1580774400000|2020-02-04 00:00:00|13003.2|12998.2|13016.6|13011.6|13016.6|13011.6|13001.4|12996.4|0
1580774700000|2020-02-04 00:05:00|13017.5|13012.5|13023.4|13018.4|13024.7|13019.7|13017.5|13012.5|0
1580775000000|2020-02-04 00:10:00|13027|13022|13030.8|13025.8|13030.8|13025.8|13025|13020|0
1580775300000|2020-02-04 00:15:00|13031.3|13026.3|13033.3|13029.3|13043.5|13039.5|13028.3|13024.3|141
1580775600000|2020-02-04 00:20:00|13033.8|13029.8|13027|13023|13037.3|13033.3|13027|13023|139
1580775900000|2020-02-04 00:25:00|13026.3|13022.3|13028|13024|13030.3|13026.3|13024.8|13020.8|123
1580776200000|2020-02-04 00:30:00|13027.8|13023.8|13027.5|13023.5|13031|13027|13027|13023|95
1580776500000|2020-02-04 00:35:00|13027.8|13023.8|13021|13017|13028.5|13024.5|13018|13014|133
1580776800000|2020-02-04 00:40:00|13021.3|13017.3|13022.3|13018.3|13026.8|13022.8|13019.8|13015.8|35
1580777100000|2020-02-04 00:45:00|13022|13018|13024.3|13020.3|13026.3|13022.3|13020.8|13016.8|32
1580777400000|2020-02-04 00:50:00|13024.5|13020.5|13022|13018|13025|13021|13020.5|13016.5|34
1580777700000|2020-02-04 00:55:00|13022.3|13018.3|13026|13022|13027|13023|13022.3|13018.3|46
1580778000000|2020-02-04 01:00:00|13026.3|13022.3|13027|13023|13048.5|13044.5|13024.8|13020.8|161
1580778300000|2020-02-04 01:05:00|13027.3|13023.3|13027.3|13023.3|13032.3|13028.3|13025.5|13021.5|18
1580778600000|2020-02-04 01:10:00|13027|13023|13038.5|13034.5|13040.5|13036.5|13025.8|13021.8|57
1580778900000|2020-02-04 01:15:00|13037.5|13033.5|13037.5|13033.5|13043.5|13039.5|13034|13030|53
1580779200000|2020-02-04 01:20:00|13037.8|13033.8|13052|13048|13058|13054|13037.8|13033.8|132
1580779500000|2020-02-04 01:25:00|13051.8|13047.8|13046.5|13042.5|13052.8|13048.8|13046.3|13042.3|44
1580779800000|2020-02-04 01:30:00|13046.8|13042.8|13059|13055|13060.8|13056.8|13046.8|13042.8|142
1580780100000|2020-02-04 01:35:00|13059.3|13055.3|13073.8|13069.8|13075.3|13071.3|13059|13055|195
1580780400000|2020-02-04 01:40:00|13074|13070|13069.3|13065.3|13079.8|13075.8|13067.8|13063.8|116
1580780700000|2020-02-04 01:45:00|13069.5|13065.5|13074.5|13070.5|13079|13075|13066.5|13062.5|66
1580781000000|2020-02-04 01:50:00|13074.8|13070.8|13071|13067|13076.5|13072.5|13068.8|13064.8|85
1580781300000|2020-02-04 01:55:00|13071.8|13067.8|13076.8|13072.8|13082|13078|13070.5|13066.5|101
1580781600000|2020-02-04 02:00:00|13077|13073|13075|13071|13078.3|13074.3|13070|13066|56
1580781900000|2020-02-04 02:05:00|13074.8|13070.8|13071.5|13067.5|13075|13071|13066.8|13062.8|105
1580782200000|2020-02-04 02:10:00|13071|13067|13070.8|13066.8|13074.5|13070.5|13068.3|13064.3|42
1580782500000|2020-02-04 02:15:00|13071|13067|13065.8|13061.8|13072.5|13068.5|13065.3|13061.3|37
1580782800000|2020-02-04 02:20:00|13066|13062|13067|13063|13069.8|13065.8|13058.8|13054.8|55
1580783100000|2020-02-04 02:25:00|13066.8|13062.8|13072.5|13068.5|13074.8|13070.8|13066|13062|47
1580783400000|2020-02-04 02:30:00|13072.3|13068.3|13076.8|13072.8|13078.5|13074.5|13069|13065|76
1580783700000|2020-02-04 02:35:00|13077|13073|13069.5|13065.5|13079.5|13075.5|13064.8|13060.8|69
1580784000000|2020-02-04 02:40:00|13069.8|13065.8|13067.3|13063.3|13070.8|13066.8|13066.5|13062.5|28
1580784300000|2020-02-04 02:45:00|13067|13063|13065|13061|13068.3|13064.3|13060.3|13056.3|50
1580784600000|2020-02-04 02:50:00|13064.8|13060.8|13071.8|13067.8|13073.3|13069.3|13062|13058|41
1580784900000|2020-02-04 02:55:00|13072|13068|13069.3|13065.3|13072|13068|13067|13063|19
1580785200000|2020-02-04 03:00:00|13069|13065|13068.3|13064.3|13071.5|13067.5|13066.8|13062.8|24
1580785500000|2020-02-04 03:05:00|13068|13064|13063|13059|13068|13064|13058.5|13054.5|58
1580785800000|2020-02-04 03:10:00|13062.8|13058.8|13070.3|13066.3|13070.3|13066.3|13061.8|13057.8|17
1580786100000|2020-02-04 03:15:00|13071.3|13067.3|13071.5|13067.5|13072.3|13068.3|13064|13060|35
1580786400000|2020-02-04 03:20:00|13071.8|13067.8|13074.3|13070.3|13075.8|13071.8|13071.3|13067.3|30
1580786700000|2020-02-04 03:25:00|13074.5|13070.5|13072.8|13068.8|13075.3|13071.3|13070.3|13066.3|12
1580787000000|2020-02-04 03:30:00|13073.8|13069.8|13077.5|13073.5|13080.5|13076.5|13073|13069|70
1580787300000|2020-02-04 03:35:00|13078.3|13074.3|13099.3|13095.3|13103.8|13099.8|13078|13074|289
1580787600000|2020-02-04 03:40:00|13098.3|13094.3|13098.5|13094.5|13107|13103|13097|13093|97
1580787900000|2020-02-04 03:45:00|13098.3|13094.3|13097.3|13093.3|13105.8|13101.8|13095.8|13091.8|107
1580788200000|2020-02-04 03:50:00|13097|13093|13097.8|13093.8|13102|13098|13094.5|13090.5|50
1580788500000|2020-02-04 03:55:00|13097.5|13093.5|13096.3|13092.3|13098.3|13094.3|13095|13091|24
1580788800000|2020-02-04 04:00:00|13096.5|13092.5|13092.8|13088.8|13102.8|13098.8|13091.5|13087.5|42
1580789100000|2020-02-04 04:05:00|13093.3|13089.3|13093|13089|13096.3|13092.3|13091.5|13087.5|17
1580789400000|2020-02-04 04:10:00|13094|13090|13091.3|13087.3|13095|13091|13090.8|13086.8|55
1580789700000|2020-02-04 04:15:00|13091.5|13087.5|13095.8|13091.8|13096.5|13092.5|13090.5|13086.5|40
1580790000000|2020-02-04 04:20:00|13096|13092|13098.8|13094.8|13099.5|13095.5|13094.5|13090.5|31
1580790300000|2020-02-04 04:25:00|13098.5|13094.5|13102.3|13098.3|13105.5|13101.5|13096.3|13092.3|38
1580790600000|2020-02-04 04:30:00|13102|13098|13105.3|13101.3|13105.8|13101.8|13096.8|13092.8|58
1580790900000|2020-02-04 04:35:00|13105.5|13101.5|13103.3|13099.3|13112.3|13108.3|13102.3|13098.3|119
1580791200000|2020-02-04 04:40:00|13103.5|13099.5|13103|13099|13106.8|13102.8|13101|13097|53
1580791500000|2020-02-04 04:45:00|13103.3|13099.3|13100.3|13096.3|13105.5|13101.5|13100|13096|52
1580791800000|2020-02-04 04:50:00|13100|13096|13097.8|13093.8|13102.3|13098.3|13097.3|13093.3|77
1580792100000|2020-02-04 04:55:00|13098.3|13094.3|13097.3|13093.3|13098.8|13094.8|13095.8|13091.8|41
1580792400000|2020-02-04 05:00:00|13097.8|13093.8|13097.5|13093.5|13102.8|13098.8|13095|13091|110
1580792700000|2020-02-04 05:05:00|13098|13094|13100|13096|13102|13098|13095.3|13091.3|148
1580793000000|2020-02-04 05:10:00|13099.8|13095.8|13100.3|13096.3|13101.5|13097.5|13095.5|13091.5|51
1580793300000|2020-02-04 05:15:00|13100|13096|13104.8|13100.8|13108.5|13104.5|13099.5|13095.5|66
1580793600000|2020-02-04 05:20:00|13105|13101|13103.5|13099.5|13106|13102|13100.8|13096.8|28
1580793900000|2020-02-04 05:25:00|13102.3|13098.3|13101.5|13097.5|13105|13101|13099.8|13095.8|50
1580794200000|2020-02-04 05:30:00|13102.3|13098.3|13105.3|13101.3|13105.3|13101.3|13099|13095|65
1580794500000|2020-02-04 05:35:00|13105|13101|13111.5|13107.5|13112.5|13108.5|13104.5|13100.5|48
1580794800000|2020-02-04 05:40:00|13111.8|13107.8|13113|13109|13119.3|13115.3|13106.5|13102.5|144
1580795100000|2020-02-04 05:45:00|13113.3|13109.3|13116|13112|13119.3|13115.3|13111|13107|78
1580795400000|2020-02-04 05:50:00|13115.8|13111.8|13110.8|13106.8|13118.8|13114.8|13110.3|13106.3|70
1580795700000|2020-02-04 05:55:00|13111|13107|13111.5|13107.5|13115.8|13111.8|13110.3|13106.3|56
1580796000000|2020-02-04 06:00:00|13111.3|13107.3|13115|13111|13115|13111|13109.5|13105.5|58
1580796300000|2020-02-04 06:05:00|13114.8|13110.8|13115.3|13111.3|13116.8|13112.8|13112|13108|72
1580796600000|2020-02-04 06:10:00|13115.5|13111.5|13118.8|13114.8|13119.3|13115.3|13113|13109|55
1580796900000|2020-02-04 06:15:00|13118.5|13114.5|13123.8|13119.8|13134|13130|13116.8|13112.8|218
1580797200000|2020-02-04 06:20:00|13123.5|13119.5|13126.3|13122.3|13131|13127|13122.3|13118.3|124
1580797500000|2020-02-04 06:25:00|13127.3|13123.3|13122.5|13118.5|13129|13125|13122.3|13118.3|60
1580797800000|2020-02-04 06:30:00|13122.8|13118.8|13121.8|13117.8|13123.3|13119.3|13118.5|13114.5|66
1580798100000|2020-02-04 06:35:00|13122|13118|13120.3|13116.3|13123.8|13119.8|13118.3|13114.3|86
1580798400000|2020-02-04 06:40:00|13120|13116|13128|13124|13128.8|13124.8|13119.8|13115.8|61
1580798700000|2020-02-04 06:45:00|13128.3|13124.3|13127|13123|13129.3|13125.3|13125.5|13121.5|48
1580799000000|2020-02-04 06:50:00|13126.8|13122.8|13131.3|13127.3|13131.3|13127.3|13122.5|13118.5|107
1580799300000|2020-02-04 06:55:00|13132|13128|13137.8|13133.8|13150|13146|13131.8|13127.8|482
1580799600000|2020-02-04 07:00:00|13137.5|13133.5|13127.5|13125.5|13146|13144|13127.5|13125.5|780
1580799900000|2020-02-04 07:05:00|13128|13126|13119.8|13117.8|13129.3|13127.3|13117.5|13115.5|496
1580800200000|2020-02-04 07:10:00|13119.5|13117.5|13123|13121|13126.8|13124.8|13119.5|13117.5|387
1580800500000|2020-02-04 07:15:00|13122.8|13120.8|13115|13113|13126.3|13124.3|13113|13111|390
1580800800000|2020-02-04 07:20:00|13114.8|13112.8|13115|13113|13117.3|13115.3|13112.5|13110.5|257
1580801100000|2020-02-04 07:25:00|13114.8|13112.8|13119.5|13117.5|13122|13120|13113.8|13111.8|245
1580801400000|2020-02-04 07:30:00|13119.8|13117.8|13117|13115|13121|13119|13115.5|13113.5|285
1580801700000|2020-02-04 07:35:00|13116.5|13114.5|13110|13108|13117.3|13115.3|13108.8|13106.8|279
1580802000000|2020-02-04 07:40:00|13109.8|13107.8|13113.3|13111.3|13116.5|13114.5|13106.8|13104.8|281
1580802300000|2020-02-04 07:45:00|13113.5|13111.5|13120|13118|13120.5|13118.5|13112.5|13110.5|264
1580802600000|2020-02-04 07:50:00|13120.3|13118.3|13130|13128|13130|13128|13117|13115|334
1580802900000|2020-02-04 07:55:00|13129.8|13127.8|13136|13134|13136|13134|13125|13123|434
1580803200000|2020-02-04 08:00:00|13135.5|13133.5|13134|13133|13142.5|13141.5|13118.8|13117.8|2149
1580803500000|2020-02-04 08:05:00|13135.5|13134.5|13157|13156|13159.5|13158.5|13131.8|13130.8|1796
1580803800000|2020-02-04 08:10:00|13156.8|13155.8|13158.5|13157.5|13171|13170|13153.5|13152.5|1930
1580804100000|2020-02-04 08:15:00|13158.8|13157.8|13169.5|13168.5|13175.8|13174.8|13155.3|13154.3|1353
1580804400000|2020-02-04 08:20:00|13169.3|13168.3|13170.5|13169.5|13177.3|13176.3|13165.5|13164.5|1222
1580804700000|2020-02-04 08:25:00|13170.8|13169.8|13194|13193|13198.3|13197.3|13169.5|13168.5|2143
1580805000000|2020-02-04 08:30:00|13194.5|13193.5|13171|13170|13194.5|13193.5|13170.3|13169.3|1695
1580805300000|2020-02-04 08:35:00|13170.5|13169.5|13173|13172|13180.8|13179.8|13163.5|13162.5|1186
1580805600000|2020-02-04 08:40:00|13172.8|13171.8|13172.3|13171.3|13178.6|13177.6|13165.6|13164.6|942
1580805900000|2020-02-04 08:45:00|13172.8|13171.8|13176.3|13175.3|13179.8|13178.8|13168.8|13167.8|513
1580806200000|2020-02-04 08:50:00|13176.8|13175.8|13180.3|13179.3|13190.1|13189.1|13176.3|13175.3|925
1580806500000|2020-02-04 08:55:00|13180.6|13179.6|13185.6|13184.6|13192.1|13191.1|13178.1|13177.1|1063
1580806800000|2020-02-04 09:00:00|13185.8|13184.8|13187.3|13186.3|13188.3|13187.3|13178.1|13177.1|648
1580807100000|2020-02-04 09:05:00|13187.1|13186.1|13174.8|13173.8|13189.3|13188.3|13172.1|13171.1|981
1580807400000|2020-02-04 09:10:00|13175.6|13174.6|13178.3|13177.3|13180.3|13179.3|13171.8|13170.8|483
1580807700000|2020-02-04 09:15:00|13178.6|13177.6|13170.6|13169.6|13184.3|13183.3|13169.3|13168.3|639
1580808000000|2020-02-04 09:20:00|13170.3|13169.3|13179.3|13178.3|13179.6|13178.6|13169.6|13168.6|440
1580808300000|2020-02-04 09:25:00|13179.1|13178.1|13178.3|13177.3|13182.6|13181.6|13174.6|13173.6|444
1580808600000|2020-02-04 09:30:00|13178.8|13177.8|13186.3|13185.3|13188.6|13187.6|13178.6|13177.6|565
1580808900000|2020-02-04 09:35:00|13186.8|13185.8|13194.6|13193.6|13195.3|13194.3|13186.6|13185.6|694
1580809200000|2020-02-04 09:40:00|13194.3|13193.3|13187.1|13186.1|13197.1|13196.1|13187.1|13186.1|682
1580809500000|2020-02-04 09:45:00|13187.3|13186.3|13193.3|13192.3|13197.3|13196.3|13187.3|13186.3|496
1580809800000|2020-02-04 09:50:00|13193.6|13192.6|13198.6|13197.6|13200.8|13199.8|13190.3|13189.3|656
1580810100000|2020-02-04 09:55:00|13198.3|13197.3|13196.3|13195.3|13200.6|13199.6|13192.3|13191.3|417
1580810400000|2020-02-04 10:00:00|13196.6|13195.6|13197.3|13196.3|13198.1|13197.1|13188.1|13187.1|536
1580810700000|2020-02-04 10:05:00|13197.6|13196.6|13186.3|13185.3|13197.6|13196.6|13181.6|13180.6|697
1580811000000|2020-02-04 10:10:00|13186.6|13185.6|13185.8|13184.8|13193.3|13192.3|13183.3|13182.3|398
1580811300000|2020-02-04 10:15:00|13185.6|13184.6|13184.8|13183.8|13191.3|13190.3|13183.6|13182.6|329
1580811600000|2020-02-04 10:20:00|13183.8|13182.8|13185.8|13184.8|13188.6|13187.6|13183.3|13182.3|316
1580811900000|2020-02-04 10:25:00|13185.6|13184.6|13186.3|13185.3|13188.3|13187.3|13183.8|13182.8|358
1580812200000|2020-02-04 10:30:00|13186.1|13185.1|13184.8|13183.8|13189.1|13188.1|13183.8|13182.8|235
1580812500000|2020-02-04 10:35:00|13184.6|13183.6|13187.1|13186.1|13188.6|13187.6|13184.3|13183.3|200
1580812800000|2020-02-04 10:40:00|13186.8|13185.8|13190.8|13189.8|13190.8|13189.8|13186.3|13185.3|243
1580813100000|2020-02-04 10:45:00|13190.6|13189.6|13185.1|13184.1|13192.3|13191.3|13184.3|13183.3|250
1580813400000|2020-02-04 10:50:00|13184.8|13183.8|13189.3|13188.3|13190.6|13189.6|13184.8|13183.8|187
1580813700000|2020-02-04 10:55:00|13189.6|13188.6|13187.3|13186.3|13191.6|13190.6|13186.1|13185.1|267
1580814000000|2020-02-04 11:00:00|13187.6|13186.6|13185.3|13184.3|13187.8|13186.8|13179.6|13178.6|498
1580814300000|2020-02-04 11:05:00|13185.6|13184.6|13189.3|13188.3|13190.6|13189.6|13183.3|13182.3|345
1580814600000|2020-02-04 11:10:00|13189.6|13188.6|13199.8|13198.8|13199.8|13198.8|13188.8|13187.8|510
1580814900000|2020-02-04 11:15:00|13200.1|13199.1|13203.8|13202.8|13211.3|13210.3|13197.3|13196.3|852
1580815200000|2020-02-04 11:20:00|13203.6|13202.6|13198.3|13197.3|13208.1|13207.1|13197.8|13196.8|435
1580815500000|2020-02-04 11:25:00|13198.1|13197.1|13194.3|13193.3|13198.3|13197.3|13193.3|13192.3|408
1580815800000|2020-02-04 11:30:00|13194.6|13193.6|13202.3|13201.3|13205.3|13204.3|13194.3|13193.3|336
1580816100000|2020-02-04 11:35:00|13202.1|13201.1|13197.3|13196.3|13202.6|13201.6|13193.6|13192.6|308
1580816400000|2020-02-04 11:40:00|13197.1|13196.1|13199.8|13198.8|13201.8|13200.8|13191.6|13190.6|405
1580816700000|2020-02-04 11:45:00|13199.6|13198.6|13202.8|13201.8|13204.8|13203.8|13197.3|13196.3|234
1580817000000|2020-02-04 11:50:00|13202.6|13201.6|13203.3|13202.3|13205.6|13204.6|13198.8|13197.8|312
1580817300000|2020-02-04 11:55:00|13203.1|13202.1|13202.8|13201.8|13205.1|13204.1|13201.1|13200.1|260
1580817600000|2020-02-04 12:00:00|13203.3|13202.3|13199.3|13198.3|13207.8|13206.8|13198.6|13197.6|333
1580817900000|2020-02-04 12:05:00|13199.1|13198.1|13202.3|13201.3|13204.8|13203.8|13198.1|13197.1|217
1580818200000|2020-02-04 12:10:00|13202.6|13201.6|13203.6|13202.6|13206.6|13205.6|13201.1|13200.1|165
1580818500000|2020-02-04 12:15:00|13203.8|13202.8|13207.8|13206.8|13210.1|13209.1|13203.8|13202.8|359
1580818800000|2020-02-04 12:20:00|13208.1|13207.1|13203.3|13202.3|13208.6|13207.6|13201.3|13200.3|291
1580819100000|2020-02-04 12:25:00|13203.6|13202.6|13217.3|13216.3|13221.6|13220.6|13201.3|13200.3|837
1580819400000|2020-02-04 12:30:00|13217.6|13216.6|13213.3|13212.3|13223.8|13222.8|13210.3|13209.3|755
1580819700000|2020-02-04 12:35:00|13213.6|13212.6|13217.6|13216.6|13220.6|13219.6|13213.6|13212.6|435
1580820000000|2020-02-04 12:40:00|13218.3|13217.3|13223|13222|13224.5|13223.5|13218.3|13217.3|489
1580820300000|2020-02-04 12:45:00|13222.8|13221.8|13222.5|13221.5|13223.8|13222.8|13217.3|13216.3|469
1580820600000|2020-02-04 12:50:00|13222.8|13221.8|13227|13226|13228.8|13227.8|13221.8|13220.8|398
1580820900000|2020-02-04 12:55:00|13227.3|13226.3|13230.5|13229.5|13232|13231|13225.3|13224.3|365
1580821200000|2020-02-04 13:00:00|13230.8|13229.8|13225.3|13224.3|13232|13231|13220.5|13219.5|508
1580821500000|2020-02-04 13:05:00|13225.5|13224.5|13225|13224|13227.8|13226.8|13219.8|13218.8|467
1580821800000|2020-02-04 13:10:00|13224.8|13223.8|13227|13226|13230.3|13229.3|13223.8|13222.8|241
1580822100000|2020-02-04 13:15:00|13226.8|13225.8|13226|13225|13232.5|13231.5|13223.3|13222.3|310
1580822400000|2020-02-04 13:20:00|13226.3|13225.3|13231.3|13230.3|13231.3|13230.3|13223.3|13222.3|661
1580822700000|2020-02-04 13:25:00|13231.5|13230.5|13240|13239|13242.8|13241.8|13230.8|13229.8|805
1580823000000|2020-02-04 13:30:00|13239.8|13238.8|13241.5|13240.5|13244.3|13243.3|13239|13238|467
1580823300000|2020-02-04 13:35:00|13241.3|13240.3|13243.8|13242.8|13245.8|13244.8|13240.3|13239.3|355
1580823600000|2020-02-04 13:40:00|13243.5|13242.5|13242.8|13241.8|13246.8|13245.8|13241.8|13240.8|352
1580823900000|2020-02-04 13:45:00|13242.5|13241.5|13240.3|13239.3|13244.5|13243.5|13237.3|13236.3|346
1580824200000|2020-02-04 13:50:00|13240.5|13239.5|13243.3|13242.3|13246.3|13245.3|13240.5|13239.5|441
1580824500000|2020-02-04 13:55:00|13243|13242|13247.5|13246.5|13247.8|13246.8|13240.3|13239.3|536
1580824800000|2020-02-04 14:00:00|13247.3|13246.3|13245.5|13244.5|13251.8|13250.8|13244|13243|820
1580825100000|2020-02-04 14:05:00|13245.8|13244.8|13252|13251|13253.3|13252.3|13245.8|13244.8|587
1580825400000|2020-02-04 14:10:00|13252.3|13251.3|13247|13246|13255.5|13254.5|13243|13242|585
1580825700000|2020-02-04 14:15:00|13246.8|13245.8|13244|13243|13246.8|13245.8|13241.5|13240.5|476
1580826000000|2020-02-04 14:20:00|13244.3|13243.3|13252.3|13251.3|13253|13252|13243.8|13242.8|529
1580826300000|2020-02-04 14:25:00|13252|13251|13256|13255|13256.5|13255.5|13250.3|13249.3|364
1580826600000|2020-02-04 14:30:00|13256.3|13255.3|13249|13248|13261|13260|13239.8|13238.8|1521
1580826900000|2020-02-04 14:35:00|13248.8|13247.8|13244.5|13243.5|13257.8|13256.8|13242|13241|971
1580827200000|2020-02-04 14:40:00|13244.3|13243.3|13258.5|13257.5|13262.3|13261.3|13244.3|13243.3|756
1580827500000|2020-02-04 14:45:00|13259|13258|13268.5|13267.5|13272.8|13271.8|13258.3|13257.3|1169
1580827800000|2020-02-04 14:50:00|13268.8|13267.8|13266.5|13265.5|13272.3|13271.3|13265|13264|736
1580828100000|2020-02-04 14:55:00|13266.3|13265.3|13265.5|13264.5|13272|13271|13264.3|13263.3|503
1580828400000|2020-02-04 15:00:00|13265.8|13264.8|13257.8|13256.8|13271.8|13270.8|13256.3|13255.3|908
1580828700000|2020-02-04 15:05:00|13258|13257|13258.8|13257.8|13261.3|13260.3|13253|13252|749
1580829000000|2020-02-04 15:10:00|13258.5|13257.5|13250|13249|13262.8|13261.8|13247.3|13246.3|732
1580829300000|2020-02-04 15:15:00|13250.3|13249.3|13253|13252|13255|13254|13246.3|13245.3|664
1580829600000|2020-02-04 15:20:00|13253.3|13252.3|13253.8|13252.8|13256.3|13255.3|13247.5|13246.5|696
1580829900000|2020-02-04 15:25:00|13254|13253|13268.8|13267.8|13269.3|13268.3|13253.8|13252.8|619
1580830200000|2020-02-04 15:30:00|13268.5|13267.5|13263.3|13262.3|13270.3|13269.3|13261.8|13260.8|741
1580830500000|2020-02-04 15:35:00|13263|13262|13265.5|13264.5|13267.8|13266.8|13262.8|13261.8|446
1580830800000|2020-02-04 15:40:00|13265.3|13264.3|13261|13260|13266.8|13265.8|13259.8|13258.8|543
1580831100000|2020-02-04 15:45:00|13261.3|13260.3|13257.3|13256.3|13262.3|13261.3|13255.3|13254.3|652
1580831400000|2020-02-04 15:50:00|13256.8|13255.8|13258|13257|13261|13260|13254.3|13253.3|470
1580831700000|2020-02-04 15:55:00|13258.3|13257.3|13259.5|13258.5|13263.8|13262.8|13253.3|13252.3|640
1580832000000|2020-02-04 16:00:00|13259.3|13258.3|13255.3|13254.3|13263.3|13262.3|13253.8|13252.8|591
1580832300000|2020-02-04 16:05:00|13254.5|13253.5|13255|13254|13260.3|13259.3|13249.3|13248.3|563
1580832600000|2020-02-04 16:10:00|13255.3|13254.3|13259.3|13258.3|13262.3|13261.3|13252.8|13251.8|580
1580832900000|2020-02-04 16:15:00|13259|13258|13262.8|13261.8|13264.8|13263.8|13256|13255|418
1580833200000|2020-02-04 16:20:00|13262.5|13261.5|13265.5|13264.5|13266.3|13265.3|13260.3|13259.3|753
1580833500000|2020-02-04 16:25:00|13265.3|13264.3|13276.8|13275.8|13279.5|13278.5|13264.8|13263.8|2301
1580833800000|2020-02-04 16:30:00|13277|13276|13284.8|13282.8|13287|13285|13274.5|13272.5|2832
1580834100000|2020-02-04 16:35:00|13285|13283|13288|13286|13288.8|13286.8|13281.3|13279.3|1234
1580834400000|2020-02-04 16:40:00|13288.3|13286.3|13285.5|13283.5|13291.8|13289.8|13284.8|13282.8|975
1580834700000|2020-02-04 16:45:00|13285.3|13283.3|13285.5|13283.5|13290.8|13288.8|13284.3|13282.3|491
1580835000000|2020-02-04 16:50:00|13285.8|13283.8|13279.3|13277.3|13286.5|13284.5|13279.3|13277.3|509
1580835300000|2020-02-04 16:55:00|13279.5|13277.5|13281.8|13279.8|13283.8|13281.8|13279.3|13277.3|250
1580835600000|2020-02-04 17:00:00|13282.3|13280.3|13281|13279|13283.8|13281.8|13278|13276|344
1580835900000|2020-02-04 17:05:00|13281.3|13279.3|13279.3|13277.3|13281.3|13279.3|13276.8|13274.8|238
1580836200000|2020-02-04 17:10:00|13279|13277|13283.8|13281.8|13285.5|13283.5|13279|13277|182
1580836500000|2020-02-04 17:15:00|13284|13282|13281|13279|13287|13285|13274.3|13272.3|607
1580836800000|2020-02-04 17:20:00|13280.8|13278.8|13285.5|13283.5|13286.8|13284.8|13280.8|13278.8|126
1580837100000|2020-02-04 17:25:00|13285.3|13283.3|13292.5|13290.5|13294.3|13292.3|13284.5|13282.5|442
1580837400000|2020-02-04 17:30:00|13292.8|13290.8|13287|13285|13294.8|13292.8|13286|13284|235
1580837700000|2020-02-04 17:35:00|13286.8|13284.8|13288|13286|13288.8|13286.8|13286.3|13284.3|101
1580838000000|2020-02-04 17:40:00|13288.3|13286.3|13289.5|13287.5|13289.8|13287.8|13286.3|13284.3|145
1580838300000|2020-02-04 17:45:00|13289.8|13287.8|13288.5|13286.5|13292.5|13290.5|13287.5|13285.5|202
1580838600000|2020-02-04 17:50:00|13288.8|13286.8|13288.8|13286.8|13290.5|13288.5|13286.3|13284.3|191
1580838900000|2020-02-04 17:55:00|13288.5|13286.5|13290.8|13288.8|13292|13290|13288.3|13286.3|148
1580839200000|2020-02-04 18:00:00|13291.3|13289.3|13287.8|13285.8|13291.8|13289.8|13287|13285|136
1580839500000|2020-02-04 18:05:00|13288|13286|13285|13283|13288.8|13286.8|13284.3|13282.3|137
1580839800000|2020-02-04 18:10:00|13284.8|13282.8|13280.3|13278.3|13285.3|13283.3|13280.3|13278.3|170
1580840100000|2020-02-04 18:15:00|13280.5|13278.5|13275.5|13273.5|13280.8|13278.8|13273.8|13271.8|238
1580840400000|2020-02-04 18:20:00|13275.8|13273.8|13273.8|13271.8|13276.8|13274.8|13273.8|13271.8|109
1580840700000|2020-02-04 18:25:00|13273.5|13271.5|13274.8|13272.8|13275|13273|13266.8|13264.8|350
1580841000000|2020-02-04 18:30:00|13274.5|13272.5|13276.3|13274.3|13276.8|13274.8|13274.3|13272.3|121
1580841300000|2020-02-04 18:35:00|13276.5|13274.5|13280.3|13278.3|13280.8|13278.8|13276.3|13274.3|126
1580841600000|2020-02-04 18:40:00|13280.5|13278.5|13281.8|13279.8|13283|13281|13277|13275|142
1580841900000|2020-02-04 18:45:00|13282|13280|13281.3|13279.3|13284|13282|13280.8|13278.8|146
1580842200000|2020-02-04 18:50:00|13281|13279|13281|13279|13282.8|13280.8|13278.5|13276.5|210
1580842500000|2020-02-04 18:55:00|13280.8|13278.8|13283.8|13281.8|13283.8|13281.8|13279.3|13277.3|121
1580842800000|2020-02-04 19:00:00|13284.3|13282.3|13284|13282|13285.8|13283.8|13282.8|13280.8|196
1580843100000|2020-02-04 19:05:00|13283.8|13281.8|13285.3|13283.3|13285.8|13283.8|13282.3|13280.3|139
1580843400000|2020-02-04 19:10:00|13285.5|13283.5|13286.8|13284.8|13287.3|13285.3|13283.8|13281.8|83
1580843700000|2020-02-04 19:15:00|13286.5|13284.5|13285.5|13283.5|13287.3|13285.3|13284.5|13282.5|139
1580844000000|2020-02-04 19:20:00|13285.8|13283.8|13283.5|13281.5|13286.3|13284.3|13282.8|13280.8|130
1580844300000|2020-02-04 19:25:00|13283.3|13281.3|13280.5|13278.5|13284.8|13282.8|13280|13278|187
1580844600000|2020-02-04 19:30:00|13280.8|13278.8|13283.8|13281.8|13286.8|13284.8|13279.3|13277.3|225
1580844900000|2020-02-04 19:35:00|13284|13282|13288.5|13286.5|13291.3|13289.3|13283.8|13281.8|257
1580845200000|2020-02-04 19:40:00|13288.3|13286.3|13291|13289|13292.3|13290.3|13286|13284|208
1580845500000|2020-02-04 19:45:00|13291.3|13289.3|13290.8|13288.8|13292.5|13290.5|13289.8|13287.8|154
1580845800000|2020-02-04 19:50:00|13290.5|13288.5|13288.3|13286.3|13291.5|13289.5|13287.8|13285.8|125
1580846100000|2020-02-04 19:55:00|13288|13286|13287.5|13285.5|13290.8|13288.8|13287.3|13285.3|154
1580846400000|2020-02-04 20:00:00|13287.3|13285.3|13285.5|13283.5|13287.5|13285.5|13284|13282|202
1580846700000|2020-02-04 20:05:00|13285.3|13283.3|13283.3|13281.3|13286.8|13284.8|13282.3|13280.3|180
1580847000000|2020-02-04 20:10:00|13283.5|13281.5|13284.3|13282.3|13286|13284|13281.8|13279.8|185
1580847300000|2020-02-04 20:15:00|13284.5|13282.5|13290.3|13288.3|13290.5|13288.5|13282.3|13280.3|258
1580847600000|2020-02-04 20:20:00|13290|13288|13292.8|13290.8|13294.8|13292.8|13289.5|13287.5|206
1580847900000|2020-02-04 20:25:00|13293|13291|13293.8|13291.8|13296.3|13294.3|13292.3|13290.3|151
1580848200000|2020-02-04 20:30:00|13294.3|13292.3|13289.3|13287.3|13294.8|13292.8|13289|13287|267
1580848500000|2020-02-04 20:35:00|13289.8|13287.8|13290|13288|13292.8|13290.8|13285.8|13283.8|273
1580848800000|2020-02-04 20:40:00|13289.8|13287.8|13286.8|13284.8|13290.3|13288.3|13284.5|13282.5|226
1580849100000|2020-02-04 20:45:00|13286.5|13284.5|13289|13287|13293|13291|13284.3|13282.3|326
1580849400000|2020-02-04 20:50:00|13289.3|13287.3|13281.3|13279.3|13290.5|13288.5|13278.5|13276.5|554
1580849700000|2020-02-04 20:55:00|13280.8|13278.8|13282.3|13280.3|13283.5|13281.5|13274.5|13272.5|470
1580850000000|2020-02-04 21:00:00|13282.5|13280.5|13285|13280|13286.9|13281.9|13276.1|13271.1|15
1580850300000|2020-02-04 21:05:00|13284.1|13279.1|13284.6|13279.6|13286.8|13281.8|13278.3|13273.3|0
1580850600000|2020-02-04 21:10:00|13283.7|13278.7|13292.3|13287.3|13293.8|13288.8|13280.7|13275.7|0
1580850900000|2020-02-04 21:15:00|13292.2|13287.2|13292.3|13287.3|13293|13288|13291.4|13286.4|0
1580851200000|2020-02-04 21:20:00|13291.1|13286.1|13290.2|13285.2|13292.4|13287.4|13290.1|13285.1|0
1580851500000|2020-02-04 21:25:00|13290.3|13285.3|13287.4|13282.4|13290.5|13285.5|13286.6|13281.6|0
1580851800000|2020-02-04 21:30:00|13289.8|13284.8|13291.5|13286.5|13293.4|13288.4|13287.5|13282.5|0
1580852100000|2020-02-04 21:35:00|13290.6|13285.6|13293.4|13288.4|13293.4|13288.4|13290.5|13285.5|0
1580852400000|2020-02-04 21:40:00|13292.5|13287.5|13320.3|13315.3|13320.3|13315.3|13291.8|13286.8|0
1580852700000|2020-02-04 21:45:00|13320.5|13315.5|13309.2|13304.2|13321.7|13316.7|13302.8|13297.8|0
1580853000000|2020-02-04 21:50:00|13310.1|13305.1|13307.1|13302.1|13310.9|13305.9|13306.1|13301.1|0
1580853300000|2020-02-04 21:55:00|13306.1|13301.1|13307.6|13302.6|13310.7|13305.7|13306|13301|0
1580853600000|2020-02-04 22:00:00|13307.5|13302.5|13309|13304|13309.1|13304.1|13306.4|13301.4|0
1580853900000|2020-02-04 22:05:00|13309.1|13304.1|13312.9|13307.9|13313.7|13308.7|13309.1|13304.1|0
1580854200000|2020-02-04 22:10:00|13312.7|13307.7|13310|13305|13314.8|13309.8|13309.8|13304.8|0
1580854500000|2020-02-04 22:15:00|13311.9|13306.9|13311.6|13306.6|13313.1|13308.1|13309.6|13304.6|0
1580854800000|2020-02-04 22:20:00|13311.5|13306.5|13311.8|13306.8|13311.8|13306.8|13311.1|13306.1|0
1580855100000|2020-02-04 22:25:00|13311.7|13306.7|13312.1|13307.1|13312.1|13307.1|13310.6|13305.6|0
1580855400000|2020-02-04 22:30:00|13312|13307|13312.1|13307.1|13312.2|13307.2|13311.9|13306.9|0
1580855700000|2020-02-04 22:35:00|13312.3|13307.3|13311.6|13306.6|13312.3|13307.3|13310.5|13305.5|0
1580856000000|2020-02-04 22:40:00|13311.7|13306.7|13307.3|13302.3|13311.7|13306.7|13307.3|13302.3|0
1580856300000|2020-02-04 22:45:00|13307.4|13302.4|13307.9|13302.9|13308.4|13303.4|13307.3|13302.3|0
1580856600000|2020-02-04 22:50:00|13308.5|13303.5|13308.8|13303.8|13310.1|13305.1|13308.5|13303.5|0
1580856900000|2020-02-04 22:55:00|13309.2|13304.2|13310.5|13305.5|13310.5|13305.5|13308.7|13303.7|0
1580857200000|2020-02-04 23:00:00|13310.4|13305.4|13299.5|13294.5|13310.4|13305.4|13295.2|13290.2|0
1580857500000|2020-02-04 23:05:00|13299|13294|13297.6|13292.6|13299.5|13294.5|13297.6|13292.6|0
1580857800000|2020-02-04 23:10:00|13298.5|13293.5|13299.1|13294.1|13300.9|13295.9|13297.3|13292.3|0
1580858100000|2020-02-04 23:15:00|13298.2|13293.2|13300.4|13295.4|13300.4|13295.4|13298.2|13293.2|0
1580858400000|2020-02-04 23:20:00|13302.2|13297.2|13305.8|13300.8|13305.8|13300.8|13302.2|13297.2|0
1580858700000|2020-02-04 23:25:00|13304.9|13299.9|13302.4|13297.4|13307.3|13302.3|13302.4|13297.4|0
1580859000000|2020-02-04 23:30:00|13303.3|13298.3|13296.1|13291.1|13303.3|13298.3|13295.2|13290.2|0
1580859300000|2020-02-04 23:35:00|13296.5|13291.5|13290.2|13285.2|13297|13292|13289.7|13284.7|0
1580859600000|2020-02-04 23:40:00|13290.7|13285.7|13285.1|13280.1|13292.5|13287.5|13284.5|13279.5|0
1580859900000|2020-02-04 23:45:00|13284.2|13279.2|13283.8|13278.8|13286|13281|13282|13277|0
1580860200000|2020-02-04 23:50:00|13283.9|13278.9|13278.3|13273.3|13284.7|13279.7|13277.5|13272.5|0
1580860500000|2020-02-04 23:55:00|13278.7|13273.7|13281.5|13276.5|13284.3|13279.3|13278.3|13273.3|0
1580860800000|2020-02-05 00:00:00|13280.6|13275.6|13277.1|13272.1|13281.6|13276.6|13274.4|13269.4|0
1580861100000|2020-02-05 00:05:00|13278|13273|13280.3|13275.3|13280.4|13275.4|13276.2|13271.2|0
1580861400000|2020-02-05 00:10:00|13279.4|13274.4|13282.5|13277.5|13293|13288|13279.4|13274.4|0
1580861700000|2020-02-05 00:15:00|13282|13277|13283|13279|13293.3|13289.3|13281.5|13276.6|115
1580862000000|2020-02-05 00:20:00|13283.3|13279.3|13267.3|13263.3|13287.5|13283.5|13267.3|13263.3|92
1580862300000|2020-02-05 00:25:00|13267.5|13263.5|13263|13259|13274.5|13270.5|13262|13258|69
1580862600000|2020-02-05 00:30:00|13263.3|13259.3|13264.3|13260.3|13271|13267|13262.3|13258.3|109
1580862900000|2020-02-05 00:35:00|13264|13260|13261|13257|13264.5|13260.5|13260.3|13256.3|104
1580863200000|2020-02-05 00:40:00|13260.8|13256.8|13261.3|13257.3|13261.3|13257.3|13257.5|13253.5|57
1580863500000|2020-02-05 00:45:00|13261|13257|13252.3|13248.3|13261|13257|13247.5|13243.5|117
1580863800000|2020-02-05 00:50:00|13252|13248|13258.3|13254.3|13258.3|13254.3|13250|13246|55
1580864100000|2020-02-05 00:55:00|13258.5|13254.5|13255.5|13251.5|13260.3|13256.3|13252|13248|85
1580864400000|2020-02-05 01:00:00|13259|13255|13249|13245|13259|13255|13246.8|13242.8|112
1580864700000|2020-02-05 01:05:00|13248.8|13244.8|13255.5|13251.5|13258.5|13254.5|13248.8|13244.8|82
1580865000000|2020-02-05 01:10:00|13255|13251|13258.3|13254.3|13260|13256|13251|13247|44
1580865300000|2020-02-05 01:15:00|13258.5|13254.5|13254.5|13250.5|13260.3|13256.3|13252.3|13248.3|58
1580865600000|2020-02-05 01:20:00|13254.3|13250.3|13252.5|13248.5|13254.5|13250.5|13248|13244|65
1580865900000|2020-02-05 01:25:00|13252.3|13248.3|13249.3|13245.3|13255.8|13251.8|13247.5|13243.5|93
1580866200000|2020-02-05 01:30:00|13249.5|13245.5|13238|13234|13254.8|13250.8|13235.3|13231.3|122
1580866500000|2020-02-05 01:35:00|13237.5|13233.5|13255|13251|13255|13251|13233.8|13229.8|90
1580866800000|2020-02-05 01:40:00|13255.3|13251.3|13254.3|13250.3|13257.3|13253.3|13249|13245|62
1580867100000|2020-02-05 01:45:00|13255|13251|13263.8|13259.8|13265.5|13261.5|13248.3|13244.3|71
1580867400000|2020-02-05 01:50:00|13264|13260|13270.3|13266.3|13270.8|13266.8|13257.3|13253.3|53
1580867700000|2020-02-05 01:55:00|13269.8|13265.8|13277.3|13273.3|13279.8|13275.8|13269.8|13265.8|112
1580868000000|2020-02-05 02:00:00|13277.5|13273.5|13270.5|13266.5|13278|13274|13269.3|13265.3|67
1580868300000|2020-02-05 02:05:00|13270.8|13266.8|13268.3|13264.3|13276.3|13272.3|13268.3|13264.3|55
1580868600000|2020-02-05 02:10:00|13268.5|13264.5|13265|13261|13271|13267|13265|13261|30
1580868900000|2020-02-05 02:15:00|13265.3|13261.3|13266.3|13262.3|13269.5|13265.5|13262|13258|40
1580869200000|2020-02-05 02:20:00|13266|13262|13268.5|13264.5|13273|13269|13265.8|13261.8|22
1580869500000|2020-02-05 02:25:00|13268.3|13264.3|13266|13262|13269|13265|13262.3|13258.3|28
1580869800000|2020-02-05 02:30:00|13267.5|13263.5|13269.3|13265.3|13270.5|13266.5|13262|13258|110
1580870100000|2020-02-05 02:35:00|13269.5|13265.5|13271|13267|13272|13268|13267.3|13263.3|22
1580870400000|2020-02-05 02:40:00|13271.3|13267.3|13272|13268|13273.8|13269.8|13268.8|13264.8|32
1580870700000|2020-02-05 02:45:00|13271.8|13267.8|13267.8|13263.8|13271.8|13267.8|13262.8|13258.8|45
1580871000000|2020-02-05 02:50:00|13267.5|13263.5|13268|13264|13268.8|13264.8|13264.8|13260.8|14
1580871300000|2020-02-05 02:55:00|13267.8|13263.8|13261.5|13257.5|13269|13265|13261.3|13257.3|40
1580871600000|2020-02-05 03:00:00|13261.8|13257.8|13261.8|13257.8|13263.8|13259.8|13256.3|13252.3|54
1580871900000|2020-02-05 03:05:00|13261.5|13257.5|13259|13255|13261.8|13257.8|13258.5|13254.5|22
1580872200000|2020-02-05 03:10:00|13259.3|13255.3|13254.8|13250.8|13259.8|13255.8|13251.3|13247.3|58
1580872500000|2020-02-05 03:15:00|13254.3|13250.3|13259|13255|13260|13256|13253.3|13249.3|60
1580872800000|2020-02-05 03:20:00|13259.3|13255.3|13261.5|13257.5|13261.8|13257.8|13258|13254|12
1580873100000|2020-02-05 03:25:00|13261.3|13257.3|13257.3|13253.3|13261.8|13257.8|13253.5|13249.5|44
1580873400000|2020-02-05 03:30:00|13257.5|13253.5|13258.5|13254.5|13261|13257|13255.8|13251.8|26
1580873700000|2020-02-05 03:35:00|13258.3|13254.3|13262.8|13258.8|13263.3|13259.3|13257.8|13253.8|14
1580874000000|2020-02-05 03:40:00|13263|13259|13266.3|13262.3|13270|13266|13261.5|13257.5|86
1580874300000|2020-02-05 03:45:00|13267|13263|13266|13262|13269.3|13265.3|13265.5|13261.5|37
1580874600000|2020-02-05 03:50:00|13266.3|13262.3|13266|13262|13270|13266|13266|13262|51
1580874900000|2020-02-05 03:55:00|13266.3|13262.3|13266.3|13262.3|13266.5|13262.5|13265|13261|16
1580875200000|2020-02-05 04:00:00|13266|13262|13266.5|13262.5|13267.8|13263.8|13265.3|13261.3|13
1580875500000|2020-02-05 04:05:00|13266.8|13262.8|13267.3|13263.3|13269.3|13265.3|13266.8|13262.8|26
1580875800000|2020-02-05 04:10:00|13267|13263|13264|13260|13268|13264|13264|13260|33
1580876100000|2020-02-05 04:15:00|13264.5|13260.5|13265.8|13261.8|13267.5|13263.5|13264.5|13260.5|60
1580876400000|2020-02-05 04:20:00|13265.5|13261.5|13266.3|13262.3|13267.8|13263.8|13265.5|13261.5|68
1580876700000|2020-02-05 04:25:00|13266.8|13262.8|13270.3|13266.3|13270.3|13266.3|13265.8|13261.8|77
1580877000000|2020-02-05 04:30:00|13270.5|13266.5|13276.8|13272.8|13277.8|13273.8|13270.5|13266.5|46
1580877300000|2020-02-05 04:35:00|13276.5|13272.5|13270.5|13266.5|13276.5|13272.5|13270.5|13266.5|72
1580877600000|2020-02-05 04:40:00|13271|13267|13269.8|13265.8|13272.3|13268.3|13269.5|13265.5|14
1580877900000|2020-02-05 04:45:00|13270|13266|13272.3|13268.3|13274.8|13270.8|13270|13266|19
1580878200000|2020-02-05 04:50:00|13272.5|13268.5|13273.3|13269.3|13274.8|13270.8|13271.3|13267.3|17
1580878500000|2020-02-05 04:55:00|13273.5|13269.5|13273.8|13269.8|13273.8|13269.8|13272|13268|12
1580878800000|2020-02-05 05:00:00|13273.5|13269.5|13271|13267|13275.8|13271.8|13267.8|13263.8|14
1580879100000|2020-02-05 05:05:00|13270.8|13266.8|13272.5|13268.5|13272.5|13268.5|13269.8|13265.8|9
1580879400000|2020-02-05 05:10:00|13272.8|13268.8|13268|13264|13273.5|13269.5|13267.5|13263.5|33
1580879700000|2020-02-05 05:15:00|13267.8|13263.8|13259.5|13255.5|13268|13264|13258.8|13254.8|55
1580880000000|2020-02-05 05:20:00|13259.3|13255.3|13258.5|13254.5|13260.5|13256.5|13255.5|13251.5|57
1580880300000|2020-02-05 05:25:00|13258.8|13254.8|13258|13254|13261.5|13257.5|13257|13253|43
1580880600000|2020-02-05 05:30:00|13257.3|13253.3|13255.3|13251.3|13258.3|13254.3|13253.8|13249.8|63
1580880900000|2020-02-05 05:35:00|13254.8|13250.8|13246.3|13242.3|13255.8|13251.8|13245.8|13241.8|72
1580881200000|2020-02-05 05:40:00|13246.5|13242.5|13247.8|13243.8|13253.5|13249.5|13246.5|13242.5|79
1580881500000|2020-02-05 05:45:00|13247.5|13243.5|13242|13238|13252.8|13248.8|13241.8|13237.8|72
1580881800000|2020-02-05 05:50:00|13242.3|13238.3|13249.8|13245.8|13251.3|13247.3|13242.3|13238.3|76
1580882100000|2020-02-05 05:55:00|13249.5|13245.5|13246.8|13242.8|13250.5|13246.5|13244.3|13240.3|65
1580882400000|2020-02-05 06:00:00|13246.5|13242.5|13254|13250|13254.8|13250.8|13243|13239|87
1580882700000|2020-02-05 06:05:00|13253.8|13249.8|13262.8|13258.8|13266.8|13262.8|13253|13249|114
1580883000000|2020-02-05 06:10:00|13263|13259|13262.8|13258.8|13265.5|13261.5|13259.3|13255.3|75
1580883300000|2020-02-05 06:15:00|13263|13259|13259.8|13255.8|13263|13259|13255.8|13251.8|44
1580883600000|2020-02-05 06:20:00|13260|13256|13258.3|13254.3|13263.3|13259.3|13256.5|13252.5|55
1580883900000|2020-02-05 06:25:00|13258|13254|13263.5|13259.5|13265.8|13261.8|13257.5|13253.5|109
1580884200000|2020-02-05 06:30:00|13263.8|13259.8|13261|13257|13266.3|13262.3|13259.8|13255.8|58
1580884500000|2020-02-05 06:35:00|13260.8|13256.8|13261|13257|13264.5|13260.5|13259.8|13255.8|49
1580884800000|2020-02-05 06:40:00|13260.8|13256.8|13262.5|13258.5|13264.3|13260.3|13259|13255|87
1580885100000|2020-02-05 06:45:00|13263|13259|13263|13259|13263|13259|13257.5|13253.5|90
1580885400000|2020-02-05 06:50:00|13263.3|13259.3|13260.5|13256.5|13263.3|13259.3|13258.3|13254.3|99
1580885700000|2020-02-05 06:55:00|13260.3|13256.3|13251.8|13247.8|13260.3|13256.3|13251.3|13247.3|180
1580886000000|2020-02-05 07:00:00|13251|13247|13264.8|13262.8|13271|13269|13249.5|13246.5|637
1580886300000|2020-02-05 07:05:00|13265|13263|13263.8|13261.8|13269.5|13267.5|13257.3|13255.3|470
1580886600000|2020-02-05 07:10:00|13264|13262|13255.8|13253.8|13264.3|13262.3|13254|13252|302
1580886900000|2020-02-05 07:15:00|13257|13255|13256.5|13254.5|13258|13256|13251.5|13249.5|243
1580887200000|2020-02-05 07:20:00|13255.8|13253.8|13253.5|13251.5|13256.5|13254.5|13250|13248|186
1580887500000|2020-02-05 07:25:00|13253.3|13251.3|13254.3|13252.3|13257|13255|13253|13251|139
1580887800000|2020-02-05 07:30:00|13254|13252|13241.5|13239.5|13254|13252|13239.3|13237.3|667
1580888100000|2020-02-05 07:35:00|13241.8|13239.8|13246.5|13244.5|13247.8|13245.8|13241.3|13239.3|245
1580888400000|2020-02-05 07:40:00|13246.8|13244.8|13240.8|13238.8|13246.8|13244.8|13237|13235|368
1580888700000|2020-02-05 07:45:00|13241|13239|13244.3|13242.3|13247.5|13245.5|13241|13239|243
1580889000000|2020-02-05 07:50:00|13244.5|13242.5|13236.5|13234.5|13244.5|13242.5|13233.5|13231.5|478
1580889300000|2020-02-05 07:55:00|13236.8|13234.8|13239|13237|13242|13240|13234.3|13232.3|270
1580889600000|2020-02-05 08:00:00|13238.5|13237.5|13233|13232|13238.5|13237.5|13223|13222|1561
1580889900000|2020-02-05 08:05:00|13233.3|13232.3|13245.8|13244.8|13262.5|13261.5|13232.5|13231.5|1878
1580890200000|2020-02-05 08:10:00|13246|13245|13246.5|13245.5|13252.8|13251.8|13238.5|13237.5|911
1580890500000|2020-02-05 08:15:00|13246.3|13245.3|13248.5|13247.5|13251.5|13250.5|13239.5|13238.5|711
1580890800000|2020-02-05 08:20:00|13248.8|13247.8|13254.3|13253.3|13254.3|13253.3|13235|13234|1015
1580891100000|2020-02-05 08:25:00|13254.5|13253.5|13273.5|13272.5|13276.8|13275.8|13248.5|13247.5|1489
1580891400000|2020-02-05 08:30:00|13273.8|13272.8|13289|13288|13291.8|13290.8|13265.5|13264.5|1725
1580891700000|2020-02-05 08:35:00|13288.8|13287.8|13336|13335|13340.3|13339.3|13280.8|13279.8|3564
1580892000000|2020-02-05 08:40:00|13335.8|13334.8|13326|13325|13342|13341|13325.3|13324.3|2500
1580892300000|2020-02-05 08:45:00|13326.5|13325.5|13371.4|13370.4|13389.2|13388.2|13326|13325|3709
1580892600000|2020-02-05 08:50:00|13371.2|13370.2|13352.7|13351.7|13379.4|13378.4|13352.2|13351.2|2064
1580892900000|2020-02-05 08:55:00|13352.9|13351.9|13361.9|13360.9|13364.9|13363.9|13349.9|13348.9|970
1580893200000|2020-02-05 09:00:00|13361.4|13360.4|13368.9|13367.9|13371.2|13370.2|13349.4|13348.4|1055
1580893500000|2020-02-05 09:05:00|13368.7|13367.7|13376.9|13375.9|13385.4|13384.4|13365.9|13364.9|1295
1580893800000|2020-02-05 09:10:00|13377.2|13376.2|13356.4|13355.4|13379.9|13378.9|13355.2|13354.2|1005
1580894100000|2020-02-05 09:15:00|13356.7|13355.7|13376.7|13375.7|13381.9|13380.9|13356.2|13355.2|1137
1580894400000|2020-02-05 09:20:00|13376.9|13375.9|13382.4|13381.4|13385.9|13384.9|13372.2|13371.2|973
1580894700000|2020-02-05 09:25:00|13382.9|13381.9|13399.4|13398.4|13406.4|13405.4|13380.2|13379.2|2029
1580895000000|2020-02-05 09:30:00|13399.2|13398.2|13418.4|13417.4|13418.7|13417.7|13398.9|13397.9|1065
1580895300000|2020-02-05 09:35:00|13417.4|13416.4|13426.7|13425.7|13429.4|13428.4|13416.4|13415.4|1294
1580895600000|2020-02-05 09:40:00|13427.2|13426.2|13442.9|13441.9|13447.2|13446.2|13426.7|13425.7|1556
1580895900000|2020-02-05 09:45:00|13442.7|13441.7|13451.4|13450.4|13452.4|13451.4|13440.2|13439.2|966
1580896200000|2020-02-05 09:50:00|13451.7|13450.7|13469.9|13468.9|13478.7|13477.7|13450.7|13449.7|1873
1580896500000|2020-02-05 09:55:00|13469.7|13468.7|13463.4|13462.4|13474.2|13473.2|13457.9|13456.9|1187
1580896800000|2020-02-05 10:00:00|13462.9|13461.9|13455.4|13454.4|13464.4|13463.4|13451.2|13450.2|1098
1580897100000|2020-02-05 10:05:00|13455.2|13454.2|13443.7|13442.7|13456.2|13455.2|13441.7|13440.7|1082
1580897400000|2020-02-05 10:10:00|13443.4|13442.4|13434.9|13433.9|13444.9|13443.9|13431.2|13430.2|986
1580897700000|2020-02-05 10:15:00|13434.7|13433.7|13438.9|13437.9|13439.4|13438.4|13429.2|13428.2|812
1580898000000|2020-02-05 10:20:00|13439.4|13438.4|13435.7|13434.7|13441.4|13440.4|13432.7|13431.7|555
1580898300000|2020-02-05 10:25:00|13435.4|13434.4|13435.4|13434.4|13439.9|13438.9|13431.4|13430.4|573
1580898600000|2020-02-05 10:30:00|13435.2|13434.2|13432.9|13431.9|13440.9|13439.9|13431.4|13430.4|501
1580898900000|2020-02-05 10:35:00|13432.7|13431.7|13435.7|13434.7|13440.9|13439.9|13432.7|13431.7|428
1580899200000|2020-02-05 10:40:00|13435.9|13434.9|13434.4|13433.4|13443.4|13442.4|13431.7|13430.7|553
1580899500000|2020-02-05 10:45:00|13434.7|13433.7|13442.9|13441.9|13444.4|13443.4|13434.7|13433.7|465
1580899800000|2020-02-05 10:50:00|13442.7|13441.7|13451.4|13450.4|13452.9|13451.9|13441.7|13440.7|589
1580900100000|2020-02-05 10:55:00|13451.7|13450.7|13451.4|13450.4|13458.4|13457.4|13450.2|13449.2|532
1580900400000|2020-02-05 11:00:00|13451.7|13450.7|13457.2|13456.2|13458.9|13457.9|13450.4|13449.4|305
1580900700000|2020-02-05 11:05:00|13457.4|13456.4|13451.4|13450.4|13464.7|13463.7|13451.4|13450.4|602
1580901000000|2020-02-05 11:10:00|13451.7|13450.7|13448.4|13447.4|13455.2|13454.2|13445.2|13444.2|402
1580901300000|2020-02-05 11:15:00|13448.2|13447.2|13458.4|13457.4|13461.7|13460.7|13448.2|13447.2|360
1580901600000|2020-02-05 11:20:00|13458.2|13457.2|13469.4|13468.4|13469.9|13468.9|13457.9|13456.9|425
1580901900000|2020-02-05 11:25:00|13469.2|13468.2|13464.9|13463.9|13469.2|13468.2|13463.2|13462.2|294
1580902200000|2020-02-05 11:30:00|13465.4|13464.4|13465.4|13464.4|13467.9|13466.9|13462.7|13461.7|273
1580902500000|2020-02-05 11:35:00|13465.2|13464.2|13416.4|13415.4|13465.4|13464.4|13399.2|13398.2|2882
1580902800000|2020-02-05 11:40:00|13416.2|13415.2|13432.9|13431.9|13435.4|13434.4|13408.9|13407.9|1140
1580903100000|2020-02-05 11:45:00|13433.2|13432.2|13426.4|13425.4|13433.4|13432.4|13417.7|13416.7|692
1580903400000|2020-02-05 11:50:00|13426.2|13425.2|13427.2|13426.2|13429.9|13428.9|13422.9|13421.9|368
1580903700000|2020-02-05 11:55:00|13426.9|13425.9|13413.9|13412.9|13430.9|13429.9|13412.9|13411.9|522
1580904000000|2020-02-05 12:00:00|13414.4|13413.4|13415.9|13414.9|13421.9|13420.9|13409.9|13408.9|641
1580904300000|2020-02-05 12:05:00|13416.2|13415.2|13425.2|13424.2|13425.2|13424.2|13414.9|13413.9|383
1580904600000|2020-02-05 12:10:00|13424.9|13423.9|13436.4|13435.4|13438.2|13437.2|13424.9|13423.9|569
1580904900000|2020-02-05 12:15:00|13436.2|13435.2|13446.4|13445.4|13450.7|13449.7|13434.9|13433.9|643
1580905200000|2020-02-05 12:20:00|13446.7|13445.7|13443.9|13442.9|13450.4|13449.4|13442.4|13441.4|347
1580905500000|2020-02-05 12:25:00|13444.2|13443.2|13445.7|13444.7|13448.9|13447.9|13440.9|13439.9|345
1580905800000|2020-02-05 12:30:00|13445.2|13444.2|13448.9|13447.9|13449.9|13448.9|13437.9|13436.9|420
1580906100000|2020-02-05 12:35:00|13449.2|13448.2|13451.9|13450.9|13454.7|13453.7|13447.9|13446.9|440
1580906400000|2020-02-05 12:40:00|13452.4|13451.4|13440.9|13439.9|13452.9|13451.9|13439.9|13438.9|387
1580906700000|2020-02-05 12:45:00|13440.7|13439.7|13447.4|13446.4|13448.2|13447.2|13438.9|13437.9|643
1580907000000|2020-02-05 12:50:00|13447.2|13446.2|13441.2|13440.2|13447.4|13446.4|13434.9|13433.9|430
1580907300000|2020-02-05 12:55:00|13440.9|13439.9|13442.4|13441.4|13444.2|13443.2|13436.9|13435.9|359
1580907600000|2020-02-05 13:00:00|13442.7|13441.7|13451.4|13450.4|13453.9|13452.9|13440.2|13439.2|607
1580907900000|2020-02-05 13:05:00|13451.7|13450.7|13458.4|13457.4|13459.4|13458.4|13448.9|13447.9|594
1580908200000|2020-02-05 13:10:00|13458.7|13457.7|13454.7|13453.7|13459.7|13458.7|13450.9|13449.9|473
1580908500000|2020-02-05 13:15:00|13454.9|13453.9|13467.4|13466.4|13475.4|13474.4|13453.9|13452.9|1062
1580908800000|2020-02-05 13:20:00|13467.7|13466.7|13463.2|13462.2|13470.4|13469.4|13462.7|13461.7|380
1580909100000|2020-02-05 13:25:00|13463.5|13462.5|13459.2|13458.2|13466.2|13465.2|13455.5|13454.5|378
1580909400000|2020-02-05 13:30:00|13460.2|13459.2|13465.2|13464.2|13467.7|13466.7|13459.7|13458.7|419
1580909700000|2020-02-05 13:35:00|13465.5|13464.5|13467.2|13466.2|13469|13468|13463.5|13462.5|270
1580910000000|2020-02-05 13:40:00|13467|13466|13465.7|13464.7|13479|13478|13465.2|13464.2|663
1580910300000|2020-02-05 13:45:00|13465.5|13464.5|13474.2|13473.2|13479|13478|13460|13459|482
1580910600000|2020-02-05 13:50:00|13474|13473|13482.2|13481.2|13482.2|13481.2|13472.7|13471.7|539
1580910900000|2020-02-05 13:55:00|13482|13481|13475.2|13474.2|13483.5|13482.5|13470.5|13469.5|627
1580911200000|2020-02-05 14:00:00|13475.5|13474.5|13473.7|13472.7|13477.5|13476.5|13471|13470|426
1580911500000|2020-02-05 14:05:00|13473.5|13472.5|13471|13470|13476.5|13475.5|13469.2|13468.2|342
1580911800000|2020-02-05 14:10:00|13470.7|13469.7|13472.7|13471.7|13473.5|13472.5|13467.5|13466.5|383
1580912100000|2020-02-05 14:15:00|13472.5|13471.5|13476.2|13475.2|13478|13477|13470.5|13469.5|442
1580912400000|2020-02-05 14:20:00|13476|13475|13483.7|13482.7|13484.5|13483.5|13475.5|13474.5|513
1580912700000|2020-02-05 14:25:00|13484|13483|13485.5|13484.5|13489|13488|13481|13480|434
1580913000000|2020-02-05 14:30:00|13485.2|13484.2|13472.2|13471.2|13488.7|13487.7|13470.7|13469.7|1311
1580913300000|2020-02-05 14:35:00|13472|13471|13455|13454|13475|13474|13454.5|13453.5|1142
1580913600000|2020-02-05 14:40:00|13454.7|13453.7|13456.2|13455.2|13459.7|13458.7|13444|13443|1058
1580913900000|2020-02-05 14:45:00|13455.5|13454.5|13456|13455|13474.2|13473.2|13452|13451|1578
1580914200000|2020-02-05 14:50:00|13456.2|13455.2|13449.7|13448.7|13462|13461|13446.5|13445.5|992
1580914500000|2020-02-05 14:55:00|13449.5|13448.5|13454.7|13453.7|13459.5|13458.5|13444.2|13443.2|599
1580914800000|2020-02-05 15:00:00|13453.7|13452.7|13454.5|13453.5|13463|13462|13448|13447|702
1580915100000|2020-02-05 15:05:00|13454.7|13453.7|13447.7|13446.7|13464.5|13463.5|13445.7|13444.7|814
1580915400000|2020-02-05 15:10:00|13448|13447|13442.8|13441.8|13456.3|13455.3|13440.8|13439.8|971
1580915700000|2020-02-05 15:15:00|13443|13442|13442.5|13441.5|13446.5|13445.5|13437|13436|972
1580916000000|2020-02-05 15:20:00|13442.8|13441.8|13449.8|13448.8|13453|13452|13439.8|13438.8|718
1580916300000|2020-02-05 15:25:00|13449.5|13448.5|13437.5|13436.5|13450.3|13449.3|13423.5|13422.5|1695
1580916600000|2020-02-05 15:30:00|13437.3|13436.3|13448.8|13447.8|13450.8|13449.8|13430.5|13429.5|865
1580916900000|2020-02-05 15:35:00|13448.5|13447.5|13440.8|13439.8|13452|13451|13433|13432|1466
1580917200000|2020-02-05 15:40:00|13441|13440|13456.5|13455.5|13457.5|13456.5|13433.8|13432.8|1182
1580917500000|2020-02-05 15:45:00|13456.3|13455.3|13460.5|13459.5|13462|13461|13449|13448|814
1580917800000|2020-02-05 15:50:00|13460.8|13459.8|13464.3|13463.3|13468.8|13467.8|13457.3|13456.3|935
1580918100000|2020-02-05 15:55:00|13464|13463|13470|13469|13476|13475|13458.8|13457.8|913
1580918400000|2020-02-05 16:00:00|13470.3|13469.3|13455.5|13454.5|13471.8|13470.8|13455.5|13454.5|1187
1580918700000|2020-02-05 16:05:00|13456|13455|13464|13463|13466.5|13465.5|13453|13452|955
1580919000000|2020-02-05 16:10:00|13463.8|13462.8|13468.3|13467.3|13469.5|13468.5|13462|13461|664
1580919300000|2020-02-05 16:15:00|13468|13467|13468|13467|13471.8|13470.8|13464|13463|683
1580919600000|2020-02-05 16:20:00|13467.8|13466.8|13473.5|13472.5|13473.8|13472.8|13465.8|13464.8|764
1580919900000|2020-02-05 16:25:00|13473.3|13472.3|13479.8|13478.8|13481.8|13480.8|13471|13470|1833
1580920200000|2020-02-05 16:30:00|13479.5|13478.5|13480.5|13478.5|13489.5|13487.5|13475.3|13473.3|2783
1580920500000|2020-02-05 16:35:00|13480|13478|13463.3|13461.3|13480.3|13478.3|13461.3|13459.3|1713
1580920800000|2020-02-05 16:40:00|13463.5|13461.5|13464.8|13462.8|13464.8|13462.8|13455.8|13453.8|785
1580921100000|2020-02-05 16:45:00|13464.5|13462.5|13471.3|13469.3|13471.5|13469.5|13461|13459|507
1580921400000|2020-02-05 16:50:00|13471|13469|13472.8|13470.8|13473.8|13471.8|13469.3|13467.3|209
1580921700000|2020-02-05 16:55:00|13472.5|13470.5|13477.3|13475.3|13478.8|13476.8|13471|13469|284
1580922000000|2020-02-05 17:00:00|13477|13475|13478.5|13476.5|13479.8|13477.8|13474.3|13472.3|314
1580922300000|2020-02-05 17:05:00|13478.3|13476.3|13482.8|13480.8|13483.8|13481.8|13478.3|13476.3|287
1580922600000|2020-02-05 17:10:00|13482.5|13480.5|13479|13477|13482.8|13480.8|13477.3|13475.3|355
1580922900000|2020-02-05 17:15:00|13479.3|13477.3|13479.8|13477.8|13482.3|13480.3|13478.3|13476.3|279
1580923200000|2020-02-05 17:20:00|13479.5|13477.5|13480.5|13478.5|13481.3|13479.3|13477.8|13475.8|139
1580923500000|2020-02-05 17:25:00|13480.3|13478.3|13477.5|13475.5|13481.8|13479.8|13476.3|13474.3|216
1580923800000|2020-02-05 17:30:00|13477.3|13475.3|13481.5|13479.5|13483.8|13481.8|13476|13474|237
1580924100000|2020-02-05 17:35:00|13481.3|13479.3|13484.8|13482.8|13486.3|13484.3|13479.8|13477.8|212
1580924400000|2020-02-05 17:40:00|13484.5|13482.5|13482.5|13480.5|13486.5|13484.5|13480.3|13478.3|164
1580924700000|2020-02-05 17:45:00|13482.8|13480.8|13482.5|13480.5|13483.5|13481.5|13479.8|13477.8|132
1580925000000|2020-02-05 17:50:00|13482.3|13480.3|13479.5|13477.5|13486.3|13484.3|13478|13476|198
1580925300000|2020-02-05 17:55:00|13479.8|13477.8|13479.3|13477.3|13480.3|13478.3|13475.3|13473.3|214
1580925600000|2020-02-05 18:00:00|13479.5|13477.5|13479.5|13477.5|13481|13479|13476.3|13474.3|170
1580925900000|2020-02-05 18:05:00|13479.3|13477.3|13475.5|13473.5|13480|13478|13474.5|13472.5|187
1580926200000|2020-02-05 18:10:00|13475.8|13473.8|13476|13474|13478|13476|13474|13472|103
1580926500000|2020-02-05 18:15:00|13475.8|13473.8|13474.8|13472.8|13478.3|13476.3|13473|13471|119
1580926800000|2020-02-05 18:20:00|13475|13473|13479|13477|13479.8|13477.8|13474.8|13472.8|153
1580927100000|2020-02-05 18:25:00|13479.3|13477.3|13478.5|13476.5|13481.3|13479.3|13477|13475|108
1580927400000|2020-02-05 18:30:00|13478.3|13476.3|13482|13480|13483|13481|13477|13475|128
1580927700000|2020-02-05 18:35:00|13481.8|13479.8|13481.5|13479.5|13483.5|13481.5|13479.8|13477.8|104
1580928000000|2020-02-05 18:40:00|13481.3|13479.3|13485.8|13483.8|13486.5|13484.5|13479.3|13477.3|212
1580928300000|2020-02-05 18:45:00|13485.5|13483.5|13490|13488|13490.3|13488.3|13485.3|13483.3|206
1580928600000|2020-02-05 18:50:00|13489.8|13487.8|13485|13483|13491.3|13489.3|13484.8|13482.8|263
1580928900000|2020-02-05 18:55:00|13484.8|13482.8|13486.8|13484.8|13492.5|13490.5|13484.8|13482.8|204
1580929200000|2020-02-05 19:00:00|13486.5|13484.5|13484.3|13482.3|13488|13486|13483.8|13481.8|155
1580929500000|2020-02-05 19:05:00|13484|13482|13481.5|13479.5|13488.5|13486.5|13480.3|13478.3|212
1580929800000|2020-02-05 19:10:00|13481.3|13479.3|13481.8|13479.8|13483|13481|13479|13477|123
1580930100000|2020-02-05 19:15:00|13481.5|13479.5|13487.8|13485.8|13489.8|13487.8|13481.5|13479.5|81
1580930400000|2020-02-05 19:20:00|13488|13486|13491.5|13489.5|13492|13490|13487.3|13485.3|144
1580930700000|2020-02-05 19:25:00|13491.3|13489.3|13492|13490|13494.8|13492.8|13490.8|13488.8|162
1580931000000|2020-02-05 19:30:00|13491.8|13489.8|13492.3|13490.3|13494.8|13492.8|13490.8|13488.8|138
1580931300000|2020-02-05 19:35:00|13492|13490|13494.5|13492.5|13496|13494|13489.8|13487.8|134
1580931600000|2020-02-05 19:40:00|13494.3|13492.3|13497|13495|13497.8|13495.8|13494.3|13492.3|115
1580931900000|2020-02-05 19:45:00|13497.3|13495.3|13497|13495|13497.3|13495.3|13494|13492|84
1580932200000|2020-02-05 19:50:00|13496.8|13494.8|13502.3|13500.3|13502.3|13500.3|13496.5|13494.5|271
1580932500000|2020-02-05 19:55:00|13502|13500|13503.5|13501.5|13506|13504|13500.3|13498.3|309
1580932800000|2020-02-05 20:00:00|13503.8|13501.8|13510.8|13508.8|13510.8|13508.8|13502.5|13500.5|332
1580933100000|2020-02-05 20:05:00|13511.8|13509.8|13510.3|13508.3|13514.8|13512.8|13510.3|13508.3|216
1580933400000|2020-02-05 20:10:00|13510|13508|13506.8|13504.8|13511.5|13509.5|13505.3|13503.3|198
1580933700000|2020-02-05 20:15:00|13507|13505|13508.5|13506.5|13510.8|13508.8|13506.5|13504.5|126
1580934000000|2020-02-05 20:20:00|13508.8|13506.8|13514.8|13512.8|13516.8|13514.8|13508.5|13506.5|248
1580934300000|2020-02-05 20:25:00|13515|13513|13508.8|13506.8|13515.8|13513.8|13508.8|13506.8|222
1580934600000|2020-02-05 20:30:00|13508.5|13506.5|13507.3|13505.3|13511.8|13509.8|13505.3|13503.3|257
1580934900000|2020-02-05 20:35:00|13507|13505|13506.3|13504.3|13510.5|13508.5|13504.8|13502.8|277
1580935200000|2020-02-05 20:40:00|13506|13504|13510.5|13508.5|13511.5|13509.5|13503.5|13501.5|185
1580935500000|2020-02-05 20:45:00|13510.3|13508.3|13509.3|13507.3|13512|13510|13502.3|13500.3|390
1580935800000|2020-02-05 20:50:00|13509.5|13507.5|13503|13501|13509.5|13507.5|13496.8|13494.8|383
1580936100000|2020-02-05 20:55:00|13502.8|13500.8|13501.8|13499.8|13504.5|13502.5|13495|13493|274
1580936400000|2020-02-05 21:00:00|13503.3|13501.3|13507.8|13502.8|13512.1|13507.1|13491.3|13486.3|23
1580936700000|2020-02-05 21:05:00|13508.7|13503.7|13506.4|13501.4|13512.3|13507.3|13500.7|13495.7|0
1580937000000|2020-02-05 21:10:00|13505.5|13500.5|13510|13505|13512.2|13507.2|13502.7|13497.7|0
1580937300000|2020-02-05 21:15:00|13509.4|13504.4|13512.2|13507.2|13512.5|13507.5|13509|13504|0
1580937600000|2020-02-05 21:20:00|13512.5|13507.5|13512.7|13507.7|13513.2|13508.2|13512|13507|0
1580937900000|2020-02-05 21:25:00|13512.8|13507.8|13514.8|13509.8|13515.4|13510.4|13512.2|13507.2|0
1580938200000|2020-02-05 21:30:00|13516.4|13511.4|13516.4|13511.4|13518.1|13513.1|13512.9|13507.9|0
1580938500000|2020-02-05 21:35:00|13515.5|13510.5|13524.2|13519.2|13525.2|13520.2|13514.4|13509.4|0
1580938800000|2020-02-05 21:40:00|13524.1|13519.1|13524.8|13519.8|13525|13520|13523|13518|0
1580939100000|2020-02-05 21:45:00|13523.9|13518.9|13519.9|13514.9|13524.8|13519.8|13519.8|13514.8|0
1580939400000|2020-02-05 21:50:00|13519.3|13514.3|13514.5|13509.5|13520.3|13515.3|13513.6|13508.6|0
1580939700000|2020-02-05 21:55:00|13513.6|13508.6|13512.7|13507.7|13515.4|13510.4|13512.5|13507.5|0
1580940000000|2020-02-05 22:00:00|13512.2|13507.2|13512|13507|13512.9|13507.9|13511.7|13506.7|0
1580940300000|2020-02-05 22:05:00|13512.4|13507.4|13511.9|13506.9|13512.4|13507.4|13511.6|13506.6|0
1580940600000|2020-02-05 22:10:00|13511.6|13506.6|13511.7|13506.7|13511.7|13506.7|13510.8|13505.8|0
1580940900000|2020-02-05 22:15:00|13511.1|13506.1|13513|13508|13513.8|13508.8|13510.6|13505.6|0
1580941200000|2020-02-05 22:20:00|13512.9|13507.9|13514.5|13509.5|13514.7|13509.7|13512.7|13507.7|0
1580941500000|2020-02-05 22:25:00|13515.3|13510.3|13515.4|13510.4|13515.4|13510.4|13514.5|13509.5|0
1580941800000|2020-02-05 22:30:00|13515.5|13510.5|13514.2|13509.2|13515.5|13510.5|13513.9|13508.9|0
1580942100000|2020-02-05 22:35:00|13514.8|13509.8|13514.4|13509.4|13515.2|13510.2|13513.6|13508.6|0
1580942400000|2020-02-05 22:40:00|13514.5|13509.5|13514.6|13509.6|13514.7|13509.7|13514.3|13509.3|0
1580942700000|2020-02-05 22:45:00|13514.5|13509.5|13514.5|13509.5|13514.8|13509.8|13514.2|13509.2|0
1580943000000|2020-02-05 22:50:00|13514.6|13509.6|13514.6|13509.6|13514.6|13509.6|13514.4|13509.4|0
1580943300000|2020-02-05 22:55:00|13515.2|13510.2|13516.3|13511.3|13516.6|13511.6|13515.2|13510.2|0
1580943600000|2020-02-05 23:00:00|13518|13513|13523.6|13518.6|13525.3|13520.3|13518|13513|0
1580943900000|2020-02-05 23:05:00|13522.7|13517.7|13516.8|13511.8|13523.6|13518.6|13514.9|13509.9|0
1580944200000|2020-02-05 23:10:00|13517.7|13512.7|13518.1|13513.1|13519.4|13514.4|13517.2|13512.2|0
1580944500000|2020-02-05 23:15:00|13518.2|13513.2|13516.3|13511.3|13518.2|13513.2|13515.4|13510.4|0
1580944800000|2020-02-05 23:20:00|13515.8|13510.8|13519.2|13514.2|13519.2|13514.2|13515.4|13510.4|0
1580945100000|2020-02-05 23:25:00|13518.3|13513.3|13519.2|13514.2|13520.2|13515.2|13518.3|13513.3|0
1580945400000|2020-02-05 23:30:00|13519.7|13514.7|13518.4|13513.4|13520.2|13515.2|13517.4|13512.4|0
1580945700000|2020-02-05 23:35:00|13518.8|13513.8|13520.5|13515.5|13520.6|13515.6|13518.7|13513.7|0
1580946000000|2020-02-05 23:40:00|13520.1|13515.1|13524.5|13519.5|13524.5|13519.5|13519.6|13514.6|0
1580946300000|2020-02-05 23:45:00|13523.6|13518.6|13509.1|13504.1|13524|13519|13508.2|13503.2|0
1580946600000|2020-02-05 23:50:00|13509|13504|13508.8|13503.8|13512.7|13507.7|13506.1|13501.1|0
1580946900000|2020-02-05 23:55:00|13509.3|13504.3|13508.7|13503.7|13509.8|13504.8|13506.9|13501.9|0
1580947200000|2020-02-06 00:00:00|13507.7|13502.7|13501.8|13496.8|13509.6|13504.6|13500.5|13495.5|0
1580947500000|2020-02-06 00:05:00|13500.9|13495.9|13512.7|13507.7|13514.9|13509.9|13500.9|13495.9|0
1580947800000|2020-02-06 00:10:00|13511.8|13506.8|13507.4|13502.4|13511.9|13506.9|13506.4|13501.4|0
1580948100000|2020-02-06 00:15:00|13508.3|13503.3|13499|13495|13509.8|13505.8|13497.3|13493.3|123
1580948400000|2020-02-06 00:20:00|13499.3|13495.3|13492.8|13488.8|13500.3|13496.3|13492|13488|155
1580948700000|2020-02-06 00:25:00|13493|13489|13495.8|13491.8|13496.3|13492.3|13492.8|13488.8|59
1580949000000|2020-02-06 00:30:00|13496.5|13492.5|13494.3|13490.3|13501.8|13497.8|13491.5|13487.5|96
1580949300000|2020-02-06 00:35:00|13494.5|13490.5|13495|13491|13496|13492|13494.3|13490.3|18
1580949600000|2020-02-06 00:40:00|13495.5|13491.5|13503|13499|13509.8|13505.8|13495.5|13491.5|104
1580949900000|2020-02-06 00:45:00|13503.5|13499.5|13494.5|13490.5|13505|13501|13493.3|13489.3|90
1580950200000|2020-02-06 00:50:00|13493.8|13489.8|13493.3|13489.3|13498.5|13494.5|13491.8|13487.8|122
1580950500000|2020-02-06 00:55:00|13493.5|13489.5|13495.8|13491.8|13498.8|13494.8|13493.5|13489.5|36
1580950800000|2020-02-06 01:00:00|13496.8|13492.8|13496.5|13492.5|13500.5|13496.5|13494.8|13490.8|42
1580951100000|2020-02-06 01:05:00|13496.3|13492.3|13501.5|13497.5|13504.5|13500.5|13495|13491|68
1580951400000|2020-02-06 01:10:00|13500.8|13496.8|13507|13503|13509.5|13505.5|13500|13496|67
1580951700000|2020-02-06 01:15:00|13507.3|13503.3|13538.5|13534.5|13545.3|13541.3|13507.3|13503.3|529
1580952000000|2020-02-06 01:20:00|13539|13535|13534|13530|13539.5|13535.5|13527.3|13523.3|209
1580952300000|2020-02-06 01:25:00|13533.8|13529.8|13525.8|13521.8|13538|13534|13523.5|13519.5|127
1580952600000|2020-02-06 01:30:00|13525.5|13521.5|13509.8|13505.8|13525.5|13521.5|13508.8|13504.8|172
1580952900000|2020-02-06 01:35:00|13509.5|13505.5|13518.8|13514.8|13521.5|13517.5|13508|13504|76
1580953200000|2020-02-06 01:40:00|13519|13515|13517|13513|13521.3|13517.3|13509.8|13505.8|50
1580953500000|2020-02-06 01:45:00|13516.8|13512.8|13516.5|13512.5|13517.5|13513.5|13510.8|13506.8|42
1580953800000|2020-02-06 01:50:00|13517.5|13513.5|13517|13513|13522|13518|13514|13510|121
1580954100000|2020-02-06 01:55:00|13517.3|13513.3|13516.8|13512.8|13520.5|13516.5|13515|13511|31
1580954400000|2020-02-06 02:00:00|13517|13513|13525.8|13521.8|13525.8|13521.8|13517|13513|32
1580954700000|2020-02-06 02:05:00|13525.5|13521.5|13532.5|13528.5|13533|13529|13525.3|13521.3|60
1580955000000|2020-02-06 02:10:00|13532.3|13528.3|13531.5|13527.5|13538.5|13534.5|13528.3|13524.3|158
1580955300000|2020-02-06 02:15:00|13531.8|13527.8|13528.8|13524.8|13535.8|13531.8|13528.5|13524.5|42
1580955600000|2020-02-06 02:20:00|13529|13525|13531.8|13527.8|13532|13528|13529|13525|49
1580955900000|2020-02-06 02:25:00|13532|13528|13533.5|13529.5|13534.5|13530.5|13529.8|13525.8|69
1580956200000|2020-02-06 02:30:00|13534.3|13530.3|13531.8|13527.8|13536.8|13532.8|13530.5|13526.5|20
1580956500000|2020-02-06 02:35:00|13532|13528|13534.8|13530.8|13535.5|13531.5|13532|13528|32
1580956800000|2020-02-06 02:40:00|13535|13531|13539.8|13535.8|13541.3|13537.3|13535|13531|89
1580957100000|2020-02-06 02:45:00|13540|13536|13540.8|13536.8|13541.5|13537.5|13538.8|13534.8|35
1580957400000|2020-02-06 02:50:00|13541|13537|13536.3|13532.3|13542.5|13538.5|13534.8|13530.8|47
1580957700000|2020-02-06 02:55:00|13536.5|13532.5|13541.3|13537.3|13541.3|13537.3|13536.5|13532.5|44
1580958000000|2020-02-06 03:00:00|13542|13538|13539.5|13535.5|13543.5|13539.5|13539.5|13535.5|45
1580958300000|2020-02-06 03:05:00|13539.8|13535.8|13540.8|13536.8|13548.3|13544.3|13539.5|13535.5|92
1580958600000|2020-02-06 03:10:00|13540.3|13536.3|13538.3|13534.3|13542.3|13538.3|13538|13534|17
1580958900000|2020-02-06 03:15:00|13538|13534|13534.3|13530.3|13538.3|13534.3|13532.8|13528.8|45
1580959200000|2020-02-06 03:20:00|13534|13530|13534.3|13530.3|13536.3|13532.3|13532.8|13528.8|20
1580959500000|2020-02-06 03:25:00|13534.5|13530.5|13532.3|13528.3|13536.5|13532.5|13532.3|13528.3|33
1580959800000|2020-02-06 03:30:00|13532|13528|13534.8|13530.8|13534.8|13530.8|13529.8|13525.8|23
1580960100000|2020-02-06 03:35:00|13536.3|13532.3|13540.8|13536.8|13541.3|13537.3|13535.8|13531.8|31
1580960400000|2020-02-06 03:40:00|13541|13537|13541|13537|13541.8|13537.8|13536.3|13532.3|38
1580960700000|2020-02-06 03:45:00|13541.3|13537.3|13540.8|13536.8|13542.8|13538.8|13539.3|13535.3|35
1580961000000|2020-02-06 03:50:00|13540.5|13536.5|13537|13533|13540.8|13536.8|13537|13533|16
1580961300000|2020-02-06 03:55:00|13537.3|13533.3|13539|13535|13540|13536|13537.3|13533.3|16
1580961600000|2020-02-06 04:00:00|13538.8|13534.8|13545.3|13541.3|13548.5|13544.5|13533|13529|145
1580961900000|2020-02-06 04:05:00|13545|13541|13556|13552|13557.5|13553.5|13541|13537|239
1580962200000|2020-02-06 04:10:00|13556.3|13552.3|13553.3|13549.3|13556.3|13552.3|13550.3|13546.3|70
1580962500000|2020-02-06 04:15:00|13553.5|13549.5|13549.8|13545.8|13554.8|13550.8|13549|13545|52
1580962800000|2020-02-06 04:20:00|13550|13546|13552.8|13548.8|13556|13552|13549.8|13545.8|28
1580963100000|2020-02-06 04:25:00|13554.3|13550.3|13552.3|13548.3|13556.5|13552.5|13551.8|13547.8|30
1580963400000|2020-02-06 04:30:00|13552|13548|13553.5|13549.5|13562.5|13558.5|13551.8|13547.8|170
1580963700000|2020-02-06 04:35:00|13553.8|13549.8|13559.3|13555.3|13559.5|13555.5|13552.8|13548.8|37
1580964000000|2020-02-06 04:40:00|13559.5|13555.5|13561.3|13557.3|13565.8|13561.8|13559.5|13555.5|71
1580964300000|2020-02-06 04:45:00|13561.5|13557.5|13567.8|13563.8|13567.8|13563.8|13559.3|13555.3|59
1580964600000|2020-02-06 04:50:00|13567.5|13563.5|13577.5|13573.5|13579.5|13575.5|13566.5|13562.5|183
1580964900000|2020-02-06 04:55:00|13577.3|13573.3|13586|13582|13587.5|13583.5|13576.8|13572.8|164
1580965200000|2020-02-06 05:00:00|13585.8|13581.8|13587.3|13583.3|13588.5|13584.5|13583.8|13579.8|128
1580965500000|2020-02-06 05:05:00|13587.5|13583.5|13587.5|13583.5|13591.5|13587.5|13579.8|13575.8|131
1580965800000|2020-02-06 05:10:00|13587.3|13583.3|13579.5|13575.5|13587.5|13583.5|13579.5|13575.5|69
1580966100000|2020-02-06 05:15:00|13579.3|13575.3|13578|13574|13584.5|13580.5|13577.5|13573.5|89
1580966400000|2020-02-06 05:20:00|13577.8|13573.8|13578.3|13574.3|13581.8|13577.8|13574.8|13570.8|73
1580966700000|2020-02-06 05:25:00|13578.5|13574.5|13579.5|13575.5|13579.5|13575.5|13574.8|13570.8|35
1580967000000|2020-02-06 05:30:00|13579.8|13575.8|13588|13584|13588.5|13584.5|13579.8|13575.8|76
1580967300000|2020-02-06 05:35:00|13587.5|13583.5|13576.8|13572.8|13587.8|13583.8|13576.3|13572.3|49
1580967600000|2020-02-06 05:40:00|13576.5|13572.5|13581|13577|13581.8|13577.8|13572.8|13568.8|50
1580967900000|2020-02-06 05:45:00|13580.8|13576.8|13580.3|13576.3|13585.3|13581.3|13579|13575|48
1580968200000|2020-02-06 05:50:00|13580.5|13576.5|13578.3|13574.3|13580.8|13576.8|13574.3|13570.3|44
1580968500000|2020-02-06 05:55:00|13579.3|13575.3|13578.3|13574.3|13579.5|13575.5|13576.5|13572.5|46
1580968800000|2020-02-06 06:00:00|13578.5|13574.5|13585.8|13581.8|13586.8|13582.8|13572|13568|82
1580969100000|2020-02-06 06:05:00|13585|13581|13589.8|13585.8|13591.8|13587.8|13583.3|13579.3|119
1580969400000|2020-02-06 06:10:00|13590|13586|13589.3|13585.3|13594.3|13590.3|13588.5|13584.5|114
1580969700000|2020-02-06 06:15:00|13589.5|13585.5|13590.5|13586.5|13593.3|13589.3|13589.5|13585.5|48
1580970000000|2020-02-06 06:20:00|13590.3|13586.3|13587|13583|13590.5|13586.5|13583.5|13579.5|76
1580970300000|2020-02-06 06:25:00|13587.3|13583.3|13587.8|13583.8|13593.8|13589.8|13585|13581|83
1580970600000|2020-02-06 06:30:00|13588|13584|13586|13582|13592|13588|13585.5|13581.5|143
1580970900000|2020-02-06 06:35:00|13585.8|13581.8|13587.3|13583.3|13592|13588|13585.8|13581.8|117
1580971200000|2020-02-06 06:40:00|13587|13583|13586.3|13582.3|13589.3|13585.3|13583.8|13579.8|100
1580971500000|2020-02-06 06:45:00|13586|13582|13580.5|13576.5|13587.3|13583.3|13579|13575|107
1580971800000|2020-02-06 06:50:00|13580.3|13576.3|13586|13582|13586.8|13582.8|13578|13574|142
1580972100000|2020-02-06 06:55:00|13586.3|13582.3|13578.3|13574.3|13587|13583|13574.3|13570.3|129
1580972400000|2020-02-06 07:00:00|13576.3|13572.3|13559.3|13557.3|13576.3|13573.5|13555|13553|920
1580972700000|2020-02-06 07:05:00|13559.5|13557.5|13566.5|13564.5|13569.8|13567.8|13559|13557|395
1580973000000|2020-02-06 07:10:00|13566.3|13564.3|13574|13572|13574.3|13572.3|13566|13564|334
1580973300000|2020-02-06 07:15:00|13574.8|13572.8|13575|13573|13576|13574|13570.5|13568.5|374
1580973600000|2020-02-06 07:20:00|13574.5|13572.5|13566.5|13564.5|13575|13573|13565.8|13563.8|300
1580973900000|2020-02-06 07:25:00|13566.3|13564.3|13573|13571|13573.3|13571.3|13565.5|13563.5|273
1580974200000|2020-02-06 07:30:00|13572.8|13570.8|13566|13564|13573.5|13571.5|13563.5|13561.5|382
1580974500000|2020-02-06 07:35:00|13565.8|13563.8|13559|13557|13565.8|13563.8|13557.5|13555.5|333
1580974800000|2020-02-06 07:40:00|13558.3|13556.3|13562.5|13560.5|13563.3|13561.3|13554.3|13552.3|379
1580975100000|2020-02-06 07:45:00|13562.3|13560.3|13563|13561|13565.8|13563.8|13559.3|13557.3|241
1580975400000|2020-02-06 07:50:00|13562.8|13560.8|13571.5|13569.5|13571.8|13569.8|13561.8|13559.8|338
1580975700000|2020-02-06 07:55:00|13571.3|13569.3|13579.5|13577.5|13579.8|13577.8|13567.5|13565.5|524
1580976000000|2020-02-06 08:00:00|13576.5|13574.5|13580.8|13579.8|13583|13582|13559.5|13558.5|2020
1580976300000|2020-02-06 08:05:00|13581|13580|13593|13592|13602.8|13601.8|13577.3|13576.3|2076
1580976600000|2020-02-06 08:10:00|13592.8|13591.8|13568.3|13567.3|13592.8|13591.8|13567.8|13566.8|1378
1580976900000|2020-02-06 08:15:00|13568.5|13567.5|13571.3|13570.3|13579.5|13578.5|13563|13562|1246
1580977200000|2020-02-06 08:20:00|13571|13570|13560.5|13559.5|13573|13572|13556.8|13555.8|797
1580977500000|2020-02-06 08:25:00|13560.8|13559.8|13558.3|13557.3|13567.5|13566.5|13557.5|13556.5|746
1580977800000|2020-02-06 08:30:00|13558.5|13557.5|13557|13556|13565.3|13564.3|13544.5|13543.5|1435
1580978100000|2020-02-06 08:35:00|13557.3|13556.3|13555.3|13554.3|13557.5|13556.5|13549.8|13548.8|872
1580978400000|2020-02-06 08:40:00|13554.8|13553.8|13556|13555|13559.5|13558.5|13553|13552|683
1580978700000|2020-02-06 08:45:00|13555.8|13554.8|13555|13554|13555.8|13554.8|13544|13543|984
1580979000000|2020-02-06 08:50:00|13557|13556|13559|13558|13568|13567|13554|13553|1117
1580979300000|2020-02-06 08:55:00|13559.3|13558.3|13556|13555|13565.3|13564.3|13555|13554|553
1580979600000|2020-02-06 09:00:00|13556.3|13555.3|13559.5|13558.5|13561.5|13560.5|13552.8|13551.8|577
1580979900000|2020-02-06 09:05:00|13559.3|13558.3|13573.3|13572.3|13574|13573|13556.5|13555.5|866
1580980200000|2020-02-06 09:10:00|13573.8|13572.8|13570.3|13569.3|13579|13578|13569|13568|627
1580980500000|2020-02-06 09:15:00|13570.5|13569.5|13565.8|13564.8|13572.5|13571.5|13563|13562|514
1580980800000|2020-02-06 09:20:00|13565.5|13564.5|13536.8|13535.8|13567|13566|13536.8|13535.8|1140
1580981100000|2020-02-06 09:25:00|13537|13536|13537|13536|13539.8|13538.8|13530.8|13529.8|1000
1580981400000|2020-02-06 09:30:00|13537.3|13536.3|13544.8|13543.8|13547.5|13546.5|13535.3|13534.3|478
1580981700000|2020-02-06 09:35:00|13545|13544|13543|13542|13552.8|13551.8|13542|13541|463
1580982000000|2020-02-06 09:40:00|13542.8|13541.8|13545|13544|13545.3|13544.3|13537.5|13536.5|435
1580982300000|2020-02-06 09:45:00|13544.8|13543.8|13546.3|13545.3|13546.3|13545.3|13538.5|13537.5|313
1580982600000|2020-02-06 09:50:00|13546.8|13545.8|13560.5|13559.5|13562.5|13561.5|13546.8|13545.8|921
1580982900000|2020-02-06 09:55:00|13560.3|13559.3|13556.8|13555.8|13561.8|13560.8|13553.5|13552.5|442
1580983200000|2020-02-06 10:00:00|13556.5|13555.5|13553.5|13552.5|13556.5|13555.5|13549.3|13548.3|423
1580983500000|2020-02-06 10:05:00|13553.3|13552.3|13548|13547|13555.5|13554.5|13548|13547|434
1580983800000|2020-02-06 10:10:00|13548.3|13547.3|13550.8|13549.8|13552.3|13551.3|13546|13545|396
1580984100000|2020-02-06 10:15:00|13550.5|13549.5|13562|13561|13563.3|13562.3|13546.3|13545.3|451
1580984400000|2020-02-06 10:20:00|13561.8|13560.8|13562.5|13561.5|13565.8|13564.8|13556.3|13555.3|428
1580984700000|2020-02-06 10:25:00|13562.8|13561.8|13566|13565|13569.5|13568.5|13562.8|13561.8|377
1580985000000|2020-02-06 10:30:00|13566.3|13565.3|13567.5|13566.5|13569.5|13568.5|13561.8|13560.8|294
1580985300000|2020-02-06 10:35:00|13567.3|13566.3|13566|13565|13568.8|13567.8|13559.8|13558.8|337
1580985600000|2020-02-06 10:40:00|13565.8|13564.8|13562.5|13561.5|13565.8|13564.8|13559|13558|286
1580985900000|2020-02-06 10:45:00|13562.3|13561.3|13550.5|13549.5|13563.8|13562.8|13549|13548|541
1580986200000|2020-02-06 10:50:00|13550.3|13549.3|13551.3|13550.3|13554|13553|13547.8|13546.8|423
1580986500000|2020-02-06 10:55:00|13551.5|13550.5|13545.5|13544.5|13556.3|13555.3|13540.8|13539.8|640
1580986800000|2020-02-06 11:00:00|13546|13545|13551.5|13550.5|13553.5|13552.5|13541.8|13540.8|376
1580987100000|2020-02-06 11:05:00|13551.8|13550.8|13560.5|13559.5|13561|13560|13550.8|13549.8|278
1580987400000|2020-02-06 11:10:00|13560.3|13559.3|13557.5|13556.5|13562.3|13561.3|13557.3|13556.3|231
1580987700000|2020-02-06 11:15:00|13557.3|13556.3|13554.3|13553.3|13568|13567|13552|13551|632
1580988000000|2020-02-06 11:20:00|13554|13553|13557.3|13556.3|13559.5|13558.5|13552|13551|287
1580988300000|2020-02-06 11:25:00|13557|13556|13562|13561|13564|13563|13557|13556|209
1580988600000|2020-02-06 11:30:00|13561.8|13560.8|13564|13563|13568|13567|13560.5|13559.5|397
1580988900000|2020-02-06 11:35:00|13563.8|13562.8|13567.8|13566.8|13569.5|13568.5|13562.3|13561.3|219
1580989200000|2020-02-06 11:40:00|13567.5|13566.5|13566.5|13565.5|13568.5|13567.5|13560.8|13559.8|265
1580989500000|2020-02-06 11:45:00|13566.3|13565.3|13557|13556|13567|13566|13557|13556|319
1580989800000|2020-02-06 11:50:00|13557.3|13556.3|13557|13556|13561.3|13560.3|13554.5|13553.5|383
1580990100000|2020-02-06 11:55:00|13557.3|13556.3|13565.5|13564.5|13567.3|13566.3|13557.3|13556.3|380
1580990400000|2020-02-06 12:00:00|13564.8|13563.8|13572.5|13571.5|13575.3|13574.3|13563.3|13562.3|654
1580990700000|2020-02-06 12:05:00|13572.3|13571.3|13571.5|13570.5|13578|13577|13571|13570|221
1580991000000|2020-02-06 12:10:00|13571.8|13570.8|13570.5|13569.5|13575|13574|13568|13567|264
1580991300000|2020-02-06 12:15:00|13570|13569|13570.5|13569.5|13571.5|13570.5|13563.8|13562.8|322
1580991600000|2020-02-06 12:20:00|13570.8|13569.8|13571|13570|13572.3|13571.3|13567.3|13566.3|239
1580991900000|2020-02-06 12:25:00|13570.8|13569.8|13562.8|13561.8|13571.3|13570.3|13562.8|13561.8|304
1580992200000|2020-02-06 12:30:00|13563|13562|13566|13565|13567|13566|13563|13562|254
1580992500000|2020-02-06 12:35:00|13565.8|13564.8|13567.5|13566.5|13568.5|13567.5|13565|13564|249
1580992800000|2020-02-06 12:40:00|13567.3|13566.3|13565|13564|13567.8|13566.8|13562.5|13561.5|207
1580993100000|2020-02-06 12:45:00|13564.8|13563.8|13566|13565|13568.3|13567.3|13564.3|13563.3|179
1580993400000|2020-02-06 12:50:00|13566.3|13565.3|13563.5|13562.5|13567|13566|13562.3|13561.3|277
1580993700000|2020-02-06 12:55:00|13563.8|13562.8|13564.5|13563.5|13565.3|13564.3|13561.3|13560.3|248
1580994000000|2020-02-06 13:00:00|13564.8|13563.8|13561|13560|13565.8|13564.8|13557.5|13556.5|420
1580994300000|2020-02-06 13:05:00|13561.5|13560.5|13569.3|13568.3|13570|13569|13561.3|13560.3|365
1580994600000|2020-02-06 13:10:00|13569.5|13568.5|13559|13558|13571.5|13570.5|13558.3|13557.3|414
1580994900000|2020-02-06 13:15:00|13559.3|13558.3|13560.8|13559.8|13565.3|13564.3|13557.8|13556.8|297
1580995200000|2020-02-06 13:20:00|13561.8|13560.8|13562|13561|13564.5|13563.5|13561|13560|255
1580995500000|2020-02-06 13:25:00|13561.8|13560.8|13562.3|13561.3|13564.3|13563.3|13560.5|13559.5|174
1580995800000|2020-02-06 13:30:00|13562|13561|13566.5|13565.5|13568.8|13567.8|13561|13560|606
1580996100000|2020-02-06 13:35:00|13566.8|13565.8|13567.5|13566.5|13569|13568|13564.3|13563.3|516
1580996400000|2020-02-06 13:40:00|13567.3|13566.3|13564|13563|13572.5|13571.5|13560|13559|619
1580996700000|2020-02-06 13:45:00|13564.3|13563.3|13563|13562|13564.5|13563.5|13555.8|13554.8|432
1580997000000|2020-02-06 13:50:00|13562.8|13561.8|13563|13562|13565.5|13564.5|13557.8|13556.8|385
1580997300000|2020-02-06 13:55:00|13562.8|13561.8|13566.3|13565.3|13568.8|13567.8|13562.5|13561.5|379
1580997600000|2020-02-06 14:00:00|13566.5|13565.5|13569.3|13568.3|13571.3|13570.3|13563.8|13562.8|588
1580997900000|2020-02-06 14:05:00|13569.5|13568.5|13570.5|13569.5|13572|13571|13566.3|13565.3|266
1580998200000|2020-02-06 14:10:00|13570.8|13569.8|13571.5|13570.5|13574|13573|13569.8|13568.8|197
1580998500000|2020-02-06 14:15:00|13571.3|13570.3|13565.8|13564.8|13572.8|13571.8|13563.8|13562.8|675
1580998800000|2020-02-06 14:20:00|13566|13565|13569.8|13568.8|13570|13569|13562.8|13561.8|297
1580999100000|2020-02-06 14:25:00|13569.5|13568.5|13569|13568|13573.5|13572.5|13567.3|13566.3|355
1580999400000|2020-02-06 14:30:00|13569.3|13568.3|13560|13559|13574.3|13573.3|13556.5|13555.5|1309
1580999700000|2020-02-06 14:35:00|13560.3|13559.3|13544.3|13543.3|13562.5|13561.5|13543|13542|1051
1581000000000|2020-02-06 14:40:00|13544.5|13543.5|13541.5|13540.5|13546.3|13545.3|13533|13532|1697
1581000300000|2020-02-06 14:45:00|13541.3|13540.3|13541.5|13540.5|13545.3|13544.3|13531.8|13530.8|1173
1581000600000|2020-02-06 14:50:00|13541.8|13540.8|13554.3|13553.3|13556|13555|13536.5|13535.5|1272
1581000900000|2020-02-06 14:55:00|13554|13553|13563.3|13562.3|13563.3|13562.3|13552.3|13551.3|861
1581001200000|2020-02-06 15:00:00|13563.8|13562.8|13562.5|13561.5|13564.8|13563.8|13557.8|13556.8|813
1581001500000|2020-02-06 15:05:00|13562.3|13561.3|13561.8|13560.8|13567.5|13566.5|13560.5|13559.5|694
1581001800000|2020-02-06 15:10:00|13562|13561|13568.5|13567.5|13570.3|13569.3|13561|13560|633
1581002100000|2020-02-06 15:15:00|13568.8|13567.8|13562.8|13561.8|13570.5|13569.5|13562|13561|805
1581002400000|2020-02-06 15:20:00|13562.5|13561.5|13556.5|13555.5|13566.3|13565.3|13553.3|13552.3|929
1581002700000|2020-02-06 15:25:00|13556.8|13555.8|13555|13554|13566.5|13565.5|13553.8|13552.8|702
1581003000000|2020-02-06 15:30:00|13554.8|13553.8|13560|13559|13562.3|13561.3|13551|13550|729
1581003300000|2020-02-06 15:35:00|13560.3|13559.3|13562.8|13561.8|13564.3|13563.3|13558.5|13557.5|321
1581003600000|2020-02-06 15:40:00|13563|13562|13558|13557|13565|13564|13555|13554|353
1581003900000|2020-02-06 15:45:00|13558.3|13557.3|13564|13563|13571.5|13570.5|13557|13556|951
1581004200000|2020-02-06 15:50:00|13563.8|13562.8|13559|13558|13568|13567|13558.3|13557.3|684
1581004500000|2020-02-06 15:55:00|13558.8|13557.8|13561|13560|13567.3|13566.3|13558.3|13557.3|632
1581004800000|2020-02-06 16:00:00|13560.8|13559.8|13564|13563|13565.8|13564.8|13557.3|13556.3|560
1581005100000|2020-02-06 16:05:00|13564.3|13563.3|13567.6|13566.6|13568.4|13567.4|13559.8|13558.8|630
1581005400000|2020-02-06 16:10:00|13567.4|13566.4|13570.4|13569.4|13573.4|13572.4|13565.9|13564.9|1104
1581005700000|2020-02-06 16:15:00|13570.6|13569.6|13567.1|13566.1|13570.9|13569.9|13562.9|13561.9|726
1581006000000|2020-02-06 16:20:00|13566.9|13565.9|13569.4|13568.4|13569.9|13568.9|13564.6|13563.6|948
1581006300000|2020-02-06 16:25:00|13569.6|13568.6|13571.9|13570.9|13573.9|13572.9|13567.4|13566.4|1093
1581006600000|2020-02-06 16:30:00|13572.4|13571.4|13573.9|13571.9|13575.4|13573.4|13566.4|13564.4|1622
1581006900000|2020-02-06 16:35:00|13573.6|13571.6|13575.1|13573.1|13576.4|13574.4|13568.9|13566.9|882
1581007200000|2020-02-06 16:40:00|13574.9|13572.9|13573.6|13571.6|13580.9|13578.9|13573.4|13571.4|561
1581007500000|2020-02-06 16:45:00|13573.9|13571.9|13577.9|13575.9|13577.9|13575.9|13573.4|13571.4|174
1581007800000|2020-02-06 16:50:00|13577.6|13575.6|13568.9|13566.9|13578.1|13576.1|13567.4|13565.4|360
1581008100000|2020-02-06 16:55:00|13569.1|13567.1|13568.9|13566.9|13570.9|13568.9|13566.4|13564.4|400
1581008400000|2020-02-06 17:00:00|13568.6|13566.6|13573.9|13571.9|13576.4|13574.4|13566.9|13564.9|315
1581008700000|2020-02-06 17:05:00|13574.1|13572.1|13574.6|13572.6|13575.9|13573.9|13572.6|13570.6|190
1581009000000|2020-02-06 17:10:00|13574.4|13572.4|13570.4|13568.4|13574.9|13572.9|13567.9|13565.9|158
1581009300000|2020-02-06 17:15:00|13570.1|13568.1|13577.4|13575.4|13578.1|13576.1|13569.9|13567.9|195
1581009600000|2020-02-06 17:20:00|13577.1|13575.1|13577.6|13575.6|13578.4|13576.4|13574.9|13572.9|198
1581009900000|2020-02-06 17:25:00|13577.9|13575.9|13580.1|13578.1|13580.4|13578.4|13576.1|13574.1|125
1581010200000|2020-02-06 17:30:00|13580.4|13578.4|13579.4|13577.4|13581.4|13579.4|13577.4|13575.4|113
1581010500000|2020-02-06 17:35:00|13579.1|13577.1|13576.4|13574.4|13579.4|13577.4|13575.6|13573.6|107
1581010800000|2020-02-06 17:40:00|13576.6|13574.6|13577.1|13575.1|13579.4|13577.4|13576.1|13574.1|124
1581011100000|2020-02-06 17:45:00|13577.4|13575.4|13572.1|13570.1|13577.9|13575.9|13569.9|13567.9|194
1581011400000|2020-02-06 17:50:00|13572.4|13570.4|13578.4|13576.4|13580.1|13578.1|13571.6|13569.6|217
1581011700000|2020-02-06 17:55:00|13578.6|13576.6|13579.9|13577.9|13580.4|13578.4|13577.1|13575.1|90
1581012000000|2020-02-06 18:00:00|13579.6|13577.6|13580.1|13578.1|13581.4|13579.4|13578.4|13576.4|100
1581012300000|2020-02-06 18:05:00|13580.4|13578.4|13578.1|13576.1|13582.1|13580.1|13576.4|13574.4|100
1581012600000|2020-02-06 18:10:00|13577.9|13575.9|13576.6|13574.6|13579.1|13577.1|13575.9|13573.9|83
1581012900000|2020-02-06 18:15:00|13576.9|13574.9|13578.9|13576.9|13580.1|13578.1|13576.9|13574.9|50
1581013200000|2020-02-06 18:20:00|13579.1|13577.1|13576.6|13574.6|13579.1|13577.1|13574.9|13572.9|57
1581013500000|2020-02-06 18:25:00|13576.4|13574.4|13573.6|13571.6|13576.9|13574.9|13573.4|13571.4|70
1581013800000|2020-02-06 18:30:00|13573.4|13571.4|13571.6|13569.6|13574.4|13572.4|13570.9|13568.9|87
1581014100000|2020-02-06 18:35:00|13571.4|13569.4|13568.1|13566.1|13571.4|13569.4|13567.9|13565.9|102
1581014400000|2020-02-06 18:40:00|13567.9|13565.9|13571.1|13569.1|13571.9|13569.9|13567.9|13565.9|109
1581014700000|2020-02-06 18:45:00|13571.4|13569.4|13573.1|13571.1|13573.6|13571.6|13570.6|13568.6|89
1581015000000|2020-02-06 18:50:00|13573.4|13571.4|13575.6|13573.6|13576.9|13574.9|13573.4|13571.4|83
1581015300000|2020-02-06 18:55:00|13575.4|13573.4|13576.6|13574.6|13579.9|13577.9|13575.4|13573.4|124
1581015600000|2020-02-06 19:00:00|13576.9|13574.9|13576.6|13574.6|13577.4|13575.4|13573.6|13571.6|116
1581015900000|2020-02-06 19:05:00|13576.4|13574.4|13578.6|13576.6|13579.9|13577.9|13574.4|13572.4|111
1581016200000|2020-02-06 19:10:00|13578.9|13576.9|13579.4|13577.4|13580.6|13578.6|13577.9|13575.9|84
1581016500000|2020-02-06 19:15:00|13579.6|13577.6|13574.6|13572.6|13581.9|13579.9|13574.4|13572.4|102
1581016800000|2020-02-06 19:20:00|13574.9|13572.9|13573.9|13571.9|13575.4|13573.4|13571.6|13569.6|89
1581017100000|2020-02-06 19:25:00|13574.1|13572.1|13575.6|13573.6|13576.6|13574.6|13572.9|13570.9|115
1581017400000|2020-02-06 19:30:00|13575.9|13573.9|13575.9|13573.9|13578.4|13576.4|13574.9|13572.9|78
1581017700000|2020-02-06 19:35:00|13575.6|13573.6|13572.6|13570.6|13576.6|13574.6|13572.1|13570.1|100
1581018000000|2020-02-06 19:40:00|13572.9|13570.9|13571.4|13569.4|13575.1|13573.1|13571.4|13569.4|67
1581018300000|2020-02-06 19:45:00|13571.6|13569.6|13573.9|13571.9|13574.1|13572.1|13567.9|13565.9|154
1581018600000|2020-02-06 19:50:00|13573.6|13571.6|13571.1|13569.1|13574.1|13572.1|13570.4|13568.4|41
1581018900000|2020-02-06 19:55:00|13570.9|13568.9|13565.6|13563.6|13571.1|13569.1|13565.4|13563.4|106
1581019200000|2020-02-06 20:00:00|13565.9|13563.9|13564.4|13562.4|13566.9|13564.9|13562.4|13560.4|177
1581019500000|2020-02-06 20:05:00|13564.1|13562.1|13569.1|13567.1|13569.1|13567.1|13563.4|13561.4|89
1581019800000|2020-02-06 20:10:00|13568.9|13566.9|13562.1|13560.1|13569.1|13567.1|13560.6|13558.6|125
1581020100000|2020-02-06 20:15:00|13561.9|13559.9|13557.6|13555.6|13561.9|13559.9|13557.4|13555.4|137
1581020400000|2020-02-06 20:20:00|13557.9|13555.9|13555.6|13553.6|13558.6|13556.6|13554.1|13552.1|116
1581020700000|2020-02-06 20:25:00|13556.1|13554.1|13554.9|13552.9|13558.6|13556.6|13552.4|13550.4|223
1581021000000|2020-02-06 20:30:00|13555.1|13553.1|13564.9|13562.9|13565.4|13563.4|13555.1|13553.1|215
1581021300000|2020-02-06 20:35:00|13565.1|13563.1|13565.9|13563.9|13566.9|13564.9|13564.6|13562.6|92
1581021600000|2020-02-06 20:40:00|13566.1|13564.1|13568.1|13566.1|13569.9|13567.9|13565.4|13563.4|165
1581021900000|2020-02-06 20:45:00|13568.4|13566.4|13565.1|13563.1|13570.4|13568.4|13564.1|13562.1|209
1581022200000|2020-02-06 20:50:00|13565.4|13563.4|13571.4|13569.4|13571.6|13569.6|13563.6|13561.6|258
1581022500000|2020-02-06 20:55:00|13571.6|13569.6|13571.4|13569.4|13573.4|13571.4|13569.1|13567.1|230
1581022800000|2020-02-06 21:00:00|13574.7|13569.7|13568.4|13563.4|13575.6|13570.6|13565.5|13560.5|9
1581023100000|2020-02-06 21:05:00|13567.4|13562.4|13571.2|13566.2|13572|13567|13565.6|13560.6|0
1581023400000|2020-02-06 21:10:00|13571.6|13566.6|13576.2|13571.2|13577.5|13572.5|13571|13566|0
1581023700000|2020-02-06 21:15:00|13575.3|13570.3|13576.5|13571.5|13576.7|13571.7|13575.3|13570.3|0
1581024000000|2020-02-06 21:20:00|13576.6|13571.6|13574.7|13569.7|13576.7|13571.7|13574.4|13569.4|0
1581024300000|2020-02-06 21:25:00|13574.8|13569.8|13574.6|13569.6|13575|13570|13573.9|13568.9|0
1581024600000|2020-02-06 21:30:00|13574.1|13569.1|13579.2|13574.2|13579.2|13574.2|13573.2|13568.2|0
1581024900000|2020-02-06 21:35:00|13580.1|13575.1|13573.4|13568.4|13580.1|13575.1|13573.3|13568.3|0
1581025200000|2020-02-06 21:40:00|13574.3|13569.3|13580.5|13575.5|13581.1|13576.1|13571.5|13566.5|0
1581025500000|2020-02-06 21:45:00|13579.6|13574.6|13578.6|13573.6|13579.6|13574.6|13575|13570|0
1581025800000|2020-02-06 21:50:00|13579.5|13574.5|13579.4|13574.4|13579.5|13574.5|13574.9|13569.9|0
1581026100000|2020-02-06 21:55:00|13578.5|13573.5|13583.8|13578.8|13584.9|13579.9|13578.5|13573.5|0
1581026400000|2020-02-06 22:00:00|13583.7|13578.7|13584.3|13579.3|13584.7|13579.7|13582.8|13577.8|0
1581026700000|2020-02-06 22:05:00|13584.5|13579.5|13586.4|13581.4|13586.4|13581.4|13583.4|13578.4|0
1581027000000|2020-02-06 22:10:00|13585.9|13580.9|13585.1|13580.1|13586.3|13581.3|13584.2|13579.2|0
1581027300000|2020-02-06 22:15:00|13585|13580|13587.8|13582.8|13587.8|13582.8|13584.7|13579.7|0
1581027600000|2020-02-06 22:20:00|13587.7|13582.7|13586.8|13581.8|13590.6|13585.6|13584.5|13579.5|0
1581027900000|2020-02-06 22:25:00|13587.1|13582.1|13585.4|13580.4|13587.1|13582.1|13584.7|13579.7|0
1581028200000|2020-02-06 22:30:00|13585.5|13580.5|13585.6|13580.6|13585.7|13580.7|13585.4|13580.4|0
1581028500000|2020-02-06 22:35:00|13585.3|13580.3|13584|13579|13585.8|13580.8|13584|13579|0
1581028800000|2020-02-06 22:40:00|13584.3|13579.3|13584.4|13579.4|13584.5|13579.5|13583.8|13578.8|0
1581029100000|2020-02-06 22:45:00|13584.5|13579.5|13584.3|13579.3|13584.9|13579.9|13584.3|13579.3|0
1581029400000|2020-02-06 22:50:00|13584.7|13579.7|13584.5|13579.5|13584.7|13579.7|13584.3|13579.3|0
1581029700000|2020-02-06 22:55:00|13584.4|13579.4|13583.9|13578.9|13584.9|13579.9|13583.8|13578.8|0
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13584.6|13579.6|13587.9|13582.9|13579.8|13574.8|0
1581030300000|2020-02-06 23:05:00|13584.2|13579.2|13588.3|13583.3|13589.4|13584.4|13584.2|13579.2|0
1581030600000|2020-02-06 23:10:00|13587.4|13582.4|13586.5|13581.5|13588.1|13583.1|13584.6|13579.6|0
1581030900000|2020-02-06 23:15:00|13587.5|13582.5|13584.8|13579.8|13587.5|13582.5|13584.7|13579.7|0
1581031200000|2020-02-06 23:20:00|13584.3|13579.3|13582.8|13577.8|13584.8|13579.8|13582|13577|0
1581031500000|2020-02-06 23:25:00|13583.3|13578.3|13581|13576|13583.8|13578.8|13580.9|13575.9|0
1581031800000|2020-02-06 23:30:00|13581.9|13576.9|13581.5|13576.5|13582.4|13577.4|13578.9|13573.9|0
1581032100000|2020-02-06 23:35:00|13582|13577|13584.1|13579.1|13585.2|13580.2|13581|13576|0
1581032400000|2020-02-06 23:40:00|13583.2|13578.2|13581.6|13576.6|13584.3|13579.3|13580.7|13575.7|0
1581032700000|2020-02-06 23:45:00|13582.1|13577.1|13581.4|13576.4|13584.4|13579.4|13578.8|13573.8|0
1581033000000|2020-02-06 23:50:00|13580.5|13575.5|13585.1|13580.1|13585.1|13580.1|13580.5|13575.5|0
1581033300000|2020-02-06 23:55:00|13586|13581|13585.3|13580.3|13588|13583|13585.2|13580.2|0
1581033600000|2020-02-07 00:00:00|13586.2|13581.2|13583.4|13578.4|13588|13583|13581.6|13576.6|0
1581033900000|2020-02-07 00:05:00|13582.4|13577.4|13587.1|13582.1|13587.1|13582.1|13581.5|13576.5|0
1581034200000|2020-02-07 00:10:00|13586.6|13581.6|13587.6|13582.6|13589.2|13584.2|13583.7|13578.7|0
1581034500000|2020-02-07 00:15:00|13589.6|13584.6|13569.1|13565.1|13595.4|13591.4|13568.9|13564.9|138
1581034800000|2020-02-07 00:20:00|13569.6|13565.6|13571.9|13567.9|13572.9|13568.9|13564.9|13560.9|30
1581035100000|2020-02-07 00:25:00|13571.6|13567.6|13565.1|13561.1|13572.1|13568.1|13564.4|13560.4|27
1581035400000|2020-02-07 00:30:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13561.1|13557.1|58
1581035700000|2020-02-07 00:35:00|13562.6|13558.6|13544.9|13540.9|13565.1|13561.1|13541.9|13537.9|100
1581036000000|2020-02-07 00:40:00|13545.1|13541.1|13538.4|13534.4|13550.1|13546.1|13538.4|13534.4|51
1581036300000|2020-02-07 00:45:00|13538.6|13534.6|13534.4|13530.4|13538.9|13534.9|13524.1|13520.1|143
1581036600000|2020-02-07 00:50:00|13534.9|13530.9|13548.1|13544.1|13548.9|13544.9|13534.4|13530.4|115
1581036900000|2020-02-07 00:55:00|13547.9|13543.9|13544.4|13540.4|13550.9|13546.9|13539.6|13535.6|69
1581037200000|2020-02-07 01:00:00|13544.6|13540.6|13546.1|13542.1|13550.9|13546.9|13543.9|13539.9|103
1581037500000|2020-02-07 01:05:00|13545.9|13541.9|13530.4|13526.4|13548.1|13544.1|13525.9|13521.9|96
1581037800000|2020-02-07 01:10:00|13531.4|13527.4|13541.9|13537.9|13541.9|13537.9|13527.9|13523.9|85
1581038100000|2020-02-07 01:15:00|13542.1|13538.1|13544.1|13540.1|13551.4|13547.4|13538.4|13534.4|100
1581038400000|2020-02-07 01:20:00|13543.6|13539.6|13544.4|13540.4|13545.4|13541.4|13535.6|13531.6|56
1581038700000|2020-02-07 01:25:00|13545.1|13541.1|13547.4|13543.4|13551.4|13547.4|13537.9|13533.9|54
1581039000000|2020-02-07 01:30:00|13547.6|13543.6|13549.6|13545.6|13551.9|13547.9|13539.6|13535.6|55
1581039300000|2020-02-07 01:35:00|13549.9|13545.9|13549.9|13545.9|13558.4|13554.4|13548.6|13544.6|73
1581039600000|2020-02-07 01:40:00|13550.1|13546.1|13552.6|13548.6|13559.4|13555.4|13545.4|13541.4|28
1581039900000|2020-02-07 01:45:00|13552.4|13548.4|13556.1|13552.1|13559.4|13555.4|13547.9|13543.9|23
1581040200000|2020-02-07 01:50:00|13555.9|13551.9|13547.4|13543.4|13555.9|13551.9|13542.4|13538.4|51
1581040500000|2020-02-07 01:55:00|13547.1|13543.1|13541.4|13537.4|13551.9|13547.9|13540.9|13536.9|45
1581040800000|2020-02-07 02:00:00|13541.6|13537.6|13546.6|13542.6|13549.1|13545.1|13541.6|13537.6|25
1581041100000|2020-02-07 02:05:00|13546.9|13542.9|13545.9|13541.9|13549.9|13545.9|13543.4|13539.4|27
1581041400000|2020-02-07 02:10:00|13546.1|13542.1|13548.1|13544.1|13548.9|13544.9|13544.9|13540.9|107
1581041700000|2020-02-07 02:15:00|13547.9|13543.9|13549.6|13545.6|13549.6|13545.6|13544.9|13540.9|57
1581042000000|2020-02-07 02:20:00|13548.6|13544.6|13558.1|13554.1|13559.1|13555.1|13547.9|13543.9|43
1581042300000|2020-02-07 02:25:00|13558.4|13554.4|13554.6|13550.6|13562.6|13558.6|13553.9|13549.9|30
1581042600000|2020-02-07 02:30:00|13554.9|13550.9|13558.9|13554.9|13562.1|13558.1|13554.9|13550.9|30
1581042900000|2020-02-07 02:35:00|13559.1|13555.1|13549.6|13545.6|13560.1|13556.1|13549.4|13545.4|23
1581043200000|2020-02-07 02:40:00|13549.9|13545.9|13548.6|13544.6|13552.9|13548.9|13548.4|13544.4|18
1581043500000|2020-02-07 02:45:00|13548.9|13544.9|13550.1|13546.1|13551.1|13547.1|13547.6|13543.6|16
1581043800000|2020-02-07 02:50:00|13548.9|13544.9|13542.4|13538.4|13550.1|13546.1|13541.6|13537.6|28
1581044100000|2020-02-07 02:55:00|13541.6|13537.6|13542.6|13538.6|13547.4|13543.4|13539.9|13535.9|24
1581044400000|2020-02-07 03:00:00|13542.9|13538.9|13544.1|13540.1|13549.4|13545.4|13542.1|13538.1|13
1581044700000|2020-02-07 03:05:00|13543.6|13539.6|13547.4|13543.4|13550.4|13546.4|13542.9|13538.9|8
1581045000000|2020-02-07 03:10:00|13547.1|13543.1|13542.9|13538.9|13548.4|13544.4|13538.6|13534.6|15
1581045300000|2020-02-07 03:15:00|13543.1|13539.1|13549.6|13545.6|13549.6|13545.6|13543.1|13539.1|8
1581045600000|2020-02-07 03:20:00|13548.1|13544.1|13547.6|13543.6|13550.1|13546.1|13546.9|13542.9|19
1581045900000|2020-02-07 03:25:00|13547.4|13543.4|13547.6|13543.6|13547.9|13543.9|13545.1|13541.1|11
1581046200000|2020-02-07 03:30:00|13547.4|13543.4|13547.1|13543.1|13547.6|13543.6|13543.9|13539.9|12
1581046500000|2020-02-07 03:35:00|13546.9|13542.9|13546.6|13542.6|13547.4|13543.4|13543.9|13539.9|10
1581046800000|2020-02-07 03:40:00|13546.9|13542.9|13549.1|13545.1|13550.1|13546.1|13545.6|13541.6|9
1581047100000|2020-02-07 03:45:00|13550.1|13546.1|13547.1|13543.1|13550.1|13546.1|13546.1|13542.1|14
1581047400000|2020-02-07 03:50:00|13546.9|13542.9|13549.9|13545.9|13550.1|13546.1|13546.9|13542.9|13
1581047700000|2020-02-07 03:55:00|13549.1|13545.1|13549.6|13545.6|13549.9|13545.9|13548.4|13544.4|6
1581048000000|2020-02-07 04:00:00|13549.9|13545.9|13548.9|13544.9|13552.9|13548.9|13547.9|13543.9|22
1581048300000|2020-02-07 04:05:00|13548.6|13544.6|13546.4|13542.4|13552.4|13548.4|13546.4|13542.4|11
1581048600000|2020-02-07 04:10:00|13546.1|13542.1|13545.6|13541.6|13546.9|13542.9|13541.9|13537.9|13
1581048900000|2020-02-07 04:15:00|13545.4|13541.4|13546.4|13542.4|13547.6|13543.6|13543.6|13539.6|10
1581049200000|2020-02-07 04:20:00|13546.1|13542.1|13546.4|13542.4|13546.4|13542.4|13545.6|13541.6|5
1581049500000|2020-02-07 04:25:00|13546.1|13542.1|13550.1|13546.1|13551.4|13547.4|13545.6|13541.6|20
1581049800000|2020-02-07 04:30:00|13549.4|13545.4|13546.1|13542.1|13549.4|13545.4|13546.1|13542.1|2
1581050100000|2020-02-07 04:35:00|13545.6|13541.6|13545.6|13541.6|13546.4|13542.4|13543.4|13539.4|5
1581050400000|2020-02-07 04:40:00|13545.9|13541.9|13546.1|13542.1|13547.6|13543.6|13544.6|13540.6|4
1581050700000|2020-02-07 04:45:00|13545.9|13541.9|13544.6|13540.6|13546.1|13542.1|13543.9|13539.9|14
1581051000000|2020-02-07 04:50:00|13544.9|13540.9|13546.1|13542.1|13549.4|13545.4|13544.9|13540.9|21
1581051300000|2020-02-07 04:55:00|13546.4|13542.4|13545.9|13541.9|13547.1|13543.1|13545.6|13541.6|2
1581051600000|2020-02-07 05:00:00|13545.6|13541.6|13545.9|13541.9|13549.6|13545.6|13542.6|13538.6|19
1581051900000|2020-02-07 05:05:00|13545.6|13541.6|13546.6|13542.6|13548.6|13544.6|13543.9|13539.9|27
1581052200000|2020-02-07 05:10:00|13546.4|13542.4|13542.6|13538.6|13546.6|13542.6|13542.1|13538.1|8
1581052500000|2020-02-07 05:15:00|13543.1|13539.1|13538.9|13534.9|13544.1|13540.1|13534.6|13530.6|45
1581052800000|2020-02-07 05:20:00|13538.6|13534.6|13539.4|13535.4|13542.4|13538.4|13538.6|13534.6|28
1581053100000|2020-02-07 05:25:00|13539.9|13535.9|13542.9|13538.9|13546.1|13542.1|13538.1|13534.1|22
1581053400000|2020-02-07 05:30:00|13543.6|13539.6|13541.9|13537.9|13545.9|13541.9|13541.9|13537.9|10
1581053700000|2020-02-07 05:35:00|13542.1|13538.1|13543.9|13539.9|13543.9|13539.9|13540.1|13536.1|12
1581054000000|2020-02-07 05:40:00|13544.1|13540.1|13542.4|13538.4|13544.9|13540.9|13541.9|13537.9|8
1581054300000|2020-02-07 05:45:00|13542.6|13538.6|13544.9|13540.9|13548.4|13544.4|13542.4|13538.4|19
1581054600000|2020-02-07 05:50:00|13544.6|13540.6|13545.4|13541.4|13546.4|13542.4|13543.9|13539.9|9
1581054900000|2020-02-07 05:55:00|13545.1|13541.1|13540.9|13536.9|13545.4|13541.4|13540.1|13536.1|42
1581055200000|2020-02-07 06:00:00|13540.6|13536.6|13538.9|13534.9|13543.9|13539.9|13538.4|13534.4|8
1581055500000|2020-02-07 06:05:00|13539.4|13535.4|13542.4|13538.4|13542.4|13538.4|13535.9|13531.9|40
1581055800000|2020-02-07 06:10:00|13543.1|13539.1|13544.6|13540.6|13546.1|13542.1|13543.1|13539.1|19
1581056100000|2020-02-07 06:15:00|13544.9|13540.9|13555.6|13551.6|13555.9|13551.9|13544.9|13540.9|48
1581056400000|2020-02-07 06:20:00|13555.4|13551.4|13572.1|13568.1|13572.1|13568.1|13554.4|13550.4|132
1581056700000|2020-02-07 06:25:00|13572.6|13568.6|13576.6|13572.6|13580.9|13576.9|13569.1|13565.1|125
1581057000000|2020-02-07 06:30:00|13576.9|13572.9|13573.4|13569.4|13577.1|13573.1|13569.4|13565.4|66
1581057300000|2020-02-07 06:35:00|13572.6|13568.6|13567.9|13563.9|13574.9|13570.9|13567.4|13563.4|63
1581057600000|2020-02-07 06:40:00|13568.1|13564.1|13567.9|13563.9|13569.4|13565.4|13567.4|13563.4|23
1581057900000|2020-02-07 06:45:00|13568.6|13564.6|13572.6|13568.6|13572.6|13568.6|13567.9|13563.9|57
1581058200000|2020-02-07 06:50:00|13572.4|13568.4|13566.9|13562.9|13575.4|13571.4|13565.4|13561.4|74
1581058500000|2020-02-07 06:55:00|13566.6|13562.6|13567.6|13563.6|13571.4|13567.4|13565.4|13561.4|62
1581058800000|2020-02-07 07:00:00|13566.6|13564.6|13555.1|13553.1|13579.4|13577.4|13555.1|13553.1|555
1581059100000|2020-02-07 07:05:00|13555.4|13553.4|13553.1|13551.1|13557.4|13555.4|13552.1|13550.1|258
1581059400000|2020-02-07 07:10:00|13553.4|13551.4|13559.1|13557.1|13560.6|13558.6|13552.1|13550.1|158
1581059700000|2020-02-07 07:15:00|13559.4|13557.4|13558.6|13556.6|13566.6|13564.6|13558.4|13556.4|244
1581060000000|2020-02-07 07:20:00|13558.4|13556.4|13554.1|13552.1|13561.1|13559.1|13554.1|13552.1|134
1581060300000|2020-02-07 07:25:00|13554.4|13552.4|13540.1|13538.1|13557.6|13555.6|13535.6|13533.6|490
1581060600000|2020-02-07 07:30:00|13539.1|13537.1|13537.6|13535.6|13543.6|13541.6|13533.4|13531.4|423
1581060900000|2020-02-07 07:35:00|13537.9|13535.9|13534.6|13532.6|13544.6|13542.6|13532.6|13530.6|240
1581061200000|2020-02-07 07:40:00|13534.4|13532.4|13537.6|13535.6|13541.1|13539.1|13534.4|13532.4|218
1581061500000|2020-02-07 07:45:00|13537.9|13535.9|13533.1|13531.1|13538.1|13536.1|13528.6|13526.6|484
1581061800000|2020-02-07 07:50:00|13532.6|13530.6|13538.9|13536.9|13540.6|13538.6|13530.9|13528.9|270
1581062100000|2020-02-07 07:55:00|13538.1|13536.1|13533.4|13531.4|13542.6|13540.6|13531.9|13529.9|241
1581062400000|2020-02-07 08:00:00|13537.6|13535.6|13532.6|13531.6|13544.1|13542.4|13522.6|13521.6|1792
1581062700000|2020-02-07 08:05:00|13532.1|13531.1|13543.6|13542.6|13544.4|13543.4|13522.4|13521.4|1191
1581063000000|2020-02-07 08:10:00|13543.1|13542.1|13541.1|13540.1|13543.9|13542.9|13533.4|13532.4|584
1581063300000|2020-02-07 08:15:00|13541.4|13540.4|13530.4|13529.4|13544.6|13543.6|13528.1|13527.1|720
1581063600000|2020-02-07 08:20:00|13530.6|13529.6|13530.6|13529.6|13533.6|13532.6|13524.9|13523.9|608
1581063900000|2020-02-07 08:25:00|13530.4|13529.4|13532.1|13531.1|13541.1|13540.1|13529.4|13528.4|792
1581064200000|2020-02-07 08:30:00|13531.9|13530.9|13533.6|13532.6|13542.1|13541.1|13529.6|13528.6|705
1581064500000|2020-02-07 08:35:00|13533.4|13532.4|13540.6|13539.6|13542.6|13541.6|13531.6|13530.6|637
1581064800000|2020-02-07 08:40:00|13540.3|13539.3|13544.8|13543.8|13550.8|13549.8|13539.1|13538.1|803
1581065100000|2020-02-07 08:45:00|13545.1|13544.1|13530.8|13529.8|13547.1|13546.1|13528.1|13527.1|740
1581065400000|2020-02-07 08:50:00|13531.8|13530.8|13526.8|13525.8|13534.1|13533.1|13520.1|13519.1|919
1581065700000|2020-02-07 08:55:00|13526.6|13525.6|13526.8|13525.8|13530.1|13529.1|13521.1|13520.1|646
1581066000000|2020-02-07 09:00:00|13526.6|13525.6|13530.3|13529.3|13531.1|13530.1|13521.6|13520.6|549
1581066300000|2020-02-07 09:05:00|13530.6|13529.6|13534.8|13533.8|13537.1|13536.1|13529.1|13528.1|622
1581066600000|2020-02-07 09:10:00|13535.1|13534.1|13531.8|13530.8|13536.6|13535.6|13530.3|13529.3|413
1581066900000|2020-02-07 09:15:00|13532.3|13531.3|13530.3|13529.3|13537.1|13536.1|13527.8|13526.8|307
1581067200000|2020-02-07 09:20:00|13530.1|13529.1|13538.1|13537.1|13539.8|13538.8|13529.8|13528.8|345
1581067500000|2020-02-07 09:25:00|13538.3|13537.3|13526.1|13525.1|13539.3|13538.3|13524.8|13523.8|441
1581067800000|2020-02-07 09:30:00|13524.3|13523.3|13529.3|13528.3|13530.8|13529.8|13521.8|13520.8|355
1581068100000|2020-02-07 09:35:00|13529.6|13528.6|13531.6|13530.6|13533.6|13532.6|13526.1|13525.1|375
1581068400000|2020-02-07 09:40:00|13531.1|13530.1|13524.1|13523.1|13531.8|13530.8|13523.8|13522.8|303
1581068700000|2020-02-07 09:45:00|13524.3|13523.3|13517.3|13516.3|13524.6|13523.6|13512.3|13511.3|996
1581069000000|2020-02-07 09:50:00|13517.1|13516.1|13517.8|13516.8|13522.1|13521.1|13513.1|13512.1|510
1581069300000|2020-02-07 09:55:00|13517.6|13516.6|13514.8|13513.8|13521.1|13520.1|13514.3|13513.3|312
1581069600000|2020-02-07 10:00:00|13514.6|13513.6|13519.8|13518.8|13522.3|13521.3|13513.8|13512.8|337
1581069900000|2020-02-07 10:05:00|13519.6|13518.6|13522.3|13521.3|13526.8|13525.8|13518.6|13517.6|291
1581070200000|2020-02-07 10:10:00|13522.6|13521.6|13512.3|13511.3|13523.3|13522.3|13506.3|13505.3|826
1581070500000|2020-02-07 10:15:00|13512.1|13511.1|13507.3|13506.3|13512.8|13511.8|13501.3|13500.3|679
1581070800000|2020-02-07 10:20:00|13507.1|13506.1|13513.3|13512.3|13515.3|13514.3|13505.8|13504.8|394
1581071100000|2020-02-07 10:25:00|13513.6|13512.6|13515.3|13514.3|13520.1|13519.1|13513.3|13512.3|457
1581071400000|2020-02-07 10:30:00|13515.6|13514.6|13508.3|13507.3|13519.3|13518.3|13507.6|13506.6|650
1581071700000|2020-02-07 10:35:00|13508.1|13507.1|13504.8|13503.8|13510.1|13509.1|13503.1|13502.1|507
1581072000000|2020-02-07 10:40:00|13505.1|13504.1|13500.3|13499.3|13505.1|13504.1|13495.1|13494.1|563
1581072300000|2020-02-07 10:45:00|13500.1|13499.1|13494.6|13493.6|13500.6|13499.6|13488.6|13487.6|645
1581072600000|2020-02-07 10:50:00|13494.8|13493.8|13497.8|13496.8|13501.3|13500.3|13494.8|13493.8|603
1581072900000|2020-02-07 10:55:00|13497.6|13496.6|13483.8|13482.8|13498.1|13497.1|13483.1|13482.1|628
1581073200000|2020-02-07 11:00:00|13483.6|13482.6|13485.8|13484.8|13485.8|13484.8|13472.8|13471.8|920
1581073500000|2020-02-07 11:05:00|13486.1|13485.1|13486.3|13485.3|13487.3|13486.3|13477.1|13476.1|812
1581073800000|2020-02-07 11:10:00|13486.6|13485.6|13491.3|13490.3|13492.6|13491.6|13484.3|13483.3|599
1581074100000|2020-02-07 11:15:00|13491.6|13490.6|13491.8|13490.8|13498.6|13497.6|13490.6|13489.6|627
1581074400000|2020-02-07 11:20:00|13491.6|13490.6|13490.3|13489.3|13498.6|13497.6|13490.1|13489.1|405
1581074700000|2020-02-07 11:25:00|13490.6|13489.6|13486.3|13485.3|13491.6|13490.6|13478.6|13477.6|756
1581075000000|2020-02-07 11:30:00|13486.6|13485.6|13489.1|13488.1|13490.8|13489.8|13481.6|13480.6|334
1581075300000|2020-02-07 11:35:00|13489.6|13488.6|13494.3|13493.3|13495.8|13494.8|13487.1|13486.1|203
1581075600000|2020-02-07 11:40:00|13494.6|13493.6|13490.3|13489.3|13495.6|13494.6|13488.8|13487.8|245
1581075900000|2020-02-07 11:45:00|13490.1|13489.1|13491.3|13490.3|13494.1|13493.1|13487.8|13486.8|208
1581076200000|2020-02-07 11:50:00|13492.3|13491.3|13496.3|13495.3|13497.6|13496.6|13488.8|13487.8|284
1581076500000|2020-02-07 11:55:00|13496.1|13495.1|13502.3|13501.3|13503.6|13502.6|13494.8|13493.8|388
1581076800000|2020-02-07 12:00:00|13502.6|13501.6|13502.8|13501.8|13505.1|13504.1|13496.6|13495.6|808
1581077100000|2020-02-07 12:05:00|13503.1|13502.1|13501.3|13500.3|13505.1|13504.1|13501.1|13500.1|203
1581077400000|2020-02-07 12:10:00|13501.1|13500.1|13497.1|13496.1|13501.1|13500.1|13493.6|13492.6|308
1581077700000|2020-02-07 12:15:00|13497.3|13496.3|13498.3|13497.3|13502.3|13501.3|13496.1|13495.1|506
1581078000000|2020-02-07 12:20:00|13498.6|13497.6|13489.1|13488.1|13498.8|13497.8|13486.3|13485.3|445
1581078300000|2020-02-07 12:25:00|13489.3|13488.3|13489.6|13488.6|13490.3|13489.3|13487.1|13486.1|162
1581078600000|2020-02-07 12:30:00|13489.8|13488.8|13496.3|13495.3|13496.6|13495.6|13489.1|13488.1|342
1581078900000|2020-02-07 12:35:00|13496.1|13495.1|13494.1|13493.1|13498.6|13497.6|13491.8|13490.8|179
1581079200000|2020-02-07 12:40:00|13494.3|13493.3|13492.6|13491.6|13495.8|13494.8|13490.1|13489.1|170
1581079500000|2020-02-07 12:45:00|13492.8|13491.8|13494.8|13493.8|13495.6|13494.6|13491.8|13490.8|132
1581079800000|2020-02-07 12:50:00|13495.1|13494.1|13496.4|13495.4|13497.1|13496.1|13491.1|13490.1|127
1581080100000|2020-02-07 12:55:00|13496.1|13495.1|13499.1|13498.1|13500.4|13499.4|13495.6|13494.6|213
1581080400000|2020-02-07 13:00:00|13498.9|13497.9|13501.9|13500.9|13505.1|13504.1|13497.9|13496.9|209
1581080700000|2020-02-07 13:05:00|13501.6|13500.6|13498.6|13497.6|13505.4|13504.4|13497.9|13496.9|647
1581081000000|2020-02-07 13:10:00|13498.9|13497.9|13499.6|13498.6|13502.4|13501.4|13496.9|13495.9|190
1581081300000|2020-02-07 13:15:00|13499.4|13498.4|13500.1|13499.1|13502.4|13501.4|13496.1|13495.1|156
1581081600000|2020-02-07 13:20:00|13500.4|13499.4|13504.1|13503.1|13504.4|13503.4|13499.9|13498.9|164
1581081900000|2020-02-07 13:25:00|13503.9|13502.9|13511.1|13510.1|13516.4|13515.4|13503.6|13502.6|630
1581082200000|2020-02-07 13:30:00|13513.1|13512.1|13510.4|13509.4|13534.1|13533.1|13509.4|13508.4|1689
1581082500000|2020-02-07 13:35:00|13510.6|13509.6|13508.4|13507.4|13511.1|13510.1|13489.4|13488.4|1945
1581082800000|2020-02-07 13:40:00|13508.1|13507.1|13489.6|13488.6|13509.1|13508.1|13484.1|13483.1|1278
1581083100000|2020-02-07 13:45:00|13489.9|13488.9|13495.4|13494.4|13495.6|13494.6|13485.9|13484.9|802
1581083400000|2020-02-07 13:50:00|13495.6|13494.6|13508.6|13507.6|13511.6|13510.6|13495.6|13494.6|672
1581083700000|2020-02-07 13:55:00|13508.9|13507.9|13505.1|13504.1|13512.9|13511.9|13502.4|13501.4|681
1581084000000|2020-02-07 14:00:00|13504.9|13503.9|13512.1|13511.1|13517.4|13516.4|13504.9|13503.9|759
1581084300000|2020-02-07 14:05:00|13512.4|13511.4|13511.1|13510.1|13513.4|13512.4|13507.4|13506.4|275
1581084600000|2020-02-07 14:10:00|13510.9|13509.9|13511.4|13510.4|13513.6|13512.6|13508.6|13507.6|325
1581084900000|2020-02-07 14:15:00|13511.1|13510.1|13508.4|13507.4|13515.6|13514.6|13504.1|13503.1|549
1581085200000|2020-02-07 14:20:00|13508.6|13507.6|13504.6|13503.6|13510.6|13509.6|13502.9|13501.9|519
1581085500000|2020-02-07 14:25:00|13504.9|13503.9|13507.4|13506.4|13508.1|13507.1|13502.4|13501.4|391
1581085800000|2020-02-07 14:30:00|13507.1|13506.1|13474.6|13473.6|13507.9|13506.9|13467.6|13466.6|1900
1581086100000|2020-02-07 14:35:00|13474.9|13473.9|13490.1|13489.1|13493.4|13492.4|13469.1|13468.1|1328
1581086400000|2020-02-07 14:40:00|13489.9|13488.9|13488.4|13487.4|13493.4|13492.4|13484.1|13483.1|816
1581086700000|2020-02-07 14:45:00|13488.1|13487.1|13491.6|13490.6|13492.6|13491.6|13477.1|13476.1|758
1581087000000|2020-02-07 14:50:00|13491.4|13490.4|13493.1|13492.1|13496.4|13495.4|13488.1|13487.1|576
1581087300000|2020-02-07 14:55:00|13493.4|13492.4|13473.1|13472.1|13494.6|13493.6|13468.1|13467.1|1018
1581087600000|2020-02-07 15:00:00|13473.4|13472.4|13465.4|13464.4|13475.9|13474.9|13463.4|13462.4|1200
1581087900000|2020-02-07 15:05:00|13465.1|13464.1|13474.1|13473.1|13479.6|13478.6|13464.9|13463.9|975
1581088200000|2020-02-07 15:10:00|13473.8|13472.8|13477.6|13476.6|13480.6|13479.6|13472.6|13471.6|744
1581088500000|2020-02-07 15:15:00|13477.3|13476.3|13478.6|13477.6|13481.3|13480.3|13468.3|13467.3|644
1581088800000|2020-02-07 15:20:00|13478.3|13477.3|13481.3|13480.3|13483.3|13482.3|13477.1|13476.1|638
1581089100000|2020-02-07 15:25:00|13481.1|13480.1|13487.1|13486.1|13488.6|13487.6|13478.8|13477.8|562
1581089400000|2020-02-07 15:30:00|13486.8|13485.8|13486.3|13485.3|13492.1|13491.1|13486.1|13485.1|689
1581089700000|2020-02-07 15:35:00|13486.6|13485.6|13484.1|13483.1|13490.1|13489.1|13483.3|13482.3|546
1581090000000|2020-02-07 15:40:00|13484.3|13483.3|13499.1|13498.1|13500.6|13499.6|13480.8|13479.8|1443
1581090300000|2020-02-07 15:45:00|13499.3|13498.3|13505.8|13504.8|13508.1|13507.1|13491.3|13490.3|908
1581090600000|2020-02-07 15:50:00|13506.1|13505.1|13505.1|13504.1|13507.6|13506.6|13501.3|13500.3|457
1581090900000|2020-02-07 15:55:00|13504.8|13503.8|13501.3|13500.3|13513.3|13512.3|13501.1|13500.1|774
1581091200000|2020-02-07 16:00:00|13501.6|13500.6|13495.1|13494.1|13502.3|13501.3|13488.8|13487.8|1129
1581091500000|2020-02-07 16:05:00|13495.3|13494.3|13495.1|13494.1|13501.1|13500.1|13493.1|13492.1|597
1581091800000|2020-02-07 16:10:00|13494.6|13493.6|13498.6|13497.6|13499.1|13498.1|13490.1|13489.1|666
1581092100000|2020-02-07 16:15:00|13498.3|13497.3|13505.8|13504.8|13506.1|13505.1|13497.3|13496.3|618
1581092400000|2020-02-07 16:20:00|13506.1|13505.1|13516.8|13515.8|13518.1|13517.1|13505.6|13504.6|1290
1581092700000|2020-02-07 16:25:00|13516.6|13515.6|13522.1|13521.1|13524.1|13523.1|13516.1|13515.1|1430
1581093000000|2020-02-07 16:30:00|13521.1|13520.1|13518.3|13516.3|13526.6|13524.6|13516.1|13514.1|1740
1581093300000|2020-02-07 16:35:00|13518.1|13516.1|13510.1|13508.1|13518.6|13516.6|13509.6|13507.6|826
1581093600000|2020-02-07 16:40:00|13510.3|13508.3|13505.3|13503.3|13511.6|13509.6|13504.1|13502.1|645
1581093900000|2020-02-07 16:45:00|13505.6|13503.6|13501.6|13499.6|13506.3|13504.3|13498.8|13496.8|475
1581094200000|2020-02-07 16:50:00|13501.3|13499.3|13500.8|13498.8|13502.6|13500.6|13499.1|13497.1|255
1581094500000|2020-02-07 16:55:00|13500.6|13498.6|13508.1|13506.1|13508.8|13506.8|13500.6|13498.6|335
1581094800000|2020-02-07 17:00:00|13507.8|13505.8|13506.8|13504.8|13508.6|13506.6|13502.6|13500.6|258
1581095100000|2020-02-07 17:05:00|13506.6|13504.6|13511.3|13509.3|13513.8|13511.8|13506.6|13504.6|221
1581095400000|2020-02-07 17:10:00|13511.1|13509.1|13512.3|13510.3|13513.6|13511.6|13505.8|13503.8|154
1581095700000|2020-02-07 17:15:00|13512.6|13510.6|13510.8|13508.8|13514.1|13512.1|13510.1|13508.1|139
1581096000000|2020-02-07 17:20:00|13510.6|13508.6|13508.8|13506.8|13513.8|13511.8|13507.1|13505.1|90
1581096300000|2020-02-07 17:25:00|13508.6|13506.6|13506.8|13504.8|13509.1|13507.1|13504.8|13502.8|88
1581096600000|2020-02-07 17:30:00|13506.6|13504.6|13500.6|13498.6|13507.1|13505.1|13500.1|13498.1|188
1581096900000|2020-02-07 17:35:00|13500.8|13498.8|13499.8|13497.8|13503.6|13501.6|13498.1|13496.1|130
1581097200000|2020-02-07 17:40:00|13499.6|13497.6|13499.8|13497.8|13501.6|13499.6|13498.1|13496.1|164
1581097500000|2020-02-07 17:45:00|13500.1|13498.1|13501.3|13499.3|13502.1|13500.1|13499.6|13497.6|112
1581097800000|2020-02-07 17:50:00|13501.6|13499.6|13497.6|13495.6|13501.6|13499.6|13497.1|13495.1|179
1581098100000|2020-02-07 17:55:00|13497.3|13495.3|13502.1|13500.1|13502.8|13500.8|13495.1|13493.1|189
1581098400000|2020-02-07 18:00:00|13501.8|13499.8|13498.6|13496.6|13502.1|13500.1|13496.6|13494.6|163
1581098700000|2020-02-07 18:05:00|13498.8|13496.8|13497.3|13495.3|13499.3|13497.3|13496.1|13494.1|75
1581099000000|2020-02-07 18:10:00|13497.6|13495.6|13496.3|13494.3|13498.6|13496.6|13496.3|13494.3|88
1581099300000|2020-02-07 18:15:00|13496.6|13494.6|13496.3|13494.3|13499.1|13497.1|13495.1|13493.1|90
1581099600000|2020-02-07 18:20:00|13496.6|13494.6|13495.8|13493.8|13496.8|13494.8|13494.3|13492.3|93
1581099900000|2020-02-07 18:25:00|13495.6|13493.6|13497.6|13495.6|13498.3|13496.3|13494.8|13492.8|49
1581100200000|2020-02-07 18:30:00|13497.8|13495.8|13488.6|13486.6|13499.8|13497.8|13486.6|13484.6|481
1581100500000|2020-02-07 18:35:00|13488.8|13486.8|13489.3|13487.3|13507.8|13505.8|13488.6|13486.6|586
1581100800000|2020-02-07 18:40:00|13489.1|13487.1|13488.3|13486.3|13492.8|13490.8|13484.6|13482.6|363
1581101100000|2020-02-07 18:45:00|13488.6|13486.6|13484.6|13482.6|13488.8|13486.8|13482.3|13480.3|172
1581101400000|2020-02-07 18:50:00|13484.8|13482.8|13488.3|13486.3|13490.1|13488.1|13484.1|13482.1|181
1581101700000|2020-02-07 18:55:00|13488.6|13486.6|13480.3|13478.3|13489.1|13487.1|13479.8|13477.8|239
1581102000000|2020-02-07 19:00:00|13480.6|13478.6|13470.6|13468.6|13481.6|13479.6|13470.1|13468.1|358
1581102300000|2020-02-07 19:05:00|13470.3|13468.3|13467.8|13465.8|13476.8|13474.8|13466.6|13464.6|284
1581102600000|2020-02-07 19:10:00|13467.6|13465.6|13466.3|13464.3|13470.1|13468.1|13463.1|13461.1|267
1581102900000|2020-02-07 19:15:00|13466.6|13464.6|13468.6|13466.6|13472.6|13470.6|13465.6|13463.6|182
1581103200000|2020-02-07 19:20:00|13468.3|13466.3|13465.8|13463.8|13470.3|13468.3|13463.3|13461.3|177
1581103500000|2020-02-07 19:25:00|13465.6|13463.6|13472.1|13470.1|13473.6|13471.6|13464.8|13462.8|215
1581103800000|2020-02-07 19:30:00|13472.3|13470.3|13478.6|13476.6|13480.6|13478.6|13472.3|13470.3|245
1581104100000|2020-02-07 19:35:00|13478.8|13476.8|13477.3|13475.3|13481.6|13479.6|13476.6|13474.6|138
1581104400000|2020-02-07 19:40:00|13477.1|13475.1|13481.8|13479.8|13482.1|13480.1|13474.1|13472.1|143
1581104700000|2020-02-07 19:45:00|13482.1|13480.1|13475.6|13473.6|13482.1|13480.1|13475.3|13473.3|113
1581105000000|2020-02-07 19:50:00|13475.8|13473.8|13474.3|13472.3|13478.6|13476.6|13469.8|13467.8|183
1581105300000|2020-02-07 19:55:00|13474.6|13472.6|13472.1|13470.1|13476.6|13474.6|13471.3|13469.3|416
1581105600000|2020-02-07 20:00:00|13472.3|13470.3|13469.3|13467.3|13475.3|13473.3|13469.3|13467.3|268
1581105900000|2020-02-07 20:05:00|13469.6|13467.6|13468.8|13466.8|13471.8|13469.8|13467.8|13465.8|145
1581106200000|2020-02-07 20:10:00|13469.1|13467.1|13472.8|13470.8|13473.8|13471.8|13467.1|13465.1|171
1581106500000|2020-02-07 20:15:00|13472.6|13470.6|13473.3|13471.3|13475.6|13473.6|13470.3|13468.3|126
1581106800000|2020-02-07 20:20:00|13473.6|13471.6|13468.8|13466.8|13473.8|13471.8|13466.3|13464.3|113
1581107100000|2020-02-07 20:25:00|13468.6|13466.6|13473.1|13471.1|13475.6|13473.6|13467.8|13465.8|109
1581107400000|2020-02-07 20:30:00|13473.3|13471.3|13476.8|13474.8|13477.6|13475.6|13471.3|13469.3|150
1581107700000|2020-02-07 20:35:00|13477.1|13475.1|13469.8|13467.8|13477.3|13475.3|13468.6|13466.6|168
1581108000000|2020-02-07 20:40:00|13469.6|13467.6|13479.8|13477.8|13479.8|13477.8|13468.6|13466.6|175
1581108300000|2020-02-07 20:45:00|13479.6|13477.6|13480.6|13478.6|13484.1|13482.1|13478.6|13476.6|213
1581108600000|2020-02-07 20:50:00|13480.8|13478.8|13468.3|13466.3|13483.3|13481.3|13465.1|13463.1|391
1581108900000|2020-02-07 20:55:00|13467.8|13465.8|13478.3|13476.3|13480.1|13478.1|13465.8|13463.8|317
1581109200000|2020-02-07 21:00:00|13480.7|13475.7|13482.3|13477.3|13485.3|13480.3|13471.4|13466.4|9
1581109500000|2020-02-07 21:05:00|13483.2|13478.2|13474.6|13469.6|13483.2|13478.2|13474.6|13469.6|0
1581109800000|2020-02-07 21:10:00|13475.6|13470.6|13476.5|13471.5|13477.6|13472.6|13470.4|13465.4|0
1581110100000|2020-02-07 21:15:00|13476.6|13471.6|13477.4|13472.4|13477.4|13472.4|13475.5|13470.5|0
1581110400000|2020-02-07 21:20:00|13477.1|13472.1|13476.7|13471.7|13477.1|13472.1|13475.5|13470.5|0
1581110700000|2020-02-07 21:25:00|13476.9|13471.9|13476.7|13471.7|13477.2|13472.2|13476.1|13471.1|0
1581111000000|2020-02-07 21:30:00|13475.9|13470.9|13472.1|13467.1|13476.8|13471.8|13471.2|13466.2|0
1581111300000|2020-02-07 21:35:00|13473|13468|13471.3|13466.3|13474.9|13469.9|13469.4|13464.4|0
1581111600000|2020-02-07 21:40:00|13470.4|13465.4|13471.1|13466.1|13472.8|13467.8|13470.1|13465.1|0
1581111900000|2020-02-07 21:45:00|13470.2|13465.2|13468.2|13463.2|13471.2|13466.2|13467.7|13462.7|0
1581112200000|2020-02-07 21:50:00|13469.1|13464.1|13469.6|13464.6|13470.9|13465.9|13468.2|13463.2|0
1581112500000|2020-02-07 21:55:00|13470.5|13465.5|13469.8|13464.8|13471.4|13466.4|13467.7|13462.7|0
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13486.8|13481.8|13486.8|13481.8|13471.1|13466.1|0
1581289500000|2020-02-09 23:05:00|13486.9|13481.9|13483.2|13478.2|13492.2|13487.2|13480.5|13475.5|0
1581289800000|2020-02-09 23:10:00|13483.6|13478.6|13474.6|13469.6|13486.8|13481.8|13473.8|13468.8|0
1581290100000|2020-02-09 23:15:00|13475.1|13470.1|13470.7|13465.7|13478.6|13473.6|13470.2|13465.2|0
1581290400000|2020-02-09 23:20:00|13471.6|13466.6|13466.9|13461.9|13475.3|13470.3|13466.9|13461.9|0
1581290700000|2020-02-09 23:25:00|13467.8|13462.8|13461.4|13456.4|13467.8|13462.8|13460.1|13455.1|0
1581291000000|2020-02-09 23:30:00|13461.9|13456.9|13419.8|13414.8|13462.7|13457.7|13414.7|13409.7|0
1581291300000|2020-02-09 23:35:00|13418.9|13413.9|13430.8|13425.8|13431.7|13426.7|13401.8|13396.8|0
1581291600000|2020-02-09 23:40:00|13429.9|13424.9|13425.7|13420.7|13430.7|13425.7|13414.7|13409.7|0
1581291900000|2020-02-09 23:45:00|13426.6|13421.6|13433.5|13428.5|13437.9|13432.9|13426.6|13421.6|0
1581292200000|2020-02-09 23:50:00|13433.1|13428.1|13429.7|13424.7|13436.5|13431.5|13429.7|13424.7|0
1581292500000|2020-02-09 23:55:00|13430.6|13425.6|13427.6|13422.6|13432.9|13427.9|13426.7|13421.7|0
1581292800000|2020-02-10 00:00:00|13428.5|13423.5|13439.5|13434.5|13439.5|13434.5|13427.6|13422.6|0
1581293100000|2020-02-10 00:05:00|13439|13434|13436.7|13431.7|13439.5|13434.5|13432.2|13427.2|0
1581293400000|2020-02-10 00:10:00|13435.8|13430.8|13429.5|13424.5|13435.8|13430.8|13428.5|13423.5|0
1581293700000|2020-02-10 00:15:00|13431.5|13426.5|13435.1|13431.1|13444.3|13440.3|13429.6|13425.6|222
1581294000000|2020-02-10 00:20:00|13435.3|13431.3|13444.1|13440.1|13444.8|13440.8|13434.8|13430.8|67
1581294300000|2020-02-10 00:25:00|13444.3|13440.3|13444.6|13440.6|13448.6|13444.6|13439.8|13435.8|47
1581294600000|2020-02-10 00:30:00|13444.8|13440.8|13451.3|13447.3|13451.8|13447.8|13442.3|13438.3|43
1581294900000|2020-02-10 00:35:00|13451.6|13447.6|13453.6|13449.6|13456.6|13452.6|13451.3|13447.3|54
1581295200000|2020-02-10 00:40:00|13453.3|13449.3|13455.6|13451.6|13456.6|13452.6|13451.6|13447.6|34
1581295500000|2020-02-10 00:45:00|13455.8|13451.8|13446.6|13442.6|13456.1|13452.1|13446.3|13442.3|34
1581295800000|2020-02-10 00:50:00|13446.8|13442.8|13447.6|13443.6|13448.3|13444.3|13444.8|13440.8|41
1581296100000|2020-02-10 00:55:00|13448.1|13444.1|13445.6|13441.6|13448.3|13444.3|13436.8|13432.8|124
1581296400000|2020-02-10 01:00:00|13444.6|13440.6|13445.3|13441.3|13453.8|13449.8|13443.3|13439.3|81
1581296700000|2020-02-10 01:05:00|13444.6|13440.6|13444.8|13440.8|13446.1|13442.1|13434.8|13430.8|107
1581297000000|2020-02-10 01:10:00|13445.8|13441.8|13443.8|13439.8|13446.1|13442.1|13439.8|13435.8|58
1581297300000|2020-02-10 01:15:00|13442.3|13438.3|13454.1|13450.1|13459.6|13455.6|13442.3|13438.3|174
1581297600000|2020-02-10 01:20:00|13454.3|13450.3|13455.8|13451.8|13456.1|13452.1|13448.6|13444.6|78
1581297900000|2020-02-10 01:25:00|13456.1|13452.1|13453.3|13449.3|13459.3|13455.3|13448.8|13444.8|67
1581298200000|2020-02-10 01:30:00|13453.1|13449.1|13465.1|13461.1|13465.6|13461.6|13449.6|13445.6|117
1581298500000|2020-02-10 01:35:00|13465.3|13461.3|13474.6|13470.6|13482.1|13478.1|13463.3|13459.3|228
1581298800000|2020-02-10 01:40:00|13474.8|13470.8|13498.8|13494.8|13498.8|13494.8|13473.3|13469.3|177
1581299100000|2020-02-10 01:45:00|13499.1|13495.1|13497.1|13493.1|13503.8|13499.8|13490.8|13486.8|213
1581299400000|2020-02-10 01:50:00|13497.3|13493.3|13490.6|13486.6|13498.3|13494.3|13487.1|13483.1|119
1581299700000|2020-02-10 01:55:00|13490.8|13486.8|13489.1|13485.1|13493.6|13489.6|13485.1|13481.1|65
1581300000000|2020-02-10 02:00:00|13489.3|13485.3|13494.6|13490.6|13497.6|13493.6|13486.8|13482.8|100
1581300300000|2020-02-10 02:05:00|13494.3|13490.3|13498.1|13494.1|13499.3|13495.3|13488.6|13484.6|80
1581300600000|2020-02-10 02:10:00|13497.6|13493.6|13509.1|13505.1|13509.3|13505.3|13497.3|13493.3|126
1581300900000|2020-02-10 02:15:00|13508.8|13504.8|13510.3|13506.3|13518.8|13514.8|13507.3|13503.3|174
1581301200000|2020-02-10 02:20:00|13510.6|13506.6|13508.8|13504.8|13514.6|13510.6|13508.1|13504.1|74
1581301500000|2020-02-10 02:25:00|13509.3|13505.3|13512.6|13508.6|13515.3|13511.3|13509.3|13505.3|102
1581301800000|2020-02-10 02:30:00|13512.8|13508.8|13527.6|13523.6|13528.3|13524.3|13509.1|13505.1|175
1581302100000|2020-02-10 02:35:00|13527.3|13523.3|13528.8|13524.8|13530.3|13526.3|13522.6|13518.6|112
1581302400000|2020-02-10 02:40:00|13528.6|13524.6|13522.3|13518.3|13528.8|13524.8|13520.3|13516.3|71
1581302700000|2020-02-10 02:45:00|13521.3|13517.3|13519.8|13515.8|13521.6|13517.6|13516.6|13512.6|68
1581303000000|2020-02-10 02:50:00|13520.1|13516.1|13517.1|13513.1|13520.1|13516.1|13515.1|13511.1|48
1581303300000|2020-02-10 02:55:00|13516.8|13512.8|13516.8|13512.8|13520.1|13516.1|13512.3|13508.3|55
1581303600000|2020-02-10 03:00:00|13516.6|13512.6|13519.6|13515.6|13523.1|13519.1|13516.6|13512.6|39
1581303900000|2020-02-10 03:05:00|13519.8|13515.8|13520.1|13516.1|13522.6|13518.6|13517.1|13513.1|43
1581304200000|2020-02-10 03:10:00|13520.3|13516.3|13518.6|13514.6|13520.8|13516.8|13515.3|13511.3|51
1581304500000|2020-02-10 03:15:00|13518.8|13514.8|13507.8|13503.8|13518.8|13514.8|13507.8|13503.8|67
1581304800000|2020-02-10 03:20:00|13507.3|13503.3|13507.6|13503.6|13511.1|13507.1|13504.8|13500.8|84
1581305100000|2020-02-10 03:25:00|13507.8|13503.8|13507.8|13503.8|13509.6|13505.6|13505.1|13501.1|47
1581305400000|2020-02-10 03:30:00|13507.6|13503.6|13503.6|13499.6|13507.8|13503.8|13503.1|13499.1|56
1581305700000|2020-02-10 03:35:00|13503.3|13499.3|13506.3|13502.3|13507.3|13503.3|13502.1|13498.1|60
1581306000000|2020-02-10 03:40:00|13506.6|13502.6|13507.6|13503.6|13511.8|13507.8|13506.6|13502.6|54
1581306300000|2020-02-10 03:45:00|13507.3|13503.3|13503.3|13499.3|13507.8|13503.8|13502.6|13498.6|35
1581306600000|2020-02-10 03:50:00|13503.1|13499.1|13503.1|13499.1|13503.6|13499.6|13497.6|13493.6|131
1581306900000|2020-02-10 03:55:00|13502.8|13498.8|13496.8|13492.8|13503.1|13499.1|13496.8|13492.8|202
1581307200000|2020-02-10 04:00:00|13497.1|13493.1|13498.8|13494.8|13501.6|13497.6|13496.8|13492.8|60
1581307500000|2020-02-10 04:05:00|13498.6|13494.6|13494.8|13490.8|13499.1|13495.1|13494.6|13490.6|38
1581307800000|2020-02-10 04:10:00|13493.8|13489.8|13497.6|13493.6|13497.8|13493.8|13493.8|13489.8|40
1581308100000|2020-02-10 04:15:00|13497.8|13493.8|13495.8|13491.8|13500.3|13496.3|13495.8|13491.8|41
1581308400000|2020-02-10 04:20:00|13495.3|13491.3|13497.8|13493.8|13497.8|13493.8|13494.3|13490.3|18
1581308700000|2020-02-10 04:25:00|13497.3|13493.3|13496.1|13492.1|13497.3|13493.3|13495.8|13491.8|12
1581309000000|2020-02-10 04:30:00|13495.8|13491.8|13495.1|13491.1|13497.6|13493.6|13494.3|13490.3|17
1581309300000|2020-02-10 04:35:00|13494.8|13490.8|13498.1|13494.1|13498.8|13494.8|13490.8|13486.8|45
1581309600000|2020-02-10 04:40:00|13497.8|13493.8|13500.6|13496.6|13501.1|13497.1|13495.8|13491.8|20
1581309900000|2020-02-10 04:45:00|13500.8|13496.8|13498.1|13494.1|13501.8|13497.8|13496.8|13492.8|41
1581310200000|2020-02-10 04:50:00|13498.3|13494.3|13489.3|13485.3|13498.3|13494.3|13487.6|13483.6|70
1581310500000|2020-02-10 04:55:00|13488.6|13484.6|13483.6|13479.6|13488.6|13484.6|13481.8|13477.8|82
1581310800000|2020-02-10 05:00:00|13483.8|13479.8|13487.1|13483.1|13489.3|13485.3|13483.3|13479.3|63
1581311100000|2020-02-10 05:05:00|13487.3|13483.3|13487.6|13483.6|13489.8|13485.8|13483.8|13479.8|52
1581311400000|2020-02-10 05:10:00|13487.8|13483.8|13488.6|13484.6|13490.8|13486.8|13485.6|13481.6|79
1581311700000|2020-02-10 05:15:00|13488.1|13484.1|13485.6|13481.6|13488.8|13484.8|13482.1|13478.1|38
1581312000000|2020-02-10 05:20:00|13486.1|13482.1|13494.6|13490.6|13495.1|13491.1|13484.1|13480.1|63
1581312300000|2020-02-10 05:25:00|13494.1|13490.1|13495.1|13491.1|13496.1|13492.1|13492.3|13488.3|60
1581312600000|2020-02-10 05:30:00|13495.8|13491.8|13496.6|13492.6|13496.8|13492.8|13491.8|13487.8|47
1581312900000|2020-02-10 05:35:00|13496.3|13492.3|13503.8|13499.8|13504.1|13500.1|13493.1|13489.1|60
1581313200000|2020-02-10 05:40:00|13504.1|13500.1|13499.8|13495.8|13504.6|13500.6|13499.1|13495.1|36
1581313500000|2020-02-10 05:45:00|13499.6|13495.6|13505.1|13501.1|13505.6|13501.6|13497.6|13493.6|32
1581313800000|2020-02-10 05:50:00|13504.1|13500.1|13494.8|13490.8|13504.1|13500.1|13492.8|13488.8|73
1581314100000|2020-02-10 05:55:00|13496.1|13492.1|13500.1|13496.1|13500.1|13496.1|13494.8|13490.8|35
1581314400000|2020-02-10 06:00:00|13499.3|13495.3|13494.6|13490.6|13500.1|13496.1|13494.6|13490.6|59
1581314700000|2020-02-10 06:05:00|13494.8|13490.8|13493.6|13489.6|13496.1|13492.1|13492.1|13488.1|64
1581315000000|2020-02-10 06:10:00|13494.3|13490.3|13501.3|13497.3|13502.8|13498.8|13494.3|13490.3|77
1581315300000|2020-02-10 06:15:00|13501.6|13497.6|13505.1|13501.1|13507.3|13503.3|13501.1|13497.1|56
1581315600000|2020-02-10 06:20:00|13504.8|13500.8|13506.6|13502.6|13507.1|13503.1|13503.6|13499.6|19
1581315900000|2020-02-10 06:25:00|13506.8|13502.8|13506.6|13502.6|13509.1|13505.1|13505.6|13501.6|30
1581316200000|2020-02-10 06:30:00|13506.3|13502.3|13504.3|13500.3|13507.1|13503.1|13504.1|13500.1|27
1581316500000|2020-02-10 06:35:00|13504.6|13500.6|13504.6|13500.6|13505.1|13501.1|13502.8|13498.8|30
1581316800000|2020-02-10 06:40:00|13504.8|13500.8|13503.6|13499.6|13506.6|13502.6|13501.3|13497.3|78
1581317100000|2020-02-10 06:45:00|13503.8|13499.8|13508.1|13504.1|13511.1|13507.1|13501.6|13497.6|71
1581317400000|2020-02-10 06:50:00|13507.8|13503.8|13512.8|13508.8|13512.8|13508.8|13505.6|13501.6|160
1581317700000|2020-02-10 06:55:00|13513.1|13509.1|13515.6|13511.6|13517.8|13513.8|13511.3|13507.3|282
1581318000000|2020-02-10 07:00:00|13514.6|13512.6|13502.3|13500.3|13522.6|13520.6|13500.3|13498.3|471
1581318300000|2020-02-10 07:05:00|13502.6|13500.6|13498.3|13496.3|13503.3|13501.3|13492.8|13490.8|391
1581318600000|2020-02-10 07:10:00|13498.1|13496.1|13488.3|13486.3|13498.1|13496.1|13487.1|13485.1|288
1581318900000|2020-02-10 07:15:00|13488.1|13486.1|13486.6|13484.6|13489.3|13487.3|13485.1|13483.1|265
1581319200000|2020-02-10 07:20:00|13486.8|13484.8|13491.8|13489.8|13496.6|13494.6|13486.3|13484.3|295
1581319500000|2020-02-10 07:25:00|13492.1|13490.1|13492.8|13490.8|13493.3|13491.3|13488.8|13486.8|191
1581319800000|2020-02-10 07:30:00|13493.1|13491.1|13491.3|13489.3|13498.8|13496.8|13489.1|13487.1|257
1581320100000|2020-02-10 07:35:00|13490.8|13488.8|13500.3|13498.3|13500.3|13498.3|13486.8|13484.8|218
1581320400000|2020-02-10 07:40:00|13500.6|13498.6|13497.8|13495.8|13502.3|13500.3|13495.6|13493.6|204
1581320700000|2020-02-10 07:45:00|13498.3|13496.3|13497.3|13495.3|13499.3|13497.3|13491.3|13489.3|291
1581321000000|2020-02-10 07:50:00|13496.8|13494.8|13492.8|13490.8|13499.3|13497.3|13490.3|13488.3|155
1581321300000|2020-02-10 07:55:00|13492.6|13490.6|13485.3|13483.3|13492.6|13490.6|13482.1|13480.1|355
1581321600000|2020-02-10 08:00:00|13485.6|13483.6|13491.3|13490.3|13499.3|13498.3|13471.3|13470.3|1668
1581321900000|2020-02-10 08:05:00|13491.8|13490.8|13494.8|13493.8|13503.6|13502.6|13488.8|13487.8|937
1581322200000|2020-02-10 08:10:00|13495.1|13494.1|13496.3|13495.3|13498.8|13497.8|13485.6|13484.6|882
1581322500000|2020-02-10 08:15:00|13496.1|13495.1|13487.3|13486.3|13504.1|13503.1|13484.6|13483.6|1034
1581322800000|2020-02-10 08:20:00|13487.1|13486.1|13480.8|13479.8|13499.8|13498.8|13473.8|13472.8|1064
1581323100000|2020-02-10 08:25:00|13480.6|13479.6|13481.3|13480.3|13482.6|13481.6|13473.1|13472.1|839
1581323400000|2020-02-10 08:30:00|13481.1|13480.1|13483.3|13482.3|13486.6|13485.6|13473.3|13472.3|720
1581323700000|2020-02-10 08:35:00|13483.1|13482.1|13463.8|13462.8|13483.1|13482.1|13456.8|13455.8|1070
1581324000000|2020-02-10 08:40:00|13463.6|13462.6|13456.3|13455.3|13469.6|13468.6|13451.6|13450.6|825
1581324300000|2020-02-10 08:45:00|13456.6|13455.6|13453.3|13452.3|13462.1|13461.1|13448.1|13447.1|980
1581324600000|2020-02-10 08:50:00|13453.6|13452.6|13455.3|13454.3|13461.3|13460.3|13448.3|13447.3|651
1581324900000|2020-02-10 08:55:00|13455.8|13454.8|13463.8|13462.8|13463.8|13462.8|13452.8|13451.8|435
1581325200000|2020-02-10 09:00:00|13464.1|13463.1|13480.1|13479.1|13480.8|13479.8|13462.6|13461.6|713
1581325500000|2020-02-10 09:05:00|13480.3|13479.3|13490.3|13489.3|13494.3|13493.3|13478.3|13477.3|957
1581325800000|2020-02-10 09:10:00|13490.8|13489.8|13484.1|13483.1|13492.8|13491.8|13479.6|13478.6|486
1581326100000|2020-02-10 09:15:00|13484.3|13483.3|13480.8|13479.8|13488.8|13487.8|13479.6|13478.6|400
1581326400000|2020-02-10 09:20:00|13481.1|13480.1|13476.3|13475.3|13481.3|13480.3|13474.8|13473.8|394
1581326700000|2020-02-10 09:25:00|13476.1|13475.1|13476.3|13475.3|13479.8|13478.8|13472.6|13471.6|382
1581327000000|2020-02-10 09:30:00|13476.1|13475.1|13477.8|13476.8|13480.8|13479.8|13472.1|13471.1|383
1581327300000|2020-02-10 09:35:00|13478.1|13477.1|13470.8|13469.8|13478.6|13477.6|13465.8|13464.8|520
1581327600000|2020-02-10 09:40:00|13471.1|13470.1|13467.3|13466.3|13472.8|13471.8|13465.3|13464.3|221
1581327900000|2020-02-10 09:45:00|13467.1|13466.1|13471.3|13470.3|13476.1|13475.1|13462.1|13461.1|514
1581328200000|2020-02-10 09:50:00|13471.1|13470.1|13473.3|13472.3|13475.3|13474.3|13468.8|13467.8|275
1581328500000|2020-02-10 09:55:00|13473.1|13472.1|13462.3|13461.3|13473.3|13472.3|13461.3|13460.3|309
1581328800000|2020-02-10 10:00:00|13462.6|13461.6|13460.8|13459.8|13464.3|13463.3|13452.8|13451.8|465
1581329100000|2020-02-10 10:05:00|13460.6|13459.6|13455.6|13454.6|13460.8|13459.8|13455.1|13454.1|355
1581329400000|2020-02-10 10:10:00|13454.8|13453.8|13461.1|13460.1|13462.1|13461.1|13454.6|13453.6|284
1581329700000|2020-02-10 10:15:00|13460.8|13459.8|13457.1|13456.1|13463.6|13462.6|13456.1|13455.1|308
1581330000000|2020-02-10 10:20:00|13457.3|13456.3|13462.1|13461.1|13464.3|13463.3|13456.8|13455.8|303
1581330300000|2020-02-10 10:25:00|13462.3|13461.3|13460.8|13459.8|13462.6|13461.6|13458.8|13457.8|151
1581330600000|2020-02-10 10:30:00|13460.6|13459.6|13462.8|13461.8|13469.8|13468.8|13459.3|13458.3|389
1581330900000|2020-02-10 10:35:00|13462.6|13461.6|13465.3|13464.3|13467.6|13466.6|13461.3|13460.3|222
1581331200000|2020-02-10 10:40:00|13465.6|13464.6|13482.3|13481.3|13488.6|13487.6|13465.1|13464.1|989
1581331500000|2020-02-10 10:45:00|13482.6|13481.6|13486.8|13485.8|13491.1|13490.1|13473.8|13472.8|1066
1581331800000|2020-02-10 10:50:00|13487.6|13486.6|13486.8|13485.8|13491.6|13490.6|13484.6|13483.6|449
1581332100000|2020-02-10 10:55:00|13487.1|13486.1|13488.3|13487.3|13489.8|13488.8|13485.1|13484.1|287
1581332400000|2020-02-10 11:00:00|13488.8|13487.8|13488.8|13487.8|13493.8|13492.8|13487.3|13486.3|382
1581332700000|2020-02-10 11:05:00|13488.6|13487.6|13491.3|13490.3|13494.1|13493.1|13487.3|13486.3|276
1581333000000|2020-02-10 11:10:00|13491.6|13490.6|13484.8|13483.8|13491.6|13490.6|13480.3|13479.3|369
1581333300000|2020-02-10 11:15:00|13484.6|13483.6|13482.1|13481.1|13486.3|13485.3|13480.6|13479.6|252
1581333600000|2020-02-10 11:20:00|13481.8|13480.8|13482.8|13481.8|13485.3|13484.3|13480.6|13479.6|147
1581333900000|2020-02-10 11:25:00|13483.1|13482.1|13494.3|13493.3|13494.8|13493.8|13481.8|13480.8|177
1581334200000|2020-02-10 11:30:00|13494.6|13493.6|13488.6|13487.6|13495.1|13494.1|13488.3|13487.3|274
1581334500000|2020-02-10 11:35:00|13488.8|13487.8|13489.3|13488.3|13491.3|13490.3|13483.3|13482.3|212
1581334800000|2020-02-10 11:40:00|13489.6|13488.6|13490.3|13489.3|13491.8|13490.8|13488.8|13487.8|147
1581335100000|2020-02-10 11:45:00|13490.1|13489.1|13486.1|13485.1|13492.8|13491.8|13486.1|13485.1|172
1581335400000|2020-02-10 11:50:00|13486.3|13485.3|13488.6|13487.6|13489.1|13488.1|13483.3|13482.3|174
1581335700000|2020-02-10 11:55:00|13488.8|13487.8|13488.6|13487.6|13490.3|13489.3|13483.3|13482.3|191
1581336000000|2020-02-10 12:00:00|13488.8|13487.8|13480.8|13479.8|13493.1|13492.1|13476.8|13475.8|504
1581336300000|2020-02-10 12:05:00|13480.6|13479.6|13482.8|13481.8|13483.6|13482.6|13473.3|13472.3|347
1581336600000|2020-02-10 12:10:00|13483.1|13482.1|13480.6|13479.6|13484.1|13483.1|13478.3|13477.3|188
1581336900000|2020-02-10 12:15:00|13480.3|13479.3|13470.1|13469.1|13482.6|13481.6|13469.3|13468.3|306
1581337200000|2020-02-10 12:20:00|13470.3|13469.3|13474.3|13473.3|13476.3|13475.3|13468.8|13467.8|225
1581337500000|2020-02-10 12:25:00|13474.1|13473.1|13475.3|13474.3|13476.1|13475.1|13471.8|13470.8|132
1581337800000|2020-02-10 12:30:00|13475.6|13474.6|13474.3|13473.3|13475.8|13474.8|13470.6|13469.6|177
1581338100000|2020-02-10 12:35:00|13474.6|13473.6|13476.8|13475.8|13476.8|13475.8|13471.8|13470.8|158
1581338400000|2020-02-10 12:40:00|13477.7|13476.7|13482|13481|13483.5|13482.5|13476.5|13475.5|284
1581338700000|2020-02-10 12:45:00|13482.5|13481.5|13478.7|13477.7|13483|13482|13477.5|13476.5|272
1581339000000|2020-02-10 12:50:00|13479|13478|13476.7|13475.7|13480|13479|13475.2|13474.2|157
1581339300000|2020-02-10 12:55:00|13476.5|13475.5|13471.7|13470.7|13476.5|13475.5|13469|13468|400
1581339600000|2020-02-10 13:00:00|13472|13471|13465|13464|13472.7|13471.7|13461.7|13460.7|421
1581339900000|2020-02-10 13:05:00|13464.7|13463.7|13461.2|13460.2|13465.5|13464.5|13453.5|13452.5|671
1581340200000|2020-02-10 13:10:00|13461|13460|13464.2|13463.2|13465.5|13464.5|13457.5|13456.5|291
1581340500000|2020-02-10 13:15:00|13464.5|13463.5|13473.2|13472.2|13475|13474|13463.7|13462.7|472
1581340800000|2020-02-10 13:20:00|13473.5|13472.5|13475.7|13474.7|13480.2|13479.2|13473|13472|326
1581341100000|2020-02-10 13:25:00|13475.5|13474.5|13479.2|13478.2|13481|13480|13475.2|13474.2|278
1581341400000|2020-02-10 13:30:00|13479.5|13478.5|13477.2|13476.2|13481|13480|13474.2|13473.2|167
1581341700000|2020-02-10 13:35:00|13477.5|13476.5|13470.2|13469.2|13479.2|13478.2|13470|13469|201
1581342000000|2020-02-10 13:40:00|13470.5|13469.5|13473.7|13472.7|13473.7|13472.7|13467.7|13466.7|227
1581342300000|2020-02-10 13:45:00|13474|13473|13469.5|13468.5|13474|13473|13464|13463|329
1581342600000|2020-02-10 13:50:00|13469.2|13468.2|13466|13465|13469.2|13468.2|13464|13463|255
1581342900000|2020-02-10 13:55:00|13465.7|13464.7|13465.5|13464.5|13467.5|13466.5|13463.5|13462.5|194
1581343200000|2020-02-10 14:00:00|13465.7|13464.7|13463.2|13462.2|13469|13468|13462|13461|438
1581343500000|2020-02-10 14:05:00|13463|13462|13457.7|13456.7|13463|13462|13456|13455|521
1581343800000|2020-02-10 14:10:00|13457.5|13456.5|13450.5|13449.5|13459.7|13458.7|13450.2|13449.2|546
1581344100000|2020-02-10 14:15:00|13450.7|13449.7|13454.7|13453.7|13458.2|13457.2|13448.2|13447.2|612
1581344400000|2020-02-10 14:20:00|13454.5|13453.5|13454.2|13453.2|13456.5|13455.5|13452|13451|256
1581344700000|2020-02-10 14:25:00|13454|13453|13459.7|13458.7|13461|13460|13452.5|13451.5|416
1581345000000|2020-02-10 14:30:00|13460|13459|13477.2|13476.2|13479.7|13478.7|13459.5|13458.5|1445
1581345300000|2020-02-10 14:35:00|13477|13476|13476.2|13475.2|13479|13478|13471.2|13470.2|671
1581345600000|2020-02-10 14:40:00|13476.5|13475.5|13483.2|13482.2|13484.5|13483.5|13475.5|13474.5|699
1581345900000|2020-02-10 14:45:00|13483|13482|13470.5|13469.5|13483.7|13482.7|13468|13467|773
1581346200000|2020-02-10 14:50:00|13470.7|13469.7|13480|13479|13480.5|13479.5|13467|13466|665
1581346500000|2020-02-10 14:55:00|13479.7|13478.7|13488|13487|13488.5|13487.5|13475.5|13474.5|876
1581346800000|2020-02-10 15:00:00|13487.7|13486.7|13487|13486|13491.5|13490.5|13486|13485|848
1581347100000|2020-02-10 15:05:00|13487.2|13486.2|13488|13487|13490.7|13489.7|13480.7|13479.7|788
1581347400000|2020-02-10 15:10:00|13488.2|13487.2|13485.5|13484.5|13490.5|13489.5|13482.5|13481.5|522
1581347700000|2020-02-10 15:15:00|13485.7|13484.7|13497|13496|13501.5|13500.5|13484.7|13483.7|995
1581348000000|2020-02-10 15:20:00|13496.7|13495.7|13492.5|13491.5|13500.5|13499.5|13492|13491|837
1581348300000|2020-02-10 15:25:00|13492.7|13491.7|13485.7|13484.7|13495|13494|13484|13483|967
1581348600000|2020-02-10 15:30:00|13485.5|13484.5|13488.2|13487.2|13488.5|13487.5|13479.7|13478.7|896
1581348900000|2020-02-10 15:35:00|13488|13487|13487.7|13486.7|13489.5|13488.5|13484|13483|652
1581349200000|2020-02-10 15:40:00|13487.5|13486.5|13482.5|13481.5|13488|13487|13478|13477|513
1581349500000|2020-02-10 15:45:00|13482.7|13481.7|13483.7|13482.7|13485|13484|13477.2|13476.2|592
1581349800000|2020-02-10 15:50:00|13484|13483|13476|13475|13485|13484|13474|13473|847
1581350100000|2020-02-10 15:55:00|13475|13474|13467.7|13466.7|13475.5|13474.5|13465.5|13464.5|721
1581350400000|2020-02-10 16:00:00|13467.5|13466.5|13473.2|13472.2|13474.5|13473.5|13467.5|13466.5|513
1581350700000|2020-02-10 16:05:00|13473.5|13472.5|13473.5|13472.5|13475.5|13474.5|13472|13471|328
1581351000000|2020-02-10 16:10:00|13473.7|13472.7|13475.7|13474.7|13477|13476|13471.2|13470.2|434
1581351300000|2020-02-10 16:15:00|13475.5|13474.5|13481|13480|13483|13482|13473.5|13472.5|611
1581351600000|2020-02-10 16:20:00|13481.2|13480.2|13486.2|13485.2|13486.5|13485.5|13479.5|13478.5|687
1581351900000|2020-02-10 16:25:00|13486.5|13485.5|13488.5|13487.5|13491.5|13490.5|13484|13483|995
1581352200000|2020-02-10 16:30:00|13489|13487|13493|13491|13494|13492|13486.7|13484.7|1361
1581352500000|2020-02-10 16:35:00|13493.2|13491.2|13494.5|13492.5|13495.5|13493.5|13484.7|13482.7|860
1581352800000|2020-02-10 16:40:00|13494.2|13492.2|13493.7|13491.7|13499.5|13497.5|13493.5|13491.5|481
1581353100000|2020-02-10 16:45:00|13494|13492|13497.2|13495.2|13501.7|13499.7|13493.7|13491.7|873
1581353400000|2020-02-10 16:50:00|13497.5|13495.5|13487.7|13485.7|13497.5|13495.5|13487.5|13485.5|314
1581353700000|2020-02-10 16:55:00|13488|13486|13487.5|13485.5|13489|13487|13486|13484|217
1581354000000|2020-02-10 17:00:00|13487.2|13485.2|13482.5|13480.5|13488|13486|13482|13480|731
1581354300000|2020-02-10 17:05:00|13482.7|13480.7|13486.7|13484.7|13487|13485|13481.5|13479.5|167
1581354600000|2020-02-10 17:10:00|13487|13485|13486.2|13484.2|13489.2|13487.2|13486|13484|156
1581354900000|2020-02-10 17:15:00|13486|13484|13483.5|13481.5|13486|13484|13480.5|13478.5|177
1581355200000|2020-02-10 17:20:00|13483.2|13481.2|13482|13480|13483.2|13481.2|13479|13477|238
1581355500000|2020-02-10 17:25:00|13481.7|13479.7|13483.7|13481.7|13484.2|13482.2|13479.5|13477.5|165
1581355800000|2020-02-10 17:30:00|13483.5|13481.5|13475.5|13473.5|13484.2|13482.2|13475.5|13473.5|145
1581356100000|2020-02-10 17:35:00|13475.7|13473.7|13475.5|13473.5|13477.7|13475.7|13471.5|13469.5|319
1581356400000|2020-02-10 17:40:00|13475|13473|13478|13476|13479|13477|13474.5|13472.5|103
1581356700000|2020-02-10 17:45:00|13477.7|13475.7|13477.5|13475.5|13479.7|13477.7|13476.2|13474.2|80
1581357000000|2020-02-10 17:50:00|13477.2|13475.2|13478.7|13476.7|13479|13477|13474.2|13472.2|94
1581357300000|2020-02-10 17:55:00|13479|13477|13479|13477|13481.2|13479.2|13478.7|13476.7|91
1581357600000|2020-02-10 18:00:00|13479.2|13477.2|13482|13480|13482.2|13480.2|13479|13477|87
1581357900000|2020-02-10 18:05:00|13481.7|13479.7|13481.5|13479.5|13482.5|13480.5|13478|13476|80
1581358200000|2020-02-10 18:10:00|13481.7|13479.7|13482.7|13480.7|13483.7|13481.7|13481.2|13479.2|94
1581358500000|2020-02-10 18:15:00|13482.5|13480.5|13484.7|13482.7|13485|13483|13482|13480|88
1581358800000|2020-02-10 18:20:00|13484.5|13482.5|13486.2|13484.2|13486.7|13484.7|13483|13481|113
1581359100000|2020-02-10 18:25:00|13486|13484|13483|13481|13487|13485|13482.7|13480.7|73
1581359400000|2020-02-10 18:30:00|13483.2|13481.2|13485.7|13483.7|13487|13485|13482.5|13480.5|85
1581359700000|2020-02-10 18:35:00|13485.5|13483.5|13485.5|13483.5|13486|13484|13483.5|13481.5|60
1581360000000|2020-02-10 18:40:00|13485.7|13483.7|13482|13480|13485.7|13483.7|13481|13479|104
1581360300000|2020-02-10 18:45:00|13482.2|13480.2|13482.7|13480.7|13484.2|13482.2|13479.2|13477.2|79
1581360600000|2020-02-10 18:50:00|13482.5|13480.5|13483.5|13481.5|13485.7|13483.7|13482.5|13480.5|113
1581360900000|2020-02-10 18:55:00|13483.2|13481.2|13481.7|13479.7|13484.7|13482.7|13481|13479|110
1581361200000|2020-02-10 19:00:00|13482|13480|13478|13476|13482.5|13480.5|13475.5|13473.5|176
1581361500000|2020-02-10 19:05:00|13478.2|13476.2|13481.7|13479.7|13483|13481|13478|13476|45
1581361800000|2020-02-10 19:10:00|13481.5|13479.5|13482.2|13480.2|13484|13482|13481.5|13479.5|47
1581362100000|2020-02-10 19:15:00|13482.5|13480.5|13484.5|13482.5|13486|13484|13481.2|13479.2|96
1581362400000|2020-02-10 19:20:00|13484.2|13482.2|13487.2|13485.2|13487.5|13485.5|13484|13482|60
1581362700000|2020-02-10 19:25:00|13487.5|13485.5|13488|13486|13488|13486|13485.5|13483.5|117
1581363000000|2020-02-10 19:30:00|13488.5|13486.5|13490|13488|13490.7|13488.7|13486.2|13484.2|175
1581363300000|2020-02-10 19:35:00|13490.2|13488.2|13486.2|13484.2|13490.2|13488.2|13485.2|13483.2|81
1581363600000|2020-02-10 19:40:00|13486|13484|13486.7|13484.7|13488.2|13486.2|13485.2|13483.2|86
1581363900000|2020-02-10 19:45:00|13486.5|13484.5|13488.5|13486.5|13489|13487|13486.5|13484.5|74
1581364200000|2020-02-10 19:50:00|13488.7|13486.7|13491|13489|13492.7|13490.7|13488.7|13486.7|152
1581364500000|2020-02-10 19:55:00|13490.5|13488.5|13494|13492|13494.5|13492.5|13490.5|13488.5|164
1581364800000|2020-02-10 20:00:00|13493.5|13491.5|13495.5|13493.5|13496.7|13494.7|13492.5|13490.5|175
1581365100000|2020-02-10 20:05:00|13495.7|13493.7|13501|13499|13501.2|13499.2|13495.5|13493.5|106
1581365400000|2020-02-10 20:10:00|13501.2|13499.2|13507|13505|13511.7|13509.7|13501|13499|417
1581365700000|2020-02-10 20:15:00|13507.5|13505.5|13506.7|13504.7|13509.5|13507.5|13504.2|13502.2|108
1581366000000|2020-02-10 20:20:00|13507|13505|13510|13508|13510.7|13508.7|13506|13504|96
1581366300000|2020-02-10 20:25:00|13510.2|13508.2|13513.5|13511.5|13514.7|13512.7|13509.7|13507.7|190
1581366600000|2020-02-10 20:30:00|13513.7|13511.7|13510|13508|13514|13512|13506.2|13504.2|213
1581366900000|2020-02-10 20:35:00|13509.7|13507.7|13511.7|13509.7|13514.5|13512.5|13509.5|13507.5|196
1581367200000|2020-02-10 20:40:00|13512|13510|13514.7|13512.7|13515.7|13513.7|13510.5|13508.5|90
1581367500000|2020-02-10 20:45:00|13515|13513|13516.5|13514.5|13520.5|13518.5|13510.5|13508.5|311
1581367800000|2020-02-10 20:50:00|13516.7|13514.7|13521.2|13519.2|13522|13520|13512.5|13510.5|340
1581368100000|2020-02-10 20:55:00|13521|13519|13529.5|13527.5|13529.7|13527.7|13519.7|13517.7|306
1581368400000|2020-02-10 21:00:00|13530.5|13525.5|13532.7|13527.7|13534.6|13529.6|13525.2|13520.2|10
1581368700000|2020-02-10 21:05:00|13533.6|13528.6|13538.3|13533.3|13540.2|13535.2|13533.6|13528.6|0
1581369000000|2020-02-10 21:10:00|13537.4|13532.4|13545.9|13540.9|13547.7|13542.7|13536.7|13531.7|0
1581369300000|2020-02-10 21:15:00|13545.7|13540.7|13545.5|13540.5|13546.3|13541.3|13545.4|13540.4|0
1581369600000|2020-02-10 21:20:00|13545.4|13540.4|13544.2|13539.2|13545.5|13540.5|13544.1|13539.1|0
1581369900000|2020-02-10 21:25:00|13544.3|13539.3|13544.3|13539.3|13544.6|13539.6|13543.9|13538.9|0
1581370200000|2020-02-10 21:30:00|13545.9|13540.9|13541.8|13536.8|13545.9|13540.9|13540.8|13535.8|0
1581370500000|2020-02-10 21:35:00|13540.9|13535.9|13542.2|13537.2|13543.1|13538.1|13540.3|13535.3|0
1581370800000|2020-02-10 21:40:00|13541.3|13536.3|13541.3|13536.3|13545|13540|13540.4|13535.4|0
1581371100000|2020-02-10 21:45:00|13540.4|13535.4|13543.8|13538.8|13544.8|13539.8|13540.3|13535.3|0
1581371400000|2020-02-10 21:50:00|13542.9|13537.9|13540.9|13535.9|13543.8|13538.8|13540|13535|0
1581371700000|2020-02-10 21:55:00|13541|13536|13540.1|13535.1|13541|13536|13538.6|13533.6|0
1581372000000|2020-02-10 22:00:00|13539.8|13534.8|13539.2|13534.2|13539.8|13534.8|13539.2|13534.2|0
1581372300000|2020-02-10 22:05:00|13539.1|13534.1|13538.9|13533.9|13539.2|13534.2|13538.8|13533.8|0
1581372600000|2020-02-10 22:10:00|13538.8|13533.8|13538.4|13533.4|13538.9|13533.9|13538.4|13533.4|0
1581372900000|2020-02-10 22:15:00|13538.7|13533.7|13538.6|13533.6|13538.9|13533.9|13538.4|13533.4|0
1581373200000|2020-02-10 22:20:00|13538.8|13533.8|13537.4|13532.4|13539|13534|13537.4|13532.4|0
1581373500000|2020-02-10 22:25:00|13537.9|13532.9|13537.5|13532.5|13538|13533|13537.3|13532.3|0
1581373800000|2020-02-10 22:30:00|13537.8|13532.8|13537.4|13532.4|13537.9|13532.9|13537.3|13532.3|0
1581374100000|2020-02-10 22:35:00|13537.1|13532.1|13538.2|13533.2|13538.2|13533.2|13537.1|13532.1|0
1581374400000|2020-02-10 22:40:00|13538.3|13533.3|13538.2|13533.2|13538.4|13533.4|13538.2|13533.2|0
1581374700000|2020-02-10 22:45:00|13538.4|13533.4|13538.5|13533.5|13538.6|13533.6|13537.9|13532.9|0
1581375000000|2020-02-10 22:50:00|13538.4|13533.4|13538.7|13533.7|13538.7|13533.7|13538.3|13533.3|0
1581375300000|2020-02-10 22:55:00|13538.8|13533.8|13538.4|13533.4|13538.8|13533.8|13537.7|13532.7|0
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13533.9|13528.9|13539.7|13534.7|13531.5|13526.5|0
1581375900000|2020-02-10 23:05:00|13534.3|13529.3|13529.5|13524.5|13534.8|13529.8|13528.7|13523.7|0
1581376200000|2020-02-10 23:10:00|13530.4|13525.4|13529.4|13524.4|13532.3|13527.3|13528.5|13523.5|0
1581376500000|2020-02-10 23:15:00|13530.3|13525.3|13533.4|13528.4|13533.4|13528.4|13529.3|13524.3|0
1581376800000|2020-02-10 23:20:00|13533.9|13528.9|13533.7|13528.7|13535.1|13530.1|13532.1|13527.1|0
1581377100000|2020-02-10 23:25:00|13532.8|13527.8|13535.6|13530.6|13539.3|13534.3|13532.8|13527.8|0
1581377400000|2020-02-10 23:30:00|13534.7|13529.7|13534.7|13529.7|13536.6|13531.6|13533.8|13528.8|0
1581377700000|2020-02-10 23:35:00|13534.3|13529.3|13531|13526|13534.3|13529.3|13530.6|13525.6|0
1581378000000|2020-02-10 23:40:00|13530.6|13525.6|13532.3|13527.3|13533.2|13528.2|13529.2|13524.2|0
1581378300000|2020-02-10 23:45:00|13531.4|13526.4|13534.1|13529.1|13537.8|13532.8|13531.3|13526.3|0
1581378600000|2020-02-10 23:50:00|13534.6|13529.6|13534.2|13529.2|13534.6|13529.6|13530.5|13525.5|0
1581378900000|2020-02-10 23:55:00|13533.7|13528.7|13534.1|13529.1|13536|13531|13533.2|13528.2|0
1581379200000|2020-02-11 00:00:00|13535|13530|13530.8|13525.8|13535|13530|13527.2|13522.2|0
1581379500000|2020-02-11 00:05:00|13531.3|13526.3|13533.5|13528.5|13533.5|13528.5|13531.3|13526.3|0
1581379800000|2020-02-11 00:10:00|13534.5|13529.5|13532.6|13527.6|13534.5|13529.5|13531.3|13526.3|0
1581380100000|2020-02-11 00:15:00|13534.6|13529.6|13542.5|13538.5|13545.2|13541.2|13534.2|13529.2|159
1581380400000|2020-02-11 00:20:00|13542.2|13538.2|13549.2|13545.2|13550|13546|13540.7|13536.7|58
1581380700000|2020-02-11 00:25:00|13549.5|13545.5|13552.5|13548.5|13554.2|13550.2|13547.2|13543.2|148
1581381000000|2020-02-11 00:30:00|13552.2|13548.2|13553|13549|13553.7|13549.7|13550|13546|73
1581381300000|2020-02-11 00:35:00|13553.2|13549.2|13554.5|13550.5|13556.5|13552.5|13552|13548|39
1581381600000|2020-02-11 00:40:00|13554.7|13550.7|13560.5|13556.5|13561.5|13557.5|13553.7|13549.7|66
1581381900000|2020-02-11 00:45:00|13560.2|13556.2|13565|13561|13568|13564|13557.5|13553.5|105
1581382200000|2020-02-11 00:50:00|13565.2|13561.2|13566.2|13562.2|13568.2|13564.2|13564.7|13560.7|87
1581382500000|2020-02-11 00:55:00|13566|13562|13566.7|13562.7|13567.2|13563.2|13562|13558|63
1581382800000|2020-02-11 01:00:00|13567|13563|13570.5|13566.5|13572.2|13568.2|13564.2|13560.2|67
1581383100000|2020-02-11 01:05:00|13570.2|13566.2|13568.2|13564.2|13570.2|13566.2|13564.2|13560.2|29
1581383400000|2020-02-11 01:10:00|13568.5|13564.5|13568.5|13564.5|13569.5|13565.5|13567|13563|21
1581383700000|2020-02-11 01:15:00|13568.7|13564.7|13583.7|13579.7|13584.2|13580.2|13568.7|13564.7|159
1581384000000|2020-02-11 01:20:00|13583.5|13579.5|13582.2|13578.2|13585.7|13581.7|13580.7|13576.7|83
1581384300000|2020-02-11 01:25:00|13581.5|13577.5|13582|13578|13583|13579|13579.7|13575.7|25
1581384600000|2020-02-11 01:30:00|13582.2|13578.2|13580|13576|13586.2|13582.2|13578.7|13574.7|43
1581384900000|2020-02-11 01:35:00|13579.7|13575.7|13584.5|13580.5|13585.2|13581.2|13578.5|13574.5|36
1581385200000|2020-02-11 01:40:00|13584.2|13580.2|13585|13581|13589|13585|13582.7|13578.7|73
1581385500000|2020-02-11 01:45:00|13585.7|13581.7|13590|13586|13592.2|13588.2|13585.7|13581.7|83
1581385800000|2020-02-11 01:50:00|13589.7|13585.7|13593.5|13589.5|13596.7|13592.7|13589.5|13585.5|80
1581386100000|2020-02-11 01:55:00|13593.7|13589.7|13594.7|13590.7|13597|13593|13592.2|13588.2|47
1581386400000|2020-02-11 02:00:00|13593.7|13589.7|13596|13592|13596.2|13592.2|13593.7|13589.7|39
1581386700000|2020-02-11 02:05:00|13596.2|13592.2|13597.2|13593.2|13597.7|13593.7|13592.5|13588.5|65
1581387000000|2020-02-11 02:10:00|13597|13593|13596.2|13592.2|13600.7|13596.7|13594.2|13590.2|76
1581387300000|2020-02-11 02:15:00|13596.5|13592.5|13598|13594|13598.2|13594.2|13593.5|13589.5|49
1581387600000|2020-02-11 02:20:00|13598.2|13594.2|13601.7|13597.7|13602.2|13598.2|13598.2|13594.2|51
1581387900000|2020-02-11 02:25:00|13602|13598|13599.7|13595.7|13602.2|13598.2|13598|13594|51
1581388200000|2020-02-11 02:30:00|13600|13596|13602.2|13598.2|13603.7|13599.7|13600|13596|69
1581388500000|2020-02-11 02:35:00|13602|13598|13600|13596|13604|13600|13599.7|13595.7|75
1581388800000|2020-02-11 02:40:00|13600.7|13596.7|13601|13597|13604.5|13600.5|13599.7|13595.7|35
1581389100000|2020-02-11 02:45:00|13601.2|13597.2|13596.7|13592.7|13601.5|13597.5|13595.7|13591.7|36
1581389400000|2020-02-11 02:50:00|13596.2|13592.2|13597|13593|13597|13593|13592.2|13588.2|52
1581389700000|2020-02-11 02:55:00|13597.2|13593.2|13594.7|13590.7|13597.7|13593.7|13594.7|13590.7|20
1581390000000|2020-02-11 03:00:00|13595|13591|13593.5|13589.5|13595.2|13591.2|13592|13588|39
1581390300000|2020-02-11 03:05:00|13593.2|13589.2|13591.5|13587.5|13593.2|13589.2|13589.5|13585.5|56
1581390600000|2020-02-11 03:10:00|13591.2|13587.2|13593.2|13589.2|13594|13590|13590.7|13586.7|10
1581390900000|2020-02-11 03:15:00|13592.5|13588.5|13589.7|13585.7|13592.5|13588.5|13583|13579|104
1581391200000|2020-02-11 03:20:00|13589.5|13585.5|13590.7|13586.7|13591.5|13587.5|13586.5|13582.5|18
1581391500000|2020-02-11 03:25:00|13591|13587|13588.2|13584.2|13591.5|13587.5|13587.2|13583.2|11
1581391800000|2020-02-11 03:30:00|13588.5|13584.5|13588.7|13584.7|13592|13588|13587.5|13583.5|14
1581392100000|2020-02-11 03:35:00|13589|13585|13591.2|13587.2|13591.2|13587.2|13589|13585|5
1581392400000|2020-02-11 03:40:00|13591.5|13587.5|13591|13587|13591.5|13587.5|13591|13587|0
1581392700000|2020-02-11 03:45:00|13590.7|13586.7|13592.7|13588.7|13593.2|13589.2|13590.5|13586.5|19
1581393000000|2020-02-11 03:50:00|13593|13589|13598.2|13594.2|13599.7|13595.7|13593|13589|50
1581393300000|2020-02-11 03:55:00|13598.7|13594.7|13596.5|13592.5|13599.7|13595.7|13595.7|13591.7|20
1581393600000|2020-02-11 04:00:00|13596.7|13592.7|13593.2|13589.2|13596.7|13592.7|13591.5|13587.5|14
1581393900000|2020-02-11 04:05:00|13593|13589|13592.5|13588.5|13593.5|13589.5|13592|13588|3
1581394200000|2020-02-11 04:10:00|13592.2|13588.2|13592.2|13588.2|13592.7|13588.7|13591.7|13587.7|3
1581394500000|2020-02-11 04:15:00|13592|13588|13590.7|13586.7|13592.7|13588.7|13588.5|13584.5|26
1581394800000|2020-02-11 04:20:00|13591|13587|13592|13588|13592.7|13588.7|13590.7|13586.7|2
1581395100000|2020-02-11 04:25:00|13592.2|13588.2|13591.7|13587.7|13593.2|13589.2|13591.7|13587.7|5
1581395400000|2020-02-11 04:30:00|13592|13588|13590.7|13586.7|13592|13588|13590.7|13586.7|5
1581395700000|2020-02-11 04:35:00|13591|13587|13590|13586|13591|13587|13588.7|13584.7|12
1581396000000|2020-02-11 04:40:00|13589.7|13585.7|13593.2|13589.2|13593.7|13589.7|13589.5|13585.5|6
1581396300000|2020-02-11 04:45:00|13593.5|13589.5|13594|13590|13595|13591|13593.2|13589.2|7
1581396600000|2020-02-11 04:50:00|13593.7|13589.7|13597.7|13593.7|13599|13595|13593.5|13589.5|26
1581396900000|2020-02-11 04:55:00|13597.5|13593.5|13596.7|13592.7|13597.5|13593.5|13596.5|13592.5|8
1581397200000|2020-02-11 05:00:00|13596.5|13592.5|13595|13591|13597.7|13593.7|13593.2|13589.2|43
1581397500000|2020-02-11 05:05:00|13595.2|13591.2|13593|13589|13595.5|13591.5|13590.5|13586.5|29
1581397800000|2020-02-11 05:10:00|13592.7|13588.7|13596.7|13592.7|13597.5|13593.5|13592.5|13588.5|33
1581398100000|2020-02-11 05:15:00|13596.5|13592.5|13600|13596|13600|13596|13595.5|13591.5|32
1581398400000|2020-02-11 05:20:00|13600.2|13596.2|13600|13596|13602|13598|13598.5|13594.5|58
1581398700000|2020-02-11 05:25:00|13600.2|13596.2|13606.7|13602.7|13606.7|13602.7|13599|13595|75
1581399000000|2020-02-11 05:30:00|13607|13603|13605.7|13601.7|13610.5|13606.5|13604.2|13600.2|55
1581399300000|2020-02-11 05:35:00|13606|13602|13607.5|13603.5|13608.2|13604.2|13606|13602|20
1581399600000|2020-02-11 05:40:00|13608|13604|13605.2|13601.2|13608|13604|13601.5|13597.5|41
1581399900000|2020-02-11 05:45:00|13605.5|13601.5|13607|13603|13609.5|13605.5|13604|13600|38
1581400200000|2020-02-11 05:50:00|13606.7|13602.7|13607.5|13603.5|13607.7|13603.7|13603.2|13599.2|20
1581400500000|2020-02-11 05:55:00|13607|13603|13606.7|13602.7|13609.5|13605.5|13605|13601|43
1581400800000|2020-02-11 06:00:00|13608.5|13604.5|13608.7|13604.7|13611.7|13607.7|13607.2|13603.2|83
1581401100000|2020-02-11 06:05:00|13609|13605|13607.5|13603.5|13609.5|13605.5|13606|13602|34
1581401400000|2020-02-11 06:10:00|13607.2|13603.2|13605.7|13601.7|13608.7|13604.7|13604|13600|42
1581401700000|2020-02-11 06:15:00|13605.5|13601.5|13602.7|13598.7|13605.5|13601.5|13600|13596|42
1581402000000|2020-02-11 06:20:00|13603|13599|13602|13598|13607.7|13603.7|13601.2|13597.2|61
1581402300000|2020-02-11 06:25:00|13602.2|13598.2|13599.5|13595.5|13603|13599|13599.2|13595.2|72
1581402600000|2020-02-11 06:30:00|13599.7|13595.7|13601.7|13597.7|13609.5|13605.5|13599.7|13595.7|95
1581402900000|2020-02-11 06:35:00|13602|13598|13604|13600|13605.2|13601.2|13598.7|13594.7|77
1581403200000|2020-02-11 06:40:00|13603.7|13599.7|13596.2|13592.2|13603.7|13599.7|13595|13591|82
1581403500000|2020-02-11 06:45:00|13596|13592|13595.5|13591.5|13597.7|13593.7|13594.2|13590.2|37
1581403800000|2020-02-11 06:50:00|13595.7|13591.7|13606.7|13602.7|13609|13605|13595.7|13591.7|204
1581404100000|2020-02-11 06:55:00|13607|13603|13609.7|13605.7|13610|13606|13604.2|13600.2|140
1581404400000|2020-02-11 07:00:00|13608.7|13606.7|13600|13598|13609|13607|13596.5|13594.5|800
1581404700000|2020-02-11 07:05:00|13601|13599|13605|13603|13606|13604|13599.7|13597.7|430
1581405000000|2020-02-11 07:10:00|13605.5|13603.5|13598.5|13596.5|13605.7|13603.7|13598.2|13596.2|380
1581405300000|2020-02-11 07:15:00|13598.2|13596.2|13590.7|13588.7|13598.2|13596.2|13587.7|13585.7|388
1581405600000|2020-02-11 07:20:00|13590|13588|13594|13592|13594.2|13592.2|13589.5|13587.5|219
1581405900000|2020-02-11 07:25:00|13593.7|13591.7|13596.7|13594.7|13598.5|13596.5|13593.5|13591.5|251
1581406200000|2020-02-11 07:30:00|13597|13595|13592.2|13590.2|13598.7|13596.7|13590.5|13588.5|411
1581406500000|2020-02-11 07:35:00|13592|13590|13587.5|13585.5|13592.5|13590.5|13585.2|13583.2|408
1581406800000|2020-02-11 07:40:00|13587.7|13585.7|13588.7|13586.7|13590|13588|13587|13585|155
1581407100000|2020-02-11 07:45:00|13588.5|13586.5|13592.7|13590.7|13593.5|13591.5|13588.2|13586.2|344
1581407400000|2020-02-11 07:50:00|13592.5|13590.5|13589.7|13587.7|13595.5|13593.5|13588.5|13586.5|215
1581407700000|2020-02-11 07:55:00|13590|13588|13588.5|13586.5|13592|13590|13588.2|13586.2|206
1581408000000|2020-02-11 08:00:00|13589.2|13587.2|13599.2|13598.2|13605|13604|13582.7|13581.7|1916
1581408300000|2020-02-11 08:05:00|13599|13598|13620.2|13619.2|13626|13625|13592.5|13591.5|2091
1581408600000|2020-02-11 08:10:00|13620.5|13619.5|13620.2|13619.2|13630.7|13629.7|13617|13616|1535
1581408900000|2020-02-11 08:15:00|13620.7|13619.7|13636.5|13635.5|13640.2|13639.2|13619.5|13618.5|1678
1581409200000|2020-02-11 08:20:00|13636.2|13635.2|13630.2|13629.2|13639.7|13638.7|13630|13629|1087
1581409500000|2020-02-11 08:25:00|13630|13629|13625.7|13624.7|13631.2|13630.2|13618|13617|1072
1581409800000|2020-02-11 08:30:00|13626|13625|13635.5|13634.5|13635.5|13634.5|13622|13621|748
1581410100000|2020-02-11 08:35:00|13635.7|13634.7|13625.2|13624.2|13637.7|13636.7|13624.7|13623.7|857
1581410400000|2020-02-11 08:40:00|13625.9|13624.9|13616.9|13615.9|13628.2|13627.2|13614.7|13613.7|719
1581410700000|2020-02-11 08:45:00|13617.2|13616.2|13604.4|13603.4|13619.2|13618.2|13600.9|13599.9|1045
1581411000000|2020-02-11 08:50:00|13604.7|13603.7|13604.9|13603.9|13610.2|13609.2|13601.2|13600.2|726
1581411300000|2020-02-11 08:55:00|13605.4|13604.4|13602.4|13601.4|13609.2|13608.2|13600.7|13599.7|476
1581411600000|2020-02-11 09:00:00|13603.2|13602.2|13574.9|13573.9|13604.7|13603.7|13574.2|13573.2|1973
1581411900000|2020-02-11 09:05:00|13575.2|13574.2|13576.9|13575.9|13582.2|13581.2|13565.4|13564.4|1343
1581412200000|2020-02-11 09:10:00|13576.7|13575.7|13565.7|13564.7|13579.9|13578.9|13555.2|13554.2|1295
1581412500000|2020-02-11 09:15:00|13565.4|13564.4|13573.9|13572.9|13580.2|13579.2|13563.2|13562.2|853
1581412800000|2020-02-11 09:20:00|13574.2|13573.2|13593.2|13592.2|13593.7|13592.7|13572.4|13571.4|687
1581413100000|2020-02-11 09:25:00|13593.4|13592.4|13590.7|13589.7|13596.2|13595.2|13585.9|13584.9|590
1581413400000|2020-02-11 09:30:00|13590.9|13589.9|13583.9|13582.9|13598.9|13597.9|13576.7|13575.7|930
1581413700000|2020-02-11 09:35:00|13584.2|13583.2|13587.4|13586.4|13591.9|13590.9|13581.2|13580.2|476
1581414000000|2020-02-11 09:40:00|13587.7|13586.7|13586.4|13585.4|13591.2|13590.2|13584.4|13583.4|319
1581414300000|2020-02-11 09:45:00|13586.7|13585.7|13585.9|13584.9|13588.9|13587.9|13576.9|13575.9|336
1581414600000|2020-02-11 09:50:00|13586.7|13585.7|13583.2|13582.2|13591.4|13590.4|13581.9|13580.9|446
1581414900000|2020-02-11 09:55:00|13582.9|13581.9|13580.4|13579.4|13584.2|13583.2|13577.2|13576.2|300
1581415200000|2020-02-11 10:00:00|13580.7|13579.7|13586.7|13585.7|13591.2|13590.2|13580.7|13579.7|434
1581415500000|2020-02-11 10:05:00|13586.9|13585.9|13588.9|13587.9|13589.4|13588.4|13581.4|13580.4|315
1581415800000|2020-02-11 10:10:00|13588.7|13587.7|13588.7|13587.7|13591.7|13590.7|13584.7|13583.7|321
1581416100000|2020-02-11 10:15:00|13588.9|13587.9|13594.4|13593.4|13594.7|13593.7|13584.9|13583.9|356
1581416400000|2020-02-11 10:20:00|13594.2|13593.2|13588.9|13587.9|13594.4|13593.4|13587.4|13586.4|153
1581416700000|2020-02-11 10:25:00|13589.2|13588.2|13586.9|13585.9|13589.4|13588.4|13582.7|13581.7|244
1581417000000|2020-02-11 10:30:00|13587.2|13586.2|13588.9|13587.9|13589.9|13588.9|13585.9|13584.9|121
1581417300000|2020-02-11 10:35:00|13588.7|13587.7|13591.9|13590.9|13594.2|13593.2|13584.2|13583.2|286
1581417600000|2020-02-11 10:40:00|13592.2|13591.2|13593.7|13592.7|13595.2|13594.2|13591.4|13590.4|187
1581417900000|2020-02-11 10:45:00|13593.9|13592.9|13599.7|13598.7|13600.4|13599.4|13591.4|13590.4|386
1581418200000|2020-02-11 10:50:00|13599.4|13598.4|13600.4|13599.4|13602.2|13601.2|13596.2|13595.2|239
1581418500000|2020-02-11 10:55:00|13600.7|13599.7|13606.9|13605.9|13608.4|13607.4|13596.9|13595.9|420
1581418800000|2020-02-11 11:00:00|13607.2|13606.2|13601.9|13600.9|13608.9|13607.9|13599.9|13598.9|361
1581419100000|2020-02-11 11:05:00|13601.4|13600.4|13600.7|13599.7|13603.2|13602.2|13598.9|13597.9|260
1581419400000|2020-02-11 11:10:00|13600.4|13599.4|13607.2|13606.2|13613.4|13612.4|13598.4|13597.4|370
1581419700000|2020-02-11 11:15:00|13606.9|13605.9|13607.4|13606.4|13613.4|13612.4|13604.9|13603.9|478
1581420000000|2020-02-11 11:20:00|13607.7|13606.7|13602.9|13601.9|13612.2|13611.2|13601.4|13600.4|320
1581420300000|2020-02-11 11:25:00|13602.4|13601.4|13605.9|13604.9|13610.4|13609.4|13602.2|13601.2|293
1581420600000|2020-02-11 11:30:00|13605.7|13604.7|13607.9|13606.9|13609.9|13608.9|13603.2|13602.2|299
1581420900000|2020-02-11 11:35:00|13607.7|13606.7|13608.4|13607.4|13609.2|13608.2|13606.2|13605.2|134
1581421200000|2020-02-11 11:40:00|13608.2|13607.2|13604.4|13603.4|13608.2|13607.2|13603.9|13602.9|182
1581421500000|2020-02-11 11:45:00|13604.2|13603.2|13609.4|13608.4|13611.2|13610.2|13603.7|13602.7|346
1581421800000|2020-02-11 11:50:00|13609.7|13608.7|13613.9|13612.9|13620.2|13619.2|13609.7|13608.7|570
1581422100000|2020-02-11 11:55:00|13614.2|13613.2|13607.4|13606.4|13614.4|13613.4|13606.4|13605.4|408
1581422400000|2020-02-11 12:00:00|13606.9|13605.9|13605.4|13604.4|13611.7|13610.7|13605.2|13604.2|289
1581422700000|2020-02-11 12:05:00|13605.7|13604.7|13606.9|13605.9|13612.2|13611.2|13605.4|13604.4|253
1581423000000|2020-02-11 12:10:00|13606.7|13605.7|13602.7|13601.7|13607.4|13606.4|13600.9|13599.9|264
1581423300000|2020-02-11 12:15:00|13602.4|13601.4|13603.4|13602.4|13605.9|13604.9|13598.9|13597.9|254
1581423600000|2020-02-11 12:20:00|13603.2|13602.2|13603.7|13602.7|13605.7|13604.7|13601.2|13600.2|170
1581423900000|2020-02-11 12:25:00|13603.9|13602.9|13601.9|13600.9|13604.7|13603.7|13600.7|13599.7|155
1581424200000|2020-02-11 12:30:00|13602.4|13601.4|13605.4|13604.4|13607.2|13606.2|13600.7|13599.7|206
1581424500000|2020-02-11 12:35:00|13605.7|13604.7|13602.2|13601.2|13607.9|13606.9|13599.2|13598.2|264
1581424800000|2020-02-11 12:40:00|13601.9|13600.9|13601.9|13600.9|13603.9|13602.9|13598.2|13597.2|176
1581425100000|2020-02-11 12:45:00|13602.2|13601.2|13607.2|13606.2|13609.7|13608.7|13602.2|13601.2|251
1581425400000|2020-02-11 12:50:00|13607.4|13606.4|13608.9|13607.9|13609.7|13608.7|13607.2|13606.2|159
1581425700000|2020-02-11 12:55:00|13609.2|13608.2|13609.4|13608.4|13613.9|13612.9|13607.9|13606.9|390
1581426000000|2020-02-11 13:00:00|13609.7|13608.7|13614.9|13613.9|13614.9|13613.9|13608.2|13607.2|266
1581426300000|2020-02-11 13:05:00|13615.2|13614.2|13615.2|13614.2|13618.9|13617.9|13613.9|13612.9|413
1581426600000|2020-02-11 13:10:00|13615.4|13614.4|13615.7|13614.7|13616.2|13615.2|13610.7|13609.7|246
1581426900000|2020-02-11 13:15:00|13615.4|13614.4|13622.4|13621.4|13623.7|13622.7|13613.2|13612.2|516
1581427200000|2020-02-11 13:20:00|13622.6|13621.6|13617.9|13616.9|13623.1|13622.1|13616.9|13615.9|470
1581427500000|2020-02-11 13:25:00|13617.6|13616.6|13621.4|13620.4|13621.9|13620.9|13616.9|13615.9|288
1581427800000|2020-02-11 13:30:00|13621.6|13620.6|13620.1|13619.1|13625.4|13624.4|13618.4|13617.4|390
1581428100000|2020-02-11 13:35:00|13620.4|13619.4|13615.6|13614.6|13621.1|13620.1|13615.1|13614.1|377
1581428400000|2020-02-11 13:40:00|13615.4|13614.4|13621.6|13620.6|13622.4|13621.4|13614.9|13613.9|347
1581428700000|2020-02-11 13:45:00|13621.9|13620.9|13623.9|13622.9|13625.9|13624.9|13620.9|13619.9|463
1581429000000|2020-02-11 13:50:00|13624.1|13623.1|13627.9|13626.9|13628.1|13627.1|13622.4|13621.4|379
1581429300000|2020-02-11 13:55:00|13627.4|13626.4|13627.4|13626.4|13627.9|13626.9|13622.4|13621.4|369
1581429600000|2020-02-11 14:00:00|13627.1|13626.1|13631.9|13630.9|13633.4|13632.4|13623.1|13622.1|678
1581429900000|2020-02-11 14:05:00|13632.1|13631.1|13630.4|13629.4|13632.9|13631.9|13629.1|13628.1|358
1581430200000|2020-02-11 14:10:00|13630.1|13629.1|13630.1|13629.1|13633.1|13632.1|13628.4|13627.4|364
1581430500000|2020-02-11 14:15:00|13630.4|13629.4|13633.1|13632.1|13634.9|13633.9|13628.9|13627.9|496
1581430800000|2020-02-11 14:20:00|13632.9|13631.9|13632.1|13631.1|13635.4|13634.4|13629.4|13628.4|403
1581431100000|2020-02-11 14:25:00|13632.4|13631.4|13631.1|13630.1|13633.9|13632.9|13628.9|13627.9|325
1581431400000|2020-02-11 14:30:00|13630.9|13629.9|13622.6|13621.6|13632.9|13631.9|13619.9|13618.9|1784
1581431700000|2020-02-11 14:35:00|13622.9|13621.9|13615.6|13614.6|13627.9|13626.9|13613.9|13612.9|1143
1581432000000|2020-02-11 14:40:00|13615.4|13614.4|13632.4|13631.4|13632.6|13631.6|13613.9|13612.9|1079
1581432300000|2020-02-11 14:45:00|13632.1|13631.1|13634.1|13633.1|13637.6|13636.6|13627.1|13626.1|957
1581432600000|2020-02-11 14:50:00|13633.9|13632.9|13627.9|13626.9|13636.9|13635.9|13625.9|13624.9|966
1581432900000|2020-02-11 14:55:00|13628.1|13627.1|13630.9|13629.9|13633.9|13632.9|13626.9|13625.9|520
1581433200000|2020-02-11 15:00:00|13631.1|13630.1|13650.9|13649.9|13653.4|13652.4|13630.9|13629.9|1940
1581433500000|2020-02-11 15:05:00|13650.4|13649.4|13648.1|13647.1|13653.1|13652.1|13645.4|13644.4|943
1581433800000|2020-02-11 15:10:00|13648.3|13647.3|13656.8|13655.8|13658.6|13657.6|13646.6|13645.6|935
1581434100000|2020-02-11 15:15:00|13656.6|13655.6|13655.3|13654.3|13660.8|13659.8|13654.6|13653.6|1203
1581434400000|2020-02-11 15:20:00|13655.6|13654.6|13650.8|13649.8|13658.8|13657.8|13648.8|13647.8|987
1581434700000|2020-02-11 15:25:00|13651.1|13650.1|13651.8|13650.8|13656.6|13655.6|13650.3|13649.3|709
1581435000000|2020-02-11 15:30:00|13652.1|13651.1|13656.6|13655.6|13659.1|13658.1|13652.1|13651.1|523
1581435300000|2020-02-11 15:35:00|13656.8|13655.8|13650.8|13649.8|13657.1|13656.1|13647.6|13646.6|817
1581435600000|2020-02-11 15:40:00|13651.1|13650.1|13666.8|13665.8|13670.1|13669.1|13651.1|13650.1|1326
1581435900000|2020-02-11 15:45:00|13667.1|13666.1|13665.1|13664.1|13668.6|13667.6|13658.8|13657.8|878
1581436200000|2020-02-11 15:50:00|13664.8|13663.8|13662.6|13661.6|13669.1|13668.1|13662.1|13661.1|639
1581436500000|2020-02-11 15:55:00|13662.3|13661.3|13658.3|13657.3|13664.8|13663.8|13654.6|13653.6|892
1581436800000|2020-02-11 16:00:00|13658.1|13657.1|13653.1|13652.1|13660.1|13659.1|13652.6|13651.6|925
1581437100000|2020-02-11 16:05:00|13652.8|13651.8|13659.3|13658.3|13660.1|13659.1|13652.1|13651.1|1036
1581437400000|2020-02-11 16:10:00|13659.1|13658.1|13653.8|13652.8|13660.6|13659.6|13652.6|13651.6|980
1581437700000|2020-02-11 16:15:00|13653.6|13652.6|13656.1|13655.1|13659.3|13658.3|13651.6|13650.6|696
1581438000000|2020-02-11 16:20:00|13655.8|13654.8|13651.1|13650.1|13656.6|13655.6|13649.1|13648.1|923
1581438300000|2020-02-11 16:25:00|13650.8|13649.8|13649.6|13648.6|13652.6|13651.6|13646.1|13645.1|1283
1581438600000|2020-02-11 16:30:00|13650.1|13648.1|13631.3|13629.3|13651.1|13649.1|13630.6|13628.6|2639
1581438900000|2020-02-11 16:35:00|13631.1|13629.1|13632.6|13630.6|13637.1|13635.1|13629.3|13627.3|1245
1581439200000|2020-02-11 16:40:00|13632.3|13630.3|13644.6|13642.6|13644.8|13642.8|13629.6|13627.6|839
1581439500000|2020-02-11 16:45:00|13644.3|13642.3|13646.1|13644.1|13648.1|13646.1|13642.1|13640.1|1588
1581439800000|2020-02-11 16:50:00|13645.6|13643.6|13643.1|13641.1|13648.6|13646.6|13641.1|13639.1|345
1581440100000|2020-02-11 16:55:00|13643.3|13641.3|13640.3|13638.3|13646.6|13644.6|13637.6|13635.6|269
1581440400000|2020-02-11 17:00:00|13640.8|13638.8|13639.1|13637.1|13645.6|13643.6|13637.1|13635.1|258
1581440700000|2020-02-11 17:05:00|13638.8|13636.8|13635.6|13633.6|13639.3|13637.3|13635.1|13633.1|277
1581441000000|2020-02-11 17:10:00|13635.8|13633.8|13639.1|13637.1|13642.3|13640.3|13635.1|13633.1|299
1581441300000|2020-02-11 17:15:00|13639.3|13637.3|13645.6|13643.6|13646.6|13644.6|13638.3|13636.3|187
1581441600000|2020-02-11 17:20:00|13645.1|13643.1|13643.1|13641.1|13646.1|13644.1|13642.1|13640.1|183
1581441900000|2020-02-11 17:25:00|13643.3|13641.3|13643.1|13641.1|13646.1|13644.1|13642.1|13640.1|112
1581442200000|2020-02-11 17:30:00|13643.3|13641.3|13644.3|13642.3|13646.3|13644.3|13640.6|13638.6|182
1581442500000|2020-02-11 17:35:00|13644.1|13642.1|13645.3|13643.3|13645.3|13643.3|13641.1|13639.1|129
1581442800000|2020-02-11 17:40:00|13645.1|13643.1|13643.8|13641.8|13646.1|13644.1|13641.6|13639.6|89
1581443100000|2020-02-11 17:45:00|13643.6|13641.6|13637.8|13635.8|13644.3|13642.3|13637.8|13635.8|171
1581443400000|2020-02-11 17:50:00|13638.1|13636.1|13641.6|13639.6|13641.6|13639.6|13637.6|13635.6|137
1581443700000|2020-02-11 17:55:00|13641.3|13639.3|13646.1|13644.1|13646.1|13644.1|13640.8|13638.8|135
1581444000000|2020-02-11 18:00:00|13645.6|13643.6|13649.6|13647.6|13650.6|13648.6|13644.8|13642.8|149
1581444300000|2020-02-11 18:05:00|13649.3|13647.3|13649.6|13647.6|13652.6|13650.6|13648.6|13646.6|203
1581444600000|2020-02-11 18:10:00|13649.3|13647.3|13648.1|13646.1|13649.8|13647.8|13647.1|13645.1|110
1581444900000|2020-02-11 18:15:00|13647.8|13645.8|13644.8|13642.8|13648.3|13646.3|13643.8|13641.8|125
1581445200000|2020-02-11 18:20:00|13644.6|13642.6|13640.8|13638.8|13645.8|13643.8|13640.6|13638.6|139
1581445500000|2020-02-11 18:25:00|13640.6|13638.6|13642.1|13640.1|13644.1|13642.1|13640.6|13638.6|104
1581445800000|2020-02-11 18:30:00|13642.6|13640.6|13641.8|13639.8|13647.1|13645.1|13641.6|13639.6|121
1581446100000|2020-02-11 18:35:00|13642.1|13640.1|13640.6|13638.6|13645.6|13643.6|13640.6|13638.6|69
1581446400000|2020-02-11 18:40:00|13640.8|13638.8|13643.1|13641.1|13644.3|13642.3|13640.6|13638.6|92
1581446700000|2020-02-11 18:45:00|13642.8|13640.8|13638.1|13636.1|13642.8|13640.8|13637.8|13635.8|185
1581447000000|2020-02-11 18:50:00|13637.6|13635.6|13629.1|13627.1|13638.6|13636.6|13628.8|13626.8|260
1581447300000|2020-02-11 18:55:00|13628.8|13626.8|13632.8|13630.8|13634.3|13632.3|13628.6|13626.6|325
1581447600000|2020-02-11 19:00:00|13633.1|13631.1|13623.3|13621.3|13633.6|13631.6|13621.8|13619.8|295
1581447900000|2020-02-11 19:05:00|13623.6|13621.6|13625.6|13623.6|13627.3|13625.3|13620.6|13618.6|236
1581448200000|2020-02-11 19:10:00|13625.3|13623.3|13622.1|13620.1|13627.1|13625.1|13621.3|13619.3|183
1581448500000|2020-02-11 19:15:00|13621.8|13619.8|13619.3|13617.3|13625.6|13623.6|13618.6|13616.6|207
1581448800000|2020-02-11 19:20:00|13619.6|13617.6|13614.3|13612.3|13621.3|13619.3|13610.8|13608.8|394
1581449100000|2020-02-11 19:25:00|13614.6|13612.6|13619.6|13617.6|13619.8|13617.8|13613.6|13611.6|211
1581449400000|2020-02-11 19:30:00|13619.8|13617.8|13623.6|13621.6|13623.6|13621.6|13617.6|13615.6|196
1581449700000|2020-02-11 19:35:00|13623.3|13621.3|13626.3|13624.3|13627.3|13625.3|13623.1|13621.1|158
1581450000000|2020-02-11 19:40:00|13626.1|13624.1|13627.3|13625.3|13629.3|13627.3|13622.6|13620.6|201
1581450300000|2020-02-11 19:45:00|13627.6|13625.6|13629.8|13627.8|13630.1|13628.1|13625.1|13623.1|134
1581450600000|2020-02-11 19:50:00|13630.1|13628.1|13628.3|13626.3|13632.1|13630.1|13626.6|13624.6|225
1581450900000|2020-02-11 19:55:00|13628.6|13626.6|13621.3|13619.3|13629.1|13627.1|13619.1|13617.1|216
1581451200000|2020-02-11 20:00:00|13621.6|13619.6|13615.3|13613.3|13625.6|13623.6|13615.3|13613.3|285
1581451500000|2020-02-11 20:05:00|13615.1|13613.1|13613.8|13611.8|13621.1|13619.1|13612.8|13610.8|261
1581451800000|2020-02-11 20:10:00|13614.1|13612.1|13608.1|13606.1|13615.6|13613.6|13607.1|13605.1|357
1581452100000|2020-02-11 20:15:00|13608.3|13606.3|13602.8|13600.8|13612.6|13610.6|13598.1|13596.1|514
1581452400000|2020-02-11 20:20:00|13603.1|13601.1|13611.3|13609.3|13612.6|13610.6|13602.1|13600.1|352
1581452700000|2020-02-11 20:25:00|13611.6|13609.6|13615.1|13613.1|13615.1|13613.1|13608.1|13606.1|314
1581453000000|2020-02-11 20:30:00|13614.8|13612.8|13610.1|13608.1|13615.8|13613.8|13608.1|13606.1|256
1581453300000|2020-02-11 20:35:00|13610.3|13608.3|13614.6|13612.6|13616.6|13614.6|13610.1|13608.1|151
1581453600000|2020-02-11 20:40:00|13614.3|13612.3|13617.6|13615.6|13620.8|13618.8|13613.8|13611.8|160
1581453900000|2020-02-11 20:45:00|13617.8|13615.8|13614.6|13612.6|13621.6|13619.6|13614.6|13612.6|249
1581454200000|2020-02-11 20:50:00|13614.8|13612.8|13624.3|13622.3|13625.8|13623.8|13611.8|13609.8|393
1581454500000|2020-02-11 20:55:00|13624.1|13622.1|13628.1|13626.1|13630.8|13628.8|13614.6|13612.6|395
1581454800000|2020-02-11 21:00:00|13628.3|13626.3|13630.5|13625.5|13635.6|13630.6|13628.3|13625.4|22
1581455100000|2020-02-11 21:05:00|13629.6|13624.6|13627|13622|13631.4|13626.4|13626.2|13621.2|0
1581455400000|2020-02-11 21:10:00|13628.8|13623.8|13630.1|13625.1|13630.7|13625.7|13627.1|13622.1|0
1581455700000|2020-02-11 21:15:00|13630.2|13625.2|13629.6|13624.6|13630.4|13625.4|13628.5|13623.5|0
1581456000000|2020-02-11 21:20:00|13629.4|13624.4|13629.2|13624.2|13629.6|13624.6|13629|13624|0
1581456300000|2020-02-11 21:25:00|13629|13624|13629.6|13624.6|13629.8|13624.8|13628.7|13623.7|0
1581456600000|2020-02-11 21:30:00|13629.3|13624.3|13635.6|13630.6|13636.7|13631.7|13628.4|13623.4|0
1581456900000|2020-02-11 21:35:00|13635.7|13630.7|13637|13632|13638.5|13633.5|13633.8|13628.8|0
1581457200000|2020-02-11 21:40:00|13636.1|13631.1|13633|13628|13636.1|13631.1|13631.4|13626.4|0
1581457500000|2020-02-11 21:45:00|13632.1|13627.1|13635|13630|13635|13630|13630.3|13625.3|0
1581457800000|2020-02-11 21:50:00|13634|13629|13635.7|13630.7|13636.6|13631.6|13634|13629|0
1581458100000|2020-02-11 21:55:00|13636.6|13631.6|13636.1|13631.1|13637.5|13632.5|13635.6|13630.6|0
1581458400000|2020-02-11 22:00:00|13635.7|13630.7|13634.7|13629.7|13635.7|13630.7|13634.2|13629.2|0
1581458700000|2020-02-11 22:05:00|13634.1|13629.1|13634.9|13629.9|13634.9|13629.9|13633.9|13628.9|0
1581459000000|2020-02-11 22:10:00|13635|13630|13634.3|13629.3|13635.1|13630.1|13633.6|13628.6|0
1581459300000|2020-02-11 22:15:00|13633.9|13628.9|13634.6|13629.6|13634.7|13629.7|13633.8|13628.8|0
1581459600000|2020-02-11 22:20:00|13634.7|13629.7|13634.3|13629.3|13634.7|13629.7|13634.3|13629.3|0
1581459900000|2020-02-11 22:25:00|13633.4|13628.4|13635.3|13630.3|13636.9|13631.9|13633.4|13628.4|0
1581460200000|2020-02-11 22:30:00|13635.2|13630.2|13635.5|13630.5|13637.1|13632.1|13635.2|13630.2|0
1581460500000|2020-02-11 22:35:00|13635.6|13630.6|13635.6|13630.6|13635.6|13630.6|13635.5|13630.5|0
1581460800000|2020-02-11 22:40:00|13635.5|13630.5|13635.5|13630.5|13635.5|13630.5|13635.5|13630.5|0
1581461100000|2020-02-11 22:45:00|13636.4|13631.4|13636.4|13631.4|13636.4|13631.4|13636.4|13631.4|0
1581461400000|2020-02-11 22:50:00|13637.2|13632.2|13636.9|13631.9|13637.2|13632.2|13636.5|13631.5|0
1581461700000|2020-02-11 22:55:00|13637.1|13632.1|13637.5|13632.5|13638.1|13633.1|13637|13632|0
1581462000000|2020-02-11 23:00:00|13641.2|13636.2|13642.2|13637.2|13644.8|13639.8|13637.5|13632.5|0
1581462300000|2020-02-11 23:05:00|13643.1|13638.1|13645.9|13640.9|13646.8|13641.8|13643.1|13638.1|0
1581462600000|2020-02-11 23:10:00|13645|13640|13647.5|13642.5|13647.5|13642.5|13644.1|13639.1|0
1581462900000|2020-02-11 23:15:00|13647.3|13642.3|13647.5|13642.5|13647.5|13642.5|13645.9|13640.9|0
1581463200000|2020-02-11 23:20:00|13647.6|13642.6|13646.6|13641.6|13647.6|13642.6|13646.2|13641.2|0
1581463500000|2020-02-11 23:25:00|13646.1|13641.1|13646.6|13641.6|13647.1|13642.1|13645.7|13640.7|0
1581463800000|2020-02-11 23:30:00|13645.7|13640.7|13644.8|13639.8|13645.7|13640.7|13643.9|13638.9|0
1581464100000|2020-02-11 23:35:00|13644.4|13639.4|13649.5|13644.5|13649.5|13644.5|13643.9|13638.9|0
1581464400000|2020-02-11 23:40:00|13649.4|13644.4|13647.7|13642.7|13649.5|13644.5|13647.7|13642.7|0
1581464700000|2020-02-11 23:45:00|13648.6|13643.6|13644.5|13639.5|13648.6|13643.6|13640|13635|0
1581465000000|2020-02-11 23:50:00|13645.5|13640.5|13642.6|13637.6|13645.5|13640.5|13642.6|13637.6|0
1581465300000|2020-02-11 23:55:00|13642.5|13637.5|13642.3|13637.3|13644.2|13639.2|13642.3|13637.3|0
1581465600000|2020-02-12 00:00:00|13641.4|13636.4|13634.4|13629.4|13647.8|13642.8|13634.4|13629.4|0
1581465900000|2020-02-12 00:05:00|13633.9|13628.9|13638.5|13633.5|13640.3|13635.3|13630.2|13625.2|0
1581466200000|2020-02-12 00:10:00|13637.5|13632.5|13639.4|13634.4|13640.3|13635.3|13633.9|13628.9|0
1581466500000|2020-02-12 00:15:00|13639.8|13634.8|13633.6|13629.6|13646.6|13642.6|13628.6|13624.6|120
1581466800000|2020-02-12 00:20:00|13632.8|13628.8|13623.3|13619.3|13635.6|13631.6|13623.1|13619.1|76
1581467100000|2020-02-12 00:25:00|13623.1|13619.1|13625.1|13621.1|13632.3|13628.3|13621.3|13617.3|77
1581467400000|2020-02-12 00:30:00|13624.8|13620.8|13620.8|13616.8|13624.8|13620.8|13617.6|13613.6|87
1581467700000|2020-02-12 00:35:00|13620.6|13616.6|13620.6|13616.6|13625.3|13621.3|13617.6|13613.6|47
1581468000000|2020-02-12 00:40:00|13620.8|13616.8|13621.1|13617.1|13623.6|13619.6|13619.8|13615.8|23
1581468300000|2020-02-12 00:45:00|13620.1|13616.1|13612.3|13608.3|13623.3|13619.3|13612.3|13608.3|113
1581468600000|2020-02-12 00:50:00|13612.6|13608.6|13617.3|13613.3|13623.3|13619.3|13612.6|13608.6|79
1581468900000|2020-02-12 00:55:00|13617.6|13613.6|13621.6|13617.6|13622.3|13618.3|13617.6|13613.6|23
1581469200000|2020-02-12 01:00:00|13621.3|13617.3|13627.3|13623.3|13631.8|13627.8|13619.8|13615.8|122
1581469500000|2020-02-12 01:05:00|13630.3|13626.3|13628.3|13624.3|13631.1|13627.1|13624.8|13620.8|75
1581469800000|2020-02-12 01:10:00|13628.1|13624.1|13633.1|13629.1|13634.1|13630.1|13626.6|13622.6|72
1581470100000|2020-02-12 01:15:00|13632.8|13628.8|13631.8|13627.8|13633.1|13629.1|13629.1|13625.1|48
1581470400000|2020-02-12 01:20:00|13632.3|13628.3|13633.6|13629.6|13635.3|13631.3|13630.3|13626.3|55
1581470700000|2020-02-12 01:25:00|13633.3|13629.3|13627.3|13623.3|13634.1|13630.1|13626.3|13622.3|40
1581471000000|2020-02-12 01:30:00|13627.1|13623.1|13625.1|13621.1|13632.6|13628.6|13624.6|13620.6|72
1581471300000|2020-02-12 01:35:00|13624.8|13620.8|13626.8|13622.8|13627.6|13623.6|13622.3|13618.3|52
1581471600000|2020-02-12 01:40:00|13627.1|13623.1|13634.6|13630.6|13637.6|13633.6|13626.8|13622.8|37
1581471900000|2020-02-12 01:45:00|13634.8|13630.8|13637.8|13633.8|13642.1|13638.1|13634.1|13630.1|67
1581472200000|2020-02-12 01:50:00|13637.6|13633.6|13629.8|13625.8|13637.8|13633.8|13628.6|13624.6|43
1581472500000|2020-02-12 01:55:00|13629.6|13625.6|13636.1|13632.1|13637.3|13633.3|13628.6|13624.6|43
1581472800000|2020-02-12 02:00:00|13635.3|13631.3|13638.3|13634.3|13640.3|13636.3|13633.8|13629.8|52
1581473100000|2020-02-12 02:05:00|13638.1|13634.1|13633.8|13629.8|13639.3|13635.3|13633.6|13629.6|44
1581473400000|2020-02-12 02:10:00|13634.3|13630.3|13634.6|13630.6|13635.6|13631.6|13632.6|13628.6|107
1581473700000|2020-02-12 02:15:00|13634.8|13630.8|13634.8|13630.8|13637.3|13633.3|13632.8|13628.8|29
1581474000000|2020-02-12 02:20:00|13634.6|13630.6|13637.6|13633.6|13639.1|13635.1|13632.6|13628.6|27
1581474300000|2020-02-12 02:25:00|13637.8|13633.8|13639.8|13635.8|13640.6|13636.6|13637.6|13633.6|27
1581474600000|2020-02-12 02:30:00|13640.1|13636.1|13641.8|13637.8|13644.1|13640.1|13640.1|13636.1|47
1581474900000|2020-02-12 02:35:00|13642.1|13638.1|13642.3|13638.3|13644.6|13640.6|13641.3|13637.3|37
1581475200000|2020-02-12 02:40:00|13642.1|13638.1|13636.1|13632.1|13642.3|13638.3|13634.3|13630.3|59
1581475500000|2020-02-12 02:45:00|13636.3|13632.3|13638.6|13634.6|13639.8|13635.8|13636.3|13632.3|29
1581475800000|2020-02-12 02:50:00|13638.3|13634.3|13636.6|13632.6|13639.3|13635.3|13634.1|13630.1|59
1581476100000|2020-02-12 02:55:00|13637.3|13633.3|13638.1|13634.1|13638.3|13634.3|13635.3|13631.3|18
1581476400000|2020-02-12 03:00:00|13637.8|13633.8|13640.3|13636.3|13640.3|13636.3|13637.3|13633.3|14
1581476700000|2020-02-12 03:05:00|13640.8|13636.8|13642.6|13638.6|13642.6|13638.6|13639.1|13635.1|20
1581477000000|2020-02-12 03:10:00|13642.8|13638.8|13641.1|13637.1|13642.8|13638.8|13639.1|13635.1|19
1581477300000|2020-02-12 03:15:00|13641.3|13637.3|13643.6|13639.6|13644.1|13640.1|13640.6|13636.6|33
1581477600000|2020-02-12 03:20:00|13643.8|13639.8|13643.3|13639.3|13644.3|13640.3|13642.1|13638.1|18
1581477900000|2020-02-12 03:25:00|13643.8|13639.8|13646.3|13642.3|13648.8|13644.8|13643.1|13639.1|60
1581478200000|2020-02-12 03:30:00|13645.8|13641.8|13648.3|13644.3|13649.1|13645.1|13644.6|13640.6|26
1581478500000|2020-02-12 03:35:00|13648.6|13644.6|13646.6|13642.6|13649.6|13645.6|13646.3|13642.3|14
1581478800000|2020-02-12 03:40:00|13646.8|13642.8|13646.6|13642.6|13647.6|13643.6|13644.8|13640.8|16
1581479100000|2020-02-12 03:45:00|13646.8|13642.8|13648.3|13644.3|13650.1|13646.1|13646.8|13642.8|36
1581479400000|2020-02-12 03:50:00|13648.8|13644.8|13649.6|13645.6|13650.8|13646.8|13647.3|13643.3|48
1581479700000|2020-02-12 03:55:00|13649.3|13645.3|13645.6|13641.6|13649.6|13645.6|13645.6|13641.6|18
1581480000000|2020-02-12 04:00:00|13645.3|13641.3|13644.8|13640.8|13647.1|13643.1|13644.8|13640.8|19
1581480300000|2020-02-12 04:05:00|13645.1|13641.1|13644.1|13640.1|13645.1|13641.1|13643.6|13639.6|10
1581480600000|2020-02-12 04:10:00|13645.1|13641.1|13645.3|13641.3|13645.8|13641.8|13643.3|13639.3|15
1581480900000|2020-02-12 04:15:00|13645.6|13641.6|13646.6|13642.6|13646.6|13642.6|13644.3|13640.3|10
1581481200000|2020-02-12 04:20:00|13646.8|13642.8|13651.1|13647.1|13651.6|13647.6|13646.6|13642.6|39
1581481500000|2020-02-12 04:25:00|13651.3|13647.3|13654.1|13650.1|13654.8|13650.8|13650.3|13646.3|67
1581481800000|2020-02-12 04:30:00|13653.8|13649.8|13651.8|13647.8|13654.6|13650.6|13651.3|13647.3|43
1581482100000|2020-02-12 04:35:00|13652.1|13648.1|13654.1|13650.1|13654.6|13650.6|13651.8|13647.8|40
1581482400000|2020-02-12 04:40:00|13654.3|13650.3|13656.1|13652.1|13657.3|13653.3|13654.1|13650.1|25
1581482700000|2020-02-12 04:45:00|13656.3|13652.3|13660.6|13656.6|13662.3|13658.3|13656.3|13652.3|86
1581483000000|2020-02-12 04:50:00|13659.3|13655.3|13660.8|13656.8|13660.8|13656.8|13657.3|13653.3|27
1581483300000|2020-02-12 04:55:00|13660.6|13656.6|13659.6|13655.6|13660.6|13656.6|13657.6|13653.6|25
1581483600000|2020-02-12 05:00:00|13659.3|13655.3|13662.8|13658.8|13666.3|13662.3|13656.6|13652.6|103
1581483900000|2020-02-12 05:05:00|13663.1|13659.1|13662.8|13658.8|13666.3|13662.3|13662.6|13658.6|31
1581484200000|2020-02-12 05:10:00|13663.1|13659.1|13663.3|13659.3|13666.3|13662.3|13662.6|13658.6|21
1581484500000|2020-02-12 05:15:00|13663.6|13659.6|13663.1|13659.1|13664.6|13660.6|13661.3|13657.3|34
1581484800000|2020-02-12 05:20:00|13663.3|13659.3|13665.1|13661.1|13665.8|13661.8|13661.6|13657.6|32
1581485100000|2020-02-12 05:25:00|13665.8|13661.8|13663.6|13659.6|13666.8|13662.8|13663.6|13659.6|31
1581485400000|2020-02-12 05:30:00|13663.3|13659.3|13666.1|13662.1|13667.1|13663.1|13663.1|13659.1|22
1581485700000|2020-02-12 05:35:00|13666.3|13662.3|13668.6|13664.6|13668.8|13664.8|13663.8|13659.8|44
1581486000000|2020-02-12 05:40:00|13668.8|13664.8|13674.1|13670.1|13674.8|13670.8|13666.8|13662.8|106
1581486300000|2020-02-12 05:45:00|13673.8|13669.8|13671.1|13667.1|13674.8|13670.8|13670.6|13666.6|49
1581486600000|2020-02-12 05:50:00|13670.8|13666.8|13674.6|13670.6|13674.8|13670.8|13670.3|13666.3|60
1581486900000|2020-02-12 05:55:00|13674.3|13670.3|13680.1|13676.1|13685.6|13681.6|13674.3|13670.3|209
1581487200000|2020-02-12 06:00:00|13680.3|13676.3|13684.1|13680.1|13686.1|13682.1|13678.6|13674.6|101
1581487500000|2020-02-12 06:05:00|13683.8|13679.8|13685.8|13681.8|13688.1|13684.1|13683.1|13679.1|64
1581487800000|2020-02-12 06:10:00|13684.3|13680.3|13682.1|13678.1|13691.1|13687.1|13682.1|13678.1|77
1581488100000|2020-02-12 06:15:00|13681.8|13677.8|13683.3|13679.3|13683.8|13679.8|13679.1|13675.1|47
1581488400000|2020-02-12 06:20:00|13683.6|13679.6|13681.6|13677.6|13685.8|13681.8|13679.8|13675.8|57
1581488700000|2020-02-12 06:25:00|13681.3|13677.3|13676.6|13672.6|13683.1|13679.1|13675.6|13671.6|80
1581489000000|2020-02-12 06:30:00|13676.3|13672.3|13676.3|13672.3|13678.3|13674.3|13675.3|13671.3|64
1581489300000|2020-02-12 06:35:00|13675.3|13671.3|13675.3|13671.3|13676.3|13672.3|13673.8|13669.8|53
1581489600000|2020-02-12 06:40:00|13675.6|13671.6|13676.3|13672.3|13677.3|13673.3|13674.6|13670.6|42
1581489900000|2020-02-12 06:45:00|13676.6|13672.6|13678.8|13674.8|13679.1|13675.1|13675.3|13671.3|80
1581490200000|2020-02-12 06:50:00|13678.6|13674.6|13676.1|13672.1|13678.6|13674.6|13674.6|13670.6|54
1581490500000|2020-02-12 06:55:00|13676.3|13672.3|13677.8|13673.8|13677.8|13673.8|13673.8|13669.8|44
1581490800000|2020-02-12 07:00:00|13676.8|13674.8|13684.6|13682.6|13691.3|13689.3|13675.6|13673.6|647
1581491100000|2020-02-12 07:05:00|13684.3|13682.3|13680.3|13678.3|13684.3|13682.3|13678.6|13676.6|232
1581491400000|2020-02-12 07:10:00|13679.6|13677.6|13670.3|13668.3|13679.6|13677.6|13668.1|13666.1|404
1581491700000|2020-02-12 07:15:00|13670.1|13668.1|13674.8|13672.8|13677.8|13675.8|13669.6|13667.6|282
1581492000000|2020-02-12 07:20:00|13675.1|13673.1|13673.8|13671.8|13676.3|13674.3|13671.8|13669.8|117
1581492300000|2020-02-12 07:25:00|13674.1|13672.1|13677.1|13675.1|13678.3|13676.3|13671.8|13669.8|180
1581492600000|2020-02-12 07:30:00|13676.8|13674.8|13674.8|13672.8|13677.6|13675.6|13670.3|13668.3|230
1581492900000|2020-02-12 07:35:00|13675.1|13673.1|13674.1|13672.1|13675.6|13673.6|13670.1|13668.1|219
1581493200000|2020-02-12 07:40:00|13673.8|13671.8|13672.3|13670.3|13674.8|13672.8|13668.8|13666.8|132
1581493500000|2020-02-12 07:45:00|13672.1|13670.1|13664.3|13662.3|13672.1|13670.1|13663.6|13661.6|350
1581493800000|2020-02-12 07:50:00|13663.6|13661.6|13664.8|13662.8|13665.3|13663.3|13658.3|13656.3|307
1581494100000|2020-02-12 07:55:00|13664.6|13662.6|13657.8|13655.8|13665.3|13663.3|13653.1|13651.1|501
1581494400000|2020-02-12 08:00:00|13657.3|13656.3|13664.6|13663.6|13679.3|13678.3|13653.6|13652.6|1744
1581494700000|2020-02-12 08:05:00|13664.8|13663.8|13660.8|13659.8|13672.6|13671.6|13659.3|13658.3|1026
1581495000000|2020-02-12 08:10:00|13661.1|13660.1|13666.3|13665.3|13670.3|13669.3|13656.6|13655.6|941
1581495300000|2020-02-12 08:15:00|13666.6|13665.6|13668.8|13667.8|13674.1|13673.1|13662.1|13661.1|588
1581495600000|2020-02-12 08:20:00|13669.1|13668.1|13670.8|13669.8|13673.3|13672.3|13660.8|13659.8|515
1581495900000|2020-02-12 08:25:00|13670.6|13669.6|13685.3|13684.3|13693.3|13692.3|13670.1|13669.1|1746
1581496200000|2020-02-12 08:30:00|13685.1|13684.1|13722.3|13721.3|13727.8|13726.8|13682.8|13681.8|3170
1581496500000|2020-02-12 08:35:00|13722.6|13721.6|13709.3|13708.3|13726.6|13725.6|13706.6|13705.6|1618
1581496800000|2020-02-12 08:40:00|13709.4|13708.4|13717.9|13716.9|13722.9|13721.9|13708.9|13707.9|869
1581497100000|2020-02-12 08:45:00|13717.7|13716.7|13718.4|13717.4|13723.7|13722.7|13712.7|13711.7|758
1581497400000|2020-02-12 08:50:00|13718.2|13717.2|13722.7|13721.7|13723.7|13722.7|13710.2|13709.2|792
1581497700000|2020-02-12 08:55:00|13722.9|13721.9|13724.9|13723.9|13726.2|13725.2|13719.7|13718.7|761
1581498000000|2020-02-12 09:00:00|13725.2|13724.2|13708.4|13707.4|13732.4|13731.4|13706.2|13705.2|1082
1581498300000|2020-02-12 09:05:00|13708.7|13707.7|13703.4|13702.4|13709.4|13708.4|13701.2|13700.2|858
1581498600000|2020-02-12 09:10:00|13703.2|13702.2|13702.9|13701.9|13705.7|13704.7|13698.2|13697.2|551
1581498900000|2020-02-12 09:15:00|13702.7|13701.7|13703.4|13702.4|13706.2|13705.2|13694.7|13693.7|636
1581499200000|2020-02-12 09:20:00|13703.2|13702.2|13703.2|13702.2|13705.9|13704.9|13699.2|13698.2|384
1581499500000|2020-02-12 09:25:00|13702.9|13701.9|13701.4|13700.4|13704.7|13703.7|13696.9|13695.9|422
1581499800000|2020-02-12 09:30:00|13701.7|13700.7|13701.4|13700.4|13708.7|13707.7|13698.4|13697.4|455
1581500100000|2020-02-12 09:35:00|13701.2|13700.2|13713.9|13712.9|13714.7|13713.7|13700.9|13699.9|477
1581500400000|2020-02-12 09:40:00|13713.7|13712.7|13716.9|13715.9|13718.4|13717.4|13707.9|13706.9|510
1581500700000|2020-02-12 09:45:00|13717.2|13716.2|13716.4|13715.4|13718.7|13717.7|13709.9|13708.9|397
1581501000000|2020-02-12 09:50:00|13716.2|13715.2|13714.7|13713.7|13717.9|13716.9|13711.2|13710.2|305
1581501300000|2020-02-12 09:55:00|13714.9|13713.9|13710.9|13709.9|13718.2|13717.2|13709.7|13708.7|654
1581501600000|2020-02-12 10:00:00|13711.2|13710.2|13700.9|13699.9|13714.7|13713.7|13699.7|13698.7|524
1581501900000|2020-02-12 10:05:00|13701.2|13700.2|13715.7|13714.7|13717.2|13716.2|13700.9|13699.9|511
1581502200000|2020-02-12 10:10:00|13715.4|13714.4|13713.9|13712.9|13716.7|13715.7|13712.4|13711.4|244
1581502500000|2020-02-12 10:15:00|13714.2|13713.2|13717.2|13716.2|13717.7|13716.7|13712.9|13711.9|343
1581502800000|2020-02-12 10:20:00|13717.4|13716.4|13712.7|13711.7|13719.2|13718.2|13711.9|13710.9|346
1581503100000|2020-02-12 10:25:00|13712.4|13711.4|13716.2|13715.2|13717.4|13716.4|13707.7|13706.7|275
1581503400000|2020-02-12 10:30:00|13715.9|13714.9|13718.7|13717.7|13718.7|13717.7|13712.9|13711.9|284
1581503700000|2020-02-12 10:35:00|13718.4|13717.4|13714.9|13713.9|13718.4|13717.4|13712.2|13711.2|231
1581504000000|2020-02-12 10:40:00|13714.7|13713.7|13717.9|13716.9|13722.9|13721.9|13711.9|13710.9|394
1581504300000|2020-02-12 10:45:00|13718.2|13717.2|13725.4|13724.4|13725.9|13724.9|13717.9|13716.9|319
1581504600000|2020-02-12 10:50:00|13725.2|13724.2|13723.4|13722.4|13725.2|13724.2|13720.2|13719.2|234
1581504900000|2020-02-12 10:55:00|13723.7|13722.7|13726.9|13725.9|13727.9|13726.9|13723.4|13722.4|325
1581505200000|2020-02-12 11:00:00|13727.2|13726.2|13734.7|13733.7|13740.2|13739.2|13726.9|13725.9|1104
1581505500000|2020-02-12 11:05:00|13734.9|13733.9|13731.9|13730.9|13737.2|13736.2|13731.4|13730.4|356
1581505800000|2020-02-12 11:10:00|13731.7|13730.7|13734.4|13733.4|13735.9|13734.9|13729.9|13728.9|500
1581506100000|2020-02-12 11:15:00|13734.2|13733.2|13736.9|13735.9|13740.7|13739.7|13733.9|13732.9|403
1581506400000|2020-02-12 11:20:00|13737.4|13736.4|13735.9|13734.9|13738.7|13737.7|13735.2|13734.2|230
1581506700000|2020-02-12 11:25:00|13735.7|13734.7|13742.9|13741.9|13750.4|13749.4|13733.7|13732.7|1164
1581507000000|2020-02-12 11:30:00|13742.7|13741.7|13741.9|13740.9|13743.7|13742.7|13739.2|13738.2|446
1581507300000|2020-02-12 11:35:00|13742.2|13741.2|13745.4|13744.4|13746.2|13745.2|13741.2|13740.2|276
1581507600000|2020-02-12 11:40:00|13745.7|13744.7|13740.7|13739.7|13745.9|13744.9|13738.9|13737.9|448
1581507900000|2020-02-12 11:45:00|13740.4|13739.4|13734.9|13733.9|13740.7|13739.7|13734.4|13733.4|318
1581508200000|2020-02-12 11:50:00|13735.2|13734.2|13735.7|13734.7|13739.2|13738.2|13732.7|13731.7|514
1581508500000|2020-02-12 11:55:00|13735.9|13734.9|13736.9|13735.9|13737.9|13736.9|13732.9|13731.9|266
1581508800000|2020-02-12 12:00:00|13736.4|13735.4|13741.9|13740.9|13744.4|13743.4|13735.9|13734.9|328
1581509100000|2020-02-12 12:05:00|13742.2|13741.2|13733.9|13732.9|13743.2|13742.2|13733.7|13732.7|207
1581509400000|2020-02-12 12:10:00|13732.4|13731.4|13737.4|13736.4|13742.9|13741.9|13731.7|13730.7|355
1581509700000|2020-02-12 12:15:00|13737.7|13736.7|13736.9|13735.9|13740.7|13739.7|13736.4|13735.4|150
1581510000000|2020-02-12 12:20:00|13737.2|13736.2|13734.9|13733.9|13737.9|13736.9|13733.2|13732.2|361
1581510300000|2020-02-12 12:25:00|13734.7|13733.7|13735.2|13734.2|13737.9|13736.9|13733.7|13732.7|348
1581510600000|2020-02-12 12:30:00|13734.9|13733.9|13734.4|13733.4|13738.4|13737.4|13733.9|13732.9|169
1581510900000|2020-02-12 12:35:00|13733.7|13732.7|13730.9|13729.9|13735.2|13734.2|13730.7|13729.7|264
1581511200000|2020-02-12 12:40:00|13730.4|13729.4|13732.9|13731.9|13732.9|13731.9|13729.2|13728.2|205
1581511500000|2020-02-12 12:45:00|13733.2|13732.2|13729.4|13728.4|13737.2|13736.2|13727.4|13726.4|403
1581511800000|2020-02-12 12:50:00|13729.7|13728.7|13730.9|13729.9|13733.4|13732.4|13729.2|13728.2|226
1581512100000|2020-02-12 12:55:00|13731.2|13730.2|13735.4|13734.4|13737.7|13736.7|13730.9|13729.9|192
1581512400000|2020-02-12 13:00:00|13735.2|13734.2|13737.4|13736.4|13738.7|13737.7|13733.2|13732.2|241
1581512700000|2020-02-12 13:05:00|13737.7|13736.7|13743.2|13742.2|13743.9|13742.9|13737.7|13736.7|243
1581513000000|2020-02-12 13:10:00|13742.9|13741.9|13744.7|13743.7|13747.2|13746.2|13742.2|13741.2|395
1581513300000|2020-02-12 13:15:00|13744.9|13743.9|13741.2|13740.2|13745.7|13744.7|13740.4|13739.4|267
1581513600000|2020-02-12 13:20:00|13740.9|13739.9|13742.2|13741.2|13742.9|13741.9|13739.4|13738.4|274
1581513900000|2020-02-12 13:25:00|13741.9|13740.9|13733.2|13732.2|13741.9|13740.9|13733.2|13732.2|278
1581514200000|2020-02-12 13:30:00|13733.4|13732.4|13735.7|13734.7|13735.7|13734.7|13730.2|13729.2|668
1581514500000|2020-02-12 13:35:00|13735.4|13734.4|13729.4|13728.4|13735.4|13734.4|13727.9|13726.9|476
1581514800000|2020-02-12 13:40:00|13729.7|13728.7|13733.2|13732.2|13733.7|13732.7|13726.9|13725.9|374
1581515100000|2020-02-12 13:45:00|13733.4|13732.4|13732.9|13731.9|13733.9|13732.9|13730.2|13729.2|203
1581515400000|2020-02-12 13:50:00|13732.7|13731.7|13741.2|13740.2|13742.7|13741.7|13731.7|13730.7|315
1581515700000|2020-02-12 13:55:00|13740.9|13739.9|13740.2|13739.2|13743.2|13742.2|13736.9|13735.9|259
1581516000000|2020-02-12 14:00:00|13740.4|13739.4|13753.7|13752.7|13754.4|13753.4|13740.2|13739.2|1121
1581516300000|2020-02-12 14:05:00|13753.9|13752.9|13748.9|13747.9|13754.4|13753.4|13747.7|13746.7|611
1581516600000|2020-02-12 14:10:00|13748.7|13747.7|13749.9|13748.9|13750.9|13749.9|13746.7|13745.7|496
1581516900000|2020-02-12 14:15:00|13750.2|13749.2|13753.9|13752.9|13759.7|13758.7|13749.7|13748.7|929
1581517200000|2020-02-12 14:20:00|13753.7|13752.7|13750.9|13749.9|13756.7|13755.7|13750.2|13749.2|354
1581517500000|2020-02-12 14:25:00|13751.2|13750.2|13745.9|13744.9|13751.4|13750.4|13745.7|13744.7|461
1581517800000|2020-02-12 14:30:00|13745.7|13744.7|13747.9|13746.9|13749.2|13748.2|13740.2|13739.2|1150
1581518100000|2020-02-12 14:35:00|13748.2|13747.2|13741.9|13740.9|13748.4|13747.4|13734.2|13733.2|1158
1581518400000|2020-02-12 14:40:00|13741.7|13740.7|13735.7|13734.7|13743.7|13742.7|13732.7|13731.7|751
1581518700000|2020-02-12 14:45:00|13735.9|13734.9|13737.2|13736.2|13739.4|13738.4|13732.7|13731.7|549
1581519000000|2020-02-12 14:50:00|13737.4|13736.4|13734.4|13733.4|13740.9|13739.9|13732.7|13731.7|759
1581519300000|2020-02-12 14:55:00|13734.2|13733.2|13736.2|13735.2|13738.2|13737.2|13729.2|13728.2|779
1581519600000|2020-02-12 15:00:00|13736.4|13735.4|13736.4|13735.4|13742.9|13741.9|13734.7|13733.7|914
1581519900000|2020-02-12 15:05:00|13736.7|13735.7|13739.9|13738.9|13740.7|13739.7|13735.2|13734.2|638
1581520200000|2020-02-12 15:10:00|13740.1|13739.1|13739.4|13738.4|13743.4|13742.4|13736.6|13735.6|714
1581520500000|2020-02-12 15:15:00|13739.1|13738.1|13734.4|13733.4|13741.4|13740.4|13732.6|13731.6|585
1581520800000|2020-02-12 15:20:00|13734.6|13733.6|13731.6|13730.6|13736.9|13735.9|13724.9|13723.9|1165
1581521100000|2020-02-12 15:25:00|13731.4|13730.4|13729.4|13728.4|13732.9|13731.9|13725.1|13724.1|501
1581521400000|2020-02-12 15:30:00|13729.1|13728.1|13728.1|13727.1|13734.9|13733.9|13725.9|13724.9|700
1581521700000|2020-02-12 15:35:00|13728.4|13727.4|13738.1|13737.1|13738.4|13737.4|13727.9|13726.9|477
1581522000000|2020-02-12 15:40:00|13737.9|13736.9|13725.1|13724.1|13739.9|13738.9|13722.4|13721.4|868
1581522300000|2020-02-12 15:45:00|13724.9|13723.9|13732.1|13731.1|13734.4|13733.4|13724.4|13723.4|554
1581522600000|2020-02-12 15:50:00|13732.4|13731.4|13734.9|13733.9|13737.6|13736.6|13730.4|13729.4|561
1581522900000|2020-02-12 15:55:00|13735.1|13734.1|13736.4|13735.4|13737.4|13736.4|13728.9|13727.9|711
1581523200000|2020-02-12 16:00:00|13736.9|13735.9|13742.4|13741.4|13746.1|13745.1|13734.4|13733.4|854
1581523500000|2020-02-12 16:05:00|13742.6|13741.6|13742.6|13741.6|13744.9|13743.9|13739.1|13738.1|648
1581523800000|2020-02-12 16:10:00|13742.9|13741.9|13740.9|13739.9|13744.4|13743.4|13740.4|13739.4|333
1581524100000|2020-02-12 16:15:00|13741.1|13740.1|13741.4|13740.4|13743.6|13742.6|13739.4|13738.4|366
1581524400000|2020-02-12 16:20:00|13741.1|13740.1|13750.6|13749.6|13750.9|13749.9|13740.9|13739.9|783
1581524700000|2020-02-12 16:25:00|13750.9|13749.9|13745.4|13744.4|13751.9|13750.9|13743.4|13742.4|1269
1581525000000|2020-02-12 16:30:00|13745.9|13743.9|13745.9|13743.9|13748.9|13746.9|13738.4|13736.4|1858
1581525300000|2020-02-12 16:35:00|13745.6|13743.6|13750.4|13748.4|13750.9|13748.9|13745.6|13743.6|1022
1581525600000|2020-02-12 16:40:00|13750.6|13748.6|13744.4|13742.4|13750.9|13748.9|13743.4|13741.4|427
1581525900000|2020-02-12 16:45:00|13744.1|13742.1|13749.9|13747.9|13749.9|13747.9|13741.9|13739.9|427
1581526200000|2020-02-12 16:50:00|13750.4|13748.4|13750.4|13748.4|13752.4|13750.4|13748.9|13746.9|241
1581526500000|2020-02-12 16:55:00|13750.1|13748.1|13747.1|13745.1|13750.4|13748.4|13743.9|13741.9|280
1581526800000|2020-02-12 17:00:00|13746.9|13744.9|13748.4|13746.4|13749.9|13747.9|13745.9|13743.9|136
1581527100000|2020-02-12 17:05:00|13748.6|13746.6|13746.1|13744.1|13749.4|13747.4|13745.4|13743.4|97
1581527400000|2020-02-12 17:10:00|13746.4|13744.4|13748.4|13746.4|13749.1|13747.1|13742.4|13740.4|186
1581527700000|2020-02-12 17:15:00|13748.1|13746.1|13749.4|13747.4|13751.1|13749.1|13747.9|13745.9|104
1581528000000|2020-02-12 17:20:00|13749.1|13747.1|13749.6|13747.6|13751.1|13749.1|13748.6|13746.6|73
1581528300000|2020-02-12 17:25:00|13749.4|13747.4|13751.9|13749.9|13753.1|13751.1|13749.4|13747.4|151
1581528600000|2020-02-12 17:30:00|13751.6|13749.6|13754.9|13752.9|13757.6|13755.6|13748.6|13746.6|311
1581528900000|2020-02-12 17:35:00|13754.6|13752.6|13755.4|13753.4|13756.6|13754.6|13753.9|13751.9|106
1581529200000|2020-02-12 17:40:00|13755.1|13753.1|13755.1|13753.1|13755.6|13753.6|13753.4|13751.4|104
1581529500000|2020-02-12 17:45:00|13755.4|13753.4|13753.9|13751.9|13755.6|13753.6|13751.6|13749.6|135
1581529800000|2020-02-12 17:50:00|13754.1|13752.1|13749.6|13747.6|13754.4|13752.4|13748.4|13746.4|162
1581530100000|2020-02-12 17:55:00|13749.9|13747.9|13751.1|13749.1|13751.9|13749.9|13747.9|13745.9|156
1581530400000|2020-02-12 18:00:00|13750.9|13748.9|13748.9|13746.9|13752.9|13750.9|13747.4|13745.4|102
1581530700000|2020-02-12 18:05:00|13748.6|13746.6|13747.1|13745.1|13750.4|13748.4|13746.1|13744.1|165
1581531000000|2020-02-12 18:10:00|13746.9|13744.9|13748.4|13746.4|13748.9|13746.9|13744.6|13742.6|100
1581531300000|2020-02-12 18:15:00|13747.9|13745.9|13746.9|13744.9|13748.9|13746.9|13745.9|13743.9|86
1581531600000|2020-02-12 18:20:00|13747.1|13745.1|13744.9|13742.9|13747.6|13745.6|13743.4|13741.4|127
1581531900000|2020-02-12 18:25:00|13744.6|13742.6|13748.4|13746.4|13748.4|13746.4|13743.4|13741.4|98
1581532200000|2020-02-12 18:30:00|13748.1|13746.1|13750.4|13748.4|13750.6|13748.6|13747.1|13745.1|151
1581532500000|2020-02-12 18:35:00|13750.6|13748.6|13753.4|13751.4|13753.4|13751.4|13749.9|13747.9|131
1581532800000|2020-02-12 18:40:00|13754.1|13752.1|13753.4|13751.4|13755.6|13753.6|13752.4|13750.4|116
1581533100000|2020-02-12 18:45:00|13753.6|13751.6|13753.1|13751.1|13754.4|13752.4|13750.9|13748.9|81
1581533400000|2020-02-12 18:50:00|13753.4|13751.4|13750.1|13748.1|13753.4|13751.4|13750.1|13748.1|25
1581533700000|2020-02-12 18:55:00|13750.4|13748.4|13758.1|13756.1|13758.9|13756.9|13750.4|13748.4|150
1581534000000|2020-02-12 19:00:00|13757.9|13755.9|13757.4|13755.4|13759.6|13757.6|13757.1|13755.1|86
1581534300000|2020-02-12 19:05:00|13757.6|13755.6|13759.4|13757.4|13762.4|13760.4|13757.6|13755.6|214
1581534600000|2020-02-12 19:10:00|13759.9|13757.9|13760.4|13758.4|13762.4|13760.4|13759.4|13757.4|83
1581534900000|2020-02-12 19:15:00|13760.6|13758.6|13762.4|13760.4|13763.4|13761.4|13759.9|13757.9|151
1581535200000|2020-02-12 19:20:00|13762.1|13760.1|13766.9|13764.9|13768.4|13766.4|13762.1|13760.1|221
1581535500000|2020-02-12 19:25:00|13766.6|13764.6|13766.6|13764.6|13770.6|13768.6|13766.4|13764.4|194
1581535800000|2020-02-12 19:30:00|13766.4|13764.4|13764.9|13762.9|13767.4|13765.4|13764.9|13762.9|74
1581536100000|2020-02-12 19:35:00|13765.1|13763.1|13768.6|13766.6|13769.4|13767.4|13764.9|13762.9|111
1581536400000|2020-02-12 19:40:00|13768.4|13766.4|13767.6|13765.6|13769.4|13767.4|13765.9|13763.9|60
1581536700000|2020-02-12 19:45:00|13767.9|13765.9|13773.9|13771.9|13773.9|13771.9|13767.1|13765.1|136
1581537000000|2020-02-12 19:50:00|13773.6|13771.6|13767.6|13765.6|13774.4|13772.4|13767.4|13765.4|153
1581537300000|2020-02-12 19:55:00|13767.9|13765.9|13766.1|13764.1|13767.9|13765.9|13764.4|13762.4|137
1581537600000|2020-02-12 20:00:00|13765.9|13763.9|13768.4|13766.4|13769.9|13767.9|13763.9|13761.9|125
1581537900000|2020-02-12 20:05:00|13768.1|13766.1|13763.6|13761.6|13769.4|13767.4|13762.1|13760.1|122
1581538200000|2020-02-12 20:10:00|13763.9|13761.9|13757.1|13755.1|13763.9|13761.9|13756.4|13754.4|256
1581538500000|2020-02-12 20:15:00|13757.4|13755.4|13758.6|13756.6|13759.4|13757.4|13753.6|13751.6|146
1581538800000|2020-02-12 20:20:00|13758.4|13756.4|13766.9|13764.9|13766.9|13764.9|13758.4|13756.4|61
1581539100000|2020-02-12 20:25:00|13767.1|13765.1|13772.1|13770.1|13772.4|13770.4|13766.6|13764.6|152
1581539400000|2020-02-12 20:30:00|13772.4|13770.4|13772.9|13770.9|13772.9|13770.9|13766.4|13764.4|181
1581539700000|2020-02-12 20:35:00|13772.6|13770.6|13775.4|13773.4|13776.9|13774.9|13772.1|13770.1|197
1581540000000|2020-02-12 20:40:00|13775.9|13773.9|13778.9|13776.9|13779.1|13777.1|13775.1|13773.1|190
1581540300000|2020-02-12 20:45:00|13778.6|13776.6|13779.6|13777.6|13782.1|13780.1|13777.9|13775.9|267
1581540600000|2020-02-12 20:50:00|13779.9|13777.9|13781.4|13779.4|13785.1|13783.1|13779.1|13777.1|407
1581540900000|2020-02-12 20:55:00|13781.1|13779.1|13774.4|13772.4|13781.9|13779.9|13774.1|13772.1|306
1581541200000|2020-02-12 21:00:00|13774.9|13769.9|13778.2|13773.2|13787.5|13782.5|13774.9|13769.9|44
1581541500000|2020-02-12 21:05:00|13779.1|13774.1|13779.8|13774.8|13782|13777|13776.2|13771.2|0
1581541800000|2020-02-12 21:10:00|13780.7|13775.7|13785.7|13780.7|13787|13782|13778.9|13773.9|0
1581542100000|2020-02-12 21:15:00|13785.6|13780.6|13784.9|13779.9|13786.1|13781.1|13784.5|13779.5|0
1581542400000|2020-02-12 21:20:00|13784.6|13779.6|13784.4|13779.4|13785.4|13780.4|13784|13779|0
1581542700000|2020-02-12 21:25:00|13784.3|13779.3|13783|13778|13784.5|13779.5|13782.6|13777.6|0
1581543000000|2020-02-12 21:30:00|13784.1|13779.1|13784.2|13779.2|13785|13780|13782.3|13777.3|0
1581543300000|2020-02-12 21:35:00|13783.2|13778.2|13784.2|13779.2|13785|13780|13783.1|13778.1|0
1581543600000|2020-02-12 21:40:00|13785.1|13780.1|13784.1|13779.1|13785.1|13780.1|13783.3|13778.3|0
1581543900000|2020-02-12 21:45:00|13785|13780|13787.7|13782.7|13789.8|13784.8|13784.1|13779.1|0
1581544200000|2020-02-12 21:50:00|13788.6|13783.6|13790.6|13785.6|13791.4|13786.4|13785.8|13780.8|0
1581544500000|2020-02-12 21:55:00|13791.5|13786.5|13787.5|13782.5|13791.5|13786.5|13787.5|13782.5|0
1581544800000|2020-02-12 22:00:00|13788.1|13783.1|13788.3|13783.3|13789.1|13784.1|13786.6|13781.6|0
1581545100000|2020-02-12 22:05:00|13788.4|13783.4|13788.1|13783.1|13788.7|13783.7|13788.1|13783.1|0
1581545400000|2020-02-12 22:10:00|13788|13783|13787.8|13782.8|13788.5|13783.5|13787.7|13782.7|0
1581545700000|2020-02-12 22:15:00|13787.6|13782.6|13787.8|13782.8|13788.4|13783.4|13787.6|13782.6|0
1581546000000|2020-02-12 22:20:00|13787.9|13782.9|13788|13783|13788.1|13783.1|13787.8|13782.8|0
1581546300000|2020-02-12 22:25:00|13788.1|13783.1|13788.1|13783.1|13788.2|13783.2|13787.8|13782.8|0
1581546600000|2020-02-12 22:30:00|13788|13783|13788|13783|13789.6|13784.6|13788|13783|0
1581546900000|2020-02-12 22:35:00|13788.4|13783.4|13788.2|13783.2|13788.4|13783.4|13787.7|13782.7|0
1581547200000|2020-02-12 22:40:00|13788.1|13783.1|13788.1|13783.1|13788.2|13783.2|13787.2|13782.2|0
1581547500000|2020-02-12 22:45:00|13788|13783|13788.6|13783.6|13788.6|13783.6|13787.9|13782.9|0
1581547800000|2020-02-12 22:50:00|13788.9|13783.9|13788.5|13783.5|13789.3|13784.3|13788.5|13783.5|0
1581548100000|2020-02-12 22:55:00|13789.1|13784.1|13789.2|13784.2|13790|13785|13788.5|13783.5|0
1581548400000|2020-02-12 23:00:00|13793.8|13788.8|13793.5|13788.5|13795.2|13790.2|13789.2|13784.2|0
1581548700000|2020-02-12 23:05:00|13793.1|13788.1|13791.2|13786.2|13793.5|13788.5|13789.8|13784.8|0
1581549000000|2020-02-12 23:10:00|13790.7|13785.7|13792|13787|13792|13787|13790.6|13785.6|0
1581549300000|2020-02-12 23:15:00|13792.5|13787.5|13794.3|13789.3|13794.4|13789.4|13792.5|13787.5|0
1581549600000|2020-02-12 23:20:00|13794.2|13789.2|13793.1|13788.1|13794.3|13789.3|13793.1|13788.1|0
1581549900000|2020-02-12 23:25:00|13792.2|13787.2|13795.4|13790.4|13796.3|13791.3|13792.2|13787.2|0
1581550200000|2020-02-12 23:30:00|13795.9|13790.9|13797.6|13792.6|13797.7|13792.7|13794.5|13789.5|0
1581550500000|2020-02-12 23:35:00|13796.7|13791.7|13797.5|13792.5|13797.5|13792.5|13796.6|13791.6|0
1581550800000|2020-02-12 23:40:00|13796.6|13791.6|13800.7|13795.7|13801|13796|13796.5|13791.5|0
1581551100000|2020-02-12 23:45:00|13800.7|13795.7|13766.3|13761.3|13802.8|13797.8|13762.5|13757.5|0
1581551400000|2020-02-12 23:50:00|13767.2|13762.2|13744.4|13739.4|13789.3|13784.3|13741.7|13736.7|0
1581551700000|2020-02-12 23:55:00|13745.3|13740.3|13748.4|13743.4|13757.5|13752.5|13732.1|13727.1|0
1581552000000|2020-02-13 00:00:00|13749.3|13744.3|13750.6|13745.6|13755.4|13750.4|13736.7|13731.7|0
1581552300000|2020-02-13 00:05:00|13751.1|13746.1|13760.4|13755.4|13762.2|13757.2|13749.3|13744.3|0
1581552600000|2020-02-13 00:10:00|13760.8|13755.8|13756.4|13751.4|13762.2|13757.2|13754.7|13749.7|0
1581552900000|2020-02-13 00:15:00|13755.5|13750.5|13739.9|13735.9|13755.5|13750.5|13734.6|13730.6|194
1581553200000|2020-02-13 00:20:00|13740.1|13736.1|13739.6|13735.6|13745.9|13741.9|13736.4|13732.4|100
1581553500000|2020-02-13 00:25:00|13739.9|13735.9|13732.4|13728.4|13739.9|13735.9|13731.9|13727.9|82
1581553800000|2020-02-13 00:30:00|13732.1|13728.1|13739.6|13735.6|13739.6|13735.6|13728.9|13724.9|98
1581554100000|2020-02-13 00:35:00|13739.4|13735.4|13730.4|13726.4|13744.1|13740.1|13729.9|13725.9|90
1581554400000|2020-02-13 00:40:00|13730.6|13726.6|13731.4|13727.4|13732.9|13728.9|13727.1|13723.1|78
1581554700000|2020-02-13 00:45:00|13730.4|13726.4|13735.6|13731.6|13737.1|13733.1|13727.6|13723.6|95
1581555000000|2020-02-13 00:50:00|13735.4|13731.4|13732.9|13728.9|13736.4|13732.4|13728.4|13724.4|47
1581555300000|2020-02-13 00:55:00|13732.6|13728.6|13734.4|13730.4|13734.6|13730.6|13729.6|13725.6|13
1581555600000|2020-02-13 01:00:00|13735.1|13731.1|13741.1|13737.1|13742.1|13738.1|13731.4|13727.4|80
1581555900000|2020-02-13 01:05:00|13740.9|13736.9|13746.4|13742.4|13749.1|13745.1|13740.4|13736.4|60
1581556200000|2020-02-13 01:10:00|13747.6|13743.6|13744.9|13740.9|13749.9|13745.9|13741.9|13737.9|59
1581556500000|2020-02-13 01:15:00|13745.1|13741.1|13745.9|13741.9|13747.6|13743.6|13741.4|13737.4|57
1581556800000|2020-02-13 01:20:00|13745.6|13741.6|13754.1|13750.1|13755.4|13751.4|13743.4|13739.4|193
1581557100000|2020-02-13 01:25:00|13754.4|13750.4|13755.4|13751.4|13765.6|13761.6|13754.1|13750.1|127
1581557400000|2020-02-13 01:30:00|13754.6|13750.6|13752.6|13748.6|13758.1|13754.1|13749.9|13745.9|122
1581557700000|2020-02-13 01:35:00|13753.9|13749.9|13754.9|13750.9|13758.1|13754.1|13749.1|13745.1|65
1581558000000|2020-02-13 01:40:00|13754.6|13750.6|13760.1|13756.1|13761.4|13757.4|13749.9|13745.9|73
1581558300000|2020-02-13 01:45:00|13759.9|13755.9|13762.9|13758.9|13764.4|13760.4|13758.9|13754.9|107
1581558600000|2020-02-13 01:50:00|13763.1|13759.1|13761.6|13757.6|13764.6|13760.6|13758.4|13754.4|51
1581558900000|2020-02-13 01:55:00|13760.6|13756.6|13752.4|13748.4|13761.4|13757.4|13752.4|13748.4|42
1581559200000|2020-02-13 02:00:00|13752.9|13748.9|13749.1|13745.1|13755.4|13751.4|13744.1|13740.1|83
1581559500000|2020-02-13 02:05:00|13749.4|13745.4|13753.6|13749.6|13754.9|13750.9|13748.9|13744.9|52
1581559800000|2020-02-13 02:10:00|13753.4|13749.4|13752.4|13748.4|13756.1|13752.1|13750.9|13746.9|64
1581560100000|2020-02-13 02:15:00|13752.1|13748.1|13752.9|13748.9|13756.4|13752.4|13751.1|13747.1|34
1581560400000|2020-02-13 02:20:00|13752.6|13748.6|13754.6|13750.6|13755.9|13751.9|13752.1|13748.1|21
1581560700000|2020-02-13 02:25:00|13754.1|13750.1|13753.9|13749.9|13755.9|13751.9|13752.6|13748.6|6
1581561000000|2020-02-13 02:30:00|13753.6|13749.6|13758.4|13754.4|13760.9|13756.9|13750.4|13746.4|22
1581561300000|2020-02-13 02:35:00|13758.6|13754.6|13761.9|13757.9|13764.9|13760.9|13758.1|13754.1|43
1581561600000|2020-02-13 02:40:00|13761.6|13757.6|13761.4|13757.4|13763.1|13759.1|13758.6|13754.6|18
1581561900000|2020-02-13 02:45:00|13761.6|13757.6|13765.9|13761.9|13765.9|13761.9|13761.4|13757.4|40
1581562200000|2020-02-13 02:50:00|13766.1|13762.1|13763.6|13759.6|13766.1|13762.1|13763.1|13759.1|13
1581562500000|2020-02-13 02:55:00|13763.4|13759.4|13759.1|13755.1|13763.4|13759.4|13759.1|13755.1|12
1581562800000|2020-02-13 03:00:00|13758.9|13754.9|13762.9|13758.9|13762.9|13758.9|13757.4|13753.4|53
1581563100000|2020-02-13 03:05:00|13762.6|13758.6|13762.9|13758.9|13765.4|13761.4|13760.4|13756.4|36
1581563400000|2020-02-13 03:10:00|13762.6|13758.6|13763.9|13759.9|13764.9|13760.9|13761.1|13757.1|39
1581563700000|2020-02-13 03:15:00|13764.6|13760.6|13761.4|13757.4|13768.1|13764.1|13761.4|13757.4|22
1581564000000|2020-02-13 03:20:00|13761.1|13757.1|13759.9|13755.9|13762.1|13758.1|13758.6|13754.6|13
1581564300000|2020-02-13 03:25:00|13759.6|13755.6|13756.4|13752.4|13759.9|13755.9|13753.6|13749.6|54
1581564600000|2020-02-13 03:30:00|13756.6|13752.6|13756.9|13752.9|13759.9|13755.9|13754.4|13750.4|29
1581564900000|2020-02-13 03:35:00|13756.6|13752.6|13755.6|13751.6|13756.9|13752.9|13753.4|13749.4|19
1581565200000|2020-02-13 03:40:00|13755.4|13751.4|13753.9|13749.9|13757.1|13753.1|13753.9|13749.9|17
1581565500000|2020-02-13 03:45:00|13753.6|13749.6|13754.4|13750.4|13755.4|13751.4|13753.6|13749.6|17
1581565800000|2020-02-13 03:50:00|13754.9|13750.9|13752.9|13748.9|13755.9|13751.9|13752.4|13748.4|22
1581566100000|2020-02-13 03:55:00|13752.6|13748.6|13750.4|13746.4|13753.1|13749.1|13749.1|13745.1|20
1581566400000|2020-02-13 04:00:00|13750.6|13746.6|13753.4|13749.4|13753.9|13749.9|13749.6|13745.6|24
1581566700000|2020-02-13 04:05:00|13753.6|13749.6|13750.4|13746.4|13756.1|13752.1|13750.4|13746.4|30
1581567000000|2020-02-13 04:10:00|13750.1|13746.1|13754.6|13750.6|13755.6|13751.6|13750.1|13746.1|28
1581567300000|2020-02-13 04:15:00|13754.1|13750.1|13748.1|13744.1|13754.6|13750.6|13747.9|13743.9|57
1581567600000|2020-02-13 04:20:00|13748.4|13744.4|13746.6|13742.6|13749.6|13745.6|13746.4|13742.4|32
1581567900000|2020-02-13 04:25:00|13746.1|13742.1|13742.1|13738.1|13746.1|13742.1|13741.9|13737.9|84
1581568200000|2020-02-13 04:30:00|13742.4|13738.4|13743.4|13739.4|13743.9|13739.9|13740.6|13736.6|40
1581568500000|2020-02-13 04:35:00|13743.6|13739.6|13746.6|13742.6|13747.9|13743.9|13742.9|13738.9|30
1581568800000|2020-02-13 04:40:00|13746.4|13742.4|13741.1|13737.1|13748.9|13744.9|13740.9|13736.9|26
1581569100000|2020-02-13 04:45:00|13741.6|13737.6|13738.6|13734.6|13742.9|13738.9|13738.6|13734.6|27
1581569400000|2020-02-13 04:50:00|13739.6|13735.6|13740.4|13736.4|13740.6|13736.6|13738.4|13734.4|20
1581569700000|2020-02-13 04:55:00|13740.9|13736.9|13735.1|13731.1|13740.9|13736.9|13734.4|13730.4|50
1581570000000|2020-02-13 05:00:00|13735.4|13731.4|13741.6|13737.6|13742.1|13738.1|13733.9|13729.9|52
1581570300000|2020-02-13 05:05:00|13741.9|13737.9|13735.4|13731.4|13743.4|13739.4|13735.1|13731.1|64
1581570600000|2020-02-13 05:10:00|13735.6|13731.6|13739.1|13735.1|13741.9|13737.9|13735.6|13731.6|53
1581570900000|2020-02-13 05:15:00|13738.4|13734.4|13738.1|13734.1|13742.1|13738.1|13737.6|13733.6|32
1581571200000|2020-02-13 05:20:00|13739.1|13735.1|13737.1|13733.1|13740.9|13736.9|13736.1|13732.1|30
1581571500000|2020-02-13 05:25:00|13737.4|13733.4|13737.9|13733.9|13738.6|13734.6|13733.1|13729.1|52
1581571800000|2020-02-13 05:30:00|13737.6|13733.6|13735.1|13731.1|13741.9|13737.9|13731.9|13727.9|74
1581572100000|2020-02-13 05:35:00|13735.4|13731.4|13738.9|13734.9|13740.4|13736.4|13734.9|13730.9|45
1581572400000|2020-02-13 05:40:00|13739.1|13735.1|13736.1|13732.1|13739.4|13735.4|13735.6|13731.6|22
1581572700000|2020-02-13 05:45:00|13736.9|13732.9|13739.4|13735.4|13741.6|13737.6|13736.4|13732.4|40
1581573000000|2020-02-13 05:50:00|13739.6|13735.6|13741.9|13737.9|13742.6|13738.6|13737.6|13733.6|62
1581573300000|2020-02-13 05:55:00|13742.1|13738.1|13739.1|13735.1|13742.9|13738.9|13738.9|13734.9|16
1581573600000|2020-02-13 06:00:00|13739.4|13735.4|13743.1|13739.1|13745.9|13741.9|13739.1|13735.1|73
1581573900000|2020-02-13 06:05:00|13743.4|13739.4|13739.9|13735.9|13743.6|13739.6|13739.4|13735.4|23
1581574200000|2020-02-13 06:10:00|13739.6|13735.6|13732.6|13728.6|13740.1|13736.1|13730.4|13726.4|64
1581574500000|2020-02-13 06:15:00|13732.9|13728.9|13724.9|13720.9|13733.6|13729.6|13722.9|13718.9|194
1581574800000|2020-02-13 06:20:00|13724.6|13720.6|13726.9|13722.9|13728.1|13724.1|13724.1|13720.1|39
1581575100000|2020-02-13 06:25:00|13727.1|13723.1|13727.9|13723.9|13730.9|13726.9|13726.4|13722.4|39
1581575400000|2020-02-13 06:30:00|13728.1|13724.1|13720.9|13716.9|13728.9|13724.9|13719.9|13715.9|88
1581575700000|2020-02-13 06:35:00|13720.6|13716.6|13721.1|13717.1|13724.1|13720.1|13716.4|13712.4|127
1581576000000|2020-02-13 06:40:00|13721.4|13717.4|13718.6|13714.6|13722.6|13718.6|13716.4|13712.4|61
1581576300000|2020-02-13 06:45:00|13718.4|13714.4|13718.9|13714.9|13722.6|13718.6|13718.4|13714.4|87
1581576600000|2020-02-13 06:50:00|13719.1|13715.1|13714.6|13710.6|13719.6|13715.6|13714.4|13710.4|108
1581576900000|2020-02-13 06:55:00|13714.4|13710.4|13713.1|13709.1|13715.9|13711.9|13711.1|13707.1|244
1581577200000|2020-02-13 07:00:00|13712.1|13710.1|13703.4|13701.4|13716.9|13714.9|13703.1|13701.1|762
1581577500000|2020-02-13 07:05:00|13701.1|13699.1|13707.1|13705.1|13708.6|13706.6|13700.9|13698.9|652
1581577800000|2020-02-13 07:10:00|13707.4|13705.4|13697.4|13695.4|13708.6|13706.6|13696.4|13694.4|439
1581578100000|2020-02-13 07:15:00|13697.6|13695.6|13695.6|13693.6|13699.1|13697.1|13692.4|13690.4|456
1581578400000|2020-02-13 07:20:00|13695.9|13693.9|13690.1|13688.1|13695.9|13693.9|13688.1|13686.1|485
1581578700000|2020-02-13 07:25:00|13690.4|13688.4|13699.1|13697.1|13700.1|13698.1|13690.4|13688.4|426
1581579000000|2020-02-13 07:30:00|13699.4|13697.4|13704.1|13702.1|13706.9|13704.9|13696.1|13694.1|530
1581579300000|2020-02-13 07:35:00|13703.9|13701.9|13702.1|13700.1|13705.9|13703.9|13700.9|13698.9|194
1581579600000|2020-02-13 07:40:00|13702.4|13700.4|13696.6|13694.6|13702.9|13700.9|13694.9|13692.9|421
1581579900000|2020-02-13 07:45:00|13696.9|13694.9|13697.6|13695.6|13699.1|13697.1|13693.4|13691.4|275
1581580200000|2020-02-13 07:50:00|13697.9|13695.9|13694.6|13692.6|13698.6|13696.6|13694.1|13692.1|303
1581580500000|2020-02-13 07:55:00|13694.4|13692.4|13692.6|13690.6|13700.6|13698.6|13681.4|13679.4|980
1581580800000|2020-02-13 08:00:00|13692.1|13691.1|13700.1|13699.1|13708.4|13707.4|13690.9|13689.9|1943
1581581100000|2020-02-13 08:05:00|13700.4|13699.4|13705.9|13704.9|13711.1|13710.1|13692.9|13691.9|1392
1581581400000|2020-02-13 08:10:00|13706.1|13705.1|13699.1|13698.1|13710.1|13709.1|13695.9|13694.9|1179
1581581700000|2020-02-13 08:15:00|13698.9|13697.9|13712.1|13711.1|13715.1|13714.1|13697.6|13696.6|1299
1581582000000|2020-02-13 08:20:00|13710.9|13709.9|13714.6|13713.6|13719.6|13718.6|13704.6|13703.6|1363
1581582300000|2020-02-13 08:25:00|13714.4|13713.4|13696.6|13695.6|13715.9|13714.9|13692.6|13691.6|1406
1581582600000|2020-02-13 08:30:00|13697.1|13696.1|13692.1|13691.1|13706.9|13705.9|13690.1|13689.1|1516
1581582900000|2020-02-13 08:35:00|13692.4|13691.4|13681.6|13680.6|13697.1|13696.1|13679.6|13678.6|1666
1581583200000|2020-02-13 08:40:00|13680.8|13679.8|13680.8|13679.8|13686.6|13685.6|13675.6|13674.6|1148
1581583500000|2020-02-13 08:45:00|13681.1|13680.1|13685.8|13684.8|13690.6|13689.6|13675.8|13674.8|1193
1581583800000|2020-02-13 08:50:00|13687.3|13686.3|13684.3|13683.3|13689.3|13688.3|13679.6|13678.6|539
1581584100000|2020-02-13 08:55:00|13684.1|13683.1|13684.3|13683.3|13690.1|13689.1|13681.3|13680.3|663
1581584400000|2020-02-13 09:00:00|13684.1|13683.1|13680.8|13679.8|13684.3|13683.3|13676.3|13675.3|765
1581584700000|2020-02-13 09:05:00|13680.6|13679.6|13670.3|13669.3|13687.6|13686.6|13668.3|13667.3|1026
1581585000000|2020-02-13 09:10:00|13670.1|13669.1|13679.3|13678.3|13683.3|13682.3|13669.3|13668.3|764
1581585300000|2020-02-13 09:15:00|13679.1|13678.1|13669.1|13668.1|13685.1|13684.1|13665.8|13664.8|1085
1581585600000|2020-02-13 09:20:00|13669.6|13668.6|13671.3|13670.3|13677.8|13676.8|13669.6|13668.6|965
1581585900000|2020-02-13 09:25:00|13671.1|13670.1|13666.3|13665.3|13672.8|13671.8|13663.8|13662.8|824
1581586200000|2020-02-13 09:30:00|13666.1|13665.1|13668.3|13667.3|13671.3|13670.3|13663.3|13662.3|888
1581586500000|2020-02-13 09:35:00|13668.6|13667.6|13670.6|13669.6|13672.6|13671.6|13667.3|13666.3|437
1581586800000|2020-02-13 09:40:00|13670.8|13669.8|13671.8|13670.8|13671.8|13670.8|13666.6|13665.6|618
1581587100000|2020-02-13 09:45:00|13671.1|13670.1|13665.3|13664.3|13672.6|13671.6|13662.6|13661.6|941
1581587400000|2020-02-13 09:50:00|13665.1|13664.1|13647.3|13646.3|13666.3|13665.3|13633.1|13632.1|2324
1581587700000|2020-02-13 09:55:00|13646.8|13645.8|13648.8|13647.8|13651.1|13650.1|13643.3|13642.3|1177
1581588000000|2020-02-13 10:00:00|13648.6|13647.6|13628.1|13627.1|13648.6|13647.6|13623.3|13622.3|1753
1581588300000|2020-02-13 10:05:00|13627.8|13626.8|13601.3|13600.3|13627.8|13626.8|13596.3|13595.3|2846
1581588600000|2020-02-13 10:10:00|13600.3|13599.3|13594.8|13593.8|13602.8|13601.8|13577.6|13576.6|2496
1581588900000|2020-02-13 10:15:00|13594.3|13593.3|13597.8|13596.8|13600.3|13599.3|13592.6|13591.6|1048
1581589200000|2020-02-13 10:20:00|13598.1|13597.1|13612.1|13611.1|13613.8|13612.8|13594.8|13593.8|1230
1581589500000|2020-02-13 10:25:00|13612.3|13611.3|13623.1|13622.1|13633.8|13632.8|13608.6|13607.6|1855
1581589800000|2020-02-13 10:30:00|13622.8|13621.8|13615.3|13614.3|13624.1|13623.1|13612.6|13611.6|1037
1581590100000|2020-02-13 10:35:00|13615.1|13614.1|13607.8|13606.8|13615.8|13614.8|13599.6|13598.6|970
1581590400000|2020-02-13 10:40:00|13608.1|13607.1|13604.3|13603.3|13608.1|13607.1|13597.3|13596.3|779
1581590700000|2020-02-13 10:45:00|13604.1|13603.1|13604.3|13603.3|13612.1|13611.1|13595.6|13594.6|784
1581591000000|2020-02-13 10:50:00|13604.1|13603.1|13614.3|13613.3|13621.3|13620.3|13601.3|13600.3|822
1581591300000|2020-02-13 10:55:00|13614.6|13613.6|13612.3|13611.3|13617.1|13616.1|13606.1|13605.1|562
1581591600000|2020-02-13 11:00:00|13612.1|13611.1|13610.3|13609.3|13615.6|13614.6|13600.3|13599.3|1024
1581591900000|2020-02-13 11:05:00|13610.6|13609.6|13614.6|13613.6|13616.3|13615.3|13605.6|13604.6|788
1581592200000|2020-02-13 11:10:00|13614.3|13613.3|13611.8|13610.8|13618.1|13617.1|13606.8|13605.8|716
1581592500000|2020-02-13 11:15:00|13611.6|13610.6|13613.8|13612.8|13619.3|13618.3|13607.8|13606.8|556
1581592800000|2020-02-13 11:20:00|13614.1|13613.1|13612.8|13611.8|13615.3|13614.3|13606.1|13605.1|466
1581593100000|2020-02-13 11:25:00|13613.1|13612.1|13602.3|13601.3|13613.1|13612.1|13600.8|13599.8|744
1581593400000|2020-02-13 11:30:00|13602.1|13601.1|13601.8|13600.8|13609.1|13608.1|13597.1|13596.1|654
1581593700000|2020-02-13 11:35:00|13601.6|13600.6|13616.6|13615.6|13620.3|13619.3|13600.8|13599.8|778
1581594000000|2020-02-13 11:40:00|13616.8|13615.8|13624.8|13623.8|13626.3|13625.3|13616.8|13615.8|1221
1581594300000|2020-02-13 11:45:00|13624.3|13623.3|13631.8|13630.8|13641.1|13640.1|13623.3|13622.3|850
1581594600000|2020-02-13 11:50:00|13632.1|13631.1|13630.3|13629.3|13640.6|13639.6|13629.3|13628.3|619
1581594900000|2020-02-13 11:55:00|13630.1|13629.1|13640.3|13639.3|13640.3|13639.3|13626.6|13625.6|712
1581595200000|2020-02-13 12:00:00|13640.6|13639.6|13647.3|13646.3|13647.8|13646.8|13637.3|13636.3|686
1581595500000|2020-02-13 12:05:00|13647.1|13646.1|13654.3|13653.3|13657.1|13656.1|13643.6|13642.6|904
1581595800000|2020-02-13 12:10:00|13654.6|13653.6|13659.6|13658.6|13661.1|13660.1|13648.8|13647.8|795
1581596100000|2020-02-13 12:15:00|13659.3|13658.3|13654.3|13653.3|13660.8|13659.8|13652.6|13651.6|469
1581596400000|2020-02-13 12:20:00|13654.6|13653.6|13656.8|13655.8|13666.1|13665.1|13653.6|13652.6|680
1581596700000|2020-02-13 12:25:00|13657.1|13656.1|13653.8|13652.8|13657.3|13656.3|13650.8|13649.8|518
1581597000000|2020-02-13 12:30:00|13653.6|13652.6|13663.8|13662.8|13666.6|13665.6|13653.1|13652.1|587
1581597300000|2020-02-13 12:35:00|13663.6|13662.6|13664.1|13663.1|13666.6|13665.6|13660.1|13659.1|418
1581597600000|2020-02-13 12:40:00|13663.9|13662.9|13661.6|13660.6|13666.4|13665.4|13659.9|13658.9|413
1581597900000|2020-02-13 12:45:00|13662.1|13661.1|13652.4|13651.4|13662.6|13661.6|13649.9|13648.9|753
1581598200000|2020-02-13 12:50:00|13652.6|13651.6|13657.6|13656.6|13660.9|13659.9|13652.4|13651.4|443
1581598500000|2020-02-13 12:55:00|13657.9|13656.9|13685.6|13684.6|13686.1|13685.1|13657.9|13656.9|1465
1581598800000|2020-02-13 13:00:00|13685.9|13684.9|13693.1|13692.1|13693.4|13692.4|13681.1|13680.1|942
1581599100000|2020-02-13 13:05:00|13693.4|13692.4|13690.6|13689.6|13699.6|13698.6|13689.1|13688.1|903
1581599400000|2020-02-13 13:10:00|13690.4|13689.4|13695.1|13694.1|13695.4|13694.4|13686.6|13685.6|732
1581599700000|2020-02-13 13:15:00|13695.4|13694.4|13692.1|13691.1|13696.1|13695.1|13688.9|13687.9|436
1581600000000|2020-02-13 13:20:00|13692.4|13691.4|13695.6|13694.6|13700.9|13699.9|13691.1|13690.1|605
1581600300000|2020-02-13 13:25:00|13695.4|13694.4|13693.1|13692.1|13699.6|13698.6|13692.9|13691.9|457
1581600600000|2020-02-13 13:30:00|13693.4|13692.4|13695.4|13694.4|13698.9|13697.9|13690.4|13689.4|457
1581600900000|2020-02-13 13:35:00|13695.6|13694.6|13693.1|13692.1|13699.4|13698.4|13688.1|13687.1|515
1581601200000|2020-02-13 13:40:00|13693.4|13692.4|13693.6|13692.6|13695.6|13694.6|13688.4|13687.4|402
1581601500000|2020-02-13 13:45:00|13693.4|13692.4|13700.4|13699.4|13700.9|13699.9|13686.9|13685.9|595
1581601800000|2020-02-13 13:50:00|13699.9|13698.9|13706.9|13705.9|13712.1|13711.1|13698.4|13697.4|1138
1581602100000|2020-02-13 13:55:00|13706.6|13705.6|13701.1|13700.1|13708.1|13707.1|13700.9|13699.9|652
1581602400000|2020-02-13 14:00:00|13701.9|13700.9|13693.9|13692.9|13702.9|13701.9|13693.4|13692.4|711
1581602700000|2020-02-13 14:05:00|13693.6|13692.6|13707.1|13706.1|13708.1|13707.1|13693.4|13692.4|584
1581603000000|2020-02-13 14:10:00|13706.1|13705.1|13702.4|13701.4|13712.9|13711.9|13701.4|13700.4|547
1581603300000|2020-02-13 14:15:00|13701.9|13700.9|13708.9|13707.9|13709.6|13708.6|13700.4|13699.4|374
1581603600000|2020-02-13 14:20:00|13708.6|13707.6|13703.1|13702.1|13708.6|13707.6|13698.1|13697.1|287
1581603900000|2020-02-13 14:25:00|13703.4|13702.4|13701.6|13700.6|13705.4|13704.4|13700.4|13699.4|404
1581604200000|2020-02-13 14:30:00|13701.9|13700.9|13719.4|13718.4|13722.9|13721.9|13692.4|13691.4|2747
1581604500000|2020-02-13 14:35:00|13719.6|13718.6|13719.4|13718.4|13728.9|13727.9|13718.9|13717.9|1639
1581604800000|2020-02-13 14:40:00|13719.6|13718.6|13723.9|13722.9|13725.9|13724.9|13715.4|13714.4|1385
1581605100000|2020-02-13 14:45:00|13724.4|13723.4|13720.4|13719.4|13732.1|13731.1|13713.9|13712.9|1395
1581605400000|2020-02-13 14:50:00|13720.9|13719.9|13730.4|13729.4|13731.6|13730.6|13720.4|13719.4|991
1581605700000|2020-02-13 14:55:00|13730.6|13729.6|13692.1|13691.1|13732.9|13731.9|13691.1|13690.1|1963
1581606000000|2020-02-13 15:00:00|13692.6|13691.6|13672.1|13671.1|13702.1|13701.1|13668.4|13667.4|2341
1581606300000|2020-02-13 15:05:00|13672.4|13671.4|13696.9|13695.9|13703.4|13702.4|13669.4|13668.4|1799
1581606600000|2020-02-13 15:10:00|13696.3|13695.3|13702.8|13701.8|13703.8|13702.8|13693.8|13692.8|1163
1581606900000|2020-02-13 15:15:00|13702.5|13701.5|13701.3|13700.3|13705.3|13704.3|13691.8|13690.8|1200
1581607200000|2020-02-13 15:20:00|13701.5|13700.5|13703.3|13702.3|13710.8|13709.8|13696|13695|1010
1581607500000|2020-02-13 15:25:00|13703.5|13702.5|13698.5|13697.5|13706.8|13705.8|13693.8|13692.8|859
1581607800000|2020-02-13 15:30:00|13698.3|13697.3|13703|13702|13705.8|13704.8|13687.5|13686.5|842
1581608100000|2020-02-13 15:35:00|13703.3|13702.3|13697.5|13696.5|13704.8|13703.8|13690|13689|650
1581608400000|2020-02-13 15:40:00|13697.3|13696.3|13705.5|13704.5|13708.5|13707.5|13696|13695|706
1581608700000|2020-02-13 15:45:00|13705.8|13704.8|13716|13715|13718.5|13717.5|13705|13704|844
1581609000000|2020-02-13 15:50:00|13716.3|13715.3|13721.5|13720.5|13724|13723|13715|13714|605
1581609300000|2020-02-13 15:55:00|13721.3|13720.3|13722|13721|13724.5|13723.5|13718.8|13717.8|473
1581609600000|2020-02-13 16:00:00|13721.8|13720.8|13720.5|13719.5|13726.8|13725.8|13718.5|13717.5|841
1581609900000|2020-02-13 16:05:00|13720.8|13719.8|13718|13717|13724.3|13723.3|13716.3|13715.3|512
1581610200000|2020-02-13 16:10:00|13717.8|13716.8|13712|13711|13718.5|13717.5|13711.8|13710.8|480
1581610500000|2020-02-13 16:15:00|13711.8|13710.8|13717.8|13716.8|13718|13717|13711.8|13710.8|763
1581610800000|2020-02-13 16:20:00|13718|13717|13727.3|13726.3|13730.3|13729.3|13717|13716|1010
1581611100000|2020-02-13 16:25:00|13727.5|13726.5|13729.8|13728.8|13732.3|13731.3|13725.3|13724.3|1151
1581611400000|2020-02-13 16:30:00|13730.3|13729.3|13746.3|13744.3|13747.3|13745.3|13729.8|13727.8|1904
1581611700000|2020-02-13 16:35:00|13745.8|13743.8|13745.5|13743.5|13751.3|13749.3|13743.3|13741.3|1128
1581612000000|2020-02-13 16:40:00|13745.8|13743.8|13750.3|13748.3|13754.3|13752.3|13745.3|13743.3|896
1581612300000|2020-02-13 16:45:00|13749.8|13747.8|13742.3|13740.3|13750.5|13748.5|13741.3|13739.3|629
1581612600000|2020-02-13 16:50:00|13742|13740|13739.5|13737.5|13745.8|13743.8|13738.8|13736.8|540
1581612900000|2020-02-13 16:55:00|13739.3|13737.3|13747.3|13745.3|13748|13746|13738.8|13736.8|450
1581613200000|2020-02-13 17:00:00|13747|13745|13751.5|13749.5|13751.8|13749.8|13746.3|13744.3|304
1581613500000|2020-02-13 17:05:00|13751.3|13749.3|13757.3|13755.3|13758.3|13756.3|13747.8|13745.8|387
1581613800000|2020-02-13 17:10:00|13757.8|13755.8|13756.3|13754.3|13761.8|13759.8|13752.8|13750.8|366
1581614100000|2020-02-13 17:15:00|13756.5|13754.5|13759.3|13757.3|13762.8|13760.8|13755.5|13753.5|240
1581614400000|2020-02-13 17:20:00|13759.5|13757.5|13758.3|13756.3|13760.3|13758.3|13755.8|13753.8|193
1581614700000|2020-02-13 17:25:00|13758.5|13756.5|13756.5|13754.5|13760.5|13758.5|13751.3|13749.3|277
1581615000000|2020-02-13 17:30:00|13756.3|13754.3|13759.5|13757.5|13760.8|13758.8|13755.3|13753.3|189
1581615300000|2020-02-13 17:35:00|13759.8|13757.8|13750.3|13748.3|13760.3|13758.3|13750.3|13748.3|262
1581615600000|2020-02-13 17:40:00|13750.5|13748.5|13750.8|13748.8|13754.8|13752.8|13747.8|13745.8|198
1581615900000|2020-02-13 17:45:00|13751|13749|13753.8|13751.8|13756|13754|13749.3|13747.3|349
1581616200000|2020-02-13 17:50:00|13754|13752|13754.5|13752.5|13756.5|13754.5|13752.8|13750.8|155
1581616500000|2020-02-13 17:55:00|13754.8|13752.8|13743.8|13741.8|13754.8|13752.8|13743.3|13741.3|346
1581616800000|2020-02-13 18:00:00|13744|13742|13738.8|13736.8|13744.3|13742.3|13738.3|13736.3|407
1581617100000|2020-02-13 18:05:00|13738.5|13736.5|13737.8|13735.8|13743.3|13741.3|13737.3|13735.3|292
1581617400000|2020-02-13 18:10:00|13738|13736|13734.3|13732.3|13741.3|13739.3|13733.8|13731.8|309
1581617700000|2020-02-13 18:15:00|13734|13732|13738.3|13736.3|13738.3|13736.3|13730|13728|356
1581618000000|2020-02-13 18:20:00|13738|13736|13739.8|13737.8|13742.3|13740.3|13737.8|13735.8|181
1581618300000|2020-02-13 18:25:00|13740|13738|13741.8|13739.8|13743|13741|13737.3|13735.3|182
1581618600000|2020-02-13 18:30:00|13741.3|13739.3|13743|13741|13744|13742|13740.3|13738.3|117
1581618900000|2020-02-13 18:35:00|13743.3|13741.3|13743.8|13741.8|13744.8|13742.8|13741.8|13739.8|65
1581619200000|2020-02-13 18:40:00|13744|13742|13749.5|13747.5|13751.5|13749.5|13743.8|13741.8|267
1581619500000|2020-02-13 18:45:00|13749.8|13747.8|13756.3|13754.3|13756.5|13754.5|13749|13747|193
1581619800000|2020-02-13 18:50:00|13756|13754|13753.3|13751.3|13756.8|13754.8|13752.5|13750.5|179
1581620100000|2020-02-13 18:55:00|13753|13751|13753.3|13751.3|13755|13753|13752.3|13750.3|81
1581620400000|2020-02-13 19:00:00|13753|13751|13758.3|13756.3|13759.8|13757.8|13753|13751|160
1581620700000|2020-02-13 19:05:00|13758|13756|13751.8|13749.8|13758.3|13756.3|13751.8|13749.8|108
1581621000000|2020-02-13 19:10:00|13752|13750|13753|13751|13754.8|13752.8|13749.5|13747.5|181
1581621300000|2020-02-13 19:15:00|13752.8|13750.8|13752.3|13750.3|13754.8|13752.8|13749.8|13747.8|169
1581621600000|2020-02-13 19:20:00|13752|13750|13751.8|13749.8|13755|13753|13751.8|13749.8|153
1581621900000|2020-02-13 19:25:00|13752|13750|13748.8|13746.8|13752|13750|13748.3|13746.3|176
1581622200000|2020-02-13 19:30:00|13749|13747|13752.3|13750.3|13753.8|13751.8|13748.5|13746.5|113
1581622500000|2020-02-13 19:35:00|13752.5|13750.5|13751.8|13749.8|13753.5|13751.5|13750.3|13748.3|81
1581622800000|2020-02-13 19:40:00|13752|13750|13748.5|13746.5|13752.8|13750.8|13748.3|13746.3|82
1581623100000|2020-02-13 19:45:00|13748.8|13746.8|13746.3|13744.3|13749.3|13747.3|13744|13742|113
1581623400000|2020-02-13 19:50:00|13746|13744|13751|13749|13751.8|13749.8|13745.8|13743.8|124
1581623700000|2020-02-13 19:55:00|13751.3|13749.3|13751.3|13749.3|13755.8|13753.8|13750.8|13748.8|141
1581624000000|2020-02-13 20:00:00|13751.5|13749.5|13742.8|13740.8|13754.8|13752.8|13741.3|13739.3|443
1581624300000|2020-02-13 20:05:00|13743|13741|13747|13745|13747.5|13745.5|13741.8|13739.8|210
1581624600000|2020-02-13 20:10:00|13747.3|13745.3|13740.8|13738.8|13749|13747|13739.8|13737.8|147
1581624900000|2020-02-13 20:15:00|13741|13739|13745.8|13743.8|13746|13744|13740.3|13738.3|223
1581625200000|2020-02-13 20:20:00|13745.5|13743.5|13745.8|13743.8|13748.8|13746.8|13744.8|13742.8|125
1581625500000|2020-02-13 20:25:00|13746|13744|13745.3|13743.3|13749.3|13747.3|13741.8|13739.8|183
1581625800000|2020-02-13 20:30:00|13745.5|13743.5|13736|13734|13747.8|13745.8|13733.8|13731.8|353
1581626100000|2020-02-13 20:35:00|13735.8|13733.8|13734.3|13732.3|13739.3|13737.3|13733.8|13731.8|127
1581626400000|2020-02-13 20:40:00|13734.8|13732.8|13729.8|13727.8|13738|13736|13728.3|13726.3|196
1581626700000|2020-02-13 20:45:00|13729.5|13727.5|13731.3|13729.3|13735|13733|13727.3|13725.3|364
1581627000000|2020-02-13 20:50:00|13731.5|13729.5|13735.8|13733.8|13737|13735|13727.8|13725.8|483
1581627300000|2020-02-13 20:55:00|13736|13734|13734|13732|13736.8|13734.8|13728|13726|309
1581627600000|2020-02-13 21:00:00|13737.1|13732.1|13737.1|13732.1|13744.8|13739.8|13737.1|13732.1|14
1581627900000|2020-02-13 21:05:00|13736.2|13731.2|13733.1|13728.1|13736.9|13731.9|13730.5|13725.5|0
1581628200000|2020-02-13 21:10:00|13732.2|13727.2|13740.2|13735.2|13741.4|13736.4|13732.2|13727.2|0
1581628500000|2020-02-13 21:15:00|13740.3|13735.3|13738.8|13733.8|13740.6|13735.6|13738.2|13733.2|0
1581628800000|2020-02-13 21:20:00|13738.9|13733.9|13740.4|13735.4|13740.6|13735.6|13738.9|13733.9|0
1581629100000|2020-02-13 21:25:00|13740.8|13735.8|13741.3|13736.3|13742.4|13737.4|13740|13735|0
1581629400000|2020-02-13 21:30:00|13740.9|13735.9|13741.9|13736.9|13742.8|13737.8|13739.7|13734.7|0
1581629700000|2020-02-13 21:35:00|13741.7|13736.7|13741.8|13736.8|13742.8|13737.8|13740.9|13735.9|0
1581630000000|2020-02-13 21:40:00|13740.9|13735.9|13735.7|13730.7|13740.9|13735.9|13733.8|13728.8|0
1581630300000|2020-02-13 21:45:00|13735.8|13730.8|13737.4|13732.4|13739.7|13734.7|13735.7|13730.7|0
1581630600000|2020-02-13 21:50:00|13736.5|13731.5|13739.3|13734.3|13740.2|13735.2|13736.5|13731.5|0
1581630900000|2020-02-13 21:55:00|13740.2|13735.2|13742.4|13737.4|13743.5|13738.5|13739.3|13734.3|0
1581631200000|2020-02-13 22:00:00|13742|13737|13743.3|13738.3|13743.5|13738.5|13742|13737|0
1581631500000|2020-02-13 22:05:00|13743.2|13738.2|13743|13738|13743.4|13738.4|13742.4|13737.4|0
1581631800000|2020-02-13 22:10:00|13742.8|13737.8|13742.3|13737.3|13742.8|13737.8|13742.3|13737.3|0
1581632100000|2020-02-13 22:15:00|13742.4|13737.4|13742.4|13737.4|13743.5|13738.5|13742.4|13737.4|0
1581632400000|2020-02-13 22:20:00|13742.5|13737.5|13742.7|13737.7|13742.7|13737.7|13742|13737|0
1581632700000|2020-02-13 22:25:00|13742.8|13737.8|13743|13738|13743.9|13738.9|13742.6|13737.6|0
1581633000000|2020-02-13 22:30:00|13743.1|13738.1|13740.9|13735.9|13743.1|13738.1|13740.4|13735.4|0
1581633300000|2020-02-13 22:35:00|13740.8|13735.8|13740.1|13735.1|13741|13736|13739.1|13734.1|0
1581633600000|2020-02-13 22:40:00|13740.8|13735.8|13741.3|13736.3|13741.6|13736.6|13740.5|13735.5|0
1581633900000|2020-02-13 22:45:00|13741|13736|13741.6|13736.6|13742.4|13737.4|13740.8|13735.8|0
1581634200000|2020-02-13 22:50:00|13741.4|13736.4|13741.3|13736.3|13742.1|13737.1|13741.3|13736.3|0
1581634500000|2020-02-13 22:55:00|13741.4|13736.4|13741.9|13736.9|13742.5|13737.5|13741.4|13736.4|0
1581634800000|2020-02-13 23:00:00|13743.5|13738.5|13738.5|13733.5|13743.5|13738.5|13735.3|13730.3|0
1581635100000|2020-02-13 23:05:00|13739|13734|13737.6|13732.6|13739.4|13734.4|13737.6|13732.6|0
1581635400000|2020-02-13 23:10:00|13738|13733|13730.3|13725.3|13738|13733|13730.1|13725.1|0
1581635700000|2020-02-13 23:15:00|13731.2|13726.2|13727.8|13722.8|13733|13728|13726.9|13721.9|0
1581636000000|2020-02-13 23:20:00|13727.6|13722.6|13730.4|13725.4|13730.8|13725.8|13727.6|13722.6|0
1581636300000|2020-02-13 23:25:00|13729.5|13724.5|13732|13727|13732|13727|13729|13724|0
1581636600000|2020-02-13 23:30:00|13732.1|13727.1|13735.2|13730.2|13735.2|13730.2|13731.2|13726.2|0
1581636900000|2020-02-13 23:35:00|13736.1|13731.1|13735.6|13730.6|13737|13732|13733.1|13728.1|0
1581637200000|2020-02-13 23:40:00|13734.7|13729.7|13727.2|13722.2|13736.1|13731.1|13717.2|13712.2|0
1581637500000|2020-02-13 23:45:00|13726.3|13721.3|13716.7|13711.7|13730.7|13725.7|13716.7|13711.7|0
1581637800000|2020-02-13 23:50:00|13717.7|13712.7|13718.9|13713.9|13723.2|13718.2|13716.7|13711.7|0
1581638100000|2020-02-13 23:55:00|13718|13713|13724.3|13719.3|13724.3|13719.3|13718|13713|0
1581638400000|2020-02-14 00:00:00|13725.2|13720.2|13725.5|13720.5|13729.8|13724.8|13724.3|13719.3|0
1581638700000|2020-02-14 00:05:00|13726.4|13721.4|13724.9|13719.9|13728.9|13723.9|13723|13718|0
1581639000000|2020-02-14 00:10:00|13724|13719|13724|13719|13725.8|13720.8|13722.1|13717.1|0
1581639300000|2020-02-14 00:15:00|13724.9|13719.9|13730.3|13726.3|13736.3|13732.3|13724|13719|126
1581639600000|2020-02-14 00:20:00|13730|13726|13721.3|13717.3|13730.5|13726.5|13721.3|13717.3|77
1581639900000|2020-02-14 00:25:00|13721.8|13717.8|13726.5|13722.5|13726.5|13722.5|13717.8|13713.8|44
1581640200000|2020-02-14 00:30:00|13726.8|13722.8|13724.8|13720.8|13729.8|13725.8|13724|13720|37
1581640500000|2020-02-14 00:35:00|13724.5|13720.5|13726.3|13722.3|13728|13724|13722.5|13718.5|27
1581640800000|2020-02-14 00:40:00|13726|13722|13721.5|13717.5|13727.3|13723.3|13721|13717|40
1581641100000|2020-02-14 00:45:00|13721.8|13717.8|13729.5|13725.5|13731.3|13727.3|13721.8|13717.8|26
1581641400000|2020-02-14 00:50:00|13729.8|13725.8|13734.3|13730.3|13735.3|13731.3|13729.3|13725.3|24
1581641700000|2020-02-14 00:55:00|13734.5|13730.5|13741.3|13737.3|13742|13738|13734.5|13730.5|70
1581642000000|2020-02-14 01:00:00|13742.3|13738.3|13744.3|13740.3|13749.5|13745.5|13741.5|13737.5|59
1581642300000|2020-02-14 01:05:00|13744|13740|13743.5|13739.5|13744.3|13740.3|13740.5|13736.5|28
1581642600000|2020-02-14 01:10:00|13743.8|13739.8|13739|13735|13744|13740|13738|13734|9
1581642900000|2020-02-14 01:15:00|13739.3|13735.3|13736.5|13732.5|13741.5|13737.5|13733.3|13729.3|57
1581643200000|2020-02-14 01:20:00|13736.3|13732.3|13741.3|13737.3|13742.5|13738.5|13736|13732|11
1581643500000|2020-02-14 01:25:00|13741|13737|13745.5|13741.5|13745.5|13741.5|13737.8|13733.8|16
1581643800000|2020-02-14 01:30:00|13745.8|13741.8|13747|13743|13749.8|13745.8|13742.5|13738.5|34
1581644100000|2020-02-14 01:35:00|13747.3|13743.3|13754.5|13750.5|13757.8|13753.8|13745|13741|74
1581644400000|2020-02-14 01:40:00|13754.3|13750.3|13756.8|13752.8|13758.5|13754.5|13752.3|13748.3|20
1581644700000|2020-02-14 01:45:00|13757|13753|13754.3|13750.3|13758.3|13754.3|13752.8|13748.8|41
1581645000000|2020-02-14 01:50:00|13754.5|13750.5|13752.5|13748.5|13756.3|13752.3|13752|13748|37
1581645300000|2020-02-14 01:55:00|13752.3|13748.3|13755.5|13751.5|13755.8|13751.8|13751.3|13747.3|13
1581645600000|2020-02-14 02:00:00|13755.8|13751.8|13753.3|13749.3|13758.5|13754.5|13753|13749|63
1581645900000|2020-02-14 02:05:00|13753|13749|13750|13746|13756.5|13752.5|13750|13746|24
1581646200000|2020-02-14 02:10:00|13750.3|13746.3|13753.3|13749.3|13756.8|13752.8|13748|13744|53
1581646500000|2020-02-14 02:15:00|13753.5|13749.5|13758.8|13754.8|13761.8|13757.8|13753.5|13749.5|56
1581646800000|2020-02-14 02:20:00|13758.5|13754.5|13762.3|13758.3|13764.8|13760.8|13757.3|13753.3|44
1581647100000|2020-02-14 02:25:00|13762.5|13758.5|13761.3|13757.3|13765.3|13761.3|13761.3|13757.3|19
1581647400000|2020-02-14 02:30:00|13761|13757|13766.8|13762.8|13769|13765|13760|13756|64
1581647700000|2020-02-14 02:35:00|13767.8|13763.8|13767.5|13763.5|13770.3|13766.3|13766|13762|52
1581648000000|2020-02-14 02:40:00|13767.3|13763.3|13768.8|13764.8|13770.3|13766.3|13767.3|13763.3|12
1581648300000|2020-02-14 02:45:00|13769|13765|13775.5|13771.5|13776.3|13772.3|13768.5|13764.5|49
1581648600000|2020-02-14 02:50:00|13775.8|13771.8|13778.3|13774.3|13781.8|13777.8|13775.5|13771.5|66
1581648900000|2020-02-14 02:55:00|13778.5|13774.5|13784.5|13780.5|13784.8|13780.8|13777.8|13773.8|50
1581649200000|2020-02-14 03:00:00|13784.8|13780.8|13788.8|13784.8|13794.3|13790.3|13782.5|13778.5|216
1581649500000|2020-02-14 03:05:00|13788.5|13784.5|13781.5|13777.5|13788.8|13784.8|13781.5|13777.5|79
1581649800000|2020-02-14 03:10:00|13781|13777|13779.3|13775.3|13781|13777|13778.8|13774.8|36
1581650100000|2020-02-14 03:15:00|13779.5|13775.5|13781.3|13777.3|13781.8|13777.8|13777.3|13773.3|43
1581650400000|2020-02-14 03:20:00|13781|13777|13784|13780|13786.3|13782.3|13780.3|13776.3|52
1581650700000|2020-02-14 03:25:00|13783.5|13779.5|13778.3|13774.3|13783.5|13779.5|13777.8|13773.8|58
1581651000000|2020-02-14 03:30:00|13778|13774|13778.3|13774.3|13781.5|13777.5|13778|13774|24
1581651300000|2020-02-14 03:35:00|13778|13774|13776|13772|13778|13774|13774.8|13770.8|40
1581651600000|2020-02-14 03:40:00|13777|13773|13777|13773|13777|13773|13774.5|13770.5|9
1581651900000|2020-02-14 03:45:00|13777.3|13773.3|13773.8|13769.8|13777.8|13773.8|13773.8|13769.8|23
1581652200000|2020-02-14 03:50:00|13774.3|13770.3|13772|13768|13776.5|13772.5|13771.8|13767.8|39
1581652500000|2020-02-14 03:55:00|13771.8|13767.8|13771.3|13767.3|13773.5|13769.5|13769.8|13765.8|27
1581652800000|2020-02-14 04:00:00|13771|13767|13765.3|13761.3|13771|13767|13765.3|13761.3|38
1581653100000|2020-02-14 04:05:00|13765|13761|13766|13762|13766|13762|13763.5|13759.5|32
1581653400000|2020-02-14 04:10:00|13766.3|13762.3|13769.8|13765.8|13769.8|13765.8|13765.8|13761.8|32
1581653700000|2020-02-14 04:15:00|13770|13766|13766.8|13762.8|13770.3|13766.3|13765.5|13761.5|17
1581654000000|2020-02-14 04:20:00|13766.5|13762.5|13766.5|13762.5|13767.3|13763.3|13764.3|13760.3|17
1581654300000|2020-02-14 04:25:00|13766.8|13762.8|13768.3|13764.3|13769.3|13765.3|13766.5|13762.5|14
1581654600000|2020-02-14 04:30:00|13768.5|13764.5|13768.8|13764.8|13769.8|13765.8|13767.3|13763.3|45
1581654900000|2020-02-14 04:35:00|13769.3|13765.3|13770|13766|13770.8|13766.8|13769.3|13765.3|10
1581655200000|2020-02-14 04:40:00|13769.8|13765.8|13771.5|13767.5|13773.5|13769.5|13769.3|13765.3|36
1581655500000|2020-02-14 04:45:00|13771.3|13767.3|13770.3|13766.3|13772.5|13768.5|13770.3|13766.3|6
1581655800000|2020-02-14 04:50:00|13770.5|13766.5|13771.8|13767.8|13774|13770|13770.5|13766.5|54
1581656100000|2020-02-14 04:55:00|13771.3|13767.3|13767|13763|13771.5|13767.5|13767|13763|35
1581656400000|2020-02-14 05:00:00|13766.3|13762.3|13772.5|13768.5|13772.8|13768.8|13766.3|13762.3|29
1581656700000|2020-02-14 05:05:00|13772.8|13768.8|13772|13768|13774.5|13770.5|13770.5|13766.5|49
1581657000000|2020-02-14 05:10:00|13771.8|13767.8|13769|13765|13771.8|13767.8|13769|13765|24
1581657300000|2020-02-14 05:15:00|13768.8|13764.8|13771|13767|13771.5|13767.5|13767.3|13763.3|30
1581657600000|2020-02-14 05:20:00|13771.3|13767.3|13770.8|13766.8|13771.5|13767.5|13770.5|13766.5|16
1581657900000|2020-02-14 05:25:00|13770.5|13766.5|13767.8|13763.8|13771.5|13767.5|13766.8|13762.8|15
1581658200000|2020-02-14 05:30:00|13767.5|13763.5|13762.3|13758.3|13767.8|13763.8|13761.8|13757.8|89
1581658500000|2020-02-14 05:35:00|13762|13758|13763.3|13759.3|13763.8|13759.8|13759.8|13755.8|107
1581658800000|2020-02-14 05:40:00|13763|13759|13765.3|13761.3|13766.5|13762.5|13762|13758|48
1581659100000|2020-02-14 05:45:00|13764.5|13760.5|13764|13760|13765.5|13761.5|13762.5|13758.5|36
1581659400000|2020-02-14 05:50:00|13763.8|13759.8|13764.5|13760.5|13766.8|13762.8|13763|13759|29
1581659700000|2020-02-14 05:55:00|13764.3|13760.3|13764.5|13760.5|13765.3|13761.3|13760.5|13756.5|70
1581660000000|2020-02-14 06:00:00|13765|13761|13761.3|13757.3|13765.5|13761.5|13761.3|13757.3|77
1581660300000|2020-02-14 06:05:00|13761|13757|13755|13751|13762.3|13758.3|13751.8|13747.8|112
1581660600000|2020-02-14 06:10:00|13756|13752|13756.8|13752.8|13760.8|13756.8|13755.8|13751.8|57
1581660900000|2020-02-14 06:15:00|13756.5|13752.5|13760.8|13756.8|13760.8|13756.8|13755.5|13751.5|19
1581661200000|2020-02-14 06:20:00|13760.5|13756.5|13754.8|13750.8|13761.8|13757.8|13750.5|13746.5|87
1581661500000|2020-02-14 06:25:00|13754.5|13750.5|13754|13750|13756.8|13752.8|13752|13748|61
1581661800000|2020-02-14 06:30:00|13753.8|13749.8|13754|13750|13755|13751|13751.8|13747.8|69
1581662100000|2020-02-14 06:35:00|13754.3|13750.3|13754|13750|13755.5|13751.5|13753.5|13749.5|30
1581662400000|2020-02-14 06:40:00|13753.5|13749.5|13757.5|13753.5|13758.5|13754.5|13753.5|13749.5|36
1581662700000|2020-02-14 06:45:00|13757.8|13753.8|13760.5|13756.5|13762|13758|13757.3|13753.3|77
1581663000000|2020-02-14 06:50:00|13760.3|13756.3|13761|13757|13761.8|13757.8|13760|13756|52
1581663300000|2020-02-14 06:55:00|13761.3|13757.3|13760.5|13756.5|13763.3|13759.3|13759.5|13755.5|93
1581663600000|2020-02-14 07:00:00|13759.5|13757.5|13764.8|13762.8|13768|13766|13751.5|13749.5|641
1581663900000|2020-02-14 07:05:00|13764.5|13762.5|13763.3|13761.3|13768.5|13766.5|13761.3|13759.3|341
1581664200000|2020-02-14 07:10:00|13763|13761|13756.5|13754.5|13763.3|13761.3|13756|13754|252
1581664500000|2020-02-14 07:15:00|13756.3|13754.3|13759.8|13757.8|13764|13762|13750.3|13748.3|397
1581664800000|2020-02-14 07:20:00|13759.5|13757.5|13759|13757|13763.3|13761.3|13757.5|13755.5|172
1581665100000|2020-02-14 07:25:00|13758.8|13756.8|13759.3|13757.3|13760|13758|13756.3|13754.3|74
1581665400000|2020-02-14 07:30:00|13759.5|13757.5|13758|13756|13766|13764|13757.8|13755.8|338
1581665700000|2020-02-14 07:35:00|13758.3|13756.3|13754|13752|13758.3|13756.3|13752.5|13750.5|297
1581666000000|2020-02-14 07:40:00|13755|13753|13752.8|13750.8|13756.3|13754.3|13752.3|13750.3|140
1581666300000|2020-02-14 07:45:00|13752.5|13750.5|13755.3|13753.3|13756|13754|13752.3|13750.3|115
1581666600000|2020-02-14 07:50:00|13755|13753|13755.5|13753.5|13758.5|13756.5|13752.5|13750.5|245
1581666900000|2020-02-14 07:55:00|13755.3|13753.3|13754.8|13752.8|13757.3|13755.3|13751.8|13749.8|270
1581667200000|2020-02-14 08:00:00|13754.3|13753.3|13755.5|13754.5|13763.5|13762.5|13747.5|13746.5|1713
1581667500000|2020-02-14 08:05:00|13755|13754|13751.3|13750.3|13762.8|13761.8|13746.8|13745.8|1557
1581667800000|2020-02-14 08:10:00|13751.5|13750.5|13744.5|13743.5|13753|13752|13740.5|13739.5|1101
1581668100000|2020-02-14 08:15:00|13745.3|13744.3|13748|13747|13757.8|13756.8|13744.5|13743.5|845
1581668400000|2020-02-14 08:20:00|13748.3|13747.3|13744|13743|13748.5|13747.5|13742.3|13741.3|607
1581668700000|2020-02-14 08:25:00|13743.8|13742.8|13746|13745|13753|13752|13739.3|13738.3|867
1581669000000|2020-02-14 08:30:00|13746.3|13745.3|13749|13748|13756.3|13755.3|13746.3|13745.3|708
1581669300000|2020-02-14 08:35:00|13749.3|13748.3|13748|13747|13755.3|13754.3|13747|13746|620
1581669600000|2020-02-14 08:40:00|13748.3|13747.3|13742|13741|13749.8|13748.8|13736.5|13735.5|879
1581669900000|2020-02-14 08:45:00|13742.3|13741.3|13747|13746|13749.3|13748.3|13740|13739|509
1581670200000|2020-02-14 08:50:00|13746.8|13745.8|13749|13748|13749.8|13748.8|13745|13744|330
1581670500000|2020-02-14 08:55:00|13748.3|13747.3|13741.3|13740.3|13748.3|13747.3|13738.1|13737.1|598
1581670800000|2020-02-14 09:00:00|13741.6|13740.6|13738.8|13737.8|13742.6|13741.6|13733.1|13732.1|783
1581671100000|2020-02-14 09:05:00|13738.6|13737.6|13730.3|13729.3|13739.1|13738.1|13728.8|13727.8|793
1581671400000|2020-02-14 09:10:00|13730.6|13729.6|13736.3|13735.3|13737.6|13736.6|13728.1|13727.1|632
1581671700000|2020-02-14 09:15:00|13736.1|13735.1|13748.8|13747.8|13750.1|13749.1|13735.3|13734.3|646
1581672000000|2020-02-14 09:20:00|13749.1|13748.1|13743.1|13742.1|13751.8|13750.8|13743.1|13742.1|511
1581672300000|2020-02-14 09:25:00|13743.3|13742.3|13751.8|13750.8|13754.6|13753.6|13742.6|13741.6|837
1581672600000|2020-02-14 09:30:00|13752.1|13751.1|13751.6|13750.6|13754.1|13753.1|13748.8|13747.8|324
1581672900000|2020-02-14 09:35:00|13751.3|13750.3|13754.8|13753.8|13755.6|13754.6|13748.6|13747.6|945
1581673200000|2020-02-14 09:40:00|13754.6|13753.6|13762.3|13761.3|13767.8|13766.8|13754.6|13753.6|668
1581673500000|2020-02-14 09:45:00|13762.1|13761.1|13764.6|13763.6|13767.1|13766.1|13759.3|13758.3|408
1581673800000|2020-02-14 09:50:00|13764.1|13763.1|13768.1|13767.1|13769.8|13768.8|13761.3|13760.3|463
1581674100000|2020-02-14 09:55:00|13767.8|13766.8|13765.8|13764.8|13768.6|13767.6|13763.3|13762.3|328
1581674400000|2020-02-14 10:00:00|13765.6|13764.6|13772.3|13771.3|13775.6|13774.6|13764.1|13763.1|645
1581674700000|2020-02-14 10:05:00|13772.6|13771.6|13783.8|13782.8|13785.1|13784.1|13770.3|13769.3|917
1581675000000|2020-02-14 10:10:00|13783.6|13782.6|13785.6|13784.6|13788.6|13787.6|13777.8|13776.8|952
1581675300000|2020-02-14 10:15:00|13785.8|13784.8|13780.8|13779.8|13786.8|13785.8|13778.6|13777.6|402
1581675600000|2020-02-14 10:20:00|13781.1|13780.1|13777.1|13776.1|13782.6|13781.6|13775.6|13774.6|356
1581675900000|2020-02-14 10:25:00|13776.8|13775.8|13772.6|13771.6|13777.3|13776.3|13768.6|13767.6|583
1581676200000|2020-02-14 10:30:00|13772.8|13771.8|13777.8|13776.8|13778.6|13777.6|13768.1|13767.1|433
1581676500000|2020-02-14 10:35:00|13777.6|13776.6|13777.8|13776.8|13781.8|13780.8|13776.6|13775.6|333
1581676800000|2020-02-14 10:40:00|13778.1|13777.1|13786.8|13785.8|13788.6|13787.6|13774.1|13773.1|435
1581677100000|2020-02-14 10:45:00|13787.1|13786.1|13781.3|13780.3|13788.8|13787.8|13781.3|13780.3|398
1581677400000|2020-02-14 10:50:00|13781.6|13780.6|13775.5|13774.5|13782.3|13781.3|13774.5|13773.5|389
1581677700000|2020-02-14 10:55:00|13775.8|13774.8|13773|13772|13776.8|13775.8|13769.3|13768.3|531
1581678000000|2020-02-14 11:00:00|13773.3|13772.3|13767.3|13766.3|13777.8|13776.8|13767|13766|404
1581678300000|2020-02-14 11:05:00|13767|13766|13765.8|13764.8|13769.8|13768.8|13764.8|13763.8|388
1581678600000|2020-02-14 11:10:00|13765.3|13764.3|13762.3|13761.3|13765.5|13764.5|13755.5|13754.5|743
1581678900000|2020-02-14 11:15:00|13762|13761|13765|13764|13765.5|13764.5|13760.3|13759.3|315
1581679200000|2020-02-14 11:20:00|13764.8|13763.8|13772|13771|13774.8|13773.8|13763.3|13762.3|442
1581679500000|2020-02-14 11:25:00|13772.3|13771.3|13780.3|13779.3|13784.8|13783.8|13771.5|13770.5|588
1581679800000|2020-02-14 11:30:00|13780|13779|13780.3|13779.3|13783|13782|13776.5|13775.5|372
1581680100000|2020-02-14 11:35:00|13780|13779|13778.5|13777.5|13780.5|13779.5|13776.8|13775.8|154
1581680400000|2020-02-14 11:40:00|13778.8|13777.8|13777.5|13776.5|13780|13779|13776.3|13775.3|446
1581680700000|2020-02-14 11:45:00|13778.3|13777.3|13771.5|13770.5|13778.8|13777.8|13771|13770|228
1581681000000|2020-02-14 11:50:00|13771.3|13770.3|13770|13769|13772.5|13771.5|13767.3|13766.3|315
1581681300000|2020-02-14 11:55:00|13769.8|13768.8|13776.3|13775.3|13777.3|13776.3|13767.3|13766.3|288
1581681600000|2020-02-14 12:00:00|13777.5|13776.5|13781.5|13780.5|13783.8|13782.8|13774.5|13773.5|633
1581681900000|2020-02-14 12:05:00|13781.3|13780.3|13778.5|13777.5|13782.8|13781.8|13777.8|13776.8|183
1581682200000|2020-02-14 12:10:00|13778.3|13777.3|13782|13781|13783.8|13782.8|13777.8|13776.8|203
1581682500000|2020-02-14 12:15:00|13781.8|13780.8|13781.8|13780.8|13783.8|13782.8|13779.8|13778.8|176
1581682800000|2020-02-14 12:20:00|13781.5|13780.5|13771|13770|13783|13782|13770.3|13769.3|305
1581683100000|2020-02-14 12:25:00|13771.3|13770.3|13774|13773|13774|13773|13768.8|13767.8|277
1581683400000|2020-02-14 12:30:00|13773.8|13772.8|13779|13778|13779|13778|13772.5|13771.5|225
1581683700000|2020-02-14 12:35:00|13778.8|13777.8|13783.5|13782.5|13785.5|13784.5|13778.8|13777.8|276
1581684000000|2020-02-14 12:40:00|13783.8|13782.8|13772.5|13771.5|13784|13783|13772.5|13771.5|430
1581684300000|2020-02-14 12:45:00|13772|13771|13775.5|13774.5|13775.8|13774.8|13770.8|13769.8|220
1581684600000|2020-02-14 12:50:00|13775.3|13774.3|13780.5|13779.5|13783|13782|13772.5|13771.5|322
1581684900000|2020-02-14 12:55:00|13780.8|13779.8|13781.8|13780.8|13787.5|13786.5|13780.5|13779.5|347
1581685200000|2020-02-14 13:00:00|13782|13781|13781|13780|13782|13781|13777.3|13776.3|272
1581685500000|2020-02-14 13:05:00|13780.8|13779.8|13782.3|13781.3|13782.8|13781.8|13777.5|13776.5|254
1581685800000|2020-02-14 13:10:00|13782.5|13781.5|13780.5|13779.5|13782.5|13781.5|13778.3|13777.3|235
1581686100000|2020-02-14 13:15:00|13780.3|13779.3|13781.8|13780.8|13782|13781|13778.5|13777.5|168
1581686400000|2020-02-14 13:20:00|13781.5|13780.5|13781.5|13780.5|13782.8|13781.8|13780.8|13779.8|152
1581686700000|2020-02-14 13:25:00|13781.3|13780.3|13778.8|13777.8|13782.8|13781.8|13778.3|13777.3|231
1581687000000|2020-02-14 13:30:00|13778.5|13777.5|13771.3|13770.3|13780.5|13779.5|13768.5|13767.5|817
1581687300000|2020-02-14 13:35:00|13770.8|13769.8|13767.3|13766.3|13771.8|13770.8|13762.8|13761.8|694
1581687600000|2020-02-14 13:40:00|13767.5|13766.5|13761.3|13760.3|13768.5|13767.5|13760.8|13759.8|906
1581687900000|2020-02-14 13:45:00|13761.1|13760.1|13760.8|13759.8|13762.3|13761.3|13752.8|13751.8|1612
1581688200000|2020-02-14 13:50:00|13761.1|13760.1|13764.3|13763.3|13764.6|13763.6|13758.1|13757.1|434
1581688500000|2020-02-14 13:55:00|13764.6|13763.6|13754.1|13753.1|13764.6|13763.6|13752.6|13751.6|589
1581688800000|2020-02-14 14:00:00|13753.3|13752.3|13759.6|13758.6|13761.1|13760.1|13750.3|13749.3|579
1581689100000|2020-02-14 14:05:00|13759.3|13758.3|13755.3|13754.3|13760.6|13759.6|13754.3|13753.3|330
1581689400000|2020-02-14 14:10:00|13755.1|13754.1|13751.1|13750.1|13755.3|13754.3|13749.6|13748.6|458
1581689700000|2020-02-14 14:15:00|13751.3|13750.3|13755.8|13754.8|13756.3|13755.3|13751.1|13750.1|587
1581690000000|2020-02-14 14:20:00|13756.3|13755.3|13754.8|13753.8|13756.6|13755.6|13752.8|13751.8|364
1581690300000|2020-02-14 14:25:00|13754.6|13753.6|13752.8|13751.8|13755.6|13754.6|13750.3|13749.3|388
1581690600000|2020-02-14 14:30:00|13752.6|13751.6|13755.6|13754.6|13758.6|13757.6|13741.1|13740.1|976
1581690900000|2020-02-14 14:35:00|13755.8|13754.8|13743.6|13742.6|13757.6|13756.6|13732.8|13731.8|1193
1581691200000|2020-02-14 14:40:00|13743.3|13742.3|13742.1|13741.1|13748.1|13747.1|13739.1|13738.1|613
1581691500000|2020-02-14 14:45:00|13741.8|13740.8|13738.1|13737.1|13746.8|13745.8|13736.6|13735.6|557
1581691800000|2020-02-14 14:50:00|13737.8|13736.8|13733.1|13732.1|13738.8|13737.8|13729.1|13728.1|726
1581692100000|2020-02-14 14:55:00|13732.8|13731.8|13734.1|13733.1|13736.1|13735.1|13728.6|13727.6|652
1581692400000|2020-02-14 15:00:00|13734.3|13733.3|13734.8|13733.8|13742.8|13741.8|13733.1|13732.1|908
1581692700000|2020-02-14 15:05:00|13734.6|13733.6|13741.8|13740.8|13742.6|13741.6|13733.3|13732.3|676
1581693000000|2020-02-14 15:10:00|13741.5|13740.5|13737.8|13736.8|13742.3|13741.3|13729.8|13728.8|634
1581693300000|2020-02-14 15:15:00|13737.5|13736.5|13750.5|13749.5|13751.5|13750.5|13736|13735|655
1581693600000|2020-02-14 15:20:00|13750.3|13749.3|13746|13745|13751.3|13750.3|13744.8|13743.8|554
1581693900000|2020-02-14 15:25:00|13745.8|13744.8|13744.3|13743.3|13749.3|13748.3|13743.5|13742.5|389
1581694200000|2020-02-14 15:30:00|13744.5|13743.5|13749.3|13748.3|13750.8|13749.8|13739.3|13738.3|636
1581694500000|2020-02-14 15:35:00|13749.5|13748.5|13748.5|13747.5|13752.3|13751.3|13744.8|13743.8|514
1581694800000|2020-02-14 15:40:00|13748.8|13747.8|13746.3|13745.3|13749.5|13748.5|13744|13743|562
1581695100000|2020-02-14 15:45:00|13746|13745|13753|13752|13756.3|13755.3|13746|13745|692
1581695400000|2020-02-14 15:50:00|13753.3|13752.3|13750.5|13749.5|13755.3|13754.3|13750|13749|438
1581695700000|2020-02-14 15:55:00|13750.8|13749.8|13758|13757|13758.8|13757.8|13750.8|13749.8|406
1581696000000|2020-02-14 16:00:00|13758.5|13757.5|13755.3|13754.3|13759.5|13758.5|13755.3|13754.3|678
1581696300000|2020-02-14 16:05:00|13755|13754|13743.5|13742.5|13759.5|13758.5|13741.3|13740.3|952
1581696600000|2020-02-14 16:10:00|13743.3|13742.3|13745.3|13744.3|13751.8|13750.8|13741.8|13740.8|533
1581696900000|2020-02-14 16:15:00|13745|13744|13746.3|13745.3|13749.8|13748.8|13744.3|13743.3|633
1581697200000|2020-02-14 16:20:00|13746|13745|13744|13743|13747.5|13746.5|13740.5|13739.5|582
1581697500000|2020-02-14 16:25:00|13743.5|13742.5|13742.8|13741.8|13745.3|13744.3|13738.8|13737.8|924
1581697800000|2020-02-14 16:30:00|13743.3|13741.3|13744.3|13742.3|13748|13746|13739.8|13737.8|1212
1581698100000|2020-02-14 16:35:00|13744|13742|13741.5|13739.5|13747.8|13745.8|13741.3|13739.3|558
1581698400000|2020-02-14 16:40:00|13741.8|13739.8|13740.8|13738.8|13745.3|13743.3|13739.8|13737.8|384
1581698700000|2020-02-14 16:45:00|13741.3|13739.3|13739.5|13737.5|13744.8|13742.8|13739.3|13737.3|210
1581699000000|2020-02-14 16:50:00|13739.8|13737.8|13736.3|13734.3|13740.3|13738.3|13734.3|13732.3|292
1581699300000|2020-02-14 16:55:00|13736.8|13734.8|13740|13738|13743.3|13741.3|13735.3|13733.3|283
1581699600000|2020-02-14 17:00:00|13739.8|13737.8|13738|13736|13742.3|13740.3|13737.8|13735.8|218
1581699900000|2020-02-14 17:05:00|13738.3|13736.3|13735.3|13733.3|13739.5|13737.5|13734.5|13732.5|199
1581700200000|2020-02-14 17:10:00|13734.8|13732.8|13736.3|13734.3|13737.3|13735.3|13734.5|13732.5|170
1581700500000|2020-02-14 17:15:00|13736|13734|13737.5|13735.5|13738.3|13736.3|13735.5|13733.5|126
1581700800000|2020-02-14 17:20:00|13737.8|13735.8|13735|13733|13737.8|13735.8|13730|13728|302
1581701100000|2020-02-14 17:25:00|13735.3|13733.3|13736.3|13734.3|13736.8|13734.8|13734.3|13732.3|92
1581701400000|2020-02-14 17:30:00|13736.5|13734.5|13738.3|13736.3|13738.3|13736.3|13735.5|13733.5|104
1581701700000|2020-02-14 17:35:00|13738|13736|13740.5|13738.5|13741.3|13739.3|13736.5|13734.5|169
1581702000000|2020-02-14 17:40:00|13740.8|13738.8|13739.8|13737.8|13742.3|13740.3|13738.3|13736.3|157
1581702300000|2020-02-14 17:45:00|13740|13738|13736.5|13734.5|13740.3|13738.3|13735.5|13733.5|169
1581702600000|2020-02-14 17:50:00|13736.8|13734.8|13731.8|13729.8|13737.3|13735.3|13730.5|13728.5|198
1581702900000|2020-02-14 17:55:00|13732.3|13730.3|13733.8|13731.8|13734.8|13732.8|13728.8|13726.8|232
1581703200000|2020-02-14 18:00:00|13733.5|13731.5|13738.8|13736.8|13742|13740|13731.5|13729.5|351
1581703500000|2020-02-14 18:05:00|13739|13737|13725.3|13723.3|13739.8|13737.8|13725|13723|296
1581703800000|2020-02-14 18:10:00|13726|13724|13728|13726|13729.5|13727.5|13724.3|13722.3|214
1581704100000|2020-02-14 18:15:00|13728.3|13726.3|13723|13721|13729|13727|13722.8|13720.8|138
1581704400000|2020-02-14 18:20:00|13723.3|13721.3|13726|13724|13726.3|13724.3|13717.3|13715.3|238
1581704700000|2020-02-14 18:25:00|13725.8|13723.8|13724.5|13722.5|13728.5|13726.5|13724.3|13722.3|148
1581705000000|2020-02-14 18:30:00|13724.3|13722.3|13728.8|13726.8|13729.3|13727.3|13723|13721|200
1581705300000|2020-02-14 18:35:00|13729|13727|13728|13726|13731.5|13729.5|13727.8|13725.8|126
1581705600000|2020-02-14 18:40:00|13727.8|13725.8|13729.3|13727.3|13731.3|13729.3|13727.8|13725.8|192
1581705900000|2020-02-14 18:45:00|13729|13727|13724.8|13722.8|13729|13727|13724.5|13722.5|99
1581706200000|2020-02-14 18:50:00|13725|13723|13723.8|13721.8|13727.8|13725.8|13722.3|13720.3|177
1581706500000|2020-02-14 18:55:00|13724|13722|13721.5|13719.5|13724.8|13722.8|13719|13717|199
1581706800000|2020-02-14 19:00:00|13721.8|13719.8|13727.3|13725.3|13727.5|13725.5|13721.3|13719.3|131
1581707100000|2020-02-14 19:05:00|13727.5|13725.5|13729.3|13727.3|13729.3|13727.3|13725.8|13723.8|97
1581707400000|2020-02-14 19:10:00|13729.5|13727.5|13726|13724|13731|13729|13725|13723|151
1581707700000|2020-02-14 19:15:00|13726.3|13724.3|13718|13716|13726.3|13724.3|13712.5|13710.5|403
1581708000000|2020-02-14 19:20:00|13717.8|13715.8|13724.3|13722.3|13724.8|13722.8|13717.5|13715.5|160
1581708300000|2020-02-14 19:25:00|13724|13722|13729.3|13727.3|13729.8|13727.8|13723.8|13721.8|142
1581708600000|2020-02-14 19:30:00|13728.5|13726.5|13731.8|13729.8|13732.3|13730.3|13727|13725|280
1581708900000|2020-02-14 19:35:00|13731.5|13729.5|13735.8|13733.8|13738.3|13736.3|13731|13729|229
1581709200000|2020-02-14 19:40:00|13735.5|13733.5|13734.8|13732.8|13735.8|13733.8|13732|13730|150
1581709500000|2020-02-14 19:45:00|13734.5|13732.5|13731.5|13729.5|13734.8|13732.8|13730.5|13728.5|112
1581709800000|2020-02-14 19:50:00|13731.3|13729.3|13728.8|13726.8|13731.3|13729.3|13728.5|13726.5|91
1581710100000|2020-02-14 19:55:00|13728.5|13726.5|13731.8|13729.8|13732.3|13730.3|13727.8|13725.8|109
1581710400000|2020-02-14 20:00:00|13731.5|13729.5|13730.5|13728.5|13733.3|13731.3|13729|13727|81
1581710700000|2020-02-14 20:05:00|13730.8|13728.8|13731.8|13729.8|13733|13731|13728.5|13726.5|81
1581711000000|2020-02-14 20:10:00|13731.5|13729.5|13727.8|13725.8|13734.3|13732.3|13724.8|13722.8|164
1581711300000|2020-02-14 20:15:00|13727.5|13725.5|13727.5|13725.5|13729.5|13727.5|13725.8|13723.8|88
1581711600000|2020-02-14 20:20:00|13727.3|13725.3|13733.8|13731.8|13734.8|13732.8|13726.5|13724.5|129
1581711900000|2020-02-14 20:25:00|13733.5|13731.5|13733.8|13731.8|13735.8|13733.8|13731.3|13729.3|115
1581712200000|2020-02-14 20:30:00|13734|13732|13740.8|13738.8|13741|13739|13731.8|13729.8|162
1581712500000|2020-02-14 20:35:00|13741|13739|13744.5|13742.5|13745.8|13743.8|13740.3|13738.3|145
1581712800000|2020-02-14 20:40:00|13744.8|13742.8|13745.3|13743.3|13747.5|13745.5|13743.5|13741.5|172
1581713100000|2020-02-14 20:45:00|13745|13743|13747|13745|13747.8|13745.8|13744.3|13742.3|185
1581713400000|2020-02-14 20:50:00|13747.3|13745.3|13750.5|13748.5|13752.8|13750.8|13745|13743|333
1581713700000|2020-02-14 20:55:00|13750.3|13748.3|13754.3|13752.3|13756.8|13754.8|13748.5|13746.5|307
1581714000000|2020-02-14 21:00:00|13758.3|13753.3|13758.5|13753.5|13759.9|13754.9|13756.5|13751.5|10
1581714300000|2020-02-14 21:05:00|13758.4|13753.4|13757.5|13752.5|13762.7|13757.7|13757.3|13752.3|0
1581714600000|2020-02-14 21:10:00|13757.4|13752.4|13762|13757|13763.9|13758.9|13757.3|13752.3|0
1581714900000|2020-02-14 21:15:00|13761.9|13756.9|13762.4|13757.4|13763.4|13758.4|13761.7|13756.7|0
1581715200000|2020-02-14 21:20:00|13762.6|13757.6|13761.7|13756.7|13762.6|13757.6|13761.4|13756.4|0
1581715500000|2020-02-14 21:25:00|13761.8|13756.8|13761.6|13756.6|13761.8|13756.8|13761.1|13756.1|0
1581715800000|2020-02-14 21:30:00|13761.2|13756.2|13762.3|13757.3|13763|13758|13760|13755|0
1581716100000|2020-02-14 21:35:00|13761.4|13756.4|13763.3|13758.3|13764.1|13759.1|13761.4|13756.4|0
1581716400000|2020-02-14 21:40:00|13762.3|13757.3|13765.2|13760.2|13765.2|13760.2|13761.5|13756.5|0
1581716700000|2020-02-14 21:45:00|13764.3|13759.3|13763.3|13758.3|13765.3|13760.3|13763.3|13758.3|0
1581717000000|2020-02-14 21:50:00|13764.2|13759.2|13763.6|13758.6|13764.7|13759.7|13762.7|13757.7|0
1581717300000|2020-02-14 21:55:00|13764.5|13759.5|13759.9|13754.9|13764.9|13759.9|13756.2|13751.2|0
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13784.2|13779.2|13788.5|13783.5|13780.6|13775.6|0
1581894300000|2020-02-16 23:05:00|13783.3|13778.3|13779.7|13774.7|13785.1|13780.1|13778.8|13773.8|0
1581894600000|2020-02-16 23:10:00|13777.9|13772.9|13779.2|13774.2|13779.6|13774.6|13776.9|13771.9|0
1581894900000|2020-02-16 23:15:00|13780.1|13775.1|13781.8|13776.8|13784.4|13779.4|13780.1|13775.1|0
1581895200000|2020-02-16 23:20:00|13781.3|13776.3|13780|13775|13781.3|13776.3|13777.2|13772.2|0
1581895500000|2020-02-16 23:25:00|13779.5|13774.5|13784.4|13779.4|13785.5|13780.5|13779.1|13774.1|0
1581895800000|2020-02-16 23:30:00|13783.5|13778.5|13784.7|13779.7|13785.7|13780.7|13782.8|13777.8|0
1581896100000|2020-02-16 23:35:00|13783.8|13778.8|13788.7|13783.7|13788.7|13783.7|13781.9|13776.9|0
1581896400000|2020-02-16 23:40:00|13789.1|13784.1|13787|13782|13789.8|13784.8|13785.2|13780.2|0
1581896700000|2020-02-16 23:45:00|13787.4|13782.4|13787.7|13782.7|13790.5|13785.5|13786.8|13781.8|0
1581897000000|2020-02-16 23:50:00|13787.3|13782.3|13784.5|13779.5|13788.3|13783.3|13783.7|13778.7|0
1581897300000|2020-02-16 23:55:00|13785.4|13780.4|13784|13779|13785.4|13780.4|13781.5|13776.5|0
1581897600000|2020-02-17 00:00:00|13783.5|13778.5|13777.5|13772.5|13785|13780|13777.2|13772.2|0
1581897900000|2020-02-17 00:05:00|13777.9|13772.9|13773.6|13768.6|13779.3|13774.3|13772.7|13767.7|0
1581898200000|2020-02-17 00:10:00|13774.5|13769.5|13764|13759|13775.9|13770.9|13764|13759|0
1581898500000|2020-02-17 00:15:00|13763.1|13758.1|13766.5|13762.5|13771|13767|13760.3|13756.3|146
1581898800000|2020-02-17 00:20:00|13767|13763|13756.8|13752.8|13767|13763|13755.3|13751.3|55
1581899100000|2020-02-17 00:25:00|13756.5|13752.5|13766|13762|13767.3|13763.3|13756.5|13752.5|29
1581899400000|2020-02-17 00:30:00|13765.8|13761.8|13766.8|13762.8|13768|13764|13760.5|13756.5|74
1581899700000|2020-02-17 00:35:00|13766.5|13762.5|13778|13774|13784.3|13780.3|13765.8|13761.8|219
1581900000000|2020-02-17 00:40:00|13777.5|13773.5|13777|13773|13779.3|13775.3|13776|13772|149
1581900300000|2020-02-17 00:45:00|13776.8|13772.8|13778.3|13774.3|13781|13777|13776.3|13772.3|60
1581900600000|2020-02-17 00:50:00|13776.8|13772.8|13771.3|13767.3|13776.8|13772.8|13766.5|13762.5|98
1581900900000|2020-02-17 00:55:00|13770.8|13766.8|13768|13764|13770.8|13766.8|13766.8|13762.8|52
1581901200000|2020-02-17 01:00:00|13768.3|13764.3|13765.8|13761.8|13770|13766|13764|13760|59
1581901500000|2020-02-17 01:05:00|13766|13762|13763.8|13759.8|13766.8|13762.8|13759.5|13755.5|46
1581901800000|2020-02-17 01:10:00|13765.3|13761.3|13771|13767|13772.3|13768.3|13763.8|13759.8|67
1581902100000|2020-02-17 01:15:00|13770.8|13766.8|13778.5|13774.5|13782|13778|13770|13766|93
1581902400000|2020-02-17 01:20:00|13778.3|13774.3|13780.3|13776.3|13780.8|13776.8|13775.5|13771.5|61
1581902700000|2020-02-17 01:25:00|13780.5|13776.5|13781.5|13777.5|13787|13783|13780.5|13776.5|79
1581903000000|2020-02-17 01:30:00|13781|13777|13787.5|13783.5|13790.3|13786.3|13778.8|13774.8|85
1581903300000|2020-02-17 01:35:00|13787.8|13783.8|13788.3|13784.3|13791|13787|13784.5|13780.5|73
1581903600000|2020-02-17 01:40:00|13788.5|13784.5|13792.8|13788.8|13796.8|13792.8|13786.8|13782.8|104
1581903900000|2020-02-17 01:45:00|13793|13789|13795.3|13791.3|13797.5|13793.5|13791.5|13787.5|56
1581904200000|2020-02-17 01:50:00|13795.5|13791.5|13801|13797|13808.5|13804.5|13795.5|13791.5|143
1581904500000|2020-02-17 01:55:00|13799.8|13795.8|13798.3|13794.3|13799.8|13795.8|13794.8|13790.8|25
1581904800000|2020-02-17 02:00:00|13798|13794|13798|13794|13798.8|13794.8|13791.5|13787.5|51
1581905100000|2020-02-17 02:05:00|13797.8|13793.8|13800.3|13796.3|13802.5|13798.5|13796.3|13792.3|59
1581905400000|2020-02-17 02:10:00|13799.8|13795.8|13798.8|13794.8|13800.8|13796.8|13797.5|13793.5|27
1581905700000|2020-02-17 02:15:00|13799|13795|13796.8|13792.8|13800.5|13796.5|13796.8|13792.8|18
1581906000000|2020-02-17 02:20:00|13797|13793|13798|13794|13799|13795|13795|13791|22
1581906300000|2020-02-17 02:25:00|13797|13793|13796|13792|13797|13793|13794|13790|16
1581906600000|2020-02-17 02:30:00|13796.3|13792.3|13794|13790|13797.5|13793.5|13791.3|13787.3|70
1581906900000|2020-02-17 02:35:00|13794.3|13790.3|13795|13791|13798.5|13794.5|13794|13790|26
1581907200000|2020-02-17 02:40:00|13795.3|13791.3|13798.8|13794.8|13799|13795|13795|13791|7
1581907500000|2020-02-17 02:45:00|13799|13795|13797.8|13793.8|13799|13795|13796.5|13792.5|12
1581907800000|2020-02-17 02:50:00|13798.8|13794.8|13797.3|13793.3|13800.8|13796.8|13796.5|13792.5|26
1581908100000|2020-02-17 02:55:00|13797|13793|13797|13793|13798|13794|13795|13791|15
1581908400000|2020-02-17 03:00:00|13796.8|13792.8|13795.5|13791.5|13798.5|13794.5|13795|13791|52
1581908700000|2020-02-17 03:05:00|13795.3|13791.3|13795.5|13791.5|13799.5|13795.5|13794.8|13790.8|20
1581909000000|2020-02-17 03:10:00|13795.3|13791.3|13792.3|13788.3|13795.8|13791.8|13791.8|13787.8|40
1581909300000|2020-02-17 03:15:00|13792|13788|13792.8|13788.8|13794.5|13790.5|13791.8|13787.8|12
1581909600000|2020-02-17 03:20:00|13793|13789|13796.3|13792.3|13796.3|13792.3|13792.3|13788.3|6
1581909900000|2020-02-17 03:25:00|13796|13792|13792.8|13788.8|13796.3|13792.3|13792.8|13788.8|12
1581910200000|2020-02-17 03:30:00|13793|13789|13790.8|13786.8|13793.3|13789.3|13790|13786|18
1581910500000|2020-02-17 03:35:00|13791|13787|13794.8|13790.8|13795|13791|13790.8|13786.8|12
1581910800000|2020-02-17 03:40:00|13795|13791|13792|13788|13795|13791|13791.8|13787.8|11
1581911100000|2020-02-17 03:45:00|13792.3|13788.3|13791.8|13787.8|13793|13789|13791.5|13787.5|8
1581911400000|2020-02-17 03:50:00|13792|13788|13794|13790|13794.5|13790.5|13791.8|13787.8|8
1581911700000|2020-02-17 03:55:00|13794.3|13790.3|13791.8|13787.8|13794.3|13790.3|13791.8|13787.8|16
1581912000000|2020-02-17 04:00:00|13790.8|13786.8|13789.5|13785.5|13790.8|13786.8|13789.5|13785.5|8
1581912300000|2020-02-17 04:05:00|13789.8|13785.8|13784.3|13780.3|13791.3|13787.3|13784.3|13780.3|47
1581912600000|2020-02-17 04:10:00|13785.3|13781.3|13789|13785|13789|13785|13785|13781|23
1581912900000|2020-02-17 04:15:00|13788.8|13784.8|13785.3|13781.3|13789.3|13785.3|13785|13781|27
1581913200000|2020-02-17 04:20:00|13785.5|13781.5|13786.8|13782.8|13787.3|13783.3|13785.3|13781.3|11
1581913500000|2020-02-17 04:25:00|13787|13783|13788.3|13784.3|13789.8|13785.8|13786|13782|19
1581913800000|2020-02-17 04:30:00|13788.5|13784.5|13787.8|13783.8|13789|13785|13787.8|13783.8|4
1581914100000|2020-02-17 04:35:00|13787.5|13783.5|13790.3|13786.3|13790.8|13786.8|13787|13783|8
1581914400000|2020-02-17 04:40:00|13790|13786|13788.8|13784.8|13790|13786|13787.8|13783.8|8
1581914700000|2020-02-17 04:45:00|13788.5|13784.5|13788|13784|13788.5|13784.5|13785.8|13781.8|11
1581915000000|2020-02-17 04:50:00|13787.8|13783.8|13788.5|13784.5|13788.8|13784.8|13787.3|13783.3|4
1581915300000|2020-02-17 04:55:00|13788.8|13784.8|13789.5|13785.5|13791.3|13787.3|13788|13784|15
1581915600000|2020-02-17 05:00:00|13789.8|13785.8|13790.8|13786.8|13792|13788|13787.8|13783.8|12
1581915900000|2020-02-17 05:05:00|13790.5|13786.5|13791|13787|13792.3|13788.3|13790|13786|23
1581916200000|2020-02-17 05:10:00|13790.8|13786.8|13795.5|13791.5|13796.3|13792.3|13790.3|13786.3|24
1581916500000|2020-02-17 05:15:00|13795.8|13791.8|13798.8|13794.8|13799.3|13795.3|13795.3|13791.3|30
1581916800000|2020-02-17 05:20:00|13798.3|13794.3|13794.5|13790.5|13798.5|13794.5|13793.8|13789.8|48
1581917100000|2020-02-17 05:25:00|13794.8|13790.8|13799|13795|13799.5|13795.5|13794|13790|14
1581917400000|2020-02-17 05:30:00|13799.3|13795.3|13796|13792|13800.5|13796.5|13795.3|13791.3|38
1581917700000|2020-02-17 05:35:00|13795.8|13791.8|13798|13794|13798|13794|13795.5|13791.5|9
1581918000000|2020-02-17 05:40:00|13797.8|13793.8|13798.8|13794.8|13801.3|13797.3|13797.8|13793.8|13
1581918300000|2020-02-17 05:45:00|13799|13795|13798.3|13794.3|13801.3|13797.3|13798|13794|14
1581918600000|2020-02-17 05:50:00|13798.5|13794.5|13796.3|13792.3|13798.8|13794.8|13795|13791|32
1581918900000|2020-02-17 05:55:00|13796.5|13792.5|13796.5|13792.5|13798.8|13794.8|13794.8|13790.8|33
1581919200000|2020-02-17 06:00:00|13796.8|13792.8|13792.8|13788.8|13797|13793|13791.5|13787.5|25
1581919500000|2020-02-17 06:05:00|13793.3|13789.3|13797.3|13793.3|13797.3|13793.3|13792.3|13788.3|24
1581919800000|2020-02-17 06:10:00|13797.5|13793.5|13803.5|13799.5|13804.3|13800.3|13797|13793|27
1581920100000|2020-02-17 06:15:00|13803.3|13799.3|13810|13806|13812.3|13808.3|13800.8|13796.8|114
1581920400000|2020-02-17 06:20:00|13810.3|13806.3|13807.3|13803.3|13810.3|13806.3|13805|13801|90
1581920700000|2020-02-17 06:25:00|13807|13803|13809.3|13805.3|13809.8|13805.8|13803.5|13799.5|70
1581921000000|2020-02-17 06:30:00|13809|13805|13803.8|13799.8|13809|13805|13803.3|13799.3|46
1581921300000|2020-02-17 06:35:00|13802.8|13798.8|13805.5|13801.5|13806.3|13802.3|13801|13797|53
1581921600000|2020-02-17 06:40:00|13805.8|13801.8|13804.5|13800.5|13805.8|13801.8|13801.8|13797.8|20
1581921900000|2020-02-17 06:45:00|13804.8|13800.8|13800|13796|13805.3|13801.3|13799.8|13795.8|59
1581922200000|2020-02-17 06:50:00|13799.3|13795.3|13800.8|13796.8|13800.8|13796.8|13796.8|13792.8|36
1581922500000|2020-02-17 06:55:00|13800.5|13796.5|13799.8|13795.8|13801.8|13797.8|13798.8|13794.8|53
1581922800000|2020-02-17 07:00:00|13798.8|13796.8|13789|13787|13798.8|13796.8|13787.5|13785.5|446
1581923100000|2020-02-17 07:05:00|13788.8|13786.8|13785|13783|13790.5|13788.5|13782.5|13780.5|545
1581923400000|2020-02-17 07:10:00|13785.3|13783.3|13783.3|13781.3|13786.5|13784.5|13782.3|13780.3|277
1581923700000|2020-02-17 07:15:00|13783.5|13781.5|13775|13773|13783.5|13781.5|13773.3|13771.3|412
1581924000000|2020-02-17 07:20:00|13775.3|13773.3|13777|13775|13780.3|13778.3|13773.3|13771.3|499
1581924300000|2020-02-17 07:25:00|13776.8|13774.8|13777|13775|13779|13777|13775.3|13773.3|125
1581924600000|2020-02-17 07:30:00|13777.3|13775.3|13777|13775|13779.3|13777.3|13775.8|13773.8|152
1581924900000|2020-02-17 07:35:00|13776.8|13774.8|13778|13776|13779.8|13777.8|13773.5|13771.5|185
1581925200000|2020-02-17 07:40:00|13778.3|13776.3|13775.5|13773.5|13778.8|13776.8|13773|13771|204
1581925500000|2020-02-17 07:45:00|13775.3|13773.3|13775|13773|13778.8|13776.8|13773.3|13771.3|193
1581925800000|2020-02-17 07:50:00|13774.8|13772.8|13777|13775|13778|13776|13773.8|13771.8|184
1581926100000|2020-02-17 07:55:00|13777.3|13775.3|13772.3|13770.3|13780|13778|13769|13767|558
1581926400000|2020-02-17 08:00:00|13771.8|13770.8|13769|13768|13778.3|13777.3|13766|13765|1037
1581926700000|2020-02-17 08:05:00|13768.5|13767.5|13769|13768|13776.5|13775.5|13765.8|13764.8|921
1581927000000|2020-02-17 08:10:00|13769.3|13768.3|13780|13779|13785|13784|13766.8|13765.8|1325
1581927300000|2020-02-17 08:15:00|13780.3|13779.3|13793|13792|13798|13797|13780|13779|1309
1581927600000|2020-02-17 08:20:00|13793.5|13792.5|13791|13790|13794.8|13793.8|13786|13785|1118
1581927900000|2020-02-17 08:25:00|13791.8|13790.8|13785|13784|13793|13792|13783.3|13782.3|665
1581928200000|2020-02-17 08:30:00|13784.8|13783.8|13779|13778|13788|13787|13776.8|13775.8|646
1581928500000|2020-02-17 08:35:00|13779.3|13778.3|13764|13763|13780.5|13779.5|13762.8|13761.8|878
1581928800000|2020-02-17 08:40:00|13763.8|13762.8|13763|13762|13765.5|13764.5|13753.8|13752.8|1140
1581929100000|2020-02-17 08:45:00|13762.8|13761.8|13769.8|13768.8|13771.3|13770.3|13757.8|13756.8|1005
1581929400000|2020-02-17 08:50:00|13770.3|13769.3|13770|13769|13775.5|13774.5|13765.3|13764.3|664
1581929700000|2020-02-17 08:55:00|13770.3|13769.3|13765.8|13764.8|13770.3|13769.3|13758.1|13757.1|885
1581930000000|2020-02-17 09:00:00|13766.1|13765.1|13765.8|13764.8|13768.8|13767.8|13761.6|13760.6|508
1581930300000|2020-02-17 09:05:00|13766.1|13765.1|13758.8|13757.8|13766.8|13765.8|13757.6|13756.6|589
1581930600000|2020-02-17 09:10:00|13759.1|13758.1|13759.8|13758.8|13764.6|13763.6|13757.6|13756.6|279
1581930900000|2020-02-17 09:15:00|13760.1|13759.1|13765.8|13764.8|13767.1|13766.1|13759.3|13758.3|383
1581931200000|2020-02-17 09:20:00|13765.6|13764.6|13761.8|13760.8|13766.3|13765.3|13759.6|13758.6|276
1581931500000|2020-02-17 09:25:00|13762.1|13761.1|13759.3|13758.3|13764.3|13763.3|13757.3|13756.3|453
1581931800000|2020-02-17 09:30:00|13759.1|13758.1|13759.1|13758.1|13760.1|13759.1|13753.8|13752.8|468
1581932100000|2020-02-17 09:35:00|13758.8|13757.8|13759.8|13758.8|13761.6|13760.6|13756.6|13755.6|318
1581932400000|2020-02-17 09:40:00|13760.1|13759.1|13761.1|13760.1|13762.6|13761.6|13757.8|13756.8|228
1581932700000|2020-02-17 09:45:00|13761.6|13760.6|13775.3|13774.3|13779.1|13778.1|13761.3|13760.3|1580
1581933000000|2020-02-17 09:50:00|13775.8|13774.8|13769.8|13768.8|13775.8|13774.8|13767.6|13766.6|234
1581933300000|2020-02-17 09:55:00|13770.1|13769.1|13771.8|13770.8|13772.3|13771.3|13767.3|13766.3|214
1581933600000|2020-02-17 10:00:00|13772.1|13771.1|13771.8|13770.8|13775.1|13774.1|13771.6|13770.6|228
1581933900000|2020-02-17 10:05:00|13771.6|13770.6|13773.8|13772.8|13774.6|13773.6|13769.6|13768.6|236
1581934200000|2020-02-17 10:10:00|13774.1|13773.1|13770.8|13769.8|13776.1|13775.1|13770.1|13769.1|277
1581934500000|2020-02-17 10:15:00|13770.6|13769.6|13769.8|13768.8|13774.1|13773.1|13768.8|13767.8|199
1581934800000|2020-02-17 10:20:00|13769.6|13768.6|13771.8|13770.8|13772.6|13771.6|13768.3|13767.3|274
1581935100000|2020-02-17 10:25:00|13772.1|13771.1|13768.8|13767.8|13772.8|13771.8|13767.8|13766.8|169
1581935400000|2020-02-17 10:30:00|13768.6|13767.6|13766.1|13765.1|13769.1|13768.1|13765.6|13764.6|235
1581935700000|2020-02-17 10:35:00|13765.8|13764.8|13763.8|13762.8|13766.1|13765.1|13763.8|13762.8|119
1581936000000|2020-02-17 10:40:00|13764.1|13763.1|13765.6|13764.6|13765.8|13764.8|13762.6|13761.6|165
1581936300000|2020-02-17 10:45:00|13765.3|13764.3|13770.3|13769.3|13770.8|13769.8|13764.3|13763.3|130
1581936600000|2020-02-17 10:50:00|13770.1|13769.1|13768.8|13767.8|13772.3|13771.3|13768.8|13767.8|205
1581936900000|2020-02-17 10:55:00|13768.3|13767.3|13770.1|13769.1|13771.6|13770.6|13768.3|13767.3|157
1581937200000|2020-02-17 11:00:00|13770.3|13769.3|13770.3|13769.3|13771.3|13770.3|13767.6|13766.6|135
1581937500000|2020-02-17 11:05:00|13770.6|13769.6|13771.8|13770.8|13773.1|13772.1|13769.8|13768.8|195
1581937800000|2020-02-17 11:10:00|13772.1|13771.1|13771.1|13770.1|13772.6|13771.6|13770.8|13769.8|96
1581938100000|2020-02-17 11:15:00|13771.3|13770.3|13773.1|13772.1|13773.3|13772.3|13767.6|13766.6|264
1581938400000|2020-02-17 11:20:00|13773.3|13772.3|13770.6|13769.6|13773.6|13772.6|13768.1|13767.1|185
1581938700000|2020-02-17 11:25:00|13770.3|13769.3|13767.6|13766.6|13770.8|13769.8|13765.3|13764.3|190
1581939000000|2020-02-17 11:30:00|13767.3|13766.3|13766.8|13765.8|13770.8|13769.8|13766.6|13765.6|136
1581939300000|2020-02-17 11:35:00|13766.6|13765.6|13766.8|13765.8|13769.6|13768.6|13763.8|13762.8|240
1581939600000|2020-02-17 11:40:00|13767.1|13766.1|13769.8|13768.8|13772.8|13771.8|13766.8|13765.8|176
1581939900000|2020-02-17 11:45:00|13769.6|13768.6|13769.6|13768.6|13770.3|13769.3|13766.6|13765.6|106
1581940200000|2020-02-17 11:50:00|13769.3|13768.3|13770.3|13769.3|13770.8|13769.8|13767.3|13766.3|70
1581940500000|2020-02-17 11:55:00|13770.6|13769.6|13773.8|13772.8|13774.1|13773.1|13770.3|13769.3|355
1581940800000|2020-02-17 12:00:00|13774.1|13773.1|13769.1|13768.1|13775.3|13774.3|13768.6|13767.6|174
1581941100000|2020-02-17 12:05:00|13769.3|13768.3|13772.1|13771.1|13773.6|13772.6|13768.6|13767.6|164
1581941400000|2020-02-17 12:10:00|13771.8|13770.8|13770.8|13769.8|13772.6|13771.6|13769.3|13768.3|135
1581941700000|2020-02-17 12:15:00|13770.6|13769.6|13770.3|13769.3|13772.3|13771.3|13769.3|13768.3|103
1581942000000|2020-02-17 12:20:00|13770.1|13769.1|13770.1|13769.1|13771.6|13770.6|13769.1|13768.1|84
1581942300000|2020-02-17 12:25:00|13769.8|13768.8|13771.8|13770.8|13772.6|13771.6|13768.8|13767.8|91
1581942600000|2020-02-17 12:30:00|13772.1|13771.1|13758.8|13757.8|13773.1|13772.1|13758.8|13757.8|591
1581942900000|2020-02-17 12:35:00|13759.1|13758.1|13762.6|13761.6|13763.6|13762.6|13756.8|13755.8|460
1581943200000|2020-02-17 12:40:00|13762|13761|13758.2|13757.2|13763.2|13762.2|13758|13757|253
1581943500000|2020-02-17 12:45:00|13758.5|13757.5|13761.7|13760.7|13762|13761|13758|13757|207
1581943800000|2020-02-17 12:50:00|13762|13761|13763|13762|13764.5|13763.5|13761.2|13760.2|157
1581944100000|2020-02-17 12:55:00|13763.2|13762.2|13764|13763|13764.2|13763.2|13761|13760|91
1581944400000|2020-02-17 13:00:00|13764.2|13763.2|13763.5|13762.5|13765.7|13764.7|13762.5|13761.5|198
1581944700000|2020-02-17 13:05:00|13763.2|13762.2|13764.7|13763.7|13765.5|13764.5|13761|13760|121
1581945000000|2020-02-17 13:10:00|13764.5|13763.5|13764|13763|13765.2|13764.2|13762.7|13761.7|116
1581945300000|2020-02-17 13:15:00|13763.5|13762.5|13763.2|13762.2|13767|13766|13763|13762|160
1581945600000|2020-02-17 13:20:00|13763.5|13762.5|13762.2|13761.2|13765|13764|13761.5|13760.5|123
1581945900000|2020-02-17 13:25:00|13762.5|13761.5|13764.7|13763.7|13765.5|13764.5|13761.5|13760.5|93
1581946200000|2020-02-17 13:30:00|13764.5|13763.5|13765.7|13764.7|13766|13765|13763.2|13762.2|89
1581946500000|2020-02-17 13:35:00|13766|13765|13770.2|13769.2|13771.2|13770.2|13765|13764|257
1581946800000|2020-02-17 13:40:00|13770|13769|13763|13762|13770.5|13769.5|13762.7|13761.7|238
1581947100000|2020-02-17 13:45:00|13762.7|13761.7|13763.5|13762.5|13764|13763|13759|13758|258
1581947400000|2020-02-17 13:50:00|13763.2|13762.2|13765.7|13764.7|13766.2|13765.2|13762|13761|207
1581947700000|2020-02-17 13:55:00|13766|13765|13770|13769|13770.2|13769.2|13765|13764|344
1581948000000|2020-02-17 14:00:00|13770.2|13769.2|13768|13767|13773.5|13772.5|13767|13766|364
1581948300000|2020-02-17 14:05:00|13767.7|13766.7|13766.7|13765.7|13769.5|13768.5|13765.5|13764.5|193
1581948600000|2020-02-17 14:10:00|13767|13766|13765|13764|13767.5|13766.5|13764.5|13763.5|209
1581948900000|2020-02-17 14:15:00|13764.7|13763.7|13765.5|13764.5|13768.5|13767.5|13763|13762|199
1581949200000|2020-02-17 14:20:00|13765.7|13764.7|13767|13766|13768.5|13767.5|13765|13764|161
1581949500000|2020-02-17 14:25:00|13767.2|13766.2|13766.5|13765.5|13769.5|13768.5|13766|13765|142
1581949800000|2020-02-17 14:30:00|13766.7|13765.7|13770|13769|13770|13769|13764.5|13763.5|296
1581950100000|2020-02-17 14:35:00|13770.2|13769.2|13769.5|13768.5|13771.5|13770.5|13767.2|13766.2|324
1581950400000|2020-02-17 14:40:00|13769.7|13768.7|13771.5|13770.5|13773|13772|13766.5|13765.5|317
1581950700000|2020-02-17 14:45:00|13771.7|13770.7|13772|13771|13772|13771|13770|13769|227
1581951000000|2020-02-17 14:50:00|13771.7|13770.7|13769|13768|13772|13771|13768.5|13767.5|332
1581951300000|2020-02-17 14:55:00|13769.2|13768.2|13770.5|13769.5|13771.5|13770.5|13768|13767|144
1581951600000|2020-02-17 15:00:00|13770.2|13769.2|13769.2|13768.2|13770.7|13769.7|13767.2|13766.2|314
1581951900000|2020-02-17 15:05:00|13767.7|13766.7|13765.2|13764.2|13768.7|13767.7|13762.5|13761.5|493
1581952200000|2020-02-17 15:10:00|13765.4|13764.4|13767.2|13766.2|13767.7|13766.7|13764.7|13763.7|258
1581952500000|2020-02-17 15:15:00|13767.4|13766.4|13771.7|13770.7|13773.2|13772.2|13766.7|13765.7|612
1581952800000|2020-02-17 15:20:00|13771.9|13770.9|13772.7|13771.7|13772.7|13771.7|13770.7|13769.7|181
1581953100000|2020-02-17 15:25:00|13772.4|13771.4|13774.4|13773.4|13774.7|13773.7|13770.2|13769.2|317
1581953400000|2020-02-17 15:30:00|13774.9|13773.9|13776.7|13775.7|13777.2|13776.2|13774.2|13773.2|282
1581953700000|2020-02-17 15:35:00|13776.9|13775.9|13777.2|13776.2|13777.7|13776.7|13774.7|13773.7|266
1581954000000|2020-02-17 15:40:00|13777.4|13776.4|13780.2|13779.2|13780.7|13779.7|13777.2|13776.2|303
1581954300000|2020-02-17 15:45:00|13780.7|13779.7|13782.7|13781.7|13783.7|13782.7|13779.7|13778.7|377
1581954600000|2020-02-17 15:50:00|13782.4|13781.4|13781.7|13780.7|13783.2|13782.2|13781.2|13780.2|165
1581954900000|2020-02-17 15:55:00|13781.9|13780.9|13785.4|13784.4|13785.7|13784.7|13781.2|13780.2|317
1581955200000|2020-02-17 16:00:00|13785.2|13784.2|13788.4|13787.4|13790.7|13789.7|13784.7|13783.7|504
1581955500000|2020-02-17 16:05:00|13788.7|13787.7|13791.2|13790.2|13792.2|13791.2|13788.2|13787.2|330
1581955800000|2020-02-17 16:10:00|13790.9|13789.9|13784.7|13783.7|13791.2|13790.2|13784.7|13783.7|342
1581956100000|2020-02-17 16:15:00|13784.4|13783.4|13784.2|13783.2|13785.2|13784.2|13782.7|13781.7|319
1581956400000|2020-02-17 16:20:00|13784.4|13783.4|13785.4|13784.4|13788.2|13787.2|13783.9|13782.9|476
1581956700000|2020-02-17 16:25:00|13785.7|13784.7|13784.4|13783.4|13787.7|13786.7|13784.2|13783.2|510
1581957000000|2020-02-17 16:30:00|13784.9|13782.9|13784.4|13782.4|13786.2|13784.2|13780.4|13778.4|1051
1581957300000|2020-02-17 16:35:00|13784.2|13782.2|13785.7|13783.7|13786.2|13784.2|13783.2|13781.2|368
1581957600000|2020-02-17 16:40:00|13785.4|13783.4|13786.2|13784.2|13786.4|13784.4|13784.7|13782.7|214
1581957900000|2020-02-17 16:45:00|13785.9|13783.9|13786.9|13784.9|13787.2|13785.2|13785.7|13783.7|91
1581958200000|2020-02-17 16:50:00|13786.7|13784.7|13785.2|13783.2|13787.4|13785.4|13784.9|13782.9|106
1581958500000|2020-02-17 16:55:00|13784.9|13782.9|13785.7|13783.7|13785.7|13783.7|13783.7|13781.7|96
1581958800000|2020-02-17 17:00:00|13785.9|13783.9|13784.2|13782.2|13786.7|13784.7|13784.2|13782.2|206
1581959100000|2020-02-17 17:05:00|13784.4|13782.4|13783.4|13781.4|13785.2|13783.2|13783.4|13781.4|70
1581959400000|2020-02-17 17:10:00|13783.2|13781.2|13782.7|13780.7|13783.2|13781.2|13781.4|13779.4|70
1581959700000|2020-02-17 17:15:00|13782.4|13780.4|13782.2|13780.2|13782.7|13780.7|13781.4|13779.4|41
1581960000000|2020-02-17 17:20:00|13782.4|13780.4|13783.2|13781.2|13783.4|13781.4|13782.2|13780.2|44
1581960300000|2020-02-17 17:25:00|13783.7|13781.7|13782.4|13780.4|13784.7|13782.7|13781.7|13779.7|79
1581960600000|2020-02-17 17:30:00|13782.7|13780.7|13782.2|13780.2|13783.2|13781.2|13781.2|13779.2|61
1581960900000|2020-02-17 17:35:00|13781.9|13779.9|13782.4|13780.4|13782.4|13780.4|13781.2|13779.2|39
1581961200000|2020-02-17 17:40:00|13782.7|13780.7|13784.2|13782.2|13784.7|13782.7|13782.7|13780.7|47
1581961500000|2020-02-17 17:45:00|13784.4|13782.4|13783.9|13781.9|13784.9|13782.9|13783.2|13781.2|41
1581961800000|2020-02-17 17:50:00|13784.2|13782.2|13785.2|13783.2|13785.2|13783.2|13783.7|13781.7|20
1581962100000|2020-02-17 17:55:00|13784.9|13782.9|13784.2|13782.2|13785.7|13783.7|13783.2|13781.2|95
1581962400000|2020-02-17 18:00:00|13783.9|13781.9|13785.4|13783.4|13786.2|13784.2|13783.9|13781.9|42
1581962700000|2020-02-17 18:05:00|13785.2|13783.2|13786.2|13784.2|13786.4|13784.4|13784.7|13782.7|19
1581963000000|2020-02-17 18:10:00|13785.9|13783.9|13785.9|13783.9|13786.4|13784.4|13785.4|13783.4|20
1581963300000|2020-02-17 18:15:00|13786.2|13784.2|13785.2|13783.2|13786.9|13784.9|13785.2|13783.2|23
1581963600000|2020-02-17 18:20:00|13785.4|13783.4|13785.9|13783.9|13786.2|13784.2|13785.2|13783.2|8
1581963900000|2020-02-17 18:25:00|13786.2|13784.2|13785.7|13783.7|13786.2|13784.2|13785.7|13783.7|9
1581964200000|2020-02-17 18:30:00|13785.9|13783.9|13785.9|13783.9|13786.7|13784.7|13785.2|13783.2|28
1581964500000|2020-02-17 18:35:00|13786.2|13784.2|13785.4|13783.4|13786.2|13784.2|13785.4|13783.4|8
1581964800000|2020-02-17 18:40:00|13785.7|13783.7|13786.7|13784.7|13787.2|13785.2|13785.7|13783.7|12
1581965100000|2020-02-17 18:45:00|13786.9|13784.9|13785.7|13783.7|13786.9|13784.9|13785.2|13783.2|13
1581965400000|2020-02-17 18:50:00|13785.9|13783.9|13784.4|13782.4|13786.2|13784.2|13784.2|13782.2|13
1581965700000|2020-02-17 18:55:00|13784.7|13782.7|13783.7|13781.7|13784.7|13782.7|13782.9|13780.9|52
1581966000000|2020-02-17 19:00:00|13783.9|13781.9|13781.7|13779.7|13784.2|13782.2|13781.2|13779.2|28
1581966300000|2020-02-17 19:05:00|13781.4|13779.4|13782.9|13780.9|13783.4|13781.4|13780.9|13778.9|20
1581966600000|2020-02-17 19:10:00|13783.2|13781.2|13782.9|13780.9|13783.4|13781.4|13782.9|13780.9|3
1581966900000|2020-02-17 19:15:00|13783.2|13781.2|13782.7|13780.7|13783.4|13781.4|13782.4|13780.4|10
1581967200000|2020-02-17 19:20:00|13782.4|13780.4|13782.9|13780.9|13783.7|13781.7|13781.9|13779.9|9
1581967500000|2020-02-17 19:25:00|13782.4|13780.4|13781.2|13779.2|13783.7|13781.7|13781.2|13779.2|38
1581967800000|2020-02-17 19:30:00|13781.4|13779.4|13782.4|13780.4|13782.9|13780.9|13780.9|13778.9|34
1581968100000|2020-02-17 19:35:00|13781.4|13779.4|13781.9|13779.9|13782.2|13780.2|13781.2|13779.2|11
1581968400000|2020-02-17 19:40:00|13781.7|13779.7|13782.2|13780.2|13782.2|13780.2|13781.7|13779.7|3
1581968700000|2020-02-17 19:45:00|13781.9|13779.9|13782.2|13780.2|13782.7|13780.7|13781.7|13779.7|12
1581969000000|2020-02-17 19:50:00|13781.9|13779.9|13783.4|13781.4|13783.4|13781.4|13781.9|13779.9|2
1581969300000|2020-02-17 19:55:00|13783.7|13781.7|13783.2|13781.2|13784.9|13782.9|13782.7|13780.7|34
1581969600000|2020-02-17 20:00:00|13782.9|13780.9|13781.7|13779.7|13782.9|13780.9|13781.2|13779.2|22
1581969900000|2020-02-17 20:05:00|13781.9|13779.9|13782.4|13780.4|13782.4|13780.4|13781.9|13779.9|1
1581970200000|2020-02-17 20:10:00|13782.7|13780.7|13784.2|13782.2|13784.7|13782.7|13782.7|13780.7|23
1581970500000|2020-02-17 20:15:00|13783.9|13781.9|13782.7|13780.7|13784.2|13782.2|13782.7|13780.7|15
1581970800000|2020-02-17 20:20:00|13782.9|13780.9|13779.4|13777.4|13783.2|13781.2|13779.4|13777.4|51
1581971100000|2020-02-17 20:25:00|13779.7|13777.7|13782.4|13780.4|13784.2|13782.2|13779.7|13777.7|30
1581971400000|2020-02-17 20:30:00|13782.7|13780.7|13785.7|13783.7|13786.7|13784.7|13782.7|13780.7|116
1581971700000|2020-02-17 20:35:00|13785.4|13783.4|13786.2|13784.2|13786.2|13784.2|13785.2|13783.2|9
1581972000000|2020-02-17 20:40:00|13786.4|13784.4|13786.2|13784.2|13787.9|13785.9|13785.2|13783.2|43
1581972300000|2020-02-17 20:45:00|13785.4|13783.4|13786.2|13784.2|13789.7|13787.7|13785.2|13783.2|138
1581972600000|2020-02-17 20:50:00|13786.4|13784.4|13786.7|13784.7|13788.9|13786.9|13786.2|13784.2|136
1581972900000|2020-02-17 20:55:00|13788.7|13786.7|13786.4|13784.4|13788.7|13786.7|13785.7|13783.7|142
1581973200000|2020-02-17 21:00:00|13787.9|13782.9|13787.8|13782.8|13787.9|13782.9|13787.8|13782.8|4
1581973500000|2020-02-17 21:05:00|13787.7|13782.7|13787.3|13782.3|13787.8|13782.8|13787.3|13782.3|0
1581973800000|2020-02-17 21:10:00|13787.2|13782.2|13778.3|13773.3|13787.2|13782.2|13778.2|13773.2|0
1581974100000|2020-02-17 21:15:00|13778.4|13773.4|13775.3|13770.3|13778.4|13773.4|13765.7|13760.7|0
1581974400000|2020-02-17 21:20:00|13775.4|13770.4|13779.1|13774.1|13779.4|13774.4|13774.2|13769.2|0
1581974700000|2020-02-17 21:25:00|13779.8|13774.8|13778.9|13773.9|13779.8|13774.8|13778.8|13773.8|0
1581975000000|2020-02-17 21:30:00|13778.8|13773.8|13778.7|13773.7|13779|13774|13778.6|13773.6|0
1581975300000|2020-02-17 21:35:00|13778.6|13773.6|13777.2|13772.2|13778.6|13773.6|13776.6|13771.6|0
1581975600000|2020-02-17 21:40:00|13777.3|13772.3|13777.2|13772.2|13777.3|13772.3|13777.2|13772.2|0
1581975900000|2020-02-17 21:45:00|13777.1|13772.1|13775.3|13770.3|13777.1|13772.1|13775.3|13770.3|0
1581976200000|2020-02-17 21:50:00|13775.2|13770.2|13775|13770|13775.2|13770.2|13775|13770|0
1581976500000|2020-02-17 21:55:00|13772.9|13767.9|13771.5|13766.5|13772.9|13767.9|13771.5|13766.5|0
1581976800000|2020-02-17 22:00:00|13771.4|13766.4|13772|13767|13772.4|13767.4|13769.6|13764.6|0
1581977100000|2020-02-17 22:05:00|13771.9|13766.9|13771.9|13766.9|13771.9|13766.9|13771.8|13766.8|0
1581977400000|2020-02-17 22:10:00|13771.8|13766.8|13771.8|13766.8|13771.9|13766.9|13771.8|13766.8|0
1581977700000|2020-02-17 22:15:00|13771.1|13766.1|13770.8|13765.8|13771.1|13766.1|13770.8|13765.8|0
1581978000000|2020-02-17 22:20:00|13771|13766|13771|13766|13771|13766|13771|13766|0
1581978600000|2020-02-17 22:30:00|13770.9|13765.9|13772.1|13767.1|13772.1|13767.1|13770.9|13765.9|0
1581979200000|2020-02-17 22:40:00|13771.9|13766.9|13771.8|13766.8|13772|13767|13771.8|13766.8|0
1581979500000|2020-02-17 22:45:00|13771.7|13766.7|13771.7|13766.7|13771.7|13766.7|13771.7|13766.7|0
1581979800000|2020-02-17 22:50:00|13771.6|13766.6|13768|13763|13771.6|13766.6|13768|13763|0
1581980100000|2020-02-17 22:55:00|13767.2|13762.2|13758|13753|13767.3|13762.3|13757.9|13752.9|0
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13744.2|13739.2|13752.1|13747.1|13735.1|13730.1|0
1581980700000|2020-02-17 23:05:00|13743.3|13738.3|13745.9|13740.9|13754.3|13749.3|13740.5|13735.5|0
1581981000000|2020-02-17 23:10:00|13745.4|13740.4|13742|13737|13748.8|13743.8|13739|13734|0
1581981300000|2020-02-17 23:15:00|13742.9|13737.9|13744.4|13739.4|13744.7|13739.7|13742|13737|0
1581981600000|2020-02-17 23:20:00|13744.8|13739.8|13741|13736|13747.3|13742.3|13739|13734|0
1581981900000|2020-02-17 23:25:00|13740.5|13735.5|13742.8|13737.8|13745.8|13740.8|13740.2|13735.2|0
1581982200000|2020-02-17 23:30:00|13743.7|13738.7|13750.8|13745.8|13751.7|13746.7|13743.7|13738.7|0
1581982500000|2020-02-17 23:35:00|13751.7|13746.7|13751.1|13746.1|13753.8|13748.8|13750.5|13745.5|0
1581982800000|2020-02-17 23:40:00|13752|13747|13756.3|13751.3|13756.3|13751.3|13752|13747|0
1581983100000|2020-02-17 23:45:00|13756.4|13751.4|13751|13746|13756.6|13751.6|13749.6|13744.6|0
1581983400000|2020-02-17 23:50:00|13751.5|13746.5|13754.8|13749.8|13756.6|13751.6|13750|13745|0
1581983700000|2020-02-17 23:55:00|13753.9|13748.9|13753.5|13748.5|13754.5|13749.5|13751|13746|0
1581984000000|2020-02-18 00:00:00|13754.4|13749.4|13748.7|13743.7|13754.4|13749.4|13748.7|13743.7|0
1581984300000|2020-02-18 00:05:00|13749.6|13744.6|13751.7|13746.7|13751.7|13746.7|13748|13743|0
1581984600000|2020-02-18 00:10:00|13751.2|13746.2|13743.9|13738.9|13754.4|13749.4|13743.9|13738.9|0
1581984900000|2020-02-18 00:15:00|13739.9|13735.9|13750.4|13746.4|13751.9|13747.9|13737.7|13733.7|214
1581985200000|2020-02-18 00:20:00|13750.7|13746.7|13745.9|13741.9|13752.2|13748.2|13742.9|13738.9|70
1581985500000|2020-02-18 00:25:00|13745.7|13741.7|13749.2|13745.2|13749.9|13745.9|13744.7|13740.7|25
1581985800000|2020-02-18 00:30:00|13749.4|13745.4|13752.9|13748.9|13752.9|13748.9|13748.7|13744.7|47
1581986100000|2020-02-18 00:35:00|13753.4|13749.4|13754.7|13750.7|13755.9|13751.9|13752.4|13748.4|80
1581986400000|2020-02-18 00:40:00|13754.4|13750.4|13750.2|13746.2|13754.4|13750.4|13747.7|13743.7|45
1581986700000|2020-02-18 00:45:00|13749.9|13745.9|13749.4|13745.4|13753.2|13749.2|13747.4|13743.4|52
1581987000000|2020-02-18 00:50:00|13749.7|13745.7|13753.2|13749.2|13754.9|13750.9|13749.7|13745.7|35
1581987300000|2020-02-18 00:55:00|13751.9|13747.9|13739.2|13735.2|13751.9|13747.9|13737.2|13733.2|154
1581987600000|2020-02-18 01:00:00|13738.2|13734.2|13737.9|13733.9|13744.2|13740.2|13735.7|13731.7|188
1581987900000|2020-02-18 01:05:00|13737.7|13733.7|13723.9|13719.9|13737.7|13733.7|13721.9|13717.9|183
1581988200000|2020-02-18 01:10:00|13723.7|13719.7|13726.7|13722.7|13730.4|13726.4|13722.2|13718.2|125
1581988500000|2020-02-18 01:15:00|13726.9|13722.9|13736.4|13732.4|13737.9|13733.9|13724.9|13720.9|129
1581988800000|2020-02-18 01:20:00|13736.7|13732.7|13733.4|13729.4|13739.2|13735.2|13730.4|13726.4|64
1581989100000|2020-02-18 01:25:00|13733.7|13729.7|13739.9|13735.9|13741.2|13737.2|13733.2|13729.2|75
1581989400000|2020-02-18 01:30:00|13740.9|13736.9|13737.9|13733.9|13741.9|13737.9|13734.7|13730.7|61
1581989700000|2020-02-18 01:35:00|13737.4|13733.4|13731.7|13727.7|13737.9|13733.9|13730.7|13726.7|74
1581990000000|2020-02-18 01:40:00|13730.4|13726.4|13734.7|13730.7|13736.4|13732.4|13730.2|13726.2|53
1581990300000|2020-02-18 01:45:00|13734.4|13730.4|13730.7|13726.7|13734.4|13730.4|13727.7|13723.7|38
1581990600000|2020-02-18 01:50:00|13730.4|13726.4|13739.2|13735.2|13739.2|13735.2|13729.9|13725.9|44
1581990900000|2020-02-18 01:55:00|13738.9|13734.9|13735.2|13731.2|13739.4|13735.4|13733.9|13729.9|101
1581991200000|2020-02-18 02:00:00|13734.7|13730.7|13742.7|13738.7|13742.7|13738.7|13729.2|13725.2|84
1581991500000|2020-02-18 02:05:00|13742.9|13738.9|13742.2|13738.2|13744.2|13740.2|13738.7|13734.7|63
1581991800000|2020-02-18 02:10:00|13743.2|13739.2|13738.4|13734.4|13743.2|13739.2|13736.2|13732.2|35
1581992100000|2020-02-18 02:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.9|13731.9|40
1581992400000|2020-02-18 02:20:00|13736.9|13732.9|13736.9|13732.9|13737.9|13733.9|13736.2|13732.2|81
1581992700000|2020-02-18 02:25:00|13736.7|13732.7|13734.9|13730.9|13736.9|13732.9|13732.4|13728.4|51
1581993000000|2020-02-18 02:30:00|13734.7|13730.7|13727.4|13723.4|13734.7|13730.7|13725.2|13721.2|102
1581993300000|2020-02-18 02:35:00|13727.7|13723.7|13721.7|13717.7|13729.2|13725.2|13721.4|13717.4|37
1581993600000|2020-02-18 02:40:00|13721.9|13717.9|13721.2|13717.2|13728.4|13724.4|13719.7|13715.7|119
1581993900000|2020-02-18 02:45:00|13721.4|13717.4|13719.4|13715.4|13721.9|13717.9|13716.2|13712.2|62
1581994200000|2020-02-18 02:50:00|13719.7|13715.7|13712.4|13708.4|13720.9|13716.9|13711.9|13707.9|66
1581994500000|2020-02-18 02:55:00|13712.2|13708.2|13713.2|13709.2|13714.4|13710.4|13708.2|13704.2|123
1581994800000|2020-02-18 03:00:00|13713.4|13709.4|13716.9|13712.9|13718.7|13714.7|13709.2|13705.2|60
1581995100000|2020-02-18 03:05:00|13716.7|13712.7|13717.4|13713.4|13718.4|13714.4|13712.9|13708.9|53
1581995400000|2020-02-18 03:10:00|13717.2|13713.2|13720.4|13716.4|13721.9|13717.9|13716.2|13712.2|64
1581995700000|2020-02-18 03:15:00|13720.2|13716.2|13717.9|13713.9|13720.7|13716.7|13716.4|13712.4|19
1581996000000|2020-02-18 03:20:00|13717.7|13713.7|13717.9|13713.9|13718.4|13714.4|13715.2|13711.2|22
1581996300000|2020-02-18 03:25:00|13718.2|13714.2|13720.7|13716.7|13722.2|13718.2|13717.9|13713.9|25
1581996600000|2020-02-18 03:30:00|13720.4|13716.4|13720.4|13716.4|13720.9|13716.9|13716.9|13712.9|33
1581996900000|2020-02-18 03:35:00|13720.2|13716.2|13715.2|13711.2|13720.2|13716.2|13714.9|13710.9|23
1581997200000|2020-02-18 03:40:00|13715.4|13711.4|13714.7|13710.7|13718.2|13714.2|13713.9|13709.9|20
1581997500000|2020-02-18 03:45:00|13714.4|13710.4|13716.4|13712.4|13716.4|13712.4|13714.2|13710.2|10
1581997800000|2020-02-18 03:50:00|13716.2|13712.2|13716.2|13712.2|13718.2|13714.2|13713.9|13709.9|21
1581998100000|2020-02-18 03:55:00|13715.9|13711.9|13715.2|13711.2|13716.7|13712.7|13713.7|13709.7|9
1581998400000|2020-02-18 04:00:00|13714.9|13710.9|13717.4|13713.4|13717.7|13713.7|13714.2|13710.2|24
1581998700000|2020-02-18 04:05:00|13717.2|13713.2|13715.4|13711.4|13717.4|13713.4|13711.4|13707.4|44
1581999000000|2020-02-18 04:10:00|13715.9|13711.9|13714.4|13710.4|13716.2|13712.2|13711.4|13707.4|39
1581999300000|2020-02-18 04:15:00|13714.2|13710.2|13717.9|13713.9|13718.7|13714.7|13710.9|13706.9|24
1581999600000|2020-02-18 04:20:00|13718.2|13714.2|13719.4|13715.4|13720.4|13716.4|13717.2|13713.2|40
1581999900000|2020-02-18 04:25:00|13718.9|13714.9|13716.2|13712.2|13719.9|13715.9|13715.4|13711.4|34
1582000200000|2020-02-18 04:30:00|13715.9|13711.9|13721.9|13717.9|13722.9|13718.9|13715.7|13711.7|56
1582000500000|2020-02-18 04:35:00|13721.7|13717.7|13721.9|13717.9|13722.4|13718.4|13720.7|13716.7|8
1582000800000|2020-02-18 04:40:00|13722.2|13718.2|13722.2|13718.2|13722.2|13718.2|13719.7|13715.7|21
1582001100000|2020-02-18 04:45:00|13722.4|13718.4|13724.2|13720.2|13726.2|13722.2|13720.7|13716.7|36
1582001400000|2020-02-18 04:50:00|13724.4|13720.4|13725.2|13721.2|13725.2|13721.2|13721.4|13717.4|31
1582001700000|2020-02-18 04:55:00|13725.4|13721.4|13725.7|13721.7|13726.9|13722.9|13723.2|13719.2|21
1582002000000|2020-02-18 05:00:00|13725.4|13721.4|13722.7|13718.7|13726.9|13722.9|13720.2|13716.2|55
1582002300000|2020-02-18 05:05:00|13723.9|13719.9|13721.4|13717.4|13723.9|13719.9|13720.2|13716.2|18
1582002600000|2020-02-18 05:10:00|13721.7|13717.7|13721.2|13717.2|13723.7|13719.7|13720.9|13716.9|25
1582002900000|2020-02-18 05:15:00|13720.9|13716.9|13717.9|13713.9|13722.2|13718.2|13716.2|13712.2|39
1582003200000|2020-02-18 05:20:00|13717.7|13713.7|13716.4|13712.4|13718.9|13714.9|13715.9|13711.9|21
1582003500000|2020-02-18 05:25:00|13716.7|13712.7|13717.7|13713.7|13719.7|13715.7|13715.9|13711.9|43
1582003800000|2020-02-18 05:30:00|13717.4|13713.4|13716.7|13712.7|13720.7|13716.7|13715.4|13711.4|41
1582004100000|2020-02-18 05:35:00|13716.9|13712.9|13723.9|13719.9|13723.9|13719.9|13716.9|13712.9|52
1582004400000|2020-02-18 05:40:00|13723.7|13719.7|13719.7|13715.7|13724.4|13720.4|13718.7|13714.7|26
1582004700000|2020-02-18 05:45:00|13719.9|13715.9|13717.7|13713.7|13721.7|13717.7|13715.9|13711.9|49
1582005000000|2020-02-18 05:50:00|13717.4|13713.4|13718.9|13714.9|13720.2|13716.2|13716.2|13712.2|44
1582005300000|2020-02-18 05:55:00|13719.2|13715.2|13719.2|13715.2|13722.2|13718.2|13716.9|13712.9|34
1582005600000|2020-02-18 06:00:00|13718.9|13714.9|13718.2|13714.2|13723.2|13719.2|13717.2|13713.2|69
1582005900000|2020-02-18 06:05:00|13717.9|13713.9|13719.7|13715.7|13719.7|13715.7|13715.9|13711.9|71
1582006200000|2020-02-18 06:10:00|13719.9|13715.9|13721.9|13717.9|13723.7|13719.7|13719.4|13715.4|57
1582006500000|2020-02-18 06:15:00|13721.7|13717.7|13720.2|13716.2|13722.2|13718.2|13715.9|13711.9|45
1582006800000|2020-02-18 06:20:00|13719.9|13715.9|13718.4|13714.4|13720.9|13716.9|13718.2|13714.2|37
1582007100000|2020-02-18 06:25:00|13718.9|13714.9|13711.9|13707.9|13719.2|13715.2|13711.4|13707.4|125
1582007400000|2020-02-18 06:30:00|13711.7|13707.7|13713.4|13709.4|13715.2|13711.2|13711.4|13707.4|73
1582007700000|2020-02-18 06:35:00|13713.9|13709.9|13717.2|13713.2|13718.2|13714.2|13712.9|13708.9|86
1582008000000|2020-02-18 06:40:00|13716.9|13712.9|13713.7|13709.7|13716.9|13712.9|13713.2|13709.2|81
1582008300000|2020-02-18 06:45:00|13713.2|13709.2|13707.7|13703.7|13715.4|13711.4|13707.7|13703.7|174
1582008600000|2020-02-18 06:50:00|13707.4|13703.4|13706.2|13702.2|13708.7|13704.7|13701.2|13697.2|227
1582008900000|2020-02-18 06:55:00|13705.9|13701.9|13702.7|13698.7|13706.9|13702.9|13697.7|13693.7|263
1582009200000|2020-02-18 07:00:00|13701.7|13699.7|13692.4|13690.4|13705.9|13703.9|13688.7|13686.7|1162
1582009500000|2020-02-18 07:05:00|13692.9|13690.9|13686.2|13684.2|13693.2|13691.2|13682.7|13680.7|665
1582009800000|2020-02-18 07:10:00|13686.4|13684.4|13678.2|13676.2|13688.9|13686.9|13677.4|13675.4|613
1582010100000|2020-02-18 07:15:00|13678.4|13676.4|13677.9|13675.9|13678.7|13676.7|13663.7|13661.7|1038
1582010400000|2020-02-18 07:20:00|13677.7|13675.7|13678.2|13676.2|13679.2|13677.2|13675.2|13673.2|329
1582010700000|2020-02-18 07:25:00|13678.7|13676.7|13667.4|13665.4|13680.7|13678.7|13666.4|13664.4|801
1582011000000|2020-02-18 07:30:00|13666.4|13664.4|13668.9|13666.9|13675.4|13673.4|13666.4|13664.4|523
1582011300000|2020-02-18 07:35:00|13668.7|13666.7|13667.4|13665.4|13672.4|13670.4|13666.4|13664.4|304
1582011600000|2020-02-18 07:40:00|13667.2|13665.2|13667.9|13665.9|13670.2|13668.2|13663.7|13661.7|297
1582011900000|2020-02-18 07:45:00|13667.7|13665.7|13670.2|13668.2|13672.4|13670.4|13664.2|13662.2|415
1582012200000|2020-02-18 07:50:00|13670.7|13668.7|13656.9|13654.9|13671.4|13669.4|13656.7|13654.7|578
1582012500000|2020-02-18 07:55:00|13657.2|13655.2|13660.7|13658.7|13666.4|13664.4|13657.2|13655.2|635
1582012800000|2020-02-18 08:00:00|13660.4|13658.4|13676.9|13675.9|13677.4|13676.4|13656.2|13655.2|2098
1582013100000|2020-02-18 08:05:00|13677.2|13676.2|13684.9|13683.9|13696.4|13695.4|13672.9|13671.9|2049
1582013400000|2020-02-18 08:10:00|13685.2|13684.2|13712.2|13711.2|13722.4|13721.4|13683.7|13682.7|3581
1582013700000|2020-02-18 08:15:00|13712.4|13711.4|13701.4|13700.4|13724.4|13723.4|13700.7|13699.7|2203
1582014000000|2020-02-18 08:20:00|13703.2|13702.2|13693.9|13692.9|13704.9|13703.9|13688.4|13687.4|1622
1582014300000|2020-02-18 08:25:00|13693.7|13692.7|13683.2|13682.2|13698.4|13697.4|13682.2|13681.2|950
1582014600000|2020-02-18 08:30:00|13682.9|13681.9|13692.9|13691.9|13704.9|13703.9|13682.2|13681.2|1337
1582014900000|2020-02-18 08:35:00|13693.2|13692.2|13695.9|13694.9|13699.9|13698.9|13691.4|13690.4|698
1582015200000|2020-02-18 08:40:00|13695.2|13694.2|13687.2|13686.2|13699.7|13698.7|13682.7|13681.7|939
1582015500000|2020-02-18 08:45:00|13686.2|13685.2|13680.7|13679.7|13696.2|13695.2|13676|13675|853
1582015800000|2020-02-18 08:50:00|13680|13679|13690.2|13689.2|13690.2|13689.2|13676.7|13675.7|860
1582016100000|2020-02-18 08:55:00|13690.5|13689.5|13693.2|13692.2|13696.5|13695.5|13689.2|13688.2|887
1582016400000|2020-02-18 09:00:00|13692.7|13691.7|13683.2|13682.2|13697.7|13696.7|13680.7|13679.7|954
1582016700000|2020-02-18 09:05:00|13683|13682|13682.2|13681.2|13686.2|13685.2|13679.7|13678.7|550
1582017000000|2020-02-18 09:10:00|13682.5|13681.5|13661.2|13660.2|13682.5|13681.5|13659.5|13658.5|1476
1582017300000|2020-02-18 09:15:00|13661|13660|13668.2|13667.2|13668.7|13667.7|13658|13657|1178
1582017600000|2020-02-18 09:20:00|13668|13667|13669.7|13668.7|13671|13670|13662.5|13661.5|828
1582017900000|2020-02-18 09:25:00|13670|13669|13673.2|13672.2|13681.5|13680.5|13669.2|13668.2|869
1582018200000|2020-02-18 09:30:00|13671.7|13670.7|13674|13673|13678.7|13677.7|13667.5|13666.5|677
1582018500000|2020-02-18 09:35:00|13674.2|13673.2|13679.7|13678.7|13679.7|13678.7|13670.2|13669.2|465
1582018800000|2020-02-18 09:40:00|13679.5|13678.5|13679.7|13678.7|13685.7|13684.7|13676.7|13675.7|568
1582019100000|2020-02-18 09:45:00|13679.5|13678.5|13673|13672|13680.5|13679.5|13672|13671|500
1582019400000|2020-02-18 09:50:00|13673.2|13672.2|13679.2|13678.2|13680.5|13679.5|13669.5|13668.5|483
1582019700000|2020-02-18 09:55:00|13679.5|13678.5|13680.7|13679.7|13682.7|13681.7|13676|13675|312
1582020000000|2020-02-18 10:00:00|13681|13680|13676.7|13675.7|13683.7|13682.7|13670.2|13669.2|905
1582020300000|2020-02-18 10:05:00|13677|13676|13688.2|13687.2|13693.7|13692.7|13676.7|13675.7|656
1582020600000|2020-02-18 10:10:00|13688.5|13687.5|13690.5|13689.5|13699|13698|13688|13687|534
1582020900000|2020-02-18 10:15:00|13690.7|13689.7|13696.2|13695.2|13702.7|13701.7|13690|13689|708
1582021200000|2020-02-18 10:20:00|13696.5|13695.5|13694|13693|13699.5|13698.5|13690.5|13689.5|316
1582021500000|2020-02-18 10:25:00|13694.2|13693.2|13685.7|13684.7|13696|13695|13684.7|13683.7|560
1582021800000|2020-02-18 10:30:00|13685.5|13684.5|13702.2|13701.2|13714.2|13713.2|13685.5|13684.5|1677
1582022100000|2020-02-18 10:35:00|13702.5|13701.5|13696|13695|13705.2|13704.2|13695|13694|610
1582022400000|2020-02-18 10:40:00|13696.2|13695.2|13704.7|13703.7|13709|13708|13695.5|13694.5|576
1582022700000|2020-02-18 10:45:00|13705|13704|13696.7|13695.7|13708.5|13707.5|13696.2|13695.2|377
1582023000000|2020-02-18 10:50:00|13697|13696|13699.5|13698.5|13701.5|13700.5|13696|13695|897
1582023300000|2020-02-18 10:55:00|13699.7|13698.7|13696.2|13695.2|13702.7|13701.7|13695.5|13694.5|714
1582023600000|2020-02-18 11:00:00|13696.5|13695.5|13691.2|13690.2|13697.7|13696.7|13688|13687|956
1582023900000|2020-02-18 11:05:00|13691.5|13690.5|13685.7|13684.7|13692.5|13691.5|13685.5|13684.5|239
1582024200000|2020-02-18 11:10:00|13686|13685|13686.7|13685.7|13690|13689|13685.5|13684.5|211
1582024500000|2020-02-18 11:15:00|13686.5|13685.5|13688.7|13687.7|13689.5|13688.5|13678.5|13677.5|683
1582024800000|2020-02-18 11:20:00|13688.5|13687.5|13690.2|13689.2|13691.2|13690.2|13687.2|13686.2|250
1582025100000|2020-02-18 11:25:00|13690|13689|13693.7|13692.7|13696.5|13695.5|13687.5|13686.5|296
1582025400000|2020-02-18 11:30:00|13694|13693|13686.2|13685.2|13694|13693|13685|13684|268
1582025700000|2020-02-18 11:35:00|13686|13685|13676.2|13675.2|13686.2|13685.2|13676.2|13675.2|455
1582026000000|2020-02-18 11:40:00|13676|13675|13675.7|13674.7|13679.5|13678.5|13672.5|13671.5|365
1582026300000|2020-02-18 11:45:00|13676|13675|13679.7|13678.7|13680.7|13679.7|13673.5|13672.5|286
1582026600000|2020-02-18 11:50:00|13679.5|13678.5|13674.7|13673.7|13680|13679|13664.5|13663.5|740
1582026900000|2020-02-18 11:55:00|13675|13674|13677.2|13676.2|13677.7|13676.7|13671|13670|319
1582027200000|2020-02-18 12:00:00|13678.2|13677.2|13676.2|13675.2|13679.5|13678.5|13672.7|13671.7|542
1582027500000|2020-02-18 12:05:00|13676.5|13675.5|13675.5|13674.5|13677.2|13676.2|13670|13669|314
1582027800000|2020-02-18 12:10:00|13675.7|13674.7|13676|13675|13677.7|13676.7|13672.7|13671.7|340
1582028100000|2020-02-18 12:15:00|13676.2|13675.2|13675.7|13674.7|13677|13676|13671.7|13670.7|280
1582028400000|2020-02-18 12:20:00|13675.5|13674.5|13682.2|13681.2|13682.5|13681.5|13672.7|13671.7|305
1582028700000|2020-02-18 12:25:00|13682|13681|13685.2|13684.2|13694.2|13693.2|13681|13680|594
1582029000000|2020-02-18 12:30:00|13685|13684|13680.7|13679.7|13688.2|13687.2|13680.7|13679.7|228
1582029300000|2020-02-18 12:35:00|13680.5|13679.5|13679.7|13678.7|13683.2|13682.2|13679.5|13678.5|237
1582029600000|2020-02-18 12:40:00|13679.3|13678.3|13681.3|13680.3|13683.1|13682.1|13679.1|13678.1|134
1582029900000|2020-02-18 12:45:00|13680.6|13679.6|13677.6|13676.6|13682.1|13681.1|13676.3|13675.3|226
1582030200000|2020-02-18 12:50:00|13677.1|13676.1|13676.3|13675.3|13678.6|13677.6|13675.8|13674.8|223
1582030500000|2020-02-18 12:55:00|13676.6|13675.6|13679.8|13678.8|13682.1|13681.1|13676.6|13675.6|187
1582030800000|2020-02-18 13:00:00|13680.3|13679.3|13674.8|13673.8|13682.1|13681.1|13674.6|13673.6|205
1582031100000|2020-02-18 13:05:00|13675.1|13674.1|13673.6|13672.6|13677.3|13676.3|13673.3|13672.3|165
1582031400000|2020-02-18 13:10:00|13673.8|13672.8|13679.8|13678.8|13681.3|13680.3|13673.3|13672.3|283
1582031700000|2020-02-18 13:15:00|13679.6|13678.6|13681.3|13680.3|13683.1|13682.1|13677.8|13676.8|198
1582032000000|2020-02-18 13:20:00|13681.6|13680.6|13685.8|13684.8|13688.8|13687.8|13681.3|13680.3|358
1582032300000|2020-02-18 13:25:00|13686.1|13685.1|13684.3|13683.3|13687.3|13686.3|13682.3|13681.3|338
1582032600000|2020-02-18 13:30:00|13684.6|13683.6|13697.6|13696.6|13698.1|13697.1|13684.3|13683.3|555
1582032900000|2020-02-18 13:35:00|13697.3|13696.3|13698.3|13697.3|13703.6|13702.6|13696.3|13695.3|936
1582033200000|2020-02-18 13:40:00|13698.6|13697.6|13691.1|13690.1|13699.6|13698.6|13691.1|13690.1|462
1582033500000|2020-02-18 13:45:00|13691.3|13690.3|13688.6|13687.6|13692.3|13691.3|13687.3|13686.3|549
1582033800000|2020-02-18 13:50:00|13688.8|13687.8|13683.6|13682.6|13689.6|13688.6|13682.3|13681.3|419
1582034100000|2020-02-18 13:55:00|13683.8|13682.8|13685.6|13684.6|13687.1|13686.1|13681.6|13680.6|317
1582034400000|2020-02-18 14:00:00|13686.6|13685.6|13691.3|13690.3|13692.8|13691.8|13686.3|13685.3|384
1582034700000|2020-02-18 14:05:00|13691.1|13690.1|13703.8|13702.8|13705.1|13704.1|13691.1|13690.1|560
1582035000000|2020-02-18 14:10:00|13704.1|13703.1|13700.3|13699.3|13705.1|13704.1|13697.6|13696.6|604
1582035300000|2020-02-18 14:15:00|13700.1|13699.1|13702.3|13701.3|13705.6|13704.6|13697.6|13696.6|419
1582035600000|2020-02-18 14:20:00|13702.6|13701.6|13705.1|13704.1|13710.6|13709.6|13701.6|13700.6|622
1582035900000|2020-02-18 14:25:00|13704.8|13703.8|13705.1|13704.1|13709.1|13708.1|13703.1|13702.1|471
1582036200000|2020-02-18 14:30:00|13705.3|13704.3|13724.1|13723.1|13735.3|13734.3|13702.1|13701.1|2464
1582036500000|2020-02-18 14:35:00|13724.3|13723.3|13711.3|13710.3|13726.6|13725.6|13702.3|13701.3|2132
1582036800000|2020-02-18 14:40:00|13711.6|13710.6|13721.3|13720.3|13726.6|13725.6|13711.6|13710.6|1522
1582037100000|2020-02-18 14:45:00|13721.6|13720.6|13714.6|13713.6|13726.3|13725.3|13714.6|13713.6|939
1582037400000|2020-02-18 14:50:00|13714.3|13713.3|13715.3|13714.3|13719.8|13718.8|13708.1|13707.1|1354
1582037700000|2020-02-18 14:55:00|13715.1|13714.1|13716.3|13715.3|13719.1|13718.1|13712.3|13711.3|664
1582038000000|2020-02-18 15:00:00|13716.1|13715.1|13697.1|13696.1|13717.1|13716.1|13695.8|13694.8|1417
1582038300000|2020-02-18 15:05:00|13696.8|13695.8|13705.8|13704.8|13708.1|13707.1|13687.6|13686.6|1457
1582038600000|2020-02-18 15:10:00|13706.2|13705.2|13707.2|13706.2|13708|13707|13701.5|13700.5|594
1582038900000|2020-02-18 15:15:00|13707.5|13706.5|13705.2|13704.2|13708.2|13707.2|13700.2|13699.2|594
1582039200000|2020-02-18 15:20:00|13705.5|13704.5|13707.2|13706.2|13709.2|13708.2|13702.5|13701.5|657
1582039500000|2020-02-18 15:25:00|13707|13706|13683.7|13682.7|13708.5|13707.5|13680.5|13679.5|1121
1582039800000|2020-02-18 15:30:00|13683.5|13682.5|13688.7|13687.7|13694.7|13693.7|13683.5|13682.5|1121
1582040100000|2020-02-18 15:35:00|13689|13688|13688.2|13687.2|13689.5|13688.5|13678.5|13677.5|832
1582040400000|2020-02-18 15:40:00|13688|13687|13693|13692|13695.5|13694.5|13682.5|13681.5|699
1582040700000|2020-02-18 15:45:00|13693.2|13692.2|13700.5|13699.5|13706.7|13705.7|13692.7|13691.7|758
1582041000000|2020-02-18 15:50:00|13700.2|13699.2|13689.5|13688.5|13700.5|13699.5|13688.7|13687.7|588
1582041300000|2020-02-18 15:55:00|13689.2|13688.2|13689.7|13688.7|13695.5|13694.5|13686.5|13685.5|641
1582041600000|2020-02-18 16:00:00|13688.2|13687.2|13690.7|13689.7|13694.2|13693.2|13686.2|13685.2|749
1582041900000|2020-02-18 16:05:00|13691|13690|13689.2|13688.2|13691.7|13690.7|13684|13683|688
1582042200000|2020-02-18 16:10:00|13689|13688|13680.5|13679.5|13690|13689|13679.5|13678.5|643
1582042500000|2020-02-18 16:15:00|13680.2|13679.2|13681.7|13680.7|13688|13687|13677.5|13676.5|947
1582042800000|2020-02-18 16:20:00|13682|13681|13675|13674|13683.7|13682.7|13674.2|13673.2|968
1582043100000|2020-02-18 16:25:00|13674.7|13673.7|13665.5|13664.5|13675.7|13674.7|13662|13661|1792
1582043400000|2020-02-18 16:30:00|13666|13664|13679|13677|13679.5|13677.5|13664.2|13662.2|2499
1582043700000|2020-02-18 16:35:00|13679.5|13677.5|13673.5|13671.5|13681|13679|13672|13670|917
1582044000000|2020-02-18 16:40:00|13673.2|13671.2|13661.5|13659.5|13674.7|13672.7|13659.5|13657.5|838
1582044300000|2020-02-18 16:45:00|13661.2|13659.2|13665.5|13663.5|13666.2|13664.2|13659.2|13657.2|529
1582044600000|2020-02-18 16:50:00|13666|13664|13669.7|13667.7|13672.5|13670.5|13665|13663|461
1582044900000|2020-02-18 16:55:00|13669.5|13667.5|13661.2|13659.2|13669.5|13667.5|13660|13658|418
1582045200000|2020-02-18 17:00:00|13661|13659|13668|13666|13670.5|13668.5|13661|13659|389
1582045500000|2020-02-18 17:05:00|13667.7|13665.7|13672|13670|13674|13672|13666|13664|469
1582045800000|2020-02-18 17:10:00|13672.5|13670.5|13675.5|13673.5|13677|13675|13672.2|13670.2|455
1582046100000|2020-02-18 17:15:00|13675.7|13673.7|13674.7|13672.7|13677.2|13675.2|13673|13671|195
1582046400000|2020-02-18 17:20:00|13674.5|13672.5|13675|13673|13677.2|13675.2|13673.5|13671.5|207
1582046700000|2020-02-18 17:25:00|13675.2|13673.2|13679.5|13677.5|13680|13678|13673.2|13671.2|312
1582047000000|2020-02-18 17:30:00|13679.7|13677.7|13685.5|13683.5|13686|13684|13679.5|13677.5|312
1582047300000|2020-02-18 17:35:00|13685.7|13683.7|13687.7|13685.7|13688|13686|13683.5|13681.5|187
1582047600000|2020-02-18 17:40:00|13688|13686|13690.5|13688.5|13691|13689|13686.7|13684.7|210
1582047900000|2020-02-18 17:45:00|13690.2|13688.2|13691.7|13689.7|13692.5|13690.5|13687.7|13685.7|169
1582048200000|2020-02-18 17:50:00|13691.5|13689.5|13689.2|13687.2|13691.5|13689.5|13688.7|13686.7|126
1582048500000|2020-02-18 17:55:00|13689|13687|13687.5|13685.5|13690.5|13688.5|13686.7|13684.7|151
1582048800000|2020-02-18 18:00:00|13687.7|13685.7|13696|13694|13697|13695|13687.5|13685.5|234
1582049100000|2020-02-18 18:05:00|13696.2|13694.2|13699.5|13697.5|13699.5|13697.5|13695|13693|161
1582049400000|2020-02-18 18:10:00|13699.2|13697.2|13696.7|13694.7|13700|13698|13696.5|13694.5|145
1582049700000|2020-02-18 18:15:00|13697|13695|13697.2|13695.2|13698|13696|13695.2|13693.2|101
1582050000000|2020-02-18 18:20:00|13697.5|13695.5|13695.2|13693.2|13697.7|13695.7|13695|13693|96
1582050300000|2020-02-18 18:25:00|13695|13693|13692.5|13690.5|13695.5|13693.5|13692|13690|159
1582050600000|2020-02-18 18:30:00|13692.2|13690.2|13690|13688|13695.7|13693.7|13689.5|13687.5|115
1582050900000|2020-02-18 18:35:00|13690.2|13688.2|13685.5|13683.5|13690.2|13688.2|13684.5|13682.5|174
1582051200000|2020-02-18 18:40:00|13685.2|13683.2|13685|13683|13688|13686|13684.2|13682.2|129
1582051500000|2020-02-18 18:45:00|13685.2|13683.2|13687.5|13685.5|13690|13688|13684.7|13682.7|88
1582051800000|2020-02-18 18:50:00|13687.7|13685.7|13682.2|13680.2|13688|13686|13681.5|13679.5|137
1582052100000|2020-02-18 18:55:00|13682|13680|13687|13685|13687|13685|13681|13679|132
1582052400000|2020-02-18 19:00:00|13687.2|13685.2|13687|13685|13688.5|13686.5|13685.5|13683.5|144
1582052700000|2020-02-18 19:05:00|13686.5|13684.5|13684.5|13682.5|13689.5|13687.5|13684.5|13682.5|128
1582053000000|2020-02-18 19:10:00|13684.7|13682.7|13686|13684|13686.5|13684.5|13684|13682|157
1582053300000|2020-02-18 19:15:00|13685.7|13683.7|13697.5|13695.5|13698.5|13696.5|13685.5|13683.5|321
1582053600000|2020-02-18 19:20:00|13697.7|13695.7|13705|13703|13705.5|13703.5|13696.5|13694.5|172
1582053900000|2020-02-18 19:25:00|13705.2|13703.2|13709.2|13707.2|13711.5|13709.5|13704.7|13702.7|435
1582054200000|2020-02-18 19:30:00|13709|13707|13707.2|13705.2|13709.7|13707.7|13706.2|13704.2|128
1582054500000|2020-02-18 19:35:00|13707.5|13705.5|13708.2|13706.2|13710.5|13708.5|13706|13704|145
1582054800000|2020-02-18 19:40:00|13708.5|13706.5|13716|13714|13718.2|13716.2|13707.5|13705.5|461
1582055100000|2020-02-18 19:45:00|13716.2|13714.2|13712|13710|13717.5|13715.5|13712|13710|139
1582055400000|2020-02-18 19:50:00|13712.2|13710.2|13714.7|13712.7|13715.2|13713.2|13711.5|13709.5|211
1582055700000|2020-02-18 19:55:00|13715|13713|13715.5|13713.5|13717.5|13715.5|13711.5|13709.5|150
1582056000000|2020-02-18 20:00:00|13715.7|13713.7|13714.2|13712.2|13717.2|13715.2|13710.5|13708.5|150
1582056300000|2020-02-18 20:05:00|13714|13712|13710.2|13708.2|13716|13714|13710|13708|141
1582056600000|2020-02-18 20:10:00|13710|13708|13716.5|13714.5|13717.5|13715.5|13710|13708|155
1582056900000|2020-02-18 20:15:00|13716.7|13714.7|13712.2|13710.2|13717.5|13715.5|13711.7|13709.7|191
1582057200000|2020-02-18 20:20:00|13712|13710|13713|13711|13714.2|13712.2|13709.7|13707.7|128
1582057500000|2020-02-18 20:25:00|13713.5|13711.5|13708.2|13706.2|13715|13713|13706|13704|264
1582057800000|2020-02-18 20:30:00|13708|13706|13703.2|13701.2|13708.5|13706.5|13701.2|13699.2|276
1582058100000|2020-02-18 20:35:00|13703|13701|13701|13699|13705|13703|13700.2|13698.2|127
1582058400000|2020-02-18 20:40:00|13701.2|13699.2|13704.2|13702.2|13704.5|13702.5|13699|13697|127
1582058700000|2020-02-18 20:45:00|13704.5|13702.5|13699.2|13697.2|13705.2|13703.2|13698.7|13696.7|216
1582059000000|2020-02-18 20:50:00|13699|13697|13701|13699|13701|13699|13694.5|13692.5|237
1582059300000|2020-02-18 20:55:00|13700.5|13698.5|13701.2|13699.2|13702.7|13700.7|13695.7|13693.7|263
1582059600000|2020-02-18 21:00:00|13703.8|13698.8|13705.1|13700.1|13707.1|13702.1|13702.7|13697.7|8
1582059900000|2020-02-18 21:05:00|13704.2|13699.2|13703.3|13698.3|13705.1|13700.1|13700.5|13695.5|0
1582060200000|2020-02-18 21:10:00|13703.2|13698.2|13702.1|13697.1|13707|13702|13698.6|13693.6|0
1582060500000|2020-02-18 21:15:00|13702|13697|13702.7|13697.7|13702.7|13697.7|13701.4|13696.4|0
1582060800000|2020-02-18 21:20:00|13702.3|13697.3|13702.8|13697.8|13703.2|13698.2|13702.1|13697.1|0
1582061100000|2020-02-18 21:25:00|13702.9|13697.9|13704|13699|13704|13699|13702.9|13697.9|0
1582061400000|2020-02-18 21:30:00|13703.9|13698.9|13706.1|13701.1|13706.2|13701.2|13703|13698|0
1582061700000|2020-02-18 21:35:00|13705.2|13700.2|13703.4|13698.4|13707|13702|13703.4|13698.4|0
1582062000000|2020-02-18 21:40:00|13704.3|13699.3|13700.5|13695.5|13704.3|13699.3|13699.7|13694.7|0
1582062300000|2020-02-18 21:45:00|13699.6|13694.6|13703.3|13698.3|13704.2|13699.2|13698.7|13693.7|0
1582062600000|2020-02-18 21:50:00|13704.2|13699.2|13707.3|13702.3|13707.3|13702.3|13703.3|13698.3|0
1582062900000|2020-02-18 21:55:00|13706.4|13701.4|13707.2|13702.2|13710.5|13705.5|13705.8|13700.8|0
1582063200000|2020-02-18 22:00:00|13708|13703|13707.2|13702.2|13708.2|13703.2|13706.5|13701.5|0
1582063500000|2020-02-18 22:05:00|13707.4|13702.4|13707.4|13702.4|13708|13703|13707.2|13702.2|0
1582063800000|2020-02-18 22:10:00|13707.3|13702.3|13707.8|13702.8|13707.8|13702.8|13707.3|13702.3|0
1582064100000|2020-02-18 22:15:00|13707.9|13702.9|13709.1|13704.1|13709.1|13704.1|13707.5|13702.5|0
1582064400000|2020-02-18 22:20:00|13709|13704|13708.8|13703.8|13709|13704|13708.7|13703.7|0
1582064700000|2020-02-18 22:25:00|13708.9|13703.9|13708.8|13703.8|13709.1|13704.1|13708.8|13703.8|0
1582065000000|2020-02-18 22:30:00|13710|13705|13711.7|13706.7|13711.7|13706.7|13710|13705|0
1582065300000|2020-02-18 22:35:00|13712.1|13707.1|13712.4|13707.4|13712.4|13707.4|13712.1|13707.1|0
1582065600000|2020-02-18 22:40:00|13711.9|13706.9|13711.9|13706.9|13712.4|13707.4|13711.9|13706.9|0
1582065900000|2020-02-18 22:45:00|13711.7|13706.7|13711.5|13706.5|13711.9|13706.9|13711.4|13706.4|0
1582066200000|2020-02-18 22:50:00|13711.8|13706.8|13712.5|13707.5|13712.6|13707.6|13711.8|13706.8|0
1582066500000|2020-02-18 22:55:00|13712.3|13707.3|13714.4|13709.4|13714.4|13709.4|13712.3|13707.3|0
1582066800000|2020-02-18 23:00:00|13712.9|13707.9|13716.9|13711.9|13719.8|13714.8|13710.4|13705.4|0
1582067100000|2020-02-18 23:05:00|13717.8|13712.8|13716|13711|13717.8|13712.8|13716|13711|0
1582067400000|2020-02-18 23:10:00|13716.2|13711.2|13718.9|13713.9|13719|13714|13716.2|13711.2|0
1582067700000|2020-02-18 23:15:00|13718|13713|13720|13715|13720.9|13715.9|13718|13713|0
1582068000000|2020-02-18 23:20:00|13719.5|13714.5|13722.6|13717.6|13723.2|13718.2|13719.1|13714.1|0
1582068300000|2020-02-18 23:25:00|13721.6|13716.6|13723.6|13718.6|13723.7|13718.7|13721.6|13716.6|0
1582068600000|2020-02-18 23:30:00|13724.5|13719.5|13723.5|13718.5|13725.5|13720.5|13722.6|13717.6|0
1582068900000|2020-02-18 23:35:00|13722.6|13717.6|13722.6|13717.6|13723.5|13718.5|13721.7|13716.7|0
1582069200000|2020-02-18 23:40:00|13723|13718|13729.5|13724.5|13730.4|13725.4|13722.5|13717.5|0
1582069500000|2020-02-18 23:45:00|13729.6|13724.6|13729.8|13724.8|13732.1|13727.1|13728.9|13723.9|0
1582069800000|2020-02-18 23:50:00|13729.3|13724.3|13731.5|13726.5|13731.5|13726.5|13727.9|13722.9|0
1582070100000|2020-02-18 23:55:00|13732|13727|13739.7|13734.7|13739.8|13734.8|13732|13727|0
1582070400000|2020-02-19 00:00:00|13740.6|13735.6|13742.2|13737.2|13746|13741|13740.6|13735.6|0
1582070700000|2020-02-19 00:05:00|13743.1|13738.1|13733.4|13728.4|13744.1|13739.1|13732.5|13727.5|0
1582071000000|2020-02-19 00:10:00|13732.4|13727.4|13732.3|13727.3|13737|13732|13730.3|13725.3|0
1582071300000|2020-02-19 00:15:00|13736|13732|13734.5|13730.5|13751.5|13747.5|13734.5|13730.5|293
1582071600000|2020-02-19 00:20:00|13734.2|13730.2|13734.5|13730.5|13737.2|13733.2|13732.5|13728.5|31
1582071900000|2020-02-19 00:25:00|13733.7|13729.7|13740.2|13736.2|13740.5|13736.5|13732.7|13728.7|34
1582072200000|2020-02-19 00:30:00|13740|13736|13733.7|13729.7|13740.2|13736.2|13732|13728|64
1582072500000|2020-02-19 00:35:00|13733.5|13729.5|13738.2|13734.2|13738.2|13734.2|13731.7|13727.7|54
1582072800000|2020-02-19 00:40:00|13737.7|13733.7|13736.5|13732.5|13738.5|13734.5|13735.5|13731.5|24
1582073100000|2020-02-19 00:45:00|13736.7|13732.7|13738|13734|13738|13734|13735.5|13731.5|14
1582073400000|2020-02-19 00:50:00|13737.7|13733.7|13735.5|13731.5|13738|13734|13735|13731|14
1582073700000|2020-02-19 00:55:00|13735.2|13731.2|13734.2|13730.2|13737.2|13733.2|13732.5|13728.5|31
1582074000000|2020-02-19 01:00:00|13734|13730|13729|13725|13736.5|13732.5|13729|13725|46
1582074300000|2020-02-19 01:05:00|13729.2|13725.2|13722.5|13718.5|13729.2|13725.2|13720|13716|101
1582074600000|2020-02-19 01:10:00|13722.2|13718.2|13720.2|13716.2|13724.2|13720.2|13719.2|13715.2|64
1582074900000|2020-02-19 01:15:00|13720.5|13716.5|13715.7|13711.7|13722.7|13718.7|13713.2|13709.2|128
1582075200000|2020-02-19 01:20:00|13716|13712|13713.2|13709.2|13719|13715|13713.2|13709.2|88
1582075500000|2020-02-19 01:25:00|13713.5|13709.5|13712.7|13708.7|13715.5|13711.5|13711.7|13707.7|32
1582075800000|2020-02-19 01:30:00|13713|13709|13720|13716|13721.5|13717.5|13712.2|13708.2|51
1582076100000|2020-02-19 01:35:00|13719.7|13715.7|13723.2|13719.2|13724.5|13720.5|13718.2|13714.2|53
1582076400000|2020-02-19 01:40:00|13723.5|13719.5|13725.5|13721.5|13725.7|13721.7|13720.2|13716.2|67
1582076700000|2020-02-19 01:45:00|13725.7|13721.7|13728|13724|13729.5|13725.5|13724.7|13720.7|59
1582077000000|2020-02-19 01:50:00|13728.2|13724.2|13729.7|13725.7|13731.2|13727.2|13728.2|13724.2|47
1582077300000|2020-02-19 01:55:00|13730|13726|13733.2|13729.2|13734.5|13730.5|13729.2|13725.2|63
1582077600000|2020-02-19 02:00:00|13733.5|13729.5|13733.2|13729.2|13734.7|13730.7|13731.5|13727.5|47
1582077900000|2020-02-19 02:05:00|13733|13729|13734.5|13730.5|13735.2|13731.2|13731.5|13727.5|33
1582078200000|2020-02-19 02:10:00|13734.2|13730.2|13741.7|13737.7|13742|13738|13734.2|13730.2|75
1582078500000|2020-02-19 02:15:00|13742|13738|13746.2|13742.2|13751.7|13747.7|13741.2|13737.2|127
1582078800000|2020-02-19 02:20:00|13746.5|13742.5|13745.5|13741.5|13750.2|13746.2|13745.5|13741.5|55
1582079100000|2020-02-19 02:25:00|13745.7|13741.7|13742.7|13738.7|13746.5|13742.5|13740.5|13736.5|62
1582079400000|2020-02-19 02:30:00|13742.5|13738.5|13744.5|13740.5|13745|13741|13739.5|13735.5|38
1582079700000|2020-02-19 02:35:00|13744.2|13740.2|13738.5|13734.5|13744.7|13740.7|13738.5|13734.5|24
1582080000000|2020-02-19 02:40:00|13738.7|13734.7|13741.7|13737.7|13743.5|13739.5|13738|13734|31
1582080300000|2020-02-19 02:45:00|13742|13738|13739.7|13735.7|13743.7|13739.7|13738.5|13734.5|25
1582080600000|2020-02-19 02:50:00|13739.2|13735.2|13736.2|13732.2|13739.7|13735.7|13735.5|13731.5|32
1582080900000|2020-02-19 02:55:00|13736|13732|13735.5|13731.5|13739.2|13735.2|13735|13731|46
1582081200000|2020-02-19 03:00:00|13735.7|13731.7|13740|13736|13740|13736|13734.5|13730.5|17
1582081500000|2020-02-19 03:05:00|13740.2|13736.2|13741.2|13737.2|13742|13738|13739.7|13735.7|19
1582081800000|2020-02-19 03:10:00|13741|13737|13746.7|13742.7|13747.7|13743.7|13740.7|13736.7|37
1582082100000|2020-02-19 03:15:00|13748.5|13744.5|13747.7|13743.7|13753|13749|13747|13743|98
1582082400000|2020-02-19 03:20:00|13748.7|13744.7|13751|13747|13752|13748|13748.5|13744.5|34
1582082700000|2020-02-19 03:25:00|13750.7|13746.7|13747.7|13743.7|13750.7|13746.7|13747.2|13743.2|35
1582083000000|2020-02-19 03:30:00|13747.5|13743.5|13746.5|13742.5|13748.7|13744.7|13746|13742|27
1582083300000|2020-02-19 03:35:00|13745.7|13741.7|13745.2|13741.2|13747|13743|13745|13741|9
1582083600000|2020-02-19 03:40:00|13745.7|13741.7|13748|13744|13749|13745|13745|13741|16
1582083900000|2020-02-19 03:45:00|13747.2|13743.2|13746.7|13742.7|13747.5|13743.5|13745.2|13741.2|18
1582084200000|2020-02-19 03:50:00|13746.5|13742.5|13754.7|13750.7|13758|13754|13746.5|13742.5|116
1582084500000|2020-02-19 03:55:00|13754.5|13750.5|13755.2|13751.2|13757.7|13753.7|13754.5|13750.5|91
1582084800000|2020-02-19 04:00:00|13755|13751|13752|13748|13759.2|13755.2|13751.7|13747.7|56
1582085100000|2020-02-19 04:05:00|13752.2|13748.2|13759.5|13755.5|13759.7|13755.7|13752.2|13748.2|38
1582085400000|2020-02-19 04:10:00|13759.2|13755.2|13759|13755|13762.5|13758.5|13758.2|13754.2|58
1582085700000|2020-02-19 04:15:00|13759.2|13755.2|13759.5|13755.5|13760.7|13756.7|13758.5|13754.5|16
1582086000000|2020-02-19 04:20:00|13759.7|13755.7|13758.7|13754.7|13761|13757|13757.7|13753.7|16
1582086300000|2020-02-19 04:25:00|13759.5|13755.5|13759|13755|13762.5|13758.5|13759|13755|39
1582086600000|2020-02-19 04:30:00|13758.7|13754.7|13759.5|13755.5|13761|13757|13758.7|13754.7|17
1582086900000|2020-02-19 04:35:00|13759.2|13755.2|13758.7|13754.7|13759.2|13755.2|13755.2|13751.2|33
1582087200000|2020-02-19 04:40:00|13758.5|13754.5|13758.7|13754.7|13759|13755|13757.7|13753.7|8
1582087500000|2020-02-19 04:45:00|13759|13755|13756|13752|13760.7|13756.7|13755.7|13751.7|20
1582087800000|2020-02-19 04:50:00|13756.2|13752.2|13751.2|13747.2|13756.5|13752.5|13750.2|13746.2|92
1582088100000|2020-02-19 04:55:00|13751|13747|13749.5|13745.5|13752.5|13748.5|13749|13745|22
1582088400000|2020-02-19 05:00:00|13749.2|13745.2|13753.2|13749.2|13754|13750|13749|13745|25
1582088700000|2020-02-19 05:05:00|13753|13749|13752.2|13748.2|13755.2|13751.2|13752|13748|24
1582089000000|2020-02-19 05:10:00|13752|13748|13752.2|13748.2|13754|13750|13751.7|13747.7|18
1582089300000|2020-02-19 05:15:00|13752|13748|13748.7|13744.7|13752.7|13748.7|13748.2|13744.2|19
1582089600000|2020-02-19 05:20:00|13748.5|13744.5|13750.2|13746.2|13751|13747|13746.2|13742.2|43
1582089900000|2020-02-19 05:25:00|13750.5|13746.5|13750.2|13746.2|13751.2|13747.2|13747.7|13743.7|20
1582090200000|2020-02-19 05:30:00|13750|13746|13748|13744|13750|13746|13745.5|13741.5|43
1582090500000|2020-02-19 05:35:00|13747.7|13743.7|13748.5|13744.5|13749|13745|13746.2|13742.2|44
1582090800000|2020-02-19 05:40:00|13747.7|13743.7|13749.2|13745.2|13750.2|13746.2|13746.2|13742.2|38
1582091100000|2020-02-19 05:45:00|13748.7|13744.7|13750.5|13746.5|13750.5|13746.5|13746.2|13742.2|42
1582091400000|2020-02-19 05:50:00|13750.2|13746.2|13749|13745|13753.2|13749.2|13748.5|13744.5|49
1582091700000|2020-02-19 05:55:00|13748.7|13744.7|13747.2|13743.2|13750.7|13746.7|13747.2|13743.2|20
1582092000000|2020-02-19 06:00:00|13747.5|13743.5|13747.7|13743.7|13749.2|13745.2|13745|13741|72
1582092300000|2020-02-19 06:05:00|13748|13744|13746.2|13742.2|13749.2|13745.2|13746.2|13742.2|30
1582092600000|2020-02-19 06:10:00|13746|13742|13746.2|13742.2|13747.5|13743.5|13744.7|13740.7|48
1582092900000|2020-02-19 06:15:00|13746|13742|13746.2|13742.2|13747.2|13743.2|13743.2|13739.2|40
1582093200000|2020-02-19 06:20:00|13746|13742|13745|13741|13748.7|13744.7|13744.7|13740.7|24
1582093500000|2020-02-19 06:25:00|13744.7|13740.7|13748.2|13744.2|13748.7|13744.7|13744.7|13740.7|33
1582093800000|2020-02-19 06:30:00|13748.5|13744.5|13745.5|13741.5|13749|13745|13745|13741|59
1582094100000|2020-02-19 06:35:00|13745.2|13741.2|13746.2|13742.2|13746.2|13742.2|13744.5|13740.5|17
1582094400000|2020-02-19 06:40:00|13746|13742|13742.2|13738.2|13746.5|13742.5|13741.7|13737.7|37
1582094700000|2020-02-19 06:45:00|13742|13738|13738.2|13734.2|13743.2|13739.2|13737.7|13733.7|70
1582095000000|2020-02-19 06:50:00|13738|13734|13741.7|13737.7|13742|13738|13737.5|13733.5|88
1582095300000|2020-02-19 06:55:00|13742|13738|13745|13741|13746.2|13742.2|13741.7|13737.7|94
1582095600000|2020-02-19 07:00:00|13744|13742|13746.2|13744.2|13747.5|13745.5|13737.5|13735.5|599
1582095900000|2020-02-19 07:05:00|13746|13744|13744.7|13742.7|13749.7|13747.7|13743|13741|375
1582096200000|2020-02-19 07:10:00|13744.5|13742.5|13743.7|13741.7|13747.7|13745.7|13743.2|13741.2|256
1582096500000|2020-02-19 07:15:00|13743.2|13741.2|13740.2|13738.2|13745.5|13743.5|13739.5|13737.5|599
1582096800000|2020-02-19 07:20:00|13740.5|13738.5|13746.2|13744.2|13748|13746|13737|13735|374
1582097100000|2020-02-19 07:25:00|13746.5|13744.5|13745.2|13743.2|13748.5|13746.5|13743.7|13741.7|308
1582097400000|2020-02-19 07:30:00|13745.7|13743.7|13753.7|13751.7|13757.2|13755.2|13744.5|13742.5|645
1582097700000|2020-02-19 07:35:00|13753.5|13751.5|13745|13743|13755.2|13753.2|13739.2|13737.2|751
1582098000000|2020-02-19 07:40:00|13744.5|13742.5|13742.2|13740.2|13744.5|13742.5|13737|13735|563
1582098300000|2020-02-19 07:45:00|13742|13740|13741.7|13739.7|13743.7|13741.7|13739|13737|270
1582098600000|2020-02-19 07:50:00|13742|13740|13745.7|13743.7|13748.7|13746.7|13741.2|13739.2|549
1582098900000|2020-02-19 07:55:00|13745.2|13743.2|13745.7|13743.7|13749.5|13747.5|13743.5|13741.5|240
1582099200000|2020-02-19 08:00:00|13745.5|13743.5|13741.7|13740.7|13759.7|13758.7|13737.7|13736.7|2259
1582099500000|2020-02-19 08:05:00|13742|13741|13732.7|13731.7|13742|13741|13717.7|13716.7|2322
1582099800000|2020-02-19 08:10:00|13732.5|13731.5|13721.7|13720.7|13735.7|13734.7|13714.7|13713.7|1405
1582100100000|2020-02-19 08:15:00|13722|13721|13729.7|13728.7|13733|13732|13719.7|13718.7|916
1582100400000|2020-02-19 08:20:00|13729.5|13728.5|13733|13732|13737.5|13736.5|13725.7|13724.7|916
1582100700000|2020-02-19 08:25:00|13732.7|13731.7|13727|13726|13734.2|13733.2|13720.2|13719.2|772
1582101000000|2020-02-19 08:30:00|13726.7|13725.7|13738|13737|13740.5|13739.5|13725.5|13724.5|891
1582101300000|2020-02-19 08:35:00|13738.2|13737.2|13738.2|13737.2|13745.2|13744.2|13736.7|13735.7|876
1582101600000|2020-02-19 08:40:00|13738.5|13737.5|13744.7|13743.7|13751.7|13750.7|13730.7|13729.7|914
1582101900000|2020-02-19 08:45:00|13744.5|13743.5|13733.2|13732.2|13745|13744|13730.2|13729.2|819
1582102200000|2020-02-19 08:50:00|13733|13732|13730.7|13729.7|13736|13735|13727.2|13726.2|504
1582102500000|2020-02-19 08:55:00|13730.2|13729.2|13731.5|13730.5|13735.7|13734.7|13727.7|13726.7|491
1582102800000|2020-02-19 09:00:00|13731.2|13730.2|13734.2|13733.2|13737.5|13736.5|13729.2|13728.2|388
1582103100000|2020-02-19 09:05:00|13734|13733|13733.7|13732.7|13737.7|13736.7|13731.2|13730.2|374
1582103400000|2020-02-19 09:10:00|13734|13733|13735.7|13734.7|13740.5|13739.5|13730|13729|635
1582103700000|2020-02-19 09:15:00|13735.5|13734.5|13739.7|13738.7|13741|13740|13733.2|13732.2|472
1582104000000|2020-02-19 09:20:00|13740|13739|13744.5|13743.5|13744.7|13743.7|13736.2|13735.2|429
1582104300000|2020-02-19 09:25:00|13744.7|13743.7|13744|13743|13746.7|13745.7|13740.2|13739.2|453
1582104600000|2020-02-19 09:30:00|13744.2|13743.2|13747.2|13746.2|13748.5|13747.5|13743.5|13742.5|247
1582104900000|2020-02-19 09:35:00|13747.5|13746.5|13736.7|13735.7|13750.2|13749.2|13736.2|13735.2|622
1582105200000|2020-02-19 09:40:00|13737|13736|13732.7|13731.7|13740.7|13739.7|13730.5|13729.5|561
1582105500000|2020-02-19 09:45:00|13732.5|13731.5|13738.2|13737.2|13739|13738|13731.5|13730.5|325
1582105800000|2020-02-19 09:50:00|13738|13737|13739.7|13738.7|13746.7|13745.7|13737.7|13736.7|553
1582106100000|2020-02-19 09:55:00|13740.2|13739.2|13735.7|13734.7|13743.5|13742.5|13735.7|13734.7|411
1582106400000|2020-02-19 10:00:00|13736|13735|13734.5|13733.5|13738.7|13737.7|13733.5|13732.5|160
1582106700000|2020-02-19 10:05:00|13734.7|13733.7|13732.7|13731.7|13735.5|13734.5|13727.5|13726.5|463
1582107000000|2020-02-19 10:10:00|13732.5|13731.5|13735.2|13734.2|13737|13736|13728.2|13727.2|305
1582107300000|2020-02-19 10:15:00|13733.7|13732.7|13738.7|13737.7|13740|13739|13731.2|13730.2|312
1582107600000|2020-02-19 10:20:00|13738.5|13737.5|13739.2|13738.2|13740.5|13739.5|13735|13734|213
1582107900000|2020-02-19 10:25:00|13739|13738|13750|13749|13754.5|13753.5|13737.7|13736.7|885
1582108200000|2020-02-19 10:30:00|13749.7|13748.7|13752.9|13751.9|13753.4|13752.4|13743.5|13742.5|556
1582108500000|2020-02-19 10:35:00|13752.7|13751.7|13751.5|13750.5|13752.9|13751.9|13747.8|13746.8|320
1582108800000|2020-02-19 10:40:00|13751.8|13750.8|13745.5|13744.5|13754.3|13753.3|13745|13744|537
1582109100000|2020-02-19 10:45:00|13745.3|13744.3|13746|13745|13748|13747|13740.8|13739.8|473
1582109400000|2020-02-19 10:50:00|13746.3|13745.3|13753.5|13752.5|13753.5|13752.5|13743.5|13742.5|425
1582109700000|2020-02-19 10:55:00|13753.3|13752.3|13752.3|13751.3|13754|13753|13749.5|13748.5|215
1582110000000|2020-02-19 11:00:00|13752|13751|13746|13745|13753.5|13752.5|13744.3|13743.3|383
1582110300000|2020-02-19 11:05:00|13746.3|13745.3|13744.3|13743.3|13749.8|13748.8|13743.5|13742.5|183
1582110600000|2020-02-19 11:10:00|13745|13744|13754.5|13753.5|13758|13757|13744.3|13743.3|622
1582110900000|2020-02-19 11:15:00|13754|13753|13752|13751|13756.5|13755.5|13749.8|13748.8|360
1582111200000|2020-02-19 11:20:00|13751.8|13750.8|13755|13754|13756.3|13755.3|13750.8|13749.8|215
1582111500000|2020-02-19 11:25:00|13754.8|13753.8|13756.3|13755.3|13756.3|13755.3|13751.3|13750.3|157
1582111800000|2020-02-19 11:30:00|13756|13755|13751|13750|13757.8|13756.8|13747|13746|396
1582112100000|2020-02-19 11:35:00|13750.8|13749.8|13748|13747|13754.3|13753.3|13747.8|13746.8|398
1582112400000|2020-02-19 11:40:00|13748.3|13747.3|13752|13751|13753.3|13752.3|13747.3|13746.3|270
1582112700000|2020-02-19 11:45:00|13751.8|13750.8|13750.5|13749.5|13752.3|13751.3|13744.3|13743.3|255
1582113000000|2020-02-19 11:50:00|13750.8|13749.8|13755|13754|13756.3|13755.3|13750.3|13749.3|257
1582113300000|2020-02-19 11:55:00|13754.8|13753.8|13760.5|13759.5|13762.3|13761.3|13754.8|13753.8|482
1582113600000|2020-02-19 12:00:00|13760.3|13759.3|13757|13756|13760.5|13759.5|13755.8|13754.8|236
1582113900000|2020-02-19 12:05:00|13756.8|13755.8|13758.8|13757.8|13759.3|13758.3|13755.3|13754.3|258
1582114200000|2020-02-19 12:10:00|13759|13758|13758.5|13757.5|13760.8|13759.8|13757|13756|378
1582114500000|2020-02-19 12:15:00|13758.3|13757.3|13756|13755|13761.3|13760.3|13755.8|13754.8|234
1582114800000|2020-02-19 12:20:00|13756.3|13755.3|13751.5|13750.5|13758.8|13757.8|13751|13750|645
1582115100000|2020-02-19 12:25:00|13751.3|13750.3|13744.8|13743.8|13751.3|13750.3|13743.3|13742.3|684
1582115400000|2020-02-19 12:30:00|13744.5|13743.5|13745.5|13744.5|13747.3|13746.3|13737.3|13736.3|893
1582115700000|2020-02-19 12:35:00|13745.8|13744.8|13749.5|13748.5|13749.5|13748.5|13745.3|13744.3|300
1582116000000|2020-02-19 12:40:00|13749.6|13748.6|13750.6|13749.6|13753.1|13752.1|13748.9|13747.9|412
1582116300000|2020-02-19 12:45:00|13750.9|13749.9|13747.6|13746.6|13753.1|13752.1|13745.9|13744.9|452
1582116600000|2020-02-19 12:50:00|13747.4|13746.4|13748.6|13747.6|13750.1|13749.1|13746.6|13745.6|188
1582116900000|2020-02-19 12:55:00|13748.9|13747.9|13749.6|13748.6|13752.4|13751.4|13746.1|13745.1|249
1582117200000|2020-02-19 13:00:00|13749.1|13748.1|13749.6|13748.6|13750.9|13749.9|13747.9|13746.9|184
1582117500000|2020-02-19 13:05:00|13749.9|13748.9|13748.1|13747.1|13752.1|13751.1|13745.6|13744.6|352
1582117800000|2020-02-19 13:10:00|13747.9|13746.9|13749.9|13748.9|13750.4|13749.4|13747.9|13746.9|175
1582118100000|2020-02-19 13:15:00|13750.1|13749.1|13752.1|13751.1|13752.4|13751.4|13749.1|13748.1|112
1582118400000|2020-02-19 13:20:00|13751.9|13750.9|13753.9|13752.9|13760.1|13759.1|13751.9|13750.9|498
1582118700000|2020-02-19 13:25:00|13754.1|13753.1|13749.6|13748.6|13754.4|13753.4|13749.6|13748.6|261
1582119000000|2020-02-19 13:30:00|13749.9|13748.9|13747.9|13746.9|13757.1|13756.1|13745.4|13744.4|585
1582119300000|2020-02-19 13:35:00|13748.1|13747.1|13749.6|13748.6|13756.4|13755.4|13747.9|13746.9|629
1582119600000|2020-02-19 13:40:00|13749.4|13748.4|13750.1|13749.1|13753.4|13752.4|13748.1|13747.1|380
1582119900000|2020-02-19 13:45:00|13749.9|13748.9|13755.4|13754.4|13758.4|13757.4|13749.9|13748.9|471
1582120200000|2020-02-19 13:50:00|13755.9|13754.9|13752.9|13751.9|13757.1|13756.1|13751.4|13750.4|402
1582120500000|2020-02-19 13:55:00|13753.1|13752.1|13754.1|13753.1|13755.6|13754.6|13750.4|13749.4|444
1582120800000|2020-02-19 14:00:00|13753.9|13752.9|13757.6|13756.6|13758.1|13757.1|13752.9|13751.9|354
1582121100000|2020-02-19 14:05:00|13757.4|13756.4|13760.9|13759.9|13762.4|13761.4|13755.9|13754.9|516
1582121400000|2020-02-19 14:10:00|13761.1|13760.1|13763.4|13762.4|13763.6|13762.6|13760.4|13759.4|428
1582121700000|2020-02-19 14:15:00|13763.9|13762.9|13763.4|13762.4|13764.9|13763.9|13759.9|13758.9|405
1582122000000|2020-02-19 14:20:00|13763.1|13762.1|13763.4|13762.4|13765.4|13764.4|13759.1|13758.1|984
1582122300000|2020-02-19 14:25:00|13763.6|13762.6|13762.4|13761.4|13764.9|13763.9|13761.9|13760.9|296
1582122600000|2020-02-19 14:30:00|13761.9|13760.9|13768.9|13767.9|13779.1|13778.1|13756.4|13755.4|2614
1582122900000|2020-02-19 14:35:00|13768.6|13767.6|13774.1|13773.1|13774.4|13773.4|13767.9|13766.9|1030
1582123200000|2020-02-19 14:40:00|13774.4|13773.4|13773.1|13772.1|13782.4|13781.4|13772.1|13771.1|1116
1582123500000|2020-02-19 14:45:00|13772.9|13771.9|13778.9|13777.9|13780.4|13779.4|13772.9|13771.9|733
1582123800000|2020-02-19 14:50:00|13779.1|13778.1|13782.9|13781.9|13786.9|13785.9|13775.1|13774.1|1153
1582124100000|2020-02-19 14:55:00|13783.1|13782.1|13776.1|13775.1|13784.4|13783.4|13774.4|13773.4|920
1582124400000|2020-02-19 15:00:00|13775.6|13774.6|13768.9|13767.9|13777.1|13776.1|13765.9|13764.9|1176
1582124700000|2020-02-19 15:05:00|13769.1|13768.1|13774.4|13773.4|13775.4|13774.4|13766.4|13765.4|619
1582125000000|2020-02-19 15:10:00|13774.7|13773.7|13769.4|13768.4|13775.7|13774.7|13767.2|13766.2|543
1582125300000|2020-02-19 15:15:00|13769.7|13768.7|13773.4|13772.4|13774.2|13773.2|13768.2|13767.2|502
1582125600000|2020-02-19 15:20:00|13773.7|13772.7|13779.7|13778.7|13780.2|13779.2|13772.2|13771.2|569
1582125900000|2020-02-19 15:25:00|13779.9|13778.9|13780.9|13779.9|13782.7|13781.7|13774.9|13773.9|763
1582126200000|2020-02-19 15:30:00|13781.2|13780.2|13777.9|13776.9|13783.7|13782.7|13777.7|13776.7|678
1582126500000|2020-02-19 15:35:00|13777.7|13776.7|13772.2|13771.2|13780.7|13779.7|13771.2|13770.2|580
1582126800000|2020-02-19 15:40:00|13772.4|13771.4|13776.7|13775.7|13776.9|13775.9|13771.9|13770.9|549
1582127100000|2020-02-19 15:45:00|13776.4|13775.4|13770.2|13769.2|13777.2|13776.2|13769.2|13768.2|499
1582127400000|2020-02-19 15:50:00|13769.2|13768.2|13772.2|13771.2|13774.7|13773.7|13767.7|13766.7|857
1582127700000|2020-02-19 15:55:00|13771.9|13770.9|13773.7|13772.7|13775.7|13774.7|13770.9|13769.9|616
1582128000000|2020-02-19 16:00:00|13773.9|13772.9|13779.2|13778.2|13780.2|13779.2|13772.4|13771.4|882
1582128300000|2020-02-19 16:05:00|13779.4|13778.4|13781.9|13780.9|13782.4|13781.4|13778.2|13777.2|550
1582128600000|2020-02-19 16:10:00|13781.7|13780.7|13778.2|13777.2|13782.4|13781.4|13777.2|13776.2|533
1582128900000|2020-02-19 16:15:00|13778.4|13777.4|13779.7|13778.7|13780.2|13779.2|13772.2|13771.2|769
1582129200000|2020-02-19 16:20:00|13779.9|13778.9|13788.4|13787.4|13788.9|13787.9|13778.2|13777.2|1287
1582129500000|2020-02-19 16:25:00|13788.7|13787.7|13785.2|13784.2|13789.7|13788.7|13783.7|13782.7|1490
1582129800000|2020-02-19 16:30:00|13785.7|13784.7|13788.9|13786.9|13789.4|13787.4|13782.2|13780.2|1419
1582130100000|2020-02-19 16:35:00|13788.7|13786.7|13787.7|13785.7|13791.2|13789.2|13784.9|13782.9|914
1582130400000|2020-02-19 16:40:00|13787.4|13785.4|13780.2|13778.2|13788.7|13786.7|13779.7|13777.7|601
1582130700000|2020-02-19 16:45:00|13780.4|13778.4|13784.2|13782.2|13785.2|13783.2|13779.2|13777.2|321
1582131000000|2020-02-19 16:50:00|13784.4|13782.4|13783.4|13781.4|13785.4|13783.4|13782.7|13780.7|183
1582131300000|2020-02-19 16:55:00|13783.7|13781.7|13782.2|13780.2|13784.4|13782.4|13780.4|13778.4|181
1582131600000|2020-02-19 17:00:00|13782.7|13780.7|13777.9|13775.9|13782.7|13780.7|13777.7|13775.7|171
1582131900000|2020-02-19 17:05:00|13778.2|13776.2|13780.2|13778.2|13782.7|13780.7|13778.2|13776.2|260
1582132200000|2020-02-19 17:10:00|13779.9|13777.9|13782.9|13780.9|13783.9|13781.9|13778.7|13776.7|185
1582132500000|2020-02-19 17:15:00|13783.2|13781.2|13785.7|13783.7|13787.4|13785.4|13783.2|13781.2|244
1582132800000|2020-02-19 17:20:00|13785.4|13783.4|13782.9|13780.9|13785.7|13783.7|13782.2|13780.2|173
1582133100000|2020-02-19 17:25:00|13782.7|13780.7|13777.9|13775.9|13783.7|13781.7|13777.2|13775.2|203
1582133400000|2020-02-19 17:30:00|13778.2|13776.2|13780.4|13778.4|13782.2|13780.2|13776.7|13774.7|195
1582133700000|2020-02-19 17:35:00|13780.7|13778.7|13778.7|13776.7|13781.2|13779.2|13778.7|13776.7|84
1582134000000|2020-02-19 17:40:00|13779.2|13777.2|13778.7|13776.7|13779.7|13777.7|13777.7|13775.7|75
1582134300000|2020-02-19 17:45:00|13778.9|13776.9|13782.7|13780.7|13782.7|13780.7|13777.7|13775.7|120
1582134600000|2020-02-19 17:50:00|13782.4|13780.4|13781.2|13779.2|13783.7|13781.7|13780.7|13778.7|150
1582134900000|2020-02-19 17:55:00|13780.9|13778.9|13780.7|13778.7|13781.9|13779.9|13779.7|13777.7|73
1582135200000|2020-02-19 18:00:00|13780.4|13778.4|13782.2|13780.2|13783.9|13781.9|13780.2|13778.2|117
1582135500000|2020-02-19 18:05:00|13781.9|13779.9|13779.2|13777.2|13782.7|13780.7|13778.7|13776.7|81
1582135800000|2020-02-19 18:10:00|13779.4|13777.4|13778.9|13776.9|13780.4|13778.4|13777.9|13775.9|62
1582136100000|2020-02-19 18:15:00|13778.7|13776.7|13779.4|13777.4|13780.7|13778.7|13778.7|13776.7|55
1582136400000|2020-02-19 18:20:00|13779.7|13777.7|13779.2|13777.2|13780.4|13778.4|13777.7|13775.7|78
1582136700000|2020-02-19 18:25:00|13778.9|13776.9|13782.4|13780.4|13782.9|13780.9|13778.9|13776.9|80
1582137000000|2020-02-19 18:30:00|13782.7|13780.7|13782.4|13780.4|13783.7|13781.7|13779.9|13777.9|89
1582137300000|2020-02-19 18:35:00|13782.7|13780.7|13780.9|13778.9|13783.4|13781.4|13779.4|13777.4|77
1582137600000|2020-02-19 18:40:00|13780.7|13778.7|13781.2|13779.2|13781.7|13779.7|13780.2|13778.2|50
1582137900000|2020-02-19 18:45:00|13781.4|13779.4|13780.7|13778.7|13783.7|13781.7|13780.7|13778.7|102
1582138200000|2020-02-19 18:50:00|13780.4|13778.4|13782.2|13780.2|13783.7|13781.7|13780.4|13778.4|102
1582138500000|2020-02-19 18:55:00|13781.9|13779.9|13771.7|13769.7|13782.7|13780.7|13771.7|13769.7|335
1582138800000|2020-02-19 19:00:00|13772.4|13770.4|13776.9|13774.9|13777.9|13775.9|13770.4|13768.4|194
1582139100000|2020-02-19 19:05:00|13776.7|13774.7|13779.2|13777.2|13779.9|13777.9|13776.2|13774.2|97
1582139400000|2020-02-19 19:10:00|13778.9|13776.9|13781.2|13779.2|13782.2|13780.2|13777.2|13775.2|132
1582139700000|2020-02-19 19:15:00|13781.4|13779.4|13781.2|13779.2|13782.7|13780.7|13781.2|13779.2|78
1582140000000|2020-02-19 19:20:00|13781.4|13779.4|13781.2|13779.2|13782.2|13780.2|13779.2|13777.2|50
1582140300000|2020-02-19 19:25:00|13780.7|13778.7|13780.4|13778.4|13781.2|13779.2|13778.9|13776.9|48
1582140600000|2020-02-19 19:30:00|13780.2|13778.2|13778.7|13776.7|13781.2|13779.2|13778.2|13776.2|57
1582140900000|2020-02-19 19:35:00|13778.4|13776.4|13781.2|13779.2|13782.2|13780.2|13778.2|13776.2|98
1582141200000|2020-02-19 19:40:00|13781.4|13779.4|13787.2|13785.2|13787.2|13785.2|13780.9|13778.9|102
1582141500000|2020-02-19 19:45:00|13786.9|13784.9|13785.2|13783.2|13789.7|13787.7|13784.9|13782.9|189
1582141800000|2020-02-19 19:50:00|13784.9|13782.9|13782.9|13780.9|13785.4|13783.4|13781.9|13779.9|70
1582142100000|2020-02-19 19:55:00|13783.2|13781.2|13781.9|13779.9|13783.2|13781.2|13780.9|13778.9|59
1582142400000|2020-02-19 20:00:00|13782.2|13780.2|13779.7|13777.7|13784.4|13782.4|13778.4|13776.4|118
1582142700000|2020-02-19 20:05:00|13779.4|13777.4|13778.4|13776.4|13779.7|13777.7|13777.7|13775.7|88
1582143000000|2020-02-19 20:10:00|13778.7|13776.7|13776.9|13774.9|13778.7|13776.7|13775.7|13773.7|64
1582143300000|2020-02-19 20:15:00|13776.7|13774.7|13775.2|13773.2|13777.2|13775.2|13774.2|13772.2|128
1582143600000|2020-02-19 20:20:00|13774.9|13772.9|13774.7|13772.7|13775.2|13773.2|13771.9|13769.9|114
1582143900000|2020-02-19 20:25:00|13774.9|13772.9|13775.4|13773.4|13775.7|13773.7|13772.2|13770.2|97
1582144200000|2020-02-19 20:30:00|13775.7|13773.7|13771.7|13769.7|13776.2|13774.2|13771.7|13769.7|184
1582144500000|2020-02-19 20:35:00|13771.9|13769.9|13773.2|13771.2|13773.7|13771.7|13771.2|13769.2|317
1582144800000|2020-02-19 20:40:00|13772.9|13770.9|13774.2|13772.2|13777.2|13775.2|13771.7|13769.7|178
1582145100000|2020-02-19 20:45:00|13773.9|13771.9|13771.4|13769.4|13776.7|13774.7|13770.9|13768.9|195
1582145400000|2020-02-19 20:50:00|13771.7|13769.7|13773.9|13771.9|13775.7|13773.7|13768.2|13766.2|300
1582145700000|2020-02-19 20:55:00|13773.7|13771.7|13775.2|13773.2|13778.2|13776.2|13773.2|13771.2|265
1582146000000|2020-02-19 21:00:00|13777.6|13772.6|13783.4|13778.4|13787.7|13782.7|13775.7|13770.7|17
1582146300000|2020-02-19 21:05:00|13784.4|13779.4|13781.4|13776.4|13784.4|13779.4|13775.1|13770.1|0
1582146600000|2020-02-19 21:10:00|13782.3|13777.3|13777.8|13772.8|13783.4|13778.4|13776.5|13771.5|0
1582146900000|2020-02-19 21:15:00|13777.7|13772.7|13776.8|13771.8|13778.5|13773.5|13776.4|13771.4|0
1582147200000|2020-02-19 21:20:00|13776.9|13771.9|13776.3|13771.3|13776.9|13771.9|13775.1|13770.1|0
1582147500000|2020-02-19 21:25:00|13776.2|13771.2|13776|13771|13776.3|13771.3|13776|13771|0
1582147800000|2020-02-19 21:30:00|13775|13770|13780.5|13775.5|13781.4|13776.4|13775|13770|0
1582148100000|2020-02-19 21:35:00|13779.6|13774.6|13777.8|13772.8|13780.5|13775.5|13776.9|13771.9|0
1582148400000|2020-02-19 21:40:00|13776.9|13771.9|13779.5|13774.5|13779.5|13774.5|13776.5|13771.5|0
1582148700000|2020-02-19 21:45:00|13778.6|13773.6|13778.5|13773.5|13780.5|13775.5|13777.6|13772.6|0
1582149000000|2020-02-19 21:50:00|13777.6|13772.6|13778.4|13773.4|13779.4|13774.4|13777.6|13772.6|0
1582149300000|2020-02-19 21:55:00|13779.3|13774.3|13781.8|13776.8|13781.8|13776.8|13778.4|13773.4|0
1582149600000|2020-02-19 22:00:00|13781.5|13776.5|13781.8|13776.8|13782.2|13777.2|13780.8|13775.8|0
1582149900000|2020-02-19 22:05:00|13781.4|13776.4|13780.6|13775.6|13781.8|13776.8|13780.6|13775.6|0
1582150200000|2020-02-19 22:10:00|13780.3|13775.3|13781|13776|13781|13776|13780.3|13775.3|0
1582150500000|2020-02-19 22:15:00|13780.6|13775.6|13779.1|13774.1|13780.8|13775.8|13778.2|13773.2|0
1582150800000|2020-02-19 22:20:00|13779.3|13774.3|13779.3|13774.3|13780.1|13775.1|13779.1|13774.1|0
1582151100000|2020-02-19 22:25:00|13779.2|13774.2|13779|13774|13779.2|13774.2|13778.8|13773.8|0
1582151400000|2020-02-19 22:30:00|13779.1|13774.1|13782|13777|13782.7|13777.7|13779.1|13774.1|0
1582151700000|2020-02-19 22:35:00|13782.1|13777.1|13787.3|13782.3|13788.2|13783.2|13782|13777|0
1582152000000|2020-02-19 22:40:00|13786.6|13781.6|13785.7|13780.7|13787.1|13782.1|13784|13779|0
1582152300000|2020-02-19 22:45:00|13785.8|13780.8|13785.6|13780.6|13786.4|13781.4|13785.5|13780.5|0
1582152600000|2020-02-19 22:50:00|13785.8|13780.8|13786.1|13781.1|13786.4|13781.4|13785.5|13780.5|0
1582152900000|2020-02-19 22:55:00|13785.3|13780.3|13785.6|13780.6|13786.3|13781.3|13784.6|13779.6|0
1582153200000|2020-02-19 23:00:00|13788.7|13783.7|13787.4|13782.4|13791.8|13786.8|13784.7|13779.7|0
1582153500000|2020-02-19 23:05:00|13785.6|13780.6|13784.5|13779.5|13785.6|13780.6|13782.7|13777.7|0
1582153800000|2020-02-19 23:10:00|13785|13780|13788.2|13783.2|13788.2|13783.2|13784.5|13779.5|0
1582154100000|2020-02-19 23:15:00|13788.6|13783.6|13785.1|13780.1|13789.1|13784.1|13784.1|13779.1|0
1582154400000|2020-02-19 23:20:00|13786|13781|13785.6|13780.6|13786.5|13781.5|13784|13779|0
1582154700000|2020-02-19 23:25:00|13786|13781|13785.7|13780.7|13786.5|13781.5|13784.7|13779.7|0
1582155000000|2020-02-19 23:30:00|13786.6|13781.6|13789.3|13784.3|13790.4|13785.4|13783.9|13778.9|0
1582155300000|2020-02-19 23:35:00|13789.7|13784.7|13791.3|13786.3|13791.3|13786.3|13788.4|13783.4|0
1582155600000|2020-02-19 23:40:00|13790.9|13785.9|13793.6|13788.6|13793.6|13788.6|13789.3|13784.3|0
1582155900000|2020-02-19 23:45:00|13793.1|13788.1|13792.4|13787.4|13794.6|13789.6|13792.4|13787.4|0
1582156200000|2020-02-19 23:50:00|13792.3|13787.3|13793.3|13788.3|13793.3|13788.3|13790.3|13785.3|0
1582156500000|2020-02-19 23:55:00|13792.8|13787.8|13793.4|13788.4|13794.4|13789.4|13792.4|13787.4|0
1582156800000|2020-02-20 00:00:00|13793.8|13788.8|13821.7|13816.7|13824.7|13819.7|13793.4|13788.4|0
1582157100000|2020-02-20 00:05:00|13822.7|13817.7|13824.6|13819.6|13833.1|13828.1|13822.2|13817.2|0
1582157400000|2020-02-20 00:10:00|13823.7|13818.7|13817.8|13812.8|13824.6|13819.6|13817.8|13812.8|0
1582157700000|2020-02-20 00:15:00|13818.2|13813.2|13818.2|13814.2|13821.7|13817.7|13807.9|13803.9|335
1582158000000|2020-02-20 00:20:00|13818.4|13814.4|13816.2|13812.2|13818.9|13814.9|13814.4|13810.4|78
1582158300000|2020-02-20 00:25:00|13815.2|13811.2|13823.7|13819.7|13825.4|13821.4|13815.2|13811.2|92
1582158600000|2020-02-20 00:30:00|13824.4|13820.4|13819.7|13815.7|13826.9|13822.9|13814.9|13810.9|123
1582158900000|2020-02-20 00:35:00|13819.4|13815.4|13821.2|13817.2|13824.9|13820.9|13816.7|13812.7|61
1582159200000|2020-02-20 00:40:00|13821.4|13817.4|13818.9|13814.9|13822.2|13818.2|13818.2|13814.2|69
1582159500000|2020-02-20 00:45:00|13819.2|13815.2|13827.9|13823.9|13830.2|13826.2|13818.9|13814.9|136
1582159800000|2020-02-20 00:50:00|13828.2|13824.2|13829.9|13825.9|13831.7|13827.7|13828.2|13824.2|62
1582160100000|2020-02-20 00:55:00|13829.4|13825.4|13824.4|13820.4|13831.7|13827.7|13824.4|13820.4|54
1582160400000|2020-02-20 01:00:00|13823.9|13819.9|13819.4|13815.4|13824.4|13820.4|13819.4|13815.4|68
1582160700000|2020-02-20 01:05:00|13819.7|13815.7|13818.9|13814.9|13820.7|13816.7|13816.2|13812.2|94
1582161000000|2020-02-20 01:10:00|13819.2|13815.2|13819.7|13815.7|13824.2|13820.2|13818.7|13814.7|55
1582161300000|2020-02-20 01:15:00|13819.4|13815.4|13819.7|13815.7|13822.9|13818.9|13816.2|13812.2|73
1582161600000|2020-02-20 01:20:00|13818.7|13814.7|13817.7|13813.7|13819.4|13815.4|13815.9|13811.9|25
1582161900000|2020-02-20 01:25:00|13816.7|13812.7|13821.7|13817.7|13821.7|13817.7|13816.7|13812.7|32
1582162200000|2020-02-20 01:30:00|13822.9|13818.9|13811.7|13807.7|13823.7|13819.7|13807.7|13803.7|117
1582162500000|2020-02-20 01:35:00|13810.7|13806.7|13816.9|13812.9|13817.7|13813.7|13808.9|13804.9|73
1582162800000|2020-02-20 01:40:00|13817.7|13813.7|13818.7|13814.7|13820.9|13816.9|13815.7|13811.7|42
1582163100000|2020-02-20 01:45:00|13818.4|13814.4|13818.2|13814.2|13820.9|13816.9|13816.2|13812.2|100
1582163400000|2020-02-20 01:50:00|13818.4|13814.4|13811.2|13807.2|13818.7|13814.7|13811.2|13807.2|59
1582163700000|2020-02-20 01:55:00|13810.4|13806.4|13795.9|13791.9|13811.9|13807.9|13795.2|13791.2|211
1582164000000|2020-02-20 02:00:00|13795.4|13791.4|13795.7|13791.7|13802.9|13798.9|13794.2|13790.2|130
1582164300000|2020-02-20 02:05:00|13795.9|13791.9|13797.7|13793.7|13800.9|13796.9|13793.2|13789.2|54
1582164600000|2020-02-20 02:10:00|13797.4|13793.4|13790.4|13786.4|13797.7|13793.7|13788.7|13784.7|50
1582164900000|2020-02-20 02:15:00|13790.2|13786.2|13790.2|13786.2|13794.4|13790.4|13788.4|13784.4|66
1582165200000|2020-02-20 02:20:00|13789.9|13785.9|13779.2|13775.2|13790.2|13786.2|13777.9|13773.9|96
1582165500000|2020-02-20 02:25:00|13779.4|13775.4|13783.2|13779.2|13783.9|13779.9|13777.7|13773.7|87
1582165800000|2020-02-20 02:30:00|13782.9|13778.9|13776.2|13772.2|13789.9|13785.9|13775.9|13771.9|67
1582166100000|2020-02-20 02:35:00|13775.9|13771.9|13770.7|13766.7|13779.9|13775.9|13766.2|13762.2|131
1582166400000|2020-02-20 02:40:00|13770.4|13766.4|13755.4|13751.4|13770.4|13766.4|13748.4|13744.4|179
1582166700000|2020-02-20 02:45:00|13755.2|13751.2|13761.7|13757.7|13766.2|13762.2|13753.4|13749.4|54
1582167000000|2020-02-20 02:50:00|13761.9|13757.9|13765.2|13761.2|13767.9|13763.9|13761.4|13757.4|32
1582167300000|2020-02-20 02:55:00|13765.4|13761.4|13761.7|13757.7|13770.2|13766.2|13760.7|13756.7|103
1582167600000|2020-02-20 03:00:00|13761.4|13757.4|13761.9|13757.9|13763.2|13759.2|13757.4|13753.4|187
1582167900000|2020-02-20 03:05:00|13762.4|13758.4|13762.7|13758.7|13762.9|13758.9|13759.2|13755.2|76
1582168200000|2020-02-20 03:10:00|13762.4|13758.4|13763.4|13759.4|13764.9|13760.9|13760.4|13756.4|20
1582168500000|2020-02-20 03:15:00|13763.7|13759.7|13760.4|13756.4|13763.7|13759.7|13757.2|13753.2|31
1582168800000|2020-02-20 03:20:00|13760.7|13756.7|13753.9|13749.9|13761.4|13757.4|13753.9|13749.9|31
1582169100000|2020-02-20 03:25:00|13753.7|13749.7|13734.2|13730.2|13753.7|13749.7|13732.2|13728.2|316
1582169400000|2020-02-20 03:30:00|13733.9|13729.9|13733.7|13729.7|13736.2|13732.2|13727.7|13723.7|134
1582169700000|2020-02-20 03:35:00|13734.2|13730.2|13735.9|13731.9|13742.9|13738.9|13733.7|13729.7|77
1582170000000|2020-02-20 03:40:00|13735.7|13731.7|13739.2|13735.2|13740.2|13736.2|13735.4|13731.4|24
1582170300000|2020-02-20 03:45:00|13738.9|13734.9|13736.7|13732.7|13742.4|13738.4|13736.7|13732.7|48
1582170600000|2020-02-20 03:50:00|13736.4|13732.4|13727.4|13723.4|13736.9|13732.9|13727.2|13723.2|89
1582170900000|2020-02-20 03:55:00|13727.7|13723.7|13730.7|13726.7|13734.7|13730.7|13726.2|13722.2|92
1582171200000|2020-02-20 04:00:00|13730.4|13726.4|13735.4|13731.4|13736.2|13732.2|13725.9|13721.9|99
1582171500000|2020-02-20 04:05:00|13736.4|13732.4|13741.4|13737.4|13741.4|13737.4|13734.9|13730.9|127
1582171800000|2020-02-20 04:10:00|13741.7|13737.7|13739.9|13735.9|13743.9|13739.9|13738.9|13734.9|71
1582172100000|2020-02-20 04:15:00|13739.2|13735.2|13744.7|13740.7|13744.9|13740.9|13738.7|13734.7|27
1582172400000|2020-02-20 04:20:00|13744.4|13740.4|13740.7|13736.7|13744.9|13740.9|13739.4|13735.4|38
1582172700000|2020-02-20 04:25:00|13740.9|13736.9|13740.9|13736.9|13743.4|13739.4|13740.2|13736.2|19
1582173000000|2020-02-20 04:30:00|13740.7|13736.7|13736.7|13732.7|13741.2|13737.2|13735.2|13731.2|61
1582173300000|2020-02-20 04:35:00|13736.9|13732.9|13739.4|13735.4|13740.2|13736.2|13736.7|13732.7|21
1582173600000|2020-02-20 04:40:00|13739.7|13735.7|13745.9|13741.9|13746.4|13742.4|13739.7|13735.7|39
1582173900000|2020-02-20 04:45:00|13746.7|13742.7|13748.9|13744.9|13749.2|13745.2|13745.4|13741.4|49
1582174200000|2020-02-20 04:50:00|13748.7|13744.7|13746.9|13742.9|13748.7|13744.7|13745.9|13741.9|26
1582174500000|2020-02-20 04:55:00|13747.2|13743.2|13744.9|13740.9|13749.4|13745.4|13743.7|13739.7|34
1582174800000|2020-02-20 05:00:00|13745.2|13741.2|13743.9|13739.9|13749.2|13745.2|13743.9|13739.9|31
1582175100000|2020-02-20 05:05:00|13744.2|13740.2|13747.7|13743.7|13751.9|13747.9|13743.7|13739.7|49
1582175400000|2020-02-20 05:10:00|13748.2|13744.2|13743.2|13739.2|13748.9|13744.9|13740.9|13736.9|36
1582175700000|2020-02-20 05:15:00|13742.9|13738.9|13746.9|13742.9|13748.2|13744.2|13740.9|13736.9|22
1582176000000|2020-02-20 05:20:00|13747.2|13743.2|13742.2|13738.2|13747.4|13743.4|13742.2|13738.2|32
1582176300000|2020-02-20 05:25:00|13742.4|13738.4|13745.2|13741.2|13745.4|13741.4|13742.2|13738.2|21
1582176600000|2020-02-20 05:30:00|13744.9|13740.9|13743.4|13739.4|13746.7|13742.7|13742.9|13738.9|39
1582176900000|2020-02-20 05:35:00|13743.9|13739.9|13745.4|13741.4|13745.9|13741.9|13741.7|13737.7|31
1582177200000|2020-02-20 05:40:00|13745.2|13741.2|13745.4|13741.4|13746.7|13742.7|13742.9|13738.9|27
1582177500000|2020-02-20 05:45:00|13745.2|13741.2|13752.9|13748.9|13757.2|13753.2|13745.2|13741.2|96
1582177800000|2020-02-20 05:50:00|13752.4|13748.4|13755.2|13751.2|13755.2|13751.2|13750.9|13746.9|51
1582178100000|2020-02-20 05:55:00|13754.9|13750.9|13751.4|13747.4|13757.2|13753.2|13751.4|13747.4|39
1582178400000|2020-02-20 06:00:00|13752.2|13748.2|13751.2|13747.2|13752.9|13748.9|13749.2|13745.2|43
1582178700000|2020-02-20 06:05:00|13751.4|13747.4|13753.9|13749.9|13755.9|13751.9|13751.4|13747.4|36
1582179000000|2020-02-20 06:10:00|13753.7|13749.7|13754.4|13750.4|13755.4|13751.4|13750.4|13746.4|37
1582179300000|2020-02-20 06:15:00|13754.7|13750.7|13773.4|13769.4|13773.7|13769.7|13753.9|13749.9|224
1582179600000|2020-02-20 06:20:00|13773.7|13769.7|13772.2|13768.2|13777.2|13773.2|13769.4|13765.4|119
1582179900000|2020-02-20 06:25:00|13772.4|13768.4|13773.7|13769.7|13774.7|13770.7|13769.7|13765.7|86
1582180200000|2020-02-20 06:30:00|13773.4|13769.4|13776.9|13772.9|13777.9|13773.9|13772.4|13768.4|117
1582180500000|2020-02-20 06:35:00|13776.7|13772.7|13779.4|13775.4|13779.9|13775.9|13775.9|13771.9|60
1582180800000|2020-02-20 06:40:00|13779.7|13775.7|13778.4|13774.4|13779.7|13775.7|13775.4|13771.4|89
1582181100000|2020-02-20 06:45:00|13778.7|13774.7|13776.2|13772.2|13778.7|13774.7|13774.4|13770.4|111
1582181400000|2020-02-20 06:50:00|13776.4|13772.4|13777.2|13773.2|13779.9|13775.9|13775.4|13771.4|65
1582181700000|2020-02-20 06:55:00|13777.4|13773.4|13775.9|13771.9|13778.4|13774.4|13775.2|13771.2|60
1582182000000|2020-02-20 07:00:00|13774.9|13772.9|13773.7|13771.7|13777.7|13775.7|13766.4|13764.4|404
1582182300000|2020-02-20 07:05:00|13773.9|13771.9|13774.4|13772.4|13776.7|13774.7|13769.2|13767.2|267
1582182600000|2020-02-20 07:10:00|13774.7|13772.7|13776.9|13774.9|13780.4|13778.4|13772.7|13770.7|212
1582182900000|2020-02-20 07:15:00|13776.4|13774.4|13787.4|13785.4|13788.9|13786.9|13774.7|13772.7|486
1582183200000|2020-02-20 07:20:00|13787.7|13785.7|13791.4|13789.4|13798.4|13796.4|13787.2|13785.2|653
1582183500000|2020-02-20 07:25:00|13791.9|13789.9|13789.2|13787.2|13793.4|13791.4|13785.4|13783.4|307
1582183800000|2020-02-20 07:30:00|13789.4|13787.4|13786.2|13784.2|13793.2|13791.2|13786.2|13784.2|259
1582184100000|2020-02-20 07:35:00|13785.9|13783.9|13785.7|13783.7|13787.2|13785.2|13781.2|13779.2|444
1582184400000|2020-02-20 07:40:00|13785.4|13783.4|13782.7|13780.7|13785.7|13783.7|13780.7|13778.7|198
1582184700000|2020-02-20 07:45:00|13782.4|13780.4|13787.4|13785.4|13788.9|13786.9|13781.4|13779.4|201
1582185000000|2020-02-20 07:50:00|13787.2|13785.2|13784.9|13782.9|13789.9|13787.9|13781.9|13779.9|297
1582185300000|2020-02-20 07:55:00|13785.2|13783.2|13786.4|13784.4|13787.7|13785.7|13781.9|13779.9|323
1582185600000|2020-02-20 08:00:00|13785.9|13784.9|13768.4|13767.4|13786.9|13785.9|13766.4|13765.4|1757
1582185900000|2020-02-20 08:05:00|13767.9|13766.9|13772.9|13771.9|13780.2|13779.2|13762.4|13761.4|1136
1582186200000|2020-02-20 08:10:00|13773.2|13772.2|13774.7|13773.7|13778.2|13777.2|13771.2|13770.2|625
1582186500000|2020-02-20 08:15:00|13774.4|13773.4|13767.2|13766.2|13783.2|13782.2|13761.4|13760.4|1404
1582186800000|2020-02-20 08:20:00|13766.9|13765.9|13748.7|13747.7|13766.9|13765.9|13747.2|13746.2|1326
1582187100000|2020-02-20 08:25:00|13748.2|13747.2|13756.2|13755.2|13758.2|13757.2|13747.4|13746.4|979
1582187400000|2020-02-20 08:30:00|13756.4|13755.4|13752.9|13751.9|13760.7|13759.7|13752.2|13751.2|718
1582187700000|2020-02-20 08:35:00|13752.7|13751.7|13752.9|13751.9|13754.2|13753.2|13744.4|13743.4|780
1582188000000|2020-02-20 08:40:00|13752.7|13751.7|13756.5|13755.5|13757.2|13756.2|13750|13749|506
1582188300000|2020-02-20 08:45:00|13756.7|13755.7|13757.2|13756.2|13759.5|13758.5|13752.5|13751.5|455
1582188600000|2020-02-20 08:50:00|13757.5|13756.5|13756.2|13755.2|13758.2|13757.2|13749.7|13748.7|471
1582188900000|2020-02-20 08:55:00|13756|13755|13754.2|13753.2|13759.5|13758.5|13751.5|13750.5|356
1582189200000|2020-02-20 09:00:00|13754.5|13753.5|13754.2|13753.2|13760.7|13759.7|13752|13751|410
1582189500000|2020-02-20 09:05:00|13753.7|13752.7|13763.7|13762.7|13763.7|13762.7|13753.5|13752.5|519
1582189800000|2020-02-20 09:10:00|13764|13763|13770.2|13769.2|13770.7|13769.7|13762.5|13761.5|560
1582190100000|2020-02-20 09:15:00|13770|13769|13764.2|13763.2|13771.2|13770.2|13763|13762|1005
1582190400000|2020-02-20 09:20:00|13764.5|13763.5|13750.2|13749.2|13767.2|13766.2|13747.5|13746.5|830
1582190700000|2020-02-20 09:25:00|13750.5|13749.5|13749.5|13748.5|13751|13750|13740.7|13739.7|879
1582191000000|2020-02-20 09:30:00|13749.7|13748.7|13756|13755|13758.5|13757.5|13748|13747|1004
1582191300000|2020-02-20 09:35:00|13756.2|13755.2|13766.2|13765.2|13766.5|13765.5|13754.7|13753.7|641
1582191600000|2020-02-20 09:40:00|13766.5|13765.5|13760.2|13759.2|13766.5|13765.5|13759.2|13758.2|479
1582191900000|2020-02-20 09:45:00|13760.5|13759.5|13763|13762|13766.5|13765.5|13758.5|13757.5|389
1582192200000|2020-02-20 09:50:00|13763.2|13762.2|13769.2|13768.2|13771.5|13770.5|13762.2|13761.2|518
1582192500000|2020-02-20 09:55:00|13769.5|13768.5|13769.2|13768.2|13777.5|13776.5|13767|13766|593
1582192800000|2020-02-20 10:00:00|13769.5|13768.5|13781.2|13780.2|13782.7|13781.7|13768|13767|592
1582193100000|2020-02-20 10:05:00|13781.5|13780.5|13773.2|13772.2|13781.7|13780.7|13773|13772|383
1582193400000|2020-02-20 10:10:00|13773.5|13772.5|13774.2|13773.2|13778.5|13777.5|13772.5|13771.5|326
1582193700000|2020-02-20 10:15:00|13774|13773|13769.5|13768.5|13776.2|13775.2|13768.2|13767.2|424
1582194000000|2020-02-20 10:20:00|13769.7|13768.7|13772.7|13771.7|13773|13772|13764.5|13763.5|345
1582194300000|2020-02-20 10:25:00|13772.5|13771.5|13772.5|13771.5|13774.2|13773.2|13768|13767|296
1582194600000|2020-02-20 10:30:00|13772.7|13771.7|13776|13775|13778.2|13777.2|13772.2|13771.2|329
1582194900000|2020-02-20 10:35:00|13776.2|13775.2|13773|13772|13778.5|13777.5|13772.5|13771.5|264
1582195200000|2020-02-20 10:40:00|13772.7|13771.7|13768.2|13767.2|13773.5|13772.5|13768|13767|201
1582195500000|2020-02-20 10:45:00|13768|13767|13765.5|13764.5|13768.7|13767.7|13763.5|13762.5|362
1582195800000|2020-02-20 10:50:00|13765.7|13764.7|13765.7|13764.7|13773|13772|13760.5|13759.5|732
1582196100000|2020-02-20 10:55:00|13766|13765|13773.2|13772.2|13775|13774|13764.2|13763.2|326
1582196400000|2020-02-20 11:00:00|13773|13772|13774.7|13773.7|13776.2|13775.2|13766.7|13765.7|608
1582196700000|2020-02-20 11:05:00|13775|13774|13778|13777|13778.7|13777.7|13772.2|13771.2|350
1582197000000|2020-02-20 11:10:00|13778.2|13777.2|13783.7|13782.7|13785.7|13784.7|13774|13773|574
1582197300000|2020-02-20 11:15:00|13783.5|13782.5|13780.2|13779.2|13789.5|13788.5|13780|13779|563
1582197600000|2020-02-20 11:20:00|13780.5|13779.5|13783.2|13782.2|13785.2|13784.2|13779.7|13778.7|191
1582197900000|2020-02-20 11:25:00|13783.5|13782.5|13778.5|13777.5|13784.7|13783.7|13777.5|13776.5|206
1582198200000|2020-02-20 11:30:00|13778.7|13777.7|13781.5|13780.5|13783|13782|13777.7|13776.7|216
1582198500000|2020-02-20 11:35:00|13781.2|13780.2|13779.5|13778.5|13782.7|13781.7|13777|13776|210
1582198800000|2020-02-20 11:40:00|13779|13778|13781|13780|13783.2|13782.2|13779|13778|137
1582199100000|2020-02-20 11:45:00|13780.7|13779.7|13771.2|13770.2|13780.7|13779.7|13770|13769|375
1582199400000|2020-02-20 11:50:00|13771|13770|13766.2|13765.2|13774.7|13773.7|13762.2|13761.2|527
1582199700000|2020-02-20 11:55:00|13766|13765|13761|13760|13768.7|13767.7|13758.7|13757.7|528
1582200000000|2020-02-20 12:00:00|13760.2|13759.2|13757.7|13756.7|13762.7|13761.7|13756.2|13755.2|637
1582200300000|2020-02-20 12:05:00|13757.5|13756.5|13767.2|13766.2|13768.7|13767.7|13755|13754|619
1582200600000|2020-02-20 12:10:00|13767|13766|13763.2|13762.2|13767.2|13766.2|13761.5|13760.5|225
1582200900000|2020-02-20 12:15:00|13763|13762|13767.7|13766.7|13768|13767|13762|13761|224
1582201200000|2020-02-20 12:20:00|13770.2|13769.2|13763.7|13762.7|13770.5|13769.5|13762|13761|426
1582201500000|2020-02-20 12:25:00|13763.5|13762.5|13766.2|13765.2|13768.7|13767.7|13763.2|13762.2|204
1582201800000|2020-02-20 12:30:00|13766.5|13765.5|13769.2|13768.2|13769.7|13768.7|13764.7|13763.7|227
1582202100000|2020-02-20 12:35:00|13769|13768|13769.2|13768.2|13771|13770|13767|13766|165
1582202400000|2020-02-20 12:40:00|13769.7|13768.7|13764|13763|13771|13770|13761.2|13760.2|297
1582202700000|2020-02-20 12:45:00|13764.2|13763.2|13768|13767|13769|13768|13762.2|13761.2|214
1582203000000|2020-02-20 12:50:00|13768.2|13767.2|13761.2|13760.2|13768.2|13767.2|13760|13759|248
1582203300000|2020-02-20 12:55:00|13761|13760|13768.5|13767.5|13768.5|13767.5|13761|13760|308
1582203600000|2020-02-20 13:00:00|13768.7|13767.7|13768|13767|13768.7|13767.7|13764.2|13763.2|249
1582203900000|2020-02-20 13:05:00|13767.7|13766.7|13767.2|13766.2|13770|13769|13766.7|13765.7|188
1582204200000|2020-02-20 13:10:00|13767.7|13766.7|13770.5|13769.5|13773.2|13772.2|13767.7|13766.7|319
1582204500000|2020-02-20 13:15:00|13770.7|13769.7|13772.2|13771.2|13775.2|13774.2|13770.5|13769.5|267
1582204800000|2020-02-20 13:20:00|13772.5|13771.5|13769.2|13768.2|13774.5|13773.5|13768.5|13767.5|300
1582205100000|2020-02-20 13:25:00|13769.5|13768.5|13765.2|13764.2|13770.7|13769.7|13765.2|13764.2|301
1582205400000|2020-02-20 13:30:00|13765.5|13764.5|13769.5|13768.5|13778.5|13777.5|13765.5|13764.5|836
1582205700000|2020-02-20 13:35:00|13769.2|13768.2|13756.2|13755.2|13770.7|13769.7|13755.7|13754.7|731
1582206000000|2020-02-20 13:40:00|13756.5|13755.5|13753.2|13752.2|13759.7|13758.7|13750.7|13749.7|778
1582206300000|2020-02-20 13:45:00|13753|13752|13753.7|13752.7|13758.2|13757.2|13751.5|13750.5|543
1582206600000|2020-02-20 13:50:00|13753.5|13752.5|13752|13751|13754|13753|13741|13740|984
1582206900000|2020-02-20 13:55:00|13751.7|13750.7|13753.2|13752.2|13757.2|13756.2|13750|13749|491
1582207200000|2020-02-20 14:00:00|13753|13752|13747|13746|13755.2|13754.2|13744.7|13743.7|576
1582207500000|2020-02-20 14:05:00|13746.2|13745.2|13746.2|13745.2|13750|13749|13745|13744|415
1582207800000|2020-02-20 14:10:00|13746.5|13745.5|13749.7|13748.7|13752|13751|13745.7|13744.7|243
1582208100000|2020-02-20 14:15:00|13749.2|13748.2|13749.5|13748.5|13753|13752|13747|13746|357
1582208400000|2020-02-20 14:20:00|13749.7|13748.7|13751.5|13750.5|13754|13753|13749.5|13748.5|320
1582208700000|2020-02-20 14:25:00|13751.7|13750.7|13749|13748|13752.7|13751.7|13747.5|13746.5|384
1582209000000|2020-02-20 14:30:00|13748.5|13747.5|13755.5|13754.5|13756.5|13755.5|13744.2|13743.2|1147
1582209300000|2020-02-20 14:35:00|13755.7|13754.7|13757.5|13756.5|13758.5|13757.5|13743.5|13742.5|1219
1582209600000|2020-02-20 14:40:00|13757.7|13756.7|13750.5|13749.5|13758.7|13757.7|13750.5|13749.5|715
1582209900000|2020-02-20 14:45:00|13750|13749|13752.2|13751.2|13755|13754|13747.5|13746.5|874
1582210200000|2020-02-20 14:50:00|13752.5|13751.5|13769.5|13768.5|13770.7|13769.7|13752.2|13751.2|1472
1582210500000|2020-02-20 14:55:00|13769.2|13768.2|13772.5|13771.5|13773.2|13772.2|13768.5|13767.5|731
1582210800000|2020-02-20 15:00:00|13772.7|13771.7|13770.7|13769.7|13775|13774|13768.5|13767.5|727
1582211100000|2020-02-20 15:05:00|13771|13770|13772.5|13771.5|13779|13778|13770|13769|1307
1582211400000|2020-02-20 15:10:00|13772.3|13771.3|13777|13776|13777.8|13776.8|13772.3|13771.3|606
1582211700000|2020-02-20 15:15:00|13777.3|13776.3|13776.5|13775.5|13779|13778|13775.3|13774.3|632
1582212000000|2020-02-20 15:20:00|13776.3|13775.3|13770.8|13769.8|13777.8|13776.8|13769.3|13768.3|709
1582212300000|2020-02-20 15:25:00|13770.5|13769.5|13775.8|13774.8|13776.8|13775.8|13768.8|13767.8|747
1582212600000|2020-02-20 15:30:00|13776|13775|13774.8|13773.8|13778.8|13777.8|13774.3|13773.3|584
1582212900000|2020-02-20 15:35:00|13775|13774|13781|13780|13782.8|13781.8|13772.3|13771.3|1048
1582213200000|2020-02-20 15:40:00|13781.3|13780.3|13779.8|13778.8|13781.5|13780.5|13777.8|13776.8|427
1582213500000|2020-02-20 15:45:00|13780|13779|13780.3|13779.3|13781.8|13780.8|13778.8|13777.8|629
1582213800000|2020-02-20 15:50:00|13780|13779|13777.3|13776.3|13784.5|13783.5|13776.8|13775.8|734
1582214100000|2020-02-20 15:55:00|13777|13776|13774.8|13773.8|13780|13779|13773.3|13772.3|551
1582214400000|2020-02-20 16:00:00|13775.5|13774.5|13767.3|13766.3|13777.3|13776.3|13765.3|13764.3|1253
1582214700000|2020-02-20 16:05:00|13767|13766|13759.8|13758.8|13767.5|13766.5|13759.3|13758.3|786
1582215000000|2020-02-20 16:10:00|13759.5|13758.5|13743.5|13742.5|13761.8|13760.8|13742.3|13741.3|1158
1582215300000|2020-02-20 16:15:00|13743.8|13742.8|13732.8|13731.8|13743.8|13742.8|13721.3|13720.3|2109
1582215600000|2020-02-20 16:20:00|13732.5|13731.5|13738.8|13737.8|13745.3|13744.3|13729.8|13728.8|1562
1582215900000|2020-02-20 16:25:00|13738.5|13737.5|13708.8|13707.8|13738.8|13737.8|13707.5|13706.5|2717
1582216200000|2020-02-20 16:30:00|13708.5|13707.5|13665|13663|13711.8|13709.8|13648.5|13646.5|6710
1582216500000|2020-02-20 16:35:00|13665.8|13663.8|13682.3|13680.3|13683.8|13681.8|13649.8|13647.8|3710
1582216800000|2020-02-20 16:40:00|13682.5|13680.5|13680.5|13678.5|13692.3|13690.3|13671|13669|1935
1582217100000|2020-02-20 16:45:00|13680.8|13678.8|13662.5|13660.5|13681.3|13679.3|13661.8|13659.8|1175
1582217400000|2020-02-20 16:50:00|13662.3|13660.3|13696.8|13694.8|13698.3|13696.3|13660.8|13658.8|1447
1582217700000|2020-02-20 16:55:00|13697|13695|13684|13682|13703.8|13701.8|13683.8|13681.8|1153
1582218000000|2020-02-20 17:00:00|13683.8|13681.8|13666|13664|13687.3|13685.3|13665.8|13663.8|1190
1582218300000|2020-02-20 17:05:00|13666.3|13664.3|13652|13650|13671.5|13669.5|13651|13649|898
1582218600000|2020-02-20 17:10:00|13651.8|13649.8|13681|13679|13687.3|13685.3|13651|13649|1225
1582218900000|2020-02-20 17:15:00|13680.8|13678.8|13669.8|13667.8|13681|13679|13664.8|13662.8|813
1582219200000|2020-02-20 17:20:00|13669.5|13667.5|13664.5|13662.5|13672.5|13670.5|13661.8|13659.8|853
1582219500000|2020-02-20 17:25:00|13664|13662|13667.8|13665.8|13670.8|13668.8|13663.5|13661.5|479
1582219800000|2020-02-20 17:30:00|13668|13666|13673.5|13671.5|13677.5|13675.5|13659.8|13657.8|815
1582220100000|2020-02-20 17:35:00|13673.3|13671.3|13672|13670|13675.8|13673.8|13669.3|13667.3|371
1582220400000|2020-02-20 17:40:00|13671.8|13669.8|13669.5|13667.5|13677.3|13675.3|13668.5|13666.5|518
1582220700000|2020-02-20 17:45:00|13669.3|13667.3|13672.3|13670.3|13682.8|13680.8|13667.3|13665.3|682
1582221000000|2020-02-20 17:50:00|13672|13670|13677.5|13675.5|13679|13677|13669.5|13667.5|280
1582221300000|2020-02-20 17:55:00|13677.3|13675.3|13691.3|13689.3|13692.8|13690.8|13676|13674|480
1582221600000|2020-02-20 18:00:00|13691|13689|13686|13684|13691.3|13689.3|13682.8|13680.8|304
1582221900000|2020-02-20 18:05:00|13685.8|13683.8|13701|13699|13701.5|13699.5|13683.8|13681.8|538
1582222200000|2020-02-20 18:10:00|13701.3|13699.3|13710|13708|13710.8|13708.8|13698|13696|605
1582222500000|2020-02-20 18:15:00|13710.3|13708.3|13703.8|13701.8|13715.3|13713.3|13702.8|13700.8|485
1582222800000|2020-02-20 18:20:00|13704|13702|13704|13702|13707.8|13705.8|13702.8|13700.8|224
1582223100000|2020-02-20 18:25:00|13703.8|13701.8|13706.3|13704.3|13709.3|13707.3|13699.5|13697.5|250
1582223400000|2020-02-20 18:30:00|13706|13704|13711|13709|13711.8|13709.8|13703|13701|369
1582223700000|2020-02-20 18:35:00|13710.8|13708.8|13700.3|13698.3|13711|13709|13696.8|13694.8|425
1582224000000|2020-02-20 18:40:00|13700|13698|13697|13695|13705.3|13703.3|13694|13692|401
1582224300000|2020-02-20 18:45:00|13696.8|13694.8|13700.3|13698.3|13707|13705|13696|13694|338
1582224600000|2020-02-20 18:50:00|13700.5|13698.5|13699.3|13697.3|13704.5|13702.5|13698.3|13696.3|248
1582224900000|2020-02-20 18:55:00|13699.5|13697.5|13696.8|13694.8|13702|13700|13694.3|13692.3|192
1582225200000|2020-02-20 19:00:00|13697.3|13695.3|13708|13706|13708.8|13706.8|13697.3|13695.3|287
1582225500000|2020-02-20 19:05:00|13707.8|13705.8|13708.3|13706.3|13716.3|13714.3|13707.8|13705.8|353
1582225800000|2020-02-20 19:10:00|13708.8|13706.8|13713|13711|13719.8|13717.8|13708.8|13706.8|433
1582226100000|2020-02-20 19:15:00|13713.3|13711.3|13710.8|13708.8|13717.3|13715.3|13710.8|13708.8|190
1582226400000|2020-02-20 19:20:00|13711|13709|13719.8|13717.8|13720.5|13718.5|13710.8|13708.8|219
1582226700000|2020-02-20 19:25:00|13719.5|13717.5|13713|13711|13720.3|13718.3|13711.8|13709.8|230
1582227000000|2020-02-20 19:30:00|13712.8|13710.8|13728.5|13726.5|13729.5|13727.5|13711.8|13709.8|548
1582227300000|2020-02-20 19:35:00|13728.3|13726.3|13731|13729|13733.3|13731.3|13725.8|13723.8|319
1582227600000|2020-02-20 19:40:00|13731.3|13729.3|13725|13723|13731.8|13729.8|13723.5|13721.5|318
1582227900000|2020-02-20 19:45:00|13725.3|13723.3|13724|13722|13727.3|13725.3|13721.8|13719.8|195
1582228200000|2020-02-20 19:50:00|13723.8|13721.8|13720.3|13718.3|13726.3|13724.3|13717|13715|171
1582228500000|2020-02-20 19:55:00|13720|13718|13717.8|13715.8|13724|13722|13717.3|13715.3|222
1582228800000|2020-02-20 20:00:00|13718|13716|13717.3|13715.3|13720|13718|13714.8|13712.8|196
1582229100000|2020-02-20 20:05:00|13717.5|13715.5|13716.5|13714.5|13721.3|13719.3|13714.3|13712.3|156
1582229400000|2020-02-20 20:10:00|13716.3|13714.3|13711.8|13709.8|13718.5|13716.5|13707.5|13705.5|330
1582229700000|2020-02-20 20:15:00|13711.5|13709.5|13719|13717|13719|13717|13707.3|13705.3|244
1582230000000|2020-02-20 20:20:00|13718.8|13716.8|13722|13720|13725.8|13723.8|13717.5|13715.5|292
1582230300000|2020-02-20 20:25:00|13722.3|13720.3|13719.3|13717.3|13723.5|13721.5|13718|13716|172
1582230600000|2020-02-20 20:30:00|13719.5|13717.5|13722.5|13720.5|13724.5|13722.5|13719.3|13717.3|219
1582230900000|2020-02-20 20:35:00|13722.3|13720.3|13721.3|13719.3|13725.5|13723.5|13718.3|13716.3|163
1582231200000|2020-02-20 20:40:00|13721.5|13719.5|13726|13724|13726.8|13724.8|13720.8|13718.8|168
1582231500000|2020-02-20 20:45:00|13726.3|13724.3|13717.3|13715.3|13726.5|13724.5|13716.5|13714.5|271
1582231800000|2020-02-20 20:50:00|13717.8|13715.8|13724.5|13722.5|13725.3|13723.3|13717|13715|458
1582232100000|2020-02-20 20:55:00|13724.3|13722.3|13727.3|13725.3|13730.8|13728.8|13722.8|13720.8|316
1582232400000|2020-02-20 21:00:00|13727.5|13725.5|13728|13723|13736.4|13731.4|13726.2|13721.2|15
1582232700000|2020-02-20 21:05:00|13728.9|13723.9|13723.3|13718.3|13730.1|13725.1|13722.7|13717.7|0
1582233000000|2020-02-20 21:10:00|13724.6|13719.6|13717.9|13712.9|13725.5|13720.5|13716.6|13711.6|0
1582233300000|2020-02-20 21:15:00|13717.6|13712.6|13719.9|13714.9|13720.1|13715.1|13717.2|13712.2|0
1582233600000|2020-02-20 21:20:00|13719.8|13714.8|13718.2|13713.2|13719.8|13714.8|13717.9|13712.9|0
1582233900000|2020-02-20 21:25:00|13718.1|13713.1|13717.3|13712.3|13718.7|13713.7|13717.3|13712.3|0
1582234200000|2020-02-20 21:30:00|13718.7|13713.7|13716|13711|13718.7|13713.7|13714.1|13709.1|0
1582234500000|2020-02-20 21:35:00|13716.9|13711.9|13718|13713|13719|13714|13715.9|13710.9|0
1582234800000|2020-02-20 21:40:00|13718.9|13713.9|13717.6|13712.6|13718.9|13713.9|13716.7|13711.7|0
1582235100000|2020-02-20 21:45:00|13718.5|13713.5|13712.9|13707.9|13718.5|13713.5|13712.9|13707.9|0
1582235400000|2020-02-20 21:50:00|13713.8|13708.8|13713.7|13708.7|13715.6|13710.6|13711.9|13706.9|0
1582235700000|2020-02-20 21:55:00|13714.6|13709.6|13713.1|13708.1|13716.5|13711.5|13712.1|13707.1|0
1582236000000|2020-02-20 22:00:00|13713.2|13708.2|13713.5|13708.5|13714.5|13709.5|13712.8|13707.8|0
1582236300000|2020-02-20 22:05:00|13713.2|13708.2|13713.2|13708.2|13713.2|13708.2|13713.2|13708.2|0
1582236600000|2020-02-20 22:10:00|13712.7|13707.7|13711.9|13706.9|13712.7|13707.7|13710.9|13705.9|0
1582236900000|2020-02-20 22:15:00|13710.6|13705.6|13711.6|13706.6|13712|13707|13709.6|13704.6|0
1582237200000|2020-02-20 22:20:00|13711.5|13706.5|13712.4|13707.4|13712.9|13707.9|13711.5|13706.5|0
1582237500000|2020-02-20 22:25:00|13711.9|13706.9|13712.5|13707.5|13712.6|13707.6|13711.7|13706.7|0
1582237800000|2020-02-20 22:30:00|13712|13707|13712.8|13707.8|13714|13709|13711.8|13706.8|0
1582238100000|2020-02-20 22:35:00|13712.3|13707.3|13713.2|13708.2|13714.5|13709.5|13712.2|13707.2|0
1582238400000|2020-02-20 22:40:00|13713.1|13708.1|13713.5|13708.5|13713.5|13708.5|13713.1|13708.1|0
1582238700000|2020-02-20 22:45:00|13713.3|13708.3|13712.2|13707.2|13713.3|13708.3|13711.7|13706.7|0
1582239000000|2020-02-20 22:50:00|13711.7|13706.7|13712.5|13707.5|13712.7|13707.7|13711.4|13706.4|0
1582239300000|2020-02-20 22:55:00|13712.7|13707.7|13713.3|13708.3|13713.8|13708.8|13712.6|13707.6|0
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13719|13714|13720.8|13715.8|13707.7|13702.7|0
1582239900000|2020-02-20 23:05:00|13718.5|13713.5|13710.4|13705.4|13718.5|13713.5|13710.4|13705.4|0
1582240200000|2020-02-20 23:10:00|13711.3|13706.3|13709.3|13704.3|13714.8|13709.8|13709.3|13704.3|0
1582240500000|2020-02-20 23:15:00|13708.8|13703.8|13698.2|13693.2|13709.3|13704.3|13695.5|13690.5|0
1582240800000|2020-02-20 23:20:00|13697.8|13692.8|13696.1|13691.1|13698.8|13693.8|13691.6|13686.6|0
1582241100000|2020-02-20 23:25:00|13695.6|13690.6|13695.3|13690.3|13697.9|13692.9|13691.5|13686.5|0
1582241400000|2020-02-20 23:30:00|13696.2|13691.2|13690.1|13685.1|13700|13695|13690.1|13685.1|0
1582241700000|2020-02-20 23:35:00|13691.9|13686.9|13696.3|13691.3|13696.3|13691.3|13690|13685|0
1582242000000|2020-02-20 23:40:00|13695.4|13690.4|13699.2|13694.2|13701|13696|13695.4|13690.4|0
1582242300000|2020-02-20 23:45:00|13700.1|13695.1|13678.9|13673.9|13700.5|13695.5|13667.1|13662.1|0
1582242600000|2020-02-20 23:50:00|13679.8|13674.8|13678.4|13673.4|13680.3|13675.3|13669.7|13664.7|0
1582242900000|2020-02-20 23:55:00|13678.5|13673.5|13674.5|13669.5|13684|13679|13670.1|13665.1|0
1582243200000|2020-02-21 00:00:00|13675.4|13670.4|13684.2|13679.2|13686.1|13681.1|13674|13669|0
1582243500000|2020-02-21 00:05:00|13684|13679|13693.3|13688.3|13697.1|13692.1|13682.2|13677.2|0
1582243800000|2020-02-21 00:10:00|13692.4|13687.4|13693.3|13688.3|13696.1|13691.1|13688.8|13683.8|0
1582244100000|2020-02-21 00:15:00|13693.8|13688.8|13694|13690|13696.5|13692.5|13688.3|13684.3|136
1582244400000|2020-02-21 00:20:00|13693.8|13689.8|13702.8|13698.8|13706.5|13702.5|13693.8|13689.8|69
1582244700000|2020-02-21 00:25:00|13703|13699|13699.3|13695.3|13705.5|13701.5|13694.5|13690.5|78
1582245000000|2020-02-21 00:30:00|13699.5|13695.5|13702.3|13698.3|13704.8|13700.8|13696.8|13692.8|86
1582245300000|2020-02-21 00:35:00|13702.5|13698.5|13712.3|13708.3|13712.8|13708.8|13701.8|13697.8|54
1582245600000|2020-02-21 00:40:00|13712.5|13708.5|13704.3|13700.3|13714|13710|13700.5|13696.5|113
1582245900000|2020-02-21 00:45:00|13704|13700|13700.5|13696.5|13704.3|13700.3|13696.3|13692.3|87
1582246200000|2020-02-21 00:50:00|13700.8|13696.8|13694.3|13690.3|13704|13700|13691.8|13687.8|57
1582246500000|2020-02-21 00:55:00|13694|13690|13701.8|13697.8|13701.8|13697.8|13692.3|13688.3|18
1582246800000|2020-02-21 01:00:00|13700.8|13696.8|13688.8|13684.8|13703|13699|13685.3|13681.3|84
1582247100000|2020-02-21 01:05:00|13689|13685|13693.5|13689.5|13698.8|13694.8|13684.3|13680.3|46
1582247400000|2020-02-21 01:10:00|13693.3|13689.3|13696.5|13692.5|13698|13694|13690.8|13686.8|37
1582247700000|2020-02-21 01:15:00|13696.8|13692.8|13706.8|13702.8|13709.8|13705.8|13696.5|13692.5|70
1582248000000|2020-02-21 01:20:00|13707|13703|13702.5|13698.5|13709.5|13705.5|13698.3|13694.3|27
1582248300000|2020-02-21 01:25:00|13702.8|13698.8|13693.8|13689.8|13703.8|13699.8|13692|13688|31
1582248600000|2020-02-21 01:30:00|13694|13690|13703.5|13699.5|13705.5|13701.5|13692.5|13688.5|48
1582248900000|2020-02-21 01:35:00|13703.8|13699.8|13702.3|13698.3|13706.8|13702.8|13699.8|13695.8|19
1582249200000|2020-02-21 01:40:00|13702.5|13698.5|13700.3|13696.3|13706|13702|13696.5|13692.5|30
1582249500000|2020-02-21 01:45:00|13700|13696|13692.3|13688.3|13700.5|13696.5|13691.3|13687.3|26
1582249800000|2020-02-21 01:50:00|13692.5|13688.5|13688.3|13684.3|13699.5|13695.5|13687.8|13683.8|49
1582250100000|2020-02-21 01:55:00|13687.8|13683.8|13690|13686|13695.5|13691.5|13687.5|13683.5|27
1582250400000|2020-02-21 02:00:00|13689.8|13685.8|13682.3|13678.3|13690.5|13686.5|13679.3|13675.3|78
1582250700000|2020-02-21 02:05:00|13681.8|13677.8|13677.8|13673.8|13686.3|13682.3|13677.3|13673.3|48
1582251000000|2020-02-21 02:10:00|13678|13674|13687.3|13683.3|13688.8|13684.8|13677.5|13673.5|46
1582251300000|2020-02-21 02:15:00|13687.5|13683.5|13680|13676|13691|13687|13677.3|13673.3|34
1582251600000|2020-02-21 02:20:00|13680.3|13676.3|13678|13674|13683.3|13679.3|13677.5|13673.5|11
1582251900000|2020-02-21 02:25:00|13677.8|13673.8|13671|13667|13679|13675|13670.5|13666.5|61
1582252200000|2020-02-21 02:30:00|13670.8|13666.8|13672.5|13668.5|13675.8|13671.8|13667.8|13663.8|45
1582252500000|2020-02-21 02:35:00|13672.8|13668.8|13679|13675|13679.8|13675.8|13672.8|13668.8|24
1582252800000|2020-02-21 02:40:00|13678.8|13674.8|13679.8|13675.8|13681.8|13677.8|13678|13674|35
1582253100000|2020-02-21 02:45:00|13679.5|13675.5|13682|13678|13682.8|13678.8|13679.3|13675.3|38
1582253400000|2020-02-21 02:50:00|13682.3|13678.3|13675.8|13671.8|13683|13679|13674.8|13670.8|37
1582253700000|2020-02-21 02:55:00|13675|13671|13678.8|13674.8|13680|13676|13674|13670|26
1582254000000|2020-02-21 03:00:00|13678.5|13674.5|13685|13681|13686.3|13682.3|13676.5|13672.5|64
1582254300000|2020-02-21 03:05:00|13686.5|13682.5|13687.5|13683.5|13687.8|13683.8|13684.8|13680.8|23
1582254600000|2020-02-21 03:10:00|13687.3|13683.3|13683.8|13679.8|13687.3|13683.3|13682|13678|38
1582254900000|2020-02-21 03:15:00|13684|13680|13683|13679|13686|13682|13681.5|13677.5|17
1582255200000|2020-02-21 03:20:00|13683.3|13679.3|13683.5|13679.5|13685|13681|13681|13677|17
1582255500000|2020-02-21 03:25:00|13683.8|13679.8|13689.8|13685.8|13691.8|13687.8|13683|13679|26
1582255800000|2020-02-21 03:30:00|13690|13686|13687|13683|13692|13688|13686.3|13682.3|38
1582256100000|2020-02-21 03:35:00|13687.3|13683.3|13685|13681|13687.8|13683.8|13682|13678|22
1582256400000|2020-02-21 03:40:00|13684.8|13680.8|13686.8|13682.8|13689.8|13685.8|13684.3|13680.3|28
1582256700000|2020-02-21 03:45:00|13686.5|13682.5|13688|13684|13688|13684|13685.3|13681.3|6
1582257000000|2020-02-21 03:50:00|13687.8|13683.8|13688.3|13684.3|13691|13687|13687|13683|46
1582257300000|2020-02-21 03:55:00|13689.3|13685.3|13690|13686|13691.3|13687.3|13687.3|13683.3|23
1582257600000|2020-02-21 04:00:00|13690.3|13686.3|13691|13687|13691.8|13687.8|13690|13686|11
1582257900000|2020-02-21 04:05:00|13690.8|13686.8|13689.3|13685.3|13691|13687|13687|13683|13
1582258200000|2020-02-21 04:10:00|13689.5|13685.5|13688.3|13684.3|13692|13688|13687.8|13683.8|63
1582258500000|2020-02-21 04:15:00|13687.8|13683.8|13686.8|13682.8|13689.8|13685.8|13685.3|13681.3|30
1582258800000|2020-02-21 04:20:00|13686.5|13682.5|13685.3|13681.3|13686.8|13682.8|13685|13681|11
1582259100000|2020-02-21 04:25:00|13684.5|13680.5|13681|13677|13684.5|13680.5|13679.5|13675.5|30
1582259400000|2020-02-21 04:30:00|13680.5|13676.5|13680.8|13676.8|13681.3|13677.3|13678|13674|28
1582259700000|2020-02-21 04:35:00|13680.5|13676.5|13675|13671|13681|13677|13674.3|13670.3|27
1582260000000|2020-02-21 04:40:00|13675.8|13671.8|13676|13672|13677.8|13673.8|13673.5|13669.5|20
1582260300000|2020-02-21 04:45:00|13675.8|13671.8|13676.8|13672.8|13678|13674|13674|13670|22
1582260600000|2020-02-21 04:50:00|13676.5|13672.5|13678.3|13674.3|13679.8|13675.8|13676.5|13672.5|9
1582260900000|2020-02-21 04:55:00|13678.5|13674.5|13676|13672|13678.5|13674.5|13675.8|13671.8|29
1582261200000|2020-02-21 05:00:00|13676.3|13672.3|13674.5|13670.5|13683.3|13679.3|13674.5|13670.5|56
1582261500000|2020-02-21 05:05:00|13675|13671|13673|13669|13676.3|13672.3|13673|13669|22
1582261800000|2020-02-21 05:10:00|13673.5|13669.5|13677.3|13673.3|13680.3|13676.3|13673.5|13669.5|33
1582262100000|2020-02-21 05:15:00|13678|13674|13677.3|13673.3|13678.5|13674.5|13675.5|13671.5|13
1582262400000|2020-02-21 05:20:00|13677|13673|13672.8|13668.8|13679.3|13675.3|13671.3|13667.3|42
1582262700000|2020-02-21 05:25:00|13673|13669|13668.3|13664.3|13675.5|13671.5|13667.8|13663.8|44
1582263000000|2020-02-21 05:30:00|13668|13664|13666.3|13662.3|13671.5|13667.5|13666.3|13662.3|56
1582263300000|2020-02-21 05:35:00|13666|13662|13663.8|13659.8|13670.3|13666.3|13663.3|13659.3|78
1582263600000|2020-02-21 05:40:00|13663.5|13659.5|13665.8|13661.8|13666.5|13662.5|13662.8|13658.8|44
1582263900000|2020-02-21 05:45:00|13665.5|13661.5|13658.3|13654.3|13665.5|13661.5|13657|13653|130
1582264200000|2020-02-21 05:50:00|13658|13654|13661.5|13657.5|13661.5|13657.5|13655.8|13651.8|83
1582264500000|2020-02-21 05:55:00|13660.8|13656.8|13663.5|13659.5|13665|13661|13660.5|13656.5|98
1582264800000|2020-02-21 06:00:00|13663.3|13659.3|13666.8|13662.8|13670.3|13666.3|13660.8|13656.8|124
1582265100000|2020-02-21 06:05:00|13667|13663|13664|13660|13668.3|13664.3|13662|13658|102
1582265400000|2020-02-21 06:10:00|13663.8|13659.8|13660|13656|13664|13660|13660|13656|49
1582265700000|2020-02-21 06:15:00|13659.8|13655.8|13649.3|13645.3|13662|13658|13649|13645|209
1582266000000|2020-02-21 06:20:00|13649|13645|13650|13646|13654.3|13650.3|13646.5|13642.5|79
1582266300000|2020-02-21 06:25:00|13647.3|13643.3|13645.5|13641.5|13649.5|13645.5|13644.3|13640.3|135
1582266600000|2020-02-21 06:30:00|13645.8|13641.8|13645|13641|13649.5|13645.5|13644.3|13640.3|64
1582266900000|2020-02-21 06:35:00|13645.3|13641.3|13645|13641|13648.8|13644.8|13639.3|13635.3|156
1582267200000|2020-02-21 06:40:00|13644.8|13640.8|13651.3|13647.3|13652|13648|13644.8|13640.8|89
1582267500000|2020-02-21 06:45:00|13651|13647|13655.5|13651.5|13656|13652|13650.3|13646.3|116
1582267800000|2020-02-21 06:50:00|13656|13652|13653|13649|13657|13653|13650|13646|111
1582268100000|2020-02-21 06:55:00|13652.8|13648.8|13644.5|13640.5|13653|13649|13644|13640|266
1582268400000|2020-02-21 07:00:00|13643.5|13641.5|13641.5|13639.5|13654.3|13652.3|13640|13638|841
1582268700000|2020-02-21 07:05:00|13639.5|13637.5|13630|13628|13646.3|13644.3|13629.5|13627.5|705
1582269000000|2020-02-21 07:10:00|13630.3|13628.3|13618.8|13616.8|13631.3|13629.3|13613.5|13611.5|998
1582269300000|2020-02-21 07:15:00|13618.3|13616.3|13615.3|13613.3|13629|13627|13614.3|13612.3|866
1582269600000|2020-02-21 07:20:00|13615|13613|13617|13615|13618.8|13616.8|13609.3|13607.3|538
1582269900000|2020-02-21 07:25:00|13617.3|13615.3|13625.5|13623.5|13628.3|13626.3|13615|13613|604
1582270200000|2020-02-21 07:30:00|13625.8|13623.8|13618.5|13616.5|13627.3|13625.3|13613.3|13611.3|516
1582270500000|2020-02-21 07:35:00|13618|13616|13615|13613|13623.3|13621.3|13614.5|13612.5|355
1582270800000|2020-02-21 07:40:00|13615.3|13613.3|13614.8|13612.8|13621.3|13619.3|13613.8|13611.8|410
1582271100000|2020-02-21 07:45:00|13614.5|13612.5|13621.8|13619.8|13622.5|13620.5|13613|13611|396
1582271400000|2020-02-21 07:50:00|13621.5|13619.5|13618.5|13616.5|13624.3|13622.3|13616.3|13614.3|442
1582271700000|2020-02-21 07:55:00|13618.8|13616.8|13615.5|13613.5|13620.3|13618.3|13610.5|13608.5|430
1582272000000|2020-02-21 08:00:00|13615.8|13613.8|13594.8|13593.8|13620.5|13619.5|13583|13582|3609
1582272300000|2020-02-21 08:05:00|13594.5|13593.5|13574.8|13573.8|13599.3|13598.3|13569.5|13568.5|2638
1582272600000|2020-02-21 08:10:00|13574.5|13573.5|13583.5|13582.5|13591.5|13590.5|13569.5|13568.5|1733
1582272900000|2020-02-21 08:15:00|13583.3|13582.3|13616.8|13615.8|13621|13620|13581.8|13580.8|2420
1582273200000|2020-02-21 08:20:00|13618|13617|13600.5|13599.5|13619|13618|13595.5|13594.5|1884
1582273500000|2020-02-21 08:25:00|13601.5|13600.5|13603|13602|13608.8|13607.8|13599|13598|679
1582273800000|2020-02-21 08:30:00|13603.3|13602.3|13653|13652|13666.8|13665.8|13603|13602|4163
1582274100000|2020-02-21 08:35:00|13653.5|13652.5|13673|13672|13677.5|13676.5|13652.5|13651.5|2449
1582274400000|2020-02-21 08:40:00|13673.2|13672.2|13658.7|13657.7|13686.7|13685.7|13656.5|13655.5|1692
1582274700000|2020-02-21 08:45:00|13659|13658|13645|13644|13666|13665|13645|13644|1244
1582275000000|2020-02-21 08:50:00|13644.7|13643.7|13626.7|13625.7|13648.5|13647.5|13626|13625|1424
1582275300000|2020-02-21 08:55:00|13626.2|13625.2|13640.2|13639.2|13642|13641|13616.7|13615.7|1487
1582275600000|2020-02-21 09:00:00|13640|13639|13650.2|13649.2|13657|13656|13639.7|13638.7|1351
1582275900000|2020-02-21 09:05:00|13650.5|13649.5|13641.2|13640.2|13655.5|13654.5|13633.7|13632.7|1031
1582276200000|2020-02-21 09:10:00|13641.5|13640.5|13640.7|13639.7|13649.5|13648.5|13638.7|13637.7|706
1582276500000|2020-02-21 09:15:00|13640.2|13639.2|13639.2|13638.2|13645|13644|13633.5|13632.5|687
1582276800000|2020-02-21 09:20:00|13639.5|13638.5|13628|13627|13644.2|13643.2|13624.2|13623.2|633
1582277100000|2020-02-21 09:25:00|13627.7|13626.7|13633|13632|13635.2|13634.2|13627.7|13626.7|343
1582277400000|2020-02-21 09:30:00|13632.7|13631.7|13624.2|13623.2|13638.2|13637.2|13619.7|13618.7|623
1582277700000|2020-02-21 09:35:00|13624.5|13623.5|13630|13629|13630.7|13629.7|13621|13620|583
1582278000000|2020-02-21 09:40:00|13629|13628|13647|13646|13647.7|13646.7|13628.7|13627.7|785
1582278300000|2020-02-21 09:45:00|13647.2|13646.2|13638|13637|13649.7|13648.7|13633.7|13632.7|841
1582278600000|2020-02-21 09:50:00|13638.2|13637.2|13628.7|13627.7|13638.7|13637.7|13628|13627|527
1582278900000|2020-02-21 09:55:00|13628.5|13627.5|13639.2|13638.2|13640.2|13639.2|13628.2|13627.2|374
1582279200000|2020-02-21 10:00:00|13639|13638|13655.2|13654.2|13658.7|13657.7|13638.7|13637.7|869
1582279500000|2020-02-21 10:05:00|13655.5|13654.5|13657.2|13656.2|13662.5|13661.5|13651.7|13650.7|744
1582279800000|2020-02-21 10:10:00|13657|13656|13664.2|13663.2|13668|13667|13655|13654|560
1582280100000|2020-02-21 10:15:00|13664.5|13663.5|13662.2|13661.2|13665.5|13664.5|13655.7|13654.7|473
1582280400000|2020-02-21 10:20:00|13661.7|13660.7|13657.7|13656.7|13665.7|13664.7|13652.7|13651.7|542
1582280700000|2020-02-21 10:25:00|13658|13657|13656.7|13655.7|13663.7|13662.7|13654|13653|624
1582281000000|2020-02-21 10:30:00|13656.5|13655.5|13646.2|13645.2|13657.7|13656.7|13645|13644|500
1582281300000|2020-02-21 10:35:00|13646|13645|13645.7|13644.7|13649.7|13648.7|13643.5|13642.5|274
1582281600000|2020-02-21 10:40:00|13645.5|13644.5|13631.7|13630.7|13646.2|13645.2|13628|13627|775
1582281900000|2020-02-21 10:45:00|13631.5|13630.5|13639.7|13638.7|13643|13642|13630|13629|521
1582282200000|2020-02-21 10:50:00|13640.7|13639.7|13661.2|13660.2|13661.7|13660.7|13639.2|13638.2|1279
1582282500000|2020-02-21 10:55:00|13661|13660|13645.7|13644.7|13663.5|13662.5|13645.7|13644.7|965
1582282800000|2020-02-21 11:00:00|13647.2|13646.2|13652.2|13651.2|13652.7|13651.7|13645.2|13644.2|450
1582283100000|2020-02-21 11:05:00|13652.5|13651.5|13635.2|13634.2|13653|13652|13634.5|13633.5|511
1582283400000|2020-02-21 11:10:00|13635|13634|13635.2|13634.2|13643.7|13642.7|13635|13634|486
1582283700000|2020-02-21 11:15:00|13635.5|13634.5|13642.2|13641.2|13643.7|13642.7|13629|13628|682
1582284000000|2020-02-21 11:20:00|13642|13641|13640.7|13639.7|13642.7|13641.7|13637.2|13636.2|233
1582284300000|2020-02-21 11:25:00|13641|13640|13646.2|13645.2|13646.5|13645.5|13641|13640|657
1582284600000|2020-02-21 11:30:00|13646|13645|13655.5|13654.5|13658|13657|13645.2|13644.2|489
1582284900000|2020-02-21 11:35:00|13655.2|13654.2|13656.7|13655.7|13658.7|13657.7|13652|13651|269
1582285200000|2020-02-21 11:40:00|13656.5|13655.5|13661.7|13660.7|13664|13663|13655|13654|518
1582285500000|2020-02-21 11:45:00|13661.5|13660.5|13654|13653|13665|13664|13654|13653|331
1582285800000|2020-02-21 11:50:00|13654.2|13653.2|13651.7|13650.7|13658.5|13657.5|13650.2|13649.2|373
1582286100000|2020-02-21 11:55:00|13651.5|13650.5|13652.7|13651.7|13656|13655|13640.7|13639.7|871
1582286400000|2020-02-21 12:00:00|13653|13652|13655.2|13654.2|13664.7|13663.7|13646.5|13645.5|1871
1582286700000|2020-02-21 12:05:00|13655|13654|13661.7|13660.7|13663.7|13662.7|13652.5|13651.5|780
1582287000000|2020-02-21 12:10:00|13662.2|13661.2|13660.7|13659.7|13665|13664|13657.5|13656.5|622
1582287300000|2020-02-21 12:15:00|13658.7|13657.7|13662.7|13661.7|13664.5|13663.5|13657.5|13656.5|250
1582287600000|2020-02-21 12:20:00|13662.5|13661.5|13668.2|13667.2|13673.2|13672.2|13662.2|13661.2|574
1582287900000|2020-02-21 12:25:00|13668.7|13667.7|13672.7|13671.7|13676|13675|13665|13664|367
1582288200000|2020-02-21 12:30:00|13673|13672|13678.2|13677.2|13679.5|13678.5|13668.7|13667.7|486
1582288500000|2020-02-21 12:35:00|13678|13677|13675.7|13674.7|13689.2|13688.2|13675.5|13674.5|681
1582288800000|2020-02-21 12:40:00|13675.6|13674.6|13673.4|13672.4|13678.9|13677.9|13672.4|13671.4|429
1582289100000|2020-02-21 12:45:00|13673.6|13672.6|13686.6|13685.6|13688.4|13687.4|13673.6|13672.6|519
1582289400000|2020-02-21 12:50:00|13686.9|13685.9|13679.6|13678.6|13688.6|13687.6|13678.1|13677.1|405
1582289700000|2020-02-21 12:55:00|13679.4|13678.4|13678.6|13677.6|13684.6|13683.6|13677.4|13676.4|304
1582290000000|2020-02-21 13:00:00|13678.4|13677.4|13679.6|13678.6|13691.9|13690.9|13676.9|13675.9|559
1582290300000|2020-02-21 13:05:00|13679.9|13678.9|13675.4|13674.4|13681.1|13680.1|13672.9|13671.9|251
1582290600000|2020-02-21 13:10:00|13676.1|13675.1|13666.6|13665.6|13676.1|13675.1|13665.6|13664.6|607
1582290900000|2020-02-21 13:15:00|13666.9|13665.9|13666.1|13665.1|13677.1|13676.1|13665.9|13664.9|476
1582291200000|2020-02-21 13:20:00|13665.9|13664.9|13667.4|13666.4|13670.6|13669.6|13662.9|13661.9|321
1582291500000|2020-02-21 13:25:00|13667.1|13666.1|13670.1|13669.1|13670.9|13669.9|13665.9|13664.9|248
1582291800000|2020-02-21 13:30:00|13669.9|13668.9|13663.1|13662.1|13671.6|13670.6|13656.6|13655.6|517
1582292100000|2020-02-21 13:35:00|13663.4|13662.4|13665.9|13664.9|13669.9|13668.9|13663.4|13662.4|338
1582292400000|2020-02-21 13:40:00|13665.6|13664.6|13665.9|13664.9|13670.1|13669.1|13663.1|13662.1|346
1582292700000|2020-02-21 13:45:00|13665.4|13664.4|13663.6|13662.6|13665.9|13664.9|13655.4|13654.4|587
1582293000000|2020-02-21 13:50:00|13663.9|13662.9|13664.4|13663.4|13666.4|13665.4|13660.6|13659.6|264
1582293300000|2020-02-21 13:55:00|13664.1|13663.1|13654.6|13653.6|13664.9|13663.9|13653.6|13652.6|409
1582293600000|2020-02-21 14:00:00|13654.9|13653.9|13663.6|13662.6|13664.6|13663.6|13653.1|13652.1|491
1582293900000|2020-02-21 14:05:00|13663.9|13662.9|13654.6|13653.6|13666.9|13665.9|13653.1|13652.1|743
1582294200000|2020-02-21 14:10:00|13654.9|13653.9|13656.4|13655.4|13660.6|13659.6|13651.6|13650.6|593
1582294500000|2020-02-21 14:15:00|13656.1|13655.1|13662.6|13661.6|13663.9|13662.9|13655.4|13654.4|426
1582294800000|2020-02-21 14:20:00|13662.4|13661.4|13660.6|13659.6|13663.6|13662.6|13659.4|13658.4|395
1582295100000|2020-02-21 14:25:00|13660.9|13659.9|13657.1|13656.1|13661.1|13660.1|13652.1|13651.1|439
1582295400000|2020-02-21 14:30:00|13656.6|13655.6|13656.6|13655.6|13669.9|13668.9|13652.6|13651.6|1272
1582295700000|2020-02-21 14:35:00|13656.4|13655.4|13637.1|13636.1|13656.6|13655.6|13636.1|13635.1|1485
1582296000000|2020-02-21 14:40:00|13636.9|13635.9|13624.6|13623.6|13637.1|13636.1|13613.9|13612.9|1642
1582296300000|2020-02-21 14:45:00|13617.6|13616.6|13562.4|13561.4|13617.6|13616.6|13561.4|13560.4|4345
1582296600000|2020-02-21 14:50:00|13562.6|13561.6|13576.6|13575.6|13592.9|13591.9|13559.9|13558.9|2977
1582296900000|2020-02-21 14:55:00|13576.4|13575.4|13583.4|13582.4|13586.6|13585.6|13563.4|13562.4|1929
1582297200000|2020-02-21 15:00:00|13583.1|13582.1|13562.6|13561.6|13587.1|13586.1|13549.9|13548.9|2487
1582297500000|2020-02-21 15:05:00|13562.4|13561.4|13575.9|13574.9|13580.4|13579.4|13555.1|13554.1|1846
1582297800000|2020-02-21 15:10:00|13575.6|13574.6|13555.6|13554.6|13576.1|13575.1|13552.6|13551.6|1784
1582298100000|2020-02-21 15:15:00|13555.9|13554.9|13553.6|13552.6|13573.1|13572.1|13544.9|13543.9|2243
1582298400000|2020-02-21 15:20:00|13553.4|13552.4|13569.6|13568.6|13574.9|13573.9|13539.9|13538.9|2802
1582298700000|2020-02-21 15:25:00|13569.4|13568.4|13545.6|13544.6|13570.6|13569.6|13544.9|13543.9|1302
1582299000000|2020-02-21 15:30:00|13545.9|13544.9|13527.9|13526.9|13552.1|13551.1|13524.1|13523.1|2133
1582299300000|2020-02-21 15:35:00|13528.1|13527.1|13522.1|13521.1|13538.9|13537.9|13517.9|13516.9|1712
1582299600000|2020-02-21 15:40:00|13521.9|13520.9|13515.6|13514.6|13524.4|13523.4|13507.9|13506.9|1709
1582299900000|2020-02-21 15:45:00|13515.4|13514.4|13522.1|13521.1|13528.1|13527.1|13498.9|13497.9|2340
1582300200000|2020-02-21 15:50:00|13522.4|13521.4|13535.9|13534.9|13537.6|13536.6|13514.4|13513.4|1215
1582300500000|2020-02-21 15:55:00|13535.6|13534.6|13538.9|13537.9|13545.6|13544.6|13533.4|13532.4|1566
1582300800000|2020-02-21 16:00:00|13539.6|13538.6|13545.1|13544.1|13552.1|13551.1|13531.9|13530.9|1716
1582301100000|2020-02-21 16:05:00|13545.4|13544.4|13541.4|13540.4|13548.9|13547.9|13539.4|13538.4|866
1582301400000|2020-02-21 16:10:00|13541.1|13540.1|13539.1|13538.1|13546.9|13545.9|13536.9|13535.9|908
1582301700000|2020-02-21 16:15:00|13539.9|13538.9|13543.6|13542.6|13550.9|13549.9|13538.6|13537.6|956
1582302000000|2020-02-21 16:20:00|13543.9|13542.9|13557.9|13556.9|13563.4|13562.4|13542.1|13541.1|1362
1582302300000|2020-02-21 16:25:00|13558.1|13557.1|13567.9|13566.9|13573.4|13572.4|13557.6|13556.6|2141
1582302600000|2020-02-21 16:30:00|13568.1|13567.1|13579.6|13577.6|13583.4|13581.4|13567.4|13565.4|2506
1582302900000|2020-02-21 16:35:00|13579.9|13577.9|13578.1|13576.1|13581.6|13579.6|13570.1|13568.1|1097
1582303200000|2020-02-21 16:40:00|13578.4|13576.4|13579.9|13577.9|13580.4|13578.4|13572.9|13570.9|1084
1582303500000|2020-02-21 16:45:00|13580.1|13578.1|13569.9|13567.9|13580.4|13578.4|13567.4|13565.4|521
1582303800000|2020-02-21 16:50:00|13569.1|13567.1|13579.9|13577.9|13580.4|13578.4|13568.9|13566.9|375
1582304100000|2020-02-21 16:55:00|13580.1|13578.1|13572.6|13570.6|13584.4|13582.4|13571.4|13569.4|418
1582304400000|2020-02-21 17:00:00|13572.4|13570.4|13579.4|13577.4|13581.1|13579.1|13571.1|13569.1|395
1582304700000|2020-02-21 17:05:00|13579.6|13577.6|13570.6|13568.6|13588.6|13586.6|13570.4|13568.4|403
1582305000000|2020-02-21 17:10:00|13570.4|13568.4|13572.4|13570.4|13576.6|13574.6|13570.4|13568.4|262
1582305300000|2020-02-21 17:15:00|13572.1|13570.1|13570.4|13568.4|13575.1|13573.1|13569.1|13567.1|244
1582305600000|2020-02-21 17:20:00|13570.6|13568.6|13562.9|13560.9|13575.6|13573.6|13562.4|13560.4|344
1582305900000|2020-02-21 17:25:00|13562.6|13560.6|13564.1|13562.1|13565.4|13563.4|13561.9|13559.9|218
1582306200000|2020-02-21 17:30:00|13563.9|13561.9|13559.4|13557.4|13567.4|13565.4|13558.9|13556.9|251
1582306500000|2020-02-21 17:35:00|13559.6|13557.6|13567.4|13565.4|13568.4|13566.4|13556.9|13554.9|337
1582306800000|2020-02-21 17:40:00|13567.6|13565.6|13564.6|13562.6|13569.6|13567.6|13558.9|13556.9|170
1582307100000|2020-02-21 17:45:00|13564.4|13562.4|13558.1|13556.1|13564.4|13562.4|13555.4|13553.4|330
1582307400000|2020-02-21 17:50:00|13557.9|13555.9|13550.4|13548.4|13560.1|13558.1|13549.4|13547.4|315
1582307700000|2020-02-21 17:55:00|13550.1|13548.1|13555.6|13553.6|13556.1|13554.1|13548.6|13546.6|314
1582308000000|2020-02-21 18:00:00|13555.4|13553.4|13563.1|13561.1|13564.9|13562.9|13551.6|13549.6|290
1582308300000|2020-02-21 18:05:00|13562.9|13560.9|13555.4|13553.4|13562.9|13560.9|13554.4|13552.4|184
1582308600000|2020-02-21 18:10:00|13555.1|13553.1|13546.9|13544.9|13558.4|13556.4|13545.9|13543.9|309
1582308900000|2020-02-21 18:15:00|13547.1|13545.1|13549.4|13547.4|13553.9|13551.9|13546.4|13544.4|239
1582309200000|2020-02-21 18:20:00|13549.1|13547.1|13544.1|13542.1|13550.4|13548.4|13539.9|13537.9|315
1582309500000|2020-02-21 18:25:00|13544.4|13542.4|13541.4|13539.4|13549.6|13547.6|13541.1|13539.1|227
1582309800000|2020-02-21 18:30:00|13541.6|13539.6|13535.4|13533.4|13543.9|13541.9|13534.1|13532.1|418
1582310100000|2020-02-21 18:35:00|13535.6|13533.6|13535.4|13533.4|13538.6|13536.6|13530.1|13528.1|377
1582310400000|2020-02-21 18:40:00|13535.6|13533.6|13533.6|13531.6|13537.6|13535.6|13532.4|13530.4|229
1582310700000|2020-02-21 18:45:00|13533.4|13531.4|13528.6|13526.6|13536.4|13534.4|13527.4|13525.4|267
1582311000000|2020-02-21 18:50:00|13528.9|13526.9|13520.6|13518.6|13529.9|13527.9|13520.1|13518.1|495
1582311300000|2020-02-21 18:55:00|13520.9|13518.9|13531.6|13529.6|13533.4|13531.4|13520.9|13518.9|427
1582311600000|2020-02-21 19:00:00|13531.4|13529.4|13538.9|13536.9|13541.6|13539.6|13527.9|13525.9|437
1582311900000|2020-02-21 19:05:00|13538.6|13536.6|13535.6|13533.6|13539.1|13537.1|13531.9|13529.9|207
1582312200000|2020-02-21 19:10:00|13535.4|13533.4|13537.1|13535.1|13542.1|13540.1|13531.9|13529.9|244
1582312500000|2020-02-21 19:15:00|13537.4|13535.4|13533.6|13531.6|13539.9|13537.9|13530.4|13528.4|302
1582312800000|2020-02-21 19:20:00|13533.4|13531.4|13529.1|13527.1|13539.9|13537.9|13527.6|13525.6|262
1582313100000|2020-02-21 19:25:00|13528.9|13526.9|13540.1|13538.1|13541.6|13539.6|13527.6|13525.6|194
1582313400000|2020-02-21 19:30:00|13539.9|13537.9|13539.9|13537.9|13545.4|13543.4|13538.6|13536.6|213
1582313700000|2020-02-21 19:35:00|13540.1|13538.1|13538.4|13536.4|13540.1|13538.1|13534.9|13532.9|158
1582314000000|2020-02-21 19:40:00|13538.1|13536.1|13542.4|13540.4|13545.6|13543.6|13535.4|13533.4|226
1582314300000|2020-02-21 19:45:00|13542.1|13540.1|13535.1|13533.1|13543.1|13541.1|13535.1|13533.1|96
1582314600000|2020-02-21 19:50:00|13534.9|13532.9|13537.6|13535.6|13543.6|13541.6|13534.9|13532.9|244
1582314900000|2020-02-21 19:55:00|13537.1|13535.1|13540.1|13538.1|13544.1|13542.1|13535.9|13533.9|181
1582315200000|2020-02-21 20:00:00|13539.9|13537.9|13536.1|13534.1|13542.9|13540.9|13535.1|13533.1|132
1582315500000|2020-02-21 20:05:00|13535.4|13533.4|13530.4|13528.4|13535.6|13533.6|13529.1|13527.1|163
1582315800000|2020-02-21 20:10:00|13530.6|13528.6|13535.1|13533.1|13537.1|13535.1|13529.6|13527.6|79
1582316100000|2020-02-21 20:15:00|13534.9|13532.9|13532.6|13530.6|13535.6|13533.6|13531.1|13529.1|114
1582316400000|2020-02-21 20:20:00|13532.4|13530.4|13533.1|13531.1|13536.4|13534.4|13529.6|13527.6|114
1582316700000|2020-02-21 20:25:00|13532.9|13530.9|13532.6|13530.6|13535.6|13533.6|13529.1|13527.1|147
1582317000000|2020-02-21 20:30:00|13532.9|13530.9|13526.4|13524.4|13537.6|13535.6|13525.6|13523.6|250
1582317300000|2020-02-21 20:35:00|13526.1|13524.1|13532.9|13530.9|13533.4|13531.4|13526.1|13524.1|150
1582317600000|2020-02-21 20:40:00|13533.1|13531.1|13537.1|13535.1|13539.6|13537.6|13531.9|13529.9|172
1582317900000|2020-02-21 20:45:00|13537.4|13535.4|13549.6|13547.6|13550.6|13548.6|13537.4|13535.4|419
1582318200000|2020-02-21 20:50:00|13549.9|13547.9|13558.4|13556.4|13563.9|13561.9|13549.1|13547.1|414
1582318500000|2020-02-21 20:55:00|13558.1|13556.1|13560.1|13558.1|13560.4|13558.4|13553.1|13551.1|244
1582318800000|2020-02-21 21:00:00|13559.8|13554.8|13564.8|13559.8|13572.1|13567.1|13558.7|13553.7|23
1582319100000|2020-02-21 21:05:00|13565|13560|13565.7|13560.7|13566.6|13561.6|13561.3|13556.3|0
1582319400000|2020-02-21 21:10:00|13566.1|13561.1|13568.6|13563.6|13569.8|13564.8|13562.9|13557.9|0
1582319700000|2020-02-21 21:15:00|13568.5|13563.5|13568.7|13563.7|13568.7|13563.7|13567.1|13562.1|0
1582320000000|2020-02-21 21:20:00|13568.8|13563.8|13568.1|13563.1|13570.3|13565.3|13568.1|13563.1|0
1582320300000|2020-02-21 21:25:00|13568|13563|13567.7|13562.7|13568.9|13563.9|13567.7|13562.7|0
1582320600000|2020-02-21 21:30:00|13568.2|13563.2|13567.1|13562.1|13569.1|13564.1|13565.4|13560.4|0
1582320900000|2020-02-21 21:35:00|13566.2|13561.2|13562|13557|13566.2|13561.2|13561.5|13556.5|0
1582321200000|2020-02-21 21:40:00|13561.1|13556.1|13562.2|13557.2|13562.2|13557.2|13558.4|13553.4|0
1582321500000|2020-02-21 21:45:00|13561.3|13556.3|13565|13560|13566.1|13561.1|13561.2|13556.2|0
1582321800000|2020-02-21 21:50:00|13565.9|13560.9|13561.7|13556.7|13565.9|13560.9|13560.7|13555.7|0
1582322100000|2020-02-21 21:55:00|13562.6|13557.6|13561.8|13556.8|13563.5|13558.5|13560.2|13555.2|0
1582498800000|2020-02-23 23:00:00|13446.3|13441.3|13435.2|13430.2|13447.3|13442.3|13433.4|13428.4|0
1582499100000|2020-02-23 23:05:00|13436.1|13431.1|13400|13395|13442.8|13437.8|13399.1|13394.1|0
1582499400000|2020-02-23 23:10:00|13401.8|13396.8|13393.3|13388.3|13403.3|13398.3|13369.8|13364.8|0
1582499700000|2020-02-23 23:15:00|13389.6|13384.6|13400.7|13395.7|13404.4|13399.4|13384.3|13379.3|0
1582500000000|2020-02-23 23:20:00|13401.6|13396.6|13404.1|13399.1|13411.3|13406.3|13397.4|13392.4|0
1582500300000|2020-02-23 23:25:00|13403.2|13398.2|13402|13397|13408.8|13403.8|13399.3|13394.3|0
1582500600000|2020-02-23 23:30:00|13403.9|13398.9|13407.3|13402.3|13420|13415|13403.8|13398.8|0
1582500900000|2020-02-23 23:35:00|13408.2|13403.2|13411.5|13406.5|13414.9|13409.9|13407.2|13402.2|0
1582501200000|2020-02-23 23:40:00|13410.5|13405.5|13413.9|13408.9|13414|13409|13397.4|13392.4|0
1582501500000|2020-02-23 23:45:00|13413|13408|13409.4|13404.4|13413.9|13408.9|13406.2|13401.2|0
1582501800000|2020-02-23 23:50:00|13409|13404|13393.8|13388.8|13411.3|13406.3|13392.9|13387.9|0
1582502100000|2020-02-23 23:55:00|13392.9|13387.9|13405.3|13400.3|13409.9|13404.9|13392.9|13387.9|0
1582502400000|2020-02-24 00:00:00|13404.4|13399.4|13395|13390|13408.6|13403.6|13393.2|13388.2|0
1582502700000|2020-02-24 00:05:00|13395.4|13390.4|13407.6|13402.6|13407.6|13402.6|13395.1|13390.1|0
1582503000000|2020-02-24 00:10:00|13406.7|13401.7|13418.4|13413.4|13418.4|13413.4|13402.1|13397.1|0
1582503300000|2020-02-24 00:15:00|13417.5|13412.5|13389.9|13385.9|13421.4|13416.4|13362.9|13358.9|739
1582503600000|2020-02-24 00:20:00|13390.1|13386.1|13389.1|13385.1|13396.6|13392.6|13379.4|13375.4|125
1582503900000|2020-02-24 00:25:00|13388.6|13384.6|13403.1|13399.1|13403.4|13399.4|13387.1|13383.1|144
1582504200000|2020-02-24 00:30:00|13402.9|13398.9|13399.4|13395.4|13408.1|13404.1|13398.1|13394.1|214
1582504500000|2020-02-24 00:35:00|13399.6|13395.6|13391.9|13387.9|13405.4|13401.4|13388.6|13384.6|56
1582504800000|2020-02-24 00:40:00|13391.6|13387.6|13382.9|13378.9|13393.6|13389.6|13375.6|13371.6|128
1582505100000|2020-02-24 00:45:00|13383.1|13379.1|13379.9|13375.9|13383.4|13379.4|13371.9|13367.9|110
1582505400000|2020-02-24 00:50:00|13379.1|13375.1|13370.6|13366.6|13379.1|13375.1|13364.6|13360.6|145
1582505700000|2020-02-24 00:55:00|13370.4|13366.4|13372.6|13368.6|13376.6|13372.6|13366.4|13362.4|105
1582506000000|2020-02-24 01:00:00|13372.9|13368.9|13377.1|13373.1|13386.4|13382.4|13369.1|13365.1|171
1582506300000|2020-02-24 01:05:00|13376.9|13372.9|13375.1|13371.1|13383.1|13379.1|13373.9|13369.9|87
1582506600000|2020-02-24 01:10:00|13373.9|13369.9|13369.4|13365.4|13374.1|13370.1|13365.9|13361.9|126
1582506900000|2020-02-24 01:15:00|13369.6|13365.6|13377.9|13373.9|13384.4|13380.4|13369.4|13365.4|167
1582507200000|2020-02-24 01:20:00|13378.1|13374.1|13372.4|13368.4|13378.4|13374.4|13368.1|13364.1|113
1582507500000|2020-02-24 01:25:00|13372.1|13368.1|13367.6|13363.6|13372.9|13368.9|13362.9|13358.9|114
1582507800000|2020-02-24 01:30:00|13368.1|13364.1|13364.1|13360.1|13371.4|13367.4|13362.9|13358.9|155
1582508100000|2020-02-24 01:35:00|13364.4|13360.4|13366.4|13362.4|13366.6|13362.6|13359.6|13355.6|130
1582508400000|2020-02-24 01:40:00|13366.1|13362.1|13361.4|13357.4|13367.9|13363.9|13359.9|13355.9|97
1582508700000|2020-02-24 01:45:00|13361.1|13357.1|13367.4|13363.4|13369.1|13365.1|13360.4|13356.4|107
1582509000000|2020-02-24 01:50:00|13367.1|13363.1|13362.6|13358.6|13369.1|13365.1|13360.6|13356.6|69
1582509300000|2020-02-24 01:55:00|13362.4|13358.4|13360.4|13356.4|13362.4|13358.4|13358.4|13354.4|58
1582509600000|2020-02-24 02:00:00|13360.1|13356.1|13358.1|13354.1|13364.4|13360.4|13356.6|13352.6|87
1582509900000|2020-02-24 02:05:00|13357.9|13353.9|13357.6|13353.6|13359.1|13355.1|13355.9|13351.9|116
1582510200000|2020-02-24 02:10:00|13357.4|13353.4|13349.4|13345.4|13358.9|13354.9|13349.4|13345.4|103
1582510500000|2020-02-24 02:15:00|13349.6|13345.6|13352.9|13348.9|13354.9|13350.9|13349.6|13345.6|45
1582510800000|2020-02-24 02:20:00|13353.1|13349.1|13347.4|13343.4|13354.1|13350.1|13343.4|13339.4|78
1582511100000|2020-02-24 02:25:00|13347.1|13343.1|13343.9|13339.9|13347.1|13343.1|13339.6|13335.6|96
1582511400000|2020-02-24 02:30:00|13343.6|13339.6|13328.9|13324.9|13344.9|13340.9|13328.9|13324.9|104
1582511700000|2020-02-24 02:35:00|13328.6|13324.6|13332.1|13328.1|13333.1|13329.1|13325.1|13321.1|103
1582512000000|2020-02-24 02:40:00|13332.4|13328.4|13332.9|13328.9|13339.6|13335.6|13331.4|13327.4|96
1582512300000|2020-02-24 02:45:00|13332.6|13328.6|13334.4|13330.4|13338.4|13334.4|13328.9|13324.9|47
1582512600000|2020-02-24 02:50:00|13334.6|13330.6|13325.9|13321.9|13335.1|13331.1|13315.1|13311.1|150
1582512900000|2020-02-24 02:55:00|13325.6|13321.6|13313.4|13309.4|13325.6|13321.6|13309.1|13305.1|137
1582513200000|2020-02-24 03:00:00|13313.1|13309.1|13293.1|13289.1|13313.4|13309.4|13293.1|13289.1|262
1582513500000|2020-02-24 03:05:00|13293.4|13289.4|13307.9|13303.9|13308.6|13304.6|13290.4|13286.4|131
1582513800000|2020-02-24 03:10:00|13308.1|13304.1|13316.4|13312.4|13318.4|13314.4|13307.1|13303.1|113
1582514100000|2020-02-24 03:15:00|13316.6|13312.6|13318.9|13314.9|13322.1|13318.1|13316.6|13312.6|83
1582514400000|2020-02-24 03:20:00|13319.4|13315.4|13318.1|13314.1|13328.4|13324.4|13316.9|13312.9|84
1582514700000|2020-02-24 03:25:00|13317.9|13313.9|13330.4|13326.4|13332.1|13328.1|13317.1|13313.1|99
1582515000000|2020-02-24 03:30:00|13330.1|13326.1|13320.6|13316.6|13331.1|13327.1|13319.4|13315.4|52
1582515300000|2020-02-24 03:35:00|13320.9|13316.9|13314.9|13310.9|13320.9|13316.9|13312.4|13308.4|150
1582515600000|2020-02-24 03:40:00|13314.6|13310.6|13312.9|13308.9|13317.1|13313.1|13312.4|13308.4|31
1582515900000|2020-02-24 03:45:00|13313.1|13309.1|13298.1|13294.1|13314.6|13310.6|13290.9|13286.9|170
1582516200000|2020-02-24 03:50:00|13299.4|13295.4|13300.6|13296.6|13304.4|13300.4|13296.4|13292.4|81
1582516500000|2020-02-24 03:55:00|13300.9|13296.9|13298.6|13294.6|13303.6|13299.6|13296.6|13292.6|77
1582516800000|2020-02-24 04:00:00|13299.1|13295.1|13319.6|13315.6|13321.4|13317.4|13298.9|13294.9|173
1582517100000|2020-02-24 04:05:00|13319.4|13315.4|13323.4|13319.4|13323.4|13319.4|13316.4|13312.4|46
1582517400000|2020-02-24 04:10:00|13323.1|13319.1|13320.1|13316.1|13323.1|13319.1|13316.4|13312.4|33
1582517700000|2020-02-24 04:15:00|13322.1|13318.1|13322.1|13318.1|13326.1|13322.1|13321.6|13317.6|40
1582518000000|2020-02-24 04:20:00|13321.9|13317.9|13317.9|13313.9|13322.1|13318.1|13317.1|13313.1|18
1582518300000|2020-02-24 04:25:00|13318.1|13314.1|13317.9|13313.9|13320.9|13316.9|13316.9|13312.9|9
1582518600000|2020-02-24 04:30:00|13317.6|13313.6|13314.1|13310.1|13320.4|13316.4|13313.9|13309.9|13
1582518900000|2020-02-24 04:35:00|13314.4|13310.4|13311.4|13307.4|13316.1|13312.1|13309.4|13305.4|71
1582519200000|2020-02-24 04:40:00|13311.6|13307.6|13318.6|13314.6|13319.9|13315.9|13310.4|13306.4|24
1582519500000|2020-02-24 04:45:00|13318.4|13314.4|13319.4|13315.4|13321.1|13317.1|13315.6|13311.6|38
1582519800000|2020-02-24 04:50:00|13319.6|13315.6|13327.6|13323.6|13327.6|13323.6|13318.9|13314.9|51
1582520100000|2020-02-24 04:55:00|13327.4|13323.4|13316.9|13312.9|13327.6|13323.6|13316.4|13312.4|46
1582520400000|2020-02-24 05:00:00|13315.9|13311.9|13309.6|13305.6|13319.9|13315.9|13307.9|13303.9|67
1582520700000|2020-02-24 05:05:00|13309.9|13305.9|13310.4|13306.4|13315.4|13311.4|13308.4|13304.4|23
1582521000000|2020-02-24 05:10:00|13310.1|13306.1|13304.9|13300.9|13311.1|13307.1|13292.9|13288.9|154
1582521300000|2020-02-24 05:15:00|13304.6|13300.6|13305.1|13301.1|13308.9|13304.9|13303.1|13299.1|66
1582521600000|2020-02-24 05:20:00|13304.9|13300.9|13315.6|13311.6|13317.9|13313.9|13303.4|13299.4|67
1582521900000|2020-02-24 05:25:00|13315.9|13311.9|13306.6|13302.6|13316.9|13312.9|13304.4|13300.4|101
1582522200000|2020-02-24 05:30:00|13306.9|13302.9|13308.4|13304.4|13312.6|13308.6|13295.9|13291.9|308
1582522500000|2020-02-24 05:35:00|13308.6|13304.6|13312.4|13308.4|13315.6|13311.6|13301.9|13297.9|127
1582522800000|2020-02-24 05:40:00|13311.9|13307.9|13318.9|13314.9|13321.9|13317.9|13311.6|13307.6|176
1582523100000|2020-02-24 05:45:00|13318.6|13314.6|13313.4|13309.4|13319.4|13315.4|13312.9|13308.9|73
1582523400000|2020-02-24 05:50:00|13313.1|13309.1|13307.4|13303.4|13313.4|13309.4|13305.4|13301.4|81
1582523700000|2020-02-24 05:55:00|13307.1|13303.1|13309.4|13305.4|13314.9|13310.9|13307.1|13303.1|56
1582524000000|2020-02-24 06:00:00|13309.1|13305.1|13316.9|13312.9|13319.1|13315.1|13308.4|13304.4|84
1582524300000|2020-02-24 06:05:00|13317.1|13313.1|13315.4|13311.4|13325.9|13321.9|13314.6|13310.6|232
1582524600000|2020-02-24 06:10:00|13316.4|13312.4|13315.9|13311.9|13321.9|13317.9|13314.4|13310.4|61
1582524900000|2020-02-24 06:15:00|13316.1|13312.1|13312.4|13308.4|13320.1|13316.1|13302.1|13298.1|225
1582525200000|2020-02-24 06:20:00|13312.1|13308.1|13308.4|13304.4|13312.4|13308.4|13305.4|13301.4|119
1582525500000|2020-02-24 06:25:00|13308.6|13304.6|13303.4|13299.4|13310.4|13306.4|13301.9|13297.9|131
1582525800000|2020-02-24 06:30:00|13302.6|13298.6|13316.4|13312.4|13318.1|13314.1|13302.6|13298.6|119
1582526100000|2020-02-24 06:35:00|13316.1|13312.1|13318.1|13314.1|13322.9|13318.9|13315.4|13311.4|115
1582526400000|2020-02-24 06:40:00|13320.6|13316.6|13311.9|13307.9|13321.6|13317.6|13311.9|13307.9|95
1582526700000|2020-02-24 06:45:00|13311.6|13307.6|13315.6|13311.6|13319.9|13315.9|13306.1|13302.1|228
1582527000000|2020-02-24 06:50:00|13315.1|13311.1|13322.9|13318.9|13328.4|13324.4|13313.4|13309.4|498
1582527300000|2020-02-24 06:55:00|13322.6|13318.6|13318.6|13314.6|13323.4|13319.4|13314.9|13310.9|180
1582527600000|2020-02-24 07:00:00|13318.4|13314.4|13322.6|13320.6|13328.6|13326.6|13315.4|13313.4|941
1582527900000|2020-02-24 07:05:00|13322.9|13320.9|13294.1|13292.1|13327.4|13325.4|13293.1|13291.1|1138
1582528200000|2020-02-24 07:10:00|13294.4|13292.4|13269.1|13267.1|13303.6|13301.6|13268.1|13266.1|1368
1582528500000|2020-02-24 07:15:00|13268.6|13266.6|13283.1|13281.1|13288.1|13286.1|13264.6|13262.6|1120
1582528800000|2020-02-24 07:20:00|13283.4|13281.4|13284.4|13282.4|13288.6|13286.6|13278.9|13276.9|446
1582529100000|2020-02-24 07:25:00|13284.6|13282.6|13285.1|13283.1|13292.1|13290.1|13278.4|13276.4|762
1582529400000|2020-02-24 07:30:00|13285.4|13283.4|13291.4|13289.4|13294.9|13292.9|13285.4|13283.4|693
1582529700000|2020-02-24 07:35:00|13291.6|13289.6|13304.4|13302.4|13312.9|13310.9|13288.4|13286.4|940
1582530000000|2020-02-24 07:40:00|13304.1|13302.1|13308.6|13306.6|13317.9|13315.9|13304.1|13302.1|775
1582530300000|2020-02-24 07:45:00|13308.9|13306.9|13297.6|13295.6|13309.6|13307.6|13295.6|13293.6|526
1582530600000|2020-02-24 07:50:00|13297.9|13295.9|13281.6|13279.6|13303.6|13301.6|13276.6|13274.6|758
1582530900000|2020-02-24 07:55:00|13281.4|13279.4|13266.9|13264.9|13283.1|13281.1|13266.9|13264.9|1108
1582531200000|2020-02-24 08:00:00|13266.4|13265.4|13233.6|13232.6|13266.4|13265.4|13226.1|13225.1|4952
1582531500000|2020-02-24 08:05:00|13232.6|13231.6|13228.1|13227.1|13234.4|13233.4|13214.1|13213.1|3149
1582531800000|2020-02-24 08:10:00|13227.9|13226.9|13195.1|13194.1|13227.9|13226.9|13191.1|13190.1|3158
1582532100000|2020-02-24 08:15:00|13194.9|13193.9|13200.1|13199.1|13213.6|13212.6|13179.4|13178.4|3600
1582532400000|2020-02-24 08:20:00|13199.9|13198.9|13196.1|13195.1|13203.4|13202.4|13181.6|13180.6|2347
1582532700000|2020-02-24 08:25:00|13196.4|13195.4|13159.6|13158.6|13199.6|13198.6|13158.6|13157.6|2750
1582533000000|2020-02-24 08:30:00|13159.4|13158.4|13137.1|13136.1|13161.6|13160.6|13106.6|13105.6|3571
1582533300000|2020-02-24 08:35:00|13136.9|13135.9|13154.9|13153.9|13155.6|13154.6|13128.6|13127.6|2482
1582533600000|2020-02-24 08:40:00|13154.4|13153.4|13142.6|13141.6|13158.9|13157.9|13125.6|13124.6|2832
1582533900000|2020-02-24 08:45:00|13142.4|13141.4|13134.6|13133.6|13152.1|13151.1|13115.1|13114.1|2431
1582534200000|2020-02-24 08:50:00|13133.9|13132.9|13131.1|13130.1|13151.1|13150.1|13109.1|13108.1|2626
1582534500000|2020-02-24 08:55:00|13131.6|13130.6|13123.3|13122.3|13145.6|13144.6|13117.1|13116.1|1523
1582534800000|2020-02-24 09:00:00|13123.1|13122.1|13077.1|13076.1|13127.6|13126.6|13073.1|13072.1|3055
1582535100000|2020-02-24 09:05:00|13076.8|13075.8|13096.8|13095.8|13102.3|13101.3|13073.8|13072.8|2106
1582535400000|2020-02-24 09:10:00|13097.3|13096.3|13071.1|13070.1|13105.8|13104.8|13060.8|13059.8|2405
1582535700000|2020-02-24 09:15:00|13070.8|13069.8|13062.6|13061.6|13084.3|13083.3|13061.3|13060.3|1703
1582536000000|2020-02-24 09:20:00|13062.3|13061.3|13077.3|13076.3|13081.8|13080.8|13061.3|13060.3|2486
1582536300000|2020-02-24 09:25:00|13077.1|13076.1|13071.8|13070.8|13077.3|13076.3|13058.8|13057.8|1531
1582536600000|2020-02-24 09:30:00|13072.1|13071.1|13058.6|13057.6|13078.3|13077.3|13041.6|13040.6|2199
1582536900000|2020-02-24 09:35:00|13058.8|13057.8|13066.8|13065.8|13067.6|13066.6|13046.3|13045.3|1698
1582537200000|2020-02-24 09:40:00|13066.1|13065.1|13083.6|13082.6|13084.6|13083.6|13055.8|13054.8|1990
1582537500000|2020-02-24 09:45:00|13084.1|13083.1|13104.8|13103.8|13106.1|13105.1|13079.6|13078.6|2348
1582537800000|2020-02-24 09:50:00|13105.6|13104.6|13109.8|13108.8|13111.8|13110.8|13093.6|13092.6|1209
1582538100000|2020-02-24 09:55:00|13110.3|13109.3|13116.3|13115.3|13117.1|13116.1|13104.3|13103.3|1458
1582538400000|2020-02-24 10:00:00|13115.3|13114.3|13112.3|13111.3|13116.3|13115.3|13099.3|13098.3|880
1582538700000|2020-02-24 10:05:00|13112.1|13111.1|13096.3|13095.3|13116.1|13115.1|13092.1|13091.1|1122
1582539000000|2020-02-24 10:10:00|13096.1|13095.1|13090.3|13089.3|13098.6|13097.6|13085.1|13084.1|834
1582539300000|2020-02-24 10:15:00|13090.6|13089.6|13113.6|13112.6|13114.3|13113.3|13089.8|13088.8|684
1582539600000|2020-02-24 10:20:00|13113.3|13112.3|13100.6|13099.6|13115.6|13114.6|13095.3|13094.3|782
1582539900000|2020-02-24 10:25:00|13100.8|13099.8|13095.3|13094.3|13103.3|13102.3|13089.3|13088.3|675
1582540200000|2020-02-24 10:30:00|13095.6|13094.6|13087.8|13086.8|13097.6|13096.6|13086.8|13085.8|443
1582540500000|2020-02-24 10:35:00|13087.6|13086.6|13082.1|13081.1|13089.1|13088.1|13074.6|13073.6|920
1582540800000|2020-02-24 10:40:00|13081.8|13080.8|13090.1|13089.1|13095.8|13094.8|13081.8|13080.8|832
1582541100000|2020-02-24 10:45:00|13090.3|13089.3|13077.3|13076.3|13094.6|13093.6|13075.8|13074.8|666
1582541400000|2020-02-24 10:50:00|13076.8|13075.8|13080.8|13079.8|13091.1|13090.1|13073.6|13072.6|742
1582541700000|2020-02-24 10:55:00|13080.6|13079.6|13074.3|13073.3|13080.6|13079.6|13065.3|13064.3|904
1582542000000|2020-02-24 11:00:00|13073.8|13072.8|13074.6|13073.6|13076.8|13075.8|13059.3|13058.3|881
1582542300000|2020-02-24 11:05:00|13074.3|13073.3|13066.8|13065.8|13080.8|13079.8|13064.6|13063.6|1025
1582542600000|2020-02-24 11:10:00|13066.6|13065.6|13077.8|13076.8|13081.8|13080.8|13062.8|13061.8|879
1582542900000|2020-02-24 11:15:00|13078.3|13077.3|13081.8|13080.8|13087.3|13086.3|13062.6|13061.6|1047
1582543200000|2020-02-24 11:20:00|13081.3|13080.3|13084.3|13083.3|13096.1|13095.1|13076.3|13075.3|1111
1582543500000|2020-02-24 11:25:00|13084.1|13083.1|13088.3|13087.3|13093.8|13092.8|13075.6|13074.6|725
1582543800000|2020-02-24 11:30:00|13088.1|13087.1|13099.3|13098.3|13099.3|13098.3|13081.3|13080.3|757
1582544100000|2020-02-24 11:35:00|13098.8|13097.8|13105.3|13104.3|13109.8|13108.8|13090.6|13089.6|847
1582544400000|2020-02-24 11:40:00|13105.6|13104.6|13096.8|13095.8|13113.1|13112.1|13094.3|13093.3|765
1582544700000|2020-02-24 11:45:00|13097.1|13096.1|13098.8|13097.8|13107.1|13106.1|13093.8|13092.8|525
1582545000000|2020-02-24 11:50:00|13099.1|13098.1|13107.6|13106.6|13110.3|13109.3|13097.3|13096.3|583
1582545300000|2020-02-24 11:55:00|13107.3|13106.3|13097.8|13096.8|13108.3|13107.3|13095.6|13094.6|604
1582545600000|2020-02-24 12:00:00|13097.3|13096.3|13113.3|13112.3|13118.8|13117.8|13096.8|13095.8|1056
1582545900000|2020-02-24 12:05:00|13113.1|13112.1|13115.8|13114.8|13118.6|13117.6|13110.3|13109.3|665
1582546200000|2020-02-24 12:10:00|13115.3|13114.3|13116.8|13115.8|13126.1|13125.1|13109.8|13108.8|974
1582546500000|2020-02-24 12:15:00|13117.1|13116.1|13109.1|13108.1|13118.1|13117.1|13104.8|13103.8|856
1582546800000|2020-02-24 12:20:00|13109.3|13108.3|13109.3|13108.3|13112.6|13111.6|13104.1|13103.1|425
1582547100000|2020-02-24 12:25:00|13109.1|13108.1|13103.3|13102.3|13109.1|13108.1|13100.1|13099.1|486
1582547400000|2020-02-24 12:30:00|13102.8|13101.8|13105.3|13104.3|13106.1|13105.1|13096.6|13095.6|591
1582547700000|2020-02-24 12:35:00|13105.1|13104.1|13090.8|13089.8|13105.1|13104.1|13083.8|13082.8|929
1582548000000|2020-02-24 12:40:00|13091.6|13090.6|13086.4|13085.4|13094.9|13093.9|13081.9|13080.9|859
1582548300000|2020-02-24 12:45:00|13086.1|13085.1|13083.6|13082.6|13089.4|13088.4|13081.4|13080.4|495
1582548600000|2020-02-24 12:50:00|13083.4|13082.4|13069.6|13068.6|13087.9|13086.9|13067.4|13066.4|833
1582548900000|2020-02-24 12:55:00|13069.9|13068.9|13080.1|13079.1|13081.1|13080.1|13069.1|13068.1|640
1582549200000|2020-02-24 13:00:00|13079.9|13078.9|13074.6|13073.6|13082.6|13081.6|13072.9|13071.9|862
1582549500000|2020-02-24 13:05:00|13074.4|13073.4|13079.1|13078.1|13082.6|13081.6|13071.9|13070.9|580
1582549800000|2020-02-24 13:10:00|13079.4|13078.4|13087.6|13086.6|13091.1|13090.1|13079.4|13078.4|602
1582550100000|2020-02-24 13:15:00|13087.9|13086.9|13075.1|13074.1|13088.1|13087.1|13074.1|13073.1|558
1582550400000|2020-02-24 13:20:00|13074.9|13073.9|13070.1|13069.1|13080.6|13079.6|13068.9|13067.9|778
1582550700000|2020-02-24 13:25:00|13070.4|13069.4|13068.6|13067.6|13072.9|13071.9|13058.9|13057.9|1062
1582551000000|2020-02-24 13:30:00|13068.4|13067.4|13039.4|13038.4|13069.6|13068.6|13034.6|13033.6|2106
1582551300000|2020-02-24 13:35:00|13039.6|13038.6|13051.1|13050.1|13052.9|13051.9|13037.6|13036.6|1472
1582551600000|2020-02-24 13:40:00|13051.4|13050.4|13050.4|13049.4|13058.9|13057.9|13043.9|13042.9|882
1582551900000|2020-02-24 13:45:00|13049.9|13048.9|13042.6|13041.6|13052.1|13051.1|13039.6|13038.6|793
1582552200000|2020-02-24 13:50:00|13042.4|13041.4|13035.4|13034.4|13043.6|13042.6|13033.1|13032.1|1463
1582552500000|2020-02-24 13:55:00|13035.1|13034.1|13035.1|13034.1|13042.6|13041.6|13029.1|13028.1|1486
1582552800000|2020-02-24 14:00:00|13035.4|13034.4|13031.6|13030.6|13038.1|13037.1|13027.1|13026.1|866
1582553100000|2020-02-24 14:05:00|13031.4|13030.4|13018.1|13017.1|13033.4|13032.4|13015.4|13014.4|1554
1582553400000|2020-02-24 14:10:00|13017.9|13016.9|13013.9|13012.9|13017.9|13016.9|13006.1|13005.1|1577
1582553700000|2020-02-24 14:15:00|13014.4|13013.4|13006.1|13005.1|13017.9|13016.9|13006.1|13005.1|925
1582554000000|2020-02-24 14:20:00|13005.9|13004.9|12995.9|12994.9|13016.1|13015.1|12994.9|12993.9|1862
1582554300000|2020-02-24 14:25:00|12996.1|12995.1|12988.6|12987.6|13002.1|13001.1|12987.9|12986.9|2030
1582554600000|2020-02-24 14:30:00|12989.9|12988.9|13036.9|13035.9|13041.9|13040.9|12980.4|12979.4|4301
1582554900000|2020-02-24 14:35:00|13037.6|13036.6|13054.1|13053.1|13056.1|13055.1|13032.1|13031.1|2249
1582555200000|2020-02-24 14:40:00|13053.9|13052.9|13051.4|13050.4|13054.1|13053.1|13015.1|13014.1|2852
1582555500000|2020-02-24 14:45:00|13051.1|13050.1|13049.6|13048.6|13064.1|13063.1|13046.6|13045.6|1867
1582555800000|2020-02-24 14:50:00|13049.9|13048.9|13047.1|13046.1|13054.1|13053.1|13030.1|13029.1|1956
1582556100000|2020-02-24 14:55:00|13047.4|13046.4|13043.9|13042.9|13047.4|13046.4|13023.1|13022.1|1711
1582556400000|2020-02-24 15:00:00|13043.6|13042.6|13030.6|13029.6|13054.6|13053.6|13026.6|13025.6|1885
1582556700000|2020-02-24 15:05:00|13030.9|13029.9|13036.1|13035.1|13045.4|13044.4|13023.9|13022.9|1634
1582557000000|2020-02-24 15:10:00|13036|13035|13050|13049|13051.5|13050.5|13023.5|13022.5|1611
1582557300000|2020-02-24 15:15:00|13049.8|13048.8|13034.5|13033.5|13053.5|13052.5|13030.5|13029.5|1248
1582557600000|2020-02-24 15:20:00|13034.8|13033.8|13016.8|13015.8|13035.8|13034.8|13015|13014|1249
1582557900000|2020-02-24 15:25:00|13017.3|13016.3|13014.3|13013.3|13025.5|13024.5|13008.5|13007.5|1160
1582558200000|2020-02-24 15:30:00|13014|13013|13003.8|13002.8|13014.5|13013.5|12998.5|12997.5|1226
1582558500000|2020-02-24 15:35:00|13003.5|13002.5|13003.5|13002.5|13009.5|13008.5|12994.5|12993.5|1337
1582558800000|2020-02-24 15:40:00|13003.3|13002.3|13026.5|13025.5|13030|13029|12997.5|12996.5|1685
1582559100000|2020-02-24 15:45:00|13026.3|13025.3|13025.5|13024.5|13029.8|13028.8|13011.8|13010.8|1602
1582559400000|2020-02-24 15:50:00|13025.8|13024.8|13034|13033|13044.3|13043.3|13025.5|13024.5|1709
1582559700000|2020-02-24 15:55:00|13034.3|13033.3|13042.8|13041.8|13048.5|13047.5|13030.8|13029.8|1848
1582560000000|2020-02-24 16:00:00|13042.5|13041.5|13018|13017|13047.8|13046.8|13013.3|13012.3|1410
1582560300000|2020-02-24 16:05:00|13018.3|13017.3|13030.5|13029.5|13037.8|13036.8|13016.3|13015.3|1117
1582560600000|2020-02-24 16:10:00|13030.3|13029.3|13034|13033|13041.8|13040.8|13028.3|13027.3|915
1582560900000|2020-02-24 16:15:00|13033.8|13032.8|13049.5|13048.5|13054.8|13053.8|13029.3|13028.3|1631
1582561200000|2020-02-24 16:20:00|13049.8|13048.8|13043.8|13042.8|13055.3|13054.3|13037.5|13036.5|1606
1582561500000|2020-02-24 16:25:00|13044|13043|13030.3|13029.3|13046.8|13045.8|13027|13026|2871
1582561800000|2020-02-24 16:30:00|13031.3|13030.3|13038.3|13036.3|13062.8|13060.8|13031|13029|4963
1582562100000|2020-02-24 16:35:00|13039.3|13037.3|13047|13045|13053|13051|13028|13026|3369
1582562400000|2020-02-24 16:40:00|13046.8|13044.8|13024|13022|13046.8|13044.8|13016.8|13014.8|2500
1582562700000|2020-02-24 16:45:00|13024.3|13022.3|13010.8|13008.8|13027|13025|13005.3|13003.3|1265
1582563000000|2020-02-24 16:50:00|13010.5|13008.5|13016.3|13014.3|13022|13020|13009.5|13007.5|828
1582563300000|2020-02-24 16:55:00|13016.5|13014.5|13018.5|13016.5|13036|13034|13010.5|13008.5|943
1582563600000|2020-02-24 17:00:00|13017.3|13015.3|13007.5|13005.5|13020|13018|13003.3|13001.3|577
1582563900000|2020-02-24 17:05:00|13007.8|13005.8|12995.8|12993.8|13009.3|13007.3|12994.5|12992.5|673
1582564200000|2020-02-24 17:10:00|12995.5|12993.5|12989|12987|13002.8|13000.8|12988.5|12986.5|700
1582564500000|2020-02-24 17:15:00|12989.3|12987.3|13001.5|12999.5|13001.5|12999.5|12980|12978|914
1582564800000|2020-02-24 17:20:00|13001.3|12999.3|12990.5|12988.5|13002.3|13000.3|12989.5|12987.5|653
1582565100000|2020-02-24 17:25:00|12990.8|12988.8|12994.5|12992.5|13004.8|13002.8|12987.3|12985.3|547
1582565400000|2020-02-24 17:30:00|12994.8|12992.8|12991|12989|12998|12996|12978|12976|749
1582565700000|2020-02-24 17:35:00|12991.3|12989.3|13020.3|13018.3|13020.3|13018.3|12990|12988|630
1582566000000|2020-02-24 17:40:00|13020.5|13018.5|13014|13012|13022.5|13020.5|13011.5|13009.5|484
1582566300000|2020-02-24 17:45:00|13014.3|13012.3|13002|13000|13015.8|13013.8|12999.5|12997.5|386
1582566600000|2020-02-24 17:50:00|13001.8|12999.8|13003.5|13001.5|13006|13004|12993.3|12991.3|465
1582566900000|2020-02-24 17:55:00|13003.8|13001.8|12990.3|12988.3|13005.5|13003.5|12990|12988|458
1582567200000|2020-02-24 18:00:00|12990|12988|12975.3|12973.3|12990|12988|12973.5|12971.5|614
1582567500000|2020-02-24 18:05:00|12975.5|12973.5|12977.5|12975.5|12985.5|12983.5|12974.3|12972.3|554
1582567800000|2020-02-24 18:10:00|12977.8|12975.8|12973.8|12971.8|12982.5|12980.5|12970.8|12968.8|504
1582568100000|2020-02-24 18:15:00|12973.5|12971.5|12976.8|12974.8|12977.3|12975.3|12967.3|12965.3|509
1582568400000|2020-02-24 18:20:00|12977|12975|12975.5|12973.5|12984.8|12982.8|12974.3|12972.3|490
1582568700000|2020-02-24 18:25:00|12975.8|12973.8|12994|12992|12994.5|12992.5|12972.3|12970.3|558
1582569000000|2020-02-24 18:30:00|12993.8|12991.8|12995.8|12993.8|12999.5|12997.5|12986.5|12984.5|375
1582569300000|2020-02-24 18:35:00|12996|12994|13000.5|12998.5|13003.3|13001.3|12992.3|12990.3|340
1582569600000|2020-02-24 18:40:00|13000.3|12998.3|13002.8|13000.8|13003.8|13001.8|12993|12991|336
1582569900000|2020-02-24 18:45:00|13003|13001|13012.3|13010.3|13016|13014|13002.8|13000.8|544
1582570200000|2020-02-24 18:50:00|13012.8|13010.8|13011|13009|13015.5|13013.5|13006.8|13004.8|335
1582570500000|2020-02-24 18:55:00|13011.3|13009.3|13006.5|13004.5|13012|13010|13000|12998|445
1582570800000|2020-02-24 19:00:00|13006.8|13004.8|13003.5|13001.5|13015.5|13013.5|13002|13000|411
1582571100000|2020-02-24 19:05:00|13003.3|13001.3|12993.5|12991.5|13011|13009|12989.3|12987.3|395
1582571400000|2020-02-24 19:10:00|12993.8|12991.8|12986.5|12984.5|12995.8|12993.8|12986|12984|322
1582571700000|2020-02-24 19:15:00|12986.3|12984.3|12989.5|12987.5|12993.5|12991.5|12981|12979|255
1582572000000|2020-02-24 19:20:00|12989.8|12987.8|13006.5|13004.5|13007|13005|12989.8|12987.8|447
1582572300000|2020-02-24 19:25:00|13006.8|13004.8|13025|13023|13028.8|13026.8|13006.8|13004.8|429
1582572600000|2020-02-24 19:30:00|13025.3|13023.3|13030.5|13028.5|13033.8|13031.8|13023.8|13021.8|356
1582572900000|2020-02-24 19:35:00|13030.3|13028.3|13038.3|13036.3|13039|13037|13022.5|13020.5|366
1582573200000|2020-02-24 19:40:00|13038|13036|13038|13036|13040.3|13038.3|13029.5|13027.5|353
1582573500000|2020-02-24 19:45:00|13038.3|13036.3|13049|13047|13051|13049|13037.5|13035.5|631
1582573800000|2020-02-24 19:50:00|13048.8|13046.8|13051.5|13049.5|13054.5|13052.5|13041.3|13039.3|563
1582574100000|2020-02-24 19:55:00|13051.3|13049.3|13054.3|13052.3|13063.3|13061.3|13045.5|13043.5|781
1582574400000|2020-02-24 20:00:00|13054.5|13052.5|13056.3|13054.3|13062.8|13060.8|13050|13048|702
1582574700000|2020-02-24 20:05:00|13056.5|13054.5|13049|13047|13060.3|13058.3|13049|13047|484
1582575000000|2020-02-24 20:10:00|13048.8|13046.8|13036.5|13034.5|13051.3|13049.3|13034|13032|353
1582575300000|2020-02-24 20:15:00|13036.8|13034.8|13037.5|13035.5|13040.8|13038.8|13026.5|13024.5|536
1582575600000|2020-02-24 20:20:00|13037.3|13035.3|13031.3|13029.3|13045.5|13043.5|13030|13028|405
1582575900000|2020-02-24 20:25:00|13031.5|13029.5|13023.3|13021.3|13031.5|13029.5|13022|13020|326
1582576200000|2020-02-24 20:30:00|13023.5|13021.5|13019|13017|13028.3|13026.3|13012.5|13010.5|389
1582576500000|2020-02-24 20:35:00|13018.8|13016.8|13008.5|13006.5|13022.3|13020.3|13008.3|13006.3|276
1582576800000|2020-02-24 20:40:00|13008.3|13006.3|12997.3|12995.3|13009.3|13007.3|12993|12991|332
1582577100000|2020-02-24 20:45:00|12997|12995|13013.5|13011.5|13016.3|13014.3|12996.5|12994.5|463
1582577400000|2020-02-24 20:50:00|13011.5|13009.5|12983|12981|13011.5|13009.5|12982.8|12980.8|767
1582577700000|2020-02-24 20:55:00|12982.8|12980.8|12973.8|12971.8|12986.3|12984.3|12969.8|12967.8|473
1582578000000|2020-02-24 21:00:00|12977.1|12972.1|12967.4|12962.4|12978.8|12973.8|12964.1|12959.1|67
1582578300000|2020-02-24 21:05:00|12968.3|12963.3|12972.7|12967.7|12975.6|12970.6|12963.5|12958.5|0
1582578600000|2020-02-24 21:10:00|12970.9|12965.9|12989.6|12984.6|12993.7|12988.7|12969.2|12964.2|0
1582578900000|2020-02-24 21:15:00|12989.8|12984.8|12984|12979|12990.4|12985.4|12983.9|12978.9|0
1582579200000|2020-02-24 21:20:00|12984.4|12979.4|12985.1|12980.1|12985.2|12980.2|12983.3|12978.3|0
1582579500000|2020-02-24 21:25:00|12985|12980|12984.6|12979.6|12985.2|12980.2|12984.3|12979.3|0
1582579800000|2020-02-24 21:30:00|12984.4|12979.4|12981.9|12976.9|12989.8|12984.8|12969.8|12964.8|0
1582580100000|2020-02-24 21:35:00|12981|12976|12971.8|12966.8|12982.8|12977.8|12971.8|12966.8|0
1582580400000|2020-02-24 21:40:00|12972.7|12967.7|12976.7|12971.7|12979|12974|12971.6|12966.6|0
1582580700000|2020-02-24 21:45:00|12975.8|12970.8|12991.1|12986.1|12992|12987|12974.9|12969.9|0
1582581000000|2020-02-24 21:50:00|12990.2|12985.2|13002.6|12997.6|13005|13000|12989.3|12984.3|0
1582581300000|2020-02-24 21:55:00|13003.5|12998.5|12994.6|12989.6|13004|12999|12992.6|12987.6|0
1582581600000|2020-02-24 22:00:00|12994.7|12989.7|12997.6|12992.6|12998.4|12993.4|12994.7|12989.7|0
1582581900000|2020-02-24 22:05:00|12996.3|12991.3|12997.6|12992.6|12998.9|12993.9|12996.2|12991.2|0
1582582200000|2020-02-24 22:10:00|12996.5|12991.5|12996.6|12991.6|12998|12993|12993.6|12988.6|0
1582582500000|2020-02-24 22:15:00|12996.7|12991.7|12998.1|12993.1|12998.1|12993.1|12996.5|12991.5|0
1582582800000|2020-02-24 22:20:00|12998.2|12993.2|12998.8|12993.8|12999.4|12994.4|12997.3|12992.3|0
1582583100000|2020-02-24 22:25:00|12998.6|12993.6|12998.8|12993.8|12998.9|12993.9|12998.6|12993.6|0
1582583400000|2020-02-24 22:30:00|12998.9|12993.9|12997.1|12992.1|12998.9|12993.9|12996.5|12991.5|0
1582583700000|2020-02-24 22:35:00|12996.9|12991.9|12995.5|12990.5|12997.2|12992.2|12995.1|12990.1|0
1582584000000|2020-02-24 22:40:00|12995.7|12990.7|12993.3|12988.3|12996.1|12991.1|12992.7|12987.7|0
1582584300000|2020-02-24 22:45:00|12993.1|12988.1|12992.7|12987.7|12993.3|12988.3|12991.3|12986.3|0
1582584600000|2020-02-24 22:50:00|12992.8|12987.8|12994|12989|12995.1|12990.1|12992.2|12987.2|0
1582584900000|2020-02-24 22:55:00|12993.4|12988.4|12992|12987|12994.9|12989.9|12991.2|12986.2|0
1582585200000|2020-02-24 23:00:00|12991.1|12986.1|13009.8|13004.8|13009.8|13004.8|12957.9|12952.9|0
1582585500000|2020-02-24 23:05:00|13008.9|13003.9|13010.1|13005.1|13024|13019|13006.1|13001.1|0
1582585800000|2020-02-24 23:10:00|13011|13006|13017.8|13012.8|13024.3|13019.3|13008.3|13003.3|0
1582586100000|2020-02-24 23:15:00|13018.7|13013.7|13016.1|13011.1|13018.8|13013.8|13008|13003|0
1582586400000|2020-02-24 23:20:00|13016.6|13011.6|13016.2|13011.2|13020|13015|13014.3|13009.3|0
1582586700000|2020-02-24 23:25:00|13017.1|13012.1|13003.9|12998.9|13018.8|13013.8|13000.1|12995.1|0
1582587000000|2020-02-24 23:30:00|13004.8|12999.8|12995.5|12990.5|13010.6|13005.6|12988.9|12983.9|0
1582587300000|2020-02-24 23:35:00|12995.9|12990.9|13003.5|12998.5|13003.5|12998.5|12988.9|12983.9|0
1582587600000|2020-02-24 23:40:00|13002.6|12997.6|13018.4|13013.4|13020.2|13015.2|13002.6|12997.6|0
1582587900000|2020-02-24 23:45:00|13016.6|13011.6|13017.4|13012.4|13024.5|13019.5|13010.7|13005.7|0
1582588200000|2020-02-24 23:50:00|13015.6|13010.6|13019.9|13014.9|13019.9|13014.9|13011|13006|0
1582588500000|2020-02-24 23:55:00|13020.8|13015.8|13025|13020|13029.6|13024.6|13019.9|13014.9|0
1582588800000|2020-02-25 00:00:00|13023.2|13018.2|13033.7|13028.7|13034.6|13029.6|13016.1|13011.1|0
1582589100000|2020-02-25 00:05:00|13034.6|13029.6|13038.5|13033.5|13038.5|13033.5|13028|13023|0
1582589400000|2020-02-25 00:10:00|13037.6|13032.6|13044.8|13039.8|13045.7|13040.7|13034.9|13029.9|0
1582589700000|2020-02-25 00:15:00|13043.9|13038.9|13074.8|13070.8|13081.5|13077.5|13041.2|13036.2|438
1582590000000|2020-02-25 00:20:00|13074.5|13070.5|13068.3|13064.3|13077|13073|13067.3|13063.3|157
1582590300000|2020-02-25 00:25:00|13068|13064|13080.3|13076.3|13080.3|13076.3|13068|13064|104
1582590600000|2020-02-25 00:30:00|13079|13075|13084.3|13080.3|13084.3|13080.3|13070.3|13066.3|125
1582590900000|2020-02-25 00:35:00|13084.5|13080.5|13103.3|13099.3|13103.3|13099.3|13083|13079|218
1582591200000|2020-02-25 00:40:00|13103.5|13099.5|13092.8|13088.8|13107.8|13103.8|13088.8|13084.8|185
1582591500000|2020-02-25 00:45:00|13093.3|13089.3|13092.3|13088.3|13096.3|13092.3|13085|13081|110
1582591800000|2020-02-25 00:50:00|13092.5|13088.5|13107.5|13103.5|13110.8|13106.8|13092.3|13088.3|85
1582592100000|2020-02-25 00:55:00|13107.8|13103.8|13107.8|13103.8|13112.3|13108.3|13106|13102|58
1582592400000|2020-02-25 01:00:00|13108|13104|13121.3|13117.3|13121.5|13117.5|13100.3|13096.3|178
1582592700000|2020-02-25 01:05:00|13121|13117|13127.5|13123.5|13130.8|13126.8|13120.5|13116.5|132
1582593000000|2020-02-25 01:10:00|13127.8|13123.8|13131.5|13127.5|13135.3|13131.3|13122.8|13118.8|175
1582593300000|2020-02-25 01:15:00|13130.8|13126.8|13127.3|13123.3|13133.8|13129.8|13124|13120|139
1582593600000|2020-02-25 01:20:00|13127.5|13123.5|13144.3|13140.3|13155|13151|13127.3|13123.3|194
1582593900000|2020-02-25 01:25:00|13144|13140|13136.3|13132.3|13148.5|13144.5|13135.3|13131.3|88
1582594200000|2020-02-25 01:30:00|13136.5|13132.5|13147|13143|13147.8|13143.8|13128.8|13124.8|97
1582594500000|2020-02-25 01:35:00|13146.8|13142.8|13148.5|13144.5|13151.8|13147.8|13140.8|13136.8|112
1582594800000|2020-02-25 01:40:00|13148.3|13144.3|13152.8|13148.8|13154.3|13150.3|13144.3|13140.3|65
1582595100000|2020-02-25 01:45:00|13153|13149|13154.5|13150.5|13160|13156|13150.3|13146.3|161
1582595400000|2020-02-25 01:50:00|13154.3|13150.3|13139.3|13135.3|13155|13151|13139|13135|75
1582595700000|2020-02-25 01:55:00|13139.5|13135.5|13129|13125|13140.5|13136.5|13126|13122|151
1582596000000|2020-02-25 02:00:00|13128.8|13124.8|13134.3|13130.3|13142|13138|13126|13122|36
1582596300000|2020-02-25 02:05:00|13134.5|13130.5|13131|13127|13138.3|13134.3|13131|13127|21
1582596600000|2020-02-25 02:10:00|13130|13126|13132.8|13128.8|13132.8|13128.8|13115.8|13111.8|162
1582596900000|2020-02-25 02:15:00|13131.8|13127.8|13143.5|13139.5|13147|13143|13131.8|13127.8|81
1582597200000|2020-02-25 02:20:00|13143.8|13139.8|13149.8|13145.8|13151|13147|13142|13138|61
1582597500000|2020-02-25 02:25:00|13150|13146|13138|13134|13150.8|13146.8|13137.5|13133.5|62
1582597800000|2020-02-25 02:30:00|13138.3|13134.3|13135.8|13131.8|13142.5|13138.5|13129.5|13125.5|38
1582598100000|2020-02-25 02:35:00|13136|13132|13129.8|13125.8|13137|13133|13129.3|13125.3|48
1582598400000|2020-02-25 02:40:00|13129.5|13125.5|13129.5|13125.5|13135.5|13131.5|13127.5|13123.5|41
1582598700000|2020-02-25 02:45:00|13129.8|13125.8|13127.8|13123.8|13132.3|13128.3|13122|13118|46
1582599000000|2020-02-25 02:50:00|13127|13123|13113|13109|13128.8|13124.8|13110.3|13106.3|112
1582599300000|2020-02-25 02:55:00|13113.3|13109.3|13104.5|13100.5|13120.5|13116.5|13103.3|13099.3|137
1582599600000|2020-02-25 03:00:00|13104|13100|13099.5|13095.5|13106.5|13102.5|13095|13091|121
1582599900000|2020-02-25 03:05:00|13099.8|13095.8|13090|13086|13102.5|13098.5|13088|13084|96
1582600200000|2020-02-25 03:10:00|13089.8|13085.8|13100|13096|13102.8|13098.8|13088.8|13084.8|87
1582600500000|2020-02-25 03:15:00|13100.3|13096.3|13107.5|13103.5|13108.5|13104.5|13096.8|13092.8|68
1582600800000|2020-02-25 03:20:00|13107.8|13103.8|13102.3|13098.3|13113|13109|13100.5|13096.5|88
1582601100000|2020-02-25 03:25:00|13102|13098|13119|13115|13119.3|13115.3|13101|13097|74
1582601400000|2020-02-25 03:30:00|13119.3|13115.3|13109|13105|13120.3|13116.3|13106|13102|58
1582601700000|2020-02-25 03:35:00|13109.3|13105.3|13110.5|13106.5|13112|13108|13105.3|13101.3|43
1582602000000|2020-02-25 03:40:00|13110.3|13106.3|13110.8|13106.8|13111.8|13107.8|13107|13103|15
1582602300000|2020-02-25 03:45:00|13110.5|13106.5|13112|13108|13112|13108|13103.5|13099.5|29
1582602600000|2020-02-25 03:50:00|13111.5|13107.5|13115.8|13111.8|13121.8|13117.8|13110.3|13106.3|59
1582602900000|2020-02-25 03:55:00|13116|13112|13119.8|13115.8|13122|13118|13115.8|13111.8|45
1582603200000|2020-02-25 04:00:00|13120|13116|13106.8|13102.8|13121.3|13117.3|13103|13099|58
1582603500000|2020-02-25 04:05:00|13106.5|13102.5|13103.3|13099.3|13108.8|13104.8|13103|13099|8
1582603800000|2020-02-25 04:10:00|13103.5|13099.5|13098.3|13094.3|13104.8|13100.8|13097.3|13093.3|45
1582604100000|2020-02-25 04:15:00|13098.5|13094.5|13103.8|13099.8|13105|13101|13096.8|13092.8|36
1582604400000|2020-02-25 04:20:00|13104|13100|13104.8|13100.8|13108.3|13104.3|13102.8|13098.8|29
1582604700000|2020-02-25 04:25:00|13104|13100|13119|13115|13120.3|13116.3|13101.3|13097.3|62
1582605000000|2020-02-25 04:30:00|13119.3|13115.3|13114.3|13110.3|13120.3|13116.3|13113.3|13109.3|43
1582605300000|2020-02-25 04:35:00|13114|13110|13115.5|13111.5|13115.5|13111.5|13111.5|13107.5|22
1582605600000|2020-02-25 04:40:00|13115.3|13111.3|13114|13110|13117.5|13113.5|13110.3|13106.3|94
1582605900000|2020-02-25 04:45:00|13114.5|13110.5|13118.5|13114.5|13120|13116|13114.5|13110.5|19
1582606200000|2020-02-25 04:50:00|13118.3|13114.3|13118.8|13114.8|13120.5|13116.5|13115.3|13111.3|30
1582606500000|2020-02-25 04:55:00|13118.5|13114.5|13118.3|13114.3|13119|13115|13115.3|13111.3|16
1582606800000|2020-02-25 05:00:00|13118|13114|13122.3|13118.3|13128.3|13124.3|13115.8|13111.8|90
1582607100000|2020-02-25 05:05:00|13122.5|13118.5|13127.3|13123.3|13132.5|13128.5|13121.3|13117.3|91
1582607400000|2020-02-25 05:10:00|13127.5|13123.5|13125.8|13121.8|13128.3|13124.3|13122.3|13118.3|52
1582607700000|2020-02-25 05:15:00|13126|13122|13120|13116|13129.3|13125.3|13115.3|13111.3|94
1582608000000|2020-02-25 05:20:00|13121|13117|13112.3|13108.3|13125|13121|13111.8|13107.8|79
1582608300000|2020-02-25 05:25:00|13112.5|13108.5|13116|13112|13118.3|13114.3|13111.8|13107.8|35
1582608600000|2020-02-25 05:30:00|13115.8|13111.8|13117.5|13113.5|13117.5|13113.5|13113|13109|57
1582608900000|2020-02-25 05:35:00|13117.3|13113.3|13122.8|13118.8|13123.3|13119.3|13114.8|13110.8|50
1582609200000|2020-02-25 05:40:00|13123|13119|13126.5|13122.5|13127.3|13123.3|13121.5|13117.5|64
1582609500000|2020-02-25 05:45:00|13127.3|13123.3|13124.5|13120.5|13131.5|13127.5|13120.5|13116.5|145
1582609800000|2020-02-25 05:50:00|13124.3|13120.3|13122.3|13118.3|13124.3|13120.3|13115.3|13111.3|112
1582610100000|2020-02-25 05:55:00|13123.8|13119.8|13126.3|13122.3|13128.5|13124.5|13117|13113|81
1582610400000|2020-02-25 06:00:00|13126.5|13122.5|13124.8|13120.8|13129|13125|13115|13111|109
1582610700000|2020-02-25 06:05:00|13125|13121|13125|13121|13129.3|13125.3|13121|13117|67
1582611000000|2020-02-25 06:10:00|13125.3|13121.3|13132.8|13128.8|13136.5|13132.5|13125.3|13121.3|125
1582611300000|2020-02-25 06:15:00|13132.5|13128.5|13138.8|13134.8|13140|13136|13128.5|13124.5|144
1582611600000|2020-02-25 06:20:00|13139|13135|13136|13132|13142.8|13138.8|13135.8|13131.8|114
1582611900000|2020-02-25 06:25:00|13135.5|13131.5|13143|13139|13144.5|13140.5|13135|13131|109
1582612200000|2020-02-25 06:30:00|13142.8|13138.8|13150.3|13146.3|13151.8|13147.8|13142.8|13138.8|168
1582612500000|2020-02-25 06:35:00|13150.8|13146.8|13147.5|13143.5|13150.8|13146.8|13146.3|13142.3|57
1582612800000|2020-02-25 06:40:00|13147.8|13143.8|13143|13139|13148.3|13144.3|13141.3|13137.3|68
1582613100000|2020-02-25 06:45:00|13143.3|13139.3|13134.3|13130.3|13148|13144|13134.3|13130.3|159
1582613400000|2020-02-25 06:50:00|13134.5|13130.5|13148.3|13144.3|13148.5|13144.5|13128|13124|272
1582613700000|2020-02-25 06:55:00|13148.5|13144.5|13159.3|13155.3|13164.3|13160.3|13145.3|13141.3|445
1582614000000|2020-02-25 07:00:00|13158.3|13156.3|13147.8|13145.8|13158.3|13156.3|13138|13136|968
1582614300000|2020-02-25 07:05:00|13147.5|13145.5|13133|13131|13152.3|13150.3|13133|13131|817
1582614600000|2020-02-25 07:10:00|13133.3|13131.3|13143.8|13141.8|13144.8|13142.8|13133.3|13131.3|454
1582614900000|2020-02-25 07:15:00|13143.5|13141.5|13141.8|13139.8|13149.3|13147.3|13138|13136|504
1582615200000|2020-02-25 07:20:00|13141.5|13139.5|13121|13119|13144.5|13142.5|13116.5|13114.5|687
1582615500000|2020-02-25 07:25:00|13120.8|13118.8|13108.3|13106.3|13120.8|13118.8|13099.5|13097.5|785
1582615800000|2020-02-25 07:30:00|13108.5|13106.5|13107|13105|13119|13117|13106.5|13104.5|738
1582616100000|2020-02-25 07:35:00|13106.8|13104.8|13100.5|13098.5|13109.5|13107.5|13093|13091|609
1582616400000|2020-02-25 07:40:00|13100.8|13098.8|13111|13109|13113|13111|13100.8|13098.8|697
1582616700000|2020-02-25 07:45:00|13110.8|13108.8|13107.5|13105.5|13111.5|13109.5|13100.8|13098.8|644
1582617000000|2020-02-25 07:50:00|13107.3|13105.3|13124|13122|13126.5|13124.5|13106|13104|968
1582617300000|2020-02-25 07:55:00|13124.3|13122.3|13137.5|13135.5|13141.3|13139.3|13117.8|13115.8|768
1582617600000|2020-02-25 08:00:00|13137|13136|13118.3|13117.3|13143.5|13142.5|13113.3|13112.3|2884
1582617900000|2020-02-25 08:05:00|13117.8|13116.8|13077|13076|13127|13126|13074.5|13073.5|2513
1582618200000|2020-02-25 08:10:00|13076.5|13075.5|13109.8|13108.8|13118.3|13117.3|13073.5|13072.5|2596
1582618500000|2020-02-25 08:15:00|13110|13109|13075|13074|13111.3|13110.3|13073|13072|1671
1582618800000|2020-02-25 08:20:00|13074.8|13073.8|13068|13067|13087.5|13086.5|13061|13060|1935
1582619100000|2020-02-25 08:25:00|13065.5|13064.5|13045.5|13044.5|13066.5|13065.5|13040.3|13039.3|1980
1582619400000|2020-02-25 08:30:00|13045.3|13044.3|13072.5|13071.5|13073.5|13072.5|13039.8|13038.8|1673
1582619700000|2020-02-25 08:35:00|13071.5|13070.5|13042.8|13041.8|13075|13074|13037.8|13036.8|1872
1582620000000|2020-02-25 08:40:00|13043|13042|13032.6|13031.6|13053|13052|13027.1|13026.1|2347
1582620300000|2020-02-25 08:45:00|13032.4|13031.4|13029.4|13028.4|13048.1|13047.1|13023.6|13022.6|2055
1582620600000|2020-02-25 08:50:00|13029.1|13028.1|13028.6|13027.6|13041.1|13040.1|13023.1|13022.1|1581
1582620900000|2020-02-25 08:55:00|13026.1|13025.1|13024.1|13023.1|13037.6|13036.6|13017.6|13016.6|1440
1582621200000|2020-02-25 09:00:00|13024.4|13023.4|13039.1|13038.1|13048.1|13047.1|13023.1|13022.1|1517
1582621500000|2020-02-25 09:05:00|13038.9|13037.9|13018.1|13017.1|13040.4|13039.4|13013.9|13012.9|1477
1582621800000|2020-02-25 09:10:00|13018.6|13017.6|13008.6|13007.6|13020.1|13019.1|12998.4|12997.4|1705
1582622100000|2020-02-25 09:15:00|13008.1|13007.1|13008.1|13007.1|13017.1|13016.1|13002.1|13001.1|1102
1582622400000|2020-02-25 09:20:00|13007.1|13006.1|13002.4|13001.4|13011.6|13010.6|12991.6|12990.6|1670
1582622700000|2020-02-25 09:25:00|13002.1|13001.1|13001.1|13000.1|13019.9|13018.9|12991.1|12990.1|1673
1582623000000|2020-02-25 09:30:00|13001.4|13000.4|13005.1|13004.1|13012.6|13011.6|12991.4|12990.4|1111
1582623300000|2020-02-25 09:35:00|13004.6|13003.6|12997.1|12996.1|13004.6|13003.6|12989.6|12988.6|1262
1582623600000|2020-02-25 09:40:00|12996.9|12995.9|13006.6|13005.6|13006.9|13005.9|12984.6|12983.6|1374
1582623900000|2020-02-25 09:45:00|13006.9|13005.9|13008.4|13007.4|13017.6|13016.6|13005.6|13004.6|1044
1582624200000|2020-02-25 09:50:00|13007.9|13006.9|12996.1|12995.1|13010.1|13009.1|12992.4|12991.4|1116
1582624500000|2020-02-25 09:55:00|12995.9|12994.9|12981.1|12980.1|12998.9|12997.9|12980.1|12979.1|991
1582624800000|2020-02-25 10:00:00|12981.4|12980.4|12994.6|12993.6|12999.1|12998.1|12978.6|12977.6|1434
1582625100000|2020-02-25 10:05:00|12994.9|12993.9|12980.1|12979.1|12995.1|12994.1|12978.1|12977.1|858
1582625400000|2020-02-25 10:10:00|12979.9|12978.9|12980.1|12979.1|12994.1|12993.1|12971.6|12970.6|1235
1582625700000|2020-02-25 10:15:00|12979.9|12978.9|12965.4|12964.4|12982.6|12981.6|12962.4|12961.4|1308
1582626000000|2020-02-25 10:20:00|12965.1|12964.1|12944.1|12943.1|12974.6|12973.6|12943.6|12942.6|1951
1582626300000|2020-02-25 10:25:00|12944.4|12943.4|12935.6|12934.6|12955.4|12954.4|12933.1|12932.1|2101
1582626600000|2020-02-25 10:30:00|12935.4|12934.4|12913.1|12912.1|12935.4|12934.4|12905.1|12904.1|2293
1582626900000|2020-02-25 10:35:00|12913.4|12912.4|12918.4|12917.4|12928.4|12927.4|12912.4|12911.4|1399
1582627200000|2020-02-25 10:40:00|12918.6|12917.6|12904.1|12903.1|12919.1|12918.1|12900.4|12899.4|2217
1582627500000|2020-02-25 10:45:00|12904.6|12903.6|12903.9|12902.9|12908.9|12907.9|12874.1|12873.1|2830
1582627800000|2020-02-25 10:50:00|12904.4|12903.4|12913.1|12912.1|12914.1|12913.1|12896.6|12895.6|1473
1582628100000|2020-02-25 10:55:00|12913.4|12912.4|12922.6|12921.6|12937.4|12936.4|12913.4|12912.4|2164
1582628400000|2020-02-25 11:00:00|12922.9|12921.9|12906.1|12905.1|12925.1|12924.1|12899.6|12898.6|1169
1582628700000|2020-02-25 11:05:00|12906.6|12905.6|12918.4|12917.4|12919.1|12918.1|12898.9|12897.9|830
1582629000000|2020-02-25 11:10:00|12918.1|12917.1|12931.4|12930.4|12934.4|12933.4|12914.1|12913.1|1035
1582629300000|2020-02-25 11:15:00|12931.6|12930.6|12921.1|12920.1|12934.6|12933.6|12916.1|12915.1|794
1582629600000|2020-02-25 11:20:00|12920.1|12919.1|12930.1|12929.1|12935.1|12934.1|12915.6|12914.6|635
1582629900000|2020-02-25 11:25:00|12929.9|12928.9|12949.6|12948.6|12951.9|12950.9|12923.4|12922.4|1106
1582630200000|2020-02-25 11:30:00|12949.4|12948.4|12981.6|12980.6|12983.1|12982.1|12947.1|12946.1|1940
1582630500000|2020-02-25 11:35:00|12981.9|12980.9|12995.1|12994.1|12999.6|12998.6|12981.1|12980.1|1521
1582630800000|2020-02-25 11:40:00|12995.4|12994.4|12991.9|12990.9|12996.1|12995.1|12971.6|12970.6|1686
1582631100000|2020-02-25 11:45:00|12991.6|12990.6|12982.6|12981.6|12993.1|12992.1|12978.1|12977.1|999
1582631400000|2020-02-25 11:50:00|12982.4|12981.4|12979.1|12978.1|12989.6|12988.6|12977.1|12976.1|736
1582631700000|2020-02-25 11:55:00|12979.4|12978.4|12971.6|12970.6|12984.9|12983.9|12966.4|12965.4|1295
1582632000000|2020-02-25 12:00:00|12972.4|12971.4|12979.6|12978.6|12982.1|12981.1|12969.6|12968.6|905
1582632300000|2020-02-25 12:05:00|12979.4|12978.4|12975.1|12974.1|12985.6|12984.6|12970.4|12969.4|897
1582632600000|2020-02-25 12:10:00|12975.4|12974.4|12961.6|12960.6|12975.4|12974.4|12957.4|12956.4|818
1582632900000|2020-02-25 12:15:00|12960.6|12959.6|12962.9|12961.9|12968.9|12967.9|12959.6|12958.6|453
1582633200000|2020-02-25 12:20:00|12962.4|12961.4|12979.1|12978.1|12985.1|12984.1|12953.9|12952.9|2063
1582633500000|2020-02-25 12:25:00|12979.4|12978.4|12972.6|12971.6|12988.6|12987.6|12972.1|12971.1|1105
1582633800000|2020-02-25 12:30:00|12972.1|12971.1|12980.6|12979.6|12985.4|12984.4|12966.4|12965.4|875
1582634100000|2020-02-25 12:35:00|12980.9|12979.9|12998.1|12997.1|13001.1|13000.1|12980.6|12979.6|1075
1582634400000|2020-02-25 12:40:00|12997.5|12996.5|12988.5|12987.5|12998.5|12997.5|12981|12980|1054
1582634700000|2020-02-25 12:45:00|12988.8|12987.8|13001|13000|13003|13002|12988.5|12987.5|948
1582635000000|2020-02-25 12:50:00|13000.8|12999.8|13012.3|13011.3|13014.3|13013.3|12993.5|12992.5|1206
1582635300000|2020-02-25 12:55:00|13012.5|13011.5|13006|13005|13013|13012|13002.5|13001.5|689
1582635600000|2020-02-25 13:00:00|13005.5|13004.5|12994.5|12993.5|13007|13006|12989.5|12988.5|745
1582635900000|2020-02-25 13:05:00|12994.8|12993.8|12996.8|12995.8|13000.8|12999.8|12991.5|12990.5|555
1582636200000|2020-02-25 13:10:00|12997|12996|12995.5|12994.5|13009.3|13008.3|12993.8|12992.8|1037
1582636500000|2020-02-25 13:15:00|12995.3|12994.3|12985.5|12984.5|12995.3|12994.3|12984.3|12983.3|703
1582636800000|2020-02-25 13:20:00|12985.8|12984.8|12980|12979|12989|12988|12979.3|12978.3|870
1582637100000|2020-02-25 13:25:00|12980.3|12979.3|12977|12976|12986.3|12985.3|12976.3|12975.3|957
1582637400000|2020-02-25 13:30:00|12976.5|12975.5|12978|12977|12979|12978|12966.3|12965.3|778
1582637700000|2020-02-25 13:35:00|12979|12978|12985.8|12984.8|12987.5|12986.5|12974.8|12973.8|686
1582638000000|2020-02-25 13:40:00|12985.5|12984.5|12979|12978|12989.3|12988.3|12978|12977|617
1582638300000|2020-02-25 13:45:00|12979.3|12978.3|12992|12991|12992.8|12991.8|12979.3|12978.3|869
1582638600000|2020-02-25 13:50:00|12991|12990|12993|12992|13002.5|13001.5|12986.5|12985.5|1315
1582638900000|2020-02-25 13:55:00|12993.3|12992.3|12983|12982|13001|13000|12972.3|12971.3|1174
1582639200000|2020-02-25 14:00:00|12982.8|12981.8|12976.5|12975.5|12986|12985|12972.5|12971.5|851
1582639500000|2020-02-25 14:05:00|12976.8|12975.8|12966|12965|12979.8|12978.8|12966|12965|715
1582639800000|2020-02-25 14:10:00|12965.8|12964.8|12971.5|12970.5|12973.8|12972.8|12964.8|12963.8|551
1582640100000|2020-02-25 14:15:00|12971.3|12970.3|12983.3|12982.3|12983.5|12982.5|12970.5|12969.5|705
1582640400000|2020-02-25 14:20:00|12983|12982|12994|12993|12994|12993|12982.8|12981.8|763
1582640700000|2020-02-25 14:25:00|12994.3|12993.3|12984.5|12983.5|12994.3|12993.3|12983.5|12982.5|782
1582641000000|2020-02-25 14:30:00|12984.8|12983.8|12954.5|12953.5|12997.8|12996.8|12951.5|12950.5|2334
1582641300000|2020-02-25 14:35:00|12954.3|12953.3|12964.3|12963.3|12983|12982|12950|12949|2066
1582641600000|2020-02-25 14:40:00|12963.8|12962.8|12937.3|12936.3|12964|12963|12935.5|12934.5|2543
1582641900000|2020-02-25 14:45:00|12937|12936|12933.3|12932.3|12940|12939|12918.5|12917.5|2827
1582642200000|2020-02-25 14:50:00|12934|12933|12950.8|12949.8|12953.5|12952.5|12921.5|12920.5|1856
1582642500000|2020-02-25 14:55:00|12951|12950|12953.5|12952.5|12957.3|12956.3|12928.8|12927.8|1713
1582642800000|2020-02-25 15:00:00|12953.8|12952.8|12939.5|12938.5|12970|12969|12934.5|12933.5|2352
1582643100000|2020-02-25 15:05:00|12939.8|12938.8|12940|12939|12958.3|12957.3|12928.8|12927.8|1956
1582643400000|2020-02-25 15:10:00|12940.3|12939.3|12925.5|12924.5|12944.5|12943.5|12920.8|12919.8|2075
1582643700000|2020-02-25 15:15:00|12925.8|12924.8|12902.3|12901.3|12933|12932|12896.3|12895.3|2654
1582644000000|2020-02-25 15:20:00|12902|12901|12865.3|12864.3|12902|12901|12863.5|12862.5|3268
1582644300000|2020-02-25 15:25:00|12865|12864|12834.8|12833.8|12866.3|12865.3|12821.8|12820.8|4522
1582644600000|2020-02-25 15:30:00|12835.3|12834.3|12821|12820|12848.8|12847.8|12799.5|12798.5|3922
1582644900000|2020-02-25 15:35:00|12820.8|12819.8|12843.6|12842.6|12846.8|12845.8|12800|12799|2933
1582645200000|2020-02-25 15:40:00|12843.4|12842.4|12866.6|12865.6|12869.9|12868.9|12828.1|12827.1|3361
1582645500000|2020-02-25 15:45:00|12866.4|12865.4|12830.4|12829.4|12875.4|12874.4|12824.1|12823.1|2600
1582645800000|2020-02-25 15:50:00|12830.9|12829.9|12809.4|12808.4|12831.9|12830.9|12785.6|12784.6|3878
1582646100000|2020-02-25 15:55:00|12809.9|12808.9|12810.9|12809.9|12813.6|12812.6|12789.6|12788.6|2437
1582646400000|2020-02-25 16:00:00|12810.6|12809.6|12807.1|12806.1|12824.9|12823.9|12800.4|12799.4|2286
1582646700000|2020-02-25 16:05:00|12806.9|12805.9|12799.1|12798.1|12830.1|12829.1|12797.1|12796.1|3060
1582647000000|2020-02-25 16:10:00|12799.6|12798.6|12807.6|12806.6|12828.4|12827.4|12795.6|12794.6|2079
1582647300000|2020-02-25 16:15:00|12808.1|12807.1|12797.9|12796.9|12809.1|12808.1|12781.4|12780.4|2867
1582647600000|2020-02-25 16:20:00|12795.1|12794.1|12791.1|12790.1|12801.6|12800.6|12779.6|12778.6|2083
1582647900000|2020-02-25 16:25:00|12791.4|12790.4|12798.1|12797.1|12819.9|12818.9|12786.1|12785.1|3580
1582648200000|2020-02-25 16:30:00|12798.4|12797.4|12796.4|12794.4|12808.9|12806.9|12779.1|12777.1|4338
1582648500000|2020-02-25 16:35:00|12796.1|12794.1|12804.4|12802.4|12806.9|12804.9|12779.1|12777.1|2846
1582648800000|2020-02-25 16:40:00|12804.1|12802.1|12762.6|12760.6|12805.4|12803.4|12759.9|12757.9|2123
1582649100000|2020-02-25 16:45:00|12762.9|12760.9|12800.6|12798.6|12803.1|12801.1|12762.6|12760.6|1488
1582649400000|2020-02-25 16:50:00|12800.4|12798.4|12813.9|12811.9|12814.4|12812.4|12790.4|12788.4|1295
1582649700000|2020-02-25 16:55:00|12814.1|12812.1|12800.1|12798.1|12817.9|12815.9|12793.9|12791.9|710
1582650000000|2020-02-25 17:00:00|12799.6|12797.6|12798.1|12796.1|12817.4|12815.4|12796.9|12794.9|980
1582650300000|2020-02-25 17:05:00|12798.4|12796.4|12805.9|12803.9|12810.1|12808.1|12795.6|12793.6|451
1582650600000|2020-02-25 17:10:00|12805.4|12803.4|12805.1|12803.1|12819.9|12817.9|12803.6|12801.6|540
1582650900000|2020-02-25 17:15:00|12804.9|12802.9|12787.1|12785.1|12807.1|12805.1|12783.6|12781.6|745
1582651200000|2020-02-25 17:20:00|12786.9|12784.9|12782.1|12780.1|12791.4|12789.4|12778.4|12776.4|561
1582651500000|2020-02-25 17:25:00|12781.9|12779.9|12783.6|12781.6|12790.9|12788.9|12776.6|12774.6|446
1582651800000|2020-02-25 17:30:00|12783.4|12781.4|12796.9|12794.9|12798.6|12796.6|12779.1|12777.1|485
1582652100000|2020-02-25 17:35:00|12796.1|12794.1|12805.1|12803.1|12807.1|12805.1|12794.9|12792.9|369
1582652400000|2020-02-25 17:40:00|12804.9|12802.9|12777.6|12775.6|12805.9|12803.9|12774.1|12772.1|648
1582652700000|2020-02-25 17:45:00|12777.4|12775.4|12764.9|12762.9|12778.6|12776.6|12763.1|12761.1|611
1582653000000|2020-02-25 17:50:00|12764.6|12762.6|12774.6|12772.6|12778.1|12776.1|12762.9|12760.9|509
1582653300000|2020-02-25 17:55:00|12774.4|12772.4|12761.6|12759.6|12776.6|12774.6|12757.1|12755.1|759
1582653600000|2020-02-25 18:00:00|12761.4|12759.4|12756.6|12754.6|12770.9|12768.9|12742.1|12740.1|1594
1582653900000|2020-02-25 18:05:00|12756.4|12754.4|12766.4|12764.4|12768.4|12766.4|12753.1|12751.1|566
1582654200000|2020-02-25 18:10:00|12766.6|12764.6|12769.6|12767.6|12778.1|12776.1|12763.1|12761.1|693
1582654500000|2020-02-25 18:15:00|12769.4|12767.4|12747.6|12745.6|12776.4|12774.4|12743.9|12741.9|822
1582654800000|2020-02-25 18:20:00|12747.9|12745.9|12755.6|12753.6|12758.1|12756.1|12747.6|12745.6|379
1582655100000|2020-02-25 18:25:00|12755.9|12753.9|12755.1|12753.1|12764.4|12762.4|12745.9|12743.9|385
1582655400000|2020-02-25 18:30:00|12754.9|12752.9|12750.1|12748.1|12754.9|12752.9|12738.1|12736.1|588
1582655700000|2020-02-25 18:35:00|12750.4|12748.4|12743.4|12741.4|12751.6|12749.6|12737.9|12735.9|457
1582656000000|2020-02-25 18:40:00|12743.1|12741.1|12751.6|12749.6|12755.1|12753.1|12736.6|12734.6|670
1582656300000|2020-02-25 18:45:00|12751.4|12749.4|12743.1|12741.1|12754.9|12752.9|12742.9|12740.9|310
1582656600000|2020-02-25 18:50:00|12743.4|12741.4|12731.6|12729.6|12757.1|12755.1|12727.9|12725.9|731
1582656900000|2020-02-25 18:55:00|12731.4|12729.4|12707.6|12705.6|12733.6|12731.6|12707.6|12705.6|616
1582657200000|2020-02-25 19:00:00|12707.9|12705.9|12711.1|12709.1|12713.1|12711.1|12698.4|12696.4|1247
1582657500000|2020-02-25 19:05:00|12711.4|12709.4|12667.1|12665.1|12717.1|12715.1|12655.4|12653.4|1501
1582657800000|2020-02-25 19:10:00|12667.6|12665.6|12693.6|12691.6|12695.1|12693.1|12655.6|12653.6|1184
1582658100000|2020-02-25 19:15:00|12693.9|12691.9|12663.6|12661.6|12696.1|12694.1|12660.1|12658.1|857
1582658400000|2020-02-25 19:20:00|12663.4|12661.4|12665.6|12663.6|12679.9|12677.9|12658.1|12656.1|853
1582658700000|2020-02-25 19:25:00|12665.4|12663.4|12649.4|12647.4|12677.1|12675.1|12646.1|12644.1|851
1582659000000|2020-02-25 19:30:00|12649.1|12647.1|12643.6|12641.6|12657.9|12655.9|12633.1|12631.1|1259
1582659300000|2020-02-25 19:35:00|12643.4|12641.4|12625.9|12623.9|12647.4|12645.4|12621.4|12619.4|838
1582659600000|2020-02-25 19:40:00|12626.1|12624.1|12659.9|12657.9|12661.1|12659.1|12622.1|12620.1|923
1582659900000|2020-02-25 19:45:00|12660.1|12658.1|12672.9|12670.9|12677.9|12675.9|12645.1|12643.1|697
1582660200000|2020-02-25 19:50:00|12671.9|12669.9|12690.6|12688.6|12691.4|12689.4|12665.9|12663.9|705
1582660500000|2020-02-25 19:55:00|12691.6|12689.6|12691.1|12689.1|12700.9|12698.9|12684.4|12682.4|505
1582660800000|2020-02-25 20:00:00|12692.1|12690.1|12705.9|12703.9|12729.9|12727.9|12692.1|12690.1|858
1582661100000|2020-02-25 20:05:00|12705.6|12703.6|12710.9|12708.9|12730.1|12728.1|12703.4|12701.4|759
1582661400000|2020-02-25 20:10:00|12710.6|12708.6|12686.1|12684.1|12710.9|12708.9|12684.9|12682.9|605
1582661700000|2020-02-25 20:15:00|12686.4|12684.4|12676.9|12674.9|12706.6|12704.6|12674.6|12672.6|707
1582662000000|2020-02-25 20:20:00|12677.1|12675.1|12654.4|12652.4|12683.9|12681.9|12641.6|12639.6|475
1582662300000|2020-02-25 20:25:00|12654.1|12652.1|12660.1|12658.1|12670.9|12668.9|12647.4|12645.4|261
1582662600000|2020-02-25 20:30:00|12659.9|12657.9|12628.1|12626.1|12659.9|12657.9|12619.1|12617.1|662
1582662900000|2020-02-25 20:35:00|12627.9|12625.9|12617.1|12615.1|12629.1|12627.1|12612.9|12610.9|342
1582663200000|2020-02-25 20:40:00|12617.4|12615.4|12649.1|12647.1|12657.1|12655.1|12617.4|12615.4|425
1582663500000|2020-02-25 20:45:00|12649.4|12647.4|12647.4|12645.4|12676.1|12674.1|12646.9|12644.9|514
1582663800000|2020-02-25 20:50:00|12647.1|12645.1|12636.6|12634.6|12653.4|12651.4|12627.9|12625.9|416
1582664100000|2020-02-25 20:55:00|12636.9|12634.9|12626.9|12624.9|12638.1|12636.1|12625.9|12623.9|475
1582664400000|2020-02-25 21:00:00|12629.5|12624.5|12649.1|12644.1|12652.2|12647.2|12612.4|12607.4|24
1582664700000|2020-02-25 21:05:00|12649.6|12644.6|12648.4|12643.4|12650.6|12645.6|12625.1|12620.1|0
1582665000000|2020-02-25 21:10:00|12647.3|12642.3|12643.7|12638.7|12650.5|12645.5|12631.6|12626.6|0
1582665300000|2020-02-25 21:15:00|12643.9|12638.9|12645.5|12640.5|12646.6|12641.6|12642.9|12637.9|0
1582665600000|2020-02-25 21:20:00|12645.8|12640.8|12645.6|12640.6|12646.6|12641.6|12643.4|12638.4|0
1582665900000|2020-02-25 21:25:00|12645|12640|12639.1|12634.1|12645|12640|12638.1|12633.1|0
1582666200000|2020-02-25 21:30:00|12639.4|12634.4|12672.2|12667.2|12673.3|12668.3|12639.4|12634.4|0
1582666500000|2020-02-25 21:35:00|12673.3|12668.3|12680.2|12675.2|12689.6|12684.6|12667.9|12662.9|0
1582666800000|2020-02-25 21:40:00|12681.3|12676.3|12679.6|12674.6|12683.6|12678.6|12668.1|12663.1|0
1582667100000|2020-02-25 21:45:00|12678.5|12673.5|12680.2|12675.2|12694.2|12689.2|12678.4|12673.4|0
1582667400000|2020-02-25 21:50:00|12681.3|12676.3|12673.2|12668.2|12681.5|12676.5|12672.3|12667.3|0
1582667700000|2020-02-25 21:55:00|12674.3|12669.3|12670.1|12665.1|12674.3|12669.3|12666.9|12661.9|0
1582668000000|2020-02-25 22:00:00|12669.4|12664.4|12671.4|12666.4|12672|12667|12669.2|12664.2|0
1582668300000|2020-02-25 22:05:00|12671.3|12666.3|12667.8|12662.8|12672.7|12667.7|12667.8|12662.8|0
1582668600000|2020-02-25 22:10:00|12667.7|12662.7|12667.6|12662.6|12670.9|12665.9|12666.5|12661.5|0
1582668900000|2020-02-25 22:15:00|12667.2|12662.2|12648.5|12643.5|12667.6|12662.6|12648.5|12643.5|0
1582669200000|2020-02-25 22:20:00|12647.7|12642.7|12651.6|12646.6|12652.3|12647.3|12644.6|12639.6|0
1582669500000|2020-02-25 22:25:00|12652.3|12647.3|12648.1|12643.1|12652.3|12647.3|12646.8|12641.8|0
1582669800000|2020-02-25 22:30:00|12646.5|12641.5|12652.2|12647.2|12652.9|12647.9|12646.4|12641.4|0
1582670100000|2020-02-25 22:35:00|12652.7|12647.7|12652|12647|12654.2|12649.2|12652|12647|0
1582670400000|2020-02-25 22:40:00|12652.3|12647.3|12650.9|12645.9|12654.5|12649.5|12650.6|12645.6|0
1582670700000|2020-02-25 22:45:00|12652.7|12647.7|12649.3|12644.3|12653.6|12648.6|12649.3|12644.3|0
1582671000000|2020-02-25 22:50:00|12651.2|12646.2|12654.5|12649.5|12656.5|12651.5|12651.2|12646.2|0
1582671300000|2020-02-25 22:55:00|12654.3|12649.3|12661.2|12656.2|12664.3|12659.3|12654.3|12649.3|0
1582671600000|2020-02-25 23:00:00|12675.3|12670.3|12676.4|12671.4|12692.9|12687.9|12664.2|12659.2|0
1582671900000|2020-02-25 23:05:00|12675.3|12670.3|12696.3|12691.3|12703.4|12698.4|12674.2|12669.2|0
1582672200000|2020-02-25 23:10:00|12696.4|12691.4|12698.6|12693.6|12698.6|12693.6|12690.9|12685.9|0
1582672500000|2020-02-25 23:15:00|12697.5|12692.5|12696.4|12691.4|12707.3|12702.3|12693.8|12688.8|0
1582672800000|2020-02-25 23:20:00|12697.5|12692.5|12690.7|12685.7|12700.9|12695.9|12686.7|12681.7|0
1582673100000|2020-02-25 23:25:00|12691.8|12686.8|12702.3|12697.3|12704.5|12699.5|12691.8|12686.8|0
1582673400000|2020-02-25 23:30:00|12703.4|12698.4|12711.3|12706.3|12712.4|12707.4|12696.9|12691.9|0
1582673700000|2020-02-25 23:35:00|12712.4|12707.4|12695.7|12690.7|12712.4|12707.4|12688.9|12683.9|0
1582674000000|2020-02-25 23:40:00|12696.8|12691.8|12708.3|12703.3|12709.6|12704.6|12695.8|12690.8|0
1582674300000|2020-02-25 23:45:00|12709.5|12704.5|12726.2|12721.2|12730.5|12725.5|12706.1|12701.1|0
1582674600000|2020-02-25 23:50:00|12727.3|12722.3|12719.9|12714.9|12728.4|12723.4|12717.7|12712.7|0
1582674900000|2020-02-25 23:55:00|12719.4|12714.4|12722.6|12717.6|12722.6|12717.6|12709.1|12704.1|0
1582675200000|2020-02-26 00:00:00|12722|12717|12718.8|12713.8|12726.4|12721.4|12712.3|12707.3|0
1582675500000|2020-02-26 00:05:00|12717.7|12712.7|12724.6|12719.6|12725.8|12720.8|12715.5|12710.5|0
1582675800000|2020-02-26 00:10:00|12724.1|12719.1|12703.1|12698.1|12724.1|12719.1|12692.5|12687.5|0
1582676100000|2020-02-26 00:15:00|12702|12697|12688.9|12684.9|12714.1|12710.1|12688.1|12684.1|323
1582676400000|2020-02-26 00:20:00|12688.4|12684.4|12704.9|12700.9|12706.4|12702.4|12684.1|12680.1|126
1582676700000|2020-02-26 00:25:00|12703.9|12699.9|12712.9|12708.9|12714.1|12710.1|12692.6|12688.6|119
1582677000000|2020-02-26 00:30:00|12712.6|12708.6|12702.6|12698.6|12713.1|12709.1|12702.6|12698.6|87
1582677300000|2020-02-26 00:35:00|12702.1|12698.1|12690.1|12686.1|12706.9|12702.9|12682.9|12678.9|141
1582677600000|2020-02-26 00:40:00|12689.9|12685.9|12701.6|12697.6|12704.6|12700.6|12688.9|12684.9|39
1582677900000|2020-02-26 00:45:00|12703.1|12699.1|12710.6|12706.6|12710.9|12706.9|12694.4|12690.4|66
1582678200000|2020-02-26 00:50:00|12709.6|12705.6|12695.1|12691.1|12709.6|12705.6|12687.6|12683.6|70
1582678500000|2020-02-26 00:55:00|12695.4|12691.4|12658.6|12654.6|12696.9|12692.9|12658.4|12654.4|170
1582678800000|2020-02-26 01:00:00|12653.1|12649.1|12629.4|12625.4|12668.6|12664.6|12618.1|12614.1|279
1582679100000|2020-02-26 01:05:00|12629.1|12625.1|12630.1|12626.1|12648.4|12644.4|12624.4|12620.4|136
1582679400000|2020-02-26 01:10:00|12629.9|12625.9|12642.1|12638.1|12645.6|12641.6|12623.6|12619.6|86
1582679700000|2020-02-26 01:15:00|12641.6|12637.6|12654.6|12650.6|12664.6|12660.6|12637.9|12633.9|129
1582680000000|2020-02-26 01:20:00|12654.9|12650.9|12668.6|12664.6|12670.6|12666.6|12645.6|12641.6|105
1582680300000|2020-02-26 01:25:00|12669.4|12665.4|12668.4|12664.4|12676.1|12672.1|12659.4|12655.4|74
1582680600000|2020-02-26 01:30:00|12668.6|12664.6|12677.9|12673.9|12681.4|12677.4|12665.4|12661.4|45
1582680900000|2020-02-26 01:35:00|12678.4|12674.4|12696.6|12692.6|12698.6|12694.6|12678.4|12674.4|102
1582681200000|2020-02-26 01:40:00|12696.9|12692.9|12672.9|12668.9|12696.9|12692.9|12669.9|12665.9|65
1582681500000|2020-02-26 01:45:00|12672.6|12668.6|12663.4|12659.4|12684.1|12680.1|12660.4|12656.4|123
1582681800000|2020-02-26 01:50:00|12663.1|12659.1|12669.6|12665.6|12677.6|12673.6|12662.1|12658.1|50
1582682100000|2020-02-26 01:55:00|12669.4|12665.4|12679.6|12675.6|12690.1|12686.1|12668.4|12664.4|93
1582682400000|2020-02-26 02:00:00|12679.4|12675.4|12664.1|12660.1|12679.6|12675.6|12658.1|12654.1|114
1582682700000|2020-02-26 02:05:00|12662.9|12658.9|12685.9|12681.9|12685.9|12681.9|12659.4|12655.4|73
1582683000000|2020-02-26 02:10:00|12686.1|12682.1|12728.9|12724.9|12729.4|12725.4|12685.9|12681.9|218
1582683300000|2020-02-26 02:15:00|12727.9|12723.9|12734.4|12730.4|12736.9|12732.9|12721.4|12717.4|149
1582683600000|2020-02-26 02:20:00|12734.6|12730.6|12738.1|12734.1|12738.1|12734.1|12714.4|12710.4|126
1582683900000|2020-02-26 02:25:00|12739.1|12735.1|12737.6|12733.6|12744.4|12740.4|12730.4|12726.4|125
1582684200000|2020-02-26 02:30:00|12737.9|12733.9|12740.9|12736.9|12754.6|12750.6|12735.1|12731.1|125
1582684500000|2020-02-26 02:35:00|12741.4|12737.4|12768.4|12764.4|12769.4|12765.4|12740.1|12736.1|159
1582684800000|2020-02-26 02:40:00|12768.6|12764.6|12760.1|12756.1|12768.6|12764.6|12750.4|12746.4|99
1582685100000|2020-02-26 02:45:00|12760.4|12756.4|12745.9|12741.9|12764.9|12760.9|12740.9|12736.9|71
1582685400000|2020-02-26 02:50:00|12745.6|12741.6|12735.4|12731.4|12754.4|12750.4|12734.4|12730.4|47
1582685700000|2020-02-26 02:55:00|12735.1|12731.1|12743.9|12739.9|12747.6|12743.6|12733.9|12729.9|35
1582686000000|2020-02-26 03:00:00|12744.1|12740.1|12750.6|12746.6|12756.6|12752.6|12744.1|12740.1|51
1582686300000|2020-02-26 03:05:00|12750.9|12746.9|12739.1|12735.1|12751.4|12747.4|12734.6|12730.6|39
1582686600000|2020-02-26 03:10:00|12739.4|12735.4|12748.6|12744.6|12756.1|12752.1|12735.9|12731.9|87
1582686900000|2020-02-26 03:15:00|12748.9|12744.9|12734.6|12730.6|12750.4|12746.4|12734.1|12730.1|48
1582687200000|2020-02-26 03:20:00|12734.9|12730.9|12734.9|12730.9|12739.1|12735.1|12731.1|12727.1|33
1582687500000|2020-02-26 03:25:00|12735.1|12731.1|12743.9|12739.9|12746.6|12742.6|12735.1|12731.1|42
1582687800000|2020-02-26 03:30:00|12743.6|12739.6|12724.6|12720.6|12743.6|12739.6|12712.6|12708.6|97
1582688100000|2020-02-26 03:35:00|12724.4|12720.4|12729.9|12725.9|12737.4|12733.4|12724.1|12720.1|52
1582688400000|2020-02-26 03:40:00|12729.6|12725.6|12738.6|12734.6|12738.9|12734.9|12727.1|12723.1|26
1582688700000|2020-02-26 03:45:00|12738.9|12734.9|12740.9|12736.9|12745.1|12741.1|12737.6|12733.6|70
1582689000000|2020-02-26 03:50:00|12740.6|12736.6|12726.1|12722.1|12743.1|12739.1|12725.1|12721.1|31
1582689300000|2020-02-26 03:55:00|12725.9|12721.9|12735.4|12731.4|12737.4|12733.4|12725.9|12721.9|41
1582689600000|2020-02-26 04:00:00|12735.6|12731.6|12724.4|12720.4|12737.1|12733.1|12722.6|12718.6|49
1582689900000|2020-02-26 04:05:00|12724.1|12720.1|12721.9|12717.9|12727.1|12723.1|12715.4|12711.4|75
1582690200000|2020-02-26 04:10:00|12722.1|12718.1|12711.4|12707.4|12722.6|12718.6|12709.9|12705.9|72
1582690500000|2020-02-26 04:15:00|12711.1|12707.1|12706.4|12702.4|12712.4|12708.4|12700.4|12696.4|116
1582690800000|2020-02-26 04:20:00|12706.6|12702.6|12716.9|12712.9|12721.4|12717.4|12706.6|12702.6|77
1582691100000|2020-02-26 04:25:00|12717.1|12713.1|12716.9|12712.9|12719.1|12715.1|12711.1|12707.1|45
1582691400000|2020-02-26 04:30:00|12717.4|12713.4|12717.6|12713.6|12723.6|12719.6|12714.1|12710.1|74
1582691700000|2020-02-26 04:35:00|12717.4|12713.4|12724.6|12720.6|12731.1|12727.1|12712.1|12708.1|133
1582692000000|2020-02-26 04:40:00|12722.4|12718.4|12720.1|12716.1|12731.4|12727.4|12719.4|12715.4|41
1582692300000|2020-02-26 04:45:00|12720.4|12716.4|12735.1|12731.1|12741.6|12737.6|12719.9|12715.9|99
1582692600000|2020-02-26 04:50:00|12735.4|12731.4|12735.4|12731.4|12739.4|12735.4|12732.1|12728.1|55
1582692900000|2020-02-26 04:55:00|12736.1|12732.1|12734.9|12730.9|12739.9|12735.9|12726.1|12722.1|87
1582693200000|2020-02-26 05:00:00|12735.4|12731.4|12727.6|12723.6|12740.9|12736.9|12722.9|12718.9|164
1582693500000|2020-02-26 05:05:00|12727.4|12723.4|12740.6|12736.6|12741.1|12737.1|12726.1|12722.1|137
1582693800000|2020-02-26 05:10:00|12740.4|12736.4|12739.4|12735.4|12747.6|12743.6|12738.1|12734.1|110
1582694100000|2020-02-26 05:15:00|12739.6|12735.6|12736.6|12732.6|12742.9|12738.9|12736.1|12732.1|45
1582694400000|2020-02-26 05:20:00|12736.9|12732.9|12736.4|12732.4|12738.1|12734.1|12725.6|12721.6|77
1582694700000|2020-02-26 05:25:00|12736.1|12732.1|12738.1|12734.1|12748.4|12744.4|12731.4|12727.4|103
1582695000000|2020-02-26 05:30:00|12738.4|12734.4|12754.4|12750.4|12757.9|12753.9|12738.4|12734.4|147
1582695300000|2020-02-26 05:35:00|12754.1|12750.1|12738.9|12734.9|12763.9|12759.9|12738.9|12734.9|168
1582695600000|2020-02-26 05:40:00|12738.4|12734.4|12747.4|12743.4|12750.6|12746.6|12735.4|12731.4|78
1582695900000|2020-02-26 05:45:00|12747.1|12743.1|12747.9|12743.9|12749.1|12745.1|12739.9|12735.9|59
1582696200000|2020-02-26 05:50:00|12747.6|12743.6|12749.1|12745.1|12752.9|12748.9|12743.6|12739.6|34
1582696500000|2020-02-26 05:55:00|12749.4|12745.4|12751.9|12747.9|12759.6|12755.6|12747.6|12743.6|69
1582696800000|2020-02-26 06:00:00|12752.4|12748.4|12741.1|12737.1|12754.4|12750.4|12738.1|12734.1|94
1582697100000|2020-02-26 06:05:00|12741.4|12737.4|12732.6|12728.6|12744.6|12740.6|12725.9|12721.9|124
1582697400000|2020-02-26 06:10:00|12732.4|12728.4|12716.4|12712.4|12732.4|12728.4|12711.6|12707.6|123
1582697700000|2020-02-26 06:15:00|12715.4|12711.4|12717.9|12713.9|12725.4|12721.4|12706.6|12702.6|205
1582698000000|2020-02-26 06:20:00|12718.1|12714.1|12714.1|12710.1|12721.9|12717.9|12712.4|12708.4|66
1582698300000|2020-02-26 06:25:00|12713.9|12709.9|12719.4|12715.4|12720.9|12716.9|12708.1|12704.1|122
1582698600000|2020-02-26 06:30:00|12719.1|12715.1|12713.4|12709.4|12721.1|12717.1|12711.6|12707.6|53
1582698900000|2020-02-26 06:35:00|12713.6|12709.6|12715.4|12711.4|12721.6|12717.6|12712.9|12708.9|77
1582699200000|2020-02-26 06:40:00|12715.1|12711.1|12709.4|12705.4|12715.1|12711.1|12703.6|12699.6|99
1582699500000|2020-02-26 06:45:00|12708.6|12704.6|12712.1|12708.1|12712.9|12708.9|12707.4|12703.4|78
1582699800000|2020-02-26 06:50:00|12711.9|12707.9|12700.4|12696.4|12711.9|12707.9|12694.1|12690.1|225
1582700100000|2020-02-26 06:55:00|12702.9|12698.9|12684.1|12680.1|12707.6|12703.6|12664.4|12660.4|565
1582700400000|2020-02-26 07:00:00|12683.1|12681.1|12684.6|12682.6|12709.6|12707.6|12671.9|12669.9|1187
1582700700000|2020-02-26 07:05:00|12684.9|12682.9|12697.9|12695.9|12701.4|12699.4|12684.4|12682.4|824
1582701000000|2020-02-26 07:10:00|12697.4|12695.4|12680.4|12678.4|12700.9|12698.9|12676.6|12674.6|682
1582701300000|2020-02-26 07:15:00|12679.9|12677.9|12676.9|12674.9|12688.9|12686.9|12667.1|12665.1|1132
1582701600000|2020-02-26 07:20:00|12676.6|12674.6|12670.6|12668.6|12685.4|12683.4|12666.9|12664.9|1279
1582701900000|2020-02-26 07:25:00|12670.9|12668.9|12676.1|12674.1|12684.6|12682.6|12668.1|12666.1|861
1582702200000|2020-02-26 07:30:00|12675.9|12673.9|12668.6|12666.6|12680.9|12678.9|12666.1|12664.1|563
1582702500000|2020-02-26 07:35:00|12668.9|12666.9|12670.6|12668.6|12675.9|12673.9|12663.4|12661.4|587
1582702800000|2020-02-26 07:40:00|12670.4|12668.4|12655.1|12653.1|12672.9|12670.9|12649.1|12647.1|990
1582703100000|2020-02-26 07:45:00|12654.9|12652.9|12683.1|12681.1|12684.1|12682.1|12653.6|12651.6|725
1582703400000|2020-02-26 07:50:00|12682.9|12680.9|12680.1|12678.1|12692.4|12690.4|12671.4|12669.4|1000
1582703700000|2020-02-26 07:55:00|12680.4|12678.4|12711.6|12709.6|12717.4|12715.4|12680.4|12678.4|1164
1582704000000|2020-02-26 08:00:00|12709.9|12707.9|12669.9|12668.9|12709.9|12708.4|12661.9|12660.9|4452
1582704300000|2020-02-26 08:05:00|12670.4|12669.4|12687.9|12686.9|12692.4|12691.4|12662.9|12661.9|2463
1582704600000|2020-02-26 08:10:00|12688.6|12687.6|12670.1|12669.1|12693.6|12692.6|12652.1|12651.1|2535
1582704900000|2020-02-26 08:15:00|12670.4|12669.4|12654.1|12653.1|12683.1|12682.1|12640.9|12639.9|2495
1582705200000|2020-02-26 08:20:00|12653.6|12652.6|12663.1|12662.1|12664.4|12663.4|12642.6|12641.6|1672
1582705500000|2020-02-26 08:25:00|12660.1|12659.1|12625.6|12624.6|12662.1|12661.1|12625.1|12624.1|1954
1582705800000|2020-02-26 08:30:00|12625.9|12624.9|12636.9|12635.9|12654.6|12653.6|12625.9|12624.9|1998
1582706100000|2020-02-26 08:35:00|12636.6|12635.6|12624.6|12623.6|12647.6|12646.6|12623.1|12622.1|1628
1582706400000|2020-02-26 08:40:00|12624.9|12623.9|12585.2|12584.2|12628.1|12627.1|12579.2|12578.2|4074
1582706700000|2020-02-26 08:45:00|12585|12584|12533.7|12532.7|12588.7|12587.7|12525.2|12524.2|3688
1582707000000|2020-02-26 08:50:00|12533.2|12532.2|12506.2|12505.2|12546.2|12545.2|12500|12499|4597
1582707300000|2020-02-26 08:55:00|12508|12507|12521.5|12520.5|12535.2|12534.2|12502.2|12501.2|2667
1582707600000|2020-02-26 09:00:00|12521.7|12520.7|12468.5|12467.5|12522.2|12521.2|12468.2|12467.2|3408
1582707900000|2020-02-26 09:05:00|12468.2|12467.2|12414.5|12413.5|12471.7|12470.7|12409.5|12408.5|4060
1582708200000|2020-02-26 09:10:00|12415.5|12414.5|12424|12423|12425.5|12424.5|12367.7|12366.7|3844
1582708500000|2020-02-26 09:15:00|12424.2|12423.2|12470.5|12469.5|12488|12487|12420.2|12419.2|4370
1582708800000|2020-02-26 09:20:00|12470.2|12469.2|12471.7|12470.7|12472.5|12471.5|12428.2|12427.2|2886
1582709100000|2020-02-26 09:25:00|12472|12471|12487.5|12486.5|12490.7|12489.7|12452.5|12451.5|1663
1582709400000|2020-02-26 09:30:00|12487.7|12486.7|12510.5|12509.5|12514.2|12513.2|12469.2|12468.2|1976
1582709700000|2020-02-26 09:35:00|12510.2|12509.2|12552.7|12551.7|12571.5|12570.5|12501.5|12500.5|2865
1582710000000|2020-02-26 09:40:00|12552|12551|12567.7|12566.7|12587.2|12586.2|12547.7|12546.7|2667
1582710300000|2020-02-26 09:45:00|12567.5|12566.5|12549|12548|12580.2|12579.2|12543.5|12542.5|1980
1582710600000|2020-02-26 09:50:00|12548.7|12547.7|12572|12571|12577.7|12576.7|12545.2|12544.2|1647
1582710900000|2020-02-26 09:55:00|12572.5|12571.5|12544|12543|12572.7|12571.7|12540.7|12539.7|2012
1582711200000|2020-02-26 10:00:00|12544.2|12543.2|12582.5|12581.5|12583.7|12582.7|12544.2|12543.2|1689
1582711500000|2020-02-26 10:05:00|12582.7|12581.7|12607.7|12606.7|12610.7|12609.7|12581.2|12580.2|1937
1582711800000|2020-02-26 10:10:00|12608|12607|12577.2|12576.2|12611.7|12610.7|12575.2|12574.2|1472
1582712100000|2020-02-26 10:15:00|12577.5|12576.5|12584.5|12583.5|12600.7|12599.7|12577.5|12576.5|1010
1582712400000|2020-02-26 10:20:00|12584.7|12583.7|12594.2|12593.2|12621.7|12620.7|12583.7|12582.7|1390
1582712700000|2020-02-26 10:25:00|12594|12593|12603|12602|12617.7|12616.7|12589.7|12588.7|1082
1582713000000|2020-02-26 10:30:00|12603.2|12602.2|12607.7|12606.7|12619.7|12618.7|12591|12590|1236
1582713300000|2020-02-26 10:35:00|12607.5|12606.5|12588.5|12587.5|12608.7|12607.7|12587.5|12586.5|934
1582713600000|2020-02-26 10:40:00|12588.7|12587.7|12593.7|12592.7|12595|12594|12578.2|12577.2|805
1582713900000|2020-02-26 10:45:00|12594|12593|12543.5|12542.5|12596.2|12595.2|12540.2|12539.2|1019
1582714200000|2020-02-26 10:50:00|12543.2|12542.2|12523|12522|12550.2|12549.2|12508|12507|1177
1582714500000|2020-02-26 10:55:00|12522.5|12521.5|12515|12514|12530.5|12529.5|12513.7|12512.7|1022
1582714800000|2020-02-26 11:00:00|12515.5|12514.5|12528.2|12527.2|12529.2|12528.2|12514.5|12513.5|702
1582715100000|2020-02-26 11:05:00|12528.5|12527.5|12582.5|12581.5|12584.7|12583.7|12528.5|12527.5|1977
1582715400000|2020-02-26 11:10:00|12583|12582|12585.5|12584.5|12600.7|12599.7|12568|12567|1169
1582715700000|2020-02-26 11:15:00|12585.7|12584.7|12595.7|12594.7|12597.5|12596.5|12584.5|12583.5|896
1582716000000|2020-02-26 11:20:00|12598.2|12597.2|12624.5|12623.5|12629.7|12628.7|12597.2|12596.2|1303
1582716300000|2020-02-26 11:25:00|12625.2|12624.2|12629.2|12628.2|12643.5|12642.5|12623.5|12622.5|1258
1582716600000|2020-02-26 11:30:00|12629.5|12628.5|12636|12635|12645.7|12644.7|12629.2|12628.2|1136
1582716900000|2020-02-26 11:35:00|12636.2|12635.2|12660.7|12659.7|12663.5|12662.5|12634.7|12633.7|1513
1582717200000|2020-02-26 11:40:00|12660.5|12659.5|12682|12681|12691.5|12690.5|12655.5|12654.5|1598
1582717500000|2020-02-26 11:45:00|12681.7|12680.7|12663.7|12662.7|12682.2|12681.2|12661.7|12660.7|1142
1582717800000|2020-02-26 11:50:00|12664|12663|12670.2|12669.2|12678.5|12677.5|12663.7|12662.7|864
1582718100000|2020-02-26 11:55:00|12670.5|12669.5|12660.7|12659.7|12675.5|12674.5|12660.2|12659.2|639
1582718400000|2020-02-26 12:00:00|12661|12660|12653.5|12652.5|12685|12684|12641.5|12640.5|2772
1582718700000|2020-02-26 12:05:00|12651.7|12650.7|12692|12691|12694.5|12693.5|12647.7|12646.7|1748
1582719000000|2020-02-26 12:10:00|12693.5|12692.5|12685.2|12684.2|12704.7|12703.7|12672|12671|1705
1582719300000|2020-02-26 12:15:00|12685.5|12684.5|12668.5|12667.5|12687.7|12686.7|12664.2|12663.2|1182
1582719600000|2020-02-26 12:20:00|12668.2|12667.2|12655|12654|12668.5|12667.5|12645.5|12644.5|962
1582719900000|2020-02-26 12:25:00|12653.2|12652.2|12660|12659|12673|12672|12646.7|12645.7|1592
1582720200000|2020-02-26 12:30:00|12659.7|12658.7|12643.7|12642.7|12664.7|12663.7|12638|12637|831
1582720500000|2020-02-26 12:35:00|12644|12643|12636.7|12635.7|12646.7|12645.7|12627.2|12626.2|1284
1582720800000|2020-02-26 12:40:00|12636.2|12635.2|12670|12669|12672|12671|12635.5|12634.5|1196
1582721100000|2020-02-26 12:45:00|12669.7|12668.7|12688.7|12687.7|12698.7|12697.7|12665.5|12664.5|1339
1582721400000|2020-02-26 12:50:00|12688.5|12687.5|12708.5|12707.5|12717|12716|12688|12687|1388
1582721700000|2020-02-26 12:55:00|12708.7|12707.7|12713.5|12712.5|12721.5|12720.5|12691.2|12690.2|1190
1582722000000|2020-02-26 13:00:00|12713.7|12712.7|12710.2|12709.2|12719.7|12718.7|12707.2|12706.2|1013
1582722300000|2020-02-26 13:05:00|12710.5|12709.5|12712.7|12711.7|12722.2|12721.2|12700.7|12699.7|1732
1582722600000|2020-02-26 13:10:00|12712.5|12711.5|12696.2|12695.2|12719.5|12718.5|12694.5|12693.5|1147
1582722900000|2020-02-26 13:15:00|12696|12695|12737.5|12736.5|12738.2|12737.2|12690.2|12689.2|2512
1582723200000|2020-02-26 13:20:00|12738|12737|12742.2|12741.2|12743.7|12742.7|12721.2|12720.2|1809
1582723500000|2020-02-26 13:25:00|12742|12741|12755.7|12754.7|12756.5|12755.5|12736.2|12735.2|2122
1582723800000|2020-02-26 13:30:00|12755.5|12754.5|12770.7|12769.7|12770.7|12769.7|12742.2|12741.2|2219
1582724100000|2020-02-26 13:35:00|12771|12770|12795|12794|12798.5|12797.5|12762.7|12761.7|2172
1582724400000|2020-02-26 13:40:00|12794.7|12793.7|12765.5|12764.5|12794.7|12793.7|12760.2|12759.2|1999
1582724700000|2020-02-26 13:45:00|12765.7|12764.7|12772|12771|12785.3|12784.3|12760.2|12759.2|1794
1582725000000|2020-02-26 13:50:00|12772.5|12771.5|12765|12764|12780.8|12779.8|12758|12757|1162
1582725300000|2020-02-26 13:55:00|12765.3|12764.3|12750.8|12749.8|12770.5|12769.5|12745.3|12744.3|1557
1582725600000|2020-02-26 14:00:00|12749.8|12748.8|12751.8|12750.8|12767.5|12766.5|12749.8|12748.8|1203
1582725900000|2020-02-26 14:05:00|12751.5|12750.5|12748.5|12747.5|12752.3|12751.3|12735|12734|4263
1582726200000|2020-02-26 14:10:00|12748.3|12747.3|12746.3|12745.3|12758.3|12757.3|12739.5|12738.5|775
1582726500000|2020-02-26 14:15:00|12746|12745|12744.5|12743.5|12752.5|12751.5|12741.5|12740.5|666
1582726800000|2020-02-26 14:20:00|12744.3|12743.3|12759.3|12758.3|12769.3|12768.3|12744.3|12743.3|700
1582727100000|2020-02-26 14:25:00|12759.5|12758.5|12749.5|12748.5|12760.3|12759.3|12744.5|12743.5|732
1582727400000|2020-02-26 14:30:00|12750|12749|12792|12791|12808.3|12807.3|12737.5|12736.5|3324
1582727700000|2020-02-26 14:35:00|12792.3|12791.3|12814.5|12813.5|12815.8|12814.8|12784.5|12783.5|1810
1582728000000|2020-02-26 14:40:00|12813.5|12812.5|12842.5|12841.5|12854|12853|12805.5|12804.5|2493
1582728300000|2020-02-26 14:45:00|12842.8|12841.8|12805.8|12804.8|12847.5|12846.5|12803|12802|2300
1582728600000|2020-02-26 14:50:00|12806|12805|12794.5|12793.5|12818|12817|12776.5|12775.5|1994
1582728900000|2020-02-26 14:55:00|12794.3|12793.3|12758.3|12757.3|12797.8|12796.8|12758.3|12757.3|1563
1582729200000|2020-02-26 15:00:00|12758|12757|12729|12728|12763|12762|12723.5|12722.5|2392
1582729500000|2020-02-26 15:05:00|12729.3|12728.3|12733|12732|12738.3|12737.3|12708.5|12707.5|2404
1582729800000|2020-02-26 15:10:00|12733.9|12732.9|12730.4|12729.4|12737.2|12736.2|12694.4|12693.4|2277
1582730100000|2020-02-26 15:15:00|12729.7|12728.7|12767.2|12766.2|12771.2|12770.2|12727.7|12726.7|2105
1582730400000|2020-02-26 15:20:00|12767.4|12766.4|12763.2|12762.2|12777.4|12776.4|12734.9|12733.9|1961
1582730700000|2020-02-26 15:25:00|12763.4|12762.4|12739.2|12738.2|12775.2|12774.2|12737.4|12736.4|1357
1582731000000|2020-02-26 15:30:00|12739.4|12738.4|12753.7|12752.7|12764.9|12763.9|12734.4|12733.4|1222
1582731300000|2020-02-26 15:35:00|12753.9|12752.9|12758.4|12757.4|12776.2|12775.2|12753.4|12752.4|1404
1582731600000|2020-02-26 15:40:00|12758.7|12757.7|12793.4|12792.4|12795.9|12794.9|12755.4|12754.4|1732
1582731900000|2020-02-26 15:45:00|12793.7|12792.7|12776.9|12775.9|12798.9|12797.9|12768.9|12767.9|1588
1582732200000|2020-02-26 15:50:00|12777.2|12776.2|12769.4|12768.4|12800.2|12799.2|12764.7|12763.7|1216
1582732500000|2020-02-26 15:55:00|12768.2|12767.2|12746.9|12745.9|12778.2|12777.2|12746.9|12745.9|1020
1582732800000|2020-02-26 16:00:00|12746.4|12745.4|12753.4|12752.4|12757.7|12756.7|12740.4|12739.4|986
1582733100000|2020-02-26 16:05:00|12753.2|12752.2|12723.4|12722.4|12755.2|12754.2|12721.9|12720.9|1157
1582733400000|2020-02-26 16:10:00|12724.4|12723.4|12728.4|12727.4|12733.4|12732.4|12716.4|12715.4|1102
1582733700000|2020-02-26 16:15:00|12728.7|12727.7|12754.9|12753.9|12758.4|12757.4|12723.4|12722.4|1383
1582734000000|2020-02-26 16:20:00|12755.2|12754.2|12765.2|12764.2|12768.9|12767.9|12752.7|12751.7|1461
1582734300000|2020-02-26 16:25:00|12765.7|12764.7|12775.9|12774.9|12781.4|12780.4|12764.9|12763.9|1728
1582734600000|2020-02-26 16:30:00|12776.9|12775.9|12776.7|12774.7|12778.9|12776.9|12752.4|12750.4|2644
1582734900000|2020-02-26 16:35:00|12776.4|12774.4|12781.9|12779.9|12785.9|12783.9|12754.4|12752.4|1343
1582735200000|2020-02-26 16:40:00|12782.2|12780.2|12763.4|12761.4|12788.7|12786.7|12759.9|12757.9|1544
1582735500000|2020-02-26 16:45:00|12763.7|12761.7|12742.2|12740.2|12764.4|12762.4|12739.2|12737.2|657
1582735800000|2020-02-26 16:50:00|12742.4|12740.4|12716.9|12714.9|12743.4|12741.4|12713.4|12711.4|1014
1582736100000|2020-02-26 16:55:00|12716.7|12714.7|12700.4|12698.4|12717.7|12715.7|12698.9|12696.9|1281
1582736400000|2020-02-26 17:00:00|12701.9|12699.9|12665.4|12663.4|12711.4|12709.4|12665.4|12663.4|1492
1582736700000|2020-02-26 17:05:00|12664.7|12662.7|12636.2|12634.2|12668.2|12666.2|12628.9|12626.9|1645
1582737000000|2020-02-26 17:10:00|12635.9|12633.9|12632.4|12630.4|12645.4|12643.4|12623.2|12621.2|907
1582737300000|2020-02-26 17:15:00|12632.7|12630.7|12641.7|12639.7|12642.7|12640.7|12610.9|12608.9|999
1582737600000|2020-02-26 17:20:00|12641.4|12639.4|12658.7|12656.7|12661.7|12659.7|12637.7|12635.7|942
1582737900000|2020-02-26 17:25:00|12658.9|12656.9|12661.2|12659.2|12661.7|12659.7|12647.2|12645.2|472
1582738200000|2020-02-26 17:30:00|12663.7|12661.7|12688.9|12686.9|12696.4|12694.4|12662.9|12660.9|821
1582738500000|2020-02-26 17:35:00|12689.2|12687.2|12682.4|12680.4|12697.7|12695.7|12677.9|12675.9|649
1582738800000|2020-02-26 17:40:00|12682.2|12680.2|12668.9|12666.9|12684.9|12682.9|12667.9|12665.9|435
1582739100000|2020-02-26 17:45:00|12669.2|12667.2|12681.7|12679.7|12691.9|12689.9|12669.2|12667.2|479
1582739400000|2020-02-26 17:50:00|12681.4|12679.4|12674.7|12672.7|12696.2|12694.2|12672.2|12670.2|372
1582739700000|2020-02-26 17:55:00|12674.9|12672.9|12671.2|12669.2|12677.7|12675.7|12663.9|12661.9|578
1582740000000|2020-02-26 18:00:00|12671.7|12669.7|12668.2|12666.2|12680.2|12678.2|12666.7|12664.7|354
1582740300000|2020-02-26 18:05:00|12668.4|12666.4|12641.2|12639.2|12672.9|12670.9|12638.7|12636.7|406
1582740600000|2020-02-26 18:10:00|12641.4|12639.4|12645.7|12643.7|12648.7|12646.7|12638.4|12636.4|307
1582740900000|2020-02-26 18:15:00|12646.2|12644.2|12649.4|12647.4|12657.4|12655.4|12638.4|12636.4|315
1582741200000|2020-02-26 18:20:00|12649.7|12647.7|12652.7|12650.7|12665.2|12663.2|12646.2|12644.2|348
1582741500000|2020-02-26 18:25:00|12652.9|12650.9|12667.4|12665.4|12676.7|12674.7|12649.4|12647.4|419
1582741800000|2020-02-26 18:30:00|12667.2|12665.2|12614.7|12612.7|12671.7|12669.7|12613.7|12611.7|616
1582742100000|2020-02-26 18:35:00|12614.9|12612.9|12578.2|12576.2|12623.7|12621.7|12577.4|12575.4|1473
1582742400000|2020-02-26 18:40:00|12577.9|12575.9|12570.7|12568.7|12593.7|12591.7|12566.9|12564.9|990
1582742700000|2020-02-26 18:45:00|12570.9|12568.9|12638.7|12636.7|12651.9|12649.9|12568.2|12566.2|1583
1582743000000|2020-02-26 18:50:00|12638.2|12636.2|12626.2|12624.2|12642.4|12640.4|12624.2|12622.2|564
1582743300000|2020-02-26 18:55:00|12626.4|12624.4|12587.9|12585.9|12627.4|12625.4|12583.2|12581.2|908
1582743600000|2020-02-26 19:00:00|12587.4|12585.4|12600.7|12598.7|12627.4|12625.4|12575.7|12573.7|770
1582743900000|2020-02-26 19:05:00|12601.2|12599.2|12607.7|12605.7|12631.7|12629.7|12600.7|12598.7|480
1582744200000|2020-02-26 19:10:00|12607.4|12605.4|12639.7|12637.7|12641.2|12639.2|12598.7|12596.7|496
1582744500000|2020-02-26 19:15:00|12639.9|12637.9|12612.2|12610.2|12640.7|12638.7|12606.9|12604.9|408
1582744800000|2020-02-26 19:20:00|12611.9|12609.9|12628.4|12626.4|12631.7|12629.7|12609.2|12607.2|336
1582745100000|2020-02-26 19:25:00|12628.9|12626.9|12613.2|12611.2|12644.4|12642.4|12612.7|12610.7|381
1582745400000|2020-02-26 19:30:00|12613.7|12611.7|12614.7|12612.7|12630.7|12628.7|12592.9|12590.9|716
1582745700000|2020-02-26 19:35:00|12614.9|12612.9|12621.2|12619.2|12641.2|12639.2|12611.2|12609.2|316
1582746000000|2020-02-26 19:40:00|12621.4|12619.4|12605.7|12603.7|12625.7|12623.7|12594.2|12592.2|437
1582746300000|2020-02-26 19:45:00|12605.9|12603.9|12620.2|12618.2|12630.7|12628.7|12596.7|12594.7|595
1582746600000|2020-02-26 19:50:00|12620.7|12618.7|12607.2|12605.2|12620.7|12618.7|12589.7|12587.7|489
1582746900000|2020-02-26 19:55:00|12607.4|12605.4|12588.2|12586.2|12618.2|12616.2|12584.2|12582.2|496
1582747200000|2020-02-26 20:00:00|12590.9|12588.9|12601.7|12599.7|12618.7|12616.7|12587.2|12585.2|523
1582747500000|2020-02-26 20:05:00|12601.9|12599.9|12610.9|12608.9|12611.9|12609.9|12588.7|12586.7|331
1582747800000|2020-02-26 20:10:00|12611.4|12609.4|12622.4|12620.4|12636.9|12634.9|12605.7|12603.7|386
1582748100000|2020-02-26 20:15:00|12622.2|12620.2|12642.2|12640.2|12653.2|12651.2|12620.9|12618.9|364
1582748400000|2020-02-26 20:20:00|12642.4|12640.4|12622.4|12620.4|12645.7|12643.7|12617.9|12615.9|357
1582748700000|2020-02-26 20:25:00|12622.7|12620.7|12615.9|12613.9|12626.4|12624.4|12603.7|12601.7|200
1582749000000|2020-02-26 20:30:00|12615.7|12613.7|12615.4|12613.4|12630.9|12628.9|12608.9|12606.9|316
1582749300000|2020-02-26 20:35:00|12615.2|12613.2|12627.9|12625.9|12629.9|12627.9|12609.4|12607.4|227
1582749600000|2020-02-26 20:40:00|12627.7|12625.7|12626.2|12624.2|12629.7|12627.7|12611.2|12609.2|278
1582749900000|2020-02-26 20:45:00|12626.4|12624.4|12613.2|12611.2|12629.7|12627.7|12609.4|12607.4|246
1582750200000|2020-02-26 20:50:00|12613.4|12611.4|12606.9|12604.9|12629.4|12627.4|12604.7|12602.7|359
1582750500000|2020-02-26 20:55:00|12606.7|12604.7|12601.7|12599.7|12614.9|12612.9|12598.9|12596.9|495
1582750800000|2020-02-26 21:00:00|12603.2|12598.2|12602.1|12597.1|12615.4|12610.4|12587.6|12582.6|8
1582751100000|2020-02-26 21:05:00|12603.2|12598.2|12590.6|12585.6|12603.2|12598.2|12582.8|12577.8|0
1582751400000|2020-02-26 21:10:00|12590.1|12585.1|12588|12583|12596.1|12591.1|12575.9|12570.9|0
1582751700000|2020-02-26 21:15:00|12589.2|12584.2|12578.4|12573.4|12591.3|12586.3|12578.4|12573.4|0
1582752000000|2020-02-26 21:20:00|12578.5|12573.5|12580.4|12575.4|12580.8|12575.8|12575.9|12570.9|0
1582752300000|2020-02-26 21:25:00|12580.5|12575.5|12581.8|12576.8|12584.3|12579.3|12580.5|12575.5|0
1582752600000|2020-02-26 21:30:00|12581|12576|12599.6|12594.6|12612.2|12607.2|12579.1|12574.1|0
1582752900000|2020-02-26 21:35:00|12600.8|12595.8|12595.3|12590.3|12604.5|12599.5|12585.9|12580.9|0
1582753200000|2020-02-26 21:40:00|12594.2|12589.2|12585.8|12580.8|12598.5|12593.5|12581.9|12576.9|0
1582753500000|2020-02-26 21:45:00|12586.9|12581.9|12561.3|12556.3|12586.9|12581.9|12557.2|12552.2|0
1582753800000|2020-02-26 21:50:00|12562.4|12557.4|12537.4|12532.4|12562.4|12557.4|12535|12530|0
1582754100000|2020-02-26 21:55:00|12537.5|12532.5|12542.8|12537.8|12547.9|12542.9|12532.1|12527.1|0
1582754400000|2020-02-26 22:00:00|12542.9|12537.9|12542.6|12537.6|12545.4|12540.4|12540.9|12535.9|0
1582754700000|2020-02-26 22:05:00|12542.5|12537.5|12549.9|12544.9|12551.8|12546.8|12542.5|12537.5|0
1582755000000|2020-02-26 22:10:00|12550.3|12545.3|12548.6|12543.6|12550.6|12545.6|12547|12542|0
1582755300000|2020-02-26 22:15:00|12548.7|12543.7|12549.7|12544.7|12551.3|12546.3|12547.1|12542.1|0
1582755600000|2020-02-26 22:20:00|12550.5|12545.5|12545.5|12540.5|12550.5|12545.5|12545.4|12540.4|0
1582755900000|2020-02-26 22:25:00|12545.3|12540.3|12545.1|12540.1|12546.3|12541.3|12544.6|12539.6|0
1582756200000|2020-02-26 22:30:00|12545.4|12540.4|12543.3|12538.3|12545.4|12540.4|12542.4|12537.4|0
1582756500000|2020-02-26 22:35:00|12544|12539|12543|12538|12546|12541|12543|12538|0
1582756800000|2020-02-26 22:40:00|12543.3|12538.3|12545|12540|12547.1|12542.1|12543.3|12538.3|0
1582757100000|2020-02-26 22:45:00|12547.1|12542.1|12551.4|12546.4|12551.4|12546.4|12543|12538|0
1582757400000|2020-02-26 22:50:00|12550.5|12545.5|12555.3|12550.3|12558.3|12553.3|12550.4|12545.4|0
1582757700000|2020-02-26 22:55:00|12555.6|12550.6|12547.8|12542.8|12557.9|12552.9|12545.7|12540.7|0
1582758000000|2020-02-26 23:00:00|12547.9|12542.9|12550.4|12545.4|12554|12549|12521.3|12516.3|0
1582758300000|2020-02-26 23:05:00|12550.9|12545.9|12584.8|12579.8|12586.1|12581.1|12550.9|12545.9|0
1582758600000|2020-02-26 23:10:00|12586|12581|12581.2|12576.2|12589.3|12584.3|12574.1|12569.1|0
1582758900000|2020-02-26 23:15:00|12582.3|12577.3|12581|12576|12592.3|12587.3|12577.9|12572.9|0
1582759200000|2020-02-26 23:20:00|12581.5|12576.5|12595.2|12590.2|12598.5|12593.5|12579.4|12574.4|0
1582759500000|2020-02-26 23:25:00|12596.3|12591.3|12591.8|12586.8|12596.3|12591.3|12579.6|12574.6|0
1582759800000|2020-02-26 23:30:00|12591.9|12586.9|12598.7|12593.7|12608.6|12603.6|12585.2|12580.2|0
1582760100000|2020-02-26 23:35:00|12600.9|12595.9|12613.3|12608.3|12618.5|12613.5|12595.5|12590.5|0
1582760400000|2020-02-26 23:40:00|12612.7|12607.7|12576.1|12571.1|12613.3|12608.3|12509.5|12504.5|0
1582760700000|2020-02-26 23:45:00|12575.5|12570.5|12557.5|12552.5|12598.8|12593.8|12544.4|12539.4|0
1582761000000|2020-02-26 23:50:00|12556.9|12551.9|12541.5|12536.5|12569.2|12564.2|12516.3|12511.3|0
1582761300000|2020-02-26 23:55:00|12543.1|12538.1|12559.5|12554.5|12578.3|12573.3|12528|12523|0
1582761600000|2020-02-27 00:00:00|12560.6|12555.6|12528.8|12523.8|12568.9|12563.9|12510.5|12505.5|0
1582761900000|2020-02-27 00:05:00|12529.9|12524.9|12490.6|12485.6|12532.2|12527.2|12450.5|12445.5|0
1582762200000|2020-02-27 00:10:00|12493.9|12488.9|12543.3|12538.3|12543.3|12538.3|12493.9|12488.9|0
1582762500000|2020-02-27 00:15:00|12545.5|12540.5|12544.9|12540.9|12567.4|12563.4|12533.2|12529.2|387
1582762800000|2020-02-27 00:20:00|12544.2|12540.2|12561.9|12557.9|12562.4|12558.4|12534.4|12530.4|152
1582763100000|2020-02-27 00:25:00|12560.9|12556.9|12571.4|12567.4|12585.2|12581.2|12557.9|12553.9|129
1582763400000|2020-02-27 00:30:00|12570.4|12566.4|12589.4|12585.4|12605.7|12601.7|12559.7|12555.7|145
1582763700000|2020-02-27 00:35:00|12588.9|12584.9|12569.7|12565.7|12601.4|12597.4|12560.4|12556.4|109
1582764000000|2020-02-27 00:40:00|12569.9|12565.9|12567.2|12563.2|12586.9|12582.9|12565.7|12561.7|53
1582764300000|2020-02-27 00:45:00|12567.4|12563.4|12550.2|12546.2|12572.7|12568.7|12525.7|12521.7|133
1582764600000|2020-02-27 00:50:00|12549.9|12545.9|12532.4|12528.4|12549.9|12545.9|12528.2|12524.2|54
1582764900000|2020-02-27 00:55:00|12532.7|12528.7|12534.7|12530.7|12544.7|12540.7|12523.2|12519.2|56
1582765200000|2020-02-27 01:00:00|12526.9|12522.9|12511.9|12507.9|12547.4|12543.4|12511.9|12507.9|162
1582765500000|2020-02-27 01:05:00|12512.4|12508.4|12510.2|12506.2|12518.9|12514.9|12507.4|12503.4|229
1582765800000|2020-02-27 01:10:00|12509.9|12505.9|12509.9|12505.9|12517.4|12513.4|12495.7|12491.7|97
1582766100000|2020-02-27 01:15:00|12509.7|12505.7|12521.4|12517.4|12530.2|12526.2|12499.4|12495.4|111
1582766400000|2020-02-27 01:20:00|12521.7|12517.7|12529.2|12525.2|12534.9|12530.9|12520.2|12516.2|81
1582766700000|2020-02-27 01:25:00|12529.7|12525.7|12512.4|12508.4|12534.2|12530.2|12504.9|12500.9|78
1582767000000|2020-02-27 01:30:00|12512.7|12508.7|12499.9|12495.9|12525.4|12521.4|12495.9|12491.9|72
1582767300000|2020-02-27 01:35:00|12499.7|12495.7|12501.2|12497.2|12504.2|12500.2|12489.4|12485.4|68
1582767600000|2020-02-27 01:40:00|12501.7|12497.7|12516.4|12512.4|12522.2|12518.2|12501.7|12497.7|89
1582767900000|2020-02-27 01:45:00|12517.2|12513.2|12521.2|12517.2|12525.4|12521.4|12516.9|12512.9|39
1582768200000|2020-02-27 01:50:00|12520.9|12516.9|12497.2|12493.2|12520.9|12516.9|12496.7|12492.7|41
1582768500000|2020-02-27 01:55:00|12498.7|12494.7|12498.9|12494.9|12505.2|12501.2|12496.2|12492.2|20
1582768800000|2020-02-27 02:00:00|12498.4|12494.4|12486.4|12482.4|12499.4|12495.4|12483.7|12479.7|86
1582769100000|2020-02-27 02:05:00|12486.2|12482.2|12492.4|12488.4|12492.4|12488.4|12476.2|12472.2|75
1582769400000|2020-02-27 02:10:00|12492.2|12488.2|12498.9|12494.9|12499.7|12495.7|12488.9|12484.9|34
1582769700000|2020-02-27 02:15:00|12498.7|12494.7|12492.4|12488.4|12510.7|12506.7|12483.9|12479.9|67
1582770000000|2020-02-27 02:20:00|12493.2|12489.2|12482.9|12478.9|12500.7|12496.7|12478.9|12474.9|45
1582770300000|2020-02-27 02:25:00|12483.2|12479.2|12468.4|12464.4|12483.7|12479.7|12466.9|12462.9|171
1582770600000|2020-02-27 02:30:00|12468.7|12464.7|12478.9|12474.9|12484.9|12480.9|12461.7|12457.7|66
1582770900000|2020-02-27 02:35:00|12479.2|12475.2|12476.9|12472.9|12487.9|12483.9|12476.2|12472.2|43
1582771200000|2020-02-27 02:40:00|12477.2|12473.2|12475.9|12471.9|12499.4|12495.4|12475.7|12471.7|61
1582771500000|2020-02-27 02:45:00|12476.2|12472.2|12470.2|12466.2|12483.4|12479.4|12462.4|12458.4|74
1582771800000|2020-02-27 02:50:00|12471.2|12467.2|12465.7|12461.7|12474.7|12470.7|12460.9|12456.9|17
1582772100000|2020-02-27 02:55:00|12465.4|12461.4|12461.7|12457.7|12473.9|12469.9|12458.7|12454.7|161
1582772400000|2020-02-27 03:00:00|12461.9|12457.9|12463.4|12459.4|12466.9|12462.9|12460.2|12456.2|51
1582772700000|2020-02-27 03:05:00|12463.7|12459.7|12470.7|12466.7|12472.7|12468.7|12458.4|12454.4|152
1582773000000|2020-02-27 03:10:00|12470.9|12466.9|12462.9|12458.9|12472.7|12468.7|12460.2|12456.2|81
1582773300000|2020-02-27 03:15:00|12462.7|12458.7|12472.2|12468.2|12479.7|12475.7|12459.2|12455.2|93
1582773600000|2020-02-27 03:20:00|12472.4|12468.4|12480.7|12476.7|12483.4|12479.4|12472.4|12468.4|70
1582773900000|2020-02-27 03:25:00|12480.2|12476.2|12470.4|12466.4|12487.4|12483.4|12470.4|12466.4|134
1582774200000|2020-02-27 03:30:00|12470.7|12466.7|12466.9|12462.9|12473.2|12469.2|12463.2|12459.2|76
1582774500000|2020-02-27 03:35:00|12467.2|12463.2|12461.7|12457.7|12470.7|12466.7|12458.9|12454.9|87
1582774800000|2020-02-27 03:40:00|12461.9|12457.9|12471.9|12467.9|12472.9|12468.9|12460.7|12456.7|14
1582775100000|2020-02-27 03:45:00|12471.7|12467.7|12462.9|12458.9|12471.7|12467.7|12459.9|12455.9|27
1582775400000|2020-02-27 03:50:00|12462.7|12458.7|12458.9|12454.9|12468.7|12464.7|12458.9|12454.9|52
1582775700000|2020-02-27 03:55:00|12459.4|12455.4|12461.4|12457.4|12462.7|12458.7|12457.2|12453.2|91
1582776000000|2020-02-27 04:00:00|12461.7|12457.7|12459.7|12455.7|12462.4|12458.4|12451.2|12447.2|80
1582776300000|2020-02-27 04:05:00|12459.4|12455.4|12462.2|12458.2|12466.7|12462.7|12456.4|12452.4|28
1582776600000|2020-02-27 04:10:00|12462.4|12458.4|12457.2|12453.2|12463.7|12459.7|12455.4|12451.4|24
1582776900000|2020-02-27 04:15:00|12456.9|12452.9|12453.2|12449.2|12463.4|12459.4|12452.7|12448.7|29
1582777200000|2020-02-27 04:20:00|12453.7|12449.7|12460.7|12456.7|12464.4|12460.4|12453.7|12449.7|4
1582777500000|2020-02-27 04:25:00|12461.2|12457.2|12442.4|12438.4|12461.2|12457.2|12441.4|12437.4|50
1582777800000|2020-02-27 04:30:00|12442.2|12438.2|12437.2|12433.2|12443.9|12439.9|12433.2|12429.2|75
1582778100000|2020-02-27 04:35:00|12436.9|12432.9|12436.7|12432.7|12448.4|12444.4|12434.7|12430.7|41
1582778400000|2020-02-27 04:40:00|12436.9|12432.9|12435.2|12431.2|12437.9|12433.9|12431.7|12427.7|42
1582778700000|2020-02-27 04:45:00|12435.4|12431.4|12436.4|12432.4|12439.4|12435.4|12431.2|12427.2|52
1582779000000|2020-02-27 04:50:00|12436.2|12432.2|12428.9|12424.9|12436.4|12432.4|12427.9|12423.9|122
1582779300000|2020-02-27 04:55:00|12429.2|12425.2|12416.4|12412.4|12431.2|12427.2|12414.7|12410.7|97
1582779600000|2020-02-27 05:00:00|12416.7|12412.7|12432.4|12428.4|12432.4|12428.4|12416.4|12412.4|75
1582779900000|2020-02-27 05:05:00|12432.2|12428.2|12460.7|12456.7|12460.7|12456.7|12431.9|12427.9|89
1582780200000|2020-02-27 05:10:00|12460.9|12456.9|12450.2|12446.2|12467.7|12463.7|12448.4|12444.4|86
1582780500000|2020-02-27 05:15:00|12450.4|12446.4|12452.4|12448.4|12460.9|12456.9|12448.7|12444.7|52
1582780800000|2020-02-27 05:20:00|12452.7|12448.7|12463.4|12459.4|12469.2|12465.2|12452.7|12448.7|72
1582781100000|2020-02-27 05:25:00|12463.2|12459.2|12450.7|12446.7|12475.7|12471.7|12450.7|12446.7|65
1582781400000|2020-02-27 05:30:00|12450.9|12446.9|12451.7|12447.7|12459.4|12455.4|12446.9|12442.9|105
1582781700000|2020-02-27 05:35:00|12451.9|12447.9|12449.9|12445.9|12455.9|12451.9|12441.9|12437.9|64
1582782000000|2020-02-27 05:40:00|12449.7|12445.7|12427.2|12423.2|12453.7|12449.7|12422.7|12418.7|132
1582782300000|2020-02-27 05:45:00|12427.4|12423.4|12439.4|12435.4|12445.7|12441.7|12425.7|12421.7|61
1582782600000|2020-02-27 05:50:00|12439.7|12435.7|12456.9|12452.9|12457.7|12453.7|12436.9|12432.9|128
1582782900000|2020-02-27 05:55:00|12457.2|12453.2|12460.7|12456.7|12471.7|12467.7|12456.9|12452.9|141
1582783200000|2020-02-27 06:00:00|12460.4|12456.4|12455.7|12451.7|12460.4|12456.4|12442.9|12438.9|217
1582783500000|2020-02-27 06:05:00|12456.4|12452.4|12442.4|12438.4|12464.4|12460.4|12436.7|12432.7|161
1582783800000|2020-02-27 06:10:00|12442.2|12438.2|12440.9|12436.9|12458.7|12454.7|12440.9|12436.9|192
1582784100000|2020-02-27 06:15:00|12441.2|12437.2|12437.2|12433.2|12444.4|12440.4|12420.2|12416.2|215
1582784400000|2020-02-27 06:20:00|12436.9|12432.9|12427.9|12423.9|12443.9|12439.9|12426.4|12422.4|137
1582784700000|2020-02-27 06:25:00|12428.2|12424.2|12441.9|12437.9|12441.9|12437.9|12421.7|12417.7|103
1582785000000|2020-02-27 06:30:00|12442.2|12438.2|12451.2|12447.2|12461.7|12457.7|12436.9|12432.9|303
1582785300000|2020-02-27 06:35:00|12450.9|12446.9|12447.4|12443.4|12450.9|12446.9|12427.2|12423.2|209
1582785600000|2020-02-27 06:40:00|12447.2|12443.2|12452.7|12448.7|12458.7|12454.7|12445.4|12441.4|300
1582785900000|2020-02-27 06:45:00|12451.4|12447.4|12450.4|12446.4|12455.2|12451.2|12445.2|12441.2|129
1582786200000|2020-02-27 06:50:00|12450.7|12446.7|12467.2|12463.2|12468.2|12464.2|12448.2|12444.2|315
1582786500000|2020-02-27 06:55:00|12467.4|12463.4|12494.9|12490.9|12499.4|12495.4|12467.4|12463.4|610
1582786800000|2020-02-27 07:00:00|12490.9|12486.9|12484.7|12482.7|12514.7|12512.7|12478.2|12476.2|1742
1582787100000|2020-02-27 07:05:00|12483.9|12481.9|12449.7|12447.7|12483.9|12481.9|12434.2|12432.2|1614
1582787400000|2020-02-27 07:10:00|12449.4|12447.4|12478.4|12476.4|12485.2|12483.2|12449.4|12447.4|1387
1582787700000|2020-02-27 07:15:00|12475.9|12473.9|12490.2|12488.2|12500.4|12498.4|12474.2|12472.2|1254
1582788000000|2020-02-27 07:20:00|12489.7|12487.7|12484.7|12482.7|12492.9|12490.9|12482.7|12480.7|1017
1582788300000|2020-02-27 07:25:00|12483.9|12481.9|12488.9|12486.9|12515.4|12513.4|12479.7|12477.7|1222
1582788600000|2020-02-27 07:30:00|12488.4|12486.4|12527.4|12525.4|12528.4|12526.4|12487.2|12485.2|1101
1582788900000|2020-02-27 07:35:00|12527.2|12525.2|12542.4|12540.4|12542.4|12540.4|12515.4|12513.4|1152
1582789200000|2020-02-27 07:40:00|12541.4|12539.4|12505.2|12503.2|12541.9|12539.9|12495.7|12493.7|949
1582789500000|2020-02-27 07:45:00|12504.7|12502.7|12538.4|12536.4|12542.2|12540.2|12500.9|12498.9|1057
1582789800000|2020-02-27 07:50:00|12537.9|12535.9|12525.4|12523.4|12540.4|12538.4|12516.2|12514.2|862
1582790100000|2020-02-27 07:55:00|12524.4|12522.4|12509.7|12507.7|12527.4|12525.4|12502.9|12500.9|1220
1582790400000|2020-02-27 08:00:00|12504.9|12502.9|12542.4|12541.4|12542.7|12541.7|12498.2|12497.2|3147
1582790700000|2020-02-27 08:05:00|12541.7|12540.7|12478.4|12477.4|12541.7|12540.7|12472.7|12471.7|3144
1582791000000|2020-02-27 08:10:00|12478.7|12477.7|12501.2|12500.2|12531.7|12530.7|12478.2|12477.2|2837
1582791300000|2020-02-27 08:15:00|12500.9|12499.9|12542.2|12541.2|12548.9|12547.9|12498.2|12497.2|2808
1582791600000|2020-02-27 08:20:00|12542.4|12541.4|12524.2|12523.2|12556.9|12555.9|12520.2|12519.2|2323
1582791900000|2020-02-27 08:25:00|12524.4|12523.4|12502.7|12501.7|12524.4|12523.4|12490.7|12489.7|2756
1582792200000|2020-02-27 08:30:00|12501.7|12500.7|12479.4|12478.4|12516.2|12515.2|12458.2|12457.2|3124
1582792500000|2020-02-27 08:35:00|12479.7|12478.7|12473.2|12472.2|12489.4|12488.4|12462.2|12461.2|1843
1582792800000|2020-02-27 08:40:00|12473.4|12472.4|12498.7|12497.7|12503.4|12502.4|12464.2|12463.2|1875
1582793100000|2020-02-27 08:45:00|12498.9|12497.9|12488.2|12487.2|12501.2|12500.2|12477.9|12476.9|1052
1582793400000|2020-02-27 08:50:00|12488.5|12487.5|12486.5|12485.5|12513.7|12512.7|12470|12469|2073
1582793700000|2020-02-27 08:55:00|12486.7|12485.7|12521.5|12520.5|12532|12531|12481.2|12480.2|1729
1582794000000|2020-02-27 09:00:00|12522|12521|12576.5|12575.5|12580.2|12579.2|12516|12515|2712
1582794300000|2020-02-27 09:05:00|12576.7|12575.7|12543.2|12542.2|12578|12577|12540.5|12539.5|1778
1582794600000|2020-02-27 09:10:00|12542.7|12541.7|12546.5|12545.5|12552.2|12551.2|12523.5|12522.5|1069
1582794900000|2020-02-27 09:15:00|12546.7|12545.7|12538.5|12537.5|12556.2|12555.2|12534.5|12533.5|751
1582795200000|2020-02-27 09:20:00|12539|12538|12562.2|12561.2|12562.7|12561.7|12525.5|12524.5|848
1582795500000|2020-02-27 09:25:00|12562.5|12561.5|12566.5|12565.5|12572|12571|12554.7|12553.7|808
1582795800000|2020-02-27 09:30:00|12566.2|12565.2|12590|12589|12594|12593|12556.5|12555.5|1078
1582796100000|2020-02-27 09:35:00|12590.5|12589.5|12565.2|12564.2|12590.5|12589.5|12542.2|12541.2|1247
1582796400000|2020-02-27 09:40:00|12566|12565|12573.2|12572.2|12585.7|12584.7|12565.7|12564.7|908
1582796700000|2020-02-27 09:45:00|12574.2|12573.2|12567.5|12566.5|12582.7|12581.7|12556|12555|1030
1582797000000|2020-02-27 09:50:00|12567.7|12566.7|12549.5|12548.5|12569.5|12568.5|12548|12547|691
1582797300000|2020-02-27 09:55:00|12549.2|12548.2|12546.2|12545.2|12552.2|12551.2|12534.7|12533.7|683
1582797600000|2020-02-27 10:00:00|12549.2|12548.2|12548.5|12547.5|12566.2|12565.2|12538.7|12537.7|732
1582797900000|2020-02-27 10:05:00|12548.7|12547.7|12547|12546|12548.7|12547.7|12524.2|12523.2|824
1582798200000|2020-02-27 10:10:00|12547.2|12546.2|12538.2|12537.2|12550.2|12549.2|12532|12531|728
1582798500000|2020-02-27 10:15:00|12538.7|12537.7|12532.5|12531.5|12539.2|12538.2|12513|12512|1010
1582798800000|2020-02-27 10:20:00|12532.2|12531.2|12510.5|12509.5|12533.5|12532.5|12508.7|12507.7|746
1582799100000|2020-02-27 10:25:00|12510.7|12509.7|12487|12486|12516.5|12515.5|12483.5|12482.5|1013
1582799400000|2020-02-27 10:30:00|12485.7|12484.7|12498|12497|12505.5|12504.5|12484.7|12483.7|779
1582799700000|2020-02-27 10:35:00|12498.2|12497.2|12515.2|12514.2|12520.2|12519.2|12498.2|12497.2|886
1582800000000|2020-02-27 10:40:00|12515|12514|12514.2|12513.2|12523.5|12522.5|12505.7|12504.7|634
1582800300000|2020-02-27 10:45:00|12514.5|12513.5|12480.7|12479.7|12521|12520|12477.7|12476.7|1183
1582800600000|2020-02-27 10:50:00|12480|12479|12465.2|12464.2|12488.2|12487.2|12463.7|12462.7|968
1582800900000|2020-02-27 10:55:00|12465.5|12464.5|12446|12445|12470.5|12469.5|12445.7|12444.7|1321
1582801200000|2020-02-27 11:00:00|12445.7|12444.7|12464.7|12463.7|12470.5|12469.5|12444.5|12443.5|1116
1582801500000|2020-02-27 11:05:00|12464.5|12463.5|12448.2|12447.2|12464.5|12463.5|12444|12443|804
1582801800000|2020-02-27 11:10:00|12448.5|12447.5|12461|12460|12463.5|12462.5|12447|12446|776
1582802100000|2020-02-27 11:15:00|12459.5|12458.5|12477.7|12476.7|12493.2|12492.2|12459.2|12458.2|1520
1582802400000|2020-02-27 11:20:00|12478|12477|12483|12482|12488.5|12487.5|12472.7|12471.7|897
1582802700000|2020-02-27 11:25:00|12483.2|12482.2|12492.5|12491.5|12499.7|12498.7|12475.2|12474.2|820
1582803000000|2020-02-27 11:30:00|12492.2|12491.2|12492.7|12491.7|12501.5|12500.5|12488|12487|680
1582803300000|2020-02-27 11:35:00|12492.5|12491.5|12511.5|12510.5|12513.5|12512.5|12478.2|12477.2|1431
1582803600000|2020-02-27 11:40:00|12511.2|12510.2|12522.5|12521.5|12524.2|12523.2|12505.5|12504.5|867
1582803900000|2020-02-27 11:45:00|12522.7|12521.7|12519|12518|12532.2|12531.2|12517.5|12516.5|751
1582804200000|2020-02-27 11:50:00|12518.7|12517.7|12518.2|12517.2|12524.7|12523.7|12517.7|12516.7|477
1582804500000|2020-02-27 11:55:00|12518|12517|12497.5|12496.5|12518.2|12517.2|12496|12495|1135
1582804800000|2020-02-27 12:00:00|12497.7|12496.7|12495.7|12494.7|12505.7|12504.7|12492|12491|862
1582805100000|2020-02-27 12:05:00|12495.5|12494.5|12493.5|12492.5|12504.2|12503.2|12491.7|12490.7|588
1582805400000|2020-02-27 12:10:00|12493.2|12492.2|12495.7|12494.7|12499.7|12498.7|12490.7|12489.7|422
1582805700000|2020-02-27 12:15:00|12495|12494|12489|12488|12497.2|12496.2|12484.2|12483.2|569
1582806000000|2020-02-27 12:20:00|12489.2|12488.2|12467.2|12466.2|12490.7|12489.7|12464.2|12463.2|893
1582806300000|2020-02-27 12:25:00|12467.7|12466.7|12456|12455|12472.5|12471.5|12455.7|12454.7|1371
1582806600000|2020-02-27 12:30:00|12455.7|12454.7|12491|12490|12508|12507|12449.2|12448.2|2593
1582806900000|2020-02-27 12:35:00|12490.7|12489.7|12461.5|12460.5|12493|12492|12456.7|12455.7|1272
1582807200000|2020-02-27 12:40:00|12461|12460|12450|12449|12462.2|12461.2|12439.5|12438.5|1285
1582807500000|2020-02-27 12:45:00|12451|12450|12458.5|12457.5|12462.5|12461.5|12445.2|12444.2|1213
1582807800000|2020-02-27 12:50:00|12458.7|12457.7|12456.7|12455.7|12475.2|12474.2|12450.7|12449.7|1175
1582808100000|2020-02-27 12:55:00|12458.5|12457.5|12438.2|12437.2|12462.2|12461.2|12437.7|12436.7|1175
1582808400000|2020-02-27 13:00:00|12438|12437|12443.7|12442.7|12454|12453|12430.5|12429.5|1500
1582808700000|2020-02-27 13:05:00|12444.2|12443.2|12414.6|12413.6|12446.5|12445.5|12411.1|12410.1|1307
1582809000000|2020-02-27 13:10:00|12414.9|12413.9|12397.1|12396.1|12422.1|12421.1|12396.6|12395.6|2137
1582809300000|2020-02-27 13:15:00|12396.9|12395.9|12385.4|12384.4|12427.4|12426.4|12377.9|12376.9|2355
1582809600000|2020-02-27 13:20:00|12385.1|12384.1|12391.1|12390.1|12394.4|12393.4|12355.6|12354.6|2779
1582809900000|2020-02-27 13:25:00|12391.4|12390.4|12419.6|12418.6|12429.4|12428.4|12389.1|12388.1|1291
1582810200000|2020-02-27 13:30:00|12419.9|12418.9|12404.1|12403.1|12428.6|12427.6|12399.4|12398.4|1442
1582810500000|2020-02-27 13:35:00|12404.4|12403.4|12380.1|12379.1|12406.6|12405.6|12372.1|12371.1|1159
1582810800000|2020-02-27 13:40:00|12379.9|12378.9|12406.1|12405.1|12407.6|12406.6|12373.4|12372.4|1216
1582811100000|2020-02-27 13:45:00|12406.4|12405.4|12387.1|12386.1|12412.1|12411.1|12378.4|12377.4|1569
1582811400000|2020-02-27 13:50:00|12386.9|12385.9|12373.1|12372.1|12388.6|12387.6|12362.4|12361.4|1625
1582811700000|2020-02-27 13:55:00|12373.4|12372.4|12365.9|12364.9|12383.9|12382.9|12359.6|12358.6|1389
1582812000000|2020-02-27 14:00:00|12365.6|12364.6|12354.9|12353.9|12373.6|12372.6|12337.1|12336.1|3346
1582812300000|2020-02-27 14:05:00|12354.6|12353.6|12330.1|12329.1|12357.9|12356.9|12328.6|12327.6|2085
1582812600000|2020-02-27 14:10:00|12329.9|12328.9|12318.9|12317.9|12340.6|12339.6|12313.1|12312.1|2811
1582812900000|2020-02-27 14:15:00|12318.6|12317.6|12347.6|12346.6|12349.6|12348.6|12315.1|12314.1|1987
1582813200000|2020-02-27 14:20:00|12346.6|12345.6|12327.6|12326.6|12350.1|12349.1|12320.6|12319.6|1074
1582813500000|2020-02-27 14:25:00|12327.9|12326.9|12328.6|12327.6|12345.6|12344.6|12319.6|12318.6|1444
1582813800000|2020-02-27 14:30:00|12328.4|12327.4|12319.4|12318.4|12354.4|12353.4|12299.4|12298.4|2764
1582814100000|2020-02-27 14:35:00|12318.6|12317.6|12388.6|12387.6|12390.9|12389.9|12309.6|12308.6|2777
1582814400000|2020-02-27 14:40:00|12388.1|12387.1|12325.6|12324.6|12388.4|12387.4|12325.1|12324.1|2404
1582814700000|2020-02-27 14:45:00|12325.4|12324.4|12320.9|12319.9|12325.4|12324.4|12295.4|12294.4|3251
1582815000000|2020-02-27 14:50:00|12321.1|12320.1|12346.9|12345.9|12355.9|12354.9|12305.9|12304.9|2307
1582815300000|2020-02-27 14:55:00|12346.6|12345.6|12344.4|12343.4|12366.6|12365.6|12333.4|12332.4|2396
1582815600000|2020-02-27 15:00:00|12344.1|12343.1|12302.9|12301.9|12356.9|12355.9|12299.9|12298.9|1928
1582815900000|2020-02-27 15:05:00|12303.1|12302.1|12315.1|12314.1|12331.9|12330.9|12298.9|12297.9|2119
1582816200000|2020-02-27 15:10:00|12315.7|12314.7|12320|12319|12328.5|12327.5|12294.5|12293.5|1957
1582816500000|2020-02-27 15:15:00|12319.2|12318.2|12292.7|12291.7|12322.5|12321.5|12279.5|12278.5|2133
1582816800000|2020-02-27 15:20:00|12292.2|12291.2|12269.5|12268.5|12299.5|12298.5|12254.7|12253.7|3131
1582817100000|2020-02-27 15:25:00|12268.5|12267.5|12263|12262|12268.5|12267.5|12243.2|12242.2|2316
1582817400000|2020-02-27 15:30:00|12262.7|12261.7|12216.7|12215.7|12264|12263|12215.5|12214.5|3029
1582817700000|2020-02-27 15:35:00|12217.7|12216.7|12286.5|12285.5|12287|12286|12209.5|12208.5|2677
1582818000000|2020-02-27 15:40:00|12284.2|12283.2|12304.7|12303.7|12311.2|12310.2|12276.7|12275.7|2960
1582818300000|2020-02-27 15:45:00|12305|12304|12372.5|12371.5|12375.7|12374.7|12303.5|12302.5|3749
1582818600000|2020-02-27 15:50:00|12372.2|12371.2|12354.2|12353.2|12384|12383|12346|12345|2674
1582818900000|2020-02-27 15:55:00|12354.5|12353.5|12418.5|12417.5|12418.7|12417.7|12342.5|12341.5|3090
1582819200000|2020-02-27 16:00:00|12416.7|12415.7|12418.5|12417.5|12436.2|12435.2|12403.5|12402.5|2822
1582819500000|2020-02-27 16:05:00|12418.7|12417.7|12463|12462|12487.2|12486.2|12410.7|12409.7|3249
1582819800000|2020-02-27 16:10:00|12462.7|12461.7|12437|12436|12462.7|12461.7|12424.7|12423.7|3319
1582820100000|2020-02-27 16:15:00|12437.2|12436.2|12464.7|12463.7|12464.7|12463.7|12423|12422|2517
1582820400000|2020-02-27 16:20:00|12464.5|12463.5|12411.5|12410.5|12477.2|12476.2|12410.2|12409.2|2773
1582820700000|2020-02-27 16:25:00|12411.2|12410.2|12383|12382|12414.7|12413.7|12375.7|12374.7|3519
1582821000000|2020-02-27 16:30:00|12382.7|12381.7|12368|12366|12405.5|12403.5|12360.2|12358.2|4398
1582821300000|2020-02-27 16:35:00|12368.5|12366.5|12365.7|12363.7|12393|12391|12352|12350|2771
1582821600000|2020-02-27 16:40:00|12366|12364|12365.5|12363.5|12391.5|12389.5|12362|12360|1851
1582821900000|2020-02-27 16:45:00|12365.7|12363.7|12376|12374|12384.2|12382.2|12347.5|12345.5|1380
1582822200000|2020-02-27 16:50:00|12375.7|12373.7|12404.2|12402.2|12406.2|12404.2|12369|12367|1260
1582822500000|2020-02-27 16:55:00|12404.5|12402.5|12431.5|12429.5|12439.7|12437.7|12393.2|12391.2|1416
1582822800000|2020-02-27 17:00:00|12430.5|12428.5|12435.2|12433.2|12448.7|12446.7|12420.7|12418.7|1266
1582823100000|2020-02-27 17:05:00|12436|12434|12462|12460|12462.2|12460.2|12428.5|12426.5|866
1582823400000|2020-02-27 17:10:00|12461.7|12459.7|12481.2|12479.2|12482|12480|12455.7|12453.7|1033
1582823700000|2020-02-27 17:15:00|12480.2|12478.2|12476.7|12474.7|12482|12480|12456.2|12454.2|1065
1582824000000|2020-02-27 17:20:00|12474.7|12472.7|12429|12427|12474.7|12472.7|12416.5|12414.5|1482
1582824300000|2020-02-27 17:25:00|12428.7|12426.7|12463.5|12461.5|12467.5|12465.5|12428.7|12426.7|738
1582824600000|2020-02-27 17:30:00|12463.2|12461.2|12477.5|12475.5|12491.5|12489.5|12455.5|12453.5|1409
1582824900000|2020-02-27 17:35:00|12477.2|12475.2|12501.7|12499.7|12505.2|12503.2|12476.5|12474.5|905
1582825200000|2020-02-27 17:40:00|12501|12499|12483|12481|12501.5|12499.5|12475.2|12473.2|1092
1582825500000|2020-02-27 17:45:00|12483.2|12481.2|12504.7|12502.7|12507|12505|12476|12474|965
1582825800000|2020-02-27 17:50:00|12503.5|12501.5|12488.7|12486.7|12507|12505|12485.5|12483.5|948
1582826100000|2020-02-27 17:55:00|12488.5|12486.5|12446|12444|12488.5|12486.5|12445.7|12443.7|880
1582826400000|2020-02-27 18:00:00|12446.2|12444.2|12462.7|12460.7|12469.7|12467.7|12433|12431|801
1582826700000|2020-02-27 18:05:00|12461.7|12459.7|12463.7|12461.7|12466.7|12464.7|12441.2|12439.2|1024
1582827000000|2020-02-27 18:10:00|12463.5|12461.5|12476|12474|12480.7|12478.7|12460.5|12458.5|459
1582827300000|2020-02-27 18:15:00|12475.7|12473.7|12447.2|12445.2|12478.7|12476.7|12443|12441|514
1582827600000|2020-02-27 18:20:00|12447.5|12445.5|12434.7|12432.7|12457|12455|12429.2|12427.2|760
1582827900000|2020-02-27 18:25:00|12435.5|12433.5|12417.5|12415.5|12451.7|12449.7|12415.5|12413.5|743
1582828200000|2020-02-27 18:30:00|12417.7|12415.7|12409|12407|12425.2|12423.2|12403|12401|690
1582828500000|2020-02-27 18:35:00|12408.7|12406.7|12385.5|12383.5|12410.7|12408.7|12375.7|12373.7|924
1582828800000|2020-02-27 18:40:00|12384.2|12382.2|12343|12341|12396|12394|12313.7|12311.7|2254
1582829100000|2020-02-27 18:45:00|12342.2|12340.2|12373|12371|12383.2|12381.2|12335.7|12333.7|1045
1582829400000|2020-02-27 18:50:00|12373.2|12371.2|12390.5|12388.5|12398.7|12396.7|12350|12348|816
1582829700000|2020-02-27 18:55:00|12390.2|12388.2|12339.7|12337.7|12395.5|12393.5|12331.7|12329.7|1267
1582830000000|2020-02-27 19:00:00|12338.7|12336.7|12335.5|12333.5|12353.7|12351.7|12316.7|12314.7|1352
1582830300000|2020-02-27 19:05:00|12335.2|12333.2|12314.2|12312.2|12345.7|12343.7|12311|12309|517
1582830600000|2020-02-27 19:10:00|12314|12312|12342|12340|12343.5|12341.5|12308.7|12306.7|544
1582830900000|2020-02-27 19:15:00|12341.7|12339.7|12307|12305|12351.5|12349.5|12306|12304|816
1582831200000|2020-02-27 19:20:00|12307.2|12305.2|12346.2|12344.2|12350.7|12348.7|12307.2|12305.2|426
1582831500000|2020-02-27 19:25:00|12346.5|12344.5|12369|12367|12371.5|12369.5|12340.5|12338.5|412
1582831800000|2020-02-27 19:30:00|12368.7|12366.7|12342.2|12340.2|12368.7|12366.7|12331.2|12329.2|315
1582832100000|2020-02-27 19:35:00|12342|12340|12346.5|12344.5|12359.7|12357.7|12337|12335|225
1582832400000|2020-02-27 19:40:00|12345.5|12343.5|12359.7|12357.7|12363.2|12361.2|12338.5|12336.5|276
1582832700000|2020-02-27 19:45:00|12359.5|12357.5|12346.2|12344.2|12360|12358|12330.2|12328.2|332
1582833000000|2020-02-27 19:50:00|12346.5|12344.5|12337.5|12335.5|12357|12355|12333.7|12331.7|277
1582833300000|2020-02-27 19:55:00|12337.2|12335.2|12314.5|12312.5|12337.2|12335.2|12312.2|12310.2|301
1582833600000|2020-02-27 20:00:00|12314.2|12312.2|12307.2|12305.2|12319.5|12317.5|12290.2|12288.2|663
1582833900000|2020-02-27 20:05:00|12307.5|12305.5|12343|12341|12344.2|12342.2|12302|12300|469
1582834200000|2020-02-27 20:10:00|12343.5|12341.5|12327|12325|12354.2|12352.2|12325|12323|365
1582834500000|2020-02-27 20:15:00|12328|12326|12309|12307|12335.2|12333.2|12305|12303|222
1582834800000|2020-02-27 20:20:00|12309.5|12307.5|12298|12296|12318|12316|12295.2|12293.2|306
1582835100000|2020-02-27 20:25:00|12299.2|12297.2|12276.2|12274.2|12312|12310|12275.7|12273.7|455
1582835400000|2020-02-27 20:30:00|12275.7|12273.7|12281.5|12279.5|12291.7|12289.7|12264.7|12262.7|571
1582835700000|2020-02-27 20:35:00|12281.2|12279.2|12259|12257|12283.5|12281.5|12258|12256|394
1582836000000|2020-02-27 20:40:00|12259.2|12257.2|12236.7|12234.7|12265.2|12263.2|12236.7|12234.7|671
1582836300000|2020-02-27 20:45:00|12236.5|12234.5|12238|12236|12257.5|12255.5|12228.7|12226.7|527
1582836600000|2020-02-27 20:50:00|12238.7|12236.7|12165.2|12163.2|12241|12239|12164|12162|1302
1582836900000|2020-02-27 20:55:00|12165|12163|12147.2|12145.2|12181|12179|12140.7|12138.7|640
1582837200000|2020-02-27 21:00:00|12148|12146|12125.6|12120.6|12194.6|12189.6|12125.3|12120.3|29
1582837500000|2020-02-27 21:05:00|12126.7|12121.7|12110.4|12105.4|12143.7|12138.7|12070.5|12065.5|0
1582837800000|2020-02-27 21:10:00|12109.3|12104.3|12064.4|12059.4|12109.3|12104.3|12051.9|12046.9|0
1582838100000|2020-02-27 21:15:00|12064.5|12059.5|12071.4|12066.4|12079.9|12074.9|12064.5|12059.5|0
1582838400000|2020-02-27 21:20:00|12071.6|12066.6|12119.1|12114.1|12119.1|12114.1|12070.2|12065.2|0
1582838700000|2020-02-27 21:25:00|12119.7|12114.7|12127.9|12122.9|12139.5|12134.5|12118.7|12113.7|0
1582839000000|2020-02-27 21:30:00|12131.9|12126.9|12112.2|12107.2|12151.8|12146.8|12099.7|12094.7|0
1582839300000|2020-02-27 21:35:00|12111.1|12106.1|12113.2|12108.2|12117.8|12112.8|12103|12098|0
1582839600000|2020-02-27 21:40:00|12114.2|12109.2|12123.4|12118.4|12123.4|12118.4|12113.2|12108.2|0
1582839900000|2020-02-27 21:45:00|12124.3|12119.3|12080.9|12075.9|12124.3|12119.3|12076.7|12071.7|0
1582840200000|2020-02-27 21:50:00|12081.9|12076.9|12070.9|12065.9|12085|12080|12068.8|12063.8|0
1582840500000|2020-02-27 21:55:00|12070|12065|12054.2|12049.2|12079.2|12074.2|12039.9|12034.9|0
1582840800000|2020-02-27 22:00:00|12054.3|12049.3|12060|12055|12060.8|12055.8|12046.4|12041.4|0
1582841100000|2020-02-27 22:05:00|12059.4|12054.4|12064.7|12059.7|12065.4|12060.4|12059.4|12054.4|0
1582841400000|2020-02-27 22:10:00|12063.2|12058.2|12072.1|12067.1|12072.9|12067.9|12059.4|12054.4|0
1582841700000|2020-02-27 22:15:00|12071.7|12066.7|12078.7|12073.7|12078.7|12073.7|12069.9|12064.9|0
1582842000000|2020-02-27 22:20:00|12077.2|12072.2|12095.9|12090.9|12097.3|12092.3|12075.4|12070.4|0
1582842300000|2020-02-27 22:25:00|12095.8|12090.8|12094.3|12089.3|12103.4|12098.4|12094.3|12089.3|0
1582842600000|2020-02-27 22:30:00|12094.4|12089.4|12086.7|12081.7|12094.6|12089.6|12086.3|12081.3|0
1582842900000|2020-02-27 22:35:00|12086.2|12081.2|12082.8|12077.8|12086.8|12081.8|12081.9|12076.9|0
1582843200000|2020-02-27 22:40:00|12082.9|12077.9|12067.9|12062.9|12082.9|12077.9|12067.4|12062.4|0
1582843500000|2020-02-27 22:45:00|12066|12061|12060.1|12055.1|12066|12061|12060.1|12055.1|0
1582843800000|2020-02-27 22:50:00|12059.8|12054.8|12063.3|12058.3|12063.8|12058.8|12059.3|12054.3|0
1582844100000|2020-02-27 22:55:00|12063.2|12058.2|12068.4|12063.4|12069.8|12064.8|12063.2|12058.2|0
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12055.1|12050.1|12091|12086|12014.4|12009.4|0
1582844700000|2020-02-27 23:05:00|12057.4|12052.4|12025.5|12020.5|12085.3|12080.3|12025.5|12020.5|0
1582845000000|2020-02-27 23:10:00|12025.9|12020.9|12066|12061|12069|12064|12021.3|12016.3|0
1582845300000|2020-02-27 23:15:00|12066.9|12061.9|12083.9|12078.9|12089.6|12084.6|12044.8|12039.8|0
1582845600000|2020-02-27 23:20:00|12085.7|12080.7|12093.9|12088.9|12096.9|12091.9|12079.9|12074.9|0
1582845900000|2020-02-27 23:25:00|12094.3|12089.3|12117.1|12112.1|12136.7|12131.7|12093.9|12088.9|0
1582846200000|2020-02-27 23:30:00|12119.4|12114.4|12108.3|12103.3|12128.1|12123.1|12104.4|12099.4|0
1582846500000|2020-02-27 23:35:00|12108.8|12103.8|12082.7|12077.7|12121.4|12116.4|12071.3|12066.3|0
1582846800000|2020-02-27 23:40:00|12085.8|12080.8|12115.8|12110.8|12118.1|12113.1|12085.4|12080.4|0
1582847100000|2020-02-27 23:45:00|12115.4|12110.4|12118.3|12113.3|12137|12132|12115.2|12110.2|0
1582847400000|2020-02-27 23:50:00|12118.7|12113.7|12119.4|12114.4|12125.2|12120.2|12108.4|12103.4|0
1582847700000|2020-02-27 23:55:00|12118.9|12113.9|12122.6|12117.6|12133|12128|12115.8|12110.8|0
1582848000000|2020-02-28 00:00:00|12123.5|12118.5|12123.3|12118.3|12142.5|12137.5|12119.4|12114.4|0
1582848300000|2020-02-28 00:05:00|12122.8|12117.8|12107.4|12102.4|12142.4|12137.4|12107.4|12102.4|0
1582848600000|2020-02-28 00:10:00|12106.5|12101.5|12116.3|12111.3|12121|12116|12096.4|12091.4|0
1582848900000|2020-02-28 00:15:00|12115.4|12110.4|12080.7|12076.7|12116.8|12111.8|12070|12066|498
1582849200000|2020-02-28 00:20:00|12080.5|12076.5|12100.7|12096.7|12106.2|12102.2|12074.7|12070.7|158
1582849500000|2020-02-28 00:25:00|12100.5|12096.5|12091.2|12087.2|12101|12097|12077|12073|143
1582849800000|2020-02-28 00:30:00|12091.7|12087.7|12121.2|12117.2|12121.5|12117.5|12086|12082|177
1582850100000|2020-02-28 00:35:00|12121.5|12117.5|12115.2|12111.2|12129|12125|12108.2|12104.2|164
1582850400000|2020-02-28 00:40:00|12116|12112|12132|12128|12133.7|12129.7|12110.7|12106.7|90
1582850700000|2020-02-28 00:45:00|12132.2|12128.2|12115.2|12111.2|12137.2|12133.2|12110.7|12106.7|131
1582851000000|2020-02-28 00:50:00|12115|12111|12099.2|12095.2|12118.2|12114.2|12098.2|12094.2|111
1582851300000|2020-02-28 00:55:00|12098|12094|12129.7|12125.7|12129.7|12125.7|12097|12093|92
1582851600000|2020-02-28 01:00:00|12130.7|12126.7|12129|12125|12145.7|12141.7|12126|12122|146
1582851900000|2020-02-28 01:05:00|12130.2|12126.2|12115|12111|12131.5|12127.5|12106.2|12102.2|118
1582852200000|2020-02-28 01:10:00|12115.2|12111.2|12097|12093|12121.7|12117.7|12096.2|12092.2|105
1582852500000|2020-02-28 01:15:00|12096.7|12092.7|12107|12103|12110.2|12106.2|12088.2|12084.2|147
1582852800000|2020-02-28 01:20:00|12107.2|12103.2|12093.2|12089.2|12108.5|12104.5|12089|12085|115
1582853100000|2020-02-28 01:25:00|12093|12089|12079.5|12075.5|12093.7|12089.7|12062.7|12058.7|170
1582853400000|2020-02-28 01:30:00|12080|12076|12091.2|12087.2|12098|12094|12075|12071|107
1582853700000|2020-02-28 01:35:00|12091|12087|12107.5|12103.5|12107.5|12103.5|12089.5|12085.5|97
1582854000000|2020-02-28 01:40:00|12108.2|12104.2|12092.5|12088.5|12108.2|12104.2|12086.5|12082.5|105
1582854300000|2020-02-28 01:45:00|12092.7|12088.7|12116|12112|12116|12112|12092.7|12088.7|79
1582854600000|2020-02-28 01:50:00|12115.7|12111.7|12101.2|12097.2|12118.7|12114.7|12095.2|12091.2|97
1582854900000|2020-02-28 01:55:00|12100.7|12096.7|12124.7|12120.7|12129|12125|12100.7|12096.7|89
1582855200000|2020-02-28 02:00:00|12124.2|12120.2|12115.2|12111.2|12131.2|12127.2|12115.2|12111.2|56
1582855500000|2020-02-28 02:05:00|12114.7|12110.7|12120.2|12116.2|12123.2|12119.2|12109.7|12105.7|43
1582855800000|2020-02-28 02:10:00|12120.5|12116.5|12146.7|12142.7|12149.7|12145.7|12115.2|12111.2|83
1582856100000|2020-02-28 02:15:00|12147.2|12143.2|12138.7|12134.7|12162|12158|12137|12133|116
1582856400000|2020-02-28 02:20:00|12138.5|12134.5|12142|12138|12149.5|12145.5|12132.7|12128.7|50
1582856700000|2020-02-28 02:25:00|12140.5|12136.5|12122|12118|12140.5|12136.5|12116.2|12112.2|59
1582857000000|2020-02-28 02:30:00|12121.7|12117.7|12092.7|12088.7|12124.5|12120.5|12075|12071|135
1582857300000|2020-02-28 02:35:00|12092.5|12088.5|12098|12094|12101|12097|12084|12080|80
1582857600000|2020-02-28 02:40:00|12097.7|12093.7|12104.5|12100.5|12107.7|12103.7|12090.5|12086.5|77
1582857900000|2020-02-28 02:45:00|12104.2|12100.2|12096|12092|12104.2|12100.2|12083.2|12079.2|101
1582858200000|2020-02-28 02:50:00|12096.2|12092.2|12083.2|12079.2|12098.2|12094.2|12079.2|12075.2|97
1582858500000|2020-02-28 02:55:00|12083.5|12079.5|12067.5|12063.5|12083.5|12079.5|12065.5|12061.5|192
1582858800000|2020-02-28 03:00:00|12067.7|12063.7|12059.7|12055.7|12073.7|12069.7|12058.2|12054.2|77
1582859100000|2020-02-28 03:05:00|12060|12056|12043|12039|12062.5|12058.5|12031.7|12027.7|302
1582859400000|2020-02-28 03:10:00|12042.7|12038.7|12028.5|12024.5|12049.2|12045.2|12017.5|12013.5|235
1582859700000|2020-02-28 03:15:00|12028.2|12024.2|12026.2|12022.2|12034.2|12030.2|12021.5|12017.5|98
1582860000000|2020-02-28 03:20:00|12026|12022|11995.2|11991.2|12028.7|12024.7|11991.5|11987.5|277
1582860300000|2020-02-28 03:25:00|11995|11991|11965|11961|11995.2|11991.2|11961.7|11957.7|384
1582860600000|2020-02-28 03:30:00|11964.5|11960.5|11939.7|11935.7|11967.2|11963.2|11899.2|11895.2|516
1582860900000|2020-02-28 03:35:00|11940|11936|11976|11972|11981.2|11977.2|11920.5|11916.5|393
1582861200000|2020-02-28 03:40:00|11975.7|11971.7|11946.7|11942.7|11976.2|11972.2|11942.5|11938.5|269
1582861500000|2020-02-28 03:45:00|11946.2|11942.2|11966.2|11962.2|11969.5|11965.5|11944|11940|131
1582861800000|2020-02-28 03:50:00|11965|11961|11993.7|11989.7|12007.7|12003.7|11964|11960|204
1582862100000|2020-02-28 03:55:00|11992.2|11988.2|12008.5|12004.5|12008.5|12004.5|11980.7|11976.7|110
1582862400000|2020-02-28 04:00:00|12007|12003|11987.2|11983.2|12034|12030|11987.2|11983.2|309
1582862700000|2020-02-28 04:05:00|11987.5|11983.5|11975.2|11971.2|12000|11996|11963|11959|198
1582863000000|2020-02-28 04:10:00|11976|11972|11976|11972|12005.2|12001.2|11975.2|11971.2|71
1582863300000|2020-02-28 04:15:00|11975.7|11971.7|11987.7|11983.7|11992|11988|11962.2|11958.2|85
1582863600000|2020-02-28 04:20:00|11987.5|11983.5|11971|11967|11987.5|11983.5|11964|11960|41
1582863900000|2020-02-28 04:25:00|11971.2|11967.2|11981.2|11977.2|11985.7|11981.7|11962.2|11958.2|63
1582864200000|2020-02-28 04:30:00|11981.7|11977.7|11989.2|11985.2|11997|11993|11977.5|11973.5|56
1582864500000|2020-02-28 04:35:00|11990.5|11986.5|11979|11975|11992.2|11988.2|11977.2|11973.2|35
1582864800000|2020-02-28 04:40:00|11977.7|11973.7|11950.2|11946.2|11977.7|11973.7|11946.2|11942.2|139
1582865100000|2020-02-28 04:45:00|11950|11946|11963.2|11959.2|11967.7|11963.7|11947.5|11943.5|53
1582865400000|2020-02-28 04:50:00|11961.7|11957.7|11969.5|11965.5|11970.5|11966.5|11956.5|11952.5|42
1582865700000|2020-02-28 04:55:00|11968.7|11964.7|11958.5|11954.5|11968.7|11964.7|11948.5|11944.5|82
1582866000000|2020-02-28 05:00:00|11958.2|11954.2|11928.2|11924.2|11959.2|11955.2|11923.5|11919.5|129
1582866300000|2020-02-28 05:05:00|11928|11924|11904.7|11900.7|11934.7|11930.7|11895|11891|253
1582866600000|2020-02-28 05:10:00|11905|11901|11922.2|11918.2|11938.2|11934.2|11891.7|11887.7|178
1582866900000|2020-02-28 05:15:00|11922.5|11918.5|11911.7|11907.7|11938.2|11934.2|11903.7|11899.7|143
1582867200000|2020-02-28 05:20:00|11911.5|11907.5|11883|11879|11911.5|11907.5|11872.7|11868.7|216
1582867500000|2020-02-28 05:25:00|11882.7|11878.7|11881.2|11877.2|11892.2|11888.2|11873.7|11869.7|140
1582867800000|2020-02-28 05:30:00|11881.5|11877.5|11906|11902|11933|11929|11881.5|11877.5|326
1582868100000|2020-02-28 05:35:00|11905.7|11901.7|11889.2|11885.2|11919.5|11915.5|11878.7|11874.7|261
1582868400000|2020-02-28 05:40:00|11889|11885|11876|11872|11889|11885|11860.5|11856.5|255
1582868700000|2020-02-28 05:45:00|11876.5|11872.5|11871.5|11867.5|11896.7|11892.7|11870.5|11866.5|148
1582869000000|2020-02-28 05:50:00|11873.2|11869.2|11870.2|11866.2|11896.5|11892.5|11869.5|11865.5|114
1582869300000|2020-02-28 05:55:00|11870|11866|11880.2|11876.2|11882|11878|11852.2|11848.2|237
1582869600000|2020-02-28 06:00:00|11880.7|11876.7|11878|11874|11898.2|11894.2|11863.2|11859.2|251
1582869900000|2020-02-28 06:05:00|11878.2|11874.2|11849|11845|11883.7|11879.7|11849|11845|273
1582870200000|2020-02-28 06:10:00|11849.2|11845.2|11844|11840|11857|11853|11836|11832|336
1582870500000|2020-02-28 06:15:00|11842.7|11838.7|11862.2|11858.2|11884.7|11880.7|11842|11838|336
1582870800000|2020-02-28 06:20:00|11863|11859|11840|11836|11863|11859|11838.2|11834.2|229
1582871100000|2020-02-28 06:25:00|11840.7|11836.7|11826.2|11822.2|11843.7|11839.7|11824.2|11820.2|304
1582871400000|2020-02-28 06:30:00|11827.5|11823.5|11829.7|11825.7|11840.7|11836.7|11815.2|11811.2|464
1582871700000|2020-02-28 06:35:00|11829.5|11825.5|11802.7|11798.7|11829.7|11825.7|11795.5|11791.5|617
1582872000000|2020-02-28 06:40:00|11802.5|11798.5|11809.5|11805.5|11813|11809|11780.5|11776.5|443
1582872300000|2020-02-28 06:45:00|11810|11806|11808.7|11804.7|11830|11826|11788.2|11784.2|547
1582872600000|2020-02-28 06:50:00|11809|11805|11817.2|11813.2|11821|11817|11794.5|11790.5|309
1582872900000|2020-02-28 06:55:00|11817.5|11813.5|11848.2|11844.2|11848.2|11844.2|11807.5|11803.5|490
1582873200000|2020-02-28 07:00:00|11847.2|11845.2|11812.7|11810.7|11875.2|11873.2|11812.7|11810.7|1848
1582873500000|2020-02-28 07:05:00|11812.5|11810.5|11839.2|11837.2|11854|11852|11809|11807|1271
1582873800000|2020-02-28 07:10:00|11838.2|11836.2|11864.2|11862.2|11875.7|11873.7|11837.7|11835.7|1119
1582874100000|2020-02-28 07:15:00|11864.5|11862.5|11927.5|11925.5|11937.7|11935.7|11861.7|11859.7|1833
1582874400000|2020-02-28 07:20:00|11926|11924|11945|11943|11949.2|11947.2|11913.7|11911.7|1394
1582874700000|2020-02-28 07:25:00|11945.5|11943.5|11967.5|11965.5|11988.5|11986.5|11933.2|11931.2|1200
1582875000000|2020-02-28 07:30:00|11967|11965|12015.5|12013.5|12022.2|12020.2|11967|11965|1512
1582875300000|2020-02-28 07:35:00|12015.2|12013.2|11931.7|11929.7|12015.7|12013.7|11917.2|11915.2|1872
1582875600000|2020-02-28 07:40:00|11931.5|11929.5|11912.5|11910.5|11940.7|11938.7|11906.7|11904.7|1170
1582875900000|2020-02-28 07:45:00|11912|11910|11949.2|11947.2|11972.2|11970.2|11908.7|11906.7|1444
1582876200000|2020-02-28 07:50:00|11948.2|11946.2|11908|11906|11952.2|11950.2|11903.5|11901.5|1541
1582876500000|2020-02-28 07:55:00|11907.7|11905.7|11948.2|11946.2|11954.5|11952.5|11903.7|11901.7|1570
1582876800000|2020-02-28 08:00:00|11947.7|11946.7|11915|11914|11950.2|11949.2|11858.2|11857.2|5710
1582877100000|2020-02-28 08:05:00|11914.2|11913.2|11926.7|11925.7|11957|11956|11875|11874|2468
1582877400000|2020-02-28 08:10:00|11927.2|11926.2|11925.7|11924.7|11972.7|11971.7|11914|11913|2299
1582877700000|2020-02-28 08:15:00|11925|11924|11983.5|11982.5|11990.7|11989.7|11906|11905|1639
1582878000000|2020-02-28 08:20:00|11983.7|11982.7|11982.2|11981.2|12009|12008|11948.5|11947.5|1976
1582878300000|2020-02-28 08:25:00|11978.7|11977.7|11949.7|11948.7|11985.5|11984.5|11938|11937|1309
1582878600000|2020-02-28 08:30:00|11951.5|11950.5|11886.7|11885.7|11966|11965|11874.7|11873.7|1724
1582878900000|2020-02-28 08:35:00|11886.2|11885.2|11874|11873|11920.5|11919.5|11863.5|11862.5|1574
1582879200000|2020-02-28 08:40:00|11874.5|11873.5|11894.5|11893.5|11927.7|11926.7|11873.7|11872.7|1514
1582879500000|2020-02-28 08:45:00|11894.2|11893.2|11871.7|11870.7|11912.5|11911.5|11862.2|11861.2|1288
1582879800000|2020-02-28 08:50:00|11872|11871|11821.5|11820.5|11891.7|11890.7|11814|11813|1747
1582880100000|2020-02-28 08:55:00|11823|11822|11869.5|11868.5|11871.7|11870.7|11819.7|11818.7|2010
1582880400000|2020-02-28 09:00:00|11869.2|11868.2|11835.7|11834.7|11874.5|11873.5|11822|11821|1897
1582880700000|2020-02-28 09:05:00|11836.2|11835.2|11796.7|11795.7|11869.5|11868.5|11796|11795|2183
1582881000000|2020-02-28 09:10:00|11797|11796|11765.5|11764.5|11818|11817|11762.2|11761.2|2421
1582881300000|2020-02-28 09:15:00|11764|11763|11791|11790|11808.5|11807.5|11763.7|11762.7|1960
1582881600000|2020-02-28 09:20:00|11787.7|11786.7|11771|11770|11794.7|11793.7|11761.5|11760.5|1506
1582881900000|2020-02-28 09:25:00|11770.7|11769.7|11745.5|11744.5|11771|11770|11739.7|11738.7|2575
1582882200000|2020-02-28 09:30:00|11745.7|11744.7|11757.5|11756.5|11768.7|11767.7|11725.2|11724.2|1747
1582882500000|2020-02-28 09:35:00|11755.7|11754.7|11773.5|11772.5|11775|11774|11723|11722|1517
1582882800000|2020-02-28 09:40:00|11773|11772|11819|11818|11830.2|11829.2|11767.7|11766.7|1840
1582883100000|2020-02-28 09:45:00|11818.5|11817.5|11854|11853|11878.7|11877.7|11810|11809|1936
1582883400000|2020-02-28 09:50:00|11852.7|11851.7|11801.5|11800.5|11853|11852|11791.2|11790.2|1356
1582883700000|2020-02-28 09:55:00|11799.7|11798.7|11832.2|11831.2|11844.7|11843.7|11799.5|11798.5|1468
1582884000000|2020-02-28 10:00:00|11833.2|11832.2|11835.7|11834.7|11853.7|11852.7|11814.5|11813.5|934
1582884300000|2020-02-28 10:05:00|11835.5|11834.5|11831.5|11830.5|11853|11852|11815.7|11814.7|734
1582884600000|2020-02-28 10:10:00|11831.2|11830.2|11844.5|11843.5|11853|11852|11817|11816|731
1582884900000|2020-02-28 10:15:00|11844.2|11843.2|11870|11869|11879.7|11878.7|11828.2|11827.2|899
1582885200000|2020-02-28 10:20:00|11870.7|11869.7|11914.7|11913.7|11926|11925|11859|11858|1421
1582885500000|2020-02-28 10:25:00|11914.2|11913.2|11928|11927|11950|11949|11911.5|11910.5|1645
1582885800000|2020-02-28 10:30:00|11928.5|11927.5|11879|11878|11933.2|11932.2|11879|11878|793
1582886100000|2020-02-28 10:35:00|11877.5|11876.5|11892.2|11891.2|11894.7|11893.7|11872.5|11871.5|575
1582886400000|2020-02-28 10:40:00|11892|11891|11897.2|11896.2|11902.5|11901.5|11871.7|11870.7|589
1582886700000|2020-02-28 10:45:00|11898|11897|11878.7|11877.7|11906.5|11905.5|11877.7|11876.7|466
1582887000000|2020-02-28 10:50:00|11879|11878|11895.7|11894.7|11910.7|11909.7|11872.2|11871.2|617
1582887300000|2020-02-28 10:55:00|11896.5|11895.5|11893|11892|11908|11907|11887.5|11886.5|839
1582887600000|2020-02-28 11:00:00|11892|11891|11919|11918|11921|11920|11882.2|11881.2|897
1582887900000|2020-02-28 11:05:00|11917.5|11916.5|11936|11935|11942.5|11941.5|11907.2|11906.2|623
1582888200000|2020-02-28 11:10:00|11935.5|11934.5|11955.7|11954.7|11987|11986|11931.7|11930.7|1613
1582888500000|2020-02-28 11:15:00|11955|11954|11945.7|11944.7|11964.5|11963.5|11933.7|11932.7|817
1582888800000|2020-02-28 11:20:00|11946.5|11945.5|11962|11961|11963|11962|11941.5|11940.5|649
1582889100000|2020-02-28 11:25:00|11962.2|11961.2|11964.2|11963.2|11996.5|11995.5|11960.7|11959.7|1053
1582889400000|2020-02-28 11:30:00|11964.5|11963.5|11992.2|11991.2|11996.5|11995.5|11962.5|11961.5|1020
1582889700000|2020-02-28 11:35:00|11992|11991|11994.7|11993.7|12008|12007|11985.2|11984.2|1037
1582890000000|2020-02-28 11:40:00|11995|11994|11967|11966|12009|12008|11966.7|11965.7|1027
1582890300000|2020-02-28 11:45:00|11967.2|11966.2|11948|11947|11983|11982|11946.7|11945.7|675
1582890600000|2020-02-28 11:50:00|11947.7|11946.7|11962|11961|11965.7|11964.7|11931.5|11930.5|1178
1582890900000|2020-02-28 11:55:00|11963.7|11962.7|11914|11913|11968.2|11967.2|11910.5|11909.5|950
1582891200000|2020-02-28 12:00:00|11913.5|11912.5|11891|11890|11933.5|11932.5|11885|11884|2237
1582891500000|2020-02-28 12:05:00|11890.5|11889.5|11890.2|11889.2|11900|11899|11874.2|11873.2|876
1582891800000|2020-02-28 12:10:00|11890|11889|11910.2|11909.2|11922|11921|11883.7|11882.7|845
1582892100000|2020-02-28 12:15:00|11910.5|11909.5|11930|11929|11930|11929|11896.7|11895.7|587
1582892400000|2020-02-28 12:20:00|11931|11930|11965.5|11964.5|11970|11969|11931|11930|906
1582892700000|2020-02-28 12:25:00|11966|11965|11959|11958|11966.5|11965.5|11942.2|11941.2|841
1582893000000|2020-02-28 12:30:00|11959.2|11958.2|11927.7|11926.7|11978|11977|11918|11917|1184
1582893300000|2020-02-28 12:35:00|11927.5|11926.5|11946|11945|11948.5|11947.5|11916|11915|602
1582893600000|2020-02-28 12:40:00|11947|11946|11967.5|11966.5|11973.2|11972.2|11936.5|11935.5|586
1582893900000|2020-02-28 12:45:00|11967.2|11966.2|11982.2|11981.2|11990.7|11989.7|11947.7|11946.7|714
1582894200000|2020-02-28 12:50:00|11982.5|11981.5|11971.5|11970.5|11984|11983|11956.5|11955.5|897
1582894500000|2020-02-28 12:55:00|11971|11970|11952.7|11951.7|11975.5|11974.5|11942|11941|681
1582894800000|2020-02-28 13:00:00|11952.5|11951.5|11943|11942|11968.5|11967.5|11933.5|11932.5|1941
1582895100000|2020-02-28 13:05:00|11943.2|11942.2|11973.2|11972.2|11976.7|11975.7|11929.5|11928.5|1367
1582895400000|2020-02-28 13:10:00|11973|11972|11997.2|11996.2|12000.2|11999.2|11966.2|11965.2|1999
1582895700000|2020-02-28 13:15:00|11996|11995|11965.2|11964.2|12002.2|12001.2|11961|11960|1448
1582896000000|2020-02-28 13:20:00|11964|11963|11973.2|11972.2|11983|11982|11961.2|11960.2|946
1582896300000|2020-02-28 13:25:00|11972.5|11971.5|11953.5|11952.5|11972.5|11971.5|11944.5|11943.5|1012
1582896600000|2020-02-28 13:30:00|11953.2|11952.2|11949.7|11948.7|11965.7|11964.7|11929.7|11928.7|1294
1582896900000|2020-02-28 13:35:00|11950|11949|11922|11921|11957.5|11956.5|11919|11918|1112
1582897200000|2020-02-28 13:40:00|11921.7|11920.7|11903.2|11902.2|11922.5|11921.5|11886.5|11885.5|1419
1582897500000|2020-02-28 13:45:00|11903|11902|11873.5|11872.5|11910.7|11909.7|11867.5|11866.5|1769
1582897800000|2020-02-28 13:50:00|11872.5|11871.5|11854.5|11853.5|11890.7|11889.7|11852.7|11851.7|1829
1582898100000|2020-02-28 13:55:00|11852.7|11851.7|11836.7|11835.7|11868.7|11867.7|11834.5|11833.5|1649
1582898400000|2020-02-28 14:00:00|11836|11835|11855.5|11854.5|11873|11872|11834.5|11833.5|1373
1582898700000|2020-02-28 14:05:00|11854.2|11853.2|11827.2|11826.2|11880.2|11879.2|11824|11823|2101
1582899000000|2020-02-28 14:10:00|11827|11826|11815.7|11814.7|11848.2|11847.2|11809.2|11808.2|2161
1582899300000|2020-02-28 14:15:00|11815|11814|11777|11776|11817|11816|11768|11767|2246
1582899600000|2020-02-28 14:20:00|11776|11775|11815.2|11814.2|11822.5|11821.5|11771.5|11770.5|1978
1582899900000|2020-02-28 14:25:00|11815|11814|11822.5|11821.5|11822.7|11821.7|11786.7|11785.7|1644
1582900200000|2020-02-28 14:30:00|11826|11825|11888|11887|11909|11908|11808.7|11807.7|5233
1582900500000|2020-02-28 14:35:00|11889|11888|11906.7|11905.7|11928|11927|11881.7|11880.7|3196
1582900800000|2020-02-28 14:40:00|11906.5|11905.5|11868|11867|11925.2|11924.2|11867.7|11866.7|2383
1582901100000|2020-02-28 14:45:00|11867.7|11866.7|11836|11835|11877.5|11876.5|11832.2|11831.2|3064
1582901400000|2020-02-28 14:50:00|11835.7|11834.7|11804.7|11803.7|11853.5|11852.5|11795|11794|2068
1582901700000|2020-02-28 14:55:00|11803.2|11802.2|11796.7|11795.7|11805|11804|11762.2|11761.2|2399
1582902000000|2020-02-28 15:00:00|11797.2|11796.2|11752.2|11751.2|11798.5|11797.5|11745.7|11744.7|3168
1582902300000|2020-02-28 15:05:00|11752|11751|11822.7|11821.7|11837.7|11836.7|11751.5|11750.5|2676
1582902600000|2020-02-28 15:10:00|11822.5|11821.5|11790|11789|11822.5|11821.5|11758.7|11757.7|1705
1582902900000|2020-02-28 15:15:00|11790.2|11789.2|11824|11823|11866.2|11865.2|11768.5|11767.5|2280
1582903200000|2020-02-28 15:20:00|11823.5|11822.5|11790.7|11789.7|11850|11849|11784.2|11783.2|2171
1582903500000|2020-02-28 15:25:00|11790.5|11789.5|11738.5|11737.5|11833.7|11832.7|11736|11735|1572
1582903800000|2020-02-28 15:30:00|11739.7|11738.7|11793.7|11792.7|11797|11796|11737.2|11736.2|1184
1582904100000|2020-02-28 15:35:00|11794.7|11793.7|11810.7|11809.7|11837|11836|11794.7|11793.7|1565
1582904400000|2020-02-28 15:40:00|11814.2|11813.2|11805.2|11804.2|11831|11830|11783.2|11782.2|1231
1582904700000|2020-02-28 15:45:00|11805|11804|11804.7|11803.7|11834.5|11833.5|11785.5|11784.5|1727
1582905000000|2020-02-28 15:50:00|11804|11803|11871|11870|11875.7|11874.7|11801|11800|1654
1582905300000|2020-02-28 15:55:00|11871.7|11870.7|11840.2|11839.2|11875|11874|11806|11805|1608
1582905600000|2020-02-28 16:00:00|11837.7|11836.7|11781.2|11780.2|11850|11849|11775|11774|2078
1582905900000|2020-02-28 16:05:00|11779.5|11778.5|11761|11760|11780.2|11779.2|11743|11742|2093
1582906200000|2020-02-28 16:10:00|11761.2|11760.2|11794.5|11793.5|11808.7|11807.7|11758|11757|2134
1582906500000|2020-02-28 16:15:00|11793.7|11792.7|11835|11834|11839|11838|11786.7|11785.7|2052
1582906800000|2020-02-28 16:20:00|11835.2|11834.2|11806|11805|11837.2|11836.2|11777.7|11776.7|2661
1582907100000|2020-02-28 16:25:00|11805.2|11804.2|11846.2|11845.2|11849.5|11848.5|11784.2|11783.2|4459
1582907400000|2020-02-28 16:30:00|11850.2|11849.2|11881.5|11879.5|11896.7|11894.7|11824|11822|4579
1582907700000|2020-02-28 16:35:00|11880.5|11878.5|11940.7|11938.7|11946.7|11944.7|11879.5|11877.5|3253
1582908000000|2020-02-28 16:40:00|11940.5|11938.5|11971.2|11969.2|12015.2|12013.2|11922.5|11920.5|3484
1582908300000|2020-02-28 16:45:00|11971.7|11969.7|11920.7|11918.7|11973|11971|11900.7|11898.7|2783
1582908600000|2020-02-28 16:50:00|11921.2|11919.2|11881|11879|11942|11940|11880.5|11878.5|1952
1582908900000|2020-02-28 16:55:00|11880.7|11878.7|11887.7|11885.7|11902.7|11900.7|11855|11853|1824
1582909200000|2020-02-28 17:00:00|11888|11886|11863.7|11861.7|11889.2|11887.2|11835.5|11833.5|1092
1582909500000|2020-02-28 17:05:00|11864|11862|11865.2|11863.2|11898.2|11896.2|11857.5|11855.5|939
1582909800000|2020-02-28 17:10:00|11865|11863|11864.5|11862.5|11878.2|11876.2|11852|11850|834
1582910100000|2020-02-28 17:15:00|11864.2|11862.2|11874.2|11872.2|11881|11879|11841.5|11839.5|869
1582910400000|2020-02-28 17:20:00|11876.2|11874.2|11884|11882|11917.2|11915.2|11876.2|11874.2|760
1582910700000|2020-02-28 17:25:00|11883.7|11881.7|11928.2|11926.2|11930|11928|11874|11872|1207
1582911000000|2020-02-28 17:30:00|11928.5|11926.5|11920.7|11918.7|11952.2|11950.2|11908.5|11906.5|1309
1582911300000|2020-02-28 17:35:00|11921.5|11919.5|11918|11916|11954|11952|11900.7|11898.7|902
1582911600000|2020-02-28 17:40:00|11917.7|11915.7|11914|11912|11949.2|11947.2|11909|11907|795
1582911900000|2020-02-28 17:45:00|11913.2|11911.2|11895|11893|11917.2|11915.2|11877.5|11875.5|706
1582912200000|2020-02-28 17:50:00|11897.2|11895.2|11926|11924|11931.2|11929.2|11886.5|11884.5|849
1582912500000|2020-02-28 17:55:00|11926.2|11924.2|11938.5|11936.5|11950|11948|11913.7|11911.7|677
1582912800000|2020-02-28 18:00:00|11938.7|11936.7|11920.2|11918.2|11956|11954|11917.7|11915.7|599
1582913100000|2020-02-28 18:05:00|11920.5|11918.5|11944.7|11942.7|11959.7|11957.7|11920.5|11918.5|586
1582913400000|2020-02-28 18:10:00|11945|11943|11898.5|11896.5|11945.2|11943.2|11896.5|11894.5|589
1582913700000|2020-02-28 18:15:00|11898.2|11896.2|11914.5|11912.5|11941.7|11939.7|11892|11890|598
1582914000000|2020-02-28 18:20:00|11915.2|11913.2|11911.7|11909.7|11925.7|11923.7|11898.5|11896.5|402
1582914300000|2020-02-28 18:25:00|11912|11910|11887.5|11885.5|11929.7|11927.7|11887|11885|386
1582914600000|2020-02-28 18:30:00|11887.7|11885.7|11848.7|11846.7|11891.2|11889.2|11847.2|11845.2|487
1582914900000|2020-02-28 18:35:00|11849.2|11847.2|11843.2|11841.2|11861.7|11859.7|11834.2|11832.2|776
1582915200000|2020-02-28 18:40:00|11842|11840|11820.7|11818.7|11845.5|11843.5|11817.2|11815.2|658
1582915500000|2020-02-28 18:45:00|11820.5|11818.5|11830.5|11828.5|11835.2|11833.2|11800.7|11798.7|948
1582915800000|2020-02-28 18:50:00|11830.2|11828.2|11817.2|11815.2|11832|11830|11804.5|11802.5|560
1582916100000|2020-02-28 18:55:00|11818.5|11816.5|11833.7|11831.7|11838.7|11836.7|11808.2|11806.2|362
1582916400000|2020-02-28 19:00:00|11832.2|11830.2|11793.2|11791.2|11834.2|11832.2|11793.2|11791.2|565
1582916700000|2020-02-28 19:05:00|11794|11792|11798.7|11796.7|11810.2|11808.2|11790.5|11788.5|336
1582917000000|2020-02-28 19:10:00|11799|11797|11821.7|11819.7|11834|11832|11797.7|11795.7|419
1582917300000|2020-02-28 19:15:00|11821.5|11819.5|11839.7|11837.7|11846.2|11844.2|11816|11814|451
1582917600000|2020-02-28 19:20:00|11840|11838|11855.2|11853.2|11881.5|11879.5|11827.7|11825.7|564
1582917900000|2020-02-28 19:25:00|11855|11853|11856.7|11854.7|11860.5|11858.5|11834.5|11832.5|307
1582918200000|2020-02-28 19:30:00|11857|11855|11896.7|11894.7|11922.5|11920.5|11851.7|11849.7|1324
1582918500000|2020-02-28 19:35:00|11896.5|11894.5|11869.7|11867.7|11897.2|11895.2|11860.5|11858.5|267
1582918800000|2020-02-28 19:40:00|11870|11868|11947.5|11945.5|11949.7|11947.7|11869.7|11867.7|548
1582919100000|2020-02-28 19:45:00|11947.2|11945.2|11910.7|11908.7|11953|11951|11888.7|11886.7|536
1582919400000|2020-02-28 19:50:00|11911|11909|11904|11902|11929.5|11927.5|11889.2|11887.2|194
1582919700000|2020-02-28 19:55:00|11904.2|11902.2|11887.7|11885.7|11904.2|11902.2|11867.7|11865.7|550
1582920000000|2020-02-28 20:00:00|11886.7|11884.7|11842.7|11840.7|11899|11897|11842.7|11840.7|219
1582920300000|2020-02-28 20:05:00|11843|11841|11840|11838|11865.2|11863.2|11820.5|11818.5|271
1582920600000|2020-02-28 20:10:00|11839.7|11837.7|11857.2|11855.2|11866.5|11864.5|11827|11825|198
1582920900000|2020-02-28 20:15:00|11856.5|11854.5|11894.7|11892.7|11913.2|11911.2|11849.2|11847.2|374
1582921200000|2020-02-28 20:20:00|11895|11893|11851.5|11849.5|11898.2|11896.2|11846|11844|309
1582921500000|2020-02-28 20:25:00|11854|11852|11803.7|11801.7|11868.5|11866.5|11803.7|11801.7|259
1582921800000|2020-02-28 20:30:00|11803|11801|11815|11813|11848.2|11846.2|11794.5|11792.5|323
1582922100000|2020-02-28 20:35:00|11814.7|11812.7|11820.2|11818.2|11823|11821|11805|11803|138
1582922400000|2020-02-28 20:40:00|11820|11818|11772.5|11770.5|11822.5|11820.5|11770.2|11768.2|428
1582922700000|2020-02-28 20:45:00|11771.7|11769.7|11836.5|11834.5|11842.5|11840.5|11768.7|11766.7|411
1582923000000|2020-02-28 20:50:00|11837.2|11835.2|11849.2|11847.2|11849.2|11847.2|11819.5|11817.5|276
1582923300000|2020-02-28 20:55:00|11849.5|11847.5|11938.2|11936.2|11938.2|11936.2|11849.2|11847.2|478
1582923600000|2020-02-28 21:00:00|11933.4|11928.4|11984.2|11979.2|11998.9|11993.9|11933.4|11928.4|0
1582923900000|2020-02-28 21:05:00|11985.1|11980.1|11996.4|11991.4|12034.6|12029.6|11977.1|11972.1|27
1582924200000|2020-02-28 21:10:00|11995.5|11990.5|11967.5|11962.5|12002|11997|11943.7|11938.7|0
1582924500000|2020-02-28 21:15:00|11967.7|11962.7|11964.8|11959.8|11968|11963|11958.2|11953.2|0
1582924800000|2020-02-28 21:20:00|11965.2|11960.2|11964.9|11959.9|11966.4|11961.4|11960.1|11955.1|0
1582925100000|2020-02-28 21:25:00|11965|11960|11970.8|11965.8|11973.4|11968.4|11964.5|11959.5|0
1582925400000|2020-02-28 21:30:00|11971.1|11966.1|12034|12029|12034.2|12029.2|11971.1|11966.1|0
1582925700000|2020-02-28 21:35:00|12033.1|12028.1|12026.5|12021.5|12056.9|12051.9|12017.4|12012.4|0
1582926000000|2020-02-28 21:40:00|12025.6|12020.6|12046.6|12041.6|12051.8|12046.8|12020.1|12015.1|0
1582926300000|2020-02-28 21:45:00|12047.5|12042.5|12042.9|12037.9|12048.4|12043.4|12031.9|12026.9|0
1582926600000|2020-02-28 21:50:00|12043.8|12038.8|12044|12039|12062.5|12057.5|12039.6|12034.6|0
1582926900000|2020-02-28 21:55:00|12045.8|12040.8|12036.2|12031.2|12050.4|12045.4|12026.6|12021.6|0
1583103600000|2020-03-01 23:00:00|11544.4|11536.4|11578.3|11570.3|11597.3|11589.3|11531.5|11523.5|0
1583103900000|2020-03-01 23:05:00|11578.8|11570.8|11621.9|11613.9|11621.9|11613.9|11560.7|11552.7|0
1583104200000|2020-03-01 23:10:00|11620.9|11612.9|11617.3|11609.3|11626.4|11618.4|11583.7|11575.7|0
1583104500000|2020-03-01 23:15:00|11616.3|11608.3|11637.5|11629.5|11671.4|11663.4|11614.4|11606.4|0
1583104800000|2020-03-01 23:20:00|11637|11629|11627.4|11619.4|11644.1|11636.1|11623.5|11615.5|0
1583105100000|2020-03-01 23:25:00|11626.4|11618.4|11633.7|11625.7|11643.8|11635.8|11618.9|11610.9|0
1583105400000|2020-03-01 23:30:00|11634.2|11626.2|11603.2|11595.2|11643.3|11635.3|11601.2|11593.2|0
1583105700000|2020-03-01 23:35:00|11602.7|11594.7|11623.2|11615.2|11632.3|11624.3|11586.1|11578.1|0
1583106000000|2020-03-01 23:40:00|11623.7|11615.7|11635.4|11627.4|11642.3|11634.3|11619.9|11611.9|0
1583106300000|2020-03-01 23:45:00|11634.9|11626.9|11614.6|11606.6|11641.2|11633.2|11609.9|11601.9|0
1583106600000|2020-03-01 23:50:00|11612.6|11604.6|11632.3|11627.3|11634.8|11629.8|11605|11597.4|0
1583106900000|2020-03-01 23:55:00|11631.8|11626.8|11631.4|11626.4|11642|11637|11625.8|11620.8|0
1583107200000|2020-03-02 00:00:00|11638.3|11633.3|11663.4|11658.4|11668.9|11663.9|11619.5|11614.5|0
1583107500000|2020-03-02 00:05:00|11663.3|11658.3|11661.1|11656.1|11677.9|11672.9|11652.2|11647.2|0
1583107800000|2020-03-02 00:10:00|11662.1|11657.1|11639.7|11634.7|11662.1|11657.1|11630.2|11625.2|0
1583108100000|2020-03-02 00:15:00|11640.2|11635.2|11815.2|11811.2|11826.7|11822.7|11633.7|11628.7|424
1583108400000|2020-03-02 00:20:00|11815.5|11811.5|11815.5|11811.5|11827.5|11823.5|11803|11799|158
1583108700000|2020-03-02 00:25:00|11816.2|11812.2|11804.5|11800.5|11816.2|11812.2|11796.2|11792.2|56
1583109000000|2020-03-02 00:30:00|11804.2|11800.2|11809.2|11805.2|11823.7|11819.7|11800|11796|106
1583109300000|2020-03-02 00:35:00|11809.5|11805.5|11790.5|11786.5|11818|11814|11784|11780|152
1583109600000|2020-03-02 00:40:00|11790.2|11786.2|11787.7|11783.7|11795|11791|11777.2|11773.2|92
1583109900000|2020-03-02 00:45:00|11787.5|11783.5|11800.7|11796.7|11803.7|11799.7|11776.2|11772.2|69
1583110200000|2020-03-02 00:50:00|11801|11797|11789.2|11785.2|11801.2|11797.2|11787.2|11783.2|68
1583110500000|2020-03-02 00:55:00|11789|11785|11798.7|11794.7|11802.5|11798.5|11773.2|11769.2|103
1583110800000|2020-03-02 01:00:00|11799|11795|11811.2|11807.2|11820.5|11816.5|11796.5|11792.5|134
1583111100000|2020-03-02 01:05:00|11811.5|11807.5|11826|11822|11827.2|11823.2|11793.5|11789.5|85
1583111400000|2020-03-02 01:10:00|11827.7|11823.7|11817.5|11813.5|11837.5|11833.5|11817.5|11813.5|103
1583111700000|2020-03-02 01:15:00|11818|11814|11830.7|11826.7|11833|11829|11814.7|11810.7|67
1583112000000|2020-03-02 01:20:00|11830.5|11826.5|11851.7|11847.7|11857.7|11853.7|11821.7|11817.7|105
1583112300000|2020-03-02 01:25:00|11852|11848|11891.5|11887.5|11894|11890|11852|11848|85
1583112600000|2020-03-02 01:30:00|11891.2|11887.2|11962.7|11958.7|11978|11974|11885.5|11881.5|369
1583112900000|2020-03-02 01:35:00|11963|11959|11945.2|11941.2|11971.5|11967.5|11928.5|11924.5|68
1583113200000|2020-03-02 01:40:00|11945.7|11941.7|11957.5|11953.5|11982.2|11978.2|11945.7|11941.7|128
1583113500000|2020-03-02 01:45:00|11957.7|11953.7|11930.5|11926.5|11963.2|11959.2|11925.7|11921.7|140
1583113800000|2020-03-02 01:50:00|11929|11925|11939|11935|11959.2|11955.2|11918.2|11914.2|98
1583114100000|2020-03-02 01:55:00|11938.5|11934.5|11906.7|11902.7|11939|11935|11892|11888|180
1583114400000|2020-03-02 02:00:00|11906.5|11902.5|11914.7|11910.7|11922.5|11918.5|11891.2|11887.2|108
1583114700000|2020-03-02 02:05:00|11915|11911|11935|11931|11937|11933|11913.5|11909.5|100
1583115000000|2020-03-02 02:10:00|11935.2|11931.2|11953.7|11949.7|11966.5|11962.5|11925.7|11921.7|124
1583115300000|2020-03-02 02:15:00|11953.5|11949.5|11972.5|11968.5|11975|11971|11947.7|11943.7|105
1583115600000|2020-03-02 02:20:00|11972.2|11968.2|11987.7|11983.7|11988.2|11984.2|11954.7|11950.7|96
1583115900000|2020-03-02 02:25:00|11988|11984|11980.5|11976.5|11997.7|11993.7|11974.7|11970.7|100
1583116200000|2020-03-02 02:30:00|11980|11976|11995|11991|11995|11991|11960.7|11956.7|105
1583116500000|2020-03-02 02:35:00|11994.7|11990.7|12010.2|12006.2|12033.5|12029.5|11991.2|11987.2|216
1583116800000|2020-03-02 02:40:00|12010.5|12006.5|12024|12020|12035.2|12031.2|12001|11997|156
1583117100000|2020-03-02 02:45:00|12024.2|12020.2|12058.2|12054.2|12061.5|12057.5|12024.2|12020.2|225
1583117400000|2020-03-02 02:50:00|12058.5|12054.5|12045.5|12041.5|12059.5|12055.5|12028|12024|183
1583117700000|2020-03-02 02:55:00|12045.2|12041.2|12032.2|12028.2|12053.2|12049.2|12032.2|12028.2|83
1583118000000|2020-03-02 03:00:00|12031.5|12027.5|12030|12026|12039|12035|12017.7|12013.7|94
1583118300000|2020-03-02 03:05:00|12030.2|12026.2|12043.2|12039.2|12057.5|12053.5|12030.2|12026.2|129
1583118600000|2020-03-02 03:10:00|12041.7|12037.7|12010.5|12006.5|12052|12048|12010.5|12006.5|105
1583118900000|2020-03-02 03:15:00|12010.7|12006.7|12007.7|12003.7|12017.7|12013.7|11993|11989|145
1583119200000|2020-03-02 03:20:00|12007.5|12003.5|12019|12015|12028.7|12024.7|11999.2|11995.2|69
1583119500000|2020-03-02 03:25:00|12022.7|12018.7|12039|12035|12053.2|12049.2|12022.7|12018.7|147
1583119800000|2020-03-02 03:30:00|12039.2|12035.2|12027.5|12023.5|12043.5|12039.5|12016.5|12012.5|103
1583120100000|2020-03-02 03:35:00|12027.7|12023.7|12043|12039|12057|12053|12025.7|12021.7|94
1583120400000|2020-03-02 03:40:00|12043.2|12039.2|12022.7|12018.7|12054.5|12050.5|12016.5|12012.5|83
1583120700000|2020-03-02 03:45:00|12022.5|12018.5|12013.5|12009.5|12026|12022|12001.5|11997.5|114
1583121000000|2020-03-02 03:50:00|12013.7|12009.7|11998.5|11994.5|12028.7|12024.7|11998.2|11994.2|75
1583121300000|2020-03-02 03:55:00|11999.2|11995.2|12012.5|12008.5|12021.2|12017.2|11996|11992|78
1583121600000|2020-03-02 04:00:00|12012.2|12008.2|11987|11983|12012.2|12008.2|11975.5|11971.5|145
1583121900000|2020-03-02 04:05:00|11985.7|11981.7|11991.5|11987.5|12001.5|11997.5|11985.7|11981.7|45
1583122200000|2020-03-02 04:10:00|11990.7|11986.7|12011.5|12007.5|12012|12008|11990.7|11986.7|69
1583122500000|2020-03-02 04:15:00|12010.2|12006.2|12007.7|12003.7|12010.5|12006.5|12000.7|11996.7|46
1583122800000|2020-03-02 04:20:00|12008.2|12004.2|12015.2|12011.2|12022.5|12018.5|12001.2|11997.2|54
1583123100000|2020-03-02 04:25:00|12013.5|12009.5|12001.2|11997.2|12013.7|12009.7|11998.5|11994.5|54
1583123400000|2020-03-02 04:30:00|12001.7|11997.7|11994.7|11990.7|12002.5|11998.5|11988.7|11984.7|62
1583123700000|2020-03-02 04:35:00|11994.5|11990.5|11962.5|11958.5|11994.5|11990.5|11958|11954|138
1583124000000|2020-03-02 04:40:00|11962.7|11958.7|11979.5|11975.5|11992.2|11988.2|11962.7|11958.7|95
1583124300000|2020-03-02 04:45:00|11979.2|11975.2|11974.2|11970.2|11983.7|11979.7|11966|11962|76
1583124600000|2020-03-02 04:50:00|11974|11970|12010|12006|12010|12006|11974|11970|83
1583124900000|2020-03-02 04:55:00|12010.5|12006.5|12000|11996|12014.7|12010.7|11992.5|11988.5|79
1583125200000|2020-03-02 05:00:00|11999|11995|12021.7|12017.7|12033.7|12029.7|11996|11992|164
1583125500000|2020-03-02 05:05:00|12022|12018|12008.5|12004.5|12030.7|12026.7|11999|11995|147
1583125800000|2020-03-02 05:10:00|12005.7|12001.7|12019.5|12015.5|12024.7|12020.7|12004.2|12000.2|56
1583126100000|2020-03-02 05:15:00|12019.7|12015.7|12005.7|12001.7|12024.2|12020.2|12002.7|11998.7|66
1583126400000|2020-03-02 05:20:00|12005.2|12001.2|12027.5|12023.5|12029.5|12025.5|12004.5|12000.5|69
1583126700000|2020-03-02 05:25:00|12027.7|12023.7|12045.5|12041.5|12046.5|12042.5|12022|12018|146
1583127000000|2020-03-02 05:30:00|12045.7|12041.7|12032.2|12028.2|12046.2|12042.2|12024|12020|127
1583127300000|2020-03-02 05:35:00|12032|12028|12019|12015|12032.7|12028.7|12015.5|12011.5|65
1583127600000|2020-03-02 05:40:00|12017|12013|12012.2|12008.2|12026.5|12022.5|12009.7|12005.7|83
1583127900000|2020-03-02 05:45:00|12010|12006|12010.5|12006.5|12016.5|12012.5|12000|11996|83
1583128200000|2020-03-02 05:50:00|12010.7|12006.7|12021|12017|12024.7|12020.7|12006.2|12002.2|74
1583128500000|2020-03-02 05:55:00|12020.2|12016.2|12021.5|12017.5|12026.7|12022.7|12011.7|12007.7|77
1583128800000|2020-03-02 06:00:00|12021.2|12017.2|11982.7|11978.7|12025.2|12021.2|11973|11969|218
1583129100000|2020-03-02 06:05:00|11983|11979|11977.2|11973.2|11998.2|11994.2|11976.2|11972.2|184
1583129400000|2020-03-02 06:10:00|11977.5|11973.5|11983.2|11979.2|11986.5|11982.5|11965.7|11961.7|117
1583129700000|2020-03-02 06:15:00|11981.7|11977.7|11988.5|11984.5|12000|11996|11975.2|11971.2|124
1583130000000|2020-03-02 06:20:00|11988.2|11984.2|11980|11976|11992.5|11988.5|11974.7|11970.7|96
1583130300000|2020-03-02 06:25:00|11980.2|11976.2|11995.2|11991.2|11996.2|11992.2|11976.5|11972.5|93
1583130600000|2020-03-02 06:30:00|11995|11991|11992.5|11988.5|11996.2|11992.2|11983.7|11979.7|127
1583130900000|2020-03-02 06:35:00|11993.2|11989.2|12000.5|11996.5|12000.7|11996.7|11988.5|11984.5|162
1583131200000|2020-03-02 06:40:00|12000.2|11996.2|12000|11996|12014|12010|11999.2|11995.2|144
1583131500000|2020-03-02 06:45:00|11999.5|11995.5|12011.5|12007.5|12011.5|12007.5|11997.7|11993.7|145
1583131800000|2020-03-02 06:50:00|12010.5|12006.5|12006.7|12002.7|12027.5|12023.5|12006.5|12002.5|267
1583132100000|2020-03-02 06:55:00|12007|12003|12047.2|12043.2|12047.2|12043.2|12004.5|12000.5|368
1583132400000|2020-03-02 07:00:00|12046.2|12044.2|12072.2|12070.2|12072.2|12070.2|12019.2|12017.2|1588
1583132700000|2020-03-02 07:05:00|12071.7|12069.7|12093.5|12091.5|12100.2|12098.2|12057.2|12055.2|1398
1583133000000|2020-03-02 07:10:00|12093.7|12091.7|12060.2|12058.2|12106|12104|12060|12058|1245
1583133300000|2020-03-02 07:15:00|12059.5|12057.5|12040.7|12038.7|12066.2|12064.2|12030.2|12028.2|892
1583133600000|2020-03-02 07:20:00|12040.5|12038.5|12012.5|12010.5|12041.2|12039.2|12008.5|12006.5|939
1583133900000|2020-03-02 07:25:00|12012.2|12010.2|12037.2|12035.2|12043.5|12041.5|12012.2|12010.2|959
1583134200000|2020-03-02 07:30:00|12037|12035|12043.7|12041.7|12055|12053|12026.2|12024.2|894
1583134500000|2020-03-02 07:35:00|12043.5|12041.5|12076|12074|12076.5|12074.5|12034.5|12032.5|885
1583134800000|2020-03-02 07:40:00|12075.5|12073.5|12086.5|12084.5|12096.2|12094.2|12071.2|12069.2|927
1583135100000|2020-03-02 07:45:00|12086.2|12084.2|12175.2|12173.2|12175.2|12173.2|12082.5|12080.5|2686
1583135400000|2020-03-02 07:50:00|12175|12173|12198.7|12196.7|12218.7|12216.7|12166.7|12164.7|2719
1583135700000|2020-03-02 07:55:00|12196.5|12194.5|12180|12178|12212.2|12210.2|12172.7|12170.7|1365
1583136000000|2020-03-02 08:00:00|12175.5|12173.5|12042.7|12041.7|12176|12174|11989.7|11988.7|5979
1583136300000|2020-03-02 08:05:00|12042.5|12041.5|12069.2|12068.2|12093.2|12092.2|12038.5|12037.5|2778
1583136600000|2020-03-02 08:10:00|12068.7|12067.7|12077.5|12076.5|12119.7|12118.7|12065.7|12064.7|2432
1583136900000|2020-03-02 08:15:00|12077.7|12076.7|12072|12071|12099.2|12098.2|12051|12050|1678
1583137200000|2020-03-02 08:20:00|12071.2|12070.2|12041.2|12040.2|12090.5|12089.5|12039|12038|1306
1583137500000|2020-03-02 08:25:00|12041.5|12040.5|12044.5|12043.5|12069|12068|12029.5|12028.5|1373
1583137800000|2020-03-02 08:30:00|12044.7|12043.7|12110.2|12109.2|12113.2|12112.2|12028.7|12027.7|1570
1583138100000|2020-03-02 08:35:00|12110.7|12109.7|12099.5|12098.5|12125|12124|12074.5|12073.5|1269
1583138400000|2020-03-02 08:40:00|12100.3|12099.3|12076|12075|12124.3|12123.3|12073|12072|1136
1583138700000|2020-03-02 08:45:00|12079|12078|12053.8|12052.8|12083|12082|12043.5|12042.5|1094
1583139000000|2020-03-02 08:50:00|12053.3|12052.3|12040.8|12039.8|12065.3|12064.3|12029.5|12028.5|917
1583139300000|2020-03-02 08:55:00|12040.5|12039.5|12018.3|12017.3|12052|12051|12013.8|12012.8|1500
1583139600000|2020-03-02 09:00:00|12018.5|12017.5|12040|12039|12040|12039|12010.3|12009.3|1133
1583139900000|2020-03-02 09:05:00|12039.8|12038.8|12018.5|12017.5|12051.8|12050.8|12018.3|12017.3|1018
1583140200000|2020-03-02 09:10:00|12018|12017|12015.3|12014.3|12041.3|12040.3|12001.3|12000.3|1608
1583140500000|2020-03-02 09:15:00|12015.5|12014.5|12005.5|12004.5|12016.8|12015.8|11992.8|11991.8|1165
1583140800000|2020-03-02 09:20:00|12005.3|12004.3|12048|12047|12053|12052|12005.3|12004.3|1207
1583141100000|2020-03-02 09:25:00|12046.8|12045.8|11988|11987|12046.8|12045.8|11972.8|11971.8|1515
1583141400000|2020-03-02 09:30:00|11987.8|11986.8|11949.5|11948.5|12003.5|12002.5|11948.5|11947.5|1621
1583141700000|2020-03-02 09:35:00|11949.3|11948.3|11926.3|11925.3|11952.8|11951.8|11921.5|11920.5|1688
1583142000000|2020-03-02 09:40:00|11926.5|11925.5|11890.8|11889.8|11939.3|11938.3|11885|11884|2181
1583142300000|2020-03-02 09:45:00|11890.5|11889.5|11901.3|11900.3|11924.8|11923.8|11873.3|11872.3|1971
1583142600000|2020-03-02 09:50:00|11900.3|11899.3|11861.5|11860.5|11902.8|11901.8|11860.8|11859.8|1540
1583142900000|2020-03-02 09:55:00|11861.8|11860.8|11909.3|11908.3|11910.5|11909.5|11856.8|11855.8|1565
1583143200000|2020-03-02 10:00:00|11909|11908|11860.3|11859.3|11910.8|11909.8|11855.8|11854.8|1786
1583143500000|2020-03-02 10:05:00|11860.5|11859.5|11832.3|11831.3|11867|11866|11832.3|11831.3|1321
1583143800000|2020-03-02 10:10:00|11832.5|11831.5|11826.5|11825.5|11838.3|11837.3|11811.3|11810.3|1375
1583144100000|2020-03-02 10:15:00|11826.3|11825.3|11866.3|11865.3|11875.3|11874.3|11816|11815|1971
1583144400000|2020-03-02 10:20:00|11866.5|11865.5|11837.8|11836.8|11866.5|11865.5|11833.3|11832.3|1367
1583144700000|2020-03-02 10:25:00|11838|11837|11896.8|11895.8|11905.3|11904.3|11838|11837|1970
1583145000000|2020-03-02 10:30:00|11898.8|11897.8|11915.3|11914.3|11933.8|11932.8|11887|11886|2554
1583145300000|2020-03-02 10:35:00|11914.8|11913.8|11911.3|11910.3|11917|11916|11900.5|11899.5|952
1583145600000|2020-03-02 10:40:00|11911.5|11910.5|11895.5|11894.5|11913.3|11912.3|11890.3|11889.3|1042
1583145900000|2020-03-02 10:45:00|11894.8|11893.8|11871.3|11870.3|11915.5|11914.5|11869.3|11868.3|985
1583146200000|2020-03-02 10:50:00|11872.5|11871.5|11874.5|11873.5|11882|11881|11852|11851|878
1583146500000|2020-03-02 10:55:00|11874.3|11873.3|11836|11835|11875.8|11874.8|11832.8|11831.8|805
1583146800000|2020-03-02 11:00:00|11835.8|11834.8|11814.3|11813.3|11848.3|11847.3|11810.5|11809.5|1164
1583147100000|2020-03-02 11:05:00|11813.8|11812.8|11822|11821|11843.3|11842.3|11804.3|11803.3|1672
1583147400000|2020-03-02 11:10:00|11821.3|11820.3|11791.5|11790.5|11827.8|11826.8|11790.5|11789.5|1265
1583147700000|2020-03-02 11:15:00|11788.8|11787.8|11842.8|11841.8|11843.8|11842.8|11787.3|11786.3|1027
1583148000000|2020-03-02 11:20:00|11842.5|11841.5|11807.5|11806.5|11847.3|11846.3|11795.5|11794.5|1286
1583148300000|2020-03-02 11:25:00|11807.8|11806.8|11777|11776|11808|11807|11776.5|11775.5|1102
1583148600000|2020-03-02 11:30:00|11777.3|11776.3|11761.3|11760.3|11790.8|11789.8|11760.3|11759.3|853
1583148900000|2020-03-02 11:35:00|11761.5|11760.5|11757.5|11756.5|11772|11771|11755.5|11754.5|1085
1583149200000|2020-03-02 11:40:00|11757.3|11756.3|11696.5|11695.5|11757.5|11756.5|11669.5|11668.5|3175
1583149500000|2020-03-02 11:45:00|11696.8|11695.8|11743.8|11742.8|11753.5|11752.5|11690.5|11689.5|1430
1583149800000|2020-03-02 11:50:00|11742.8|11741.8|11687|11686|11746.8|11745.8|11687|11686|1095
1583150100000|2020-03-02 11:55:00|11686.8|11685.8|11643.5|11642.5|11704.5|11703.5|11627.8|11626.8|2179
1583150400000|2020-03-02 12:00:00|11644|11643|11662.5|11661.5|11699.5|11698.5|11640.3|11639.3|1602
1583150700000|2020-03-02 12:05:00|11664|11663|11700.5|11699.5|11715|11714|11647.8|11646.8|1525
1583151000000|2020-03-02 12:10:00|11699|11698|11649.5|11648.5|11701.3|11700.3|11636.8|11635.8|1349
1583151300000|2020-03-02 12:15:00|11649.8|11648.8|11631.3|11630.3|11674|11673|11630.5|11629.5|1031
1583151600000|2020-03-02 12:20:00|11631.5|11630.5|11656.8|11655.8|11666.3|11665.3|11626.3|11625.3|994
1583151900000|2020-03-02 12:25:00|11656.5|11655.5|11719.8|11718.8|11722.5|11721.5|11654.3|11653.3|1671
1583152200000|2020-03-02 12:30:00|11720|11719|11677.8|11676.8|11721.3|11720.3|11674.3|11673.3|1273
1583152500000|2020-03-02 12:35:00|11678.3|11677.3|11706.3|11705.3|11741.5|11740.5|11678.3|11677.3|1283
1583152800000|2020-03-02 12:40:00|11706.5|11705.5|11721.3|11720.3|11746.3|11745.3|11706|11705|1238
1583153100000|2020-03-02 12:45:00|11721.5|11720.5|11741.5|11740.5|11758.8|11757.8|11716.8|11715.8|941
1583153400000|2020-03-02 12:50:00|11741.8|11740.8|11750.5|11749.5|11764.8|11763.8|11739.8|11738.8|939
1583153700000|2020-03-02 12:55:00|11749.3|11748.3|11789.7|11788.7|11807.2|11806.2|11749.3|11748.3|1839
1583154000000|2020-03-02 13:00:00|11792.7|11791.7|11793|11792|11793.5|11792.5|11769|11768|888
1583154300000|2020-03-02 13:05:00|11792|11791|11781.2|11780.2|11801.2|11800.2|11775|11774|622
1583154600000|2020-03-02 13:10:00|11780.2|11779.2|11797.5|11796.5|11801|11800|11765|11764|843
1583154900000|2020-03-02 13:15:00|11796.7|11795.7|11795.5|11794.5|11810.7|11809.7|11779.2|11778.2|903
1583155200000|2020-03-02 13:20:00|11795.7|11794.7|11754.2|11753.2|11796.2|11795.2|11744.2|11743.2|1038
1583155500000|2020-03-02 13:25:00|11751.2|11750.2|11753.7|11752.7|11755.7|11754.7|11729.2|11728.2|1007
1583155800000|2020-03-02 13:30:00|11751.7|11750.7|11741.7|11740.7|11752.2|11751.2|11720|11719|947
1583156100000|2020-03-02 13:35:00|11742|11741|11748.5|11747.5|11762.2|11761.2|11732.5|11731.5|722
1583156400000|2020-03-02 13:40:00|11748.2|11747.2|11719.7|11718.7|11759|11758|11716.7|11715.7|928
1583156700000|2020-03-02 13:45:00|11718.7|11717.7|11739.2|11738.2|11743.5|11742.5|11716.2|11715.2|696
1583157000000|2020-03-02 13:50:00|11739|11738|11779.7|11778.7|11781|11780|11736.5|11735.5|1014
1583157300000|2020-03-02 13:55:00|11779|11778|11835.5|11834.5|11843.7|11842.7|11777.5|11776.5|2099
1583157600000|2020-03-02 14:00:00|11839.5|11838.5|11843.5|11842.5|11863.7|11862.7|11836|11835|1398
1583157900000|2020-03-02 14:05:00|11843.7|11842.7|11854.5|11853.5|11858.5|11857.5|11835.2|11834.2|856
1583158200000|2020-03-02 14:10:00|11854.7|11853.7|11855.5|11854.5|11870.7|11869.7|11836|11835|1152
1583158500000|2020-03-02 14:15:00|11855.2|11854.2|11848.5|11847.5|11856.7|11855.7|11820.5|11819.5|1143
1583158800000|2020-03-02 14:20:00|11849|11848|11860.5|11859.5|11868.2|11867.2|11847.5|11846.5|903
1583159100000|2020-03-02 14:25:00|11860.2|11859.2|11886.5|11885.5|11887.2|11886.2|11857.2|11856.2|946
1583159400000|2020-03-02 14:30:00|11885|11884|11834.5|11833.5|11887.7|11886.7|11829|11828|3215
1583159700000|2020-03-02 14:35:00|11831.7|11830.7|11774.5|11773.5|11835|11834|11774|11773|2411
1583160000000|2020-03-02 14:40:00|11774.7|11773.7|11791.5|11790.5|11815.5|11814.5|11773.2|11772.2|1993
1583160300000|2020-03-02 14:45:00|11790.7|11789.7|11791.5|11790.5|11829.2|11828.2|11786.5|11785.5|1613
1583160600000|2020-03-02 14:50:00|11791.2|11790.2|11832.2|11831.2|11836.5|11835.5|11768.7|11767.7|1758
1583160900000|2020-03-02 14:55:00|11833.2|11832.2|11790.2|11789.2|11838.5|11837.5|11787.5|11786.5|1328
1583161200000|2020-03-02 15:00:00|11789|11788|11755.5|11754.5|11803.2|11802.2|11739.2|11738.2|1862
1583161500000|2020-03-02 15:05:00|11755.2|11754.2|11733.7|11732.7|11756.2|11755.2|11704|11703|1926
1583161800000|2020-03-02 15:10:00|11733.5|11732.5|11782.7|11781.7|11782.7|11781.7|11730.2|11729.2|1397
1583162100000|2020-03-02 15:15:00|11783|11782|11755.5|11754.5|11787.7|11786.7|11726.5|11725.5|1325
1583162400000|2020-03-02 15:20:00|11756|11755|11744.5|11743.5|11757.2|11756.2|11726.7|11725.7|793
1583162700000|2020-03-02 15:25:00|11744.7|11743.7|11759.5|11758.5|11777.5|11776.5|11735.7|11734.7|995
1583163000000|2020-03-02 15:30:00|11759.7|11758.7|11735.7|11734.7|11774.5|11773.5|11720.7|11719.7|1064
1583163300000|2020-03-02 15:35:00|11735.5|11734.5|11772.7|11771.7|11777|11776|11732.2|11731.2|1117
1583163600000|2020-03-02 15:40:00|11773|11772|11792|11791|11798.7|11797.7|11764|11763|831
1583163900000|2020-03-02 15:45:00|11793|11792|11836.7|11835.7|11839|11838|11793|11792|1543
1583164200000|2020-03-02 15:50:00|11837.2|11836.2|11847.2|11846.2|11863|11862|11833.5|11832.5|2169
1583164500000|2020-03-02 15:55:00|11846.5|11845.5|11817.7|11816.7|11859.5|11858.5|11816|11815|1658
1583164800000|2020-03-02 16:00:00|11819.7|11818.7|11849.5|11848.5|11855.5|11854.5|11809.7|11808.7|2017
1583165100000|2020-03-02 16:05:00|11847.7|11846.7|11827.7|11826.7|11851.5|11850.5|11818.5|11817.5|2055
1583165400000|2020-03-02 16:10:00|11827.5|11826.5|11926|11925|11928.7|11927.7|11824.2|11823.2|3578
1583165700000|2020-03-02 16:15:00|11925|11924|11893.2|11892.2|11935.2|11934.2|11889.5|11888.5|2710
1583166000000|2020-03-02 16:20:00|11893|11892|11868.5|11867.5|11900|11899|11866.5|11865.5|2514
1583166300000|2020-03-02 16:25:00|11868.7|11867.7|11864|11863|11896.5|11895.5|11851|11850|4400
1583166600000|2020-03-02 16:30:00|11862.5|11861.5|11863|11861|11895|11893|11845|11843|3147
1583166900000|2020-03-02 16:35:00|11857.5|11855.5|11918.2|11916.2|11923.7|11921.7|11847|11845|2638
1583167200000|2020-03-02 16:40:00|11918|11916|11888.2|11886.2|11918.7|11916.7|11864|11862|1815
1583167500000|2020-03-02 16:45:00|11889.2|11887.2|11879.5|11877.5|11892|11890|11869.5|11867.5|753
1583167800000|2020-03-02 16:50:00|11879.7|11877.7|11913.5|11911.5|11916.7|11914.7|11874.2|11872.2|672
1583168100000|2020-03-02 16:55:00|11914.2|11912.2|11918.7|11916.7|11926.5|11924.5|11910.2|11908.2|656
1583168400000|2020-03-02 17:00:00|11919|11917|11924.7|11922.7|11936|11934|11915|11913|518
1583168700000|2020-03-02 17:05:00|11924|11922|11891.7|11889.7|11932.2|11930.2|11890.7|11888.7|738
1583169000000|2020-03-02 17:10:00|11892|11890|11882.7|11880.7|11898.5|11896.5|11875.7|11873.7|444
1583169300000|2020-03-02 17:15:00|11883|11881|11873.2|11871.2|11885.5|11883.5|11859.5|11857.5|520
1583169600000|2020-03-02 17:20:00|11874.2|11872.2|11860.5|11858.5|11878.2|11876.2|11853.5|11851.5|475
1583169900000|2020-03-02 17:25:00|11860.2|11858.2|11881|11879|11886|11884|11857.7|11855.7|468
1583170200000|2020-03-02 17:30:00|11881.2|11879.2|11889|11887|11897|11895|11878.7|11876.7|394
1583170500000|2020-03-02 17:35:00|11889.2|11887.2|11910.7|11908.7|11913.5|11911.5|11889.2|11887.2|371
1583170800000|2020-03-02 17:40:00|11910.5|11908.5|11897.2|11895.2|11920.7|11918.7|11888|11886|499
1583171100000|2020-03-02 17:45:00|11896.7|11894.7|11903.7|11901.7|11922.2|11920.2|11896.7|11894.7|415
1583171400000|2020-03-02 17:50:00|11904|11902|11913.7|11911.7|11919.5|11917.5|11888.7|11886.7|406
1583171700000|2020-03-02 17:55:00|11913.5|11911.5|11908|11906|11922.5|11920.5|11902|11900|253
1583172000000|2020-03-02 18:00:00|11909.2|11907.2|11916.7|11914.7|11919|11917|11899.2|11897.2|419
1583172300000|2020-03-02 18:05:00|11917|11915|11891.7|11889.7|11917|11915|11885.2|11883.2|368
1583172600000|2020-03-02 18:10:00|11893.7|11891.7|11903.5|11901.5|11909.7|11907.7|11889|11887|269
1583172900000|2020-03-02 18:15:00|11903.2|11901.2|11881.5|11879.5|11908|11906|11878.5|11876.5|330
1583173200000|2020-03-02 18:20:00|11881.7|11879.7|11880|11878|11890|11888|11871.5|11869.5|222
1583173500000|2020-03-02 18:25:00|11879.7|11877.7|11867.2|11865.2|11883.2|11881.2|11850.5|11848.5|345
1583173800000|2020-03-02 18:30:00|11866.7|11864.7|11866.7|11864.7|11874.5|11872.5|11850.7|11848.7|370
1583174100000|2020-03-02 18:35:00|11864.2|11862.2|11895.2|11893.2|11895.5|11893.5|11862.7|11860.7|218
1583174400000|2020-03-02 18:40:00|11895|11893|11902.2|11900.2|11909.5|11907.5|11891.5|11889.5|213
1583174700000|2020-03-02 18:45:00|11902.5|11900.5|11891.5|11889.5|11907.5|11905.5|11881.2|11879.2|240
1583175000000|2020-03-02 18:50:00|11891.2|11889.2|11875.2|11873.2|11902|11900|11870.5|11868.5|337
1583175300000|2020-03-02 18:55:00|11875.5|11873.5|11914|11912|11915.2|11913.2|11875.2|11873.2|352
1583175600000|2020-03-02 19:00:00|11912.2|11910.2|11918.5|11916.5|11920.5|11918.5|11907.5|11905.5|256
1583175900000|2020-03-02 19:05:00|11918.7|11916.7|11923|11921|11925.5|11923.5|11903.5|11901.5|234
1583176200000|2020-03-02 19:10:00|11923.5|11921.5|11919.7|11917.7|11927.2|11925.2|11914.2|11912.2|208
1583176500000|2020-03-02 19:15:00|11919.5|11917.5|11903|11901|11919.7|11917.7|11894.7|11892.7|225
1583176800000|2020-03-02 19:20:00|11903.2|11901.2|11893|11891|11911|11909|11893|11891|186
1583177100000|2020-03-02 19:25:00|11893.2|11891.2|11884.2|11882.2|11906.2|11904.2|11883|11881|281
1583177400000|2020-03-02 19:30:00|11884.7|11882.7|11872.7|11870.7|11894.7|11892.7|11872.7|11870.7|227
1583177700000|2020-03-02 19:35:00|11872.5|11870.5|11836.7|11834.7|11877|11875|11834|11832|459
1583178000000|2020-03-02 19:40:00|11836.5|11834.5|11804.5|11802.5|11836.5|11834.5|11797.2|11795.2|657
1583178300000|2020-03-02 19:45:00|11804.2|11802.2|11829|11827|11836|11834|11793|11791|466
1583178600000|2020-03-02 19:50:00|11828.7|11826.7|11840.5|11838.5|11840.5|11838.5|11807.2|11805.2|349
1583178900000|2020-03-02 19:55:00|11840.2|11838.2|11812.2|11810.2|11845.5|11843.5|11803.5|11801.5|258
1583179200000|2020-03-02 20:00:00|11812.5|11810.5|11830.2|11828.2|11839.2|11837.2|11812.2|11810.2|452
1583179500000|2020-03-02 20:05:00|11830|11828|11852.5|11850.5|11863.5|11861.5|11826|11824|313
1583179800000|2020-03-02 20:10:00|11852.2|11850.2|11860.7|11858.7|11865.7|11863.7|11841|11839|228
1583180100000|2020-03-02 20:15:00|11860|11858|11849.7|11847.7|11873.5|11871.5|11845.7|11843.7|217
1583180400000|2020-03-02 20:20:00|11850|11848|11895.5|11893.5|11895.5|11893.5|11850|11848|180
1583180700000|2020-03-02 20:25:00|11895|11893|11892|11890|11896.5|11894.5|11886.5|11884.5|132
1583181000000|2020-03-02 20:30:00|11892.2|11890.2|11904.2|11902.2|11908.2|11906.2|11883.7|11881.7|189
1583181300000|2020-03-02 20:35:00|11903.7|11901.7|11955.2|11953.2|11958.5|11956.5|11902.2|11900.2|578
1583181600000|2020-03-02 20:40:00|11955|11953|11930.5|11928.5|11960.5|11958.5|11924|11922|311
1583181900000|2020-03-02 20:45:00|11930.7|11928.7|11997.5|11995.5|12004|12002|11930.7|11928.7|410
1583182200000|2020-03-02 20:50:00|11999|11997|12071.5|12069.5|12071.5|12069.5|11997|11995|793
1583182500000|2020-03-02 20:55:00|12070.5|12068.5|12057|12055|12074.5|12072.5|12032|12030|501
1583182800000|2020-03-02 21:00:00|12056.7|12054.7|12052.9|12047.9|12071.5|12066.5|12030.2|12025.2|19
1583183100000|2020-03-02 21:05:00|12053.9|12048.9|12028.6|12023.6|12066.9|12061.9|12025.7|12020.7|0
1583183400000|2020-03-02 21:10:00|12029.6|12024.6|11957|11952|12031.8|12026.8|11951.8|11946.8|0
1583183700000|2020-03-02 21:15:00|11957.3|11952.3|11972.1|11967.1|11987|11982|11957.3|11952.3|0
1583184000000|2020-03-02 21:20:00|11971.9|11966.9|11979.5|11974.5|11981.5|11976.5|11970.8|11965.8|0
1583184300000|2020-03-02 21:25:00|11979.6|11974.6|11983|11978|11986.1|11981.1|11978.9|11973.9|0
1583184600000|2020-03-02 21:30:00|11984.6|11979.6|12035.6|12030.6|12040.6|12035.6|11976.5|11971.5|0
1583184900000|2020-03-02 21:35:00|12034.6|12029.6|11999.9|11994.9|12034.6|12029.6|11997.2|11992.2|0
1583185200000|2020-03-02 21:40:00|11999|11994|12006|12001|12019.8|12014.8|11998|11993|0
1583185500000|2020-03-02 21:45:00|12005.9|12000.9|12023.6|12018.6|12023.6|12018.6|12004|11999|0
1583185800000|2020-03-02 21:50:00|12024.6|12019.6|11988.3|11983.3|12024.6|12019.6|11972.5|11967.5|0
1583186100000|2020-03-02 21:55:00|11988.4|11983.4|11993.3|11988.3|11995.2|11990.2|11975.7|11970.7|0
1583186400000|2020-03-02 22:00:00|11991.7|11986.7|11987.6|11982.6|11994.1|11989.1|11986.9|11981.9|0
1583186700000|2020-03-02 22:05:00|11986.9|11981.9|11992.6|11987.6|11992.6|11987.6|11986.1|11981.1|0
1583187000000|2020-03-02 22:10:00|11993.2|11988.2|11993.4|11988.4|11993.4|11988.4|11990.3|11985.3|0
1583187300000|2020-03-02 22:15:00|11993.7|11988.7|11997.6|11992.6|12001.2|11996.2|11991.2|11986.2|0
1583187600000|2020-03-02 22:20:00|11998.4|11993.4|12001.7|11996.7|12004.3|11999.3|11997.9|11992.9|0
1583187900000|2020-03-02 22:25:00|12001.6|11996.6|11995.9|11990.9|12001.6|11996.6|11993.1|11988.1|0
1583188200000|2020-03-02 22:30:00|11992.9|11987.9|12002.8|11997.8|12004.6|11999.6|11991.5|11986.5|0
1583188500000|2020-03-02 22:35:00|12002.9|11997.9|12006.1|12001.1|12007.1|12002.1|12002.5|11997.5|0
1583188800000|2020-03-02 22:40:00|12007.5|12002.5|12008.1|12003.1|12009.3|12004.3|12007|12002|0
1583189100000|2020-03-02 22:45:00|12007.9|12002.9|12009.8|12004.8|12010.9|12005.9|12005.9|12000.9|0
1583189400000|2020-03-02 22:50:00|12010.2|12005.2|12019.9|12014.9|12019.9|12014.9|12010.2|12005.2|0
1583189700000|2020-03-02 22:55:00|12020|12015|12017.7|12012.7|12021.9|12016.9|12012.2|12007.2|0
1583190000000|2020-03-02 23:00:00|12014.5|12009.5|12016.5|12011.5|12038.8|12033.8|12004.7|11999.7|0
1583190300000|2020-03-02 23:05:00|12017.4|12012.4|12017.6|12012.6|12034.6|12029.6|12003.5|11998.5|0
1583190600000|2020-03-02 23:10:00|12018.1|12013.1|12017.8|12012.8|12031.3|12026.3|12017.3|12012.3|0
1583190900000|2020-03-02 23:15:00|12017.4|12012.4|12018.5|12013.5|12030.2|12025.2|12014.4|12009.4|0
1583191200000|2020-03-02 23:20:00|12017.6|12012.6|12008|12003|12017.6|12012.6|11993.3|11988.3|0
1583191500000|2020-03-02 23:25:00|12007.1|12002.1|12010.9|12005.9|12017.9|12012.9|12000.2|11995.2|0
1583191800000|2020-03-02 23:30:00|12011.3|12006.3|12000.4|11995.4|12013.1|12008.1|11992.7|11987.7|0
1583192100000|2020-03-02 23:35:00|12001.3|11996.3|11986.3|11981.3|12002.8|11997.8|11984.3|11979.3|0
1583192400000|2020-03-02 23:40:00|11985.8|11980.8|11995.3|11990.3|11999.6|11994.6|11985.7|11980.7|0
1583192700000|2020-03-02 23:45:00|11996.2|11991.2|12009|12004|12011.9|12006.9|11996.2|11991.2|0
1583193000000|2020-03-02 23:50:00|12008.1|12003.1|12040.2|12035.2|12045.3|12040.3|12008.1|12003.1|0
1583193300000|2020-03-02 23:55:00|12039.7|12034.7|12047.3|12042.3|12047.8|12042.8|12027.5|12022.5|0
1583193600000|2020-03-03 00:00:00|12047.8|12042.8|12080.9|12075.9|12088.4|12083.4|12044.5|12039.5|0
1583193900000|2020-03-03 00:05:00|12079|12074|12070.7|12065.7|12089.7|12084.7|12061.4|12056.4|0
1583194200000|2020-03-03 00:10:00|12071.7|12066.7|12058.1|12053.1|12074.6|12069.6|12047.8|12042.8|0
1583194500000|2020-03-03 00:15:00|12057.2|12052.2|12067.5|12063.5|12076.7|12072.7|12051.5|12047.5|271
1583194800000|2020-03-03 00:20:00|12067.2|12063.2|12083.7|12079.7|12083.7|12079.7|12063|12059|76
1583195100000|2020-03-03 00:25:00|12083.2|12079.2|12093.5|12089.5|12101.7|12097.7|12083.2|12079.2|81
1583195400000|2020-03-03 00:30:00|12093|12089|12087|12083|12096.7|12092.7|12083|12079|47
1583195700000|2020-03-03 00:35:00|12088.5|12084.5|12091.5|12087.5|12100.7|12096.7|12084.7|12080.7|115
1583196000000|2020-03-03 00:40:00|12091.7|12087.7|12093|12089|12101.5|12097.5|12084.5|12080.5|94
1583196300000|2020-03-03 00:45:00|12092.5|12088.5|12093.7|12089.7|12096.2|12092.2|12085.7|12081.7|61
1583196600000|2020-03-03 00:50:00|12094|12090|12091.5|12087.5|12105.7|12101.7|12091|12087|66
1583196900000|2020-03-03 00:55:00|12095.7|12091.7|12107|12103|12107.7|12103.7|12094.7|12090.7|107
1583197200000|2020-03-03 01:00:00|12107.7|12103.7|12099|12095|12109.5|12105.5|12088.7|12084.7|118
1583197500000|2020-03-03 01:05:00|12101.2|12097.2|12083.2|12079.2|12101.7|12097.7|12082.5|12078.5|63
1583197800000|2020-03-03 01:10:00|12082.7|12078.7|12069|12065|12087.7|12083.7|12066|12062|57
1583198100000|2020-03-03 01:15:00|12069.5|12065.5|12047.5|12043.5|12076.2|12072.2|12043.2|12039.2|100
1583198400000|2020-03-03 01:20:00|12048|12044|12051.7|12047.7|12058.2|12054.2|12043|12039|57
1583198700000|2020-03-03 01:25:00|12051.5|12047.5|12082.7|12078.7|12088.7|12084.7|12051.2|12047.2|97
1583199000000|2020-03-03 01:30:00|12083|12079|12073.2|12069.2|12084.5|12080.5|12067.7|12063.7|48
1583199300000|2020-03-03 01:35:00|12073.5|12069.5|12065.5|12061.5|12077.2|12073.2|12056.2|12052.2|50
1583199600000|2020-03-03 01:40:00|12065.7|12061.7|12051|12047|12067|12063|12042|12038|77
1583199900000|2020-03-03 01:45:00|12051.7|12047.7|12016.7|12012.7|12053|12049|12014.7|12010.7|182
1583200200000|2020-03-03 01:50:00|12016.5|12012.5|12024.7|12020.7|12038.7|12034.7|12013|12009|70
1583200500000|2020-03-03 01:55:00|12024.5|12020.5|12018.7|12014.7|12030.2|12026.2|12014.7|12010.7|51
1583200800000|2020-03-03 02:00:00|12018.5|12014.5|12037|12033|12039.5|12035.5|12015.2|12011.2|51
1583201100000|2020-03-03 02:05:00|12037.2|12033.2|12031|12027|12053.5|12049.5|12030.7|12026.7|47
1583201400000|2020-03-03 02:10:00|12030.5|12026.5|12014.2|12010.2|12030.5|12026.5|12007.5|12003.5|68
1583201700000|2020-03-03 02:15:00|12014.5|12010.5|12018.5|12014.5|12028.2|12024.2|12014.2|12010.2|35
1583202000000|2020-03-03 02:20:00|12017|12013|11995.2|11991.2|12018.2|12014.2|11989.2|11985.2|81
1583202300000|2020-03-03 02:25:00|11995.5|11991.5|12006.7|12002.7|12014.7|12010.7|11994|11990|78
1583202600000|2020-03-03 02:30:00|12006.5|12002.5|12018.7|12014.7|12026.7|12022.7|12005.5|12001.5|64
1583202900000|2020-03-03 02:35:00|12019|12015|12018|12014|12024.7|12020.7|12007|12003|40
1583203200000|2020-03-03 02:40:00|12018.2|12014.2|12018.2|12014.2|12022.7|12018.7|12004|12000|39
1583203500000|2020-03-03 02:45:00|12019|12015|12034.5|12030.5|12037|12033|12013.5|12009.5|50
1583203800000|2020-03-03 02:50:00|12034.2|12030.2|12021.7|12017.7|12038.5|12034.5|12020|12016|70
1583204100000|2020-03-03 02:55:00|12021.2|12017.2|12006.2|12002.2|12021.5|12017.5|11990|11986|89
1583204400000|2020-03-03 03:00:00|12006|12002|12018.2|12014.2|12025|12021|12003.5|11999.5|59
1583204700000|2020-03-03 03:05:00|12018.5|12014.5|12019.2|12015.2|12033|12029|12015.7|12011.7|29
1583205000000|2020-03-03 03:10:00|12018.5|12014.5|12019|12015|12019|12015|12009.7|12005.7|18
1583205300000|2020-03-03 03:15:00|12022.2|12018.2|12015|12011|12023|12019|12012|12008|24
1583205600000|2020-03-03 03:20:00|12015.2|12011.2|12023|12019|12033|12029|12011.7|12007.7|37
1583205900000|2020-03-03 03:25:00|12022.7|12018.7|12041.7|12037.7|12046.7|12042.7|12016.7|12012.7|79
1583206200000|2020-03-03 03:30:00|12041.5|12037.5|12060.2|12056.2|12064|12060|12028.5|12024.5|181
1583206500000|2020-03-03 03:35:00|12060.5|12056.5|12046.5|12042.5|12061.2|12057.2|12040.7|12036.7|110
1583206800000|2020-03-03 03:40:00|12047|12043|12048.5|12044.5|12054.7|12050.7|12044.5|12040.5|37
1583207100000|2020-03-03 03:45:00|12048.7|12044.7|12041.5|12037.5|12048.7|12044.7|12036|12032|54
1583207400000|2020-03-03 03:50:00|12041.7|12037.7|12048.2|12044.2|12054|12050|12041.7|12037.7|82
1583207700000|2020-03-03 03:55:00|12049.5|12045.5|12033.7|12029.7|12052.5|12048.5|12029.7|12025.7|112
1583208000000|2020-03-03 04:00:00|12034|12030|12021.7|12017.7|12037.7|12033.7|12021|12017|93
1583208300000|2020-03-03 04:05:00|12021.5|12017.5|12015.2|12011.2|12023.7|12019.7|12008|12004|147
1583208600000|2020-03-03 04:10:00|12015.5|12011.5|12016.2|12012.2|12021.5|12017.5|12013|12009|32
1583208900000|2020-03-03 04:15:00|12016.7|12012.7|12013|12009|12026.5|12022.5|12013|12009|64
1583209200000|2020-03-03 04:20:00|12012.7|12008.7|11975.2|11971.2|12013|12009|11971.2|11967.2|267
1583209500000|2020-03-03 04:25:00|11975.7|11971.7|11956|11952|11979.7|11975.7|11954.7|11950.7|173
1583209800000|2020-03-03 04:30:00|11955.5|11951.5|11929.2|11925.2|11960.7|11956.7|11929|11925|178
1583210100000|2020-03-03 04:35:00|11929|11925|11967.2|11963.2|11967.2|11963.2|11926.5|11922.5|224
1583210400000|2020-03-03 04:40:00|11967.5|11963.5|11940.7|11936.7|11984.5|11980.5|11939|11935|150
1583210700000|2020-03-03 04:45:00|11940.5|11936.5|11958|11954|11961.7|11957.7|11938.7|11934.7|62
1583211000000|2020-03-03 04:50:00|11957.7|11953.7|11962.2|11958.2|11971.7|11967.7|11956.2|11952.2|62
1583211300000|2020-03-03 04:55:00|11962.5|11958.5|11959.5|11955.5|11972.5|11968.5|11959.5|11955.5|66
1583211600000|2020-03-03 05:00:00|11959.7|11955.7|11971.2|11967.2|11984.7|11980.7|11957.7|11953.7|108
1583211900000|2020-03-03 05:05:00|11971|11967|11943.2|11939.2|11971|11967|11939.2|11935.2|108
1583212200000|2020-03-03 05:10:00|11943.5|11939.5|11952|11948|11955.2|11951.2|11939.7|11935.7|77
1583212500000|2020-03-03 05:15:00|11950.2|11946.2|11935.7|11931.7|11951.2|11947.2|11933.5|11929.5|96
1583212800000|2020-03-03 05:20:00|11935.5|11931.5|11937.2|11933.2|11941|11937|11930.2|11926.2|68
1583213100000|2020-03-03 05:25:00|11937|11933|11936.7|11932.7|11942|11938|11930.7|11926.7|68
1583213400000|2020-03-03 05:30:00|11937|11933|11950.7|11946.7|11959.2|11955.2|11922|11918|169
1583213700000|2020-03-03 05:35:00|11950.5|11946.5|11954|11950|11969.7|11965.7|11941.7|11937.7|140
1583214000000|2020-03-03 05:40:00|11953.7|11949.7|11949.7|11945.7|11960.2|11956.2|11946.5|11942.5|64
1583214300000|2020-03-03 05:45:00|11949.2|11945.2|11939.5|11935.5|11949.7|11945.7|11931.7|11927.7|79
1583214600000|2020-03-03 05:50:00|11939.2|11935.2|11935|11931|11942.5|11938.5|11923.5|11919.5|114
1583214900000|2020-03-03 05:55:00|11935.2|11931.2|11922|11918|11942.2|11938.2|11917|11913|92
1583215200000|2020-03-03 06:00:00|11921.2|11917.2|11883.7|11879.7|11921.2|11917.2|11874.7|11870.7|286
1583215500000|2020-03-03 06:05:00|11884.7|11880.7|11858.5|11854.5|11895|11891|11855.7|11851.7|368
1583215800000|2020-03-03 06:10:00|11859|11855|11878|11874|11881.5|11877.5|11859|11855|147
1583216100000|2020-03-03 06:15:00|11877.5|11873.5|11871|11867|11882.2|11878.2|11862.7|11858.7|166
1583216400000|2020-03-03 06:20:00|11870.2|11866.2|11895.7|11891.7|11906|11902|11869.5|11865.5|187
1583216700000|2020-03-03 06:25:00|11896|11892|11921.5|11917.5|11924.5|11920.5|11888.2|11884.2|248
1583217000000|2020-03-03 06:30:00|11921.7|11917.7|11896.5|11892.5|11922|11918|11896.5|11892.5|171
1583217300000|2020-03-03 06:35:00|11896.2|11892.2|11910.2|11906.2|11918.5|11914.5|11893.2|11889.2|194
1583217600000|2020-03-03 06:40:00|11910|11906|11926.7|11922.7|11930.2|11926.2|11907|11903|183
1583217900000|2020-03-03 06:45:00|11927|11923|11928.2|11924.2|11932.7|11928.7|11923.7|11919.7|118
1583218200000|2020-03-03 06:50:00|11929.7|11925.7|11924|11920|11936.2|11932.2|11916|11912|173
1583218500000|2020-03-03 06:55:00|11923.7|11919.7|11970|11966|11970.7|11966.7|11923.7|11919.7|530
1583218800000|2020-03-03 07:00:00|11970.5|11966.5|11982|11980|11987.2|11985.2|11938|11936|1766
1583219100000|2020-03-03 07:05:00|11981.7|11979.7|11968|11966|11986|11984|11952.7|11950.7|824
1583219400000|2020-03-03 07:10:00|11967.7|11965.7|12000|11998|12004.5|12002.5|11966.2|11964.2|966
1583219700000|2020-03-03 07:15:00|12000.2|11998.2|11991.7|11989.7|12008.5|12006.5|11985.2|11983.2|744
1583220000000|2020-03-03 07:20:00|11992.5|11990.5|11990.7|11988.7|11994.5|11992.5|11980.2|11978.2|579
1583220300000|2020-03-03 07:25:00|11990|11988|12004.5|12002.5|12012.2|12010.2|11979|11977|852
1583220600000|2020-03-03 07:30:00|12004.7|12002.7|11977.5|11975.5|12007.7|12005.7|11974.5|11972.5|780
1583220900000|2020-03-03 07:35:00|11977.7|11975.7|11972.2|11970.2|11980.2|11978.2|11963.5|11961.5|724
1583221200000|2020-03-03 07:40:00|11972.5|11970.5|11994|11992|12006|12004|11972.2|11970.2|738
1583221500000|2020-03-03 07:45:00|11994.5|11992.5|11971.2|11969.2|11994.5|11992.5|11970.7|11968.7|510
1583221800000|2020-03-03 07:50:00|11971|11969|11985.5|11983.5|11990|11988|11969.5|11967.5|616
1583222100000|2020-03-03 07:55:00|11985.2|11983.2|12041.7|12039.7|12045.5|12043.5|11984.5|11982.5|1156
1583222400000|2020-03-03 08:00:00|12045.2|12043.2|11999.7|11998.7|12045.2|12043.2|11996|11995|4127
1583222700000|2020-03-03 08:05:00|12001|12000|12002.7|12001.7|12004.5|12003.5|11958.5|11957.5|2681
1583223000000|2020-03-03 08:10:00|12002.5|12001.5|12081.7|12080.7|12086|12085|11996.2|11995.2|3002
1583223300000|2020-03-03 08:15:00|12080|12079|12125.5|12124.5|12125.5|12124.5|12065.2|12064.2|3590
1583223600000|2020-03-03 08:20:00|12125|12124|12143.2|12142.2|12146.7|12145.7|12108.7|12107.7|2615
1583223900000|2020-03-03 08:25:00|12144|12143|12132|12131|12145|12144|12114.5|12113.5|1825
1583224200000|2020-03-03 08:30:00|12131.2|12130.2|12172.2|12171.2|12179.5|12178.5|12131.2|12130.2|2611
1583224500000|2020-03-03 08:35:00|12172|12171|12173.7|12172.7|12192|12191|12159.7|12158.7|1873
1583224800000|2020-03-03 08:40:00|12174.5|12173.5|12169.5|12168.5|12202|12201|12166|12165|2073
1583225100000|2020-03-03 08:45:00|12169.8|12168.8|12164.8|12163.8|12185|12184|12150.5|12149.5|1856
1583225400000|2020-03-03 08:50:00|12164.5|12163.5|12137.8|12136.8|12171.3|12170.3|12137.3|12136.3|1901
1583225700000|2020-03-03 08:55:00|12136.5|12135.5|12151.8|12150.8|12162|12161|12126.5|12125.5|1173
1583226000000|2020-03-03 09:00:00|12152|12151|12111.5|12110.5|12153|12152|12109|12108|1801
1583226300000|2020-03-03 09:05:00|12111.3|12110.3|12149.3|12148.3|12154.3|12153.3|12109|12108|1320
1583226600000|2020-03-03 09:10:00|12148.3|12147.3|12175|12174|12183.8|12182.8|12147.8|12146.8|1149
1583226900000|2020-03-03 09:15:00|12175.3|12174.3|12184.8|12183.8|12193.3|12192.3|12167.3|12166.3|1320
1583227200000|2020-03-03 09:20:00|12185|12184|12157.5|12156.5|12197.5|12196.5|12155.5|12154.5|1166
1583227500000|2020-03-03 09:25:00|12157.8|12156.8|12165.8|12164.8|12169.3|12168.3|12146.3|12145.3|1005
1583227800000|2020-03-03 09:30:00|12168.3|12167.3|12188.5|12187.5|12202.3|12201.3|12161.3|12160.3|1443
1583228100000|2020-03-03 09:35:00|12187.8|12186.8|12164.3|12163.3|12191.8|12190.8|12161.3|12160.3|790
1583228400000|2020-03-03 09:40:00|12164|12163|12185.8|12184.8|12188.5|12187.5|12155.3|12154.3|841
1583228700000|2020-03-03 09:45:00|12185.5|12184.5|12199.8|12198.8|12202|12201|12171.5|12170.5|818
1583229000000|2020-03-03 09:50:00|12200.3|12199.3|12178.8|12177.8|12207.3|12206.3|12174.5|12173.5|1088
1583229300000|2020-03-03 09:55:00|12179|12178|12193.5|12192.5|12196.5|12195.5|12170.8|12169.8|915
1583229600000|2020-03-03 10:00:00|12194.8|12193.8|12197.5|12196.5|12204.5|12203.5|12188.3|12187.3|851
1583229900000|2020-03-03 10:05:00|12197.3|12196.3|12170.5|12169.5|12198.8|12197.8|12158.8|12157.8|1052
1583230200000|2020-03-03 10:10:00|12170.8|12169.8|12172.3|12171.3|12186.8|12185.8|12165.8|12164.8|843
1583230500000|2020-03-03 10:15:00|12172|12171|12196.8|12195.8|12201.8|12200.8|12172|12171|800
1583230800000|2020-03-03 10:20:00|12196.5|12195.5|12198|12197|12205.8|12204.8|12180.8|12179.8|678
1583231100000|2020-03-03 10:25:00|12197.8|12196.8|12196|12195|12208|12207|12183.3|12182.3|802
1583231400000|2020-03-03 10:30:00|12196.3|12195.3|12189.5|12188.5|12209.8|12208.8|12187.8|12186.8|977
1583231700000|2020-03-03 10:35:00|12189.8|12188.8|12200.3|12199.3|12206|12205|12173.5|12172.5|1090
1583232000000|2020-03-03 10:40:00|12200|12199|12199.3|12198.3|12206.3|12205.3|12191.3|12190.3|529
1583232300000|2020-03-03 10:45:00|12198.8|12197.8|12208|12207|12213.5|12212.5|12195.8|12194.8|725
1583232600000|2020-03-03 10:50:00|12209.3|12208.3|12224.5|12223.5|12228|12227|12197.5|12196.5|1303
1583232900000|2020-03-03 10:55:00|12224|12223|12217.3|12216.3|12225.8|12224.8|12199.5|12198.5|763
1583233200000|2020-03-03 11:00:00|12216.8|12215.8|12183.3|12182.3|12217.3|12216.3|12172|12171|1410
1583233500000|2020-03-03 11:05:00|12182.8|12181.8|12140|12139|12192|12191|12121.5|12120.5|1758
1583233800000|2020-03-03 11:10:00|12139.8|12138.8|12123.3|12122.3|12145.8|12144.8|12111.8|12110.8|1367
1583234100000|2020-03-03 11:15:00|12124.3|12123.3|12128.5|12127.5|12132.3|12131.3|12112|12111|1147
1583234400000|2020-03-03 11:20:00|12128.8|12127.8|12113.5|12112.5|12140.5|12139.5|12111.8|12110.8|674
1583234700000|2020-03-03 11:25:00|12113.3|12112.3|12091.8|12090.8|12114.8|12113.8|12081|12080|1494
1583235000000|2020-03-03 11:30:00|12091.5|12090.5|12107|12106|12112.5|12111.5|12090|12089|837
1583235300000|2020-03-03 11:35:00|12106.8|12105.8|12099|12098|12123.8|12122.8|12098|12097|893
1583235600000|2020-03-03 11:40:00|12101.3|12100.3|12081.3|12080.3|12103.5|12102.5|12067.5|12066.5|1072
1583235900000|2020-03-03 11:45:00|12081.5|12080.5|12075|12074|12087.3|12086.3|12068.3|12067.3|696
1583236200000|2020-03-03 11:50:00|12075.3|12074.3|12091.3|12090.3|12095.8|12094.8|12072.8|12071.8|514
1583236500000|2020-03-03 11:55:00|12093|12092|12095.5|12094.5|12108.8|12107.8|12088.5|12087.5|576
1583236800000|2020-03-03 12:00:00|12098.8|12097.8|12134|12133|12134.8|12133.8|12098.8|12097.8|897
1583237100000|2020-03-03 12:05:00|12134.3|12133.3|12167.8|12166.8|12169.5|12168.5|12115.8|12114.8|1248
1583237400000|2020-03-03 12:10:00|12166.5|12165.5|12171.5|12170.5|12179.8|12178.8|12154.3|12153.3|816
1583237700000|2020-03-03 12:15:00|12171.8|12170.8|12178|12177|12180.8|12179.8|12164.5|12163.5|526
1583238000000|2020-03-03 12:20:00|12177.8|12176.8|12174.8|12173.8|12180|12179|12164|12163|501
1583238300000|2020-03-03 12:25:00|12174.5|12173.5|12193.5|12192.5|12193.5|12192.5|12167.5|12166.5|488
1583238600000|2020-03-03 12:30:00|12193.3|12192.3|12182.8|12181.8|12212.3|12211.3|12169.3|12168.3|1555
1583238900000|2020-03-03 12:35:00|12183|12182|12109.5|12108.5|12184|12183|12090|12089|3467
1583239200000|2020-03-03 12:40:00|12109.3|12108.3|12078.5|12077.5|12125.8|12124.8|12074.5|12073.5|2002
1583239500000|2020-03-03 12:45:00|12077.5|12076.5|12068|12067|12083.5|12082.5|12053.5|12052.5|1828
1583239800000|2020-03-03 12:50:00|12068.8|12067.8|12075.8|12074.8|12095.3|12094.3|12064|12063|1142
1583240100000|2020-03-03 12:55:00|12075.5|12074.5|12093.5|12092.5|12116.3|12115.3|12051.8|12050.8|1310
1583240400000|2020-03-03 13:00:00|12092.3|12091.3|12058.7|12057.7|12092.3|12091.3|12058.2|12057.2|803
1583240700000|2020-03-03 13:05:00|12059.2|12058.2|12064.7|12063.7|12073.5|12072.5|12047.2|12046.2|979
1583241000000|2020-03-03 13:10:00|12064.5|12063.5|12086.2|12085.2|12092|12091|12053|12052|1354
1583241300000|2020-03-03 13:15:00|12086.5|12085.5|12099.2|12098.2|12100.7|12099.7|12073.7|12072.7|1104
1583241600000|2020-03-03 13:20:00|12099.5|12098.5|12131.2|12130.2|12136.5|12135.5|12089.2|12088.2|1261
1583241900000|2020-03-03 13:25:00|12131|12130|12130.7|12129.7|12152.2|12151.2|12124.2|12123.2|1353
1583242200000|2020-03-03 13:30:00|12130.2|12129.2|12125.5|12124.5|12140.2|12139.2|12113.2|12112.2|1054
1583242500000|2020-03-03 13:35:00|12125.7|12124.7|12106.7|12105.7|12138.5|12137.5|12104.2|12103.2|1158
1583242800000|2020-03-03 13:40:00|12106.5|12105.5|12098|12097|12111|12110|12089.2|12088.2|1220
1583243100000|2020-03-03 13:45:00|12099|12098|12098.5|12097.5|12103.7|12102.7|12081.7|12080.7|1185
1583243400000|2020-03-03 13:50:00|12098.7|12097.7|12114.7|12113.7|12127.5|12126.5|12098.7|12097.7|1353
1583243700000|2020-03-03 13:55:00|12114.5|12113.5|12125|12124|12131.7|12130.7|12110.7|12109.7|833
1583244000000|2020-03-03 14:00:00|12124.7|12123.7|12133.7|12132.7|12136|12135|12112|12111|1152
1583244300000|2020-03-03 14:05:00|12133.5|12132.5|12137.2|12136.2|12149.7|12148.7|12131.7|12130.7|1236
1583244600000|2020-03-03 14:10:00|12137.5|12136.5|12139.2|12138.2|12144.5|12143.5|12124.7|12123.7|940
1583244900000|2020-03-03 14:15:00|12139.5|12138.5|12149.5|12148.5|12160.7|12159.7|12135.5|12134.5|1016
1583245200000|2020-03-03 14:20:00|12149.7|12148.7|12167|12166|12169.7|12168.7|12149.2|12148.2|878
1583245500000|2020-03-03 14:25:00|12167.2|12166.2|12160.7|12159.7|12169.2|12168.2|12156.2|12155.2|980
1583245800000|2020-03-03 14:30:00|12159.5|12158.5|12104|12103|12161.7|12160.7|12099|12098|2576
1583246100000|2020-03-03 14:35:00|12104.2|12103.2|12098|12097|12106.5|12105.5|12078.2|12077.2|2087
1583246400000|2020-03-03 14:40:00|12097.7|12096.7|12089.5|12088.5|12110.5|12109.5|12087|12086|1531
1583246700000|2020-03-03 14:45:00|12089.2|12088.2|12081.7|12080.7|12094.2|12093.2|12070|12069|1495
1583247000000|2020-03-03 14:50:00|12081|12080|12054.7|12053.7|12081|12080|12049.2|12048.2|2311
1583247300000|2020-03-03 14:55:00|12054.5|12053.5|12064|12063|12076|12075|12041.2|12040.2|1076
1583247600000|2020-03-03 15:00:00|12064.5|12063.5|12244.2|12243.2|12268.5|12267.5|12061|12060|5842
1583247900000|2020-03-03 15:05:00|12245.5|12244.5|12196|12195|12274.2|12273.2|12172.5|12171.5|4423
1583248200000|2020-03-03 15:10:00|12195.6|12194.6|12125.1|12124.1|12222.8|12221.8|12122.1|12121.1|3109
1583248500000|2020-03-03 15:15:00|12124.8|12123.8|12061.1|12060.1|12128.8|12127.8|12057.8|12056.8|3158
1583248800000|2020-03-03 15:20:00|12061.3|12060.3|12118.3|12117.3|12122.1|12121.1|12044.6|12043.6|3334
1583249100000|2020-03-03 15:25:00|12118.1|12117.1|12071.6|12070.6|12134.8|12133.8|12063.1|12062.1|1484
1583249400000|2020-03-03 15:30:00|12071.8|12070.8|12053.6|12052.6|12119.8|12118.8|12052.6|12051.6|1251
1583249700000|2020-03-03 15:35:00|12051.6|12050.6|12092.3|12091.3|12118.3|12117.3|12050.1|12049.1|1193
1583250000000|2020-03-03 15:40:00|12092.1|12091.1|12132.8|12131.8|12143.3|12142.3|12083.8|12082.8|1270
1583250300000|2020-03-03 15:45:00|12132.1|12131.1|12084.8|12083.8|12143.8|12142.8|12079.8|12078.8|1978
1583250600000|2020-03-03 15:50:00|12083.8|12082.8|12090.6|12089.6|12104.8|12103.8|12071.6|12070.6|1307
1583250900000|2020-03-03 15:55:00|12090.3|12089.3|12145.3|12144.3|12151.3|12150.3|12082.8|12081.8|1893
1583251200000|2020-03-03 16:00:00|12141.3|12140.3|12123.1|12122.1|12152.8|12151.8|12120.1|12119.1|2340
1583251500000|2020-03-03 16:05:00|12122.8|12121.8|12061.6|12060.6|12123.3|12122.3|12061.1|12060.1|1899
1583251800000|2020-03-03 16:10:00|12062.1|12061.1|12016.6|12015.6|12068.8|12067.8|12012.6|12011.6|2165
1583252100000|2020-03-03 16:15:00|12016.3|12015.3|12017.3|12016.3|12049.1|12048.1|12011.3|12010.3|1453
1583252400000|2020-03-03 16:20:00|12018.6|12017.6|11958.3|11957.3|12027.1|12026.1|11957.6|11956.6|2514
1583252700000|2020-03-03 16:25:00|11958.6|11957.6|11917.6|11916.6|11979.1|11978.1|11904.6|11903.6|5095
1583253000000|2020-03-03 16:30:00|11910.6|11909.6|11985.1|11983.1|11985.1|11983.1|11905.1|11903.1|3958
1583253300000|2020-03-03 16:35:00|11985.3|11983.3|11993.3|11991.3|11998.1|11996.1|11951.6|11949.6|2609
1583253600000|2020-03-03 16:40:00|11993.1|11991.1|12000.1|11998.1|12026.8|12024.8|11974.1|11972.1|2071
1583253900000|2020-03-03 16:45:00|12000.3|11998.3|11975.3|11973.3|12011.1|12009.1|11972.1|11970.1|703
1583254200000|2020-03-03 16:50:00|11975.1|11973.1|12027.1|12025.1|12035.6|12033.6|11972.8|11970.8|1188
1583254500000|2020-03-03 16:55:00|12027.3|12025.3|12043.1|12041.1|12050.8|12048.8|12014.3|12012.3|949
1583254800000|2020-03-03 17:00:00|12041.1|12039.1|12050.6|12048.6|12050.6|12048.6|12017.8|12015.8|763
1583255100000|2020-03-03 17:05:00|12050.8|12048.8|12069.1|12067.1|12076.8|12074.8|12040.8|12038.8|1208
1583255400000|2020-03-03 17:10:00|12069.3|12067.3|12022.3|12020.3|12073.1|12071.1|12018.8|12016.8|1085
1583255700000|2020-03-03 17:15:00|12023.1|12021.1|12020.3|12018.3|12033.6|12031.6|12008.3|12006.3|497
1583256000000|2020-03-03 17:20:00|12020.6|12018.6|12035.1|12033.1|12036.8|12034.8|12014.3|12012.3|381
1583256300000|2020-03-03 17:25:00|12035.3|12033.3|12005.6|12003.6|12046.3|12044.3|11996.6|11994.6|559
1583256600000|2020-03-03 17:30:00|12005.3|12003.3|11995.1|11993.1|12011.3|12009.3|11988.8|11986.8|361
1583256900000|2020-03-03 17:35:00|11994.3|11992.3|12021.1|12019.1|12021.3|12019.3|11988.3|11986.3|314
1583257200000|2020-03-03 17:40:00|12019.1|12017.1|11997.1|11995.1|12021.1|12019.1|11993.3|11991.3|462
1583257500000|2020-03-03 17:45:00|11998.3|11996.3|12022.8|12020.8|12038.1|12036.1|11996.6|11994.6|434
1583257800000|2020-03-03 17:50:00|12023.1|12021.1|11993.8|11991.8|12025.6|12023.6|11993.1|11991.1|318
1583258100000|2020-03-03 17:55:00|11994.3|11992.3|11992.8|11990.8|12001.8|11999.8|11981.1|11979.1|377
1583258400000|2020-03-03 18:00:00|11993.1|11991.1|11963.8|11961.8|11993.1|11991.1|11953.1|11951.1|545
1583258700000|2020-03-03 18:05:00|11963.6|11961.6|11966.6|11964.6|11976.8|11974.8|11954.3|11952.3|427
1583259000000|2020-03-03 18:10:00|11966.8|11964.8|11950.1|11948.1|11976.8|11974.8|11945.8|11943.8|407
1583259300000|2020-03-03 18:15:00|11949.6|11947.6|11934.6|11932.6|11960.8|11958.8|11928.6|11926.6|485
1583259600000|2020-03-03 18:20:00|11934.8|11932.8|11920.6|11918.6|11949.1|11947.1|11911.8|11909.8|560
1583259900000|2020-03-03 18:25:00|11920.3|11918.3|11927.3|11925.3|11928.8|11926.8|11891.1|11889.1|644
1583260200000|2020-03-03 18:30:00|11927.6|11925.6|11938.6|11936.6|11943.1|11941.1|11903.3|11901.3|627
1583260500000|2020-03-03 18:35:00|11938.3|11936.3|11940.1|11938.1|11950.1|11948.1|11927.1|11925.1|534
1583260800000|2020-03-03 18:40:00|11938.1|11936.1|11881.8|11879.8|11940.1|11938.1|11881.6|11879.6|450
1583261100000|2020-03-03 18:45:00|11881.6|11879.6|11878.3|11876.3|11898.3|11896.3|11876.8|11874.8|417
1583261400000|2020-03-03 18:50:00|11878.1|11876.1|11870.1|11868.1|11893.3|11891.3|11864.6|11862.6|382
1583261700000|2020-03-03 18:55:00|11869.8|11867.8|11836.6|11834.6|11872.1|11870.1|11826.1|11824.1|1211
1583262000000|2020-03-03 19:00:00|11836.3|11834.3|11805.3|11803.3|11856.6|11854.6|11797.8|11795.8|938
1583262300000|2020-03-03 19:05:00|11805.8|11803.8|11754.6|11752.6|11808.8|11806.8|11752.6|11750.6|1018
1583262600000|2020-03-03 19:10:00|11751.8|11749.8|11790.1|11788.1|11807.8|11805.8|11749.8|11747.8|1226
1583262900000|2020-03-03 19:15:00|11789.8|11787.8|11747.8|11745.8|11794.8|11792.8|11746.1|11744.1|585
1583263200000|2020-03-03 19:20:00|11747.6|11745.6|11744.3|11742.3|11777.8|11775.8|11738.6|11736.6|606
1583263500000|2020-03-03 19:25:00|11746.1|11744.1|11793.3|11791.3|11801.3|11799.3|11742.3|11740.3|553
1583263800000|2020-03-03 19:30:00|11793.6|11791.6|11829.1|11827.1|11839.3|11837.3|11788.1|11786.1|653
1583264100000|2020-03-03 19:35:00|11828.8|11826.8|11788.8|11786.8|11828.8|11826.8|11785.6|11783.6|421
1583264400000|2020-03-03 19:40:00|11787.1|11785.1|11782.3|11780.3|11792.6|11790.6|11766.1|11764.1|410
1583264700000|2020-03-03 19:45:00|11781.3|11779.3|11835.1|11833.1|11839.1|11837.1|11780.1|11778.1|466
1583265000000|2020-03-03 19:50:00|11835.3|11833.3|11857.3|11855.3|11857.8|11855.8|11808.3|11806.3|423
1583265300000|2020-03-03 19:55:00|11856.8|11854.8|11852.8|11850.8|11862.8|11860.8|11838.1|11836.1|321
1583265600000|2020-03-03 20:00:00|11859.3|11857.3|11886.3|11884.3|11892.3|11890.3|11836.3|11834.3|468
1583265900000|2020-03-03 20:05:00|11885.8|11883.8|11850.6|11848.6|11886.1|11884.1|11841.8|11839.8|268
1583266200000|2020-03-03 20:10:00|11850.3|11848.3|11891.3|11889.3|11900.8|11898.8|11848.1|11846.1|326
1583266500000|2020-03-03 20:15:00|11891.6|11889.6|11903.1|11901.1|11916.1|11914.1|11874.6|11872.6|279
1583266800000|2020-03-03 20:20:00|11902.8|11900.8|11849.6|11847.6|11912.1|11910.1|11849.3|11847.3|288
1583267100000|2020-03-03 20:25:00|11850.1|11848.1|11914.6|11912.6|11914.8|11912.8|11849.8|11847.8|336
1583267400000|2020-03-03 20:30:00|11911.8|11909.8|11854.6|11852.6|11911.8|11909.8|11839.1|11837.1|396
1583267700000|2020-03-03 20:35:00|11854.3|11852.3|11796.3|11794.3|11869.1|11867.1|11788.6|11786.6|528
1583268000000|2020-03-03 20:40:00|11796.6|11794.6|11878.3|11876.3|11882.6|11880.6|11789.1|11787.1|621
1583268300000|2020-03-03 20:45:00|11878.6|11876.6|11853.8|11851.8|11904.6|11902.6|11848.1|11846.1|458
1583268600000|2020-03-03 20:50:00|11852.1|11850.1|11858.3|11856.3|11866.6|11864.6|11807.1|11805.1|618
1583268900000|2020-03-03 20:55:00|11858.1|11856.1|11824.1|11822.1|11877.8|11875.8|11807.3|11805.3|532
1583269200000|2020-03-03 21:00:00|11824.3|11822.3|11875.4|11870.4|11879.4|11874.4|11823.3|11820.1|18
1583269500000|2020-03-03 21:05:00|11873.4|11868.4|11878.2|11873.2|11885.8|11880.8|11857.5|11852.5|0
1583269800000|2020-03-03 21:10:00|11877.7|11872.7|11805.8|11800.8|11881.1|11876.1|11795.2|11790.2|0
1583270100000|2020-03-03 21:15:00|11806|11801|11821.9|11816.9|11821.9|11816.9|11801.7|11796.7|0
1583270400000|2020-03-03 21:20:00|11819.3|11814.3|11813.9|11808.9|11819.3|11814.3|11811.3|11806.3|0
1583270700000|2020-03-03 21:25:00|11814.1|11809.1|11823.4|11818.4|11823.5|11818.5|11813.5|11808.5|0
1583271000000|2020-03-03 21:30:00|11815|11810|11823.6|11818.6|11832|11827|11790.9|11785.9|0
1583271300000|2020-03-03 21:35:00|11822.7|11817.7|11817.1|11812.1|11826.2|11821.2|11809.8|11804.8|0
1583271600000|2020-03-03 21:40:00|11818.1|11813.1|11810.3|11805.3|11819.2|11814.2|11804.3|11799.3|0
1583271900000|2020-03-03 21:45:00|11812.3|11807.3|11795.1|11790.1|11812.3|11807.3|11795.1|11790.1|0
1583272200000|2020-03-03 21:50:00|11796|11791|11786|11781|11799.9|11794.9|11782.7|11777.7|0
1583272500000|2020-03-03 21:55:00|11787|11782|11785.2|11780.2|11799.3|11794.3|11782.6|11777.6|0
1583272800000|2020-03-03 22:00:00|11785.5|11780.5|11782.2|11777.2|11793|11788|11782.2|11777.2|0
1583273100000|2020-03-03 22:05:00|11782.7|11777.7|11779.4|11774.4|11783|11778|11776.9|11771.9|0
1583273400000|2020-03-03 22:10:00|11779.3|11774.3|11780.8|11775.8|11783.5|11778.5|11779.3|11774.3|0
1583273700000|2020-03-03 22:15:00|11781.6|11776.6|11779.6|11774.6|11781.6|11776.6|11777|11772|0
1583274000000|2020-03-03 22:20:00|11779.1|11774.1|11783.5|11778.5|11783.7|11778.7|11777.5|11772.5|0
1583274300000|2020-03-03 22:25:00|11783.7|11778.7|11784.2|11779.2|11784.6|11779.6|11783.7|11778.7|0
1583274600000|2020-03-03 22:30:00|11784.7|11779.7|11783.3|11778.3|11784.7|11779.7|11782.9|11777.9|0
1583274900000|2020-03-03 22:35:00|11783.2|11778.2|11779.8|11774.8|11784|11779|11777.9|11772.9|0
1583275200000|2020-03-03 22:40:00|11780|11775|11779|11774|11780.4|11775.4|11778.4|11773.4|0
1583275500000|2020-03-03 22:45:00|11778.2|11773.2|11779|11774|11782|11777|11778.2|11773.2|0
1583275800000|2020-03-03 22:50:00|11779.3|11774.3|11779.7|11774.7|11780.2|11775.2|11777|11772|0
1583276100000|2020-03-03 22:55:00|11780|11775|11779.3|11774.3|11781.1|11776.1|11776.9|11771.9|0
1583276400000|2020-03-03 23:00:00|11783.3|11778.3|11762.2|11757.2|11810.8|11805.8|11740|11735|0
1583276700000|2020-03-03 23:05:00|11767.1|11762.1|11753.8|11748.8|11775.8|11770.8|11734.9|11729.9|0
1583277000000|2020-03-03 23:10:00|11754.4|11749.4|11752.7|11747.7|11762.4|11757.4|11739.3|11734.3|0
1583277300000|2020-03-03 23:15:00|11753.6|11748.6|11766.7|11761.7|11766.7|11761.7|11736.5|11731.5|0
1583277600000|2020-03-03 23:20:00|11768.7|11763.7|11798.2|11793.2|11802.7|11797.7|11768.7|11763.7|0
1583277900000|2020-03-03 23:25:00|11797.7|11792.7|11804.4|11799.4|11826.2|11821.2|11797.7|11792.7|0
1583278200000|2020-03-03 23:30:00|11805.3|11800.3|11786.3|11781.3|11808.2|11803.2|11786.3|11781.3|0
1583278500000|2020-03-03 23:35:00|11785.3|11780.3|11785.2|11780.2|11790.6|11785.6|11772.4|11767.4|0
1583278800000|2020-03-03 23:40:00|11784.7|11779.7|11783.5|11778.5|11803.2|11798.2|11781.1|11776.1|0
1583279100000|2020-03-03 23:45:00|11783|11778|11793.7|11788.7|11804.9|11799.9|11771.9|11766.9|0
1583279400000|2020-03-03 23:50:00|11794.2|11789.2|11788.2|11783.2|11794.4|11789.4|11780.6|11775.6|0
1583279700000|2020-03-03 23:55:00|11787.7|11782.7|11800.1|11795.1|11803|11798|11787.7|11782.7|0
1583280000000|2020-03-04 00:00:00|11799.1|11794.1|11809.7|11804.7|11817.9|11812.9|11794.3|11789.3|0
1583280300000|2020-03-04 00:05:00|11809.3|11804.3|11873.3|11868.3|11882|11877|11809.3|11804.3|0
1583280600000|2020-03-04 00:10:00|11872.3|11867.3|11858.5|11853.5|11875.2|11870.2|11843.7|11838.7|0
1583280900000|2020-03-04 00:15:00|11857.5|11852.5|11880.8|11876.8|11895.3|11891.3|11851.6|11847.6|185
1583281200000|2020-03-04 00:20:00|11880.3|11876.3|11879.1|11875.1|11901.1|11897.1|11876.1|11872.1|74
1583281500000|2020-03-04 00:25:00|11879.3|11875.3|11868.8|11864.8|11882.6|11878.6|11862.3|11858.3|32
1583281800000|2020-03-04 00:30:00|11870.3|11866.3|11918.3|11914.3|11921.8|11917.8|11870.3|11866.3|117
1583282100000|2020-03-04 00:35:00|11917.3|11913.3|11915.6|11911.6|11933.8|11929.8|11907.3|11903.3|95
1583282400000|2020-03-04 00:40:00|11915.8|11911.8|11928.1|11924.1|11937.1|11933.1|11915.6|11911.6|56
1583282700000|2020-03-04 00:45:00|11927.8|11923.8|11900.6|11896.6|11927.8|11923.8|11898.3|11894.3|40
1583283000000|2020-03-04 00:50:00|11900.8|11896.8|11915.8|11911.8|11917.3|11913.3|11895.3|11891.3|54
1583283300000|2020-03-04 00:55:00|11914.8|11910.8|11915.8|11911.8|11925.6|11921.6|11908.8|11904.8|45
1583283600000|2020-03-04 01:00:00|11916.1|11912.1|11936.6|11932.6|11949.3|11945.3|11914.6|11910.6|113
1583283900000|2020-03-04 01:05:00|11937.1|11933.1|11923.1|11919.1|11939.3|11935.3|11923.1|11919.1|44
1583284200000|2020-03-04 01:10:00|11922.6|11918.6|11946.8|11942.8|11946.8|11942.8|11922.6|11918.6|51
1583284500000|2020-03-04 01:15:00|11945.3|11941.3|11932.3|11928.3|11945.3|11941.3|11924.8|11920.8|31
1583284800000|2020-03-04 01:20:00|11932.6|11928.6|11928.3|11924.3|11935.6|11931.6|11926.6|11922.6|19
1583285100000|2020-03-04 01:25:00|11928.6|11924.6|11936.3|11932.3|11937.6|11933.6|11928.6|11924.6|23
1583285400000|2020-03-04 01:30:00|11936.6|11932.6|11921.8|11917.8|11946.1|11942.1|11914.1|11910.1|55
1583285700000|2020-03-04 01:35:00|11922.6|11918.6|11915.3|11911.3|11931.1|11927.1|11915.3|11911.3|27
1583286000000|2020-03-04 01:40:00|11914.1|11910.1|11904.3|11900.3|11919.1|11915.1|11904.1|11900.1|35
1583286300000|2020-03-04 01:45:00|11903.6|11899.6|11891.8|11887.8|11906.6|11902.6|11885.1|11881.1|98
1583286600000|2020-03-04 01:50:00|11891.6|11887.6|11905.1|11901.1|11909.3|11905.3|11890.8|11886.8|32
1583286900000|2020-03-04 01:55:00|11905.3|11901.3|11904.6|11900.6|11912.1|11908.1|11899.1|11895.1|33
1583287200000|2020-03-04 02:00:00|11903.3|11899.3|11888.8|11884.8|11903.3|11899.3|11884.1|11880.1|40
1583287500000|2020-03-04 02:05:00|11888.6|11884.6|11891.6|11887.6|11900.1|11896.1|11888.6|11884.6|14
1583287800000|2020-03-04 02:10:00|11891.3|11887.3|11883.1|11879.1|11903.8|11899.8|11883.1|11879.1|21
1583288100000|2020-03-04 02:15:00|11882.6|11878.6|11892.8|11888.8|11894.6|11890.6|11881.1|11877.1|21
1583288400000|2020-03-04 02:20:00|11891.6|11887.6|11916.1|11912.1|11925.1|11921.1|11889.3|11885.3|52
1583288700000|2020-03-04 02:25:00|11916.3|11912.3|11922.8|11918.8|11927.6|11923.6|11910.8|11906.8|36
1583289000000|2020-03-04 02:30:00|11922.6|11918.6|11935.1|11931.1|11935.3|11931.3|11912.8|11908.8|33
1583289300000|2020-03-04 02:35:00|11935.3|11931.3|11918.3|11914.3|11936.6|11932.6|11918.1|11914.1|51
1583289600000|2020-03-04 02:40:00|11917.8|11913.8|11942.8|11938.8|11946.3|11942.3|11917.8|11913.8|59
1583289900000|2020-03-04 02:45:00|11942.6|11938.6|11949.1|11945.1|11957.6|11953.6|11941.3|11937.3|72
1583290200000|2020-03-04 02:50:00|11948.8|11944.8|11941.6|11937.6|11948.8|11944.8|11928.8|11924.8|32
1583290500000|2020-03-04 02:55:00|11941.3|11937.3|11956.8|11952.8|11960.1|11956.1|11938.3|11934.3|32
1583290800000|2020-03-04 03:00:00|11957.1|11953.1|11957.3|11953.3|11959.6|11955.6|11949.3|11945.3|17
1583291100000|2020-03-04 03:05:00|11957.1|11953.1|11970.6|11966.6|11970.6|11966.6|11956.1|11952.1|46
1583291400000|2020-03-04 03:10:00|11972.1|11968.1|11973.3|11969.3|11977.1|11973.1|11966.8|11962.8|56
1583291700000|2020-03-04 03:15:00|11972.8|11968.8|11972.3|11968.3|11984.8|11980.8|11968.8|11964.8|72
1583292000000|2020-03-04 03:20:00|11971.3|11967.3|11958.3|11954.3|11971.6|11967.6|11955.1|11951.1|83
1583292300000|2020-03-04 03:25:00|11958.6|11954.6|11969.3|11965.3|11971.6|11967.6|11958.6|11954.6|68
1583292600000|2020-03-04 03:30:00|11969.1|11965.1|11966.3|11962.3|11976.3|11972.3|11963.1|11959.1|67
1583292900000|2020-03-04 03:35:00|11965.6|11961.6|11959.6|11955.6|11966.8|11962.8|11957.1|11953.1|32
1583293200000|2020-03-04 03:40:00|11959.3|11955.3|11960.3|11956.3|11965.3|11961.3|11958.8|11954.8|33
1583293500000|2020-03-04 03:45:00|11960.1|11956.1|11953.6|11949.6|11960.1|11956.1|11949.6|11945.6|63
1583293800000|2020-03-04 03:50:00|11953.3|11949.3|11948.6|11944.6|11953.3|11949.3|11948.6|11944.6|19
1583294100000|2020-03-04 03:55:00|11948.3|11944.3|11959.3|11955.3|11961.1|11957.1|11948.3|11944.3|40
1583294400000|2020-03-04 04:00:00|11959.1|11955.1|11937.1|11933.1|11959.1|11955.1|11931.6|11927.6|89
1583294700000|2020-03-04 04:05:00|11936.6|11932.6|11928.3|11924.3|11938.1|11934.1|11923.8|11919.8|63
1583295000000|2020-03-04 04:10:00|11928.1|11924.1|11934.6|11930.6|11939.3|11935.3|11926.3|11922.3|35
1583295300000|2020-03-04 04:15:00|11934.8|11930.8|11939.3|11935.3|11939.6|11935.6|11934.6|11930.6|14
1583295600000|2020-03-04 04:20:00|11938.3|11934.3|11935.3|11931.3|11939.3|11935.3|11934.3|11930.3|8
1583295900000|2020-03-04 04:25:00|11934.6|11930.6|11926.6|11922.6|11934.6|11930.6|11921.1|11917.1|33
1583296200000|2020-03-04 04:30:00|11926.3|11922.3|11933.6|11929.6|11935.1|11931.1|11918.8|11914.8|23
1583296500000|2020-03-04 04:35:00|11931.3|11927.3|11939.3|11935.3|11941.8|11937.8|11922.1|11918.1|45
1583296800000|2020-03-04 04:40:00|11939.8|11935.8|11943.8|11939.8|11947.3|11943.3|11937.1|11933.1|36
1583297100000|2020-03-04 04:45:00|11944.1|11940.1|11931.8|11927.8|11949.8|11945.8|11931.8|11927.8|28
1583297400000|2020-03-04 04:50:00|11931.6|11927.6|11939.8|11935.8|11941.6|11937.6|11930.8|11926.8|10
1583297700000|2020-03-04 04:55:00|11939.6|11935.6|11945.3|11941.3|11945.6|11941.6|11931.6|11927.6|35
1583298000000|2020-03-04 05:00:00|11944.6|11940.6|11946.6|11942.6|11947.8|11943.8|11938.6|11934.6|50
1583298300000|2020-03-04 05:05:00|11946.3|11942.3|11945.3|11941.3|11956.6|11952.6|11943.8|11939.8|59
1583298600000|2020-03-04 05:10:00|11945.1|11941.1|11942.1|11938.1|11947.8|11943.8|11941.1|11937.1|46
1583298900000|2020-03-04 05:15:00|11941.8|11937.8|11941.3|11937.3|11946.1|11942.1|11937.6|11933.6|48
1583299200000|2020-03-04 05:20:00|11941.6|11937.6|11951.6|11947.6|11951.6|11947.6|11938.6|11934.6|44
1583299500000|2020-03-04 05:25:00|11949.6|11945.6|11956.6|11952.6|11963.8|11959.8|11949.1|11945.1|96
1583299800000|2020-03-04 05:30:00|11956.3|11952.3|11943.3|11939.3|11960.3|11956.3|11943.1|11939.1|144
1583300100000|2020-03-04 05:35:00|11943.1|11939.1|11948.3|11944.3|11953.3|11949.3|11943.1|11939.1|36
1583300400000|2020-03-04 05:40:00|11948.1|11944.1|11953.8|11949.8|11956.3|11952.3|11946.3|11942.3|55
1583300700000|2020-03-04 05:45:00|11953.6|11949.6|11976.6|11972.6|11982.6|11978.6|11952.1|11948.1|162
1583301000000|2020-03-04 05:50:00|11976.8|11972.8|11977.1|11973.1|11980.1|11976.1|11970.6|11966.6|71
1583301300000|2020-03-04 05:55:00|11976.1|11972.1|11960.1|11956.1|11976.1|11972.1|11959.8|11955.8|43
1583301600000|2020-03-04 06:00:00|11960.3|11956.3|11947.8|11943.8|11963.3|11959.3|11942.8|11938.8|165
1583301900000|2020-03-04 06:05:00|11948.1|11944.1|11976.8|11972.8|11982.8|11978.8|11944.6|11940.6|159
1583302200000|2020-03-04 06:10:00|11976.6|11972.6|11974.1|11970.1|11984.8|11980.8|11967.1|11963.1|107
1583302500000|2020-03-04 06:15:00|11973.8|11969.8|11988.6|11984.6|11997.6|11993.6|11973.8|11969.8|116
1583302800000|2020-03-04 06:20:00|11988.1|11984.1|11976.6|11972.6|11991.3|11987.3|11972.1|11968.1|38
1583303100000|2020-03-04 06:25:00|11977.1|11973.1|11960.6|11956.6|11981.6|11977.6|11959.3|11955.3|88
1583303400000|2020-03-04 06:30:00|11960.8|11956.8|11964.8|11960.8|11965.6|11961.6|11954.8|11950.8|59
1583303700000|2020-03-04 06:35:00|11964.6|11960.6|11939.6|11935.6|11966.1|11962.1|11936.6|11932.6|103
1583304000000|2020-03-04 06:40:00|11939.3|11935.3|11948.3|11944.3|11951.6|11947.6|11931.8|11927.8|106
1583304300000|2020-03-04 06:45:00|11950.3|11946.3|11959.8|11955.8|11969.3|11965.3|11950.3|11946.3|166
1583304600000|2020-03-04 06:50:00|11959.6|11955.6|11954.1|11950.1|11959.6|11955.6|11950.6|11946.6|132
1583304900000|2020-03-04 06:55:00|11953.3|11949.3|11951.8|11947.8|11960.3|11956.3|11949.8|11945.8|203
1583305200000|2020-03-04 07:00:00|11949.8|11945.8|11981.6|11979.6|11990.8|11988.8|11947.8|11945.8|1241
1583305500000|2020-03-04 07:05:00|11981.3|11979.3|12004.3|12002.3|12011.6|12009.6|11972.6|11970.6|791
1583305800000|2020-03-04 07:10:00|12004.1|12002.1|12014.3|12012.3|12028.6|12026.6|11995.8|11993.8|1084
1583306100000|2020-03-04 07:15:00|12014.6|12012.6|12020.6|12018.6|12034.8|12032.8|12011.3|12009.3|649
1583306400000|2020-03-04 07:20:00|12020.3|12018.3|12005.1|12003.1|12022.1|12020.1|11999.6|11997.6|459
1583306700000|2020-03-04 07:25:00|12004.8|12002.8|12005.3|12003.3|12013.3|12011.3|12000.3|11998.3|305
1583307000000|2020-03-04 07:30:00|12005.1|12003.1|12013.6|12011.6|12019.3|12017.3|11996.6|11994.6|419
1583307300000|2020-03-04 07:35:00|12013.8|12011.8|12000.8|11998.8|12023.3|12021.3|11996.6|11994.6|454
1583307600000|2020-03-04 07:40:00|12000.6|11998.6|12015.6|12013.6|12019.1|12017.1|11997.8|11995.8|467
1583307900000|2020-03-04 07:45:00|12015.8|12013.8|12009.1|12007.1|12018.8|12016.8|12001.3|11999.3|348
1583308200000|2020-03-04 07:50:00|12008.8|12006.8|12015.1|12013.1|12019.1|12017.1|12003.8|12001.8|260
1583308500000|2020-03-04 07:55:00|12014.8|12012.8|12005.8|12003.8|12015.6|12013.6|11999.1|11997.1|440
1583308800000|2020-03-04 08:00:00|12006.1|12004.1|11957.1|11956.1|12006.1|12004.1|11954.8|11953.8|2489
1583309100000|2020-03-04 08:05:00|11956.8|11955.8|11946.3|11945.3|11987.3|11986.3|11943.6|11942.6|1948
1583309400000|2020-03-04 08:10:00|11946.6|11945.6|11953.1|11952.1|11958.1|11957.1|11928.1|11927.1|1665
1583309700000|2020-03-04 08:15:00|11953.3|11952.3|11993.6|11992.6|11993.8|11992.8|11947.8|11946.8|1331
1583310000000|2020-03-04 08:20:00|11993.8|11992.8|11996.8|11995.8|12010.8|12009.8|11979.1|11978.1|1343
1583310300000|2020-03-04 08:25:00|11990.6|11989.6|12022.3|12021.3|12023.6|12022.6|11977.3|11976.3|1220
1583310600000|2020-03-04 08:30:00|12022.8|12021.8|12056.3|12055.3|12058.3|12057.3|12016.6|12015.6|1677
1583310900000|2020-03-04 08:35:00|12056.8|12055.8|12071.3|12070.3|12075.3|12074.3|12046.6|12045.6|1279
1583311200000|2020-03-04 08:40:00|12073.1|12072.1|12049.6|12048.6|12074.3|12073.3|12027.6|12026.6|1579
1583311500000|2020-03-04 08:45:00|12050.1|12049.1|12060.1|12059.1|12064.6|12063.6|12030.8|12029.8|945
1583311800000|2020-03-04 08:50:00|12060.3|12059.3|12081.8|12080.8|12092.8|12091.8|12060.3|12059.3|1537
1583312100000|2020-03-04 08:55:00|12081.3|12080.3|12069.3|12068.3|12081.3|12080.3|12056.6|12055.6|835
1583312400000|2020-03-04 09:00:00|12069.1|12068.1|12084.6|12083.6|12097.6|12096.6|12065.3|12064.3|1163
1583312700000|2020-03-04 09:05:00|12084.8|12083.8|12062.3|12061.3|12094.6|12093.6|12055.8|12054.8|1056
1583313000000|2020-03-04 09:10:00|12062.6|12061.6|12063.8|12062.8|12070.1|12069.1|12044.1|12043.1|802
1583313300000|2020-03-04 09:15:00|12064.1|12063.1|12089.6|12088.6|12096.6|12095.6|12059.8|12058.8|849
1583313600000|2020-03-04 09:20:00|12089.8|12088.8|12091.8|12090.8|12100.6|12099.6|12082.3|12081.3|877
1583313900000|2020-03-04 09:25:00|12092.1|12091.1|12095.3|12094.3|12104.3|12103.3|12088.3|12087.3|884
1583314200000|2020-03-04 09:30:00|12095.6|12094.6|12091.6|12090.6|12103.1|12102.1|12080.1|12079.1|893
1583314500000|2020-03-04 09:35:00|12091.1|12090.1|12103.3|12102.3|12120.8|12119.8|12088.1|12087.1|1167
1583314800000|2020-03-04 09:40:00|12103.6|12102.6|12109.6|12108.6|12124.8|12123.8|12100.6|12099.6|833
1583315100000|2020-03-04 09:45:00|12110.6|12109.6|12106.8|12105.8|12123.6|12122.6|12101.1|12100.1|822
1583315400000|2020-03-04 09:50:00|12107.1|12106.1|12096.3|12095.3|12117.8|12116.8|12092.6|12091.6|669
1583315700000|2020-03-04 09:55:00|12096.1|12095.1|12105.1|12104.1|12111.1|12110.1|12092.1|12091.1|424
1583316000000|2020-03-04 10:00:00|12105.3|12104.3|12094.8|12093.8|12105.8|12104.8|12081.3|12080.3|755
1583316300000|2020-03-04 10:05:00|12094.6|12093.6|12101.6|12100.6|12101.8|12100.8|12077.8|12076.8|581
1583316600000|2020-03-04 10:10:00|12101.3|12100.3|12113.8|12112.8|12116.3|12115.3|12100.6|12099.6|464
1583316900000|2020-03-04 10:15:00|12113.1|12112.1|12106.1|12105.1|12117.6|12116.6|12102.3|12101.3|440
1583317200000|2020-03-04 10:20:00|12106.3|12105.3|12122.8|12121.8|12123.8|12122.8|12106.3|12105.3|430
1583317500000|2020-03-04 10:25:00|12122.6|12121.6|12124.8|12123.8|12138.3|12137.3|12120.1|12119.1|729
1583317800000|2020-03-04 10:30:00|12125.1|12124.1|12130.3|12129.3|12133.1|12132.1|12112.6|12111.6|635
1583318100000|2020-03-04 10:35:00|12130.1|12129.1|12127.6|12126.6|12133.8|12132.8|12114.1|12113.1|564
1583318400000|2020-03-04 10:40:00|12128.3|12127.3|12135.1|12134.1|12136.6|12135.6|12119.6|12118.6|711
1583318700000|2020-03-04 10:45:00|12134.8|12133.8|12134.6|12133.6|12141.3|12140.3|12129.1|12128.1|591
1583319000000|2020-03-04 10:50:00|12134.8|12133.8|12132.8|12131.8|12145.6|12144.6|12132.8|12131.8|697
1583319300000|2020-03-04 10:55:00|12132.6|12131.6|12129.1|12128.1|12133.6|12132.6|12121.8|12120.8|1521
1583319600000|2020-03-04 11:00:00|12129.3|12128.3|12129.6|12128.6|12137.6|12136.6|12124.8|12123.8|445
1583319900000|2020-03-04 11:05:00|12131.8|12130.8|12120.1|12119.1|12134.3|12133.3|12113.8|12112.8|731
1583320200000|2020-03-04 11:10:00|12119.8|12118.8|12114.6|12113.6|12124.1|12123.1|12113.1|12112.1|443
1583320500000|2020-03-04 11:15:00|12113.1|12112.1|12104.6|12103.6|12116.6|12115.6|12099.6|12098.6|559
1583320800000|2020-03-04 11:20:00|12107.8|12106.8|12127.1|12126.1|12133.6|12132.6|12105.6|12104.6|509
1583321100000|2020-03-04 11:25:00|12128.3|12127.3|12131.3|12130.3|12134.6|12133.6|12123.6|12122.6|445
1583321400000|2020-03-04 11:30:00|12131.6|12130.6|12152.6|12151.6|12152.8|12151.8|12131.1|12130.1|686
1583321700000|2020-03-04 11:35:00|12153.6|12152.6|12148.8|12147.8|12156.1|12155.1|12142.6|12141.6|593
1583322000000|2020-03-04 11:40:00|12148.6|12147.6|12149.3|12148.3|12156.8|12155.8|12145.6|12144.6|465
1583322300000|2020-03-04 11:45:00|12149.6|12148.6|12145.3|12144.3|12155.6|12154.6|12143.3|12142.3|356
1583322600000|2020-03-04 11:50:00|12145.6|12144.6|12149.1|12148.1|12154.8|12153.8|12142.3|12141.3|516
1583322900000|2020-03-04 11:55:00|12149.6|12148.6|12151.3|12150.3|12152.3|12151.3|12145.3|12144.3|386
1583323200000|2020-03-04 12:00:00|12151.1|12150.1|12137.6|12136.6|12154.1|12153.1|12125.1|12124.1|1218
1583323500000|2020-03-04 12:05:00|12137.8|12136.8|12168.6|12167.6|12173.3|12172.3|12137.8|12136.8|1446
1583323800000|2020-03-04 12:10:00|12169.8|12168.8|12159.6|12158.6|12178.1|12177.1|12156.1|12155.1|849
1583324100000|2020-03-04 12:15:00|12160.1|12159.1|12171.8|12170.8|12174.3|12173.3|12150.1|12149.1|644
1583324400000|2020-03-04 12:20:00|12172.1|12171.1|12173.3|12172.3|12184.6|12183.6|12168.3|12167.3|989
1583324700000|2020-03-04 12:25:00|12173.6|12172.6|12175.8|12174.8|12178.3|12177.3|12159.8|12158.8|638
1583325000000|2020-03-04 12:30:00|12175.3|12174.3|12190.8|12189.8|12192.8|12191.8|12174.1|12173.1|1179
1583325300000|2020-03-04 12:35:00|12190.6|12189.6|12194.3|12193.3|12201.3|12200.3|12187.1|12186.1|1148
1583325600000|2020-03-04 12:40:00|12193.8|12192.8|12180.6|12179.6|12195.8|12194.8|12173.8|12172.8|952
1583325900000|2020-03-04 12:45:00|12181.1|12180.1|12188.8|12187.8|12194.6|12193.6|12180.8|12179.8|568
1583326200000|2020-03-04 12:50:00|12188.3|12187.3|12180.3|12179.3|12192.8|12191.8|12177.3|12176.3|665
1583326500000|2020-03-04 12:55:00|12180.1|12179.1|12155.1|12154.1|12185.6|12184.6|12154.8|12153.8|1028
1583326800000|2020-03-04 13:00:00|12155.6|12154.6|12142.1|12141.1|12164.1|12163.1|12140.1|12139.1|1163
1583327100000|2020-03-04 13:05:00|12142.8|12141.8|12111.3|12110.3|12144.3|12143.3|12107.6|12106.6|1649
1583327400000|2020-03-04 13:10:00|12109.6|12108.6|12094.1|12093.1|12124.6|12123.6|12086.8|12085.8|1693
1583327700000|2020-03-04 13:15:00|12093.6|12092.6|12116.6|12115.6|12123.6|12122.6|12093.6|12092.6|1800
1583328000000|2020-03-04 13:20:00|12116.1|12115.1|12144.8|12143.8|12155.1|12154.1|12110.6|12109.6|2174
1583328300000|2020-03-04 13:25:00|12144.6|12143.6|12127.6|12126.6|12155.3|12154.3|12125.8|12124.8|1028
1583328600000|2020-03-04 13:30:00|12127.1|12126.1|12137.6|12136.6|12142.8|12141.8|12122.3|12121.3|569
1583328900000|2020-03-04 13:35:00|12137.8|12136.8|12142.1|12141.1|12153.3|12152.3|12134.3|12133.3|707
1583329200000|2020-03-04 13:40:00|12142.3|12141.3|12150.8|12149.8|12152.1|12151.1|12138.6|12137.6|552
1583329500000|2020-03-04 13:45:00|12151.1|12150.1|12148.8|12147.8|12162.1|12161.1|12143.1|12142.1|611
1583329800000|2020-03-04 13:50:00|12149.1|12148.1|12136.8|12135.8|12157.1|12156.1|12129.3|12128.3|1609
1583330100000|2020-03-04 13:55:00|12137.3|12136.3|12123.8|12122.8|12147.6|12146.6|12123.8|12122.8|1336
1583330400000|2020-03-04 14:00:00|12123.3|12122.3|12099.3|12098.3|12127.8|12126.8|12097.8|12096.8|1919
1583330700000|2020-03-04 14:05:00|12099.6|12098.6|12129.8|12128.8|12131.6|12130.6|12099.1|12098.1|869
1583331000000|2020-03-04 14:10:00|12129.6|12128.6|12143.8|12142.8|12151.6|12150.6|12127.6|12126.6|648
1583331300000|2020-03-04 14:15:00|12144.6|12143.6|12138.1|12137.1|12145.6|12144.6|12126.3|12125.3|665
1583331600000|2020-03-04 14:20:00|12137.8|12136.8|12137.3|12136.3|12145.6|12144.6|12130.6|12129.6|392
1583331900000|2020-03-04 14:25:00|12137.6|12136.6|12140.1|12139.1|12145.6|12144.6|12134.8|12133.8|606
1583332200000|2020-03-04 14:30:00|12139.6|12138.6|12149.8|12148.8|12175.8|12174.8|12131.3|12130.3|2514
1583332500000|2020-03-04 14:35:00|12152.1|12151.1|12098.1|12097.1|12152.6|12151.6|12080.1|12079.1|2675
1583332800000|2020-03-04 14:40:00|12097.3|12096.3|12095.3|12094.3|12121.1|12120.1|12087.3|12086.3|1106
1583333100000|2020-03-04 14:45:00|12098.6|12097.6|12082.1|12081.1|12107.8|12106.8|12078.3|12077.3|1546
1583333400000|2020-03-04 14:50:00|12082.3|12081.3|12048.8|12047.8|12087.8|12086.8|12047.3|12046.3|1977
1583333700000|2020-03-04 14:55:00|12047.8|12046.8|12049.8|12048.8|12061.6|12060.6|12031.8|12030.8|2251
1583334000000|2020-03-04 15:00:00|12050.1|12049.1|12054.6|12053.6|12086.6|12085.6|12041.3|12040.3|2620
1583334300000|2020-03-04 15:05:00|12053.6|12052.6|12077.3|12076.3|12088.1|12087.1|12024.8|12023.8|1783
1583334600000|2020-03-04 15:10:00|12076.8|12075.8|12096.6|12095.6|12099.1|12098.1|12059.8|12058.8|928
1583334900000|2020-03-04 15:15:00|12096.3|12095.3|12113.6|12112.6|12118.3|12117.3|12079.3|12078.3|1426
1583335200000|2020-03-04 15:20:00|12113.3|12112.3|12116.8|12115.8|12131.6|12130.6|12091.1|12090.1|2030
1583335500000|2020-03-04 15:25:00|12117.3|12116.3|12113.6|12112.6|12130.6|12129.6|12107.3|12106.3|1384
1583335800000|2020-03-04 15:30:00|12113.8|12112.8|12068.1|12067.1|12118.3|12117.3|12064.8|12063.8|1077
1583336100000|2020-03-04 15:35:00|12068.3|12067.3|12076.6|12075.6|12097.1|12096.1|12059.8|12058.8|904
1583336400000|2020-03-04 15:40:00|12076.1|12075.1|12086.1|12085.1|12086.1|12085.1|12061.8|12060.8|834
1583336700000|2020-03-04 15:45:00|12085.3|12084.3|12075.8|12074.8|12098.1|12097.1|12066.1|12065.1|596
1583337000000|2020-03-04 15:50:00|12076.3|12075.3|12067.8|12066.8|12093.3|12092.3|12067.1|12066.1|796
1583337300000|2020-03-04 15:55:00|12068.1|12067.1|12065.6|12064.6|12080.8|12079.8|12053.3|12052.3|747
1583337600000|2020-03-04 16:00:00|12068.6|12067.6|12061.1|12060.1|12086.3|12085.3|12059.3|12058.3|1256
1583337900000|2020-03-04 16:05:00|12060.8|12059.8|12069.3|12068.3|12085.8|12084.8|12052.8|12051.8|789
1583338200000|2020-03-04 16:10:00|12068.8|12067.8|12081.6|12080.6|12092.3|12091.3|12061.1|12060.1|898
1583338500000|2020-03-04 16:15:00|12082.8|12081.8|12080.6|12079.6|12086.8|12085.8|12065.1|12064.1|1678
1583338800000|2020-03-04 16:20:00|12079.6|12078.6|12071.8|12070.8|12084.1|12083.1|12046.8|12045.8|1639
1583339100000|2020-03-04 16:25:00|12072.1|12071.1|12096.8|12095.8|12096.8|12095.8|12063.8|12062.8|2053
1583339400000|2020-03-04 16:30:00|12096.1|12095.1|12124.3|12122.3|12124.8|12122.8|12089.6|12087.6|3422
1583339700000|2020-03-04 16:35:00|12123.1|12121.1|12089.1|12087.1|12130.3|12128.3|12082.1|12080.1|2243
1583340000000|2020-03-04 16:40:00|12089.3|12087.3|12097.6|12095.6|12097.6|12095.6|12066.3|12064.3|1914
1583340300000|2020-03-04 16:45:00|12097.3|12095.3|12071.8|12069.8|12103.1|12101.1|12069.8|12067.8|1281
1583340600000|2020-03-04 16:50:00|12071.6|12069.6|12079.8|12077.8|12097.1|12095.1|12071.6|12069.6|1131
1583340900000|2020-03-04 16:55:00|12079.6|12077.6|12092.3|12090.3|12107.8|12105.8|12072.8|12070.8|789
1583341200000|2020-03-04 17:00:00|12092.1|12090.1|12113.6|12111.6|12115.6|12113.6|12092.1|12090.1|730
1583341500000|2020-03-04 17:05:00|12113.3|12111.3|12110.6|12108.6|12117.1|12115.1|12100.1|12098.1|380
1583341800000|2020-03-04 17:10:00|12110.1|12108.1|12117.1|12115.1|12117.6|12115.6|12101.1|12099.1|419
1583342100000|2020-03-04 17:15:00|12117.3|12115.3|12107.1|12105.1|12124.6|12122.6|12103.8|12101.8|396
1583342400000|2020-03-04 17:20:00|12108.1|12106.1|12116.8|12114.8|12120.3|12118.3|12103.1|12101.1|384
1583342700000|2020-03-04 17:25:00|12117.6|12115.6|12136.3|12134.3|12137.3|12135.3|12110.3|12108.3|401
1583343000000|2020-03-04 17:30:00|12137.3|12135.3|12141.6|12139.6|12144.6|12142.6|12131.1|12129.1|727
1583343300000|2020-03-04 17:35:00|12141.8|12139.8|12128.6|12126.6|12143.8|12141.8|12128.1|12126.1|258
1583343600000|2020-03-04 17:40:00|12128.8|12126.8|12130.8|12128.8|12134.1|12132.1|12119.3|12117.3|354
1583343900000|2020-03-04 17:45:00|12131.1|12129.1|12156.6|12154.6|12156.8|12154.8|12126.1|12124.1|361
1583344200000|2020-03-04 17:50:00|12156.8|12154.8|12160.3|12158.3|12164.6|12162.6|12150.8|12148.8|428
1583344500000|2020-03-04 17:55:00|12161.1|12159.1|12173.8|12171.8|12176.6|12174.6|12156.8|12154.8|460
1583344800000|2020-03-04 18:00:00|12173.6|12171.6|12191.8|12189.8|12192.8|12190.8|12172.1|12170.1|674
1583345100000|2020-03-04 18:05:00|12192.1|12190.1|12186.1|12184.1|12200.1|12198.1|12181.6|12179.6|444
1583345400000|2020-03-04 18:10:00|12185.6|12183.6|12185.8|12183.8|12186.1|12184.1|12171.8|12169.8|276
1583345700000|2020-03-04 18:15:00|12185.6|12183.6|12194.6|12192.6|12197.3|12195.3|12181.1|12179.1|296
1583346000000|2020-03-04 18:20:00|12194.8|12192.8|12198.1|12196.1|12199.3|12197.3|12191.6|12189.6|318
1583346300000|2020-03-04 18:25:00|12197.8|12195.8|12186.8|12184.8|12199.8|12197.8|12184.6|12182.6|281
1583346600000|2020-03-04 18:30:00|12188.1|12186.1|12198.3|12196.3|12198.6|12196.6|12188.1|12186.1|295
1583346900000|2020-03-04 18:35:00|12198.8|12196.8|12182.1|12180.1|12199.8|12197.8|12180.6|12178.6|307
1583347200000|2020-03-04 18:40:00|12182.3|12180.3|12186.6|12184.6|12189.1|12187.1|12179.1|12177.1|257
1583347500000|2020-03-04 18:45:00|12186.8|12184.8|12194.1|12192.1|12196.8|12194.8|12184.6|12182.6|198
1583347800000|2020-03-04 18:50:00|12193.8|12191.8|12203.3|12201.3|12204.3|12202.3|12193.8|12191.8|426
1583348100000|2020-03-04 18:55:00|12203.6|12201.6|12197.6|12195.6|12203.8|12201.8|12191.1|12189.1|298
1583348400000|2020-03-04 19:00:00|12197.8|12195.8|12184.1|12182.1|12206.1|12204.1|12179.8|12177.8|491
1583348700000|2020-03-04 19:05:00|12184.3|12182.3|12188.6|12186.6|12192.6|12190.6|12178.1|12176.1|222
1583349000000|2020-03-04 19:10:00|12188.8|12186.8|12184.8|12182.8|12196.8|12194.8|12183.1|12181.1|189
1583349300000|2020-03-04 19:15:00|12185.8|12183.8|12196.3|12194.3|12200.3|12198.3|12184.8|12182.8|146
1583349600000|2020-03-04 19:20:00|12196.1|12194.1|12195.8|12193.8|12200.6|12198.6|12189.1|12187.1|247
1583349900000|2020-03-04 19:25:00|12196.1|12194.1|12202.6|12200.6|12211.6|12209.6|12196.1|12194.1|550
1583350200000|2020-03-04 19:30:00|12202.8|12200.8|12203.3|12201.3|12208.6|12206.6|12198.8|12196.8|280
1583350500000|2020-03-04 19:35:00|12203.6|12201.6|12191.8|12189.8|12209.8|12207.8|12189.6|12187.6|260
1583350800000|2020-03-04 19:40:00|12192.1|12190.1|12198.6|12196.6|12202.8|12200.8|12189.8|12187.8|208
1583351100000|2020-03-04 19:45:00|12198.8|12196.8|12183.3|12181.3|12199.1|12197.1|12176.8|12174.8|295
1583351400000|2020-03-04 19:50:00|12183.6|12181.6|12179.1|12177.1|12193.3|12191.3|12173.1|12171.1|347
1583351700000|2020-03-04 19:55:00|12178.8|12176.8|12189.6|12187.6|12196.6|12194.6|12176.1|12174.1|179
1583352000000|2020-03-04 20:00:00|12187.8|12185.8|12196.1|12194.1|12199.3|12197.3|12185.3|12183.3|157
1583352300000|2020-03-04 20:05:00|12195.8|12193.8|12195.1|12193.1|12205.1|12203.1|12187.3|12185.3|213
1583352600000|2020-03-04 20:10:00|12196.8|12194.8|12202.3|12200.3|12209.1|12207.1|12192.1|12190.1|215
1583352900000|2020-03-04 20:15:00|12202.6|12200.6|12199.1|12197.1|12205.3|12203.3|12196.1|12194.1|130
1583353200000|2020-03-04 20:20:00|12200.1|12198.1|12222.8|12220.8|12225.8|12223.8|12200.1|12198.1|298
1583353500000|2020-03-04 20:25:00|12222.6|12220.6|12235.6|12233.6|12235.6|12233.6|12222.6|12220.6|397
1583353800000|2020-03-04 20:30:00|12237.6|12235.6|12254.6|12252.6|12255.1|12253.1|12236.6|12234.6|455
1583354100000|2020-03-04 20:35:00|12254.8|12252.8|12259.8|12257.8|12260.3|12258.3|12245.3|12243.3|448
1583354400000|2020-03-04 20:40:00|12260.1|12258.1|12239.3|12237.3|12260.8|12258.8|12233.8|12231.8|432
1583354700000|2020-03-04 20:45:00|12239.6|12237.6|12242.1|12240.1|12252.3|12250.3|12227.8|12225.8|397
1583355000000|2020-03-04 20:50:00|12241.8|12239.8|12276.8|12274.8|12280.6|12278.6|12241.8|12239.8|726
1583355300000|2020-03-04 20:55:00|12276.6|12274.6|12274.3|12272.3|12280.8|12278.8|12268.8|12266.8|435
1583355600000|2020-03-04 21:00:00|12274.6|12272.6|12241|12236|12282.6|12277.6|12236.8|12231.8|46
1583355900000|2020-03-04 21:05:00|12241.5|12236.5|12231.6|12226.6|12255|12250|12231.6|12226.6|0
1583356200000|2020-03-04 21:10:00|12230.6|12225.6|12233.4|12228.4|12243.3|12238.3|12230.2|12225.2|0
1583356500000|2020-03-04 21:15:00|12233.5|12228.5|12230.2|12225.2|12236.5|12231.5|12229.4|12224.4|0
1583356800000|2020-03-04 21:20:00|12229.6|12224.6|12229.3|12224.3|12231.9|12226.9|12224.7|12219.7|0
1583357100000|2020-03-04 21:25:00|12229.4|12224.4|12226.6|12221.6|12229.8|12224.8|12226.1|12221.1|0
1583357400000|2020-03-04 21:30:00|12225.5|12220.5|12214.4|12209.4|12226.1|12221.1|12209.7|12204.7|0
1583357700000|2020-03-04 21:35:00|12213.4|12208.4|12214.5|12209.5|12221.8|12216.8|12210.5|12205.5|0
1583358000000|2020-03-04 21:40:00|12213.5|12208.5|12217.5|12212.5|12219.4|12214.4|12210.1|12205.1|0
1583358300000|2020-03-04 21:45:00|12218.5|12213.5|12215|12210|12222.4|12217.4|12212.9|12207.9|0
1583358600000|2020-03-04 21:50:00|12214|12209|12211.3|12206.3|12214.2|12209.2|12200.2|12195.2|0
1583358900000|2020-03-04 21:55:00|12210.3|12205.3|12219.9|12214.9|12220.8|12215.8|12208.2|12203.2|0
1583359200000|2020-03-04 22:00:00|12219.8|12214.8|12222.7|12217.7|12224.1|12219.1|12217.3|12212.3|0
1583359500000|2020-03-04 22:05:00|12222.9|12217.9|12224.5|12219.5|12226.8|12221.8|12222.2|12217.2|0
1583359800000|2020-03-04 22:10:00|12223.5|12218.5|12225|12220|12226.9|12221.9|12222.5|12217.5|0
1583360100000|2020-03-04 22:15:00|12225.5|12220.5|12225.1|12220.1|12226.3|12221.3|12223.5|12218.5|0
1583360400000|2020-03-04 22:20:00|12225.2|12220.2|12222.3|12217.3|12225.6|12220.6|12222.2|12217.2|0
1583360700000|2020-03-04 22:25:00|12221.6|12216.6|12218.5|12213.5|12221.8|12216.8|12218.5|12213.5|0
1583361000000|2020-03-04 22:30:00|12218.4|12213.4|12222.8|12217.8|12223.8|12218.8|12216.9|12211.9|0
1583361300000|2020-03-04 22:35:00|12220.8|12215.8|12220.4|12215.4|12222.4|12217.4|12219.6|12214.6|0
1583361600000|2020-03-04 22:40:00|12220.1|12215.1|12219.6|12214.6|12220.5|12215.5|12218|12213|0
1583361900000|2020-03-04 22:45:00|12219.5|12214.5|12221.3|12216.3|12221.3|12216.3|12218.5|12213.5|0
1583362200000|2020-03-04 22:50:00|12222|12217|12219.2|12214.2|12222|12217|12217.8|12212.8|0
1583362500000|2020-03-04 22:55:00|12218.3|12213.3|12215|12210|12218.3|12213.3|12213.6|12208.6|0
1583362800000|2020-03-04 23:00:00|12210.6|12205.6|12218.3|12213.3|12227.4|12222.4|12202.3|12197.3|0
1583363100000|2020-03-04 23:05:00|12217.3|12212.3|12195.5|12190.5|12219.3|12214.3|12191.3|12186.3|0
1583363400000|2020-03-04 23:10:00|12196.5|12191.5|12194.5|12189.5|12199.2|12194.2|12186.7|12181.7|0
1583363700000|2020-03-04 23:15:00|12192.6|12187.6|12205.8|12200.8|12206.7|12201.7|12190.1|12185.1|0
1583364000000|2020-03-04 23:20:00|12205.2|12200.2|12201|12196|12205.8|12200.8|12197.3|12192.3|0
1583364300000|2020-03-04 23:25:00|12200.5|12195.5|12188.3|12183.3|12202|12197|12186.8|12181.8|0
1583364600000|2020-03-04 23:30:00|12188.8|12183.8|12181.4|12176.4|12203.5|12198.5|12178.8|12173.8|0
1583364900000|2020-03-04 23:35:00|12181.9|12176.9|12184.3|12179.3|12194.2|12189.2|12181.9|12176.9|0
1583365200000|2020-03-04 23:40:00|12184.8|12179.8|12185.1|12180.1|12188.7|12183.7|12176.5|12171.5|0
1583365500000|2020-03-04 23:45:00|12185.5|12180.5|12189.1|12184.1|12195.9|12190.9|12179.2|12174.2|0
1583365800000|2020-03-04 23:50:00|12188.6|12183.6|12202.6|12197.6|12202.6|12197.6|12187.6|12182.6|0
1583366100000|2020-03-04 23:55:00|12202.1|12197.1|12208|12203|12211.9|12206.9|12199.1|12194.1|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12180.2|12175.2|12210.9|12205.9|12177|12172|0
1583366700000|2020-03-05 00:05:00|12181.2|12176.2|12171.1|12166.1|12181.4|12176.4|12166.2|12161.2|0
1583367000000|2020-03-05 00:10:00|12170.1|12165.1|12184.9|12179.9|12186.9|12181.9|12167.1|12162.1|0
1583367300000|2020-03-05 00:15:00|12184.4|12179.4|12191.3|12187.3|12191.6|12187.6|12169.1|12165.1|126
1583367600000|2020-03-05 00:20:00|12191.8|12187.8|12180.8|12176.8|12193.8|12189.8|12178.3|12174.3|48
1583367900000|2020-03-05 00:25:00|12180.6|12176.6|12199.6|12195.6|12203.6|12199.6|12180.6|12176.6|34
1583368200000|2020-03-05 00:30:00|12199.8|12195.8|12211.1|12207.1|12211.3|12207.3|12189.3|12185.3|67
1583368500000|2020-03-05 00:35:00|12212.3|12208.3|12217.3|12213.3|12219.3|12215.3|12205.1|12201.1|60
1583368800000|2020-03-05 00:40:00|12216.3|12212.3|12219.6|12215.6|12224.6|12220.6|12211.8|12207.8|29
1583369100000|2020-03-05 00:45:00|12220.3|12216.3|12220.1|12216.1|12225.1|12221.1|12214.3|12210.3|49
1583369400000|2020-03-05 00:50:00|12220.3|12216.3|12202.3|12198.3|12220.3|12216.3|12194.3|12190.3|55
1583369700000|2020-03-05 00:55:00|12200.6|12196.6|12204.6|12200.6|12212.6|12208.6|12198.6|12194.6|21
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12205.8|12201.8|12213.1|12209.1|12203.3|12199.3|37
1583370300000|2020-03-05 01:05:00|12205.6|12201.6|12187.3|12183.3|12205.8|12201.8|12184.8|12180.8|72
1583370600000|2020-03-05 01:10:00|12187.6|12183.6|12178.3|12174.3|12191.8|12187.8|12177.8|12173.8|48
1583370900000|2020-03-05 01:15:00|12180.6|12176.6|12169.8|12165.8|12183.6|12179.6|12169.1|12165.1|78
1583371200000|2020-03-05 01:20:00|12170.1|12166.1|12173.8|12169.8|12179.6|12175.6|12170.1|12166.1|22
1583371500000|2020-03-05 01:25:00|12173.6|12169.6|12180.8|12176.8|12183.8|12179.8|12169.1|12165.1|22
1583371800000|2020-03-05 01:30:00|12181.1|12177.1|12175.8|12171.8|12182.8|12178.8|12173.3|12169.3|36
1583372100000|2020-03-05 01:35:00|12176.8|12172.8|12190.6|12186.6|12190.8|12186.8|12176.8|12172.8|33
1583372400000|2020-03-05 01:40:00|12190.8|12186.8|12182.8|12178.8|12193.1|12189.1|12182.3|12178.3|35
1583372700000|2020-03-05 01:45:00|12181.6|12177.6|12163.3|12159.3|12181.8|12177.8|12158.6|12154.6|58
1583373000000|2020-03-05 01:50:00|12163.6|12159.6|12171.8|12167.8|12171.8|12167.8|12161.8|12157.8|56
1583373300000|2020-03-05 01:55:00|12171.3|12167.3|12170.3|12166.3|12172.8|12168.8|12167.1|12163.1|6
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12172.1|12168.1|12176.6|12172.6|12166.6|12162.6|55
1583373900000|2020-03-05 02:05:00|12171.8|12167.8|12160.1|12156.1|12171.8|12167.8|12159.6|12155.6|21
1583374200000|2020-03-05 02:10:00|12160.3|12156.3|12162.8|12158.8|12163.1|12159.1|12156.1|12152.1|43
1583374500000|2020-03-05 02:15:00|12163.1|12159.1|12151.3|12147.3|12164.1|12160.1|12149.3|12145.3|61
1583374800000|2020-03-05 02:20:00|12151.6|12147.6|12154.6|12150.6|12155.3|12151.3|12149.3|12145.3|21
1583375100000|2020-03-05 02:25:00|12154.3|12150.3|12164.1|12160.1|12164.3|12160.3|12154.3|12150.3|18
1583375400000|2020-03-05 02:30:00|12166.1|12162.1|12172.3|12168.3|12174.6|12170.6|12164.3|12160.3|68
1583375700000|2020-03-05 02:35:00|12172.6|12168.6|12165.8|12161.8|12172.6|12168.6|12165.1|12161.1|22
1583376000000|2020-03-05 02:40:00|12165.6|12161.6|12164.1|12160.1|12165.8|12161.8|12155.6|12151.6|37
1583376300000|2020-03-05 02:45:00|12164.6|12160.6|12181.6|12177.6|12181.8|12177.8|12164.6|12160.6|55
1583376600000|2020-03-05 02:50:00|12180.1|12176.1|12176.6|12172.6|12181.8|12177.8|12173.1|12169.1|33
1583376900000|2020-03-05 02:55:00|12175.3|12171.3|12184.3|12180.3|12184.3|12180.3|12171.8|12167.8|52
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12176.8|12172.8|12187.1|12183.1|12174.3|12170.3|37
1583377500000|2020-03-05 03:05:00|12176.6|12172.6|12164.8|12160.8|12177.1|12173.1|12164.6|12160.6|24
1583377800000|2020-03-05 03:10:00|12164.6|12160.6|12162.8|12158.8|12165.6|12161.6|12159.3|12155.3|28
1583378100000|2020-03-05 03:15:00|12162.6|12158.6|12165.3|12161.3|12168.6|12164.6|12162.1|12158.1|10
1583378400000|2020-03-05 03:20:00|12163.8|12159.8|12167.1|12163.1|12173.1|12169.1|12160.8|12156.8|30
1583378700000|2020-03-05 03:25:00|12167.3|12163.3|12163.6|12159.6|12168.8|12164.8|12163.1|12159.1|10
1583379000000|2020-03-05 03:30:00|12163.3|12159.3|12162.1|12158.1|12167.1|12163.1|12160.6|12156.6|13
1583379300000|2020-03-05 03:35:00|12161.8|12157.8|12157.8|12153.8|12162.6|12158.6|12152.1|12148.1|46
1583379600000|2020-03-05 03:40:00|12159.6|12155.6|12150.1|12146.1|12165.1|12161.1|12147.3|12143.3|49
1583379900000|2020-03-05 03:45:00|12151.1|12147.1|12145.1|12141.1|12151.1|12147.1|12144.1|12140.1|44
1583380200000|2020-03-05 03:50:00|12145.3|12141.3|12147.1|12143.1|12152.3|12148.3|12143.3|12139.3|42
1583380500000|2020-03-05 03:55:00|12148.1|12144.1|12143.3|12139.3|12149.6|12145.6|12143.3|12139.3|25
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12157.3|12153.3|12158.3|12154.3|12141.6|12137.6|55
1583381100000|2020-03-05 04:05:00|12157.6|12153.6|12163.3|12159.3|12164.6|12160.6|12154.1|12150.1|88
1583381400000|2020-03-05 04:10:00|12164.6|12160.6|12159.8|12155.8|12164.8|12160.8|12157.1|12153.1|84
1583381700000|2020-03-05 04:15:00|12160.1|12156.1|12152.6|12148.6|12160.3|12156.3|12149.3|12145.3|34
1583382000000|2020-03-05 04:20:00|12153.8|12149.8|12160.6|12156.6|12163.6|12159.6|12152.6|12148.6|38
1583382300000|2020-03-05 04:25:00|12160.8|12156.8|12158.1|12154.1|12162.8|12158.8|12157.1|12153.1|13
1583382600000|2020-03-05 04:30:00|12158.3|12154.3|12159.1|12155.1|12163.3|12159.3|12157.6|12153.6|28
1583382900000|2020-03-05 04:35:00|12157.6|12153.6|12160.6|12156.6|12164.6|12160.6|12157.6|12153.6|20
1583383200000|2020-03-05 04:40:00|12160.3|12156.3|12152.8|12148.8|12160.3|12156.3|12149.1|12145.1|40
1583383500000|2020-03-05 04:45:00|12153.1|12149.1|12156.6|12152.6|12156.6|12152.6|12149.8|12145.8|17
1583383800000|2020-03-05 04:50:00|12156.3|12152.3|12161.1|12157.1|12162.6|12158.6|12152.6|12148.6|11
1583384100000|2020-03-05 04:55:00|12160.8|12156.8|12158.8|12154.8|12162.3|12158.3|12157.6|12153.6|9
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12170.1|12166.1|12172.8|12168.8|12159.1|12155.1|60
1583384700000|2020-03-05 05:05:00|12169.8|12165.8|12173.6|12169.6|12174.6|12170.6|12166.8|12162.8|53
1583385000000|2020-03-05 05:10:00|12172.6|12168.6|12192.3|12188.3|12194.8|12190.8|12170.8|12166.8|123
1583385300000|2020-03-05 05:15:00|12190.8|12186.8|12196.8|12192.8|12197.6|12193.6|12187.1|12183.1|90
1583385600000|2020-03-05 05:20:00|12196.3|12192.3|12200.6|12196.6|12202.1|12198.1|12190.3|12186.3|94
1583385900000|2020-03-05 05:25:00|12200.8|12196.8|12208.3|12204.3|12209.1|12205.1|12197.1|12193.1|81
1583386200000|2020-03-05 05:30:00|12207.8|12203.8|12211.3|12207.3|12211.3|12207.3|12201.8|12197.8|72
1583386500000|2020-03-05 05:35:00|12211.1|12207.1|12220.1|12216.1|12220.8|12216.8|12206.3|12202.3|115
1583386800000|2020-03-05 05:40:00|12219.8|12215.8|12215.8|12211.8|12219.8|12215.8|12212.1|12208.1|63
1583387100000|2020-03-05 05:45:00|12215.6|12211.6|12218.3|12214.3|12218.8|12214.8|12211.3|12207.3|61
1583387400000|2020-03-05 05:50:00|12218.6|12214.6|12220.1|12216.1|12220.6|12216.6|12214.3|12210.3|59
1583387700000|2020-03-05 05:55:00|12219.8|12215.8|12218.1|12214.1|12226.6|12222.6|12215.3|12211.3|113
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12209.1|12205.1|12219.1|12215.1|12206.3|12202.3|119
1583388300000|2020-03-05 06:05:00|12209.3|12205.3|12212.8|12208.8|12216.1|12212.1|12205.1|12201.1|89
1583388600000|2020-03-05 06:10:00|12212.6|12208.6|12209.8|12205.8|12215.6|12211.6|12204.6|12200.6|55
1583388900000|2020-03-05 06:15:00|12210.1|12206.1|12212.1|12208.1|12216.3|12212.3|12201.1|12197.1|63
1583389200000|2020-03-05 06:20:00|12211.8|12207.8|12202.1|12198.1|12212.1|12208.1|12200.3|12196.3|28
1583389500000|2020-03-05 06:25:00|12201.8|12197.8|12202.8|12198.8|12206.1|12202.1|12201.6|12197.6|39
1583389800000|2020-03-05 06:30:00|12203.3|12199.3|12214.6|12210.6|12214.6|12210.6|12198.3|12194.3|77
1583390100000|2020-03-05 06:35:00|12215.6|12211.6|12211.6|12207.6|12220.6|12216.6|12210.6|12206.6|59
1583390400000|2020-03-05 06:40:00|12212.3|12208.3|12218.8|12214.8|12219.3|12215.3|12211.6|12207.6|42
1583390700000|2020-03-05 06:45:00|12219.3|12215.3|12204.8|12200.8|12219.6|12215.6|12203.8|12199.8|70
1583391000000|2020-03-05 06:50:00|12204.1|12200.1|12199.1|12195.1|12205.8|12201.8|12196.6|12192.6|113
1583391300000|2020-03-05 06:55:00|12199.3|12195.3|12190.6|12186.6|12199.3|12195.3|12182.6|12178.6|166
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.8|12195.8|12199.3|12197.3|12165.1|12163.1|841
1583391900000|2020-03-05 07:05:00|12197.3|12195.3|12183.3|12181.3|12197.6|12195.6|12178.8|12176.8|606
1583392200000|2020-03-05 07:10:00|12183.6|12181.6|12174.3|12172.3|12184.8|12182.8|12162.8|12160.8|708
1583392500000|2020-03-05 07:15:00|12174.1|12172.1|12180.3|12178.3|12185.8|12183.8|12168.3|12166.3|401
1583392800000|2020-03-05 07:20:00|12180.1|12178.1|12201.6|12199.6|12204.1|12202.1|12179.6|12177.6|489
1583393100000|2020-03-05 07:25:00|12201.3|12199.3|12186.1|12184.1|12201.3|12199.3|12183.1|12181.1|441
1583393400000|2020-03-05 07:30:00|12185.1|12183.1|12183.8|12181.8|12189.3|12187.3|12176.1|12174.1|555
1583393700000|2020-03-05 07:35:00|12184.1|12182.1|12177.3|12175.3|12185.3|12183.3|12174.8|12172.8|541
1583394000000|2020-03-05 07:40:00|12177.6|12175.6|12161.1|12159.1|12177.6|12175.6|12158.1|12156.1|811
1583394300000|2020-03-05 07:45:00|12160.3|12158.3|12174.1|12172.1|12182.1|12180.1|12160.1|12158.1|498
1583394600000|2020-03-05 07:50:00|12174.3|12172.3|12185.8|12183.8|12187.3|12185.3|12174.3|12172.3|447
1583394900000|2020-03-05 07:55:00|12186.1|12184.1|12197.3|12195.3|12198.1|12196.1|12178.6|12176.6|615
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12169.3|12168.3|12197.8|12196.6|12167.1|12166.1|3848
1583395500000|2020-03-05 08:05:00|12169.1|12168.1|12207.6|12206.6|12208.1|12207.1|12150.1|12149.1|2815
1583395800000|2020-03-05 08:10:00|12208.6|12207.6|12177.1|12176.1|12208.6|12207.6|12173.1|12172.1|1438
1583396100000|2020-03-05 08:15:00|12180.1|12179.1|12158.3|12157.3|12192.6|12191.6|12152.1|12151.1|1167
1583396400000|2020-03-05 08:20:00|12158.1|12157.1|12131.6|12130.6|12158.1|12157.1|12122.1|12121.1|1829
1583396700000|2020-03-05 08:25:00|12131.3|12130.3|12110.8|12109.8|12141.1|12140.1|12106.1|12105.1|1641
1583397000000|2020-03-05 08:30:00|12113.1|12112.1|12106.1|12105.1|12120.1|12119.1|12088.3|12087.3|2201
1583397300000|2020-03-05 08:35:00|12105.1|12104.1|12079.8|12078.8|12112.3|12111.3|12072.1|12071.1|1892
1583397600000|2020-03-05 08:40:00|12080.5|12079.5|12093.5|12092.5|12111.3|12110.3|12076|12075|1643
1583397900000|2020-03-05 08:45:00|12093|12092|12093.3|12092.3|12105.5|12104.5|12084.3|12083.3|983
1583398200000|2020-03-05 08:50:00|12093|12092|12123.8|12122.8|12125.3|12124.3|12087.8|12086.8|1090
1583398500000|2020-03-05 08:55:00|12124|12123|12083.8|12082.8|12125.3|12124.3|12083.5|12082.5|1012
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12072|12071|12089.3|12088.3|12070.3|12069.3|1311
1583399100000|2020-03-05 09:05:00|12071.5|12070.5|12036|12035|12072|12071|12028.8|12027.8|2177
1583399400000|2020-03-05 09:10:00|12035.8|12034.8|12057|12056|12059.8|12058.8|12031.3|12030.3|1324
1583399700000|2020-03-05 09:15:00|12057.8|12056.8|12067.8|12066.8|12073|12072|12043.8|12042.8|1028
1583400000000|2020-03-05 09:20:00|12068|12067|12047.8|12046.8|12072.5|12071.5|12043.8|12042.8|1147
1583400300000|2020-03-05 09:25:00|12047.5|12046.5|12029.3|12028.3|12047.5|12046.5|12027|12026|928
1583400600000|2020-03-05 09:30:00|12029.5|12028.5|12020.3|12019.3|12037|12036|12016.8|12015.8|1374
1583400900000|2020-03-05 09:35:00|12020|12019|12032.3|12031.3|12044.5|12043.5|12015.8|12014.8|1489
1583401200000|2020-03-05 09:40:00|12031.3|12030.3|12020.8|12019.8|12031.3|12030.3|12010|12009|1199
1583401500000|2020-03-05 09:45:00|12021|12020|12043.5|12042.5|12054.8|12053.8|12018.8|12017.8|1310
1583401800000|2020-03-05 09:50:00|12042.8|12041.8|12026.8|12025.8|12042.8|12041.8|12018|12017|1017
1583402100000|2020-03-05 09:55:00|12027|12026|12011.5|12010.5|12027.3|12026.3|12004|12003|1077
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|12018|12017|12021.8|12020.8|11993.5|11992.5|1283
1583402700000|2020-03-05 10:05:00|12018.3|12017.3|11994.5|11993.5|12020.3|12019.3|11981.5|11980.5|1225
1583403000000|2020-03-05 10:10:00|11994.3|11993.3|11970|11969|11997|11996|11968|11967|1083
1583403300000|2020-03-05 10:15:00|11970.3|11969.3|11964.8|11963.8|11983.5|11982.5|11964.8|11963.8|1174
1583403600000|2020-03-05 10:20:00|11964.5|11963.5|11949|11948|11969.5|11968.5|11946.3|11945.3|1322
1583403900000|2020-03-05 10:25:00|11949.5|11948.5|11953.5|11952.5|11962.5|11961.5|11943.3|11942.3|998
1583404200000|2020-03-05 10:30:00|11953.3|11952.3|11967.8|11966.8|11972|11971|11949|11948|1125
1583404500000|2020-03-05 10:35:00|11967.5|11966.5|11975.5|11974.5|11979.3|11978.3|11961.3|11960.3|939
1583404800000|2020-03-05 10:40:00|11975.8|11974.8|11968.8|11967.8|11976.5|11975.5|11956.3|11955.3|769
1583405100000|2020-03-05 10:45:00|11968.3|11967.3|12002.5|12001.5|12006.5|12005.5|11963.3|11962.3|1165
1583405400000|2020-03-05 10:50:00|12002.8|12001.8|11973.3|11972.3|12011|12010|11973.3|11972.3|1501
1583405700000|2020-03-05 10:55:00|11973.5|11972.5|11967.5|11966.5|11975.5|11974.5|11962.5|11961.5|871
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11977.5|11976.5|11993.5|11992.5|11966|11965|1082
1583406300000|2020-03-05 11:05:00|11977.3|11976.3|11992.5|11991.5|11996.5|11995.5|11960.3|11959.3|1165
1583406600000|2020-03-05 11:10:00|11991|11990|11987.5|11986.5|11999.8|11998.8|11980.8|11979.8|811
1583406900000|2020-03-05 11:15:00|11987.8|11986.8|11959.8|11958.8|11993|11992|11958.5|11957.5|799
1583407200000|2020-03-05 11:20:00|11959.5|11958.5|11936.3|11935.3|11968.8|11967.8|11931.3|11930.3|1253
1583407500000|2020-03-05 11:25:00|11936.8|11935.8|11927|11926|11944|11943|11923|11922|894
1583407800000|2020-03-05 11:30:00|11926.8|11925.8|11908.8|11907.8|11931.8|11930.8|11899.3|11898.3|1455
1583408100000|2020-03-05 11:35:00|11907.5|11906.5|11916.3|11915.3|11920.3|11919.3|11893.5|11892.5|1044
1583408400000|2020-03-05 11:40:00|11916.5|11915.5|11920.8|11919.8|11934.3|11933.3|11915.5|11914.5|835
1583408700000|2020-03-05 11:45:00|11920.3|11919.3|11931|11930|11938.3|11937.3|11915|11914|1360
1583409000000|2020-03-05 11:50:00|11930.8|11929.8|11919.8|11918.8|11942.3|11941.3|11914.8|11913.8|882
1583409300000|2020-03-05 11:55:00|11920.3|11919.3|11945.3|11944.3|11952|11951|11919.8|11918.8|954
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11932|11931|11949|11948|11924.3|11923.3|896
1583409900000|2020-03-05 12:05:00|11932.3|11931.3|11924.3|11923.3|11939|11938|11922.8|11921.8|551
1583410200000|2020-03-05 12:10:00|11924.5|11923.5|11921.8|11920.8|11931.3|11930.3|11908.8|11907.8|804
1583410500000|2020-03-05 12:15:00|11922.8|11921.8|11923.5|11922.5|11937.8|11936.8|11922.8|11921.8|672
1583410800000|2020-03-05 12:20:00|11924.3|11923.3|11947.8|11946.8|11949|11948|11922|11921|821
1583411100000|2020-03-05 12:25:00|11948|11947|11957.8|11956.8|11962.8|11961.8|11937.3|11936.3|1392
1583411400000|2020-03-05 12:30:00|11957.3|11956.3|11946.8|11945.8|11970.3|11969.3|11941.8|11940.8|793
1583411700000|2020-03-05 12:35:00|11946.5|11945.5|11930.3|11929.3|11951|11950|11924.3|11923.3|902
1583412000000|2020-03-05 12:40:00|11929.7|11928.7|11943.4|11942.4|11946.9|11945.9|11925.7|11924.7|533
1583412300000|2020-03-05 12:45:00|11943.7|11942.7|11929.2|11928.2|11948.9|11947.9|11928.9|11927.9|511
1583412600000|2020-03-05 12:50:00|11929.4|11928.4|11945.7|11944.7|11947.2|11946.2|11924.7|11923.7|611
1583412900000|2020-03-05 12:55:00|11945.9|11944.9|11921.7|11920.7|11954.9|11953.9|11921.4|11920.4|829
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11914.9|11913.9|11933.7|11932.7|11912.4|11911.4|744
1583413500000|2020-03-05 13:05:00|11915.4|11914.4|11916.7|11915.7|11922.9|11921.9|11907.7|11906.7|669
1583413800000|2020-03-05 13:10:00|11916.4|11915.4|11933.7|11932.7|11939.7|11938.7|11914.9|11913.9|620
1583414100000|2020-03-05 13:15:00|11933.2|11932.2|11912.4|11911.4|11934.7|11933.7|11910.9|11909.9|558
1583414400000|2020-03-05 13:20:00|11911.4|11910.4|11888.9|11887.9|11911.4|11910.4|11883.2|11882.2|1641
1583414700000|2020-03-05 13:25:00|11888.7|11887.7|11879.9|11878.9|11892.7|11891.7|11879.9|11878.9|948
1583415000000|2020-03-05 13:30:00|11880.2|11879.2|11869.7|11868.7|11881.7|11880.7|11864.7|11863.7|1258
1583415300000|2020-03-05 13:35:00|11869.4|11868.4|11871.2|11870.2|11884.4|11883.4|11861.2|11860.2|1677
1583415600000|2020-03-05 13:40:00|11870.9|11869.9|11882.9|11881.9|11886.7|11885.7|11868.9|11867.9|1290
1583415900000|2020-03-05 13:45:00|11881.2|11880.2|11889.7|11888.7|11900.9|11899.9|11880.9|11879.9|1533
1583416200000|2020-03-05 13:50:00|11889.9|11888.9|11887.7|11886.7|11899.9|11898.9|11882.4|11881.4|925
1583416500000|2020-03-05 13:55:00|11887.4|11886.4|11882.4|11881.4|11892.9|11891.9|11878.9|11877.9|691
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11878.2|11877.2|11899.7|11898.7|11874.7|11873.7|1104
1583417100000|2020-03-05 14:05:00|11877.9|11876.9|11851.2|11850.2|11878.4|11877.4|11848.4|11847.4|1339
1583417400000|2020-03-05 14:10:00|11854.9|11853.9|11851.9|11850.9|11862.9|11861.9|11848.7|11847.7|1096
1583417700000|2020-03-05 14:15:00|11850.9|11849.9|11844.4|11843.4|11857.9|11856.9|11844.4|11843.4|1137
1583418000000|2020-03-05 14:20:00|11844.7|11843.7|11861.4|11860.4|11862.7|11861.7|11844.4|11843.4|883
1583418300000|2020-03-05 14:25:00|11861.2|11860.2|11871.7|11870.7|11871.7|11870.7|11852.4|11851.4|1197
1583418600000|2020-03-05 14:30:00|11872.7|11871.7|11889.4|11888.4|11890.7|11889.7|11854.4|11853.4|2966
1583418900000|2020-03-05 14:35:00|11891.7|11890.7|11895.2|11894.2|11912.4|11911.4|11884.9|11883.9|2492
1583419200000|2020-03-05 14:40:00|11895.4|11894.4|11907.2|11906.2|11907.2|11906.2|11879.7|11878.7|1957
1583419500000|2020-03-05 14:45:00|11907.4|11906.4|11882.9|11881.9|11915.7|11914.7|11881.9|11880.9|1824
1583419800000|2020-03-05 14:50:00|11882.7|11881.7|11892.2|11891.2|11906.2|11905.2|11874.7|11873.7|2286
1583420100000|2020-03-05 14:55:00|11892.7|11891.7|11886.7|11885.7|11894.4|11893.4|11863.4|11862.4|1917
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11878.4|11877.4|11898.7|11897.7|11876.7|11875.7|1285
1583420700000|2020-03-05 15:05:00|11878.2|11877.2|11877.7|11876.7|11884.2|11883.2|11868.7|11867.7|730
1583421000000|2020-03-05 15:10:00|11877.1|11876.1|11912.6|11911.6|11918.1|11917.1|11873.1|11872.1|935
1583421300000|2020-03-05 15:15:00|11912.3|11911.3|11924.1|11923.1|11926.1|11925.1|11892.6|11891.6|1283
1583421600000|2020-03-05 15:20:00|11923.8|11922.8|11933.1|11932.1|11952.1|11951.1|11912.8|11911.8|2040
1583421900000|2020-03-05 15:25:00|11932.8|11931.8|11915.6|11914.6|11934.8|11933.8|11914.8|11913.8|1133
1583422200000|2020-03-05 15:30:00|11915.1|11914.1|11927.8|11926.8|11942.6|11941.6|11915.1|11914.1|1300
1583422500000|2020-03-05 15:35:00|11928.1|11927.1|11904.1|11903.1|11929.1|11928.1|11902.1|11901.1|1444
1583422800000|2020-03-05 15:40:00|11903.8|11902.8|11905.8|11904.8|11931.8|11930.8|11903.1|11902.1|1004
1583423100000|2020-03-05 15:45:00|11905.6|11904.6|11911.8|11910.8|11927.8|11926.8|11896.8|11895.8|1390
1583423400000|2020-03-05 15:50:00|11911.6|11910.6|11930.8|11929.8|11933.3|11932.3|11903.3|11902.3|1426
1583423700000|2020-03-05 15:55:00|11930.3|11929.3|11915.8|11914.8|11933.6|11932.6|11914.1|11913.1|1293
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11932.3|11931.3|11940.6|11939.6|11909.8|11908.8|1217
1583424300000|2020-03-05 16:05:00|11933.6|11932.6|11970.8|11969.8|11971.8|11970.8|11931.3|11930.3|1497
1583424600000|2020-03-05 16:10:00|11971.3|11970.3|11984.3|11983.3|11992.3|11991.3|11958.3|11957.3|1502
1583424900000|2020-03-05 16:15:00|11984.1|11983.1|11969.8|11968.8|11993.3|11992.3|11968.8|11967.8|1415
1583425200000|2020-03-05 16:20:00|11969.6|11968.6|11948.3|11947.3|11972.6|11971.6|11945.8|11944.8|1877
1583425500000|2020-03-05 16:25:00|11947.8|11946.8|11961.1|11960.1|11969.6|11968.6|11941.8|11940.8|2255
1583425800000|2020-03-05 16:30:00|11963.3|11962.3|11944.8|11942.8|11981.8|11979.8|11942.3|11940.3|2442
1583426100000|2020-03-05 16:35:00|11946.1|11944.1|11922.8|11920.8|11946.1|11944.1|11919.3|11917.3|2339
1583426400000|2020-03-05 16:40:00|11922.6|11920.6|11912.8|11910.8|11932.1|11930.1|11912.1|11910.1|1410
1583426700000|2020-03-05 16:45:00|11913.6|11911.6|11920.8|11918.8|11927.8|11925.8|11910.6|11908.6|749
1583427000000|2020-03-05 16:50:00|11921.1|11919.1|11920.3|11918.3|11929.1|11927.1|11910.3|11908.3|863
1583427300000|2020-03-05 16:55:00|11919.3|11917.3|11901.1|11899.1|11920.1|11918.1|11890.8|11888.8|957
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11890.3|11888.3|11907.3|11905.3|11885.8|11883.8|752
1583427900000|2020-03-05 17:05:00|11889.1|11887.1|11877.3|11875.3|11891.8|11889.8|11870.1|11868.1|1174
1583428200000|2020-03-05 17:10:00|11877.1|11875.1|11876.3|11874.3|11890.1|11888.1|11872.6|11870.6|1050
1583428500000|2020-03-05 17:15:00|11876.1|11874.1|11855.1|11853.1|11884.3|11882.3|11850.3|11848.3|1540
1583428800000|2020-03-05 17:20:00|11855.3|11853.3|11844.1|11842.1|11865.3|11863.3|11843.1|11841.1|1666
1583429100000|2020-03-05 17:25:00|11844.3|11842.3|11851.3|11849.3|11856.8|11854.8|11830.3|11828.3|1103
1583429400000|2020-03-05 17:30:00|11851.1|11849.1|11851.8|11849.8|11866.8|11864.8|11849.8|11847.8|808
1583429700000|2020-03-05 17:35:00|11851.6|11849.6|11819.1|11817.1|11858.8|11856.8|11817.1|11815.1|824
1583430000000|2020-03-05 17:40:00|11818.8|11816.8|11787.3|11785.3|11824.1|11822.1|11786.8|11784.8|1944
1583430300000|2020-03-05 17:45:00|11786.6|11784.6|11803.6|11801.6|11804.6|11802.6|11774.3|11772.3|1661
1583430600000|2020-03-05 17:50:00|11803.1|11801.1|11803.6|11801.6|11805.3|11803.3|11785.6|11783.6|897
1583430900000|2020-03-05 17:55:00|11803.3|11801.3|11783.1|11781.1|11804.1|11802.1|11782.8|11780.8|738
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11791.6|11789.6|11802.6|11800.6|11782.1|11780.1|679
1583431500000|2020-03-05 18:05:00|11790.8|11788.8|11772.8|11770.8|11802.6|11800.6|11769.6|11767.6|622
1583431800000|2020-03-05 18:10:00|11773.6|11771.6|11773.1|11771.1|11787.6|11785.6|11759.8|11757.8|677
1583432100000|2020-03-05 18:15:00|11773.3|11771.3|11772.6|11770.6|11777.8|11775.8|11763.1|11761.1|434
1583432400000|2020-03-05 18:20:00|11772.3|11770.3|11780.1|11778.1|11790.1|11788.1|11766.1|11764.1|443
1583432700000|2020-03-05 18:25:00|11780.3|11778.3|11798.6|11796.6|11798.6|11796.6|11778.1|11776.1|414
1583433000000|2020-03-05 18:30:00|11798.3|11796.3|11809.3|11807.3|11815.6|11813.6|11788.8|11786.8|603
1583433300000|2020-03-05 18:35:00|11809.6|11807.6|11812.8|11810.8|11834.3|11832.3|11809.3|11807.3|594
1583433600000|2020-03-05 18:40:00|11813.1|11811.1|11795.3|11793.3|11816.1|11814.1|11794.6|11792.6|492
1583433900000|2020-03-05 18:45:00|11795.6|11793.6|11827.6|11825.6|11832.1|11830.1|11792.1|11790.1|344
1583434200000|2020-03-05 18:50:00|11827.8|11825.8|11805.6|11803.6|11841.6|11839.6|11805.6|11803.6|589
1583434500000|2020-03-05 18:55:00|11805.8|11803.8|11830.1|11828.1|11831.6|11829.6|11805.6|11803.6|371
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.6|11796.6|11829.3|11827.3|11793.6|11791.6|377
1583435100000|2020-03-05 19:05:00|11798.8|11796.8|11801.1|11799.1|11808.8|11806.8|11796.8|11794.8|404
1583435400000|2020-03-05 19:10:00|11800.1|11798.1|11825.3|11823.3|11830.3|11828.3|11794.1|11792.1|430
1583435700000|2020-03-05 19:15:00|11823.6|11821.6|11798.8|11796.8|11823.6|11821.6|11795.6|11793.6|372
1583436000000|2020-03-05 19:20:00|11799.1|11797.1|11773.8|11771.8|11805.6|11803.6|11773.3|11771.3|569
1583436300000|2020-03-05 19:25:00|11774.3|11772.3|11779.6|11777.6|11792.3|11790.3|11770.3|11768.3|443
1583436600000|2020-03-05 19:30:00|11779.3|11777.3|11788.6|11786.6|11801.1|11799.1|11778.3|11776.3|398
1583436900000|2020-03-05 19:35:00|11787.6|11785.6|11812.6|11810.6|11820.3|11818.3|11781.1|11779.1|401
1583437200000|2020-03-05 19:40:00|11812.3|11810.3|11797.6|11795.6|11823.6|11821.6|11795.3|11793.3|390
1583437500000|2020-03-05 19:45:00|11798.6|11796.6|11806.1|11804.1|11806.1|11804.1|11786.6|11784.6|330
1583437800000|2020-03-05 19:50:00|11806.8|11804.8|11788.3|11786.3|11818.1|11816.1|11788.1|11786.1|405
1583438100000|2020-03-05 19:55:00|11788.1|11786.1|11798.3|11796.3|11812.1|11810.1|11788.1|11786.1|372
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11791.1|11789.1|11801.8|11799.8|11788.3|11786.3|316
1583438700000|2020-03-05 20:05:00|11790.3|11788.3|11798.1|11796.1|11803.8|11801.8|11788.8|11786.8|285
1583439000000|2020-03-05 20:10:00|11797.3|11795.3|11770.1|11768.1|11802.6|11800.6|11762.8|11760.8|483
1583439300000|2020-03-05 20:15:00|11770.3|11768.3|11763.6|11761.6|11777.8|11775.8|11758.3|11756.3|392
1583439600000|2020-03-05 20:20:00|11763.3|11761.3|11762.1|11760.1|11781.3|11779.3|11760.6|11758.6|327
1583439900000|2020-03-05 20:25:00|11762.8|11760.8|11762.6|11760.6|11776.3|11774.3|11752.3|11750.3|471
1583440200000|2020-03-05 20:30:00|11762.3|11760.3|11806.1|11804.1|11821.1|11819.1|11755.6|11753.6|619
1583440500000|2020-03-05 20:35:00|11804.8|11802.8|11772.6|11770.6|11810.8|11808.8|11772.1|11770.1|320
1583440800000|2020-03-05 20:40:00|11774.1|11772.1|11786.8|11784.8|11793.8|11791.8|11754.8|11752.8|525
1583441100000|2020-03-05 20:45:00|11787.6|11785.6|11771.3|11769.3|11793.1|11791.1|11763.8|11761.8|406
1583441400000|2020-03-05 20:50:00|11771.6|11769.6|11778.8|11776.8|11814.6|11812.6|11764.8|11762.8|671
1583441700000|2020-03-05 20:55:00|11779.1|11777.1|11786.1|11784.1|11803.3|11801.3|11768.6|11766.6|573
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11768.3|11763.3|11788.6|11784.8|11758.5|11753.5|6
1583442300000|2020-03-05 21:05:00|11769.2|11764.2|11761.7|11756.7|11775.4|11770.4|11754.5|11749.5|0
1583442600000|2020-03-05 21:10:00|11762.7|11757.7|11765.8|11760.8|11774.1|11769.1|11754.3|11749.3|0
1583442900000|2020-03-05 21:15:00|11765.7|11760.7|11772|11767|11772.6|11767.6|11765.7|11760.7|0
1583443200000|2020-03-05 21:20:00|11771.9|11766.9|11771.5|11766.5|11771.9|11766.9|11769.6|11764.6|0
1583443500000|2020-03-05 21:25:00|11771.2|11766.2|11774.4|11769.4|11775.3|11770.3|11771.2|11766.2|0
1583443800000|2020-03-05 21:30:00|11774.6|11769.6|11773.8|11768.8|11774.6|11769.6|11760.7|11755.7|0
1583444100000|2020-03-05 21:35:00|11774.8|11769.8|11782.4|11777.4|11783.4|11778.4|11771.6|11766.6|0
1583444400000|2020-03-05 21:40:00|11781.5|11776.5|11787.7|11782.7|11793.3|11788.3|11780.5|11775.5|0
1583444700000|2020-03-05 21:45:00|11788.7|11783.7|11774.8|11769.8|11788.7|11783.7|11769.8|11764.8|0
1583445000000|2020-03-05 21:50:00|11773.9|11768.9|11790.6|11785.6|11792|11787|11772.9|11767.9|0
1583445300000|2020-03-05 21:55:00|11790.5|11785.5|11798.6|11793.6|11802.3|11797.3|11789.6|11784.6|0
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11797.4|11792.4|11800.5|11795.5|11797.4|11792.4|0
1583445900000|2020-03-05 22:05:00|11797.5|11792.5|11793.4|11788.4|11797.6|11792.6|11793|11788|0
1583446200000|2020-03-05 22:10:00|11792.7|11787.7|11794.8|11789.8|11794.9|11789.9|11791.7|11786.7|0
1583446500000|2020-03-05 22:15:00|11794.3|11789.3|11795.3|11790.3|11795.3|11790.3|11793|11788|0
1583446800000|2020-03-05 22:20:00|11794.7|11789.7|11795.5|11790.5|11795.6|11790.6|11794.4|11789.4|0
1583447100000|2020-03-05 22:25:00|11795.7|11790.7|11796|11791|11796.8|11791.8|11795.2|11790.2|0
1583447400000|2020-03-05 22:30:00|11794.6|11789.6|11797.8|11792.8|11798|11793|11794.6|11789.6|0
1583447700000|2020-03-05 22:35:00|11797.7|11792.7|11800.1|11795.1|11801.3|11796.3|11794.2|11789.2|0
1583448000000|2020-03-05 22:40:00|11799.5|11794.5|11797.6|11792.6|11799.5|11794.5|11795.9|11790.9|0
1583448300000|2020-03-05 22:45:00|11795.4|11790.4|11799.3|11794.3|11800.6|11795.6|11795.4|11790.4|0
1583448600000|2020-03-05 22:50:00|11799.2|11794.2|11797.8|11792.8|11800.1|11795.1|11797.6|11792.6|0
1583448900000|2020-03-05 22:55:00|11799.3|11794.3|11804.5|11799.5|11804.5|11799.5|11799|11794|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11797.7|11792.7|11808.7|11803.7|11788.8|11783.8|0
1583449500000|2020-03-05 23:05:00|11798.1|11793.1|11782.5|11777.5|11800.1|11795.1|11778.4|11773.4|0
1583449800000|2020-03-05 23:10:00|11783.5|11778.5|11805.1|11800.1|11809.1|11804.1|11783.5|11778.5|0
1583450100000|2020-03-05 23:15:00|11806.1|11801.1|11809.4|11804.4|11810.4|11805.4|11802.6|11797.6|0
1583450400000|2020-03-05 23:20:00|11809.9|11804.9|11805.4|11800.4|11810.4|11805.4|11802.5|11797.5|0
1583450700000|2020-03-05 23:25:00|11806.4|11801.4|11810.1|11805.1|11811.6|11806.6|11805.4|11800.4|0
1583451000000|2020-03-05 23:30:00|11810.6|11805.6|11809.7|11804.7|11813.5|11808.5|11805.7|11800.7|0
1583451300000|2020-03-05 23:35:00|11810.7|11805.7|11808.1|11803.1|11813.7|11808.7|11808.1|11803.1|0
1583451600000|2020-03-05 23:40:00|11808.6|11803.6|11812.9|11807.9|11812.9|11807.9|11804.3|11799.3|0
1583451900000|2020-03-05 23:45:00|11812.4|11807.4|11813|11808|11813.9|11808.9|11809.9|11804.9|0
1583452200000|2020-03-05 23:50:00|11813.4|11808.4|11810.6|11805.6|11814.5|11809.5|11809.6|11804.6|0
1583452500000|2020-03-05 23:55:00|11811.6|11806.6|11814.6|11809.6|11814.6|11809.6|11809.7|11804.7|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12180.2|12175.2|12210.9|12205.9|12177|12172|0
1583366700000|2020-03-05 00:05:00|12181.2|12176.2|12171.1|12166.1|12181.4|12176.4|12166.2|12161.2|0
1583367000000|2020-03-05 00:10:00|12170.1|12165.1|12184.9|12179.9|12186.9|12181.9|12167.1|12162.1|0
1583367300000|2020-03-05 00:15:00|12184.4|12179.4|12191.3|12187.3|12191.6|12187.6|12169.1|12165.1|126
1583367600000|2020-03-05 00:20:00|12191.8|12187.8|12180.8|12176.8|12193.8|12189.8|12178.3|12174.3|48
1583367900000|2020-03-05 00:25:00|12180.6|12176.6|12199.6|12195.6|12203.6|12199.6|12180.6|12176.6|34
1583368200000|2020-03-05 00:30:00|12199.8|12195.8|12211.1|12207.1|12211.3|12207.3|12189.3|12185.3|67
1583368500000|2020-03-05 00:35:00|12212.3|12208.3|12217.3|12213.3|12219.3|12215.3|12205.1|12201.1|60
1583368800000|2020-03-05 00:40:00|12216.3|12212.3|12219.6|12215.6|12224.6|12220.6|12211.8|12207.8|29
1583369100000|2020-03-05 00:45:00|12220.3|12216.3|12220.1|12216.1|12225.1|12221.1|12214.3|12210.3|49
1583369400000|2020-03-05 00:50:00|12220.3|12216.3|12202.3|12198.3|12220.3|12216.3|12194.3|12190.3|55
1583369700000|2020-03-05 00:55:00|12200.6|12196.6|12204.6|12200.6|12212.6|12208.6|12198.6|12194.6|21
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12205.8|12201.8|12213.1|12209.1|12203.3|12199.3|37
1583370300000|2020-03-05 01:05:00|12205.6|12201.6|12187.3|12183.3|12205.8|12201.8|12184.8|12180.8|72
1583370600000|2020-03-05 01:10:00|12187.6|12183.6|12178.3|12174.3|12191.8|12187.8|12177.8|12173.8|48
1583370900000|2020-03-05 01:15:00|12180.6|12176.6|12169.8|12165.8|12183.6|12179.6|12169.1|12165.1|78
1583371200000|2020-03-05 01:20:00|12170.1|12166.1|12173.8|12169.8|12179.6|12175.6|12170.1|12166.1|22
1583371500000|2020-03-05 01:25:00|12173.6|12169.6|12180.8|12176.8|12183.8|12179.8|12169.1|12165.1|22
1583371800000|2020-03-05 01:30:00|12181.1|12177.1|12175.8|12171.8|12182.8|12178.8|12173.3|12169.3|36
1583372100000|2020-03-05 01:35:00|12176.8|12172.8|12190.6|12186.6|12190.8|12186.8|12176.8|12172.8|33
1583372400000|2020-03-05 01:40:00|12190.8|12186.8|12182.8|12178.8|12193.1|12189.1|12182.3|12178.3|35
1583372700000|2020-03-05 01:45:00|12181.6|12177.6|12163.3|12159.3|12181.8|12177.8|12158.6|12154.6|58
1583373000000|2020-03-05 01:50:00|12163.6|12159.6|12171.8|12167.8|12171.8|12167.8|12161.8|12157.8|56
1583373300000|2020-03-05 01:55:00|12171.3|12167.3|12170.3|12166.3|12172.8|12168.8|12167.1|12163.1|6
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12172.1|12168.1|12176.6|12172.6|12166.6|12162.6|55
1583373900000|2020-03-05 02:05:00|12171.8|12167.8|12160.1|12156.1|12171.8|12167.8|12159.6|12155.6|21
1583374200000|2020-03-05 02:10:00|12160.3|12156.3|12162.8|12158.8|12163.1|12159.1|12156.1|12152.1|43
1583374500000|2020-03-05 02:15:00|12163.1|12159.1|12151.3|12147.3|12164.1|12160.1|12149.3|12145.3|61
1583374800000|2020-03-05 02:20:00|12151.6|12147.6|12154.6|12150.6|12155.3|12151.3|12149.3|12145.3|21
1583375100000|2020-03-05 02:25:00|12154.3|12150.3|12164.1|12160.1|12164.3|12160.3|12154.3|12150.3|18
1583375400000|2020-03-05 02:30:00|12166.1|12162.1|12172.3|12168.3|12174.6|12170.6|12164.3|12160.3|68
1583375700000|2020-03-05 02:35:00|12172.6|12168.6|12165.8|12161.8|12172.6|12168.6|12165.1|12161.1|22
1583376000000|2020-03-05 02:40:00|12165.6|12161.6|12164.1|12160.1|12165.8|12161.8|12155.6|12151.6|37
1583376300000|2020-03-05 02:45:00|12164.6|12160.6|12181.6|12177.6|12181.8|12177.8|12164.6|12160.6|55
1583376600000|2020-03-05 02:50:00|12180.1|12176.1|12176.6|12172.6|12181.8|12177.8|12173.1|12169.1|33
1583376900000|2020-03-05 02:55:00|12175.3|12171.3|12184.3|12180.3|12184.3|12180.3|12171.8|12167.8|52
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12176.8|12172.8|12187.1|12183.1|12174.3|12170.3|37
1583377500000|2020-03-05 03:05:00|12176.6|12172.6|12164.8|12160.8|12177.1|12173.1|12164.6|12160.6|24
1583377800000|2020-03-05 03:10:00|12164.6|12160.6|12162.8|12158.8|12165.6|12161.6|12159.3|12155.3|28
1583378100000|2020-03-05 03:15:00|12162.6|12158.6|12165.3|12161.3|12168.6|12164.6|12162.1|12158.1|10
1583378400000|2020-03-05 03:20:00|12163.8|12159.8|12167.1|12163.1|12173.1|12169.1|12160.8|12156.8|30
1583378700000|2020-03-05 03:25:00|12167.3|12163.3|12163.6|12159.6|12168.8|12164.8|12163.1|12159.1|10
1583379000000|2020-03-05 03:30:00|12163.3|12159.3|12162.1|12158.1|12167.1|12163.1|12160.6|12156.6|13
1583379300000|2020-03-05 03:35:00|12161.8|12157.8|12157.8|12153.8|12162.6|12158.6|12152.1|12148.1|46
1583379600000|2020-03-05 03:40:00|12159.6|12155.6|12150.1|12146.1|12165.1|12161.1|12147.3|12143.3|49
1583379900000|2020-03-05 03:45:00|12151.1|12147.1|12145.1|12141.1|12151.1|12147.1|12144.1|12140.1|44
1583380200000|2020-03-05 03:50:00|12145.3|12141.3|12147.1|12143.1|12152.3|12148.3|12143.3|12139.3|42
1583380500000|2020-03-05 03:55:00|12148.1|12144.1|12143.3|12139.3|12149.6|12145.6|12143.3|12139.3|25
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12157.3|12153.3|12158.3|12154.3|12141.6|12137.6|55
1583381100000|2020-03-05 04:05:00|12157.6|12153.6|12163.3|12159.3|12164.6|12160.6|12154.1|12150.1|88
1583381400000|2020-03-05 04:10:00|12164.6|12160.6|12159.8|12155.8|12164.8|12160.8|12157.1|12153.1|84
1583381700000|2020-03-05 04:15:00|12160.1|12156.1|12152.6|12148.6|12160.3|12156.3|12149.3|12145.3|34
1583382000000|2020-03-05 04:20:00|12153.8|12149.8|12160.6|12156.6|12163.6|12159.6|12152.6|12148.6|38
1583382300000|2020-03-05 04:25:00|12160.8|12156.8|12158.1|12154.1|12162.8|12158.8|12157.1|12153.1|13
1583382600000|2020-03-05 04:30:00|12158.3|12154.3|12159.1|12155.1|12163.3|12159.3|12157.6|12153.6|28
1583382900000|2020-03-05 04:35:00|12157.6|12153.6|12160.6|12156.6|12164.6|12160.6|12157.6|12153.6|20
1583383200000|2020-03-05 04:40:00|12160.3|12156.3|12152.8|12148.8|12160.3|12156.3|12149.1|12145.1|40
1583383500000|2020-03-05 04:45:00|12153.1|12149.1|12156.6|12152.6|12156.6|12152.6|12149.8|12145.8|17
1583383800000|2020-03-05 04:50:00|12156.3|12152.3|12161.1|12157.1|12162.6|12158.6|12152.6|12148.6|11
1583384100000|2020-03-05 04:55:00|12160.8|12156.8|12158.8|12154.8|12162.3|12158.3|12157.6|12153.6|9
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12170.1|12166.1|12172.8|12168.8|12159.1|12155.1|60
1583384700000|2020-03-05 05:05:00|12169.8|12165.8|12173.6|12169.6|12174.6|12170.6|12166.8|12162.8|53
1583385000000|2020-03-05 05:10:00|12172.6|12168.6|12192.3|12188.3|12194.8|12190.8|12170.8|12166.8|123
1583385300000|2020-03-05 05:15:00|12190.8|12186.8|12196.8|12192.8|12197.6|12193.6|12187.1|12183.1|90
1583385600000|2020-03-05 05:20:00|12196.3|12192.3|12200.6|12196.6|12202.1|12198.1|12190.3|12186.3|94
1583385900000|2020-03-05 05:25:00|12200.8|12196.8|12208.3|12204.3|12209.1|12205.1|12197.1|12193.1|81
1583386200000|2020-03-05 05:30:00|12207.8|12203.8|12211.3|12207.3|12211.3|12207.3|12201.8|12197.8|72
1583386500000|2020-03-05 05:35:00|12211.1|12207.1|12220.1|12216.1|12220.8|12216.8|12206.3|12202.3|115
1583386800000|2020-03-05 05:40:00|12219.8|12215.8|12215.8|12211.8|12219.8|12215.8|12212.1|12208.1|63
1583387100000|2020-03-05 05:45:00|12215.6|12211.6|12218.3|12214.3|12218.8|12214.8|12211.3|12207.3|61
1583387400000|2020-03-05 05:50:00|12218.6|12214.6|12220.1|12216.1|12220.6|12216.6|12214.3|12210.3|59
1583387700000|2020-03-05 05:55:00|12219.8|12215.8|12218.1|12214.1|12226.6|12222.6|12215.3|12211.3|113
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12209.1|12205.1|12219.1|12215.1|12206.3|12202.3|119
1583388300000|2020-03-05 06:05:00|12209.3|12205.3|12212.8|12208.8|12216.1|12212.1|12205.1|12201.1|89
1583388600000|2020-03-05 06:10:00|12212.6|12208.6|12209.8|12205.8|12215.6|12211.6|12204.6|12200.6|55
1583388900000|2020-03-05 06:15:00|12210.1|12206.1|12212.1|12208.1|12216.3|12212.3|12201.1|12197.1|63
1583389200000|2020-03-05 06:20:00|12211.8|12207.8|12202.1|12198.1|12212.1|12208.1|12200.3|12196.3|28
1583389500000|2020-03-05 06:25:00|12201.8|12197.8|12202.8|12198.8|12206.1|12202.1|12201.6|12197.6|39
1583389800000|2020-03-05 06:30:00|12203.3|12199.3|12214.6|12210.6|12214.6|12210.6|12198.3|12194.3|77
1583390100000|2020-03-05 06:35:00|12215.6|12211.6|12211.6|12207.6|12220.6|12216.6|12210.6|12206.6|59
1583390400000|2020-03-05 06:40:00|12212.3|12208.3|12218.8|12214.8|12219.3|12215.3|12211.6|12207.6|42
1583390700000|2020-03-05 06:45:00|12219.3|12215.3|12204.8|12200.8|12219.6|12215.6|12203.8|12199.8|70
1583391000000|2020-03-05 06:50:00|12204.1|12200.1|12199.1|12195.1|12205.8|12201.8|12196.6|12192.6|113
1583391300000|2020-03-05 06:55:00|12199.3|12195.3|12190.6|12186.6|12199.3|12195.3|12182.6|12178.6|166
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.8|12195.8|12199.3|12197.3|12165.1|12163.1|841
1583391900000|2020-03-05 07:05:00|12197.3|12195.3|12183.3|12181.3|12197.6|12195.6|12178.8|12176.8|606
1583392200000|2020-03-05 07:10:00|12183.6|12181.6|12174.3|12172.3|12184.8|12182.8|12162.8|12160.8|708
1583392500000|2020-03-05 07:15:00|12174.1|12172.1|12180.3|12178.3|12185.8|12183.8|12168.3|12166.3|401
1583392800000|2020-03-05 07:20:00|12180.1|12178.1|12201.6|12199.6|12204.1|12202.1|12179.6|12177.6|489
1583393100000|2020-03-05 07:25:00|12201.3|12199.3|12186.1|12184.1|12201.3|12199.3|12183.1|12181.1|441
1583393400000|2020-03-05 07:30:00|12185.1|12183.1|12183.8|12181.8|12189.3|12187.3|12176.1|12174.1|555
1583393700000|2020-03-05 07:35:00|12184.1|12182.1|12177.3|12175.3|12185.3|12183.3|12174.8|12172.8|541
1583394000000|2020-03-05 07:40:00|12177.6|12175.6|12161.1|12159.1|12177.6|12175.6|12158.1|12156.1|811
1583394300000|2020-03-05 07:45:00|12160.3|12158.3|12174.1|12172.1|12182.1|12180.1|12160.1|12158.1|498
1583394600000|2020-03-05 07:50:00|12174.3|12172.3|12185.8|12183.8|12187.3|12185.3|12174.3|12172.3|447
1583394900000|2020-03-05 07:55:00|12186.1|12184.1|12197.3|12195.3|12198.1|12196.1|12178.6|12176.6|615
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12169.3|12168.3|12197.8|12196.6|12167.1|12166.1|3848
1583395500000|2020-03-05 08:05:00|12169.1|12168.1|12207.6|12206.6|12208.1|12207.1|12150.1|12149.1|2815
1583395800000|2020-03-05 08:10:00|12208.6|12207.6|12177.1|12176.1|12208.6|12207.6|12173.1|12172.1|1438
1583396100000|2020-03-05 08:15:00|12180.1|12179.1|12158.3|12157.3|12192.6|12191.6|12152.1|12151.1|1167
1583396400000|2020-03-05 08:20:00|12158.1|12157.1|12131.6|12130.6|12158.1|12157.1|12122.1|12121.1|1829
1583396700000|2020-03-05 08:25:00|12131.3|12130.3|12110.8|12109.8|12141.1|12140.1|12106.1|12105.1|1641
1583397000000|2020-03-05 08:30:00|12113.1|12112.1|12106.1|12105.1|12120.1|12119.1|12088.3|12087.3|2201
1583397300000|2020-03-05 08:35:00|12105.1|12104.1|12079.8|12078.8|12112.3|12111.3|12072.1|12071.1|1892
1583397600000|2020-03-05 08:40:00|12080.5|12079.5|12093.5|12092.5|12111.3|12110.3|12076|12075|1643
1583397900000|2020-03-05 08:45:00|12093|12092|12093.3|12092.3|12105.5|12104.5|12084.3|12083.3|983
1583398200000|2020-03-05 08:50:00|12093|12092|12123.8|12122.8|12125.3|12124.3|12087.8|12086.8|1090
1583398500000|2020-03-05 08:55:00|12124|12123|12083.8|12082.8|12125.3|12124.3|12083.5|12082.5|1012
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12072|12071|12089.3|12088.3|12070.3|12069.3|1311
1583399100000|2020-03-05 09:05:00|12071.5|12070.5|12036|12035|12072|12071|12028.8|12027.8|2177
1583399400000|2020-03-05 09:10:00|12035.8|12034.8|12057|12056|12059.8|12058.8|12031.3|12030.3|1324
1583399700000|2020-03-05 09:15:00|12057.8|12056.8|12067.8|12066.8|12073|12072|12043.8|12042.8|1028
1583400000000|2020-03-05 09:20:00|12068|12067|12047.8|12046.8|12072.5|12071.5|12043.8|12042.8|1147
1583400300000|2020-03-05 09:25:00|12047.5|12046.5|12029.3|12028.3|12047.5|12046.5|12027|12026|928
1583400600000|2020-03-05 09:30:00|12029.5|12028.5|12020.3|12019.3|12037|12036|12016.8|12015.8|1374
1583400900000|2020-03-05 09:35:00|12020|12019|12032.3|12031.3|12044.5|12043.5|12015.8|12014.8|1489
1583401200000|2020-03-05 09:40:00|12031.3|12030.3|12020.8|12019.8|12031.3|12030.3|12010|12009|1199
1583401500000|2020-03-05 09:45:00|12021|12020|12043.5|12042.5|12054.8|12053.8|12018.8|12017.8|1310
1583401800000|2020-03-05 09:50:00|12042.8|12041.8|12026.8|12025.8|12042.8|12041.8|12018|12017|1017
1583402100000|2020-03-05 09:55:00|12027|12026|12011.5|12010.5|12027.3|12026.3|12004|12003|1077
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|12018|12017|12021.8|12020.8|11993.5|11992.5|1283
1583402700000|2020-03-05 10:05:00|12018.3|12017.3|11994.5|11993.5|12020.3|12019.3|11981.5|11980.5|1225
1583403000000|2020-03-05 10:10:00|11994.3|11993.3|11970|11969|11997|11996|11968|11967|1083
1583403300000|2020-03-05 10:15:00|11970.3|11969.3|11964.8|11963.8|11983.5|11982.5|11964.8|11963.8|1174
1583403600000|2020-03-05 10:20:00|11964.5|11963.5|11949|11948|11969.5|11968.5|11946.3|11945.3|1322
1583403900000|2020-03-05 10:25:00|11949.5|11948.5|11953.5|11952.5|11962.5|11961.5|11943.3|11942.3|998
1583404200000|2020-03-05 10:30:00|11953.3|11952.3|11967.8|11966.8|11972|11971|11949|11948|1125
1583404500000|2020-03-05 10:35:00|11967.5|11966.5|11975.5|11974.5|11979.3|11978.3|11961.3|11960.3|939
1583404800000|2020-03-05 10:40:00|11975.8|11974.8|11968.8|11967.8|11976.5|11975.5|11956.3|11955.3|769
1583405100000|2020-03-05 10:45:00|11968.3|11967.3|12002.5|12001.5|12006.5|12005.5|11963.3|11962.3|1165
1583405400000|2020-03-05 10:50:00|12002.8|12001.8|11973.3|11972.3|12011|12010|11973.3|11972.3|1501
1583405700000|2020-03-05 10:55:00|11973.5|11972.5|11967.5|11966.5|11975.5|11974.5|11962.5|11961.5|871
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11977.5|11976.5|11993.5|11992.5|11966|11965|1082
1583406300000|2020-03-05 11:05:00|11977.3|11976.3|11992.5|11991.5|11996.5|11995.5|11960.3|11959.3|1165
1583406600000|2020-03-05 11:10:00|11991|11990|11987.5|11986.5|11999.8|11998.8|11980.8|11979.8|811
1583406900000|2020-03-05 11:15:00|11987.8|11986.8|11959.8|11958.8|11993|11992|11958.5|11957.5|799
1583407200000|2020-03-05 11:20:00|11959.5|11958.5|11936.3|11935.3|11968.8|11967.8|11931.3|11930.3|1253
1583407500000|2020-03-05 11:25:00|11936.8|11935.8|11927|11926|11944|11943|11923|11922|894
1583407800000|2020-03-05 11:30:00|11926.8|11925.8|11908.8|11907.8|11931.8|11930.8|11899.3|11898.3|1455
1583408100000|2020-03-05 11:35:00|11907.5|11906.5|11916.3|11915.3|11920.3|11919.3|11893.5|11892.5|1044
1583408400000|2020-03-05 11:40:00|11916.5|11915.5|11920.8|11919.8|11934.3|11933.3|11915.5|11914.5|835
1583408700000|2020-03-05 11:45:00|11920.3|11919.3|11931|11930|11938.3|11937.3|11915|11914|1360
1583409000000|2020-03-05 11:50:00|11930.8|11929.8|11919.8|11918.8|11942.3|11941.3|11914.8|11913.8|882
1583409300000|2020-03-05 11:55:00|11920.3|11919.3|11945.3|11944.3|11952|11951|11919.8|11918.8|954
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11932|11931|11949|11948|11924.3|11923.3|896
1583409900000|2020-03-05 12:05:00|11932.3|11931.3|11924.3|11923.3|11939|11938|11922.8|11921.8|551
1583410200000|2020-03-05 12:10:00|11924.5|11923.5|11921.8|11920.8|11931.3|11930.3|11908.8|11907.8|804
1583410500000|2020-03-05 12:15:00|11922.8|11921.8|11923.5|11922.5|11937.8|11936.8|11922.8|11921.8|672
1583410800000|2020-03-05 12:20:00|11924.3|11923.3|11947.8|11946.8|11949|11948|11922|11921|821
1583411100000|2020-03-05 12:25:00|11948|11947|11957.8|11956.8|11962.8|11961.8|11937.3|11936.3|1392
1583411400000|2020-03-05 12:30:00|11957.3|11956.3|11946.8|11945.8|11970.3|11969.3|11941.8|11940.8|793
1583411700000|2020-03-05 12:35:00|11946.5|11945.5|11930.3|11929.3|11951|11950|11924.3|11923.3|902
1583412000000|2020-03-05 12:40:00|11929.7|11928.7|11943.4|11942.4|11946.9|11945.9|11925.7|11924.7|533
1583412300000|2020-03-05 12:45:00|11943.7|11942.7|11929.2|11928.2|11948.9|11947.9|11928.9|11927.9|511
1583412600000|2020-03-05 12:50:00|11929.4|11928.4|11945.7|11944.7|11947.2|11946.2|11924.7|11923.7|611
1583412900000|2020-03-05 12:55:00|11945.9|11944.9|11921.7|11920.7|11954.9|11953.9|11921.4|11920.4|829
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11914.9|11913.9|11933.7|11932.7|11912.4|11911.4|744
1583413500000|2020-03-05 13:05:00|11915.4|11914.4|11916.7|11915.7|11922.9|11921.9|11907.7|11906.7|669
1583413800000|2020-03-05 13:10:00|11916.4|11915.4|11933.7|11932.7|11939.7|11938.7|11914.9|11913.9|620
1583414100000|2020-03-05 13:15:00|11933.2|11932.2|11912.4|11911.4|11934.7|11933.7|11910.9|11909.9|558
1583414400000|2020-03-05 13:20:00|11911.4|11910.4|11888.9|11887.9|11911.4|11910.4|11883.2|11882.2|1641
1583414700000|2020-03-05 13:25:00|11888.7|11887.7|11879.9|11878.9|11892.7|11891.7|11879.9|11878.9|948
1583415000000|2020-03-05 13:30:00|11880.2|11879.2|11869.7|11868.7|11881.7|11880.7|11864.7|11863.7|1258
1583415300000|2020-03-05 13:35:00|11869.4|11868.4|11871.2|11870.2|11884.4|11883.4|11861.2|11860.2|1677
1583415600000|2020-03-05 13:40:00|11870.9|11869.9|11882.9|11881.9|11886.7|11885.7|11868.9|11867.9|1290
1583415900000|2020-03-05 13:45:00|11881.2|11880.2|11889.7|11888.7|11900.9|11899.9|11880.9|11879.9|1533
1583416200000|2020-03-05 13:50:00|11889.9|11888.9|11887.7|11886.7|11899.9|11898.9|11882.4|11881.4|925
1583416500000|2020-03-05 13:55:00|11887.4|11886.4|11882.4|11881.4|11892.9|11891.9|11878.9|11877.9|691
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11878.2|11877.2|11899.7|11898.7|11874.7|11873.7|1104
1583417100000|2020-03-05 14:05:00|11877.9|11876.9|11851.2|11850.2|11878.4|11877.4|11848.4|11847.4|1339
1583417400000|2020-03-05 14:10:00|11854.9|11853.9|11851.9|11850.9|11862.9|11861.9|11848.7|11847.7|1096
1583417700000|2020-03-05 14:15:00|11850.9|11849.9|11844.4|11843.4|11857.9|11856.9|11844.4|11843.4|1137
1583418000000|2020-03-05 14:20:00|11844.7|11843.7|11861.4|11860.4|11862.7|11861.7|11844.4|11843.4|883
1583418300000|2020-03-05 14:25:00|11861.2|11860.2|11871.7|11870.7|11871.7|11870.7|11852.4|11851.4|1197
1583418600000|2020-03-05 14:30:00|11872.7|11871.7|11889.4|11888.4|11890.7|11889.7|11854.4|11853.4|2966
1583418900000|2020-03-05 14:35:00|11891.7|11890.7|11895.2|11894.2|11912.4|11911.4|11884.9|11883.9|2492
1583419200000|2020-03-05 14:40:00|11895.4|11894.4|11907.2|11906.2|11907.2|11906.2|11879.7|11878.7|1957
1583419500000|2020-03-05 14:45:00|11907.4|11906.4|11882.9|11881.9|11915.7|11914.7|11881.9|11880.9|1824
1583419800000|2020-03-05 14:50:00|11882.7|11881.7|11892.2|11891.2|11906.2|11905.2|11874.7|11873.7|2286
1583420100000|2020-03-05 14:55:00|11892.7|11891.7|11886.7|11885.7|11894.4|11893.4|11863.4|11862.4|1917
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11878.4|11877.4|11898.7|11897.7|11876.7|11875.7|1285
1583420700000|2020-03-05 15:05:00|11878.2|11877.2|11877.7|11876.7|11884.2|11883.2|11868.7|11867.7|730
1583421000000|2020-03-05 15:10:00|11877.1|11876.1|11912.6|11911.6|11918.1|11917.1|11873.1|11872.1|935
1583421300000|2020-03-05 15:15:00|11912.3|11911.3|11924.1|11923.1|11926.1|11925.1|11892.6|11891.6|1283
1583421600000|2020-03-05 15:20:00|11923.8|11922.8|11933.1|11932.1|11952.1|11951.1|11912.8|11911.8|2040
1583421900000|2020-03-05 15:25:00|11932.8|11931.8|11915.6|11914.6|11934.8|11933.8|11914.8|11913.8|1133
1583422200000|2020-03-05 15:30:00|11915.1|11914.1|11927.8|11926.8|11942.6|11941.6|11915.1|11914.1|1300
1583422500000|2020-03-05 15:35:00|11928.1|11927.1|11904.1|11903.1|11929.1|11928.1|11902.1|11901.1|1444
1583422800000|2020-03-05 15:40:00|11903.8|11902.8|11905.8|11904.8|11931.8|11930.8|11903.1|11902.1|1004
1583423100000|2020-03-05 15:45:00|11905.6|11904.6|11911.8|11910.8|11927.8|11926.8|11896.8|11895.8|1390
1583423400000|2020-03-05 15:50:00|11911.6|11910.6|11930.8|11929.8|11933.3|11932.3|11903.3|11902.3|1426
1583423700000|2020-03-05 15:55:00|11930.3|11929.3|11915.8|11914.8|11933.6|11932.6|11914.1|11913.1|1293
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11932.3|11931.3|11940.6|11939.6|11909.8|11908.8|1217
1583424300000|2020-03-05 16:05:00|11933.6|11932.6|11970.8|11969.8|11971.8|11970.8|11931.3|11930.3|1497
1583424600000|2020-03-05 16:10:00|11971.3|11970.3|11984.3|11983.3|11992.3|11991.3|11958.3|11957.3|1502
1583424900000|2020-03-05 16:15:00|11984.1|11983.1|11969.8|11968.8|11993.3|11992.3|11968.8|11967.8|1415
1583425200000|2020-03-05 16:20:00|11969.6|11968.6|11948.3|11947.3|11972.6|11971.6|11945.8|11944.8|1877
1583425500000|2020-03-05 16:25:00|11947.8|11946.8|11961.1|11960.1|11969.6|11968.6|11941.8|11940.8|2255
1583425800000|2020-03-05 16:30:00|11963.3|11962.3|11944.8|11942.8|11981.8|11979.8|11942.3|11940.3|2442
1583426100000|2020-03-05 16:35:00|11946.1|11944.1|11922.8|11920.8|11946.1|11944.1|11919.3|11917.3|2339
1583426400000|2020-03-05 16:40:00|11922.6|11920.6|11912.8|11910.8|11932.1|11930.1|11912.1|11910.1|1410
1583426700000|2020-03-05 16:45:00|11913.6|11911.6|11920.8|11918.8|11927.8|11925.8|11910.6|11908.6|749
1583427000000|2020-03-05 16:50:00|11921.1|11919.1|11920.3|11918.3|11929.1|11927.1|11910.3|11908.3|863
1583427300000|2020-03-05 16:55:00|11919.3|11917.3|11901.1|11899.1|11920.1|11918.1|11890.8|11888.8|957
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11890.3|11888.3|11907.3|11905.3|11885.8|11883.8|752
1583427900000|2020-03-05 17:05:00|11889.1|11887.1|11877.3|11875.3|11891.8|11889.8|11870.1|11868.1|1174
1583428200000|2020-03-05 17:10:00|11877.1|11875.1|11876.3|11874.3|11890.1|11888.1|11872.6|11870.6|1050
1583428500000|2020-03-05 17:15:00|11876.1|11874.1|11855.1|11853.1|11884.3|11882.3|11850.3|11848.3|1540
1583428800000|2020-03-05 17:20:00|11855.3|11853.3|11844.1|11842.1|11865.3|11863.3|11843.1|11841.1|1666
1583429100000|2020-03-05 17:25:00|11844.3|11842.3|11851.3|11849.3|11856.8|11854.8|11830.3|11828.3|1103
1583429400000|2020-03-05 17:30:00|11851.1|11849.1|11851.8|11849.8|11866.8|11864.8|11849.8|11847.8|808
1583429700000|2020-03-05 17:35:00|11851.6|11849.6|11819.1|11817.1|11858.8|11856.8|11817.1|11815.1|824
1583430000000|2020-03-05 17:40:00|11818.8|11816.8|11787.3|11785.3|11824.1|11822.1|11786.8|11784.8|1944
1583430300000|2020-03-05 17:45:00|11786.6|11784.6|11803.6|11801.6|11804.6|11802.6|11774.3|11772.3|1661
1583430600000|2020-03-05 17:50:00|11803.1|11801.1|11803.6|11801.6|11805.3|11803.3|11785.6|11783.6|897
1583430900000|2020-03-05 17:55:00|11803.3|11801.3|11783.1|11781.1|11804.1|11802.1|11782.8|11780.8|738
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11791.6|11789.6|11802.6|11800.6|11782.1|11780.1|679
1583431500000|2020-03-05 18:05:00|11790.8|11788.8|11772.8|11770.8|11802.6|11800.6|11769.6|11767.6|622
1583431800000|2020-03-05 18:10:00|11773.6|11771.6|11773.1|11771.1|11787.6|11785.6|11759.8|11757.8|677
1583432100000|2020-03-05 18:15:00|11773.3|11771.3|11772.6|11770.6|11777.8|11775.8|11763.1|11761.1|434
1583432400000|2020-03-05 18:20:00|11772.3|11770.3|11780.1|11778.1|11790.1|11788.1|11766.1|11764.1|443
1583432700000|2020-03-05 18:25:00|11780.3|11778.3|11798.6|11796.6|11798.6|11796.6|11778.1|11776.1|414
1583433000000|2020-03-05 18:30:00|11798.3|11796.3|11809.3|11807.3|11815.6|11813.6|11788.8|11786.8|603
1583433300000|2020-03-05 18:35:00|11809.6|11807.6|11812.8|11810.8|11834.3|11832.3|11809.3|11807.3|594
1583433600000|2020-03-05 18:40:00|11813.1|11811.1|11795.3|11793.3|11816.1|11814.1|11794.6|11792.6|492
1583433900000|2020-03-05 18:45:00|11795.6|11793.6|11827.6|11825.6|11832.1|11830.1|11792.1|11790.1|344
1583434200000|2020-03-05 18:50:00|11827.8|11825.8|11805.6|11803.6|11841.6|11839.6|11805.6|11803.6|589
1583434500000|2020-03-05 18:55:00|11805.8|11803.8|11830.1|11828.1|11831.6|11829.6|11805.6|11803.6|371
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.6|11796.6|11829.3|11827.3|11793.6|11791.6|377
1583435100000|2020-03-05 19:05:00|11798.8|11796.8|11801.1|11799.1|11808.8|11806.8|11796.8|11794.8|404
1583435400000|2020-03-05 19:10:00|11800.1|11798.1|11825.3|11823.3|11830.3|11828.3|11794.1|11792.1|430
1583435700000|2020-03-05 19:15:00|11823.6|11821.6|11798.8|11796.8|11823.6|11821.6|11795.6|11793.6|372
1583436000000|2020-03-05 19:20:00|11799.1|11797.1|11773.8|11771.8|11805.6|11803.6|11773.3|11771.3|569
1583436300000|2020-03-05 19:25:00|11774.3|11772.3|11779.6|11777.6|11792.3|11790.3|11770.3|11768.3|443
1583436600000|2020-03-05 19:30:00|11779.3|11777.3|11788.6|11786.6|11801.1|11799.1|11778.3|11776.3|398
1583436900000|2020-03-05 19:35:00|11787.6|11785.6|11812.6|11810.6|11820.3|11818.3|11781.1|11779.1|401
1583437200000|2020-03-05 19:40:00|11812.3|11810.3|11797.6|11795.6|11823.6|11821.6|11795.3|11793.3|390
1583437500000|2020-03-05 19:45:00|11798.6|11796.6|11806.1|11804.1|11806.1|11804.1|11786.6|11784.6|330
1583437800000|2020-03-05 19:50:00|11806.8|11804.8|11788.3|11786.3|11818.1|11816.1|11788.1|11786.1|405
1583438100000|2020-03-05 19:55:00|11788.1|11786.1|11798.3|11796.3|11812.1|11810.1|11788.1|11786.1|372
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11791.1|11789.1|11801.8|11799.8|11788.3|11786.3|316
1583438700000|2020-03-05 20:05:00|11790.3|11788.3|11798.1|11796.1|11803.8|11801.8|11788.8|11786.8|285
1583439000000|2020-03-05 20:10:00|11797.3|11795.3|11770.1|11768.1|11802.6|11800.6|11762.8|11760.8|483
1583439300000|2020-03-05 20:15:00|11770.3|11768.3|11763.6|11761.6|11777.8|11775.8|11758.3|11756.3|392
1583439600000|2020-03-05 20:20:00|11763.3|11761.3|11762.1|11760.1|11781.3|11779.3|11760.6|11758.6|327
1583439900000|2020-03-05 20:25:00|11762.8|11760.8|11762.6|11760.6|11776.3|11774.3|11752.3|11750.3|471
1583440200000|2020-03-05 20:30:00|11762.3|11760.3|11806.1|11804.1|11821.1|11819.1|11755.6|11753.6|619
1583440500000|2020-03-05 20:35:00|11804.8|11802.8|11772.6|11770.6|11810.8|11808.8|11772.1|11770.1|320
1583440800000|2020-03-05 20:40:00|11774.1|11772.1|11786.8|11784.8|11793.8|11791.8|11754.8|11752.8|525
1583441100000|2020-03-05 20:45:00|11787.6|11785.6|11771.3|11769.3|11793.1|11791.1|11763.8|11761.8|406
1583441400000|2020-03-05 20:50:00|11771.6|11769.6|11778.8|11776.8|11814.6|11812.6|11764.8|11762.8|671
1583441700000|2020-03-05 20:55:00|11779.1|11777.1|11786.1|11784.1|11803.3|11801.3|11768.6|11766.6|573
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11768.3|11763.3|11788.6|11784.8|11758.5|11753.5|6
1583442300000|2020-03-05 21:05:00|11769.2|11764.2|11761.7|11756.7|11775.4|11770.4|11754.5|11749.5|0
1583442600000|2020-03-05 21:10:00|11762.7|11757.7|11765.8|11760.8|11774.1|11769.1|11754.3|11749.3|0
1583442900000|2020-03-05 21:15:00|11765.7|11760.7|11772|11767|11772.6|11767.6|11765.7|11760.7|0
1583443200000|2020-03-05 21:20:00|11771.9|11766.9|11771.5|11766.5|11771.9|11766.9|11769.6|11764.6|0
1583443500000|2020-03-05 21:25:00|11771.2|11766.2|11774.4|11769.4|11775.3|11770.3|11771.2|11766.2|0
1583443800000|2020-03-05 21:30:00|11774.6|11769.6|11773.8|11768.8|11774.6|11769.6|11760.7|11755.7|0
1583444100000|2020-03-05 21:35:00|11774.8|11769.8|11782.4|11777.4|11783.4|11778.4|11771.6|11766.6|0
1583444400000|2020-03-05 21:40:00|11781.5|11776.5|11787.7|11782.7|11793.3|11788.3|11780.5|11775.5|0
1583444700000|2020-03-05 21:45:00|11788.7|11783.7|11774.8|11769.8|11788.7|11783.7|11769.8|11764.8|0
1583445000000|2020-03-05 21:50:00|11773.9|11768.9|11790.6|11785.6|11792|11787|11772.9|11767.9|0
1583445300000|2020-03-05 21:55:00|11790.5|11785.5|11798.6|11793.6|11802.3|11797.3|11789.6|11784.6|0
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11797.4|11792.4|11800.5|11795.5|11797.4|11792.4|0
1583445900000|2020-03-05 22:05:00|11797.5|11792.5|11793.4|11788.4|11797.6|11792.6|11793|11788|0
1583446200000|2020-03-05 22:10:00|11792.7|11787.7|11794.8|11789.8|11794.9|11789.9|11791.7|11786.7|0
1583446500000|2020-03-05 22:15:00|11794.3|11789.3|11795.3|11790.3|11795.3|11790.3|11793|11788|0
1583446800000|2020-03-05 22:20:00|11794.7|11789.7|11795.5|11790.5|11795.6|11790.6|11794.4|11789.4|0
1583447100000|2020-03-05 22:25:00|11795.7|11790.7|11796|11791|11796.8|11791.8|11795.2|11790.2|0
1583447400000|2020-03-05 22:30:00|11794.6|11789.6|11797.8|11792.8|11798|11793|11794.6|11789.6|0
1583447700000|2020-03-05 22:35:00|11797.7|11792.7|11800.1|11795.1|11801.3|11796.3|11794.2|11789.2|0
1583448000000|2020-03-05 22:40:00|11799.5|11794.5|11797.6|11792.6|11799.5|11794.5|11795.9|11790.9|0
1583448300000|2020-03-05 22:45:00|11795.4|11790.4|11799.3|11794.3|11800.6|11795.6|11795.4|11790.4|0
1583448600000|2020-03-05 22:50:00|11799.2|11794.2|11797.8|11792.8|11800.1|11795.1|11797.6|11792.6|0
1583448900000|2020-03-05 22:55:00|11799.3|11794.3|11804.5|11799.5|11804.5|11799.5|11799|11794|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11797.7|11792.7|11808.7|11803.7|11788.8|11783.8|0
1583449500000|2020-03-05 23:05:00|11798.1|11793.1|11782.5|11777.5|11800.1|11795.1|11778.4|11773.4|0
1583449800000|2020-03-05 23:10:00|11783.5|11778.5|11805.1|11800.1|11809.1|11804.1|11783.5|11778.5|0
1583450100000|2020-03-05 23:15:00|11806.1|11801.1|11809.4|11804.4|11810.4|11805.4|11802.6|11797.6|0
1583450400000|2020-03-05 23:20:00|11809.9|11804.9|11805.4|11800.4|11810.4|11805.4|11802.5|11797.5|0
1583450700000|2020-03-05 23:25:00|11806.4|11801.4|11810.1|11805.1|11811.6|11806.6|11805.4|11800.4|0
1583451000000|2020-03-05 23:30:00|11810.6|11805.6|11809.7|11804.7|11813.5|11808.5|11805.7|11800.7|0
1583451300000|2020-03-05 23:35:00|11810.7|11805.7|11808.1|11803.1|11813.7|11808.7|11808.1|11803.1|0
1583451600000|2020-03-05 23:40:00|11808.6|11803.6|11812.9|11807.9|11812.9|11807.9|11804.3|11799.3|0
1583451900000|2020-03-05 23:45:00|11812.4|11807.4|11813|11808|11813.9|11808.9|11809.9|11804.9|0
1583452200000|2020-03-05 23:50:00|11813.4|11808.4|11810.6|11805.6|11814.5|11809.5|11809.6|11804.6|0
1583452500000|2020-03-05 23:55:00|11811.6|11806.6|11814.6|11809.6|11814.6|11809.6|11809.7|11804.7|0
1583452800000|2020-03-06 00:00:00|11815.6|11810.6|11823.9|11818.9|11823.9|11818.9|11813.9|11808.9|0
1583453100000|2020-03-06 00:05:00|11823.3|11818.3|11824.3|11819.3|11825.3|11820.3|11813.2|11808.2|0
1583453400000|2020-03-06 00:10:00|11825.3|11820.3|11841|11836|11842|11837|11824.3|11819.3|0
1583453700000|2020-03-06 00:15:00|11841.5|11836.5|11864.1|11860.1|11867.8|11863.8|11835.8|11831.8|178
1583454000000|2020-03-06 00:20:00|11863.8|11859.8|11860.3|11856.3|11863.8|11859.8|11849.8|11845.8|53
1583454300000|2020-03-06 00:25:00|11859.3|11855.3|11848.3|11844.3|11860.6|11856.6|11846.8|11842.8|66
1583454600000|2020-03-06 00:30:00|11848.1|11844.1|11843.1|11839.1|11858.6|11854.6|11842.6|11838.6|108
1583454900000|2020-03-06 00:35:00|11842.8|11838.8|11819.8|11815.8|11843.1|11839.1|11810.3|11806.3|170
1583455200000|2020-03-06 00:40:00|11820.1|11816.1|11810.1|11806.1|11821.1|11817.1|11803.1|11799.1|111
1583455500000|2020-03-06 00:45:00|11811.3|11807.3|11807.1|11803.1|11812.3|11808.3|11792.3|11788.3|183
1583455800000|2020-03-06 00:50:00|11807.3|11803.3|11815.6|11811.6|11818.8|11814.8|11802.8|11798.8|113
1583456100000|2020-03-06 00:55:00|11815.8|11811.8|11822.6|11818.6|11824.1|11820.1|11811.3|11807.3|50
1583456400000|2020-03-06 01:00:00|11822.8|11818.8|11797.3|11793.3|11822.8|11818.8|11791.3|11787.3|118
1583456700000|2020-03-06 01:05:00|11798.8|11794.8|11780.1|11776.1|11806.8|11802.8|11775.8|11771.8|143
1583457000000|2020-03-06 01:10:00|11781.1|11777.1|11773.6|11769.6|11788.8|11784.8|11768.8|11764.8|157
1583457300000|2020-03-06 01:15:00|11773.8|11769.8|11767.8|11763.8|11779.1|11775.1|11767.1|11763.1|107
1583457600000|2020-03-06 01:20:00|11768.3|11764.3|11780.8|11776.8|11782.6|11778.6|11763.6|11759.6|122
1583457900000|2020-03-06 01:25:00|11781.1|11777.1|11768.6|11764.6|11783.8|11779.8|11765.3|11761.3|87
1583458200000|2020-03-06 01:30:00|11768.8|11764.8|11773.8|11769.8|11781.8|11777.8|11767.1|11763.1|108
1583458500000|2020-03-06 01:35:00|11773.3|11769.3|11783.8|11779.8|11783.8|11779.8|11769.6|11765.6|97
1583458800000|2020-03-06 01:40:00|11783.6|11779.6|11785.8|11781.8|11791.3|11787.3|11781.3|11777.3|120
1583459100000|2020-03-06 01:45:00|11785.6|11781.6|11767.3|11763.3|11787.3|11783.3|11766.6|11762.6|143
1583459400000|2020-03-06 01:50:00|11767.1|11763.1|11753.6|11749.6|11769.8|11765.8|11753.3|11749.3|169
1583459700000|2020-03-06 01:55:00|11753.3|11749.3|11738.6|11734.6|11754.6|11750.6|11733.6|11729.6|197
1583460000000|2020-03-06 02:00:00|11736.3|11732.3|11718.6|11714.6|11742.6|11738.6|11708.3|11704.3|314
1583460300000|2020-03-06 02:05:00|11718.3|11714.3|11708.6|11704.6|11719.8|11715.8|11705.3|11701.3|335
1583460600000|2020-03-06 02:10:00|11708.8|11704.8|11692.8|11688.8|11710.6|11706.6|11692.6|11688.6|123
1583460900000|2020-03-06 02:15:00|11693.1|11689.1|11722.8|11718.8|11727.6|11723.6|11692.8|11688.8|187
1583461200000|2020-03-06 02:20:00|11721.3|11717.3|11702.6|11698.6|11721.3|11717.3|11691.6|11687.6|126
1583461500000|2020-03-06 02:25:00|11702.8|11698.8|11690.6|11686.6|11706.8|11702.8|11682.1|11678.1|191
1583461800000|2020-03-06 02:30:00|11693.1|11689.1|11703.3|11699.3|11707.6|11703.6|11686.6|11682.6|106
1583462100000|2020-03-06 02:35:00|11703.1|11699.1|11724.1|11720.1|11727.3|11723.3|11703.1|11699.1|95
1583462400000|2020-03-06 02:40:00|11724.3|11720.3|11711.6|11707.6|11725.1|11721.1|11703.3|11699.3|82
1583462700000|2020-03-06 02:45:00|11710.1|11706.1|11691.3|11687.3|11719.8|11715.8|11687.8|11683.8|154
1583463000000|2020-03-06 02:50:00|11691.1|11687.1|11706.3|11702.3|11708.8|11704.8|11689.8|11685.8|94
1583463300000|2020-03-06 02:55:00|11706.6|11702.6|11683.6|11679.6|11710.3|11706.3|11683.6|11679.6|113
1583463600000|2020-03-06 03:00:00|11684.3|11680.3|11689.6|11685.6|11692.6|11688.6|11678.6|11674.6|155
1583463900000|2020-03-06 03:05:00|11690.1|11686.1|11687.1|11683.1|11693.8|11689.8|11684.8|11680.8|54
1583464200000|2020-03-06 03:10:00|11687.3|11683.3|11681.8|11677.8|11688.1|11684.1|11681.1|11677.1|64
1583464500000|2020-03-06 03:15:00|11681.6|11677.6|11681.1|11677.1|11685.6|11681.6|11679.6|11675.6|29
1583464800000|2020-03-06 03:20:00|11680.8|11676.8|11694.6|11690.6|11695.8|11691.8|11679.6|11675.6|57
1583465100000|2020-03-06 03:25:00|11695.6|11691.6|11680.1|11676.1|11696.8|11692.8|11677.8|11673.8|107
1583465400000|2020-03-06 03:30:00|11680.6|11676.6|11692.3|11688.3|11697.1|11693.1|11678.8|11674.8|126
1583465700000|2020-03-06 03:35:00|11692.6|11688.6|11710.1|11706.1|11712.1|11708.1|11685.3|11681.3|112
1583466000000|2020-03-06 03:40:00|11708.6|11704.6|11698.1|11694.1|11708.6|11704.6|11691.8|11687.8|81
1583466300000|2020-03-06 03:45:00|11698.3|11694.3|11684.8|11680.8|11698.3|11694.3|11681.6|11677.6|108
1583466600000|2020-03-06 03:50:00|11686.3|11682.3|11678.8|11674.8|11687.8|11683.8|11673.6|11669.6|142
1583466900000|2020-03-06 03:55:00|11678.6|11674.6|11674.8|11670.8|11678.6|11674.6|11669.3|11665.3|127
1583467200000|2020-03-06 04:00:00|11675.1|11671.1|11671.8|11667.8|11677.3|11673.3|11670.1|11666.1|116
1583467500000|2020-03-06 04:05:00|11671.6|11667.6|11681.6|11677.6|11682.6|11678.6|11669.8|11665.8|92
1583467800000|2020-03-06 04:10:00|11681.3|11677.3|11678.6|11674.6|11693.8|11689.8|11675.6|11671.6|147
1583468100000|2020-03-06 04:15:00|11679.1|11675.1|11674.6|11670.6|11684.6|11680.6|11668.8|11664.8|152
1583468400000|2020-03-06 04:20:00|11675.6|11671.6|11675.6|11671.6|11681.1|11677.1|11671.1|11667.1|62
1583468700000|2020-03-06 04:25:00|11675.3|11671.3|11676.1|11672.1|11683.1|11679.1|11673.6|11669.6|102
1583469000000|2020-03-06 04:30:00|11676.3|11672.3|11672.6|11668.6|11681.6|11677.6|11669.8|11665.8|114
1583469300000|2020-03-06 04:35:00|11672.3|11668.3|11685.8|11681.8|11687.6|11683.6|11671.6|11667.6|106
1583469600000|2020-03-06 04:40:00|11685.6|11681.6|11682.1|11678.1|11687.6|11683.6|11679.8|11675.8|80
1583469900000|2020-03-06 04:45:00|11682.3|11678.3|11683.1|11679.1|11688.3|11684.3|11676.6|11672.6|91
1583470200000|2020-03-06 04:50:00|11682.1|11678.1|11676.3|11672.3|11687.1|11683.1|11675.6|11671.6|43
1583470500000|2020-03-06 04:55:00|11678.1|11674.1|11677.6|11673.6|11685.6|11681.6|11675.6|11671.6|127
1583470800000|2020-03-06 05:00:00|11678.8|11674.8|11676.3|11672.3|11682.8|11678.8|11670.6|11666.6|123
1583471100000|2020-03-06 05:05:00|11677.1|11673.1|11661.8|11657.8|11679.3|11675.3|11661.3|11657.3|227
1583471400000|2020-03-06 05:10:00|11662.1|11658.1|11658.1|11654.1|11664.6|11660.6|11657.1|11653.1|194
1583471700000|2020-03-06 05:15:00|11657.6|11653.6|11667.1|11663.1|11669.8|11665.8|11657.1|11653.1|138
1583472000000|2020-03-06 05:20:00|11667.3|11663.3|11664.6|11660.6|11670.6|11666.6|11660.6|11656.6|110
1583472300000|2020-03-06 05:25:00|11664.3|11660.3|11654.3|11650.3|11665.8|11661.8|11653.1|11649.1|119
1583472600000|2020-03-06 05:30:00|11654.6|11650.6|11664.3|11660.3|11678.1|11674.1|11654.3|11650.3|314
1583472900000|2020-03-06 05:35:00|11663.8|11659.8|11662.1|11658.1|11671.3|11667.3|11661.3|11657.3|143
1583473200000|2020-03-06 05:40:00|11661.8|11657.8|11672.6|11668.6|11672.6|11668.6|11661.1|11657.1|117
1583473500000|2020-03-06 05:45:00|11672.8|11668.8|11673.6|11669.6|11675.8|11671.8|11667.8|11663.8|96
1583473800000|2020-03-06 05:50:00|11673.8|11669.8|11674.3|11670.3|11675.6|11671.6|11665.3|11661.3|110
1583474100000|2020-03-06 05:55:00|11674.1|11670.1|11682.8|11678.8|11686.8|11682.8|11670.6|11666.6|209
1583474400000|2020-03-06 06:00:00|11683.6|11679.6|11673.3|11669.3|11687.1|11683.1|11673.1|11669.1|199
1583474700000|2020-03-06 06:05:00|11673.6|11669.6|11688.1|11684.1|11690.8|11686.8|11673.1|11669.1|177
1583475000000|2020-03-06 06:10:00|11688.3|11684.3|11708.1|11704.1|11718.1|11714.1|11688.3|11684.3|348
1583475300000|2020-03-06 06:15:00|11708.3|11704.3|11720.6|11716.6|11728.1|11724.1|11699.8|11695.8|262
1583475600000|2020-03-06 06:20:00|11720.8|11716.8|11712.8|11708.8|11726.6|11722.6|11712.1|11708.1|117
1583475900000|2020-03-06 06:25:00|11712.6|11708.6|11717.6|11713.6|11724.3|11720.3|11706.8|11702.8|143
1583476200000|2020-03-06 06:30:00|11717.8|11713.8|11724.1|11720.1|11727.8|11723.8|11715.3|11711.3|138
1583476500000|2020-03-06 06:35:00|11724.3|11720.3|11722.3|11718.3|11725.8|11721.8|11717.3|11713.3|203
1583476800000|2020-03-06 06:40:00|11722.6|11718.6|11698.6|11694.6|11725.3|11721.3|11696.6|11692.6|184
1583477100000|2020-03-06 06:45:00|11698.8|11694.8|11677.6|11673.6|11702.3|11698.3|11677.6|11673.6|367
1583477400000|2020-03-06 06:50:00|11677.8|11673.8|11675.1|11671.1|11690.3|11686.3|11671.3|11667.3|262
1583477700000|2020-03-06 06:55:00|11674.8|11670.8|11680.8|11676.8|11681.8|11677.8|11666.6|11662.6|295
1583478000000|2020-03-06 07:00:00|11679.8|11677.8|11711.3|11709.3|11718.6|11716.6|11679.8|11677.8|1324
1583478300000|2020-03-06 07:05:00|11711.6|11709.6|11720.1|11718.1|11722.8|11720.8|11708.8|11706.8|741
1583478600000|2020-03-06 07:10:00|11719.6|11717.6|11699.6|11697.6|11722.1|11720.1|11697.8|11695.8|486
1583478900000|2020-03-06 07:15:00|11699.3|11697.3|11699.6|11697.6|11708.8|11706.8|11693.1|11691.1|748
1583479200000|2020-03-06 07:20:00|11699.8|11697.8|11694.8|11692.8|11700.6|11698.6|11681.3|11679.3|701
1583479500000|2020-03-06 07:25:00|11694.3|11692.3|11680.6|11678.6|11699.6|11697.6|11677.1|11675.1|661
1583479800000|2020-03-06 07:30:00|11680.8|11678.8|11689.3|11687.3|11698.3|11696.3|11678.1|11676.1|673
1583480100000|2020-03-06 07:35:00|11688.3|11686.3|11698.6|11696.6|11699.8|11697.8|11687.3|11685.3|643
1583480400000|2020-03-06 07:40:00|11700.1|11698.1|11712.6|11710.6|11717.3|11715.3|11696.6|11694.6|1002
1583480700000|2020-03-06 07:45:00|11712.1|11710.1|11697.6|11695.6|11717.1|11715.1|11696.3|11694.3|640
1583481000000|2020-03-06 07:50:00|11697.8|11695.8|11685.6|11683.6|11700.3|11698.3|11682.3|11680.3|615
1583481300000|2020-03-06 07:55:00|11685.8|11683.8|11678.3|11676.3|11692.1|11690.1|11670.6|11668.6|852
1583481600000|2020-03-06 08:00:00|11676.8|11674.8|11710.8|11709.8|11714.3|11713.3|11672.3|11671.3|3980
1583481900000|2020-03-06 08:05:00|11710.6|11709.6|11770.8|11769.8|11772.1|11771.1|11703.3|11702.3|3418
1583482200000|2020-03-06 08:10:00|11771.6|11770.6|11752.3|11751.3|11772.6|11771.6|11726.1|11725.1|2158
1583482500000|2020-03-06 08:15:00|11751.8|11750.8|11749.6|11748.6|11754.1|11753.1|11729.8|11728.8|1823
1583482800000|2020-03-06 08:20:00|11749.8|11748.8|11718.8|11717.8|11760.1|11759.1|11710.3|11709.3|2239
1583483100000|2020-03-06 08:25:00|11717.8|11716.8|11682.6|11681.6|11721.3|11720.3|11682.3|11681.3|1996
1583483400000|2020-03-06 08:30:00|11682.8|11681.8|11642.6|11641.6|11693.6|11692.6|11641.6|11640.6|2651
1583483700000|2020-03-06 08:35:00|11641.6|11640.6|11614.1|11613.1|11646.8|11645.8|11610.1|11609.1|2619
1583484000000|2020-03-06 08:40:00|11613.2|11612.2|11646.4|11645.4|11659.7|11658.7|11611.7|11610.7|2093
1583484300000|2020-03-06 08:45:00|11645.7|11644.7|11656.4|11655.4|11671.7|11670.7|11642.7|11641.7|1762
1583484600000|2020-03-06 08:50:00|11655.7|11654.7|11648.2|11647.2|11655.7|11654.7|11623.4|11622.4|1758
1583484900000|2020-03-06 08:55:00|11648.4|11647.4|11677.2|11676.2|11692.9|11691.9|11648.4|11647.4|2042
1583485200000|2020-03-06 09:00:00|11677.4|11676.4|11712.2|11711.2|11720.7|11719.7|11677.2|11676.2|1675
1583485500000|2020-03-06 09:05:00|11712.9|11711.9|11696.7|11695.7|11719.9|11718.9|11692.7|11691.7|1340
1583485800000|2020-03-06 09:10:00|11696.9|11695.9|11678.7|11677.7|11697.7|11696.7|11659.2|11658.2|1500
1583486100000|2020-03-06 09:15:00|11678.4|11677.4|11664.7|11663.7|11678.4|11677.4|11629.7|11628.7|2051
1583486400000|2020-03-06 09:20:00|11664.9|11663.9|11628.7|11627.7|11669.2|11668.2|11624.7|11623.7|1487
1583486700000|2020-03-06 09:25:00|11628.4|11627.4|11647.4|11646.4|11647.4|11646.4|11626.2|11625.2|1263
1583487000000|2020-03-06 09:30:00|11647.2|11646.2|11619.9|11618.9|11649.2|11648.2|11617.7|11616.7|1176
1583487300000|2020-03-06 09:35:00|11619.7|11618.7|11617.4|11616.4|11628.7|11627.7|11603.2|11602.2|2337
1583487600000|2020-03-06 09:40:00|11616.4|11615.4|11607.9|11606.9|11634.7|11633.7|11606.2|11605.2|1368
1583487900000|2020-03-06 09:45:00|11609.2|11608.2|11589.4|11588.4|11614.4|11613.4|11579.9|11578.9|2554
1583488200000|2020-03-06 09:50:00|11589.7|11588.7|11586.9|11585.9|11615.2|11614.2|11584.4|11583.4|2075
1583488500000|2020-03-06 09:55:00|11586.7|11585.7|11566.4|11565.4|11594.2|11593.2|11564.7|11563.7|2243
1583488800000|2020-03-06 10:00:00|11566.9|11565.9|11551.7|11550.7|11585.2|11584.2|11551.4|11550.4|2422
1583489100000|2020-03-06 10:05:00|11554.2|11553.2|11525.4|11524.4|11560.7|11559.7|11523.9|11522.9|2434
1583489400000|2020-03-06 10:10:00|11525.7|11524.7|11542.4|11541.4|11547.9|11546.9|11509.2|11508.2|1963
1583489700000|2020-03-06 10:15:00|11542.7|11541.7|11543.2|11542.2|11551.4|11550.4|11516.9|11515.9|1730
1583490000000|2020-03-06 10:20:00|11542.9|11541.9|11516.4|11515.4|11542.9|11541.9|11509.4|11508.4|1823
1583490300000|2020-03-06 10:25:00|11516.2|11515.2|11513.9|11512.9|11529.2|11528.2|11500.4|11499.4|1886
1583490600000|2020-03-06 10:30:00|11513.7|11512.7|11509.9|11508.9|11536.2|11535.2|11500.9|11499.9|1748
1583490900000|2020-03-06 10:35:00|11510.9|11509.9|11472.2|11471.2|11517.2|11516.2|11453.2|11452.2|3095
1583491200000|2020-03-06 10:40:00|11471.4|11470.4|11479.2|11478.2|11487.2|11486.2|11462.7|11461.7|2001
1583491500000|2020-03-06 10:45:00|11478.9|11477.9|11495.7|11494.7|11510.9|11509.9|11474.7|11473.7|1461
1583491800000|2020-03-06 10:50:00|11496.7|11495.7|11531.7|11530.7|11532.2|11531.2|11486.7|11485.7|1608
1583492100000|2020-03-06 10:55:00|11530.7|11529.7|11531.2|11530.2|11544.4|11543.4|11518.9|11517.9|1790
1583492400000|2020-03-06 11:00:00|11531.4|11530.4|11591.9|11590.9|11591.9|11590.9|11520.7|11519.7|2179
1583492700000|2020-03-06 11:05:00|11592.7|11591.7|11545.7|11544.7|11607.7|11606.7|11544.7|11543.7|2578
1583493000000|2020-03-06 11:10:00|11545.9|11544.9|11519.2|11518.2|11556.9|11555.9|11513.4|11512.4|1827
1583493300000|2020-03-06 11:15:00|11519.4|11518.4|11533.7|11532.7|11546.2|11545.2|11516.4|11515.4|1152
1583493600000|2020-03-06 11:20:00|11533.4|11532.4|11529.4|11528.4|11546.7|11545.7|11521.9|11520.9|1026
1583493900000|2020-03-06 11:25:00|11529.7|11528.7|11510.9|11509.9|11540.9|11539.9|11507.7|11506.7|822
1583494200000|2020-03-06 11:30:00|11511.9|11510.9|11507.9|11506.9|11529.4|11528.4|11501.9|11500.9|1045
1583494500000|2020-03-06 11:35:00|11508.2|11507.2|11512.4|11511.4|11527.9|11526.9|11503.9|11502.9|930
1583494800000|2020-03-06 11:40:00|11512.9|11511.9|11509.4|11508.4|11523.9|11522.9|11507.4|11506.4|1027
1583495100000|2020-03-06 11:45:00|11509.7|11508.7|11532.2|11531.2|11533.2|11532.2|11505.7|11504.7|1012
1583495400000|2020-03-06 11:50:00|11536.4|11535.4|11543.4|11542.4|11552.2|11551.2|11531.4|11530.4|1004
1583495700000|2020-03-06 11:55:00|11546.2|11545.2|11513.4|11512.4|11550.2|11549.2|11513.4|11512.4|587
1583496000000|2020-03-06 12:00:00|11514.9|11513.9|11528.9|11527.9|11538.9|11537.9|11514.7|11513.7|1447
1583496300000|2020-03-06 12:05:00|11528.7|11527.7|11529.7|11528.7|11538.9|11537.9|11513.4|11512.4|642
1583496600000|2020-03-06 12:10:00|11529.9|11528.9|11534.9|11533.9|11538.4|11537.4|11518.2|11517.2|643
1583496900000|2020-03-06 12:15:00|11535.2|11534.2|11547.7|11546.7|11550.4|11549.4|11522.7|11521.7|788
1583497200000|2020-03-06 12:20:00|11547.4|11546.4|11532.7|11531.7|11549.4|11548.4|11532.4|11531.4|688
1583497500000|2020-03-06 12:25:00|11532.4|11531.4|11522.9|11521.9|11535.2|11534.2|11513.7|11512.7|963
1583497800000|2020-03-06 12:30:00|11522.7|11521.7|11528.7|11527.7|11542.2|11541.2|11522.7|11521.7|712
1583498100000|2020-03-06 12:35:00|11528.4|11527.4|11536.9|11535.9|11545.7|11544.7|11526.2|11525.2|432
1583498400000|2020-03-06 12:40:00|11537.4|11536.4|11524.7|11523.7|11537.4|11536.4|11515.2|11514.2|852
1583498700000|2020-03-06 12:45:00|11525.2|11524.2|11514.7|11513.7|11537.4|11536.4|11514.4|11513.4|912
1583499000000|2020-03-06 12:50:00|11515.9|11514.9|11507.7|11506.7|11524.9|11523.9|11489.2|11488.2|1705
1583499300000|2020-03-06 12:55:00|11508.9|11507.9|11518.7|11517.7|11519.7|11518.7|11496.2|11495.2|803
1583499600000|2020-03-06 13:00:00|11517.7|11516.7|11516.2|11515.2|11529.4|11528.4|11506.4|11505.4|1671
1583499900000|2020-03-06 13:05:00|11516.4|11515.4|11517.2|11516.2|11530.9|11529.9|11505.7|11504.7|1020
1583500200000|2020-03-06 13:10:00|11516.9|11515.9|11508.9|11507.9|11521.4|11520.4|11503.9|11502.9|713
1583500500000|2020-03-06 13:15:00|11508.7|11507.7|11515.9|11514.9|11529.2|11528.2|11506.7|11505.7|1014
1583500800000|2020-03-06 13:20:00|11515.4|11514.4|11519.2|11518.2|11529.4|11528.4|11508.9|11507.9|879
1583501100000|2020-03-06 13:25:00|11519.9|11518.9|11520.9|11519.9|11528.9|11527.9|11501.2|11500.2|781
1583501400000|2020-03-06 13:30:00|11521.4|11520.4|11541.7|11540.7|11543.2|11542.2|11518.4|11517.4|1546
1583501700000|2020-03-06 13:35:00|11541.2|11540.2|11552.7|11551.7|11564.9|11563.9|11528.9|11527.9|1600
1583502000000|2020-03-06 13:40:00|11553.4|11552.4|11518.7|11517.7|11553.4|11552.4|11516.9|11515.9|1095
1583502300000|2020-03-06 13:45:00|11520.4|11519.4|11535.2|11534.2|11548.4|11547.4|11514.4|11513.4|1011
1583502600000|2020-03-06 13:50:00|11535.4|11534.4|11546.7|11545.7|11549.9|11548.9|11509.4|11508.4|1532
1583502900000|2020-03-06 13:55:00|11546.4|11545.4|11537.9|11536.9|11562.9|11561.9|11526.4|11525.4|1211
1583503200000|2020-03-06 14:00:00|11532.4|11531.4|11519.9|11518.9|11532.7|11531.7|11516.7|11515.7|919
1583503500000|2020-03-06 14:05:00|11519.4|11518.4|11507.7|11506.7|11525.9|11524.9|11498.9|11497.9|1246
1583503800000|2020-03-06 14:10:00|11507.4|11506.4|11484.2|11483.2|11517.7|11516.7|11482.9|11481.9|1145
1583504100000|2020-03-06 14:15:00|11483.9|11482.9|11491.4|11490.4|11491.4|11490.4|11470.4|11469.4|1468
1583504400000|2020-03-06 14:20:00|11491.7|11490.7|11475.9|11474.9|11493.2|11492.2|11471.2|11470.2|816
1583504700000|2020-03-06 14:25:00|11475.2|11474.2|11491.7|11490.7|11491.7|11490.7|11469.2|11468.2|967
1583505000000|2020-03-06 14:30:00|11490.7|11489.7|11476.9|11475.9|11513.2|11512.2|11467.2|11466.2|3411
1583505300000|2020-03-06 14:35:00|11476.7|11475.7|11497.4|11496.4|11514.9|11513.9|11475.9|11474.9|2647
1583505600000|2020-03-06 14:40:00|11497.7|11496.7|11486.9|11485.9|11499.7|11498.7|11468.9|11467.9|1664
1583505900000|2020-03-06 14:45:00|11483.9|11482.9|11467.9|11466.9|11501.2|11500.2|11464.2|11463.2|2009
1583506200000|2020-03-06 14:50:00|11467.7|11466.7|11466.2|11465.2|11482.4|11481.4|11447.9|11446.9|1991
1583506500000|2020-03-06 14:55:00|11465.9|11464.9|11487.2|11486.2|11509.4|11508.4|11461.7|11460.7|2017
1583506800000|2020-03-06 15:00:00|11485.2|11484.2|11519.9|11518.9|11527.2|11526.2|11485.2|11484.2|1036
1583507100000|2020-03-06 15:05:00|11521.7|11520.7|11488.2|11487.2|11533.7|11532.7|11488.2|11487.2|1195
1583507400000|2020-03-06 15:10:00|11487.8|11486.8|11502.5|11501.5|11520.5|11519.5|11472|11471|1000
1583507700000|2020-03-06 15:15:00|11501.3|11500.3|11501.5|11500.5|11524.8|11523.8|11498.3|11497.3|892
1583508000000|2020-03-06 15:20:00|11502|11501|11513.3|11512.3|11516.3|11515.3|11488|11487|975
1583508300000|2020-03-06 15:25:00|11511.5|11510.5|11577.5|11576.5|11587|11586|11506.5|11505.5|2000
1583508600000|2020-03-06 15:30:00|11576|11575|11580.3|11579.3|11612.5|11611.5|11574.5|11573.5|2978
1583508900000|2020-03-06 15:35:00|11581.3|11580.3|11594|11593|11602.8|11601.8|11557.8|11556.8|1590
1583509200000|2020-03-06 15:40:00|11590|11589|11617.8|11616.8|11635.3|11634.3|11574.3|11573.3|1539
1583509500000|2020-03-06 15:45:00|11618|11617|11630|11629|11631|11630|11598.8|11597.8|999
1583509800000|2020-03-06 15:50:00|11629.8|11628.8|11618.5|11617.5|11637|11636|11599|11598|1029
1583510100000|2020-03-06 15:55:00|11618.8|11617.8|11590.3|11589.3|11625.3|11624.3|11568.3|11567.3|1269
1583510400000|2020-03-06 16:00:00|11590.8|11589.8|11570.5|11569.5|11598|11597|11561.5|11560.5|1228
1583510700000|2020-03-06 16:05:00|11567.8|11566.8|11543.5|11542.5|11575.5|11574.5|11540|11539|1770
1583511000000|2020-03-06 16:10:00|11543|11542|11530.3|11529.3|11554.8|11553.8|11523.8|11522.8|1821
1583511300000|2020-03-06 16:15:00|11531.5|11530.5|11536.8|11535.8|11555.3|11554.3|11521.8|11520.8|1158
1583511600000|2020-03-06 16:20:00|11536.5|11535.5|11544|11543|11558.3|11557.3|11526.5|11525.5|1261
1583511900000|2020-03-06 16:25:00|11544.3|11543.3|11555.3|11554.3|11564.5|11563.5|11536.5|11535.5|2338
1583512200000|2020-03-06 16:30:00|11554.5|11553.5|11546.3|11544.3|11592.3|11590.3|11545.3|11543.3|4149
1583512500000|2020-03-06 16:35:00|11542.3|11540.3|11560.5|11558.5|11563.8|11561.8|11538|11536|2267
1583512800000|2020-03-06 16:40:00|11560.3|11558.3|11536|11534|11564.3|11562.3|11533.5|11531.5|1427
1583513100000|2020-03-06 16:45:00|11535.5|11533.5|11524.3|11522.3|11541.8|11539.8|11521.8|11519.8|796
1583513400000|2020-03-06 16:50:00|11524.5|11522.5|11546.5|11544.5|11546.5|11544.5|11521.8|11519.8|969
1583513700000|2020-03-06 16:55:00|11547.3|11545.3|11542|11540|11547.3|11545.3|11530|11528|775
1583514000000|2020-03-06 17:00:00|11541.8|11539.8|11511|11509|11547|11545|11508.3|11506.3|690
1583514300000|2020-03-06 17:05:00|11510.8|11508.8|11508.5|11506.5|11516.8|11514.8|11506.3|11504.3|514
1583514600000|2020-03-06 17:10:00|11508.3|11506.3|11515|11513|11520.3|11518.3|11500.5|11498.5|962
1583514900000|2020-03-06 17:15:00|11515.3|11513.3|11507.5|11505.5|11528.5|11526.5|11504|11502|420
1583515200000|2020-03-06 17:20:00|11508|11506|11525|11523|11536.8|11534.8|11506.3|11504.3|634
1583515500000|2020-03-06 17:25:00|11524.8|11522.8|11519.5|11517.5|11530.3|11528.3|11515|11513|471
1583515800000|2020-03-06 17:30:00|11519.8|11517.8|11552.5|11550.5|11553.5|11551.5|11513.8|11511.8|559
1583516100000|2020-03-06 17:35:00|11552.8|11550.8|11563.5|11561.5|11574.5|11572.5|11540.5|11538.5|980
1583516400000|2020-03-06 17:40:00|11563.3|11561.3|11580.8|11578.8|11581.5|11579.5|11556.5|11554.5|389
1583516700000|2020-03-06 17:45:00|11581|11579|11557|11555|11590.8|11588.8|11554.3|11552.3|625
1583517000000|2020-03-06 17:50:00|11557.5|11555.5|11543|11541|11561.8|11559.8|11540|11538|369
1583517300000|2020-03-06 17:55:00|11543.3|11541.3|11541|11539|11551.3|11549.3|11535.3|11533.3|368
1583517600000|2020-03-06 18:00:00|11540.8|11538.8|11550|11548|11560.3|11558.3|11538.3|11536.3|384
1583517900000|2020-03-06 18:05:00|11552|11550|11548.8|11546.8|11568.3|11566.3|11543.8|11541.8|448
1583518200000|2020-03-06 18:10:00|11550.3|11548.3|11534|11532|11557.8|11555.8|11531.5|11529.5|442
1583518500000|2020-03-06 18:15:00|11533.8|11531.8|11542.5|11540.5|11549|11547|11533.5|11531.5|233
1583518800000|2020-03-06 18:20:00|11542|11540|11581.5|11579.5|11588.5|11586.5|11541.8|11539.8|542
1583519100000|2020-03-06 18:25:00|11580.8|11578.8|11563.8|11561.8|11581|11579|11560.8|11558.8|377
1583519400000|2020-03-06 18:30:00|11563.5|11561.5|11557.8|11555.8|11574.8|11572.8|11553|11551|285
1583519700000|2020-03-06 18:35:00|11557.5|11555.5|11579|11577|11583.5|11581.5|11547.5|11545.5|324
1583520000000|2020-03-06 18:40:00|11576.5|11574.5|11563.8|11561.8|11590.3|11588.3|11561.3|11559.3|315
1583520300000|2020-03-06 18:45:00|11563.5|11561.5|11543.5|11541.5|11564.8|11562.8|11538.5|11536.5|313
1583520600000|2020-03-06 18:50:00|11543.3|11541.3|11527|11525|11552.8|11550.8|11526.8|11524.8|298
1583520900000|2020-03-06 18:55:00|11527.3|11525.3|11538.8|11536.8|11549.5|11547.5|11527.3|11525.3|363
1583521200000|2020-03-06 19:00:00|11539|11537|11532|11530|11540.5|11538.5|11518.8|11516.8|323
1583521500000|2020-03-06 19:05:00|11531|11529|11522|11520|11540|11538|11516.3|11514.3|265
1583521800000|2020-03-06 19:10:00|11521.8|11519.8|11522.5|11520.5|11536|11534|11516|11514|242
1583522100000|2020-03-06 19:15:00|11522.3|11520.3|11517|11515|11534|11532|11515.8|11513.8|277
1583522400000|2020-03-06 19:20:00|11516.8|11514.8|11521.5|11519.5|11530.8|11528.8|11509.8|11507.8|369
1583522700000|2020-03-06 19:25:00|11521.8|11519.8|11515.3|11513.3|11535|11533|11514|11512|303
1583523000000|2020-03-06 19:30:00|11515.5|11513.5|11497.3|11495.3|11525.3|11523.3|11495|11493|388
1583523300000|2020-03-06 19:35:00|11497.5|11495.5|11473.5|11471.5|11498.5|11496.5|11471.5|11469.5|696
1583523600000|2020-03-06 19:40:00|11474|11472|11469.5|11467.5|11481.3|11479.3|11460.8|11458.8|437
1583523900000|2020-03-06 19:45:00|11469.3|11467.3|11449.3|11447.3|11485.3|11483.3|11447.8|11445.8|369
1583524200000|2020-03-06 19:50:00|11449|11447|11449|11447|11457|11455|11441|11439|395
1583524500000|2020-03-06 19:55:00|11448.3|11446.3|11449.5|11447.5|11469|11467|11448.3|11446.3|390
1583524800000|2020-03-06 20:00:00|11449.3|11447.3|11444|11442|11459.8|11457.8|11436.8|11434.8|325
1583525100000|2020-03-06 20:05:00|11444.3|11442.3|11423.3|11421.3|11444.8|11442.8|11422|11420|580
1583525400000|2020-03-06 20:10:00|11423.5|11421.5|11444.5|11442.5|11467|11465|11423.3|11421.3|575
1583525700000|2020-03-06 20:15:00|11444.8|11442.8|11487|11485|11487.8|11485.8|11444.8|11442.8|463
1583526000000|2020-03-06 20:20:00|11486.8|11484.8|11498|11496|11498.5|11496.5|11472|11470|379
1583526300000|2020-03-06 20:25:00|11496.8|11494.8|11469.8|11467.8|11504.3|11502.3|11463.5|11461.5|421
1583526600000|2020-03-06 20:30:00|11469.5|11467.5|11522.3|11520.3|11533.5|11531.5|11462.8|11460.8|679
1583526900000|2020-03-06 20:35:00|11521.5|11519.5|11478.8|11476.8|11535.8|11533.8|11473|11471|617
1583527200000|2020-03-06 20:40:00|11479.5|11477.5|11518.8|11516.8|11520.8|11518.8|11477.5|11475.5|537
1583527500000|2020-03-06 20:45:00|11519.3|11517.3|11519.3|11517.3|11530.3|11528.3|11494.8|11492.8|592
1583527800000|2020-03-06 20:50:00|11519.5|11517.5|11539.8|11537.8|11574.8|11572.8|11517.8|11515.8|581
1583528100000|2020-03-06 20:55:00|11538.5|11536.5|11549|11547|11569.5|11567.5|11536.5|11534.5|369
1583528400000|2020-03-06 21:00:00|11553.2|11548.2|11532.4|11527.4|11558.9|11553.9|11520.2|11515.2|10
1583528700000|2020-03-06 21:05:00|11533.4|11528.4|11516.6|11511.6|11538.3|11533.3|11507.3|11502.3|0
1583529000000|2020-03-06 21:10:00|11515.6|11510.6|11535.9|11530.9|11542.5|11537.5|11508.8|11503.8|0
1583529300000|2020-03-06 21:15:00|11535.8|11530.8|11541.8|11536.8|11542|11537|11535.4|11530.4|0
1583529600000|2020-03-06 21:20:00|11541.7|11536.7|11543.1|11538.1|11543.2|11538.2|11540.6|11535.6|0
1583529900000|2020-03-06 21:25:00|11542.8|11537.8|11539.4|11534.4|11543.1|11538.1|11538|11533|0
1583530200000|2020-03-06 21:30:00|11536.4|11531.4|11522.1|11517.1|11540.5|11535.5|11520.2|11515.2|0
1583530500000|2020-03-06 21:35:00|11521.2|11516.2|11537.6|11532.6|11539.5|11534.5|11521.2|11516.2|0
1583530800000|2020-03-06 21:40:00|11536.6|11531.6|11535.9|11530.9|11541.6|11536.6|11531|11526|0
1583531100000|2020-03-06 21:45:00|11534.9|11529.9|11524.2|11519.2|11537.8|11532.8|11522.2|11517.2|0
1583531400000|2020-03-06 21:50:00|11523.2|11518.2|11521.2|11516.2|11525.1|11520.1|11521.2|11516.2|0
1583531700000|2020-03-06 21:55:00|11522.2|11517.2|11528.1|11523.1|11532.5|11527.5|11518.9|11513.9|0
1583705100000|2020-03-08 22:05:00|11068.9|11060.9|11003.6|10995.6|11068.9|11060.9|10943.9|10935.9|0
1583705400000|2020-03-08 22:10:00|11004.2|10996.2|11051.3|11043.3|11073.4|11065.4|10995|10987|0
1583705700000|2020-03-08 22:15:00|11050.7|11042.7|11037.3|11029.3|11087.4|11079.4|11011.2|11003.2|0
1583706000000|2020-03-08 22:20:00|11033.8|11025.8|11060.3|11052.3|11094.6|11086.6|11029.8|11021.8|0
1583706300000|2020-03-08 22:25:00|11059.7|11051.7|11026.2|11018.2|11060.3|11052.3|11017.9|11009.9|0
1583706600000|2020-03-08 22:30:00|11020.9|11012.9|11004.2|10996.2|11048.3|11040.3|10986.5|10978.5|0
1583706900000|2020-03-08 22:35:00|11004.8|10996.8|11016.9|11008.9|11024.9|11016.9|10967.2|10959.2|0
1583707200000|2020-03-08 22:40:00|11017.4|11009.4|10999.6|10991.6|11038.8|11030.8|10963.1|10955.1|0
1583707500000|2020-03-08 22:45:00|11000.2|10992.2|10986.5|10978.5|11027.2|11019.2|10960.9|10952.9|0
1583707800000|2020-03-08 22:50:00|10985.9|10977.9|11005.3|10997.3|11015.1|11007.1|10963.3|10955.3|0
1583708100000|2020-03-08 22:55:00|11004.8|10996.8|11016.8|11008.8|11035.1|11027.1|10991.7|10983.7|0
1583708400000|2020-03-08 23:00:00|11017.4|11009.4|11028.9|11020.9|11042.3|11034.3|11012|11004|0
1583708700000|2020-03-08 23:05:00|11030.1|11022.1|11062.1|11054.1|11072.4|11064.4|11019.6|11011.6|0
1583709000000|2020-03-08 23:10:00|11062.2|11054.2|11061.2|11053.2|11081.3|11073.3|11050.2|11042.2|0
1583709300000|2020-03-08 23:15:00|11061.8|11053.8|11060.4|11052.4|11063.4|11055.4|11042.5|11034.5|0
1583709600000|2020-03-08 23:20:00|11061.6|11053.6|11025.7|11017.7|11070.9|11062.9|11023.5|11015.5|0
1583709900000|2020-03-08 23:25:00|11025.6|11017.6|11033.4|11025.4|11052.3|11044.3|10994.3|10986.3|0
1583710200000|2020-03-08 23:30:00|11032.8|11024.8|10999.6|10991.6|11045|11037|10987.4|10979.4|0
1583710500000|2020-03-08 23:35:00|11000.2|10992.2|11014.5|11006.5|11026.1|11018.1|10983.3|10975.3|0
1583710800000|2020-03-08 23:40:00|11013.9|11005.9|10986.6|10978.6|11014.5|11006.5|10985.8|10977.8|0
1583711100000|2020-03-08 23:45:00|10987.8|10979.8|10978.4|10970.4|11010.6|11002.6|10978|10970|0
1583711400000|2020-03-08 23:50:00|10977.9|10969.9|10990.2|10982.2|11005.7|10997.7|10977.1|10969.1|0
1583711700000|2020-03-08 23:55:00|10990.8|10982.8|10989.5|10981.5|10996.8|10988.8|10974.3|10966.3|0
1583712000000|2020-03-09 00:00:00|10990.1|10982.1|10987.6|10979.6|11010|11002|10980.4|10972.4|0
1583712300000|2020-03-09 00:05:00|10987|10979|11035|11027|11041.2|11033.2|10987|10979|0
1583712600000|2020-03-09 00:10:00|11034.4|11026.4|11024.9|11016.9|11046.8|11038.8|11018.5|11010.5|0
1583712900000|2020-03-09 00:15:00|11025.5|11017.5|11042.5|11035.5|11100.3|11093.3|10994.5|10987.5|1191
1583713200000|2020-03-09 00:20:00|11044.3|11037.3|11062|11055|11100.8|11093.8|11043.5|11036.5|340
1583713500000|2020-03-09 00:25:00|11061.5|11054.5|11069.8|11062.8|11079.5|11072.5|11054.3|11047.3|193
1583713800000|2020-03-09 00:30:00|11072.8|11065.8|11029.5|11022.5|11074.5|11067.5|11020.3|11013.3|205
1583714100000|2020-03-09 00:35:00|11029.8|11022.8|11030.5|11023.5|11040|11033|11017|11010|174
1583714400000|2020-03-09 00:40:00|11030.8|11023.8|11046.3|11039.3|11050.5|11043.5|11027.3|11020.3|115
1583714700000|2020-03-09 00:45:00|11047|11040|11058|11051|11068.8|11061.8|11046.3|11039.3|118
1583715000000|2020-03-09 00:50:00|11059|11052|11053.3|11046.3|11069|11062|11052.8|11045.8|101
1583715300000|2020-03-09 00:55:00|11053.5|11046.5|11052|11045|11062.8|11055.8|11044.8|11037.8|88
1583715600000|2020-03-09 01:00:00|11052.3|11045.3|11079.5|11072.5|11088.3|11081.3|11051.3|11044.3|199
1583715900000|2020-03-09 01:05:00|11079.3|11072.3|11053.8|11046.8|11079.3|11072.3|11049.3|11042.3|176
1583716200000|2020-03-09 01:10:00|11052.5|11045.5|11059|11052|11063.5|11056.5|11044|11037|107
1583716500000|2020-03-09 01:15:00|11058|11051|11044.8|11037.8|11058|11051|11035.3|11028.3|112
1583716800000|2020-03-09 01:20:00|11044.3|11037.3|11034|11027|11044.3|11037.3|11031.3|11024.3|49
1583717100000|2020-03-09 01:25:00|11034.3|11027.3|11040|11033|11042.5|11035.5|11031.5|11024.5|56
1583717400000|2020-03-09 01:30:00|11040.3|11033.3|11039|11032|11046.8|11039.8|11031.8|11024.8|84
1583717700000|2020-03-09 01:35:00|11037.3|11030.3|11016|11009|11037.3|11030.3|11014.8|11007.8|72
1583718000000|2020-03-09 01:40:00|11016.3|11009.3|11005|10998|11016.3|11009.3|10986.3|10979.3|167
1583718300000|2020-03-09 01:45:00|11004|10997|10963.8|10956.8|11012|11005|10963.8|10956.8|141
1583718600000|2020-03-09 01:50:00|10953|10946|10930.5|10923.5|10965.5|10958.5|10921.3|10914.3|297
1583718900000|2020-03-09 01:55:00|10930.8|10923.8|10917.3|10910.3|10937|10930|10912.3|10905.3|79
1583719200000|2020-03-09 02:00:00|10917|10910|10905.3|10898.3|10918.8|10911.8|10904|10897|82
1583719500000|2020-03-09 02:05:00|10904.5|10897.5|10902.3|10895.3|10923.5|10916.5|10901.8|10894.8|100
1583719800000|2020-03-09 02:10:00|10901.5|10894.5|10838.8|10831.8|10908|10901|10837.8|10830.8|255
1583720100000|2020-03-09 02:15:00|10838.5|10831.5|10847.5|10840.5|10860.5|10853.5|10835.3|10828.3|84
1583720400000|2020-03-09 02:20:00|10847.8|10840.8|10846.3|10839.3|10865.5|10858.5|10841|10834|131
1583720700000|2020-03-09 02:25:00|10845.8|10838.8|10828|10821|10849.8|10842.8|10824.5|10817.5|97
1583721000000|2020-03-09 02:30:00|10829.8|10822.8|10827.8|10820.8|10838|10831|10817.5|10810.5|87
1583721300000|2020-03-09 02:35:00|10828.3|10821.3|10847.8|10840.8|10854.5|10847.5|10828.3|10821.3|67
1583721600000|2020-03-09 02:40:00|10844.3|10837.3|10893|10886|10893|10886|10842.8|10835.8|96
1583721900000|2020-03-09 02:45:00|10892.5|10885.5|10903.5|10896.5|10912|10905|10881.8|10874.8|105
1583722200000|2020-03-09 02:50:00|10902|10895|10914.3|10907.3|10923.8|10916.8|10891.8|10884.8|72
1583722500000|2020-03-09 02:55:00|10914|10907|10920.5|10913.5|10924.3|10917.3|10913|10906|92
1583722800000|2020-03-09 03:00:00|10924|10917|10937|10930|10948|10941|10914.5|10907.5|106
1583723100000|2020-03-09 03:05:00|10936.5|10929.5|10908.3|10901.3|10936.8|10929.8|10904.3|10897.3|102
1583723400000|2020-03-09 03:10:00|10908.5|10901.5|10949.3|10942.3|10956|10949|10908|10901|159
1583723700000|2020-03-09 03:15:00|10949.5|10942.5|10989|10982|10993.3|10986.3|10949.3|10942.3|137
1583724000000|2020-03-09 03:20:00|10989.3|10982.3|10949.3|10942.3|10993|10986|10945.8|10938.8|102
1583724300000|2020-03-09 03:25:00|10949.8|10942.8|10944.8|10937.8|10966.3|10959.3|10937.8|10930.8|84
1583724600000|2020-03-09 03:30:00|10944|10937|10899.8|10892.8|10952|10945|10898.3|10891.3|81
1583724900000|2020-03-09 03:35:00|10900.5|10893.5|10887.5|10880.5|10909|10902|10887|10880|89
1583725200000|2020-03-09 03:40:00|10882.8|10875.8|10885.8|10878.8|10886.8|10879.8|10863.8|10856.8|72
1583725500000|2020-03-09 03:45:00|10886.5|10879.5|10907.5|10900.5|10908|10901|10878|10871|64
1583725800000|2020-03-09 03:50:00|10907.8|10900.8|10924.5|10917.5|10930.5|10923.5|10907.8|10900.8|75
1583726100000|2020-03-09 03:55:00|10925|10918|10903.8|10896.8|10933.5|10926.5|10902|10895|57
1583726400000|2020-03-09 04:00:00|10903.5|10896.5|10910|10903|10910|10903|10890|10883|41
1583726700000|2020-03-09 04:05:00|10910.3|10903.3|10906.5|10899.5|10917|10910|10900.3|10893.3|34
1583727000000|2020-03-09 04:10:00|10906.3|10899.3|10893.5|10886.5|10906.3|10899.3|10887|10880|36
1583727300000|2020-03-09 04:15:00|10893.3|10886.3|10892|10885|10894.5|10887.5|10881.5|10874.5|55
1583727600000|2020-03-09 04:20:00|10892.8|10885.8|10909|10902|10925.5|10918.5|10886.8|10879.8|72
1583727900000|2020-03-09 04:25:00|10909.3|10902.3|10893.8|10886.8|10910.8|10903.8|10893.5|10886.5|46
1583728200000|2020-03-09 04:30:00|10894|10887|10908.8|10901.8|10912|10905|10886.8|10879.8|76
1583728500000|2020-03-09 04:35:00|10909.5|10902.5|10911.5|10904.5|10916.8|10909.8|10903.8|10896.8|44
1583728800000|2020-03-09 04:40:00|10912|10905|10920.5|10913.5|10922.5|10915.5|10910.5|10903.5|47
1583729100000|2020-03-09 04:45:00|10920.8|10913.8|10906.5|10899.5|10921.8|10914.8|10900.8|10893.8|55
1583729400000|2020-03-09 04:50:00|10905.8|10898.8|10883|10876|10905.8|10898.8|10880.3|10873.3|76
1583729700000|2020-03-09 04:55:00|10883.3|10876.3|10868.8|10861.8|10884.5|10877.5|10862.8|10855.8|78
1583730000000|2020-03-09 05:00:00|10869.8|10862.8|10844|10837|10873.8|10866.8|10843.3|10836.3|60
1583730300000|2020-03-09 05:05:00|10844.3|10837.3|10848.5|10841.5|10852.8|10845.8|10840.5|10833.5|72
1583730600000|2020-03-09 05:10:00|10851|10844|10815.5|10808.5|10851.3|10844.3|10814.3|10807.3|142
1583730900000|2020-03-09 05:15:00|10815.3|10808.3|10828.8|10821.8|10834|10827|10814.8|10807.8|106
1583731200000|2020-03-09 05:20:00|10829|10822|10854|10847|10854.8|10847.8|10828.8|10821.8|107
1583731500000|2020-03-09 05:25:00|10853.8|10846.8|10841.8|10834.8|10853.8|10846.8|10820|10813|137
1583731800000|2020-03-09 05:30:00|10844.3|10837.3|10862|10855|10867|10860|10844.3|10837.3|111
1583732100000|2020-03-09 05:35:00|10861.8|10854.8|10879|10872|10879|10872|10856.3|10849.3|77
1583732400000|2020-03-09 05:40:00|10879.3|10872.3|10912.3|10905.3|10912.3|10905.3|10879.3|10872.3|139
1583732700000|2020-03-09 05:45:00|10911.5|10904.5|10900.5|10893.5|10921.3|10914.3|10895|10888|106
1583733000000|2020-03-09 05:50:00|10900.8|10893.8|10905.3|10898.3|10922.5|10915.5|10898.5|10891.5|117
1583733300000|2020-03-09 05:55:00|10905.8|10898.8|10930.3|10923.3|10939.8|10932.8|10899.5|10892.5|167
1583733600000|2020-03-09 06:00:00|10930.5|10923.5|10903.8|10896.8|10931.3|10924.3|10896.3|10889.3|102
1583733900000|2020-03-09 06:05:00|10904|10897|10893.8|10886.8|10910.8|10903.8|10890.3|10883.3|112
1583734200000|2020-03-09 06:10:00|10893.5|10886.5|10899.5|10892.5|10906.5|10899.5|10893.5|10886.5|72
1583734500000|2020-03-09 06:15:00|10901|10894|10901.5|10894.5|10903.3|10896.3|10883.8|10876.8|127
1583734800000|2020-03-09 06:20:00|10901.8|10894.8|10920.5|10913.5|10927.5|10920.5|10901|10894|150
1583735100000|2020-03-09 06:25:00|10920.8|10913.8|10917.3|10910.3|10921|10914|10909.3|10902.3|65
1583735400000|2020-03-09 06:30:00|10917|10910|10952.8|10945.8|10957.8|10950.8|10913.8|10906.8|303
1583735700000|2020-03-09 06:35:00|10949.5|10942.5|10922|10915|10961|10954|10921.3|10914.3|185
1583736000000|2020-03-09 06:40:00|10921.8|10914.8|10902.5|10895.5|10921.8|10914.8|10895.8|10888.8|224
1583736300000|2020-03-09 06:45:00|10902.3|10895.3|10859.8|10852.8|10903.5|10896.5|10859.8|10852.8|473
1583736600000|2020-03-09 06:50:00|10859|10852|10817.3|10810.3|10874.8|10867.8|10811|10804|614
1583736900000|2020-03-09 06:55:00|10814.3|10807.3|10822|10815|10822.8|10815.8|10760.3|10753.3|817
1583737200000|2020-03-09 07:00:00|10822.3|10815.3|10825.5|10820.5|10829.8|10824.8|10760.8|10755.8|1249
1583737500000|2020-03-09 07:05:00|10825.8|10820.8|10745.5|10740.5|10830.5|10825.5|10732.5|10727.5|1169
1583737800000|2020-03-09 07:10:00|10745.3|10740.3|10708|10703|10750.8|10745.8|10691.5|10686.5|1167
1583738100000|2020-03-09 07:15:00|10705|10700|10630.5|10625.5|10724|10719|10629.8|10624.8|944
1583738400000|2020-03-09 07:20:00|10630.8|10625.8|10537|10532|10641.5|10636.5|10528.5|10523.5|1667
1583738700000|2020-03-09 07:25:00|10535.5|10530.5|10520.3|10515.3|10541.5|10536.5|10437|10432|2255
1583739000000|2020-03-09 07:30:00|10520.8|10515.8|10527.8|10522.8|10573.5|10568.5|10494.5|10489.5|1555
1583739300000|2020-03-09 07:35:00|10528.3|10523.3|10458.3|10453.3|10548.8|10543.8|10445.8|10440.8|1174
1583739600000|2020-03-09 07:40:00|10459.8|10454.8|10541.5|10536.5|10541.5|10536.5|10459.8|10454.8|1099
1583739900000|2020-03-09 07:45:00|10542.8|10537.8|10587.3|10582.3|10591.8|10586.8|10530.5|10525.5|1127
1583740200000|2020-03-09 07:50:00|10587.8|10582.8|10648.5|10643.5|10653.8|10648.8|10585.5|10580.5|1525
1583740500000|2020-03-09 07:55:00|10648.8|10643.8|10693.8|10688.8|10714.5|10709.5|10605.8|10600.8|1533
1583740800000|2020-03-09 08:00:00|10693.3|10689.3|10695|10691|10715.5|10711.5|10634.3|10630.3|2793
1583741100000|2020-03-09 08:05:00|10692.5|10688.5|10598|10594|10692.8|10688.8|10592.5|10588.5|2130
1583741400000|2020-03-09 08:10:00|10596.5|10592.5|10692.3|10688.3|10699.5|10695.5|10569.5|10565.5|1623
1583741700000|2020-03-09 08:15:00|10692.5|10688.5|10676.3|10672.3|10742.8|10738.8|10668.8|10664.8|1861
1583742000000|2020-03-09 08:20:00|10676|10672|10687|10683|10742.8|10738.8|10676|10672|1024
1583742300000|2020-03-09 08:25:00|10687.5|10683.5|10733|10729|10736.5|10732.5|10687.5|10683.5|1012
1583742600000|2020-03-09 08:30:00|10732.8|10728.8|10728.5|10724.5|10747.3|10743.3|10673.8|10669.8|1396
1583742900000|2020-03-09 08:35:00|10726.5|10722.5|10748.8|10744.8|10752.3|10748.3|10700.3|10696.3|1320
1583743200000|2020-03-09 08:40:00|10747.3|10743.3|10805.8|10801.8|10806.8|10802.8|10734.8|10730.8|2255
1583743500000|2020-03-09 08:45:00|10807|10803|10823.3|10819.3|10834.8|10830.8|10770.5|10766.5|2055
1583743800000|2020-03-09 08:50:00|10824.3|10820.3|10819|10815|10864.5|10860.5|10800.3|10796.3|2570
1583744100000|2020-03-09 08:55:00|10816.8|10812.8|10781.3|10777.3|10834|10830|10766|10762|1130
1583744400000|2020-03-09 09:00:00|10783|10779|10796.5|10794.5|10811.8|10809.8|10752.3|10748.3|1333
1583744700000|2020-03-09 09:05:00|10795.3|10793.3|10837.5|10835.5|10839.5|10837.5|10791|10789|1039
1583745000000|2020-03-09 09:10:00|10838.5|10836.5|10898.5|10896.5|10911.5|10909.5|10816.8|10814.8|2485
1583745300000|2020-03-09 09:15:00|10898.8|10896.8|10956.3|10954.3|10960.8|10958.8|10897.5|10895.5|2542
1583745600000|2020-03-09 09:20:00|10955.5|10953.5|10958.3|10956.3|11002|11000|10944.5|10942.5|3207
1583745900000|2020-03-09 09:25:00|10954|10952|10944.3|10942.3|10984.8|10982.8|10923.8|10921.8|2296
1583746200000|2020-03-09 09:30:00|10942.5|10940.5|10863.3|10861.3|10947.8|10945.8|10862.8|10860.8|1360
1583746500000|2020-03-09 09:35:00|10864.3|10862.3|10887.3|10885.3|10891.8|10889.8|10853.8|10851.8|832
1583746800000|2020-03-09 09:40:00|10887.5|10885.5|10933.3|10931.3|10940.8|10938.8|10847.3|10845.3|962
1583747100000|2020-03-09 09:45:00|10936|10934|10913.8|10911.8|10959.3|10957.3|10908.8|10906.8|864
1583747400000|2020-03-09 09:50:00|10916.8|10914.8|10889.3|10887.3|10948.5|10946.5|10881|10879|732
1583747700000|2020-03-09 09:55:00|10888.8|10886.8|10879|10877|10897.5|10895.5|10854.5|10852.5|631
1583748000000|2020-03-09 10:00:00|10878.8|10876.8|10826.3|10824.3|10885.3|10883.3|10822.3|10820.3|884
1583748300000|2020-03-09 10:05:00|10825|10823|10812.8|10810.8|10838.5|10836.5|10810.5|10808.5|534
1583748600000|2020-03-09 10:10:00|10812.5|10810.5|10789.8|10787.8|10841|10839|10789.8|10787.8|752
1583748900000|2020-03-09 10:15:00|10789.3|10787.3|10765.8|10763.8|10797.8|10795.8|10765|10763|766
1583749200000|2020-03-09 10:20:00|10765.5|10763.5|10824.5|10822.5|10829.5|10827.5|10762|10760|791
1583749500000|2020-03-09 10:25:00|10824.8|10822.8|10861.3|10859.3|10864|10862|10803.3|10801.3|1042
1583749800000|2020-03-09 10:30:00|10861.5|10859.5|10833.5|10831.5|10864.3|10862.3|10825.8|10823.8|596
1583750100000|2020-03-09 10:35:00|10835.3|10833.3|10811.8|10809.8|10854.3|10852.3|10797.3|10795.3|796
1583750400000|2020-03-09 10:40:00|10812|10810|10804.8|10802.8|10816.5|10814.5|10773|10771|596
1583750700000|2020-03-09 10:45:00|10805|10803|10787.8|10785.8|10811.8|10809.8|10779|10777|494
1583751000000|2020-03-09 10:50:00|10788.3|10786.3|10762.3|10760.3|10788.3|10786.3|10741.3|10739.3|1051
1583751300000|2020-03-09 10:55:00|10761.8|10759.8|10827.8|10825.8|10846.8|10844.8|10748.5|10746.5|681
1583751600000|2020-03-09 11:00:00|10827|10825|10786.8|10784.8|10828|10826|10780|10778|471
1583751900000|2020-03-09 11:05:00|10785.5|10783.5|10772.8|10770.8|10794.8|10792.8|10762.5|10760.5|410
1583752200000|2020-03-09 11:10:00|10773|10771|10773.3|10771.3|10783.5|10781.5|10763.5|10761.5|352
1583752500000|2020-03-09 11:15:00|10773|10771|10821.5|10819.5|10830.5|10828.5|10758|10756|869
1583752800000|2020-03-09 11:20:00|10821.3|10819.3|10777.3|10775.3|10821.3|10819.3|10768|10766|442
1583753100000|2020-03-09 11:25:00|10777.5|10775.5|10776.3|10774.3|10795|10793|10765|10763|324
1583753400000|2020-03-09 11:30:00|10781.5|10779.5|10730.3|10728.3|10786.8|10784.8|10718.8|10716.8|860
1583753700000|2020-03-09 11:35:00|10730|10728|10724.5|10722.5|10749.8|10747.8|10720|10718|320
1583754000000|2020-03-09 11:40:00|10723.5|10721.5|10739.5|10737.5|10778.8|10776.8|10719.8|10717.8|585
1583754300000|2020-03-09 11:45:00|10739.3|10737.3|10737|10735|10757.3|10755.3|10724.3|10722.3|438
1583754600000|2020-03-09 11:50:00|10737.3|10735.3|10733.3|10731.3|10744.5|10742.5|10730|10728|124
1583754900000|2020-03-09 11:55:00|10733.5|10731.5|10730.3|10728.3|10739.3|10737.3|10714.8|10712.8|404
1583755200000|2020-03-09 12:00:00|10731|10729|10742.5|10740.5|10766.5|10764.5|10721|10719|511
1583755500000|2020-03-09 12:05:00|10742.8|10740.8|10722.3|10720.3|10742.8|10740.8|10713|10711|479
1583755800000|2020-03-09 12:10:00|10723.3|10721.3|10735|10733|10742.3|10740.3|10717|10715|412
1583756100000|2020-03-09 12:15:00|10734.8|10732.8|10724.8|10722.8|10734.8|10732.8|10717.8|10715.8|299
1583756400000|2020-03-09 12:20:00|10725.5|10723.5|10718.8|10716.8|10731.5|10729.5|10709.5|10707.5|347
1583756700000|2020-03-09 12:25:00|10714.5|10712.5|10701.3|10699.3|10716.3|10714.3|10682.8|10680.8|731
1583757000000|2020-03-09 12:30:00|10701.5|10699.5|10657.8|10655.8|10702|10700|10653|10651|830
1583757300000|2020-03-09 12:35:00|10658|10656|10669.8|10667.8|10678.3|10676.3|10658|10656|459
1583757600000|2020-03-09 12:40:00|10670.3|10668.3|10673.3|10671.3|10692|10690|10670.3|10668.3|562
1583757900000|2020-03-09 12:45:00|10669.8|10667.8|10707.3|10705.3|10716.3|10714.3|10669.3|10667.3|663
1583758200000|2020-03-09 12:50:00|10707|10705|10736.3|10734.3|10747.8|10745.8|10707|10705|882
1583758500000|2020-03-09 12:55:00|10737.8|10735.8|10699.3|10697.3|10743.3|10741.3|10696.3|10694.3|1094
1583758800000|2020-03-09 13:00:00|10699|10697|10659.8|10657.8|10705.3|10703.3|10653|10651|867
1583759100000|2020-03-09 13:05:00|10659.5|10657.5|10661.8|10659.8|10681.3|10679.3|10649|10647|648
1583759400000|2020-03-09 13:10:00|10660.5|10658.5|10646.5|10644.5|10674.3|10672.3|10643.3|10641.3|598
1583759700000|2020-03-09 13:15:00|10645.8|10643.8|10638.8|10636.8|10663.8|10661.8|10630.8|10628.8|677
1583760000000|2020-03-09 13:20:00|10637.5|10635.5|10616.5|10614.5|10641.3|10639.3|10615|10613|695
1583760300000|2020-03-09 13:25:00|10616.3|10614.3|10621.8|10619.8|10643.5|10641.5|10613.8|10611.8|578
1583760600000|2020-03-09 13:30:00|10610.5|10608.5|10628.3|10626.3|10680|10678|10608|10606|1070
1583760900000|2020-03-09 13:35:00|10628|10626|10570|10568|10634.3|10632.3|10562.3|10560.3|1003
1583761200000|2020-03-09 13:40:00|10569.5|10567.5|10568.3|10566.3|10593.3|10591.3|10558.5|10556.5|960
1583761500000|2020-03-09 13:45:00|10568.5|10566.5|10568.8|10566.8|10616.8|10614.8|10559.5|10557.5|1250
1583761800000|2020-03-09 13:50:00|10569|10567|10685.3|10683.3|10689.3|10687.3|10557|10555|1978
1583762100000|2020-03-09 13:55:00|10686.8|10684.8|10704.5|10702.5|10743.8|10741.8|10665|10663|1840
1583762400000|2020-03-09 14:00:00|10705|10703|10693|10691|10728.3|10726.3|10691.3|10689.3|819
1583762700000|2020-03-09 14:05:00|10691.5|10689.5|10828|10826|10833.3|10831.3|10691.5|10689.5|1888
1583763000000|2020-03-09 14:10:00|10825.3|10823.3|10792.3|10790.3|10826.5|10824.5|10769.3|10767.3|1055
1583763300000|2020-03-09 14:15:00|10793.3|10791.3|10823.5|10821.5|10848.8|10846.8|10793.3|10791.3|1296
1583763600000|2020-03-09 14:20:00|10823.8|10821.8|10763.8|10761.8|10830|10828|10748.8|10746.8|1017
1583763900000|2020-03-09 14:25:00|10764.8|10762.8|10787.5|10785.5|10813.8|10811.8|10754.5|10752.5|751
1583764200000|2020-03-09 14:30:00|10790|10788|10781.5|10779.5|10800|10798|10756.5|10754.5|712
1583764500000|2020-03-09 14:35:00|10785.5|10783.5|10774.3|10772.3|10785.8|10783.8|10745|10743|667
1583764800000|2020-03-09 14:40:00|10774|10772|10703.5|10701.5|10776.5|10774.5|10703.5|10701.5|756
1583765100000|2020-03-09 14:45:00|10704.8|10702.8|10676.3|10674.3|10728|10726|10671.8|10669.8|747
1583765400000|2020-03-09 14:50:00|10676|10674|10683.3|10681.3|10684|10682|10662.5|10660.5|685
1583765700000|2020-03-09 14:55:00|10680.8|10678.8|10671.3|10669.3|10688.3|10686.3|10657.8|10655.8|757
1583766000000|2020-03-09 15:00:00|10668|10666|10666.8|10664.8|10688.8|10686.8|10644.5|10642.5|656
1583766300000|2020-03-09 15:05:00|10667|10665|10673.3|10671.3|10677.5|10675.5|10654.5|10652.5|593
1583766600000|2020-03-09 15:10:00|10671.3|10669.3|10702.5|10700.5|10714.5|10712.5|10663.3|10661.3|1676
1583766900000|2020-03-09 15:15:00|10702.3|10700.3|10731.3|10729.3|10741.5|10739.5|10689|10687|707
1583767200000|2020-03-09 15:20:00|10730.8|10728.8|10738.8|10736.8|10753|10751|10720|10718|784
1583767500000|2020-03-09 15:25:00|10739.5|10737.5|10718.3|10716.3|10751.3|10749.3|10705.3|10703.3|810
1583767800000|2020-03-09 15:30:00|10718.5|10716.5|10727.8|10725.8|10733.8|10731.8|10692|10690|1118
1583768100000|2020-03-09 15:35:00|10725|10723|10762.8|10760.8|10771.8|10769.8|10724.5|10722.5|1684
1583768400000|2020-03-09 15:40:00|10769|10767|10771|10769|10784|10782|10750|10748|1090
1583768700000|2020-03-09 15:45:00|10775|10773|10819.5|10817.5|10830.8|10828.8|10770.3|10768.3|1521
1583769000000|2020-03-09 15:50:00|10819.3|10817.3|10801.8|10799.8|10825.5|10823.5|10782.3|10780.3|1257
1583769300000|2020-03-09 15:55:00|10801.5|10799.5|10778.3|10776.3|10814|10812|10778|10776|913
1583769600000|2020-03-09 16:00:00|10777.3|10775.3|10760.5|10758.5|10781|10779|10755.3|10753.3|866
1583769900000|2020-03-09 16:05:00|10760.3|10758.3|10795|10793|10807|10805|10754.8|10752.8|850
1583770200000|2020-03-09 16:10:00|10793.3|10791.3|10781.5|10779.5|10804.3|10802.3|10766.5|10764.5|864
1583770500000|2020-03-09 16:15:00|10781|10779|10733.3|10731.3|10795.8|10793.8|10726.5|10724.5|1686
1583770800000|2020-03-09 16:20:00|10732.3|10730.3|10695|10693|10740.3|10738.3|10684.8|10682.8|1695
1583771100000|2020-03-09 16:25:00|10694.8|10692.8|10688.8|10686.8|10702.3|10700.3|10675.3|10673.3|4377
1583771400000|2020-03-09 16:30:00|10689.3|10686.3|10636.3|10633.3|10690.8|10687.8|10623.8|10620.8|4522
1583771700000|2020-03-09 16:35:00|10635.8|10632.8|10627.8|10624.8|10636|10633|10561.5|10558.5|4022
1583772000000|2020-03-09 16:40:00|10626.3|10623.3|10588.8|10585.8|10634.3|10631.3|10576.8|10573.8|1757
1583772300000|2020-03-09 16:45:00|10589|10586|10530.8|10527.8|10591.8|10588.8|10528.5|10525.5|2093
1583772600000|2020-03-09 16:50:00|10530.5|10527.5|10577.3|10574.3|10582.3|10579.3|10529.8|10526.8|1485
1583772900000|2020-03-09 16:55:00|10576|10573|10580.5|10577.5|10593|10590|10562.3|10559.3|865
1583773200000|2020-03-09 17:00:00|10579.3|10576.3|10576.5|10573.5|10616|10613|10564.3|10561.3|1000
1583773500000|2020-03-09 17:05:00|10575|10572|10583.8|10580.8|10601.3|10598.3|10550.3|10547.3|873
1583773800000|2020-03-09 17:10:00|10581.8|10578.8|10604.8|10601.8|10606.8|10603.8|10571.8|10568.8|422
1583774100000|2020-03-09 17:15:00|10604.5|10601.5|10577|10574|10605.8|10602.8|10568.8|10565.8|420
1583774400000|2020-03-09 17:20:00|10573.5|10570.5|10555.5|10552.5|10577|10574|10546.3|10543.3|682
1583774700000|2020-03-09 17:25:00|10552|10549|10525.5|10522.5|10554|10551|10521.5|10518.5|575
1583775000000|2020-03-09 17:30:00|10525.3|10522.3|10509.5|10506.5|10527.3|10524.3|10507.8|10504.8|776
1583775300000|2020-03-09 17:35:00|10509.8|10506.8|10497.5|10494.5|10522|10519|10495.8|10492.8|652
1583775600000|2020-03-09 17:40:00|10498.5|10495.5|10431.5|10428.5|10511.5|10508.5|10409.5|10406.5|1520
1583775900000|2020-03-09 17:45:00|10433|10430|10478.8|10475.8|10488.5|10485.5|10430.5|10427.5|735
1583776200000|2020-03-09 17:50:00|10479.5|10476.5|10423.5|10420.5|10479.5|10476.5|10421.3|10418.3|522
1583776500000|2020-03-09 17:55:00|10423|10420|10433|10430|10457.3|10454.3|10415.5|10412.5|529
1583776800000|2020-03-09 18:00:00|10435.5|10432.5|10390.3|10387.3|10438.3|10435.3|10387.3|10384.3|777
1583777100000|2020-03-09 18:05:00|10390.5|10387.5|10389.3|10386.3|10426.8|10423.8|10381.8|10378.8|490
1583777400000|2020-03-09 18:10:00|10392.5|10389.5|10435.3|10432.3|10436.3|10433.3|10391.5|10388.5|360
1583777700000|2020-03-09 18:15:00|10436.3|10433.3|10482.3|10479.3|10502.8|10499.8|10436.3|10433.3|806
1583778000000|2020-03-09 18:20:00|10482.5|10479.5|10471|10468|10500.3|10497.3|10463.3|10460.3|334
1583778300000|2020-03-09 18:25:00|10470|10467|10427.8|10424.8|10470|10467|10425.3|10422.3|184
1583778600000|2020-03-09 18:30:00|10427|10424|10425|10422|10451|10448|10418.8|10415.8|441
1583778900000|2020-03-09 18:35:00|10425.3|10422.3|10457|10454|10472.5|10469.5|10405.5|10402.5|425
1583779200000|2020-03-09 18:40:00|10456.8|10453.8|10390.8|10387.8|10458.3|10455.3|10387.3|10384.3|435
1583779500000|2020-03-09 18:45:00|10391.8|10388.8|10409.5|10406.5|10433|10430|10386|10383|267
1583779800000|2020-03-09 18:50:00|10408|10405|10487.8|10484.8|10490.5|10487.5|10401.5|10398.5|381
1583780100000|2020-03-09 18:55:00|10487.5|10484.5|10468|10465|10508.3|10505.3|10464.5|10461.5|456
1583780400000|2020-03-09 19:00:00|10466.8|10463.8|10520.8|10517.8|10532.3|10529.3|10463.8|10460.8|480
1583780700000|2020-03-09 19:05:00|10522.3|10519.3|10496.8|10493.8|10530.3|10527.3|10471.5|10468.5|352
1583781000000|2020-03-09 19:10:00|10496.5|10493.5|10480.5|10477.5|10504.5|10501.5|10468.3|10465.3|270
1583781300000|2020-03-09 19:15:00|10480.3|10477.3|10485.3|10482.3|10517.8|10514.8|10470.8|10467.8|268
1583781600000|2020-03-09 19:20:00|10477.3|10474.3|10529.3|10526.3|10529.3|10526.3|10471.8|10468.8|427
1583781900000|2020-03-09 19:25:00|10530.5|10527.5|10523.5|10520.5|10560|10557|10517.3|10514.3|520
1583782200000|2020-03-09 19:30:00|10522.8|10519.8|10522.3|10519.3|10536.3|10533.3|10500.5|10497.5|529
1583782500000|2020-03-09 19:35:00|10522.5|10519.5|10562|10559|10575.8|10572.8|10522.5|10519.5|248
1583782800000|2020-03-09 19:40:00|10563.5|10560.5|10540.5|10537.5|10575.3|10572.3|10530|10527|393
1583783100000|2020-03-09 19:45:00|10538.8|10535.8|10544.5|10541.5|10556|10553|10515.3|10512.3|399
1583783400000|2020-03-09 19:50:00|10541.3|10538.3|10491.3|10488.3|10541.3|10538.3|10469.8|10466.8|646
1583783700000|2020-03-09 19:55:00|10490.5|10487.5|10405.3|10402.3|10490.5|10487.5|10401.5|10398.5|729
1583784000000|2020-03-09 20:00:00|10404.5|10401.5|10403.5|10400.5|10427.8|10424.8|10388.3|10385.3|425
1583784300000|2020-03-09 20:05:00|10404|10401|10431.3|10428.3|10454.5|10451.5|10398|10395|209
1583784600000|2020-03-09 20:10:00|10428.5|10425.5|10438.5|10435.5|10447|10444|10416|10413|149
1583784900000|2020-03-09 20:15:00|10438|10435|10423.8|10420.8|10440.5|10437.5|10414.5|10411.5|71
1583785200000|2020-03-09 20:20:00|10424.3|10421.3|10448.8|10445.8|10454.3|10451.3|10424|10421|62
1583785500000|2020-03-09 20:25:00|10447.5|10444.5|10411.5|10408.5|10447.5|10444.5|10400.3|10397.3|113
1583785800000|2020-03-09 20:30:00|10410.8|10407.8|10442.5|10439.5|10446.8|10443.8|10409|10406|124
1583786100000|2020-03-09 20:35:00|10445|10442|10435|10432|10454.8|10451.8|10432.3|10429.3|101
1583786400000|2020-03-09 20:40:00|10434.5|10431.5|10404.8|10401.8|10434.8|10431.8|10403.3|10400.3|125
1583786700000|2020-03-09 20:45:00|10403.8|10400.8|10374.3|10371.3|10406.8|10403.8|10372|10369|215
1583787000000|2020-03-09 20:50:00|10374.5|10371.5|10386.5|10383.5|10393.5|10390.5|10363.3|10360.3|175
1583787300000|2020-03-09 20:55:00|10385.8|10382.8|10359.3|10356.3|10385.8|10382.8|10358.3|10355.3|215
1583787600000|2020-03-09 21:00:00|10361.2|10355.2|10358.5|10352.5|10364.1|10358.1|10351.6|10345.6|0
1583787900000|2020-03-09 21:05:00|10358.4|10352.4|10358.2|10352.2|10360.6|10354.6|10357.6|10351.6|29
1583788200000|2020-03-09 21:10:00|10358.1|10352.1|10358|10352|10359.5|10353.5|10355.6|10349.6|0
1583788500000|2020-03-09 21:15:00|10358.3|10352.3|10361.3|10355.3|10362.4|10356.4|10357.6|10351.6|0
1583788800000|2020-03-09 21:20:00|10361.8|10355.8|10364.9|10358.9|10366|10360|10361.8|10355.8|0
1583789100000|2020-03-09 21:25:00|10365.3|10359.3|10359.4|10353.4|10367.9|10361.9|10356.7|10350.7|0
1583789400000|2020-03-09 21:30:00|10359.5|10353.5|10349.5|10343.5|10359.5|10353.5|10349.5|10343.5|0
1583789700000|2020-03-09 21:35:00|10349.4|10343.4|10341.8|10335.8|10349.4|10343.4|10338.1|10332.1|0
1583790000000|2020-03-09 21:40:00|10341.9|10335.9|10347.9|10341.9|10347.9|10341.9|10337.1|10331.1|0
1583790300000|2020-03-09 21:45:00|10348|10342|10349.6|10343.6|10353|10347|10346.1|10340.1|0
1583790600000|2020-03-09 21:50:00|10349.8|10343.8|10354.5|10348.5|10358.5|10352.5|10349.8|10343.8|0
1583790900000|2020-03-09 21:55:00|10355.2|10349.2|10363|10357|10366.4|10360.4|10354.5|10348.5|0
1583791200000|2020-03-09 22:00:00|10348.1|10342.1|10271.8|10265.8|10354.8|10348.8|10256.8|10250.8|0
1583791500000|2020-03-09 22:05:00|10270.6|10264.6|10206.4|10200.4|10273|10267|10206.4|10200.4|0
1583791800000|2020-03-09 22:10:00|10205.2|10199.2|10208.5|10202.5|10222.8|10216.8|10166.7|10160.7|0
1583792100000|2020-03-09 22:15:00|10209|10203|10268.3|10262.3|10304.7|10298.7|10193.9|10187.9|0
1583792400000|2020-03-09 22:20:00|10267.8|10261.8|10334.1|10328.1|10334.3|10328.3|10264.6|10258.6|0
1583792700000|2020-03-09 22:25:00|10333.6|10327.6|10289.2|10283.2|10353.9|10347.9|10275.2|10269.2|0
1583793000000|2020-03-09 22:30:00|10294.9|10288.9|10361|10355|10372.6|10366.6|10269.6|10263.6|0
1583793300000|2020-03-09 22:35:00|10361.1|10355.1|10330.7|10324.7|10407.6|10401.6|10271.2|10265.2|0
1583793600000|2020-03-09 22:40:00|10334.1|10328.1|10328.8|10322.8|10361.9|10355.9|10299|10293|0
1583793900000|2020-03-09 22:45:00|10327.7|10321.7|10345.3|10339.3|10349.9|10343.9|10312.5|10306.5|0
1583794200000|2020-03-09 22:50:00|10344.2|10338.2|10397|10391|10399.8|10393.8|10343|10337|0
1583794500000|2020-03-09 22:55:00|10400.4|10394.4|10481.2|10475.2|10497.2|10491.2|10397.5|10391.5|0
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10517.4|10511.4|10531.5|10525.5|10473.3|10467.3|0
1583795100000|2020-03-09 23:05:00|10517.9|10511.9|10536.5|10530.5|10576.8|10570.8|10500|10494|0
1583795400000|2020-03-09 23:10:00|10535.9|10529.9|10481.9|10475.9|10552.2|10546.2|10481.6|10475.6|0
1583795700000|2020-03-09 23:15:00|10483.1|10477.1|10484.5|10478.5|10494.1|10488.1|10454.9|10448.9|0
1583796000000|2020-03-09 23:20:00|10485.7|10479.7|10518.6|10512.6|10518.6|10512.6|10481.6|10475.6|0
1583796300000|2020-03-09 23:25:00|10519.1|10513.1|10575.1|10569.1|10576.4|10570.4|10501.8|10495.8|0
1583796600000|2020-03-09 23:30:00|10575|10569|10547.2|10541.2|10578.1|10572.1|10543|10537|0
1583796900000|2020-03-09 23:35:00|10547.8|10541.8|10572.6|10566.6|10573|10567|10545.5|10539.5|0
1583797200000|2020-03-09 23:40:00|10570.8|10564.8|10613.7|10607.7|10613.7|10607.7|10570.8|10564.8|0
1583797500000|2020-03-09 23:45:00|10614.2|10608.2|10628.1|10622.1|10641.7|10635.7|10614.2|10608.2|0
1583797800000|2020-03-09 23:50:00|10627|10621|10648.5|10642.5|10663.1|10657.1|10607.7|10601.7|0
1583798100000|2020-03-09 23:55:00|10645.7|10639.7|10596.3|10590.3|10646.8|10640.8|10582.1|10576.1|0
1583798400000|2020-03-10 00:00:00|10594.6|10588.6|10586.1|10580.1|10633.8|10627.8|10580.8|10574.8|0
1583798700000|2020-03-10 00:05:00|10587.2|10581.2|10525.4|10519.4|10592.9|10586.9|10523.4|10517.4|0
1583799000000|2020-03-10 00:10:00|10524.3|10518.3|10518.2|10512.2|10525.4|10519.4|10460.5|10454.5|0
1583799300000|2020-03-10 00:15:00|10517.7|10511.7|10578|10573|10592|10587|10516.5|10510.5|353
1583799600000|2020-03-10 00:20:00|10575.5|10570.5|10622.5|10617.5|10623.5|10618.5|10574.3|10569.3|177
1583799900000|2020-03-10 00:25:00|10622.8|10617.8|10591.8|10586.8|10623|10618|10583.8|10578.8|69
1583800200000|2020-03-10 00:30:00|10592|10587|10613|10608|10615.8|10610.8|10586.8|10581.8|144
1583800500000|2020-03-10 00:35:00|10610.3|10605.3|10597|10592|10618.5|10613.5|10591.5|10586.5|80
1583800800000|2020-03-10 00:40:00|10598|10593|10607.8|10602.8|10612|10607|10593.3|10588.3|128
1583801100000|2020-03-10 00:45:00|10608.3|10603.3|10648.5|10643.5|10649.5|10644.5|10605|10600|159
1583801400000|2020-03-10 00:50:00|10650|10645|10716|10711|10716|10711|10647.8|10642.8|374
1583801700000|2020-03-10 00:55:00|10717.8|10712.8|10793.3|10788.3|10800|10795|10709.8|10704.8|378
1583802000000|2020-03-10 01:00:00|10800.3|10795.3|10845.3|10840.3|10848.3|10843.3|10795.5|10790.5|274
1583802300000|2020-03-10 01:05:00|10851|10846|10859|10854|10870.5|10865.5|10843.3|10838.3|372
1583802600000|2020-03-10 01:10:00|10860.3|10855.3|10838.3|10833.3|10861.5|10856.5|10835.8|10830.8|229
1583802900000|2020-03-10 01:15:00|10838.5|10833.5|10883.3|10878.3|10885.8|10880.8|10838.5|10833.5|222
1583803200000|2020-03-10 01:20:00|10882.8|10877.8|10882.5|10877.5|10888.8|10883.8|10871.3|10866.3|111
1583803500000|2020-03-10 01:25:00|10883|10878|10896.8|10891.8|10907|10902|10882.3|10877.3|142
1583803800000|2020-03-10 01:30:00|10897|10892|10855.5|10850.5|10902.8|10897.8|10854|10849|131
1583804100000|2020-03-10 01:35:00|10853.3|10848.3|10853.5|10848.5|10878|10873|10853.3|10848.3|104
1583804400000|2020-03-10 01:40:00|10853.3|10848.3|10840.5|10835.5|10855.8|10850.8|10829.8|10824.8|88
1583804700000|2020-03-10 01:45:00|10841|10836|10815.5|10810.5|10853.5|10848.5|10815.5|10810.5|76
1583805000000|2020-03-10 01:50:00|10813.3|10808.3|10784.8|10779.8|10818|10813|10779.8|10774.8|84
1583805300000|2020-03-10 01:55:00|10785.3|10780.3|10783.5|10778.5|10793|10788|10774.5|10769.5|116
1583805600000|2020-03-10 02:00:00|10783.3|10778.3|10785.5|10780.5|10814.8|10809.8|10783.3|10778.3|87
1583805900000|2020-03-10 02:05:00|10783|10778|10789.5|10784.5|10790.8|10785.8|10773.3|10768.3|42
1583806200000|2020-03-10 02:10:00|10789.3|10784.3|10793|10788|10793|10788|10769.3|10764.3|36
1583806500000|2020-03-10 02:15:00|10792.8|10787.8|10789.8|10784.8|10793.3|10788.3|10783|10778|36
1583806800000|2020-03-10 02:20:00|10789.5|10784.5|10807.3|10802.3|10817.3|10812.3|10789.3|10784.3|44
1583807100000|2020-03-10 02:25:00|10809.3|10804.3|10802.3|10797.3|10810.5|10805.5|10800|10795|23
1583807400000|2020-03-10 02:30:00|10801.3|10796.3|10795|10790|10811.3|10806.3|10775|10770|56
1583807700000|2020-03-10 02:35:00|10792.8|10787.8|10760.3|10755.3|10797|10792|10751|10746|114
1583808000000|2020-03-10 02:40:00|10760.5|10755.5|10774.5|10769.5|10785.5|10780.5|10760.5|10755.5|58
1583808300000|2020-03-10 02:45:00|10776.3|10771.3|10772.3|10767.3|10782.5|10777.5|10765.5|10760.5|32
1583808600000|2020-03-10 02:50:00|10772|10767|10803.3|10798.3|10803.3|10798.3|10772|10767|44
1583808900000|2020-03-10 02:55:00|10804.3|10799.3|10814.5|10809.5|10818.3|10813.3|10803.8|10798.8|36
1583809200000|2020-03-10 03:00:00|10814.3|10809.3|10824.5|10819.5|10824.5|10819.5|10800.5|10795.5|63
1583809500000|2020-03-10 03:05:00|10825.8|10820.8|10819|10814|10825.8|10820.8|10808.5|10803.5|27
1583809800000|2020-03-10 03:10:00|10815.3|10810.3|10813.3|10808.3|10815.3|10810.3|10799.3|10794.3|34
1583810100000|2020-03-10 03:15:00|10813.5|10808.5|10827.5|10822.5|10828.5|10823.5|10813|10808|21
1583810400000|2020-03-10 03:20:00|10827.3|10822.3|10829|10824|10836.8|10831.8|10824.8|10819.8|37
1583810700000|2020-03-10 03:25:00|10831.3|10826.3|10854.3|10849.3|10856.5|10851.5|10831.3|10826.3|56
1583811000000|2020-03-10 03:30:00|10853.5|10848.5|10835.8|10830.8|10855|10850|10825.8|10820.8|61
1583811300000|2020-03-10 03:35:00|10838|10833|10862|10858|10862.8|10858.8|10838|10833|49
1583811600000|2020-03-10 03:40:00|10861.8|10857.8|10861.8|10857.8|10863.3|10859.3|10853.5|10849.5|53
1583811900000|2020-03-10 03:45:00|10862|10858|10870.5|10866.5|10872.8|10868.8|10861.8|10857.8|86
1583812200000|2020-03-10 03:50:00|10871|10867|10863|10859|10881.8|10877.8|10860.8|10856.8|87
1583812500000|2020-03-10 03:55:00|10862.8|10858.8|10865|10861|10868.5|10864.5|10851.3|10847.3|29
1583812800000|2020-03-10 04:00:00|10864.8|10860.8|10854.8|10850.8|10865.3|10861.3|10845|10841|28
1583813100000|2020-03-10 04:05:00|10855|10851|10859.3|10855.3|10866.5|10862.5|10855|10851|34
1583813400000|2020-03-10 04:10:00|10858.8|10854.8|10870.5|10866.5|10876|10872|10836|10832|108
1583813700000|2020-03-10 04:15:00|10870.8|10866.8|10876.8|10872.8|10878|10874|10868.3|10864.3|53
1583814000000|2020-03-10 04:20:00|10876.5|10872.5|10889.3|10885.3|10891.8|10887.8|10871.8|10867.8|130
1583814300000|2020-03-10 04:25:00|10889.5|10885.5|10890.5|10886.5|10898|10894|10888|10884|104
1583814600000|2020-03-10 04:30:00|10889.8|10885.8|10884.8|10880.8|10889.8|10885.8|10872.8|10868.8|84
1583814900000|2020-03-10 04:35:00|10885|10881|10878.8|10874.8|10892.5|10888.5|10872.3|10868.3|50
1583815200000|2020-03-10 04:40:00|10878.5|10874.5|10870.5|10866.5|10878.8|10874.8|10869.3|10865.3|38
1583815500000|2020-03-10 04:45:00|10869.5|10865.5|10874.8|10870.8|10877|10873|10866.3|10862.3|56
1583815800000|2020-03-10 04:50:00|10874|10870|10877|10873|10881.8|10877.8|10867|10863|61
1583816100000|2020-03-10 04:55:00|10875.8|10871.8|10866.3|10862.3|10883|10879|10865.8|10861.8|39
1583816400000|2020-03-10 05:00:00|10866.8|10862.8|10881.3|10877.3|10892.3|10888.3|10866.8|10862.8|83
1583816700000|2020-03-10 05:05:00|10881.5|10877.5|10895.5|10891.5|10896.5|10892.5|10878.8|10874.8|68
1583817000000|2020-03-10 05:10:00|10895.8|10891.8|10907.3|10903.3|10909.8|10905.8|10895.8|10891.8|224
1583817300000|2020-03-10 05:15:00|10907.8|10903.8|10931.5|10927.5|10932|10928|10903.5|10899.5|234
1583817600000|2020-03-10 05:20:00|10931.8|10927.8|10923.5|10919.5|10932.5|10928.5|10917.8|10913.8|185
1583817900000|2020-03-10 05:25:00|10925|10921|10912.8|10908.8|10925.3|10921.3|10909.8|10905.8|89
1583818200000|2020-03-10 05:30:00|10913|10909|10950|10946|10951.3|10947.3|10913|10909|216
1583818500000|2020-03-10 05:35:00|10949.8|10945.8|10971.3|10967.3|10971.5|10967.5|10946|10942|160
1583818800000|2020-03-10 05:40:00|10971|10967|10951|10947|10971.3|10967.3|10950|10946|153
1583819100000|2020-03-10 05:45:00|10950.8|10946.8|10947|10943|10953|10949|10940|10936|167
1583819400000|2020-03-10 05:50:00|10946|10942|10936.8|10932.8|10955|10951|10935.5|10931.5|69
1583819700000|2020-03-10 05:55:00|10936|10932|10950.5|10946.5|10952.8|10948.8|10935.5|10931.5|64
1583820000000|2020-03-10 06:00:00|10948.5|10944.5|10933.8|10929.8|10949|10945|10926.3|10922.3|150
1583820300000|2020-03-10 06:05:00|10933.5|10929.5|10891.8|10887.8|10933.8|10929.8|10891.8|10887.8|123
1583820600000|2020-03-10 06:10:00|10892|10888|10915.3|10911.3|10917|10913|10892|10888|81
1583820900000|2020-03-10 06:15:00|10915|10911|10907|10903|10915.3|10911.3|10886.3|10882.3|146
1583821200000|2020-03-10 06:20:00|10904|10900|10877.8|10873.8|10904.8|10900.8|10873.8|10869.8|89
1583821500000|2020-03-10 06:25:00|10878|10874|10896.8|10892.8|10899|10895|10870.5|10866.5|134
1583821800000|2020-03-10 06:30:00|10896.5|10892.5|10951|10947|10951|10947|10896.3|10892.3|462
1583822100000|2020-03-10 06:35:00|10950|10946|10936|10932|10958.5|10954.5|10935.5|10931.5|320
1583822400000|2020-03-10 06:40:00|10935.8|10931.8|10918|10914|10943.8|10939.8|10915.3|10911.3|168
1583822700000|2020-03-10 06:45:00|10918.3|10914.3|10911.8|10907.8|10918.3|10914.3|10889.3|10885.3|206
1583823000000|2020-03-10 06:50:00|10911.5|10907.5|10948.5|10944.5|10953|10949|10911|10907|380
1583823300000|2020-03-10 06:55:00|10948.8|10944.8|10940.3|10936.3|10952.5|10948.5|10936.8|10932.8|389
1583823600000|2020-03-10 07:00:00|10939.3|10937.3|10916|10914|10940.8|10938.8|10889.5|10887.5|1439
1583823900000|2020-03-10 07:05:00|10914.5|10912.5|10897.5|10895.5|10914.5|10912.5|10879.3|10877.3|1005
1583824200000|2020-03-10 07:10:00|10897.8|10895.8|10900.5|10898.5|10925.3|10923.3|10892|10890|758
1583824500000|2020-03-10 07:15:00|10900.8|10898.8|10875.8|10873.8|10907.8|10905.8|10871.8|10869.8|594
1583824800000|2020-03-10 07:20:00|10876.5|10874.5|10823.3|10821.3|10877|10875|10823.3|10821.3|807
1583825100000|2020-03-10 07:25:00|10822.5|10820.5|10816.5|10814.5|10835.8|10833.8|10795.3|10793.3|789
1583825400000|2020-03-10 07:30:00|10816.3|10814.3|10854.3|10852.3|10868.8|10866.8|10802.5|10800.5|691
1583825700000|2020-03-10 07:35:00|10855|10853|10870.5|10868.5|10881|10879|10850.3|10848.3|559
1583826000000|2020-03-10 07:40:00|10867.8|10865.8|10840.5|10838.5|10874.3|10872.3|10833.5|10831.5|485
1583826300000|2020-03-10 07:45:00|10840.8|10838.8|10821|10819|10853.8|10851.8|10815.5|10813.5|478
1583826600000|2020-03-10 07:50:00|10820.8|10818.8|10811|10809|10827.3|10825.3|10800.3|10798.3|587
1583826900000|2020-03-10 07:55:00|10813.3|10811.3|10788.8|10786.8|10821.5|10819.5|10753|10751|897
1583827200000|2020-03-10 08:00:00|10788.3|10787.3|10708.3|10707.3|10792|10791|10708|10707|4022
1583827500000|2020-03-10 08:05:00|10708|10707|10734.8|10733.8|10752.8|10751.8|10697.8|10696.8|2929
1583827800000|2020-03-10 08:10:00|10736.3|10735.3|10702.8|10701.8|10751.3|10750.3|10686.8|10685.8|2217
1583828100000|2020-03-10 08:15:00|10703.8|10702.8|10738.3|10737.3|10741.3|10740.3|10683.8|10682.8|1663
1583828400000|2020-03-10 08:20:00|10738.5|10737.5|10794.3|10793.3|10795.3|10794.3|10717|10716|1536
1583828700000|2020-03-10 08:25:00|10792.5|10791.5|10784|10783|10796|10795|10756.5|10755.5|1453
1583829000000|2020-03-10 08:30:00|10784.3|10783.3|10801.5|10800.5|10814.3|10813.3|10773.5|10772.5|1382
1583829300000|2020-03-10 08:35:00|10801|10800|10851.5|10850.5|10852.8|10851.8|10789.5|10788.5|1312
1583829600000|2020-03-10 08:40:00|10851.3|10850.3|10900.1|10899.1|10902.4|10901.4|10848.3|10847.3|1715
1583829900000|2020-03-10 08:45:00|10901.1|10900.1|10875.1|10874.1|10904.4|10903.4|10863.9|10862.9|1421
1583830200000|2020-03-10 08:50:00|10876.4|10875.4|10893.9|10892.9|10918.4|10917.4|10852.4|10851.4|1397
1583830500000|2020-03-10 08:55:00|10893.6|10892.6|10936.6|10935.6|10941.6|10940.6|10884.6|10883.6|1518
1583830800000|2020-03-10 09:00:00|10935.6|10934.6|10952.1|10951.1|10953.4|10952.4|10914.4|10913.4|1390
1583831100000|2020-03-10 09:05:00|10952.4|10951.4|10941.6|10940.6|10953.4|10952.4|10931.4|10930.4|1144
1583831400000|2020-03-10 09:10:00|10942.9|10941.9|10887.1|10886.1|10950.6|10949.6|10882.6|10881.6|2021
1583831700000|2020-03-10 09:15:00|10887.4|10886.4|10942.1|10941.1|10945.6|10944.6|10884.1|10883.1|2027
1583832000000|2020-03-10 09:20:00|10943.9|10942.9|10927.6|10926.6|10953.9|10952.9|10920.4|10919.4|981
1583832300000|2020-03-10 09:25:00|10927.4|10926.4|10926.1|10925.1|10942.1|10941.1|10911.9|10910.9|1032
1583832600000|2020-03-10 09:30:00|10927.9|10926.9|10946.4|10945.4|10948.4|10947.4|10918.6|10917.6|886
1583832900000|2020-03-10 09:35:00|10946.1|10945.1|10980.1|10979.1|10991.4|10990.4|10945.1|10944.1|1538
1583833200000|2020-03-10 09:40:00|10979.6|10978.6|10976.6|10975.6|10997.1|10996.1|10974.9|10973.9|972
1583833500000|2020-03-10 09:45:00|10976.4|10975.4|10980.9|10979.9|10995.6|10994.6|10962.6|10961.6|904
1583833800000|2020-03-10 09:50:00|10981.1|10980.1|10977.4|10976.4|10996.9|10995.9|10970.4|10969.4|1096
1583834100000|2020-03-10 09:55:00|10980.9|10979.9|11002.4|11001.4|11002.9|11001.9|10973.9|10972.9|997
1583834400000|2020-03-10 10:00:00|11001.6|11000.6|10985.9|10984.9|11001.9|11000.9|10966.9|10965.9|897
1583834700000|2020-03-10 10:05:00|10986.9|10985.9|11000.1|10999.1|11007.1|11006.1|10986.9|10985.9|1124
1583835000000|2020-03-10 10:10:00|11000.4|10999.4|11010.9|11009.9|11016.4|11015.4|11000.4|10999.4|1051
1583835300000|2020-03-10 10:15:00|11012.9|11011.9|10993.9|10992.9|11012.9|11011.9|10976.1|10975.1|946
1583835600000|2020-03-10 10:20:00|10993.6|10992.6|10970.9|10969.9|10997.6|10996.6|10968.1|10967.1|745
1583835900000|2020-03-10 10:25:00|10971.1|10970.1|10991.6|10990.6|10996.6|10995.6|10971.1|10970.1|1118
1583836200000|2020-03-10 10:30:00|10991.1|10990.1|10999.9|10998.9|11006.1|11005.1|10973.9|10972.9|881
1583836500000|2020-03-10 10:35:00|10999.6|10998.6|10994.9|10993.9|11000.1|10999.1|10980.6|10979.6|621
1583836800000|2020-03-10 10:40:00|10995.1|10994.1|11009.6|11008.6|11013.1|11012.1|10987.4|10986.4|871
1583837100000|2020-03-10 10:45:00|11010.4|11009.4|11028.6|11027.6|11040.4|11039.4|11006.1|11005.1|1649
1583837400000|2020-03-10 10:50:00|11028.4|11027.4|11011.6|11010.6|11031.4|11030.4|11007.1|11006.1|723
1583837700000|2020-03-10 10:55:00|11010.9|11009.9|11001.6|11000.6|11023.1|11022.1|10997.1|10996.1|608
1583838000000|2020-03-10 11:00:00|10999.1|10998.1|10980.4|10979.4|11001.1|11000.1|10977.9|10976.9|820
1583838300000|2020-03-10 11:05:00|10978.6|10977.6|10967.9|10966.9|10985.9|10984.9|10963.9|10962.9|876
1583838600000|2020-03-10 11:10:00|10969.4|10968.4|10967.1|10966.1|10993.1|10992.1|10966.4|10965.4|743
1583838900000|2020-03-10 11:15:00|10967.4|10966.4|10946.1|10945.1|10976.1|10975.1|10946.1|10945.1|799
1583839200000|2020-03-10 11:20:00|10945.1|10944.1|10935.1|10934.1|10945.1|10944.1|10925.4|10924.4|1058
1583839500000|2020-03-10 11:25:00|10935.6|10934.6|10917.9|10916.9|10939.1|10938.1|10912.4|10911.4|924
1583839800000|2020-03-10 11:30:00|10917.4|10916.4|10924.4|10923.4|10937.6|10936.6|10916.6|10915.6|628
1583840100000|2020-03-10 11:35:00|10927.6|10926.6|10936.6|10935.6|10940.4|10939.4|10916.1|10915.1|531
1583840400000|2020-03-10 11:40:00|10936.9|10935.9|10921.9|10920.9|10939.9|10938.9|10920.9|10919.9|474
1583840700000|2020-03-10 11:45:00|10923.1|10922.1|10892.9|10891.9|10926.1|10925.1|10890.4|10889.4|839
1583841000000|2020-03-10 11:50:00|10893.6|10892.6|10882.1|10881.1|10907.1|10906.1|10877.9|10876.9|912
1583841300000|2020-03-10 11:55:00|10881.6|10880.6|10891.9|10890.9|10914.6|10913.6|10870.6|10869.6|904
1583841600000|2020-03-10 12:00:00|10892.6|10891.6|10918.1|10917.1|10918.6|10917.6|10891.1|10890.1|723
1583841900000|2020-03-10 12:05:00|10915.9|10914.9|10860.9|10859.9|10918.6|10917.6|10851.1|10850.1|1787
1583842200000|2020-03-10 12:10:00|10859.4|10858.4|10888.6|10887.6|10902.4|10901.4|10850.1|10849.1|931
1583842500000|2020-03-10 12:15:00|10888.9|10887.9|10863.4|10862.4|10890.6|10889.6|10852.4|10851.4|627
1583842800000|2020-03-10 12:20:00|10861.1|10860.1|10871.6|10870.6|10876.4|10875.4|10853.6|10852.6|554
1583843100000|2020-03-10 12:25:00|10871.4|10870.4|10844.4|10843.4|10877.4|10876.4|10844.1|10843.1|418
1583843400000|2020-03-10 12:30:00|10844.6|10843.6|10836.1|10835.1|10855.6|10854.6|10834.6|10833.6|705
1583843700000|2020-03-10 12:35:00|10836.6|10835.6|10824.4|10823.4|10841.4|10840.4|10816.9|10815.9|574
1583844000000|2020-03-10 12:40:00|10823.7|10822.7|10793.2|10792.2|10837.2|10836.2|10786.9|10785.9|1138
1583844300000|2020-03-10 12:45:00|10793.4|10792.4|10831.7|10830.7|10837.2|10836.2|10785.9|10784.9|838
1583844600000|2020-03-10 12:50:00|10831.9|10830.9|10903.2|10902.2|10949.9|10948.9|10827.4|10826.4|2765
1583844900000|2020-03-10 12:55:00|10904.7|10903.7|10848.7|10847.7|10908.4|10907.4|10844.2|10843.2|950
1583845200000|2020-03-10 13:00:00|10848.2|10847.2|10848.2|10847.2|10888.4|10887.4|10846.7|10845.7|1091
1583845500000|2020-03-10 13:05:00|10847.9|10846.9|10818.4|10817.4|10852.7|10851.7|10815.9|10814.9|973
1583845800000|2020-03-10 13:10:00|10818.2|10817.2|10839.2|10838.2|10851.4|10850.4|10815.2|10814.2|573
1583846100000|2020-03-10 13:15:00|10839.4|10838.4|10842.7|10841.7|10842.7|10841.7|10821.2|10820.2|639
1583846400000|2020-03-10 13:20:00|10842.4|10841.4|10851.4|10850.4|10869.7|10868.7|10841.7|10840.7|663
1583846700000|2020-03-10 13:25:00|10851.2|10850.2|10834.7|10833.7|10855.7|10854.7|10830.7|10829.7|470
1583847000000|2020-03-10 13:30:00|10835.2|10834.2|10845.9|10844.9|10862.2|10861.2|10806.7|10805.7|1247
1583847300000|2020-03-10 13:35:00|10846.2|10845.2|10821.7|10820.7|10849.2|10848.2|10789.7|10788.7|1141
1583847600000|2020-03-10 13:40:00|10821.9|10820.9|10792.2|10791.2|10821.9|10820.9|10779.4|10778.4|946
1583847900000|2020-03-10 13:45:00|10792.7|10791.7|10777.4|10776.4|10811.4|10810.4|10763.2|10762.2|1020
1583848200000|2020-03-10 13:50:00|10774.9|10773.9|10764.2|10763.2|10777.4|10776.4|10733.4|10732.4|1423
1583848500000|2020-03-10 13:55:00|10765.9|10764.9|10778.4|10777.4|10801.4|10800.4|10761.4|10760.4|978
1583848800000|2020-03-10 14:00:00|10778.2|10777.2|10795.7|10794.7|10803.2|10802.2|10754.9|10753.9|916
1583849100000|2020-03-10 14:05:00|10794.4|10793.4|10812.7|10811.7|10818.9|10817.9|10766.7|10765.7|993
1583849400000|2020-03-10 14:10:00|10812.9|10811.9|10808.9|10807.9|10822.7|10821.7|10799.4|10798.4|929
1583849700000|2020-03-10 14:15:00|10807.7|10806.7|10798.7|10797.7|10817.4|10816.4|10789.4|10788.4|703
1583850000000|2020-03-10 14:20:00|10799.2|10798.2|10797.2|10796.2|10851.4|10850.4|10795.7|10794.7|1449
1583850300000|2020-03-10 14:25:00|10797.4|10796.4|10778.4|10777.4|10797.7|10796.7|10770.4|10769.4|617
1583850600000|2020-03-10 14:30:00|10780.9|10779.9|10772.2|10771.2|10781.7|10780.7|10744.7|10743.7|826
1583850900000|2020-03-10 14:35:00|10771.9|10770.9|10754.2|10753.2|10787.2|10786.2|10739.2|10738.2|904
1583851200000|2020-03-10 14:40:00|10754.4|10753.4|10739.7|10738.7|10762.9|10761.9|10726.2|10725.2|921
1583851500000|2020-03-10 14:45:00|10739.4|10738.4|10674.4|10673.4|10744.9|10743.9|10661.9|10660.9|1660
1583851800000|2020-03-10 14:50:00|10672.2|10671.2|10612.7|10611.7|10683.7|10682.7|10609.2|10608.2|1617
1583852100000|2020-03-10 14:55:00|10612.4|10611.4|10635.2|10634.2|10678.9|10677.9|10606.7|10605.7|1311
1583852400000|2020-03-10 15:00:00|10631.4|10630.4|10621.7|10620.7|10637.9|10636.9|10582.7|10581.7|1528
1583852700000|2020-03-10 15:05:00|10621.9|10620.9|10654.7|10653.7|10662.2|10661.2|10611.4|10610.4|1047
1583853000000|2020-03-10 15:10:00|10653.9|10652.9|10615.7|10614.7|10658.2|10657.2|10604.2|10603.2|1263
1583853300000|2020-03-10 15:15:00|10616.2|10615.2|10567.4|10566.4|10620.2|10619.2|10553.2|10552.2|1307
1583853600000|2020-03-10 15:20:00|10567.7|10566.7|10506.2|10505.2|10573.9|10572.9|10504.4|10503.4|2109
1583853900000|2020-03-10 15:25:00|10505.9|10504.9|10476.9|10475.9|10531.2|10530.2|10476.4|10475.4|2587
1583854200000|2020-03-10 15:30:00|10479.2|10478.2|10456.7|10455.7|10501.4|10500.4|10452.7|10451.7|2068
1583854500000|2020-03-10 15:35:00|10456.4|10455.4|10462.4|10461.4|10469.2|10468.2|10432.9|10431.9|2539
1583854800000|2020-03-10 15:40:00|10465.4|10464.4|10537.7|10536.7|10539.7|10538.7|10424.7|10423.7|2518
1583855100000|2020-03-10 15:45:00|10537.9|10536.9|10573.7|10572.7|10620.2|10619.2|10523.9|10522.9|2551
1583855400000|2020-03-10 15:50:00|10573.4|10572.4|10495.2|10494.2|10584.2|10583.2|10481.4|10480.4|1589
1583855700000|2020-03-10 15:55:00|10494.7|10493.7|10513.9|10512.9|10545.9|10544.9|10465.4|10464.4|1146
1583856000000|2020-03-10 16:00:00|10514.4|10513.4|10546.2|10545.2|10589.7|10588.7|10514.4|10513.4|1550
1583856300000|2020-03-10 16:05:00|10547.4|10546.4|10548.7|10547.7|10573.4|10572.4|10531.2|10530.2|1246
1583856600000|2020-03-10 16:10:00|10543.7|10542.7|10612.4|10611.4|10616.4|10615.4|10542.2|10541.2|1287
1583856900000|2020-03-10 16:15:00|10612.7|10611.7|10601.7|10600.7|10640.4|10639.4|10584.2|10583.2|1616
1583857200000|2020-03-10 16:20:00|10602.2|10601.2|10570.9|10569.9|10604.2|10603.2|10545.7|10544.7|1108
1583857500000|2020-03-10 16:25:00|10566.4|10565.4|10504.9|10503.9|10574.4|10573.4|10503.7|10502.7|2144
1583857800000|2020-03-10 16:30:00|10502.2|10501.2|10480.4|10478.4|10516.2|10514.2|10443.2|10441.2|3868
1583858100000|2020-03-10 16:35:00|10483.9|10481.9|10543.2|10541.2|10546.7|10544.7|10456.2|10454.2|1922
1583858400000|2020-03-10 16:40:00|10541.7|10539.7|10554.9|10552.9|10557.2|10555.2|10486.9|10484.9|1139
1583858700000|2020-03-10 16:45:00|10554.7|10552.7|10545.4|10543.4|10562.9|10560.9|10541.7|10539.7|1215
1583859000000|2020-03-10 16:50:00|10545.2|10543.2|10587.7|10585.7|10594.2|10592.2|10531.9|10529.9|701
1583859300000|2020-03-10 16:55:00|10588.7|10586.7|10575.7|10573.7|10601.9|10599.9|10573.9|10571.9|575
1583859600000|2020-03-10 17:00:00|10575.2|10573.2|10551.9|10549.9|10578.4|10576.4|10538.9|10536.9|752
1583859900000|2020-03-10 17:05:00|10552.2|10550.2|10606.9|10604.9|10608.9|10606.9|10527.2|10525.2|670
1583860200000|2020-03-10 17:10:00|10607.7|10605.7|10609.9|10607.9|10612.4|10610.4|10577.7|10575.7|824
1583860500000|2020-03-10 17:15:00|10610.9|10608.9|10623.4|10621.4|10638.2|10636.2|10587.9|10585.9|689
1583860800000|2020-03-10 17:20:00|10623.7|10621.7|10617.9|10615.9|10656.9|10654.9|10616.7|10614.7|587
1583861100000|2020-03-10 17:25:00|10618.2|10616.2|10596.7|10594.7|10619.2|10617.2|10585.4|10583.4|381
1583861400000|2020-03-10 17:30:00|10597.9|10595.9|10615.4|10613.4|10626.2|10624.2|10580.2|10578.2|531
1583861700000|2020-03-10 17:35:00|10615.7|10613.7|10570.7|10568.7|10616.9|10614.9|10556.9|10554.9|584
1583862000000|2020-03-10 17:40:00|10571.7|10569.7|10566.4|10564.4|10583.9|10581.9|10557.9|10555.9|380
1583862300000|2020-03-10 17:45:00|10566.2|10564.2|10542.9|10540.9|10566.2|10564.2|10534.9|10532.9|387
1583862600000|2020-03-10 17:50:00|10543.4|10541.4|10526.7|10524.7|10558.2|10556.2|10523.9|10521.9|329
1583862900000|2020-03-10 17:55:00|10528.4|10526.4|10533.4|10531.4|10539.9|10537.9|10515.4|10513.4|441
1583863200000|2020-03-10 18:00:00|10531.4|10529.4|10522.9|10520.9|10534.2|10532.2|10503.2|10501.2|335
1583863500000|2020-03-10 18:05:00|10520.7|10518.7|10557.9|10555.9|10561.7|10559.7|10501.2|10499.2|571
1583863800000|2020-03-10 18:10:00|10557.7|10555.7|10605.9|10603.9|10607.2|10605.2|10548.4|10546.4|453
1583864100000|2020-03-10 18:15:00|10606.2|10604.2|10604.2|10602.2|10617.9|10615.9|10592.7|10590.7|347
1583864400000|2020-03-10 18:20:00|10606.9|10604.9|10568.2|10566.2|10620.2|10618.2|10565.4|10563.4|439
1583864700000|2020-03-10 18:25:00|10567.7|10565.7|10616.9|10614.9|10626.2|10624.2|10560.9|10558.9|399
1583865000000|2020-03-10 18:30:00|10617.9|10615.9|10642.7|10640.7|10648.7|10646.7|10611.7|10609.7|400
1583865300000|2020-03-10 18:35:00|10642.9|10640.9|10651.2|10649.2|10672.4|10670.4|10642.9|10640.9|339
1583865600000|2020-03-10 18:40:00|10651.4|10649.4|10720.9|10718.9|10720.9|10718.9|10648.4|10646.4|721
1583865900000|2020-03-10 18:45:00|10720.7|10718.7|10791.7|10789.7|10793.9|10791.9|10713.2|10711.2|829
1583866200000|2020-03-10 18:50:00|10793.7|10791.7|10759.9|10757.9|10799.2|10797.2|10742.4|10740.4|708
1583866500000|2020-03-10 18:55:00|10764.9|10762.9|10734.9|10732.9|10772.4|10770.4|10721.7|10719.7|475
1583866800000|2020-03-10 19:00:00|10735.7|10733.7|10773.2|10771.2|10777.7|10775.7|10717.2|10715.2|473
1583867100000|2020-03-10 19:05:00|10775.9|10773.9|10766.2|10764.2|10799.2|10797.2|10760.2|10758.2|631
1583867400000|2020-03-10 19:10:00|10767.4|10765.4|10797.4|10795.4|10802.2|10800.2|10757.4|10755.4|388
1583867700000|2020-03-10 19:15:00|10797.2|10795.2|10864.2|10862.2|10869.4|10867.4|10772.2|10770.2|869
1583868000000|2020-03-10 19:20:00|10862.9|10860.9|10847.4|10845.4|10875.4|10873.4|10841.2|10839.2|569
1583868300000|2020-03-10 19:25:00|10845.4|10843.4|10795.7|10793.7|10846.4|10844.4|10794.9|10792.9|450
1583868600000|2020-03-10 19:30:00|10795.9|10793.9|10776.7|10774.7|10822.2|10820.2|10757.9|10755.9|837
1583868900000|2020-03-10 19:35:00|10778.7|10776.7|10805.4|10803.4|10814.2|10812.2|10775.4|10773.4|429
1583869200000|2020-03-10 19:40:00|10805.9|10803.9|10794.7|10792.7|10824.9|10822.9|10794.2|10792.2|263
1583869500000|2020-03-10 19:45:00|10795.2|10793.2|10854.7|10852.7|10861.2|10859.2|10795.2|10793.2|455
1583869800000|2020-03-10 19:50:00|10848.9|10846.9|10874.4|10872.4|10874.9|10872.9|10838.7|10836.7|459
1583870100000|2020-03-10 19:55:00|10873.9|10871.9|10872.4|10870.4|10891.7|10889.7|10852.9|10850.9|538
1583870400000|2020-03-10 20:00:00|10872.2|10870.2|10849.4|10847.4|10872.2|10870.2|10842.4|10840.4|316
1583870700000|2020-03-10 20:05:00|10849.7|10847.7|10830.9|10828.9|10860.2|10858.2|10822.2|10820.2|263
1583871000000|2020-03-10 20:10:00|10830.7|10828.7|10824.7|10822.7|10831.9|10829.9|10810.7|10808.7|163
1583871300000|2020-03-10 20:15:00|10825.2|10823.2|10833.4|10831.4|10836.2|10834.2|10821.4|10819.4|70
1583871600000|2020-03-10 20:20:00|10834.2|10832.2|10848.4|10846.4|10852.7|10850.7|10833.9|10831.9|66
1583871900000|2020-03-10 20:25:00|10847.7|10845.7|10862.7|10860.7|10872.9|10870.9|10846.7|10844.7|62
1583872200000|2020-03-10 20:30:00|10861.4|10859.4|10878.2|10876.2|10885.4|10883.4|10861.2|10859.2|114
1583872500000|2020-03-10 20:35:00|10877.2|10875.2|10857.2|10855.2|10877.2|10875.2|10849.7|10847.7|110
1583872800000|2020-03-10 20:40:00|10857.4|10855.4|10858.2|10856.2|10859.7|10857.7|10842.7|10840.7|156
1583873100000|2020-03-10 20:45:00|10858.9|10856.9|10865.9|10863.9|10866.9|10864.9|10848.9|10846.9|75
1583873400000|2020-03-10 20:50:00|10866.4|10864.4|10864.2|10862.2|10879.4|10877.4|10862.7|10860.7|125
1583873700000|2020-03-10 20:55:00|10864.4|10862.4|10883.9|10881.9|10886.4|10884.4|10864.2|10862.2|168
1583874000000|2020-03-10 21:00:00|10885.2|10880.2|10878.1|10873.1|10885.2|10880.2|10875.1|10870.1|6
1583874300000|2020-03-10 21:05:00|10878.3|10873.3|10873.6|10868.6|10878.3|10873.3|10871.8|10866.8|0
1583874600000|2020-03-10 21:10:00|10873.1|10868.1|10869.4|10864.4|10873.4|10868.4|10869.3|10864.3|0
1583874900000|2020-03-10 21:15:00|10869.1|10864.1|10867.1|10862.1|10869.1|10864.1|10866.9|10861.9|0
1583875200000|2020-03-10 21:20:00|10867.4|10862.4|10862.9|10857.9|10867.4|10862.4|10861.1|10856.1|0
1583875500000|2020-03-10 21:25:00|10863|10858|10860.9|10855.9|10863.4|10858.4|10857.6|10852.6|0
1583875800000|2020-03-10 21:30:00|10860.8|10855.8|10861.3|10856.3|10861.4|10856.4|10858|10853|0
1583876100000|2020-03-10 21:35:00|10860.3|10855.3|10861.7|10856.7|10862|10857|10860|10855|0
1583876400000|2020-03-10 21:40:00|10861.8|10856.8|10854.7|10849.7|10862.9|10857.9|10853.3|10848.3|0
1583876700000|2020-03-10 21:45:00|10854.6|10849.6|10857.4|10852.4|10863.7|10858.7|10854.6|10849.6|0
1583877000000|2020-03-10 21:50:00|10858.6|10853.6|10831|10826|10858.6|10853.6|10831|10826|0
1583877300000|2020-03-10 21:55:00|10827.2|10822.2|10832.8|10827.8|10841.5|10836.5|10824.6|10819.6|0
1583877600000|2020-03-10 22:00:00|10801.7|10796.7|10786.3|10781.3|10846.7|10841.7|10780.3|10775.3|0
1583877900000|2020-03-10 22:05:00|10786.9|10781.9|10777|10772|10797.8|10792.8|10758.7|10753.7|0
1583878200000|2020-03-10 22:10:00|10777.5|10772.5|10747|10742|10779.9|10774.9|10747|10742|0
1583878500000|2020-03-10 22:15:00|10745.3|10740.3|10710.9|10705.9|10756.4|10751.4|10710.5|10705.5|0
1583878800000|2020-03-10 22:20:00|10711.5|10706.5|10752.9|10747.9|10753.4|10748.4|10708.7|10703.7|0
1583879100000|2020-03-10 22:25:00|10754|10749|10748.3|10743.3|10777.3|10772.3|10734.5|10729.5|0
1583879400000|2020-03-10 22:30:00|10747.7|10742.7|10763|10758|10771.9|10766.9|10743.8|10738.8|0
1583879700000|2020-03-10 22:35:00|10763.6|10758.6|10766.2|10761.2|10768.4|10763.4|10752.4|10747.4|0
1583880000000|2020-03-10 22:40:00|10766.7|10761.7|10757.2|10752.2|10779.3|10774.3|10757.2|10752.2|0
1583880300000|2020-03-10 22:45:00|10757.8|10752.8|10702.9|10697.9|10763|10758|10694.9|10689.9|0
1583880600000|2020-03-10 22:50:00|10705.2|10700.2|10681.6|10676.6|10715|10710|10677.1|10672.1|0
1583880900000|2020-03-10 22:55:00|10683.3|10678.3|10696.6|10691.6|10702.2|10697.2|10673.2|10668.2|0
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10708.2|10703.2|10733.9|10728.9|10687.3|10682.3|0
1583881500000|2020-03-10 23:05:00|10710.4|10705.4|10687.7|10682.7|10710.4|10705.4|10681.4|10676.4|0
1583881800000|2020-03-10 23:10:00|10685.4|10680.4|10676.2|10671.2|10685.4|10680.4|10672.6|10667.6|0
1583882100000|2020-03-10 23:15:00|10676.1|10671.1|10677.4|10672.4|10687|10682|10674|10669|0
1583882400000|2020-03-10 23:20:00|10676.8|10671.8|10674.7|10669.7|10687.5|10682.5|10674.2|10669.2|0
1583882700000|2020-03-10 23:25:00|10676.5|10671.5|10675.3|10670.3|10687.1|10682.1|10667.5|10662.5|0
1583883000000|2020-03-10 23:30:00|10676.4|10671.4|10653.5|10648.5|10688.1|10683.1|10649.5|10644.5|0
1583883300000|2020-03-10 23:35:00|10654.6|10649.6|10631|10626|10658.9|10653.9|10631|10626|0
1583883600000|2020-03-10 23:40:00|10630.4|10625.4|10596.2|10591.2|10636.2|10631.2|10596.2|10591.2|0
1583883900000|2020-03-10 23:45:00|10597.3|10592.3|10599.7|10594.7|10614.3|10609.3|10581.4|10576.4|0
1583884200000|2020-03-10 23:50:00|10600.2|10595.2|10616.9|10611.9|10621.6|10616.6|10588.2|10583.2|0
1583884500000|2020-03-10 23:55:00|10618|10613|10660.4|10655.4|10662.7|10657.7|10615.2|10610.2|0
1583884800000|2020-03-11 00:00:00|10660.9|10655.9|10657.7|10652.7|10670.2|10665.2|10628.1|10623.1|0
1583885100000|2020-03-11 00:05:00|10658.9|10653.9|10658.3|10653.3|10670.3|10665.3|10635.8|10630.8|0
1583885400000|2020-03-11 00:10:00|10656.6|10651.6|10716.4|10711.4|10723|10718|10656.6|10651.6|0
1583885700000|2020-03-11 00:15:00|10715.2|10710.2|10718.9|10714.9|10726.9|10722.9|10704.9|10700.9|157
1583886000000|2020-03-11 00:20:00|10719.2|10715.2|10694.7|10690.7|10726.9|10722.9|10694.7|10690.7|83
1583886300000|2020-03-11 00:25:00|10694.4|10690.4|10684.2|10680.2|10702.2|10698.2|10683.9|10679.9|44
1583886600000|2020-03-11 00:30:00|10683.7|10679.7|10645.2|10641.2|10690.4|10686.4|10641.9|10637.9|149
1583886900000|2020-03-11 00:35:00|10644.7|10640.7|10666.9|10662.9|10668.7|10664.7|10640.7|10636.7|125
1583887200000|2020-03-11 00:40:00|10667.2|10663.2|10637.7|10633.7|10683.2|10679.2|10628.9|10624.9|127
1583887500000|2020-03-11 00:45:00|10637.2|10633.2|10635.9|10631.9|10651.7|10647.7|10623.2|10619.2|198
1583887800000|2020-03-11 00:50:00|10636.2|10632.2|10634.4|10630.4|10641.7|10637.7|10625.7|10621.7|59
1583888100000|2020-03-11 00:55:00|10634.2|10630.2|10652.4|10648.4|10654.9|10650.9|10632.2|10628.2|125
1583888400000|2020-03-11 01:00:00|10652.9|10648.9|10679.9|10675.9|10702.2|10698.2|10652.9|10648.9|139
1583888700000|2020-03-11 01:05:00|10679.7|10675.7|10698.4|10694.4|10706.7|10702.7|10679.7|10675.7|131
1583889000000|2020-03-11 01:10:00|10697.4|10693.4|10676.4|10672.4|10702.9|10698.9|10670.7|10666.7|101
1583889300000|2020-03-11 01:15:00|10678.9|10674.9|10668.9|10664.9|10678.9|10674.9|10661.9|10657.9|181
1583889600000|2020-03-11 01:20:00|10668.2|10664.2|10666.2|10662.2|10674.2|10670.2|10654.9|10650.9|165
1583889900000|2020-03-11 01:25:00|10665.9|10661.9|10619.9|10615.9|10669.9|10665.9|10619.9|10615.9|104
1583890200000|2020-03-11 01:30:00|10619.4|10615.4|10636.7|10632.7|10645.7|10641.7|10616.2|10612.2|146
1583890500000|2020-03-11 01:35:00|10634.4|10630.4|10575.2|10571.2|10639.7|10635.7|10572.2|10568.2|220
1583890800000|2020-03-11 01:40:00|10575.4|10571.4|10544.9|10540.9|10597.9|10593.9|10542.2|10538.2|231
1583891100000|2020-03-11 01:45:00|10543.7|10539.7|10567.4|10563.4|10569.7|10565.7|10540.9|10536.9|130
1583891400000|2020-03-11 01:50:00|10567.7|10563.7|10577.2|10573.2|10594.7|10590.7|10564.2|10560.2|133
1583891700000|2020-03-11 01:55:00|10577.4|10573.4|10584.9|10580.9|10585.9|10581.9|10564.9|10560.9|43
1583892000000|2020-03-11 02:00:00|10584.7|10580.7|10570.2|10566.2|10585.4|10581.4|10547.4|10543.4|41
1583892300000|2020-03-11 02:05:00|10569.9|10565.9|10548.2|10544.2|10570.7|10566.7|10547.4|10543.4|46
1583892600000|2020-03-11 02:10:00|10547.4|10543.4|10564.2|10560.2|10579.2|10575.2|10540.4|10536.4|69
1583892900000|2020-03-11 02:15:00|10563.2|10559.2|10553.4|10549.4|10563.2|10559.2|10532.4|10528.4|66
1583893200000|2020-03-11 02:20:00|10557.4|10553.4|10590.2|10586.2|10590.2|10586.2|10557.4|10553.4|78
1583893500000|2020-03-11 02:25:00|10591.4|10587.4|10620.4|10616.4|10630.2|10626.2|10588.4|10584.4|95
1583893800000|2020-03-11 02:30:00|10622.7|10618.7|10597.9|10593.9|10628.4|10624.4|10591.7|10587.7|71
1583894100000|2020-03-11 02:35:00|10598.2|10594.2|10601.9|10597.9|10620.2|10616.2|10598.2|10594.2|41
1583894400000|2020-03-11 02:40:00|10604.2|10600.2|10590.7|10586.7|10607.2|10603.2|10586.9|10582.9|39
1583894700000|2020-03-11 02:45:00|10590.9|10586.9|10589.9|10585.9|10595.7|10591.7|10580.7|10576.7|43
1583895000000|2020-03-11 02:50:00|10589.7|10585.7|10592.9|10588.9|10592.9|10588.9|10573.7|10569.7|56
1583895300000|2020-03-11 02:55:00|10593.2|10589.2|10591.7|10587.7|10604.7|10600.7|10576.2|10572.2|57
1583895600000|2020-03-11 03:00:00|10590.2|10586.2|10583.9|10579.9|10590.2|10586.2|10561.7|10557.7|47
1583895900000|2020-03-11 03:05:00|10583.7|10579.7|10599.7|10595.7|10614.2|10610.2|10582.2|10578.2|31
1583896200000|2020-03-11 03:10:00|10599.9|10595.9|10610.9|10606.9|10620.7|10616.7|10597.2|10593.2|40
1583896500000|2020-03-11 03:15:00|10611.2|10607.2|10617.7|10613.7|10621.2|10617.2|10610.9|10606.9|31
1583896800000|2020-03-11 03:20:00|10617.9|10613.9|10620.2|10616.2|10622.7|10618.7|10606.4|10602.4|44
1583897100000|2020-03-11 03:25:00|10619.9|10615.9|10611.9|10607.9|10630.2|10626.2|10611.9|10607.9|39
1583897400000|2020-03-11 03:30:00|10611.7|10607.7|10587.4|10583.4|10611.7|10607.7|10583.9|10579.9|67
1583897700000|2020-03-11 03:35:00|10585.9|10581.9|10578.9|10574.9|10589.7|10585.7|10573.9|10569.9|32
1583898000000|2020-03-11 03:40:00|10577.2|10573.2|10573.9|10569.9|10578.7|10574.7|10559.2|10555.2|54
1583898300000|2020-03-11 03:45:00|10573.7|10569.7|10579.4|10575.4|10589.2|10585.2|10566.4|10562.4|43
1583898600000|2020-03-11 03:50:00|10578.4|10574.4|10584.9|10580.9|10586.4|10582.4|10574.7|10570.7|32
1583898900000|2020-03-11 03:55:00|10583.2|10579.2|10606.9|10602.9|10611.7|10607.7|10583.2|10579.2|59
1583899200000|2020-03-11 04:00:00|10606.7|10602.7|10600.7|10596.7|10606.7|10602.7|10588.2|10584.2|31
1583899500000|2020-03-11 04:05:00|10600.4|10596.4|10593.4|10589.4|10601.2|10597.2|10586.2|10582.2|56
1583899800000|2020-03-11 04:10:00|10593.2|10589.2|10592.4|10588.4|10602.9|10598.9|10588.7|10584.7|25
1583900100000|2020-03-11 04:15:00|10591.4|10587.4|10592.7|10588.7|10596.4|10592.4|10588.2|10584.2|18
1583900400000|2020-03-11 04:20:00|10590.7|10586.7|10592.7|10588.7|10602.7|10598.7|10583.2|10579.2|23
1583900700000|2020-03-11 04:25:00|10592.4|10588.4|10582.2|10578.2|10598.7|10594.7|10581.4|10577.4|26
1583901000000|2020-03-11 04:30:00|10581.4|10577.4|10583.4|10579.4|10590.2|10586.2|10573.4|10569.4|46
1583901300000|2020-03-11 04:35:00|10583.7|10579.7|10586.2|10582.2|10595.2|10591.2|10583.7|10579.7|21
1583901600000|2020-03-11 04:40:00|10585.9|10581.9|10589.4|10585.4|10592.4|10588.4|10577.9|10573.9|17
1583901900000|2020-03-11 04:45:00|10589.2|10585.2|10575.2|10571.2|10596.2|10592.2|10574.9|10570.9|34
1583902200000|2020-03-11 04:50:00|10575.9|10571.9|10569.9|10565.9|10583.4|10579.4|10569.9|10565.9|21
1583902500000|2020-03-11 04:55:00|10570.2|10566.2|10565.4|10561.4|10573.4|10569.4|10564.9|10560.9|40
1583902800000|2020-03-11 05:00:00|10565.7|10561.7|10522.2|10518.2|10565.7|10561.7|10507.7|10503.7|139
1583903100000|2020-03-11 05:05:00|10522.7|10518.7|10487.9|10483.9|10535.2|10531.2|10487.4|10483.4|117
1583903400000|2020-03-11 05:10:00|10488.2|10484.2|10503.2|10499.2|10508.9|10504.9|10478.9|10474.9|104
1583903700000|2020-03-11 05:15:00|10501.4|10497.4|10500.4|10496.4|10507.7|10503.7|10490.4|10486.4|71
1583904000000|2020-03-11 05:20:00|10500.9|10496.9|10494.7|10490.7|10504.7|10500.7|10488.2|10484.2|45
1583904300000|2020-03-11 05:25:00|10495.7|10491.7|10501.9|10497.9|10521.7|10517.7|10487.4|10483.4|87
1583904600000|2020-03-11 05:30:00|10502.2|10498.2|10491.4|10487.4|10506.9|10502.9|10483.2|10479.2|95
1583904900000|2020-03-11 05:35:00|10492.7|10488.7|10489.7|10485.7|10492.7|10488.7|10475.7|10471.7|64
1583905200000|2020-03-11 05:40:00|10492.9|10488.9|10492.9|10488.9|10502.2|10498.2|10468.9|10464.9|68
1583905500000|2020-03-11 05:45:00|10492.2|10488.2|10484.9|10480.9|10497.7|10493.7|10475.2|10471.2|77
1583905800000|2020-03-11 05:50:00|10485.2|10481.2|10464.4|10460.4|10485.2|10481.2|10461.2|10457.2|112
1583906100000|2020-03-11 05:55:00|10464.2|10460.2|10466.7|10462.7|10474.2|10470.2|10429.7|10425.7|197
1583906400000|2020-03-11 06:00:00|10467.2|10463.2|10509.9|10505.9|10560.4|10556.4|10467.2|10463.2|266
1583906700000|2020-03-11 06:05:00|10509.4|10505.4|10493.4|10489.4|10521.2|10517.2|10492.2|10488.2|94
1583907000000|2020-03-11 06:10:00|10493.7|10489.7|10495.7|10491.7|10512.2|10508.2|10489.9|10485.9|81
1583907300000|2020-03-11 06:15:00|10495.9|10491.9|10500.4|10496.4|10526.7|10522.7|10495.9|10491.9|122
1583907600000|2020-03-11 06:20:00|10500.7|10496.7|10516.2|10512.2|10522.2|10518.2|10499.4|10495.4|197
1583907900000|2020-03-11 06:25:00|10516.9|10512.9|10525.2|10521.2|10533.2|10529.2|10516.9|10512.9|141
1583908200000|2020-03-11 06:30:00|10525.4|10521.4|10508.4|10504.4|10527.7|10523.7|10506.9|10502.9|112
1583908500000|2020-03-11 06:35:00|10508.7|10504.7|10490.2|10486.2|10516.2|10512.2|10485.2|10481.2|106
1583908800000|2020-03-11 06:40:00|10489.9|10485.9|10449.9|10445.9|10492.2|10488.2|10437.7|10433.7|354
1583909100000|2020-03-11 06:45:00|10449.2|10445.2|10475.2|10471.2|10476.2|10472.2|10449.2|10445.2|124
1583909400000|2020-03-11 06:50:00|10475.4|10471.4|10449.2|10445.2|10491.7|10487.7|10431.9|10427.9|311
1583909700000|2020-03-11 06:55:00|10449.4|10445.4|10443.2|10439.2|10460.9|10456.9|10440.7|10436.7|221
1583910000000|2020-03-11 07:00:00|10442.2|10440.2|10469.9|10467.9|10516.7|10514.7|10425.9|10423.9|1334
1583910300000|2020-03-11 07:05:00|10470.2|10468.2|10511.2|10509.2|10524.4|10522.4|10467.4|10465.4|874
1583910600000|2020-03-11 07:10:00|10510.9|10508.9|10579.2|10577.2|10582.9|10580.9|10489.7|10487.7|865
1583910900000|2020-03-11 07:15:00|10581.9|10579.9|10560.9|10558.9|10603.9|10601.9|10556.7|10554.7|884
1583911200000|2020-03-11 07:20:00|10560.7|10558.7|10563.9|10561.9|10573.7|10571.7|10549.7|10547.7|452
1583911500000|2020-03-11 07:25:00|10565.4|10563.4|10534.2|10532.2|10573.2|10571.2|10532.2|10530.2|517
1583911800000|2020-03-11 07:30:00|10535.2|10533.2|10564.7|10562.7|10577.4|10575.4|10535.2|10533.2|294
1583912100000|2020-03-11 07:35:00|10564.4|10562.4|10562.4|10560.4|10585.7|10583.7|10552.9|10550.9|336
1583912400000|2020-03-11 07:40:00|10562.9|10560.9|10575.9|10573.9|10583.7|10581.7|10562.9|10560.9|169
1583912700000|2020-03-11 07:45:00|10576.2|10574.2|10576.7|10574.7|10599.9|10597.9|10570.9|10568.9|479
1583913000000|2020-03-11 07:50:00|10577.9|10575.9|10565.2|10563.2|10577.9|10575.9|10549.4|10547.4|277
1583913300000|2020-03-11 07:55:00|10564.9|10562.9|10603.9|10601.9|10605.2|10603.2|10558.7|10556.7|367
1583913600000|2020-03-11 08:00:00|10603.4|10602.4|10606.7|10605.7|10623.9|10622.9|10581.9|10580.9|2038
1583913900000|2020-03-11 08:05:00|10606.4|10605.4|10650.4|10649.4|10678.9|10677.9|10598.9|10597.9|1795
1583914200000|2020-03-11 08:10:00|10651.7|10650.7|10668.9|10667.9|10687.2|10686.2|10638.7|10637.7|1429
1583914500000|2020-03-11 08:15:00|10669.2|10668.2|10666.7|10665.7|10683.7|10682.7|10651.2|10650.2|1104
1583914800000|2020-03-11 08:20:00|10666.2|10665.2|10612.9|10611.9|10671.4|10670.4|10610.4|10609.4|1038
1583915100000|2020-03-11 08:25:00|10608.4|10607.4|10584.7|10583.7|10610.7|10609.7|10545.2|10544.2|2035
1583915400000|2020-03-11 08:30:00|10584.4|10583.4|10660.9|10659.9|10692.9|10691.9|10553.4|10552.4|1818
1583915700000|2020-03-11 08:35:00|10661.2|10660.2|10686.2|10685.2|10691.4|10690.4|10629.4|10628.4|1379
1583916000000|2020-03-11 08:40:00|10686.4|10685.4|10707.2|10706.2|10707.7|10706.7|10662.9|10661.9|992
1583916300000|2020-03-11 08:45:00|10705.9|10704.9|10737.2|10736.2|10752.9|10751.9|10704.7|10703.7|1376
1583916600000|2020-03-11 08:50:00|10737.4|10736.4|10718.9|10717.9|10750.7|10749.7|10710.2|10709.2|1075
1583916900000|2020-03-11 08:55:00|10718.4|10717.4|10709.2|10708.2|10764.4|10763.4|10701.4|10700.4|1090
1583917200000|2020-03-11 09:00:00|10709.4|10708.4|10708.2|10707.2|10721.7|10720.7|10697.2|10696.2|923
1583917500000|2020-03-11 09:05:00|10710.2|10709.2|10701.9|10700.9|10714.9|10713.9|10681.9|10680.9|766
1583917800000|2020-03-11 09:10:00|10700.4|10699.4|10699.4|10698.4|10723.2|10722.2|10670.2|10669.2|1124
1583918100000|2020-03-11 09:15:00|10698.7|10697.7|10673.4|10672.4|10698.7|10697.7|10660.2|10659.2|817
1583918400000|2020-03-11 09:20:00|10673.9|10672.9|10653.2|10652.2|10683.7|10682.7|10641.7|10640.7|797
1583918700000|2020-03-11 09:25:00|10655.2|10654.2|10687.9|10686.9|10695.7|10694.7|10649.9|10648.9|565
1583919000000|2020-03-11 09:30:00|10687.7|10686.7|10653.9|10652.9|10700.7|10699.7|10649.2|10648.2|684
1583919300000|2020-03-11 09:35:00|10653.7|10652.7|10617.7|10616.7|10654.4|10653.4|10605.2|10604.2|1386
1583919600000|2020-03-11 09:40:00|10617.2|10616.2|10637.4|10636.4|10643.2|10642.2|10613.4|10612.4|741
1583919900000|2020-03-11 09:45:00|10634.2|10633.2|10630.9|10629.9|10657.9|10656.9|10630.7|10629.7|729
1583920200000|2020-03-11 09:50:00|10630.7|10629.7|10642.7|10641.7|10642.7|10641.7|10614.2|10613.2|497
1583920500000|2020-03-11 09:55:00|10642.9|10641.9|10663.7|10662.7|10663.7|10662.7|10626.4|10625.4|562
1583920800000|2020-03-11 10:00:00|10662.9|10661.9|10655.9|10654.9|10665.9|10664.9|10635.9|10634.9|564
1583921100000|2020-03-11 10:05:00|10656.2|10655.2|10632.4|10631.4|10656.2|10655.2|10632.4|10631.4|675
1583921400000|2020-03-11 10:10:00|10631.4|10630.4|10654.2|10653.2|10661.7|10660.7|10630.9|10629.9|480
1583921700000|2020-03-11 10:15:00|10653.9|10652.9|10662.7|10661.7|10667.7|10666.7|10651.7|10650.7|286
1583922000000|2020-03-11 10:20:00|10662.4|10661.4|10643.2|10642.2|10662.9|10661.9|10641.9|10640.9|346
1583922300000|2020-03-11 10:25:00|10641.9|10640.9|10604.2|10603.2|10645.2|10644.2|10594.2|10593.2|1013
1583922600000|2020-03-11 10:30:00|10604.7|10603.7|10633.7|10632.7|10664.4|10663.4|10589.4|10588.4|1245
1583922900000|2020-03-11 10:35:00|10633.9|10632.9|10587.9|10586.9|10634.4|10633.4|10578.4|10577.4|1160
1583923200000|2020-03-11 10:40:00|10588.2|10587.2|10611.7|10610.7|10611.9|10610.9|10585.2|10584.2|891
1583923500000|2020-03-11 10:45:00|10611.4|10610.4|10627.9|10626.9|10652.2|10651.2|10606.2|10605.2|1026
1583923800000|2020-03-11 10:50:00|10628.2|10627.2|10620.4|10619.4|10638.9|10637.9|10614.2|10613.2|451
1583924100000|2020-03-11 10:55:00|10620.7|10619.7|10602.4|10601.4|10629.4|10628.4|10595.2|10594.2|426
1583924400000|2020-03-11 11:00:00|10602.7|10601.7|10641.2|10640.2|10650.7|10649.7|10596.9|10595.9|773
1583924700000|2020-03-11 11:05:00|10643.7|10642.7|10594.7|10593.7|10645.4|10644.4|10587.7|10586.7|615
1583925000000|2020-03-11 11:10:00|10594.4|10593.4|10597.2|10596.2|10606.2|10605.2|10585.2|10584.2|497
1583925300000|2020-03-11 11:15:00|10597.4|10596.4|10591.9|10590.9|10612.2|10611.2|10591.4|10590.4|482
1583925600000|2020-03-11 11:20:00|10592.2|10591.2|10571.2|10570.2|10594.9|10593.9|10571.2|10570.2|621
1583925900000|2020-03-11 11:25:00|10571.9|10570.9|10549.2|10548.2|10572.9|10571.9|10532.9|10531.9|987
1583926200000|2020-03-11 11:30:00|10548.7|10547.7|10554.2|10553.2|10556.2|10555.2|10534.4|10533.4|452
1583926500000|2020-03-11 11:35:00|10554.4|10553.4|10552.9|10551.9|10556.4|10555.4|10529.4|10528.4|449
1583926800000|2020-03-11 11:40:00|10552.7|10551.7|10516.2|10515.2|10552.9|10551.9|10506.9|10505.9|795
1583927100000|2020-03-11 11:45:00|10513.9|10512.9|10536.9|10535.9|10539.2|10538.2|10501.9|10500.9|850
1583927400000|2020-03-11 11:50:00|10537.2|10536.2|10529.4|10528.4|10539.9|10538.9|10522.4|10521.4|465
1583927700000|2020-03-11 11:55:00|10529.9|10528.9|10559.4|10558.4|10569.2|10568.2|10529.4|10528.4|821
1583928000000|2020-03-11 12:00:00|10559.2|10558.2|10572.9|10571.9|10574.2|10573.2|10535.2|10534.2|722
1583928300000|2020-03-11 12:05:00|10572.7|10571.7|10552.9|10551.9|10572.9|10571.9|10538.9|10537.9|471
1583928600000|2020-03-11 12:10:00|10552.7|10551.7|10545.4|10544.4|10552.7|10551.7|10534.7|10533.7|433
1583928900000|2020-03-11 12:15:00|10545.7|10544.7|10540.2|10539.2|10564.2|10563.2|10526.2|10525.2|554
1583929200000|2020-03-11 12:20:00|10539.9|10538.9|10538.4|10537.4|10600.7|10599.7|10524.4|10523.4|1332
1583929500000|2020-03-11 12:25:00|10541.9|10540.9|10500.4|10499.4|10543.9|10542.9|10495.7|10494.7|860
1583929800000|2020-03-11 12:30:00|10500.7|10499.7|10493.2|10492.2|10512.7|10511.7|10478.7|10477.7|1149
1583930100000|2020-03-11 12:35:00|10491.2|10490.2|10485.4|10484.4|10491.2|10490.2|10464.4|10463.4|1085
1583930400000|2020-03-11 12:40:00|10485.5|10484.5|10482|10481|10490.8|10489.8|10466.8|10465.8|694
1583930700000|2020-03-11 12:45:00|10482.3|10481.3|10489|10488|10506.3|10505.3|10482|10481|907
1583931000000|2020-03-11 12:50:00|10488.8|10487.8|10468|10467|10488.8|10487.8|10461.8|10460.8|707
1583931300000|2020-03-11 12:55:00|10468.3|10467.3|10454|10453|10471.8|10470.8|10447.5|10446.5|1233
1583931600000|2020-03-11 13:00:00|10453.3|10452.3|10497|10496|10498.8|10497.8|10450.3|10449.3|948
1583931900000|2020-03-11 13:05:00|10496|10495|10498.3|10497.3|10499|10498|10474.8|10473.8|679
1583932200000|2020-03-11 13:10:00|10498.5|10497.5|10488|10487|10504.5|10503.5|10476.5|10475.5|537
1583932500000|2020-03-11 13:15:00|10489.3|10488.3|10490.3|10489.3|10500.8|10499.8|10484|10483|408
1583932800000|2020-03-11 13:20:00|10492.3|10491.3|10523.5|10522.5|10523.8|10522.8|10492|10491|914
1583933100000|2020-03-11 13:25:00|10523.8|10522.8|10573.5|10572.5|10576.3|10575.3|10522.8|10521.8|1359
1583933400000|2020-03-11 13:30:00|10574|10573|10579.8|10578.8|10599.8|10598.8|10538|10537|1608
1583933700000|2020-03-11 13:35:00|10580.8|10579.8|10521.3|10520.3|10587.5|10586.5|10516.8|10515.8|1252
1583934000000|2020-03-11 13:40:00|10521.8|10520.8|10535.3|10534.3|10571.5|10570.5|10510.3|10509.3|1297
1583934300000|2020-03-11 13:45:00|10534.3|10533.3|10507.3|10506.3|10544.3|10543.3|10495.5|10494.5|1347
1583934600000|2020-03-11 13:50:00|10506|10505|10536|10535|10549.8|10548.8|10490.5|10489.5|942
1583934900000|2020-03-11 13:55:00|10535.8|10534.8|10532.8|10531.8|10556|10555|10507.8|10506.8|1129
1583935200000|2020-03-11 14:00:00|10533|10532|10531.5|10530.5|10546.8|10545.8|10500.5|10499.5|912
1583935500000|2020-03-11 14:05:00|10532.5|10531.5|10539|10538|10555|10554|10512.8|10511.8|1253
1583935800000|2020-03-11 14:10:00|10539.3|10538.3|10539.8|10538.8|10554|10553|10517.3|10516.3|1653
1583936100000|2020-03-11 14:15:00|10538.5|10537.5|10550.3|10549.3|10554.3|10553.3|10523|10522|1397
1583936400000|2020-03-11 14:20:00|10550|10549|10531.5|10530.5|10554|10553|10523.5|10522.5|1024
1583936700000|2020-03-11 14:25:00|10531.3|10530.3|10520|10519|10549.5|10548.5|10520|10519|954
1583937000000|2020-03-11 14:30:00|10518.3|10517.3|10536|10535|10538.5|10537.5|10506.8|10505.8|963
1583937300000|2020-03-11 14:35:00|10535.8|10534.8|10503.3|10502.3|10539.8|10538.8|10485.5|10484.5|1376
1583937600000|2020-03-11 14:40:00|10500.3|10499.3|10452.8|10451.8|10504.5|10503.5|10452.8|10451.8|1411
1583937900000|2020-03-11 14:45:00|10454|10453|10451.5|10450.5|10497.3|10496.3|10451|10450|1396
1583938200000|2020-03-11 14:50:00|10451.3|10450.3|10448|10447|10471.3|10470.3|10438.3|10437.3|2168
1583938500000|2020-03-11 14:55:00|10447.8|10446.8|10474.8|10473.8|10493.8|10492.8|10432.5|10431.5|1660
1583938800000|2020-03-11 15:00:00|10474.5|10473.5|10472|10471|10519.8|10518.8|10471.5|10470.5|1684
1583939100000|2020-03-11 15:05:00|10472.3|10471.3|10488.5|10487.5|10492.5|10491.5|10456.5|10455.5|841
1583939400000|2020-03-11 15:10:00|10488.1|10487.1|10475.6|10474.6|10489.1|10488.1|10450.6|10449.6|1054
1583939700000|2020-03-11 15:15:00|10475.4|10474.4|10441.9|10440.9|10475.6|10474.6|10438.6|10437.6|600
1583940000000|2020-03-11 15:20:00|10441.6|10440.6|10412.9|10411.9|10448.9|10447.9|10410.6|10409.6|1037
1583940300000|2020-03-11 15:25:00|10413.1|10412.1|10403.9|10402.9|10419.6|10418.6|10392.6|10391.6|1582
1583940600000|2020-03-11 15:30:00|10409.1|10408.1|10426.1|10425.1|10430.9|10429.9|10390.4|10389.4|1538
1583940900000|2020-03-11 15:35:00|10426.4|10425.4|10458.1|10457.1|10462.9|10461.9|10412.1|10411.1|1080
1583941200000|2020-03-11 15:40:00|10457.1|10456.1|10429.6|10428.6|10467.1|10466.1|10429.4|10428.4|1229
1583941500000|2020-03-11 15:45:00|10430.6|10429.6|10455.1|10454.1|10458.1|10457.1|10424.9|10423.9|1277
1583941800000|2020-03-11 15:50:00|10455.4|10454.4|10444.4|10443.4|10469.6|10468.6|10436.4|10435.4|715
1583942100000|2020-03-11 15:55:00|10444.1|10443.1|10447.1|10446.1|10452.9|10451.9|10430.6|10429.6|851
1583942400000|2020-03-11 16:00:00|10447.6|10446.6|10457.9|10456.9|10461.1|10460.1|10427.4|10426.4|629
1583942700000|2020-03-11 16:05:00|10456.6|10455.6|10474.1|10473.1|10476.6|10475.6|10445.1|10444.1|1004
1583943000000|2020-03-11 16:10:00|10474.4|10473.4|10484.4|10483.4|10496.1|10495.1|10469.1|10468.1|1078
1583943300000|2020-03-11 16:15:00|10484.6|10483.6|10491.9|10490.9|10510.9|10509.9|10479.6|10478.6|1298
1583943600000|2020-03-11 16:20:00|10491.6|10490.6|10456.4|10455.4|10508.9|10507.9|10454.1|10453.1|1525
1583943900000|2020-03-11 16:25:00|10456.6|10455.6|10407.6|10406.6|10457.4|10456.4|10404.9|10403.9|2711
1583944200000|2020-03-11 16:30:00|10401.6|10400.6|10438.6|10436.6|10441.6|10439.6|10401.6|10400.1|3020
1583944500000|2020-03-11 16:35:00|10433.4|10431.4|10416.1|10414.1|10446.9|10444.9|10413.9|10411.9|1945
1583944800000|2020-03-11 16:40:00|10415.4|10413.4|10393.1|10391.1|10423.9|10421.9|10385.6|10383.6|1456
1583945100000|2020-03-11 16:45:00|10394.9|10392.9|10388.9|10386.9|10406.9|10404.9|10385.6|10383.6|1515
1583945400000|2020-03-11 16:50:00|10388.1|10386.1|10406.1|10404.1|10419.9|10417.9|10385.9|10383.9|893
1583945700000|2020-03-11 16:55:00|10405.9|10403.9|10406.1|10404.1|10415.9|10413.9|10385.4|10383.4|1377
1583946000000|2020-03-11 17:00:00|10405.6|10403.6|10361.9|10359.9|10408.4|10406.4|10360.4|10358.4|865
1583946300000|2020-03-11 17:05:00|10362.4|10360.4|10359.9|10357.9|10386.6|10384.6|10350.4|10348.4|907
1583946600000|2020-03-11 17:10:00|10360.1|10358.1|10358.9|10356.9|10372.9|10370.9|10351.4|10349.4|604
1583946900000|2020-03-11 17:15:00|10358.6|10356.6|10372.9|10370.9|10382.9|10380.9|10356.6|10354.6|538
1583947200000|2020-03-11 17:20:00|10372.6|10370.6|10368.4|10366.4|10394.6|10392.6|10367.4|10365.4|456
1583947500000|2020-03-11 17:25:00|10368.6|10366.6|10406.6|10404.6|10410.6|10408.6|10362.9|10360.9|694
1583947800000|2020-03-11 17:30:00|10405.9|10403.9|10394.1|10392.1|10418.6|10416.6|10390.9|10388.9|425
1583948100000|2020-03-11 17:35:00|10394.4|10392.4|10375.6|10373.6|10396.6|10394.6|10374.9|10372.9|304
1583948400000|2020-03-11 17:40:00|10375.4|10373.4|10364.6|10362.6|10383.1|10381.1|10359.1|10357.1|440
1583948700000|2020-03-11 17:45:00|10363.4|10361.4|10389.6|10387.6|10398.4|10396.4|10354.6|10352.6|459
1583949000000|2020-03-11 17:50:00|10389.4|10387.4|10373.6|10371.6|10390.1|10388.1|10366.1|10364.1|259
1583949300000|2020-03-11 17:55:00|10373.9|10371.9|10386.1|10384.1|10400.9|10398.9|10373.9|10371.9|284
1583949600000|2020-03-11 18:00:00|10385.9|10383.9|10349.1|10347.1|10397.9|10395.9|10346.1|10344.1|409
1583949900000|2020-03-11 18:05:00|10350.1|10348.1|10318.9|10316.9|10369.9|10367.9|10316.4|10314.4|681
1583950200000|2020-03-11 18:10:00|10318.6|10316.6|10316.1|10314.1|10327.1|10325.1|10314.1|10312.1|415
1583950500000|2020-03-11 18:15:00|10316.4|10314.4|10309.6|10307.6|10332.4|10330.4|10309.1|10307.1|313
1583950800000|2020-03-11 18:20:00|10309.9|10307.9|10308.6|10306.6|10322.9|10320.9|10301.9|10299.9|849
1583951100000|2020-03-11 18:25:00|10308.4|10306.4|10309.6|10307.6|10320.4|10318.4|10300.9|10298.9|513
1583951400000|2020-03-11 18:30:00|10308.6|10306.6|10307.1|10305.1|10340.9|10338.9|10303.1|10301.1|856
1583951700000|2020-03-11 18:35:00|10307.9|10305.9|10320.6|10318.6|10336.6|10334.6|10298.6|10296.6|729
1583952000000|2020-03-11 18:40:00|10320.4|10318.4|10309.1|10307.1|10348.1|10346.1|10303.4|10301.4|729
1583952300000|2020-03-11 18:45:00|10308.6|10306.6|10308.4|10306.4|10339.6|10337.6|10307.1|10305.1|526
1583952600000|2020-03-11 18:50:00|10306.9|10304.9|10297.6|10295.6|10328.6|10326.6|10286.1|10284.1|729
1583952900000|2020-03-11 18:55:00|10297.4|10295.4|10292.1|10290.1|10323.9|10321.9|10291.4|10289.4|592
1583953200000|2020-03-11 19:00:00|10292.4|10290.4|10274.6|10272.6|10311.9|10309.9|10273.9|10271.9|410
1583953500000|2020-03-11 19:05:00|10274.1|10272.1|10224.6|10222.6|10276.9|10274.9|10223.6|10221.6|1168
1583953800000|2020-03-11 19:10:00|10225.4|10223.4|10217.6|10215.6|10246.9|10244.9|10216.6|10214.6|570
1583954100000|2020-03-11 19:15:00|10217.1|10215.1|10243.6|10241.6|10257.1|10255.1|10217.1|10215.1|554
1583954400000|2020-03-11 19:20:00|10243.9|10241.9|10218.4|10216.4|10251.1|10249.1|10215.1|10213.1|476
1583954700000|2020-03-11 19:25:00|10219.1|10217.1|10273.6|10271.6|10278.4|10276.4|10219.1|10217.1|702
1583955000000|2020-03-11 19:30:00|10271.1|10269.1|10321.9|10319.9|10347.4|10345.4|10260.6|10258.6|651
1583955300000|2020-03-11 19:35:00|10321.6|10319.6|10344.1|10342.1|10361.9|10359.9|10305.6|10303.6|450
1583955600000|2020-03-11 19:40:00|10344.4|10342.4|10329.9|10327.9|10362.4|10360.4|10321.4|10319.4|409
1583955900000|2020-03-11 19:45:00|10331.4|10329.4|10343.6|10341.6|10359.1|10357.1|10310.9|10308.9|354
1583956200000|2020-03-11 19:50:00|10342.6|10340.6|10325.6|10323.6|10365.9|10363.9|10288.1|10286.1|371
1583956500000|2020-03-11 19:55:00|10325.4|10323.4|10321.4|10319.4|10340.6|10338.6|10313.6|10311.6|439
1583956800000|2020-03-11 20:00:00|10320.9|10318.9|10302.6|10300.6|10320.9|10318.9|10290.4|10288.4|189
1583957100000|2020-03-11 20:05:00|10302.4|10300.4|10318.6|10316.6|10323.1|10321.1|10297.1|10295.1|69
1583957400000|2020-03-11 20:10:00|10318.9|10316.9|10321.1|10319.1|10327.9|10325.9|10316.6|10314.6|90
1583957700000|2020-03-11 20:15:00|10321.4|10319.4|10323.6|10321.6|10324.4|10322.4|10318.6|10316.6|12
1583958000000|2020-03-11 20:20:00|10323.9|10321.9|10322.1|10320.1|10326.9|10324.9|10320.1|10318.1|20
1583958300000|2020-03-11 20:25:00|10321.9|10319.9|10321.4|10319.4|10322.1|10320.1|10317.6|10315.6|13
1583958600000|2020-03-11 20:30:00|10320.6|10318.6|10312.4|10310.4|10320.9|10318.9|10310.4|10308.4|57
1583958900000|2020-03-11 20:35:00|10312.1|10310.1|10330.1|10328.1|10334.6|10332.6|10309.4|10307.4|55
1583959200000|2020-03-11 20:40:00|10331.1|10329.1|10335.1|10333.1|10335.1|10333.1|10328.6|10326.6|75
1583959500000|2020-03-11 20:45:00|10333.9|10331.9|10332.6|10330.6|10337.4|10335.4|10322.4|10320.4|113
1583959800000|2020-03-11 20:50:00|10332.4|10330.4|10308.1|10306.1|10336.4|10334.4|10307.4|10305.4|160
1583960100000|2020-03-11 20:55:00|10308.4|10306.4|10309.1|10307.1|10311.1|10309.1|10302.4|10300.4|132
1583960400000|2020-03-11 21:00:00|10311.1|10306.1|10315.1|10310.1|10315.1|10310.1|10307.3|10302.3|24
1583960700000|2020-03-11 21:05:00|10315.2|10310.2|10305.2|10300.2|10318|10313|10305.1|10300.1|0
1583961000000|2020-03-11 21:10:00|10305.4|10300.4|10293.7|10288.7|10307|10302|10292.3|10287.3|0
1583961300000|2020-03-11 21:15:00|10293.1|10288.1|10283.5|10278.5|10293.5|10288.5|10273.5|10268.5|0
1583961600000|2020-03-11 21:20:00|10283.7|10278.7|10278.3|10273.3|10290.5|10285.5|10275.7|10270.7|0
1583961900000|2020-03-11 21:25:00|10281.8|10276.8|10266.8|10261.8|10281.9|10276.9|10266.8|10261.8|0
1583962200000|2020-03-11 21:30:00|10266.5|10261.5|10278.6|10273.6|10278.6|10273.6|10264.4|10259.4|0
1583962500000|2020-03-11 21:35:00|10278.4|10273.4|10278.9|10273.9|10281.5|10276.5|10278.3|10273.3|0
1583962800000|2020-03-11 21:40:00|10279|10274|10271.3|10266.3|10279|10274|10271.3|10266.3|0
1583963100000|2020-03-11 21:45:00|10270.3|10265.3|10279.3|10274.3|10280.5|10275.5|10270.2|10265.2|0
1583963400000|2020-03-11 21:50:00|10279.4|10274.4|10285.3|10280.3|10286.7|10281.7|10278.9|10273.9|0
1583963700000|2020-03-11 21:55:00|10285.4|10280.4|10287|10282|10292|10287|10285.1|10280.1|0
1583964000000|2020-03-11 22:00:00|10292.5|10287.5|10318|10313|10336.6|10331.6|10277.2|10272.2|0
1583964300000|2020-03-11 22:05:00|10317.5|10312.5|10363.8|10358.8|10366|10361|10317|10312|0
1583964600000|2020-03-11 22:10:00|10364.3|10359.3|10424.9|10419.9|10426.1|10421.1|10362.7|10357.7|0
1583964900000|2020-03-11 22:15:00|10425.4|10420.4|10384.1|10379.1|10425.4|10420.4|10352.2|10347.2|0
1583965200000|2020-03-11 22:20:00|10380.8|10375.8|10386.1|10381.1|10403.1|10398.1|10376.3|10371.3|0
1583965500000|2020-03-11 22:25:00|10385.5|10380.5|10417.2|10412.2|10418.3|10413.3|10372.2|10367.2|0
1583965800000|2020-03-11 22:30:00|10417.7|10412.7|10427|10422|10435.1|10430.1|10407.8|10402.8|0
1583966100000|2020-03-11 22:35:00|10426.8|10421.8|10419|10414|10437.2|10432.2|10410|10405|0
1583966400000|2020-03-11 22:40:00|10419.6|10414.6|10389.9|10384.9|10441.7|10436.7|10382|10377|0
1583966700000|2020-03-11 22:45:00|10389.3|10384.3|10397.4|10392.4|10401|10396|10354.2|10349.2|0
1583967000000|2020-03-11 22:50:00|10398|10393|10396.5|10391.5|10405|10400|10370.5|10365.5|0
1583967300000|2020-03-11 22:55:00|10395.9|10390.9|10419.3|10414.3|10430.8|10425.8|10394.3|10389.3|0
1583967600000|2020-03-11 23:00:00|10411.9|10406.9|10366.1|10361.1|10418.6|10413.6|10365|10360|0
1583967900000|2020-03-11 23:05:00|10366.3|10361.3|10383.7|10378.7|10388.8|10383.8|10359.3|10354.3|0
1583968200000|2020-03-11 23:10:00|10384.3|10379.3|10356|10351|10388.8|10383.8|10343.3|10338.3|0
1583968500000|2020-03-11 23:15:00|10356.5|10351.5|10335.8|10330.8|10360.5|10355.5|10324.4|10319.4|0
1583968800000|2020-03-11 23:20:00|10336.3|10331.3|10333.5|10328.5|10358.1|10353.1|10333|10328|0
1583969100000|2020-03-11 23:25:00|10336.4|10331.4|10328.5|10323.5|10341.5|10336.5|10314.4|10309.4|0
1583969400000|2020-03-11 23:30:00|10328|10323|10342|10337|10345.4|10340.4|10328|10323|0
1583969700000|2020-03-11 23:35:00|10340.8|10335.8|10315.3|10310.3|10342|10337|10307.4|10302.4|0
1583970000000|2020-03-11 23:40:00|10314.1|10309.1|10317.6|10312.6|10322.7|10317.7|10297.1|10292.1|0
1583970300000|2020-03-11 23:45:00|10317|10312|10279.8|10274.8|10336.7|10331.7|10274.2|10269.2|0
1583970600000|2020-03-11 23:50:00|10280.3|10275.3|10266.9|10261.9|10289.6|10284.6|10244.4|10239.4|0
1583970900000|2020-03-11 23:55:00|10264.7|10259.7|10270.4|10265.4|10307|10302|10262.5|10257.5|0
1583971200000|2020-03-12 00:00:00|10270.2|10265.2|10295.5|10290.5|10313.7|10308.7|10270.2|10265.2|0
1583971500000|2020-03-12 00:05:00|10296.1|10291.1|10291.2|10286.2|10305.9|10300.9|10278.9|10273.9|0
1583971800000|2020-03-12 00:10:00|10289.5|10284.5|10279.8|10274.8|10289.5|10284.5|10250.5|10245.5|0
1583972100000|2020-03-12 00:15:00|10279.2|10274.2|10247.1|10243.1|10287.4|10283.4|10247.1|10243.1|118
1583972400000|2020-03-12 00:20:00|10245.6|10241.6|10228.4|10224.4|10258.9|10254.9|10223.6|10219.6|103
1583972700000|2020-03-12 00:25:00|10227.1|10223.1|10229.4|10225.4|10235.6|10231.6|10221.1|10217.1|102
1583973000000|2020-03-12 00:30:00|10229.9|10225.9|10215.4|10211.4|10231.6|10227.6|10212.1|10208.1|151
1583973300000|2020-03-12 00:35:00|10215.1|10211.1|10219.1|10215.1|10246.9|10242.9|10215.1|10211.1|103
1583973600000|2020-03-12 00:40:00|10218.9|10214.9|10244.9|10240.9|10245.9|10241.9|10218.9|10214.9|81
1583973900000|2020-03-12 00:45:00|10245.1|10241.1|10234.6|10230.6|10246.1|10242.1|10220.9|10216.9|96
1583974200000|2020-03-12 00:50:00|10238.6|10234.6|10277.9|10273.9|10279.6|10275.6|10223.1|10219.1|140
1583974500000|2020-03-12 00:55:00|10277.4|10273.4|10263.9|10259.9|10281.6|10277.6|10255.4|10251.4|79
1583974800000|2020-03-12 01:00:00|10263.6|10259.6|10204.9|10200.9|10281.4|10277.4|10203.6|10199.6|293
1583975100000|2020-03-12 01:05:00|10206.4|10202.4|10181.6|10177.6|10214.6|10210.6|10165.9|10161.9|396
1583975400000|2020-03-12 01:10:00|10181.9|10177.9|10125.4|10121.4|10188.9|10184.9|10118.4|10114.4|446
1583975700000|2020-03-12 01:15:00|10126.6|10122.6|10117.4|10112.4|10126.6|10122.6|10080.4|10075.4|1023
1583976000000|2020-03-12 01:20:00|10117.6|10112.6|10033.4|10028.4|10117.9|10112.9|10028.4|10023.4|346
1583976300000|2020-03-12 01:25:00|10033.6|10028.6|9965.4|9960.4|10045.4|10040.4|9963.1|9958.1|379
1583976600000|2020-03-12 01:30:00|9966.1|9961.1|9933.6|9928.6|9973.6|9968.6|9902.9|9897.9|520
1583976900000|2020-03-12 01:35:00|9932.1|9927.1|9896.4|9891.4|9938.4|9933.4|9882.1|9877.1|245
1583977200000|2020-03-12 01:40:00|9896.1|9891.1|9860.9|9855.9|9904.6|9899.6|9846.4|9841.4|223
1583977500000|2020-03-12 01:45:00|9861.4|9856.4|9858.1|9853.1|9864.9|9859.9|9835.6|9830.6|172
1583977800000|2020-03-12 01:50:00|9860.1|9855.1|9852.1|9847.1|9888.6|9883.6|9845.9|9840.9|269
1583978100000|2020-03-12 01:55:00|9851.9|9846.9|9810.9|9805.9|9854.1|9849.1|9808.6|9803.6|182
1583978400000|2020-03-12 02:00:00|9810.4|9805.4|9706.1|9701.1|9814.6|9809.6|9699.1|9694.1|433
1583978700000|2020-03-12 02:05:00|9705.1|9700.1|9655.1|9650.1|9705.1|9700.1|9612.9|9607.9|479
1583979000000|2020-03-12 02:10:00|9654.9|9649.9|9732.4|9727.4|9742.6|9737.6|9653.6|9648.6|422
1583979300000|2020-03-12 02:15:00|9732.1|9727.1|9754.6|9749.6|9766.4|9761.4|9700.1|9695.1|300
1583979600000|2020-03-12 02:20:00|9753.1|9748.1|9696.6|9691.6|9761.9|9756.9|9679.1|9674.1|213
1583979900000|2020-03-12 02:25:00|9696.1|9691.1|9746.1|9741.1|9771.4|9766.4|9696.1|9691.1|210
1583980200000|2020-03-12 02:30:00|9751.1|9746.1|9812.6|9807.6|9836.1|9831.1|9743.4|9738.4|263
1583980500000|2020-03-12 02:35:00|9812.1|9807.1|9837.4|9832.4|9863.9|9858.9|9809.6|9804.6|124
1583980800000|2020-03-12 02:40:00|9836.4|9831.4|9849.4|9844.4|9856.9|9851.9|9827.6|9822.6|144
1583981100000|2020-03-12 02:45:00|9849.1|9844.1|9826.9|9821.9|9860.1|9855.1|9820.6|9815.6|160
1583981400000|2020-03-12 02:50:00|9826.1|9821.1|9816.1|9811.1|9826.4|9821.4|9802.9|9797.9|116
1583981700000|2020-03-12 02:55:00|9815.9|9810.9|9812.1|9807.1|9838.1|9833.1|9810.4|9805.4|77
1583982000000|2020-03-12 03:00:00|9813.9|9808.9|9843.6|9838.6|9843.6|9838.6|9813.9|9808.9|84
1583982300000|2020-03-12 03:05:00|9845.6|9840.6|9851.1|9846.1|9851.1|9846.1|9836.1|9831.1|46
1583982600000|2020-03-12 03:10:00|9850.9|9845.9|9841.4|9836.4|9886.1|9881.1|9841.4|9836.4|205
1583982900000|2020-03-12 03:15:00|9839.9|9834.9|9785.6|9780.6|9839.9|9834.9|9785.6|9780.6|181
1583983200000|2020-03-12 03:20:00|9785.4|9780.4|9796.9|9791.9|9807.6|9802.6|9779.6|9774.6|96
1583983500000|2020-03-12 03:25:00|9796.6|9791.6|9797.4|9792.4|9797.6|9792.6|9783.9|9778.9|39
1583983800000|2020-03-12 03:30:00|9797.1|9792.1|9740.9|9735.9|9797.1|9792.1|9740.9|9735.9|98
1583984100000|2020-03-12 03:35:00|9740.6|9735.6|9755.4|9750.4|9763.1|9758.1|9737.4|9732.4|76
1583984400000|2020-03-12 03:40:00|9755.1|9750.1|9754.9|9749.9|9756.1|9751.1|9736.9|9731.9|62
1583984700000|2020-03-12 03:45:00|9755.4|9750.4|9776.4|9771.4|9799.1|9794.1|9747.6|9742.6|106
1583985000000|2020-03-12 03:50:00|9774.6|9769.6|9781.6|9776.6|9784.9|9779.9|9761.6|9756.6|68
1583985300000|2020-03-12 03:55:00|9780.6|9775.6|9740.4|9735.4|9780.6|9775.6|9739.9|9734.9|75
1583985600000|2020-03-12 04:00:00|9740.1|9735.1|9774.1|9769.1|9774.9|9769.9|9740.1|9735.1|100
1583985900000|2020-03-12 04:05:00|9773.9|9768.9|9834.6|9829.6|9835.6|9830.6|9771.1|9766.1|132
1583986200000|2020-03-12 04:10:00|9834.9|9829.9|9865.6|9860.6|9884.1|9879.1|9827.1|9822.1|111
1583986500000|2020-03-12 04:15:00|9865.4|9860.4|9848.6|9843.6|9871.4|9866.4|9837.4|9832.4|82
1583986800000|2020-03-12 04:20:00|9848.4|9843.4|9884.4|9879.4|9906.6|9901.6|9848.4|9843.4|126
1583987100000|2020-03-12 04:25:00|9884.9|9879.9|9897.4|9892.4|9909.4|9904.4|9884.9|9879.9|89
1583987400000|2020-03-12 04:30:00|9897.1|9892.1|9912.4|9907.4|9912.4|9907.4|9886.9|9881.9|102
1583987700000|2020-03-12 04:35:00|9914.1|9909.1|9957.4|9953.4|9998.6|9993.6|9914.1|9909.1|278
1583988000000|2020-03-12 04:40:00|9957.1|9953.1|9982.1|9978.1|9983.9|9979.9|9953.9|9949.9|74
1583988300000|2020-03-12 04:45:00|9981.9|9977.9|9963.4|9959.4|9983.9|9979.9|9952.6|9948.6|80
1583988600000|2020-03-12 04:50:00|9964.4|9960.4|9947.6|9943.6|9968.9|9964.9|9924.9|9920.9|103
1583988900000|2020-03-12 04:55:00|9948.1|9944.1|9944.9|9940.9|9949.1|9945.1|9920.4|9916.4|91
1583989200000|2020-03-12 05:00:00|9944.6|9940.6|9954.9|9950.9|9973.1|9969.1|9934.4|9930.4|197
1583989500000|2020-03-12 05:05:00|9955.1|9951.1|9949.6|9945.6|9966.6|9962.6|9945.6|9941.6|169
1583989800000|2020-03-12 05:10:00|9951.6|9947.6|9950.4|9946.4|9964.1|9960.1|9950.1|9946.1|47
1583990100000|2020-03-12 05:15:00|9950.6|9946.6|9904.6|9900.6|9950.9|9946.9|9900.9|9896.9|130
1583990400000|2020-03-12 05:20:00|9905.1|9901.1|9886.9|9882.9|9906.1|9902.1|9876.9|9872.9|111
1583990700000|2020-03-12 05:25:00|9888.1|9884.1|9861.9|9857.9|9913.6|9909.6|9861.6|9857.6|131
1583991000000|2020-03-12 05:30:00|9862.1|9858.1|9898.4|9894.4|9898.9|9894.9|9862.1|9858.1|86
1583991300000|2020-03-12 05:35:00|9897.9|9893.9|9919.1|9915.1|9937.4|9933.4|9894.4|9890.4|165
1583991600000|2020-03-12 05:40:00|9918.9|9914.9|9904.1|9900.1|9918.9|9914.9|9901.4|9897.4|40
1583991900000|2020-03-12 05:45:00|9905.6|9901.6|9880.6|9876.6|9908.1|9904.1|9871.6|9867.6|113
1583992200000|2020-03-12 05:50:00|9880.9|9876.9|9896.4|9892.4|9903.4|9899.4|9876.6|9872.6|85
1583992500000|2020-03-12 05:55:00|9896.9|9892.9|9903.6|9899.6|9903.6|9899.6|9888.1|9884.1|59
1583992800000|2020-03-12 06:00:00|9905.9|9901.9|9895.9|9891.9|9919.9|9915.9|9895.9|9891.9|93
1583993100000|2020-03-12 06:05:00|9896.1|9892.1|9876.6|9872.6|9903.4|9899.4|9873.6|9869.6|209
1583993400000|2020-03-12 06:10:00|9876.4|9872.4|9880.4|9876.4|9901.1|9897.1|9876.1|9872.1|76
1583993700000|2020-03-12 06:15:00|9879.1|9875.1|9882.9|9878.9|9893.1|9889.1|9877.4|9873.4|152
1583994000000|2020-03-12 06:20:00|9883.6|9879.6|9880.4|9876.4|9887.6|9883.6|9876.4|9872.4|100
1583994300000|2020-03-12 06:25:00|9878.9|9874.9|9840.4|9836.4|9878.9|9874.9|9824.4|9820.4|263
1583994600000|2020-03-12 06:30:00|9838.6|9834.6|9887.1|9883.1|9890.9|9886.9|9838.1|9834.1|346
1583994900000|2020-03-12 06:35:00|9887.4|9883.4|9863.1|9859.1|9889.4|9885.4|9849.1|9845.1|166
1583995200000|2020-03-12 06:40:00|9863.4|9859.4|9817.9|9813.9|9865.1|9861.1|9811.9|9807.9|262
1583995500000|2020-03-12 06:45:00|9817.4|9813.4|9844.1|9840.1|9871.6|9867.6|9814.1|9810.1|296
1583995800000|2020-03-12 06:50:00|9843.9|9839.9|9815.9|9811.9|9864.6|9860.6|9814.6|9810.6|383
1583996100000|2020-03-12 06:55:00|9814.6|9810.6|9759.9|9755.9|9826.1|9822.1|9755.1|9751.1|781
1583996400000|2020-03-12 07:00:00|9758.9|9756.9|9772.6|9770.6|9820.4|9818.4|9756.9|9754.9|1198
1583996700000|2020-03-12 07:05:00|9774.4|9772.4|9810.9|9808.9|9812.1|9810.1|9757.9|9755.9|803
1583997000000|2020-03-12 07:10:00|9810.6|9808.6|9817.6|9815.6|9846.4|9844.4|9785.4|9783.4|911
1583997300000|2020-03-12 07:15:00|9817.9|9815.9|9830.6|9828.6|9830.6|9828.6|9792.4|9790.4|626
1583997600000|2020-03-12 07:20:00|9829.9|9827.9|9802.9|9800.9|9850.4|9848.4|9801.9|9799.9|584
1583997900000|2020-03-12 07:25:00|9803.1|9801.1|9769.1|9767.1|9804.9|9802.9|9769.1|9767.1|730
1583998200000|2020-03-12 07:30:00|9767.9|9765.9|9719.4|9717.4|9772.4|9770.4|9716.6|9714.6|1037
1583998500000|2020-03-12 07:35:00|9719.9|9717.9|9722.4|9720.4|9759.9|9757.9|9693.9|9691.9|905
1583998800000|2020-03-12 07:40:00|9725.4|9723.4|9721.4|9719.4|9731.4|9729.4|9702.4|9700.4|624
1583999100000|2020-03-12 07:45:00|9721.6|9719.6|9739.1|9737.1|9751.9|9749.9|9715.9|9713.9|681
1583999400000|2020-03-12 07:50:00|9738.6|9736.6|9729.4|9727.4|9764.6|9762.6|9716.4|9714.4|583
1583999700000|2020-03-12 07:55:00|9729.6|9727.6|9844.1|9842.1|9844.1|9842.1|9729.6|9727.6|1040
1584000000000|2020-03-12 08:00:00|9843.6|9842.6|9879.6|9878.6|9884.1|9883.1|9802.6|9801.6|2444
1584000300000|2020-03-12 08:05:00|9881.9|9880.9|9844.1|9843.1|9934.9|9933.9|9830.1|9829.1|2691
1584000600000|2020-03-12 08:10:00|9840.9|9839.9|9852.9|9851.9|9892.6|9891.6|9832.4|9831.4|1423
1584000900000|2020-03-12 08:15:00|9851.6|9850.6|9879.3|9878.3|9906.8|9905.8|9837.6|9836.6|1690
1584001200000|2020-03-12 08:20:00|9885.3|9884.3|9897|9896|9898.5|9897.5|9859.5|9858.5|1719
1584001500000|2020-03-12 08:25:00|9898.8|9897.8|9827|9826|9900|9899|9824.8|9823.8|1981
1584001800000|2020-03-12 08:30:00|9826.3|9825.3|9822.3|9821.3|9866.3|9865.3|9822.3|9821.3|1655
1584002100000|2020-03-12 08:35:00|9821.3|9820.3|9742.8|9741.8|9821.5|9820.5|9735.5|9734.5|1782
1584002400000|2020-03-12 08:40:00|9742.4|9741.4|9703.9|9702.9|9768.4|9767.4|9699.9|9698.9|1946
1584002700000|2020-03-12 08:45:00|9703.6|9702.6|9715.6|9714.6|9720.6|9719.6|9676.9|9675.9|1720
1584003000000|2020-03-12 08:50:00|9718.9|9717.9|9747.1|9746.1|9749.1|9748.1|9685.6|9684.6|1731
1584003300000|2020-03-12 08:55:00|9746.1|9745.1|9755.9|9754.9|9779.9|9778.9|9735.4|9734.4|1801
1584003600000|2020-03-12 09:00:00|9754.4|9753.4|9743.6|9742.6|9758.9|9757.9|9735.1|9734.1|1426
1584003900000|2020-03-12 09:05:00|9743.4|9742.4|9726.6|9725.6|9757.9|9756.9|9722.4|9721.4|1225
1584004200000|2020-03-12 09:10:00|9724.9|9723.9|9732.1|9731.1|9742.1|9741.1|9713.6|9712.6|667
1584004500000|2020-03-12 09:15:00|9732.4|9731.4|9743.4|9742.4|9756.6|9755.6|9726.6|9725.6|835
1584004800000|2020-03-12 09:20:00|9742.4|9741.4|9783.1|9782.1|9783.1|9782.1|9738.4|9737.4|1131
1584005100000|2020-03-12 09:25:00|9782.9|9781.9|9752.9|9751.9|9790.1|9789.1|9750.1|9749.1|931
1584005400000|2020-03-12 09:30:00|9755.1|9754.1|9753.1|9752.1|9762.1|9761.1|9739.4|9738.4|737
1584005700000|2020-03-12 09:35:00|9753.6|9752.6|9746.9|9745.9|9759.6|9758.6|9740.1|9739.1|755
1584006000000|2020-03-12 09:40:00|9745.9|9744.9|9795.9|9794.9|9803.1|9802.1|9745.9|9744.9|894
1584006300000|2020-03-12 09:45:00|9796.1|9795.1|9868.4|9867.4|9868.4|9867.4|9796.1|9795.1|2100
1584006600000|2020-03-12 09:50:00|9869.4|9868.4|9867.9|9866.9|9871.9|9870.9|9841.6|9840.6|1239
1584006900000|2020-03-12 09:55:00|9869.1|9868.1|9861.6|9860.6|9892.6|9891.6|9857.4|9856.4|1236
1584007200000|2020-03-12 10:00:00|9858.6|9857.6|9821.9|9820.9|9859.9|9858.9|9819.4|9818.4|1353
1584007500000|2020-03-12 10:05:00|9821.6|9820.6|9853.1|9852.1|9853.4|9852.4|9818.9|9817.9|1017
1584007800000|2020-03-12 10:10:00|9853.6|9852.6|9839.9|9838.9|9866.1|9865.1|9832.6|9831.6|770
1584008100000|2020-03-12 10:15:00|9836.6|9835.6|9834.9|9833.9|9856.1|9855.1|9823.4|9822.4|730
1584008400000|2020-03-12 10:20:00|9832.9|9831.9|9821.9|9820.9|9838.4|9837.4|9808.6|9807.6|642
1584008700000|2020-03-12 10:25:00|9821.4|9820.4|9844.1|9843.1|9845.4|9844.4|9801.6|9800.6|892
1584009000000|2020-03-12 10:30:00|9844.4|9843.4|9853.4|9852.4|9862.1|9861.1|9828.4|9827.4|554
1584009300000|2020-03-12 10:35:00|9854.4|9853.4|9857.9|9856.9|9862.9|9861.9|9838.1|9837.1|803
1584009600000|2020-03-12 10:40:00|9853.6|9852.6|9852.6|9851.6|9879.1|9878.1|9842.4|9841.4|712
1584009900000|2020-03-12 10:45:00|9850.4|9849.4|9867.1|9866.1|9874.9|9873.9|9848.9|9847.9|903
1584010200000|2020-03-12 10:50:00|9864.1|9863.1|9858.1|9857.1|9866.1|9865.1|9848.9|9847.9|524
1584010500000|2020-03-12 10:55:00|9857.9|9856.9|9900.1|9899.1|9901.1|9900.1|9851.9|9850.9|763
1584010800000|2020-03-12 11:00:00|9900.4|9899.4|9871.6|9870.6|9903.1|9902.1|9865.9|9864.9|869
1584011100000|2020-03-12 11:05:00|9871.9|9870.9|9835.4|9834.4|9872.4|9871.4|9834.9|9833.9|801
1584011400000|2020-03-12 11:10:00|9833.6|9832.6|9835.9|9834.9|9843.1|9842.1|9818.9|9817.9|700
1584011700000|2020-03-12 11:15:00|9835.6|9834.6|9826.4|9825.4|9850.4|9849.4|9818.6|9817.6|724
1584012000000|2020-03-12 11:20:00|9826.1|9825.1|9838.1|9837.1|9843.6|9842.6|9815.1|9814.1|850
1584012300000|2020-03-12 11:25:00|9837.9|9836.9|9802.9|9801.9|9837.9|9836.9|9791.9|9790.9|869
1584012600000|2020-03-12 11:30:00|9804.4|9803.4|9812.6|9811.6|9816.1|9815.1|9793.6|9792.6|577
1584012900000|2020-03-12 11:35:00|9812.4|9811.4|9817.9|9816.9|9833.6|9832.6|9798.4|9797.4|794
1584013200000|2020-03-12 11:40:00|9818.4|9817.4|9789.4|9788.4|9818.4|9817.4|9785.9|9784.9|725
1584013500000|2020-03-12 11:45:00|9788.9|9787.9|9798.1|9797.1|9813.1|9812.1|9786.1|9785.1|899
1584013800000|2020-03-12 11:50:00|9798.9|9797.9|9803.4|9802.4|9806.1|9805.1|9789.6|9788.6|690
1584014100000|2020-03-12 11:55:00|9805.4|9804.4|9797.9|9796.9|9819.1|9818.1|9790.4|9789.4|756
1584014400000|2020-03-12 12:00:00|9798.6|9797.6|9767.9|9766.9|9805.6|9804.6|9758.9|9757.9|1216
1584014700000|2020-03-12 12:05:00|9769.4|9768.4|9775.1|9774.1|9777.9|9776.9|9734.4|9733.4|1815
1584015000000|2020-03-12 12:10:00|9774.9|9773.9|9793.1|9792.1|9798.9|9797.9|9774.6|9773.6|769
1584015300000|2020-03-12 12:15:00|9794.6|9793.6|9779.4|9778.4|9809.4|9808.4|9778.1|9777.1|568
1584015600000|2020-03-12 12:20:00|9779.6|9778.6|9773.9|9772.9|9789.9|9788.9|9766.4|9765.4|618
1584015900000|2020-03-12 12:25:00|9774.1|9773.1|9772.4|9771.4|9872.1|9871.1|9744.4|9743.4|3247
1584016200000|2020-03-12 12:30:00|9771.4|9770.4|9753.9|9752.9|9792.9|9791.9|9729.9|9728.9|1349
1584016500000|2020-03-12 12:35:00|9756.4|9755.4|9778.6|9777.6|9785.6|9784.6|9734.9|9733.9|858
1584016800000|2020-03-12 12:40:00|9779.5|9778.5|9809.8|9808.8|9829.3|9828.3|9771.8|9770.8|1185
1584017100000|2020-03-12 12:45:00|9809.3|9808.3|9681.8|9679.8|9866|9865|9676.8|9674.8|3186
1584017400000|2020-03-12 12:50:00|9680|9678|9646|9644|9701.3|9699.3|9545|9543|2725
1584017700000|2020-03-12 12:55:00|9645.8|9643.8|9669.3|9667.3|9686|9684|9618.8|9616.8|1606
1584018000000|2020-03-12 13:00:00|9668.8|9666.8|9639|9637|9680.5|9678.5|9587|9585|1259
1584018300000|2020-03-12 13:05:00|9643.3|9641.3|9661|9659|9690.3|9688.3|9605.5|9603.5|1115
1584018600000|2020-03-12 13:10:00|9660.8|9658.8|9667.8|9665.8|9686.5|9684.5|9644.3|9642.3|1383
1584018900000|2020-03-12 13:15:00|9665.8|9663.8|9641.5|9639.5|9696.3|9694.3|9632.3|9630.3|1083
1584019200000|2020-03-12 13:20:00|9641.8|9639.8|9591.8|9589.8|9647.8|9645.8|9591.8|9589.8|668
1584019500000|2020-03-12 13:25:00|9591|9589|9600.8|9598.8|9617|9615|9562.3|9560.3|1272
1584019800000|2020-03-12 13:30:00|9580|9578|9565|9563|9597.8|9595.8|9527.5|9525.5|1800
1584020100000|2020-03-12 13:35:00|9564.8|9562.8|9458.8|9456.8|9575.3|9573.3|9416.8|9414.8|3053
1584020400000|2020-03-12 13:40:00|9458.5|9456.5|9387.8|9385.8|9463.3|9461.3|9286.5|9284.5|4053
1584020700000|2020-03-12 13:45:00|9386.3|9384.3|9458|9456|9477.8|9475.8|9337.3|9335.3|2982
1584021000000|2020-03-12 13:50:00|9459.5|9457.5|9443.3|9441.3|9500.8|9498.8|9352.8|9350.8|2923
1584021300000|2020-03-12 13:55:00|9441.3|9439.3|9516.3|9514.3|9537.8|9535.8|9432.3|9430.3|2588
1584021600000|2020-03-12 14:00:00|9516.5|9514.5|9390.8|9388.8|9525.3|9523.3|9390.8|9388.8|1885
1584021900000|2020-03-12 14:05:00|9391.3|9389.3|9447.5|9445.5|9450.3|9448.3|9381.8|9379.8|1327
1584022200000|2020-03-12 14:10:00|9447.3|9445.3|9464.8|9462.8|9524.8|9522.8|9438|9436|1684
1584022500000|2020-03-12 14:15:00|9465|9463|9467.3|9465.3|9510.5|9508.5|9435|9433|949
1584022800000|2020-03-12 14:20:00|9465.8|9463.8|9443.5|9441.5|9468.8|9466.8|9410.5|9408.5|840
1584023100000|2020-03-12 14:25:00|9442|9440|9431.3|9429.3|9502|9500|9419|9417|1777
1584023400000|2020-03-12 14:30:00|9431.5|9429.5|9442.3|9440.3|9471.5|9469.5|9401.3|9399.3|1670
1584023700000|2020-03-12 14:35:00|9441.8|9439.8|9417.5|9415.5|9469|9467|9409.8|9407.8|1593
1584024000000|2020-03-12 14:40:00|9416|9414|9434.8|9432.8|9464|9462|9413.5|9411.5|1351
1584024300000|2020-03-12 14:45:00|9440.5|9438.5|9429.5|9427.5|9460.8|9458.8|9420.5|9418.5|730
1584024600000|2020-03-12 14:50:00|9429.8|9427.8|9485.8|9483.8|9499|9497|9418.3|9416.3|1179
1584024900000|2020-03-12 14:55:00|9485.5|9483.5|9475.8|9473.8|9500.8|9498.8|9464.5|9462.5|1241
1584025200000|2020-03-12 15:00:00|9473.5|9471.5|9410.5|9408.5|9473.5|9471.5|9374.8|9372.8|1618
1584025500000|2020-03-12 15:05:00|9411.5|9409.5|9371.8|9369.8|9424.5|9422.5|9371.8|9369.8|1419
1584025800000|2020-03-12 15:10:00|9373.8|9371.8|9373.3|9371.3|9389.5|9387.5|9367|9365|1101
1584026100000|2020-03-12 15:15:00|9372.8|9370.8|9365.8|9363.8|9404|9402|9362|9360|1477
1584026400000|2020-03-12 15:20:00|9365.5|9363.5|9424.2|9422.2|9426|9424|9362.8|9360.8|1285
1584026700000|2020-03-12 15:25:00|9424.7|9422.7|9395.5|9393.5|9436|9434|9392.7|9390.7|1222
1584027000000|2020-03-12 15:30:00|9395.7|9393.7|9396|9394|9423.5|9421.5|9382.7|9380.7|1488
1584027300000|2020-03-12 15:35:00|9396.5|9394.5|9377.5|9375.5|9415.5|9413.5|9355|9353|1886
1584027600000|2020-03-12 15:40:00|9376.2|9374.2|9306.5|9304.5|9379|9377|9303.5|9301.5|2118
1584027900000|2020-03-12 15:45:00|9307.2|9305.2|9182.7|9180.7|9310.5|9308.5|9176.7|9174.7|3265
1584028200000|2020-03-12 15:50:00|9180.7|9178.7|9214.7|9212.7|9214.7|9212.7|9124.7|9122.7|2454
1584028500000|2020-03-12 15:55:00|9215|9213|9225|9223|9255|9253|9208.5|9206.5|1974
1584028800000|2020-03-12 16:00:00|9223.5|9221.5|9188.5|9186.5|9223.5|9221.5|9172.7|9170.7|1409
1584029100000|2020-03-12 16:05:00|9186.2|9184.2|9198.5|9196.5|9233.2|9231.2|9177|9175|1555
1584029400000|2020-03-12 16:10:00|9198.2|9196.2|9191.2|9189.2|9219|9217|9158.7|9156.7|1809
1584029700000|2020-03-12 16:15:00|9198.5|9196.5|9185.5|9183.5|9231.5|9229.5|9166.5|9164.5|2409
1584030000000|2020-03-12 16:20:00|9184|9182|9261.5|9259.5|9262|9260|9176.2|9174.2|2105
1584030300000|2020-03-12 16:25:00|9249.2|9247.2|9250.5|9248.5|9305.5|9303.5|9239.2|9237.2|3259
1584030600000|2020-03-12 16:30:00|9251|9248|9169.7|9166.7|9251.7|9248.7|9155|9152|4554
1584030900000|2020-03-12 16:35:00|9166.7|9163.7|9180.2|9177.2|9204.2|9201.2|9103|9100|3404
1584031200000|2020-03-12 16:40:00|9180.5|9177.5|9161.7|9158.7|9181.2|9178.2|9145.7|9142.7|1419
1584031500000|2020-03-12 16:45:00|9161.5|9158.5|9103.5|9100.5|9179|9176|9103.2|9100.2|1635
1584031800000|2020-03-12 16:50:00|9104.7|9101.7|9232|9229|9273.2|9270.2|9103.2|9100.2|1472
1584032100000|2020-03-12 16:55:00|9229.7|9226.7|9356.2|9353.2|9378.2|9375.2|9204.7|9201.7|2626
1584032400000|2020-03-12 17:00:00|9357.7|9354.7|9514.5|9511.5|9527.2|9524.2|9312|9309|2978
1584032700000|2020-03-12 17:05:00|9515.7|9512.7|9517.2|9514.2|9584.5|9581.5|9466.5|9463.5|1908
1584033000000|2020-03-12 17:10:00|9515.5|9512.5|9365.5|9362.5|9517|9514|9328.5|9325.5|1433
1584033300000|2020-03-12 17:15:00|9366|9363|9390.5|9387.5|9399|9396|9347|9344|798
1584033600000|2020-03-12 17:20:00|9391|9388|9392.7|9389.7|9414.2|9411.2|9363.2|9360.2|1492
1584033900000|2020-03-12 17:25:00|9393|9390|9373.5|9370.5|9394.2|9391.2|9350.7|9347.7|264
1584034200000|2020-03-12 17:30:00|9371|9368|9327.2|9324.2|9383.2|9380.2|9319.2|9316.2|390
1584034500000|2020-03-12 17:35:00|9325.7|9322.7|9182.5|9179.5|9331.2|9328.2|9181.2|9178.2|1056
1584034800000|2020-03-12 17:40:00|9181.7|9178.7|9202.7|9199.7|9244.7|9241.7|9178.2|9175.2|690
1584035100000|2020-03-12 17:45:00|9202.2|9199.2|9306.2|9303.2|9312.7|9309.7|9185.5|9182.5|672
1584035400000|2020-03-12 17:50:00|9308.2|9305.2|9290.7|9287.7|9346.2|9343.2|9278|9275|529
1584035700000|2020-03-12 17:55:00|9294.7|9291.7|9376.7|9373.7|9378.2|9375.2|9288.5|9285.5|472
1584036000000|2020-03-12 18:00:00|9376.5|9373.5|9337.2|9334.2|9400.5|9397.5|9301.5|9298.5|227
1584036300000|2020-03-12 18:05:00|9339|9336|9324.2|9321.2|9344.5|9341.5|9312.5|9309.5|380
1584036600000|2020-03-12 18:10:00|9325.2|9322.2|9294.7|9291.7|9332|9329|9284.2|9281.2|201
1584036900000|2020-03-12 18:15:00|9293.5|9290.5|9239.7|9236.7|9295.2|9292.2|9236.5|9233.5|284
1584037200000|2020-03-12 18:20:00|9239.5|9236.5|9191.7|9188.7|9263.5|9260.5|9184.2|9181.2|363
1584037500000|2020-03-12 18:25:00|9192|9189|9240.5|9237.5|9272.5|9269.5|9192|9189|252
1584037800000|2020-03-12 18:30:00|9240.2|9237.2|9221.7|9218.7|9261.7|9258.7|9220.5|9217.5|222
1584038100000|2020-03-12 18:35:00|9222.5|9219.5|9218.7|9215.7|9231|9228|9207.2|9204.2|191
1584038400000|2020-03-12 18:40:00|9218.5|9215.5|9235.5|9232.5|9244.7|9241.7|9212.7|9209.7|152
1584038700000|2020-03-12 18:45:00|9236.5|9233.5|9287.2|9284.2|9288|9285|9206|9203|391
1584039000000|2020-03-12 18:50:00|9285.5|9282.5|9253|9250|9307.2|9304.2|9235.2|9232.2|179
1584039300000|2020-03-12 18:55:00|9254.7|9251.7|9203.5|9200.5|9280|9277|9203.2|9200.2|190
1584039600000|2020-03-12 19:00:00|9207.7|9204.7|9233.2|9230.2|9242.2|9239.2|9205.5|9202.5|158
1584039900000|2020-03-12 19:05:00|9233.5|9230.5|9252.2|9249.2|9276.7|9273.7|9190.7|9187.7|332
1584040200000|2020-03-12 19:10:00|9250.7|9247.7|9230.5|9227.5|9301|9298|9230.5|9227.5|219
1584040500000|2020-03-12 19:15:00|9220.5|9217.5|9202.5|9199.5|9231.7|9228.7|9184|9181|250
1584040800000|2020-03-12 19:20:00|9205.7|9202.7|9190.7|9187.7|9232.2|9229.2|9179.5|9176.5|243
1584041100000|2020-03-12 19:25:00|9193.7|9190.7|9170.7|9167.7|9214.5|9211.5|9168.7|9165.7|234
1584041400000|2020-03-12 19:30:00|9170|9167|9169.2|9166.2|9198|9195|9156.5|9153.5|281
1584041700000|2020-03-12 19:35:00|9169|9166|9139.7|9136.7|9189.2|9186.2|9131.5|9128.5|256
1584042000000|2020-03-12 19:40:00|9138.7|9135.7|9187.2|9184.2|9202.2|9199.2|9135.5|9132.5|199
1584042300000|2020-03-12 19:45:00|9188.7|9185.7|9191|9188|9204.2|9201.2|9165|9162|167
1584042600000|2020-03-12 19:50:00|9196.7|9193.7|9170|9167|9224.2|9221.2|9165.5|9162.5|308
1584042900000|2020-03-12 19:55:00|9169.7|9166.7|9109.2|9106.2|9182|9179|9107.5|9104.5|757
1584043200000|2020-03-12 20:00:00|9112|9109|9116|9113|9131.5|9128.5|9043|9040|501
1584043500000|2020-03-12 20:05:00|9115.7|9112.7|9076.7|9073.7|9124.5|9121.5|9071.7|9068.7|219
1584043800000|2020-03-12 20:10:00|9075.2|9072.2|9078.2|9075.2|9091|9088|9063.7|9060.7|117
1584044100000|2020-03-12 20:15:00|9078.5|9075.5|9065.7|9062.7|9080.7|9077.7|9054|9051|136
1584044400000|2020-03-12 20:20:00|9066.2|9063.2|9056.5|9053.5|9072|9069|9046.7|9043.7|82
1584044700000|2020-03-12 20:25:00|9056.2|9053.2|9053.7|9050.7|9061.5|9058.5|9041.5|9038.5|37
1584045000000|2020-03-12 20:30:00|9053.5|9050.5|9023.2|9020.2|9074|9071|9021|9018|228
1584045300000|2020-03-12 20:35:00|9026.5|9023.5|9007.5|9004.5|9026.5|9023.5|9001.7|8998.7|368
1584045600000|2020-03-12 20:40:00|9006.7|9003.7|9009.7|9006.7|9015|9012|8980|8977|166
1584045900000|2020-03-12 20:45:00|9011.7|9008.7|9015.2|9012.2|9035|9032|9007.7|9004.7|149
1584046200000|2020-03-12 20:50:00|9015.7|9012.7|9021|9018|9032.5|9029.5|9015.7|9012.7|127
1584046500000|2020-03-12 20:55:00|9020.7|9017.7|9005.5|9002.5|9023.5|9020.5|8994.2|8991.2|229
1584046800000|2020-03-12 21:00:00|9007.7|9001.7|9010|9004|9010|9004|8989.4|8983.4|26
1584047100000|2020-03-12 21:05:00|9011.6|9005.6|9002.5|8996.5|9023.7|9017.7|9002.5|8996.5|0
1584047400000|2020-03-12 21:10:00|9005|8999|8992.3|8986.3|9005.1|8999.1|8989.1|8983.1|0
1584047700000|2020-03-12 21:15:00|8995.9|8989.9|8946.5|8940.5|8995.9|8989.9|8946.5|8940.5|0
1584048000000|2020-03-12 21:20:00|8947.5|8941.5|8955.2|8949.2|8961.3|8955.3|8939.4|8933.4|0
1584048300000|2020-03-12 21:25:00|8954.9|8948.9|8920.7|8914.7|8954.9|8948.9|8920.6|8914.6|0
1584048600000|2020-03-12 21:30:00|8920.6|8914.6|8912.3|8906.3|8928.3|8922.3|8909.8|8903.8|0
1584048900000|2020-03-12 21:35:00|8910.8|8904.8|8887.3|8881.3|8910.9|8904.9|8872.7|8866.7|0
1584049200000|2020-03-12 21:40:00|8887.4|8881.4|8860.4|8854.4|8887.4|8881.4|8852.7|8846.7|0
1584049500000|2020-03-12 21:45:00|8866|8860|8862.8|8856.8|8891.4|8885.4|8850.3|8844.3|0
1584049800000|2020-03-12 21:50:00|8866.6|8860.6|8896.1|8890.1|8904.7|8898.7|8864|8858|0
1584050100000|2020-03-12 21:55:00|8898.4|8892.4|8926.9|8918.9|8930.5|8922.5|8896.1|8890.1|0
1584050400000|2020-03-12 22:00:00|8910.2|8902.2|9021.5|9013.5|9092.8|9084.8|8906.9|8898.9|0
1584050700000|2020-03-12 22:05:00|9020.9|9012.9|8972.3|8964.3|9026.9|9018.9|8963.2|8955.2|0
1584051000000|2020-03-12 22:10:00|8972.4|8964.4|8981.4|8973.4|8995.4|8987.4|8966.5|8958.5|0
1584051300000|2020-03-12 22:15:00|8983.1|8975.1|8912.4|8904.4|8985.8|8977.8|8912.4|8904.4|0
1584051600000|2020-03-12 22:20:00|8911.3|8903.3|8906.5|8898.5|8916.3|8908.3|8857.9|8849.9|0
1584051900000|2020-03-12 22:25:00|8906|8898|8971.8|8963.8|9039.4|9031.4|8903.8|8895.8|0
1584052200000|2020-03-12 22:30:00|8971.3|8963.3|9019.7|9011.7|9021.9|9013.9|8967.1|8959.1|0
1584052500000|2020-03-12 22:35:00|9020|9012|9076.3|9068.3|9129.8|9121.8|9018.2|9010.2|0
1584052800000|2020-03-12 22:40:00|9076.4|9068.4|9018.2|9010.2|9077.5|9069.5|9002.5|8994.5|0
1584053100000|2020-03-12 22:45:00|9017.6|9009.6|9060.9|9052.9|9061.4|9053.4|9017.6|9009.6|0
1584053400000|2020-03-12 22:50:00|9061.4|9053.4|9103.4|9095.4|9103.4|9095.4|9039.9|9031.9|0
1584053700000|2020-03-12 22:55:00|9108.4|9100.4|9040.8|9032.8|9147.4|9139.4|9038.6|9030.6|0
1584054000000|2020-03-12 23:00:00|9041.4|9033.4|8998.8|8990.8|9093.4|9085.4|8969.5|8961.5|0
1584054300000|2020-03-12 23:05:00|9004.9|8996.9|8984.6|8976.6|9007.7|8999.7|8977.2|8969.2|0
1584054600000|2020-03-12 23:10:00|8985.1|8977.1|9005.6|8997.6|9005.6|8997.6|8973.9|8965.9|0
1584054900000|2020-03-12 23:15:00|9006.2|8998.2|8999.1|8991.1|9028.2|9020.2|8991.3|8983.3|0
1584055200000|2020-03-12 23:20:00|8999.7|8991.7|8973.9|8965.9|9021.2|9013.2|8971.2|8963.2|0
1584055500000|2020-03-12 23:25:00|8974|8966|9013.9|9005.9|9013.9|9005.9|8974|8966|0
1584055800000|2020-03-12 23:30:00|9013.4|9005.4|8992.6|8986.6|9015.1|9007.1|8990.9|8982.9|0
1584056100000|2020-03-12 23:35:00|8996|8990|8986.7|8979.7|8999.3|8992.3|8982.6|8975.6|0
1584056400000|2020-03-12 23:40:00|8987.2|8980.2|8959.7|8952.7|8987.3|8980.3|8959.2|8952.2|0
1584056700000|2020-03-12 23:45:00|8959.2|8952.2|8918.8|8911.8|8959.2|8952.2|8902.2|8895.2|0
1584057000000|2020-03-12 23:50:00|8918.3|8911.3|8938|8931|8939.4|8932.4|8902.9|8895.9|0
1584057300000|2020-03-12 23:55:00|8933.6|8926.6|8950.7|8943.7|8958.2|8951.2|8933.6|8926.6|0
1584057600000|2020-03-13 00:00:00|8951.3|8944.3|8984.6|8977.6|8992.4|8985.4|8950.1|8943.1|0
1584057900000|2020-03-13 00:05:00|8984.7|8977.7|8998.3|8991.3|9056.2|9049.2|8977.4|8970.4|0
1584058200000|2020-03-13 00:10:00|8998.9|8991.9|9006.1|8999.1|9013.8|9006.8|8987.8|8980.8|0
1584058500000|2020-03-13 00:15:00|9006.7|8999.7|9068.2|9062.2|9090.5|9084.5|9005|8998|120
1584058800000|2020-03-13 00:20:00|9068.5|9062.5|9112.5|9106.5|9127|9121|9062.2|9056.2|106
1584059100000|2020-03-13 00:25:00|9118.7|9112.7|9117|9111|9120|9114|9097.5|9091.5|60
1584059400000|2020-03-13 00:30:00|9117.2|9111.2|9123|9117|9123|9117|9088.5|9082.5|89
1584059700000|2020-03-13 00:35:00|9124.5|9118.5|9105.7|9099.7|9129|9123|9102.5|9096.5|67
1584060000000|2020-03-13 00:40:00|9106.2|9100.2|9142|9136|9142|9136|9104.2|9098.2|58
1584060300000|2020-03-13 00:45:00|9153|9147|9167.7|9161.7|9174.2|9168.2|9145.5|9139.5|75
1584060600000|2020-03-13 00:50:00|9165.2|9159.2|9132.7|9126.7|9165.2|9159.2|9119.5|9113.5|68
1584060900000|2020-03-13 00:55:00|9131.5|9125.5|9124.7|9118.7|9158.2|9152.2|9110.7|9104.7|50
1584061200000|2020-03-13 01:00:00|9123.7|9117.7|9056.7|9050.7|9129.7|9123.7|9053|9047|92
1584061500000|2020-03-13 01:05:00|9057|9051|9043.2|9037.2|9069.2|9063.2|9040.2|9034.2|100
1584061800000|2020-03-13 01:10:00|9044.7|9038.7|9015.7|9009.7|9045|9039|9007.7|9001.7|113
1584062100000|2020-03-13 01:15:00|9013.7|9007.7|8974.7|8968.7|9037.5|9031.5|8972.5|8966.5|232
1584062400000|2020-03-13 01:20:00|8974.5|8968.5|8956.7|8950.7|9008|9002|8956.5|8950.5|224
1584062700000|2020-03-13 01:25:00|8958.7|8952.7|8947.7|8941.7|8966.5|8960.5|8937.5|8931.5|63
1584063000000|2020-03-13 01:30:00|8955|8949|8972.5|8966.5|9000|8994|8945.7|8939.7|61
1584063300000|2020-03-13 01:35:00|8972.7|8966.7|8932.5|8926.5|8979.7|8973.7|8926.5|8920.5|88
1584063600000|2020-03-13 01:40:00|8935.5|8929.5|8927.2|8921.2|8935.5|8929.5|8902.2|8896.2|51
1584063900000|2020-03-13 01:45:00|8929.2|8923.2|8979|8973|8979|8973|8914.2|8908.2|102
1584064200000|2020-03-13 01:50:00|8979.2|8973.2|8966.2|8960.2|8995.7|8989.7|8962.2|8956.2|73
1584064500000|2020-03-13 01:55:00|8965|8959|8923.7|8917.7|8966.7|8960.7|8916.5|8910.5|57
1584064800000|2020-03-13 02:00:00|8920.5|8914.5|8883.5|8877.5|8924.2|8918.2|8874|8868|118
1584065100000|2020-03-13 02:05:00|8890.5|8884.5|8885.5|8879.5|8892.2|8886.2|8861.7|8855.7|68
1584065400000|2020-03-13 02:10:00|8885.2|8879.2|8931.7|8925.7|8938.2|8932.2|8885.2|8879.2|54
1584065700000|2020-03-13 02:15:00|8930.5|8924.5|8948.5|8942.5|8955.7|8949.7|8906|8900|43
1584066000000|2020-03-13 02:20:00|8949.7|8943.7|8948|8942|8966.7|8960.7|8936.7|8930.7|42
1584066300000|2020-03-13 02:25:00|8946.7|8940.7|8968.5|8961.5|8972.5|8965.5|8939|8932|41
1584066600000|2020-03-13 02:30:00|8968.2|8961.2|8982.7|8975.7|8989|8982|8958.2|8951.2|46
1584066900000|2020-03-13 02:35:00|8984|8977|8963.2|8956.2|8989.2|8982.2|8952.7|8945.7|17
1584067200000|2020-03-13 02:40:00|8963|8956|8924|8917|8963|8956|8923.2|8916.2|47
1584067500000|2020-03-13 02:45:00|8924.2|8917.2|8942.2|8935.2|8949.7|8942.7|8923.2|8916.2|35
1584067800000|2020-03-13 02:50:00|8940.7|8933.7|8907.2|8900.2|8950.5|8943.5|8906.5|8899.5|31
1584068100000|2020-03-13 02:55:00|8890.5|8883.5|8917.7|8910.7|8942.2|8935.2|8890.5|8883.5|60
1584068400000|2020-03-13 03:00:00|8916.5|8909.5|8919|8912|8933.5|8926.5|8915.5|8908.5|13
1584068700000|2020-03-13 03:05:00|8918.7|8911.7|8888.5|8881.5|8920|8913|8882|8875|27
1584069000000|2020-03-13 03:10:00|8888.2|8881.2|8887.2|8880.2|8892.7|8885.7|8877.2|8870.2|23
1584069300000|2020-03-13 03:15:00|8884.2|8877.2|8885.5|8878.5|8896.2|8889.2|8881|8874|14
1584069600000|2020-03-13 03:20:00|8885.2|8878.2|8853.2|8846.2|8890.7|8883.7|8853.2|8846.2|57
1584069900000|2020-03-13 03:25:00|8854.5|8847.5|8841.5|8834.5|8855.7|8848.7|8827.5|8820.5|72
1584070200000|2020-03-13 03:30:00|8843.7|8836.7|8858|8851|8858|8851|8834.2|8827.2|30
1584070500000|2020-03-13 03:35:00|8859.2|8852.2|8872.2|8865.2|8876.5|8869.5|8855.7|8848.7|26
1584070800000|2020-03-13 03:40:00|8872.5|8865.5|8869|8862|8875.2|8868.2|8856.7|8849.7|22
1584071100000|2020-03-13 03:45:00|8869.7|8862.7|8867|8860|8895.2|8888.2|8864.5|8857.5|35
1584071400000|2020-03-13 03:50:00|8867.2|8860.2|8844.7|8837.7|8873.5|8866.5|8842.2|8835.2|27
1584071700000|2020-03-13 03:55:00|8845|8838|8850|8843|8864.5|8857.5|8839.5|8832.5|54
1584072000000|2020-03-13 04:00:00|8848.2|8841.2|8857.5|8850.5|8863.5|8856.5|8839.2|8832.2|27
1584072300000|2020-03-13 04:05:00|8857.2|8850.2|8872|8865|8889.2|8882.2|8856.2|8849.2|31
1584072600000|2020-03-13 04:10:00|8871.7|8864.7|8885.5|8878.5|8889.2|8882.2|8868|8861|10
1584072900000|2020-03-13 04:15:00|8877.5|8870.5|8937.7|8930.7|8937.7|8930.7|8877.5|8870.5|76
1584073200000|2020-03-13 04:20:00|8938.2|8931.2|8994.5|8987.5|8994.5|8987.5|8928|8921|116
1584073500000|2020-03-13 04:25:00|8993.2|8986.2|8971.2|8964.2|9007|9000|8948.7|8941.7|92
1584073800000|2020-03-13 04:30:00|8971.5|8964.5|9052.7|9045.7|9055.7|9048.7|8960.2|8953.2|140
1584074100000|2020-03-13 04:35:00|9053|9046|9077.2|9068.2|9112|9105|9027.5|9020.5|148
1584074400000|2020-03-13 04:40:00|9074.2|9065.2|9177.2|9168.2|9210.5|9201.5|9074.2|9065.2|197
1584074700000|2020-03-13 04:45:00|9179.2|9170.2|9097|9088|9181|9172|9059|9050|95
1584075000000|2020-03-13 04:50:00|9095.7|9086.7|9107.7|9097.7|9132|9122|9047|9038|63
1584075300000|2020-03-13 04:55:00|9107|9097|9227.2|9217.2|9230|9220|9107|9097|125
1584075600000|2020-03-13 05:00:00|9225.5|9215.5|9328.5|9318.5|9341.7|9331.7|9218.2|9208.2|240
1584075900000|2020-03-13 05:05:00|9329|9319|9243|9233|9341.5|9331.5|9219.5|9209.5|130
1584076200000|2020-03-13 05:10:00|9242.5|9232.5|9318|9308|9339.7|9329.7|9238|9228|121
1584076500000|2020-03-13 05:15:00|9317.7|9307.7|9433.5|9423.5|9437|9427|9278|9268|239
1584076800000|2020-03-13 05:20:00|9433.7|9423.7|9287.7|9277.7|9436.5|9426.5|9287.7|9277.7|152
1584077100000|2020-03-13 05:25:00|9288|9278|9336.2|9326.2|9377.5|9367.5|9281.7|9271.7|228
1584077400000|2020-03-13 05:30:00|9334.5|9324.5|9401.2|9391.2|9413.7|9403.7|9311|9301|158
1584077700000|2020-03-13 05:35:00|9402.7|9392.7|9421.7|9411.7|9434.5|9424.5|9384.2|9374.2|159
1584078000000|2020-03-13 05:40:00|9419.7|9409.7|9352.2|9342.2|9420|9410|9329.2|9319.2|139
1584078300000|2020-03-13 05:45:00|9350.5|9340.5|9280|9270|9359.2|9349.2|9213.7|9203.7|226
1584078600000|2020-03-13 05:50:00|9280.2|9270.2|9283.7|9273.7|9343.2|9333.2|9268|9258|142
1584078900000|2020-03-13 05:55:00|9285.2|9275.2|9264|9254|9300.5|9290.5|9216.7|9206.7|169
1584079200000|2020-03-13 06:00:00|9249.2|9239.2|9160.2|9150.2|9250.2|9240.2|9160.2|9150.2|179
1584079500000|2020-03-13 06:05:00|9158.7|9148.7|9187.5|9177.5|9218|9208|9142.2|9132.2|256
1584079800000|2020-03-13 06:10:00|9187.2|9177.2|9135.5|9125.5|9210.2|9200.2|9119.2|9109.2|125
1584080100000|2020-03-13 06:15:00|9135.2|9125.2|9099.7|9089.7|9163.7|9153.7|9085.7|9075.7|200
1584080400000|2020-03-13 06:20:00|9094.7|9084.7|9200.2|9190.2|9206.2|9196.2|9086|9076|199
1584080700000|2020-03-13 06:25:00|9202|9192|9218|9208|9224.7|9214.7|9178.7|9168.7|87
1584081000000|2020-03-13 06:30:00|9219.5|9209.5|9196.5|9188.5|9233.2|9223.2|9163|9155|76
1584081300000|2020-03-13 06:35:00|9196|9188|9220.2|9212.2|9241|9233|9195|9187|85
1584081600000|2020-03-13 06:40:00|9222|9214|9223|9215|9262.7|9254.7|9218|9210|61
1584081900000|2020-03-13 06:45:00|9216.7|9208.7|9221.5|9213.5|9238|9230|9214|9206|77
1584082200000|2020-03-13 06:50:00|9223|9215|9214.5|9208.5|9235.2|9229.2|9214.2|9208.2|126
1584082500000|2020-03-13 06:55:00|9214.2|9208.2|9220.7|9214.7|9231|9225|9192.5|9186.5|168
1584082800000|2020-03-13 07:00:00|9219.7|9215.7|9216.7|9212.7|9226.7|9222.7|9157.7|9153.7|668
1584083100000|2020-03-13 07:05:00|9216.5|9212.5|9203.2|9199.2|9224|9220|9173.5|9169.5|680
1584083400000|2020-03-13 07:10:00|9202.7|9198.7|9206.2|9202.2|9211.2|9207.2|9173.2|9169.2|500
1584083700000|2020-03-13 07:15:00|9207|9203|9300.7|9296.7|9318.2|9314.2|9207|9203|996
1584084000000|2020-03-13 07:20:00|9302|9298|9293.2|9289.2|9321.5|9317.5|9274|9270|867
1584084300000|2020-03-13 07:25:00|9292.7|9288.7|9360|9356|9367.7|9363.7|9287.5|9283.5|1174
1584084600000|2020-03-13 07:30:00|9359.7|9355.7|9421.5|9417.5|9435.2|9431.2|9354.5|9350.5|911
1584084900000|2020-03-13 07:35:00|9421.2|9417.2|9467|9463|9478.7|9474.7|9413.7|9409.7|841
1584085200000|2020-03-13 07:40:00|9463|9459|9429.7|9425.7|9478.2|9474.2|9400.7|9396.7|895
1584085500000|2020-03-13 07:45:00|9429.5|9425.5|9474|9470|9478.2|9474.2|9416|9412|787
1584085800000|2020-03-13 07:50:00|9473.2|9469.2|9473.2|9469.2|9509.5|9505.5|9459.2|9455.2|1179
1584086100000|2020-03-13 07:55:00|9473.5|9469.5|9424.5|9421.5|9490.7|9487.7|9404.2|9401.2|870
1584086400000|2020-03-13 08:00:00|9424|9422|9542.7|9540.7|9549.5|9547.5|9424|9422|2956
1584086700000|2020-03-13 08:05:00|9541.5|9539.5|9432.7|9430.7|9541.7|9539.7|9429|9427|2856
1584087000000|2020-03-13 08:10:00|9428.7|9426.7|9374.2|9372.2|9449.5|9447.5|9363|9361|1825
1584087300000|2020-03-13 08:15:00|9374.5|9372.5|9294.7|9292.7|9381.2|9379.2|9286.2|9284.2|1970
1584087600000|2020-03-13 08:20:00|9295.7|9293.7|9367|9365|9386|9384|9295.7|9293.7|1917
1584087900000|2020-03-13 08:25:00|9366.5|9364.5|9340.5|9338.5|9403|9401|9336.5|9334.5|1448
1584088200000|2020-03-13 08:30:00|9340.2|9338.2|9276.2|9274.2|9340.2|9338.2|9248.5|9246.5|1657
1584088500000|2020-03-13 08:35:00|9276|9274|9248|9246|9276|9274|9216.2|9214.2|1347
1584088800000|2020-03-13 08:40:00|9247.7|9245.7|9239.7|9237.7|9261.5|9259.5|9203.7|9201.7|1264
1584089100000|2020-03-13 08:45:00|9243.2|9241.2|9192.7|9190.7|9265.2|9263.2|9191|9189|1790
1584089400000|2020-03-13 08:50:00|9193|9191|9239.2|9237.2|9272.5|9270.5|9193|9191|1424
1584089700000|2020-03-13 08:55:00|9241.7|9239.7|9239.7|9237.7|9261|9259|9215|9213|755
1584090000000|2020-03-13 09:00:00|9240|9238|9205|9203|9262.5|9260.5|9202.5|9200.5|1308
1584090300000|2020-03-13 09:05:00|9206|9204|9235.7|9233.7|9246|9244|9194.5|9192.5|855
1584090600000|2020-03-13 09:10:00|9237.5|9235.5|9275.7|9273.7|9291.7|9289.7|9225.7|9223.7|960
1584090900000|2020-03-13 09:15:00|9276|9274|9297.5|9295.5|9314|9312|9271.5|9269.5|1582
1584091200000|2020-03-13 09:20:00|9296.5|9294.5|9333.5|9331.5|9350.5|9348.5|9284.7|9282.7|1088
1584091500000|2020-03-13 09:25:00|9341.5|9339.5|9346.5|9344.5|9363.5|9361.5|9326.7|9324.7|982
1584091800000|2020-03-13 09:30:00|9346.7|9344.7|9367.5|9365.5|9373.2|9371.2|9338.5|9336.5|901
1584092100000|2020-03-13 09:35:00|9367.7|9365.7|9378.7|9376.7|9397.2|9395.2|9357.7|9355.7|1096
1584092400000|2020-03-13 09:40:00|9378.5|9376.5|9408|9406|9408.2|9406.2|9375.7|9373.7|684
1584092700000|2020-03-13 09:45:00|9409.5|9407.5|9442|9440|9443.5|9441.5|9404|9402|1091
1584093000000|2020-03-13 09:50:00|9442.7|9440.7|9447.7|9445.7|9461.7|9459.7|9425.7|9423.7|1254
1584093300000|2020-03-13 09:55:00|9448.5|9446.5|9465|9463|9498.7|9496.7|9448.5|9446.5|1535
1584093600000|2020-03-13 10:00:00|9465.2|9463.2|9479.7|9477.7|9489.7|9487.7|9462.2|9460.2|1043
1584093900000|2020-03-13 10:05:00|9480|9478|9467.5|9465.5|9483|9481|9439|9437|2789
1584094200000|2020-03-13 10:10:00|9470|9468|9492.2|9490.2|9502.5|9500.5|9467.2|9465.2|1688
1584094500000|2020-03-13 10:15:00|9491.5|9489.5|9521|9519|9526|9524|9491.5|9489.5|1114
1584094800000|2020-03-13 10:20:00|9521.2|9519.2|9520|9518|9545.7|9543.7|9520|9518|1305
1584095100000|2020-03-13 10:25:00|9519.7|9517.7|9473.5|9471.5|9520|9518|9463|9461|1689
1584095400000|2020-03-13 10:30:00|9473.7|9471.7|9483.5|9481.5|9496.5|9494.5|9463.7|9461.7|1640
1584095700000|2020-03-13 10:35:00|9483.2|9481.2|9476.2|9474.2|9496|9494|9459.2|9457.2|1219
1584096000000|2020-03-13 10:40:00|9477.2|9475.2|9506.2|9504.2|9516.5|9514.5|9475.2|9473.2|833
1584096300000|2020-03-13 10:45:00|9506|9504|9513.4|9511.4|9517.7|9515.7|9499.2|9497.2|562
1584096600000|2020-03-13 10:50:00|9513.7|9511.7|9533.3|9531.3|9536|9534|9506|9504|806
1584096900000|2020-03-13 10:55:00|9533.5|9531.5|9534.2|9532.2|9552.2|9550.2|9523.2|9521.2|836
1584097200000|2020-03-13 11:00:00|9533.2|9531.2|9557.2|9555.2|9558|9556|9532|9530|556
1584097500000|2020-03-13 11:05:00|9557.7|9555.7|9611.5|9609.5|9617.5|9615.5|9557.5|9555.5|1637
1584097800000|2020-03-13 11:10:00|9611.7|9609.7|9673.2|9671.2|9675|9673|9598|9596|1614
1584098100000|2020-03-13 11:15:00|9673|9671|9715.5|9713.5|9784|9782|9672.7|9670.7|2481
1584098400000|2020-03-13 11:20:00|9714.5|9712.5|9665|9663|9720|9718|9656.2|9654.2|2214
1584098700000|2020-03-13 11:25:00|9664.7|9662.7|9677.5|9675.5|9692|9690|9647|9645|992
1584099000000|2020-03-13 11:30:00|9677.2|9675.2|9756.7|9754.7|9760.7|9758.7|9677|9675|1638
1584099300000|2020-03-13 11:35:00|9757|9755|9723.5|9721.5|9757|9755|9689.2|9687.2|1512
1584099600000|2020-03-13 11:40:00|9723.7|9721.7|9801|9799|9822|9820|9718.7|9716.7|1777
1584099900000|2020-03-13 11:45:00|9803.5|9801.5|9702.2|9700.2|9807.7|9805.7|9698.7|9696.7|1178
1584100200000|2020-03-13 11:50:00|9703.5|9701.5|9738|9736|9748.2|9746.2|9699.7|9697.7|778
1584100500000|2020-03-13 11:55:00|9738.7|9736.7|9767.7|9765.7|9781.7|9779.7|9733.7|9731.7|1197
1584100800000|2020-03-13 12:00:00|9771.2|9769.2|9779.2|9777.2|9780.7|9778.7|9726.5|9724.5|1444
1584101100000|2020-03-13 12:05:00|9780.5|9778.5|9795.7|9793.7|9809.7|9807.7|9767.2|9765.2|1016
1584101400000|2020-03-13 12:10:00|9796|9794|9829.2|9827.2|9830.5|9828.5|9794.2|9792.2|2639
1584101700000|2020-03-13 12:15:00|9830.5|9828.5|9826.5|9824.5|9851.5|9849.5|9811|9809|1439
1584102000000|2020-03-13 12:20:00|9827|9825|9879.2|9877.2|9888|9886|9819.5|9817.5|1796
1584102300000|2020-03-13 12:25:00|9879.7|9877.7|9958.2|9956.2|9968.2|9966.2|9870|9868|2003
1584102600000|2020-03-13 12:30:00|9957|9955|9990.7|9988.7|10005.2|10003.2|9941.7|9939.7|1885
1584102900000|2020-03-13 12:35:00|9991.5|9989.5|9922.2|9920.2|9991.5|9989.5|9922|9920|2032
1584103200000|2020-03-13 12:40:00|9922.5|9920.5|9942.5|9940.5|9955.2|9953.2|9897.7|9895.7|1062
1584103500000|2020-03-13 12:45:00|9940.5|9938.5|9868.7|9866.7|9940.5|9938.5|9868.5|9866.5|1066
1584103800000|2020-03-13 12:50:00|9868.5|9866.5|9855.5|9853.5|9907.2|9905.2|9828.5|9826.5|1123
1584104100000|2020-03-13 12:55:00|9854.7|9852.7|9854.2|9852.2|9880.2|9878.2|9852.2|9850.2|640
1584104400000|2020-03-13 13:00:00|9855|9853|9796.5|9794.5|9866|9864|9790.7|9788.7|1374
1584104700000|2020-03-13 13:05:00|9796.2|9794.2|9774.7|9772.7|9797.7|9795.7|9713.5|9711.5|1969
1584105000000|2020-03-13 13:10:00|9775.5|9773.5|9825.5|9823.5|9851|9849|9772.5|9770.5|988
1584105300000|2020-03-13 13:15:00|9828|9826|9785.2|9783.2|9834.2|9832.2|9778|9776|861
1584105600000|2020-03-13 13:20:00|9785.5|9783.5|9749|9747|9798|9796|9725.5|9723.5|990
1584105900000|2020-03-13 13:25:00|9748.7|9746.7|9810.7|9808.7|9813|9811|9727.2|9725.2|851
1584106200000|2020-03-13 13:30:00|9809|9807|9645.5|9643.5|9813|9811|9635.7|9633.7|2234
1584106500000|2020-03-13 13:35:00|9644.7|9642.7|9584|9582|9675.7|9673.7|9582|9580|1856
1584106800000|2020-03-13 13:40:00|9582.7|9580.7|9556.2|9554.2|9619.5|9617.5|9539.5|9537.5|1932
1584107100000|2020-03-13 13:45:00|9563.5|9561.5|9648.2|9646.2|9657.5|9655.5|9559.7|9557.7|2133
1584107400000|2020-03-13 13:50:00|9648|9646|9547.5|9545.5|9648|9646|9539|9537|1295
1584107700000|2020-03-13 13:55:00|9553.2|9551.2|9518|9516|9575.2|9573.2|9504|9502|1606
1584108000000|2020-03-13 14:00:00|9518.5|9516.5|9578.9|9576.9|9593.2|9591.2|9499.7|9497.7|1875
1584108300000|2020-03-13 14:05:00|9578.7|9576.7|9566.7|9564.7|9602.9|9600.9|9556.9|9554.9|1030
1584108600000|2020-03-13 14:10:00|9565.4|9563.4|9551.2|9549.2|9604.2|9602.2|9543.4|9541.4|1217
1584108900000|2020-03-13 14:15:00|9551.4|9549.4|9625.9|9623.9|9653.9|9651.9|9536.7|9534.7|1328
1584109200000|2020-03-13 14:20:00|9626.2|9624.2|9636.2|9634.2|9672.2|9670.2|9602.9|9600.9|1779
1584109500000|2020-03-13 14:25:00|9633.7|9631.7|9561.9|9559.9|9669.2|9667.2|9553.2|9551.2|1251
1584109800000|2020-03-13 14:30:00|9561.7|9559.7|9551.4|9549.4|9595.9|9593.9|9543.9|9541.9|944
1584110100000|2020-03-13 14:35:00|9552.7|9550.7|9493.7|9491.7|9552.7|9550.7|9477.2|9475.2|1369
1584110400000|2020-03-13 14:40:00|9492.4|9490.4|9493.4|9491.4|9513.4|9511.4|9472.2|9470.2|729
1584110700000|2020-03-13 14:45:00|9495.7|9493.7|9468.2|9466.2|9496.2|9494.2|9464.7|9462.7|1076
1584111000000|2020-03-13 14:50:00|9469.9|9467.9|9411.4|9409.4|9488.7|9486.7|9409.9|9407.9|1090
1584111300000|2020-03-13 14:55:00|9411.2|9409.2|9339.2|9337.2|9419.7|9417.7|9316.7|9314.7|1719
1584111600000|2020-03-13 15:00:00|9340.2|9338.2|9377.9|9375.9|9431.2|9429.2|9337.9|9335.9|1419
1584111900000|2020-03-13 15:05:00|9376.4|9374.4|9360.7|9358.7|9376.7|9374.7|9333.4|9331.4|1071
1584112200000|2020-03-13 15:10:00|9360.4|9358.4|9390|9388|9418.8|9416.8|9320.2|9318.2|1281
1584112500000|2020-03-13 15:15:00|9391|9389|9349.5|9347.5|9408|9406|9288.5|9286.5|1661
1584112800000|2020-03-13 15:20:00|9350|9348|9302.5|9300.5|9373.3|9371.3|9295.3|9293.3|1361
1584113100000|2020-03-13 15:25:00|9302|9300|9208.5|9206.5|9310.3|9308.3|9208.5|9206.5|1679
1584113400000|2020-03-13 15:30:00|9207.3|9205.3|9142.5|9140.5|9252.3|9250.3|9136.3|9134.3|2590
1584113700000|2020-03-13 15:35:00|9142.3|9140.3|9173.8|9171.8|9227.5|9225.5|9140.8|9138.8|1712
1584114000000|2020-03-13 15:40:00|9174|9172|9126.8|9124.8|9174|9172|9115.3|9113.3|1522
1584114300000|2020-03-13 15:45:00|9129.8|9127.8|9082.5|9080.5|9139.8|9137.8|9076.5|9074.5|2490
1584114600000|2020-03-13 15:50:00|9081.5|9079.5|9094.3|9092.3|9132.3|9130.3|9065.5|9063.5|1949
1584114900000|2020-03-13 15:55:00|9095.3|9093.3|9182.8|9180.8|9267.8|9265.8|9094|9092|2573
1584115200000|2020-03-13 16:00:00|9182.3|9180.3|9126.3|9124.3|9204.8|9202.8|9105.8|9103.8|1170
1584115500000|2020-03-13 16:05:00|9127|9125|9162.5|9160.5|9198.3|9196.3|9100.3|9098.3|884
1584115800000|2020-03-13 16:10:00|9164|9162|9180|9178|9193.8|9191.8|9139.8|9137.8|1030
1584116100000|2020-03-13 16:15:00|9179.8|9177.8|9172.8|9170.8|9204.5|9202.5|9151.5|9149.5|1131
1584116400000|2020-03-13 16:20:00|9175|9173|9179.5|9177.5|9203.3|9201.3|9164|9162|1205
1584116700000|2020-03-13 16:25:00|9179|9177|9175.5|9173.5|9203|9201|9160|9158|1953
1584117000000|2020-03-13 16:30:00|9177.3|9175.3|9235.8|9232.8|9280.5|9277.5|9167.5|9164.5|2772
1584117300000|2020-03-13 16:35:00|9236|9233|9231|9228|9253.5|9250.5|9208.5|9205.5|2440
1584117600000|2020-03-13 16:40:00|9231.3|9228.3|9309.5|9306.5|9309.5|9306.5|9223.5|9220.5|860
1584117900000|2020-03-13 16:45:00|9309.8|9306.8|9334.5|9331.5|9343|9340|9301.3|9298.3|952
1584118200000|2020-03-13 16:50:00|9334.3|9331.3|9385|9382|9402|9399|9332.8|9329.8|1217
1584118500000|2020-03-13 16:55:00|9382|9379|9297.5|9294.5|9385|9382|9289.3|9286.3|924
1584118800000|2020-03-13 17:00:00|9299.5|9296.5|9302.5|9299.5|9367.3|9364.3|9292|9289|594
1584119100000|2020-03-13 17:05:00|9300.5|9297.5|9299.8|9296.8|9320.5|9317.5|9287.3|9284.3|371
1584119400000|2020-03-13 17:10:00|9302.5|9299.5|9334.3|9331.3|9341.3|9338.3|9284.8|9281.8|389
1584119700000|2020-03-13 17:15:00|9335|9332|9333|9330|9346.5|9343.5|9308|9305|196
1584120000000|2020-03-13 17:20:00|9333.3|9330.3|9375.3|9372.3|9385.5|9382.5|9331|9328|343
1584120300000|2020-03-13 17:25:00|9373.5|9370.5|9393.3|9390.3|9399.3|9396.3|9367|9364|202
1584120600000|2020-03-13 17:30:00|9390.3|9387.3|9361.3|9358.3|9417.8|9414.8|9355.8|9352.8|437
1584120900000|2020-03-13 17:35:00|9361.5|9358.5|9399.8|9396.8|9403.5|9400.5|9360.5|9357.5|332
1584121200000|2020-03-13 17:40:00|9402|9399|9425|9422|9441.8|9438.8|9401.3|9398.3|345
1584121500000|2020-03-13 17:45:00|9427.5|9424.5|9460.3|9457.3|9460.3|9457.3|9427.5|9424.5|197
1584121800000|2020-03-13 17:50:00|9459.8|9456.8|9472|9469|9481|9478|9456.5|9453.5|280
1584122100000|2020-03-13 17:55:00|9470|9467|9469.8|9466.8|9476.8|9473.8|9445.3|9442.3|673
1584122400000|2020-03-13 18:00:00|9469|9466|9408.5|9405.5|9472.5|9469.5|9408.5|9405.5|348
1584122700000|2020-03-13 18:05:00|9405.5|9402.5|9374.3|9371.3|9423.5|9420.5|9340.3|9337.3|368
1584123000000|2020-03-13 18:10:00|9372.3|9369.3|9389.3|9386.3|9404.3|9401.3|9350.8|9347.8|220
1584123300000|2020-03-13 18:15:00|9390.5|9387.5|9391.8|9388.8|9421|9418|9389.5|9386.5|119
1584123600000|2020-03-13 18:20:00|9392.3|9389.3|9399.5|9396.5|9405.8|9402.8|9364.8|9361.8|214
1584123900000|2020-03-13 18:25:00|9398|9395|9358.3|9355.3|9401.3|9398.3|9356.5|9353.5|184
1584124200000|2020-03-13 18:30:00|9358.5|9355.5|9361.8|9358.8|9365.5|9362.5|9320.3|9317.3|320
1584124500000|2020-03-13 18:35:00|9361.5|9358.5|9310|9307|9373.8|9370.8|9302|9299|216
1584124800000|2020-03-13 18:40:00|9310.3|9307.3|9420.3|9417.3|9421.5|9418.5|9296.3|9293.3|443
1584125100000|2020-03-13 18:45:00|9420.5|9417.5|9382.5|9379.5|9423.5|9420.5|9367.3|9364.3|289
1584125400000|2020-03-13 18:50:00|9380.8|9377.8|9408.8|9405.8|9416.3|9413.3|9372|9369|129
1584125700000|2020-03-13 18:55:00|9408.5|9405.5|9444.8|9441.8|9449.3|9446.3|9405.3|9402.3|284
1584126000000|2020-03-13 19:00:00|9444.5|9441.5|9463.5|9460.5|9483.3|9480.3|9433|9430|270
1584126300000|2020-03-13 19:05:00|9464.8|9461.8|9457.3|9454.3|9486.8|9483.8|9444.3|9441.3|160
1584126600000|2020-03-13 19:10:00|9457.8|9454.8|9459.3|9456.3|9475.3|9472.3|9418.3|9415.3|187
1584126900000|2020-03-13 19:15:00|9459|9456|9475.3|9472.3|9486.5|9483.5|9446.5|9443.5|195
1584127200000|2020-03-13 19:20:00|9475|9472|9474.5|9471.5|9495.8|9492.8|9454.3|9451.3|132
1584127500000|2020-03-13 19:25:00|9472.8|9469.8|9477.3|9474.3|9484.8|9481.8|9461|9458|150
1584127800000|2020-03-13 19:30:00|9478.5|9475.5|9399.3|9396.3|9498|9495|9352|9349|465
1584128100000|2020-03-13 19:35:00|9399.5|9396.5|9506.8|9503.8|9517|9514|9371|9368|302
1584128400000|2020-03-13 19:40:00|9506|9503|9559.5|9556.5|9567|9564|9481|9478|382
1584128700000|2020-03-13 19:45:00|9560.3|9557.3|9591.8|9588.8|9610.5|9607.5|9559.5|9556.5|366
1584129000000|2020-03-13 19:50:00|9596.8|9593.8|9693.8|9690.8|9694|9691|9590.8|9587.8|618
1584129300000|2020-03-13 19:55:00|9691|9688|9670.5|9667.5|9712.8|9709.8|9642.3|9639.3|829
1584129600000|2020-03-13 20:00:00|9673|9670|9694.8|9691.8|9700|9697|9672|9669|306
1584129900000|2020-03-13 20:05:00|9694.3|9691.3|9695.8|9692.8|9717|9714|9690.8|9687.8|278
1584130200000|2020-03-13 20:10:00|9696|9693|9725.8|9722.8|9731.3|9728.3|9695.3|9692.3|288
1584130500000|2020-03-13 20:15:00|9725.5|9722.5|9682|9679|9725.5|9722.5|9681.8|9678.8|132
1584130800000|2020-03-13 20:20:00|9680.8|9677.8|9658|9655|9682|9679|9652.8|9649.8|184
1584131100000|2020-03-13 20:25:00|9657.8|9654.8|9684.5|9681.5|9686|9683|9656|9653|60
1584131400000|2020-03-13 20:30:00|9678|9675|9654.3|9651.3|9680|9677|9614.3|9611.3|146
1584131700000|2020-03-13 20:35:00|9653.8|9650.8|9643.5|9640.5|9683.5|9680.5|9642|9639|122
1584132000000|2020-03-13 20:40:00|9643.8|9640.8|9605.5|9602.5|9649.3|9646.3|9600.8|9597.8|113
1584132300000|2020-03-13 20:45:00|9607.5|9604.5|9592.3|9589.3|9632.3|9629.3|9592.3|9589.3|186
1584132600000|2020-03-13 20:50:00|9595.5|9592.5|9598|9595|9608|9605|9585|9582|83
1584132900000|2020-03-13 20:55:00|9597.8|9594.8|9623.3|9620.3|9645.3|9642.3|9594.5|9591.5|160
1584309900000|2020-03-15 22:05:00|9343.4|9337.4|9285.5|9275.5|9405.9|9399.9|9253|9243|0
1584310200000|2020-03-15 22:10:00|9289.3|9279.3|9230.1|9220.1|9304.8|9294.8|9221.1|9211.1|0
1584310500000|2020-03-15 22:15:00|9229.1|9219.1|9220.3|9210.3|9238.3|9228.3|9206|9196|0
1584310800000|2020-03-15 22:20:00|9221.4|9211.4|9210.3|9200.3|9221.4|9211.4|9205.5|9195.5|0
1584311100000|2020-03-15 22:25:00|9211.3|9201.3|9212.8|9197.8|9212.8|9201.3|9210.3|9197.8|0
1584311400000|2020-03-15 22:30:00|9212.7|9197.7|9176.6|9161.6|9212.9|9197.9|9174.8|9159.8|0
1584311700000|2020-03-15 22:35:00|9176.4|9161.4|9175.8|9160.8|9183.1|9168.1|9169.8|9154.8|0
1584312000000|2020-03-15 22:40:00|9175.7|9160.7|9156.9|9141.9|9175.7|9160.7|9156.6|9141.6|0
1584312300000|2020-03-15 22:45:00|9155.9|9140.9|9156.7|9141.7|9156.7|9141.7|9155.4|9140.4|0
1584312600000|2020-03-15 22:50:00|9156.8|9141.8|9127.6|9112.6|9156.8|9141.8|9127.6|9112.6|0
1584312900000|2020-03-15 22:55:00|9127.7|9112.7|9117.6|9102.6|9127.7|9112.7|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|9154.1|9139.1|9154.6|9139.6|9117.7|9102.7|0
1584313500000|2020-03-15 23:05:00|9153.9|9138.9|9151.1|9136.1|9153.9|9138.9|9151|9136|0
1584313800000|2020-03-15 23:10:00|9151|9136|9150.9|9135.9|9151|9136|9150.6|9135.6|0
1584314100000|2020-03-15 23:15:00|9150.8|9135.8|9150.8|9135.8|9151.3|9136.3|9150.8|9135.8|0
1584314400000|2020-03-15 23:20:00|9150.9|9135.9|9117.2|9102.2|9150.9|9135.9|9117.2|9102.2|0
1584314700000|2020-03-15 23:25:00|9117.1|9102.1|9122.7|9107.7|9122.8|9107.8|9117.1|9102.1|0
1584315000000|2020-03-15 23:30:00|9122.8|9107.8|9122.4|9107.4|9122.8|9107.8|9122.3|9107.3|0
1584315300000|2020-03-15 23:35:00|9122.3|9107.3|9131.2|9116.2|9131.2|9116.2|9122.3|9107.3|0
1584315600000|2020-03-15 23:40:00|9132.3|9117.3|9143|9128|9143|9128|9132.3|9117.3|0
1584315900000|2020-03-15 23:45:00|9143.1|9128.1|9149.4|9134.4|9149.4|9134.4|9143|9128|0
1584316200000|2020-03-15 23:50:00|9149.5|9134.5|9158.5|9143.5|9158.5|9143.5|9149.5|9134.5|0
1584316500000|2020-03-15 23:55:00|9158.6|9143.6|9163.7|9148.7|9163.7|9148.7|9158.6|9143.6|0
1584316800000|2020-03-16 00:00:00|9163.6|9148.6|9172.9|9157.9|9173.3|9158.3|9163.6|9148.6|0
1584317100000|2020-03-16 00:05:00|9172.8|9157.8|9171.1|9156.1|9172.8|9157.8|9171.1|9156.1|0
1584317400000|2020-03-16 00:10:00|9177.1|9162.1|9165.1|9150.1|9198.1|9183.1|9165.1|9150.1|0
1584317700000|2020-03-16 00:15:00|9160.1|9145.1|8883.3|8869.3|9160.1|9145.1|8858.8|8844.8|879
1584318000000|2020-03-16 00:20:00|8883.8|8869.8|8881|8867|8895.8|8881.8|8839|8825|219
1584318300000|2020-03-16 00:25:00|8881.8|8867.8|8955|8946|8962.8|8953.8|8881.8|8867.8|122
1584318600000|2020-03-16 00:30:00|8954.8|8945.8|8982.8|8973.8|8999|8990|8911.5|8902.5|226
1584318900000|2020-03-16 00:35:00|8983|8974|8969.3|8960.3|8990.8|8981.8|8954.5|8945.5|143
1584319200000|2020-03-16 00:40:00|8969.8|8960.8|8971.3|8962.3|8972.8|8963.8|8957.5|8948.5|126
1584319500000|2020-03-16 00:45:00|8968.5|8959.5|8962.3|8953.3|8986.5|8977.5|8962|8953|58
1584319800000|2020-03-16 00:50:00|8962.8|8953.8|8970.3|8961.3|8987.3|8978.3|8960.8|8951.8|71
1584320100000|2020-03-16 00:55:00|8970|8961|8958.8|8949.8|8981.3|8972.3|8946.3|8937.3|58
1584320400000|2020-03-16 01:00:00|8958.5|8949.5|8941.5|8932.5|8958.5|8949.5|8906.8|8897.8|92
1584320700000|2020-03-16 01:05:00|8939.3|8930.3|8895.3|8886.3|8939.3|8930.3|8890.8|8881.8|99
1584321000000|2020-03-16 01:10:00|8895.5|8886.5|8872.5|8863.5|8919.3|8910.3|8866.3|8857.3|132
1584321300000|2020-03-16 01:15:00|8871.5|8862.5|8891.5|8882.5|8934.8|8925.8|8871.5|8862.5|91
1584321600000|2020-03-16 01:20:00|8891.8|8882.8|8915.5|8906.5|8933.8|8924.8|8880|8871|58
1584321900000|2020-03-16 01:25:00|8915.3|8906.3|8886.5|8877.5|8921|8912|8872.3|8863.3|74
1584322200000|2020-03-16 01:30:00|8887.8|8878.8|8894|8885|8894|8885|8864.3|8855.3|205
1584322500000|2020-03-16 01:35:00|8891|8882|8907|8898|8914.8|8905.8|8884.5|8875.5|19
1584322800000|2020-03-16 01:40:00|8907.3|8898.3|8889|8880|8913.3|8904.3|8887.5|8878.5|21
1584323100000|2020-03-16 01:45:00|8889.3|8880.3|8917|8908|8917|8908|8889.3|8880.3|22
1584323400000|2020-03-16 01:50:00|8917.5|8908.5|8977.8|8968.8|8982|8973|8917.5|8908.5|66
1584323700000|2020-03-16 01:55:00|8976.3|8967.3|9008|8999|9009|9000|8973.8|8964.8|48
1584324000000|2020-03-16 02:00:00|9009|9000|8985.5|8976.5|9009|9000|8983.3|8974.3|21
1584324300000|2020-03-16 02:05:00|8985.8|8976.8|8972.8|8963.8|8986|8977|8958|8949|39
1584324600000|2020-03-16 02:10:00|8972.5|8963.5|8954.8|8945.8|8972.8|8963.8|8950.5|8941.5|30
1584324900000|2020-03-16 02:15:00|8954.5|8945.5|8948.5|8939.5|8973.5|8964.5|8947.5|8938.5|15
1584325200000|2020-03-16 02:20:00|8948|8939|8936.3|8927.3|8951.3|8942.3|8921.8|8912.8|42
1584325500000|2020-03-16 02:25:00|8936|8927|8932.5|8923.5|8936|8927|8922|8913|43
1584325800000|2020-03-16 02:30:00|8932.8|8923.8|8923|8914|8933.5|8924.5|8922.8|8913.8|13
1584326100000|2020-03-16 02:35:00|8923.5|8914.5|8927.3|8918.3|8940.5|8931.5|8921.5|8912.5|22
1584326400000|2020-03-16 02:40:00|8923.3|8914.3|8922.3|8913.3|8923.8|8914.8|8907.8|8898.8|22
1584326700000|2020-03-16 02:45:00|8922|8913|8913.8|8904.8|8923.5|8914.5|8913.8|8904.8|8
1584327000000|2020-03-16 02:50:00|8913.5|8904.5|8912.8|8903.8|8913.5|8904.5|8891.3|8882.3|29
1584327300000|2020-03-16 02:55:00|8914|8905|8886.5|8877.5|8917|8908|8864.8|8855.8|51
1584327600000|2020-03-16 03:00:00|8887|8878|8888.3|8879.3|8893.8|8884.8|8872.5|8863.5|13
1584327900000|2020-03-16 03:05:00|8888.5|8879.5|8908|8899|8910|8901|8883.3|8874.3|20
1584328200000|2020-03-16 03:10:00|8907.8|8898.8|8948.3|8939.3|8948.3|8939.3|8907.8|8898.8|21
1584328500000|2020-03-16 03:15:00|8946.5|8937.5|8932.5|8923.5|8952|8943|8932.5|8923.5|14
1584328800000|2020-03-16 03:20:00|8936.8|8927.8|8930.8|8921.8|8938.8|8929.8|8924.3|8915.3|18
1584329100000|2020-03-16 03:25:00|8931.5|8922.5|8932.8|8923.8|8935.8|8926.8|8920|8911|11
1584329400000|2020-03-16 03:30:00|8934.5|8925.5|8937|8928|8941|8932|8932.8|8923.8|8
1584329700000|2020-03-16 03:35:00|8934.5|8925.5|8937|8928|8938|8929|8933.5|8924.5|4
1584330000000|2020-03-16 03:40:00|8937.3|8928.3|8920.8|8911.8|8938.8|8929.8|8920.5|8911.5|6
1584330300000|2020-03-16 03:45:00|8920.5|8911.5|8921.3|8912.3|8926|8917|8918.3|8909.3|11
1584330600000|2020-03-16 03:50:00|8921.5|8912.5|8913.8|8904.8|8921.5|8912.5|8912.5|8903.5|5
1584330900000|2020-03-16 03:55:00|8913.5|8904.5|8909|8900|8913.8|8904.8|8903.8|8894.8|7
1584331200000|2020-03-16 04:00:00|8909.3|8900.3|8917.3|8908.3|8928|8919|8904.8|8895.8|7
1584331500000|2020-03-16 04:05:00|8917.5|8908.5|8918.5|8909.5|8921.5|8912.5|8915.8|8906.8|11
1584331800000|2020-03-16 04:10:00|8918|8909|8918|8909|8923.5|8914.5|8917.3|8908.3|3
1584332100000|2020-03-16 04:15:00|8917.8|8908.8|8912.3|8903.3|8917.8|8908.8|8911.8|8902.8|2
1584332400000|2020-03-16 04:20:00|8913.8|8904.8|8900.8|8891.8|8916.3|8907.3|8899.3|8890.3|17
1584332700000|2020-03-16 04:25:00|8899.8|8890.8|8884.8|8875.8|8900.8|8891.8|8871.8|8862.8|52
1584333000000|2020-03-16 04:30:00|8885|8876|8875|8866|8885|8876|8872|8863|13
1584333300000|2020-03-16 04:35:00|8875.5|8866.5|8874.3|8865.3|8877|8868|8871.5|8862.5|15
1584333600000|2020-03-16 04:40:00|8868.8|8859.8|8878|8869|8886.5|8877.5|8868.8|8859.8|15
1584333900000|2020-03-16 04:45:00|8877.5|8868.5|8870|8861|8878|8869|8864|8855|49
1584334200000|2020-03-16 04:50:00|8869.5|8860.5|8868.3|8859.3|8873|8864|8866.8|8857.8|39
1584334500000|2020-03-16 04:55:00|8866.8|8857.8|8869.5|8860.5|8873|8864|8865.3|8856.3|20
1584334800000|2020-03-16 05:00:00|8868.5|8859.5|8847|8838|8868.5|8859.5|8841.3|8832.3|95
1584335100000|2020-03-16 05:05:00|8847.3|8838.3|8884|8875|8886.3|8877.3|8843.8|8834.8|61
1584335400000|2020-03-16 05:10:00|8887.8|8878.8|8859.8|8850.8|8896|8887|8855.3|8846.3|66
1584335700000|2020-03-16 05:15:00|8858.5|8849.5|8861.8|8852.8|8873.3|8864.3|8849|8840|26
1584336000000|2020-03-16 05:20:00|8862|8853|8858.5|8849.5|8872.3|8863.3|8855.3|8846.3|10
1584336300000|2020-03-16 05:25:00|8858.3|8849.3|8853.5|8844.5|8858.3|8849.3|8847.3|8838.3|43
1584336600000|2020-03-16 05:30:00|8853.8|8844.8|8848|8839|8853.8|8844.8|8829.8|8820.8|86
1584336900000|2020-03-16 05:35:00|8851.8|8842.8|8874.8|8865.8|8884.3|8875.3|8844.8|8835.8|86
1584337200000|2020-03-16 05:40:00|8873.8|8864.8|8853|8844|8873.8|8864.8|8846.8|8837.8|54
1584337500000|2020-03-16 05:45:00|8852.8|8843.8|8879.3|8870.3|8879.5|8870.5|8852.8|8843.8|32
1584337800000|2020-03-16 05:50:00|8879.8|8870.8|8861|8852|8898.8|8889.8|8861|8852|66
1584338100000|2020-03-16 05:55:00|8861.5|8852.5|8847.3|8838.3|8866|8857|8823.8|8814.8|195
1584338400000|2020-03-16 06:00:00|8844.5|8835.5|8836.8|8827.8|8856.5|8847.5|8835.3|8826.3|92
1584338700000|2020-03-16 06:05:00|8836.5|8827.5|8838.5|8829.5|8848.8|8839.8|8835|8826|54
1584339000000|2020-03-16 06:10:00|8838.3|8829.3|8840|8831|8841.3|8832.3|8829.3|8820.3|45
1584339300000|2020-03-16 06:15:00|8839.5|8830.5|8863.5|8854.5|8868.3|8859.3|8832.5|8823.5|76
1584339600000|2020-03-16 06:20:00|8863.8|8854.8|8869.8|8860.8|8878.8|8869.8|8848.3|8839.3|105
1584339900000|2020-03-16 06:25:00|8870.8|8861.8|8868.5|8859.5|8896.5|8887.5|8868.5|8859.5|110
1584340200000|2020-03-16 06:30:00|8868.3|8859.3|8827.3|8818.3|8868.3|8859.3|8773.8|8764.8|597
1584340500000|2020-03-16 06:35:00|8827.8|8818.8|8799.8|8790.8|8831.5|8822.5|8796.3|8787.3|175
1584340800000|2020-03-16 06:40:00|8799.5|8790.5|8802.8|8795.8|8812.5|8803.5|8790.3|8783.3|79
1584341100000|2020-03-16 06:45:00|8802|8795|8820.8|8813.8|8837.5|8830.5|8799.3|8792.3|114
1584341400000|2020-03-16 06:50:00|8820.5|8813.5|8770.8|8763.8|8837.8|8830.8|8770.8|8763.8|186
1584341700000|2020-03-16 06:55:00|8771|8764|8763|8756|8778.5|8771.5|8726|8719|575
1584342000000|2020-03-16 07:00:00|8762|8757|8725.8|8720.8|8810.3|8805.3|8707|8702|1343
1584342300000|2020-03-16 07:05:00|8726.8|8721.8|8750|8745|8773|8768|8718.5|8713.5|1161
1584342600000|2020-03-16 07:10:00|8748.8|8743.8|8568.8|8563.8|8748.8|8743.8|8533.3|8528.3|1644
1584342900000|2020-03-16 07:15:00|8568.3|8563.3|8692.3|8687.3|8725.3|8720.3|8568|8563|1208
1584343200000|2020-03-16 07:20:00|8682.3|8677.3|8637.3|8632.3|8721.8|8716.8|8623.5|8618.5|784
1584343500000|2020-03-16 07:25:00|8637|8632|8674.5|8669.5|8691.5|8686.5|8587.5|8582.5|700
1584343800000|2020-03-16 07:30:00|8674.8|8669.8|8629.3|8624.3|8685|8680|8627.3|8622.3|820
1584344100000|2020-03-16 07:35:00|8628.3|8623.3|8639.8|8634.8|8643.5|8638.5|8622.3|8617.3|699
1584344400000|2020-03-16 07:40:00|8643|8638|8679.8|8674.8|8710.5|8705.5|8642.8|8637.8|483
1584344700000|2020-03-16 07:45:00|8680.3|8675.3|8677.5|8672.5|8685|8680|8626.5|8621.5|509
1584345000000|2020-03-16 07:50:00|8677.3|8672.3|8619.8|8614.8|8677.5|8672.5|8607.5|8602.5|454
1584345300000|2020-03-16 07:55:00|8623.5|8618.5|8664.8|8659.8|8674.3|8669.3|8604.5|8599.5|923
1584345600000|2020-03-16 08:00:00|8664.3|8660.3|8707.8|8703.8|8746.5|8742.5|8664.3|8660.3|1476
1584345900000|2020-03-16 08:05:00|8707.5|8703.5|8806.3|8802.3|8808.5|8804.5|8691.3|8687.3|1759
1584346200000|2020-03-16 08:10:00|8807.3|8803.3|8718.8|8714.8|8809|8805|8702|8698|1589
1584346500000|2020-03-16 08:15:00|8717.3|8713.3|8685.5|8681.5|8757.3|8753.3|8681.5|8677.5|1496
1584346800000|2020-03-16 08:20:00|8683|8679|8637.5|8633.5|8704.3|8700.3|8608.8|8604.8|1623
1584347100000|2020-03-16 08:25:00|8635|8631|8448|8444|8645.8|8641.8|8448|8444|2149
1584347400000|2020-03-16 08:30:00|8447.8|8443.8|8478|8474|8550.3|8546.3|8429|8425|2297
1584347700000|2020-03-16 08:35:00|8475.5|8471.5|8479|8472|8491|8487|8413.3|8409.3|2270
1584348000000|2020-03-16 08:40:00|8479.5|8472.5|8540.9|8533.9|8543.1|8536.1|8450.5|8443.5|1809
1584348300000|2020-03-16 08:45:00|8542.3|8535.3|8505.8|8498.8|8574.3|8567.3|8505.8|8498.8|1447
1584348600000|2020-03-16 08:50:00|8504|8497|8508|8501|8522.3|8515.3|8487.5|8480.5|955
1584348900000|2020-03-16 08:55:00|8505.8|8498.8|8552.3|8545.3|8585.8|8578.8|8489.8|8482.8|1443
1584349200000|2020-03-16 09:00:00|8555.3|8548.3|8468.3|8461.3|8558.5|8551.5|8463.3|8456.3|1529
1584349500000|2020-03-16 09:05:00|8465.5|8458.5|8489.3|8482.3|8516|8509|8457.5|8450.5|863
1584349800000|2020-03-16 09:10:00|8491.5|8484.5|8541.3|8534.3|8543.8|8536.8|8471.3|8464.3|1412
1584350100000|2020-03-16 09:15:00|8541|8534|8548.5|8542.5|8565.5|8559.5|8515.5|8509.5|1068
1584350400000|2020-03-16 09:20:00|8548.3|8542.3|8594.8|8589.8|8595|8590|8540.3|8534.3|955
1584350700000|2020-03-16 09:25:00|8593|8588|8630.8|8625.8|8640.8|8635.8|8586.8|8581.8|1482
1584351000000|2020-03-16 09:30:00|8631|8626|8575.5|8570.5|8636.3|8631.3|8564.5|8559.5|1995
1584351300000|2020-03-16 09:35:00|8576.5|8571.5|8543.8|8538.8|8597.5|8592.5|8532.8|8527.8|826
1584351600000|2020-03-16 09:40:00|8544|8539|8540|8535|8572.8|8567.8|8536|8531|597
1584351900000|2020-03-16 09:45:00|8547.8|8542.8|8585.5|8580.5|8608.3|8603.3|8547.8|8542.8|649
1584352200000|2020-03-16 09:50:00|8584|8579|8544.3|8539.3|8597.3|8592.3|8543.3|8538.3|522
1584352500000|2020-03-16 09:55:00|8546.5|8541.5|8537.5|8532.5|8569.8|8564.8|8535.8|8530.8|1327
1584352800000|2020-03-16 10:00:00|8537.3|8532.3|8532.8|8527.8|8547.3|8542.3|8511.8|8506.8|812
1584353100000|2020-03-16 10:05:00|8530.5|8525.5|8535.3|8530.3|8543.8|8538.8|8488|8483|1390
1584353400000|2020-03-16 10:10:00|8534.8|8529.8|8536.5|8531.5|8555.3|8550.3|8528|8523|862
1584353700000|2020-03-16 10:15:00|8536.8|8531.8|8526.5|8521.5|8537.3|8532.3|8490|8485|1777
1584354000000|2020-03-16 10:20:00|8529|8524|8528|8523|8537.8|8532.8|8493|8488|2626
1584354300000|2020-03-16 10:25:00|8527|8522|8524.5|8519.5|8539|8534|8499.8|8494.8|605
1584354600000|2020-03-16 10:30:00|8524.8|8519.8|8538|8533|8547.3|8542.3|8524.8|8519.8|413
1584354900000|2020-03-16 10:35:00|8538.3|8533.3|8553|8548|8555|8550|8530.5|8525.5|557
1584355200000|2020-03-16 10:40:00|8553.3|8548.3|8562.8|8557.8|8583.8|8578.8|8536.3|8531.3|911
1584355500000|2020-03-16 10:45:00|8563|8558|8569.5|8564.5|8597|8592|8560|8555|520
1584355800000|2020-03-16 10:50:00|8567.5|8562.5|8559.5|8554.5|8576.8|8571.8|8548.3|8543.3|779
1584356100000|2020-03-16 10:55:00|8559.8|8554.8|8564.3|8559.3|8571|8566|8553.8|8548.8|563
1584356400000|2020-03-16 11:00:00|8575.3|8570.3|8577.3|8572.3|8603|8598|8569|8564|876
1584356700000|2020-03-16 11:05:00|8576.8|8571.8|8582.3|8577.3|8585.3|8580.3|8556.8|8551.8|593
1584357000000|2020-03-16 11:10:00|8582|8577|8551.3|8546.3|8582.8|8577.8|8542.8|8537.8|395
1584357300000|2020-03-16 11:15:00|8551.8|8546.8|8546.8|8541.8|8563|8558|8535.5|8530.5|518
1584357600000|2020-03-16 11:20:00|8547|8542|8552.8|8547.8|8567.5|8562.5|8538|8533|756
1584357900000|2020-03-16 11:25:00|8553.3|8548.3|8511.3|8506.3|8553.3|8548.3|8510.8|8505.8|883
1584358200000|2020-03-16 11:30:00|8512.5|8507.5|8515.3|8510.3|8518.5|8513.5|8489.8|8484.8|1778
1584358500000|2020-03-16 11:35:00|8515|8510|8458.3|8453.3|8515|8510|8453.3|8448.3|1187
1584358800000|2020-03-16 11:40:00|8458|8453|8457.5|8452.5|8467.8|8462.8|8436.3|8431.3|971
1584359100000|2020-03-16 11:45:00|8457|8452|8471.3|8466.3|8473|8468|8444|8439|783
1584359400000|2020-03-16 11:50:00|8462|8457|8464.8|8459.8|8478|8473|8454.3|8449.3|585
1584359700000|2020-03-16 11:55:00|8464.5|8459.5|8442.3|8437.3|8471.8|8466.8|8434.8|8429.8|884
1584360000000|2020-03-16 12:00:00|8442|8437|8500.5|8495.5|8521.8|8516.8|8442|8437|2395
1584360300000|2020-03-16 12:05:00|8500.8|8495.8|8466.5|8461.5|8503.3|8498.3|8455.5|8450.5|710
1584360600000|2020-03-16 12:10:00|8466.8|8461.8|8414.8|8409.8|8470.5|8465.5|8410.8|8405.8|1797
1584360900000|2020-03-16 12:15:00|8414.5|8409.5|8435|8430|8442|8437|8408.8|8403.8|925
1584361200000|2020-03-16 12:20:00|8434.8|8429.8|8384.5|8379.5|8437.5|8432.5|8384.3|8379.3|980
1584361500000|2020-03-16 12:25:00|8384.8|8379.8|8356|8351|8384.8|8379.8|8352|8347|1360
1584361800000|2020-03-16 12:30:00|8357|8352|8324.8|8319.8|8361.3|8356.3|8322|8317|3472
1584362100000|2020-03-16 12:35:00|8324.3|8319.3|8339.8|8334.8|8344.3|8339.3|8284.5|8279.5|2123
1584362400000|2020-03-16 12:40:00|8340.3|8335.3|8354|8349|8370.8|8365.8|8326.3|8321.3|1328
1584362700000|2020-03-16 12:45:00|8349.5|8344.5|8336.6|8331.6|8349.5|8344.5|8292|8287|1285
1584363000000|2020-03-16 12:50:00|8337.1|8332.1|8345.6|8340.6|8373.6|8368.6|8324.6|8319.6|997
1584363300000|2020-03-16 12:55:00|8343.6|8338.6|8356.8|8351.8|8385.1|8380.1|8338.3|8333.3|892
1584363600000|2020-03-16 13:00:00|8356.1|8351.1|8328.1|8323.1|8363.1|8358.1|8323.3|8318.3|1329
1584363900000|2020-03-16 13:05:00|8326.6|8321.6|8356.1|8351.1|8370.8|8365.8|8323.6|8318.6|822
1584364200000|2020-03-16 13:10:00|8358.6|8353.6|8379.6|8374.6|8387.3|8382.3|8336.1|8331.1|613
1584364500000|2020-03-16 13:15:00|8385.3|8380.3|8371.1|8366.1|8385.6|8380.6|8359.8|8354.8|638
1584364800000|2020-03-16 13:20:00|8370.6|8365.6|8408.6|8403.6|8413.6|8408.6|8364.6|8359.6|1210
1584365100000|2020-03-16 13:25:00|8411.8|8406.8|8383.8|8378.8|8422.6|8417.6|8377.1|8372.1|969
1584365400000|2020-03-16 13:30:00|8372.3|8367.3|8363.1|8358.1|8375.6|8370.6|8338.3|8333.3|2656
1584365700000|2020-03-16 13:35:00|8359.3|8354.3|8304.8|8299.8|8359.3|8354.3|8296.1|8291.1|1323
1584366000000|2020-03-16 13:40:00|8304.3|8299.3|8246.6|8241.6|8309.8|8304.8|8246.3|8241.3|1106
1584366300000|2020-03-16 13:45:00|8246.8|8241.8|8388.8|8383.8|8388.8|8383.8|8237.3|8232.3|2388
1584366600000|2020-03-16 13:50:00|8390.3|8385.3|8479.6|8474.6|8488.3|8483.3|8377.8|8372.8|2283
1584366900000|2020-03-16 13:55:00|8481.3|8476.3|8486.8|8481.8|8526.6|8521.6|8475.8|8470.8|2400
1584367200000|2020-03-16 14:00:00|8483.8|8478.8|8438.8|8433.8|8513.1|8508.1|8429.6|8424.6|2332
1584367500000|2020-03-16 14:05:00|8438.3|8433.3|8523.8|8518.8|8525.8|8520.8|8432.8|8427.8|1453
1584367800000|2020-03-16 14:10:00|8524.1|8519.1|8540.8|8535.8|8551.1|8546.1|8514.3|8509.3|1238
1584368100000|2020-03-16 14:15:00|8538.6|8533.6|8534.3|8529.3|8552.3|8547.3|8513.6|8508.6|1096
1584368400000|2020-03-16 14:20:00|8532.6|8527.6|8591.3|8586.3|8606.3|8601.3|8516.8|8511.8|1736
1584368700000|2020-03-16 14:25:00|8592.8|8587.8|8592.3|8587.3|8638.3|8633.3|8564.1|8559.1|1540
1584369000000|2020-03-16 14:30:00|8592.8|8587.8|8681.8|8676.8|8685.3|8680.3|8592.8|8587.8|1358
1584369300000|2020-03-16 14:35:00|8682.1|8677.1|8722.3|8717.3|8739.6|8734.6|8670.6|8665.6|2047
1584369600000|2020-03-16 14:40:00|8722.6|8717.6|8736.3|8731.3|8741.3|8736.3|8694.8|8689.8|1264
1584369900000|2020-03-16 14:45:00|8739.6|8734.6|8733.6|8728.6|8798.6|8793.6|8732.1|8727.1|1964
1584370200000|2020-03-16 14:50:00|8734.8|8729.8|8741.8|8736.8|8749.6|8744.6|8637.6|8632.6|1804
1584370500000|2020-03-16 14:55:00|8741.6|8736.6|8719.8|8713.8|8747.3|8742.3|8665.1|8660.1|1213
1584370800000|2020-03-16 15:00:00|8717.6|8711.6|8673.6|8667.6|8736.3|8730.3|8664.1|8658.1|1172
1584371100000|2020-03-16 15:05:00|8673.3|8667.3|8764.3|8758.3|8764.6|8758.6|8670.6|8664.6|1078
1584371400000|2020-03-16 15:10:00|8760.1|8754.1|8799.3|8794.3|8815.1|8810.1|8747.6|8741.6|1420
1584371700000|2020-03-16 15:15:00|8805.6|8800.6|8844.6|8839.6|8850.1|8845.1|8805.6|8800.6|1005
1584372000000|2020-03-16 15:20:00|8844.8|8839.8|8969.6|8964.6|8994.8|8989.8|8843.6|8838.6|2354
1584372300000|2020-03-16 15:25:00|8968.8|8963.8|8938.1|8933.1|8970.3|8965.3|8896.1|8891.1|2064
1584372600000|2020-03-16 15:30:00|8938.3|8933.3|8815.6|8810.6|8968.3|8963.3|8799.3|8794.3|1553
1584372900000|2020-03-16 15:35:00|8813.6|8808.6|8884.3|8879.3|8935.1|8930.1|8806.3|8801.3|1672
1584373200000|2020-03-16 15:40:00|8885.6|8880.6|8806.1|8801.1|8890.6|8885.6|8779.6|8774.6|1775
1584373500000|2020-03-16 15:45:00|8806.3|8801.3|8827.8|8822.8|8837.8|8832.8|8758.8|8753.8|1090
1584373800000|2020-03-16 15:50:00|8829.1|8824.1|8813.8|8808.8|8845.1|8840.1|8790.3|8785.3|1784
1584374100000|2020-03-16 15:55:00|8815.8|8810.8|8835.1|8830.1|8837.8|8832.8|8770.1|8765.1|983
1584374400000|2020-03-16 16:00:00|8832.3|8827.3|8902.8|8897.8|8905.1|8900.1|8795.3|8790.3|1260
1584374700000|2020-03-16 16:05:00|8902.6|8897.6|8911.8|8906.8|8926.1|8921.1|8897.6|8892.6|1069
1584375000000|2020-03-16 16:10:00|8911.6|8906.6|8897.3|8892.3|8935.1|8930.1|8888.1|8883.1|1682
1584375300000|2020-03-16 16:15:00|8896.1|8891.1|8830.8|8825.8|8896.1|8891.1|8819.3|8814.3|1340
1584375600000|2020-03-16 16:20:00|8830.6|8825.6|8711.8|8706.8|8835.1|8830.1|8709.6|8704.6|1800
1584375900000|2020-03-16 16:25:00|8712.6|8707.6|8730.8|8725.8|8774.8|8769.8|8707.8|8702.8|3680
1584376200000|2020-03-16 16:30:00|8731.1|8726.1|8739.3|8733.3|8759.8|8753.8|8722.6|8716.6|4917
1584376500000|2020-03-16 16:35:00|8744.3|8738.3|8755.8|8749.8|8816.8|8810.8|8744.3|8738.3|3079
1584376800000|2020-03-16 16:40:00|8757.3|8751.3|8807.6|8801.6|8817.8|8811.8|8757.3|8751.3|1234
1584377100000|2020-03-16 16:45:00|8807.3|8801.3|8758.6|8752.6|8807.3|8801.3|8747.1|8741.1|1202
1584377400000|2020-03-16 16:50:00|8756.8|8750.8|8714.1|8708.1|8759.1|8753.1|8707.8|8701.8|468
1584377700000|2020-03-16 16:55:00|8714.3|8708.3|8709.3|8703.3|8742.3|8736.3|8696.6|8690.6|640
1584378000000|2020-03-16 17:00:00|8709.6|8703.6|8728.3|8722.3|8738.6|8732.6|8698.1|8692.1|383
1584378300000|2020-03-16 17:05:00|8728.8|8722.8|8725.3|8719.3|8733.3|8727.3|8696.1|8690.1|381
1584378600000|2020-03-16 17:10:00|8723.3|8717.3|8766.8|8760.8|8785.6|8779.6|8711.8|8705.8|828
1584378900000|2020-03-16 17:15:00|8764.3|8758.3|8711.1|8705.1|8767.1|8761.1|8701.8|8695.8|375
1584379200000|2020-03-16 17:20:00|8710.8|8704.8|8734.3|8728.3|8735.3|8729.3|8686.1|8680.1|405
1584379500000|2020-03-16 17:25:00|8731.1|8725.1|8722.6|8716.6|8733.1|8727.1|8702.1|8696.1|436
1584379800000|2020-03-16 17:30:00|8722.8|8716.8|8696.6|8690.6|8728.3|8722.3|8673.6|8667.6|330
1584380100000|2020-03-16 17:35:00|8695.3|8689.3|8689.3|8683.3|8707.6|8701.6|8662.1|8656.1|308
1584380400000|2020-03-16 17:40:00|8691.1|8685.1|8647.1|8641.1|8691.1|8685.1|8636.8|8630.8|409
1584380700000|2020-03-16 17:45:00|8645.3|8639.3|8631.8|8625.8|8657.3|8651.3|8623.1|8617.1|460
1584381000000|2020-03-16 17:50:00|8632.6|8626.6|8603.8|8597.8|8655.6|8649.6|8598.8|8592.8|363
1584381300000|2020-03-16 17:55:00|8601.3|8595.3|8602.1|8596.1|8632.1|8626.1|8598.6|8592.6|357
1584381600000|2020-03-16 18:00:00|8598.8|8592.8|8568.8|8562.8|8598.8|8592.8|8561.1|8555.1|477
1584381900000|2020-03-16 18:05:00|8565.1|8559.1|8545.1|8539.1|8594.1|8588.1|8542.1|8536.1|443
1584382200000|2020-03-16 18:10:00|8543.3|8537.3|8549.8|8543.8|8556.3|8550.3|8528.6|8522.6|296
1584382500000|2020-03-16 18:15:00|8548.3|8542.3|8512.8|8506.8|8560.8|8554.8|8512.1|8506.1|424
1584382800000|2020-03-16 18:20:00|8513.1|8507.1|8508.3|8502.3|8530.8|8524.8|8505.6|8499.6|496
1584383100000|2020-03-16 18:25:00|8507.6|8501.6|8580.1|8574.1|8582.8|8576.8|8498.8|8492.8|430
1584383400000|2020-03-16 18:30:00|8580.6|8574.6|8689.8|8683.8|8695.8|8689.8|8574.1|8568.1|931
1584383700000|2020-03-16 18:35:00|8692.3|8686.3|8618.3|8612.3|8728.3|8722.3|8612.8|8606.8|779
1584384000000|2020-03-16 18:40:00|8619.6|8613.6|8614.8|8608.8|8621.3|8615.3|8585.1|8579.1|425
1584384300000|2020-03-16 18:45:00|8618.3|8612.3|8599.3|8593.3|8635.1|8629.1|8570.8|8564.8|324
1584384600000|2020-03-16 18:50:00|8597.6|8591.6|8617.1|8611.1|8635.1|8629.1|8584.3|8578.3|249
1584384900000|2020-03-16 18:55:00|8615.6|8609.6|8630.3|8624.3|8665.3|8659.3|8581.1|8575.1|305
1584385200000|2020-03-16 19:00:00|8633.6|8627.6|8627.1|8621.1|8687.3|8681.3|8603.3|8597.3|209
1584385500000|2020-03-16 19:05:00|8626.1|8620.1|8609.1|8603.1|8658.6|8652.6|8608.8|8602.8|207
1584385800000|2020-03-16 19:10:00|8610.8|8604.8|8599.1|8593.1|8634.6|8628.6|8598.8|8592.8|266
1584386100000|2020-03-16 19:15:00|8598.8|8592.8|8617.3|8611.3|8635.6|8629.6|8590.8|8584.8|238
1584386400000|2020-03-16 19:20:00|8614.6|8608.6|8604.8|8598.8|8631.8|8625.8|8576.1|8570.1|426
1584386700000|2020-03-16 19:25:00|8605.1|8599.1|8581.6|8575.6|8613.3|8607.3|8563.3|8557.3|338
1584387000000|2020-03-16 19:30:00|8582.3|8576.3|8510.3|8504.3|8582.3|8576.3|8495.6|8489.6|441
1584387300000|2020-03-16 19:35:00|8509.6|8503.6|8491.3|8485.3|8511.3|8505.3|8462.1|8456.1|317
1584387600000|2020-03-16 19:40:00|8488.1|8482.1|8591.3|8585.3|8592.1|8586.1|8474.8|8468.8|391
1584387900000|2020-03-16 19:45:00|8589.8|8583.8|8541.1|8535.1|8593.8|8587.8|8538.1|8532.1|379
1584388200000|2020-03-16 19:50:00|8541.6|8535.6|8494.6|8488.6|8544.3|8538.3|8488.1|8482.1|212
1584388500000|2020-03-16 19:55:00|8494.1|8488.1|8519.3|8513.3|8551.8|8545.8|8439.8|8433.8|672
1584388800000|2020-03-16 20:00:00|8516.6|8510.6|8532.3|8526.3|8619.3|8613.3|8516.6|8510.6|314
1584389100000|2020-03-16 20:05:00|8530.6|8524.6|8526.6|8520.6|8534.8|8528.8|8491.6|8485.6|218
1584389400000|2020-03-16 20:10:00|8524.8|8518.8|8517.1|8511.1|8555.1|8549.1|8499.3|8493.3|170
1584389700000|2020-03-16 20:15:00|8516.8|8510.8|8500.8|8494.8|8523.1|8517.1|8498.3|8492.3|46
1584390000000|2020-03-16 20:20:00|8501.3|8495.3|8507.8|8501.8|8517.6|8511.6|8479.6|8473.6|114
1584390300000|2020-03-16 20:25:00|8506.8|8500.8|8517.6|8511.6|8519.1|8513.1|8492.3|8486.3|34
1584390600000|2020-03-16 20:30:00|8515.1|8509.1|8517.8|8511.8|8531.8|8525.8|8511.6|8505.6|66
1584390900000|2020-03-16 20:35:00|8517.3|8511.3|8545.8|8539.8|8547.1|8541.1|8494.8|8488.8|63
1584391200000|2020-03-16 20:40:00|8545.6|8539.6|8537.3|8531.3|8545.6|8539.6|8517.6|8511.6|102
1584391500000|2020-03-16 20:45:00|8539.3|8533.3|8560.6|8554.6|8570.1|8564.1|8539.3|8533.3|105
1584391800000|2020-03-16 20:50:00|8560.8|8554.8|8581.3|8575.3|8588.6|8582.6|8560.8|8554.8|79
1584392100000|2020-03-16 20:55:00|8580.3|8574.3|8550.3|8544.3|8581.3|8575.3|8546.8|8540.8|152
1584392400000|2020-03-16 21:00:00|8551.8|8542.8|8551.8|8542.8|8551.8|8542.8|8551.8|8542.8|7
1584392700000|2020-03-16 21:05:00|8556.2|8547.2|8558.5|8549.5|8559.6|8550.6|8552.6|8543.6|0
1584393000000|2020-03-16 21:10:00|8559.1|8550.1|8554.5|8545.5|8561.4|8552.4|8551.9|8542.9|0
1584393300000|2020-03-16 21:15:00|8553.9|8544.9|8521.6|8512.6|8556|8547|8520.5|8511.5|0
1584393600000|2020-03-16 21:20:00|8533.4|8524.4|8510.7|8501.7|8549.9|8540.9|8510.6|8501.6|0
1584393900000|2020-03-16 21:25:00|8510.8|8501.8|8531|8522|8532.3|8523.3|8506.4|8497.4|0
1584394200000|2020-03-16 21:30:00|8531.1|8522.1|8544.3|8535.3|8546.7|8537.7|8531.1|8522.1|0
1584394500000|2020-03-16 21:35:00|8544.5|8535.5|8537|8528|8558.8|8549.8|8536.7|8527.7|0
1584394800000|2020-03-16 21:40:00|8536.7|8527.7|8521.6|8512.6|8536.7|8527.7|8519.3|8510.3|0
1584395100000|2020-03-16 21:45:00|8522.2|8513.2|8519.9|8510.9|8533.4|8524.4|8519.7|8510.7|0
1584395400000|2020-03-16 21:50:00|8520.3|8511.3|8526.3|8517.3|8535.7|8526.7|8519.9|8510.9|0
1584395700000|2020-03-16 21:55:00|8530.9|8521.9|8552.8|8543.8|8553.1|8544.1|8525.5|8516.5|0
1584396000000|2020-03-16 22:00:00|8579.8|8570.8|8614.3|8605.3|8717.2|8708.2|8533.4|8524.4|0
1584396300000|2020-03-16 22:05:00|8617|8608|8574|8565|8638.3|8629.3|8569.1|8560.1|0
1584396600000|2020-03-16 22:10:00|8575|8566|8539.3|8530.3|8600.7|8591.7|8515.7|8506.7|0
1584396900000|2020-03-16 22:15:00|8539.2|8530.2|8606.6|8597.6|8636.4|8627.4|8531.8|8522.8|0
1584397200000|2020-03-16 22:20:00|8604.5|8595.5|8578|8569|8604.5|8595.5|8558.3|8549.3|0
1584397500000|2020-03-16 22:25:00|8577.5|8568.5|8605.3|8596.3|8609.6|8600.6|8558.3|8549.3|0
1584397800000|2020-03-16 22:30:00|8603.7|8594.7|8640|8631|8654.1|8645.1|8588.2|8579.2|0
1584398100000|2020-03-16 22:35:00|8639.9|8630.9|8588|8579|8658.2|8649.2|8588|8579|0
1584398400000|2020-03-16 22:40:00|8589|8580|8629.1|8620.1|8646.4|8637.4|8581.7|8572.7|0
1584398700000|2020-03-16 22:45:00|8629|8620|8660.2|8651.2|8662.1|8653.1|8617|8608|0
1584399000000|2020-03-16 22:50:00|8661.2|8652.2|8617.6|8608.6|8693.4|8684.4|8591.4|8582.4|0
1584399300000|2020-03-16 22:55:00|8619.7|8610.7|8619.1|8610.1|8634.8|8625.8|8593.2|8584.2|0
1584399600000|2020-03-16 23:00:00|8618.6|8609.6|8644.7|8635.7|8653.2|8644.2|8618.6|8609.6|0
1584399900000|2020-03-16 23:05:00|8645.8|8636.8|8684|8675|8697.8|8688.8|8637.8|8628.8|0
1584400200000|2020-03-16 23:10:00|8683.5|8674.5|8686.9|8677.9|8691.1|8682.1|8628.4|8619.4|0
1584400500000|2020-03-16 23:15:00|8684.2|8675.2|8692.1|8683.1|8693.9|8684.9|8666.1|8657.1|0
1584400800000|2020-03-16 23:20:00|8692.6|8683.6|8697.8|8688.8|8708.3|8699.3|8667.6|8658.6|0
1584401100000|2020-03-16 23:25:00|8696.2|8687.2|8695.3|8686.3|8709.6|8700.6|8686.3|8677.3|0
1584401400000|2020-03-16 23:30:00|8695.8|8686.8|8665.7|8656.7|8700.9|8691.9|8665.7|8656.7|0
1584401700000|2020-03-16 23:35:00|8667.8|8658.8|8668.2|8659.2|8672.3|8663.3|8647.3|8638.3|0
1584402000000|2020-03-16 23:40:00|8667.7|8658.7|8731.2|8722.2|8733.7|8724.7|8665.6|8656.6|0
1584402300000|2020-03-16 23:45:00|8731.7|8722.7|8690.5|8681.5|8732.2|8723.2|8689.8|8680.8|0
1584402600000|2020-03-16 23:50:00|8691|8682|8691.6|8682.6|8715.6|8706.6|8678.8|8669.8|0
1584402900000|2020-03-16 23:55:00|8691.1|8682.1|8695.9|8686.9|8702.8|8693.8|8690.5|8681.5|0
1584403200000|2020-03-17 00:00:00|8694.8|8685.8|8692|8683|8715.7|8706.7|8686.8|8677.8|0
1584403500000|2020-03-17 00:05:00|8691.5|8682.5|8621.2|8612.2|8691.5|8682.5|8560.3|8551.3|0
1584403800000|2020-03-17 00:10:00|8624.3|8615.3|8701|8692|8710.8|8701.8|8623.8|8614.8|0
1584404100000|2020-03-17 00:15:00|8700.5|8691.5|8671.8|8663.8|8751.8|8743.8|8644.8|8636.8|162
1584404400000|2020-03-17 00:20:00|8671.6|8663.6|8720.1|8712.1|8720.3|8712.3|8664.1|8656.1|83
1584404700000|2020-03-17 00:25:00|8719.8|8711.8|8695.1|8687.1|8720.1|8712.1|8681.3|8673.3|35
1584405000000|2020-03-17 00:30:00|8694.6|8686.6|8705.1|8697.1|8717.6|8709.6|8685.8|8677.8|62
1584405300000|2020-03-17 00:35:00|8704.8|8696.8|8671.1|8663.1|8715.6|8707.6|8666.1|8658.1|62
1584405600000|2020-03-17 00:40:00|8671.3|8663.3|8715.8|8705.8|8724.1|8714.1|8663.1|8655.1|56
1584405900000|2020-03-17 00:45:00|8716.1|8706.1|8756.1|8746.1|8763.8|8753.8|8695.1|8685.1|68
1584406200000|2020-03-17 00:50:00|8756.3|8746.3|8746.1|8736.1|8775.1|8765.1|8741.8|8731.8|72
1584406500000|2020-03-17 00:55:00|8744.3|8734.3|8734.8|8724.8|8772.6|8762.6|8734.3|8724.3|104
1584406800000|2020-03-17 01:00:00|8738.1|8728.1|8814.3|8804.3|8824.6|8814.6|8735.6|8725.6|152
1584407100000|2020-03-17 01:05:00|8814.8|8804.8|8852.6|8842.6|8858.1|8848.1|8785.1|8775.1|145
1584407400000|2020-03-17 01:10:00|8847.3|8837.3|8857.1|8847.1|8859.1|8849.1|8830.8|8820.8|205
1584407700000|2020-03-17 01:15:00|8856.3|8846.3|8872.1|8862.1|8902.1|8892.1|8840.6|8830.6|211
1584408000000|2020-03-17 01:20:00|8870.1|8860.1|8915.1|8905.1|8915.1|8905.1|8863.3|8853.3|38
1584408300000|2020-03-17 01:25:00|8912.6|8902.6|8962.1|8952.1|8963.1|8953.1|8912.1|8902.1|56
1584408600000|2020-03-17 01:30:00|8962.8|8952.8|9003.1|8993.1|9010.1|9000.1|8962.8|8952.8|145
1584408900000|2020-03-17 01:35:00|9004.6|8994.6|8969.8|8959.8|9004.6|8994.6|8960.1|8950.1|57
1584409200000|2020-03-17 01:40:00|8969.6|8959.6|8950.8|8940.8|8970.8|8960.8|8950.8|8940.8|62
1584409500000|2020-03-17 01:45:00|8946.1|8936.1|8870.6|8860.6|8948.3|8938.3|8870.6|8860.6|89
1584409800000|2020-03-17 01:50:00|8870.3|8860.3|8861.8|8851.8|8870.3|8860.3|8804.1|8794.1|85
1584410100000|2020-03-17 01:55:00|8862.1|8852.1|8848.6|8838.6|8906.6|8896.6|8841.6|8831.6|45
1584410400000|2020-03-17 02:00:00|8848.8|8838.8|8825.3|8815.3|8877.1|8867.1|8821.8|8811.8|40
1584410700000|2020-03-17 02:05:00|8825.1|8815.1|8788.6|8778.6|8825.1|8815.1|8779.3|8769.3|53
1584411000000|2020-03-17 02:10:00|8788.3|8778.3|8731.3|8721.3|8788.3|8778.3|8727.1|8717.1|76
1584411300000|2020-03-17 02:15:00|8731.8|8721.8|8580.6|8570.6|8733.1|8723.1|8570.3|8560.3|104
1584411600000|2020-03-17 02:20:00|8582.8|8572.8|8666.1|8656.1|8713.6|8703.6|8582.8|8572.8|67
1584411900000|2020-03-17 02:25:00|8658.1|8648.1|8695.1|8685.1|8706.1|8696.1|8645.6|8635.6|49
1584412200000|2020-03-17 02:30:00|8699.6|8689.6|8696.6|8686.6|8711.1|8701.1|8679.1|8669.1|35
1584412500000|2020-03-17 02:35:00|8696.3|8686.3|8756.8|8746.8|8761.3|8751.3|8689.3|8679.3|34
1584412800000|2020-03-17 02:40:00|8756.1|8746.1|8774.1|8764.1|8792.8|8782.8|8754.3|8744.3|56
1584413100000|2020-03-17 02:45:00|8768.1|8758.1|8740.1|8730.1|8821.3|8811.3|8737.6|8727.6|60
1584413400000|2020-03-17 02:50:00|8743.8|8733.8|8771.1|8761.1|8779.1|8769.1|8743.8|8733.8|23
1584413700000|2020-03-17 02:55:00|8771.8|8761.8|8739.3|8729.3|8786.6|8776.6|8739.3|8729.3|22
1584414000000|2020-03-17 03:00:00|8739.1|8729.1|8753.8|8743.8|8755.6|8745.6|8723.1|8713.1|34
1584414300000|2020-03-17 03:05:00|8759.8|8749.8|8759.6|8749.6|8781.3|8771.3|8755.1|8745.1|20
1584414600000|2020-03-17 03:10:00|8759.3|8749.3|8706.8|8696.8|8762.3|8752.3|8686.6|8676.6|37
1584414900000|2020-03-17 03:15:00|8706.6|8696.6|8747.6|8737.6|8747.6|8737.6|8691.3|8681.3|41
1584415200000|2020-03-17 03:20:00|8747.8|8737.8|8765.1|8755.1|8784.3|8774.3|8739.8|8729.8|22
1584415500000|2020-03-17 03:25:00|8765.6|8755.6|8793.3|8783.3|8808.1|8798.1|8762.1|8752.1|55
1584415800000|2020-03-17 03:30:00|8792.1|8782.1|8823.8|8813.8|8837.1|8827.1|8790.8|8780.8|58
1584416100000|2020-03-17 03:35:00|8823.6|8813.6|8771.1|8761.1|8826.1|8816.1|8755.8|8745.8|41
1584416400000|2020-03-17 03:40:00|8771.8|8761.8|8783.1|8773.1|8783.1|8773.1|8771.3|8761.3|23
1584416700000|2020-03-17 03:45:00|8783.3|8773.3|8800.3|8790.3|8818.1|8808.1|8783.3|8773.3|21
1584417000000|2020-03-17 03:50:00|8800.6|8790.6|8797.6|8787.6|8800.6|8790.6|8789.3|8779.3|11
1584417300000|2020-03-17 03:55:00|8797.3|8787.3|8813.8|8803.8|8827.3|8817.3|8792.3|8782.3|83
1584417600000|2020-03-17 04:00:00|8814.1|8804.1|8834.1|8824.1|8840.8|8830.8|8813.1|8803.1|58
1584417900000|2020-03-17 04:05:00|8837.6|8827.6|8835.8|8825.8|8843.8|8833.8|8831.8|8821.8|24
1584418200000|2020-03-17 04:10:00|8837.8|8827.8|8833.3|8823.3|8843.8|8833.8|8823.3|8813.3|57
1584418500000|2020-03-17 04:15:00|8833.6|8823.6|8793.8|8783.8|8839.6|8829.6|8792.8|8782.8|45
1584418800000|2020-03-17 04:20:00|8793.6|8783.6|8779.8|8769.8|8804.1|8794.1|8774.1|8764.1|23
1584419100000|2020-03-17 04:25:00|8780.1|8770.1|8743.8|8733.8|8781.1|8771.1|8731.8|8721.8|63
1584419400000|2020-03-17 04:30:00|8743.6|8733.6|8747.6|8737.6|8766.1|8756.1|8740.6|8730.6|12
1584419700000|2020-03-17 04:35:00|8747.8|8737.8|8786.8|8776.8|8787.1|8777.1|8747.6|8737.6|34
1584420000000|2020-03-17 04:40:00|8787.1|8777.1|8813.3|8803.3|8815.8|8805.8|8787.1|8777.1|22
1584420300000|2020-03-17 04:45:00|8813.6|8803.6|8852.1|8842.1|8852.1|8842.1|8811.1|8801.1|66
1584420600000|2020-03-17 04:50:00|8857.1|8847.1|8868.6|8858.6|8868.6|8858.6|8830.8|8820.8|35
1584420900000|2020-03-17 04:55:00|8868.3|8858.3|8863.1|8853.1|8871.1|8861.1|8856.3|8846.3|20
1584421200000|2020-03-17 05:00:00|8863.3|8853.3|8844.8|8834.8|8871.3|8861.3|8842.3|8832.3|44
1584421500000|2020-03-17 05:05:00|8844.6|8834.6|8866.1|8856.1|8875.6|8865.6|8842.1|8832.1|39
1584421800000|2020-03-17 05:10:00|8865.8|8855.8|8855.8|8845.8|8865.8|8855.8|8840.1|8830.1|49
1584422100000|2020-03-17 05:15:00|8855.6|8845.6|8866.6|8856.6|8866.6|8856.6|8853.6|8843.6|14
1584422400000|2020-03-17 05:20:00|8866.3|8856.3|8937.1|8927.1|8955.8|8945.8|8866.3|8856.3|133
1584422700000|2020-03-17 05:25:00|8936.8|8926.8|8844.8|8834.8|8939.1|8929.1|8830.6|8820.6|83
1584423000000|2020-03-17 05:30:00|8844.3|8834.3|8812.6|8802.6|8844.3|8834.3|8812.6|8802.6|47
1584423300000|2020-03-17 05:35:00|8812.3|8802.3|8827.1|8817.1|8830.3|8820.3|8772.3|8762.3|82
1584423600000|2020-03-17 05:40:00|8826.8|8816.8|8867.1|8857.1|8881.8|8871.8|8811.1|8801.1|70
1584423900000|2020-03-17 05:45:00|8866.1|8856.1|8841.3|8831.3|8868.8|8858.8|8824.6|8814.6|56
1584424200000|2020-03-17 05:50:00|8846.1|8836.1|8831.3|8821.3|8846.1|8836.1|8825.6|8815.6|21
1584424500000|2020-03-17 05:55:00|8829.1|8819.1|8838.8|8828.8|8857.8|8847.8|8829.1|8819.1|22
1584424800000|2020-03-17 06:00:00|8845.6|8835.6|8819.3|8809.3|8848.3|8838.3|8795.8|8785.8|82
1584425100000|2020-03-17 06:05:00|8819.1|8809.1|8818.1|8808.1|8819.1|8809.1|8774.1|8764.1|77
1584425400000|2020-03-17 06:10:00|8818.3|8808.3|8836.1|8826.1|8852.3|8842.3|8818.3|8808.3|34
1584425700000|2020-03-17 06:15:00|8835.8|8825.8|8848.1|8838.1|8851.1|8841.1|8833.3|8823.3|17
1584426000000|2020-03-17 06:20:00|8848.8|8838.8|8850.8|8840.8|8855.8|8845.8|8843.1|8833.1|9
1584426300000|2020-03-17 06:25:00|8853.6|8843.6|8824.3|8814.3|8854.8|8844.8|8822.3|8812.3|27
1584426600000|2020-03-17 06:30:00|8825.1|8815.1|8800.6|8790.6|8827.1|8817.1|8799.6|8789.6|31
1584426900000|2020-03-17 06:35:00|8800.1|8790.1|8818.1|8808.1|8824.8|8814.8|8799.8|8789.8|34
1584427200000|2020-03-17 06:40:00|8819.1|8809.1|8847.1|8837.1|8874.3|8864.3|8815.8|8805.8|157
1584427500000|2020-03-17 06:45:00|8844.8|8834.8|8917.1|8907.1|8918.3|8908.3|8838.3|8828.3|302
1584427800000|2020-03-17 06:50:00|8919.8|8909.8|8933.1|8923.1|8946.6|8936.6|8918.8|8908.8|284
1584428100000|2020-03-17 06:55:00|8932.8|8922.8|8937.6|8927.6|8952.1|8942.1|8909.1|8899.1|129
1584428400000|2020-03-17 07:00:00|8936.6|8928.6|9074.8|9066.8|9096.1|9088.1|8936.6|8928.6|1186
1584428700000|2020-03-17 07:05:00|9070.1|9062.1|9007.3|8999.3|9074.8|9066.8|8986.6|8978.6|871
1584429000000|2020-03-17 07:10:00|9007.6|8999.6|9022.6|9014.6|9022.6|9014.6|8975.3|8967.3|333
1584429300000|2020-03-17 07:15:00|9017.6|9009.6|9001.3|8993.3|9029.6|9021.6|8979.3|8971.3|351
1584429600000|2020-03-17 07:20:00|9004.6|8996.6|8978.6|8970.6|9030.3|9022.3|8976.6|8968.6|333
1584429900000|2020-03-17 07:25:00|8977.6|8969.6|9026.3|9018.3|9029.3|9021.3|8970.1|8962.1|361
1584430200000|2020-03-17 07:30:00|9024.6|9016.6|9042.6|9034.6|9055.6|9047.6|9024.6|9016.6|283
1584430500000|2020-03-17 07:35:00|9039.6|9031.6|9122.1|9114.1|9142.1|9134.1|9030.8|9022.8|697
1584430800000|2020-03-17 07:40:00|9120.8|9112.8|9061.8|9053.8|9124.8|9116.8|9053.8|9045.8|463
1584431100000|2020-03-17 07:45:00|9057.6|9049.6|9148.3|9140.3|9148.3|9140.3|9057.6|9049.6|482
1584431400000|2020-03-17 07:50:00|9148.1|9140.1|9152.6|9144.6|9174.1|9166.1|9129.3|9121.3|562
1584431700000|2020-03-17 07:55:00|9151.3|9143.3|9146.3|9138.3|9154.3|9146.3|9112.1|9104.1|602
1584432000000|2020-03-17 08:00:00|9144.8|9136.8|9144.6|9137.6|9148.6|9141.6|9097.3|9090.3|1589
1584432300000|2020-03-17 08:05:00|9142.6|9135.6|9028.3|9021.3|9143.3|9136.3|9011.1|9004.1|1580
1584432600000|2020-03-17 08:10:00|9028.6|9021.6|9063.3|9056.3|9084.6|9077.6|9026.8|9019.8|1140
1584432900000|2020-03-17 08:15:00|9063.1|9056.1|8996.1|8989.1|9066.8|9059.8|8994.1|8987.1|1122
1584433200000|2020-03-17 08:20:00|8996.3|8989.3|8909.3|8902.3|9010.1|9003.1|8900.1|8893.1|2115
1584433500000|2020-03-17 08:25:00|8909.6|8902.6|8895.1|8888.1|8914.3|8907.3|8830.8|8823.8|2005
1584433800000|2020-03-17 08:30:00|8894.6|8887.6|8842.3|8835.3|8913.3|8906.3|8805.3|8798.3|1377
1584434100000|2020-03-17 08:35:00|8848.8|8841.8|8763.3|8756.3|8865.6|8858.6|8762.8|8755.8|1055
1584434400000|2020-03-17 08:40:00|8764.3|8757.3|8733.6|8726.6|8765.1|8758.1|8657.6|8650.6|2448
1584434700000|2020-03-17 08:45:00|8732.8|8725.8|8700.8|8693.8|8783.8|8776.8|8695.3|8688.3|1702
1584435000000|2020-03-17 08:50:00|8699.8|8692.8|8648.8|8641.8|8699.8|8692.8|8624.5|8617.5|2149
1584435300000|2020-03-17 08:55:00|8649|8642|8675.8|8668.8|8676.3|8669.3|8604|8597|1225
1584435600000|2020-03-17 09:00:00|8675.3|8668.3|8764|8757|8766.3|8759.3|8626.3|8619.3|1825
1584435900000|2020-03-17 09:05:00|8764.5|8757.5|8609.8|8602.8|8778.3|8771.3|8596.3|8589.3|1664
1584436200000|2020-03-17 09:10:00|8610.5|8603.5|8629|8622|8640|8633|8597|8590|981
1584436500000|2020-03-17 09:15:00|8629.3|8622.3|8604.3|8597.3|8673.5|8666.5|8583.8|8576.8|1235
1584436800000|2020-03-17 09:20:00|8602.3|8595.3|8618|8611|8628|8621|8575|8568|1081
1584437100000|2020-03-17 09:25:00|8615.5|8608.5|8570.8|8563.8|8616|8609|8542|8535|1010
1584437400000|2020-03-17 09:30:00|8562.8|8555.8|8445.5|8438.5|8563.8|8556.8|8433.5|8426.5|2001
1584437700000|2020-03-17 09:35:00|8447|8440|8512.5|8505.5|8517.3|8510.3|8425.8|8418.8|1443
1584438000000|2020-03-17 09:40:00|8512.8|8505.8|8520.3|8513.3|8567.3|8560.3|8484.3|8477.3|1318
1584438300000|2020-03-17 09:45:00|8520.5|8513.5|8596|8589|8602|8595|8494.5|8487.5|1104
1584438600000|2020-03-17 09:50:00|8596.5|8589.5|8516.8|8509.8|8602|8595|8495.5|8488.5|1091
1584438900000|2020-03-17 09:55:00|8515.8|8508.8|8538|8531|8586.8|8579.8|8489.5|8482.5|1012
1584439200000|2020-03-17 10:00:00|8537.8|8530.8|8592.5|8585.5|8600.8|8593.8|8508.3|8501.3|1031
1584439500000|2020-03-17 10:05:00|8590.5|8583.5|8610.8|8603.8|8616.5|8609.5|8557.5|8550.5|1061
1584439800000|2020-03-17 10:10:00|8611|8604|8675.8|8668.8|8676.3|8669.3|8599.3|8592.3|1300
1584440100000|2020-03-17 10:15:00|8677.3|8670.3|8675|8668|8696.8|8689.8|8637.3|8630.3|1621
1584440400000|2020-03-17 10:20:00|8675.3|8668.3|8713|8706|8750.5|8743.5|8659.3|8652.3|1331
1584440700000|2020-03-17 10:25:00|8712.8|8705.8|8729.3|8722.3|8738.5|8731.5|8688|8681|819
1584441000000|2020-03-17 10:30:00|8729|8722|8682.5|8675.5|8734.3|8727.3|8650|8643|959
1584441300000|2020-03-17 10:35:00|8683.5|8676.5|8670.8|8663.8|8734|8727|8658|8651|720
1584441600000|2020-03-17 10:40:00|8673.5|8666.5|8620.5|8613.5|8673.5|8666.5|8602.8|8595.8|797
1584441900000|2020-03-17 10:45:00|8616.8|8609.8|8662|8655|8702.8|8695.8|8612.5|8605.5|611
1584442200000|2020-03-17 10:50:00|8660|8653|8718|8711|8729.5|8722.5|8643.3|8636.3|788
1584442500000|2020-03-17 10:55:00|8718.8|8711.8|8785|8778|8789|8782|8714.3|8707.3|930
1584442800000|2020-03-17 11:00:00|8784.8|8777.8|8735.8|8728.8|8786|8779|8697|8690|1283
1584443100000|2020-03-17 11:05:00|8736|8729|8746.8|8739.8|8772.5|8765.5|8723.3|8716.3|1038
1584443400000|2020-03-17 11:10:00|8747|8740|8743.5|8736.5|8756|8749|8680|8673|1174
1584443700000|2020-03-17 11:15:00|8743.8|8736.8|8691.3|8684.3|8757|8750|8671|8664|776
1584444000000|2020-03-17 11:20:00|8691.5|8684.5|8628.3|8621.3|8699.5|8692.5|8606.3|8599.3|1311
1584444300000|2020-03-17 11:25:00|8628.5|8621.5|8616.5|8609.5|8648.8|8641.8|8585|8578|854
1584444600000|2020-03-17 11:30:00|8616.8|8609.8|8541.8|8534.8|8625.5|8618.5|8529.3|8522.3|1206
1584444900000|2020-03-17 11:35:00|8542|8535|8568.8|8561.8|8589.8|8582.8|8533|8526|1072
1584445200000|2020-03-17 11:40:00|8569.5|8562.5|8568.8|8561.8|8603.8|8596.8|8551.5|8544.5|1248
1584445500000|2020-03-17 11:45:00|8568.5|8561.5|8636.3|8629.3|8661.3|8654.3|8568.3|8561.3|736
1584445800000|2020-03-17 11:50:00|8636.8|8629.8|8614|8607|8653|8646|8600.3|8593.3|587
1584446100000|2020-03-17 11:55:00|8611.3|8604.3|8569|8562|8627.3|8620.3|8555.3|8548.3|736
1584446400000|2020-03-17 12:00:00|8569.3|8562.3|8581.3|8574.3|8602|8595|8546.8|8539.8|737
1584446700000|2020-03-17 12:05:00|8580.5|8573.5|8587.8|8580.8|8617|8610|8568.5|8561.5|523
1584447000000|2020-03-17 12:10:00|8589.3|8582.3|8617.8|8610.8|8654|8647|8588.8|8581.8|641
1584447300000|2020-03-17 12:15:00|8617|8610|8645|8638|8645.5|8638.5|8593|8586|490
1584447600000|2020-03-17 12:20:00|8645.5|8638.5|8653.5|8646.5|8656.3|8649.3|8629.3|8622.3|362
1584447900000|2020-03-17 12:25:00|8653.3|8646.3|8640.3|8633.3|8657|8650|8635.8|8628.8|389
1584448200000|2020-03-17 12:30:00|8639.3|8632.3|8627.5|8620.5|8644|8637|8590.5|8583.5|676
1584448500000|2020-03-17 12:35:00|8627|8620|8604.5|8597.5|8631.8|8624.8|8597.8|8590.8|653
1584448800000|2020-03-17 12:40:00|8604.8|8597.8|8578.5|8571.5|8610|8603|8570.3|8563.3|663
1584449100000|2020-03-17 12:45:00|8578.8|8571.8|8585.5|8578.5|8596.3|8589.3|8566.5|8559.5|808
1584449400000|2020-03-17 12:50:00|8585.8|8578.8|8596.5|8589.5|8596.5|8589.5|8565.8|8558.8|525
1584449700000|2020-03-17 12:55:00|8597.3|8590.3|8651.5|8644.5|8654.3|8647.3|8588.3|8581.3|716
1584450000000|2020-03-17 13:00:00|8651.8|8644.8|8648.5|8641.5|8656.3|8649.3|8620.3|8613.3|992
1584450300000|2020-03-17 13:05:00|8648.8|8641.8|8681|8674|8681.8|8674.8|8640.3|8633.3|718
1584450600000|2020-03-17 13:10:00|8687|8680|8681.8|8674.8|8698.8|8691.8|8665|8658|909
1584450900000|2020-03-17 13:15:00|8682|8675|8649.8|8642.8|8710|8703|8649.8|8642.8|786
1584451200000|2020-03-17 13:20:00|8650|8643|8667.3|8660.3|8680.8|8673.8|8642.3|8635.3|1172
1584451500000|2020-03-17 13:25:00|8667.8|8660.8|8690.5|8683.5|8700|8693|8663.8|8656.8|557
1584451800000|2020-03-17 13:30:00|8689.3|8682.3|8696.5|8689.5|8774|8767|8655.5|8648.5|1662
1584452100000|2020-03-17 13:35:00|8696.3|8689.3|8619.5|8612.5|8698.3|8691.3|8614.3|8607.3|1257
1584452400000|2020-03-17 13:40:00|8619|8612|8607.3|8600.3|8641|8634|8596.8|8589.8|1023
1584452700000|2020-03-17 13:45:00|8607|8600|8638|8631|8675.5|8668.5|8607|8600|1147
1584453000000|2020-03-17 13:50:00|8637.8|8630.8|8568|8561|8638.5|8631.5|8568|8561|1909
1584453300000|2020-03-17 13:55:00|8571|8564|8575.5|8568.5|8615.3|8608.3|8562.3|8555.3|1038
1584453600000|2020-03-17 14:00:00|8581.3|8574.3|8619.3|8612.3|8622.8|8615.8|8529.8|8522.8|1745
1584453900000|2020-03-17 14:05:00|8619.5|8612.5|8654.8|8647.8|8681|8674|8610.3|8603.3|1712
1584454200000|2020-03-17 14:10:00|8655|8648|8693|8686|8709.8|8702.8|8652.5|8645.5|1095
1584454500000|2020-03-17 14:15:00|8694|8687|8708|8701|8733.3|8726.3|8667.3|8660.3|1293
1584454800000|2020-03-17 14:20:00|8709.3|8702.3|8711.3|8704.3|8744.8|8737.8|8683.5|8676.5|1928
1584455100000|2020-03-17 14:25:00|8712.5|8705.5|8764|8757|8781.8|8774.8|8712.5|8705.5|1666
1584455400000|2020-03-17 14:30:00|8764.3|8757.3|8721.3|8714.3|8794.8|8787.8|8718|8711|2254
1584455700000|2020-03-17 14:35:00|8721.5|8714.5|8702.8|8695.8|8760.5|8753.5|8690.5|8683.5|1140
1584456000000|2020-03-17 14:40:00|8702|8695|8765.5|8758.5|8766.3|8759.3|8686.8|8679.8|932
1584456300000|2020-03-17 14:45:00|8765.3|8758.3|8825|8818|8867.3|8860.3|8765.3|8758.3|2016
1584456600000|2020-03-17 14:50:00|8825.8|8818.8|8834|8827|8838.8|8831.8|8778.8|8771.8|1062
1584456900000|2020-03-17 14:55:00|8834.3|8827.3|8891.8|8884.8|8899.3|8892.3|8804.3|8797.3|956
1584457200000|2020-03-17 15:00:00|8892.3|8885.3|8858.8|8851.8|8907.8|8900.8|8838|8831|985
1584457500000|2020-03-17 15:05:00|8860|8853|8886.8|8879.8|8898.8|8891.8|8847.8|8840.8|842
1584457800000|2020-03-17 15:10:00|8887.1|8880.1|8921.8|8914.8|8922.1|8915.1|8879.1|8872.1|1944
1584458100000|2020-03-17 15:15:00|8920.8|8913.8|8972.8|8965.8|8972.8|8965.8|8887.8|8880.8|1742
1584458400000|2020-03-17 15:20:00|8973.3|8966.3|8908.3|8901.3|8975.3|8968.3|8896.3|8889.3|1369
1584458700000|2020-03-17 15:25:00|8908.6|8901.6|8920.8|8913.8|8974.3|8967.3|8907.8|8900.8|1055
1584459000000|2020-03-17 15:30:00|8920.6|8913.6|8945.3|8938.3|8974.1|8967.1|8917.6|8910.6|1481
1584459300000|2020-03-17 15:35:00|8945.1|8938.1|8817.6|8810.6|8945.3|8938.3|8811.8|8804.8|1381
1584459600000|2020-03-17 15:40:00|8817.3|8810.3|8801.8|8794.8|8839.3|8832.3|8790.6|8783.6|1849
1584459900000|2020-03-17 15:45:00|8803.3|8796.3|8869.1|8862.1|8879.8|8872.8|8803.3|8796.3|1041
1584460200000|2020-03-17 15:50:00|8866.1|8859.1|8888.1|8881.1|8897.6|8890.6|8853.6|8846.6|1046
1584460500000|2020-03-17 15:55:00|8888.3|8881.3|8900.6|8893.6|8911.1|8904.1|8851.3|8844.3|1295
1584460800000|2020-03-17 16:00:00|8900.3|8893.3|8940.6|8933.6|8955.8|8948.8|8900.3|8893.3|960
1584461100000|2020-03-17 16:05:00|8940.3|8933.3|8993.3|8986.3|8994.6|8987.6|8939.8|8932.8|1436
1584461400000|2020-03-17 16:10:00|8992.1|8985.1|9032.6|9025.6|9039.1|9032.1|8971.6|8964.6|1263
1584461700000|2020-03-17 16:15:00|9031.1|9024.1|9014.1|9007.1|9031.6|9024.6|8964.6|8957.6|1227
1584462000000|2020-03-17 16:20:00|9013.6|9006.6|8960.1|8953.1|9016.8|9009.8|8944.3|8937.3|1416
1584462300000|2020-03-17 16:25:00|8959.6|8952.6|8920.8|8913.8|8975.1|8968.1|8894.6|8887.6|3212
1584462600000|2020-03-17 16:30:00|8922.1|8915.1|8944.6|8936.6|8945.6|8937.6|8887.6|8879.6|4165
1584462900000|2020-03-17 16:35:00|8941.8|8933.8|8893.8|8885.8|8941.8|8933.8|8874.8|8866.8|2903
1584463200000|2020-03-17 16:40:00|8895.6|8887.6|8901.1|8893.1|8906.1|8898.1|8870.8|8862.8|1232
1584463500000|2020-03-17 16:45:00|8901.3|8893.3|8885.6|8877.6|8928.8|8920.8|8878.3|8870.3|946
1584463800000|2020-03-17 16:50:00|8887.3|8879.3|8866.6|8858.6|8896.8|8888.8|8843.6|8835.6|695
1584464100000|2020-03-17 16:55:00|8867.1|8859.1|8911.3|8903.3|8911.3|8903.3|8866.6|8858.6|946
1584464400000|2020-03-17 17:00:00|8911.6|8903.6|8886.3|8878.3|8937.1|8929.1|8883.6|8875.6|530
1584464700000|2020-03-17 17:05:00|8888.6|8880.6|8856.8|8848.8|8923.3|8915.3|8851.3|8843.3|447
1584465000000|2020-03-17 17:10:00|8857.1|8849.1|8821.6|8813.6|8863.1|8855.1|8815.1|8807.1|606
1584465300000|2020-03-17 17:15:00|8821.3|8813.3|8853.8|8845.8|8873.3|8865.3|8800.6|8792.6|524
1584465600000|2020-03-17 17:20:00|8853.6|8845.6|8836.3|8829.3|8865.8|8857.8|8824.6|8816.6|385
1584465900000|2020-03-17 17:25:00|8836.6|8829.6|8841.3|8834.3|8848.3|8841.3|8819.8|8812.8|201
1584466200000|2020-03-17 17:30:00|8842.3|8835.3|8864.6|8857.6|8879.6|8872.6|8821.3|8814.3|862
1584466500000|2020-03-17 17:35:00|8864.1|8857.1|8884.6|8877.6|8885.6|8878.6|8847.3|8840.3|195
1584466800000|2020-03-17 17:40:00|8884.1|8877.1|8906.1|8899.1|8906.1|8899.1|8879.8|8872.8|192
1584467100000|2020-03-17 17:45:00|8906.3|8899.3|8910.1|8903.1|8924.8|8917.8|8897.6|8890.6|207
1584467400000|2020-03-17 17:50:00|8911.1|8904.1|8880.8|8873.8|8923.8|8916.8|8867.6|8860.6|222
1584467700000|2020-03-17 17:55:00|8880.6|8873.6|8890.6|8883.6|8909.6|8902.6|8874.6|8867.6|309
1584468000000|2020-03-17 18:00:00|8890.3|8883.3|8915.8|8908.8|8918.6|8911.6|8869.3|8862.3|202
1584468300000|2020-03-17 18:05:00|8914.8|8907.8|8928.8|8921.8|8947.3|8940.3|8907.8|8900.8|235
1584468600000|2020-03-17 18:10:00|8930.1|8923.1|8929.8|8922.8|8949.1|8942.1|8914.1|8907.1|188
1584468900000|2020-03-17 18:15:00|8933.1|8926.1|8963.6|8956.6|8971.6|8964.6|8917.3|8910.3|249
1584469200000|2020-03-17 18:20:00|8964.8|8957.8|8899.1|8892.1|8973.3|8966.3|8892.1|8885.1|353
1584469500000|2020-03-17 18:25:00|8895.3|8888.3|8949.1|8942.1|8950.1|8943.1|8888.3|8881.3|229
1584469800000|2020-03-17 18:30:00|8949.3|8942.3|8963.1|8956.1|8972.1|8965.1|8938.3|8931.3|266
1584470100000|2020-03-17 18:35:00|8960.3|8953.3|8968.1|8961.1|8980.3|8973.3|8946.6|8939.6|375
1584470400000|2020-03-17 18:40:00|8968.3|8961.3|8941.3|8934.3|8980.8|8973.8|8939.6|8932.6|398
1584470700000|2020-03-17 18:45:00|8939.6|8932.6|8878.3|8871.3|8952.8|8945.8|8862.3|8855.3|269
1584471000000|2020-03-17 18:50:00|8876.3|8869.3|8859.8|8852.8|8900.6|8893.6|8842.3|8835.3|276
1584471300000|2020-03-17 18:55:00|8855.3|8848.3|8901.6|8894.6|8902.1|8895.1|8852.8|8845.8|307
1584471600000|2020-03-17 19:00:00|8903.1|8896.1|8819.1|8812.1|8905.3|8898.3|8792.1|8785.1|329
1584471900000|2020-03-17 19:05:00|8819.3|8812.3|8859.1|8852.1|8892.3|8885.3|8798.3|8791.3|283
1584472200000|2020-03-17 19:10:00|8860.1|8853.1|8897.1|8890.1|8906.1|8899.1|8860.1|8853.1|227
1584472500000|2020-03-17 19:15:00|8896.3|8889.3|8912.8|8905.8|8930.3|8923.3|8890.3|8883.3|189
1584472800000|2020-03-17 19:20:00|8911.6|8904.6|8887.8|8880.8|8919.3|8912.3|8869.3|8862.3|166
1584473100000|2020-03-17 19:25:00|8887.3|8880.3|8890.6|8883.6|8896.8|8889.8|8862.6|8855.6|187
1584473400000|2020-03-17 19:30:00|8890.1|8883.1|8915.1|8908.1|8933.6|8926.6|8879.1|8872.1|191
1584473700000|2020-03-17 19:35:00|8914.8|8907.8|8949.6|8942.6|8955.8|8948.8|8914.8|8907.8|143
1584474000000|2020-03-17 19:40:00|8950.8|8943.8|8964.3|8957.3|8977.3|8970.3|8945.6|8938.6|214
1584474300000|2020-03-17 19:45:00|8963.3|8956.3|8927.1|8920.1|8965.3|8958.3|8903.6|8896.6|212
1584474600000|2020-03-17 19:50:00|8926.8|8919.8|8939.8|8932.8|8964.8|8957.8|8881.1|8874.1|307
1584474900000|2020-03-17 19:55:00|8937.3|8930.3|8970.6|8963.6|8973.6|8966.6|8879.3|8872.3|398
1584475200000|2020-03-17 20:00:00|8971.8|8964.8|8929.6|8922.6|8978.8|8971.8|8920.3|8913.3|336
1584475500000|2020-03-17 20:05:00|8929.3|8922.3|8930.3|8923.3|8939.6|8932.6|8914.8|8907.8|71
1584475800000|2020-03-17 20:10:00|8930.1|8923.1|8873.6|8866.6|8931.1|8924.1|8873.3|8866.3|139
1584476100000|2020-03-17 20:15:00|8873.3|8866.3|8883.6|8876.6|8889.8|8882.8|8870.3|8863.3|31
1584476400000|2020-03-17 20:20:00|8885.1|8878.1|8891.1|8884.1|8908.6|8901.6|8885.1|8878.1|43
1584476700000|2020-03-17 20:25:00|8891.6|8884.6|8883.1|8876.1|8891.6|8884.6|8878.1|8871.1|17
1584477000000|2020-03-17 20:30:00|8880.8|8873.8|8868.6|8861.6|8886.3|8879.3|8865.8|8858.8|46
1584477300000|2020-03-17 20:35:00|8868.1|8861.1|8869.3|8862.3|8870.1|8863.1|8855.1|8848.1|27
1584477600000|2020-03-17 20:40:00|8869.1|8862.1|8886.6|8879.6|8886.6|8879.6|8851.3|8844.3|78
1584477900000|2020-03-17 20:45:00|8884.8|8877.8|8856.6|8849.6|8892.6|8885.6|8854.3|8847.3|93
1584478200000|2020-03-17 20:50:00|8856.3|8849.3|8870.8|8863.8|8880.3|8873.3|8854.8|8847.8|100
1584478500000|2020-03-17 20:55:00|8870.3|8863.3|8871.8|8864.8|8879.3|8872.3|8869.6|8862.6|129
1584478800000|2020-03-17 21:00:00|8871.6|8864.6|8888.3|8878.3|8890|8880|8871.6|8863.5|18
1584479100000|2020-03-17 21:05:00|8886.9|8876.9|8883.8|8873.8|8888.8|8878.8|8883.8|8873.8|0
1584479400000|2020-03-17 21:10:00|8883.1|8873.1|8866.3|8856.3|8883.7|8873.7|8866.3|8856.3|0
1584479700000|2020-03-17 21:15:00|8865.5|8855.5|8868.6|8858.6|8871.7|8861.7|8860.6|8850.6|0
1584480000000|2020-03-17 21:20:00|8870.4|8860.4|8871|8861|8871.8|8861.8|8866.2|8856.2|0
1584480300000|2020-03-17 21:25:00|8871.3|8861.3|8873.9|8863.9|8873.9|8863.9|8869.4|8859.4|0
1584480600000|2020-03-17 21:30:00|8873.7|8863.7|8866.3|8856.3|8874.5|8864.5|8865.9|8855.9|0
1584480900000|2020-03-17 21:35:00|8866|8856|8866|8856|8866.3|8856.3|8864.7|8854.7|0
1584481200000|2020-03-17 21:40:00|8866.5|8856.5|8865.2|8855.2|8868.8|8858.8|8864.6|8854.6|0
1584481500000|2020-03-17 21:45:00|8865.1|8855.1|8834.6|8824.6|8865.2|8855.2|8827.8|8817.8|0
1584481800000|2020-03-17 21:50:00|8834.5|8824.5|8843.5|8833.5|8844.1|8834.1|8822.4|8812.4|0
1584482100000|2020-03-17 21:55:00|8843.8|8833.8|8853.2|8843.2|8858|8848|8843.8|8833.8|0
1584482400000|2020-03-17 22:00:00|8837.6|8827.6|8883.2|8873.2|8915.1|8905.1|8832.3|8822.3|0
1584482700000|2020-03-17 22:05:00|8885.4|8875.4|8891.1|8881.1|8903.2|8893.2|8878.7|8868.7|0
1584483000000|2020-03-17 22:10:00|8891.7|8881.7|8868.8|8858.8|8892.2|8882.2|8837.7|8827.7|0
1584483300000|2020-03-17 22:15:00|8868.3|8858.3|8842.8|8832.8|8884.9|8874.9|8842.2|8832.2|0
1584483600000|2020-03-17 22:20:00|8841.7|8831.7|8826.1|8816.1|8842.2|8832.2|8808.7|8798.7|0
1584483900000|2020-03-17 22:25:00|8826.2|8816.2|8871.7|8861.7|8880.2|8870.2|8824|8814|0
1584484200000|2020-03-17 22:30:00|8871.2|8861.2|8843.7|8833.7|8903.9|8893.9|8833|8823|0
1584484500000|2020-03-17 22:35:00|8843.8|8833.8|8840.2|8830.2|8863.3|8853.3|8818.6|8808.6|0
1584484800000|2020-03-17 22:40:00|8838|8828|8784.3|8774.3|8847.7|8837.7|8781|8771|0
1584485100000|2020-03-17 22:45:00|8785.3|8775.3|8751.8|8741.8|8806|8796|8723.6|8713.6|0
1584485400000|2020-03-17 22:50:00|8750.7|8740.7|8777.6|8767.6|8784.7|8774.7|8736.1|8726.1|0
1584485700000|2020-03-17 22:55:00|8777.1|8767.1|8771.3|8761.3|8782.1|8772.1|8746.5|8736.5|0
1584486000000|2020-03-17 23:00:00|8770.8|8760.8|8743.8|8733.8|8772.2|8762.2|8740|8730|0
1584486300000|2020-03-17 23:05:00|8742.2|8732.2|8709.1|8699.1|8749.8|8739.8|8696.4|8686.4|0
1584486600000|2020-03-17 23:10:00|8708.6|8698.6|8714.1|8704.1|8731.1|8721.1|8670.3|8660.3|0
1584486900000|2020-03-17 23:15:00|8713.5|8703.5|8780.5|8770.5|8796.8|8786.8|8711.3|8701.3|0
1584487200000|2020-03-17 23:20:00|8781|8771|8717.7|8707.7|8784.1|8774.1|8711.7|8701.7|0
1584487500000|2020-03-17 23:25:00|8718.8|8708.8|8699|8689|8733.3|8723.3|8676.1|8666.1|0
1584487800000|2020-03-17 23:30:00|8698.5|8688.5|8687|8677|8737.8|8727.8|8687|8677|0
1584488100000|2020-03-17 23:35:00|8688|8678|8666.5|8656.5|8695.7|8685.7|8641.4|8631.4|0
1584488400000|2020-03-17 23:40:00|8664.3|8654.3|8656.9|8646.9|8698.4|8688.4|8652.1|8642.1|0
1584488700000|2020-03-17 23:45:00|8657.9|8647.9|8588.8|8578.8|8676.5|8666.5|8577|8567|0
1584489000000|2020-03-17 23:50:00|8589.8|8579.8|8580.9|8570.9|8605.9|8595.9|8547.8|8537.8|0
1584489300000|2020-03-17 23:55:00|8580.3|8570.3|8603.2|8593.2|8609.3|8599.3|8569.5|8559.5|0
1584489600000|2020-03-18 00:00:00|8605.4|8595.4|8652.9|8642.9|8656.1|8646.1|8581.2|8571.2|0
1584489900000|2020-03-18 00:05:00|8653.4|8643.4|8642.2|8632.2|8653.4|8643.4|8596.2|8586.2|0
1584490200000|2020-03-18 00:10:00|8641.6|8631.6|8670.2|8660.2|8693.8|8683.8|8635.1|8625.1|0
1584490500000|2020-03-18 00:15:00|8667.5|8657.5|8745.8|8736.8|8803.1|8794.1|8662.7|8652.7|292
1584490800000|2020-03-18 00:20:00|8746.1|8737.1|8730.6|8721.6|8778.8|8769.8|8710.8|8701.8|94
1584491100000|2020-03-18 00:25:00|8730.3|8721.3|8717.8|8708.8|8762.3|8753.3|8714.3|8705.3|120
1584491400000|2020-03-18 00:30:00|8717.6|8708.6|8706.1|8697.1|8727.6|8718.6|8702.1|8693.1|182
1584491700000|2020-03-18 00:35:00|8706.6|8697.6|8694.6|8685.6|8728.1|8719.1|8662.3|8653.3|226
1584492000000|2020-03-18 00:40:00|8694.8|8685.8|8677.8|8668.8|8703.1|8694.1|8669.1|8660.1|71
1584492300000|2020-03-18 00:45:00|8676.8|8667.8|8657.6|8648.6|8689.1|8680.1|8650.3|8641.3|59
1584492600000|2020-03-18 00:50:00|8657.3|8648.3|8662.3|8653.3|8678.1|8669.1|8651.3|8642.3|125
1584492900000|2020-03-18 00:55:00|8661.8|8652.8|8705.8|8696.8|8705.8|8696.8|8661.3|8652.3|57
1584493200000|2020-03-18 01:00:00|8705.6|8696.6|8674.1|8665.1|8724.1|8715.1|8656.3|8647.3|103
1584493500000|2020-03-18 01:05:00|8676.6|8667.6|8650.8|8641.8|8676.8|8667.8|8646.1|8637.1|123
1584493800000|2020-03-18 01:10:00|8653.8|8644.8|8695.8|8686.8|8696.1|8687.1|8650.8|8641.8|112
1584494100000|2020-03-18 01:15:00|8696.1|8687.1|8700.6|8691.6|8732.6|8723.6|8695.3|8686.3|52
1584494400000|2020-03-18 01:20:00|8700.8|8691.8|8687.6|8678.6|8724.3|8715.3|8668.6|8659.6|34
1584494700000|2020-03-18 01:25:00|8688.1|8679.1|8674.6|8665.6|8701.8|8692.8|8667.8|8658.8|27
1584495000000|2020-03-18 01:30:00|8668.1|8659.1|8728.6|8719.6|8728.6|8719.6|8668.1|8659.1|49
1584495300000|2020-03-18 01:35:00|8728.8|8719.8|8736.3|8727.3|8737.6|8728.6|8705.6|8696.6|45
1584495600000|2020-03-18 01:40:00|8736.1|8727.1|8722.1|8713.1|8748.6|8739.6|8714.3|8705.3|53
1584495900000|2020-03-18 01:45:00|8722.6|8713.6|8756.1|8747.1|8767.1|8758.1|8717.1|8708.1|37
1584496200000|2020-03-18 01:50:00|8755.8|8746.8|8764.6|8755.6|8778.6|8769.6|8742.1|8733.1|42
1584496500000|2020-03-18 01:55:00|8768.1|8759.1|8754.6|8745.6|8770.8|8761.8|8742.8|8733.8|61
1584496800000|2020-03-18 02:00:00|8754.1|8745.1|8749.8|8740.8|8764.6|8755.6|8748.3|8739.3|63
1584497100000|2020-03-18 02:05:00|8752.6|8743.6|8759.3|8750.3|8765.8|8756.8|8743.3|8734.3|59
1584497400000|2020-03-18 02:10:00|8757.3|8748.3|8759.8|8750.8|8761.3|8752.3|8746.6|8737.6|21
1584497700000|2020-03-18 02:15:00|8759.6|8750.6|8773.1|8764.1|8775.6|8766.6|8757.8|8748.8|22
1584498000000|2020-03-18 02:20:00|8772.8|8763.8|8764.6|8755.6|8781.3|8772.3|8764.6|8755.6|47
1584498300000|2020-03-18 02:25:00|8763.8|8754.8|8761.8|8752.8|8764.3|8755.3|8759.6|8750.6|7
1584498600000|2020-03-18 02:30:00|8762.1|8753.1|8821.1|8812.1|8821.8|8812.8|8762.1|8753.1|55
1584498900000|2020-03-18 02:35:00|8820.8|8811.8|8801.3|8792.3|8820.8|8811.8|8801.3|8792.3|33
1584499200000|2020-03-18 02:40:00|8803.6|8794.6|8830.1|8821.1|8832.6|8823.6|8801.6|8792.6|44
1584499500000|2020-03-18 02:45:00|8829.8|8820.8|8829.3|8820.3|8830.1|8821.1|8820.3|8811.3|18
1584499800000|2020-03-18 02:50:00|8828.6|8819.6|8866.1|8857.1|8866.1|8857.1|8823.8|8814.8|24
1584500100000|2020-03-18 02:55:00|8866.3|8857.3|8866.1|8857.1|8893.6|8884.6|8854.6|8845.6|71
1584500400000|2020-03-18 03:00:00|8866.3|8857.3|8841.3|8832.3|8877.8|8868.8|8835.8|8826.8|29
1584500700000|2020-03-18 03:05:00|8841.6|8832.6|8843.1|8834.1|8853.6|8844.6|8841.3|8832.3|4
1584501000000|2020-03-18 03:10:00|8840.8|8831.8|8850.6|8841.6|8856.8|8847.8|8840.8|8831.8|7
1584501300000|2020-03-18 03:15:00|8850.3|8841.3|8826.8|8817.8|8853.8|8844.8|8825.8|8816.8|11
1584501600000|2020-03-18 03:20:00|8827.3|8818.3|8786.1|8777.1|8835.1|8826.1|8786.1|8777.1|35
1584501900000|2020-03-18 03:25:00|8786.3|8777.3|8796.6|8787.6|8797.3|8788.3|8778.8|8769.8|15
1584502200000|2020-03-18 03:30:00|8796.3|8787.3|8777.3|8768.3|8796.6|8787.6|8774.6|8765.6|10
1584502500000|2020-03-18 03:35:00|8776.3|8767.3|8756.6|8747.6|8777.3|8768.3|8755.6|8746.6|9
1584502800000|2020-03-18 03:40:00|8756.3|8747.3|8760.6|8751.6|8764.6|8755.6|8743.6|8734.6|28
1584503100000|2020-03-18 03:45:00|8760.3|8751.3|8750.6|8741.6|8761.8|8752.8|8750.6|8741.6|3
1584503400000|2020-03-18 03:50:00|8750.8|8741.8|8745.1|8736.1|8754.3|8745.3|8742.1|8733.1|1
1584503700000|2020-03-18 03:55:00|8748.6|8739.6|8721.8|8712.8|8748.6|8739.6|8719.3|8710.3|15
1584504000000|2020-03-18 04:00:00|8724.6|8715.6|8718.8|8709.8|8727.8|8718.8|8708.8|8699.8|22
1584504300000|2020-03-18 04:05:00|8719.6|8710.6|8719.1|8710.1|8737.6|8728.6|8712.8|8703.8|22
1584504600000|2020-03-18 04:10:00|8721.8|8712.8|8725.8|8716.8|8733.6|8724.6|8721.1|8712.1|72
1584504900000|2020-03-18 04:15:00|8722.6|8713.6|8702.1|8693.1|8724.6|8715.6|8689.8|8680.8|41
1584505200000|2020-03-18 04:20:00|8700.8|8691.8|8704.8|8695.8|8707.1|8698.1|8687.6|8678.6|34
1584505500000|2020-03-18 04:25:00|8703.8|8694.8|8694.3|8685.3|8705.3|8696.3|8694.1|8685.1|6
1584505800000|2020-03-18 04:30:00|8694.1|8685.1|8714.8|8705.8|8718.3|8709.3|8694.1|8685.1|39
1584506100000|2020-03-18 04:35:00|8714.6|8705.6|8687.1|8678.1|8714.6|8705.6|8685.6|8676.6|14
1584506400000|2020-03-18 04:40:00|8687.3|8678.3|8677.6|8668.6|8689.6|8680.6|8666.1|8657.1|21
1584506700000|2020-03-18 04:45:00|8677.8|8668.8|8673.6|8664.6|8684.3|8675.3|8673.6|8664.6|20
1584507000000|2020-03-18 04:50:00|8673.1|8664.1|8717.3|8708.3|8717.3|8708.3|8673.1|8664.1|42
1584507300000|2020-03-18 04:55:00|8716.8|8707.8|8718.6|8709.6|8725.3|8716.3|8711.8|8702.8|34
1584507600000|2020-03-18 05:00:00|8716.3|8707.3|8707.8|8698.8|8722.8|8713.8|8702.8|8693.8|23
1584507900000|2020-03-18 05:05:00|8706.6|8697.6|8713.8|8704.8|8713.8|8704.8|8695.1|8686.1|23
1584508200000|2020-03-18 05:10:00|8714.1|8705.1|8628.3|8619.3|8714.3|8705.3|8628.1|8619.1|61
1584508500000|2020-03-18 05:15:00|8628.1|8619.1|8616.1|8607.1|8629.6|8620.6|8606.3|8597.3|93
1584508800000|2020-03-18 05:20:00|8613.1|8604.1|8613.6|8604.6|8621.1|8612.1|8605.6|8596.6|109
1584509100000|2020-03-18 05:25:00|8612.1|8603.1|8579.6|8570.6|8612.1|8603.1|8565.3|8556.3|77
1584509400000|2020-03-18 05:30:00|8579.8|8570.8|8553.1|8544.1|8584.8|8575.8|8551.1|8542.1|47
1584509700000|2020-03-18 05:35:00|8552.8|8543.8|8528.3|8519.3|8564.6|8555.6|8527.6|8518.6|123
1584510000000|2020-03-18 05:40:00|8527.6|8518.6|8554.3|8545.3|8564.1|8555.1|8526.6|8517.6|52
1584510300000|2020-03-18 05:45:00|8554.1|8545.1|8551.8|8542.8|8554.6|8545.6|8537.8|8528.8|42
1584510600000|2020-03-18 05:50:00|8551.6|8542.6|8521.6|8512.6|8552.3|8543.3|8511.8|8502.8|56
1584510900000|2020-03-18 05:55:00|8522.1|8513.1|8509.3|8500.3|8528.3|8519.3|8501.8|8492.8|89
1584511200000|2020-03-18 06:00:00|8509.1|8500.1|8553.8|8544.8|8576.8|8567.8|8509.1|8500.1|92
1584511500000|2020-03-18 06:05:00|8555.6|8546.6|8559.1|8550.1|8574.6|8565.6|8547.6|8538.6|99
1584511800000|2020-03-18 06:10:00|8559.3|8550.3|8506.6|8497.6|8559.3|8550.3|8494.6|8485.6|98
1584512100000|2020-03-18 06:15:00|8505.1|8496.1|8446.3|8437.3|8522.1|8513.1|8445.8|8436.8|146
1584512400000|2020-03-18 06:20:00|8446.6|8437.6|8466.1|8457.1|8466.3|8457.3|8418.1|8409.1|166
1584512700000|2020-03-18 06:25:00|8465.8|8456.8|8445.6|8436.6|8469.3|8460.3|8439.3|8430.3|100
1584513000000|2020-03-18 06:30:00|8445.3|8436.3|8435.3|8426.3|8457.6|8448.6|8434.1|8425.1|85
1584513300000|2020-03-18 06:35:00|8435.8|8426.8|8433.1|8424.1|8446.6|8437.6|8427.1|8418.1|165
1584513600000|2020-03-18 06:40:00|8430.6|8421.6|8429.1|8420.1|8444.1|8435.1|8429.1|8420.1|127
1584513900000|2020-03-18 06:45:00|8428.1|8419.1|8427.1|8418.1|8432.6|8423.6|8409.1|8400.1|137
1584514200000|2020-03-18 06:50:00|8427.3|8418.3|8447.3|8439.3|8457.8|8449.8|8427.3|8418.3|111
1584514500000|2020-03-18 06:55:00|8446.1|8438.1|8502.1|8494.1|8502.6|8494.6|8435.3|8427.3|198
1584514800000|2020-03-18 07:00:00|8501.1|8495.1|8509.1|8503.1|8544.1|8538.1|8463.6|8457.6|766
1584515100000|2020-03-18 07:05:00|8507.8|8501.8|8573.3|8567.3|8574.8|8568.8|8491.1|8485.1|516
1584515400000|2020-03-18 07:10:00|8574.3|8568.3|8556.1|8550.1|8596.6|8590.6|8539.1|8533.1|494
1584515700000|2020-03-18 07:15:00|8556.3|8550.3|8537.3|8531.3|8563.1|8557.1|8513.8|8507.8|267
1584516000000|2020-03-18 07:20:00|8535.8|8529.8|8524.3|8518.3|8546.6|8540.6|8501.8|8495.8|372
1584516300000|2020-03-18 07:25:00|8526.8|8520.8|8528.3|8522.3|8545.3|8539.3|8522.8|8516.8|244
1584516600000|2020-03-18 07:30:00|8529.8|8523.8|8567.3|8561.3|8574.6|8568.6|8522.1|8516.1|413
1584516900000|2020-03-18 07:35:00|8564.6|8558.6|8588.6|8582.6|8589.3|8583.3|8559.6|8553.6|353
1584517200000|2020-03-18 07:40:00|8590.8|8584.8|8560.8|8554.8|8594.8|8588.8|8540.8|8534.8|570
1584517500000|2020-03-18 07:45:00|8555.3|8549.3|8523.8|8517.8|8563.8|8557.8|8522.1|8516.1|342
1584517800000|2020-03-18 07:50:00|8522.8|8516.8|8532.8|8526.8|8543.8|8537.8|8512.8|8506.8|413
1584518100000|2020-03-18 07:55:00|8538.1|8532.1|8583.1|8577.1|8583.1|8577.1|8534.1|8528.1|677
1584518400000|2020-03-18 08:00:00|8584.1|8578.1|8621.1|8616.1|8640.8|8635.8|8583.6|8578.1|1814
1584518700000|2020-03-18 08:05:00|8620.3|8615.3|8584.6|8579.6|8628.3|8623.3|8576.8|8571.8|1698
1584519000000|2020-03-18 08:10:00|8583.3|8578.3|8533.6|8529.6|8603.6|8598.6|8533.3|8529.3|1320
1584519300000|2020-03-18 08:15:00|8531.6|8527.6|8576.6|8572.6|8580.1|8576.1|8521.1|8517.1|1145
1584519600000|2020-03-18 08:20:00|8578.1|8574.1|8623.3|8619.3|8641.3|8637.3|8572.8|8568.8|798
1584519900000|2020-03-18 08:25:00|8622.8|8618.8|8583.3|8579.3|8622.8|8618.8|8571.3|8567.3|863
1584520200000|2020-03-18 08:30:00|8582.8|8578.8|8588.3|8584.3|8631.1|8627.1|8559.1|8555.1|1642
1584520500000|2020-03-18 08:35:00|8583.3|8579.3|8607.6|8603.6|8626.3|8622.3|8574.6|8570.6|1290
1584520800000|2020-03-18 08:40:00|8607.1|8603.1|8651.6|8647.6|8654.3|8650.3|8593.6|8589.6|859
1584521100000|2020-03-18 08:45:00|8651.1|8647.1|8664.8|8660.8|8674.3|8670.3|8634.3|8630.3|831
1584521400000|2020-03-18 08:50:00|8664.6|8660.6|8612.8|8608.8|8665.8|8661.8|8608.8|8604.8|881
1584521700000|2020-03-18 08:55:00|8611.6|8607.6|8559.6|8555.6|8627.6|8623.6|8557.6|8553.6|1111
1584522000000|2020-03-18 09:00:00|8559.8|8555.8|8567.6|8563.6|8600.1|8596.1|8552.1|8548.1|857
1584522300000|2020-03-18 09:05:00|8567.8|8563.8|8610.3|8606.3|8618.6|8614.6|8543.6|8539.6|1127
1584522600000|2020-03-18 09:10:00|8610.6|8606.6|8573.6|8569.6|8610.8|8606.8|8558.6|8554.6|558
1584522900000|2020-03-18 09:15:00|8573.8|8569.8|8543.6|8539.6|8574.8|8570.8|8537.6|8533.6|690
1584523200000|2020-03-18 09:20:00|8543.3|8539.3|8537.3|8533.3|8543.6|8539.6|8509.3|8505.3|975
1584523500000|2020-03-18 09:25:00|8536.8|8532.8|8540.6|8536.6|8555.1|8551.1|8523.1|8519.1|888
1584523800000|2020-03-18 09:30:00|8540.3|8536.3|8467.6|8463.6|8547.6|8543.6|8467.1|8463.1|1122
1584524100000|2020-03-18 09:35:00|8466.6|8462.6|8495.3|8491.3|8542.6|8538.6|8461.3|8457.3|1323
1584524400000|2020-03-18 09:40:00|8498.8|8494.8|8493.3|8489.3|8498.8|8494.8|8459.8|8455.8|727
1584524700000|2020-03-18 09:45:00|8493.1|8489.1|8576.6|8572.6|8576.6|8572.6|8490.8|8486.8|1016
1584525000000|2020-03-18 09:50:00|8578.3|8574.3|8510.3|8506.3|8578.6|8574.6|8510.3|8506.3|662
1584525300000|2020-03-18 09:55:00|8509.8|8505.8|8581.8|8577.8|8582.8|8578.8|8498.3|8494.3|650
1584525600000|2020-03-18 10:00:00|8579.1|8575.1|8570.6|8566.6|8584.8|8580.8|8542.6|8538.6|730
1584525900000|2020-03-18 10:05:00|8572.3|8568.3|8544.8|8540.8|8572.3|8568.3|8529.6|8525.6|767
1584526200000|2020-03-18 10:10:00|8545.3|8541.3|8549.1|8545.1|8564.6|8560.6|8531.3|8527.3|532
1584526500000|2020-03-18 10:15:00|8548.8|8544.8|8515.6|8511.6|8572.3|8568.3|8513.8|8509.8|957
1584526800000|2020-03-18 10:20:00|8509.6|8505.6|8485.8|8481.8|8530.1|8526.1|8483.6|8479.6|1139
1584527100000|2020-03-18 10:25:00|8485.6|8481.6|8481.1|8477.1|8493.8|8489.8|8461.1|8457.1|1150
1584527400000|2020-03-18 10:30:00|8481.8|8477.8|8512.8|8508.8|8518.3|8514.3|8470.1|8466.1|1603
1584527700000|2020-03-18 10:35:00|8512.6|8508.6|8495.1|8491.1|8512.6|8508.6|8476.3|8472.3|1704
1584528000000|2020-03-18 10:40:00|8494.8|8490.8|8483.8|8479.8|8497.1|8493.1|8481.1|8477.1|1315
1584528300000|2020-03-18 10:45:00|8484.1|8480.1|8481.6|8477.6|8492.6|8488.6|8463.1|8459.1|704
1584528600000|2020-03-18 10:50:00|8481.3|8477.3|8504.3|8500.3|8504.6|8500.6|8476.1|8472.1|617
1584528900000|2020-03-18 10:55:00|8503.6|8499.6|8506.1|8502.1|8510.6|8506.6|8482.8|8478.8|1003
1584529200000|2020-03-18 11:00:00|8506.6|8502.6|8477.1|8473.1|8508.1|8504.1|8472.8|8468.8|1079
1584529500000|2020-03-18 11:05:00|8476.8|8472.8|8457.6|8453.6|8480.8|8476.8|8448.3|8444.3|1300
1584529800000|2020-03-18 11:10:00|8457.3|8453.3|8448.3|8444.3|8470.1|8466.1|8425.1|8421.1|1087
1584530100000|2020-03-18 11:15:00|8448.1|8444.1|8455.1|8451.1|8460.1|8456.1|8424.3|8420.3|1456
1584530400000|2020-03-18 11:20:00|8455.3|8451.3|8463.3|8459.3|8472.1|8468.1|8446.1|8442.1|611
1584530700000|2020-03-18 11:25:00|8461.8|8457.8|8506.6|8502.6|8509.6|8505.6|8461.8|8457.8|793
1584531000000|2020-03-18 11:30:00|8505.8|8501.8|8509.8|8505.8|8564.3|8560.3|8489.3|8485.3|1598
1584531300000|2020-03-18 11:35:00|8510.1|8506.1|8505.8|8501.8|8519.8|8515.8|8491.3|8487.3|839
1584531600000|2020-03-18 11:40:00|8505.3|8501.3|8491.1|8487.1|8511.8|8507.8|8480.8|8476.8|596
1584531900000|2020-03-18 11:45:00|8490.8|8486.8|8496.3|8492.3|8504.1|8500.1|8483.6|8479.6|424
1584532200000|2020-03-18 11:50:00|8496.6|8492.6|8472.3|8468.3|8507.6|8503.6|8469.6|8465.6|759
1584532500000|2020-03-18 11:55:00|8468.1|8464.1|8469.3|8465.3|8479.1|8475.1|8462.1|8458.1|570
1584532800000|2020-03-18 12:00:00|8469.8|8465.8|8469.6|8465.6|8491.6|8487.6|8464.8|8460.8|434
1584533100000|2020-03-18 12:05:00|8468.6|8464.6|8460.8|8456.8|8470.8|8466.8|8449.3|8445.3|756
1584533400000|2020-03-18 12:10:00|8460.6|8456.6|8439.1|8435.1|8470.3|8466.3|8437.1|8433.1|450
1584533700000|2020-03-18 12:15:00|8440.3|8436.3|8441.1|8437.1|8449.3|8445.3|8424.1|8420.1|937
1584534000000|2020-03-18 12:20:00|8441.8|8437.8|8480.8|8476.8|8492.8|8488.8|8438.8|8434.8|1084
1584534300000|2020-03-18 12:25:00|8480.6|8476.6|8462.6|8458.6|8492.1|8488.1|8460.1|8456.1|646
1584534600000|2020-03-18 12:30:00|8462.1|8458.1|8442.8|8438.8|8474.1|8470.1|8420.8|8416.8|832
1584534900000|2020-03-18 12:35:00|8431.3|8427.3|8453.1|8449.1|8460.1|8456.1|8431.1|8427.1|469
1584535200000|2020-03-18 12:40:00|8453.6|8449.6|8481.3|8477.3|8487.8|8483.8|8443.3|8439.3|587
1584535500000|2020-03-18 12:45:00|8482.3|8478.3|8463.3|8459.3|8523.1|8519.1|8450.6|8446.6|1069
1584535800000|2020-03-18 12:50:00|8463.6|8459.6|8478.1|8474.1|8480.3|8476.3|8455.8|8451.8|491
1584536100000|2020-03-18 12:55:00|8478.8|8474.8|8452.6|8448.6|8481.3|8477.3|8445.6|8441.6|632
1584536400000|2020-03-18 13:00:00|8453.1|8449.1|8472.1|8468.1|8473.1|8469.1|8432.1|8428.1|1158
1584536700000|2020-03-18 13:05:00|8466.8|8462.8|8456.6|8452.6|8477.6|8473.6|8450.6|8446.6|1127
1584537000000|2020-03-18 13:10:00|8456.8|8452.8|8463.1|8459.1|8465.8|8461.8|8430.8|8426.8|640
1584537300000|2020-03-18 13:15:00|8460.8|8456.8|8458.1|8454.1|8471.3|8467.3|8442.6|8438.6|605
1584537600000|2020-03-18 13:20:00|8459.1|8455.1|8431.1|8427.1|8464.8|8460.8|8420.1|8416.1|623
1584537900000|2020-03-18 13:25:00|8430.8|8426.8|8409.6|8405.6|8430.8|8426.8|8409.1|8405.1|739
1584538200000|2020-03-18 13:30:00|8410.1|8406.1|8474.8|8470.8|8530.6|8526.6|8408.3|8404.3|2155
1584538500000|2020-03-18 13:35:00|8474.6|8470.6|8439.8|8435.8|8481.1|8477.1|8432.8|8428.8|1200
1584538800000|2020-03-18 13:40:00|8441.8|8437.8|8505.6|8501.6|8544.6|8540.6|8433.3|8429.3|1448
1584539100000|2020-03-18 13:45:00|8507.6|8503.6|8510.6|8506.6|8516.8|8512.8|8464.8|8460.8|1148
1584539400000|2020-03-18 13:50:00|8510.8|8506.8|8575.3|8571.3|8577.8|8573.8|8497.8|8493.8|1601
1584539700000|2020-03-18 13:55:00|8575.6|8571.6|8535.8|8531.8|8582.6|8578.6|8532.6|8528.6|1454
1584540000000|2020-03-18 14:00:00|8537.1|8533.1|8619.3|8615.3|8639.6|8635.6|8523.3|8519.3|1835
1584540300000|2020-03-18 14:05:00|8616.3|8612.3|8571.8|8567.8|8622.1|8618.1|8568.1|8564.1|1351
1584540600000|2020-03-18 14:10:00|8572.1|8568.1|8582.3|8578.3|8600.6|8596.6|8561.3|8557.3|1041
1584540900000|2020-03-18 14:15:00|8583.3|8579.3|8598.1|8594.1|8650.8|8646.8|8576.6|8572.6|1207
1584541200000|2020-03-18 14:20:00|8600.1|8596.1|8559.1|8555.1|8606.3|8602.3|8541.6|8537.6|1329
1584541500000|2020-03-18 14:25:00|8559.3|8555.3|8592.1|8588.1|8609.8|8605.8|8558.1|8554.1|833
1584541800000|2020-03-18 14:30:00|8593.6|8589.6|8622.3|8618.3|8649.1|8645.1|8569.8|8565.8|1057
1584542100000|2020-03-18 14:35:00|8621.3|8617.3|8622.8|8618.8|8628.6|8624.6|8586.6|8582.6|1813
1584542400000|2020-03-18 14:40:00|8620.1|8616.1|8596.8|8592.8|8649.1|8645.1|8593.6|8589.6|1186
1584542700000|2020-03-18 14:45:00|8597.6|8593.6|8576.3|8572.3|8604.1|8600.1|8549.1|8545.1|974
1584543000000|2020-03-18 14:50:00|8576.1|8572.1|8539.1|8535.1|8580.6|8576.6|8528.6|8524.6|806
1584543300000|2020-03-18 14:55:00|8539.3|8535.3|8526.1|8522.1|8561.3|8557.3|8520.3|8516.3|795
1584543600000|2020-03-18 15:00:00|8525.8|8521.8|8532.1|8528.1|8548.1|8544.1|8511.3|8507.3|901
1584543900000|2020-03-18 15:05:00|8531.8|8527.8|8518.3|8514.3|8539.1|8535.1|8510.3|8506.3|887
1584544200000|2020-03-18 15:10:00|8517.3|8513.3|8473.1|8469.1|8523.1|8519.1|8467.6|8463.6|1192
1584544500000|2020-03-18 15:15:00|8472.1|8468.1|8502.1|8498.1|8510.6|8506.6|8458.1|8454.1|1404
1584544800000|2020-03-18 15:20:00|8501.8|8497.8|8520.6|8516.6|8542.6|8538.6|8496.1|8492.1|987
1584545100000|2020-03-18 15:25:00|8522.1|8518.1|8494.6|8490.6|8543.1|8539.1|8484.8|8480.8|860
1584545400000|2020-03-18 15:30:00|8494.3|8490.3|8515.3|8511.3|8531.8|8527.8|8479.3|8475.3|782
1584545700000|2020-03-18 15:35:00|8515.6|8511.6|8495.6|8491.6|8537.1|8533.1|8493.6|8489.6|832
1584546000000|2020-03-18 15:40:00|8495.1|8491.1|8507.6|8503.6|8542.3|8538.3|8478.1|8474.1|917
1584546300000|2020-03-18 15:45:00|8505.8|8501.8|8513.8|8509.8|8542.8|8538.8|8482.8|8478.8|869
1584546600000|2020-03-18 15:50:00|8513.6|8509.6|8538.3|8534.3|8547.6|8543.6|8513.6|8509.6|656
1584546900000|2020-03-18 15:55:00|8538.6|8534.6|8542.1|8538.1|8551.3|8547.3|8522.3|8518.3|708
1584547200000|2020-03-18 16:00:00|8543.3|8539.3|8499.6|8495.6|8548.8|8544.8|8499.6|8495.6|696
1584547500000|2020-03-18 16:05:00|8498.8|8494.8|8507.6|8503.6|8545.6|8541.6|8490.3|8486.3|734
1584547800000|2020-03-18 16:10:00|8507.8|8503.8|8485.3|8481.3|8529.3|8525.3|8484.1|8480.1|759
1584548100000|2020-03-18 16:15:00|8484.8|8480.8|8456.6|8452.6|8489.1|8485.1|8447.1|8443.1|1024
1584548400000|2020-03-18 16:20:00|8456.3|8452.3|8470.8|8466.8|8489.8|8485.8|8447.3|8443.3|995
1584548700000|2020-03-18 16:25:00|8470.1|8466.1|8506.1|8502.1|8506.8|8502.8|8453.3|8449.3|3613
1584549000000|2020-03-18 16:30:00|8509.6|8505.6|8458.8|8453.8|8516.8|8511.8|8446.8|8441.8|5629
1584549300000|2020-03-18 16:35:00|8454.1|8449.1|8456.6|8451.6|8460.8|8455.8|8423.8|8418.8|4636
1584549600000|2020-03-18 16:40:00|8457.8|8452.8|8474.8|8469.8|8475.8|8470.8|8445.3|8440.3|1376
1584549900000|2020-03-18 16:45:00|8475.6|8470.6|8454.6|8449.6|8478.3|8473.3|8450.6|8445.6|805
1584550200000|2020-03-18 16:50:00|8454.3|8449.3|8411.6|8406.6|8460.6|8455.6|8408.8|8403.8|919
1584550500000|2020-03-18 16:55:00|8411.1|8406.1|8339.6|8334.6|8418.6|8413.6|8339.6|8334.6|1352
1584550800000|2020-03-18 17:00:00|8339.8|8334.8|8319.8|8314.8|8378.1|8373.1|8319.8|8314.8|639
1584551100000|2020-03-18 17:05:00|8318.3|8313.3|8305.1|8300.1|8318.3|8313.3|8227.6|8222.6|2102
1584551400000|2020-03-18 17:10:00|8304.8|8299.8|8331.8|8326.8|8378.1|8373.1|8272.3|8267.3|1412
1584551700000|2020-03-18 17:15:00|8331.6|8326.6|8325.1|8320.1|8343.6|8338.6|8287.6|8282.6|819
1584552000000|2020-03-18 17:20:00|8323.6|8318.6|8341.6|8336.6|8362.6|8357.6|8303.3|8298.3|349
1584552300000|2020-03-18 17:25:00|8341.3|8336.3|8290.6|8285.6|8348.8|8343.8|8282.8|8277.8|273
1584552600000|2020-03-18 17:30:00|8288.8|8283.8|8250.8|8245.8|8290.3|8285.3|8208.6|8203.6|757
1584552900000|2020-03-18 17:35:00|8251.3|8246.3|8285.3|8279.3|8317.1|8311.1|8249.6|8244.6|679
1584553200000|2020-03-18 17:40:00|8285.1|8279.1|8305.1|8299.1|8351.8|8345.8|8261.8|8255.8|781
1584553500000|2020-03-18 17:45:00|8304.1|8298.1|8327.8|8321.8|8333.1|8327.1|8272.1|8266.1|448
1584553800000|2020-03-18 17:50:00|8328.6|8322.6|8321.6|8315.6|8333.8|8327.8|8286.1|8280.1|373
1584554100000|2020-03-18 17:55:00|8321.8|8315.8|8275.1|8269.1|8322.3|8316.3|8266.3|8260.3|223
1584554400000|2020-03-18 18:00:00|8275.3|8269.3|8243.3|8237.3|8280.6|8274.6|8242.8|8236.8|333
1584554700000|2020-03-18 18:05:00|8243.6|8237.6|8260.8|8254.8|8289.3|8283.3|8240.3|8234.3|283
1584555000000|2020-03-18 18:10:00|8261.3|8255.3|8240.6|8234.6|8262.1|8256.1|8234.8|8228.8|304
1584555300000|2020-03-18 18:15:00|8239.3|8233.3|8223.1|8217.1|8267.8|8261.8|8219.8|8213.8|264
1584555600000|2020-03-18 18:20:00|8221.6|8215.6|8212.1|8206.1|8238.6|8232.6|8200.6|8194.6|469
1584555900000|2020-03-18 18:25:00|8211.1|8205.1|8225.8|8219.8|8232.3|8226.3|8193.8|8187.8|358
1584556200000|2020-03-18 18:30:00|8225.6|8219.6|8228.6|8222.6|8257.3|8251.3|8204.8|8198.8|319
1584556500000|2020-03-18 18:35:00|8229.1|8223.1|8300.6|8294.6|8304.8|8298.8|8229.1|8223.1|514
1584556800000|2020-03-18 18:40:00|8301.1|8295.1|8277.8|8271.8|8306.1|8300.1|8246.1|8240.1|256
1584557100000|2020-03-18 18:45:00|8278.3|8272.3|8260.3|8254.3|8297.3|8291.3|8239.3|8233.3|240
1584557400000|2020-03-18 18:50:00|8258.6|8252.6|8292.1|8286.1|8310.1|8304.1|8249.8|8243.8|334
1584557700000|2020-03-18 18:55:00|8291.6|8285.6|8333.1|8327.1|8346.3|8340.3|8289.6|8283.6|585
1584558000000|2020-03-18 19:00:00|8333.3|8327.3|8275.6|8269.6|8340.6|8334.6|8269.6|8263.6|325
1584558300000|2020-03-18 19:05:00|8275.3|8269.3|8309.3|8303.3|8337.6|8331.6|8273.1|8267.1|401
1584558600000|2020-03-18 19:10:00|8311.8|8305.8|8350.8|8344.8|8379.1|8373.1|8311.8|8305.8|619
1584558900000|2020-03-18 19:15:00|8351.1|8345.1|8342.8|8336.8|8363.8|8357.8|8295.6|8289.6|311
1584559200000|2020-03-18 19:20:00|8343.1|8337.1|8274.8|8268.8|8343.6|8337.6|8271.8|8265.8|271
1584559500000|2020-03-18 19:25:00|8275.1|8269.1|8241.6|8235.6|8318.8|8312.8|8235.1|8229.1|440
1584559800000|2020-03-18 19:30:00|8235.3|8229.3|8260.6|8254.6|8299.3|8293.3|8225.6|8219.6|398
1584560100000|2020-03-18 19:35:00|8260.3|8254.3|8223.3|8217.3|8260.6|8254.6|8214.8|8208.8|422
1584560400000|2020-03-18 19:40:00|8223.6|8217.6|8277.3|8271.3|8291.8|8285.8|8221.3|8215.3|265
1584560700000|2020-03-18 19:45:00|8277.1|8271.1|8339.8|8333.8|8339.8|8333.8|8250.3|8244.3|344
1584561000000|2020-03-18 19:50:00|8338.1|8332.1|8395.3|8389.3|8397.8|8391.8|8326.1|8320.1|364
1584561300000|2020-03-18 19:55:00|8395.6|8389.6|8412.6|8406.6|8456.6|8450.6|8328.8|8322.8|642
1584561600000|2020-03-18 20:00:00|8412.1|8406.1|8443.6|8438.6|8444.1|8439.1|8346.1|8340.1|446
1584561900000|2020-03-18 20:05:00|8443.1|8438.1|8447.8|8442.8|8468.8|8463.8|8432.6|8427.6|318
1584562200000|2020-03-18 20:10:00|8448.1|8443.1|8468.3|8463.3|8485.8|8480.8|8442.3|8437.3|204
1584562500000|2020-03-18 20:15:00|8468.1|8463.1|8459.1|8454.1|8468.1|8463.1|8453.6|8448.6|44
1584562800000|2020-03-18 20:20:00|8459.3|8454.3|8451.8|8446.8|8460.6|8455.6|8449.6|8444.6|34
1584563100000|2020-03-18 20:25:00|8452.1|8447.1|8450.8|8445.8|8452.3|8447.3|8445.1|8440.1|28
1584563400000|2020-03-18 20:30:00|8449.8|8444.8|8415.8|8410.8|8462.6|8457.6|8415.8|8410.8|166
1584563700000|2020-03-18 20:35:00|8415.6|8410.6|8430.1|8425.1|8431.3|8426.3|8402.3|8397.3|109
1584564000000|2020-03-18 20:40:00|8430.3|8425.3|8412.1|8407.1|8451.1|8446.1|8411.6|8406.6|44
1584564300000|2020-03-18 20:45:00|8413.8|8408.8|8412.1|8407.1|8444.6|8439.6|8399.3|8394.3|64
1584564600000|2020-03-18 20:50:00|8411.8|8406.8|8455.6|8450.6|8455.6|8450.6|8410.6|8405.6|57
1584564900000|2020-03-18 20:55:00|8455.3|8450.3|8470.1|8465.1|8472.6|8467.6|8451.1|8446.1|200
1584565200000|2020-03-18 21:00:00|8471.4|8463.4|8476.8|8468.8|8480.1|8472.1|8460.7|8452.7|21
1584565500000|2020-03-18 21:05:00|8476.7|8468.7|8466.1|8458.1|8478.6|8470.6|8464|8456|0
1584565800000|2020-03-18 21:10:00|8467.3|8459.3|8473.3|8465.3|8473.5|8465.5|8465.6|8457.6|0
1584566100000|2020-03-18 21:15:00|8473|8465|8454.8|8446.8|8473.1|8465.1|8454.7|8446.7|0
1584566400000|2020-03-18 21:20:00|8454.5|8446.5|8452.5|8444.5|8454.6|8446.6|8440.8|8432.8|0
1584566700000|2020-03-18 21:25:00|8452.6|8444.6|8455.6|8447.6|8458.3|8450.3|8450.1|8442.1|0
1584567000000|2020-03-18 21:30:00|8456.5|8448.5|8459.9|8451.9|8464.4|8456.4|8452.5|8444.5|0
1584567300000|2020-03-18 21:35:00|8460.8|8452.8|8463.4|8455.4|8464.9|8456.9|8456.7|8448.7|0
1584567600000|2020-03-18 21:40:00|8461.9|8453.9|8455.5|8447.5|8463.4|8455.4|8455.2|8447.2|0
1584567900000|2020-03-18 21:45:00|8455.3|8447.3|8447.3|8439.3|8455.3|8447.3|8444.1|8436.1|0
1584568200000|2020-03-18 21:50:00|8448.8|8440.8|8454.2|8446.2|8455|8447|8445.1|8437.1|0
1584568500000|2020-03-18 21:55:00|8455|8447|8468|8460|8468|8460|8454.8|8446.8|0
1584568800000|2020-03-18 22:00:00|8474.7|8466.7|8366.5|8358.5|8488.4|8480.4|8366.5|8358.5|0
1584569100000|2020-03-18 22:05:00|8367.6|8359.6|8331|8323|8385.9|8377.9|8328.4|8320.4|0
1584569400000|2020-03-18 22:10:00|8332.7|8324.7|8355.4|8347.4|8379.4|8371.4|8316.2|8308.2|0
1584569700000|2020-03-18 22:15:00|8354.9|8346.9|8420.7|8412.7|8423|8415|8332.2|8324.2|0
1584570000000|2020-03-18 22:20:00|8418.6|8410.6|8421.9|8413.9|8437.4|8429.4|8372.8|8364.8|0
1584570300000|2020-03-18 22:25:00|8421.4|8413.4|8366.2|8358.2|8444.9|8436.9|8366.2|8358.2|0
1584570600000|2020-03-18 22:30:00|8367.3|8359.3|8375.7|8367.7|8394|8386|8343.7|8335.7|0
1584570900000|2020-03-18 22:35:00|8373.1|8365.1|8424.8|8416.8|8424.8|8416.8|8357.3|8349.3|0
1584571200000|2020-03-18 22:40:00|8425.9|8417.9|8429.8|8421.8|8443.3|8435.3|8399.5|8391.5|0
1584571500000|2020-03-18 22:45:00|8430.3|8422.3|8509.1|8501.1|8517.4|8509.4|8393|8385|0
1584571800000|2020-03-18 22:50:00|8509.7|8501.7|8561.2|8553.2|8587.3|8579.3|8480.6|8472.6|0
1584572100000|2020-03-18 22:55:00|8562.3|8554.3|8621.8|8613.8|8707.7|8699.7|8530.8|8522.8|0
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8604.9|8596.9|8631.4|8623.4|8558.2|8550.2|0
1584572700000|2020-03-18 23:05:00|8609.7|8601.7|8511.9|8503.9|8610.8|8602.8|8508.8|8500.8|0
1584573000000|2020-03-18 23:10:00|8515.1|8507.1|8537.9|8529.9|8581|8573|8514|8506|0
1584573300000|2020-03-18 23:15:00|8538|8530|8560.3|8552.3|8600.2|8592.2|8531.1|8523.1|0
1584573600000|2020-03-18 23:20:00|8562.4|8554.4|8587.7|8579.7|8608.2|8600.2|8554.2|8546.2|0
1584573900000|2020-03-18 23:25:00|8588.8|8580.8|8611.2|8603.2|8653|8645|8588.8|8580.8|0
1584574200000|2020-03-18 23:30:00|8611.7|8603.7|8688.3|8680.3|8691.6|8683.6|8611.7|8603.7|0
1584574500000|2020-03-18 23:35:00|8687.8|8679.8|8708|8700|8713.5|8705.5|8668.9|8660.9|0
1584574800000|2020-03-18 23:40:00|8706.9|8698.9|8709.8|8701.8|8713.5|8705.5|8678.1|8670.1|0
1584575100000|2020-03-18 23:45:00|8707.7|8699.7|8704.2|8696.2|8709.7|8701.7|8659|8651|0
1584575400000|2020-03-18 23:50:00|8703.7|8695.7|8700.8|8692.8|8708.4|8700.4|8695.1|8687.1|0
1584575700000|2020-03-18 23:55:00|8701.3|8693.3|8646.9|8638.9|8713.8|8705.8|8645.4|8637.4|0
1584576000000|2020-03-19 00:00:00|8647|8639|8656.8|8648.8|8699.7|8691.7|8643.6|8635.6|0
1584576300000|2020-03-19 00:05:00|8657.3|8649.3|8638.7|8630.7|8682.6|8674.6|8623.2|8615.2|0
1584576600000|2020-03-19 00:10:00|8637.7|8629.7|8611.7|8603.7|8645.4|8637.4|8591.4|8583.4|0
1584576900000|2020-03-19 00:15:00|8611.2|8603.2|8688.6|8681.6|8702.6|8695.6|8600.3|8593.3|210
1584577200000|2020-03-19 00:20:00|8688.8|8681.8|8659.3|8652.3|8702.8|8695.8|8650.6|8643.6|132
1584577500000|2020-03-19 00:25:00|8659.6|8652.6|8695.3|8688.3|8707.6|8700.6|8657.8|8650.8|87
1584577800000|2020-03-19 00:30:00|8695.1|8688.1|8686.3|8679.3|8701.1|8694.1|8672.8|8665.8|56
1584578100000|2020-03-19 00:35:00|8684.6|8677.6|8675.8|8668.8|8692.3|8685.3|8675.3|8668.3|42
1584578400000|2020-03-19 00:40:00|8675.6|8668.6|8637.1|8630.1|8675.6|8668.6|8634.1|8627.1|68
1584578700000|2020-03-19 00:45:00|8636.1|8629.1|8599.3|8592.3|8657.6|8650.6|8596.1|8589.1|125
1584579000000|2020-03-19 00:50:00|8597.6|8590.6|8558.3|8550.3|8599.3|8592.3|8539.1|8532.1|129
1584579300000|2020-03-19 00:55:00|8554.1|8546.1|8546.8|8538.8|8580.8|8572.8|8529.8|8521.8|99
1584579600000|2020-03-19 01:00:00|8546.6|8538.6|8525.6|8517.6|8558.8|8550.8|8525.3|8517.3|57
1584579900000|2020-03-19 01:05:00|8525.8|8517.8|8471.6|8463.6|8535.1|8527.1|8471.1|8463.1|98
1584580200000|2020-03-19 01:10:00|8471.8|8463.8|8539.8|8531.8|8551.6|8543.6|8469.8|8461.8|79
1584580500000|2020-03-19 01:15:00|8540.1|8532.1|8531.3|8523.3|8555.6|8547.6|8492.3|8484.3|57
1584580800000|2020-03-19 01:20:00|8531.6|8523.6|8554.6|8546.6|8574.6|8566.6|8526.3|8518.3|32
1584581100000|2020-03-19 01:25:00|8549.8|8541.8|8588.8|8580.8|8603.6|8595.6|8547.8|8539.8|45
1584581400000|2020-03-19 01:30:00|8587.6|8579.6|8551.3|8543.3|8595.6|8587.6|8545.1|8537.1|71
1584581700000|2020-03-19 01:35:00|8551.6|8543.6|8505.8|8497.8|8562.8|8554.8|8503.8|8495.8|24
1584582000000|2020-03-19 01:40:00|8505.6|8497.6|8478.8|8470.8|8505.6|8497.6|8478.8|8470.8|35
1584582300000|2020-03-19 01:45:00|8478.3|8470.3|8499.8|8491.8|8501.3|8493.3|8467.6|8459.6|18
1584582600000|2020-03-19 01:50:00|8500.1|8492.1|8487.3|8479.3|8508.1|8500.1|8479.3|8471.3|26
1584582900000|2020-03-19 01:55:00|8487.1|8479.1|8454.1|8446.1|8493.1|8485.1|8452.1|8444.1|36
1584583200000|2020-03-19 02:00:00|8453.8|8445.8|8379.8|8371.8|8456.6|8448.6|8379.3|8371.3|66
1584583500000|2020-03-19 02:05:00|8379.3|8371.3|8384.3|8376.3|8422.6|8414.6|8368.8|8360.8|78
1584583800000|2020-03-19 02:10:00|8382.8|8374.8|8373.1|8365.1|8390.6|8382.6|8322.8|8314.8|74
1584584100000|2020-03-19 02:15:00|8373.3|8365.3|8317.6|8309.6|8384.1|8376.1|8316.3|8308.3|58
1584584400000|2020-03-19 02:20:00|8314.3|8306.3|8234.1|8226.1|8334.3|8326.3|8233.8|8225.8|160
1584584700000|2020-03-19 02:25:00|8233.8|8225.8|8222.6|8214.6|8252.8|8244.8|8220.3|8212.3|100
1584585000000|2020-03-19 02:30:00|8223.1|8215.1|8151.1|8143.1|8223.1|8215.1|8150.1|8142.1|79
1584585300000|2020-03-19 02:35:00|8150.1|8142.1|8171.6|8163.6|8219.3|8211.3|8122.6|8114.6|133
1584585600000|2020-03-19 02:40:00|8172.6|8164.6|8240.8|8232.8|8245.6|8237.6|8171.1|8163.1|38
1584585900000|2020-03-19 02:45:00|8240.6|8232.6|8161.3|8150.3|8251.6|8243.6|8132.1|8121.1|69
1584586200000|2020-03-19 02:50:00|8161.6|8150.6|8126.8|8114.8|8196.1|8185.1|8115.3|8103.3|50
1584586500000|2020-03-19 02:55:00|8126.6|8114.6|8107.3|8095.3|8149.3|8137.3|8106.6|8094.6|45
1584586800000|2020-03-19 03:00:00|8107.1|8095.1|8085.1|8073.1|8107.3|8095.3|8085.1|8073.1|70
1584587100000|2020-03-19 03:05:00|8083.1|8071.1|8081.3|8069.3|8096.6|8084.6|8051.1|8039.1|77
1584587400000|2020-03-19 03:10:00|8081.8|8069.8|8096.6|8084.6|8126.1|8114.1|8075.6|8063.6|76
1584587700000|2020-03-19 03:15:00|8096.8|8084.8|8113.6|8101.6|8125.1|8113.1|8096.8|8084.8|37
1584588000000|2020-03-19 03:20:00|8113.8|8101.8|8121.6|8109.6|8164.1|8152.1|8113.8|8101.8|47
1584588300000|2020-03-19 03:25:00|8121.8|8109.8|8115.8|8103.8|8146.3|8134.3|8081.8|8069.8|55
1584588600000|2020-03-19 03:30:00|8116.1|8104.1|8118.8|8106.8|8173.3|8161.3|8096.3|8084.3|60
1584588900000|2020-03-19 03:35:00|8118.6|8106.6|8138.3|8126.3|8164.3|8152.3|8117.6|8105.6|65
1584589200000|2020-03-19 03:40:00|8138.6|8126.6|8142.3|8130.3|8197.8|8185.8|8124.6|8112.6|70
1584589500000|2020-03-19 03:45:00|8141.6|8129.6|8076.8|8064.8|8169.1|8157.1|8058.3|8046.3|58
1584589800000|2020-03-19 03:50:00|8076.6|8064.6|8058.3|8046.3|8078.6|8066.6|8053.6|8041.6|29
1584590100000|2020-03-19 03:55:00|8058.6|8046.6|8018.1|8006.1|8060.6|8048.6|8012.3|8000.3|175
1584590400000|2020-03-19 04:00:00|8017.3|8005.3|7984.3|7972.3|8052.1|8040.1|7977.3|7965.3|98
1584590700000|2020-03-19 04:05:00|7977.3|7965.3|8002.1|7990.1|8012.1|8000.1|7977.3|7965.3|46
1584591000000|2020-03-19 04:10:00|8002.8|7990.8|8014.1|8002.1|8031.6|8019.6|7987.1|7975.1|42
1584591300000|2020-03-19 04:15:00|8014.3|8002.3|8023.1|8011.1|8053.1|8041.1|8011.1|7999.1|39
1584591600000|2020-03-19 04:20:00|8024.3|8012.3|8060.3|8048.3|8063.6|8051.6|8016.1|8004.1|26
1584591900000|2020-03-19 04:25:00|8060.6|8048.6|8076.3|8064.3|8081.8|8069.8|8042.3|8030.3|16
1584592200000|2020-03-19 04:30:00|8076.6|8064.6|8092.3|8080.3|8095.8|8083.8|8073.6|8061.6|21
1584592500000|2020-03-19 04:35:00|8090.1|8078.1|8084.6|8072.6|8090.1|8078.1|8079.6|8067.6|8
1584592800000|2020-03-19 04:40:00|8085.3|8073.3|8033.6|8021.6|8085.3|8073.3|8031.6|8019.6|12
1584593100000|2020-03-19 04:45:00|8033.8|8021.8|8093.1|8081.1|8097.1|8085.1|8033.8|8021.8|16
1584593400000|2020-03-19 04:50:00|8092.8|8080.8|8091.6|8079.6|8109.8|8097.8|8071.1|8059.1|21
1584593700000|2020-03-19 04:55:00|8084.3|8072.3|8052.1|8040.1|8086.6|8074.6|8051.3|8039.3|13
1584594000000|2020-03-19 05:00:00|8049.6|8037.6|8070.3|8058.3|8085.1|8073.1|8048.6|8036.6|23
1584594300000|2020-03-19 05:05:00|8072.1|8060.1|8104.8|8092.8|8112.1|8100.1|8070.3|8058.3|15
1584594600000|2020-03-19 05:10:00|8105.1|8093.1|8132.1|8120.1|8132.1|8120.1|8100.1|8088.1|37
1584594900000|2020-03-19 05:15:00|8133.1|8121.1|8150.8|8138.8|8177.1|8165.1|8133.1|8121.1|33
1584595200000|2020-03-19 05:20:00|8150.6|8138.6|8179.8|8167.8|8179.8|8167.8|8134.8|8122.8|35
1584595500000|2020-03-19 05:25:00|8180.1|8168.1|8169.6|8157.6|8187.8|8175.8|8162.6|8150.6|29
1584595800000|2020-03-19 05:30:00|8170.1|8158.1|8169.3|8157.3|8173.8|8161.8|8147.1|8135.1|67
1584596100000|2020-03-19 05:35:00|8170.1|8158.1|8171.6|8159.6|8197.1|8185.1|8161.6|8149.6|27
1584596400000|2020-03-19 05:40:00|8172.1|8160.1|8234.3|8222.3|8238.3|8226.3|8170.3|8158.3|44
1584596700000|2020-03-19 05:45:00|8234.8|8222.8|8210.3|8198.3|8262.6|8250.6|8207.3|8195.3|40
1584597000000|2020-03-19 05:50:00|8210.6|8198.6|8212.3|8200.3|8230.1|8218.1|8199.8|8187.8|18
1584597300000|2020-03-19 05:55:00|8212.6|8200.6|8210.6|8198.6|8237.3|8225.3|8206.6|8194.6|35
1584597600000|2020-03-19 06:00:00|8210.3|8198.3|8337.3|8325.3|8337.3|8325.3|8210.3|8198.3|114
1584597900000|2020-03-19 06:05:00|8341.8|8329.8|8325.8|8313.8|8388.8|8376.8|8325.1|8313.1|154
1584598200000|2020-03-19 06:10:00|8325.6|8313.6|8336.1|8324.1|8337.1|8325.1|8278.8|8266.8|70
1584598500000|2020-03-19 06:15:00|8336.3|8324.3|8331.3|8319.3|8366.6|8354.6|8318.1|8306.1|73
1584598800000|2020-03-19 06:20:00|8329.6|8317.6|8355.1|8343.1|8388.8|8376.8|8329.6|8317.6|25
1584599100000|2020-03-19 06:25:00|8354.8|8342.8|8331.8|8319.8|8354.8|8342.8|8310.6|8298.6|52
1584599400000|2020-03-19 06:30:00|8332.1|8320.1|8329.6|8317.6|8333.3|8321.3|8314.6|8302.6|36
1584599700000|2020-03-19 06:35:00|8329.8|8317.8|8381.1|8369.1|8383.8|8371.8|8329.8|8317.8|69
1584600000000|2020-03-19 06:40:00|8381.3|8369.3|8421.1|8409.1|8452.3|8440.3|8380.8|8368.8|182
1584600300000|2020-03-19 06:45:00|8420.1|8408.1|8450.1|8438.1|8452.8|8440.8|8406.6|8394.6|91
1584600600000|2020-03-19 06:50:00|8451.6|8439.6|8562.3|8550.3|8569.1|8557.1|8450.1|8438.1|209
1584600900000|2020-03-19 06:55:00|8562.1|8550.1|8541.8|8529.8|8589.1|8577.1|8520.1|8508.1|424
1584601200000|2020-03-19 07:00:00|8540.3|8528.3|8535.3|8525.3|8548.6|8538.6|8523.1|8513.1|438
1584601500000|2020-03-19 07:05:00|8535.6|8525.6|8472.3|8462.3|8536.1|8526.1|8417.6|8407.6|740
1584601800000|2020-03-19 07:10:00|8471.8|8461.8|8433.3|8423.3|8472.1|8462.1|8420.8|8410.8|358
1584602100000|2020-03-19 07:15:00|8435.6|8425.6|8483.8|8473.8|8497.1|8487.1|8435.6|8425.6|293
1584602400000|2020-03-19 07:20:00|8484.8|8474.8|8477.1|8467.1|8487.3|8477.3|8458.3|8448.3|348
1584602700000|2020-03-19 07:25:00|8469.3|8459.3|8569.1|8559.1|8578.3|8568.3|8469.3|8459.3|657
1584603000000|2020-03-19 07:30:00|8569.6|8559.6|8535.8|8525.8|8614.1|8604.1|8525.6|8515.6|696
1584603300000|2020-03-19 07:35:00|8535.6|8525.6|8536.1|8526.1|8545.8|8535.8|8505.8|8495.8|306
1584603600000|2020-03-19 07:40:00|8536.6|8526.6|8525.6|8515.6|8539.3|8529.3|8487.6|8477.6|642
1584603900000|2020-03-19 07:45:00|8526.1|8516.1|8488.8|8478.8|8528.1|8518.1|8472.8|8462.8|282
1584604200000|2020-03-19 07:50:00|8489.1|8479.1|8441.3|8431.3|8494.3|8484.3|8416.8|8406.8|410
1584604500000|2020-03-19 07:55:00|8445.3|8435.3|8459.3|8451.3|8484.6|8474.6|8438.6|8428.6|580
1584604800000|2020-03-19 08:00:00|8459.8|8451.8|8492.3|8485.3|8518.6|8511.6|8420.1|8413.1|1262
1584605100000|2020-03-19 08:05:00|8492.1|8485.1|8434.3|8427.3|8492.1|8485.1|8359.1|8352.1|1182
1584605400000|2020-03-19 08:10:00|8430.3|8423.3|8450.6|8443.6|8542.8|8535.8|8430.3|8423.3|1227
1584605700000|2020-03-19 08:15:00|8446.1|8439.1|8540.1|8533.1|8541.8|8534.8|8446.1|8439.1|1129
1584606000000|2020-03-19 08:20:00|8540.3|8533.3|8573.8|8566.8|8610.3|8603.3|8540.3|8533.3|1070
1584606300000|2020-03-19 08:25:00|8573.6|8566.6|8608.1|8601.1|8611.1|8604.1|8536.1|8529.1|767
1584606600000|2020-03-19 08:30:00|8610.1|8603.1|8603.1|8596.1|8623.3|8616.3|8542.6|8535.6|1152
1584606900000|2020-03-19 08:35:00|8602.8|8595.8|8564.1|8558.1|8608.8|8602.8|8562.6|8556.6|904
1584607200000|2020-03-19 08:40:00|8566.6|8560.6|8588.1|8582.1|8615.3|8609.3|8550.8|8544.8|849
1584607500000|2020-03-19 08:45:00|8592.1|8586.1|8569.3|8563.3|8592.8|8586.8|8526.6|8520.6|979
1584607800000|2020-03-19 08:50:00|8571.1|8565.1|8578.3|8572.3|8597.3|8591.3|8558.3|8552.3|620
1584608100000|2020-03-19 08:55:00|8576.3|8570.3|8574.1|8568.1|8587.1|8581.1|8554.1|8548.1|568
1584608400000|2020-03-19 09:00:00|8575.3|8569.3|8552.3|8546.3|8618.3|8612.3|8539.1|8533.1|776
1584608700000|2020-03-19 09:05:00|8555.1|8549.1|8575.3|8569.3|8595.3|8589.3|8553.3|8547.3|605
1584609000000|2020-03-19 09:10:00|8575.1|8569.1|8585.3|8579.3|8608.1|8602.1|8563.8|8557.8|631
1584609300000|2020-03-19 09:15:00|8585.6|8579.6|8558.1|8552.1|8590.8|8584.8|8543.3|8537.3|535
1584609600000|2020-03-19 09:20:00|8556.1|8550.1|8481.6|8475.6|8568.3|8562.3|8481.1|8475.1|796
1584609900000|2020-03-19 09:25:00|8481.3|8475.3|8454.6|8448.6|8497.8|8491.8|8447.3|8441.3|739
1584610200000|2020-03-19 09:30:00|8456.1|8450.1|8477.6|8471.6|8490.6|8484.6|8426.8|8420.8|570
1584610500000|2020-03-19 09:35:00|8480.8|8474.8|8479.8|8473.8|8489.1|8483.1|8458.3|8452.3|472
1584610800000|2020-03-19 09:40:00|8480.1|8474.1|8526.6|8520.6|8531.6|8525.6|8463.1|8457.1|619
1584611100000|2020-03-19 09:45:00|8526.3|8520.3|8473.3|8467.3|8526.3|8520.3|8470.8|8464.8|585
1584611400000|2020-03-19 09:50:00|8472.6|8466.6|8456.3|8450.3|8487.3|8481.3|8454.8|8448.8|346
1584611700000|2020-03-19 09:55:00|8456.1|8450.1|8465.3|8459.3|8500.3|8494.3|8451.1|8445.1|473
1584612000000|2020-03-19 10:00:00|8466.1|8460.1|8455.3|8449.3|8467.8|8461.8|8435.8|8429.8|671
1584612300000|2020-03-19 10:05:00|8455.6|8449.6|8388.1|8382.1|8458.8|8452.8|8373.6|8367.6|957
1584612600000|2020-03-19 10:10:00|8387.8|8381.8|8359.3|8353.3|8399.3|8393.3|8357.1|8351.1|605
1584612900000|2020-03-19 10:15:00|8359.1|8353.1|8336.1|8330.1|8359.1|8353.1|8326.6|8320.6|844
1584613200000|2020-03-19 10:20:00|8335.8|8329.8|8374.3|8368.3|8377.8|8371.8|8327.6|8321.6|656
1584613500000|2020-03-19 10:25:00|8373.3|8367.3|8379.6|8373.6|8379.8|8373.8|8361.6|8355.6|528
1584613800000|2020-03-19 10:30:00|8379.3|8373.3|8378.3|8372.3|8396.1|8390.1|8376.1|8370.1|534
1584614100000|2020-03-19 10:35:00|8378.6|8372.6|8377.8|8371.8|8392.8|8386.8|8360.3|8354.3|522
1584614400000|2020-03-19 10:40:00|8378.3|8372.3|8375.6|8369.6|8393.8|8387.8|8368.3|8362.3|522
1584614700000|2020-03-19 10:45:00|8374.8|8368.8|8364.1|8358.1|8382.6|8376.6|8333.3|8327.3|701
1584615000000|2020-03-19 10:50:00|8363.8|8357.8|8358.6|8352.6|8379.8|8373.8|8352.6|8346.6|562
1584615300000|2020-03-19 10:55:00|8358.3|8352.3|8354.8|8348.8|8364.3|8358.3|8328.1|8322.1|568
1584615600000|2020-03-19 11:00:00|8354.3|8348.3|8381.3|8375.3|8398.3|8392.3|8344.1|8338.1|535
1584615900000|2020-03-19 11:05:00|8379.8|8373.8|8386.8|8380.8|8388.3|8382.3|8368.1|8362.1|415
1584616200000|2020-03-19 11:10:00|8387.1|8381.1|8413.6|8407.6|8442.1|8436.1|8368.6|8362.6|542
1584616500000|2020-03-19 11:15:00|8413.8|8407.8|8388.8|8382.8|8426.8|8420.8|8388.8|8382.8|430
1584616800000|2020-03-19 11:20:00|8388.6|8382.6|8394.1|8388.1|8399.6|8393.6|8372.6|8366.6|575
1584617100000|2020-03-19 11:25:00|8393.8|8387.8|8391.6|8385.6|8410.6|8404.6|8374.1|8368.1|380
1584617400000|2020-03-19 11:30:00|8388.8|8382.8|8376.8|8370.8|8394.6|8388.6|8329.8|8323.8|573
1584617700000|2020-03-19 11:35:00|8376.3|8370.3|8321.3|8315.3|8376.3|8370.3|8321.3|8315.3|418
1584618000000|2020-03-19 11:40:00|8321.1|8315.1|8320.1|8314.1|8337.6|8331.6|8315.1|8309.1|1052
1584618300000|2020-03-19 11:45:00|8320.6|8314.6|8384.1|8378.1|8386.3|8380.3|8316.3|8310.3|739
1584618600000|2020-03-19 11:50:00|8386.1|8380.1|8370.3|8364.3|8412.1|8406.1|8345.3|8339.3|1377
1584618900000|2020-03-19 11:55:00|8370.6|8364.6|8341.6|8335.6|8392.1|8386.1|8340.1|8334.1|667
1584619200000|2020-03-19 12:00:00|8345.1|8339.1|8369.8|8363.8|8377.3|8371.3|8338.6|8332.6|370
1584619500000|2020-03-19 12:05:00|8370.8|8364.8|8384.1|8378.1|8401.1|8395.1|8367.8|8361.8|381
1584619800000|2020-03-19 12:10:00|8387.1|8381.1|8378.6|8372.6|8396.3|8390.3|8369.8|8363.8|491
1584620100000|2020-03-19 12:15:00|8379.1|8373.1|8379.8|8373.8|8383.3|8377.3|8350.8|8344.8|513
1584620400000|2020-03-19 12:20:00|8380.3|8374.3|8366.1|8360.1|8388.6|8382.6|8358.1|8352.1|547
1584620700000|2020-03-19 12:25:00|8364.8|8358.8|8362.1|8356.1|8364.8|8358.8|8340.6|8334.6|281
1584621000000|2020-03-19 12:30:00|8360.1|8354.1|8369.3|8363.3|8380.3|8374.3|8350.8|8344.8|437
1584621300000|2020-03-19 12:35:00|8369.8|8363.8|8355.8|8349.8|8386.6|8380.6|8344.3|8338.3|277
1584621600000|2020-03-19 12:40:00|8353.3|8347.3|8404.1|8398.1|8404.8|8398.8|8342.6|8336.6|233
1584621900000|2020-03-19 12:45:00|8403.8|8397.8|8377.8|8371.8|8403.8|8397.8|8368.6|8362.6|281
1584622200000|2020-03-19 12:50:00|8377.6|8371.6|8368.8|8362.8|8380.8|8374.8|8364.1|8358.1|161
1584622500000|2020-03-19 12:55:00|8369.1|8363.1|8377.8|8371.8|8383.1|8377.1|8346.8|8340.8|829
1584622800000|2020-03-19 13:00:00|8378.1|8372.1|8370.8|8364.8|8385.3|8379.3|8354.6|8348.6|344
1584623100000|2020-03-19 13:05:00|8371.3|8365.3|8374.6|8368.6|8382.6|8376.6|8355.1|8349.1|113
1584623400000|2020-03-19 13:10:00|8373.8|8367.8|8376.1|8370.1|8380.3|8374.3|8362.6|8356.6|150
1584623700000|2020-03-19 13:15:00|8375.8|8369.8|8366.3|8360.3|8379.3|8373.3|8359.1|8353.1|177
1584624000000|2020-03-19 13:20:00|8366.1|8360.1|8328.1|8322.1|8367.1|8361.1|8328.1|8322.1|302
1584624300000|2020-03-19 13:25:00|8327.8|8321.8|8342.8|8336.8|8343.3|8337.3|8321.3|8315.3|267
1584624600000|2020-03-19 13:30:00|8343.3|8337.3|8306.8|8300.8|8351.6|8345.6|8281.3|8275.3|643
1584624900000|2020-03-19 13:35:00|8306.6|8300.6|8293.8|8287.8|8316.8|8310.8|8290.6|8284.6|409
1584625200000|2020-03-19 13:40:00|8294.8|8288.8|8279.8|8273.8|8297.3|8291.3|8253.6|8247.6|573
1584625500000|2020-03-19 13:45:00|8280.1|8274.1|8289.6|8283.6|8319.8|8313.8|8265.3|8259.3|669
1584625800000|2020-03-19 13:50:00|8290.3|8284.3|8322.3|8316.3|8326.3|8320.3|8284.1|8278.1|640
1584626100000|2020-03-19 13:55:00|8322.6|8316.6|8361.6|8355.6|8373.1|8367.1|8305.8|8299.8|431
1584626400000|2020-03-19 14:00:00|8362.8|8356.8|8349.3|8343.3|8371.6|8365.6|8322.8|8316.8|336
1584626700000|2020-03-19 14:05:00|8349.6|8343.6|8376.8|8370.8|8384.6|8378.6|8337.3|8331.3|517
1584627000000|2020-03-19 14:10:00|8378.1|8372.1|8393.3|8387.3|8397.8|8391.8|8354.1|8348.1|549
1584627300000|2020-03-19 14:15:00|8394.1|8388.1|8356.8|8350.8|8402.1|8396.1|8347.1|8341.1|675
1584627600000|2020-03-19 14:20:00|8355.1|8349.1|8400.8|8394.8|8409.6|8403.6|8351.3|8345.3|354
1584627900000|2020-03-19 14:25:00|8401.1|8395.1|8444.1|8438.1|8444.1|8438.1|8383.3|8377.3|411
1584628200000|2020-03-19 14:30:00|8443.8|8437.8|8497.8|8491.8|8502.6|8496.6|8428.3|8422.3|653
1584628500000|2020-03-19 14:35:00|8498.1|8492.1|8404.1|8398.1|8498.1|8492.1|8393.1|8387.1|518
1584628800000|2020-03-19 14:40:00|8406.3|8400.3|8416.6|8410.6|8435.6|8429.6|8386.8|8380.8|277
1584629100000|2020-03-19 14:45:00|8416.1|8410.1|8397.8|8391.8|8433.3|8427.3|8392.8|8386.8|252
1584629400000|2020-03-19 14:50:00|8398.1|8392.1|8407.8|8401.8|8413.1|8407.1|8371.3|8365.3|222
1584629700000|2020-03-19 14:55:00|8409.1|8403.1|8389.3|8383.3|8431.8|8425.8|8388.8|8382.8|305
1584630000000|2020-03-19 15:00:00|8390.1|8384.1|8398.8|8392.8|8438.3|8432.3|8386.1|8380.1|331
1584630300000|2020-03-19 15:05:00|8402.6|8396.6|8417.8|8411.8|8437.8|8431.8|8398.8|8392.8|365
1584630600000|2020-03-19 15:10:00|8418.1|8412.1|8455.6|8449.6|8464.1|8458.1|8395.6|8389.6|366
1584630900000|2020-03-19 15:15:00|8454.8|8448.8|8475.8|8469.8|8487.6|8481.6|8432.6|8426.6|294
1584631200000|2020-03-19 15:20:00|8476.3|8470.3|8527.1|8521.1|8532.1|8526.1|8476.3|8470.3|464
1584631500000|2020-03-19 15:25:00|8526.8|8520.8|8534.8|8528.8|8563.1|8557.1|8524.1|8518.1|448
1584631800000|2020-03-19 15:30:00|8534.6|8528.6|8558.6|8552.6|8559.8|8553.8|8511.6|8505.6|458
1584632100000|2020-03-19 15:35:00|8558.3|8552.3|8558.8|8552.8|8613.3|8607.3|8546.6|8540.6|558
1584632400000|2020-03-19 15:40:00|8557.8|8551.8|8594.1|8588.1|8599.3|8593.3|8552.6|8546.6|564
1584632700000|2020-03-19 15:45:00|8594.6|8588.6|8630.3|8624.3|8631.6|8625.6|8585.6|8579.6|826
1584633000000|2020-03-19 15:50:00|8628.6|8622.6|8653.6|8647.6|8655.1|8649.1|8597.3|8591.3|557
1584633300000|2020-03-19 15:55:00|8656.6|8650.6|8595.6|8589.6|8667.6|8661.6|8581.1|8575.1|923
1584633600000|2020-03-19 16:00:00|8596.8|8590.8|8571.3|8565.3|8618.3|8612.3|8558.8|8552.8|956
1584633900000|2020-03-19 16:05:00|8566.3|8560.3|8585.3|8579.3|8611.3|8605.3|8566.1|8560.1|388
1584634200000|2020-03-19 16:10:00|8583.6|8577.6|8613.8|8607.8|8614.3|8608.3|8570.1|8564.1|513
1584634500000|2020-03-19 16:15:00|8614.6|8608.6|8610.6|8604.6|8621.8|8615.8|8567.1|8561.1|405
1584634800000|2020-03-19 16:20:00|8610.8|8604.8|8588.3|8582.3|8624.8|8618.8|8583.6|8577.6|505
1584635100000|2020-03-19 16:25:00|8588.1|8582.1|8652.6|8646.6|8654.8|8648.8|8559.3|8553.3|588
1584635400000|2020-03-19 16:30:00|8651.6|8645.6|8617.8|8610.8|8656.8|8650.8|8564.1|8557.1|906
1584635700000|2020-03-19 16:35:00|8620.3|8613.3|8605.1|8598.1|8620.3|8613.3|8585.3|8578.3|770
1584636000000|2020-03-19 16:40:00|8604.8|8597.8|8637.1|8630.1|8654.1|8647.1|8596.8|8589.8|431
1584636300000|2020-03-19 16:45:00|8636.8|8629.8|8655.3|8648.3|8671.8|8664.8|8635.3|8628.3|222
1584636600000|2020-03-19 16:50:00|8655.6|8648.6|8692.1|8685.1|8693.6|8686.6|8654.8|8647.8|309
1584636900000|2020-03-19 16:55:00|8692.3|8685.3|8687.6|8680.6|8702.6|8695.6|8677.1|8670.1|538
1584637200000|2020-03-19 17:00:00|8687.3|8680.3|8665.8|8658.8|8695.8|8688.8|8653.8|8646.8|206
1584637500000|2020-03-19 17:05:00|8665.1|8658.1|8669.1|8662.1|8687.6|8680.6|8654.3|8647.3|139
1584637800000|2020-03-19 17:10:00|8668.8|8661.8|8663.1|8656.1|8692.8|8685.8|8662.1|8655.1|78
1584638100000|2020-03-19 17:15:00|8663.3|8656.3|8675.1|8668.1|8685.1|8678.1|8653.6|8646.6|132
1584638400000|2020-03-19 17:20:00|8674.8|8667.8|8680.6|8673.6|8687.1|8680.1|8660.8|8653.8|106
1584638700000|2020-03-19 17:25:00|8680.3|8673.3|8629.8|8622.8|8680.3|8673.3|8625.6|8618.6|166
1584639000000|2020-03-19 17:30:00|8630.1|8623.1|8648.1|8641.1|8650.3|8643.3|8623.1|8616.1|168
1584639300000|2020-03-19 17:35:00|8647.8|8640.8|8671.6|8664.6|8678.1|8671.1|8642.1|8635.1|76
1584639600000|2020-03-19 17:40:00|8671.3|8664.3|8668.6|8661.6|8675.3|8668.3|8650.3|8643.3|96
1584639900000|2020-03-19 17:45:00|8671.6|8664.6|8668.1|8661.1|8684.8|8677.8|8662.8|8655.8|54
1584640200000|2020-03-19 17:50:00|8667.8|8660.8|8721.6|8714.6|8725.1|8718.1|8667.8|8660.8|182
1584640500000|2020-03-19 17:55:00|8721.8|8714.8|8680.3|8673.3|8725.1|8718.1|8675.6|8668.6|229
1584640800000|2020-03-19 18:00:00|8680.6|8673.6|8668.3|8661.3|8690.1|8683.1|8659.1|8652.1|104
1584641100000|2020-03-19 18:05:00|8669.3|8662.3|8678.6|8671.6|8686.8|8679.8|8656.8|8649.8|101
1584641400000|2020-03-19 18:10:00|8678.3|8671.3|8684.6|8677.6|8697.8|8690.8|8674.8|8667.8|80
1584641700000|2020-03-19 18:15:00|8686.6|8679.6|8684.1|8677.1|8690.1|8683.1|8668.1|8661.1|92
1584642000000|2020-03-19 18:20:00|8684.3|8677.3|8714.8|8707.8|8715.3|8708.3|8670.3|8663.3|75
1584642300000|2020-03-19 18:25:00|8713.3|8706.3|8687.3|8680.3|8726.3|8719.3|8684.3|8677.3|216
1584642600000|2020-03-19 18:30:00|8688.3|8681.3|8717.1|8710.1|8723.8|8716.8|8685.3|8678.3|85
1584642900000|2020-03-19 18:35:00|8716.8|8709.8|8773.8|8766.8|8775.1|8768.1|8714.8|8707.8|286
1584643200000|2020-03-19 18:40:00|8773.1|8766.1|8799.8|8792.8|8823.8|8816.8|8772.6|8765.6|428
1584643500000|2020-03-19 18:45:00|8799.6|8792.6|8799.6|8792.6|8803.6|8796.6|8771.6|8764.6|204
1584643800000|2020-03-19 18:50:00|8799.8|8792.8|8738.6|8731.6|8812.1|8805.1|8735.3|8728.3|108
1584644100000|2020-03-19 18:55:00|8738.8|8731.8|8747.3|8740.3|8754.8|8747.8|8728.3|8721.3|91
1584644400000|2020-03-19 19:00:00|8747.1|8740.1|8722.1|8715.1|8747.1|8740.1|8700.8|8693.8|109
1584644700000|2020-03-19 19:05:00|8724.1|8717.1|8681.6|8674.6|8732.8|8725.8|8681.6|8674.6|94
1584645000000|2020-03-19 19:10:00|8681.8|8674.8|8690.8|8683.8|8703.6|8696.6|8653.8|8646.8|152
1584645300000|2020-03-19 19:15:00|8692.3|8685.3|8696.6|8689.6|8724.6|8717.6|8665.8|8658.8|107
1584645600000|2020-03-19 19:20:00|8695.3|8688.3|8714.6|8707.6|8723.8|8716.8|8687.6|8680.6|43
1584645900000|2020-03-19 19:25:00|8715.1|8708.1|8701.3|8694.3|8724.3|8717.3|8700.1|8693.1|38
1584646200000|2020-03-19 19:30:00|8702.1|8695.1|8679.3|8672.3|8715.3|8708.3|8653.8|8646.8|91
1584646500000|2020-03-19 19:35:00|8679.6|8672.6|8675.6|8668.6|8685.8|8678.8|8652.8|8645.8|74
1584646800000|2020-03-19 19:40:00|8677.1|8670.1|8705.6|8698.6|8711.6|8704.6|8658.6|8651.6|134
1584647100000|2020-03-19 19:45:00|8705.1|8698.1|8673.8|8666.8|8710.3|8703.3|8669.8|8662.8|100
1584647400000|2020-03-19 19:50:00|8674.1|8667.1|8629.6|8622.6|8676.1|8669.1|8615.6|8608.6|173
1584647700000|2020-03-19 19:55:00|8629.8|8622.8|8618.1|8611.1|8651.8|8644.8|8607.8|8600.8|134
1584648000000|2020-03-19 20:00:00|8618.3|8611.3|8616.1|8609.1|8636.8|8629.8|8594.1|8587.1|60
1584648300000|2020-03-19 20:05:00|8618.3|8611.3|8614.1|8607.1|8628.8|8621.8|8614.1|8607.1|47
1584648600000|2020-03-19 20:10:00|8613.6|8606.6|8646.1|8639.1|8646.1|8639.1|8595.3|8588.3|46
1584648900000|2020-03-19 20:15:00|8646.8|8639.8|8634.8|8627.8|8646.8|8639.8|8630.6|8623.6|17
1584649200000|2020-03-19 20:20:00|8634.6|8627.6|8641.8|8634.8|8641.8|8634.8|8632.8|8625.8|5
1584649500000|2020-03-19 20:25:00|8639.3|8632.3|8635.8|8628.8|8642.1|8635.1|8635.6|8628.6|4
1584649800000|2020-03-19 20:30:00|8635.1|8628.1|8611.1|8604.1|8635.1|8628.1|8610.3|8603.3|20
1584650100000|2020-03-19 20:35:00|8613.3|8606.3|8606.8|8599.8|8614.6|8607.6|8601.3|8594.3|35
1584650400000|2020-03-19 20:40:00|8606.3|8599.3|8595.6|8588.6|8610.1|8603.1|8595.6|8588.6|46
1584650700000|2020-03-19 20:45:00|8595.3|8588.3|8537.6|8530.6|8595.3|8588.3|8537.6|8530.6|90
1584651000000|2020-03-19 20:50:00|8543.6|8536.6|8559.6|8552.6|8559.6|8552.6|8540.3|8533.3|68
1584651300000|2020-03-19 20:55:00|8560.3|8553.3|8578.1|8571.1|8580.1|8573.1|8553.8|8546.8|73
1584651600000|2020-03-19 21:00:00|8576.9|8566.9|8584.3|8574.3|8585.1|8575.1|8571.1|8561.1|34
1584651900000|2020-03-19 21:05:00|8584|8574|8574|8564|8584|8574|8572.3|8562.3|0
1584652200000|2020-03-19 21:10:00|8574.8|8564.8|8571.8|8561.8|8580.2|8570.2|8570.3|8560.3|0
1584652500000|2020-03-19 21:15:00|8571.9|8561.9|8567.8|8557.8|8574.1|8564.1|8557.8|8547.8|0
1584652800000|2020-03-19 21:20:00|8565.9|8555.9|8567.9|8557.9|8573.3|8563.3|8565.9|8555.9|0
1584653100000|2020-03-19 21:25:00|8566.3|8556.3|8559.1|8549.1|8569.4|8559.4|8556.7|8546.7|0
1584653400000|2020-03-19 21:30:00|8559.2|8549.2|8549.8|8539.8|8559.2|8549.2|8548.4|8538.4|0
1584653700000|2020-03-19 21:35:00|8549.2|8539.2|8545.3|8535.3|8557.7|8547.7|8545.2|8535.2|0
1584654000000|2020-03-19 21:40:00|8544.1|8534.1|8548.8|8538.8|8553.4|8543.4|8543.8|8533.8|0
1584654300000|2020-03-19 21:45:00|8549.1|8539.1|8542.6|8532.6|8551.9|8541.9|8540.4|8530.4|0
1584654600000|2020-03-19 21:50:00|8544.2|8534.2|8553.4|8543.4|8553.8|8543.8|8542.6|8532.6|0
1584654900000|2020-03-19 21:55:00|8551.7|8541.7|8560|8550|8563.6|8553.6|8549.3|8539.3|0
1584655200000|2020-03-19 22:00:00|8560.5|8550.5|8574.3|8564.3|8586.8|8576.8|8512.4|8502.4|0
1584655500000|2020-03-19 22:05:00|8573.2|8563.2|8534.4|8524.4|8615.5|8605.5|8528.3|8518.3|0
1584655800000|2020-03-19 22:10:00|8534.5|8524.5|8592.1|8582.1|8603.3|8593.3|8518.8|8508.8|0
1584656100000|2020-03-19 22:15:00|8591.5|8581.5|8574.7|8564.7|8591.5|8581.5|8549|8539|0
1584656400000|2020-03-19 22:20:00|8573.6|8563.6|8563.4|8553.4|8602.4|8592.4|8562.9|8552.9|0
1584656700000|2020-03-19 22:25:00|8562.9|8552.9|8582.5|8572.5|8590.5|8580.5|8556.9|8546.9|0
1584657000000|2020-03-19 22:30:00|8581.9|8571.9|8544.7|8534.7|8584.1|8574.1|8536.4|8526.4|0
1584657300000|2020-03-19 22:35:00|8545.2|8535.2|8519.4|8509.4|8546.3|8536.3|8517.9|8507.9|0
1584657600000|2020-03-19 22:40:00|8518.3|8508.3|8527.7|8517.7|8566.2|8556.2|8518.2|8508.2|0
1584657900000|2020-03-19 22:45:00|8527.2|8517.2|8540.5|8530.5|8555.9|8545.9|8527.2|8517.2|0
1584658200000|2020-03-19 22:50:00|8541.1|8531.1|8560.6|8550.6|8572|8562|8526.8|8516.8|0
1584658500000|2020-03-19 22:55:00|8561.1|8551.1|8491.7|8481.7|8561.1|8551.1|8479.2|8469.2|0
1584658800000|2020-03-19 23:00:00|8490.1|8480.1|8477.6|8467.6|8514.4|8504.4|8470.2|8460.2|0
1584659100000|2020-03-19 23:05:00|8478.7|8468.7|8484.9|8474.9|8501.7|8491.7|8477.3|8467.3|0
1584659400000|2020-03-19 23:10:00|8483.8|8473.8|8491.3|8481.3|8504.3|8494.3|8469.6|8459.6|0
1584659700000|2020-03-19 23:15:00|8491.9|8481.9|8535.8|8525.8|8564.2|8554.2|8490.2|8480.2|0
1584660000000|2020-03-19 23:20:00|8535.7|8525.7|8565.2|8555.2|8568.3|8558.3|8524.5|8514.5|0
1584660300000|2020-03-19 23:25:00|8566.3|8556.3|8518.1|8508.1|8566.3|8556.3|8504.5|8494.5|0
1584660600000|2020-03-19 23:30:00|8517.6|8507.6|8520.9|8510.9|8538.8|8528.8|8506.1|8496.1|0
1584660900000|2020-03-19 23:35:00|8520.4|8510.4|8531.9|8521.9|8534.6|8524.6|8505.1|8495.1|0
1584661200000|2020-03-19 23:40:00|8532.4|8522.4|8545.4|8535.4|8545.9|8535.9|8528.7|8518.7|0
1584661500000|2020-03-19 23:45:00|8546|8536|8557.6|8547.6|8558.8|8548.8|8529.3|8519.3|0
1584661800000|2020-03-19 23:50:00|8557.7|8547.7|8559.4|8549.4|8575.5|8565.5|8552.2|8542.2|0
1584662100000|2020-03-19 23:55:00|8561.6|8551.6|8576.5|8566.5|8587.5|8577.5|8549.2|8539.2|0
1584662400000|2020-03-20 00:00:00|8578.1|8568.1|8579.6|8569.6|8588.7|8578.7|8536.1|8526.1|0
1584662700000|2020-03-20 00:05:00|8575.3|8565.3|8562.4|8552.4|8576.3|8566.3|8542.1|8532.1|0
1584663000000|2020-03-20 00:10:00|8561.3|8551.3|8537.4|8527.4|8561.3|8551.3|8518.4|8508.4|0
1584663300000|2020-03-20 00:15:00|8538|8528|8569.8|8560.8|8590.3|8581.3|8505.8|8496.8|108
1584663600000|2020-03-20 00:20:00|8571.1|8562.1|8606.6|8597.6|8614.6|8605.6|8569.3|8560.3|47
1584663900000|2020-03-20 00:25:00|8607.6|8598.6|8593.1|8584.1|8629.3|8620.3|8592.8|8583.8|32
1584664200000|2020-03-20 00:30:00|8592.8|8583.8|8577.3|8568.3|8600.8|8591.8|8577.3|8568.3|38
1584664500000|2020-03-20 00:35:00|8578.6|8569.6|8605.1|8596.1|8607.1|8598.1|8578.3|8569.3|24
1584664800000|2020-03-20 00:40:00|8605.6|8596.6|8574.8|8565.8|8610.1|8601.1|8567.1|8558.1|28
1584665100000|2020-03-20 00:45:00|8573.8|8564.8|8570.1|8561.1|8573.8|8564.8|8546.8|8537.8|83
1584665400000|2020-03-20 00:50:00|8569.8|8560.8|8567.6|8558.6|8572.6|8563.6|8550.1|8541.1|67
1584665700000|2020-03-20 00:55:00|8567.3|8558.3|8546.8|8537.8|8571.6|8562.6|8521.1|8512.1|82
1584666000000|2020-03-20 01:00:00|8550.1|8541.1|8573.1|8564.1|8573.3|8564.3|8532.3|8523.3|79
1584666300000|2020-03-20 01:05:00|8574.3|8565.3|8598.8|8589.8|8619.3|8610.3|8574.3|8565.3|57
1584666600000|2020-03-20 01:10:00|8598.6|8589.6|8618.8|8609.8|8626.6|8617.6|8588.6|8579.6|46
1584666900000|2020-03-20 01:15:00|8619.1|8610.1|8612.3|8603.3|8648.1|8639.1|8600.8|8591.8|55
1584667200000|2020-03-20 01:20:00|8611.3|8602.3|8697.1|8688.1|8706.8|8697.8|8607.6|8598.6|38
1584667500000|2020-03-20 01:25:00|8696.6|8687.6|8681.8|8672.8|8742.1|8733.1|8662.8|8653.8|57
1584667800000|2020-03-20 01:30:00|8681.3|8672.3|8630.6|8621.6|8681.3|8672.3|8621.3|8612.3|29
1584668100000|2020-03-20 01:35:00|8636.8|8627.8|8598.8|8589.8|8651.6|8642.6|8598.8|8589.8|39
1584668400000|2020-03-20 01:40:00|8598.6|8589.6|8554.1|8545.1|8598.6|8589.6|8549.6|8540.6|33
1584668700000|2020-03-20 01:45:00|8553.6|8544.6|8562.6|8553.6|8577.3|8568.3|8536.1|8527.1|37
1584669000000|2020-03-20 01:50:00|8562.3|8553.3|8588.8|8579.8|8593.8|8584.8|8562.3|8553.3|36
1584669300000|2020-03-20 01:55:00|8588.6|8579.6|8618.6|8609.6|8618.6|8609.6|8553.6|8544.6|32
1584669600000|2020-03-20 02:00:00|8618.8|8609.8|8578.6|8569.6|8629.3|8620.3|8578.6|8569.6|24
1584669900000|2020-03-20 02:05:00|8578.3|8569.3|8607.3|8598.3|8611.1|8602.1|8565.1|8556.1|8
1584670200000|2020-03-20 02:10:00|8607.6|8598.6|8670.1|8661.1|8670.3|8661.3|8607.6|8598.6|27
1584670500000|2020-03-20 02:15:00|8670.3|8661.3|8683.6|8674.6|8683.6|8674.6|8666.1|8657.1|14
1584670800000|2020-03-20 02:20:00|8685.8|8676.8|8691.8|8682.8|8717.6|8708.6|8652.1|8643.1|41
1584671100000|2020-03-20 02:25:00|8704.6|8695.6|8660.1|8651.1|8705.6|8696.6|8637.8|8628.8|33
1584671400000|2020-03-20 02:30:00|8660.6|8651.6|8676.1|8667.1|8682.3|8673.3|8646.3|8637.3|15
1584671700000|2020-03-20 02:35:00|8676.3|8667.3|8671.1|8662.1|8699.8|8690.8|8666.1|8657.1|23
1584672000000|2020-03-20 02:40:00|8671.6|8662.6|8675.8|8666.8|8683.3|8674.3|8665.1|8656.1|8
1584672300000|2020-03-20 02:45:00|8675.6|8666.6|8664.8|8655.8|8688.6|8679.6|8664.8|8655.8|17
1584672600000|2020-03-20 02:50:00|8657.8|8648.8|8666.1|8657.1|8666.3|8657.3|8644.3|8635.3|15
1584672900000|2020-03-20 02:55:00|8666.3|8657.3|8686.3|8677.3|8687.6|8678.6|8665.8|8656.8|3
1584673200000|2020-03-20 03:00:00|8685.8|8676.8|8654.6|8645.6|8688.8|8679.8|8653.1|8644.1|15
1584673500000|2020-03-20 03:05:00|8655.6|8646.6|8656.3|8647.3|8669.3|8660.3|8646.1|8637.1|40
1584673800000|2020-03-20 03:10:00|8656.1|8647.1|8668.8|8659.8|8674.3|8665.3|8655.8|8646.8|11
1584674100000|2020-03-20 03:15:00|8669.1|8660.1|8687.3|8678.3|8694.1|8685.1|8667.1|8658.1|14
1584674400000|2020-03-20 03:20:00|8685.6|8676.6|8656.6|8647.6|8685.6|8676.6|8654.6|8645.6|23
1584674700000|2020-03-20 03:25:00|8657.3|8648.3|8682.3|8673.3|8686.6|8677.6|8657.3|8648.3|25
1584675000000|2020-03-20 03:30:00|8682.1|8673.1|8653.1|8644.1|8682.1|8673.1|8652.8|8643.8|7
1584675300000|2020-03-20 03:35:00|8652.8|8643.8|8663.8|8654.8|8672.6|8663.6|8647.8|8638.8|22
1584675600000|2020-03-20 03:40:00|8664.1|8655.1|8671.1|8662.1|8673.1|8664.1|8664.1|8655.1|3
1584675900000|2020-03-20 03:45:00|8670.6|8661.6|8680.1|8671.1|8681.8|8672.8|8669.6|8660.6|10
1584676200000|2020-03-20 03:50:00|8679.8|8670.8|8669.1|8660.1|8680.1|8671.1|8662.8|8653.8|4
1584676500000|2020-03-20 03:55:00|8669.3|8660.3|8680.1|8671.1|8681.6|8672.6|8667.8|8658.8|5
1584676800000|2020-03-20 04:00:00|8679.8|8670.8|8678.1|8669.1|8679.8|8670.8|8669.6|8660.6|9
1584677100000|2020-03-20 04:05:00|8678.3|8669.3|8679.6|8670.6|8683.6|8674.6|8674.8|8665.8|1
1584677400000|2020-03-20 04:10:00|8680.8|8671.8|8684.8|8675.8|8688.8|8679.8|8676.8|8667.8|11
1584677700000|2020-03-20 04:15:00|8685.1|8676.1|8707.1|8698.1|8717.3|8708.3|8684.8|8675.8|29
1584678000000|2020-03-20 04:20:00|8706.1|8697.1|8726.6|8717.6|8726.8|8717.8|8689.1|8680.1|80
1584678300000|2020-03-20 04:25:00|8725.3|8716.3|8734.8|8725.8|8734.8|8725.8|8724.6|8715.6|16
1584678600000|2020-03-20 04:30:00|8734.6|8725.6|8745.1|8736.1|8748.6|8739.6|8725.8|8716.8|15
1584678900000|2020-03-20 04:35:00|8744.3|8735.3|8752.6|8743.6|8784.6|8775.6|8740.1|8731.1|46
1584679200000|2020-03-20 04:40:00|8758.6|8749.6|8737.1|8728.1|8758.6|8749.6|8722.3|8713.3|28
1584679500000|2020-03-20 04:45:00|8736.8|8727.8|8717.3|8708.3|8736.8|8727.8|8717.3|8708.3|22
1584679800000|2020-03-20 04:50:00|8717.8|8708.8|8701.8|8692.8|8719.6|8710.6|8699.6|8690.6|14
1584680100000|2020-03-20 04:55:00|8700.8|8691.8|8720.1|8711.1|8722.3|8713.3|8699.1|8690.1|7
1584680400000|2020-03-20 05:00:00|8720.3|8711.3|8700.3|8691.3|8721.1|8712.1|8696.3|8687.3|4
1584680700000|2020-03-20 05:05:00|8700.1|8691.1|8689.6|8680.6|8700.1|8691.1|8660.3|8651.3|30
1584681000000|2020-03-20 05:10:00|8689.8|8680.8|8675.6|8666.6|8697.6|8688.6|8667.1|8658.1|28
1584681300000|2020-03-20 05:15:00|8675.3|8666.3|8684.6|8675.6|8691.3|8682.3|8673.1|8664.1|12
1584681600000|2020-03-20 05:20:00|8684.8|8675.8|8695.3|8686.3|8702.6|8693.6|8675.8|8666.8|14
1584681900000|2020-03-20 05:25:00|8695.6|8686.6|8688.6|8679.6|8707.3|8698.3|8683.8|8674.8|24
1584682200000|2020-03-20 05:30:00|8689.3|8680.3|8696.1|8687.1|8700.8|8691.8|8680.3|8671.3|15
1584682500000|2020-03-20 05:35:00|8696.3|8687.3|8690.1|8681.1|8706.8|8697.8|8679.1|8670.1|13
1584682800000|2020-03-20 05:40:00|8690.8|8681.8|8683.8|8674.8|8692.8|8683.8|8682.1|8673.1|6
1584683100000|2020-03-20 05:45:00|8684.3|8675.3|8685.8|8676.8|8689.8|8680.8|8682.6|8673.6|3
1584683400000|2020-03-20 05:50:00|8685.3|8676.3|8684.6|8675.6|8696.3|8687.3|8675.1|8666.1|11
1584683700000|2020-03-20 05:55:00|8684.8|8675.8|8693.8|8684.8|8695.1|8686.1|8677.6|8668.6|16
1584684000000|2020-03-20 06:00:00|8694.1|8685.1|8724.8|8715.8|8729.1|8720.1|8694.1|8685.1|27
1584684300000|2020-03-20 06:05:00|8725.3|8716.3|8748.3|8739.3|8748.3|8739.3|8718.6|8709.6|14
1584684600000|2020-03-20 06:10:00|8748.1|8739.1|8790.3|8781.3|8791.3|8782.3|8747.8|8738.8|53
1584684900000|2020-03-20 06:15:00|8790.6|8781.6|8801.6|8792.6|8807.8|8798.8|8784.1|8775.1|37
1584685200000|2020-03-20 06:20:00|8801.3|8792.3|8806.1|8797.1|8810.3|8801.3|8790.3|8781.3|44
1584685500000|2020-03-20 06:25:00|8805.8|8796.8|8817.1|8808.1|8817.6|8808.6|8803.1|8794.1|15
1584685800000|2020-03-20 06:30:00|8818.1|8809.1|8815.3|8806.3|8819.6|8810.6|8797.1|8788.1|44
1584686100000|2020-03-20 06:35:00|8814.3|8805.3|8831.1|8822.1|8835.8|8826.8|8804.3|8795.3|105
1584686400000|2020-03-20 06:40:00|8830.8|8821.8|8865.3|8856.3|8880.6|8871.6|8825.8|8816.8|139
1584686700000|2020-03-20 06:45:00|8865.1|8856.1|8890.3|8881.3|8893.8|8884.8|8863.6|8854.6|70
1584687000000|2020-03-20 06:50:00|8890.1|8881.1|8904.8|8895.8|8921.1|8912.1|8881.3|8872.3|205
1584687300000|2020-03-20 06:55:00|8903.6|8894.6|8949.8|8940.8|8950.6|8941.6|8902.3|8893.3|230
1584687600000|2020-03-20 07:00:00|8948.8|8941.8|8904.8|8897.8|9003.1|8996.1|8901.3|8894.3|570
1584687900000|2020-03-20 07:05:00|8904.6|8897.6|8882.6|8875.6|8905.6|8898.6|8871.6|8864.6|195
1584688200000|2020-03-20 07:10:00|8883.1|8876.1|8940.8|8933.8|8940.8|8933.8|8883.1|8876.1|285
1584688500000|2020-03-20 07:15:00|8939.1|8932.1|8937.1|8930.1|8942.3|8935.3|8914.3|8907.3|283
1584688800000|2020-03-20 07:20:00|8936.8|8929.8|9002.3|8995.3|9002.3|8995.3|8922.3|8915.3|388
1584689100000|2020-03-20 07:25:00|8996.1|8989.1|9032.8|9025.8|9053.3|9046.3|8981.1|8974.1|640
1584689400000|2020-03-20 07:30:00|9033.1|9026.1|8963.3|8956.3|9039.6|9032.6|8955.8|8948.8|503
1584689700000|2020-03-20 07:35:00|8963.1|8956.1|8976.1|8969.1|8994.3|8987.3|8953.3|8946.3|303
1584690000000|2020-03-20 07:40:00|8976.3|8969.3|9016.3|9009.3|9016.3|9009.3|8967.8|8960.8|406
1584690300000|2020-03-20 07:45:00|9016.1|9009.1|9013.1|9006.1|9034.6|9027.6|9009.6|9002.6|602
1584690600000|2020-03-20 07:50:00|9013.3|9006.3|9015.8|9008.8|9038.6|9031.6|8994.1|8987.1|696
1584690900000|2020-03-20 07:55:00|9016.1|9009.1|9043.3|9036.3|9045.8|9038.8|9012.8|9005.8|651
1584691200000|2020-03-20 08:00:00|9042.8|9036.8|9073.8|9068.8|9082.6|9077.6|9005.6|8999.6|1591
1584691500000|2020-03-20 08:05:00|9070.6|9065.6|9162.6|9157.6|9199.1|9194.1|9068.8|9063.8|1585
1584691800000|2020-03-20 08:10:00|9162.3|9157.3|9183.1|9178.1|9188.1|9183.1|9148.1|9143.1|1455
1584692100000|2020-03-20 08:15:00|9181.8|9176.8|9123.6|9118.6|9182.6|9177.6|9100.1|9095.1|1332
1584692400000|2020-03-20 08:20:00|9121.3|9116.3|9101.3|9096.3|9168.3|9163.3|9100.1|9095.1|993
1584692700000|2020-03-20 08:25:00|9101.1|9096.1|9062.1|9057.1|9120.1|9115.1|9060.3|9055.3|1072
1584693000000|2020-03-20 08:30:00|9063.6|9058.6|9059.3|9054.3|9063.6|9058.6|8997.3|8992.3|1333
1584693300000|2020-03-20 08:35:00|9061.6|9056.6|9017.6|9012.6|9082.1|9077.1|9016.8|9011.8|1046
1584693600000|2020-03-20 08:40:00|9017.3|9012.3|8981.6|8976.6|9031.8|9026.8|8972.1|8967.1|1156
1584693900000|2020-03-20 08:45:00|8981.8|8976.8|9055.3|9050.3|9062.1|9057.1|8978.6|8973.6|888
1584694200000|2020-03-20 08:50:00|9055.6|9050.6|9013.3|9008.3|9060.6|9055.6|9007.6|9002.6|1107
1584694500000|2020-03-20 08:55:00|9013.1|9008.1|9058.6|9053.6|9069.1|9064.1|9009.1|9004.1|784
1584694800000|2020-03-20 09:00:00|9058.3|9053.3|9058.3|9053.3|9084.3|9079.3|9038.6|9033.6|1202
1584695100000|2020-03-20 09:05:00|9058.6|9053.6|9092.3|9087.3|9114.3|9109.3|9054.8|9049.8|1052
1584695400000|2020-03-20 09:10:00|9091.1|9086.1|9099.1|9094.1|9103.1|9098.1|9064.8|9059.8|979
1584695700000|2020-03-20 09:15:00|9102.1|9097.1|9116.8|9111.8|9130.6|9125.6|9083.1|9078.1|1366
1584696000000|2020-03-20 09:20:00|9116.3|9111.3|9082.1|9077.1|9125.1|9120.1|9081.3|9076.3|662
1584696300000|2020-03-20 09:25:00|9081.8|9076.8|9072.6|9067.6|9098.3|9093.3|9060.6|9055.6|723
1584696600000|2020-03-20 09:30:00|9067.8|9062.8|9080.3|9075.3|9093.3|9088.3|9059.6|9054.6|492
1584696900000|2020-03-20 09:35:00|9080.1|9075.1|9043.1|9038.1|9080.1|9075.1|9027.1|9022.1|885
1584697200000|2020-03-20 09:40:00|9042.3|9037.3|9038.1|9033.1|9055.3|9050.3|9034.8|9029.8|911
1584697500000|2020-03-20 09:45:00|9038.3|9033.3|9060.1|9055.1|9105.8|9100.8|9038.3|9033.3|836
1584697800000|2020-03-20 09:50:00|9059.8|9054.8|9076.4|9071.4|9100.1|9095.1|9055.6|9050.6|792
1584698100000|2020-03-20 09:55:00|9076.1|9071.1|9107.1|9102.1|9107.9|9102.9|9069.9|9064.9|447
1584698400000|2020-03-20 10:00:00|9106.9|9101.9|9096.4|9091.4|9116.1|9111.1|9075.4|9070.4|676
1584698700000|2020-03-20 10:05:00|9096.6|9091.6|9109.9|9104.9|9125.6|9120.6|9091.6|9086.6|412
1584699000000|2020-03-20 10:10:00|9109.1|9104.1|9096.6|9091.6|9123.9|9118.9|9091.1|9086.1|570
1584699300000|2020-03-20 10:15:00|9096.9|9091.9|9079.1|9074.1|9104.9|9099.9|9068.6|9063.6|552
1584699600000|2020-03-20 10:20:00|9078.9|9073.9|9085.1|9080.1|9090.1|9085.1|9065.4|9060.4|584
1584699900000|2020-03-20 10:25:00|9084.4|9079.4|9044.4|9039.4|9084.4|9079.4|9037.9|9032.9|695
1584700200000|2020-03-20 10:30:00|9043.9|9038.9|9027.4|9022.4|9050.4|9045.4|9022.1|9017.1|959
1584700500000|2020-03-20 10:35:00|9027.6|9022.6|9052.4|9047.4|9052.4|9047.4|9015.6|9010.6|653
1584700800000|2020-03-20 10:40:00|9052.6|9047.6|9029.6|9024.6|9053.4|9048.4|9021.4|9016.4|550
1584701100000|2020-03-20 10:45:00|9021.1|9016.1|9008.6|9003.6|9025.4|9020.4|8994.6|8989.6|912
1584701400000|2020-03-20 10:50:00|9008.4|9003.4|9001.6|8996.6|9047.9|9042.9|8997.6|8992.6|1065
1584701700000|2020-03-20 10:55:00|8998.4|8993.4|9004.9|8999.9|9026.9|9021.9|8991.1|8986.1|1134
1584702000000|2020-03-20 11:00:00|9005.4|9000.4|8996.1|8991.1|9006.1|9001.1|8983.9|8978.9|792
1584702300000|2020-03-20 11:05:00|8995.9|8990.9|9005.6|9000.6|9010.9|9005.9|8979.6|8974.6|526
1584702600000|2020-03-20 11:10:00|9005.4|9000.4|8982.9|8977.9|9007.4|9002.4|8975.4|8970.4|580
1584702900000|2020-03-20 11:15:00|8983.1|8978.1|8963.6|8958.6|8985.4|8980.4|8926.4|8921.4|1042
1584703200000|2020-03-20 11:20:00|8966.4|8961.4|8927.4|8922.4|8966.4|8961.4|8925.4|8920.4|678
1584703500000|2020-03-20 11:25:00|8931.6|8926.6|8925.4|8920.4|8945.9|8940.9|8905.1|8900.1|1124
1584703800000|2020-03-20 11:30:00|8925.1|8920.1|8981.6|8976.6|8982.9|8977.9|8923.4|8918.4|864
1584704100000|2020-03-20 11:35:00|8981.1|8976.1|8963.4|8958.4|8985.1|8980.1|8939.1|8934.1|725
1584704400000|2020-03-20 11:40:00|8963.6|8958.6|8943.6|8938.6|8972.6|8967.6|8927.4|8922.4|545
1584704700000|2020-03-20 11:45:00|8943.4|8938.4|8947.1|8942.1|8980.4|8975.4|8939.4|8934.4|572
1584705000000|2020-03-20 11:50:00|8947.4|8942.4|8983.9|8978.9|8987.1|8982.1|8936.6|8931.6|833
1584705300000|2020-03-20 11:55:00|8983.6|8978.6|9004.4|8999.4|9005.4|9000.4|8972.1|8967.1|673
1584705600000|2020-03-20 12:00:00|9004.6|8999.6|8996.9|8991.9|9022.4|9017.4|8986.4|8981.4|1660
1584705900000|2020-03-20 12:05:00|8995.6|8990.6|9007.6|9002.6|9025.1|9020.1|8989.6|8984.6|1084
1584706200000|2020-03-20 12:10:00|9007.4|9002.4|8993.4|8988.4|9022.9|9017.9|8972.4|8967.4|909
1584706500000|2020-03-20 12:15:00|8990.9|8985.9|8973.9|8968.9|8991.1|8986.1|8962.1|8957.1|900
1584706800000|2020-03-20 12:20:00|8971.1|8966.1|8983.6|8978.6|8996.9|8991.9|8969.4|8964.4|619
1584707100000|2020-03-20 12:25:00|8989.1|8984.1|8936.9|8931.9|9001.1|8996.1|8935.9|8930.9|870
1584707400000|2020-03-20 12:30:00|8936.6|8931.6|8962.4|8957.4|8963.4|8958.4|8927.1|8922.1|1015
1584707700000|2020-03-20 12:35:00|8962.6|8957.6|8928.9|8923.9|8969.4|8964.4|8928.4|8923.4|561
1584708000000|2020-03-20 12:40:00|8929.1|8924.1|8939.1|8934.1|8971.4|8966.4|8921.6|8916.6|825
1584708300000|2020-03-20 12:45:00|8939.6|8934.6|8939.9|8934.9|8963.1|8958.1|8931.1|8926.1|379
1584708600000|2020-03-20 12:50:00|8940.1|8935.1|8961.9|8956.9|8967.6|8962.6|8923.1|8918.1|606
1584708900000|2020-03-20 12:55:00|8961.6|8956.6|8921.4|8916.4|8962.1|8957.1|8920.1|8915.1|1765
1584709200000|2020-03-20 13:00:00|8911.9|8906.9|8953.9|8948.9|8963.4|8958.4|8906.1|8901.1|616
1584709500000|2020-03-20 13:05:00|8954.1|8949.1|8952.6|8947.6|8961.1|8956.1|8937.6|8932.6|528
1584709800000|2020-03-20 13:10:00|8952.4|8947.4|8954.1|8949.1|8956.9|8951.9|8917.6|8912.6|553
1584710100000|2020-03-20 13:15:00|8954.4|8949.4|8931.9|8926.9|8955.1|8950.1|8920.9|8915.9|671
1584710400000|2020-03-20 13:20:00|8932.4|8927.4|8945.1|8940.1|8960.1|8955.1|8930.9|8925.9|503
1584710700000|2020-03-20 13:25:00|8944.9|8939.9|8954.4|8949.4|8963.4|8958.4|8929.6|8924.6|851
1584711000000|2020-03-20 13:30:00|8954.6|8949.6|8990.1|8985.1|8990.1|8985.1|8936.9|8931.9|974
1584711300000|2020-03-20 13:35:00|8986.1|8981.1|8940.9|8935.9|9002.6|8997.6|8940.9|8935.9|1206
1584711600000|2020-03-20 13:40:00|8941.6|8936.6|8889.9|8884.9|8954.1|8949.1|8878.6|8873.6|1755
1584711900000|2020-03-20 13:45:00|8890.1|8885.1|8872.1|8867.1|8892.9|8887.9|8840.1|8835.1|2720
1584712200000|2020-03-20 13:50:00|8869.9|8864.9|8861.6|8856.6|8895.1|8890.1|8855.6|8850.6|1188
1584712500000|2020-03-20 13:55:00|8860.1|8855.1|8907.4|8902.4|8907.9|8902.9|8857.1|8852.1|1275
1584712800000|2020-03-20 14:00:00|8899.6|8894.6|8937.4|8932.4|8948.4|8943.4|8885.6|8880.6|2250
1584713100000|2020-03-20 14:05:00|8937.6|8932.6|8905.4|8900.4|8942.9|8937.9|8897.6|8892.6|893
1584713400000|2020-03-20 14:10:00|8905.1|8900.1|8895.1|8890.1|8933.4|8928.4|8888.4|8883.4|508
1584713700000|2020-03-20 14:15:00|8895.6|8890.6|8921.6|8916.6|8931.6|8926.6|8887.4|8882.4|550
1584714000000|2020-03-20 14:20:00|8921.9|8916.9|8959.9|8954.9|8959.9|8954.9|8903.6|8898.6|979
1584714300000|2020-03-20 14:25:00|8959.6|8954.6|8953.9|8948.9|8977.1|8972.1|8939.9|8934.9|1072
1584714600000|2020-03-20 14:30:00|8954.1|8949.1|8986.9|8981.9|8989.4|8984.4|8948.9|8943.9|930
1584714900000|2020-03-20 14:35:00|8987.1|8982.1|8983.1|8978.1|8993.6|8988.6|8964.1|8959.1|697
1584715200000|2020-03-20 14:40:00|8982.6|8977.6|8968.6|8963.6|9006.1|9001.1|8965.4|8960.4|721
1584715500000|2020-03-20 14:45:00|8968.4|8963.4|8979.6|8974.6|8985.1|8980.1|8952.6|8947.6|683
1584715800000|2020-03-20 14:50:00|8979.9|8974.9|9019.9|9014.9|9021.9|9016.9|8975.9|8970.9|1200
1584716100000|2020-03-20 14:55:00|9020.1|9015.1|9031.9|9026.9|9047.4|9042.4|9011.4|9006.4|1219
1584716400000|2020-03-20 15:00:00|9031.6|9026.6|9016.6|9011.6|9050.6|9045.6|9014.1|9009.1|1188
1584716700000|2020-03-20 15:05:00|9016.9|9011.9|9020.1|9015.1|9035.6|9030.6|8977.6|8972.6|1044
1584717000000|2020-03-20 15:10:00|9019.4|9014.4|8994.2|8989.2|9045.4|9040.4|8993.4|8988.4|672
1584717300000|2020-03-20 15:15:00|8991.4|8986.4|8978.4|8973.4|9006.2|9001.2|8972.2|8967.2|1045
1584717600000|2020-03-20 15:20:00|8978.2|8973.2|8888.7|8883.7|8982.2|8977.2|8888.7|8883.7|1480
1584717900000|2020-03-20 15:25:00|8887.9|8882.9|8934.7|8929.7|8959.9|8954.9|8886.9|8881.9|1567
1584718200000|2020-03-20 15:30:00|8934.4|8929.4|8941.4|8936.4|8968.9|8963.9|8906.4|8901.4|1025
1584718500000|2020-03-20 15:35:00|8940.2|8935.2|8962.7|8957.7|8977.4|8972.4|8922.4|8917.4|736
1584718800000|2020-03-20 15:40:00|8962.2|8957.2|8959.4|8954.4|8985.7|8980.7|8946.9|8941.9|793
1584719100000|2020-03-20 15:45:00|8959.2|8954.2|8966.7|8961.7|8974.9|8969.9|8931.9|8926.9|1569
1584719400000|2020-03-20 15:50:00|8966.4|8961.4|8944.7|8939.7|8983.9|8978.9|8931.7|8926.7|936
1584719700000|2020-03-20 15:55:00|8943.4|8938.4|8968.2|8963.2|8993.2|8988.2|8943.2|8938.2|1107
1584720000000|2020-03-20 16:00:00|8970.2|8965.2|8950.9|8945.9|8989.4|8984.4|8947.4|8942.4|817
1584720300000|2020-03-20 16:05:00|8950.2|8945.2|8908.2|8903.2|8952.4|8947.4|8907.9|8902.9|1175
1584720600000|2020-03-20 16:10:00|8905.9|8900.9|8925.2|8920.2|8942.7|8937.7|8901.7|8896.7|1185
1584720900000|2020-03-20 16:15:00|8925.4|8920.4|8895.7|8890.7|8934.7|8929.7|8887.7|8882.7|1178
1584721200000|2020-03-20 16:20:00|8892.4|8887.4|8883.9|8878.9|8902.9|8897.9|8879.2|8874.2|1436
1584721500000|2020-03-20 16:25:00|8885.9|8880.9|8866.7|8861.7|8885.9|8880.9|8856.4|8851.4|2515
1584721800000|2020-03-20 16:30:00|8868.7|8863.7|8928.4|8922.4|8936.9|8930.9|8853.4|8847.4|5261
1584722100000|2020-03-20 16:35:00|8930.7|8924.7|8900.9|8894.9|8932.2|8926.2|8889.2|8883.2|3125
1584722400000|2020-03-20 16:40:00|8903.4|8897.4|8916.9|8910.9|8937.7|8931.7|8883.2|8877.2|1606
1584722700000|2020-03-20 16:45:00|8918.7|8912.7|8941.2|8935.2|8959.9|8953.9|8905.2|8899.2|910
1584723000000|2020-03-20 16:50:00|8941.4|8935.4|8967.2|8961.2|8986.2|8980.2|8941.2|8935.2|1301
1584723300000|2020-03-20 16:55:00|8966.9|8960.9|8932.2|8926.2|8980.9|8974.9|8928.4|8922.4|460
1584723600000|2020-03-20 17:00:00|8930.9|8924.9|8945.9|8939.9|8981.7|8975.7|8918.4|8912.4|412
1584723900000|2020-03-20 17:05:00|8946.2|8940.2|8966.7|8960.7|8976.7|8970.7|8942.4|8936.4|217
1584724200000|2020-03-20 17:10:00|8966.4|8960.4|8943.9|8937.9|8983.7|8977.7|8942.9|8936.9|345
1584724500000|2020-03-20 17:15:00|8944.2|8938.2|8947.7|8941.7|8965.7|8959.7|8934.2|8928.2|180
1584724800000|2020-03-20 17:20:00|8947.9|8941.9|8903.9|8897.9|8947.9|8941.9|8902.7|8896.7|314
1584725100000|2020-03-20 17:25:00|8903.7|8897.7|8903.9|8897.9|8912.4|8906.4|8885.4|8879.4|319
1584725400000|2020-03-20 17:30:00|8905.4|8899.4|8896.2|8890.2|8918.7|8912.7|8886.9|8880.9|197
1584725700000|2020-03-20 17:35:00|8895.7|8889.7|8911.9|8905.9|8919.2|8913.2|8879.2|8873.2|311
1584726000000|2020-03-20 17:40:00|8910.7|8904.7|8903.9|8897.9|8916.4|8910.4|8895.7|8889.7|173
1584726300000|2020-03-20 17:45:00|8903.7|8897.7|8879.2|8873.2|8921.7|8915.7|8879.2|8873.2|192
1584726600000|2020-03-20 17:50:00|8879.9|8873.9|8881.7|8875.7|8897.2|8891.2|8875.9|8869.9|203
1584726900000|2020-03-20 17:55:00|8881.2|8875.2|8893.4|8887.4|8894.4|8888.4|8875.2|8869.2|188
1584727200000|2020-03-20 18:00:00|8891.9|8885.9|8882.4|8876.4|8897.2|8891.2|8876.7|8870.7|192
1584727500000|2020-03-20 18:05:00|8881.9|8875.9|8897.4|8891.4|8914.9|8908.9|8881.2|8875.2|172
1584727800000|2020-03-20 18:10:00|8900.4|8894.4|8860.9|8854.9|8903.2|8897.2|8860.9|8854.9|260
1584728100000|2020-03-20 18:15:00|8857.4|8851.4|8814.2|8808.2|8861.9|8855.9|8813.9|8807.9|757
1584728400000|2020-03-20 18:20:00|8814.4|8808.4|8811.9|8805.9|8836.7|8830.7|8810.2|8804.2|359
1584728700000|2020-03-20 18:25:00|8812.2|8806.2|8783.4|8777.4|8816.7|8810.7|8777.7|8771.7|384
1584729000000|2020-03-20 18:30:00|8784.4|8778.4|8749.7|8743.7|8799.9|8793.9|8745.2|8739.2|517
1584729300000|2020-03-20 18:35:00|8749.9|8743.9|8742.7|8736.7|8764.4|8758.4|8715.9|8709.9|515
1584729600000|2020-03-20 18:40:00|8741.7|8735.7|8755.4|8749.4|8763.7|8757.7|8731.4|8725.4|265
1584729900000|2020-03-20 18:45:00|8755.7|8749.7|8771.2|8765.2|8794.4|8788.4|8755.4|8749.4|330
1584730200000|2020-03-20 18:50:00|8772.2|8766.2|8721.2|8715.2|8785.9|8779.9|8710.7|8704.7|255
1584730500000|2020-03-20 18:55:00|8720.9|8714.9|8715.7|8709.7|8728.2|8722.2|8688.2|8682.2|453
1584730800000|2020-03-20 19:00:00|8716.9|8710.9|8703.2|8697.2|8745.9|8739.9|8695.7|8689.7|227
1584731100000|2020-03-20 19:05:00|8702.9|8696.9|8709.9|8703.9|8735.9|8729.9|8702.9|8696.9|164
1584731400000|2020-03-20 19:10:00|8710.2|8704.2|8745.2|8739.2|8752.2|8746.2|8702.7|8696.7|233
1584731700000|2020-03-20 19:15:00|8744.9|8738.9|8688.7|8682.7|8751.2|8745.2|8686.7|8680.7|193
1584732000000|2020-03-20 19:20:00|8688.2|8682.2|8703.4|8697.4|8713.2|8707.2|8687.9|8681.9|227
1584732300000|2020-03-20 19:25:00|8703.7|8697.7|8778.9|8772.9|8799.4|8793.4|8703.2|8697.2|383
1584732600000|2020-03-20 19:30:00|8778.4|8772.4|8769.7|8763.7|8802.4|8796.4|8749.2|8743.2|150
1584732900000|2020-03-20 19:35:00|8769.4|8763.4|8702.7|8696.7|8769.4|8763.4|8697.7|8691.7|220
1584733200000|2020-03-20 19:40:00|8702.4|8696.4|8695.4|8689.4|8731.2|8725.2|8694.4|8688.4|164
1584733500000|2020-03-20 19:45:00|8695.9|8689.9|8655.2|8649.2|8701.9|8695.9|8654.2|8648.2|525
1584733800000|2020-03-20 19:50:00|8654.7|8648.7|8646.7|8640.7|8655.9|8649.9|8628.9|8622.9|844
1584734100000|2020-03-20 19:55:00|8646.2|8640.2|8619.2|8613.2|8653.9|8647.9|8610.2|8604.2|352
1584734400000|2020-03-20 20:00:00|8622.2|8616.2|8627.4|8621.4|8647.9|8641.9|8617.4|8611.4|162
1584734700000|2020-03-20 20:05:00|8627.7|8621.7|8628.2|8622.2|8647.9|8641.9|8621.9|8615.9|134
1584735000000|2020-03-20 20:10:00|8629.9|8623.9|8630.7|8624.7|8639.7|8633.7|8624.9|8618.9|72
1584735300000|2020-03-20 20:15:00|8630.9|8624.9|8617.7|8611.7|8637.2|8631.2|8616.7|8610.7|69
1584735600000|2020-03-20 20:20:00|8618.7|8612.7|8615.9|8609.9|8618.9|8612.9|8613.7|8607.7|40
1584735900000|2020-03-20 20:25:00|8615.4|8609.4|8620.9|8614.9|8626.4|8620.4|8590.7|8584.7|116
1584736200000|2020-03-20 20:30:00|8616.9|8610.9|8608.4|8602.4|8622.9|8616.9|8583.7|8577.7|215
1584736500000|2020-03-20 20:35:00|8611.4|8605.4|8597.4|8591.4|8614.9|8608.9|8591.7|8585.7|50
1584736800000|2020-03-20 20:40:00|8596.9|8590.9|8592.7|8586.7|8598.7|8592.7|8588.7|8582.7|64
1584737100000|2020-03-20 20:45:00|8592.4|8586.4|8588.9|8582.9|8601.4|8595.4|8586.4|8580.4|73
1584737400000|2020-03-20 20:50:00|8589.2|8583.2|8608.7|8602.7|8613.2|8607.2|8587.7|8581.7|99
1584737700000|2020-03-20 20:55:00|8608.4|8602.4|8613.4|8607.4|8623.4|8617.4|8595.2|8589.2|148
1584914400000|2020-03-22 22:00:00|8278.5|8269.5|8199.7|8188.7|8285|8276|8196.3|8185.3|0
1584914700000|2020-03-22 22:05:00|8200.3|8189.3|8200.3|8189.3|8200.3|8189.3|8200.3|8189.3|0
1584915000000|2020-03-22 22:10:00|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|0
1584915600000|2020-03-22 22:20:00|8207.3|8182.3|8207.3|8182.3|8207.3|8182.3|8207.3|8182.3|0
1584916500000|2020-03-22 22:35:00|8100.3|8075.3|8119.9|8094.9|8119.9|8094.9|8100.2|8075.2|0
1584916800000|2020-03-22 22:40:00|8120|8095|8188|8163|8188|8163|8120|8095|0
1584917100000|2020-03-22 22:45:00|8188.1|8163.1|8196.5|8171.5|8196.5|8171.5|8187.5|8162.5|0
1584917400000|2020-03-22 22:50:00|8197|8172|8205.2|8180.2|8205.2|8180.2|8196.9|8171.9|0
1584917700000|2020-03-22 22:55:00|8204.9|8179.9|8207.9|8182.9|8207.9|8182.9|8204.9|8179.9|0
1584918000000|2020-03-22 23:00:00|8207.8|8182.8|8207.7|8182.7|8207.9|8182.9|8207.6|8182.6|0
1584918300000|2020-03-22 23:05:00|8207.8|8182.8|8206.7|8181.7|8207.9|8182.9|8206.7|8181.7|0
1584918600000|2020-03-22 23:10:00|8206.8|8181.8|8207.3|8182.3|8207.3|8182.3|8206.8|8181.8|0
1584918900000|2020-03-22 23:15:00|8207.2|8182.2|8207.4|8182.4|8207.5|8182.5|8207.2|8182.2|0
1584919200000|2020-03-22 23:20:00|8207.5|8182.5|8207.5|8182.5|8207.5|8182.5|8207.5|8182.5|0
1584919500000|2020-03-22 23:25:00|8207.4|8182.4|8206.2|8181.2|8207.5|8182.5|8206.2|8181.2|0
1584919800000|2020-03-22 23:30:00|8206.1|8181.1|8213.6|8188.6|8213.7|8188.7|8205.6|8180.6|0
1584920100000|2020-03-22 23:35:00|8213.7|8188.7|8390|8365|8390|8365|8213.6|8188.6|0
1584920400000|2020-03-22 23:40:00|8389.9|8364.9|8280.7|8255.7|8469|8444|8271.4|8246.4|0
1584920700000|2020-03-22 23:45:00|8280.8|8255.8|8284.6|8259.6|8297.9|8272.9|8240.3|8215.3|0
1584921000000|2020-03-22 23:50:00|8285.7|8260.7|8323.9|8298.9|8373.8|8348.8|8284.6|8259.6|0
1584921300000|2020-03-22 23:55:00|8326.1|8301.1|8299.5|8274.5|8371.2|8346.2|8298.4|8273.4|0
1584921600000|2020-03-23 00:00:00|8301.8|8276.8|8350.8|8325.8|8366.4|8341.4|8299.5|8274.5|0
1584921900000|2020-03-23 00:05:00|8349.7|8324.7|8337.9|8312.9|8360.4|8335.4|8306.9|8281.9|0
1584922200000|2020-03-23 00:10:00|8335.6|8310.6|8309.8|8284.8|8351.4|8326.4|8300.8|8275.8|0
1584922500000|2020-03-23 00:15:00|8308.7|8283.7|8260.9|8236.9|8313.9|8288.9|8182.2|8158.2|762
1584922800000|2020-03-23 00:20:00|8258.7|8234.7|8349.2|8325.2|8354.2|8330.2|8231.7|8207.7|345
1584923100000|2020-03-23 00:25:00|8349.4|8325.4|8333.4|8309.4|8362.2|8338.2|8315.9|8291.9|91
1584923400000|2020-03-23 00:30:00|8333.2|8309.2|8336.4|8312.4|8348.4|8324.4|8300.2|8276.2|115
1584923700000|2020-03-23 00:35:00|8339.9|8315.9|8315.2|8291.2|8339.9|8315.9|8281.7|8257.7|155
1584924000000|2020-03-23 00:40:00|8314.7|8290.7|8332.9|8308.9|8349.9|8325.9|8313.4|8289.4|85
1584924300000|2020-03-23 00:45:00|8333.2|8309.2|8355.2|8331.2|8357.2|8333.2|8333.2|8309.2|68
1584924600000|2020-03-23 00:50:00|8354.4|8330.4|8336.9|8324.9|8360.2|8336.2|8323.4|8299.4|45
1584924900000|2020-03-23 00:55:00|8335.9|8323.9|8307.2|8295.2|8335.9|8323.9|8292.4|8280.4|90
1584925200000|2020-03-23 01:00:00|8307.4|8295.4|8308.2|8296.2|8317.4|8305.4|8281.2|8269.2|135
1584925500000|2020-03-23 01:05:00|8308.4|8296.4|8307.4|8295.4|8314.4|8302.4|8296.2|8284.2|65
1584925800000|2020-03-23 01:10:00|8308.2|8296.2|8326.4|8314.4|8328.2|8316.2|8308.2|8296.2|57
1584926100000|2020-03-23 01:15:00|8326.2|8314.2|8318.2|8306.2|8332.9|8320.9|8312.9|8300.9|48
1584926400000|2020-03-23 01:20:00|8316.2|8304.2|8309.7|8297.7|8316.2|8304.2|8298.2|8286.2|33
1584926700000|2020-03-23 01:25:00|8310.2|8298.2|8320.2|8308.2|8323.9|8311.9|8303.7|8291.7|30
1584927000000|2020-03-23 01:30:00|8320.4|8308.4|8346.7|8334.7|8346.7|8334.7|8320.4|8308.4|108
1584927300000|2020-03-23 01:35:00|8345.2|8333.2|8356.2|8344.2|8359.9|8347.9|8326.7|8314.7|72
1584927600000|2020-03-23 01:40:00|8352.4|8340.4|8332.7|8320.7|8352.7|8340.7|8326.4|8314.4|69
1584927900000|2020-03-23 01:45:00|8330.2|8318.2|8343.4|8331.4|8343.7|8331.7|8301.7|8289.7|53
1584928200000|2020-03-23 01:50:00|8343.2|8331.2|8352.2|8340.2|8352.7|8340.7|8322.2|8310.2|41
1584928500000|2020-03-23 01:55:00|8351.9|8339.9|8360.9|8348.9|8361.2|8349.2|8335.7|8323.7|33
1584928800000|2020-03-23 02:00:00|8361.2|8349.2|8336.2|8324.2|8361.2|8349.2|8332.9|8320.9|66
1584929100000|2020-03-23 02:05:00|8335.9|8323.9|8346.7|8334.7|8356.4|8344.4|8327.9|8315.9|50
1584929400000|2020-03-23 02:10:00|8346.4|8334.4|8339.9|8327.9|8361.9|8349.9|8334.2|8322.2|41
1584929700000|2020-03-23 02:15:00|8340.2|8328.2|8325.9|8313.9|8340.4|8328.4|8325.9|8313.9|56
1584930000000|2020-03-23 02:20:00|8326.2|8314.2|8281.7|8269.7|8326.7|8314.7|8281.4|8269.4|90
1584930300000|2020-03-23 02:25:00|8281.4|8269.4|8310.4|8298.4|8310.7|8298.7|8275.9|8263.9|76
1584930600000|2020-03-23 02:30:00|8309.7|8297.7|8329.2|8317.2|8351.7|8339.7|8295.4|8283.4|89
1584930900000|2020-03-23 02:35:00|8329.4|8317.4|8345.7|8333.7|8351.7|8339.7|8322.9|8310.9|51
1584931200000|2020-03-23 02:40:00|8345.4|8333.4|8352.9|8340.9|8366.4|8354.4|8334.9|8322.9|84
1584931500000|2020-03-23 02:45:00|8353.2|8341.2|8373.2|8361.2|8384.9|8372.9|8349.7|8337.7|53
1584931800000|2020-03-23 02:50:00|8372.9|8360.9|8353.7|8341.7|8375.9|8363.9|8348.7|8336.7|89
1584932100000|2020-03-23 02:55:00|8353.4|8341.4|8361.7|8349.7|8363.9|8351.9|8351.4|8339.4|78
1584932400000|2020-03-23 03:00:00|8361.9|8349.9|8434.4|8422.4|8434.4|8422.4|8361.9|8349.9|117
1584932700000|2020-03-23 03:05:00|8434.7|8422.7|8402.4|8390.4|8435.2|8423.2|8386.9|8374.9|101
1584933000000|2020-03-23 03:10:00|8402.2|8390.2|8372.7|8360.7|8404.9|8392.9|8361.2|8349.2|66
1584933300000|2020-03-23 03:15:00|8372.4|8360.4|8388.9|8376.9|8389.2|8377.2|8360.7|8348.7|49
1584933600000|2020-03-23 03:20:00|8389.2|8377.2|8422.7|8410.7|8427.2|8415.2|8389.2|8377.2|71
1584933900000|2020-03-23 03:25:00|8421.9|8409.9|8406.9|8394.9|8434.2|8422.2|8406.2|8394.2|98
1584934200000|2020-03-23 03:30:00|8407.2|8395.2|8375.2|8363.2|8411.9|8399.9|8371.7|8359.7|102
1584934500000|2020-03-23 03:35:00|8375.4|8363.4|8377.2|8365.2|8394.2|8382.2|8370.7|8358.7|53
1584934800000|2020-03-23 03:40:00|8374.9|8362.9|8357.4|8345.4|8379.9|8367.9|8357.4|8345.4|55
1584935100000|2020-03-23 03:45:00|8357.2|8345.2|8371.2|8359.2|8382.9|8370.9|8356.7|8344.7|59
1584935400000|2020-03-23 03:50:00|8371.4|8359.4|8362.7|8350.7|8390.2|8378.2|8359.9|8347.9|33
1584935700000|2020-03-23 03:55:00|8359.9|8347.9|8352.4|8340.4|8362.7|8350.7|8350.7|8338.7|57
1584936000000|2020-03-23 04:00:00|8353.7|8341.7|8365.9|8353.9|8368.9|8356.9|8343.4|8331.4|38
1584936300000|2020-03-23 04:05:00|8365.7|8353.7|8354.9|8342.9|8377.9|8365.9|8350.7|8338.7|29
1584936600000|2020-03-23 04:10:00|8355.2|8343.2|8363.7|8351.7|8385.4|8373.4|8354.9|8342.9|27
1584936900000|2020-03-23 04:15:00|8363.4|8351.4|8374.7|8362.7|8375.7|8363.7|8363.4|8351.4|17
1584937200000|2020-03-23 04:20:00|8374.4|8362.4|8362.4|8350.4|8375.7|8363.7|8359.9|8347.9|21
1584937500000|2020-03-23 04:25:00|8362.2|8350.2|8350.9|8338.9|8364.9|8352.9|8331.9|8319.9|57
1584937800000|2020-03-23 04:30:00|8350.7|8338.7|8363.2|8351.2|8364.7|8352.7|8348.9|8336.9|58
1584938100000|2020-03-23 04:35:00|8363.4|8351.4|8361.9|8349.9|8374.4|8362.4|8354.7|8342.7|41
1584938400000|2020-03-23 04:40:00|8362.2|8350.2|8378.4|8366.4|8381.2|8369.2|8341.9|8329.9|63
1584938700000|2020-03-23 04:45:00|8378.7|8366.7|8380.2|8368.2|8385.2|8373.2|8371.2|8359.2|20
1584939000000|2020-03-23 04:50:00|8380.4|8368.4|8398.9|8386.9|8409.4|8397.4|8378.4|8366.4|42
1584939300000|2020-03-23 04:55:00|8398.7|8386.7|8422.2|8410.2|8422.9|8410.9|8390.2|8378.2|44
1584939600000|2020-03-23 05:00:00|8422.4|8410.4|8399.2|8387.2|8427.4|8415.4|8390.2|8378.2|67
1584939900000|2020-03-23 05:05:00|8400.9|8388.9|8370.7|8358.7|8403.7|8391.7|8365.7|8353.7|69
1584940200000|2020-03-23 05:10:00|8371.9|8359.9|8353.7|8341.7|8381.4|8369.4|8332.4|8320.4|84
1584940500000|2020-03-23 05:15:00|8354.2|8342.2|8356.2|8344.2|8362.4|8350.4|8338.7|8326.7|36
1584940800000|2020-03-23 05:20:00|8357.4|8345.4|8359.4|8347.4|8371.7|8359.7|8335.9|8323.9|40
1584941100000|2020-03-23 05:25:00|8359.7|8347.7|8344.2|8332.2|8368.2|8356.2|8340.9|8328.9|49
1584941400000|2020-03-23 05:30:00|8344.4|8332.4|8378.2|8366.2|8380.9|8368.9|8343.9|8331.9|42
1584941700000|2020-03-23 05:35:00|8378.4|8366.4|8400.9|8388.9|8405.7|8393.7|8376.7|8364.7|40
1584942000000|2020-03-23 05:40:00|8400.7|8388.7|8406.2|8394.2|8410.9|8398.9|8383.9|8371.9|51
1584942300000|2020-03-23 05:45:00|8405.9|8393.9|8422.9|8410.9|8425.2|8413.2|8402.2|8390.2|50
1584942600000|2020-03-23 05:50:00|8421.9|8409.9|8416.2|8404.2|8434.7|8422.7|8410.7|8398.7|83
1584942900000|2020-03-23 05:55:00|8415.9|8403.9|8446.9|8434.9|8446.9|8434.9|8413.9|8401.9|121
1584943200000|2020-03-23 06:00:00|8446.7|8434.7|8414.9|8402.9|8449.4|8437.4|8410.7|8398.7|122
1584943500000|2020-03-23 06:05:00|8415.2|8403.2|8439.4|8427.4|8460.7|8448.7|8414.7|8402.7|163
1584943800000|2020-03-23 06:10:00|8438.9|8426.9|8448.4|8436.4|8470.7|8458.7|8438.9|8426.9|171
1584944100000|2020-03-23 06:15:00|8448.2|8436.2|8497.7|8485.7|8497.7|8485.7|8447.9|8435.9|294
1584944400000|2020-03-23 06:20:00|8497.9|8485.9|8493.7|8481.7|8550.9|8538.9|8493.7|8481.7|250
1584944700000|2020-03-23 06:25:00|8491.4|8479.4|8480.4|8468.4|8502.4|8490.4|8469.2|8457.2|102
1584945000000|2020-03-23 06:30:00|8479.9|8467.9|8493.4|8481.4|8513.4|8501.4|8475.9|8463.9|109
1584945300000|2020-03-23 06:35:00|8492.7|8480.7|8489.9|8477.9|8506.7|8494.7|8489.9|8477.9|38
1584945600000|2020-03-23 06:40:00|8490.2|8478.2|8484.2|8472.2|8493.4|8481.4|8484.2|8472.2|49
1584945900000|2020-03-23 06:45:00|8484.4|8472.4|8489.9|8477.9|8490.2|8478.2|8481.7|8469.7|78
1584946200000|2020-03-23 06:50:00|8490.2|8478.2|8489.7|8477.7|8493.7|8481.7|8470.9|8458.9|155
1584946500000|2020-03-23 06:55:00|8490.7|8478.7|8490.4|8478.4|8491.7|8479.7|8466.4|8454.4|151
1584946800000|2020-03-23 07:00:00|8489.4|8479.4|8568.7|8558.7|8568.7|8558.7|8489.4|8479.4|618
1584947100000|2020-03-23 07:05:00|8568.9|8558.9|8541.9|8531.9|8570.7|8560.7|8527.4|8517.4|489
1584947400000|2020-03-23 07:10:00|8542.9|8532.9|8586.2|8580.2|8607.2|8601.2|8542.9|8532.9|533
1584947700000|2020-03-23 07:15:00|8585.7|8579.7|8557.2|8551.2|8606.2|8600.2|8544.2|8538.2|499
1584948000000|2020-03-23 07:20:00|8558.2|8552.2|8538.7|8532.7|8575.2|8569.2|8536.4|8530.4|299
1584948300000|2020-03-23 07:25:00|8539.4|8533.4|8546.4|8540.4|8559.4|8553.4|8533.7|8527.7|240
1584948600000|2020-03-23 07:30:00|8546.7|8540.7|8495.4|8489.4|8551.7|8545.7|8485.2|8479.2|483
1584948900000|2020-03-23 07:35:00|8497.7|8491.7|8501.9|8495.9|8510.2|8504.2|8486.2|8480.2|428
1584949200000|2020-03-23 07:40:00|8501.7|8495.7|8482.4|8476.4|8521.7|8515.7|8472.7|8466.7|479
1584949500000|2020-03-23 07:45:00|8482.2|8476.2|8460.4|8454.4|8501.7|8495.7|8446.4|8440.4|502
1584949800000|2020-03-23 07:50:00|8461.2|8455.2|8491.7|8485.7|8508.2|8502.2|8455.2|8449.2|469
1584950100000|2020-03-23 07:55:00|8490.2|8484.2|8512.9|8506.9|8512.9|8506.9|8473.2|8467.2|411
1584950400000|2020-03-23 08:00:00|8518.7|8512.7|8491.7|8486.7|8539.2|8534.2|8487.4|8482.4|1259
1584950700000|2020-03-23 08:05:00|8489.7|8484.7|8512.2|8507.2|8542.2|8537.2|8464.7|8459.7|986
1584951000000|2020-03-23 08:10:00|8512.4|8507.4|8532.9|8527.9|8539.2|8534.2|8497.4|8492.4|739
1584951300000|2020-03-23 08:15:00|8529.9|8524.9|8540.2|8535.2|8562.7|8557.7|8486.2|8481.2|756
1584951600000|2020-03-23 08:20:00|8539.7|8534.7|8491.7|8486.7|8546.2|8541.2|8488.9|8483.9|588
1584951900000|2020-03-23 08:25:00|8492.7|8487.7|8538.9|8533.9|8563.4|8558.4|8490.2|8485.2|522
1584952200000|2020-03-23 08:30:00|8542.4|8537.4|8536.8|8531.8|8559.4|8554.4|8513|8508|525
1584952500000|2020-03-23 08:35:00|8537|8532|8518.3|8513.3|8552.8|8547.8|8483.5|8478.5|908
1584952800000|2020-03-23 08:40:00|8519.3|8514.3|8547|8542|8558.8|8553.8|8519.3|8514.3|531
1584953100000|2020-03-23 08:45:00|8546.8|8541.8|8561.5|8556.5|8597.8|8592.8|8537.8|8532.8|827
1584953400000|2020-03-23 08:50:00|8561.8|8556.8|8529.8|8524.8|8572.3|8567.3|8500.5|8495.5|863
1584953700000|2020-03-23 08:55:00|8529.5|8524.5|8523.8|8518.8|8557|8552|8511.8|8506.8|637
1584954000000|2020-03-23 09:00:00|8526.3|8521.3|8577.5|8572.5|8585.5|8580.5|8524|8519|791
1584954300000|2020-03-23 09:05:00|8577.3|8572.3|8595|8590|8602.8|8597.8|8556.3|8551.3|720
1584954600000|2020-03-23 09:10:00|8595.3|8590.3|8559.8|8554.8|8597|8592|8544|8539|483
1584954900000|2020-03-23 09:15:00|8560|8555|8594.3|8589.3|8598|8593|8546.5|8541.5|544
1584955200000|2020-03-23 09:20:00|8595.8|8590.8|8580.3|8575.3|8628.5|8623.5|8570|8565|1118
1584955500000|2020-03-23 09:25:00|8578.5|8573.5|8594|8589|8597.3|8592.3|8574|8569|585
1584955800000|2020-03-23 09:30:00|8596|8591|8622.3|8617.3|8636.3|8631.3|8588.5|8583.5|700
1584956100000|2020-03-23 09:35:00|8621.8|8616.8|8635.3|8630.3|8649|8644|8614|8609|862
1584956400000|2020-03-23 09:40:00|8637.3|8632.3|8623.5|8618.5|8640.3|8635.3|8619.3|8614.3|539
1584956700000|2020-03-23 09:45:00|8626.5|8621.5|8641.5|8636.5|8660.8|8655.8|8619.8|8614.8|622
1584957000000|2020-03-23 09:50:00|8641.3|8636.3|8633.5|8628.5|8641.5|8636.5|8588.5|8583.5|805
1584957300000|2020-03-23 09:55:00|8632|8627|8609.8|8604.8|8636|8631|8605.8|8600.8|424
1584957600000|2020-03-23 10:00:00|8609.5|8604.5|8612|8607|8622.3|8617.3|8584.5|8579.5|654
1584957900000|2020-03-23 10:05:00|8612.3|8607.3|8630.5|8625.5|8652.3|8647.3|8612.3|8607.3|641
1584958200000|2020-03-23 10:10:00|8635.5|8630.5|8619.3|8614.3|8646|8641|8617|8612|384
1584958500000|2020-03-23 10:15:00|8619.5|8614.5|8593.5|8588.5|8626|8621|8588.3|8583.3|455
1584958800000|2020-03-23 10:20:00|8589|8584|8587.3|8582.3|8614.8|8609.8|8585.8|8580.8|404
1584959100000|2020-03-23 10:25:00|8588.8|8583.8|8614.3|8609.3|8620.8|8615.8|8575|8570|538
1584959400000|2020-03-23 10:30:00|8615.8|8610.8|8632.8|8627.8|8633.8|8628.8|8610.5|8605.5|670
1584959700000|2020-03-23 10:35:00|8632.5|8627.5|8674.5|8669.5|8678.3|8673.3|8627.8|8622.8|1094
1584960000000|2020-03-23 10:40:00|8675.5|8670.5|8660.8|8655.8|8682|8677|8646.8|8641.8|746
1584960300000|2020-03-23 10:45:00|8660.5|8655.5|8682|8677|8685|8680|8657|8652|582
1584960600000|2020-03-23 10:50:00|8681.8|8676.8|8679.5|8674.5|8684.3|8679.3|8661.3|8656.3|566
1584960900000|2020-03-23 10:55:00|8680|8675|8685|8680|8686.3|8681.3|8661.8|8656.8|664
1584961200000|2020-03-23 11:00:00|8685.3|8680.3|8664.5|8659.5|8685.5|8680.5|8655.3|8650.3|626
1584961500000|2020-03-23 11:05:00|8663.5|8658.5|8671|8666|8681|8676|8648|8643|602
1584961800000|2020-03-23 11:10:00|8670|8665|8682.3|8677.3|8696|8691|8665.8|8660.8|943
1584962100000|2020-03-23 11:15:00|8682.5|8677.5|8667.5|8662.5|8684|8679|8662.5|8657.5|512
1584962400000|2020-03-23 11:20:00|8665.5|8660.5|8688.5|8683.5|8691.8|8686.8|8662.8|8657.8|556
1584962700000|2020-03-23 11:25:00|8690.8|8685.8|8677|8672|8692.5|8687.5|8662.5|8657.5|790
1584963000000|2020-03-23 11:30:00|8677.3|8672.3|8659|8654|8686.3|8681.3|8657.8|8652.8|554
1584963300000|2020-03-23 11:35:00|8658.3|8653.3|8625.3|8620.3|8678.8|8673.8|8620.3|8615.3|855
1584963600000|2020-03-23 11:40:00|8625|8620|8632.5|8627.5|8647.3|8642.3|8611.5|8606.5|840
1584963900000|2020-03-23 11:45:00|8633|8628|8629.3|8624.3|8638.8|8633.8|8625.8|8620.8|775
1584964200000|2020-03-23 11:50:00|8629|8624|8625|8620|8638.5|8633.5|8611.3|8606.3|538
1584964500000|2020-03-23 11:55:00|8623|8618|8612|8607|8627.8|8622.8|8602.8|8597.8|389
1584964800000|2020-03-23 12:00:00|8610.3|8605.3|8747.5|8742.5|8747.8|8742.8|8610.3|8605.3|2551
1584965100000|2020-03-23 12:05:00|8748.3|8743.3|8766.8|8761.8|8771.5|8766.5|8733.3|8728.3|1738
1584965400000|2020-03-23 12:10:00|8766.5|8761.5|8864.8|8859.8|8910.8|8905.8|8766.3|8761.3|2114
1584965700000|2020-03-23 12:15:00|8866.3|8861.3|8960.3|8955.3|8989|8984|8848.3|8843.3|1745
1584966000000|2020-03-23 12:20:00|8960|8955|9050|9045|9122.5|9117.5|8959.3|8954.3|2566
1584966300000|2020-03-23 12:25:00|9049.3|9044.3|8947.3|8942.3|9051.3|9046.3|8922|8917|1658
1584966600000|2020-03-23 12:30:00|8947|8942|8919.3|8914.3|8949.3|8944.3|8875.3|8870.3|1419
1584966900000|2020-03-23 12:35:00|8918.3|8913.3|8914.8|8909.8|8932.5|8927.5|8863.8|8858.8|755
1584967200000|2020-03-23 12:40:00|8914.5|8909.5|8945|8940|8966.5|8961.5|8903.8|8898.8|1113
1584967500000|2020-03-23 12:45:00|8945.3|8940.3|8932.8|8927.8|8946.8|8941.8|8923.8|8918.8|766
1584967800000|2020-03-23 12:50:00|8933|8928|8925.3|8920.3|8933.5|8928.5|8871.3|8866.3|1094
1584968100000|2020-03-23 12:55:00|8925|8920|8906|8901|8934.8|8929.8|8889|8884|929
1584968400000|2020-03-23 13:00:00|8905.3|8900.3|8913.3|8908.3|8923.3|8918.3|8879.3|8874.3|881
1584968700000|2020-03-23 13:05:00|8913.5|8908.5|8895.3|8890.3|8940|8935|8889.8|8884.8|2615
1584969000000|2020-03-23 13:10:00|8899|8894|8886.8|8881.8|8905.3|8900.3|8858|8853|946
1584969300000|2020-03-23 13:15:00|8886.3|8881.3|8865.3|8860.3|8886.3|8881.3|8842.3|8837.3|704
1584969600000|2020-03-23 13:20:00|8864.5|8859.5|8794.5|8789.5|8867.5|8862.5|8759|8754|1646
1584969900000|2020-03-23 13:25:00|8794.8|8789.8|8749.5|8744.5|8807.3|8802.3|8743.3|8738.3|1027
1584970200000|2020-03-23 13:30:00|8748.3|8743.3|8753.5|8748.5|8782|8777|8700.8|8695.8|1604
1584970500000|2020-03-23 13:35:00|8753.8|8748.8|8694.8|8689.8|8771|8766|8688.5|8683.5|1011
1584970800000|2020-03-23 13:40:00|8697|8692|8694.5|8689.5|8725.5|8720.5|8677.5|8672.5|1318
1584971100000|2020-03-23 13:45:00|8693.5|8688.5|8767.3|8762.3|8782.8|8777.8|8683|8678|1075
1584971400000|2020-03-23 13:50:00|8763.5|8758.5|8775.3|8770.3|8804.5|8799.5|8730.5|8725.5|849
1584971700000|2020-03-23 13:55:00|8773.5|8768.5|8824.5|8819.5|8832.8|8827.8|8773.3|8768.3|815
1584972000000|2020-03-23 14:00:00|8824.8|8819.8|8752.3|8747.3|8832.5|8827.5|8728|8723|855
1584972300000|2020-03-23 14:05:00|8752.5|8747.5|8784.5|8779.5|8786|8781|8752.5|8747.5|486
1584972600000|2020-03-23 14:10:00|8785.8|8780.8|8821.5|8816.5|8832.3|8827.3|8784|8779|638
1584972900000|2020-03-23 14:15:00|8821.8|8816.8|8770|8765|8836|8831|8764.5|8759.5|753
1584973200000|2020-03-23 14:20:00|8772|8767|8814.3|8809.3|8815|8810|8760|8755|767
1584973500000|2020-03-23 14:25:00|8814.5|8809.5|8798|8793|8828.8|8823.8|8771.5|8766.5|481
1584973800000|2020-03-23 14:30:00|8798.3|8793.3|8784|8779|8798.3|8793.3|8753.5|8748.5|558
1584974100000|2020-03-23 14:35:00|8784.3|8779.3|8770|8765|8788|8783|8752.8|8747.8|450
1584974400000|2020-03-23 14:40:00|8769.8|8764.8|8772|8767|8802|8797|8749|8744|408
1584974700000|2020-03-23 14:45:00|8771.5|8766.5|8756.8|8751.8|8781.3|8776.3|8744.8|8739.8|435
1584975000000|2020-03-23 14:50:00|8757.8|8752.8|8738|8733|8768.5|8763.5|8728.5|8723.5|470
1584975300000|2020-03-23 14:55:00|8736.3|8731.3|8702.5|8697.5|8740.5|8735.5|8698|8693|651
1584975600000|2020-03-23 15:00:00|8704.3|8699.3|8719.8|8714.8|8728.3|8723.3|8691|8686|680
1584975900000|2020-03-23 15:05:00|8719.5|8714.5|8716|8711|8729.3|8724.3|8700.3|8695.3|569
1584976200000|2020-03-23 15:10:00|8719.5|8714.5|8693.9|8688.9|8738.5|8733.5|8686.6|8681.6|1462
1584976500000|2020-03-23 15:15:00|8693.4|8688.4|8681.4|8676.4|8713.6|8708.6|8670.1|8665.1|822
1584976800000|2020-03-23 15:20:00|8679.4|8674.4|8662.4|8657.4|8681.1|8676.1|8648.1|8643.1|912
1584977100000|2020-03-23 15:25:00|8662.6|8657.6|8624.6|8619.6|8682.6|8677.6|8624.6|8619.6|847
1584977400000|2020-03-23 15:30:00|8629.6|8624.6|8657.1|8652.1|8674.4|8669.4|8623.6|8618.6|833
1584977700000|2020-03-23 15:35:00|8657.4|8652.4|8641.4|8636.4|8666.6|8661.6|8630.6|8625.6|647
1584978000000|2020-03-23 15:40:00|8641.6|8636.6|8615.9|8610.9|8669.9|8664.9|8615.6|8610.6|904
1584978300000|2020-03-23 15:45:00|8618.1|8613.1|8654.4|8649.4|8662.6|8657.6|8617.9|8612.9|888
1584978600000|2020-03-23 15:50:00|8654.1|8649.1|8700.4|8695.4|8719.1|8714.1|8642.4|8637.4|968
1584978900000|2020-03-23 15:55:00|8700.6|8695.6|8707.1|8702.1|8717.4|8712.4|8664.9|8659.9|694
1584979200000|2020-03-23 16:00:00|8706.9|8701.9|8741.9|8736.9|8762.9|8757.9|8703.9|8698.9|1064
1584979500000|2020-03-23 16:05:00|8741.6|8736.6|8716.1|8711.1|8754.6|8749.6|8714.9|8709.9|827
1584979800000|2020-03-23 16:10:00|8716.4|8711.4|8719.4|8714.4|8726.4|8721.4|8685.1|8680.1|856
1584980100000|2020-03-23 16:15:00|8719.6|8714.6|8759.4|8754.4|8784.6|8779.6|8713.6|8708.6|1254
1584980400000|2020-03-23 16:20:00|8759.6|8754.6|8744.6|8739.6|8769.9|8764.9|8733.9|8728.9|1139
1584980700000|2020-03-23 16:25:00|8746.6|8741.6|8729.1|8724.1|8768.4|8763.4|8706.4|8701.4|2504
1584981000000|2020-03-23 16:30:00|8736.1|8731.1|8744.1|8738.1|8746.1|8740.1|8685.1|8679.1|4484
1584981300000|2020-03-23 16:35:00|8741.6|8735.6|8754.1|8748.1|8768.6|8762.6|8712.4|8706.4|2300
1584981600000|2020-03-23 16:40:00|8754.6|8748.6|8799.4|8793.4|8804.9|8798.9|8749.9|8743.9|1230
1584981900000|2020-03-23 16:45:00|8799.6|8793.6|8847.6|8841.6|8862.1|8856.1|8783.6|8777.6|820
1584982200000|2020-03-23 16:50:00|8850.1|8844.1|8854.6|8848.6|8858.4|8852.4|8812.9|8806.9|757
1584982500000|2020-03-23 16:55:00|8855.9|8849.9|8850.9|8844.9|8882.9|8876.9|8836.1|8830.1|724
1584982800000|2020-03-23 17:00:00|8851.1|8845.1|8805.6|8799.6|8853.1|8847.1|8804.1|8798.1|696
1584983100000|2020-03-23 17:05:00|8807.1|8801.1|8826.1|8820.1|8840.1|8834.1|8795.4|8789.4|474
1584983400000|2020-03-23 17:10:00|8825.9|8819.9|8884.6|8878.6|8906.6|8900.6|8825.4|8819.4|813
1584983700000|2020-03-23 17:15:00|8884.9|8878.9|8877.9|8871.9|8889.9|8883.9|8856.6|8850.6|527
1584984000000|2020-03-23 17:20:00|8877.4|8871.4|8851.9|8845.9|8889.9|8883.9|8820.4|8814.4|773
1584984300000|2020-03-23 17:25:00|8853.1|8847.1|8817.9|8811.9|8853.1|8847.1|8815.1|8809.1|327
1584984600000|2020-03-23 17:30:00|8817.6|8811.6|8833.9|8827.9|8834.1|8828.1|8798.6|8792.6|479
1584984900000|2020-03-23 17:35:00|8833.6|8827.6|8808.9|8802.9|8833.6|8827.6|8798.9|8792.9|375
1584985200000|2020-03-23 17:40:00|8809.6|8803.6|8809.1|8803.1|8843.4|8837.4|8800.6|8794.6|331
1584985500000|2020-03-23 17:45:00|8809.4|8803.4|8905.6|8899.6|8913.9|8907.9|8809.4|8803.4|583
1584985800000|2020-03-23 17:50:00|8905.4|8899.4|8875.4|8869.4|8907.4|8901.4|8868.4|8862.4|407
1584986100000|2020-03-23 17:55:00|8875.1|8869.1|8846.4|8840.4|8875.1|8869.1|8803.9|8797.9|570
1584986400000|2020-03-23 18:00:00|8848.9|8842.9|8830.9|8824.9|8848.9|8842.9|8803.6|8797.6|336
1584986700000|2020-03-23 18:05:00|8829.9|8823.9|8809.9|8803.9|8876.1|8870.1|8807.1|8801.1|459
1584987000000|2020-03-23 18:10:00|8809.6|8803.6|8824.4|8818.4|8841.1|8835.1|8804.6|8798.6|238
1584987300000|2020-03-23 18:15:00|8824.6|8818.6|8813.1|8807.1|8853.6|8847.6|8811.6|8805.6|243
1584987600000|2020-03-23 18:20:00|8813.4|8807.4|8824.9|8818.9|8832.9|8826.9|8794.4|8788.4|481
1584987900000|2020-03-23 18:25:00|8825.1|8819.1|8865.1|8859.1|8881.9|8875.9|8812.1|8806.1|491
1584988200000|2020-03-23 18:30:00|8865.6|8859.6|8830.4|8824.4|8869.1|8863.1|8819.4|8813.4|418
1584988500000|2020-03-23 18:35:00|8830.6|8824.6|8823.4|8817.4|8860.1|8854.1|8815.6|8809.6|297
1584988800000|2020-03-23 18:40:00|8824.6|8818.6|8833.1|8827.1|8855.9|8849.9|8823.4|8817.4|318
1584989100000|2020-03-23 18:45:00|8832.9|8826.9|8866.6|8860.6|8875.4|8869.4|8806.4|8800.4|376
1584989400000|2020-03-23 18:50:00|8867.6|8861.6|8820.4|8814.4|8870.4|8864.4|8811.6|8805.6|253
1584989700000|2020-03-23 18:55:00|8819.9|8813.9|8792.6|8786.6|8833.6|8827.6|8784.9|8778.9|423
1584990000000|2020-03-23 19:00:00|8793.4|8787.4|8794.4|8788.4|8807.9|8801.9|8760.9|8754.9|583
1584990300000|2020-03-23 19:05:00|8794.6|8788.6|8759.4|8753.4|8808.9|8802.9|8759.4|8753.4|195
1584990600000|2020-03-23 19:10:00|8759.1|8753.1|8779.4|8773.4|8785.4|8779.4|8755.6|8749.6|204
1584990900000|2020-03-23 19:15:00|8778.9|8772.9|8756.1|8750.1|8788.9|8782.9|8748.1|8742.1|127
1584991200000|2020-03-23 19:20:00|8755.9|8749.9|8737.1|8731.1|8757.1|8751.1|8726.6|8720.6|237
1584991500000|2020-03-23 19:25:00|8736.9|8730.9|8723.1|8717.1|8742.1|8736.1|8717.1|8711.1|267
1584991800000|2020-03-23 19:30:00|8723.4|8717.4|8711.6|8705.6|8736.9|8730.9|8708.9|8702.9|209
1584992100000|2020-03-23 19:35:00|8711.1|8705.1|8737.4|8731.4|8753.9|8747.9|8702.1|8696.1|355
1584992400000|2020-03-23 19:40:00|8738.6|8732.6|8740.6|8734.6|8762.4|8756.4|8726.6|8720.6|203
1584992700000|2020-03-23 19:45:00|8741.1|8735.1|8720.6|8714.6|8761.1|8755.1|8719.4|8713.4|327
1584993000000|2020-03-23 19:50:00|8720.4|8714.4|8792.4|8786.4|8795.1|8789.1|8716.6|8710.6|600
1584993300000|2020-03-23 19:55:00|8795.6|8789.6|8735.4|8729.4|8817.1|8811.1|8726.4|8720.4|588
1584993600000|2020-03-23 20:00:00|8739.6|8733.6|8721.4|8715.4|8742.9|8736.9|8710.1|8704.1|170
1584993900000|2020-03-23 20:05:00|8722.4|8716.4|8739.6|8733.6|8739.9|8733.9|8711.9|8705.9|89
1584994200000|2020-03-23 20:10:00|8739.9|8733.9|8761.1|8755.1|8764.9|8758.9|8736.9|8730.9|55
1584994500000|2020-03-23 20:15:00|8760.4|8754.4|8742.6|8736.6|8765.9|8759.9|8741.9|8735.9|27
1584994800000|2020-03-23 20:20:00|8742.4|8736.4|8757.9|8751.9|8761.1|8755.1|8741.9|8735.9|50
1584995100000|2020-03-23 20:25:00|8758.1|8752.1|8753.9|8747.9|8770.9|8764.9|8753.9|8747.9|110
1584995400000|2020-03-23 20:30:00|8749.6|8743.6|8743.1|8737.1|8767.1|8761.1|8738.9|8732.9|63
1584995700000|2020-03-23 20:35:00|8743.9|8737.9|8771.1|8765.1|8771.1|8765.1|8739.6|8733.6|51
1584996000000|2020-03-23 20:40:00|8771.6|8765.6|8796.9|8790.9|8803.4|8797.4|8771.6|8765.6|59
1584996300000|2020-03-23 20:45:00|8796.6|8790.6|8787.1|8781.1|8799.6|8793.6|8782.1|8776.1|107
1584996600000|2020-03-23 20:50:00|8786.9|8780.9|8799.9|8793.9|8800.1|8794.1|8786.6|8780.6|61
1584996900000|2020-03-23 20:55:00|8800.1|8794.1|8813.6|8807.6|8815.6|8809.6|8798.1|8792.1|147
1584997200000|2020-03-23 21:00:00|8817.6|8808.6|8822.6|8813.6|8835.2|8826.2|8814.9|8805.9|21
1584997500000|2020-03-23 21:05:00|8821.8|8812.8|8835.2|8826.2|8841.8|8832.8|8818.7|8809.7|0
1584997800000|2020-03-23 21:10:00|8835.4|8826.4|8839.8|8830.8|8847|8838|8831.1|8822.1|0
1584998100000|2020-03-23 21:15:00|8840.2|8831.2|8837.2|8828.2|8840.3|8831.3|8832|8823|0
1584998400000|2020-03-23 21:20:00|8835.8|8826.8|8836|8827|8841.7|8832.7|8834|8825|0
1584998700000|2020-03-23 21:25:00|8836.3|8827.3|8848.1|8839.1|8848.1|8839.1|8836.3|8827.3|0
1584999000000|2020-03-23 21:30:00|8848.5|8839.5|8859.1|8850.1|8859.1|8850.1|8848.1|8839.1|0
1584999300000|2020-03-23 21:35:00|8859.4|8850.4|8885.1|8876.1|8885.4|8876.4|8859.4|8850.4|0
1584999600000|2020-03-23 21:40:00|8881.8|8872.8|8886.8|8877.8|8887.9|8878.9|8863.9|8854.9|0
1584999900000|2020-03-23 21:45:00|8886.6|8877.6|8896.5|8887.5|8896.5|8887.5|8882.1|8873.1|0
1585000200000|2020-03-23 21:50:00|8897.2|8888.2|8881.8|8872.8|8898.9|8889.9|8874.3|8865.3|0
1585000500000|2020-03-23 21:55:00|8882|8873|8878.1|8869.1|8883.7|8874.7|8873.2|8864.2|0
1585000800000|2020-03-23 22:00:00|8894.7|8885.7|8921.2|8912.2|8986.1|8977.1|8891.2|8882.2|0
1585001100000|2020-03-23 22:05:00|8921.8|8912.8|8981|8972|9024.1|9015.1|8916|8907|0
1585001400000|2020-03-23 22:10:00|8980.9|8971.9|8964.5|8955.5|9014.8|9005.8|8920.6|8911.6|0
1585001700000|2020-03-23 22:15:00|8965|8956|8972|8963|9053.2|9044.2|8957.9|8948.9|0
1585002000000|2020-03-23 22:20:00|8971.3|8962.3|8953.2|8944.2|8973.4|8964.4|8917.4|8908.4|0
1585002300000|2020-03-23 22:25:00|8953.3|8944.3|9005.8|8996.8|9007|8998|8944.7|8935.7|0
1585002600000|2020-03-23 22:30:00|9004.6|8995.6|8995.5|8986.5|9007.9|8998.9|8948.3|8939.3|0
1585002900000|2020-03-23 22:35:00|8998.5|8989.5|8983.1|8974.1|9016.6|9007.6|8979.3|8970.3|0
1585003200000|2020-03-23 22:40:00|8982.5|8973.5|9002.5|8993.5|9020.4|9011.4|8973.6|8964.6|0
1585003500000|2020-03-23 22:45:00|9002.3|8993.3|8989.2|8980.2|9023|9014|8979.7|8970.7|0
1585003800000|2020-03-23 22:50:00|8988.9|8979.9|8988.9|8979.9|9008|8999|8973.5|8964.5|0
1585004100000|2020-03-23 22:55:00|8988.3|8979.3|8996.8|8987.8|9014.6|9005.6|8960.4|8951.4|0
1585004400000|2020-03-23 23:00:00|8996.2|8987.2|9028.5|9019.5|9033.3|9024.3|8983.1|8974.1|0
1585004700000|2020-03-23 23:05:00|9028.6|9019.6|9088|9079|9088|9079|9007|8998|0
1585005000000|2020-03-23 23:10:00|9088.6|9079.6|9075|9066|9105.8|9096.8|9063.7|9054.7|0
1585005300000|2020-03-23 23:15:00|9073.8|9064.8|9088.6|9079.6|9118.7|9109.7|9073.8|9064.8|0
1585005600000|2020-03-23 23:20:00|9091|9082|9073.6|9064.6|9096.3|9087.3|9072.2|9063.2|0
1585005900000|2020-03-23 23:25:00|9072.4|9063.4|9024|9015|9082.6|9073.6|9023.3|9014.3|0
1585006200000|2020-03-23 23:30:00|9024.6|9015.6|9041.5|9032.5|9041.8|9032.8|8997.5|8988.5|0
1585006500000|2020-03-23 23:35:00|9040.3|9031.3|9003.7|8994.7|9041.5|9032.5|9003.7|8994.7|0
1585006800000|2020-03-23 23:40:00|9004.3|8995.3|9028.9|9019.9|9034.9|9025.9|9003.7|8994.7|0
1585007100000|2020-03-23 23:45:00|9030.7|9021.7|8981.8|8972.8|9031.9|9022.9|8973.4|8964.4|0
1585007400000|2020-03-23 23:50:00|8980.6|8971.6|8982.8|8973.8|8996.4|8987.4|8978.6|8969.6|0
1585007700000|2020-03-23 23:55:00|8983.4|8974.4|8968.8|8959.8|9008.7|8999.7|8968.8|8959.8|0
1585008000000|2020-03-24 00:00:00|8968.4|8959.4|8975.7|8966.7|8984.1|8975.1|8956.7|8947.7|0
1585008300000|2020-03-24 00:05:00|8976.4|8967.4|8954.1|8945.1|8984.7|8975.7|8950.2|8941.2|0
1585008600000|2020-03-24 00:10:00|8953.6|8944.6|8953.1|8944.1|8961.4|8952.4|8919|8910|0
1585008900000|2020-03-24 00:15:00|8948.1|8939.1|8947.9|8939.9|8964.6|8956.6|8925.1|8917.1|160
1585009200000|2020-03-24 00:20:00|8947.4|8939.4|8974.1|8966.1|8980.4|8972.4|8947.4|8939.4|45
1585009500000|2020-03-24 00:25:00|8974.4|8966.4|8961.9|8953.9|8981.9|8973.9|8961.9|8953.9|28
1585009800000|2020-03-24 00:30:00|8962.1|8954.1|8935.4|8927.4|8963.4|8955.4|8923.6|8915.6|90
1585010100000|2020-03-24 00:35:00|8935.6|8927.6|8912.1|8904.1|8953.1|8945.1|8912.1|8904.1|46
1585010400000|2020-03-24 00:40:00|8911.9|8903.9|8909.1|8901.1|8926.6|8918.6|8904.1|8896.1|87
1585010700000|2020-03-24 00:45:00|8909.6|8901.6|8916.4|8908.4|8940.6|8932.6|8909.6|8901.6|38
1585011000000|2020-03-24 00:50:00|8914.6|8906.6|8953.4|8945.4|8963.1|8955.1|8911.4|8903.4|99
1585011300000|2020-03-24 00:55:00|8958.4|8950.4|8943.4|8935.4|8963.1|8955.1|8927.6|8919.6|74
1585011600000|2020-03-24 01:00:00|8943.6|8935.6|8981.4|8973.4|8988.9|8980.9|8934.6|8926.6|110
1585011900000|2020-03-24 01:05:00|8980.9|8972.9|8983.1|8973.1|8989.1|8980.9|8973.1|8965.1|112
1585012200000|2020-03-24 01:10:00|8979.9|8969.9|8991.1|8981.1|8991.6|8981.6|8960.9|8950.9|181
1585012500000|2020-03-24 01:15:00|8991.4|8981.4|8954.9|8944.9|8994.4|8984.4|8954.9|8944.9|206
1585012800000|2020-03-24 01:20:00|8954.6|8944.6|8952.1|8942.1|8980.1|8970.1|8944.4|8934.4|95
1585013100000|2020-03-24 01:25:00|8952.4|8942.4|8965.1|8955.1|8981.1|8971.1|8949.6|8939.6|86
1585013400000|2020-03-24 01:30:00|8965.4|8955.4|8986.6|8976.6|8990.9|8980.9|8956.6|8946.6|81
1585013700000|2020-03-24 01:35:00|8986.4|8976.4|9004.1|8994.1|9008.1|8998.1|8982.4|8972.4|199
1585014000000|2020-03-24 01:40:00|9003.9|8993.9|8995.1|8985.1|9004.1|8994.1|8968.4|8958.4|91
1585014300000|2020-03-24 01:45:00|8995.4|8985.4|9003.9|8993.9|9013.6|9003.6|8987.4|8977.4|25
1585014600000|2020-03-24 01:50:00|9003.4|8993.4|9023.9|9013.9|9024.9|9014.9|8999.4|8989.4|28
1585014900000|2020-03-24 01:55:00|9025.9|9015.9|9056.6|9046.6|9063.9|9053.9|9014.6|9004.6|89
1585015200000|2020-03-24 02:00:00|9053.4|9043.4|9040.1|9030.1|9054.6|9044.6|9029.9|9019.9|73
1585015500000|2020-03-24 02:05:00|9039.9|9029.9|9021.9|9011.9|9054.1|9044.1|9021.6|9011.6|50
1585015800000|2020-03-24 02:10:00|9022.1|9012.1|9041.9|9031.9|9042.9|9032.9|9021.4|9011.4|70
1585016100000|2020-03-24 02:15:00|9042.1|9032.1|9062.1|9052.1|9078.9|9068.9|9042.1|9032.1|89
1585016400000|2020-03-24 02:20:00|9062.4|9052.4|9068.9|9058.9|9070.1|9060.1|9049.1|9039.1|33
1585016700000|2020-03-24 02:25:00|9066.4|9056.4|9075.6|9065.6|9099.9|9089.9|9061.1|9051.1|38
1585017000000|2020-03-24 02:30:00|9079.9|9069.9|9077.9|9067.9|9084.4|9074.4|9060.9|9050.9|34
1585017300000|2020-03-24 02:35:00|9078.1|9068.1|9058.4|9048.4|9098.9|9088.9|9057.1|9047.1|32
1585017600000|2020-03-24 02:40:00|9058.6|9048.6|9059.4|9049.4|9062.6|9052.6|9051.4|9041.4|9
1585017900000|2020-03-24 02:45:00|9059.1|9049.1|9072.1|9062.1|9087.1|9077.1|9059.1|9049.1|21
1585018200000|2020-03-24 02:50:00|9071.9|9061.9|9078.9|9068.9|9086.4|9076.4|9069.1|9059.1|38
1585018500000|2020-03-24 02:55:00|9079.4|9069.4|9071.1|9061.1|9082.9|9072.9|9070.4|9060.4|16
1585018800000|2020-03-24 03:00:00|9070.9|9060.9|9053.4|9043.4|9070.9|9060.9|9052.1|9042.1|15
1585019100000|2020-03-24 03:05:00|9052.9|9042.9|9053.4|9043.4|9057.1|9047.1|9046.9|9036.9|10
1585019400000|2020-03-24 03:10:00|9053.1|9043.1|9012.9|9002.9|9053.1|9043.1|9004.4|8994.4|23
1585019700000|2020-03-24 03:15:00|9012.1|9002.1|9015.9|9005.9|9027.4|9017.4|8996.1|8986.1|32
1585020000000|2020-03-24 03:20:00|9013.9|9003.9|9016.6|9006.6|9016.6|9006.6|8994.4|8984.4|20
1585020300000|2020-03-24 03:25:00|9018.1|9008.1|9028.6|9018.6|9035.4|9025.4|9009.4|8999.4|14
1585020600000|2020-03-24 03:30:00|9028.4|9018.4|9019.9|9009.9|9033.6|9023.6|9017.1|9007.1|17
1585020900000|2020-03-24 03:35:00|9021.6|9011.6|8967.9|8957.9|9021.6|9011.6|8958.9|8948.9|67
1585021200000|2020-03-24 03:40:00|8968.1|8958.1|8943.9|8933.9|8977.6|8967.6|8930.6|8920.6|31
1585021500000|2020-03-24 03:45:00|8943.6|8933.6|8965.6|8955.6|8965.9|8955.9|8929.4|8919.4|17
1585021800000|2020-03-24 03:50:00|8965.4|8955.4|8965.4|8955.4|8970.9|8960.9|8959.1|8949.1|8
1585022100000|2020-03-24 03:55:00|8965.6|8955.6|8957.9|8947.9|8980.9|8970.9|8950.4|8940.4|19
1585022400000|2020-03-24 04:00:00|8957.6|8947.6|8947.9|8937.9|8959.4|8949.4|8932.4|8922.4|14
1585022700000|2020-03-24 04:05:00|8947.6|8937.6|8939.6|8929.6|8973.1|8963.1|8936.9|8926.9|24
1585023000000|2020-03-24 04:10:00|8942.1|8932.1|8922.4|8912.4|8943.9|8933.9|8919.4|8909.4|20
1585023300000|2020-03-24 04:15:00|8922.6|8912.6|8954.9|8944.9|8954.9|8944.9|8922.6|8912.6|16
1585023600000|2020-03-24 04:20:00|8954.6|8944.6|8976.4|8966.4|8981.1|8971.1|8947.1|8937.1|28
1585023900000|2020-03-24 04:25:00|8976.6|8966.6|8990.1|8980.1|8992.4|8982.4|8976.6|8966.6|9
1585024200000|2020-03-24 04:30:00|8989.6|8979.6|8962.4|8952.4|8989.6|8979.6|8962.1|8952.1|15
1585024500000|2020-03-24 04:35:00|8962.9|8952.9|8972.1|8962.1|8972.1|8962.1|8946.4|8936.4|17
1585024800000|2020-03-24 04:40:00|8972.4|8962.4|9003.9|8993.9|9007.4|8997.4|8972.4|8962.4|10
1585025100000|2020-03-24 04:45:00|8997.4|8987.4|8988.1|8978.1|8997.6|8987.6|8971.1|8961.1|16
1585025400000|2020-03-24 04:50:00|8988.4|8978.4|8995.9|8985.9|9013.9|9003.9|8987.6|8977.6|13
1585025700000|2020-03-24 04:55:00|8996.1|8986.1|9017.9|9007.9|9023.9|9013.9|8990.6|8980.6|10
1585026000000|2020-03-24 05:00:00|9020.9|9010.9|9014.4|9004.4|9025.6|9015.6|9004.9|8994.9|9
1585026300000|2020-03-24 05:05:00|9014.1|9004.1|9037.4|9027.4|9044.9|9034.9|9006.9|8996.9|20
1585026600000|2020-03-24 05:10:00|9037.6|9027.6|9013.4|9003.4|9037.6|9027.6|9009.9|8999.9|9
1585026900000|2020-03-24 05:15:00|9013.6|9003.6|9045.9|9035.9|9046.6|9036.6|9009.9|8999.9|32
1585027200000|2020-03-24 05:20:00|9046.9|9036.9|9028.4|9018.4|9046.9|9036.9|9028.4|9018.4|21
1585027500000|2020-03-24 05:25:00|9027.6|9017.6|9030.4|9020.4|9044.9|9034.9|9015.1|9005.1|37
1585027800000|2020-03-24 05:30:00|9030.6|9020.6|8984.6|8974.6|9030.6|9020.6|8979.6|8969.6|36
1585028100000|2020-03-24 05:35:00|8984.9|8974.9|8983.6|8973.6|8992.1|8982.1|8977.4|8967.4|18
1585028400000|2020-03-24 05:40:00|8983.9|8973.9|8982.6|8972.6|8994.1|8984.1|8980.4|8970.4|25
1585028700000|2020-03-24 05:45:00|8983.1|8973.1|9044.6|9034.6|9047.6|9037.6|8983.1|8973.1|47
1585029000000|2020-03-24 05:50:00|9044.9|9034.9|9069.9|9059.9|9075.9|9065.9|9044.9|9034.9|83
1585029300000|2020-03-24 05:55:00|9069.6|9059.6|9061.4|9051.4|9085.4|9075.4|9060.4|9050.4|42
1585029600000|2020-03-24 06:00:00|9061.1|9051.1|9082.1|9072.1|9101.9|9091.9|9060.1|9050.1|57
1585029900000|2020-03-24 06:05:00|9081.9|9071.9|9142.4|9132.4|9146.1|9136.1|9078.4|9068.4|105
1585030200000|2020-03-24 06:10:00|9143.9|9133.9|9160.4|9150.4|9168.9|9158.9|9134.4|9124.4|117
1585030500000|2020-03-24 06:15:00|9160.6|9150.6|9201.6|9191.6|9216.4|9206.4|9160.1|9150.1|280
1585030800000|2020-03-24 06:20:00|9201.4|9191.4|9190.6|9180.6|9210.1|9200.1|9173.1|9163.1|144
1585031100000|2020-03-24 06:25:00|9191.4|9181.4|9198.6|9188.6|9201.6|9191.6|9178.9|9168.9|102
1585031400000|2020-03-24 06:30:00|9198.9|9188.9|9151.6|9141.6|9200.9|9190.9|9147.9|9137.9|184
1585031700000|2020-03-24 06:35:00|9150.4|9140.4|9130.4|9120.4|9153.1|9143.1|9126.9|9116.9|99
1585032000000|2020-03-24 06:40:00|9130.1|9120.1|9120.9|9110.9|9144.4|9134.4|9112.4|9102.4|72
1585032300000|2020-03-24 06:45:00|9121.4|9111.4|9117.4|9107.4|9157.9|9147.9|9113.6|9103.6|101
1585032600000|2020-03-24 06:50:00|9116.6|9106.6|9131.1|9121.1|9131.1|9121.1|9102.6|9092.6|68
1585032900000|2020-03-24 06:55:00|9130.9|9120.9|9153.4|9143.4|9156.6|9146.6|9130.9|9120.9|91
1585033200000|2020-03-24 07:00:00|9152.4|9144.4|9140.4|9132.4|9158.9|9150.9|9118.1|9110.1|413
1585033500000|2020-03-24 07:05:00|9139.1|9131.1|9184.9|9176.9|9198.1|9190.1|9132.1|9124.1|707
1585033800000|2020-03-24 07:10:00|9188.4|9180.4|9157.6|9149.6|9188.6|9180.6|9150.6|9142.6|432
1585034100000|2020-03-24 07:15:00|9157.1|9149.1|9165.1|9157.1|9175.9|9167.9|9136.9|9128.9|376
1585034400000|2020-03-24 07:20:00|9166.1|9158.1|9161.6|9153.6|9186.6|9178.6|9155.6|9147.6|419
1585034700000|2020-03-24 07:25:00|9161.1|9153.1|9191.4|9183.4|9200.4|9192.4|9156.6|9148.6|522
1585035000000|2020-03-24 07:30:00|9191.9|9183.9|9194.4|9186.4|9206.6|9198.6|9179.4|9171.4|464
1585035300000|2020-03-24 07:35:00|9194.6|9186.6|9202.1|9194.1|9202.1|9194.1|9185.4|9177.4|375
1585035600000|2020-03-24 07:40:00|9201.6|9193.6|9190.1|9182.1|9212.9|9204.9|9183.6|9175.6|622
1585035900000|2020-03-24 07:45:00|9190.4|9182.4|9210.9|9202.9|9220.4|9212.4|9189.9|9181.9|449
1585036200000|2020-03-24 07:50:00|9212.6|9204.6|9205.4|9197.4|9221.1|9213.1|9197.1|9189.1|423
1585036500000|2020-03-24 07:55:00|9205.9|9197.9|9211.9|9203.9|9215.4|9207.4|9186.1|9178.1|506
1585036800000|2020-03-24 08:00:00|9210.6|9202.6|9257.6|9250.6|9279.6|9272.6|9193.9|9186.9|2209
1585037100000|2020-03-24 08:05:00|9257.4|9250.4|9260.6|9253.6|9278.9|9271.9|9246.9|9239.9|1709
1585037400000|2020-03-24 08:10:00|9262.4|9255.4|9270.1|9263.1|9295.9|9288.9|9258.4|9251.4|1472
1585037700000|2020-03-24 08:15:00|9271.1|9264.1|9180.6|9173.6|9280.9|9273.9|9160.9|9153.9|1951
1585038000000|2020-03-24 08:20:00|9179.9|9172.9|9197.4|9190.4|9215.1|9208.1|9170.9|9163.9|1408
1585038300000|2020-03-24 08:25:00|9197.1|9190.1|9161.6|9154.6|9197.6|9190.6|9157.4|9150.4|778
1585038600000|2020-03-24 08:30:00|9161.4|9154.4|9128.9|9121.9|9171.1|9164.1|9105.4|9098.4|1888
1585038900000|2020-03-24 08:35:00|9125.6|9118.6|9158.6|9151.6|9168.4|9161.4|9114.4|9107.4|1071
1585039200000|2020-03-24 08:40:00|9159.1|9152.1|9168.9|9161.9|9173.9|9166.9|9134.4|9127.4|793
1585039500000|2020-03-24 08:45:00|9169.1|9162.1|9164.4|9157.4|9179.9|9172.9|9147.4|9140.4|1101
1585039800000|2020-03-24 08:50:00|9164.1|9157.1|9182.6|9176.6|9192.4|9186.4|9144.1|9138.1|991
1585040100000|2020-03-24 08:55:00|9183.4|9177.4|9196.4|9190.4|9199.9|9193.9|9171.9|9165.9|804
1585040400000|2020-03-24 09:00:00|9194.6|9188.6|9158.4|9152.4|9206.6|9200.6|9158.4|9152.4|1015
1585040700000|2020-03-24 09:05:00|9158.6|9152.6|9196.1|9190.1|9202.1|9196.1|9150.4|9144.4|796
1585041000000|2020-03-24 09:10:00|9197.9|9191.9|9193.1|9187.1|9206.1|9200.1|9183.6|9177.6|566
1585041300000|2020-03-24 09:15:00|9192.4|9186.4|9181.1|9175.1|9206.4|9200.4|9177.6|9171.6|602
1585041600000|2020-03-24 09:20:00|9180.1|9174.1|9203.1|9197.1|9212.1|9206.1|9180.1|9174.1|671
1585041900000|2020-03-24 09:25:00|9202.9|9196.9|9221.1|9215.1|9221.9|9215.9|9199.4|9193.4|802
1585042200000|2020-03-24 09:30:00|9221.6|9215.6|9238.1|9232.1|9247.1|9241.1|9215.1|9209.1|885
1585042500000|2020-03-24 09:35:00|9238.4|9232.4|9259.9|9253.9|9273.1|9267.1|9229.9|9223.9|803
1585042800000|2020-03-24 09:40:00|9259.6|9253.6|9272.4|9266.4|9287.4|9281.4|9254.4|9248.4|1094
1585043100000|2020-03-24 09:45:00|9272.6|9266.6|9282.6|9276.6|9288.9|9282.9|9263.9|9257.9|1001
1585043400000|2020-03-24 09:50:00|9282.9|9276.9|9283.6|9277.6|9319.1|9313.1|9281.4|9275.4|1589
1585043700000|2020-03-24 09:55:00|9283.9|9277.9|9316.6|9310.6|9321.9|9315.9|9276.6|9270.6|1156
1585044000000|2020-03-24 10:00:00|9316.9|9310.9|9310.1|9304.1|9318.6|9312.6|9284.1|9278.1|930
1585044300000|2020-03-24 10:05:00|9307.4|9301.4|9295.4|9289.4|9307.6|9301.6|9293.6|9287.6|537
1585044600000|2020-03-24 10:10:00|9294.4|9288.4|9309.1|9303.1|9319.1|9313.1|9293.9|9287.9|581
1585044900000|2020-03-24 10:15:00|9308.9|9302.9|9298.6|9292.6|9315.6|9309.6|9289.9|9283.9|687
1585045200000|2020-03-24 10:20:00|9302.6|9296.6|9300.6|9294.6|9311.4|9305.4|9293.9|9287.9|514
1585045500000|2020-03-24 10:25:00|9300.4|9294.4|9310.1|9304.1|9310.1|9304.1|9291.1|9285.1|883
1585045800000|2020-03-24 10:30:00|9310.4|9304.4|9319.1|9313.1|9328.1|9322.1|9306.1|9300.1|726
1585046100000|2020-03-24 10:35:00|9319.9|9313.9|9316.1|9310.1|9337.9|9331.9|9315.1|9309.1|680
1585046400000|2020-03-24 10:40:00|9316.4|9310.4|9309.1|9304.1|9317.1|9311.1|9290.4|9284.4|968
1585046700000|2020-03-24 10:45:00|9308.9|9303.9|9297.9|9292.9|9309.1|9304.1|9291.9|9286.9|626
1585047000000|2020-03-24 10:50:00|9298.1|9293.1|9277.6|9272.6|9298.1|9293.1|9275.6|9270.6|719
1585047300000|2020-03-24 10:55:00|9278.6|9273.6|9299.6|9294.6|9303.4|9298.4|9272.6|9267.6|685
1585047600000|2020-03-24 11:00:00|9299.9|9294.9|9289.6|9284.6|9308.1|9303.1|9286.4|9281.4|504
1585047900000|2020-03-24 11:05:00|9290.4|9285.4|9278.6|9273.6|9297.6|9292.6|9271.4|9266.4|669
1585048200000|2020-03-24 11:10:00|9279.4|9274.4|9290.6|9285.6|9310.4|9305.4|9274.6|9269.6|703
1585048500000|2020-03-24 11:15:00|9290.4|9285.4|9249.6|9244.6|9303.9|9298.9|9245.9|9240.9|899
1585048800000|2020-03-24 11:20:00|9248.4|9243.4|9248.9|9243.9|9266.1|9261.1|9243.4|9238.4|874
1585049100000|2020-03-24 11:25:00|9249.1|9244.1|9274.6|9269.6|9281.1|9276.1|9249.1|9244.1|741
1585049400000|2020-03-24 11:30:00|9274.4|9269.4|9305.1|9300.1|9306.4|9301.4|9271.4|9266.4|676
1585049700000|2020-03-24 11:35:00|9303.9|9298.9|9318.9|9313.9|9321.1|9316.1|9303.1|9298.1|662
1585050000000|2020-03-24 11:40:00|9318.4|9313.4|9310.1|9305.1|9320.1|9315.1|9296.1|9291.1|867
1585050300000|2020-03-24 11:45:00|9309.9|9304.9|9314.4|9309.4|9321.1|9316.1|9303.6|9298.6|721
1585050600000|2020-03-24 11:50:00|9312.6|9307.6|9312.6|9307.6|9331.1|9326.1|9301.6|9296.6|775
1585050900000|2020-03-24 11:55:00|9309.4|9304.4|9285.1|9280.1|9310.4|9305.4|9280.9|9275.9|708
1585051200000|2020-03-24 12:00:00|9285.4|9280.4|9288.6|9283.6|9302.9|9297.9|9278.4|9273.4|675
1585051500000|2020-03-24 12:05:00|9288.4|9283.4|9264.4|9259.4|9289.1|9284.1|9263.4|9258.4|841
1585051800000|2020-03-24 12:10:00|9263.6|9258.6|9252.6|9248.6|9275.4|9271.4|9252.1|9248.1|810
1585052100000|2020-03-24 12:15:00|9252.4|9248.4|9237.9|9233.9|9255.9|9251.9|9224.1|9220.1|1023
1585052400000|2020-03-24 12:20:00|9240.9|9236.9|9272.6|9268.6|9283.4|9279.4|9240.1|9236.1|833
1585052700000|2020-03-24 12:25:00|9272.4|9268.4|9277.4|9273.4|9279.6|9275.6|9261.6|9257.6|650
1585053000000|2020-03-24 12:30:00|9276.9|9272.9|9265.9|9261.9|9292.1|9288.1|9261.4|9257.4|734
1585053300000|2020-03-24 12:35:00|9265.6|9261.6|9291.6|9287.6|9294.4|9290.4|9259.4|9255.4|691
1585053600000|2020-03-24 12:40:00|9292|9288|9288.8|9284.8|9297.8|9293.8|9271.3|9267.3|743
1585053900000|2020-03-24 12:45:00|9288.3|9284.3|9311.3|9307.3|9316.8|9312.8|9283|9279|1258
1585054200000|2020-03-24 12:50:00|9311.5|9307.5|9308.3|9304.3|9323|9319|9299.8|9295.8|1371
1585054500000|2020-03-24 12:55:00|9308.8|9304.8|9303.5|9299.5|9312.3|9308.3|9285|9281|813
1585054800000|2020-03-24 13:00:00|9303.8|9299.8|9304.3|9300.3|9310.8|9306.8|9284.8|9280.8|782
1585055100000|2020-03-24 13:05:00|9304.5|9300.5|9321.8|9317.8|9327.3|9323.3|9294.8|9290.8|611
1585055400000|2020-03-24 13:10:00|9323|9319|9365|9361|9405.5|9401.5|9320.5|9316.5|1611
1585055700000|2020-03-24 13:15:00|9364.3|9360.3|9360.3|9356.3|9370.5|9366.5|9346.5|9342.5|764
1585056000000|2020-03-24 13:20:00|9361.8|9357.8|9374|9370|9378|9374|9359.5|9355.5|565
1585056300000|2020-03-24 13:25:00|9375.5|9371.5|9404.3|9400.3|9424.3|9420.3|9367|9363|1073
1585056600000|2020-03-24 13:30:00|9413|9409|9404.5|9400.5|9413|9409|9359.5|9355.5|1387
1585056900000|2020-03-24 13:35:00|9404|9400|9366.8|9362.8|9417|9413|9354.3|9350.3|1393
1585057200000|2020-03-24 13:40:00|9367|9363|9381.3|9377.3|9393.8|9389.8|9355.8|9351.8|761
1585057500000|2020-03-24 13:45:00|9384.3|9380.3|9376.3|9372.3|9384.8|9380.8|9359.5|9355.5|993
1585057800000|2020-03-24 13:50:00|9373.8|9369.8|9383|9379|9396.5|9392.5|9366|9362|1012
1585058100000|2020-03-24 13:55:00|9385.8|9381.8|9372.3|9368.3|9398.5|9394.5|9358.8|9354.8|949
1585058400000|2020-03-24 14:00:00|9372.8|9368.8|9361|9357|9384.3|9380.3|9348.8|9344.8|1016
1585058700000|2020-03-24 14:05:00|9361.3|9357.3|9359|9355|9374.8|9370.8|9353.3|9349.3|852
1585059000000|2020-03-24 14:10:00|9358.8|9354.8|9384|9380|9384.3|9380.3|9346|9342|1027
1585059300000|2020-03-24 14:15:00|9388|9384|9395|9391|9396.8|9392.8|9377.3|9373.3|1003
1585059600000|2020-03-24 14:20:00|9395.3|9391.3|9402.3|9398.3|9405.3|9401.3|9388.3|9384.3|891
1585059900000|2020-03-24 14:25:00|9402.5|9398.5|9411.5|9407.5|9422.8|9418.8|9401.3|9397.3|1261
1585060200000|2020-03-24 14:30:00|9409.5|9405.5|9428|9424|9439|9435|9407.3|9403.3|2104
1585060500000|2020-03-24 14:35:00|9427.8|9423.8|9457.8|9453.8|9458.8|9454.8|9420.3|9416.3|1713
1585060800000|2020-03-24 14:40:00|9458.3|9454.3|9471|9467|9482|9478|9449.8|9445.8|2032
1585061100000|2020-03-24 14:45:00|9471.3|9467.3|9440.3|9436.3|9475.5|9471.5|9434.3|9430.3|1519
1585061400000|2020-03-24 14:50:00|9440.5|9436.5|9450.8|9446.8|9453|9449|9428|9424|1572
1585061700000|2020-03-24 14:55:00|9450.3|9446.3|9464.8|9460.8|9471.8|9467.8|9440|9436|887
1585062000000|2020-03-24 15:00:00|9463.5|9459.5|9480.3|9476.3|9511.5|9507.5|9463|9459|1419
1585062300000|2020-03-24 15:05:00|9480|9476|9464|9460|9487.8|9483.8|9448.8|9444.8|1063
1585062600000|2020-03-24 15:10:00|9463.8|9459.8|9465.3|9461.3|9484.3|9480.3|9459.3|9455.3|837
1585062900000|2020-03-24 15:15:00|9465.8|9461.8|9503|9499|9508.5|9504.5|9448|9444|1423
1585063200000|2020-03-24 15:20:00|9502.8|9498.8|9494.3|9490.3|9515.5|9511.5|9492.8|9488.8|1123
1585063500000|2020-03-24 15:25:00|9497|9493|9508.5|9504.5|9526.3|9522.3|9495.8|9491.8|1351
1585063800000|2020-03-24 15:30:00|9510.3|9506.3|9505.5|9501.5|9518.5|9514.5|9487|9483|830
1585064100000|2020-03-24 15:35:00|9505.8|9501.8|9527.3|9523.3|9530.3|9526.3|9504.3|9500.3|825
1585064400000|2020-03-24 15:40:00|9526.8|9522.8|9517.3|9513.3|9532.3|9528.3|9513|9509|846
1585064700000|2020-03-24 15:45:00|9518.3|9514.3|9512.5|9508.5|9530.5|9526.5|9501.3|9497.3|801
1585065000000|2020-03-24 15:50:00|9512.8|9508.8|9509.8|9505.8|9528|9524|9498.8|9494.8|716
1585065300000|2020-03-24 15:55:00|9511.8|9507.8|9558.3|9554.3|9566|9562|9511.8|9507.8|1500
1585065600000|2020-03-24 16:00:00|9558.8|9554.8|9566.5|9562.5|9587.5|9583.5|9554.3|9550.3|1263
1585065900000|2020-03-24 16:05:00|9564.8|9560.8|9553|9549|9568.5|9564.5|9545.3|9541.3|829
1585066200000|2020-03-24 16:10:00|9552.5|9548.5|9538.7|9534.7|9558.5|9554.5|9522.7|9518.7|1102
1585066500000|2020-03-24 16:15:00|9537.5|9533.5|9547.7|9543.7|9556|9552|9529|9525|920
1585066800000|2020-03-24 16:20:00|9547.2|9543.2|9552.2|9548.2|9556.2|9552.2|9539|9535|1208
1585067100000|2020-03-24 16:25:00|9552|9548|9637|9633|9652|9648|9550.5|9546.5|3921
1585067400000|2020-03-24 16:30:00|9637.7|9633.7|9725.7|9720.7|9728.7|9723.7|9606.7|9601.7|6455
1585067700000|2020-03-24 16:35:00|9739.5|9734.5|9724.2|9719.2|9741|9736|9675.5|9670.5|3528
1585068000000|2020-03-24 16:40:00|9724|9719|9695|9690|9734|9729|9680.5|9675.5|1605
1585068300000|2020-03-24 16:45:00|9693.2|9688.2|9661|9656|9693.7|9688.7|9659.7|9654.7|1291
1585068600000|2020-03-24 16:50:00|9662.2|9657.2|9655|9650|9675|9670|9642.2|9637.2|1145
1585068900000|2020-03-24 16:55:00|9655.2|9650.2|9620.5|9615.5|9665.5|9660.5|9617|9612|747
1585069200000|2020-03-24 17:00:00|9620.7|9615.7|9619.2|9614.2|9650.5|9645.5|9619|9614|552
1585069500000|2020-03-24 17:05:00|9618.2|9613.2|9573|9568|9618.5|9613.5|9563.7|9558.7|1073
1585069800000|2020-03-24 17:10:00|9574.5|9569.5|9590.2|9585.2|9597|9592|9564|9559|528
1585070100000|2020-03-24 17:15:00|9586.7|9581.7|9588.7|9583.7|9597|9592|9573.2|9568.2|438
1585070400000|2020-03-24 17:20:00|9587.7|9582.7|9568.5|9563.5|9587.7|9582.7|9551|9546|463
1585070700000|2020-03-24 17:25:00|9568|9563|9582.7|9577.7|9594|9589|9556.5|9551.5|319
1585071000000|2020-03-24 17:30:00|9581.2|9576.2|9602|9597|9616.7|9611.7|9581.2|9576.2|300
1585071300000|2020-03-24 17:35:00|9601.5|9596.5|9628.5|9623.5|9636.2|9631.2|9597.7|9592.7|354
1585071600000|2020-03-24 17:40:00|9630.5|9625.5|9614.2|9609.2|9633.5|9628.5|9596|9591|325
1585071900000|2020-03-24 17:45:00|9610.7|9605.7|9587.7|9582.7|9622.5|9617.5|9586.7|9581.7|162
1585072200000|2020-03-24 17:50:00|9588|9583|9572.7|9567.7|9592.5|9587.5|9557.5|9552.5|357
1585072500000|2020-03-24 17:55:00|9572.5|9567.5|9565.5|9560.5|9573.5|9568.5|9556.7|9551.7|371
1585072800000|2020-03-24 18:00:00|9564.7|9559.7|9552.5|9547.5|9583.5|9578.5|9550.5|9545.5|271
1585073100000|2020-03-24 18:05:00|9551.2|9546.2|9541|9536|9557.7|9552.7|9537.5|9532.5|544
1585073400000|2020-03-24 18:10:00|9540.7|9535.7|9547|9542|9557.2|9552.2|9528.5|9523.5|607
1585073700000|2020-03-24 18:15:00|9546.7|9541.7|9560.7|9555.7|9582|9577|9542.5|9537.5|335
1585074000000|2020-03-24 18:20:00|9562.5|9557.5|9581|9576|9582|9577|9548.2|9543.2|266
1585074300000|2020-03-24 18:25:00|9580.2|9575.2|9567.7|9562.7|9585|9580|9562.2|9557.2|367
1585074600000|2020-03-24 18:30:00|9566.5|9561.5|9555.5|9550.5|9566.5|9561.5|9546|9541|328
1585074900000|2020-03-24 18:35:00|9556|9551|9583.5|9578.5|9589.2|9584.2|9555.7|9550.7|299
1585075200000|2020-03-24 18:40:00|9583.7|9578.7|9571.5|9566.5|9589.5|9584.5|9566.5|9561.5|296
1585075500000|2020-03-24 18:45:00|9571.2|9566.2|9547.5|9542.5|9580|9575|9542.5|9537.5|294
1585075800000|2020-03-24 18:50:00|9548.5|9543.5|9570.7|9565.7|9580.2|9575.2|9545.5|9540.5|244
1585076100000|2020-03-24 18:55:00|9569.2|9564.2|9598.2|9593.2|9598.2|9593.2|9565.2|9560.2|304
1585076400000|2020-03-24 19:00:00|9597.2|9592.2|9601.7|9596.7|9604.2|9599.2|9587.5|9582.5|244
1585076700000|2020-03-24 19:05:00|9600.7|9595.7|9635.2|9630.2|9638.2|9633.2|9599.5|9594.5|231
1585077000000|2020-03-24 19:10:00|9635|9630|9649.2|9644.2|9650.2|9645.2|9620|9615|324
1585077300000|2020-03-24 19:15:00|9648.5|9643.5|9621.5|9616.5|9652.5|9647.5|9606|9601|220
1585077600000|2020-03-24 19:20:00|9618.7|9613.7|9614|9609|9624|9619|9605.5|9600.5|208
1585077900000|2020-03-24 19:25:00|9613.7|9608.7|9624.2|9619.2|9632.5|9627.5|9608.5|9603.5|122
1585078200000|2020-03-24 19:30:00|9624.5|9619.5|9626|9621|9648.2|9643.2|9615.7|9610.7|275
1585078500000|2020-03-24 19:35:00|9625.2|9620.2|9648.2|9643.2|9651.5|9646.5|9614.5|9609.5|171
1585078800000|2020-03-24 19:40:00|9645.7|9640.7|9652|9647|9662.7|9657.7|9645.7|9640.7|195
1585079100000|2020-03-24 19:45:00|9651.7|9646.7|9615.7|9610.7|9658|9653|9607|9602|391
1585079400000|2020-03-24 19:50:00|9616.7|9611.7|9655.5|9650.5|9662|9657|9616|9611|247
1585079700000|2020-03-24 19:55:00|9655.2|9650.2|9673.5|9668.5|9674.5|9669.5|9636.7|9631.7|384
1585080000000|2020-03-24 20:00:00|9672.7|9667.7|9638.5|9633.5|9672.7|9667.7|9626.7|9621.7|218
1585080300000|2020-03-24 20:05:00|9638|9633|9671.7|9666.7|9672.7|9667.7|9631.5|9626.5|114
1585080600000|2020-03-24 20:10:00|9669|9664|9664.5|9659.5|9671.2|9666.2|9654.5|9649.5|73
1585080900000|2020-03-24 20:15:00|9664.2|9659.2|9671|9666|9672.5|9667.5|9655.5|9650.5|29
1585081200000|2020-03-24 20:20:00|9671.2|9666.2|9637.5|9632.5|9672.7|9667.7|9637|9632|71
1585081500000|2020-03-24 20:25:00|9637.7|9632.7|9666|9661|9668.7|9663.7|9637.2|9632.2|50
1585081800000|2020-03-24 20:30:00|9663|9658|9660|9655|9666|9661|9638.5|9633.5|67
1585082100000|2020-03-24 20:35:00|9661|9656|9672|9667|9672|9667|9659.7|9654.7|47
1585082400000|2020-03-24 20:40:00|9671.7|9666.7|9690.5|9685.5|9690.7|9685.7|9671.2|9666.2|34
1585082700000|2020-03-24 20:45:00|9691.5|9686.5|9689.7|9684.7|9694|9689|9679.5|9674.5|112
1585083000000|2020-03-24 20:50:00|9691|9686|9693.5|9688.5|9694.7|9689.7|9688.7|9683.7|78
1585083300000|2020-03-24 20:55:00|9694|9689|9698.2|9693.2|9699|9694|9690.7|9685.7|177
1585083600000|2020-03-24 21:00:00|9698.3|9690.3|9685|9677|9706.2|9698.2|9677.3|9669.3|25
1585083900000|2020-03-24 21:05:00|9683.8|9675.8|9652.9|9644.9|9683.8|9675.8|9648.3|9640.3|0
1585084200000|2020-03-24 21:10:00|9653.7|9645.7|9659|9651|9667.6|9659.6|9651.2|9643.2|0
1585084500000|2020-03-24 21:15:00|9659.1|9651.1|9655.4|9647.4|9666|9658|9652.2|9644.2|0
1585084800000|2020-03-24 21:20:00|9655.5|9647.5|9651.7|9643.7|9655.8|9647.8|9649.6|9641.6|0
1585085100000|2020-03-24 21:25:00|9652.4|9644.4|9651.3|9643.3|9654.8|9646.8|9648.5|9640.5|0
1585085400000|2020-03-24 21:30:00|9651.2|9643.2|9641.6|9633.6|9651.4|9643.4|9641.6|9633.6|0
1585085700000|2020-03-24 21:35:00|9641.9|9633.9|9644.2|9636.2|9650|9642|9641.3|9633.3|0
1585086000000|2020-03-24 21:40:00|9644.7|9636.7|9655.6|9647.6|9655.6|9647.6|9641.6|9633.6|0
1585086300000|2020-03-24 21:45:00|9661.3|9653.3|9661.6|9653.6|9673|9665|9661.1|9653.1|0
1585086600000|2020-03-24 21:50:00|9666.2|9658.2|9669.3|9661.3|9670|9662|9661.6|9653.6|0
1585086900000|2020-03-24 21:55:00|9665.9|9657.9|9686.4|9678.4|9686.6|9678.6|9665.2|9657.2|0
1585087200000|2020-03-24 22:00:00|9703.9|9695.9|9675.5|9667.5|9703.9|9695.9|9630.6|9622.6|0
1585087500000|2020-03-24 22:05:00|9679.7|9671.7|9725.4|9717.4|9734.8|9726.8|9675.8|9667.8|0
1585087800000|2020-03-24 22:10:00|9725.9|9717.9|9740.5|9732.5|9757.1|9749.1|9709.2|9701.2|0
1585088100000|2020-03-24 22:15:00|9741.1|9733.1|9739.4|9731.4|9744.4|9736.4|9722.2|9714.2|0
1585088400000|2020-03-24 22:20:00|9740|9732|9755.1|9747.1|9755.1|9747.1|9725.1|9717.1|0
1585088700000|2020-03-24 22:25:00|9755|9747|9784.2|9776.2|9804.6|9796.6|9755|9747|0
1585089000000|2020-03-24 22:30:00|9788.3|9780.3|9814.3|9806.3|9836.4|9828.4|9787.6|9779.6|0
1585089300000|2020-03-24 22:35:00|9815.5|9807.5|9783|9775|9826|9818|9769.4|9761.4|0
1585089600000|2020-03-24 22:40:00|9782.4|9774.4|9766.3|9758.3|9785.7|9777.7|9750.7|9742.7|0
1585089900000|2020-03-24 22:45:00|9765.1|9757.1|9795.2|9787.2|9802.8|9794.8|9765.1|9757.1|0
1585090200000|2020-03-24 22:50:00|9794.6|9786.6|9815.9|9807.9|9822.2|9814.2|9774.5|9766.5|0
1585090500000|2020-03-24 22:55:00|9816.5|9808.5|9781.2|9773.2|9822.6|9814.6|9775.3|9767.3|0
1585090800000|2020-03-24 23:00:00|9780|9772|9760.8|9752.8|9780.7|9772.7|9754.6|9746.6|0
1585091100000|2020-03-24 23:05:00|9761.1|9753.1|9735.2|9727.2|9767.7|9759.7|9722.7|9714.7|0
1585091400000|2020-03-24 23:10:00|9735.1|9727.1|9747.5|9739.5|9750.9|9742.9|9717.9|9709.9|0
1585091700000|2020-03-24 23:15:00|9747.6|9739.6|9683.2|9675.2|9760.3|9752.3|9677.1|9669.1|0
1585092000000|2020-03-24 23:20:00|9683.8|9675.8|9690.3|9682.3|9717.7|9709.7|9682|9674|0
1585092300000|2020-03-24 23:25:00|9689.6|9681.6|9704.5|9696.5|9705.9|9697.9|9668.2|9660.2|0
1585092600000|2020-03-24 23:30:00|9711|9703|9674.8|9666.8|9711|9703|9671.4|9663.4|0
1585092900000|2020-03-24 23:35:00|9675.5|9667.5|9667.8|9659.8|9693.9|9685.9|9660.1|9652.1|0
1585093200000|2020-03-24 23:40:00|9668.4|9660.4|9630.1|9622.1|9675.7|9667.7|9623.2|9615.2|0
1585093500000|2020-03-24 23:45:00|9631.3|9623.3|9616.5|9608.5|9639.7|9631.7|9575.8|9567.8|0
1585093800000|2020-03-24 23:50:00|9619.5|9611.5|9585.7|9577.7|9637.9|9629.9|9584|9576|0
1585094100000|2020-03-24 23:55:00|9582.8|9574.8|9620.2|9612.2|9626.8|9618.8|9576.1|9568.1|0
1585094400000|2020-03-25 00:00:00|9619.6|9611.6|9614.6|9606.6|9627.2|9619.2|9589.8|9581.8|0
1585094700000|2020-03-25 00:05:00|9614.1|9606.1|9589.1|9581.1|9620.6|9612.6|9561.9|9553.9|0
1585095000000|2020-03-25 00:10:00|9580.8|9572.8|9616.7|9608.7|9623.6|9615.6|9575.5|9567.5|0
1585095300000|2020-03-25 00:15:00|9619.1|9611.1|9670.7|9663.7|9680.5|9673.5|9610.2|9602.2|201
1585095600000|2020-03-25 00:20:00|9668.2|9661.2|9678|9671|9704.7|9697.7|9668.2|9661.2|113
1585095900000|2020-03-25 00:25:00|9681|9674|9658.7|9651.7|9697|9690|9658.2|9651.2|72
1585096200000|2020-03-25 00:30:00|9659|9652|9631.7|9624.7|9659.2|9652.2|9629.2|9622.2|102
1585096500000|2020-03-25 00:35:00|9634|9627|9598.7|9591.7|9636.2|9629.2|9598.7|9591.7|122
1585096800000|2020-03-25 00:40:00|9599|9592|9573|9566|9617.5|9610.5|9569.2|9562.2|66
1585097100000|2020-03-25 00:45:00|9572.7|9565.7|9585|9578|9601.2|9594.2|9570|9563|58
1585097400000|2020-03-25 00:50:00|9583.7|9576.7|9598.2|9591.2|9617.5|9610.5|9583.5|9576.5|69
1585097700000|2020-03-25 00:55:00|9601|9594|9571.7|9564.7|9614|9607|9571.5|9564.5|61
1585098000000|2020-03-25 01:00:00|9576.2|9569.2|9603.2|9596.2|9603.5|9596.5|9576.2|9569.2|46
1585098300000|2020-03-25 01:05:00|9603.5|9596.5|9629.7|9622.7|9630|9623|9603.5|9596.5|48
1585098600000|2020-03-25 01:10:00|9624|9617|9605.5|9598.5|9625.5|9618.5|9587.7|9580.7|34
1585098900000|2020-03-25 01:15:00|9601.7|9594.7|9600.5|9593.5|9601.7|9594.7|9571.7|9564.7|47
1585099200000|2020-03-25 01:20:00|9601.5|9594.5|9626.5|9619.5|9628.2|9621.2|9591|9584|24
1585099500000|2020-03-25 01:25:00|9629.5|9622.5|9641.2|9634.2|9642.5|9635.5|9626.2|9619.2|28
1585099800000|2020-03-25 01:30:00|9641|9634|9652.7|9645.7|9675|9668|9641|9634|24
1585100100000|2020-03-25 01:35:00|9651.7|9644.7|9643.5|9636.5|9652.5|9645.5|9633.7|9626.7|29
1585100400000|2020-03-25 01:40:00|9643.2|9636.2|9654.2|9647.2|9668|9661|9643.2|9636.2|27
1585100700000|2020-03-25 01:45:00|9654.5|9647.5|9656.7|9649.7|9656.7|9649.7|9629.7|9622.7|32
1585101000000|2020-03-25 01:50:00|9657|9650|9664.7|9657.7|9681.7|9674.7|9656.7|9649.7|25
1585101300000|2020-03-25 01:55:00|9666.7|9659.7|9633|9626|9666.7|9659.7|9625.2|9618.2|55
1585101600000|2020-03-25 02:00:00|9633.2|9626.2|9654.7|9647.7|9654.7|9647.7|9627.7|9620.7|37
1585101900000|2020-03-25 02:05:00|9657|9650|9634.2|9627.2|9661|9654|9634.2|9627.2|26
1585102200000|2020-03-25 02:10:00|9634|9627|9611.2|9604.2|9634|9627|9608.2|9601.2|36
1585102500000|2020-03-25 02:15:00|9611.5|9604.5|9634|9627|9644.7|9637.7|9611.5|9604.5|37
1585102800000|2020-03-25 02:20:00|9634.2|9627.2|9601.5|9594.5|9634.5|9627.5|9601.2|9594.2|30
1585103100000|2020-03-25 02:25:00|9601.7|9594.7|9595.5|9588.5|9607|9600|9594.2|9587.2|26
1585103400000|2020-03-25 02:30:00|9596.7|9589.7|9580.5|9573.5|9596.7|9589.7|9580|9573|17
1585103700000|2020-03-25 02:35:00|9574.2|9567.2|9593|9586|9597.2|9590.2|9574.2|9567.2|34
1585104000000|2020-03-25 02:40:00|9592.7|9585.7|9605.2|9598.2|9610.5|9603.5|9592.7|9585.7|24
1585104300000|2020-03-25 02:45:00|9606.2|9599.2|9614.5|9607.5|9614.7|9607.7|9605.5|9598.5|21
1585104600000|2020-03-25 02:50:00|9614.2|9607.2|9623.7|9616.7|9623.7|9616.7|9598.5|9591.5|15
1585104900000|2020-03-25 02:55:00|9624.2|9617.2|9644.7|9637.7|9653|9646|9623.5|9616.5|32
1585105200000|2020-03-25 03:00:00|9645|9638|9649.2|9642.2|9658.7|9651.7|9638.5|9631.5|41
1585105500000|2020-03-25 03:05:00|9650|9643|9674.7|9667.7|9681|9674|9650|9643|57
1585105800000|2020-03-25 03:10:00|9675|9668|9656.5|9649.5|9675.7|9668.7|9656.5|9649.5|26
1585106100000|2020-03-25 03:15:00|9657|9650|9644|9637|9657|9650|9642.7|9635.7|10
1585106400000|2020-03-25 03:20:00|9643.5|9636.5|9608.2|9601.2|9644.5|9637.5|9607.7|9600.7|5
1585106700000|2020-03-25 03:25:00|9609|9602|9604|9597|9611.5|9604.5|9601.2|9594.2|1
1585107000000|2020-03-25 03:30:00|9604.2|9597.2|9608.2|9601.2|9620.5|9613.5|9604.2|9597.2|12
1585107300000|2020-03-25 03:35:00|9608.5|9601.5|9611|9604|9611.7|9604.7|9603|9596|14
1585107600000|2020-03-25 03:40:00|9611.5|9604.5|9604.5|9597.5|9611.5|9604.5|9598|9591|9
1585107900000|2020-03-25 03:45:00|9605.7|9598.7|9630.7|9623.7|9633.7|9626.7|9605.7|9598.7|11
1585108200000|2020-03-25 03:50:00|9630.5|9623.5|9630.7|9623.7|9641|9634|9628|9621|46
1585108500000|2020-03-25 03:55:00|9628.7|9621.7|9639.7|9632.7|9640.7|9633.7|9628.5|9621.5|9
1585108800000|2020-03-25 04:00:00|9639.5|9632.5|9633|9626|9645.2|9638.2|9633|9626|22
1585109100000|2020-03-25 04:05:00|9633.2|9626.2|9650.5|9643.5|9651.7|9644.7|9633|9626|24
1585109400000|2020-03-25 04:10:00|9650.2|9643.2|9642.5|9635.5|9655.2|9648.2|9637|9630|11
1585109700000|2020-03-25 04:15:00|9642.2|9635.2|9632|9625|9642.2|9635.2|9630|9623|10
1585110000000|2020-03-25 04:20:00|9631.7|9624.7|9609.2|9602.2|9632|9625|9608.7|9601.7|28
1585110300000|2020-03-25 04:25:00|9609.5|9602.5|9580.7|9573.7|9612.7|9605.7|9576|9569|34
1585110600000|2020-03-25 04:30:00|9581|9574|9568.2|9561.2|9591.7|9584.7|9567.2|9560.2|55
1585110900000|2020-03-25 04:35:00|9569.5|9562.5|9580.7|9573.7|9589.2|9582.2|9568|9561|51
1585111200000|2020-03-25 04:40:00|9581|9574|9557.5|9550.5|9589.5|9582.5|9555.5|9548.5|63
1585111500000|2020-03-25 04:45:00|9557.2|9550.2|9569.2|9562.2|9569.5|9562.5|9542.7|9535.7|23
1585111800000|2020-03-25 04:50:00|9569.5|9562.5|9589.2|9582.2|9595.2|9588.2|9556.5|9549.5|33
1585112100000|2020-03-25 04:55:00|9589.5|9582.5|9708.7|9701.7|9737.5|9730.5|9581|9574|109
1585112400000|2020-03-25 05:00:00|9709|9702|9664.2|9657.2|9744.2|9737.2|9624.7|9617.7|125
1585112700000|2020-03-25 05:05:00|9664|9657|9712|9705|9753.7|9746.7|9660.7|9653.7|121
1585113000000|2020-03-25 05:10:00|9711.7|9704.7|9691|9684|9742|9735|9676.2|9669.2|103
1585113300000|2020-03-25 05:15:00|9693|9686|9587.2|9580.2|9695.7|9688.7|9587.2|9580.2|111
1585113600000|2020-03-25 05:20:00|9586|9579|9632.7|9625.7|9657|9650|9585.2|9578.2|25
1585113900000|2020-03-25 05:25:00|9632|9625|9698|9691|9700|9693|9611.7|9604.7|33
1585114200000|2020-03-25 05:30:00|9697.7|9690.7|9651.7|9644.7|9697.7|9690.7|9644.5|9637.5|39
1585114500000|2020-03-25 05:35:00|9651.2|9644.2|9704.7|9697.7|9724.7|9717.7|9646.2|9639.2|27
1585114800000|2020-03-25 05:40:00|9704.2|9697.2|9727.7|9720.7|9750.5|9743.5|9697|9690|60
1585115100000|2020-03-25 05:45:00|9728|9721|9724|9717|9742.7|9735.7|9713.2|9706.2|31
1585115400000|2020-03-25 05:50:00|9723.7|9716.7|9756.5|9749.5|9767.2|9760.2|9721|9714|61
1585115700000|2020-03-25 05:55:00|9757|9750|9808.2|9801.2|9808.5|9801.5|9755.7|9748.7|124
1585116000000|2020-03-25 06:00:00|9808.5|9801.5|9796.7|9789.7|9851.7|9844.7|9769|9762|178
1585116300000|2020-03-25 06:05:00|9803|9796|9769.2|9762.2|9810.2|9803.2|9755.7|9748.7|113
1585116600000|2020-03-25 06:10:00|9770.5|9763.5|9761.5|9754.5|9792.2|9785.2|9742.2|9735.2|78
1585116900000|2020-03-25 06:15:00|9761.2|9754.2|9720.7|9713.7|9776|9769|9698|9691|83
1585117200000|2020-03-25 06:20:00|9717.7|9710.7|9737.2|9730.2|9737.2|9730.2|9707.7|9700.7|29
1585117500000|2020-03-25 06:25:00|9737.5|9730.5|9790.7|9783.7|9790.7|9783.7|9726.7|9719.7|39
1585117800000|2020-03-25 06:30:00|9791|9784|9780.5|9773.5|9802.5|9795.5|9775.5|9768.5|92
1585118100000|2020-03-25 06:35:00|9779.2|9772.2|9773.2|9766.2|9779.2|9772.2|9757.5|9750.5|36
1585118400000|2020-03-25 06:40:00|9774.7|9767.7|9806.2|9799.2|9816.7|9809.7|9774.7|9767.7|127
1585118700000|2020-03-25 06:45:00|9804.2|9797.2|9808.5|9801.5|9824|9817|9792.5|9785.5|243
1585119000000|2020-03-25 06:50:00|9808.2|9801.2|9801.7|9794.7|9823.7|9816.7|9788|9781|101
1585119300000|2020-03-25 06:55:00|9806|9799|9807.2|9800.2|9810.5|9803.5|9779.2|9772.2|142
1585119600000|2020-03-25 07:00:00|9806.2|9801.2|9810.7|9805.7|9818.5|9813.5|9772.2|9767.2|298
1585119900000|2020-03-25 07:05:00|9815.5|9810.5|9853.2|9848.2|9860.5|9855.5|9814.5|9809.5|638
1585120200000|2020-03-25 07:10:00|9853|9848|9884.5|9879.5|9888.5|9883.5|9826.7|9821.7|478
1585120500000|2020-03-25 07:15:00|9884|9879|9875|9870|9890.5|9885.5|9855|9850|614
1585120800000|2020-03-25 07:20:00|9876.2|9871.2|9905|9900|9905|9900|9858|9853|435
1585121100000|2020-03-25 07:25:00|9904.5|9899.5|9935|9930|9969.2|9964.2|9903.7|9898.7|1040
1585121400000|2020-03-25 07:30:00|9934.7|9929.7|9910.2|9905.2|9953.7|9948.7|9896.2|9891.2|1108
1585121700000|2020-03-25 07:35:00|9907.7|9902.7|9957.2|9952.2|9966.5|9961.5|9897.7|9892.7|664
1585122000000|2020-03-25 07:40:00|9957|9952|9980.5|9975.5|9993|9988|9951.2|9946.2|639
1585122300000|2020-03-25 07:45:00|9982.2|9977.2|9998|9993|10002.2|9997.2|9978.2|9973.2|578
1585122600000|2020-03-25 07:50:00|9999.5|9994.5|10001.5|9996.5|10009.7|10004.7|9984.7|9979.7|727
1585122900000|2020-03-25 07:55:00|10001.7|9996.7|10042|10037|10042|10037|9986.2|9981.2|1178
1585123200000|2020-03-25 08:00:00|10041.5|10037.5|9938.5|9934.5|10046|10042|9934.2|9930.2|2464
1585123500000|2020-03-25 08:05:00|9942.5|9938.5|9907.2|9903.2|9968|9964|9901.2|9897.2|1918
1585123800000|2020-03-25 08:10:00|9908.2|9904.2|9946.5|9942.5|9956|9952|9908.2|9904.2|1961
1585124100000|2020-03-25 08:15:00|9946|9942|9941.5|9937.5|9958.5|9954.5|9912|9908|1346
1585124400000|2020-03-25 08:20:00|9943.2|9939.2|9990.5|9986.5|10001.5|9997.5|9943.2|9939.2|1075
1585124700000|2020-03-25 08:25:00|9990.2|9986.2|10055.2|10051.2|10068.5|10064.5|9986.5|9982.5|1726
1585125000000|2020-03-25 08:30:00|10055.5|10051.5|10040.2|10036.2|10067.5|10063.5|10032|10028|1390
1585125300000|2020-03-25 08:35:00|10040.5|10036.5|9993.5|9989.5|10046.2|10042.2|9983.5|9979.5|1442
1585125600000|2020-03-25 08:40:00|9993.2|9989.2|10015.2|10011.2|10021.5|10017.5|9975.7|9971.7|1340
1585125900000|2020-03-25 08:45:00|10015.5|10011.5|10003|9999|10021.5|10017.5|9987.5|9983.5|958
1585126200000|2020-03-25 08:50:00|10005.5|10001.5|10032.5|10028.5|10044.7|10040.7|10003|9999|1136
1585126500000|2020-03-25 08:55:00|10031|10027|10048|10044|10063.7|10059.7|10023.2|10019.2|811
1585126800000|2020-03-25 09:00:00|10048.7|10044.7|10058.2|10054.2|10070|10066|10041.7|10037.7|1144
1585127100000|2020-03-25 09:05:00|10057.2|10053.2|10107.2|10103.2|10108.5|10104.5|10049|10045|1332
1585127400000|2020-03-25 09:10:00|10107|10103|10121.2|10117.2|10121.2|10117.2|10102.5|10098.5|934
1585127700000|2020-03-25 09:15:00|10121.7|10117.7|10089.2|10085.2|10122.2|10118.2|10084.5|10080.5|922
1585128000000|2020-03-25 09:20:00|10089.7|10085.7|10111.5|10107.5|10115.5|10111.5|10069.5|10065.5|864
1585128300000|2020-03-25 09:25:00|10114.7|10110.7|10120.2|10116.2|10145.5|10141.5|10107.7|10103.7|1177
1585128600000|2020-03-25 09:30:00|10122|10118|10101.2|10097.2|10141.2|10137.2|10095|10091|908
1585128900000|2020-03-25 09:35:00|10101|10097|10092.5|10088.5|10107|10103|10082.2|10078.2|644
1585129200000|2020-03-25 09:40:00|10090.5|10086.5|10007.2|10003.2|10090.5|10086.5|10005.7|10001.7|1283
1585129500000|2020-03-25 09:45:00|10007|10003|10005.2|10001.2|10039.7|10035.7|10005.2|10001.2|943
1585129800000|2020-03-25 09:50:00|10003.7|9999.7|9949|9945|10005.2|10001.2|9946.5|9942.5|1155
1585130100000|2020-03-25 09:55:00|9948.7|9944.7|9950|9946|9958.2|9954.2|9908|9904|1304
1585130400000|2020-03-25 10:00:00|9950.2|9946.2|9936.7|9932.7|9952.2|9948.2|9911|9907|807
1585130700000|2020-03-25 10:05:00|9935|9931|9838.2|9834.2|9935.7|9931.7|9838.2|9834.2|1410
1585131000000|2020-03-25 10:10:00|9837.5|9833.5|9785.2|9781.2|9842.7|9838.7|9783.7|9779.7|1733
1585131300000|2020-03-25 10:15:00|9785.5|9781.5|9727.7|9723.7|9822.2|9818.2|9721.5|9717.5|1898
1585131600000|2020-03-25 10:20:00|9724.2|9720.2|9766|9762|9777.7|9773.7|9719.5|9715.5|1401
1585131900000|2020-03-25 10:25:00|9766.2|9762.2|9714.5|9710.5|9767.2|9763.2|9705.2|9701.2|1005
1585132200000|2020-03-25 10:30:00|9714.2|9710.2|9693.5|9689.5|9717.5|9713.5|9693.5|9689.5|1132
1585132500000|2020-03-25 10:35:00|9693.2|9689.2|9651.5|9647.5|9693.2|9689.2|9628.5|9624.5|1301
1585132800000|2020-03-25 10:40:00|9651.2|9647.2|9615.2|9611.2|9661|9657|9607.7|9603.7|1617
1585133100000|2020-03-25 10:45:00|9615|9611|9575|9571|9615.2|9611.2|9554.7|9550.7|1819
1585133400000|2020-03-25 10:50:00|9571.5|9567.5|9485.2|9481.2|9581.7|9577.7|9443.7|9439.7|2461
1585133700000|2020-03-25 10:55:00|9485.5|9481.5|9454|9450|9512.5|9508.5|9442.5|9438.5|1906
1585134000000|2020-03-25 11:00:00|9453.5|9449.5|9478.7|9474.7|9482.7|9478.7|9447.7|9443.7|2049
1585134300000|2020-03-25 11:05:00|9479.5|9475.5|9580.5|9576.5|9643.5|9639.5|9477.5|9473.5|2911
1585134600000|2020-03-25 11:10:00|9580.7|9576.7|9585.7|9581.7|9596.7|9592.7|9537.2|9533.2|1242
1585134900000|2020-03-25 11:15:00|9588|9584|9624.7|9620.7|9639|9635|9560.2|9556.2|1129
1585135200000|2020-03-25 11:20:00|9624.5|9620.5|9628.2|9624.2|9630.2|9626.2|9583.7|9579.7|759
1585135500000|2020-03-25 11:25:00|9628.5|9624.5|9619|9615|9663.7|9659.7|9612.2|9608.2|993
1585135800000|2020-03-25 11:30:00|9619.2|9615.2|9475|9471|9630|9626|9470.2|9466.2|1294
1585136100000|2020-03-25 11:35:00|9474|9470|9526.2|9522.2|9542.7|9538.7|9469.5|9465.5|1545
1585136400000|2020-03-25 11:40:00|9527.2|9523.2|9584|9580|9594.7|9590.7|9520.2|9516.2|667
1585136700000|2020-03-25 11:45:00|9585.7|9581.7|9568|9564|9607.2|9603.2|9547|9543|560
1585137000000|2020-03-25 11:50:00|9566.5|9562.5|9525.7|9521.7|9570|9566|9517.7|9513.7|538
1585137300000|2020-03-25 11:55:00|9527.5|9523.5|9597.2|9593.2|9597.2|9593.2|9496.5|9492.5|758
1585137600000|2020-03-25 12:00:00|9596|9592|9635.2|9631.2|9640.5|9636.5|9559.5|9555.5|936
1585137900000|2020-03-25 12:05:00|9635|9631|9614.2|9610.2|9639|9635|9601|9597|761
1585138200000|2020-03-25 12:10:00|9614|9610|9600.5|9596.5|9629.7|9625.7|9591|9587|532
1585138500000|2020-03-25 12:15:00|9602|9598|9599|9595|9621.5|9617.5|9589.5|9585.5|284
1585138800000|2020-03-25 12:20:00|9598.7|9594.7|9556.5|9552.5|9615.7|9611.7|9546.7|9542.7|528
1585139100000|2020-03-25 12:25:00|9556.7|9552.7|9567.5|9563.5|9575.5|9571.5|9534|9530|707
1585139400000|2020-03-25 12:30:00|9570.2|9566.2|9575.7|9571.7|9594|9590|9562|9558|373
1585139700000|2020-03-25 12:35:00|9579|9575|9533.5|9529.5|9601.7|9597.7|9531.2|9527.2|510
1585140000000|2020-03-25 12:40:00|9534.7|9530.7|9569.2|9565.2|9582.7|9578.7|9534|9530|443
1585140300000|2020-03-25 12:45:00|9569|9565|9516|9512|9574.7|9570.7|9509.5|9505.5|629
1585140600000|2020-03-25 12:50:00|9516.2|9512.2|9545.2|9541.2|9565.7|9561.7|9514|9510|651
1585140900000|2020-03-25 12:55:00|9543.7|9539.7|9569.5|9565.5|9576.7|9572.7|9542.5|9538.5|549
1585141200000|2020-03-25 13:00:00|9569.2|9565.2|9548.7|9544.7|9582.2|9578.2|9536.2|9532.2|524
1585141500000|2020-03-25 13:05:00|9548.5|9544.5|9549.7|9545.7|9559.5|9555.5|9533.2|9529.2|446
1585141800000|2020-03-25 13:10:00|9551.2|9547.2|9618.5|9614.5|9626.2|9622.2|9549|9545|698
1585142100000|2020-03-25 13:15:00|9617.5|9613.5|9626.5|9622.5|9629|9625|9594.2|9590.2|666
1585142400000|2020-03-25 13:20:00|9626|9622|9615.4|9611.4|9632.2|9628.2|9609.1|9605.1|460
1585142700000|2020-03-25 13:25:00|9617.4|9613.4|9614.6|9610.6|9635.1|9631.1|9610.4|9606.4|589
1585143000000|2020-03-25 13:30:00|9615.9|9611.9|9651.1|9647.1|9655.6|9651.6|9560.4|9556.4|2013
1585143300000|2020-03-25 13:35:00|9650.9|9646.9|9706.1|9702.1|9707.6|9703.6|9624.4|9620.4|1274
1585143600000|2020-03-25 13:40:00|9706.9|9702.9|9666.6|9662.6|9707.1|9703.1|9656.6|9652.6|1104
1585143900000|2020-03-25 13:45:00|9665.9|9661.9|9609.6|9605.6|9670.9|9666.9|9606.1|9602.1|1158
1585144200000|2020-03-25 13:50:00|9610.1|9606.1|9564.1|9560.1|9632.1|9628.1|9556.6|9552.6|902
1585144500000|2020-03-25 13:55:00|9563.9|9559.9|9547.1|9543.1|9601.9|9597.9|9537.9|9533.9|1019
1585144800000|2020-03-25 14:00:00|9544.4|9540.4|9525.1|9521.1|9572.6|9568.6|9511.6|9507.6|893
1585145100000|2020-03-25 14:05:00|9525.9|9521.9|9535.4|9531.4|9571.6|9567.6|9509.9|9505.9|853
1585145400000|2020-03-25 14:10:00|9537.4|9533.4|9505.6|9501.6|9545.9|9541.9|9484.1|9480.1|902
1585145700000|2020-03-25 14:15:00|9505.1|9501.1|9539.9|9535.9|9553.4|9549.4|9505.1|9501.1|945
1585146000000|2020-03-25 14:20:00|9538.4|9534.4|9548.6|9544.6|9572.1|9568.1|9516.9|9512.9|812
1585146300000|2020-03-25 14:25:00|9548.9|9544.9|9566.6|9562.6|9568.9|9564.9|9517.4|9513.4|541
1585146600000|2020-03-25 14:30:00|9568.1|9564.1|9593.4|9589.4|9595.9|9591.9|9564.6|9560.6|2204
1585146900000|2020-03-25 14:35:00|9593.1|9589.1|9609.1|9605.1|9620.4|9616.4|9572.6|9568.6|615
1585147200000|2020-03-25 14:40:00|9611.9|9607.9|9618.4|9614.4|9640.6|9636.6|9599.4|9595.4|981
1585147500000|2020-03-25 14:45:00|9620.1|9616.1|9586.1|9582.1|9624.9|9620.9|9553.9|9549.9|1253
1585147800000|2020-03-25 14:50:00|9585.6|9581.6|9608.1|9604.1|9631.6|9627.6|9579.4|9575.4|869
1585148100000|2020-03-25 14:55:00|9608.4|9604.4|9657.6|9653.6|9676.6|9672.6|9603.6|9599.6|885
1585148400000|2020-03-25 15:00:00|9655.9|9651.9|9659.6|9655.6|9673.4|9669.4|9637.6|9633.6|854
1585148700000|2020-03-25 15:05:00|9659.9|9655.9|9688.6|9684.6|9702.1|9698.1|9649.4|9645.4|892
1585149000000|2020-03-25 15:10:00|9687.6|9683.6|9678.6|9674.6|9698.6|9694.6|9669.4|9665.4|768
1585149300000|2020-03-25 15:15:00|9678.9|9674.9|9693.4|9689.4|9704.1|9700.1|9667.1|9663.1|846
1585149600000|2020-03-25 15:20:00|9692.4|9688.4|9648.6|9644.6|9699.9|9695.9|9633.9|9629.9|1165
1585149900000|2020-03-25 15:25:00|9648.9|9644.9|9673.4|9669.4|9694.1|9690.1|9648.6|9644.6|746
1585150200000|2020-03-25 15:30:00|9673.6|9669.6|9670.6|9666.6|9684.1|9680.1|9649.4|9645.4|582
1585150500000|2020-03-25 15:35:00|9670.9|9666.9|9640.9|9636.9|9670.9|9666.9|9637.1|9633.1|755
1585150800000|2020-03-25 15:40:00|9642.9|9638.9|9640.9|9636.9|9665.1|9661.1|9624.1|9620.1|651
1585151100000|2020-03-25 15:45:00|9641.4|9637.4|9657.9|9653.9|9670.1|9666.1|9619.1|9615.1|719
1585151400000|2020-03-25 15:50:00|9659.9|9655.9|9643.6|9639.6|9667.4|9663.4|9629.4|9625.4|716
1585151700000|2020-03-25 15:55:00|9646.1|9642.1|9672.1|9668.1|9676.6|9672.6|9627.4|9623.4|535
1585152000000|2020-03-25 16:00:00|9672.6|9668.6|9717.9|9713.9|9724.9|9720.9|9668.6|9664.6|875
1585152300000|2020-03-25 16:05:00|9718.4|9714.4|9707.4|9703.4|9728.4|9724.4|9706.1|9702.1|826
1585152600000|2020-03-25 16:10:00|9707.1|9703.1|9727.6|9723.6|9731.1|9727.1|9706.6|9702.6|1726
1585152900000|2020-03-25 16:15:00|9726.4|9722.4|9760.9|9756.9|9774.1|9770.1|9723.6|9719.6|1296
1585153200000|2020-03-25 16:20:00|9761.6|9757.6|9800.4|9796.4|9800.4|9796.4|9759.4|9755.4|1269
1585153500000|2020-03-25 16:25:00|9801.1|9797.1|9824.1|9820.1|9856.4|9852.4|9795.6|9791.6|3313
1585153800000|2020-03-25 16:30:00|9822.9|9818.9|9878.9|9873.9|9884.6|9879.6|9805.4|9800.4|4878
1585154100000|2020-03-25 16:35:00|9880.1|9875.1|9861.4|9856.4|9887.4|9882.4|9850.6|9845.6|3576
1585154400000|2020-03-25 16:40:00|9861.6|9856.6|9872.9|9867.9|9873.6|9868.6|9846.1|9841.1|1791
1585154700000|2020-03-25 16:45:00|9872.6|9867.6|9877.1|9872.1|9905.9|9900.9|9868.6|9863.6|1461
1585155000000|2020-03-25 16:50:00|9876.9|9871.9|9857.9|9852.9|9902.6|9897.6|9853.4|9848.4|1274
1585155300000|2020-03-25 16:55:00|9858.4|9853.4|9856.4|9851.4|9866.6|9861.6|9834.1|9829.1|1191
1585155600000|2020-03-25 17:00:00|9858.4|9853.4|9898.9|9893.9|9913.9|9908.9|9849.1|9844.1|970
1585155900000|2020-03-25 17:05:00|9898.6|9893.6|9941.1|9936.1|9943.1|9938.1|9892.6|9887.6|1169
1585156200000|2020-03-25 17:10:00|9940.9|9935.9|9915.6|9910.6|9944.4|9939.4|9894.9|9889.9|915
1585156500000|2020-03-25 17:15:00|9915.4|9910.4|9931.6|9926.6|9939.9|9934.9|9905.9|9900.9|695
1585156800000|2020-03-25 17:20:00|9930.6|9925.6|9930.9|9925.9|9937.9|9932.9|9910.9|9905.9|422
1585157100000|2020-03-25 17:25:00|9930.1|9925.1|9916.1|9911.1|9933.9|9928.9|9899.6|9894.6|497
1585157400000|2020-03-25 17:30:00|9916.4|9911.4|9946.4|9941.4|9947.6|9942.6|9902.1|9897.1|375
1585157700000|2020-03-25 17:35:00|9946.1|9941.1|9955.4|9950.4|9961.1|9956.1|9937.1|9932.1|627
1585158000000|2020-03-25 17:40:00|9955.1|9950.1|9964.1|9959.1|9971.4|9966.4|9943.1|9938.1|493
1585158300000|2020-03-25 17:45:00|9964.4|9959.4|9985|9980|9998.6|9993.6|9961.4|9956.4|972
1585158600000|2020-03-25 17:50:00|9981.5|9976.5|9948|9943|9998|9993|9945|9940|893
1585158900000|2020-03-25 17:55:00|9948.5|9943.5|9921|9916|9964.8|9959.8|9916.8|9911.8|903
1585159200000|2020-03-25 18:00:00|9921.3|9916.3|9895|9890|9923.3|9918.3|9894.3|9889.3|934
1585159500000|2020-03-25 18:05:00|9894.8|9889.8|9862.8|9857.8|9898.5|9893.5|9852.3|9847.3|733
1585159800000|2020-03-25 18:10:00|9862.5|9857.5|9917.5|9912.5|9917.5|9912.5|9850.8|9845.8|609
1585160100000|2020-03-25 18:15:00|9917.3|9912.3|9929|9924|9933.5|9928.5|9894.3|9889.3|505
1585160400000|2020-03-25 18:20:00|9928.8|9923.8|9922.3|9917.3|9945.3|9940.3|9918.3|9913.3|416
1585160700000|2020-03-25 18:25:00|9922.5|9917.5|9917.3|9912.3|9931.5|9926.5|9893|9888|519
1585161000000|2020-03-25 18:30:00|9917|9912|9886|9881|9927.5|9922.5|9876.8|9871.8|416
1585161300000|2020-03-25 18:35:00|9886.3|9881.3|9901|9896|9905.3|9900.3|9866|9861|562
1585161600000|2020-03-25 18:40:00|9899.8|9894.8|9915.3|9910.3|9921.8|9916.8|9884.3|9879.3|512
1585161900000|2020-03-25 18:45:00|9915.5|9910.5|9948.5|9943.5|9956|9951|9915|9910|369
1585162200000|2020-03-25 18:50:00|9948.8|9943.8|9940.8|9935.8|9962|9957|9924.3|9919.3|369
1585162500000|2020-03-25 18:55:00|9941|9936|9969.5|9964.5|9977.5|9972.5|9936.3|9931.3|330
1585162800000|2020-03-25 19:00:00|9969.8|9964.8|9985.5|9980.5|9985.5|9980.5|9954|9949|297
1585163100000|2020-03-25 19:05:00|9984.8|9979.8|9956.8|9951.8|9986.5|9981.5|9951.8|9946.8|257
1585163400000|2020-03-25 19:10:00|9956.5|9951.5|9940|9935|9956.8|9951.8|9930.5|9925.5|244
1585163700000|2020-03-25 19:15:00|9940.5|9935.5|9948.3|9943.3|9962.3|9957.3|9940.5|9935.5|188
1585164000000|2020-03-25 19:20:00|9948|9943|9959.8|9954.8|9964.8|9959.8|9945.3|9940.3|219
1585164300000|2020-03-25 19:25:00|9960|9955|9920.8|9915.8|9968.3|9963.3|9918|9913|396
1585164600000|2020-03-25 19:30:00|9918.5|9913.5|9937.3|9932.3|9960.8|9955.8|9918.3|9913.3|249
1585164900000|2020-03-25 19:35:00|9937.5|9932.5|9951.5|9946.5|9972.3|9967.3|9936|9931|320
1585165200000|2020-03-25 19:40:00|9951.8|9946.8|9917.5|9912.5|9964.3|9959.3|9901|9896|250
1585165500000|2020-03-25 19:45:00|9916.8|9911.8|9875.8|9870.8|9916.8|9911.8|9864|9859|251
1585165800000|2020-03-25 19:50:00|9876|9871|9814.8|9809.8|9876|9871|9783.8|9778.8|561
1585166100000|2020-03-25 19:55:00|9815.3|9810.3|9801.8|9796.8|9840|9835|9772.3|9767.3|400
1585166400000|2020-03-25 20:00:00|9802|9797|9816|9811|9833.8|9828.8|9796.5|9791.5|190
1585166700000|2020-03-25 20:05:00|9815.5|9810.5|9820.3|9815.3|9822.3|9817.3|9805.8|9800.8|33
1585167000000|2020-03-25 20:10:00|9820|9815|9787.5|9782.5|9821|9816|9784.8|9779.8|112
1585167300000|2020-03-25 20:15:00|9787|9782|9775.3|9770.3|9790.8|9785.8|9770.3|9765.3|48
1585167600000|2020-03-25 20:20:00|9774.8|9769.8|9764.8|9759.8|9775.8|9770.8|9764.8|9759.8|44
1585167900000|2020-03-25 20:25:00|9764.5|9759.5|9773.3|9768.3|9775|9770|9761|9756|41
1585168200000|2020-03-25 20:30:00|9773.5|9768.5|9801.5|9796.5|9801.8|9796.8|9767.3|9762.3|89
1585168500000|2020-03-25 20:35:00|9801|9796|9781.3|9776.3|9801.5|9796.5|9781.3|9776.3|23
1585168800000|2020-03-25 20:40:00|9781|9776|9765.8|9760.8|9781|9776|9765.8|9760.8|46
1585169100000|2020-03-25 20:45:00|9764.5|9759.5|9772.8|9767.8|9780.3|9775.3|9764.5|9759.5|48
1585169400000|2020-03-25 20:50:00|9771.5|9766.5|9778.8|9773.8|9791.3|9786.3|9771.3|9766.3|48
1585169700000|2020-03-25 20:55:00|9779.5|9774.5|9813.8|9808.8|9816|9811|9776.8|9771.8|98
1585170000000|2020-03-25 21:00:00|9814.9|9806.9|9813|9805|9816.2|9808.2|9811.4|9803.4|9
1585170300000|2020-03-25 21:05:00|9814.3|9806.3|9808.2|9800.2|9814.9|9806.9|9807.7|9799.7|0
1585170600000|2020-03-25 21:10:00|9807.8|9799.8|9807.5|9799.5|9808.8|9800.8|9805.6|9797.6|0
1585170900000|2020-03-25 21:15:00|9806.7|9798.7|9804.8|9796.8|9807.6|9799.6|9803.9|9795.9|0
1585171200000|2020-03-25 21:20:00|9807|9799|9801.9|9793.9|9807.2|9799.2|9800.5|9792.5|0
1585171500000|2020-03-25 21:25:00|9800.7|9792.7|9801.8|9793.8|9803.9|9795.9|9796.5|9788.5|0
1585171800000|2020-03-25 21:30:00|9801.6|9793.6|9818.3|9810.3|9818.3|9810.3|9800.5|9792.5|0
1585172100000|2020-03-25 21:35:00|9818.4|9810.4|9811.2|9803.2|9824.3|9816.3|9810.4|9802.4|0
1585172400000|2020-03-25 21:40:00|9811.1|9803.1|9813.7|9805.7|9814.9|9806.9|9811.1|9803.1|0
1585172700000|2020-03-25 21:45:00|9816.2|9808.2|9812.1|9804.1|9816.2|9808.2|9809.7|9801.7|0
1585173000000|2020-03-25 21:50:00|9812.2|9804.2|9814.4|9806.4|9817.8|9809.8|9809.6|9801.6|0
1585173300000|2020-03-25 21:55:00|9814.3|9806.3|9820.2|9812.2|9820.2|9812.2|9814.2|9806.2|0
1585173600000|2020-03-25 22:00:00|9818.3|9810.3|9884.6|9876.6|9898.9|9890.9|9796.3|9788.3|0
1585173900000|2020-03-25 22:05:00|9885.1|9877.1|9857.4|9849.4|9902.7|9894.7|9852.7|9844.7|0
1585174200000|2020-03-25 22:10:00|9856.4|9848.4|9856.4|9848.4|9882.2|9874.2|9837.6|9829.6|0
1585174500000|2020-03-25 22:15:00|9858.4|9850.4|9870.7|9862.7|9877.2|9869.2|9856.1|9848.1|0
1585174800000|2020-03-25 22:20:00|9873.2|9865.2|9833.6|9825.6|9880.5|9872.5|9829.7|9821.7|0
1585175100000|2020-03-25 22:25:00|9834.1|9826.1|9826.3|9818.3|9838.5|9830.5|9814.2|9806.2|0
1585175400000|2020-03-25 22:30:00|9826.8|9818.8|9839.6|9831.6|9850.2|9842.2|9815.4|9807.4|0
1585175700000|2020-03-25 22:35:00|9840.1|9832.1|9850|9842|9861.8|9853.8|9840.1|9832.1|0
1585176000000|2020-03-25 22:40:00|9853|9845|9852.3|9844.3|9863.4|9855.4|9846|9838|0
1585176300000|2020-03-25 22:45:00|9853.3|9845.3|9836.3|9828.3|9854.8|9846.8|9835.8|9827.8|0
1585176600000|2020-03-25 22:50:00|9834.8|9826.8|9825.4|9817.4|9842.8|9834.8|9824|9816|0
1585176900000|2020-03-25 22:55:00|9826.4|9818.4|9834.5|9826.5|9836.4|9828.4|9825.9|9817.9|0
1585177200000|2020-03-25 23:00:00|9834|9826|9796.9|9788.9|9834.5|9826.5|9794.4|9786.4|0
1585177500000|2020-03-25 23:05:00|9797.4|9789.4|9806.8|9798.8|9811.1|9803.1|9796.9|9788.9|0
1585177800000|2020-03-25 23:10:00|9807.3|9799.3|9780.5|9772.5|9808.3|9800.3|9780.5|9772.5|0
1585178100000|2020-03-25 23:15:00|9778.5|9770.5|9769.6|9761.6|9787.1|9779.1|9761|9753|0
1585178400000|2020-03-25 23:20:00|9769.1|9761.1|9781.9|9773.9|9787.9|9779.9|9764.1|9756.1|0
1585178700000|2020-03-25 23:25:00|9782|9774|9793.7|9785.7|9806|9798|9782|9774|0
1585179000000|2020-03-25 23:30:00|9794.2|9786.2|9804.3|9796.3|9805.3|9797.3|9781.3|9773.3|0
1585179300000|2020-03-25 23:35:00|9805.8|9797.8|9804.9|9796.9|9821.4|9813.4|9793.8|9785.8|0
1585179600000|2020-03-25 23:40:00|9803.9|9795.9|9789.3|9781.3|9804|9796|9773.7|9765.7|0
1585179900000|2020-03-25 23:45:00|9790.3|9782.3|9814.1|9806.1|9819.1|9811.1|9787.8|9779.8|0
1585180200000|2020-03-25 23:50:00|9812.7|9804.7|9802.2|9794.2|9816.7|9808.7|9787.8|9779.8|0
1585180500000|2020-03-25 23:55:00|9801.7|9793.7|9814.6|9806.6|9818.1|9810.1|9798.3|9790.3|0
1585180800000|2020-03-26 00:00:00|9814.1|9806.1|9783.3|9775.3|9816.8|9808.8|9782.3|9774.3|0
1585181100000|2020-03-26 00:05:00|9784.7|9776.7|9809.8|9801.8|9810.8|9802.8|9782.7|9774.7|0
1585181400000|2020-03-26 00:10:00|9810.8|9802.8|9855.8|9847.8|9877.2|9869.2|9802.8|9794.8|0
1585181700000|2020-03-26 00:15:00|9856.3|9848.3|9845.5|9838.5|9857.8|9849.8|9812|9805|133
1585182000000|2020-03-26 00:20:00|9845.3|9838.3|9874.5|9867.5|9882.3|9875.3|9831.3|9824.3|74
1585182300000|2020-03-26 00:25:00|9874.3|9867.3|9889.5|9882.5|9915.5|9908.5|9866.5|9859.5|58
1585182600000|2020-03-26 00:30:00|9889.3|9882.3|9881.5|9874.5|9895|9888|9874.5|9867.5|35
1585182900000|2020-03-26 00:35:00|9881|9874|9902|9895|9902|9895|9864.3|9857.3|40
1585183200000|2020-03-26 00:40:00|9902.3|9895.3|9883.5|9876.5|9903.8|9896.8|9873.8|9866.8|44
1585183500000|2020-03-26 00:45:00|9886.3|9879.3|9843.8|9836.8|9887|9880|9841|9834|33
1585183800000|2020-03-26 00:50:00|9840.3|9833.3|9853.8|9846.8|9853.8|9846.8|9835|9828|22
1585184100000|2020-03-26 00:55:00|9854.3|9847.3|9818|9811|9857.8|9850.8|9818|9811|25
1585184400000|2020-03-26 01:00:00|9815.8|9808.8|9743|9736|9818|9811|9725|9718|99
1585184700000|2020-03-26 01:05:00|9743.3|9736.3|9728|9721|9774.3|9767.3|9728|9721|81
1585185000000|2020-03-26 01:10:00|9726.8|9719.8|9739.5|9732.5|9765.5|9758.5|9726.3|9719.3|29
1585185300000|2020-03-26 01:15:00|9739.8|9732.8|9705.3|9698.3|9739.8|9732.8|9695.8|9688.8|57
1585185600000|2020-03-26 01:20:00|9705.5|9698.5|9677.3|9670.3|9710|9703|9670.8|9663.8|35
1585185900000|2020-03-26 01:25:00|9677.5|9670.5|9670|9663|9684.3|9677.3|9658.5|9651.5|22
1585186200000|2020-03-26 01:30:00|9669.8|9662.8|9661.8|9654.8|9688.5|9681.5|9661|9654|40
1585186500000|2020-03-26 01:35:00|9663.3|9656.3|9700.5|9693.5|9703.3|9696.3|9663.3|9656.3|36
1585186800000|2020-03-26 01:40:00|9696|9689|9714|9707|9714|9707|9691.5|9684.5|24
1585187100000|2020-03-26 01:45:00|9713.8|9706.8|9661.3|9654.3|9716|9709|9661.3|9654.3|29
1585187400000|2020-03-26 01:50:00|9661|9654|9709.5|9702.5|9709.5|9702.5|9658.3|9651.3|32
1585187700000|2020-03-26 01:55:00|9709.3|9702.3|9668.8|9661.8|9709.8|9702.8|9664.3|9657.3|22
1585188000000|2020-03-26 02:00:00|9669.8|9662.8|9673.3|9666.3|9681.8|9674.8|9651.8|9644.8|43
1585188300000|2020-03-26 02:05:00|9671.8|9664.8|9635.8|9628.8|9680|9673|9628.5|9621.5|39
1585188600000|2020-03-26 02:10:00|9636|9629|9612.5|9605.5|9644.8|9637.8|9610|9603|25
1585188900000|2020-03-26 02:15:00|9613.3|9606.3|9628.5|9621.5|9652.8|9645.8|9612|9605|27
1585189200000|2020-03-26 02:20:00|9628.3|9621.3|9658|9651|9668.8|9661.8|9628.3|9621.3|22
1585189500000|2020-03-26 02:25:00|9658.5|9651.5|9663.8|9656.8|9674.5|9667.5|9655.5|9648.5|14
1585189800000|2020-03-26 02:30:00|9666|9659|9662.5|9655.5|9676.3|9669.3|9662.5|9655.5|24
1585190100000|2020-03-26 02:35:00|9662.3|9655.3|9688.3|9681.3|9699|9692|9651.5|9644.5|59
1585190400000|2020-03-26 02:40:00|9688.5|9681.5|9664.5|9657.5|9690|9683|9664.5|9657.5|35
1585190700000|2020-03-26 02:45:00|9664.8|9657.8|9675.3|9668.3|9675.5|9668.5|9664.8|9657.8|22
1585191000000|2020-03-26 02:50:00|9675|9668|9660.8|9653.8|9675.3|9668.3|9659|9652|6
1585191300000|2020-03-26 02:55:00|9660|9653|9684|9677|9686.8|9679.8|9648|9641|17
1585191600000|2020-03-26 03:00:00|9684.3|9677.3|9692|9685|9705|9698|9684.3|9677.3|14
1585191900000|2020-03-26 03:05:00|9688.5|9681.5|9718.8|9711.8|9719.5|9712.5|9687.5|9680.5|15
1585192200000|2020-03-26 03:10:00|9719.8|9712.8|9711.5|9704.5|9719.8|9712.8|9711|9704|6
1585192500000|2020-03-26 03:15:00|9711.8|9704.8|9715|9708|9716|9709|9696.8|9689.8|15
1585192800000|2020-03-26 03:20:00|9715.3|9708.3|9696.8|9689.8|9716|9709|9696.8|9689.8|2
1585193100000|2020-03-26 03:25:00|9696.3|9689.3|9708|9701|9736|9729|9695.8|9688.8|23
1585193400000|2020-03-26 03:30:00|9708.3|9701.3|9647.8|9640.8|9711.5|9704.5|9624.3|9617.3|44
1585193700000|2020-03-26 03:35:00|9647.5|9640.5|9657.5|9650.5|9664.8|9657.8|9635.8|9628.8|12
1585194000000|2020-03-26 03:40:00|9657.8|9650.8|9671.3|9664.3|9675|9668|9657.8|9650.8|13
1585194300000|2020-03-26 03:45:00|9670.3|9663.3|9703|9696|9703.3|9696.3|9669.5|9662.5|9
1585194600000|2020-03-26 03:50:00|9703.3|9696.3|9727.5|9720.5|9728.3|9721.3|9703|9696|13
1585194900000|2020-03-26 03:55:00|9729|9722|9701.5|9694.5|9741.5|9734.5|9696.8|9689.8|23
1585195200000|2020-03-26 04:00:00|9705.5|9698.5|9678.3|9671.3|9711|9704|9674.3|9667.3|24
1585195500000|2020-03-26 04:05:00|9678|9671|9688.5|9681.5|9692.8|9685.8|9674.3|9667.3|30
1585195800000|2020-03-26 04:10:00|9688.8|9681.8|9689|9682|9711.5|9704.5|9688.8|9681.8|3
1585196100000|2020-03-26 04:15:00|9688.8|9681.8|9660.8|9653.8|9689|9682|9660.8|9653.8|7
1585196400000|2020-03-26 04:20:00|9662|9655|9684.3|9677.3|9684.3|9677.3|9646.5|9639.5|25
1585196700000|2020-03-26 04:25:00|9685.5|9678.5|9710.8|9703.8|9711.8|9704.8|9673.8|9666.8|9
1585197000000|2020-03-26 04:30:00|9711|9704|9710.3|9703.3|9720.8|9713.8|9709.5|9702.5|7
1585197300000|2020-03-26 04:35:00|9711|9704|9721.8|9714.8|9723.3|9716.3|9703.8|9696.8|2
1585197600000|2020-03-26 04:40:00|9719.8|9712.8|9719.3|9712.3|9719.8|9712.8|9709|9702|1
1585197900000|2020-03-26 04:45:00|9718.8|9711.8|9715.3|9708.3|9718.8|9711.8|9702.3|9695.3|8
1585198200000|2020-03-26 04:50:00|9715|9708|9701|9694|9715|9708|9694.5|9687.5|17
1585198500000|2020-03-26 04:55:00|9705|9698|9703.5|9696.5|9714|9707|9703|9696|21
1585198800000|2020-03-26 05:00:00|9705.3|9698.3|9676|9669|9705.3|9698.3|9662.3|9655.3|32
1585199100000|2020-03-26 05:05:00|9675.8|9668.8|9687|9680|9689.3|9682.3|9666|9659|6
1585199400000|2020-03-26 05:10:00|9687.5|9680.5|9695.3|9688.3|9711.5|9704.5|9687|9680|10
1585199700000|2020-03-26 05:15:00|9695.8|9688.8|9722.3|9715.3|9734.5|9727.5|9695.8|9688.8|16
1585200000000|2020-03-26 05:20:00|9722.5|9715.5|9695.8|9688.8|9724.3|9717.3|9695.8|9688.8|13
1585200300000|2020-03-26 05:25:00|9696|9689|9691.3|9684.3|9697.5|9690.5|9672.5|9665.5|12
1585200600000|2020-03-26 05:30:00|9692.3|9685.3|9697.8|9690.8|9703.3|9696.3|9692.3|9685.3|3
1585200900000|2020-03-26 05:35:00|9697.5|9690.5|9692|9685|9697.5|9690.5|9686.5|9679.5|3
1585201200000|2020-03-26 05:40:00|9691.8|9684.8|9699|9692|9699.5|9692.5|9691.8|9684.8|8
1585201500000|2020-03-26 05:45:00|9698.8|9691.8|9657.3|9650.3|9698.8|9691.8|9652.3|9645.3|32
1585201800000|2020-03-26 05:50:00|9661.8|9654.8|9628|9621|9673.5|9666.5|9626.5|9619.5|65
1585202100000|2020-03-26 05:55:00|9628.3|9621.3|9663.5|9656.5|9664.3|9657.3|9616.8|9609.8|42
1585202400000|2020-03-26 06:00:00|9664|9657|9658.8|9651.8|9691|9684|9658.5|9651.5|27
1585202700000|2020-03-26 06:05:00|9658|9651|9637|9630|9658|9651|9625|9618|33
1585203000000|2020-03-26 06:10:00|9637.3|9630.3|9636.8|9629.8|9651|9644|9628.8|9621.8|22
1585203300000|2020-03-26 06:15:00|9637|9630|9626.3|9619.3|9652|9645|9625|9618|30
1585203600000|2020-03-26 06:20:00|9626|9619|9627.3|9620.3|9628.3|9621.3|9596.3|9589.3|85
1585203900000|2020-03-26 06:25:00|9625.5|9618.5|9646|9639|9650.3|9643.3|9615|9608|24
1585204200000|2020-03-26 06:30:00|9646.3|9639.3|9658.8|9651.8|9659.3|9652.3|9637.8|9630.8|38
1585204500000|2020-03-26 06:35:00|9658.3|9651.3|9655.3|9648.3|9659.8|9652.8|9641.5|9634.5|19
1585204800000|2020-03-26 06:40:00|9656.8|9649.8|9643.3|9636.3|9657|9650|9642.3|9635.3|15
1585205100000|2020-03-26 06:45:00|9643|9636|9643.5|9636.5|9658.8|9651.8|9639.5|9632.5|24
1585205400000|2020-03-26 06:50:00|9646|9639|9652.8|9645.8|9656.8|9649.8|9646|9639|23
1585205700000|2020-03-26 06:55:00|9652.5|9645.5|9630.3|9623.3|9655|9648|9630.3|9623.3|59
1585206000000|2020-03-26 07:00:00|9630|9623|9574.8|9569.8|9632|9627|9566.5|9561.5|537
1585206300000|2020-03-26 07:05:00|9575|9570|9619.3|9614.3|9619.3|9614.3|9570.8|9565.8|229
1585206600000|2020-03-26 07:10:00|9619|9614|9595.5|9590.5|9619.3|9614.3|9587|9582|242
1585206900000|2020-03-26 07:15:00|9596.3|9591.3|9586|9581|9608|9603|9583.5|9578.5|382
1585207200000|2020-03-26 07:20:00|9585|9580|9596.5|9591.5|9619|9614|9574.5|9569.5|407
1585207500000|2020-03-26 07:25:00|9599.8|9594.8|9613|9608|9623.8|9618.8|9596.5|9591.5|294
1585207800000|2020-03-26 07:30:00|9616.3|9611.3|9577|9572|9616.8|9611.8|9559.5|9554.5|636
1585208100000|2020-03-26 07:35:00|9577.3|9572.3|9571.3|9566.3|9588.8|9583.8|9567.3|9562.3|239
1585208400000|2020-03-26 07:40:00|9570.5|9565.5|9589.8|9584.8|9604.5|9599.5|9570|9565|261
1585208700000|2020-03-26 07:45:00|9589.5|9584.5|9581.5|9576.5|9602.8|9597.8|9579.8|9574.8|320
1585209000000|2020-03-26 07:50:00|9581.8|9576.8|9566|9561|9586|9581|9564.3|9559.3|299
1585209300000|2020-03-26 07:55:00|9565.8|9560.8|9605.5|9600.5|9607.5|9602.5|9563.5|9558.5|431
1585209600000|2020-03-26 08:00:00|9605|9601|9679.8|9675.8|9686.8|9682.8|9578|9574|1793
1585209900000|2020-03-26 08:05:00|9679.5|9675.5|9685|9681|9717.5|9713.5|9671.5|9667.5|1105
1585210200000|2020-03-26 08:10:00|9682.5|9678.5|9658.8|9654.8|9690.3|9686.3|9649.5|9645.5|839
1585210500000|2020-03-26 08:15:00|9659|9655|9618.3|9614.3|9679.3|9675.3|9615.5|9611.5|646
1585210800000|2020-03-26 08:20:00|9618.5|9614.5|9643|9639|9646.5|9642.5|9603.8|9599.8|671
1585211100000|2020-03-26 08:25:00|9642.8|9638.8|9630.8|9626.8|9673.5|9669.5|9612|9608|706
1585211400000|2020-03-26 08:30:00|9630.5|9626.5|9688.8|9684.8|9688.8|9684.8|9627|9623|1014
1585211700000|2020-03-26 08:35:00|9690.3|9686.3|9656.8|9652.8|9700|9696|9633.3|9629.3|669
1585212000000|2020-03-26 08:40:00|9656.5|9652.5|9661.8|9657.8|9668|9664|9621|9617|702
1585212300000|2020-03-26 08:45:00|9662|9658|9698.3|9694.3|9698.5|9694.5|9642.3|9638.3|737
1585212600000|2020-03-26 08:50:00|9698|9694|9708|9704|9717|9713|9675|9671|1085
1585212900000|2020-03-26 08:55:00|9707.5|9703.5|9734.5|9730.5|9736|9732|9673.3|9669.3|769
1585213200000|2020-03-26 09:00:00|9734.8|9730.8|9765.5|9761.5|9767.3|9763.3|9716.8|9712.8|790
1585213500000|2020-03-26 09:05:00|9765.8|9761.8|9719.8|9715.8|9768|9764|9719.8|9715.8|616
1585213800000|2020-03-26 09:10:00|9718.8|9714.8|9674.8|9670.8|9736.8|9732.8|9672.8|9668.8|514
1585214100000|2020-03-26 09:15:00|9674.5|9670.5|9673.8|9669.8|9692.8|9688.8|9660.8|9656.8|678
1585214400000|2020-03-26 09:20:00|9673.3|9669.3|9688.8|9684.8|9696.3|9692.3|9654.3|9650.3|400
1585214700000|2020-03-26 09:25:00|9688|9684|9633|9629|9691.5|9687.5|9625.8|9621.8|519
1585215000000|2020-03-26 09:30:00|9633.5|9629.5|9637.5|9633.5|9663.3|9659.3|9621.8|9617.8|656
1585215300000|2020-03-26 09:35:00|9636.8|9632.8|9653|9649|9661.5|9657.5|9618.8|9614.8|471
1585215600000|2020-03-26 09:40:00|9652.8|9648.8|9648|9644|9668.3|9664.3|9635.5|9631.5|430
1585215900000|2020-03-26 09:45:00|9648.3|9644.3|9688|9684|9690.3|9686.3|9641|9637|459
1585216200000|2020-03-26 09:50:00|9689|9685|9665|9661|9694.3|9690.3|9659.8|9655.8|596
1585216500000|2020-03-26 09:55:00|9668.3|9664.3|9699|9695|9700.3|9696.3|9660.5|9656.5|495
1585216800000|2020-03-26 10:00:00|9699.3|9695.3|9700.5|9696.5|9709|9705|9675|9671|497
1585217100000|2020-03-26 10:05:00|9700.8|9696.8|9706|9702|9716.3|9712.3|9690.8|9686.8|423
1585217400000|2020-03-26 10:10:00|9704.3|9700.3|9665.5|9661.5|9713|9709|9664.5|9660.5|761
1585217700000|2020-03-26 10:15:00|9665.8|9661.8|9644.3|9640.3|9669.5|9665.5|9627.8|9623.8|660
1585218000000|2020-03-26 10:20:00|9648.3|9644.3|9641.5|9637.5|9656.3|9652.3|9639.8|9635.8|371
1585218300000|2020-03-26 10:25:00|9642|9638|9672.5|9668.5|9674.3|9670.3|9641.8|9637.8|433
1585218600000|2020-03-26 10:30:00|9673.3|9669.3|9691.5|9687.5|9707.8|9703.8|9671.3|9667.3|524
1585218900000|2020-03-26 10:35:00|9692|9688|9725|9721|9731.3|9727.3|9689.3|9685.3|674
1585219200000|2020-03-26 10:40:00|9724.8|9720.8|9708.3|9704.3|9735.5|9731.5|9700.8|9696.8|613
1585219500000|2020-03-26 10:45:00|9708.5|9704.5|9730.3|9726.3|9743.3|9739.3|9705.3|9701.3|674
1585219800000|2020-03-26 10:50:00|9730.5|9726.5|9697|9693|9740.3|9736.3|9695|9691|657
1585220100000|2020-03-26 10:55:00|9696.3|9692.3|9694.5|9690.5|9701.3|9697.3|9674.8|9670.8|726
1585220400000|2020-03-26 11:00:00|9694.3|9690.3|9676.3|9672.3|9694.3|9690.3|9674.3|9670.3|273
1585220700000|2020-03-26 11:05:00|9676|9672|9673|9669|9678.5|9674.5|9649|9645|400
1585221000000|2020-03-26 11:10:00|9673.3|9669.3|9678|9674|9694.8|9690.8|9669.5|9665.5|422
1585221300000|2020-03-26 11:15:00|9678.3|9674.3|9671.3|9667.3|9686.8|9682.8|9660.5|9656.5|530
1585221600000|2020-03-26 11:20:00|9671.8|9667.8|9678.8|9674.8|9691.8|9687.8|9671.8|9667.8|349
1585221900000|2020-03-26 11:25:00|9679|9675|9669.5|9665.5|9688.3|9684.3|9666.3|9662.3|377
1585222200000|2020-03-26 11:30:00|9667|9663|9691.3|9687.3|9692.5|9688.5|9663.5|9659.5|378
1585222500000|2020-03-26 11:35:00|9691|9687|9693.8|9689.8|9700.3|9696.3|9682|9678|362
1585222800000|2020-03-26 11:40:00|9694.3|9690.3|9650.3|9646.3|9694.3|9690.3|9648.8|9644.8|918
1585223100000|2020-03-26 11:45:00|9650.8|9646.8|9631.5|9627.5|9652.5|9648.5|9627|9623|1029
1585223400000|2020-03-26 11:50:00|9632.3|9628.3|9624|9620|9635.3|9631.3|9615|9611|642
1585223700000|2020-03-26 11:55:00|9623.5|9619.5|9630.3|9626.3|9639|9635|9618.3|9614.3|486
1585224000000|2020-03-26 12:00:00|9635|9631|9597.5|9593.5|9638.3|9634.3|9592.8|9588.8|731
1585224300000|2020-03-26 12:05:00|9596.5|9592.5|9592.8|9588.8|9608|9604|9590.3|9586.3|455
1585224600000|2020-03-26 12:10:00|9591|9587|9587|9583|9595.5|9591.5|9577|9573|704
1585224900000|2020-03-26 12:15:00|9586.8|9582.8|9617|9613|9622.8|9618.8|9573.3|9569.3|707
1585225200000|2020-03-26 12:20:00|9615.5|9611.5|9573|9569|9621.5|9617.5|9571.5|9567.5|745
1585225500000|2020-03-26 12:25:00|9574.8|9570.8|9572.3|9568.3|9595|9591|9572.3|9568.3|688
1585225800000|2020-03-26 12:30:00|9570|9566|9603|9599|9639.5|9635.5|9526.5|9522.5|2528
1585226100000|2020-03-26 12:35:00|9603.5|9599.5|9649.8|9645.8|9664|9660|9601.8|9597.8|1072
1585226400000|2020-03-26 12:40:00|9649.5|9645.5|9649.3|9645.3|9685.5|9681.5|9649.3|9645.3|1011
1585226700000|2020-03-26 12:45:00|9650.8|9646.8|9667.5|9663.5|9674|9670|9634.5|9630.5|656
1585227000000|2020-03-26 12:50:00|9667.3|9663.3|9653|9649|9681|9677|9646|9642|403
1585227300000|2020-03-26 12:55:00|9655.3|9651.3|9672.5|9668.5|9696.5|9692.5|9641.8|9637.8|605
1585227600000|2020-03-26 13:00:00|9672.3|9668.3|9672.5|9668.5|9674.3|9670.3|9641.8|9637.8|363
1585227900000|2020-03-26 13:05:00|9672.3|9668.3|9713.8|9709.8|9715|9711|9661.5|9657.5|744
1585228200000|2020-03-26 13:10:00|9714|9710|9712.8|9708.8|9724.3|9720.3|9705.3|9701.3|764
1585228500000|2020-03-26 13:15:00|9713.8|9709.8|9695.8|9691.8|9713.8|9709.8|9669.5|9665.5|925
1585228800000|2020-03-26 13:20:00|9697.8|9693.8|9743|9739|9746.3|9742.3|9685|9681|826
1585229100000|2020-03-26 13:25:00|9744.3|9740.3|9767.7|9763.7|9815.8|9811.8|9742|9738|1573
1585229400000|2020-03-26 13:30:00|9767.4|9763.4|9776.2|9772.2|9805.9|9801.9|9753.2|9749.2|1628
1585229700000|2020-03-26 13:35:00|9776.4|9772.4|9796.4|9792.4|9809.4|9805.4|9765.9|9761.9|915
1585230000000|2020-03-26 13:40:00|9796.7|9792.7|9803.4|9799.4|9820.2|9816.2|9784.4|9780.4|868
1585230300000|2020-03-26 13:45:00|9803.9|9799.9|9779.7|9775.7|9808.9|9804.9|9773.4|9769.4|781
1585230600000|2020-03-26 13:50:00|9779.9|9775.9|9812.7|9808.7|9815.4|9811.4|9756.7|9752.7|695
1585230900000|2020-03-26 13:55:00|9812.9|9808.9|9830.2|9826.2|9849.9|9845.9|9811.7|9807.7|986
1585231200000|2020-03-26 14:00:00|9830.4|9826.4|9797.7|9793.7|9844.4|9840.4|9793.2|9789.2|806
1585231500000|2020-03-26 14:05:00|9797.9|9793.9|9870.7|9866.7|9870.7|9866.7|9797.9|9793.9|615
1585231800000|2020-03-26 14:10:00|9867.4|9863.4|9830.2|9826.2|9872.7|9868.7|9830.2|9826.2|493
1585232100000|2020-03-26 14:15:00|9832.9|9828.9|9892.9|9888.9|9894.4|9890.4|9827.7|9823.7|681
1585232400000|2020-03-26 14:20:00|9892.7|9888.7|9876.9|9872.9|9902.7|9898.7|9873.2|9869.2|594
1585232700000|2020-03-26 14:25:00|9876.7|9872.7|9850.2|9846.2|9887.2|9883.2|9849.4|9845.4|777
1585233000000|2020-03-26 14:30:00|9849.9|9845.9|9892.4|9888.4|9898.2|9894.2|9848.2|9844.2|561
1585233300000|2020-03-26 14:35:00|9893.7|9889.7|9858.2|9854.2|9894.4|9890.4|9854.4|9850.4|772
1585233600000|2020-03-26 14:40:00|9858.4|9854.4|9845.4|9841.4|9858.4|9854.4|9822.4|9818.4|1058
1585233900000|2020-03-26 14:45:00|9845.7|9841.7|9799.2|9795.2|9856.2|9852.2|9779.2|9775.2|786
1585234200000|2020-03-26 14:50:00|9798.9|9794.9|9779.7|9775.7|9806.2|9802.2|9769.2|9765.2|679
1585234500000|2020-03-26 14:55:00|9775.7|9771.7|9790.9|9786.9|9811.7|9807.7|9764.7|9760.7|914
1585234800000|2020-03-26 15:00:00|9791.2|9787.2|9803.4|9799.4|9803.4|9799.4|9759.4|9755.4|1132
1585235100000|2020-03-26 15:05:00|9802.4|9798.4|9790.4|9786.4|9821.9|9817.9|9781.4|9777.4|701
1585235400000|2020-03-26 15:10:00|9790.7|9786.7|9829.2|9825.2|9839.7|9835.7|9790.7|9786.7|699
1585235700000|2020-03-26 15:15:00|9829.4|9825.4|9870.2|9866.2|9873.9|9869.9|9826.2|9822.2|643
1585236000000|2020-03-26 15:20:00|9872.7|9868.7|9888.7|9884.7|9890.4|9886.4|9868.4|9864.4|1040
1585236300000|2020-03-26 15:25:00|9888.9|9884.9|9894.9|9890.9|9901.9|9897.9|9877.4|9873.4|712
1585236600000|2020-03-26 15:30:00|9895.2|9891.2|9934.4|9930.4|9944.2|9940.2|9892.4|9888.4|1121
1585236900000|2020-03-26 15:35:00|9934.2|9930.2|9934.7|9930.7|9948.2|9944.2|9915.4|9911.4|1000
1585237200000|2020-03-26 15:40:00|9934.9|9930.9|9943.2|9939.2|9949.2|9945.2|9922.7|9918.7|663
1585237500000|2020-03-26 15:45:00|9942.7|9938.7|9923.7|9919.7|9943.2|9939.2|9910.9|9906.9|864
1585237800000|2020-03-26 15:50:00|9925.2|9921.2|9935.2|9931.2|9955.2|9951.2|9911.4|9907.4|1014
1585238100000|2020-03-26 15:55:00|9933.2|9929.2|9915.5|9911.5|9933.9|9929.9|9896.5|9892.5|1008
1585238400000|2020-03-26 16:00:00|9916.5|9912.5|9939|9935|9951.8|9947.8|9916|9912|1065
1585238700000|2020-03-26 16:05:00|9939.3|9935.3|9947|9943|9960.8|9956.8|9932.5|9928.5|1032
1585239000000|2020-03-26 16:10:00|9947.3|9943.3|9930.5|9926.5|9957.5|9953.5|9928.8|9924.8|857
1585239300000|2020-03-26 16:15:00|9928.8|9924.8|9902|9898|9934.3|9930.3|9898.5|9894.5|1002
1585239600000|2020-03-26 16:20:00|9901.3|9897.3|9941.3|9937.3|9942.8|9938.8|9901.3|9897.3|930
1585239900000|2020-03-26 16:25:00|9940.5|9936.5|9962.8|9958.8|9989.8|9985.8|9940.3|9936.3|2872
1585240200000|2020-03-26 16:30:00|9963.3|9959.3|10008|10003|10029.8|10024.8|9956.8|9951.8|5107
1585240500000|2020-03-26 16:35:00|10004.8|9999.8|10012.3|10007.3|10014.5|10009.5|9982.8|9977.8|2651
1585240800000|2020-03-26 16:40:00|10013.3|10008.3|9994.8|9989.8|10014|10009|9992.8|9987.8|1387
1585241100000|2020-03-26 16:45:00|9994.3|9989.3|10004.3|9999.3|10004.8|9999.8|9984.5|9979.5|763
1585241400000|2020-03-26 16:50:00|10003.3|9998.3|10008.3|10003.3|10030.3|10025.3|10003.3|9998.3|775
1585241700000|2020-03-26 16:55:00|10008.5|10003.5|10014.8|10009.8|10019.3|10014.3|9998.3|9993.3|671
1585242000000|2020-03-26 17:00:00|10013|10008|10029.8|10024.8|10032.3|10027.3|10006|10001|765
1585242300000|2020-03-26 17:05:00|10030|10025|9970.3|9965.3|10030|10025|9968|9963|1178
1585242600000|2020-03-26 17:10:00|9971.3|9966.3|9952.8|9947.8|9978.5|9973.5|9944.5|9939.5|882
1585242900000|2020-03-26 17:15:00|9952.5|9947.5|9958.8|9953.8|9975.5|9970.5|9942.3|9937.3|634
1585243200000|2020-03-26 17:20:00|9959|9954|9944|9939|9962.5|9957.5|9928.8|9923.8|626
1585243500000|2020-03-26 17:25:00|9946.3|9941.3|9934.3|9929.3|9955.3|9950.3|9928.8|9923.8|501
1585243800000|2020-03-26 17:30:00|9934|9929|9907.3|9902.3|9945.8|9940.8|9899|9894|484
1585244100000|2020-03-26 17:35:00|9907.8|9902.8|9902.8|9897.8|9925.3|9920.3|9884.8|9879.8|505
1585244400000|2020-03-26 17:40:00|9903.3|9898.3|9928.8|9923.8|9929|9924|9894.5|9889.5|416
1585244700000|2020-03-26 17:45:00|9929|9924|9940.3|9935.3|9942|9937|9913.3|9908.3|411
1585245000000|2020-03-26 17:50:00|9940.5|9935.5|9938.5|9933.5|9955|9950|9930|9925|312
1585245300000|2020-03-26 17:55:00|9938.3|9933.3|9922.5|9917.5|9941.3|9936.3|9911.5|9906.5|363
1585245600000|2020-03-26 18:00:00|9923.8|9918.8|9939.5|9934.5|9944.5|9939.5|9910.8|9905.8|291
1585245900000|2020-03-26 18:05:00|9939.8|9934.8|9909|9904|9940.3|9935.3|9893.8|9888.8|318
1585246200000|2020-03-26 18:10:00|9907.8|9902.8|9891.3|9886.3|9929.3|9924.3|9883.8|9878.8|310
1585246500000|2020-03-26 18:15:00|9891|9886|9904.8|9899.8|9916.5|9911.5|9882.5|9877.5|383
1585246800000|2020-03-26 18:20:00|9901.3|9896.3|9930.3|9925.3|9944.5|9939.5|9897|9892|300
1585247100000|2020-03-26 18:25:00|9931.5|9926.5|9939|9934|9950.8|9945.8|9924.8|9919.8|194
1585247400000|2020-03-26 18:30:00|9939.3|9934.3|9970.8|9965.8|9981.3|9976.3|9939.3|9934.3|283
1585247700000|2020-03-26 18:35:00|9969.3|9964.3|9970.8|9965.8|9994|9989|9962.5|9957.5|306
1585248000000|2020-03-26 18:40:00|9970.3|9965.3|9959.5|9954.5|9981.3|9976.3|9953.3|9948.3|228
1585248300000|2020-03-26 18:45:00|9960|9955|9962.8|9957.8|9977.8|9972.8|9955.5|9950.5|113
1585248600000|2020-03-26 18:50:00|9963.8|9958.8|10000|9995|10006.5|10001.5|9962.3|9957.3|588
1585248900000|2020-03-26 18:55:00|9999.8|9994.8|10005.8|10000.8|10015.8|10010.8|9979.8|9974.8|418
1585249200000|2020-03-26 19:00:00|10005.5|10000.5|10004.5|9999.5|10007.5|10002.5|9987.5|9982.5|325
1585249500000|2020-03-26 19:05:00|10004.3|9999.3|9970.5|9965.5|10006.8|10001.8|9965.8|9960.8|363
1585249800000|2020-03-26 19:10:00|9970.8|9965.8|9976.8|9971.8|9992.5|9987.5|9970|9965|242
1585250100000|2020-03-26 19:15:00|9977|9972|9975.8|9970.8|9986.5|9981.5|9965|9960|265
1585250400000|2020-03-26 19:20:00|9975.5|9970.5|9965.3|9960.3|9982.8|9977.8|9963.8|9958.8|189
1585250700000|2020-03-26 19:25:00|9964|9959|9990.5|9985.5|9991.8|9986.8|9961.8|9956.8|265
1585251000000|2020-03-26 19:30:00|9990.3|9985.3|10012|10007|10017.3|10012.3|9985.5|9980.5|239
1585251300000|2020-03-26 19:35:00|10011.8|10006.8|9951|9946|10019.5|10014.5|9925.5|9920.5|424
1585251600000|2020-03-26 19:40:00|9954.3|9949.3|9970.3|9965.3|9978.3|9973.3|9949.5|9944.5|154
1585251900000|2020-03-26 19:45:00|9969|9964|9948|9943|9976.5|9971.5|9945.3|9940.3|205
1585252200000|2020-03-26 19:50:00|9952|9947|10034.5|10029.5|10037.5|10032.5|9952|9947|467
1585252500000|2020-03-26 19:55:00|10034.8|10029.8|10036.8|10031.8|10053|10048|10011|10006|384
1585252800000|2020-03-26 20:00:00|10035.8|10030.8|10017.8|10012.8|10046|10041|10012.5|10007.5|291
1585253100000|2020-03-26 20:05:00|10018|10013|10040.5|10035.5|10040.5|10035.5|10016.5|10011.5|152
1585253400000|2020-03-26 20:10:00|10041.3|10036.3|10039.8|10034.8|10044.5|10039.5|10036.8|10031.8|64
1585253700000|2020-03-26 20:15:00|10040|10035|10044.5|10039.5|10045.3|10040.3|10036.3|10031.3|38
1585254000000|2020-03-26 20:20:00|10043.5|10038.5|10049|10044|10049|10044|10043.5|10038.5|16
1585254300000|2020-03-26 20:25:00|10048.8|10043.8|10042|10037|10049.8|10044.8|10037.8|10032.8|52
1585254600000|2020-03-26 20:30:00|10041|10036|10048|10043|10050.8|10045.8|10040.5|10035.5|47
1585254900000|2020-03-26 20:35:00|10048.5|10043.5|10072.8|10067.8|10072.8|10067.8|10048.5|10043.5|95
1585255200000|2020-03-26 20:40:00|10072.5|10067.5|10066.8|10061.8|10072.8|10067.8|10063.8|10058.8|34
1585255500000|2020-03-26 20:45:00|10066.5|10061.5|10072.8|10067.8|10075.8|10070.8|10065.5|10060.5|64
1585255800000|2020-03-26 20:50:00|10072.5|10067.5|10065.5|10060.5|10072.8|10067.8|10061.3|10056.3|56
1585256100000|2020-03-26 20:55:00|10066|10061|10081.8|10076.8|10082.5|10077.5|10065.3|10060.3|165
1585256400000|2020-03-26 21:00:00|10082.6|10074.6|10077.7|10069.7|10085.6|10077.6|10077.7|10069.7|24
1585256700000|2020-03-26 21:05:00|10078|10070|10078|10070|10078.9|10070.9|10074.2|10066.2|0
1585257000000|2020-03-26 21:10:00|10078.8|10070.8|10073.9|10065.9|10079|10071|10072.2|10064.2|0
1585257300000|2020-03-26 21:15:00|10073.2|10065.2|10071.7|10063.7|10073.2|10065.2|10069.9|10061.9|0
1585257600000|2020-03-26 21:20:00|10071.3|10063.3|10071.4|10063.4|10074.7|10066.7|10066.1|10058.1|0
1585257900000|2020-03-26 21:25:00|10072.1|10064.1|10079|10071|10080.5|10072.5|10072.1|10064.1|0
1585258200000|2020-03-26 21:30:00|10079.3|10071.3|10083.9|10075.9|10088.6|10080.6|10078.6|10070.6|0
1585258500000|2020-03-26 21:35:00|10082.9|10074.9|10086.2|10078.2|10086.2|10078.2|10082.4|10074.4|0
1585258800000|2020-03-26 21:40:00|10086.3|10078.3|10079.9|10071.9|10086.3|10078.3|10077.3|10069.3|0
1585259100000|2020-03-26 21:45:00|10080|10072|10085.6|10077.6|10087.5|10079.5|10078.5|10070.5|0
1585259400000|2020-03-26 21:50:00|10086.2|10078.2|10082|10074|10088.7|10080.7|10080.1|10072.1|0
1585259700000|2020-03-26 21:55:00|10081.8|10073.8|10095.4|10087.4|10097.1|10089.1|10078.8|10070.8|0
1585260000000|2020-03-26 22:00:00|10108.1|10100.1|10078.3|10070.3|10111|10103|10065.4|10057.4|0
1585260300000|2020-03-26 22:05:00|10079.8|10071.8|10059.6|10051.6|10081.2|10073.2|10048.9|10040.9|0
1585260600000|2020-03-26 22:10:00|10060.6|10052.6|10070.7|10062.7|10070.7|10062.7|10046.5|10038.5|0
1585260900000|2020-03-26 22:15:00|10069.7|10061.7|10055.4|10047.4|10070.7|10062.7|10047.4|10039.4|0
1585261200000|2020-03-26 22:20:00|10054.4|10046.4|10042.7|10034.7|10055.2|10047.2|10037.3|10029.3|0
1585261500000|2020-03-26 22:25:00|10042.2|10034.2|10056.8|10048.8|10058.2|10050.2|10033.8|10025.8|0
1585261800000|2020-03-26 22:30:00|10057.2|10049.2|10063.7|10055.7|10075.9|10067.9|10052.4|10044.4|0
1585262100000|2020-03-26 22:35:00|10060.9|10052.9|10063.3|10055.3|10069.6|10061.6|10054.6|10046.6|0
1585262400000|2020-03-26 22:40:00|10063.8|10055.8|10043.8|10035.8|10067.1|10059.1|10040.9|10032.9|0
1585262700000|2020-03-26 22:45:00|10043.3|10035.3|10036.3|10028.3|10047.6|10039.6|10020|10012|0
1585263000000|2020-03-26 22:50:00|10035.3|10027.3|10027.9|10019.9|10038.1|10030.1|10023.1|10015.1|0
1585263300000|2020-03-26 22:55:00|10028.3|10020.3|10016.5|10008.5|10034.1|10026.1|10013.2|10005.2|0
1585263600000|2020-03-26 23:00:00|10017|10009|10016.3|10008.3|10022.1|10014.1|10010.5|10002.5|0
1585263900000|2020-03-26 23:05:00|10016.8|10008.8|10016.1|10008.1|10017.9|10009.9|10000|9992|0
1585264200000|2020-03-26 23:10:00|10014.6|10006.6|10022.3|10014.3|10027.1|10019.1|10014.6|10006.6|0
1585264500000|2020-03-26 23:15:00|10021.8|10013.8|10056.7|10048.7|10067.4|10059.4|10018.9|10010.9|0
1585264800000|2020-03-26 23:20:00|10056.3|10048.3|10063.9|10055.9|10063.9|10055.9|10049.3|10041.3|0
1585265100000|2020-03-26 23:25:00|10063.5|10055.5|10056.8|10048.8|10067.1|10059.1|10051.7|10043.7|0
1585265400000|2020-03-26 23:30:00|10057.3|10049.3|10039.5|10031.5|10057.3|10049.3|10034|10026|0
1585265700000|2020-03-26 23:35:00|10040.5|10032.5|10062.2|10054.2|10065.5|10057.5|10037.4|10029.4|0
1585266000000|2020-03-26 23:40:00|10060.8|10052.8|10071.4|10063.4|10085.7|10077.7|10060.1|10052.1|0
1585266300000|2020-03-26 23:45:00|10070.4|10062.4|10071.4|10063.4|10085.7|10077.7|10068|10060|0
1585266600000|2020-03-26 23:50:00|10070.9|10062.9|10072.2|10064.2|10077.4|10069.4|10061.6|10053.6|0
1585266900000|2020-03-26 23:55:00|10073.1|10065.1|10110.7|10102.7|10121.1|10113.1|10070.2|10062.2|0
1585267200000|2020-03-27 00:00:00|10110.3|10102.3|10121.6|10113.6|10122.6|10114.6|10095.2|10087.2|0
1585267500000|2020-03-27 00:05:00|10117.8|10109.8|10094|10086|10122.6|10114.6|10085.5|10077.5|0
1585267800000|2020-03-27 00:10:00|10094.5|10086.5|10066.6|10058.6|10101.2|10093.2|10063.1|10055.1|0
1585268100000|2020-03-27 00:15:00|10067.5|10059.5|10044.5|10037.5|10075|10068|10044|10037|59
1585268400000|2020-03-27 00:20:00|10043.5|10036.5|10038.8|10031.8|10050.8|10043.8|10027.8|10020.8|55
1585268700000|2020-03-27 00:25:00|10038.5|10031.5|10056.5|10049.5|10060.5|10053.5|10038|10031|30
1585269000000|2020-03-27 00:30:00|10057|10050|10050.5|10043.5|10068.8|10061.8|10048|10041|33
1585269300000|2020-03-27 00:35:00|10049.5|10042.5|10052.8|10045.8|10061|10054|10048|10041|32
1585269600000|2020-03-27 00:40:00|10051|10044|10027|10020|10051.8|10044.8|10027|10020|27
1585269900000|2020-03-27 00:45:00|10027.3|10020.3|9970.5|9963.5|10028.8|10021.8|9968.8|9961.8|50
1585270200000|2020-03-27 00:50:00|9970.3|9963.3|9975.5|9968.5|10000.3|9993.3|9960.5|9953.5|64
1585270500000|2020-03-27 00:55:00|9975.3|9968.3|9943.5|9936.5|9975.3|9968.3|9938.3|9931.3|53
1585270800000|2020-03-27 01:00:00|9943.8|9936.8|9943.5|9936.5|9953.5|9946.5|9924.3|9917.3|82
1585271100000|2020-03-27 01:05:00|9943|9936|9895.8|9888.8|9943|9936|9894|9887|78
1585271400000|2020-03-27 01:10:00|9896|9889|9866.8|9859.8|9903.8|9896.8|9866.8|9859.8|57
1585271700000|2020-03-27 01:15:00|9867.3|9860.3|9886.3|9879.3|9916.5|9909.5|9864|9857|60
1585272000000|2020-03-27 01:20:00|9882.8|9875.8|9902|9895|9910.8|9903.8|9872.8|9865.8|43
1585272300000|2020-03-27 01:25:00|9901.5|9894.5|9904.8|9897.8|9926.3|9919.3|9900.3|9893.3|30
1585272600000|2020-03-27 01:30:00|9905|9898|9927.3|9920.3|9931|9924|9895|9888|31
1585272900000|2020-03-27 01:35:00|9927.5|9920.5|9908.3|9901.3|9944.3|9937.3|9900.5|9893.5|21
1585273200000|2020-03-27 01:40:00|9908|9901|9899|9892|9912.8|9905.8|9899|9892|18
1585273500000|2020-03-27 01:45:00|9894|9887|9893.5|9886.5|9914|9907|9893.5|9886.5|23
1585273800000|2020-03-27 01:50:00|9893.8|9886.8|9888.5|9881.5|9894.5|9887.5|9867.3|9860.3|35
1585274100000|2020-03-27 01:55:00|9892.5|9885.5|9912.3|9905.3|9912.3|9905.3|9891.3|9884.3|16
1585274400000|2020-03-27 02:00:00|9912.5|9905.5|9894.3|9887.3|9912.5|9905.5|9883|9876|24
1585274700000|2020-03-27 02:05:00|9894|9887|9888.3|9881.3|9903|9896|9888|9881|7
1585275000000|2020-03-27 02:10:00|9885.5|9878.5|9845.8|9838.8|9889|9882|9845.8|9838.8|28
1585275300000|2020-03-27 02:15:00|9844.8|9837.8|9852.3|9845.3|9860.8|9853.8|9843.5|9836.5|37
1585275600000|2020-03-27 02:20:00|9851.8|9844.8|9860|9853|9860.8|9853.8|9849|9842|16
1585275900000|2020-03-27 02:25:00|9859.8|9852.8|9845.8|9838.8|9861.3|9854.3|9842.5|9835.5|16
1585276200000|2020-03-27 02:30:00|9845.5|9838.5|9860.5|9853.5|9863|9856|9841.8|9834.8|37
1585276500000|2020-03-27 02:35:00|9860.3|9853.3|9849.3|9842.3|9860.3|9853.3|9848.3|9841.3|9
1585276800000|2020-03-27 02:40:00|9849|9842|9869.3|9862.3|9872.5|9865.5|9844|9837|24
1585277100000|2020-03-27 02:45:00|9869.5|9862.5|9873.8|9866.8|9884.5|9877.5|9863.5|9856.5|18
1585277400000|2020-03-27 02:50:00|9874|9867|9846|9839|9893.8|9886.8|9846|9839|18
1585277700000|2020-03-27 02:55:00|9845.8|9838.8|9846.3|9839.3|9853.3|9846.3|9823.5|9816.5|74
1585278000000|2020-03-27 03:00:00|9846|9839|9840.5|9833.5|9862.5|9855.5|9836.5|9829.5|26
1585278300000|2020-03-27 03:05:00|9840.8|9833.8|9861.8|9854.8|9868.3|9861.3|9840.8|9833.8|19
1585278600000|2020-03-27 03:10:00|9861.5|9854.5|9876.3|9869.3|9879.8|9872.8|9855.3|9848.3|8
1585278900000|2020-03-27 03:15:00|9876|9869|9866|9859|9876|9869|9866|9859|12
1585279200000|2020-03-27 03:20:00|9866.3|9859.3|9895|9888|9909.8|9902.8|9865|9858|27
1585279500000|2020-03-27 03:25:00|9895.3|9888.3|9913.3|9906.3|9917.3|9910.3|9892.3|9885.3|14
1585279800000|2020-03-27 03:30:00|9913.5|9906.5|9909.5|9902.5|9916.8|9909.8|9896.8|9889.8|29
1585280100000|2020-03-27 03:35:00|9909.8|9902.8|9885.5|9878.5|9912|9905|9885.3|9878.3|7
1585280400000|2020-03-27 03:40:00|9885.3|9878.3|9899|9892|9908.3|9901.3|9879.3|9872.3|11
1585280700000|2020-03-27 03:45:00|9898.8|9891.8|9910.5|9903.5|9912.5|9905.5|9897.5|9890.5|7
1585281000000|2020-03-27 03:50:00|9910.3|9903.3|9926.8|9919.8|9944|9937|9907.5|9900.5|44
1585281300000|2020-03-27 03:55:00|9926.5|9919.5|9946.5|9939.5|9959.5|9952.5|9918.3|9911.3|21
1585281600000|2020-03-27 04:00:00|9946.8|9939.8|9947.3|9940.3|9957.8|9950.8|9935|9928|24
1585281900000|2020-03-27 04:05:00|9947.8|9940.8|9922|9915|9947.8|9940.8|9920.5|9913.5|16
1585282200000|2020-03-27 04:10:00|9922.3|9915.3|9925.3|9918.3|9925.5|9918.5|9920.5|9913.5|2
1585282500000|2020-03-27 04:15:00|9921.3|9914.3|9926.8|9919.8|9936|9929|9917.8|9910.8|10
1585282800000|2020-03-27 04:20:00|9926.5|9919.5|9937.8|9930.8|9942|9935|9915.3|9908.3|35
1585283100000|2020-03-27 04:25:00|9937.5|9930.5|9925.5|9918.5|9937.5|9930.5|9925|9918|7
1585283400000|2020-03-27 04:30:00|9925.3|9918.3|9898.3|9891.3|9925.3|9918.3|9897.8|9890.8|10
1585283700000|2020-03-27 04:35:00|9898.8|9891.8|9895.5|9888.5|9899.5|9892.5|9880.3|9873.3|12
1585284000000|2020-03-27 04:40:00|9895.8|9888.8|9902.8|9895.8|9908.3|9901.3|9895.5|9888.5|16
1585284300000|2020-03-27 04:45:00|9900|9893|9888.8|9881.8|9902.5|9895.5|9886.5|9879.5|14
1585284600000|2020-03-27 04:50:00|9887.8|9880.8|9869|9862|9887.8|9880.8|9848.8|9841.8|32
1585284900000|2020-03-27 04:55:00|9869.3|9862.3|9878.5|9871.5|9878.5|9871.5|9867|9860|16
1585285200000|2020-03-27 05:00:00|9878.3|9871.3|9875.3|9868.3|9884.5|9877.5|9873.5|9866.5|11
1585285500000|2020-03-27 05:05:00|9875|9868|9856|9849|9882.8|9875.8|9847.5|9840.5|19
1585285800000|2020-03-27 05:10:00|9854|9847|9859.8|9852.8|9860.5|9853.5|9846.3|9839.3|20
1585286100000|2020-03-27 05:15:00|9859.5|9852.5|9836.3|9829.3|9859.5|9852.5|9836.3|9829.3|21
1585286400000|2020-03-27 05:20:00|9836.5|9829.5|9849.5|9842.5|9857.3|9850.3|9836.5|9829.5|17
1585286700000|2020-03-27 05:25:00|9849.8|9842.8|9853|9846|9859.8|9852.8|9840.3|9833.3|30
1585287000000|2020-03-27 05:30:00|9853.3|9846.3|9902.3|9895.3|9906|9899|9853.3|9846.3|42
1585287300000|2020-03-27 05:35:00|9897.8|9890.8|9892.8|9885.8|9897.8|9890.8|9887.8|9880.8|17
1585287600000|2020-03-27 05:40:00|9891.8|9884.8|9887.8|9880.8|9902.3|9895.3|9883.5|9876.5|6
1585287900000|2020-03-27 05:45:00|9888|9881|9883.8|9876.8|9897|9890|9879|9872|12
1585288200000|2020-03-27 05:50:00|9884|9877|9892|9885|9894.8|9887.8|9882.5|9875.5|10
1585288500000|2020-03-27 05:55:00|9893.8|9886.8|9941.5|9934.5|9945.5|9938.5|9893.8|9886.8|60
1585288800000|2020-03-27 06:00:00|9946.3|9939.3|10006.8|9999.8|10014.5|10007.5|9927|9920|82
1585289100000|2020-03-27 06:05:00|10006.5|9999.5|10010|10003|10022.8|10015.8|9983.5|9976.5|47
1585289400000|2020-03-27 06:10:00|10009.8|10002.8|9967|9960|10014.5|10007.5|9962.8|9955.8|74
1585289700000|2020-03-27 06:15:00|9966.5|9959.5|9997.8|9990.8|10001|9994|9954|9947|44
1585290000000|2020-03-27 06:20:00|9997.5|9990.5|9996.3|9989.3|10009.8|10002.8|9979.8|9972.8|49
1585290300000|2020-03-27 06:25:00|9995.3|9988.3|10002|9995|10006.5|9999.5|9995|9988|27
1585290600000|2020-03-27 06:30:00|10003.3|9996.3|10001.3|9994.3|10016|10009|10001.3|9994.3|22
1585290900000|2020-03-27 06:35:00|10001|9994|9992|9985|10002|9995|9989|9982|22
1585291200000|2020-03-27 06:40:00|9991.8|9984.8|9960|9953|10001.5|9994.5|9959|9952|41
1585291500000|2020-03-27 06:45:00|9959.8|9952.8|9917.3|9910.3|9959.8|9952.8|9913.8|9906.8|152
1585291800000|2020-03-27 06:50:00|9918.5|9911.5|9938|9931|9942.5|9935.5|9918.5|9911.5|65
1585292100000|2020-03-27 06:55:00|9936.5|9929.5|9941|9934|9965.5|9958.5|9933.3|9926.3|106
1585292400000|2020-03-27 07:00:00|9940|9935|9884|9879|9943.3|9938.3|9880.3|9875.3|367
1585292700000|2020-03-27 07:05:00|9882.5|9877.5|9852.3|9847.3|9890.5|9885.5|9841|9836|492
1585293000000|2020-03-27 07:10:00|9849.3|9844.3|9808|9803|9851.5|9846.5|9781.3|9776.3|782
1585293300000|2020-03-27 07:15:00|9808.5|9803.5|9827.8|9822.8|9841.5|9836.5|9807.8|9802.8|326
1585293600000|2020-03-27 07:20:00|9829|9824|9825.3|9820.3|9840.8|9835.8|9804.8|9799.8|351
1585293900000|2020-03-27 07:25:00|9824.8|9819.8|9836.3|9831.3|9847|9842|9824.3|9819.3|124
1585294200000|2020-03-27 07:30:00|9832.5|9827.5|9810.5|9805.5|9846.3|9841.3|9807.8|9802.8|242
1585294500000|2020-03-27 07:35:00|9810.8|9805.8|9818.8|9813.8|9841|9836|9804.8|9799.8|172
1585294800000|2020-03-27 07:40:00|9819.3|9814.3|9836.8|9831.8|9838|9833|9816|9811|98
1585295100000|2020-03-27 07:45:00|9837|9832|9822.8|9817.8|9851.8|9846.8|9816.5|9811.5|319
1585295400000|2020-03-27 07:50:00|9823|9818|9804.5|9799.5|9842.8|9837.8|9803|9798|390
1585295700000|2020-03-27 07:55:00|9805|9800|9794|9789|9809|9804|9770|9765|500
1585296000000|2020-03-27 08:00:00|9793.5|9789.5|9831|9827|9834.3|9830.3|9756.3|9752.3|1191
1585296300000|2020-03-27 08:05:00|9834.3|9830.3|9814|9810|9847|9843|9805.5|9801.5|1007
1585296600000|2020-03-27 08:10:00|9814.3|9810.3|9822.3|9818.3|9849.8|9845.8|9801|9797|589
1585296900000|2020-03-27 08:15:00|9824.8|9820.8|9803.5|9799.5|9837.3|9833.3|9779|9775|738
1585297200000|2020-03-27 08:20:00|9803.3|9799.3|9840.5|9836.5|9848|9844|9789.3|9785.3|822
1585297500000|2020-03-27 08:25:00|9839.8|9835.8|9881.8|9877.8|9888.5|9884.5|9825|9821|1146
1585297800000|2020-03-27 08:30:00|9881|9877|9860|9856|9890.5|9886.5|9845.5|9841.5|846
1585298100000|2020-03-27 08:35:00|9860.3|9856.3|9861|9857|9872.5|9868.5|9835.8|9831.8|539
1585298400000|2020-03-27 08:40:00|9860.8|9856.8|9845.8|9841.8|9876.3|9872.3|9832.1|9828.1|400
1585298700000|2020-03-27 08:45:00|9848.8|9844.8|9842.6|9838.6|9873.1|9869.1|9835.8|9831.8|289
1585299000000|2020-03-27 08:50:00|9842.3|9838.3|9822.1|9818.1|9851.8|9847.8|9805.1|9801.1|563
1585299300000|2020-03-27 08:55:00|9821.8|9817.8|9808.3|9804.3|9829.8|9825.8|9799.1|9795.1|536
1585299600000|2020-03-27 09:00:00|9808.6|9804.6|9816.3|9812.3|9843.1|9839.1|9808.6|9804.6|449
1585299900000|2020-03-27 09:05:00|9811.3|9807.3|9816.8|9812.8|9831.8|9827.8|9802.6|9798.6|336
1585300200000|2020-03-27 09:10:00|9816.6|9812.6|9808.8|9804.8|9826.6|9822.6|9803.8|9799.8|378
1585300500000|2020-03-27 09:15:00|9809.1|9805.1|9806.8|9802.8|9837.6|9833.6|9804.3|9800.3|361
1585300800000|2020-03-27 09:20:00|9807.1|9803.1|9806.6|9802.6|9818.3|9814.3|9803.1|9799.1|251
1585301100000|2020-03-27 09:25:00|9806.3|9802.3|9794.1|9790.1|9810.1|9806.1|9786.8|9782.8|547
1585301400000|2020-03-27 09:30:00|9791.8|9787.8|9794.8|9790.8|9801.3|9797.3|9782.3|9778.3|442
1585301700000|2020-03-27 09:35:00|9796.3|9792.3|9792.3|9788.3|9815.8|9811.8|9773.6|9769.6|1073
1585302000000|2020-03-27 09:40:00|9788.3|9784.3|9811.3|9807.3|9823.8|9819.8|9787.8|9783.8|589
1585302300000|2020-03-27 09:45:00|9810.8|9806.8|9820.3|9816.3|9825.6|9821.6|9803.3|9799.3|339
1585302600000|2020-03-27 09:50:00|9820.1|9816.1|9810.8|9806.8|9830.3|9826.3|9808.3|9804.3|335
1585302900000|2020-03-27 09:55:00|9811.1|9807.1|9800.3|9796.3|9820.3|9816.3|9798.6|9794.6|272
1585303200000|2020-03-27 10:00:00|9801.8|9797.8|9779.8|9775.8|9802.3|9798.3|9772.1|9768.1|477
1585303500000|2020-03-27 10:05:00|9779.3|9775.3|9787.3|9783.3|9805.8|9801.8|9773.3|9769.3|535
1585303800000|2020-03-27 10:10:00|9787.8|9783.8|9757.3|9753.3|9788.8|9784.8|9741.1|9737.1|799
1585304100000|2020-03-27 10:15:00|9757.1|9753.1|9766.6|9762.6|9768.1|9764.1|9742.6|9738.6|505
1585304400000|2020-03-27 10:20:00|9766.3|9762.3|9782.1|9778.1|9789.6|9785.6|9765.8|9761.8|414
1585304700000|2020-03-27 10:25:00|9784.6|9780.6|9801.6|9797.6|9806.8|9802.8|9781.1|9777.1|411
1585305000000|2020-03-27 10:30:00|9801.8|9797.8|9812.6|9808.6|9816.6|9812.6|9777.3|9773.3|419
1585305300000|2020-03-27 10:35:00|9812.8|9808.8|9805.1|9801.1|9829.3|9825.3|9798.1|9794.1|767
1585305600000|2020-03-27 10:40:00|9805.3|9801.3|9815.3|9811.3|9815.8|9811.8|9793.6|9789.6|322
1585305900000|2020-03-27 10:45:00|9815.1|9811.1|9787.8|9783.8|9826.1|9822.1|9784.6|9780.6|539
1585306200000|2020-03-27 10:50:00|9785.6|9781.6|9756.1|9752.1|9788.1|9784.1|9756.1|9752.1|430
1585306500000|2020-03-27 10:55:00|9754.1|9750.1|9735.8|9731.8|9762.8|9758.8|9727.8|9723.8|585
1585306800000|2020-03-27 11:00:00|9735.6|9731.6|9769.6|9765.6|9777.6|9773.6|9734.6|9730.6|539
1585307100000|2020-03-27 11:05:00|9769.8|9765.8|9785.3|9781.3|9792.6|9788.6|9759.3|9755.3|442
1585307400000|2020-03-27 11:10:00|9789.3|9785.3|9773.6|9769.6|9791.6|9787.6|9770.8|9766.8|510
1585307700000|2020-03-27 11:15:00|9776.8|9772.8|9751.3|9747.3|9778.3|9774.3|9742.8|9738.8|469
1585308000000|2020-03-27 11:20:00|9751.1|9747.1|9714.1|9710.1|9759.3|9755.3|9706.8|9702.8|576
1585308300000|2020-03-27 11:25:00|9713.8|9709.8|9717.3|9713.3|9733.1|9729.1|9712.1|9708.1|561
1585308600000|2020-03-27 11:30:00|9720.3|9716.3|9693.8|9689.8|9720.8|9716.8|9691.3|9687.3|560
1585308900000|2020-03-27 11:35:00|9693.6|9689.6|9700.6|9696.6|9708.6|9704.6|9691.6|9687.6|414
1585309200000|2020-03-27 11:40:00|9700.1|9696.1|9700.8|9696.8|9707.1|9703.1|9684.1|9680.1|444
1585309500000|2020-03-27 11:45:00|9701.8|9697.8|9690.1|9686.1|9718.6|9714.6|9689.1|9685.1|478
1585309800000|2020-03-27 11:50:00|9689.3|9685.3|9665.1|9661.1|9696.1|9692.1|9657.6|9653.6|508
1585310100000|2020-03-27 11:55:00|9667.3|9663.3|9656.6|9652.6|9668.8|9664.8|9647.3|9643.3|698
1585310400000|2020-03-27 12:00:00|9657.6|9653.6|9659.8|9655.8|9662.6|9658.6|9633.1|9629.1|957
1585310700000|2020-03-27 12:05:00|9660.1|9656.1|9639.3|9635.3|9661.3|9657.3|9635.8|9631.8|398
1585311000000|2020-03-27 12:10:00|9639.1|9635.1|9597.3|9593.3|9640.3|9636.3|9597.3|9593.3|739
1585311300000|2020-03-27 12:15:00|9597.6|9593.6|9616.3|9612.3|9623.6|9619.6|9593.6|9589.6|788
1585311600000|2020-03-27 12:20:00|9616.6|9612.6|9626.1|9622.1|9642.6|9638.6|9614.6|9610.6|752
1585311900000|2020-03-27 12:25:00|9626.3|9622.3|9678.8|9674.8|9684.6|9680.6|9626.3|9622.3|689
1585312200000|2020-03-27 12:30:00|9678.6|9674.6|9680.3|9676.3|9691.1|9687.1|9666.1|9662.1|754
1585312500000|2020-03-27 12:35:00|9680.1|9676.1|9685.6|9681.6|9703.3|9699.3|9673.6|9669.6|477
1585312800000|2020-03-27 12:40:00|9685.8|9681.8|9683.9|9679.9|9700.6|9696.6|9680.1|9676.1|472
1585313100000|2020-03-27 12:45:00|9684.9|9680.9|9637.9|9633.9|9684.9|9680.9|9637.7|9633.7|521
1585313400000|2020-03-27 12:50:00|9638.2|9634.2|9648.2|9644.2|9660.9|9656.9|9629.9|9625.9|695
1585313700000|2020-03-27 12:55:00|9647.9|9643.9|9634.7|9630.7|9655.2|9651.2|9620.2|9616.2|402
1585314000000|2020-03-27 13:00:00|9633.9|9629.9|9609.7|9605.7|9644.7|9640.7|9608.2|9604.2|558
1585314300000|2020-03-27 13:05:00|9609.4|9605.4|9618.4|9614.4|9621.9|9617.9|9604.9|9600.9|573
1585314600000|2020-03-27 13:10:00|9618.7|9614.7|9612.7|9608.7|9632.4|9628.4|9610.7|9606.7|384
1585314900000|2020-03-27 13:15:00|9611.9|9607.9|9628.4|9624.4|9629.9|9625.9|9603.2|9599.2|448
1585315200000|2020-03-27 13:20:00|9627.7|9623.7|9623.4|9619.4|9646.2|9642.2|9616.7|9612.7|586
1585315500000|2020-03-27 13:25:00|9625.4|9621.4|9652.9|9648.9|9657.4|9653.4|9617.9|9613.9|605
1585315800000|2020-03-27 13:30:00|9652.4|9648.4|9658.7|9654.7|9672.9|9668.9|9639.9|9635.9|889
1585316100000|2020-03-27 13:35:00|9658.9|9654.9|9661.2|9657.2|9699.9|9695.9|9652.9|9648.9|635
1585316400000|2020-03-27 13:40:00|9661.9|9657.9|9624.9|9620.9|9662.2|9658.2|9610.9|9606.9|722
1585316700000|2020-03-27 13:45:00|9625.9|9621.9|9627.2|9623.2|9636.7|9632.7|9609.2|9605.2|487
1585317000000|2020-03-27 13:50:00|9629.7|9625.7|9630.9|9626.9|9669.2|9665.2|9626.7|9622.7|677
1585317300000|2020-03-27 13:55:00|9631.4|9627.4|9642.9|9638.9|9662.2|9658.2|9627.2|9623.2|566
1585317600000|2020-03-27 14:00:00|9641.7|9637.7|9626.7|9622.7|9643.4|9639.4|9621.4|9617.4|673
1585317900000|2020-03-27 14:05:00|9626.9|9622.9|9648.2|9644.2|9655.9|9651.9|9623.7|9619.7|683
1585318200000|2020-03-27 14:10:00|9649.7|9645.7|9667.2|9663.2|9675.9|9671.9|9643.7|9639.7|1340
1585318500000|2020-03-27 14:15:00|9666.4|9662.4|9650.4|9646.4|9675.7|9671.7|9641.2|9637.2|427
1585318800000|2020-03-27 14:20:00|9650.2|9646.2|9622.2|9618.2|9655.7|9651.7|9620.9|9616.9|932
1585319100000|2020-03-27 14:25:00|9622.4|9618.4|9628.2|9624.2|9645.7|9641.7|9614.9|9610.9|1067
1585319400000|2020-03-27 14:30:00|9627.9|9623.9|9615.9|9611.9|9639.4|9635.4|9613.2|9609.2|365
1585319700000|2020-03-27 14:35:00|9617.2|9613.2|9598.2|9594.2|9629.9|9625.9|9580.7|9576.7|1102
1585320000000|2020-03-27 14:40:00|9598.4|9594.4|9585.4|9581.4|9606.9|9602.9|9580.7|9576.7|487
1585320300000|2020-03-27 14:45:00|9585.2|9581.2|9562.7|9558.7|9585.4|9581.4|9542.4|9538.4|763
1585320600000|2020-03-27 14:50:00|9563.4|9559.4|9579.4|9575.4|9585.2|9581.2|9543.4|9539.4|759
1585320900000|2020-03-27 14:55:00|9582.4|9578.4|9563.7|9559.7|9584.2|9580.2|9553.4|9549.4|527
1585321200000|2020-03-27 15:00:00|9564.2|9560.2|9592.2|9588.2|9594.7|9590.7|9562.9|9558.9|471
1585321500000|2020-03-27 15:05:00|9592.9|9588.9|9650.2|9646.2|9657.4|9653.4|9580.7|9576.7|692
1585321800000|2020-03-27 15:10:00|9649.5|9645.5|9660.7|9656.7|9666|9662|9641.5|9637.5|950
1585322100000|2020-03-27 15:15:00|9662|9658|9711|9707|9721.5|9717.5|9661.2|9657.2|1240
1585322400000|2020-03-27 15:20:00|9710|9706|9684.7|9680.7|9712|9708|9672.7|9668.7|909
1585322700000|2020-03-27 15:25:00|9684.5|9680.5|9687|9683|9712|9708|9672.2|9668.2|1015
1585323000000|2020-03-27 15:30:00|9685.2|9681.2|9683.2|9679.2|9693.5|9689.5|9661.7|9657.7|972
1585323300000|2020-03-27 15:35:00|9683|9679|9657.5|9653.5|9696.5|9692.5|9652.5|9648.5|710
1585323600000|2020-03-27 15:40:00|9657|9653|9646.2|9642.2|9675|9671|9633.5|9629.5|694
1585323900000|2020-03-27 15:45:00|9646.5|9642.5|9631|9627|9650.2|9646.2|9619.2|9615.2|636
1585324200000|2020-03-27 15:50:00|9629.7|9625.7|9648|9644|9648.2|9644.2|9625.2|9621.2|494
1585324500000|2020-03-27 15:55:00|9647.7|9643.7|9623.7|9619.7|9661.2|9657.2|9619.7|9615.7|601
1585324800000|2020-03-27 16:00:00|9621.7|9617.7|9611|9607|9627.5|9623.5|9602.2|9598.2|606
1585325100000|2020-03-27 16:05:00|9611.5|9607.5|9611.2|9607.2|9624.2|9620.2|9601|9597|471
1585325400000|2020-03-27 16:10:00|9611|9607|9614.2|9610.2|9636|9632|9602.2|9598.2|645
1585325700000|2020-03-27 16:15:00|9614.5|9610.5|9627|9623|9634.7|9630.7|9592.2|9588.2|988
1585326000000|2020-03-27 16:20:00|9627.7|9623.7|9592.5|9588.5|9628|9624|9581.7|9577.7|812
1585326300000|2020-03-27 16:25:00|9591.5|9587.5|9615|9611|9619.2|9615.2|9584.5|9580.5|2283
1585326600000|2020-03-27 16:30:00|9613.5|9609.5|9632.5|9627.5|9654.7|9649.7|9590.7|9585.7|4448
1585326900000|2020-03-27 16:35:00|9632|9627|9663|9658|9671|9666|9632|9627|2192
1585327200000|2020-03-27 16:40:00|9663.2|9658.2|9672.7|9667.7|9674.7|9669.7|9650.7|9645.7|1415
1585327500000|2020-03-27 16:45:00|9672.2|9667.2|9650|9645|9675|9670|9647.7|9642.7|654
1585327800000|2020-03-27 16:50:00|9650.7|9645.7|9651|9646|9661.7|9656.7|9644.7|9639.7|520
1585328100000|2020-03-27 16:55:00|9651.2|9646.2|9633|9628|9655.2|9650.2|9610.5|9605.5|1300
1585328400000|2020-03-27 17:00:00|9635.2|9630.2|9652|9647|9663.2|9658.2|9625.2|9620.2|595
1585328700000|2020-03-27 17:05:00|9652.2|9647.2|9622|9617|9655|9650|9621.5|9616.5|249
1585329000000|2020-03-27 17:10:00|9622.2|9617.2|9606|9601|9628.2|9623.2|9602|9597|427
1585329300000|2020-03-27 17:15:00|9606.2|9601.2|9603|9598|9608.5|9603.5|9586.2|9581.2|173
1585329600000|2020-03-27 17:20:00|9603.5|9598.5|9615.5|9610.5|9617.2|9612.2|9603.5|9598.5|186
1585329900000|2020-03-27 17:25:00|9615.7|9610.7|9596.2|9591.2|9627.2|9622.2|9594|9589|268
1585330200000|2020-03-27 17:30:00|9596.5|9591.5|9636.7|9631.7|9641.7|9636.7|9589.2|9584.2|200
1585330500000|2020-03-27 17:35:00|9637.5|9632.5|9667.5|9662.5|9668|9663|9629.5|9624.5|382
1585330800000|2020-03-27 17:40:00|9667.2|9662.2|9660|9655|9681.5|9676.5|9656.5|9651.5|284
1585331100000|2020-03-27 17:45:00|9660.2|9655.2|9663.5|9658.5|9673|9668|9652.2|9647.2|244
1585331400000|2020-03-27 17:50:00|9664.5|9659.5|9668|9663|9682.2|9677.2|9660|9655|173
1585331700000|2020-03-27 17:55:00|9667.7|9662.7|9651.2|9646.2|9677.5|9672.5|9648.7|9643.7|119
1585332000000|2020-03-27 18:00:00|9652|9647|9622|9617|9657.7|9652.7|9620.7|9615.7|164
1585332300000|2020-03-27 18:05:00|9623|9618|9628.5|9623.5|9637.7|9632.7|9617.7|9612.7|91
1585332600000|2020-03-27 18:10:00|9629.5|9624.5|9651|9646|9655.2|9650.2|9628.7|9623.7|121
1585332900000|2020-03-27 18:15:00|9651.2|9646.2|9666|9661|9677|9672|9649.5|9644.5|144
1585333200000|2020-03-27 18:20:00|9666.7|9661.7|9660.7|9655.7|9677.2|9672.2|9655.5|9650.5|110
1585333500000|2020-03-27 18:25:00|9660.2|9655.2|9674|9669|9683.2|9678.2|9652|9647|149
1585333800000|2020-03-27 18:30:00|9674.2|9669.2|9690.7|9685.7|9698.5|9693.5|9670|9665|163
1585334100000|2020-03-27 18:35:00|9691|9686|9681|9676|9699|9694|9675.7|9670.7|145
1585334400000|2020-03-27 18:40:00|9682.2|9677.2|9669|9664|9691.7|9686.7|9662|9657|87
1585334700000|2020-03-27 18:45:00|9667.5|9662.5|9662|9657|9670.5|9665.5|9654.5|9649.5|55
1585335000000|2020-03-27 18:50:00|9661|9656|9669.5|9664.5|9678.7|9673.7|9650|9645|241
1585335300000|2020-03-27 18:55:00|9668.5|9663.5|9695.5|9690.5|9698.7|9693.7|9666.7|9661.7|102
1585335600000|2020-03-27 19:00:00|9695.2|9690.2|9717.2|9712.2|9717.5|9712.5|9682.5|9677.5|195
1585335900000|2020-03-27 19:05:00|9717.5|9712.5|9728.5|9723.5|9732.7|9727.7|9706.7|9701.7|255
1585336200000|2020-03-27 19:10:00|9728.2|9723.2|9713.7|9708.7|9739|9734|9712.2|9707.2|186
1585336500000|2020-03-27 19:15:00|9713.5|9708.5|9731|9726|9733.2|9728.2|9713.2|9708.2|104
1585336800000|2020-03-27 19:20:00|9729.2|9724.2|9734.2|9729.2|9735.7|9730.7|9718|9713|81
1585337100000|2020-03-27 19:25:00|9734.5|9729.5|9734|9729|9755.5|9750.5|9730.7|9725.7|146
1585337400000|2020-03-27 19:30:00|9733|9728|9703.2|9698.2|9738|9733|9691.7|9686.7|158
1585337700000|2020-03-27 19:35:00|9703|9698|9668.7|9663.7|9703.7|9698.7|9664.7|9659.7|227
1585338000000|2020-03-27 19:40:00|9668.2|9663.2|9633|9628|9668.2|9663.2|9624.2|9619.2|213
1585338300000|2020-03-27 19:45:00|9633.2|9628.2|9624|9619|9652.7|9647.7|9620.2|9615.2|148
1585338600000|2020-03-27 19:50:00|9625|9620|9554.7|9549.7|9625|9620|9554|9549|415
1585338900000|2020-03-27 19:55:00|9555.5|9550.5|9585.7|9580.7|9587|9582|9554.2|9549.2|256
1585339200000|2020-03-27 20:00:00|9588.2|9583.2|9572.2|9567.2|9596|9591|9566.5|9561.5|129
1585339500000|2020-03-27 20:05:00|9573|9568|9566.7|9561.7|9578.5|9573.5|9563|9558|85
1585339800000|2020-03-27 20:10:00|9566|9561|9558.5|9553.5|9568.5|9563.5|9554.7|9549.7|121
1585340100000|2020-03-27 20:15:00|9558.7|9553.7|9562.5|9557.5|9562.5|9557.5|9557|9552|31
1585340400000|2020-03-27 20:20:00|9563.7|9558.7|9557.5|9552.5|9566.2|9561.2|9552|9547|62
1585340700000|2020-03-27 20:25:00|9558.7|9553.7|9571|9566|9571.2|9566.2|9557|9552|52
1585341000000|2020-03-27 20:30:00|9570|9565|9561.2|9556.2|9570|9565|9558.2|9553.2|36
1585341300000|2020-03-27 20:35:00|9562.5|9557.5|9552.7|9547.7|9562.7|9557.7|9550|9545|80
1585341600000|2020-03-27 20:40:00|9553|9548|9544.2|9539.2|9553.5|9548.5|9544|9539|36
1585341900000|2020-03-27 20:45:00|9544.5|9539.5|9548.2|9543.2|9548.2|9543.2|9533.5|9528.5|102
1585342200000|2020-03-27 20:50:00|9547|9542|9548.7|9543.7|9553|9548|9545.5|9540.5|51
1585342500000|2020-03-27 20:55:00|9548.5|9543.5|9550|9545|9552.5|9547.5|9538.2|9533.2|110
1585342800000|2020-03-27 21:00:00|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|0
1585519200000|2020-03-29 22:00:00|9373.6|9365.6|9453.5|9445.5|9459.9|9451.9|9366.5|9358.5|0
1585519500000|2020-03-29 22:05:00|9453.4|9445.4|9460|9452|9483.2|9475.2|9442.7|9434.7|0
1585519800000|2020-03-29 22:10:00|9460.5|9452.5|9452|9444|9464.7|9456.7|9409.2|9401.2|0
1585520100000|2020-03-29 22:15:00|9452.9|9444.9|9482.7|9474.7|9499.8|9491.8|9451.6|9443.6|0
1585520400000|2020-03-29 22:20:00|9482.6|9474.6|9447.8|9439.8|9482.6|9474.6|9432.9|9424.9|0
1585520700000|2020-03-29 22:25:00|9447.3|9439.3|9447.1|9439.1|9468.8|9460.8|9425.2|9417.2|0
1585521000000|2020-03-29 22:30:00|9447.5|9439.5|9420.7|9412.7|9456.9|9448.9|9411.6|9403.6|0
1585521300000|2020-03-29 22:35:00|9420.2|9412.2|9386.2|9378.2|9438.2|9430.2|9381.9|9373.9|0
1585521600000|2020-03-29 22:40:00|9384.8|9376.8|9397.1|9389.1|9406.1|9398.1|9374.8|9366.8|0
1585521900000|2020-03-29 22:45:00|9398|9390|9389.8|9381.8|9413.5|9405.5|9379.4|9371.4|0
1585522200000|2020-03-29 22:50:00|9388.4|9380.4|9383.3|9375.3|9400.4|9392.4|9379.6|9371.6|0
1585522500000|2020-03-29 22:55:00|9381.8|9373.8|9394.9|9386.9|9411.3|9403.3|9371.4|9363.4|0
1585522800000|2020-03-29 23:00:00|9396.4|9388.4|9402.6|9394.6|9410.2|9402.2|9376.8|9368.8|0
1585523100000|2020-03-29 23:05:00|9403.1|9395.1|9425|9417|9434|9426|9393.2|9385.2|0
1585523400000|2020-03-29 23:10:00|9426.4|9418.4|9433.3|9425.3|9435.9|9427.9|9418.6|9410.6|0
1585523700000|2020-03-29 23:15:00|9432.8|9424.8|9441.3|9433.3|9448.7|9440.7|9423.6|9415.6|0
1585524000000|2020-03-29 23:20:00|9441.8|9433.8|9436.8|9428.8|9448.4|9440.4|9434.9|9426.9|0
1585524300000|2020-03-29 23:25:00|9438.7|9430.7|9427.3|9419.3|9442.5|9434.5|9420.9|9412.9|0
1585524600000|2020-03-29 23:30:00|9428.8|9420.8|9454.1|9446.1|9457.9|9449.9|9427.8|9419.8|0
1585524900000|2020-03-29 23:35:00|9454.6|9446.6|9450.7|9442.7|9458.2|9450.2|9436.2|9428.2|0
1585525200000|2020-03-29 23:40:00|9451.1|9443.1|9470.9|9462.9|9470.9|9462.9|9448.3|9440.3|0
1585525500000|2020-03-29 23:45:00|9476.1|9468.1|9465.1|9457.1|9485.5|9477.5|9464.6|9456.6|0
1585525800000|2020-03-29 23:50:00|9466|9458|9457|9449|9482.6|9474.6|9453.3|9445.3|0
1585526100000|2020-03-29 23:55:00|9456.1|9448.1|9449.2|9441.2|9467.8|9459.8|9447.8|9439.8|0
1585526400000|2020-03-30 00:00:00|9448.7|9440.7|9468.7|9460.7|9470.1|9462.1|9448.7|9440.7|0
1585526700000|2020-03-30 00:05:00|9468.2|9460.2|9494.1|9486.1|9495.5|9487.5|9464.9|9456.9|0
1585527000000|2020-03-30 00:10:00|9493.6|9485.6|9495.9|9487.9|9514|9506|9485.6|9477.6|0
1585527300000|2020-03-30 00:15:00|9495|9487|9492|9485|9514|9507|9480|9473|262
1585527600000|2020-03-30 00:20:00|9492.2|9485.2|9529|9522|9529.5|9522.5|9486.2|9479.2|114
1585527900000|2020-03-30 00:25:00|9526.7|9519.7|9516.5|9509.5|9529|9522|9516.2|9509.2|60
1585528200000|2020-03-30 00:30:00|9516.2|9509.2|9509.2|9502.2|9524|9517|9500.7|9493.7|50
1585528500000|2020-03-30 00:35:00|9509|9502|9517.7|9510.7|9519.5|9512.5|9506.2|9499.2|62
1585528800000|2020-03-30 00:40:00|9517.5|9510.5|9514|9507|9522.7|9515.7|9505.7|9498.7|40
1585529100000|2020-03-30 00:45:00|9512.5|9505.5|9499.7|9492.7|9512.7|9505.7|9497.7|9490.7|41
1585529400000|2020-03-30 00:50:00|9499.5|9492.5|9499.2|9492.2|9516.2|9509.2|9493.7|9486.7|62
1585529700000|2020-03-30 00:55:00|9499.7|9492.7|9505|9498|9516.5|9509.5|9499.2|9492.2|24
1585530000000|2020-03-30 01:00:00|9505.2|9498.2|9505.2|9498.2|9516.2|9509.2|9494.2|9487.2|41
1585530300000|2020-03-30 01:05:00|9505.7|9498.7|9465|9458|9505.7|9498.7|9464.7|9457.7|32
1585530600000|2020-03-30 01:10:00|9469|9462|9464.2|9457.2|9485.7|9478.7|9461.5|9454.5|71
1585530900000|2020-03-30 01:15:00|9464|9457|9488.5|9481.5|9491.5|9484.5|9464|9457|28
1585531200000|2020-03-30 01:20:00|9488.2|9481.2|9514.2|9507.2|9514.2|9507.2|9488.2|9481.2|25
1585531500000|2020-03-30 01:25:00|9515.2|9508.2|9514|9507|9517|9510|9499.2|9492.2|43
1585531800000|2020-03-30 01:30:00|9511.5|9504.5|9496.5|9489.5|9515.5|9508.5|9496.5|9489.5|22
1585532100000|2020-03-30 01:35:00|9496.7|9489.7|9504.7|9497.7|9505.2|9498.2|9493|9486|22
1585532400000|2020-03-30 01:40:00|9504.2|9497.2|9537.7|9530.7|9538|9531|9502.2|9495.2|43
1585532700000|2020-03-30 01:45:00|9538|9531|9526.5|9519.5|9546.7|9539.7|9525.7|9518.7|36
1585533000000|2020-03-30 01:50:00|9526.2|9519.2|9518.7|9511.7|9527|9520|9511.5|9504.5|38
1585533300000|2020-03-30 01:55:00|9519.2|9512.2|9521.7|9514.7|9528.2|9521.2|9516|9509|59
1585533600000|2020-03-30 02:00:00|9520.7|9513.7|9508.5|9501.5|9521.2|9514.2|9504|9497|54
1585533900000|2020-03-30 02:05:00|9508.7|9501.7|9518.5|9511.5|9525|9518|9508.5|9501.5|10
1585534200000|2020-03-30 02:10:00|9518.7|9511.7|9520.5|9513.5|9532.5|9525.5|9517.7|9510.7|5
1585534500000|2020-03-30 02:15:00|9520.7|9513.7|9525|9518|9529.5|9522.5|9517.2|9510.2|5
1585534800000|2020-03-30 02:20:00|9525.2|9518.2|9540.5|9533.5|9542.5|9535.5|9525|9518|5
1585535100000|2020-03-30 02:25:00|9539.5|9532.5|9568.7|9561.7|9577.2|9570.2|9539|9532|67
1585535400000|2020-03-30 02:30:00|9568.2|9561.2|9555.7|9548.7|9568.2|9561.2|9554.7|9547.7|7
1585535700000|2020-03-30 02:35:00|9556|9549|9551.2|9544.2|9569|9562|9548.7|9541.7|17
1585536000000|2020-03-30 02:40:00|9551.5|9544.5|9556.5|9549.5|9588.5|9581.5|9551.5|9544.5|44
1585536300000|2020-03-30 02:45:00|9555|9548|9534|9527|9556.2|9549.2|9532.7|9525.7|10
1585536600000|2020-03-30 02:50:00|9538.7|9531.7|9549|9542|9555.5|9548.5|9538.7|9531.7|14
1585536900000|2020-03-30 02:55:00|9549.2|9542.2|9537|9530|9549.2|9542.2|9537|9530|1
1585537200000|2020-03-30 03:00:00|9536.7|9529.7|9531.5|9524.5|9536.7|9529.7|9512|9505|26
1585537500000|2020-03-30 03:05:00|9532|9525|9529.2|9522.2|9544.2|9537.2|9528.7|9521.7|25
1585537800000|2020-03-30 03:10:00|9529|9522|9533|9526|9541.5|9534.5|9528|9521|10
1585538100000|2020-03-30 03:15:00|9533.2|9526.2|9556.5|9549.5|9562.2|9555.2|9533.2|9526.2|75
1585538400000|2020-03-30 03:20:00|9558.5|9551.5|9546.5|9539.5|9563.7|9556.7|9546|9539|37
1585538700000|2020-03-30 03:25:00|9546.2|9539.2|9544.5|9537.5|9557|9550|9540|9533|86
1585539000000|2020-03-30 03:30:00|9541.7|9534.7|9547.2|9540.2|9547.2|9540.2|9537|9530|87
1585539300000|2020-03-30 03:35:00|9546.2|9539.2|9561.2|9554.2|9566|9559|9546.2|9539.2|22
1585539600000|2020-03-30 03:40:00|9561|9554|9562.5|9555.5|9563.7|9556.7|9552.5|9545.5|16
1585539900000|2020-03-30 03:45:00|9562.7|9555.7|9557.5|9550.5|9579.7|9572.7|9549.2|9542.2|30
1585540200000|2020-03-30 03:50:00|9557.2|9550.2|9598.7|9591.7|9598.7|9591.7|9552|9545|21
1585540500000|2020-03-30 03:55:00|9594.5|9587.5|9584.2|9577.2|9599.7|9592.7|9584.2|9577.2|14
1585540800000|2020-03-30 04:00:00|9584.5|9577.5|9597.5|9590.5|9600.7|9593.7|9584.2|9577.2|5
1585541100000|2020-03-30 04:05:00|9597.7|9590.7|9619|9612|9625.2|9618.2|9597.7|9590.7|57
1585541400000|2020-03-30 04:10:00|9617.5|9610.5|9631.7|9624.7|9634.5|9627.5|9610|9603|64
1585541700000|2020-03-30 04:15:00|9631.5|9624.5|9635.2|9628.2|9640|9633|9614.7|9607.7|42
1585542000000|2020-03-30 04:20:00|9633.7|9626.7|9655.7|9648.7|9656.5|9649.5|9633.7|9626.7|65
1585542300000|2020-03-30 04:25:00|9654|9647|9625.5|9618.5|9654|9647|9625.5|9618.5|30
1585542600000|2020-03-30 04:30:00|9626|9619|9603.2|9596.2|9632|9625|9601.2|9594.2|43
1585542900000|2020-03-30 04:35:00|9603.7|9596.7|9598.2|9591.2|9604.7|9597.7|9588.5|9581.5|48
1585543200000|2020-03-30 04:40:00|9598.5|9591.5|9586|9579|9615|9608|9581.5|9574.5|35
1585543500000|2020-03-30 04:45:00|9578.7|9571.7|9609|9602|9609.5|9602.5|9571.5|9564.5|16
1585543800000|2020-03-30 04:50:00|9609.2|9602.2|9604.5|9597.5|9620.7|9613.7|9598|9591|17
1585544100000|2020-03-30 04:55:00|9604.7|9597.7|9640.7|9633.7|9656.5|9649.5|9604.7|9597.7|58
1585544400000|2020-03-30 05:00:00|9641|9634|9649.7|9642.7|9656|9649|9626.5|9619.5|21
1585544700000|2020-03-30 05:05:00|9652.7|9645.7|9650.2|9643.2|9675|9668|9618.2|9611.2|89
1585545000000|2020-03-30 05:10:00|9654.2|9647.2|9647|9640|9654.2|9647.2|9619|9612|46
1585545300000|2020-03-30 05:15:00|9647.2|9640.2|9658.5|9651.5|9658.5|9651.5|9637.7|9630.7|20
1585545600000|2020-03-30 05:20:00|9658.7|9651.7|9661|9654|9671.2|9664.2|9658.7|9651.7|21
1585545900000|2020-03-30 05:25:00|9660.5|9653.5|9667.2|9660.2|9667.7|9660.7|9651.5|9644.5|26
1585546200000|2020-03-30 05:30:00|9667|9660|9670|9663|9674.2|9667.2|9644.2|9637.2|58
1585546500000|2020-03-30 05:35:00|9669.7|9662.7|9730|9723|9730.5|9723.5|9669.5|9662.5|246
1585546800000|2020-03-30 05:40:00|9729.7|9722.7|9755|9748|9758.7|9751.7|9720.7|9713.7|184
1585547100000|2020-03-30 05:45:00|9758.2|9751.2|9772.2|9765.2|9822.7|9815.7|9751.7|9744.7|411
1585547400000|2020-03-30 05:50:00|9773.2|9766.2|9755.7|9748.7|9781.5|9774.5|9738.2|9731.2|126
1585547700000|2020-03-30 05:55:00|9756|9749|9798|9791|9823.7|9816.7|9756|9749|251
1585548000000|2020-03-30 06:00:00|9797|9792|9750.5|9745.5|9808|9803|9737.7|9732.7|345
1585548300000|2020-03-30 06:05:00|9750.7|9745.7|9743|9738|9765.5|9760.5|9731.7|9726.7|307
1585548600000|2020-03-30 06:10:00|9744|9739|9738|9733|9769.5|9764.5|9733|9728|257
1585548900000|2020-03-30 06:15:00|9736.2|9731.2|9737.7|9732.7|9742.5|9737.5|9717|9712|246
1585549200000|2020-03-30 06:20:00|9738.7|9733.7|9708.2|9703.2|9739.2|9734.2|9706.7|9701.7|359
1585549500000|2020-03-30 06:25:00|9707.2|9702.2|9693.2|9688.2|9708.2|9703.2|9657|9652|486
1585549800000|2020-03-30 06:30:00|9694.2|9689.2|9664.7|9659.7|9705.7|9700.7|9662.5|9657.5|480
1585550100000|2020-03-30 06:35:00|9662.5|9657.5|9640.7|9635.7|9662.5|9657.5|9627.2|9622.2|540
1585550400000|2020-03-30 06:40:00|9641|9636|9676|9671|9681.7|9676.7|9630.7|9625.7|455
1585550700000|2020-03-30 06:45:00|9676.5|9671.5|9688|9683|9689.7|9684.7|9658.2|9653.2|213
1585551000000|2020-03-30 06:50:00|9688.5|9683.5|9719.7|9714.7|9740.5|9735.5|9688.5|9683.5|371
1585551300000|2020-03-30 06:55:00|9717.5|9712.5|9705.5|9700.5|9719.7|9714.7|9683.2|9678.2|302
1585551600000|2020-03-30 07:00:00|9705|9701|9699.2|9695.2|9752.7|9748.7|9691.5|9687.5|1065
1585551900000|2020-03-30 07:05:00|9699.5|9695.5|9631|9627|9705.5|9701.5|9622.5|9618.5|968
1585552200000|2020-03-30 07:10:00|9630.2|9626.2|9594|9590|9661.5|9657.5|9586.2|9582.2|908
1585552500000|2020-03-30 07:15:00|9594.2|9590.2|9527|9523|9594.2|9590.2|9518|9514|1021
1585552800000|2020-03-30 07:20:00|9525.7|9521.7|9560.2|9556.2|9579.5|9575.5|9524|9520|1000
1585553100000|2020-03-30 07:25:00|9560|9556|9533.5|9529.5|9560.7|9556.7|9520|9516|937
1585553400000|2020-03-30 07:30:00|9534.5|9530.5|9489.7|9485.7|9550|9546|9459|9455|1870
1585553700000|2020-03-30 07:35:00|9486.2|9482.2|9493|9489|9511.7|9507.7|9452|9448|1077
1585554000000|2020-03-30 07:40:00|9492.1|9488.1|9487.1|9483.1|9497.3|9493.3|9467.6|9463.6|878
1585554300000|2020-03-30 07:45:00|9489.1|9485.1|9495.1|9491.1|9509.6|9505.6|9462.6|9458.6|1123
1585554600000|2020-03-30 07:50:00|9495.3|9491.3|9466.1|9462.1|9502.6|9498.6|9463.8|9459.8|686
1585554900000|2020-03-30 07:55:00|9466.3|9462.3|9467.3|9463.3|9474.8|9470.8|9459.1|9455.1|570
1585555200000|2020-03-30 08:00:00|9467.1|9463.1|9524.8|9520.8|9547.3|9543.3|9467.1|9463.1|935
1585555500000|2020-03-30 08:05:00|9525.1|9521.1|9577.6|9573.6|9579.3|9575.3|9513.6|9509.6|942
1585555800000|2020-03-30 08:10:00|9577.1|9573.1|9562.1|9558.1|9577.1|9573.1|9544.6|9540.6|514
1585556100000|2020-03-30 08:15:00|9561.8|9557.8|9538.8|9534.8|9570.6|9566.6|9521.6|9517.6|475
1585556400000|2020-03-30 08:20:00|9538.6|9534.6|9488.1|9484.1|9541.3|9537.3|9475.3|9471.3|624
1585556700000|2020-03-30 08:25:00|9487.8|9483.8|9514.8|9510.8|9530.8|9526.8|9482.1|9478.1|435
1585557000000|2020-03-30 08:30:00|9514.6|9510.6|9559.8|9555.8|9572.8|9568.8|9514.3|9510.3|484
1585557300000|2020-03-30 08:35:00|9559.6|9555.6|9573.8|9569.8|9582.6|9578.6|9523.6|9519.6|541
1585557600000|2020-03-30 08:40:00|9574.3|9570.3|9626.8|9622.8|9629.8|9625.8|9572.8|9568.8|912
1585557900000|2020-03-30 08:45:00|9626.6|9622.6|9619.6|9615.6|9642.6|9638.6|9614.8|9610.8|578
1585558200000|2020-03-30 08:50:00|9619.8|9615.8|9569.1|9565.1|9620.3|9616.3|9563.6|9559.6|516
1585558500000|2020-03-30 08:55:00|9568.8|9564.8|9582.3|9578.3|9591.1|9587.1|9550.6|9546.6|460
1585558800000|2020-03-30 09:00:00|9582.1|9578.1|9554.8|9550.8|9587.1|9583.1|9550.1|9546.1|292
1585559100000|2020-03-30 09:05:00|9554.6|9550.6|9594.3|9590.3|9604.3|9600.3|9552.8|9548.8|334
1585559400000|2020-03-30 09:10:00|9594.1|9590.1|9577.1|9573.1|9603.1|9599.1|9573.3|9569.3|263
1585559700000|2020-03-30 09:15:00|9576.8|9572.8|9580.6|9576.6|9583.1|9579.1|9563.8|9559.8|160
1585560000000|2020-03-30 09:20:00|9580.3|9576.3|9633.6|9629.6|9633.6|9629.6|9580.3|9576.3|379
1585560300000|2020-03-30 09:25:00|9633.3|9629.3|9634.3|9630.3|9638.6|9634.6|9611.6|9607.6|484
1585560600000|2020-03-30 09:30:00|9634.1|9630.1|9627.6|9623.6|9634.6|9630.6|9610.6|9606.6|335
1585560900000|2020-03-30 09:35:00|9627.3|9623.3|9636.6|9632.6|9661.3|9657.3|9619.1|9615.1|675
1585561200000|2020-03-30 09:40:00|9636.3|9632.3|9621.6|9617.6|9653.3|9649.3|9620.3|9616.3|325
1585561500000|2020-03-30 09:45:00|9621.3|9617.3|9611.8|9607.8|9627.3|9623.3|9594.6|9590.6|569
1585561800000|2020-03-30 09:50:00|9611.6|9607.6|9588.6|9584.6|9621.1|9617.1|9585.8|9581.8|283
1585562100000|2020-03-30 09:55:00|9588.8|9584.8|9581.3|9577.3|9608.3|9604.3|9578.1|9574.1|370
1585562400000|2020-03-30 10:00:00|9581.1|9577.1|9613.6|9609.6|9623.3|9619.3|9578.3|9574.3|334
1585562700000|2020-03-30 10:05:00|9613.8|9609.8|9611.1|9607.1|9620.8|9616.8|9598.1|9594.1|285
1585563000000|2020-03-30 10:10:00|9610.8|9606.8|9617.3|9613.3|9631.6|9627.6|9605.6|9601.6|206
1585563300000|2020-03-30 10:15:00|9617.1|9613.1|9603.6|9599.6|9627.1|9623.1|9599.6|9595.6|220
1585563600000|2020-03-30 10:20:00|9603.3|9599.3|9591.6|9587.6|9609.3|9605.3|9589.8|9585.8|187
1585563900000|2020-03-30 10:25:00|9591.3|9587.3|9591.3|9587.3|9597.1|9593.1|9580.3|9576.3|359
1585564200000|2020-03-30 10:30:00|9591.1|9587.1|9602.3|9598.3|9615.8|9611.8|9588.6|9584.6|327
1585564500000|2020-03-30 10:35:00|9602.6|9598.6|9618.6|9614.6|9623.1|9619.1|9596.6|9592.6|288
1585564800000|2020-03-30 10:40:00|9618.3|9614.3|9633.6|9629.6|9634.6|9630.6|9617.3|9613.3|296
1585565100000|2020-03-30 10:45:00|9633.1|9629.1|9609.6|9605.6|9635.1|9631.1|9609.1|9605.1|293
1585565400000|2020-03-30 10:50:00|9610.3|9606.3|9607.3|9603.3|9621.1|9617.1|9601.1|9597.1|207
1585565700000|2020-03-30 10:55:00|9607.1|9603.1|9623.6|9619.6|9626.8|9622.8|9598.1|9594.1|347
1585566000000|2020-03-30 11:00:00|9621.3|9617.3|9621.6|9617.6|9626.1|9622.1|9606.8|9602.8|294
1585566300000|2020-03-30 11:05:00|9621.3|9617.3|9646.6|9642.6|9648.8|9644.8|9616.6|9612.6|503
1585566600000|2020-03-30 11:10:00|9646.8|9642.8|9640.6|9636.6|9654.3|9650.3|9638.8|9634.8|635
1585566900000|2020-03-30 11:15:00|9640.3|9636.3|9654.6|9650.6|9657.8|9653.8|9635.1|9631.1|311
1585567200000|2020-03-30 11:20:00|9654.3|9650.3|9633.6|9629.6|9655.1|9651.1|9617.6|9613.6|564
1585567500000|2020-03-30 11:25:00|9632.3|9628.3|9597.6|9593.6|9632.3|9628.3|9594.8|9590.8|474
1585567800000|2020-03-30 11:30:00|9597.3|9593.3|9585.6|9581.6|9600.1|9596.1|9579.8|9575.8|386
1585568100000|2020-03-30 11:35:00|9584.6|9580.6|9579.8|9575.8|9603.6|9599.6|9578.8|9574.8|486
1585568400000|2020-03-30 11:40:00|9579.3|9575.3|9568.8|9564.8|9582.6|9578.6|9546.6|9542.6|813
1585568700000|2020-03-30 11:45:00|9569.3|9565.3|9589.1|9585.1|9590.1|9586.1|9560.1|9556.1|342
1585569000000|2020-03-30 11:50:00|9588.6|9584.6|9601.1|9597.1|9610.6|9606.6|9584.3|9580.3|410
1585569300000|2020-03-30 11:55:00|9601.3|9597.3|9600.8|9596.8|9610.8|9606.8|9592.1|9588.1|213
1585569600000|2020-03-30 12:00:00|9598.8|9594.8|9589.3|9585.3|9607.8|9603.8|9586.6|9582.6|310
1585569900000|2020-03-30 12:05:00|9589.1|9585.1|9597.1|9593.1|9602.1|9598.1|9572.1|9568.1|424
1585570200000|2020-03-30 12:10:00|9597.3|9593.3|9591.1|9587.1|9599.3|9595.3|9583.6|9579.6|307
1585570500000|2020-03-30 12:15:00|9592.6|9588.6|9625.3|9621.3|9626.3|9622.3|9586.8|9582.8|450
1585570800000|2020-03-30 12:20:00|9625.1|9621.1|9640.1|9636.1|9641.3|9637.3|9621.3|9617.3|447
1585571100000|2020-03-30 12:25:00|9639.8|9635.8|9646.8|9642.8|9656.8|9652.8|9639.8|9635.8|648
1585571400000|2020-03-30 12:30:00|9646.6|9642.6|9664.1|9660.1|9671.8|9667.8|9635.8|9631.8|682
1585571700000|2020-03-30 12:35:00|9663.8|9659.8|9682.1|9678.1|9682.6|9678.6|9661.3|9657.3|773
1585572000000|2020-03-30 12:40:00|9681.1|9677.1|9683.6|9679.6|9686.6|9682.6|9668.3|9664.3|509
1585572300000|2020-03-30 12:45:00|9683.8|9679.8|9673.1|9669.1|9685.6|9681.6|9670.6|9666.6|413
1585572600000|2020-03-30 12:50:00|9673.3|9669.3|9674.6|9670.6|9685.1|9681.1|9653.3|9649.3|671
1585572900000|2020-03-30 12:55:00|9673.8|9669.8|9675.8|9671.8|9676.8|9672.8|9654.1|9650.1|455
1585573200000|2020-03-30 13:00:00|9676.1|9672.1|9649.8|9645.8|9676.6|9672.6|9644.6|9640.6|576
1585573500000|2020-03-30 13:05:00|9648.8|9644.8|9656.3|9652.3|9674.1|9670.1|9644.1|9640.1|592
1585573800000|2020-03-30 13:10:00|9655.8|9651.8|9669.3|9665.3|9674.1|9670.1|9655.8|9651.8|550
1585574100000|2020-03-30 13:15:00|9668.8|9664.8|9650.1|9646.1|9673.6|9669.6|9648.3|9644.3|510
1585574400000|2020-03-30 13:20:00|9649.8|9645.8|9673.3|9669.3|9676.8|9672.8|9648.8|9644.8|305
1585574700000|2020-03-30 13:25:00|9672.8|9668.8|9676.3|9672.3|9682.1|9678.1|9663.6|9659.6|522
1585575000000|2020-03-30 13:30:00|9675.8|9671.8|9692.6|9688.6|9712.3|9708.3|9661.1|9657.1|1015
1585575300000|2020-03-30 13:35:00|9694.6|9690.6|9639.3|9635.3|9697.3|9693.3|9635.3|9631.3|969
1585575600000|2020-03-30 13:40:00|9639.6|9635.6|9634.1|9630.1|9650.1|9646.1|9607.1|9603.1|879
1585575900000|2020-03-30 13:45:00|9633.8|9629.8|9648.6|9644.6|9650.3|9646.3|9618.6|9614.6|626
1585576200000|2020-03-30 13:50:00|9648.8|9644.8|9651.6|9647.6|9679.8|9675.8|9643.6|9639.6|997
1585576500000|2020-03-30 13:55:00|9651.3|9647.3|9649.8|9645.8|9665.1|9661.1|9640.3|9636.3|607
1585576800000|2020-03-30 14:00:00|9651.6|9647.6|9673.6|9669.6|9676.6|9672.6|9635.1|9631.1|796
1585577100000|2020-03-30 14:05:00|9672.8|9668.8|9666.8|9662.8|9677.3|9673.3|9659.1|9655.1|955
1585577400000|2020-03-30 14:10:00|9666.3|9662.3|9678.3|9674.3|9680.3|9676.3|9641.8|9637.8|623
1585577700000|2020-03-30 14:15:00|9678.1|9674.1|9692.6|9688.6|9698.1|9694.1|9675.3|9671.3|651
1585578000000|2020-03-30 14:20:00|9692.3|9688.3|9699.6|9695.6|9705.6|9701.6|9683.3|9679.3|791
1585578300000|2020-03-30 14:25:00|9700.1|9696.1|9695.1|9691.1|9712.6|9708.6|9691.8|9687.8|787
1585578600000|2020-03-30 14:30:00|9694.8|9690.8|9709.3|9705.3|9711.3|9707.3|9692.1|9688.1|748
1585578900000|2020-03-30 14:35:00|9709.6|9705.6|9714.4|9710.4|9721.1|9717.1|9708.8|9704.8|905
1585579200000|2020-03-30 14:40:00|9714.6|9710.6|9715.9|9711.9|9732.6|9728.6|9709.9|9705.9|740
1585579500000|2020-03-30 14:45:00|9713.9|9709.9|9722.4|9718.4|9728.6|9724.6|9713.9|9709.9|672
1585579800000|2020-03-30 14:50:00|9722.1|9718.1|9705.9|9701.9|9725.4|9721.4|9690.6|9686.6|695
1585580100000|2020-03-30 14:55:00|9706.1|9702.1|9694.6|9690.6|9712.4|9708.4|9689.1|9685.1|869
1585580400000|2020-03-30 15:00:00|9693.6|9689.6|9721.1|9717.1|9721.1|9717.1|9690.6|9686.6|538
1585580700000|2020-03-30 15:05:00|9721.4|9717.4|9739.6|9735.6|9746.6|9742.6|9711.1|9707.1|761
1585581000000|2020-03-30 15:10:00|9739.9|9735.9|9754.4|9750.4|9760.1|9756.1|9735.6|9731.6|597
1585581300000|2020-03-30 15:15:00|9753.4|9749.4|9764.6|9760.6|9766.4|9762.4|9741.4|9737.4|644
1585581600000|2020-03-30 15:20:00|9767.4|9763.4|9776.9|9772.9|9780.9|9776.9|9765.1|9761.1|922
1585581900000|2020-03-30 15:25:00|9776.6|9772.6|9794.1|9790.1|9800.9|9796.9|9761.4|9757.4|2560
1585582200000|2020-03-30 15:30:00|9794.4|9790.4|9819.4|9814.4|9819.6|9814.6|9785.1|9780.1|3708
1585582500000|2020-03-30 15:35:00|9818.4|9813.4|9775.1|9770.6|9818.6|9813.6|9772.6|9768.1|2573
1585582800000|2020-03-30 15:40:00|9775.3|9770.8|9794.6|9790.6|9794.6|9790.6|9772.4|9768.4|1261
1585583100000|2020-03-30 15:45:00|9793.9|9789.9|9790.9|9786.9|9807.1|9803.1|9774.6|9770.6|989
1585583400000|2020-03-30 15:50:00|9790.4|9786.4|9804.9|9800.9|9807.4|9803.4|9787.9|9783.9|717
1585583700000|2020-03-30 15:55:00|9805.1|9801.1|9806.4|9802.4|9816.9|9812.9|9797.4|9793.4|667
1585584000000|2020-03-30 16:00:00|9806.1|9802.1|9779.1|9775.1|9811.1|9807.1|9777.4|9773.4|616
1585584300000|2020-03-30 16:05:00|9778.1|9774.1|9780.6|9776.6|9785.9|9781.9|9773.4|9769.4|543
1585584600000|2020-03-30 16:10:00|9780.4|9776.4|9786.6|9782.6|9803.4|9799.4|9775.4|9771.4|715
1585584900000|2020-03-30 16:15:00|9786.9|9782.9|9812.9|9808.9|9819.1|9815.1|9784.4|9780.4|533
1585585200000|2020-03-30 16:20:00|9812.1|9808.1|9807.9|9803.9|9813.9|9809.9|9791.6|9787.6|522
1585585500000|2020-03-30 16:25:00|9808.9|9804.9|9828.4|9824.4|9829.6|9825.6|9807.1|9803.1|463
1585585800000|2020-03-30 16:30:00|9828.6|9824.6|9801.9|9797.9|9834.6|9830.6|9799.9|9795.9|571
1585586100000|2020-03-30 16:35:00|9800.9|9796.9|9807.4|9803.4|9810.1|9806.1|9794.6|9790.6|510
1585586400000|2020-03-30 16:40:00|9808.6|9804.6|9805.6|9801.6|9816.4|9812.4|9803.1|9799.1|284
1585586700000|2020-03-30 16:45:00|9807.1|9803.1|9788.1|9784.1|9811.6|9807.6|9779.1|9775.1|352
1585587000000|2020-03-30 16:50:00|9788.4|9784.4|9808.1|9804.1|9809.1|9805.1|9786.9|9782.9|266
1585587300000|2020-03-30 16:55:00|9807.9|9803.9|9813.6|9809.6|9813.6|9809.6|9796.1|9792.1|222
1585587600000|2020-03-30 17:00:00|9813.4|9809.4|9792.9|9788.9|9815.1|9811.1|9788.9|9784.9|215
1585587900000|2020-03-30 17:05:00|9793.9|9789.9|9776.4|9772.4|9794.4|9790.4|9772.4|9768.4|304
1585588200000|2020-03-30 17:10:00|9775.9|9771.9|9784.9|9780.9|9792.1|9788.1|9775.6|9771.6|401
1585588500000|2020-03-30 17:15:00|9785.9|9781.9|9791.9|9787.9|9799.9|9795.9|9785.4|9781.4|336
1585588800000|2020-03-30 17:20:00|9791.6|9787.6|9795.4|9791.4|9800.9|9796.9|9784.9|9780.9|416
1585589100000|2020-03-30 17:25:00|9796.1|9792.1|9794.9|9790.9|9802.9|9798.9|9789.4|9785.4|305
1585589400000|2020-03-30 17:30:00|9794.6|9790.6|9794.4|9790.4|9799.9|9795.9|9784.4|9780.4|304
1585589700000|2020-03-30 17:35:00|9794.6|9790.6|9788.6|9784.6|9796.6|9792.6|9781.9|9777.9|281
1585590000000|2020-03-30 17:40:00|9788.4|9784.4|9767.4|9763.4|9793.6|9789.6|9766.6|9762.6|595
1585590300000|2020-03-30 17:45:00|9767.6|9763.6|9771.6|9767.6|9773.6|9769.6|9754.6|9750.6|547
1585590600000|2020-03-30 17:50:00|9771.4|9767.4|9777.4|9773.4|9782.6|9778.6|9766.6|9762.6|389
1585590900000|2020-03-30 17:55:00|9777.1|9773.1|9762.4|9758.4|9777.9|9773.9|9755.1|9751.1|381
1585591200000|2020-03-30 18:00:00|9762.1|9758.1|9757.1|9753.1|9764.1|9760.1|9754.1|9750.1|411
1585591500000|2020-03-30 18:05:00|9758.9|9754.9|9754.4|9750.4|9761.6|9757.6|9753.9|9749.9|379
1585591800000|2020-03-30 18:10:00|9754.9|9750.9|9737.1|9733.1|9755.6|9751.6|9727.6|9723.6|517
1585592100000|2020-03-30 18:15:00|9736.4|9732.4|9744.4|9740.4|9749.4|9745.4|9724.9|9720.9|442
1585592400000|2020-03-30 18:20:00|9744.6|9740.6|9752.9|9748.9|9756.4|9752.4|9733.4|9729.4|531
1585592700000|2020-03-30 18:25:00|9753.1|9749.1|9772.4|9768.4|9775.9|9771.9|9739.4|9735.4|493
1585593000000|2020-03-30 18:30:00|9772.1|9768.1|9786.4|9782.4|9789.9|9785.9|9765.9|9761.9|634
1585593300000|2020-03-30 18:35:00|9785.9|9781.9|9785.6|9781.6|9792.9|9788.9|9777.6|9773.6|323
1585593600000|2020-03-30 18:40:00|9784.6|9780.6|9804.4|9800.4|9805.1|9801.1|9781.4|9777.4|367
1585593900000|2020-03-30 18:45:00|9804.6|9800.6|9795.9|9791.9|9808.1|9804.1|9787.1|9783.1|436
1585594200000|2020-03-30 18:50:00|9795.6|9791.6|9805.6|9801.6|9812.4|9808.4|9786.6|9782.6|449
1585594500000|2020-03-30 18:55:00|9805.4|9801.4|9797.9|9793.9|9811.4|9807.4|9795.1|9791.1|474
1585594800000|2020-03-30 19:00:00|9798.9|9794.9|9807.9|9803.9|9811.6|9807.6|9790.6|9786.6|516
1585595100000|2020-03-30 19:05:00|9807.6|9803.6|9814.9|9810.9|9816.9|9812.9|9796.9|9792.9|509
1585595400000|2020-03-30 19:10:00|9814.6|9810.6|9825.6|9821.6|9828.9|9824.9|9813.1|9809.1|498
1585595700000|2020-03-30 19:15:00|9825.4|9821.4|9826.6|9822.6|9827.6|9823.6|9813.4|9809.4|574
1585596000000|2020-03-30 19:20:00|9826.9|9822.9|9812.1|9808.1|9834.9|9830.9|9810.1|9806.1|386
1585596300000|2020-03-30 19:25:00|9813.1|9809.1|9794.9|9790.9|9814.4|9810.4|9778.4|9774.4|598
1585596600000|2020-03-30 19:30:00|9796.6|9792.6|9802.6|9798.6|9813.6|9809.6|9795.6|9791.6|374
1585596900000|2020-03-30 19:35:00|9802.4|9798.4|9851.4|9847.4|9853.1|9849.1|9793.9|9789.9|462
1585597200000|2020-03-30 19:40:00|9851.1|9847.1|9848.4|9844.4|9859.4|9855.4|9838.6|9834.6|394
1585597500000|2020-03-30 19:45:00|9849.1|9845.1|9853.1|9849.1|9864.1|9860.1|9846.4|9842.4|303
1585597800000|2020-03-30 19:50:00|9857.9|9853.9|9875.1|9871.1|9877.9|9873.9|9842.9|9838.9|722
1585598100000|2020-03-30 19:55:00|9874.4|9870.4|9876.6|9872.6|9886.9|9882.9|9857.6|9853.6|313
1585598400000|2020-03-30 20:00:00|9876.9|9872.9|9860|9853|9882.9|9875.9|9856.9|9849.9|15
1585598700000|2020-03-30 20:05:00|9859.6|9852.6|9868|9861|9872.2|9865.2|9851.6|9844.6|0
1585599000000|2020-03-30 20:10:00|9867.1|9860.1|9871.2|9864.2|9874.8|9867.8|9857.4|9850.4|0
1585599300000|2020-03-30 20:15:00|9871|9864|9876.3|9869.3|9876.4|9869.4|9867|9860|0
1585599600000|2020-03-30 20:20:00|9877|9870|9877.3|9870.3|9877.6|9870.6|9874.3|9867.3|0
1585599900000|2020-03-30 20:25:00|9877.8|9870.8|9872.6|9865.6|9877.8|9870.8|9871|9864|0
1585600200000|2020-03-30 20:30:00|9874|9867|9875.2|9868.2|9876.6|9869.6|9864.2|9857.2|0
1585600500000|2020-03-30 20:35:00|9874.4|9867.4|9872.9|9865.9|9882.3|9875.3|9870.4|9863.4|0
1585600800000|2020-03-30 20:40:00|9872.1|9865.1|9871.9|9864.9|9875.3|9868.3|9867.8|9860.8|0
1585601100000|2020-03-30 20:45:00|9871.8|9864.8|9884.2|9877.2|9900.2|9893.2|9866.7|9859.7|0
1585601400000|2020-03-30 20:50:00|9885|9878|9873.7|9866.7|9894.1|9887.1|9872.8|9865.8|0
1585601700000|2020-03-30 20:55:00|9872|9865|9877.5|9870.5|9889.9|9882.9|9869.4|9862.4|0
1585602000000|2020-03-30 21:00:00|9877.7|9870.7|9880.3|9873.3|9881.3|9874.3|9877|9870|0
1585602300000|2020-03-30 21:05:00|9878.9|9871.9|9879.9|9872.9|9880.9|9873.9|9878.9|9871.9|0
1585602600000|2020-03-30 21:10:00|9880.2|9873.2|9879.6|9872.6|9880.9|9873.9|9879.6|9872.6|0
1585602900000|2020-03-30 21:15:00|9879.7|9872.7|9883|9876|9884.2|9877.2|9879.7|9872.7|0
1585603200000|2020-03-30 21:20:00|9882.9|9875.9|9883.1|9876.1|9885.2|9878.2|9882.7|9875.7|0
1585603500000|2020-03-30 21:25:00|9884|9877|9885.5|9878.5|9886.2|9879.2|9884|9877|0
1585603800000|2020-03-30 21:30:00|9884.9|9877.9|9883.8|9876.8|9884.9|9877.9|9882.8|9875.8|0
1585604100000|2020-03-30 21:35:00|9883.7|9876.7|9883.3|9876.3|9884.1|9877.1|9883.3|9876.3|0
1585604400000|2020-03-30 21:40:00|9883.5|9876.5|9881.7|9874.7|9883.7|9876.7|9881.7|9874.7|0
1585604700000|2020-03-30 21:45:00|9881.6|9874.6|9880.9|9873.9|9881.8|9874.8|9879.8|9872.8|0
1585605000000|2020-03-30 21:50:00|9879.5|9872.5|9879.7|9872.7|9880.9|9873.9|9878.4|9871.4|0
1585605300000|2020-03-30 21:55:00|9879.9|9872.9|9877|9870|9880|9873|9873.7|9866.7|0
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9877.4|9870.4|9882.4|9875.4|9866.8|9859.8|0
1585605900000|2020-03-30 22:05:00|9877.9|9870.9|9885.5|9878.5|9890.6|9883.6|9873.6|9866.6|0
1585606200000|2020-03-30 22:10:00|9885|9878|9885.8|9878.8|9895.7|9888.7|9879.5|9872.5|0
1585606500000|2020-03-30 22:15:00|9885.9|9878.9|9882.7|9875.7|9889.5|9882.5|9881|9874|0
1585606800000|2020-03-30 22:20:00|9883.1|9876.1|9889.2|9882.2|9890|9883|9882.2|9875.2|0
1585607100000|2020-03-30 22:25:00|9889.6|9882.6|9900.8|9893.8|9901.7|9894.7|9885.5|9878.5|0
1585607400000|2020-03-30 22:30:00|9901.2|9894.2|9898.2|9891.2|9911.5|9904.5|9898.2|9891.2|0
1585607700000|2020-03-30 22:35:00|9896.9|9889.9|9900.8|9893.8|9904.4|9897.4|9893.8|9886.8|0
1585608000000|2020-03-30 22:40:00|9901.3|9894.3|9908|9901|9909.3|9902.3|9900.3|9893.3|0
1585608300000|2020-03-30 22:45:00|9907.6|9900.6|9901.3|9894.3|9909.2|9902.2|9899.4|9892.4|0
1585608600000|2020-03-30 22:50:00|9900.8|9893.8|9892.5|9885.5|9900.8|9893.8|9885.8|9878.8|0
1585608900000|2020-03-30 22:55:00|9893.4|9886.4|9888.6|9881.6|9893.8|9886.8|9881.8|9874.8|0
1585609200000|2020-03-30 23:00:00|9888.2|9881.2|9882.1|9875.1|9890.1|9883.1|9877.1|9870.1|0
1585609500000|2020-03-30 23:05:00|9881.7|9874.7|9877.4|9870.4|9883.4|9876.4|9870.7|9863.7|0
1585609800000|2020-03-30 23:10:00|9877|9870|9874|9867|9877|9870|9869.8|9862.8|0
1585610100000|2020-03-30 23:15:00|9874.9|9867.9|9872.3|9865.3|9878.3|9871.3|9870.6|9863.6|0
1585610400000|2020-03-30 23:20:00|9871.4|9864.4|9877.1|9870.1|9879.2|9872.2|9869.6|9862.6|0
1585610700000|2020-03-30 23:25:00|9875|9868|9878.4|9871.4|9878.8|9871.8|9874.2|9867.2|0
1585611000000|2020-03-30 23:30:00|9878.8|9871.8|9888.8|9881.8|9891.2|9884.2|9877.1|9870.1|0
1585611300000|2020-03-30 23:35:00|9889.3|9882.3|9896.2|9889.2|9902.6|9895.6|9888.8|9881.8|0
1585611600000|2020-03-30 23:40:00|9896.6|9889.6|9888.5|9881.5|9896.6|9889.6|9886|9879|0
1585611900000|2020-03-30 23:45:00|9889.4|9882.4|9883.3|9876.3|9889.4|9882.4|9876.6|9869.6|0
1585612200000|2020-03-30 23:50:00|9884.2|9877.2|9883.4|9876.4|9888.4|9881.4|9881.6|9874.6|0
1585612500000|2020-03-30 23:55:00|9884.2|9877.2|9888.9|9881.9|9890.1|9883.1|9883.4|9876.4|0
1585612800000|2020-03-31 00:00:00|9889.3|9882.3|9913.4|9906.4|9914.2|9907.2|9889.3|9882.3|0
1585613100000|2020-03-31 00:05:00|9912.1|9905.1|9923.9|9916.9|9923.9|9916.9|9907.8|9900.8|0
1585613400000|2020-03-31 00:10:00|9924.3|9917.3|9909.6|9902.6|9924.8|9917.8|9909.6|9902.6|0
1585613700000|2020-03-31 00:15:00|9906.6|9899.6|9918.1|9912.1|9919.9|9913.9|9889.6|9883.6|96
1585614000000|2020-03-31 00:20:00|9918.4|9912.4|9944.4|9938.4|9944.4|9938.4|9917.9|9911.9|80
1585614300000|2020-03-31 00:25:00|9945.4|9939.4|9965.9|9959.9|9972.4|9966.4|9942.9|9936.9|78
1585614600000|2020-03-31 00:30:00|9966.1|9960.1|9949.4|9943.4|9978.1|9972.1|9949.4|9943.4|63
1585614900000|2020-03-31 00:35:00|9950.1|9944.1|9953.6|9947.6|9955.6|9949.6|9947.4|9941.4|10
1585615200000|2020-03-31 00:40:00|9953.1|9947.1|9950.9|9944.9|9953.1|9947.1|9944.4|9938.4|15
1585615500000|2020-03-31 00:45:00|9948.9|9942.9|9936.4|9930.4|9948.9|9942.9|9936.1|9930.1|7
1585615800000|2020-03-31 00:50:00|9936.1|9930.1|9937.1|9931.1|9955.6|9949.6|9935.4|9929.4|28
1585616100000|2020-03-31 00:55:00|9936.9|9930.9|9927.9|9921.9|9943.6|9937.6|9919.4|9913.4|52
1585616400000|2020-03-31 01:00:00|9931.9|9925.9|9972.4|9966.4|9975.6|9969.6|9930.1|9924.1|99
1585616700000|2020-03-31 01:05:00|9974.9|9968.9|9986.1|9980.1|9990.4|9984.4|9974.9|9968.9|68
1585617000000|2020-03-31 01:10:00|9985.9|9979.9|9970.9|9964.9|9985.9|9979.9|9970.9|9964.9|34
1585617300000|2020-03-31 01:15:00|9970.4|9964.4|9941.9|9935.9|9976.9|9970.9|9941.9|9935.9|43
1585617600000|2020-03-31 01:20:00|9940.1|9934.1|9952.1|9946.1|9953.9|9947.9|9932.6|9926.6|45
1585617900000|2020-03-31 01:25:00|9951.9|9945.9|9946.1|9940.1|9952.1|9946.1|9941.6|9935.6|7
1585618200000|2020-03-31 01:30:00|9946.4|9940.4|9940.6|9934.6|9947.1|9941.1|9932.1|9926.1|28
1585618500000|2020-03-31 01:35:00|9940.4|9934.4|9916.9|9910.9|9940.4|9934.4|9916.4|9910.4|20
1585618800000|2020-03-31 01:40:00|9916.6|9910.6|9923.6|9917.6|9928.6|9922.6|9914.6|9908.6|7
1585619100000|2020-03-31 01:45:00|9925.1|9919.1|9930.1|9924.1|9931.6|9925.6|9924.9|9918.9|5
1585619400000|2020-03-31 01:50:00|9930.4|9924.4|9952.1|9946.1|9952.4|9946.4|9929.9|9923.9|25
1585619700000|2020-03-31 01:55:00|9951.6|9945.6|9948.9|9942.9|9959.9|9953.9|9946.4|9940.4|26
1585620000000|2020-03-31 02:00:00|9953.4|9947.4|9943.9|9937.9|9960.6|9954.6|9941.9|9935.9|14
1585620300000|2020-03-31 02:05:00|9944.6|9938.6|9944.4|9938.4|9952.9|9946.9|9935.6|9929.6|13
1585620600000|2020-03-31 02:10:00|9944.9|9938.9|9940.6|9934.6|9949.4|9943.4|9940.1|9934.1|2
1585620900000|2020-03-31 02:15:00|9941.4|9935.4|9950.6|9944.6|9950.6|9944.6|9940.6|9934.6|5
1585621200000|2020-03-31 02:20:00|9950.9|9944.9|9951.6|9945.6|9957.1|9951.1|9948.9|9942.9|14
1585621500000|2020-03-31 02:25:00|9951.4|9945.4|9957.9|9951.9|9957.9|9951.9|9946.9|9940.9|7
1585621800000|2020-03-31 02:30:00|9958.1|9952.1|9968.6|9962.6|9968.6|9962.6|9954.9|9948.9|13
1585622100000|2020-03-31 02:35:00|9968.4|9962.4|9952.9|9946.9|9968.6|9962.6|9952.9|9946.9|13
1585622400000|2020-03-31 02:40:00|9951.6|9945.6|9941.9|9935.9|9952.9|9946.9|9937.1|9931.1|15
1585622700000|2020-03-31 02:45:00|9941.6|9935.6|9943.4|9937.4|9945.9|9939.9|9941.6|9935.6|3
1585623000000|2020-03-31 02:50:00|9943.6|9937.6|9964.4|9958.4|9968.6|9962.6|9943.4|9937.4|7
1585623300000|2020-03-31 02:55:00|9963.9|9957.9|9944.9|9938.9|9964.6|9958.6|9942.9|9936.9|28
1585623600000|2020-03-31 03:00:00|9945.1|9939.1|9919.4|9913.4|9951.1|9945.1|9919.4|9913.4|26
1585623900000|2020-03-31 03:05:00|9919.1|9913.1|9903.4|9897.4|9919.6|9913.6|9900.1|9894.1|23
1585624200000|2020-03-31 03:10:00|9903.1|9897.1|9901.6|9895.6|9905.4|9899.4|9897.1|9891.1|9
1585624500000|2020-03-31 03:15:00|9901.4|9895.4|9901.4|9895.4|9903.9|9897.9|9890.4|9884.4|30
1585624800000|2020-03-31 03:20:00|9900.9|9894.9|9910.6|9904.6|9912.6|9906.6|9900.9|9894.9|18
1585625100000|2020-03-31 03:25:00|9909.4|9903.4|9916.1|9910.1|9918.1|9912.1|9909.4|9903.4|4
1585625400000|2020-03-31 03:30:00|9915.6|9909.6|9921.6|9915.6|9922.9|9916.9|9911.9|9905.9|10
1585625700000|2020-03-31 03:35:00|9921.4|9915.4|9907.9|9901.9|9921.4|9915.4|9907.9|9901.9|6
1585626000000|2020-03-31 03:40:00|9907.4|9901.4|9916.4|9910.4|9916.9|9910.9|9905.6|9899.6|9
1585626300000|2020-03-31 03:45:00|9916.1|9910.1|9913.9|9907.9|9916.6|9910.6|9901.9|9895.9|6
1585626600000|2020-03-31 03:50:00|9913.6|9907.6|9918.1|9912.1|9918.9|9912.9|9906.9|9900.9|9
1585626900000|2020-03-31 03:55:00|9917.9|9911.9|9908.9|9902.9|9921.9|9915.9|9906.9|9900.9|9
1585627200000|2020-03-31 04:00:00|9908.6|9902.6|9880.1|9874.1|9908.6|9902.6|9871.6|9865.6|46
1585627500000|2020-03-31 04:05:00|9879.9|9873.9|9883.1|9877.1|9883.4|9877.4|9874.1|9868.1|12
1585627800000|2020-03-31 04:10:00|9882.9|9876.9|9878.6|9872.6|9890.1|9884.1|9878.6|9872.6|7
1585628100000|2020-03-31 04:15:00|9878.4|9872.4|9874.9|9868.9|9878.6|9872.6|9862.1|9856.1|13
1585628400000|2020-03-31 04:20:00|9874.6|9868.6|9860.1|9854.1|9875.4|9869.4|9859.6|9853.6|12
1585628700000|2020-03-31 04:25:00|9860.6|9854.6|9863.6|9857.6|9863.6|9857.6|9857.4|9851.4|21
1585629000000|2020-03-31 04:30:00|9861.1|9855.1|9832.1|9826.1|9861.1|9855.1|9823.1|9817.1|77
1585629300000|2020-03-31 04:35:00|9831.9|9825.9|9811.6|9805.6|9831.9|9825.9|9800.9|9794.9|37
1585629600000|2020-03-31 04:40:00|9812.1|9806.1|9813.1|9807.1|9815.4|9809.4|9794.6|9788.6|26
1585629900000|2020-03-31 04:45:00|9812.9|9806.9|9843.6|9837.6|9853.1|9847.1|9812.9|9806.9|47
1585630200000|2020-03-31 04:50:00|9843.4|9837.4|9818.9|9812.9|9843.4|9837.4|9812.1|9806.1|40
1585630500000|2020-03-31 04:55:00|9818.4|9812.4|9830.4|9824.4|9834.9|9828.9|9813.4|9807.4|16
1585630800000|2020-03-31 05:00:00|9830.1|9824.1|9789.1|9783.1|9830.1|9824.1|9783.6|9777.6|84
1585631100000|2020-03-31 05:05:00|9788.9|9782.9|9807.9|9801.9|9810.6|9804.6|9788.6|9782.6|58
1585631400000|2020-03-31 05:10:00|9808.4|9802.4|9822.9|9816.9|9822.9|9816.9|9790.1|9784.1|33
1585631700000|2020-03-31 05:15:00|9821.6|9815.6|9829.1|9823.1|9839.9|9833.9|9807.4|9801.4|51
1585632000000|2020-03-31 05:20:00|9831.1|9825.1|9845.1|9839.1|9854.1|9848.1|9831.1|9825.1|33
1585632300000|2020-03-31 05:25:00|9845.4|9839.4|9877.1|9871.1|9894.6|9888.6|9844.6|9838.6|59
1585632600000|2020-03-31 05:30:00|9877.4|9871.4|9873.1|9867.1|9880.1|9874.1|9845.9|9839.9|57
1585632900000|2020-03-31 05:35:00|9874.6|9868.6|9858.9|9852.9|9874.9|9868.9|9848.6|9842.6|28
1585633200000|2020-03-31 05:40:00|9858.6|9852.6|9862.9|9856.9|9871.1|9865.1|9858.6|9852.6|33
1585633500000|2020-03-31 05:45:00|9857.9|9851.9|9860.6|9854.6|9905.6|9899.6|9855.9|9849.9|97
1585633800000|2020-03-31 05:50:00|9860.4|9854.4|9841.9|9835.9|9862.1|9856.1|9837.1|9831.1|92
1585634100000|2020-03-31 05:55:00|9842.9|9836.9|9865.6|9859.6|9873.1|9867.1|9838.6|9832.6|101
1585634400000|2020-03-31 06:00:00|9864.6|9860.6|9838.9|9834.9|9880.9|9876.9|9838.9|9834.9|301
1585634700000|2020-03-31 06:05:00|9837.4|9833.4|9826.4|9822.4|9844.9|9840.9|9813.6|9809.6|490
1585635000000|2020-03-31 06:10:00|9826.6|9822.6|9844.9|9840.9|9845.1|9841.1|9825.9|9821.9|136
1585635300000|2020-03-31 06:15:00|9846.6|9842.6|9885.6|9881.6|9891.6|9887.6|9842.9|9838.9|375
1585635600000|2020-03-31 06:20:00|9886.4|9882.4|9890.9|9886.9|9899.4|9895.4|9879.1|9875.1|274
1585635900000|2020-03-31 06:25:00|9890.1|9886.1|9906.6|9902.6|9914.1|9910.1|9879.6|9875.6|422
1585636200000|2020-03-31 06:30:00|9905.6|9901.6|9940.4|9936.4|9966.9|9962.9|9904.9|9900.9|695
1585636500000|2020-03-31 06:35:00|9940.1|9936.1|9957.4|9953.4|9965.6|9961.6|9935.1|9931.1|292
1585636800000|2020-03-31 06:40:00|9957.1|9953.1|9937.1|9933.1|9964.9|9960.9|9935.4|9931.4|217
1585637100000|2020-03-31 06:45:00|9936.1|9932.1|9953.6|9949.6|9961.4|9957.4|9934.4|9930.4|146
1585637400000|2020-03-31 06:50:00|9954.1|9950.1|9942.9|9938.9|9957.9|9953.9|9939.4|9935.4|145
1585637700000|2020-03-31 06:55:00|9942.1|9938.1|9977.4|9973.4|9977.4|9973.4|9934.6|9930.6|362
1585638000000|2020-03-31 07:00:00|9976.9|9973.9|9950.4|9946.4|10001.6|9997.6|9937.6|9933.6|1270
1585638300000|2020-03-31 07:05:00|9950.1|9946.1|9986.9|9982.9|10014.1|10010.1|9937.9|9933.9|1006
1585638600000|2020-03-31 07:10:00|9986.6|9982.6|10040.6|10036.6|10042.4|10038.4|9981.9|9977.9|983
1585638900000|2020-03-31 07:15:00|10040.1|10036.1|10031.4|10027.4|10071.4|10067.4|10030.6|10026.6|1214
1585639200000|2020-03-31 07:20:00|10031.6|10027.6|10059.4|10055.4|10068.4|10064.4|10030.9|10026.9|729
1585639500000|2020-03-31 07:25:00|10059.9|10055.9|10051.6|10047.6|10074.9|10070.9|10042.6|10038.6|859
1585639800000|2020-03-31 07:30:00|10051.9|10047.9|10037.4|10033.4|10058.4|10054.4|10032.4|10028.4|1005
1585640100000|2020-03-31 07:35:00|10037.1|10033.1|10030.6|10026.6|10044.6|10040.6|10021.6|10017.6|942
1585640400000|2020-03-31 07:40:00|10031.9|10027.9|10030.4|10026.4|10046.4|10042.4|10014.1|10010.1|966
1585640700000|2020-03-31 07:45:00|10029.9|10025.9|10073.6|10069.6|10073.6|10069.6|10016.6|10012.6|1145
1585641000000|2020-03-31 07:50:00|10073.9|10069.9|10086.1|10082.1|10100.4|10096.4|10067.6|10063.6|1041
1585641300000|2020-03-31 07:55:00|10085.9|10081.9|10073.9|10069.9|10086.4|10082.4|10055.1|10051.1|684
1585641600000|2020-03-31 08:00:00|10073.4|10069.4|10079.6|10075.6|10090.1|10086.1|10056.9|10052.9|674
1585641900000|2020-03-31 08:05:00|10078.4|10074.4|10084.9|10080.9|10085.6|10081.6|10057.6|10053.6|616
1585642200000|2020-03-31 08:10:00|10085.1|10081.1|10074.8|10070.8|10085.1|10081.1|10060.4|10056.4|446
1585642500000|2020-03-31 08:15:00|10075.1|10071.1|10058.1|10054.1|10078.6|10074.6|10049.3|10045.3|625
1585642800000|2020-03-31 08:20:00|10058.3|10054.3|10065.8|10061.8|10065.8|10061.8|10049.6|10045.6|432
1585643100000|2020-03-31 08:25:00|10066.1|10062.1|10073.8|10069.8|10078.6|10074.6|10056.1|10052.1|379
1585643400000|2020-03-31 08:30:00|10074.1|10070.1|10068.3|10064.3|10076.8|10072.8|10058.6|10054.6|398
1585643700000|2020-03-31 08:35:00|10069.1|10065.1|10054.6|10050.6|10080.1|10076.1|10047.8|10043.8|519
1585644000000|2020-03-31 08:40:00|10054.3|10050.3|10049.1|10045.1|10070.8|10066.8|10046.8|10042.8|466
1585644300000|2020-03-31 08:45:00|10049.3|10045.3|10031.6|10027.6|10050.8|10046.8|10024.6|10020.6|706
1585644600000|2020-03-31 08:50:00|10030.6|10026.6|10036.3|10032.3|10048.6|10044.6|10030.3|10026.3|593
1585644900000|2020-03-31 08:55:00|10035.6|10031.6|10049.3|10045.3|10053.8|10049.8|10035.6|10031.6|408
1585645200000|2020-03-31 09:00:00|10050.6|10046.6|10060.1|10056.1|10065.3|10061.3|10042.6|10038.6|640
1585645500000|2020-03-31 09:05:00|10059.3|10055.3|10059.6|10055.6|10060.8|10056.8|10048.8|10044.8|352
1585645800000|2020-03-31 09:10:00|10059.3|10055.3|10057.6|10053.6|10061.6|10057.6|10048.6|10044.6|412
1585646100000|2020-03-31 09:15:00|10057.3|10053.3|10059.8|10055.8|10061.3|10057.3|10046.1|10042.1|239
1585646400000|2020-03-31 09:20:00|10060.1|10056.1|10070.6|10066.6|10071.6|10067.6|10059.1|10055.1|351
1585646700000|2020-03-31 09:25:00|10071.1|10067.1|10070.3|10066.3|10073.3|10069.3|10061.6|10057.6|255
1585647000000|2020-03-31 09:30:00|10069.6|10065.6|10068.8|10064.8|10083.8|10079.8|10063.6|10059.6|635
1585647300000|2020-03-31 09:35:00|10068.1|10064.1|10068.3|10064.3|10073.1|10069.1|10059.6|10055.6|345
1585647600000|2020-03-31 09:40:00|10068.8|10064.8|10051.1|10047.1|10080.8|10076.8|10048.1|10044.1|606
1585647900000|2020-03-31 09:45:00|10051.3|10047.3|10016.1|10012.1|10052.8|10048.8|10010.6|10006.6|670
1585648200000|2020-03-31 09:50:00|10014.8|10010.8|10024.1|10020.1|10028.3|10024.3|10000.1|9996.1|836
1585648500000|2020-03-31 09:55:00|10023.8|10019.8|10027.1|10023.1|10044.6|10040.6|10018.6|10014.6|635
1585648800000|2020-03-31 10:00:00|10027.6|10023.6|10008.1|10004.1|10030.3|10026.3|10007.3|10003.3|425
1585649100000|2020-03-31 10:05:00|10006.6|10002.6|9980.6|9976.6|10006.8|10002.8|9962.8|9958.8|1113
1585649400000|2020-03-31 10:10:00|9981.1|9977.1|9981.3|9977.3|9991.6|9987.6|9960.3|9956.3|666
1585649700000|2020-03-31 10:15:00|9980.3|9976.3|9942.1|9938.1|9982.6|9978.6|9942.1|9938.1|535
1585650000000|2020-03-31 10:20:00|9942.3|9938.3|9883.8|9879.8|9948.3|9944.3|9844.1|9840.1|2631
1585650300000|2020-03-31 10:25:00|9883.6|9879.6|9881.6|9877.6|9888.6|9884.6|9860.3|9856.3|1017
1585650600000|2020-03-31 10:30:00|9881.1|9877.1|9887.6|9883.6|9893.1|9889.1|9863.8|9859.8|541
1585650900000|2020-03-31 10:35:00|9886.6|9882.6|9874.3|9870.3|9891.6|9887.6|9853.6|9849.6|659
1585651200000|2020-03-31 10:40:00|9874.6|9870.6|9906.6|9902.6|9907.6|9903.6|9872.8|9868.8|547
1585651500000|2020-03-31 10:45:00|9906.8|9902.8|9898.8|9894.8|9914.8|9910.8|9889.6|9885.6|443
1585651800000|2020-03-31 10:50:00|9899.1|9895.1|9874.1|9870.1|9907.6|9903.6|9874.1|9870.1|418
1585652100000|2020-03-31 10:55:00|9874.6|9870.6|9868.8|9864.8|9897.6|9893.6|9865.8|9861.8|629
1585652400000|2020-03-31 11:00:00|9867.3|9863.3|9826.8|9822.8|9869.1|9865.1|9817.6|9813.6|862
1585652700000|2020-03-31 11:05:00|9827.1|9823.1|9830.8|9826.8|9864.3|9860.3|9823.1|9819.1|825
1585653000000|2020-03-31 11:10:00|9831.1|9827.1|9847.1|9843.1|9861.1|9857.1|9826.1|9822.1|461
1585653300000|2020-03-31 11:15:00|9847.6|9843.6|9875.3|9871.3|9877.3|9873.3|9846.6|9842.6|599
1585653600000|2020-03-31 11:20:00|9873.3|9869.3|9864.6|9860.6|9882.3|9878.3|9854.8|9850.8|314
1585653900000|2020-03-31 11:25:00|9863.1|9859.1|9858.6|9854.6|9874.1|9870.1|9852.8|9848.8|290
1585654200000|2020-03-31 11:30:00|9858.3|9854.3|9859.6|9855.6|9866.3|9862.3|9853.8|9849.8|197
1585654500000|2020-03-31 11:35:00|9859.8|9855.8|9839.6|9835.6|9862.6|9858.6|9837.3|9833.3|525
1585654800000|2020-03-31 11:40:00|9839.3|9835.3|9814.8|9810.8|9849.8|9845.8|9810.1|9806.1|618
1585655100000|2020-03-31 11:45:00|9814.6|9810.6|9817.8|9813.8|9824.8|9820.8|9807.8|9803.8|491
1585655400000|2020-03-31 11:50:00|9817.6|9813.6|9814.8|9810.8|9828.6|9824.6|9808.8|9804.8|552
1585655700000|2020-03-31 11:55:00|9814.6|9810.6|9817.8|9813.8|9830.3|9826.3|9809.3|9805.3|404
1585656000000|2020-03-31 12:00:00|9817.6|9813.6|9789.5|9785.5|9825.3|9821.3|9782.3|9778.3|747
1585656300000|2020-03-31 12:05:00|9789.3|9785.3|9751.8|9747.8|9790|9786|9738|9734|1325
1585656600000|2020-03-31 12:10:00|9752.3|9748.3|9734.8|9730.8|9759|9755|9733.5|9729.5|866
1585656900000|2020-03-31 12:15:00|9734|9730|9732.3|9728.3|9744|9740|9704.8|9700.8|1171
1585657200000|2020-03-31 12:20:00|9732|9728|9741.8|9737.8|9749.8|9745.8|9726.5|9722.5|600
1585657500000|2020-03-31 12:25:00|9742|9738|9772|9768|9780.8|9776.8|9742|9738|646
1585657800000|2020-03-31 12:30:00|9771.8|9767.8|9795|9791|9808|9804|9771.3|9767.3|819
1585658100000|2020-03-31 12:35:00|9796.8|9792.8|9773.5|9769.5|9802|9798|9773.3|9769.3|468
1585658400000|2020-03-31 12:40:00|9774.3|9770.3|9784|9780|9797.8|9793.8|9770.5|9766.5|419
1585658700000|2020-03-31 12:45:00|9783.5|9779.5|9776.8|9772.8|9784.8|9780.8|9756.3|9752.3|485
1585659000000|2020-03-31 12:50:00|9778|9774|9794.8|9790.8|9799.5|9795.5|9766.3|9762.3|337
1585659300000|2020-03-31 12:55:00|9794.5|9790.5|9815.5|9811.5|9825.8|9821.8|9794.5|9790.5|500
1585659600000|2020-03-31 13:00:00|9815|9811|9834.5|9830.5|9844.3|9840.3|9810.8|9806.8|906
1585659900000|2020-03-31 13:05:00|9835.3|9831.3|9857|9853|9865.5|9861.5|9834|9830|935
1585660200000|2020-03-31 13:10:00|9857.3|9853.3|9832|9828|9869.8|9865.8|9828.8|9824.8|705
1585660500000|2020-03-31 13:15:00|9831.8|9827.8|9833|9829|9835|9831|9817|9813|574
1585660800000|2020-03-31 13:20:00|9831.3|9827.3|9837.5|9833.5|9849.5|9845.5|9816.8|9812.8|880
1585661100000|2020-03-31 13:25:00|9838.8|9834.8|9838|9834|9847|9843|9826.8|9822.8|769
1585661400000|2020-03-31 13:30:00|9839.5|9835.5|9857.3|9853.3|9868.5|9864.5|9824.8|9820.8|1125
1585661700000|2020-03-31 13:35:00|9858|9854|9839|9835|9872|9868|9827.3|9823.3|1277
1585662000000|2020-03-31 13:40:00|9839.3|9835.3|9841.5|9837.5|9865|9861|9839.3|9835.3|748
1585662300000|2020-03-31 13:45:00|9841|9837|9789|9785|9846.8|9842.8|9783.5|9779.5|1019
1585662600000|2020-03-31 13:50:00|9788.8|9784.8|9782.5|9778.5|9806.8|9802.8|9774.5|9770.5|737
1585662900000|2020-03-31 13:55:00|9783|9779|9800.5|9796.5|9812|9808|9783|9779|578
1585663200000|2020-03-31 14:00:00|9800.3|9796.3|9807.4|9803.4|9826.3|9822.3|9800.2|9796.2|638
1585663500000|2020-03-31 14:05:00|9804.9|9800.9|9818.4|9814.4|9832.2|9828.2|9799.2|9795.2|615
1585663800000|2020-03-31 14:10:00|9818|9814|9868.8|9864.8|9870.3|9866.3|9818|9814|912
1585664100000|2020-03-31 14:15:00|9869|9865|9886.5|9882.5|9887.5|9883.5|9856.8|9852.8|1172
1585664400000|2020-03-31 14:20:00|9886.3|9882.3|9891.5|9887.5|9900.3|9896.3|9878.3|9874.3|896
1585664700000|2020-03-31 14:25:00|9891.3|9887.3|9877|9873|9892.8|9888.8|9865.5|9861.5|749
1585665000000|2020-03-31 14:30:00|9876.8|9872.8|9897|9893|9913.3|9909.3|9876.8|9872.8|835
1585665300000|2020-03-31 14:35:00|9896.8|9892.8|9919.8|9915.8|9927.8|9923.8|9891.8|9887.8|705
1585665600000|2020-03-31 14:40:00|9918.8|9914.8|9903.3|9899.3|9939.3|9935.3|9901.8|9897.8|973
1585665900000|2020-03-31 14:45:00|9903.5|9899.5|9894.3|9890.3|9913.8|9909.8|9892|9888|668
1585666200000|2020-03-31 14:50:00|9894.8|9890.8|9877.3|9873.3|9903.3|9899.3|9877.3|9873.3|801
1585666500000|2020-03-31 14:55:00|9877.8|9873.8|9869.8|9865.8|9895|9891|9861.5|9857.5|791
1585666800000|2020-03-31 15:00:00|9867.8|9863.8|9844.8|9840.8|9868.5|9864.5|9835.8|9831.8|763
1585667100000|2020-03-31 15:05:00|9846|9842|9872|9868|9883|9879|9845.8|9841.8|818
1585667400000|2020-03-31 15:10:00|9872.3|9868.3|9885.8|9881.8|9895.5|9891.5|9870.8|9866.8|504
1585667700000|2020-03-31 15:15:00|9886.5|9882.5|9877|9873|9901.8|9897.8|9867.5|9863.5|655
1585668000000|2020-03-31 15:20:00|9876.8|9872.8|9872.5|9868.5|9893.8|9889.8|9857.8|9853.8|900
1585668300000|2020-03-31 15:25:00|9871.8|9867.8|9925.8|9921.8|9942.3|9938.3|9859|9855|3387
1585668600000|2020-03-31 15:30:00|9927.5|9923.5|9942|9937|9950.3|9945.3|9909.3|9904.3|3322
1585668900000|2020-03-31 15:35:00|9946|9941|9902|9897|9946.8|9941.8|9899|9894|1515
1585669200000|2020-03-31 15:40:00|9902.3|9897.3|9912.8|9907.8|9926.5|9921.5|9902|9897|608
1585669500000|2020-03-31 15:45:00|9912.5|9907.5|9900.5|9895.5|9915|9910|9893|9888|719
1585669800000|2020-03-31 15:50:00|9901|9896|9891|9886|9907.5|9902.5|9889.5|9884.5|549
1585670100000|2020-03-31 15:55:00|9891.3|9886.3|9904.3|9899.3|9910|9905|9884|9879|593
1585670400000|2020-03-31 16:00:00|9904|9899|9876.5|9871.5|9906|9901|9874.5|9869.5|459
1585670700000|2020-03-31 16:05:00|9876.8|9871.8|9905|9900|9906.5|9901.5|9875|9870|451
1585671000000|2020-03-31 16:10:00|9903.5|9898.5|9888.3|9883.3|9908.8|9903.8|9888.3|9883.3|364
1585671300000|2020-03-31 16:15:00|9888.8|9883.8|9872.8|9867.8|9893.5|9888.5|9871.5|9866.5|330
1585671600000|2020-03-31 16:20:00|9873|9868|9854.8|9849.8|9877.3|9872.3|9853.5|9848.5|467
1585671900000|2020-03-31 16:25:00|9854.5|9849.5|9835|9830|9854.5|9849.5|9817.3|9812.3|552
1585672200000|2020-03-31 16:30:00|9834.8|9829.8|9811.3|9806.3|9834.8|9829.8|9806.8|9801.8|563
1585672500000|2020-03-31 16:35:00|9810.3|9805.3|9796.8|9791.8|9813.8|9808.8|9787.5|9782.5|551
1585672800000|2020-03-31 16:40:00|9797.3|9792.3|9807.8|9802.8|9814|9809|9790.5|9785.5|439
1585673100000|2020-03-31 16:45:00|9808.5|9803.5|9835.5|9830.5|9837.8|9832.8|9804.3|9799.3|515
1585673400000|2020-03-31 16:50:00|9835.8|9830.8|9838.8|9833.8|9842|9837|9823.8|9818.8|376
1585673700000|2020-03-31 16:55:00|9838.5|9833.5|9806.8|9801.8|9840|9835|9805.5|9800.5|414
1585674000000|2020-03-31 17:00:00|9807|9802|9800.5|9795.5|9823.5|9818.5|9800.5|9795.5|407
1585674300000|2020-03-31 17:05:00|9800|9795|9802.5|9797.5|9806.8|9801.8|9782|9777|488
1585674600000|2020-03-31 17:10:00|9803.5|9798.5|9794.8|9789.8|9811|9806|9791.5|9786.5|353
1585674900000|2020-03-31 17:15:00|9794.5|9789.5|9781|9776|9794.5|9789.5|9774|9769|372
1585675200000|2020-03-31 17:20:00|9780.8|9775.8|9762.3|9757.3|9782.8|9777.8|9751.5|9746.5|569
1585675500000|2020-03-31 17:25:00|9763.3|9758.3|9765.5|9760.5|9774.5|9769.5|9759.8|9754.8|344
1585675800000|2020-03-31 17:30:00|9765.8|9760.8|9783|9778|9795.5|9790.5|9752.5|9747.5|443
1585676100000|2020-03-31 17:35:00|9784.5|9779.5|9788|9783|9799.5|9794.5|9780.5|9775.5|296
1585676400000|2020-03-31 17:40:00|9788.5|9783.5|9785|9780|9795.5|9790.5|9776.8|9771.8|328
1585676700000|2020-03-31 17:45:00|9785.5|9780.5|9801|9796|9806|9801|9785.5|9780.5|319
1585677000000|2020-03-31 17:50:00|9801.3|9796.3|9782.5|9777.5|9803.5|9798.5|9782.3|9777.3|217
1585677300000|2020-03-31 17:55:00|9782.3|9777.3|9810.3|9805.3|9814.5|9809.5|9781.8|9776.8|341
1585677600000|2020-03-31 18:00:00|9811.5|9806.5|9809.3|9804.3|9821.3|9816.3|9806|9801|326
1585677900000|2020-03-31 18:05:00|9809.5|9804.5|9807.3|9802.3|9813.3|9808.3|9793.8|9788.8|220
1585678200000|2020-03-31 18:10:00|9807.5|9802.5|9782.5|9777.5|9809.5|9804.5|9782.5|9777.5|249
1585678500000|2020-03-31 18:15:00|9783.5|9778.5|9788.5|9783.5|9788.8|9783.8|9771.5|9766.5|300
1585678800000|2020-03-31 18:20:00|9788.3|9783.3|9798.3|9793.3|9809.5|9804.5|9787|9782|357
1585679100000|2020-03-31 18:25:00|9798.8|9793.8|9804|9799|9807.5|9802.5|9789.3|9784.3|190
1585679400000|2020-03-31 18:30:00|9803.8|9798.8|9805.5|9800.5|9810.8|9805.8|9794.5|9789.5|202
1585679700000|2020-03-31 18:35:00|9806.5|9801.5|9822.3|9817.3|9824.5|9819.5|9799.8|9794.8|229
1585680000000|2020-03-31 18:40:00|9821.5|9816.5|9811.5|9806.5|9827.3|9822.3|9809.3|9804.3|209
1585680300000|2020-03-31 18:45:00|9812.5|9807.5|9799.8|9794.8|9813.5|9808.5|9790.5|9785.5|295
1585680600000|2020-03-31 18:50:00|9801|9796|9804.5|9799.5|9817.5|9812.5|9796.5|9791.5|281
1585680900000|2020-03-31 18:55:00|9803.8|9798.8|9807|9802|9815.8|9810.8|9798.5|9793.5|293
1585681200000|2020-03-31 19:00:00|9806.8|9801.8|9807.5|9802.5|9826.3|9821.3|9805.5|9800.5|325
1585681500000|2020-03-31 19:05:00|9809.3|9804.3|9798.5|9793.5|9814.5|9809.5|9790.8|9785.8|226
1585681800000|2020-03-31 19:10:00|9797.3|9792.3|9767.5|9762.5|9798|9793|9761.5|9756.5|247
1585682100000|2020-03-31 19:15:00|9767|9762|9747.5|9742.5|9769.5|9764.5|9746|9741|366
1585682400000|2020-03-31 19:20:00|9747.8|9742.8|9727.5|9722.5|9752.3|9747.3|9725.3|9720.3|405
1585682700000|2020-03-31 19:25:00|9726.5|9721.5|9744|9739|9760|9755|9726.3|9721.3|440
1585683000000|2020-03-31 19:30:00|9746|9741|9776|9771|9776|9771|9744|9739|450
1585683300000|2020-03-31 19:35:00|9776.3|9771.3|9788.5|9783.5|9796|9791|9766.8|9761.8|377
1585683600000|2020-03-31 19:40:00|9789|9784|9792|9787|9799.8|9794.8|9777|9772|374
1585683900000|2020-03-31 19:45:00|9792.3|9787.3|9745|9740|9794|9789|9741.3|9736.3|466
1585684200000|2020-03-31 19:50:00|9747.3|9742.3|9789.8|9784.8|9795|9790|9747.3|9742.3|856
1585684500000|2020-03-31 19:55:00|9791|9786|9834.8|9829.8|9834.8|9829.8|9787.8|9782.8|389
1585684800000|2020-03-31 20:00:00|9809.6|9801.6|9790.1|9782.1|9819|9811|9788.9|9780.9|23
1585685100000|2020-03-31 20:05:00|9789.3|9781.3|9800.1|9792.1|9804.7|9796.7|9786.5|9778.5|0
1585685400000|2020-03-31 20:10:00|9801|9793|9774|9766|9806|9798|9771|9763|0
1585685700000|2020-03-31 20:15:00|9774.1|9766.1|9784.4|9776.4|9786.9|9778.9|9771.9|9763.9|0
1585686000000|2020-03-31 20:20:00|9784.5|9776.5|9788.7|9780.7|9789.1|9781.1|9782.5|9774.5|0
1585686300000|2020-03-31 20:25:00|9788.6|9780.6|9785.7|9777.7|9788.7|9780.7|9784.4|9776.4|0
1585686600000|2020-03-31 20:30:00|9785.1|9777.1|9763.5|9755.5|9785.1|9777.1|9763.5|9755.5|0
1585686900000|2020-03-31 20:35:00|9762.7|9754.7|9787.6|9779.6|9791.1|9783.1|9757.3|9749.3|0
1585687200000|2020-03-31 20:40:00|9788.5|9780.5|9788.5|9780.5|9800.1|9792.1|9787.7|9779.7|0
1585687500000|2020-03-31 20:45:00|9789.3|9781.3|9789.3|9781.3|9795.4|9787.4|9788.5|9780.5|0
1585687800000|2020-03-31 20:50:00|9790.2|9782.2|9786.8|9778.8|9791.9|9783.9|9780.7|9772.7|0
1585688100000|2020-03-31 20:55:00|9785.9|9777.9|9783.7|9775.7|9790.5|9782.5|9779.9|9771.9|0
1585688400000|2020-03-31 21:00:00|9784|9776|9785.7|9777.7|9788.4|9780.4|9782.8|9774.8|0
1585688700000|2020-03-31 21:05:00|9785.8|9777.8|9786.6|9778.6|9786.6|9778.6|9784|9776|0
1585689000000|2020-03-31 21:10:00|9786.7|9778.7|9789.9|9781.9|9789.9|9781.9|9786.7|9778.7|0
1585689300000|2020-03-31 21:15:00|9790.3|9782.3|9792.3|9784.3|9793.3|9785.3|9790.3|9782.3|0
1585689600000|2020-03-31 21:20:00|9791.9|9783.9|9793.4|9785.4|9793.5|9785.5|9791.4|9783.4|0
1585689900000|2020-03-31 21:25:00|9793.1|9785.1|9791.7|9783.7|9793.4|9785.4|9791.3|9783.3|0
1585690200000|2020-03-31 21:30:00|9792.5|9784.5|9792.3|9784.3|9793.4|9785.4|9791.9|9783.9|0
1585690500000|2020-03-31 21:35:00|9792.5|9784.5|9792.6|9784.6|9793.1|9785.1|9792|9784|0
1585690800000|2020-03-31 21:40:00|9792.5|9784.5|9792.4|9784.4|9792.9|9784.9|9792.1|9784.1|0
1585691100000|2020-03-31 21:45:00|9792.1|9784.1|9788.7|9780.7|9792.4|9784.4|9787|9779|0
1585691400000|2020-03-31 21:50:00|9788.3|9780.3|9787.8|9779.8|9789.9|9781.9|9787.1|9779.1|0
1585691700000|2020-03-31 21:55:00|9788.3|9780.3|9785.8|9777.8|9788.3|9780.3|9785.8|9777.8|0
1585692000000|2020-03-31 22:00:00|9784.5|9776.5|9752.6|9744.6|9784.5|9776.5|9752.6|9744.6|0
1585692300000|2020-03-31 22:05:00|9755.2|9747.2|9733.3|9725.3|9757.7|9749.7|9730.4|9722.4|0
1585692600000|2020-03-31 22:10:00|9733.7|9725.7|9728.7|9720.7|9739.9|9731.9|9725.1|9717.1|0
1585692900000|2020-03-31 22:15:00|9729.1|9721.1|9723.2|9715.2|9729.6|9721.6|9710.3|9702.3|0
1585693200000|2020-03-31 22:20:00|9724.1|9716.1|9730.1|9722.1|9730.1|9722.1|9714.5|9706.5|0
1585693500000|2020-03-31 22:25:00|9730.2|9722.2|9729.8|9721.8|9734.1|9726.1|9716.6|9708.6|0
1585693800000|2020-03-31 22:30:00|9730.2|9722.2|9701.9|9693.9|9730.2|9722.2|9695.8|9687.8|0
1585694100000|2020-03-31 22:35:00|9702.3|9694.3|9715.2|9707.2|9716.5|9708.5|9691.4|9683.4|0
1585694400000|2020-03-31 22:40:00|9715.7|9707.7|9709.6|9701.6|9716.6|9708.6|9701.5|9693.5|0
1585694700000|2020-03-31 22:45:00|9710.1|9702.1|9721.7|9713.7|9724.7|9716.7|9710.1|9702.1|0
1585695000000|2020-03-31 22:50:00|9720.8|9712.8|9715.3|9707.3|9723.4|9715.4|9712.6|9704.6|0
1585695300000|2020-03-31 22:55:00|9716.1|9708.1|9721.8|9713.8|9722.2|9714.2|9713.4|9705.4|0
1585695600000|2020-03-31 23:00:00|9722.2|9714.2|9732.9|9724.9|9736.5|9728.5|9722.2|9714.2|0
1585695900000|2020-03-31 23:05:00|9733.4|9725.4|9720.9|9712.9|9734.2|9726.2|9720.9|9712.9|0
1585696200000|2020-03-31 23:10:00|9721.7|9713.7|9710.4|9702.4|9723.5|9715.5|9707.5|9699.5|0
1585696500000|2020-03-31 23:15:00|9710.8|9702.8|9703.4|9695.4|9719|9711|9701.7|9693.7|0
1585696800000|2020-03-31 23:20:00|9704.2|9696.2|9701.8|9693.8|9704.2|9696.2|9694.7|9686.7|0
1585697100000|2020-03-31 23:25:00|9700.5|9692.5|9703.9|9695.9|9706.1|9698.1|9698.3|9690.3|0
1585697400000|2020-03-31 23:30:00|9705.7|9697.7|9698.9|9690.9|9708|9700|9698.9|9690.9|0
1585697700000|2020-03-31 23:35:00|9698|9690|9711.3|9703.3|9711.3|9703.3|9698|9690|0
1585698000000|2020-03-31 23:40:00|9710.8|9702.8|9710.2|9702.2|9713.2|9705.2|9706.3|9698.3|0
1585698300000|2020-03-31 23:45:00|9710.6|9702.6|9720|9712|9724.4|9716.4|9710.6|9702.6|0
1585698600000|2020-03-31 23:50:00|9718.7|9710.7|9706.8|9698.8|9720.9|9712.9|9702.3|9694.3|0
1585698900000|2020-03-31 23:55:00|9705.9|9697.9|9699.3|9691.3|9706.8|9698.8|9695|9687|0
1585699200000|2020-04-01 00:00:00|9698.4|9690.4|9685.1|9677.1|9704.4|9696.4|9680|9672|0
1585699500000|2020-04-01 00:05:00|9687.3|9679.3|9682.4|9674.4|9691|9683|9680.3|9672.3|0
1585699800000|2020-04-01 00:10:00|9682.8|9674.8|9677.2|9669.2|9685.4|9677.4|9671.7|9663.7|0
1585700100000|2020-04-01 00:15:00|9677.7|9669.7|9723|9716|9742.3|9735.3|9677.2|9669.2|114
1585700400000|2020-04-01 00:20:00|9722.3|9715.3|9737.8|9730.8|9743.8|9736.8|9722.3|9715.3|38
1585700700000|2020-04-01 00:25:00|9737.3|9730.3|9735|9728|9737.3|9730.3|9723.8|9716.8|37
1585701000000|2020-04-01 00:30:00|9734|9727|9749.5|9742.5|9761|9754|9733.3|9726.3|37
1585701300000|2020-04-01 00:35:00|9749.8|9742.8|9758.5|9751.5|9759.3|9752.3|9741.5|9734.5|13
1585701600000|2020-04-01 00:40:00|9761.3|9754.3|9752.3|9745.3|9765.8|9758.8|9746.5|9739.5|31
1585701900000|2020-04-01 00:45:00|9752.8|9745.8|9762.8|9755.8|9767.5|9760.5|9745.3|9738.3|37
1585702200000|2020-04-01 00:50:00|9763.8|9756.8|9751.8|9744.8|9764.8|9757.8|9744.8|9737.8|37
1585702500000|2020-04-01 00:55:00|9752|9745|9750.3|9743.3|9759.5|9752.5|9746.5|9739.5|19
1585702800000|2020-04-01 01:00:00|9749.8|9742.8|9735.3|9728.3|9751|9744|9728.5|9721.5|35
1585703100000|2020-04-01 01:05:00|9735|9728|9732|9725|9742.8|9735.8|9726.5|9719.5|32
1585703400000|2020-04-01 01:10:00|9730.3|9723.3|9718.3|9711.3|9730.3|9723.3|9715.8|9708.8|29
1585703700000|2020-04-01 01:15:00|9718|9711|9686.8|9679.8|9718.3|9711.3|9684|9677|59
1585704000000|2020-04-01 01:20:00|9687|9680|9697.5|9690.5|9704.3|9697.3|9672|9665|65
1585704300000|2020-04-01 01:25:00|9697.8|9690.8|9720.5|9713.5|9727.3|9720.3|9697.3|9690.3|23
1585704600000|2020-04-01 01:30:00|9723|9716|9708.8|9701.8|9726.3|9719.3|9701.3|9694.3|24
1585704900000|2020-04-01 01:35:00|9709|9702|9705.3|9698.3|9723.5|9716.5|9705.3|9698.3|9
1585705200000|2020-04-01 01:40:00|9705|9698|9706.5|9699.5|9714.3|9707.3|9693.3|9686.3|17
1585705500000|2020-04-01 01:45:00|9706.8|9699.8|9738|9731|9738.8|9731.8|9702.3|9695.3|15
1585705800000|2020-04-01 01:50:00|9738.3|9731.3|9744.5|9737.5|9752|9745|9736.3|9729.3|24
1585706100000|2020-04-01 01:55:00|9744.3|9737.3|9745.3|9738.3|9746.5|9739.5|9728.5|9721.5|14
1585706400000|2020-04-01 02:00:00|9745|9738|9750|9743|9754|9747|9743.8|9736.8|14
1585706700000|2020-04-01 02:05:00|9750.5|9743.5|9747.8|9740.8|9752.8|9745.8|9742.5|9735.5|0
1585707000000|2020-04-01 02:10:00|9749.3|9742.3|9758.5|9751.5|9758.5|9751.5|9747.8|9740.8|26
1585707300000|2020-04-01 02:15:00|9758.8|9751.8|9757.3|9750.3|9765.3|9758.3|9755.8|9748.8|26
1585707600000|2020-04-01 02:20:00|9757.5|9750.5|9748.3|9741.3|9764|9757|9747|9740|19
1585707900000|2020-04-01 02:25:00|9749.8|9742.8|9742.3|9735.3|9761.5|9754.5|9740.3|9733.3|24
1585708200000|2020-04-01 02:30:00|9743|9736|9738.5|9731.5|9757.5|9750.5|9736|9729|21
1585708500000|2020-04-01 02:35:00|9738.3|9731.3|9740.3|9733.3|9741|9734|9731.3|9724.3|14
1585708800000|2020-04-01 02:40:00|9740|9733|9752.3|9745.3|9755|9748|9736.8|9729.8|7
1585709100000|2020-04-01 02:45:00|9752.5|9745.5|9763.5|9756.5|9763.8|9756.8|9752.5|9745.5|11
1585709400000|2020-04-01 02:50:00|9763.3|9756.3|9758.5|9751.5|9765.3|9758.3|9758.5|9751.5|10
1585709700000|2020-04-01 02:55:00|9758.8|9751.8|9757.5|9750.5|9762.8|9755.8|9757.5|9750.5|0
1585710000000|2020-04-01 03:00:00|9757.3|9750.3|9750.3|9743.3|9759|9752|9745.5|9738.5|11
1585710300000|2020-04-01 03:05:00|9749.5|9742.5|9748|9741|9754|9747|9748|9741|2
1585710600000|2020-04-01 03:10:00|9749.5|9742.5|9759|9752|9759|9752|9747.8|9740.8|2
1585710900000|2020-04-01 03:15:00|9759.5|9752.5|9746.3|9739.3|9760.5|9753.5|9746.3|9739.3|16
1585711200000|2020-04-01 03:20:00|9744.8|9737.8|9733.8|9726.8|9746.5|9739.5|9733.8|9726.8|4
1585711500000|2020-04-01 03:25:00|9733.3|9726.3|9733.8|9726.8|9738.8|9731.8|9733|9726|14
1585711800000|2020-04-01 03:30:00|9735|9728|9742.8|9735.8|9746|9739|9735|9728|15
1585712100000|2020-04-01 03:35:00|9744.3|9737.3|9739.5|9732.5|9748.5|9741.5|9737.5|9730.5|9
1585712400000|2020-04-01 03:40:00|9739.3|9732.3|9730.3|9723.3|9742.8|9735.8|9727.3|9720.3|16
1585712700000|2020-04-01 03:45:00|9731.8|9724.8|9735.3|9728.3|9740.3|9733.3|9731.8|9724.8|10
1585713000000|2020-04-01 03:50:00|9735.8|9728.8|9718.8|9711.8|9736.5|9729.5|9713.8|9706.8|16
1585713300000|2020-04-01 03:55:00|9718.5|9711.5|9697.5|9690.5|9718.5|9711.5|9696.3|9689.3|26
1585713600000|2020-04-01 04:00:00|9697.3|9690.3|9694.5|9687.5|9708.8|9701.8|9694.3|9687.3|19
1585713900000|2020-04-01 04:05:00|9693.8|9686.8|9695.3|9688.3|9696.8|9689.8|9689.3|9682.3|17
1585714200000|2020-04-01 04:10:00|9694.8|9687.8|9693.8|9686.8|9697.3|9690.3|9693.3|9686.3|13
1585714500000|2020-04-01 04:15:00|9694|9687|9699.8|9692.8|9699.8|9692.8|9694|9687|8
1585714800000|2020-04-01 04:20:00|9699.5|9692.5|9687.8|9680.8|9699.5|9692.5|9686.8|9679.8|24
1585715100000|2020-04-01 04:25:00|9687.5|9680.5|9693|9686|9694|9687|9681.3|9674.3|74
1585715400000|2020-04-01 04:30:00|9689|9682|9689.8|9682.8|9691|9684|9686.3|9679.3|23
1585715700000|2020-04-01 04:35:00|9690|9683|9685.5|9678.5|9694.8|9687.8|9684|9677|13
1585716000000|2020-04-01 04:40:00|9684.3|9677.3|9697.8|9690.8|9703.5|9696.5|9682.3|9675.3|27
1585716300000|2020-04-01 04:45:00|9697.5|9690.5|9690.8|9683.8|9699|9692|9686.8|9679.8|8
1585716600000|2020-04-01 04:50:00|9692.8|9685.8|9693.8|9686.8|9697|9690|9688.3|9681.3|6
1585716900000|2020-04-01 04:55:00|9693.5|9686.5|9705.8|9698.8|9709|9702|9693.5|9686.5|19
1585717200000|2020-04-01 05:00:00|9705.5|9698.5|9706.8|9699.8|9711|9704|9694.5|9687.5|24
1585717500000|2020-04-01 05:05:00|9707|9700|9686.3|9679.3|9716.8|9709.8|9686.3|9679.3|19
1585717800000|2020-04-01 05:10:00|9684.5|9677.5|9690.8|9683.8|9702.5|9695.5|9684.5|9677.5|21
1585718100000|2020-04-01 05:15:00|9690|9683|9706.3|9699.3|9706.5|9699.5|9688.3|9681.3|15
1585718400000|2020-04-01 05:20:00|9706|9699|9677.8|9670.8|9706.5|9699.5|9675.5|9668.5|39
1585718700000|2020-04-01 05:25:00|9677.5|9670.5|9672.5|9665.5|9687.8|9680.8|9665.5|9658.5|76
1585719000000|2020-04-01 05:30:00|9675.8|9668.8|9649.5|9642.5|9675.8|9668.8|9646.5|9639.5|184
1585719300000|2020-04-01 05:35:00|9647.8|9640.8|9618|9611|9657.5|9650.5|9616.8|9609.8|181
1585719600000|2020-04-01 05:40:00|9618.5|9611.5|9620.5|9613.5|9629.8|9622.8|9615.8|9608.8|89
1585719900000|2020-04-01 05:45:00|9620.3|9613.3|9584.5|9577.5|9638|9631|9584.3|9577.3|264
1585720200000|2020-04-01 05:50:00|9584.8|9577.8|9614.3|9607.3|9620.3|9613.3|9567.5|9560.5|236
1585720500000|2020-04-01 05:55:00|9613|9606|9642.8|9635.8|9648.3|9641.3|9612|9605|153
1585720800000|2020-04-01 06:00:00|9642.5|9635.5|9591.3|9586.3|9645.8|9640.8|9590.8|9585.8|439
1585721100000|2020-04-01 06:05:00|9593.8|9588.8|9555.8|9550.8|9593.8|9588.8|9552.5|9547.5|559
1585721400000|2020-04-01 06:10:00|9556.3|9551.3|9547.8|9542.8|9567|9562|9524.3|9519.3|600
1585721700000|2020-04-01 06:15:00|9548.8|9543.8|9535.5|9530.5|9573.3|9568.3|9532.8|9527.8|451
1585722000000|2020-04-01 06:20:00|9536.5|9531.5|9566.8|9561.8|9571|9566|9535.5|9530.5|295
1585722300000|2020-04-01 06:25:00|9567.3|9562.3|9587.3|9582.3|9604|9599|9567.3|9562.3|333
1585722600000|2020-04-01 06:30:00|9591.3|9586.3|9576.8|9571.8|9593.3|9588.3|9571.3|9566.3|202
1585722900000|2020-04-01 06:35:00|9577|9572|9566.8|9561.8|9598|9593|9562.8|9557.8|226
1585723200000|2020-04-01 06:40:00|9567|9562|9593.5|9588.5|9599|9594|9557|9552|268
1585723500000|2020-04-01 06:45:00|9593.3|9588.3|9593.3|9588.3|9606|9601|9571.8|9566.8|224
1585723800000|2020-04-01 06:50:00|9592.3|9587.3|9565.8|9560.8|9599.8|9594.8|9561.3|9556.3|371
1585724100000|2020-04-01 06:55:00|9566.3|9561.3|9612.5|9607.5|9612.5|9607.5|9548.8|9543.8|526
1585724400000|2020-04-01 07:00:00|9613.8|9608.8|9606|9602|9649.8|9645.8|9588.3|9584.3|1421
1585724700000|2020-04-01 07:05:00|9608|9604|9635.5|9631.5|9647.5|9643.5|9600.8|9596.8|1077
1585725000000|2020-04-01 07:10:00|9635.8|9631.8|9613.8|9609.8|9648|9644|9603.5|9599.5|894
1585725300000|2020-04-01 07:15:00|9612.5|9608.5|9633.8|9629.8|9636|9632|9593.8|9589.8|671
1585725600000|2020-04-01 07:20:00|9634|9630|9572|9568|9635.5|9631.5|9571|9567|921
1585725900000|2020-04-01 07:25:00|9574.8|9570.8|9570|9566|9595.3|9591.3|9561.3|9557.3|670
1585726200000|2020-04-01 07:30:00|9569.8|9565.8|9533|9529|9589.8|9585.8|9517.3|9513.3|1356
1585726500000|2020-04-01 07:35:00|9532.8|9528.8|9558|9554|9569.3|9565.3|9517.5|9513.5|1067
1585726800000|2020-04-01 07:40:00|9558.8|9554.8|9581.3|9577.3|9591.6|9587.6|9550.3|9546.3|464
1585727100000|2020-04-01 07:45:00|9583.3|9579.3|9573.6|9569.6|9583.3|9579.3|9551.3|9547.3|486
1585727400000|2020-04-01 07:50:00|9573.8|9569.8|9627.3|9623.3|9634.3|9630.3|9573.8|9569.8|847
1585727700000|2020-04-01 07:55:00|9628.3|9624.3|9634.1|9630.1|9638.8|9634.8|9615.1|9611.1|670
1585728000000|2020-04-01 08:00:00|9633.6|9629.6|9598.1|9594.1|9645.8|9641.8|9597.3|9593.3|892
1585728300000|2020-04-01 08:05:00|9597.6|9593.6|9655.1|9651.1|9674.1|9670.1|9593.6|9589.6|1126
1585728600000|2020-04-01 08:10:00|9654.8|9650.8|9660.1|9656.1|9689.1|9685.1|9645.8|9641.8|788
1585728900000|2020-04-01 08:15:00|9656.3|9652.3|9654.6|9650.6|9669.1|9665.1|9644.1|9640.1|705
1585729200000|2020-04-01 08:20:00|9654.1|9650.1|9639.6|9635.6|9655.8|9651.8|9621.6|9617.6|926
1585729500000|2020-04-01 08:25:00|9637.6|9633.6|9626.3|9622.3|9639.8|9635.8|9618.8|9614.8|383
1585729800000|2020-04-01 08:30:00|9626.6|9622.6|9619.6|9615.6|9637.3|9633.3|9611.3|9607.3|456
1585730100000|2020-04-01 08:35:00|9619.8|9615.8|9577.1|9573.1|9633.3|9629.3|9576.1|9572.1|765
1585730400000|2020-04-01 08:40:00|9576.8|9572.8|9589.8|9585.8|9592.3|9588.3|9559.1|9555.1|635
1585730700000|2020-04-01 08:45:00|9590.8|9586.8|9615.3|9611.3|9617.1|9613.1|9588.1|9584.1|511
1585731000000|2020-04-01 08:50:00|9614.6|9610.6|9590.6|9586.6|9614.8|9610.8|9582.6|9578.6|420
1585731300000|2020-04-01 08:55:00|9590.8|9586.8|9618.3|9614.3|9623.6|9619.6|9590.8|9586.8|353
1585731600000|2020-04-01 09:00:00|9616.6|9612.6|9629.6|9625.6|9639.1|9635.1|9616.6|9612.6|407
1585731900000|2020-04-01 09:05:00|9629.3|9625.3|9648.6|9644.6|9652.1|9648.1|9626.6|9622.6|403
1585732200000|2020-04-01 09:10:00|9649.1|9645.1|9636.1|9632.1|9661.6|9657.6|9635.8|9631.8|490
1585732500000|2020-04-01 09:15:00|9636.3|9632.3|9612.6|9608.6|9639.6|9635.6|9603.6|9599.6|684
1585732800000|2020-04-01 09:20:00|9612.8|9608.8|9628.6|9624.6|9629.1|9625.1|9597.1|9593.1|386
1585733100000|2020-04-01 09:25:00|9626.8|9622.8|9637.1|9633.1|9640.6|9636.6|9621.3|9617.3|324
1585733400000|2020-04-01 09:30:00|9639.8|9635.8|9629.8|9625.8|9647.1|9643.1|9612.8|9608.8|535
1585733700000|2020-04-01 09:35:00|9630.1|9626.1|9617.6|9613.6|9638.1|9634.1|9614.8|9610.8|209
1585734000000|2020-04-01 09:40:00|9617.8|9613.8|9638.1|9634.1|9640.3|9636.3|9611.3|9607.3|336
1585734300000|2020-04-01 09:45:00|9639.8|9635.8|9650.8|9646.8|9656.8|9652.8|9627.8|9623.8|642
1585734600000|2020-04-01 09:50:00|9651.1|9647.1|9666.1|9662.1|9670.8|9666.8|9648.1|9644.1|757
1585734900000|2020-04-01 09:55:00|9665.8|9661.8|9648.3|9644.3|9668.6|9664.6|9643.6|9639.6|567
1585735200000|2020-04-01 10:00:00|9650.1|9646.1|9667.1|9663.1|9667.6|9663.6|9650.1|9646.1|329
1585735500000|2020-04-01 10:05:00|9666.8|9662.8|9643.6|9639.6|9672.8|9668.8|9639.6|9635.6|517
1585735800000|2020-04-01 10:10:00|9644.6|9640.6|9627.1|9623.1|9646.6|9642.6|9622.3|9618.3|376
1585736100000|2020-04-01 10:15:00|9625.8|9621.8|9644.3|9640.3|9647.1|9643.1|9621.8|9617.8|307
1585736400000|2020-04-01 10:20:00|9644.6|9640.6|9625.6|9621.6|9646.1|9642.1|9612.6|9608.6|426
1585736700000|2020-04-01 10:25:00|9625.1|9621.1|9622.3|9618.3|9636.8|9632.8|9620.8|9616.8|377
1585737000000|2020-04-01 10:30:00|9622.6|9618.6|9635.8|9631.8|9637.6|9633.6|9622.6|9618.6|304
1585737300000|2020-04-01 10:35:00|9635.6|9631.6|9636.6|9632.6|9642.8|9638.8|9629.6|9625.6|245
1585737600000|2020-04-01 10:40:00|9638.3|9634.3|9579.1|9575.1|9638.3|9634.3|9574.8|9570.8|856
1585737900000|2020-04-01 10:45:00|9578.8|9574.8|9600.6|9596.6|9606.6|9602.6|9575.6|9571.6|437
1585738200000|2020-04-01 10:50:00|9600.3|9596.3|9579.3|9575.3|9603.3|9599.3|9579.1|9575.1|503
1585738500000|2020-04-01 10:55:00|9579.6|9575.6|9587.3|9583.3|9590.6|9586.6|9562.1|9558.1|590
1585738800000|2020-04-01 11:00:00|9587.1|9583.1|9566.6|9562.6|9593.6|9589.6|9555.8|9551.8|711
1585739100000|2020-04-01 11:05:00|9565.8|9561.8|9547.8|9543.8|9567.1|9563.1|9546.1|9542.1|550
1585739400000|2020-04-01 11:10:00|9548.1|9544.1|9548.8|9544.8|9549.8|9545.8|9530.6|9526.6|575
1585739700000|2020-04-01 11:15:00|9549.1|9545.1|9566.1|9562.1|9568.8|9564.8|9545.6|9541.6|577
1585740000000|2020-04-01 11:20:00|9565.8|9561.8|9553.3|9549.3|9565.8|9561.8|9536.8|9532.8|645
1585740300000|2020-04-01 11:25:00|9553.6|9549.6|9573.6|9569.6|9574.6|9570.6|9548.3|9544.3|394
1585740600000|2020-04-01 11:30:00|9573.8|9569.8|9580.8|9576.8|9595.3|9591.3|9568.6|9564.6|491
1585740900000|2020-04-01 11:35:00|9580.1|9576.1|9588.3|9584.3|9593.3|9589.3|9575.6|9571.6|292
1585741200000|2020-04-01 11:40:00|9588.4|9584.4|9570.9|9566.9|9589.2|9585.2|9570.9|9566.9|322
1585741500000|2020-04-01 11:45:00|9571.2|9567.2|9558.2|9554.2|9574.4|9570.4|9554.4|9550.4|297
1585741800000|2020-04-01 11:50:00|9557.2|9553.2|9557.4|9553.4|9566.4|9562.4|9555.4|9551.4|246
1585742100000|2020-04-01 11:55:00|9557.2|9553.2|9553.4|9549.4|9561.4|9557.4|9552.4|9548.4|252
1585742400000|2020-04-01 12:00:00|9553.2|9549.2|9531.9|9527.9|9556.7|9552.7|9530.2|9526.2|505
1585742700000|2020-04-01 12:05:00|9531.4|9527.4|9530.4|9526.4|9533.2|9529.2|9520.9|9516.9|733
1585743000000|2020-04-01 12:10:00|9531.2|9527.2|9512.7|9508.7|9531.2|9527.2|9505.7|9501.7|707
1585743300000|2020-04-01 12:15:00|9512.9|9508.9|9554.4|9550.4|9556.4|9552.4|9512.2|9508.2|1302
1585743600000|2020-04-01 12:20:00|9554.2|9550.2|9532.2|9528.2|9562.2|9558.2|9529.9|9525.9|568
1585743900000|2020-04-01 12:25:00|9532.9|9528.9|9534.7|9530.7|9540.2|9536.2|9514.2|9510.2|1077
1585744200000|2020-04-01 12:30:00|9533.2|9529.2|9530.4|9526.4|9544.2|9540.2|9523.9|9519.9|423
1585744500000|2020-04-01 12:35:00|9529.4|9525.4|9535.9|9531.9|9542.4|9538.4|9528.2|9524.2|354
1585744800000|2020-04-01 12:40:00|9536.4|9532.4|9543.2|9539.2|9545.9|9541.9|9529.7|9525.7|333
1585745100000|2020-04-01 12:45:00|9543.4|9539.4|9533.7|9529.7|9558.4|9554.4|9532.9|9528.9|691
1585745400000|2020-04-01 12:50:00|9533.9|9529.9|9542.4|9538.4|9546.9|9542.9|9533.7|9529.7|337
1585745700000|2020-04-01 12:55:00|9544.9|9540.9|9534.7|9530.7|9547.4|9543.4|9525.4|9521.4|446
1585746000000|2020-04-01 13:00:00|9535.7|9531.7|9523.7|9519.7|9538.9|9534.9|9518.4|9514.4|499
1585746300000|2020-04-01 13:05:00|9524.9|9520.9|9544.2|9540.2|9545.2|9541.2|9522.9|9518.9|424
1585746600000|2020-04-01 13:10:00|9545.2|9541.2|9544.4|9540.4|9547.2|9543.2|9534.2|9530.2|272
1585746900000|2020-04-01 13:15:00|9545.4|9541.4|9534.2|9530.2|9550.2|9546.2|9525.2|9521.2|399
1585747200000|2020-04-01 13:20:00|9533.9|9529.9|9521.9|9517.9|9534.9|9530.9|9521.9|9517.9|360
1585747500000|2020-04-01 13:25:00|9521.7|9517.7|9540.7|9536.7|9542.4|9538.4|9519.2|9515.2|403
1585747800000|2020-04-01 13:30:00|9540.2|9536.2|9530.4|9526.4|9549.7|9545.7|9512.2|9508.2|1715
1585748100000|2020-04-01 13:35:00|9530.9|9526.9|9562.4|9558.4|9571.7|9567.7|9517.2|9513.2|1203
1585748400000|2020-04-01 13:40:00|9561.7|9557.7|9572.2|9568.2|9576.7|9572.7|9548.4|9544.4|1040
1585748700000|2020-04-01 13:45:00|9571.9|9567.9|9565.7|9561.7|9580.2|9576.2|9551.7|9547.7|922
1585749000000|2020-04-01 13:50:00|9565.9|9561.9|9569.2|9565.2|9586.2|9582.2|9559.2|9555.2|678
1585749300000|2020-04-01 13:55:00|9568.9|9564.9|9562.7|9558.7|9575.4|9571.4|9555.4|9551.4|598
1585749600000|2020-04-01 14:00:00|9566.4|9562.4|9540.9|9536.9|9575.2|9571.2|9540.9|9536.9|722
1585749900000|2020-04-01 14:05:00|9540.7|9536.7|9572.4|9568.4|9573.9|9569.9|9534.7|9530.7|648
1585750200000|2020-04-01 14:10:00|9572.2|9568.2|9559.9|9555.9|9575.4|9571.4|9551.4|9547.4|638
1585750500000|2020-04-01 14:15:00|9560.2|9556.2|9587.7|9583.7|9606.9|9602.9|9560.2|9556.2|977
1585750800000|2020-04-01 14:20:00|9587.9|9583.9|9583.9|9579.9|9604.4|9600.4|9581.4|9577.4|761
1585751100000|2020-04-01 14:25:00|9584.2|9580.2|9588.4|9584.4|9592.4|9588.4|9575.7|9571.7|492
1585751400000|2020-04-01 14:30:00|9588.2|9584.2|9606.7|9602.7|9612.2|9608.2|9576.2|9572.2|733
1585751700000|2020-04-01 14:35:00|9607.4|9603.4|9589.7|9585.7|9610.4|9606.4|9584.9|9580.9|672
1585752000000|2020-04-01 14:40:00|9589.4|9585.4|9587|9583|9600.7|9596.7|9573.9|9569.9|554
1585752300000|2020-04-01 14:45:00|9587.8|9583.8|9608.6|9604.6|9614.6|9610.6|9587|9583|595
1585752600000|2020-04-01 14:50:00|9607.6|9603.6|9600.4|9596.4|9619.4|9615.4|9597.9|9593.9|670
1585752900000|2020-04-01 14:55:00|9599.1|9595.1|9587.9|9583.9|9599.1|9595.1|9574.9|9570.9|638
1585753200000|2020-04-01 15:00:00|9585.9|9581.9|9606.6|9602.6|9610.6|9606.6|9583.4|9579.4|710
1585753500000|2020-04-01 15:05:00|9606.4|9602.4|9612.6|9608.6|9615.6|9611.6|9600.9|9596.9|494
1585753800000|2020-04-01 15:10:00|9613.4|9609.4|9610.6|9606.6|9621.9|9617.9|9603.6|9599.6|564
1585754100000|2020-04-01 15:15:00|9610.9|9606.9|9612.1|9608.1|9616.1|9612.1|9600.4|9596.4|798
1585754400000|2020-04-01 15:20:00|9611.9|9607.9|9570.1|9566.1|9616.4|9612.4|9569.1|9565.1|804
1585754700000|2020-04-01 15:25:00|9568.9|9564.9|9518.1|9514.1|9575.6|9571.6|9497.4|9493.4|3008
1585755000000|2020-04-01 15:30:00|9517.9|9513.9|9545.9|9540.9|9550.9|9545.9|9500.9|9495.9|3730
1585755300000|2020-04-01 15:35:00|9542.9|9537.9|9526.1|9521.1|9555.4|9550.4|9519.9|9514.9|2274
1585755600000|2020-04-01 15:40:00|9523.9|9518.9|9496.4|9491.4|9525.6|9520.6|9481.1|9476.1|2003
1585755900000|2020-04-01 15:45:00|9494.4|9489.4|9481.9|9476.9|9501.4|9496.4|9475.9|9470.9|906
1585756200000|2020-04-01 15:50:00|9482.6|9477.6|9489.9|9484.9|9497.4|9492.4|9476.4|9471.4|991
1585756500000|2020-04-01 15:55:00|9491.1|9486.1|9491.9|9486.9|9511.9|9506.9|9489.4|9484.4|614
1585756800000|2020-04-01 16:00:00|9490.6|9485.6|9471.1|9466.1|9492.4|9487.4|9471.1|9466.1|596
1585757100000|2020-04-01 16:05:00|9470.9|9465.9|9474.9|9469.9|9485.1|9480.1|9470.4|9465.4|455
1585757400000|2020-04-01 16:10:00|9476.4|9471.4|9478.6|9473.6|9484.6|9479.6|9460.9|9455.9|750
1585757700000|2020-04-01 16:15:00|9479.6|9474.6|9460.9|9455.9|9487.9|9482.9|9460.9|9455.9|608
1585758000000|2020-04-01 16:20:00|9460.4|9455.4|9468.6|9463.6|9475.1|9470.1|9456.9|9451.9|478
1585758300000|2020-04-01 16:25:00|9468.4|9463.4|9449.1|9444.1|9476.9|9471.9|9446.1|9441.1|543
1585758600000|2020-04-01 16:30:00|9448.9|9443.9|9456.9|9451.9|9465.1|9460.1|9448.4|9443.4|634
1585758900000|2020-04-01 16:35:00|9457.9|9452.9|9439.9|9434.9|9458.9|9453.9|9435.6|9430.6|766
1585759200000|2020-04-01 16:40:00|9439.4|9434.4|9435.1|9430.1|9445.4|9440.4|9433.9|9428.9|811
1585759500000|2020-04-01 16:45:00|9435.4|9430.4|9414.4|9409.4|9443.4|9438.4|9414.1|9409.1|922
1585759800000|2020-04-01 16:50:00|9414.6|9409.6|9445.1|9440.1|9449.4|9444.4|9413.4|9408.4|831
1585760100000|2020-04-01 16:55:00|9444.9|9439.9|9423.4|9418.4|9450.9|9445.9|9418.1|9413.1|877
1585760400000|2020-04-01 17:00:00|9423.1|9418.1|9452.1|9447.1|9456.6|9451.6|9417.6|9412.6|672
1585760700000|2020-04-01 17:05:00|9451.9|9446.9|9441.4|9436.4|9454.4|9449.4|9438.9|9433.9|643
1585761000000|2020-04-01 17:10:00|9442.9|9437.9|9432.1|9427.1|9449.1|9444.1|9432.1|9427.1|661
1585761300000|2020-04-01 17:15:00|9432.4|9427.4|9439.4|9434.4|9444.1|9439.1|9426.9|9421.9|423
1585761600000|2020-04-01 17:20:00|9438.4|9433.4|9461.4|9456.4|9462.6|9457.6|9436.6|9431.6|435
1585761900000|2020-04-01 17:25:00|9458.9|9453.9|9464.1|9459.1|9465.9|9460.9|9448.4|9443.4|538
1585762200000|2020-04-01 17:30:00|9463.9|9458.9|9436.9|9431.9|9463.9|9458.9|9436.4|9431.4|390
1585762500000|2020-04-01 17:35:00|9437.1|9432.1|9452.4|9447.4|9454.4|9449.4|9436.4|9431.4|515
1585762800000|2020-04-01 17:40:00|9453.4|9448.4|9458.4|9453.4|9460.6|9455.6|9448.9|9443.9|486
1585763100000|2020-04-01 17:45:00|9458.1|9453.1|9455.4|9450.4|9463.4|9458.4|9441.6|9436.6|589
1585763400000|2020-04-01 17:50:00|9454.6|9449.6|9463.1|9458.1|9466.9|9461.9|9448.4|9443.4|575
1585763700000|2020-04-01 17:55:00|9463.4|9458.4|9475.9|9470.9|9477.1|9472.1|9462.9|9457.9|488
1585764000000|2020-04-01 18:00:00|9475.1|9470.1|9487.9|9482.9|9496.6|9491.6|9468.4|9463.4|593
1585764300000|2020-04-01 18:05:00|9488.4|9483.4|9472.4|9467.4|9495.1|9490.1|9470.1|9465.1|532
1585764600000|2020-04-01 18:10:00|9472.9|9467.9|9464.6|9459.6|9476.9|9471.9|9463.9|9458.9|435
1585764900000|2020-04-01 18:15:00|9463.1|9458.1|9456.9|9451.9|9468.4|9463.4|9453.4|9448.4|479
1585765200000|2020-04-01 18:20:00|9457.1|9452.1|9455.6|9450.6|9468.9|9463.9|9451.9|9446.9|554
1585765500000|2020-04-01 18:25:00|9455.4|9450.4|9460.1|9455.1|9471.4|9466.4|9454.6|9449.6|485
1585765800000|2020-04-01 18:30:00|9457.9|9452.9|9446.6|9441.6|9457.9|9452.9|9441.6|9436.6|486
1585766100000|2020-04-01 18:35:00|9446.4|9441.4|9465.1|9460.1|9470.4|9465.4|9441.4|9436.4|475
1585766400000|2020-04-01 18:40:00|9464.9|9459.9|9449.4|9444.4|9464.9|9459.9|9448.4|9443.4|527
1585766700000|2020-04-01 18:45:00|9448.9|9443.9|9451.4|9446.4|9460.1|9455.1|9447.6|9442.6|550
1585767000000|2020-04-01 18:50:00|9450.9|9445.9|9437.6|9432.6|9454.1|9449.1|9435.6|9430.6|456
1585767300000|2020-04-01 18:55:00|9438.1|9433.1|9429.9|9424.9|9439.4|9434.4|9426.9|9421.9|455
1585767600000|2020-04-01 19:00:00|9429.4|9424.4|9428.4|9423.4|9443.6|9438.6|9426.4|9421.4|583
1585767900000|2020-04-01 19:05:00|9428.6|9423.6|9420.6|9415.6|9439.1|9434.1|9419.1|9414.1|394
1585768200000|2020-04-01 19:10:00|9419.9|9414.9|9405.1|9400.1|9420.1|9415.1|9402.9|9397.9|466
1585768500000|2020-04-01 19:15:00|9405.6|9400.6|9419.9|9414.9|9420.9|9415.9|9403.1|9398.1|386
1585768800000|2020-04-01 19:20:00|9419.6|9414.6|9389.6|9384.6|9419.6|9414.6|9386.4|9381.4|477
1585769100000|2020-04-01 19:25:00|9389.4|9384.4|9384.4|9379.4|9393.9|9388.9|9384.1|9379.1|381
1585769400000|2020-04-01 19:30:00|9384.9|9379.9|9381.9|9376.9|9395.9|9390.9|9381.1|9376.1|501
1585769700000|2020-04-01 19:35:00|9381.1|9376.1|9339.4|9334.4|9382.6|9377.6|9333.4|9328.4|805
1585770000000|2020-04-01 19:40:00|9336.4|9331.4|9339.4|9334.4|9348.4|9343.4|9328.4|9323.4|855
1585770300000|2020-04-01 19:45:00|9340.6|9335.6|9377.6|9372.6|9385.1|9380.1|9338.4|9333.4|1553
1585770600000|2020-04-01 19:50:00|9377.1|9372.1|9383.1|9378.1|9394.6|9389.6|9359.9|9354.9|1046
1585770900000|2020-04-01 19:55:00|9382.9|9377.9|9366.9|9361.9|9393.1|9388.1|9345.6|9340.6|471
1585771200000|2020-04-01 20:00:00|9369.7|9361.7|9362.4|9354.4|9369.7|9361.7|9344.3|9336.3|3
1585771500000|2020-04-01 20:05:00|9359.9|9351.9|9333.1|9325.1|9361.6|9353.6|9332.3|9324.3|0
1585771800000|2020-04-01 20:10:00|9332.3|9324.3|9332.5|9324.5|9349.1|9341.1|9329.1|9321.1|0
1585772100000|2020-04-01 20:15:00|9332.9|9324.9|9330.5|9322.5|9333.9|9325.9|9328.9|9320.9|0
1585772400000|2020-04-01 20:20:00|9331.5|9323.5|9329.8|9321.8|9333|9325|9329.1|9321.1|0
1585772700000|2020-04-01 20:25:00|9329.9|9321.9|9328.7|9320.7|9329.9|9321.9|9323.8|9315.8|0
1585773000000|2020-04-01 20:30:00|9329.8|9321.8|9342.3|9334.3|9348.8|9340.8|9329.8|9321.8|0
1585773300000|2020-04-01 20:35:00|9341.4|9333.4|9359.8|9351.8|9361.4|9353.4|9340.6|9332.6|0
1585773600000|2020-04-01 20:40:00|9360.6|9352.6|9361.3|9353.3|9363|9355|9350.4|9342.4|0
1585773900000|2020-04-01 20:45:00|9361.4|9353.4|9365.3|9357.3|9367.9|9359.9|9360.4|9352.4|0
1585774200000|2020-04-01 20:50:00|9366.2|9358.2|9358|9350|9366.3|9358.3|9357.2|9349.2|0
1585774500000|2020-04-01 20:55:00|9358.9|9350.9|9361.9|9353.9|9365.7|9357.7|9357.1|9349.1|0
1585774800000|2020-04-01 21:00:00|9361.7|9353.7|9357.5|9349.5|9362.1|9354.1|9357.5|9349.5|0
1585775100000|2020-04-01 21:05:00|9357.7|9349.7|9357.7|9349.7|9358.4|9350.4|9356.2|9348.2|0
1585775400000|2020-04-01 21:10:00|9357.1|9349.1|9357.9|9349.9|9357.9|9349.9|9357.1|9349.1|0
1585775700000|2020-04-01 21:15:00|9357.6|9349.6|9358.7|9350.7|9359.4|9351.4|9357.1|9349.1|0
1585776000000|2020-04-01 21:20:00|9358.1|9350.1|9358.3|9350.3|9360.7|9352.7|9358|9350|0
1585776300000|2020-04-01 21:25:00|9357.1|9349.1|9355.9|9347.9|9358.2|9350.2|9354.8|9346.8|0
1585776600000|2020-04-01 21:30:00|9356|9348|9358.6|9350.6|9359.2|9351.2|9356|9348|0
1585776900000|2020-04-01 21:35:00|9359.2|9351.2|9353.7|9345.7|9359.2|9351.2|9353.7|9345.7|0
1585777200000|2020-04-01 21:40:00|9353.4|9345.4|9356.6|9348.6|9358.1|9350.1|9351.9|9343.9|0
1585777500000|2020-04-01 21:45:00|9357|9349|9357.1|9349.1|9359.3|9351.3|9357|9349|0
1585777800000|2020-04-01 21:50:00|9357|9349|9359.1|9351.1|9360.5|9352.5|9357|9349|0
1585778100000|2020-04-01 21:55:00|9359.2|9351.2|9360.3|9352.3|9361|9353|9355.2|9347.2|0
1585778400000|2020-04-01 22:00:00|9372.8|9364.8|9389.8|9381.8|9396.1|9388.1|9363.1|9355.1|0
1585778700000|2020-04-01 22:05:00|9390.2|9382.2|9403.6|9395.6|9404.2|9396.2|9383.4|9375.4|0
1585779000000|2020-04-01 22:10:00|9402.8|9394.8|9401.4|9393.4|9408.7|9400.7|9399.3|9391.3|0
1585779300000|2020-04-01 22:15:00|9401.8|9393.8|9410.7|9402.7|9411.2|9403.2|9401.7|9393.7|0
1585779600000|2020-04-01 22:20:00|9410.3|9402.3|9420.7|9412.7|9428.2|9420.2|9408.5|9400.5|0
1585779900000|2020-04-01 22:25:00|9419.9|9411.9|9396.9|9388.9|9420.6|9412.6|9396.4|9388.4|0
1585780200000|2020-04-01 22:30:00|9396|9388|9398.7|9390.7|9405|9397|9393.1|9385.1|0
1585780500000|2020-04-01 22:35:00|9397.9|9389.9|9404.6|9396.6|9407.1|9399.1|9395.1|9387.1|0
1585780800000|2020-04-01 22:40:00|9405.5|9397.5|9396.6|9388.6|9407.2|9399.2|9394.5|9386.5|0
1585781100000|2020-04-01 22:45:00|9396.2|9388.2|9406.9|9398.9|9406.9|9398.9|9396.2|9388.2|0
1585781400000|2020-04-01 22:50:00|9406|9398|9397.7|9389.7|9410.4|9402.4|9396.9|9388.9|0
1585781700000|2020-04-01 22:55:00|9398.1|9390.1|9378.7|9370.7|9400.7|9392.7|9377|9369|0
1585782000000|2020-04-01 23:00:00|9378.2|9370.2|9378|9370|9384.8|9376.8|9377.6|9369.6|0
1585782300000|2020-04-01 23:05:00|9378.5|9370.5|9368.1|9360.1|9381|9373|9366|9358|0
1585782600000|2020-04-01 23:10:00|9367.7|9359.7|9381.8|9373.8|9382.7|9374.7|9366.8|9358.8|0
1585782900000|2020-04-01 23:15:00|9381.4|9373.4|9388.4|9380.4|9391.4|9383.4|9381.3|9373.3|0
1585783200000|2020-04-01 23:20:00|9388.9|9380.9|9386|9378|9395.7|9387.7|9382.2|9374.2|0
1585783500000|2020-04-01 23:25:00|9386.9|9378.9|9395.3|9387.3|9400.1|9392.1|9386|9378|0
1585783800000|2020-04-01 23:30:00|9395.8|9387.8|9401.9|9393.9|9401.9|9393.9|9389.1|9381.1|0
1585784100000|2020-04-01 23:35:00|9401.5|9393.5|9405.3|9397.3|9407.4|9399.4|9399.3|9391.3|0
1585784400000|2020-04-01 23:40:00|9407|9399|9409.5|9401.5|9415|9407|9406.2|9398.2|0
1585784700000|2020-04-01 23:45:00|9411.2|9403.2|9411.6|9403.6|9419.8|9411.8|9410.4|9402.4|0
1585785000000|2020-04-01 23:50:00|9411.1|9403.1|9415.4|9407.4|9417.2|9409.2|9404.7|9396.7|0
1585785300000|2020-04-01 23:55:00|9415|9407|9421.3|9413.3|9421.3|9413.3|9408.8|9400.8|0
1585785600000|2020-04-02 00:00:00|9416.6|9408.6|9440.8|9432.8|9446.6|9438.6|9416.6|9408.6|0
1585785900000|2020-04-02 00:05:00|9441.2|9433.2|9429.1|9421.1|9442.8|9434.8|9425.5|9417.5|0
1585786200000|2020-04-02 00:10:00|9428.7|9420.7|9435.1|9427.1|9442.5|9434.5|9425.7|9417.7|0
1585786500000|2020-04-02 00:15:00|9436|9428|9428.9|9421.9|9445.6|9438.6|9421.6|9414.6|83
1585786800000|2020-04-02 00:20:00|9429.4|9422.4|9447.4|9440.4|9447.6|9440.6|9415.6|9408.6|64
1585787100000|2020-04-02 00:25:00|9446.9|9439.9|9428.9|9421.9|9447.1|9440.1|9423.9|9416.9|47
1585787400000|2020-04-02 00:30:00|9427.1|9420.1|9425.4|9418.4|9427.4|9420.4|9411.6|9404.6|37
1585787700000|2020-04-02 00:35:00|9424.9|9417.9|9421.6|9414.6|9436.4|9429.4|9420.9|9413.9|14
1585788000000|2020-04-02 00:40:00|9421.9|9414.9|9417.6|9410.6|9435.1|9428.1|9416.4|9409.4|15
1585788300000|2020-04-02 00:45:00|9417.1|9410.1|9426.9|9419.9|9435.9|9428.9|9416.6|9409.6|15
1585788600000|2020-04-02 00:50:00|9427.9|9420.9|9448.4|9441.4|9448.4|9441.4|9427.6|9420.6|18
1585788900000|2020-04-02 00:55:00|9447.6|9440.6|9428.6|9421.6|9449.4|9442.4|9417.9|9410.9|27
1585789200000|2020-04-02 01:00:00|9428.4|9421.4|9417.4|9410.4|9428.6|9421.6|9411.9|9404.9|24
1585789500000|2020-04-02 01:05:00|9418.6|9411.6|9383.1|9376.1|9424.4|9417.4|9380.9|9373.9|27
1585789800000|2020-04-02 01:10:00|9382.9|9375.9|9385.9|9378.9|9392.9|9385.9|9376.4|9369.4|43
1585790100000|2020-04-02 01:15:00|9385.1|9378.1|9405.9|9398.9|9406.4|9399.4|9368.6|9361.6|41
1585790400000|2020-04-02 01:20:00|9404.9|9397.9|9409.4|9402.4|9410.4|9403.4|9386.9|9379.9|25
1585790700000|2020-04-02 01:25:00|9409.1|9402.1|9399.9|9392.9|9409.1|9402.1|9393.1|9386.1|15
1585791000000|2020-04-02 01:30:00|9401.4|9394.4|9419.4|9412.4|9419.9|9412.9|9400.4|9393.4|17
1585791300000|2020-04-02 01:35:00|9420.9|9413.9|9422.9|9415.9|9435.6|9428.6|9420.9|9413.9|34
1585791600000|2020-04-02 01:40:00|9422.6|9415.6|9424.1|9417.1|9427.4|9420.4|9396.6|9389.6|31
1585791900000|2020-04-02 01:45:00|9422.6|9415.6|9421.6|9414.6|9435.1|9428.1|9420.9|9413.9|17
1585792200000|2020-04-02 01:50:00|9423.1|9416.1|9426.4|9419.4|9444.6|9437.6|9423.1|9416.1|9
1585792500000|2020-04-02 01:55:00|9426.6|9419.6|9412.6|9405.6|9434.4|9427.4|9408.6|9401.6|10
1585792800000|2020-04-02 02:00:00|9413.4|9406.4|9439.6|9432.6|9442.6|9435.6|9413.4|9406.4|5
1585793100000|2020-04-02 02:05:00|9440.6|9433.6|9451.9|9444.9|9461.1|9454.1|9440.6|9433.6|36
1585793400000|2020-04-02 02:10:00|9452.1|9445.1|9459.4|9452.4|9463.1|9456.1|9444.4|9437.4|44
1585793700000|2020-04-02 02:15:00|9459.1|9452.1|9470.1|9463.1|9477.1|9470.1|9459.1|9452.1|51
1585794000000|2020-04-02 02:20:00|9468.6|9461.6|9460.4|9453.4|9479.6|9472.6|9460.4|9453.4|81
1585794300000|2020-04-02 02:25:00|9459.1|9452.1|9456.9|9449.9|9459.1|9452.1|9452.4|9445.4|10
1585794600000|2020-04-02 02:30:00|9457.1|9450.1|9448.6|9441.6|9459.4|9452.4|9446.6|9439.6|16
1585794900000|2020-04-02 02:35:00|9447.6|9440.6|9464.9|9457.9|9464.9|9457.9|9447.4|9440.4|8
1585795200000|2020-04-02 02:40:00|9465.4|9458.4|9475.4|9468.4|9479.6|9472.6|9461.6|9454.6|22
1585795500000|2020-04-02 02:45:00|9476.1|9469.1|9480.1|9473.1|9480.1|9473.1|9476.1|9469.1|5
1585795800000|2020-04-02 02:50:00|9478.9|9471.9|9504.9|9497.9|9508.1|9501.1|9478.4|9471.4|56
1585796100000|2020-04-02 02:55:00|9503.4|9496.4|9499.9|9492.9|9503.4|9496.4|9495.1|9488.1|17
1585796400000|2020-04-02 03:00:00|9499.6|9492.6|9513.4|9506.4|9514.9|9507.9|9498.4|9491.4|23
1585796700000|2020-04-02 03:05:00|9513.6|9506.6|9509.6|9502.6|9514.9|9507.9|9501.6|9494.6|27
1585797000000|2020-04-02 03:10:00|9509.9|9502.9|9505.4|9498.4|9521.6|9514.6|9505.4|9498.4|24
1585797300000|2020-04-02 03:15:00|9507.9|9500.9|9525.1|9518.1|9525.1|9518.1|9507.9|9500.9|22
1585797600000|2020-04-02 03:20:00|9524.1|9517.1|9525.4|9518.4|9525.4|9518.4|9518.1|9511.1|16
1585797900000|2020-04-02 03:25:00|9527.4|9520.4|9522.1|9515.1|9528.6|9521.6|9519.4|9512.4|25
1585798200000|2020-04-02 03:30:00|9522.4|9515.4|9546.4|9539.4|9550.9|9543.9|9522.4|9515.4|42
1585798500000|2020-04-02 03:35:00|9546.9|9539.9|9545.1|9538.1|9547.6|9540.6|9542.1|9535.1|16
1585798800000|2020-04-02 03:40:00|9544.6|9537.6|9546.9|9539.9|9546.9|9539.9|9531.6|9524.6|15
1585799100000|2020-04-02 03:45:00|9547.9|9540.9|9544.6|9537.6|9553.1|9546.1|9544.6|9537.6|43
1585799400000|2020-04-02 03:50:00|9544.1|9537.1|9538.9|9531.9|9544.1|9537.1|9534.1|9527.1|17
1585799700000|2020-04-02 03:55:00|9539.6|9532.6|9533.6|9526.6|9543.9|9536.9|9532.9|9525.9|17
1585800000000|2020-04-02 04:00:00|9533.9|9526.9|9539.1|9532.1|9548.6|9541.6|9532.6|9525.6|36
1585800300000|2020-04-02 04:05:00|9538.4|9531.4|9530.4|9523.4|9543.1|9536.1|9527.6|9520.6|25
1585800600000|2020-04-02 04:10:00|9531.4|9524.4|9532.1|9525.1|9534.4|9527.4|9523.6|9516.6|46
1585800900000|2020-04-02 04:15:00|9533.1|9526.1|9536.4|9529.4|9537.6|9530.6|9532.4|9525.4|15
1585801200000|2020-04-02 04:20:00|9536.1|9529.1|9539.9|9532.9|9541.4|9534.4|9534.4|9527.4|7
1585801500000|2020-04-02 04:25:00|9538.4|9531.4|9517.1|9510.1|9538.4|9531.4|9513.9|9506.9|23
1585801800000|2020-04-02 04:30:00|9517.4|9510.4|9517.6|9510.6|9525.6|9518.6|9505.6|9498.6|40
1585802100000|2020-04-02 04:35:00|9518.4|9511.4|9515.9|9508.9|9529.1|9522.1|9512.6|9505.6|33
1585802400000|2020-04-02 04:40:00|9515.6|9508.6|9527.9|9520.9|9529.1|9522.1|9515.6|9508.6|20
1585802700000|2020-04-02 04:45:00|9528.1|9521.1|9549.9|9542.9|9551.9|9544.9|9526.1|9519.1|45
1585803000000|2020-04-02 04:50:00|9549.6|9542.6|9543.9|9536.9|9550.1|9543.1|9542.1|9535.1|20
1585803300000|2020-04-02 04:55:00|9543.1|9536.1|9514.4|9507.4|9543.1|9536.1|9505.9|9498.9|60
1585803600000|2020-04-02 05:00:00|9512.4|9505.4|9506.4|9499.4|9527.1|9520.1|9505.9|9498.9|43
1585803900000|2020-04-02 05:05:00|9507.4|9500.4|9505.4|9498.4|9508.1|9501.1|9493.4|9486.4|73
1585804200000|2020-04-02 05:10:00|9503.4|9496.4|9487.4|9480.4|9503.4|9496.4|9477.4|9470.4|130
1585804500000|2020-04-02 05:15:00|9488.9|9481.9|9504.1|9497.1|9504.1|9497.1|9487.1|9480.1|81
1585804800000|2020-04-02 05:20:00|9504.6|9497.6|9525.4|9518.4|9530.1|9523.1|9504.1|9497.1|130
1585805100000|2020-04-02 05:25:00|9526.1|9519.1|9515.9|9508.9|9530.6|9523.6|9513.9|9506.9|43
1585805400000|2020-04-02 05:30:00|9515.6|9508.6|9565.4|9558.4|9567.1|9560.1|9515.6|9508.6|150
1585805700000|2020-04-02 05:35:00|9562.9|9555.9|9533.4|9526.4|9568.4|9561.4|9522.9|9515.9|72
1585806000000|2020-04-02 05:40:00|9533.1|9526.1|9532.1|9525.1|9534.9|9527.9|9519.9|9512.9|55
1585806300000|2020-04-02 05:45:00|9530.1|9523.1|9528.4|9521.4|9531.4|9524.4|9521.1|9514.1|37
1585806600000|2020-04-02 05:50:00|9527.1|9520.1|9523.6|9516.6|9538.4|9531.4|9517.6|9510.6|147
1585806900000|2020-04-02 05:55:00|9522.9|9515.9|9527.9|9520.9|9533.1|9526.1|9509.9|9502.9|102
1585807200000|2020-04-02 06:00:00|9526.9|9521.9|9558.6|9553.6|9567.9|9562.9|9526.9|9521.9|497
1585807500000|2020-04-02 06:05:00|9558.4|9553.4|9555.9|9550.9|9565.4|9560.4|9540.6|9535.6|277
1585807800000|2020-04-02 06:10:00|9557.6|9552.6|9541.9|9536.9|9557.6|9552.6|9538.4|9533.4|224
1585808100000|2020-04-02 06:15:00|9539.9|9534.9|9526.4|9521.4|9539.9|9534.9|9511.9|9506.9|237
1585808400000|2020-04-02 06:20:00|9528.1|9523.1|9521.6|9516.6|9534.6|9529.6|9515.9|9510.9|164
1585808700000|2020-04-02 06:25:00|9521.4|9516.4|9529.6|9524.6|9537.6|9532.6|9520.6|9515.6|114
1585809000000|2020-04-02 06:30:00|9528.6|9523.6|9541.6|9536.6|9549.1|9544.1|9525.9|9520.9|167
1585809300000|2020-04-02 06:35:00|9541.9|9536.9|9544.9|9539.9|9547.1|9542.1|9533.9|9528.9|133
1585809600000|2020-04-02 06:40:00|9544.4|9539.4|9537.4|9532.4|9552.6|9547.6|9536.9|9531.9|131
1585809900000|2020-04-02 06:45:00|9537.9|9532.9|9560.6|9555.6|9561.9|9556.9|9537.6|9532.6|219
1585810200000|2020-04-02 06:50:00|9560.9|9555.9|9572.9|9567.9|9573.9|9568.9|9556.4|9551.4|380
1585810500000|2020-04-02 06:55:00|9572.6|9567.6|9591.6|9586.6|9593.9|9588.9|9572.6|9567.6|573
1585810800000|2020-04-02 07:00:00|9591.9|9586.9|9586.9|9583.4|9602.2|9598.7|9564.9|9560.9|1393
1585811100000|2020-04-02 07:05:00|9582.7|9579.2|9569.7|9566.2|9599.4|9595.9|9558.9|9555.4|772
1585811400000|2020-04-02 07:10:00|9570.2|9566.7|9585.2|9581.7|9592.9|9589.4|9565.7|9562.2|565
1585811700000|2020-04-02 07:15:00|9584.7|9581.2|9595.7|9592.2|9604.7|9601.2|9568.2|9564.7|828
1585812000000|2020-04-02 07:20:00|9595.9|9592.4|9610.9|9607.4|9613.9|9610.4|9590.9|9587.4|561
1585812300000|2020-04-02 07:25:00|9610.4|9606.9|9584.7|9581.2|9612.7|9609.2|9572.2|9568.7|517
1585812600000|2020-04-02 07:30:00|9579.9|9576.4|9507.4|9503.9|9582.7|9579.2|9507.2|9503.7|1264
1585812900000|2020-04-02 07:35:00|9506.2|9502.7|9538.4|9534.9|9538.7|9535.2|9497.4|9493.9|983
1585813200000|2020-04-02 07:40:00|9536.7|9533.2|9534.4|9530.9|9549.9|9546.4|9519.2|9515.7|556
1585813500000|2020-04-02 07:45:00|9534.7|9531.2|9513.4|9509.9|9538.4|9534.9|9510.4|9506.9|531
1585813800000|2020-04-02 07:50:00|9513.2|9509.7|9532.2|9528.7|9536.9|9533.4|9495.7|9492.2|553
1585814100000|2020-04-02 07:55:00|9532.4|9528.9|9545.7|9542.2|9545.7|9542.2|9522.7|9519.2|381
1585814400000|2020-04-02 08:00:00|9544.7|9541.2|9562.4|9558.9|9565.2|9561.7|9535.7|9532.2|576
1585814700000|2020-04-02 08:05:00|9562.9|9559.4|9581.4|9577.9|9587.2|9583.7|9555.9|9552.4|572
1585815000000|2020-04-02 08:10:00|9580.4|9576.9|9576.7|9573.2|9585.9|9582.4|9565.4|9561.9|724
1585815300000|2020-04-02 08:15:00|9577.2|9573.7|9595.4|9591.9|9598.9|9595.4|9575.4|9571.9|749
1585815600000|2020-04-02 08:20:00|9594.7|9591.2|9567.9|9564.4|9600.2|9596.7|9561.2|9557.7|649
1585815900000|2020-04-02 08:25:00|9567.7|9564.2|9578.2|9574.7|9579.2|9575.7|9558.9|9555.4|621
1585816200000|2020-04-02 08:30:00|9578.4|9574.9|9590.7|9587.2|9591.2|9587.7|9560.2|9556.7|364
1585816500000|2020-04-02 08:35:00|9590.9|9587.4|9593.2|9589.7|9594.2|9590.7|9571.4|9567.9|331
1585816800000|2020-04-02 08:40:00|9592.9|9589.4|9581.9|9578.4|9593.4|9589.9|9570.4|9566.9|416
1585817100000|2020-04-02 08:45:00|9582.2|9578.7|9579.9|9576.4|9585.7|9582.2|9574.7|9571.2|207
1585817400000|2020-04-02 08:50:00|9580.2|9576.7|9567.4|9563.9|9585.9|9582.4|9566.4|9562.9|228
1585817700000|2020-04-02 08:55:00|9568.2|9564.7|9567.7|9564.2|9572.4|9568.9|9558.7|9555.2|373
1585818000000|2020-04-02 09:00:00|9567.9|9564.4|9579.4|9575.9|9585.7|9582.2|9557.7|9554.2|994
1585818300000|2020-04-02 09:05:00|9579.7|9576.2|9574.2|9570.7|9580.4|9576.9|9558.4|9554.9|430
1585818600000|2020-04-02 09:10:00|9574.7|9571.2|9562.7|9559.2|9574.7|9571.2|9560.2|9556.7|304
1585818900000|2020-04-02 09:15:00|9563.2|9559.7|9584.4|9580.9|9585.2|9581.7|9559.9|9556.4|293
1585819200000|2020-04-02 09:20:00|9584.7|9581.2|9574.2|9570.7|9584.7|9581.2|9571.4|9567.9|232
1585819500000|2020-04-02 09:25:00|9574.4|9570.9|9577.7|9574.2|9579.7|9576.2|9561.4|9557.9|333
1585819800000|2020-04-02 09:30:00|9580.7|9577.2|9577.2|9573.7|9584.9|9581.4|9574.2|9570.7|298
1585820100000|2020-04-02 09:35:00|9576.9|9573.4|9561.9|9558.4|9577.2|9573.7|9558.4|9554.9|278
1585820400000|2020-04-02 09:40:00|9562.2|9558.7|9561.2|9557.7|9562.4|9558.9|9544.7|9541.2|503
1585820700000|2020-04-02 09:45:00|9560.4|9556.9|9549.7|9546.2|9570.9|9567.4|9546.7|9543.2|550
1585821000000|2020-04-02 09:50:00|9549.4|9545.9|9564.4|9560.9|9566.4|9562.9|9541.9|9538.4|367
1585821300000|2020-04-02 09:55:00|9564.2|9560.7|9551.9|9548.4|9572.2|9568.7|9549.9|9546.4|345
1585821600000|2020-04-02 10:00:00|9552.9|9549.4|9541.4|9537.9|9553.9|9550.4|9531.4|9527.9|837
1585821900000|2020-04-02 10:05:00|9541.7|9538.2|9548.4|9544.9|9554.9|9551.4|9541.7|9538.2|198
1585822200000|2020-04-02 10:10:00|9550.4|9546.9|9572.9|9569.4|9577.4|9573.9|9550.4|9546.9|414
1585822500000|2020-04-02 10:15:00|9573.2|9569.7|9580.4|9576.9|9580.4|9576.9|9565.4|9561.9|377
1585822800000|2020-04-02 10:20:00|9580.2|9576.7|9581.2|9577.7|9585.9|9582.4|9579.7|9576.2|335
1585823100000|2020-04-02 10:25:00|9581.4|9577.9|9585.7|9582.2|9603.2|9599.7|9581.4|9577.9|837
1585823400000|2020-04-02 10:30:00|9585.9|9582.4|9584.9|9581.4|9592.2|9588.7|9583.7|9580.2|239
1585823700000|2020-04-02 10:35:00|9585.2|9581.7|9578.4|9574.9|9590.9|9587.4|9575.7|9572.2|446
1585824000000|2020-04-02 10:40:00|9578.2|9574.7|9591.2|9587.7|9600.2|9596.7|9578.2|9574.7|453
1585824300000|2020-04-02 10:45:00|9590.9|9587.4|9596.4|9592.9|9597.2|9593.7|9588.2|9584.7|366
1585824600000|2020-04-02 10:50:00|9596.2|9592.7|9574.4|9570.9|9596.9|9593.4|9573.9|9570.4|350
1585824900000|2020-04-02 10:55:00|9574.2|9570.7|9596.2|9592.7|9597.7|9594.2|9573.2|9569.7|313
1585825200000|2020-04-02 11:00:00|9595.4|9591.9|9579.4|9575.9|9597.4|9593.9|9578.4|9574.9|437
1585825500000|2020-04-02 11:05:00|9579.7|9576.2|9565.4|9561.9|9587.4|9583.9|9564.7|9561.2|435
1585825800000|2020-04-02 11:10:00|9565.7|9562.2|9560.2|9556.7|9577.4|9573.9|9554.2|9550.7|538
1585826100000|2020-04-02 11:15:00|9559.9|9556.4|9572.7|9569.2|9577.7|9574.2|9559.9|9556.4|361
1585826400000|2020-04-02 11:20:00|9572.9|9569.4|9584.2|9580.7|9584.7|9581.2|9572.9|9569.4|311
1585826700000|2020-04-02 11:25:00|9583.9|9580.4|9590.2|9586.7|9591.7|9588.2|9575.9|9572.4|335
1585827000000|2020-04-02 11:30:00|9590.4|9586.9|9581.4|9577.9|9590.4|9586.9|9573.4|9569.9|433
1585827300000|2020-04-02 11:35:00|9581.2|9577.7|9580.2|9576.7|9584.7|9581.2|9574.7|9571.2|165
1585827600000|2020-04-02 11:40:00|9580.4|9576.9|9565.7|9562.2|9582.2|9578.7|9560.9|9557.4|332
1585827900000|2020-04-02 11:45:00|9565.4|9561.9|9577.4|9573.9|9582.2|9578.7|9564.7|9561.2|209
1585828200000|2020-04-02 11:50:00|9577.7|9574.2|9575.2|9571.7|9585.4|9581.9|9573.2|9569.7|431
1585828500000|2020-04-02 11:55:00|9574.9|9571.4|9581.7|9578.2|9589.7|9586.2|9571.7|9568.2|301
1585828800000|2020-04-02 12:00:00|9581.2|9577.7|9582.2|9578.7|9589.2|9585.7|9572.7|9569.2|393
1585829100000|2020-04-02 12:05:00|9582.9|9579.4|9563.4|9559.9|9585.7|9582.2|9562.4|9558.9|325
1585829400000|2020-04-02 12:10:00|9563.2|9559.7|9573.2|9569.7|9574.2|9570.7|9561.7|9558.2|415
1585829700000|2020-04-02 12:15:00|9572.9|9569.4|9558.7|9555.2|9577.7|9574.2|9550.7|9547.2|515
1585830000000|2020-04-02 12:20:00|9558.9|9555.4|9548.2|9544.7|9565.2|9561.7|9547.9|9544.4|377
1585830300000|2020-04-02 12:25:00|9547.9|9544.4|9543.2|9539.7|9554.7|9551.2|9527.2|9523.7|776
1585830600000|2020-04-02 12:30:00|9539.2|9535.7|9504.4|9500.9|9544.9|9541.4|9503.9|9500.4|1496
1585830900000|2020-04-02 12:35:00|9504.9|9501.4|9467.2|9463.7|9504.9|9501.4|9451.2|9447.7|2116
1585831200000|2020-04-02 12:40:00|9466.2|9462.7|9471.7|9468.2|9474.9|9471.4|9435.9|9432.4|1404
1585831500000|2020-04-02 12:45:00|9471.9|9468.4|9482.7|9479.2|9491.7|9488.2|9468.4|9464.9|907
1585831800000|2020-04-02 12:50:00|9480.9|9477.4|9446.9|9443.4|9487.4|9483.9|9440.2|9436.7|685
1585832100000|2020-04-02 12:55:00|9447.2|9443.7|9436.2|9432.7|9468.7|9465.2|9433.4|9429.9|779
1585832400000|2020-04-02 13:00:00|9437.9|9434.4|9427.9|9424.4|9459.2|9455.7|9419.2|9415.7|908
1585832700000|2020-04-02 13:05:00|9428.4|9424.9|9381.9|9378.4|9436.2|9432.7|9379.7|9376.2|1060
1585833000000|2020-04-02 13:10:00|9381.7|9378.2|9348.4|9344.9|9397.4|9393.9|9337.9|9334.4|2120
1585833300000|2020-04-02 13:15:00|9348.9|9345.4|9384.4|9380.9|9392.9|9389.4|9348.4|9344.9|1403
1585833600000|2020-04-02 13:20:00|9384.2|9380.7|9422.2|9418.7|9423.7|9420.2|9379.7|9376.2|1310
1585833900000|2020-04-02 13:25:00|9421.9|9418.4|9409.4|9405.9|9423.7|9420.2|9395.4|9391.9|1023
1585834200000|2020-04-02 13:30:00|9410.7|9407.2|9440.4|9436.9|9454.2|9450.7|9391.7|9388.2|1504
1585834500000|2020-04-02 13:35:00|9440.7|9437.2|9455.2|9451.7|9472.2|9468.7|9440.4|9436.9|1705
1585834800000|2020-04-02 13:40:00|9455.7|9452.2|9407.4|9403.9|9463.7|9460.2|9400.2|9396.7|1137
1585835100000|2020-04-02 13:45:00|9408.2|9404.7|9412.2|9408.7|9419.9|9416.4|9394.9|9391.4|1150
1585835400000|2020-04-02 13:50:00|9411.9|9408.4|9399.2|9395.7|9433.2|9429.7|9389.9|9386.4|1129
1585835700000|2020-04-02 13:55:00|9396.9|9393.4|9454.2|9450.7|9455.4|9451.9|9396.9|9393.4|689
1585836000000|2020-04-02 14:00:00|9454.7|9451.2|9458.4|9454.9|9465.7|9462.2|9440.4|9436.9|1252
1585836300000|2020-04-02 14:05:00|9457.4|9453.9|9486.9|9483.4|9487.7|9484.2|9435.7|9432.2|878
1585836600000|2020-04-02 14:10:00|9486.3|9482.8|9504.3|9500.8|9511.6|9508.1|9485.6|9482.1|1140
1585836900000|2020-04-02 14:15:00|9504.6|9501.1|9515.8|9512.3|9517.1|9513.6|9479.6|9476.1|662
1585837200000|2020-04-02 14:20:00|9516.3|9512.8|9512.6|9509.1|9528.3|9524.8|9507.6|9504.1|1148
1585837500000|2020-04-02 14:25:00|9512.8|9509.3|9549.1|9545.6|9549.6|9546.1|9502.3|9498.8|1249
1585837800000|2020-04-02 14:30:00|9549.6|9546.1|9605.6|9602.1|9609.8|9606.3|9539.3|9535.8|2147
1585838100000|2020-04-02 14:35:00|9606.1|9602.6|9640.6|9637.1|9655.8|9652.3|9606.1|9602.6|2318
1585838400000|2020-04-02 14:40:00|9640.3|9636.8|9623.8|9620.3|9643.8|9640.3|9603.8|9600.3|1361
1585838700000|2020-04-02 14:45:00|9624.1|9620.6|9601.8|9598.3|9644.8|9641.3|9600.1|9596.6|1266
1585839000000|2020-04-02 14:50:00|9602.1|9598.6|9575.1|9571.6|9622.8|9619.3|9570.6|9567.1|1168
1585839300000|2020-04-02 14:55:00|9575.8|9572.3|9615.3|9611.8|9625.6|9622.1|9575.6|9572.1|787
1585839600000|2020-04-02 15:00:00|9615.6|9612.1|9600.1|9596.6|9624.8|9621.3|9591.3|9587.8|658
1585839900000|2020-04-02 15:05:00|9600.3|9596.8|9555.6|9552.1|9606.3|9602.8|9550.3|9546.8|1043
1585840200000|2020-04-02 15:10:00|9555.3|9551.8|9555.1|9551.6|9566.3|9562.8|9546.8|9543.3|740
1585840500000|2020-04-02 15:15:00|9555.3|9551.8|9571.1|9567.6|9589.1|9585.6|9555.3|9551.8|766
1585840800000|2020-04-02 15:20:00|9571.6|9568.1|9556.8|9553.3|9585.8|9582.3|9551.1|9547.6|781
1585841100000|2020-04-02 15:25:00|9556.6|9553.1|9548.6|9545.1|9558.6|9555.1|9528.1|9524.6|1708
1585841400000|2020-04-02 15:30:00|9547.1|9543.6|9572.8|9568.3|9582.8|9578.3|9546.1|9541.6|2373
1585841700000|2020-04-02 15:35:00|9573.6|9569.1|9560.3|9555.8|9587.6|9583.1|9545.3|9540.8|1574
1585842000000|2020-04-02 15:40:00|9561.1|9556.6|9590.1|9585.6|9595.1|9590.6|9557.1|9552.6|798
1585842300000|2020-04-02 15:45:00|9591.1|9586.6|9618.6|9614.1|9618.8|9614.3|9579.8|9575.3|803
1585842600000|2020-04-02 15:50:00|9619.1|9614.6|9602.6|9598.1|9620.3|9615.8|9599.1|9594.6|506
1585842900000|2020-04-02 15:55:00|9603.3|9598.8|9612.1|9607.6|9624.3|9619.8|9597.1|9592.6|653
1585843200000|2020-04-02 16:00:00|9612.3|9607.8|9613.3|9608.8|9623.1|9618.6|9599.8|9595.3|944
1585843500000|2020-04-02 16:05:00|9613.1|9608.6|9613.3|9608.8|9631.6|9627.1|9610.3|9605.8|365
1585843800000|2020-04-02 16:10:00|9613.1|9608.6|9633.1|9628.6|9643.6|9639.1|9608.1|9603.6|747
1585844100000|2020-04-02 16:15:00|9632.8|9628.3|9619.3|9614.8|9633.3|9628.8|9615.8|9611.3|506
1585844400000|2020-04-02 16:20:00|9619.8|9615.3|9604.3|9599.8|9625.1|9620.6|9603.3|9598.8|519
1585844700000|2020-04-02 16:25:00|9604.6|9600.1|9603.1|9598.6|9623.3|9618.8|9601.3|9596.8|361
1585845000000|2020-04-02 16:30:00|9604.1|9599.6|9591.8|9587.3|9615.1|9610.6|9591.8|9587.3|398
1585845300000|2020-04-02 16:35:00|9591.6|9587.1|9606.8|9602.3|9610.6|9606.1|9590.8|9586.3|397
1585845600000|2020-04-02 16:40:00|9607.1|9602.6|9619.6|9615.1|9620.8|9616.3|9595.8|9591.3|272
1585845900000|2020-04-02 16:45:00|9619.8|9615.3|9632.8|9628.3|9632.8|9628.3|9610.1|9605.6|321
1585846200000|2020-04-02 16:50:00|9632.1|9627.6|9630.1|9625.6|9638.1|9633.6|9625.1|9620.6|217
1585846500000|2020-04-02 16:55:00|9629.8|9625.3|9613.1|9608.6|9629.8|9625.3|9608.1|9603.6|419
1585846800000|2020-04-02 17:00:00|9613.3|9608.8|9611.6|9607.1|9631.1|9626.6|9604.3|9599.8|502
1585847100000|2020-04-02 17:05:00|9611.3|9606.8|9577.3|9572.8|9612.3|9607.8|9577.3|9572.8|791
1585847400000|2020-04-02 17:10:00|9575.1|9570.6|9562.1|9557.6|9580.1|9575.6|9551.6|9547.1|947
1585847700000|2020-04-02 17:15:00|9561.8|9557.3|9541.6|9537.1|9572.3|9567.8|9541.6|9537.1|926
1585848000000|2020-04-02 17:20:00|9541.3|9536.8|9553.1|9548.6|9565.6|9561.1|9534.6|9530.1|838
1585848300000|2020-04-02 17:25:00|9553.3|9548.8|9529.3|9524.8|9557.1|9552.6|9523.1|9518.6|630
1585848600000|2020-04-02 17:30:00|9528.6|9524.1|9531.8|9527.3|9533.3|9528.8|9516.3|9511.8|504
1585848900000|2020-04-02 17:35:00|9531.6|9527.1|9523.8|9519.3|9540.6|9536.1|9519.3|9514.8|370
1585849200000|2020-04-02 17:40:00|9523.6|9519.1|9542.8|9538.3|9548.1|9543.6|9522.6|9518.1|359
1585849500000|2020-04-02 17:45:00|9543.3|9538.8|9528.3|9523.8|9543.3|9538.8|9524.3|9519.8|305
1585849800000|2020-04-02 17:50:00|9528.6|9524.1|9551.1|9546.6|9555.3|9550.8|9525.6|9521.1|407
1585850100000|2020-04-02 17:55:00|9550.8|9546.3|9534.3|9529.8|9550.8|9546.3|9525.8|9521.3|329
1585850400000|2020-04-02 18:00:00|9534.6|9530.1|9504.8|9500.3|9534.6|9530.1|9496.3|9491.8|623
1585850700000|2020-04-02 18:05:00|9504.3|9499.8|9483.8|9479.3|9506.1|9501.6|9483.6|9479.1|511
1585851000000|2020-04-02 18:10:00|9484.1|9479.6|9513.8|9509.3|9513.8|9509.3|9478.8|9474.3|402
1585851300000|2020-04-02 18:15:00|9512.6|9508.1|9482.1|9477.6|9521.1|9516.6|9480.1|9475.6|346
1585851600000|2020-04-02 18:20:00|9481.8|9477.3|9486.3|9481.8|9496.6|9492.1|9475.3|9470.8|316
1585851900000|2020-04-02 18:25:00|9486.1|9481.6|9511.1|9506.6|9515.6|9511.1|9483.6|9479.1|353
1585852200000|2020-04-02 18:30:00|9510.8|9506.3|9505.8|9501.3|9524.1|9519.6|9492.3|9487.8|341
1585852500000|2020-04-02 18:35:00|9506.1|9501.6|9527.1|9522.6|9527.6|9523.1|9504.1|9499.6|285
1585852800000|2020-04-02 18:40:00|9525.1|9520.6|9503.1|9498.6|9527.1|9522.6|9500.8|9496.3|256
1585853100000|2020-04-02 18:45:00|9504.1|9499.6|9506.1|9501.6|9525.1|9520.6|9494.8|9490.3|218
1585853400000|2020-04-02 18:50:00|9504.3|9499.8|9532.1|9527.6|9543.8|9539.3|9500.6|9496.1|238
1585853700000|2020-04-02 18:55:00|9531.8|9527.3|9554.6|9550.1|9556.3|9551.8|9526.3|9521.8|157
1585854000000|2020-04-02 19:00:00|9555.3|9550.8|9551.8|9547.3|9571.6|9567.1|9541.8|9537.3|291
1585854300000|2020-04-02 19:05:00|9552.1|9547.6|9556.8|9552.3|9558.8|9554.3|9535.6|9531.1|112
1585854600000|2020-04-02 19:10:00|9556.3|9551.8|9538.8|9534.3|9559.1|9554.6|9532.6|9528.1|135
1585854900000|2020-04-02 19:15:00|9538.6|9534.1|9568.3|9563.8|9568.8|9564.3|9536.3|9531.8|212
1585855200000|2020-04-02 19:20:00|9568.1|9563.6|9570.3|9565.8|9575.8|9571.3|9563.3|9558.8|151
1585855500000|2020-04-02 19:25:00|9570.1|9565.6|9560.8|9556.3|9575.3|9570.8|9551.3|9546.8|157
1585855800000|2020-04-02 19:30:00|9562.3|9557.8|9548.8|9544.3|9574.8|9570.3|9543.8|9539.3|149
1585856100000|2020-04-02 19:35:00|9549.1|9544.6|9536.8|9532.3|9558.6|9554.1|9531.6|9527.1|144
1585856400000|2020-04-02 19:40:00|9537.6|9533.1|9577.8|9573.3|9577.8|9573.3|9534.8|9530.3|295
1585856700000|2020-04-02 19:45:00|9576.8|9572.3|9563.8|9559.3|9589.1|9584.6|9551.8|9547.3|322
1585857000000|2020-04-02 19:50:00|9563.6|9559.1|9614.6|9610.1|9618.3|9613.8|9563.6|9559.1|365
1585857300000|2020-04-02 19:55:00|9615.6|9611.1|9618.1|9613.6|9636.1|9631.6|9596.8|9592.3|457
1585857600000|2020-04-02 20:00:00|9617.8|9613.3|9634.6|9627.1|9656.8|9649.3|9617.8|9612.5|15
1585857900000|2020-04-02 20:05:00|9633.7|9626.2|9642.7|9635.2|9646.7|9639.2|9631.9|9624.4|0
1585858200000|2020-04-02 20:10:00|9643.6|9636.1|9622.5|9615|9644.9|9637.4|9618.1|9610.6|0
1585858500000|2020-04-02 20:15:00|9623.2|9615.7|9623.8|9616.3|9626.6|9619.1|9623.2|9615.7|0
1585858800000|2020-04-02 20:20:00|9623.7|9616.2|9621|9613.5|9624.5|9617|9619.6|9612.1|0
1585859100000|2020-04-02 20:25:00|9621.6|9614.1|9624.3|9616.8|9624.8|9617.3|9621|9613.5|0
1585859400000|2020-04-02 20:30:00|9623.7|9616.2|9640.5|9633|9642.3|9634.8|9623.7|9616.2|0
1585859700000|2020-04-02 20:35:00|9641.4|9633.9|9643.5|9636|9645.2|9637.7|9641.4|9633.9|0
1585860000000|2020-04-02 20:40:00|9642.6|9635.1|9624.2|9616.7|9644.4|9636.9|9620.8|9613.3|0
1585860300000|2020-04-02 20:45:00|9625.1|9617.6|9635|9627.5|9637.9|9630.4|9617.3|9609.8|0
1585860600000|2020-04-02 20:50:00|9635.9|9628.4|9628|9620.5|9637.6|9630.1|9623.8|9616.3|0
1585860900000|2020-04-02 20:55:00|9628.9|9621.4|9621.3|9613.8|9633.2|9625.7|9619.2|9611.7|0
1585861200000|2020-04-02 21:00:00|9621.8|9614.3|9621.4|9613.9|9624.7|9617.2|9618.9|9611.4|0
1585861500000|2020-04-02 21:05:00|9621.6|9614.1|9618.8|9611.3|9622.4|9614.9|9618.8|9611.3|0
1585861800000|2020-04-02 21:10:00|9619.5|9612|9620.2|9612.7|9622|9614.5|9618.2|9610.7|0
1585862100000|2020-04-02 21:15:00|9619.8|9612.3|9619.3|9611.8|9620.9|9613.4|9618.7|9611.2|0
1585862400000|2020-04-02 21:20:00|9619.4|9611.9|9618.3|9610.8|9621|9613.5|9618.3|9610.8|0
1585862700000|2020-04-02 21:25:00|9619.2|9611.7|9613.5|9606|9620.1|9612.6|9613.5|9606|0
1585863000000|2020-04-02 21:30:00|9613.9|9606.4|9618.2|9610.7|9618.2|9610.7|9611|9603.5|0
1585863300000|2020-04-02 21:35:00|9617.6|9610.1|9618.9|9611.4|9618.9|9611.4|9617.2|9609.7|0
1585863600000|2020-04-02 21:40:00|9618.6|9611.1|9619.2|9611.7|9619.2|9611.7|9618.6|9611.1|0
1585863900000|2020-04-02 21:45:00|9620.1|9612.6|9622.8|9615.3|9622.8|9615.3|9619.7|9612.2|0
1585864200000|2020-04-02 21:50:00|9622.1|9614.6|9622.1|9614.6|9623.5|9616|9621.7|9614.2|0
1585864500000|2020-04-02 21:55:00|9621.5|9614|9622.2|9614.7|9623.2|9615.7|9621|9613.5|0
1585864800000|2020-04-02 22:00:00|9620.2|9612.7|9605.6|9598.1|9620.2|9612.7|9592.3|9584.8|0
1585865100000|2020-04-02 22:05:00|9606|9598.5|9617.6|9610.1|9621|9613.5|9605.2|9597.7|0
1585865400000|2020-04-02 22:10:00|9620.2|9612.7|9625.6|9618.1|9636.4|9628.9|9620.2|9612.7|0
1585865700000|2020-04-02 22:15:00|9626.9|9619.4|9631.7|9624.2|9634.3|9626.8|9622|9614.5|0
1585866000000|2020-04-02 22:20:00|9632.1|9624.6|9633.6|9626.1|9646|9638.5|9631|9623.5|0
1585866300000|2020-04-02 22:25:00|9632.7|9625.2|9634.1|9626.6|9638.9|9631.4|9630.7|9623.2|0
1585866600000|2020-04-02 22:30:00|9633.7|9626.2|9625.1|9617.6|9635.4|9627.9|9625|9617.5|0
1585866900000|2020-04-02 22:35:00|9626|9618.5|9619.9|9612.4|9628.5|9621|9614.7|9607.2|0
1585867200000|2020-04-02 22:40:00|9620.3|9612.8|9606|9598.5|9622.5|9615|9606|9598.5|0
1585867500000|2020-04-02 22:45:00|9606.9|9599.4|9615.9|9608.4|9617.2|9609.7|9606.9|9599.4|0
1585867800000|2020-04-02 22:50:00|9616.8|9609.3|9620.2|9612.7|9621.1|9613.6|9615.5|9608|0
1585868100000|2020-04-02 22:55:00|9619.8|9612.3|9627.4|9619.9|9629.9|9622.4|9617.4|9609.9|0
1585868400000|2020-04-02 23:00:00|9627.8|9620.3|9626.5|9619|9635.1|9627.6|9621.8|9614.3|0
1585868700000|2020-04-02 23:05:00|9626.9|9619.4|9620.1|9612.6|9632.7|9625.2|9620.1|9612.6|0
1585869000000|2020-04-02 23:10:00|9620.6|9613.1|9610.3|9602.8|9621.8|9614.3|9604.3|9596.8|0
1585869300000|2020-04-02 23:15:00|9609.4|9601.9|9616.3|9608.8|9616.3|9608.8|9609|9601.5|0
1585869600000|2020-04-02 23:20:00|9617.1|9609.6|9611.1|9603.6|9618|9610.5|9611.1|9603.6|0
1585869900000|2020-04-02 23:25:00|9610.3|9602.8|9610.7|9603.2|9614.5|9607|9609.4|9601.9|0
1585870200000|2020-04-02 23:30:00|9611.2|9603.7|9597.3|9589.8|9612|9604.5|9596.1|9588.6|0
1585870500000|2020-04-02 23:35:00|9596.9|9589.4|9579.2|9571.7|9606.3|9598.8|9578.7|9571.2|0
1585870800000|2020-04-02 23:40:00|9579.6|9572.1|9562.9|9555.4|9586.2|9578.7|9560.3|9552.8|0
1585871100000|2020-04-02 23:45:00|9562.8|9555.3|9571.7|9564.2|9578.2|9570.7|9562|9554.5|0
1585871400000|2020-04-02 23:50:00|9572.1|9564.6|9570.4|9562.9|9578.7|9571.2|9569.2|9561.7|0
1585871700000|2020-04-02 23:55:00|9569.2|9561.7|9578.6|9571.1|9582.5|9575|9568.7|9561.2|0
1585872000000|2020-04-03 00:00:00|9576|9568.5|9595.6|9588.1|9602.5|9595|9571.3|9563.8|0
1585872300000|2020-04-03 00:05:00|9593.4|9585.9|9576.6|9569.1|9594.9|9587.4|9573.6|9566.1|0
1585872600000|2020-04-03 00:10:00|9575.3|9567.8|9576.4|9568.9|9588.7|9581.2|9571.9|9564.4|0
1585872900000|2020-04-03 00:15:00|9576|9568.5|9567.8|9561.3|9593.1|9586.6|9554.8|9548.3|54
1585873200000|2020-04-03 00:20:00|9567.6|9561.1|9580.8|9574.3|9580.8|9574.3|9556.6|9550.1|16
1585873500000|2020-04-03 00:25:00|9583.8|9577.3|9586.1|9579.6|9595.1|9588.6|9574.6|9568.1|26
1585873800000|2020-04-03 00:30:00|9585.8|9579.3|9574.8|9568.3|9585.8|9579.3|9569.1|9562.6|6
1585874100000|2020-04-03 00:35:00|9575.1|9568.6|9580.3|9573.8|9592.3|9585.8|9575.1|9568.6|14
1585874400000|2020-04-03 00:40:00|9580.1|9573.6|9570.3|9563.8|9588.8|9582.3|9568.1|9561.6|19
1585874700000|2020-04-03 00:45:00|9570.1|9563.6|9562.8|9556.3|9571.8|9565.3|9559.1|9552.6|27
1585875000000|2020-04-03 00:50:00|9564.8|9558.3|9558.1|9551.6|9571.1|9564.6|9557.8|9551.3|9
1585875300000|2020-04-03 00:55:00|9556.6|9550.1|9568.8|9562.3|9571.1|9564.6|9556.1|9549.6|16
1585875600000|2020-04-03 01:00:00|9567.1|9560.6|9551.6|9545.1|9567.6|9561.1|9539.1|9532.6|16
1585875900000|2020-04-03 01:05:00|9551.3|9544.8|9561.8|9555.3|9566.1|9559.6|9546.8|9540.3|12
1585876200000|2020-04-03 01:10:00|9561.6|9555.1|9573.8|9567.3|9574.3|9567.8|9556.8|9550.3|9
1585876500000|2020-04-03 01:15:00|9573.6|9567.1|9559.8|9553.3|9573.6|9567.1|9554.8|9548.3|8
1585876800000|2020-04-03 01:20:00|9560.1|9553.6|9561.8|9555.3|9571.3|9564.8|9560.1|9553.6|4
1585877100000|2020-04-03 01:25:00|9562.3|9555.8|9563.1|9556.6|9586.3|9579.8|9561.6|9555.1|8
1585877400000|2020-04-03 01:30:00|9563.3|9556.8|9593.6|9587.1|9599.6|9593.1|9560.8|9554.3|9
1585877700000|2020-04-03 01:35:00|9593.8|9587.3|9602.6|9596.1|9603.6|9597.1|9590.1|9583.6|15
1585878000000|2020-04-03 01:40:00|9602.8|9596.3|9585.8|9579.3|9604.1|9597.6|9579.1|9572.6|16
1585878300000|2020-04-03 01:45:00|9585.1|9578.6|9592.6|9586.1|9592.6|9586.1|9584.3|9577.8|1
1585878600000|2020-04-03 01:50:00|9591.6|9585.1|9594.3|9587.8|9603.1|9596.6|9588.8|9582.3|15
1585878900000|2020-04-03 01:55:00|9592.3|9585.8|9596.3|9589.8|9596.3|9589.8|9585.8|9579.3|3
1585879200000|2020-04-03 02:00:00|9596.6|9590.1|9591.8|9585.3|9600.1|9593.6|9590.8|9584.3|7
1585879500000|2020-04-03 02:05:00|9591.3|9584.8|9581.6|9575.1|9591.8|9585.3|9574.8|9568.3|10
1585879800000|2020-04-03 02:10:00|9581.3|9574.8|9572.3|9565.8|9583.1|9576.6|9566.8|9560.3|15
1585880100000|2020-04-03 02:15:00|9577.8|9571.3|9557.6|9551.1|9579.3|9572.8|9555.3|9548.8|10
1585880400000|2020-04-03 02:20:00|9557.1|9550.6|9563.1|9556.6|9563.3|9556.8|9550.6|9544.1|13
1585880700000|2020-04-03 02:25:00|9564.1|9557.6|9561.1|9554.6|9565.8|9559.3|9556.6|9550.1|9
1585881000000|2020-04-03 02:30:00|9561.8|9555.3|9565.1|9558.6|9565.1|9558.6|9552.1|9545.6|4
1585881300000|2020-04-03 02:35:00|9564.1|9557.6|9561.1|9554.6|9564.1|9557.6|9554.1|9547.6|2
1585881600000|2020-04-03 02:40:00|9559.6|9553.1|9565.3|9558.8|9567.6|9561.1|9559.6|9553.1|3
1585881900000|2020-04-03 02:45:00|9565.6|9559.1|9556.1|9549.6|9573.1|9566.6|9554.6|9548.1|14
1585882200000|2020-04-03 02:50:00|9559.6|9553.1|9556.3|9549.8|9559.6|9553.1|9553.3|9546.8|5
1585882500000|2020-04-03 02:55:00|9556.6|9550.1|9560.6|9554.1|9567.3|9560.8|9556.6|9550.1|5
1585882800000|2020-04-03 03:00:00|9560.8|9554.3|9562.3|9555.8|9563.8|9557.3|9560.8|9554.3|4
1585883100000|2020-04-03 03:05:00|9562.1|9555.6|9565.8|9559.3|9565.8|9559.3|9558.3|9551.8|10
1585883400000|2020-04-03 03:10:00|9566.3|9559.8|9557.1|9550.6|9566.3|9559.8|9552.8|9546.3|39
1585883700000|2020-04-03 03:15:00|9556.6|9550.1|9556.6|9550.1|9561.1|9554.6|9554.8|9548.3|7
1585884000000|2020-04-03 03:20:00|9556.1|9549.6|9542.3|9535.8|9556.6|9550.1|9535.3|9528.8|25
1585884300000|2020-04-03 03:25:00|9541.6|9535.1|9555.1|9548.6|9556.8|9550.3|9539.3|9532.8|23
1585884600000|2020-04-03 03:30:00|9554.8|9548.3|9528.1|9521.6|9554.8|9548.3|9524.6|9518.1|22
1585884900000|2020-04-03 03:35:00|9528.3|9521.8|9538.6|9532.1|9543.3|9536.8|9528.3|9521.8|10
1585885200000|2020-04-03 03:40:00|9538.8|9532.3|9537.6|9531.1|9546.8|9540.3|9533.1|9526.6|12
1585885500000|2020-04-03 03:45:00|9536.6|9530.1|9537.3|9530.8|9539.3|9532.8|9528.6|9522.1|5
1585885800000|2020-04-03 03:50:00|9534.6|9528.1|9538.1|9531.6|9539.1|9532.6|9530.8|9524.3|6
1585886100000|2020-04-03 03:55:00|9538.6|9532.1|9538.6|9532.1|9540.3|9533.8|9538.3|9531.8|0
1585886400000|2020-04-03 04:00:00|9539.1|9532.6|9541.8|9535.3|9542.1|9535.6|9529.1|9522.6|15
1585886700000|2020-04-03 04:05:00|9538.6|9532.1|9525.1|9518.6|9542.8|9536.3|9522.3|9515.8|18
1585887000000|2020-04-03 04:10:00|9526.6|9520.1|9511.6|9505.1|9527.6|9521.1|9509.6|9503.1|26
1585887300000|2020-04-03 04:15:00|9512.6|9506.1|9505.6|9499.1|9512.6|9506.1|9499.8|9493.3|49
1585887600000|2020-04-03 04:20:00|9505.8|9499.3|9508.8|9502.3|9508.8|9502.3|9505.1|9498.6|2
1585887900000|2020-04-03 04:25:00|9510.3|9503.8|9510.3|9503.8|9514.6|9508.1|9509.1|9502.6|1
1585888200000|2020-04-03 04:30:00|9509.1|9502.6|9500.3|9493.8|9509.1|9502.6|9498.1|9491.6|20
1585888500000|2020-04-03 04:35:00|9499.6|9493.1|9499.6|9493.1|9503.1|9496.6|9489.6|9483.1|19
1585888800000|2020-04-03 04:40:00|9499.8|9493.3|9505.3|9498.8|9508.8|9502.3|9499.8|9493.3|17
1585889100000|2020-04-03 04:45:00|9505.8|9499.3|9515.3|9508.8|9527.3|9520.8|9505.3|9498.8|22
1585889400000|2020-04-03 04:50:00|9515.1|9508.6|9503.8|9497.3|9517.1|9510.6|9503.8|9497.3|7
1585889700000|2020-04-03 04:55:00|9504.1|9497.6|9514.6|9508.1|9514.8|9508.3|9502.8|9496.3|6
1585890000000|2020-04-03 05:00:00|9514.1|9507.6|9528.6|9522.1|9529.1|9522.6|9512.3|9505.8|17
1585890300000|2020-04-03 05:05:00|9528.8|9522.3|9526.8|9520.3|9534.1|9527.6|9520.1|9513.6|50
1585890600000|2020-04-03 05:10:00|9525.8|9519.3|9494.8|9488.3|9525.8|9519.3|9493.1|9486.6|38
1585890900000|2020-04-03 05:15:00|9495.1|9488.6|9495.6|9489.1|9502.3|9495.8|9492.8|9486.3|40
1585891200000|2020-04-03 05:20:00|9495.8|9489.3|9506.3|9499.8|9508.1|9501.6|9493.6|9487.1|36
1585891500000|2020-04-03 05:25:00|9502.6|9496.1|9493.8|9487.3|9502.6|9496.1|9487.1|9480.6|39
1585891800000|2020-04-03 05:30:00|9493.6|9487.1|9505.1|9498.6|9510.3|9503.8|9490.1|9483.6|51
1585892100000|2020-04-03 05:35:00|9504.8|9498.3|9520.8|9514.3|9522.3|9515.8|9502.1|9495.6|21
1585892400000|2020-04-03 05:40:00|9521.1|9514.6|9535.6|9529.1|9549.6|9543.1|9521.1|9514.6|58
1585892700000|2020-04-03 05:45:00|9536.6|9530.1|9537.8|9531.3|9544.6|9538.1|9526.3|9519.8|69
1585893000000|2020-04-03 05:50:00|9538.1|9531.6|9539.3|9532.8|9543.3|9536.8|9521.3|9514.8|54
1585893300000|2020-04-03 05:55:00|9543.3|9536.8|9556.8|9550.3|9569.1|9562.6|9541.3|9534.8|116
1585893600000|2020-04-03 06:00:00|9555.8|9551.3|9519.8|9515.3|9555.8|9551.3|9515.1|9510.6|397
1585893900000|2020-04-03 06:05:00|9521.3|9516.8|9503.6|9499.1|9523.6|9519.1|9497.1|9492.6|363
1585894200000|2020-04-03 06:10:00|9503.3|9498.8|9507.6|9503.1|9518.6|9514.1|9499.6|9495.1|270
1585894500000|2020-04-03 06:15:00|9507.8|9503.3|9515.1|9510.6|9521.1|9516.6|9506.1|9501.6|185
1585894800000|2020-04-03 06:20:00|9515.3|9510.8|9507.8|9503.3|9517.1|9512.6|9500.1|9495.6|182
1585895100000|2020-04-03 06:25:00|9512.6|9508.1|9507.1|9502.6|9513.6|9509.1|9502.1|9497.6|124
1585895400000|2020-04-03 06:30:00|9506.8|9502.3|9521.6|9517.1|9526.3|9521.8|9503.8|9499.3|256
1585895700000|2020-04-03 06:35:00|9522.8|9518.3|9511.3|9506.8|9525.1|9520.6|9506.8|9502.3|162
1585896000000|2020-04-03 06:40:00|9511.6|9507.1|9523.8|9519.3|9527.8|9523.3|9509.6|9505.1|171
1585896300000|2020-04-03 06:45:00|9524.1|9519.6|9545.1|9540.6|9554.6|9550.1|9521.3|9516.8|346
1585896600000|2020-04-03 06:50:00|9545.3|9540.8|9549.6|9545.1|9559.6|9555.1|9543.6|9539.1|307
1585896900000|2020-04-03 06:55:00|9549.3|9544.8|9543.3|9538.8|9557.8|9553.3|9533.3|9528.8|437
1585897200000|2020-04-03 07:00:00|9543.1|9538.6|9540.3|9536.8|9553.8|9550.3|9507.1|9503.6|1274
1585897500000|2020-04-03 07:05:00|9542.3|9538.8|9515.3|9511.8|9560.8|9557.3|9513.8|9510.3|954
1585897800000|2020-04-03 07:10:00|9515.1|9511.6|9519.8|9516.3|9536.1|9532.6|9509.6|9506.1|673
1585898100000|2020-04-03 07:15:00|9520.1|9516.6|9493.8|9490.3|9520.1|9516.6|9475.6|9472.1|954
1585898400000|2020-04-03 07:20:00|9493.6|9490.1|9488.1|9484.6|9500.8|9497.3|9469.6|9466.1|936
1585898700000|2020-04-03 07:25:00|9487.6|9484.1|9523.1|9519.6|9528.1|9524.6|9487.6|9484.1|786
1585899000000|2020-04-03 07:30:00|9524.3|9520.8|9541.3|9537.8|9544.3|9540.8|9513.6|9510.1|685
1585899300000|2020-04-03 07:35:00|9543.6|9540.1|9548.1|9544.6|9552.1|9548.6|9524.3|9520.8|843
1585899600000|2020-04-03 07:40:00|9547.8|9544.3|9563.1|9559.6|9576.1|9572.6|9537.3|9533.8|997
1585899900000|2020-04-03 07:45:00|9563.3|9559.8|9552.8|9549.3|9567.8|9564.3|9548.8|9545.3|609
1585900200000|2020-04-03 07:50:00|9552.3|9548.8|9537.1|9533.6|9567.8|9564.3|9535.3|9531.8|482
1585900500000|2020-04-03 07:55:00|9537.3|9533.8|9536.8|9533.3|9550.3|9546.8|9518.8|9515.3|720
1585900800000|2020-04-03 08:00:00|9536.6|9533.1|9542.1|9538.6|9553.6|9550.1|9531.6|9528.1|401
1585901100000|2020-04-03 08:05:00|9542.3|9538.8|9566.6|9563.1|9568.8|9565.3|9542.1|9538.6|551
1585901400000|2020-04-03 08:10:00|9566.8|9563.3|9561.3|9557.8|9567.6|9564.1|9549.3|9545.8|365
1585901700000|2020-04-03 08:15:00|9560.8|9557.3|9554.3|9550.8|9571.3|9567.8|9552.1|9548.6|361
1585902000000|2020-04-03 08:20:00|9551.3|9547.8|9547.1|9543.6|9552.3|9548.8|9535.3|9531.8|627
1585902300000|2020-04-03 08:25:00|9546.8|9543.3|9541.6|9538.1|9549.1|9545.6|9527.3|9523.8|590
1585902600000|2020-04-03 08:30:00|9535.6|9532.1|9516.6|9513.1|9544.3|9540.8|9514.8|9511.3|729
1585902900000|2020-04-03 08:35:00|9516.8|9513.3|9513.3|9509.8|9527.3|9523.8|9509.1|9505.6|505
1585903200000|2020-04-03 08:40:00|9513.8|9510.3|9527.6|9524.1|9528.8|9525.3|9507.8|9504.3|367
1585903500000|2020-04-03 08:45:00|9529.6|9526.1|9525.1|9521.6|9532.6|9529.1|9517.1|9513.6|382
1585903800000|2020-04-03 08:50:00|9524.3|9520.8|9529.6|9526.1|9532.8|9529.3|9515.3|9511.8|244
1585904100000|2020-04-03 08:55:00|9529.3|9525.8|9531.6|9528.1|9538.1|9534.6|9527.8|9524.3|206
1585904400000|2020-04-03 09:00:00|9531.8|9528.3|9524.3|9520.8|9553.6|9550.1|9524.1|9520.6|422
1585904700000|2020-04-03 09:05:00|9524.1|9520.6|9513.6|9510.1|9525.8|9522.3|9505.8|9502.3|408
1585905000000|2020-04-03 09:10:00|9512.6|9509.1|9521.8|9518.3|9525.3|9521.8|9509.3|9505.8|216
1585905300000|2020-04-03 09:15:00|9522.1|9518.6|9508.1|9504.6|9522.8|9519.3|9502.8|9499.3|407
1585905600000|2020-04-03 09:20:00|9507.8|9504.3|9506.3|9502.8|9510.6|9507.1|9489.1|9485.6|512
1585905900000|2020-04-03 09:25:00|9506.1|9502.6|9526.3|9522.8|9527.6|9524.1|9505.8|9502.3|451
1585906200000|2020-04-03 09:30:00|9526.6|9523.1|9519.3|9515.8|9533.6|9530.1|9517.3|9513.8|449
1585906500000|2020-04-03 09:35:00|9519.6|9516.1|9503.3|9499.8|9525.3|9521.8|9497.1|9493.6|589
1585906800000|2020-04-03 09:40:00|9503.1|9499.6|9519.6|9516.1|9538.1|9534.6|9500.3|9496.8|706
1585907100000|2020-04-03 09:45:00|9518.8|9515.3|9505.1|9501.6|9519.8|9516.3|9498.1|9494.6|373
1585907400000|2020-04-03 09:50:00|9506.1|9502.6|9519.8|9516.3|9528.8|9525.3|9497.1|9493.6|567
1585907700000|2020-04-03 09:55:00|9519.6|9516.1|9531.8|9528.3|9532.6|9529.1|9508.6|9505.1|496
1585908000000|2020-04-03 10:00:00|9532.3|9528.8|9522.1|9518.6|9535.6|9532.1|9520.3|9516.8|425
1585908300000|2020-04-03 10:05:00|9522.3|9518.8|9535.6|9532.1|9538.6|9535.1|9519.3|9515.8|373
1585908600000|2020-04-03 10:10:00|9536.1|9532.6|9533.8|9530.3|9536.1|9532.6|9516.8|9513.3|280
1585908900000|2020-04-03 10:15:00|9534.1|9530.6|9528.3|9524.8|9536.8|9533.3|9524.8|9521.3|274
1585909200000|2020-04-03 10:20:00|9528.6|9525.1|9534.6|9531.1|9540.8|9537.3|9520.6|9517.1|467
1585909500000|2020-04-03 10:25:00|9534.8|9531.3|9537.6|9534.1|9540.1|9536.6|9533.3|9529.8|274
1585909800000|2020-04-03 10:30:00|9537.8|9534.3|9556.1|9552.6|9557.6|9554.1|9535.1|9531.6|593
1585910100000|2020-04-03 10:35:00|9555.8|9552.3|9540.6|9537.1|9558.8|9555.3|9537.1|9533.6|347
1585910400000|2020-04-03 10:40:00|9540.3|9536.8|9539.1|9535.6|9544.6|9541.1|9535.1|9531.6|240
1585910700000|2020-04-03 10:45:00|9539.3|9535.8|9548.6|9545.1|9555.8|9552.3|9539.3|9535.8|316
1585911000000|2020-04-03 10:50:00|9548.1|9544.6|9547.1|9543.6|9555.1|9551.6|9546.6|9543.1|268
1585911300000|2020-04-03 10:55:00|9547.6|9544.1|9537.1|9533.6|9551.3|9547.8|9534.8|9531.3|364
1585911600000|2020-04-03 11:00:00|9536.6|9533.1|9549.8|9546.3|9550.8|9547.3|9523.1|9519.6|1018
1585911900000|2020-04-03 11:05:00|9549.6|9546.1|9531.3|9527.8|9551.3|9547.8|9527.8|9524.3|372
1585912200000|2020-04-03 11:10:00|9531.6|9528.1|9531.8|9528.3|9536.3|9532.8|9524.8|9521.3|411
1585912500000|2020-04-03 11:15:00|9531.6|9528.1|9525.1|9521.6|9540.6|9537.1|9519.1|9515.6|295
1585912800000|2020-04-03 11:20:00|9525.3|9521.8|9532.6|9529.1|9535.3|9531.8|9523.6|9520.1|362
1585913100000|2020-04-03 11:25:00|9532.8|9529.3|9535.6|9532.1|9536.8|9533.3|9526.1|9522.6|239
1585913400000|2020-04-03 11:30:00|9535.3|9531.8|9547.3|9543.8|9550.8|9547.3|9530.1|9526.6|591
1585913700000|2020-04-03 11:35:00|9547.6|9544.1|9549.1|9545.6|9553.3|9549.8|9545.6|9542.1|317
1585914000000|2020-04-03 11:40:00|9549|9545.5|9547.5|9544|9551.5|9548|9540.5|9537|201
1585914300000|2020-04-03 11:45:00|9547.2|9543.7|9580.2|9576.7|9589.5|9586|9547|9543.5|944
1585914600000|2020-04-03 11:50:00|9580.5|9577|9589.2|9585.7|9594.5|9591|9573|9569.5|486
1585914900000|2020-04-03 11:55:00|9592.5|9589|9614.5|9611|9630|9626.5|9578|9574.5|1510
1585915200000|2020-04-03 12:00:00|9614.2|9610.7|9595.7|9592.2|9623|9619.5|9595.7|9592.2|706
1585915500000|2020-04-03 12:05:00|9595.2|9591.7|9589.7|9586.2|9603|9599.5|9587|9583.5|494
1585915800000|2020-04-03 12:10:00|9590.2|9586.7|9590.7|9587.2|9602.5|9599|9581.2|9577.7|499
1585916100000|2020-04-03 12:15:00|9589.7|9586.2|9574.5|9571|9592|9588.5|9571.7|9568.2|542
1585916400000|2020-04-03 12:20:00|9574|9570.5|9576.5|9573|9583.5|9580|9570|9566.5|432
1585916700000|2020-04-03 12:25:00|9574.2|9570.7|9562|9558.5|9578.5|9575|9546.7|9543.2|590
1585917000000|2020-04-03 12:30:00|9558.7|9555.2|9575.2|9571.7|9593.7|9590.2|9528.5|9525|1252
1585917300000|2020-04-03 12:35:00|9576.2|9572.7|9574.2|9570.7|9579.7|9576.2|9564.2|9560.7|728
1585917600000|2020-04-03 12:40:00|9574.5|9571|9566.2|9562.7|9588.2|9584.7|9560.5|9557|563
1585917900000|2020-04-03 12:45:00|9565.5|9562|9570|9566.5|9580|9576.5|9550.7|9547.2|496
1585918200000|2020-04-03 12:50:00|9570.7|9567.2|9569.5|9566|9579.5|9576|9562|9558.5|403
1585918500000|2020-04-03 12:55:00|9569.2|9565.7|9572|9568.5|9573|9569.5|9557.2|9553.7|382
1585918800000|2020-04-03 13:00:00|9573.2|9569.7|9579.2|9575.7|9585|9581.5|9562.7|9559.2|768
1585919100000|2020-04-03 13:05:00|9579.5|9576|9548.2|9544.7|9584.5|9581|9547|9543.5|720
1585919400000|2020-04-03 13:10:00|9548.7|9545.2|9549.7|9546.2|9560|9556.5|9539|9535.5|443
1585919700000|2020-04-03 13:15:00|9549.2|9545.7|9543.5|9540|9560.7|9557.2|9543.5|9540|411
1585920000000|2020-04-03 13:20:00|9543.7|9540.2|9554.2|9550.7|9561|9557.5|9543.7|9540.2|457
1585920300000|2020-04-03 13:25:00|9553.7|9550.2|9552|9548.5|9566.5|9563|9549.7|9546.2|409
1585920600000|2020-04-03 13:30:00|9550|9546.5|9573|9569.5|9575.5|9572|9543.7|9540.2|1045
1585920900000|2020-04-03 13:35:00|9573.2|9569.7|9572.7|9569.2|9576.5|9573|9556.7|9553.2|547
1585921200000|2020-04-03 13:40:00|9573|9569.5|9587.7|9584.2|9603.7|9600.2|9568.2|9564.7|775
1585921500000|2020-04-03 13:45:00|9589|9585.5|9572.2|9568.7|9593.5|9590|9571.7|9568.2|529
1585921800000|2020-04-03 13:50:00|9572.5|9569|9550.5|9547|9579.2|9575.7|9541.2|9537.7|706
1585922100000|2020-04-03 13:55:00|9549.7|9546.2|9558.7|9555.2|9572.7|9569.2|9547.5|9544|455
1585922400000|2020-04-03 14:00:00|9561.2|9557.7|9549.7|9546.2|9581.5|9578|9549.5|9546|669
1585922700000|2020-04-03 14:05:00|9549.5|9546|9575.2|9571.7|9588.7|9585.2|9549.5|9546|654
1585923000000|2020-04-03 14:10:00|9575|9571.5|9569.3|9565.8|9581.8|9578.3|9565|9561.5|400
1585923300000|2020-04-03 14:15:00|9569|9565.5|9536.3|9532.8|9569|9565.5|9534.5|9531|573
1585923600000|2020-04-03 14:20:00|9537.3|9533.8|9549.5|9546|9550|9546.5|9524.5|9521|782
1585923900000|2020-04-03 14:25:00|9548.5|9545|9542.3|9538.8|9548.5|9545|9535.5|9532|451
1585924200000|2020-04-03 14:30:00|9542|9538.5|9534.8|9531.3|9548.5|9545|9527.8|9524.3|537
1585924500000|2020-04-03 14:35:00|9534.5|9531|9521.3|9517.8|9542.8|9539.3|9512|9508.5|661
1585924800000|2020-04-03 14:40:00|9522|9518.5|9542|9538.5|9543.5|9540|9516.8|9513.3|575
1585925100000|2020-04-03 14:45:00|9541.8|9538.3|9545|9541.5|9552.3|9548.8|9530|9526.5|552
1585925400000|2020-04-03 14:50:00|9544.8|9541.3|9537.8|9534.3|9559.3|9555.8|9531.8|9528.3|695
1585925700000|2020-04-03 14:55:00|9538|9534.5|9552.5|9549|9557.8|9554.3|9534.5|9531|667
1585926000000|2020-04-03 15:00:00|9553.3|9549.8|9554.5|9551|9564|9560.5|9553.3|9549.8|643
1585926300000|2020-04-03 15:05:00|9554.3|9550.8|9544.3|9540.8|9555.5|9552|9529.8|9526.3|790
1585926600000|2020-04-03 15:10:00|9544|9540.5|9532.8|9529.3|9547.5|9544|9528.3|9524.8|937
1585926900000|2020-04-03 15:15:00|9533|9529.5|9537|9533.5|9541.3|9537.8|9529.5|9526|574
1585927200000|2020-04-03 15:20:00|9537.3|9533.8|9513|9509.5|9543.5|9540|9510|9506.5|965
1585927500000|2020-04-03 15:25:00|9512.5|9509|9526.5|9523|9539|9535.5|9509.5|9506|1460
1585927800000|2020-04-03 15:30:00|9527|9522.5|9528.5|9524|9539.8|9535.3|9511|9506.5|2191
1585928100000|2020-04-03 15:35:00|9528.8|9524.3|9544|9539.5|9551.3|9546.8|9523.3|9518.8|1498
1585928400000|2020-04-03 15:40:00|9543.5|9539|9519.5|9515|9545|9540.5|9513.3|9508.8|741
1585928700000|2020-04-03 15:45:00|9520|9515.5|9512.8|9508.3|9522|9517.5|9499.8|9495.3|807
1585929000000|2020-04-03 15:50:00|9512.5|9508|9513.5|9509|9517.5|9513|9500.3|9495.8|1045
1585929300000|2020-04-03 15:55:00|9513.8|9509.3|9522|9517.5|9529.5|9525|9513.5|9509|711
1585929600000|2020-04-03 16:00:00|9521.8|9517.3|9509|9504.5|9527.5|9523|9502.8|9498.3|632
1585929900000|2020-04-03 16:05:00|9508.5|9504|9487.5|9483|9508.5|9504|9478|9473.5|1257
1585930200000|2020-04-03 16:10:00|9487.8|9483.3|9483.5|9479|9494.8|9490.3|9480.5|9476|550
1585930500000|2020-04-03 16:15:00|9483.3|9478.8|9476.5|9472|9491.5|9487|9470.3|9465.8|633
1585930800000|2020-04-03 16:20:00|9477|9472.5|9485.8|9481.3|9495.5|9491|9473.3|9468.8|526
1585931100000|2020-04-03 16:25:00|9485.5|9481|9483.5|9479|9488.5|9484|9469|9464.5|535
1585931400000|2020-04-03 16:30:00|9483.3|9478.8|9487.5|9483|9498.3|9493.8|9477.8|9473.3|633
1585931700000|2020-04-03 16:35:00|9488|9483.5|9502.3|9497.8|9502.5|9498|9485.5|9481|576
1585932000000|2020-04-03 16:40:00|9502|9497.5|9503.5|9499|9509|9504.5|9492.5|9488|483
1585932300000|2020-04-03 16:45:00|9504|9499.5|9481.8|9477.3|9504|9499.5|9477|9472.5|443
1585932600000|2020-04-03 16:50:00|9482|9477.5|9487|9482.5|9491.3|9486.8|9478.3|9473.8|378
1585932900000|2020-04-03 16:55:00|9486.8|9482.3|9496.3|9491.8|9497.5|9493|9483.5|9479|357
1585933200000|2020-04-03 17:00:00|9496|9491.5|9497.8|9493.3|9501|9496.5|9491|9486.5|312
1585933500000|2020-04-03 17:05:00|9497.5|9493|9505.3|9500.8|9506.8|9502.3|9494.5|9490|302
1585933800000|2020-04-03 17:10:00|9505|9500.5|9486.3|9481.8|9506.8|9502.3|9486.3|9481.8|252
1585934100000|2020-04-03 17:15:00|9486|9481.5|9505.5|9501|9511|9506.5|9485.3|9480.8|366
1585934400000|2020-04-03 17:20:00|9506.5|9502|9489|9484.5|9511.5|9507|9489|9484.5|177
1585934700000|2020-04-03 17:25:00|9489.3|9484.8|9479.5|9475|9489.5|9485|9471|9466.5|289
1585935000000|2020-04-03 17:30:00|9479.3|9474.8|9469|9464.5|9479.3|9474.8|9463.3|9458.8|443
1585935300000|2020-04-03 17:35:00|9468.5|9464|9465.8|9461.3|9472.3|9467.8|9461|9456.5|340
1585935600000|2020-04-03 17:40:00|9466|9461.5|9468.5|9464|9470|9465.5|9459|9454.5|355
1585935900000|2020-04-03 17:45:00|9469.3|9464.8|9472.5|9468|9483|9478.5|9468.5|9464|300
1585936200000|2020-04-03 17:50:00|9472|9467.5|9471.3|9466.8|9477.3|9472.8|9464|9459.5|293
1585936500000|2020-04-03 17:55:00|9471|9466.5|9469.5|9465|9471.3|9466.8|9460|9455.5|298
1585936800000|2020-04-03 18:00:00|9469.3|9464.8|9466.8|9462.3|9476|9471.5|9455.8|9451.3|417
1585937100000|2020-04-03 18:05:00|9466|9461.5|9461.5|9457|9467.5|9463|9455.3|9450.8|282
1585937400000|2020-04-03 18:10:00|9461.8|9457.3|9453.8|9449.3|9462.3|9457.8|9442.8|9438.3|411
1585937700000|2020-04-03 18:15:00|9454.8|9450.3|9454.3|9449.8|9460|9455.5|9448.5|9444|368
1585938000000|2020-04-03 18:20:00|9454|9449.5|9463.8|9459.3|9467.8|9463.3|9453.5|9449|328
1585938300000|2020-04-03 18:25:00|9463.5|9459|9479.3|9474.8|9482|9477.5|9459.5|9455|413
1585938600000|2020-04-03 18:30:00|9479|9474.5|9469.3|9464.8|9479|9474.5|9459.8|9455.3|295
1585938900000|2020-04-03 18:35:00|9469|9464.5|9467.3|9462.8|9473.5|9469|9459.3|9454.8|302
1585939200000|2020-04-03 18:40:00|9467|9462.5|9455.8|9451.3|9473.8|9469.3|9454.8|9450.3|226
1585939500000|2020-04-03 18:45:00|9456.3|9451.8|9474.3|9469.8|9475.8|9471.3|9456|9451.5|283
1585939800000|2020-04-03 18:50:00|9474.5|9470|9488.3|9483.8|9502.8|9498.3|9472.8|9468.3|308
1585940100000|2020-04-03 18:55:00|9488.5|9484|9502|9497.5|9502.3|9497.8|9488.3|9483.8|196
1585940400000|2020-04-03 19:00:00|9502.3|9497.8|9492.8|9488.3|9515.3|9510.8|9487.5|9483|361
1585940700000|2020-04-03 19:05:00|9493|9488.5|9485.3|9480.8|9495.3|9490.8|9484|9479.5|170
1585941000000|2020-04-03 19:10:00|9485|9480.5|9489|9484.5|9495.3|9490.8|9481|9476.5|190
1585941300000|2020-04-03 19:15:00|9488|9483.5|9501.3|9496.8|9515.3|9510.8|9483.3|9478.8|300
1585941600000|2020-04-03 19:20:00|9501.5|9497|9483.8|9479.3|9503.5|9499|9482.3|9477.8|203
1585941900000|2020-04-03 19:25:00|9484.3|9479.8|9495|9490.5|9498.8|9494.3|9479|9474.5|165
1585942200000|2020-04-03 19:30:00|9495.3|9490.8|9483.8|9479.3|9511.8|9507.3|9481.3|9476.8|176
1585942500000|2020-04-03 19:35:00|9483.5|9479|9478.8|9474.3|9498|9493.5|9476|9471.5|211
1585942800000|2020-04-03 19:40:00|9479|9474.5|9467.3|9462.8|9486|9481.5|9466.3|9461.8|218
1585943100000|2020-04-03 19:45:00|9467|9462.5|9514.8|9510.3|9517.8|9513.3|9465.5|9461|385
1585943400000|2020-04-03 19:50:00|9515|9510.5|9540.5|9536|9553.5|9549|9515|9510.5|619
1585943700000|2020-04-03 19:55:00|9540.8|9536.3|9529.3|9524.8|9553.8|9549.3|9512|9507.5|489
1585944000000|2020-04-03 20:00:00|9531.1|9523.6|9539.9|9532.4|9547|9539.5|9520.6|9513.1|8
1585944300000|2020-04-03 20:05:00|9539|9531.5|9547.8|9540.3|9557.5|9550|9539|9531.5|0
1585944600000|2020-04-03 20:10:00|9547.3|9539.8|9541.5|9534|9563.7|9556.2|9540.7|9533.2|0
1585944900000|2020-04-03 20:15:00|9541.6|9534.1|9545.4|9537.9|9546.8|9539.3|9541.5|9534|0
1585945200000|2020-04-03 20:20:00|9546.1|9538.6|9543.6|9536.1|9546.1|9538.6|9541.2|9533.7|0
1585945500000|2020-04-03 20:25:00|9544.2|9536.7|9540.8|9533.3|9544.5|9537|9538.5|9531|0
1585945800000|2020-04-03 20:30:00|9541.5|9534|9538.9|9531.4|9550.1|9542.6|9534.6|9527.1|0
1585946100000|2020-04-03 20:35:00|9540.6|9533.1|9532.9|9525.4|9540.6|9533.1|9527.8|9520.3|0
1585946400000|2020-04-03 20:40:00|9532.7|9525.2|9530.8|9523.3|9534.4|9526.9|9528.3|9520.8|0
1585946700000|2020-04-03 20:45:00|9531.6|9524.1|9537.5|9530|9537.5|9530|9529.9|9522.4|0
1585947000000|2020-04-03 20:50:00|9536.6|9529.1|9536.6|9529.1|9547.1|9539.6|9531.4|9523.9|0
1585947300000|2020-04-03 20:55:00|9535.7|9528.2|9536.4|9528.9|9540.4|9532.9|9529.9|9522.4|0
1586124000000|2020-04-05 22:00:00|9655.1|9647.6|9652|9644.5|9665.8|9658.3|9638.4|9630.9|0
1586124300000|2020-04-05 22:05:00|9652.4|9644.9|9645.8|9638.3|9666.6|9659.1|9630.6|9623.1|0
1586124600000|2020-04-05 22:10:00|9646.2|9638.7|9635.8|9628.3|9650.6|9643.1|9634|9626.5|0
1586124900000|2020-04-05 22:15:00|9635.4|9627.9|9634.8|9627.3|9637.3|9629.8|9610.3|9602.8|0
1586125200000|2020-04-05 22:20:00|9635.2|9627.7|9659.2|9651.7|9659.2|9651.7|9628.2|9620.7|0
1586125500000|2020-04-05 22:25:00|9660.1|9652.6|9648.8|9641.3|9660.1|9652.6|9646|9638.5|0
1586125800000|2020-04-05 22:30:00|9648.9|9641.4|9644.4|9636.9|9649.8|9642.3|9637|9629.5|0
1586126100000|2020-04-05 22:35:00|9644.8|9637.3|9638.8|9631.3|9648.3|9640.8|9634.9|9627.4|0
1586126400000|2020-04-05 22:40:00|9639.7|9632.2|9645.7|9638.2|9653.6|9646.1|9638|9630.5|0
1586126700000|2020-04-05 22:45:00|9646.1|9638.6|9645.8|9638.3|9653.2|9645.7|9645.4|9637.9|0
1586127000000|2020-04-05 22:50:00|9645.4|9637.9|9637.3|9629.8|9645.4|9637.9|9634.9|9627.4|0
1586127300000|2020-04-05 22:55:00|9636.4|9628.9|9640.6|9633.1|9644.2|9636.7|9635.6|9628.1|0
1586127600000|2020-04-05 23:00:00|9641.5|9634|9653.7|9646.2|9655.9|9648.4|9638.7|9631.2|0
1586127900000|2020-04-05 23:05:00|9653.6|9646.1|9663.8|9656.3|9670.4|9662.9|9652.4|9644.9|0
1586128200000|2020-04-05 23:10:00|9664.2|9656.7|9662.2|9654.7|9667.6|9660.1|9659|9651.5|0
1586128500000|2020-04-05 23:15:00|9662.3|9654.8|9659.9|9652.4|9666.6|9659.1|9658.7|9651.2|0
1586128800000|2020-04-05 23:20:00|9660.4|9652.9|9652.8|9645.3|9664.7|9657.2|9652|9644.5|0
1586129100000|2020-04-05 23:25:00|9653.2|9645.7|9655.8|9648.3|9658.8|9651.3|9650.2|9642.7|0
1586129400000|2020-04-05 23:30:00|9655.4|9647.9|9630.8|9623.3|9655.8|9648.3|9629.1|9621.6|0
1586129700000|2020-04-05 23:35:00|9631.7|9624.2|9637|9629.5|9642.9|9635.4|9631.7|9624.2|0
1586130000000|2020-04-05 23:40:00|9637.4|9629.9|9636.6|9629.1|9638.2|9630.7|9628|9620.5|0
1586130300000|2020-04-05 23:45:00|9637.5|9630|9639.3|9631.8|9642.8|9635.3|9634.1|9626.6|0
1586130600000|2020-04-05 23:50:00|9639.8|9632.3|9640|9632.5|9650.1|9642.6|9634.6|9627.1|0
1586130900000|2020-04-05 23:55:00|9642.1|9634.6|9652.6|9645.1|9656.4|9648.9|9641.7|9634.2|0
1586131200000|2020-04-06 00:00:00|9653|9645.5|9653.1|9645.6|9673.3|9665.8|9650.2|9642.7|0
1586131500000|2020-04-06 00:05:00|9652.7|9645.2|9662.7|9655.2|9664.4|9656.9|9650.6|9643.1|0
1586131800000|2020-04-06 00:10:00|9661.8|9654.3|9678.4|9670.9|9681.6|9674.1|9661.4|9653.9|0
1586132100000|2020-04-06 00:15:00|9678|9670.5|9782|9775.5|9788.8|9782.3|9675.9|9668.4|265
1586132400000|2020-04-06 00:20:00|9782.3|9775.8|9771.3|9764.8|9788.3|9781.8|9763|9756.5|75
1586132700000|2020-04-06 00:25:00|9768.3|9761.8|9779.5|9773|9779.5|9773|9764.8|9758.3|56
1586133000000|2020-04-06 00:30:00|9780.3|9773.8|9817.8|9811.3|9817.8|9811.3|9776.5|9770|153
1586133300000|2020-04-06 00:35:00|9818.3|9811.8|9846.8|9840.3|9853.3|9846.8|9807|9800.5|91
1586133600000|2020-04-06 00:40:00|9846|9839.5|9823.3|9816.8|9853.5|9847|9821.5|9815|57
1586133900000|2020-04-06 00:45:00|9823.5|9817|9806.5|9800|9833.5|9827|9794|9787.5|49
1586134200000|2020-04-06 00:50:00|9806.8|9800.3|9812.5|9806|9817.8|9811.3|9805|9798.5|46
1586134500000|2020-04-06 00:55:00|9814.3|9807.8|9814.3|9807.8|9817|9810.5|9806.8|9800.3|18
1586134800000|2020-04-06 01:00:00|9814|9807.5|9822.3|9815.8|9836.5|9830|9799.8|9793.3|47
1586135100000|2020-04-06 01:05:00|9822|9815.5|9815.3|9808.8|9822|9815.5|9810.3|9803.8|18
1586135400000|2020-04-06 01:10:00|9815|9808.5|9822.8|9816.3|9827|9820.5|9806.8|9800.3|23
1586135700000|2020-04-06 01:15:00|9824.8|9818.3|9819|9812.5|9844.3|9837.8|9819|9812.5|14
1586136000000|2020-04-06 01:20:00|9818.8|9812.3|9830|9823.5|9830|9823.5|9812.3|9805.8|10
1586136300000|2020-04-06 01:25:00|9828|9821.5|9805.5|9799|9835|9828.5|9805.5|9799|13
1586136600000|2020-04-06 01:30:00|9803.8|9797.3|9789.3|9782.8|9810|9803.5|9787|9780.5|53
1586136900000|2020-04-06 01:35:00|9786|9779.5|9788.5|9782|9798.5|9792|9779.8|9773.3|27
1586137200000|2020-04-06 01:40:00|9788.3|9781.8|9769.8|9763.3|9793.3|9786.8|9761|9754.5|21
1586137500000|2020-04-06 01:45:00|9769.5|9763|9741.5|9735|9772.8|9766.3|9741.5|9735|37
1586137800000|2020-04-06 01:50:00|9739|9732.5|9750.8|9744.3|9770.3|9763.8|9733.5|9727|90
1586138100000|2020-04-06 01:55:00|9752.3|9745.8|9779|9772.5|9781.5|9775|9746.5|9740|35
1586138400000|2020-04-06 02:00:00|9779.5|9773|9771.8|9765.3|9788.3|9781.8|9769|9762.5|16
1586138700000|2020-04-06 02:05:00|9772|9765.5|9786.8|9780.3|9797.8|9791.3|9772|9765.5|19
1586139000000|2020-04-06 02:10:00|9787|9780.5|9808.8|9802.3|9814.3|9807.8|9779.3|9772.8|57
1586139300000|2020-04-06 02:15:00|9809.3|9802.8|9799.5|9793|9821.3|9814.8|9790.8|9784.3|30
1586139600000|2020-04-06 02:20:00|9799.3|9792.8|9789.8|9783.3|9804|9797.5|9785.5|9779|7
1586139900000|2020-04-06 02:25:00|9788.3|9781.8|9791|9784.5|9798.3|9791.8|9776.3|9769.8|9
1586140200000|2020-04-06 02:30:00|9793|9786.5|9771|9764.5|9793|9786.5|9763.8|9757.3|15
1586140500000|2020-04-06 02:35:00|9770.8|9764.3|9787.5|9781|9791.5|9785|9767.3|9760.8|34
1586140800000|2020-04-06 02:40:00|9788|9781.5|9795.5|9789|9800.3|9793.8|9788|9781.5|16
1586141100000|2020-04-06 02:45:00|9796|9789.5|9790.5|9784|9811.8|9805.3|9789.3|9782.8|10
1586141400000|2020-04-06 02:50:00|9790.8|9784.3|9804.3|9797.8|9811.8|9805.3|9790.8|9784.3|4
1586141700000|2020-04-06 02:55:00|9803.8|9797.3|9810|9803.5|9813.3|9806.8|9803|9796.5|20
1586142000000|2020-04-06 03:00:00|9809.8|9803.3|9807.8|9801.3|9812.5|9806|9807.3|9800.8|8
1586142300000|2020-04-06 03:05:00|9807.5|9801|9787|9780.5|9807.5|9801|9786.8|9780.3|20
1586142600000|2020-04-06 03:10:00|9786.8|9780.3|9796.5|9790|9799.5|9793|9782.8|9776.3|30
1586142900000|2020-04-06 03:15:00|9796.3|9789.8|9799|9792.5|9799|9792.5|9785.8|9779.3|12
1586143200000|2020-04-06 03:20:00|9800.8|9794.3|9786.3|9779.8|9802.8|9796.3|9780|9773.5|25
1586143500000|2020-04-06 03:25:00|9786.5|9780|9801|9794.5|9801|9794.5|9786|9779.5|10
1586143800000|2020-04-06 03:30:00|9802|9795.5|9822.8|9816.3|9824|9817.5|9802|9795.5|28
1586144100000|2020-04-06 03:35:00|9823|9816.5|9820.3|9813.8|9835.3|9828.8|9815.8|9809.3|27
1586144400000|2020-04-06 03:40:00|9820.5|9814|9820.3|9813.8|9823.5|9817|9810.8|9804.3|6
1586144700000|2020-04-06 03:45:00|9820.5|9814|9814.8|9808.3|9825.5|9819|9814.8|9808.3|11
1586145000000|2020-04-06 03:50:00|9813.8|9807.3|9822.8|9816.3|9824.8|9818.3|9808.5|9802|11
1586145300000|2020-04-06 03:55:00|9823.3|9816.8|9828.3|9821.8|9832.8|9826.3|9823.3|9816.8|18
1586145600000|2020-04-06 04:00:00|9828.5|9822|9833.8|9827.3|9848|9841.5|9828.5|9822|21
1586145900000|2020-04-06 04:05:00|9834|9827.5|9830.3|9823.8|9838.5|9832|9816.8|9810.3|12
1586146200000|2020-04-06 04:10:00|9830.5|9824|9853.5|9847|9860.8|9854.3|9824.8|9818.3|30
1586146500000|2020-04-06 04:15:00|9852.5|9846|9841.3|9834.8|9862.3|9855.8|9841|9834.5|26
1586146800000|2020-04-06 04:20:00|9841.8|9835.3|9844|9837.5|9855|9848.5|9841.8|9835.3|25
1586147100000|2020-04-06 04:25:00|9844.3|9837.8|9843.5|9837|9853|9846.5|9840|9833.5|13
1586147400000|2020-04-06 04:30:00|9843.3|9836.8|9842|9835.5|9847.5|9841|9835.5|9829|16
1586147700000|2020-04-06 04:35:00|9841.8|9835.3|9856.5|9850|9859.8|9853.3|9841.5|9835|34
1586148000000|2020-04-06 04:40:00|9855.8|9849.3|9841.3|9834.8|9856.8|9850.3|9836.3|9829.8|20
1586148300000|2020-04-06 04:45:00|9841.5|9835|9841.5|9835|9851|9844.5|9836|9829.5|12
1586148600000|2020-04-06 04:50:00|9841.8|9835.3|9873.8|9867.3|9873.8|9867.3|9840.3|9833.8|37
1586148900000|2020-04-06 04:55:00|9873.3|9866.8|9875.3|9868.8|9879.5|9873|9868|9861.5|47
1586149200000|2020-04-06 05:00:00|9875.5|9869|9885|9878.5|9895.8|9889.3|9873.8|9867.3|70
1586149500000|2020-04-06 05:05:00|9886|9879.5|9859|9852.5|9892.5|9886|9854|9847.5|57
1586149800000|2020-04-06 05:10:00|9858.5|9852|9847.5|9841|9867.5|9861|9847.5|9841|52
1586150100000|2020-04-06 05:15:00|9847.3|9840.8|9843|9836.5|9857.3|9850.8|9841.3|9834.8|60
1586150400000|2020-04-06 05:20:00|9844.3|9837.8|9847.8|9841.3|9850.5|9844|9841.3|9834.8|81
1586150700000|2020-04-06 05:25:00|9848|9841.5|9850|9843.5|9853.3|9846.8|9837|9830.5|93
1586151000000|2020-04-06 05:30:00|9850.3|9843.8|9879.8|9873.3|9887.3|9880.8|9850.3|9843.8|167
1586151300000|2020-04-06 05:35:00|9880|9873.5|9898.3|9891.8|9902.8|9896.3|9872.5|9866|99
1586151600000|2020-04-06 05:40:00|9897|9890.5|9934.5|9928|9945.3|9938.8|9893.8|9887.3|367
1586151900000|2020-04-06 05:45:00|9934.8|9928.3|9913|9906.5|9945.8|9939.3|9909|9902.5|268
1586152200000|2020-04-06 05:50:00|9914|9907.5|9963|9956.5|9966.3|9959.8|9913.3|9906.8|407
1586152500000|2020-04-06 05:55:00|9962.8|9956.3|9946.8|9940.3|9962.8|9956.3|9933.5|9927|324
1586152800000|2020-04-06 06:00:00|9945.8|9941.3|9953.8|9949.3|9962.8|9958.3|9939.5|9935|1087
1586153100000|2020-04-06 06:05:00|9953.5|9949|9941.5|9937|9963.5|9959|9931|9926.5|534
1586153400000|2020-04-06 06:10:00|9939.3|9934.8|9902.3|9897.8|9939.3|9934.8|9899.3|9894.8|599
1586153700000|2020-04-06 06:15:00|9902.8|9898.3|9903.8|9899.3|9912|9907.5|9887.8|9883.3|495
1586154000000|2020-04-06 06:20:00|9906.8|9902.3|9940.3|9935.8|9947.3|9942.8|9905.3|9900.8|583
1586154300000|2020-04-06 06:25:00|9940.8|9936.3|9934.8|9930.3|9942.3|9937.8|9910.5|9906|400
1586154600000|2020-04-06 06:30:00|9934|9929.5|9918|9913.5|9934.5|9930|9918|9913.5|202
1586154900000|2020-04-06 06:35:00|9916.5|9912|9916.5|9912|9928|9923.5|9900.3|9895.8|385
1586155200000|2020-04-06 06:40:00|9916.8|9912.3|9912.3|9907.8|9920|9915.5|9898.3|9893.8|244
1586155500000|2020-04-06 06:45:00|9911|9906.5|9904.5|9900|9917.8|9913.3|9900.5|9896|277
1586155800000|2020-04-06 06:50:00|9904.8|9900.3|9900.5|9896|9907|9902.5|9892.3|9887.8|337
1586156100000|2020-04-06 06:55:00|9900.3|9895.8|9897.1|9893.1|9916.6|9912.6|9889.8|9885.3|543
1586156400000|2020-04-06 07:00:00|9896.6|9893.6|9923.6|9920.6|9929.6|9926.6|9880.8|9877.8|2618
1586156700000|2020-04-06 07:05:00|9922.6|9919.6|9908.8|9905.8|9922.6|9919.6|9884.1|9881.1|1099
1586157000000|2020-04-06 07:10:00|9909.6|9906.6|9931.8|9928.8|9933.8|9930.8|9900.1|9897.1|896
1586157300000|2020-04-06 07:15:00|9932.3|9929.3|9939.1|9936.1|9939.3|9936.3|9915.8|9912.8|970
1586157600000|2020-04-06 07:20:00|9938.8|9935.8|9921.6|9918.6|9941.6|9938.6|9918.3|9915.3|850
1586157900000|2020-04-06 07:25:00|9921.8|9918.8|9950.3|9947.3|9953.1|9950.1|9912.8|9909.8|1158
1586158200000|2020-04-06 07:30:00|9950.6|9947.6|9935.6|9932.6|9958.6|9955.6|9929.1|9926.1|1019
1586158500000|2020-04-06 07:35:00|9935.3|9932.3|9929.6|9926.6|9935.3|9932.3|9915.8|9912.8|690
1586158800000|2020-04-06 07:40:00|9929.3|9926.3|9900.6|9897.6|9932.8|9929.8|9893.6|9890.6|832
1586159100000|2020-04-06 07:45:00|9900.3|9897.3|9902.8|9899.8|9911.1|9908.1|9892.8|9889.8|430
1586159400000|2020-04-06 07:50:00|9902.6|9899.6|9913.6|9910.6|9918.8|9915.8|9893.8|9890.8|483
1586159700000|2020-04-06 07:55:00|9914.1|9911.1|9920.1|9917.1|9924.8|9921.8|9912.1|9909.1|523
1586160000000|2020-04-06 08:00:00|9917.6|9914.6|9895.3|9892.3|9925.6|9922.6|9892.8|9889.8|613
1586160300000|2020-04-06 08:05:00|9895.1|9892.1|9883.8|9880.8|9897.3|9894.3|9874.8|9871.8|761
1586160600000|2020-04-06 08:10:00|9883.6|9880.6|9865.6|9862.6|9891.3|9888.3|9854.3|9851.3|713
1586160900000|2020-04-06 08:15:00|9866.8|9863.8|9860.6|9857.6|9870.6|9867.6|9857.6|9854.6|464
1586161200000|2020-04-06 08:20:00|9861.6|9858.6|9864.8|9861.8|9867.6|9864.6|9850.8|9847.8|437
1586161500000|2020-04-06 08:25:00|9865.1|9862.1|9883.8|9880.8|9885.8|9882.8|9862.1|9859.1|468
1586161800000|2020-04-06 08:30:00|9884.3|9881.3|9872.6|9869.6|9886.3|9883.3|9864.8|9861.8|363
1586162100000|2020-04-06 08:35:00|9872.3|9869.3|9852.6|9849.6|9875.6|9872.6|9839.1|9836.1|821
1586162400000|2020-04-06 08:40:00|9852.1|9849.1|9860.6|9857.6|9865.8|9862.8|9850.3|9847.3|535
1586162700000|2020-04-06 08:45:00|9860.3|9857.3|9859.3|9856.3|9870.8|9867.8|9849.6|9846.6|515
1586163000000|2020-04-06 08:50:00|9859.6|9856.6|9874.6|9871.6|9883.1|9880.1|9857.6|9854.6|453
1586163300000|2020-04-06 08:55:00|9875.1|9872.1|9887.1|9884.1|9892.1|9889.1|9873.1|9870.1|657
1586163600000|2020-04-06 09:00:00|9886.8|9883.8|9869.1|9866.1|9887.8|9884.8|9868.3|9865.3|422
1586163900000|2020-04-06 09:05:00|9868.8|9865.8|9874.6|9871.6|9887.6|9884.6|9863.3|9860.3|517
1586164200000|2020-04-06 09:10:00|9874.3|9871.3|9883.8|9880.8|9883.8|9880.8|9864.6|9861.6|409
1586164500000|2020-04-06 09:15:00|9883.6|9880.6|9886.1|9883.1|9889.1|9886.1|9870.8|9867.8|341
1586164800000|2020-04-06 09:20:00|9885.8|9882.8|9894.6|9891.6|9899.1|9896.1|9884.3|9881.3|443
1586165100000|2020-04-06 09:25:00|9894.3|9891.3|9901.8|9898.8|9918.1|9915.1|9891.8|9888.8|565
1586165400000|2020-04-06 09:30:00|9902.1|9899.1|9918.8|9915.8|9927.6|9924.6|9898.6|9895.6|649
1586165700000|2020-04-06 09:35:00|9918.3|9915.3|9928.6|9925.6|9928.6|9925.6|9906.3|9903.3|653
1586166000000|2020-04-06 09:40:00|9928.3|9925.3|9955.6|9952.6|9956.1|9953.1|9926.8|9923.8|821
1586166300000|2020-04-06 09:45:00|9955.3|9952.3|9955.1|9952.1|9970.8|9967.8|9942.6|9939.6|1530
1586166600000|2020-04-06 09:50:00|9956.1|9953.1|9943.8|9940.8|9960.8|9957.8|9940.3|9937.3|629
1586166900000|2020-04-06 09:55:00|9943.6|9940.6|9951.8|9948.8|9961.3|9958.3|9937.8|9934.8|793
1586167200000|2020-04-06 10:00:00|9952.6|9949.6|9958.6|9955.6|9963.1|9960.1|9951.1|9948.1|596
1586167500000|2020-04-06 10:05:00|9958.8|9955.8|9937.6|9934.6|9958.8|9955.8|9932.8|9929.8|568
1586167800000|2020-04-06 10:10:00|9937.8|9934.8|9929.8|9926.8|9937.8|9934.8|9919.8|9916.8|543
1586168100000|2020-04-06 10:15:00|9930.1|9927.1|9944.1|9941.1|9950.3|9947.3|9928.1|9925.1|387
1586168400000|2020-04-06 10:20:00|9944.3|9941.3|9946.6|9943.6|9947.6|9944.6|9932.6|9929.6|303
1586168700000|2020-04-06 10:25:00|9946.8|9943.8|9939.6|9936.6|9950.8|9947.8|9933.3|9930.3|477
1586169000000|2020-04-06 10:30:00|9938.6|9935.6|9945.1|9942.1|9945.1|9942.1|9936.1|9933.1|331
1586169300000|2020-04-06 10:35:00|9944.1|9941.1|9944.6|9941.6|9953.8|9950.8|9938.6|9935.6|279
1586169600000|2020-04-06 10:40:00|9944.3|9941.3|9955.8|9952.8|9959.6|9956.6|9943.1|9940.1|300
1586169900000|2020-04-06 10:45:00|9955.6|9952.6|9950.1|9947.1|9959.1|9956.1|9946.6|9943.6|235
1586170200000|2020-04-06 10:50:00|9950.3|9947.3|9944.1|9941.1|9955.6|9952.6|9941.8|9938.8|297
1586170500000|2020-04-06 10:55:00|9944.3|9941.3|9942.6|9939.6|9951.6|9948.6|9938.6|9935.6|294
1586170800000|2020-04-06 11:00:00|9940.8|9937.8|9930.1|9927.1|9940.8|9937.8|9930.1|9927.1|356
1586171100000|2020-04-06 11:05:00|9929.8|9926.8|9942.6|9939.6|9944.1|9941.1|9928.8|9925.8|273
1586171400000|2020-04-06 11:10:00|9942.3|9939.3|9934.6|9931.6|9945.8|9942.8|9934.6|9931.6|241
1586171700000|2020-04-06 11:15:00|9934.8|9931.8|9932.6|9929.6|9943.3|9940.3|9931.3|9928.3|196
1586172000000|2020-04-06 11:20:00|9932.8|9929.8|9938.6|9935.6|9944.3|9941.3|9930.1|9927.1|193
1586172300000|2020-04-06 11:25:00|9938.8|9935.8|9938.3|9935.3|9944.6|9941.6|9933.1|9930.1|183
1586172600000|2020-04-06 11:30:00|9938.6|9935.6|9938.3|9935.3|9942.6|9939.6|9931.6|9928.6|288
1586172900000|2020-04-06 11:35:00|9939.1|9936.1|9951.3|9948.3|9959.1|9956.1|9938.3|9935.3|495
1586173200000|2020-04-06 11:40:00|9951.6|9948.6|9973.8|9970.8|9979.6|9976.6|9951.3|9948.3|739
1586173500000|2020-04-06 11:45:00|9973.3|9970.3|9975.8|9972.8|9979.8|9976.8|9969.6|9966.6|352
1586173800000|2020-04-06 11:50:00|9975.6|9972.6|9971.3|9968.3|9976.6|9973.6|9966.1|9963.1|397
1586174100000|2020-04-06 11:55:00|9971.1|9968.1|9968.8|9965.8|9973.8|9970.8|9963.1|9960.1|419
1586174400000|2020-04-06 12:00:00|9966.8|9963.8|9952.6|9949.6|9967.8|9964.8|9952.3|9949.3|337
1586174700000|2020-04-06 12:05:00|9954.1|9951.1|9945.3|9942.3|9954.8|9951.8|9940.3|9937.3|399
1586175000000|2020-04-06 12:10:00|9946.1|9943.1|9960.1|9957.1|9960.1|9957.1|9944.8|9941.8|415
1586175300000|2020-04-06 12:15:00|9960.3|9957.3|9955.8|9952.8|9961.6|9958.6|9946.6|9943.6|370
1586175600000|2020-04-06 12:20:00|9956.3|9953.3|9961.3|9958.3|9963.1|9960.1|9947.8|9944.8|235
1586175900000|2020-04-06 12:25:00|9961.6|9958.6|9952.1|9949.1|9962.8|9959.8|9951.6|9948.6|274
1586176200000|2020-04-06 12:30:00|9952.3|9949.3|9952.8|9949.8|9957.6|9954.6|9943.8|9940.8|244
1586176500000|2020-04-06 12:35:00|9953.1|9950.1|9958.6|9955.6|9960.3|9957.3|9951.6|9948.6|178
1586176800000|2020-04-06 12:40:00|9958.8|9955.8|9969.8|9966.8|9974.8|9971.8|9958.6|9955.6|341
1586177100000|2020-04-06 12:45:00|9970.1|9967.1|9991.5|9988.5|9999.8|9996.8|9967.3|9964.3|1005
1586177400000|2020-04-06 12:50:00|9992.3|9989.3|9990.5|9987.5|9998.5|9995.5|9987.8|9984.8|291
1586177700000|2020-04-06 12:55:00|9990.3|9987.3|9985.8|9982.8|9994.8|9991.8|9981.3|9978.3|353
1586178000000|2020-04-06 13:00:00|9986.3|9983.3|9982.5|9979.5|9989.8|9986.8|9979.8|9976.8|554
1586178300000|2020-04-06 13:05:00|9982.8|9979.8|9985|9982|9988|9985|9980.8|9977.8|194
1586178600000|2020-04-06 13:10:00|9984.8|9981.8|9985.8|9982.8|9990.8|9987.8|9981|9978|252
1586178900000|2020-04-06 13:15:00|9985.5|9982.5|9997|9994|9998.8|9995.8|9983.8|9980.8|252
1586179200000|2020-04-06 13:20:00|9997.3|9994.3|10003.5|10000.5|10005.8|10002.8|9993.8|9990.8|320
1586179500000|2020-04-06 13:25:00|10003|10000|10010|10007|10012|10009|9998.3|9995.3|590
1586179800000|2020-04-06 13:30:00|10011.8|10008.8|9995|9992|10030.5|10027.5|9992.3|9989.3|1761
1586180100000|2020-04-06 13:35:00|9995.3|9992.3|9996.5|9993.5|10002.5|9999.5|9988.3|9985.3|826
1586180400000|2020-04-06 13:40:00|9996.8|9993.8|10006.3|10003.3|10008.5|10005.5|9993.3|9990.3|584
1586180700000|2020-04-06 13:45:00|10006|10003|10028|10025|10034.8|10031.8|10006|10003|772
1586181000000|2020-04-06 13:50:00|10028.8|10025.8|10057.8|10054.8|10061|10058|10023.3|10020.3|1536
1586181300000|2020-04-06 13:55:00|10057.5|10054.5|10075.5|10072.5|10079.5|10076.5|10054|10051|1188
1586181600000|2020-04-06 14:00:00|10075.8|10072.8|10071.3|10068.3|10098.5|10095.5|10071.3|10068.3|1455
1586181900000|2020-04-06 14:05:00|10072|10069|10063|10060|10076.5|10073.5|10038.8|10035.8|1294
1586182200000|2020-04-06 14:10:00|10063.3|10060.3|10045.8|10042.8|10064.1|10061.1|10044.8|10041.8|698
1586182500000|2020-04-06 14:15:00|10045.6|10042.6|10064.6|10061.6|10066.3|10063.3|10045.6|10042.6|612
1586182800000|2020-04-06 14:20:00|10064.3|10061.3|10066.1|10063.1|10073.3|10070.3|10054.6|10051.6|639
1586183100000|2020-04-06 14:25:00|10065.8|10062.8|10048.1|10045.1|10069.3|10066.3|10048.1|10045.1|550
1586183400000|2020-04-06 14:30:00|10048.3|10045.3|10039.8|10036.8|10052.1|10049.1|10027.1|10024.1|1014
1586183700000|2020-04-06 14:35:00|10040.1|10037.1|10060.6|10057.6|10066.8|10063.8|10035.1|10032.1|822
1586184000000|2020-04-06 14:40:00|10060.8|10057.8|10039.6|10036.6|10064.3|10061.3|10038.6|10035.6|618
1586184300000|2020-04-06 14:45:00|10039.3|10036.3|10024.6|10021.6|10048.3|10045.3|10023.8|10020.8|686
1586184600000|2020-04-06 14:50:00|10024.8|10021.8|10032.1|10029.1|10041.1|10038.1|10022.1|10019.1|708
1586184900000|2020-04-06 14:55:00|10032.3|10029.3|10041.8|10038.8|10043.1|10040.1|10032.3|10029.3|376
1586185200000|2020-04-06 15:00:00|10043.8|10040.8|10050.3|10047.3|10053.1|10050.1|10027.1|10024.1|551
1586185500000|2020-04-06 15:05:00|10050.1|10047.1|10054.3|10051.3|10058.6|10055.6|10049.6|10046.6|460
1586185800000|2020-04-06 15:10:00|10056.1|10053.1|10067.6|10064.6|10069.8|10066.8|10044.6|10041.6|569
1586186100000|2020-04-06 15:15:00|10066.1|10063.1|10051.1|10048.1|10071.3|10068.3|10051.1|10048.1|623
1586186400000|2020-04-06 15:20:00|10051.3|10048.3|10039.6|10036.6|10052.6|10049.6|10036.3|10033.3|888
1586186700000|2020-04-06 15:25:00|10039.8|10036.8|10070.3|10067.3|10075.3|10072.3|10035.3|10032.3|1936
1586187000000|2020-04-06 15:30:00|10070.8|10066.8|10075.8|10071.8|10092.8|10088.8|10059.3|10055.3|4353
1586187300000|2020-04-06 15:35:00|10076.3|10072.3|10067.1|10063.1|10077.3|10073.3|10060.8|10056.8|2339
1586187600000|2020-04-06 15:40:00|10067.3|10063.3|10067.8|10063.8|10080.1|10076.1|10065.1|10061.1|703
1586187900000|2020-04-06 15:45:00|10068.3|10064.3|10082.3|10078.3|10093.3|10089.3|10064.6|10060.6|985
1586188200000|2020-04-06 15:50:00|10082.6|10078.6|10094.8|10090.8|10095.6|10091.6|10080.1|10076.1|580
1586188500000|2020-04-06 15:55:00|10093.8|10089.8|10087.3|10083.3|10095.3|10091.3|10083.8|10079.8|1132
1586188800000|2020-04-06 16:00:00|10087.6|10083.6|10103.1|10099.1|10103.8|10099.8|10083.1|10079.1|479
1586189100000|2020-04-06 16:05:00|10102.8|10098.8|10105.3|10101.3|10106.1|10102.1|10091.1|10087.1|530
1586189400000|2020-04-06 16:10:00|10105.6|10101.6|10105.6|10101.6|10106.1|10102.1|10090.3|10086.3|412
1586189700000|2020-04-06 16:15:00|10105.8|10101.8|10106.3|10102.3|10110.1|10106.1|10101.8|10097.8|339
1586190000000|2020-04-06 16:20:00|10108.1|10104.1|10118.6|10114.6|10120.6|10116.6|10108.1|10104.1|516
1586190300000|2020-04-06 16:25:00|10118.3|10114.3|10104.8|10100.8|10118.6|10114.6|10102.6|10098.6|295
1586190600000|2020-04-06 16:30:00|10104.1|10100.1|10099.6|10095.6|10107.6|10103.6|10089.3|10085.3|426
1586190900000|2020-04-06 16:35:00|10098.8|10094.8|10093.1|10089.1|10099.8|10095.8|10088.6|10084.6|296
1586191200000|2020-04-06 16:40:00|10093.6|10089.6|10091.6|10087.6|10098.1|10094.1|10084.8|10080.8|227
1586191500000|2020-04-06 16:45:00|10089.8|10085.8|10083.8|10079.8|10091.1|10087.1|10079.1|10075.1|249
1586191800000|2020-04-06 16:50:00|10083.6|10079.6|10088.8|10084.8|10090.6|10086.6|10077.3|10073.3|188
1586192100000|2020-04-06 16:55:00|10087.8|10083.8|10097.6|10093.6|10097.8|10093.8|10084.8|10080.8|149
1586192400000|2020-04-06 17:00:00|10097.8|10093.8|10089.1|10085.1|10100.6|10096.6|10087.8|10083.8|234
1586192700000|2020-04-06 17:05:00|10089.3|10085.3|10090.1|10086.1|10097.8|10093.8|10083.8|10079.8|229
1586193000000|2020-04-06 17:10:00|10089.6|10085.6|10085.1|10081.1|10094.8|10090.8|10083.1|10079.1|146
1586193300000|2020-04-06 17:15:00|10085.3|10081.3|10088.1|10084.1|10089.6|10085.6|10079.1|10075.1|209
1586193600000|2020-04-06 17:20:00|10088.3|10084.3|10089.8|10085.8|10092.3|10088.3|10083.8|10079.8|215
1586193900000|2020-04-06 17:25:00|10089.6|10085.6|10085.8|10081.8|10092.1|10088.1|10083.8|10079.8|153
1586194200000|2020-04-06 17:30:00|10086.6|10082.6|10085.8|10081.8|10088.8|10084.8|10078.6|10074.6|156
1586194500000|2020-04-06 17:35:00|10086.1|10082.1|10099.1|10095.1|10103.6|10099.6|10086.1|10082.1|291
1586194800000|2020-04-06 17:40:00|10098.8|10094.8|10109.6|10105.6|10109.8|10105.8|10095.8|10091.8|209
1586195100000|2020-04-06 17:45:00|10109.1|10105.1|10121.1|10117.1|10123.1|10119.1|10102.6|10098.6|330
1586195400000|2020-04-06 17:50:00|10120.8|10116.8|10114.8|10110.8|10126.6|10122.6|10114.8|10110.8|197
1586195700000|2020-04-06 17:55:00|10114.6|10110.6|10118.3|10114.3|10118.6|10114.6|10110.8|10106.8|166
1586196000000|2020-04-06 18:00:00|10118.1|10114.1|10110.3|10106.3|10118.3|10114.3|10107.1|10103.1|257
1586196300000|2020-04-06 18:05:00|10110.6|10106.6|10098.1|10094.1|10110.8|10106.8|10097.1|10093.1|193
1586196600000|2020-04-06 18:10:00|10097.8|10093.8|10097.6|10093.6|10104.1|10100.1|10093.1|10089.1|375
1586196900000|2020-04-06 18:15:00|10097.1|10093.1|10105.3|10101.3|10109.1|10105.1|10095.3|10091.3|293
1586197200000|2020-04-06 18:20:00|10105.6|10101.6|10107.1|10103.1|10108.3|10104.3|10095.3|10091.3|154
1586197500000|2020-04-06 18:25:00|10108.1|10104.1|10102.6|10098.6|10111.1|10107.1|10100.1|10096.1|161
1586197800000|2020-04-06 18:30:00|10103.6|10099.6|10109.1|10105.1|10114.6|10110.6|10103.3|10099.3|297
1586198100000|2020-04-06 18:35:00|10109.6|10105.6|10117.6|10113.6|10119.3|10115.3|10108.8|10104.8|203
1586198400000|2020-04-06 18:40:00|10118.6|10114.6|10115.3|10111.3|10119.8|10115.8|10110.1|10106.1|133
1586198700000|2020-04-06 18:45:00|10115.1|10111.1|10121.8|10117.8|10123.3|10119.3|10112.6|10108.6|168
1586199000000|2020-04-06 18:50:00|10121.3|10117.3|10122.3|10118.3|10127.1|10123.1|10119.1|10115.1|194
1586199300000|2020-04-06 18:55:00|10121.6|10117.6|10122.8|10118.8|10132.3|10128.3|10121.3|10117.3|186
1586199600000|2020-04-06 19:00:00|10122.6|10118.6|10123.6|10119.6|10128.1|10124.1|10113.8|10109.8|203
1586199900000|2020-04-06 19:05:00|10123.3|10119.3|10160.8|10156.8|10165.6|10161.6|10122.3|10118.3|658
1586200200000|2020-04-06 19:10:00|10160.6|10156.6|10145.1|10141.1|10160.8|10156.8|10141.8|10137.8|403
1586200500000|2020-04-06 19:15:00|10144.8|10140.8|10126.6|10122.6|10152.6|10148.6|10124.1|10120.1|298
1586200800000|2020-04-06 19:20:00|10126.1|10122.1|10151.6|10147.6|10152.6|10148.6|10123.8|10119.8|276
1586201100000|2020-04-06 19:25:00|10151.8|10147.8|10160.3|10156.3|10161.8|10157.8|10143.1|10139.1|233
1586201400000|2020-04-06 19:30:00|10160.6|10156.6|10163.3|10159.3|10169.6|10165.6|10148.1|10144.1|360
1586201700000|2020-04-06 19:35:00|10163.8|10159.8|10184.1|10180.1|10188.8|10184.8|10159.3|10155.3|571
1586202000000|2020-04-06 19:40:00|10184.6|10180.6|10190.6|10186.6|10193.6|10189.6|10175.3|10171.3|276
1586202300000|2020-04-06 19:45:00|10190.8|10186.8|10184.8|10180.8|10201.6|10197.6|10175.1|10171.1|463
1586202600000|2020-04-06 19:50:00|10189.6|10185.6|10254.3|10250.3|10255.1|10251.1|10189.6|10185.6|1341
1586202900000|2020-04-06 19:55:00|10254.8|10250.8|10214.1|10210.1|10271.6|10267.6|10211.8|10207.8|673
1586203200000|2020-04-06 20:00:00|10216|10209|10216.4|10209.4|10230.3|10223.3|10196.7|10189.7|39
1586203500000|2020-04-06 20:05:00|10215.5|10208.5|10202.7|10195.7|10228.4|10221.4|10201.3|10194.3|0
1586203800000|2020-04-06 20:10:00|10201.8|10194.8|10207.1|10200.1|10215.8|10208.8|10195.8|10188.8|0
1586204100000|2020-04-06 20:15:00|10209.3|10202.3|10205.2|10198.2|10210.5|10203.5|10203.7|10196.7|0
1586204400000|2020-04-06 20:20:00|10205.3|10198.3|10201.3|10194.3|10207.3|10200.3|10201|10194|0
1586204700000|2020-04-06 20:25:00|10201|10194|10208.2|10201.2|10209.4|10202.4|10201|10194|0
1586205000000|2020-04-06 20:30:00|10208.9|10201.9|10214.7|10207.7|10215.4|10208.4|10203.8|10196.8|0
1586205300000|2020-04-06 20:35:00|10213.8|10206.8|10212.1|10205.1|10218.4|10211.4|10207.7|10200.7|0
1586205600000|2020-04-06 20:40:00|10211.2|10204.2|10207.7|10200.7|10213|10206|10207.7|10200.7|0
1586205900000|2020-04-06 20:45:00|10209.5|10202.5|10207.3|10200.3|10211|10204|10205.6|10198.6|0
1586206200000|2020-04-06 20:50:00|10205.6|10198.6|10211.7|10204.7|10213.4|10206.4|10205.6|10198.6|0
1586206500000|2020-04-06 20:55:00|10210.8|10203.8|10215|10208|10219.4|10212.4|10210|10203|0
1586206800000|2020-04-06 21:00:00|10214.9|10207.9|10217|10210|10218.1|10211.1|10213.6|10206.6|0
1586207100000|2020-04-06 21:05:00|10217.6|10210.6|10218.6|10211.6|10218.6|10211.6|10213.3|10206.3|0
1586207400000|2020-04-06 21:10:00|10217.6|10210.6|10215.2|10208.2|10218.6|10211.6|10214.1|10207.1|0
1586207700000|2020-04-06 21:15:00|10215.4|10208.4|10215.9|10208.9|10216.9|10209.9|10214|10207|0
1586208000000|2020-04-06 21:20:00|10216.1|10209.1|10216.7|10209.7|10217.1|10210.1|10213.5|10206.5|0
1586208300000|2020-04-06 21:25:00|10217|10210|10217.1|10210.1|10217.3|10210.3|10216.7|10209.7|0
1586208600000|2020-04-06 21:30:00|10217.6|10210.6|10216.9|10209.9|10217.6|10210.6|10215.1|10208.1|0
1586208900000|2020-04-06 21:35:00|10216.8|10209.8|10219.5|10212.5|10219.5|10212.5|10216.8|10209.8|0
1586209200000|2020-04-06 21:40:00|10218.2|10211.2|10218.7|10211.7|10221.5|10214.5|10217.8|10210.8|0
1586209500000|2020-04-06 21:45:00|10217.9|10210.9|10212.8|10205.8|10219.2|10212.2|10211.6|10204.6|0
1586209800000|2020-04-06 21:50:00|10212.6|10205.6|10213.1|10206.1|10213.2|10206.2|10211.1|10204.1|0
1586210100000|2020-04-06 21:55:00|10212.9|10205.9|10213|10206|10213.5|10206.5|10211.1|10204.1|0
1586210400000|2020-04-06 22:00:00|10208.5|10201.5|10184.6|10177.6|10209.4|10202.4|10177|10170|0
1586210700000|2020-04-06 22:05:00|10184.5|10177.5|10186.3|10179.3|10197.4|10190.4|10182.9|10175.9|0
1586211000000|2020-04-06 22:10:00|10185.9|10178.9|10199.8|10192.8|10202.3|10195.3|10185.9|10178.9|0
1586211300000|2020-04-06 22:15:00|10200.3|10193.3|10212.1|10205.1|10219.3|10212.3|10200.3|10193.3|0
1586211600000|2020-04-06 22:20:00|10211.2|10204.2|10192|10185|10211.2|10204.2|10191.1|10184.1|0
1586211900000|2020-04-06 22:25:00|10191.5|10184.5|10183.5|10176.5|10191.5|10184.5|10178.2|10171.2|0
1586212200000|2020-04-06 22:30:00|10184|10177|10169.1|10162.1|10191.4|10184.4|10168.6|10161.6|0
1586212500000|2020-04-06 22:35:00|10168.7|10161.7|10185.8|10178.8|10188.2|10181.2|10168.7|10161.7|0
1586212800000|2020-04-06 22:40:00|10184.9|10177.9|10193|10186|10198.8|10191.8|10184.9|10177.9|0
1586213100000|2020-04-06 22:45:00|10193.8|10186.8|10186.2|10179.2|10196.8|10189.8|10180.8|10173.8|0
1586213400000|2020-04-06 22:50:00|10185.3|10178.3|10187.9|10180.9|10188.8|10181.8|10183.2|10176.2|0
1586213700000|2020-04-06 22:55:00|10188.8|10181.8|10185.1|10178.1|10190.1|10183.1|10184.3|10177.3|0
1586214000000|2020-04-06 23:00:00|10185.5|10178.5|10185|10178|10186|10179|10179.8|10172.8|0
1586214300000|2020-04-06 23:05:00|10184.2|10177.2|10188|10181|10198|10191|10183.7|10176.7|0
1586214600000|2020-04-06 23:10:00|10188.4|10181.4|10196.9|10189.9|10198.1|10191.1|10185.8|10178.8|0
1586214900000|2020-04-06 23:15:00|10196.5|10189.5|10198.6|10191.6|10202|10195|10194.4|10187.4|0
1586215200000|2020-04-06 23:20:00|10196.9|10189.9|10231.9|10224.9|10241.8|10234.8|10196|10189|0
1586215500000|2020-04-06 23:25:00|10229.3|10222.3|10221.5|10214.5|10229.3|10222.3|10211.7|10204.7|0
1586215800000|2020-04-06 23:30:00|10222.4|10215.4|10223.7|10216.7|10231.9|10224.9|10219.4|10212.4|0
1586216100000|2020-04-06 23:35:00|10224.6|10217.6|10226.6|10219.6|10235.3|10228.3|10222.5|10215.5|0
1586216400000|2020-04-06 23:40:00|10224.8|10217.8|10245.8|10238.8|10260.8|10253.8|10224.8|10217.8|0
1586216700000|2020-04-06 23:45:00|10246.2|10239.2|10237.4|10230.4|10253.5|10246.5|10236.2|10229.2|0
1586217000000|2020-04-06 23:50:00|10237|10230|10243.2|10236.2|10245.3|10238.3|10235|10228|0
1586217300000|2020-04-06 23:55:00|10243.3|10236.3|10267.9|10260.9|10270.9|10263.9|10242.4|10235.4|0
1586217600000|2020-04-07 00:00:00|10270.5|10263.5|10267.5|10260.5|10270.8|10263.8|10254.2|10247.2|0
1586217900000|2020-04-07 00:05:00|10268.4|10261.4|10276.6|10269.6|10289.6|10282.6|10268|10261|0
1586218200000|2020-04-07 00:10:00|10275.3|10268.3|10265.2|10258.2|10278.4|10271.4|10263.5|10256.5|0
1586218500000|2020-04-07 00:15:00|10264.3|10257.3|10254.1|10248.1|10287.3|10281.3|10241.1|10235.1|211
1586218800000|2020-04-07 00:20:00|10255.3|10249.3|10280.3|10274.3|10285.3|10279.3|10253.6|10247.6|93
1586219100000|2020-04-07 00:25:00|10281.8|10275.8|10257.6|10251.6|10283.6|10277.6|10257.6|10251.6|33
1586219400000|2020-04-07 00:30:00|10257.8|10251.8|10264.1|10258.1|10268.3|10262.3|10254.3|10248.3|44
1586219700000|2020-04-07 00:35:00|10263.8|10257.8|10231.8|10225.8|10264.1|10258.1|10227.6|10221.6|58
1586220000000|2020-04-07 00:40:00|10231.6|10225.6|10219.3|10213.3|10235.6|10229.6|10212.6|10206.6|58
1586220300000|2020-04-07 00:45:00|10219.1|10213.1|10231.1|10225.1|10236.6|10230.6|10219.1|10213.1|55
1586220600000|2020-04-07 00:50:00|10230.8|10224.8|10218.8|10212.8|10230.8|10224.8|10211.1|10205.1|22
1586220900000|2020-04-07 00:55:00|10218.6|10212.6|10218.6|10212.6|10233.3|10227.3|10218.6|10212.6|23
1586221200000|2020-04-07 01:00:00|10221.1|10215.1|10222.8|10216.8|10241.3|10235.3|10221.1|10215.1|36
1586221500000|2020-04-07 01:05:00|10222.3|10216.3|10224.1|10218.1|10231.8|10225.8|10214.8|10208.8|34
1586221800000|2020-04-07 01:10:00|10223.8|10217.8|10223.1|10217.1|10227.3|10221.3|10216.1|10210.1|12
1586222100000|2020-04-07 01:15:00|10222.8|10216.8|10228.8|10222.8|10233.6|10227.6|10216.6|10210.6|38
1586222400000|2020-04-07 01:20:00|10228.6|10222.6|10229.8|10223.8|10247.1|10241.1|10226.8|10220.8|63
1586222700000|2020-04-07 01:25:00|10229.6|10223.6|10221.6|10215.6|10232.8|10226.8|10219.1|10213.1|16
1586223000000|2020-04-07 01:30:00|10221.3|10215.3|10204.6|10198.6|10221.8|10215.8|10197.8|10191.8|42
1586223300000|2020-04-07 01:35:00|10204.1|10198.1|10184.6|10178.6|10204.6|10198.6|10183.8|10177.8|23
1586223600000|2020-04-07 01:40:00|10184.1|10178.1|10185.8|10179.8|10188.3|10182.3|10171.1|10165.1|33
1586223900000|2020-04-07 01:45:00|10185.6|10179.6|10201.3|10195.3|10201.6|10195.6|10175.8|10169.8|34
1586224200000|2020-04-07 01:50:00|10202.1|10196.1|10182.3|10176.3|10202.1|10196.1|10179.6|10173.6|8
1586224500000|2020-04-07 01:55:00|10179.8|10173.8|10174.1|10168.1|10182.6|10176.6|10172.6|10166.6|10
1586224800000|2020-04-07 02:00:00|10173.8|10167.8|10172.3|10166.3|10187.6|10181.6|10169.1|10163.1|33
1586225100000|2020-04-07 02:05:00|10173.1|10167.1|10178.1|10172.1|10181.1|10175.1|10170.1|10164.1|19
1586225400000|2020-04-07 02:10:00|10178.3|10172.3|10169.1|10163.1|10179.8|10173.8|10166.1|10160.1|35
1586225700000|2020-04-07 02:15:00|10167.1|10161.1|10146.3|10140.3|10171.8|10165.8|10145.3|10139.3|131
1586226000000|2020-04-07 02:20:00|10143.6|10137.6|10157.1|10151.1|10163.3|10157.3|10141.1|10135.1|38
1586226300000|2020-04-07 02:25:00|10157.3|10151.3|10165.6|10159.6|10168.1|10162.1|10142.1|10136.1|14
1586226600000|2020-04-07 02:30:00|10164.1|10158.1|10160.3|10154.3|10169.6|10163.6|10159.8|10153.8|17
1586226900000|2020-04-07 02:35:00|10161.1|10155.1|10178.8|10172.8|10182.3|10176.3|10152.8|10146.8|43
1586227200000|2020-04-07 02:40:00|10177.1|10171.1|10180.6|10174.6|10182.6|10176.6|10170.8|10164.8|16
1586227500000|2020-04-07 02:45:00|10181.1|10175.1|10175.1|10169.1|10181.3|10175.3|10172.3|10166.3|3
1586227800000|2020-04-07 02:50:00|10174.8|10168.8|10181.1|10175.1|10183.3|10177.3|10164.3|10158.3|12
1586228100000|2020-04-07 02:55:00|10180.8|10174.8|10188.8|10182.8|10188.8|10182.8|10176.6|10170.6|14
1586228400000|2020-04-07 03:00:00|10192.6|10186.6|10189.3|10183.3|10194.1|10188.1|10179.1|10173.1|17
1586228700000|2020-04-07 03:05:00|10188.3|10182.3|10198.3|10192.3|10199.3|10193.3|10184.3|10178.3|10
1586229000000|2020-04-07 03:10:00|10198.6|10192.6|10181.6|10175.6|10199.8|10193.8|10180.3|10174.3|14
1586229300000|2020-04-07 03:15:00|10181.3|10175.3|10181.1|10175.1|10182.6|10176.6|10168.8|10162.8|8
1586229600000|2020-04-07 03:20:00|10180.6|10174.6|10158.6|10152.6|10180.6|10174.6|10158.3|10152.3|13
1586229900000|2020-04-07 03:25:00|10158.3|10152.3|10165.6|10159.6|10165.8|10159.8|10156.3|10150.3|7
1586230200000|2020-04-07 03:30:00|10164.6|10158.6|10139.6|10133.6|10165.1|10159.1|10134.8|10128.8|39
1586230500000|2020-04-07 03:35:00|10140.1|10134.1|10140.1|10134.1|10148.6|10142.6|10137.6|10131.6|8
1586230800000|2020-04-07 03:40:00|10138.1|10132.1|10133.8|10127.8|10146.8|10140.8|10133.3|10127.3|14
1586231100000|2020-04-07 03:45:00|10133.6|10127.6|10115.8|10109.8|10133.8|10127.8|10114.1|10108.1|59
1586231400000|2020-04-07 03:50:00|10116.1|10110.1|10111.6|10105.6|10123.6|10117.6|10106.8|10100.8|54
1586231700000|2020-04-07 03:55:00|10111.8|10105.8|10118.8|10112.8|10127.8|10121.8|10111.8|10105.8|17
1586232000000|2020-04-07 04:00:00|10119.1|10113.1|10111.3|10105.3|10130.3|10124.3|10106.6|10100.6|55
1586232300000|2020-04-07 04:05:00|10110.3|10104.3|10121.3|10115.3|10129.6|10123.6|10110.3|10104.3|38
1586232600000|2020-04-07 04:10:00|10121.1|10115.1|10121.1|10115.1|10130.8|10124.8|10117.6|10111.6|6
1586232900000|2020-04-07 04:15:00|10120.6|10114.6|10132.8|10126.8|10138.1|10132.1|10120.6|10114.6|9
1586233200000|2020-04-07 04:20:00|10133.1|10127.1|10140.8|10134.8|10154.8|10148.8|10133.1|10127.1|27
1586233500000|2020-04-07 04:25:00|10140.6|10134.6|10139.1|10133.1|10140.6|10134.6|10125.3|10119.3|19
1586233800000|2020-04-07 04:30:00|10136.1|10130.1|10147.6|10141.6|10150.3|10144.3|10127.3|10121.3|14
1586234100000|2020-04-07 04:35:00|10147.8|10141.8|10149.1|10143.1|10154.1|10148.1|10141.3|10135.3|5
1586234400000|2020-04-07 04:40:00|10148.8|10142.8|10152.1|10146.1|10154.8|10148.8|10139.3|10133.3|19
1586234700000|2020-04-07 04:45:00|10152.6|10146.6|10171.1|10165.1|10171.6|10165.6|10151.8|10145.8|24
1586235000000|2020-04-07 04:50:00|10171.3|10165.3|10176.3|10170.3|10177.6|10171.6|10167.6|10161.6|55
1586235300000|2020-04-07 04:55:00|10175.1|10169.1|10187.1|10181.1|10187.8|10181.8|10169.6|10163.6|20
1586235600000|2020-04-07 05:00:00|10186.8|10180.8|10173.8|10167.8|10194.3|10188.3|10171.1|10165.1|33
1586235900000|2020-04-07 05:05:00|10173.6|10167.6|10188.8|10182.8|10196.6|10190.6|10172.1|10166.1|63
1586236200000|2020-04-07 05:10:00|10189.1|10183.1|10188.1|10182.1|10192.1|10186.1|10177.1|10171.1|36
1586236500000|2020-04-07 05:15:00|10188.8|10182.8|10186.8|10180.8|10188.8|10182.8|10172.3|10166.3|35
1586236800000|2020-04-07 05:20:00|10187.6|10181.6|10193.6|10187.6|10198.8|10192.8|10185.8|10179.8|52
1586237100000|2020-04-07 05:25:00|10191.1|10185.1|10191.8|10185.8|10193.8|10187.8|10182.8|10176.8|17
1586237400000|2020-04-07 05:30:00|10192.3|10186.3|10177.1|10171.1|10194.1|10188.1|10164.1|10158.1|80
1586237700000|2020-04-07 05:35:00|10179.6|10173.6|10218.8|10212.8|10236.8|10230.8|10179.6|10173.6|135
1586238000000|2020-04-07 05:40:00|10220.1|10214.1|10233.1|10227.1|10234.1|10228.1|10218.3|10212.3|71
1586238300000|2020-04-07 05:45:00|10233.6|10227.6|10263.8|10257.8|10268.8|10262.8|10226.1|10220.1|214
1586238600000|2020-04-07 05:50:00|10264.1|10258.1|10258.8|10252.8|10271.1|10265.1|10251.6|10245.6|142
1586238900000|2020-04-07 05:55:00|10258.6|10252.6|10271.6|10265.6|10282.8|10276.8|10255.1|10249.1|246
1586239200000|2020-04-07 06:00:00|10270.6|10266.6|10250.1|10246.1|10271.8|10267.8|10233.1|10229.1|635
1586239500000|2020-04-07 06:05:00|10249.8|10245.8|10291.6|10287.6|10292.3|10288.3|10243.8|10239.8|542
1586239800000|2020-04-07 06:10:00|10295.1|10291.1|10347.1|10343.1|10358.3|10354.3|10294.6|10290.6|1044
1586240100000|2020-04-07 06:15:00|10347.8|10343.8|10360.8|10356.8|10363.6|10359.6|10335.3|10331.3|621
1586240400000|2020-04-07 06:20:00|10360.6|10356.6|10345.3|10341.3|10370.6|10366.6|10342.3|10338.3|609
1586240700000|2020-04-07 06:25:00|10345.1|10341.1|10331.8|10327.8|10349.8|10345.8|10323.6|10319.6|510
1586241000000|2020-04-07 06:30:00|10331.6|10327.6|10343.3|10339.3|10345.6|10341.6|10327.3|10323.3|405
1586241300000|2020-04-07 06:35:00|10343.6|10339.6|10361.8|10357.8|10364.1|10360.1|10335.6|10331.6|318
1586241600000|2020-04-07 06:40:00|10361.3|10357.3|10369.1|10365.1|10398.3|10394.3|10358.3|10354.3|746
1586241900000|2020-04-07 06:45:00|10368.6|10364.6|10384.6|10380.6|10386.1|10382.1|10359.1|10355.1|302
1586242200000|2020-04-07 06:50:00|10384.8|10380.8|10407.1|10403.1|10408.3|10404.3|10381.8|10377.8|678
1586242500000|2020-04-07 06:55:00|10407.3|10403.3|10428.3|10424.3|10436.8|10432.8|10406.3|10402.3|1018
1586242800000|2020-04-07 07:00:00|10427.8|10424.8|10452.8|10449.8|10476.3|10473.3|10421.8|10418.8|3303
1586243100000|2020-04-07 07:05:00|10453.1|10450.1|10429.1|10426.1|10481.3|10478.3|10428.1|10425.1|1756
1586243400000|2020-04-07 07:10:00|10428.8|10425.8|10448.6|10445.6|10457.3|10454.3|10426.8|10423.8|1189
1586243700000|2020-04-07 07:15:00|10448.8|10445.8|10432.6|10429.6|10451.1|10448.1|10414.6|10411.6|1397
1586244000000|2020-04-07 07:20:00|10432.3|10429.3|10428.6|10425.6|10454.6|10451.6|10425.3|10422.3|1156
1586244300000|2020-04-07 07:25:00|10428.8|10425.8|10424.8|10421.8|10442.6|10439.6|10407.1|10404.1|1045
1586244600000|2020-04-07 07:30:00|10423.3|10420.3|10424|10421|10430.2|10427.2|10390.7|10387.7|1050
1586244900000|2020-04-07 07:35:00|10424.2|10421.2|10464|10461|10472.2|10469.2|10422.7|10419.7|1178
1586245200000|2020-04-07 07:40:00|10463.2|10460.2|10498.6|10495.8|10501.3|10498.5|10455.9|10452.9|1456
1586245500000|2020-04-07 07:45:00|10498.8|10496|10565.8|10563|10565.8|10563|10494.6|10491.8|1857
1586245800000|2020-04-07 07:50:00|10565.3|10562.5|10556.6|10553.8|10594.1|10591.3|10549.8|10547|2469
1586246100000|2020-04-07 07:55:00|10557.1|10554.3|10514.3|10511.5|10559.8|10557|10502.8|10500|2130
1586246400000|2020-04-07 08:00:00|10513.6|10510.8|10509.3|10506.5|10518.1|10515.3|10488.1|10485.3|1274
1586246700000|2020-04-07 08:05:00|10509.1|10506.3|10518.8|10516|10531.6|10528.8|10499.6|10496.8|1115
1586247000000|2020-04-07 08:10:00|10518.3|10515.5|10537.3|10534.5|10541.6|10538.8|10518.3|10515.5|959
1586247300000|2020-04-07 08:15:00|10537.1|10534.3|10525.3|10522.5|10540.1|10537.3|10518.8|10516|675
1586247600000|2020-04-07 08:20:00|10525.6|10522.8|10529.1|10526.3|10543.6|10540.8|10516.6|10513.8|732
1586247900000|2020-04-07 08:25:00|10528.8|10526|10514.1|10511.3|10530.3|10527.5|10509.6|10506.8|860
1586248200000|2020-04-07 08:30:00|10515.3|10512.5|10469.8|10467|10516.1|10513.3|10465.8|10463|1181
1586248500000|2020-04-07 08:35:00|10470.3|10467.5|10481.1|10478.3|10492.1|10489.3|10462.1|10459.3|668
1586248800000|2020-04-07 08:40:00|10480.6|10477.8|10480.6|10477.8|10494.1|10491.3|10467.8|10465|609
1586249100000|2020-04-07 08:45:00|10481.6|10478.8|10462.3|10459.5|10484.6|10481.8|10443.8|10441|824
1586249400000|2020-04-07 08:50:00|10463.6|10460.8|10430.1|10427.3|10463.6|10460.8|10424.6|10421.8|639
1586249700000|2020-04-07 08:55:00|10430.6|10427.8|10427.3|10424.5|10439.3|10436.5|10423.1|10420.3|784
1586250000000|2020-04-07 09:00:00|10429.1|10426.3|10426.6|10423.8|10447.1|10444.3|10426.1|10423.3|696
1586250300000|2020-04-07 09:05:00|10426.8|10424|10402.1|10399.3|10431.3|10428.5|10401.3|10398.5|814
1586250600000|2020-04-07 09:10:00|10402.3|10399.5|10417.6|10414.8|10418.6|10415.8|10399.8|10397|681
1586250900000|2020-04-07 09:15:00|10417.8|10415|10421.8|10419|10423.6|10420.8|10407.8|10405|469
1586251200000|2020-04-07 09:20:00|10421.6|10418.8|10457.8|10455|10457.8|10455|10415.1|10412.3|739
1586251500000|2020-04-07 09:25:00|10457.6|10454.8|10442.8|10440|10482.6|10479.8|10442.8|10440|1059
1586251800000|2020-04-07 09:30:00|10443.1|10440.3|10436.3|10433.5|10461.3|10458.5|10431.3|10428.5|779
1586252100000|2020-04-07 09:35:00|10436.6|10433.8|10416.8|10414|10439.1|10436.3|10410.8|10408|604
1586252400000|2020-04-07 09:40:00|10416.6|10413.8|10423.3|10420.5|10439.8|10437|10416.6|10413.8|681
1586252700000|2020-04-07 09:45:00|10423.6|10420.8|10417.8|10415|10437.1|10434.3|10417.8|10415|460
1586253000000|2020-04-07 09:50:00|10416.6|10413.8|10415.8|10413|10422.8|10420|10395.8|10393|734
1586253300000|2020-04-07 09:55:00|10415.6|10412.8|10410.3|10407.5|10420.6|10417.8|10402.1|10399.3|510
1586253600000|2020-04-07 10:00:00|10410.6|10407.8|10443.8|10441|10449.6|10446.8|10403.6|10400.8|948
1586253900000|2020-04-07 10:05:00|10447.3|10444.5|10442.8|10440|10453.1|10450.3|10440.3|10437.5|581
1586254200000|2020-04-07 10:10:00|10443.6|10440.8|10494.1|10491.3|10494.3|10491.5|10438.6|10435.8|640
1586254500000|2020-04-07 10:15:00|10494.3|10491.5|10505.3|10502.5|10506.6|10503.8|10475.8|10473|660
1586254800000|2020-04-07 10:20:00|10505.1|10502.3|10482.8|10480|10507.3|10504.5|10482.8|10480|565
1586255100000|2020-04-07 10:25:00|10482.3|10479.5|10457.6|10454.8|10486.8|10484|10455.6|10452.8|542
1586255400000|2020-04-07 10:30:00|10457.3|10454.5|10463.3|10460.5|10468.8|10466|10449.1|10446.3|659
1586255700000|2020-04-07 10:35:00|10463.1|10460.3|10466.3|10463.5|10471.8|10469|10454.1|10451.3|423
1586256000000|2020-04-07 10:40:00|10466.6|10463.8|10472.3|10469.5|10479.1|10476.3|10449.8|10447|348
1586256300000|2020-04-07 10:45:00|10472.6|10469.8|10474.8|10472|10481.3|10478.5|10463.8|10461|399
1586256600000|2020-04-07 10:50:00|10474.3|10471.5|10480.1|10477.3|10488.8|10486|10474.3|10471.5|248
1586256900000|2020-04-07 10:55:00|10481.1|10478.3|10482.3|10479.5|10486.6|10483.8|10473.1|10470.3|330
1586257200000|2020-04-07 11:00:00|10482.6|10479.8|10476.6|10473.8|10490.1|10487.3|10471.3|10468.5|499
1586257500000|2020-04-07 11:05:00|10476.3|10473.5|10480.3|10477.5|10489.6|10486.8|10471.8|10469|342
1586257800000|2020-04-07 11:10:00|10480.6|10477.8|10492.1|10489.3|10494.6|10491.8|10475.6|10472.8|346
1586258100000|2020-04-07 11:15:00|10491.6|10488.8|10480.6|10477.8|10496.1|10493.3|10471.6|10468.8|461
1586258400000|2020-04-07 11:20:00|10481.8|10479|10478.6|10475.8|10489.6|10486.8|10473.1|10470.3|352
1586258700000|2020-04-07 11:25:00|10478.8|10476|10486.1|10483.3|10496.6|10493.8|10476.6|10473.8|177
1586259000000|2020-04-07 11:30:00|10486.3|10483.5|10482.6|10479.8|10491.1|10488.3|10478.6|10475.8|182
1586259300000|2020-04-07 11:35:00|10482.3|10479.5|10481.6|10478.8|10488.3|10485.5|10477.8|10475|151
1586259600000|2020-04-07 11:40:00|10482.3|10479.5|10473.6|10470.8|10486.6|10483.8|10471.6|10468.8|273
1586259900000|2020-04-07 11:45:00|10473.8|10471|10469.8|10467|10475.1|10472.3|10459.8|10457|362
1586260200000|2020-04-07 11:50:00|10469.6|10466.8|10450.3|10447.5|10472.1|10469.3|10450.3|10447.5|251
1586260500000|2020-04-07 11:55:00|10448.6|10445.8|10433.8|10431|10452.6|10449.8|10432.8|10430|324
1586260800000|2020-04-07 12:00:00|10434.1|10431.3|10442.6|10439.8|10445.8|10443|10419.1|10416.3|608
1586261100000|2020-04-07 12:05:00|10442.8|10440|10437.3|10434.5|10447.1|10444.3|10431.1|10428.3|312
1586261400000|2020-04-07 12:10:00|10437.6|10434.8|10429.1|10426.3|10443.1|10440.3|10422.3|10419.5|345
1586261700000|2020-04-07 12:15:00|10430.3|10427.5|10428.1|10425.3|10441.1|10438.3|10425.1|10422.3|333
1586262000000|2020-04-07 12:20:00|10428.3|10425.5|10417.3|10414.5|10431.6|10428.8|10409.1|10406.3|562
1586262300000|2020-04-07 12:25:00|10417.1|10414.3|10398.1|10395.3|10419.3|10416.5|10397.1|10394.3|535
1586262600000|2020-04-07 12:30:00|10398.3|10395.5|10425.3|10422.5|10425.8|10423|10397.8|10395|484
1586262900000|2020-04-07 12:35:00|10425.6|10422.8|10453.1|10450.3|10454.6|10451.8|10415.8|10413|637
1586263200000|2020-04-07 12:40:00|10452.8|10450|10470.3|10467.5|10474.8|10472|10451.6|10448.8|643
1586263500000|2020-04-07 12:45:00|10470.1|10467.3|10468.8|10466|10471.3|10468.5|10459.1|10456.3|293
1586263800000|2020-04-07 12:50:00|10468.1|10465.3|10453.1|10450.3|10474.6|10471.8|10452.1|10449.3|408
1586264100000|2020-04-07 12:55:00|10452.8|10450|10465.1|10462.3|10472.3|10469.5|10444.8|10442|685
1586264400000|2020-04-07 13:00:00|10465.6|10462.8|10447.8|10445|10467.6|10464.8|10445.8|10443|533
1586264700000|2020-04-07 13:05:00|10447.6|10444.8|10451.3|10448.5|10453.8|10451|10439.1|10436.3|419
1586265000000|2020-04-07 13:10:00|10451.8|10449|10455.1|10452.3|10457.8|10455|10444.3|10441.5|375
1586265300000|2020-04-07 13:15:00|10454.1|10451.3|10465.6|10462.8|10473.1|10470.3|10453.8|10451|395
1586265600000|2020-04-07 13:20:00|10465.3|10462.5|10477.8|10475|10478.6|10475.8|10460.6|10457.8|405
1586265900000|2020-04-07 13:25:00|10478.1|10475.3|10487.8|10485|10489.6|10486.8|10467.3|10464.5|551
1586266200000|2020-04-07 13:30:00|10486.8|10484|10473.1|10470.3|10507.1|10504.3|10457.6|10454.8|1522
1586266500000|2020-04-07 13:35:00|10474.1|10471.3|10436.3|10433.5|10481.3|10478.5|10435.8|10433|957
1586266800000|2020-04-07 13:40:00|10436.1|10433.3|10447.8|10445|10455.6|10452.8|10433.6|10430.8|631
1586267100000|2020-04-07 13:45:00|10447.6|10444.8|10444.6|10441.8|10459.3|10456.5|10438.8|10436|573
1586267400000|2020-04-07 13:50:00|10444.3|10441.5|10455.6|10452.8|10457.1|10454.3|10439.6|10436.8|1398
1586267700000|2020-04-07 13:55:00|10456.1|10453.3|10455.2|10452.4|10459.6|10456.8|10439.7|10436.9|656
1586268000000|2020-04-07 14:00:00|10455.4|10452.6|10409.4|10406.6|10460.9|10458.1|10404.9|10402.1|922
1586268300000|2020-04-07 14:05:00|10410.2|10407.4|10356.7|10353.9|10420.9|10418.1|10356.7|10353.9|1665
1586268600000|2020-04-07 14:10:00|10357.2|10354.4|10352.7|10349.9|10377.7|10374.9|10333.4|10330.6|1192
1586268900000|2020-04-07 14:15:00|10352.9|10350.1|10352.4|10349.6|10354.2|10351.4|10321.9|10319.1|1420
1586269200000|2020-04-07 14:20:00|10352.2|10349.4|10306.9|10304.1|10352.4|10349.6|10296.4|10293.6|1374
1586269500000|2020-04-07 14:25:00|10307.2|10304.4|10282.7|10279.9|10320.2|10317.4|10280.9|10278.1|1114
1586269800000|2020-04-07 14:30:00|10282.2|10279.4|10324.2|10321.4|10331.7|10328.9|10277.9|10275.1|1046
1586270100000|2020-04-07 14:35:00|10323.9|10321.1|10320.7|10317.9|10324.9|10322.1|10293.4|10290.6|1634
1586270400000|2020-04-07 14:40:00|10320.2|10317.4|10298.4|10295.6|10331.2|10328.4|10294.4|10291.6|800
1586270700000|2020-04-07 14:45:00|10298.7|10295.9|10259.7|10256.9|10313.9|10311.1|10253.4|10250.6|920
1586271000000|2020-04-07 14:50:00|10259.4|10256.6|10238.7|10235.9|10267.2|10264.4|10225.9|10223.1|922
1586271300000|2020-04-07 14:55:00|10238.4|10235.6|10271.4|10268.6|10289.7|10286.9|10233.7|10230.9|1124
1586271600000|2020-04-07 15:00:00|10270.7|10267.9|10293.4|10290.6|10294.4|10291.6|10266.9|10264.1|941
1586271900000|2020-04-07 15:05:00|10292.9|10290.1|10327.9|10325.1|10330.2|10327.4|10283.2|10280.4|891
1586272200000|2020-04-07 15:10:00|10328.2|10325.4|10318.4|10315.6|10337.7|10334.9|10302.9|10300.1|741
1586272500000|2020-04-07 15:15:00|10318.7|10315.9|10321.9|10319.1|10345.4|10342.6|10317.9|10315.1|817
1586272800000|2020-04-07 15:20:00|10321.7|10318.9|10331.4|10328.6|10333.4|10330.6|10298.2|10295.4|751
1586273100000|2020-04-07 15:25:00|10331.2|10328.4|10351.2|10348.4|10362.7|10359.9|10309.7|10306.9|1476
1586273400000|2020-04-07 15:30:00|10351.7|10347.9|10359.4|10355.6|10368.9|10365.1|10346.4|10342.6|3099
1586273700000|2020-04-07 15:35:00|10359.2|10355.4|10378.2|10374.4|10378.9|10375.1|10342.9|10339.1|2279
1586274000000|2020-04-07 15:40:00|10377.9|10374.1|10385.2|10381.4|10398.4|10394.6|10371.4|10367.6|1283
1586274300000|2020-04-07 15:45:00|10385.4|10381.6|10377.2|10373.4|10392.7|10388.9|10373.4|10369.6|606
1586274600000|2020-04-07 15:50:00|10377.7|10373.9|10361.7|10357.9|10380.9|10377.1|10349.7|10345.9|548
1586274900000|2020-04-07 15:55:00|10361.9|10358.1|10352.2|10348.4|10363.2|10359.4|10339.7|10335.9|534
1586275200000|2020-04-07 16:00:00|10352.4|10348.6|10381.7|10377.9|10382.4|10378.6|10351.7|10347.9|413
1586275500000|2020-04-07 16:05:00|10381.4|10377.6|10401.4|10397.6|10402.4|10398.6|10381.2|10377.4|1432
1586275800000|2020-04-07 16:10:00|10401.7|10397.9|10396.9|10393.1|10403.2|10399.4|10387.4|10383.6|459
1586276100000|2020-04-07 16:15:00|10398.7|10394.9|10412.4|10408.6|10420.7|10416.9|10398.2|10394.4|556
1586276400000|2020-04-07 16:20:00|10412.7|10408.9|10376.4|10372.6|10414.9|10411.1|10375.9|10372.1|496
1586276700000|2020-04-07 16:25:00|10376.7|10372.9|10376.7|10372.9|10384.4|10380.6|10356.7|10352.9|395
1586277000000|2020-04-07 16:30:00|10377.2|10373.4|10355.4|10351.6|10381.9|10378.1|10351.2|10347.4|290
1586277300000|2020-04-07 16:35:00|10355.7|10351.9|10357.7|10353.9|10365.7|10361.9|10340.9|10337.1|289
1586277600000|2020-04-07 16:40:00|10357.2|10353.4|10372.4|10368.6|10377.9|10374.1|10352.4|10348.6|316
1586277900000|2020-04-07 16:45:00|10372.2|10368.4|10381.4|10377.6|10389.2|10385.4|10368.4|10364.6|259
1586278200000|2020-04-07 16:50:00|10380.9|10377.1|10364.4|10360.6|10386.2|10382.4|10360.4|10356.6|235
1586278500000|2020-04-07 16:55:00|10365.4|10361.6|10362.2|10358.4|10377.4|10373.6|10358.4|10354.6|217
1586278800000|2020-04-07 17:00:00|10362.4|10358.6|10368.7|10364.9|10376.2|10372.4|10359.7|10355.9|262
1586279100000|2020-04-07 17:05:00|10367.9|10364.1|10363.7|10359.9|10385.2|10381.4|10356.9|10353.1|302
1586279400000|2020-04-07 17:10:00|10364.9|10361.1|10369.2|10365.4|10375.9|10372.1|10350.4|10346.6|260
1586279700000|2020-04-07 17:15:00|10369.4|10365.6|10346.7|10342.9|10370.2|10366.4|10340.9|10337.1|307
1586280000000|2020-04-07 17:20:00|10346.4|10342.6|10346.7|10342.9|10350.4|10346.6|10333.4|10329.6|222
1586280300000|2020-04-07 17:25:00|10345.7|10341.9|10354.9|10351.1|10356.4|10352.6|10343.2|10339.4|198
1586280600000|2020-04-07 17:30:00|10355.4|10351.6|10336.2|10332.4|10356.4|10352.6|10332.7|10328.9|207
1586280900000|2020-04-07 17:35:00|10335.9|10332.1|10324.7|10320.9|10338.2|10334.4|10323.7|10319.9|335
1586281200000|2020-04-07 17:40:00|10325.2|10321.4|10328.2|10324.4|10342.4|10338.6|10316.9|10313.1|273
1586281500000|2020-04-07 17:45:00|10327.9|10324.1|10329.2|10325.4|10345.9|10342.1|10325.2|10321.4|197
1586281800000|2020-04-07 17:50:00|10327.9|10324.1|10317.4|10313.6|10327.9|10324.1|10308.9|10305.1|281
1586282100000|2020-04-07 17:55:00|10316.9|10313.1|10312.7|10308.9|10318.7|10314.9|10307.2|10303.4|214
1586282400000|2020-04-07 18:00:00|10312.4|10308.6|10301.7|10297.9|10315.7|10311.9|10300.2|10296.4|248
1586282700000|2020-04-07 18:05:00|10300.4|10296.6|10295.7|10291.9|10301.7|10297.9|10276.9|10273.1|546
1586283000000|2020-04-07 18:10:00|10296.2|10292.4|10293.2|10289.4|10305.4|10301.6|10285.7|10281.9|188
1586283300000|2020-04-07 18:15:00|10292.9|10289.1|10289.4|10285.6|10299.4|10295.6|10284.7|10280.9|521
1586283600000|2020-04-07 18:20:00|10289.7|10285.9|10321.4|10317.6|10329.4|10325.6|10289.2|10285.4|431
1586283900000|2020-04-07 18:25:00|10321.2|10317.4|10307.7|10303.9|10338.7|10334.9|10306.7|10302.9|238
1586284200000|2020-04-07 18:30:00|10307.9|10304.1|10299.7|10295.9|10320.7|10316.9|10297.7|10293.9|147
1586284500000|2020-04-07 18:35:00|10299.4|10295.6|10278.2|10274.4|10300.7|10296.9|10277.9|10274.1|137
1586284800000|2020-04-07 18:40:00|10278.4|10274.6|10258.7|10254.9|10281.4|10277.6|10251.2|10247.4|294
1586285100000|2020-04-07 18:45:00|10258.4|10254.6|10263.7|10259.9|10282.7|10278.9|10258.2|10254.4|204
1586285400000|2020-04-07 18:50:00|10262.7|10258.9|10243.9|10240.1|10270.9|10267.1|10240.7|10236.9|206
1586285700000|2020-04-07 18:55:00|10243.7|10239.9|10250.4|10246.6|10261.2|10257.4|10235.9|10232.1|227
1586286000000|2020-04-07 19:00:00|10250.2|10246.4|10281.2|10277.4|10287.4|10283.6|10247.2|10243.4|200
1586286300000|2020-04-07 19:05:00|10279.2|10275.4|10296.2|10292.4|10297.4|10293.6|10270.7|10266.9|171
1586286600000|2020-04-07 19:10:00|10296.7|10292.9|10298.9|10295.1|10306.7|10302.9|10285.7|10281.9|226
1586286900000|2020-04-07 19:15:00|10299.2|10295.4|10253.2|10249.4|10304.2|10300.4|10250.9|10247.1|209
1586287200000|2020-04-07 19:20:00|10251.7|10247.9|10226.2|10222.4|10259.9|10256.1|10223.9|10220.1|256
1586287500000|2020-04-07 19:25:00|10227.4|10223.6|10228.9|10225.1|10265.4|10261.6|10223.9|10220.1|357
1586287800000|2020-04-07 19:30:00|10229.4|10225.6|10255.9|10252.1|10262.9|10259.1|10211.4|10207.6|446
1586288100000|2020-04-07 19:35:00|10256.9|10253.1|10273.7|10269.9|10275.2|10271.4|10246.2|10242.4|258
1586288400000|2020-04-07 19:40:00|10273.9|10270.1|10273.9|10270.1|10291.2|10287.4|10265.9|10262.1|232
1586288700000|2020-04-07 19:45:00|10273.7|10269.9|10304.2|10300.4|10304.9|10301.1|10269.4|10265.6|191
1586289000000|2020-04-07 19:50:00|10298.4|10294.6|10250.9|10247.1|10298.4|10294.6|10227.2|10223.4|855
1586289300000|2020-04-07 19:55:00|10251.2|10247.4|10220.9|10217.1|10251.7|10247.9|10218.7|10214.9|439
1586289600000|2020-04-07 20:00:00|10221.4|10217.6|10187.7|10180.9|10233.9|10227.1|10182.4|10175.6|25
1586289900000|2020-04-07 20:05:00|10187.3|10180.5|10204.5|10197.7|10207.2|10200.4|10178.1|10171.3|0
1586290200000|2020-04-07 20:10:00|10205.3|10198.5|10204.3|10197.5|10215.6|10208.8|10191.1|10184.3|0
1586290500000|2020-04-07 20:15:00|10204|10197.2|10202.1|10195.3|10204.3|10197.5|10198|10191.2|0
1586290800000|2020-04-07 20:20:00|10202.2|10195.4|10197|10190.2|10202.2|10195.4|10195.7|10188.9|0
1586291100000|2020-04-07 20:25:00|10197.1|10190.3|10198.6|10191.8|10199.5|10192.7|10195.1|10188.3|0
1586291400000|2020-04-07 20:30:00|10199.8|10193|10190.2|10183.4|10211.2|10204.4|10171.7|10164.9|0
1586291700000|2020-04-07 20:35:00|10189.4|10182.6|10190.2|10183.4|10191.9|10185.1|10177.2|10170.4|0
1586292000000|2020-04-07 20:40:00|10191.1|10184.3|10178.8|10172|10194.3|10187.5|10178.8|10172|0
1586292300000|2020-04-07 20:45:00|10179.7|10172.9|10190.9|10184.1|10193.6|10186.8|10178.8|10172|0
1586292600000|2020-04-07 20:50:00|10192.6|10185.8|10184.1|10177.3|10202.5|10195.7|10183.2|10176.4|0
1586292900000|2020-04-07 20:55:00|10184.9|10178.1|10182.3|10175.5|10190.1|10183.3|10179.6|10172.8|0
1586293200000|2020-04-07 21:00:00|10182.4|10175.6|10183.5|10176.7|10184.3|10177.5|10181.3|10174.5|0
1586293500000|2020-04-07 21:05:00|10183.3|10176.5|10179.8|10173|10184.8|10178|10179.2|10172.4|0
1586293800000|2020-04-07 21:10:00|10179.9|10173.1|10180|10173.2|10183.4|10176.6|10179.2|10172.4|0
1586294100000|2020-04-07 21:15:00|10179.9|10173.1|10182.3|10175.5|10184.3|10177.5|10179.3|10172.5|0
1586294400000|2020-04-07 21:20:00|10182.7|10175.9|10185.4|10178.6|10186.1|10179.3|10182.3|10175.5|0
1586294700000|2020-04-07 21:25:00|10184.8|10178|10186.1|10179.3|10186.1|10179.3|10183.9|10177.1|0
1586295000000|2020-04-07 21:30:00|10185.6|10178.8|10190.9|10184.1|10192.7|10185.9|10185.6|10178.8|0
1586295300000|2020-04-07 21:35:00|10191|10184.2|10193.5|10186.7|10194|10187.2|10188.8|10182|0
1586295600000|2020-04-07 21:40:00|10193.6|10186.8|10188.3|10181.5|10193.6|10186.8|10186.6|10179.8|0
1586295900000|2020-04-07 21:45:00|10188.4|10181.6|10191|10184.2|10191|10184.2|10186.6|10179.8|0
1586296200000|2020-04-07 21:50:00|10190.8|10184|10191.1|10184.3|10191.9|10185.1|10189.4|10182.6|0
1586296500000|2020-04-07 21:55:00|10191.9|10185.1|10197.2|10190.4|10198.2|10191.4|10191.1|10184.3|0
1586296800000|2020-04-07 22:00:00|10198.3|10191.5|10201.2|10194.4|10206.7|10199.9|10181.9|10175.1|0
1586297100000|2020-04-07 22:05:00|10200.7|10193.9|10183.9|10177.1|10203.1|10196.3|10179.7|10172.9|0
1586297400000|2020-04-07 22:10:00|10183|10176.2|10166.5|10159.7|10189.1|10182.3|10155.1|10148.3|0
1586297700000|2020-04-07 22:15:00|10166.6|10159.8|10176.7|10169.9|10180.7|10173.9|10166.6|10159.8|0
1586298000000|2020-04-07 22:20:00|10177.1|10170.3|10178.5|10171.7|10187.7|10180.9|10175.4|10168.6|0
1586298300000|2020-04-07 22:25:00|10178|10171.2|10165.1|10158.3|10178.5|10171.7|10162.1|10155.3|0
1586298600000|2020-04-07 22:30:00|10166|10159.2|10173.6|10166.8|10174|10167.2|10155.7|10148.9|0
1586298900000|2020-04-07 22:35:00|10173.1|10166.3|10197|10190.2|10199.6|10192.8|10171|10164.2|0
1586299200000|2020-04-07 22:40:00|10195.7|10188.9|10202.5|10195.7|10208.3|10201.5|10194.4|10187.6|0
1586299500000|2020-04-07 22:45:00|10203|10196.2|10198.3|10191.5|10210.7|10203.9|10197.1|10190.3|0
1586299800000|2020-04-07 22:50:00|10198.7|10191.9|10179.6|10172.8|10198.7|10191.9|10178.6|10171.8|0
1586300100000|2020-04-07 22:55:00|10179.1|10172.3|10183.8|10177|10183.8|10177|10174.4|10167.6|0
1586300400000|2020-04-07 23:00:00|10184.2|10177.4|10193.6|10186.8|10196|10189.2|10176.1|10169.3|0
1586300700000|2020-04-07 23:05:00|10191.8|10185|10189.8|10183|10197.9|10191.1|10186.3|10179.5|0
1586301000000|2020-04-07 23:10:00|10190.6|10183.8|10194|10187.2|10196.6|10189.8|10188.9|10182.1|0
1586301300000|2020-04-07 23:15:00|10193.1|10186.3|10215.6|10208.8|10218.2|10211.4|10192.6|10185.8|0
1586301600000|2020-04-07 23:20:00|10215.2|10208.4|10225.8|10219|10226|10219.2|10212.6|10205.8|0
1586301900000|2020-04-07 23:25:00|10225.9|10219.1|10226.7|10219.9|10229.5|10222.7|10217.6|10210.8|0
1586302200000|2020-04-07 23:30:00|10227.6|10220.8|10229.9|10223.1|10233.6|10226.8|10219.7|10212.9|0
1586302500000|2020-04-07 23:35:00|10229|10222.2|10253.6|10246.8|10260.1|10253.3|10225.9|10219.1|0
1586302800000|2020-04-07 23:40:00|10254|10247.2|10255.5|10248.7|10259.2|10252.4|10245.5|10238.7|0
1586303100000|2020-04-07 23:45:00|10255.9|10249.1|10267.6|10260.8|10268.1|10261.3|10250.3|10243.5|0
1586303400000|2020-04-07 23:50:00|10266.8|10260|10238.4|10231.6|10270.7|10263.9|10238.4|10231.6|0
1586303700000|2020-04-07 23:55:00|10239.3|10232.5|10236.2|10229.4|10245.7|10238.9|10235.3|10228.5|0
1586304000000|2020-04-08 00:00:00|10235.7|10228.9|10219.1|10212.3|10243.5|10236.7|10208.6|10201.8|0
1586304300000|2020-04-08 00:05:00|10218.7|10211.9|10198|10191.2|10223.4|10216.6|10195.5|10188.7|0
1586304600000|2020-04-08 00:10:00|10197.6|10190.8|10193.7|10186.9|10198|10191.2|10183.3|10176.5|0
1586304900000|2020-04-08 00:15:00|10192.8|10186|10196.2|10190.4|10215.7|10209.9|10189.9|10184.1|156
1586305200000|2020-04-08 00:20:00|10195.9|10190.1|10192.2|10186.4|10202.2|10196.4|10189.7|10183.9|107
1586305500000|2020-04-08 00:25:00|10191.9|10186.1|10190.2|10184.4|10194.7|10188.9|10176.2|10170.4|113
1586305800000|2020-04-08 00:30:00|10188.9|10183.1|10174.4|10168.6|10208.9|10203.1|10170.2|10164.4|133
1586306100000|2020-04-08 00:35:00|10174.2|10168.4|10180.9|10175.1|10185.2|10179.4|10169.7|10163.9|44
1586306400000|2020-04-08 00:40:00|10180.7|10174.9|10187.4|10181.6|10190.7|10184.9|10165.4|10159.6|80
1586306700000|2020-04-08 00:45:00|10187.2|10181.4|10188.7|10182.9|10200.9|10195.1|10184.7|10178.9|51
1586307000000|2020-04-08 00:50:00|10188.4|10182.6|10196.2|10190.4|10199.4|10193.6|10170.9|10165.1|24
1586307300000|2020-04-08 00:55:00|10196.4|10190.6|10189.9|10184.1|10208.4|10202.6|10185.9|10180.1|38
1586307600000|2020-04-08 01:00:00|10189.7|10183.9|10209.4|10203.6|10216.2|10210.4|10178.9|10173.1|44
1586307900000|2020-04-08 01:05:00|10206.4|10200.6|10208.2|10202.4|10217.9|10212.1|10199.4|10193.6|18
1586308200000|2020-04-08 01:10:00|10207.9|10202.1|10195.2|10189.4|10209.4|10203.6|10191.9|10186.1|2
1586308500000|2020-04-08 01:15:00|10193.9|10188.1|10248.2|10242.4|10267.2|10261.4|10192.4|10186.6|79
1586308800000|2020-04-08 01:20:00|10248.4|10242.6|10274.2|10268.4|10275.4|10269.6|10234.9|10229.1|18
1586309100000|2020-04-08 01:25:00|10273.9|10268.1|10269.9|10264.1|10288.2|10282.4|10255.4|10249.6|25
1586309400000|2020-04-08 01:30:00|10269.2|10263.4|10257.9|10252.1|10276.2|10270.4|10254.4|10248.6|30
1586309700000|2020-04-08 01:35:00|10258.2|10252.4|10260.4|10254.6|10264.9|10259.1|10256.4|10250.6|7
1586310000000|2020-04-08 01:40:00|10260.2|10254.4|10281.7|10275.9|10287.4|10281.6|10257.9|10252.1|24
1586310300000|2020-04-08 01:45:00|10281.9|10276.1|10240.9|10235.1|10282.4|10276.6|10236.2|10230.4|32
1586310600000|2020-04-08 01:50:00|10241.4|10235.6|10257.9|10252.1|10257.9|10252.1|10240.9|10235.1|10
1586310900000|2020-04-08 01:55:00|10258.4|10252.6|10243.4|10237.6|10259.4|10253.6|10242.7|10236.9|10
1586311200000|2020-04-08 02:00:00|10243.2|10237.4|10260.2|10254.4|10260.2|10254.4|10242.2|10236.4|9
1586311500000|2020-04-08 02:05:00|10261.2|10255.4|10245.7|10239.9|10266.9|10261.1|10245.2|10239.4|13
1586311800000|2020-04-08 02:10:00|10245.4|10239.6|10268.2|10262.4|10273.9|10268.1|10240.9|10235.1|20
1586312100000|2020-04-08 02:15:00|10268.4|10262.6|10263.4|10257.6|10276.7|10270.9|10259.2|10253.4|35
1586312400000|2020-04-08 02:20:00|10263.2|10257.4|10282.9|10277.1|10282.9|10277.1|10259.4|10253.6|51
1586312700000|2020-04-08 02:25:00|10284.7|10278.9|10273.9|10268.1|10285.9|10280.1|10263.7|10257.9|12
1586313000000|2020-04-08 02:30:00|10273.4|10267.6|10265.9|10260.1|10273.4|10267.6|10256.9|10251.1|8
1586313300000|2020-04-08 02:35:00|10265.7|10259.9|10248.9|10243.1|10269.9|10264.1|10248.9|10243.1|7
1586313600000|2020-04-08 02:40:00|10250.2|10244.4|10249.9|10244.1|10253.7|10247.9|10247.4|10241.6|6
1586313900000|2020-04-08 02:45:00|10249.7|10243.9|10254.9|10249.1|10263.2|10257.4|10248.2|10242.4|5
1586314200000|2020-04-08 02:50:00|10255.2|10249.4|10245.4|10239.6|10257.4|10251.6|10241.2|10235.4|8
1586314500000|2020-04-08 02:55:00|10245.2|10239.4|10219.9|10214.1|10248.4|10242.6|10217.2|10211.4|36
1586314800000|2020-04-08 03:00:00|10220.7|10214.9|10224.4|10218.6|10232.9|10227.1|10209.7|10203.9|22
1586315100000|2020-04-08 03:05:00|10222.9|10217.1|10236.4|10230.6|10239.9|10234.1|10216.7|10210.9|8
1586315400000|2020-04-08 03:10:00|10236.7|10230.9|10228.9|10223.1|10246.2|10240.4|10226.4|10220.6|11
1586315700000|2020-04-08 03:15:00|10228.7|10222.9|10233.4|10227.6|10234.4|10228.6|10226.2|10220.4|10
1586316000000|2020-04-08 03:20:00|10233.7|10227.9|10248.4|10242.6|10250.4|10244.6|10226.4|10220.6|11
1586316300000|2020-04-08 03:25:00|10248.2|10242.4|10239.2|10233.4|10257.4|10251.6|10239.2|10233.4|10
1586316600000|2020-04-08 03:30:00|10239.4|10233.6|10226.2|10220.4|10241.9|10236.1|10226.2|10220.4|16
1586316900000|2020-04-08 03:35:00|10226.4|10220.6|10250.9|10245.1|10254.9|10249.1|10226.4|10220.6|14
1586317200000|2020-04-08 03:40:00|10250.7|10244.9|10249.2|10243.4|10252.9|10247.1|10244.4|10238.6|14
1586317500000|2020-04-08 03:45:00|10249.4|10243.6|10248.7|10242.9|10255.9|10250.1|10248.2|10242.4|5
1586317800000|2020-04-08 03:50:00|10249.9|10244.1|10243.2|10237.4|10251.7|10245.9|10243.2|10237.4|4
1586318100000|2020-04-08 03:55:00|10242.9|10237.1|10258.4|10252.6|10261.2|10255.4|10239.9|10234.1|17
1586318400000|2020-04-08 04:00:00|10257.7|10251.9|10249.7|10243.9|10257.7|10251.9|10248.4|10242.6|5
1586318700000|2020-04-08 04:05:00|10248.4|10242.6|10247.7|10241.9|10248.4|10242.6|10244.2|10238.4|1
1586319000000|2020-04-08 04:10:00|10247.9|10242.1|10287.9|10282.1|10287.9|10282.1|10245.2|10239.4|35
1586319300000|2020-04-08 04:15:00|10287.7|10281.9|10295.9|10290.1|10296.4|10290.6|10277.4|10271.6|71
1586319600000|2020-04-08 04:20:00|10296.2|10290.4|10300.7|10294.9|10304.7|10298.9|10288.7|10282.9|35
1586319900000|2020-04-08 04:25:00|10300.2|10294.4|10286.7|10280.9|10300.2|10294.4|10286.7|10280.9|11
1586320200000|2020-04-08 04:30:00|10286.9|10281.1|10287.2|10281.4|10295.9|10290.1|10283.7|10277.9|10
1586320500000|2020-04-08 04:35:00|10286.2|10280.4|10284.2|10278.4|10293.2|10287.4|10282.7|10276.9|13
1586320800000|2020-04-08 04:40:00|10283.9|10278.1|10293.7|10287.9|10293.7|10287.9|10283.9|10278.1|9
1586321100000|2020-04-08 04:45:00|10293.2|10287.4|10296.9|10291.1|10303.4|10297.6|10290.9|10285.1|27
1586321400000|2020-04-08 04:50:00|10297.2|10291.4|10340.9|10335.1|10345.2|10339.4|10297.2|10291.4|82
1586321700000|2020-04-08 04:55:00|10340.7|10334.9|10340.7|10334.9|10351.7|10345.9|10336.4|10330.6|44
1586322000000|2020-04-08 05:00:00|10340.9|10335.1|10331.9|10326.1|10341.4|10335.6|10321.2|10315.4|43
1586322300000|2020-04-08 05:05:00|10331.7|10325.9|10377.2|10371.4|10377.2|10371.4|10329.4|10323.6|50
1586322600000|2020-04-08 05:10:00|10376.7|10370.9|10389.9|10384.1|10392.7|10386.9|10370.2|10364.4|62
1586322900000|2020-04-08 05:15:00|10390.9|10385.1|10382.4|10376.6|10412.7|10406.9|10380.2|10374.4|127
1586323200000|2020-04-08 05:20:00|10382.7|10376.9|10374.7|10368.9|10385.2|10379.4|10369.2|10363.4|71
1586323500000|2020-04-08 05:25:00|10374.2|10368.4|10370.9|10365.1|10378.2|10372.4|10362.4|10356.6|82
1586323800000|2020-04-08 05:30:00|10371.7|10365.9|10353.7|10347.9|10371.7|10365.9|10348.4|10342.6|93
1586324100000|2020-04-08 05:35:00|10353.4|10347.6|10338.9|10333.1|10358.7|10352.9|10336.2|10330.4|66
1586324400000|2020-04-08 05:40:00|10339.2|10333.4|10354.9|10349.1|10357.9|10352.1|10335.7|10329.9|60
1586324700000|2020-04-08 05:45:00|10354.7|10348.9|10367.2|10361.4|10371.4|10365.6|10346.2|10340.4|86
1586325000000|2020-04-08 05:50:00|10368.7|10362.9|10372.9|10367.1|10398.7|10392.9|10367.4|10361.6|228
1586325300000|2020-04-08 05:55:00|10373.2|10367.4|10342.9|10337.1|10373.2|10367.4|10327.2|10321.4|215
1586325600000|2020-04-08 06:00:00|10341.9|10338.1|10246.4|10242.6|10349.4|10345.6|10218.7|10214.9|896
1586325900000|2020-04-08 06:05:00|10246.7|10242.9|10227.4|10223.6|10258.4|10254.6|10214.9|10211.1|495
1586326200000|2020-04-08 06:10:00|10227.7|10223.9|10228.9|10225.1|10242.9|10239.1|10218.7|10214.9|230
1586326500000|2020-04-08 06:15:00|10228.7|10224.9|10209.4|10205.6|10233.7|10229.9|10184.2|10180.4|434
1586326800000|2020-04-08 06:20:00|10208.7|10204.9|10202.4|10198.6|10222.4|10218.6|10185.9|10182.1|440
1586327100000|2020-04-08 06:25:00|10205.9|10202.1|10208.2|10204.4|10215.2|10211.4|10186.7|10182.9|258
1586327400000|2020-04-08 06:30:00|10207.9|10204.1|10243.9|10240.1|10257.9|10254.1|10201.7|10197.9|551
1586327700000|2020-04-08 06:35:00|10245.2|10241.4|10206.9|10203.1|10247.9|10244.1|10196.4|10192.6|357
1586328000000|2020-04-08 06:40:00|10206.7|10202.9|10230.9|10227.1|10235.4|10231.6|10201.4|10197.6|279
1586328300000|2020-04-08 06:45:00|10231.2|10227.4|10240.9|10237.1|10249.7|10245.9|10223.2|10219.4|213
1586328600000|2020-04-08 06:50:00|10240.4|10236.6|10237.2|10233.4|10242.2|10238.4|10224.9|10221.1|254
1586328900000|2020-04-08 06:55:00|10239.7|10235.9|10278.2|10274.4|10278.2|10274.4|10237.2|10233.4|460
1586329200000|2020-04-08 07:00:00|10277.7|10274.9|10298.7|10295.9|10310.7|10307.9|10249.2|10246.4|1680
1586329500000|2020-04-08 07:05:00|10299.9|10297.1|10269.7|10266.9|10302.4|10299.6|10250.4|10247.6|1178
1586329800000|2020-04-08 07:10:00|10272.2|10269.4|10277.4|10274.6|10285.9|10283.1|10251.4|10248.6|663
1586330100000|2020-04-08 07:15:00|10277.7|10274.9|10271.2|10268.4|10304.4|10301.6|10261.2|10258.4|822
1586330400000|2020-04-08 07:20:00|10271.4|10268.6|10287|10284.2|10305.2|10302.4|10265.6|10262.8|812
1586330700000|2020-04-08 07:25:00|10286.2|10283.4|10287.2|10284.4|10315|10312.2|10277.7|10274.9|435
1586331000000|2020-04-08 07:30:00|10287.5|10284.7|10268|10265.2|10288|10285.2|10262.2|10259.4|616
1586331300000|2020-04-08 07:35:00|10268.2|10265.4|10324.5|10321.7|10326|10323.2|10267.5|10264.7|503
1586331600000|2020-04-08 07:40:00|10323.9|10321.1|10305.4|10302.6|10334.6|10331.8|10305.1|10302.3|492
1586331900000|2020-04-08 07:45:00|10305.1|10302.3|10293.1|10290.3|10315.1|10312.3|10292.1|10289.3|369
1586332200000|2020-04-08 07:50:00|10294.4|10291.6|10327.9|10325.1|10328.6|10325.8|10294.1|10291.3|362
1586332500000|2020-04-08 07:55:00|10327.6|10324.8|10325.1|10322.3|10329.9|10327.1|10311.1|10308.3|270
1586332800000|2020-04-08 08:00:00|10326.9|10324.1|10299.4|10296.6|10326.9|10324.1|10284.4|10281.6|606
1586333100000|2020-04-08 08:05:00|10300.4|10297.6|10303.9|10301.1|10313.9|10311.1|10297.9|10295.1|257
1586333400000|2020-04-08 08:10:00|10303.6|10300.8|10294.9|10292.1|10307.6|10304.8|10287.4|10284.6|254
1586333700000|2020-04-08 08:15:00|10295.4|10292.6|10274.6|10271.8|10299.4|10296.6|10269.9|10267.1|334
1586334000000|2020-04-08 08:20:00|10274.9|10272.1|10279.6|10276.8|10282.9|10280.1|10265.4|10262.6|274
1586334300000|2020-04-08 08:25:00|10279.9|10277.1|10243.6|10240.8|10283.4|10280.6|10243.6|10240.8|451
1586334600000|2020-04-08 08:30:00|10242.9|10240.1|10220.4|10217.6|10242.9|10240.1|10212.1|10209.3|740
1586334900000|2020-04-08 08:35:00|10220.6|10217.8|10221.6|10218.8|10226.1|10223.3|10197.4|10194.6|578
1586335200000|2020-04-08 08:40:00|10221.4|10218.6|10233.6|10230.8|10244.1|10241.3|10212.1|10209.3|607
1586335500000|2020-04-08 08:45:00|10233.9|10231.1|10245.9|10243.1|10262.9|10260.1|10231.4|10228.6|444
1586335800000|2020-04-08 08:50:00|10245.6|10242.8|10271.4|10268.6|10273.9|10271.1|10239.6|10236.8|373
1586336100000|2020-04-08 08:55:00|10270.1|10267.3|10260.4|10257.6|10273.4|10270.6|10250.6|10247.8|258
1586336400000|2020-04-08 09:00:00|10261.1|10258.3|10252.4|10249.6|10263.1|10260.3|10237.1|10234.3|327
1586336700000|2020-04-08 09:05:00|10251.6|10248.8|10241.9|10239.1|10263.9|10261.1|10236.9|10234.1|322
1586337000000|2020-04-08 09:10:00|10242.1|10239.3|10234.6|10231.8|10247.9|10245.1|10232.1|10229.3|301
1586337300000|2020-04-08 09:15:00|10234.4|10231.6|10235.9|10233.1|10238.4|10235.6|10213.4|10210.6|441
1586337600000|2020-04-08 09:20:00|10236.6|10233.8|10216.4|10213.6|10240.6|10237.8|10209.9|10207.1|403
1586337900000|2020-04-08 09:25:00|10216.1|10213.3|10248.1|10245.3|10251.9|10249.1|10206.4|10203.6|418
1586338200000|2020-04-08 09:30:00|10248.4|10245.6|10238.6|10235.8|10257.6|10254.8|10236.1|10233.3|324
1586338500000|2020-04-08 09:35:00|10237.6|10234.8|10243.4|10240.6|10246.6|10243.8|10233.1|10230.3|174
1586338800000|2020-04-08 09:40:00|10243.1|10240.3|10248.4|10245.6|10249.4|10246.6|10232.6|10229.8|322
1586339100000|2020-04-08 09:45:00|10248.1|10245.3|10251.4|10248.6|10265.6|10262.8|10246.1|10243.3|369
1586339400000|2020-04-08 09:50:00|10250.6|10247.8|10209.9|10207.1|10250.9|10248.1|10205.4|10202.6|355
1586339700000|2020-04-08 09:55:00|10210.1|10207.3|10234.9|10232.1|10241.1|10238.3|10210.1|10207.3|246
1586340000000|2020-04-08 10:00:00|10235.1|10232.3|10240.1|10237.3|10256.4|10253.6|10235.1|10232.3|306
1586340300000|2020-04-08 10:05:00|10240.4|10237.6|10249.6|10246.8|10252.4|10249.6|10240.4|10237.6|231
1586340600000|2020-04-08 10:10:00|10250.9|10248.1|10241.1|10238.3|10252.4|10249.6|10225.4|10222.6|239
1586340900000|2020-04-08 10:15:00|10242.1|10239.3|10249.9|10247.1|10256.9|10254.1|10241.1|10238.3|201
1586341200000|2020-04-08 10:20:00|10250.1|10247.3|10259.6|10256.8|10272.1|10269.3|10247.6|10244.8|314
1586341500000|2020-04-08 10:25:00|10259.9|10257.1|10254.9|10252.1|10259.9|10257.1|10242.6|10239.8|162
1586341800000|2020-04-08 10:30:00|10255.1|10252.3|10262.4|10259.6|10270.4|10267.6|10252.4|10249.6|174
1586342100000|2020-04-08 10:35:00|10262.1|10259.3|10258.9|10256.1|10265.4|10262.6|10249.9|10247.1|146
1586342400000|2020-04-08 10:40:00|10258.6|10255.8|10255.4|10252.6|10263.1|10260.3|10248.1|10245.3|194
1586342700000|2020-04-08 10:45:00|10255.1|10252.3|10251.9|10249.1|10258.1|10255.3|10248.6|10245.8|78
1586343000000|2020-04-08 10:50:00|10250.9|10248.1|10262.4|10259.6|10263.6|10260.8|10245.4|10242.6|204
1586343300000|2020-04-08 10:55:00|10262.1|10259.3|10266.6|10263.8|10269.4|10266.6|10254.4|10251.6|225
1586343600000|2020-04-08 11:00:00|10266.9|10264.1|10260.4|10257.6|10269.4|10266.6|10251.6|10248.8|478
1586343900000|2020-04-08 11:05:00|10263.9|10261.1|10268.4|10265.6|10272.6|10269.8|10258.9|10256.1|332
1586344200000|2020-04-08 11:10:00|10265.9|10263.1|10298.6|10295.8|10306.1|10303.3|10265.9|10263.1|429
1586344500000|2020-04-08 11:15:00|10298.9|10296.1|10285.9|10283.1|10301.4|10298.6|10285.4|10282.6|442
1586344800000|2020-04-08 11:20:00|10286.1|10283.3|10292.6|10289.8|10300.1|10297.3|10282.9|10280.1|207
1586345100000|2020-04-08 11:25:00|10292.4|10289.6|10278.9|10276.1|10295.6|10292.8|10278.6|10275.8|243
1586345400000|2020-04-08 11:30:00|10278.6|10275.8|10275.9|10273.1|10280.4|10277.6|10265.6|10262.8|267
1586345700000|2020-04-08 11:35:00|10275.6|10272.8|10278.1|10275.3|10288.9|10286.1|10275.6|10272.8|265
1586346000000|2020-04-08 11:40:00|10278.4|10275.6|10257.9|10255.1|10284.9|10282.1|10255.4|10252.6|223
1586346300000|2020-04-08 11:45:00|10258.9|10256.1|10270.6|10267.8|10272.4|10269.6|10258.9|10256.1|186
1586346600000|2020-04-08 11:50:00|10270.9|10268.1|10284.4|10281.6|10288.9|10286.1|10269.6|10266.8|211
1586346900000|2020-04-08 11:55:00|10284.6|10281.8|10294.6|10291.8|10296.1|10293.3|10282.1|10279.3|136
1586347200000|2020-04-08 12:00:00|10292.9|10290.1|10304.4|10301.6|10305.1|10302.3|10283.9|10281.1|255
1586347500000|2020-04-08 12:05:00|10304.1|10301.3|10304.1|10301.3|10312.9|10310.1|10294.9|10292.1|503
1586347800000|2020-04-08 12:10:00|10304.4|10301.6|10315.6|10312.8|10317.9|10315.1|10300.4|10297.6|326
1586348100000|2020-04-08 12:15:00|10314.1|10311.3|10307.6|10304.8|10314.4|10311.6|10292.4|10289.6|321
1586348400000|2020-04-08 12:20:00|10307.4|10304.6|10308.1|10305.3|10322.9|10320.1|10305.4|10302.6|407
1586348700000|2020-04-08 12:25:00|10308.6|10305.8|10296.9|10294.1|10317.6|10314.8|10292.9|10290.1|421
1586349000000|2020-04-08 12:30:00|10297.1|10294.3|10299.9|10297.1|10310.6|10307.8|10295.4|10292.6|354
1586349300000|2020-04-08 12:35:00|10300.9|10298.1|10289.9|10287.1|10302.4|10299.6|10278.1|10275.3|448
1586349600000|2020-04-08 12:40:00|10289.6|10286.8|10305.6|10302.8|10308.1|10305.3|10286.9|10284.1|352
1586349900000|2020-04-08 12:45:00|10305.9|10303.1|10306.6|10303.8|10314.6|10311.8|10297.6|10294.8|313
1586350200000|2020-04-08 12:50:00|10306.9|10304.1|10293.6|10290.8|10307.1|10304.3|10290.9|10288.1|181
1586350500000|2020-04-08 12:55:00|10293.9|10291.1|10308.4|10305.6|10310.4|10307.6|10287.4|10284.6|220
1586350800000|2020-04-08 13:00:00|10307.9|10305.1|10317.1|10314.3|10319.6|10316.8|10305.6|10302.8|228
1586351100000|2020-04-08 13:05:00|10316.9|10314.1|10325.1|10322.3|10336.9|10334.1|10311.6|10308.8|656
1586351400000|2020-04-08 13:10:00|10326.1|10323.3|10320.4|10317.6|10326.4|10323.6|10316.4|10313.6|260
1586351700000|2020-04-08 13:15:00|10321.9|10319.1|10325.6|10322.8|10337.6|10334.8|10317.1|10314.3|347
1586352000000|2020-04-08 13:20:00|10325.4|10322.6|10325.1|10322.3|10330.1|10327.3|10316.4|10313.6|318
1586352300000|2020-04-08 13:25:00|10325.9|10323.1|10319.1|10316.3|10337.1|10334.3|10317.9|10315.1|484
1586352600000|2020-04-08 13:30:00|10318.9|10316.1|10315.4|10312.6|10343.6|10340.8|10300.6|10297.8|1299
1586352900000|2020-04-08 13:35:00|10315.6|10312.8|10303.1|10300.3|10325.1|10322.3|10284.4|10281.6|679
1586353200000|2020-04-08 13:40:00|10304.1|10301.3|10299.6|10296.8|10322.4|10319.6|10294.4|10291.6|378
1586353500000|2020-04-08 13:45:00|10299.9|10297.1|10285.6|10282.8|10310.4|10307.6|10284.4|10281.6|510
1586353800000|2020-04-08 13:50:00|10285.9|10283.1|10262.9|10260.1|10291.9|10289.1|10259.4|10256.6|840
1586354100000|2020-04-08 13:55:00|10262.4|10259.6|10237.9|10235.1|10271.1|10268.3|10235.4|10232.6|696
1586354400000|2020-04-08 14:00:00|10238.6|10235.8|10230.1|10227.3|10257.1|10254.3|10229.4|10226.6|705
1586354700000|2020-04-08 14:05:00|10230.4|10227.6|10220.9|10218.1|10244.9|10242.1|10212.9|10210.1|635
1586355000000|2020-04-08 14:10:00|10221.1|10218.3|10235.1|10232.3|10242.1|10239.3|10221.1|10218.3|637
1586355300000|2020-04-08 14:15:00|10236.9|10234.1|10248.9|10246.1|10249.4|10246.6|10230.1|10227.3|620
1586355600000|2020-04-08 14:20:00|10248.6|10245.8|10232.1|10229.3|10249.9|10247.1|10230.6|10227.8|469
1586355900000|2020-04-08 14:25:00|10232.9|10230.1|10261.6|10258.8|10261.6|10258.8|10229.6|10226.8|461
1586356200000|2020-04-08 14:30:00|10261.9|10259.1|10262.4|10259.6|10265.1|10262.3|10242.4|10239.6|475
1586356500000|2020-04-08 14:35:00|10262.6|10259.8|10247.1|10244.3|10263.1|10260.3|10245.6|10242.8|345
1586356800000|2020-04-08 14:40:00|10244.6|10241.8|10226.4|10223.6|10252.6|10249.8|10220.1|10217.3|486
1586357100000|2020-04-08 14:45:00|10226.6|10223.8|10244.4|10241.6|10246.9|10244.1|10226.6|10223.8|444
1586357400000|2020-04-08 14:50:00|10245.9|10243.1|10255.1|10252.3|10269.1|10266.3|10245.6|10242.8|611
1586357700000|2020-04-08 14:55:00|10255.6|10252.8|10275.1|10272.3|10276.9|10274.1|10243.9|10241.1|490
1586358000000|2020-04-08 15:00:00|10274.9|10272.1|10257.4|10254.6|10279.9|10277.1|10256.1|10253.3|556
1586358300000|2020-04-08 15:05:00|10257.6|10254.8|10258.4|10255.6|10269.9|10267.1|10249.4|10246.6|433
1586358600000|2020-04-08 15:10:00|10259.1|10256.3|10285.9|10283.1|10292.4|10289.6|10259.1|10256.3|606
1586358900000|2020-04-08 15:15:00|10285.6|10282.8|10288.9|10286.1|10301.4|10298.6|10278.4|10275.6|561
1586359200000|2020-04-08 15:20:00|10288.6|10285.8|10304.4|10301.6|10316.1|10313.3|10288.6|10285.8|775
1586359500000|2020-04-08 15:25:00|10304.6|10301.8|10327.1|10324.3|10330.9|10328.1|10303.9|10301.1|1074
1586359800000|2020-04-08 15:30:00|10327.6|10323.8|10335.1|10331.3|10343.6|10339.8|10317.1|10313.3|2491
1586360100000|2020-04-08 15:35:00|10334.9|10331.1|10356.6|10352.8|10360.9|10357.1|10333.1|10329.3|2224
1586360400000|2020-04-08 15:40:00|10356.9|10353.1|10351.4|10347.6|10366.6|10362.8|10351.1|10347.3|976
1586360700000|2020-04-08 15:45:00|10351.6|10347.8|10355.9|10352.1|10365.6|10361.8|10348.6|10344.8|722
1586361000000|2020-04-08 15:50:00|10355.6|10351.8|10346.1|10342.3|10356.4|10352.6|10342.9|10339.1|638
1586361300000|2020-04-08 15:55:00|10346.6|10342.8|10344.4|10340.6|10362.1|10358.3|10340.1|10336.3|598
1586361600000|2020-04-08 16:00:00|10344.6|10340.8|10352.4|10348.6|10355.6|10351.8|10336.1|10332.3|1056
1586361900000|2020-04-08 16:05:00|10352.6|10348.8|10345.6|10341.8|10358.9|10355.1|10342.4|10338.6|592
1586362200000|2020-04-08 16:10:00|10345.9|10342.1|10344.1|10340.3|10346.4|10342.6|10330.4|10326.6|363
1586362500000|2020-04-08 16:15:00|10344.4|10340.6|10363.9|10360.1|10367.9|10364.1|10344.4|10340.6|304
1586362800000|2020-04-08 16:20:00|10363.6|10359.8|10361.6|10357.8|10368.6|10364.8|10357.6|10353.8|130
1586363100000|2020-04-08 16:25:00|10361.9|10358.1|10347.1|10343.3|10363.1|10359.3|10344.6|10340.8|275
1586363400000|2020-04-08 16:30:00|10347.3|10343.5|10348.6|10344.8|10353.6|10349.8|10344.6|10340.8|269
1586363700000|2020-04-08 16:35:00|10349.1|10345.3|10368.8|10365|10368.8|10365|10323.8|10320|658
1586364000000|2020-04-08 16:40:00|10369.1|10365.3|10361.6|10357.8|10372.8|10369|10354.8|10351|375
1586364300000|2020-04-08 16:45:00|10361.8|10358|10349.1|10345.3|10365.1|10361.3|10347.1|10343.3|354
1586364600000|2020-04-08 16:50:00|10349.3|10345.5|10352.8|10349|10359.6|10355.8|10343.1|10339.3|249
1586364900000|2020-04-08 16:55:00|10352.6|10348.8|10353.6|10349.8|10358.6|10354.8|10339.3|10335.5|177
1586365200000|2020-04-08 17:00:00|10353.8|10350|10358.8|10355|10363.3|10359.5|10343.3|10339.5|300
1586365500000|2020-04-08 17:05:00|10358.6|10354.8|10354.3|10350.5|10366.8|10363|10351.6|10347.8|151
1586365800000|2020-04-08 17:10:00|10354.6|10350.8|10360.8|10357|10361.8|10358|10345.1|10341.3|104
1586366100000|2020-04-08 17:15:00|10361.1|10357.3|10361.8|10358|10367.1|10363.3|10357.1|10353.3|96
1586366400000|2020-04-08 17:20:00|10361.6|10357.8|10361.3|10357.5|10367.6|10363.8|10357.6|10353.8|71
1586366700000|2020-04-08 17:25:00|10361.6|10357.8|10354.8|10351|10365.8|10362|10352.8|10349|121
1586367000000|2020-04-08 17:30:00|10355.1|10351.3|10345.8|10342|10357.6|10353.8|10342.3|10338.5|139
1586367300000|2020-04-08 17:35:00|10346.1|10342.3|10331.8|10328|10347.3|10343.5|10328.8|10325|245
1586367600000|2020-04-08 17:40:00|10332.3|10328.5|10323.3|10319.5|10341.6|10337.8|10318.1|10314.3|155
1586367900000|2020-04-08 17:45:00|10323.6|10319.8|10327.6|10323.8|10339.8|10336|10322.6|10318.8|110
1586368200000|2020-04-08 17:50:00|10328.6|10324.8|10334.8|10331|10339.6|10335.8|10328.6|10324.8|90
1586368500000|2020-04-08 17:55:00|10334.1|10330.3|10314.3|10310.5|10334.1|10330.3|10310.3|10306.5|218
1586368800000|2020-04-08 18:00:00|10314.1|10310.3|10345.6|10341.8|10348.1|10344.3|10314.1|10310.3|206
1586369100000|2020-04-08 18:05:00|10345.8|10342|10355.1|10351.3|10356.3|10352.5|10334.3|10330.5|191
1586369400000|2020-04-08 18:10:00|10355.3|10351.5|10345.8|10342|10359.1|10355.3|10343.6|10339.8|85
1586369700000|2020-04-08 18:15:00|10346.1|10342.3|10356.8|10353|10363.1|10359.3|10346.1|10342.3|109
1586370000000|2020-04-08 18:20:00|10357.3|10353.5|10378.3|10374.5|10379.6|10375.8|10350.1|10346.3|151
1586370300000|2020-04-08 18:25:00|10378.6|10374.8|10387.3|10383.5|10389.1|10385.3|10376.6|10372.8|246
1586370600000|2020-04-08 18:30:00|10387.6|10383.8|10387.6|10383.8|10396.1|10392.3|10382.6|10378.8|124
1586370900000|2020-04-08 18:35:00|10386.8|10383|10393.6|10389.8|10395.1|10391.3|10384.3|10380.5|84
1586371200000|2020-04-08 18:40:00|10393.8|10390|10390.6|10386.8|10404.8|10401|10390.1|10386.3|165
1586371500000|2020-04-08 18:45:00|10390.8|10387|10376.6|10372.8|10397.6|10393.8|10374.3|10370.5|233
1586371800000|2020-04-08 18:50:00|10376.8|10373|10399.8|10396|10399.8|10396|10376.8|10373|122
1586372100000|2020-04-08 18:55:00|10399.3|10395.5|10399.8|10396|10401.8|10398|10390.1|10386.3|79
1586372400000|2020-04-08 19:00:00|10399.3|10395.5|10409.1|10405.3|10409.1|10405.3|10388.6|10384.8|192
1586372700000|2020-04-08 19:05:00|10408.8|10405|10412.6|10408.8|10417.3|10413.5|10398.8|10395|232
1586373000000|2020-04-08 19:10:00|10411.3|10407.5|10389.8|10386|10414.3|10410.5|10388.8|10385|176
1586373300000|2020-04-08 19:15:00|10390.1|10386.3|10398.8|10395|10404.1|10400.3|10389.3|10385.5|121
1586373600000|2020-04-08 19:20:00|10398.6|10394.8|10381.3|10377.5|10403.8|10400|10376.6|10372.8|174
1586373900000|2020-04-08 19:25:00|10381.6|10377.8|10397.1|10393.3|10402.3|10398.5|10381.3|10377.5|139
1586374200000|2020-04-08 19:30:00|10397.3|10393.5|10381.3|10377.5|10420.8|10417|10377.3|10373.5|215
1586374500000|2020-04-08 19:35:00|10381.6|10377.8|10384.3|10380.5|10386.3|10382.5|10369.1|10365.3|325
1586374800000|2020-04-08 19:40:00|10383.8|10380|10383.1|10379.3|10390.8|10387|10358.1|10354.3|335
1586375100000|2020-04-08 19:45:00|10382.6|10378.8|10382.1|10378.3|10388.8|10385|10370.8|10367|231
1586375400000|2020-04-08 19:50:00|10382.6|10378.8|10412.8|10409|10428.1|10424.3|10382.6|10378.8|437
1586375700000|2020-04-08 19:55:00|10412.6|10408.8|10403.6|10399.8|10412.6|10408.8|10392.8|10389|339
1586376000000|2020-04-08 20:00:00|10405.1|10398.3|10406.5|10399.7|10418.1|10411.3|10393.7|10386.9|17
1586376300000|2020-04-08 20:05:00|10405.7|10398.9|10403.8|10397|10412.8|10406|10402.1|10395.3|0
1586376600000|2020-04-08 20:10:00|10403|10396.2|10392.1|10385.3|10405|10398.2|10388.2|10381.4|0
1586376900000|2020-04-08 20:15:00|10392.2|10385.4|10392.1|10385.3|10395.2|10388.4|10391.9|10385.1|0
1586377200000|2020-04-08 20:20:00|10392.4|10385.6|10390.7|10383.9|10393.8|10387|10390.7|10383.9|0
1586377500000|2020-04-08 20:25:00|10390.8|10384|10388.4|10381.6|10391.3|10384.5|10387.3|10380.5|0
1586377800000|2020-04-08 20:30:00|10387.4|10380.6|10403.8|10397|10404.7|10397.9|10387.4|10380.6|0
1586378100000|2020-04-08 20:35:00|10404.7|10397.9|10401.4|10394.6|10405.7|10398.9|10399.7|10392.9|0
1586378400000|2020-04-08 20:40:00|10400.5|10393.7|10412.9|10406.1|10415.4|10408.6|10400.5|10393.7|0
1586378700000|2020-04-08 20:45:00|10412|10405.2|10405.1|10398.3|10413.9|10407.1|10400|10393.2|0
1586379000000|2020-04-08 20:50:00|10405.9|10399.1|10404.4|10397.6|10405.9|10399.1|10397.4|10390.6|0
1586379300000|2020-04-08 20:55:00|10403.5|10396.7|10408.3|10401.5|10408.6|10401.8|10398.3|10391.5|0
1586379600000|2020-04-08 21:00:00|10408.4|10401.6|10405.2|10398.4|10408.4|10401.6|10403.5|10396.7|0
1586379900000|2020-04-08 21:05:00|10405.3|10398.5|10403.6|10396.8|10406.1|10399.3|10403.6|10396.8|0
1586380200000|2020-04-08 21:10:00|10403.9|10397.1|10402.2|10395.4|10404.9|10398.1|10402|10395.2|0
1586380500000|2020-04-08 21:15:00|10402.4|10395.6|10401.9|10395.1|10402.7|10395.9|10399.8|10393|0
1586380800000|2020-04-08 21:20:00|10402.9|10396.1|10401.7|10394.9|10403.6|10396.8|10400.3|10393.5|0
1586381100000|2020-04-08 21:25:00|10401.5|10394.7|10402.4|10395.6|10402.6|10395.8|10401|10394.2|0
1586381400000|2020-04-08 21:30:00|10402.2|10395.4|10400.4|10393.6|10402.5|10395.7|10400.4|10393.6|0
1586381700000|2020-04-08 21:35:00|10402|10395.2|10397.7|10390.9|10403.1|10396.3|10397.7|10390.9|0
1586382000000|2020-04-08 21:40:00|10397.8|10391|10398|10391.2|10399.6|10392.8|10395.2|10388.4|0
1586382300000|2020-04-08 21:45:00|10398.1|10391.3|10400.3|10393.5|10400.8|10394|10398|10391.2|0
1586382600000|2020-04-08 21:50:00|10400.5|10393.7|10400|10393.2|10400.5|10393.7|10399.6|10392.8|0
1586382900000|2020-04-08 21:55:00|10400.1|10393.3|10399.8|10393|10400.2|10393.4|10398.5|10391.7|0
1586383200000|2020-04-08 22:00:00|10397.9|10391.1|10379.9|10373.1|10397.9|10391.1|10369.9|10363.1|0
1586383500000|2020-04-08 22:05:00|10379.5|10372.7|10391|10384.2|10396.6|10389.8|10377|10370.2|0
1586383800000|2020-04-08 22:10:00|10390.6|10383.8|10393.7|10386.9|10396|10389.2|10389|10382.2|0
1586384100000|2020-04-08 22:15:00|10393.6|10386.8|10390.9|10384.1|10398.3|10391.5|10389.5|10382.7|0
1586384400000|2020-04-08 22:20:00|10391.3|10384.5|10392.5|10385.7|10401.4|10394.6|10390.1|10383.3|0
1586384700000|2020-04-08 22:25:00|10392.9|10386.1|10382.8|10376|10393.8|10387|10380.4|10373.6|0
1586385000000|2020-04-08 22:30:00|10383.2|10376.4|10384.7|10377.9|10384.7|10377.9|10377.6|10370.8|0
1586385300000|2020-04-08 22:35:00|10385.1|10378.3|10386.5|10379.7|10389|10382.2|10379.6|10372.8|0
1586385600000|2020-04-08 22:40:00|10385.3|10378.5|10380.5|10373.7|10386.5|10379.7|10375.4|10368.6|0
1586385900000|2020-04-08 22:45:00|10380.9|10374.1|10384.9|10378.1|10387.4|10380.6|10380.5|10373.7|0
1586386200000|2020-04-08 22:50:00|10384|10377.2|10383.8|10377|10386.5|10379.7|10378.4|10371.6|0
1586386500000|2020-04-08 22:55:00|10383.3|10376.5|10387.3|10380.5|10389.8|10383|10382.9|10376.1|0
1586386800000|2020-04-08 23:00:00|10386.4|10379.6|10383|10376.2|10386.4|10379.6|10376.6|10369.8|0
1586387100000|2020-04-08 23:05:00|10382.6|10375.8|10393.4|10386.6|10393.8|10387|10382.2|10375.4|0
1586387400000|2020-04-08 23:10:00|10391.7|10384.9|10405.9|10399.1|10408.9|10402.1|10391.3|10384.5|0
1586387700000|2020-04-08 23:15:00|10405.4|10398.6|10412.6|10405.8|10414.4|10407.6|10404.9|10398.1|0
1586388000000|2020-04-08 23:20:00|10413.5|10406.7|10428.2|10421.4|10431|10424.2|10411.8|10405|0
1586388300000|2020-04-08 23:25:00|10426|10419.2|10433.8|10427|10434.9|10428.1|10418.8|10412|0
1586388600000|2020-04-08 23:30:00|10434.7|10427.9|10429.6|10422.8|10445|10438.2|10426|10419.2|0
1586388900000|2020-04-08 23:35:00|10429.2|10422.4|10422.1|10415.3|10432.2|10425.4|10420.7|10413.9|0
1586389200000|2020-04-08 23:40:00|10422.5|10415.7|10431.6|10424.8|10432.5|10425.7|10419.2|10412.4|0
1586389500000|2020-04-08 23:45:00|10431.2|10424.4|10437.8|10431|10440|10433.2|10427.6|10420.8|0
1586389800000|2020-04-08 23:50:00|10437|10430.2|10447.3|10440.5|10447.4|10440.6|10433.1|10426.3|0
1586390100000|2020-04-08 23:55:00|10448.1|10441.3|10438.9|10432.1|10451.7|10444.9|10437.2|10430.4|0
1586390400000|2020-04-09 00:00:00|10439.7|10432.9|10433.8|10427|10441.8|10435|10428.1|10421.3|0
1586390700000|2020-04-09 00:05:00|10434.2|10427.4|10439.8|10433|10444|10437.2|10427.4|10420.6|0
1586391000000|2020-04-09 00:10:00|10441.1|10434.3|10441.5|10434.7|10447.1|10440.3|10437.7|10430.9|0
1586391300000|2020-04-09 00:15:00|10442.8|10436|10437.3|10431.5|10457.1|10451.3|10434.6|10428.8|118
1586391600000|2020-04-09 00:20:00|10438.6|10432.8|10426.6|10420.8|10450.1|10444.3|10426.3|10420.5|39
1586391900000|2020-04-09 00:25:00|10426.3|10420.5|10441.8|10436|10441.8|10436|10424.8|10419|39
1586392200000|2020-04-09 00:30:00|10441.6|10435.8|10436.3|10430.5|10441.8|10436|10428.1|10422.3|23
1586392500000|2020-04-09 00:35:00|10436.1|10430.3|10452.3|10446.5|10458.1|10452.3|10427.3|10421.5|42
1586392800000|2020-04-09 00:40:00|10452.6|10446.8|10458.1|10452.3|10463.6|10457.8|10452.6|10446.8|38
1586393100000|2020-04-09 00:45:00|10457.8|10452|10453.8|10448|10457.8|10452|10444.6|10438.8|15
1586393400000|2020-04-09 00:50:00|10454.3|10448.5|10453.8|10448|10463.6|10457.8|10452.6|10446.8|21
1586393700000|2020-04-09 00:55:00|10454.6|10448.8|10438.3|10432.5|10456.1|10450.3|10434.1|10428.3|24
1586394000000|2020-04-09 01:00:00|10437.8|10432|10446.1|10440.3|10455.1|10449.3|10437.3|10431.5|12
1586394300000|2020-04-09 01:05:00|10444.6|10438.8|10450.6|10444.8|10453.1|10447.3|10440.3|10434.5|11
1586394600000|2020-04-09 01:10:00|10450.3|10444.5|10450.3|10444.5|10459.1|10453.3|10445.8|10440|6
1586394900000|2020-04-09 01:15:00|10450.6|10444.8|10437.1|10431.3|10450.6|10444.8|10434.8|10429|13
1586395200000|2020-04-09 01:20:00|10437.3|10431.5|10432.1|10426.3|10439.6|10433.8|10430.6|10424.8|12
1586395500000|2020-04-09 01:25:00|10431.8|10426|10439.8|10434|10445.1|10439.3|10431.8|10426|10
1586395800000|2020-04-09 01:30:00|10440.1|10434.3|10406.1|10400.3|10440.1|10434.3|10404.8|10399|23
1586396100000|2020-04-09 01:35:00|10406.3|10400.5|10395.8|10390|10417.3|10411.5|10389.8|10384|25
1586396400000|2020-04-09 01:40:00|10396.6|10390.8|10401.3|10395.5|10406.1|10400.3|10390.8|10385|19
1586396700000|2020-04-09 01:45:00|10401.6|10395.8|10408.8|10403|10412.3|10406.5|10394.8|10389|18
1586397000000|2020-04-09 01:50:00|10409.3|10403.5|10415.1|10409.3|10415.6|10409.8|10397.6|10391.8|7
1586397300000|2020-04-09 01:55:00|10415.6|10409.8|10406.1|10400.3|10422.8|10417|10403.8|10398|25
1586397600000|2020-04-09 02:00:00|10406.3|10400.5|10406.6|10400.8|10415.8|10410|10399.1|10393.3|13
1586397900000|2020-04-09 02:05:00|10406.8|10401|10422.3|10416.5|10422.3|10416.5|10406.8|10401|11
1586398200000|2020-04-09 02:10:00|10424.3|10418.5|10429.3|10423.5|10434.1|10428.3|10418.6|10412.8|21
1586398500000|2020-04-09 02:15:00|10429.6|10423.8|10426.6|10420.8|10432.3|10426.5|10418.8|10413|11
1586398800000|2020-04-09 02:20:00|10427.8|10422|10418.8|10413|10428.3|10422.5|10418.6|10412.8|1
1586399100000|2020-04-09 02:25:00|10419.1|10413.3|10418.6|10412.8|10421.8|10416|10415.3|10409.5|3
1586399400000|2020-04-09 02:30:00|10418.3|10412.5|10403.8|10398|10418.3|10412.5|10400.6|10394.8|7
1586399700000|2020-04-09 02:35:00|10404.1|10398.3|10403.8|10398|10408.1|10402.3|10402.1|10396.3|1
1586400000000|2020-04-09 02:40:00|10403.6|10397.8|10384.6|10378.8|10403.6|10397.8|10382.3|10376.5|18
1586400300000|2020-04-09 02:45:00|10384.3|10378.5|10398.3|10392.5|10398.3|10392.5|10384.3|10378.5|16
1586400600000|2020-04-09 02:50:00|10396.3|10390.5|10395.1|10389.3|10403.6|10397.8|10393.6|10387.8|36
1586400900000|2020-04-09 02:55:00|10397.3|10391.5|10400.8|10395|10400.8|10395|10392.8|10387|6
1586401200000|2020-04-09 03:00:00|10400.6|10394.8|10394.1|10388.3|10405.3|10399.5|10388.6|10382.8|9
1586401500000|2020-04-09 03:05:00|10393.8|10388|10397.6|10391.8|10398.6|10392.8|10391.8|10386|5
1586401800000|2020-04-09 03:10:00|10398.6|10392.8|10404.3|10398.5|10410.1|10404.3|10396.6|10390.8|13
1586402100000|2020-04-09 03:15:00|10404.6|10398.8|10402.6|10396.8|10406.3|10400.5|10397.6|10391.8|5
1586402400000|2020-04-09 03:20:00|10402.8|10397|10410.8|10405|10411.3|10405.5|10402.8|10397|3
1586402700000|2020-04-09 03:25:00|10411.1|10405.3|10419.6|10413.8|10423.3|10417.5|10411.1|10405.3|34
1586403000000|2020-04-09 03:30:00|10420.1|10414.3|10422.1|10416.3|10424.1|10418.3|10412.1|10406.3|6
1586403300000|2020-04-09 03:35:00|10421.6|10415.8|10416.8|10411|10423.1|10417.3|10415.1|10409.3|5
1586403600000|2020-04-09 03:40:00|10416.6|10410.8|10413.1|10407.3|10416.6|10410.8|10408.6|10402.8|8
1586403900000|2020-04-09 03:45:00|10412.6|10406.8|10431.1|10425.3|10433.3|10427.5|10412.6|10406.8|9
1586404200000|2020-04-09 03:50:00|10431.3|10425.5|10421.6|10415.8|10431.6|10425.8|10421.6|10415.8|11
1586404500000|2020-04-09 03:55:00|10421.8|10416|10423.6|10417.8|10423.8|10418|10419.8|10414|13
1586404800000|2020-04-09 04:00:00|10423.8|10418|10432.6|10426.8|10434.6|10428.8|10422.1|10416.3|13
1586405100000|2020-04-09 04:05:00|10431.8|10426|10415.8|10410|10431.8|10426|10415.1|10409.3|10
1586405400000|2020-04-09 04:10:00|10416.1|10410.3|10416.6|10410.8|10422.1|10416.3|10412.8|10407|6
1586405700000|2020-04-09 04:15:00|10416.3|10410.5|10417.3|10411.5|10421.1|10415.3|10413.1|10407.3|3
1586406000000|2020-04-09 04:20:00|10417.1|10411.3|10401.8|10396|10418.6|10412.8|10393.6|10387.8|32
1586406300000|2020-04-09 04:25:00|10403.8|10398|10412.1|10406.3|10412.1|10406.3|10401.1|10395.3|19
1586406600000|2020-04-09 04:30:00|10412.8|10407|10429.6|10423.8|10432.6|10426.8|10412.3|10406.5|48
1586406900000|2020-04-09 04:35:00|10428.3|10422.5|10421.3|10415.5|10429.1|10423.3|10417.1|10411.3|44
1586407200000|2020-04-09 04:40:00|10423.6|10417.8|10440.3|10434.5|10447.3|10441.5|10422.6|10416.8|48
1586407500000|2020-04-09 04:45:00|10439.6|10433.8|10423.3|10417.5|10441.1|10435.3|10420.3|10414.5|36
1586407800000|2020-04-09 04:50:00|10422.8|10417|10435.3|10429.5|10435.3|10429.5|10419.8|10414|10
1586408100000|2020-04-09 04:55:00|10435.1|10429.3|10448.1|10442.3|10450.1|10444.3|10428.1|10422.3|24
1586408400000|2020-04-09 05:00:00|10447.8|10442|10443.8|10438|10447.8|10442|10434.3|10428.5|9
1586408700000|2020-04-09 05:05:00|10443.3|10437.5|10430.1|10424.3|10443.8|10438|10429.3|10423.5|8
1586409000000|2020-04-09 05:10:00|10430.8|10425|10438.3|10432.5|10446.1|10440.3|10430.8|10425|24
1586409300000|2020-04-09 05:15:00|10433.1|10427.3|10435.1|10429.3|10440.1|10434.3|10429.1|10423.3|35
1586409600000|2020-04-09 05:20:00|10433.8|10428|10421.1|10415.3|10433.8|10428|10418.1|10412.3|24
1586409900000|2020-04-09 05:25:00|10422.8|10417|10437.8|10432|10443.1|10437.3|10422.8|10417|25
1586410200000|2020-04-09 05:30:00|10438.1|10432.3|10451.1|10445.3|10454.8|10449|10421.6|10415.8|75
1586410500000|2020-04-09 05:35:00|10449.3|10443.5|10449.1|10443.3|10450.3|10444.5|10443.1|10437.3|37
1586410800000|2020-04-09 05:40:00|10448.8|10443|10461.3|10455.5|10466.3|10460.5|10448.8|10443|79
1586411100000|2020-04-09 05:45:00|10461.6|10455.8|10454.8|10449|10464.8|10459|10451.8|10446|69
1586411400000|2020-04-09 05:50:00|10455.1|10449.3|10436.8|10431|10455.3|10449.5|10424.3|10418.5|73
1586411700000|2020-04-09 05:55:00|10437.1|10431.3|10439.6|10433.8|10447.8|10442|10435.6|10429.8|29
1586412000000|2020-04-09 06:00:00|10438.6|10434.8|10465.1|10461.3|10479.3|10475.5|10438.1|10434.3|498
1586412300000|2020-04-09 06:05:00|10464.6|10460.8|10466.1|10462.3|10476.1|10472.3|10453.6|10449.8|274
1586412600000|2020-04-09 06:10:00|10465.8|10462|10464.8|10461|10476.6|10472.8|10458.6|10454.8|179
1586412900000|2020-04-09 06:15:00|10464.6|10460.8|10468.1|10464.3|10469.8|10466|10448.1|10444.3|276
1586413200000|2020-04-09 06:20:00|10467.6|10463.8|10459.3|10455.5|10468.3|10464.5|10446.6|10442.8|220
1586413500000|2020-04-09 06:25:00|10459.6|10455.8|10471.3|10467.5|10478.3|10474.5|10456.8|10453|217
1586413800000|2020-04-09 06:30:00|10471.8|10468|10474.3|10470.5|10480.6|10476.8|10468.1|10464.3|235
1586414100000|2020-04-09 06:35:00|10474.1|10470.3|10466.8|10463|10475.6|10471.8|10461.3|10457.5|195
1586414400000|2020-04-09 06:40:00|10467.1|10463.3|10482.6|10478.8|10484.6|10480.8|10463.1|10459.3|265
1586414700000|2020-04-09 06:45:00|10484.6|10480.8|10483.8|10480|10498.1|10494.3|10482.1|10478.3|272
1586415000000|2020-04-09 06:50:00|10483.3|10479.5|10454.8|10451|10484.6|10480.8|10454.1|10450.3|359
1586415300000|2020-04-09 06:55:00|10454.1|10450.3|10503.1|10499.3|10504.1|10500.3|10452.8|10449|499
1586415600000|2020-04-09 07:00:00|10502.6|10499.8|10489.8|10487|10512.6|10509.8|10469.6|10466.8|1448
1586415900000|2020-04-09 07:05:00|10489.6|10486.8|10509.6|10506.8|10509.6|10506.8|10477.3|10474.5|755
1586416200000|2020-04-09 07:10:00|10506.3|10503.5|10512.3|10509.5|10515.6|10512.8|10496.3|10493.5|784
1586416500000|2020-04-09 07:15:00|10512.8|10510|10553.6|10550.8|10561.1|10558.3|10510.8|10508|1367
1586416800000|2020-04-09 07:20:00|10553.3|10550.5|10547.6|10544.8|10562.1|10559.3|10535.3|10532.5|1234
1586417100000|2020-04-09 07:25:00|10545.8|10543|10533.8|10531|10549.6|10546.8|10518.6|10515.8|745
1586417400000|2020-04-09 07:30:00|10534.1|10531.3|10562.6|10559.8|10566.8|10564|10528.8|10526|943
1586417700000|2020-04-09 07:35:00|10562.3|10559.5|10580.3|10577.5|10581.8|10579|10561.6|10558.8|842
1586418000000|2020-04-09 07:40:00|10580.6|10577.8|10559.3|10556.5|10584.1|10581.3|10550.6|10547.8|666
1586418300000|2020-04-09 07:45:00|10559.6|10556.8|10572.6|10569.8|10587.3|10584.5|10559.6|10556.8|727
1586418600000|2020-04-09 07:50:00|10573.8|10571|10577.8|10575|10583.1|10580.3|10566.3|10563.5|522
1586418900000|2020-04-09 07:55:00|10578.3|10575.5|10578.6|10575.8|10578.6|10575.8|10555.6|10552.8|538
1586419200000|2020-04-09 08:00:00|10577.6|10574.8|10554.8|10552|10580.3|10577.5|10551.8|10549|521
1586419500000|2020-04-09 08:05:00|10555.1|10552.3|10550.6|10547.8|10561.3|10558.5|10539.3|10536.5|557
1586419800000|2020-04-09 08:10:00|10550.8|10548|10540.3|10537.5|10551.6|10548.8|10532.1|10529.3|513
1586420100000|2020-04-09 08:15:00|10542.6|10539.8|10536.6|10533.8|10551.1|10548.3|10534.6|10531.8|555
1586420400000|2020-04-09 08:20:00|10536.8|10534|10529.3|10526.5|10551.3|10548.5|10529.3|10526.5|387
1586420700000|2020-04-09 08:25:00|10528.1|10525.3|10510.3|10507.5|10535.1|10532.3|10505.8|10503|588
1586421000000|2020-04-09 08:30:00|10509.6|10506.8|10508.6|10505.8|10522.8|10520|10506.1|10503.3|382
1586421300000|2020-04-09 08:35:00|10507.8|10505|10465.3|10462.5|10509.3|10506.5|10463.3|10460.5|839
1586421600000|2020-04-09 08:40:00|10466.1|10463.3|10479.3|10476.5|10492.8|10490|10463.8|10461|676
1586421900000|2020-04-09 08:45:00|10477.8|10475|10473.3|10470.5|10496.1|10493.3|10468.8|10466|659
1586422200000|2020-04-09 08:50:00|10473.6|10470.8|10454.6|10451.8|10475.1|10472.3|10441.3|10438.5|645
1586422500000|2020-04-09 08:55:00|10455.6|10452.8|10427.1|10424.3|10456.8|10454|10426.6|10423.8|711
1586422800000|2020-04-09 09:00:00|10427.3|10424.5|10433.6|10430.8|10443.8|10441|10423.6|10420.8|843
1586423100000|2020-04-09 09:05:00|10434.8|10432|10433.3|10430.5|10441.6|10438.8|10418.8|10416|671
1586423400000|2020-04-09 09:10:00|10432.6|10429.8|10413.6|10410.8|10432.6|10429.8|10398.1|10395.3|758
1586423700000|2020-04-09 09:15:00|10413.8|10411|10390.8|10388|10423.8|10421|10382.8|10380|840
1586424000000|2020-04-09 09:20:00|10391.1|10388.3|10411.1|10408.3|10417.3|10414.5|10388.6|10385.8|524
1586424300000|2020-04-09 09:25:00|10412.6|10409.8|10436.1|10433.3|10440.6|10437.8|10412.6|10409.8|621
1586424600000|2020-04-09 09:30:00|10435.6|10432.8|10428.1|10425.3|10445.6|10442.8|10425.1|10422.3|524
1586424900000|2020-04-09 09:35:00|10428.3|10425.5|10417.3|10414.5|10429.8|10427|10403.6|10400.8|366
1586425200000|2020-04-09 09:40:00|10417.6|10414.8|10417.8|10415|10427.1|10424.3|10413.6|10410.8|253
1586425500000|2020-04-09 09:45:00|10417.6|10414.8|10387.1|10384.3|10422.1|10419.3|10374.8|10372|913
1586425800000|2020-04-09 09:50:00|10387.8|10385|10367.1|10364.3|10393.3|10390.5|10363.1|10360.3|656
1586426100000|2020-04-09 09:55:00|10365.8|10363|10373.8|10371|10384.3|10381.5|10354.8|10352|559
1586426400000|2020-04-09 10:00:00|10373.6|10370.8|10389.1|10386.3|10391.8|10389|10360.3|10357.5|567
1586426700000|2020-04-09 10:05:00|10389.3|10386.5|10394.8|10392|10397.8|10395|10386.1|10383.3|548
1586427000000|2020-04-09 10:10:00|10394.6|10391.8|10392.6|10389.8|10398.1|10395.3|10379.8|10377|302
1586427300000|2020-04-09 10:15:00|10393.3|10390.5|10378.8|10376|10396.6|10393.8|10375.8|10373|272
1586427600000|2020-04-09 10:20:00|10380.3|10377.5|10369.8|10367|10396.8|10394|10369.8|10367|1873
1586427900000|2020-04-09 10:25:00|10369.6|10366.8|10370.3|10367.5|10383.8|10381|10357.6|10354.8|413
1586428200000|2020-04-09 10:30:00|10370.6|10367.8|10373.1|10370.3|10388.8|10386|10364.1|10361.3|297
1586428500000|2020-04-09 10:35:00|10373.6|10370.8|10390.6|10387.8|10393.3|10390.5|10372.8|10370|325
1586428800000|2020-04-09 10:40:00|10390.3|10387.5|10394.8|10392|10403.6|10400.8|10384.3|10381.5|382
1586429100000|2020-04-09 10:45:00|10395.1|10392.3|10397.6|10394.8|10403.8|10401|10389.6|10386.8|140
1586429400000|2020-04-09 10:50:00|10396.8|10394|10377.6|10374.8|10400.3|10397.5|10377.3|10374.5|250
1586429700000|2020-04-09 10:55:00|10377.8|10375|10402.1|10399.3|10404.1|10401.3|10376.1|10373.3|302
1586430000000|2020-04-09 11:00:00|10402.6|10399.8|10402.3|10399.5|10406.6|10403.8|10391.8|10389|553
1586430300000|2020-04-09 11:05:00|10402.1|10399.3|10406.3|10403.5|10418.8|10416|10398.8|10396|601
1586430600000|2020-04-09 11:10:00|10406.1|10403.3|10402.1|10399.3|10415.3|10412.5|10399.1|10396.3|1412
1586430900000|2020-04-09 11:15:00|10401.8|10399|10398.8|10396|10413.8|10411|10398.8|10396|168
1586431200000|2020-04-09 11:20:00|10397.8|10395|10370.8|10368|10406.8|10404|10366.6|10363.8|434
1586431500000|2020-04-09 11:25:00|10371.1|10368.3|10329.8|10327|10375.6|10372.8|10329.5|10326.7|792
1586431800000|2020-04-09 11:30:00|10330|10327.2|10362.1|10359.3|10362.6|10359.8|10313|10310.2|774
1586432100000|2020-04-09 11:35:00|10360.1|10357.3|10351.4|10348.6|10361.9|10359.1|10339.9|10337.1|498
1586432400000|2020-04-09 11:40:00|10351|10348.2|10350.2|10347.4|10363|10360.2|10334.5|10331.7|410
1586432700000|2020-04-09 11:45:00|10351|10348.2|10386.2|10383.4|10402.7|10399.9|10341.7|10338.9|759
1586433000000|2020-04-09 11:50:00|10386.7|10383.9|10403.2|10400.4|10405|10402.2|10384.2|10381.4|341
1586433300000|2020-04-09 11:55:00|10403.5|10400.7|10384.5|10381.7|10409.5|10406.7|10381.2|10378.4|635
1586433600000|2020-04-09 12:00:00|10384.7|10381.9|10372.5|10369.7|10389.7|10386.9|10367.7|10364.9|398
1586433900000|2020-04-09 12:05:00|10373.2|10370.4|10371.5|10368.7|10382|10379.2|10365.2|10362.4|227
1586434200000|2020-04-09 12:10:00|10372.5|10369.7|10365.5|10362.7|10375.5|10372.7|10357.2|10354.4|287
1586434500000|2020-04-09 12:15:00|10365.2|10362.4|10350|10347.2|10373.2|10370.4|10335.5|10332.7|535
1586434800000|2020-04-09 12:20:00|10350.5|10347.7|10369.7|10366.9|10381.7|10378.9|10350.2|10347.4|241
1586435100000|2020-04-09 12:25:00|10371.5|10368.7|10377.2|10374.4|10377.7|10374.9|10368.2|10365.4|184
1586435400000|2020-04-09 12:30:00|10377.7|10374.9|10429.7|10426.9|10441.5|10438.7|10376|10373.2|1325
1586435700000|2020-04-09 12:35:00|10429.5|10426.7|10397.7|10394.9|10430.2|10427.4|10393.7|10390.9|690
1586436000000|2020-04-09 12:40:00|10398|10395.2|10417.2|10414.4|10417.2|10414.4|10383.5|10380.7|431
1586436300000|2020-04-09 12:45:00|10416.7|10413.9|10438.7|10435.9|10439.5|10436.7|10408|10405.2|433
1586436600000|2020-04-09 12:50:00|10438|10435.2|10466.7|10463.9|10469.5|10466.7|10434|10431.2|1144
1586436900000|2020-04-09 12:55:00|10467|10464.2|10471.5|10468.7|10494|10491.2|10455.7|10452.9|718
1586437200000|2020-04-09 13:00:00|10471.7|10468.9|10460.5|10457.7|10483.2|10480.4|10456.7|10453.9|735
1586437500000|2020-04-09 13:05:00|10460.7|10457.9|10493.2|10490.4|10503.5|10500.7|10459.2|10456.4|799
1586437800000|2020-04-09 13:10:00|10493|10490.2|10499.7|10496.9|10513|10510.2|10487.2|10484.4|824
1586438100000|2020-04-09 13:15:00|10500.2|10497.4|10503.2|10500.4|10505.7|10502.9|10484.5|10481.7|558
1586438400000|2020-04-09 13:20:00|10503.5|10500.7|10521.7|10518.9|10531.5|10528.7|10502.2|10499.4|689
1586438700000|2020-04-09 13:25:00|10522|10519.2|10510|10507.2|10531|10528.2|10508.7|10505.9|676
1586439000000|2020-04-09 13:30:00|10509.2|10506.4|10525|10522.2|10533.5|10530.7|10503.2|10500.4|1171
1586439300000|2020-04-09 13:35:00|10526|10523.2|10561|10558.2|10564.2|10561.4|10523.5|10520.7|1231
1586439600000|2020-04-09 13:40:00|10560.7|10557.9|10589.5|10586.7|10591.2|10588.4|10559|10556.2|1340
1586439900000|2020-04-09 13:45:00|10588.7|10585.9|10585.5|10582.7|10601.7|10598.9|10579.5|10576.7|1440
1586440200000|2020-04-09 13:50:00|10585.7|10582.9|10611.5|10608.7|10613|10610.2|10578|10575.2|964
1586440500000|2020-04-09 13:55:00|10611.2|10608.4|10650|10647.2|10655.2|10652.4|10608.5|10605.7|1510
1586440800000|2020-04-09 14:00:00|10649.7|10646.9|10588|10585.2|10650.5|10647.7|10583.5|10580.7|1598
1586441100000|2020-04-09 14:05:00|10588.2|10585.4|10538.2|10535.4|10593.2|10590.4|10535|10532.2|2095
1586441400000|2020-04-09 14:10:00|10538|10535.2|10583.2|10580.4|10583.7|10580.9|10535.7|10532.9|1258
1586441700000|2020-04-09 14:15:00|10582.7|10579.9|10546|10543.2|10591|10588.2|10543.2|10540.4|1194
1586442000000|2020-04-09 14:20:00|10546.2|10543.4|10544.7|10541.9|10560.2|10557.4|10518.5|10515.7|1418
1586442300000|2020-04-09 14:25:00|10546|10543.2|10565.5|10562.7|10577.2|10574.4|10532|10529.2|1298
1586442600000|2020-04-09 14:30:00|10565.7|10562.9|10577.7|10574.9|10579.2|10576.4|10550.5|10547.7|858
1586442900000|2020-04-09 14:35:00|10578|10575.2|10578.4|10575.6|10587.7|10584.9|10559.2|10556.4|532
1586443200000|2020-04-09 14:40:00|10578.9|10576.1|10566.7|10563.9|10581.2|10578.4|10547.4|10544.6|844
1586443500000|2020-04-09 14:45:00|10566.9|10564.1|10563.9|10561.1|10581.7|10578.9|10559.7|10556.9|410
1586443800000|2020-04-09 14:50:00|10563.7|10560.9|10548.2|10545.4|10569.4|10566.6|10544.2|10541.4|569
1586444100000|2020-04-09 14:55:00|10548.7|10545.9|10543.9|10541.1|10562.4|10559.6|10530.9|10528.1|637
1586444400000|2020-04-09 15:00:00|10541.4|10538.6|10513.7|10510.9|10545.4|10542.6|10511.9|10509.1|771
1586444700000|2020-04-09 15:05:00|10513.9|10511.1|10521.9|10519.1|10531.2|10528.4|10491.4|10488.6|944
1586445000000|2020-04-09 15:10:00|10522.2|10519.4|10522.2|10519.4|10530.7|10527.9|10507.2|10504.4|518
1586445300000|2020-04-09 15:15:00|10522.4|10519.6|10521.9|10519.1|10527.4|10524.6|10508.7|10505.9|604
1586445600000|2020-04-09 15:20:00|10521.7|10518.9|10519.9|10517.1|10544.2|10541.4|10503.2|10500.4|840
1586445900000|2020-04-09 15:25:00|10520.2|10517.4|10566.7|10563.9|10572.9|10570.1|10510.7|10507.9|1290
1586446200000|2020-04-09 15:30:00|10567.2|10563.4|10573.4|10569.6|10590.9|10587.1|10561.9|10558.1|2978
1586446500000|2020-04-09 15:35:00|10574.2|10570.4|10598.2|10594.4|10602.7|10598.9|10556.7|10552.9|1559
1586446800000|2020-04-09 15:40:00|10598.4|10594.6|10596.4|10592.6|10610.7|10606.9|10586.9|10583.1|864
1586447100000|2020-04-09 15:45:00|10598.9|10595.1|10613.7|10609.9|10615.7|10611.9|10596.2|10592.4|670
1586447400000|2020-04-09 15:50:00|10613.9|10610.1|10605.2|10601.4|10618.2|10614.4|10599.4|10595.6|1461
1586447700000|2020-04-09 15:55:00|10604.9|10601.1|10614.4|10610.6|10617.2|10613.4|10594.7|10590.9|527
1586448000000|2020-04-09 16:00:00|10615.4|10611.6|10625.7|10621.9|10625.7|10621.9|10605.9|10602.1|333
1586448300000|2020-04-09 16:05:00|10625.4|10621.6|10633.7|10629.9|10634.9|10631.1|10605.7|10601.9|548
1586448600000|2020-04-09 16:10:00|10632.9|10629.1|10640.4|10636.6|10642.2|10638.4|10621.7|10617.9|564
1586448900000|2020-04-09 16:15:00|10640.2|10636.4|10647.7|10643.9|10650.4|10646.6|10631.4|10627.6|687
1586449200000|2020-04-09 16:20:00|10647.4|10643.6|10637.2|10633.4|10647.7|10643.9|10629.7|10625.9|230
1586449500000|2020-04-09 16:25:00|10636.4|10632.6|10616.2|10612.4|10639.2|10635.4|10614.7|10610.9|287
1586449800000|2020-04-09 16:30:00|10615.9|10612.1|10615.2|10611.4|10631.9|10628.1|10613.2|10609.4|283
1586450100000|2020-04-09 16:35:00|10614.9|10611.1|10625.9|10622.1|10627.4|10623.6|10606.4|10602.6|265
1586450400000|2020-04-09 16:40:00|10626.2|10622.4|10618.7|10614.9|10630.4|10626.6|10617.2|10613.4|138
1586450700000|2020-04-09 16:45:00|10617.9|10614.1|10619.7|10615.9|10629.7|10625.9|10612.2|10608.4|187
1586451000000|2020-04-09 16:50:00|10620.4|10616.6|10630.4|10626.6|10636.9|10633.1|10613.7|10609.9|180
1586451300000|2020-04-09 16:55:00|10631.2|10627.4|10637.7|10633.9|10646.2|10642.4|10619.9|10616.1|374
1586451600000|2020-04-09 17:00:00|10637.9|10634.1|10624.2|10620.4|10640.4|10636.6|10623.2|10619.4|248
1586451900000|2020-04-09 17:05:00|10624.4|10620.6|10639.7|10635.9|10640.7|10636.9|10623.2|10619.4|207
1586452200000|2020-04-09 17:10:00|10639.9|10636.1|10633.2|10629.4|10639.9|10636.1|10621.7|10617.9|213
1586452500000|2020-04-09 17:15:00|10633.4|10629.6|10638.7|10634.9|10640.9|10637.1|10623.9|10620.1|186
1586452800000|2020-04-09 17:20:00|10638.4|10634.6|10630.2|10626.4|10639.9|10636.1|10629.2|10625.4|182
1586453100000|2020-04-09 17:25:00|10631.7|10627.9|10643.7|10639.9|10643.9|10640.1|10626.2|10622.4|260
1586453400000|2020-04-09 17:30:00|10644.2|10640.4|10639.4|10635.6|10649.7|10645.9|10634.9|10631.1|324
1586453700000|2020-04-09 17:35:00|10641.2|10637.4|10623.7|10619.9|10642.9|10639.1|10620.2|10616.4|548
1586454000000|2020-04-09 17:40:00|10623.4|10619.6|10629.9|10626.1|10638.4|10634.6|10620.7|10616.9|262
1586454300000|2020-04-09 17:45:00|10628.9|10625.1|10613.4|10609.6|10633.2|10629.4|10613.2|10609.4|306
1586454600000|2020-04-09 17:50:00|10612.7|10608.9|10620.9|10617.1|10627.2|10623.4|10605.4|10601.6|410
1586454900000|2020-04-09 17:55:00|10621.2|10617.4|10628.7|10624.9|10634.2|10630.4|10614.2|10610.4|335
1586455200000|2020-04-09 18:00:00|10627.4|10623.6|10611.4|10607.6|10636.2|10632.4|10611.4|10607.6|361
1586455500000|2020-04-09 18:05:00|10610.2|10606.4|10606.9|10603.1|10615.7|10611.9|10599.2|10595.4|428
1586455800000|2020-04-09 18:10:00|10606.7|10602.9|10608.9|10605.1|10617.7|10613.9|10605.7|10601.9|263
1586456100000|2020-04-09 18:15:00|10608.7|10604.9|10605.7|10601.9|10614.7|10610.9|10597.9|10594.1|341
1586456400000|2020-04-09 18:20:00|10605.4|10601.6|10611.9|10608.1|10616.2|10612.4|10588.2|10584.4|496
1586456700000|2020-04-09 18:25:00|10611.4|10607.6|10603.7|10599.9|10621.2|10617.4|10600.4|10596.6|341
1586457000000|2020-04-09 18:30:00|10603.4|10599.6|10601.7|10597.9|10620.2|10616.4|10597.7|10593.9|283
1586457300000|2020-04-09 18:35:00|10601.4|10597.6|10601.7|10597.9|10607.7|10603.9|10594.4|10590.6|313
1586457600000|2020-04-09 18:40:00|10601.9|10598.1|10593.4|10589.6|10608.7|10604.9|10585.4|10581.6|364
1586457900000|2020-04-09 18:45:00|10593.7|10589.9|10566.4|10562.6|10598.2|10594.4|10564.9|10561.1|333
1586458200000|2020-04-09 18:50:00|10566.7|10562.9|10542.4|10538.6|10571.2|10567.4|10540.2|10536.4|327
1586458500000|2020-04-09 18:55:00|10542.7|10538.9|10569.4|10565.6|10573.4|10569.6|10537.4|10533.6|496
1586458800000|2020-04-09 19:00:00|10570.4|10566.6|10571.4|10567.6|10575.7|10571.9|10555.2|10551.4|424
1586459100000|2020-04-09 19:05:00|10571.7|10567.9|10604.7|10600.9|10606.7|10602.9|10565.4|10561.6|496
1586459400000|2020-04-09 19:10:00|10604.9|10601.1|10622.9|10619.1|10627.2|10623.4|10602.9|10599.1|441
1586459700000|2020-04-09 19:15:00|10623.7|10619.9|10625.2|10621.4|10634.7|10630.9|10618.2|10614.4|278
1586460000000|2020-04-09 19:20:00|10625.4|10621.6|10629.4|10625.6|10634.9|10631.1|10619.2|10615.4|337
1586460300000|2020-04-09 19:25:00|10631.4|10627.6|10677.4|10673.6|10677.4|10673.6|10631.4|10627.6|428
1586460600000|2020-04-09 19:30:00|10678.2|10674.4|10707.2|10703.4|10710.2|10706.4|10677.9|10674.1|544
1586460900000|2020-04-09 19:35:00|10707.9|10704.1|10692.2|10688.4|10710.7|10706.9|10672.2|10668.4|583
1586461200000|2020-04-09 19:40:00|10692.7|10688.9|10702.4|10698.6|10707.9|10704.1|10682.4|10678.6|358
1586461500000|2020-04-09 19:45:00|10703.2|10699.4|10671.9|10668.1|10709.9|10706.1|10670.7|10666.9|367
1586461800000|2020-04-09 19:50:00|10679.9|10676.1|10707.7|10703.9|10714.7|10710.9|10669.4|10665.6|615
1586462100000|2020-04-09 19:55:00|10707.2|10703.4|10669.2|10665.4|10708.7|10704.9|10661.4|10657.6|671
1586462400000|2020-04-09 20:00:00|10671.4|10664.6|10690.8|10684|10694.6|10687.8|10661.5|10654.7|15
1586462700000|2020-04-09 20:05:00|10691.2|10684.4|10692.9|10686.1|10695.6|10688.8|10680.8|10674|0
1586463000000|2020-04-09 20:10:00|10693.3|10686.5|10677|10670.2|10695.8|10689|10672.9|10666.1|0
1586463300000|2020-04-09 20:15:00|10677.1|10670.3|10681.9|10675.1|10681.9|10675.1|10676.2|10669.4|0
1586463600000|2020-04-09 20:20:00|10682.5|10675.7|10681.4|10674.6|10683.8|10677|10681.4|10674.6|0
1586463900000|2020-04-09 20:25:00|10681.5|10674.7|10677.4|10670.6|10681.8|10675|10677.2|10670.4|0
1586464200000|2020-04-09 20:30:00|10675.6|10668.8|10683.4|10676.6|10688.5|10681.7|10675.6|10668.8|0
1586464500000|2020-04-09 20:35:00|10682.6|10675.8|10683.5|10676.7|10684.4|10677.6|10677.4|10670.6|0
1586464800000|2020-04-09 20:40:00|10684.4|10677.6|10687.2|10680.4|10688.9|10682.1|10681.8|10675|0
1586465100000|2020-04-09 20:45:00|10686.3|10679.5|10676.3|10669.5|10687.2|10680.4|10673.6|10666.8|0
1586465400000|2020-04-09 20:50:00|10675.4|10668.6|10694.7|10687.9|10695.2|10688.4|10673.7|10666.9|0
1586465700000|2020-04-09 20:55:00|10695.6|10688.8|10705.3|10698.5|10709.8|10703|10692|10685.2|0
1586466000000|2020-04-09 21:00:00|10705.2|10698.4|10705.9|10699.1|10706.3|10699.5|10705.2|10698.4|0
1586728800000|2020-04-12 22:00:00|10729.3|10722.5|10657.1|10650.3|10741.2|10734.4|10656.7|10649.9|0
1586729100000|2020-04-12 22:05:00|10656.7|10649.9|10665.3|10658.5|10692.2|10685.4|10654.3|10647.5|0
1586729400000|2020-04-12 22:10:00|10665.7|10658.9|10601.9|10595.1|10669.5|10662.7|10599.7|10592.9|0
1586729700000|2020-04-12 22:15:00|10602.3|10595.5|10534.2|10527.4|10617.7|10610.9|10478.9|10472.1|0
1586730000000|2020-04-12 22:20:00|10534.6|10527.8|10566.1|10559.3|10569|10562.2|10519.4|10512.6|0
1586730300000|2020-04-12 22:25:00|10568.2|10561.4|10544|10537.2|10571.5|10564.7|10537.5|10530.7|0
1586730600000|2020-04-12 22:30:00|10544.4|10537.6|10575|10568.2|10584|10577.2|10530.3|10523.5|0
1586730900000|2020-04-12 22:35:00|10574.6|10567.8|10595.3|10588.5|10597.9|10591.1|10574.2|10567.4|0
1586731200000|2020-04-12 22:40:00|10595.7|10588.9|10586.8|10580|10596.2|10589.4|10580.5|10573.7|0
1586731500000|2020-04-12 22:45:00|10586.3|10579.5|10602.5|10595.7|10608.2|10601.4|10571.2|10564.4|0
1586731800000|2020-04-12 22:50:00|10601.6|10594.8|10586.8|10580|10602.7|10595.9|10582|10575.2|0
1586732100000|2020-04-12 22:55:00|10585.4|10578.6|10596.1|10589.3|10600.3|10593.5|10584.2|10577.4|0
1586732400000|2020-04-12 23:00:00|10594.4|10587.6|10608.3|10601.5|10608.7|10601.9|10593.9|10587.1|0
1586732700000|2020-04-12 23:05:00|10607.4|10600.6|10627.9|10621.1|10632.8|10626|10603.6|10596.8|0
1586733000000|2020-04-12 23:10:00|10627.5|10620.7|10621.9|10615.1|10634|10627.2|10617.2|10610.4|0
1586733300000|2020-04-12 23:15:00|10622.3|10615.5|10587.8|10581|10627.5|10620.7|10583.5|10576.7|0
1586733600000|2020-04-12 23:20:00|10587.3|10580.5|10597|10590.2|10599.2|10592.4|10587.3|10580.5|0
1586733900000|2020-04-12 23:25:00|10597.5|10590.7|10581.1|10574.3|10597.5|10590.7|10570.5|10563.7|0
1586734200000|2020-04-12 23:30:00|10583.7|10576.9|10569|10562.2|10586.3|10579.5|10568.6|10561.8|0
1586734500000|2020-04-12 23:35:00|10568.5|10561.7|10587.2|10580.4|10590|10583.2|10568.5|10561.7|0
1586734800000|2020-04-12 23:40:00|10588.5|10581.7|10577.3|10570.5|10595|10588.2|10574.3|10567.5|0
1586735100000|2020-04-12 23:45:00|10578.1|10571.3|10569.4|10562.6|10581.6|10574.8|10556|10549.2|0
1586735400000|2020-04-12 23:50:00|10568.5|10561.7|10583.4|10576.6|10585.1|10578.3|10560.6|10553.8|0
1586735700000|2020-04-12 23:55:00|10583.3|10576.5|10578.2|10571.4|10588.6|10581.8|10577.7|10570.9|0
1586736000000|2020-04-13 00:00:00|10578.6|10571.8|10595.2|10588.4|10598.8|10592|10573.9|10567.1|0
1586736300000|2020-04-13 00:05:00|10595.6|10588.8|10598|10591.2|10598.7|10591.9|10582.2|10575.4|0
1586736600000|2020-04-13 00:10:00|10598.5|10591.7|10576.2|10569.4|10598.5|10591.7|10573.2|10566.4|0
1586736900000|2020-04-13 00:15:00|10576.3|10569.5|10564.1|10557.3|10586.2|10579.4|10560.8|10554|0
1586737200000|2020-04-13 00:20:00|10564|10557.2|10574.7|10567.9|10575.9|10569.1|10561.9|10555.1|0
1586737500000|2020-04-13 00:25:00|10573.9|10567.1|10582.6|10575.8|10588.3|10581.5|10573.9|10567.1|0
1586737800000|2020-04-13 00:30:00|10583.5|10576.7|10580.7|10573.9|10586.1|10579.3|10575.2|10568.4|0
1586738100000|2020-04-13 00:35:00|10580.3|10573.5|10582|10575.2|10587.2|10580.4|10579.4|10572.6|0
1586738400000|2020-04-13 00:40:00|10582.9|10576.1|10573.1|10566.3|10588.1|10581.3|10570.6|10563.8|0
1586738700000|2020-04-13 00:45:00|10573.5|10566.7|10547.3|10540.5|10573.5|10566.7|10542.9|10536.1|0
1586739000000|2020-04-13 00:50:00|10546.4|10539.6|10549.9|10543.1|10550.3|10543.5|10537.5|10530.7|0
1586739300000|2020-04-13 00:55:00|10550.3|10543.5|10543.4|10536.6|10557.3|10550.5|10543.4|10536.6|0
1586739600000|2020-04-13 01:00:00|10542.9|10536.1|10554.6|10547.8|10569|10562.2|10542.9|10536.1|0
1586739900000|2020-04-13 01:05:00|10553.3|10546.5|10559.3|10552.5|10563.1|10556.3|10538|10531.2|0
1586740200000|2020-04-13 01:10:00|10558|10551.2|10565|10558.2|10574.8|10568|10554.2|10547.4|0
1586740500000|2020-04-13 01:15:00|10564.6|10557.8|10576.2|10569.4|10580.1|10573.3|10560.6|10553.8|0
1586740800000|2020-04-13 01:20:00|10577.1|10570.3|10566.5|10559.7|10579.6|10572.8|10565.2|10558.4|0
1586741100000|2020-04-13 01:25:00|10565.6|10558.8|10563|10556.2|10571.6|10564.8|10559.5|10552.7|0
1586741400000|2020-04-13 01:30:00|10562.6|10555.8|10574.1|10567.3|10577.3|10570.5|10561.3|10554.5|0
1586741700000|2020-04-13 01:35:00|10573.2|10566.4|10595.3|10588.5|10596.9|10590.1|10571.5|10564.7|0
1586742000000|2020-04-13 01:40:00|10594.8|10588|10594.9|10588.1|10604|10597.2|10586.9|10580.1|0
1586742300000|2020-04-13 01:45:00|10595.3|10588.5|10598.5|10591.7|10599|10592.2|10587.6|10580.8|0
1586742600000|2020-04-13 01:50:00|10598.9|10592.1|10595.4|10588.6|10600.2|10593.4|10585.9|10579.1|0
1586742900000|2020-04-13 01:55:00|10594.6|10587.8|10586.9|10580.1|10594.6|10587.8|10583.4|10576.6|0
1586743200000|2020-04-13 02:00:00|10587.3|10580.5|10595.6|10588.8|10596.4|10589.6|10586.8|10580|0
1586743500000|2020-04-13 02:05:00|10594.7|10587.9|10610.9|10604.1|10618.5|10611.7|10594.7|10587.9|0
1586743800000|2020-04-13 02:10:00|10611.2|10604.4|10608.5|10601.7|10611.2|10604.4|10601.8|10595|0
1586744100000|2020-04-13 02:15:00|10608.1|10601.3|10614.8|10608|10616.9|10610.1|10600.7|10593.9|0
1586744400000|2020-04-13 02:20:00|10614.3|10607.5|10612.5|10605.7|10619.7|10612.9|10612|10605.2|0
1586744700000|2020-04-13 02:25:00|10611.6|10604.8|10607.5|10600.7|10613.3|10606.5|10606.7|10599.9|0
1586745000000|2020-04-13 02:30:00|10608|10601.2|10591.1|10584.3|10612.7|10605.9|10590.6|10583.8|0
1586745300000|2020-04-13 02:35:00|10590.6|10583.8|10585.2|10578.4|10596.4|10589.6|10583|10576.2|0
1586745600000|2020-04-13 02:40:00|10585.6|10578.8|10600.4|10593.6|10600.9|10594.1|10584.8|10578|0
1586745900000|2020-04-13 02:45:00|10600|10593.2|10596.5|10589.7|10603.6|10596.8|10595.7|10588.9|0
1586746200000|2020-04-13 02:50:00|10597.4|10590.6|10601.8|10595|10606.2|10599.4|10596.9|10590.1|0
1586746500000|2020-04-13 02:55:00|10602.2|10595.4|10597.8|10591|10603.5|10596.7|10594.8|10588|0
1586746800000|2020-04-13 03:00:00|10596.9|10590.1|10595.6|10588.8|10598.2|10591.4|10593.9|10587.1|0
1586747100000|2020-04-13 03:05:00|10596.5|10589.7|10604.3|10597.5|10605.1|10598.3|10594.3|10587.5|0
1586747400000|2020-04-13 03:10:00|10604.7|10597.9|10606.1|10599.3|10606.9|10600.1|10598.2|10591.4|0
1586747700000|2020-04-13 03:15:00|10606.5|10599.7|10598.2|10591.4|10606.9|10600.1|10594.8|10588|0
1586748000000|2020-04-13 03:20:00|10598.1|10591.3|10597.2|10590.4|10601|10594.2|10597.2|10590.4|0
1586748300000|2020-04-13 03:25:00|10598|10591.2|10595.6|10588.8|10598.5|10591.7|10593.5|10586.7|0
1586748600000|2020-04-13 03:30:00|10596.1|10589.3|10572.3|10565.5|10596.1|10589.3|10568|10561.2|0
1586748900000|2020-04-13 03:35:00|10572.2|10565.4|10575.9|10569.1|10580.6|10573.8|10572.2|10565.4|0
1586749200000|2020-04-13 03:40:00|10575.4|10568.6|10563.2|10556.4|10575.9|10569.1|10557.8|10551|0
1586749500000|2020-04-13 03:45:00|10563.7|10556.9|10571.8|10565|10572.6|10565.8|10562.8|10556|0
1586749800000|2020-04-13 03:50:00|10571.4|10564.6|10574.3|10567.5|10579.4|10572.6|10563|10556.2|0
1586750100000|2020-04-13 03:55:00|10573.8|10567|10570.8|10564|10575.1|10568.3|10568.2|10561.4|0
1586750400000|2020-04-13 04:00:00|10571.7|10564.9|10562.2|10555.4|10571.7|10564.9|10560.1|10553.3|0
1586750700000|2020-04-13 04:05:00|10562.6|10555.8|10573|10566.2|10575.2|10568.4|10561.3|10554.5|0
1586751000000|2020-04-13 04:10:00|10572.6|10565.8|10568.3|10561.5|10577.4|10570.6|10567.5|10560.7|0
1586751300000|2020-04-13 04:15:00|10567|10560.2|10568.3|10561.5|10573.5|10566.7|10564.9|10558.1|0
1586751600000|2020-04-13 04:20:00|10568.7|10561.9|10558.4|10551.6|10570|10563.2|10557.9|10551.1|0
1586751900000|2020-04-13 04:25:00|10557.9|10551.1|10558.6|10551.8|10562.9|10556.1|10556.9|10550.1|0
1586752200000|2020-04-13 04:30:00|10559.5|10552.7|10560.4|10553.6|10562.2|10555.4|10556.1|10549.3|0
1586752500000|2020-04-13 04:35:00|10560.9|10554.1|10567.3|10560.5|10570.8|10564|10559.6|10552.8|0
1586752800000|2020-04-13 04:40:00|10567.8|10561|10569.5|10562.7|10573|10566.2|10567.8|10561|0
1586753100000|2020-04-13 04:45:00|10568.6|10561.8|10568.6|10561.8|10574.6|10567.8|10567.7|10560.9|0
1586753400000|2020-04-13 04:50:00|10568.1|10561.3|10572.8|10566|10578.3|10571.5|10566.3|10559.5|0
1586753700000|2020-04-13 04:55:00|10573.2|10566.4|10575.1|10568.3|10578.4|10571.6|10570.2|10563.4|0
1586754000000|2020-04-13 05:00:00|10575|10568.2|10583.7|10576.9|10587.1|10580.3|10575|10568.2|0
1586754300000|2020-04-13 05:05:00|10583.3|10576.5|10581.3|10574.5|10588.1|10581.3|10580.4|10573.6|0
1586754600000|2020-04-13 05:10:00|10582.2|10575.4|10582.8|10576|10587.6|10580.8|10578.4|10571.6|0
1586754900000|2020-04-13 05:15:00|10583.7|10576.9|10580.3|10573.5|10589.2|10582.4|10580.3|10573.5|0
1586755200000|2020-04-13 05:20:00|10580.7|10573.9|10573.8|10567|10581.1|10574.3|10566.3|10559.5|0
1586755500000|2020-04-13 05:25:00|10573.4|10566.6|10573.8|10567|10578.6|10571.8|10569.1|10562.3|0
1586755800000|2020-04-13 05:30:00|10573.7|10566.9|10570|10563.2|10573.7|10566.9|10562|10555.2|0
1586756100000|2020-04-13 05:35:00|10569.6|10562.8|10566|10559.2|10576.1|10569.3|10565.1|10558.3|0
1586756400000|2020-04-13 05:40:00|10565.5|10558.7|10573.9|10567.1|10575.2|10568.4|10562.5|10555.7|0
1586756700000|2020-04-13 05:45:00|10574.3|10567.5|10574|10567.2|10578.7|10571.9|10570.1|10563.3|0
1586757000000|2020-04-13 05:50:00|10574.4|10567.6|10555.8|10549|10579.6|10572.8|10555.8|10549|0
1586757300000|2020-04-13 05:55:00|10554.5|10547.7|10556.6|10549.8|10561.4|10554.6|10552.7|10545.9|0
1586757600000|2020-04-13 06:00:00|10557|10550.2|10587.2|10580.4|10588.5|10581.7|10554.4|10547.6|0
1586757900000|2020-04-13 06:05:00|10586.8|10580|10593.4|10586.6|10599.2|10592.4|10586.8|10580|0
1586758200000|2020-04-13 06:10:00|10593.5|10586.7|10590.5|10583.7|10606.2|10599.4|10588.8|10582|0
1586758500000|2020-04-13 06:15:00|10591.8|10585|10589.9|10583.1|10593.6|10586.8|10586.9|10580.1|0
1586758800000|2020-04-13 06:20:00|10589.5|10582.7|10590.9|10584.1|10600.4|10593.6|10589|10582.2|0
1586759100000|2020-04-13 06:25:00|10592.2|10585.4|10594.4|10587.6|10596.9|10590.1|10588.3|10581.5|0
1586759400000|2020-04-13 06:30:00|10594.8|10588|10590.3|10583.5|10596.1|10589.3|10588.3|10581.5|0
1586759700000|2020-04-13 06:35:00|10589.9|10583.1|10606.2|10599.4|10606.8|10600|10589.9|10583.1|0
1586760000000|2020-04-13 06:40:00|10606.7|10599.9|10596.9|10590.1|10609.7|10602.9|10595.2|10588.4|0
1586760300000|2020-04-13 06:45:00|10596.5|10589.7|10598.9|10592.1|10602.7|10595.9|10594.6|10587.8|0
1586760600000|2020-04-13 06:50:00|10599.4|10592.6|10587.9|10581.1|10599.4|10592.6|10587.9|10581.1|0
1586760900000|2020-04-13 06:55:00|10587.5|10580.7|10587.5|10580.7|10590.9|10584.1|10586.4|10579.6|0
1586761200000|2020-04-13 07:00:00|10587.6|10580.8|10580.9|10574.1|10591.9|10585.1|10579.8|10573|0
1586761500000|2020-04-13 07:05:00|10581.3|10574.5|10581.1|10574.3|10582.9|10576.1|10577.2|10570.4|0
1586761800000|2020-04-13 07:10:00|10581.5|10574.7|10581.2|10574.4|10586|10579.2|10581.1|10574.3|0
1586762100000|2020-04-13 07:15:00|10579.4|10572.6|10589.7|10582.9|10590.4|10583.6|10576.6|10569.8|0
1586762400000|2020-04-13 07:20:00|10588.8|10582|10587.5|10580.7|10596|10589.2|10587.5|10580.7|0
1586762700000|2020-04-13 07:25:00|10587.9|10581.1|10576.2|10569.4|10589.3|10582.5|10573.2|10566.4|0
1586763000000|2020-04-13 07:30:00|10576.7|10569.9|10580|10573.2|10581.8|10575|10574.8|10568|0
1586763300000|2020-04-13 07:35:00|10579.2|10572.4|10584.4|10577.6|10587.2|10580.4|10577.4|10570.6|0
1586763600000|2020-04-13 07:40:00|10583.5|10576.7|10572.4|10565.6|10583.5|10576.7|10571.1|10564.3|0
1586763900000|2020-04-13 07:45:00|10572|10565.2|10576.1|10569.3|10578.7|10571.9|10570.4|10563.6|0
1586764200000|2020-04-13 07:50:00|10575.3|10568.5|10568.9|10562.1|10579.7|10572.9|10568.9|10562.1|0
1586764500000|2020-04-13 07:55:00|10569.8|10563|10573.3|10566.5|10575.9|10569.1|10568.9|10562.1|0
1586764800000|2020-04-13 08:00:00|10574.2|10567.4|10571.1|10564.3|10578.3|10571.5|10569.3|10562.5|0
1586765100000|2020-04-13 08:05:00|10570.6|10563.8|10571.6|10564.8|10573.7|10566.9|10568.5|10561.7|0
1586765400000|2020-04-13 08:10:00|10572|10565.2|10573.6|10566.8|10576.2|10569.4|10567.2|10560.4|0
1586765700000|2020-04-13 08:15:00|10573.4|10566.6|10574|10567.2|10577.9|10571.1|10570.1|10563.3|0
1586766000000|2020-04-13 08:20:00|10573.2|10566.4|10569|10562.2|10573.5|10566.7|10568.3|10561.5|0
1586766300000|2020-04-13 08:25:00|10569.9|10563.1|10560.9|10554.1|10570.4|10563.6|10560.7|10553.9|0
1586766600000|2020-04-13 08:30:00|10561.3|10554.5|10567.1|10560.3|10568.4|10561.6|10558.3|10551.5|0
1586766900000|2020-04-13 08:35:00|10566.3|10559.5|10565.5|10558.7|10571.6|10564.8|10564.6|10557.8|0
1586767200000|2020-04-13 08:40:00|10565|10558.2|10565.3|10558.5|10568.1|10561.3|10563.2|10556.4|0
1586767500000|2020-04-13 08:45:00|10565.7|10558.9|10561.9|10555.1|10566.6|10559.8|10560.2|10553.4|0
1586767800000|2020-04-13 08:50:00|10562.4|10555.6|10570.3|10563.5|10570.7|10563.9|10560.5|10553.7|0
1586768100000|2020-04-13 08:55:00|10570.7|10563.9|10579.2|10572.4|10580|10573.2|10569.3|10562.5|0
1586768400000|2020-04-13 09:00:00|10579.3|10572.5|10585.4|10578.6|10588.4|10581.6|10576.6|10569.8|0
1586768700000|2020-04-13 09:05:00|10586.3|10579.5|10585.2|10578.4|10587.2|10580.4|10580|10573.2|0
1586769000000|2020-04-13 09:10:00|10586|10579.2|10590.8|10584|10591.9|10585.1|10582.5|10575.7|0
1586769300000|2020-04-13 09:15:00|10591.2|10584.4|10589.2|10582.4|10592.8|10586|10587.7|10580.9|0
1586769600000|2020-04-13 09:20:00|10590.1|10583.3|10590.5|10583.7|10590.9|10584.1|10585.6|10578.8|0
1586769900000|2020-04-13 09:25:00|10590|10583.2|10584.5|10577.7|10595.5|10588.7|10584.5|10577.7|0
1586770200000|2020-04-13 09:30:00|10585.3|10578.5|10584.5|10577.7|10585.8|10579|10579.3|10572.5|0
1586770500000|2020-04-13 09:35:00|10584|10577.2|10579.6|10572.8|10585.8|10579|10578.7|10571.9|0
1586770800000|2020-04-13 09:40:00|10580.4|10573.6|10574.2|10567.4|10581.3|10574.5|10572.5|10565.7|0
1586771100000|2020-04-13 09:45:00|10573.4|10566.6|10576.3|10569.5|10576.7|10569.9|10572.5|10565.7|0
1586771400000|2020-04-13 09:50:00|10577.2|10570.4|10576.5|10569.7|10580|10573.2|10573.7|10566.9|0
1586771700000|2020-04-13 09:55:00|10576.9|10570.1|10574.9|10568.1|10579.2|10572.4|10573|10566.2|0
1586772000000|2020-04-13 10:00:00|10575.7|10568.9|10582.9|10576.1|10584.6|10577.8|10575.3|10568.5|0
1586772300000|2020-04-13 10:05:00|10582.8|10576|10580.6|10573.8|10583.2|10576.4|10578.5|10571.7|0
1586772600000|2020-04-13 10:10:00|10580.2|10573.4|10569.2|10562.4|10580.6|10573.8|10565.9|10559.1|0
1586772900000|2020-04-13 10:15:00|10568.8|10562|10574.3|10567.5|10581.7|10574.9|10567.5|10560.7|0
1586773200000|2020-04-13 10:20:00|10573.5|10566.7|10582.9|10576.1|10582.9|10576.1|10571.6|10564.8|0
1586773500000|2020-04-13 10:25:00|10582.5|10575.7|10580.2|10573.4|10584.7|10577.9|10579.7|10572.9|0
1586773800000|2020-04-13 10:30:00|10579.8|10573|10585.3|10578.5|10587.9|10581.1|10579.8|10573|0
1586774100000|2020-04-13 10:35:00|10586.6|10579.8|10600.5|10593.7|10606.5|10599.7|10585.7|10578.9|0
1586774400000|2020-04-13 10:40:00|10600.6|10593.8|10608.3|10601.5|10608.7|10601.9|10598.8|10592|0
1586774700000|2020-04-13 10:45:00|10607.4|10600.6|10607.6|10600.8|10622.3|10615.5|10606.3|10599.5|0
1586775000000|2020-04-13 10:50:00|10608|10601.2|10600.8|10594|10608.9|10602.1|10600.4|10593.6|0
1586775300000|2020-04-13 10:55:00|10599.1|10592.3|10599.5|10592.7|10605.9|10599.1|10598.7|10591.9|0
1586775600000|2020-04-13 11:00:00|10600.4|10593.6|10609|10602.2|10612.8|10606|10600.4|10593.6|0
1586775900000|2020-04-13 11:05:00|10608.2|10601.4|10616.6|10609.8|10618.2|10611.4|10608.2|10601.4|0
1586776200000|2020-04-13 11:10:00|10615.8|10609|10614.8|10608|10617.5|10610.7|10612.2|10605.4|0
1586776500000|2020-04-13 11:15:00|10615.3|10608.5|10625.4|10618.6|10625.4|10618.6|10611|10604.2|0
1586776800000|2020-04-13 11:20:00|10626.6|10619.8|10633.1|10626.3|10634.9|10628.1|10623.6|10616.8|0
1586777100000|2020-04-13 11:25:00|10633.3|10626.5|10638.4|10631.6|10639|10632.2|10630.5|10623.7|0
1586777400000|2020-04-13 11:30:00|10638.5|10631.7|10647.2|10640.4|10650.3|10643.5|10638.5|10631.7|0
1586777700000|2020-04-13 11:35:00|10646.8|10640|10650.2|10643.4|10654.5|10647.7|10644.4|10637.6|0
1586778000000|2020-04-13 11:40:00|10649.3|10642.5|10633.7|10626.9|10649.3|10642.5|10633.7|10626.9|0
1586778300000|2020-04-13 11:45:00|10634.6|10627.8|10637.9|10631.1|10641.1|10634.3|10633.9|10627.1|0
1586778600000|2020-04-13 11:50:00|10639.6|10632.8|10657.6|10650.8|10660.2|10653.4|10639.6|10632.8|0
1586778900000|2020-04-13 11:55:00|10658.5|10651.7|10655.7|10648.9|10659.5|10652.7|10650.3|10643.5|0
1586779200000|2020-04-13 12:00:00|10655.8|10649|10649.8|10643|10661.3|10654.5|10644.2|10637.4|0
1586779500000|2020-04-13 12:05:00|10649.4|10642.6|10677.1|10670.3|10679.1|10672.3|10647.7|10640.9|0
1586779800000|2020-04-13 12:10:00|10677.2|10670.4|10668.1|10661.3|10678.1|10671.3|10667.4|10660.6|0
1586780100000|2020-04-13 12:15:00|10668.5|10661.7|10666.5|10659.7|10687|10680.2|10665.6|10658.8|0
1586780400000|2020-04-13 12:20:00|10666.9|10660.1|10666.3|10659.5|10671.2|10664.4|10651.1|10644.3|0
1586780700000|2020-04-13 12:25:00|10667.1|10660.3|10670.2|10663.4|10675.3|10668.5|10664.2|10657.4|0
1586781000000|2020-04-13 12:30:00|10671.5|10664.7|10681.9|10675.1|10683.7|10676.9|10665.8|10659|0
1586781300000|2020-04-13 12:35:00|10681.5|10674.7|10681.5|10674.7|10684.3|10677.5|10672.7|10665.9|0
1586781600000|2020-04-13 12:40:00|10680.7|10673.9|10666.5|10659.7|10682.4|10675.6|10660.3|10653.5|0
1586781900000|2020-04-13 12:45:00|10666.9|10660.1|10691.3|10684.5|10693.9|10687.1|10666.9|10660.1|0
1586782200000|2020-04-13 12:50:00|10690.5|10683.7|10684.3|10677.5|10701.3|10694.5|10682.6|10675.8|0
1586782500000|2020-04-13 12:55:00|10683.4|10676.6|10681.4|10674.6|10684|10677.2|10668.3|10661.5|0
1586782800000|2020-04-13 13:00:00|10681.3|10674.5|10687.8|10681|10688.7|10681.9|10680.2|10673.4|0
1586783100000|2020-04-13 13:05:00|10687|10680.2|10682.7|10675.9|10691.9|10685.1|10678.5|10671.7|0
1586783400000|2020-04-13 13:10:00|10681.9|10675.1|10688.9|10682.1|10693.9|10687.1|10681.9|10675.1|0
1586783700000|2020-04-13 13:15:00|10689.8|10683|10697.1|10690.3|10701.3|10694.5|10680.7|10673.9|0
1586784000000|2020-04-13 13:20:00|10697.6|10690.8|10700.3|10693.5|10709.4|10702.6|10697.6|10690.8|0
1586784300000|2020-04-13 13:25:00|10699.4|10692.6|10674.7|10667.9|10700.3|10693.5|10673|10666.2|0
1586784600000|2020-04-13 13:30:00|10673.8|10667|10638|10631.2|10684.3|10677.5|10632.6|10625.8|0
1586784900000|2020-04-13 13:35:00|10637.2|10630.4|10658.6|10651.8|10660|10653.2|10617.1|10610.3|0
1586785200000|2020-04-13 13:40:00|10657.8|10651|10603|10596.2|10661.2|10654.4|10601.5|10594.7|0
1586785500000|2020-04-13 13:45:00|10603.9|10597.1|10583.9|10577.1|10611.6|10604.8|10568.2|10561.4|0
1586785800000|2020-04-13 13:50:00|10583.8|10577|10591.7|10584.9|10606.1|10599.3|10580.1|10573.3|0
1586786100000|2020-04-13 13:55:00|10592.5|10585.7|10574.3|10567.5|10617.1|10610.3|10569.5|10562.7|0
1586786400000|2020-04-13 14:00:00|10575.1|10568.3|10612.5|10605.7|10617.1|10610.3|10569.2|10562.4|0
1586786700000|2020-04-13 14:05:00|10613.4|10606.6|10611.6|10604.8|10627.3|10620.5|10597.4|10590.6|0
1586787000000|2020-04-13 14:10:00|10612.5|10605.7|10600.1|10593.3|10618.5|10611.7|10589.4|10582.6|0
1586787300000|2020-04-13 14:15:00|10599.2|10592.4|10562.8|10556|10599.2|10592.4|10558.5|10551.7|0
1586787600000|2020-04-13 14:20:00|10565.4|10558.6|10536.4|10529.6|10576.7|10569.9|10536.3|10529.5|0
1586787900000|2020-04-13 14:25:00|10536.2|10529.4|10558.6|10551.8|10564.7|10557.9|10532.1|10525.3|0
1586788200000|2020-04-13 14:30:00|10559.5|10552.7|10561|10554.2|10568.6|10561.8|10543|10536.2|0
1586788500000|2020-04-13 14:35:00|10560.1|10553.3|10534.3|10527.5|10567|10560.2|10528.3|10521.5|0
1586788800000|2020-04-13 14:40:00|10533.5|10526.7|10526.2|10519.4|10541.6|10534.8|10523.3|10516.5|0
1586789100000|2020-04-13 14:45:00|10527.9|10521.1|10532.8|10526|10553|10546.2|10527.9|10521.1|0
1586789400000|2020-04-13 14:50:00|10533.6|10526.8|10521.6|10514.8|10545|10538.2|10514.4|10507.6|0
1586789700000|2020-04-13 14:55:00|10520.7|10513.9|10536|10529.2|10538.5|10531.7|10517.4|10510.6|0
1586790000000|2020-04-13 15:00:00|10536.9|10530.1|10521|10514.2|10536.9|10530.1|10506.6|10499.8|0
1586790300000|2020-04-13 15:05:00|10520.2|10513.4|10493.3|10486.5|10520.2|10513.4|10486.3|10479.5|0
1586790600000|2020-04-13 15:10:00|10494.2|10487.4|10514.6|10507.8|10518.4|10511.6|10494.2|10487.4|0
1586790900000|2020-04-13 15:15:00|10515.5|10508.7|10528.8|10522|10534.1|10527.3|10514.6|10507.8|0
1586791200000|2020-04-13 15:20:00|10529.7|10522.9|10543.5|10536.7|10546.1|10539.3|10519.3|10512.5|0
1586791500000|2020-04-13 15:25:00|10543|10536.2|10565.6|10558.8|10570.1|10563.3|10543|10536.2|0
1586791800000|2020-04-13 15:30:00|10566.4|10559.6|10553.8|10547|10568.1|10561.3|10542.4|10535.6|0
1586792100000|2020-04-13 15:35:00|10554.6|10547.8|10553.2|10546.4|10564.7|10557.9|10548.6|10541.8|0
1586792400000|2020-04-13 15:40:00|10554|10547.2|10543.4|10536.6|10555.8|10549|10534.6|10527.8|0
1586792700000|2020-04-13 15:45:00|10545.1|10538.3|10574.6|10567.8|10577|10570.2|10542.5|10535.7|0
1586793000000|2020-04-13 15:50:00|10574.1|10567.3|10578.1|10571.3|10580.8|10574|10566|10559.2|0
1586793300000|2020-04-13 15:55:00|10579|10572.2|10569.3|10562.5|10585.1|10578.3|10565.9|10559.1|0
1586793600000|2020-04-13 16:00:00|10568.5|10561.7|10596.3|10589.5|10596.5|10589.7|10562.3|10555.5|0
1586793900000|2020-04-13 16:05:00|10595.4|10588.6|10590.9|10584.1|10602.9|10596.1|10587.4|10580.6|0
1586794200000|2020-04-13 16:10:00|10590.5|10583.7|10607.7|10600.9|10607.7|10600.9|10585.4|10578.6|0
1586794500000|2020-04-13 16:15:00|10608.6|10601.8|10611.7|10604.9|10616.6|10609.8|10598.7|10591.9|0
1586794800000|2020-04-13 16:20:00|10611.8|10605|10599.4|10592.6|10614.4|10607.6|10596.1|10589.3|0
1586795100000|2020-04-13 16:25:00|10598.5|10591.7|10584.6|10577.8|10608.5|10601.7|10583.7|10576.9|0
1586795400000|2020-04-13 16:30:00|10583.7|10576.9|10566.2|10559.4|10583.7|10576.9|10565.3|10558.5|0
1586795700000|2020-04-13 16:35:00|10567|10560.2|10565.8|10559|10577.5|10570.7|10559.3|10552.5|0
1586796000000|2020-04-13 16:40:00|10566.2|10559.4|10575|10568.2|10581|10574.2|10565.4|10558.6|0
1586796300000|2020-04-13 16:45:00|10576.7|10569.9|10585.7|10578.9|10590|10583.2|10573.3|10566.5|0
1586796600000|2020-04-13 16:50:00|10583.1|10576.3|10549|10542.2|10583.1|10576.3|10549|10542.2|0
1586796900000|2020-04-13 16:55:00|10550.8|10544|10554.8|10548|10556.5|10549.7|10543.4|10536.6|0
1586797200000|2020-04-13 17:00:00|10555.6|10548.8|10547.1|10540.3|10555.6|10548.8|10539.1|10532.3|0
1586797500000|2020-04-13 17:05:00|10548|10541.2|10560.9|10554.1|10561.7|10554.9|10543.4|10536.6|0
1586797800000|2020-04-13 17:10:00|10561.7|10554.9|10536.9|10530.1|10562.6|10555.8|10529.3|10522.5|0
1586798100000|2020-04-13 17:15:00|10537.4|10530.6|10543.1|10536.3|10543.9|10537.1|10527.3|10520.5|0
1586798400000|2020-04-13 17:20:00|10543|10536.2|10537.1|10530.3|10543.9|10537.1|10531.9|10525.1|0
1586798700000|2020-04-13 17:25:00|10536.2|10529.4|10543.1|10536.3|10546.6|10539.8|10526.7|10519.9|0
1586799000000|2020-04-13 17:30:00|10542.3|10535.5|10554.7|10547.9|10560|10553.2|10536.2|10529.4|0
1586799300000|2020-04-13 17:35:00|10553.8|10547|10572.2|10565.4|10574.8|10568|10546.8|10540|0
1586799600000|2020-04-13 17:40:00|10571.7|10564.9|10577.9|10571.1|10584|10577.2|10567.4|10560.6|0
1586799900000|2020-04-13 17:45:00|10578.7|10571.9|10569.1|10562.3|10585|10578.2|10567.3|10560.5|0
1586800200000|2020-04-13 17:50:00|10570|10563.2|10591.3|10584.5|10592.2|10585.4|10569.1|10562.3|0
1586800500000|2020-04-13 17:55:00|10593.1|10586.3|10580.3|10573.5|10598|10591.2|10578.6|10571.8|0
1586800800000|2020-04-13 18:00:00|10581.5|10574.7|10588.9|10582.1|10595|10588.2|10571.6|10564.8|0
1586801100000|2020-04-13 18:05:00|10589.8|10583|10578.6|10571.8|10605.8|10599|10578.1|10571.3|0
1586801400000|2020-04-13 18:10:00|10580.3|10573.5|10549.5|10542.7|10582.9|10576.1|10547.2|10540.4|0
1586801700000|2020-04-13 18:15:00|10550|10543.2|10570.4|10563.6|10571.2|10564.4|10547.5|10540.7|0
1586802000000|2020-04-13 18:20:00|10571.2|10564.4|10559|10552.2|10571.2|10564.4|10547.7|10540.9|0
1586802300000|2020-04-13 18:25:00|10559.8|10553|10562.7|10555.9|10565|10558.2|10541.2|10534.4|0
1586802600000|2020-04-13 18:30:00|10563.6|10556.8|10572.3|10565.5|10576|10569.2|10560.1|10553.3|0
1586802900000|2020-04-13 18:35:00|10570.5|10563.7|10557.9|10551.1|10572.3|10565.5|10553.9|10547.1|0
1586803200000|2020-04-13 18:40:00|10560.5|10553.7|10553.6|10546.8|10562.7|10555.9|10544.9|10538.1|0
1586803500000|2020-04-13 18:45:00|10553.2|10546.4|10577.3|10570.5|10585.2|10578.4|10549.7|10542.9|0
1586803800000|2020-04-13 18:50:00|10575.6|10568.8|10575.4|10568.6|10584.2|10577.4|10568.6|10561.8|0
1586804100000|2020-04-13 18:55:00|10574.5|10567.7|10583.3|10576.5|10589.2|10582.4|10569.3|10562.5|0
1586804400000|2020-04-13 19:00:00|10583.4|10576.6|10554.3|10547.5|10585.1|10578.3|10549.7|10542.9|0
1586804700000|2020-04-13 19:05:00|10555.2|10548.4|10554.3|10547.5|10568.2|10561.4|10548.2|10541.4|0
1586805000000|2020-04-13 19:10:00|10555.1|10548.3|10562|10555.2|10570.8|10564|10549.1|10542.3|0
1586805300000|2020-04-13 19:15:00|10562.9|10556.1|10602.7|10595.9|10602.7|10595.9|10551.1|10544.3|0
1586805600000|2020-04-13 19:20:00|10601.8|10595|10598.8|10592|10613|10606.2|10588.8|10582|0
1586805900000|2020-04-13 19:25:00|10597.9|10591.1|10607.7|10600.9|10608.9|10602.1|10585.4|10578.6|0
1586806200000|2020-04-13 19:30:00|10608.5|10601.7|10633.7|10626.9|10636.6|10629.8|10599.1|10592.3|0
1586806500000|2020-04-13 19:35:00|10633.8|10627|10638.6|10631.8|10641.4|10634.6|10622.4|10615.6|0
1586806800000|2020-04-13 19:40:00|10637.8|10631|10650.5|10643.7|10650.5|10643.7|10624.7|10617.9|0
1586807100000|2020-04-13 19:45:00|10651.3|10644.5|10674.3|10667.5|10675.2|10668.4|10633.9|10627.1|0
1586807400000|2020-04-13 19:50:00|10663.5|10656.7|10647.6|10640.8|10663.5|10656.7|10616.6|10609.8|0
1586807700000|2020-04-13 19:55:00|10646.7|10639.9|10641.6|10634.8|10657.8|10651|10629.6|10622.8|0
1586808000000|2020-04-13 20:00:00|10642.5|10635.7|10643.7|10636.9|10657.7|10650.9|10637.9|10631.1|0
1586808300000|2020-04-13 20:05:00|10643.3|10636.5|10646.1|10639.3|10652.2|10645.4|10636.6|10629.8|0
1586808600000|2020-04-13 20:10:00|10646.9|10640.1|10661.8|10655|10664.2|10657.4|10638.7|10631.9|0
1586808900000|2020-04-13 20:15:00|10661.6|10654.8|10662|10655.2|10664|10657.2|10658.8|10652|0
1586809200000|2020-04-13 20:20:00|10661.4|10654.6|10660.1|10653.3|10661.8|10655|10660.1|10653.3|0
1586809500000|2020-04-13 20:25:00|10659|10652.2|10659.1|10652.3|10660.6|10653.8|10658.7|10651.9|0
1586809800000|2020-04-13 20:30:00|10659.8|10653|10649|10642.2|10662.4|10655.6|10644.6|10637.8|0
1586810100000|2020-04-13 20:35:00|10649.8|10643|10654.2|10647.4|10657.7|10650.9|10644.6|10637.8|0
1586810400000|2020-04-13 20:40:00|10653.4|10646.6|10659.1|10652.3|10663.5|10656.7|10653.4|10646.6|0
1586810700000|2020-04-13 20:45:00|10660|10653.2|10657.3|10650.5|10660.9|10654.1|10649.5|10642.7|0
1586811000000|2020-04-13 20:50:00|10655.6|10648.8|10659.9|10653.1|10659.9|10653.1|10653.8|10647|0
1586811300000|2020-04-13 20:55:00|10659|10652.2|10663|10656.2|10663.1|10656.3|10653.8|10647|0
1586811600000|2020-04-13 21:00:00|10663.1|10656.3|10661.9|10655.1|10663.3|10656.5|10660.9|10654.1|0
1586811900000|2020-04-13 21:05:00|10661.7|10654.9|10661.9|10655.1|10662.2|10655.4|10660.6|10653.8|0
1586812200000|2020-04-13 21:10:00|10662.2|10655.4|10662.6|10655.8|10662.6|10655.8|10661.9|10655.1|0
1586812500000|2020-04-13 21:15:00|10662.4|10655.6|10660.5|10653.7|10662.4|10655.6|10660.5|10653.7|0
1586812800000|2020-04-13 21:20:00|10661|10654.2|10660.6|10653.8|10661.1|10654.3|10660.5|10653.7|0
1586813100000|2020-04-13 21:25:00|10660|10653.2|10659.3|10652.5|10660.2|10653.4|10658.7|10651.9|0
1586813400000|2020-04-13 21:30:00|10659.5|10652.7|10660.1|10653.3|10660.3|10653.5|10656|10649.2|0
1586813700000|2020-04-13 21:35:00|10660.3|10653.5|10660.3|10653.5|10661.4|10654.6|10660.3|10653.5|0
1586814000000|2020-04-13 21:40:00|10659.8|10653|10660.5|10653.7|10660.9|10654.1|10659.8|10653|0
1586814300000|2020-04-13 21:45:00|10660.3|10653.5|10660.9|10654.1|10661|10654.2|10658.7|10651.9|0
1586814600000|2020-04-13 21:50:00|10662.8|10656|10664.4|10657.6|10665.5|10658.7|10662.1|10655.3|0
1586814900000|2020-04-13 21:55:00|10664.5|10657.7|10664.2|10657.4|10666.8|10660|10664|10657.2|0
1586815200000|2020-04-13 22:00:00|10662.5|10655.7|10665.2|10658.4|10679.4|10672.6|10659.2|10652.4|0
1586815500000|2020-04-13 22:05:00|10666.9|10660.1|10683.5|10676.7|10684.4|10677.6|10662.6|10655.8|0
1586815800000|2020-04-13 22:10:00|10683|10676.2|10663.3|10656.5|10685.2|10678.4|10661.6|10654.8|0
1586816100000|2020-04-13 22:15:00|10662.9|10656.1|10667.1|10660.3|10673.5|10666.7|10655.4|10648.6|0
1586816400000|2020-04-13 22:20:00|10667.6|10660.8|10672|10665.2|10683.3|10676.5|10666.7|10659.9|0
1586816700000|2020-04-13 22:25:00|10671.1|10664.3|10671.7|10664.9|10676|10669.2|10666.8|10660|0
1586817000000|2020-04-13 22:30:00|10672.5|10665.7|10681.8|10675|10683.4|10676.6|10668.2|10661.4|0
1586817300000|2020-04-13 22:35:00|10683.5|10676.7|10686.5|10679.7|10687|10680.2|10677.3|10670.5|0
1586817600000|2020-04-13 22:40:00|10687|10680.2|10680.9|10674.1|10691.6|10684.8|10680.1|10673.3|0
1586817900000|2020-04-13 22:45:00|10681.3|10674.5|10684.9|10678.1|10684.9|10678.1|10674.1|10667.3|0
1586818200000|2020-04-13 22:50:00|10684|10677.2|10684.7|10677.9|10686.5|10679.7|10680.4|10673.6|0
1586818500000|2020-04-13 22:55:00|10684.3|10677.5|10668|10661.2|10684.7|10677.9|10667.1|10660.3|0
1586818800000|2020-04-13 23:00:00|10667.5|10660.7|10670.9|10664.1|10672.2|10665.4|10665.4|10658.6|0
1586819100000|2020-04-13 23:05:00|10670.5|10663.7|10661.6|10654.8|10672.2|10665.4|10661.6|10654.8|0
1586819400000|2020-04-13 23:10:00|10662|10655.2|10659.9|10653.1|10667.1|10660.3|10659.4|10652.6|0
1586819700000|2020-04-13 23:15:00|10660.3|10653.5|10665|10658.2|10666.8|10660|10659|10652.2|0
1586820000000|2020-04-13 23:20:00|10665.9|10659.1|10665.8|10659|10667.7|10660.9|10662.7|10655.9|0
1586820300000|2020-04-13 23:25:00|10665.3|10658.5|10661.4|10654.6|10665.8|10659|10659.6|10652.8|0
1586820600000|2020-04-13 23:30:00|10662.2|10655.4|10658.5|10651.7|10663.1|10656.3|10656.1|10649.3|0
1586820900000|2020-04-13 23:35:00|10658|10651.2|10658.5|10651.7|10660.2|10653.4|10657.6|10650.8|0
1586821200000|2020-04-13 23:40:00|10657.6|10650.8|10656.7|10649.9|10660.2|10653.4|10655.9|10649.1|0
1586821500000|2020-04-13 23:45:00|10656.3|10649.5|10654.9|10648.1|10656.7|10649.9|10649.8|10643|0
1586821800000|2020-04-13 23:50:00|10655.3|10648.5|10656|10649.2|10657.2|10650.4|10651.4|10644.6|0
1586822100000|2020-04-13 23:55:00|10655.6|10648.8|10654.4|10647.6|10656.9|10650.1|10647.5|10640.7|0
1586822400000|2020-04-14 00:00:00|10653.5|10646.7|10630.8|10624|10653.5|10646.7|10624.4|10617.6|0
1586822700000|2020-04-14 00:05:00|10631.7|10624.9|10606.5|10599.7|10635.1|10628.3|10606.5|10599.7|0
1586823000000|2020-04-14 00:10:00|10607.4|10600.6|10583.3|10576.5|10614.3|10607.5|10582.1|10575.3|0
1586823300000|2020-04-14 00:15:00|10583.8|10577|10637.9|10632.1|10638.9|10633.1|10582.1|10575.3|156
1586823600000|2020-04-14 00:20:00|10638.2|10632.4|10619.2|10613.4|10638.2|10632.4|10615.7|10609.9|42
1586823900000|2020-04-14 00:25:00|10620.4|10614.6|10608.4|10602.6|10623.2|10617.4|10608.4|10602.6|49
1586824200000|2020-04-14 00:30:00|10608.2|10602.4|10643.7|10637.9|10643.7|10637.9|10608.2|10602.4|87
1586824500000|2020-04-14 00:35:00|10642.2|10636.4|10647.4|10641.6|10655.7|10649.9|10640.7|10634.9|83
1586824800000|2020-04-14 00:40:00|10647.2|10641.4|10640.2|10634.4|10653.4|10647.6|10640.2|10634.4|27
1586825100000|2020-04-14 00:45:00|10640.4|10634.6|10630.7|10624.9|10641.2|10635.4|10624.9|10619.1|46
1586825400000|2020-04-14 00:50:00|10630.9|10625.1|10636.2|10630.4|10636.2|10630.4|10626.9|10621.1|16
1586825700000|2020-04-14 00:55:00|10635.9|10630.1|10647.9|10642.1|10647.9|10642.1|10632.9|10627.1|43
1586826000000|2020-04-14 01:00:00|10647.7|10641.9|10650.4|10644.6|10655.4|10649.6|10643.9|10638.1|26
1586826300000|2020-04-14 01:05:00|10650.7|10644.9|10646.4|10640.6|10655.4|10649.6|10640.9|10635.1|15
1586826600000|2020-04-14 01:10:00|10647.4|10641.6|10658.7|10652.9|10660.2|10654.4|10647.2|10641.4|16
1586826900000|2020-04-14 01:15:00|10658.9|10653.1|10676.2|10670.4|10676.2|10670.4|10652.2|10646.4|24
1586827200000|2020-04-14 01:20:00|10676.4|10670.6|10671.4|10665.6|10680.4|10674.6|10671.4|10665.6|16
1586827500000|2020-04-14 01:25:00|10671.2|10665.4|10663.9|10658.1|10680.2|10674.4|10663.9|10658.1|14
1586827800000|2020-04-14 01:30:00|10663.4|10657.6|10687.9|10682.1|10689.9|10684.1|10655.2|10649.4|30
1586828100000|2020-04-14 01:35:00|10688.4|10682.6|10681.2|10675.4|10689.4|10683.6|10677.9|10672.1|26
1586828400000|2020-04-14 01:40:00|10681.7|10675.9|10687.9|10682.1|10696.9|10691.1|10681.4|10675.6|15
1586828700000|2020-04-14 01:45:00|10688.2|10682.4|10690.9|10685.1|10691.4|10685.6|10684.4|10678.6|16
1586829000000|2020-04-14 01:50:00|10691.2|10685.4|10744.9|10739.1|10752.2|10746.4|10687.7|10681.9|141
1586829300000|2020-04-14 01:55:00|10744.7|10738.9|10742.2|10736.4|10753.2|10747.4|10737.9|10732.1|63
1586829600000|2020-04-14 02:00:00|10741.9|10736.1|10750.9|10745.1|10759.2|10753.4|10741.9|10736.1|37
1586829900000|2020-04-14 02:05:00|10751.2|10745.4|10741.2|10735.4|10760.9|10755.1|10741.2|10735.4|22
1586830200000|2020-04-14 02:10:00|10743.4|10737.6|10738.9|10733.1|10743.4|10737.6|10732.2|10726.4|29
1586830500000|2020-04-14 02:15:00|10738.7|10732.9|10732.9|10727.1|10742.7|10736.9|10728.2|10722.4|36
1586830800000|2020-04-14 02:20:00|10732.2|10726.4|10736.7|10730.9|10741.2|10735.4|10730.7|10724.9|13
1586831100000|2020-04-14 02:25:00|10736.4|10730.6|10724.9|10719.1|10736.4|10730.6|10713.9|10708.1|49
1586831400000|2020-04-14 02:30:00|10725.2|10719.4|10752.7|10746.9|10756.9|10751.1|10725.2|10719.4|50
1586831700000|2020-04-14 02:35:00|10752.9|10747.1|10755.7|10749.9|10768.7|10762.9|10752.4|10746.6|53
1586832000000|2020-04-14 02:40:00|10757.2|10751.4|10751.7|10745.9|10758.2|10752.4|10751.4|10745.6|8
1586832300000|2020-04-14 02:45:00|10751.4|10745.6|10746.4|10740.6|10751.4|10745.6|10745.4|10739.6|7
1586832600000|2020-04-14 02:50:00|10746.7|10740.9|10747.4|10741.6|10751.7|10745.9|10745.9|10740.1|10
1586832900000|2020-04-14 02:55:00|10747.7|10741.9|10744.9|10739.1|10748.4|10742.6|10744.9|10739.1|4
1586833200000|2020-04-14 03:00:00|10745.2|10739.4|10739.7|10733.9|10747.9|10742.1|10739.4|10733.6|7
1586833500000|2020-04-14 03:05:00|10739.9|10734.1|10727.4|10721.6|10740.2|10734.4|10727.4|10721.6|28
1586833800000|2020-04-14 03:10:00|10729.2|10723.4|10736.2|10730.4|10740.2|10734.4|10726.9|10721.1|11
1586834100000|2020-04-14 03:15:00|10735.9|10730.1|10732.4|10726.6|10739.7|10733.9|10729.2|10723.4|6
1586834400000|2020-04-14 03:20:00|10732.2|10726.4|10733.9|10728.1|10740.2|10734.4|10728.9|10723.1|14
1586834700000|2020-04-14 03:25:00|10734.2|10728.4|10737.4|10731.6|10738.2|10732.4|10725.2|10719.4|9
1586835000000|2020-04-14 03:30:00|10736.9|10731.1|10736.7|10730.9|10739.2|10733.4|10728.7|10722.9|7
1586835300000|2020-04-14 03:35:00|10736.9|10731.1|10723.9|10718.1|10737.2|10731.4|10723.9|10718.1|12
1586835600000|2020-04-14 03:40:00|10723.7|10717.9|10719.2|10713.4|10727.4|10721.6|10719.2|10713.4|15
1586835900000|2020-04-14 03:45:00|10718.9|10713.1|10721.2|10715.4|10721.2|10715.4|10714.9|10709.1|15
1586836200000|2020-04-14 03:50:00|10720.9|10715.1|10721.4|10715.6|10724.2|10718.4|10720.2|10714.4|6
1586836500000|2020-04-14 03:55:00|10721.7|10715.9|10737.2|10731.4|10737.9|10732.1|10716.7|10710.9|36
1586836800000|2020-04-14 04:00:00|10738.4|10732.6|10748.2|10742.4|10752.7|10746.9|10738.4|10732.6|14
1586837100000|2020-04-14 04:05:00|10748.7|10742.9|10734.2|10728.4|10748.7|10742.9|10733.4|10727.6|13
1586837400000|2020-04-14 04:10:00|10737.7|10731.9|10753.4|10747.6|10754.7|10748.9|10737.7|10731.9|10
1586837700000|2020-04-14 04:15:00|10753.2|10747.4|10780.7|10774.9|10781.7|10775.9|10753.2|10747.4|46
1586838000000|2020-04-14 04:20:00|10781.4|10775.6|10787.7|10781.9|10795.4|10789.6|10781.2|10775.4|71
1586838300000|2020-04-14 04:25:00|10787.9|10782.1|10785.2|10779.4|10791.9|10786.1|10785.2|10779.4|14
1586838600000|2020-04-14 04:30:00|10784.9|10779.1|10793.7|10787.9|10794.7|10788.9|10784.4|10778.6|34
1586838900000|2020-04-14 04:35:00|10793.4|10787.6|10788.7|10782.9|10795.9|10790.1|10787.9|10782.1|5
1586839200000|2020-04-14 04:40:00|10788.2|10782.4|10782.7|10776.9|10794.2|10788.4|10781.4|10775.6|10
1586839500000|2020-04-14 04:45:00|10782.4|10776.6|10787.7|10781.9|10792.4|10786.6|10781.4|10775.6|12
1586839800000|2020-04-14 04:50:00|10788.4|10782.6|10790.7|10784.9|10791.2|10785.4|10788.2|10782.4|4
1586840100000|2020-04-14 04:55:00|10790.4|10784.6|10796.4|10790.6|10800.4|10794.6|10790.2|10784.4|18
1586840400000|2020-04-14 05:00:00|10796.7|10790.9|10782.7|10776.9|10796.7|10790.9|10781.9|10776.1|40
1586840700000|2020-04-14 05:05:00|10781.4|10775.6|10757.7|10751.9|10781.7|10775.9|10757.4|10751.6|72
1586841000000|2020-04-14 05:10:00|10757.4|10751.6|10755.7|10749.9|10764.9|10759.1|10754.4|10748.6|25
1586841300000|2020-04-14 05:15:00|10752.9|10747.1|10766.9|10761.1|10769.9|10764.1|10752.9|10747.1|60
1586841600000|2020-04-14 05:20:00|10767.4|10761.6|10761.2|10755.4|10774.4|10768.6|10757.2|10751.4|37
1586841900000|2020-04-14 05:25:00|10761.4|10755.6|10755.9|10750.1|10775.4|10769.6|10755.7|10749.9|43
1586842200000|2020-04-14 05:30:00|10755.7|10749.9|10774.7|10768.9|10779.7|10773.9|10755.2|10749.4|50
1586842500000|2020-04-14 05:35:00|10775.9|10770.1|10759.4|10753.6|10778.9|10773.1|10757.9|10752.1|75
1586842800000|2020-04-14 05:40:00|10759.2|10753.4|10749.7|10743.9|10767.4|10761.6|10749.4|10743.6|42
1586843100000|2020-04-14 05:45:00|10751.4|10745.6|10763.4|10757.6|10768.2|10762.4|10748.7|10742.9|51
1586843400000|2020-04-14 05:50:00|10764.9|10759.1|10760.4|10754.6|10765.2|10759.4|10749.7|10743.9|28
1586843700000|2020-04-14 05:55:00|10758.9|10753.1|10756.2|10750.4|10759.9|10754.1|10744.9|10739.1|92
1586844000000|2020-04-14 06:00:00|10755.2|10751.4|10752.2|10748.4|10755.9|10752.1|10729.9|10726.1|430
1586844300000|2020-04-14 06:05:00|10752.4|10748.6|10726.4|10722.6|10755.7|10751.9|10723.2|10719.4|460
1586844600000|2020-04-14 06:10:00|10726.7|10722.9|10725.9|10722.1|10744.2|10740.4|10722.2|10718.4|364
1586844900000|2020-04-14 06:15:00|10726.7|10722.9|10734.9|10731.1|10735.2|10731.4|10720.7|10716.9|230
1586845200000|2020-04-14 06:20:00|10734.7|10730.9|10719.4|10715.6|10737.9|10734.1|10718.2|10714.4|344
1586845500000|2020-04-14 06:25:00|10719.7|10715.9|10716.7|10712.9|10726.4|10722.6|10705.9|10702.1|459
1586845800000|2020-04-14 06:30:00|10717.2|10713.4|10722.2|10718.4|10731.4|10727.6|10715.2|10711.4|418
1586846100000|2020-04-14 06:35:00|10721.9|10718.1|10708.4|10704.6|10721.9|10718.1|10687.9|10684.1|583
1586846400000|2020-04-14 06:40:00|10707.9|10704.1|10710.7|10706.9|10715.7|10711.9|10700.4|10696.6|366
1586846700000|2020-04-14 06:45:00|10710.4|10706.6|10713.7|10709.9|10713.9|10710.1|10693.2|10689.4|416
1586847000000|2020-04-14 06:50:00|10713.9|10710.1|10722.9|10719.1|10726.7|10722.9|10706.9|10703.1|493
1586847300000|2020-04-14 06:55:00|10723.2|10719.4|10749.9|10746.1|10755.7|10751.9|10722.9|10719.1|788
1586847600000|2020-04-14 07:00:00|10749.4|10746.6|10739.2|10736.4|10751.2|10748.4|10733.4|10730.6|2690
1586847900000|2020-04-14 07:05:00|10740.7|10737.9|10696.7|10693.9|10748.2|10745.4|10691.2|10688.4|1420
1586848200000|2020-04-14 07:10:00|10696.9|10694.1|10701.7|10698.9|10711.7|10708.9|10690.4|10687.6|1130
1586848500000|2020-04-14 07:15:00|10701.9|10699.1|10697.2|10694.4|10723.4|10720.6|10694.9|10692.1|834
1586848800000|2020-04-14 07:20:00|10696.9|10694.1|10679.2|10676.4|10714.9|10712.1|10672.7|10669.9|1279
1586849100000|2020-04-14 07:25:00|10679.9|10677.1|10680.2|10677.4|10681.2|10678.4|10679.2|10676.4|9
1586850000000|2020-04-14 07:40:00|10679.6|10676.8|10679.6|10676.8|10679.6|10676.8|10679.6|10676.8|0
1586850300000|2020-04-14 07:45:00|10680.7|10673.9|10692.4|10685.6|10693.7|10686.9|10678.1|10671.3|0
1586850600000|2020-04-14 07:50:00|10692.9|10686.1|10689.1|10682.3|10695.1|10688.3|10683.6|10676.8|0
1586850900000|2020-04-14 07:55:00|10688.2|10681.4|10690.8|10684|10693.3|10686.5|10688.2|10681.4|0
1586851200000|2020-04-14 08:00:00|10689.9|10683.1|10693.2|10686.4|10696.4|10689.6|10679.6|10672.8|0
1586851500000|2020-04-14 08:05:00|10691.9|10685.1|10688.6|10681.8|10691.9|10685.1|10682.2|10675.4|0
1586851800000|2020-04-14 08:10:00|10689|10682.2|10681.2|10674.4|10689|10682.2|10677.8|10671|0
1586852100000|2020-04-14 08:15:00|10681.6|10674.8|10677.2|10670.4|10682.4|10675.6|10671.1|10664.3|0
1586852400000|2020-04-14 08:20:00|10676.8|10670|10690.4|10683.6|10690.4|10683.6|10676.4|10669.6|0
1586852700000|2020-04-14 08:25:00|10690.3|10683.5|10685.3|10678.5|10690.6|10683.8|10681.1|10674.3|0
1586853000000|2020-04-14 08:30:00|10686.2|10679.4|10681.7|10674.9|10687.2|10680.4|10679.5|10672.7|0
1586853300000|2020-04-14 08:35:00|10682.1|10675.3|10690.6|10683.8|10695.2|10688.4|10681.7|10674.9|0
1586853600000|2020-04-14 08:40:00|10691.5|10684.7|10686.9|10680.1|10697.4|10690.6|10686.1|10679.3|0
1586853900000|2020-04-14 08:45:00|10686.1|10679.3|10680.6|10673.8|10688.2|10681.4|10679.7|10672.9|0
1586854200000|2020-04-14 08:50:00|10680.3|10673.5|10672.3|10665.5|10680.3|10673.5|10672.3|10665.5|0
1586854500000|2020-04-14 08:55:00|10671.4|10664.6|10676.3|10669.5|10676.4|10669.6|10665.8|10659|0
1586854800000|2020-04-14 09:00:00|10677.2|10670.4|10675.4|10668.6|10678.1|10671.3|10672.8|10666|0
1586855100000|2020-04-14 09:05:00|10675|10668.2|10686.3|10679.5|10688.3|10681.5|10673.7|10666.9|0
1586855400000|2020-04-14 09:10:00|10686.4|10679.6|10697.7|10690.9|10700.3|10693.5|10685.4|10678.6|0
1586855700000|2020-04-14 09:15:00|10698.6|10691.8|10698.9|10692.1|10699.8|10693|10691.8|10685|0
1586856000000|2020-04-14 09:20:00|10699.3|10692.5|10693.1|10686.3|10699.8|10693|10692.1|10685.3|0
1586856300000|2020-04-14 09:25:00|10693.5|10686.7|10702.3|10695.5|10709.3|10702.5|10690.2|10683.4|0
1586856600000|2020-04-14 09:30:00|10701.9|10695.1|10714.9|10708.1|10714.9|10708.1|10701.9|10695.1|0
1586856900000|2020-04-14 09:35:00|10714.4|10707.6|10702.2|10695.4|10714.4|10707.6|10696|10689.2|0
1586857200000|2020-04-14 09:40:00|10701.3|10694.5|10700|10693.2|10704.2|10697.4|10696.9|10690.1|0
1586857500000|2020-04-14 09:45:00|10700.1|10693.3|10704.5|10697.7|10706.9|10700.1|10697.1|10690.3|0
1586857800000|2020-04-14 09:50:00|10704.8|10698|10697|10690.2|10704.9|10698.1|10694.7|10687.9|0
1586858100000|2020-04-14 09:55:00|10696.6|10689.8|10696.8|10690|10698.1|10691.3|10689.5|10682.7|0
1586858400000|2020-04-14 10:00:00|10696.4|10689.6|10695.2|10688.4|10699.9|10693.1|10691.5|10684.7|0
1586858700000|2020-04-14 10:05:00|10696|10689.2|10689.9|10683.1|10696.1|10689.3|10685.1|10678.3|0
1586859000000|2020-04-14 10:10:00|10689.8|10683|10691.7|10684.9|10699|10692.2|10688.2|10681.4|0
1586859300000|2020-04-14 10:15:00|10692.6|10685.8|10690.8|10684|10695.5|10688.7|10687.4|10680.6|0
1586859600000|2020-04-14 10:20:00|10690.9|10684.1|10700.1|10693.3|10701.1|10694.3|10684.3|10677.5|0
1586859900000|2020-04-14 10:25:00|10699.7|10692.9|10701.7|10694.9|10703|10696.2|10698.9|10692.1|0
1586860200000|2020-04-14 10:30:00|10700.9|10694.1|10694|10687.2|10706.3|10699.5|10692.3|10685.5|0
1586860500000|2020-04-14 10:35:00|10694.9|10688.1|10698.8|10692|10700.1|10693.3|10694|10687.2|0
1586860800000|2020-04-14 10:40:00|10698.4|10691.6|10690.3|10683.5|10698.4|10691.6|10689.4|10682.6|0
1586861100000|2020-04-14 10:45:00|10691.2|10684.4|10671.6|10664.8|10693.6|10686.8|10670.2|10663.4|0
1586861400000|2020-04-14 10:50:00|10672|10665.2|10679.6|10672.8|10682.1|10675.3|10666.2|10659.4|1
1586861700000|2020-04-14 10:55:00|10680|10673.2|10687.4|10680.6|10693|10686.2|10676.2|10669.4|64
1586862000000|2020-04-14 11:00:00|10688.2|10681.4|10697.8|10691|10698.9|10692.1|10688.2|10681.4|0
1586862300000|2020-04-14 11:05:00|10697.4|10690.6|10694.1|10687.3|10701.9|10695.1|10691.7|10684.9|0
1586862600000|2020-04-14 11:10:00|10693.7|10686.9|10686.6|10679.8|10694.1|10687.3|10677.8|10671|0
1586862900000|2020-04-14 11:15:00|10686.2|10679.4|10672.7|10665.9|10686.7|10679.9|10672.7|10665.9|0
1586863200000|2020-04-14 11:20:00|10671.9|10665.1|10685|10678.2|10686.3|10679.5|10671|10664.2|0
1586863500000|2020-04-14 11:25:00|10685.9|10679.1|10690.1|10683.3|10690.4|10683.6|10680.7|10673.9|0
1586863800000|2020-04-14 11:30:00|10689.2|10682.4|10689.2|10682.4|10691.8|10685|10686.3|10679.5|0
1586864100000|2020-04-14 11:35:00|10688.3|10681.5|10708.4|10701.6|10710.7|10703.9|10685.7|10678.9|0
1586864400000|2020-04-14 11:40:00|10709.2|10702.4|10717.8|10711|10718.3|10711.5|10704|10697.2|0
1586864700000|2020-04-14 11:45:00|10718.7|10711.9|10720.2|10713.4|10727.1|10720.3|10716.7|10709.9|0
1586865000000|2020-04-14 11:50:00|10720.1|10713.3|10714.7|10707.9|10726.4|10719.6|10712.3|10705.5|0
1586865300000|2020-04-14 11:55:00|10714.6|10707.8|10722|10715.2|10725.1|10718.3|10710.6|10703.8|0
1586865600000|2020-04-14 12:00:00|10721.1|10714.3|10732|10725.2|10732.7|10725.9|10717.7|10710.9|0
1586865900000|2020-04-14 12:05:00|10734.5|10727.7|10711.8|10709|10741.3|10738.5|10711.3|10708.5|1273
1586866200000|2020-04-14 12:10:00|10711.6|10708.8|10711.3|10708.5|10728.8|10726|10688.3|10685.5|1016
1586866500000|2020-04-14 12:15:00|10711.6|10708.8|10729.3|10726.5|10729.8|10727|10706.6|10703.8|625
1586866800000|2020-04-14 12:20:00|10729.1|10726.3|10718.6|10715.8|10729.8|10727|10706.6|10703.8|730
1586867100000|2020-04-14 12:25:00|10718.1|10715.3|10702.8|10700|10718.1|10715.3|10701.6|10698.8|525
1586867400000|2020-04-14 12:30:00|10703.1|10700.3|10695.6|10692.8|10703.6|10700.8|10680.6|10677.8|710
1586867700000|2020-04-14 12:35:00|10695.8|10693|10683.1|10680.3|10701.8|10699|10678.8|10676|493
1586868000000|2020-04-14 12:40:00|10682.8|10680|10668.8|10666|10682.8|10680|10659.3|10656.5|695
1586868300000|2020-04-14 12:45:00|10670.6|10667.8|10686.1|10683.3|10687.8|10685|10664.6|10661.8|533
1586868600000|2020-04-14 12:50:00|10685.8|10683|10690.8|10688|10693.3|10690.5|10683.3|10680.5|429
1586868900000|2020-04-14 12:55:00|10691.1|10688.3|10675.8|10673|10694.8|10692|10675.1|10672.3|729
1586869200000|2020-04-14 13:00:00|10676.6|10673.8|10683.1|10680.3|10689.6|10686.8|10670.6|10667.8|530
1586869500000|2020-04-14 13:05:00|10683.3|10680.5|10693.6|10690.8|10695.1|10692.3|10681.1|10678.3|486
1586869800000|2020-04-14 13:10:00|10693.8|10691|10726.8|10724|10727.6|10724.8|10692.3|10689.5|793
1586870100000|2020-04-14 13:15:00|10726.6|10723.8|10743.8|10741|10744.6|10741.8|10718.3|10715.5|696
1586870400000|2020-04-14 13:20:00|10745.6|10742.8|10728.1|10725.3|10746.6|10743.8|10726.1|10723.3|634
1586870700000|2020-04-14 13:25:00|10729.1|10726.3|10719.3|10716.5|10735.6|10732.8|10713.1|10710.3|501
1586871000000|2020-04-14 13:30:00|10718.6|10715.8|10725.3|10722.5|10727.3|10724.5|10699.1|10696.3|1109
1586871300000|2020-04-14 13:35:00|10724.8|10722|10724.8|10722|10741.3|10738.5|10721.1|10718.3|787
1586871600000|2020-04-14 13:40:00|10725.1|10722.3|10743.3|10740.5|10745.1|10742.3|10718.8|10716|570
1586871900000|2020-04-14 13:45:00|10743.6|10740.8|10757.8|10755|10760.1|10757.3|10731.6|10728.8|1076
1586872200000|2020-04-14 13:50:00|10758.1|10755.3|10777.8|10775|10782.8|10780|10758.1|10755.3|1005
1586872500000|2020-04-14 13:55:00|10778.1|10775.3|10795.6|10792.8|10803.1|10800.3|10775.3|10772.5|1138
1586872800000|2020-04-14 14:00:00|10795.8|10793|10781.1|10778.3|10798.6|10795.8|10780.8|10778|1455
1586873100000|2020-04-14 14:05:00|10780.8|10778|10780.6|10777.8|10787.8|10785|10772.3|10769.5|820
1586873400000|2020-04-14 14:10:00|10779.3|10776.5|10793.6|10790.8|10804.3|10801.5|10777.8|10775|696
1586873700000|2020-04-14 14:15:00|10792.8|10790|10825.1|10822.3|10825.8|10823|10792.6|10789.8|957
1586874000000|2020-04-14 14:20:00|10825.3|10822.5|10808.1|10805.3|10826.8|10824|10802.6|10799.8|784
1586874300000|2020-04-14 14:25:00|10808.3|10805.5|10793.6|10790.8|10815.1|10812.3|10789.1|10786.3|887
1586874600000|2020-04-14 14:30:00|10792.6|10789.8|10763.3|10760.5|10796.1|10793.3|10758.3|10755.5|970
1586874900000|2020-04-14 14:35:00|10763.8|10761|10761.1|10758.3|10786.6|10783.8|10759.6|10756.8|628
1586875200000|2020-04-14 14:40:00|10761.3|10758.5|10771.6|10768.8|10773.6|10770.8|10751.8|10749|634
1586875500000|2020-04-14 14:45:00|10771.3|10768.5|10775.8|10773|10784.8|10782|10761.6|10758.8|991
1586875800000|2020-04-14 14:50:00|10775.1|10772.3|10754.8|10752|10777.3|10774.5|10754.8|10752|736
1586876100000|2020-04-14 14:55:00|10755.1|10752.3|10747.3|10744.5|10768.8|10766|10746.3|10743.5|618
1586876400000|2020-04-14 15:00:00|10747.6|10744.8|10746.6|10743.8|10776.6|10773.8|10745.3|10742.5|784
1586876700000|2020-04-14 15:05:00|10746.3|10743.5|10737.1|10734.3|10751.8|10749|10729.8|10727|940
1586877000000|2020-04-14 15:10:00|10736.1|10733.3|10724.6|10721.8|10748.1|10745.3|10712.8|10710|886
1586877300000|2020-04-14 15:15:00|10724.3|10721.5|10707.3|10704.5|10729.1|10726.3|10706.6|10703.8|838
1586877600000|2020-04-14 15:20:00|10707.1|10704.3|10742.3|10739.5|10742.6|10739.8|10706.3|10703.5|950
1586877900000|2020-04-14 15:25:00|10742.6|10739.8|10711.7|10708.9|10751.1|10748.3|10696.4|10693.6|1882
1586878200000|2020-04-14 15:30:00|10712.2|10708.4|10713.2|10709.4|10737.2|10733.4|10706.7|10702.9|2404
1586878500000|2020-04-14 15:35:00|10712.7|10708.9|10702.4|10698.6|10712.9|10709.1|10691.4|10687.6|1723
1586878800000|2020-04-14 15:40:00|10702.9|10699.1|10712.4|10708.6|10719.2|10715.4|10691.9|10688.1|866
1586879100000|2020-04-14 15:45:00|10712.7|10708.9|10699.4|10695.6|10713.4|10709.6|10692.2|10688.4|474
1586879400000|2020-04-14 15:50:00|10699.7|10695.9|10710.7|10706.9|10710.9|10707.1|10690.9|10687.1|546
1586879700000|2020-04-14 15:55:00|10710.4|10706.6|10694.9|10691.1|10710.7|10706.9|10686.7|10682.9|386
1586880000000|2020-04-14 16:00:00|10696.2|10692.4|10730.9|10727.1|10734.7|10730.9|10696.2|10692.4|587
1586880300000|2020-04-14 16:05:00|10731.2|10727.4|10726.4|10722.6|10732.7|10728.9|10721.9|10718.1|650
1586880600000|2020-04-14 16:10:00|10726.7|10722.9|10719.9|10716.1|10728.2|10724.4|10717.7|10713.9|259
1586880900000|2020-04-14 16:15:00|10720.2|10716.4|10747.9|10744.1|10755.7|10751.9|10718.2|10714.4|784
1586881200000|2020-04-14 16:20:00|10747.2|10743.4|10750.9|10747.1|10756.4|10752.6|10746.9|10743.1|331
1586881500000|2020-04-14 16:25:00|10751.2|10747.4|10741.2|10737.4|10753.9|10750.1|10738.4|10734.6|354
1586881800000|2020-04-14 16:30:00|10741.4|10737.6|10734.2|10730.4|10747.9|10744.1|10733.7|10729.9|277
1586882100000|2020-04-14 16:35:00|10734.4|10730.6|10732.9|10729.1|10742.2|10738.4|10731.7|10727.9|215
1586882400000|2020-04-14 16:40:00|10733.2|10729.4|10736.4|10732.6|10742.4|10738.6|10732.9|10729.1|245
1586882700000|2020-04-14 16:45:00|10736.2|10732.4|10739.2|10735.4|10744.7|10740.9|10732.4|10728.6|254
1586883000000|2020-04-14 16:50:00|10739.4|10735.6|10742.7|10738.9|10744.4|10740.6|10735.9|10732.1|148
1586883300000|2020-04-14 16:55:00|10742.9|10739.1|10732.7|10728.9|10745.9|10742.1|10732.7|10728.9|185
1586883600000|2020-04-14 17:00:00|10732.9|10729.1|10728.2|10724.4|10736.2|10732.4|10720.9|10717.1|196
1586883900000|2020-04-14 17:05:00|10728.4|10724.6|10722.9|10719.1|10730.4|10726.6|10722.7|10718.9|112
1586884200000|2020-04-14 17:10:00|10722.7|10718.9|10728.7|10724.9|10734.7|10730.9|10720.4|10716.6|314
1586884500000|2020-04-14 17:15:00|10728.9|10725.1|10722.7|10718.9|10729.9|10726.1|10721.4|10717.6|164
1586884800000|2020-04-14 17:20:00|10722.9|10719.1|10733.2|10729.4|10733.4|10729.6|10720.2|10716.4|153
1586885100000|2020-04-14 17:25:00|10732.9|10729.1|10728.7|10724.9|10735.2|10731.4|10726.2|10722.4|124
1586885400000|2020-04-14 17:30:00|10728.4|10724.6|10737.7|10733.9|10742.2|10738.4|10728.4|10724.6|173
1586885700000|2020-04-14 17:35:00|10737.9|10734.1|10729.9|10726.1|10738.2|10734.4|10724.2|10720.4|176
1586886000000|2020-04-14 17:40:00|10729.7|10725.9|10726.7|10722.9|10734.2|10730.4|10725.9|10722.1|107
1586886300000|2020-04-14 17:45:00|10727.9|10724.1|10736.7|10732.9|10738.9|10735.1|10726.7|10722.9|137
1586886600000|2020-04-14 17:50:00|10736.4|10732.6|10742.7|10738.9|10746.9|10743.1|10734.7|10730.9|163
1586886900000|2020-04-14 17:55:00|10742.4|10738.6|10739.9|10736.1|10743.9|10740.1|10736.4|10732.6|138
1586887200000|2020-04-14 18:00:00|10739.7|10735.9|10736.2|10732.4|10740.7|10736.9|10731.9|10728.1|121
1586887500000|2020-04-14 18:05:00|10735.9|10732.1|10733.2|10729.4|10736.9|10733.1|10730.7|10726.9|119
1586887800000|2020-04-14 18:10:00|10732.9|10729.1|10739.7|10735.9|10740.9|10737.1|10732.9|10729.1|106
1586888100000|2020-04-14 18:15:00|10739.9|10736.1|10751.7|10747.9|10753.2|10749.4|10737.7|10733.9|163
1586888400000|2020-04-14 18:20:00|10751.4|10747.6|10749.7|10745.9|10753.2|10749.4|10748.2|10744.4|132
1586888700000|2020-04-14 18:25:00|10749.9|10746.1|10736.4|10732.6|10750.7|10746.9|10734.2|10730.4|133
1586889000000|2020-04-14 18:30:00|10736.7|10732.9|10734.7|10730.9|10742.2|10738.4|10729.9|10726.1|170
1586889300000|2020-04-14 18:35:00|10734.4|10730.6|10735.7|10731.9|10740.7|10736.9|10732.7|10728.9|89
1586889600000|2020-04-14 18:40:00|10736.2|10732.4|10732.7|10728.9|10742.2|10738.4|10730.9|10727.1|147
1586889900000|2020-04-14 18:45:00|10732.9|10729.1|10732.7|10728.9|10736.7|10732.9|10728.7|10724.9|109
1586890200000|2020-04-14 18:50:00|10732.9|10729.1|10738.2|10734.4|10744.4|10740.6|10731.9|10728.1|120
1586890500000|2020-04-14 18:55:00|10736.9|10733.1|10737.9|10734.1|10742.7|10738.9|10734.7|10730.9|76
1586890800000|2020-04-14 19:00:00|10739.9|10736.1|10718.9|10715.1|10739.9|10736.1|10718.4|10714.6|245
1586891100000|2020-04-14 19:05:00|10717.7|10713.9|10710.7|10706.9|10719.9|10716.1|10705.4|10701.6|238
1586891400000|2020-04-14 19:10:00|10710.9|10707.1|10713.9|10710.1|10714.9|10711.1|10704.4|10700.6|229
1586891700000|2020-04-14 19:15:00|10713.7|10709.9|10715.2|10711.4|10715.2|10711.4|10699.7|10695.9|244
1586892000000|2020-04-14 19:20:00|10714.9|10711.1|10704.4|10700.6|10714.9|10711.1|10696.2|10692.4|238
1586892300000|2020-04-14 19:25:00|10704.2|10700.4|10720.4|10716.6|10722.7|10718.9|10702.9|10699.1|254
1586892600000|2020-04-14 19:30:00|10720.2|10716.4|10722.4|10718.6|10732.4|10728.6|10716.2|10712.4|249
1586892900000|2020-04-14 19:35:00|10722.2|10718.4|10729.7|10725.9|10729.9|10726.1|10720.7|10716.9|198
1586893200000|2020-04-14 19:40:00|10729.9|10726.1|10726.2|10722.4|10737.2|10733.4|10724.9|10721.1|215
1586893500000|2020-04-14 19:45:00|10726.4|10722.6|10741.7|10737.9|10744.2|10740.4|10723.2|10719.4|252
1586893800000|2020-04-14 19:50:00|10741.9|10738.1|10731.4|10727.6|10750.4|10746.6|10727.2|10723.4|571
1586894100000|2020-04-14 19:55:00|10731.2|10727.4|10727.4|10723.6|10732.9|10729.1|10721.7|10717.9|208
1586894400000|2020-04-14 20:00:00|10727.8|10721|10735.6|10728.8|10741.8|10735|10726.1|10719.3|9
1586894700000|2020-04-14 20:05:00|10736.5|10729.7|10743.1|10736.3|10745.9|10739.1|10735.6|10728.8|0
1586895000000|2020-04-14 20:10:00|10744|10737.2|10751.4|10744.6|10755|10748.2|10742.2|10735.4|0
1586895300000|2020-04-14 20:15:00|10751.5|10744.7|10752.2|10745.4|10752.9|10746.1|10750.8|10744|0
1586895600000|2020-04-14 20:20:00|10751.9|10745.1|10751.1|10744.3|10753.2|10746.4|10750.8|10744|0
1586895900000|2020-04-14 20:25:00|10751|10744.2|10749.4|10742.6|10751.1|10744.3|10748.7|10741.9|0
1586896200000|2020-04-14 20:30:00|10749.6|10742.8|10744.3|10737.5|10752.1|10745.3|10741.7|10734.9|0
1586896500000|2020-04-14 20:35:00|10743.5|10736.7|10752.9|10746.1|10753.8|10747|10743.5|10736.7|0
1586896800000|2020-04-14 20:40:00|10753.8|10747|10752.7|10745.9|10753.8|10747|10750.2|10743.4|0
1586897100000|2020-04-14 20:45:00|10751.9|10745.1|10753.2|10746.4|10755.1|10748.3|10751|10744.2|0
1586897400000|2020-04-14 20:50:00|10754.1|10747.3|10753.2|10746.4|10754.9|10748.1|10750.6|10743.8|0
1586897700000|2020-04-14 20:55:00|10754|10747.2|10755.6|10748.8|10756.6|10749.8|10750.6|10743.8|0
1586898000000|2020-04-14 21:00:00|10755.5|10748.7|10757|10750.2|10757.2|10750.4|10754|10747.2|0
1586898300000|2020-04-14 21:05:00|10757.1|10750.3|10755.2|10748.4|10758|10751.2|10754.5|10747.7|0
1586898600000|2020-04-14 21:10:00|10755.9|10749.1|10755.5|10748.7|10756.2|10749.4|10754|10747.2|0
1586898900000|2020-04-14 21:15:00|10755.6|10748.8|10758.5|10751.7|10759.3|10752.5|10755.4|10748.6|0
1586899200000|2020-04-14 21:20:00|10758.7|10751.9|10759.5|10752.7|10760|10753.2|10758.3|10751.5|0
1586899500000|2020-04-14 21:25:00|10759.7|10752.9|10759.5|10752.7|10759.8|10753|10759.2|10752.4|0
1586899800000|2020-04-14 21:30:00|10760.4|10753.6|10758.6|10751.8|10760.9|10754.1|10758.6|10751.8|0
1586900100000|2020-04-14 21:35:00|10758.5|10751.7|10758.6|10751.8|10759|10752.2|10757.9|10751.1|0
1586900400000|2020-04-14 21:40:00|10758.8|10752|10755.8|10749|10758.8|10752|10755.7|10748.9|0
1586900700000|2020-04-14 21:45:00|10755.7|10748.9|10756.5|10749.7|10757|10750.2|10754.2|10747.4|0
1586901000000|2020-04-14 21:50:00|10755.4|10748.6|10756.5|10749.7|10757.3|10750.5|10755.4|10748.6|0
1586901300000|2020-04-14 21:55:00|10755.3|10748.5|10758.2|10751.4|10758.2|10751.4|10754.2|10747.4|0
1586901600000|2020-04-14 22:00:00|10759.8|10753|10744.7|10737.9|10759.8|10753|10739.2|10732.4|0
1586901900000|2020-04-14 22:05:00|10745.1|10738.3|10746.5|10739.7|10750.3|10743.5|10744.3|10737.5|0
1586902200000|2020-04-14 22:10:00|10746.9|10740.1|10737.2|10730.4|10746.9|10740.1|10732.5|10725.7|0
1586902500000|2020-04-14 22:15:00|10738|10731.2|10735.5|10728.7|10744.8|10738|10734.6|10727.8|0
1586902800000|2020-04-14 22:20:00|10736.3|10729.5|10743.1|10736.3|10743.1|10736.3|10735.5|10728.7|0
1586903100000|2020-04-14 22:25:00|10745.2|10738.4|10750|10743.2|10752|10745.2|10744.8|10738|0
1586903400000|2020-04-14 22:30:00|10749.5|10742.7|10750|10743.2|10750|10743.2|10747.4|10740.6|0
1586903700000|2020-04-14 22:35:00|10749.1|10742.3|10743.2|10736.4|10751.7|10744.9|10743.2|10736.4|0
1586904000000|2020-04-14 22:40:00|10742.4|10735.6|10744.1|10737.3|10744.9|10738.1|10741.5|10734.7|0
1586904300000|2020-04-14 22:45:00|10743.2|10736.4|10742.4|10735.6|10745.8|10739|10742.4|10735.6|0
1586904600000|2020-04-14 22:50:00|10742.8|10736|10740.6|10733.8|10743.2|10736.4|10739.8|10733|0
1586904900000|2020-04-14 22:55:00|10740.2|10733.4|10737.2|10730.4|10740.2|10733.4|10736.3|10729.5|0
1586905200000|2020-04-14 23:00:00|10736.4|10729.6|10732.4|10725.6|10744.8|10738|10732.2|10725.4|0
1586905500000|2020-04-14 23:05:00|10733.3|10726.5|10728.2|10721.4|10734.1|10727.3|10728.2|10721.4|0
1586905800000|2020-04-14 23:10:00|10729.1|10722.3|10729.2|10722.4|10733.7|10726.9|10728.2|10721.4|0
1586906100000|2020-04-14 23:15:00|10728.8|10722|10722.3|10715.5|10730|10723.2|10718.9|10712.1|0
1586906400000|2020-04-14 23:20:00|10721.8|10715|10720.5|10713.7|10723.1|10716.3|10718.8|10712|0
1586906700000|2020-04-14 23:25:00|10719.7|10712.9|10719.7|10712.9|10723.9|10717.1|10718.8|10712|0
1586907000000|2020-04-14 23:30:00|10718.8|10712|10714.6|10707.8|10723.9|10717.1|10711.5|10704.7|0
1586907300000|2020-04-14 23:35:00|10714.5|10707.7|10714.3|10707.5|10716.9|10710.1|10711.1|10704.3|0
1586907600000|2020-04-14 23:40:00|10714.7|10707.9|10721.7|10714.9|10722.6|10715.8|10714.3|10707.5|0
1586907900000|2020-04-14 23:45:00|10720.9|10714.1|10723.4|10716.6|10728.9|10722.1|10720.9|10714.1|0
1586908200000|2020-04-14 23:50:00|10723|10716.2|10723.9|10717.1|10728.1|10721.3|10721.3|10714.5|0
1586908500000|2020-04-14 23:55:00|10724.3|10717.5|10717.1|10710.3|10724.3|10717.5|10715.4|10708.6|0
1586908800000|2020-04-15 00:00:00|10716.3|10709.5|10709.6|10702.8|10717.1|10710.3|10706.1|10699.3|0
1586909100000|2020-04-15 00:05:00|10709.1|10702.3|10713.2|10706.4|10714.9|10708.1|10702|10695.2|0
1586909400000|2020-04-15 00:10:00|10712.8|10706|10720|10713.2|10720|10713.2|10711.5|10704.7|0
1586909700000|2020-04-15 00:15:00|10719.2|10712.4|10724.2|10718.4|10733.9|10728.1|10716.6|10709.8|31
1586910000000|2020-04-15 00:20:00|10723.9|10718.1|10706.2|10700.4|10723.9|10718.1|10697.4|10691.6|25
1586910300000|2020-04-15 00:25:00|10705.7|10699.9|10699.4|10693.6|10707.9|10702.1|10690.9|10685.1|23
1586910600000|2020-04-15 00:30:00|10699.7|10693.9|10697.4|10691.6|10708.7|10702.9|10697.4|10691.6|41
1586910900000|2020-04-15 00:35:00|10698.4|10692.6|10694.7|10688.9|10698.7|10692.9|10687.9|10682.1|40
1586911200000|2020-04-15 00:40:00|10694.9|10689.1|10704.9|10699.1|10705.2|10699.4|10683.2|10677.4|49
1586911500000|2020-04-15 00:45:00|10705.4|10699.6|10703.7|10697.9|10705.4|10699.6|10695.7|10689.9|32
1586911800000|2020-04-15 00:50:00|10704.7|10698.9|10714.9|10709.1|10716.4|10710.6|10703.4|10697.6|21
1586912100000|2020-04-15 00:55:00|10714.7|10708.9|10721.9|10716.1|10725.7|10719.9|10714.7|10708.9|36
1586912400000|2020-04-15 01:00:00|10722.2|10716.4|10720.7|10714.9|10722.2|10716.4|10711.7|10705.9|13
1586912700000|2020-04-15 01:05:00|10720.9|10715.1|10712.9|10707.1|10721.2|10715.4|10704.7|10698.9|23
1586913000000|2020-04-15 01:10:00|10713.2|10707.4|10716.2|10710.4|10716.7|10710.9|10709.2|10703.4|22
1586913300000|2020-04-15 01:15:00|10715.9|10710.1|10705.4|10699.6|10715.9|10710.1|10704.2|10698.4|19
1586913600000|2020-04-15 01:20:00|10707.9|10702.1|10703.4|10697.6|10713.9|10708.1|10703.4|10697.6|32
1586913900000|2020-04-15 01:25:00|10702.7|10696.9|10708.4|10702.6|10713.9|10708.1|10702.7|10696.9|5
1586914200000|2020-04-15 01:30:00|10708.7|10702.9|10716.4|10710.6|10719.9|10714.1|10708.7|10702.9|26
1586914500000|2020-04-15 01:35:00|10715.9|10710.1|10717.7|10711.9|10718.7|10712.9|10712.9|10707.1|14
1586914800000|2020-04-15 01:40:00|10717.4|10711.6|10722.2|10716.4|10724.2|10718.4|10717.2|10711.4|25
1586915100000|2020-04-15 01:45:00|10721.7|10715.9|10717.4|10711.6|10721.9|10716.1|10715.9|10710.1|12
1586915400000|2020-04-15 01:50:00|10717.7|10711.9|10722.9|10717.1|10724.9|10719.1|10717.7|10711.9|12
1586915700000|2020-04-15 01:55:00|10721.4|10715.6|10722.7|10716.9|10723.2|10717.4|10718.2|10712.4|13
1586916000000|2020-04-15 02:00:00|10722.9|10717.1|10715.4|10709.6|10727.2|10721.4|10713.2|10707.4|26
1586916300000|2020-04-15 02:05:00|10715.7|10709.9|10712.4|10706.6|10715.7|10709.9|10708.9|10703.1|4
1586916600000|2020-04-15 02:10:00|10712.2|10706.4|10706.9|10701.1|10712.4|10706.6|10704.9|10699.1|15
1586916900000|2020-04-15 02:15:00|10707.2|10701.4|10706.2|10700.4|10712.4|10706.6|10703.9|10698.1|9
1586917200000|2020-04-15 02:20:00|10706.4|10700.6|10708.7|10702.9|10710.4|10704.6|10704.7|10698.9|5
1586917500000|2020-04-15 02:25:00|10708.9|10703.1|10703.7|10697.9|10709.2|10703.4|10701.9|10696.1|31
1586917800000|2020-04-15 02:30:00|10703.9|10698.1|10708.4|10702.6|10716.7|10710.9|10703.9|10698.1|45
1586918100000|2020-04-15 02:35:00|10708.2|10702.4|10699.7|10693.9|10714.4|10708.6|10697.7|10691.9|17
1586918400000|2020-04-15 02:40:00|10699.9|10694.1|10686.2|10680.4|10700.4|10694.6|10683.2|10677.4|30
1586918700000|2020-04-15 02:45:00|10685.9|10680.1|10682.4|10676.6|10687.2|10681.4|10680.4|10674.6|28
1586919000000|2020-04-15 02:50:00|10681.7|10675.9|10688.9|10683.1|10689.4|10683.6|10680.9|10675.1|5
1586919300000|2020-04-15 02:55:00|10689.2|10683.4|10688.7|10682.9|10689.7|10683.9|10682.2|10676.4|8
1586919600000|2020-04-15 03:00:00|10688.9|10683.1|10696.2|10690.4|10697.4|10691.6|10688.7|10682.9|15
1586919900000|2020-04-15 03:05:00|10697.2|10691.4|10701.4|10695.6|10703.2|10697.4|10696.7|10690.9|9
1586920200000|2020-04-15 03:10:00|10702.9|10697.1|10709.9|10704.1|10710.4|10704.6|10701.7|10695.9|22
1586920500000|2020-04-15 03:15:00|10709.4|10703.6|10722.4|10716.6|10724.9|10719.1|10709.4|10703.6|41
1586920800000|2020-04-15 03:20:00|10722.2|10716.4|10722.9|10717.1|10723.7|10717.9|10715.2|10709.4|25
1586921100000|2020-04-15 03:25:00|10722.7|10716.9|10720.9|10715.1|10722.7|10716.9|10719.4|10713.6|4
1586921400000|2020-04-15 03:30:00|10721.2|10715.4|10723.7|10717.9|10731.7|10725.9|10720.9|10715.1|20
1586921700000|2020-04-15 03:35:00|10723.4|10717.6|10732.7|10726.9|10732.9|10727.1|10721.7|10715.9|12
1586922000000|2020-04-15 03:40:00|10732.2|10726.4|10730.4|10724.6|10732.7|10726.9|10724.9|10719.1|5
1586922300000|2020-04-15 03:45:00|10730.2|10724.4|10730.2|10724.4|10740.4|10734.6|10729.4|10723.6|39
1586922600000|2020-04-15 03:50:00|10730.9|10725.1|10735.4|10729.6|10739.9|10734.1|10730.9|10725.1|12
1586922900000|2020-04-15 03:55:00|10734.7|10728.9|10724.7|10718.9|10734.7|10728.9|10724.2|10718.4|7
1586923200000|2020-04-15 04:00:00|10725.4|10719.6|10725.9|10720.1|10726.4|10720.6|10720.7|10714.9|17
1586923500000|2020-04-15 04:05:00|10724.7|10718.9|10723.9|10718.1|10725.7|10719.9|10723.2|10717.4|10
1586923800000|2020-04-15 04:10:00|10723.7|10717.9|10721.7|10715.9|10723.7|10717.9|10720.2|10714.4|4
1586924100000|2020-04-15 04:15:00|10721.4|10715.6|10725.9|10720.1|10729.4|10723.6|10721.4|10715.6|6
1586924400000|2020-04-15 04:20:00|10726.2|10720.4|10738.7|10732.9|10746.7|10740.9|10725.7|10719.9|24
1586924700000|2020-04-15 04:25:00|10738.9|10733.1|10741.2|10735.4|10741.2|10735.4|10734.4|10728.6|14
1586925000000|2020-04-15 04:30:00|10740.9|10735.1|10748.2|10742.4|10749.4|10743.6|10740.9|10735.1|11
1586925300000|2020-04-15 04:35:00|10748.4|10742.6|10740.7|10734.9|10748.9|10743.1|10740.7|10734.9|4
1586925600000|2020-04-15 04:40:00|10740.4|10734.6|10740.9|10735.1|10741.2|10735.4|10740.4|10734.6|0
1586925900000|2020-04-15 04:45:00|10740.7|10734.9|10735.4|10729.6|10743.2|10737.4|10735.4|10729.6|3
1586926200000|2020-04-15 04:50:00|10735.9|10730.1|10734.2|10728.4|10735.9|10730.1|10730.7|10724.9|12
1586926500000|2020-04-15 04:55:00|10734.4|10728.6|10731.2|10725.4|10739.2|10733.4|10730.4|10724.6|9
1586926800000|2020-04-15 05:00:00|10731.7|10725.9|10740.9|10735.1|10740.9|10735.1|10731.4|10725.6|6
1586927100000|2020-04-15 05:05:00|10740.7|10734.9|10740.4|10734.6|10744.4|10738.6|10736.9|10731.1|15
1586927400000|2020-04-15 05:10:00|10740.2|10734.4|10737.2|10731.4|10741.2|10735.4|10730.7|10724.9|11
1586927700000|2020-04-15 05:15:00|10737.4|10731.6|10725.9|10720.1|10737.9|10732.1|10725.9|10720.1|11
1586928000000|2020-04-15 05:20:00|10725.7|10719.9|10703.2|10697.4|10725.7|10719.9|10703.2|10697.4|31
1586928300000|2020-04-15 05:25:00|10702.9|10697.1|10699.7|10693.9|10709.2|10703.4|10691.9|10686.1|38
1586928600000|2020-04-15 05:30:00|10699.4|10693.6|10711.7|10705.9|10716.4|10710.6|10698.9|10693.1|45
1586928900000|2020-04-15 05:35:00|10712.4|10706.6|10713.9|10708.1|10716.7|10710.9|10710.2|10704.4|24
1586929200000|2020-04-15 05:40:00|10713.7|10707.9|10707.9|10702.1|10713.9|10708.1|10698.9|10693.1|18
1586929500000|2020-04-15 05:45:00|10707.7|10701.9|10704.2|10698.4|10711.7|10705.9|10700.7|10694.9|15
1586929800000|2020-04-15 05:50:00|10701.2|10695.4|10686.4|10680.6|10705.7|10699.9|10683.7|10677.9|56
1586930100000|2020-04-15 05:55:00|10686.7|10680.9|10682.4|10676.6|10690.7|10684.9|10681.2|10675.4|79
1586930400000|2020-04-15 06:00:00|10681.4|10677.6|10699.4|10695.6|10700.9|10697.1|10680.7|10676.9|295
1586930700000|2020-04-15 06:05:00|10699.9|10696.1|10696.7|10692.9|10702.4|10698.6|10696.7|10692.9|73
1586931000000|2020-04-15 06:10:00|10697.2|10693.4|10675.2|10671.4|10703.9|10700.1|10669.7|10665.9|207
1586931300000|2020-04-15 06:15:00|10675.4|10671.6|10627.7|10623.9|10676.7|10672.9|10618.4|10614.6|678
1586931600000|2020-04-15 06:20:00|10627.9|10624.1|10646.9|10643.1|10656.7|10652.9|10626.9|10623.1|335
1586931900000|2020-04-15 06:25:00|10647.2|10643.4|10654.2|10650.4|10655.2|10651.4|10636.4|10632.6|272
1586932200000|2020-04-15 06:30:00|10654.4|10650.6|10654.2|10650.4|10664.7|10660.9|10649.2|10645.4|275
1586932500000|2020-04-15 06:35:00|10653.9|10650.1|10660.7|10656.9|10667.7|10663.9|10652.7|10648.9|210
1586932800000|2020-04-15 06:40:00|10660.4|10656.6|10690.7|10686.9|10698.2|10694.4|10658.7|10654.9|569
1586933100000|2020-04-15 06:45:00|10690.4|10686.6|10674.4|10670.6|10697.4|10693.6|10669.4|10665.6|397
1586933400000|2020-04-15 06:50:00|10675.7|10671.9|10676.7|10672.9|10680.2|10676.4|10665.7|10661.9|298
1586933700000|2020-04-15 06:55:00|10676.4|10672.6|10675.4|10671.6|10676.7|10672.9|10667.2|10663.4|287
1586934000000|2020-04-15 07:00:00|10674.9|10672.1|10669.9|10667.1|10691.9|10689.1|10643.9|10641.1|1966
1586934300000|2020-04-15 07:05:00|10670.2|10667.4|10643.9|10641.1|10670.2|10667.4|10636.4|10633.6|1170
1586934600000|2020-04-15 07:10:00|10643.7|10640.9|10637.7|10635.3|10653.2|10650.4|10630.2|10627.8|921
1586934900000|2020-04-15 07:15:00|10636.5|10634.1|10617|10614.6|10642.2|10639.8|10612.7|10610.3|1168
1586935200000|2020-04-15 07:20:00|10617.2|10614.8|10580|10577.6|10621.2|10618.8|10571.5|10569.1|1578
1586935500000|2020-04-15 07:25:00|10579.7|10577.3|10577|10574.6|10600.5|10598.1|10569.7|10567.3|1121
1586935800000|2020-04-15 07:30:00|10576.7|10574.3|10571.2|10568.8|10582.2|10579.8|10538.9|10536.5|1816
1586936100000|2020-04-15 07:35:00|10574.5|10572.1|10564|10561.6|10581.2|10578.8|10554.5|10552.1|894
1586936400000|2020-04-15 07:40:00|10563.1|10560.7|10544.3|10541.9|10575.6|10573.2|10541.6|10539.2|897
1586936700000|2020-04-15 07:45:00|10543.8|10541.4|10522.3|10519.9|10546.6|10544.2|10519.6|10517.2|1195
1586937000000|2020-04-15 07:50:00|10522.1|10519.7|10506.6|10504.2|10533.3|10530.9|10496.3|10493.9|1291
1586937300000|2020-04-15 07:55:00|10506.3|10503.9|10482.6|10480.2|10509.3|10506.9|10476.1|10473.7|1487
1586937600000|2020-04-15 08:00:00|10482.8|10480.4|10506.1|10503.7|10514.6|10512.2|10477.1|10474.7|1198
1586937900000|2020-04-15 08:05:00|10506.3|10503.9|10520.8|10518.4|10528.1|10525.7|10505.1|10502.7|1036
1586938200000|2020-04-15 08:10:00|10521.1|10518.7|10500.3|10497.9|10533.1|10530.7|10499.6|10497.2|840
1586938500000|2020-04-15 08:15:00|10500.1|10497.7|10517.1|10514.7|10518.6|10516.2|10495.8|10493.4|705
1586938800000|2020-04-15 08:20:00|10517.6|10515.2|10533.1|10530.7|10537.1|10534.7|10511.8|10509.4|806
1586939100000|2020-04-15 08:25:00|10532.8|10530.4|10534.1|10531.7|10546.8|10544.4|10529.3|10526.9|623
1586939400000|2020-04-15 08:30:00|10534.6|10532.2|10540.3|10537.9|10544.1|10541.7|10526.6|10524.2|500
1586939700000|2020-04-15 08:35:00|10539.1|10536.7|10521.6|10519.2|10542.6|10540.2|10520.6|10518.2|559
1586940000000|2020-04-15 08:40:00|10521.8|10519.4|10512.3|10509.9|10529.3|10526.9|10511.3|10508.9|542
1586940300000|2020-04-15 08:45:00|10512.6|10510.2|10495.8|10493.4|10513.1|10510.7|10485.3|10482.9|1198
1586940600000|2020-04-15 08:50:00|10496.1|10493.7|10478.1|10475.7|10503.6|10501.2|10475.3|10472.9|655
1586940900000|2020-04-15 08:55:00|10478.3|10475.9|10494.1|10491.7|10494.1|10491.7|10471.6|10469.2|991
1586941200000|2020-04-15 09:00:00|10493.8|10491.4|10478.3|10475.9|10497.1|10494.7|10464.1|10461.7|734
1586941500000|2020-04-15 09:05:00|10478.6|10476.2|10478.8|10476.4|10480.6|10478.2|10461.8|10459.4|672
1586941800000|2020-04-15 09:10:00|10479.3|10476.9|10493.1|10490.7|10498.1|10495.7|10471.6|10469.2|505
1586942100000|2020-04-15 09:15:00|10493.3|10490.9|10485.6|10483.2|10503.6|10501.2|10484.8|10482.4|471
1586942400000|2020-04-15 09:20:00|10485.8|10483.4|10494.1|10491.7|10500.6|10498.2|10485.8|10483.4|337
1586942700000|2020-04-15 09:25:00|10494.3|10491.9|10485.8|10483.4|10499.3|10496.9|10476.6|10474.2|541
1586943000000|2020-04-15 09:30:00|10486.1|10483.7|10497.6|10495.2|10498.8|10496.4|10484.1|10481.7|387
1586943300000|2020-04-15 09:35:00|10497.3|10494.9|10500.8|10498.4|10503.3|10500.9|10489.3|10486.9|453
1586943600000|2020-04-15 09:40:00|10501.3|10498.9|10487.8|10485.4|10502.3|10499.9|10481.6|10479.2|356
1586943900000|2020-04-15 09:45:00|10488.1|10485.7|10491.6|10489.2|10499.6|10497.2|10484.8|10482.4|378
1586944200000|2020-04-15 09:50:00|10491.3|10488.9|10477.6|10475.2|10491.6|10489.2|10471.1|10468.7|476
1586944500000|2020-04-15 09:55:00|10478.8|10476.4|10484.6|10482.2|10485.1|10482.7|10473.1|10470.7|373
1586944800000|2020-04-15 10:00:00|10484.3|10481.9|10505.6|10503.2|10507.1|10504.7|10477.8|10475.4|684
1586945100000|2020-04-15 10:05:00|10505.3|10502.9|10476.1|10473.7|10509.6|10507.2|10472.3|10469.9|585
1586945400000|2020-04-15 10:10:00|10475.8|10473.4|10490.1|10487.7|10493.8|10491.4|10473.3|10470.9|313
1586945700000|2020-04-15 10:15:00|10489.8|10487.4|10482.6|10480.2|10494.6|10492.2|10478.1|10475.7|520
1586946000000|2020-04-15 10:20:00|10482.3|10479.9|10476.6|10474.2|10484.8|10482.4|10472.8|10470.4|309
1586946300000|2020-04-15 10:25:00|10476.8|10474.4|10470.6|10468.2|10477.3|10474.9|10449.1|10446.7|830
1586946600000|2020-04-15 10:30:00|10470.3|10467.9|10480.1|10477.7|10483.3|10480.9|10467.8|10465.4|485
1586946900000|2020-04-15 10:35:00|10480.3|10477.9|10485.3|10482.9|10491.6|10489.2|10467.3|10464.9|680
1586947200000|2020-04-15 10:40:00|10485.1|10482.7|10478.1|10475.7|10487.3|10484.9|10468.3|10465.9|415
1586947500000|2020-04-15 10:45:00|10476.6|10474.2|10472.6|10470.2|10478.6|10476.2|10463.8|10461.4|295
1586947800000|2020-04-15 10:50:00|10472.3|10469.9|10457.8|10455.4|10479.1|10476.7|10456.1|10453.7|409
1586948100000|2020-04-15 10:55:00|10457.6|10455.2|10471.8|10469.4|10476.1|10473.7|10450.6|10448.2|573
1586948400000|2020-04-15 11:00:00|10471.1|10468.7|10469.6|10467.2|10483.6|10481.2|10465.8|10463.4|753
1586948700000|2020-04-15 11:05:00|10469.3|10466.9|10477.1|10474.7|10479.1|10476.7|10455.3|10452.9|534
1586949000000|2020-04-15 11:10:00|10476.6|10474.2|10474.6|10472.2|10478.6|10476.2|10463.1|10460.7|246
1586949300000|2020-04-15 11:15:00|10474.3|10471.9|10471.6|10469.2|10479.3|10476.9|10469.8|10467.4|292
1586949600000|2020-04-15 11:20:00|10471.8|10469.4|10473.8|10471.4|10480.6|10478.2|10467.1|10464.7|286
1586949900000|2020-04-15 11:25:00|10474.1|10471.7|10477.8|10475.4|10485.3|10482.9|10468.6|10466.2|236
1586950200000|2020-04-15 11:30:00|10478.1|10475.7|10481.8|10479.4|10485.6|10483.2|10471.3|10468.9|253
1586950500000|2020-04-15 11:35:00|10481.1|10478.7|10467.6|10465.2|10484.6|10482.2|10467.6|10465.2|349
1586950800000|2020-04-15 11:40:00|10467.3|10464.9|10458.6|10456.2|10468.1|10465.7|10457.8|10455.4|399
1586951100000|2020-04-15 11:45:00|10457.1|10454.7|10464.8|10462.4|10469.1|10466.7|10457.1|10454.7|294
1586951400000|2020-04-15 11:50:00|10465.6|10463.2|10451.6|10449.2|10467.8|10465.4|10451.1|10448.7|391
1586951700000|2020-04-15 11:55:00|10451.8|10449.4|10458.8|10456.4|10461.8|10459.4|10450.1|10447.7|401
1586952000000|2020-04-15 12:00:00|10458.6|10456.2|10461.3|10458.9|10463.3|10460.9|10452.3|10449.9|213
1586952300000|2020-04-15 12:05:00|10461.1|10458.7|10440.1|10437.7|10464.6|10462.2|10438.6|10436.2|462
1586952600000|2020-04-15 12:10:00|10440.8|10438.4|10431.3|10428.9|10441.3|10438.9|10429.1|10426.7|524
1586952900000|2020-04-15 12:15:00|10431.6|10429.2|10425.1|10422.7|10441.6|10439.2|10419.1|10416.7|755
1586953200000|2020-04-15 12:20:00|10424.8|10422.4|10418.1|10415.7|10427.1|10424.7|10416.6|10414.2|374
1586953500000|2020-04-15 12:25:00|10417.8|10415.4|10402.8|10400.4|10420.6|10418.2|10402.1|10399.7|406
1586953800000|2020-04-15 12:30:00|10403.3|10400.9|10374.1|10371.7|10407.1|10404.7|10373.3|10370.9|1099
1586954100000|2020-04-15 12:35:00|10374.8|10372.4|10383.6|10381.2|10388.3|10385.9|10361.8|10359.4|1120
1586954400000|2020-04-15 12:40:00|10383.3|10380.9|10385.1|10382.7|10392.6|10390.2|10376.1|10373.7|662
1586954700000|2020-04-15 12:45:00|10384.8|10382.4|10366.6|10364.2|10386.8|10384.4|10360.3|10357.9|725
1586955000000|2020-04-15 12:50:00|10367.1|10364.7|10330.6|10328.2|10370.3|10367.9|10329.3|10326.9|1331
1586955300000|2020-04-15 12:55:00|10330.8|10328.4|10313.1|10310.7|10343.6|10341.2|10313.1|10310.7|1115
1586955600000|2020-04-15 13:00:00|10312.8|10310.4|10332.6|10330.2|10337.1|10334.7|10298.3|10295.9|1440
1586955900000|2020-04-15 13:05:00|10333.1|10330.7|10344.1|10341.7|10346.1|10343.7|10327.6|10325.2|763
1586956200000|2020-04-15 13:10:00|10343.6|10341.2|10331.1|10328.7|10345.1|10342.7|10324.8|10322.4|714
1586956500000|2020-04-15 13:15:00|10330.8|10328.4|10329.3|10326.9|10339.3|10336.9|10317.3|10314.9|757
1586956800000|2020-04-15 13:20:00|10329.1|10326.7|10340.6|10338.2|10342.3|10339.9|10326.3|10323.9|476
1586957100000|2020-04-15 13:25:00|10340.3|10337.9|10357.6|10355.2|10359.3|10356.9|10338.1|10335.7|811
1586957400000|2020-04-15 13:30:00|10357.3|10354.9|10343.2|10340.8|10364|10361.6|10336.7|10334.3|1259
1586957700000|2020-04-15 13:35:00|10343.5|10341.1|10363.5|10361.1|10367.5|10365.1|10338.2|10335.8|874
1586958000000|2020-04-15 13:40:00|10363.2|10360.8|10331.7|10329.3|10367|10364.6|10329.7|10327.3|980
1586958300000|2020-04-15 13:45:00|10332.2|10329.8|10350.7|10348.3|10356.7|10354.3|10328|10325.6|983
1586958600000|2020-04-15 13:50:00|10351|10348.6|10346.2|10343.8|10360.2|10357.8|10344.2|10341.8|663
1586958900000|2020-04-15 13:55:00|10347|10344.6|10350|10347.6|10355|10352.6|10327.7|10325.3|832
1586959200000|2020-04-15 14:00:00|10349.2|10346.8|10336.5|10334.1|10356.2|10353.8|10336|10333.6|892
1586959500000|2020-04-15 14:05:00|10336.2|10333.8|10348.7|10346.3|10350.7|10348.3|10334.5|10332.1|615
1586959800000|2020-04-15 14:10:00|10347.7|10345.3|10328.7|10326.3|10354.7|10352.3|10328.2|10325.8|664
1586960100000|2020-04-15 14:15:00|10329|10326.6|10291.5|10289.1|10334.5|10332.1|10291.5|10289.1|1108
1586960400000|2020-04-15 14:20:00|10293|10290.6|10316.2|10313.8|10323.5|10321.1|10289|10286.6|788
1586960700000|2020-04-15 14:25:00|10316.5|10314.1|10310.5|10308.1|10321.5|10319.1|10297.2|10294.8|686
1586961000000|2020-04-15 14:30:00|10310.2|10307.8|10307.7|10305.3|10318|10315.6|10302.5|10300.1|734
1586961300000|2020-04-15 14:35:00|10308|10305.6|10292|10289.6|10321|10318.6|10282.5|10280.1|736
1586961600000|2020-04-15 14:40:00|10292.2|10289.8|10312.5|10310.1|10324|10321.6|10292.2|10289.8|546
1586961900000|2020-04-15 14:45:00|10312.7|10310.3|10323|10320.6|10326|10323.6|10309|10306.6|615
1586962200000|2020-04-15 14:50:00|10322.7|10320.3|10319.5|10317.1|10324|10321.6|10310.7|10308.3|575
1586962500000|2020-04-15 14:55:00|10319.2|10316.8|10315.5|10313.1|10328.7|10326.3|10311|10308.6|552
1586962800000|2020-04-15 15:00:00|10314.7|10312.3|10301.7|10299.3|10317|10314.6|10300|10297.6|770
1586963100000|2020-04-15 15:05:00|10302|10299.6|10293.5|10291.1|10303.2|10300.8|10287.7|10285.3|716
1586963400000|2020-04-15 15:10:00|10293|10290.6|10289.7|10287.3|10300|10297.6|10286.7|10284.3|868
1586963700000|2020-04-15 15:15:00|10290.5|10288.1|10270|10267.6|10295.2|10292.8|10263.7|10261.3|1086
1586964000000|2020-04-15 15:20:00|10269|10266.6|10242.7|10240.3|10269|10266.6|10242.7|10240.3|1146
1586964300000|2020-04-15 15:25:00|10244|10241.6|10278|10275.6|10278.2|10275.8|10240.5|10238.1|2376
1586964600000|2020-04-15 15:30:00|10278.5|10275.1|10279.7|10276.3|10299.2|10295.8|10274.5|10271.1|3526
1586964900000|2020-04-15 15:35:00|10278.5|10275.1|10260.2|10256.8|10279.5|10276.1|10253.2|10249.8|2442
1586965200000|2020-04-15 15:40:00|10260|10256.6|10259.7|10256.3|10269.2|10265.8|10250.7|10247.3|720
1586965500000|2020-04-15 15:45:00|10259.5|10256.1|10259.7|10256.3|10266.5|10263.1|10254.7|10251.3|605
1586965800000|2020-04-15 15:50:00|10259.5|10256.1|10268.7|10265.3|10273.7|10270.3|10259.5|10256.1|460
1586966100000|2020-04-15 15:55:00|10270|10266.6|10271.2|10267.8|10278.5|10275.1|10267.2|10263.8|288
1586966400000|2020-04-15 16:00:00|10271|10267.6|10282.2|10278.8|10283|10279.6|10265.5|10262.1|334
1586966700000|2020-04-15 16:05:00|10282|10278.6|10264.5|10261.1|10283|10279.6|10263.5|10260.1|222
1586967000000|2020-04-15 16:10:00|10265|10261.6|10264.5|10261.1|10268.5|10265.1|10255.5|10252.1|346
1586967300000|2020-04-15 16:15:00|10264.2|10260.8|10259|10255.6|10271|10267.6|10257.2|10253.8|311
1586967600000|2020-04-15 16:20:00|10259.2|10255.8|10267.5|10264.1|10277|10273.6|10259.2|10255.8|337
1586967900000|2020-04-15 16:25:00|10267.7|10264.3|10277|10273.6|10279.5|10276.1|10262|10258.6|226
1586968200000|2020-04-15 16:30:00|10277.2|10273.8|10284.5|10281.1|10288.5|10285.1|10272.5|10269.1|239
1586968500000|2020-04-15 16:35:00|10285.5|10282.1|10284|10280.6|10291.7|10288.3|10283.5|10280.1|225
1586968800000|2020-04-15 16:40:00|10284.2|10280.8|10304.5|10301.1|10305|10301.6|10282.7|10279.3|239
1586969100000|2020-04-15 16:45:00|10304.7|10301.3|10298|10294.6|10304.7|10301.3|10287.2|10283.8|261
1586969400000|2020-04-15 16:50:00|10297.7|10294.3|10312|10308.6|10315.7|10312.3|10297.5|10294.1|340
1586969700000|2020-04-15 16:55:00|10311.7|10308.3|10303|10299.6|10312|10308.6|10295.5|10292.1|262
1586970000000|2020-04-15 17:00:00|10302.7|10299.3|10309|10305.6|10312.5|10309.1|10298.7|10295.3|192
1586970300000|2020-04-15 17:05:00|10308.7|10305.3|10307.7|10304.3|10309.5|10306.1|10295.5|10292.1|260
1586970600000|2020-04-15 17:10:00|10308|10304.6|10339.2|10335.8|10340.5|10337.1|10308|10304.6|459
1586970900000|2020-04-15 17:15:00|10338.7|10335.3|10350.5|10347.1|10358.5|10355.1|10338.7|10335.3|462
1586971200000|2020-04-15 17:20:00|10350.7|10347.3|10340.5|10337.1|10350.7|10347.3|10333.7|10330.3|285
1586971500000|2020-04-15 17:25:00|10340|10336.6|10326.5|10323.1|10342.5|10339.1|10317.5|10314.1|371
1586971800000|2020-04-15 17:30:00|10326.2|10322.8|10310|10306.6|10326.5|10323.1|10307.7|10304.3|289
1586972100000|2020-04-15 17:35:00|10310.2|10306.8|10302.5|10299.1|10317.5|10314.1|10301|10297.6|196
1586972400000|2020-04-15 17:40:00|10302|10298.6|10307.7|10304.3|10313.2|10309.8|10296.7|10293.3|185
1586972700000|2020-04-15 17:45:00|10307.5|10304.1|10306.5|10303.1|10312.7|10309.3|10299.2|10295.8|238
1586973000000|2020-04-15 17:50:00|10306.2|10302.8|10290|10286.6|10313.2|10309.8|10290|10286.6|194
1586973300000|2020-04-15 17:55:00|10291|10287.6|10291.5|10288.1|10298|10294.6|10287.7|10284.3|167
1586973600000|2020-04-15 18:00:00|10291.2|10287.8|10302.7|10299.3|10312.2|10308.8|10291|10287.6|240
1586973900000|2020-04-15 18:05:00|10302.5|10299.1|10299.5|10296.1|10310.5|10307.1|10299|10295.6|156
1586974200000|2020-04-15 18:10:00|10299.7|10296.3|10314.5|10311.1|10317|10313.6|10297.5|10294.1|178
1586974500000|2020-04-15 18:15:00|10314.7|10311.3|10312.2|10308.8|10320.5|10317.1|10304.2|10300.8|196
1586974800000|2020-04-15 18:20:00|10312.5|10309.1|10321.2|10317.8|10329|10325.6|10311.2|10307.8|213
1586975100000|2020-04-15 18:25:00|10321.5|10318.1|10326.7|10323.3|10327|10323.6|10307.2|10303.8|150
1586975400000|2020-04-15 18:30:00|10326.5|10323.1|10325.5|10322.1|10330|10326.6|10316.2|10312.8|160
1586975700000|2020-04-15 18:35:00|10324.7|10321.3|10330.5|10327.1|10333.7|10330.3|10320.5|10317.1|204
1586976000000|2020-04-15 18:40:00|10329.7|10326.3|10321.7|10318.3|10330.5|10327.1|10318.7|10315.3|160
1586976300000|2020-04-15 18:45:00|10322|10318.6|10318.5|10315.1|10325.7|10322.3|10314.5|10311.1|178
1586976600000|2020-04-15 18:50:00|10318.7|10315.3|10309.5|10306.1|10319|10315.6|10304|10300.6|158
1586976900000|2020-04-15 18:55:00|10309.7|10306.3|10328.7|10325.3|10328.7|10325.3|10309.5|10306.1|170
1586977200000|2020-04-15 19:00:00|10328.5|10325.1|10313.7|10310.3|10334|10330.6|10312.5|10309.1|188
1586977500000|2020-04-15 19:05:00|10313.5|10310.1|10297.7|10294.3|10316.7|10313.3|10296.5|10293.1|169
1586977800000|2020-04-15 19:10:00|10297.5|10294.1|10296.7|10293.3|10306|10302.6|10291.7|10288.3|186
1586978100000|2020-04-15 19:15:00|10297|10293.6|10305|10301.6|10310.2|10306.8|10293|10289.6|233
1586978400000|2020-04-15 19:20:00|10304.7|10301.3|10295|10291.6|10310.5|10307.1|10290.7|10287.3|144
1586978700000|2020-04-15 19:25:00|10295.2|10291.8|10290.2|10286.8|10297.5|10294.1|10280|10276.6|345
1586979000000|2020-04-15 19:30:00|10290|10286.6|10284.7|10281.3|10294.7|10291.3|10276.7|10273.3|280
1586979300000|2020-04-15 19:35:00|10285.7|10282.3|10287|10283.6|10293.2|10289.8|10275.2|10271.8|268
1586979600000|2020-04-15 19:40:00|10286.5|10283.1|10280|10276.6|10290.7|10287.3|10262.7|10259.3|392
1586979900000|2020-04-15 19:45:00|10279|10275.6|10277|10273.6|10287|10283.6|10274.2|10270.8|261
1586980200000|2020-04-15 19:50:00|10276.7|10273.3|10251|10247.6|10276.7|10273.3|10248.5|10245.1|546
1586980500000|2020-04-15 19:55:00|10250.7|10247.3|10266.7|10263.3|10276|10272.6|10250.2|10246.8|354
1586980800000|2020-04-15 20:00:00|10266.5|10260.1|10272.6|10266.2|10277|10270.6|10264.9|10258.5|22
1586981100000|2020-04-15 20:05:00|10271.7|10265.3|10266.2|10259.8|10272.2|10265.8|10265.4|10259|0
1586981400000|2020-04-15 20:10:00|10266.6|10260.2|10270.8|10264.4|10274.6|10268.2|10262.7|10256.3|0
1586981700000|2020-04-15 20:15:00|10270.6|10264.2|10268.5|10262.1|10271.6|10265.2|10267.4|10261|0
1586982000000|2020-04-15 20:20:00|10268.4|10262|10267.7|10261.3|10268.7|10262.3|10267.4|10261|0
1586982300000|2020-04-15 20:25:00|10267.9|10261.5|10268.8|10262.4|10269.3|10262.9|10266.7|10260.3|0
1586982600000|2020-04-15 20:30:00|10268.6|10262.2|10259.6|10253.2|10273.8|10267.4|10257|10250.6|0
1586982900000|2020-04-15 20:35:00|10260.4|10254|10260|10253.6|10262.2|10255.8|10258|10251.6|0
1586983200000|2020-04-15 20:40:00|10259.2|10252.8|10254.8|10248.4|10261.7|10255.3|10253.9|10247.5|0
1586983500000|2020-04-15 20:45:00|10253.9|10247.5|10249|10242.6|10255.5|10249.1|10244.9|10238.5|0
1586983800000|2020-04-15 20:50:00|10248.2|10241.8|10248.7|10242.3|10249|10242.6|10240.8|10234.4|0
1586984100000|2020-04-15 20:55:00|10247.8|10241.4|10252.2|10245.8|10252.4|10246|10247.7|10241.3|0
1586984400000|2020-04-15 21:00:00|10251.9|10245.5|10248.3|10241.9|10253.1|10246.7|10248|10241.6|0
1586984700000|2020-04-15 21:05:00|10248.4|10242|10249.4|10243|10249.8|10243.4|10247.6|10241.2|0
1586985000000|2020-04-15 21:10:00|10249.3|10242.9|10248.1|10241.7|10249.3|10242.9|10247.9|10241.5|0
1586985300000|2020-04-15 21:15:00|10248|10241.6|10248.9|10242.5|10249.9|10243.5|10247.9|10241.5|0
1586985600000|2020-04-15 21:20:00|10250.3|10243.9|10249|10242.6|10250.7|10244.3|10249|10242.6|0
1586985900000|2020-04-15 21:25:00|10248.8|10242.4|10249.3|10242.9|10249.5|10243.1|10248.8|10242.4|0
1586986200000|2020-04-15 21:30:00|10249.4|10243|10248.9|10242.5|10249.6|10243.2|10248.7|10242.3|0
1586986500000|2020-04-15 21:35:00|10248.8|10242.4|10250.8|10244.4|10250.8|10244.4|10248.8|10242.4|0
1586986800000|2020-04-15 21:40:00|10250.7|10244.3|10250|10243.6|10251|10244.6|10250|10243.6|0
1586987100000|2020-04-15 21:45:00|10250.4|10244|10251.1|10244.7|10251.1|10244.7|10250.4|10244|0
1586987400000|2020-04-15 21:50:00|10250.8|10244.4|10250.9|10244.5|10251.5|10245.1|10250.7|10244.3|0
1586987700000|2020-04-15 21:55:00|10251.3|10244.9|10250.4|10244|10251.3|10244.9|10250.1|10243.7|0
1586988000000|2020-04-15 22:00:00|10252.8|10246.4|10260.9|10254.5|10266.7|10260.3|10252|10245.6|0
1586988300000|2020-04-15 22:05:00|10262.2|10255.8|10249.9|10243.5|10263.4|10257|10247.2|10240.8|0
1586988600000|2020-04-15 22:10:00|10250.4|10244|10223.7|10217.3|10250.4|10244|10219.3|10212.9|0
1586988900000|2020-04-15 22:15:00|10224.9|10218.5|10214.4|10208|10229.4|10223|10207.9|10201.5|0
1586989200000|2020-04-15 22:20:00|10214|10207.6|10217.5|10211.1|10221.1|10214.7|10206.2|10199.8|0
1586989500000|2020-04-15 22:25:00|10216.7|10210.3|10218.7|10212.3|10223|10216.6|10210|10203.6|0
1586989800000|2020-04-15 22:30:00|10219.1|10212.7|10213.8|10207.4|10225.5|10219.1|10213.8|10207.4|0
1586990100000|2020-04-15 22:35:00|10213.3|10206.9|10194.4|10188|10218.9|10212.5|10190.6|10184.2|0
1586990400000|2020-04-15 22:40:00|10193.5|10187.1|10188.6|10182.2|10196.5|10190.1|10187.1|10180.7|0
1586990700000|2020-04-15 22:45:00|10189.4|10183|10199.1|10192.7|10200|10193.6|10186|10179.6|0
1586991000000|2020-04-15 22:50:00|10198.7|10192.3|10196.3|10189.9|10199.1|10192.7|10190.6|10184.2|0
1586991300000|2020-04-15 22:55:00|10195.5|10189.1|10199.1|10192.7|10199.1|10192.7|10194.9|10188.5|0
1586991600000|2020-04-15 23:00:00|10198.6|10192.2|10184.6|10178.2|10199.1|10192.7|10176.7|10170.3|0
1586991900000|2020-04-15 23:05:00|10183.8|10177.4|10188|10181.6|10188|10181.6|10183|10176.6|0
1586992200000|2020-04-15 23:10:00|10187.2|10180.8|10184.8|10178.4|10187.2|10180.8|10183.9|10177.5|0
1586992500000|2020-04-15 23:15:00|10185.6|10179.2|10192.9|10186.5|10192.9|10186.5|10185.2|10178.8|0
1586992800000|2020-04-15 23:20:00|10193.3|10186.9|10191.1|10184.7|10196.3|10189.9|10190.4|10184|0
1586993100000|2020-04-15 23:25:00|10192|10185.6|10194.2|10187.8|10195.5|10189.1|10188.1|10181.7|0
1586993400000|2020-04-15 23:30:00|10195.5|10189.1|10198.5|10192.1|10202.4|10196|10195.5|10189.1|0
1586993700000|2020-04-15 23:35:00|10198.1|10191.7|10197.8|10191.4|10200.2|10193.8|10193.6|10187.2|0
1586994000000|2020-04-15 23:40:00|10198.6|10192.2|10197.5|10191.1|10201.9|10195.5|10196.3|10189.9|0
1586994300000|2020-04-15 23:45:00|10198.4|10192|10199.8|10193.4|10201.9|10195.5|10193.2|10186.8|0
1586994600000|2020-04-15 23:50:00|10198.9|10192.5|10189.1|10182.7|10199.7|10193.3|10185.8|10179.4|0
1586994900000|2020-04-15 23:55:00|10190|10183.6|10190.6|10184.2|10195.8|10189.4|10187.5|10181.1|0
1586995200000|2020-04-16 00:00:00|10190.2|10183.8|10222.7|10216.3|10223.4|10217|10186.1|10179.7|0
1586995500000|2020-04-16 00:05:00|10221.8|10215.4|10237.3|10230.9|10241.5|10235.1|10221.8|10215.4|0
1586995800000|2020-04-16 00:10:00|10235.7|10229.3|10240.7|10234.3|10241.5|10235.1|10231.5|10225.1|0
1586996100000|2020-04-16 00:15:00|10241.5|10235.1|10224|10218.6|10241.5|10235.1|10222.5|10217.1|92
1586996400000|2020-04-16 00:20:00|10224.7|10219.3|10215.7|10210.3|10232|10226.6|10209|10203.6|63
1586996700000|2020-04-16 00:25:00|10215.2|10209.8|10210.2|10204.8|10215.2|10209.8|10205.2|10199.8|39
1586997000000|2020-04-16 00:30:00|10210|10204.6|10202.7|10197.3|10210|10204.6|10185.5|10180.1|89
1586997300000|2020-04-16 00:35:00|10202.5|10197.1|10183.2|10177.8|10203|10197.6|10178.5|10173.1|49
1586997600000|2020-04-16 00:40:00|10183|10177.6|10194.7|10189.3|10195.2|10189.8|10182|10176.6|25
1586997900000|2020-04-16 00:45:00|10195|10189.6|10202.5|10197.1|10203.7|10198.3|10191.5|10186.1|21
1586998200000|2020-04-16 00:50:00|10202.7|10197.3|10204.7|10199.3|10210|10204.6|10200.5|10195.1|14
1586998500000|2020-04-16 00:55:00|10202.7|10197.3|10207|10201.6|10212.7|10207.3|10200.7|10195.3|12
1586998800000|2020-04-16 01:00:00|10207.7|10202.3|10220.2|10214.8|10220.7|10215.3|10207.7|10202.3|17
1586999100000|2020-04-16 01:05:00|10220|10214.6|10229.2|10223.8|10233.5|10228.1|10208.7|10203.3|16
1586999400000|2020-04-16 01:10:00|10229.5|10224.1|10220.5|10215.1|10230|10224.6|10220|10214.6|25
1586999700000|2020-04-16 01:15:00|10220.2|10214.8|10232.5|10227.1|10237|10231.6|10220.2|10214.8|30
1587000000000|2020-04-16 01:20:00|10232.7|10227.3|10221.5|10216.1|10233|10227.6|10221|10215.6|7
1587000300000|2020-04-16 01:25:00|10221.7|10216.3|10233.2|10227.8|10235.2|10229.8|10221.5|10216.1|6
1587000600000|2020-04-16 01:30:00|10235.7|10230.3|10249.2|10243.8|10253|10247.6|10233.5|10228.1|71
1587000900000|2020-04-16 01:35:00|10250|10244.6|10258.7|10253.3|10262.7|10257.3|10244|10238.6|41
1587001200000|2020-04-16 01:40:00|10259.2|10253.8|10244.7|10239.3|10260|10254.6|10244.7|10239.3|18
1587001500000|2020-04-16 01:45:00|10244.2|10238.8|10247.2|10241.8|10251.2|10245.8|10235.2|10229.8|17
1587001800000|2020-04-16 01:50:00|10247.5|10242.1|10241.5|10236.1|10249|10243.6|10239|10233.6|9
1587002100000|2020-04-16 01:55:00|10243.2|10237.8|10244.2|10238.8|10245|10239.6|10235|10229.6|8
1587002400000|2020-04-16 02:00:00|10244.5|10239.1|10237|10231.6|10245|10239.6|10233.5|10228.1|14
1587002700000|2020-04-16 02:05:00|10237.5|10232.1|10244.2|10238.8|10248.7|10243.3|10237.5|10232.1|6
1587003000000|2020-04-16 02:10:00|10244.5|10239.1|10260|10254.6|10260.7|10255.3|10244.5|10239.1|14
1587003300000|2020-04-16 02:15:00|10260.2|10254.8|10271.2|10265.8|10273.7|10268.3|10260.2|10254.8|31
1587003600000|2020-04-16 02:20:00|10272|10266.6|10283.5|10278.1|10287.5|10282.1|10270.2|10264.8|22
1587003900000|2020-04-16 02:25:00|10283.2|10277.8|10265|10259.6|10283.2|10277.8|10262.7|10257.3|16
1587004200000|2020-04-16 02:30:00|10264.7|10259.3|10260.2|10254.8|10265|10259.6|10255.2|10249.8|13
1587004500000|2020-04-16 02:35:00|10260|10254.6|10264.2|10258.8|10267|10261.6|10259.2|10253.8|8
1587004800000|2020-04-16 02:40:00|10266.5|10261.1|10274.5|10269.1|10288.7|10283.3|10266.5|10261.1|46
1587005100000|2020-04-16 02:45:00|10275.2|10269.8|10263|10257.6|10277.7|10272.3|10258.7|10253.3|8
1587005400000|2020-04-16 02:50:00|10263.2|10257.8|10255.7|10250.3|10263.2|10257.8|10255|10249.6|4
1587005700000|2020-04-16 02:55:00|10255.2|10249.8|10246.5|10241.1|10256.5|10251.1|10246.2|10240.8|7
1587006000000|2020-04-16 03:00:00|10246|10240.6|10239.2|10233.8|10247|10241.6|10229.5|10224.1|32
1587006300000|2020-04-16 03:05:00|10239|10233.6|10229|10223.6|10239|10233.6|10229|10223.6|11
1587006600000|2020-04-16 03:10:00|10228.7|10223.3|10236.5|10231.1|10240.2|10234.8|10228.7|10223.3|4
1587006900000|2020-04-16 03:15:00|10235.7|10230.3|10233.5|10228.1|10236.5|10231.1|10229.7|10224.3|11
1587007200000|2020-04-16 03:20:00|10236|10230.6|10238.7|10233.3|10241|10235.6|10233.2|10227.8|17
1587007500000|2020-04-16 03:25:00|10239.2|10233.8|10242.5|10237.1|10243.7|10238.3|10235|10229.6|14
1587007800000|2020-04-16 03:30:00|10246.5|10241.1|10246.7|10241.3|10247.7|10242.3|10237.7|10232.3|6
1587008100000|2020-04-16 03:35:00|10246.2|10240.8|10252.2|10246.8|10254.5|10249.1|10241.2|10235.8|10
1587008400000|2020-04-16 03:40:00|10252|10246.6|10257.7|10252.3|10257.7|10252.3|10251.7|10246.3|12
1587008700000|2020-04-16 03:45:00|10258|10252.6|10259.7|10254.3|10267.2|10261.8|10257.2|10251.8|20
1587009000000|2020-04-16 03:50:00|10260|10254.6|10261|10255.6|10266.7|10261.3|10255|10249.6|6
1587009300000|2020-04-16 03:55:00|10261.2|10255.8|10255.5|10250.1|10261.7|10256.3|10246.2|10240.8|24
1587009600000|2020-04-16 04:00:00|10255.2|10249.8|10257.5|10252.1|10264.5|10259.1|10254.2|10248.8|6
1587009900000|2020-04-16 04:05:00|10257.7|10252.3|10257.7|10252.3|10261|10255.6|10257.5|10252.1|0
1587010200000|2020-04-16 04:10:00|10259|10253.6|10263|10257.6|10267.7|10262.3|10259|10253.6|19
1587010500000|2020-04-16 04:15:00|10263.2|10257.8|10256.2|10250.8|10266|10260.6|10254.7|10249.3|7
1587010800000|2020-04-16 04:20:00|10256.7|10251.3|10256.5|10251.1|10263|10257.6|10254|10248.6|13
1587011100000|2020-04-16 04:25:00|10256.7|10251.3|10257|10251.6|10262|10256.6|10255.2|10249.8|9
1587011400000|2020-04-16 04:30:00|10256.7|10251.3|10257.7|10252.3|10262|10256.6|10252.2|10246.8|5
1587011700000|2020-04-16 04:35:00|10257.5|10252.1|10264.2|10258.8|10265|10259.6|10252.7|10247.3|14
1587012000000|2020-04-16 04:40:00|10264|10258.6|10261.7|10256.3|10264|10258.6|10257.2|10251.8|8
1587012300000|2020-04-16 04:45:00|10262.5|10257.1|10265|10259.6|10265|10259.6|10262.5|10257.1|0
1587012600000|2020-04-16 04:50:00|10267.2|10261.8|10277.7|10272.3|10280|10274.6|10267.2|10261.8|27
1587012900000|2020-04-16 04:55:00|10277.5|10272.1|10276.7|10271.3|10282.7|10277.3|10268.5|10263.1|18
1587013200000|2020-04-16 05:00:00|10275.2|10269.8|10253|10247.6|10275.2|10269.8|10253|10247.6|20
1587013500000|2020-04-16 05:05:00|10253.2|10247.8|10260|10254.6|10262.7|10257.3|10253|10247.6|33
1587013800000|2020-04-16 05:10:00|10259.7|10254.3|10263.7|10258.3|10269.7|10264.3|10259.7|10254.3|4
1587014100000|2020-04-16 05:15:00|10264|10258.6|10269.5|10264.1|10276|10270.6|10264|10258.6|25
1587014400000|2020-04-16 05:20:00|10269.2|10263.8|10289.5|10284.1|10301|10295.6|10265.7|10260.3|61
1587014700000|2020-04-16 05:25:00|10289.2|10283.8|10301.7|10296.3|10304.5|10299.1|10286.2|10280.8|52
1587015000000|2020-04-16 05:30:00|10302.2|10296.8|10301.5|10296.1|10303|10297.6|10295|10289.6|37
1587015300000|2020-04-16 05:35:00|10301.7|10296.3|10296|10290.6|10303|10297.6|10294.7|10289.3|27
1587015600000|2020-04-16 05:40:00|10296.2|10290.8|10317.7|10312.3|10321.2|10315.8|10293.7|10288.3|119
1587015900000|2020-04-16 05:45:00|10318|10312.6|10322|10316.6|10334.5|10329.1|10318|10312.6|171
1587016200000|2020-04-16 05:50:00|10322.2|10316.8|10336.2|10330.8|10336.2|10330.8|10322.2|10316.8|59
1587016500000|2020-04-16 05:55:00|10336|10330.6|10351.5|10346.1|10355|10349.6|10330.7|10325.3|166
1587016800000|2020-04-16 06:00:00|10350.5|10347.1|10318|10314.6|10378.5|10375.1|10312|10308.6|718
1587017100000|2020-04-16 06:05:00|10318.2|10314.8|10334|10330.6|10335.7|10332.3|10310.7|10307.3|342
1587017400000|2020-04-16 06:10:00|10333.7|10330.3|10349|10345.6|10372|10368.6|10330.2|10326.8|554
1587017700000|2020-04-16 06:15:00|10349.7|10346.3|10346.7|10343.3|10357.2|10353.8|10341.2|10337.8|313
1587018000000|2020-04-16 06:20:00|10347|10343.6|10355.2|10351.8|10355.7|10352.3|10335.2|10331.8|345
1587018300000|2020-04-16 06:25:00|10355.5|10352.1|10370|10366.6|10377|10373.6|10352|10348.6|433
1587018600000|2020-04-16 06:30:00|10370.5|10367.1|10386.7|10383.3|10390.2|10386.8|10359.2|10355.8|486
1587018900000|2020-04-16 06:35:00|10388.2|10384.8|10382.2|10378.8|10392.2|10388.8|10371.5|10368.1|384
1587019200000|2020-04-16 06:40:00|10382.5|10379.1|10406.2|10402.8|10430.7|10427.3|10382.5|10379.1|892
1587019500000|2020-04-16 06:45:00|10406|10402.6|10401.2|10397.8|10418.7|10415.3|10398|10394.6|447
1587019800000|2020-04-16 06:50:00|10402|10398.6|10413.2|10409.8|10418|10414.6|10395|10391.6|426
1587020100000|2020-04-16 06:55:00|10414.2|10410.8|10410.5|10407.1|10415.7|10412.3|10395.2|10391.8|476
1587020400000|2020-04-16 07:00:00|10410|10407.6|10407.5|10405.1|10448|10445.6|10402|10399.6|1927
1587020700000|2020-04-16 07:05:00|10407.2|10404.8|10374.2|10371.8|10424|10421.6|10372.2|10369.8|1206
1587021000000|2020-04-16 07:10:00|10374.7|10372.3|10351|10348.6|10378.5|10376.1|10349.5|10347.1|864
1587021300000|2020-04-16 07:15:00|10350.7|10348.3|10357.2|10354.8|10362|10359.6|10335|10332.6|971
1587021600000|2020-04-16 07:20:00|10357.5|10355.1|10384|10381.6|10386.7|10384.3|10357.5|10355.1|841
1587021900000|2020-04-16 07:25:00|10384.2|10381.8|10398.7|10396.3|10402.2|10399.8|10362.7|10360.3|629
1587022200000|2020-04-16 07:30:00|10399.2|10396.8|10407|10404.6|10429|10426.6|10396.7|10394.3|942
1587022500000|2020-04-16 07:35:00|10406.7|10404.3|10414.7|10412.3|10422|10419.6|10401|10398.6|769
1587022800000|2020-04-16 07:40:00|10414.8|10412.4|10397.8|10395.4|10419.1|10416.7|10394.1|10391.7|506
1587023100000|2020-04-16 07:45:00|10397.6|10395.2|10396.3|10393.9|10407.8|10405.4|10382.1|10379.7|558
1587023400000|2020-04-16 07:50:00|10398.1|10395.7|10409.1|10406.7|10418.8|10416.4|10390.3|10387.9|490
1587023700000|2020-04-16 07:55:00|10408.8|10406.4|10413.1|10410.7|10417.8|10415.4|10403.1|10400.7|538
1587024000000|2020-04-16 08:00:00|10412.1|10409.7|10413.6|10411.2|10428.1|10425.7|10400.8|10398.4|760
1587024300000|2020-04-16 08:05:00|10413.3|10410.9|10419.3|10416.9|10429.3|10426.9|10413.3|10410.9|462
1587024600000|2020-04-16 08:10:00|10419.1|10416.7|10421.1|10418.7|10429.8|10427.4|10416.6|10414.2|410
1587024900000|2020-04-16 08:15:00|10420.8|10418.4|10417.6|10415.2|10439.8|10437.4|10416.1|10413.7|627
1587025200000|2020-04-16 08:20:00|10417.3|10414.9|10423.1|10420.7|10424.8|10422.4|10414.1|10411.7|473
1587025500000|2020-04-16 08:25:00|10423.6|10421.2|10415.3|10412.9|10425.1|10422.7|10415.3|10412.9|410
1587025800000|2020-04-16 08:30:00|10414.8|10412.4|10428.6|10426.2|10431.8|10429.4|10413.1|10410.7|367
1587026100000|2020-04-16 08:35:00|10428.8|10426.4|10423.6|10421.2|10440.6|10438.2|10422.8|10420.4|444
1587026400000|2020-04-16 08:40:00|10423.3|10420.9|10419.6|10417.2|10424.8|10422.4|10415.1|10412.7|347
1587026700000|2020-04-16 08:45:00|10419.8|10417.4|10416.6|10414.2|10423.1|10420.7|10409.8|10407.4|502
1587027000000|2020-04-16 08:50:00|10417.1|10414.7|10400.6|10398.2|10424.3|10421.9|10398.6|10396.2|541
1587027300000|2020-04-16 08:55:00|10400.3|10397.9|10403.6|10401.2|10413.6|10411.2|10398.3|10395.9|464
1587027600000|2020-04-16 09:00:00|10403.3|10400.9|10370.6|10368.2|10405.3|10402.9|10366.8|10364.4|904
1587027900000|2020-04-16 09:05:00|10369.8|10367.4|10387.6|10385.2|10395.1|10392.7|10362.6|10360.2|622
1587028200000|2020-04-16 09:10:00|10387.3|10384.9|10395.1|10392.7|10399.1|10396.7|10380.3|10377.9|589
1587028500000|2020-04-16 09:15:00|10394.8|10392.4|10402.6|10400.2|10405.1|10402.7|10391.6|10389.2|339
1587028800000|2020-04-16 09:20:00|10402.3|10399.9|10372.6|10370.2|10402.6|10400.2|10367.6|10365.2|408
1587029100000|2020-04-16 09:25:00|10372.8|10370.4|10353.6|10351.2|10378.8|10376.4|10352.1|10349.7|552
1587029400000|2020-04-16 09:30:00|10353.8|10351.4|10368.8|10366.4|10375.1|10372.7|10353.8|10351.4|487
1587029700000|2020-04-16 09:35:00|10368.6|10366.2|10376.6|10374.2|10378.3|10375.9|10357.1|10354.7|438
1587030000000|2020-04-16 09:40:00|10375.3|10372.9|10385.3|10382.9|10387.1|10384.7|10373.1|10370.7|302
1587030300000|2020-04-16 09:45:00|10384.6|10382.2|10384.8|10382.4|10388.6|10386.2|10377.1|10374.7|278
1587030600000|2020-04-16 09:50:00|10384.6|10382.2|10367.1|10364.7|10385.1|10382.7|10364.3|10361.9|711
1587030900000|2020-04-16 09:55:00|10366.8|10364.4|10370.6|10368.2|10372.3|10369.9|10358.3|10355.9|297
1587031200000|2020-04-16 10:00:00|10370.8|10368.4|10346.1|10343.7|10374.3|10371.9|10344.6|10342.2|512
1587031500000|2020-04-16 10:05:00|10346.3|10343.9|10367.6|10365.2|10370.6|10368.2|10345.1|10342.7|521
1587031800000|2020-04-16 10:10:00|10368.6|10366.2|10376.3|10373.9|10376.8|10374.4|10360.3|10357.9|427
1587032100000|2020-04-16 10:15:00|10375.6|10373.2|10376.8|10374.4|10378.8|10376.4|10368.8|10366.4|296
1587032400000|2020-04-16 10:20:00|10377.6|10375.2|10378.6|10376.2|10381.1|10378.7|10370.1|10367.7|290
1587032700000|2020-04-16 10:25:00|10378.8|10376.4|10397.3|10394.9|10399.1|10396.7|10378.6|10376.2|596
1587033000000|2020-04-16 10:30:00|10398.6|10396.2|10388.3|10385.9|10400.3|10397.9|10385.1|10382.7|350
1587033300000|2020-04-16 10:35:00|10388.8|10386.4|10380.6|10378.2|10397.3|10394.9|10378.8|10376.4|391
1587033600000|2020-04-16 10:40:00|10379.8|10377.4|10395.1|10392.7|10399.3|10396.9|10378.6|10376.2|314
1587033900000|2020-04-16 10:45:00|10394.8|10392.4|10385.8|10383.4|10398.6|10396.2|10382.8|10380.4|257
1587034200000|2020-04-16 10:50:00|10385.3|10382.9|10396.1|10393.7|10398.6|10396.2|10382.3|10379.9|231
1587034500000|2020-04-16 10:55:00|10395.8|10393.4|10394.1|10391.7|10396.1|10393.7|10388.3|10385.9|155
1587034800000|2020-04-16 11:00:00|10394.3|10391.9|10365.1|10362.7|10394.6|10392.2|10363.1|10360.7|512
1587035100000|2020-04-16 11:05:00|10365.3|10362.9|10371.3|10368.9|10373.1|10370.7|10361.3|10358.9|300
1587035400000|2020-04-16 11:10:00|10370.8|10368.4|10383.3|10380.9|10383.3|10380.9|10369.3|10366.9|254
1587035700000|2020-04-16 11:15:00|10382.8|10380.4|10381.6|10379.2|10383.3|10380.9|10375.3|10372.9|156
1587036000000|2020-04-16 11:20:00|10381.3|10378.9|10400.1|10397.7|10401.1|10398.7|10380.8|10378.4|358
1587036300000|2020-04-16 11:25:00|10399.8|10397.4|10402.6|10400.2|10403.1|10400.7|10394.8|10392.4|365
1587036600000|2020-04-16 11:30:00|10402.8|10400.4|10373.6|10371.2|10404.8|10402.4|10370.6|10368.2|634
1587036900000|2020-04-16 11:35:00|10373.3|10370.9|10366.1|10363.7|10378.8|10376.4|10365.3|10362.9|433
1587037200000|2020-04-16 11:40:00|10366.5|10364.1|10369.2|10366.8|10372.7|10370.3|10362|10359.6|366
1587037500000|2020-04-16 11:45:00|10369|10366.6|10370.7|10368.3|10380.2|10377.8|10366.5|10364.1|399
1587037800000|2020-04-16 11:50:00|10371|10368.6|10383|10380.6|10385.2|10382.8|10362.7|10360.3|545
1587038100000|2020-04-16 11:55:00|10383.2|10380.8|10374|10371.6|10386.2|10383.8|10366|10363.6|748
1587038400000|2020-04-16 12:00:00|10373.7|10371.3|10375.2|10372.8|10386.2|10383.8|10372.7|10370.3|305
1587038700000|2020-04-16 12:05:00|10375|10372.6|10370|10367.6|10378.7|10376.3|10364|10361.6|264
1587039000000|2020-04-16 12:10:00|10369|10366.6|10368.7|10366.3|10375|10372.6|10365.5|10363.1|193
1587039300000|2020-04-16 12:15:00|10368.5|10366.1|10358.2|10355.8|10371|10368.6|10358|10355.6|305
1587039600000|2020-04-16 12:20:00|10358|10355.6|10375|10372.6|10379.5|10377.1|10358|10355.6|443
1587039900000|2020-04-16 12:25:00|10374.7|10372.3|10369.7|10367.3|10375.5|10373.1|10363.7|10361.3|339
1587040200000|2020-04-16 12:30:00|10369.2|10366.8|10399.7|10397.3|10422.2|10419.8|10366|10363.6|1673
1587040500000|2020-04-16 12:35:00|10399.2|10396.8|10389|10386.6|10403|10400.6|10385.5|10383.1|612
1587040800000|2020-04-16 12:40:00|10388.7|10386.3|10390.2|10387.8|10396.2|10393.8|10379.2|10376.8|685
1587041100000|2020-04-16 12:45:00|10391.5|10389.1|10394.5|10392.1|10402.7|10400.3|10387.2|10384.8|518
1587041400000|2020-04-16 12:50:00|10396|10393.6|10406.2|10403.8|10408.2|10405.8|10391|10388.6|318
1587041700000|2020-04-16 12:55:00|10406.7|10404.3|10400|10397.6|10414.2|10411.8|10396.2|10393.8|507
1587042000000|2020-04-16 13:00:00|10395|10392.6|10397|10394.6|10407.2|10404.8|10390.5|10388.1|488
1587042300000|2020-04-16 13:05:00|10396.5|10394.1|10402.7|10400.3|10405|10402.6|10394|10391.6|270
1587042600000|2020-04-16 13:10:00|10403.5|10401.1|10397.2|10394.8|10406.5|10404.1|10394.2|10391.8|291
1587042900000|2020-04-16 13:15:00|10397.5|10395.1|10379|10376.6|10397.7|10395.3|10376.2|10373.8|470
1587043200000|2020-04-16 13:20:00|10378.7|10376.3|10380.7|10378.3|10385.5|10383.1|10377|10374.6|268
1587043500000|2020-04-16 13:25:00|10381|10378.6|10382|10379.6|10385.2|10382.8|10376.7|10374.3|254
1587043800000|2020-04-16 13:30:00|10382.2|10379.8|10349.7|10347.3|10388.7|10386.3|10349|10346.6|943
1587044100000|2020-04-16 13:35:00|10350|10347.6|10322.5|10320.1|10352.5|10350.1|10319.5|10317.1|1467
1587044400000|2020-04-16 13:40:00|10322.2|10319.8|10332.7|10330.3|10339.5|10337.1|10313.2|10310.8|1186
1587044700000|2020-04-16 13:45:00|10333.5|10331.1|10318|10315.6|10347.5|10345.1|10314.7|10312.3|911
1587045000000|2020-04-16 13:50:00|10317|10314.6|10304|10301.6|10317.2|10314.8|10288.5|10286.1|1176
1587045300000|2020-04-16 13:55:00|10303.7|10301.3|10278|10275.6|10311.7|10309.3|10269|10266.6|1096
1587045600000|2020-04-16 14:00:00|10279.7|10277.3|10261|10258.6|10297.2|10294.8|10259.5|10257.1|1110
1587045900000|2020-04-16 14:05:00|10261.2|10258.8|10266.5|10264.1|10281|10278.6|10260.5|10258.1|849
1587046200000|2020-04-16 14:10:00|10265.6|10263.2|10248.8|10246.4|10266.3|10263.9|10237.6|10235.2|949
1587046500000|2020-04-16 14:15:00|10248.6|10246.2|10264.6|10262.2|10275.1|10272.7|10242.8|10240.4|1019
1587046800000|2020-04-16 14:20:00|10265.8|10263.4|10274.6|10272.2|10277.8|10275.4|10247.3|10244.9|867
1587047100000|2020-04-16 14:25:00|10273.6|10271.2|10280.1|10277.7|10285.3|10282.9|10268.1|10265.7|664
1587047400000|2020-04-16 14:30:00|10280.3|10277.9|10263.6|10261.2|10289.8|10287.4|10258.8|10256.4|1000
1587047700000|2020-04-16 14:35:00|10263.8|10261.4|10266.1|10263.7|10281.1|10278.7|10255.1|10252.7|517
1587048000000|2020-04-16 14:40:00|10265.8|10263.4|10304.1|10301.7|10306.6|10304.2|10257.1|10254.7|711
1587048300000|2020-04-16 14:45:00|10304.8|10302.4|10313.3|10310.9|10319.6|10317.2|10292.1|10289.7|557
1587048600000|2020-04-16 14:50:00|10313.1|10310.7|10308.8|10306.4|10313.3|10310.9|10292.8|10290.4|696
1587048900000|2020-04-16 14:55:00|10306.3|10303.9|10322.3|10319.9|10328.6|10326.2|10305.6|10303.2|730
1587049200000|2020-04-16 15:00:00|10329.6|10327.2|10330.1|10327.7|10332.8|10330.4|10303.6|10301.2|670
1587049500000|2020-04-16 15:05:00|10329.8|10327.4|10356.8|10354.4|10372.3|10369.9|10328.1|10325.7|1248
1587049800000|2020-04-16 15:10:00|10358.1|10355.7|10348.1|10345.7|10365.1|10362.7|10344.8|10342.4|716
1587050100000|2020-04-16 15:15:00|10347.8|10345.4|10351.3|10348.9|10361.1|10358.7|10340.3|10337.9|694
1587050400000|2020-04-16 15:20:00|10350.1|10347.7|10340.6|10338.2|10354.1|10351.7|10333.1|10330.7|652
1587050700000|2020-04-16 15:25:00|10340.3|10337.9|10334.3|10331.9|10353.8|10351.4|10328.1|10325.7|1054
1587051000000|2020-04-16 15:30:00|10334.8|10331.4|10306.1|10302.7|10337.3|10333.9|10298.1|10294.7|2129
1587051300000|2020-04-16 15:35:00|10305.3|10301.9|10329.8|10326.4|10330.3|10326.9|10293.3|10289.9|1556
1587051600000|2020-04-16 15:40:00|10330.1|10326.7|10325.1|10321.7|10345.1|10341.7|10324.3|10320.9|559
1587051900000|2020-04-16 15:45:00|10325.3|10321.9|10322.3|10318.9|10336.8|10333.4|10314.1|10310.7|557
1587052200000|2020-04-16 15:50:00|10322.6|10319.2|10354.3|10350.9|10356.3|10352.9|10320.6|10317.2|455
1587052500000|2020-04-16 15:55:00|10354.6|10351.2|10348.3|10344.9|10356.8|10353.4|10347.1|10343.7|391
1587052800000|2020-04-16 16:00:00|10348.6|10345.2|10337.6|10334.2|10358.3|10354.9|10328.6|10325.2|447
1587053100000|2020-04-16 16:05:00|10337.8|10334.4|10318.6|10315.2|10338.3|10334.9|10315.1|10311.7|315
1587053400000|2020-04-16 16:10:00|10318.8|10315.4|10318.6|10315.2|10323.8|10320.4|10313.1|10309.7|619
1587053700000|2020-04-16 16:15:00|10316.8|10313.4|10282.6|10279.2|10317.1|10313.7|10277.1|10273.7|631
1587054000000|2020-04-16 16:20:00|10282.3|10278.9|10271.3|10267.9|10282.8|10279.4|10267.1|10263.7|439
1587054300000|2020-04-16 16:25:00|10271.6|10268.2|10281.3|10277.9|10287.6|10284.2|10268.1|10264.7|407
1587054600000|2020-04-16 16:30:00|10281.6|10278.2|10242.1|10238.7|10281.6|10278.2|10234.8|10231.4|897
1587054900000|2020-04-16 16:35:00|10241.8|10238.4|10252.1|10248.7|10256.1|10252.7|10241.8|10238.4|492
1587055200000|2020-04-16 16:40:00|10251.3|10247.9|10254.3|10250.9|10258.6|10255.2|10245.1|10241.7|372
1587055500000|2020-04-16 16:45:00|10254.6|10251.2|10261.1|10257.7|10264.1|10260.7|10247.1|10243.7|270
1587055800000|2020-04-16 16:50:00|10260.6|10257.2|10256.3|10252.9|10264.1|10260.7|10252.3|10248.9|251
1587056100000|2020-04-16 16:55:00|10256.1|10252.7|10267.1|10263.7|10271.1|10267.7|10246.8|10243.4|333
1587056400000|2020-04-16 17:00:00|10266.1|10262.7|10257.6|10254.2|10274.6|10271.2|10257.6|10254.2|286
1587056700000|2020-04-16 17:05:00|10257.8|10254.4|10252.3|10248.9|10267.1|10263.7|10251.6|10248.2|207
1587057000000|2020-04-16 17:10:00|10252.6|10249.2|10265.1|10261.7|10265.3|10261.9|10250.1|10246.7|279
1587057300000|2020-04-16 17:15:00|10264.8|10261.4|10264.1|10260.7|10272.1|10268.7|10255.1|10251.7|204
1587057600000|2020-04-16 17:20:00|10264.6|10261.2|10256.1|10252.7|10266.1|10262.7|10252.8|10249.4|198
1587057900000|2020-04-16 17:25:00|10256.3|10252.9|10269.3|10265.9|10270.8|10267.4|10252.8|10249.4|166
1587058200000|2020-04-16 17:30:00|10269.6|10266.2|10270.8|10267.4|10275.3|10271.9|10266.8|10263.4|199
1587058500000|2020-04-16 17:35:00|10271.1|10267.7|10262.1|10258.7|10276.6|10273.2|10260.1|10256.7|183
1587058800000|2020-04-16 17:40:00|10262.3|10258.9|10270.3|10266.9|10271.8|10268.4|10259.8|10256.4|141
1587059100000|2020-04-16 17:45:00|10270.1|10266.7|10258.3|10254.9|10271.6|10268.2|10258.3|10254.9|113
1587059400000|2020-04-16 17:50:00|10258.6|10255.2|10251.1|10247.7|10265.1|10261.7|10246.1|10242.7|223
1587059700000|2020-04-16 17:55:00|10252.1|10248.7|10252.3|10248.9|10258.1|10254.7|10248.3|10244.9|229
1587060000000|2020-04-16 18:00:00|10252.6|10249.2|10239.6|10236.2|10253.3|10249.9|10220.8|10217.4|448
1587060300000|2020-04-16 18:05:00|10239.8|10236.4|10255.1|10251.7|10256.8|10253.4|10232.1|10228.7|221
1587060600000|2020-04-16 18:10:00|10255.6|10252.2|10263.8|10260.4|10265.3|10261.9|10251.6|10248.2|177
1587060900000|2020-04-16 18:15:00|10264.1|10260.7|10263.6|10260.2|10271.8|10268.4|10260.1|10256.7|205
1587061200000|2020-04-16 18:20:00|10263.3|10259.9|10257.1|10253.7|10266.1|10262.7|10256.3|10252.9|156
1587061500000|2020-04-16 18:25:00|10257.3|10253.9|10264.8|10261.4|10271.6|10268.2|10253.6|10250.2|160
1587061800000|2020-04-16 18:30:00|10264.6|10261.2|10267.6|10264.2|10273.8|10270.4|10261.8|10258.4|144
1587062100000|2020-04-16 18:35:00|10266.1|10262.7|10277.6|10274.2|10285.1|10281.7|10264.3|10260.9|294
1587062400000|2020-04-16 18:40:00|10276.1|10272.7|10273.6|10270.2|10280.1|10276.7|10263.6|10260.2|174
1587062700000|2020-04-16 18:45:00|10273.8|10270.4|10264.1|10260.7|10276.6|10273.2|10260.8|10257.4|156
1587063000000|2020-04-16 18:50:00|10263.8|10260.4|10265.1|10261.7|10267.6|10264.2|10251.6|10248.2|214
1587063300000|2020-04-16 18:55:00|10265.3|10261.9|10263.3|10259.9|10271.6|10268.2|10261.8|10258.4|123
1587063600000|2020-04-16 19:00:00|10263.1|10259.7|10247.6|10244.2|10269.1|10265.7|10247.1|10243.7|173
1587063900000|2020-04-16 19:05:00|10247.3|10243.9|10239.1|10235.7|10255.1|10251.7|10238.6|10235.2|197
1587064200000|2020-04-16 19:10:00|10238.6|10235.2|10248.1|10244.7|10251.1|10247.7|10235.1|10231.7|245
1587064500000|2020-04-16 19:15:00|10247.8|10244.4|10250.3|10246.9|10259.6|10256.2|10243.6|10240.2|184
1587064800000|2020-04-16 19:20:00|10251.6|10248.2|10263.6|10260.2|10264.3|10260.9|10247.1|10243.7|139
1587065100000|2020-04-16 19:25:00|10263.8|10260.4|10277.1|10273.7|10278.8|10275.4|10252.8|10249.4|208
1587065400000|2020-04-16 19:30:00|10277.3|10273.9|10297.3|10293.9|10300.8|10297.4|10277.3|10273.9|293
1587065700000|2020-04-16 19:35:00|10298.3|10294.9|10292.8|10289.4|10300.6|10297.2|10287.3|10283.9|210
1587066000000|2020-04-16 19:40:00|10292.3|10288.9|10290.8|10287.4|10300.3|10296.9|10286.1|10282.7|157
1587066300000|2020-04-16 19:45:00|10291.1|10287.7|10285.8|10282.4|10298.6|10295.2|10285.8|10282.4|211
1587066600000|2020-04-16 19:50:00|10286.8|10283.4|10326.1|10322.7|10328.6|10325.2|10286.8|10283.4|387
1587066900000|2020-04-16 19:55:00|10326.3|10322.9|10317.3|10313.9|10326.3|10322.9|10312.6|10309.2|317
1587067200000|2020-04-16 20:00:00|10317.1|10313.7|10315.5|10309.1|10320.8|10314.4|10306.5|10300.1|11
1587067500000|2020-04-16 20:05:00|10315.9|10309.5|10312.8|10306.4|10317.2|10310.8|10311.1|10304.7|0
1587067800000|2020-04-16 20:10:00|10313.7|10307.3|10309.1|10302.7|10317.7|10311.3|10308.9|10302.5|0
1587068100000|2020-04-16 20:15:00|10309|10302.6|10308.6|10302.2|10310.8|10304.4|10306.8|10300.4|0
1587068400000|2020-04-16 20:20:00|10308.4|10302|10309.9|10303.5|10310.6|10304.2|10307.8|10301.4|0
1587068700000|2020-04-16 20:25:00|10310.2|10303.8|10310.7|10304.3|10312|10305.6|10309.7|10303.3|0
1587069000000|2020-04-16 20:30:00|10312.7|10306.3|10336.9|10330.5|10342.3|10335.9|10312.7|10306.3|0
1587069300000|2020-04-16 20:35:00|10337.7|10331.3|10359.6|10353.2|10365.6|10359.2|10336.7|10330.3|0
1587069600000|2020-04-16 20:40:00|10358.8|10352.4|10387.4|10381|10406.2|10399.8|10357.1|10350.7|0
1587069900000|2020-04-16 20:45:00|10386.6|10380.2|10427.5|10421.1|10431.3|10424.9|10382.5|10376.1|0
1587070200000|2020-04-16 20:50:00|10428.3|10421.9|10435.8|10429.4|10457.4|10451|10421.6|10415.2|0
1587070500000|2020-04-16 20:55:00|10435|10428.6|10455|10448.6|10458.6|10452.2|10427.3|10420.9|0
1587070800000|2020-04-16 21:00:00|10455.8|10449.4|10476.3|10469.9|10507.5|10501.1|10454.3|10447.9|0
1587071100000|2020-04-16 21:05:00|10476.2|10469.8|10470.1|10463.7|10483.9|10477.5|10457.7|10451.3|0
1587071400000|2020-04-16 21:10:00|10468.3|10461.9|10499.4|10493|10512.2|10505.8|10462.6|10456.2|0
1587071700000|2020-04-16 21:15:00|10497.5|10491.1|10523|10516.6|10526|10519.6|10485.6|10479.2|0
1587072000000|2020-04-16 21:20:00|10526.5|10520.1|10529.3|10522.9|10531.1|10524.7|10518.9|10512.5|0
1587072300000|2020-04-16 21:25:00|10530|10523.6|10533.9|10527.5|10534|10527.6|10520.9|10514.5|0
1587072600000|2020-04-16 21:30:00|10535.2|10528.8|10568.3|10561.9|10568.3|10561.9|10534.8|10528.4|0
1587072900000|2020-04-16 21:35:00|10568.4|10562|10566.4|10560|10576.8|10570.4|10553.2|10546.8|0
1587073200000|2020-04-16 21:40:00|10565.3|10558.9|10585.1|10578.7|10594.3|10587.9|10565.2|10558.8|0
1587073500000|2020-04-16 21:45:00|10585.5|10579.1|10560.4|10554|10586.6|10580.2|10551.2|10544.8|0
1587073800000|2020-04-16 21:50:00|10558.8|10552.4|10542.5|10536.1|10575.2|10568.8|10538.7|10532.3|0
1587074100000|2020-04-16 21:55:00|10544.7|10538.3|10528.6|10522.2|10544.7|10538.3|10511.1|10504.7|0
1587074400000|2020-04-16 22:00:00|10560|10553.6|10543.9|10537.5|10561.8|10555.4|10529.9|10523.5|0
1587074700000|2020-04-16 22:05:00|10544.4|10538|10515.1|10508.7|10549.9|10543.5|10513|10506.6|0
1587075000000|2020-04-16 22:10:00|10514.3|10507.9|10521.5|10515.1|10524.7|10518.3|10509.2|10502.8|0
1587075300000|2020-04-16 22:15:00|10521.6|10515.2|10538.9|10532.5|10539.3|10532.9|10514|10507.6|0
1587075600000|2020-04-16 22:20:00|10538.7|10532.3|10546.1|10539.7|10554.5|10548.1|10533.5|10527.1|0
1587075900000|2020-04-16 22:25:00|10545.7|10539.3|10551|10544.6|10551|10544.6|10531.9|10525.5|0
1587076200000|2020-04-16 22:30:00|10550.1|10543.7|10533.7|10527.3|10551.8|10545.4|10532.4|10526|0
1587076500000|2020-04-16 22:35:00|10534.5|10528.1|10546|10539.6|10549.2|10542.8|10532|10525.6|0
1587076800000|2020-04-16 22:40:00|10546.4|10540|10549.8|10543.4|10552.2|10545.8|10544|10537.6|0
1587077100000|2020-04-16 22:45:00|10550.2|10543.8|10594.3|10587.9|10601.7|10595.3|10549.8|10543.4|0
1587077400000|2020-04-16 22:50:00|10595.1|10588.7|10598.9|10592.5|10607.4|10601|10582.5|10576.1|0
1587077700000|2020-04-16 22:55:00|10600.2|10593.8|10588.3|10581.9|10601.9|10595.5|10577.9|10571.5|0
1587078000000|2020-04-16 23:00:00|10589.2|10582.8|10605.2|10598.8|10609.2|10602.8|10583.5|10577.1|0
1587078300000|2020-04-16 23:05:00|10605.3|10598.9|10599.8|10593.4|10609.5|10603.1|10596.3|10589.9|0
1587078600000|2020-04-16 23:10:00|10599.4|10593|10597.7|10591.3|10603.6|10597.2|10590.5|10584.1|0
1587078900000|2020-04-16 23:15:00|10596.9|10590.5|10612.3|10605.9|10614.4|10608|10594.4|10588|0
1587079200000|2020-04-16 23:20:00|10611.9|10605.5|10613.5|10607.1|10619.6|10613.2|10610.3|10603.9|0
1587079500000|2020-04-16 23:25:00|10614.3|10607.9|10592.6|10586.2|10617.3|10610.9|10591.5|10585.1|0
1587079800000|2020-04-16 23:30:00|10590.5|10584.1|10585.5|10579.1|10591.7|10585.3|10578.2|10571.8|0
1587080100000|2020-04-16 23:35:00|10585.9|10579.5|10577.2|10570.8|10595.9|10589.5|10577.2|10570.8|0
1587080400000|2020-04-16 23:40:00|10577.6|10571.2|10567.1|10560.7|10586.1|10579.7|10566.3|10559.9|0
1587080700000|2020-04-16 23:45:00|10566.2|10559.8|10548.5|10542.1|10572|10565.6|10538.1|10531.7|0
1587081000000|2020-04-16 23:50:00|10548.1|10541.7|10553.1|10546.7|10555.9|10549.5|10541.3|10534.9|0
1587081300000|2020-04-16 23:55:00|10553.6|10547.2|10572.1|10565.7|10573.8|10567.4|10550.1|10543.7|0
1587081600000|2020-04-17 00:00:00|10571.3|10564.9|10557.4|10551|10572.5|10566.1|10549.4|10543|0
1587081900000|2020-04-17 00:05:00|10557.8|10551.4|10564.6|10558.2|10568.8|10562.4|10550.3|10543.9|0
1587082200000|2020-04-17 00:10:00|10564.2|10557.8|10547.6|10541.2|10567.1|10560.7|10546.7|10540.3|0
1587082500000|2020-04-17 00:15:00|10547.2|10540.8|10544.6|10539.2|10561.6|10556.2|10537.1|10531.7|384
1587082800000|2020-04-17 00:20:00|10544.8|10539.4|10545.3|10539.9|10553.6|10548.2|10541.1|10535.7|94
1587083100000|2020-04-17 00:25:00|10546.3|10540.9|10551.1|10545.7|10555.6|10550.2|10536.3|10530.9|82
1587083400000|2020-04-17 00:30:00|10552.6|10547.2|10608.3|10602.9|10608.6|10603.2|10552.6|10547.2|212
1587083700000|2020-04-17 00:35:00|10608.1|10602.7|10624.8|10619.4|10627.8|10622.4|10599.8|10594.4|103
1587084000000|2020-04-17 00:40:00|10626.1|10620.7|10611.1|10605.7|10626.3|10620.9|10607.6|10602.2|57
1587084300000|2020-04-17 00:45:00|10611.3|10605.9|10595.8|10590.4|10613.1|10607.7|10594.3|10588.9|64
1587084600000|2020-04-17 00:50:00|10596.1|10590.7|10585.3|10579.9|10602.1|10596.7|10585.1|10579.7|107
1587084900000|2020-04-17 00:55:00|10585.1|10579.7|10585.1|10579.7|10592.8|10587.4|10580.8|10575.4|97
1587085200000|2020-04-17 01:00:00|10585.6|10580.2|10598.3|10592.9|10603.1|10597.7|10585.6|10580.2|71
1587085500000|2020-04-17 01:05:00|10599.6|10594.2|10607.6|10602.2|10609.6|10604.2|10598.1|10592.7|29
1587085800000|2020-04-17 01:10:00|10606.3|10600.9|10618.3|10612.9|10622.6|10617.2|10605.6|10600.2|82
1587086100000|2020-04-17 01:15:00|10618.6|10613.2|10636.3|10630.9|10636.6|10631.2|10613.8|10608.4|55
1587086400000|2020-04-17 01:20:00|10636.6|10631.2|10628.6|10623.2|10642.8|10637.4|10622.6|10617.2|43
1587086700000|2020-04-17 01:25:00|10629.1|10623.7|10640.3|10634.9|10640.3|10634.9|10627.3|10621.9|23
1587087000000|2020-04-17 01:30:00|10640.6|10635.2|10641.3|10635.9|10642.6|10637.2|10634.6|10629.2|6
1587087300000|2020-04-17 01:35:00|10642.3|10636.9|10639.8|10634.4|10649.6|10644.2|10639.8|10634.4|21
1587087600000|2020-04-17 01:40:00|10640.1|10634.7|10629.6|10624.2|10640.6|10635.2|10622.8|10617.4|24
1587087900000|2020-04-17 01:45:00|10629.8|10624.4|10639.3|10633.9|10642.8|10637.4|10625.8|10620.4|27
1587088200000|2020-04-17 01:50:00|10639.6|10634.2|10635.8|10630.4|10641.6|10636.2|10632.1|10626.7|25
1587088500000|2020-04-17 01:55:00|10636.1|10630.7|10630.8|10625.4|10639.3|10633.9|10629.6|10624.2|14
1587088800000|2020-04-17 02:00:00|10631.1|10625.7|10614.3|10608.9|10633.1|10627.7|10604.8|10599.4|95
1587089100000|2020-04-17 02:05:00|10614.1|10608.7|10608.3|10602.9|10619.6|10614.2|10607.1|10601.7|12
1587089400000|2020-04-17 02:10:00|10608.6|10603.2|10605.3|10599.9|10613.6|10608.2|10604.8|10599.4|30
1587089700000|2020-04-17 02:15:00|10605.1|10599.7|10608.8|10603.4|10613.6|10608.2|10604.6|10599.2|16
1587090000000|2020-04-17 02:20:00|10610.1|10604.7|10602.6|10597.2|10613.6|10608.2|10600.1|10594.7|27
1587090300000|2020-04-17 02:25:00|10601.6|10596.2|10618.3|10612.9|10623.1|10617.7|10601.6|10596.2|60
1587090600000|2020-04-17 02:30:00|10618.6|10613.2|10624.1|10618.7|10624.6|10619.2|10618.6|10613.2|4
1587090900000|2020-04-17 02:35:00|10623.8|10618.4|10631.6|10626.2|10632.1|10626.7|10623.6|10618.2|6
1587091200000|2020-04-17 02:40:00|10630.1|10624.7|10634.8|10629.4|10637.1|10631.7|10630.1|10624.7|7
1587091500000|2020-04-17 02:45:00|10634.6|10629.2|10618.1|10612.7|10634.8|10629.4|10615.6|10610.2|13
1587091800000|2020-04-17 02:50:00|10617.8|10612.4|10614.1|10608.7|10622.3|10616.9|10612.8|10607.4|8
1587092100000|2020-04-17 02:55:00|10615.6|10610.2|10611.6|10606.2|10616.8|10611.4|10611.6|10606.2|4
1587092400000|2020-04-17 03:00:00|10608.8|10603.4|10597.6|10592.2|10608.8|10603.4|10597.1|10591.7|13
1587092700000|2020-04-17 03:05:00|10597.8|10592.4|10601.6|10596.2|10603.6|10598.2|10595.1|10589.7|9
1587093000000|2020-04-17 03:10:00|10600.6|10595.2|10605.3|10599.9|10605.8|10600.4|10594.1|10588.7|9
1587093300000|2020-04-17 03:15:00|10605.1|10599.7|10600.8|10595.4|10607.6|10602.2|10600.8|10595.4|5
1587093600000|2020-04-17 03:20:00|10600.3|10594.9|10596.8|10591.4|10603.3|10597.9|10596.8|10591.4|3
1587093900000|2020-04-17 03:25:00|10597.1|10591.7|10591.1|10585.7|10597.6|10592.2|10591.1|10585.7|4
1587094200000|2020-04-17 03:30:00|10591.3|10585.9|10574.3|10568.9|10591.3|10585.9|10573.1|10567.7|37
1587094500000|2020-04-17 03:35:00|10572.3|10566.9|10570.3|10564.9|10574.3|10568.9|10565.3|10559.9|36
1587094800000|2020-04-17 03:40:00|10568.3|10562.9|10562.1|10556.7|10568.3|10562.9|10557.8|10552.4|23
1587095100000|2020-04-17 03:45:00|10561.3|10555.9|10575.3|10569.9|10576.3|10570.9|10560.6|10555.2|13
1587095400000|2020-04-17 03:50:00|10576.1|10570.7|10572.8|10567.4|10577.1|10571.7|10570.8|10565.4|18
1587095700000|2020-04-17 03:55:00|10572.1|10566.7|10585.1|10579.7|10585.1|10579.7|10571.1|10565.7|9
1587096000000|2020-04-17 04:00:00|10584.6|10579.2|10592.1|10586.7|10593.6|10588.2|10581.6|10576.2|11
1587096300000|2020-04-17 04:05:00|10591.8|10586.4|10600.8|10595.4|10603.8|10598.4|10591.6|10586.2|13
1587096600000|2020-04-17 04:10:00|10600.6|10595.2|10616.8|10611.4|10616.8|10611.4|10600.1|10594.7|22
1587096900000|2020-04-17 04:15:00|10616.6|10611.2|10617.1|10611.7|10624.3|10618.9|10614.3|10608.9|18
1587097200000|2020-04-17 04:20:00|10617.3|10611.9|10615.3|10609.9|10621.1|10615.7|10611.6|10606.2|24
1587097500000|2020-04-17 04:25:00|10615.6|10610.2|10620.6|10615.2|10620.6|10615.2|10608.8|10603.4|9
1587097800000|2020-04-17 04:30:00|10623.1|10617.7|10622.3|10616.9|10626.1|10620.7|10620.6|10615.2|21
1587098100000|2020-04-17 04:35:00|10622.1|10616.7|10623.1|10617.7|10623.3|10617.9|10617.1|10611.7|4
1587098400000|2020-04-17 04:40:00|10623.3|10617.9|10620.8|10615.4|10632.8|10627.4|10619.1|10613.7|27
1587098700000|2020-04-17 04:45:00|10620.6|10615.2|10612.1|10606.7|10621.8|10616.4|10611.8|10606.4|13
1587099000000|2020-04-17 04:50:00|10611.8|10606.4|10616.6|10611.2|10617.1|10611.7|10606.3|10600.9|18
1587099300000|2020-04-17 04:55:00|10616.8|10611.4|10617.8|10612.4|10618.8|10613.4|10609.1|10603.7|8
1587099600000|2020-04-17 05:00:00|10618.1|10612.7|10630.6|10625.2|10632.3|10626.9|10618.1|10612.7|65
1587099900000|2020-04-17 05:05:00|10630.3|10624.9|10647.1|10641.7|10649.6|10644.2|10629.6|10624.2|44
1587100200000|2020-04-17 05:10:00|10646.6|10641.2|10638.6|10633.2|10650.1|10644.7|10636.6|10631.2|20
1587100500000|2020-04-17 05:15:00|10637.1|10631.7|10640.1|10634.7|10641.6|10636.2|10637.1|10631.7|26
1587100800000|2020-04-17 05:20:00|10639.6|10634.2|10648.8|10643.4|10655.8|10650.4|10638.1|10632.7|115
1587101100000|2020-04-17 05:25:00|10649.1|10643.7|10665.3|10659.9|10667.3|10661.9|10649.1|10643.7|84
1587101400000|2020-04-17 05:30:00|10664.6|10659.2|10661.3|10655.9|10673.3|10667.9|10658.3|10652.9|114
1587101700000|2020-04-17 05:35:00|10660.6|10655.2|10656.8|10651.4|10666.3|10660.9|10654.6|10649.2|97
1587102000000|2020-04-17 05:40:00|10656.6|10651.2|10660.3|10654.9|10661.8|10656.4|10655.8|10650.4|92
1587102300000|2020-04-17 05:45:00|10660.1|10654.7|10668.3|10662.9|10668.6|10663.2|10659.8|10654.4|166
1587102600000|2020-04-17 05:50:00|10668.6|10663.2|10670.1|10664.7|10685.8|10680.4|10668.3|10662.9|199
1587102900000|2020-04-17 05:55:00|10670.3|10664.9|10681.1|10675.7|10687.3|10681.9|10668.8|10663.4|345
1587103200000|2020-04-17 06:00:00|10680.1|10676.7|10646.6|10643.2|10683.6|10680.2|10636.1|10632.7|1118
1587103500000|2020-04-17 06:05:00|10645.8|10642.4|10623.8|10620.4|10653.6|10650.2|10620.8|10617.4|563
1587103800000|2020-04-17 06:10:00|10624.3|10620.9|10623.3|10619.9|10632.1|10628.7|10613.1|10609.7|484
1587104100000|2020-04-17 06:15:00|10622.8|10619.4|10627.1|10623.7|10632.6|10629.2|10616.1|10612.7|435
1587104400000|2020-04-17 06:20:00|10626.8|10623.4|10640.3|10636.9|10646.1|10642.7|10621.8|10618.4|374
1587104700000|2020-04-17 06:25:00|10640.6|10637.2|10618.3|10614.9|10642.3|10638.9|10607.1|10603.7|545
1587105000000|2020-04-17 06:30:00|10618.1|10614.7|10615.3|10611.9|10625.1|10621.7|10607.8|10604.4|395
1587105300000|2020-04-17 06:35:00|10613.8|10610.4|10609.1|10605.7|10618.3|10614.9|10598.3|10594.9|552
1587105600000|2020-04-17 06:40:00|10610.6|10607.2|10622.6|10619.2|10623.8|10620.4|10609.8|10606.4|316
1587105900000|2020-04-17 06:45:00|10622.8|10619.4|10623.1|10619.7|10625.3|10621.9|10605.6|10602.2|385
1587106200000|2020-04-17 06:50:00|10622.8|10619.4|10607.6|10604.2|10627.3|10623.9|10607.1|10603.7|256
1587106500000|2020-04-17 06:55:00|10607.8|10604.4|10616.1|10612.7|10623.1|10619.7|10606.8|10603.4|437
1587106800000|2020-04-17 07:00:00|10615.6|10613.2|10593.6|10591.2|10627.6|10625.2|10586.8|10584.4|1793
1587107100000|2020-04-17 07:05:00|10594.6|10592.2|10584.1|10581.7|10602.6|10600.2|10577.6|10575.2|1267
1587107400000|2020-04-17 07:10:00|10583.6|10581.2|10607.1|10604.7|10607.8|10605.4|10583.6|10581.2|821
1587107700000|2020-04-17 07:15:00|10606.8|10604.4|10638.6|10636.2|10645.6|10643.2|10606.8|10604.4|1318
1587108000000|2020-04-17 07:20:00|10638.3|10635.9|10650.3|10647.9|10652.8|10650.4|10625.8|10623.4|1059
1587108300000|2020-04-17 07:25:00|10651.1|10648.7|10666.8|10664.4|10667.1|10664.7|10648.6|10646.2|1204
1587108600000|2020-04-17 07:30:00|10666.3|10663.9|10628.6|10626.2|10670.6|10668.2|10627.8|10625.4|1350
1587108900000|2020-04-17 07:35:00|10628.8|10626.4|10631.6|10629.2|10636.1|10633.7|10616.6|10614.2|841
1587109200000|2020-04-17 07:40:00|10632.2|10629.8|10597.7|10595.3|10636.9|10634.5|10593.2|10590.8|994
1587109500000|2020-04-17 07:45:00|10597.4|10595|10604.9|10602.5|10618.4|10616|10586.2|10583.8|1170
1587109800000|2020-04-17 07:50:00|10604.2|10601.8|10619.4|10617|10625.7|10623.3|10598.7|10596.3|1045
1587110100000|2020-04-17 07:55:00|10618.2|10615.8|10615.7|10613.3|10623.9|10621.5|10609.7|10607.3|477
1587110400000|2020-04-17 08:00:00|10614.9|10612.5|10623.9|10621.5|10628.9|10626.5|10606.9|10604.5|793
1587110700000|2020-04-17 08:05:00|10624.2|10621.8|10645.9|10643.5|10645.9|10643.5|10617.2|10614.8|731
1587111000000|2020-04-17 08:10:00|10644.7|10642.3|10627.9|10625.5|10649.9|10647.5|10624.2|10621.8|873
1587111300000|2020-04-17 08:15:00|10627.2|10624.8|10639.9|10637.5|10642.2|10639.8|10618.4|10616|540
1587111600000|2020-04-17 08:20:00|10639.7|10637.3|10630.7|10628.3|10644.4|10642|10628.9|10626.5|452
1587111900000|2020-04-17 08:25:00|10630.4|10628|10620.4|10618|10635.2|10632.8|10617.2|10614.8|507
1587112200000|2020-04-17 08:30:00|10620.2|10617.8|10622.7|10620.3|10626.2|10623.8|10609.7|10607.3|594
1587112500000|2020-04-17 08:35:00|10622.4|10620|10613.2|10610.8|10629.9|10627.5|10611.9|10609.5|428
1587112800000|2020-04-17 08:40:00|10613.4|10611|10622.4|10620|10623.7|10621.3|10609.9|10607.5|461
1587113100000|2020-04-17 08:45:00|10622.7|10620.3|10629.2|10626.8|10633.4|10631|10619.4|10617|592
1587113400000|2020-04-17 08:50:00|10628.9|10626.5|10612.9|10610.5|10632.9|10630.5|10611.9|10609.5|442
1587113700000|2020-04-17 08:55:00|10612.7|10610.3|10607.7|10605.3|10619.2|10616.8|10604.2|10601.8|486
1587114000000|2020-04-17 09:00:00|10607.4|10605|10622.2|10619.8|10622.7|10620.3|10604.9|10602.5|534
1587114300000|2020-04-17 09:05:00|10621.9|10619.5|10612.7|10610.3|10625.2|10622.8|10610.4|10608|353
1587114600000|2020-04-17 09:10:00|10612.4|10610|10628.2|10625.8|10637.7|10635.3|10612.4|10610|1033
1587114900000|2020-04-17 09:15:00|10628.4|10626|10626.7|10624.3|10634.7|10632.3|10623.2|10620.8|720
1587115200000|2020-04-17 09:20:00|10626.4|10624|10615.7|10613.3|10636.2|10633.8|10615.7|10613.3|535
1587115500000|2020-04-17 09:25:00|10615.9|10613.5|10616.7|10614.3|10625.7|10623.3|10613.7|10611.3|536
1587115800000|2020-04-17 09:30:00|10616.9|10614.5|10622.2|10619.8|10625.7|10623.3|10603.2|10600.8|845
1587116100000|2020-04-17 09:35:00|10621.7|10619.3|10639.7|10637.3|10642.9|10640.5|10618.4|10616|692
1587116400000|2020-04-17 09:40:00|10639.4|10637|10649.9|10647.5|10659.4|10657|10635.7|10633.3|982
1587116700000|2020-04-17 09:45:00|10650.2|10647.8|10679.9|10677.5|10679.9|10677.5|10643.4|10641|1158
1587117000000|2020-04-17 09:50:00|10680.2|10677.8|10697.2|10694.8|10731.2|10728.8|10677.4|10675|3270
1587117300000|2020-04-17 09:55:00|10696.7|10694.3|10679.9|10677.5|10705.4|10703|10672.7|10670.3|2455
1587117600000|2020-04-17 10:00:00|10679.7|10677.3|10677.4|10675|10692.2|10689.8|10673.7|10671.3|1127
1587117900000|2020-04-17 10:05:00|10677.7|10675.3|10697.2|10694.8|10700.9|10698.5|10675.9|10673.5|987
1587118200000|2020-04-17 10:10:00|10697.4|10695|10712.2|10709.8|10715.9|10713.5|10697.2|10694.8|1006
1587118500000|2020-04-17 10:15:00|10712.7|10710.3|10749.7|10747.3|10749.9|10747.5|10701.7|10699.3|1152
1587118800000|2020-04-17 10:20:00|10749.9|10747.5|10756.9|10754.5|10763.7|10761.3|10742.7|10740.3|1514
1587119100000|2020-04-17 10:25:00|10756.4|10754|10745.2|10742.8|10763.2|10760.8|10736.7|10734.3|806
1587119400000|2020-04-17 10:30:00|10744.9|10742.5|10754.7|10752.3|10758.9|10756.5|10731.7|10729.3|695
1587119700000|2020-04-17 10:35:00|10753.9|10751.5|10743.9|10741.5|10755.2|10752.8|10738.9|10736.5|465
1587120000000|2020-04-17 10:40:00|10744.2|10741.8|10731.4|10729|10744.2|10741.8|10729.2|10726.8|871
1587120300000|2020-04-17 10:45:00|10731.2|10728.8|10740.9|10738.5|10740.9|10738.5|10721.4|10719|591
1587120600000|2020-04-17 10:50:00|10741.7|10739.3|10738.7|10736.3|10743.7|10741.3|10735.2|10732.8|592
1587120900000|2020-04-17 10:55:00|10738.9|10736.5|10746.9|10744.5|10746.9|10744.5|10734.7|10732.3|622
1587121200000|2020-04-17 11:00:00|10747.2|10744.8|10747.2|10744.8|10756.9|10754.5|10739.7|10737.3|1798
1587121500000|2020-04-17 11:05:00|10747.7|10745.3|10737.4|10735|10747.9|10745.5|10735.2|10732.8|886
1587121800000|2020-04-17 11:10:00|10737.2|10734.8|10729.4|10727|10740.7|10738.3|10723.2|10720.8|568
1587122100000|2020-04-17 11:15:00|10729.2|10726.8|10722.2|10719.8|10730.7|10728.3|10714.9|10712.5|448
1587122400000|2020-04-17 11:20:00|10722.9|10720.5|10715.9|10713.5|10725.4|10723|10712.9|10710.5|356
1587122700000|2020-04-17 11:25:00|10716.2|10713.8|10718.9|10716.5|10726.4|10724|10715.7|10713.3|323
1587123000000|2020-04-17 11:30:00|10719.7|10717.3|10689.4|10687|10720.4|10718|10688.2|10685.8|969
1587123300000|2020-04-17 11:35:00|10689.2|10686.8|10702.2|10699.8|10704.7|10702.3|10684.4|10682|528
1587123600000|2020-04-17 11:40:00|10701.9|10699.5|10698.4|10696|10705.2|10702.8|10688.4|10686|413
1587123900000|2020-04-17 11:45:00|10698.7|10696.3|10709.7|10707.3|10710.2|10707.8|10697.2|10694.8|288
1587124200000|2020-04-17 11:50:00|10709.4|10707|10704.4|10702|10716.4|10714|10703.9|10701.5|398
1587124500000|2020-04-17 11:55:00|10704.9|10702.5|10696.4|10694|10708.2|10705.8|10695.9|10693.5|262
1587124800000|2020-04-17 12:00:00|10696.2|10693.8|10680.7|10678.3|10701.7|10699.3|10676.9|10674.5|746
1587125100000|2020-04-17 12:05:00|10680.9|10678.5|10688.9|10686.5|10691.9|10689.5|10677.9|10675.5|527
1587125400000|2020-04-17 12:10:00|10688.6|10686.2|10692.6|10690.2|10696.6|10694.2|10684.9|10682.5|352
1587125700000|2020-04-17 12:15:00|10692.4|10690|10685.6|10683.2|10694.1|10691.7|10680.4|10678|287
1587126000000|2020-04-17 12:20:00|10686.1|10683.7|10684.7|10682.7|10688.2|10686.2|10677.4|10675|241
1587126300000|2020-04-17 12:25:00|10685.2|10683.2|10673.2|10671.2|10687.7|10685.7|10672.2|10670.2|376
1587126600000|2020-04-17 12:30:00|10673.7|10671.7|10670.2|10668.2|10682.9|10680.9|10666.2|10664.2|340
1587126900000|2020-04-17 12:35:00|10670.4|10668.4|10665.9|10663.9|10673.2|10671.2|10653.4|10651.4|577
1587127200000|2020-04-17 12:40:00|10666.2|10664.2|10660.7|10658.7|10673.4|10671.4|10658.7|10656.7|464
1587127500000|2020-04-17 12:45:00|10660.9|10658.9|10659.4|10657.4|10665.7|10663.7|10654.7|10652.7|365
1587127800000|2020-04-17 12:50:00|10659.7|10657.7|10656.7|10654.7|10661.7|10659.7|10647.9|10645.9|361
1587128100000|2020-04-17 12:55:00|10656.9|10654.9|10668.4|10666.4|10672.7|10670.7|10655.2|10653.2|408
1587128400000|2020-04-17 13:00:00|10668.2|10666.2|10655.7|10653.7|10670.4|10668.4|10652.7|10650.7|387
1587128700000|2020-04-17 13:05:00|10655.9|10653.9|10653.7|10651.7|10662.4|10660.4|10648.2|10646.2|379
1587129000000|2020-04-17 13:10:00|10653.9|10651.9|10653.2|10651.2|10654.9|10652.9|10642.4|10640.4|508
1587129300000|2020-04-17 13:15:00|10653.4|10651.4|10649.4|10647.4|10656.9|10654.9|10640.7|10638.7|648
1587129600000|2020-04-17 13:20:00|10649.2|10647.2|10641.7|10639.7|10654.7|10652.7|10636.2|10634.2|490
1587129900000|2020-04-17 13:25:00|10641.4|10639.4|10649.2|10647.2|10651.7|10649.7|10639.7|10637.7|514
1587130200000|2020-04-17 13:30:00|10650.2|10648.2|10637.2|10635.2|10656.7|10654.7|10623.7|10621.7|1376
1587130500000|2020-04-17 13:35:00|10636.9|10634.9|10643.2|10641.2|10647.9|10645.9|10625.2|10623.2|973
1587130800000|2020-04-17 13:40:00|10643.4|10641.4|10633.4|10631.4|10644.2|10642.2|10621.9|10619.9|921
1587131100000|2020-04-17 13:45:00|10633.9|10631.9|10628.4|10626.4|10643.7|10641.7|10627.2|10625.2|658
1587131400000|2020-04-17 13:50:00|10628.2|10626.2|10611.9|10609.9|10632.2|10630.2|10610.9|10608.9|691
1587131700000|2020-04-17 13:55:00|10612.2|10610.2|10620.9|10618.9|10626.7|10624.7|10611.7|10609.7|776
1587132000000|2020-04-17 14:00:00|10620.4|10618.4|10620.7|10618.7|10631.2|10629.2|10610.7|10608.7|716
1587132300000|2020-04-17 14:05:00|10620.9|10618.9|10639.2|10637.2|10640.7|10638.7|10620.9|10618.9|761
1587132600000|2020-04-17 14:10:00|10639.5|10637.5|10594.7|10592.7|10643.7|10641.7|10587|10585|1077
1587132900000|2020-04-17 14:15:00|10594.5|10592.5|10565.2|10563.2|10598.5|10596.5|10564|10562|1521
1587133200000|2020-04-17 14:20:00|10564.5|10562.5|10579.7|10577.7|10583.5|10581.5|10558.5|10556.5|784
1587133500000|2020-04-17 14:25:00|10579.5|10577.5|10584.2|10582.2|10600|10598|10574.7|10572.7|792
1587133800000|2020-04-17 14:30:00|10584.5|10582.5|10578.5|10576.5|10595.5|10593.5|10576.2|10574.2|674
1587134100000|2020-04-17 14:35:00|10578.2|10576.2|10585.7|10583.7|10586|10584|10567.2|10565.2|570
1587134400000|2020-04-17 14:40:00|10585.5|10583.5|10572.5|10570.5|10598|10596|10572.5|10570.5|563
1587134700000|2020-04-17 14:45:00|10572.2|10570.2|10542.2|10540.2|10574|10572|10542|10540|701
1587135000000|2020-04-17 14:50:00|10542.5|10540.5|10575.5|10573.5|10579|10577|10542.2|10540.2|750
1587135300000|2020-04-17 14:55:00|10575.2|10573.2|10573.5|10571.5|10584|10582|10571.7|10569.7|475
1587135600000|2020-04-17 15:00:00|10574|10572|10591.2|10589.2|10602.5|10600.5|10569.7|10567.7|642
1587135900000|2020-04-17 15:05:00|10590.7|10588.7|10601.2|10599.2|10606.2|10604.2|10584.2|10582.2|492
1587136200000|2020-04-17 15:10:00|10601.5|10599.5|10601|10599|10604.5|10602.5|10586.2|10584.2|647
1587136500000|2020-04-17 15:15:00|10600.7|10598.7|10604.7|10602.7|10605.2|10603.2|10588|10586|709
1587136800000|2020-04-17 15:20:00|10605.2|10603.2|10604.2|10602.2|10612.5|10610.5|10582|10580|1022
1587137100000|2020-04-17 15:25:00|10604.7|10602.7|10599.2|10597.2|10608.7|10606.7|10576.7|10574.7|1424
1587137400000|2020-04-17 15:30:00|10599.7|10596.7|10627.2|10624.2|10632|10629|10587.2|10584.2|3086
1587137700000|2020-04-17 15:35:00|10627.7|10624.7|10630.2|10627.2|10636.2|10633.2|10623.2|10620.2|1465
1587138000000|2020-04-17 15:40:00|10630.5|10627.5|10633.5|10630.5|10640|10637|10625.2|10622.2|1029
1587138300000|2020-04-17 15:45:00|10633.2|10630.2|10637|10634|10640|10637|10631.7|10628.7|375
1587138600000|2020-04-17 15:50:00|10636.7|10633.7|10636.5|10633.5|10643.7|10640.7|10629|10626|399
1587138900000|2020-04-17 15:55:00|10636.2|10633.2|10635.2|10632.2|10639.2|10636.2|10626|10623|387
1587139200000|2020-04-17 16:00:00|10635|10632|10626|10623|10635.2|10632.2|10624.2|10621.2|485
1587139500000|2020-04-17 16:05:00|10626.5|10623.5|10621.7|10618.7|10634.7|10631.7|10620.5|10617.5|472
1587139800000|2020-04-17 16:10:00|10621.5|10618.5|10628.2|10625.2|10632|10629|10617.7|10614.7|545
1587140100000|2020-04-17 16:15:00|10628|10625|10638|10635|10638.7|10635.7|10627.5|10624.5|365
1587140400000|2020-04-17 16:20:00|10638.2|10635.2|10627.7|10624.7|10639.2|10636.2|10626|10623|284
1587140700000|2020-04-17 16:25:00|10628|10625|10622.7|10619.7|10630.7|10627.7|10617.2|10614.2|317
1587141000000|2020-04-17 16:30:00|10623.2|10620.2|10637.5|10634.5|10637.7|10634.7|10621|10618|205
1587141300000|2020-04-17 16:35:00|10637.2|10634.2|10635.7|10632.7|10641.2|10638.2|10634.5|10631.5|246
1587141600000|2020-04-17 16:40:00|10635.2|10632.2|10649.2|10646.2|10650.7|10647.7|10632.7|10629.7|325
1587141900000|2020-04-17 16:45:00|10649.5|10646.5|10661.2|10658.2|10661.5|10658.5|10642.5|10639.5|276
1587142200000|2020-04-17 16:50:00|10661.5|10658.5|10663.5|10660.5|10666.5|10663.5|10655.2|10652.2|223
1587142500000|2020-04-17 16:55:00|10663.2|10660.2|10653.2|10650.2|10663.2|10660.2|10651.7|10648.7|143
1587142800000|2020-04-17 17:00:00|10652|10649|10645.5|10642.5|10658.7|10655.7|10644.7|10641.7|219
1587143100000|2020-04-17 17:05:00|10645.7|10642.7|10650.7|10647.7|10651.2|10648.2|10642.7|10639.7|121
1587143400000|2020-04-17 17:10:00|10651|10648|10642.7|10639.7|10651.2|10648.2|10640.5|10637.5|161
1587143700000|2020-04-17 17:15:00|10642.5|10639.5|10653.2|10650.2|10654|10651|10639|10636|117
1587144000000|2020-04-17 17:20:00|10653|10650|10639.5|10636.5|10653.5|10650.5|10635.5|10632.5|208
1587144300000|2020-04-17 17:25:00|10638.7|10635.7|10634.7|10631.7|10647.5|10644.5|10634.2|10631.2|114
1587144600000|2020-04-17 17:30:00|10635|10632|10636.7|10633.7|10641.7|10638.7|10635|10632|123
1587144900000|2020-04-17 17:35:00|10637|10634|10645|10642|10646.5|10643.5|10634.7|10631.7|108
1587145200000|2020-04-17 17:40:00|10643.7|10640.7|10642.5|10639.5|10647|10644|10640|10637|84
1587145500000|2020-04-17 17:45:00|10642.7|10639.7|10625|10622|10642.7|10639.7|10623.7|10620.7|191
1587145800000|2020-04-17 17:50:00|10625.2|10622.2|10631.2|10628.2|10633.5|10630.5|10624.2|10621.2|124
1587146100000|2020-04-17 17:55:00|10631|10628|10634|10631|10637.5|10634.5|10629.2|10626.2|131
1587146400000|2020-04-17 18:00:00|10633.7|10630.7|10623|10620|10633.7|10630.7|10621|10618|100
1587146700000|2020-04-17 18:05:00|10623.2|10620.2|10627.2|10624.2|10629.2|10626.2|10621.5|10618.5|58
1587147000000|2020-04-17 18:10:00|10627|10624|10621|10618|10630.7|10627.7|10617.2|10614.2|110
1587147300000|2020-04-17 18:15:00|10620.7|10617.7|10627|10624|10627.5|10624.5|10619.2|10616.2|76
1587147600000|2020-04-17 18:20:00|10626.7|10623.7|10630.7|10627.7|10637.5|10634.5|10625.5|10622.5|129
1587147900000|2020-04-17 18:25:00|10630.5|10627.5|10624|10621|10636.7|10633.7|10623.5|10620.5|94
1587148200000|2020-04-17 18:30:00|10623.7|10620.7|10615.5|10612.5|10623.7|10620.7|10610|10607|209
1587148500000|2020-04-17 18:35:00|10615.2|10612.2|10612.5|10609.5|10615.7|10612.7|10607|10604|153
1587148800000|2020-04-17 18:40:00|10612.2|10609.2|10618.5|10615.5|10619.5|10616.5|10606.7|10603.7|132
1587149100000|2020-04-17 18:45:00|10618.7|10615.7|10621.5|10618.5|10624.2|10621.2|10615|10612|57
1587149400000|2020-04-17 18:50:00|10621.7|10618.7|10615.2|10612.2|10623.5|10620.5|10614|10611|107
1587149700000|2020-04-17 18:55:00|10615.5|10612.5|10632.2|10629.2|10633|10630|10613.2|10610.2|121
1587150000000|2020-04-17 19:00:00|10633|10630|10633|10630|10635|10632|10625.2|10622.2|120
1587150300000|2020-04-17 19:05:00|10632.7|10629.7|10637|10634|10637|10634|10629.5|10626.5|89
1587150600000|2020-04-17 19:10:00|10636.7|10633.7|10640.7|10637.7|10642|10639|10629.7|10626.7|171
1587150900000|2020-04-17 19:15:00|10640.5|10637.5|10658.5|10655.5|10659.7|10656.7|10639|10636|168
1587151200000|2020-04-17 19:20:00|10658.7|10655.7|10649.5|10646.5|10659|10656|10647.5|10644.5|95
1587151500000|2020-04-17 19:25:00|10649.7|10646.7|10662.7|10659.7|10664.7|10661.7|10649.7|10646.7|139
1587151800000|2020-04-17 19:30:00|10662.5|10659.5|10674.2|10671.2|10681|10678|10662.5|10659.5|270
1587152100000|2020-04-17 19:35:00|10674.5|10671.5|10687|10684|10690|10687|10673|10670|249
1587152400000|2020-04-17 19:40:00|10687.5|10684.5|10684.5|10681.5|10694.7|10691.7|10676.7|10673.7|162
1587152700000|2020-04-17 19:45:00|10684.7|10681.7|10705|10702|10706|10703|10683|10680|244
1587153000000|2020-04-17 19:50:00|10716.5|10713.5|10727|10724|10730|10727|10709.5|10706.5|665
1587153300000|2020-04-17 19:55:00|10726.7|10723.7|10703.5|10700.5|10729.2|10726.2|10697.2|10694.2|381
1587153600000|2020-04-17 20:00:00|10709.1|10703.1|10703.7|10697.7|10717.6|10711.6|10698.8|10692.8|21
1587153900000|2020-04-17 20:05:00|10704.6|10698.6|10708.4|10702.4|10709.7|10703.7|10699.5|10693.5|0
1587154200000|2020-04-17 20:10:00|10708|10702|10714.4|10708.4|10724.9|10718.9|10707.5|10701.5|0
1587154500000|2020-04-17 20:15:00|10714.3|10708.3|10717.2|10711.2|10724.3|10718.3|10712.5|10706.5|0
1587154800000|2020-04-17 20:20:00|10716.8|10710.8|10716|10710|10717.3|10711.3|10714.8|10708.8|0
1587155100000|2020-04-17 20:25:00|10716.2|10710.2|10708.4|10702.4|10716.2|10710.2|10707.2|10701.2|0
1587155400000|2020-04-17 20:30:00|10711.3|10705.3|10705.3|10699.3|10716.5|10710.5|10704.5|10698.5|0
1587155700000|2020-04-17 20:35:00|10704.5|10698.5|10701.7|10695.7|10707.8|10701.8|10699.2|10693.2|0
1587156000000|2020-04-17 20:40:00|10700.8|10694.8|10701|10695|10704.4|10698.4|10698.6|10692.6|0
1587156300000|2020-04-17 20:45:00|10701.9|10695.9|10704.2|10698.2|10704.3|10698.3|10700.2|10694.2|0
1587156600000|2020-04-17 20:50:00|10703.4|10697.4|10707|10701|10708.7|10702.7|10702.5|10696.5|0
1587156900000|2020-04-17 20:55:00|10707.8|10701.8|10704.1|10698.1|10710.3|10704.3|10699.5|10693.5|0
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10645|10639|10676.2|10670.2|10645|10639|0
1587333900000|2020-04-19 22:05:00|10644.2|10638.2|10658.4|10652.4|10658.8|10652.8|10639.4|10633.4|0
1587334200000|2020-04-19 22:10:00|10655.5|10649.5|10639.2|10633.2|10660.3|10654.3|10636.7|10630.7|0
1587334500000|2020-04-19 22:15:00|10639.6|10633.6|10628.4|10622.4|10640.6|10634.6|10628|10622|0
1587334800000|2020-04-19 22:20:00|10629.3|10623.3|10606.3|10600.3|10630.5|10624.5|10603.5|10597.5|0
1587335100000|2020-04-19 22:25:00|10606.7|10600.7|10621.3|10615.3|10622.1|10616.1|10605.5|10599.5|0
1587335400000|2020-04-19 22:30:00|10619.6|10613.6|10621|10615|10626.6|10620.6|10612.7|10606.7|0
1587335700000|2020-04-19 22:35:00|10620.5|10614.5|10613.2|10607.2|10625.1|10619.1|10609|10603|0
1587336000000|2020-04-19 22:40:00|10612.7|10606.7|10611.3|10605.3|10616.7|10610.7|10608|10602|0
1587336300000|2020-04-19 22:45:00|10610.9|10604.9|10620.4|10614.4|10622|10616|10610.9|10604.9|0
1587336600000|2020-04-19 22:50:00|10621.2|10615.2|10629.3|10623.3|10630.2|10624.2|10620.4|10614.4|0
1587336900000|2020-04-19 22:55:00|10628.5|10622.5|10636.2|10630.2|10636.2|10630.2|10626.1|10620.1|0
1587337200000|2020-04-19 23:00:00|10635.8|10629.8|10626.9|10620.9|10641.5|10635.5|10626.4|10620.4|0
1587337500000|2020-04-19 23:05:00|10627.3|10621.3|10636.8|10630.8|10637.7|10631.7|10624.3|10618.3|0
1587337800000|2020-04-19 23:10:00|10637.7|10631.7|10645.9|10639.9|10646.3|10640.3|10637|10631|0
1587338100000|2020-04-19 23:15:00|10646.4|10640.4|10649.3|10643.3|10651|10645|10643.1|10637.1|0
1587338400000|2020-04-19 23:20:00|10649.7|10643.7|10653.8|10647.8|10654.7|10648.7|10649.3|10643.3|0
1587338700000|2020-04-19 23:25:00|10654.2|10648.2|10654.2|10648.2|10654.9|10648.9|10651.6|10645.6|0
1587339000000|2020-04-19 23:30:00|10655|10649|10652.3|10646.3|10656.7|10650.7|10649|10643|0
1587339300000|2020-04-19 23:35:00|10651.8|10645.8|10647.2|10641.2|10653.1|10647.1|10641.3|10635.3|0
1587339600000|2020-04-19 23:40:00|10648|10642|10643.7|10637.7|10648|10642|10637.8|10631.8|0
1587339900000|2020-04-19 23:45:00|10643.3|10637.3|10649.6|10643.6|10650.8|10644.8|10642.9|10636.9|0
1587340200000|2020-04-19 23:50:00|10649.2|10643.2|10632.9|10626.9|10649.6|10643.6|10632|10626|0
1587340500000|2020-04-19 23:55:00|10632.5|10626.5|10636.7|10630.7|10637.6|10631.6|10632|10626|0
1587340800000|2020-04-20 00:00:00|10637.5|10631.5|10640.6|10634.6|10650.7|10644.7|10637.5|10631.5|0
1587341100000|2020-04-20 00:05:00|10641|10635|10648.5|10642.5|10648.9|10642.9|10638.2|10632.2|0
1587341400000|2020-04-20 00:10:00|10647.7|10641.7|10653.3|10647.3|10655.3|10649.3|10645.6|10639.6|0
1587341700000|2020-04-20 00:15:00|10655.3|10649.3|10711.7|10706.7|10713.2|10708.2|10654.4|10648.4|151
1587342000000|2020-04-20 00:20:00|10709.5|10704.5|10705.5|10700.5|10717.2|10712.2|10697|10692|91
1587342300000|2020-04-20 00:25:00|10704.7|10699.7|10712.7|10707.7|10712.7|10707.7|10700.2|10695.2|7
1587342600000|2020-04-20 00:30:00|10713|10708|10749.5|10744.5|10749.5|10744.5|10713|10708|115
1587342900000|2020-04-20 00:35:00|10749.2|10744.2|10754|10749|10758.7|10753.7|10745.7|10740.7|62
1587343200000|2020-04-20 00:40:00|10754.5|10749.5|10745.2|10740.2|10755|10750|10739.5|10734.5|60
1587343500000|2020-04-20 00:45:00|10745.7|10740.7|10767|10762|10776.2|10771.2|10743.5|10738.5|107
1587343800000|2020-04-20 00:50:00|10766.7|10761.7|10762.2|10757.2|10766.7|10761.7|10755.2|10750.2|32
1587344100000|2020-04-20 00:55:00|10762|10757|10766.7|10761.7|10770|10765|10758.7|10753.7|40
1587344400000|2020-04-20 01:00:00|10766.2|10761.2|10741.2|10736.2|10766.2|10761.2|10740.7|10735.7|94
1587344700000|2020-04-20 01:05:00|10740.5|10735.5|10728.2|10723.2|10740.5|10735.5|10722.7|10717.7|57
1587345000000|2020-04-20 01:10:00|10727.7|10722.7|10729|10724|10730.7|10725.7|10716.2|10711.2|49
1587345300000|2020-04-20 01:15:00|10729.2|10724.2|10728.7|10723.7|10729.2|10724.2|10717.5|10712.5|27
1587345600000|2020-04-20 01:20:00|10729|10724|10719.2|10714.2|10730.2|10725.2|10718.2|10713.2|8
1587345900000|2020-04-20 01:25:00|10719.7|10714.7|10722.2|10717.2|10725.7|10720.7|10717.5|10712.5|7
1587346200000|2020-04-20 01:30:00|10722.5|10717.5|10708.7|10703.7|10724|10719|10706.2|10701.2|26
1587346500000|2020-04-20 01:35:00|10708.5|10703.5|10707.2|10702.2|10709|10704|10695|10690|38
1587346800000|2020-04-20 01:40:00|10707|10702|10694|10689|10707.2|10702.2|10689.7|10684.7|13
1587347100000|2020-04-20 01:45:00|10693.5|10688.5|10719|10714|10719.7|10714.7|10693.5|10688.5|17
1587347400000|2020-04-20 01:50:00|10718.7|10713.7|10722.5|10717.5|10722.5|10717.5|10710.5|10705.5|15
1587347700000|2020-04-20 01:55:00|10722.2|10717.2|10721.2|10716.2|10722.5|10717.5|10720.5|10715.5|1
1587348000000|2020-04-20 02:00:00|10725.7|10720.7|10734.7|10729.7|10737.5|10732.5|10725.2|10720.2|12
1587348300000|2020-04-20 02:05:00|10735|10730|10731|10726|10741.2|10736.2|10730.7|10725.7|8
1587348600000|2020-04-20 02:10:00|10733.5|10728.5|10733.7|10728.7|10737|10732|10722.2|10717.2|13
1587348900000|2020-04-20 02:15:00|10734|10729|10741.2|10736.2|10741.2|10736.2|10731.7|10726.7|2
1587349200000|2020-04-20 02:20:00|10741|10736|10746|10741|10748.5|10743.5|10739.2|10734.2|12
1587349500000|2020-04-20 02:25:00|10746.2|10741.2|10745.7|10740.7|10749.2|10744.2|10744.5|10739.5|21
1587349800000|2020-04-20 02:30:00|10745.5|10740.5|10737|10732|10745.5|10740.5|10732|10727|22
1587350100000|2020-04-20 02:35:00|10737.2|10732.2|10725.2|10720.2|10739.7|10734.7|10724.5|10719.5|18
1587350400000|2020-04-20 02:40:00|10726.7|10721.7|10743.7|10738.7|10745|10740|10724.2|10719.2|14
1587350700000|2020-04-20 02:45:00|10743.5|10738.5|10714.2|10709.2|10743.5|10738.5|10712|10707|23
1587351000000|2020-04-20 02:50:00|10714|10709|10738.2|10733.2|10739.5|10734.5|10713.5|10708.5|19
1587351300000|2020-04-20 02:55:00|10738|10733|10742.5|10737.5|10743|10738|10735.2|10730.2|3
1587351600000|2020-04-20 03:00:00|10742.2|10737.2|10744.7|10739.7|10748|10743|10737.5|10732.5|14
1587351900000|2020-04-20 03:05:00|10744.2|10739.2|10746.7|10741.7|10746.7|10741.7|10737|10732|17
1587352200000|2020-04-20 03:10:00|10746.5|10741.5|10746.2|10741.2|10746.7|10741.7|10742|10737|2
1587352500000|2020-04-20 03:15:00|10746.5|10741.5|10764.7|10759.7|10766.2|10761.2|10745.5|10740.5|53
1587352800000|2020-04-20 03:20:00|10764.5|10759.5|10757|10752|10768.7|10763.7|10757|10752|19
1587353100000|2020-04-20 03:25:00|10757.5|10752.5|10758.2|10753.2|10763.5|10758.5|10756.2|10751.2|22
1587353400000|2020-04-20 03:30:00|10758.5|10753.5|10762.5|10757.5|10776.5|10771.5|10756|10751|43
1587353700000|2020-04-20 03:35:00|10762.2|10757.2|10759.7|10754.7|10762.5|10757.5|10757.7|10752.7|10
1587354000000|2020-04-20 03:40:00|10760|10755|10761.2|10756.2|10761.5|10756.5|10759.2|10754.2|4
1587354300000|2020-04-20 03:45:00|10761|10756|10748.7|10743.7|10762|10757|10746.2|10741.2|11
1587354600000|2020-04-20 03:50:00|10748.5|10743.5|10758|10753|10765.5|10760.5|10748.2|10743.2|15
1587354900000|2020-04-20 03:55:00|10758.2|10753.2|10772.2|10767.2|10774|10769|10758.2|10753.2|18
1587355200000|2020-04-20 04:00:00|10772|10767|10770.7|10765.7|10773|10768|10767|10762|10
1587355500000|2020-04-20 04:05:00|10771|10766|10775.7|10770.7|10778.5|10773.5|10769|10764|29
1587355800000|2020-04-20 04:10:00|10776|10771|10772.7|10767.7|10776.5|10771.5|10770|10765|7
1587356100000|2020-04-20 04:15:00|10773|10768|10770.5|10765.5|10776|10771|10769|10764|13
1587356400000|2020-04-20 04:20:00|10770.7|10765.7|10776|10771|10778.2|10773.2|10770.5|10765.5|29
1587356700000|2020-04-20 04:25:00|10775.7|10770.7|10773|10768|10775.7|10770.7|10768|10763|25
1587357000000|2020-04-20 04:30:00|10772.7|10767.7|10774.5|10769.5|10776.7|10771.7|10767.2|10762.2|39
1587357300000|2020-04-20 04:35:00|10774.7|10769.7|10771|10766|10777.2|10772.2|10770.7|10765.7|16
1587357600000|2020-04-20 04:40:00|10770.7|10765.7|10757.7|10752.7|10770.7|10765.7|10757.7|10752.7|24
1587357900000|2020-04-20 04:45:00|10757.5|10752.5|10745.5|10740.5|10760.5|10755.5|10742|10737|79
1587358200000|2020-04-20 04:50:00|10746|10741|10744.2|10739.2|10747.7|10742.7|10736|10731|53
1587358500000|2020-04-20 04:55:00|10744|10739|10743.2|10738.2|10749|10744|10739.7|10734.7|11
1587358800000|2020-04-20 05:00:00|10742.5|10737.5|10739.5|10734.5|10747.2|10742.2|10738.7|10733.7|21
1587359100000|2020-04-20 05:05:00|10739.7|10734.7|10730.5|10725.5|10741|10736|10730.5|10725.5|22
1587359400000|2020-04-20 05:10:00|10730.7|10725.7|10728.2|10723.2|10740|10735|10722.2|10717.2|40
1587359700000|2020-04-20 05:15:00|10727.7|10722.7|10731.7|10726.7|10731.7|10726.7|10723|10718|24
1587360000000|2020-04-20 05:20:00|10731.5|10726.5|10738|10733|10743.7|10738.7|10731.5|10726.5|22
1587360300000|2020-04-20 05:25:00|10738.7|10733.7|10741.2|10736.2|10742|10737|10737.7|10732.7|19
1587360600000|2020-04-20 05:30:00|10742.5|10737.5|10736.7|10731.7|10748.5|10743.5|10736|10731|32
1587360900000|2020-04-20 05:35:00|10737|10732|10717|10712|10739.7|10734.7|10714.5|10709.5|72
1587361200000|2020-04-20 05:40:00|10716.7|10711.7|10716.2|10711.2|10725|10720|10713.2|10708.2|59
1587361500000|2020-04-20 05:45:00|10716.5|10711.5|10729|10724|10730.2|10725.2|10713.2|10708.2|112
1587361800000|2020-04-20 05:50:00|10728.7|10723.7|10709|10704|10732|10727|10706.7|10701.7|60
1587362100000|2020-04-20 05:55:00|10708.7|10703.7|10707.2|10702.2|10713.5|10708.5|10704|10699|95
1587362400000|2020-04-20 06:00:00|10706.2|10703.2|10688.7|10685.7|10716.5|10713.5|10688|10685|309
1587362700000|2020-04-20 06:05:00|10689|10686|10694.2|10691.2|10700.7|10697.7|10674.7|10671.7|417
1587363000000|2020-04-20 06:10:00|10694.7|10691.7|10700.5|10697.5|10706.7|10703.7|10691|10688|264
1587363300000|2020-04-20 06:15:00|10700.7|10697.7|10708|10705|10712|10709|10696.2|10693.2|276
1587363600000|2020-04-20 06:20:00|10707.7|10704.7|10708.5|10705.5|10711.7|10708.7|10699.2|10696.2|155
1587363900000|2020-04-20 06:25:00|10708.2|10705.2|10707.5|10704.5|10708.2|10705.2|10696.7|10693.7|162
1587364200000|2020-04-20 06:30:00|10707.7|10704.7|10691|10688|10710.7|10707.7|10688.5|10685.5|245
1587364500000|2020-04-20 06:35:00|10690.7|10687.7|10698.5|10695.5|10702.5|10699.5|10688.5|10685.5|231
1587364800000|2020-04-20 06:40:00|10697.5|10694.5|10693.5|10690.5|10702|10699|10691.2|10688.2|245
1587365100000|2020-04-20 06:45:00|10693.2|10690.2|10703|10700|10706|10703|10692|10689|156
1587365400000|2020-04-20 06:50:00|10703.2|10700.2|10703.2|10700.2|10709.2|10706.2|10694|10691|264
1587365700000|2020-04-20 06:55:00|10703.5|10700.5|10711|10708|10712.5|10709.5|10697.2|10694.2|328
1587366000000|2020-04-20 07:00:00|10708|10705|10662.5|10660.5|10718|10716|10657.5|10655.5|1983
1587366300000|2020-04-20 07:05:00|10662.2|10660.2|10671|10669|10683.5|10681.5|10658.2|10656.2|1093
1587366600000|2020-04-20 07:10:00|10672|10670|10663|10661|10685|10683|10656.5|10654.5|629
1587366900000|2020-04-20 07:15:00|10663.2|10661.2|10641.7|10639.7|10664.7|10662.7|10640|10638|776
1587367200000|2020-04-20 07:20:00|10641|10639|10655|10653|10658.7|10656.7|10624|10622|941
1587367500000|2020-04-20 07:25:00|10655.5|10653.5|10668|10666|10676.7|10674.7|10655|10653|706
1587367800000|2020-04-20 07:30:00|10668.7|10666.7|10684|10682|10702|10700|10668.2|10666.2|769
1587368100000|2020-04-20 07:35:00|10683.7|10681.7|10661|10659|10688.2|10686.2|10660.5|10658.5|612
1587368400000|2020-04-20 07:40:00|10661.6|10659.6|10677.1|10675.1|10689.6|10687.6|10661.6|10659.6|506
1587368700000|2020-04-20 07:45:00|10677.3|10675.3|10673.1|10671.1|10685.3|10683.3|10668.6|10666.6|397
1587369000000|2020-04-20 07:50:00|10672.8|10670.8|10697.6|10695.6|10700.6|10698.6|10670.6|10668.6|640
1587369300000|2020-04-20 07:55:00|10697.8|10695.8|10691.1|10689.1|10702.6|10700.6|10681.8|10679.8|592
1587369600000|2020-04-20 08:00:00|10691.3|10689.3|10681.3|10679.3|10694.1|10692.1|10680.1|10678.1|312
1587369900000|2020-04-20 08:05:00|10681.6|10679.6|10674.1|10672.1|10687.6|10685.6|10665.6|10663.6|516
1587370200000|2020-04-20 08:10:00|10673.1|10671.1|10669.1|10667.1|10674.8|10672.8|10663.1|10661.1|402
1587370500000|2020-04-20 08:15:00|10669.3|10667.3|10666.6|10664.6|10670.1|10668.1|10659.3|10657.3|354
1587370800000|2020-04-20 08:20:00|10668.1|10666.1|10641.3|10639.3|10669.8|10667.8|10638.6|10636.6|556
1587371100000|2020-04-20 08:25:00|10641.1|10639.1|10646.6|10644.6|10656.6|10654.6|10638.6|10636.6|473
1587371400000|2020-04-20 08:30:00|10646.8|10644.8|10629.6|10627.6|10648.8|10646.8|10626.8|10624.8|553
1587371700000|2020-04-20 08:35:00|10629.8|10627.8|10629.3|10627.3|10634.8|10632.8|10627.6|10625.6|259
1587372000000|2020-04-20 08:40:00|10630.1|10628.1|10639.1|10637.1|10641.8|10639.8|10628.6|10626.6|492
1587372300000|2020-04-20 08:45:00|10639.3|10637.3|10645.8|10643.8|10654.6|10652.6|10635.3|10633.3|404
1587372600000|2020-04-20 08:50:00|10646.1|10644.1|10641.3|10639.3|10654.6|10652.6|10640.6|10638.6|307
1587372900000|2020-04-20 08:55:00|10641.6|10639.6|10648.3|10646.3|10653.6|10651.6|10639.1|10637.1|229
1587373200000|2020-04-20 09:00:00|10648.1|10646.1|10651.3|10649.3|10659.3|10657.3|10647.6|10645.6|334
1587373500000|2020-04-20 09:05:00|10651.6|10649.6|10651.6|10649.6|10653.8|10651.8|10642.8|10640.8|264
1587373800000|2020-04-20 09:10:00|10651.8|10649.8|10654.6|10652.6|10655.3|10653.3|10645.1|10643.1|263
1587374100000|2020-04-20 09:15:00|10654.3|10652.3|10653.8|10651.8|10658.6|10656.6|10650.6|10648.6|292
1587374400000|2020-04-20 09:20:00|10654.1|10652.1|10653.3|10651.3|10661.6|10659.6|10649.1|10647.1|228
1587374700000|2020-04-20 09:25:00|10653.1|10651.1|10653.3|10651.3|10658.8|10656.8|10647.8|10645.8|293
1587375000000|2020-04-20 09:30:00|10653.8|10651.8|10654.8|10652.8|10663.1|10661.1|10652.8|10650.8|320
1587375300000|2020-04-20 09:35:00|10654.3|10652.3|10648.8|10646.8|10655.8|10653.8|10644.8|10642.8|295
1587375600000|2020-04-20 09:40:00|10649.1|10647.1|10659.6|10657.6|10660.6|10658.6|10644.8|10642.8|284
1587375900000|2020-04-20 09:45:00|10659.3|10657.3|10653.8|10651.8|10659.8|10657.8|10649.1|10647.1|277
1587376200000|2020-04-20 09:50:00|10653.6|10651.6|10650.3|10648.3|10657.8|10655.8|10648.3|10646.3|192
1587376500000|2020-04-20 09:55:00|10649.8|10647.8|10637.1|10635.1|10651.1|10649.1|10631.8|10629.8|493
1587376800000|2020-04-20 10:00:00|10637.3|10635.3|10628.3|10626.3|10642.3|10640.3|10626.8|10624.8|527
1587377100000|2020-04-20 10:05:00|10628.6|10626.6|10602.3|10600.3|10631.6|10629.6|10601.6|10599.6|803
1587377400000|2020-04-20 10:10:00|10602.8|10600.8|10588.1|10586.1|10609.1|10607.1|10587.3|10585.3|605
1587377700000|2020-04-20 10:15:00|10588.3|10586.3|10587.8|10585.8|10602.3|10600.3|10586.1|10584.1|600
1587378000000|2020-04-20 10:20:00|10587.6|10585.6|10561.6|10559.6|10599.6|10597.6|10558.1|10556.1|700
1587378300000|2020-04-20 10:25:00|10561.3|10559.3|10557.1|10555.1|10569.8|10567.8|10552.1|10550.1|507
1587378600000|2020-04-20 10:30:00|10555.8|10553.8|10563.1|10561.1|10572.1|10570.1|10555.8|10553.8|547
1587378900000|2020-04-20 10:35:00|10563.3|10561.3|10565.6|10563.6|10570.8|10568.8|10556.6|10554.6|327
1587379200000|2020-04-20 10:40:00|10564.3|10562.3|10563.8|10561.8|10577.6|10575.6|10559.1|10557.1|347
1587379500000|2020-04-20 10:45:00|10564.1|10562.1|10563.1|10561.1|10571.6|10569.6|10563.1|10561.1|227
1587379800000|2020-04-20 10:50:00|10563.3|10561.3|10554.6|10552.6|10567.1|10565.1|10544.3|10542.3|476
1587380100000|2020-04-20 10:55:00|10554.1|10552.1|10550.3|10548.3|10564.1|10562.1|10549.1|10547.1|392
1587380400000|2020-04-20 11:00:00|10550.1|10548.1|10554.6|10552.6|10560.6|10558.6|10538.6|10536.6|606
1587380700000|2020-04-20 11:05:00|10554.8|10552.8|10541.8|10539.8|10562.1|10560.1|10536.6|10534.6|514
1587381000000|2020-04-20 11:10:00|10540.8|10538.8|10531.6|10529.6|10553.3|10551.3|10531.6|10529.6|698
1587381300000|2020-04-20 11:15:00|10531.8|10529.8|10505.1|10503.1|10535.1|10533.1|10498.3|10496.3|928
1587381600000|2020-04-20 11:20:00|10504.3|10502.3|10487.1|10485.1|10506.1|10504.1|10481.3|10479.3|790
1587381900000|2020-04-20 11:25:00|10487.3|10485.3|10474.3|10472.3|10491.8|10489.8|10467.3|10465.3|881
1587382200000|2020-04-20 11:30:00|10474.6|10472.6|10504.3|10502.3|10505.6|10503.6|10457.6|10455.6|1155
1587382500000|2020-04-20 11:35:00|10504.6|10502.6|10487.8|10485.8|10505.8|10503.8|10487.6|10485.6|469
1587382800000|2020-04-20 11:40:00|10487.2|10485.2|10488|10486|10490.7|10488.7|10472.5|10470.5|382
1587383100000|2020-04-20 11:45:00|10488.2|10486.2|10461.5|10459.5|10498|10496|10451.2|10449.2|564
1587383400000|2020-04-20 11:50:00|10461.2|10459.2|10463.2|10461.2|10471|10469|10444|10442|602
1587383700000|2020-04-20 11:55:00|10463|10461|10460.5|10458.5|10466|10464|10447|10445|499
1587384000000|2020-04-20 12:00:00|10461|10459|10472.7|10470.7|10486.5|10484.5|10460.5|10458.5|618
1587384300000|2020-04-20 12:05:00|10473|10471|10482.2|10480.2|10492.7|10490.7|10461.5|10459.5|685
1587384600000|2020-04-20 12:10:00|10483.2|10481.2|10482.5|10480.5|10492|10490|10473.5|10471.5|659
1587384900000|2020-04-20 12:15:00|10482.7|10480.7|10483.7|10481.7|10495.5|10493.5|10477.5|10475.5|564
1587385200000|2020-04-20 12:20:00|10484|10482|10486.2|10484.2|10489|10487|10467.5|10465.5|598
1587385500000|2020-04-20 12:25:00|10486|10484|10479|10477|10492.5|10490.5|10477|10475|367
1587385800000|2020-04-20 12:30:00|10479.2|10477.2|10471|10469|10481.2|10479.2|10466.5|10464.5|493
1587386100000|2020-04-20 12:35:00|10471.2|10469.2|10483.2|10481.2|10484.5|10482.5|10468.2|10466.2|249
1587386400000|2020-04-20 12:40:00|10483.5|10481.5|10492|10490|10496|10494|10478.5|10476.5|377
1587386700000|2020-04-20 12:45:00|10491.7|10489.7|10505.7|10503.7|10507.5|10505.5|10490.7|10488.7|382
1587387000000|2020-04-20 12:50:00|10505.5|10503.5|10498|10496|10505.5|10503.5|10493.5|10491.5|280
1587387300000|2020-04-20 12:55:00|10498.2|10496.2|10502.2|10500.2|10509.2|10507.2|10498|10496|409
1587387600000|2020-04-20 13:00:00|10502.5|10500.5|10516.5|10514.5|10518.7|10516.7|10495.5|10493.5|487
1587387900000|2020-04-20 13:05:00|10516|10514|10512.5|10510.5|10516.5|10514.5|10503.2|10501.2|329
1587388200000|2020-04-20 13:10:00|10512.2|10510.2|10491|10489|10516|10514|10486.5|10484.5|474
1587388500000|2020-04-20 13:15:00|10490.7|10488.7|10502.5|10500.5|10505.5|10503.5|10486.2|10484.2|303
1587388800000|2020-04-20 13:20:00|10502.2|10500.2|10507|10505|10513.2|10511.2|10501.7|10499.7|334
1587389100000|2020-04-20 13:25:00|10506.7|10504.7|10511.2|10509.2|10522.2|10520.2|10506.2|10504.2|312
1587389400000|2020-04-20 13:30:00|10512.5|10510.5|10504.2|10502.2|10520|10518|10503.2|10501.2|738
1587389700000|2020-04-20 13:35:00|10504.5|10502.5|10519.5|10517.5|10534.5|10532.5|10503.7|10501.7|764
1587390000000|2020-04-20 13:40:00|10518.7|10516.7|10520|10518|10532.5|10530.5|10512.2|10510.2|740
1587390300000|2020-04-20 13:45:00|10519.7|10517.7|10564.5|10562.5|10571.7|10569.7|10519.5|10517.5|1286
1587390600000|2020-04-20 13:50:00|10566.7|10564.7|10578|10576|10583|10581|10564.7|10562.7|1274
1587390900000|2020-04-20 13:55:00|10578.2|10576.2|10589.2|10587.2|10595.7|10593.7|10572.2|10570.2|962
1587391200000|2020-04-20 14:00:00|10589.5|10587.5|10622.7|10620.7|10629.7|10627.7|10585.7|10583.7|1777
1587391500000|2020-04-20 14:05:00|10621.7|10619.7|10616.7|10614.7|10627.5|10625.5|10608.7|10606.7|1368
1587391800000|2020-04-20 14:10:00|10616.5|10614.5|10621|10619|10629|10627|10609.2|10607.2|781
1587392100000|2020-04-20 14:15:00|10621.2|10619.2|10612.7|10610.7|10622.5|10620.5|10608.7|10606.7|644
1587392400000|2020-04-20 14:20:00|10613|10611|10611|10609|10615.2|10613.2|10601.7|10599.7|596
1587392700000|2020-04-20 14:25:00|10610.7|10608.7|10598.7|10596.7|10620|10618|10598.7|10596.7|485
1587393000000|2020-04-20 14:30:00|10598.5|10596.5|10595.5|10593.5|10610|10608|10594.2|10592.2|598
1587393300000|2020-04-20 14:35:00|10595.7|10593.7|10584.5|10582.5|10597.7|10595.7|10583|10581|738
1587393600000|2020-04-20 14:40:00|10584.2|10582.2|10606.1|10604.9|10609.8|10608.6|10580.8|10579.6|643
1587393900000|2020-04-20 14:45:00|10605.8|10604.6|10633.8|10632.6|10641.3|10640.1|10605.3|10604.1|1000
1587394200000|2020-04-20 14:50:00|10633.6|10632.4|10637.8|10636.6|10643.8|10642.6|10633.1|10631.9|553
1587394500000|2020-04-20 14:55:00|10637.3|10636.1|10634.3|10633.1|10655.1|10653.9|10629.6|10628.4|923
1587394800000|2020-04-20 15:00:00|10634.6|10633.4|10646.8|10645.6|10657.3|10656.1|10631.3|10630.1|627
1587395100000|2020-04-20 15:05:00|10646.1|10644.9|10644.6|10643.4|10657.6|10656.4|10640.3|10639.1|604
1587395400000|2020-04-20 15:10:00|10644.3|10643.1|10626.8|10625.6|10651.8|10650.6|10622.8|10621.6|546
1587395700000|2020-04-20 15:15:00|10627.1|10625.9|10629.6|10628.4|10631.8|10630.6|10620.3|10619.1|497
1587396000000|2020-04-20 15:20:00|10629.8|10628.6|10651.3|10650.1|10654.3|10653.1|10626.3|10625.1|524
1587396300000|2020-04-20 15:25:00|10651.6|10650.4|10653.3|10652.1|10666.1|10664.9|10649.3|10648.1|1487
1587396600000|2020-04-20 15:30:00|10653.8|10652.6|10674.6|10672.4|10675.3|10673.1|10643.1|10640.9|2701
1587396900000|2020-04-20 15:35:00|10674.3|10672.1|10697.1|10694.9|10702.6|10700.4|10670.3|10668.1|2014
1587397200000|2020-04-20 15:40:00|10697.3|10695.1|10686.8|10684.6|10701.1|10698.9|10686.6|10684.4|619
1587397500000|2020-04-20 15:45:00|10685.8|10683.6|10694.6|10692.4|10697.3|10695.1|10680.8|10678.6|625
1587397800000|2020-04-20 15:50:00|10694.3|10692.1|10688.1|10685.9|10697.8|10695.6|10686.8|10684.6|395
1587398100000|2020-04-20 15:55:00|10688.3|10686.1|10692.3|10690.1|10696.6|10694.4|10687.3|10685.1|433
1587398400000|2020-04-20 16:00:00|10692.8|10690.6|10676.3|10674.1|10694.3|10692.1|10675.8|10673.6|588
1587398700000|2020-04-20 16:05:00|10676.6|10674.4|10686.8|10684.6|10686.8|10684.6|10676.6|10674.4|285
1587399000000|2020-04-20 16:10:00|10687.1|10684.9|10671.1|10668.9|10689.8|10687.6|10670.1|10667.9|389
1587399300000|2020-04-20 16:15:00|10670.8|10668.6|10676.8|10674.6|10682.8|10680.6|10670.8|10668.6|302
1587399600000|2020-04-20 16:20:00|10677.3|10675.1|10680.8|10678.6|10681.8|10679.6|10674.6|10672.4|238
1587399900000|2020-04-20 16:25:00|10681.3|10679.1|10675.8|10673.6|10685.8|10683.6|10674.3|10672.1|277
1587400200000|2020-04-20 16:30:00|10675.6|10673.4|10687.1|10684.9|10688.6|10686.4|10675.6|10673.4|270
1587400500000|2020-04-20 16:35:00|10687.3|10685.1|10688.6|10686.4|10691.3|10689.1|10684.6|10682.4|237
1587400800000|2020-04-20 16:40:00|10688.8|10686.6|10683.5|10681.5|10689.8|10687.7|10682.7|10680.7|144
1587401100000|2020-04-20 16:45:00|10683.2|10681.2|10686.7|10684.7|10687.2|10685.2|10680.7|10678.7|161
1587401400000|2020-04-20 16:50:00|10686.5|10684.5|10676.7|10674.7|10687.5|10685.5|10674.5|10672.5|127
1587401700000|2020-04-20 16:55:00|10676.5|10674.5|10673|10671|10680|10678|10672.2|10670.2|171
1587402000000|2020-04-20 17:00:00|10672.7|10670.7|10652.7|10650.7|10673.7|10671.7|10650.5|10648.5|445
1587402300000|2020-04-20 17:05:00|10652.5|10650.5|10660.5|10658.5|10661.5|10659.5|10652.5|10650.5|235
1587402600000|2020-04-20 17:10:00|10660.7|10658.7|10654|10652|10663|10661|10652.7|10650.7|179
1587402900000|2020-04-20 17:15:00|10653.7|10651.7|10652.7|10650.7|10654.7|10652.7|10649.7|10647.7|204
1587403200000|2020-04-20 17:20:00|10653|10651|10645.7|10643.7|10654.2|10652.2|10645.2|10643.2|245
1587403500000|2020-04-20 17:25:00|10645.5|10643.5|10651.5|10649.5|10653.2|10651.2|10645.2|10643.2|218
1587403800000|2020-04-20 17:30:00|10651.7|10649.7|10647|10645|10652.7|10650.7|10642.5|10640.5|165
1587404100000|2020-04-20 17:35:00|10646.7|10644.7|10650.2|10648.2|10650.7|10648.7|10636.5|10634.5|193
1587404400000|2020-04-20 17:40:00|10650|10648|10654|10652|10658.7|10656.7|10650|10648|183
1587404700000|2020-04-20 17:45:00|10654.2|10652.2|10651.2|10649.2|10657|10655|10645.7|10643.7|135
1587405000000|2020-04-20 17:50:00|10651|10649|10656|10654|10657.7|10655.7|10648|10646|123
1587405300000|2020-04-20 17:55:00|10656.2|10654.2|10652|10650|10656.7|10654.7|10648.2|10646.2|143
1587405600000|2020-04-20 18:00:00|10651.5|10649.5|10652.7|10650.7|10657.5|10655.5|10644.5|10642.5|105
1587405900000|2020-04-20 18:05:00|10653|10651|10647.7|10645.7|10656.7|10654.7|10646.7|10644.7|107
1587406200000|2020-04-20 18:10:00|10647.5|10645.5|10626|10624|10650|10648|10623.5|10621.5|274
1587406500000|2020-04-20 18:15:00|10626.2|10624.2|10612.5|10610.5|10632.2|10630.2|10609.7|10607.7|297
1587406800000|2020-04-20 18:20:00|10612.2|10610.2|10599.2|10597.2|10615.7|10613.7|10599|10597|351
1587407100000|2020-04-20 18:25:00|10599.5|10597.5|10573.7|10571.7|10601|10599|10571|10569|387
1587407400000|2020-04-20 18:30:00|10574|10572|10594.5|10592.5|10600.7|10598.7|10574|10572|324
1587407700000|2020-04-20 18:35:00|10594.2|10592.2|10594.5|10592.5|10607|10605|10590.7|10588.7|347
1587408000000|2020-04-20 18:40:00|10594.7|10592.7|10592|10590|10600.7|10598.7|10582.5|10580.5|235
1587408300000|2020-04-20 18:45:00|10593|10591|10602.7|10600.7|10604.7|10602.7|10580|10578|262
1587408600000|2020-04-20 18:50:00|10603.2|10601.2|10576.5|10574.5|10603.7|10601.7|10576.2|10574.2|213
1587408900000|2020-04-20 18:55:00|10576.7|10574.7|10540|10538|10578|10576|10537.7|10535.7|577
1587409200000|2020-04-20 19:00:00|10540.7|10538.7|10561.5|10559.5|10575.7|10573.7|10540|10538|417
1587409500000|2020-04-20 19:05:00|10561.7|10559.7|10553|10551|10562.7|10560.7|10538.5|10536.5|333
1587409800000|2020-04-20 19:10:00|10554|10552|10552.7|10550.7|10564.5|10562.5|10549|10547|337
1587410100000|2020-04-20 19:15:00|10553|10551|10542.7|10540.7|10558.5|10556.5|10542.7|10540.7|254
1587410400000|2020-04-20 19:20:00|10543|10541|10558.5|10556.5|10558.7|10556.7|10542|10540|239
1587410700000|2020-04-20 19:25:00|10558.2|10556.2|10566.7|10564.7|10567.5|10565.5|10546.5|10544.5|242
1587411000000|2020-04-20 19:30:00|10567|10565|10584|10582|10586|10584|10559|10557|312
1587411300000|2020-04-20 19:35:00|10583.7|10581.7|10563.7|10561.7|10584.2|10582.2|10563.5|10561.5|243
1587411600000|2020-04-20 19:40:00|10564|10562|10566.5|10564.5|10574.7|10572.7|10552.7|10550.7|295
1587411900000|2020-04-20 19:45:00|10566|10564|10564|10562|10570.5|10568.5|10553.7|10551.7|208
1587412200000|2020-04-20 19:50:00|10564.5|10562.5|10548.2|10546.2|10564.5|10562.5|10539.5|10537.5|610
1587412500000|2020-04-20 19:55:00|10548.5|10546.5|10549.5|10547.5|10556.7|10554.7|10544.5|10542.5|315
1587412800000|2020-04-20 20:00:00|10550.5|10548.5|10549.7|10544.7|10559.4|10554.4|10545.9|10540.9|12
1587413100000|2020-04-20 20:05:00|10548.8|10543.8|10520.8|10515.8|10548.9|10543.9|10519.6|10514.6|0
1587413400000|2020-04-20 20:10:00|10521.7|10516.7|10527.1|10522.1|10539.5|10534.5|10521.7|10516.7|0
1587413700000|2020-04-20 20:15:00|10527.2|10522.2|10527.3|10522.3|10528.2|10523.2|10525.6|10520.6|0
1587414000000|2020-04-20 20:20:00|10526.9|10521.9|10526.7|10521.7|10529.9|10524.9|10526.7|10521.7|0
1587414300000|2020-04-20 20:25:00|10526.8|10521.8|10529.2|10524.2|10529.3|10524.3|10526.8|10521.8|0
1587414600000|2020-04-20 20:30:00|10531.2|10526.2|10539.1|10534.1|10541.8|10536.8|10524.7|10519.7|0
1587414900000|2020-04-20 20:35:00|10539.3|10534.3|10533.2|10528.2|10543.6|10538.6|10532.3|10527.3|0
1587415200000|2020-04-20 20:40:00|10534|10529|10546|10541|10547.3|10542.3|10534|10529|0
1587415500000|2020-04-20 20:45:00|10546.9|10541.9|10543.2|10538.2|10552.7|10547.7|10539.8|10534.8|0
1587415800000|2020-04-20 20:50:00|10542.4|10537.4|10549.4|10544.4|10549.4|10544.4|10541.5|10536.5|0
1587416100000|2020-04-20 20:55:00|10550.3|10545.3|10543.5|10538.5|10552.1|10547.1|10543.5|10538.5|0
1587416400000|2020-04-20 21:00:00|10545.6|10540.6|10548.8|10543.8|10548.8|10543.8|10544.2|10539.2|0
1587416700000|2020-04-20 21:05:00|10548.2|10543.2|10545.1|10540.1|10548.2|10543.2|10544.3|10539.3|0
1587417000000|2020-04-20 21:10:00|10546.3|10541.3|10546|10541|10547.2|10542.2|10545.6|10540.6|0
1587417300000|2020-04-20 21:15:00|10546.1|10541.1|10546.2|10541.2|10547.2|10542.2|10545.9|10540.9|0
1587417600000|2020-04-20 21:20:00|10546.1|10541.1|10549.2|10544.2|10549.2|10544.2|10546.1|10541.1|0
1587417900000|2020-04-20 21:25:00|10548.1|10543.1|10546.9|10541.9|10548.2|10543.2|10545.7|10540.7|0
1587418200000|2020-04-20 21:30:00|10547.1|10542.1|10546.7|10541.7|10547.1|10542.1|10546.4|10541.4|0
1587418500000|2020-04-20 21:35:00|10546.6|10541.6|10550.7|10545.7|10550.7|10545.7|10545.7|10540.7|0
1587418800000|2020-04-20 21:40:00|10550.4|10545.4|10550.7|10545.7|10551.6|10546.6|10550.2|10545.2|0
1587419100000|2020-04-20 21:45:00|10550.9|10545.9|10549.9|10544.9|10551.2|10546.2|10549.4|10544.4|0
1587419400000|2020-04-20 21:50:00|10549.5|10544.5|10550.1|10545.1|10551|10546|10549.5|10544.5|0
1587419700000|2020-04-20 21:55:00|10549.9|10544.9|10545.2|10540.2|10550.1|10545.1|10543.6|10538.6|0
1587420000000|2020-04-20 22:00:00|10536.7|10531.7|10553.8|10548.8|10564.2|10559.2|10534.2|10529.2|0
1587420300000|2020-04-20 22:05:00|10556.3|10551.3|10548.4|10543.4|10557.1|10552.1|10543.8|10538.8|0
1587420600000|2020-04-20 22:10:00|10548.8|10543.8|10545.6|10540.6|10552.2|10547.2|10544.8|10539.8|0
1587420900000|2020-04-20 22:15:00|10546|10541|10541.3|10536.3|10549.3|10544.3|10541.3|10536.3|0
1587421200000|2020-04-20 22:20:00|10541.7|10536.7|10550.9|10545.9|10553.8|10548.8|10541.5|10536.5|0
1587421500000|2020-04-20 22:25:00|10551.3|10546.3|10549.8|10544.8|10551.9|10546.9|10544.3|10539.3|0
1587421800000|2020-04-20 22:30:00|10550.7|10545.7|10583.5|10578.5|10602.7|10597.7|10549.5|10544.5|0
1587422100000|2020-04-20 22:35:00|10583.9|10578.9|10596|10591|10597.9|10592.9|10582.6|10577.6|0
1587422400000|2020-04-20 22:40:00|10595.6|10590.6|10587|10582|10595.6|10590.6|10584.4|10579.4|0
1587422700000|2020-04-20 22:45:00|10585.7|10580.7|10585.5|10580.5|10592.3|10587.3|10584.5|10579.5|0
1587423000000|2020-04-20 22:50:00|10586.7|10581.7|10597.7|10592.7|10603.6|10598.6|10586.3|10581.3|0
1587423300000|2020-04-20 22:55:00|10596.8|10591.8|10601.5|10596.5|10602.8|10597.8|10593.4|10588.4|0
1587423600000|2020-04-20 23:00:00|10601.1|10596.1|10605.3|10600.3|10615.3|10610.3|10600.7|10595.7|0
1587423900000|2020-04-20 23:05:00|10605.4|10600.4|10591.1|10586.1|10605.4|10600.4|10588.6|10583.6|0
1587424200000|2020-04-20 23:10:00|10590.3|10585.3|10594.3|10589.3|10595.1|10590.1|10588.3|10583.3|0
1587424500000|2020-04-20 23:15:00|10593.5|10588.5|10589.7|10584.7|10594.8|10589.8|10587.2|10582.2|0
1587424800000|2020-04-20 23:20:00|10589.3|10584.3|10597.3|10592.3|10599.4|10594.4|10588.9|10583.9|0
1587425100000|2020-04-20 23:25:00|10596.9|10591.9|10585.2|10580.2|10598.6|10593.6|10584.8|10579.8|0
1587425400000|2020-04-20 23:30:00|10583.5|10578.5|10585|10580|10586.7|10581.7|10577.8|10572.8|0
1587425700000|2020-04-20 23:35:00|10582.5|10577.5|10591.2|10586.2|10595|10590|10577.5|10572.5|0
1587426000000|2020-04-20 23:40:00|10592.9|10587.9|10592.8|10587.8|10597.7|10592.7|10587.9|10582.9|0
1587426300000|2020-04-20 23:45:00|10591.9|10586.9|10567.1|10562.1|10592.3|10587.3|10565.8|10560.8|0
1587426600000|2020-04-20 23:50:00|10566.3|10561.3|10568.2|10563.2|10568.7|10563.7|10558.1|10553.1|0
1587426900000|2020-04-20 23:55:00|10568.6|10563.6|10578.1|10573.1|10579.4|10574.4|10568.2|10563.2|0
1587427200000|2020-04-21 00:00:00|10578.5|10573.5|10594.7|10589.7|10594.7|10589.7|10577.6|10572.6|0
1587427500000|2020-04-21 00:05:00|10593.9|10588.9|10595.2|10590.2|10598.6|10593.6|10584.7|10579.7|0
1587427800000|2020-04-21 00:10:00|10594.4|10589.4|10565|10560|10596.1|10591.1|10564.2|10559.2|0
1587428100000|2020-04-21 00:15:00|10564.6|10559.6|10555|10551|10564.6|10560.2|10546.7|10542.7|99
1587428400000|2020-04-21 00:20:00|10555.2|10551.2|10571.2|10567.2|10571.2|10567.2|10547.2|10543.2|74
1587428700000|2020-04-21 00:25:00|10571|10567|10581.2|10577.2|10582.5|10578.5|10564|10560|45
1587429000000|2020-04-21 00:30:00|10582|10578|10579|10575|10587.7|10583.7|10575.2|10571.2|35
1587429300000|2020-04-21 00:35:00|10578.7|10574.7|10593|10589|10597.5|10593.5|10577.2|10573.2|49
1587429600000|2020-04-21 00:40:00|10592.7|10588.7|10600|10596|10600.7|10596.7|10590|10586|38
1587429900000|2020-04-21 00:45:00|10599.7|10595.7|10615.2|10611.2|10624.7|10620.7|10599.2|10595.2|40
1587430200000|2020-04-21 00:50:00|10615|10611|10607|10603|10615|10611|10601.7|10597.7|15
1587430500000|2020-04-21 00:55:00|10607.2|10603.2|10603.2|10599.2|10614|10610|10600|10596|38
1587430800000|2020-04-21 01:00:00|10603.5|10599.5|10607.2|10603.2|10617|10613|10603.5|10599.5|23
1587431100000|2020-04-21 01:05:00|10607|10603|10598.7|10594.7|10607|10603|10597.5|10593.5|5
1587431400000|2020-04-21 01:10:00|10599.2|10595.2|10587.5|10583.5|10602|10598|10587.2|10583.2|34
1587431700000|2020-04-21 01:15:00|10587.2|10583.2|10609|10605|10610.5|10606.5|10582.5|10578.5|33
1587432000000|2020-04-21 01:20:00|10608|10604|10624.7|10620.7|10627.7|10623.7|10605.5|10601.5|34
1587432300000|2020-04-21 01:25:00|10625.7|10621.7|10620.7|10616.7|10626.7|10622.7|10615.2|10611.2|9
1587432600000|2020-04-21 01:30:00|10621|10617|10613.7|10609.7|10623.5|10619.5|10611.2|10607.2|11
1587432900000|2020-04-21 01:35:00|10612.5|10608.5|10602.2|10598.2|10613.5|10609.5|10602.2|10598.2|7
1587433200000|2020-04-21 01:40:00|10602.5|10598.5|10592.2|10588.2|10602.5|10598.5|10591|10587|9
1587433500000|2020-04-21 01:45:00|10592|10588|10569.2|10565.2|10592|10588|10559.5|10555.5|32
1587433800000|2020-04-21 01:50:00|10569|10565|10569.7|10565.7|10571.7|10567.7|10560|10556|30
1587434100000|2020-04-21 01:55:00|10569.5|10565.5|10548|10544|10569.5|10565.5|10543.5|10539.5|30
1587434400000|2020-04-21 02:00:00|10547.7|10543.7|10564|10560|10567.2|10563.2|10542.2|10538.2|23
1587434700000|2020-04-21 02:05:00|10563.5|10559.5|10538|10534|10563.5|10559.5|10530.2|10526.2|51
1587435000000|2020-04-21 02:10:00|10537.7|10533.7|10548.2|10544.2|10555|10551|10535.7|10531.7|14
1587435300000|2020-04-21 02:15:00|10546|10542|10544.5|10540.5|10547.7|10543.7|10527.5|10523.5|26
1587435600000|2020-04-21 02:20:00|10541.5|10537.5|10529|10525|10542.5|10538.5|10527.5|10523.5|23
1587435900000|2020-04-21 02:25:00|10526.5|10522.5|10462|10458|10532.7|10528.7|10437.7|10433.7|319
1587436200000|2020-04-21 02:30:00|10462.2|10458.2|10473.5|10469.5|10487.2|10483.2|10457.5|10453.5|72
1587436500000|2020-04-21 02:35:00|10473.2|10469.2|10432.7|10428.7|10473.5|10469.5|10424|10420|90
1587436800000|2020-04-21 02:40:00|10433.2|10429.2|10439.5|10435.5|10440.7|10436.7|10393.5|10389.5|151
1587437100000|2020-04-21 02:45:00|10439.7|10435.7|10487.5|10483.5|10490.2|10486.2|10439.7|10435.7|73
1587437400000|2020-04-21 02:50:00|10493.2|10489.2|10478|10474|10509|10505|10463.2|10459.2|131
1587437700000|2020-04-21 02:55:00|10477.7|10473.7|10465.2|10461.2|10486|10482|10460.2|10456.2|24
1587438000000|2020-04-21 03:00:00|10464.2|10460.2|10460.5|10456.5|10464.5|10460.5|10437.2|10433.2|70
1587438300000|2020-04-21 03:05:00|10460.7|10456.7|10479.5|10475.5|10479.5|10475.5|10453.7|10449.7|12
1587438600000|2020-04-21 03:10:00|10479.7|10475.7|10466.2|10462.2|10483|10479|10464.7|10460.7|11
1587438900000|2020-04-21 03:15:00|10466|10462|10445.5|10441.5|10471.5|10467.5|10445.5|10441.5|5
1587439200000|2020-04-21 03:20:00|10445.2|10441.2|10444.2|10440.2|10454.2|10450.2|10440.7|10436.7|4
1587439500000|2020-04-21 03:25:00|10443.7|10439.7|10441.5|10437.5|10445.7|10441.7|10428.7|10424.7|15
1587439800000|2020-04-21 03:30:00|10442.5|10438.5|10458.7|10454.7|10461|10457|10442.5|10438.5|12
1587440100000|2020-04-21 03:35:00|10458.5|10454.5|10455.2|10451.2|10461|10457|10448.2|10444.2|21
1587440400000|2020-04-21 03:40:00|10455.5|10451.5|10427.7|10423.7|10455.5|10451.5|10427.7|10423.7|20
1587440700000|2020-04-21 03:45:00|10428|10424|10445|10441|10445|10441|10428|10424|13
1587441000000|2020-04-21 03:50:00|10444.7|10440.7|10442.5|10438.5|10458.7|10454.7|10439.5|10435.5|28
1587441300000|2020-04-21 03:55:00|10442.7|10438.7|10446.7|10442.7|10451.2|10447.2|10442|10438|8
1587441600000|2020-04-21 04:00:00|10447|10443|10477|10473|10477.7|10473.7|10435|10431|31
1587441900000|2020-04-21 04:05:00|10476.7|10472.7|10456.2|10452.2|10476.7|10472.7|10455.7|10451.7|13
1587442200000|2020-04-21 04:10:00|10456|10452|10455.2|10451.2|10456.5|10452.5|10451.2|10447.2|10
1587442500000|2020-04-21 04:15:00|10454.5|10450.5|10445.7|10441.7|10454.7|10450.7|10437.2|10433.2|8
1587442800000|2020-04-21 04:20:00|10445.5|10441.5|10462|10458|10463|10459|10445.5|10441.5|8
1587443100000|2020-04-21 04:25:00|10462.2|10458.2|10461.2|10457.2|10464|10460|10455.5|10451.5|0
1587443400000|2020-04-21 04:30:00|10461.5|10457.5|10482.5|10478.5|10483.2|10479.2|10460.5|10456.5|5
1587443700000|2020-04-21 04:35:00|10480.7|10476.7|10466.7|10462.7|10485.2|10481.2|10465.5|10461.5|14
1587444000000|2020-04-21 04:40:00|10466.5|10462.5|10462.5|10458.5|10472|10468|10462.5|10458.5|4
1587444300000|2020-04-21 04:45:00|10463|10459|10471|10467|10476.5|10472.5|10463|10459|3
1587444600000|2020-04-21 04:50:00|10471.5|10467.5|10472.5|10468.5|10476.5|10472.5|10465.2|10461.2|2
1587444900000|2020-04-21 04:55:00|10472.7|10468.7|10465|10461|10473.5|10469.5|10464.2|10460.2|0
1587445200000|2020-04-21 05:00:00|10464.7|10460.7|10461.2|10457.2|10468|10464|10450.5|10446.5|6
1587445500000|2020-04-21 05:05:00|10461|10457|10454|10450|10461|10457|10446.2|10442.2|15
1587445800000|2020-04-21 05:10:00|10454.2|10450.2|10463.7|10459.7|10466.2|10462.2|10444.5|10440.5|21
1587446100000|2020-04-21 05:15:00|10464|10460|10481.2|10477.2|10482|10478|10463.2|10459.2|22
1587446400000|2020-04-21 05:20:00|10481.5|10477.5|10477.2|10473.2|10489.2|10485.2|10475|10471|28
1587446700000|2020-04-21 05:25:00|10477.5|10473.5|10466.5|10462.5|10478|10474|10465.5|10461.5|9
1587447000000|2020-04-21 05:30:00|10466.7|10462.7|10478.2|10474.2|10478.2|10474.2|10451.7|10447.7|30
1587447300000|2020-04-21 05:35:00|10477.7|10473.7|10464|10460|10479|10475|10459.5|10455.5|38
1587447600000|2020-04-21 05:40:00|10464.2|10460.2|10459.7|10455.7|10466.7|10462.7|10453.2|10449.2|63
1587447900000|2020-04-21 05:45:00|10459.5|10455.5|10440|10436|10459.5|10455.5|10429.2|10425.2|73
1587448200000|2020-04-21 05:50:00|10440.2|10436.2|10447.2|10443.2|10448|10444|10440.2|10436.2|94
1587448500000|2020-04-21 05:55:00|10447.5|10443.5|10446.2|10442.2|10448|10444|10441|10437|154
1587448800000|2020-04-21 06:00:00|10445.5|10441.5|10469.7|10467.7|10481.7|10479.7|10444.5|10441.5|353
1587449100000|2020-04-21 06:05:00|10469|10467|10460.7|10458.7|10481.5|10479.5|10458.7|10456.7|371
1587449400000|2020-04-21 06:10:00|10460.5|10458.5|10477.5|10475.5|10478.2|10476.2|10459.7|10457.7|189
1587449700000|2020-04-21 06:15:00|10477|10475|10498.7|10496.7|10501.5|10499.5|10476.5|10474.5|327
1587450000000|2020-04-21 06:20:00|10498.2|10496.2|10512|10510|10517|10515|10498|10496|371
1587450300000|2020-04-21 06:25:00|10512.7|10510.7|10508.2|10506.2|10517.7|10515.7|10496.5|10494.5|321
1587450600000|2020-04-21 06:30:00|10508.5|10506.5|10503|10501|10513.5|10511.5|10497.7|10495.7|267
1587450900000|2020-04-21 06:35:00|10503.7|10501.7|10496.5|10494.5|10504.7|10502.7|10493.5|10491.5|149
1587451200000|2020-04-21 06:40:00|10496.7|10494.7|10490.5|10488.5|10499.7|10497.7|10481|10479|265
1587451500000|2020-04-21 06:45:00|10490.2|10488.2|10485.7|10483.7|10498.7|10496.7|10485.7|10483.7|325
1587451800000|2020-04-21 06:50:00|10486|10484|10490.2|10488.2|10502.5|10500.5|10485.5|10483.5|326
1587452100000|2020-04-21 06:55:00|10490.5|10488.5|10507.7|10505.7|10508.5|10506.5|10489|10487|300
1587452400000|2020-04-21 07:00:00|10507.5|10505.5|10510.8|10509.6|10524.1|10522.9|10488.6|10487.4|1486
1587452700000|2020-04-21 07:05:00|10510.1|10508.9|10505.6|10504.4|10524.6|10523.4|10501.8|10500.6|981
1587453000000|2020-04-21 07:10:00|10505.3|10504.1|10493.6|10492.4|10511.6|10510.4|10485.8|10484.6|624
1587453300000|2020-04-21 07:15:00|10493.8|10492.6|10472.1|10470.9|10505.1|10503.9|10467.3|10466.1|975
1587453600000|2020-04-21 07:20:00|10472.3|10471.1|10451.6|10450.4|10473.3|10472.1|10450.8|10449.6|690
1587453900000|2020-04-21 07:25:00|10451.3|10450.1|10454.6|10453.4|10470.3|10469.1|10447.8|10446.6|757
1587454200000|2020-04-21 07:30:00|10455.3|10454.1|10441.8|10440.6|10461.6|10460.4|10439.1|10437.9|838
1587454500000|2020-04-21 07:35:00|10442.3|10441.1|10423.6|10422.4|10452.6|10451.4|10420.6|10419.4|861
1587454800000|2020-04-21 07:40:00|10423.8|10422.6|10428.8|10427.6|10435.8|10434.6|10412.6|10411.4|844
1587455100000|2020-04-21 07:45:00|10429.1|10427.9|10434.6|10433.4|10435.6|10434.4|10415.3|10414.1|705
1587455400000|2020-04-21 07:50:00|10434.3|10433.1|10433.6|10432.4|10446.3|10445.1|10429.1|10427.9|720
1587455700000|2020-04-21 07:55:00|10433.8|10432.6|10425.1|10423.9|10442.8|10441.6|10424.6|10423.4|474
1587456000000|2020-04-21 08:00:00|10424.6|10423.4|10449.3|10448.1|10452.6|10451.4|10423.1|10421.9|750
1587456300000|2020-04-21 08:05:00|10449.8|10448.6|10464.1|10462.9|10471.3|10470.1|10448.1|10446.9|969
1587456600000|2020-04-21 08:10:00|10465.1|10463.9|10457.8|10456.6|10478.6|10477.4|10457.8|10456.6|705
1587456900000|2020-04-21 08:15:00|10457.6|10456.4|10461.8|10460.6|10466.8|10465.6|10454.6|10453.4|439
1587457200000|2020-04-21 08:20:00|10461.1|10459.9|10446.3|10445.1|10466.8|10465.6|10444.1|10442.9|541
1587457500000|2020-04-21 08:25:00|10446.6|10445.4|10462.3|10461.1|10462.8|10461.6|10441.8|10440.6|444
1587457800000|2020-04-21 08:30:00|10462.6|10461.4|10444.3|10443.1|10463.3|10462.1|10438.8|10437.6|414
1587458100000|2020-04-21 08:35:00|10444.6|10443.4|10454.6|10453.4|10455.1|10453.9|10440.6|10439.4|323
1587458400000|2020-04-21 08:40:00|10456.3|10455.1|10449.1|10447.9|10458.1|10456.9|10444.6|10443.4|287
1587458700000|2020-04-21 08:45:00|10449.3|10448.1|10470.6|10469.4|10476.6|10475.4|10447.1|10445.9|509
1587459000000|2020-04-21 08:50:00|10470.8|10469.6|10483.6|10482.4|10492.6|10491.4|10470.3|10469.1|890
1587459300000|2020-04-21 08:55:00|10483.3|10482.1|10466.8|10465.6|10487.6|10486.4|10466.3|10465.1|589
1587459600000|2020-04-21 09:00:00|10468.6|10467.4|10478.6|10477.4|10485.3|10484.1|10465.1|10463.9|643
1587459900000|2020-04-21 09:05:00|10478.8|10477.6|10491.1|10489.9|10495.6|10494.4|10476.1|10474.9|647
1587460200000|2020-04-21 09:10:00|10491.3|10490.1|10464.6|10463.4|10511.6|10510.4|10464.1|10462.9|1318
1587460500000|2020-04-21 09:15:00|10464.8|10463.6|10451.1|10449.9|10474.1|10472.9|10450.6|10449.4|722
1587460800000|2020-04-21 09:20:00|10450.8|10449.6|10450.8|10449.6|10467.6|10466.4|10449.6|10448.4|395
1587461100000|2020-04-21 09:25:00|10450.1|10448.9|10445.3|10444.1|10454.3|10453.1|10443.6|10442.4|465
1587461400000|2020-04-21 09:30:00|10445.6|10444.4|10417.6|10416.4|10459.6|10458.4|10417.1|10415.9|896
1587461700000|2020-04-21 09:35:00|10417.3|10416.1|10434.1|10432.9|10440.1|10438.9|10417.3|10416.1|709
1587462000000|2020-04-21 09:40:00|10434.3|10433.1|10429.6|10428.4|10444.6|10443.4|10428.3|10427.1|481
1587462300000|2020-04-21 09:45:00|10429.8|10428.6|10424.6|10423.4|10436.6|10435.4|10399.8|10398.6|1057
1587462600000|2020-04-21 09:50:00|10424.3|10423.1|10409.3|10408.1|10424.6|10423.4|10407.6|10406.4|557
1587462900000|2020-04-21 09:55:00|10409.6|10408.4|10417.3|10416.1|10421.8|10420.6|10395.6|10394.4|871
1587463200000|2020-04-21 10:00:00|10416.6|10415.4|10414.6|10413.4|10434.6|10433.4|10413.3|10412.1|733
1587463500000|2020-04-21 10:05:00|10414.1|10412.9|10409.6|10408.4|10424.1|10422.9|10402.8|10401.6|482
1587463800000|2020-04-21 10:10:00|10410.6|10409.4|10388.1|10386.9|10420.3|10419.1|10380.6|10379.4|849
1587464100000|2020-04-21 10:15:00|10386.1|10384.9|10378.1|10376.9|10395.1|10393.9|10377.6|10376.4|535
1587464400000|2020-04-21 10:20:00|10378.3|10377.1|10386.1|10384.9|10386.1|10384.9|10368.1|10366.9|1018
1587464700000|2020-04-21 10:25:00|10385.8|10384.6|10371.2|10370|10393.3|10392.1|10370.2|10369|648
1587465000000|2020-04-21 10:30:00|10370.9|10369.7|10386.4|10385.2|10387.7|10386.5|10362.2|10361|747
1587465300000|2020-04-21 10:35:00|10386.2|10385|10396.4|10395.2|10406.7|10405.5|10379.7|10378.5|728
1587465600000|2020-04-21 10:40:00|10396.7|10395.5|10419.2|10418|10424.4|10423.2|10396.4|10395.2|829
1587465900000|2020-04-21 10:45:00|10418.7|10417.5|10408.7|10407.5|10429.4|10428.2|10407.7|10406.5|517
1587466200000|2020-04-21 10:50:00|10408.9|10407.7|10411.7|10410.5|10422.2|10421|10408.4|10407.2|325
1587466500000|2020-04-21 10:55:00|10411.9|10410.7|10406.2|10405|10415.4|10414.2|10404.9|10403.7|296
1587466800000|2020-04-21 11:00:00|10407.9|10406.7|10409.4|10408.2|10418.4|10417.2|10405.7|10404.5|270
1587467100000|2020-04-21 11:05:00|10409.7|10408.5|10389.2|10388|10410.7|10409.5|10388.4|10387.2|471
1587467400000|2020-04-21 11:10:00|10388.9|10387.7|10391.9|10390.7|10392.7|10391.5|10375.4|10374.2|598
1587467700000|2020-04-21 11:15:00|10392.2|10391|10389.2|10388|10394.9|10393.7|10384.7|10383.5|354
1587468000000|2020-04-21 11:20:00|10389.4|10388.2|10393.9|10392.7|10396.2|10395|10386.2|10385|246
1587468300000|2020-04-21 11:25:00|10395.7|10394.5|10381.2|10380|10398.7|10397.5|10380.2|10379|443
1587468600000|2020-04-21 11:30:00|10381.4|10380.2|10378.4|10377.2|10391.9|10390.7|10376.9|10375.7|342
1587468900000|2020-04-21 11:35:00|10378.2|10377|10375.4|10374.2|10383.7|10382.5|10369.7|10368.5|382
1587469200000|2020-04-21 11:40:00|10375.8|10374.6|10367.3|10366.1|10377.1|10375.9|10365.1|10363.9|456
1587469500000|2020-04-21 11:45:00|10367.6|10366.4|10361.1|10359.9|10376.6|10375.4|10356.8|10355.6|798
1587469800000|2020-04-21 11:50:00|10361.3|10360.1|10366.8|10365.6|10366.8|10365.6|10349.6|10348.4|773
1587470100000|2020-04-21 11:55:00|10367.1|10365.9|10348.3|10347.1|10369.6|10368.4|10343.3|10342.1|547
1587470400000|2020-04-21 12:00:00|10347.6|10346.4|10327.3|10326.1|10351.6|10350.4|10325.8|10324.6|832
1587470700000|2020-04-21 12:05:00|10327.1|10325.9|10319.8|10318.6|10329.6|10328.4|10306.1|10304.9|1166
1587471000000|2020-04-21 12:10:00|10319.1|10317.9|10328.3|10327.1|10331.6|10330.4|10315.1|10313.9|767
1587471300000|2020-04-21 12:15:00|10328.6|10327.4|10311.3|10310.1|10329.6|10328.4|10310.6|10309.4|610
1587471600000|2020-04-21 12:20:00|10312.1|10310.9|10322.3|10321.1|10325.6|10324.4|10311.1|10309.9|581
1587471900000|2020-04-21 12:25:00|10322.1|10320.9|10340.1|10338.9|10342.3|10341.1|10318.1|10316.9|833
1587472200000|2020-04-21 12:30:00|10339.8|10338.6|10332.1|10330.9|10340.3|10339.1|10325.8|10324.6|651
1587472500000|2020-04-21 12:35:00|10331.8|10330.6|10326.1|10324.9|10335.3|10334.1|10323.6|10322.4|348
1587472800000|2020-04-21 12:40:00|10325.8|10324.6|10331.3|10330.1|10334.1|10332.9|10324.1|10322.9|348
1587473100000|2020-04-21 12:45:00|10331.6|10330.4|10323.1|10321.9|10339.1|10337.9|10320.8|10319.6|401
1587473400000|2020-04-21 12:50:00|10323.3|10322.1|10338.3|10337.1|10340.3|10339.1|10322.3|10321.1|454
1587473700000|2020-04-21 12:55:00|10338.6|10337.4|10315.3|10314.1|10339.1|10337.9|10315.1|10313.9|597
1587474000000|2020-04-21 13:00:00|10315.6|10314.4|10318.1|10316.9|10322.6|10321.4|10314.6|10313.4|399
1587474300000|2020-04-21 13:05:00|10317.8|10316.6|10317.8|10316.6|10329.3|10328.1|10314.6|10313.4|541
1587474600000|2020-04-21 13:10:00|10318.1|10316.9|10320.6|10319.4|10325.8|10324.6|10316.8|10315.6|405
1587474900000|2020-04-21 13:15:00|10320.8|10319.6|10320.3|10319.1|10326.1|10324.9|10311.1|10309.9|548
1587475200000|2020-04-21 13:20:00|10320.1|10318.9|10350.8|10349.6|10351.1|10349.9|10319.3|10318.1|659
1587475500000|2020-04-21 13:25:00|10351.1|10349.9|10353.1|10351.9|10361.3|10360.1|10347.1|10345.9|754
1587475800000|2020-04-21 13:30:00|10353.3|10352.1|10342.3|10341.1|10357.1|10355.9|10339.3|10338.1|1051
1587476100000|2020-04-21 13:35:00|10342.6|10341.4|10322.1|10320.9|10347.3|10346.1|10318.3|10317.1|973
1587476400000|2020-04-21 13:40:00|10321.8|10320.6|10357.1|10355.9|10359.1|10357.9|10319.8|10318.6|882
1587476700000|2020-04-21 13:45:00|10356.1|10354.9|10384.6|10383.4|10399.1|10397.9|10349.3|10348.1|1283
1587477000000|2020-04-21 13:50:00|10384.8|10383.6|10389.3|10388.1|10390.8|10389.6|10365.1|10363.9|929
1587477300000|2020-04-21 13:55:00|10389.1|10387.9|10398.6|10397.4|10435.6|10434.4|10385.1|10383.9|2238
1587477600000|2020-04-21 14:00:00|10398.8|10397.6|10401.3|10400.1|10405.3|10404.1|10377.6|10376.4|1336
1587477900000|2020-04-21 14:05:00|10401.6|10400.4|10382.1|10380.9|10405.1|10403.9|10380.8|10379.6|727
1587478200000|2020-04-21 14:10:00|10381.8|10380.6|10374.1|10372.9|10391.6|10390.4|10367.1|10365.9|719
1587478500000|2020-04-21 14:15:00|10373.8|10372.6|10357.6|10356.4|10382.1|10380.9|10354.8|10353.6|754
1587478800000|2020-04-21 14:20:00|10357.8|10356.6|10385.1|10383.9|10387.3|10386.1|10355.8|10354.6|625
1587479100000|2020-04-21 14:25:00|10384.1|10382.9|10382.8|10381.6|10388.6|10387.4|10359.8|10358.6|714
1587479400000|2020-04-21 14:30:00|10382.6|10381.4|10364.6|10363.4|10387.1|10385.9|10360.6|10359.4|670
1587479700000|2020-04-21 14:35:00|10364.8|10363.6|10358.1|10356.9|10368.8|10367.6|10352.6|10351.4|586
1587480000000|2020-04-21 14:40:00|10358.3|10357.1|10352.3|10351.1|10363.1|10361.9|10340.6|10339.4|661
1587480300000|2020-04-21 14:45:00|10352.6|10351.4|10315.6|10314.4|10358.8|10357.6|10312.3|10311.1|982
1587480600000|2020-04-21 14:50:00|10315.3|10314.1|10322.1|10320.9|10330.3|10329.1|10314.6|10313.4|817
1587480900000|2020-04-21 14:55:00|10322.3|10321.1|10313.8|10312.6|10331.3|10330.1|10312.6|10311.4|713
1587481200000|2020-04-21 15:00:00|10313.6|10312.4|10301.8|10300.6|10313.6|10312.4|10298.6|10297.4|1112
1587481500000|2020-04-21 15:05:00|10302.1|10300.9|10305.1|10303.9|10308.6|10307.4|10293.1|10291.9|760
1587481800000|2020-04-21 15:10:00|10304.1|10302.9|10276.8|10275.6|10304.8|10303.6|10274.8|10273.6|1157
1587482100000|2020-04-21 15:15:00|10277.1|10275.9|10286.6|10285.4|10286.6|10285.4|10271.6|10270.4|1412
1587482400000|2020-04-21 15:20:00|10286.3|10285.1|10290.6|10289.4|10303.6|10302.4|10282.1|10280.9|911
1587482700000|2020-04-21 15:25:00|10290.3|10289.1|10260.3|10259.1|10291.8|10290.6|10253.6|10252.4|1849
1587483000000|2020-04-21 15:30:00|10257.8|10256.6|10253.2|10251.2|10289.5|10287.5|10249.7|10247.7|3498
1587483300000|2020-04-21 15:35:00|10251.2|10249.2|10257.7|10255.7|10260.2|10258.2|10235.2|10233.2|2349
1587483600000|2020-04-21 15:40:00|10257.5|10255.5|10234.2|10232.2|10258.5|10256.5|10233.2|10231.2|1383
1587483900000|2020-04-21 15:45:00|10233.7|10231.7|10244.5|10242.5|10246.2|10244.2|10231.2|10229.2|968
1587484200000|2020-04-21 15:50:00|10244.2|10242.2|10254.5|10252.5|10256.2|10254.2|10238.7|10236.7|770
1587484500000|2020-04-21 15:55:00|10254.2|10252.2|10271.7|10269.7|10271.7|10269.7|10247|10245|643
1587484800000|2020-04-21 16:00:00|10271|10269|10257.7|10255.7|10271.7|10269.7|10257.2|10255.2|560
1587485100000|2020-04-21 16:05:00|10258|10256|10268|10266|10273.7|10271.7|10257.7|10255.7|385
1587485400000|2020-04-21 16:10:00|10268.2|10266.2|10276|10274|10287.7|10285.7|10263.2|10261.2|443
1587485700000|2020-04-21 16:15:00|10277.7|10275.7|10271.5|10269.5|10284.2|10282.2|10263|10261|457
1587486000000|2020-04-21 16:20:00|10271.7|10269.7|10255|10253|10276.7|10274.7|10253|10251|432
1587486300000|2020-04-21 16:25:00|10254.7|10252.7|10265|10263|10271.2|10269.2|10254.5|10252.5|403
1587486600000|2020-04-21 16:30:00|10265.5|10263.5|10259.2|10257.2|10272|10270|10257.5|10255.5|298
1587486900000|2020-04-21 16:35:00|10259.5|10257.5|10258|10256|10264|10262|10254.5|10252.5|253
1587487200000|2020-04-21 16:40:00|10258.2|10256.2|10251.5|10249.5|10266.2|10264.2|10250.2|10248.2|264
1587487500000|2020-04-21 16:45:00|10252|10250|10261.5|10259.5|10262.5|10260.5|10250.7|10248.7|287
1587487800000|2020-04-21 16:50:00|10261.7|10259.7|10280|10278|10283.2|10281.2|10260.2|10258.2|387
1587488100000|2020-04-21 16:55:00|10281.5|10279.5|10283.2|10281.2|10284|10282|10275|10273|183
1587488400000|2020-04-21 17:00:00|10282.7|10280.7|10292|10290|10293.7|10291.7|10278.2|10276.2|227
1587488700000|2020-04-21 17:05:00|10291.2|10289.2|10288.5|10286.5|10296|10294|10284.2|10282.2|259
1587489000000|2020-04-21 17:10:00|10288.2|10286.2|10276|10274|10294|10292|10275.5|10273.5|246
1587489300000|2020-04-21 17:15:00|10277.5|10275.5|10287.2|10285.2|10291.5|10289.5|10275.2|10273.2|258
1587489600000|2020-04-21 17:20:00|10288|10286|10291|10289|10302.5|10300.5|10285.5|10283.5|330
1587489900000|2020-04-21 17:25:00|10290|10288|10294|10292|10295.7|10293.7|10285.5|10283.5|210
1587490200000|2020-04-21 17:30:00|10294.2|10292.2|10292|10290|10294.2|10292.2|10284.2|10282.2|158
1587490500000|2020-04-21 17:35:00|10291.7|10289.7|10303.7|10301.7|10304.5|10302.5|10286|10284|155
1587490800000|2020-04-21 17:40:00|10303.5|10301.5|10295.5|10293.5|10303.5|10301.5|10288.2|10286.2|147
1587491100000|2020-04-21 17:45:00|10295.2|10293.2|10272|10270|10297.2|10295.2|10268.7|10266.7|300
1587491400000|2020-04-21 17:50:00|10272.5|10270.5|10281.2|10279.2|10281.2|10279.2|10269|10267|378
1587491700000|2020-04-21 17:55:00|10281|10279|10275.2|10273.2|10282.5|10280.5|10268.5|10266.5|205
1587492000000|2020-04-21 18:00:00|10275|10273|10282|10280|10285|10283|10265.5|10263.5|184
1587492300000|2020-04-21 18:05:00|10281|10279|10287.5|10285.5|10295.2|10293.2|10275.2|10273.2|129
1587492600000|2020-04-21 18:10:00|10287.2|10285.2|10288.2|10286.2|10293|10291|10279.7|10277.7|212
1587492900000|2020-04-21 18:15:00|10288|10286|10288.5|10286.5|10294.2|10292.2|10283|10281|254
1587493200000|2020-04-21 18:20:00|10288.2|10286.2|10317.5|10315.5|10325|10323|10283.7|10281.7|494
1587493500000|2020-04-21 18:25:00|10318.2|10316.2|10309.5|10307.5|10328.2|10326.2|10307|10305|343
1587493800000|2020-04-21 18:30:00|10309.7|10307.7|10302|10300|10313.7|10311.7|10301.5|10299.5|238
1587494100000|2020-04-21 18:35:00|10301.7|10299.7|10288|10286|10307.5|10305.5|10285.5|10283.5|274
1587494400000|2020-04-21 18:40:00|10287.7|10285.7|10274|10272|10287.7|10285.7|10266|10264|314
1587494700000|2020-04-21 18:45:00|10273.7|10271.7|10268|10266|10276.2|10274.2|10264.5|10262.5|225
1587495000000|2020-04-21 18:50:00|10266|10264|10273.2|10271.2|10277.2|10275.2|10263.7|10261.7|227
1587495300000|2020-04-21 18:55:00|10273|10271|10268|10266|10273.2|10271.2|10260|10258|163
1587495600000|2020-04-21 19:00:00|10267.7|10265.7|10286.2|10284.2|10286.5|10284.5|10267.5|10265.5|180
1587495900000|2020-04-21 19:05:00|10286.5|10284.5|10258|10256|10288|10286|10251|10249|333
1587496200000|2020-04-21 19:10:00|10257.7|10255.7|10285.5|10283.5|10286|10284|10257.5|10255.5|266
1587496500000|2020-04-21 19:15:00|10285.2|10283.2|10301|10299|10302.2|10300.2|10281.2|10279.2|269
1587496800000|2020-04-21 19:20:00|10300.7|10298.7|10292.2|10290.2|10308.2|10306.2|10291.5|10289.5|172
1587497100000|2020-04-21 19:25:00|10292|10290|10300.2|10298.2|10306.2|10304.2|10289|10287|173
1587497400000|2020-04-21 19:30:00|10299.7|10297.7|10301|10299|10307.5|10305.5|10288.5|10286.5|279
1587497700000|2020-04-21 19:35:00|10301.2|10299.2|10325.5|10323.5|10338.5|10336.5|10299|10297|864
1587498000000|2020-04-21 19:40:00|10326|10324|10312.2|10310.2|10331.7|10329.7|10311.2|10309.2|388
1587498300000|2020-04-21 19:45:00|10313|10311|10291|10289|10315.7|10313.7|10290.5|10288.5|333
1587498600000|2020-04-21 19:50:00|10275.7|10273.7|10264|10262|10293.5|10291.5|10262.2|10260.2|802
1587498900000|2020-04-21 19:55:00|10263.5|10261.5|10281|10279|10294.2|10292.2|10263.5|10261.5|350
1587499200000|2020-04-21 20:00:00|10283.3|10278.3|10291.1|10286.1|10302|10297|10279.1|10274.1|4
1587499500000|2020-04-21 20:05:00|10292.4|10287.4|10287.8|10282.8|10295.4|10290.4|10283.3|10278.3|0
1587499800000|2020-04-21 20:10:00|10288.7|10283.7|10299.4|10294.4|10304.9|10299.9|10283.6|10278.6|0
1587500100000|2020-04-21 20:15:00|10300.4|10295.4|10299.9|10294.9|10300.4|10295.4|10297|10292|0
1587500400000|2020-04-21 20:20:00|10300|10295|10295.3|10290.3|10300.8|10295.8|10294.7|10289.7|0
1587500700000|2020-04-21 20:25:00|10295.2|10290.2|10296.1|10291.1|10298|10293|10295.2|10290.2|0
1587501000000|2020-04-21 20:30:00|10294.1|10289.1|10304.4|10299.4|10307.7|10302.7|10292.4|10287.4|0
1587501300000|2020-04-21 20:35:00|10305.2|10300.2|10292.1|10287.1|10306.2|10301.2|10292.1|10287.1|0
1587501600000|2020-04-21 20:40:00|10292.9|10287.9|10293.7|10288.7|10297.9|10292.9|10292|10287|0
1587501900000|2020-04-21 20:45:00|10292.8|10287.8|10294.3|10289.3|10295.2|10290.2|10292|10287|0
1587502200000|2020-04-21 20:50:00|10293.5|10288.5|10294.3|10289.3|10295.2|10290.2|10291.8|10286.8|0
1587502500000|2020-04-21 20:55:00|10295.2|10290.2|10302.1|10297.1|10306.3|10301.3|10285|10280|0
1587502800000|2020-04-21 21:00:00|10303.1|10298.1|10306|10301|10306.8|10301.8|10302.1|10297.1|0
1587503100000|2020-04-21 21:05:00|10306.1|10301.1|10315.9|10310.9|10315.9|10310.9|10305.5|10300.5|0
1587503400000|2020-04-21 21:10:00|10315.8|10310.8|10316.8|10311.8|10322.4|10317.4|10315.3|10310.3|0
1587503700000|2020-04-21 21:15:00|10316.7|10311.7|10320.2|10315.2|10320.2|10315.2|10315.1|10310.1|0
1587504000000|2020-04-21 21:20:00|10319.8|10314.8|10317.2|10312.2|10319.9|10314.9|10314.4|10309.4|0
1587504300000|2020-04-21 21:25:00|10316.4|10311.4|10319.9|10314.9|10319.9|10314.9|10315.4|10310.4|0
1587504600000|2020-04-21 21:30:00|10319.8|10314.8|10320.1|10315.1|10321.4|10316.4|10316.3|10311.3|0
1587504900000|2020-04-21 21:35:00|10320.2|10315.2|10320.1|10315.1|10321.6|10316.6|10319.3|10314.3|0
1587505200000|2020-04-21 21:40:00|10320.2|10315.2|10316.7|10311.7|10320.2|10315.2|10315.2|10310.2|0
1587505500000|2020-04-21 21:45:00|10317.4|10312.4|10318.5|10313.5|10318.5|10313.5|10316.2|10311.2|0
1587505800000|2020-04-21 21:50:00|10319.2|10314.2|10314|10309|10319.2|10314.2|10313.9|10308.9|0
1587506100000|2020-04-21 21:55:00|10314.9|10309.9|10317.7|10312.7|10318.4|10313.4|10311.8|10306.8|0
1587506400000|2020-04-21 22:00:00|10319|10314|10323.7|10318.7|10350|10345|10312.8|10307.8|0
1587506700000|2020-04-21 22:05:00|10325.4|10320.4|10334.3|10329.3|10344.9|10339.9|10322.9|10317.9|0
1587507000000|2020-04-21 22:10:00|10336|10331|10333.4|10328.4|10337.7|10332.7|10321.5|10316.5|0
1587507300000|2020-04-21 22:15:00|10333|10328|10322.3|10317.3|10338.7|10333.7|10322.3|10317.3|0
1587507600000|2020-04-21 22:20:00|10322.7|10317.7|10325.3|10320.3|10333.3|10328.3|10320.6|10315.6|0
1587507900000|2020-04-21 22:25:00|10326.1|10321.1|10335.5|10330.5|10336.3|10331.3|10322.3|10317.3|0
1587508200000|2020-04-21 22:30:00|10335.1|10330.1|10337.4|10332.4|10338.6|10333.6|10327.2|10322.2|0
1587508500000|2020-04-21 22:35:00|10336.5|10331.5|10336.6|10331.6|10338.6|10333.6|10333.1|10328.1|0
1587508800000|2020-04-21 22:40:00|10337|10332|10335.3|10330.3|10342|10337|10332.9|10327.9|0
1587509100000|2020-04-21 22:45:00|10336.1|10331.1|10322.5|10317.5|10336.1|10331.1|10321.3|10316.3|0
1587509400000|2020-04-21 22:50:00|10321.7|10316.7|10309.9|10304.9|10323.1|10318.1|10307.7|10302.7|0
1587509700000|2020-04-21 22:55:00|10310.3|10305.3|10322.3|10317.3|10322.3|10317.3|10309.5|10304.5|0
1587510000000|2020-04-21 23:00:00|10321.5|10316.5|10316.7|10311.7|10326.1|10321.1|10315.8|10310.8|0
1587510300000|2020-04-21 23:05:00|10316.3|10311.3|10301.7|10296.7|10316.7|10311.7|10295|10290|0
1587510600000|2020-04-21 23:10:00|10301.3|10296.3|10306.3|10301.3|10309.6|10304.6|10300.7|10295.7|0
1587510900000|2020-04-21 23:15:00|10306.2|10301.2|10300.3|10295.3|10307.9|10302.9|10297|10292|0
1587511200000|2020-04-21 23:20:00|10299.9|10294.9|10319|10314|10320.7|10315.7|10299.9|10294.9|0
1587511500000|2020-04-21 23:25:00|10319.9|10314.9|10312.9|10307.9|10321.6|10316.6|10310.4|10305.4|0
1587511800000|2020-04-21 23:30:00|10313.3|10308.3|10321.7|10316.7|10323.4|10318.4|10310.4|10305.4|0
1587512100000|2020-04-21 23:35:00|10322.5|10317.5|10322.7|10317.7|10326.7|10321.7|10320.4|10315.4|0
1587512400000|2020-04-21 23:40:00|10321.9|10316.9|10327.2|10322.2|10327.2|10322.2|10320.2|10315.2|0
1587512700000|2020-04-21 23:45:00|10326.4|10321.4|10320.9|10315.9|10327.2|10322.2|10320.1|10315.1|0
1587513000000|2020-04-21 23:50:00|10320.5|10315.5|10318.8|10313.8|10320.9|10315.9|10310.1|10305.1|0
1587513300000|2020-04-21 23:55:00|10319.6|10314.6|10329.8|10324.8|10333.2|10328.2|10318.8|10313.8|0
1587513600000|2020-04-22 00:00:00|10331.5|10326.5|10334.8|10329.8|10355.8|10350.8|10330.6|10325.6|0
1587513900000|2020-04-22 00:05:00|10334.4|10329.4|10305.9|10300.9|10334.4|10329.4|10302.5|10297.5|0
1587514200000|2020-04-22 00:10:00|10305.5|10300.5|10266.8|10261.8|10309.4|10304.4|10266.8|10261.8|0
1587514500000|2020-04-22 00:15:00|10264.2|10259.2|10293.7|10289.7|10293.7|10289.7|10264.2|10259.2|94
1587514800000|2020-04-22 00:20:00|10289.5|10285.5|10271.2|10267.2|10290|10286|10267|10263|35
1587515100000|2020-04-22 00:25:00|10271.7|10267.7|10247.2|10243.2|10271.7|10267.7|10234.2|10230.2|44
1587515400000|2020-04-22 00:30:00|10248.2|10244.2|10263.7|10259.7|10274.2|10270.2|10248.2|10244.2|24
1587515700000|2020-04-22 00:35:00|10263.2|10259.2|10277|10273|10282.5|10278.5|10263.2|10259.2|26
1587516000000|2020-04-22 00:40:00|10277.5|10273.5|10289.5|10285.5|10292|10288|10276.7|10272.7|24
1587516300000|2020-04-22 00:45:00|10289.7|10285.7|10274.7|10270.7|10290.7|10286.7|10274.7|10270.7|15
1587516600000|2020-04-22 00:50:00|10275.5|10271.5|10283.7|10279.7|10283.7|10279.7|10262.5|10258.5|2
1587516900000|2020-04-22 00:55:00|10284.2|10280.2|10295|10291|10295|10291|10282|10278|6
1587517200000|2020-04-22 01:00:00|10295.5|10291.5|10277|10273|10301.5|10297.5|10275.5|10271.5|11
1587517500000|2020-04-22 01:05:00|10277.5|10273.5|10293.5|10289.5|10295.2|10291.2|10269|10265|14
1587517800000|2020-04-22 01:10:00|10294|10290|10298.5|10294.5|10304|10300|10292.7|10288.7|11
1587518100000|2020-04-22 01:15:00|10298|10294|10315.2|10311.2|10317|10313|10293.2|10289.2|13
1587518400000|2020-04-22 01:20:00|10315.7|10311.7|10310.2|10306.2|10320.2|10316.2|10307.2|10303.2|15
1587518700000|2020-04-22 01:25:00|10310.7|10306.7|10314.2|10310.2|10320|10316|10303.7|10299.7|10
1587519000000|2020-04-22 01:30:00|10314.5|10310.5|10299.5|10295.5|10318.5|10314.5|10299.2|10295.2|9
1587519300000|2020-04-22 01:35:00|10299|10295|10288.7|10284.7|10304.5|10300.5|10286.5|10282.5|9
1587519600000|2020-04-22 01:40:00|10290|10286|10289.7|10285.7|10297.2|10293.2|10281.7|10277.7|12
1587519900000|2020-04-22 01:45:00|10291.2|10287.2|10286.7|10282.7|10293.7|10289.7|10275|10271|15
1587520200000|2020-04-22 01:50:00|10286.5|10282.5|10289.2|10285.2|10294.5|10290.5|10281.2|10277.2|8
1587520500000|2020-04-22 01:55:00|10291|10287|10296.7|10292.7|10308.7|10304.7|10291|10287|17
1587520800000|2020-04-22 02:00:00|10295.2|10291.2|10277.2|10273.2|10297.2|10293.2|10277.2|10273.2|29
1587521100000|2020-04-22 02:05:00|10278.2|10274.2|10311|10307|10311.7|10307.7|10277.5|10273.5|21
1587521400000|2020-04-22 02:10:00|10311.5|10307.5|10305.5|10301.5|10311.7|10307.7|10304|10300|18
1587521700000|2020-04-22 02:15:00|10305.7|10301.7|10314.7|10310.7|10315|10311|10298|10294|9
1587522000000|2020-04-22 02:20:00|10315|10311|10310.2|10306.2|10316|10312|10305|10301|5
1587522300000|2020-04-22 02:25:00|10309|10305|10310|10306|10311|10307|10303.5|10299.5|11
1587522600000|2020-04-22 02:30:00|10310.2|10306.2|10304.5|10300.5|10310.5|10306.5|10304|10300|5
1587522900000|2020-04-22 02:35:00|10304.2|10300.2|10292|10288|10306.7|10302.7|10287.7|10283.7|19
1587523200000|2020-04-22 02:40:00|10292.2|10288.2|10308.5|10304.5|10308.7|10304.7|10292.2|10288.2|6
1587523500000|2020-04-22 02:45:00|10308.7|10304.7|10307.5|10303.5|10309|10305|10301.7|10297.7|3
1587523800000|2020-04-22 02:50:00|10310|10306|10297.7|10293.7|10310.2|10306.2|10295.5|10291.5|4
1587524100000|2020-04-22 02:55:00|10298|10294|10312.7|10308.7|10312.7|10308.7|10298|10294|7
1587524400000|2020-04-22 03:00:00|10312.5|10308.5|10308.7|10304.7|10312.5|10308.5|10306.5|10302.5|6
1587524700000|2020-04-22 03:05:00|10309|10305|10301.7|10297.7|10309.2|10305.2|10300.2|10296.2|11
1587525000000|2020-04-22 03:10:00|10301.5|10297.5|10290.5|10286.5|10301.7|10297.7|10289.7|10285.7|19
1587525300000|2020-04-22 03:15:00|10290.7|10286.7|10281.5|10277.5|10294.7|10290.7|10281.5|10277.5|18
1587525600000|2020-04-22 03:20:00|10281.7|10277.7|10275.2|10271.2|10281.7|10277.7|10273.5|10269.5|11
1587525900000|2020-04-22 03:25:00|10276|10272|10287|10283|10295|10291|10276|10272|14
1587526200000|2020-04-22 03:30:00|10288|10284|10297.7|10293.7|10297.7|10293.7|10287.2|10283.2|8
1587526500000|2020-04-22 03:35:00|10298|10294|10298.2|10294.2|10308|10304|10293.7|10289.7|9
1587526800000|2020-04-22 03:40:00|10298.5|10294.5|10289.5|10285.5|10300.7|10296.7|10286.5|10282.5|1
1587527100000|2020-04-22 03:45:00|10288|10284|10285.5|10281.5|10300.5|10296.5|10282.7|10278.7|11
1587527400000|2020-04-22 03:50:00|10284.2|10280.2|10293.2|10289.2|10294.2|10290.2|10281.5|10277.5|6
1587527700000|2020-04-22 03:55:00|10293.5|10289.5|10287.7|10283.7|10298.7|10294.7|10283.2|10279.2|9
1587528000000|2020-04-22 04:00:00|10288|10284|10298.7|10294.7|10299.2|10295.2|10284.5|10280.5|4
1587528300000|2020-04-22 04:05:00|10298|10294|10293.2|10289.2|10299|10295|10292.5|10288.5|2
1587528600000|2020-04-22 04:10:00|10293.5|10289.5|10299.5|10295.5|10305.7|10301.7|10293.2|10289.2|10
1587528900000|2020-04-22 04:15:00|10299.7|10295.7|10309.2|10305.2|10309.7|10305.7|10299.5|10295.5|26
1587529200000|2020-04-22 04:20:00|10309.5|10305.5|10305.5|10301.5|10309.5|10305.5|10297|10293|23
1587529500000|2020-04-22 04:25:00|10305.7|10301.7|10308.5|10304.5|10309.7|10305.7|10302.2|10298.2|11
1587529800000|2020-04-22 04:30:00|10308.7|10304.7|10277.7|10273.7|10308.7|10304.7|10277.5|10273.5|18
1587530100000|2020-04-22 04:35:00|10277.5|10273.5|10261.7|10257.7|10278.5|10274.5|10260.5|10256.5|26
1587530400000|2020-04-22 04:40:00|10261.5|10257.5|10270.2|10266.2|10273|10269|10259.7|10255.7|22
1587530700000|2020-04-22 04:45:00|10269.7|10265.7|10273.2|10269.2|10280.5|10276.5|10265.7|10261.7|9
1587531000000|2020-04-22 04:50:00|10272.5|10268.5|10263.5|10259.5|10272.5|10268.5|10254.7|10250.7|16
1587531300000|2020-04-22 04:55:00|10263.7|10259.7|10265|10261|10266.5|10262.5|10254|10250|15
1587531600000|2020-04-22 05:00:00|10264.5|10260.5|10284|10280|10286|10282|10263|10259|32
1587531900000|2020-04-22 05:05:00|10283.7|10279.7|10292.5|10288.5|10297.2|10293.2|10283.5|10279.5|25
1587532200000|2020-04-22 05:10:00|10292.7|10288.7|10292.2|10288.2|10301|10297|10281|10277|19
1587532500000|2020-04-22 05:15:00|10294.5|10290.5|10289.7|10285.7|10297|10293|10287|10283|8
1587532800000|2020-04-22 05:20:00|10290.2|10286.2|10287.2|10283.2|10295.2|10291.2|10283.7|10279.7|7
1587533100000|2020-04-22 05:25:00|10286.7|10282.7|10298.5|10294.5|10314|10310|10286.5|10282.5|72
1587533400000|2020-04-22 05:30:00|10298.7|10294.7|10300.5|10296.5|10303.7|10299.7|10289.2|10285.2|57
1587533700000|2020-04-22 05:35:00|10301.2|10297.2|10315.7|10311.7|10315.7|10311.7|10296.7|10292.7|22
1587534000000|2020-04-22 05:40:00|10316.2|10312.2|10336.7|10332.7|10338.2|10334.2|10316.2|10312.2|84
1587534300000|2020-04-22 05:45:00|10336.5|10332.5|10344|10340|10352.2|10348.2|10334.7|10330.7|98
1587534600000|2020-04-22 05:50:00|10346|10342|10349.5|10345.5|10352.5|10348.5|10339.5|10335.5|89
1587534900000|2020-04-22 05:55:00|10349.7|10345.7|10357|10353|10364.2|10360.2|10346.2|10342.2|201
1587535200000|2020-04-22 06:00:00|10358.7|10354.7|10313|10311|10359|10355|10311.2|10309.2|315
1587535500000|2020-04-22 06:05:00|10312.2|10310.2|10328.2|10326.2|10329.2|10327.2|10311.7|10309.7|286
1587535800000|2020-04-22 06:10:00|10328|10326|10342.5|10340.5|10344.7|10342.7|10320.2|10318.2|340
1587536100000|2020-04-22 06:15:00|10342.2|10340.2|10373.7|10371.7|10381|10379|10342.2|10340.2|710
1587536400000|2020-04-22 06:20:00|10373.5|10371.5|10348.7|10346.7|10375.2|10373.2|10348.2|10346.2|297
1587536700000|2020-04-22 06:25:00|10349.2|10347.2|10347.5|10345.5|10367|10365|10339.5|10337.5|353
1587537000000|2020-04-22 06:30:00|10348.5|10346.5|10363.5|10361.5|10364.7|10362.7|10342.7|10340.7|318
1587537300000|2020-04-22 06:35:00|10363.7|10361.7|10378.2|10376.2|10383.5|10381.5|10363.7|10361.7|425
1587537600000|2020-04-22 06:40:00|10378|10376|10371.5|10369.5|10384.2|10382.2|10369.5|10367.5|454
1587537900000|2020-04-22 06:45:00|10371.7|10369.7|10382|10380|10394|10392|10364.5|10362.5|338
1587538200000|2020-04-22 06:50:00|10381.7|10379.7|10376|10374|10384.5|10382.5|10372.7|10370.7|331
1587538500000|2020-04-22 06:55:00|10377|10375|10355|10353|10377.2|10375.2|10351.5|10349.5|631
1587538800000|2020-04-22 07:00:00|10352.2|10350.2|10351.3|10350.1|10383.1|10381.9|10350.1|10348.9|1783
1587539100000|2020-04-22 07:05:00|10352.1|10350.9|10340.8|10339.6|10352.1|10350.9|10330.3|10329.1|824
1587539400000|2020-04-22 07:10:00|10341.6|10340.4|10342.6|10341.4|10359.3|10358.1|10329.8|10328.6|1042
1587539700000|2020-04-22 07:15:00|10342.8|10341.6|10349.1|10347.9|10358.6|10357.4|10327.3|10326.1|866
1587540000000|2020-04-22 07:20:00|10349.6|10348.4|10367.3|10366.1|10369.8|10368.6|10343.6|10342.4|523
1587540300000|2020-04-22 07:25:00|10367.6|10366.4|10370.6|10369.4|10379.8|10378.6|10354.6|10353.4|659
1587540600000|2020-04-22 07:30:00|10368.6|10367.4|10373.8|10372.6|10392.1|10390.9|10368.1|10366.9|666
1587540900000|2020-04-22 07:35:00|10373.1|10371.9|10346.6|10345.4|10375.8|10374.6|10340.6|10339.4|653
1587541200000|2020-04-22 07:40:00|10349.3|10348.1|10370.6|10369.4|10379.4|10378.2|10348.6|10347.4|466
1587541500000|2020-04-22 07:45:00|10370.1|10368.9|10374.9|10373.7|10379.9|10378.7|10367.4|10366.2|460
1587541800000|2020-04-22 07:50:00|10374.6|10373.4|10359.9|10358.7|10385.4|10384.2|10357.6|10356.4|805
1587542100000|2020-04-22 07:55:00|10360.4|10359.2|10357.4|10356.2|10367.4|10366.2|10350.4|10349.2|422
1587542400000|2020-04-22 08:00:00|10358.4|10357.2|10353.6|10352.4|10361.4|10360.2|10346.6|10345.4|364
1587542700000|2020-04-22 08:05:00|10353.4|10352.2|10364.9|10363.7|10365.9|10364.7|10348.6|10347.4|363
1587543000000|2020-04-22 08:10:00|10364.6|10363.4|10366.6|10365.4|10371.6|10370.4|10362.4|10361.2|326
1587543300000|2020-04-22 08:15:00|10366.4|10365.2|10377.9|10376.7|10380.9|10379.7|10362.6|10361.4|423
1587543600000|2020-04-22 08:20:00|10377.6|10376.4|10375.9|10374.7|10385.1|10383.9|10373.6|10372.4|518
1587543900000|2020-04-22 08:25:00|10375.6|10374.4|10374.6|10373.4|10391.1|10389.9|10369.4|10368.2|625
1587544200000|2020-04-22 08:30:00|10374.9|10373.7|10380.9|10379.7|10383.6|10382.4|10366.9|10365.7|422
1587544500000|2020-04-22 08:35:00|10381.1|10379.9|10391.1|10389.9|10394.1|10392.9|10378.1|10376.9|540
1587544800000|2020-04-22 08:40:00|10391.4|10390.2|10387.6|10386.4|10394.6|10393.4|10381.9|10380.7|453
1587545100000|2020-04-22 08:45:00|10387.9|10386.7|10373.6|10372.4|10390.6|10389.4|10372.6|10371.4|548
1587545400000|2020-04-22 08:50:00|10373.9|10372.7|10400.4|10399.2|10400.6|10399.4|10373.4|10372.2|489
1587545700000|2020-04-22 08:55:00|10400.6|10399.4|10413.1|10411.9|10415.4|10414.2|10398.9|10397.7|676
1587546000000|2020-04-22 09:00:00|10413.4|10412.2|10402.6|10401.4|10418.4|10417.2|10402.6|10401.4|450
1587546300000|2020-04-22 09:05:00|10402.9|10401.7|10393.6|10392.4|10406.1|10404.9|10393.4|10392.2|385
1587546600000|2020-04-22 09:10:00|10393.9|10392.7|10410.9|10409.7|10413.9|10412.7|10393.9|10392.7|617
1587546900000|2020-04-22 09:15:00|10410.6|10409.4|10403.1|10401.9|10412.6|10411.4|10402.4|10401.2|403
1587547200000|2020-04-22 09:20:00|10403.4|10402.2|10390.4|10389.2|10408.6|10407.4|10389.1|10387.9|502
1587547500000|2020-04-22 09:25:00|10390.1|10388.9|10395.9|10394.7|10400.4|10399.2|10387.1|10385.9|553
1587547800000|2020-04-22 09:30:00|10395.6|10394.4|10383.6|10382.4|10397.9|10396.7|10375.9|10374.7|640
1587548100000|2020-04-22 09:35:00|10383.9|10382.7|10377.9|10376.7|10383.9|10382.7|10371.4|10370.2|339
1587548400000|2020-04-22 09:40:00|10377.6|10376.4|10380.9|10379.7|10384.9|10383.7|10375.6|10374.4|357
1587548700000|2020-04-22 09:45:00|10381.1|10379.9|10369.6|10368.4|10384.9|10383.7|10369.6|10368.4|245
1587549000000|2020-04-22 09:50:00|10369.9|10368.7|10382.1|10380.9|10384.4|10383.2|10367.4|10366.2|439
1587549300000|2020-04-22 09:55:00|10381.9|10380.7|10383.4|10382.2|10389.1|10387.9|10380.1|10378.9|287
1587549600000|2020-04-22 10:00:00|10383.9|10382.7|10366.6|10365.4|10387.6|10386.4|10361.6|10360.4|542
1587549900000|2020-04-22 10:05:00|10366.9|10365.7|10361.4|10360.2|10368.4|10367.2|10359.9|10358.7|406
1587550200000|2020-04-22 10:10:00|10361.6|10360.4|10361.4|10360.2|10370.6|10369.4|10352.1|10350.9|514
1587550500000|2020-04-22 10:15:00|10361.1|10359.9|10342.6|10341.4|10363.9|10362.7|10339.9|10338.7|518
1587550800000|2020-04-22 10:20:00|10342.9|10341.7|10332.4|10331.2|10343.1|10341.9|10320.6|10319.4|765
1587551100000|2020-04-22 10:25:00|10332.6|10331.4|10333.1|10331.9|10338.1|10336.9|10324.9|10323.7|315
1587551400000|2020-04-22 10:30:00|10332.9|10331.7|10344.4|10343.2|10346.6|10345.4|10328.4|10327.2|368
1587551700000|2020-04-22 10:35:00|10344.1|10342.9|10329.9|10328.7|10346.6|10345.4|10325.6|10324.4|429
1587552000000|2020-04-22 10:40:00|10329.1|10327.9|10322.4|10321.2|10330.4|10329.2|10321.6|10320.4|217
1587552300000|2020-04-22 10:45:00|10322.1|10320.9|10332.1|10330.9|10334.9|10333.7|10321.6|10320.4|241
1587552600000|2020-04-22 10:50:00|10332.4|10331.2|10335.1|10333.9|10339.9|10338.7|10328.6|10327.4|278
1587552900000|2020-04-22 10:55:00|10334.9|10333.7|10346.9|10345.7|10349.6|10348.4|10332.4|10331.2|265
1587553200000|2020-04-22 11:00:00|10346.1|10344.9|10343.9|10342.7|10349.4|10348.2|10341.1|10339.9|230
1587553500000|2020-04-22 11:05:00|10343.6|10342.4|10343.1|10341.9|10349.6|10348.4|10337.9|10336.7|239
1587553800000|2020-04-22 11:10:00|10343.4|10342.2|10354.6|10353.4|10354.9|10353.7|10341.1|10339.9|222
1587554100000|2020-04-22 11:15:00|10354.9|10353.7|10354.9|10353.7|10356.9|10355.7|10350.6|10349.4|198
1587554400000|2020-04-22 11:20:00|10355.1|10353.9|10348.1|10346.9|10355.1|10353.9|10345.9|10344.7|206
1587554700000|2020-04-22 11:25:00|10348.4|10347.2|10343.4|10342.2|10354.1|10352.9|10341.9|10340.7|213
1587555000000|2020-04-22 11:30:00|10343.6|10342.4|10351.6|10350.4|10354.4|10353.2|10342.6|10341.4|254
1587555300000|2020-04-22 11:35:00|10351.9|10350.7|10342.9|10341.7|10357.9|10356.7|10338.9|10337.7|356
1587555600000|2020-04-22 11:40:00|10342.5|10341.3|10347.7|10346.5|10349.2|10348|10342|10340.8|177
1587555900000|2020-04-22 11:45:00|10348|10346.8|10340.7|10339.5|10349|10347.8|10337.5|10336.3|228
1587556200000|2020-04-22 11:50:00|10341|10339.8|10344.5|10343.3|10347.2|10346|10338|10336.8|153
1587556500000|2020-04-22 11:55:00|10344.2|10343|10354.2|10353|10358.5|10357.3|10343.7|10342.5|262
1587556800000|2020-04-22 12:00:00|10354.5|10353.3|10345.2|10344|10355|10353.8|10343.7|10342.5|351
1587557100000|2020-04-22 12:05:00|10343.7|10342.5|10332.5|10331.3|10349|10347.8|10329|10327.8|429
1587557400000|2020-04-22 12:10:00|10332.7|10331.5|10330.7|10329.5|10341.2|10340|10327.7|10326.5|393
1587557700000|2020-04-22 12:15:00|10330.5|10329.3|10328|10326.8|10336.7|10335.5|10322.2|10321|522
1587558000000|2020-04-22 12:20:00|10328.2|10327|10331|10329.8|10331.7|10330.5|10324.2|10323|240
1587558300000|2020-04-22 12:25:00|10331.2|10330|10346|10344.8|10349|10347.8|10331|10329.8|525
1587558600000|2020-04-22 12:30:00|10346.2|10345|10344|10342.8|10350.5|10349.3|10342.2|10341|306
1587558900000|2020-04-22 12:35:00|10343.7|10342.5|10344.2|10343|10345.7|10344.5|10336.5|10335.3|232
1587559200000|2020-04-22 12:40:00|10344.5|10343.3|10364.5|10363.3|10367|10365.8|10344|10342.8|694
1587559500000|2020-04-22 12:45:00|10364.7|10363.5|10382.5|10381.3|10384.5|10383.3|10363.2|10362|618
1587559800000|2020-04-22 12:50:00|10382.7|10381.5|10388.7|10387.5|10389.2|10388|10377|10375.8|369
1587560100000|2020-04-22 12:55:00|10389.5|10388.3|10397.5|10396.3|10400|10398.8|10389|10387.8|502
1587560400000|2020-04-22 13:00:00|10396.5|10395.3|10390.5|10389.3|10402.2|10401|10389.5|10388.3|456
1587560700000|2020-04-22 13:05:00|10390.2|10389|10389.2|10388|10393.2|10392|10386.2|10385|377
1587561000000|2020-04-22 13:10:00|10389.5|10388.3|10387.2|10386|10398.2|10397|10386.2|10385|478
1587561300000|2020-04-22 13:15:00|10387.5|10386.3|10388.2|10387|10391.5|10390.3|10382.7|10381.5|446
1587561600000|2020-04-22 13:20:00|10388|10386.8|10391|10389.8|10392.5|10391.3|10386.5|10385.3|256
1587561900000|2020-04-22 13:25:00|10391.5|10390.3|10389.7|10388.5|10392.7|10391.5|10385.2|10384|273
1587562200000|2020-04-22 13:30:00|10389|10387.8|10378|10376.8|10399|10397.8|10365|10363.8|1295
1587562500000|2020-04-22 13:35:00|10377.7|10376.5|10388.5|10387.3|10391.7|10390.5|10375.5|10374.3|636
1587562800000|2020-04-22 13:40:00|10388.2|10387|10385.2|10384|10401.5|10400.3|10382|10380.8|603
1587563100000|2020-04-22 13:45:00|10384.5|10383.3|10345.5|10344.3|10394|10392.8|10345.5|10344.3|1024
1587563400000|2020-04-22 13:50:00|10345.2|10344|10351.2|10350|10363.7|10362.5|10344.5|10343.3|795
1587563700000|2020-04-22 13:55:00|10350.5|10349.3|10358.5|10357.3|10361.5|10360.3|10350.2|10349|561
1587564000000|2020-04-22 14:00:00|10358.2|10357|10347.5|10346.3|10374|10372.8|10346.2|10345|849
1587564300000|2020-04-22 14:05:00|10346.5|10345.3|10355.7|10354.5|10363.2|10362|10345.2|10344|505
1587564600000|2020-04-22 14:10:00|10354.9|10353.7|10346.7|10345.5|10368.7|10367.5|10342.9|10341.7|708
1587564900000|2020-04-22 14:15:00|10346.9|10345.7|10359.2|10358|10361.4|10360.2|10345.4|10344.2|465
1587565200000|2020-04-22 14:20:00|10358.9|10357.7|10379.7|10378.5|10383.4|10382.2|10357.7|10356.5|682
1587565500000|2020-04-22 14:25:00|10379.9|10378.7|10375.9|10374.7|10387.9|10386.7|10375.4|10374.2|346
1587565800000|2020-04-22 14:30:00|10376.4|10375.2|10384.4|10383.2|10393.4|10392.2|10376.4|10375.2|519
1587566100000|2020-04-22 14:35:00|10383.4|10382.2|10401.2|10400|10403.2|10402|10383.4|10382.2|551
1587566400000|2020-04-22 14:40:00|10401.4|10400.2|10403.4|10402.2|10408.4|10407.2|10398.2|10397|553
1587566700000|2020-04-22 14:45:00|10403.9|10402.7|10395.9|10394.7|10407.4|10406.2|10393.4|10392.2|564
1587567000000|2020-04-22 14:50:00|10395.7|10394.5|10379.7|10378.5|10399.7|10398.5|10372.7|10371.5|757
1587567300000|2020-04-22 14:55:00|10381.7|10380.5|10382.2|10381|10385.4|10384.2|10376.2|10375|439
1587567600000|2020-04-22 15:00:00|10382.4|10381.2|10390.9|10389.7|10392.9|10391.7|10376.7|10375.5|501
1587567900000|2020-04-22 15:05:00|10391.2|10390|10385.2|10384|10399.4|10398.2|10381.4|10380.2|755
1587568200000|2020-04-22 15:10:00|10385.4|10384.2|10397.7|10396.5|10398.2|10397|10383.4|10382.2|401
1587568500000|2020-04-22 15:15:00|10397.4|10396.2|10417.4|10416.2|10426.2|10425|10396.9|10395.7|1007
1587568800000|2020-04-22 15:20:00|10417.7|10416.5|10413.7|10412.5|10421.4|10420.2|10405.4|10404.2|711
1587569100000|2020-04-22 15:25:00|10413.9|10412.7|10411.9|10410.7|10427.4|10426.2|10410.9|10409.7|1067
1587569400000|2020-04-22 15:30:00|10412.9|10411.7|10420.6|10418.6|10434.8|10432.8|10410.7|10409.5|2203
1587569700000|2020-04-22 15:35:00|10420.3|10418.3|10416.3|10414.3|10420.3|10418.3|10405.8|10403.8|1603
1587570000000|2020-04-22 15:40:00|10416.1|10414.1|10419.3|10417.3|10423.1|10421.1|10409.3|10407.3|654
1587570300000|2020-04-22 15:45:00|10419.6|10417.6|10418.3|10416.3|10423.1|10421.1|10415.3|10413.3|517
1587570600000|2020-04-22 15:50:00|10418.6|10416.6|10421.6|10419.6|10425.3|10423.3|10414.8|10412.8|335
1587570900000|2020-04-22 15:55:00|10420.8|10418.8|10416.3|10414.3|10422.3|10420.3|10409.8|10407.8|250
1587571200000|2020-04-22 16:00:00|10416.6|10414.6|10419.3|10417.3|10424.3|10422.3|10416.3|10414.3|273
1587571500000|2020-04-22 16:05:00|10419.1|10417.1|10409.8|10407.8|10420.8|10418.8|10408.6|10406.6|240
1587571800000|2020-04-22 16:10:00|10409.6|10407.6|10410.8|10408.8|10414.1|10412.1|10408.8|10406.8|227
1587572100000|2020-04-22 16:15:00|10411.6|10409.6|10415.8|10413.8|10416.3|10414.3|10410.1|10408.1|179
1587572400000|2020-04-22 16:20:00|10416.1|10414.1|10413.3|10411.3|10417.8|10415.8|10410.1|10408.1|218
1587572700000|2020-04-22 16:25:00|10413.1|10411.1|10414.1|10412.1|10416.3|10414.3|10406.8|10404.8|222
1587573000000|2020-04-22 16:30:00|10414.3|10412.3|10413.8|10411.8|10417.8|10415.8|10410.8|10408.8|145
1587573300000|2020-04-22 16:35:00|10413.3|10411.3|10416.1|10414.1|10416.8|10414.8|10406.6|10404.6|110
1587573600000|2020-04-22 16:40:00|10416.3|10414.3|10417.1|10415.1|10421.3|10419.3|10415.8|10413.8|204
1587573900000|2020-04-22 16:45:00|10417.3|10415.3|10413.3|10411.3|10418.1|10416.1|10410.3|10408.3|110
1587574200000|2020-04-22 16:50:00|10413.1|10411.1|10400.6|10398.6|10414.6|10412.6|10399.8|10397.8|184
1587574500000|2020-04-22 16:55:00|10400.3|10398.3|10404.3|10402.3|10404.3|10402.3|10397.1|10395.1|126
1587574800000|2020-04-22 17:00:00|10404.8|10402.8|10400.3|10398.3|10406.6|10404.6|10399.8|10397.8|110
1587575100000|2020-04-22 17:05:00|10400.6|10398.6|10400.3|10398.3|10402.8|10400.8|10394.6|10392.6|143
1587575400000|2020-04-22 17:10:00|10400.1|10398.1|10404.6|10402.6|10406.3|10404.3|10399.1|10397.1|137
1587575700000|2020-04-22 17:15:00|10404.8|10402.8|10406.1|10404.1|10406.8|10404.8|10401.6|10399.6|79
1587576000000|2020-04-22 17:20:00|10405.8|10403.8|10411.1|10409.1|10412.6|10410.6|10405.8|10403.8|84
1587576300000|2020-04-22 17:25:00|10411.3|10409.3|10416.6|10414.6|10416.8|10414.8|10410.1|10408.1|91
1587576600000|2020-04-22 17:30:00|10416.3|10414.3|10412.8|10410.8|10419.1|10417.1|10412.1|10410.1|129
1587576900000|2020-04-22 17:35:00|10413.1|10411.1|10405.8|10403.8|10414.1|10412.1|10405.6|10403.6|86
1587577200000|2020-04-22 17:40:00|10405.6|10403.6|10410.3|10408.3|10412.6|10410.6|10402.8|10400.8|118
1587577500000|2020-04-22 17:45:00|10410.6|10408.6|10409.1|10407.1|10412.6|10410.6|10404.6|10402.6|74
1587577800000|2020-04-22 17:50:00|10409.3|10407.3|10414.1|10412.1|10416.1|10414.1|10403.8|10401.8|89
1587578100000|2020-04-22 17:55:00|10414.3|10412.3|10412.6|10410.6|10414.6|10412.6|10409.3|10407.3|49
1587578400000|2020-04-22 18:00:00|10412.8|10410.8|10414.1|10412.1|10416.3|10414.3|10409.3|10407.3|117
1587578700000|2020-04-22 18:05:00|10414.3|10412.3|10416.8|10414.8|10420.1|10418.1|10411.3|10409.3|93
1587579000000|2020-04-22 18:10:00|10416.6|10414.6|10418.1|10416.1|10418.8|10416.8|10412.8|10410.8|92
1587579300000|2020-04-22 18:15:00|10417.8|10415.8|10413.6|10411.6|10418.1|10416.1|10411.8|10409.8|47
1587579600000|2020-04-22 18:20:00|10413.3|10411.3|10419.1|10417.1|10421.6|10419.6|10413.1|10411.1|129
1587579900000|2020-04-22 18:25:00|10419.3|10417.3|10413.6|10411.6|10419.3|10417.3|10413.6|10411.6|67
1587580200000|2020-04-22 18:30:00|10413.8|10411.8|10428.3|10426.3|10430.8|10428.8|10413.8|10411.8|187
1587580500000|2020-04-22 18:35:00|10428.6|10426.6|10426.6|10424.6|10429.1|10427.1|10424.1|10422.1|112
1587580800000|2020-04-22 18:40:00|10426.8|10424.8|10428.3|10426.3|10429.3|10427.3|10425.1|10423.1|93
1587581100000|2020-04-22 18:45:00|10428.6|10426.6|10433.3|10431.3|10436.1|10434.1|10425.1|10423.1|223
1587581400000|2020-04-22 18:50:00|10433.1|10431.1|10430.6|10428.6|10441.8|10439.8|10430.3|10428.3|269
1587581700000|2020-04-22 18:55:00|10430.3|10428.3|10434.6|10432.6|10437.1|10435.1|10428.6|10426.6|156
1587582000000|2020-04-22 19:00:00|10434.8|10432.8|10439.6|10437.6|10440.1|10438.1|10429.8|10427.8|126
1587582300000|2020-04-22 19:05:00|10439.8|10437.8|10440.8|10438.8|10441.8|10439.8|10431.1|10429.1|248
1587582600000|2020-04-22 19:10:00|10441.1|10439.1|10435.8|10433.8|10442.1|10440.1|10435.6|10433.6|64
1587582900000|2020-04-22 19:15:00|10436.1|10434.1|10436.1|10434.1|10438.1|10436.1|10430.6|10428.6|129
1587583200000|2020-04-22 19:20:00|10435.8|10433.8|10442.6|10440.6|10444.6|10442.6|10433.8|10431.8|114
1587583500000|2020-04-22 19:25:00|10442.8|10440.8|10440.3|10438.3|10445.8|10443.8|10439.3|10437.3|172
1587583800000|2020-04-22 19:30:00|10440.1|10438.1|10437.1|10435.1|10448.6|10446.6|10434.6|10432.6|219
1587584100000|2020-04-22 19:35:00|10437.8|10435.8|10443.1|10441.1|10445.8|10443.8|10436.3|10434.3|155
1587584400000|2020-04-22 19:40:00|10443.3|10441.3|10446.6|10444.6|10448.8|10446.8|10439.8|10437.8|164
1587584700000|2020-04-22 19:45:00|10446.8|10444.8|10448.3|10446.3|10448.3|10446.3|10437.6|10435.6|323
1587585000000|2020-04-22 19:50:00|10460.6|10458.6|10459.8|10457.8|10473.8|10471.8|10449.8|10447.8|831
1587585300000|2020-04-22 19:55:00|10458.8|10456.8|10444.3|10442.3|10458.8|10456.8|10442.8|10440.8|445
1587585600000|2020-04-22 20:00:00|10446.4|10441.4|10431.2|10426.2|10446.4|10441.4|10423.9|10418.9|15
1587585900000|2020-04-22 20:05:00|10430.8|10425.8|10434|10429|10434.9|10429.9|10419.5|10414.5|0
1587586200000|2020-04-22 20:10:00|10434.9|10429.9|10438.8|10433.8|10443.4|10438.4|10431.6|10426.6|0
1587586500000|2020-04-22 20:15:00|10442.6|10437.6|10455|10450|10458.3|10453.3|10437.4|10432.4|0
1587586800000|2020-04-22 20:20:00|10454.9|10449.9|10449.4|10444.4|10455.9|10450.9|10443.9|10438.9|0
1587587100000|2020-04-22 20:25:00|10448.5|10443.5|10447.7|10442.7|10453.4|10448.4|10441|10436|0
1587587400000|2020-04-22 20:30:00|10448.5|10443.5|10454.1|10449.1|10474.5|10469.5|10439.2|10434.2|0
1587587700000|2020-04-22 20:35:00|10455|10450|10406.8|10401.8|10460.1|10455.1|10397.2|10392.2|0
1587588000000|2020-04-22 20:40:00|10406.4|10401.4|10406.4|10401.4|10409.8|10404.8|10392.2|10387.2|0
1587588300000|2020-04-22 20:45:00|10406.8|10401.8|10406.3|10401.3|10415.6|10410.6|10403.9|10398.9|0
1587588600000|2020-04-22 20:50:00|10406.5|10401.5|10412.6|10407.6|10414.2|10409.2|10404.8|10399.8|0
1587588900000|2020-04-22 20:55:00|10411.7|10406.7|10410.1|10405.1|10416.5|10411.5|10409.3|10404.3|0
1587589200000|2020-04-22 21:00:00|10409.3|10404.3|10416|10411|10417.6|10412.6|10409.2|10404.2|0
1587589500000|2020-04-22 21:05:00|10416.8|10411.8|10419.1|10414.1|10421|10416|10414.3|10409.3|0
1587589800000|2020-04-22 21:10:00|10419|10414|10418.3|10413.3|10420.8|10415.8|10418.2|10413.2|0
1587590100000|2020-04-22 21:15:00|10418.2|10413.2|10418.1|10413.1|10418.5|10413.5|10418.1|10413.1|0
1587590400000|2020-04-22 21:20:00|10418.6|10413.6|10418.8|10413.8|10418.9|10413.9|10417.8|10412.8|0
1587590700000|2020-04-22 21:25:00|10418.7|10413.7|10417.2|10412.2|10418.9|10413.9|10417.2|10412.2|0
1587591000000|2020-04-22 21:30:00|10417.1|10412.1|10416.1|10411.1|10417.1|10412.1|10416.1|10411.1|0
1587591300000|2020-04-22 21:35:00|10415.8|10410.8|10416.8|10411.8|10417.2|10412.2|10415.7|10410.7|0
1587591600000|2020-04-22 21:40:00|10416.7|10411.7|10417|10412|10417.1|10412.1|10416.6|10411.6|0
1587591900000|2020-04-22 21:45:00|10416.9|10411.9|10418.4|10413.4|10418.9|10413.9|10415.9|10410.9|0
1587592200000|2020-04-22 21:50:00|10418.5|10413.5|10419.5|10414.5|10420|10415|10417.7|10412.7|0
1587592500000|2020-04-22 21:55:00|10420.2|10415.2|10420.3|10415.3|10422.7|10417.7|10420.2|10415.2|0
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10426.5|10421.5|10452|10447|10420.7|10415.7|0
1587593100000|2020-04-22 22:05:00|10426|10421|10427.1|10422.1|10437.8|10432.8|10418|10413|0
1587593400000|2020-04-22 22:10:00|10427.5|10422.5|10435.7|10430.7|10435.7|10430.7|10423|10418|0
1587593700000|2020-04-22 22:15:00|10408|10403|10402.7|10397.7|10411.4|10406.4|10402.2|10397.2|0
1587594000000|2020-04-22 22:20:00|10403.9|10398.9|10402.6|10397.6|10407.6|10402.6|10399.3|10394.3|0
1587594300000|2020-04-22 22:25:00|10403|10398|10403.4|10398.4|10408.1|10403.1|10400.6|10395.6|0
1587594600000|2020-04-22 22:30:00|10403|10398|10398.1|10393.1|10403|10398|10387.6|10382.6|0
1587594900000|2020-04-22 22:35:00|10399|10394|10390.8|10385.8|10399.4|10394.4|10382.6|10377.6|0
1587595200000|2020-04-22 22:40:00|10390.4|10385.4|10394.8|10389.8|10395.5|10390.5|10388|10383|0
1587595500000|2020-04-22 22:45:00|10393.1|10388.1|10384.8|10379.8|10394|10389|10382.2|10377.2|0
1587595800000|2020-04-22 22:50:00|10383.9|10378.9|10379.9|10374.9|10386|10381|10376.7|10371.7|0
1587596100000|2020-04-22 22:55:00|10379.5|10374.5|10381.2|10376.2|10385.9|10380.9|10375.4|10370.4|0
1587596400000|2020-04-22 23:00:00|10382|10377|10368.7|10363.7|10383.8|10378.8|10361.3|10356.3|0
1587596700000|2020-04-22 23:05:00|10369.1|10364.1|10365.6|10360.6|10371.1|10366.1|10365.1|10360.1|0
1587597000000|2020-04-22 23:10:00|10364.7|10359.7|10367.6|10362.6|10368.9|10363.9|10363|10358|0
1587597300000|2020-04-22 23:15:00|10366.8|10361.8|10376.1|10371.1|10376.9|10371.9|10366.3|10361.3|0
1587597600000|2020-04-22 23:20:00|10374.4|10369.4|10367.4|10362.4|10377.3|10372.3|10367|10362|0
1587597900000|2020-04-22 23:25:00|10367.8|10362.8|10377.3|10372.3|10378.6|10373.6|10363.5|10358.5|0
1587598200000|2020-04-22 23:30:00|10375.2|10370.2|10360.5|10355.5|10375.2|10370.2|10359.2|10354.2|0
1587598500000|2020-04-22 23:35:00|10360.4|10355.4|10362.2|10357.2|10363.9|10358.9|10356.6|10351.6|0
1587598800000|2020-04-22 23:40:00|10361|10356|10363.8|10358.8|10363.8|10358.8|10357.9|10352.9|0
1587599100000|2020-04-22 23:45:00|10388|10383|10383.5|10378.5|10388.1|10383.1|10383.5|10378.5|0
1587599400000|2020-04-22 23:50:00|10386.1|10381.1|10391.7|10386.7|10393.4|10388.4|10376.7|10371.7|0
1587599700000|2020-04-22 23:55:00|10391.3|10386.3|10395.9|10390.9|10395.9|10390.9|10387.5|10382.5|0
1587600000000|2020-04-23 00:00:00|10396|10391|10398.4|10393.4|10408.8|10403.8|10391|10386|0
1587600300000|2020-04-23 00:05:00|10398.9|10393.9|10398.9|10393.9|10403.5|10398.5|10393.8|10388.8|0
1587600600000|2020-04-23 00:10:00|10396.4|10391.4|10396.4|10391.4|10397.7|10392.7|10388.4|10383.4|0
1587600900000|2020-04-23 00:15:00|10376|10371|10397.1|10393.1|10408.8|10404.8|10374.3|10369.3|80
1587601200000|2020-04-23 00:20:00|10396.6|10392.6|10399.6|10395.6|10402.3|10398.3|10387.8|10383.8|25
1587601500000|2020-04-23 00:25:00|10401.6|10397.6|10411.3|10407.3|10412.1|10408.1|10401.6|10397.6|26
1587601800000|2020-04-23 00:30:00|10411.1|10407.1|10398.1|10394.1|10411.1|10407.1|10394.8|10390.8|26
1587602100000|2020-04-23 00:35:00|10396.8|10392.8|10403.8|10399.8|10404.6|10400.6|10391.8|10387.8|26
1587602400000|2020-04-23 00:40:00|10404.3|10400.3|10412.3|10408.3|10412.3|10408.3|10398.6|10394.6|23
1587602700000|2020-04-23 00:45:00|10412.1|10408.1|10417.1|10413.1|10421.8|10417.8|10409.3|10405.3|36
1587603000000|2020-04-23 00:50:00|10417.3|10413.3|10413.3|10409.3|10430.3|10426.3|10413.3|10409.3|23
1587603300000|2020-04-23 00:55:00|10413.6|10409.6|10421.1|10417.1|10421.8|10417.8|10411.3|10407.3|14
1587603600000|2020-04-23 01:00:00|10421.8|10417.8|10437.1|10433.1|10442.6|10438.6|10421.8|10417.8|26
1587603900000|2020-04-23 01:05:00|10437.3|10433.3|10456.6|10452.6|10461.6|10457.6|10437.3|10433.3|46
1587604200000|2020-04-23 01:10:00|10456.1|10452.1|10443.8|10439.8|10456.1|10452.1|10442.3|10438.3|18
1587604500000|2020-04-23 01:15:00|10442.8|10438.8|10448.3|10444.3|10452.8|10448.8|10442.8|10438.8|18
1587604800000|2020-04-23 01:20:00|10448.1|10444.1|10450.3|10446.3|10460.1|10456.1|10445.6|10441.6|21
1587605100000|2020-04-23 01:25:00|10450.6|10446.6|10440.1|10436.1|10454.3|10450.3|10440.1|10436.1|10
1587605400000|2020-04-23 01:30:00|10440.3|10436.3|10439.1|10435.1|10445.6|10441.6|10432.3|10428.3|10
1587605700000|2020-04-23 01:35:00|10438.8|10434.8|10449.8|10445.8|10452.6|10448.6|10438.6|10434.6|19
1587606000000|2020-04-23 01:40:00|10450.1|10446.1|10433.6|10429.6|10450.8|10446.8|10425.6|10421.6|17
1587606300000|2020-04-23 01:45:00|10433.8|10429.8|10435.1|10431.1|10445.6|10441.6|10431.1|10427.1|20
1587606600000|2020-04-23 01:50:00|10435.3|10431.3|10438.1|10434.1|10440.8|10436.8|10426.6|10422.6|6
1587606900000|2020-04-23 01:55:00|10437.8|10433.8|10431.8|10427.8|10445.1|10441.1|10431.8|10427.8|4
1587607200000|2020-04-23 02:00:00|10431.6|10427.6|10431.6|10427.6|10431.8|10427.8|10425.8|10421.8|8
1587607500000|2020-04-23 02:05:00|10431.3|10427.3|10423.3|10419.3|10432.3|10428.3|10423.1|10419.1|4
1587607800000|2020-04-23 02:10:00|10419.8|10415.8|10425.8|10421.8|10428.8|10424.8|10419.8|10415.8|9
1587608100000|2020-04-23 02:15:00|10425.6|10421.6|10414.1|10410.1|10425.6|10421.6|10412.1|10408.1|12
1587608400000|2020-04-23 02:20:00|10414.6|10410.6|10415.1|10411.1|10418.1|10414.1|10411.8|10407.8|10
1587608700000|2020-04-23 02:25:00|10414.6|10410.6|10406.8|10402.8|10415.1|10411.1|10401.3|10397.3|17
1587609000000|2020-04-23 02:30:00|10406.6|10402.6|10418.8|10414.8|10423.8|10419.8|10406.3|10402.3|19
1587609300000|2020-04-23 02:35:00|10419.3|10415.3|10407.1|10403.1|10423.1|10419.1|10407.1|10403.1|8
1587609600000|2020-04-23 02:40:00|10406.6|10402.6|10402.1|10398.1|10409.1|10405.1|10399.6|10395.6|11
1587609900000|2020-04-23 02:45:00|10399.6|10395.6|10410.3|10406.3|10411.3|10407.3|10399.6|10395.6|4
1587610200000|2020-04-23 02:50:00|10411.3|10407.3|10404.3|10400.3|10414.1|10410.1|10404.3|10400.3|11
1587610500000|2020-04-23 02:55:00|10404.1|10400.1|10412.3|10408.3|10415.6|10411.6|10403.3|10399.3|3
1587610800000|2020-04-23 03:00:00|10411.8|10407.8|10409.8|10405.8|10412.6|10408.6|10405.8|10401.8|2
1587611100000|2020-04-23 03:05:00|10410.3|10406.3|10416.3|10412.3|10418.1|10414.1|10409.8|10405.8|1
1587611400000|2020-04-23 03:10:00|10416.1|10412.1|10422.1|10418.1|10423.3|10419.3|10406.8|10402.8|7
1587611700000|2020-04-23 03:15:00|10422.6|10418.6|10424.8|10420.8|10426.8|10422.8|10418.6|10414.6|6
1587612000000|2020-04-23 03:20:00|10424.6|10420.6|10411.1|10407.1|10424.8|10420.8|10406.8|10402.8|6
1587612300000|2020-04-23 03:25:00|10411.3|10407.3|10420.3|10416.3|10421.1|10417.1|10409.3|10405.3|5
1587612600000|2020-04-23 03:30:00|10419.6|10415.6|10414.6|10410.6|10421.6|10417.6|10413.3|10409.3|3
1587612900000|2020-04-23 03:35:00|10414.3|10410.3|10409.3|10405.3|10415.6|10411.6|10405.1|10401.1|4
1587613200000|2020-04-23 03:40:00|10408.6|10404.6|10405.1|10401.1|10410.6|10406.6|10403.1|10399.1|7
1587613500000|2020-04-23 03:45:00|10404.8|10400.8|10400.8|10396.8|10405.8|10401.8|10400.8|10396.8|4
1587613800000|2020-04-23 03:50:00|10401.1|10397.1|10400.6|10396.6|10402.6|10398.6|10395.1|10391.1|17
1587614100000|2020-04-23 03:55:00|10400.3|10396.3|10407.1|10403.1|10407.1|10403.1|10398.1|10394.1|5
1587614400000|2020-04-23 04:00:00|10406.8|10402.8|10409.6|10405.6|10413.1|10409.1|10405.3|10401.3|4
1587614700000|2020-04-23 04:05:00|10409.8|10405.8|10410.6|10406.6|10415.1|10411.1|10409.3|10405.3|0
1587615000000|2020-04-23 04:10:00|10410.3|10406.3|10409.1|10405.1|10410.8|10406.8|10406.8|10402.8|3
1587615300000|2020-04-23 04:15:00|10408.8|10404.8|10413.1|10409.1|10414.3|10410.3|10407.3|10403.3|3
1587615600000|2020-04-23 04:20:00|10413.3|10409.3|10411.6|10407.6|10417.8|10413.8|10409.8|10405.8|2
1587615900000|2020-04-23 04:25:00|10411.8|10407.8|10425.3|10421.3|10428.8|10424.8|10411.8|10407.8|17
1587616200000|2020-04-23 04:30:00|10425.8|10421.8|10440.3|10436.3|10445.8|10441.8|10422.8|10418.8|27
1587616500000|2020-04-23 04:35:00|10440.6|10436.6|10439.8|10435.8|10443.8|10439.8|10431.1|10427.1|22
1587616800000|2020-04-23 04:40:00|10440.1|10436.1|10435.3|10431.3|10444.3|10440.3|10434.8|10430.8|9
1587617100000|2020-04-23 04:45:00|10435.1|10431.1|10424.6|10420.6|10435.1|10431.1|10424.1|10420.1|9
1587617400000|2020-04-23 04:50:00|10425.1|10421.1|10429.6|10425.6|10430.8|10426.8|10424.1|10420.1|5
1587617700000|2020-04-23 04:55:00|10429.8|10425.8|10436.3|10432.3|10440.8|10436.8|10427.6|10423.6|13
1587618000000|2020-04-23 05:00:00|10436.1|10432.1|10464.8|10460.8|10467.8|10463.8|10435.6|10431.6|36
1587618300000|2020-04-23 05:05:00|10464.6|10460.6|10461.8|10457.8|10473.1|10469.1|10460.8|10456.8|30
1587618600000|2020-04-23 05:10:00|10462.1|10458.1|10459.1|10455.1|10466.1|10462.1|10453.3|10449.3|18
1587618900000|2020-04-23 05:15:00|10459.3|10455.3|10458.3|10454.3|10460.8|10456.8|10448.8|10444.8|14
1587619200000|2020-04-23 05:20:00|10457.3|10453.3|10468.8|10464.8|10469.8|10465.8|10454.6|10450.6|15
1587619500000|2020-04-23 05:25:00|10467.8|10463.8|10459.6|10455.6|10467.8|10463.8|10457.3|10453.3|17
1587619800000|2020-04-23 05:30:00|10460.1|10456.1|10462.8|10458.8|10468.3|10464.3|10459.1|10455.1|16
1587620100000|2020-04-23 05:35:00|10463.1|10459.1|10453.3|10449.3|10463.3|10459.3|10451.3|10447.3|19
1587620400000|2020-04-23 05:40:00|10453.1|10449.1|10449.8|10445.8|10453.8|10449.8|10445.8|10441.8|63
1587620700000|2020-04-23 05:45:00|10449.6|10445.6|10446.6|10442.6|10449.6|10445.6|10437.8|10433.8|46
1587621000000|2020-04-23 05:50:00|10446.8|10442.8|10447.8|10443.8|10463.6|10459.6|10446.8|10442.8|115
1587621300000|2020-04-23 05:55:00|10448.1|10444.1|10441.3|10437.3|10453.3|10449.3|10441.3|10437.3|38
1587621600000|2020-04-23 06:00:00|10443.1|10439.1|10454.6|10452.6|10458.3|10456.3|10417.3|10415.3|364
1587621900000|2020-04-23 06:05:00|10454.1|10452.1|10454.1|10452.1|10462.1|10460.1|10447.6|10445.6|386
1587622200000|2020-04-23 06:10:00|10453.8|10451.8|10465.3|10463.3|10481.3|10479.3|10453.6|10451.6|480
1587622500000|2020-04-23 06:15:00|10465.1|10463.1|10470.3|10468.3|10482.6|10480.6|10461.1|10459.1|267
1587622800000|2020-04-23 06:20:00|10468.8|10466.8|10479.1|10477.1|10479.1|10477.1|10466.8|10464.8|273
1587623100000|2020-04-23 06:25:00|10479.3|10477.3|10480.1|10478.1|10482.8|10480.8|10464.8|10462.8|254
1587623400000|2020-04-23 06:30:00|10480.6|10478.6|10496.6|10494.6|10497.6|10495.6|10477.3|10475.3|515
1587623700000|2020-04-23 06:35:00|10496.8|10494.8|10485.1|10483.1|10499.1|10497.1|10480.6|10478.6|324
1587624000000|2020-04-23 06:40:00|10485.3|10483.3|10475.3|10473.3|10490.3|10488.3|10475.3|10473.3|310
1587624300000|2020-04-23 06:45:00|10475.6|10473.6|10470.1|10468.1|10479.1|10477.1|10469.3|10467.3|218
1587624600000|2020-04-23 06:50:00|10470.3|10468.3|10467.6|10465.6|10479.1|10477.1|10466.6|10464.6|296
1587624900000|2020-04-23 06:55:00|10467.8|10465.8|10454.1|10452.1|10470.8|10468.8|10453.3|10451.3|517
1587625200000|2020-04-23 07:00:00|10450.1|10448.1|10434.7|10433.5|10451.2|10450|10428.2|10427|1682
1587625500000|2020-04-23 07:05:00|10435.4|10434.2|10434.9|10433.7|10445.9|10444.7|10429.9|10428.7|721
1587625800000|2020-04-23 07:10:00|10435.2|10434|10432.7|10431.5|10447.4|10446.2|10431.9|10430.7|718
1587626100000|2020-04-23 07:15:00|10424.4|10423.2|10411.2|10410|10432.7|10431.5|10410.7|10409.5|1068
1587626400000|2020-04-23 07:20:00|10411.4|10410.2|10370.4|10369.2|10421.2|10420|10370.2|10369|1286
1587626700000|2020-04-23 07:25:00|10370.7|10369.5|10373.2|10372|10376.9|10375.7|10350.9|10349.7|1177
1587627000000|2020-04-23 07:30:00|10373.7|10372.5|10378.9|10377.7|10402.9|10401.7|10365.4|10364.2|1168
1587627300000|2020-04-23 07:35:00|10379.2|10378|10382.2|10381|10385.9|10384.7|10366.7|10365.5|733
1587627600000|2020-04-23 07:40:00|10382.4|10381.2|10372.2|10371|10382.7|10381.5|10365.2|10364|657
1587627900000|2020-04-23 07:45:00|10371.9|10370.7|10362.2|10361|10372.2|10371|10346.4|10345.2|839
1587628200000|2020-04-23 07:50:00|10361.2|10360|10352.9|10351.7|10363.2|10362|10340.2|10339|683
1587628500000|2020-04-23 07:55:00|10352.4|10351.2|10345.7|10344.5|10358.9|10357.7|10341.9|10340.7|664
1587628800000|2020-04-23 08:00:00|10345.4|10344.2|10350.2|10349|10362.2|10361|10337.7|10336.5|795
1587629100000|2020-04-23 08:05:00|10349.9|10348.7|10335.4|10334.2|10349.9|10348.7|10322.2|10321|945
1587629400000|2020-04-23 08:10:00|10335.7|10334.5|10348.2|10347|10351.4|10350.2|10332.7|10331.5|509
1587629700000|2020-04-23 08:15:00|10347.9|10346.7|10357.4|10356.2|10359.2|10358|10346.7|10345.5|388
1587630000000|2020-04-23 08:20:00|10358.4|10357.2|10368.9|10367.7|10377.9|10376.7|10356.7|10355.5|547
1587630300000|2020-04-23 08:25:00|10369.2|10368|10370.4|10369.2|10372.2|10371|10358.2|10357|357
1587630600000|2020-04-23 08:30:00|10370.7|10369.5|10374.2|10373|10389.7|10388.5|10364.2|10363|625
1587630900000|2020-04-23 08:35:00|10374.4|10373.2|10381.7|10380.5|10388.7|10387.5|10370.4|10369.2|393
1587631200000|2020-04-23 08:40:00|10381.9|10380.7|10386.9|10385.7|10389.4|10388.2|10377.7|10376.5|322
1587631500000|2020-04-23 08:45:00|10387.2|10386|10370.2|10369|10393.9|10392.7|10368.7|10367.5|484
1587631800000|2020-04-23 08:50:00|10371.2|10370|10372.9|10371.7|10378.9|10377.7|10367.9|10366.7|328
1587632100000|2020-04-23 08:55:00|10373.2|10372|10369.2|10368|10381.7|10380.5|10368.9|10367.7|348
1587632400000|2020-04-23 09:00:00|10368.9|10367.7|10374.9|10373.7|10377.9|10376.7|10362.9|10361.7|504
1587632700000|2020-04-23 09:05:00|10375.9|10374.7|10380.4|10379.2|10381.4|10380.2|10364.7|10363.5|289
1587633000000|2020-04-23 09:10:00|10380.7|10379.5|10386.2|10385|10389.7|10388.5|10377.7|10376.5|388
1587633300000|2020-04-23 09:15:00|10386.4|10385.2|10384.4|10383.2|10389.9|10388.7|10381.2|10380|175
1587633600000|2020-04-23 09:20:00|10384.7|10383.5|10391.2|10390|10393.7|10392.5|10382.2|10381|286
1587633900000|2020-04-23 09:25:00|10391.4|10390.2|10398.7|10397.5|10399.2|10398|10389.9|10388.7|285
1587634200000|2020-04-23 09:30:00|10398.9|10397.7|10416.2|10415|10417.4|10416.2|10396.2|10395|645
1587634500000|2020-04-23 09:35:00|10416.4|10415.2|10409.7|10408.5|10423.2|10422|10409.7|10408.5|367
1587634800000|2020-04-23 09:40:00|10409.9|10408.7|10403.4|10402.2|10412.2|10411|10401.2|10400|489
1587635100000|2020-04-23 09:45:00|10403.2|10402|10399.9|10398.7|10403.9|10402.7|10395.2|10394|376
1587635400000|2020-04-23 09:50:00|10400.2|10399|10400.2|10399|10409.9|10408.7|10397.7|10396.5|271
1587635700000|2020-04-23 09:55:00|10400.4|10399.2|10416.7|10415.5|10416.9|10415.7|10399.2|10398|289
1587636000000|2020-04-23 10:00:00|10416.4|10415.2|10416.7|10415.5|10419.9|10418.7|10407.4|10406.2|320
1587636300000|2020-04-23 10:05:00|10416.4|10415.2|10422.2|10421|10426.4|10425.2|10416.4|10415.2|368
1587636600000|2020-04-23 10:10:00|10422.4|10421.2|10400.2|10399|10423.7|10422.5|10399.7|10398.5|412
1587636900000|2020-04-23 10:15:00|10399.9|10398.7|10402.9|10401.7|10408.9|10407.7|10399.9|10398.7|275
1587637200000|2020-04-23 10:20:00|10403.4|10402.2|10399.2|10398|10404.2|10403|10398.2|10397|158
1587637500000|2020-04-23 10:25:00|10398.9|10397.7|10407.2|10406|10408.7|10407.5|10398.7|10397.5|191
1587637800000|2020-04-23 10:30:00|10406.9|10405.7|10393.7|10392.5|10406.9|10405.7|10387.4|10386.2|354
1587638100000|2020-04-23 10:35:00|10393.9|10392.7|10390.9|10389.7|10396.4|10395.2|10389.2|10388|217
1587638400000|2020-04-23 10:40:00|10391.9|10390.7|10394.4|10393.2|10395.9|10394.7|10382.2|10381|261
1587638700000|2020-04-23 10:45:00|10393.9|10392.7|10399.7|10398.5|10400.2|10399|10391.4|10390.2|134
1587639000000|2020-04-23 10:50:00|10399.9|10398.7|10395.7|10394.5|10401.7|10400.5|10390.4|10389.2|167
1587639300000|2020-04-23 10:55:00|10395.9|10394.7|10386.9|10385.7|10400.4|10399.2|10384.7|10383.5|222
1587639600000|2020-04-23 11:00:00|10387.9|10386.7|10391.4|10390.2|10401.9|10400.7|10387.9|10386.7|301
1587639900000|2020-04-23 11:05:00|10392.2|10391|10411.7|10410.5|10414.4|10413.2|10390.9|10389.7|320
1587640200000|2020-04-23 11:10:00|10411.9|10410.7|10401.2|10400|10414.2|10413|10398.7|10397.5|315
1587640500000|2020-04-23 11:15:00|10401.4|10400.2|10407.2|10406|10407.9|10406.7|10398.7|10397.5|151
1587640800000|2020-04-23 11:20:00|10407.4|10406.2|10404.7|10403.5|10407.9|10406.7|10398.4|10397.2|265
1587641100000|2020-04-23 11:25:00|10404.4|10403.2|10393.4|10392.2|10405.9|10404.7|10390.2|10389|221
1587641400000|2020-04-23 11:30:00|10393.7|10392.5|10401.7|10400.5|10401.9|10400.7|10393.2|10392|171
1587641700000|2020-04-23 11:35:00|10401.4|10400.2|10410.4|10409.2|10412.2|10411|10400.4|10399.2|293
1587642000000|2020-04-23 11:40:00|10409.5|10408.3|10403.3|10402.1|10411.8|10410.6|10403.3|10402.1|255
1587642300000|2020-04-23 11:45:00|10403|10401.8|10399|10397.8|10403.5|10402.3|10396.5|10395.3|193
1587642600000|2020-04-23 11:50:00|10399.3|10398.1|10399.8|10398.6|10400.5|10399.3|10395.3|10394.1|105
1587642900000|2020-04-23 11:55:00|10399.5|10398.3|10403.3|10402.1|10405.3|10404.1|10398.3|10397.1|173
1587643200000|2020-04-23 12:00:00|10403|10401.8|10386.3|10385.1|10404.3|10403.1|10385.8|10384.6|380
1587643500000|2020-04-23 12:05:00|10387.3|10386.1|10390.5|10389.3|10393|10391.8|10380|10378.8|275
1587643800000|2020-04-23 12:10:00|10391.3|10390.1|10392.8|10391.6|10397.3|10396.1|10388|10386.8|199
1587644100000|2020-04-23 12:15:00|10392.5|10391.3|10388.5|10387.3|10397.3|10396.1|10387|10385.8|312
1587644400000|2020-04-23 12:20:00|10389|10387.8|10393.8|10392.6|10397.8|10396.6|10388.8|10387.6|146
1587644700000|2020-04-23 12:25:00|10393.5|10392.3|10396.3|10395.1|10403.3|10402.1|10393.3|10392.1|417
1587645000000|2020-04-23 12:30:00|10396.5|10395.3|10405.3|10404.1|10409.8|10408.6|10394|10392.8|755
1587645300000|2020-04-23 12:35:00|10405.5|10404.3|10402.5|10401.3|10407|10405.8|10399.8|10398.6|315
1587645600000|2020-04-23 12:40:00|10402.8|10401.6|10399.5|10398.3|10405.3|10404.1|10397.8|10396.6|343
1587645900000|2020-04-23 12:45:00|10399.3|10398.1|10417.5|10416.3|10420.8|10419.6|10399.3|10398.1|521
1587646200000|2020-04-23 12:50:00|10416.3|10415.1|10429|10427.8|10437.5|10436.3|10414|10412.8|672
1587646500000|2020-04-23 12:55:00|10428.8|10427.6|10434.8|10433.6|10437.3|10436.1|10428.5|10427.3|407
1587646800000|2020-04-23 13:00:00|10434.5|10433.3|10426.8|10425.6|10438.5|10437.3|10424.8|10423.6|375
1587647100000|2020-04-23 13:05:00|10427|10425.8|10430.3|10429.1|10435.5|10434.3|10427|10425.8|330
1587647400000|2020-04-23 13:10:00|10430|10428.8|10426|10424.8|10431|10429.8|10424.8|10423.6|300
1587647700000|2020-04-23 13:15:00|10426.3|10425.1|10427.5|10426.3|10431.5|10430.3|10424.5|10423.3|211
1587648000000|2020-04-23 13:20:00|10426.5|10425.3|10431.5|10430.3|10439.8|10438.6|10426.3|10425.1|432
1587648300000|2020-04-23 13:25:00|10431.3|10430.1|10432.8|10431.6|10435.3|10434.1|10427.3|10426.1|210
1587648600000|2020-04-23 13:30:00|10431.8|10430.6|10467.5|10466.3|10475|10473.8|10426|10424.8|1652
1587648900000|2020-04-23 13:35:00|10467.3|10466.1|10463.8|10462.6|10476.8|10475.6|10463|10461.8|1428
1587649200000|2020-04-23 13:40:00|10464.5|10463.3|10466.5|10465.3|10475.8|10474.6|10458.3|10457.1|546
1587649500000|2020-04-23 13:45:00|10466.8|10465.6|10452.8|10451.6|10472|10470.8|10449.8|10448.6|550
1587649800000|2020-04-23 13:50:00|10453|10451.8|10444.8|10443.6|10455.8|10454.6|10444|10442.8|504
1587650100000|2020-04-23 13:55:00|10445|10443.8|10451|10449.8|10453.3|10452.1|10440.5|10439.3|364
1587650400000|2020-04-23 14:00:00|10451.3|10450.1|10455.5|10454.3|10458.8|10457.6|10441.3|10440.1|605
1587650700000|2020-04-23 14:05:00|10455.8|10454.6|10491.3|10490.1|10497.8|10496.6|10455.3|10454.1|1039
1587651000000|2020-04-23 14:10:00|10491|10489.8|10502|10500.8|10505|10503.8|10483.7|10482.5|1209
1587651300000|2020-04-23 14:15:00|10502.2|10501|10522.5|10521.3|10527.7|10526.5|10490.7|10489.5|995
1587651600000|2020-04-23 14:20:00|10522.7|10521.5|10538|10536.8|10543|10541.8|10516|10514.8|1268
1587651900000|2020-04-23 14:25:00|10537.7|10536.5|10550.7|10549.5|10564|10562.8|10533.5|10532.3|1581
1587652200000|2020-04-23 14:30:00|10551|10549.8|10574.7|10573.5|10575.7|10574.5|10547.5|10546.3|1189
1587652500000|2020-04-23 14:35:00|10574|10572.8|10576|10574.8|10578.2|10577|10568.2|10567|816
1587652800000|2020-04-23 14:40:00|10575.7|10574.5|10608.7|10607.5|10612.7|10611.5|10572|10570.8|1332
1587653100000|2020-04-23 14:45:00|10609|10607.8|10575.2|10574|10609.7|10608.5|10570|10568.8|1004
1587653400000|2020-04-23 14:50:00|10575|10573.8|10569|10567.8|10580.5|10579.3|10564.5|10563.3|692
1587653700000|2020-04-23 14:55:00|10569.2|10568|10578.2|10577|10586.7|10585.5|10568.2|10567|626
1587654000000|2020-04-23 15:00:00|10578.5|10577.3|10565.2|10564|10581.7|10580.5|10560.5|10559.3|742
1587654300000|2020-04-23 15:05:00|10565.5|10564.3|10553|10551.8|10566.5|10565.3|10548.2|10547|865
1587654600000|2020-04-23 15:10:00|10552.7|10551.5|10533.2|10532|10557.7|10556.5|10521.5|10520.3|1333
1587654900000|2020-04-23 15:15:00|10534|10532.8|10529.2|10528|10540.2|10539|10520.7|10519.5|1045
1587655200000|2020-04-23 15:20:00|10529|10527.8|10526.2|10525|10536.5|10535.3|10521.5|10520.3|662
1587655500000|2020-04-23 15:25:00|10526.7|10525.5|10539.7|10538.5|10554.2|10553|10526.7|10525.5|1245
1587655800000|2020-04-23 15:30:00|10539.2|10538|10512.1|10510.1|10544.2|10543|10505.5|10504.3|2376
1587656100000|2020-04-23 15:35:00|10512.6|10510.6|10494.6|10492.6|10517.6|10515.6|10491.6|10489.6|1370
1587656400000|2020-04-23 15:40:00|10494.9|10492.9|10491.6|10489.6|10500.9|10498.9|10488.6|10486.6|712
1587656700000|2020-04-23 15:45:00|10491.4|10489.4|10492.6|10490.6|10494.9|10492.9|10478.1|10476.1|639
1587657000000|2020-04-23 15:50:00|10492.4|10490.4|10481.6|10479.6|10500.4|10498.4|10479.9|10477.9|515
1587657300000|2020-04-23 15:55:00|10481.4|10479.4|10487.6|10485.6|10492.4|10490.4|10480.4|10478.4|346
1587657600000|2020-04-23 16:00:00|10487.9|10485.9|10498.1|10496.1|10500.9|10498.9|10480.9|10478.9|428
1587657900000|2020-04-23 16:05:00|10498.4|10496.4|10521.1|10519.1|10523.9|10521.9|10496.6|10494.6|514
1587658200000|2020-04-23 16:10:00|10521.4|10519.4|10509.6|10507.6|10522.9|10520.9|10505.1|10503.1|331
1587658500000|2020-04-23 16:15:00|10509.9|10507.9|10512.1|10510.1|10519.9|10517.9|10506.9|10504.9|271
1587658800000|2020-04-23 16:20:00|10511.9|10509.9|10520.1|10518.1|10520.9|10518.9|10508.4|10506.4|165
1587659100000|2020-04-23 16:25:00|10519.6|10517.6|10522.6|10520.6|10524.9|10522.9|10512.9|10510.9|207
1587659400000|2020-04-23 16:30:00|10522.9|10520.9|10518.4|10516.4|10523.4|10521.4|10510.4|10508.4|175
1587659700000|2020-04-23 16:35:00|10518.1|10516.1|10517.1|10515.1|10520.1|10518.1|10510.1|10508.1|125
1587660000000|2020-04-23 16:40:00|10517.4|10515.4|10445.9|10443.9|10521.4|10519.4|10419.6|10417.6|1682
1587660300000|2020-04-23 16:45:00|10445.4|10443.4|10439.9|10437.9|10479.9|10477.9|10373.1|10371.1|2559
1587660600000|2020-04-23 16:50:00|10439.6|10437.6|10422.1|10420.1|10439.9|10437.9|10389.9|10387.9|957
1587660900000|2020-04-23 16:55:00|10422.4|10420.4|10429.9|10427.9|10442.1|10440.1|10418.4|10416.4|447
1587661200000|2020-04-23 17:00:00|10430.1|10428.1|10451.4|10449.4|10455.1|10453.1|10427.4|10425.4|488
1587661500000|2020-04-23 17:05:00|10451.1|10449.1|10445.6|10443.6|10456.4|10454.4|10438.6|10436.6|388
1587661800000|2020-04-23 17:10:00|10445.9|10443.9|10467.4|10465.4|10468.9|10466.9|10444.9|10442.9|228
1587662100000|2020-04-23 17:15:00|10467.1|10465.1|10436.9|10434.9|10469.9|10467.9|10436.9|10434.9|573
1587662400000|2020-04-23 17:20:00|10436.6|10434.6|10409.9|10407.9|10437.9|10435.9|10403.1|10401.1|462
1587662700000|2020-04-23 17:25:00|10409.6|10407.6|10408.6|10406.6|10411.4|10409.4|10390.1|10388.1|421
1587663000000|2020-04-23 17:30:00|10408.9|10406.9|10428.9|10426.9|10429.9|10427.9|10403.4|10401.4|349
1587663300000|2020-04-23 17:35:00|10429.9|10427.9|10407.9|10405.9|10431.4|10429.4|10407.4|10405.4|289
1587663600000|2020-04-23 17:40:00|10408.1|10406.1|10388.4|10386.4|10413.4|10411.4|10385.4|10383.4|321
1587663900000|2020-04-23 17:45:00|10388.1|10386.1|10381.6|10379.6|10404.4|10402.4|10379.9|10377.9|428
1587664200000|2020-04-23 17:50:00|10382.6|10380.6|10371.6|10369.6|10385.9|10383.9|10367.9|10365.9|414
1587664500000|2020-04-23 17:55:00|10371.9|10369.9|10383.1|10381.1|10386.1|10384.1|10361.6|10359.6|505
1587664800000|2020-04-23 18:00:00|10382.4|10380.4|10390.1|10388.1|10395.4|10393.4|10379.9|10377.9|274
1587665100000|2020-04-23 18:05:00|10389.9|10387.9|10374.6|10372.6|10394.6|10392.6|10374.4|10372.4|216
1587665400000|2020-04-23 18:10:00|10374.9|10372.9|10385.4|10383.4|10387.9|10385.9|10363.9|10361.9|235
1587665700000|2020-04-23 18:15:00|10385.1|10383.1|10395.6|10393.6|10400.9|10398.9|10383.6|10381.6|274
1587666000000|2020-04-23 18:20:00|10395.4|10393.4|10406.6|10404.6|10407.1|10405.1|10392.1|10390.1|163
1587666300000|2020-04-23 18:25:00|10406.9|10404.9|10407.1|10405.1|10416.1|10414.1|10400.9|10398.9|212
1587666600000|2020-04-23 18:30:00|10407.6|10405.6|10419.9|10417.9|10429.1|10427.1|10404.4|10402.4|395
1587666900000|2020-04-23 18:35:00|10420.1|10418.1|10412.9|10410.9|10426.6|10424.6|10411.4|10409.4|186
1587667200000|2020-04-23 18:40:00|10412.6|10410.6|10420.4|10418.4|10426.4|10424.4|10411.9|10409.9|128
1587667500000|2020-04-23 18:45:00|10421.6|10419.6|10414.9|10412.9|10427.1|10425.1|10411.9|10409.9|138
1587667800000|2020-04-23 18:50:00|10415.1|10413.1|10428.4|10426.4|10432.9|10430.9|10413.4|10411.4|232
1587668100000|2020-04-23 18:55:00|10428.6|10426.6|10431.4|10429.4|10437.6|10435.6|10428.4|10426.4|157
1587668400000|2020-04-23 19:00:00|10431.1|10429.1|10425.4|10423.4|10433.9|10431.9|10423.9|10421.9|114
1587668700000|2020-04-23 19:05:00|10425.6|10423.6|10413.4|10411.4|10425.9|10423.9|10412.9|10410.9|131
1587669000000|2020-04-23 19:10:00|10413.6|10411.6|10398.9|10396.9|10414.4|10412.4|10396.4|10394.4|328
1587669300000|2020-04-23 19:15:00|10398.6|10396.6|10385.4|10383.4|10400.1|10398.1|10383.1|10381.1|204
1587669600000|2020-04-23 19:20:00|10385.1|10383.1|10393.9|10391.9|10395.4|10393.4|10379.4|10377.4|153
1587669900000|2020-04-23 19:25:00|10393.6|10391.6|10399.4|10397.4|10401.4|10399.4|10387.6|10385.6|283
1587670200000|2020-04-23 19:30:00|10399.1|10397.1|10401.9|10399.9|10406.9|10404.9|10383.4|10381.4|259
1587670500000|2020-04-23 19:35:00|10401.6|10399.6|10399.1|10397.1|10404.9|10402.9|10395.1|10393.1|185
1587670800000|2020-04-23 19:40:00|10398.9|10396.9|10395.6|10393.6|10410.9|10408.9|10393.6|10391.6|206
1587671100000|2020-04-23 19:45:00|10395.9|10393.9|10409.4|10407.4|10411.9|10409.9|10395.4|10393.4|209
1587671400000|2020-04-23 19:50:00|10406.6|10404.6|10380.4|10378.4|10409.4|10407.4|10371.6|10369.6|772
1587671700000|2020-04-23 19:55:00|10379.4|10377.4|10393.9|10391.9|10403.4|10401.4|10375.6|10373.6|451
1587672000000|2020-04-23 20:00:00|10393.6|10391.6|10388|10383|10394.4|10391.6|10379.2|10374.2|13
1587672300000|2020-04-23 20:05:00|10387.2|10382.2|10383.7|10378.7|10389.9|10384.9|10379.9|10374.9|0
1587672600000|2020-04-23 20:10:00|10385|10380|10376.3|10371.3|10389.2|10384.2|10370.2|10365.2|0
1587672900000|2020-04-23 20:15:00|10374.7|10369.7|10380.7|10375.7|10380.7|10375.7|10374.7|10369.7|0
1587673200000|2020-04-23 20:20:00|10380.5|10375.5|10383.4|10378.4|10384.2|10379.2|10380.5|10375.5|0
1587673500000|2020-04-23 20:25:00|10383.1|10378.1|10385.4|10380.4|10390.5|10385.5|10382.6|10377.6|0
1587673800000|2020-04-23 20:30:00|10385.6|10380.6|10375.5|10370.5|10385.6|10380.6|10372.2|10367.2|0
1587674100000|2020-04-23 20:35:00|10376.4|10371.4|10376.8|10371.8|10380.1|10375.1|10376|10371|0
1587674400000|2020-04-23 20:40:00|10377.7|10372.7|10390.7|10385.7|10391.6|10386.6|10376.8|10371.8|0
1587674700000|2020-04-23 20:45:00|10391.5|10386.5|10396.1|10391.1|10398.7|10393.7|10391.4|10386.4|0
1587675000000|2020-04-23 20:50:00|10396.2|10391.2|10385.9|10380.9|10396.2|10391.2|10385.9|10380.9|0
1587675300000|2020-04-23 20:55:00|10385.1|10380.1|10381.6|10376.6|10390.1|10385.1|10380.8|10375.8|0
1587675600000|2020-04-23 21:00:00|10380.8|10375.8|10381.5|10376.5|10382|10377|10378.9|10373.9|0
1587675900000|2020-04-23 21:05:00|10382.2|10377.2|10380.4|10375.4|10382.8|10377.8|10379.5|10374.5|0
1587676200000|2020-04-23 21:10:00|10380.3|10375.3|10377.1|10372.1|10380.4|10375.4|10377.1|10372.1|0
1587676500000|2020-04-23 21:15:00|10377.4|10372.4|10378.7|10373.7|10378.8|10373.8|10375.5|10370.5|0
1587676800000|2020-04-23 21:20:00|10380|10375|10379.5|10374.5|10380.2|10375.2|10378.5|10373.5|0
1587677100000|2020-04-23 21:25:00|10379.8|10374.8|10377.8|10372.8|10379.8|10374.8|10376.5|10371.5|0
1587677400000|2020-04-23 21:30:00|10377.2|10372.2|10377.2|10372.2|10378.1|10373.1|10377|10372|0
1587677700000|2020-04-23 21:35:00|10377.4|10372.4|10377.1|10372.1|10378.6|10373.6|10376.7|10371.7|0
1587678000000|2020-04-23 21:40:00|10377.5|10372.5|10377.3|10372.3|10379.1|10374.1|10376.6|10371.6|0
1587678300000|2020-04-23 21:45:00|10378.4|10373.4|10377|10372|10378.5|10373.5|10375.5|10370.5|0
1587678600000|2020-04-23 21:50:00|10376.9|10371.9|10376.4|10371.4|10378.5|10373.5|10376.4|10371.4|0
1587678900000|2020-04-23 21:55:00|10376.3|10371.3|10374.1|10369.1|10376.7|10371.7|10373.4|10368.4|0
1587679200000|2020-04-23 22:00:00|10368.8|10363.8|10381.9|10376.9|10383.7|10378.7|10350.5|10345.5|0
1587679500000|2020-04-23 22:05:00|10381.5|10376.5|10379.7|10374.7|10383.2|10378.2|10365.4|10360.4|0
1587679800000|2020-04-23 22:10:00|10381.4|10376.4|10379.3|10374.3|10387.5|10382.5|10378.3|10373.3|0
1587680100000|2020-04-23 22:15:00|10379.2|10374.2|10368.1|10363.1|10380.9|10375.9|10361.3|10356.3|0
1587680400000|2020-04-23 22:20:00|10369.4|10364.4|10364.8|10359.8|10372.1|10367.1|10359.4|10354.4|0
1587680700000|2020-04-23 22:25:00|10365.2|10360.2|10353.2|10348.2|10369|10364|10352.7|10347.7|0
1587681000000|2020-04-23 22:30:00|10352.3|10347.3|10360|10355|10361.5|10356.5|10350.3|10345.3|0
1587681300000|2020-04-23 22:35:00|10359.6|10354.6|10324.7|10319.7|10363.1|10358.1|10317|10312|0
1587681600000|2020-04-23 22:40:00|10324.9|10319.9|10342|10337|10342.2|10337.2|10315.6|10310.6|0
1587681900000|2020-04-23 22:45:00|10341.6|10336.6|10337.4|10332.4|10343.7|10338.7|10330.9|10325.9|0
1587682200000|2020-04-23 22:50:00|10337|10332|10343.2|10338.2|10344.5|10339.5|10331.5|10326.5|0
1587682500000|2020-04-23 22:55:00|10343.3|10338.3|10339.1|10334.1|10344.4|10339.4|10338.2|10333.2|0
1587682800000|2020-04-23 23:00:00|10339.5|10334.5|10340.8|10335.8|10344.9|10339.9|10337.7|10332.7|0
1587683100000|2020-04-23 23:05:00|10341.2|10336.2|10335.8|10330.8|10341.2|10336.2|10332.4|10327.4|0
1587683400000|2020-04-23 23:10:00|10332.8|10327.8|10327.2|10322.2|10339.1|10334.1|10327.2|10322.2|0
1587683700000|2020-04-23 23:15:00|10328.1|10323.1|10336.8|10331.8|10336.8|10331.8|10327.2|10322.2|0
1587684000000|2020-04-23 23:20:00|10337.2|10332.2|10337.1|10332.1|10344.7|10339.7|10337.1|10332.1|0
1587684300000|2020-04-23 23:25:00|10336.2|10331.2|10343.6|10338.6|10347.3|10342.3|10336.2|10331.2|0
1587684600000|2020-04-23 23:30:00|10344|10339|10339|10334|10349.1|10344.1|10339|10334|0
1587684900000|2020-04-23 23:35:00|10339.4|10334.4|10342|10337|10344.9|10339.9|10335.2|10330.2|0
1587685200000|2020-04-23 23:40:00|10341.2|10336.2|10333.9|10328.9|10344.1|10339.1|10327.9|10322.9|0
1587685500000|2020-04-23 23:45:00|10334.8|10329.8|10339.8|10334.8|10340.7|10335.7|10333.5|10328.5|0
1587685800000|2020-04-23 23:50:00|10339.9|10334.9|10341.4|10336.4|10346.6|10341.6|10338.8|10333.8|0
1587686100000|2020-04-23 23:55:00|10341.8|10336.8|10342.3|10337.3|10346.4|10341.4|10341.4|10336.4|0
1587686400000|2020-04-24 00:00:00|10338.9|10333.9|10347.3|10342.3|10352.4|10347.4|10335.1|10330.1|0
1587686700000|2020-04-24 00:05:00|10349.4|10344.4|10334.6|10329.6|10349.8|10344.8|10331.2|10326.2|0
1587687000000|2020-04-24 00:10:00|10335.5|10330.5|10339.6|10334.6|10339.6|10334.6|10317|10312|0
1587687300000|2020-04-24 00:15:00|10340.8|10335.8|10333.1|10329.1|10342.1|10337.1|10324.9|10320.9|90
1587687600000|2020-04-24 00:20:00|10332.9|10328.9|10325.9|10321.9|10333.6|10329.6|10323.6|10319.6|21
1587687900000|2020-04-24 00:25:00|10325.4|10321.4|10321.4|10317.4|10326.9|10322.9|10319.6|10315.6|41
1587688200000|2020-04-24 00:30:00|10320.1|10316.1|10309.1|10305.1|10328.9|10324.9|10306.9|10302.9|70
1587688500000|2020-04-24 00:35:00|10309.4|10305.4|10305.4|10301.4|10313.4|10309.4|10302.9|10298.9|15
1587688800000|2020-04-24 00:40:00|10305.6|10301.6|10314.9|10310.9|10318.1|10314.1|10304.6|10300.6|28
1587689100000|2020-04-24 00:45:00|10314.6|10310.6|10307.9|10303.9|10320.4|10316.4|10307.9|10303.9|19
1587689400000|2020-04-24 00:50:00|10308.4|10304.4|10297.1|10293.1|10311.1|10307.1|10295.4|10291.4|29
1587689700000|2020-04-24 00:55:00|10296.9|10292.9|10305.1|10301.1|10307.6|10303.6|10296.9|10292.9|10
1587690000000|2020-04-24 01:00:00|10304.9|10300.9|10313.1|10309.1|10319.9|10315.9|10304.6|10300.6|71
1587690300000|2020-04-24 01:05:00|10314.9|10310.9|10313.4|10309.4|10316.1|10312.1|10305.6|10301.6|17
1587690600000|2020-04-24 01:10:00|10313.6|10309.6|10308.1|10304.1|10317.9|10313.9|10307.4|10303.4|7
1587690900000|2020-04-24 01:15:00|10307.9|10303.9|10297.4|10293.4|10310.4|10306.4|10293.9|10289.9|13
1587691200000|2020-04-24 01:20:00|10297.6|10293.6|10288.1|10284.1|10300.1|10296.1|10281.9|10277.9|23
1587691500000|2020-04-24 01:25:00|10289.1|10285.1|10291.4|10287.4|10293.6|10289.6|10281.6|10277.6|15
1587691800000|2020-04-24 01:30:00|10291.6|10287.6|10294.9|10290.9|10296.6|10292.6|10281.6|10277.6|10
1587692100000|2020-04-24 01:35:00|10295.1|10291.1|10309.6|10305.6|10311.9|10307.9|10295.1|10291.1|12
1587692400000|2020-04-24 01:40:00|10309.4|10305.4|10312.4|10308.4|10312.4|10308.4|10301.6|10297.6|23
1587692700000|2020-04-24 01:45:00|10310.9|10306.9|10310.4|10306.4|10312.9|10308.9|10305.6|10301.6|14
1587693000000|2020-04-24 01:50:00|10311.1|10307.1|10308.1|10304.1|10320.6|10316.6|10299.6|10295.6|28
1587693300000|2020-04-24 01:55:00|10308.4|10304.4|10295.9|10291.9|10308.6|10304.6|10294.4|10290.4|13
1587693600000|2020-04-24 02:00:00|10295.6|10291.6|10308.6|10304.6|10313.4|10309.4|10289.9|10285.9|15
1587693900000|2020-04-24 02:05:00|10308.9|10304.9|10297.9|10293.9|10313.4|10309.4|10297.9|10293.9|20
1587694200000|2020-04-24 02:10:00|10297.6|10293.6|10303.6|10299.6|10303.6|10299.6|10291.6|10287.6|25
1587694500000|2020-04-24 02:15:00|10303.4|10299.4|10302.9|10298.9|10307.9|10303.9|10299.9|10295.9|24
1587694800000|2020-04-24 02:20:00|10302.6|10298.6|10302.1|10298.1|10302.9|10298.9|10295.6|10291.6|25
1587695100000|2020-04-24 02:25:00|10302.4|10298.4|10297.9|10293.9|10303.4|10299.4|10294.1|10290.1|20
1587695400000|2020-04-24 02:30:00|10297.1|10293.1|10308.1|10304.1|10308.1|10304.1|10295.1|10291.1|17
1587695700000|2020-04-24 02:35:00|10307.6|10303.6|10310.9|10306.9|10315.9|10311.9|10303.9|10299.9|18
1587696000000|2020-04-24 02:40:00|10311.1|10307.1|10321.6|10317.6|10323.9|10319.9|10311.1|10307.1|14
1587696300000|2020-04-24 02:45:00|10321.4|10317.4|10318.4|10314.4|10321.6|10317.6|10312.4|10308.4|18
1587696600000|2020-04-24 02:50:00|10318.6|10314.6|10300.1|10296.1|10319.4|10315.4|10298.6|10294.6|16
1587696900000|2020-04-24 02:55:00|10302.4|10298.4|10312.6|10308.6|10315.6|10311.6|10302.4|10298.4|25
1587697200000|2020-04-24 03:00:00|10312.4|10308.4|10312.1|10308.1|10321.1|10317.1|10309.4|10305.4|21
1587697500000|2020-04-24 03:05:00|10311.9|10307.9|10312.9|10308.9|10314.1|10310.1|10310.9|10306.9|5
1587697800000|2020-04-24 03:10:00|10313.1|10309.1|10308.9|10304.9|10313.4|10309.4|10307.9|10303.9|11
1587698100000|2020-04-24 03:15:00|10309.1|10305.1|10308.6|10304.6|10309.6|10305.6|10304.1|10300.1|6
1587698400000|2020-04-24 03:20:00|10308.4|10304.4|10302.4|10298.4|10310.1|10306.1|10301.4|10297.4|14
1587698700000|2020-04-24 03:25:00|10301.9|10297.9|10305.1|10301.1|10306.6|10302.6|10300.4|10296.4|2
1587699000000|2020-04-24 03:30:00|10305.4|10301.4|10307.6|10303.6|10307.9|10303.9|10302.9|10298.9|4
1587699300000|2020-04-24 03:35:00|10307.4|10303.4|10311.4|10307.4|10311.9|10307.9|10307.1|10303.1|3
1587699600000|2020-04-24 03:40:00|10310.9|10306.9|10304.4|10300.4|10310.9|10306.9|10302.9|10298.9|2
1587699900000|2020-04-24 03:45:00|10304.1|10300.1|10304.1|10300.1|10309.4|10305.4|10300.9|10296.9|5
1587700200000|2020-04-24 03:50:00|10303.6|10299.6|10306.9|10302.9|10308.6|10304.6|10301.1|10297.1|13
1587700500000|2020-04-24 03:55:00|10306.1|10302.1|10301.1|10297.1|10306.1|10302.1|10299.6|10295.6|12
1587700800000|2020-04-24 04:00:00|10301.6|10297.6|10309.9|10305.9|10310.4|10306.4|10301.6|10297.6|16
1587701100000|2020-04-24 04:05:00|10309.6|10305.6|10313.6|10309.6|10313.9|10309.9|10305.1|10301.1|15
1587701400000|2020-04-24 04:10:00|10312.9|10308.9|10309.9|10305.9|10313.4|10309.4|10307.6|10303.6|7
1587701700000|2020-04-24 04:15:00|10309.6|10305.6|10311.4|10307.4|10312.9|10308.9|10304.9|10300.9|9
1587702000000|2020-04-24 04:20:00|10311.6|10307.6|10313.4|10309.4|10313.6|10309.6|10304.6|10300.6|6
1587702300000|2020-04-24 04:25:00|10313.6|10309.6|10312.9|10308.9|10316.9|10312.9|10310.6|10306.6|3
1587702600000|2020-04-24 04:30:00|10313.1|10309.1|10313.4|10309.4|10314.6|10310.6|10307.4|10303.4|4
1587702900000|2020-04-24 04:35:00|10313.6|10309.6|10309.1|10305.1|10314.9|10310.9|10308.6|10304.6|5
1587703200000|2020-04-24 04:40:00|10308.9|10304.9|10301.4|10297.4|10311.6|10307.6|10300.6|10296.6|7
1587703500000|2020-04-24 04:45:00|10300.4|10296.4|10308.4|10304.4|10308.4|10304.4|10299.6|10295.6|6
1587703800000|2020-04-24 04:50:00|10309.9|10305.9|10305.1|10301.1|10309.9|10305.9|10305.1|10301.1|4
1587704100000|2020-04-24 04:55:00|10305.4|10301.4|10304.4|10300.4|10306.9|10302.9|10304.4|10300.4|4
1587704400000|2020-04-24 05:00:00|10303.1|10299.1|10287.4|10283.4|10303.1|10299.1|10286.1|10282.1|35
1587704700000|2020-04-24 05:05:00|10287.1|10283.1|10264.6|10260.6|10287.4|10283.4|10264.4|10260.4|82
1587705000000|2020-04-24 05:10:00|10264.9|10260.9|10277.6|10273.6|10283.6|10279.6|10264.4|10260.4|30
1587705300000|2020-04-24 05:15:00|10277.1|10273.1|10284.9|10280.9|10286.9|10282.9|10276.1|10272.1|15
1587705600000|2020-04-24 05:20:00|10285.1|10281.1|10290.6|10286.6|10298.9|10294.9|10284.9|10280.9|36
1587705900000|2020-04-24 05:25:00|10290.1|10286.1|10303.4|10299.4|10303.6|10299.6|10286.1|10282.1|36
1587706200000|2020-04-24 05:30:00|10303.9|10299.9|10305.9|10301.9|10309.6|10305.6|10303.1|10299.1|41
1587706500000|2020-04-24 05:35:00|10304.4|10300.4|10312.4|10308.4|10315.4|10311.4|10303.6|10299.6|28
1587706800000|2020-04-24 05:40:00|10312.9|10308.9|10319.9|10315.9|10320.1|10316.1|10306.9|10302.9|104
1587707100000|2020-04-24 05:45:00|10320.9|10316.9|10311.1|10307.1|10324.6|10320.6|10306.1|10302.1|41
1587707400000|2020-04-24 05:50:00|10309.6|10305.6|10313.4|10309.4|10319.1|10315.1|10303.4|10299.4|52
1587707700000|2020-04-24 05:55:00|10313.6|10309.6|10310.6|10306.6|10314.9|10310.9|10308.6|10304.6|39
1587708000000|2020-04-24 06:00:00|10310.1|10306.1|10300.9|10298.9|10310.1|10307.9|10295.9|10293.9|332
1587708300000|2020-04-24 06:05:00|10300.1|10298.1|10291.1|10289.1|10302.1|10300.1|10279.6|10277.6|356
1587708600000|2020-04-24 06:10:00|10290.9|10288.9|10308.9|10306.9|10312.6|10310.6|10284.6|10282.6|295
1587708900000|2020-04-24 06:15:00|10309.1|10307.1|10339.4|10337.4|10342.6|10340.6|10309.1|10307.1|447
1587709200000|2020-04-24 06:20:00|10339.6|10337.6|10338.4|10336.4|10349.4|10347.4|10333.9|10331.9|261
1587709500000|2020-04-24 06:25:00|10337.4|10335.4|10311.4|10309.4|10338.4|10336.4|10311.4|10309.4|334
1587709800000|2020-04-24 06:30:00|10310.6|10308.6|10312.9|10310.9|10318.4|10316.4|10301.6|10299.6|287
1587710100000|2020-04-24 06:35:00|10314.4|10312.4|10323.6|10321.6|10326.1|10324.1|10312.1|10310.1|183
1587710400000|2020-04-24 06:40:00|10323.4|10321.4|10331.9|10329.9|10333.4|10331.4|10315.1|10313.1|165
1587710700000|2020-04-24 06:45:00|10333.1|10331.1|10331.1|10329.1|10342.6|10340.6|10329.6|10327.6|243
1587711000000|2020-04-24 06:50:00|10330.9|10328.9|10341.4|10339.4|10357.4|10355.4|10329.9|10327.9|465
1587711300000|2020-04-24 06:55:00|10341.1|10339.1|10354.4|10352.4|10354.4|10352.4|10338.4|10336.4|339
1587711600000|2020-04-24 07:00:00|10353.1|10351.1|10321.2|10320|10353.1|10351.1|10294.7|10293.5|1781
1587711900000|2020-04-24 07:05:00|10322.2|10321|10334.2|10333|10363|10361.8|10319.2|10318|1296
1587712200000|2020-04-24 07:10:00|10334.7|10333.5|10344.5|10343.3|10359|10357.8|10329|10327.8|725
1587712500000|2020-04-24 07:15:00|10344|10342.8|10334.5|10333.3|10354|10352.8|10333|10331.8|578
1587712800000|2020-04-24 07:20:00|10335.5|10334.3|10341|10339.8|10351.5|10350.3|10327|10325.8|614
1587713100000|2020-04-24 07:25:00|10339.7|10338.5|10322.7|10321.5|10341.5|10340.3|10307.5|10306.3|960
1587713400000|2020-04-24 07:30:00|10322.2|10321|10322.5|10321.3|10329|10327.8|10309.2|10308|573
1587713700000|2020-04-24 07:35:00|10322.7|10321.5|10335.5|10334.3|10337.7|10336.5|10316.5|10315.3|430
1587714000000|2020-04-24 07:40:00|10335.7|10334.5|10347|10345.8|10347.5|10346.3|10327.7|10326.5|516
1587714300000|2020-04-24 07:45:00|10346.7|10345.5|10346.2|10345|10356.5|10355.3|10343|10341.8|767
1587714600000|2020-04-24 07:50:00|10346.5|10345.3|10352|10350.8|10354|10352.8|10340|10338.8|495
1587714900000|2020-04-24 07:55:00|10351.7|10350.5|10348|10346.8|10354|10352.8|10340.5|10339.3|316
1587715200000|2020-04-24 08:00:00|10348.2|10347|10329.5|10328.3|10351|10349.8|10324.5|10323.3|634
1587715500000|2020-04-24 08:05:00|10328.7|10327.5|10345.5|10344.3|10347|10345.8|10328.2|10327|419
1587715800000|2020-04-24 08:10:00|10345.7|10344.5|10335|10333.8|10356.5|10355.3|10330.2|10329|601
1587716100000|2020-04-24 08:15:00|10334.2|10333|10319.2|10318|10336.5|10335.3|10315.7|10314.5|520
1587716400000|2020-04-24 08:20:00|10318.5|10317.3|10309|10307.8|10322.2|10321|10306.2|10305|558
1587716700000|2020-04-24 08:25:00|10308.7|10307.5|10317.5|10316.3|10324|10322.8|10308.7|10307.5|450
1587717000000|2020-04-24 08:30:00|10317|10315.8|10318|10316.8|10327.5|10326.3|10315.5|10314.3|384
1587717300000|2020-04-24 08:35:00|10317.7|10316.5|10314.5|10313.3|10321|10319.8|10308.7|10307.5|269
1587717600000|2020-04-24 08:40:00|10314.2|10313|10320.5|10319.3|10323|10321.8|10313.2|10312|251
1587717900000|2020-04-24 08:45:00|10322|10320.8|10332.7|10331.5|10333.7|10332.5|10320.5|10319.3|315
1587718200000|2020-04-24 08:50:00|10333.2|10332|10342.2|10341|10344.5|10343.3|10333.2|10332|278
1587718500000|2020-04-24 08:55:00|10342.5|10341.3|10342.2|10341|10348|10346.8|10338|10336.8|340
1587718800000|2020-04-24 09:00:00|10342.5|10341.3|10359.7|10358.5|10359.7|10358.5|10341.2|10340|452
1587719100000|2020-04-24 09:05:00|10360|10358.8|10408|10406.8|10408|10406.8|10360|10358.8|1169
1587719400000|2020-04-24 09:10:00|10407.5|10406.3|10415.2|10414|10428.7|10427.5|10406.7|10405.5|1148
1587719700000|2020-04-24 09:15:00|10414.5|10413.3|10401.2|10400|10419.7|10418.5|10401|10399.8|530
1587720000000|2020-04-24 09:20:00|10401.5|10400.3|10393.7|10392.5|10409.2|10408|10387|10385.8|684
1587720300000|2020-04-24 09:25:00|10394|10392.8|10409.5|10408.3|10420.2|10419|10394|10392.8|863
1587720600000|2020-04-24 09:30:00|10409.2|10408|10404.7|10403.5|10413|10411.8|10399|10397.8|499
1587720900000|2020-04-24 09:35:00|10404.5|10403.3|10401|10399.8|10410.2|10409|10396.7|10395.5|439
1587721200000|2020-04-24 09:40:00|10401.2|10400|10401.5|10400.3|10405.2|10404|10397.2|10396|279
1587721500000|2020-04-24 09:45:00|10401.7|10400.5|10420.7|10419.5|10422|10420.8|10401.2|10400|522
1587721800000|2020-04-24 09:50:00|10420.5|10419.3|10431.7|10430.5|10446.2|10445|10420|10418.8|1092
1587722100000|2020-04-24 09:55:00|10432|10430.8|10426.2|10425|10448.2|10447|10425.5|10424.3|736
1587722400000|2020-04-24 10:00:00|10426|10424.8|10419|10417.8|10430|10428.8|10413|10411.8|589
1587722700000|2020-04-24 10:05:00|10418.7|10417.5|10420.2|10419|10423|10421.8|10415.2|10414|248
1587723000000|2020-04-24 10:10:00|10420.5|10419.3|10415.2|10414|10421.2|10420|10410.5|10409.3|382
1587723300000|2020-04-24 10:15:00|10415.5|10414.3|10432.7|10431.5|10435.7|10434.5|10414.7|10413.5|447
1587723600000|2020-04-24 10:20:00|10433|10431.8|10427|10425.8|10435|10433.8|10422.2|10421|375
1587723900000|2020-04-24 10:25:00|10427.2|10426|10423.6|10422.4|10432.6|10431.4|10422|10420.8|301
1587724200000|2020-04-24 10:30:00|10423.9|10422.7|10426.9|10425.7|10432.4|10431.2|10423.1|10421.9|223
1587724500000|2020-04-24 10:35:00|10426.6|10425.4|10433.1|10431.9|10436.1|10434.9|10423.1|10421.9|250
1587724800000|2020-04-24 10:40:00|10432.9|10431.7|10432.9|10431.7|10439.1|10437.9|10432.1|10430.9|340
1587725100000|2020-04-24 10:45:00|10433.1|10431.9|10429.1|10427.9|10442.6|10441.4|10428.6|10427.4|514
1587725400000|2020-04-24 10:50:00|10428.9|10427.7|10436.1|10434.9|10436.1|10434.9|10424.1|10422.9|328
1587725700000|2020-04-24 10:55:00|10435.9|10434.7|10484.9|10483.7|10484.9|10483.7|10435.9|10434.7|1324
1587726000000|2020-04-24 11:00:00|10485.1|10483.9|10473.9|10472.7|10491.4|10490.2|10468.4|10467.2|1174
1587726300000|2020-04-24 11:05:00|10474.1|10472.9|10472.4|10471.2|10489.9|10488.7|10469.6|10468.4|916
1587726600000|2020-04-24 11:10:00|10472.6|10471.4|10476.6|10475.4|10480.1|10478.9|10468.6|10467.4|344
1587726900000|2020-04-24 11:15:00|10476.9|10475.7|10466.1|10464.9|10478.9|10477.7|10463.9|10462.7|356
1587727200000|2020-04-24 11:20:00|10465.6|10464.4|10461.6|10460.4|10467.6|10466.4|10458.1|10456.9|357
1587727500000|2020-04-24 11:25:00|10460.9|10459.7|10471.4|10470.2|10474.9|10473.7|10457.1|10455.9|351
1587727800000|2020-04-24 11:30:00|10471.6|10470.4|10452.6|10451.4|10472.1|10470.9|10452.1|10450.9|557
1587728100000|2020-04-24 11:35:00|10452.9|10451.7|10452.9|10451.7|10457.4|10456.2|10447.1|10445.9|322
1587728400000|2020-04-24 11:40:00|10452.6|10451.4|10446.8|10445.6|10454.6|10453.4|10440.3|10439.1|323
1587728700000|2020-04-24 11:45:00|10444.1|10442.9|10428.6|10427.4|10445.1|10443.9|10427.1|10425.9|454
1587729000000|2020-04-24 11:50:00|10428.8|10427.6|10432.1|10430.9|10436.6|10435.4|10426.6|10425.4|426
1587729300000|2020-04-24 11:55:00|10431.8|10430.6|10434.6|10433.4|10435.3|10434.1|10427.6|10426.4|235
1587729600000|2020-04-24 12:00:00|10435.1|10433.9|10428.8|10427.6|10441.3|10440.1|10424.6|10423.4|416
1587729900000|2020-04-24 12:05:00|10428.3|10427.1|10440.6|10439.4|10444.1|10442.9|10428.3|10427.1|436
1587730200000|2020-04-24 12:10:00|10440.3|10439.1|10437.1|10435.9|10442.3|10441.1|10434.6|10433.4|410
1587730500000|2020-04-24 12:15:00|10437.3|10436.1|10439.6|10438.4|10443.3|10442.1|10431.8|10430.6|287
1587730800000|2020-04-24 12:20:00|10439.3|10438.1|10451.3|10450.1|10457.1|10455.9|10438.8|10437.6|312
1587731100000|2020-04-24 12:25:00|10451.1|10449.9|10448.1|10446.9|10454.3|10453.1|10446.1|10444.9|238
1587731400000|2020-04-24 12:30:00|10448.3|10447.1|10455.3|10454.1|10457.6|10456.4|10442.6|10441.4|432
1587731700000|2020-04-24 12:35:00|10455.6|10454.4|10464.1|10462.9|10466.1|10464.9|10449.3|10448.1|424
1587732000000|2020-04-24 12:40:00|10463.8|10462.6|10467.8|10466.6|10472.3|10471.1|10463.3|10462.1|574
1587732300000|2020-04-24 12:45:00|10467.6|10466.4|10480.6|10479.4|10481.6|10480.4|10467.1|10465.9|475
1587732600000|2020-04-24 12:50:00|10481.6|10480.4|10470.1|10468.9|10481.6|10480.4|10467.1|10465.9|962
1587732900000|2020-04-24 12:55:00|10469.8|10468.6|10469.3|10468.1|10473.3|10472.1|10465.8|10464.6|348
1587733200000|2020-04-24 13:00:00|10469.1|10467.9|10478.8|10477.6|10484.3|10483.1|10469.1|10467.9|415
1587733500000|2020-04-24 13:05:00|10479.1|10477.9|10461.1|10459.9|10480.3|10479.1|10453.3|10452.1|574
1587733800000|2020-04-24 13:10:00|10461.3|10460.1|10454.1|10452.9|10463.8|10462.6|10454.1|10452.9|257
1587734100000|2020-04-24 13:15:00|10454.6|10453.4|10456.3|10455.1|10461.6|10460.4|10452.6|10451.4|461
1587734400000|2020-04-24 13:20:00|10456.1|10454.9|10450.8|10449.6|10460.8|10459.6|10448.8|10447.6|193
1587734700000|2020-04-24 13:25:00|10451.6|10450.4|10459.3|10458.1|10459.8|10458.6|10449.6|10448.4|265
1587735000000|2020-04-24 13:30:00|10459.6|10458.4|10448.1|10446.9|10468.3|10467.1|10441.8|10440.6|796
1587735300000|2020-04-24 13:35:00|10448.6|10447.4|10447.6|10446.4|10456.6|10455.4|10438.1|10436.9|526
1587735600000|2020-04-24 13:40:00|10447.3|10446.1|10438.1|10436.9|10447.3|10446.1|10429.6|10428.4|732
1587735900000|2020-04-24 13:45:00|10437.6|10436.4|10407.6|10406.4|10440.6|10439.4|10401.6|10400.4|1040
1587736200000|2020-04-24 13:50:00|10407.3|10406.1|10414.1|10412.9|10420.6|10419.4|10406.1|10404.9|533
1587736500000|2020-04-24 13:55:00|10414.3|10413.1|10393.8|10392.6|10414.6|10413.4|10387.6|10386.4|874
1587736800000|2020-04-24 14:00:00|10394.1|10392.9|10388.6|10387.4|10406.6|10405.4|10382.6|10381.4|986
1587737100000|2020-04-24 14:05:00|10388.8|10387.6|10387.6|10386.4|10408.3|10407.1|10384.6|10383.4|947
1587737400000|2020-04-24 14:10:00|10387.3|10386.1|10388|10386.8|10400.8|10399.6|10386.5|10385.3|790
1587737700000|2020-04-24 14:15:00|10387.8|10386.6|10403.5|10402.3|10409.3|10408.1|10383.5|10382.3|789
1587738000000|2020-04-24 14:20:00|10403.8|10402.6|10401.5|10400.3|10404.5|10403.3|10396.5|10395.3|501
1587738300000|2020-04-24 14:25:00|10401.3|10400.1|10393.5|10392.3|10405|10403.8|10378.8|10377.6|802
1587738600000|2020-04-24 14:30:00|10393.3|10392.1|10408.3|10407.1|10409.5|10408.3|10384|10382.8|617
1587738900000|2020-04-24 14:35:00|10408|10406.8|10414.8|10413.6|10417.3|10416.1|10403.5|10402.3|662
1587739200000|2020-04-24 14:40:00|10415|10413.8|10412|10410.8|10420.3|10419.1|10401.5|10400.3|543
1587739500000|2020-04-24 14:45:00|10412.3|10411.1|10396|10394.8|10414.3|10413.1|10390.8|10389.6|568
1587739800000|2020-04-24 14:50:00|10395.8|10394.6|10389.3|10388.1|10403|10401.8|10386.3|10385.1|730
1587740100000|2020-04-24 14:55:00|10389|10387.8|10386.5|10385.3|10392.8|10391.6|10376.5|10375.3|674
1587740400000|2020-04-24 15:00:00|10386|10384.8|10362|10360.8|10386.8|10385.6|10359.5|10358.3|1121
1587740700000|2020-04-24 15:05:00|10361.8|10360.6|10358|10356.8|10370|10368.8|10357.8|10356.6|817
1587741000000|2020-04-24 15:10:00|10357.8|10356.6|10351|10349.8|10358|10356.8|10337|10335.8|927
1587741300000|2020-04-24 15:15:00|10350.8|10349.6|10365.8|10364.6|10370|10368.8|10350|10348.8|737
1587741600000|2020-04-24 15:20:00|10366|10364.8|10365.5|10364.3|10370.5|10369.3|10359.5|10358.3|639
1587741900000|2020-04-24 15:25:00|10365.8|10364.6|10346|10344.8|10368|10366.8|10344|10342.8|1820
1587742200000|2020-04-24 15:30:00|10345.3|10344.1|10338.9|10336.9|10363.2|10361.2|10330.4|10328.4|2129
1587742500000|2020-04-24 15:35:00|10339.7|10337.7|10363.9|10361.9|10365.2|10363.2|10337.4|10335.4|1220
1587742800000|2020-04-24 15:40:00|10364.2|10362.2|10353.4|10351.4|10364.7|10362.7|10352.2|10350.2|666
1587743100000|2020-04-24 15:45:00|10353.2|10351.2|10361.2|10359.2|10362.9|10360.9|10350.9|10348.9|317
1587743400000|2020-04-24 15:50:00|10360.9|10358.9|10358.9|10356.9|10366.2|10364.2|10357.9|10355.9|399
1587743700000|2020-04-24 15:55:00|10359.2|10357.2|10364.4|10362.4|10364.9|10362.9|10356.7|10354.7|256
1587744000000|2020-04-24 16:00:00|10363.9|10361.9|10369.2|10367.2|10370.9|10368.9|10354.2|10352.2|351
1587744300000|2020-04-24 16:05:00|10369.4|10367.4|10378.9|10376.9|10378.9|10376.9|10368.4|10366.4|445
1587744600000|2020-04-24 16:10:00|10378.7|10376.7|10370.2|10368.2|10379.2|10377.2|10368.7|10366.7|397
1587744900000|2020-04-24 16:15:00|10370.4|10368.4|10369.4|10367.4|10373.4|10371.4|10365.2|10363.2|228
1587745200000|2020-04-24 16:20:00|10369.7|10367.7|10366.4|10364.4|10369.9|10367.9|10358.9|10356.9|415
1587745500000|2020-04-24 16:25:00|10366.7|10364.7|10373.4|10371.4|10374.4|10372.4|10365.4|10363.4|250
1587745800000|2020-04-24 16:30:00|10373.2|10371.2|10373.9|10371.9|10376.2|10374.2|10371.4|10369.4|136
1587746100000|2020-04-24 16:35:00|10373.7|10371.7|10384.2|10382.2|10384.2|10382.2|10370.9|10368.9|184
1587746400000|2020-04-24 16:40:00|10383.9|10381.9|10387.4|10385.4|10390.2|10388.2|10379.9|10377.9|227
1587746700000|2020-04-24 16:45:00|10387.2|10385.2|10388.4|10386.4|10390.9|10388.9|10382.4|10380.4|167
1587747000000|2020-04-24 16:50:00|10387.4|10385.4|10383.9|10381.9|10389.7|10387.7|10380.9|10378.9|212
1587747300000|2020-04-24 16:55:00|10384.2|10382.2|10384.9|10382.9|10386.7|10384.7|10382.2|10380.2|60
1587747600000|2020-04-24 17:00:00|10384.7|10382.7|10378.4|10376.4|10384.9|10382.9|10376.9|10374.9|165
1587747900000|2020-04-24 17:05:00|10378.7|10376.7|10376.7|10374.7|10380.4|10378.4|10375.4|10373.4|144
1587748200000|2020-04-24 17:10:00|10376.9|10374.9|10376.4|10374.4|10379.2|10377.2|10371.7|10369.7|128
1587748500000|2020-04-24 17:15:00|10376.2|10374.2|10379.7|10377.7|10380.9|10378.9|10372.7|10370.7|90
1587748800000|2020-04-24 17:20:00|10379.4|10377.4|10378.7|10376.7|10381.4|10379.4|10375.9|10373.9|61
1587749100000|2020-04-24 17:25:00|10378.4|10376.4|10387.4|10385.4|10387.7|10385.7|10377.4|10375.4|113
1587749400000|2020-04-24 17:30:00|10387.7|10385.7|10383.2|10381.2|10390.7|10388.7|10381.7|10379.7|84
1587749700000|2020-04-24 17:35:00|10383.4|10381.4|10394.9|10392.9|10395.4|10393.4|10381.9|10379.9|140
1587750000000|2020-04-24 17:40:00|10395.2|10393.2|10406.7|10404.7|10407.2|10405.2|10394.9|10392.9|253
1587750300000|2020-04-24 17:45:00|10406.4|10404.4|10402.9|10400.9|10407.4|10405.4|10401.7|10399.7|152
1587750600000|2020-04-24 17:50:00|10402.7|10400.7|10408.9|10406.9|10409.4|10407.4|10401.9|10399.9|115
1587750900000|2020-04-24 17:55:00|10409.2|10407.2|10423.7|10421.7|10424.7|10422.7|10403.7|10401.7|298
1587751200000|2020-04-24 18:00:00|10423.9|10421.9|10420.4|10418.4|10428.9|10426.9|10410.4|10408.4|273
1587751500000|2020-04-24 18:05:00|10419.9|10417.9|10428.7|10426.7|10432.7|10430.7|10418.7|10416.7|219
1587751800000|2020-04-24 18:10:00|10428.9|10426.9|10429.4|10427.4|10432.4|10430.4|10421.2|10419.2|229
1587752100000|2020-04-24 18:15:00|10429.2|10427.2|10430.9|10428.9|10433.9|10431.9|10424.9|10422.9|174
1587752400000|2020-04-24 18:20:00|10431.2|10429.2|10421.2|10419.2|10433.4|10431.4|10418.2|10416.2|208
1587752700000|2020-04-24 18:25:00|10420.9|10418.9|10421.4|10419.4|10422.2|10420.2|10416.7|10414.7|151
1587753000000|2020-04-24 18:30:00|10421.7|10419.7|10418.4|10416.4|10423.4|10421.4|10417.7|10415.7|107
1587753300000|2020-04-24 18:35:00|10418.2|10416.2|10429.7|10427.7|10431.4|10429.4|10417.9|10415.9|207
1587753600000|2020-04-24 18:40:00|10429.9|10427.9|10429.7|10427.7|10432.7|10430.7|10425.2|10423.2|162
1587753900000|2020-04-24 18:45:00|10429.4|10427.4|10443.4|10441.4|10445.9|10443.9|10429.4|10427.4|314
1587754200000|2020-04-24 18:50:00|10443.7|10441.7|10432.9|10430.9|10446.4|10444.4|10429.9|10427.9|205
1587754500000|2020-04-24 18:55:00|10432.7|10430.7|10433.9|10431.9|10437.4|10435.4|10430.9|10428.9|101
1587754800000|2020-04-24 19:00:00|10433.7|10431.7|10425.7|10423.7|10433.9|10431.9|10423.9|10421.9|131
1587755100000|2020-04-24 19:05:00|10425.4|10423.4|10443.4|10441.4|10445.7|10443.7|10425.2|10423.2|145
1587755400000|2020-04-24 19:10:00|10442.9|10440.9|10436.2|10434.2|10447.4|10445.4|10430.2|10428.2|181
1587755700000|2020-04-24 19:15:00|10436.9|10434.9|10436.7|10434.7|10439.9|10437.9|10429.7|10427.7|143
1587756000000|2020-04-24 19:20:00|10436.9|10434.9|10445.4|10443.4|10445.7|10443.7|10431.9|10429.9|113
1587756300000|2020-04-24 19:25:00|10445.7|10443.7|10450.2|10448.2|10452.4|10450.4|10441.4|10439.4|199
1587756600000|2020-04-24 19:30:00|10450.7|10448.7|10451.7|10449.7|10452.7|10450.7|10445.9|10443.9|144
1587756900000|2020-04-24 19:35:00|10451.4|10449.4|10456.2|10454.2|10457.9|10455.9|10448.7|10446.7|168
1587757200000|2020-04-24 19:40:00|10456.4|10454.4|10476.4|10474.4|10479.9|10477.9|10456.4|10454.4|343
1587757500000|2020-04-24 19:45:00|10475.7|10473.7|10475.7|10473.7|10479.7|10477.7|10469.2|10467.2|261
1587757800000|2020-04-24 19:50:00|10475.9|10473.9|10466.2|10464.2|10478.2|10476.2|10452.9|10450.9|469
1587758100000|2020-04-24 19:55:00|10465.9|10463.9|10472.7|10470.7|10474.7|10472.7|10447.7|10445.7|351
1587758400000|2020-04-24 20:00:00|10477|10472|10468.3|10463.3|10487.6|10482.6|10467.5|10462.5|12
1587758700000|2020-04-24 20:05:00|10469.2|10464.2|10476.9|10471.9|10481|10476|10466|10461|0
1587759000000|2020-04-24 20:10:00|10476.1|10471.1|10475.5|10470.5|10478.4|10473.4|10473|10468|0
1587759300000|2020-04-24 20:15:00|10482.1|10477.1|10482.9|10477.9|10483.3|10478.3|10481.2|10476.2|0
1587759600000|2020-04-24 20:20:00|10483|10478|10482.1|10477.1|10483|10478|10481.4|10476.4|0
1587759900000|2020-04-24 20:25:00|10481.9|10476.9|10480.1|10475.1|10481.9|10476.9|10478.7|10473.7|0
1587760200000|2020-04-24 20:30:00|10479.9|10474.9|10481.7|10476.7|10482.8|10477.8|10475.2|10470.2|0
1587760500000|2020-04-24 20:35:00|10481.5|10476.5|10482.8|10477.8|10484.5|10479.5|10479.3|10474.3|0
1587760800000|2020-04-24 20:40:00|10482.9|10477.9|10481.2|10476.2|10483.7|10478.7|10479.5|10474.5|0
1587761100000|2020-04-24 20:45:00|10480.3|10475.3|10481.2|10476.2|10482.1|10477.1|10479.5|10474.5|0
1587761400000|2020-04-24 20:50:00|10480.3|10475.3|10481.5|10476.5|10482.4|10477.4|10478.6|10473.6|0
1587761700000|2020-04-24 20:55:00|10480.7|10475.7|10480|10475|10484.5|10479.5|10478.1|10473.1|0
1587938400000|2020-04-26 22:00:00|10509.5|10504.5|10509.9|10504.9|10528.2|10523.2|10506.4|10501.4|0
1587938700000|2020-04-26 22:05:00|10510|10505|10463.2|10458.2|10510.8|10505.8|10459.9|10454.9|0
1587939000000|2020-04-26 22:10:00|10461.5|10456.5|10474.2|10469.2|10474.4|10469.4|10455.1|10450.1|0
1587939300000|2020-04-26 22:15:00|10473.3|10468.3|10463|10458|10473.3|10468.3|10459.3|10454.3|0
1587939600000|2020-04-26 22:20:00|10462.5|10457.5|10463|10458|10464.2|10459.2|10460.5|10455.5|0
1587939900000|2020-04-26 22:25:00|10463.8|10458.8|10455.4|10450.4|10464.7|10459.7|10448.4|10443.4|0
1587940200000|2020-04-26 22:30:00|10455.8|10450.8|10443.1|10438.1|10457.4|10452.4|10435.7|10430.7|0
1587940500000|2020-04-26 22:35:00|10442.3|10437.3|10435.9|10430.9|10444.8|10439.8|10428.8|10423.8|0
1587940800000|2020-04-26 22:40:00|10436.4|10431.4|10438.8|10433.8|10444.2|10439.2|10436.3|10431.3|0
1587941100000|2020-04-26 22:45:00|10438.3|10433.3|10443.9|10438.9|10446.6|10441.6|10437.9|10432.9|0
1587941400000|2020-04-26 22:50:00|10444.3|10439.3|10442.2|10437.2|10454.5|10449.5|10438.7|10433.7|0
1587941700000|2020-04-26 22:55:00|10442.6|10437.6|10436.2|10431.2|10444.7|10439.7|10432.2|10427.2|0
1587942000000|2020-04-26 23:00:00|10438.7|10433.7|10450.4|10445.4|10451.2|10446.2|10438.3|10433.3|0
1587942300000|2020-04-26 23:05:00|10450.8|10445.8|10445.3|10440.3|10454.6|10449.6|10442.8|10437.8|0
1587942600000|2020-04-26 23:10:00|10445.7|10440.7|10453.1|10448.1|10455.3|10450.3|10445.3|10440.3|0
1587942900000|2020-04-26 23:15:00|10452.6|10447.6|10445.2|10440.2|10454.8|10449.8|10444.4|10439.4|0
1587943200000|2020-04-26 23:20:00|10444.3|10439.3|10461.3|10456.3|10461.7|10456.7|10443.5|10438.5|0
1587943500000|2020-04-26 23:25:00|10460.9|10455.9|10465|10460|10467.7|10462.7|10460.5|10455.5|0
1587943800000|2020-04-26 23:30:00|10464.2|10459.2|10459.2|10454.2|10470|10465|10457.4|10452.4|0
1587944100000|2020-04-26 23:35:00|10460|10455|10448.3|10443.3|10462.5|10457.5|10446.9|10441.9|0
1587944400000|2020-04-26 23:40:00|10449.1|10444.1|10449.9|10444.9|10450.8|10445.8|10442.8|10437.8|0
1587944700000|2020-04-26 23:45:00|10449.5|10444.5|10447.9|10442.9|10455.8|10450.8|10443.3|10438.3|0
1587945000000|2020-04-26 23:50:00|10447.5|10442.5|10446.6|10441.6|10452.5|10447.5|10443.3|10438.3|0
1587945300000|2020-04-26 23:55:00|10447.5|10442.5|10450|10445|10451.7|10446.7|10445.8|10440.8|0
1587945600000|2020-04-27 00:00:00|10451.7|10446.7|10441.9|10436.9|10452.5|10447.5|10434.2|10429.2|0
1587945900000|2020-04-27 00:05:00|10442.3|10437.3|10454.7|10449.7|10457.6|10452.6|10440.7|10435.7|0
1587946200000|2020-04-27 00:10:00|10455.6|10450.6|10442.4|10437.4|10459.7|10454.7|10439.9|10434.9|0
1587946500000|2020-04-27 00:15:00|10441.6|10436.6|10450.2|10446.2|10459.2|10455.2|10429.4|10425.4|132
1587946800000|2020-04-27 00:20:00|10450.4|10446.4|10437.9|10433.9|10452.4|10448.4|10434.7|10430.7|42
1587947100000|2020-04-27 00:25:00|10438.2|10434.2|10450.7|10446.7|10452.2|10448.2|10438.2|10434.2|18
1587947400000|2020-04-27 00:30:00|10449.4|10445.4|10450.2|10446.2|10452.4|10448.4|10442.9|10438.9|5
1587947700000|2020-04-27 00:35:00|10450.4|10446.4|10438.2|10434.2|10452.7|10448.7|10438.2|10434.2|13
1587948000000|2020-04-27 00:40:00|10437.9|10433.9|10436.4|10432.4|10443.2|10439.2|10433.7|10429.7|11
1587948300000|2020-04-27 00:45:00|10436.9|10432.9|10456.9|10452.9|10457.7|10453.7|10436.4|10432.4|18
1587948600000|2020-04-27 00:50:00|10456.7|10452.7|10458.4|10454.4|10462.9|10458.9|10452.2|10448.2|14
1587948900000|2020-04-27 00:55:00|10458.2|10454.2|10479.2|10475.2|10480.9|10476.9|10458.2|10454.2|57
1587949200000|2020-04-27 01:00:00|10479.4|10475.4|10470.4|10466.4|10483.9|10479.9|10470.4|10466.4|11
1587949500000|2020-04-27 01:05:00|10470.7|10466.7|10462.4|10458.4|10471.4|10467.4|10461.2|10457.2|5
1587949800000|2020-04-27 01:10:00|10462.2|10458.2|10467.7|10463.7|10467.7|10463.7|10460.9|10456.9|9
1587950100000|2020-04-27 01:15:00|10469.7|10465.7|10475.4|10471.4|10487.4|10483.4|10469.7|10465.7|25
1587950400000|2020-04-27 01:20:00|10475.2|10471.2|10483.7|10479.7|10486.7|10482.7|10475.2|10471.2|8
1587950700000|2020-04-27 01:25:00|10482.2|10478.2|10490.7|10486.7|10490.7|10486.7|10478.7|10474.7|17
1587951000000|2020-04-27 01:30:00|10490.4|10486.4|10498.9|10494.9|10503.4|10499.4|10488.4|10484.4|28
1587951300000|2020-04-27 01:35:00|10499.2|10495.2|10506.4|10502.4|10512.2|10508.2|10495.9|10491.9|25
1587951600000|2020-04-27 01:40:00|10506.2|10502.2|10502.4|10498.4|10506.2|10502.2|10496.4|10492.4|24
1587951900000|2020-04-27 01:45:00|10502.7|10498.7|10522.4|10518.4|10529.4|10525.4|10502.7|10498.7|68
1587952200000|2020-04-27 01:50:00|10522.7|10518.7|10516.9|10512.9|10524.9|10520.9|10516.7|10512.7|13
1587952500000|2020-04-27 01:55:00|10518.7|10514.7|10520.9|10516.9|10529.7|10525.7|10518.7|10514.7|16
1587952800000|2020-04-27 02:00:00|10521.7|10517.7|10520.4|10516.4|10523.9|10519.9|10520.2|10516.2|6
1587953100000|2020-04-27 02:05:00|10520.7|10516.7|10538.4|10534.4|10538.4|10534.4|10520.2|10516.2|25
1587953400000|2020-04-27 02:10:00|10537.4|10533.4|10541.7|10537.7|10542.2|10538.2|10532.2|10528.2|23
1587953700000|2020-04-27 02:15:00|10541.4|10537.4|10539.4|10535.4|10544.4|10540.4|10533.9|10529.9|14
1587954000000|2020-04-27 02:20:00|10541.9|10537.9|10542.7|10538.7|10543.9|10539.9|10538.9|10534.9|10
1587954300000|2020-04-27 02:25:00|10542.9|10538.9|10539.4|10535.4|10543.2|10539.2|10535.2|10531.2|11
1587954600000|2020-04-27 02:30:00|10538.7|10534.7|10539.9|10535.9|10543.7|10539.7|10533.7|10529.7|9
1587954900000|2020-04-27 02:35:00|10539.7|10535.7|10548.2|10544.2|10554.7|10550.7|10539.7|10535.7|40
1587955200000|2020-04-27 02:40:00|10547.7|10543.7|10548.9|10544.9|10552.7|10548.7|10545.4|10541.4|19
1587955500000|2020-04-27 02:45:00|10549.2|10545.2|10542.2|10538.2|10549.2|10545.2|10536.4|10532.4|15
1587955800000|2020-04-27 02:50:00|10541.9|10537.9|10536.7|10532.7|10542.4|10538.4|10532.7|10528.7|12
1587956100000|2020-04-27 02:55:00|10536.9|10532.9|10534.9|10530.9|10537.9|10533.9|10531.2|10527.2|8
1587956400000|2020-04-27 03:00:00|10535.2|10531.2|10556.2|10552.2|10557.7|10553.7|10534.4|10530.4|28
1587956700000|2020-04-27 03:05:00|10556.4|10552.4|10564.9|10560.9|10564.9|10560.9|10548.2|10544.2|22
1587957000000|2020-04-27 03:10:00|10564.7|10560.7|10553.2|10549.2|10564.9|10560.9|10553.2|10549.2|5
1587957300000|2020-04-27 03:15:00|10553.4|10549.4|10549.7|10545.7|10562.9|10558.9|10549.7|10545.7|16
1587957600000|2020-04-27 03:20:00|10550.2|10546.2|10549.7|10545.7|10553.2|10549.2|10548.2|10544.2|10
1587957900000|2020-04-27 03:25:00|10551.4|10547.4|10557.4|10553.4|10557.4|10553.4|10551.4|10547.4|10
1587958200000|2020-04-27 03:30:00|10557.2|10553.2|10559.9|10555.9|10565.2|10561.2|10556.7|10552.7|17
1587958500000|2020-04-27 03:35:00|10559.2|10555.2|10546.7|10542.7|10559.2|10555.2|10545.2|10541.2|15
1587958800000|2020-04-27 03:40:00|10546.9|10542.9|10554.9|10550.9|10555.2|10551.2|10546.9|10542.9|5
1587959100000|2020-04-27 03:45:00|10555.2|10551.2|10551.7|10547.7|10558.2|10554.2|10549.4|10545.4|1
1587959400000|2020-04-27 03:50:00|10551.4|10547.4|10551.4|10547.4|10551.7|10547.7|10543.9|10539.9|9
1587959700000|2020-04-27 03:55:00|10550.7|10546.7|10565.7|10561.7|10565.7|10561.7|10550.7|10546.7|16
1587960000000|2020-04-27 04:00:00|10565.2|10561.2|10570.9|10566.9|10577.9|10573.9|10564.9|10560.9|36
1587960300000|2020-04-27 04:05:00|10569.9|10565.9|10571.2|10567.2|10571.2|10567.2|10567.7|10563.7|5
1587960600000|2020-04-27 04:10:00|10571.4|10567.4|10569.9|10565.9|10571.7|10567.7|10567.4|10563.4|7
1587960900000|2020-04-27 04:15:00|10570.2|10566.2|10565.7|10561.7|10570.4|10566.4|10565.7|10561.7|5
1587961200000|2020-04-27 04:20:00|10566.4|10562.4|10568.4|10564.4|10568.4|10564.4|10564.2|10560.2|5
1587961500000|2020-04-27 04:25:00|10568.2|10564.2|10571.7|10567.7|10571.7|10567.7|10564.2|10560.2|4
1587961800000|2020-04-27 04:30:00|10571.4|10567.4|10588.7|10584.7|10592.9|10588.9|10568.4|10564.4|55
1587962100000|2020-04-27 04:35:00|10588.9|10584.9|10589.7|10585.7|10596.7|10592.7|10587.7|10583.7|33
1587962400000|2020-04-27 04:40:00|10589.2|10585.2|10593.2|10589.2|10601.2|10597.2|10589.2|10585.2|30
1587962700000|2020-04-27 04:45:00|10593.9|10589.9|10609.4|10605.4|10615.7|10611.7|10593.9|10589.9|66
1587963000000|2020-04-27 04:50:00|10609.7|10605.7|10603.9|10599.9|10612.4|10608.4|10603.7|10599.7|17
1587963300000|2020-04-27 04:55:00|10604.2|10600.2|10606.2|10602.2|10608.9|10604.9|10603.7|10599.7|8
1587963600000|2020-04-27 05:00:00|10606.4|10602.4|10608.7|10604.7|10617.9|10613.9|10605.4|10601.4|12
1587963900000|2020-04-27 05:05:00|10608.2|10604.2|10602.7|10598.7|10608.7|10604.7|10598.2|10594.2|23
1587964200000|2020-04-27 05:10:00|10602.4|10598.4|10599.2|10595.2|10606.2|10602.2|10599.2|10595.2|12
1587964500000|2020-04-27 05:15:00|10598.9|10594.9|10594.4|10590.4|10598.9|10594.9|10591.2|10587.2|19
1587964800000|2020-04-27 05:20:00|10593.4|10589.4|10596.7|10592.7|10596.7|10592.7|10585.7|10581.7|24
1587965100000|2020-04-27 05:25:00|10595.4|10591.4|10612.7|10608.7|10614.7|10610.7|10593.9|10589.9|30
1587965400000|2020-04-27 05:30:00|10612.2|10608.2|10603.9|10599.9|10612.2|10608.2|10600.4|10596.4|11
1587965700000|2020-04-27 05:35:00|10603.4|10599.4|10601.4|10597.4|10612.9|10608.9|10600.9|10596.9|56
1587966000000|2020-04-27 05:40:00|10601.9|10597.9|10615.2|10611.2|10615.9|10611.9|10589.7|10585.7|227
1587966300000|2020-04-27 05:45:00|10614.9|10610.9|10637.7|10633.7|10638.4|10634.4|10614.9|10610.9|178
1587966600000|2020-04-27 05:50:00|10637.4|10633.4|10618.4|10614.4|10637.4|10633.4|10617.4|10613.4|80
1587966900000|2020-04-27 05:55:00|10618.2|10614.2|10605.7|10601.7|10621.2|10617.2|10604.4|10600.4|131
1587967200000|2020-04-27 06:00:00|10604.7|10602.7|10581.4|10579.4|10610.2|10608.2|10574.2|10572.2|502
1587967500000|2020-04-27 06:05:00|10583.7|10581.7|10576.4|10574.4|10599.2|10597.2|10574.4|10572.4|416
1587967800000|2020-04-27 06:10:00|10576.2|10574.2|10573.9|10571.9|10589.4|10587.4|10564.4|10562.4|377
1587968100000|2020-04-27 06:15:00|10573.7|10571.7|10584.7|10582.7|10584.7|10582.7|10563.9|10561.9|289
1587968400000|2020-04-27 06:20:00|10583.7|10581.7|10575.7|10573.7|10588.2|10586.2|10573.7|10571.7|198
1587968700000|2020-04-27 06:25:00|10575.9|10573.9|10557.7|10555.7|10582.7|10580.7|10557.7|10555.7|378
1587969000000|2020-04-27 06:30:00|10557.9|10555.9|10570.9|10568.9|10575.2|10573.2|10556.2|10554.2|306
1587969300000|2020-04-27 06:35:00|10570.7|10568.7|10562.7|10560.7|10572.9|10570.9|10559.9|10557.9|199
1587969600000|2020-04-27 06:40:00|10562.9|10560.9|10568.7|10566.7|10569.4|10567.4|10554.9|10552.9|258
1587969900000|2020-04-27 06:45:00|10568.9|10566.9|10560.7|10558.7|10572.7|10570.7|10559.4|10557.4|255
1587970200000|2020-04-27 06:50:00|10560.9|10558.9|10555.7|10553.7|10566.9|10564.9|10552.7|10550.7|271
1587970500000|2020-04-27 06:55:00|10555.9|10553.9|10566.9|10564.9|10570.7|10568.7|10552.2|10550.2|445
1587970800000|2020-04-27 07:00:00|10566.5|10565.3|10566.8|10565.6|10578.8|10577.6|10552.3|10551.1|1712
1587971100000|2020-04-27 07:05:00|10563.8|10562.6|10565.3|10564.1|10581.8|10580.6|10552.8|10551.6|1187
1587971400000|2020-04-27 07:10:00|10565.5|10564.3|10582.8|10581.6|10585.5|10584.3|10563.3|10562.1|950
1587971700000|2020-04-27 07:15:00|10583.5|10582.3|10560.8|10559.6|10588.8|10587.6|10554.3|10553.1|1009
1587972000000|2020-04-27 07:20:00|10561|10559.8|10577.5|10576.3|10578.5|10577.3|10558.8|10557.6|714
1587972300000|2020-04-27 07:25:00|10577.8|10576.6|10573|10571.8|10585.8|10584.6|10565.8|10564.6|813
1587972600000|2020-04-27 07:30:00|10572.8|10571.6|10594.5|10593.3|10595.8|10594.6|10570.3|10569.1|707
1587972900000|2020-04-27 07:35:00|10594.3|10593.1|10594.8|10593.6|10599.3|10598.1|10589.8|10588.6|537
1587973200000|2020-04-27 07:40:00|10595|10593.8|10596.2|10595|10603.5|10602.3|10591.5|10590.3|427
1587973500000|2020-04-27 07:45:00|10597|10595.8|10612.7|10611.5|10612.7|10611.5|10596.7|10595.5|629
1587973800000|2020-04-27 07:50:00|10615|10613.8|10597.2|10596|10615.5|10614.3|10596.5|10595.3|613
1587974100000|2020-04-27 07:55:00|10597|10595.8|10601.2|10600|10603|10601.8|10592.7|10591.5|523
1587974400000|2020-04-27 08:00:00|10601|10599.8|10587.5|10586.3|10603.5|10602.3|10579.5|10578.3|675
1587974700000|2020-04-27 08:05:00|10587.2|10586|10575.2|10574|10592.7|10591.5|10573.2|10572|745
1587975000000|2020-04-27 08:10:00|10575|10573.8|10561.2|10560|10582.7|10581.5|10559.7|10558.5|871
1587975300000|2020-04-27 08:15:00|10561.5|10560.3|10539|10537.8|10561.7|10560.5|10522.5|10521.3|1551
1587975600000|2020-04-27 08:20:00|10537.5|10536.3|10553|10551.8|10557.7|10556.5|10530.7|10529.5|787
1587975900000|2020-04-27 08:25:00|10552.7|10551.5|10542.2|10541|10554|10552.8|10539.2|10538|699
1587976200000|2020-04-27 08:30:00|10542|10540.8|10545.2|10544|10545.7|10544.5|10533.2|10532|604
1587976500000|2020-04-27 08:35:00|10544.7|10543.5|10547.7|10546.5|10555.2|10554|10542|10540.8|436
1587976800000|2020-04-27 08:40:00|10548.5|10547.3|10549|10547.8|10561.7|10560.5|10548.2|10547|515
1587977100000|2020-04-27 08:45:00|10549.2|10548|10560.7|10559.5|10562|10560.8|10547|10545.8|320
1587977400000|2020-04-27 08:50:00|10561.7|10560.5|10565|10563.8|10565|10563.8|10554.7|10553.5|424
1587977700000|2020-04-27 08:55:00|10564.7|10563.5|10567|10565.8|10569.7|10568.5|10562.5|10561.3|391
1587978000000|2020-04-27 09:00:00|10566.7|10565.5|10550.7|10549.5|10568.7|10567.5|10545|10543.8|475
1587978300000|2020-04-27 09:05:00|10551|10549.8|10552.2|10551|10558.7|10557.5|10549|10547.8|352
1587978600000|2020-04-27 09:10:00|10552|10550.8|10560.5|10559.3|10571.2|10570|10551.7|10550.5|467
1587978900000|2020-04-27 09:15:00|10560.7|10559.5|10574.2|10573|10577.5|10576.3|10560|10558.8|420
1587979200000|2020-04-27 09:20:00|10574.5|10573.3|10584.7|10583.5|10585.7|10584.5|10571.7|10570.5|531
1587979500000|2020-04-27 09:25:00|10585|10583.8|10587.2|10586|10587.7|10586.5|10578.5|10577.3|377
1587979800000|2020-04-27 09:30:00|10587.5|10586.3|10585.7|10584.5|10588.2|10587|10584.2|10583|351
1587980100000|2020-04-27 09:35:00|10585.5|10584.3|10576.7|10575.5|10588|10586.8|10576|10574.8|371
1587980400000|2020-04-27 09:40:00|10576.5|10575.3|10579.7|10578.5|10587|10585.8|10574.2|10573|377
1587980700000|2020-04-27 09:45:00|10580|10578.8|10583.5|10582.3|10584.7|10583.5|10575.2|10574|313
1587981000000|2020-04-27 09:50:00|10583.7|10582.5|10592.5|10591.3|10594.7|10593.5|10582.7|10581.5|502
1587981300000|2020-04-27 09:55:00|10592.7|10591.5|10601.2|10600|10604|10602.8|10590.5|10589.3|438
1587981600000|2020-04-27 10:00:00|10599.7|10598.5|10584|10582.8|10600.5|10599.3|10579.7|10578.5|513
1587981900000|2020-04-27 10:05:00|10584.2|10583|10585.2|10584|10586.5|10585.3|10580.2|10579|265
1587982200000|2020-04-27 10:10:00|10585.5|10584.3|10595.2|10594|10595.7|10594.5|10584|10582.8|353
1587982500000|2020-04-27 10:15:00|10594.7|10593.5|10601|10599.8|10602.5|10601.3|10594.7|10593.5|345
1587982800000|2020-04-27 10:20:00|10601.2|10600|10592.5|10591.3|10601.5|10600.3|10589.5|10588.3|330
1587983100000|2020-04-27 10:25:00|10592.7|10591.5|10596.7|10595.5|10597.7|10596.5|10591.7|10590.5|244
1587983400000|2020-04-27 10:30:00|10596.5|10595.3|10585.5|10584.3|10597.2|10596|10583.7|10582.5|287
1587983700000|2020-04-27 10:35:00|10585.7|10584.5|10587.2|10586|10590.2|10589|10580.7|10579.5|352
1587984000000|2020-04-27 10:40:00|10587.7|10586.5|10584|10582.8|10588.5|10587.3|10580.5|10579.3|179
1587984300000|2020-04-27 10:45:00|10584.2|10583|10578.7|10577.5|10587.2|10586|10577.5|10576.3|190
1587984600000|2020-04-27 10:50:00|10579|10577.8|10582.7|10581.5|10583.7|10582.5|10576|10574.8|249
1587984900000|2020-04-27 10:55:00|10583|10581.8|10582|10580.8|10584.7|10583.5|10580|10578.8|178
1587985200000|2020-04-27 11:00:00|10582.2|10581|10579.2|10578|10583|10581.8|10577|10575.8|251
1587985500000|2020-04-27 11:05:00|10578.7|10577.5|10578.7|10577.5|10580.5|10579.3|10574.2|10573|237
1587985800000|2020-04-27 11:10:00|10579|10577.8|10583.2|10582|10583.7|10582.5|10577|10575.8|176
1587986100000|2020-04-27 11:15:00|10583|10581.8|10583.2|10582|10583.7|10582.5|10578.7|10577.5|248
1587986400000|2020-04-27 11:20:00|10583.5|10582.3|10592.7|10591.5|10593|10591.8|10582.2|10581|186
1587986700000|2020-04-27 11:25:00|10593|10591.8|10596.2|10595|10596.7|10595.5|10590.7|10589.5|281
1587987000000|2020-04-27 11:30:00|10596.5|10595.3|10593.2|10592|10601.5|10600.3|10593.2|10592|406
1587987300000|2020-04-27 11:35:00|10593.7|10592.5|10599.5|10598.3|10599.5|10598.3|10593.7|10592.5|153
1587987600000|2020-04-27 11:40:00|10599.1|10597.9|10608.8|10607.6|10609.3|10608.1|10597.6|10596.4|392
1587987900000|2020-04-27 11:45:00|10609.1|10607.9|10607.3|10606.1|10613.6|10612.4|10606.8|10605.6|333
1587988200000|2020-04-27 11:50:00|10607.1|10605.9|10617.8|10616.6|10620.3|10619.1|10604.8|10603.6|671
1587988500000|2020-04-27 11:55:00|10618.1|10616.9|10614.3|10613.1|10628.3|10627.1|10613.6|10612.4|709
1587988800000|2020-04-27 12:00:00|10615.3|10614.1|10608.1|10606.9|10617.8|10616.6|10606.1|10604.9|471
1587989100000|2020-04-27 12:05:00|10608.3|10607.1|10615.8|10614.6|10616.6|10615.4|10606.8|10605.6|293
1587989400000|2020-04-27 12:10:00|10616.3|10615.1|10616.8|10615.6|10619.6|10618.4|10612.6|10611.4|346
1587989700000|2020-04-27 12:15:00|10616.6|10615.4|10627.8|10626.6|10632.6|10631.4|10614.3|10613.1|576
1587990000000|2020-04-27 12:20:00|10628.1|10626.9|10623.6|10622.4|10631.3|10630.1|10623.6|10622.4|370
1587990300000|2020-04-27 12:25:00|10623.8|10622.6|10599.6|10598.4|10624.8|10623.6|10596.8|10595.6|695
1587990600000|2020-04-27 12:30:00|10599.3|10598.1|10591.6|10590.4|10614.3|10613.1|10589.6|10588.4|980
1587990900000|2020-04-27 12:35:00|10591.3|10590.1|10593.1|10591.9|10595.1|10593.9|10581.1|10579.9|830
1587991200000|2020-04-27 12:40:00|10593.3|10592.1|10603.1|10601.9|10603.3|10602.1|10592.6|10591.4|428
1587991500000|2020-04-27 12:45:00|10603.3|10602.1|10611.6|10610.4|10614.3|10613.1|10602.6|10601.4|415
1587991800000|2020-04-27 12:50:00|10611.3|10610.1|10596.6|10595.4|10621.6|10620.4|10595.6|10594.4|829
1587992100000|2020-04-27 12:55:00|10596.3|10595.1|10590.3|10589.1|10600.1|10598.9|10585.3|10584.1|430
1587992400000|2020-04-27 13:00:00|10590.6|10589.4|10605.6|10604.4|10608.8|10607.6|10590.6|10589.4|471
1587992700000|2020-04-27 13:05:00|10605.8|10604.6|10593.8|10592.6|10606.8|10605.6|10593.1|10591.9|376
1587993000000|2020-04-27 13:10:00|10593.6|10592.4|10591.6|10590.4|10597.6|10596.4|10587.8|10586.6|422
1587993300000|2020-04-27 13:15:00|10591.8|10590.6|10586.3|10585.1|10598.6|10597.4|10584.1|10582.9|623
1587993600000|2020-04-27 13:20:00|10586.6|10585.4|10572.3|10571.1|10591.1|10589.9|10563.6|10562.4|673
1587993900000|2020-04-27 13:25:00|10572.6|10571.4|10558.3|10557.1|10576.6|10575.4|10557.1|10555.9|680
1587994200000|2020-04-27 13:30:00|10558.8|10557.6|10563.3|10562.1|10569.6|10568.4|10542.8|10541.6|1381
1587994500000|2020-04-27 13:35:00|10563.1|10561.9|10576.8|10575.6|10580.3|10579.1|10558.6|10557.4|913
1587994800000|2020-04-27 13:40:00|10577.1|10575.9|10551.8|10550.6|10579.3|10578.1|10548.8|10547.6|722
1587995100000|2020-04-27 13:45:00|10552.3|10551.1|10566.1|10564.9|10566.3|10565.1|10546.3|10545.1|546
1587995400000|2020-04-27 13:50:00|10566.3|10565.1|10566.8|10565.6|10574.6|10573.4|10557.3|10556.1|579
1587995700000|2020-04-27 13:55:00|10566.3|10565.1|10566.8|10565.6|10577.8|10576.6|10559.8|10558.6|552
1587996000000|2020-04-27 14:00:00|10567.1|10565.9|10561.3|10560.1|10576.6|10575.4|10561.3|10560.1|711
1587996300000|2020-04-27 14:05:00|10561.1|10559.9|10553.6|10552.4|10562.8|10561.6|10547.8|10546.6|720
1587996600000|2020-04-27 14:10:00|10553|10551.8|10576.5|10575.3|10579.7|10578.5|10551.2|10550|680
1587996900000|2020-04-27 14:15:00|10576.7|10575.5|10585.2|10584|10585.5|10584.3|10569.2|10568|954
1587997200000|2020-04-27 14:20:00|10585.5|10584.3|10588|10586.8|10595.7|10594.5|10580|10578.8|741
1587997500000|2020-04-27 14:25:00|10587.7|10586.5|10590.5|10589.3|10592.5|10591.3|10580.7|10579.5|477
1587997800000|2020-04-27 14:30:00|10590.7|10589.5|10589.7|10588.5|10596.2|10595|10585.5|10584.3|548
1587998100000|2020-04-27 14:35:00|10590|10588.8|10582.5|10581.3|10590|10588.8|10577.7|10576.5|499
1587998400000|2020-04-27 14:40:00|10582.7|10581.5|10599.2|10598|10601.2|10600|10581.7|10580.5|473
1587998700000|2020-04-27 14:45:00|10599.7|10598.5|10603.7|10602.5|10604.7|10603.5|10590.2|10589|597
1587999000000|2020-04-27 14:50:00|10604|10602.8|10607|10605.8|10609.2|10608|10596.5|10595.3|558
1587999300000|2020-04-27 14:55:00|10607.2|10606|10597.7|10596.5|10607.2|10606|10596|10594.8|509
1587999600000|2020-04-27 15:00:00|10599.2|10598|10607.7|10606.5|10614|10612.8|10590.7|10589.5|695
1587999900000|2020-04-27 15:05:00|10608|10606.8|10613.2|10612|10613.7|10612.5|10599.2|10598|472
1588000200000|2020-04-27 15:10:00|10613|10611.8|10612.7|10611.5|10617|10615.8|10608.5|10607.3|501
1588000500000|2020-04-27 15:15:00|10613|10611.8|10617.7|10616.5|10618.2|10617|10604.2|10603|483
1588000800000|2020-04-27 15:20:00|10618|10616.8|10619.5|10618.3|10621.7|10620.5|10610.2|10609|568
1588001100000|2020-04-27 15:25:00|10619.7|10618.5|10637.2|10636|10641.7|10640.5|10619.7|10618.5|1873
1588001400000|2020-04-27 15:30:00|10636.2|10635|10654.9|10652.9|10661.9|10659.9|10629.1|10627.1|3045
1588001700000|2020-04-27 15:35:00|10656.9|10654.9|10659.1|10657.1|10664.6|10662.6|10651.1|10649.1|1341
1588002000000|2020-04-27 15:40:00|10659.4|10657.4|10665.6|10663.6|10667.9|10665.9|10656.9|10654.9|589
1588002300000|2020-04-27 15:45:00|10665.4|10663.4|10661.1|10659.1|10666.4|10664.4|10658.9|10656.9|331
1588002600000|2020-04-27 15:50:00|10660.9|10658.9|10654.6|10652.6|10663.9|10661.9|10653.1|10651.1|397
1588002900000|2020-04-27 15:55:00|10654.9|10652.9|10656.1|10654.1|10660.1|10658.1|10654.1|10652.1|297
1588003200000|2020-04-27 16:00:00|10655.9|10653.9|10642.6|10640.6|10657.6|10655.6|10642.1|10640.1|377
1588003500000|2020-04-27 16:05:00|10642.9|10640.9|10646.1|10644.1|10648.6|10646.6|10641.4|10639.4|293
1588003800000|2020-04-27 16:10:00|10645.4|10643.4|10648.6|10646.6|10649.6|10647.6|10644.1|10642.1|523
1588004100000|2020-04-27 16:15:00|10648.4|10646.4|10649.6|10647.6|10652.9|10650.9|10646.6|10644.6|195
1588004400000|2020-04-27 16:20:00|10649.4|10647.4|10649.1|10647.1|10650.6|10648.6|10644.9|10642.9|216
1588004700000|2020-04-27 16:25:00|10648.9|10646.9|10647.1|10645.1|10649.9|10647.9|10639.6|10637.6|227
1588005000000|2020-04-27 16:30:00|10647.4|10645.4|10652.6|10650.6|10653.9|10651.9|10647.1|10645.1|170
1588005300000|2020-04-27 16:35:00|10652.9|10650.9|10647.4|10645.4|10656.6|10654.6|10646.6|10644.6|215
1588005600000|2020-04-27 16:40:00|10647.1|10645.1|10647.1|10645.1|10648.6|10646.6|10644.4|10642.4|147
1588005900000|2020-04-27 16:45:00|10647.4|10645.4|10646.6|10644.6|10647.6|10645.6|10640.1|10638.1|164
1588006200000|2020-04-27 16:50:00|10647.1|10645.1|10644.6|10642.6|10650.9|10648.9|10643.4|10641.4|115
1588006500000|2020-04-27 16:55:00|10644.4|10642.4|10648.6|10646.6|10651.1|10649.1|10644.1|10642.1|92
1588006800000|2020-04-27 17:00:00|10648.4|10646.4|10642.1|10640.1|10648.4|10646.4|10636.9|10634.9|148
1588007100000|2020-04-27 17:05:00|10641.9|10639.9|10646.1|10644.1|10647.1|10645.1|10641.9|10639.9|76
1588007400000|2020-04-27 17:10:00|10646.4|10644.4|10644.6|10642.6|10648.1|10646.1|10641.4|10639.4|90
1588007700000|2020-04-27 17:15:00|10644.4|10642.4|10636.9|10634.9|10647.1|10645.1|10635.6|10633.6|185
1588008000000|2020-04-27 17:20:00|10637.1|10635.1|10634.4|10632.4|10639.9|10637.9|10633.9|10631.9|123
1588008300000|2020-04-27 17:25:00|10634.1|10632.1|10639.1|10637.1|10642.1|10640.1|10633.1|10631.1|148
1588008600000|2020-04-27 17:30:00|10638.9|10636.9|10638.1|10636.1|10640.9|10638.9|10635.9|10633.9|126
1588008900000|2020-04-27 17:35:00|10637.9|10635.9|10647.4|10645.4|10647.9|10645.9|10633.1|10631.1|226
1588009200000|2020-04-27 17:40:00|10647.1|10645.1|10639.4|10637.4|10649.4|10647.4|10638.9|10636.9|130
1588009500000|2020-04-27 17:45:00|10639.1|10637.1|10638.9|10636.9|10642.1|10640.1|10635.9|10633.9|131
1588009800000|2020-04-27 17:50:00|10638.6|10636.6|10644.1|10642.1|10644.4|10642.4|10638.1|10636.1|55
1588010100000|2020-04-27 17:55:00|10643.9|10641.9|10644.4|10642.4|10648.1|10646.1|10642.9|10640.9|131
1588010400000|2020-04-27 18:00:00|10644.6|10642.6|10649.6|10647.6|10652.1|10650.1|10644.6|10642.6|115
1588010700000|2020-04-27 18:05:00|10649.4|10647.4|10650.9|10648.9|10651.9|10649.9|10647.4|10645.4|78
1588011000000|2020-04-27 18:10:00|10651.4|10649.4|10651.4|10649.4|10654.4|10652.4|10650.4|10648.4|86
1588011300000|2020-04-27 18:15:00|10651.6|10649.6|10661.6|10659.6|10662.1|10660.1|10651.6|10649.6|305
1588011600000|2020-04-27 18:20:00|10661.9|10659.9|10661.1|10659.1|10664.9|10662.9|10659.9|10657.9|190
1588011900000|2020-04-27 18:25:00|10660.9|10658.9|10660.1|10658.1|10663.6|10661.6|10659.1|10657.1|58
1588012200000|2020-04-27 18:30:00|10659.9|10657.9|10668.6|10666.6|10671.9|10669.9|10658.1|10656.1|137
1588012500000|2020-04-27 18:35:00|10668.9|10666.9|10671.1|10669.1|10671.9|10669.9|10666.1|10664.1|113
1588012800000|2020-04-27 18:40:00|10671.4|10669.4|10682.1|10680.1|10684.6|10682.6|10671.4|10669.4|270
1588013100000|2020-04-27 18:45:00|10681.9|10679.9|10699.1|10697.1|10699.6|10697.6|10681.6|10679.6|288
1588013400000|2020-04-27 18:50:00|10699.4|10697.4|10696.9|10694.9|10702.6|10700.6|10694.6|10692.6|303
1588013700000|2020-04-27 18:55:00|10697.1|10695.1|10696.1|10694.1|10701.1|10699.1|10692.6|10690.6|198
1588014000000|2020-04-27 19:00:00|10695.9|10693.9|10704.1|10702.1|10705.9|10703.9|10695.1|10693.1|173
1588014300000|2020-04-27 19:05:00|10703.9|10701.9|10693.1|10691.1|10706.1|10704.1|10692.9|10690.9|132
1588014600000|2020-04-27 19:10:00|10692.9|10690.9|10698.1|10696.1|10700.1|10698.1|10692.6|10690.6|133
1588014900000|2020-04-27 19:15:00|10697.9|10695.9|10697.6|10695.6|10699.4|10697.4|10694.1|10692.1|114
1588015200000|2020-04-27 19:20:00|10697.4|10695.4|10699.4|10697.4|10702.9|10700.9|10697.1|10695.1|111
1588015500000|2020-04-27 19:25:00|10699.6|10697.6|10693.1|10691.1|10700.6|10698.6|10690.9|10688.9|122
1588015800000|2020-04-27 19:30:00|10693.4|10691.4|10700.9|10698.9|10701.1|10699.1|10693.4|10691.4|137
1588016100000|2020-04-27 19:35:00|10701.1|10699.1|10711.1|10709.1|10715.4|10713.4|10700.6|10698.6|223
1588016400000|2020-04-27 19:40:00|10711.4|10709.4|10723.4|10721.4|10725.4|10723.4|10711.4|10709.4|326
1588016700000|2020-04-27 19:45:00|10723.6|10721.6|10716.6|10714.6|10724.4|10722.4|10712.9|10710.9|230
1588017000000|2020-04-27 19:50:00|10716.9|10714.9|10705.4|10703.4|10720.1|10718.1|10702.9|10700.9|404
1588017300000|2020-04-27 19:55:00|10705.9|10703.9|10694.9|10692.9|10705.9|10703.9|10694.1|10692.1|342
1588017600000|2020-04-27 20:00:00|10694.6|10692.6|10693.3|10688.3|10699.8|10694.8|10687.4|10682.4|3
1588017900000|2020-04-27 20:05:00|10692.5|10687.5|10682.5|10677.5|10695.1|10690.1|10682.2|10677.2|0
1588018200000|2020-04-27 20:10:00|10681.7|10676.7|10695.5|10690.5|10698.5|10693.5|10681.7|10676.7|0
1588018500000|2020-04-27 20:15:00|10698.3|10693.3|10697.8|10692.8|10698.6|10693.6|10695|10690|0
1588018800000|2020-04-27 20:20:00|10697.7|10692.7|10701.8|10696.8|10702.7|10697.7|10697.2|10692.2|0
1588019100000|2020-04-27 20:25:00|10701.9|10696.9|10698.1|10693.1|10703.8|10698.8|10697.9|10692.9|0
1588019400000|2020-04-27 20:30:00|10694.1|10689.1|10686.7|10681.7|10695.7|10690.7|10683.1|10678.1|0
1588019700000|2020-04-27 20:35:00|10685.9|10680.9|10688.6|10683.6|10691.1|10686.1|10685.8|10680.8|0
1588020000000|2020-04-27 20:40:00|10689.4|10684.4|10686.2|10681.2|10689.4|10684.4|10685.3|10680.3|0
1588020300000|2020-04-27 20:45:00|10686.1|10681.1|10687.1|10682.1|10688|10683|10685.4|10680.4|0
1588020600000|2020-04-27 20:50:00|10688|10683|10688.7|10683.7|10689.7|10684.7|10687|10682|0
1588020900000|2020-04-27 20:55:00|10687.8|10682.8|10685.5|10680.5|10691.2|10686.2|10684.6|10679.6|0
1588021200000|2020-04-27 21:00:00|10684.6|10679.6|10687.8|10682.8|10687.8|10682.8|10684.6|10679.6|0
1588021500000|2020-04-27 21:05:00|10687.6|10682.6|10687.6|10682.6|10687.7|10682.7|10687.6|10682.6|0
1588021800000|2020-04-27 21:10:00|10687.8|10682.8|10687.7|10682.7|10687.8|10682.8|10687.5|10682.5|0
1588022100000|2020-04-27 21:15:00|10687.4|10682.4|10686.8|10681.8|10688.1|10683.1|10686.8|10681.8|0
1588022400000|2020-04-27 21:20:00|10687.3|10682.3|10687.6|10682.6|10688|10683|10686.7|10681.7|0
1588022700000|2020-04-27 21:25:00|10687.2|10682.2|10687.9|10682.9|10687.9|10682.9|10686.7|10681.7|0
1588023000000|2020-04-27 21:30:00|10687.3|10682.3|10688.1|10683.1|10688.1|10683.1|10686.7|10681.7|0
1588023300000|2020-04-27 21:35:00|10688.3|10683.3|10688.2|10683.2|10689.4|10684.4|10687.7|10682.7|0
1588023600000|2020-04-27 21:40:00|10688.6|10683.6|10685.6|10680.6|10688.6|10683.6|10684.4|10679.4|0
1588023900000|2020-04-27 21:45:00|10686.9|10681.9|10688.2|10683.2|10688.2|10683.2|10686.5|10681.5|0
1588024200000|2020-04-27 21:50:00|10688.3|10683.3|10689.3|10684.3|10689.3|10684.3|10687.2|10682.2|0
1588024500000|2020-04-27 21:55:00|10689.8|10684.8|10689.7|10684.7|10690.2|10685.2|10688.9|10683.9|0
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10674.4|10669.4|10687.5|10682.5|10670.7|10665.7|0
1588025100000|2020-04-27 22:05:00|10676.9|10671.9|10673.4|10668.4|10678.6|10673.6|10673.4|10668.4|0
1588025400000|2020-04-27 22:10:00|10672.5|10667.5|10670.1|10665.1|10673.4|10668.4|10667.3|10662.3|0
1588025700000|2020-04-27 22:15:00|10673.4|10668.4|10679.1|10674.1|10681.6|10676.6|10671.7|10666.7|0
1588026000000|2020-04-27 22:20:00|10678.3|10673.3|10683|10678|10683.4|10678.4|10678.3|10673.3|0
1588026300000|2020-04-27 22:25:00|10683.4|10678.4|10691|10686|10692.2|10687.2|10682.6|10677.6|0
1588026600000|2020-04-27 22:30:00|10690.2|10685.2|10681.8|10676.8|10691.1|10686.1|10681|10676|0
1588026900000|2020-04-27 22:35:00|10683.1|10678.1|10685.4|10680.4|10689.5|10684.5|10683.1|10678.1|0
1588027200000|2020-04-27 22:40:00|10686.3|10681.3|10683.5|10678.5|10687.1|10682.1|10680.2|10675.2|0
1588027500000|2020-04-27 22:45:00|10684.4|10679.4|10681.9|10676.9|10688.6|10683.6|10681.9|10676.9|0
1588027800000|2020-04-27 22:50:00|10681.8|10676.8|10681.4|10676.4|10684.3|10679.3|10678.4|10673.4|0
1588028100000|2020-04-27 22:55:00|10680.9|10675.9|10682|10677|10682.2|10677.2|10679.6|10674.6|0
1588028400000|2020-04-27 23:00:00|10681.2|10676.2|10691.2|10686.2|10695.4|10690.4|10679.5|10674.5|0
1588028700000|2020-04-27 23:05:00|10691.3|10686.3|10688.1|10683.1|10691.7|10686.7|10685.2|10680.2|0
1588029000000|2020-04-27 23:10:00|10688.5|10683.5|10692.8|10687.8|10693.2|10688.2|10686.9|10681.9|0
1588029300000|2020-04-27 23:15:00|10691.5|10686.5|10703.5|10698.5|10705.7|10700.7|10691.5|10686.5|0
1588029600000|2020-04-27 23:20:00|10701.9|10696.9|10696|10691|10701.9|10696.9|10695.2|10690.2|0
1588029900000|2020-04-27 23:25:00|10695.2|10690.2|10693.6|10688.6|10696.4|10691.4|10690.3|10685.3|0
1588030200000|2020-04-27 23:30:00|10695.3|10690.3|10695.3|10690.3|10696.2|10691.2|10689.5|10684.5|0
1588030500000|2020-04-27 23:35:00|10694.9|10689.9|10691.9|10686.9|10695.8|10690.8|10691.1|10686.1|0
1588030800000|2020-04-27 23:40:00|10692.8|10687.8|10692.6|10687.6|10692.8|10687.8|10689.5|10684.5|0
1588031100000|2020-04-27 23:45:00|10692.2|10687.2|10692.7|10687.7|10694.4|10689.4|10691.8|10686.8|0
1588031400000|2020-04-27 23:50:00|10691.9|10686.9|10684.1|10679.1|10691.9|10686.9|10681.6|10676.6|0
1588031700000|2020-04-27 23:55:00|10683.7|10678.7|10686.1|10681.1|10687.4|10682.4|10682.5|10677.5|0
1588032000000|2020-04-28 00:00:00|10686.5|10681.5|10675.6|10670.6|10688.6|10683.6|10672.8|10667.8|0
1588032300000|2020-04-28 00:05:00|10674.8|10669.8|10678.8|10673.8|10679.6|10674.6|10671.3|10666.3|0
1588032600000|2020-04-28 00:10:00|10678.4|10673.4|10691.3|10686.3|10692.1|10687.1|10675.4|10670.4|0
1588032900000|2020-04-28 00:15:00|10694.6|10689.6|10707.1|10703.1|10708.1|10704.1|10686.4|10682.4|77
1588033200000|2020-04-28 00:20:00|10706.9|10702.9|10703.9|10699.9|10706.9|10702.9|10697.6|10693.6|32
1588033500000|2020-04-28 00:25:00|10705.4|10701.4|10695.4|10691.4|10705.4|10701.4|10693.9|10689.9|46
1588033800000|2020-04-28 00:30:00|10695.6|10691.6|10704.9|10700.9|10706.9|10702.9|10684.1|10680.1|105
1588034100000|2020-04-28 00:35:00|10705.1|10701.1|10708.1|10704.1|10713.4|10709.4|10704.9|10700.9|59
1588034400000|2020-04-28 00:40:00|10708.9|10704.9|10727.4|10723.4|10732.6|10728.6|10708.6|10704.6|159
1588034700000|2020-04-28 00:45:00|10727.6|10723.6|10726.9|10722.9|10729.4|10725.4|10719.4|10715.4|28
1588035000000|2020-04-28 00:50:00|10725.9|10721.9|10722.1|10718.1|10729.9|10725.9|10713.9|10709.9|27
1588035300000|2020-04-28 00:55:00|10721.9|10717.9|10716.1|10712.1|10722.1|10718.1|10709.1|10705.1|24
1588035600000|2020-04-28 01:00:00|10716.4|10712.4|10697.9|10693.9|10716.4|10712.4|10696.9|10692.9|40
1588035900000|2020-04-28 01:05:00|10697.6|10693.6|10703.6|10699.6|10704.9|10700.9|10694.4|10690.4|28
1588036200000|2020-04-28 01:10:00|10703.1|10699.1|10684.1|10680.1|10709.4|10705.4|10676.9|10672.9|48
1588036500000|2020-04-28 01:15:00|10683.9|10679.9|10685.1|10681.1|10685.4|10681.4|10671.1|10667.1|44
1588036800000|2020-04-28 01:20:00|10684.6|10680.6|10679.9|10675.9|10687.9|10683.9|10673.4|10669.4|55
1588037100000|2020-04-28 01:25:00|10679.6|10675.6|10675.9|10671.9|10684.4|10680.4|10675.9|10671.9|13
1588037400000|2020-04-28 01:30:00|10676.1|10672.1|10675.1|10671.1|10676.4|10672.4|10666.4|10662.4|18
1588037700000|2020-04-28 01:35:00|10674.4|10670.4|10673.1|10669.1|10675.1|10671.1|10666.1|10662.1|16
1588038000000|2020-04-28 01:40:00|10673.4|10669.4|10676.1|10672.1|10679.9|10675.9|10664.4|10660.4|29
1588038300000|2020-04-28 01:45:00|10676.4|10672.4|10654.9|10650.9|10676.4|10672.4|10650.6|10646.6|62
1588038600000|2020-04-28 01:50:00|10655.1|10651.1|10647.9|10643.9|10664.9|10660.9|10646.9|10642.9|41
1588038900000|2020-04-28 01:55:00|10647.4|10643.4|10648.1|10644.1|10650.9|10646.9|10643.4|10639.4|26
1588039200000|2020-04-28 02:00:00|10648.4|10644.4|10647.4|10643.4|10650.6|10646.6|10640.4|10636.4|20
1588039500000|2020-04-28 02:05:00|10647.1|10643.1|10657.9|10653.9|10660.9|10656.9|10647.1|10643.1|28
1588039800000|2020-04-28 02:10:00|10658.6|10654.6|10657.4|10653.4|10665.4|10661.4|10655.1|10651.1|19
1588040100000|2020-04-28 02:15:00|10657.6|10653.6|10658.9|10654.9|10663.1|10659.1|10654.9|10650.9|17
1588040400000|2020-04-28 02:20:00|10659.1|10655.1|10656.9|10652.9|10659.1|10655.1|10651.6|10647.6|18
1588040700000|2020-04-28 02:25:00|10656.6|10652.6|10643.6|10639.6|10661.1|10657.1|10642.9|10638.9|26
1588041000000|2020-04-28 02:30:00|10643.1|10639.1|10659.1|10655.1|10663.1|10659.1|10643.1|10639.1|36
1588041300000|2020-04-28 02:35:00|10658.4|10654.4|10662.6|10658.6|10662.6|10658.6|10653.4|10649.4|19
1588041600000|2020-04-28 02:40:00|10665.4|10661.4|10662.4|10658.4|10665.6|10661.6|10659.9|10655.9|17
1588041900000|2020-04-28 02:45:00|10662.1|10658.1|10663.9|10659.9|10670.4|10666.4|10658.1|10654.1|12
1588042200000|2020-04-28 02:50:00|10663.6|10659.6|10661.1|10657.1|10665.6|10661.6|10661.1|10657.1|7
1588042500000|2020-04-28 02:55:00|10662.6|10658.6|10670.4|10666.4|10678.9|10674.9|10662.6|10658.6|15
1588042800000|2020-04-28 03:00:00|10670.1|10666.1|10657.6|10653.6|10675.1|10671.1|10656.4|10652.4|16
1588043100000|2020-04-28 03:05:00|10657.4|10653.4|10654.1|10650.1|10657.6|10653.6|10650.9|10646.9|9
1588043400000|2020-04-28 03:10:00|10653.9|10649.9|10661.1|10657.1|10661.1|10657.1|10653.1|10649.1|6
1588043700000|2020-04-28 03:15:00|10660.6|10656.6|10659.4|10655.4|10660.6|10656.6|10654.1|10650.1|9
1588044000000|2020-04-28 03:20:00|10660.1|10656.1|10656.6|10652.6|10661.1|10657.1|10655.6|10651.6|3
1588044300000|2020-04-28 03:25:00|10656.9|10652.9|10658.4|10654.4|10658.4|10654.4|10656.1|10652.1|3
1588044600000|2020-04-28 03:30:00|10659.1|10655.1|10671.6|10667.6|10671.6|10667.6|10659.1|10655.1|10
1588044900000|2020-04-28 03:35:00|10669.9|10665.9|10671.9|10667.9|10673.9|10669.9|10669.6|10665.6|13
1588045200000|2020-04-28 03:40:00|10672.1|10668.1|10665.9|10661.9|10672.1|10668.1|10663.9|10659.9|1
1588045500000|2020-04-28 03:45:00|10666.4|10662.4|10672.4|10668.4|10672.4|10668.4|10665.9|10661.9|14
1588045800000|2020-04-28 03:50:00|10670.6|10666.6|10667.1|10663.1|10670.6|10666.6|10665.6|10661.6|5
1588046100000|2020-04-28 03:55:00|10667.4|10663.4|10663.4|10659.4|10670.1|10666.1|10662.1|10658.1|1
1588046400000|2020-04-28 04:00:00|10663.6|10659.6|10663.4|10659.4|10665.4|10661.4|10662.1|10658.1|0
1588046700000|2020-04-28 04:05:00|10663.1|10659.1|10648.9|10644.9|10663.1|10659.1|10641.6|10637.6|14
1588047000000|2020-04-28 04:10:00|10648.6|10644.6|10648.4|10644.4|10648.6|10644.6|10641.9|10637.9|6
1588047300000|2020-04-28 04:15:00|10648.6|10644.6|10652.1|10648.1|10653.4|10649.4|10646.9|10642.9|9
1588047600000|2020-04-28 04:20:00|10651.9|10647.9|10650.9|10646.9|10652.1|10648.1|10649.6|10645.6|3
1588047900000|2020-04-28 04:25:00|10651.6|10647.6|10660.6|10656.6|10660.6|10656.6|10650.9|10646.9|4
1588048200000|2020-04-28 04:30:00|10660.4|10656.4|10660.6|10656.6|10660.9|10656.9|10656.9|10652.9|0
1588048500000|2020-04-28 04:35:00|10660.4|10656.4|10662.4|10658.4|10666.4|10662.4|10658.6|10654.6|3
1588048800000|2020-04-28 04:40:00|10662.1|10658.1|10659.6|10655.6|10666.1|10662.1|10658.4|10654.4|7
1588049100000|2020-04-28 04:45:00|10659.9|10655.9|10665.4|10661.4|10666.6|10662.6|10659.9|10655.9|1
1588049400000|2020-04-28 04:50:00|10665.6|10661.6|10671.6|10667.6|10672.1|10668.1|10664.1|10660.1|12
1588049700000|2020-04-28 04:55:00|10671.9|10667.9|10671.1|10667.1|10672.6|10668.6|10668.6|10664.6|12
1588050000000|2020-04-28 05:00:00|10670.9|10666.9|10667.9|10663.9|10671.4|10667.4|10663.4|10659.4|22
1588050300000|2020-04-28 05:05:00|10669.4|10665.4|10670.4|10666.4|10672.1|10668.1|10666.4|10662.4|12
1588050600000|2020-04-28 05:10:00|10670.6|10666.6|10675.1|10671.1|10687.1|10683.1|10670.6|10666.6|37
1588050900000|2020-04-28 05:15:00|10675.4|10671.4|10688.6|10684.6|10691.6|10687.6|10674.9|10670.9|49
1588051200000|2020-04-28 05:20:00|10689.1|10685.1|10689.4|10685.4|10691.1|10687.1|10682.6|10678.6|16
1588051500000|2020-04-28 05:25:00|10689.6|10685.6|10685.9|10681.9|10690.6|10686.6|10682.9|10678.9|25
1588051800000|2020-04-28 05:30:00|10686.4|10682.4|10682.9|10678.9|10687.4|10683.4|10677.4|10673.4|55
1588052100000|2020-04-28 05:35:00|10682.1|10678.1|10687.4|10683.4|10689.4|10685.4|10682.1|10678.1|34
1588052400000|2020-04-28 05:40:00|10687.1|10683.1|10675.4|10671.4|10689.6|10685.6|10671.9|10667.9|94
1588052700000|2020-04-28 05:45:00|10676.4|10672.4|10671.6|10667.6|10677.6|10673.6|10663.4|10659.4|62
1588053000000|2020-04-28 05:50:00|10671.9|10667.9|10686.4|10682.4|10687.9|10683.9|10667.9|10663.9|121
1588053300000|2020-04-28 05:55:00|10686.9|10682.9|10674.4|10670.4|10692.4|10688.4|10671.4|10667.4|199
1588053600000|2020-04-28 06:00:00|10675.9|10671.9|10669.6|10667.6|10675.9|10673.9|10660.9|10658.9|239
1588053900000|2020-04-28 06:05:00|10669.4|10667.4|10687.4|10685.4|10688.6|10686.6|10668.9|10666.9|271
1588054200000|2020-04-28 06:10:00|10687.1|10685.1|10689.9|10687.9|10690.6|10688.6|10681.9|10679.9|146
1588054500000|2020-04-28 06:15:00|10689.4|10687.4|10686.6|10684.6|10691.9|10689.9|10684.6|10682.6|151
1588054800000|2020-04-28 06:20:00|10685.9|10683.9|10676.9|10674.9|10688.9|10686.9|10674.6|10672.6|202
1588055100000|2020-04-28 06:25:00|10676.6|10674.6|10682.9|10680.9|10683.9|10681.9|10673.1|10671.1|142
1588055400000|2020-04-28 06:30:00|10682.6|10680.6|10668.9|10666.9|10683.4|10681.4|10668.1|10666.1|249
1588055700000|2020-04-28 06:35:00|10669.1|10667.1|10675.9|10673.9|10679.1|10677.1|10668.9|10666.9|100
1588056000000|2020-04-28 06:40:00|10676.1|10674.1|10676.6|10674.6|10679.6|10677.6|10669.1|10667.1|115
1588056300000|2020-04-28 06:45:00|10677.1|10675.1|10668.6|10666.6|10677.4|10675.4|10668.1|10666.1|200
1588056600000|2020-04-28 06:50:00|10668.4|10666.4|10665.1|10663.1|10671.1|10669.1|10663.1|10661.1|183
1588056900000|2020-04-28 06:55:00|10665.4|10663.4|10657.6|10655.6|10666.6|10664.6|10652.6|10650.6|328
1588057200000|2020-04-28 07:00:00|10659.4|10657.4|10664.5|10663.3|10674.2|10673|10652.5|10651.3|1309
1588057500000|2020-04-28 07:05:00|10664.7|10663.5|10667.7|10666.5|10667.7|10666.5|10654.5|10653.3|490
1588057800000|2020-04-28 07:10:00|10668|10666.8|10659|10657.8|10677.2|10676|10659|10657.8|530
1588058100000|2020-04-28 07:15:00|10657.7|10656.5|10665.5|10664.3|10668|10666.8|10655.2|10654|548
1588058400000|2020-04-28 07:20:00|10665.2|10664|10669|10667.8|10672.7|10671.5|10658.5|10657.3|506
1588058700000|2020-04-28 07:25:00|10669.2|10668|10674.5|10673.3|10690.5|10689.3|10668.2|10667|795
1588059000000|2020-04-28 07:30:00|10674.2|10673|10679|10677.8|10686.2|10685|10672|10670.8|557
1588059300000|2020-04-28 07:35:00|10678.7|10677.5|10696.5|10695.3|10699.7|10698.5|10676.5|10675.3|799
1588059600000|2020-04-28 07:40:00|10696.7|10695.5|10718|10716.8|10720.2|10719|10696.7|10695.5|1049
1588059900000|2020-04-28 07:45:00|10718.2|10717|10710.5|10709.3|10727.2|10726|10708.7|10707.5|787
1588060200000|2020-04-28 07:50:00|10710.2|10709|10746.5|10745.3|10747.2|10746|10710.2|10709|1152
1588060500000|2020-04-28 07:55:00|10746.2|10745|10738|10736.8|10751.2|10750|10733|10731.8|937
1588060800000|2020-04-28 08:00:00|10737.7|10736.5|10730.2|10729|10740.7|10739.5|10729.5|10728.3|473
1588061100000|2020-04-28 08:05:00|10730.5|10729.3|10714.5|10713.3|10731.7|10730.5|10708.7|10707.5|1005
1588061400000|2020-04-28 08:10:00|10714.2|10713|10715.7|10714.5|10722.5|10721.3|10705.5|10704.3|667
1588061700000|2020-04-28 08:15:00|10716|10714.8|10714.4|10713.2|10724.5|10723.3|10714.1|10712.9|385
1588062000000|2020-04-28 08:20:00|10714.1|10712.9|10730.1|10728.9|10730.6|10729.4|10708.8|10707.6|702
1588062300000|2020-04-28 08:25:00|10730.8|10729.6|10717.6|10716.4|10733.8|10732.6|10712.6|10711.4|509
1588062600000|2020-04-28 08:30:00|10717.3|10716.1|10717.1|10715.9|10723.6|10722.4|10712.3|10711.1|375
1588062900000|2020-04-28 08:35:00|10717.3|10716.1|10732.8|10731.6|10734.3|10733.1|10717.3|10716.1|478
1588063200000|2020-04-28 08:40:00|10732.6|10731.4|10731.3|10730.1|10738.3|10737.1|10728.1|10726.9|738
1588063500000|2020-04-28 08:45:00|10730.3|10729.1|10716.3|10715.1|10733.6|10732.4|10713.1|10711.9|540
1588063800000|2020-04-28 08:50:00|10716.6|10715.4|10723.8|10722.6|10727.3|10726.1|10714.6|10713.4|474
1588064100000|2020-04-28 08:55:00|10724.1|10722.9|10723.1|10721.9|10724.6|10723.4|10716.8|10715.6|301
1588064400000|2020-04-28 09:00:00|10722.8|10721.6|10726.8|10725.6|10730.3|10729.1|10719.3|10718.1|349
1588064700000|2020-04-28 09:05:00|10726.6|10725.4|10725.1|10723.9|10728.3|10727.1|10720.6|10719.4|296
1588065000000|2020-04-28 09:10:00|10724.8|10723.6|10733.8|10732.6|10734.3|10733.1|10724.8|10723.6|341
1588065300000|2020-04-28 09:15:00|10733.6|10732.4|10762.8|10761.6|10766.3|10765.1|10732.3|10731.1|1261
1588065600000|2020-04-28 09:20:00|10763.1|10761.9|10785.8|10784.6|10785.8|10784.6|10757.8|10756.6|1671
1588065900000|2020-04-28 09:25:00|10785.6|10784.4|10806.3|10805.1|10827.3|10826.1|10783.6|10782.4|2116
1588066200000|2020-04-28 09:30:00|10806.1|10804.9|10802.6|10801.4|10813.8|10812.6|10798.8|10797.6|917
1588066500000|2020-04-28 09:35:00|10802.8|10801.6|10818.6|10817.4|10818.8|10817.6|10800.3|10799.1|752
1588066800000|2020-04-28 09:40:00|10818.3|10817.1|10816.8|10815.6|10825.1|10823.9|10815.3|10814.1|857
1588067100000|2020-04-28 09:45:00|10817.1|10815.9|10813.6|10812.4|10818.3|10817.1|10805.6|10804.4|602
1588067400000|2020-04-28 09:50:00|10813.3|10812.1|10838.8|10837.6|10841.3|10840.1|10812.8|10811.6|1384
1588067700000|2020-04-28 09:55:00|10839.1|10837.9|10877.3|10876.1|10879.8|10878.6|10836.3|10835.1|1672
1588068000000|2020-04-28 10:00:00|10877.8|10876.6|10855.8|10854.6|10878.6|10877.4|10850.3|10849.1|907
1588068300000|2020-04-28 10:05:00|10855.6|10854.4|10844.6|10843.4|10858.6|10857.4|10844.3|10843.1|755
1588068600000|2020-04-28 10:10:00|10844.8|10843.6|10836.1|10834.9|10849.3|10848.1|10835.1|10833.9|586
1588068900000|2020-04-28 10:15:00|10836.3|10835.1|10831.8|10830.6|10842.3|10841.1|10828.1|10826.9|539
1588069200000|2020-04-28 10:20:00|10831.6|10830.4|10824.1|10822.9|10836.6|10835.4|10819.3|10818.1|502
1588069500000|2020-04-28 10:25:00|10824.3|10823.1|10818.6|10817.4|10833.3|10832.1|10813.1|10811.9|645
1588069800000|2020-04-28 10:30:00|10818.3|10817.1|10822.3|10821.1|10824.6|10823.4|10817.3|10816.1|367
1588070100000|2020-04-28 10:35:00|10822.6|10821.4|10827.8|10826.6|10831.3|10830.1|10819.1|10817.9|604
1588070400000|2020-04-28 10:40:00|10828.3|10827.1|10833.1|10831.9|10843.6|10842.4|10826.8|10825.6|583
1588070700000|2020-04-28 10:45:00|10832.8|10831.6|10825.8|10824.6|10838.8|10837.6|10825.1|10823.9|380
1588071000000|2020-04-28 10:50:00|10826.1|10824.9|10824.3|10823.1|10827.8|10826.6|10823.1|10821.9|167
1588071300000|2020-04-28 10:55:00|10824.6|10823.4|10817.3|10816.1|10828.6|10827.4|10814.3|10813.1|270
1588071600000|2020-04-28 11:00:00|10816.8|10815.6|10815.1|10813.9|10817.8|10816.6|10807.1|10805.9|817
1588071900000|2020-04-28 11:05:00|10815.3|10814.1|10814.6|10813.4|10821.6|10820.4|10811.1|10809.9|440
1588072200000|2020-04-28 11:10:00|10814.8|10813.6|10829.3|10828.1|10831.1|10829.9|10814.8|10813.6|534
1588072500000|2020-04-28 11:15:00|10829.6|10828.4|10840.8|10839.6|10851.6|10850.4|10828.8|10827.6|809
1588072800000|2020-04-28 11:20:00|10841.1|10839.9|10829.3|10828.1|10841.3|10840.1|10826.6|10825.4|335
1588073100000|2020-04-28 11:25:00|10829.1|10827.9|10831.1|10829.9|10833.6|10832.4|10826.6|10825.4|265
1588073400000|2020-04-28 11:30:00|10831.3|10830.1|10837.6|10836.4|10843.6|10842.4|10829.8|10828.6|557
1588073700000|2020-04-28 11:35:00|10837.3|10836.1|10838.6|10837.4|10841.3|10840.1|10835.6|10834.4|201
1588074000000|2020-04-28 11:40:00|10838.5|10837.3|10833.2|10832|10841.7|10840.5|10832.2|10831|195
1588074300000|2020-04-28 11:45:00|10833.7|10832.5|10833|10831.8|10838.2|10837|10829.5|10828.3|271
1588074600000|2020-04-28 11:50:00|10832.7|10831.5|10839.2|10838|10842.2|10841|10827.7|10826.5|312
1588074900000|2020-04-28 11:55:00|10839|10837.8|10837.7|10836.5|10839.7|10838.5|10833.7|10832.5|313
1588075200000|2020-04-28 12:00:00|10837.5|10836.3|10838.7|10837.5|10843.7|10842.5|10834.7|10833.5|343
1588075500000|2020-04-28 12:05:00|10839|10837.8|10836.7|10835.5|10843.7|10842.5|10835.7|10834.5|331
1588075800000|2020-04-28 12:10:00|10837|10835.8|10843.2|10842|10848|10846.8|10837|10835.8|269
1588076100000|2020-04-28 12:15:00|10843|10841.8|10839.7|10838.5|10843.2|10842|10837.2|10836|224
1588076400000|2020-04-28 12:20:00|10839.5|10838.3|10841.2|10840|10844.5|10843.3|10838.2|10837|197
1588076700000|2020-04-28 12:25:00|10841.7|10840.5|10845|10843.8|10847|10845.8|10837.5|10836.3|440
1588077000000|2020-04-28 12:30:00|10845.2|10844|10855.7|10854.5|10860.7|10859.5|10845.2|10844|622
1588077300000|2020-04-28 12:35:00|10855.2|10854|10853.2|10852|10865.5|10864.3|10853.2|10852|534
1588077600000|2020-04-28 12:40:00|10854.2|10853|10850.2|10849|10854.5|10853.3|10848.7|10847.5|286
1588077900000|2020-04-28 12:45:00|10850.5|10849.3|10860.5|10859.3|10860.5|10859.3|10849.7|10848.5|211
1588078200000|2020-04-28 12:50:00|10860.2|10859|10868.7|10867.5|10871.2|10870|10860|10858.8|612
1588078500000|2020-04-28 12:55:00|10869|10867.8|10876.5|10875.3|10878.7|10877.5|10869|10867.8|624
1588078800000|2020-04-28 13:00:00|10876.2|10875|10883|10881.8|10888.7|10887.5|10873|10871.8|1224
1588079100000|2020-04-28 13:05:00|10882.7|10881.5|10889.7|10888.5|10896|10894.8|10877.7|10876.5|715
1588079400000|2020-04-28 13:10:00|10891.2|10890|10892.5|10891.3|10893.5|10892.3|10886.5|10885.3|562
1588079700000|2020-04-28 13:15:00|10892.2|10891|10899|10897.8|10901.2|10900|10883.5|10882.3|884
1588080000000|2020-04-28 13:20:00|10898.7|10897.5|10885.7|10884.5|10898.7|10897.5|10876.2|10875|581
1588080300000|2020-04-28 13:25:00|10885.5|10884.3|10880.7|10879.5|10885.7|10884.5|10877|10875.8|457
1588080600000|2020-04-28 13:30:00|10881|10879.8|10864.5|10863.3|10883.7|10882.5|10860.7|10859.5|945
1588080900000|2020-04-28 13:35:00|10864.7|10863.5|10851.5|10850.3|10868|10866.8|10851|10849.8|732
1588081200000|2020-04-28 13:40:00|10851.2|10850|10848.7|10847.5|10858|10856.8|10833|10831.8|1127
1588081500000|2020-04-28 13:45:00|10849|10847.8|10841|10839.8|10859.7|10858.5|10840.5|10839.3|985
1588081800000|2020-04-28 13:50:00|10841.2|10840|10858.5|10857.3|10864.2|10863|10841.2|10840|740
1588082100000|2020-04-28 13:55:00|10858.2|10857|10819|10817.8|10862.2|10861|10819|10817.8|902
1588082400000|2020-04-28 14:00:00|10820|10818.8|10831|10829.8|10832.2|10831|10805.7|10804.5|1381
1588082700000|2020-04-28 14:05:00|10830.7|10829.5|10852.7|10851.5|10857.7|10856.5|10830.7|10829.5|1379
1588083000000|2020-04-28 14:10:00|10851.9|10850.7|10844.4|10843.2|10853.4|10852.2|10835.4|10834.2|714
1588083300000|2020-04-28 14:15:00|10843.9|10842.7|10831.2|10830|10851.9|10850.7|10828.9|10827.7|623
1588083600000|2020-04-28 14:20:00|10831.4|10830.2|10806.2|10805|10832.4|10831.2|10803.7|10802.5|1105
1588083900000|2020-04-28 14:25:00|10806.4|10805.2|10818.2|10817|10819.9|10818.7|10800.4|10799.2|909
1588084200000|2020-04-28 14:30:00|10817.7|10816.5|10801.7|10800.5|10824.9|10823.7|10796.7|10795.5|908
1588084500000|2020-04-28 14:35:00|10801.9|10800.7|10809.4|10808.2|10817.4|10816.2|10801.2|10800|705
1588084800000|2020-04-28 14:40:00|10809.7|10808.5|10765.7|10764.5|10810.2|10809|10761.2|10760|2594
1588085100000|2020-04-28 14:45:00|10765.4|10764.2|10773.9|10772.7|10774.7|10773.5|10754.4|10753.2|1016
1588085400000|2020-04-28 14:50:00|10774.2|10773|10747.7|10746.5|10774.2|10773|10740.4|10739.2|1295
1588085700000|2020-04-28 14:55:00|10749.2|10748|10725.9|10724.7|10749.2|10748|10722.7|10721.5|1431
1588086000000|2020-04-28 15:00:00|10727.4|10726.2|10751.9|10750.7|10755.4|10754.2|10723.2|10722|1062
1588086300000|2020-04-28 15:05:00|10751.7|10750.5|10779.2|10778|10781.4|10780.2|10739.4|10738.2|1346
1588086600000|2020-04-28 15:10:00|10779.4|10778.2|10788.2|10787|10794.7|10793.5|10774.9|10773.7|836
1588086900000|2020-04-28 15:15:00|10787.9|10786.7|10774.2|10773|10789.9|10788.7|10759.9|10758.7|698
1588087200000|2020-04-28 15:20:00|10774.4|10773.2|10782.2|10781|10789.4|10788.2|10767.4|10766.2|636
1588087500000|2020-04-28 15:25:00|10781.9|10780.7|10797.4|10796.2|10803.4|10802.2|10779.4|10778.2|1272
1588087800000|2020-04-28 15:30:00|10797.8|10795.8|10800.8|10798.8|10806.8|10804.8|10792.1|10790.1|2424
1588088100000|2020-04-28 15:35:00|10801.3|10799.3|10791.1|10789.1|10811.6|10809.6|10787.1|10785.1|1595
1588088400000|2020-04-28 15:40:00|10791.3|10789.3|10795.3|10793.3|10796.8|10794.8|10785.8|10783.8|645
1588088700000|2020-04-28 15:45:00|10795.6|10793.6|10790.3|10788.3|10803.8|10801.8|10789.3|10787.3|477
1588089000000|2020-04-28 15:50:00|10790.6|10788.6|10772.8|10770.8|10794.3|10792.3|10770.8|10768.8|520
1588089300000|2020-04-28 15:55:00|10773.1|10771.1|10773.8|10771.8|10775.3|10773.3|10769.6|10767.6|308
1588089600000|2020-04-28 16:00:00|10774.8|10772.8|10776.8|10774.8|10783.8|10781.8|10769.6|10767.6|425
1588089900000|2020-04-28 16:05:00|10777.1|10775.1|10786.3|10784.3|10787.3|10785.3|10776.6|10774.6|379
1588090200000|2020-04-28 16:10:00|10786.6|10784.6|10778.8|10776.8|10792.8|10790.8|10778.3|10776.3|308
1588090500000|2020-04-28 16:15:00|10779.1|10777.1|10750.3|10748.3|10779.6|10777.6|10742.8|10740.8|702
1588090800000|2020-04-28 16:20:00|10750.6|10748.6|10750.1|10748.1|10759.8|10757.8|10745.6|10743.6|505
1588091100000|2020-04-28 16:25:00|10749.8|10747.8|10758.3|10756.3|10761.3|10759.3|10746.3|10744.3|241
1588091400000|2020-04-28 16:30:00|10758.6|10756.6|10766.8|10764.8|10767.6|10765.6|10751.3|10749.3|252
1588091700000|2020-04-28 16:35:00|10766.6|10764.6|10765.3|10763.3|10769.6|10767.6|10759.3|10757.3|227
1588092000000|2020-04-28 16:40:00|10765.1|10763.1|10764.1|10762.1|10768.1|10766.1|10758.6|10756.6|244
1588092300000|2020-04-28 16:45:00|10763.8|10761.8|10764.6|10762.6|10767.3|10765.3|10750.1|10748.1|331
1588092600000|2020-04-28 16:50:00|10764.8|10762.8|10752.1|10750.1|10768.1|10766.1|10751.1|10749.1|271
1588092900000|2020-04-28 16:55:00|10751.8|10749.8|10770.8|10768.8|10775.3|10773.3|10751.6|10749.6|269
1588093200000|2020-04-28 17:00:00|10770.3|10768.3|10782.8|10780.8|10785.1|10783.1|10769.8|10767.8|239
1588093500000|2020-04-28 17:05:00|10783.1|10781.1|10775.6|10773.6|10787.8|10785.8|10773.8|10771.8|212
1588093800000|2020-04-28 17:10:00|10775.8|10773.8|10767.6|10765.6|10778.8|10776.8|10766.1|10764.1|158
1588094100000|2020-04-28 17:15:00|10767.8|10765.8|10764.3|10762.3|10771.6|10769.6|10763.6|10761.6|133
1588094400000|2020-04-28 17:20:00|10764.1|10762.1|10771.6|10769.6|10774.1|10772.1|10762.8|10760.8|141
1588094700000|2020-04-28 17:25:00|10771.8|10769.8|10771.6|10769.6|10777.8|10775.8|10767.6|10765.6|122
1588095000000|2020-04-28 17:30:00|10771.8|10769.8|10765.6|10763.6|10775.6|10773.6|10763.6|10761.6|132
1588095300000|2020-04-28 17:35:00|10765.3|10763.3|10762.6|10760.6|10769.8|10767.8|10759.8|10757.8|132
1588095600000|2020-04-28 17:40:00|10762.3|10760.3|10783.3|10781.3|10783.8|10781.8|10759.6|10757.6|181
1588095900000|2020-04-28 17:45:00|10783.6|10781.6|10778.8|10776.8|10784.8|10782.8|10778.3|10776.3|141
1588096200000|2020-04-28 17:50:00|10779.1|10777.1|10779.3|10777.3|10782.3|10780.3|10777.3|10775.3|100
1588096500000|2020-04-28 17:55:00|10779.1|10777.1|10768.8|10766.8|10780.1|10778.1|10765.6|10763.6|97
1588096800000|2020-04-28 18:00:00|10769.3|10767.3|10783.1|10781.1|10785.1|10783.1|10768.8|10766.8|116
1588097100000|2020-04-28 18:05:00|10783.3|10781.3|10779.8|10777.8|10783.6|10781.6|10774.3|10772.3|72
1588097400000|2020-04-28 18:10:00|10780.1|10778.1|10787.8|10785.8|10792.8|10790.8|10780.1|10778.1|153
1588097700000|2020-04-28 18:15:00|10788.6|10786.6|10787.3|10785.3|10790.8|10788.8|10784.6|10782.6|98
1588098000000|2020-04-28 18:20:00|10787.1|10785.1|10785.6|10783.6|10789.3|10787.3|10784.3|10782.3|42
1588098300000|2020-04-28 18:25:00|10785.8|10783.8|10787.3|10785.3|10796.1|10794.1|10783.3|10781.3|131
1588098600000|2020-04-28 18:30:00|10787.6|10785.6|10787.3|10785.3|10794.1|10792.1|10786.1|10784.1|63
1588098900000|2020-04-28 18:35:00|10788.1|10786.1|10775.1|10773.1|10788.8|10786.8|10773.8|10771.8|163
1588099200000|2020-04-28 18:40:00|10774.8|10772.8|10773.3|10771.3|10783.3|10781.3|10772.6|10770.6|161
1588099500000|2020-04-28 18:45:00|10773.1|10771.1|10779.1|10777.1|10779.3|10777.3|10770.1|10768.1|175
1588099800000|2020-04-28 18:50:00|10778.8|10776.8|10765.3|10763.3|10785.6|10783.6|10764.8|10762.8|156
1588100100000|2020-04-28 18:55:00|10765.6|10763.6|10763.6|10761.6|10768.1|10766.1|10757.8|10755.8|184
1588100400000|2020-04-28 19:00:00|10764.1|10762.1|10769.8|10767.8|10772.6|10770.6|10760.8|10758.8|168
1588100700000|2020-04-28 19:05:00|10770.6|10768.6|10770.8|10768.8|10777.6|10775.6|10767.3|10765.3|113
1588101000000|2020-04-28 19:10:00|10770.6|10768.6|10768.1|10766.1|10773.1|10771.1|10765.8|10763.8|92
1588101300000|2020-04-28 19:15:00|10767.8|10765.8|10770.8|10768.8|10772.8|10770.8|10765.3|10763.3|139
1588101600000|2020-04-28 19:20:00|10769.6|10767.6|10765.6|10763.6|10783.8|10781.8|10751.1|10749.1|360
1588101900000|2020-04-28 19:25:00|10765.8|10763.8|10773.1|10771.1|10777.1|10775.1|10765.8|10763.8|165
1588102200000|2020-04-28 19:30:00|10772.8|10770.8|10762.8|10760.8|10775.6|10773.6|10762.8|10760.8|107
1588102500000|2020-04-28 19:35:00|10762.3|10760.3|10765.6|10763.6|10766.8|10764.8|10755.8|10753.8|125
1588102800000|2020-04-28 19:40:00|10765.1|10763.1|10755.6|10753.6|10767.1|10765.1|10754.8|10752.8|95
1588103100000|2020-04-28 19:45:00|10753.6|10751.6|10741.1|10739.1|10756.1|10754.1|10740.6|10738.6|458
1588103400000|2020-04-28 19:50:00|10740.8|10738.8|10721.3|10719.3|10745.1|10743.1|10719.8|10717.8|755
1588103700000|2020-04-28 19:55:00|10721.1|10719.1|10724.1|10722.1|10737.8|10735.8|10721.1|10719.1|406
1588104000000|2020-04-28 20:00:00|10723.8|10721.8|10740.7|10735.7|10744.7|10739.7|10720.2|10715.2|10
1588104300000|2020-04-28 20:05:00|10741.5|10736.5|10751.2|10746.2|10761.4|10756.4|10730.3|10725.3|0
1588104600000|2020-04-28 20:10:00|10751.1|10746.1|10760.7|10755.7|10763.6|10758.6|10750.5|10745.5|0
1588104900000|2020-04-28 20:15:00|10760.8|10755.8|10756.4|10751.4|10761.4|10756.4|10755.7|10750.7|0
1588105200000|2020-04-28 20:20:00|10756.3|10751.3|10757.6|10752.6|10758|10753|10755.8|10750.8|0
1588105500000|2020-04-28 20:25:00|10757|10752|10756.5|10751.5|10758.4|10753.4|10756.5|10751.5|0
1588105800000|2020-04-28 20:30:00|10758|10753|10740.1|10735.1|10758.9|10753.9|10736.1|10731.1|0
1588106100000|2020-04-28 20:35:00|10740.9|10735.9|10757.4|10752.4|10757.7|10752.7|10740.1|10735.1|0
1588106400000|2020-04-28 20:40:00|10756.6|10751.6|10752|10747|10762.4|10757.4|10751.2|10746.2|0
1588106700000|2020-04-28 20:45:00|10752.9|10747.9|10755.5|10750.5|10757.2|10752.2|10751.2|10746.2|0
1588107000000|2020-04-28 20:50:00|10755.4|10750.4|10746.9|10741.9|10756.3|10751.3|10743.5|10738.5|0
1588107300000|2020-04-28 20:55:00|10747.8|10742.8|10740.3|10735.3|10748.6|10743.6|10737.6|10732.6|0
1588107600000|2020-04-28 21:00:00|10739.5|10734.5|10743.3|10738.3|10743.3|10738.3|10739.4|10734.4|0
1588107900000|2020-04-28 21:05:00|10743.4|10738.4|10746|10741|10746|10741|10742.5|10737.5|0
1588108200000|2020-04-28 21:10:00|10746.4|10741.4|10751|10746|10751.2|10746.2|10746.3|10741.3|0
1588108500000|2020-04-28 21:15:00|10750.6|10745.6|10749.6|10744.6|10752.3|10747.3|10748.7|10743.7|0
1588108800000|2020-04-28 21:20:00|10750.9|10745.9|10751.7|10746.7|10753.2|10748.2|10750.9|10745.9|0
1588109100000|2020-04-28 21:25:00|10752|10747|10750.7|10745.7|10752.3|10747.3|10750.5|10745.5|0
1588109400000|2020-04-28 21:30:00|10750.4|10745.4|10751.5|10746.5|10752|10747|10750.4|10745.4|0
1588109700000|2020-04-28 21:35:00|10752.4|10747.4|10753.9|10748.9|10754.1|10749.1|10751.3|10746.3|0
1588110000000|2020-04-28 21:40:00|10754.6|10749.6|10760.5|10755.5|10761.2|10756.2|10754.6|10749.6|0
1588110300000|2020-04-28 21:45:00|10760.6|10755.6|10760.5|10755.5|10761.5|10756.5|10759.5|10754.5|0
1588110600000|2020-04-28 21:50:00|10761.3|10756.3|10764.2|10759.2|10764.3|10759.3|10760.4|10755.4|0
1588110900000|2020-04-28 21:55:00|10764.3|10759.3|10769.5|10764.5|10769.5|10764.5|10763.2|10758.2|0
1588111200000|2020-04-28 22:00:00|10782.1|10777.1|10764.3|10759.3|10787.2|10782.2|10756|10751|0
1588111500000|2020-04-28 22:05:00|10764.7|10759.7|10769.2|10764.2|10772.1|10767.1|10761.9|10756.9|0
1588111800000|2020-04-28 22:10:00|10768.8|10763.8|10770.6|10765.6|10776.8|10771.8|10767.7|10762.7|0
1588112100000|2020-04-28 22:15:00|10770.2|10765.2|10759.9|10754.9|10772.3|10767.3|10757.4|10752.4|0
1588112400000|2020-04-28 22:20:00|10759.1|10754.1|10763.6|10758.6|10769.5|10764.5|10754.7|10749.7|0
1588112700000|2020-04-28 22:25:00|10764.9|10759.9|10770.9|10765.9|10775.1|10770.1|10764|10759|0
1588113000000|2020-04-28 22:30:00|10770.5|10765.5|10756.7|10751.7|10772.2|10767.2|10755.3|10750.3|0
1588113300000|2020-04-28 22:35:00|10756.2|10751.2|10754.5|10749.5|10761.3|10756.3|10752|10747|0
1588113600000|2020-04-28 22:40:00|10753.7|10748.7|10746.4|10741.4|10754.5|10749.5|10744.8|10739.8|0
1588113900000|2020-04-28 22:45:00|10746.3|10741.3|10754.7|10749.7|10755.1|10750.1|10746.3|10741.3|0
1588114200000|2020-04-28 22:50:00|10754.3|10749.3|10754.4|10749.4|10755.2|10750.2|10750.5|10745.5|0
1588114500000|2020-04-28 22:55:00|10754.8|10749.8|10756.1|10751.1|10759.4|10754.4|10753.5|10748.5|0
1588114800000|2020-04-28 23:00:00|10756|10751|10748.3|10743.3|10756.9|10751.9|10745.8|10740.8|0
1588115100000|2020-04-28 23:05:00|10748.8|10743.8|10754.7|10749.7|10758.4|10753.4|10744|10739|0
1588115400000|2020-04-28 23:10:00|10755.1|10750.1|10756|10751|10758|10753|10753.6|10748.6|0
1588115700000|2020-04-28 23:15:00|10756.9|10751.9|10758|10753|10760.7|10755.7|10755.6|10750.6|0
1588116000000|2020-04-28 23:20:00|10758.5|10753.5|10765.4|10760.4|10766.2|10761.2|10752.6|10747.6|0
1588116300000|2020-04-28 23:25:00|10766.2|10761.2|10776.5|10771.5|10780.7|10775.7|10763.6|10758.6|0
1588116600000|2020-04-28 23:30:00|10776.9|10771.9|10777.8|10772.8|10779.3|10774.3|10776.7|10771.7|0
1588116900000|2020-04-28 23:35:00|10777.4|10772.4|10784|10779|10792.3|10787.3|10777.4|10772.4|0
1588117200000|2020-04-28 23:40:00|10784.4|10779.4|10791.5|10786.5|10802|10797|10784.4|10779.4|0
1588117500000|2020-04-28 23:45:00|10792.4|10787.4|10792.9|10787.9|10795.8|10790.8|10787.4|10782.4|0
1588117800000|2020-04-28 23:50:00|10792.1|10787.1|10788.9|10783.9|10795.5|10790.5|10787.2|10782.2|0
1588118100000|2020-04-28 23:55:00|10788.5|10783.5|10786.9|10781.9|10790.9|10785.9|10782.4|10777.4|0
1588118400000|2020-04-29 00:00:00|10786.5|10781.5|10803.3|10798.3|10808.4|10803.4|10784.3|10779.3|0
1588118700000|2020-04-29 00:05:00|10803.7|10798.7|10790.5|10785.5|10807.1|10802.1|10789.2|10784.2|0
1588119000000|2020-04-29 00:10:00|10790.1|10785.1|10780.1|10775.1|10794.3|10789.3|10777.3|10772.3|0
1588119300000|2020-04-29 00:15:00|10781.8|10776.8|10788.1|10784.1|10789.6|10785.6|10766.1|10762.1|159
1588119600000|2020-04-29 00:20:00|10788.3|10784.3|10786.6|10782.6|10792.3|10788.3|10779.8|10775.8|78
1588119900000|2020-04-29 00:25:00|10786.8|10782.8|10783.1|10779.1|10790.6|10786.6|10777.3|10773.3|34
1588120200000|2020-04-29 00:30:00|10783.3|10779.3|10786.6|10782.6|10789.6|10785.6|10783.3|10779.3|39
1588120500000|2020-04-29 00:35:00|10786.8|10782.8|10781.6|10777.6|10787.8|10783.8|10776.6|10772.6|46
1588120800000|2020-04-29 00:40:00|10780.8|10776.8|10776.3|10772.3|10780.8|10776.8|10774.6|10770.6|36
1588121100000|2020-04-29 00:45:00|10776.1|10772.1|10779.8|10775.8|10784.3|10780.3|10775.8|10771.8|12
1588121400000|2020-04-29 00:50:00|10780.1|10776.1|10783.8|10779.8|10784.3|10780.3|10780.1|10776.1|5
1588121700000|2020-04-29 00:55:00|10783.6|10779.6|10783.8|10779.8|10790.1|10786.1|10780.6|10776.6|24
1588122000000|2020-04-29 01:00:00|10784.1|10780.1|10789.8|10785.8|10789.8|10785.8|10779.8|10775.8|13
1588122300000|2020-04-29 01:05:00|10791.1|10787.1|10806.8|10802.8|10807.8|10803.8|10790.1|10786.1|37
1588122600000|2020-04-29 01:10:00|10805.1|10801.1|10821.8|10817.8|10826.6|10822.6|10803.1|10799.1|85
1588122900000|2020-04-29 01:15:00|10821.6|10817.6|10820.8|10816.8|10827.8|10823.8|10817.8|10813.8|34
1588123200000|2020-04-29 01:20:00|10821.1|10817.1|10848.3|10844.3|10848.6|10844.6|10820.6|10816.6|79
1588123500000|2020-04-29 01:25:00|10848.1|10844.1|10846.6|10842.6|10855.6|10851.6|10844.8|10840.8|39
1588123800000|2020-04-29 01:30:00|10846.3|10842.3|10843.1|10839.1|10853.6|10849.6|10839.1|10835.1|34
1588124100000|2020-04-29 01:35:00|10843.6|10839.6|10863.6|10859.6|10866.6|10862.6|10840.3|10836.3|77
1588124400000|2020-04-29 01:40:00|10864.8|10860.8|10859.1|10855.1|10864.8|10860.8|10855.8|10851.8|13
1588124700000|2020-04-29 01:45:00|10859.3|10855.3|10848.6|10844.6|10859.3|10855.3|10846.3|10842.3|21
1588125000000|2020-04-29 01:50:00|10849.1|10845.1|10860.1|10856.1|10860.1|10856.1|10845.8|10841.8|12
1588125300000|2020-04-29 01:55:00|10859.6|10855.6|10836.6|10832.6|10859.6|10855.6|10835.8|10831.8|22
1588125600000|2020-04-29 02:00:00|10836.3|10832.3|10837.6|10833.6|10838.3|10834.3|10827.8|10823.8|23
1588125900000|2020-04-29 02:05:00|10836.3|10832.3|10845.6|10841.6|10851.8|10847.8|10835.8|10831.8|9
1588126200000|2020-04-29 02:10:00|10845.8|10841.8|10847.3|10843.3|10852.3|10848.3|10842.3|10838.3|3
1588126500000|2020-04-29 02:15:00|10846.8|10842.8|10845.6|10841.6|10846.8|10842.8|10829.1|10825.1|3
1588126800000|2020-04-29 02:20:00|10845.3|10841.3|10850.6|10846.6|10854.3|10850.3|10842.3|10838.3|5
1588127100000|2020-04-29 02:25:00|10850.8|10846.8|10854.8|10850.8|10858.8|10854.8|10850.6|10846.6|24
1588127400000|2020-04-29 02:30:00|10854.6|10850.6|10854.3|10850.3|10854.6|10850.6|10846.8|10842.8|5
1588127700000|2020-04-29 02:35:00|10854.1|10850.1|10849.8|10845.8|10855.1|10851.1|10842.8|10838.8|18
1588128000000|2020-04-29 02:40:00|10847.1|10843.1|10845.6|10841.6|10850.6|10846.6|10840.6|10836.6|11
1588128300000|2020-04-29 02:45:00|10842.1|10838.1|10840.8|10836.8|10846.3|10842.3|10839.8|10835.8|8
1588128600000|2020-04-29 02:50:00|10841.1|10837.1|10853.1|10849.1|10853.8|10849.8|10840.8|10836.8|11
1588128900000|2020-04-29 02:55:00|10852.8|10848.8|10857.6|10853.6|10861.1|10857.1|10851.8|10847.8|5
1588129200000|2020-04-29 03:00:00|10857.8|10853.8|10854.8|10850.8|10858.1|10854.1|10851.1|10847.1|21
1588129500000|2020-04-29 03:05:00|10855.1|10851.1|10845.3|10841.3|10855.3|10851.3|10842.6|10838.6|6
1588129800000|2020-04-29 03:10:00|10845.6|10841.6|10833.6|10829.6|10848.1|10844.1|10832.6|10828.6|11
1588130100000|2020-04-29 03:15:00|10833.8|10829.8|10836.8|10832.8|10838.6|10834.6|10833.6|10829.6|7
1588130400000|2020-04-29 03:20:00|10835.6|10831.6|10840.6|10836.6|10844.3|10840.3|10834.8|10830.8|10
1588130700000|2020-04-29 03:25:00|10840.8|10836.8|10842.8|10838.8|10843.8|10839.8|10839.6|10835.6|11
1588131000000|2020-04-29 03:30:00|10842.6|10838.6|10849.6|10845.6|10850.6|10846.6|10841.3|10837.3|12
1588131300000|2020-04-29 03:35:00|10849.3|10845.3|10845.3|10841.3|10849.3|10845.3|10844.6|10840.6|2
1588131600000|2020-04-29 03:40:00|10844.8|10840.8|10845.6|10841.6|10846.6|10842.6|10844.3|10840.3|0
1588131900000|2020-04-29 03:45:00|10846.8|10842.8|10852.1|10848.1|10852.1|10848.1|10846.3|10842.3|15
1588132200000|2020-04-29 03:50:00|10851.8|10847.8|10853.1|10849.1|10854.8|10850.8|10847.3|10843.3|5
1588132500000|2020-04-29 03:55:00|10853.8|10849.8|10855.1|10851.1|10858.1|10854.1|10853.8|10849.8|4
1588132800000|2020-04-29 04:00:00|10854.8|10850.8|10863.1|10859.1|10866.1|10862.1|10854.8|10850.8|74
1588133100000|2020-04-29 04:05:00|10863.3|10859.3|10864.1|10860.1|10866.1|10862.1|10861.1|10857.1|82
1588133400000|2020-04-29 04:10:00|10863.1|10859.1|10858.8|10854.8|10864.8|10860.8|10857.6|10853.6|34
1588133700000|2020-04-29 04:15:00|10860.8|10856.8|10858.1|10854.1|10862.8|10858.8|10857.8|10853.8|6
1588134000000|2020-04-29 04:20:00|10857.6|10853.6|10850.8|10846.8|10860.6|10856.6|10850.8|10846.8|14
1588134300000|2020-04-29 04:25:00|10851.1|10847.1|10847.8|10843.8|10855.8|10851.8|10847.1|10843.1|6
1588134600000|2020-04-29 04:30:00|10848.1|10844.1|10842.6|10838.6|10848.8|10844.8|10838.3|10834.3|22
1588134900000|2020-04-29 04:35:00|10843.3|10839.3|10833.8|10829.8|10843.3|10839.3|10833.8|10829.8|8
1588135200000|2020-04-29 04:40:00|10833.6|10829.6|10843.3|10839.3|10845.8|10841.8|10828.6|10824.6|22
1588135500000|2020-04-29 04:45:00|10843.6|10839.6|10850.1|10846.1|10851.3|10847.3|10843.6|10839.6|23
1588135800000|2020-04-29 04:50:00|10849.8|10845.8|10855.1|10851.1|10855.3|10851.3|10846.8|10842.8|9
1588136100000|2020-04-29 04:55:00|10854.1|10850.1|10857.3|10853.3|10860.6|10856.6|10852.8|10848.8|31
1588136400000|2020-04-29 05:00:00|10857.1|10853.1|10850.3|10846.3|10858.1|10854.1|10846.8|10842.8|16
1588136700000|2020-04-29 05:05:00|10849.1|10845.1|10844.6|10840.6|10849.8|10845.8|10841.6|10837.6|20
1588137000000|2020-04-29 05:10:00|10844.3|10840.3|10857.6|10853.6|10858.6|10854.6|10843.8|10839.8|65
1588137300000|2020-04-29 05:15:00|10858.3|10854.3|10861.8|10857.8|10863.1|10859.1|10853.6|10849.6|45
1588137600000|2020-04-29 05:20:00|10861.6|10857.6|10860.8|10856.8|10864.6|10860.6|10860.1|10856.1|52
1588137900000|2020-04-29 05:25:00|10860.6|10856.6|10844.3|10840.3|10863.6|10859.6|10844.3|10840.3|46
1588138200000|2020-04-29 05:30:00|10844.6|10840.6|10837.1|10833.1|10850.1|10846.1|10837.1|10833.1|93
1588138500000|2020-04-29 05:35:00|10835.6|10831.6|10834.6|10830.6|10838.8|10834.8|10831.8|10827.8|50
1588138800000|2020-04-29 05:40:00|10834.3|10830.3|10838.6|10834.6|10842.1|10838.1|10834.1|10830.1|78
1588139100000|2020-04-29 05:45:00|10838.8|10834.8|10844.6|10840.6|10847.1|10843.1|10833.8|10829.8|91
1588139400000|2020-04-29 05:50:00|10844.8|10840.8|10843.8|10839.8|10845.6|10841.6|10836.8|10832.8|52
1588139700000|2020-04-29 05:55:00|10843.6|10839.6|10850.8|10846.8|10854.3|10850.3|10841.6|10837.6|53
1588140000000|2020-04-29 06:00:00|10849.8|10847.8|10834.1|10832.1|10860.3|10858.3|10834.1|10832.1|264
1588140300000|2020-04-29 06:05:00|10833.8|10831.8|10833.8|10831.8|10838.3|10836.3|10829.6|10827.6|320
1588140600000|2020-04-29 06:10:00|10834.1|10832.1|10825.1|10823.1|10837.6|10835.6|10813.3|10811.3|350
1588140900000|2020-04-29 06:15:00|10823.8|10821.8|10824.6|10822.6|10825.6|10823.6|10818.6|10816.6|199
1588141200000|2020-04-29 06:20:00|10824.8|10822.8|10810.6|10808.6|10832.3|10830.3|10807.8|10805.8|301
1588141500000|2020-04-29 06:25:00|10810.8|10808.8|10809.3|10807.3|10816.3|10814.3|10808.1|10806.1|210
1588141800000|2020-04-29 06:30:00|10809.1|10807.1|10821.6|10819.6|10823.8|10821.8|10808.8|10806.8|186
1588142100000|2020-04-29 06:35:00|10821.3|10819.3|10817.6|10815.6|10827.1|10825.1|10815.6|10813.6|186
1588142400000|2020-04-29 06:40:00|10817.8|10815.8|10813.8|10811.8|10823.1|10821.1|10812.1|10810.1|146
1588142700000|2020-04-29 06:45:00|10813.6|10811.6|10827.1|10825.1|10829.8|10827.8|10813.1|10811.1|174
1588143000000|2020-04-29 06:50:00|10826.8|10824.8|10825.6|10823.6|10833.1|10831.1|10824.8|10822.8|189
1588143300000|2020-04-29 06:55:00|10825.1|10823.1|10824.8|10822.8|10827.6|10825.6|10817.8|10815.8|247
1588143600000|2020-04-29 07:00:00|10824.4|10823.2|10835.4|10834.2|10841.4|10840.2|10798.2|10797|2106
1588143900000|2020-04-29 07:05:00|10835.7|10834.5|10837.7|10836.5|10844.2|10843|10828.4|10827.2|1045
1588144200000|2020-04-29 07:10:00|10835.4|10834.2|10832.2|10831|10860.4|10859.2|10829.2|10828|1131
1588144500000|2020-04-29 07:15:00|10831.9|10830.7|10799.4|10798.2|10831.9|10830.7|10799.4|10798.2|1006
1588144800000|2020-04-29 07:20:00|10799.9|10798.7|10795.7|10794.5|10807.7|10806.5|10788.2|10787|888
1588145100000|2020-04-29 07:25:00|10795.2|10794|10794.2|10793|10806.4|10805.2|10788.4|10787.2|801
1588145400000|2020-04-29 07:30:00|10794.7|10793.5|10793.2|10792|10804.4|10803.2|10789.2|10788|769
1588145700000|2020-04-29 07:35:00|10793.4|10792.2|10796.9|10795.7|10815.4|10814.2|10793.4|10792.2|668
1588146000000|2020-04-29 07:40:00|10797.4|10796.2|10799.6|10798.4|10805.2|10804|10790.2|10789|547
1588146300000|2020-04-29 07:45:00|10799.3|10798.1|10812.8|10811.6|10815.3|10814.1|10793.6|10792.4|627
1588146600000|2020-04-29 07:50:00|10812.6|10811.4|10823.8|10822.6|10831.3|10830.1|10809.3|10808.1|872
1588146900000|2020-04-29 07:55:00|10824.1|10822.9|10842.8|10841.6|10848.1|10846.9|10822.1|10820.9|822
1588147200000|2020-04-29 08:00:00|10841.8|10840.6|10828.3|10827.1|10842.3|10841.1|10822.8|10821.6|530
1588147500000|2020-04-29 08:05:00|10829.3|10828.1|10814.8|10813.6|10829.3|10828.1|10813.3|10812.1|431
1588147800000|2020-04-29 08:10:00|10814.6|10813.4|10806.3|10805.1|10820.1|10818.9|10800.3|10799.1|539
1588148100000|2020-04-29 08:15:00|10806.6|10805.4|10809.6|10808.4|10814.8|10813.6|10804.8|10803.6|423
1588148400000|2020-04-29 08:20:00|10809.8|10808.6|10804.8|10803.6|10812.1|10810.9|10802.3|10801.1|392
1588148700000|2020-04-29 08:25:00|10804.6|10803.4|10806.8|10805.6|10809.1|10807.9|10787.6|10786.4|695
1588149000000|2020-04-29 08:30:00|10806.6|10805.4|10814.6|10813.4|10820.8|10819.6|10799.8|10798.6|642
1588149300000|2020-04-29 08:35:00|10814.3|10813.1|10823.8|10822.6|10829.8|10828.6|10804.6|10803.4|579
1588149600000|2020-04-29 08:40:00|10823.6|10822.4|10817.8|10816.6|10824.3|10823.1|10811.3|10810.1|359
1588149900000|2020-04-29 08:45:00|10817.6|10816.4|10814.1|10812.9|10822.6|10821.4|10810.8|10809.6|381
1588150200000|2020-04-29 08:50:00|10813.8|10812.6|10827.8|10826.6|10835.3|10834.1|10811.8|10810.6|509
1588150500000|2020-04-29 08:55:00|10828.1|10826.9|10831.1|10829.9|10831.6|10830.4|10818.6|10817.4|423
1588150800000|2020-04-29 09:00:00|10831.3|10830.1|10831.3|10830.1|10837.8|10836.6|10824.3|10823.1|432
1588151100000|2020-04-29 09:05:00|10831.1|10829.9|10832.8|10831.6|10841.1|10839.9|10830.6|10829.4|592
1588151400000|2020-04-29 09:10:00|10833.1|10831.9|10834.8|10833.6|10838.3|10837.1|10830.6|10829.4|421
1588151700000|2020-04-29 09:15:00|10835.3|10834.1|10831.3|10830.1|10836.3|10835.1|10830.6|10829.4|231
1588152000000|2020-04-29 09:20:00|10831.1|10829.9|10839.3|10838.1|10840.3|10839.1|10823.3|10822.1|418
1588152300000|2020-04-29 09:25:00|10839.6|10838.4|10850.3|10849.1|10853.8|10852.6|10837.1|10835.9|695
1588152600000|2020-04-29 09:30:00|10850.1|10848.9|10837.3|10836.1|10851.1|10849.9|10836.6|10835.4|346
1588152900000|2020-04-29 09:35:00|10837.6|10836.4|10843.3|10842.1|10843.6|10842.4|10834.8|10833.6|211
1588153200000|2020-04-29 09:40:00|10843.6|10842.4|10846.3|10845.1|10847.1|10845.9|10841.6|10840.4|214
1588153500000|2020-04-29 09:45:00|10846.6|10845.4|10829.8|10828.6|10847.8|10846.6|10828.8|10827.6|448
1588153800000|2020-04-29 09:50:00|10829.1|10827.9|10837.8|10836.6|10841.3|10840.1|10828.3|10827.1|340
1588154100000|2020-04-29 09:55:00|10837.6|10836.4|10843.1|10841.9|10844.6|10843.4|10837.6|10836.4|238
1588154400000|2020-04-29 10:00:00|10842.8|10841.6|10833.8|10832.6|10843.3|10842.1|10829.3|10828.1|292
1588154700000|2020-04-29 10:05:00|10833.6|10832.4|10827.8|10826.6|10833.8|10832.6|10825.6|10824.4|330
1588155000000|2020-04-29 10:10:00|10828.3|10827.1|10828.1|10826.9|10833.1|10831.9|10826.8|10825.6|184
1588155300000|2020-04-29 10:15:00|10828.3|10827.1|10832.6|10831.4|10834.8|10833.6|10827.6|10826.4|203
1588155600000|2020-04-29 10:20:00|10832.8|10831.6|10832.8|10831.6|10834.3|10833.1|10824.3|10823.1|279
1588155900000|2020-04-29 10:25:00|10833.1|10831.9|10816.3|10815.1|10835.3|10834.1|10813.3|10812.1|471
1588156200000|2020-04-29 10:30:00|10816.6|10815.4|10810.8|10809.6|10817.6|10816.4|10808.8|10807.6|313
1588156500000|2020-04-29 10:35:00|10810.6|10809.4|10824.8|10823.6|10826.8|10825.6|10809.6|10808.4|377
1588156800000|2020-04-29 10:40:00|10825.1|10823.9|10830.8|10829.6|10831.8|10830.6|10824.3|10823.1|237
1588157100000|2020-04-29 10:45:00|10830.6|10829.4|10841.1|10839.9|10841.3|10840.1|10828.8|10827.6|274
1588157400000|2020-04-29 10:50:00|10840.6|10839.4|10839.3|10838.1|10843.3|10842.1|10834.8|10833.6|243
1588157700000|2020-04-29 10:55:00|10839.1|10837.9|10848.3|10847.1|10849.3|10848.1|10839.1|10837.9|244
1588158000000|2020-04-29 11:00:00|10848.1|10846.9|10849.6|10848.4|10852.3|10851.1|10844.6|10843.4|473
1588158300000|2020-04-29 11:05:00|10849.8|10848.6|10838.8|10837.6|10850.8|10849.6|10837.3|10836.1|333
1588158600000|2020-04-29 11:10:00|10839.3|10838.1|10843.1|10841.9|10850.1|10848.9|10837.3|10836.1|278
1588158900000|2020-04-29 11:15:00|10842.8|10841.6|10832.8|10831.6|10845.1|10843.9|10830.3|10829.1|322
1588159200000|2020-04-29 11:20:00|10832.6|10831.4|10831.1|10829.9|10834.3|10833.1|10826.8|10825.6|406
1588159500000|2020-04-29 11:25:00|10831.3|10830.1|10837.1|10835.9|10840.8|10839.6|10831.3|10830.1|273
1588159800000|2020-04-29 11:30:00|10837.3|10836.1|10838.1|10836.9|10844.3|10843.1|10832.8|10831.6|226
1588160100000|2020-04-29 11:35:00|10838.3|10837.1|10837.1|10835.9|10841.1|10839.9|10836.1|10834.9|147
1588160400000|2020-04-29 11:40:00|10838.1|10836.9|10832.6|10831.4|10839.8|10838.6|10828.3|10827.1|260
1588160700000|2020-04-29 11:45:00|10832.8|10831.6|10820.3|10819.1|10834.6|10833.4|10819.8|10818.6|329
1588161000000|2020-04-29 11:50:00|10820.6|10819.4|10820.3|10819.1|10823.6|10822.4|10815.1|10813.9|364
1588161300000|2020-04-29 11:55:00|10820.1|10818.9|10825.8|10824.6|10826.1|10824.9|10817.1|10815.9|225
1588161600000|2020-04-29 12:00:00|10826.3|10825.1|10825.3|10824.1|10829.3|10828.1|10821.3|10820.1|254
1588161900000|2020-04-29 12:05:00|10825.1|10823.9|10831.3|10830.1|10833.1|10831.9|10825.1|10823.9|194
1588162200000|2020-04-29 12:10:00|10831.6|10830.4|10838.8|10837.6|10842.3|10841.1|10829.6|10828.4|272
1588162500000|2020-04-29 12:15:00|10839.1|10837.9|10837.8|10836.6|10841.1|10839.9|10833.1|10831.9|345
1588162800000|2020-04-29 12:20:00|10838.1|10836.9|10848.8|10847.6|10850.6|10849.4|10837.8|10836.6|340
1588163100000|2020-04-29 12:25:00|10849.1|10847.9|10875.1|10873.9|10877.3|10876.1|10846.3|10845.1|970
1588163400000|2020-04-29 12:30:00|10874.8|10873.6|10915.1|10913.9|10952.8|10951.6|10874.3|10873.1|4132
1588163700000|2020-04-29 12:35:00|10915.3|10914.1|10920.6|10919.4|10942.6|10941.4|10911.1|10909.9|1534
1588164000000|2020-04-29 12:40:00|10921.1|10919.9|10928.1|10926.9|10939.1|10937.9|10917.3|10916.1|1004
1588164300000|2020-04-29 12:45:00|10927.3|10926.1|10958.1|10956.9|10960.6|10959.4|10923.3|10922.1|975
1588164600000|2020-04-29 12:50:00|10958.3|10957.1|10991.6|10990.4|10993.1|10991.9|10958.3|10957.1|2286
1588164900000|2020-04-29 12:55:00|10991.3|10990.1|11027.6|11026.4|11037.8|11036.6|10987.6|10986.4|2268
1588165200000|2020-04-29 13:00:00|11027.1|11025.9|11019.1|11017.9|11050.3|11049.1|11016.1|11014.9|1888
1588165500000|2020-04-29 13:05:00|11020.3|11019.1|11024.8|11023.6|11032.6|11031.4|11015.8|11014.6|1179
1588165800000|2020-04-29 13:10:00|11024.1|11022.9|11019.6|11018.4|11024.1|11022.9|10994.6|10993.4|1500
1588166100000|2020-04-29 13:15:00|11019.8|11018.6|11007.3|11006.1|11023.8|11022.6|10997.8|10996.6|1122
1588166400000|2020-04-29 13:20:00|11007.1|11005.9|10993.8|10992.6|11007.3|11006.1|10988.3|10987.1|746
1588166700000|2020-04-29 13:25:00|10993.6|10992.4|10989.3|10988.1|11001.6|11000.4|10986.3|10985.1|629
1588167000000|2020-04-29 13:30:00|10989.1|10987.9|10989.6|10988.4|10991.8|10990.6|10973.6|10972.4|1218
1588167300000|2020-04-29 13:35:00|10989.3|10988.1|10974.3|10973.1|10998.1|10996.9|10967.8|10966.6|908
1588167600000|2020-04-29 13:40:00|10973.8|10972.6|10976.3|10975.1|10981.6|10980.4|10962.3|10961.1|818
1588167900000|2020-04-29 13:45:00|10975.3|10974.1|10992.6|10991.4|10995.6|10994.4|10973.6|10972.4|996
1588168200000|2020-04-29 13:50:00|10993.1|10991.9|11015.8|11014.6|11017.3|11016.1|10990.1|10988.9|883
1588168500000|2020-04-29 13:55:00|11016.1|11014.9|11025.6|11024.4|11026.8|11025.6|11013.8|11012.6|657
1588168800000|2020-04-29 14:00:00|11023.6|11022.4|11005.3|11004.1|11025.8|11024.6|11003.1|11001.9|1025
1588169100000|2020-04-29 14:05:00|11005.1|11003.9|10993.8|10992.6|11018.6|11017.4|10991.3|10990.1|809
1588169400000|2020-04-29 14:10:00|10993.5|10992.3|10991.5|10990.3|10996.3|10995.1|10978|10976.8|860
1588169700000|2020-04-29 14:15:00|10990.8|10989.6|11025.5|11024.3|11029.8|11028.6|10990.5|10989.3|798
1588170000000|2020-04-29 14:20:00|11025.3|11024.1|11029.8|11028.6|11035.5|11034.3|11015.8|11014.6|814
1588170300000|2020-04-29 14:25:00|11029.5|11028.3|11038.3|11037.1|11043|11041.8|11029.5|11028.3|768
1588170600000|2020-04-29 14:30:00|11039|11037.8|11039.8|11038.6|11045.5|11044.3|11033.5|11032.3|654
1588170900000|2020-04-29 14:35:00|11040|11038.8|11026|11024.8|11052.5|11051.3|11015.8|11014.6|1139
1588171200000|2020-04-29 14:40:00|11025.8|11024.6|11032.8|11031.6|11039.3|11038.1|11022.3|11021.1|757
1588171500000|2020-04-29 14:45:00|11033.3|11032.1|11026.5|11025.3|11035.3|11034.1|11023.3|11022.1|586
1588171800000|2020-04-29 14:50:00|11026.8|11025.6|11044.3|11043.1|11046.3|11045.1|11025.8|11024.6|732
1588172100000|2020-04-29 14:55:00|11044.5|11043.3|11038.5|11037.3|11053|11051.8|11035|11033.8|847
1588172400000|2020-04-29 15:00:00|11039.5|11038.3|11036|11034.8|11054.5|11053.3|11023|11021.8|1129
1588172700000|2020-04-29 15:05:00|11036.8|11035.6|11048.8|11047.6|11051.8|11050.6|11032.5|11031.3|894
1588173000000|2020-04-29 15:10:00|11049|11047.8|11065.8|11064.6|11070.5|11069.3|11047.5|11046.3|1546
1588173300000|2020-04-29 15:15:00|11066|11064.8|11093.5|11092.3|11094|11092.8|11062.5|11061.3|1465
1588173600000|2020-04-29 15:20:00|11092.8|11091.6|11119|11117.8|11122.3|11121.1|11088|11086.8|2383
1588173900000|2020-04-29 15:25:00|11118.8|11117.6|11117|11115.8|11128|11126.8|11106.8|11105.6|1904
1588174200000|2020-04-29 15:30:00|11117.4|11115.4|11108.4|11106.4|11131.7|11129.7|11102.9|11100.9|3377
1588174500000|2020-04-29 15:35:00|11109.9|11107.9|11092.9|11090.9|11110.4|11108.4|11092.4|11090.4|1354
1588174800000|2020-04-29 15:40:00|11093.2|11091.2|11092.4|11090.4|11099.2|11097.2|11090.7|11088.7|860
1588175100000|2020-04-29 15:45:00|11092.2|11090.2|11105.7|11103.7|11105.9|11103.9|11091.9|11089.9|646
1588175400000|2020-04-29 15:50:00|11105.4|11103.4|11126.7|11124.7|11130.2|11128.2|11104.9|11102.9|564
1588175700000|2020-04-29 15:55:00|11126.4|11124.4|11127.4|11125.4|11144.2|11142.2|11123.7|11121.7|1061
1588176000000|2020-04-29 16:00:00|11128.2|11126.2|11129.4|11127.4|11130.7|11128.7|11118.7|11116.7|635
1588176300000|2020-04-29 16:05:00|11130.2|11128.2|11126.4|11124.4|11134.7|11132.7|11125.4|11123.4|278
1588176600000|2020-04-29 16:10:00|11126.7|11124.7|11123.9|11121.9|11130.2|11128.2|11121.4|11119.4|258
1588176900000|2020-04-29 16:15:00|11124.2|11122.2|11118.9|11116.9|11130.4|11128.4|11116.7|11114.7|373
1588177200000|2020-04-29 16:20:00|11118.7|11116.7|11129.4|11127.4|11129.9|11127.9|11117.4|11115.4|183
1588177500000|2020-04-29 16:25:00|11129.2|11127.2|11133.9|11131.9|11135.9|11133.9|11125.7|11123.7|231
1588177800000|2020-04-29 16:30:00|11134.2|11132.2|11126.4|11124.4|11139.9|11137.9|11125.9|11123.9|308
1588178100000|2020-04-29 16:35:00|11126.7|11124.7|11136.9|11134.9|11139.4|11137.4|11125.4|11123.4|212
1588178400000|2020-04-29 16:40:00|11137.2|11135.2|11142.9|11140.9|11145.7|11143.7|11134.2|11132.2|249
1588178700000|2020-04-29 16:45:00|11143.4|11141.4|11135.4|11133.4|11146.4|11144.4|11133.9|11131.9|272
1588179000000|2020-04-29 16:50:00|11135.2|11133.2|11133.9|11131.9|11140.4|11138.4|11132.4|11130.4|228
1588179300000|2020-04-29 16:55:00|11133.7|11131.7|11132.2|11130.2|11137.4|11135.4|11128.9|11126.9|160
1588179600000|2020-04-29 17:00:00|11133.2|11131.2|11137.4|11135.4|11138.4|11136.4|11131.7|11129.7|139
1588179900000|2020-04-29 17:05:00|11137.7|11135.7|11140.4|11138.4|11142.2|11140.2|11134.4|11132.4|190
1588180200000|2020-04-29 17:10:00|11140.7|11138.7|11138.2|11136.2|11141.4|11139.4|11136.9|11134.9|154
1588180500000|2020-04-29 17:15:00|11138.4|11136.4|11139.9|11137.9|11142.9|11140.9|11137.2|11135.2|96
1588180800000|2020-04-29 17:20:00|11139.7|11137.7|11133.7|11131.7|11141.7|11139.7|11133.4|11131.4|70
1588181100000|2020-04-29 17:25:00|11133.4|11131.4|11128.2|11126.2|11138.7|11136.7|11127.2|11125.2|165
1588181400000|2020-04-29 17:30:00|11128.4|11126.4|11113.9|11111.9|11130.4|11128.4|11113.9|11111.9|220
1588181700000|2020-04-29 17:35:00|11113.7|11111.7|11113.4|11111.4|11118.2|11116.2|11110.4|11108.4|188
1588182000000|2020-04-29 17:40:00|11113.7|11111.7|11109.9|11107.9|11117.7|11115.7|11109.2|11107.2|95
1588182300000|2020-04-29 17:45:00|11109.7|11107.7|11124.2|11122.2|11124.7|11122.7|11109.7|11107.7|145
1588182600000|2020-04-29 17:50:00|11123.9|11121.9|11121.7|11119.7|11128.9|11126.9|11120.2|11118.2|124
1588182900000|2020-04-29 17:55:00|11121.4|11119.4|11118.9|11116.9|11129.7|11127.7|11113.9|11111.9|113
1588183200000|2020-04-29 18:00:00|11121.4|11119.4|11110.2|11108.2|11130.2|11128.2|11090.9|11088.9|448
1588183500000|2020-04-29 18:05:00|11109.7|11107.7|11102.7|11100.7|11109.7|11107.7|11094.2|11092.2|216
1588183800000|2020-04-29 18:10:00|11103.2|11101.2|11105.2|11103.2|11109.7|11107.7|11092.9|11090.9|176
1588184100000|2020-04-29 18:15:00|11105.4|11103.4|11099.7|11097.7|11115.4|11113.4|11097.7|11095.7|195
1588184400000|2020-04-29 18:20:00|11099.9|11097.9|11112.9|11110.9|11113.7|11111.7|11099.4|11097.4|118
1588184700000|2020-04-29 18:25:00|11113.2|11111.2|11110.2|11108.2|11121.7|11119.7|11105.2|11103.2|136
1588185000000|2020-04-29 18:30:00|11110.4|11108.4|11117.7|11115.7|11120.2|11118.2|11104.2|11102.2|206
1588185300000|2020-04-29 18:35:00|11117.2|11115.2|11123.7|11121.7|11126.7|11124.7|11109.7|11107.7|164
1588185600000|2020-04-29 18:40:00|11123.9|11121.9|11122.7|11120.7|11128.2|11126.2|11119.2|11117.2|137
1588185900000|2020-04-29 18:45:00|11122.9|11120.9|11114.2|11112.2|11124.4|11122.4|11112.7|11110.7|130
1588186200000|2020-04-29 18:50:00|11113.9|11111.9|11106.9|11104.9|11121.4|11119.4|11104.7|11102.7|143
1588186500000|2020-04-29 18:55:00|11106.7|11104.7|11132.2|11130.2|11134.2|11132.2|11102.4|11100.4|200
1588186800000|2020-04-29 19:00:00|11132.4|11130.4|11148.4|11146.4|11149.7|11147.7|11129.7|11127.7|358
1588187100000|2020-04-29 19:05:00|11148.2|11146.2|11143.7|11141.7|11151.7|11149.7|11141.9|11139.9|251
1588187400000|2020-04-29 19:10:00|11143.9|11141.9|11144.7|11142.7|11147.4|11145.4|11139.4|11137.4|192
1588187700000|2020-04-29 19:15:00|11144.9|11142.9|11140.4|11138.4|11147.7|11145.7|11130.9|11128.9|292
1588188000000|2020-04-29 19:20:00|11140.9|11138.9|11149.7|11147.7|11150.7|11148.7|11139.7|11137.7|166
1588188300000|2020-04-29 19:25:00|11149.9|11147.9|11152.2|11150.2|11153.7|11151.7|11146.7|11144.7|213
1588188600000|2020-04-29 19:30:00|11152.4|11150.4|11151.7|11149.7|11156.2|11154.2|11142.2|11140.2|199
1588188900000|2020-04-29 19:35:00|11151.2|11149.2|11149.7|11147.7|11154.4|11152.4|11141.9|11139.9|113
1588189200000|2020-04-29 19:40:00|11150.2|11148.2|11157.9|11155.9|11161.7|11159.7|11147.2|11145.2|228
1588189500000|2020-04-29 19:45:00|11157.7|11155.7|11154.9|11152.9|11160.7|11158.7|11149.4|11147.4|301
1588189800000|2020-04-29 19:50:00|11155.2|11153.2|11113.4|11111.4|11155.2|11153.2|11112.2|11110.2|705
1588190100000|2020-04-29 19:55:00|11112.4|11110.4|11127.7|11125.7|11130.2|11128.2|11108.7|11106.7|524
1588190400000|2020-04-29 20:00:00|11124.9|11119.9|11133.2|11128.2|11144.5|11139.5|11121.5|11116.5|16
1588190700000|2020-04-29 20:05:00|11133.6|11128.6|11145.8|11140.8|11150.4|11145.4|11126.8|11121.8|0
1588191000000|2020-04-29 20:10:00|11146.7|11141.7|11157.2|11152.2|11162.5|11157.5|11142.5|11137.5|0
1588191300000|2020-04-29 20:15:00|11157.5|11152.5|11155.4|11150.4|11159|11154|11154.4|11149.4|0
1588191600000|2020-04-29 20:20:00|11155.6|11150.6|11160.5|11155.5|11161.9|11156.9|11155.2|11150.2|0
1588191900000|2020-04-29 20:25:00|11160.6|11155.6|11174|11169|11175.7|11170.7|11160.3|11155.3|0
1588192200000|2020-04-29 20:30:00|11174.5|11169.5|11187.8|11182.8|11192.6|11187.6|11167.2|11162.2|0
1588192500000|2020-04-29 20:35:00|11186.9|11181.9|11210.1|11205.1|11210.9|11205.9|11185.4|11180.4|0
1588192800000|2020-04-29 20:40:00|11209.2|11204.2|11213.2|11208.2|11224.2|11219.2|11209.2|11204.2|0
1588193100000|2020-04-29 20:45:00|11212.3|11207.3|11199|11194|11216.8|11211.8|11198.2|11193.2|0
1588193400000|2020-04-29 20:50:00|11198.2|11193.2|11212.6|11207.6|11213.4|11208.4|11197.9|11192.9|0
1588193700000|2020-04-29 20:55:00|11213.4|11208.4|11237.8|11232.8|11239.4|11234.4|11212.4|11207.4|0
1588194000000|2020-04-29 21:00:00|11237.4|11232.4|11227.9|11222.9|11237.5|11232.5|11227.8|11222.8|0
1588194300000|2020-04-29 21:05:00|11228|11223|11219.1|11214.1|11228.8|11223.8|11218.3|11213.3|0
1588194600000|2020-04-29 21:10:00|11218.9|11213.9|11206.2|11201.2|11218.9|11213.9|11205.8|11200.8|0
1588194900000|2020-04-29 21:15:00|11206.4|11201.4|11212.2|11207.2|11214.9|11209.9|11206.4|11201.4|0
1588195200000|2020-04-29 21:20:00|11212.7|11207.7|11218.8|11213.8|11220.5|11215.5|11212.7|11207.7|0
1588195500000|2020-04-29 21:25:00|11218.7|11213.7|11217.4|11212.4|11219.1|11214.1|11216.5|11211.5|0
1588195800000|2020-04-29 21:30:00|11217.6|11212.6|11216.5|11211.5|11217.7|11212.7|11215.3|11210.3|0
1588196100000|2020-04-29 21:35:00|11215.7|11210.7|11214.7|11209.7|11218.3|11213.3|11214.2|11209.2|0
1588196400000|2020-04-29 21:40:00|11214.9|11209.9|11212.6|11207.6|11215.2|11210.2|11211.6|11206.6|0
1588196700000|2020-04-29 21:45:00|11212.5|11207.5|11212.6|11207.6|11214.9|11209.9|11212.3|11207.3|0
1588197000000|2020-04-29 21:50:00|11212|11207|11210.1|11205.1|11212.6|11207.6|11209|11204|0
1588197300000|2020-04-29 21:55:00|11210|11205|11223.1|11218.1|11223.1|11218.1|11209|11204|0
1588197600000|2020-04-29 22:00:00|11224|11219|11204|11199|11224|11219|11198.9|11193.9|0
1588197900000|2020-04-29 22:05:00|11203.6|11198.6|11192.7|11187.7|11210.9|11205.9|11191.5|11186.5|0
1588198200000|2020-04-29 22:10:00|11193.2|11188.2|11196.1|11191.1|11200.8|11195.8|11190.3|11185.3|0
1588198500000|2020-04-29 22:15:00|11197|11192|11194.9|11189.9|11200.8|11195.8|11185|11180|0
1588198800000|2020-04-29 22:20:00|11194.5|11189.5|11196.3|11191.3|11200.3|11195.3|11191.9|11186.9|0
1588199100000|2020-04-29 22:25:00|11195.7|11190.7|11195.6|11190.6|11196|11191|11192.6|11187.6|0
1588199400000|2020-04-29 22:30:00|11194.3|11189.3|11202.6|11197.6|11204.2|11199.2|11193.9|11188.9|0
1588199700000|2020-04-29 22:35:00|11203|11198|11196.5|11191.5|11203.4|11198.4|11196.3|11191.3|0
1588200000000|2020-04-29 22:40:00|11197|11192|11205.3|11200.3|11206.1|11201.1|11196.5|11191.5|0
1588200300000|2020-04-29 22:45:00|11204.9|11199.9|11203|11198|11207.2|11202.2|11203|11198|0
1588200600000|2020-04-29 22:50:00|11202.5|11197.5|11207|11202|11207|11202|11201.3|11196.3|0
1588200900000|2020-04-29 22:55:00|11206.5|11201.5|11202|11197|11207|11202|11201.6|11196.6|0
1588201200000|2020-04-29 23:00:00|11201.6|11196.6|11190.6|11185.6|11202.1|11197.1|11187.7|11182.7|0
1588201500000|2020-04-29 23:05:00|11190.1|11185.1|11189|11184|11190.5|11185.5|11186.7|11181.7|0
1588201800000|2020-04-29 23:10:00|11189.8|11184.8|11191|11186|11191|11186|11187.6|11182.6|0
1588202100000|2020-04-29 23:15:00|11190.1|11185.1|11187|11182|11191|11186|11186.6|11181.6|0
1588202400000|2020-04-29 23:20:00|11187.5|11182.5|11191.9|11186.9|11197.7|11192.7|11182.3|11177.3|0
1588202700000|2020-04-29 23:25:00|11191|11186|11185.5|11180.5|11191.9|11186.9|11182.5|11177.5|0
1588203000000|2020-04-29 23:30:00|11186.4|11181.4|11191.7|11186.7|11192.6|11187.6|11183.8|11178.8|0
1588203300000|2020-04-29 23:35:00|11190.9|11185.9|11200.6|11195.6|11203.7|11198.7|11189.2|11184.2|0
1588203600000|2020-04-29 23:40:00|11200.2|11195.2|11198.5|11193.5|11202.1|11197.1|11197|11192|0
1588203900000|2020-04-29 23:45:00|11197.2|11192.2|11192.4|11187.4|11197.3|11192.3|11191.3|11186.3|0
1588204200000|2020-04-29 23:50:00|11192.8|11187.8|11189.6|11184.6|11194|11189|11186.3|11181.3|0
1588204500000|2020-04-29 23:55:00|11189.5|11184.5|11184.6|11179.6|11193.6|11188.6|11184.1|11179.1|0
1588204800000|2020-04-30 00:00:00|11184.1|11179.1|11164.4|11159.4|11184.1|11179.1|11163.1|11158.1|0
1588205100000|2020-04-30 00:05:00|11164|11159|11158.2|11153.2|11166.7|11161.7|11158.2|11153.2|0
1588205400000|2020-04-30 00:10:00|11157.8|11152.8|11155|11150|11159.6|11154.6|11154.2|11149.2|0
1588205700000|2020-04-30 00:15:00|11154.2|11149.2|11150.9|11146.9|11155.4|11151.4|11138.4|11134.4|283
1588206000000|2020-04-30 00:20:00|11151.2|11147.2|11147.9|11143.9|11156.4|11152.4|11142.7|11138.7|103
1588206300000|2020-04-30 00:25:00|11148.2|11144.2|11160.7|11156.7|11160.9|11156.9|11148.2|11144.2|58
1588206600000|2020-04-30 00:30:00|11160.9|11156.9|11157.7|11153.7|11168.4|11164.4|11155.9|11151.9|116
1588206900000|2020-04-30 00:35:00|11157.4|11153.4|11160.9|11156.9|11160.9|11156.9|11153.9|11149.9|74
1588207200000|2020-04-30 00:40:00|11160.7|11156.7|11159.7|11155.7|11160.9|11156.9|11150.9|11146.9|95
1588207500000|2020-04-30 00:45:00|11159.4|11155.4|11162.9|11158.9|11162.9|11158.9|11143.9|11139.9|97
1588207800000|2020-04-30 00:50:00|11162.7|11158.7|11165.4|11161.4|11166.9|11162.9|11160.4|11156.4|43
1588208100000|2020-04-30 00:55:00|11165.7|11161.7|11164.4|11160.4|11169.7|11165.7|11159.9|11155.9|37
1588208400000|2020-04-30 01:00:00|11162.7|11158.7|11169.7|11165.7|11170.2|11166.2|11162.7|11158.7|37
1588208700000|2020-04-30 01:05:00|11169.9|11165.9|11175.9|11171.9|11176.7|11172.7|11164.9|11160.9|49
1588209000000|2020-04-30 01:10:00|11176.2|11172.2|11157.7|11153.7|11176.4|11172.4|11156.4|11152.4|61
1588209300000|2020-04-30 01:15:00|11157.4|11153.4|11165.4|11161.4|11170.4|11166.4|11155.7|11151.7|59
1588209600000|2020-04-30 01:20:00|11166.2|11162.2|11166.4|11162.4|11174.7|11170.7|11163.2|11159.2|68
1588209900000|2020-04-30 01:25:00|11166.2|11162.2|11173.9|11169.9|11174.4|11170.4|11160.9|11156.9|47
1588210200000|2020-04-30 01:30:00|11173.7|11169.7|11173.2|11169.2|11179.9|11175.9|11170.7|11166.7|45
1588210500000|2020-04-30 01:35:00|11173.4|11169.4|11173.2|11169.2|11173.9|11169.9|11165.9|11161.9|34
1588210800000|2020-04-30 01:40:00|11173.4|11169.4|11164.4|11160.4|11173.7|11169.7|11162.4|11158.4|39
1588211100000|2020-04-30 01:45:00|11165.9|11161.9|11149.2|11145.2|11166.7|11162.7|11144.7|11140.7|79
1588211400000|2020-04-30 01:50:00|11148.9|11144.9|11151.2|11147.2|11151.2|11147.2|11141.7|11137.7|55
1588211700000|2020-04-30 01:55:00|11150.9|11146.9|11153.7|11149.7|11155.4|11151.4|11149.9|11145.9|34
1588212000000|2020-04-30 02:00:00|11153.9|11149.9|11161.9|11157.9|11167.7|11163.7|11151.2|11147.2|63
1588212300000|2020-04-30 02:05:00|11165.4|11161.4|11173.4|11169.4|11173.4|11169.4|11162.2|11158.2|44
1588212600000|2020-04-30 02:10:00|11172.9|11168.9|11163.4|11159.4|11172.9|11168.9|11160.9|11156.9|35
1588212900000|2020-04-30 02:15:00|11163.7|11159.7|11170.9|11166.9|11171.4|11167.4|11163.4|11159.4|73
1588213200000|2020-04-30 02:20:00|11171.2|11167.2|11167.2|11163.2|11172.7|11168.7|11165.2|11161.2|26
1588213500000|2020-04-30 02:25:00|11166.2|11162.2|11172.7|11168.7|11174.7|11170.7|11166.2|11162.2|24
1588213800000|2020-04-30 02:30:00|11172.4|11168.4|11168.9|11164.9|11172.7|11168.7|11165.4|11161.4|29
1588214100000|2020-04-30 02:35:00|11169.7|11165.7|11179.7|11175.7|11180.9|11176.9|11169.4|11165.4|62
1588214400000|2020-04-30 02:40:00|11179.9|11175.9|11181.2|11177.2|11184.7|11180.7|11179.9|11175.9|35
1588214700000|2020-04-30 02:45:00|11179.9|11175.9|11180.9|11176.9|11183.4|11179.4|11178.9|11174.9|21
1588215000000|2020-04-30 02:50:00|11180.7|11176.7|11182.2|11178.2|11182.7|11178.7|11178.2|11174.2|12
1588215300000|2020-04-30 02:55:00|11182.4|11178.4|11180.7|11176.7|11182.4|11178.4|11180.4|11176.4|8
1588215600000|2020-04-30 03:00:00|11180.4|11176.4|11176.9|11172.9|11180.4|11176.4|11174.2|11170.2|32
1588215900000|2020-04-30 03:05:00|11177.2|11173.2|11178.9|11174.9|11180.4|11176.4|11176.7|11172.7|16
1588216200000|2020-04-30 03:10:00|11179.2|11175.2|11180.7|11176.7|11186.7|11182.7|11178.9|11174.9|27
1588216500000|2020-04-30 03:15:00|11181.7|11177.7|11182.9|11178.9|11183.4|11179.4|11177.9|11173.9|15
1588216800000|2020-04-30 03:20:00|11183.2|11179.2|11183.7|11179.7|11184.4|11180.4|11180.2|11176.2|6
1588217100000|2020-04-30 03:25:00|11183.2|11179.2|11200.9|11196.9|11201.7|11197.7|11182.4|11178.4|107
1588217400000|2020-04-30 03:30:00|11201.4|11197.4|11204.2|11200.2|11211.7|11207.7|11199.7|11195.7|128
1588217700000|2020-04-30 03:35:00|11203.9|11199.9|11207.9|11203.9|11208.4|11204.4|11201.2|11197.2|20
1588218000000|2020-04-30 03:40:00|11208.4|11204.4|11215.9|11211.9|11218.4|11214.4|11208.4|11204.4|64
1588218300000|2020-04-30 03:45:00|11215.7|11211.7|11219.4|11215.4|11222.9|11218.9|11213.9|11209.9|65
1588218600000|2020-04-30 03:50:00|11219.2|11215.2|11221.9|11217.9|11229.7|11225.7|11216.2|11212.2|67
1588218900000|2020-04-30 03:55:00|11221.7|11217.7|11226.7|11222.7|11227.7|11223.7|11219.9|11215.9|35
1588219200000|2020-04-30 04:00:00|11226.4|11222.4|11227.7|11223.7|11229.2|11225.2|11217.4|11213.4|47
1588219500000|2020-04-30 04:05:00|11227.9|11223.9|11230.7|11226.7|11231.2|11227.2|11221.9|11217.9|60
1588219800000|2020-04-30 04:10:00|11230.4|11226.4|11231.9|11227.9|11231.9|11227.9|11227.2|11223.2|28
1588220100000|2020-04-30 04:15:00|11231.4|11227.4|11226.9|11222.9|11236.2|11232.2|11225.4|11221.4|94
1588220400000|2020-04-30 04:20:00|11227.7|11223.7|11235.7|11231.7|11239.7|11235.7|11224.7|11220.7|58
1588220700000|2020-04-30 04:25:00|11235.9|11231.9|11320.4|11316.4|11345.7|11341.7|11234.7|11230.7|529
1588221000000|2020-04-30 04:30:00|11320.2|11316.2|11315.2|11311.2|11321.2|11317.2|11294.2|11290.2|111
1588221300000|2020-04-30 04:35:00|11315.4|11311.4|11295.4|11291.4|11321.9|11317.9|11295.4|11291.4|104
1588221600000|2020-04-30 04:40:00|11294.4|11290.4|11289.9|11285.9|11294.4|11290.4|11284.4|11280.4|136
1588221900000|2020-04-30 04:45:00|11290.9|11286.9|11288.7|11284.7|11290.9|11286.9|11280.9|11276.9|39
1588222200000|2020-04-30 04:50:00|11288.9|11284.9|11277.2|11273.2|11290.4|11286.4|11270.2|11266.2|88
1588222500000|2020-04-30 04:55:00|11277.4|11273.4|11282.4|11278.4|11286.4|11282.4|11270.7|11266.7|72
1588222800000|2020-04-30 05:00:00|11281.9|11277.9|11295.9|11291.9|11297.2|11293.2|11278.9|11274.9|112
1588223100000|2020-04-30 05:05:00|11296.2|11292.2|11304.9|11300.9|11306.4|11302.4|11290.4|11286.4|66
1588223400000|2020-04-30 05:10:00|11304.7|11300.7|11307.7|11303.7|11309.9|11305.9|11300.4|11296.4|93
1588223700000|2020-04-30 05:15:00|11306.4|11302.4|11284.7|11280.7|11307.7|11303.7|11280.4|11276.4|118
1588224000000|2020-04-30 05:20:00|11284.9|11280.9|11279.7|11275.7|11284.9|11280.9|11277.2|11273.2|75
1588224300000|2020-04-30 05:25:00|11279.4|11275.4|11270.2|11266.2|11280.4|11276.4|11264.2|11260.2|72
1588224600000|2020-04-30 05:30:00|11269.9|11265.9|11273.9|11269.9|11282.4|11278.4|11265.4|11261.4|138
1588224900000|2020-04-30 05:35:00|11273.7|11269.7|11274.4|11270.4|11278.4|11274.4|11265.7|11261.7|117
1588225200000|2020-04-30 05:40:00|11274.7|11270.7|11269.2|11265.2|11279.4|11275.4|11266.9|11262.9|90
1588225500000|2020-04-30 05:45:00|11268.2|11264.2|11264.2|11260.2|11269.2|11265.2|11259.2|11255.2|99
1588225800000|2020-04-30 05:50:00|11264.4|11260.4|11264.4|11260.4|11265.9|11261.9|11258.2|11254.2|142
1588226100000|2020-04-30 05:55:00|11264.2|11260.2|11262.7|11258.7|11280.7|11276.7|11259.2|11255.2|247
1588226400000|2020-04-30 06:00:00|11262.4|11258.4|11244.9|11242.9|11266.2|11264.2|11221.4|11219.4|1014
1588226700000|2020-04-30 06:05:00|11244.4|11242.4|11218.9|11216.9|11249.4|11247.4|11212.7|11210.7|744
1588227000000|2020-04-30 06:10:00|11218.7|11216.7|11217.2|11215.2|11234.4|11232.4|11213.2|11211.2|497
1588227300000|2020-04-30 06:15:00|11217.7|11215.7|11221.4|11219.4|11225.2|11223.2|11205.2|11203.2|491
1588227600000|2020-04-30 06:20:00|11221.7|11219.7|11237.7|11235.7|11237.9|11235.9|11211.7|11209.7|384
1588227900000|2020-04-30 06:25:00|11236.7|11234.7|11231.7|11229.7|11239.7|11237.7|11218.4|11216.4|354
1588228200000|2020-04-30 06:30:00|11231.9|11229.9|11222.2|11220.2|11239.7|11237.7|11219.2|11217.2|261
1588228500000|2020-04-30 06:35:00|11221.9|11219.9|11213.4|11211.4|11226.2|11224.2|11212.2|11210.2|324
1588228800000|2020-04-30 06:40:00|11212.4|11210.4|11221.9|11219.9|11225.4|11223.4|11208.4|11206.4|285
1588229100000|2020-04-30 06:45:00|11221.7|11219.7|11241.7|11239.7|11247.9|11245.9|11211.2|11209.2|709
1588229400000|2020-04-30 06:50:00|11242.2|11240.2|11229.2|11227.2|11245.7|11243.7|11227.9|11225.9|504
1588229700000|2020-04-30 06:55:00|11228.7|11226.7|11222.2|11220.2|11234.7|11232.7|11217.9|11215.9|558
1588230000000|2020-04-30 07:00:00|11221.8|11220.6|11190.5|11189.3|11223.3|11222.1|11177|11175.8|2562
1588230300000|2020-04-30 07:05:00|11189.8|11188.6|11205.5|11204.3|11237.8|11236.6|11189.3|11188.1|1871
1588230600000|2020-04-30 07:10:00|11205.8|11204.6|11190.8|11189.6|11205.8|11204.6|11178|11176.8|1235
1588230900000|2020-04-30 07:15:00|11191.3|11190.1|11164.8|11163.6|11200.3|11199.1|11146.5|11145.3|1660
1588231200000|2020-04-30 07:20:00|11164|11162.8|11148.3|11147.1|11174.5|11173.3|11136.3|11135.1|1406
1588231500000|2020-04-30 07:25:00|11148|11146.8|11129.8|11128.6|11155.3|11154.1|11124.3|11123.1|1094
1588231800000|2020-04-30 07:30:00|11129.3|11128.1|11127.8|11126.6|11142|11140.8|11111.8|11110.6|1227
1588232100000|2020-04-30 07:35:00|11127.5|11126.3|11109|11107.8|11130.3|11129.1|11101|11099.8|1167
1588232400000|2020-04-30 07:40:00|11109.3|11108.1|11119.5|11118.3|11127.8|11126.6|11092.3|11091.1|1167
1588232700000|2020-04-30 07:45:00|11119.8|11118.6|11148|11146.8|11148|11146.8|11111.8|11110.6|1051
1588233000000|2020-04-30 07:50:00|11147.8|11146.6|11123.3|11122.1|11155.3|11154.1|11123.3|11122.1|1052
1588233300000|2020-04-30 07:55:00|11123.8|11122.6|11094.8|11093.6|11123.8|11122.6|11082.5|11081.3|1525
1588233600000|2020-04-30 08:00:00|11095|11093.8|11113.5|11112.3|11117.5|11116.3|11091|11089.8|819
1588233900000|2020-04-30 08:05:00|11113.8|11112.6|11107.8|11106.6|11116.5|11115.3|11100.3|11099.1|509
1588234200000|2020-04-30 08:10:00|11108|11106.8|11122.3|11121.1|11125|11123.8|11107.8|11106.6|999
1588234500000|2020-04-30 08:15:00|11122.5|11121.3|11118|11116.8|11131.5|11130.3|11113.8|11112.6|991
1588234800000|2020-04-30 08:20:00|11118.5|11117.3|11088.5|11087.3|11119.8|11118.6|11085.8|11084.6|1021
1588235100000|2020-04-30 08:25:00|11088.8|11087.6|11094.5|11093.3|11098.8|11097.6|11081.5|11080.3|901
1588235400000|2020-04-30 08:30:00|11094.8|11093.6|11112.3|11111.1|11130.3|11129.1|11091.8|11090.6|1188
1588235700000|2020-04-30 08:35:00|11112.5|11111.3|11107.5|11106.3|11118.5|11117.3|11102.3|11101.1|642
1588236000000|2020-04-30 08:40:00|11107.8|11106.6|11106.8|11105.6|11115.8|11114.6|11102.8|11101.6|424
1588236300000|2020-04-30 08:45:00|11107|11105.8|11104.8|11103.6|11113.8|11112.6|11101|11099.8|393
1588236600000|2020-04-30 08:50:00|11105|11103.8|11095.5|11094.3|11110.8|11109.6|11092.8|11091.6|481
1588236900000|2020-04-30 08:55:00|11095.3|11094.1|11061|11059.8|11095.5|11094.3|11058|11056.8|769
1588237200000|2020-04-30 09:00:00|11061.3|11060.1|11082.3|11081.1|11082.8|11081.6|11061.3|11060.1|603
1588237500000|2020-04-30 09:05:00|11082.8|11081.6|11076.5|11075.3|11082.8|11081.6|11071|11069.8|473
1588237800000|2020-04-30 09:10:00|11076.3|11075.1|11081.5|11080.3|11091.5|11090.3|11075.8|11074.6|703
1588238100000|2020-04-30 09:15:00|11082|11080.8|11095.8|11094.6|11097.8|11096.6|11074.3|11073.1|570
1588238400000|2020-04-30 09:20:00|11096|11094.8|11093.8|11092.6|11105.3|11104.1|11086|11084.8|491
1588238700000|2020-04-30 09:25:00|11093.5|11092.3|11107.5|11106.3|11112.5|11111.3|11091.5|11090.3|574
1588239000000|2020-04-30 09:30:00|11108|11106.8|11115.5|11114.3|11117.3|11116.1|11095.5|11094.3|589
1588239300000|2020-04-30 09:35:00|11115|11113.8|11116.5|11115.3|11118.5|11117.3|11105.5|11104.3|464
1588239600000|2020-04-30 09:40:00|11116.8|11115.6|11124.8|11123.6|11126.5|11125.3|11112.3|11111.1|464
1588239900000|2020-04-30 09:45:00|11125|11123.8|11126.8|11125.6|11135|11133.8|11121|11119.8|652
1588240200000|2020-04-30 09:50:00|11126.5|11125.3|11114.5|11113.3|11128.5|11127.3|11113.5|11112.3|369
1588240500000|2020-04-30 09:55:00|11114.8|11113.6|11131.8|11130.6|11134|11132.8|11113.3|11112.1|521
1588240800000|2020-04-30 10:00:00|11131.3|11130.1|11131.3|11130.1|11147|11145.8|11127.8|11126.6|742
1588241100000|2020-04-30 10:05:00|11131|11129.8|11117.5|11116.3|11133|11131.8|11115.3|11114.1|459
1588241400000|2020-04-30 10:10:00|11117|11115.8|11113.5|11112.3|11121.3|11120.1|11112.5|11111.3|328
1588241700000|2020-04-30 10:15:00|11113.3|11112.1|11100.4|11099.2|11114|11112.8|11094.1|11092.9|434
1588242000000|2020-04-30 10:20:00|11100.6|11099.4|11120.1|11118.9|11121.6|11120.4|11094.9|11093.7|359
1588242300000|2020-04-30 10:25:00|11119.9|11118.7|11102.6|11101.4|11121.6|11120.4|11099.9|11098.7|415
1588242600000|2020-04-30 10:30:00|11102.4|11101.2|11091.6|11090.4|11103.9|11102.7|11089.4|11088.2|384
1588242900000|2020-04-30 10:35:00|11091.4|11090.2|11093.9|11092.7|11096.1|11094.9|11086.1|11084.9|378
1588243200000|2020-04-30 10:40:00|11094.1|11092.9|11078.6|11077.4|11095.1|11093.9|11077.4|11076.2|456
1588243500000|2020-04-30 10:45:00|11078.4|11077.2|11082.4|11081.2|11091.4|11090.2|11077.9|11076.7|311
1588243800000|2020-04-30 10:50:00|11082.1|11080.9|11064.1|11062.9|11082.4|11081.2|11059.4|11058.2|718
1588244100000|2020-04-30 10:55:00|11063.9|11062.7|11068.1|11066.9|11071.1|11069.9|11061.4|11060.2|473
1588244400000|2020-04-30 11:00:00|11067.9|11066.7|11076.4|11075.2|11078.1|11076.9|11063.1|11061.9|827
1588244700000|2020-04-30 11:05:00|11076.6|11075.4|11065.1|11063.9|11076.6|11075.4|11057.1|11055.9|522
1588245000000|2020-04-30 11:10:00|11064.9|11063.7|11057.6|11056.4|11067.6|11066.4|11056.1|11054.9|312
1588245300000|2020-04-30 11:15:00|11057.4|11056.2|11066.4|11065.2|11074.1|11072.9|11056.6|11055.4|390
1588245600000|2020-04-30 11:20:00|11066.6|11065.4|11045.6|11044.4|11066.6|11065.4|11039.1|11037.9|770
1588245900000|2020-04-30 11:25:00|11045.9|11044.7|11051.4|11050.2|11055.4|11054.2|11045.1|11043.9|476
1588246200000|2020-04-30 11:30:00|11051.6|11050.4|11051.4|11050.2|11058.4|11057.2|11046.4|11045.2|382
1588246500000|2020-04-30 11:35:00|11049.6|11048.4|11072.1|11070.9|11072.9|11071.7|11041.4|11040.2|493
1588246800000|2020-04-30 11:40:00|11071.9|11070.7|11075.1|11073.9|11084.6|11083.4|11064.4|11063.2|409
1588247100000|2020-04-30 11:45:00|11075.9|11074.7|11011.4|11010.2|11077.4|11076.2|10994.1|10992.9|1527
1588247400000|2020-04-30 11:50:00|11011.6|11010.4|10989.1|10987.9|11022.9|11021.7|10975.4|10974.2|1263
1588247700000|2020-04-30 11:55:00|10988.9|10987.7|10963.6|10962.4|10989.9|10988.7|10956.1|10954.9|1442
1588248000000|2020-04-30 12:00:00|10963.9|10962.7|10987.9|10986.7|10989.9|10988.7|10953.1|10951.9|1201
1588248300000|2020-04-30 12:05:00|10985.1|10983.9|11008.1|11006.9|11010.6|11009.4|10980.6|10979.4|1011
1588248600000|2020-04-30 12:10:00|11007.9|11006.7|10995.4|10994.2|11016.9|11015.7|10986.4|10985.2|579
1588248900000|2020-04-30 12:15:00|10995.1|10993.9|10990.6|10989.4|10996.6|10995.4|10977.9|10976.7|785
1588249200000|2020-04-30 12:20:00|10990.9|10989.7|11008.1|11006.9|11008.4|11007.2|10988.4|10987.2|547
1588249500000|2020-04-30 12:25:00|11008.4|11007.2|11019.9|11018.7|11029.6|11028.4|11008.4|11007.2|379
1588249800000|2020-04-30 12:30:00|11019.4|11018.2|11030.1|11028.9|11055.1|11053.9|11016.4|11015.2|936
1588250100000|2020-04-30 12:35:00|11030.4|11029.2|11008.1|11006.9|11046.6|11045.4|11004.4|11003.2|688
1588250400000|2020-04-30 12:40:00|11008.4|11007.2|11028.1|11026.9|11045.9|11044.7|11002.4|11001.2|726
1588250700000|2020-04-30 12:45:00|11027.9|11026.7|11008.4|11007.2|11028.1|11026.9|11006.1|11004.9|373
1588251000000|2020-04-30 12:50:00|11008.6|11007.4|10984.1|10982.9|11011.6|11010.4|10974.9|10973.7|821
1588251300000|2020-04-30 12:55:00|10984.4|10983.2|10968.6|10967.4|11007.9|11006.7|10968.4|10967.2|773
1588251600000|2020-04-30 13:00:00|10968.4|10967.2|10960.4|10959.2|10975.9|10974.7|10955.4|10954.2|815
1588251900000|2020-04-30 13:05:00|10959.4|10958.2|10920.6|10919.4|10961.6|10960.4|10912.6|10911.4|1351
1588252200000|2020-04-30 13:10:00|10920.4|10919.2|10963.4|10962.2|10966.9|10965.7|10920.4|10919.2|1008
1588252500000|2020-04-30 13:15:00|10963.6|10962.4|10961.4|10960.2|10970.1|10968.9|10949.1|10947.9|880
1588252800000|2020-04-30 13:20:00|10963.6|10962.4|10963.4|10962.2|10973.1|10971.9|10939.1|10937.9|848
1588253100000|2020-04-30 13:25:00|10963.6|10962.4|10972.1|10970.9|10974.4|10973.2|10959.4|10958.2|500
1588253400000|2020-04-30 13:30:00|10971.9|10970.7|10936.1|10934.9|10971.9|10970.7|10930.4|10929.2|1422
1588253700000|2020-04-30 13:35:00|10936.4|10935.2|10929.6|10928.4|10937.9|10936.7|10907.9|10906.7|1156
1588254000000|2020-04-30 13:40:00|10929.4|10928.2|10927.4|10926.2|10940.4|10939.2|10912.4|10911.2|876
1588254300000|2020-04-30 13:45:00|10927.1|10925.9|10906.9|10905.7|10938.1|10936.9|10903.6|10902.4|963
1588254600000|2020-04-30 13:50:00|10907.1|10905.9|10912.9|10911.7|10937.1|10935.9|10900.1|10898.9|1428
1588254900000|2020-04-30 13:55:00|10913.1|10911.9|10927.9|10926.7|10942.4|10941.2|10909.1|10907.9|890
1588255200000|2020-04-30 14:00:00|10927.4|10926.2|10917.9|10916.7|10945.4|10944.2|10915.4|10914.2|977
1588255500000|2020-04-30 14:05:00|10917.4|10916.2|10934.1|10932.9|10948.1|10946.9|10900.9|10899.7|1188
1588255800000|2020-04-30 14:10:00|10934.4|10933.2|10926.7|10925.5|10942.4|10941.2|10924.4|10923.2|677
1588256100000|2020-04-30 14:15:00|10926.5|10925.3|10897.7|10896.5|10932|10930.8|10893.5|10892.3|820
1588256400000|2020-04-30 14:20:00|10897.5|10896.3|10884.5|10883.3|10901.5|10900.3|10875.2|10874|1186
1588256700000|2020-04-30 14:25:00|10884.7|10883.5|10919|10917.8|10925.7|10924.5|10882.5|10881.3|774
1588257000000|2020-04-30 14:30:00|10919.2|10918|10926.2|10925|10929.7|10928.5|10915.5|10914.3|674
1588257300000|2020-04-30 14:35:00|10925.7|10924.5|10899.7|10898.5|10932.7|10931.5|10899.2|10898|648
1588257600000|2020-04-30 14:40:00|10898.5|10897.3|10878.7|10877.5|10910.7|10909.5|10872.2|10871|715
1588257900000|2020-04-30 14:45:00|10879|10877.8|10891|10889.8|10894.5|10893.3|10874|10872.8|809
1588258200000|2020-04-30 14:50:00|10891.2|10890|10886.5|10885.3|10904|10902.8|10880.7|10879.5|864
1588258500000|2020-04-30 14:55:00|10886.7|10885.5|10861.2|10860|10895|10893.8|10856|10854.8|772
1588258800000|2020-04-30 15:00:00|10860.5|10859.3|10898|10896.8|10902.5|10901.3|10859.5|10858.3|796
1588259100000|2020-04-30 15:05:00|10897.7|10896.5|10889.5|10888.3|10901|10899.8|10883|10881.8|774
1588259400000|2020-04-30 15:10:00|10889.2|10888|10889|10887.8|10897|10895.8|10881.5|10880.3|669
1588259700000|2020-04-30 15:15:00|10888.7|10887.5|10867.7|10866.5|10897.2|10896|10867|10865.8|715
1588260000000|2020-04-30 15:20:00|10868.2|10867|10858.2|10857|10871.7|10870.5|10849|10847.8|1082
1588260300000|2020-04-30 15:25:00|10856.5|10855.3|10843.2|10842|10867.5|10866.3|10841.5|10840.3|2611
1588260600000|2020-04-30 15:30:00|10843.6|10841.6|10855.6|10853.6|10872.6|10870.6|10836.1|10834.1|3272
1588260900000|2020-04-30 15:35:00|10856.1|10854.1|10870.1|10868.1|10876.6|10874.6|10856.1|10854.1|1630
1588261200000|2020-04-30 15:40:00|10870.4|10868.4|10871.4|10869.4|10881.6|10879.6|10869.1|10867.1|639
1588261500000|2020-04-30 15:45:00|10871.1|10869.1|10841.4|10839.4|10873.9|10871.9|10840.6|10838.6|661
1588261800000|2020-04-30 15:50:00|10841.1|10839.1|10834.6|10832.6|10847.6|10845.6|10834.1|10832.1|432
1588262100000|2020-04-30 15:55:00|10834.1|10832.1|10823.9|10821.9|10843.6|10841.6|10823.9|10821.9|735
1588262400000|2020-04-30 16:00:00|10824.4|10822.4|10799.6|10797.6|10824.6|10822.6|10791.1|10789.1|1021
1588262700000|2020-04-30 16:05:00|10798.9|10796.9|10809.1|10807.1|10814.6|10812.6|10793.9|10791.9|561
1588263000000|2020-04-30 16:10:00|10808.9|10806.9|10811.4|10809.4|10815.9|10813.9|10800.1|10798.1|412
1588263300000|2020-04-30 16:15:00|10811.1|10809.1|10799.6|10797.6|10813.9|10811.9|10799.4|10797.4|331
1588263600000|2020-04-30 16:20:00|10799.9|10797.9|10780.1|10778.1|10802.4|10800.4|10776.9|10774.9|637
1588263900000|2020-04-30 16:25:00|10779.9|10777.9|10787.9|10785.9|10788.1|10786.1|10776.1|10774.1|319
1588264200000|2020-04-30 16:30:00|10787.4|10785.4|10763.4|10761.4|10787.4|10785.4|10756.4|10754.4|459
1588264500000|2020-04-30 16:35:00|10763.6|10761.6|10781.9|10779.9|10786.9|10784.9|10761.1|10759.1|261
1588264800000|2020-04-30 16:40:00|10782.1|10780.1|10776.6|10774.6|10785.9|10783.9|10773.9|10771.9|298
1588265100000|2020-04-30 16:45:00|10776.4|10774.4|10780.6|10778.6|10781.4|10779.4|10768.9|10766.9|289
1588265400000|2020-04-30 16:50:00|10780.4|10778.4|10785.6|10783.6|10788.6|10786.6|10772.4|10770.4|366
1588265700000|2020-04-30 16:55:00|10785.4|10783.4|10794.4|10792.4|10798.4|10796.4|10778.4|10776.4|434
1588266000000|2020-04-30 17:00:00|10793.9|10791.9|10778.4|10776.4|10793.9|10791.9|10777.6|10775.6|210
1588266300000|2020-04-30 17:05:00|10778.6|10776.6|10790.1|10788.1|10791.4|10789.4|10774.1|10772.1|139
1588266600000|2020-04-30 17:10:00|10789.9|10787.9|10808.4|10806.4|10809.1|10807.1|10784.9|10782.9|268
1588266900000|2020-04-30 17:15:00|10808.6|10806.6|10806.1|10804.1|10810.4|10808.4|10802.6|10800.6|189
1588267200000|2020-04-30 17:20:00|10806.9|10804.9|10798.1|10796.1|10808.9|10806.9|10796.4|10794.4|109
1588267500000|2020-04-30 17:25:00|10797.6|10795.6|10791.9|10789.9|10798.9|10796.9|10790.9|10788.9|122
1588267800000|2020-04-30 17:30:00|10791.6|10789.6|10793.9|10791.9|10798.4|10796.4|10786.9|10784.9|210
1588268100000|2020-04-30 17:35:00|10794.1|10792.1|10787.4|10785.4|10800.1|10798.1|10784.4|10782.4|204
1588268400000|2020-04-30 17:40:00|10787.6|10785.6|10783.9|10781.9|10787.9|10785.9|10774.4|10772.4|187
1588268700000|2020-04-30 17:45:00|10783.6|10781.6|10778.9|10776.9|10783.6|10781.6|10771.9|10769.9|89
1588269000000|2020-04-30 17:50:00|10778.6|10776.6|10780.4|10778.4|10783.6|10781.6|10773.6|10771.6|129
1588269300000|2020-04-30 17:55:00|10780.6|10778.6|10779.1|10777.1|10780.9|10778.9|10776.4|10774.4|81
1588269600000|2020-04-30 18:00:00|10778.9|10776.9|10790.4|10788.4|10792.9|10790.9|10767.4|10765.4|229
1588269900000|2020-04-30 18:05:00|10790.1|10788.1|10793.4|10791.4|10796.4|10794.4|10787.4|10785.4|102
1588270200000|2020-04-30 18:10:00|10793.6|10791.6|10806.9|10804.9|10807.9|10805.9|10791.6|10789.6|170
1588270500000|2020-04-30 18:15:00|10806.6|10804.6|10800.1|10798.1|10806.6|10804.6|10797.9|10795.9|111
1588270800000|2020-04-30 18:20:00|10799.9|10797.9|10804.4|10802.4|10808.1|10806.1|10799.6|10797.6|70
1588271100000|2020-04-30 18:25:00|10804.6|10802.6|10808.4|10806.4|10810.9|10808.9|10800.4|10798.4|141
1588271400000|2020-04-30 18:30:00|10808.1|10806.1|10828.1|10826.1|10833.1|10831.1|10807.9|10805.9|314
1588271700000|2020-04-30 18:35:00|10828.4|10826.4|10813.9|10811.9|10828.4|10826.4|10806.1|10804.1|255
1588272000000|2020-04-30 18:40:00|10813.6|10811.6|10809.9|10807.9|10815.6|10813.6|10805.9|10803.9|125
1588272300000|2020-04-30 18:45:00|10809.6|10807.6|10815.4|10813.4|10815.9|10813.9|10806.9|10804.9|96
1588272600000|2020-04-30 18:50:00|10815.6|10813.6|10810.4|10808.4|10820.9|10818.9|10809.9|10807.9|116
1588272900000|2020-04-30 18:55:00|10810.6|10808.6|10813.9|10811.9|10814.6|10812.6|10799.4|10797.4|129
1588273200000|2020-04-30 19:00:00|10815.4|10813.4|10811.1|10809.1|10817.6|10815.6|10808.4|10806.4|118
1588273500000|2020-04-30 19:05:00|10811.4|10809.4|10830.6|10828.6|10835.9|10833.9|10811.1|10809.1|260
1588273800000|2020-04-30 19:10:00|10830.4|10828.4|10832.6|10830.6|10833.9|10831.9|10822.4|10820.4|129
1588274100000|2020-04-30 19:15:00|10832.4|10830.4|10847.1|10845.1|10853.1|10851.1|10832.1|10830.1|253
1588274400000|2020-04-30 19:20:00|10847.4|10845.4|10856.9|10854.9|10860.9|10858.9|10844.4|10842.4|137
1588274700000|2020-04-30 19:25:00|10857.1|10855.1|10844.4|10842.4|10859.6|10857.6|10841.1|10839.1|146
1588275000000|2020-04-30 19:30:00|10844.1|10842.1|10839.1|10837.1|10853.4|10851.4|10838.4|10836.4|198
1588275300000|2020-04-30 19:35:00|10838.9|10836.9|10823.6|10821.6|10842.1|10840.1|10820.6|10818.6|299
1588275600000|2020-04-30 19:40:00|10823.1|10821.1|10817.9|10815.9|10823.9|10821.9|10804.4|10802.4|254
1588275900000|2020-04-30 19:45:00|10817.6|10815.6|10796.6|10794.6|10823.1|10821.1|10796.6|10794.6|229
1588276200000|2020-04-30 19:50:00|10799.6|10797.6|10837.6|10835.6|10845.9|10843.9|10796.4|10794.4|472
1588276500000|2020-04-30 19:55:00|10837.9|10835.9|10830.1|10828.1|10849.4|10847.4|10825.1|10823.1|303
1588276800000|2020-04-30 20:00:00|10824.1|10819.1|10805.7|10800.7|10838.4|10833.4|10802.8|10797.8|16
1588277100000|2020-04-30 20:05:00|10806.6|10801.6|10816.1|10811.1|10816.1|10811.1|10789.6|10784.6|0
1588277400000|2020-04-30 20:10:00|10815.2|10810.2|10821.8|10816.8|10825.7|10820.7|10807.1|10802.1|0
1588277700000|2020-04-30 20:15:00|10821.7|10816.7|10820.3|10815.3|10822.6|10817.6|10815.9|10810.9|0
1588278000000|2020-04-30 20:20:00|10820.4|10815.4|10817|10812|10821|10816|10816.6|10811.6|0
1588278300000|2020-04-30 20:25:00|10816.8|10811.8|10815.6|10810.6|10818.3|10813.3|10814.5|10809.5|0
1588278600000|2020-04-30 20:30:00|10817.7|10812.7|10805.9|10800.9|10838.7|10833.7|10800.2|10795.2|0
1588278900000|2020-04-30 20:35:00|10806.7|10801.7|10793.2|10788.2|10812.6|10807.6|10788.3|10783.3|0
1588279200000|2020-04-30 20:40:00|10792.4|10787.4|10775.5|10770.5|10802.5|10797.5|10768.3|10763.3|0
1588279500000|2020-04-30 20:45:00|10776.3|10771.3|10758.7|10753.7|10785.1|10780.1|10757|10752|0
1588279800000|2020-04-30 20:50:00|10757.9|10752.9|10773|10768|10776.1|10771.1|10757.9|10752.9|0
1588280100000|2020-04-30 20:55:00|10773.8|10768.8|10769.5|10764.5|10776.4|10771.4|10765.5|10760.5|0
1588280400000|2020-04-30 21:00:00|10770.4|10765.4|10768.6|10763.6|10771.5|10766.5|10767.7|10762.7|0
1588280700000|2020-04-30 21:05:00|10768.5|10763.5|10768.1|10763.1|10768.9|10763.9|10766.6|10761.6|0
1588281000000|2020-04-30 21:10:00|10768|10763|10761|10756|10768|10763|10760.7|10755.7|0
1588281300000|2020-04-30 21:15:00|10760.8|10755.8|10754.4|10749.4|10760.8|10755.8|10754.4|10749.4|0
1588281600000|2020-04-30 21:20:00|10753.4|10748.4|10753.3|10748.3|10758|10753|10749.7|10744.7|0
1588281900000|2020-04-30 21:25:00|10755.1|10750.1|10746.7|10741.7|10755.1|10750.1|10746|10741|0
1588282200000|2020-04-30 21:30:00|10746.6|10741.6|10739.2|10734.2|10747.2|10742.2|10735.7|10730.7|0
1588282500000|2020-04-30 21:35:00|10739.1|10734.1|10746|10741|10748.3|10743.3|10737.4|10732.4|0
1588282800000|2020-04-30 21:40:00|10745.6|10740.6|10746.6|10741.6|10747|10742|10742.9|10737.9|0
1588283100000|2020-04-30 21:45:00|10745.8|10740.8|10747.6|10742.6|10749.8|10744.8|10744.2|10739.2|0
1588283400000|2020-04-30 21:50:00|10746.7|10741.7|10744.3|10739.3|10747.3|10742.3|10744.3|10739.3|0
1588283700000|2020-04-30 21:55:00|10744.4|10739.4|10728.3|10723.3|10744.5|10739.5|10727.7|10722.7|0
1588284000000|2020-04-30 22:00:00|10722.3|10717.3|10699.6|10694.6|10724.5|10719.5|10684.7|10679.7|0
1588284300000|2020-04-30 22:05:00|10700.5|10695.5|10713.5|10708.5|10714.2|10709.2|10698.8|10693.8|0
1588284600000|2020-04-30 22:10:00|10713|10708|10685.4|10680.4|10722.3|10717.3|10679.9|10674.9|0
1588284900000|2020-04-30 22:15:00|10685|10680|10690.9|10685.9|10695.9|10690.9|10672|10667|0
1588285200000|2020-04-30 22:20:00|10693.4|10688.4|10691.1|10686.1|10699.9|10694.9|10688.7|10683.7|0
1588285500000|2020-04-30 22:25:00|10691.6|10686.6|10701.6|10696.6|10704.7|10699.7|10689.9|10684.9|0
1588285800000|2020-04-30 22:30:00|10702|10697|10705.2|10700.2|10708.3|10703.3|10698.8|10693.8|0
1588286100000|2020-04-30 22:35:00|10704.4|10699.4|10707.6|10702.6|10709.3|10704.3|10701.6|10696.6|0
1588286400000|2020-04-30 22:40:00|10707.7|10702.7|10697.6|10692.6|10707.7|10702.7|10684.4|10679.4|0
1588286700000|2020-04-30 22:45:00|10697.2|10692.2|10709|10704|10709.9|10704.9|10696.8|10691.8|0
1588287000000|2020-04-30 22:50:00|10707.4|10702.4|10704.8|10699.8|10711.1|10706.1|10702.9|10697.9|0
1588287300000|2020-04-30 22:55:00|10704.3|10699.3|10718.9|10713.9|10721.8|10716.8|10698.6|10693.6|0
1588287600000|2020-04-30 23:00:00|10719.3|10714.3|10716.4|10711.4|10723|10718|10715.4|10710.4|0
1588287900000|2020-04-30 23:05:00|10715.9|10710.9|10711.7|10706.7|10725.5|10720.5|10710.9|10705.9|0
1588288200000|2020-04-30 23:10:00|10710.9|10705.9|10719.6|10714.6|10722.5|10717.5|10708.6|10703.6|0
1588288500000|2020-04-30 23:15:00|10719.1|10714.1|10729.5|10724.5|10730.6|10725.6|10719.1|10714.1|0
1588288800000|2020-04-30 23:20:00|10730|10725|10728.1|10723.1|10730.9|10725.9|10725.7|10720.7|0
1588289100000|2020-04-30 23:25:00|10729|10724|10726.5|10721.5|10729|10724|10721|10716|0
1588289400000|2020-04-30 23:30:00|10726.1|10721.1|10733.9|10728.9|10744|10739|10726.1|10721.1|0
1588289700000|2020-04-30 23:35:00|10733.1|10728.1|10731.6|10726.6|10733.9|10728.9|10724.4|10719.4|0
1588290000000|2020-04-30 23:40:00|10732.8|10727.8|10730.3|10725.3|10734.6|10729.6|10726.2|10721.2|0
1588290300000|2020-04-30 23:45:00|10730.7|10725.7|10731.6|10726.6|10737.8|10732.8|10728.7|10723.7|0
1588290600000|2020-04-30 23:50:00|10730.8|10725.8|10724.2|10719.2|10730.8|10725.8|10716.6|10711.6|0
1588290900000|2020-04-30 23:55:00|10724.6|10719.6|10739.4|10734.4|10744|10739|10724.6|10719.6|0
1588291200000|2020-05-01 00:00:00|10739.8|10734.8|10742.9|10737.9|10751.1|10746.1|10737.3|10732.3|0
1588291500000|2020-05-01 00:05:00|10743.3|10738.3|10735.9|10730.9|10744.1|10739.1|10733.7|10728.7|0
1588291800000|2020-05-01 00:10:00|10735.1|10730.1|10734.6|10729.6|10738.9|10733.9|10722.5|10717.5|0
1588292100000|2020-05-01 00:15:00|10735|10730|10728.9|10723.9|10735|10730|10724.7|10719.7|0
1588292400000|2020-05-01 00:20:00|10729.8|10724.8|10732.9|10727.9|10738.3|10733.3|10723.9|10718.9|0
1588292700000|2020-05-01 00:25:00|10733.7|10728.7|10726.5|10721.5|10739.6|10734.6|10723.6|10718.6|0
1588293000000|2020-05-01 00:30:00|10726.9|10721.9|10727.9|10722.9|10730.4|10725.4|10714.9|10709.9|0
1588293300000|2020-05-01 00:35:00|10728.7|10723.7|10728.6|10723.6|10730.3|10725.3|10722.7|10717.7|0
1588293600000|2020-05-01 00:40:00|10727.7|10722.7|10741.2|10736.2|10742.8|10737.8|10724.3|10719.3|0
1588293900000|2020-05-01 00:45:00|10742|10737|10742.5|10737.5|10744.1|10739.1|10736.9|10731.9|0
1588294200000|2020-05-01 00:50:00|10741.6|10736.6|10748.3|10743.3|10748.4|10743.4|10741.6|10736.6|0
1588294500000|2020-05-01 00:55:00|10747.9|10742.9|10748.4|10743.4|10749.9|10744.9|10743.1|10738.1|0
1588294800000|2020-05-01 01:00:00|10748.8|10743.8|10753.1|10748.1|10755.2|10750.2|10745.8|10740.8|0
1588295100000|2020-05-01 01:05:00|10752.7|10747.7|10750.9|10745.9|10756.5|10751.5|10750.9|10745.9|0
1588295400000|2020-05-01 01:10:00|10750|10745|10738.6|10733.6|10751.7|10746.7|10737.7|10732.7|0
1588295700000|2020-05-01 01:15:00|10738.1|10733.1|10745.4|10740.4|10749.5|10744.5|10736|10731|0
1588296000000|2020-05-01 01:20:00|10744.6|10739.6|10742.9|10737.9|10750.4|10745.4|10742.9|10737.9|0
1588296300000|2020-05-01 01:25:00|10742|10737|10735.9|10730.9|10743.6|10738.6|10735.9|10730.9|0
1588296600000|2020-05-01 01:30:00|10734.2|10729.2|10735.2|10730.2|10737.3|10732.3|10728.1|10723.1|0
1588296900000|2020-05-01 01:35:00|10735.6|10730.6|10729|10724|10737.3|10732.3|10723.6|10718.6|0
1588297200000|2020-05-01 01:40:00|10727.3|10722.3|10728.3|10723.3|10729.1|10724.1|10723.5|10718.5|0
1588297500000|2020-05-01 01:45:00|10727.4|10722.4|10718.9|10713.9|10727.4|10722.4|10718.4|10713.4|0
1588297800000|2020-05-01 01:50:00|10718.4|10713.4|10724.6|10719.6|10725|10720|10715.4|10710.4|0
1588298100000|2020-05-01 01:55:00|10723.8|10718.8|10726|10721|10735.6|10730.6|10723.8|10718.8|0
1588298400000|2020-05-01 02:00:00|10726.4|10721.4|10731.6|10726.6|10731.6|10726.6|10718.9|10713.9|0
1588298700000|2020-05-01 02:05:00|10730.8|10725.8|10726.1|10721.1|10733.1|10728.1|10721.2|10716.2|0
1588299000000|2020-05-01 02:10:00|10725.3|10720.3|10704.1|10699.1|10725.3|10720.3|10704.1|10699.1|0
1588299300000|2020-05-01 02:15:00|10703.7|10698.7|10707.8|10702.8|10712|10707|10701.6|10696.6|0
1588299600000|2020-05-01 02:20:00|10707.4|10702.4|10712.3|10707.3|10713.4|10708.4|10707.3|10702.3|0
1588299900000|2020-05-01 02:25:00|10712.7|10707.7|10703.2|10698.2|10712.7|10707.7|10697.2|10692.2|0
1588300200000|2020-05-01 02:30:00|10702.4|10697.4|10706|10701|10708.7|10703.7|10701.5|10696.5|0
1588300500000|2020-05-01 02:35:00|10706.9|10701.9|10697.7|10692.7|10709.5|10704.5|10696.8|10691.8|0
1588300800000|2020-05-01 02:40:00|10697.6|10692.6|10688.3|10683.3|10698.5|10693.5|10687.4|10682.4|0
1588301100000|2020-05-01 02:45:00|10688.2|10683.2|10690.5|10685.5|10691.8|10686.8|10684.6|10679.6|0
1588301400000|2020-05-01 02:50:00|10691.3|10686.3|10690.2|10685.2|10694.4|10689.4|10687.6|10682.6|0
1588301700000|2020-05-01 02:55:00|10691.9|10686.9|10693.3|10688.3|10697.3|10692.3|10690.2|10685.2|0
1588302000000|2020-05-01 03:00:00|10694.1|10689.1|10684.9|10679.9|10700.9|10695.9|10682.1|10677.1|0
1588302300000|2020-05-01 03:05:00|10684.5|10679.5|10687.9|10682.9|10688.5|10683.5|10677.4|10672.4|0
1588302600000|2020-05-01 03:10:00|10687.5|10682.5|10681.7|10676.7|10690.8|10685.8|10677.3|10672.3|0
1588302900000|2020-05-01 03:15:00|10680.9|10675.9|10691.7|10686.7|10696.1|10691.1|10680.6|10675.6|0
1588303200000|2020-05-01 03:20:00|10691.2|10686.2|10694.8|10689.8|10694.8|10689.8|10686.6|10681.6|0
1588303500000|2020-05-01 03:25:00|10696.5|10691.5|10699.3|10694.3|10701.8|10696.8|10694|10689|0
1588303800000|2020-05-01 03:30:00|10700.1|10695.1|10700.2|10695.2|10701.8|10696.8|10690.4|10685.4|0
1588304100000|2020-05-01 03:35:00|10701|10696|10707.1|10702.1|10709.9|10704.9|10701|10696|0
1588304400000|2020-05-01 03:40:00|10706.7|10701.7|10700.3|10695.3|10707.3|10702.3|10694.6|10689.6|0
1588304700000|2020-05-01 03:45:00|10700.7|10695.7|10700.3|10695.3|10704.6|10699.6|10697.4|10692.4|0
1588305000000|2020-05-01 03:50:00|10701.1|10696.1|10700.2|10695.2|10702.8|10697.8|10698.6|10693.6|0
1588305300000|2020-05-01 03:55:00|10701.1|10696.1|10693.4|10688.4|10701.9|10696.9|10688.5|10683.5|0
1588305600000|2020-05-01 04:00:00|10692.6|10687.6|10696.5|10691.5|10698.4|10693.4|10691.7|10686.7|0
1588305900000|2020-05-01 04:05:00|10696.1|10691.1|10703.3|10698.3|10705.2|10700.2|10693.6|10688.6|0
1588306200000|2020-05-01 04:10:00|10703.7|10698.7|10696|10691|10705.1|10700.1|10693.5|10688.5|0
1588306500000|2020-05-01 04:15:00|10695.2|10690.2|10704.5|10699.5|10704.5|10699.5|10692.7|10687.7|0
1588306800000|2020-05-01 04:20:00|10704.1|10699.1|10706.1|10701.1|10708|10703|10702.7|10697.7|0
1588307100000|2020-05-01 04:25:00|10706.5|10701.5|10713.2|10708.2|10714.3|10709.3|10704.4|10699.4|0
1588307400000|2020-05-01 04:30:00|10712.4|10707.4|10709.9|10704.9|10714.3|10709.3|10707.4|10702.4|0
1588307700000|2020-05-01 04:35:00|10709.1|10704.1|10710.8|10705.8|10713.6|10708.6|10706.4|10701.4|0
1588308000000|2020-05-01 04:40:00|10709.9|10704.9|10707|10702|10710.8|10705.8|10703|10698|0
1588308300000|2020-05-01 04:45:00|10706.2|10701.2|10710|10705|10710.4|10705.4|10704.5|10699.5|0
1588308600000|2020-05-01 04:50:00|10709.1|10704.1|10693|10688|10710|10705|10693|10688|0
1588308900000|2020-05-01 04:55:00|10693.4|10688.4|10696.7|10691.7|10699.9|10694.9|10691.5|10686.5|0
1588309200000|2020-05-01 05:00:00|10697.1|10692.1|10692.8|10687.8|10698.6|10693.6|10691.9|10686.9|0
1588309500000|2020-05-01 05:05:00|10692|10687|10690.9|10685.9|10695.5|10690.5|10690|10685|0
1588309800000|2020-05-01 05:10:00|10691.3|10686.3|10691.8|10686.8|10693.1|10688.1|10686.1|10681.1|0
1588310100000|2020-05-01 05:15:00|10691.4|10686.4|10693.1|10688.1|10694.7|10689.7|10687.2|10682.2|0
1588310400000|2020-05-01 05:20:00|10692.7|10687.7|10698.3|10693.3|10701.6|10696.6|10691.4|10686.4|0
1588310700000|2020-05-01 05:25:00|10697.5|10692.5|10701.1|10696.1|10703.2|10698.2|10697.4|10692.4|0
1588311000000|2020-05-01 05:30:00|10700.3|10695.3|10691.5|10686.5|10701.6|10696.6|10689.8|10684.8|0
1588311300000|2020-05-01 05:35:00|10691.9|10686.9|10677|10672|10692.3|10687.3|10671.3|10666.3|0
1588311600000|2020-05-01 05:40:00|10676.2|10671.2|10671.7|10666.7|10679.6|10674.6|10663.6|10658.6|0
1588311900000|2020-05-01 05:45:00|10670.9|10665.9|10673.4|10668.4|10676.3|10671.3|10669|10664|0
1588312200000|2020-05-01 05:50:00|10672.9|10667.9|10681.4|10676.4|10682.7|10677.7|10671.7|10666.7|0
1588312500000|2020-05-01 05:55:00|10681|10676|10691.4|10686.4|10691.4|10686.4|10681|10676|0
1588312800000|2020-05-01 06:00:00|10690.6|10685.6|10671.1|10666.1|10692.3|10687.3|10671.1|10666.1|0
1588313100000|2020-05-01 06:05:00|10671.5|10666.5|10666.1|10661.1|10672|10667|10654.3|10649.3|0
1588313400000|2020-05-01 06:10:00|10666.9|10661.9|10663.4|10658.4|10672|10667|10661.4|10656.4|0
1588313700000|2020-05-01 06:15:00|10663.3|10658.3|10655.8|10650.8|10667.6|10662.6|10655.8|10650.8|0
1588314000000|2020-05-01 06:20:00|10655.7|10650.7|10654|10649|10656.5|10651.5|10650.2|10645.2|0
1588314300000|2020-05-01 06:25:00|10654.1|10649.1|10652.1|10647.1|10657.8|10652.8|10648.9|10643.9|0
1588314600000|2020-05-01 06:30:00|10651.7|10646.7|10658|10653|10658|10653|10647.6|10642.6|0
1588314900000|2020-05-01 06:35:00|10657.5|10652.5|10652.9|10647.9|10658.1|10653.1|10650.2|10645.2|0
1588315200000|2020-05-01 06:40:00|10653.3|10648.3|10631|10626|10654.6|10649.6|10630.5|10625.5|0
1588315500000|2020-05-01 06:45:00|10631.5|10626.5|10621.9|10616.9|10634|10629|10621.9|10616.9|0
1588315800000|2020-05-01 06:50:00|10622.8|10617.8|10610.2|10605.2|10624.5|10619.5|10608.1|10603.1|0
1588316100000|2020-05-01 06:55:00|10610.3|10605.3|10612|10607|10614.6|10609.6|10598.6|10593.6|0
1588316400000|2020-05-01 07:00:00|10612.9|10607.9|10614.8|10609.8|10627.4|10622.4|10612.9|10607.9|0
1588316700000|2020-05-01 07:05:00|10615.7|10610.7|10630.6|10625.6|10631.6|10626.6|10615.7|10610.7|0
1588317000000|2020-05-01 07:10:00|10631.5|10626.5|10620.9|10615.9|10635.6|10630.6|10619.3|10614.3|0
1588317300000|2020-05-01 07:15:00|10620.5|10615.5|10608.2|10603.2|10627.2|10622.2|10600|10595|0
1588317600000|2020-05-01 07:20:00|10607.3|10602.3|10602.4|10597.4|10615|10610|10595.5|10590.5|0
1588317900000|2020-05-01 07:25:00|10601.6|10596.6|10603.3|10598.3|10607.4|10602.4|10595.9|10590.9|0
1588318200000|2020-05-01 07:30:00|10602.5|10597.5|10583.2|10578.2|10604.2|10599.2|10583.2|10578.2|0
1588318500000|2020-05-01 07:35:00|10582.4|10577.4|10592.6|10587.6|10596.8|10591.8|10581.2|10576.2|0
1588318800000|2020-05-01 07:40:00|10593.1|10588.1|10592.8|10587.8|10597|10592|10586.4|10581.4|0
1588319100000|2020-05-01 07:45:00|10592.6|10587.6|10598.3|10593.3|10607.6|10602.6|10590|10585|0
1588319400000|2020-05-01 07:50:00|10600|10595|10607.7|10602.7|10612.2|10607.2|10598.3|10593.3|0
1588319700000|2020-05-01 07:55:00|10607.5|10602.5|10620.7|10615.7|10624.3|10619.3|10606.6|10601.6|0
1588320000000|2020-05-01 08:00:00|10622.3|10617.3|10606.5|10601.5|10623.9|10618.9|10606.5|10601.5|0
1588320300000|2020-05-01 08:05:00|10606.4|10601.4|10614|10609|10614.8|10609.8|10596|10591|0
1588320600000|2020-05-01 08:10:00|10614.9|10609.9|10627.5|10622.5|10627.5|10622.5|10610.3|10605.3|0
1588320900000|2020-05-01 08:15:00|10625.9|10620.9|10633|10628|10636.8|10631.8|10621.1|10616.1|0
1588321200000|2020-05-01 08:20:00|10633.9|10628.9|10628.9|10623.9|10644.3|10639.3|10625.2|10620.2|0
1588321500000|2020-05-01 08:25:00|10628.5|10623.5|10638.7|10633.7|10640.7|10635.7|10627.5|10622.5|0
1588321800000|2020-05-01 08:30:00|10638.8|10633.8|10639.9|10634.9|10644|10639|10635.2|10630.2|0
1588322100000|2020-05-01 08:35:00|10640.3|10635.3|10639.4|10634.4|10647.9|10642.9|10635.5|10630.5|0
1588322400000|2020-05-01 08:40:00|10639.8|10634.8|10630.4|10625.4|10640.2|10635.2|10621.3|10616.3|0
1588322700000|2020-05-01 08:45:00|10631.2|10626.2|10636.5|10631.5|10636.5|10631.5|10620.9|10615.9|0
1588323000000|2020-05-01 08:50:00|10636.1|10631.1|10641.3|10636.3|10648.2|10643.2|10635.2|10630.2|0
1588323300000|2020-05-01 08:55:00|10641.4|10636.4|10646.9|10641.9|10649.4|10644.4|10637.4|10632.4|0
1588323600000|2020-05-01 09:00:00|10647|10642|10644.7|10639.7|10650.5|10645.5|10638.3|10633.3|0
1588323900000|2020-05-01 09:05:00|10644.6|10639.6|10642.7|10637.7|10650.7|10645.7|10640.4|10635.4|0
1588324200000|2020-05-01 09:10:00|10641.9|10636.9|10637.5|10632.5|10647|10642|10634.3|10629.3|0
1588324500000|2020-05-01 09:15:00|10637.4|10632.4|10628.8|10623.8|10638.2|10633.2|10626.2|10621.2|0
1588324800000|2020-05-01 09:20:00|10628|10623|10621.2|10616.2|10628|10623|10618.6|10613.6|0
1588325100000|2020-05-01 09:25:00|10621.1|10616.1|10628.6|10623.6|10631.9|10626.9|10617.6|10612.6|0
1588325400000|2020-05-01 09:30:00|10628.7|10623.7|10621.5|10616.5|10633.2|10628.2|10615|10610|0
1588325700000|2020-05-01 09:35:00|10622.3|10617.3|10626.1|10621.1|10629|10624|10614.1|10609.1|0
1588326000000|2020-05-01 09:40:00|10625.3|10620.3|10623.9|10618.9|10629.6|10624.6|10620.5|10615.5|0
1588326300000|2020-05-01 09:45:00|10623.1|10618.1|10618.1|10613.1|10623.1|10618.1|10615.1|10610.1|0
1588326600000|2020-05-01 09:50:00|10617.2|10612.2|10631.6|10626.6|10632.4|10627.4|10617.2|10612.2|0
1588326900000|2020-05-01 09:55:00|10630.7|10625.7|10623.6|10618.6|10630.9|10625.9|10623.5|10618.5|0
1588327200000|2020-05-01 10:00:00|10623.2|10618.2|10638.5|10633.5|10640.2|10635.2|10621.9|10616.9|0
1588327500000|2020-05-01 10:05:00|10638.9|10633.9|10634.2|10629.2|10638.9|10633.9|10629.8|10624.8|0
1588327800000|2020-05-01 10:10:00|10633.3|10628.3|10639.6|10634.6|10640.1|10635.1|10633.3|10628.3|0
1588328100000|2020-05-01 10:15:00|10637.9|10632.9|10645.7|10640.7|10647.1|10642.1|10632.8|10627.8|0
1588328400000|2020-05-01 10:20:00|10646.5|10641.5|10641|10636|10646.6|10641.6|10640.4|10635.4|0
1588328700000|2020-05-01 10:25:00|10640.6|10635.6|10636.6|10631.6|10642.4|10637.4|10635.4|10630.4|0
1588329000000|2020-05-01 10:30:00|10637.4|10632.4|10639.8|10634.8|10641|10636|10636.6|10631.6|0
1588329300000|2020-05-01 10:35:00|10640.2|10635.2|10630.6|10625.6|10643.3|10638.3|10630.6|10625.6|0
1588329600000|2020-05-01 10:40:00|10630.5|10625.5|10632.6|10627.6|10634.7|10629.7|10628.8|10623.8|0
1588329900000|2020-05-01 10:45:00|10633|10628|10621.3|10616.3|10640.2|10635.2|10621.3|10616.3|0
1588330200000|2020-05-01 10:50:00|10621.7|10616.7|10621.1|10616.1|10627|10622|10618.6|10613.6|0
1588330500000|2020-05-01 10:55:00|10620.2|10615.2|10629.6|10624.6|10630|10625|10618.7|10613.7|0
1588330800000|2020-05-01 11:00:00|10628.8|10623.8|10628.8|10623.8|10633|10628|10627.1|10622.1|0
1588331100000|2020-05-01 11:05:00|10629.2|10624.2|10623.8|10618.8|10630.5|10625.5|10614.4|10609.4|0
1588331400000|2020-05-01 11:10:00|10623|10618|10620.7|10615.7|10624.7|10619.7|10617.1|10612.1|0
1588331700000|2020-05-01 11:15:00|10620.2|10615.2|10618.4|10613.4|10625.1|10620.1|10615.7|10610.7|0
1588332000000|2020-05-01 11:20:00|10617.6|10612.6|10602.3|10597.3|10619.3|10614.3|10601.4|10596.4|0
1588332300000|2020-05-01 11:25:00|10601.8|10596.8|10605.5|10600.5|10609.2|10604.2|10600.7|10595.7|0
1588332600000|2020-05-01 11:30:00|10603.8|10598.8|10610.1|10605.1|10612.8|10607.8|10598|10593|0
1588332900000|2020-05-01 11:35:00|10610.2|10605.2|10614.7|10609.7|10615.5|10610.5|10609.7|10604.7|0
1588333200000|2020-05-01 11:40:00|10614.2|10609.2|10625.6|10620.6|10628.4|10623.4|10613.5|10608.5|0
1588333500000|2020-05-01 11:45:00|10625.5|10620.5|10633.4|10628.4|10638.6|10633.6|10624.7|10619.7|0
1588333800000|2020-05-01 11:50:00|10632.6|10627.6|10636.9|10631.9|10639.9|10634.9|10631.8|10626.8|0
1588334100000|2020-05-01 11:55:00|10636.1|10631.1|10633.2|10628.2|10636.9|10631.9|10629|10624|0
1588334400000|2020-05-01 12:00:00|10634.1|10629.1|10620.8|10615.8|10635|10630|10617.3|10612.3|0
1588334700000|2020-05-01 12:05:00|10620.9|10615.9|10630.5|10625.5|10634.1|10629.1|10618.4|10613.4|0
1588335000000|2020-05-01 12:10:00|10631.4|10626.4|10626.7|10621.7|10635.9|10630.9|10625.8|10620.8|0
1588335300000|2020-05-01 12:15:00|10625.8|10620.8|10616.2|10611.2|10627.2|10622.2|10615.4|10610.4|0
1588335600000|2020-05-01 12:20:00|10616.3|10611.3|10613.7|10608.7|10623.9|10618.9|10612.9|10607.9|0
1588335900000|2020-05-01 12:25:00|10614.6|10609.6|10624.4|10619.4|10625.3|10620.3|10612|10607|0
1588336200000|2020-05-01 12:30:00|10623.6|10618.6|10623.9|10618.9|10631.5|10626.5|10621.1|10616.1|0
1588336500000|2020-05-01 12:35:00|10624.8|10619.8|10622.3|10617.3|10629|10624|10618|10613|0
1588336800000|2020-05-01 12:40:00|10624|10619|10621.4|10616.4|10627.4|10622.4|10620.1|10615.1|0
1588337100000|2020-05-01 12:45:00|10620.6|10615.6|10622.4|10617.4|10633.2|10628.2|10617.9|10612.9|0
1588337400000|2020-05-01 12:50:00|10622.8|10617.8|10624.3|10619.3|10624.3|10619.3|10615|10610|0
1588337700000|2020-05-01 12:55:00|10625.1|10620.1|10626.3|10621.3|10630.4|10625.4|10621.8|10616.8|0
1588338000000|2020-05-01 13:00:00|10626.7|10621.7|10627.9|10622.9|10628.8|10623.8|10619.3|10614.3|0
1588338300000|2020-05-01 13:05:00|10627.7|10622.7|10628.3|10623.3|10632.7|10627.7|10621.7|10616.7|0
1588338600000|2020-05-01 13:10:00|10629.1|10624.1|10642.9|10637.9|10643.7|10638.7|10626.5|10621.5|0
1588338900000|2020-05-01 13:15:00|10643|10638|10659.4|10654.4|10661.4|10656.4|10641.3|10636.3|0
1588339200000|2020-05-01 13:20:00|10660.2|10655.2|10652.7|10647.7|10668.7|10663.7|10652.7|10647.7|0
1588339500000|2020-05-01 13:25:00|10653.5|10648.5|10651.4|10646.4|10655.2|10650.2|10645.4|10640.4|0
1588339800000|2020-05-01 13:30:00|10652.3|10647.3|10675.3|10670.3|10678|10673|10643.5|10638.5|0
1588340100000|2020-05-01 13:35:00|10674.4|10669.4|10632.2|10627.2|10676.1|10671.1|10631|10626|0
1588340400000|2020-05-01 13:40:00|10633|10628|10636|10631|10642.4|10637.4|10624.8|10619.8|0
1588340700000|2020-05-01 13:45:00|10637.3|10632.3|10645.8|10640.8|10646|10641|10631.3|10626.3|0
1588341000000|2020-05-01 13:50:00|10645|10640|10626.9|10621.9|10650.5|10645.5|10622.7|10617.7|0
1588341300000|2020-05-01 13:55:00|10626|10621|10643.1|10638.1|10645.6|10640.6|10626|10621|0
1588341600000|2020-05-01 14:00:00|10651|10646|10658.1|10653.1|10676.7|10671.7|10637.2|10632.2|0
1588341900000|2020-05-01 14:05:00|10656.4|10651.4|10656.6|10651.6|10672.3|10667.3|10651.7|10646.7|0
1588342200000|2020-05-01 14:10:00|10656.1|10651.1|10644.3|10639.3|10656.6|10651.6|10632.5|10627.5|0
1588342500000|2020-05-01 14:15:00|10643.5|10638.5|10626.1|10621.1|10650.5|10645.5|10624.4|10619.4|0
1588342800000|2020-05-01 14:20:00|10624.4|10619.4|10624.2|10619.2|10634.3|10629.3|10617.5|10612.5|0
1588343100000|2020-05-01 14:25:00|10625.9|10620.9|10644.1|10639.1|10645.8|10640.8|10625.9|10620.9|0
1588343400000|2020-05-01 14:30:00|10647.5|10642.5|10647.5|10642.5|10653.5|10648.5|10630.4|10625.4|0
1588343700000|2020-05-01 14:35:00|10649.2|10644.2|10658.9|10653.9|10668.1|10663.1|10647.7|10642.7|0
1588344000000|2020-05-01 14:40:00|10658.1|10653.1|10655.5|10650.5|10666.5|10661.5|10652.2|10647.2|0
1588344300000|2020-05-01 14:45:00|10654.6|10649.6|10661.5|10656.5|10665.9|10660.9|10651.5|10646.5|0
1588344600000|2020-05-01 14:50:00|10662.7|10657.7|10655.2|10650.2|10671.7|10666.7|10653.5|10648.5|0
1588344900000|2020-05-01 14:55:00|10654.7|10649.7|10651.4|10646.4|10667.5|10662.5|10647.2|10642.2|0
1588345200000|2020-05-01 15:00:00|10650.6|10645.6|10636.9|10631.9|10650.7|10645.7|10636.9|10631.9|0
1588345500000|2020-05-01 15:05:00|10637.7|10632.7|10640.9|10635.9|10642|10637|10630.5|10625.5|0
1588345800000|2020-05-01 15:10:00|10640.1|10635.1|10645.7|10640.7|10647.3|10642.3|10636|10631|0
1588346100000|2020-05-01 15:15:00|10644.8|10639.8|10624.4|10619.4|10645.7|10640.7|10624.2|10619.2|0
1588346400000|2020-05-01 15:20:00|10623.6|10618.6|10619.5|10614.5|10632.3|10627.3|10619.5|10614.5|0
1588346700000|2020-05-01 15:25:00|10620.4|10615.4|10610.9|10605.9|10624.3|10619.3|10610.6|10605.6|0
1588347000000|2020-05-01 15:30:00|10611.8|10606.8|10605.4|10600.4|10612.1|10607.1|10603.2|10598.2|0
1588347300000|2020-05-01 15:35:00|10606.3|10601.3|10621.3|10616.3|10621.4|10616.4|10603.5|10598.5|0
1588347600000|2020-05-01 15:40:00|10620.4|10615.4|10609|10604|10620.5|10615.5|10608.9|10603.9|0
1588347900000|2020-05-01 15:45:00|10609.4|10604.4|10581.6|10576.6|10609.8|10604.8|10578.9|10573.9|0
1588348200000|2020-05-01 15:50:00|10581.2|10576.2|10571.3|10566.3|10581.6|10576.6|10567.5|10562.5|0
1588348500000|2020-05-01 15:55:00|10573|10568|10572.7|10567.7|10575.9|10570.9|10563.1|10558.1|0
1588348800000|2020-05-01 16:00:00|10570.2|10565.2|10550.1|10545.1|10571.1|10566.1|10550.1|10545.1|0
1588349100000|2020-05-01 16:05:00|10549.2|10544.2|10561.3|10556.3|10569|10564|10548.3|10543.3|0
1588349400000|2020-05-01 16:10:00|10560.4|10555.4|10584.2|10579.2|10584.4|10579.4|10560.4|10555.4|0
1588349700000|2020-05-01 16:15:00|10584.3|10579.3|10570.9|10565.9|10585.2|10580.2|10569.1|10564.1|0
1588350000000|2020-05-01 16:20:00|10572.6|10567.6|10566|10561|10580.4|10575.4|10564.3|10559.3|0
1588350300000|2020-05-01 16:25:00|10565.2|10560.2|10560|10555|10570.9|10565.9|10560|10555|0
1588350600000|2020-05-01 16:30:00|10560.8|10555.8|10570.5|10565.5|10570.5|10565.5|10551.2|10546.2|0
1588350900000|2020-05-01 16:35:00|10571.3|10566.3|10556.2|10551.2|10571.4|10566.4|10554.7|10549.7|0
1588351200000|2020-05-01 16:40:00|10555.4|10550.4|10543.5|10538.5|10560.5|10555.5|10535.2|10530.2|0
1588351500000|2020-05-01 16:45:00|10543.9|10538.9|10557.2|10552.2|10560.3|10555.3|10543.5|10538.5|0
1588351800000|2020-05-01 16:50:00|10557.7|10552.7|10563|10558|10565.6|10560.6|10553.5|10548.5|0
1588352100000|2020-05-01 16:55:00|10563.9|10558.9|10562.1|10557.1|10567.7|10562.7|10559.4|10554.4|0
1588352400000|2020-05-01 17:00:00|10562.2|10557.2|10578.2|10573.2|10578.8|10573.8|10561.3|10556.3|0
1588352700000|2020-05-01 17:05:00|10577.3|10572.3|10567.1|10562.1|10579.3|10574.3|10567.1|10562.1|0
1588353000000|2020-05-01 17:10:00|10567.9|10562.9|10557.7|10552.7|10572.9|10567.9|10557.7|10552.7|0
1588353300000|2020-05-01 17:15:00|10558.5|10553.5|10547.7|10542.7|10562.7|10557.7|10544.3|10539.3|0
1588353600000|2020-05-01 17:20:00|10546.9|10541.9|10539.9|10534.9|10550.9|10545.9|10539.9|10534.9|0
1588353900000|2020-05-01 17:25:00|10540.7|10535.7|10558.4|10553.4|10560.1|10555.1|10540.7|10535.7|0
1588354200000|2020-05-01 17:30:00|10559.2|10554.2|10556|10551|10568.6|10563.6|10554.2|10549.2|0
1588354500000|2020-05-01 17:35:00|10555.2|10550.2|10543.9|10538.9|10555.2|10550.2|10543.1|10538.1|0
1588354800000|2020-05-01 17:40:00|10544.8|10539.8|10552.3|10547.3|10555.7|10550.7|10541.4|10536.4|0
1588355100000|2020-05-01 17:45:00|10552.7|10547.7|10547.8|10542.8|10552.7|10547.7|10539.4|10534.4|0
1588355400000|2020-05-01 17:50:00|10547|10542|10543.8|10538.8|10553|10548|10542.1|10537.1|0
1588355700000|2020-05-01 17:55:00|10544.7|10539.7|10553.6|10548.6|10553.6|10548.6|10543.8|10538.8|0
1588356000000|2020-05-01 18:00:00|10552.7|10547.7|10563.5|10558.5|10566|10561|10541.2|10536.2|0
1588356300000|2020-05-01 18:05:00|10562.6|10557.6|10556|10551|10568.7|10563.7|10554.3|10549.3|0
1588356600000|2020-05-01 18:10:00|10556.8|10551.8|10549.2|10544.2|10561|10556|10547.5|10542.5|0
1588356900000|2020-05-01 18:15:00|10550|10545|10562.4|10557.4|10563.2|10558.2|10547.5|10542.5|0
1588357200000|2020-05-01 18:20:00|10563.2|10558.2|10581.7|10576.7|10583.4|10578.4|10562.4|10557.4|0
1588357500000|2020-05-01 18:25:00|10581.6|10576.6|10581.6|10576.6|10585.9|10580.9|10577.4|10572.4|0
1588357800000|2020-05-01 18:30:00|10582.1|10577.1|10572.4|10567.4|10582.1|10577.1|10569|10564|0
1588358100000|2020-05-01 18:35:00|10573.2|10568.2|10578.2|10573.2|10580.7|10575.7|10569|10564|0
1588358400000|2020-05-01 18:40:00|10577.4|10572.4|10570.1|10565.1|10582.4|10577.4|10569.2|10564.2|0
1588358700000|2020-05-01 18:45:00|10569.7|10564.7|10571.9|10566.9|10577.7|10572.7|10565.5|10560.5|0
1588359000000|2020-05-01 18:50:00|10571|10566|10571.9|10566.9|10571.9|10566.9|10560.1|10555.1|0
1588359300000|2020-05-01 18:55:00|10572|10567|10576.9|10571.9|10579.4|10574.4|10568.6|10563.6|0
1588359600000|2020-05-01 19:00:00|10577.8|10572.8|10573|10568|10587.9|10582.9|10570.9|10565.9|0
1588359900000|2020-05-01 19:05:00|10573.4|10568.4|10578.6|10573.6|10580.7|10575.7|10567.1|10562.1|0
1588360200000|2020-05-01 19:10:00|10579|10574|10596.3|10591.3|10600|10595|10574|10569|0
1588360500000|2020-05-01 19:15:00|10595.4|10590.4|10602.9|10597.9|10607.5|10602.5|10594.5|10589.5|0
1588360800000|2020-05-01 19:20:00|10602.4|10597.4|10591.9|10586.9|10608.4|10603.4|10591.9|10586.9|0
1588361100000|2020-05-01 19:25:00|10591.1|10586.1|10585.4|10580.4|10592.1|10587.1|10579.6|10574.6|0
1588361400000|2020-05-01 19:30:00|10586.3|10581.3|10572.8|10567.8|10592.4|10587.4|10571.1|10566.1|0
1588361700000|2020-05-01 19:35:00|10572|10567|10579.7|10574.7|10581.3|10576.3|10565.3|10560.3|0
1588362000000|2020-05-01 19:40:00|10580.5|10575.5|10580|10575|10593.2|10588.2|10570.3|10565.3|0
1588362300000|2020-05-01 19:45:00|10579.2|10574.2|10588.2|10583.2|10590.8|10585.8|10563.4|10558.4|0
1588362600000|2020-05-01 19:50:00|10588.3|10583.3|10559.5|10554.5|10588.3|10583.3|10558.5|10553.5|0
1588362900000|2020-05-01 19:55:00|10561.2|10556.2|10591.8|10586.8|10591.8|10586.8|10559|10554|0
1588363200000|2020-05-01 20:00:00|10595.2|10590.2|10578.3|10573.3|10600.9|10595.9|10578.3|10573.3|0
1588363500000|2020-05-01 20:05:00|10579.2|10574.2|10584.6|10579.6|10585.1|10580.1|10578.3|10573.3|0
1588363800000|2020-05-01 20:10:00|10583.8|10578.8|10581.8|10576.8|10588|10583|10580.8|10575.8|0
1588364100000|2020-05-01 20:15:00|10581.3|10576.3|10581.1|10576.1|10582.8|10577.8|10580.1|10575.1|0
1588364400000|2020-05-01 20:20:00|10581.2|10576.2|10580.1|10575.1|10582.1|10577.1|10580.1|10575.1|0
1588364700000|2020-05-01 20:25:00|10580.2|10575.2|10579.6|10574.6|10580.5|10575.5|10578.9|10573.9|0
1588365000000|2020-05-01 20:30:00|10578.6|10573.6|10573.9|10568.9|10579.5|10574.5|10572.2|10567.2|0
1588365300000|2020-05-01 20:35:00|10574.7|10569.7|10569.5|10564.5|10574.7|10569.7|10567|10562|0
1588365600000|2020-05-01 20:40:00|10570.3|10565.3|10565.5|10560.5|10571.4|10566.4|10564.6|10559.6|0
1588365900000|2020-05-01 20:45:00|10566.3|10561.3|10569|10564|10569.9|10564.9|10564.6|10559.6|0
1588366200000|2020-05-01 20:50:00|10569.9|10564.9|10570|10565|10570.8|10565.8|10566.5|10561.5|0
1588366500000|2020-05-01 20:55:00|10569.1|10564.1|10568.2|10563.2|10578.2|10573.2|10566.2|10561.2|0
1588366800000|2020-05-01 21:00:00|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|0
1588543200000|2020-05-03 22:00:00|10480.3|10475.3|10480.7|10475.7|10490.5|10485.5|10478.1|10473.1|0
1588543500000|2020-05-03 22:05:00|10480.5|10475.5|10488.1|10483.1|10497.4|10492.4|10480.5|10475.5|0
1588543800000|2020-05-03 22:10:00|10487.6|10482.6|10494.9|10489.9|10507.1|10502.1|10480.8|10475.8|0
1588544100000|2020-05-03 22:15:00|10495.3|10490.3|10486.8|10481.8|10497.9|10492.9|10477.4|10472.4|0
1588544400000|2020-05-03 22:20:00|10485.9|10480.9|10472.7|10467.7|10487.6|10482.6|10470.8|10465.8|0
1588544700000|2020-05-03 22:25:00|10473.5|10468.5|10462.3|10457.3|10477.9|10472.9|10452.9|10447.9|0
1588545000000|2020-05-03 22:30:00|10461.8|10456.8|10463.3|10458.3|10472.6|10467.6|10458.1|10453.1|0
1588545300000|2020-05-03 22:35:00|10464.2|10459.2|10446.3|10441.3|10464.2|10459.2|10444.1|10439.1|0
1588545600000|2020-05-03 22:40:00|10446.7|10441.7|10434.6|10429.6|10455.6|10450.6|10434.5|10429.5|0
1588545900000|2020-05-03 22:45:00|10435|10430|10444.9|10439.9|10447.5|10442.5|10434.6|10429.6|0
1588546200000|2020-05-03 22:50:00|10445.3|10440.3|10444.9|10439.9|10447.4|10442.4|10435.1|10430.1|0
1588546500000|2020-05-03 22:55:00|10444.5|10439.5|10452|10447|10453.7|10448.7|10439.3|10434.3|0
1588546800000|2020-05-03 23:00:00|10452.8|10447.8|10452.5|10447.5|10464.3|10459.3|10450.8|10445.8|0
1588547100000|2020-05-03 23:05:00|10451.6|10446.6|10453.6|10448.6|10459.5|10454.5|10437|10432|0
1588547400000|2020-05-03 23:10:00|10453.2|10448.2|10460|10455|10462.9|10457.9|10446.5|10441.5|0
1588547700000|2020-05-03 23:15:00|10460.8|10455.8|10462.8|10457.8|10468.4|10463.4|10457.4|10452.4|0
1588548000000|2020-05-03 23:20:00|10462.3|10457.3|10463.7|10458.7|10464.6|10459.6|10457.8|10452.8|0
1588548300000|2020-05-03 23:25:00|10462.8|10457.8|10464.2|10459.2|10468.7|10463.7|10459.8|10454.8|0
1588548600000|2020-05-03 23:30:00|10464.6|10459.6|10442.2|10437.2|10465.1|10460.1|10442.2|10437.2|0
1588548900000|2020-05-03 23:35:00|10441.8|10436.8|10442.1|10437.1|10442.4|10437.4|10430.9|10425.9|0
1588549200000|2020-05-03 23:40:00|10441.6|10436.6|10426.2|10421.2|10442.1|10437.1|10424.3|10419.3|0
1588549500000|2020-05-03 23:45:00|10426.6|10421.6|10430.7|10425.7|10431.5|10426.5|10418.4|10413.4|0
1588549800000|2020-05-03 23:50:00|10429.8|10424.8|10427|10422|10432.9|10427.9|10425.3|10420.3|0
1588550100000|2020-05-03 23:55:00|10426.6|10421.6|10431.5|10426.5|10433.6|10428.6|10425.5|10420.5|0
1588550400000|2020-05-04 00:00:00|10433.2|10428.2|10439.3|10434.3|10447.2|10442.2|10431.5|10426.5|0
1588550700000|2020-05-04 00:05:00|10439.7|10434.7|10438|10433|10444.5|10439.5|10434.6|10429.6|0
1588551000000|2020-05-04 00:10:00|10438.4|10433.4|10440.5|10435.5|10447.3|10442.3|10435.5|10430.5|0
1588551300000|2020-05-04 00:15:00|10441.4|10436.4|10428.9|10424.9|10449.8|10444.8|10371.4|10367.4|438
1588551600000|2020-05-04 00:20:00|10427.1|10423.1|10426.9|10422.9|10442.9|10438.9|10425.6|10421.6|70
1588551900000|2020-05-04 00:25:00|10427.1|10423.1|10417.9|10413.9|10433.1|10429.1|10412.4|10408.4|50
1588552200000|2020-05-04 00:30:00|10418.1|10414.1|10417.1|10413.1|10437.4|10433.4|10415.9|10411.9|61
1588552500000|2020-05-04 00:35:00|10417.6|10413.6|10415.6|10411.6|10427.4|10423.4|10414.4|10410.4|59
1588552800000|2020-05-04 00:40:00|10414.9|10410.9|10419.1|10415.1|10427.9|10423.9|10409.4|10405.4|77
1588553100000|2020-05-04 00:45:00|10419.4|10415.4|10411.6|10407.6|10431.6|10427.6|10404.1|10400.1|50
1588553400000|2020-05-04 00:50:00|10409.9|10405.9|10385.6|10381.6|10409.9|10405.9|10380.9|10376.9|61
1588553700000|2020-05-04 00:55:00|10385.4|10381.4|10404.4|10400.4|10404.4|10400.4|10376.6|10372.6|56
1588554000000|2020-05-04 01:00:00|10405.9|10401.9|10424.9|10420.9|10425.9|10421.9|10405.9|10401.9|62
1588554300000|2020-05-04 01:05:00|10425.1|10421.1|10430.1|10426.1|10439.9|10435.9|10425.1|10421.1|36
1588554600000|2020-05-04 01:10:00|10426.4|10422.4|10429.9|10425.9|10431.4|10427.4|10414.4|10410.4|26
1588554900000|2020-05-04 01:15:00|10429.6|10425.6|10447.9|10443.9|10454.6|10450.6|10423.9|10419.9|27
1588555200000|2020-05-04 01:20:00|10449.1|10445.1|10431.6|10427.6|10452.9|10448.9|10431.6|10427.6|10
1588555500000|2020-05-04 01:25:00|10431.9|10427.9|10447.9|10443.9|10447.9|10443.9|10431.9|10427.9|9
1588555800000|2020-05-04 01:30:00|10448.4|10444.4|10454.4|10450.4|10457.4|10453.4|10448.4|10444.4|12
1588556100000|2020-05-04 01:35:00|10454.1|10450.1|10446.6|10442.6|10457.4|10453.4|10442.6|10438.6|15
1588556400000|2020-05-04 01:40:00|10446.4|10442.4|10440.4|10436.4|10455.6|10451.6|10437.9|10433.9|16
1588556700000|2020-05-04 01:45:00|10440.1|10436.1|10439.6|10435.6|10442.6|10438.6|10429.6|10425.6|22
1588557000000|2020-05-04 01:50:00|10439.1|10435.1|10457.1|10453.1|10457.1|10453.1|10433.6|10429.6|8
1588557300000|2020-05-04 01:55:00|10456.9|10452.9|10461.4|10457.4|10467.4|10463.4|10455.1|10451.1|29
1588557600000|2020-05-04 02:00:00|10461.9|10457.9|10462.4|10458.4|10464.6|10460.6|10452.4|10448.4|16
1588557900000|2020-05-04 02:05:00|10462.1|10458.1|10450.4|10446.4|10463.9|10459.9|10449.4|10445.4|10
1588558200000|2020-05-04 02:10:00|10450.1|10446.1|10436.9|10432.9|10450.1|10446.1|10434.6|10430.6|15
1588558500000|2020-05-04 02:15:00|10436.4|10432.4|10445.9|10441.9|10448.4|10444.4|10433.9|10429.9|5
1588558800000|2020-05-04 02:20:00|10446.1|10442.1|10445.1|10441.1|10458.4|10454.4|10444.4|10440.4|6
1588559100000|2020-05-04 02:25:00|10445.4|10441.4|10459.9|10455.9|10462.6|10458.6|10445.1|10441.1|22
1588559400000|2020-05-04 02:30:00|10460.1|10456.1|10466.4|10462.4|10466.4|10462.4|10459.4|10455.4|11
1588559700000|2020-05-04 02:35:00|10466.1|10462.1|10469.4|10465.4|10470.6|10466.6|10461.4|10457.4|7
1588560000000|2020-05-04 02:40:00|10470.1|10466.1|10468.1|10464.1|10472.1|10468.1|10466.1|10462.1|7
1588560300000|2020-05-04 02:45:00|10467.9|10463.9|10464.1|10460.1|10467.9|10463.9|10459.1|10455.1|7
1588560600000|2020-05-04 02:50:00|10463.9|10459.9|10462.6|10458.6|10464.6|10460.6|10459.6|10455.6|1
1588560900000|2020-05-04 02:55:00|10462.1|10458.1|10454.4|10450.4|10462.4|10458.4|10450.9|10446.9|18
1588561200000|2020-05-04 03:00:00|10454.6|10450.6|10468.1|10464.1|10468.1|10464.1|10454.6|10450.6|15
1588561500000|2020-05-04 03:05:00|10469.1|10465.1|10482.4|10478.4|10499.4|10495.4|10460.9|10456.9|139
1588561800000|2020-05-04 03:10:00|10482.6|10478.6|10484.4|10480.4|10490.1|10486.1|10480.6|10476.6|13
1588562100000|2020-05-04 03:15:00|10484.6|10480.6|10479.9|10475.9|10485.6|10481.6|10473.9|10469.9|20
1588562400000|2020-05-04 03:20:00|10480.1|10476.1|10478.4|10474.4|10485.1|10481.1|10469.9|10465.9|10
1588562700000|2020-05-04 03:25:00|10478.6|10474.6|10469.9|10465.9|10481.6|10477.6|10469.1|10465.1|10
1588563000000|2020-05-04 03:30:00|10468.6|10464.6|10474.1|10470.1|10478.1|10474.1|10467.1|10463.1|12
1588563300000|2020-05-04 03:35:00|10474.4|10470.4|10481.1|10477.1|10482.1|10478.1|10472.4|10468.4|16
1588563600000|2020-05-04 03:40:00|10483.9|10479.9|10494.6|10490.6|10495.9|10491.9|10483.9|10479.9|18
1588563900000|2020-05-04 03:45:00|10495.4|10491.4|10493.1|10489.1|10502.9|10498.9|10493.1|10489.1|26
1588564200000|2020-05-04 03:50:00|10493.9|10489.9|10502.4|10498.4|10502.4|10498.4|10493.9|10489.9|10
1588564500000|2020-05-04 03:55:00|10500.9|10496.9|10501.6|10497.6|10502.9|10498.9|10495.9|10491.9|34
1588564800000|2020-05-04 04:00:00|10501.4|10497.4|10493.9|10489.9|10501.4|10497.4|10493.9|10489.9|11
1588565100000|2020-05-04 04:05:00|10496.1|10492.1|10502.9|10498.9|10509.1|10505.1|10496.1|10492.1|16
1588565400000|2020-05-04 04:10:00|10503.6|10499.6|10496.6|10492.6|10504.1|10500.1|10496.4|10492.4|12
1588565700000|2020-05-04 04:15:00|10498.1|10494.1|10489.6|10485.6|10499.6|10495.6|10483.4|10479.4|23
1588566000000|2020-05-04 04:20:00|10489.1|10485.1|10483.9|10479.9|10490.1|10486.1|10482.9|10478.9|12
1588566300000|2020-05-04 04:25:00|10484.4|10480.4|10471.1|10467.1|10495.9|10491.9|10470.4|10466.4|16
1588566600000|2020-05-04 04:30:00|10470.9|10466.9|10473.4|10469.4|10476.9|10472.9|10465.9|10461.9|4
1588566900000|2020-05-04 04:35:00|10472.9|10468.9|10474.4|10470.4|10476.6|10472.6|10469.1|10465.1|6
1588567200000|2020-05-04 04:40:00|10474.6|10470.6|10479.4|10475.4|10483.1|10479.1|10474.6|10470.6|11
1588567500000|2020-05-04 04:45:00|10478.4|10474.4|10492.6|10488.6|10492.6|10488.6|10478.4|10474.4|13
1588567800000|2020-05-04 04:50:00|10492.4|10488.4|10475.9|10471.9|10492.4|10488.4|10475.4|10471.4|9
1588568100000|2020-05-04 04:55:00|10476.1|10472.1|10483.1|10479.1|10487.1|10483.1|10476.1|10472.1|12
1588568400000|2020-05-04 05:00:00|10483.4|10479.4|10471.1|10467.1|10485.9|10481.9|10471.1|10467.1|12
1588568700000|2020-05-04 05:05:00|10471.4|10467.4|10478.4|10474.4|10479.1|10475.1|10471.1|10467.1|10
1588569000000|2020-05-04 05:10:00|10477.9|10473.9|10489.9|10485.9|10491.9|10487.9|10477.4|10473.4|9
1588569300000|2020-05-04 05:15:00|10490.1|10486.1|10494.1|10490.1|10494.4|10490.4|10483.9|10479.9|30
1588569600000|2020-05-04 05:20:00|10494.4|10490.4|10484.9|10480.9|10495.9|10491.9|10484.6|10480.6|30
1588569900000|2020-05-04 05:25:00|10484.6|10480.6|10486.4|10482.4|10489.9|10485.9|10481.9|10477.9|49
1588570200000|2020-05-04 05:30:00|10486.1|10482.1|10480.1|10476.1|10488.1|10484.1|10478.6|10474.6|43
1588570500000|2020-05-04 05:35:00|10480.4|10476.4|10481.6|10477.6|10492.4|10488.4|10477.4|10473.4|89
1588570800000|2020-05-04 05:40:00|10481.4|10477.4|10478.1|10474.1|10481.4|10477.4|10472.1|10468.1|56
1588571100000|2020-05-04 05:45:00|10477.9|10473.9|10483.1|10479.1|10487.6|10483.6|10475.4|10471.4|40
1588571400000|2020-05-04 05:50:00|10482.9|10478.9|10464.6|10460.6|10486.1|10482.1|10461.6|10457.6|158
1588571700000|2020-05-04 05:55:00|10464.9|10460.9|10465.9|10461.9|10470.6|10466.6|10447.4|10443.4|187
1588572000000|2020-05-04 06:00:00|10464.9|10462.9|10466.6|10464.6|10486.9|10484.9|10456.1|10454.1|719
1588572300000|2020-05-04 06:05:00|10466.4|10464.4|10501.4|10499.4|10518.1|10516.1|10464.9|10462.9|866
1588572600000|2020-05-04 06:10:00|10501.6|10499.6|10509.6|10507.6|10516.9|10514.9|10496.4|10494.4|529
1588572900000|2020-05-04 06:15:00|10507.1|10505.1|10500.4|10498.4|10507.4|10505.4|10494.6|10492.6|366
1588573200000|2020-05-04 06:20:00|10500.1|10498.1|10510.6|10508.6|10521.9|10519.9|10498.6|10496.6|321
1588573500000|2020-05-04 06:25:00|10512.4|10510.4|10508.4|10506.4|10518.6|10516.6|10507.4|10505.4|194
1588573800000|2020-05-04 06:30:00|10505.9|10503.9|10517.4|10515.4|10519.1|10517.1|10505.9|10503.9|344
1588574100000|2020-05-04 06:35:00|10517.6|10515.6|10538.1|10536.1|10547.4|10545.4|10517.6|10515.6|534
1588574400000|2020-05-04 06:40:00|10538.4|10536.4|10553.9|10551.9|10557.6|10555.6|10537.9|10535.9|466
1588574700000|2020-05-04 06:45:00|10553.6|10551.6|10561.4|10559.4|10582.6|10580.6|10552.6|10550.6|988
1588575000000|2020-05-04 06:50:00|10561.6|10559.6|10559.6|10557.6|10580.9|10578.9|10558.4|10556.4|484
1588575300000|2020-05-04 06:55:00|10558.1|10556.1|10580.4|10578.4|10581.4|10579.4|10557.1|10555.1|472
1588575600000|2020-05-04 07:00:00|10580|10578.8|10560.5|10559.3|10610.5|10609.3|10529|10527.8|2734
1588575900000|2020-05-04 07:05:00|10560.7|10559.5|10563.5|10562.3|10576.5|10575.3|10546|10544.8|1402
1588576200000|2020-05-04 07:10:00|10562.7|10561.5|10557.2|10556|10566|10564.8|10545.5|10544.3|887
1588576500000|2020-05-04 07:15:00|10557|10555.8|10525|10523.8|10560|10558.8|10524.5|10523.3|819
1588576800000|2020-05-04 07:20:00|10524.5|10523.3|10516.2|10515|10525|10523.8|10499|10497.8|1157
1588577100000|2020-05-04 07:25:00|10515.5|10514.3|10501|10499.8|10526.5|10525.3|10500.2|10499|1080
1588577400000|2020-05-04 07:30:00|10501.2|10500|10528|10526.8|10539.7|10538.5|10501.2|10500|1056
1588577700000|2020-05-04 07:35:00|10528.2|10527|10545|10543.8|10546.7|10545.5|10518|10516.8|800
1588578000000|2020-05-04 07:40:00|10545.1|10543.9|10554.1|10552.9|10560.6|10559.4|10539.6|10538.4|773
1588578300000|2020-05-04 07:45:00|10554.3|10553.1|10558.3|10557.1|10568.1|10566.9|10547.8|10546.6|613
1588578600000|2020-05-04 07:50:00|10558.6|10557.4|10549.1|10547.9|10560.8|10559.6|10540.8|10539.6|719
1588578900000|2020-05-04 07:55:00|10549.3|10548.1|10540.6|10539.4|10565.3|10564.1|10539.3|10538.1|718
1588579200000|2020-05-04 08:00:00|10541.1|10539.9|10566.1|10564.9|10570.6|10569.4|10536.1|10534.9|685
1588579500000|2020-05-04 08:05:00|10566.3|10565.1|10565.1|10563.9|10576.3|10575.1|10559.6|10558.4|626
1588579800000|2020-05-04 08:10:00|10564.8|10563.6|10537.8|10536.6|10570.8|10569.6|10533.6|10532.4|616
1588580100000|2020-05-04 08:15:00|10537.6|10536.4|10523.8|10522.6|10541.8|10540.6|10523.1|10521.9|590
1588580400000|2020-05-04 08:20:00|10524.1|10522.9|10529.6|10528.4|10539.1|10537.9|10518.8|10517.6|668
1588580700000|2020-05-04 08:25:00|10528.6|10527.4|10538.1|10536.9|10543.3|10542.1|10528.3|10527.1|369
1588581000000|2020-05-04 08:30:00|10537.6|10536.4|10504.8|10503.6|10540.1|10538.9|10503.6|10502.4|549
1588581300000|2020-05-04 08:35:00|10503.6|10502.4|10504.3|10503.1|10506.3|10505.1|10493.1|10491.9|659
1588581600000|2020-05-04 08:40:00|10504.6|10503.4|10521.3|10520.1|10531.3|10530.1|10501.6|10500.4|723
1588581900000|2020-05-04 08:45:00|10521.8|10520.6|10525.1|10523.9|10540.3|10539.1|10521.8|10520.6|438
1588582200000|2020-05-04 08:50:00|10525.3|10524.1|10512.8|10511.6|10531.1|10529.9|10506.6|10505.4|619
1588582500000|2020-05-04 08:55:00|10513.6|10512.4|10508.6|10507.4|10522.1|10520.9|10507.1|10505.9|454
1588582800000|2020-05-04 09:00:00|10508.8|10507.6|10480.8|10479.6|10510.3|10509.1|10480.6|10479.4|580
1588583100000|2020-05-04 09:05:00|10480.6|10479.4|10481.8|10480.6|10491.8|10490.6|10476.1|10474.9|630
1588583400000|2020-05-04 09:10:00|10481.6|10480.4|10474.6|10473.4|10483.1|10481.9|10466.6|10465.4|624
1588583700000|2020-05-04 09:15:00|10474.8|10473.6|10461.6|10460.4|10475.6|10474.4|10458.6|10457.4|622
1588584000000|2020-05-04 09:20:00|10461.3|10460.1|10446.8|10445.6|10470.6|10469.4|10442.6|10441.4|704
1588584300000|2020-05-04 09:25:00|10446.6|10445.4|10446.1|10444.9|10450.6|10449.4|10438.6|10437.4|671
1588584600000|2020-05-04 09:30:00|10445.6|10444.4|10459.6|10458.4|10463.6|10462.4|10445.6|10444.4|507
1588584900000|2020-05-04 09:35:00|10459.8|10458.6|10464.1|10462.9|10475.3|10474.1|10456.3|10455.1|536
1588585200000|2020-05-04 09:40:00|10464.3|10463.1|10468.1|10466.9|10473.8|10472.6|10461.6|10460.4|470
1588585500000|2020-05-04 09:45:00|10468.3|10467.1|10478.1|10476.9|10481.6|10480.4|10466.3|10465.1|573
1588585800000|2020-05-04 09:50:00|10477.6|10476.4|10490.8|10489.6|10493.3|10492.1|10474.8|10473.6|531
1588586100000|2020-05-04 09:55:00|10490.6|10489.4|10498.6|10497.4|10498.6|10497.4|10485.3|10484.1|389
1588586400000|2020-05-04 10:00:00|10499.3|10498.1|10482.1|10480.9|10504.6|10503.4|10480.6|10479.4|513
1588586700000|2020-05-04 10:05:00|10481.8|10480.6|10492.8|10491.6|10497.1|10495.9|10481.8|10480.6|326
1588587000000|2020-05-04 10:10:00|10492.6|10491.4|10511.8|10510.6|10512.1|10510.9|10492.1|10490.9|335
1588587300000|2020-05-04 10:15:00|10513.6|10512.4|10532.8|10531.6|10533.1|10531.9|10512.1|10510.9|744
1588587600000|2020-05-04 10:20:00|10533.1|10531.9|10524.8|10523.6|10539.3|10538.1|10523.1|10521.9|640
1588587900000|2020-05-04 10:25:00|10525.1|10523.9|10517.3|10516.1|10525.8|10524.6|10509.3|10508.1|500
1588588200000|2020-05-04 10:30:00|10517.1|10515.9|10505.3|10504.1|10527.6|10526.4|10503.6|10502.4|426
1588588500000|2020-05-04 10:35:00|10505.1|10503.9|10500.3|10499.1|10507.6|10506.4|10499.1|10497.9|298
1588588800000|2020-05-04 10:40:00|10500.8|10499.6|10519.1|10517.9|10526.3|10525.1|10498.3|10497.1|536
1588589100000|2020-05-04 10:45:00|10517.8|10516.6|10516.6|10515.4|10520.1|10518.9|10511.1|10509.9|375
1588589400000|2020-05-04 10:50:00|10516.8|10515.6|10506.8|10505.6|10518.3|10517.1|10505.3|10504.1|266
1588589700000|2020-05-04 10:55:00|10506.6|10505.4|10500.6|10499.4|10506.6|10505.4|10494.3|10493.1|329
1588590000000|2020-05-04 11:00:00|10500.8|10499.6|10488.1|10486.9|10501.6|10500.4|10480.8|10479.6|584
1588590300000|2020-05-04 11:05:00|10488.3|10487.1|10482.6|10481.4|10496.1|10494.9|10481.1|10479.9|313
1588590600000|2020-05-04 11:10:00|10482.3|10481.1|10487.1|10485.9|10490.1|10488.9|10481.3|10480.1|229
1588590900000|2020-05-04 11:15:00|10486.8|10485.6|10489.8|10488.6|10495.3|10494.1|10473.8|10472.6|491
1588591200000|2020-05-04 11:20:00|10490.1|10488.9|10476.6|10475.4|10494.6|10493.4|10471.1|10469.9|644
1588591500000|2020-05-04 11:25:00|10478.3|10477.1|10487.1|10485.9|10495.3|10494.1|10478.3|10477.1|438
1588591800000|2020-05-04 11:30:00|10487.3|10486.1|10492.1|10490.9|10495.3|10494.1|10486.8|10485.6|271
1588592100000|2020-05-04 11:35:00|10492.3|10491.1|10495.1|10493.9|10501.6|10500.4|10486.6|10485.4|554
1588592400000|2020-05-04 11:40:00|10495.3|10494.1|10484.6|10483.4|10498.1|10496.9|10482.1|10480.9|584
1588592700000|2020-05-04 11:45:00|10484.8|10483.6|10483.8|10482.6|10488.1|10486.9|10478.1|10476.9|391
1588593000000|2020-05-04 11:50:00|10483.6|10482.4|10498.8|10497.6|10501.3|10500.1|10476.1|10474.9|425
1588593300000|2020-05-04 11:55:00|10499.3|10498.1|10500.1|10498.9|10507.8|10506.6|10498.1|10496.9|408
1588593600000|2020-05-04 12:00:00|10498.6|10497.4|10487.6|10486.4|10498.6|10497.4|10482.6|10481.4|342
1588593900000|2020-05-04 12:05:00|10487.8|10486.6|10496.8|10495.6|10498.1|10496.9|10479.8|10478.6|309
1588594200000|2020-05-04 12:10:00|10497.6|10496.4|10515.3|10514.1|10520.3|10519.1|10497.3|10496.1|723
1588594500000|2020-05-04 12:15:00|10515|10513.8|10510.8|10509.6|10517.5|10516.3|10509|10507.8|350
1588594800000|2020-05-04 12:20:00|10510.5|10509.3|10518.8|10517.6|10519.3|10518.1|10504.8|10503.6|343
1588595100000|2020-05-04 12:25:00|10519|10517.8|10522.3|10521.1|10531.5|10530.3|10517.3|10516.1|461
1588595400000|2020-05-04 12:30:00|10522.5|10521.3|10513.5|10512.3|10525.3|10524.1|10512.5|10511.3|412
1588595700000|2020-05-04 12:35:00|10513.8|10512.6|10496.8|10495.6|10514|10512.8|10496.5|10495.3|536
1588596000000|2020-05-04 12:40:00|10496.5|10495.3|10491.8|10490.6|10504.5|10503.3|10485.8|10484.6|685
1588596300000|2020-05-04 12:45:00|10492|10490.8|10477.8|10476.6|10492.8|10491.6|10470|10468.8|1225
1588596600000|2020-05-04 12:50:00|10478|10476.8|10463.8|10462.6|10483.3|10482.1|10463.8|10462.6|399
1588596900000|2020-05-04 12:55:00|10462.8|10461.6|10471.3|10470.1|10474.8|10473.6|10462.8|10461.6|436
1588597200000|2020-05-04 13:00:00|10471.5|10470.3|10452.8|10451.6|10473.5|10472.3|10450.8|10449.6|604
1588597500000|2020-05-04 13:05:00|10452|10450.8|10447.3|10446.1|10455.3|10454.1|10443.8|10442.6|505
1588597800000|2020-05-04 13:10:00|10447.5|10446.3|10468.5|10467.3|10472.3|10471.1|10446|10444.8|570
1588598100000|2020-05-04 13:15:00|10468.8|10467.6|10463.5|10462.3|10472|10470.8|10460.8|10459.6|463
1588598400000|2020-05-04 13:20:00|10463|10461.8|10484.3|10483.1|10485.5|10484.3|10458|10456.8|420
1588598700000|2020-05-04 13:25:00|10484.5|10483.3|10463|10461.8|10487.8|10486.6|10457|10455.8|425
1588599000000|2020-05-04 13:30:00|10463.5|10462.3|10450.8|10449.6|10470|10468.8|10441.8|10440.6|974
1588599300000|2020-05-04 13:35:00|10451|10449.8|10433.8|10432.6|10452|10450.8|10429|10427.8|811
1588599600000|2020-05-04 13:40:00|10433.5|10432.3|10457|10455.8|10458|10456.8|10426.8|10425.6|959
1588599900000|2020-05-04 13:45:00|10457.3|10456.1|10475|10473.8|10475.5|10474.3|10449.8|10448.6|680
1588600200000|2020-05-04 13:50:00|10474.8|10473.6|10501.3|10500.1|10506|10504.8|10469.8|10468.6|668
1588600500000|2020-05-04 13:55:00|10501|10499.8|10503.3|10502.1|10508.8|10507.6|10495.5|10494.3|547
1588600800000|2020-05-04 14:00:00|10503.5|10502.3|10534.5|10533.3|10541.8|10540.6|10500.8|10499.6|1358
1588601100000|2020-05-04 14:05:00|10535|10533.8|10517.5|10516.3|10541.3|10540.1|10514.3|10513.1|1067
1588601400000|2020-05-04 14:10:00|10516.6|10515.4|10528.6|10527.4|10537.1|10535.9|10510.9|10509.7|889
1588601700000|2020-05-04 14:15:00|10528.4|10527.2|10539.1|10537.9|10553.9|10552.7|10527.1|10525.9|991
1588602000000|2020-05-04 14:20:00|10537.6|10536.4|10492.4|10491.2|10539.4|10538.2|10492.4|10491.2|684
1588602300000|2020-05-04 14:25:00|10492.1|10490.9|10503.6|10502.4|10509.4|10508.2|10479.6|10478.4|746
1588602600000|2020-05-04 14:30:00|10503.9|10502.7|10487.4|10486.2|10503.9|10502.7|10482.1|10480.9|1346
1588602900000|2020-05-04 14:35:00|10487.6|10486.4|10520.4|10519.2|10520.4|10519.2|10487.4|10486.2|798
1588603200000|2020-05-04 14:40:00|10520.9|10519.7|10530.4|10529.2|10530.6|10529.4|10513.6|10512.4|662
1588603500000|2020-05-04 14:45:00|10530.1|10528.9|10532.9|10531.7|10540.4|10539.2|10512.4|10511.2|816
1588603800000|2020-05-04 14:50:00|10533.1|10531.9|10530.4|10529.2|10539.4|10538.2|10510.6|10509.4|624
1588604100000|2020-05-04 14:55:00|10528.9|10527.7|10491.4|10490.2|10530.6|10529.4|10489.6|10488.4|568
1588604400000|2020-05-04 15:00:00|10491.6|10490.4|10495.4|10494.2|10503.4|10502.2|10488.4|10487.2|580
1588604700000|2020-05-04 15:05:00|10495.6|10494.4|10489.9|10488.7|10512.4|10511.2|10487.4|10486.2|724
1588605000000|2020-05-04 15:10:00|10490.1|10488.9|10494.6|10493.4|10518.9|10517.7|10485.4|10484.2|734
1588605300000|2020-05-04 15:15:00|10494.1|10492.9|10514.4|10513.2|10519.1|10517.9|10493.9|10492.7|621
1588605600000|2020-05-04 15:20:00|10514.6|10513.4|10504.9|10503.7|10515.9|10514.7|10478.9|10477.7|1063
1588605900000|2020-05-04 15:25:00|10505.1|10503.9|10470.6|10469.4|10506.9|10505.7|10464.6|10463.4|1852
1588606200000|2020-05-04 15:30:00|10471|10469|10471|10469|10483|10481|10453.8|10451.8|3720
1588606500000|2020-05-04 15:35:00|10470|10468|10492.5|10490.5|10493|10491|10461|10459|1875
1588606800000|2020-05-04 15:40:00|10492.8|10490.8|10499|10497|10507.8|10505.8|10488.8|10486.8|780
1588607100000|2020-05-04 15:45:00|10498.8|10496.8|10499.3|10497.3|10505.5|10503.5|10489.5|10487.5|706
1588607400000|2020-05-04 15:50:00|10499|10497|10496.5|10494.5|10503|10501|10493|10491|448
1588607700000|2020-05-04 15:55:00|10497|10495|10485.5|10483.5|10503|10501|10483.5|10481.5|554
1588608000000|2020-05-04 16:00:00|10486|10484|10500.8|10498.8|10502.5|10500.5|10485.5|10483.5|407
1588608300000|2020-05-04 16:05:00|10501|10499|10500.8|10498.8|10505.5|10503.5|10492.8|10490.8|372
1588608600000|2020-05-04 16:10:00|10501.5|10499.5|10492.3|10490.3|10504.8|10502.8|10491.5|10489.5|346
1588608900000|2020-05-04 16:15:00|10492.5|10490.5|10496.3|10494.3|10498.8|10496.8|10490.5|10488.5|331
1588609200000|2020-05-04 16:20:00|10496.5|10494.5|10506.8|10504.8|10507.8|10505.8|10494.5|10492.5|248
1588609500000|2020-05-04 16:25:00|10507.8|10505.8|10514.3|10512.3|10518.3|10516.3|10507.3|10505.3|258
1588609800000|2020-05-04 16:30:00|10514.5|10512.5|10506|10504|10517.5|10515.5|10500.5|10498.5|291
1588610100000|2020-05-04 16:35:00|10505.8|10503.8|10490.8|10488.8|10507.8|10505.8|10488.5|10486.5|280
1588610400000|2020-05-04 16:40:00|10491|10489|10496.8|10494.8|10497|10495|10488|10486|174
1588610700000|2020-05-04 16:45:00|10497|10495|10489.8|10487.8|10497.8|10495.8|10489.3|10487.3|164
1588611000000|2020-05-04 16:50:00|10490|10488|10482.5|10480.5|10493.3|10491.3|10482.5|10480.5|107
1588611300000|2020-05-04 16:55:00|10482.3|10480.3|10478|10476|10484.8|10482.8|10476.3|10474.3|180
1588611600000|2020-05-04 17:00:00|10479|10477|10482.3|10480.3|10484.5|10482.5|10476.8|10474.8|128
1588611900000|2020-05-04 17:05:00|10482|10480|10482.8|10480.8|10484.3|10482.3|10479.5|10477.5|89
1588612200000|2020-05-04 17:10:00|10482.5|10480.5|10472.8|10470.8|10482.8|10480.8|10466.8|10464.8|135
1588612500000|2020-05-04 17:15:00|10473.5|10471.5|10466.3|10464.3|10476.5|10474.5|10456.8|10454.8|198
1588612800000|2020-05-04 17:20:00|10466|10464|10471.3|10469.3|10472|10470|10463.8|10461.8|61
1588613100000|2020-05-04 17:25:00|10471|10469|10478.8|10476.8|10480.8|10478.8|10470|10468|114
1588613400000|2020-05-04 17:30:00|10478.3|10476.3|10487|10485|10488.3|10486.3|10478.3|10476.3|132
1588613700000|2020-05-04 17:35:00|10486.8|10484.8|10487.5|10485.5|10491|10489|10486|10484|69
1588614000000|2020-05-04 17:40:00|10487.8|10485.8|10487.3|10485.3|10491|10489|10486|10484|51
1588614300000|2020-05-04 17:45:00|10487.5|10485.5|10494.3|10492.3|10494.8|10492.8|10484.8|10482.8|87
1588614600000|2020-05-04 17:50:00|10494|10492|10493.8|10491.8|10495.8|10493.8|10490.8|10488.8|48
1588614900000|2020-05-04 17:55:00|10493.5|10491.5|10495.8|10493.8|10496.3|10494.3|10493|10491|69
1588615200000|2020-05-04 18:00:00|10495.5|10493.5|10496|10494|10496.8|10494.8|10491.8|10489.8|50
1588615500000|2020-05-04 18:05:00|10495.8|10493.8|10495.3|10493.3|10498.3|10496.3|10493.8|10491.8|43
1588615800000|2020-05-04 18:10:00|10495.5|10493.5|10508|10506|10514.3|10512.3|10495.5|10493.5|162
1588616100000|2020-05-04 18:15:00|10508.3|10506.3|10509.3|10507.3|10511|10509|10504|10502|46
1588616400000|2020-05-04 18:20:00|10509.5|10507.5|10509.5|10507.5|10512|10510|10504.3|10502.3|45
1588616700000|2020-05-04 18:25:00|10509.3|10507.3|10502|10500|10510.3|10508.3|10500.3|10498.3|94
1588617000000|2020-05-04 18:30:00|10502.3|10500.3|10498.8|10496.8|10512|10510|10497.8|10495.8|66
1588617300000|2020-05-04 18:35:00|10499|10497|10481.8|10479.8|10499.8|10497.8|10481.5|10479.5|134
1588617600000|2020-05-04 18:40:00|10481.5|10479.5|10486.3|10484.3|10491.5|10489.5|10479.8|10477.8|122
1588617900000|2020-05-04 18:45:00|10486|10484|10508.5|10506.5|10508.8|10506.8|10484.8|10482.8|90
1588618200000|2020-05-04 18:50:00|10508.8|10506.8|10514.3|10512.3|10519|10517|10507.3|10505.3|132
1588618500000|2020-05-04 18:55:00|10514|10512|10522|10520|10526.8|10524.8|10512.3|10510.3|135
1588618800000|2020-05-04 19:00:00|10522.3|10520.3|10524.8|10522.8|10525.8|10523.8|10516.3|10514.3|71
1588619100000|2020-05-04 19:05:00|10524.5|10522.5|10528.5|10526.5|10528.5|10526.5|10519.3|10517.3|56
1588619400000|2020-05-04 19:10:00|10528.8|10526.8|10531.3|10529.3|10537|10535|10527.5|10525.5|176
1588619700000|2020-05-04 19:15:00|10531.5|10529.5|10543|10541|10544|10542|10531.3|10529.3|120
1588620000000|2020-05-04 19:20:00|10543.3|10541.3|10545.8|10543.8|10548.8|10546.8|10542|10540|112
1588620300000|2020-05-04 19:25:00|10545.5|10543.5|10551.5|10549.5|10553.5|10551.5|10538.3|10536.3|151
1588620600000|2020-05-04 19:30:00|10549.3|10547.3|10561.5|10559.5|10562|10560|10546.8|10544.8|163
1588620900000|2020-05-04 19:35:00|10561.8|10559.8|10552.3|10550.3|10564|10562|10551|10549|125
1588621200000|2020-05-04 19:40:00|10552.5|10550.5|10557.3|10555.3|10563.5|10561.5|10548.5|10546.5|171
1588621500000|2020-05-04 19:45:00|10557|10555|10561|10559|10562.8|10560.8|10553.8|10551.8|161
1588621800000|2020-05-04 19:50:00|10560.8|10558.8|10564|10562|10564.8|10562.8|10547.5|10545.5|322
1588622100000|2020-05-04 19:55:00|10563.8|10561.8|10591|10589|10592.3|10590.3|10561.8|10559.8|510
1588622400000|2020-05-04 20:00:00|10588.8|10583.8|10577.7|10572.7|10588.8|10583.8|10569.5|10564.5|10
1588622700000|2020-05-04 20:05:00|10578|10573|10582.2|10577.2|10586|10581|10576.4|10571.4|0
1588623000000|2020-05-04 20:10:00|10581.3|10576.3|10574.6|10569.6|10583.3|10578.3|10571.9|10566.9|0
1588623300000|2020-05-04 20:15:00|10574.7|10569.7|10574.1|10569.1|10575.2|10570.2|10572.9|10567.9|0
1588623600000|2020-05-04 20:20:00|10574|10569|10574.8|10569.8|10575.3|10570.3|10573.5|10568.5|0
1588623900000|2020-05-04 20:25:00|10574.6|10569.6|10574.6|10569.6|10574.8|10569.8|10573.1|10568.1|0
1588624200000|2020-05-04 20:30:00|10575.5|10570.5|10568.8|10563.8|10575.5|10570.5|10564.7|10559.7|0
1588624500000|2020-05-04 20:35:00|10568|10563|10575.3|10570.3|10577.8|10572.8|10568|10563|0
1588624800000|2020-05-04 20:40:00|10574.5|10569.5|10575.3|10570.3|10577|10572|10573.6|10568.6|0
1588625100000|2020-05-04 20:45:00|10576.2|10571.2|10577.1|10572.1|10578.8|10573.8|10575.4|10570.4|0
1588625400000|2020-05-04 20:50:00|10577.2|10572.2|10579.7|10574.7|10581.6|10576.6|10575.5|10570.5|0
1588625700000|2020-05-04 20:55:00|10580.5|10575.5|10577.1|10572.1|10581.9|10576.9|10577.1|10572.1|0
1588626000000|2020-05-04 21:00:00|10577.4|10572.4|10574.9|10569.9|10577.4|10572.4|10573.9|10568.9|0
1588626300000|2020-05-04 21:05:00|10574.6|10569.6|10574.2|10569.2|10575.1|10570.1|10573.7|10568.7|0
1588626600000|2020-05-04 21:10:00|10574|10569|10574.1|10569.1|10574.5|10569.5|10573.3|10568.3|0
1588626900000|2020-05-04 21:15:00|10574|10569|10575.1|10570.1|10575.3|10570.3|10573.3|10568.3|0
1588627200000|2020-05-04 21:20:00|10574.5|10569.5|10574.4|10569.4|10575.1|10570.1|10573.4|10568.4|0
1588627500000|2020-05-04 21:25:00|10574.5|10569.5|10573.5|10568.5|10574.8|10569.8|10572.3|10567.3|0
1588627800000|2020-05-04 21:30:00|10574.4|10569.4|10573.2|10568.2|10574.4|10569.4|10572.8|10567.8|0
1588628100000|2020-05-04 21:35:00|10574.4|10569.4|10574.9|10569.9|10575|10570|10573.4|10568.4|0
1588628400000|2020-05-04 21:40:00|10575|10570|10574.1|10569.1|10577.1|10572.1|10574.1|10569.1|0
1588628700000|2020-05-04 21:45:00|10573.7|10568.7|10575.4|10570.4|10575.7|10570.7|10573.2|10568.2|0
1588629000000|2020-05-04 21:50:00|10573.4|10568.4|10574|10569|10575.3|10570.3|10572.4|10567.4|0
1588629300000|2020-05-04 21:55:00|10574.1|10569.1|10571|10566|10574.1|10569.1|10571|10566|0
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10582.5|10577.5|10584.7|10579.7|10567.6|10562.6|0
1588629900000|2020-05-04 22:05:00|10583.4|10578.4|10581|10576|10583.4|10578.4|10577.7|10572.7|0
1588630200000|2020-05-04 22:10:00|10580.6|10575.6|10580.1|10575.1|10582.7|10577.7|10576.8|10571.8|0
1588630500000|2020-05-04 22:15:00|10579.3|10574.3|10584.7|10579.7|10585.3|10580.3|10579.3|10574.3|0
1588630800000|2020-05-04 22:20:00|10584.3|10579.3|10592.3|10587.3|10593.4|10588.4|10584.3|10579.3|0
1588631100000|2020-05-04 22:25:00|10591.9|10586.9|10589.8|10584.8|10592.3|10587.3|10588.1|10583.1|0
1588631400000|2020-05-04 22:30:00|10590.7|10585.7|10593.8|10588.8|10595|10590|10590.6|10585.6|0
1588631700000|2020-05-04 22:35:00|10593.9|10588.9|10582|10577|10593.9|10588.9|10581.5|10576.5|0
1588632000000|2020-05-04 22:40:00|10582.4|10577.4|10582.2|10577.2|10585.3|10580.3|10581.8|10576.8|0
1588632300000|2020-05-04 22:45:00|10583.5|10578.5|10574.2|10569.2|10583.9|10578.9|10573.3|10568.3|0
1588632600000|2020-05-04 22:50:00|10573.3|10568.3|10571.7|10566.7|10575.1|10570.1|10570|10565|0
1588632900000|2020-05-04 22:55:00|10571.3|10566.3|10575.3|10570.3|10577|10572|10570.2|10565.2|0
1588633200000|2020-05-04 23:00:00|10574.5|10569.5|10576.1|10571.1|10576.5|10571.5|10568.7|10563.7|0
1588633500000|2020-05-04 23:05:00|10575.3|10570.3|10576.1|10571.1|10578.6|10573.6|10575.2|10570.2|0
1588633800000|2020-05-04 23:10:00|10575.3|10570.3|10579.4|10574.4|10581.1|10576.1|10575.3|10570.3|0
1588634100000|2020-05-04 23:15:00|10579.3|10574.3|10574.3|10569.3|10579.3|10574.3|10573.4|10568.4|0
1588634400000|2020-05-04 23:20:00|10573.8|10568.8|10579.3|10574.3|10579.3|10574.3|10573.4|10568.4|0
1588634700000|2020-05-04 23:25:00|10579.4|10574.4|10576|10571|10581.1|10576.1|10576|10571|0
1588635000000|2020-05-04 23:30:00|10576.5|10571.5|10579.6|10574.6|10582.1|10577.1|10576.5|10571.5|0
1588635300000|2020-05-04 23:35:00|10579.1|10574.1|10580.4|10575.4|10581.3|10576.3|10578.7|10573.7|0
1588635600000|2020-05-04 23:40:00|10580.8|10575.8|10581.3|10576.3|10583|10578|10580.4|10575.4|0
1588635900000|2020-05-04 23:45:00|10580.5|10575.5|10581.7|10576.7|10583.1|10578.1|10578|10573|0
1588636200000|2020-05-04 23:50:00|10580.9|10575.9|10583.3|10578.3|10583.3|10578.3|10578.7|10573.7|0
1588636500000|2020-05-04 23:55:00|10584.1|10579.1|10594.3|10589.3|10594.3|10589.3|10584.1|10579.1|0
1588636800000|2020-05-05 00:00:00|10595.2|10590.2|10617.7|10612.7|10620.8|10615.8|10595|10590|0
1588637100000|2020-05-05 00:05:00|10617.6|10612.6|10614.2|10609.2|10619.5|10614.5|10612.6|10607.6|0
1588637400000|2020-05-05 00:10:00|10613.4|10608.4|10609.5|10604.5|10618.9|10613.9|10609.1|10604.1|0
1588637700000|2020-05-05 00:15:00|10609.9|10604.9|10598.8|10594.8|10609.9|10605.8|10596.3|10592.3|78
1588638000000|2020-05-05 00:20:00|10598.5|10594.5|10596.3|10592.3|10598.8|10594.8|10586.5|10582.5|25
1588638300000|2020-05-05 00:25:00|10596.8|10592.8|10599.3|10595.3|10604.8|10600.8|10595.8|10591.8|18
1588638600000|2020-05-05 00:30:00|10599|10595|10594.3|10590.3|10599.5|10595.5|10589.5|10585.5|13
1588638900000|2020-05-05 00:35:00|10594.5|10590.5|10597|10593|10601.8|10597.8|10594|10590|16
1588639200000|2020-05-05 00:40:00|10595.8|10591.8|10601|10597|10601.3|10597.3|10591.3|10587.3|10
1588639500000|2020-05-05 00:45:00|10600.8|10596.8|10601.8|10597.8|10604.5|10600.5|10599.3|10595.3|16
1588639800000|2020-05-05 00:50:00|10601.5|10597.5|10603.5|10599.5|10604.8|10600.8|10596.5|10592.5|13
1588640100000|2020-05-05 00:55:00|10601.5|10597.5|10615|10611|10615|10611|10601|10597|23
1588640400000|2020-05-05 01:00:00|10617.5|10613.5|10616|10612|10619.8|10615.8|10611.5|10607.5|26
1588640700000|2020-05-05 01:05:00|10616.8|10612.8|10622|10618|10622.3|10618.3|10614.3|10610.3|13
1588641000000|2020-05-05 01:10:00|10622.3|10618.3|10622.5|10618.5|10631.3|10627.3|10622.3|10618.3|32
1588641300000|2020-05-05 01:15:00|10622.8|10618.8|10613|10609|10626.5|10622.5|10611.8|10607.8|16
1588641600000|2020-05-05 01:20:00|10615.8|10611.8|10621.8|10617.8|10622.3|10618.3|10615.3|10611.3|10
1588641900000|2020-05-05 01:25:00|10622|10618|10614.5|10610.5|10622|10618|10614.5|10610.5|5
1588642200000|2020-05-05 01:30:00|10614.8|10610.8|10616|10612|10621.8|10617.8|10613|10609|17
1588642500000|2020-05-05 01:35:00|10616.3|10612.3|10634.5|10630.5|10636.8|10632.8|10616.3|10612.3|83
1588642800000|2020-05-05 01:40:00|10634.3|10630.3|10634.8|10630.8|10637.5|10633.5|10631.5|10627.5|40
1588643100000|2020-05-05 01:45:00|10635|10631|10636.5|10632.5|10637|10633|10628.3|10624.3|17
1588643400000|2020-05-05 01:50:00|10639|10635|10648|10644|10654|10650|10638.8|10634.8|54
1588643700000|2020-05-05 01:55:00|10650.3|10646.3|10643|10639|10651.8|10647.8|10643|10639|13
1588644000000|2020-05-05 02:00:00|10643.3|10639.3|10643.3|10639.3|10645.5|10641.5|10640.5|10636.5|22
1588644300000|2020-05-05 02:05:00|10642.3|10638.3|10631.5|10627.5|10645.5|10641.5|10631.5|10627.5|33
1588644600000|2020-05-05 02:10:00|10631.3|10627.3|10632.8|10628.8|10636.3|10632.3|10631.3|10627.3|14
1588644900000|2020-05-05 02:15:00|10633|10629|10635|10631|10637|10633|10632|10628|16
1588645200000|2020-05-05 02:20:00|10635.3|10631.3|10637.5|10633.5|10644.3|10640.3|10631.5|10627.5|11
1588645500000|2020-05-05 02:25:00|10639|10635|10632.8|10628.8|10639|10635|10628.8|10624.8|17
1588645800000|2020-05-05 02:30:00|10633|10629|10634.5|10630.5|10637.3|10633.3|10632|10628|25
1588646100000|2020-05-05 02:35:00|10633.8|10629.8|10627.8|10623.8|10633.8|10629.8|10624.8|10620.8|11
1588646400000|2020-05-05 02:40:00|10627.5|10623.5|10622|10618|10627.5|10623.5|10620|10616|12
1588646700000|2020-05-05 02:45:00|10621.8|10617.8|10615.8|10611.8|10623.3|10619.3|10614|10610|19
1588647000000|2020-05-05 02:50:00|10615.5|10611.5|10615.8|10611.8|10615.8|10611.8|10610.3|10606.3|36
1588647300000|2020-05-05 02:55:00|10615.5|10611.5|10618.3|10614.3|10619|10615|10614.8|10610.8|10
1588647600000|2020-05-05 03:00:00|10619.3|10615.3|10612.5|10608.5|10619.8|10615.8|10612|10608|7
1588647900000|2020-05-05 03:05:00|10612.3|10608.3|10609.3|10605.3|10613|10609|10606|10602|15
1588648200000|2020-05-05 03:10:00|10609|10605|10608.8|10604.8|10611.5|10607.5|10606|10602|21
1588648500000|2020-05-05 03:15:00|10608.5|10604.5|10613.5|10609.5|10617|10613|10608.3|10604.3|14
1588648800000|2020-05-05 03:20:00|10613.3|10609.3|10615|10611|10616|10612|10613.3|10609.3|3
1588649100000|2020-05-05 03:25:00|10613.3|10609.3|10613.5|10609.5|10616.3|10612.3|10611.3|10607.3|12
1588649400000|2020-05-05 03:30:00|10613.3|10609.3|10610.3|10606.3|10614|10610|10608.5|10604.5|7
1588649700000|2020-05-05 03:35:00|10609|10605|10604|10600|10610.3|10606.3|10604|10600|10
1588650000000|2020-05-05 03:40:00|10604.3|10600.3|10609.3|10605.3|10609.5|10605.5|10601|10597|5
1588650300000|2020-05-05 03:45:00|10609|10605|10609.8|10605.8|10609.8|10605.8|10607.8|10603.8|5
1588650600000|2020-05-05 03:50:00|10609.5|10605.5|10605|10601|10609.5|10605.5|10605|10601|8
1588650900000|2020-05-05 03:55:00|10605.3|10601.3|10606.5|10602.5|10608.5|10604.5|10605.3|10601.3|2
1588651200000|2020-05-05 04:00:00|10608|10604|10615|10611|10617.5|10613.5|10607.8|10603.8|8
1588651500000|2020-05-05 04:05:00|10616.3|10612.3|10616.5|10612.5|10617.3|10613.3|10613.3|10609.3|6
1588651800000|2020-05-05 04:10:00|10615.8|10611.8|10626.5|10622.5|10626.5|10622.5|10614.3|10610.3|12
1588652100000|2020-05-05 04:15:00|10626.8|10622.8|10623.5|10619.5|10628.5|10624.5|10623.3|10619.3|8
1588652400000|2020-05-05 04:20:00|10623.3|10619.3|10619.8|10615.8|10623.3|10619.3|10617.5|10613.5|5
1588652700000|2020-05-05 04:25:00|10619.5|10615.5|10620.3|10616.3|10620.3|10616.3|10618|10614|1
1588653000000|2020-05-05 04:30:00|10619|10615|10615.5|10611.5|10619|10615|10609.3|10605.3|6
1588653300000|2020-05-05 04:35:00|10615|10611|10614.8|10610.8|10616|10612|10613|10609|6
1588653600000|2020-05-05 04:40:00|10616|10612|10622.5|10618.5|10622.5|10618.5|10615.5|10611.5|15
1588653900000|2020-05-05 04:45:00|10622.3|10618.3|10621|10617|10625|10621|10617.3|10613.3|23
1588654200000|2020-05-05 04:50:00|10621.5|10617.5|10630.3|10626.3|10630.3|10626.3|10621.5|10617.5|18
1588654500000|2020-05-05 04:55:00|10632|10628|10634.5|10630.5|10641.3|10637.3|10632|10628|44
1588654800000|2020-05-05 05:00:00|10635|10631|10639.5|10635.5|10641.5|10637.5|10635|10631|16
1588655100000|2020-05-05 05:05:00|10640.8|10636.8|10635.8|10631.8|10641.8|10637.8|10634.3|10630.3|17
1588655400000|2020-05-05 05:10:00|10635.5|10631.5|10636.8|10632.8|10642.5|10638.5|10635.3|10631.3|9
1588655700000|2020-05-05 05:15:00|10636.5|10632.5|10635.3|10631.3|10639.5|10635.5|10632.5|10628.5|20
1588656000000|2020-05-05 05:20:00|10635.5|10631.5|10638.8|10634.8|10639.3|10635.3|10629.3|10625.3|21
1588656300000|2020-05-05 05:25:00|10639|10635|10632|10628|10639|10635|10631|10627|17
1588656600000|2020-05-05 05:30:00|10632.3|10628.3|10621|10617|10635|10631|10620.8|10616.8|76
1588656900000|2020-05-05 05:35:00|10621.3|10617.3|10621.5|10617.5|10624.8|10620.8|10620.5|10616.5|24
1588657200000|2020-05-05 05:40:00|10621.8|10617.8|10626.5|10622.5|10627.8|10623.8|10621.5|10617.5|31
1588657500000|2020-05-05 05:45:00|10626.8|10622.8|10627|10623|10628.8|10624.8|10624.5|10620.5|39
1588657800000|2020-05-05 05:50:00|10627.8|10623.8|10629|10625|10630.3|10626.3|10626.5|10622.5|30
1588658100000|2020-05-05 05:55:00|10630.5|10626.5|10621.3|10617.3|10632.8|10628.8|10621.3|10617.3|44
1588658400000|2020-05-05 06:00:00|10620.3|10618.3|10639.5|10637.5|10646.3|10644.3|10605|10603|459
1588658700000|2020-05-05 06:05:00|10639.3|10637.3|10638.5|10636.5|10641.3|10639.3|10624.8|10622.8|314
1588659000000|2020-05-05 06:10:00|10639.3|10637.3|10634.3|10632.3|10649.8|10647.8|10632|10630|261
1588659300000|2020-05-05 06:15:00|10634|10632|10634.8|10632.8|10635.5|10633.5|10623.8|10621.8|210
1588659600000|2020-05-05 06:20:00|10634.5|10632.5|10616|10614|10636.3|10634.3|10614.8|10612.8|206
1588659900000|2020-05-05 06:25:00|10616.3|10614.3|10617|10615|10621.5|10619.5|10610.8|10608.8|226
1588660200000|2020-05-05 06:30:00|10617.3|10615.3|10610.5|10608.5|10626|10624|10609.8|10607.8|167
1588660500000|2020-05-05 06:35:00|10610.3|10608.3|10616.8|10614.8|10621.8|10619.8|10608.8|10606.8|237
1588660800000|2020-05-05 06:40:00|10617|10615|10604.8|10602.8|10619.3|10617.3|10604|10602|218
1588661100000|2020-05-05 06:45:00|10605|10603|10620.8|10618.8|10621.8|10619.8|10604.5|10602.5|265
1588661400000|2020-05-05 06:50:00|10621|10619|10617.3|10615.3|10622.5|10620.5|10615.8|10613.8|124
1588661700000|2020-05-05 06:55:00|10617.5|10615.5|10624.5|10622.5|10626.3|10624.3|10611|10609|392
1588662000000|2020-05-05 07:00:00|10624.1|10622.9|10610.9|10609.7|10629.9|10628.7|10600.6|10599.4|2133
1588662300000|2020-05-05 07:05:00|10609.4|10608.2|10630.1|10628.9|10631.1|10629.9|10602.4|10601.2|1276
1588662600000|2020-05-05 07:10:00|10629.6|10628.4|10638.6|10637.4|10641.4|10640.2|10613.4|10612.2|1037
1588662900000|2020-05-05 07:15:00|10638.9|10637.7|10642.1|10640.9|10646.6|10645.4|10629.4|10628.2|875
1588663200000|2020-05-05 07:20:00|10642.4|10641.2|10651.9|10650.7|10661.4|10660.2|10642.4|10641.2|967
1588663500000|2020-05-05 07:25:00|10652.1|10650.9|10648.1|10646.9|10657.4|10656.2|10635.4|10634.2|844
1588663800000|2020-05-05 07:30:00|10647.4|10646.2|10676.1|10674.9|10676.4|10675.2|10644.6|10643.4|1228
1588664100000|2020-05-05 07:35:00|10676.6|10675.4|10660.6|10659.4|10679.4|10678.2|10648.9|10647.7|843
1588664400000|2020-05-05 07:40:00|10660.1|10658.9|10665.1|10663.9|10669.4|10668.2|10653.4|10652.2|522
1588664700000|2020-05-05 07:45:00|10664.6|10663.4|10655.4|10654.2|10671.4|10670.2|10653.4|10652.2|600
1588665000000|2020-05-05 07:50:00|10655.1|10653.9|10666.1|10664.9|10671.1|10669.9|10654.9|10653.7|533
1588665300000|2020-05-05 07:55:00|10666.4|10665.2|10676.9|10675.7|10678.9|10677.7|10666.1|10664.9|645
1588665600000|2020-05-05 08:00:00|10676.1|10674.9|10664.9|10663.7|10676.1|10674.9|10662.1|10660.9|519
1588665900000|2020-05-05 08:05:00|10664.6|10663.4|10691.9|10690.7|10700.6|10699.4|10664.1|10662.9|1050
1588666200000|2020-05-05 08:10:00|10691.1|10689.9|10680.9|10679.7|10713.4|10712.2|10679.9|10678.7|1500
1588666500000|2020-05-05 08:15:00|10679.9|10678.7|10644.1|10642.9|10680.9|10679.7|10614.9|10613.7|2624
1588666800000|2020-05-05 08:20:00|10643.9|10642.7|10689.6|10688.4|10694.4|10693.2|10636.4|10635.2|1306
1588667100000|2020-05-05 08:25:00|10689.4|10688.2|10690.6|10689.4|10713.9|10712.7|10687.4|10686.2|1293
1588667400000|2020-05-05 08:30:00|10690.4|10689.2|10646.6|10645.4|10692.6|10691.4|10638.9|10637.7|1300
1588667700000|2020-05-05 08:35:00|10646.1|10644.9|10639.4|10638.2|10662.1|10660.9|10630.1|10628.9|1023
1588668000000|2020-05-05 08:40:00|10639.6|10638.4|10604.6|10603.4|10640.4|10639.2|10581.1|10579.9|2035
1588668300000|2020-05-05 08:45:00|10604.9|10603.7|10558.4|10557.2|10608.6|10607.4|10555.9|10554.7|1655
1588668600000|2020-05-05 08:50:00|10558.6|10557.4|10550.1|10548.9|10583.9|10582.7|10542.1|10540.9|1278
1588668900000|2020-05-05 08:55:00|10548.1|10546.9|10527.4|10526.2|10559.4|10558.2|10518.9|10517.7|1059
1588669200000|2020-05-05 09:00:00|10527.1|10525.9|10552.9|10551.7|10572.4|10571.2|10522.4|10521.2|1289
1588669500000|2020-05-05 09:05:00|10552.6|10551.4|10596.9|10595.7|10598.1|10596.9|10549.1|10547.9|1231
1588669800000|2020-05-05 09:10:00|10596.6|10595.4|10581.4|10580.2|10597.6|10596.4|10579.9|10578.7|772
1588670100000|2020-05-05 09:15:00|10581.1|10579.9|10604.9|10603.7|10623.1|10621.9|10580.4|10579.2|1307
1588670400000|2020-05-05 09:20:00|10605.1|10603.9|10585.1|10583.9|10610.6|10609.4|10575.4|10574.2|657
1588670700000|2020-05-05 09:25:00|10584.9|10583.7|10571.4|10570.2|10585.4|10584.2|10567.1|10565.9|615
1588671000000|2020-05-05 09:30:00|10571.1|10569.9|10594.9|10593.7|10596.4|10595.2|10568.1|10566.9|548
1588671300000|2020-05-05 09:35:00|10595.1|10593.9|10599.9|10598.7|10606.4|10605.2|10584.4|10583.2|510
1588671600000|2020-05-05 09:40:00|10600.1|10598.9|10612.4|10611.2|10615.9|10614.7|10598.6|10597.4|369
1588671900000|2020-05-05 09:45:00|10612.6|10611.4|10621.4|10620.2|10634.9|10633.7|10605.1|10603.9|551
1588672200000|2020-05-05 09:50:00|10621.9|10620.7|10622.4|10621.2|10635.9|10634.7|10617.6|10616.4|472
1588672500000|2020-05-05 09:55:00|10622.1|10620.9|10633.4|10632.2|10635.1|10633.9|10618.1|10616.9|469
1588672800000|2020-05-05 10:00:00|10633.1|10631.9|10654.4|10653.2|10655.1|10653.9|10631.4|10630.2|701
1588673100000|2020-05-05 10:05:00|10654.9|10653.7|10642.4|10641.2|10659.4|10658.2|10639.1|10637.9|497
1588673400000|2020-05-05 10:10:00|10642.9|10641.7|10624.9|10623.7|10657.1|10655.9|10624.9|10623.7|403
1588673700000|2020-05-05 10:15:00|10625.4|10624.2|10617.4|10616.2|10627.1|10625.9|10613.4|10612.2|375
1588674000000|2020-05-05 10:20:00|10617.6|10616.4|10606.9|10605.7|10623.4|10622.2|10606.1|10604.9|253
1588674300000|2020-05-05 10:25:00|10607.9|10606.7|10607.9|10606.7|10619.4|10618.2|10597.9|10596.7|444
1588674600000|2020-05-05 10:30:00|10608.1|10606.9|10604.6|10603.4|10610.9|10609.7|10588.6|10587.4|632
1588674900000|2020-05-05 10:35:00|10604.9|10603.7|10607.9|10606.7|10608.1|10606.9|10590.9|10589.7|343
1588675200000|2020-05-05 10:40:00|10607.6|10606.4|10609.9|10608.7|10617.9|10616.7|10603.4|10602.2|389
1588675500000|2020-05-05 10:45:00|10609.6|10608.4|10604.4|10603.2|10614.4|10613.2|10599.1|10597.9|285
1588675800000|2020-05-05 10:50:00|10604.1|10602.9|10606.6|10605.4|10610.4|10609.2|10599.4|10598.2|196
1588676100000|2020-05-05 10:55:00|10606.4|10605.2|10613.4|10612.2|10613.4|10612.2|10594.4|10593.2|295
1588676400000|2020-05-05 11:00:00|10612.9|10611.7|10612.6|10611.4|10628.1|10626.9|10611.4|10610.2|461
1588676700000|2020-05-05 11:05:00|10613.4|10612.2|10610.1|10608.9|10614.9|10613.7|10601.4|10600.2|246
1588677000000|2020-05-05 11:10:00|10610.4|10609.2|10621.6|10620.4|10624.9|10623.7|10607.9|10606.7|315
1588677300000|2020-05-05 11:15:00|10621.9|10620.7|10602.9|10601.7|10623.9|10622.7|10601.4|10600.2|574
1588677600000|2020-05-05 11:20:00|10603.1|10601.9|10592.9|10591.7|10612.9|10611.7|10590.4|10589.2|668
1588677900000|2020-05-05 11:25:00|10592.6|10591.4|10602.6|10601.4|10604.1|10602.9|10589.6|10588.4|370
1588678200000|2020-05-05 11:30:00|10602.9|10601.7|10608.6|10607.4|10615.6|10614.4|10600.6|10599.4|291
1588678500000|2020-05-05 11:35:00|10609.4|10608.2|10615.4|10614.2|10615.9|10614.7|10606.6|10605.4|257
1588678800000|2020-05-05 11:40:00|10615.1|10613.9|10607.9|10606.7|10616.6|10615.4|10599.1|10597.9|285
1588679100000|2020-05-05 11:45:00|10608.1|10606.9|10614.9|10613.7|10616.9|10615.7|10602.1|10600.9|329
1588679400000|2020-05-05 11:50:00|10614.1|10612.9|10626.1|10624.9|10631.6|10630.4|10614.1|10612.9|379
1588679700000|2020-05-05 11:55:00|10624.4|10623.2|10624.6|10623.4|10631.9|10630.7|10622.4|10621.2|286
1588680000000|2020-05-05 12:00:00|10623.9|10622.7|10650.9|10649.7|10651.1|10649.9|10622.6|10621.4|538
1588680300000|2020-05-05 12:05:00|10650.6|10649.4|10665.6|10664.4|10670.1|10668.9|10648.9|10647.7|602
1588680600000|2020-05-05 12:10:00|10666.6|10665.4|10663.9|10662.7|10671.9|10670.7|10659.6|10658.4|454
1588680900000|2020-05-05 12:15:00|10664.1|10662.9|10665.4|10664.2|10676.4|10675.2|10658.9|10657.7|524
1588681200000|2020-05-05 12:20:00|10665.6|10664.4|10666.6|10665.4|10672.4|10671.2|10662.1|10660.9|365
1588681500000|2020-05-05 12:25:00|10666.9|10665.7|10679.9|10678.7|10681.4|10680.2|10666.9|10665.7|414
1588681800000|2020-05-05 12:30:00|10680.1|10678.9|10661.6|10660.4|10685.4|10684.2|10661.1|10659.9|489
1588682100000|2020-05-05 12:35:00|10661.4|10660.2|10657.6|10656.4|10661.9|10660.7|10648.4|10647.2|905
1588682400000|2020-05-05 12:40:00|10657.3|10656.1|10660.6|10659.4|10664.6|10663.4|10650.8|10649.6|605
1588682700000|2020-05-05 12:45:00|10660.3|10659.1|10650.8|10649.6|10661.8|10660.6|10650.8|10649.6|146
1588683000000|2020-05-05 12:50:00|10649.8|10648.6|10653.6|10652.4|10658.6|10657.4|10648.8|10647.6|206
1588683300000|2020-05-05 12:55:00|10653.8|10652.6|10651.6|10650.4|10656.3|10655.1|10648.1|10646.9|174
1588683600000|2020-05-05 13:00:00|10651.1|10649.9|10648.6|10647.4|10654.6|10653.4|10637.1|10635.9|412
1588683900000|2020-05-05 13:05:00|10648.3|10647.1|10662.1|10660.9|10663.3|10662.1|10647.8|10646.6|252
1588684200000|2020-05-05 13:10:00|10661.6|10660.4|10656.6|10655.4|10663.3|10662.1|10645.8|10644.6|344
1588684500000|2020-05-05 13:15:00|10656.3|10655.1|10653.6|10652.4|10659.8|10658.6|10644.3|10643.1|331
1588684800000|2020-05-05 13:20:00|10653.8|10652.6|10651.1|10649.9|10656.8|10655.6|10644.6|10643.4|224
1588685100000|2020-05-05 13:25:00|10651.3|10650.1|10663.1|10661.9|10663.6|10662.4|10648.3|10647.1|384
1588685400000|2020-05-05 13:30:00|10663.3|10662.1|10678.1|10676.9|10685.1|10683.9|10648.3|10647.1|849
1588685700000|2020-05-05 13:35:00|10678.3|10677.1|10671.3|10670.1|10681.3|10680.1|10671.3|10670.1|331
1588686000000|2020-05-05 13:40:00|10672.6|10671.4|10672.1|10670.9|10678.6|10677.4|10668.4|10667.2|274
1588686300000|2020-05-05 13:45:00|10673.4|10672.2|10672.6|10671.4|10677.4|10676.2|10655.9|10654.7|424
1588686600000|2020-05-05 13:50:00|10672.4|10671.2|10672.9|10671.7|10679.6|10678.4|10669.1|10667.9|455
1588686900000|2020-05-05 13:55:00|10672.6|10671.4|10685.6|10684.4|10685.6|10684.4|10669.6|10668.4|363
1588687200000|2020-05-05 14:00:00|10687.1|10685.9|10689.9|10688.7|10698.6|10697.4|10679.6|10678.4|590
1588687500000|2020-05-05 14:05:00|10689.6|10688.4|10687.1|10685.9|10695.1|10693.9|10673.1|10671.9|625
1588687800000|2020-05-05 14:10:00|10688.1|10686.9|10676.4|10675.2|10690.9|10689.7|10672.1|10670.9|520
1588688100000|2020-05-05 14:15:00|10676.1|10674.9|10701.4|10700.2|10702.6|10701.4|10676.1|10674.9|718
1588688400000|2020-05-05 14:20:00|10701.6|10700.4|10680.4|10679.2|10705.9|10704.7|10678.9|10677.7|612
1588688700000|2020-05-05 14:25:00|10680.1|10678.9|10662.1|10660.9|10682.4|10681.2|10657.9|10656.7|578
1588689000000|2020-05-05 14:30:00|10662.9|10661.7|10673.9|10672.7|10673.9|10672.7|10659.4|10658.2|590
1588689300000|2020-05-05 14:35:00|10674.1|10672.9|10684.6|10683.4|10687.1|10685.9|10673.4|10672.2|464
1588689600000|2020-05-05 14:40:00|10684.4|10683.2|10672.9|10671.7|10685.6|10684.4|10664.9|10663.7|605
1588689900000|2020-05-05 14:45:00|10673.1|10671.9|10662.9|10661.7|10677.4|10676.2|10659.1|10657.9|637
1588690200000|2020-05-05 14:50:00|10662.6|10661.4|10672.6|10671.4|10677.4|10676.2|10659.1|10657.9|469
1588690500000|2020-05-05 14:55:00|10672.9|10671.7|10688.6|10687.4|10692.9|10691.7|10672.4|10671.2|461
1588690800000|2020-05-05 15:00:00|10688.4|10687.2|10698.1|10696.9|10703.4|10702.2|10687.9|10686.7|571
1588691100000|2020-05-05 15:05:00|10697.9|10696.7|10697.1|10695.9|10702.1|10700.9|10685.4|10684.2|500
1588691400000|2020-05-05 15:10:00|10696.9|10695.7|10698.1|10696.9|10699.6|10698.4|10688.6|10687.4|472
1588691700000|2020-05-05 15:15:00|10698.4|10697.2|10698.1|10696.9|10699.1|10697.9|10686.9|10685.7|436
1588692000000|2020-05-05 15:20:00|10698.6|10697.4|10734.6|10733.4|10736.1|10734.9|10695.1|10693.9|1254
1588692300000|2020-05-05 15:25:00|10734.4|10733.2|10731.1|10729.9|10739.9|10738.7|10722.4|10721.2|1390
1588692600000|2020-05-05 15:30:00|10731.5|10729.5|10733|10731|10742.5|10740.5|10727.3|10725.3|2182
1588692900000|2020-05-05 15:35:00|10732.5|10730.5|10726|10724|10735|10733|10723.5|10721.5|898
1588693200000|2020-05-05 15:40:00|10725.8|10723.8|10735.3|10733.3|10740|10738|10725.8|10723.8|486
1588693500000|2020-05-05 15:45:00|10735.5|10733.5|10730|10728|10735.5|10733.5|10728.8|10726.8|295
1588693800000|2020-05-05 15:50:00|10730.5|10728.5|10728.5|10726.5|10732.3|10730.3|10725.5|10723.5|405
1588694100000|2020-05-05 15:55:00|10728.8|10726.8|10730.3|10728.3|10731.5|10729.5|10726|10724|170
1588694400000|2020-05-05 16:00:00|10730|10728|10735.5|10733.5|10740|10738|10729.5|10727.5|429
1588694700000|2020-05-05 16:05:00|10735.8|10733.8|10736.5|10734.5|10741.5|10739.5|10734|10732|194
1588695000000|2020-05-05 16:10:00|10736.8|10734.8|10742.5|10740.5|10746|10744|10735.8|10733.8|236
1588695300000|2020-05-05 16:15:00|10742.8|10740.8|10746|10744|10751|10749|10740.8|10738.8|324
1588695600000|2020-05-05 16:20:00|10746.3|10744.3|10740|10738|10748.8|10746.8|10737.3|10735.3|189
1588695900000|2020-05-05 16:25:00|10739.8|10737.8|10734|10732|10741.3|10739.3|10732.8|10730.8|218
1588696200000|2020-05-05 16:30:00|10734.3|10732.3|10724.8|10722.8|10738|10736|10724.5|10722.5|215
1588696500000|2020-05-05 16:35:00|10725|10723|10716.5|10714.5|10725|10723|10716|10714|272
1588696800000|2020-05-05 16:40:00|10716.3|10714.3|10705.3|10703.3|10716.5|10714.5|10703|10701|294
1588697100000|2020-05-05 16:45:00|10705.5|10703.5|10698|10696|10709.8|10707.8|10697.8|10695.8|271
1588697400000|2020-05-05 16:50:00|10698.3|10696.3|10696.8|10694.8|10704.3|10702.3|10694|10692|354
1588697700000|2020-05-05 16:55:00|10697|10695|10692|10690|10697.3|10695.3|10688.5|10686.5|205
1588698000000|2020-05-05 17:00:00|10692.3|10690.3|10686|10684|10699.8|10697.8|10686|10684|158
1588698300000|2020-05-05 17:05:00|10686.8|10684.8|10690.8|10688.8|10691.8|10689.8|10682.8|10680.8|125
1588698600000|2020-05-05 17:10:00|10691|10689|10690.3|10688.3|10695.8|10693.8|10688|10686|138
1588698900000|2020-05-05 17:15:00|10690|10688|10692.8|10690.8|10696.5|10694.5|10689|10687|76
1588699200000|2020-05-05 17:20:00|10692|10690|10693|10691|10695.3|10693.3|10688|10686|78
1588699500000|2020-05-05 17:25:00|10693.3|10691.3|10700.8|10698.8|10700.8|10698.8|10693|10691|135
1588699800000|2020-05-05 17:30:00|10700.5|10698.5|10707.8|10705.8|10708|10706|10700.3|10698.3|154
1588700100000|2020-05-05 17:35:00|10708|10706|10705.3|10703.3|10709.3|10707.3|10704.5|10702.5|98
1588700400000|2020-05-05 17:40:00|10705.5|10703.5|10708.8|10706.8|10709.5|10707.5|10703|10701|94
1588700700000|2020-05-05 17:45:00|10709|10707|10712|10710|10714|10712|10707|10705|131
1588701000000|2020-05-05 17:50:00|10712.3|10710.3|10716.8|10714.8|10717.8|10715.8|10708|10706|82
1588701300000|2020-05-05 17:55:00|10716.5|10714.5|10713.3|10711.3|10717.3|10715.3|10711|10709|123
1588701600000|2020-05-05 18:00:00|10713|10711|10709.3|10707.3|10713|10711|10705.8|10703.8|110
1588701900000|2020-05-05 18:05:00|10709|10707|10710.8|10708.8|10714|10712|10705.3|10703.3|78
1588702200000|2020-05-05 18:10:00|10710.5|10708.5|10719.8|10717.8|10719.8|10717.8|10706.8|10704.8|76
1588702500000|2020-05-05 18:15:00|10719.5|10717.5|10714.8|10712.8|10719.5|10717.5|10713.3|10711.3|65
1588702800000|2020-05-05 18:20:00|10715|10713|10713.3|10711.3|10718.5|10716.5|10710.5|10708.5|39
1588703100000|2020-05-05 18:25:00|10713|10711|10715.8|10713.8|10717|10715|10712.5|10710.5|50
1588703400000|2020-05-05 18:30:00|10715.5|10713.5|10702|10700|10716.3|10714.3|10699.3|10697.3|123
1588703700000|2020-05-05 18:35:00|10702.3|10700.3|10701.3|10699.3|10706.8|10704.8|10700.5|10698.5|79
1588704000000|2020-05-05 18:40:00|10701|10699|10702|10700|10704.3|10702.3|10693.3|10691.3|100
1588704300000|2020-05-05 18:45:00|10702.3|10700.3|10707.8|10705.8|10708.3|10706.3|10698|10696|63
1588704600000|2020-05-05 18:50:00|10707.5|10705.5|10713.5|10711.5|10715.3|10713.3|10707.3|10705.3|81
1588704900000|2020-05-05 18:55:00|10713.3|10711.3|10723.3|10721.3|10724.5|10722.5|10712|10710|127
1588705200000|2020-05-05 19:00:00|10723|10721|10715|10713|10723|10721|10713|10711|106
1588705500000|2020-05-05 19:05:00|10715.3|10713.3|10719|10717|10719.5|10717.5|10712.3|10710.3|120
1588705800000|2020-05-05 19:10:00|10719.3|10717.3|10720|10718|10723.3|10721.3|10714.8|10712.8|76
1588706100000|2020-05-05 19:15:00|10720.3|10718.3|10674|10672|10720.3|10718.3|10671|10669|389
1588706400000|2020-05-05 19:20:00|10673.8|10671.8|10678|10676|10681.3|10679.3|10665.8|10663.8|230
1588706700000|2020-05-05 19:25:00|10678.5|10676.5|10657.8|10655.8|10685.8|10683.8|10652.8|10650.8|402
1588707000000|2020-05-05 19:30:00|10657.5|10655.5|10643.3|10641.3|10665.3|10663.3|10639|10637|532
1588707300000|2020-05-05 19:35:00|10643|10641|10628|10626|10647.3|10645.3|10619.3|10617.3|498
1588707600000|2020-05-05 19:40:00|10627.8|10625.8|10640.3|10638.3|10642.8|10640.8|10616|10614|327
1588707900000|2020-05-05 19:45:00|10640.5|10638.5|10641.3|10639.3|10642.8|10640.8|10628|10626|276
1588708200000|2020-05-05 19:50:00|10641|10639|10662.5|10660.5|10672|10670|10641|10639|424
1588708500000|2020-05-05 19:55:00|10662.8|10660.8|10637.5|10635.5|10662.8|10660.8|10635.3|10633.3|270
1588708800000|2020-05-05 20:00:00|10637.7|10632.7|10631.9|10626.9|10645.6|10640.6|10628.5|10623.5|7
1588709100000|2020-05-05 20:05:00|10631.1|10626.1|10637.4|10632.4|10641.5|10636.5|10625.5|10620.5|0
1588709400000|2020-05-05 20:10:00|10638.3|10633.3|10638.5|10633.5|10641.8|10636.8|10631.5|10626.5|0
1588709700000|2020-05-05 20:15:00|10639.3|10634.3|10630.8|10625.8|10639.9|10634.9|10630.8|10625.8|0
1588710000000|2020-05-05 20:20:00|10630.7|10625.7|10624.3|10619.3|10631.7|10626.7|10623.4|10618.4|0
1588710300000|2020-05-05 20:25:00|10623.7|10618.7|10623.4|10618.4|10624|10619|10621.5|10616.5|0
1588710600000|2020-05-05 20:30:00|10625.2|10620.2|10613.9|10608.9|10627.7|10622.7|10609.7|10604.7|0
1588710900000|2020-05-05 20:35:00|10614|10609|10626.4|10621.4|10629.4|10624.4|10613.1|10608.1|0
1588711200000|2020-05-05 20:40:00|10625.6|10620.6|10620.5|10615.5|10626.4|10621.4|10620.3|10615.3|0
1588711500000|2020-05-05 20:45:00|10621.3|10616.3|10630|10625|10630.8|10625.8|10618.1|10613.1|0
1588711800000|2020-05-05 20:50:00|10629.2|10624.2|10628.2|10623.2|10630|10625|10624.3|10619.3|0
1588712100000|2020-05-05 20:55:00|10627.3|10622.3|10637.5|10632.5|10637.5|10632.5|10627.3|10622.3|0
1588712400000|2020-05-05 21:00:00|10637.1|10632.1|10650.6|10645.6|10650.6|10645.6|10632.8|10627.8|0
1588712700000|2020-05-05 21:05:00|10651.8|10646.8|10658.3|10653.3|10658.7|10653.7|10651.7|10646.7|0
1588713000000|2020-05-05 21:10:00|10658.2|10653.2|10671.4|10666.4|10671.4|10666.4|10658.2|10653.2|0
1588713300000|2020-05-05 21:15:00|10671.2|10666.2|10676.8|10671.8|10676.8|10671.8|10671|10666|0
1588713600000|2020-05-05 21:20:00|10676.9|10671.9|10670.8|10665.8|10677.6|10672.6|10669.5|10664.5|0
1588713900000|2020-05-05 21:25:00|10670.4|10665.4|10664.6|10659.6|10671|10666|10664.6|10659.6|0
1588714200000|2020-05-05 21:30:00|10664.7|10659.7|10661.9|10656.9|10664.7|10659.7|10661.6|10656.6|0
1588714500000|2020-05-05 21:35:00|10662|10657|10660.5|10655.5|10662|10657|10660.1|10655.1|0
1588714800000|2020-05-05 21:40:00|10660.7|10655.7|10656.7|10651.7|10660.9|10655.9|10656.1|10651.1|0
1588715100000|2020-05-05 21:45:00|10656.9|10651.9|10656.4|10651.4|10656.9|10651.9|10655.8|10650.8|0
1588715400000|2020-05-05 21:50:00|10656.2|10651.2|10652.9|10647.9|10656.2|10651.2|10652.6|10647.6|0
1588715700000|2020-05-05 21:55:00|10652.8|10647.8|10636.4|10631.4|10652.8|10647.8|10636.3|10631.3|0
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10655.1|10650.1|10656.6|10651.6|10624.5|10619.5|0
1588716300000|2020-05-05 22:05:00|10655.9|10650.9|10658.4|10653.4|10662.8|10657.8|10653|10648|0
1588716600000|2020-05-05 22:10:00|10659.2|10654.2|10657.4|10652.4|10660.8|10655.8|10656.6|10651.6|0
1588716900000|2020-05-05 22:15:00|10657.8|10652.8|10666.1|10661.1|10670.2|10665.2|10657.8|10652.8|0
1588717200000|2020-05-05 22:20:00|10666.9|10661.9|10659.6|10654.6|10667.9|10662.9|10658.8|10653.8|0
1588717500000|2020-05-05 22:25:00|10658.7|10653.7|10656.9|10651.9|10660.4|10655.4|10655.3|10650.3|0
1588717800000|2020-05-05 22:30:00|10657.8|10652.8|10660.4|10655.4|10662.9|10657.9|10654.5|10649.5|0
1588718100000|2020-05-05 22:35:00|10660.8|10655.8|10652|10647|10662.9|10657.9|10648.6|10643.6|0
1588718400000|2020-05-05 22:40:00|10652.8|10647.8|10652.8|10647.8|10655.3|10650.3|10646|10641|0
1588718700000|2020-05-05 22:45:00|10653.2|10648.2|10656.1|10651.1|10658.6|10653.6|10653.2|10648.2|0
1588719000000|2020-05-05 22:50:00|10657|10652|10667.5|10662.5|10668.2|10663.2|10657|10652|0
1588719300000|2020-05-05 22:55:00|10667.9|10662.9|10676.7|10671.7|10677.6|10672.6|10666.3|10661.3|0
1588719600000|2020-05-05 23:00:00|10677.1|10672.1|10671.7|10666.7|10677.6|10672.6|10671.2|10666.2|0
1588719900000|2020-05-05 23:05:00|10670.8|10665.8|10665.2|10660.2|10671.8|10666.8|10663.5|10658.5|0
1588720200000|2020-05-05 23:10:00|10666|10661|10664.4|10659.4|10671.9|10666.9|10663.6|10658.6|0
1588720500000|2020-05-05 23:15:00|10663.5|10658.5|10667.7|10662.7|10668.9|10663.9|10663.5|10658.5|0
1588720800000|2020-05-05 23:20:00|10666.8|10661.8|10663.5|10658.5|10667.7|10662.7|10663.5|10658.5|0
1588721100000|2020-05-05 23:25:00|10663.1|10658.1|10666.1|10661.1|10668.5|10663.5|10663.1|10658.1|0
1588721400000|2020-05-05 23:30:00|10666.9|10661.9|10674.2|10669.2|10675.1|10670.1|10665.7|10660.7|0
1588721700000|2020-05-05 23:35:00|10673.8|10668.8|10669.2|10664.2|10674.2|10669.2|10668.4|10663.4|0
1588722000000|2020-05-05 23:40:00|10670|10665|10666.9|10661.9|10670.9|10665.9|10666.5|10661.5|0
1588722300000|2020-05-05 23:45:00|10667.3|10662.3|10667.3|10662.3|10667.8|10662.8|10661.9|10656.9|0
1588722600000|2020-05-05 23:50:00|10666.9|10661.9|10666.9|10661.9|10668.7|10663.7|10664.5|10659.5|0
1588722900000|2020-05-05 23:55:00|10666.1|10661.1|10666.9|10661.9|10667|10662|10663.6|10658.6|0
1588723200000|2020-05-06 00:00:00|10667.8|10662.8|10665.9|10660.9|10667.8|10662.8|10655.9|10650.9|0
1588723500000|2020-05-06 00:05:00|10665.1|10660.1|10646.7|10641.7|10665.1|10660.1|10645.8|10640.8|0
1588723800000|2020-05-06 00:10:00|10645|10640|10644.2|10639.2|10647.5|10642.5|10639.1|10634.1|0
1588724100000|2020-05-06 00:15:00|10643.3|10638.3|10626|10622|10645.8|10640.8|10620|10616|40
1588724400000|2020-05-06 00:20:00|10625|10621|10621|10617|10631.5|10627.5|10616.3|10612.3|31
1588724700000|2020-05-06 00:25:00|10621.3|10617.3|10619.8|10615.8|10634.3|10630.3|10618.3|10614.3|28
1588725000000|2020-05-06 00:30:00|10619.5|10615.5|10626.3|10622.3|10628.3|10624.3|10612.5|10608.5|22
1588725300000|2020-05-06 00:35:00|10626.5|10622.5|10636.8|10632.8|10636.8|10632.8|10626.5|10622.5|23
1588725600000|2020-05-06 00:40:00|10636.3|10632.3|10625.3|10621.3|10636.3|10632.3|10619.5|10615.5|29
1588725900000|2020-05-06 00:45:00|10624|10620|10630.5|10626.5|10635|10631|10623.8|10619.8|4
1588726200000|2020-05-06 00:50:00|10630.3|10626.3|10590.5|10586.5|10630.3|10626.3|10590.5|10586.5|31
1588726500000|2020-05-06 00:55:00|10590.8|10586.8|10592|10588|10597|10593|10584.8|10580.8|14
1588726800000|2020-05-06 01:00:00|10592.8|10588.8|10588.3|10584.3|10607.3|10603.3|10587.8|10583.8|21
1588727100000|2020-05-06 01:05:00|10588|10584|10596.3|10592.3|10602.8|10598.8|10585.3|10581.3|9
1588727400000|2020-05-06 01:10:00|10596.5|10592.5|10592|10588|10599|10595|10586.5|10582.5|8
1588727700000|2020-05-06 01:15:00|10591.8|10587.8|10592.8|10588.8|10599.3|10595.3|10583.5|10579.5|10
1588728000000|2020-05-06 01:20:00|10593.5|10589.5|10607|10603|10607|10603|10593.5|10589.5|6
1588728300000|2020-05-06 01:25:00|10606.8|10602.8|10600.5|10596.5|10609.8|10605.8|10597|10593|9
1588728600000|2020-05-06 01:30:00|10600.8|10596.8|10633.8|10629.8|10635|10631|10600.8|10596.8|28
1588728900000|2020-05-06 01:35:00|10636|10632|10641|10637|10641.8|10637.8|10629.8|10625.8|35
1588729200000|2020-05-06 01:40:00|10641.3|10637.3|10637.8|10633.8|10650.8|10646.8|10636|10632|26
1588729500000|2020-05-06 01:45:00|10639.3|10635.3|10635.8|10631.8|10645.3|10641.3|10633|10629|29
1588729800000|2020-05-06 01:50:00|10637.8|10633.8|10640.3|10636.3|10640.3|10636.3|10625.3|10621.3|10
1588730100000|2020-05-06 01:55:00|10639.3|10635.3|10631.3|10627.3|10639.3|10635.3|10630.5|10626.5|6
1588730400000|2020-05-06 02:00:00|10631.5|10627.5|10627.5|10623.5|10634.8|10630.8|10620|10616|17
1588730700000|2020-05-06 02:05:00|10627.3|10623.3|10631.8|10627.8|10631.8|10627.8|10614.3|10610.3|8
1588731000000|2020-05-06 02:10:00|10632|10628|10624.8|10620.8|10637|10633|10624.8|10620.8|2
1588731300000|2020-05-06 02:15:00|10623.3|10619.3|10619|10615|10623.3|10619.3|10610.3|10606.3|13
1588731600000|2020-05-06 02:20:00|10623.8|10619.8|10624|10620|10629|10625|10621.8|10617.8|2
1588731900000|2020-05-06 02:25:00|10624.5|10620.5|10630.3|10626.3|10633|10629|10624.5|10620.5|4
1588732200000|2020-05-06 02:30:00|10630.5|10626.5|10633.8|10629.8|10637.8|10633.8|10626.5|10622.5|14
1588732500000|2020-05-06 02:35:00|10633.5|10629.5|10631.3|10627.3|10635.5|10631.5|10627.8|10623.8|4
1588732800000|2020-05-06 02:40:00|10631|10627|10629.5|10625.5|10633.3|10629.3|10627.5|10623.5|2
1588733100000|2020-05-06 02:45:00|10629.3|10625.3|10626.5|10622.5|10635|10631|10623.8|10619.8|5
1588733400000|2020-05-06 02:50:00|10628|10624|10635|10631|10635|10631|10624.5|10620.5|5
1588733700000|2020-05-06 02:55:00|10636|10632|10638.5|10634.5|10641.3|10637.3|10632.5|10628.5|5
1588734000000|2020-05-06 03:00:00|10639|10635|10644.8|10640.8|10645.8|10641.8|10637.3|10633.3|8
1588734300000|2020-05-06 03:05:00|10644.5|10640.5|10650.3|10646.3|10653.3|10649.3|10643|10639|20
1588734600000|2020-05-06 03:10:00|10650.8|10646.8|10664.3|10660.3|10664.3|10660.3|10650.8|10646.8|13
1588734900000|2020-05-06 03:15:00|10664|10660|10664.3|10660.3|10666.5|10662.5|10657.3|10653.3|15
1588735200000|2020-05-06 03:20:00|10664.8|10660.8|10661.8|10657.8|10667.3|10663.3|10659.5|10655.5|6
1588735500000|2020-05-06 03:25:00|10658.5|10654.5|10660.8|10656.8|10661|10657|10653.3|10649.3|15
1588735800000|2020-05-06 03:30:00|10661|10657|10672.3|10668.3|10673|10669|10660.5|10656.5|18
1588736100000|2020-05-06 03:35:00|10670.5|10666.5|10666.8|10662.8|10672.5|10668.5|10663.8|10659.8|6
1588736400000|2020-05-06 03:40:00|10666.5|10662.5|10664.3|10660.3|10666.8|10662.8|10663|10659|0
1588736700000|2020-05-06 03:45:00|10662.8|10658.8|10658.3|10654.3|10662.8|10658.8|10656.8|10652.8|3
1588737000000|2020-05-06 03:50:00|10657.5|10653.5|10662.8|10658.8|10665.5|10661.5|10656|10652|7
1588737300000|2020-05-06 03:55:00|10662.5|10658.5|10662.5|10658.5|10663.3|10659.3|10661.8|10657.8|1
1588737600000|2020-05-06 04:00:00|10663.3|10659.3|10654.3|10650.3|10663.3|10659.3|10654.3|10650.3|4
1588737900000|2020-05-06 04:05:00|10653.5|10649.5|10648.8|10644.8|10653.5|10649.5|10648.8|10644.8|9
1588738200000|2020-05-06 04:10:00|10649|10645|10656.5|10652.5|10658|10654|10646.5|10642.5|15
1588738500000|2020-05-06 04:15:00|10656|10652|10658.8|10654.8|10659.3|10655.3|10652.5|10648.5|4
1588738800000|2020-05-06 04:20:00|10658.5|10654.5|10665.8|10661.8|10668|10664|10658.5|10654.5|2
1588739100000|2020-05-06 04:25:00|10666|10662|10660|10656|10669.3|10665.3|10659.8|10655.8|2
1588739400000|2020-05-06 04:30:00|10659.8|10655.8|10653.3|10649.3|10662.3|10658.3|10653|10649|3
1588739700000|2020-05-06 04:35:00|10654.5|10650.5|10656.5|10652.5|10662|10658|10654.3|10650.3|5
1588740000000|2020-05-06 04:40:00|10656.8|10652.8|10656|10652|10658.3|10654.3|10654|10650|4
1588740300000|2020-05-06 04:45:00|10656.3|10652.3|10662.3|10658.3|10667.3|10663.3|10656|10652|2
1588740600000|2020-05-06 04:50:00|10662.8|10658.8|10660.5|10656.5|10664.5|10660.5|10657.8|10653.8|2
1588740900000|2020-05-06 04:55:00|10660.3|10656.3|10656.5|10652.5|10660.3|10656.3|10654.5|10650.5|8
1588741200000|2020-05-06 05:00:00|10658.8|10654.8|10662.8|10658.8|10668.3|10664.3|10658.8|10654.8|17
1588741500000|2020-05-06 05:05:00|10663|10659|10677.8|10673.8|10680.5|10676.5|10657.8|10653.8|28
1588741800000|2020-05-06 05:10:00|10678|10674|10678.3|10674.3|10682.5|10678.5|10673.8|10669.8|21
1588742100000|2020-05-06 05:15:00|10678|10674|10700.8|10696.8|10712|10708|10677.5|10673.5|98
1588742400000|2020-05-06 05:20:00|10700.5|10696.5|10700.3|10696.3|10702.3|10698.3|10693|10689|28
1588742700000|2020-05-06 05:25:00|10697.8|10693.8|10706|10702|10706|10702|10695.8|10691.8|43
1588743000000|2020-05-06 05:30:00|10707.3|10703.3|10701.3|10697.3|10713.8|10709.8|10698.5|10694.5|76
1588743300000|2020-05-06 05:35:00|10701|10697|10698.8|10694.8|10707.8|10703.8|10695.3|10691.3|41
1588743600000|2020-05-06 05:40:00|10699|10695|10695|10691|10700.5|10696.5|10691.5|10687.5|32
1588743900000|2020-05-06 05:45:00|10694.8|10690.8|10697.3|10693.3|10707.8|10703.8|10694.5|10690.5|144
1588744200000|2020-05-06 05:50:00|10696.5|10692.5|10704.3|10700.3|10704.3|10700.3|10688.3|10684.3|31
1588744500000|2020-05-06 05:55:00|10703.8|10699.8|10693|10689|10705|10701|10684.5|10680.5|127
1588744800000|2020-05-06 06:00:00|10692|10690|10687.8|10685.8|10706.5|10704.5|10680|10678|262
1588745100000|2020-05-06 06:05:00|10688|10686|10682.3|10680.3|10696|10694|10681.3|10679.3|150
1588745400000|2020-05-06 06:10:00|10682.5|10680.5|10692.8|10690.8|10692.8|10690.8|10675.8|10673.8|141
1588745700000|2020-05-06 06:15:00|10693|10691|10711|10709|10712|10710|10687.3|10685.3|206
1588746000000|2020-05-06 06:20:00|10711.3|10709.3|10701.3|10699.3|10714.3|10712.3|10694.8|10692.8|202
1588746300000|2020-05-06 06:25:00|10701.8|10699.8|10725.5|10723.5|10734|10732|10701.8|10699.8|379
1588746600000|2020-05-06 06:30:00|10725.8|10723.8|10728.3|10726.3|10742|10740|10723.5|10721.5|271
1588746900000|2020-05-06 06:35:00|10729|10727|10746|10744|10753.5|10751.5|10725|10723|381
1588747200000|2020-05-06 06:40:00|10744.3|10742.3|10729|10727|10744.5|10742.5|10725.3|10723.3|266
1588747500000|2020-05-06 06:45:00|10728.8|10726.8|10739|10737|10744|10742|10717.8|10715.8|290
1588747800000|2020-05-06 06:50:00|10739.3|10737.3|10727|10725|10742|10740|10725|10723|177
1588748100000|2020-05-06 06:55:00|10726.8|10724.8|10731.5|10729.5|10737.5|10735.5|10724.3|10722.3|172
1588748400000|2020-05-06 07:00:00|10731.1|10729.9|10707.4|10706.2|10731.1|10729.9|10702.6|10701.4|1027
1588748700000|2020-05-06 07:05:00|10706.9|10705.7|10700.6|10699.4|10712.4|10711.2|10685.6|10684.4|870
1588749000000|2020-05-06 07:10:00|10700.9|10699.7|10717.4|10716.2|10721.9|10720.7|10694.9|10693.7|491
1588749300000|2020-05-06 07:15:00|10717.1|10715.9|10726.4|10725.2|10736.4|10735.2|10701.6|10700.4|503
1588749600000|2020-05-06 07:20:00|10725.9|10724.7|10714.4|10713.2|10728.1|10726.9|10711.9|10710.7|351
1588749900000|2020-05-06 07:25:00|10714.6|10713.4|10707.4|10706.2|10724.4|10723.2|10699.9|10698.7|502
1588750200000|2020-05-06 07:30:00|10706.4|10705.2|10670.4|10669.2|10706.9|10705.7|10669.6|10668.4|885
1588750500000|2020-05-06 07:35:00|10670.1|10668.9|10670.6|10669.4|10681.6|10680.4|10660.4|10659.2|627
1588750800000|2020-05-06 07:40:00|10670.4|10669.2|10673.9|10672.7|10686.6|10685.4|10665.6|10664.4|840
1588751100000|2020-05-06 07:45:00|10674.6|10673.4|10697.9|10696.7|10700.9|10699.7|10674.4|10673.2|631
1588751400000|2020-05-06 07:50:00|10698.4|10697.2|10695.9|10694.7|10703.4|10702.2|10686.6|10685.4|343
1588751700000|2020-05-06 07:55:00|10696.1|10694.9|10680.6|10679.4|10702.6|10701.4|10680.1|10678.9|360
1588752000000|2020-05-06 08:00:00|10679.6|10678.4|10709.6|10708.4|10712.6|10711.4|10676.9|10675.7|378
1588752300000|2020-05-06 08:05:00|10709.9|10708.7|10724.4|10723.2|10724.6|10723.4|10707.9|10706.7|709
1588752600000|2020-05-06 08:10:00|10724.1|10722.9|10714.4|10713.2|10728.9|10727.7|10711.9|10710.7|361
1588752900000|2020-05-06 08:15:00|10714.6|10713.4|10727.6|10726.4|10730.4|10729.2|10710.9|10709.7|295
1588753200000|2020-05-06 08:20:00|10727.9|10726.7|10723.4|10722.2|10732.9|10731.7|10720.1|10718.9|304
1588753500000|2020-05-06 08:25:00|10723.6|10722.4|10708.9|10707.7|10724.6|10723.4|10706.6|10705.4|348
1588753800000|2020-05-06 08:30:00|10708.4|10707.2|10718.4|10717.2|10719.9|10718.7|10700.9|10699.7|328
1588754100000|2020-05-06 08:35:00|10718.6|10717.4|10718.9|10717.7|10730.1|10728.9|10708.6|10707.4|462
1588754400000|2020-05-06 08:40:00|10719.1|10717.9|10701.4|10700.2|10719.9|10718.7|10699.4|10698.2|327
1588754700000|2020-05-06 08:45:00|10701.6|10700.4|10718.1|10716.9|10719.1|10717.9|10691.9|10690.7|703
1588755000000|2020-05-06 08:50:00|10718.4|10717.2|10721.6|10720.4|10725.4|10724.2|10703.6|10702.4|384
1588755300000|2020-05-06 08:55:00|10721.4|10720.2|10722.9|10721.7|10732.4|10731.2|10716.6|10715.4|381
1588755600000|2020-05-06 09:00:00|10723.1|10721.9|10710.9|10709.7|10723.6|10722.4|10707.1|10705.9|317
1588755900000|2020-05-06 09:05:00|10711.1|10709.9|10718.1|10716.9|10724.6|10723.4|10707.4|10706.2|294
1588756200000|2020-05-06 09:10:00|10717.9|10716.7|10726.1|10724.9|10734.1|10732.9|10717.9|10716.7|392
1588756500000|2020-05-06 09:15:00|10725.9|10724.7|10736.1|10734.9|10739.9|10738.7|10723.1|10721.9|508
1588756800000|2020-05-06 09:20:00|10735.9|10734.7|10734.6|10733.4|10740.1|10738.9|10722.1|10720.9|438
1588757100000|2020-05-06 09:25:00|10734.1|10732.9|10729.9|10728.7|10739.1|10737.9|10717.4|10716.2|494
1588757400000|2020-05-06 09:30:00|10730.1|10728.9|10723.9|10722.7|10738.1|10736.9|10721.4|10720.2|268
1588757700000|2020-05-06 09:35:00|10724.1|10722.9|10727.1|10725.9|10733.4|10732.2|10721.9|10720.7|180
1588758000000|2020-05-06 09:40:00|10726.6|10725.4|10724.9|10723.7|10727.1|10725.9|10718.6|10717.4|249
1588758300000|2020-05-06 09:45:00|10725.1|10723.9|10728.9|10727.7|10733.9|10732.7|10722.1|10720.9|209
1588758600000|2020-05-06 09:50:00|10729.1|10727.9|10736.6|10735.4|10740.9|10739.7|10728.9|10727.7|350
1588758900000|2020-05-06 09:55:00|10736.9|10735.7|10761.6|10760.4|10765.9|10764.7|10733.6|10732.4|706
1588759200000|2020-05-06 10:00:00|10761.9|10760.7|10757.6|10756.4|10762.6|10761.4|10755.1|10753.9|361
1588759500000|2020-05-06 10:05:00|10758.6|10757.4|10759.1|10757.9|10773.4|10772.2|10756.9|10755.7|490
1588759800000|2020-05-06 10:10:00|10759.4|10758.2|10758.4|10757.2|10766.6|10765.4|10753.4|10752.2|381
1588760100000|2020-05-06 10:15:00|10758.1|10756.9|10746.6|10745.4|10758.1|10756.9|10741.9|10740.7|323
1588760400000|2020-05-06 10:20:00|10746.4|10745.2|10748|10746.8|10749.9|10748.7|10740.6|10739.4|181
1588760700000|2020-05-06 10:25:00|10748.5|10747.3|10755|10753.8|10760|10758.8|10743.5|10742.3|246
1588761000000|2020-05-06 10:30:00|10755.2|10754|10753|10751.8|10759.2|10758|10749.5|10748.3|157
1588761300000|2020-05-06 10:35:00|10752.7|10751.5|10764.5|10763.3|10768|10766.8|10751|10749.8|321
1588761600000|2020-05-06 10:40:00|10765.2|10764|10756.7|10755.5|10766.5|10765.3|10753|10751.8|293
1588761900000|2020-05-06 10:45:00|10756|10754.8|10758.5|10757.3|10761.5|10760.3|10753|10751.8|89
1588762200000|2020-05-06 10:50:00|10758.7|10757.5|10749.2|10748|10758.7|10757.5|10743.2|10742|240
1588762500000|2020-05-06 10:55:00|10749|10747.8|10748.5|10747.3|10750.2|10749|10740|10738.8|206
1588762800000|2020-05-06 11:00:00|10748|10746.8|10737.2|10736|10752|10750.8|10734.5|10733.3|240
1588763100000|2020-05-06 11:05:00|10736.7|10735.5|10724.5|10723.3|10739.5|10738.3|10722.7|10721.5|454
1588763400000|2020-05-06 11:10:00|10724|10722.8|10729.2|10728|10733|10731.8|10718.5|10717.3|344
1588763700000|2020-05-06 11:15:00|10728.7|10727.5|10736.7|10735.5|10737.2|10736|10728|10726.8|115
1588764000000|2020-05-06 11:20:00|10736.5|10735.3|10738|10736.8|10742.5|10741.3|10732|10730.8|187
1588764300000|2020-05-06 11:25:00|10738.2|10737|10740.7|10739.5|10741.7|10740.5|10733|10731.8|143
1588764600000|2020-05-06 11:30:00|10741|10739.8|10734.7|10733.5|10744.7|10743.5|10734.2|10733|166
1588764900000|2020-05-06 11:35:00|10734|10732.8|10713.5|10712.3|10735.5|10734.3|10711.5|10710.3|486
1588765200000|2020-05-06 11:40:00|10713.6|10712.4|10714.6|10713.4|10717.6|10716.4|10711.6|10710.4|205
1588765500000|2020-05-06 11:45:00|10714.3|10713.1|10711.1|10709.9|10717.6|10716.4|10707.1|10705.9|259
1588765800000|2020-05-06 11:50:00|10711.6|10710.4|10717.3|10716.1|10722.6|10721.4|10710.6|10709.4|204
1588766100000|2020-05-06 11:55:00|10717.1|10715.9|10706.6|10705.4|10719.8|10718.6|10703.6|10702.4|268
1588766400000|2020-05-06 12:00:00|10705.6|10704.4|10701.6|10700.4|10715.6|10714.4|10699.1|10697.9|392
1588766700000|2020-05-06 12:05:00|10700.1|10698.9|10709.6|10708.4|10712.3|10711.1|10692.1|10690.9|372
1588767000000|2020-05-06 12:10:00|10709.3|10708.1|10701.8|10700.6|10714.1|10712.9|10701.8|10700.6|203
1588767300000|2020-05-06 12:15:00|10701.6|10700.4|10683.1|10681.9|10714.6|10713.4|10679.1|10677.9|676
1588767600000|2020-05-06 12:20:00|10683.3|10682.1|10685.1|10683.9|10691.6|10690.4|10679.1|10677.9|295
1588767900000|2020-05-06 12:25:00|10685.3|10684.1|10689.3|10688.1|10695.1|10693.9|10681.1|10679.9|335
1588768200000|2020-05-06 12:30:00|10689.6|10688.4|10693.1|10691.9|10699.1|10697.9|10689.6|10688.4|259
1588768500000|2020-05-06 12:35:00|10693.3|10692.1|10679.1|10677.9|10697.1|10695.9|10678.8|10677.6|370
1588768800000|2020-05-06 12:40:00|10679.3|10678.1|10680.6|10679.4|10682.6|10681.4|10672.3|10671.1|546
1588769100000|2020-05-06 12:45:00|10680.3|10679.1|10700.8|10699.6|10702.1|10700.9|10679.3|10678.1|369
1588769400000|2020-05-06 12:50:00|10701.1|10699.9|10707.1|10705.9|10708.6|10707.4|10695.8|10694.6|400
1588769700000|2020-05-06 12:55:00|10707.6|10706.4|10712.6|10711.4|10713.1|10711.9|10704.6|10703.4|208
1588770000000|2020-05-06 13:00:00|10712.8|10711.6|10719.1|10717.9|10723.6|10722.4|10709.8|10708.6|502
1588770300000|2020-05-06 13:05:00|10718.6|10717.4|10713.3|10712.1|10722.3|10721.1|10713.1|10711.9|306
1588770600000|2020-05-06 13:10:00|10712.8|10711.6|10712.1|10710.9|10720.3|10719.1|10711.1|10709.9|275
1588770900000|2020-05-06 13:15:00|10712.3|10711.1|10703.6|10702.4|10717.6|10716.4|10702.6|10701.4|179
1588771200000|2020-05-06 13:20:00|10703.8|10702.6|10713.8|10712.6|10715.8|10714.6|10703.8|10702.6|172
1588771500000|2020-05-06 13:25:00|10713.6|10712.4|10725.3|10724.1|10725.3|10724.1|10713.6|10712.4|285
1588771800000|2020-05-06 13:30:00|10725.1|10723.9|10711.6|10710.4|10728.3|10727.1|10710.1|10708.9|562
1588772100000|2020-05-06 13:35:00|10711.8|10710.6|10697.1|10695.9|10718.3|10717.1|10692.3|10691.1|411
1588772400000|2020-05-06 13:40:00|10697.3|10696.1|10694.3|10693.1|10710.6|10709.4|10689.1|10687.9|540
1588772700000|2020-05-06 13:45:00|10694.6|10693.4|10690.1|10688.9|10710.6|10709.4|10690.1|10688.9|486
1588773000000|2020-05-06 13:50:00|10689.8|10688.6|10670.6|10669.4|10696.6|10695.4|10670.1|10668.9|912
1588773300000|2020-05-06 13:55:00|10670.8|10669.6|10660.6|10659.4|10675.1|10673.9|10651.1|10649.9|907
1588773600000|2020-05-06 14:00:00|10659.6|10658.4|10637.6|10636.4|10673.6|10672.4|10636.8|10635.6|779
1588773900000|2020-05-06 14:05:00|10637.8|10636.6|10620.3|10619.1|10643.8|10642.6|10620.3|10619.1|935
1588774200000|2020-05-06 14:10:00|10620.2|10619|10620.7|10619.5|10623.7|10622.5|10608.2|10607|929
1588774500000|2020-05-06 14:15:00|10621|10619.8|10640.5|10639.3|10646|10644.8|10611|10609.8|823
1588774800000|2020-05-06 14:20:00|10640.2|10639|10649.5|10648.3|10655|10653.8|10632.7|10631.5|607
1588775100000|2020-05-06 14:25:00|10649.2|10648|10658|10656.8|10668.2|10667|10644.7|10643.5|545
1588775400000|2020-05-06 14:30:00|10658.2|10657|10669.7|10668.5|10676.2|10675|10658.2|10657|594
1588775700000|2020-05-06 14:35:00|10670|10668.8|10649.7|10648.5|10675.7|10674.5|10645|10643.8|594
1588776000000|2020-05-06 14:40:00|10648.7|10647.5|10676|10674.8|10677|10675.8|10643|10641.8|455
1588776300000|2020-05-06 14:45:00|10675.2|10674|10691.5|10690.3|10701.5|10700.3|10674.5|10673.3|1137
1588776600000|2020-05-06 14:50:00|10691.2|10690|10681.5|10680.3|10699.7|10698.5|10679.5|10678.3|479
1588776900000|2020-05-06 14:55:00|10681.2|10680|10665|10663.8|10688.2|10687|10664.2|10663|432
1588777200000|2020-05-06 15:00:00|10664|10662.8|10664|10662.8|10678.2|10677|10660.5|10659.3|579
1588777500000|2020-05-06 15:05:00|10664.2|10663|10651.2|10650|10668.2|10667|10641.7|10640.5|589
1588777800000|2020-05-06 15:10:00|10651.5|10650.3|10636.2|10635|10657.7|10656.5|10630.2|10629|642
1588778100000|2020-05-06 15:15:00|10636|10634.8|10622.7|10621.5|10641.5|10640.3|10619.5|10618.3|784
1588778400000|2020-05-06 15:20:00|10623|10621.8|10604.2|10603|10626.2|10625|10603.7|10602.5|1075
1588778700000|2020-05-06 15:25:00|10604.7|10603.5|10621.2|10620|10625|10623.8|10601.5|10600.3|1400
1588779000000|2020-05-06 15:30:00|10621.6|10619.6|10614.6|10612.6|10628.4|10626.4|10606.9|10604.9|1859
1588779300000|2020-05-06 15:35:00|10615.1|10613.1|10628.4|10626.4|10631.9|10629.9|10609.6|10607.6|1177
1588779600000|2020-05-06 15:40:00|10628.1|10626.1|10609.6|10607.6|10630.4|10628.4|10608.1|10606.1|428
1588779900000|2020-05-06 15:45:00|10609.4|10607.4|10591.1|10589.1|10617.9|10615.9|10585.6|10583.6|648
1588780200000|2020-05-06 15:50:00|10590.1|10588.1|10587.9|10585.9|10591.6|10589.6|10575.6|10573.6|625
1588780500000|2020-05-06 15:55:00|10587.6|10585.6|10594.6|10592.6|10597.6|10595.6|10585.1|10583.1|444
1588780800000|2020-05-06 16:00:00|10594.4|10592.4|10608.1|10606.1|10612.1|10610.1|10591.6|10589.6|505
1588781100000|2020-05-06 16:05:00|10607.9|10605.9|10587.9|10585.9|10607.9|10605.9|10585.1|10583.1|277
1588781400000|2020-05-06 16:10:00|10587.6|10585.6|10589.4|10587.4|10595.6|10593.6|10583.4|10581.4|308
1588781700000|2020-05-06 16:15:00|10589.1|10587.1|10607.4|10605.4|10609.1|10607.1|10587.6|10585.6|364
1588782000000|2020-05-06 16:20:00|10607.9|10605.9|10613.9|10611.9|10613.9|10611.9|10596.6|10594.6|289
1588782300000|2020-05-06 16:25:00|10614.1|10612.1|10609.9|10607.9|10615.4|10613.4|10603.6|10601.6|288
1588782600000|2020-05-06 16:30:00|10609.6|10607.6|10615.1|10613.1|10616.9|10614.9|10607.9|10605.9|210
1588782900000|2020-05-06 16:35:00|10615.4|10613.4|10611.4|10609.4|10618.1|10616.1|10605.1|10603.1|182
1588783200000|2020-05-06 16:40:00|10611.1|10609.1|10603.6|10601.6|10612.4|10610.4|10601.9|10599.9|125
1588783500000|2020-05-06 16:45:00|10603.9|10601.9|10616.9|10614.9|10619.6|10617.6|10603.9|10601.9|147
1588783800000|2020-05-06 16:50:00|10617.1|10615.1|10615.6|10613.6|10619.9|10617.9|10612.6|10610.6|108
1588784100000|2020-05-06 16:55:00|10615.4|10613.4|10612.9|10610.9|10623.1|10621.1|10609.4|10607.4|256
1588784400000|2020-05-06 17:00:00|10613.1|10611.1|10598.9|10596.9|10615.9|10613.9|10594.1|10592.1|164
1588784700000|2020-05-06 17:05:00|10599.1|10597.1|10603.9|10601.9|10605.6|10603.6|10595.9|10593.9|90
1588785000000|2020-05-06 17:10:00|10603.6|10601.6|10604.1|10602.1|10606.4|10604.4|10597.9|10595.9|80
1588785300000|2020-05-06 17:15:00|10604.4|10602.4|10616.6|10614.6|10617.1|10615.1|10602.1|10600.1|113
1588785600000|2020-05-06 17:20:00|10616.9|10614.9|10605.9|10603.9|10619.9|10617.9|10593.9|10591.9|293
1588785900000|2020-05-06 17:25:00|10606.1|10604.1|10612.4|10610.4|10614.9|10612.9|10600.4|10598.4|119
1588786200000|2020-05-06 17:30:00|10613.9|10611.9|10610.9|10608.9|10618.1|10616.1|10608.9|10606.9|134
1588786500000|2020-05-06 17:35:00|10611.1|10609.1|10619.1|10617.1|10620.4|10618.4|10609.6|10607.6|123
1588786800000|2020-05-06 17:40:00|10619.9|10617.9|10614.6|10612.6|10619.9|10617.9|10613.6|10611.6|66
1588787100000|2020-05-06 17:45:00|10614.9|10612.9|10615.4|10613.4|10623.9|10621.9|10613.9|10611.9|108
1588787400000|2020-05-06 17:50:00|10615.6|10613.6|10618.4|10616.4|10622.6|10620.6|10613.6|10611.6|84
1588787700000|2020-05-06 17:55:00|10618.6|10616.6|10611.6|10609.6|10620.6|10618.6|10611.6|10609.6|112
1588788000000|2020-05-06 18:00:00|10611.4|10609.4|10601.4|10599.4|10612.1|10610.1|10596.1|10594.1|215
1588788300000|2020-05-06 18:05:00|10599.6|10597.6|10599.9|10597.9|10607.4|10605.4|10597.4|10595.4|110
1588788600000|2020-05-06 18:10:00|10599.6|10597.6|10592.4|10590.4|10602.1|10600.1|10583.9|10581.9|194
1588788900000|2020-05-06 18:15:00|10592.6|10590.6|10597.9|10595.9|10603.9|10601.9|10589.9|10587.9|120
1588789200000|2020-05-06 18:20:00|10598.9|10596.9|10607.1|10605.1|10608.4|10606.4|10597.4|10595.4|72
1588789500000|2020-05-06 18:25:00|10606.9|10604.9|10597.9|10595.9|10614.4|10612.4|10597.1|10595.1|223
1588789800000|2020-05-06 18:30:00|10597.6|10595.6|10603.9|10601.9|10609.9|10607.9|10589.9|10587.9|240
1588790100000|2020-05-06 18:35:00|10604.1|10602.1|10601.4|10599.4|10605.4|10603.4|10597.1|10595.1|123
1588790400000|2020-05-06 18:40:00|10601.1|10599.1|10603.9|10601.9|10605.9|10603.9|10592.1|10590.1|126
1588790700000|2020-05-06 18:45:00|10603.6|10601.6|10609.4|10607.4|10612.4|10610.4|10601.4|10599.4|99
1588791000000|2020-05-06 18:50:00|10609.1|10607.1|10607.9|10605.9|10611.6|10609.6|10606.4|10604.4|63
1588791300000|2020-05-06 18:55:00|10607.6|10605.6|10597.4|10595.4|10610.1|10608.1|10595.4|10593.4|117
1588791600000|2020-05-06 19:00:00|10597.1|10595.1|10595.4|10593.4|10601.9|10599.9|10589.1|10587.1|198
1588791900000|2020-05-06 19:05:00|10595.6|10593.6|10602.1|10600.1|10604.1|10602.1|10594.4|10592.4|88
1588792200000|2020-05-06 19:10:00|10601.9|10599.9|10598.9|10596.9|10605.4|10603.4|10593.4|10591.4|80
1588792500000|2020-05-06 19:15:00|10599.1|10597.1|10604.1|10602.1|10604.4|10602.4|10594.4|10592.4|152
1588792800000|2020-05-06 19:20:00|10604.6|10602.6|10602.1|10600.1|10608.1|10606.1|10599.9|10597.9|122
1588793100000|2020-05-06 19:25:00|10603.4|10601.4|10597.9|10595.9|10607.4|10605.4|10594.4|10592.4|113
1588793400000|2020-05-06 19:30:00|10597.4|10595.4|10568.1|10566.1|10597.4|10595.4|10567.4|10565.4|351
1588793700000|2020-05-06 19:35:00|10568.4|10566.4|10565.4|10563.4|10573.6|10571.6|10559.1|10557.1|285
1588794000000|2020-05-06 19:40:00|10564.9|10562.9|10564.4|10562.4|10567.9|10565.9|10548.1|10546.1|390
1588794300000|2020-05-06 19:45:00|10564.6|10562.6|10549.4|10547.4|10565.1|10563.1|10547.9|10545.9|248
1588794600000|2020-05-06 19:50:00|10544.4|10542.4|10557.4|10555.4|10562.6|10560.6|10543.4|10541.4|479
1588794900000|2020-05-06 19:55:00|10557.1|10555.1|10546.6|10544.6|10559.1|10557.1|10543.9|10541.9|399
1588795200000|2020-05-06 20:00:00|10548.6|10543.6|10539|10534|10555.3|10550.3|10535.7|10530.7|11
1588795500000|2020-05-06 20:05:00|10539.9|10534.9|10532.1|10527.1|10545.4|10540.4|10531.5|10526.5|0
1588795800000|2020-05-06 20:10:00|10532.9|10527.9|10527.3|10522.3|10535.4|10530.4|10524.3|10519.3|0
1588796100000|2020-05-06 20:15:00|10528.3|10523.3|10528.6|10523.6|10529.2|10524.2|10527.7|10522.7|0
1588796400000|2020-05-06 20:20:00|10528.7|10523.7|10529.7|10524.7|10530.4|10525.4|10527.3|10522.3|0
1588796700000|2020-05-06 20:25:00|10529.5|10524.5|10530.2|10525.2|10530.9|10525.9|10528.9|10523.9|0
1588797000000|2020-05-06 20:30:00|10532.9|10527.9|10536.9|10531.9|10538.7|10533.7|10528.7|10523.7|0
1588797300000|2020-05-06 20:35:00|10537.8|10532.8|10537.7|10532.7|10541.9|10536.9|10535.9|10530.9|0
1588797600000|2020-05-06 20:40:00|10536.9|10531.9|10536|10531|10538.4|10533.4|10532.6|10527.6|0
1588797900000|2020-05-06 20:45:00|10535.2|10530.2|10532.7|10527.7|10536|10531|10529.4|10524.4|0
1588798200000|2020-05-06 20:50:00|10533.6|10528.6|10542.2|10537.2|10543.1|10538.1|10532.7|10527.7|0
1588798500000|2020-05-06 20:55:00|10541.4|10536.4|10533.6|10528.6|10543.1|10538.1|10532.6|10527.6|0
1588798800000|2020-05-06 21:00:00|10533.7|10528.7|10535|10530|10535|10530|10533.7|10528.7|0
1588799100000|2020-05-06 21:05:00|10536.4|10531.4|10535.5|10530.5|10537.2|10532.2|10534.6|10529.6|0
1588799400000|2020-05-06 21:10:00|10536|10531|10536.5|10531.5|10538.3|10533.3|10536|10531|0
1588799700000|2020-05-06 21:15:00|10536.4|10531.4|10539.1|10534.1|10539.1|10534.1|10536.3|10531.3|0
1588800000000|2020-05-06 21:20:00|10539.2|10534.2|10537.1|10532.1|10539.7|10534.7|10537.1|10532.1|0
1588800300000|2020-05-06 21:25:00|10538.6|10533.6|10539.1|10534.1|10539.1|10534.1|10536.9|10531.9|0
1588800600000|2020-05-06 21:30:00|10539.5|10534.5|10536.5|10531.5|10539.6|10534.6|10535.7|10530.7|0
1588800900000|2020-05-06 21:35:00|10537.1|10532.1|10537.2|10532.2|10538.1|10533.1|10535.3|10530.3|0
1588801200000|2020-05-06 21:40:00|10537.3|10532.3|10536.6|10531.6|10537.4|10532.4|10536.6|10531.6|0
1588801500000|2020-05-06 21:45:00|10536.5|10531.5|10537|10532|10537.2|10532.2|10536.5|10531.5|0
1588801800000|2020-05-06 21:50:00|10537.1|10532.1|10534.3|10529.3|10537.1|10532.1|10533.5|10528.5|0
1588802100000|2020-05-06 21:55:00|10534.2|10529.2|10532.8|10527.8|10535.4|10530.4|10532|10527|0
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10543.6|10538.6|10545.8|10540.8|10528.8|10523.8|0
1588802700000|2020-05-06 22:05:00|10542.8|10537.8|10540.4|10535.4|10547.5|10542.5|10538.2|10533.2|0
1588803000000|2020-05-06 22:10:00|10540.5|10535.5|10545.6|10540.6|10545.6|10540.6|10537.2|10532.2|0
1588803300000|2020-05-06 22:15:00|10546.5|10541.5|10540.6|10535.6|10547.4|10542.4|10537.3|10532.3|0
1588803600000|2020-05-06 22:20:00|10539|10534|10530.7|10525.7|10541.4|10536.4|10529.6|10524.6|0
1588803900000|2020-05-06 22:25:00|10531.5|10526.5|10511.5|10506.5|10531.5|10526.5|10505.8|10500.8|0
1588804200000|2020-05-06 22:30:00|10512|10507|10515.1|10510.1|10519.1|10514.1|10509|10504|0
1588804500000|2020-05-06 22:35:00|10514.6|10509.6|10520|10515|10521.7|10516.7|10514.6|10509.6|0
1588804800000|2020-05-06 22:40:00|10520.1|10515.1|10520.4|10515.4|10522.1|10517.1|10516.7|10511.7|0
1588805100000|2020-05-06 22:45:00|10518.7|10513.7|10520|10515|10520|10515|10515.3|10510.3|0
1588805400000|2020-05-06 22:50:00|10520.8|10515.8|10510.7|10505.7|10523.3|10518.3|10509.7|10504.7|0
1588805700000|2020-05-06 22:55:00|10509|10504|10504.2|10499.2|10510.7|10505.7|10494.6|10489.6|0
1588806000000|2020-05-06 23:00:00|10505|10500|10508.2|10503.2|10509.5|10504.5|10499.3|10494.3|0
1588806300000|2020-05-06 23:05:00|10507.8|10502.8|10502.7|10497.7|10508.2|10503.2|10500.3|10495.3|0
1588806600000|2020-05-06 23:10:00|10503.1|10498.1|10509|10504|10514|10509|10502.7|10497.7|0
1588806900000|2020-05-06 23:15:00|10508.6|10503.6|10509.2|10504.2|10510.9|10505.9|10501.5|10496.5|0
1588807200000|2020-05-06 23:20:00|10509.6|10504.6|10512.4|10507.4|10514.1|10509.1|10509.6|10504.6|0
1588807500000|2020-05-06 23:25:00|10509.8|10504.8|10505.9|10500.9|10513.2|10508.2|10504.6|10499.6|0
1588807800000|2020-05-06 23:30:00|10505|10500|10508.8|10503.8|10513.5|10508.5|10504.4|10499.4|0
1588808100000|2020-05-06 23:35:00|10508.4|10503.4|10516.1|10511.1|10517.1|10512.1|10507.5|10502.5|0
1588808400000|2020-05-06 23:40:00|10515.3|10510.3|10524.1|10519.1|10524.9|10519.9|10512|10507|0
1588808700000|2020-05-06 23:45:00|10524.9|10519.9|10531.1|10526.1|10537|10532|10524.1|10519.1|0
1588809000000|2020-05-06 23:50:00|10531.9|10526.9|10530.3|10525.3|10537|10532|10530.3|10525.3|0
1588809300000|2020-05-06 23:55:00|10531.2|10526.2|10536.7|10531.7|10536.7|10531.7|10529.2|10524.2|0
1588809600000|2020-05-07 00:00:00|10539.2|10534.2|10551.3|10546.3|10551.3|10546.3|10539.2|10534.2|0
1588809900000|2020-05-07 00:05:00|10552.2|10547.2|10543.5|10538.5|10552.2|10547.2|10542.2|10537.2|0
1588810200000|2020-05-07 00:10:00|10543.1|10538.1|10561.1|10556.1|10565|10560|10541.8|10536.8|0
1588810500000|2020-05-07 00:15:00|10561.9|10556.9|10566.9|10562.9|10576.4|10572.4|10558.9|10554.9|119
1588810800000|2020-05-07 00:20:00|10566.6|10562.6|10562.6|10558.6|10569.4|10565.4|10561.4|10557.4|18
1588811100000|2020-05-07 00:25:00|10563.9|10559.9|10565.6|10561.6|10569.4|10565.4|10563.9|10559.9|9
1588811400000|2020-05-07 00:30:00|10565.4|10561.4|10583.1|10579.1|10583.1|10579.1|10562.1|10558.1|50
1588811700000|2020-05-07 00:35:00|10582.9|10578.9|10582.6|10578.6|10586.9|10582.9|10575.4|10571.4|27
1588812000000|2020-05-07 00:40:00|10581.1|10577.1|10577.1|10573.1|10583.4|10579.4|10576.1|10572.1|7
1588812300000|2020-05-07 00:45:00|10577.4|10573.4|10576.9|10572.9|10586.6|10582.6|10575.1|10571.1|33
1588812600000|2020-05-07 00:50:00|10576.6|10572.6|10574.6|10570.6|10578.1|10574.1|10572.1|10568.1|5
1588812900000|2020-05-07 00:55:00|10573.9|10569.9|10582.6|10578.6|10584.1|10580.1|10573.4|10569.4|18
1588813200000|2020-05-07 01:00:00|10582.4|10578.4|10582.4|10578.4|10594.9|10590.9|10582.4|10578.4|18
1588813500000|2020-05-07 01:05:00|10579.1|10575.1|10583.6|10579.6|10585.1|10581.1|10576.9|10572.9|4
1588813800000|2020-05-07 01:10:00|10583.1|10579.1|10590.6|10586.6|10591.1|10587.1|10582.4|10578.4|3
1588814100000|2020-05-07 01:15:00|10590.9|10586.9|10594.6|10590.6|10602.9|10598.9|10589.4|10585.4|15
1588814400000|2020-05-07 01:20:00|10594.9|10590.9|10597.9|10593.9|10598.6|10594.6|10591.4|10587.4|3
1588814700000|2020-05-07 01:25:00|10598.1|10594.1|10597.4|10593.4|10603.6|10599.6|10593.4|10589.4|14
1588815000000|2020-05-07 01:30:00|10597.6|10593.6|10589.1|10585.1|10597.6|10593.6|10583.4|10579.4|9
1588815300000|2020-05-07 01:35:00|10589.4|10585.4|10587.9|10583.9|10594.9|10590.9|10585.1|10581.1|8
1588815600000|2020-05-07 01:40:00|10587.4|10583.4|10596.1|10592.1|10596.4|10592.4|10587.1|10583.1|2
1588815900000|2020-05-07 01:45:00|10592.9|10588.9|10598.9|10594.9|10600.9|10596.9|10586.1|10582.1|12
1588816200000|2020-05-07 01:50:00|10598.6|10594.6|10590.9|10586.9|10598.6|10594.6|10589.1|10585.1|8
1588816500000|2020-05-07 01:55:00|10590.6|10586.6|10583.9|10579.9|10591.6|10587.6|10583.4|10579.4|3
1588816800000|2020-05-07 02:00:00|10584.1|10580.1|10586.6|10582.6|10586.9|10582.9|10582.6|10578.6|10
1588817100000|2020-05-07 02:05:00|10586.4|10582.4|10591.1|10587.1|10591.1|10587.1|10583.1|10579.1|15
1588817400000|2020-05-07 02:10:00|10590.9|10586.9|10583.4|10579.4|10593.9|10589.9|10581.4|10577.4|11
1588817700000|2020-05-07 02:15:00|10583.6|10579.6|10576.1|10572.1|10586.9|10582.9|10575.1|10571.1|8
1588818000000|2020-05-07 02:20:00|10575.9|10571.9|10588.9|10584.9|10590.4|10586.4|10575.9|10571.9|2
1588818300000|2020-05-07 02:25:00|10588.1|10584.1|10590.1|10586.1|10590.4|10586.4|10586.6|10582.6|0
1588818600000|2020-05-07 02:30:00|10590.4|10586.4|10596.1|10592.1|10596.1|10592.1|10586.9|10582.9|9
1588818900000|2020-05-07 02:35:00|10595.4|10591.4|10603.6|10599.6|10603.9|10599.9|10594.1|10590.1|20
1588819200000|2020-05-07 02:40:00|10603.9|10599.9|10600.1|10596.1|10603.9|10599.9|10600.1|10596.1|3
1588819500000|2020-05-07 02:45:00|10600.4|10596.4|10596.4|10592.4|10601.1|10597.1|10593.6|10589.6|5
1588819800000|2020-05-07 02:50:00|10596.6|10592.6|10594.6|10590.6|10597.6|10593.6|10593.6|10589.6|2
1588820100000|2020-05-07 02:55:00|10594.9|10590.9|10598.9|10594.9|10599.6|10595.6|10594.9|10590.9|1
1588820400000|2020-05-07 03:00:00|10599.1|10595.1|10621.1|10617.1|10627.6|10623.6|10599.1|10595.1|30
1588820700000|2020-05-07 03:05:00|10621.6|10617.6|10621.9|10617.9|10625.6|10621.6|10617.4|10613.4|21
1588821000000|2020-05-07 03:10:00|10621.6|10617.6|10621.9|10617.9|10622.9|10618.9|10619.9|10615.9|4
1588821300000|2020-05-07 03:15:00|10622.1|10618.1|10622.1|10618.1|10631.4|10627.4|10622.1|10618.1|12
1588821600000|2020-05-07 03:20:00|10621.9|10617.9|10617.1|10613.1|10621.9|10617.9|10617.1|10613.1|11
1588821900000|2020-05-07 03:25:00|10617.4|10613.4|10611.9|10607.9|10617.6|10613.6|10611.6|10607.6|15
1588822200000|2020-05-07 03:30:00|10612.1|10608.1|10612.4|10608.4|10614.9|10610.9|10611.9|10607.9|5
1588822500000|2020-05-07 03:35:00|10610.4|10606.4|10612.4|10608.4|10613.4|10609.4|10610.4|10606.4|2
1588822800000|2020-05-07 03:40:00|10611.9|10607.9|10605.6|10601.6|10611.9|10607.9|10602.6|10598.6|5
1588823100000|2020-05-07 03:45:00|10605.9|10601.9|10614.1|10610.1|10614.1|10610.1|10605.4|10601.4|8
1588823400000|2020-05-07 03:50:00|10613.9|10609.9|10618.6|10614.6|10622.1|10618.1|10610.6|10606.6|9
1588823700000|2020-05-07 03:55:00|10618.1|10614.1|10617.6|10613.6|10619.1|10615.1|10614.9|10610.9|2
1588824000000|2020-05-07 04:00:00|10616.6|10612.6|10617.1|10613.1|10621.4|10617.4|10615.6|10611.6|5
1588824300000|2020-05-07 04:05:00|10616.9|10612.9|10615.9|10611.9|10616.9|10612.9|10614.6|10610.6|0
1588824600000|2020-05-07 04:10:00|10616.4|10612.4|10628.4|10624.4|10631.6|10627.6|10616.4|10612.4|15
1588824900000|2020-05-07 04:15:00|10627.9|10623.9|10636.6|10632.6|10639.6|10635.6|10621.9|10617.9|39
1588825200000|2020-05-07 04:20:00|10636.9|10632.9|10647.1|10643.1|10649.4|10645.4|10636.9|10632.9|38
1588825500000|2020-05-07 04:25:00|10646.6|10642.6|10649.9|10645.9|10653.4|10649.4|10643.4|10639.4|14
1588825800000|2020-05-07 04:30:00|10649.4|10645.4|10651.6|10647.6|10659.1|10655.1|10643.1|10639.1|34
1588826100000|2020-05-07 04:35:00|10653.1|10649.1|10650.6|10646.6|10654.1|10650.1|10646.1|10642.1|11
1588826400000|2020-05-07 04:40:00|10650.1|10646.1|10657.9|10653.9|10657.9|10653.9|10648.4|10644.4|11
1588826700000|2020-05-07 04:45:00|10657.6|10653.6|10647.4|10643.4|10658.9|10654.9|10647.4|10643.4|11
1588827000000|2020-05-07 04:50:00|10647.1|10643.1|10643.4|10639.4|10649.9|10645.9|10643.1|10639.1|7
1588827300000|2020-05-07 04:55:00|10643.6|10639.6|10640.4|10636.4|10645.9|10641.9|10638.6|10634.6|25
1588827600000|2020-05-07 05:00:00|10640.6|10636.6|10631.4|10627.4|10643.6|10639.6|10631.1|10627.1|25
1588827900000|2020-05-07 05:05:00|10630.4|10626.4|10628.9|10624.9|10637.1|10633.1|10628.6|10624.6|14
1588828200000|2020-05-07 05:10:00|10629.1|10625.1|10620.4|10616.4|10629.1|10625.1|10619.9|10615.9|33
1588828500000|2020-05-07 05:15:00|10620.6|10616.6|10618.4|10614.4|10620.9|10616.9|10609.4|10605.4|46
1588828800000|2020-05-07 05:20:00|10618.1|10614.1|10617.4|10613.4|10625.9|10621.9|10616.9|10612.9|15
1588829100000|2020-05-07 05:25:00|10616.9|10612.9|10621.6|10617.6|10624.9|10620.9|10612.1|10608.1|28
1588829400000|2020-05-07 05:30:00|10621.4|10617.4|10622.4|10618.4|10625.4|10621.4|10618.9|10614.9|20
1588829700000|2020-05-07 05:35:00|10622.6|10618.6|10619.9|10615.9|10626.1|10622.1|10619.1|10615.1|14
1588830000000|2020-05-07 05:40:00|10619.6|10615.6|10611.4|10607.4|10620.1|10616.1|10611.4|10607.4|12
1588830300000|2020-05-07 05:45:00|10611.6|10607.6|10617.9|10613.9|10623.6|10619.6|10611.6|10607.6|66
1588830600000|2020-05-07 05:50:00|10617.1|10613.1|10611.4|10607.4|10622.1|10618.1|10602.9|10598.9|124
1588830900000|2020-05-07 05:55:00|10610.9|10606.9|10617.1|10613.1|10617.1|10613.1|10609.1|10605.1|57
1588831200000|2020-05-07 06:00:00|10616.1|10614.1|10640.4|10638.4|10644.1|10642.1|10614.6|10612.6|400
1588831500000|2020-05-07 06:05:00|10641.1|10639.1|10627.9|10625.9|10643.1|10641.1|10626.6|10624.6|193
1588831800000|2020-05-07 06:10:00|10628.6|10626.6|10632.4|10630.4|10636.1|10634.1|10627.4|10625.4|67
1588832100000|2020-05-07 06:15:00|10633.1|10631.1|10621.1|10619.1|10636.9|10634.9|10620.6|10618.6|199
1588832400000|2020-05-07 06:20:00|10620.9|10618.9|10624.9|10622.9|10627.4|10625.4|10616.9|10614.9|183
1588832700000|2020-05-07 06:25:00|10625.1|10623.1|10635.4|10633.4|10637.6|10635.6|10624.1|10622.1|163
1588833000000|2020-05-07 06:30:00|10635.1|10633.1|10628.6|10626.6|10635.1|10633.1|10621.9|10619.9|134
1588833300000|2020-05-07 06:35:00|10628.4|10626.4|10625.1|10623.1|10631.9|10629.9|10624.4|10622.4|126
1588833600000|2020-05-07 06:40:00|10624.9|10622.9|10626.9|10624.9|10630.6|10628.6|10621.4|10619.4|101
1588833900000|2020-05-07 06:45:00|10626.6|10624.6|10637.1|10635.1|10638.1|10636.1|10617.4|10615.4|238
1588834200000|2020-05-07 06:50:00|10636.9|10634.9|10632.1|10630.1|10640.4|10638.4|10625.9|10623.9|157
1588834500000|2020-05-07 06:55:00|10632.4|10630.4|10621.9|10619.9|10635.1|10633.1|10618.6|10616.6|409
1588834800000|2020-05-07 07:00:00|10621.5|10620.3|10634.5|10633.3|10648.7|10647.5|10611.7|10610.5|1698
1588835100000|2020-05-07 07:05:00|10633.7|10632.5|10664.7|10663.5|10689|10687.8|10632.5|10631.3|1538
1588835400000|2020-05-07 07:10:00|10664.5|10663.3|10680.7|10679.5|10685.5|10684.3|10660.2|10659|676
1588835700000|2020-05-07 07:15:00|10680.2|10679|10689.2|10688|10711|10709.8|10678.7|10677.5|1156
1588836000000|2020-05-07 07:20:00|10689|10687.8|10686.7|10685.5|10696.2|10695|10675.5|10674.3|567
1588836300000|2020-05-07 07:25:00|10686|10684.8|10674.7|10673.5|10691.7|10690.5|10669.7|10668.5|467
1588836600000|2020-05-07 07:30:00|10674.5|10673.3|10685.5|10684.3|10686.7|10685.5|10667.2|10666|410
1588836900000|2020-05-07 07:35:00|10685.2|10684|10685.7|10684.5|10688|10686.8|10669.2|10668|356
1588837200000|2020-05-07 07:40:00|10686|10684.8|10699.5|10698.3|10702.7|10701.5|10683.2|10682|486
1588837500000|2020-05-07 07:45:00|10699.2|10698|10690.5|10689.3|10701.2|10700|10689|10687.8|387
1588837800000|2020-05-07 07:50:00|10690.7|10689.5|10695.5|10694.3|10699|10697.8|10690|10688.8|253
1588838100000|2020-05-07 07:55:00|10693.7|10692.5|10685.9|10684.7|10695.5|10694.3|10679|10677.8|306
1588838400000|2020-05-07 08:00:00|10685.1|10683.9|10675|10673.8|10685.9|10684.7|10671.1|10669.9|424
1588838700000|2020-05-07 08:05:00|10674.8|10673.6|10676.5|10675.3|10676.8|10675.6|10665|10663.8|483
1588839000000|2020-05-07 08:10:00|10676.3|10675.1|10679.5|10678.3|10683.8|10682.6|10667.5|10666.3|301
1588839300000|2020-05-07 08:15:00|10679.3|10678.1|10688.3|10687.1|10694.8|10693.6|10679.3|10678.1|455
1588839600000|2020-05-07 08:20:00|10688.5|10687.3|10688.8|10687.6|10694.8|10693.6|10682.8|10681.6|235
1588839900000|2020-05-07 08:25:00|10688.5|10687.3|10696|10694.8|10696.8|10695.6|10685.3|10684.1|412
1588840200000|2020-05-07 08:30:00|10697|10695.8|10684.8|10683.6|10701|10699.8|10682.8|10681.6|432
1588840500000|2020-05-07 08:35:00|10685|10683.8|10679.8|10678.6|10688.5|10687.3|10677.5|10676.3|381
1588840800000|2020-05-07 08:40:00|10679|10677.8|10678.5|10677.3|10688.8|10687.6|10673.3|10672.1|276
1588841100000|2020-05-07 08:45:00|10678.8|10677.6|10700|10698.8|10701.3|10700.1|10674.3|10673.1|446
1588841400000|2020-05-07 08:50:00|10699.8|10698.6|10697|10695.8|10703.5|10702.3|10691.3|10690.1|416
1588841700000|2020-05-07 08:55:00|10697.5|10696.3|10694|10692.8|10704.3|10703.1|10692.3|10691.1|265
1588842000000|2020-05-07 09:00:00|10694.5|10693.3|10695.3|10694.1|10700.8|10699.6|10691.8|10690.6|148
1588842300000|2020-05-07 09:05:00|10695|10693.8|10696.8|10695.6|10699.5|10698.3|10685|10683.8|372
1588842600000|2020-05-07 09:10:00|10696.5|10695.3|10693.3|10692.1|10703.5|10702.3|10692|10690.8|337
1588842900000|2020-05-07 09:15:00|10694|10692.8|10698.3|10697.1|10703.5|10702.3|10691.8|10690.6|223
1588843200000|2020-05-07 09:20:00|10697.8|10696.6|10698.5|10697.3|10700.3|10699.1|10689.8|10688.6|207
1588843500000|2020-05-07 09:25:00|10698.8|10697.6|10694.3|10693.1|10699.5|10698.3|10693|10691.8|160
1588843800000|2020-05-07 09:30:00|10694.5|10693.3|10699|10697.8|10699.5|10698.3|10691.5|10690.3|200
1588844100000|2020-05-07 09:35:00|10699.3|10698.1|10706.8|10705.6|10715.3|10714.1|10697|10695.8|723
1588844400000|2020-05-07 09:40:00|10707.3|10706.1|10724|10722.8|10724.3|10723.1|10706.3|10705.1|490
1588844700000|2020-05-07 09:45:00|10723.8|10722.6|10720.8|10719.6|10731.3|10730.1|10716.3|10715.1|629
1588845000000|2020-05-07 09:50:00|10721|10719.8|10726|10724.8|10732.3|10731.1|10721|10719.8|320
1588845300000|2020-05-07 09:55:00|10726.3|10725.1|10715|10713.8|10727.3|10726.1|10714.5|10713.3|239
1588845600000|2020-05-07 10:00:00|10715.5|10714.3|10703.5|10702.3|10718.8|10717.6|10703|10701.8|437
1588845900000|2020-05-07 10:05:00|10704|10702.8|10706.5|10705.3|10709.3|10708.1|10698.8|10697.6|420
1588846200000|2020-05-07 10:10:00|10706.3|10705.1|10711.8|10710.6|10714|10712.8|10706.3|10705.1|217
1588846500000|2020-05-07 10:15:00|10711.5|10710.3|10703.8|10702.6|10719.3|10718.1|10702|10700.8|354
1588846800000|2020-05-07 10:20:00|10703.5|10702.3|10704|10702.8|10706.3|10705.1|10699.5|10698.3|247
1588847100000|2020-05-07 10:25:00|10703.8|10702.6|10703.8|10702.6|10711|10709.8|10696.5|10695.3|302
1588847400000|2020-05-07 10:30:00|10705.3|10704.1|10706.8|10705.6|10709.3|10708.1|10700.3|10699.1|168
1588847700000|2020-05-07 10:35:00|10706.5|10705.3|10703.5|10702.3|10707.5|10706.3|10701.3|10700.1|121
1588848000000|2020-05-07 10:40:00|10703.3|10702.1|10698.8|10697.6|10703.3|10702.1|10697.3|10696.1|115
1588848300000|2020-05-07 10:45:00|10698.5|10697.3|10694.3|10693.1|10699|10697.8|10691.3|10690.1|255
1588848600000|2020-05-07 10:50:00|10694|10692.8|10685.5|10684.3|10702.8|10701.6|10677.3|10676.1|439
1588848900000|2020-05-07 10:55:00|10685.3|10684.1|10694.5|10693.3|10697.5|10696.3|10684.5|10683.3|257
1588849200000|2020-05-07 11:00:00|10692.8|10691.6|10698.8|10697.6|10699.3|10698.1|10690.3|10689.1|176
1588849500000|2020-05-07 11:05:00|10698.5|10697.3|10698.5|10697.3|10703.8|10702.6|10693.5|10692.3|179
1588849800000|2020-05-07 11:10:00|10698.3|10697.1|10704|10702.8|10704|10702.8|10694.5|10693.3|154
1588850100000|2020-05-07 11:15:00|10704.8|10703.6|10708.8|10707.6|10713.8|10712.6|10701.3|10700.1|219
1588850400000|2020-05-07 11:20:00|10708.5|10707.3|10705.3|10704.1|10709.3|10708.1|10701.8|10700.6|226
1588850700000|2020-05-07 11:25:00|10705|10703.8|10698.3|10697.1|10705|10703.8|10695|10693.8|231
1588851000000|2020-05-07 11:30:00|10698|10696.8|10701.8|10700.6|10705|10703.8|10693.8|10692.6|310
1588851300000|2020-05-07 11:35:00|10701.5|10700.3|10703.8|10702.6|10706.8|10705.6|10699|10697.8|220
1588851600000|2020-05-07 11:40:00|10704|10702.8|10716.3|10715.1|10718.3|10717.1|10702.3|10701.1|210
1588851900000|2020-05-07 11:45:00|10716|10714.8|10714.3|10713.1|10722.5|10721.3|10713.5|10712.3|227
1588852200000|2020-05-07 11:50:00|10714|10712.8|10716.3|10715.1|10716.5|10715.3|10707.3|10706.1|361
1588852500000|2020-05-07 11:55:00|10716|10714.8|10734.8|10733.6|10747|10745.8|10715.5|10714.3|943
1588852800000|2020-05-07 12:00:00|10735|10733.8|10724|10722.8|10738.3|10737.1|10723.8|10722.6|368
1588853100000|2020-05-07 12:05:00|10723.5|10722.3|10711.8|10710.6|10723.8|10722.6|10710.8|10709.6|384
1588853400000|2020-05-07 12:10:00|10712|10710.8|10713.3|10712.1|10717|10715.8|10708|10706.8|225
1588853700000|2020-05-07 12:15:00|10713|10711.8|10724.8|10723.6|10727.5|10726.3|10713|10711.8|242
1588854000000|2020-05-07 12:20:00|10724|10722.8|10736.8|10735.6|10740|10738.8|10722.8|10721.6|314
1588854300000|2020-05-07 12:25:00|10737|10735.8|10726|10724.8|10737|10735.8|10725.5|10724.3|283
1588854600000|2020-05-07 12:30:00|10726.5|10725.3|10705|10703.8|10732.8|10731.6|10704.5|10703.3|494
1588854900000|2020-05-07 12:35:00|10705.5|10704.3|10700.5|10699.3|10714.3|10713.1|10697.3|10696.1|418
1588855200000|2020-05-07 12:40:00|10700|10698.8|10705.8|10704.6|10710|10708.8|10695.8|10694.6|474
1588855500000|2020-05-07 12:45:00|10706|10704.8|10709.3|10708.1|10712.5|10711.3|10698.8|10697.6|586
1588855800000|2020-05-07 12:50:00|10709.8|10708.6|10703|10701.8|10713|10711.8|10700|10698.8|262
1588856100000|2020-05-07 12:55:00|10703.8|10702.6|10710.8|10709.6|10713.5|10712.3|10700.8|10699.6|239
1588856400000|2020-05-07 13:00:00|10711.5|10710.3|10711.8|10710.6|10718.3|10717.1|10708.8|10707.6|328
1588856700000|2020-05-07 13:05:00|10713|10711.8|10711|10709.8|10715.5|10714.3|10707|10705.8|229
1588857000000|2020-05-07 13:10:00|10711.3|10710.1|10709|10707.8|10722.8|10721.6|10704.8|10703.6|365
1588857300000|2020-05-07 13:15:00|10708.8|10707.6|10716.3|10715.1|10720.3|10719.1|10705.8|10704.6|321
1588857600000|2020-05-07 13:20:00|10716|10714.8|10707.3|10706.1|10718|10716.8|10706.5|10705.3|1378
1588857900000|2020-05-07 13:25:00|10707.5|10706.3|10716.5|10715.3|10717|10715.8|10703.3|10702.1|259
1588858200000|2020-05-07 13:30:00|10717.3|10716.1|10723.5|10722.3|10731.5|10730.3|10710|10708.8|685
1588858500000|2020-05-07 13:35:00|10722.8|10721.6|10729.3|10728.1|10736.8|10735.6|10713|10711.8|837
1588858800000|2020-05-07 13:40:00|10729.5|10728.3|10740.8|10739.6|10743.8|10742.6|10727.5|10726.3|446
1588859100000|2020-05-07 13:45:00|10740.5|10739.3|10741.8|10740.6|10743.5|10742.3|10730.8|10729.6|566
1588859400000|2020-05-07 13:50:00|10742|10740.8|10757.7|10756.5|10759.2|10758|10731.3|10730.1|705
1588859700000|2020-05-07 13:55:00|10757.4|10756.2|10735.7|10734.5|10759.7|10758.5|10729.9|10728.7|590
1588860000000|2020-05-07 14:00:00|10733.2|10732|10718.9|10717.7|10736.2|10735|10718.7|10717.5|570
1588860300000|2020-05-07 14:05:00|10719.4|10718.2|10710.9|10709.7|10721.7|10720.5|10704.9|10703.7|678
1588860600000|2020-05-07 14:10:00|10711.2|10710|10699.7|10698.5|10714.2|10713|10688.9|10687.7|811
1588860900000|2020-05-07 14:15:00|10699.4|10698.2|10704.2|10703|10706.2|10705|10690.2|10689|711
1588861200000|2020-05-07 14:20:00|10704.4|10703.2|10707.7|10706.5|10713.4|10712.2|10700.7|10699.5|419
1588861500000|2020-05-07 14:25:00|10707.4|10706.2|10709.7|10708.5|10717.4|10716.2|10700.4|10699.2|453
1588861800000|2020-05-07 14:30:00|10709.4|10708.2|10722.4|10721.2|10725.9|10724.7|10707.7|10706.5|322
1588862100000|2020-05-07 14:35:00|10722.2|10721|10713.9|10712.7|10725.4|10724.2|10706.7|10705.5|442
1588862400000|2020-05-07 14:40:00|10714.4|10713.2|10721.7|10720.5|10730.2|10729|10714.4|10713.2|527
1588862700000|2020-05-07 14:45:00|10721.9|10720.7|10701.4|10700.2|10725.7|10724.5|10697.4|10696.2|630
1588863000000|2020-05-07 14:50:00|10701.2|10700|10711.4|10710.2|10712.2|10711|10700.9|10699.7|464
1588863300000|2020-05-07 14:55:00|10711.7|10710.5|10700.4|10699.2|10717.4|10716.2|10694.9|10693.7|659
1588863600000|2020-05-07 15:00:00|10700.7|10699.5|10715.2|10714|10722.2|10721|10700.7|10699.5|586
1588863900000|2020-05-07 15:05:00|10715.4|10714.2|10720.2|10719|10721.4|10720.2|10705.9|10704.7|329
1588864200000|2020-05-07 15:10:00|10719.7|10718.5|10724.9|10723.7|10729.7|10728.5|10718.7|10717.5|518
1588864500000|2020-05-07 15:15:00|10725.2|10724|10743.7|10742.5|10744.2|10743|10722.4|10721.2|677
1588864800000|2020-05-07 15:20:00|10743.4|10742.2|10742.9|10741.7|10746.2|10745|10731.7|10730.5|505
1588865100000|2020-05-07 15:25:00|10742.7|10741.5|10750.3|10749.1|10753.3|10752.1|10739.4|10738.2|1114
1588865400000|2020-05-07 15:30:00|10750.7|10748.7|10762.7|10760.7|10768.5|10766.5|10747|10745|2337
1588865700000|2020-05-07 15:35:00|10761.7|10759.7|10743.5|10741.5|10768.5|10766.5|10740|10738|1675
1588866000000|2020-05-07 15:40:00|10743.7|10741.7|10793.7|10791.7|10799.7|10797.7|10743.5|10741.5|1297
1588866300000|2020-05-07 15:45:00|10794|10792|10783.7|10781.7|10805.2|10803.2|10777.7|10775.7|1196
1588866600000|2020-05-07 15:50:00|10784.2|10782.2|10774.2|10772.2|10786.7|10784.7|10771.7|10769.7|392
1588866900000|2020-05-07 15:55:00|10774|10772|10776.2|10774.2|10779.2|10777.2|10771|10769|385
1588867200000|2020-05-07 16:00:00|10776.5|10774.5|10771.7|10769.7|10783.2|10781.2|10771.5|10769.5|727
1588867500000|2020-05-07 16:05:00|10771.5|10769.5|10774.2|10772.2|10780|10778|10770.7|10768.7|177
1588867800000|2020-05-07 16:10:00|10774|10772|10773.5|10771.5|10777|10775|10765|10763|268
1588868100000|2020-05-07 16:15:00|10774|10772|10779.2|10777.2|10784.2|10782.2|10774|10772|221
1588868400000|2020-05-07 16:20:00|10779|10777|10774.5|10772.5|10782|10780|10769.2|10767.2|222
1588868700000|2020-05-07 16:25:00|10774.7|10772.7|10774.7|10772.7|10790.7|10788.7|10772.2|10770.2|271
1588869000000|2020-05-07 16:30:00|10774.5|10772.5|10762.7|10760.7|10776.5|10774.5|10761.2|10759.2|288
1588869300000|2020-05-07 16:35:00|10763|10761|10750|10748|10764|10762|10747.7|10745.7|341
1588869600000|2020-05-07 16:40:00|10749.7|10747.7|10744.7|10742.7|10753|10751|10743.7|10741.7|216
1588869900000|2020-05-07 16:45:00|10745|10743|10742.2|10740.2|10755.5|10753.5|10741.7|10739.7|240
1588870200000|2020-05-07 16:50:00|10742.5|10740.5|10744|10742|10748.7|10746.7|10738|10736|195
1588870500000|2020-05-07 16:55:00|10744.2|10742.2|10756.2|10754.2|10758.2|10756.2|10742.7|10740.7|179
1588870800000|2020-05-07 17:00:00|10756.7|10754.7|10756.5|10754.5|10757.2|10755.2|10752.5|10750.5|81
1588871100000|2020-05-07 17:05:00|10756.7|10754.7|10757|10755|10758.2|10756.2|10753.2|10751.2|95
1588871400000|2020-05-07 17:10:00|10756.7|10754.7|10764.2|10762.2|10767|10765|10755|10753|125
1588871700000|2020-05-07 17:15:00|10764|10762|10755.5|10753.5|10764.5|10762.5|10755.5|10753.5|179
1588872000000|2020-05-07 17:20:00|10755.7|10753.7|10752|10750|10760.7|10758.7|10751.7|10749.7|132
1588872300000|2020-05-07 17:25:00|10751.5|10749.5|10749|10747|10754|10752|10748.2|10746.2|109
1588872600000|2020-05-07 17:30:00|10749.2|10747.2|10755|10753|10755.7|10753.7|10747.5|10745.5|98
1588872900000|2020-05-07 17:35:00|10754.5|10752.5|10749.2|10747.2|10758.2|10756.2|10746.5|10744.5|143
1588873200000|2020-05-07 17:40:00|10749.5|10747.5|10750.5|10748.5|10754.2|10752.2|10747.5|10745.5|112
1588873500000|2020-05-07 17:45:00|10750.7|10748.7|10748.7|10746.7|10755.5|10753.5|10747.2|10745.2|61
1588873800000|2020-05-07 17:50:00|10749|10747|10741.5|10739.5|10750.5|10748.5|10736.2|10734.2|198
1588874100000|2020-05-07 17:55:00|10741.7|10739.7|10746.2|10744.2|10747.5|10745.5|10740.5|10738.5|98
1588874400000|2020-05-07 18:00:00|10746|10744|10740.7|10738.7|10746|10744|10738.2|10736.2|89
1588874700000|2020-05-07 18:05:00|10740.5|10738.5|10740.5|10738.5|10743.7|10741.7|10738.2|10736.2|75
1588875000000|2020-05-07 18:10:00|10740.2|10738.2|10746.7|10744.7|10750.7|10748.7|10739.2|10737.2|89
1588875300000|2020-05-07 18:15:00|10746.5|10744.5|10743|10741|10748.5|10746.5|10741|10739|35
1588875600000|2020-05-07 18:20:00|10743.2|10741.2|10727.7|10725.7|10743.2|10741.2|10726.7|10724.7|310
1588875900000|2020-05-07 18:25:00|10728.5|10726.5|10733.2|10731.2|10734.2|10732.2|10726.7|10724.7|127
1588876200000|2020-05-07 18:30:00|10733.5|10731.5|10725.5|10723.5|10740.5|10738.5|10725.2|10723.2|135
1588876500000|2020-05-07 18:35:00|10725.2|10723.2|10731.2|10729.2|10731.5|10729.5|10724.2|10722.2|161
1588876800000|2020-05-07 18:40:00|10731|10729|10719.5|10717.5|10731.2|10729.2|10717.7|10715.7|168
1588877100000|2020-05-07 18:45:00|10719.7|10717.7|10725|10723|10725|10723|10714.2|10712.2|186
1588877400000|2020-05-07 18:50:00|10725.2|10723.2|10722|10720|10725.7|10723.7|10714|10712|166
1588877700000|2020-05-07 18:55:00|10721.7|10719.7|10723|10721|10723.2|10721.2|10714|10712|100
1588878000000|2020-05-07 19:00:00|10722.7|10720.7|10715.7|10713.7|10723|10721|10707|10705|293
1588878300000|2020-05-07 19:05:00|10716|10714|10729|10727|10729|10727|10714.5|10712.5|145
1588878600000|2020-05-07 19:10:00|10728.7|10726.7|10720.5|10718.5|10731.2|10729.2|10718.2|10716.2|153
1588878900000|2020-05-07 19:15:00|10720.2|10718.2|10711.5|10709.5|10722.7|10720.7|10702.7|10700.7|337
1588879200000|2020-05-07 19:20:00|10711.2|10709.2|10717.7|10715.7|10721|10719|10707.7|10705.7|118
1588879500000|2020-05-07 19:25:00|10718|10716|10722|10720|10725.5|10723.5|10716.2|10714.2|64
1588879800000|2020-05-07 19:30:00|10722.2|10720.2|10716.5|10714.5|10724.7|10722.7|10706.5|10704.5|214
1588880100000|2020-05-07 19:35:00|10716.2|10714.2|10712.5|10710.5|10721.2|10719.2|10709.2|10707.2|130
1588880400000|2020-05-07 19:40:00|10710.7|10708.7|10714.5|10712.5|10717.2|10715.2|10708.5|10706.5|128
1588880700000|2020-05-07 19:45:00|10715.2|10713.2|10706.5|10704.5|10724|10722|10705.2|10703.2|337
1588881000000|2020-05-07 19:50:00|10707.2|10705.2|10724.5|10722.5|10725.2|10723.2|10707.2|10705.2|394
1588881300000|2020-05-07 19:55:00|10724.2|10722.2|10724.7|10722.7|10726.2|10724.2|10717.7|10715.7|343
1588881600000|2020-05-07 20:00:00|10727|10722|10733.3|10728.3|10737.5|10732.5|10722|10717|28
1588881900000|2020-05-07 20:05:00|10734.2|10729.2|10742.6|10737.6|10747.2|10742.2|10733.3|10728.3|0
1588882200000|2020-05-07 20:10:00|10741.7|10736.7|10750.2|10745.2|10751.5|10746.5|10739.1|10734.1|0
1588882500000|2020-05-07 20:15:00|10749.6|10744.6|10748|10743|10750.8|10745.8|10747.7|10742.7|0
1588882800000|2020-05-07 20:20:00|10748.8|10743.8|10749.7|10744.7|10750.1|10745.1|10748.8|10743.8|0
1588883100000|2020-05-07 20:25:00|10750.1|10745.1|10747.8|10742.8|10750.1|10745.1|10746.5|10741.5|0
1588883400000|2020-05-07 20:30:00|10748.4|10743.4|10762.1|10757.1|10769.6|10764.6|10747.6|10742.6|0
1588883700000|2020-05-07 20:35:00|10762.9|10757.9|10764.2|10759.2|10767.8|10762.8|10761.8|10756.8|0
1588884000000|2020-05-07 20:40:00|10763.3|10758.3|10761.3|10756.3|10765|10760|10760.5|10755.5|0
1588884300000|2020-05-07 20:45:00|10761.4|10756.4|10760.7|10755.7|10763.8|10758.8|10757.8|10752.8|0
1588884600000|2020-05-07 20:50:00|10759.9|10754.9|10763.1|10758.1|10764.1|10759.1|10759.1|10754.1|0
1588884900000|2020-05-07 20:55:00|10762.3|10757.3|10763.1|10758.1|10765.6|10760.6|10762.3|10757.3|0
1588885200000|2020-05-07 21:00:00|10763.3|10758.3|10761.8|10756.8|10764.3|10759.3|10761.7|10756.7|0
1588885500000|2020-05-07 21:05:00|10761.9|10756.9|10761.3|10756.3|10762.5|10757.5|10760.7|10755.7|0
1588885800000|2020-05-07 21:10:00|10761|10756|10761|10756|10761.4|10756.4|10760.5|10755.5|0
1588886100000|2020-05-07 21:15:00|10760.9|10755.9|10761.4|10756.4|10761.4|10756.4|10760.1|10755.1|0
1588886400000|2020-05-07 21:20:00|10760.6|10755.6|10761.3|10756.3|10761.3|10756.3|10760.2|10755.2|0
1588886700000|2020-05-07 21:25:00|10761.1|10756.1|10760|10755|10761.5|10756.5|10759.8|10754.8|0
1588887000000|2020-05-07 21:30:00|10760.1|10755.1|10760.3|10755.3|10760.3|10755.3|10760|10755|0
1588887300000|2020-05-07 21:35:00|10760.2|10755.2|10761.4|10756.4|10761.9|10756.9|10760.1|10755.1|0
1588887600000|2020-05-07 21:40:00|10761.1|10756.1|10759.5|10754.5|10761.4|10756.4|10758.4|10753.4|0
1588887900000|2020-05-07 21:45:00|10759.3|10754.3|10758.7|10753.7|10759.5|10754.5|10758.4|10753.4|0
1588888200000|2020-05-07 21:50:00|10758.6|10753.6|10758.8|10753.8|10759.1|10754.1|10757.5|10752.5|0
1588888500000|2020-05-07 21:55:00|10758.6|10753.6|10758.1|10753.1|10759.1|10754.1|10758.1|10753.1|0
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10759.4|10754.4|10762.8|10757.8|10752.7|10747.7|0
1588889100000|2020-05-07 22:05:00|10760.2|10755.2|10757.8|10752.8|10761.5|10756.5|10754.4|10749.4|0
1588889400000|2020-05-07 22:10:00|10757.3|10752.3|10756.7|10751.7|10758|10753|10754.2|10749.2|0
1588889700000|2020-05-07 22:15:00|10757.1|10752.1|10758.9|10753.9|10761|10756|10756.7|10751.7|0
1588890000000|2020-05-07 22:20:00|10758.5|10753.5|10768.7|10763.7|10768.7|10763.7|10757.6|10752.6|0
1588890300000|2020-05-07 22:25:00|10767.8|10762.8|10777.2|10772.2|10777.2|10772.2|10765.4|10760.4|0
1588890600000|2020-05-07 22:30:00|10777.6|10772.6|10786.3|10781.3|10786.3|10781.3|10776.7|10771.7|0
1588890900000|2020-05-07 22:35:00|10785.5|10780.5|10783.7|10778.7|10786.4|10781.4|10780.9|10775.9|0
1588891200000|2020-05-07 22:40:00|10782.9|10777.9|10782.6|10777.6|10783.7|10778.7|10780.1|10775.1|0
1588891500000|2020-05-07 22:45:00|10783.5|10778.5|10780.8|10775.8|10785.2|10780.2|10779.2|10774.2|0
1588891800000|2020-05-07 22:50:00|10780.9|10775.9|10781.7|10776.7|10782.5|10777.5|10780|10775|0
1588892100000|2020-05-07 22:55:00|10780.8|10775.8|10785.1|10780.1|10785.1|10780.1|10780.8|10775.8|0
1588892400000|2020-05-07 23:00:00|10785.5|10780.5|10783.3|10778.3|10790.4|10785.4|10782.5|10777.5|0
1588892700000|2020-05-07 23:05:00|10784.1|10779.1|10787.4|10782.4|10789.1|10784.1|10784.1|10779.1|0
1588893000000|2020-05-07 23:10:00|10787|10782|10786.8|10781.8|10789.3|10784.3|10785.1|10780.1|0
1588893300000|2020-05-07 23:15:00|10787.2|10782.2|10778.2|10773.2|10787.2|10782.2|10774.9|10769.9|0
1588893600000|2020-05-07 23:20:00|10777.3|10772.3|10771.6|10766.6|10777.3|10772.3|10770.7|10765.7|0
1588893900000|2020-05-07 23:25:00|10771.4|10766.4|10766.8|10761.8|10772.2|10767.2|10766.3|10761.3|0
1588894200000|2020-05-07 23:30:00|10767.2|10762.2|10771.5|10766.5|10772.4|10767.4|10766.3|10761.3|0
1588894500000|2020-05-07 23:35:00|10772.4|10767.4|10767.3|10762.3|10775.7|10770.7|10767.3|10762.3|0
1588894800000|2020-05-07 23:40:00|10767.2|10762.2|10772.1|10767.1|10772.5|10767.5|10767|10762|0
1588895100000|2020-05-07 23:45:00|10772.9|10767.9|10770.6|10765.6|10772.9|10767.9|10767|10762|0
1588895400000|2020-05-07 23:50:00|10770.4|10765.4|10780.8|10775.8|10780.8|10775.8|10769.5|10764.5|0
1588895700000|2020-05-07 23:55:00|10779.9|10774.9|10797.8|10792.8|10798.5|10793.5|10778.2|10773.2|0
1588896000000|2020-05-08 00:00:00|10798.6|10793.6|10818.1|10813.1|10818.9|10813.9|10798.5|10793.5|0
1588896300000|2020-05-08 00:05:00|10818.9|10813.9|10804.9|10799.9|10819|10814|10803.3|10798.3|0
1588896600000|2020-05-08 00:10:00|10804.4|10799.4|10794.2|10789.2|10804.9|10799.9|10793.4|10788.4|0
1588896900000|2020-05-08 00:15:00|10793.4|10788.4|10819|10815|10819.5|10815.5|10793.4|10788.4|100
1588897200000|2020-05-08 00:20:00|10819.5|10815.5|10835.2|10831.2|10838|10834|10810.2|10806.2|138
1588897500000|2020-05-08 00:25:00|10836|10832|10824.2|10820.2|10841.2|10837.2|10823.5|10819.5|63
1588897800000|2020-05-08 00:30:00|10823.7|10819.7|10838.7|10834.7|10840.2|10836.2|10823.5|10819.5|42
1588898100000|2020-05-08 00:35:00|10839|10835|10858.5|10854.5|10858.5|10854.5|10839|10835|117
1588898400000|2020-05-08 00:40:00|10858.7|10854.7|10852.5|10848.5|10860|10856|10849|10845|80
1588898700000|2020-05-08 00:45:00|10853.5|10849.5|10859.5|10855.5|10860.2|10856.2|10850.7|10846.7|23
1588899000000|2020-05-08 00:50:00|10859.7|10855.7|10857|10853|10869|10865|10857|10853|117
1588899300000|2020-05-08 00:55:00|10859.7|10855.7|10862.5|10858.5|10869|10865|10858|10854|26
1588899600000|2020-05-08 01:00:00|10863.7|10859.7|10853.2|10849.2|10867|10863|10852.2|10848.2|20
1588899900000|2020-05-08 01:05:00|10853.5|10849.5|10872.5|10868.5|10879|10875|10853|10849|104
1588900200000|2020-05-08 01:10:00|10872.2|10868.2|10852.2|10848.2|10872.2|10868.2|10851.7|10847.7|29
1588900500000|2020-05-08 01:15:00|10852|10848|10850.2|10846.2|10855.7|10851.7|10844.5|10840.5|79
1588900800000|2020-05-08 01:20:00|10850.5|10846.5|10855.5|10851.5|10856.5|10852.5|10848.7|10844.7|51
1588901100000|2020-05-08 01:25:00|10856.2|10852.2|10863|10859|10863.2|10859.2|10853|10849|27
1588901400000|2020-05-08 01:30:00|10863.2|10859.2|10845.2|10841.2|10863.2|10859.2|10844.5|10840.5|27
1588901700000|2020-05-08 01:35:00|10845|10841|10850.2|10846.2|10853|10849|10844.7|10840.7|25
1588902000000|2020-05-08 01:40:00|10851.7|10847.7|10853.2|10849.2|10853.7|10849.7|10847.7|10843.7|11
1588902300000|2020-05-08 01:45:00|10853|10849|10862|10858|10863.5|10859.5|10847.7|10843.7|16
1588902600000|2020-05-08 01:50:00|10861.7|10857.7|10861|10857|10862|10858|10850.5|10846.5|13
1588902900000|2020-05-08 01:55:00|10860.7|10856.7|10849.7|10845.7|10861.5|10857.5|10849.5|10845.5|6
1588903200000|2020-05-08 02:00:00|10850.5|10846.5|10851|10847|10852|10848|10846.2|10842.2|8
1588903500000|2020-05-08 02:05:00|10851.2|10847.2|10852.7|10848.7|10854.5|10850.5|10850|10846|7
1588903800000|2020-05-08 02:10:00|10852.5|10848.5|10850|10846|10854.5|10850.5|10848|10844|19
1588904100000|2020-05-08 02:15:00|10850.7|10846.7|10860.2|10856.2|10861|10857|10850.2|10846.2|7
1588904400000|2020-05-08 02:20:00|10860.5|10856.5|10869.7|10865.7|10870.7|10866.7|10855.7|10851.7|20
1588904700000|2020-05-08 02:25:00|10870|10866|10872.7|10868.7|10874.7|10870.7|10865.7|10861.7|15
1588905000000|2020-05-08 02:30:00|10873.5|10869.5|10876|10872|10876|10872|10869.2|10865.2|9
1588905300000|2020-05-08 02:35:00|10877.7|10873.7|10884.7|10880.7|10887|10883|10875.2|10871.2|16
1588905600000|2020-05-08 02:40:00|10884.5|10880.5|10884|10880|10884.7|10880.7|10878.7|10874.7|15
1588905900000|2020-05-08 02:45:00|10882.5|10878.5|10888|10884|10891|10887|10882.5|10878.5|15
1588906200000|2020-05-08 02:50:00|10887.5|10883.5|10884.7|10880.7|10888.2|10884.2|10884.7|10880.7|3
1588906500000|2020-05-08 02:55:00|10882|10878|10886.2|10882.2|10890|10886|10882|10878|11
1588906800000|2020-05-08 03:00:00|10886|10882|10886.2|10882.2|10888.5|10884.5|10885.7|10881.7|12
1588907100000|2020-05-08 03:05:00|10886.5|10882.5|10890.7|10886.7|10890.7|10886.7|10886.5|10882.5|7
1588907400000|2020-05-08 03:10:00|10889.5|10885.5|10887.2|10883.2|10896|10892|10887.2|10883.2|20
1588907700000|2020-05-08 03:15:00|10886.7|10882.7|10881|10877|10887|10883|10879.5|10875.5|9
1588908000000|2020-05-08 03:20:00|10879|10875|10882.5|10878.5|10882.5|10878.5|10879|10875|1
1588908300000|2020-05-08 03:25:00|10883.2|10879.2|10883|10879|10883.7|10879.7|10881.2|10877.2|7
1588908600000|2020-05-08 03:30:00|10883.2|10879.2|10881.5|10877.5|10883.5|10879.5|10881.2|10877.2|4
1588908900000|2020-05-08 03:35:00|10881.7|10877.7|10884|10880|10884.2|10880.2|10879.7|10875.7|7
1588909200000|2020-05-08 03:40:00|10883.5|10879.5|10876.7|10872.7|10883.5|10879.5|10876|10872|11
1588909500000|2020-05-08 03:45:00|10876.5|10872.5|10877|10873|10877.5|10873.5|10876|10872|4
1588909800000|2020-05-08 03:50:00|10876|10872|10882.5|10878.5|10883.7|10879.7|10876|10872|10
1588910100000|2020-05-08 03:55:00|10882.2|10878.2|10878|10874|10882.5|10878.5|10875.7|10871.7|12
1588910400000|2020-05-08 04:00:00|10877.7|10873.7|10880.5|10876.5|10881.7|10877.7|10877.7|10873.7|6
1588910700000|2020-05-08 04:05:00|10880.7|10876.7|10882|10878|10885.7|10881.7|10878.7|10874.7|5
1588911000000|2020-05-08 04:10:00|10881.7|10877.7|10880.2|10876.2|10882.7|10878.7|10875.7|10871.7|18
1588911300000|2020-05-08 04:15:00|10880|10876|10882.2|10878.2|10883.5|10879.5|10876.5|10872.5|16
1588911600000|2020-05-08 04:20:00|10882|10878|10880|10876|10884.5|10880.5|10880|10876|5
1588911900000|2020-05-08 04:25:00|10880.5|10876.5|10878.2|10874.2|10882|10878|10878.2|10874.2|8
1588912200000|2020-05-08 04:30:00|10877.2|10873.2|10876|10872|10879.2|10875.2|10874.2|10870.2|11
1588912500000|2020-05-08 04:35:00|10876.7|10872.7|10881.5|10877.5|10881.5|10877.5|10876.7|10872.7|4
1588912800000|2020-05-08 04:40:00|10882.5|10878.5|10881.2|10877.2|10882.5|10878.5|10879.7|10875.7|2
1588913100000|2020-05-08 04:45:00|10881|10877|10881.7|10877.7|10881.7|10877.7|10879|10875|2
1588913400000|2020-05-08 04:50:00|10880.7|10876.7|10882.2|10878.2|10883.7|10879.7|10878.5|10874.5|22
1588913700000|2020-05-08 04:55:00|10882.5|10878.5|10880.7|10876.7|10885.2|10881.2|10879.2|10875.2|35
1588914000000|2020-05-08 05:00:00|10881|10877|10879.2|10875.2|10885.5|10881.5|10878.5|10874.5|35
1588914300000|2020-05-08 05:05:00|10879|10875|10880.7|10876.7|10883.7|10879.7|10877.7|10873.7|23
1588914600000|2020-05-08 05:10:00|10880.2|10876.2|10882.5|10878.5|10882.5|10878.5|10880.2|10876.2|2
1588914900000|2020-05-08 05:15:00|10884.2|10880.2|10888.2|10884.2|10889|10885|10882.5|10878.5|31
1588915200000|2020-05-08 05:20:00|10888.5|10884.5|10891.7|10887.7|10896|10892|10888.5|10884.5|32
1588915500000|2020-05-08 05:25:00|10891.5|10887.5|10887.2|10883.2|10893.2|10889.2|10885.2|10881.2|28
1588915800000|2020-05-08 05:30:00|10887.5|10883.5|10880.7|10876.7|10888|10884|10880.5|10876.5|50
1588916100000|2020-05-08 05:35:00|10880.5|10876.5|10880|10876|10884|10880|10879.2|10875.2|26
1588916400000|2020-05-08 05:40:00|10879|10875|10883|10879|10895.7|10891.7|10877.2|10873.2|48
1588916700000|2020-05-08 05:45:00|10882|10878|10895|10891|10898.7|10894.7|10880.7|10876.7|129
1588917000000|2020-05-08 05:50:00|10896|10892|10891|10887|10898.5|10894.5|10890.7|10886.7|50
1588917300000|2020-05-08 05:55:00|10890.7|10886.7|10892.2|10888.2|10897.7|10893.7|10888.7|10884.7|56
1588917600000|2020-05-08 06:00:00|10891.2|10889.2|10886|10884|10913|10911|10882.5|10880.5|595
1588917900000|2020-05-08 06:05:00|10885.5|10883.5|10874.2|10872.2|10892|10890|10872.2|10870.2|311
1588918200000|2020-05-08 06:10:00|10873.5|10871.5|10878.7|10876.7|10881|10879|10865.7|10863.7|244
1588918500000|2020-05-08 06:15:00|10879|10877|10888.2|10886.2|10891.5|10889.5|10876.5|10874.5|203
1588918800000|2020-05-08 06:20:00|10889|10887|10878|10876|10895.2|10893.2|10877.5|10875.5|141
1588919100000|2020-05-08 06:25:00|10878.7|10876.7|10875|10873|10880.2|10878.2|10872|10870|172
1588919400000|2020-05-08 06:30:00|10875.5|10873.5|10872.7|10870.7|10875.5|10873.5|10865.5|10863.5|215
1588919700000|2020-05-08 06:35:00|10873|10871|10874.2|10872.2|10877.5|10875.5|10872.7|10870.7|127
1588920000000|2020-05-08 06:40:00|10874.5|10872.5|10890.5|10888.5|10891|10889|10874.2|10872.2|172
1588920300000|2020-05-08 06:45:00|10890.2|10888.2|10882.2|10880.2|10890.5|10888.5|10881|10879|84
1588920600000|2020-05-08 06:50:00|10882.5|10880.5|10877|10875|10885|10883|10874.5|10872.5|194
1588920900000|2020-05-08 06:55:00|10876.5|10874.5|10879.5|10877.5|10884|10882|10872|10870|358
1588921200000|2020-05-08 07:00:00|10879.1|10877.9|10885.3|10884.1|10895.6|10894.4|10872.6|10871.4|1390
1588921500000|2020-05-08 07:05:00|10885.1|10883.9|10875.6|10874.4|10892.6|10891.4|10871.3|10870.1|645
1588921800000|2020-05-08 07:10:00|10876.1|10874.9|10894.3|10893.1|10897.3|10896.1|10876.1|10874.9|597
1588922100000|2020-05-08 07:15:00|10894.6|10893.4|10895.1|10893.9|10898.6|10897.4|10883.8|10882.6|432
1588922400000|2020-05-08 07:20:00|10894.8|10893.6|10891.1|10889.9|10896.1|10894.9|10887.6|10886.4|289
1588922700000|2020-05-08 07:25:00|10890.3|10889.1|10900.6|10899.4|10901.8|10900.6|10887.1|10885.9|481
1588923000000|2020-05-08 07:30:00|10900.1|10898.9|10871.1|10869.9|10900.8|10899.6|10867.8|10866.6|842
1588923300000|2020-05-08 07:35:00|10870.6|10869.4|10882.8|10881.6|10884.6|10883.4|10867.8|10866.6|414
1588923600000|2020-05-08 07:40:00|10883|10881.8|10874.3|10873.1|10883.5|10882.3|10870|10868.8|329
1588923900000|2020-05-08 07:45:00|10874|10872.8|10877.8|10876.6|10880.8|10879.6|10862.8|10861.6|400
1588924200000|2020-05-08 07:50:00|10877.5|10876.3|10867.5|10866.3|10877.5|10876.3|10863|10861.8|257
1588924500000|2020-05-08 07:55:00|10867|10865.8|10853.3|10852.1|10867.5|10866.3|10853.3|10852.1|529
1588924800000|2020-05-08 08:00:00|10850.8|10849.6|10855.5|10854.3|10861.3|10860.1|10844.5|10843.3|504
1588925100000|2020-05-08 08:05:00|10855.8|10854.6|10851.3|10850.1|10859|10857.8|10849.8|10848.6|283
1588925400000|2020-05-08 08:10:00|10851|10849.8|10843.8|10842.6|10851|10849.8|10842.3|10841.1|333
1588925700000|2020-05-08 08:15:00|10843.5|10842.3|10839.3|10838.1|10847.3|10846.1|10835.5|10834.3|404
1588926000000|2020-05-08 08:20:00|10839.8|10838.6|10831.8|10830.6|10839.8|10838.6|10823.3|10822.1|534
1588926300000|2020-05-08 08:25:00|10831.5|10830.3|10825.3|10824.1|10831.8|10830.6|10821.3|10820.1|340
1588926600000|2020-05-08 08:30:00|10825.5|10824.3|10833.3|10832.1|10840|10838.8|10818.3|10817.1|581
1588926900000|2020-05-08 08:35:00|10833.5|10832.3|10838.5|10837.3|10838.5|10837.3|10832|10830.8|366
1588927200000|2020-05-08 08:40:00|10838.8|10837.6|10849|10847.8|10851|10849.8|10838.5|10837.3|437
1588927500000|2020-05-08 08:45:00|10849.3|10848.1|10840|10838.8|10849.8|10848.6|10839.3|10838.1|278
1588927800000|2020-05-08 08:50:00|10840.3|10839.1|10843.3|10842.1|10844|10842.8|10838.5|10837.3|206
1588928100000|2020-05-08 08:55:00|10843|10841.8|10855|10853.8|10856.3|10855.1|10843|10841.8|408
1588928400000|2020-05-08 09:00:00|10854.5|10853.3|10849.3|10848.1|10862|10860.8|10846|10844.8|388
1588928700000|2020-05-08 09:05:00|10849|10847.8|10847.3|10846.1|10849.5|10848.3|10841|10839.8|237
1588929000000|2020-05-08 09:10:00|10847.5|10846.3|10843.3|10842.1|10856.5|10855.3|10840.5|10839.3|231
1588929300000|2020-05-08 09:15:00|10843.5|10842.3|10844.5|10843.3|10851.3|10850.1|10842.3|10841.1|220
1588929600000|2020-05-08 09:20:00|10844.3|10843.1|10832.5|10831.3|10844.3|10843.1|10829.8|10828.6|245
1588929900000|2020-05-08 09:25:00|10832|10830.8|10836|10834.8|10840.5|10839.3|10831|10829.8|186
1588930200000|2020-05-08 09:30:00|10835.8|10834.6|10829.5|10828.3|10840.3|10839.1|10828.8|10827.6|175
1588930500000|2020-05-08 09:35:00|10829.3|10828.1|10831.8|10830.6|10836.3|10835.1|10825|10823.8|314
1588930800000|2020-05-08 09:40:00|10832.3|10831.1|10844|10842.8|10849.8|10848.6|10832|10830.8|377
1588931100000|2020-05-08 09:45:00|10844.3|10843.1|10839|10837.8|10845.5|10844.3|10835.3|10834.1|258
1588931400000|2020-05-08 09:50:00|10839.3|10838.1|10842.5|10841.3|10846.8|10845.6|10834.3|10833.1|315
1588931700000|2020-05-08 09:55:00|10842.8|10841.6|10852.5|10851.3|10855|10853.8|10839.8|10838.6|334
1588932000000|2020-05-08 10:00:00|10852.8|10851.6|10855.8|10854.6|10856.3|10855.1|10845.5|10844.3|254
1588932300000|2020-05-08 10:05:00|10854.8|10853.6|10857|10855.8|10859.8|10858.6|10852.3|10851.1|246
1588932600000|2020-05-08 10:10:00|10856.8|10855.6|10857.8|10856.6|10859.3|10858.1|10852|10850.8|215
1588932900000|2020-05-08 10:15:00|10858|10856.8|10862.8|10861.6|10864.5|10863.3|10856.5|10855.3|309
1588933200000|2020-05-08 10:20:00|10863|10861.8|10866.3|10865.1|10867|10865.8|10858|10856.8|213
1588933500000|2020-05-08 10:25:00|10866.5|10865.3|10871.5|10870.3|10873.8|10872.6|10866|10864.8|228
1588933800000|2020-05-08 10:30:00|10871.3|10870.1|10880.3|10879.1|10885|10883.8|10868.5|10867.3|439
1588934100000|2020-05-08 10:35:00|10880|10878.8|10878|10876.8|10884|10882.8|10877.8|10876.6|189
1588934400000|2020-05-08 10:40:00|10877.8|10876.6|10872.3|10871.1|10879|10877.8|10866.3|10865.1|345
1588934700000|2020-05-08 10:45:00|10873.5|10872.3|10869.3|10868.1|10874.5|10873.3|10865.8|10864.6|168
1588935000000|2020-05-08 10:50:00|10869|10867.8|10869.8|10868.6|10870|10868.8|10861.3|10860.1|169
1588935300000|2020-05-08 10:55:00|10870|10868.8|10872.3|10871.1|10879.8|10878.6|10868.5|10867.3|361
1588935600000|2020-05-08 11:00:00|10871.3|10870.1|10867.5|10866.3|10872.3|10871.1|10860.3|10859.1|446
1588935900000|2020-05-08 11:05:00|10867.3|10866.1|10879|10877.8|10881|10879.8|10864.8|10863.6|230
1588936200000|2020-05-08 11:10:00|10879.3|10878.1|10876.8|10875.6|10881.8|10880.6|10876.8|10875.6|128
1588936500000|2020-05-08 11:15:00|10877|10875.8|10889.3|10888.1|10892.3|10891.1|10873.3|10872.1|444
1588936800000|2020-05-08 11:20:00|10889.5|10888.3|10887.3|10886.1|10892.8|10891.6|10886|10884.8|239
1588937100000|2020-05-08 11:25:00|10887.5|10886.3|10887.8|10886.6|10892.5|10891.3|10882.8|10881.6|168
1588937400000|2020-05-08 11:30:00|10887.5|10886.3|10882.3|10881.1|10891|10889.8|10880.3|10879.1|185
1588937700000|2020-05-08 11:35:00|10882.5|10881.3|10881.8|10880.6|10885.3|10884.1|10878.3|10877.1|134
1588938000000|2020-05-08 11:40:00|10881.5|10880.3|10884|10882.8|10886|10884.8|10881.2|10880|143
1588938300000|2020-05-08 11:45:00|10883.7|10882.5|10876.7|10875.5|10884.7|10883.5|10873.7|10872.5|158
1588938600000|2020-05-08 11:50:00|10877.5|10876.3|10875.5|10874.3|10878.7|10877.5|10869.2|10868|225
1588938900000|2020-05-08 11:55:00|10875.7|10874.5|10877.5|10876.3|10882.7|10881.5|10874.5|10873.3|213
1588939200000|2020-05-08 12:00:00|10877.7|10876.5|10870.2|10869|10879.7|10878.5|10860.7|10859.5|362
1588939500000|2020-05-08 12:05:00|10869|10867.8|10877|10875.8|10880.2|10879|10867|10865.8|319
1588939800000|2020-05-08 12:10:00|10876.7|10875.5|10866|10864.8|10878.7|10877.5|10865.5|10864.3|163
1588940100000|2020-05-08 12:15:00|10865.7|10864.5|10866.5|10865.3|10870.7|10869.5|10860.2|10859|230
1588940400000|2020-05-08 12:20:00|10866.7|10865.5|10869.7|10868.5|10890.5|10889.3|10862.2|10861|647
1588940700000|2020-05-08 12:25:00|10870|10868.8|10880.5|10879.3|10880.5|10879.3|10856.5|10855.3|544
1588941000000|2020-05-08 12:30:00|10879.5|10878.3|10884.5|10883.3|10921.5|10920.3|10873.5|10872.3|1268
1588941300000|2020-05-08 12:35:00|10884.2|10883|10909.2|10908|10909.2|10908|10883.7|10882.5|472
1588941600000|2020-05-08 12:40:00|10909|10907.8|10902.5|10901.3|10918|10916.8|10897.5|10896.3|541
1588941900000|2020-05-08 12:45:00|10902.7|10901.5|10887.5|10886.3|10914.5|10913.3|10887|10885.8|465
1588942200000|2020-05-08 12:50:00|10887.7|10886.5|10895|10893.8|10902.2|10901|10887.7|10886.5|238
1588942500000|2020-05-08 12:55:00|10896|10894.8|10889.7|10888.5|10900|10898.8|10889|10887.8|172
1588942800000|2020-05-08 13:00:00|10890|10888.8|10900|10898.8|10906.5|10905.3|10888.5|10887.3|297
1588943100000|2020-05-08 13:05:00|10900.2|10899|10897.5|10896.3|10906.5|10905.3|10890|10888.8|202
1588943400000|2020-05-08 13:10:00|10896.2|10895|10888|10886.8|10896.2|10895|10880|10878.8|511
1588943700000|2020-05-08 13:15:00|10888.2|10887|10892|10890.8|10896.7|10895.5|10885.5|10884.3|289
1588944000000|2020-05-08 13:20:00|10891.5|10890.3|10886.5|10885.3|10891.7|10890.5|10878|10876.8|243
1588944300000|2020-05-08 13:25:00|10886.7|10885.5|10880|10878.8|10895.5|10894.3|10880|10878.8|353
1588944600000|2020-05-08 13:30:00|10880.2|10879|10883.5|10882.3|10889.7|10888.5|10872|10870.8|766
1588944900000|2020-05-08 13:35:00|10883.2|10882|10863.2|10862|10883.2|10882|10861|10859.8|893
1588945200000|2020-05-08 13:40:00|10863.7|10862.5|10867|10865.8|10874.5|10873.3|10861.5|10860.3|472
1588945500000|2020-05-08 13:45:00|10867.2|10866|10881.2|10880|10889.2|10888|10867|10865.8|453
1588945800000|2020-05-08 13:50:00|10881|10879.8|10882.7|10881.5|10893|10891.8|10879.5|10878.3|316
1588946100000|2020-05-08 13:55:00|10884.5|10883.3|10893.2|10892|10897|10895.8|10881.5|10880.3|361
1588946400000|2020-05-08 14:00:00|10893.5|10892.3|10910|10908.8|10914.2|10913|10893.5|10892.3|794
1588946700000|2020-05-08 14:05:00|10909.7|10908.5|10897.2|10896|10917.2|10916|10895.7|10894.5|553
1588947000000|2020-05-08 14:10:00|10897.9|10896.7|10911.9|10910.7|10913.4|10912.2|10896.4|10895.2|352
1588947300000|2020-05-08 14:15:00|10912.2|10911|10913.7|10912.5|10918.9|10917.7|10903.4|10902.2|416
1588947600000|2020-05-08 14:20:00|10913.9|10912.7|10896.2|10895|10914.7|10913.5|10892.7|10891.5|503
1588947900000|2020-05-08 14:25:00|10896.4|10895.2|10887.7|10886.5|10898.9|10897.7|10885.7|10884.5|411
1588948200000|2020-05-08 14:30:00|10887.4|10886.2|10898.7|10897.5|10899.9|10898.7|10885.2|10884|321
1588948500000|2020-05-08 14:35:00|10898.4|10897.2|10905.9|10904.7|10912.2|10911|10898.4|10897.2|277
1588948800000|2020-05-08 14:40:00|10906.2|10905|10875.4|10874.2|10907.2|10906|10872.2|10871|469
1588949100000|2020-05-08 14:45:00|10876.4|10875.2|10876.7|10875.5|10880.9|10879.7|10872.4|10871.2|454
1588949400000|2020-05-08 14:50:00|10876.9|10875.7|10879.4|10878.2|10887.7|10886.5|10874.7|10873.5|288
1588949700000|2020-05-08 14:55:00|10879.2|10878|10881.4|10880.2|10887.7|10886.5|10872.7|10871.5|428
1588950000000|2020-05-08 15:00:00|10881.7|10880.5|10879.9|10878.7|10887.9|10886.7|10872.9|10871.7|408
1588950300000|2020-05-08 15:05:00|10879.7|10878.5|10891.4|10890.2|10893.4|10892.2|10879.7|10878.5|329
1588950600000|2020-05-08 15:10:00|10891.2|10890|10895.2|10894|10899.7|10898.5|10890.4|10889.2|313
1588950900000|2020-05-08 15:15:00|10894.9|10893.7|10896.4|10895.2|10902.2|10901|10891.2|10890|311
1588951200000|2020-05-08 15:20:00|10894.9|10893.7|10906.7|10905.5|10906.9|10905.7|10894.9|10893.7|520
1588951500000|2020-05-08 15:25:00|10906.9|10905.7|10912.4|10911.2|10916.4|10915.2|10905.2|10904|1006
1588951800000|2020-05-08 15:30:00|10912.8|10910.8|10906.8|10904.8|10923.6|10921.6|10905.8|10903.8|1617
1588952100000|2020-05-08 15:35:00|10908.3|10906.3|10903.3|10901.3|10913.8|10911.8|10899.3|10897.3|887
1588952400000|2020-05-08 15:40:00|10903.1|10901.1|10907.8|10905.8|10910.3|10908.3|10897.6|10895.6|435
1588952700000|2020-05-08 15:45:00|10907.6|10905.6|10903.3|10901.3|10909.6|10907.6|10901.8|10899.8|227
1588953000000|2020-05-08 15:50:00|10903.1|10901.1|10903.3|10901.3|10904.8|10902.8|10894.8|10892.8|176
1588953300000|2020-05-08 15:55:00|10903.1|10901.1|10905.6|10903.6|10909.3|10907.3|10898.6|10896.6|156
1588953600000|2020-05-08 16:00:00|10905.8|10903.8|10906.1|10904.1|10909.3|10907.3|10902.1|10900.1|154
1588953900000|2020-05-08 16:05:00|10906.3|10904.3|10903.3|10901.3|10910.1|10908.1|10902.8|10900.8|144
1588954200000|2020-05-08 16:10:00|10903.1|10901.1|10902.3|10900.3|10905.3|10903.3|10900.1|10898.1|145
1588954500000|2020-05-08 16:15:00|10901.6|10899.6|10896.8|10894.8|10902.8|10900.8|10895.3|10893.3|199
1588954800000|2020-05-08 16:20:00|10896.6|10894.6|10899.6|10897.6|10900.1|10898.1|10895.8|10893.8|74
1588955100000|2020-05-08 16:25:00|10899.3|10897.3|10899.8|10897.8|10900.8|10898.8|10895.1|10893.1|60
1588955400000|2020-05-08 16:30:00|10900.1|10898.1|10902.6|10900.6|10905.6|10903.6|10900.1|10898.1|77
1588955700000|2020-05-08 16:35:00|10902.8|10900.8|10908.6|10906.6|10908.8|10906.8|10900.6|10898.6|119
1588956000000|2020-05-08 16:40:00|10908.8|10906.8|10908.8|10906.8|10911.8|10909.8|10907.1|10905.1|116
1588956300000|2020-05-08 16:45:00|10909.1|10907.1|10905.6|10903.6|10912.1|10910.1|10905.3|10903.3|88
1588956600000|2020-05-08 16:50:00|10905.8|10903.8|10908.6|10906.6|10908.8|10906.8|10904.8|10902.8|75
1588956900000|2020-05-08 16:55:00|10908.3|10906.3|10907.8|10905.8|10909.1|10907.1|10906.8|10904.8|36
1588957200000|2020-05-08 17:00:00|10908.1|10906.1|10909.6|10907.6|10909.6|10907.6|10906.8|10904.8|15
1588957500000|2020-05-08 17:05:00|10909.3|10907.3|10899.1|10897.1|10909.3|10907.3|10896.8|10894.8|130
1588957800000|2020-05-08 17:10:00|10899.3|10897.3|10901.1|10899.1|10901.8|10899.8|10896.8|10894.8|124
1588958100000|2020-05-08 17:15:00|10901.3|10899.3|10895.6|10893.6|10901.6|10899.6|10892.8|10890.8|104
1588958400000|2020-05-08 17:20:00|10895.8|10893.8|10894.3|10892.3|10899.8|10897.8|10893.1|10891.1|67
1588958700000|2020-05-08 17:25:00|10894.6|10892.6|10890.6|10888.6|10896.6|10894.6|10887.8|10885.8|107
1588959000000|2020-05-08 17:30:00|10890.1|10888.1|10893.6|10891.6|10893.6|10891.6|10889.1|10887.1|57
1588959300000|2020-05-08 17:35:00|10893.8|10891.8|10891.3|10889.3|10895.8|10893.8|10889.6|10887.6|57
1588959600000|2020-05-08 17:40:00|10891.1|10889.1|10886.6|10884.6|10891.6|10889.6|10883.8|10881.8|159
1588959900000|2020-05-08 17:45:00|10886.3|10884.3|10879.8|10877.8|10888.3|10886.3|10874.6|10872.6|139
1588960200000|2020-05-08 17:50:00|10880.1|10878.1|10881.1|10879.1|10887.6|10885.6|10879.6|10877.6|63
1588960500000|2020-05-08 17:55:00|10881.3|10879.3|10884.1|10882.1|10886.6|10884.6|10879.1|10877.1|95
1588960800000|2020-05-08 18:00:00|10883.8|10881.8|10881.1|10879.1|10886.3|10884.3|10878.8|10876.8|61
1588961100000|2020-05-08 18:05:00|10881.3|10879.3|10883.1|10881.1|10886.3|10884.3|10877.6|10875.6|69
1588961400000|2020-05-08 18:10:00|10882.1|10880.1|10894.8|10892.8|10895.6|10893.6|10881.6|10879.6|117
1588961700000|2020-05-08 18:15:00|10894.3|10892.3|10895.6|10893.6|10899.1|10897.1|10894.3|10892.3|76
1588962000000|2020-05-08 18:20:00|10895.8|10893.8|10899.1|10897.1|10899.3|10897.3|10895.6|10893.6|19
1588962300000|2020-05-08 18:25:00|10898.6|10896.6|10899.1|10897.1|10900.1|10898.1|10895.6|10893.6|42
1588962600000|2020-05-08 18:30:00|10899.3|10897.3|10898.8|10896.8|10902.1|10900.1|10896.3|10894.3|85
1588962900000|2020-05-08 18:35:00|10899.1|10897.1|10891.8|10889.8|10900.6|10898.6|10888.8|10886.8|86
1588963200000|2020-05-08 18:40:00|10892.1|10890.1|10897.6|10895.6|10897.8|10895.8|10890.8|10888.8|56
1588963500000|2020-05-08 18:45:00|10897.3|10895.3|10902.6|10900.6|10904.6|10902.6|10895.6|10893.6|104
1588963800000|2020-05-08 18:50:00|10902.3|10900.3|10902.1|10900.1|10905.3|10903.3|10900.6|10898.6|51
1588964100000|2020-05-08 18:55:00|10902.6|10900.6|10903.8|10901.8|10905.3|10903.3|10899.8|10897.8|155
1588964400000|2020-05-08 19:00:00|10903.1|10901.1|10906.6|10904.6|10907.8|10905.8|10901.1|10899.1|355
1588964700000|2020-05-08 19:05:00|10906.3|10904.3|10906.8|10904.8|10907.8|10905.8|10903.6|10901.6|214
1588965000000|2020-05-08 19:10:00|10906.1|10904.1|10893.8|10891.8|10906.8|10904.8|10892.6|10890.6|160
1588965300000|2020-05-08 19:15:00|10894.1|10892.1|10891.6|10889.6|10895.1|10893.1|10887.3|10885.3|209
1588965600000|2020-05-08 19:20:00|10891.3|10889.3|10900.6|10898.6|10901.6|10899.6|10890.3|10888.3|89
1588965900000|2020-05-08 19:25:00|10900.1|10898.1|10901.1|10899.1|10902.1|10900.1|10898.1|10896.1|113
1588966200000|2020-05-08 19:30:00|10901.6|10899.6|10906.8|10904.8|10910.1|10908.1|10900.6|10898.6|238
1588966500000|2020-05-08 19:35:00|10906.6|10904.6|10906.8|10904.8|10908.1|10906.1|10903.1|10901.1|81
1588966800000|2020-05-08 19:40:00|10907.1|10905.1|10913.6|10911.6|10914.6|10912.6|10906.8|10904.8|343
1588967100000|2020-05-08 19:45:00|10913.1|10911.1|10915.8|10913.8|10917.6|10915.6|10909.1|10907.1|181
1588967400000|2020-05-08 19:50:00|10917.6|10915.6|10921.8|10919.8|10923.8|10921.8|10912.6|10910.6|396
1588967700000|2020-05-08 19:55:00|10921.3|10919.3|10925.8|10923.8|10930.1|10928.1|10915.3|10913.3|352
1588968000000|2020-05-08 20:00:00|10925.6|10920.6|10944.5|10939.5|10947.1|10942.1|10924.8|10919.8|27
1588968300000|2020-05-08 20:05:00|10943.7|10938.7|10950.3|10945.3|10951.1|10946.1|10943.5|10938.5|0
1588968600000|2020-05-08 20:10:00|10950.8|10945.8|10960|10955|10964.1|10959.1|10949.2|10944.2|0
1588968900000|2020-05-08 20:15:00|10960.1|10955.1|10970.6|10965.6|10971.3|10966.3|10959.6|10954.6|0
1588969200000|2020-05-08 20:20:00|10970.5|10965.5|10974.1|10969.1|10975.4|10970.4|10969.7|10964.7|0
1588969500000|2020-05-08 20:25:00|10974.3|10969.3|10972.5|10967.5|10975.2|10970.2|10972.5|10967.5|0
1588969800000|2020-05-08 20:30:00|10974.1|10969.1|10971.8|10966.8|10976.9|10971.9|10968.7|10963.7|0
1588970100000|2020-05-08 20:35:00|10970.9|10965.9|10975.1|10970.1|10975.1|10970.1|10970.8|10965.8|0
1588970400000|2020-05-08 20:40:00|10974.9|10969.9|10985.4|10980.4|10986.1|10981.1|10974.9|10969.9|0
1588970700000|2020-05-08 20:45:00|10986.2|10981.2|10990.2|10985.2|10991.7|10986.7|10984.3|10979.3|0
1588971000000|2020-05-08 20:50:00|10989.4|10984.4|10997.1|10992.1|10999.3|10994.3|10989.4|10984.4|0
1588971300000|2020-05-08 20:55:00|10998|10993|10998.9|10993.9|11000.2|10995.2|10993.5|10988.5|0
1589148000000|2020-05-10 22:00:00|10944|10939|10942.8|10937.8|10947.5|10942.5|10940|10935|0
1589148300000|2020-05-10 22:05:00|10942.9|10937.9|10935.4|10930.4|10942.9|10937.9|10935.3|10930.3|0
1589148600000|2020-05-10 22:10:00|10936.2|10931.2|10958.9|10953.9|10963.7|10958.7|10935.5|10930.5|0
1589148900000|2020-05-10 22:15:00|10958.1|10953.1|10952.6|10947.6|10960.8|10955.8|10949.6|10944.6|0
1589149200000|2020-05-10 22:20:00|10951|10946|10964.1|10959.1|10966.9|10961.9|10950.3|10945.3|0
1589149500000|2020-05-10 22:25:00|10964.9|10959.9|10962.2|10957.2|10972.2|10967.2|10959.7|10954.7|0
1589149800000|2020-05-10 22:30:00|10962.3|10957.3|10950.4|10945.4|10965.9|10960.9|10949.6|10944.6|0
1589150100000|2020-05-10 22:35:00|10949.9|10944.9|10952.7|10947.7|10957.5|10952.5|10946.2|10941.2|0
1589150400000|2020-05-10 22:40:00|10953.1|10948.1|10954.5|10949.5|10957.8|10952.8|10952.7|10947.7|0
1589150700000|2020-05-10 22:45:00|10954.9|10949.9|10960.4|10955.4|10960.5|10955.5|10953.8|10948.8|0
1589151000000|2020-05-10 22:50:00|10960.6|10955.6|10961.2|10956.2|10965.6|10960.6|10956|10951|0
1589151300000|2020-05-10 22:55:00|10959.6|10954.6|10964.6|10959.6|10967.3|10962.3|10959.5|10954.5|0
1589151600000|2020-05-10 23:00:00|10965.4|10960.4|10968.9|10963.9|10975.3|10970.3|10965.4|10960.4|0
1589151900000|2020-05-10 23:05:00|10969.3|10964.3|10964.4|10959.4|10970.6|10965.6|10964|10959|0
1589152200000|2020-05-10 23:10:00|10964|10959|10955.7|10950.7|10966.1|10961.1|10954.8|10949.8|0
1589152500000|2020-05-10 23:15:00|10954.9|10949.9|10963.9|10958.9|10968.1|10963.1|10954|10949|0
1589152800000|2020-05-10 23:20:00|10964.3|10959.3|10966.5|10961.5|10969.1|10964.1|10961.4|10956.4|0
1589153100000|2020-05-10 23:25:00|10966.1|10961.1|10975.6|10970.6|10977.3|10972.3|10965.7|10960.7|0
1589153400000|2020-05-10 23:30:00|10978.2|10973.2|10990.7|10985.7|10991.3|10986.3|10977.1|10972.1|0
1589153700000|2020-05-10 23:35:00|10991.1|10986.1|10997.5|10992.5|10999.2|10994.2|10987.9|10982.9|0
1589154000000|2020-05-10 23:40:00|10996.6|10991.6|10999|10994|11004.2|10999.2|10993|10988|0
1589154300000|2020-05-10 23:45:00|10999.5|10994.5|10993.3|10988.3|11001.7|10996.7|10988.7|10983.7|0
1589154600000|2020-05-10 23:50:00|10993.7|10988.7|10993.8|10988.8|10995.8|10990.8|10991.3|10986.3|0
1589154900000|2020-05-10 23:55:00|10994.6|10989.6|11000.5|10995.5|11001.4|10996.4|10993.6|10988.6|0
1589155200000|2020-05-11 00:00:00|10999.7|10994.7|10997.1|10992.1|11003.1|10998.1|10992.4|10987.4|0
1589155500000|2020-05-11 00:05:00|10997.2|10992.2|11001.4|10996.4|11004.8|10999.8|10996.3|10991.3|0
1589155800000|2020-05-11 00:10:00|11002.3|10997.3|10984.9|10979.9|11003.9|10998.9|10984.9|10979.9|0
1589156100000|2020-05-11 00:15:00|10985.3|10980.3|10994.6|10990.6|10995.6|10991.6|10967.1|10963.1|185
1589156400000|2020-05-11 00:20:00|10995.8|10991.8|10989.6|10985.6|10998.8|10994.8|10986.1|10982.1|63
1589156700000|2020-05-11 00:25:00|10989.8|10985.8|10994.3|10990.3|10996.3|10992.3|10989.1|10985.1|34
1589157000000|2020-05-11 00:30:00|10993.6|10989.6|10991.1|10987.1|10994.1|10990.1|10988.6|10984.6|21
1589157300000|2020-05-11 00:35:00|10991.3|10987.3|10982.8|10978.8|10991.3|10987.3|10980.8|10976.8|38
1589157600000|2020-05-11 00:40:00|10983.8|10979.8|10985.3|10981.3|10985.3|10981.3|10981.3|10977.3|14
1589157900000|2020-05-11 00:45:00|10985.8|10981.8|10983.1|10979.1|10985.8|10981.8|10976.3|10972.3|40
1589158200000|2020-05-11 00:50:00|10982.6|10978.6|10992.8|10988.8|10994.3|10990.3|10982.6|10978.6|13
1589158500000|2020-05-11 00:55:00|10993.1|10989.1|11000.8|10996.8|11000.8|10996.8|10993.1|10989.1|16
1589158800000|2020-05-11 01:00:00|11001.1|10997.1|10993.1|10989.1|11003.6|10999.6|10984.6|10980.6|34
1589159100000|2020-05-11 01:05:00|10994.3|10990.3|10989.3|10985.3|10994.3|10990.3|10983.8|10979.8|13
1589159400000|2020-05-11 01:10:00|10989.6|10985.6|10994.3|10990.3|10994.3|10990.3|10989.3|10985.3|3
1589159700000|2020-05-11 01:15:00|10994.6|10990.6|10994.3|10990.3|10994.8|10990.8|10990.1|10986.1|10
1589160000000|2020-05-11 01:20:00|10994.1|10990.1|11002.6|10998.6|11004.6|11000.6|10993.3|10989.3|9
1589160300000|2020-05-11 01:25:00|11002.3|10998.3|11001.3|10997.3|11006.3|11002.3|10996.6|10992.6|36
1589160600000|2020-05-11 01:30:00|11001.1|10997.1|11016.1|11012.1|11018.3|11014.3|10999.3|10995.3|32
1589160900000|2020-05-11 01:35:00|11017.1|11013.1|11021.8|11017.8|11023.8|11019.8|11017.1|11013.1|24
1589161200000|2020-05-11 01:40:00|11022.1|11018.1|11018.3|11014.3|11025.6|11021.6|11015.3|11011.3|26
1589161500000|2020-05-11 01:45:00|11018.6|11014.6|11025.8|11021.8|11027.6|11023.6|11018.6|11014.6|17
1589161800000|2020-05-11 01:50:00|11026.3|11022.3|11022.3|11018.3|11027.6|11023.6|11020.3|11016.3|7
1589162100000|2020-05-11 01:55:00|11022.6|11018.6|11021.1|11017.1|11025.3|11021.3|11019.1|11015.1|4
1589162400000|2020-05-11 02:00:00|11023.1|11019.1|11018.3|11014.3|11024.6|11020.6|11016.8|11012.8|7
1589162700000|2020-05-11 02:05:00|11018.8|11014.8|11023.6|11019.6|11024.3|11020.3|11018.8|11014.8|5
1589163000000|2020-05-11 02:10:00|11023.3|11019.3|11019.6|11015.6|11023.6|11019.6|11019.1|11015.1|5
1589163300000|2020-05-11 02:15:00|11019.8|11015.8|11021.1|11017.1|11021.6|11017.6|11019.8|11015.8|1
1589163600000|2020-05-11 02:20:00|11019.1|11015.1|11017.8|11013.8|11019.1|11015.1|11014.1|11010.1|8
1589163900000|2020-05-11 02:25:00|11017.6|11013.6|11013.8|11009.8|11017.6|11013.6|11013.8|11009.8|4
1589164200000|2020-05-11 02:30:00|11012.1|11008.1|11010.3|11006.3|11012.6|11008.6|11009.3|11005.3|10
1589164500000|2020-05-11 02:35:00|11010.6|11006.6|11011.8|11007.8|11012.6|11008.6|11010.3|11006.3|3
1589164800000|2020-05-11 02:40:00|11012.6|11008.6|11013.3|11009.3|11018.6|11014.6|11012.6|11008.6|4
1589165100000|2020-05-11 02:45:00|11013.6|11009.6|11014.3|11010.3|11016.6|11012.6|11013.6|11009.6|1
1589165400000|2020-05-11 02:50:00|11013.6|11009.6|11012.3|11008.3|11014.6|11010.6|11010.1|11006.1|2
1589165700000|2020-05-11 02:55:00|11012.1|11008.1|11007.8|11003.8|11012.1|11008.1|11002.6|10998.6|11
1589166000000|2020-05-11 03:00:00|11008.1|11004.1|11009.3|11005.3|11010.8|11006.8|11006.8|11002.8|2
1589166300000|2020-05-11 03:05:00|11008.8|11004.8|11009.1|11005.1|11011.1|11007.1|11006.3|11002.3|3
1589166600000|2020-05-11 03:10:00|11009.3|11005.3|11005.6|11001.6|11010.6|11006.6|11001.8|10997.8|10
1589166900000|2020-05-11 03:15:00|11005.8|11001.8|11009.8|11005.8|11009.8|11005.8|11005.1|11001.1|0
1589167200000|2020-05-11 03:20:00|11009.3|11005.3|11011.6|11007.6|11011.6|11007.6|11008.6|11004.6|1
1589167500000|2020-05-11 03:25:00|11011.3|11007.3|11013.3|11009.3|11014.8|11010.8|11008.8|11004.8|3
1589167800000|2020-05-11 03:30:00|11013.1|11009.1|11016.8|11012.8|11017.3|11013.3|11013.1|11009.1|2
1589168100000|2020-05-11 03:35:00|11016.6|11012.6|11014.1|11010.1|11018.8|11014.8|11014.1|11010.1|4
1589168400000|2020-05-11 03:40:00|11013.6|11009.6|11019.8|11015.8|11019.8|11015.8|11013.6|11009.6|6
1589168700000|2020-05-11 03:45:00|11019.6|11015.6|11017.8|11013.8|11019.8|11015.8|11016.6|11012.6|2
1589169000000|2020-05-11 03:50:00|11020.1|11016.1|11018.3|11014.3|11021.1|11017.1|11016.8|11012.8|10
1589169300000|2020-05-11 03:55:00|11018.1|11014.1|11020.3|11016.3|11020.3|11016.3|11017.6|11013.6|8
1589169600000|2020-05-11 04:00:00|11020.8|11016.8|11026.3|11022.3|11028.1|11024.1|11020.8|11016.8|31
1589169900000|2020-05-11 04:05:00|11026.6|11022.6|11035.1|11031.1|11035.1|11031.1|11026.3|11022.3|33
1589170200000|2020-05-11 04:10:00|11035.3|11031.3|11032.3|11028.3|11037.1|11033.1|11032.1|11028.1|10
1589170500000|2020-05-11 04:15:00|11032.6|11028.6|11027.8|11023.8|11032.6|11028.6|11027.8|11023.8|8
1589170800000|2020-05-11 04:20:00|11027.6|11023.6|11012.1|11008.1|11027.6|11023.6|11011.1|11007.1|20
1589171100000|2020-05-11 04:25:00|11012.6|11008.6|11013.1|11009.1|11015.1|11011.1|11010.8|11006.8|2
1589171400000|2020-05-11 04:30:00|11012.6|11008.6|11012.3|11008.3|11015.6|11011.6|11010.6|11006.6|7
1589171700000|2020-05-11 04:35:00|11012.6|11008.6|11014.8|11010.8|11015.6|11011.6|11012.6|11008.6|8
1589172000000|2020-05-11 04:40:00|11015.1|11011.1|11015.1|11011.1|11015.6|11011.6|11013.8|11009.8|1
1589172300000|2020-05-11 04:45:00|11014.8|11010.8|11010.1|11006.1|11015.3|11011.3|11009.1|11005.1|19
1589172600000|2020-05-11 04:50:00|11010.3|11006.3|11015.1|11011.1|11015.1|11011.1|11010.3|11006.3|10
1589172900000|2020-05-11 04:55:00|11015.3|11011.3|11018.1|11014.1|11019.1|11015.1|11015.3|11011.3|5
1589173200000|2020-05-11 05:00:00|11017.3|11013.3|11007.3|11003.3|11017.3|11013.3|11006.3|11002.3|26
1589173500000|2020-05-11 05:05:00|11007.1|11003.1|11009.3|11005.3|11013.6|11009.6|11002.6|10998.6|22
1589173800000|2020-05-11 05:10:00|11009.6|11005.6|11001.6|10997.6|11009.6|11005.6|10999.3|10995.3|27
1589174100000|2020-05-11 05:15:00|11001.1|10997.1|10997.3|10993.3|11002.1|10998.1|10993.1|10989.1|24
1589174400000|2020-05-11 05:20:00|10995.6|10991.6|10995.6|10991.6|10995.8|10991.8|10990.3|10986.3|25
1589174700000|2020-05-11 05:25:00|10995.3|10991.3|10990.6|10986.6|10998.6|10994.6|10990.6|10986.6|25
1589175000000|2020-05-11 05:30:00|10989.6|10985.6|10985.8|10981.8|10989.6|10985.6|10983.6|10979.6|49
1589175300000|2020-05-11 05:35:00|10985.3|10981.3|10994.8|10990.8|10995.8|10991.8|10982.1|10978.1|73
1589175600000|2020-05-11 05:40:00|10994.6|10990.6|10990.6|10986.6|10994.8|10990.8|10985.1|10981.1|19
1589175900000|2020-05-11 05:45:00|10990.3|10986.3|10989.8|10985.8|10997.3|10993.3|10985.8|10981.8|93
1589176200000|2020-05-11 05:50:00|10989.6|10985.6|10992.6|10988.6|10996.3|10992.3|10987.1|10983.1|31
1589176500000|2020-05-11 05:55:00|10991.6|10987.6|10980.6|10976.6|10991.6|10987.6|10977.3|10973.3|75
1589176800000|2020-05-11 06:00:00|10979.6|10977.6|10955.6|10953.6|10981.3|10979.3|10944.3|10942.3|410
1589177100000|2020-05-11 06:05:00|10952.8|10950.8|10959.8|10957.8|10960.1|10958.1|10946.3|10944.3|248
1589177400000|2020-05-11 06:10:00|10957.1|10955.1|10969.1|10967.1|10972.8|10970.8|10956.3|10954.3|274
1589177700000|2020-05-11 06:15:00|10968.8|10966.8|10967.1|10965.1|10978.1|10976.1|10966.6|10964.6|179
1589178000000|2020-05-11 06:20:00|10966.8|10964.8|10959.1|10957.1|10967.6|10965.6|10956.1|10954.1|245
1589178300000|2020-05-11 06:25:00|10958.8|10956.8|10967.3|10965.3|10976.1|10974.1|10954.6|10952.6|220
1589178600000|2020-05-11 06:30:00|10967.1|10965.1|10971.8|10969.8|10979.1|10977.1|10966.6|10964.6|160
1589178900000|2020-05-11 06:35:00|10971.1|10969.1|10967.8|10965.8|10976.8|10974.8|10964.8|10962.8|181
1589179200000|2020-05-11 06:40:00|10968.1|10966.1|10970.6|10968.6|10971.1|10969.1|10967.6|10965.6|77
1589179500000|2020-05-11 06:45:00|10973.3|10971.3|10967.3|10965.3|10973.3|10971.3|10966.1|10964.1|137
1589179800000|2020-05-11 06:50:00|10967.6|10965.6|10972.3|10970.3|10973.1|10971.1|10961.1|10959.1|130
1589180100000|2020-05-11 06:55:00|10972.1|10970.1|10974.1|10972.1|10979.3|10977.3|10968.1|10966.1|212
1589180400000|2020-05-11 07:00:00|10973.7|10972.5|10954.7|10953.5|10978.9|10977.7|10940.7|10939.5|1595
1589180700000|2020-05-11 07:05:00|10954.9|10953.7|10943.4|10942.2|10954.9|10953.7|10927.4|10926.2|862
1589181000000|2020-05-11 07:10:00|10943.9|10942.7|10965.4|10964.2|10970.4|10969.2|10938.2|10937|1024
1589181300000|2020-05-11 07:15:00|10965.7|10964.5|10976.9|10975.7|10980.2|10979|10951.2|10950|684
1589181600000|2020-05-11 07:20:00|10977.2|10976|10977.2|10976|10984.2|10983|10964.7|10963.5|649
1589181900000|2020-05-11 07:25:00|10978.2|10977|10983.4|10982.2|10986.7|10985.5|10972.9|10971.7|514
1589182200000|2020-05-11 07:30:00|10983.2|10982|10953.9|10952.7|10984.7|10983.5|10953.4|10952.2|730
1589182500000|2020-05-11 07:35:00|10953.7|10952.5|10976.2|10975|10982.7|10981.5|10949.7|10948.5|697
1589182800000|2020-05-11 07:40:00|10975.2|10974|10962.9|10961.7|10981.2|10980|10957.4|10956.2|398
1589183100000|2020-05-11 07:45:00|10963.2|10962|10957.4|10956.2|10963.7|10962.5|10953.2|10952|404
1589183400000|2020-05-11 07:50:00|10957.2|10956|10953.9|10952.7|10966.4|10965.2|10951.7|10950.5|296
1589183700000|2020-05-11 07:55:00|10954.2|10953|10943.9|10942.7|10962.9|10961.7|10943.4|10942.2|492
1589184000000|2020-05-11 08:00:00|10944.2|10943|10944.4|10943.2|10945.9|10944.7|10939.2|10938|381
1589184300000|2020-05-11 08:05:00|10943.7|10942.5|10940.2|10939|10949.2|10948|10937.7|10936.5|368
1589184600000|2020-05-11 08:10:00|10939.9|10938.7|10930.9|10929.7|10947.2|10946|10930.7|10929.5|419
1589184900000|2020-05-11 08:15:00|10931.4|10930.2|10929.2|10928|10932.7|10931.5|10922.4|10921.2|732
1589185200000|2020-05-11 08:20:00|10929.7|10928.5|10918.7|10917.5|10935.9|10934.7|10917.7|10916.5|433
1589185500000|2020-05-11 08:25:00|10918.9|10917.7|10918.9|10917.7|10925.2|10924|10916.2|10915|501
1589185800000|2020-05-11 08:30:00|10918.7|10917.5|10912.2|10911|10923.2|10922|10911.9|10910.7|494
1589186100000|2020-05-11 08:35:00|10912.4|10911.2|10904.7|10903.5|10913.2|10912|10895.2|10894|540
1589186400000|2020-05-11 08:40:00|10904.9|10903.7|10882.4|10881.2|10905.7|10904.5|10880.7|10879.5|699
1589186700000|2020-05-11 08:45:00|10882.2|10881|10867.9|10866.7|10886.4|10885.2|10857.9|10856.7|1108
1589187000000|2020-05-11 08:50:00|10868.2|10867|10881.7|10880.5|10883.2|10882|10863.9|10862.7|658
1589187300000|2020-05-11 08:55:00|10882.2|10881|10881.4|10880.2|10885.9|10884.7|10873.7|10872.5|450
1589187600000|2020-05-11 09:00:00|10881.7|10880.5|10852.2|10851|10882.2|10881|10851.2|10850|832
1589187900000|2020-05-11 09:05:00|10851.9|10850.7|10862.7|10861.5|10870.4|10869.2|10849.9|10848.7|393
1589188200000|2020-05-11 09:10:00|10862.9|10861.7|10861.2|10860|10866.7|10865.5|10854.2|10853|347
1589188500000|2020-05-11 09:15:00|10861.4|10860.2|10880.9|10879.7|10884.2|10883|10856.9|10855.7|578
1589188800000|2020-05-11 09:20:00|10881.2|10880|10875.7|10874.5|10882.9|10881.7|10875.7|10874.5|207
1589189100000|2020-05-11 09:25:00|10875.4|10874.2|10850.2|10849|10876.7|10875.5|10850.2|10849|502
1589189400000|2020-05-11 09:30:00|10850.4|10849.2|10854.7|10853.5|10861.2|10860|10846.4|10845.2|586
1589189700000|2020-05-11 09:35:00|10854.2|10853|10850.2|10849|10858.9|10857.7|10850.2|10849|312
1589190000000|2020-05-11 09:40:00|10849.9|10848.7|10857.7|10856.5|10861.9|10860.7|10847.2|10846|504
1589190300000|2020-05-11 09:45:00|10857.4|10856.2|10870.9|10869.7|10871.4|10870.2|10854.9|10853.7|386
1589190600000|2020-05-11 09:50:00|10872.7|10871.5|10868.9|10867.7|10874.4|10873.2|10863.2|10862|309
1589190900000|2020-05-11 09:55:00|10869.2|10868|10867.2|10866|10877.2|10876|10864.7|10863.5|271
1589191200000|2020-05-11 10:00:00|10866.9|10865.7|10862.2|10861|10868.9|10867.7|10857.7|10856.5|271
1589191500000|2020-05-11 10:05:00|10861.9|10860.7|10860.9|10859.7|10870.2|10869|10855.2|10854|280
1589191800000|2020-05-11 10:10:00|10864.4|10863.2|10852.9|10851.7|10866.9|10865.7|10852.9|10851.7|214
1589192100000|2020-05-11 10:15:00|10853.7|10852.5|10809.9|10808.7|10854.4|10853.2|10809.2|10808|1197
1589192400000|2020-05-11 10:20:00|10810.9|10809.7|10817.7|10816.5|10827.2|10826|10809.9|10808.7|484
1589192700000|2020-05-11 10:25:00|10815.9|10814.7|10821.9|10820.7|10829.9|10828.7|10815.7|10814.5|246
1589193000000|2020-05-11 10:30:00|10821.7|10820.5|10833.7|10832.5|10833.9|10832.7|10812.2|10811|383
1589193300000|2020-05-11 10:35:00|10834.2|10833|10838.2|10837|10840.2|10839|10831.2|10830|411
1589193600000|2020-05-11 10:40:00|10837.9|10836.7|10842.2|10841|10842.9|10841.7|10830.7|10829.5|226
1589193900000|2020-05-11 10:45:00|10842.4|10841.2|10834.7|10833.5|10846.9|10845.7|10834.7|10833.5|317
1589194200000|2020-05-11 10:50:00|10834.4|10833.2|10819.7|10818.5|10834.4|10833.2|10818.9|10817.7|270
1589194500000|2020-05-11 10:55:00|10819.9|10818.7|10842.7|10841.5|10843.9|10842.7|10819.2|10818|271
1589194800000|2020-05-11 11:00:00|10842.9|10841.7|10838.9|10837.7|10848.9|10847.7|10830.7|10829.5|338
1589195100000|2020-05-11 11:05:00|10838.7|10837.5|10833.7|10832.5|10844.4|10843.2|10833.7|10832.5|206
1589195400000|2020-05-11 11:10:00|10833.9|10832.7|10840.7|10839.5|10843.9|10842.7|10831.4|10830.2|149
1589195700000|2020-05-11 11:15:00|10840.4|10839.2|10836.2|10835|10845.4|10844.2|10834.9|10833.7|175
1589196000000|2020-05-11 11:20:00|10835.4|10834.2|10833.9|10832.7|10835.4|10834.2|10821.7|10820.5|289
1589196300000|2020-05-11 11:25:00|10835.4|10834.2|10835.9|10834.7|10837.7|10836.5|10827.7|10826.5|147
1589196600000|2020-05-11 11:30:00|10836.2|10835|10824.9|10823.7|10838.7|10837.5|10822.2|10821|162
1589196900000|2020-05-11 11:35:00|10824.7|10823.5|10817.7|10816.5|10824.7|10823.5|10817.2|10816|250
1589197200000|2020-05-11 11:40:00|10816.8|10815.6|10796|10794.8|10823.8|10822.6|10793.5|10792.3|701
1589197500000|2020-05-11 11:45:00|10796.3|10795.1|10796|10794.8|10809.5|10808.3|10790|10788.8|566
1589197800000|2020-05-11 11:50:00|10795.8|10794.6|10799|10797.8|10803|10801.8|10792|10790.8|286
1589198100000|2020-05-11 11:55:00|10801.3|10800.1|10775.5|10774.3|10803.8|10802.6|10771|10769.8|809
1589198400000|2020-05-11 12:00:00|10775.8|10774.6|10786.3|10785.1|10792.3|10791.1|10772.3|10771.1|688
1589198700000|2020-05-11 12:05:00|10784.3|10783.1|10777.3|10776.1|10792|10790.8|10764|10762.8|558
1589199000000|2020-05-11 12:10:00|10777.5|10776.3|10776.8|10775.6|10781.8|10780.6|10764|10762.8|556
1589199300000|2020-05-11 12:15:00|10775.8|10774.6|10775.5|10774.3|10782.3|10781.1|10752.5|10751.3|801
1589199600000|2020-05-11 12:20:00|10776.3|10775.1|10779.8|10778.6|10779.8|10778.6|10763.5|10762.3|486
1589199900000|2020-05-11 12:25:00|10779.3|10778.1|10765|10763.8|10779.5|10778.3|10761|10759.8|395
1589200200000|2020-05-11 12:30:00|10764.8|10763.6|10772|10770.8|10775.3|10774.1|10760.5|10759.3|360
1589200500000|2020-05-11 12:35:00|10772.3|10771.1|10764.5|10763.3|10774.5|10773.3|10758.5|10757.3|317
1589200800000|2020-05-11 12:40:00|10764.3|10763.1|10746.3|10745.1|10765.5|10764.3|10743.5|10742.3|697
1589201100000|2020-05-11 12:45:00|10746.5|10745.3|10747.8|10746.6|10751.8|10750.6|10740|10738.8|364
1589201400000|2020-05-11 12:50:00|10746.8|10745.6|10747.3|10746.1|10755.5|10754.3|10746.5|10745.3|332
1589201700000|2020-05-11 12:55:00|10747|10745.8|10753.5|10752.3|10755.5|10754.3|10746.5|10745.3|241
1589202000000|2020-05-11 13:00:00|10753|10751.8|10772.3|10771.1|10772.5|10771.3|10748.8|10747.6|618
1589202300000|2020-05-11 13:05:00|10772.8|10771.6|10777.8|10776.6|10782.3|10781.1|10771.5|10770.3|418
1589202600000|2020-05-11 13:10:00|10778|10776.8|10783.5|10782.3|10784.3|10783.1|10770.3|10769.1|486
1589202900000|2020-05-11 13:15:00|10781.8|10780.6|10788.3|10787.1|10789.8|10788.6|10776.5|10775.3|340
1589203200000|2020-05-11 13:20:00|10788.8|10787.6|10786.8|10785.6|10797|10795.8|10783.3|10782.1|441
1589203500000|2020-05-11 13:25:00|10786.5|10785.3|10785.3|10784.1|10794.3|10793.1|10782.3|10781.1|350
1589203800000|2020-05-11 13:30:00|10785.5|10784.3|10778.8|10777.6|10787.8|10786.6|10769.3|10768.1|693
1589204100000|2020-05-11 13:35:00|10778.3|10777.1|10793.8|10792.6|10794.8|10793.6|10773|10771.8|507
1589204400000|2020-05-11 13:40:00|10793.5|10792.3|10809.8|10808.6|10810|10808.8|10787.3|10786.1|807
1589204700000|2020-05-11 13:45:00|10810|10808.8|10805.8|10804.6|10820.8|10819.6|10805|10803.8|729
1589205000000|2020-05-11 13:50:00|10806.5|10805.3|10807|10805.8|10812|10810.8|10802.5|10801.3|426
1589205300000|2020-05-11 13:55:00|10807.3|10806.1|10791.5|10790.3|10807.5|10806.3|10782|10780.8|675
1589205600000|2020-05-11 14:00:00|10791.3|10790.1|10816.3|10815.1|10816.3|10815.1|10790.8|10789.6|623
1589205900000|2020-05-11 14:05:00|10816|10814.8|10814.3|10813.1|10822.3|10821.1|10807.8|10806.6|588
1589206200000|2020-05-11 14:10:00|10813.8|10812.6|10802|10800.8|10821|10819.8|10797.8|10796.6|629
1589206500000|2020-05-11 14:15:00|10801.8|10800.6|10798|10796.8|10804.8|10803.6|10787.8|10786.6|393
1589206800000|2020-05-11 14:20:00|10797.8|10796.6|10809|10807.8|10818.3|10817.1|10797|10795.8|291
1589207100000|2020-05-11 14:25:00|10808.8|10807.6|10811.3|10810.1|10816|10814.8|10804.8|10803.6|338
1589207400000|2020-05-11 14:30:00|10811|10809.8|10820.8|10819.6|10825.3|10824.1|10800|10798.8|440
1589207700000|2020-05-11 14:35:00|10821|10819.8|10808|10806.8|10829|10827.8|10799.3|10798.1|680
1589208000000|2020-05-11 14:40:00|10807.8|10806.6|10806|10804.8|10808.3|10807.1|10800.5|10799.3|251
1589208300000|2020-05-11 14:45:00|10805.8|10804.6|10810.6|10809.4|10813.6|10812.4|10794.4|10793.2|463
1589208600000|2020-05-11 14:50:00|10810.9|10809.7|10794.6|10793.4|10810.9|10809.7|10791.4|10790.2|332
1589208900000|2020-05-11 14:55:00|10794.9|10793.7|10791.1|10789.9|10798.6|10797.4|10784.6|10783.4|473
1589209200000|2020-05-11 15:00:00|10793.1|10791.9|10790.4|10789.2|10796.9|10795.7|10786.1|10784.9|395
1589209500000|2020-05-11 15:05:00|10790.1|10788.9|10798.1|10796.9|10806.1|10804.9|10789.4|10788.2|456
1589209800000|2020-05-11 15:10:00|10798.4|10797.2|10799.4|10798.2|10803.1|10801.9|10786.6|10785.4|364
1589210100000|2020-05-11 15:15:00|10798.9|10797.7|10815.4|10814.2|10816.9|10815.7|10794.6|10793.4|412
1589210400000|2020-05-11 15:20:00|10815.6|10814.4|10812.1|10810.9|10820.6|10819.4|10810.9|10809.7|567
1589210700000|2020-05-11 15:25:00|10812.4|10811.2|10832.1|10830.9|10835.9|10834.7|10805.4|10804.2|903
1589211000000|2020-05-11 15:30:00|10832.5|10830.5|10828.5|10826.5|10839.5|10837.5|10826.5|10824.5|1420
1589211300000|2020-05-11 15:35:00|10829|10827|10840.5|10838.5|10845|10843|10829|10827|808
1589211600000|2020-05-11 15:40:00|10840.3|10838.3|10840.3|10838.3|10842.5|10840.5|10833|10831|473
1589211900000|2020-05-11 15:45:00|10840|10838|10839|10837|10843.5|10841.5|10834.8|10832.8|459
1589212200000|2020-05-11 15:50:00|10838.8|10836.8|10838.8|10836.8|10843.3|10841.3|10834.3|10832.3|164
1589212500000|2020-05-11 15:55:00|10839|10837|10843|10841|10843|10841|10838|10836|136
1589212800000|2020-05-11 16:00:00|10843.3|10841.3|10839|10837|10848|10846|10833.3|10831.3|401
1589213100000|2020-05-11 16:05:00|10838.8|10836.8|10831|10829|10838.8|10836.8|10830.3|10828.3|193
1589213400000|2020-05-11 16:10:00|10830.8|10828.8|10831.3|10829.3|10832.3|10830.3|10827.5|10825.5|121
1589213700000|2020-05-11 16:15:00|10831|10829|10846.5|10844.5|10846.8|10844.8|10829.5|10827.5|247
1589214000000|2020-05-11 16:20:00|10847.3|10845.3|10866|10864|10866.8|10864.8|10845.3|10843.3|560
1589214300000|2020-05-11 16:25:00|10865.8|10863.8|10870|10868|10873.5|10871.5|10860.8|10858.8|364
1589214600000|2020-05-11 16:30:00|10869.8|10867.8|10874.5|10872.5|10875|10873|10866.5|10864.5|282
1589214900000|2020-05-11 16:35:00|10874.8|10872.8|10873|10871|10877.5|10875.5|10871.8|10869.8|160
1589215200000|2020-05-11 16:40:00|10873.3|10871.3|10872.8|10870.8|10873.3|10871.3|10868.3|10866.3|91
1589215500000|2020-05-11 16:45:00|10872.5|10870.5|10866.3|10864.3|10877|10875|10865.8|10863.8|158
1589215800000|2020-05-11 16:50:00|10866.5|10864.5|10876|10874|10876.8|10874.8|10864.3|10862.3|161
1589216100000|2020-05-11 16:55:00|10876.3|10874.3|10878.3|10876.3|10882.8|10880.8|10873|10871|228
1589216400000|2020-05-11 17:00:00|10878|10876|10880.5|10878.5|10887.5|10885.5|10874.8|10872.8|207
1589216700000|2020-05-11 17:05:00|10880.8|10878.8|10889.8|10887.8|10890.3|10888.3|10880.8|10878.8|109
1589217000000|2020-05-11 17:10:00|10890|10888|10888|10886|10892.3|10890.3|10886.8|10884.8|172
1589217300000|2020-05-11 17:15:00|10887.8|10885.8|10891|10889|10891|10889|10884|10882|101
1589217600000|2020-05-11 17:20:00|10891.3|10889.3|10888|10886|10893|10891|10886.3|10884.3|64
1589217900000|2020-05-11 17:25:00|10888.3|10886.3|10892.3|10890.3|10896|10894|10887|10885|117
1589218200000|2020-05-11 17:30:00|10892.8|10890.8|10894|10892|10895.5|10893.5|10891|10889|163
1589218500000|2020-05-11 17:35:00|10894.5|10892.5|10903.3|10901.3|10904|10902|10892.3|10890.3|234
1589218800000|2020-05-11 17:40:00|10903.8|10901.8|10894.5|10892.5|10903.8|10901.8|10894.3|10892.3|159
1589219100000|2020-05-11 17:45:00|10894.3|10892.3|10890.3|10888.3|10896.8|10894.8|10888.8|10886.8|181
1589219400000|2020-05-11 17:50:00|10890|10888|10890.8|10888.8|10894|10892|10888.3|10886.3|134
1589219700000|2020-05-11 17:55:00|10891|10889|10880.8|10878.8|10892.8|10890.8|10879.8|10877.8|199
1589220000000|2020-05-11 18:00:00|10881|10879|10869.8|10867.8|10882.8|10880.8|10869.5|10867.5|235
1589220300000|2020-05-11 18:05:00|10870|10868|10872.8|10870.8|10873.8|10871.8|10862.3|10860.3|225
1589220600000|2020-05-11 18:10:00|10872.5|10870.5|10864.8|10862.8|10872.8|10870.8|10864.3|10862.3|172
1589220900000|2020-05-11 18:15:00|10864.5|10862.5|10872|10870|10872.5|10870.5|10862.3|10860.3|104
1589221200000|2020-05-11 18:20:00|10871.8|10869.8|10872.8|10870.8|10875|10873|10870.3|10868.3|83
1589221500000|2020-05-11 18:25:00|10872.5|10870.5|10868.8|10866.8|10876.5|10874.5|10864|10862|184
1589221800000|2020-05-11 18:30:00|10868.5|10866.5|10875.5|10873.5|10877|10875|10866.8|10864.8|98
1589222100000|2020-05-11 18:35:00|10875.3|10873.3|10882.8|10880.8|10883|10881|10874.3|10872.3|100
1589222400000|2020-05-11 18:40:00|10882.5|10880.5|10878|10876|10882.8|10880.8|10876.8|10874.8|108
1589222700000|2020-05-11 18:45:00|10878.5|10876.5|10880.3|10878.3|10882.3|10880.3|10875.5|10873.5|47
1589223000000|2020-05-11 18:50:00|10880.8|10878.8|10887.5|10885.5|10888.3|10886.3|10880|10878|100
1589223300000|2020-05-11 18:55:00|10887.8|10885.8|10884.8|10882.8|10888|10886|10884|10882|71
1589223600000|2020-05-11 19:00:00|10884.5|10882.5|10890.8|10888.8|10894.3|10892.3|10884.3|10882.3|166
1589223900000|2020-05-11 19:05:00|10891|10889|10893.5|10891.5|10894.3|10892.3|10888|10886|77
1589224200000|2020-05-11 19:10:00|10894|10892|10887|10885|10896|10894|10886.3|10884.3|79
1589224500000|2020-05-11 19:15:00|10887.3|10885.3|10892.8|10890.8|10896.3|10894.3|10886.8|10884.8|134
1589224800000|2020-05-11 19:20:00|10892.3|10890.3|10889|10887|10893.3|10891.3|10886.8|10884.8|106
1589225100000|2020-05-11 19:25:00|10890|10888|10888.3|10886.3|10891|10889|10882.3|10880.3|128
1589225400000|2020-05-11 19:30:00|10887.8|10885.8|10880|10878|10892.8|10890.8|10878.5|10876.5|183
1589225700000|2020-05-11 19:35:00|10880.5|10878.5|10886.5|10884.5|10890|10888|10878.5|10876.5|142
1589226000000|2020-05-11 19:40:00|10886.8|10884.8|10888|10886|10890.3|10888.3|10882.3|10880.3|111
1589226300000|2020-05-11 19:45:00|10887.8|10885.8|10886.3|10884.3|10892.8|10890.8|10884.5|10882.5|175
1589226600000|2020-05-11 19:50:00|10887|10885|10879.8|10877.8|10890.8|10888.8|10878|10876|367
1589226900000|2020-05-11 19:55:00|10880|10878|10878|10876|10887.5|10885.5|10874|10872|296
1589227200000|2020-05-11 20:00:00|10877.8|10875.8|10856.3|10851.3|10885.7|10880.7|10856.2|10851.2|12
1589227500000|2020-05-11 20:05:00|10855.4|10850.4|10855.6|10850.6|10864.4|10859.4|10854|10849|0
1589227800000|2020-05-11 20:10:00|10854.8|10849.8|10875.3|10870.3|10877|10872|10854.6|10849.6|0
1589228100000|2020-05-11 20:15:00|10875|10870|10873.7|10868.7|10875.7|10870.7|10871.9|10866.9|0
1589228400000|2020-05-11 20:20:00|10874.8|10869.8|10875.7|10870.7|10875.9|10870.9|10873.3|10868.3|0
1589228700000|2020-05-11 20:25:00|10876.3|10871.3|10885.7|10880.7|10886.5|10881.5|10876.3|10871.3|0
1589229000000|2020-05-11 20:30:00|10884.6|10879.6|10870|10865|10886.3|10881.3|10868.4|10863.4|0
1589229300000|2020-05-11 20:35:00|10870.9|10865.9|10871.2|10866.2|10871.8|10866.8|10868.5|10863.5|0
1589229600000|2020-05-11 20:40:00|10870.3|10865.3|10873.6|10868.6|10879.4|10874.4|10870.3|10865.3|0
1589229900000|2020-05-11 20:45:00|10874.4|10869.4|10871.6|10866.6|10876|10871|10870.7|10865.7|0
1589230200000|2020-05-11 20:50:00|10870.7|10865.7|10869.8|10864.8|10871.6|10866.6|10868.2|10863.2|0
1589230500000|2020-05-11 20:55:00|10870.7|10865.7|10868.7|10863.7|10870.7|10865.7|10867.2|10862.2|0
1589230800000|2020-05-11 21:00:00|10869.2|10864.2|10871.2|10866.2|10872|10867|10869.2|10864.2|0
1589231100000|2020-05-11 21:05:00|10871|10866|10869.3|10864.3|10871|10866|10868.8|10863.8|0
1589231400000|2020-05-11 21:10:00|10869.2|10864.2|10867.9|10862.9|10869.5|10864.5|10867.2|10862.2|0
1589231700000|2020-05-11 21:15:00|10868.3|10863.3|10868.9|10863.9|10868.9|10863.9|10868.1|10863.1|0
1589232000000|2020-05-11 21:20:00|10868.8|10863.8|10870.3|10865.3|10870.3|10865.3|10867.8|10862.8|0
1589232300000|2020-05-11 21:25:00|10869.9|10864.9|10870.4|10865.4|10870.6|10865.6|10869.9|10864.9|0
1589232600000|2020-05-11 21:30:00|10870.3|10865.3|10871|10866|10871|10866|10870.3|10865.3|0
1589232900000|2020-05-11 21:35:00|10871.1|10866.1|10873.3|10868.3|10874.2|10869.2|10871.1|10866.1|0
1589233200000|2020-05-11 21:40:00|10873.4|10868.4|10872.8|10867.8|10873.4|10868.4|10872.2|10867.2|0
1589233500000|2020-05-11 21:45:00|10872.2|10867.2|10873.6|10868.6|10873.6|10868.6|10871.6|10866.6|0
1589233800000|2020-05-11 21:50:00|10873.4|10868.4|10873|10868|10873.4|10868.4|10872.2|10867.2|0
1589234100000|2020-05-11 21:55:00|10872.9|10867.9|10871.2|10866.2|10873.1|10868.1|10870.5|10865.5|0
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10876.6|10871.6|10878.2|10873.2|10870.6|10865.6|0
1589234700000|2020-05-11 22:05:00|10877|10872|10881.5|10876.5|10883.5|10878.5|10877|10872|0
1589235000000|2020-05-11 22:10:00|10881.9|10876.9|10883.3|10878.3|10884.1|10879.1|10880.7|10875.7|0
1589235300000|2020-05-11 22:15:00|10883.2|10878.2|10891.2|10886.2|10892.9|10887.9|10883.2|10878.2|0
1589235600000|2020-05-11 22:20:00|10892.1|10887.1|10892|10887|10897|10892|10892|10887|0
1589235900000|2020-05-11 22:25:00|10892.9|10887.9|10889.9|10884.9|10894.5|10889.5|10889.1|10884.1|0
1589236200000|2020-05-11 22:30:00|10890|10885|10897.6|10892.6|10899.5|10894.5|10890|10885|0
1589236500000|2020-05-11 22:35:00|10898.4|10893.4|10894.2|10889.2|10898.5|10893.5|10894.1|10889.1|0
1589236800000|2020-05-11 22:40:00|10894.1|10889.1|10892.7|10887.7|10896.8|10891.8|10890.3|10885.3|0
1589237100000|2020-05-11 22:45:00|10892.8|10887.8|10877.2|10872.2|10892.8|10887.8|10872.4|10867.4|0
1589237400000|2020-05-11 22:50:00|10878.1|10873.1|10880.1|10875.1|10881.8|10876.8|10871.4|10866.4|0
1589237700000|2020-05-11 22:55:00|10881|10876|10881.8|10876.8|10881.8|10876.8|10878.4|10873.4|0
1589238000000|2020-05-11 23:00:00|10881.3|10876.3|10878.2|10873.2|10881.3|10876.3|10874.8|10869.8|0
1589238300000|2020-05-11 23:05:00|10877.4|10872.4|10876.4|10871.4|10878.1|10873.1|10874.8|10869.8|0
1589238600000|2020-05-11 23:10:00|10876.8|10871.8|10885.8|10880.8|10887.4|10882.4|10876.4|10871.4|0
1589238900000|2020-05-11 23:15:00|10885.7|10880.7|10880.6|10875.6|10885.7|10880.7|10877.3|10872.3|0
1589239200000|2020-05-11 23:20:00|10879.8|10874.8|10861|10856|10880.6|10875.6|10860.7|10855.7|0
1589239500000|2020-05-11 23:25:00|10861.9|10856.9|10857.6|10852.6|10862.7|10857.7|10852.7|10847.7|0
1589239800000|2020-05-11 23:30:00|10857.1|10852.1|10860.1|10855.1|10860.9|10855.9|10855.1|10850.1|0
1589240100000|2020-05-11 23:35:00|10860.5|10855.5|10849.3|10844.3|10862|10857|10849.3|10844.3|0
1589240400000|2020-05-11 23:40:00|10848.5|10843.5|10852.2|10847.2|10856.8|10851.8|10848.5|10843.5|0
1589240700000|2020-05-11 23:45:00|10852.6|10847.6|10851.1|10846.1|10854.7|10849.7|10849.4|10844.4|0
1589241000000|2020-05-11 23:50:00|10851.9|10846.9|10856.3|10851.3|10858|10853|10848.3|10843.3|0
1589241300000|2020-05-11 23:55:00|10855.5|10850.5|10858.8|10853.8|10860.6|10855.6|10854.7|10849.7|0
1589241600000|2020-05-12 00:00:00|10859.6|10854.6|10853.7|10848.7|10865.5|10860.5|10845.1|10840.1|0
1589241900000|2020-05-12 00:05:00|10854.6|10849.6|10846.7|10841.7|10858.8|10853.8|10845.4|10840.4|0
1589242200000|2020-05-12 00:10:00|10846.3|10841.3|10843.4|10838.4|10852.2|10847.2|10841.8|10836.8|0
1589242500000|2020-05-12 00:15:00|10842.6|10837.6|10833|10829|10847|10843|10828|10824|136
1589242800000|2020-05-12 00:20:00|10833.3|10829.3|10820|10816|10833.3|10829.3|10818.3|10814.3|36
1589243100000|2020-05-12 00:25:00|10819.8|10815.8|10778.8|10774.8|10821|10817|10777.3|10773.3|153
1589243400000|2020-05-12 00:30:00|10778.5|10774.5|10775.3|10771.3|10784.8|10780.8|10774.8|10770.8|63
1589243700000|2020-05-12 00:35:00|10774.3|10770.3|10783|10779|10784.5|10780.5|10771.3|10767.3|54
1589244000000|2020-05-12 00:40:00|10782.8|10778.8|10784.8|10780.8|10788.5|10784.5|10779|10775|16
1589244300000|2020-05-12 00:45:00|10785|10781|10771|10767|10788.3|10784.3|10769.3|10765.3|28
1589244600000|2020-05-12 00:50:00|10771.8|10767.8|10779.5|10775.5|10783|10779|10770.8|10766.8|19
1589244900000|2020-05-12 00:55:00|10779.3|10775.3|10777.8|10773.8|10780.8|10776.8|10769.3|10765.3|36
1589245200000|2020-05-12 01:00:00|10778|10774|10779|10775|10779.3|10775.3|10772.3|10768.3|7
1589245500000|2020-05-12 01:05:00|10778.8|10774.8|10791.5|10787.5|10793.8|10789.8|10777.3|10773.3|22
1589245800000|2020-05-12 01:10:00|10791.3|10787.3|10787.5|10783.5|10791.3|10787.3|10782.3|10778.3|12
1589246100000|2020-05-12 01:15:00|10787.3|10783.3|10791.5|10787.5|10794.3|10790.3|10783.8|10779.8|8
1589246400000|2020-05-12 01:20:00|10791.3|10787.3|10806|10802|10806|10802|10787.8|10783.8|19
1589246700000|2020-05-12 01:25:00|10805.8|10801.8|10811|10807|10811|10807|10801|10797|11
1589247000000|2020-05-12 01:30:00|10813.5|10809.5|10811.8|10807.8|10815.3|10811.3|10810.8|10806.8|9
1589247300000|2020-05-12 01:35:00|10812|10808|10791.5|10787.5|10813.5|10809.5|10791.5|10787.5|12
1589247600000|2020-05-12 01:40:00|10791|10787|10775.3|10771.3|10791|10787|10772.3|10768.3|18
1589247900000|2020-05-12 01:45:00|10775.8|10771.8|10770.8|10766.8|10775.8|10771.8|10768.3|10764.3|34
1589248200000|2020-05-12 01:50:00|10770.5|10766.5|10782.8|10778.8|10784.8|10780.8|10769.3|10765.3|19
1589248500000|2020-05-12 01:55:00|10783|10779|10781.3|10777.3|10789|10785|10781.3|10777.3|10
1589248800000|2020-05-12 02:00:00|10781.5|10777.5|10783|10779|10789.3|10785.3|10780.8|10776.8|10
1589249100000|2020-05-12 02:05:00|10782.8|10778.8|10792.3|10788.3|10793.3|10789.3|10781.3|10777.3|5
1589249400000|2020-05-12 02:10:00|10792|10788|10790.3|10786.3|10792.3|10788.3|10786|10782|17
1589249700000|2020-05-12 02:15:00|10790|10786|10777.5|10773.5|10790|10786|10775.8|10771.8|7
1589250000000|2020-05-12 02:20:00|10777.3|10773.3|10777.5|10773.5|10784.3|10780.3|10777.3|10773.3|10
1589250300000|2020-05-12 02:25:00|10777|10773|10772.5|10768.5|10780.3|10776.3|10767.3|10763.3|22
1589250600000|2020-05-12 02:30:00|10772.3|10768.3|10769.3|10765.3|10772.3|10768.3|10766.8|10762.8|100
1589250900000|2020-05-12 02:35:00|10769|10765|10774.8|10770.8|10774.8|10770.8|10769|10765|12
1589251200000|2020-05-12 02:40:00|10775.3|10771.3|10773.5|10769.5|10777|10773|10772.5|10768.5|3
1589251500000|2020-05-12 02:45:00|10773.8|10769.8|10775.8|10771.8|10776.5|10772.5|10772.3|10768.3|7
1589251800000|2020-05-12 02:50:00|10776.3|10772.3|10778.5|10774.5|10781.3|10777.3|10776|10772|12
1589252100000|2020-05-12 02:55:00|10778.8|10774.8|10777.5|10773.5|10780.8|10776.8|10773|10769|13
1589252400000|2020-05-12 03:00:00|10779|10775|10768.5|10764.5|10779|10775|10768.5|10764.5|6
1589252700000|2020-05-12 03:05:00|10769.3|10765.3|10770.3|10766.3|10773.5|10769.5|10769|10765|12
1589253000000|2020-05-12 03:10:00|10770|10766|10769|10765|10770|10766|10766.8|10762.8|36
1589253300000|2020-05-12 03:15:00|10768.8|10764.8|10769|10765|10770.3|10766.3|10768|10764|15
1589253600000|2020-05-12 03:20:00|10769.3|10765.3|10769.5|10765.5|10772.5|10768.5|10767.8|10763.8|18
1589253900000|2020-05-12 03:25:00|10769.3|10765.3|10768.5|10764.5|10770|10766|10767.3|10763.3|23
1589254200000|2020-05-12 03:30:00|10768.8|10764.8|10768.3|10764.3|10769.8|10765.8|10766.8|10762.8|25
1589254500000|2020-05-12 03:35:00|10768.5|10764.5|10759.3|10755.3|10769.3|10765.3|10757.8|10753.8|89
1589254800000|2020-05-12 03:40:00|10758.5|10754.5|10766|10762|10766|10762|10754.5|10750.5|25
1589255100000|2020-05-12 03:45:00|10765.3|10761.3|10765.8|10761.8|10776|10772|10764.5|10760.5|18
1589255400000|2020-05-12 03:50:00|10767.3|10763.3|10776.8|10772.8|10776.8|10772.8|10767|10763|14
1589255700000|2020-05-12 03:55:00|10777|10773|10780.8|10776.8|10784.5|10780.5|10777|10773|15
1589256000000|2020-05-12 04:00:00|10781.8|10777.8|10785.3|10781.3|10785.3|10781.3|10775.5|10771.5|29
1589256300000|2020-05-12 04:05:00|10785.5|10781.5|10785.3|10781.3|10789.8|10785.8|10780.8|10776.8|23
1589256600000|2020-05-12 04:10:00|10785.5|10781.5|10781.3|10777.3|10786.3|10782.3|10779.5|10775.5|3
1589256900000|2020-05-12 04:15:00|10781.8|10777.8|10797|10793|10799.5|10795.5|10781.8|10777.8|22
1589257200000|2020-05-12 04:20:00|10796.8|10792.8|10804|10800|10804|10800|10794|10790|36
1589257500000|2020-05-12 04:25:00|10803.8|10799.8|10794|10790|10804.8|10800.8|10793.5|10789.5|31
1589257800000|2020-05-12 04:30:00|10793.8|10789.8|10793.5|10789.5|10803|10799|10792.3|10788.3|36
1589258100000|2020-05-12 04:35:00|10793.8|10789.8|10798.5|10794.5|10799.3|10795.3|10793|10789|14
1589258400000|2020-05-12 04:40:00|10798.8|10794.8|10795.8|10791.8|10800.8|10796.8|10795.8|10791.8|5
1589258700000|2020-05-12 04:45:00|10796.5|10792.5|10802.5|10798.5|10802.5|10798.5|10796|10792|11
1589259000000|2020-05-12 04:50:00|10802.3|10798.3|10801.5|10797.5|10805.8|10801.8|10799.5|10795.5|18
1589259300000|2020-05-12 04:55:00|10804|10800|10814.5|10810.5|10818.3|10814.3|10803.8|10799.8|36
1589259600000|2020-05-12 05:00:00|10813.8|10809.8|10823|10819|10827.3|10823.3|10813.5|10809.5|47
1589259900000|2020-05-12 05:05:00|10823.3|10819.3|10816.3|10812.3|10828.5|10824.5|10813.8|10809.8|52
1589260200000|2020-05-12 05:10:00|10816|10812|10814.3|10810.3|10818.8|10814.8|10812|10808|24
1589260500000|2020-05-12 05:15:00|10815|10811|10823.3|10819.3|10823.8|10819.8|10815|10811|17
1589260800000|2020-05-12 05:20:00|10823.5|10819.5|10838.5|10834.5|10840.3|10836.3|10823|10819|70
1589261100000|2020-05-12 05:25:00|10837.8|10833.8|10834.8|10830.8|10838.5|10834.5|10831.8|10827.8|31
1589261400000|2020-05-12 05:30:00|10833.5|10829.5|10833|10829|10833.5|10829.5|10822|10818|49
1589261700000|2020-05-12 05:35:00|10833.8|10829.8|10824|10820|10834.5|10830.5|10822|10818|23
1589262000000|2020-05-12 05:40:00|10824.3|10820.3|10827.3|10823.3|10831|10827|10823.3|10819.3|13
1589262300000|2020-05-12 05:45:00|10826.8|10822.8|10822.5|10818.5|10827|10823|10819.5|10815.5|22
1589262600000|2020-05-12 05:50:00|10821|10817|10814.5|10810.5|10821.5|10817.5|10809.3|10805.3|78
1589262900000|2020-05-12 05:55:00|10814.3|10810.3|10809|10805|10817.8|10813.8|10808.5|10804.5|43
1589263200000|2020-05-12 06:00:00|10808|10806|10788|10786|10817.3|10815.3|10785|10783|452
1589263500000|2020-05-12 06:05:00|10787.8|10785.8|10786|10784|10795|10793|10780|10778|374
1589263800000|2020-05-12 06:10:00|10786.3|10784.3|10769.3|10767.3|10788.3|10786.3|10765|10763|438
1589264100000|2020-05-12 06:15:00|10770.5|10768.5|10778|10776|10781.8|10779.8|10770.5|10768.5|256
1589264400000|2020-05-12 06:20:00|10778.3|10776.3|10779|10777|10786.3|10784.3|10774|10772|266
1589264700000|2020-05-12 06:25:00|10778.5|10776.5|10778.8|10776.8|10780|10778|10764.8|10762.8|273
1589265000000|2020-05-12 06:30:00|10778.5|10776.5|10775.8|10773.8|10783.3|10781.3|10774.3|10772.3|168
1589265300000|2020-05-12 06:35:00|10776.3|10774.3|10783.5|10781.5|10785.3|10783.3|10776.3|10774.3|142
1589265600000|2020-05-12 06:40:00|10783.8|10781.8|10787|10785|10792.5|10790.5|10783|10781|246
1589265900000|2020-05-12 06:45:00|10785.5|10783.5|10774.8|10772.8|10790.5|10788.5|10774.5|10772.5|305
1589266200000|2020-05-12 06:50:00|10775|10773|10777.8|10775.8|10780.8|10778.8|10775|10773|140
1589266500000|2020-05-12 06:55:00|10778|10776|10775.5|10773.5|10787.8|10785.8|10772|10770|455
1589266800000|2020-05-12 07:00:00|10775.1|10773.9|10801.9|10800.7|10802.9|10801.7|10772.9|10771.7|1252
1589267100000|2020-05-12 07:05:00|10801.4|10800.2|10803.1|10801.9|10804.9|10803.7|10788.6|10787.4|859
1589267400000|2020-05-12 07:10:00|10802.9|10801.7|10818.4|10817.2|10819.6|10818.4|10801.1|10799.9|779
1589267700000|2020-05-12 07:15:00|10818.1|10816.9|10854.1|10852.9|10854.4|10853.2|10814.9|10813.7|1149
1589268000000|2020-05-12 07:20:00|10852.9|10851.7|10840.9|10839.7|10853.6|10852.4|10835.9|10834.7|869
1589268300000|2020-05-12 07:25:00|10840.6|10839.4|10837.4|10836.2|10851.6|10850.4|10833.9|10832.7|620
1589268600000|2020-05-12 07:30:00|10837.6|10836.4|10825.9|10824.7|10844.4|10843.2|10822.9|10821.7|788
1589268900000|2020-05-12 07:35:00|10826.1|10824.9|10819.4|10818.2|10827.9|10826.7|10807.1|10805.9|655
1589269200000|2020-05-12 07:40:00|10819.6|10818.4|10819.9|10818.7|10831.6|10830.4|10813.1|10811.9|522
1589269500000|2020-05-12 07:45:00|10819.4|10818.2|10840.6|10839.4|10840.6|10839.4|10818.6|10817.4|413
1589269800000|2020-05-12 07:50:00|10841.4|10840.2|10837.6|10836.4|10847.4|10846.2|10833.6|10832.4|478
1589270100000|2020-05-12 07:55:00|10837.4|10836.2|10832.3|10831.1|10838.6|10837.4|10828.5|10827.3|336
1589270400000|2020-05-12 08:00:00|10832.5|10831.3|10813.8|10812.6|10832.8|10831.6|10810.3|10809.1|546
1589270700000|2020-05-12 08:05:00|10814|10812.8|10817|10815.8|10824.8|10823.6|10806.8|10805.6|530
1589271000000|2020-05-12 08:10:00|10817.5|10816.3|10829.3|10828.1|10833|10831.8|10816.8|10815.6|493
1589271300000|2020-05-12 08:15:00|10829|10827.8|10834.8|10833.6|10838.5|10837.3|10828|10826.8|349
1589271600000|2020-05-12 08:20:00|10834.5|10833.3|10834.3|10833.1|10837.3|10836.1|10823.3|10822.1|399
1589271900000|2020-05-12 08:25:00|10834.5|10833.3|10828.3|10827.1|10835.8|10834.6|10822.5|10821.3|237
1589272200000|2020-05-12 08:30:00|10828.5|10827.3|10837|10835.8|10838.3|10837.1|10823.5|10822.3|298
1589272500000|2020-05-12 08:35:00|10837.3|10836.1|10834.5|10833.3|10844.8|10843.6|10833.3|10832.1|348
1589272800000|2020-05-12 08:40:00|10834.8|10833.6|10830.5|10829.3|10841|10839.8|10826|10824.8|468
1589273100000|2020-05-12 08:45:00|10830.3|10829.1|10839.8|10838.6|10843.3|10842.1|10829|10827.8|311
1589273400000|2020-05-12 08:50:00|10838.8|10837.6|10834.3|10833.1|10848|10846.8|10832.3|10831.1|424
1589273700000|2020-05-12 08:55:00|10834.5|10833.3|10832.5|10831.3|10839|10837.8|10830.3|10829.1|186
1589274000000|2020-05-12 09:00:00|10832.8|10831.6|10817.5|10816.3|10833.3|10832.1|10815.8|10814.6|431
1589274300000|2020-05-12 09:05:00|10817.8|10816.6|10819.8|10818.6|10821.3|10820.1|10812|10810.8|381
1589274600000|2020-05-12 09:10:00|10820|10818.8|10826.8|10825.6|10830|10828.8|10818.8|10817.6|259
1589274900000|2020-05-12 09:15:00|10827|10825.8|10829.5|10828.3|10837.5|10836.3|10826.3|10825.1|267
1589275200000|2020-05-12 09:20:00|10829.3|10828.1|10830.5|10829.3|10832.5|10831.3|10826.8|10825.6|172
1589275500000|2020-05-12 09:25:00|10830.8|10829.6|10839|10837.8|10839.8|10838.6|10829.8|10828.6|329
1589275800000|2020-05-12 09:30:00|10839.3|10838.1|10832.8|10831.6|10839.8|10838.6|10830.8|10829.6|276
1589276100000|2020-05-12 09:35:00|10832.5|10831.3|10819|10817.8|10833.5|10832.3|10818.8|10817.6|255
1589276400000|2020-05-12 09:40:00|10819.3|10818.1|10804.3|10803.1|10821.5|10820.3|10802.8|10801.6|359
1589276700000|2020-05-12 09:45:00|10805|10803.8|10807.5|10806.3|10810.8|10809.6|10796.8|10795.6|539
1589277000000|2020-05-12 09:50:00|10807.3|10806.1|10827.5|10826.3|10829|10827.8|10807.3|10806.1|414
1589277300000|2020-05-12 09:55:00|10827.3|10826.1|10828.5|10827.3|10833.8|10832.6|10824.8|10823.6|368
1589277600000|2020-05-12 10:00:00|10828.3|10827.1|10820.3|10819.1|10833.8|10832.6|10819.5|10818.3|199
1589277900000|2020-05-12 10:05:00|10820.5|10819.3|10826|10824.8|10828.3|10827.1|10816|10814.8|219
1589278200000|2020-05-12 10:10:00|10826.3|10825.1|10830.5|10829.3|10830.8|10829.6|10821.3|10820.1|267
1589278500000|2020-05-12 10:15:00|10830.8|10829.6|10842.5|10841.3|10844.3|10843.1|10829.3|10828.1|472
1589278800000|2020-05-12 10:20:00|10842.8|10841.6|10872.3|10871.1|10872.3|10871.1|10841.8|10840.6|923
1589279100000|2020-05-12 10:25:00|10871.5|10870.3|10865.8|10864.6|10871.5|10870.3|10860.3|10859.1|324
1589279400000|2020-05-12 10:30:00|10865.3|10864.1|10877.5|10876.3|10881.8|10880.6|10864.5|10863.3|714
1589279700000|2020-05-12 10:35:00|10876.8|10875.6|10862.5|10861.3|10879|10877.8|10862.3|10861.1|341
1589280000000|2020-05-12 10:40:00|10862.8|10861.6|10868.5|10867.3|10873|10871.8|10862.5|10861.3|164
1589280300000|2020-05-12 10:45:00|10868|10866.8|10860.3|10859.1|10868.3|10867.1|10857.3|10856.1|370
1589280600000|2020-05-12 10:50:00|10860.5|10859.3|10866|10864.8|10866.8|10865.6|10858.8|10857.6|118
1589280900000|2020-05-12 10:55:00|10866.3|10865.1|10863.3|10862.1|10872.5|10871.3|10857.8|10856.6|202
1589281200000|2020-05-12 11:00:00|10863|10861.8|10861.8|10860.6|10863|10861.8|10855.5|10854.3|275
1589281500000|2020-05-12 11:05:00|10862|10860.8|10874.8|10873.6|10881.5|10880.3|10860.3|10859.1|339
1589281800000|2020-05-12 11:10:00|10875|10873.8|10872.3|10871.1|10876.3|10875.1|10866.8|10865.6|155
1589282100000|2020-05-12 11:15:00|10872|10870.8|10876.5|10875.3|10877.3|10876.1|10870.5|10869.3|128
1589282400000|2020-05-12 11:20:00|10876.8|10875.6|10882.3|10881.1|10887.8|10886.6|10868.8|10867.6|340
1589282700000|2020-05-12 11:25:00|10882.5|10881.3|10878.5|10877.3|10882.8|10881.6|10876|10874.8|209
1589283000000|2020-05-12 11:30:00|10878.8|10877.6|10875.3|10874.1|10881|10879.8|10868.3|10867.1|248
1589283300000|2020-05-12 11:35:00|10875.5|10874.3|10866.3|10865.1|10876.8|10875.6|10866.3|10865.1|163
1589283600000|2020-05-12 11:40:00|10866|10864.8|10865.5|10864.3|10868.5|10867.3|10863.5|10862.3|236
1589283900000|2020-05-12 11:45:00|10866.5|10865.3|10874.8|10873.6|10880|10878.8|10866.5|10865.3|278
1589284200000|2020-05-12 11:50:00|10875|10873.8|10873.8|10872.6|10883|10881.8|10870.5|10869.3|435
1589284500000|2020-05-12 11:55:00|10873.5|10872.3|10875|10873.8|10880.8|10879.6|10871.8|10870.6|264
1589284800000|2020-05-12 12:00:00|10875.3|10874.1|10870.5|10869.3|10880.8|10879.6|10863|10861.8|250
1589285100000|2020-05-12 12:05:00|10872.5|10871.3|10864.8|10863.6|10874.3|10873.1|10858.3|10857.1|326
1589285400000|2020-05-12 12:10:00|10865|10863.8|10863.3|10862.1|10871.8|10870.6|10862.8|10861.6|188
1589285700000|2020-05-12 12:15:00|10863|10861.8|10860.3|10859.1|10864|10862.8|10854.5|10853.3|230
1589286000000|2020-05-12 12:20:00|10860.8|10859.6|10859.8|10858.6|10862.8|10861.6|10855.3|10854.1|203
1589286300000|2020-05-12 12:25:00|10859.5|10858.3|10855.3|10854.1|10863.8|10862.6|10850.5|10849.3|271
1589286600000|2020-05-12 12:30:00|10854.5|10853.3|10834.3|10833.1|10856.5|10855.3|10833.3|10832.1|449
1589286900000|2020-05-12 12:35:00|10834|10832.8|10845.3|10844.1|10845.8|10844.6|10834|10832.8|281
1589287200000|2020-05-12 12:40:00|10845.5|10844.3|10867|10865.8|10868|10866.8|10845.3|10844.1|560
1589287500000|2020-05-12 12:45:00|10866.5|10865.3|10859.5|10858.3|10873|10871.8|10856.5|10855.3|587
1589287800000|2020-05-12 12:50:00|10860.8|10859.6|10854.8|10853.6|10861.5|10860.3|10847.3|10846.1|323
1589288100000|2020-05-12 12:55:00|10855.3|10854.1|10861.3|10860.1|10864.8|10863.6|10851.3|10850.1|296
1589288400000|2020-05-12 13:00:00|10861.8|10860.6|10869.8|10868.6|10872.8|10871.6|10858.3|10857.1|430
1589288700000|2020-05-12 13:05:00|10869.5|10868.3|10859.3|10858.1|10872|10870.8|10855.3|10854.1|736
1589289000000|2020-05-12 13:10:00|10859.5|10858.3|10852.3|10851.1|10862.5|10861.3|10846.3|10845.1|237
1589289300000|2020-05-12 13:15:00|10852.5|10851.3|10842.8|10841.6|10853|10851.8|10840.3|10839.1|229
1589289600000|2020-05-12 13:20:00|10842.5|10841.3|10849.3|10848.1|10852.8|10851.6|10842|10840.8|207
1589289900000|2020-05-12 13:25:00|10849|10847.8|10843.3|10842.1|10857.5|10856.3|10840.8|10839.6|302
1589290200000|2020-05-12 13:30:00|10843.5|10842.3|10842|10840.8|10857.3|10856.1|10835|10833.8|476
1589290500000|2020-05-12 13:35:00|10842.3|10841.1|10832|10830.8|10844.3|10843.1|10828.3|10827.1|679
1589290800000|2020-05-12 13:40:00|10832.3|10831.1|10826.3|10825.1|10838.3|10837.1|10825.8|10824.6|503
1589291100000|2020-05-12 13:45:00|10826.5|10825.3|10804.3|10803.1|10829.5|10828.3|10803|10801.8|894
1589291400000|2020-05-12 13:50:00|10804.5|10803.3|10795.8|10794.6|10807.8|10806.6|10791.8|10790.6|788
1589291700000|2020-05-12 13:55:00|10797.3|10796.1|10820.8|10819.6|10823.8|10822.6|10790.8|10789.6|980
1589292000000|2020-05-12 14:00:00|10821|10819.8|10827|10825.8|10829|10827.8|10813|10811.8|792
1589292300000|2020-05-12 14:05:00|10827.3|10826.1|10825.3|10824.1|10827.3|10826.1|10819|10817.8|372
1589292600000|2020-05-12 14:10:00|10825.4|10824.2|10840.1|10838.9|10842.4|10841.2|10816.1|10814.9|949
1589292900000|2020-05-12 14:15:00|10841.1|10839.9|10855.1|10853.9|10857.9|10856.7|10837.4|10836.2|894
1589293200000|2020-05-12 14:20:00|10855.4|10854.2|10848.1|10846.9|10856.1|10854.9|10839.4|10838.2|559
1589293500000|2020-05-12 14:25:00|10847.9|10846.7|10839.9|10838.7|10851.9|10850.7|10830.6|10829.4|598
1589293800000|2020-05-12 14:30:00|10839.4|10838.2|10833.4|10832.2|10846.6|10845.4|10832.1|10830.9|515
1589294100000|2020-05-12 14:35:00|10833.6|10832.4|10835.4|10834.2|10842.4|10841.2|10830.4|10829.2|421
1589294400000|2020-05-12 14:40:00|10835.6|10834.4|10838.6|10837.4|10844.6|10843.4|10832.6|10831.4|296
1589294700000|2020-05-12 14:45:00|10838.9|10837.7|10817.4|10816.2|10842.6|10841.4|10813.6|10812.4|643
1589295000000|2020-05-12 14:50:00|10817.6|10816.4|10839.9|10838.7|10840.4|10839.2|10814.9|10813.7|494
1589295300000|2020-05-12 14:55:00|10840.1|10838.9|10844.9|10843.7|10853.4|10852.2|10834.1|10832.9|549
1589295600000|2020-05-12 15:00:00|10845.1|10843.9|10837.9|10836.7|10847.1|10845.9|10828.4|10827.2|427
1589295900000|2020-05-12 15:05:00|10838.1|10836.9|10850.4|10849.2|10851.6|10850.4|10833.1|10831.9|319
1589296200000|2020-05-12 15:10:00|10850.1|10848.9|10844.6|10843.4|10851.4|10850.2|10842.6|10841.4|377
1589296500000|2020-05-12 15:15:00|10844.4|10843.2|10841.6|10840.4|10846.9|10845.7|10834.9|10833.7|372
1589296800000|2020-05-12 15:20:00|10841.4|10840.2|10844.6|10843.4|10853.4|10852.2|10837.9|10836.7|321
1589297100000|2020-05-12 15:25:00|10844.4|10843.2|10840.9|10839.7|10854.9|10853.7|10834.1|10832.9|892
1589297400000|2020-05-12 15:30:00|10841.3|10839.3|10824.5|10822.5|10852|10850|10820.5|10818.5|1460
1589297700000|2020-05-12 15:35:00|10825.8|10823.8|10831.8|10829.8|10831.8|10829.8|10819|10817|744
1589298000000|2020-05-12 15:40:00|10832|10830|10828|10826|10833.5|10831.5|10825.5|10823.5|524
1589298300000|2020-05-12 15:45:00|10827.8|10825.8|10815|10813|10829.5|10827.5|10812|10810|400
1589298600000|2020-05-12 15:50:00|10815.5|10813.5|10829.8|10827.8|10831.3|10829.3|10815.5|10813.5|540
1589298900000|2020-05-12 15:55:00|10829.5|10827.5|10834|10832|10837|10835|10828.5|10826.5|266
1589299200000|2020-05-12 16:00:00|10834.3|10832.3|10837|10835|10837.8|10835.8|10830.3|10828.3|240
1589299500000|2020-05-12 16:05:00|10836.8|10834.8|10829.5|10827.5|10837.3|10835.3|10829|10827|99
1589299800000|2020-05-12 16:10:00|10829.3|10827.3|10830|10828|10830.5|10828.5|10822.3|10820.3|204
1589300100000|2020-05-12 16:15:00|10830.3|10828.3|10831.3|10829.3|10832|10830|10820|10818|212
1589300400000|2020-05-12 16:20:00|10831|10829|10831.8|10829.8|10835.5|10833.5|10827.5|10825.5|168
1589300700000|2020-05-12 16:25:00|10831.5|10829.5|10829.5|10827.5|10836|10834|10829.5|10827.5|111
1589301000000|2020-05-12 16:30:00|10830|10828|10828.3|10826.3|10835.3|10833.3|10823|10821|168
1589301300000|2020-05-12 16:35:00|10828|10826|10828.3|10826.3|10829.8|10827.8|10825|10823|125
1589301600000|2020-05-12 16:40:00|10828|10826|10821.8|10819.8|10828.3|10826.3|10818|10816|174
1589301900000|2020-05-12 16:45:00|10822|10820|10819.3|10817.3|10827|10825|10817.5|10815.5|184
1589302200000|2020-05-12 16:50:00|10819|10817|10821.3|10819.3|10821.3|10819.3|10815.3|10813.3|136
1589302500000|2020-05-12 16:55:00|10822.8|10820.8|10824.8|10822.8|10828.5|10826.5|10822.5|10820.5|124
1589302800000|2020-05-12 17:00:00|10824|10822|10815|10813|10825.3|10823.3|10811.3|10809.3|202
1589303100000|2020-05-12 17:05:00|10814.8|10812.8|10816|10814|10820.3|10818.3|10814.8|10812.8|72
1589303400000|2020-05-12 17:10:00|10815.5|10813.5|10800|10798|10815.5|10813.5|10797|10795|183
1589303700000|2020-05-12 17:15:00|10800.3|10798.3|10791.8|10789.8|10804.5|10802.5|10787.3|10785.3|400
1589304000000|2020-05-12 17:20:00|10791.5|10789.5|10768.8|10766.8|10792.8|10790.8|10767.3|10765.3|545
1589304300000|2020-05-12 17:25:00|10769|10767|10773.3|10771.3|10776.8|10774.8|10764|10762|333
1589304600000|2020-05-12 17:30:00|10773.8|10771.8|10780.3|10778.3|10782|10780|10769.8|10767.8|253
1589304900000|2020-05-12 17:35:00|10780|10778|10782.5|10780.5|10786.8|10784.8|10775.3|10773.3|163
1589305200000|2020-05-12 17:40:00|10782.8|10780.8|10776.5|10774.5|10785.3|10783.3|10775.3|10773.3|159
1589305500000|2020-05-12 17:45:00|10776.8|10774.8|10781.8|10779.8|10785.8|10783.8|10775|10773|159
1589305800000|2020-05-12 17:50:00|10781.5|10779.5|10786|10784|10787.8|10785.8|10781|10779|84
1589306100000|2020-05-12 17:55:00|10786.3|10784.3|10785.8|10783.8|10786.8|10784.8|10782.5|10780.5|108
1589306400000|2020-05-12 18:00:00|10786|10784|10787.3|10785.3|10793.5|10791.5|10784|10782|164
1589306700000|2020-05-12 18:05:00|10787.5|10785.5|10779.3|10777.3|10788.3|10786.3|10777.5|10775.5|90
1589307000000|2020-05-12 18:10:00|10779|10777|10766|10764|10779.8|10777.8|10765.3|10763.3|115
1589307300000|2020-05-12 18:15:00|10765.3|10763.3|10755.8|10753.8|10769|10767|10749.5|10747.5|482
1589307600000|2020-05-12 18:20:00|10756|10754|10766|10764|10768|10766|10755.8|10753.8|146
1589307900000|2020-05-12 18:25:00|10766.3|10764.3|10767.8|10765.8|10770.8|10768.8|10763.3|10761.3|75
1589308200000|2020-05-12 18:30:00|10767.5|10765.5|10768.8|10766.8|10769.8|10767.8|10755.3|10753.3|132
1589308500000|2020-05-12 18:35:00|10768.5|10766.5|10774.3|10772.3|10777.3|10775.3|10760.8|10758.8|133
1589308800000|2020-05-12 18:40:00|10774|10772|10763.5|10761.5|10775.5|10773.5|10753.3|10751.3|190
1589309100000|2020-05-12 18:45:00|10763.3|10761.3|10764.3|10762.3|10771.8|10769.8|10759.5|10757.5|118
1589309400000|2020-05-12 18:50:00|10764|10762|10774.5|10772.5|10775.8|10773.8|10763.3|10761.3|153
1589309700000|2020-05-12 18:55:00|10774.3|10772.3|10771.3|10769.3|10776.3|10774.3|10770.5|10768.5|98
1589310000000|2020-05-12 19:00:00|10771|10769|10773.8|10771.8|10777.3|10775.3|10765.8|10763.8|141
1589310300000|2020-05-12 19:05:00|10773.5|10771.5|10774.8|10772.8|10778.3|10776.3|10769.3|10767.3|109
1589310600000|2020-05-12 19:10:00|10774.5|10772.5|10759.3|10757.3|10774.5|10772.5|10758.5|10756.5|150
1589310900000|2020-05-12 19:15:00|10759|10757|10751|10749|10765|10763|10750|10748|147
1589311200000|2020-05-12 19:20:00|10750.8|10748.8|10743|10741|10756|10754|10742.3|10740.3|256
1589311500000|2020-05-12 19:25:00|10741.8|10739.8|10736.5|10734.5|10746.8|10744.8|10736|10734|311
1589311800000|2020-05-12 19:30:00|10736.3|10734.3|10735.8|10733.8|10746.3|10744.3|10734|10732|266
1589312100000|2020-05-12 19:35:00|10736|10734|10727|10725|10737.3|10735.3|10720.5|10718.5|254
1589312400000|2020-05-12 19:40:00|10726.8|10724.8|10703.8|10701.8|10726.8|10724.8|10698.5|10696.5|569
1589312700000|2020-05-12 19:45:00|10703.5|10701.5|10703.8|10701.8|10717.8|10715.8|10698.5|10696.5|508
1589313000000|2020-05-12 19:50:00|10702.8|10700.8|10695.5|10693.5|10705.8|10703.8|10692.5|10690.5|624
1589313300000|2020-05-12 19:55:00|10696|10694|10673.5|10671.5|10702|10700|10673.5|10671.5|475
1589313600000|2020-05-12 20:00:00|10672.7|10667.7|10644|10639|10675.2|10670.2|10640.1|10635.1|17
1589313900000|2020-05-12 20:05:00|10643.4|10638.4|10652.6|10647.6|10654.3|10649.3|10635.2|10630.2|0
1589314200000|2020-05-12 20:10:00|10653.4|10648.4|10629.7|10624.7|10655.9|10650.9|10627.1|10622.1|0
1589314500000|2020-05-12 20:15:00|10629.6|10624.6|10629.1|10624.1|10632.4|10627.4|10627|10622|0
1589314800000|2020-05-12 20:20:00|10628.8|10623.8|10638.7|10633.7|10638.7|10633.7|10628.4|10623.4|0
1589315100000|2020-05-12 20:25:00|10638.2|10633.2|10637.8|10632.8|10639.8|10634.8|10636.5|10631.5|0
1589315400000|2020-05-12 20:30:00|10635.6|10630.6|10624.6|10619.6|10650|10645|10604.7|10599.7|0
1589315700000|2020-05-12 20:35:00|10625.4|10620.4|10619.3|10614.3|10625.4|10620.4|10611.4|10606.4|0
1589316000000|2020-05-12 20:40:00|10618.4|10613.4|10602.5|10597.5|10618.4|10613.4|10600.3|10595.3|0
1589316300000|2020-05-12 20:45:00|10601.7|10596.7|10611.7|10606.7|10619.6|10614.6|10599.8|10594.8|0
1589316600000|2020-05-12 20:50:00|10612.6|10607.6|10601|10596|10614.3|10609.3|10597.3|10592.3|0
1589316900000|2020-05-12 20:55:00|10601.8|10596.8|10598.1|10593.1|10608.9|10603.9|10593.6|10588.6|0
1589317200000|2020-05-12 21:00:00|10598.2|10593.2|10596.5|10591.5|10604.2|10599.2|10595.7|10590.7|0
1589317500000|2020-05-12 21:05:00|10596.6|10591.6|10591.1|10586.1|10596.8|10591.8|10591|10586|0
1589317800000|2020-05-12 21:10:00|10591.4|10586.4|10586.5|10581.5|10591.4|10586.4|10585.7|10580.7|0
1589318100000|2020-05-12 21:15:00|10586.6|10581.6|10589.9|10584.9|10589.9|10584.9|10583.6|10578.6|0
1589318400000|2020-05-12 21:20:00|10590|10585|10595.8|10590.8|10595.8|10590.8|10586|10581|0
1589318700000|2020-05-12 21:25:00|10595.7|10590.7|10603.1|10598.1|10603.1|10598.1|10594.2|10589.2|0
1589319000000|2020-05-12 21:30:00|10602.9|10597.9|10621.3|10616.3|10621.8|10616.8|10602.9|10597.9|0
1589319300000|2020-05-12 21:35:00|10621|10616|10615|10610|10622.6|10617.6|10615|10610|0
1589319600000|2020-05-12 21:40:00|10614.8|10609.8|10608.9|10603.9|10614.8|10609.8|10607.3|10602.3|0
1589319900000|2020-05-12 21:45:00|10609|10604|10612.2|10607.2|10612.5|10607.5|10608.7|10603.7|0
1589320200000|2020-05-12 21:50:00|10612.5|10607.5|10613.1|10608.1|10615.9|10610.9|10612.5|10607.5|0
1589320500000|2020-05-12 21:55:00|10613.3|10608.3|10608.6|10603.6|10614.4|10609.4|10608.6|10603.6|0
1589320800000|2020-05-12 22:00:00|10604.2|10599.2|10595.3|10590.3|10609.2|10604.2|10582.7|10577.7|0
1589321100000|2020-05-12 22:05:00|10596.2|10591.2|10629.3|10624.3|10634|10629|10593.6|10588.6|0
1589321400000|2020-05-12 22:10:00|10628.9|10623.9|10639.2|10634.2|10639.2|10634.2|10622.9|10617.9|0
1589321700000|2020-05-12 22:15:00|10638.8|10633.8|10632.2|10627.2|10639.3|10634.3|10629.2|10624.2|0
1589322000000|2020-05-12 22:20:00|10632.1|10627.1|10631.1|10626.1|10639|10634|10629.7|10624.7|0
1589322300000|2020-05-12 22:25:00|10632.7|10627.7|10615.8|10610.8|10635.7|10630.7|10615.8|10610.8|0
1589322600000|2020-05-12 22:30:00|10616.7|10611.7|10611.7|10606.7|10620.3|10615.3|10604.6|10599.6|0
1589322900000|2020-05-12 22:35:00|10610.8|10605.8|10607.3|10602.3|10618.4|10613.4|10607.3|10602.3|0
1589323200000|2020-05-12 22:40:00|10606.5|10601.5|10620.9|10615.9|10621.8|10616.8|10605.7|10600.7|0
1589323500000|2020-05-12 22:45:00|10621.7|10616.7|10609.2|10604.2|10625|10620|10607.5|10602.5|0
1589323800000|2020-05-12 22:50:00|10608.8|10603.8|10614.4|10609.4|10615.2|10610.2|10608.4|10603.4|0
1589324100000|2020-05-12 22:55:00|10614.8|10609.8|10611.1|10606.1|10617.8|10612.8|10611.1|10606.1|0
1589324400000|2020-05-12 23:00:00|10612|10607|10616.2|10611.2|10616.2|10611.2|10604.2|10599.2|0
1589324700000|2020-05-12 23:05:00|10615.8|10610.8|10616.2|10611.2|10623|10618|10611.1|10606.1|0
1589325000000|2020-05-12 23:10:00|10615.4|10610.4|10615.4|10610.4|10619.2|10614.2|10611.2|10606.2|0
1589325300000|2020-05-12 23:15:00|10616.2|10611.2|10618|10613|10622.1|10617.1|10615|10610|0
1589325600000|2020-05-12 23:20:00|10619.7|10614.7|10612.6|10607.6|10621.4|10616.4|10612.5|10607.5|0
1589325900000|2020-05-12 23:25:00|10613.4|10608.4|10616.2|10611.2|10616.2|10611.2|10609.3|10604.3|0
1589326200000|2020-05-12 23:30:00|10618.8|10613.8|10609.7|10604.7|10621.3|10616.3|10609.6|10604.6|0
1589326500000|2020-05-12 23:35:00|10609.2|10604.2|10581.2|10576.2|10609.2|10604.2|10570.8|10565.8|0
1589326800000|2020-05-12 23:40:00|10582|10577|10569.7|10564.7|10588.2|10583.2|10566.3|10561.3|0
1589327100000|2020-05-12 23:45:00|10570.5|10565.5|10574.6|10569.6|10575|10570|10561.8|10556.8|0
1589327400000|2020-05-12 23:50:00|10575|10570|10578.6|10573.6|10586.6|10581.6|10574.1|10569.1|0
1589327700000|2020-05-12 23:55:00|10579|10574|10578.7|10573.7|10582|10577|10572.4|10567.4|0
1589328000000|2020-05-13 00:00:00|10579.5|10574.5|10593.5|10588.5|10594.2|10589.2|10576.9|10571.9|0
1589328300000|2020-05-13 00:05:00|10594.3|10589.3|10585.2|10580.2|10596.8|10591.8|10583.5|10578.5|0
1589328600000|2020-05-13 00:10:00|10584.4|10579.4|10580|10575|10585.2|10580.2|10567.1|10562.1|0
1589328900000|2020-05-13 00:15:00|10580.8|10575.8|10594.8|10590.8|10596|10592|10578|10574|218
1589329200000|2020-05-13 00:20:00|10594|10590|10597.8|10593.8|10607.8|10603.8|10594|10590|100
1589329500000|2020-05-13 00:25:00|10598.8|10594.8|10608|10604|10608|10604|10586.3|10582.3|36
1589329800000|2020-05-13 00:30:00|10607.8|10603.8|10610.8|10606.8|10622|10618|10602.8|10598.8|57
1589330100000|2020-05-13 00:35:00|10611|10607|10603.8|10599.8|10615|10611|10598.8|10594.8|41
1589330400000|2020-05-13 00:40:00|10606|10602|10623.5|10619.5|10625|10621|10606|10602|46
1589330700000|2020-05-13 00:45:00|10623.8|10619.8|10634.8|10630.8|10636.3|10632.3|10617.8|10613.8|26
1589331000000|2020-05-13 00:50:00|10634.3|10630.3|10613.3|10609.3|10634.5|10630.5|10608.3|10604.3|60
1589331300000|2020-05-13 00:55:00|10613|10609|10618.5|10614.5|10618.8|10614.8|10608.8|10604.8|24
1589331600000|2020-05-13 01:00:00|10618.8|10614.8|10632.8|10628.8|10636.5|10632.5|10618.5|10614.5|74
1589331900000|2020-05-13 01:05:00|10630.8|10626.8|10613|10609|10631|10627|10611|10607|28
1589332200000|2020-05-13 01:10:00|10612.8|10608.8|10613.3|10609.3|10613.5|10609.5|10602.8|10598.8|34
1589332500000|2020-05-13 01:15:00|10613|10609|10602.5|10598.5|10613|10609|10602.5|10598.5|31
1589332800000|2020-05-13 01:20:00|10599.8|10595.8|10609.3|10605.3|10610.3|10606.3|10598.8|10594.8|22
1589333100000|2020-05-13 01:25:00|10609.5|10605.5|10620|10616|10625.5|10621.5|10608.8|10604.8|56
1589333400000|2020-05-13 01:30:00|10619.8|10615.8|10607|10603|10619.8|10615.8|10597|10593|46
1589333700000|2020-05-13 01:35:00|10606.8|10602.8|10609.8|10605.8|10614.3|10610.3|10596|10592|27
1589334000000|2020-05-13 01:40:00|10610|10606|10598.5|10594.5|10614.8|10610.8|10597.5|10593.5|10
1589334300000|2020-05-13 01:45:00|10598.3|10594.3|10594.8|10590.8|10600.5|10596.5|10592|10588|26
1589334600000|2020-05-13 01:50:00|10594.5|10590.5|10609.5|10605.5|10612|10608|10593.8|10589.8|44
1589334900000|2020-05-13 01:55:00|10609.8|10605.8|10611.8|10607.8|10614.8|10610.8|10606.8|10602.8|25
1589335200000|2020-05-13 02:00:00|10611.5|10607.5|10619.8|10615.8|10622.3|10618.3|10609|10605|42
1589335500000|2020-05-13 02:05:00|10620|10616|10622.5|10618.5|10624.8|10620.8|10617.8|10613.8|29
1589335800000|2020-05-13 02:10:00|10622|10618|10627.3|10623.3|10628|10624|10619.3|10615.3|33
1589336100000|2020-05-13 02:15:00|10627|10623|10622.5|10618.5|10631|10627|10620.3|10616.3|34
1589336400000|2020-05-13 02:20:00|10620.8|10616.8|10623|10619|10627.8|10623.8|10620.8|10616.8|14
1589336700000|2020-05-13 02:25:00|10623.3|10619.3|10629.8|10625.8|10637.5|10633.5|10623.3|10619.3|14
1589337000000|2020-05-13 02:30:00|10630|10626|10644.3|10640.3|10647|10643|10626.5|10622.5|33
1589337300000|2020-05-13 02:35:00|10644|10640|10651|10647|10652.8|10648.8|10641.8|10637.8|52
1589337600000|2020-05-13 02:40:00|10652|10648|10658.5|10654.5|10661.8|10657.8|10651.5|10647.5|78
1589337900000|2020-05-13 02:45:00|10658.3|10654.3|10651|10647|10658.3|10654.3|10647|10643|26
1589338200000|2020-05-13 02:50:00|10651.5|10647.5|10651.3|10647.3|10656|10652|10651.3|10647.3|6
1589338500000|2020-05-13 02:55:00|10651.5|10647.5|10650.3|10646.3|10652|10648|10645.3|10641.3|40
1589338800000|2020-05-13 03:00:00|10650|10646|10656.8|10652.8|10657|10653|10644|10640|23
1589339100000|2020-05-13 03:05:00|10657|10653|10660.3|10656.3|10661.5|10657.5|10656|10652|24
1589339400000|2020-05-13 03:10:00|10660|10656|10647|10643|10660.5|10656.5|10645.5|10641.5|13
1589339700000|2020-05-13 03:15:00|10646.8|10642.8|10651.8|10647.8|10653|10649|10646.8|10642.8|9
1589340000000|2020-05-13 03:20:00|10650|10646|10652.8|10648.8|10652.8|10648.8|10646.5|10642.5|10
1589340300000|2020-05-13 03:25:00|10654.5|10650.5|10655.5|10651.5|10656.3|10652.3|10653.3|10649.3|14
1589340600000|2020-05-13 03:30:00|10655.8|10651.8|10652.8|10648.8|10659.8|10655.8|10650|10646|72
1589340900000|2020-05-13 03:35:00|10653|10649|10660.8|10656.8|10660.8|10656.8|10653|10649|23
1589341200000|2020-05-13 03:40:00|10660.5|10656.5|10666|10662|10669.5|10665.5|10657.8|10653.8|38
1589341500000|2020-05-13 03:45:00|10665.8|10661.8|10676|10672|10679.5|10675.5|10665|10661|84
1589341800000|2020-05-13 03:50:00|10675.8|10671.8|10675|10671|10678.8|10674.8|10674.8|10670.8|8
1589342100000|2020-05-13 03:55:00|10674.8|10670.8|10675.3|10671.3|10678.8|10674.8|10672.3|10668.3|12
1589342400000|2020-05-13 04:00:00|10675.5|10671.5|10670|10666|10675.5|10671.5|10668|10664|13
1589342700000|2020-05-13 04:05:00|10670.8|10666.8|10665.5|10661.5|10672.3|10668.3|10664.8|10660.8|8
1589343000000|2020-05-13 04:10:00|10665.8|10661.8|10667.5|10663.5|10667.5|10663.5|10664|10660|17
1589343300000|2020-05-13 04:15:00|10667|10663|10667.5|10663.5|10668.3|10664.3|10666.3|10662.3|3
1589343600000|2020-05-13 04:20:00|10666.8|10662.8|10674|10670|10674.5|10670.5|10666.8|10662.8|12
1589343900000|2020-05-13 04:25:00|10673.8|10669.8|10674.3|10670.3|10675|10671|10670.5|10666.5|12
1589344200000|2020-05-13 04:30:00|10674|10670|10677.5|10673.5|10682.3|10678.3|10673.5|10669.5|38
1589344500000|2020-05-13 04:35:00|10675.3|10671.3|10680.3|10676.3|10680.5|10676.5|10675|10671|10
1589344800000|2020-05-13 04:40:00|10680.5|10676.5|10681.5|10677.5|10686.3|10682.3|10680|10676|38
1589345100000|2020-05-13 04:45:00|10681.3|10677.3|10684|10680|10687|10683|10679.3|10675.3|34
1589345400000|2020-05-13 04:50:00|10684.3|10680.3|10685.5|10681.5|10686.8|10682.8|10680.8|10676.8|17
1589345700000|2020-05-13 04:55:00|10685.8|10681.8|10686.5|10682.5|10688|10684|10683.8|10679.8|19
1589346000000|2020-05-13 05:00:00|10686.8|10682.8|10676|10672|10691.8|10687.8|10674.8|10670.8|93
1589346300000|2020-05-13 05:05:00|10676.3|10672.3|10678.3|10674.3|10683.3|10679.3|10675.3|10671.3|37
1589346600000|2020-05-13 05:10:00|10678|10674|10678.8|10674.8|10680.3|10676.3|10668.5|10664.5|46
1589346900000|2020-05-13 05:15:00|10678.5|10674.5|10668.5|10664.5|10680.5|10676.5|10668.5|10664.5|23
1589347200000|2020-05-13 05:20:00|10668.8|10664.8|10673.5|10669.5|10676|10672|10668.8|10664.8|21
1589347500000|2020-05-13 05:25:00|10673.8|10669.8|10673.3|10669.3|10677.5|10673.5|10668.5|10664.5|49
1589347800000|2020-05-13 05:30:00|10673|10669|10685.8|10681.8|10689.5|10685.5|10672.5|10668.5|87
1589348100000|2020-05-13 05:35:00|10686|10682|10687.5|10683.5|10690.5|10686.5|10679|10675|59
1589348400000|2020-05-13 05:40:00|10687.8|10683.8|10691.3|10687.3|10693.5|10689.5|10687.8|10683.8|179
1589348700000|2020-05-13 05:45:00|10691.5|10687.5|10687.3|10683.3|10695|10691|10686.8|10682.8|118
1589349000000|2020-05-13 05:50:00|10686.3|10682.3|10651.8|10647.8|10688.8|10684.8|10647.5|10643.5|267
1589349300000|2020-05-13 05:55:00|10652|10648|10671.8|10667.8|10673.5|10669.5|10652|10648|146
1589349600000|2020-05-13 06:00:00|10670.8|10668.8|10682|10680|10689.8|10687.8|10664|10662|492
1589349900000|2020-05-13 06:05:00|10680.8|10678.8|10679.5|10677.5|10683.8|10681.8|10667.5|10665.5|534
1589350200000|2020-05-13 06:10:00|10679.8|10677.8|10696.8|10694.8|10703|10701|10679.5|10677.5|397
1589350500000|2020-05-13 06:15:00|10696.5|10694.5|10702.3|10700.3|10703.3|10701.3|10693.3|10691.3|241
1589350800000|2020-05-13 06:20:00|10702.5|10700.5|10692.8|10690.8|10704|10702|10690|10688|219
1589351100000|2020-05-13 06:25:00|10693|10691|10697.3|10695.3|10699.3|10697.3|10692|10690|115
1589351400000|2020-05-13 06:30:00|10697|10695|10702.3|10700.3|10702.3|10700.3|10694.8|10692.8|119
1589351700000|2020-05-13 06:35:00|10701|10699|10705|10703|10707.5|10705.5|10693.8|10691.8|279
1589352000000|2020-05-13 06:40:00|10704.8|10702.8|10700.3|10698.3|10705.5|10703.5|10697.5|10695.5|225
1589352300000|2020-05-13 06:45:00|10700.8|10698.8|10686.5|10684.5|10701|10699|10684.8|10682.8|319
1589352600000|2020-05-13 06:50:00|10686.3|10684.3|10690|10688|10697.5|10695.5|10683|10681|293
1589352900000|2020-05-13 06:55:00|10691.3|10689.3|10696.8|10694.8|10701.5|10699.5|10691.3|10689.3|229
1589353200000|2020-05-13 07:00:00|10696.4|10695.2|10662.4|10661.2|10698.6|10697.4|10648.4|10647.2|2086
1589353500000|2020-05-13 07:05:00|10662.9|10661.7|10649.4|10648.2|10667.1|10665.9|10645.9|10644.7|1050
1589353800000|2020-05-13 07:10:00|10648.9|10647.7|10638.4|10637.2|10655.6|10654.4|10623.1|10621.9|1255
1589354100000|2020-05-13 07:15:00|10638.1|10636.9|10637.6|10636.4|10639.9|10638.7|10624.6|10623.4|686
1589354400000|2020-05-13 07:20:00|10635.9|10634.7|10639.4|10638.2|10650.6|10649.4|10630.1|10628.9|990
1589354700000|2020-05-13 07:25:00|10639.6|10638.4|10616.4|10615.2|10646.6|10645.4|10611.6|10610.4|1310
1589355000000|2020-05-13 07:30:00|10616.1|10614.9|10600.4|10599.2|10616.1|10614.9|10594.1|10592.9|1360
1589355300000|2020-05-13 07:35:00|10600.1|10598.9|10589.1|10587.9|10600.1|10598.9|10580.6|10579.4|1169
1589355600000|2020-05-13 07:40:00|10588.9|10587.7|10612.9|10611.7|10614.2|10613|10580.4|10579.2|1149
1589355900000|2020-05-13 07:45:00|10612.7|10611.5|10618.2|10617|10620.9|10619.7|10607.2|10606|796
1589356200000|2020-05-13 07:50:00|10617.9|10616.7|10628.2|10627|10631.4|10630.2|10612.2|10611|754
1589356500000|2020-05-13 07:55:00|10628.4|10627.2|10605.7|10604.5|10629.7|10628.5|10604.2|10603|593
1589356800000|2020-05-13 08:00:00|10605.4|10604.2|10596.2|10595|10610.2|10609|10593.7|10592.5|678
1589357100000|2020-05-13 08:05:00|10596.7|10595.5|10615.9|10614.7|10620.7|10619.5|10596.2|10595|743
1589357400000|2020-05-13 08:10:00|10616.2|10615|10638.2|10637|10641.2|10640|10613.4|10612.2|746
1589357700000|2020-05-13 08:15:00|10637.9|10636.7|10626.4|10625.2|10639.9|10638.7|10621.7|10620.5|505
1589358000000|2020-05-13 08:20:00|10626.2|10625|10632.4|10631.2|10638.7|10637.5|10626.2|10625|374
1589358300000|2020-05-13 08:25:00|10632.7|10631.5|10651.2|10650|10651.2|10650|10629.9|10628.7|451
1589358600000|2020-05-13 08:30:00|10651.4|10650.2|10653.7|10652.5|10657.4|10656.2|10643.4|10642.2|794
1589358900000|2020-05-13 08:35:00|10653.4|10652.2|10652.2|10651|10667.4|10666.2|10648.9|10647.7|541
1589359200000|2020-05-13 08:40:00|10652.4|10651.2|10650.2|10649|10656.2|10655|10639.9|10638.7|588
1589359500000|2020-05-13 08:45:00|10649.9|10648.7|10636.4|10635.2|10650.7|10649.5|10635.2|10634|341
1589359800000|2020-05-13 08:50:00|10636.2|10635|10627.9|10626.7|10641.2|10640|10625.7|10624.5|407
1589360100000|2020-05-13 08:55:00|10627.7|10626.5|10623.9|10622.7|10633.4|10632.2|10620.7|10619.5|457
1589360400000|2020-05-13 09:00:00|10623.7|10622.5|10622.4|10621.2|10626.7|10625.5|10615.7|10614.5|515
1589360700000|2020-05-13 09:05:00|10622.2|10621|10645.4|10644.2|10646.7|10645.5|10622.2|10621|480
1589361000000|2020-05-13 09:10:00|10647.2|10646|10636.7|10635.5|10652.7|10651.5|10635.4|10634.2|415
1589361300000|2020-05-13 09:15:00|10636.4|10635.2|10643.2|10642|10651.7|10650.5|10630.2|10629|429
1589361600000|2020-05-13 09:20:00|10642.9|10641.7|10644.7|10643.5|10650.2|10649|10635.9|10634.7|376
1589361900000|2020-05-13 09:25:00|10644.9|10643.7|10637.2|10636|10648.9|10647.7|10636.2|10635|531
1589362200000|2020-05-13 09:30:00|10637.4|10636.2|10646.7|10645.5|10647.7|10646.5|10626.2|10625|594
1589362500000|2020-05-13 09:35:00|10646.9|10645.7|10655.7|10654.5|10658.7|10657.5|10646.9|10645.7|447
1589362800000|2020-05-13 09:40:00|10655.9|10654.7|10655.2|10654|10661.2|10660|10646.2|10645|519
1589363100000|2020-05-13 09:45:00|10655.4|10654.2|10658.2|10657|10661.9|10660.7|10649.9|10648.7|320
1589363400000|2020-05-13 09:50:00|10659.2|10658|10675.7|10674.5|10677.7|10676.5|10658.9|10657.7|690
1589363700000|2020-05-13 09:55:00|10675.9|10674.7|10669.9|10668.7|10679.2|10678|10666.4|10665.2|448
1589364000000|2020-05-13 10:00:00|10669.2|10668|10695.4|10694.2|10700.4|10699.2|10667.4|10666.2|734
1589364300000|2020-05-13 10:05:00|10694.9|10693.7|10683.2|10682|10694.9|10693.7|10681.4|10680.2|587
1589364600000|2020-05-13 10:10:00|10682.9|10681.7|10680.7|10679.5|10684.9|10683.7|10678.9|10677.7|406
1589364900000|2020-05-13 10:15:00|10681.2|10680|10672.9|10671.7|10682.4|10681.2|10671.2|10670|370
1589365200000|2020-05-13 10:20:00|10673.2|10672|10685.7|10684.5|10688.7|10687.5|10673.2|10672|363
1589365500000|2020-05-13 10:25:00|10685.9|10684.7|10685.2|10684|10693.7|10692.5|10681.4|10680.2|264
1589365800000|2020-05-13 10:30:00|10685.4|10684.2|10670.7|10669.5|10685.4|10684.2|10667.9|10666.7|327
1589366100000|2020-05-13 10:35:00|10671.2|10670|10675.4|10674.2|10680.2|10679|10669.4|10668.2|199
1589366400000|2020-05-13 10:40:00|10675.7|10674.5|10662.2|10661|10676.2|10675|10660.9|10659.7|246
1589366700000|2020-05-13 10:45:00|10661.9|10660.7|10656.2|10655|10662.7|10661.5|10653.7|10652.5|300
1589367000000|2020-05-13 10:50:00|10656.4|10655.2|10657.7|10656.5|10662.2|10661|10654.9|10653.7|224
1589367300000|2020-05-13 10:55:00|10657.9|10656.7|10668.4|10667.2|10669.2|10668|10656.7|10655.5|271
1589367600000|2020-05-13 11:00:00|10669.7|10668.5|10660.9|10659.7|10670.7|10669.5|10656.7|10655.5|299
1589367900000|2020-05-13 11:05:00|10660.2|10659|10651.7|10650.5|10660.7|10659.5|10646.2|10645|270
1589368200000|2020-05-13 11:10:00|10651.2|10650|10663.4|10662.2|10664.9|10663.7|10650.4|10649.2|239
1589368500000|2020-05-13 11:15:00|10663.9|10662.7|10659.9|10658.7|10664.7|10663.5|10658.2|10657|139
1589368800000|2020-05-13 11:20:00|10659.4|10658.2|10662.9|10661.7|10669.2|10668|10659.4|10658.2|340
1589369100000|2020-05-13 11:25:00|10663.7|10662.5|10672.4|10671.2|10675.2|10674|10663.2|10662|225
1589369400000|2020-05-13 11:30:00|10671.7|10670.5|10670.7|10669.5|10674.4|10673.2|10663.7|10662.5|233
1589369700000|2020-05-13 11:35:00|10670.9|10669.7|10666.4|10665.2|10673.4|10672.2|10659.7|10658.5|386
1589370000000|2020-05-13 11:40:00|10666.2|10665|10671.4|10670.2|10672.4|10671.2|10662.7|10661.5|187
1589370300000|2020-05-13 11:45:00|10671.7|10670.5|10684.7|10683.5|10684.7|10683.5|10671.2|10670|411
1589370600000|2020-05-13 11:50:00|10684.9|10683.7|10680.7|10679.5|10687.7|10686.5|10678.4|10677.2|255
1589370900000|2020-05-13 11:55:00|10680.9|10679.7|10684.2|10683|10689.9|10688.7|10680.4|10679.2|308
1589371200000|2020-05-13 12:00:00|10683.7|10682.5|10682.4|10681.2|10692.7|10691.5|10681.4|10680.2|275
1589371500000|2020-05-13 12:05:00|10682.9|10681.7|10674.9|10673.7|10682.9|10681.7|10672.4|10671.2|366
1589371800000|2020-05-13 12:10:00|10674.7|10673.5|10680.4|10679.2|10682.2|10681|10670.4|10669.2|402
1589372100000|2020-05-13 12:15:00|10681.2|10680|10691.2|10690|10694.4|10693.2|10679.4|10678.2|376
1589372400000|2020-05-13 12:20:00|10691.4|10690.2|10690.7|10689.5|10692.2|10691|10682.9|10681.7|310
1589372700000|2020-05-13 12:25:00|10689.9|10688.7|10686.9|10685.7|10691.9|10690.7|10685.7|10684.5|457
1589373000000|2020-05-13 12:30:00|10686.7|10685.5|10675.2|10674|10688.2|10687|10674.4|10673.2|459
1589373300000|2020-05-13 12:35:00|10674.9|10673.7|10667.2|10666|10675.2|10674|10658.9|10657.7|509
1589373600000|2020-05-13 12:40:00|10667.4|10666.2|10671.4|10670.2|10676.4|10675.2|10667.2|10666|346
1589373900000|2020-05-13 12:45:00|10672.4|10671.2|10665.7|10664.5|10679.4|10678.2|10665.7|10664.5|389
1589374200000|2020-05-13 12:50:00|10666.2|10665|10674.7|10673.5|10681.7|10680.5|10666.2|10665|330
1589374500000|2020-05-13 12:55:00|10674.4|10673.2|10672.9|10671.7|10680.4|10679.2|10671.9|10670.7|241
1589374800000|2020-05-13 13:00:00|10672.7|10671.5|10631.2|10630|10672.7|10671.5|10630.4|10629.2|1058
1589375100000|2020-05-13 13:05:00|10630.7|10629.5|10619.4|10618.2|10645.4|10644.2|10612.9|10611.7|900
1589375400000|2020-05-13 13:10:00|10619.2|10618|10633.9|10632.7|10638.9|10637.7|10618.2|10617|809
1589375700000|2020-05-13 13:15:00|10634.2|10633|10634.2|10633|10637.4|10636.2|10627.2|10626|423
1589376000000|2020-05-13 13:20:00|10633.9|10632.7|10628.4|10627.2|10639.7|10638.5|10623.4|10622.2|416
1589376300000|2020-05-13 13:25:00|10628.7|10627.5|10636.2|10635|10640.2|10639|10627.2|10626|304
1589376600000|2020-05-13 13:30:00|10636.7|10635.5|10601.2|10600|10637.9|10636.7|10599.2|10598|1180
1589376900000|2020-05-13 13:35:00|10600.4|10599.2|10609.7|10608.5|10610.2|10609|10586.7|10585.5|1503
1589377200000|2020-05-13 13:40:00|10609.2|10608|10600.7|10599.5|10613.4|10612.2|10588.7|10587.5|1004
1589377500000|2020-05-13 13:45:00|10599.9|10598.7|10619.2|10618|10624.2|10623|10590.4|10589.2|971
1589377800000|2020-05-13 13:50:00|10619.7|10618.5|10611.2|10610|10629.4|10628.2|10603.2|10602|838
1589378100000|2020-05-13 13:55:00|10611.4|10610.2|10614.4|10613.2|10621.2|10620|10593.2|10592|749
1589378400000|2020-05-13 14:00:00|10613.9|10612.7|10628.2|10627|10637.2|10636|10610.9|10609.7|677
1589378700000|2020-05-13 14:05:00|10628.4|10627.2|10625.2|10624|10641.2|10640|10620.4|10619.2|920
1589379000000|2020-05-13 14:10:00|10625.1|10623.9|10619.1|10617.9|10636.1|10634.9|10618.3|10617.1|636
1589379300000|2020-05-13 14:15:00|10618.8|10617.6|10607.1|10605.9|10622.3|10621.1|10605.6|10604.4|805
1589379600000|2020-05-13 14:20:00|10606.8|10605.6|10601.1|10599.9|10616.3|10615.1|10594.8|10593.6|457
1589379900000|2020-05-13 14:25:00|10600.8|10599.6|10626.3|10625.1|10629.1|10627.9|10597.1|10595.9|649
1589380200000|2020-05-13 14:30:00|10627.1|10625.9|10632.3|10631.1|10647.3|10646.1|10623.1|10621.9|880
1589380500000|2020-05-13 14:35:00|10632.1|10630.9|10631.6|10630.4|10640.1|10638.9|10620.3|10619.1|649
1589380800000|2020-05-13 14:40:00|10631.8|10630.6|10616.6|10615.4|10639.1|10637.9|10609.3|10608.1|1047
1589381100000|2020-05-13 14:45:00|10616.8|10615.6|10610.6|10609.4|10620.8|10619.6|10609.3|10608.1|396
1589381400000|2020-05-13 14:50:00|10610.3|10609.1|10614.6|10613.4|10623.6|10622.4|10604.8|10603.6|508
1589381700000|2020-05-13 14:55:00|10614.8|10613.6|10595.6|10594.4|10614.8|10613.6|10593.6|10592.4|736
1589382000000|2020-05-13 15:00:00|10595.8|10594.6|10595.3|10594.1|10599.3|10598.1|10583.6|10582.4|1319
1589382300000|2020-05-13 15:05:00|10595.6|10594.4|10590.6|10589.4|10610.8|10609.6|10583.1|10581.9|888
1589382600000|2020-05-13 15:10:00|10589.6|10588.4|10614.6|10613.4|10615.1|10613.9|10589.6|10588.4|590
1589382900000|2020-05-13 15:15:00|10613.6|10612.4|10583.1|10581.9|10619.1|10617.9|10582.6|10581.4|945
1589383200000|2020-05-13 15:20:00|10583.3|10582.1|10541.3|10540.1|10583.3|10582.1|10539.3|10538.1|2123
1589383500000|2020-05-13 15:25:00|10541.1|10539.9|10547.1|10545.9|10549.6|10548.4|10528.3|10527.1|2120
1589383800000|2020-05-13 15:30:00|10547.5|10545.5|10542.7|10540.7|10557.2|10555.2|10530.2|10528.2|2742
1589384100000|2020-05-13 15:35:00|10543.2|10541.2|10536.5|10534.5|10548.7|10546.7|10524.5|10522.5|1689
1589384400000|2020-05-13 15:40:00|10537|10535|10513|10511|10537|10535|10510|10508|982
1589384700000|2020-05-13 15:45:00|10512.7|10510.7|10482.2|10480.2|10513.7|10511.7|10479.2|10477.2|1154
1589385000000|2020-05-13 15:50:00|10482|10480|10487.7|10485.7|10504.2|10502.2|10480|10478|1486
1589385300000|2020-05-13 15:55:00|10488|10486|10485.5|10483.5|10488.7|10486.7|10460.2|10458.2|1343
1589385600000|2020-05-13 16:00:00|10485.7|10483.7|10477.2|10475.2|10500|10498|10477.2|10475.2|1785
1589385900000|2020-05-13 16:05:00|10478|10476|10460.5|10458.5|10488.2|10486.2|10460.5|10458.5|911
1589386200000|2020-05-13 16:10:00|10460.7|10458.7|10456|10454|10470.5|10468.5|10451|10449|966
1589386500000|2020-05-13 16:15:00|10455.2|10453.2|10447.2|10445.2|10467.5|10465.5|10439.2|10437.2|911
1589386800000|2020-05-13 16:20:00|10447.5|10445.5|10467.2|10465.2|10477.2|10475.2|10446.5|10444.5|557
1589387100000|2020-05-13 16:25:00|10467|10465|10479|10477|10479.2|10477.2|10460|10458|406
1589387400000|2020-05-13 16:30:00|10478.7|10476.7|10483.2|10481.2|10485.7|10483.7|10467|10465|470
1589387700000|2020-05-13 16:35:00|10483.5|10481.5|10490|10488|10493.7|10491.7|10472.2|10470.2|451
1589388000000|2020-05-13 16:40:00|10489.7|10487.7|10475|10473|10490|10488|10472.2|10470.2|434
1589388300000|2020-05-13 16:45:00|10475.2|10473.2|10491.5|10489.5|10494|10492|10471.5|10469.5|412
1589388600000|2020-05-13 16:50:00|10491.2|10489.2|10493.5|10491.5|10495.5|10493.5|10482|10480|280
1589388900000|2020-05-13 16:55:00|10493.7|10491.7|10489.5|10487.5|10497.7|10495.7|10482.7|10480.7|156
1589389200000|2020-05-13 17:00:00|10489|10487|10467.7|10465.7|10493.5|10491.5|10467.7|10465.7|336
1589389500000|2020-05-13 17:05:00|10468|10466|10460.2|10458.2|10471.7|10469.7|10451|10449|437
1589389800000|2020-05-13 17:10:00|10459.7|10457.7|10485.7|10483.7|10491.2|10489.2|10459.7|10457.7|388
1589390100000|2020-05-13 17:15:00|10486|10484|10495|10493|10505.7|10503.7|10477.5|10475.5|412
1589390400000|2020-05-13 17:20:00|10494.7|10492.7|10481.5|10479.5|10495.2|10493.2|10477.7|10475.7|236
1589390700000|2020-05-13 17:25:00|10481.7|10479.7|10490.2|10488.2|10494|10492|10472.5|10470.5|230
1589391000000|2020-05-13 17:30:00|10490.5|10488.5|10482.7|10480.7|10492.7|10490.7|10479.7|10477.7|151
1589391300000|2020-05-13 17:35:00|10483|10481|10489|10487|10489|10487|10475|10473|182
1589391600000|2020-05-13 17:40:00|10489.7|10487.7|10487|10485|10493|10491|10478.7|10476.7|163
1589391900000|2020-05-13 17:45:00|10487.2|10485.2|10488.2|10486.2|10493.2|10491.2|10481|10479|162
1589392200000|2020-05-13 17:50:00|10488.5|10486.5|10477.7|10475.7|10490|10488|10476.5|10474.5|217
1589392500000|2020-05-13 17:55:00|10478|10476|10479|10477|10481.7|10479.7|10476.7|10474.7|123
1589392800000|2020-05-13 18:00:00|10479.2|10477.2|10460.5|10458.5|10479.5|10477.5|10459|10457|213
1589393100000|2020-05-13 18:05:00|10460.2|10458.2|10477|10475|10480|10478|10460.2|10458.2|155
1589393400000|2020-05-13 18:10:00|10477.2|10475.2|10483|10481|10493.7|10491.7|10469.2|10467.2|387
1589393700000|2020-05-13 18:15:00|10483.2|10481.2|10488|10486|10496.5|10494.5|10479.7|10477.7|299
1589394000000|2020-05-13 18:20:00|10487.7|10485.7|10485.2|10483.2|10497.7|10495.7|10483.5|10481.5|186
1589394300000|2020-05-13 18:25:00|10485.5|10483.5|10481.5|10479.5|10492.2|10490.2|10479.5|10477.5|242
1589394600000|2020-05-13 18:30:00|10480.5|10478.5|10479|10477|10488.7|10486.7|10477.7|10475.7|201
1589394900000|2020-05-13 18:35:00|10479.2|10477.2|10479.7|10477.7|10487.2|10485.2|10470.2|10468.2|274
1589395200000|2020-05-13 18:40:00|10479.5|10477.5|10469|10467|10481|10479|10465.5|10463.5|103
1589395500000|2020-05-13 18:45:00|10468.7|10466.7|10472.5|10470.5|10478|10476|10463.5|10461.5|231
1589395800000|2020-05-13 18:50:00|10472.2|10470.2|10469.5|10467.5|10475|10473|10465|10463|128
1589396100000|2020-05-13 18:55:00|10469.2|10467.2|10454|10452|10473|10471|10453.2|10451.2|185
1589396400000|2020-05-13 19:00:00|10453.5|10451.5|10484.2|10482.2|10491|10489|10453.5|10451.5|605
1589396700000|2020-05-13 19:05:00|10484|10482|10467.5|10465.5|10484|10482|10461|10459|371
1589397000000|2020-05-13 19:10:00|10467.7|10465.7|10465.2|10463.2|10477|10475|10459|10457|209
1589397300000|2020-05-13 19:15:00|10464.7|10462.7|10470.2|10468.2|10470.2|10468.2|10457.2|10455.2|176
1589397600000|2020-05-13 19:20:00|10470|10468|10440.5|10438.5|10473.7|10471.7|10440.2|10438.2|424
1589397900000|2020-05-13 19:25:00|10440.2|10438.2|10459.5|10457.5|10461.7|10459.7|10436|10434|332
1589398200000|2020-05-13 19:30:00|10457.5|10455.5|10471.7|10469.7|10479|10477|10449|10447|402
1589398500000|2020-05-13 19:35:00|10471.5|10469.5|10473.5|10471.5|10483.7|10481.7|10466|10464|337
1589398800000|2020-05-13 19:40:00|10473.7|10471.7|10476|10474|10486|10484|10473.5|10471.5|258
1589399100000|2020-05-13 19:45:00|10476.2|10474.2|10494|10492|10496.7|10494.7|10468.5|10466.5|248
1589399400000|2020-05-13 19:50:00|10493.5|10491.5|10512.2|10510.2|10521.2|10519.2|10492.7|10490.7|544
1589399700000|2020-05-13 19:55:00|10512.5|10510.5|10518.7|10516.7|10522.5|10520.5|10502.7|10500.7|315
1589400000000|2020-05-13 20:00:00|10518.2|10513.2|10536.5|10531.5|10539.4|10534.4|10506.1|10501.1|12
1589400300000|2020-05-13 20:05:00|10537.3|10532.3|10512.4|10507.4|10537.3|10532.3|10511.7|10506.7|0
1589400600000|2020-05-13 20:10:00|10513.2|10508.2|10513.6|10508.6|10517.1|10512.1|10506.6|10501.6|0
1589400900000|2020-05-13 20:15:00|10513.9|10508.9|10516|10511|10518.9|10513.9|10512.3|10507.3|0
1589401200000|2020-05-13 20:20:00|10516.3|10511.3|10517.3|10512.3|10518.1|10513.1|10516.2|10511.2|0
1589401500000|2020-05-13 20:25:00|10517.5|10512.5|10516.9|10511.9|10518|10513|10516.3|10511.3|0
1589401800000|2020-05-13 20:30:00|10515.2|10510.2|10528.1|10523.1|10534.1|10529.1|10515.2|10510.2|0
1589402100000|2020-05-13 20:35:00|10528|10523|10530.8|10525.8|10531.6|10526.6|10525.8|10520.8|0
1589402400000|2020-05-13 20:40:00|10530|10525|10522.7|10517.7|10537.5|10532.5|10522.7|10517.7|0
1589402700000|2020-05-13 20:45:00|10523.6|10518.6|10528.6|10523.6|10528.6|10523.6|10521.2|10516.2|0
1589403000000|2020-05-13 20:50:00|10529.4|10524.4|10533.5|10528.5|10535.5|10530.5|10526.1|10521.1|0
1589403300000|2020-05-13 20:55:00|10534.3|10529.3|10535.1|10530.1|10537.4|10532.4|10532.6|10527.6|0
1589403600000|2020-05-13 21:00:00|10534.7|10529.7|10534.2|10529.2|10535.6|10530.6|10533.9|10528.9|0
1589403900000|2020-05-13 21:05:00|10534|10529|10534.2|10529.2|10534.4|10529.4|10532.7|10527.7|0
1589404200000|2020-05-13 21:10:00|10534.6|10529.6|10533.4|10528.4|10535.6|10530.6|10533.4|10528.4|0
1589404500000|2020-05-13 21:15:00|10533.1|10528.1|10530.9|10525.9|10533.1|10528.1|10530.5|10525.5|0
1589404800000|2020-05-13 21:20:00|10530.5|10525.5|10531.8|10526.8|10532.8|10527.8|10530.3|10525.3|0
1589405100000|2020-05-13 21:25:00|10531.4|10526.4|10533.6|10528.6|10533.7|10528.7|10531.1|10526.1|0
1589405400000|2020-05-13 21:30:00|10533.5|10528.5|10534.3|10529.3|10534.3|10529.3|10531.7|10526.7|0
1589405700000|2020-05-13 21:35:00|10533.3|10528.3|10535.9|10530.9|10535.9|10530.9|10533.3|10528.3|0
1589406000000|2020-05-13 21:40:00|10536.2|10531.2|10540.8|10535.8|10541.2|10536.2|10534.9|10529.9|0
1589406300000|2020-05-13 21:45:00|10541.2|10536.2|10540.6|10535.6|10542.2|10537.2|10540.5|10535.5|0
1589406600000|2020-05-13 21:50:00|10540.8|10535.8|10541.1|10536.1|10541.9|10536.9|10539|10534|0
1589406900000|2020-05-13 21:55:00|10540.3|10535.3|10542.9|10537.9|10543.3|10538.3|10538.4|10533.4|0
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10552.3|10547.3|10558.4|10553.4|10546.6|10541.6|0
1589407500000|2020-05-13 22:05:00|10551.9|10546.9|10541.1|10536.1|10555.6|10550.6|10540.3|10535.3|0
1589407800000|2020-05-13 22:10:00|10541.2|10536.2|10546.3|10541.3|10551|10546|10540.3|10535.3|0
1589408100000|2020-05-13 22:15:00|10546.7|10541.7|10548|10543|10550.1|10545.1|10544.3|10539.3|0
1589408400000|2020-05-13 22:20:00|10545.9|10540.9|10542.3|10537.3|10547.3|10542.3|10537.2|10532.2|0
1589408700000|2020-05-13 22:25:00|10539.3|10534.3|10530.7|10525.7|10539.3|10534.3|10526.8|10521.8|0
1589409000000|2020-05-13 22:30:00|10532|10527|10538.1|10533.1|10539.4|10534.4|10527.6|10522.6|0
1589409300000|2020-05-13 22:35:00|10538.6|10533.6|10539.4|10534.4|10539.4|10534.4|10535.2|10530.2|0
1589409600000|2020-05-13 22:40:00|10538.6|10533.6|10528.7|10523.7|10539.8|10534.8|10525.3|10520.3|0
1589409900000|2020-05-13 22:45:00|10529.1|10524.1|10528.7|10523.7|10533.7|10528.7|10527|10522|0
1589410200000|2020-05-13 22:50:00|10527.9|10522.9|10534.6|10529.6|10534.6|10529.6|10527|10522|0
1589410500000|2020-05-13 22:55:00|10535.4|10530.4|10544.4|10539.4|10546.7|10541.7|10534.6|10529.6|0
1589410800000|2020-05-13 23:00:00|10545.2|10540.2|10537.8|10532.8|10545.2|10540.2|10536.1|10531.1|0
1589411100000|2020-05-13 23:05:00|10537.3|10532.3|10548.7|10543.7|10550.3|10545.3|10535.3|10530.3|0
1589411400000|2020-05-13 23:10:00|10548.3|10543.3|10545.5|10540.5|10552.1|10547.1|10544.6|10539.6|0
1589411700000|2020-05-13 23:15:00|10544.2|10539.2|10549.5|10544.5|10550.4|10545.4|10542.1|10537.1|0
1589412000000|2020-05-13 23:20:00|10549.9|10544.9|10544.2|10539.2|10550.4|10545.4|10543.4|10538.4|0
1589412300000|2020-05-13 23:25:00|10545.1|10540.1|10546.6|10541.6|10548.7|10543.7|10540.8|10535.8|0
1589412600000|2020-05-13 23:30:00|10547.5|10542.5|10551.1|10546.1|10551.1|10546.1|10545.8|10540.8|0
1589412900000|2020-05-13 23:35:00|10551.5|10546.5|10552.2|10547.2|10555.3|10550.3|10551.5|10546.5|0
1589413200000|2020-05-13 23:40:00|10553|10548|10535.1|10530.1|10553.8|10548.8|10534.3|10529.3|0
1589413500000|2020-05-13 23:45:00|10535.9|10530.9|10530|10525|10539.3|10534.3|10529.2|10524.2|0
1589413800000|2020-05-13 23:50:00|10529.6|10524.6|10532.8|10527.8|10532.8|10527.8|10529.2|10524.2|0
1589414100000|2020-05-13 23:55:00|10533.2|10528.2|10524.8|10519.8|10538.7|10533.7|10520.7|10515.7|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10502.8|10497.8|10524.4|10519.4|10495.9|10490.9|0
1589414700000|2020-05-14 00:05:00|10505.3|10500.3|10507.5|10502.5|10514|10509|10497.7|10492.7|0
1589415000000|2020-05-14 00:10:00|10507|10502|10504.9|10499.9|10511.7|10506.7|10501.6|10496.6|0
1589415300000|2020-05-14 00:15:00|10504.1|10499.1|10515|10511|10520.2|10516.2|10494|10490|90
1589415600000|2020-05-14 00:20:00|10515.2|10511.2|10510|10506|10516.5|10512.5|10508|10504|50
1589415900000|2020-05-14 00:25:00|10508|10504|10480.2|10476.2|10508|10504|10480.2|10476.2|92
1589416200000|2020-05-14 00:30:00|10480.5|10476.5|10475|10471|10482.5|10478.5|10473.2|10469.2|57
1589416500000|2020-05-14 00:35:00|10475.2|10471.2|10472.2|10468.2|10477.5|10473.5|10465.5|10461.5|55
1589416800000|2020-05-14 00:40:00|10472|10468|10482.2|10478.2|10482.2|10478.2|10471.5|10467.5|36
1589417100000|2020-05-14 00:45:00|10483.5|10479.5|10493.5|10489.5|10495|10491|10476.2|10472.2|47
1589417400000|2020-05-14 00:50:00|10493.7|10489.7|10480.7|10476.7|10495.5|10491.5|10480.5|10476.5|24
1589417700000|2020-05-14 00:55:00|10480.5|10476.5|10497.2|10493.2|10497.2|10493.2|10476.5|10472.5|21
1589418000000|2020-05-14 01:00:00|10497|10493|10507|10503|10507.5|10503.5|10497|10493|27
1589418300000|2020-05-14 01:05:00|10508.2|10504.2|10511.7|10507.7|10513|10509|10500|10496|25
1589418600000|2020-05-14 01:10:00|10514|10510|10493.2|10489.2|10514.5|10510.5|10493|10489|16
1589418900000|2020-05-14 01:15:00|10493.7|10489.7|10509.5|10505.5|10509.7|10505.7|10493.7|10489.7|8
1589419200000|2020-05-14 01:20:00|10508.2|10504.2|10509.2|10505.2|10515.5|10511.5|10500.2|10496.2|16
1589419500000|2020-05-14 01:25:00|10509.5|10505.5|10510|10506|10513|10509|10507.2|10503.2|6
1589419800000|2020-05-14 01:30:00|10510.7|10506.7|10503.5|10499.5|10515|10511|10491.7|10487.7|17
1589420100000|2020-05-14 01:35:00|10499.7|10495.7|10473|10469|10499.7|10495.7|10472.2|10468.2|42
1589420400000|2020-05-14 01:40:00|10472.7|10468.7|10472.5|10468.5|10475.7|10471.7|10461.2|10457.2|43
1589420700000|2020-05-14 01:45:00|10472|10468|10476.7|10472.7|10477.5|10473.5|10463.2|10459.2|19
1589421000000|2020-05-14 01:50:00|10477|10473|10470|10466|10479.7|10475.7|10462.7|10458.7|115
1589421300000|2020-05-14 01:55:00|10469.7|10465.7|10468.7|10464.7|10473.7|10469.7|10462.7|10458.7|6
1589421600000|2020-05-14 02:00:00|10468|10464|10475.7|10471.7|10479.2|10475.2|10463.5|10459.5|14
1589421900000|2020-05-14 02:05:00|10475|10471|10452.2|10448.2|10475|10471|10449.5|10445.5|28
1589422200000|2020-05-14 02:10:00|10452.5|10448.5|10450|10446|10454.2|10450.2|10445.2|10441.2|32
1589422500000|2020-05-14 02:15:00|10449.7|10445.7|10446.7|10442.7|10454.5|10450.5|10442.2|10438.2|21
1589422800000|2020-05-14 02:20:00|10447|10443|10459.7|10455.7|10462.5|10458.5|10446.7|10442.7|30
1589423100000|2020-05-14 02:25:00|10459.5|10455.5|10459.2|10455.2|10465.2|10461.2|10457.7|10453.7|5
1589423400000|2020-05-14 02:30:00|10459|10455|10466.7|10462.7|10467.7|10463.7|10451|10447|16
1589423700000|2020-05-14 02:35:00|10467|10463|10462|10458|10468|10464|10461.5|10457.5|5
1589424000000|2020-05-14 02:40:00|10461.7|10457.7|10473|10469|10475|10471|10460|10456|18
1589424300000|2020-05-14 02:45:00|10476|10472|10467.5|10463.5|10476.2|10472.2|10466.5|10462.5|15
1589424600000|2020-05-14 02:50:00|10467.2|10463.2|10470.5|10466.5|10472|10468|10459.5|10455.5|11
1589424900000|2020-05-14 02:55:00|10470.2|10466.2|10491.2|10487.2|10491.7|10487.7|10469|10465|24
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10489.7|10485.7|10495|10491|10487.5|10483.5|13
1589425500000|2020-05-14 03:05:00|10490.5|10486.5|10485.5|10481.5|10495.5|10491.5|10482|10478|6
1589425800000|2020-05-14 03:10:00|10486|10482|10493.2|10489.2|10499|10495|10485.7|10481.7|20
1589426100000|2020-05-14 03:15:00|10493|10489|10490.7|10486.7|10495|10491|10488.2|10484.2|8
1589426400000|2020-05-14 03:20:00|10489.7|10485.7|10479.5|10475.5|10490.5|10486.5|10479|10475|8
1589426700000|2020-05-14 03:25:00|10479.7|10475.7|10494.5|10490.5|10496.7|10492.7|10477.7|10473.7|10
1589427000000|2020-05-14 03:30:00|10493.7|10489.7|10491.2|10487.2|10494.7|10490.7|10486.2|10482.2|9
1589427300000|2020-05-14 03:35:00|10491|10487|10484.7|10480.7|10491.2|10487.2|10481|10477|12
1589427600000|2020-05-14 03:40:00|10485|10481|10485.5|10481.5|10485.5|10481.5|10480.7|10476.7|9
1589427900000|2020-05-14 03:45:00|10484.5|10480.5|10471.7|10467.7|10484.5|10480.5|10471.5|10467.5|15
1589428200000|2020-05-14 03:50:00|10471.5|10467.5|10486.2|10482.2|10488.2|10484.2|10471.5|10467.5|14
1589428500000|2020-05-14 03:55:00|10486.5|10482.5|10483.7|10479.7|10488.2|10484.2|10480|10476|8
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10490|10486|10491.7|10487.7|10484.2|10480.2|4
1589429100000|2020-05-14 04:05:00|10490.7|10486.7|10498.7|10494.7|10503|10499|10490.5|10486.5|17
1589429400000|2020-05-14 04:10:00|10498.5|10494.5|10498|10494|10502|10498|10495.5|10491.5|14
1589429700000|2020-05-14 04:15:00|10497.7|10493.7|10499.2|10495.2|10501|10497|10495|10491|6
1589430000000|2020-05-14 04:20:00|10499|10495|10494.7|10490.7|10500.5|10496.5|10494.2|10490.2|10
1589430300000|2020-05-14 04:25:00|10493.2|10489.2|10491|10487|10495.5|10491.5|10491|10487|5
1589430600000|2020-05-14 04:30:00|10490.2|10486.2|10470|10466|10490.7|10486.7|10465|10461|35
1589430900000|2020-05-14 04:35:00|10469.7|10465.7|10472.5|10468.5|10476.2|10472.2|10465.2|10461.2|18
1589431200000|2020-05-14 04:40:00|10472.7|10468.7|10466|10462|10473.2|10469.2|10457.2|10453.2|22
1589431500000|2020-05-14 04:45:00|10465.7|10461.7|10467.2|10463.2|10472.7|10468.7|10459.5|10455.5|33
1589431800000|2020-05-14 04:50:00|10467|10463|10478.7|10474.7|10480.7|10476.7|10466.2|10462.2|27
1589432100000|2020-05-14 04:55:00|10478.5|10474.5|10457|10453|10478.5|10474.5|10456.2|10452.2|19
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10458.2|10454.2|10466.7|10462.7|10448.2|10444.2|77
1589432700000|2020-05-14 05:05:00|10458|10454|10455.7|10451.7|10463|10459|10455.5|10451.5|22
1589433000000|2020-05-14 05:10:00|10456|10452|10466.2|10462.2|10471|10467|10455.7|10451.7|30
1589433300000|2020-05-14 05:15:00|10466|10462|10460.7|10456.7|10472|10468|10459.2|10455.2|12
1589433600000|2020-05-14 05:20:00|10460|10456|10471.7|10467.7|10474.5|10470.5|10457.5|10453.5|27
1589433900000|2020-05-14 05:25:00|10469.2|10465.2|10468|10464|10470.7|10466.7|10464.2|10460.2|17
1589434200000|2020-05-14 05:30:00|10467.5|10463.5|10456.2|10452.2|10471.7|10467.7|10456|10452|25
1589434500000|2020-05-14 05:35:00|10455|10451|10453.2|10449.2|10460.7|10456.7|10451.2|10447.2|91
1589434800000|2020-05-14 05:40:00|10453|10449|10463|10459|10466.7|10462.7|10452.5|10448.5|27
1589435100000|2020-05-14 05:45:00|10463.7|10459.7|10457.2|10453.2|10471.5|10467.5|10457.2|10453.2|74
1589435400000|2020-05-14 05:50:00|10457|10453|10453.7|10449.7|10461.2|10457.2|10450.5|10446.5|109
1589435700000|2020-05-14 05:55:00|10454|10450|10449.7|10445.7|10462|10458|10449.5|10445.5|78
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10440.2|10438.2|10463.5|10461.5|10438|10436|472
1589436300000|2020-05-14 06:05:00|10438.2|10436.2|10431.5|10429.5|10439.2|10437.2|10420.7|10418.7|625
1589436600000|2020-05-14 06:10:00|10432.7|10430.7|10417.7|10415.7|10440|10438|10416.5|10414.5|511
1589436900000|2020-05-14 06:15:00|10418|10416|10416.7|10414.7|10426.7|10424.7|10415.7|10413.7|432
1589437200000|2020-05-14 06:20:00|10417.2|10415.2|10420.5|10418.5|10421.5|10419.5|10413.2|10411.2|327
1589437500000|2020-05-14 06:25:00|10420.7|10418.7|10415.2|10413.2|10423.5|10421.5|10415.2|10413.2|193
1589437800000|2020-05-14 06:30:00|10415|10413|10413.7|10411.7|10422.7|10420.7|10413|10411|284
1589438100000|2020-05-14 06:35:00|10412|10410|10410.5|10408.5|10414.7|10412.7|10394.5|10392.5|459
1589438400000|2020-05-14 06:40:00|10411|10409|10405.5|10403.5|10422.5|10420.5|10405|10403|402
1589438700000|2020-05-14 06:45:00|10405.7|10403.7|10399.2|10397.2|10406.2|10404.2|10390.2|10388.2|420
1589439000000|2020-05-14 06:50:00|10398.5|10396.5|10398.5|10396.5|10401.7|10399.7|10391.7|10389.7|302
1589439300000|2020-05-14 06:55:00|10398|10396|10414.7|10412.7|10414.7|10412.7|10393.7|10391.7|401
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10425.6|10424.4|10431.8|10430.6|10405.1|10403.9|1670
1589439900000|2020-05-14 07:05:00|10425.8|10424.6|10394.6|10393.4|10426.6|10425.4|10392.1|10390.9|1172
1589440200000|2020-05-14 07:10:00|10393.1|10391.9|10424.6|10423.4|10435.8|10434.6|10384.1|10382.9|1492
1589440500000|2020-05-14 07:15:00|10424.1|10422.9|10450.6|10449.4|10454.6|10453.4|10419.8|10418.6|1045
1589440800000|2020-05-14 07:20:00|10450.8|10449.6|10463.8|10462.6|10474.8|10473.6|10450.1|10448.9|1383
1589441100000|2020-05-14 07:25:00|10463.3|10462.1|10446.1|10444.9|10464.8|10463.6|10444.3|10443.1|961
1589441400000|2020-05-14 07:30:00|10445.6|10444.4|10441.8|10440.6|10467.6|10466.4|10432.8|10431.6|915
1589441700000|2020-05-14 07:35:00|10441.1|10439.9|10469.3|10468.1|10470.6|10469.4|10440.3|10439.1|676
1589442000000|2020-05-14 07:40:00|10469.1|10467.9|10463.1|10461.9|10471.8|10470.6|10459.3|10458.1|622
1589442300000|2020-05-14 07:45:00|10462.8|10461.6|10450.6|10449.4|10467.3|10466.1|10448.8|10447.6|560
1589442600000|2020-05-14 07:50:00|10450.3|10449.1|10422.8|10421.6|10456.3|10455.1|10417.3|10416.1|1039
1589442900000|2020-05-14 07:55:00|10422.6|10421.4|10409.1|10407.9|10428.1|10426.9|10403.1|10401.9|1055
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10389.8|10388.6|10411.1|10409.9|10369.8|10368.6|2293
1589443500000|2020-05-14 08:05:00|10389.6|10388.4|10373.1|10371.9|10389.8|10388.6|10364.1|10362.9|1469
1589443800000|2020-05-14 08:10:00|10373.8|10372.6|10388.6|10387.4|10395.8|10394.6|10368.6|10367.4|847
1589444100000|2020-05-14 08:15:00|10388.8|10387.6|10377.1|10375.9|10395.6|10394.4|10372.3|10371.1|736
1589444400000|2020-05-14 08:20:00|10376.8|10375.6|10399.3|10398.1|10400.3|10399.1|10373.6|10372.4|630
1589444700000|2020-05-14 08:25:00|10399.6|10398.4|10393.1|10391.9|10401.3|10400.1|10385.3|10384.1|518
1589445000000|2020-05-14 08:30:00|10393.3|10392.1|10379.8|10378.6|10401.3|10400.1|10371.3|10370.1|862
1589445300000|2020-05-14 08:35:00|10379.3|10378.1|10375.1|10373.9|10392.6|10391.4|10368.6|10367.4|696
1589445600000|2020-05-14 08:40:00|10375.8|10374.6|10346.6|10345.4|10378.1|10376.9|10341.8|10340.6|1408
1589445900000|2020-05-14 08:45:00|10346.1|10344.9|10353.1|10351.9|10356.3|10355.1|10335.3|10334.1|798
1589446200000|2020-05-14 08:50:00|10353.4|10352.2|10361.9|10360.7|10364.9|10363.7|10347.4|10346.2|708
1589446500000|2020-05-14 08:55:00|10362.1|10360.9|10367.1|10365.9|10373.9|10372.7|10360.4|10359.2|485
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10363.9|10362.7|10368.4|10367.2|10357.1|10355.9|564
1589447100000|2020-05-14 09:05:00|10364.1|10362.9|10376.4|10375.2|10382.9|10381.7|10359.9|10358.7|651
1589447400000|2020-05-14 09:10:00|10376.6|10375.4|10381.9|10380.7|10386.6|10385.4|10375.1|10373.9|452
1589447700000|2020-05-14 09:15:00|10381.6|10380.4|10379.9|10378.7|10386.4|10385.2|10379.1|10377.9|245
1589448000000|2020-05-14 09:20:00|10380.1|10378.9|10377.9|10376.7|10384.6|10383.4|10367.9|10366.7|392
1589448300000|2020-05-14 09:25:00|10378.1|10376.9|10383.1|10381.9|10384.6|10383.4|10367.1|10365.9|496
1589448600000|2020-05-14 09:30:00|10383.4|10382.2|10385.4|10384.2|10389.4|10388.2|10375.1|10373.9|548
1589448900000|2020-05-14 09:35:00|10385.6|10384.4|10395.4|10394.2|10395.4|10394.2|10379.6|10378.4|518
1589449200000|2020-05-14 09:40:00|10395.6|10394.4|10379.1|10377.9|10396.4|10395.2|10376.6|10375.4|419
1589449500000|2020-05-14 09:45:00|10379.4|10378.2|10375.1|10373.9|10384.1|10382.9|10373.4|10372.2|365
1589449800000|2020-05-14 09:50:00|10374.4|10373.2|10372.9|10371.7|10388.4|10387.2|10371.6|10370.4|614
1589450100000|2020-05-14 09:55:00|10372.6|10371.4|10389.9|10388.7|10393.1|10391.9|10368.4|10367.2|578
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10383.1|10381.9|10392.6|10391.4|10367.4|10366.2|673
1589450700000|2020-05-14 10:05:00|10385.1|10383.9|10360.4|10359.2|10392.4|10391.2|10360.4|10359.2|686
1589451000000|2020-05-14 10:10:00|10359.9|10358.7|10350.6|10349.4|10362.1|10360.9|10342.1|10340.9|769
1589451300000|2020-05-14 10:15:00|10350.9|10349.7|10356.4|10355.2|10357.9|10356.7|10345.6|10344.4|342
1589451600000|2020-05-14 10:20:00|10356.1|10354.9|10355.4|10354.2|10361.4|10360.2|10348.4|10347.2|401
1589451900000|2020-05-14 10:25:00|10355.1|10353.9|10355.6|10354.4|10356.1|10354.9|10343.6|10342.4|382
1589452200000|2020-05-14 10:30:00|10355.4|10354.2|10349.9|10348.7|10360.4|10359.2|10345.6|10344.4|331
1589452500000|2020-05-14 10:35:00|10349.6|10348.4|10361.9|10360.7|10363.4|10362.2|10346.1|10344.9|342
1589452800000|2020-05-14 10:40:00|10362.1|10360.9|10353.1|10351.9|10370.9|10369.7|10349.9|10348.7|601
1589453100000|2020-05-14 10:45:00|10353.4|10352.2|10343.9|10342.7|10354.1|10352.9|10343.4|10342.2|299
1589453400000|2020-05-14 10:50:00|10343.4|10342.2|10338.9|10337.7|10347.1|10345.9|10335.6|10334.4|399
1589453700000|2020-05-14 10:55:00|10339.1|10337.9|10357.6|10356.4|10357.9|10356.7|10335.4|10334.2|464
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10359.4|10358.2|10364.4|10363.2|10353.6|10352.4|355
1589454300000|2020-05-14 11:05:00|10359.1|10357.9|10357.9|10356.7|10363.4|10362.2|10354.1|10352.9|331
1589454600000|2020-05-14 11:10:00|10357.6|10356.4|10345.9|10344.7|10359.6|10358.4|10345.9|10344.7|585
1589454900000|2020-05-14 11:15:00|10346.1|10344.9|10336.6|10335.4|10346.6|10345.4|10335.1|10333.9|349
1589455200000|2020-05-14 11:20:00|10336.9|10335.7|10329.9|10328.7|10337.1|10335.9|10321.9|10320.7|601
1589455500000|2020-05-14 11:25:00|10330.1|10328.9|10317.6|10316.4|10330.9|10329.7|10317.1|10315.9|429
1589455800000|2020-05-14 11:30:00|10317.4|10316.2|10312.9|10311.7|10319.6|10318.4|10310.4|10309.2|742
1589456100000|2020-05-14 11:35:00|10312.6|10311.4|10318.6|10317.4|10318.9|10317.7|10308.4|10307.2|628
1589456400000|2020-05-14 11:40:00|10318.4|10317.2|10289.4|10288.2|10318.4|10317.2|10285.7|10284.5|1072
1589456700000|2020-05-14 11:45:00|10289.7|10288.5|10304.9|10303.7|10314.2|10313|10289.2|10288|726
1589457000000|2020-05-14 11:50:00|10304.2|10303|10310.7|10309.5|10313.7|10312.5|10295.9|10294.7|580
1589457300000|2020-05-14 11:55:00|10310.9|10309.7|10292.7|10291.5|10312.9|10311.7|10286.2|10285|849
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10281.7|10280.5|10300.2|10299|10278.7|10277.5|997
1589457900000|2020-05-14 12:05:00|10281.9|10280.7|10259.7|10258.5|10282.2|10281|10257.2|10256|1301
1589458200000|2020-05-14 12:10:00|10259.4|10258.2|10264.7|10263.5|10273.4|10272.2|10256.4|10255.2|776
1589458500000|2020-05-14 12:15:00|10264.9|10263.7|10265.4|10264.2|10282.2|10281|10262.4|10261.2|751
1589458800000|2020-05-14 12:20:00|10265.7|10264.5|10251.4|10250.2|10266.2|10265|10244.7|10243.5|1061
1589459100000|2020-05-14 12:25:00|10251.2|10250|10259.2|10258|10262.2|10261|10245.4|10244.2|604
1589459400000|2020-05-14 12:30:00|10254.9|10253.7|10232.2|10231|10271.2|10270|10227.9|10226.7|1297
1589459700000|2020-05-14 12:35:00|10230.4|10229.2|10230.2|10229|10235.2|10234|10223.2|10222|1006
1589460000000|2020-05-14 12:40:00|10230.4|10229.2|10218.2|10217|10236.9|10235.7|10216.4|10215.2|924
1589460300000|2020-05-14 12:45:00|10217.9|10216.7|10216.7|10215.5|10228.9|10227.7|10211.9|10210.7|941
1589460600000|2020-05-14 12:50:00|10216.4|10215.2|10231.7|10230.5|10233.7|10232.5|10213.2|10212|720
1589460900000|2020-05-14 12:55:00|10231.9|10230.7|10249.4|10248.2|10250.9|10249.7|10228.4|10227.2|1111
1589461200000|2020-05-14 13:00:00|10248.2|10247|10265.9|10264.7|10268.2|10267|10241.9|10240.7|1076
1589461500000|2020-05-14 13:05:00|10265.7|10264.5|10269.4|10268.2|10278.7|10277.5|10260.9|10259.7|623
1589461800000|2020-05-14 13:10:00|10267.7|10266.5|10270.7|10269.5|10275.7|10274.5|10265.2|10264|451
1589462100000|2020-05-14 13:15:00|10270.9|10269.7|10256.4|10255.2|10275.2|10274|10254.4|10253.2|613
1589462400000|2020-05-14 13:20:00|10256.7|10255.5|10264.2|10263|10266.4|10265.2|10254.2|10253|911
1589462700000|2020-05-14 13:25:00|10264.4|10263.2|10250.4|10249.2|10270.4|10269.2|10248.9|10247.7|853
1589463000000|2020-05-14 13:30:00|10251.2|10250|10252.9|10251.7|10273.4|10272.2|10246.2|10245|968
1589463300000|2020-05-14 13:35:00|10252.7|10251.5|10235.9|10234.7|10273.4|10272.2|10232.7|10231.5|1017
1589463600000|2020-05-14 13:40:00|10235.2|10234|10238.4|10237.2|10241.2|10240|10229.9|10228.7|661
1589463900000|2020-05-14 13:45:00|10238.7|10237.5|10216.2|10215|10247.7|10246.5|10214.9|10213.7|788
1589464200000|2020-05-14 13:50:00|10215.9|10214.7|10179.9|10178.7|10221.7|10220.5|10177.7|10176.5|1724
1589464500000|2020-05-14 13:55:00|10179.7|10178.5|10172.9|10171.7|10190.2|10189|10168.2|10167|1364
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10171.2|10170|10182.9|10181.7|10160.7|10159.5|1285
1589465100000|2020-05-14 14:05:00|10171.7|10170.5|10213.2|10212|10213.4|10212.2|10171.7|10170.5|1190
1589465400000|2020-05-14 14:10:00|10213.6|10212.4|10208.1|10206.9|10230.8|10229.6|10205.1|10203.9|1057
1589465700000|2020-05-14 14:15:00|10207.8|10206.6|10207.6|10206.4|10216.1|10214.9|10189.8|10188.6|917
1589466000000|2020-05-14 14:20:00|10207.3|10206.1|10226.3|10225.1|10226.3|10225.1|10198.6|10197.4|916
1589466300000|2020-05-14 14:25:00|10226.1|10224.9|10213.1|10211.9|10241.3|10240.1|10212.3|10211.1|1242
1589466600000|2020-05-14 14:30:00|10213.3|10212.1|10240.3|10239.1|10243.6|10242.4|10213.1|10211.9|813
1589466900000|2020-05-14 14:35:00|10241.3|10240.1|10281.1|10279.9|10285.6|10284.4|10236.6|10235.4|1493
1589467200000|2020-05-14 14:40:00|10280.8|10279.6|10271.8|10270.6|10282.1|10280.9|10254.3|10253.1|1018
1589467500000|2020-05-14 14:45:00|10272.3|10271.1|10297.8|10296.6|10299.8|10298.6|10260.6|10259.4|1119
1589467800000|2020-05-14 14:50:00|10298.1|10296.9|10316.6|10315.4|10322.3|10321.1|10292.6|10291.4|1283
1589468100000|2020-05-14 14:55:00|10316.1|10314.9|10299.8|10298.6|10320.8|10319.6|10285.1|10283.9|1100
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10319.6|10318.4|10325.8|10324.6|10299.3|10298.1|1035
1589468700000|2020-05-14 15:05:00|10319.8|10318.6|10343.6|10342.4|10355.1|10353.9|10318.1|10316.9|1647
1589469000000|2020-05-14 15:10:00|10345.1|10343.9|10348.8|10347.6|10361.1|10359.9|10341.8|10340.6|1710
1589469300000|2020-05-14 15:15:00|10349.1|10347.9|10369.8|10368.6|10382.1|10380.9|10347.8|10346.6|1258
1589469600000|2020-05-14 15:20:00|10370.1|10368.9|10328.3|10327.1|10370.1|10368.9|10325.8|10324.6|1317
1589469900000|2020-05-14 15:25:00|10328.6|10327.4|10322.3|10321.1|10332.8|10331.6|10312.8|10311.6|1841
1589470200000|2020-05-14 15:30:00|10322.7|10320.7|10338.2|10336.2|10350.2|10348.2|10318.7|10316.7|2845
1589470500000|2020-05-14 15:35:00|10337.5|10335.5|10320.5|10318.5|10361.7|10359.7|10317|10315|1682
1589470800000|2020-05-14 15:40:00|10320.2|10318.2|10321.2|10319.2|10324.2|10322.2|10304|10302|1818
1589471100000|2020-05-14 15:45:00|10321|10319|10312|10310|10325.5|10323.5|10310.5|10308.5|771
1589471400000|2020-05-14 15:50:00|10312.7|10310.7|10339.5|10337.5|10343.7|10341.7|10307.7|10305.7|1073
1589471700000|2020-05-14 15:55:00|10339.7|10337.7|10310|10308|10340|10338|10308.2|10306.2|617
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10309.7|10307.7|10323.2|10321.2|10298.7|10296.7|971
1589472300000|2020-05-14 16:05:00|10309|10307|10302.5|10300.5|10313.5|10311.5|10297|10295|628
1589472600000|2020-05-14 16:10:00|10302.2|10300.2|10309.5|10307.5|10323|10321|10299|10297|508
1589472900000|2020-05-14 16:15:00|10309.2|10307.2|10309.2|10307.2|10325.5|10323.5|10306.7|10304.7|441
1589473200000|2020-05-14 16:20:00|10309.5|10307.5|10337.7|10335.7|10341.5|10339.5|10308.7|10306.7|489
1589473500000|2020-05-14 16:25:00|10338|10336|10325.2|10323.2|10339|10337|10321.7|10319.7|301
1589473800000|2020-05-14 16:30:00|10325|10323|10338|10336|10339|10337|10325|10323|214
1589474100000|2020-05-14 16:35:00|10338.2|10336.2|10338.7|10336.7|10351.2|10349.2|10335.7|10333.7|228
1589474400000|2020-05-14 16:40:00|10339.7|10337.7|10334.5|10332.5|10345.5|10343.5|10332.7|10330.7|176
1589474700000|2020-05-14 16:45:00|10334.2|10332.2|10334|10332|10339|10337|10329.7|10327.7|130
1589475000000|2020-05-14 16:50:00|10334.7|10332.7|10373|10371|10374|10372|10331.2|10329.2|367
1589475300000|2020-05-14 16:55:00|10372.5|10370.5|10377|10375|10385.7|10383.7|10370|10368|341
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10367|10365|10384.5|10382.5|10367|10365|278
1589475900000|2020-05-14 17:05:00|10367.2|10365.2|10377|10375|10380.5|10378.5|10367.2|10365.2|205
1589476200000|2020-05-14 17:10:00|10376.7|10374.7|10384.2|10382.2|10389.5|10387.5|10376.5|10374.5|193
1589476500000|2020-05-14 17:15:00|10384.5|10382.5|10388.5|10386.5|10391.7|10389.7|10382.7|10380.7|222
1589476800000|2020-05-14 17:20:00|10388.7|10386.7|10389.5|10387.5|10397.5|10395.5|10386.5|10384.5|320
1589477100000|2020-05-14 17:25:00|10389.7|10387.7|10419.7|10417.7|10421.5|10419.5|10389.7|10387.7|523
1589477400000|2020-05-14 17:30:00|10419.5|10417.5|10413.7|10411.7|10431.5|10429.5|10412.5|10410.5|417
1589477700000|2020-05-14 17:35:00|10415|10413|10407.5|10405.5|10420.5|10418.5|10406.5|10404.5|274
1589478000000|2020-05-14 17:40:00|10408|10406|10399.5|10397.5|10411|10409|10396.5|10394.5|149
1589478300000|2020-05-14 17:45:00|10399.7|10397.7|10405|10403|10411.7|10409.7|10399|10397|157
1589478600000|2020-05-14 17:50:00|10405.2|10403.2|10391.5|10389.5|10407.2|10405.2|10390.7|10388.7|196
1589478900000|2020-05-14 17:55:00|10391.2|10389.2|10376.7|10374.7|10401.2|10399.2|10373|10371|285
1589479200000|2020-05-14 18:00:00|10377|10375|10368.5|10366.5|10379.5|10377.5|10365|10363|251
1589479500000|2020-05-14 18:05:00|10368.2|10366.2|10368|10366|10372.7|10370.7|10357.7|10355.7|261
1589479800000|2020-05-14 18:10:00|10367.7|10365.7|10372.7|10370.7|10373.5|10371.5|10363|10361|107
1589480100000|2020-05-14 18:15:00|10373.5|10371.5|10375.5|10373.5|10380.5|10378.5|10363.7|10361.7|196
1589480400000|2020-05-14 18:20:00|10375.2|10373.2|10383|10381|10388|10386|10373.7|10371.7|190
1589480700000|2020-05-14 18:25:00|10383.2|10381.2|10387.5|10385.5|10388.7|10386.7|10380.7|10378.7|92
1589481000000|2020-05-14 18:30:00|10387.7|10385.7|10377.5|10375.5|10395|10393|10374.2|10372.2|351
1589481300000|2020-05-14 18:35:00|10377.2|10375.2|10366|10364|10381.7|10379.7|10364.5|10362.5|326
1589481600000|2020-05-14 18:40:00|10366.2|10364.2|10364|10362|10378.5|10376.5|10356|10354|267
1589481900000|2020-05-14 18:45:00|10364.2|10362.2|10363|10361|10369|10367|10357.2|10355.2|133
1589482200000|2020-05-14 18:50:00|10362.2|10360.2|10376|10374|10376.5|10374.5|10358.7|10356.7|175
1589482500000|2020-05-14 18:55:00|10375.7|10373.7|10384.2|10382.2|10386.5|10384.5|10368.7|10366.7|145
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10412|10410|10413.5|10411.5|10377|10375|236
1589483100000|2020-05-14 19:05:00|10411.5|10409.5|10418.5|10416.5|10423.7|10421.7|10403|10401|221
1589483400000|2020-05-14 19:10:00|10418.2|10416.2|10417|10415|10421.2|10419.2|10406.5|10404.5|219
1589483700000|2020-05-14 19:15:00|10416.2|10414.2|10422.2|10420.2|10430|10428|10416.2|10414.2|331
1589484000000|2020-05-14 19:20:00|10422|10420|10443.5|10441.5|10446|10444|10416.7|10414.7|341
1589484300000|2020-05-14 19:25:00|10443.2|10441.2|10440.5|10438.5|10446.2|10444.2|10431.5|10429.5|213
1589484600000|2020-05-14 19:30:00|10440.7|10438.7|10423.7|10421.7|10448|10446|10423.7|10421.7|260
1589484900000|2020-05-14 19:35:00|10424.5|10422.5|10416.5|10414.5|10424.7|10422.7|10407.2|10405.2|255
1589485200000|2020-05-14 19:40:00|10416.2|10414.2|10432|10430|10432.2|10430.2|10406.5|10404.5|232
1589485500000|2020-05-14 19:45:00|10432.2|10430.2|10444|10442|10446.5|10444.5|10432|10430|273
1589485800000|2020-05-14 19:50:00|10445.2|10443.2|10451.5|10449.5|10456.2|10454.2|10443.5|10441.5|393
1589486100000|2020-05-14 19:55:00|10451.2|10449.2|10458.5|10456.5|10458.5|10456.5|10440.2|10438.2|386
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10465.2|10460.2|10472.9|10467.9|10455.4|10450.4|14
1589486700000|2020-05-14 20:05:00|10466|10461|10472.2|10467.2|10477.5|10472.5|10461.3|10456.3|0
1589487000000|2020-05-14 20:10:00|10472.1|10467.1|10452.3|10447.3|10473.1|10468.1|10450|10445|0
1589487300000|2020-05-14 20:15:00|10452.1|10447.1|10453|10448|10455.4|10450.4|10452.1|10447.1|0
1589487600000|2020-05-14 20:20:00|10453.2|10448.2|10450.5|10445.5|10453.4|10448.4|10449.6|10444.6|0
1589487900000|2020-05-14 20:25:00|10450.6|10445.6|10449.9|10444.9|10450.6|10445.6|10449.1|10444.1|0
1589488200000|2020-05-14 20:30:00|10448.1|10443.1|10457.7|10452.7|10462.3|10457.3|10440.6|10435.6|0
1589488500000|2020-05-14 20:35:00|10456.9|10451.9|10469.8|10464.8|10473.2|10468.2|10456.1|10451.1|0
1589488800000|2020-05-14 20:40:00|10470.6|10465.6|10467.6|10462.6|10473.6|10468.6|10466.7|10461.7|0
1589489100000|2020-05-14 20:45:00|10466.7|10461.7|10469.3|10464.3|10471|10466|10464.9|10459.9|0
1589489400000|2020-05-14 20:50:00|10470.2|10465.2|10465.7|10460.7|10471.7|10466.7|10464|10459|0
1589489700000|2020-05-14 20:55:00|10464.9|10459.9|10463.9|10458.9|10465.7|10460.7|10456|10451|0
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10463.5|10458.5|10465.2|10460.2|10462.3|10457.3|0
1589490300000|2020-05-14 21:05:00|10463.8|10458.8|10463.3|10458.3|10463.8|10458.8|10462|10457|0
1589490600000|2020-05-14 21:10:00|10463.1|10458.1|10465.6|10460.6|10465.6|10460.6|10462.6|10457.6|0
1589490900000|2020-05-14 21:15:00|10465.5|10460.5|10465.5|10460.5|10465.9|10460.9|10464.4|10459.4|0
1589491200000|2020-05-14 21:20:00|10465.6|10460.6|10461.6|10456.6|10465.6|10460.6|10461.6|10456.6|0
1589491500000|2020-05-14 21:25:00|10461.9|10456.9|10460.7|10455.7|10463.4|10458.4|10460|10455|0
1589491800000|2020-05-14 21:30:00|10460.2|10455.2|10459.6|10454.6|10460.6|10455.6|10459.3|10454.3|0
1589492100000|2020-05-14 21:35:00|10459.1|10454.1|10458.4|10453.4|10459.7|10454.7|10457.9|10452.9|0
1589492400000|2020-05-14 21:40:00|10458.1|10453.1|10459.4|10454.4|10459.4|10454.4|10457.2|10452.2|0
1589492700000|2020-05-14 21:45:00|10459.3|10454.3|10459.1|10454.1|10459.4|10454.4|10459|10454|0
1589493000000|2020-05-14 21:50:00|10459.5|10454.5|10460.8|10455.8|10461.7|10456.7|10458.5|10453.5|0
1589493300000|2020-05-14 21:55:00|10462.4|10457.4|10461.6|10456.6|10462.4|10457.4|10459.3|10454.3|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10455.6|10450.6|10461.9|10456.9|10447.6|10442.6|0
1589493900000|2020-05-14 22:05:00|10456.4|10451.4|10452.3|10447.3|10456.4|10451.4|10443.4|10438.4|0
1589494200000|2020-05-14 22:10:00|10452.7|10447.7|10462.8|10457.8|10465.3|10460.3|10450.6|10445.6|0
1589494500000|2020-05-14 22:15:00|10462.4|10457.4|10456.2|10451.2|10464.5|10459.5|10453.7|10448.7|0
1589494800000|2020-05-14 22:20:00|10455.3|10450.3|10458.7|10453.7|10465.8|10460.8|10453.7|10448.7|0
1589495100000|2020-05-14 22:25:00|10459.1|10454.1|10459.2|10454.2|10462.5|10457.5|10455.1|10450.1|0
1589495400000|2020-05-14 22:30:00|10460|10455|10450.3|10445.3|10460|10455|10447.8|10442.8|0
1589495700000|2020-05-14 22:35:00|10450.2|10445.2|10444.1|10439.1|10450.2|10445.2|10444|10439|0
1589496000000|2020-05-14 22:40:00|10443.7|10438.7|10445.3|10440.3|10452.1|10447.1|10443.1|10438.1|0
1589496300000|2020-05-14 22:45:00|10445.7|10440.7|10445.3|10440.3|10447.7|10442.7|10443.6|10438.6|0
1589496600000|2020-05-14 22:50:00|10444.9|10439.9|10451.7|10446.7|10452.1|10447.1|10444.9|10439.9|0
1589496900000|2020-05-14 22:55:00|10451.3|10446.3|10448.6|10443.6|10451.3|10446.3|10447.7|10442.7|0
1589497200000|2020-05-14 23:00:00|10449|10444|10451.6|10446.6|10452|10447|10445|10440|0
1589497500000|2020-05-14 23:05:00|10450.8|10445.8|10445.7|10440.7|10453.2|10448.2|10445.7|10440.7|0
1589497800000|2020-05-14 23:10:00|10446.6|10441.6|10451.4|10446.4|10452.2|10447.2|10446.6|10441.6|0
1589498100000|2020-05-14 23:15:00|10451.8|10446.8|10456.8|10451.8|10463.4|10458.4|10451.4|10446.4|0
1589498400000|2020-05-14 23:20:00|10457.2|10452.2|10462.7|10457.7|10463.8|10458.8|10456.8|10451.8|0
1589498700000|2020-05-14 23:25:00|10463.6|10458.6|10464.7|10459.7|10467.7|10462.7|10461.9|10456.9|0
1589499000000|2020-05-14 23:30:00|10464.8|10459.8|10472.1|10467.1|10477.9|10472.9|10464.8|10459.8|0
1589499300000|2020-05-14 23:35:00|10472.9|10467.9|10474.6|10469.6|10474.7|10469.7|10468.8|10463.8|0
1589499600000|2020-05-14 23:40:00|10475.4|10470.4|10476.1|10471.1|10477|10472|10473.8|10468.8|0
1589499900000|2020-05-14 23:45:00|10476.6|10471.6|10468.1|10463.1|10477.5|10472.5|10466.8|10461.8|0
1589500200000|2020-05-14 23:50:00|10467.7|10462.7|10473.3|10468.3|10473.7|10468.7|10466.4|10461.4|0
1589500500000|2020-05-14 23:55:00|10472.9|10467.9|10477.5|10472.5|10480.3|10475.3|10471.9|10466.9|0
1589500800000|2020-05-15 00:00:00|10478.3|10473.3|10487.4|10482.4|10490.2|10485.2|10478.3|10473.3|0
1589501100000|2020-05-15 00:05:00|10486.9|10481.9|10478.5|10473.5|10488.2|10483.2|10476.9|10471.9|0
1589501400000|2020-05-15 00:10:00|10478.1|10473.1|10482.2|10477.2|10483|10478|10477.7|10472.7|0
1589501700000|2020-05-15 00:15:00|10481.4|10476.4|10463|10459|10494.7|10490.7|10461|10457|85
1589502000000|2020-05-15 00:20:00|10462.7|10458.7|10454|10450|10467.5|10463.5|10452.5|10448.5|65
1589502300000|2020-05-15 00:25:00|10454.2|10450.2|10451|10447|10456.7|10452.7|10437.7|10433.7|69
1589502600000|2020-05-15 00:30:00|10451.2|10447.2|10458.5|10454.5|10459.2|10455.2|10441.7|10437.7|43
1589502900000|2020-05-15 00:35:00|10459.2|10455.2|10454|10450|10464.7|10460.7|10454|10450|40
1589503200000|2020-05-15 00:40:00|10452.7|10448.7|10444.5|10440.5|10452.7|10448.7|10440.7|10436.7|16
1589503500000|2020-05-15 00:45:00|10444.7|10440.7|10436.2|10432.2|10450.2|10446.2|10436.2|10432.2|21
1589503800000|2020-05-15 00:50:00|10435.5|10431.5|10445.7|10441.7|10446.5|10442.5|10435|10431|20
1589504100000|2020-05-15 00:55:00|10445.5|10441.5|10438.5|10434.5|10446.2|10442.2|10430.7|10426.7|29
1589504400000|2020-05-15 01:00:00|10438.7|10434.7|10431.5|10427.5|10446.7|10442.7|10431.2|10427.2|17
1589504700000|2020-05-15 01:05:00|10433.7|10429.7|10420.7|10416.7|10436.7|10432.7|10420.2|10416.2|35
1589505000000|2020-05-15 01:10:00|10420.5|10416.5|10417.2|10413.2|10422.2|10418.2|10416.5|10412.5|30
1589505300000|2020-05-15 01:15:00|10417.5|10413.5|10419.5|10415.5|10423.7|10419.7|10412.7|10408.7|32
1589505600000|2020-05-15 01:20:00|10419|10415|10415.7|10411.7|10420.2|10416.2|10401.2|10397.2|49
1589505900000|2020-05-15 01:25:00|10416|10412|10423.5|10419.5|10425.7|10421.7|10415.5|10411.5|24
1589506200000|2020-05-15 01:30:00|10423.7|10419.7|10429|10425|10436.5|10432.5|10419.5|10415.5|34
1589506500000|2020-05-15 01:35:00|10428.5|10424.5|10420.2|10416.2|10436.2|10432.2|10419.7|10415.7|17
1589506800000|2020-05-15 01:40:00|10420|10416|10395.7|10391.7|10423.5|10419.5|10395.5|10391.5|43
1589507100000|2020-05-15 01:45:00|10398|10394|10409.5|10405.5|10410.7|10406.7|10396.2|10392.2|21
1589507400000|2020-05-15 01:50:00|10408.7|10404.7|10409.5|10405.5|10416.7|10412.7|10401.5|10397.5|24
1589507700000|2020-05-15 01:55:00|10409.7|10405.7|10412.5|10408.5|10415.2|10411.2|10400.7|10396.7|39
1589508000000|2020-05-15 02:00:00|10417|10413|10395.7|10391.7|10424|10420|10393.5|10389.5|40
1589508300000|2020-05-15 02:05:00|10395.5|10391.5|10398.2|10394.2|10404.5|10400.5|10390.2|10386.2|25
1589508600000|2020-05-15 02:10:00|10398.5|10394.5|10385.2|10381.2|10399|10395|10384.2|10380.2|33
1589508900000|2020-05-15 02:15:00|10385|10381|10380.7|10376.7|10388.7|10384.7|10376|10372|26
1589509200000|2020-05-15 02:20:00|10380.5|10376.5|10380.2|10376.2|10383.7|10379.7|10373.5|10369.5|24
1589509500000|2020-05-15 02:25:00|10380|10376|10384.2|10380.2|10385.7|10381.7|10373.2|10369.2|20
1589509800000|2020-05-15 02:30:00|10384.5|10380.5|10398.5|10394.5|10399|10395|10381.7|10377.7|23
1589510100000|2020-05-15 02:35:00|10398.7|10394.7|10411.5|10407.5|10412.2|10408.2|10394.2|10390.2|28
1589510400000|2020-05-15 02:40:00|10411.7|10407.7|10405.5|10401.5|10412.7|10408.7|10402.5|10398.5|26
1589510700000|2020-05-15 02:45:00|10405|10401|10407.2|10403.2|10414|10410|10401.2|10397.2|22
1589511000000|2020-05-15 02:50:00|10407|10403|10410|10406|10415.2|10411.2|10406.5|10402.5|9
1589511300000|2020-05-15 02:55:00|10409.7|10405.7|10408.2|10404.2|10418.2|10414.2|10403|10399|28
1589511600000|2020-05-15 03:00:00|10408.7|10404.7|10402.2|10398.2|10411.7|10407.7|10400.5|10396.5|22
1589511900000|2020-05-15 03:05:00|10402.7|10398.7|10400.7|10396.7|10408.5|10404.5|10400.5|10396.5|20
1589512200000|2020-05-15 03:10:00|10400.5|10396.5|10392.2|10388.2|10403|10399|10387.7|10383.7|34
1589512500000|2020-05-15 03:15:00|10392.5|10388.5|10393.5|10389.5|10400.2|10396.2|10392.5|10388.5|13
1589512800000|2020-05-15 03:20:00|10393.7|10389.7|10397|10393|10397.2|10393.2|10387.5|10383.5|7
1589513100000|2020-05-15 03:25:00|10398.5|10394.5|10412.2|10408.2|10412.7|10408.7|10398.2|10394.2|16
1589513400000|2020-05-15 03:30:00|10412.5|10408.5|10401.7|10397.7|10416|10412|10401.7|10397.7|23
1589513700000|2020-05-15 03:35:00|10399.5|10395.5|10402.2|10398.2|10408.2|10404.2|10398.2|10394.2|5
1589514000000|2020-05-15 03:40:00|10402.5|10398.5|10411.2|10407.2|10411.7|10407.7|10402|10398|10
1589514300000|2020-05-15 03:45:00|10411.5|10407.5|10415.5|10411.5|10416.2|10412.2|10409.2|10405.2|14
1589514600000|2020-05-15 03:50:00|10415|10411|10413.7|10409.7|10415.2|10411.2|10409|10405|9
1589514900000|2020-05-15 03:55:00|10414|10410|10429|10425|10431.7|10427.7|10413.5|10409.5|28
1589515200000|2020-05-15 04:00:00|10429.5|10425.5|10428.5|10424.5|10435.2|10431.2|10425.2|10421.2|26
1589515500000|2020-05-15 04:05:00|10428.7|10424.7|10428.5|10424.5|10432.5|10428.5|10423.7|10419.7|16
1589515800000|2020-05-15 04:10:00|10428.2|10424.2|10427.5|10423.5|10434.5|10430.5|10422|10418|21
1589516100000|2020-05-15 04:15:00|10428.2|10424.2|10424|10420|10430.2|10426.2|10420|10416|21
1589516400000|2020-05-15 04:20:00|10423.7|10419.7|10430.7|10426.7|10430.7|10426.7|10423|10419|19
1589516700000|2020-05-15 04:25:00|10430.5|10426.5|10422|10418|10430.5|10426.5|10418.7|10414.7|25
1589517000000|2020-05-15 04:30:00|10421.7|10417.7|10432.2|10428.2|10432.7|10428.7|10419.7|10415.7|12
1589517300000|2020-05-15 04:35:00|10431.7|10427.7|10428.5|10424.5|10434.7|10430.7|10426.5|10422.5|19
1589517600000|2020-05-15 04:40:00|10430.7|10426.7|10433.5|10429.5|10436.5|10432.5|10427.7|10423.7|17
1589517900000|2020-05-15 04:45:00|10434.2|10430.2|10444.2|10440.2|10444.2|10440.2|10424|10420|30
1589518200000|2020-05-15 04:50:00|10444.5|10440.5|10440|10436|10445.5|10441.5|10434.2|10430.2|24
1589518500000|2020-05-15 04:55:00|10439.7|10435.7|10440|10436|10440.2|10436.2|10435.7|10431.7|15
1589518800000|2020-05-15 05:00:00|10438.7|10434.7|10453.5|10449.5|10453.7|10449.7|10437|10433|39
1589519100000|2020-05-15 05:05:00|10453.7|10449.7|10453.2|10449.2|10459.7|10455.7|10451|10447|41
1589519400000|2020-05-15 05:10:00|10453.5|10449.5|10453.7|10449.7|10455|10451|10450|10446|18
1589519700000|2020-05-15 05:15:00|10454.5|10450.5|10456.7|10452.7|10459|10455|10448.2|10444.2|24
1589520000000|2020-05-15 05:20:00|10456.5|10452.5|10446.5|10442.5|10456.5|10452.5|10444.7|10440.7|23
1589520300000|2020-05-15 05:25:00|10447|10443|10438.2|10434.2|10452|10448|10437.7|10433.7|49
1589520600000|2020-05-15 05:30:00|10440.2|10436.2|10452.2|10448.2|10452.7|10448.7|10439|10435|49
1589520900000|2020-05-15 05:35:00|10452|10448|10442.2|10438.2|10454|10450|10442.2|10438.2|22
1589521200000|2020-05-15 05:40:00|10442|10438|10446.5|10442.5|10447.7|10443.7|10440.7|10436.7|25
1589521500000|2020-05-15 05:45:00|10446.2|10442.2|10454|10450|10457.2|10453.2|10441.2|10437.2|68
1589521800000|2020-05-15 05:50:00|10453.7|10449.7|10446.5|10442.5|10456|10452|10446.5|10442.5|44
1589522100000|2020-05-15 05:55:00|10445.7|10441.7|10432.7|10428.7|10447|10443|10428.7|10424.7|79
1589522400000|2020-05-15 06:00:00|10431.7|10429.7|10440|10438|10440.7|10438.7|10415.5|10413.5|394
1589522700000|2020-05-15 06:05:00|10439.2|10437.2|10417|10415|10439.7|10437.7|10405.5|10403.5|411
1589523000000|2020-05-15 06:10:00|10416.5|10414.5|10416|10414|10421.5|10419.5|10406.5|10404.5|215
1589523300000|2020-05-15 06:15:00|10415.7|10413.7|10421.7|10419.7|10425.2|10423.2|10414|10412|165
1589523600000|2020-05-15 06:20:00|10422.5|10420.5|10415.2|10413.2|10423.7|10421.7|10410.2|10408.2|167
1589523900000|2020-05-15 06:25:00|10415.7|10413.7|10419.5|10417.5|10423.7|10421.7|10415.2|10413.2|103
1589524200000|2020-05-15 06:30:00|10419|10417|10418|10416|10419.5|10417.5|10412.7|10410.7|150
1589524500000|2020-05-15 06:35:00|10417.5|10415.5|10415.5|10413.5|10419.5|10417.5|10407|10405|233
1589524800000|2020-05-15 06:40:00|10415.2|10413.2|10415.7|10413.7|10418|10416|10412|10410|167
1589525100000|2020-05-15 06:45:00|10415.2|10413.2|10419.7|10417.7|10422|10420|10411|10409|124
1589525400000|2020-05-15 06:50:00|10416|10414|10422|10420|10424.5|10422.5|10415|10413|205
1589525700000|2020-05-15 06:55:00|10423|10421|10430.5|10428.5|10432.5|10430.5|10420|10418|366
1589526000000|2020-05-15 07:00:00|10431|10429|10485.6|10484.4|10499.3|10498.1|10430.6|10429|2278
1589526300000|2020-05-15 07:05:00|10485.8|10484.6|10482.1|10480.9|10497.1|10495.9|10474.1|10472.9|1294
1589526600000|2020-05-15 07:10:00|10481.6|10480.4|10482.1|10480.9|10507.1|10505.9|10479.3|10478.1|1100
1589526900000|2020-05-15 07:15:00|10481.3|10480.1|10465.3|10464.1|10489.3|10488.1|10460.6|10459.4|810
1589527200000|2020-05-15 07:20:00|10464.8|10463.6|10475.1|10473.9|10479.3|10478.1|10456.6|10455.4|793
1589527500000|2020-05-15 07:25:00|10474.8|10473.6|10469.6|10468.4|10480.6|10479.4|10463.1|10461.9|474
1589527800000|2020-05-15 07:30:00|10469.8|10468.6|10453.3|10452.1|10470.1|10468.9|10445.3|10444.1|773
1589528100000|2020-05-15 07:35:00|10453.1|10451.9|10470.1|10468.9|10470.1|10468.9|10450.6|10449.4|508
1589528400000|2020-05-15 07:40:00|10469.8|10468.6|10471.6|10470.4|10476.3|10475.1|10463.1|10461.9|416
1589528700000|2020-05-15 07:45:00|10471.8|10470.6|10469.1|10467.9|10478.3|10477.1|10466.6|10465.4|459
1589529000000|2020-05-15 07:50:00|10469.3|10468.1|10493.3|10492.1|10493.8|10492.6|10463.3|10462.1|767
1589529300000|2020-05-15 07:55:00|10493.1|10491.9|10491.8|10490.6|10499.6|10498.4|10486.8|10485.6|601
1589529600000|2020-05-15 08:00:00|10491.6|10490.4|10483.6|10482.4|10492.6|10491.4|10474.1|10472.9|629
1589529900000|2020-05-15 08:05:00|10483.3|10482.1|10469.6|10468.4|10490.8|10489.6|10464.3|10463.1|648
1589530200000|2020-05-15 08:10:00|10469.8|10468.6|10478.6|10477.4|10479.8|10478.6|10461.3|10460.1|571
1589530500000|2020-05-15 08:15:00|10478.3|10477.1|10488.6|10487.4|10488.6|10487.4|10471.3|10470.1|508
1589530800000|2020-05-15 08:20:00|10487.6|10486.4|10472.1|10470.9|10491.3|10490.1|10467.3|10466.1|517
1589531100000|2020-05-15 08:25:00|10471.8|10470.6|10480.6|10479.4|10493.3|10492.1|10471.1|10469.9|364
1589531400000|2020-05-15 08:30:00|10480.3|10479.1|10491.6|10490.4|10498.3|10497.1|10480.3|10479.1|458
1589531700000|2020-05-15 08:35:00|10491.8|10490.6|10476.1|10474.9|10499.6|10498.4|10474.6|10473.4|459
1589532000000|2020-05-15 08:40:00|10475.8|10474.6|10488.1|10486.9|10492.1|10490.9|10473.8|10472.6|317
1589532300000|2020-05-15 08:45:00|10487.8|10486.6|10485.3|10484.1|10490.3|10489.1|10475.6|10474.4|353
1589532600000|2020-05-15 08:50:00|10485.1|10483.9|10493.3|10492.1|10498.3|10497.1|10481.1|10479.9|381
1589532900000|2020-05-15 08:55:00|10492.8|10491.6|10500.6|10499.4|10504.6|10503.4|10491.1|10489.9|590
1589533200000|2020-05-15 09:00:00|10500.8|10499.6|10513.8|10512.6|10518.8|10517.6|10498.1|10496.9|702
1589533500000|2020-05-15 09:05:00|10513.6|10512.4|10535.3|10534.1|10538.3|10537.1|10512.8|10511.6|993
1589533800000|2020-05-15 09:10:00|10535.1|10533.9|10530.3|10529.1|10548.1|10546.9|10526.1|10524.9|908
1589534100000|2020-05-15 09:15:00|10530.6|10529.4|10527.6|10526.4|10531.1|10529.9|10519.3|10518.1|525
1589534400000|2020-05-15 09:20:00|10527.8|10526.6|10520.1|10518.9|10535.3|10534.1|10516.3|10515.1|486
1589534700000|2020-05-15 09:25:00|10520.3|10519.1|10528.1|10526.9|10528.1|10526.9|10516.8|10515.6|315
1589535000000|2020-05-15 09:30:00|10528.6|10527.4|10524.1|10522.9|10538.1|10536.9|10521.8|10520.6|510
1589535300000|2020-05-15 09:35:00|10524.3|10523.1|10518.1|10516.9|10528.6|10527.4|10510.6|10509.4|484
1589535600000|2020-05-15 09:40:00|10517.8|10516.6|10510.1|10508.9|10519.3|10518.1|10509.6|10508.4|401
1589535900000|2020-05-15 09:45:00|10509.8|10508.6|10510.3|10509.1|10520.6|10519.4|10504.1|10502.9|433
1589536200000|2020-05-15 09:50:00|10510.6|10509.4|10517.1|10515.9|10533.8|10532.6|10510.3|10509.1|915
1589536500000|2020-05-15 09:55:00|10516.3|10515.1|10525.8|10524.6|10528.8|10527.6|10511.6|10510.4|694
1589536800000|2020-05-15 10:00:00|10526.6|10525.4|10515.8|10514.6|10529.6|10528.4|10507.8|10506.6|545
1589537100000|2020-05-15 10:05:00|10517.1|10515.9|10533.6|10532.4|10534.8|10533.6|10513.6|10512.4|411
1589537400000|2020-05-15 10:10:00|10533.8|10532.6|10536.1|10534.9|10536.1|10534.9|10526.8|10525.6|272
1589537700000|2020-05-15 10:15:00|10535.8|10534.6|10533.8|10532.6|10542.3|10541.1|10530.3|10529.1|335
1589538000000|2020-05-15 10:20:00|10533.6|10532.4|10526.1|10524.9|10534.6|10533.4|10524.1|10522.9|213
1589538300000|2020-05-15 10:25:00|10526.6|10525.4|10519.1|10517.9|10532.3|10531.1|10517.3|10516.1|268
1589538600000|2020-05-15 10:30:00|10519.3|10518.1|10477.1|10475.9|10519.6|10518.4|10477.1|10475.9|1121
1589538900000|2020-05-15 10:35:00|10476.4|10475.2|10466.1|10464.9|10479.6|10478.4|10466.1|10464.9|934
1589539200000|2020-05-15 10:40:00|10466.4|10465.2|10477.9|10476.7|10479.6|10478.4|10452.1|10450.9|1031
1589539500000|2020-05-15 10:45:00|10477.1|10475.9|10488.6|10487.4|10490.6|10489.4|10470.1|10468.9|456
1589539800000|2020-05-15 10:50:00|10486.9|10485.7|10470.9|10469.7|10488.9|10487.7|10470.4|10469.2|567
1589540100000|2020-05-15 10:55:00|10470.6|10469.4|10450.4|10449.2|10477.1|10475.9|10445.6|10444.4|682
1589540400000|2020-05-15 11:00:00|10450.6|10449.4|10416.1|10414.9|10452.6|10451.4|10398.9|10397.7|2682
1589540700000|2020-05-15 11:05:00|10416.6|10415.4|10412.4|10411.2|10419.9|10418.7|10397.9|10396.7|1356
1589541000000|2020-05-15 11:10:00|10412.1|10410.9|10436.4|10435.2|10440.1|10438.9|10407.1|10405.9|768
1589541300000|2020-05-15 11:15:00|10436.6|10435.4|10439.4|10438.2|10445.4|10444.2|10433.9|10432.7|532
1589541600000|2020-05-15 11:20:00|10440.4|10439.2|10447.2|10446|10447.7|10446.5|10421.1|10419.9|580
1589541900000|2020-05-15 11:25:00|10447|10445.8|10448.2|10447|10451.7|10450.5|10438|10436.8|527
1589542200000|2020-05-15 11:30:00|10448.5|10447.3|10424.7|10423.5|10450.5|10449.3|10421.5|10420.3|820
1589542500000|2020-05-15 11:35:00|10425|10423.8|10410|10408.8|10429.5|10428.3|10409.2|10408|468
1589542800000|2020-05-15 11:40:00|10409.2|10408|10400.2|10399|10409.7|10408.5|10393.2|10392|657
1589543100000|2020-05-15 11:45:00|10399.9|10398.7|10410.2|10409|10415.4|10414.2|10396.7|10395.5|507
1589543400000|2020-05-15 11:50:00|10409.7|10408.5|10407.2|10406|10415.2|10414|10397.7|10396.5|578
1589543700000|2020-05-15 11:55:00|10407.4|10406.2|10403.2|10402|10411.9|10410.7|10393.4|10392.2|583
1589544000000|2020-05-15 12:00:00|10403.9|10402.7|10388.2|10387|10409.2|10408|10382.7|10381.5|777
1589544300000|2020-05-15 12:05:00|10387.9|10386.7|10423.9|10422.7|10428.2|10427|10380.7|10379.5|955
1589544600000|2020-05-15 12:10:00|10424.9|10423.7|10436.2|10435|10440.9|10439.7|10417.9|10416.7|703
1589544900000|2020-05-15 12:15:00|10436.4|10435.2|10437.7|10436.5|10445.7|10444.5|10426.4|10425.2|455
1589545200000|2020-05-15 12:20:00|10437.9|10436.7|10438.4|10437.2|10445.9|10444.7|10427.4|10426.2|421
1589545500000|2020-05-15 12:25:00|10437.7|10436.5|10430.9|10429.7|10438.2|10437|10427.7|10426.5|419
1589545800000|2020-05-15 12:30:00|10430.7|10429.5|10400.2|10399|10430.9|10429.7|10398.7|10397.5|1036
1589546100000|2020-05-15 12:35:00|10399.9|10398.7|10401.4|10400.2|10407.9|10406.7|10389.9|10388.7|641
1589546400000|2020-05-15 12:40:00|10401.2|10400|10400.9|10399.7|10414.7|10413.5|10393.4|10392.2|487
1589546700000|2020-05-15 12:45:00|10401.7|10400.5|10407.2|10406|10412.9|10411.7|10399.7|10398.5|332
1589547000000|2020-05-15 12:50:00|10406.9|10405.7|10421.4|10420.2|10423.9|10422.7|10400.9|10399.7|421
1589547300000|2020-05-15 12:55:00|10421.7|10420.5|10426.7|10425.5|10430.7|10429.5|10418.7|10417.5|743
1589547600000|2020-05-15 13:00:00|10427.2|10426|10417.4|10416.2|10433.9|10432.7|10415.4|10414.2|573
1589547900000|2020-05-15 13:05:00|10417.2|10416|10410.2|10409|10428.9|10427.7|10409.7|10408.5|569
1589548200000|2020-05-15 13:10:00|10410.4|10409.2|10412.2|10411|10416.7|10415.5|10405.2|10404|319
1589548500000|2020-05-15 13:15:00|10411.9|10410.7|10419.9|10418.7|10427.2|10426|10408.4|10407.2|387
1589548800000|2020-05-15 13:20:00|10420.2|10419|10429.9|10428.7|10431.2|10430|10418.2|10417|361
1589549100000|2020-05-15 13:25:00|10430.2|10429|10420.4|10419.2|10433.9|10432.7|10414.7|10413.5|477
1589549400000|2020-05-15 13:30:00|10421.7|10420.5|10407.7|10406.5|10437.7|10436.5|10405.2|10404|980
1589549700000|2020-05-15 13:35:00|10407.9|10406.7|10448.7|10447.5|10448.7|10447.5|10393.2|10392|854
1589550000000|2020-05-15 13:40:00|10448.4|10447.2|10464.4|10463.2|10469.2|10468|10435.2|10434|986
1589550300000|2020-05-15 13:45:00|10464.7|10463.5|10464.7|10463.5|10469.9|10468.7|10453.4|10452.2|631
1589550600000|2020-05-15 13:50:00|10465.4|10464.2|10488.4|10487.2|10492.2|10491|10464.9|10463.7|828
1589550900000|2020-05-15 13:55:00|10489.7|10488.5|10477.2|10476|10489.7|10488.5|10474.9|10473.7|588
1589551200000|2020-05-15 14:00:00|10476.9|10475.7|10447.7|10446.5|10487.2|10486|10447.2|10446|1125
1589551500000|2020-05-15 14:05:00|10447.9|10446.7|10469.2|10468|10473.9|10472.7|10447.9|10446.7|542
1589551800000|2020-05-15 14:10:00|10469|10467.8|10501.5|10500.3|10501.7|10500.5|10464|10462.8|702
1589552100000|2020-05-15 14:15:00|10501.2|10500|10493.2|10492|10516|10514.8|10492.7|10491.5|722
1589552400000|2020-05-15 14:20:00|10493.5|10492.3|10471|10469.8|10504.5|10503.3|10471|10469.8|643
1589552700000|2020-05-15 14:25:00|10471.2|10470|10486.5|10485.3|10492|10490.8|10470.5|10469.3|423
1589553000000|2020-05-15 14:30:00|10486.2|10485|10481|10479.8|10495|10493.8|10478.5|10477.3|389
1589553300000|2020-05-15 14:35:00|10480.7|10479.5|10483.5|10482.3|10495.2|10494|10468.5|10467.3|751
1589553600000|2020-05-15 14:40:00|10485.7|10484.5|10480|10478.8|10491|10489.8|10473.2|10472|457
1589553900000|2020-05-15 14:45:00|10479.2|10478|10482.5|10481.3|10487.2|10486|10473|10471.8|466
1589554200000|2020-05-15 14:50:00|10481.5|10480.3|10449.7|10448.5|10481.7|10480.5|10448.5|10447.3|638
1589554500000|2020-05-15 14:55:00|10450|10448.8|10458|10456.8|10469.5|10468.3|10445.5|10444.3|661
1589554800000|2020-05-15 15:00:00|10458.2|10457|10428.2|10427|10460.2|10459|10416.7|10415.5|976
1589555100000|2020-05-15 15:05:00|10428|10426.8|10435.5|10434.3|10437.2|10436|10421.5|10420.3|600
1589555400000|2020-05-15 15:10:00|10435.2|10434|10433.7|10432.5|10437.5|10436.3|10420.2|10419|477
1589555700000|2020-05-15 15:15:00|10433.5|10432.3|10437.2|10436|10439.5|10438.3|10426.5|10425.3|680
1589556000000|2020-05-15 15:20:00|10436.5|10435.3|10444.2|10443|10450.2|10449|10428|10426.8|479
1589556300000|2020-05-15 15:25:00|10444.5|10443.3|10451.2|10450|10463.7|10462.5|10441.5|10440.3|987
1589556600000|2020-05-15 15:30:00|10451.6|10449.6|10461.9|10459.9|10473.6|10471.6|10445.9|10443.9|1563
1589556900000|2020-05-15 15:35:00|10465.4|10463.4|10451.1|10449.1|10470.9|10468.9|10449.4|10447.4|904
1589557200000|2020-05-15 15:40:00|10451.4|10449.4|10444.1|10442.1|10455.9|10453.9|10433.6|10431.6|624
1589557500000|2020-05-15 15:45:00|10444.4|10442.4|10433.4|10431.4|10449.9|10447.9|10429.6|10427.6|355
1589557800000|2020-05-15 15:50:00|10433.6|10431.6|10442.9|10440.9|10445.9|10443.9|10433.1|10431.1|274
1589558100000|2020-05-15 15:55:00|10443.1|10441.1|10456.9|10454.9|10459.4|10457.4|10443.1|10441.1|201
1589558400000|2020-05-15 16:00:00|10456.6|10454.6|10465.9|10463.9|10470.6|10468.6|10451.9|10449.9|376
1589558700000|2020-05-15 16:05:00|10465.6|10463.6|10475.6|10473.6|10476.4|10474.4|10461.4|10459.4|194
1589559000000|2020-05-15 16:10:00|10475.4|10473.4|10468.6|10466.6|10477.1|10475.1|10467.1|10465.1|198
1589559300000|2020-05-15 16:15:00|10468.9|10466.9|10474.4|10472.4|10475.1|10473.1|10462.1|10460.1|192
1589559600000|2020-05-15 16:20:00|10474.6|10472.6|10487.6|10485.6|10489.4|10487.4|10474.6|10472.6|342
1589559900000|2020-05-15 16:25:00|10488.1|10486.1|10487.9|10485.9|10496.9|10494.9|10484.1|10482.1|322
1589560200000|2020-05-15 16:30:00|10488.1|10486.1|10490.6|10488.6|10490.6|10488.6|10479.9|10477.9|162
1589560500000|2020-05-15 16:35:00|10490.9|10488.9|10485.1|10483.1|10491.9|10489.9|10479.6|10477.6|120
1589560800000|2020-05-15 16:40:00|10485.4|10483.4|10481.6|10479.6|10495.9|10493.9|10480.1|10478.1|226
1589561100000|2020-05-15 16:45:00|10481.9|10479.9|10477.1|10475.1|10484.6|10482.6|10469.9|10467.9|281
1589561400000|2020-05-15 16:50:00|10476.9|10474.9|10479.9|10477.9|10485.4|10483.4|10473.9|10471.9|141
1589561700000|2020-05-15 16:55:00|10479.6|10477.6|10480.6|10478.6|10481.1|10479.1|10469.1|10467.1|152
1589562000000|2020-05-15 17:00:00|10480.4|10478.4|10487.1|10485.1|10492.4|10490.4|10478.4|10476.4|222
1589562300000|2020-05-15 17:05:00|10486.9|10484.9|10485.6|10483.6|10489.9|10487.9|10479.1|10477.1|137
1589562600000|2020-05-15 17:10:00|10485.4|10483.4|10497.6|10495.6|10500.1|10498.1|10484.9|10482.9|266
1589562900000|2020-05-15 17:15:00|10497.4|10495.4|10488.4|10486.4|10497.6|10495.6|10487.6|10485.6|124
1589563200000|2020-05-15 17:20:00|10488.1|10486.1|10489.9|10487.9|10492.1|10490.1|10485.9|10483.9|63
1589563500000|2020-05-15 17:25:00|10489.6|10487.6|10491.6|10489.6|10496.6|10494.6|10485.9|10483.9|95
1589563800000|2020-05-15 17:30:00|10492.1|10490.1|10489.9|10487.9|10494.4|10492.4|10483.4|10481.4|149
1589564100000|2020-05-15 17:35:00|10489.6|10487.6|10489.4|10487.4|10498.4|10496.4|10481.1|10479.1|145
1589564400000|2020-05-15 17:40:00|10489.6|10487.6|10483.1|10481.1|10491.4|10489.4|10478.1|10476.1|136
1589564700000|2020-05-15 17:45:00|10482.9|10480.9|10475.9|10473.9|10486.9|10484.9|10471.4|10469.4|154
1589565000000|2020-05-15 17:50:00|10475.4|10473.4|10487.9|10485.9|10491.4|10489.4|10473.4|10471.4|136
1589565300000|2020-05-15 17:55:00|10487.6|10485.6|10491.9|10489.9|10493.1|10491.1|10486.1|10484.1|89
1589565600000|2020-05-15 18:00:00|10491.6|10489.6|10509.9|10507.9|10512.6|10510.6|10491.4|10489.4|286
1589565900000|2020-05-15 18:05:00|10510.4|10508.4|10499.4|10497.4|10510.4|10508.4|10499.4|10497.4|97
1589566200000|2020-05-15 18:10:00|10499.6|10497.6|10496.1|10494.1|10501.9|10499.9|10495.4|10493.4|129
1589566500000|2020-05-15 18:15:00|10496.4|10494.4|10502.9|10500.9|10507.6|10505.6|10496.4|10494.4|111
1589566800000|2020-05-15 18:20:00|10503.1|10501.1|10506.4|10504.4|10513.9|10511.9|10500.9|10498.9|124
1589567100000|2020-05-15 18:25:00|10506.1|10504.1|10511.4|10509.4|10514.1|10512.1|10503.9|10501.9|98
1589567400000|2020-05-15 18:30:00|10511.6|10509.6|10501.9|10499.9|10513.4|10511.4|10498.6|10496.6|137
1589567700000|2020-05-15 18:35:00|10501.6|10499.6|10492.1|10490.1|10503.4|10501.4|10485.4|10483.4|201
1589568000000|2020-05-15 18:40:00|10493.1|10491.1|10487.9|10485.9|10495.4|10493.4|10485.9|10483.9|122
1589568300000|2020-05-15 18:45:00|10487.4|10485.4|10491.4|10489.4|10497.1|10495.1|10485.4|10483.4|156
1589568600000|2020-05-15 18:50:00|10491.1|10489.1|10495.9|10493.9|10499.4|10497.4|10490.4|10488.4|133
1589568900000|2020-05-15 18:55:00|10496.1|10494.1|10484.1|10482.1|10497.9|10495.9|10481.1|10479.1|156
1589569200000|2020-05-15 19:00:00|10483.9|10481.9|10493.6|10491.6|10499.4|10497.4|10476.6|10474.6|232
1589569500000|2020-05-15 19:05:00|10493.9|10491.9|10495.9|10493.9|10499.6|10497.6|10490.9|10488.9|89
1589569800000|2020-05-15 19:10:00|10496.1|10494.1|10493.4|10491.4|10497.4|10495.4|10487.4|10485.4|129
1589570100000|2020-05-15 19:15:00|10492.4|10490.4|10491.6|10489.6|10497.4|10495.4|10485.4|10483.4|145
1589570400000|2020-05-15 19:20:00|10492.6|10490.6|10493.6|10491.6|10499.1|10497.1|10489.4|10487.4|198
1589570700000|2020-05-15 19:25:00|10493.9|10491.9|10497.9|10495.9|10503.4|10501.4|10493.4|10491.4|124
1589571000000|2020-05-15 19:30:00|10497.6|10495.6|10503.4|10501.4|10505.1|10503.1|10496.6|10494.6|203
1589571300000|2020-05-15 19:35:00|10503.1|10501.1|10487.4|10485.4|10505.1|10503.1|10483.6|10481.6|221
1589571600000|2020-05-15 19:40:00|10487.6|10485.6|10488.4|10486.4|10488.6|10486.6|10478.9|10476.9|145
1589571900000|2020-05-15 19:45:00|10487.6|10485.6|10511.6|10509.6|10511.6|10509.6|10485.9|10483.9|210
1589572200000|2020-05-15 19:50:00|10503.4|10501.4|10515.6|10513.6|10519.4|10517.4|10500.4|10498.4|450
1589572500000|2020-05-15 19:55:00|10515.4|10513.4|10530.9|10528.9|10538.6|10536.6|10512.6|10510.6|478
1589572800000|2020-05-15 20:00:00|10537.7|10532.7|10514|10509|10539.3|10534.3|10512.3|10507.3|17
1589573100000|2020-05-15 20:05:00|10514.4|10509.4|10510.2|10505.2|10520|10515|10505.3|10500.3|0
1589573400000|2020-05-15 20:10:00|10509.4|10504.4|10496|10491|10510.3|10505.3|10492.9|10487.9|0
1589573700000|2020-05-15 20:15:00|10495.9|10490.9|10504.5|10499.5|10504.5|10499.5|10494.5|10489.5|0
1589574000000|2020-05-15 20:20:00|10504|10499|10493.7|10488.7|10505.6|10500.6|10493.7|10488.7|0
1589574300000|2020-05-15 20:25:00|10493.3|10488.3|10493.4|10488.4|10493.5|10488.5|10490.9|10485.9|0
1589574600000|2020-05-15 20:30:00|10492.2|10487.2|10504.4|10499.4|10510.6|10505.6|10492.1|10487.1|0
1589574900000|2020-05-15 20:35:00|10503.6|10498.6|10511.9|10506.9|10511.9|10506.9|10502.8|10497.8|0
1589575200000|2020-05-15 20:40:00|10511|10506|10501.1|10496.1|10512.7|10507.7|10496.1|10491.1|0
1589575500000|2020-05-15 20:45:00|10501.9|10496.9|10507.7|10502.7|10509.3|10504.3|10498.6|10493.6|0
1589575800000|2020-05-15 20:50:00|10506|10501|10509.3|10504.3|10511|10506|10505.2|10500.2|0
1589576100000|2020-05-15 20:55:00|10510.1|10505.1|10513.3|10508.3|10514.8|10509.8|10508.3|10503.3|0
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|10495.6|10490.6|10517.8|10512.8|10493.1|10488.1|0
1589753100000|2020-05-17 22:05:00|10496|10491|10500.8|10495.8|10505.6|10500.6|10490|10485|0
1589753400000|2020-05-17 22:10:00|10500.4|10495.4|10499.3|10494.3|10504.7|10499.7|10494.3|10489.3|0
1589753700000|2020-05-17 22:15:00|10498.4|10493.4|10497.8|10492.8|10500.3|10495.3|10491.2|10486.2|0
1589754000000|2020-05-17 22:20:00|10497.4|10492.4|10509.1|10504.1|10509.1|10504.1|10497|10492|0
1589754300000|2020-05-17 22:25:00|10509.2|10504.2|10509.7|10504.7|10514.3|10509.3|10505.6|10500.6|0
1589754600000|2020-05-17 22:30:00|10509.8|10504.8|10503.7|10498.7|10511.4|10506.4|10499.3|10494.3|0
1589754900000|2020-05-17 22:35:00|10504.5|10499.5|10511.2|10506.2|10513.2|10508.2|10503.7|10498.7|0
1589755200000|2020-05-17 22:40:00|10510.8|10505.8|10515.1|10510.1|10518.4|10513.4|10510.8|10505.8|0
1589755500000|2020-05-17 22:45:00|10515.2|10510.2|10547.9|10542.9|10547.9|10542.9|10515.2|10510.2|0
1589755800000|2020-05-17 22:50:00|10547.4|10542.4|10554.9|10549.9|10566.2|10561.2|10540.7|10535.7|0
1589756100000|2020-05-17 22:55:00|10555.3|10550.3|10552.6|10547.6|10564.5|10559.5|10549.3|10544.3|0
1589756400000|2020-05-17 23:00:00|10553.4|10548.4|10566.1|10561.1|10571|10566|10549.8|10544.8|0
1589756700000|2020-05-17 23:05:00|10566|10561|10564.5|10559.5|10568.5|10563.5|10556.6|10551.6|0
1589757000000|2020-05-17 23:10:00|10565.4|10560.4|10558.9|10553.9|10565.4|10560.4|10558|10553|0
1589757300000|2020-05-17 23:15:00|10559|10554|10566.6|10561.6|10568.2|10563.2|10554.3|10549.3|0
1589757600000|2020-05-17 23:20:00|10565.8|10560.8|10571.9|10566.9|10575.2|10570.2|10562.8|10557.8|0
1589757900000|2020-05-17 23:25:00|10572.7|10567.7|10566.1|10561.1|10573.6|10568.6|10564.8|10559.8|0
1589758200000|2020-05-17 23:30:00|10566.9|10561.9|10561.3|10556.3|10566.9|10561.9|10553.7|10548.7|0
1589758500000|2020-05-17 23:35:00|10562.1|10557.1|10553.4|10548.4|10562.1|10557.1|10553.4|10548.4|0
1589758800000|2020-05-17 23:40:00|10554.3|10549.3|10556.2|10551.2|10561.2|10556.2|10553.8|10548.8|0
1589759100000|2020-05-17 23:45:00|10555.4|10550.4|10558|10553|10563.6|10558.6|10551.7|10546.7|0
1589759400000|2020-05-17 23:50:00|10558.8|10553.8|10563.8|10558.8|10567.1|10562.1|10558.8|10553.8|0
1589759700000|2020-05-17 23:55:00|10564.2|10559.2|10555.7|10550.7|10564.6|10559.6|10555.2|10550.2|0
1589760000000|2020-05-18 00:00:00|10555.8|10550.8|10549.6|10544.6|10559.3|10554.3|10545.2|10540.2|0
1589760300000|2020-05-18 00:05:00|10548.7|10543.7|10554.3|10549.3|10557|10552|10547.1|10542.1|0
1589760600000|2020-05-18 00:10:00|10553|10548|10554.8|10549.8|10558.9|10553.9|10550.1|10545.1|0
1589760900000|2020-05-18 00:15:00|10556.8|10551.8|10603.6|10599.6|10605.4|10601.4|10556|10551|125
1589761200000|2020-05-18 00:20:00|10604.4|10600.4|10613.9|10609.9|10615.9|10611.9|10601.4|10597.4|82
1589761500000|2020-05-18 00:25:00|10613.6|10609.6|10609.4|10605.4|10618.1|10614.1|10608.6|10604.6|49
1589761800000|2020-05-18 00:30:00|10609.6|10605.6|10604.9|10600.9|10611.4|10607.4|10597.9|10593.9|68
1589762100000|2020-05-18 00:35:00|10605.1|10601.1|10603.4|10599.4|10609.6|10605.6|10599.9|10595.9|21
1589762400000|2020-05-18 00:40:00|10603.1|10599.1|10604.9|10600.9|10608.4|10604.4|10602.4|10598.4|13
1589762700000|2020-05-18 00:45:00|10605.1|10601.1|10601.1|10597.1|10605.4|10601.4|10598.9|10594.9|11
1589763000000|2020-05-18 00:50:00|10600.9|10596.9|10594.4|10590.4|10603.9|10599.9|10590.9|10586.9|39
1589763300000|2020-05-18 00:55:00|10594.6|10590.6|10599.4|10595.4|10604.4|10600.4|10594.6|10590.6|19
1589763600000|2020-05-18 01:00:00|10599.6|10595.6|10604.1|10600.1|10604.4|10600.4|10598.6|10594.6|14
1589763900000|2020-05-18 01:05:00|10604.4|10600.4|10602.9|10598.9|10607.6|10603.6|10602.4|10598.4|18
1589764200000|2020-05-18 01:10:00|10603.6|10599.6|10603.4|10599.4|10606.4|10602.4|10602.6|10598.6|11
1589764500000|2020-05-18 01:15:00|10605.4|10601.4|10612.6|10608.6|10617.1|10613.1|10605.4|10601.4|28
1589764800000|2020-05-18 01:20:00|10612.9|10608.9|10608.9|10604.9|10616.1|10612.1|10607.9|10603.9|18
1589765100000|2020-05-18 01:25:00|10608.4|10604.4|10613.4|10609.4|10614.6|10610.6|10607.9|10603.9|19
1589765400000|2020-05-18 01:30:00|10614.6|10610.6|10609.1|10605.1|10615.9|10611.9|10607.1|10603.1|23
1589765700000|2020-05-18 01:35:00|10609.4|10605.4|10608.1|10604.1|10609.9|10605.9|10595.1|10591.1|114
1589766000000|2020-05-18 01:40:00|10607.9|10603.9|10610.6|10606.6|10615.9|10611.9|10606.9|10602.9|17
1589766300000|2020-05-18 01:45:00|10610.9|10606.9|10610.6|10606.6|10616.9|10612.9|10610.6|10606.6|20
1589766600000|2020-05-18 01:50:00|10610.4|10606.4|10608.1|10604.1|10610.6|10606.6|10604.1|10600.1|16
1589766900000|2020-05-18 01:55:00|10608.4|10604.4|10614.4|10610.4|10618.1|10614.1|10608.4|10604.4|23
1589767200000|2020-05-18 02:00:00|10615.9|10611.9|10616.4|10612.4|10622.4|10618.4|10613.9|10609.9|30
1589767500000|2020-05-18 02:05:00|10616.9|10612.9|10614.9|10610.9|10622.6|10618.6|10611.1|10607.1|31
1589767800000|2020-05-18 02:10:00|10615.1|10611.1|10631.1|10627.1|10631.1|10627.1|10615.1|10611.1|30
1589768100000|2020-05-18 02:15:00|10634.9|10630.9|10641.4|10637.4|10646.6|10642.6|10634.9|10630.9|37
1589768400000|2020-05-18 02:20:00|10641.6|10637.6|10638.9|10634.9|10642.1|10638.1|10638.1|10634.1|13
1589768700000|2020-05-18 02:25:00|10638.6|10634.6|10653.4|10649.4|10658.1|10654.1|10638.6|10634.6|55
1589769000000|2020-05-18 02:30:00|10653.6|10649.6|10652.6|10648.6|10658.9|10654.9|10652.4|10648.4|21
1589769300000|2020-05-18 02:35:00|10652.4|10648.4|10645.9|10641.9|10654.1|10650.1|10645.1|10641.1|20
1589769600000|2020-05-18 02:40:00|10646.1|10642.1|10652.4|10648.4|10653.1|10649.1|10645.4|10641.4|10
1589769900000|2020-05-18 02:45:00|10652.6|10648.6|10644.9|10640.9|10652.6|10648.6|10641.4|10637.4|16
1589770200000|2020-05-18 02:50:00|10645.1|10641.1|10650.1|10646.1|10650.1|10646.1|10644.9|10640.9|9
1589770500000|2020-05-18 02:55:00|10650.4|10646.4|10650.1|10646.1|10652.6|10648.6|10646.9|10642.9|11
1589770800000|2020-05-18 03:00:00|10650.4|10646.4|10651.1|10647.1|10653.1|10649.1|10648.6|10644.6|13
1589771100000|2020-05-18 03:05:00|10650.9|10646.9|10649.6|10645.6|10657.6|10653.6|10648.9|10644.9|19
1589771400000|2020-05-18 03:10:00|10650.1|10646.1|10652.9|10648.9|10653.1|10649.1|10648.4|10644.4|3
1589771700000|2020-05-18 03:15:00|10652.1|10648.1|10661.1|10657.1|10667.1|10663.1|10651.4|10647.4|35
1589772000000|2020-05-18 03:20:00|10661.4|10657.4|10658.4|10654.4|10664.9|10660.9|10657.6|10653.6|32
1589772300000|2020-05-18 03:25:00|10658.6|10654.6|10658.9|10654.9|10662.9|10658.9|10658.6|10654.6|6
1589772600000|2020-05-18 03:30:00|10656.9|10652.9|10661.1|10657.1|10661.4|10657.4|10655.4|10651.4|15
1589772900000|2020-05-18 03:35:00|10660.9|10656.9|10661.1|10657.1|10661.1|10657.1|10656.1|10652.1|5
1589773200000|2020-05-18 03:40:00|10660.9|10656.9|10660.6|10656.6|10661.4|10657.4|10658.4|10654.4|4
1589773500000|2020-05-18 03:45:00|10660.4|10656.4|10657.4|10653.4|10660.6|10656.6|10656.4|10652.4|11
1589773800000|2020-05-18 03:50:00|10657.9|10653.9|10657.9|10653.9|10658.4|10654.4|10655.9|10651.9|8
1589774100000|2020-05-18 03:55:00|10657.6|10653.6|10656.6|10652.6|10657.9|10653.9|10654.9|10650.9|20
1589774400000|2020-05-18 04:00:00|10656.1|10652.1|10657.9|10653.9|10658.6|10654.6|10655.4|10651.4|7
1589774700000|2020-05-18 04:05:00|10657.6|10653.6|10657.1|10653.1|10658.6|10654.6|10654.4|10650.4|27
1589775000000|2020-05-18 04:10:00|10657.4|10653.4|10655.4|10651.4|10657.9|10653.9|10655.4|10651.4|13
1589775300000|2020-05-18 04:15:00|10654.9|10650.9|10653.9|10649.9|10656.4|10652.4|10651.1|10647.1|23
1589775600000|2020-05-18 04:20:00|10654.1|10650.1|10657.6|10653.6|10657.6|10653.6|10654.1|10650.1|9
1589775900000|2020-05-18 04:25:00|10657.9|10653.9|10656.1|10652.1|10659.6|10655.6|10653.9|10649.9|12
1589776200000|2020-05-18 04:30:00|10655.9|10651.9|10658.6|10654.6|10662.1|10658.1|10655.1|10651.1|27
1589776500000|2020-05-18 04:35:00|10659.1|10655.1|10655.6|10651.6|10660.1|10656.1|10652.4|10648.4|34
1589776800000|2020-05-18 04:40:00|10655.4|10651.4|10653.4|10649.4|10657.1|10653.1|10652.4|10648.4|23
1589777100000|2020-05-18 04:45:00|10653.1|10649.1|10654.4|10650.4|10654.4|10650.4|10651.4|10647.4|16
1589777400000|2020-05-18 04:50:00|10653.9|10649.9|10650.4|10646.4|10653.9|10649.9|10648.6|10644.6|20
1589777700000|2020-05-18 04:55:00|10650.1|10646.1|10650.9|10646.9|10652.9|10648.9|10643.9|10639.9|40
1589778000000|2020-05-18 05:00:00|10651.1|10647.1|10648.6|10644.6|10652.4|10648.4|10647.4|10643.4|25
1589778300000|2020-05-18 05:05:00|10648.4|10644.4|10644.4|10640.4|10649.6|10645.6|10643.9|10639.9|19
1589778600000|2020-05-18 05:10:00|10643.1|10639.1|10635.4|10631.4|10644.4|10640.4|10629.9|10625.9|56
1589778900000|2020-05-18 05:15:00|10635.6|10631.6|10631.6|10627.6|10638.6|10634.6|10631.1|10627.1|24
1589779200000|2020-05-18 05:20:00|10631.4|10627.4|10633.9|10629.9|10638.1|10634.1|10630.9|10626.9|24
1589779500000|2020-05-18 05:25:00|10633.4|10629.4|10629.4|10625.4|10636.1|10632.1|10626.6|10622.6|40
1589779800000|2020-05-18 05:30:00|10629.9|10625.9|10628.9|10624.9|10631.4|10627.4|10628.9|10624.9|13
1589780100000|2020-05-18 05:35:00|10630.6|10626.6|10648.4|10644.4|10648.4|10644.4|10626.9|10622.9|134
1589780400000|2020-05-18 05:40:00|10652.6|10648.6|10636.6|10632.6|10652.6|10648.6|10636.6|10632.6|93
1589780700000|2020-05-18 05:45:00|10636.1|10632.1|10629.6|10625.6|10639.4|10635.4|10629.6|10625.6|47
1589781000000|2020-05-18 05:50:00|10630.1|10626.1|10630.9|10626.9|10636.1|10632.1|10627.1|10623.1|82
1589781300000|2020-05-18 05:55:00|10630.6|10626.6|10619.4|10615.4|10630.9|10626.9|10619.1|10615.1|85
1589781600000|2020-05-18 06:00:00|10618.4|10616.4|10629.1|10627.1|10629.9|10627.9|10616.9|10614.9|372
1589781900000|2020-05-18 06:05:00|10630.1|10628.1|10622.1|10620.1|10634.4|10632.4|10621.9|10619.9|282
1589782200000|2020-05-18 06:10:00|10623.4|10621.4|10632.1|10630.1|10636.1|10634.1|10622.1|10620.1|224
1589782500000|2020-05-18 06:15:00|10630.1|10628.1|10641.6|10639.6|10644.4|10642.4|10626.1|10624.1|300
1589782800000|2020-05-18 06:20:00|10640.1|10638.1|10648.1|10646.1|10651.9|10649.9|10640.1|10638.1|255
1589783100000|2020-05-18 06:25:00|10648.4|10646.4|10673.9|10671.9|10674.4|10672.4|10646.9|10644.9|502
1589783400000|2020-05-18 06:30:00|10676.4|10674.4|10673.1|10671.1|10691.4|10689.4|10669.4|10667.4|635
1589783700000|2020-05-18 06:35:00|10672.6|10670.6|10662.9|10660.9|10676.6|10674.6|10662.4|10660.4|277
1589784000000|2020-05-18 06:40:00|10663.1|10661.1|10669.6|10667.6|10673.4|10671.4|10662.1|10660.1|243
1589784300000|2020-05-18 06:45:00|10669.4|10667.4|10666.6|10664.6|10669.4|10667.4|10662.6|10660.6|160
1589784600000|2020-05-18 06:50:00|10666.9|10664.9|10672.1|10670.1|10675.9|10673.9|10665.1|10663.1|244
1589784900000|2020-05-18 06:55:00|10671.9|10669.9|10681.4|10679.4|10683.9|10681.9|10669.1|10667.1|437
1589785200000|2020-05-18 07:00:00|10681|10679.8|10709|10707.8|10713.2|10712|10678.7|10677.5|1981
1589785500000|2020-05-18 07:05:00|10709.2|10708|10698.7|10697.5|10726|10724.8|10689|10687.8|1361
1589785800000|2020-05-18 07:10:00|10699.2|10698|10713.2|10712|10713.5|10712.3|10695.2|10694|756
1589786100000|2020-05-18 07:15:00|10713.5|10712.3|10698|10696.8|10728|10726.8|10693|10691.8|997
1589786400000|2020-05-18 07:20:00|10697.7|10696.5|10719.7|10718.5|10720|10718.8|10697|10695.8|669
1589786700000|2020-05-18 07:25:00|10720|10718.8|10717|10715.8|10729.7|10728.5|10707|10705.8|726
1589787000000|2020-05-18 07:30:00|10717.7|10716.5|10722.7|10721.5|10739.7|10738.5|10714.9|10713.7|1001
1589787300000|2020-05-18 07:35:00|10723.2|10722|10713.7|10712.5|10731.9|10730.7|10703.4|10702.2|765
1589787600000|2020-05-18 07:40:00|10714|10712.8|10731|10729.8|10732.7|10731.5|10709.5|10708.3|481
1589787900000|2020-05-18 07:45:00|10731.2|10730|10725|10723.8|10735.2|10734|10724|10722.8|490
1589788200000|2020-05-18 07:50:00|10725.7|10724.5|10726.5|10725.3|10736.5|10735.3|10719|10717.8|489
1589788500000|2020-05-18 07:55:00|10726.2|10725|10744.7|10743.5|10747|10745.8|10725.5|10724.3|705
1589788800000|2020-05-18 08:00:00|10744|10742.8|10775.5|10774.3|10777.5|10776.3|10742.7|10741.5|1560
1589789100000|2020-05-18 08:05:00|10775.7|10774.5|10760.5|10759.3|10783|10781.8|10758.7|10757.5|1178
1589789400000|2020-05-18 08:10:00|10760.7|10759.5|10745.7|10744.5|10767.5|10766.3|10742.7|10741.5|728
1589789700000|2020-05-18 08:15:00|10745.5|10744.3|10767.7|10766.5|10770.2|10769|10745.2|10744|760
1589790000000|2020-05-18 08:20:00|10768|10766.8|10756.2|10755|10772.5|10771.3|10753.7|10752.5|431
1589790300000|2020-05-18 08:25:00|10756|10754.8|10765.2|10764|10768.7|10767.5|10755.7|10754.5|338
1589790600000|2020-05-18 08:30:00|10765.5|10764.3|10764.5|10763.3|10775.5|10774.3|10760.7|10759.5|505
1589790900000|2020-05-18 08:35:00|10766.2|10765|10772.5|10771.3|10785.7|10784.5|10762.5|10761.3|650
1589791200000|2020-05-18 08:40:00|10772.2|10771|10769.5|10768.3|10783.5|10782.3|10766.7|10765.5|388
1589791500000|2020-05-18 08:45:00|10770.2|10769|10766.5|10765.3|10775.7|10774.5|10765.5|10764.3|366
1589791800000|2020-05-18 08:50:00|10767.5|10766.3|10756.7|10755.5|10772.2|10771|10756|10754.8|406
1589792100000|2020-05-18 08:55:00|10757|10755.8|10758.7|10757.5|10760.5|10759.3|10746|10744.8|617
1589792400000|2020-05-18 09:00:00|10758.5|10757.3|10755|10753.8|10768.7|10767.5|10751.7|10750.5|445
1589792700000|2020-05-18 09:05:00|10754.5|10753.3|10758.2|10757|10765|10763.8|10748.2|10747|483
1589793000000|2020-05-18 09:10:00|10757.5|10756.3|10768.7|10767.5|10773.5|10772.3|10755.2|10754|461
1589793300000|2020-05-18 09:15:00|10769|10767.8|10764.2|10763|10770.2|10769|10760|10758.8|279
1589793600000|2020-05-18 09:20:00|10764.5|10763.3|10773.7|10772.5|10776.7|10775.5|10763.7|10762.5|379
1589793900000|2020-05-18 09:25:00|10774.2|10773|10749|10747.8|10776.5|10775.3|10746.5|10745.3|421
1589794200000|2020-05-18 09:30:00|10749.2|10748|10738.2|10737|10750.2|10749|10737.5|10736.3|550
1589794500000|2020-05-18 09:35:00|10738|10736.8|10745.7|10744.5|10746.7|10745.5|10731.5|10730.3|530
1589794800000|2020-05-18 09:40:00|10746|10744.8|10749|10747.8|10750.2|10749|10744|10742.8|292
1589795100000|2020-05-18 09:45:00|10749.2|10748|10753.7|10752.5|10757.7|10756.5|10747.7|10746.5|292
1589795400000|2020-05-18 09:50:00|10754|10752.8|10759.7|10758.5|10760.5|10759.3|10750|10748.8|259
1589795700000|2020-05-18 09:55:00|10760|10758.8|10749.7|10748.5|10764.5|10763.3|10749.2|10748|239
1589796000000|2020-05-18 10:00:00|10750|10748.8|10743|10741.8|10755.5|10754.3|10742|10740.8|309
1589796300000|2020-05-18 10:05:00|10743.2|10742|10747.5|10746.3|10752.5|10751.3|10743|10741.8|272
1589796600000|2020-05-18 10:10:00|10747.7|10746.5|10755.5|10754.3|10755.7|10754.5|10747.7|10746.5|185
1589796900000|2020-05-18 10:15:00|10755.7|10754.5|10752.2|10751|10763.2|10762|10751.5|10750.3|338
1589797200000|2020-05-18 10:20:00|10752|10750.8|10751.7|10750.5|10754.7|10753.5|10743.2|10742|197
1589797500000|2020-05-18 10:25:00|10752|10750.8|10750.5|10749.3|10755|10753.8|10748|10746.8|197
1589797800000|2020-05-18 10:30:00|10750.2|10749|10746.7|10745.5|10751.5|10750.3|10739.7|10738.5|208
1589798100000|2020-05-18 10:35:00|10747|10745.8|10750|10748.8|10750|10748.8|10744.7|10743.5|120
1589798400000|2020-05-18 10:40:00|10750.5|10749.3|10746.7|10745.5|10757.5|10756.3|10746.7|10745.5|273
1589798700000|2020-05-18 10:45:00|10745.5|10744.3|10744.7|10743.5|10749.7|10748.5|10737.7|10736.5|195
1589799000000|2020-05-18 10:50:00|10744.5|10743.3|10752|10750.8|10752.7|10751.5|10743|10741.8|141
1589799300000|2020-05-18 10:55:00|10752.7|10751.5|10766.7|10765.5|10768.5|10767.3|10749.7|10748.5|292
1589799600000|2020-05-18 11:00:00|10767.7|10766.5|10760|10758.8|10769.2|10768|10756.2|10755|388
1589799900000|2020-05-18 11:05:00|10759.7|10758.5|10763.7|10762.5|10766.2|10765|10757.7|10756.5|252
1589800200000|2020-05-18 11:10:00|10764|10762.8|10772.5|10771.3|10777|10775.8|10757.5|10756.3|519
1589800500000|2020-05-18 11:15:00|10772.7|10771.5|10786.2|10785|10788.2|10787|10772.7|10771.5|378
1589800800000|2020-05-18 11:20:00|10784.5|10783.3|10780.5|10779.3|10786.7|10785.5|10775.7|10774.5|278
1589801100000|2020-05-18 11:25:00|10780.7|10779.5|10780|10778.8|10785|10783.8|10774.2|10773|250
1589801400000|2020-05-18 11:30:00|10779.7|10778.5|10780.5|10779.3|10794|10792.8|10779.2|10778|582
1589801700000|2020-05-18 11:35:00|10780.2|10779|10788.7|10787.5|10789.5|10788.3|10778.5|10777.3|485
1589802000000|2020-05-18 11:40:00|10788.8|10787.6|10805.8|10804.6|10814.8|10813.6|10786.6|10785.4|990
1589802300000|2020-05-18 11:45:00|10806.3|10805.1|10827.3|10826.1|10832.3|10831.1|10806.3|10805.1|894
1589802600000|2020-05-18 11:50:00|10827.6|10826.4|10823.1|10821.9|10840.1|10838.9|10820.6|10819.4|1024
1589802900000|2020-05-18 11:55:00|10823.6|10822.4|10829.6|10828.4|10829.8|10828.6|10815.1|10813.9|464
1589803200000|2020-05-18 12:00:00|10829.3|10828.1|10830.8|10829.6|10841.6|10840.4|10828.6|10827.4|595
1589803500000|2020-05-18 12:05:00|10831.1|10829.9|10833.1|10831.9|10844.8|10843.6|10828.1|10826.9|503
1589803800000|2020-05-18 12:10:00|10833.3|10832.1|10865.3|10864.1|10866.1|10864.9|10833.3|10832.1|869
1589804100000|2020-05-18 12:15:00|10865.6|10864.4|10871.6|10870.4|10872.3|10871.1|10855.6|10854.4|519
1589804400000|2020-05-18 12:20:00|10871.8|10870.6|10863.3|10862.1|10872.1|10870.9|10855.3|10854.1|378
1589804700000|2020-05-18 12:25:00|10863.6|10862.4|10905.6|10904.4|10911.3|10910.1|10861.6|10860.4|2282
1589805000000|2020-05-18 12:30:00|10905.8|10904.6|10881.6|10880.4|10905.8|10904.6|10879.8|10878.6|822
1589805300000|2020-05-18 12:35:00|10882.1|10880.9|10883.6|10882.4|10892.6|10891.4|10882.1|10880.9|357
1589805600000|2020-05-18 12:40:00|10883.8|10882.6|10893.1|10891.9|10898.6|10897.4|10883.8|10882.6|478
1589805900000|2020-05-18 12:45:00|10892.8|10891.6|10879.6|10878.4|10901.6|10900.4|10878.1|10876.9|554
1589806200000|2020-05-18 12:50:00|10879.8|10878.6|10880.1|10878.9|10886.1|10884.9|10873.6|10872.4|350
1589806500000|2020-05-18 12:55:00|10879.8|10878.6|10910.6|10909.4|10910.8|10909.6|10878.3|10877.1|508
1589806800000|2020-05-18 13:00:00|10910.3|10909.1|10900.1|10898.9|10916.1|10914.9|10897.8|10896.6|627
1589807100000|2020-05-18 13:05:00|10899.6|10898.4|10895.6|10894.4|10905.1|10903.9|10893.8|10892.6|447
1589807400000|2020-05-18 13:10:00|10895.3|10894.1|10900.1|10898.9|10906.6|10905.4|10892.8|10891.6|361
1589807700000|2020-05-18 13:15:00|10899.8|10898.6|10899.3|10898.1|10911.1|10909.9|10898.6|10897.4|422
1589808000000|2020-05-18 13:20:00|10898.1|10896.9|10898.1|10896.9|10903.1|10901.9|10889.1|10887.9|350
1589808300000|2020-05-18 13:25:00|10897.8|10896.6|10900.1|10898.9|10901.8|10900.6|10890.1|10888.9|318
1589808600000|2020-05-18 13:30:00|10900.6|10899.4|10900.6|10899.4|10917.3|10916.1|10892.1|10890.9|945
1589808900000|2020-05-18 13:35:00|10899.8|10898.6|10919.3|10918.1|10923.6|10922.4|10894.6|10893.4|839
1589809200000|2020-05-18 13:40:00|10919.1|10917.9|10913.8|10912.6|10933.3|10932.1|10911.1|10909.9|948
1589809500000|2020-05-18 13:45:00|10915.1|10913.9|10916.6|10915.4|10929.1|10927.9|10910.8|10909.6|789
1589809800000|2020-05-18 13:50:00|10916.8|10915.6|10906.3|10905.1|10923.8|10922.6|10902.6|10901.4|687
1589810100000|2020-05-18 13:55:00|10905.8|10904.6|10930.3|10929.1|10935.1|10933.9|10902.3|10901.1|721
1589810400000|2020-05-18 14:00:00|10929.6|10928.4|10912.6|10911.4|10932.8|10931.6|10903.3|10902.1|1029
1589810700000|2020-05-18 14:05:00|10912.8|10911.6|10907.3|10906.1|10920.8|10919.6|10897.1|10895.9|599
1589811000000|2020-05-18 14:10:00|10906.3|10905.1|10898.1|10896.9|10910.1|10908.9|10895.8|10894.6|584
1589811300000|2020-05-18 14:15:00|10897.6|10896.4|10918.6|10917.4|10918.8|10917.6|10887.3|10886.1|961
1589811600000|2020-05-18 14:20:00|10918.8|10917.6|10904.8|10903.6|10927.1|10925.9|10900.6|10899.4|606
1589811900000|2020-05-18 14:25:00|10905.1|10903.9|10895.3|10894.1|10912.6|10911.4|10895.3|10894.1|331
1589812200000|2020-05-18 14:30:00|10895.6|10894.4|10921.8|10920.6|10922.3|10921.1|10895.6|10894.4|818
1589812500000|2020-05-18 14:35:00|10922.1|10920.9|10939.3|10938.1|10940.6|10939.4|10913.8|10912.6|942
1589812800000|2020-05-18 14:40:00|10939.6|10938.4|10950.8|10949.6|10955.1|10953.9|10939.6|10938.4|851
1589813100000|2020-05-18 14:45:00|10951.1|10949.9|10963.8|10962.6|10967.8|10966.6|10947.6|10946.4|1075
1589813400000|2020-05-18 14:50:00|10963.6|10962.4|10953.6|10952.4|10971.8|10970.6|10950.6|10949.4|763
1589813700000|2020-05-18 14:55:00|10953.8|10952.6|10978.6|10977.4|10984.8|10983.6|10953.8|10952.6|1064
1589814000000|2020-05-18 15:00:00|10977.6|10976.4|10976.6|10975.4|10987.8|10986.6|10968.1|10966.9|902
1589814300000|2020-05-18 15:05:00|10976.8|10975.6|11000.8|10999.6|11000.8|10999.6|10975.6|10974.4|1246
1589814600000|2020-05-18 15:10:00|11000.6|10999.4|11015.6|11014.4|11016.8|11015.6|10996.3|10995.1|1116
1589814900000|2020-05-18 15:15:00|11016.3|11015.1|11028.6|11027.4|11030.6|11029.4|11007.8|11006.6|1384
1589815200000|2020-05-18 15:20:00|11028.3|11027.1|11047.8|11046.6|11057.3|11056.1|11028.3|11027.1|2037
1589815500000|2020-05-18 15:25:00|11048.1|11046.9|11072.6|11071.4|11094.1|11092.9|11047.8|11046.6|3966
1589815800000|2020-05-18 15:30:00|11073|11071|11058.2|11056.2|11077.5|11075.5|11048|11046|3629
1589816100000|2020-05-18 15:35:00|11058.5|11056.5|11050.7|11048.7|11063.2|11061.2|11045.7|11043.7|2402
1589816400000|2020-05-18 15:40:00|11050.5|11048.5|11062.5|11060.5|11075.5|11073.5|11048.7|11046.7|1214
1589816700000|2020-05-18 15:45:00|11062.2|11060.2|11056.2|11054.2|11064|11062|11051.7|11049.7|569
1589817000000|2020-05-18 15:50:00|11055.5|11053.5|11056|11054|11066.7|11064.7|11053.7|11051.7|427
1589817300000|2020-05-18 15:55:00|11055.7|11053.7|11062.2|11060.2|11064.2|11062.2|11054.7|11052.7|333
1589817600000|2020-05-18 16:00:00|11062|11060|11058.5|11056.5|11066|11064|11053.5|11051.5|411
1589817900000|2020-05-18 16:05:00|11058.2|11056.2|11066.5|11064.5|11074.5|11072.5|11056.7|11054.7|351
1589818200000|2020-05-18 16:10:00|11066.7|11064.7|11062|11060|11068.5|11066.5|11057.7|11055.7|345
1589818500000|2020-05-18 16:15:00|11061.7|11059.7|11062.2|11060.2|11072.7|11070.7|11059|11057|421
1589818800000|2020-05-18 16:20:00|11062|11060|11061.2|11059.2|11069.2|11067.2|11059.2|11057.2|241
1589819100000|2020-05-18 16:25:00|11061.5|11059.5|11063.2|11061.2|11066.7|11064.7|11057.2|11055.2|425
1589819400000|2020-05-18 16:30:00|11064.5|11062.5|11057.2|11055.2|11066.2|11064.2|11056.7|11054.7|214
1589819700000|2020-05-18 16:35:00|11057|11055|11059.7|11057.7|11061.7|11059.7|11056.7|11054.7|139
1589820000000|2020-05-18 16:40:00|11060|11058|11051|11049|11062.5|11060.5|11047.2|11045.2|268
1589820300000|2020-05-18 16:45:00|11050.7|11048.7|11043.5|11041.5|11052.7|11050.7|11036.2|11034.2|383
1589820600000|2020-05-18 16:50:00|11043.7|11041.7|11045.5|11043.5|11052|11050|11043.5|11041.5|194
1589820900000|2020-05-18 16:55:00|11045.2|11043.2|11049|11047|11051|11049|11045.2|11043.2|144
1589821200000|2020-05-18 17:00:00|11049.2|11047.2|11057.2|11055.2|11058|11056|11047|11045|145
1589821500000|2020-05-18 17:05:00|11057|11055|11064|11062|11065.2|11063.2|11056|11054|197
1589821800000|2020-05-18 17:10:00|11063.7|11061.7|11085.5|11083.5|11086.2|11084.2|11063.2|11061.2|598
1589822100000|2020-05-18 17:15:00|11085.7|11083.7|11098|11096|11098.5|11096.5|11077.5|11075.5|571
1589822400000|2020-05-18 17:20:00|11097.7|11095.7|11111.2|11109.2|11111.7|11109.7|11094|11092|446
1589822700000|2020-05-18 17:25:00|11112.2|11110.2|11105.5|11103.5|11116.2|11114.2|11094.5|11092.5|489
1589823000000|2020-05-18 17:30:00|11105|11103|11095.2|11093.2|11105|11103|11094.5|11092.5|179
1589823300000|2020-05-18 17:35:00|11095.5|11093.5|11096.7|11094.7|11099|11097|11092.2|11090.2|185
1589823600000|2020-05-18 17:40:00|11096.5|11094.5|11096.5|11094.5|11101.5|11099.5|11092.7|11090.7|187
1589823900000|2020-05-18 17:45:00|11096.7|11094.7|11104.5|11102.5|11109.5|11107.5|11095|11093|278
1589824200000|2020-05-18 17:50:00|11104.7|11102.7|11103|11101|11105|11103|11095.2|11093.2|144
1589824500000|2020-05-18 17:55:00|11102.7|11100.7|11100.7|11098.7|11104.5|11102.5|11092.5|11090.5|162
1589824800000|2020-05-18 18:00:00|11101|11099|11112.2|11110.2|11115|11113|11098|11096|182
1589825100000|2020-05-18 18:05:00|11112.5|11110.5|11107.7|11105.7|11114|11112|11103.7|11101.7|165
1589825400000|2020-05-18 18:10:00|11108|11106|11108.5|11106.5|11109.7|11107.7|11101.5|11099.5|136
1589825700000|2020-05-18 18:15:00|11108.7|11106.7|11100.5|11098.5|11109.7|11107.7|11098.2|11096.2|91
1589826000000|2020-05-18 18:20:00|11100.7|11098.7|11100|11098|11107|11105|11096.5|11094.5|134
1589826300000|2020-05-18 18:25:00|11100.2|11098.2|11107.2|11105.2|11111.2|11109.2|11098.5|11096.5|166
1589826600000|2020-05-18 18:30:00|11107.5|11105.5|11117|11115|11118.2|11116.2|11106|11104|215
1589826900000|2020-05-18 18:35:00|11117.2|11115.2|11115.2|11113.2|11118.2|11116.2|11109.5|11107.5|193
1589827200000|2020-05-18 18:40:00|11115|11113|11122.7|11120.7|11124.5|11122.5|11112.5|11110.5|129
1589827500000|2020-05-18 18:45:00|11123|11121|11114.5|11112.5|11123|11121|11110.7|11108.7|184
1589827800000|2020-05-18 18:50:00|11114.2|11112.2|11113.2|11111.2|11115.7|11113.7|11104.7|11102.7|199
1589828100000|2020-05-18 18:55:00|11113|11111|11112.5|11110.5|11116.7|11114.7|11108|11106|129
1589828400000|2020-05-18 19:00:00|11112.2|11110.2|11114.2|11112.2|11119|11117|11110.7|11108.7|95
1589828700000|2020-05-18 19:05:00|11114|11112|11114.2|11112.2|11116.5|11114.5|11106.5|11104.5|196
1589829000000|2020-05-18 19:10:00|11114.5|11112.5|11112.2|11110.2|11115.2|11113.2|11106.2|11104.2|129
1589829300000|2020-05-18 19:15:00|11112.5|11110.5|11110|11108|11113.2|11111.2|11104.2|11102.2|122
1589829600000|2020-05-18 19:20:00|11109|11107|11109.2|11107.2|11115.2|11113.2|11105.5|11103.5|105
1589829900000|2020-05-18 19:25:00|11109.5|11107.5|11114.5|11112.5|11117|11115|11107.5|11105.5|140
1589830200000|2020-05-18 19:30:00|11114.2|11112.2|11125.2|11123.2|11126.5|11124.5|11114|11112|305
1589830500000|2020-05-18 19:35:00|11125|11123|11134.5|11132.5|11137.2|11135.2|11124|11122|296
1589830800000|2020-05-18 19:40:00|11135|11133|11140.5|11138.5|11142.2|11140.2|11132.7|11130.7|382
1589831100000|2020-05-18 19:45:00|11140.2|11138.2|11142.2|11140.2|11148|11146|11136|11134|343
1589831400000|2020-05-18 19:50:00|11142.5|11140.5|11126.2|11124.2|11145.5|11143.5|11118.5|11116.5|429
1589831700000|2020-05-18 19:55:00|11126.5|11124.5|11091|11089|11127.5|11125.5|11088|11086|512
1589832000000|2020-05-18 20:00:00|11089.7|11084.7|11089.3|11084.3|11100.5|11095.5|11078.8|11073.8|20
1589832300000|2020-05-18 20:05:00|11088.8|11083.8|11107.2|11102.2|11109|11104|11088.4|11083.4|0
1589832600000|2020-05-18 20:10:00|11106.3|11101.3|11094.7|11089.7|11106.6|11101.6|11093.5|11088.5|0
1589832900000|2020-05-18 20:15:00|11095.2|11090.2|11097.2|11092.2|11097.2|11092.2|11094.5|11089.5|0
1589833200000|2020-05-18 20:20:00|11097.1|11092.1|11097.4|11092.4|11098.3|11093.3|11096.9|11091.9|0
1589833500000|2020-05-18 20:25:00|11097.5|11092.5|11097.9|11092.9|11098.9|11093.9|11097|11092|0
1589833800000|2020-05-18 20:30:00|11098.7|11093.7|11082.4|11077.4|11098.7|11093.7|11081.1|11076.1|0
1589834100000|2020-05-18 20:35:00|11083.3|11078.3|11084.8|11079.8|11088.7|11083.7|11076.4|11071.4|0
1589834400000|2020-05-18 20:40:00|11084.7|11079.7|11087.2|11082.2|11087.7|11082.7|11082.3|11077.3|0
1589834700000|2020-05-18 20:45:00|11088|11083|11087|11082|11090.9|11085.9|11085.3|11080.3|0
1589835000000|2020-05-18 20:50:00|11087.8|11082.8|11090.7|11085.7|11091.6|11086.6|11084.1|11079.1|0
1589835300000|2020-05-18 20:55:00|11091.6|11086.6|11081.8|11076.8|11094.4|11089.4|11081.6|11076.6|0
1589835600000|2020-05-18 21:00:00|11082.2|11077.2|11084.2|11079.2|11084.6|11079.6|11082.2|11077.2|0
1589835900000|2020-05-18 21:05:00|11084.3|11079.3|11084.2|11079.2|11084.3|11079.3|11082.2|11077.2|0
1589836200000|2020-05-18 21:10:00|11084.3|11079.3|11082.6|11077.6|11084.4|11079.4|11082.4|11077.4|0
1589836500000|2020-05-18 21:15:00|11082.4|11077.4|11082.6|11077.6|11083|11078|11082.2|11077.2|0
1589836800000|2020-05-18 21:20:00|11082.7|11077.7|11084.9|11079.9|11084.9|11079.9|11082.5|11077.5|0
1589837100000|2020-05-18 21:25:00|11084.6|11079.6|11085.6|11080.6|11086.1|11081.1|11083.8|11078.8|0
1589837400000|2020-05-18 21:30:00|11085.1|11080.1|11086.7|11081.7|11086.8|11081.8|11085|11080|0
1589837700000|2020-05-18 21:35:00|11087.2|11082.2|11087.8|11082.8|11089.3|11084.3|11086.6|11081.6|0
1589838000000|2020-05-18 21:40:00|11087.9|11082.9|11088.8|11083.8|11089.8|11084.8|11087.9|11082.9|0
1589838300000|2020-05-18 21:45:00|11088.7|11083.7|11088|11083|11088.8|11083.8|11086.7|11081.7|0
1589838600000|2020-05-18 21:50:00|11087.8|11082.8|11086.2|11081.2|11088.1|11083.1|11086.2|11081.2|0
1589838900000|2020-05-18 21:55:00|11085.8|11080.8|11087.8|11082.8|11087.8|11082.8|11083.2|11078.2|0
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|11096.6|11091.6|11096.6|11091.6|11074.1|11069.1|0
1589839500000|2020-05-18 22:05:00|11097.5|11092.5|11098.9|11093.9|11099.7|11094.7|11092.4|11087.4|0
1589839800000|2020-05-18 22:10:00|11099.7|11094.7|11116.5|11111.5|11118.2|11113.2|11099.7|11094.7|0
1589840100000|2020-05-18 22:15:00|11117.3|11112.3|11125.8|11120.8|11125.8|11120.8|11115.8|11110.8|0
1589840400000|2020-05-18 22:20:00|11126.6|11121.6|11111.1|11106.1|11127.5|11122.5|11109.8|11104.8|0
1589840700000|2020-05-18 22:25:00|11112|11107|11105.6|11100.6|11113.7|11108.7|11101.2|11096.2|0
1589841000000|2020-05-18 22:30:00|11105.7|11100.7|11111.8|11106.8|11114.3|11109.3|11104.8|11099.8|0
1589841300000|2020-05-18 22:35:00|11112.6|11107.6|11119.6|11114.6|11122.7|11117.7|11112.6|11107.6|0
1589841600000|2020-05-18 22:40:00|11120.4|11115.4|11120.3|11115.3|11121.4|11116.4|11118.5|11113.5|0
1589841900000|2020-05-18 22:45:00|11119.5|11114.5|11126.8|11121.8|11126.8|11121.8|11119.5|11114.5|0
1589842200000|2020-05-18 22:50:00|11127.3|11122.3|11125|11120|11129.4|11124.4|11122.9|11117.9|0
1589842500000|2020-05-18 22:55:00|11124.6|11119.6|11122.7|11117.7|11125.9|11120.9|11122.7|11117.7|0
1589842800000|2020-05-18 23:00:00|11122.8|11117.8|11123.1|11118.1|11124.7|11119.7|11122.1|11117.1|0
1589843100000|2020-05-18 23:05:00|11123|11118|11119.7|11114.7|11123.9|11118.9|11119.7|11114.7|0
1589843400000|2020-05-18 23:10:00|11120.1|11115.1|11120.6|11115.6|11123.1|11118.1|11119.7|11114.7|0
1589843700000|2020-05-18 23:15:00|11119.7|11114.7|11119.1|11114.1|11124.2|11119.2|11119.1|11114.1|0
1589844000000|2020-05-18 23:20:00|11118.3|11113.3|11118.1|11113.1|11120.4|11115.4|11115.4|11110.4|0
1589844300000|2020-05-18 23:25:00|11117.6|11112.6|11116.3|11111.3|11118.1|11113.1|11112.1|11107.1|0
1589844600000|2020-05-18 23:30:00|11115.5|11110.5|11103.5|11098.5|11115.5|11110.5|11100|11095|0
1589844900000|2020-05-18 23:35:00|11103.4|11098.4|11108.6|11103.6|11112.8|11107.8|11103.4|11098.4|0
1589845200000|2020-05-18 23:40:00|11109.4|11104.4|11111.4|11106.4|11117.3|11112.3|11107.2|11102.2|0
1589845500000|2020-05-18 23:45:00|11112.2|11107.2|11105.9|11100.9|11113.1|11108.1|11100|11095|0
1589845800000|2020-05-18 23:50:00|11106|11101|11106|11101|11107.2|11102.2|11100.9|11095.9|0
1589846100000|2020-05-18 23:55:00|11106.8|11101.8|11116.6|11111.6|11118.9|11113.9|11106.8|11101.8|0
1589846400000|2020-05-19 00:00:00|11116.2|11111.2|11112.8|11107.8|11119.6|11114.6|11108.6|11103.6|0
1589846700000|2020-05-19 00:05:00|11113.7|11108.7|11116.3|11111.3|11122.4|11117.4|11112.8|11107.8|0
1589847000000|2020-05-19 00:10:00|11115.5|11110.5|11115.4|11110.4|11121|11116|11114.2|11109.2|0
1589847300000|2020-05-19 00:15:00|11115.9|11110.9|11089.2|11085.2|11126.7|11122.7|11088.2|11084.2|170
1589847600000|2020-05-19 00:20:00|11089.5|11085.5|11085.7|11081.7|11095.7|11091.7|11084|11080|72
1589847900000|2020-05-19 00:25:00|11086.2|11082.2|11092.5|11088.5|11099.2|11095.2|11086.2|11082.2|63
1589848200000|2020-05-19 00:30:00|11093.5|11089.5|11076.5|11072.5|11097.7|11093.7|11074.5|11070.5|96
1589848500000|2020-05-19 00:35:00|11076.2|11072.2|11077.5|11073.5|11083|11079|11074.2|11070.2|67
1589848800000|2020-05-19 00:40:00|11077.2|11073.2|11085.2|11081.2|11092|11088|11076.7|11072.7|81
1589849100000|2020-05-19 00:45:00|11085|11081|11088|11084|11095.5|11091.5|11083|11079|33
1589849400000|2020-05-19 00:50:00|11087.7|11083.7|11089.5|11085.5|11097.7|11093.7|11085.7|11081.7|21
1589849700000|2020-05-19 00:55:00|11089.7|11085.7|11084.5|11080.5|11092.7|11088.7|11084.5|11080.5|11
1589850000000|2020-05-19 01:00:00|11084.7|11080.7|11074|11070|11084.7|11080.7|11072.7|11068.7|28
1589850300000|2020-05-19 01:05:00|11072.2|11068.2|11072.2|11068.2|11077|11073|11070.5|11066.5|42
1589850600000|2020-05-19 01:10:00|11072|11068|11066|11062|11072|11068|11060.2|11056.2|41
1589850900000|2020-05-19 01:15:00|11066.5|11062.5|11076.5|11072.5|11079|11075|11066.5|11062.5|23
1589851200000|2020-05-19 01:20:00|11076.7|11072.7|11075|11071|11087|11083|11074.7|11070.7|45
1589851500000|2020-05-19 01:25:00|11074.7|11070.7|11077.7|11073.7|11079.2|11075.2|11071.5|11067.5|47
1589851800000|2020-05-19 01:30:00|11077.5|11073.5|11077|11073|11085.2|11081.2|11072|11068|21
1589852100000|2020-05-19 01:35:00|11078|11074|11062.5|11058.5|11080.2|11076.2|11061|11057|27
1589852400000|2020-05-19 01:40:00|11063.2|11059.2|11068.2|11064.2|11068.5|11064.5|11058.7|11054.7|26
1589852700000|2020-05-19 01:45:00|11066.7|11062.7|11061|11057|11075.5|11071.5|11061|11057|19
1589853000000|2020-05-19 01:50:00|11061.7|11057.7|11066.7|11062.7|11067.2|11063.2|11058.7|11054.7|15
1589853300000|2020-05-19 01:55:00|11067.2|11063.2|11055|11051|11068.5|11064.5|11052.5|11048.5|67
1589853600000|2020-05-19 02:00:00|11055.2|11051.2|11053.2|11049.2|11057|11053|11051|11047|23
1589853900000|2020-05-19 02:05:00|11053.5|11049.5|11058.2|11054.2|11059.2|11055.2|11053|11049|20
1589854200000|2020-05-19 02:10:00|11058.7|11054.7|11060.5|11056.5|11061.2|11057.2|11054.2|11050.2|7
1589854500000|2020-05-19 02:15:00|11060|11056|11065|11061|11066.5|11062.5|11058.5|11054.5|15
1589854800000|2020-05-19 02:20:00|11064.5|11060.5|11066.5|11062.5|11068|11064|11058.2|11054.2|17
1589855100000|2020-05-19 02:25:00|11066.2|11062.2|11073.5|11069.5|11078.2|11074.2|11066|11062|19
1589855400000|2020-05-19 02:30:00|11073.7|11069.7|11071.7|11067.7|11077.5|11073.5|11067.5|11063.5|11
1589855700000|2020-05-19 02:35:00|11072|11068|11072.7|11068.7|11072.7|11068.7|11064.5|11060.5|10
1589856000000|2020-05-19 02:40:00|11072.5|11068.5|11064|11060|11072.7|11068.7|11064|11060|8
1589856300000|2020-05-19 02:45:00|11064.2|11060.2|11060.2|11056.2|11067|11063|11058.7|11054.7|11
1589856600000|2020-05-19 02:50:00|11060|11056|11060.5|11056.5|11062.5|11058.5|11057.5|11053.5|17
1589856900000|2020-05-19 02:55:00|11060|11056|11060.7|11056.7|11063.7|11059.7|11059.2|11055.2|9
1589857200000|2020-05-19 03:00:00|11061|11057|11047.7|11043.7|11061|11057|11041.5|11037.5|28
1589857500000|2020-05-19 03:05:00|11047.5|11043.5|11038|11034|11047.7|11043.7|11036|11032|34
1589857800000|2020-05-19 03:10:00|11037.5|11033.5|11033.7|11029.7|11037.5|11033.5|11032|11028|25
1589858100000|2020-05-19 03:15:00|11033.5|11029.5|11032.5|11028.5|11035.5|11031.5|11030.5|11026.5|33
1589858400000|2020-05-19 03:20:00|11032.2|11028.2|11040.7|11036.7|11041.2|11037.2|11031.7|11027.7|11
1589858700000|2020-05-19 03:25:00|11042.2|11038.2|11043.5|11039.5|11046.5|11042.5|11038.5|11034.5|28
1589859000000|2020-05-19 03:30:00|11043.7|11039.7|11047|11043|11048.7|11044.7|11038.2|11034.2|23
1589859300000|2020-05-19 03:35:00|11049.2|11045.2|11052.2|11048.2|11052.7|11048.7|11046|11042|6
1589859600000|2020-05-19 03:40:00|11052|11048|11054.7|11050.7|11056.2|11052.2|11051.5|11047.5|12
1589859900000|2020-05-19 03:45:00|11054.5|11050.5|11056.7|11052.7|11058|11054|11051.5|11047.5|10
1589860200000|2020-05-19 03:50:00|11059.2|11055.2|11055.2|11051.2|11065|11061|11055.2|11051.2|19
1589860500000|2020-05-19 03:55:00|11055|11051|11058.7|11054.7|11061|11057|11052.7|11048.7|10
1589860800000|2020-05-19 04:00:00|11058.5|11054.5|11081.5|11077.5|11086.2|11082.2|11058.5|11054.5|77
1589861100000|2020-05-19 04:05:00|11082.2|11078.2|11092|11088|11098.2|11094.2|11082.2|11078.2|46
1589861400000|2020-05-19 04:10:00|11093|11089|11100.7|11096.7|11101.2|11097.2|11091.7|11087.7|16
1589861700000|2020-05-19 04:15:00|11104.2|11100.2|11109|11105|11109|11105|11096.2|11092.2|33
1589862000000|2020-05-19 04:20:00|11108.7|11104.7|11099.5|11095.5|11110.5|11106.5|11099|11095|34
1589862300000|2020-05-19 04:25:00|11100|11096|11096.2|11092.2|11101|11097|11096.2|11092.2|11
1589862600000|2020-05-19 04:30:00|11096.7|11092.7|11101.5|11097.5|11102.5|11098.5|11096.7|11092.7|13
1589862900000|2020-05-19 04:35:00|11101.7|11097.7|11104.7|11100.7|11105.5|11101.5|11101|11097|14
1589863200000|2020-05-19 04:40:00|11104.5|11100.5|11103|11099|11105.2|11101.2|11098|11094|11
1589863500000|2020-05-19 04:45:00|11102.7|11098.7|11117.5|11113.5|11118.7|11114.7|11102.2|11098.2|21
1589863800000|2020-05-19 04:50:00|11117.2|11113.2|11118.5|11114.5|11120.5|11116.5|11111.5|11107.5|30
1589864100000|2020-05-19 04:55:00|11120|11116|11118.2|11114.2|11123.5|11119.5|11115.5|11111.5|28
1589864400000|2020-05-19 05:00:00|11119.5|11115.5|11106.7|11102.7|11122.7|11118.7|11106|11102|53
1589864700000|2020-05-19 05:05:00|11108.5|11104.5|11102.5|11098.5|11109|11105|11102|11098|19
1589865000000|2020-05-19 05:10:00|11104|11100|11106.2|11102.2|11108.5|11104.5|11101.2|11097.2|23
1589865300000|2020-05-19 05:15:00|11104.2|11100.2|11115.2|11111.2|11118.2|11114.2|11102.2|11098.2|47
1589865600000|2020-05-19 05:20:00|11116|11112|11101|11097|11116.5|11112.5|11100.7|11096.7|14
1589865900000|2020-05-19 05:25:00|11101.5|11097.5|11107.5|11103.5|11110.2|11106.2|11099.7|11095.7|15
1589866200000|2020-05-19 05:30:00|11107.2|11103.2|11109|11105|11109.2|11105.2|11101.5|11097.5|21
1589866500000|2020-05-19 05:35:00|11108|11104|11112.2|11108.2|11116|11112|11106.2|11102.2|23
1589866800000|2020-05-19 05:40:00|11112.5|11108.5|11119|11115|11119|11115|11102.7|11098.7|62
1589867100000|2020-05-19 05:45:00|11118.7|11114.7|11107.7|11103.7|11118.7|11114.7|11105.5|11101.5|61
1589867400000|2020-05-19 05:50:00|11107.5|11103.5|11109.5|11105.5|11110|11106|11104|11100|40
1589867700000|2020-05-19 05:55:00|11109.2|11105.2|11106|11102|11114.2|11110.2|11106|11102|61
1589868000000|2020-05-19 06:00:00|11105|11103|11100|11098|11117.2|11115.2|11082.2|11080.2|458
1589868300000|2020-05-19 06:05:00|11099.2|11097.2|11100.5|11098.5|11114|11112|11089.2|11087.2|353
1589868600000|2020-05-19 06:10:00|11100|11098|11113|11111|11116.5|11114.5|11097|11095|262
1589868900000|2020-05-19 06:15:00|11112.7|11110.7|11127.7|11125.7|11132.5|11130.5|11108|11106|427
1589869200000|2020-05-19 06:20:00|11128|11126|11141.5|11139.5|11143.7|11141.7|11124.2|11122.2|368
1589869500000|2020-05-19 06:25:00|11141.7|11139.7|11174|11172|11181.7|11179.7|11141.7|11139.7|1069
1589869800000|2020-05-19 06:30:00|11173.5|11171.5|11182.5|11180.5|11191.7|11189.7|11162.7|11160.7|435
1589870100000|2020-05-19 06:35:00|11182.2|11180.2|11183.7|11181.7|11196|11194|11175.5|11173.5|366
1589870400000|2020-05-19 06:40:00|11184|11182|11184.7|11182.7|11190.5|11188.5|11171|11169|308
1589870700000|2020-05-19 06:45:00|11185|11183|11197.7|11195.7|11200.7|11198.7|11174.5|11172.5|472
1589871000000|2020-05-19 06:50:00|11197|11195|11206.2|11204.2|11217.5|11215.5|11193|11191|784
1589871300000|2020-05-19 06:55:00|11206|11204|11210|11208|11232.5|11230.5|11197.2|11195.2|1271
1589871600000|2020-05-19 07:00:00|11209.6|11208.4|11181.3|11180.1|11211.3|11210.1|11163.6|11162.4|2600
1589871900000|2020-05-19 07:05:00|11183.1|11181.9|11147.1|11145.9|11185.3|11184.1|11135.3|11134.1|2114
1589872200000|2020-05-19 07:10:00|11146.8|11145.6|11158.1|11156.9|11170.1|11168.9|11126.8|11125.6|1641
1589872500000|2020-05-19 07:15:00|11159.8|11158.6|11174.1|11172.9|11189.3|11188.1|11153.3|11152.1|1160
1589872800000|2020-05-19 07:20:00|11173.8|11172.6|11151.8|11150.6|11178.6|11177.4|11146.1|11144.9|1094
1589873100000|2020-05-19 07:25:00|11152.1|11150.9|11123.8|11122.6|11156.1|11154.9|11116.1|11114.9|1260
1589873400000|2020-05-19 07:30:00|11123.6|11122.4|11061.6|11060.4|11123.6|11122.4|11057.8|11056.6|2681
1589873700000|2020-05-19 07:35:00|11060.8|11059.6|11091.1|11089.9|11092.8|11091.6|11049.1|11047.9|1736
1589874000000|2020-05-19 07:40:00|11090.6|11089.4|11087.6|11086.4|11090.6|11089.4|11063.8|11062.6|1159
1589874300000|2020-05-19 07:45:00|11087.8|11086.6|11088.1|11086.9|11089.1|11087.9|11058.8|11057.6|1018
1589874600000|2020-05-19 07:50:00|11089.6|11088.4|11054.1|11052.9|11094.8|11093.6|11050.1|11048.9|1378
1589874900000|2020-05-19 07:55:00|11053.8|11052.6|11072.3|11071.1|11076.3|11075.1|11053.6|11052.4|591
1589875200000|2020-05-19 08:00:00|11073.1|11071.9|11042.6|11041.4|11083.6|11082.4|11041.6|11040.4|921
1589875500000|2020-05-19 08:05:00|11042.3|11041.1|11029.1|11027.9|11052.1|11050.9|11005.6|11004.4|1825
1589875800000|2020-05-19 08:10:00|11030.1|11028.9|11024.3|11023.1|11030.3|11029.1|11009.1|11007.9|694
1589876100000|2020-05-19 08:15:00|11025.1|11023.9|11041.8|11040.6|11044.6|11043.4|11012.8|11011.6|679
1589876400000|2020-05-19 08:20:00|11042|11040.8|10997|10995.8|11042.5|11041.3|10989|10987.8|1023
1589876700000|2020-05-19 08:25:00|10996|10994.8|11004.5|11003.3|11012.8|11011.6|10983.5|10982.3|997
1589877000000|2020-05-19 08:30:00|11005|11003.8|11013.8|11012.6|11019.3|11018.1|11004.5|11003.3|941
1589877300000|2020-05-19 08:35:00|11014|11012.8|11015|11013.8|11028.8|11027.6|10993.5|10992.3|1053
1589877600000|2020-05-19 08:40:00|11015.5|11014.3|11045|11043.8|11060.3|11059.1|11015.3|11014.1|991
1589877900000|2020-05-19 08:45:00|11045.3|11044.1|11046.8|11045.6|11060|11058.8|11041.3|11040.1|702
1589878200000|2020-05-19 08:50:00|11047|11045.8|11029.5|11028.3|11050|11048.8|11018.3|11017.1|655
1589878500000|2020-05-19 08:55:00|11029.8|11028.6|11040|11038.8|11043.8|11042.6|11020.3|11019.1|423
1589878800000|2020-05-19 09:00:00|11038.8|11037.6|11034.8|11033.6|11054.3|11053.1|11033|11031.8|948
1589879100000|2020-05-19 09:05:00|11035.3|11034.1|11015.5|11014.3|11035.3|11034.1|11013|11011.8|615
1589879400000|2020-05-19 09:10:00|11015.8|11014.6|11017.3|11016.1|11020|11018.8|11004.8|11003.6|594
1589879700000|2020-05-19 09:15:00|11017.5|11016.3|11018.3|11017.1|11025.3|11024.1|11008.8|11007.6|337
1589880000000|2020-05-19 09:20:00|11018.5|11017.3|10989.8|10988.6|11020.3|11019.1|10988|10986.8|493
1589880300000|2020-05-19 09:25:00|10989.5|10988.3|10997.5|10996.3|10998|10996.8|10976.3|10975.1|736
1589880600000|2020-05-19 09:30:00|10997.3|10996.1|11010.5|11009.3|11010.5|11009.3|10979.3|10978.1|737
1589880900000|2020-05-19 09:35:00|11010.3|11009.1|11004|11002.8|11017.5|11016.3|11003.3|11002.1|447
1589881200000|2020-05-19 09:40:00|11003.8|11002.6|11011.8|11010.6|11019.5|11018.3|11001.3|11000.1|420
1589881500000|2020-05-19 09:45:00|11011.5|11010.3|11000.8|10999.6|11015|11013.8|10991|10989.8|580
1589881800000|2020-05-19 09:50:00|11001.8|11000.6|11009.8|11008.6|11010|11008.8|10996.8|10995.6|324
1589882100000|2020-05-19 09:55:00|11011.8|11010.6|11003.3|11002.1|11011.8|11010.6|10996.5|10995.3|482
1589882400000|2020-05-19 10:00:00|11003.8|11002.6|10975|10973.8|11003.8|11002.6|10966.8|10965.6|668
1589882700000|2020-05-19 10:05:00|10974.8|10973.6|10981.8|10980.6|10985|10983.8|10967.5|10966.3|619
1589883000000|2020-05-19 10:10:00|10982|10980.8|10958.5|10957.3|10983|10981.8|10956.3|10955.1|878
1589883300000|2020-05-19 10:15:00|10958.8|10957.6|10965.3|10964.1|10979.5|10978.3|10958.8|10957.6|414
1589883600000|2020-05-19 10:20:00|10965.5|10964.3|10953.5|10952.3|10970.8|10969.6|10950|10948.8|422
1589883900000|2020-05-19 10:25:00|10953.8|10952.6|10950.3|10949.1|10958.3|10957.1|10940|10938.8|775
1589884200000|2020-05-19 10:30:00|10951|10949.8|10947|10945.8|10951.3|10950.1|10933.3|10932.1|449
1589884500000|2020-05-19 10:35:00|10946.8|10945.6|10950.8|10949.6|10962|10960.8|10940.8|10939.6|476
1589884800000|2020-05-19 10:40:00|10950.5|10949.3|10961.8|10960.6|10970.3|10969.1|10950|10948.8|435
1589885100000|2020-05-19 10:45:00|10962|10960.8|10973.3|10972.1|10973.8|10972.6|10960.8|10959.6|409
1589885400000|2020-05-19 10:50:00|10973|10971.8|10971.8|10970.6|10975.3|10974.1|10965.5|10964.3|290
1589885700000|2020-05-19 10:55:00|10972.3|10971.1|10977.3|10976.1|10988.3|10987.1|10968|10966.8|434
1589886000000|2020-05-19 11:00:00|10976.8|10975.6|11004.5|11003.3|11004.5|11003.3|10975.8|10974.6|553
1589886300000|2020-05-19 11:05:00|11004.3|11003.1|11004.3|11003.1|11004.8|11003.6|10994.5|10993.3|381
1589886600000|2020-05-19 11:10:00|11003.8|11002.6|11011.3|11010.1|11015.3|11014.1|11003.8|11002.6|497
1589886900000|2020-05-19 11:15:00|11011|11009.8|11028.3|11027.1|11040.3|11039.1|11009|11007.8|573
1589887200000|2020-05-19 11:20:00|11028.5|11027.3|11036.3|11035.1|11044.3|11043.1|11023|11021.8|672
1589887500000|2020-05-19 11:25:00|11038.5|11037.3|11037.5|11036.3|11051.8|11050.6|11036|11034.8|551
1589887800000|2020-05-19 11:30:00|11037.3|11036.1|11029.5|11028.3|11039.3|11038.1|11023.8|11022.6|462
1589888100000|2020-05-19 11:35:00|11030|11028.8|11027.5|11026.3|11032.3|11031.1|11020.5|11019.3|432
1589888400000|2020-05-19 11:40:00|11028.2|11027|11042|11040.8|11045.5|11044.3|11024.5|11023.3|384
1589888700000|2020-05-19 11:45:00|11041.7|11040.5|11052|11050.8|11056.2|11055|11030.2|11029|554
1589889000000|2020-05-19 11:50:00|11051.7|11050.5|11040|11038.8|11051.7|11050.5|11035|11033.8|439
1589889300000|2020-05-19 11:55:00|11040.5|11039.3|11030.7|11029.5|11044.5|11043.3|11030|11028.8|297
1589889600000|2020-05-19 12:00:00|11031|11029.8|11022|11020.8|11040.5|11039.3|11016.2|11015|513
1589889900000|2020-05-19 12:05:00|11021.7|11020.5|11014|11012.8|11022.5|11021.3|11009.2|11008|471
1589890200000|2020-05-19 12:10:00|11013.7|11012.5|11014.2|11013|11019|11017.8|11009.2|11008|294
1589890500000|2020-05-19 12:15:00|11014|11012.8|11016|11014.8|11019.2|11018|11007.7|11006.5|203
1589890800000|2020-05-19 12:20:00|11015.7|11014.5|11009.2|11008|11018.2|11017|11004.2|11003|494
1589891100000|2020-05-19 12:25:00|11009.5|11008.3|11027|11025.8|11030|11028.8|11007.2|11006|335
1589891400000|2020-05-19 12:30:00|11027.2|11026|11036|11034.8|11043.7|11042.5|11027.2|11026|366
1589891700000|2020-05-19 12:35:00|11035|11033.8|11042|11040.8|11045.2|11044|11035|11033.8|203
1589892000000|2020-05-19 12:40:00|11042.2|11041|11042.5|11041.3|11048.2|11047|11037|11035.8|276
1589892300000|2020-05-19 12:45:00|11042.2|11041|11039|11037.8|11048.2|11047|11034.7|11033.5|269
1589892600000|2020-05-19 12:50:00|11038.7|11037.5|11034|11032.8|11041.5|11040.3|11029.5|11028.3|235
1589892900000|2020-05-19 12:55:00|11034.2|11033|11043.2|11042|11057.2|11056|11034.2|11033|536
1589893200000|2020-05-19 13:00:00|11042.5|11041.3|11028.5|11027.3|11048.7|11047.5|11028|11026.8|412
1589893500000|2020-05-19 13:05:00|11028.7|11027.5|11043.7|11042.5|11051.2|11050|11020.5|11019.3|403
1589893800000|2020-05-19 13:10:00|11044|11042.8|11037|11035.8|11044.5|11043.3|11035.5|11034.3|349
1589894100000|2020-05-19 13:15:00|11036.7|11035.5|11038.2|11037|11039.7|11038.5|11028|11026.8|239
1589894400000|2020-05-19 13:20:00|11038|11036.8|11036.5|11035.3|11039.7|11038.5|11029|11027.8|163
1589894700000|2020-05-19 13:25:00|11036.2|11035|11019.2|11018|11047.2|11046|11011.2|11010|702
1589895000000|2020-05-19 13:30:00|11019|11017.8|10990.7|10989.5|11024.5|11023.3|10989.7|10988.5|1058
1589895300000|2020-05-19 13:35:00|10990.5|10989.3|11004.7|11003.5|11011|11009.8|10986.5|10985.3|603
1589895600000|2020-05-19 13:40:00|11005|11003.8|10995.5|10994.3|11011|11009.8|10992|10990.8|494
1589895900000|2020-05-19 13:45:00|10995.7|10994.5|10971.2|10970|10998.5|10997.3|10966|10964.8|987
1589896200000|2020-05-19 13:50:00|10971|10969.8|10990|10988.8|10991.5|10990.3|10968.5|10967.3|549
1589896500000|2020-05-19 13:55:00|10990.2|10989|11014|11012.8|11024.7|11023.5|10990.2|10989|1016
1589896800000|2020-05-19 14:00:00|11013|11011.8|11027.5|11026.3|11031|11029.8|11011.5|11010.3|619
1589897100000|2020-05-19 14:05:00|11028|11026.8|11050.7|11049.5|11055.7|11054.5|11028|11026.8|968
1589897400000|2020-05-19 14:10:00|11049.7|11048.5|11032.5|11031.3|11051.7|11050.5|11032.2|11031|629
1589897700000|2020-05-19 14:15:00|11032.7|11031.5|11005.7|11004.5|11035.5|11034.3|10999.2|10998|726
1589898000000|2020-05-19 14:20:00|11005.5|11004.3|11014.7|11013.5|11022.2|11021|11003.5|11002.3|467
1589898300000|2020-05-19 14:25:00|11015.5|11014.3|11006.7|11005.5|11028|11026.8|10986.5|10985.3|944
1589898600000|2020-05-19 14:30:00|11006.5|11005.3|11001.7|11000.5|11019.5|11018.3|10988.5|10987.3|970
1589898900000|2020-05-19 14:35:00|11001.5|11000.3|10989.2|10988|11008.2|11007|10979|10977.8|584
1589899200000|2020-05-19 14:40:00|10989.5|10988.3|10991.7|10990.5|10992.7|10991.5|10974.5|10973.3|700
1589899500000|2020-05-19 14:45:00|10992|10990.8|11011.5|11010.3|11016|11014.8|10988.5|10987.3|447
1589899800000|2020-05-19 14:50:00|11011.2|11010|11029.2|11028|11030|11028.8|11010.5|11009.3|462
1589900100000|2020-05-19 14:55:00|11029|11027.8|11038.2|11037|11039|11037.8|11018.7|11017.5|575
1589900400000|2020-05-19 15:00:00|11039|11037.8|11045.2|11044|11051.2|11050|11033.7|11032.5|581
1589900700000|2020-05-19 15:05:00|11045|11043.8|11040.5|11039.3|11050|11048.8|11038.5|11037.3|456
1589901000000|2020-05-19 15:10:00|11040.2|11039|11037.2|11036|11048.5|11047.3|11030|11028.8|582
1589901300000|2020-05-19 15:15:00|11035|11033.8|11058|11056.8|11060.2|11059|11035|11033.8|665
1589901600000|2020-05-19 15:20:00|11058.2|11057|11079.7|11078.5|11081|11079.8|11053.2|11052|856
1589901900000|2020-05-19 15:25:00|11079.5|11078.3|11096|11094.8|11097.7|11096.5|11071|11069.8|1516
1589902200000|2020-05-19 15:30:00|11096.4|11094.4|11077.9|11075.9|11105.1|11103.1|11073.4|11071.4|2065
1589902500000|2020-05-19 15:35:00|11080.6|11078.6|11062.1|11060.1|11082.4|11080.4|11059.9|11057.9|1037
1589902800000|2020-05-19 15:40:00|11062.4|11060.4|11058.1|11056.1|11077.4|11075.4|11055.6|11053.6|530
1589903100000|2020-05-19 15:45:00|11058.4|11056.4|11052.1|11050.1|11068.1|11066.1|11052.1|11050.1|313
1589903400000|2020-05-19 15:50:00|11052.4|11050.4|11061.1|11059.1|11062.6|11060.6|11051.6|11049.6|830
1589903700000|2020-05-19 15:55:00|11061.4|11059.4|11058.4|11056.4|11065.9|11063.9|11052.6|11050.6|585
1589904000000|2020-05-19 16:00:00|11058.6|11056.6|11059.9|11057.9|11063.6|11061.6|11052.9|11050.9|234
1589904300000|2020-05-19 16:05:00|11059.6|11057.6|11071.6|11069.6|11074.4|11072.4|11056.6|11054.6|254
1589904600000|2020-05-19 16:10:00|11071.9|11069.9|11078.4|11076.4|11086.1|11084.1|11069.1|11067.1|366
1589904900000|2020-05-19 16:15:00|11078.6|11076.6|11054.1|11052.1|11078.6|11076.6|11051.9|11049.9|279
1589905200000|2020-05-19 16:20:00|11054.9|11052.9|11061.9|11059.9|11064.6|11062.6|11053.9|11051.9|155
1589905500000|2020-05-19 16:25:00|11062.1|11060.1|11053.9|11051.9|11063.6|11061.6|11052.9|11050.9|124
1589905800000|2020-05-19 16:30:00|11054.1|11052.1|11049.4|11047.4|11064.1|11062.1|11047.6|11045.6|199
1589906100000|2020-05-19 16:35:00|11049.1|11047.1|11047.9|11045.9|11057.9|11055.9|11046.4|11044.4|108
1589906400000|2020-05-19 16:40:00|11048.1|11046.1|11056.4|11054.4|11057.1|11055.1|11047.9|11045.9|105
1589906700000|2020-05-19 16:45:00|11056.1|11054.1|11057.9|11055.9|11063.4|11061.4|11054.4|11052.4|104
1589907000000|2020-05-19 16:50:00|11058.1|11056.1|11054.4|11052.4|11061.6|11059.6|11053.9|11051.9|39
1589907300000|2020-05-19 16:55:00|11054.1|11052.1|11058.6|11056.6|11060.9|11058.9|11053.6|11051.6|52
1589907600000|2020-05-19 17:00:00|11058.9|11056.9|11056.1|11054.1|11061.6|11059.6|11054.6|11052.6|139
1589907900000|2020-05-19 17:05:00|11056.4|11054.4|11060.9|11058.9|11062.4|11060.4|11053.6|11051.6|56
1589908200000|2020-05-19 17:10:00|11060.6|11058.6|11062.6|11060.6|11064.1|11062.1|11059.1|11057.1|113
1589908500000|2020-05-19 17:15:00|11062.9|11060.9|11067.4|11065.4|11069.6|11067.6|11059.9|11057.9|101
1589908800000|2020-05-19 17:20:00|11067.6|11065.6|11065.6|11063.6|11068.4|11066.4|11064.4|11062.4|70
1589909100000|2020-05-19 17:25:00|11066.6|11064.6|11064.4|11062.4|11066.9|11064.9|11063.9|11061.9|51
1589909400000|2020-05-19 17:30:00|11064.1|11062.1|11070.9|11068.9|11072.1|11070.1|11058.4|11056.4|141
1589909700000|2020-05-19 17:35:00|11070.6|11068.6|11070.6|11068.6|11071.9|11069.9|11067.4|11065.4|30
1589910000000|2020-05-19 17:40:00|11070.9|11068.9|11074.6|11072.6|11075.6|11073.6|11070.1|11068.1|46
1589910300000|2020-05-19 17:45:00|11074.4|11072.4|11074.9|11072.9|11075.9|11073.9|11070.4|11068.4|133
1589910600000|2020-05-19 17:50:00|11074.6|11072.6|11067.9|11065.9|11075.6|11073.6|11063.9|11061.9|89
1589910900000|2020-05-19 17:55:00|11068.1|11066.1|11070.1|11068.1|11072.4|11070.4|11066.6|11064.6|51
1589911200000|2020-05-19 18:00:00|11069.9|11067.9|11064.6|11062.6|11073.9|11071.9|11055.9|11053.9|88
1589911500000|2020-05-19 18:05:00|11063.9|11061.9|11079.1|11077.1|11080.4|11078.4|11062.9|11060.9|138
1589911800000|2020-05-19 18:10:00|11078.9|11076.9|11076.1|11074.1|11079.1|11077.1|11075.4|11073.4|37
1589912100000|2020-05-19 18:15:00|11076.4|11074.4|11081.4|11079.4|11082.4|11080.4|11075.9|11073.9|134
1589912400000|2020-05-19 18:20:00|11081.1|11079.1|11081.9|11079.9|11085.6|11083.6|11078.4|11076.4|63
1589912700000|2020-05-19 18:25:00|11082.1|11080.1|11075.1|11073.1|11082.4|11080.4|11074.4|11072.4|65
1589913000000|2020-05-19 18:30:00|11075.4|11073.4|11076.4|11074.4|11077.6|11075.6|11067.9|11065.9|147
1589913300000|2020-05-19 18:35:00|11076.1|11074.1|11075.9|11073.9|11076.9|11074.9|11074.4|11072.4|33
1589913600000|2020-05-19 18:40:00|11075.6|11073.6|11075.9|11073.9|11077.6|11075.6|11070.9|11068.9|83
1589913900000|2020-05-19 18:45:00|11075.6|11073.6|11081.9|11079.9|11082.4|11080.4|11073.9|11071.9|70
1589914200000|2020-05-19 18:50:00|11081.6|11079.6|11072.4|11070.4|11081.6|11079.6|11071.9|11069.9|57
1589914500000|2020-05-19 18:55:00|11072.6|11070.6|11018.4|11016.4|11074.4|11072.4|11012.1|11010.1|568
1589914800000|2020-05-19 19:00:00|11018.6|11016.6|11026.4|11024.4|11029.9|11027.9|11010.6|11008.6|291
1589915100000|2020-05-19 19:05:00|11026.6|11024.6|11035.6|11033.6|11038.6|11036.6|11021.4|11019.4|218
1589915400000|2020-05-19 19:10:00|11035.9|11033.9|11047.6|11045.6|11060.6|11058.6|11030.4|11028.4|359
1589915700000|2020-05-19 19:15:00|11047.9|11045.9|11038.6|11036.6|11049.1|11047.1|11037.4|11035.4|168
1589916000000|2020-05-19 19:20:00|11038.4|11036.4|11030.9|11028.9|11042.9|11040.9|11022.4|11020.4|230
1589916300000|2020-05-19 19:25:00|11031.1|11029.1|11039.9|11037.9|11042.1|11040.1|11022.4|11020.4|97
1589916600000|2020-05-19 19:30:00|11040.1|11038.1|11025.6|11023.6|11040.4|11038.4|11018.4|11016.4|241
1589916900000|2020-05-19 19:35:00|11025.9|11023.9|11005.6|11003.6|11030.1|11028.1|10995.4|10993.4|348
1589917200000|2020-05-19 19:40:00|11005.9|11003.9|11000.9|10998.9|11016.4|11014.4|10999.4|10997.4|184
1589917500000|2020-05-19 19:45:00|11000.4|10998.4|10990.1|10988.1|11011.4|11009.4|10988.1|10986.1|356
1589917800000|2020-05-19 19:50:00|10989.6|10987.6|10958.4|10956.4|10995.6|10993.6|10956.9|10954.9|494
1589918100000|2020-05-19 19:55:00|10957.9|10955.9|10962.9|10960.9|10970.9|10968.9|10956.9|10954.9|303
1589918400000|2020-05-19 20:00:00|10965.9|10965.9|10978.4|10973.4|10978.4|10973.4|10962|10957|19
1589918700000|2020-05-19 20:05:00|10979.2|10974.2|10969.4|10964.4|10981|10976|10968.5|10963.5|0
1589919000000|2020-05-19 20:10:00|10970.3|10965.3|10976.2|10971.2|10982.6|10977.6|10969.4|10964.4|0
1589919300000|2020-05-19 20:15:00|10977.3|10972.3|10969.9|10964.9|10977.3|10972.3|10969.9|10964.9|0
1589919600000|2020-05-19 20:20:00|10969.2|10964.2|10969.6|10964.6|10970.6|10965.6|10967.6|10962.6|0
1589919900000|2020-05-19 20:25:00|10969.5|10964.5|10971.6|10966.6|10971.6|10966.6|10969.2|10964.2|0
1589920200000|2020-05-19 20:30:00|10970.9|10965.9|10972.2|10967.2|10973.7|10968.7|10966.8|10961.8|0
1589920500000|2020-05-19 20:35:00|10973.1|10968.1|10960.3|10955.3|10973.9|10968.9|10960.2|10955.2|0
1589920800000|2020-05-19 20:40:00|10961.1|10956.1|10964.1|10959.1|10965.3|10960.3|10960.3|10955.3|0
1589921100000|2020-05-19 20:45:00|10963.3|10958.3|10956.2|10951.2|10964.9|10959.9|10956.2|10951.2|0
1589921400000|2020-05-19 20:50:00|10956.1|10951.1|10964.3|10959.3|10965.2|10960.2|10956.1|10951.1|0
1589921700000|2020-05-19 20:55:00|10963.5|10958.5|10967.6|10962.6|10969.9|10964.9|10963.5|10958.5|0
1589922000000|2020-05-19 21:00:00|10967.4|10962.4|10967.9|10962.9|10968.1|10963.1|10967.2|10962.2|0
1589922300000|2020-05-19 21:05:00|10968|10963|10965.6|10960.6|10969.2|10964.2|10965.4|10960.4|0
1589922600000|2020-05-19 21:10:00|10966.1|10961.1|10964.7|10959.7|10966.7|10961.7|10963.9|10958.9|0
1589922900000|2020-05-19 21:15:00|10964.6|10959.6|10962.6|10957.6|10965.6|10960.6|10962.2|10957.2|0
1589923200000|2020-05-19 21:20:00|10962.2|10957.2|10959|10954|10962.6|10957.6|10958.8|10953.8|0
1589923500000|2020-05-19 21:25:00|10958.5|10953.5|10956.5|10951.5|10958.6|10953.6|10956.2|10951.2|0
1589923800000|2020-05-19 21:30:00|10957.4|10952.4|10958.7|10953.7|10958.9|10953.9|10956.9|10951.9|0
1589924100000|2020-05-19 21:35:00|10958.6|10953.6|10955.4|10950.4|10959.9|10954.9|10955.1|10950.1|0
1589924400000|2020-05-19 21:40:00|10954.9|10949.9|10955.7|10950.7|10955.7|10950.7|10953.7|10948.7|0
1589924700000|2020-05-19 21:45:00|10955.5|10950.5|10957.1|10952.1|10957.3|10952.3|10955.3|10950.3|0
1589925000000|2020-05-19 21:50:00|10956.8|10951.8|10956.9|10951.9|10958.2|10953.2|10956.1|10951.1|0
1589925300000|2020-05-19 21:55:00|10956.8|10951.8|10959.5|10954.5|10961.8|10956.8|10956.8|10951.8|0
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|10955.6|10950.6|10963.4|10958.4|10948.4|10943.4|0
1589925900000|2020-05-19 22:05:00|10956.5|10951.5|10954.5|10949.5|10957.7|10952.7|10947.7|10942.7|0
1589926200000|2020-05-19 22:10:00|10953.6|10948.6|10966.8|10961.8|10972|10967|10952|10947|0
1589926500000|2020-05-19 22:15:00|10967.7|10962.7|10984.3|10979.3|10984.8|10979.8|10967.7|10962.7|0
1589926800000|2020-05-19 22:20:00|10984.7|10979.7|10983.7|10978.7|10990.5|10985.5|10980.1|10975.1|0
1589927100000|2020-05-19 22:25:00|10984.1|10979.1|10982.8|10977.8|10987.1|10982.1|10981.1|10976.1|0
1589927400000|2020-05-19 22:30:00|10983.6|10978.6|10959.9|10954.9|10985.7|10980.7|10959.1|10954.1|0
1589927700000|2020-05-19 22:35:00|10959.5|10954.5|10966.7|10961.7|10969.6|10964.6|10950.4|10945.4|0
1589928000000|2020-05-19 22:40:00|10967.2|10962.2|10978|10973|10978.9|10973.9|10966.3|10961.3|0
1589928300000|2020-05-19 22:45:00|10978.4|10973.4|10972.6|10967.6|10978.4|10973.4|10969.3|10964.3|0
1589928600000|2020-05-19 22:50:00|10973|10968|10977.7|10972.7|10978.5|10973.5|10969.2|10964.2|0
1589928900000|2020-05-19 22:55:00|10978.1|10973.1|10981|10976|10983.3|10978.3|10978.1|10973.1|0
1589929200000|2020-05-19 23:00:00|10980.2|10975.2|10994|10989|10996.8|10991.8|10980.2|10975.2|0
1589929500000|2020-05-19 23:05:00|10994.4|10989.4|11000.7|10995.7|11001.6|10996.6|10994|10989|0
1589929800000|2020-05-19 23:10:00|11001.1|10996.1|11006.5|11001.5|11008|11003|11001.1|10996.1|0
1589930100000|2020-05-19 23:15:00|11006.6|11001.6|11004.7|10999.7|11008.3|11003.3|11000.4|10995.4|0
1589930400000|2020-05-19 23:20:00|11004.3|10999.3|11005.4|11000.4|11006.2|11001.2|11001.1|10996.1|0
1589930700000|2020-05-19 23:25:00|11005|11000|11006.3|11001.3|11007.1|11002.1|11003.7|10998.7|0
1589931000000|2020-05-19 23:30:00|11005.4|11000.4|11000.3|10995.3|11006.3|11001.3|10997.8|10992.8|0
1589931300000|2020-05-19 23:35:00|10999.5|10994.5|11003.6|10998.6|11004.5|10999.5|10999.5|10994.5|0
1589931600000|2020-05-19 23:40:00|11003.2|10998.2|11013.3|11008.3|11013.3|11008.3|11003.2|10998.2|0
1589931900000|2020-05-19 23:45:00|11013.5|11008.5|11012.7|11007.7|11013.5|11008.5|11009.3|11004.3|0
1589932200000|2020-05-19 23:50:00|11013.5|11008.5|11005.9|11000.9|11013.5|11008.5|11005.2|11000.2|0
1589932500000|2020-05-19 23:55:00|11006.7|11001.7|11004.1|10999.1|11007.6|11002.6|11002|10997|0
1589932800000|2020-05-20 00:00:00|11004.9|10999.9|11010.7|11005.7|11014.3|11009.3|11002.5|10997.5|0
1589933100000|2020-05-20 00:05:00|11010.3|11005.3|11016.4|11011.4|11018.9|11013.9|11009.3|11004.3|0
1589933400000|2020-05-20 00:10:00|11016.8|11011.8|11008.5|11003.5|11018.9|11013.9|11008.5|11003.5|0
1589933700000|2020-05-20 00:15:00|11008.9|11003.9|10999.6|10995.6|11009.4|11004.4|10993.1|10989.1|59
1589934000000|2020-05-20 00:20:00|10999.9|10995.9|10983.9|10979.9|11000.9|10996.9|10982.6|10978.6|67
1589934300000|2020-05-20 00:25:00|10983.6|10979.6|10993.4|10989.4|10998.9|10994.9|10983.6|10979.6|43
1589934600000|2020-05-20 00:30:00|10992.6|10988.6|11027.9|11023.9|11033.4|11029.4|10992.6|10988.6|99
1589934900000|2020-05-20 00:35:00|11029.1|11025.1|11028.4|11024.4|11031.9|11027.9|11023.4|11019.4|23
1589935200000|2020-05-20 00:40:00|11028.1|11024.1|11031.4|11027.4|11032.6|11028.6|11022.9|11018.9|19
1589935500000|2020-05-20 00:45:00|11031.1|11027.1|11032.6|11028.6|11034.4|11030.4|11026.6|11022.6|19
1589935800000|2020-05-20 00:50:00|11032.9|11028.9|11028.9|11024.9|11035.9|11031.9|11028.9|11024.9|19
1589936100000|2020-05-20 00:55:00|11028.6|11024.6|11035.4|11031.4|11041.1|11037.1|11026.9|11022.9|30
1589936400000|2020-05-20 01:00:00|11035.6|11031.6|11043.9|11039.9|11052.4|11048.4|11033.9|11029.9|55
1589936700000|2020-05-20 01:05:00|11043.6|11039.6|11037.9|11033.9|11044.1|11040.1|11035.6|11031.6|20
1589937000000|2020-05-20 01:10:00|11037.6|11033.6|11032.1|11028.1|11037.9|11033.9|11031.1|11027.1|7
1589937300000|2020-05-20 01:15:00|11032.9|11028.9|11049.1|11045.1|11053.9|11049.9|11032.9|11028.9|17
1589937600000|2020-05-20 01:20:00|11049.4|11045.4|11049.9|11045.9|11057.9|11053.9|11046.1|11042.1|27
1589937900000|2020-05-20 01:25:00|11049.6|11045.6|11058.1|11054.1|11058.6|11054.6|11049.6|11045.6|12
1589938200000|2020-05-20 01:30:00|11057.9|11053.9|11062.4|11058.4|11062.6|11058.6|11048.4|11044.4|35
1589938500000|2020-05-20 01:35:00|11062.1|11058.1|11065.9|11061.9|11069.9|11065.9|11061.1|11057.1|45
1589938800000|2020-05-20 01:40:00|11066.1|11062.1|11069.4|11065.4|11069.6|11065.6|11063.9|11059.9|16
1589939100000|2020-05-20 01:45:00|11069.6|11065.6|11076.4|11072.4|11077.9|11073.9|11067.6|11063.6|20
1589939400000|2020-05-20 01:50:00|11076.6|11072.6|11076.4|11072.4|11084.1|11080.1|11075.6|11071.6|19
1589939700000|2020-05-20 01:55:00|11078.1|11074.1|11082.6|11078.6|11083.4|11079.4|11073.6|11069.6|20
1589940000000|2020-05-20 02:00:00|11082.9|11078.9|11071.4|11067.4|11082.9|11078.9|11070.6|11066.6|17
1589940300000|2020-05-20 02:05:00|11071.6|11067.6|11075.9|11071.9|11075.9|11071.9|11067.4|11063.4|18
1589940600000|2020-05-20 02:10:00|11076.9|11072.9|11063.6|11059.6|11076.9|11072.9|11063.4|11059.4|19
1589940900000|2020-05-20 02:15:00|11063.4|11059.4|11060.9|11056.9|11065.1|11061.1|11057.9|11053.9|22
1589941200000|2020-05-20 02:20:00|11060.6|11056.6|11046.9|11042.9|11064.4|11060.4|11046.4|11042.4|31
1589941500000|2020-05-20 02:25:00|11047.4|11043.4|11049.6|11045.6|11053.9|11049.9|11047.4|11043.4|7
1589941800000|2020-05-20 02:30:00|11049.4|11045.4|11051.6|11047.6|11055.9|11051.9|11047.4|11043.4|12
1589942100000|2020-05-20 02:35:00|11051.9|11047.9|11063.4|11059.4|11063.9|11059.9|11051.9|11047.9|9
1589942400000|2020-05-20 02:40:00|11063.1|11059.1|11065.1|11061.1|11071.6|11067.6|11062.6|11058.6|17
1589942700000|2020-05-20 02:45:00|11065.4|11061.4|11067.6|11063.6|11069.4|11065.4|11065.4|11061.4|4
1589943000000|2020-05-20 02:50:00|11066.1|11062.1|11059.4|11055.4|11066.1|11062.1|11058.4|11054.4|5
1589943300000|2020-05-20 02:55:00|11059.9|11055.9|11057.1|11053.1|11065.1|11061.1|11055.6|11051.6|5
1589943600000|2020-05-20 03:00:00|11057.4|11053.4|11039.9|11035.9|11059.6|11055.6|11036.6|11032.6|30
1589943900000|2020-05-20 03:05:00|11041.6|11037.6|11042.9|11038.9|11044.6|11040.6|11039.6|11035.6|14
1589944200000|2020-05-20 03:10:00|11043.1|11039.1|11053.1|11049.1|11053.9|11049.9|11043.1|11039.1|8
1589944500000|2020-05-20 03:15:00|11053.4|11049.4|11055.9|11051.9|11057.6|11053.6|11043.6|11039.6|24
1589944800000|2020-05-20 03:20:00|11056.4|11052.4|11054.4|11050.4|11057.6|11053.6|11052.4|11048.4|10
1589945100000|2020-05-20 03:25:00|11054.1|11050.1|11058.6|11054.6|11059.4|11055.4|11053.9|11049.9|9
1589945400000|2020-05-20 03:30:00|11059.1|11055.1|11066.1|11062.1|11068.4|11064.4|11058.6|11054.6|10
1589945700000|2020-05-20 03:35:00|11066.4|11062.4|11071.9|11067.9|11074.4|11070.4|11065.9|11061.9|20
1589946000000|2020-05-20 03:40:00|11071.6|11067.6|11071.9|11067.9|11073.4|11069.4|11063.9|11059.9|10
1589946300000|2020-05-20 03:45:00|11071.6|11067.6|11074.4|11070.4|11074.6|11070.6|11067.6|11063.6|8
1589946600000|2020-05-20 03:50:00|11072.1|11068.1|11068.9|11064.9|11073.6|11069.6|11067.9|11063.9|13
1589946900000|2020-05-20 03:55:00|11068.6|11064.6|11066.1|11062.1|11069.1|11065.1|11064.1|11060.1|3
1589947200000|2020-05-20 04:00:00|11066.9|11062.9|11062.4|11058.4|11069.4|11065.4|11055.6|11051.6|25
1589947500000|2020-05-20 04:05:00|11063.9|11059.9|11075.9|11071.9|11075.9|11071.9|11061.6|11057.6|21
1589947800000|2020-05-20 04:10:00|11077.4|11073.4|11088.9|11084.9|11089.4|11085.4|11077.1|11073.1|43
1589948100000|2020-05-20 04:15:00|11088.6|11084.6|11079.4|11075.4|11089.1|11085.1|11079.4|11075.4|10
1589948400000|2020-05-20 04:20:00|11079.6|11075.6|11088.9|11084.9|11092.1|11088.1|11079.6|11075.6|13
1589948700000|2020-05-20 04:25:00|11089.1|11085.1|11084.1|11080.1|11090.4|11086.4|11079.4|11075.4|10
1589949000000|2020-05-20 04:30:00|11083.9|11079.9|11081.1|11077.1|11086.1|11082.1|11078.6|11074.6|4
1589949300000|2020-05-20 04:35:00|11081.4|11077.4|11079.1|11075.1|11081.4|11077.4|11078.1|11074.1|14
1589949600000|2020-05-20 04:40:00|11078.9|11074.9|11076.9|11072.9|11082.6|11078.6|11076.9|11072.9|8
1589949900000|2020-05-20 04:45:00|11078.4|11074.4|11071.9|11067.9|11079.9|11075.9|11071.9|11067.9|16
1589950200000|2020-05-20 04:50:00|11071.6|11067.6|11072.4|11068.4|11074.6|11070.6|11061.9|11057.9|27
1589950500000|2020-05-20 04:55:00|11072.9|11068.9|11065.6|11061.6|11074.4|11070.4|11065.6|11061.6|5
1589950800000|2020-05-20 05:00:00|11065.9|11061.9|11056.9|11052.9|11068.6|11064.6|11056.6|11052.6|33
1589951100000|2020-05-20 05:05:00|11056.6|11052.6|11066.4|11062.4|11073.4|11069.4|11056.4|11052.4|26
1589951400000|2020-05-20 05:10:00|11065.9|11061.9|11068.4|11064.4|11070.6|11066.6|11065.9|11061.9|4
1589951700000|2020-05-20 05:15:00|11068.9|11064.9|11065.1|11061.1|11072.1|11068.1|11063.6|11059.6|10
1589952000000|2020-05-20 05:20:00|11064.4|11060.4|11065.6|11061.6|11068.4|11064.4|11061.4|11057.4|11
1589952300000|2020-05-20 05:25:00|11064.4|11060.4|11068.4|11064.4|11069.4|11065.4|11062.1|11058.1|13
1589952600000|2020-05-20 05:30:00|11068.6|11064.6|11055.4|11051.4|11069.4|11065.4|11053.1|11049.1|41
1589952900000|2020-05-20 05:35:00|11055.1|11051.1|11051.9|11047.9|11056.6|11052.6|11050.1|11046.1|24
1589953200000|2020-05-20 05:40:00|11052.1|11048.1|11051.6|11047.6|11054.9|11050.9|11049.6|11045.6|39
1589953500000|2020-05-20 05:45:00|11051.4|11047.4|11061.6|11057.6|11065.4|11061.4|11049.6|11045.6|89
1589953800000|2020-05-20 05:50:00|11061.4|11057.4|11046.1|11042.1|11061.6|11057.6|11044.1|11040.1|63
1589954100000|2020-05-20 05:55:00|11046.4|11042.4|11050.9|11046.9|11051.6|11047.6|11043.1|11039.1|105
1589954400000|2020-05-20 06:00:00|11049.9|11047.9|11039.1|11037.1|11054.6|11052.6|11035.1|11033.1|309
1589954700000|2020-05-20 06:05:00|11038.9|11036.9|11023.9|11021.9|11038.9|11036.9|11019.6|11017.6|358
1589955000000|2020-05-20 06:10:00|11024.1|11022.1|11019.4|11017.4|11027.9|11025.9|11014.1|11012.1|234
1589955300000|2020-05-20 06:15:00|11019.6|11017.6|11027.6|11025.6|11030.6|11028.6|11016.6|11014.6|323
1589955600000|2020-05-20 06:20:00|11027.4|11025.4|11033.4|11031.4|11038.4|11036.4|11027.4|11025.4|216
1589955900000|2020-05-20 06:25:00|11033.1|11031.1|11025.6|11023.6|11033.4|11031.4|11020.9|11018.9|197
1589956200000|2020-05-20 06:30:00|11025.9|11023.9|11038.9|11036.9|11039.9|11037.9|11025.9|11023.9|180
1589956500000|2020-05-20 06:35:00|11038.6|11036.6|11020.9|11018.9|11038.9|11036.9|11018.4|11016.4|268
1589956800000|2020-05-20 06:40:00|11020.6|11018.6|11027.4|11025.4|11029.4|11027.4|11014.4|11012.4|196
1589957100000|2020-05-20 06:45:00|11026.4|11024.4|11029.9|11027.9|11038.1|11036.1|11023.6|11021.6|158
1589957400000|2020-05-20 06:50:00|11030.1|11028.1|11031.9|11029.9|11036.9|11034.9|11028.6|11026.6|80
1589957700000|2020-05-20 06:55:00|11031.6|11029.6|11032.4|11030.4|11040.1|11038.1|11025.6|11023.6|343
1589958000000|2020-05-20 07:00:00|11032|11030.8|11054.5|11053.3|11060.5|11059.3|11016.5|11015.3|1628
1589958300000|2020-05-20 07:05:00|11055.2|11054|11047.2|11046|11078|11076.8|11046|11044.8|1325
1589958600000|2020-05-20 07:10:00|11045.2|11044|11036|11034.8|11058.7|11057.5|11030.2|11029|800
1589958900000|2020-05-20 07:15:00|11035|11033.8|11025|11023.8|11045.7|11044.5|11020|11018.8|650
1589959200000|2020-05-20 07:20:00|11023.2|11022|11002.7|11001.5|11023.2|11022|11000.5|10999.3|865
1589959500000|2020-05-20 07:25:00|11003|11001.8|11024.5|11023.3|11031.5|11030.3|11000|10998.8|711
1589959800000|2020-05-20 07:30:00|11024|11022.8|10998|10996.8|11026.2|11025|10997|10995.8|834
1589960100000|2020-05-20 07:35:00|10997.5|10996.3|10998.5|10997.3|11002.2|11001|10976.2|10975|1048
1589960400000|2020-05-20 07:40:00|10998.2|10997|11018|11016.8|11018|11016.8|10996.7|10995.5|768
1589960700000|2020-05-20 07:45:00|11017.5|11016.3|11012.8|11011.6|11019|11017.8|11004.5|11003.3|418
1589961000000|2020-05-20 07:50:00|11013.1|11011.9|11009.3|11008.1|11027.6|11026.4|11006.3|11005.1|541
1589961300000|2020-05-20 07:55:00|11009.6|11008.4|10997.8|10996.6|11010.6|11009.4|10995.6|10994.4|649
1589961600000|2020-05-20 08:00:00|10998.1|10996.9|11002.1|11000.9|11016.6|11015.4|10995.3|10994.1|424
1589961900000|2020-05-20 08:05:00|11002.6|11001.4|11016.1|11014.9|11016.1|11014.9|10999.6|10998.4|279
1589962200000|2020-05-20 08:10:00|11015.8|11014.6|11039.6|11038.4|11040.1|11038.9|11013.1|11011.9|537
1589962500000|2020-05-20 08:15:00|11040.1|11038.9|11056.1|11054.9|11061.1|11059.9|11039.3|11038.1|862
1589962800000|2020-05-20 08:20:00|11057.3|11056.1|11067.6|11066.4|11073.3|11072.1|11056.8|11055.6|958
1589963100000|2020-05-20 08:25:00|11067.8|11066.6|11077.6|11076.4|11079.1|11077.9|11060.6|11059.4|635
1589963400000|2020-05-20 08:30:00|11077.3|11076.1|11066.1|11064.9|11083.6|11082.4|11065.1|11063.9|439
1589963700000|2020-05-20 08:35:00|11066.3|11065.1|11088.1|11086.9|11092.3|11091.1|11065.1|11063.9|645
1589964000000|2020-05-20 08:40:00|11087.8|11086.6|11067.8|11066.6|11089.3|11088.1|11061.1|11059.9|623
1589964300000|2020-05-20 08:45:00|11068.3|11067.1|11079.3|11078.1|11081.8|11080.6|11068.3|11067.1|372
1589964600000|2020-05-20 08:50:00|11079.1|11077.9|11070.3|11069.1|11081.8|11080.6|11064.3|11063.1|224
1589964900000|2020-05-20 08:55:00|11069.8|11068.6|11074.3|11073.1|11074.8|11073.6|11062.1|11060.9|318
1589965200000|2020-05-20 09:00:00|11074.1|11072.9|11056.5|11055.3|11077.3|11076.1|11051.5|11050.3|506
1589965500000|2020-05-20 09:05:00|11056.7|11055.5|11071.5|11070.3|11072.5|11071.3|11052|11050.8|488
1589965800000|2020-05-20 09:10:00|11071|11069.8|11074|11072.8|11088.2|11087|11069|11067.8|443
1589966100000|2020-05-20 09:15:00|11073.7|11072.5|11064.5|11063.3|11075|11073.8|11055.5|11054.3|331
1589966400000|2020-05-20 09:20:00|11065.5|11064.3|11072|11070.8|11074.5|11073.3|11059.2|11058|241
1589966700000|2020-05-20 09:25:00|11072.2|11071|11065.5|11064.3|11077.7|11076.5|11062.5|11061.3|322
1589967000000|2020-05-20 09:30:00|11064.5|11063.3|11052.7|11051.5|11070.7|11069.5|11048.2|11047|361
1589967300000|2020-05-20 09:35:00|11052.5|11051.3|11052|11050.8|11059.5|11058.3|11049.5|11048.3|305
1589967600000|2020-05-20 09:40:00|11051.7|11050.5|11071|11069.8|11073.2|11072|11049|11047.8|322
1589967900000|2020-05-20 09:45:00|11070.7|11069.5|11070.7|11069.5|11076|11074.8|11063.7|11062.5|255
1589968200000|2020-05-20 09:50:00|11070.5|11069.3|11086|11084.8|11088.2|11087|11070|11068.8|376
1589968500000|2020-05-20 09:55:00|11086.2|11085|11120.7|11119.5|11128.5|11127.3|11083.2|11082|1153
1589968800000|2020-05-20 10:00:00|11120.2|11119|11124.5|11123.3|11127.7|11126.5|11112|11110.8|967
1589969100000|2020-05-20 10:05:00|11124.7|11123.5|11132.5|11131.3|11135|11133.8|11121.2|11120|488
1589969400000|2020-05-20 10:10:00|11132.2|11131|11131.2|11130|11133|11131.8|11122.5|11121.3|381
1589969700000|2020-05-20 10:15:00|11131.5|11130.3|11137|11135.8|11141.7|11140.5|11130|11128.8|419
1589970000000|2020-05-20 10:20:00|11137.2|11136|11137|11135.8|11146.7|11145.5|11135.7|11134.5|526
1589970300000|2020-05-20 10:25:00|11137.5|11136.3|11126.7|11125.5|11142.5|11141.3|11124.2|11123|491
1589970600000|2020-05-20 10:30:00|11127|11125.8|11119.5|11118.3|11129.2|11128|11116.5|11115.3|397
1589970900000|2020-05-20 10:35:00|11118.5|11117.3|11123.5|11122.3|11129.5|11128.3|11117.5|11116.3|210
1589971200000|2020-05-20 10:40:00|11123.7|11122.5|11111.7|11110.5|11132|11130.8|11108|11106.8|493
1589971500000|2020-05-20 10:45:00|11112.2|11111|11107.7|11106.5|11113|11111.8|11098|11096.8|456
1589971800000|2020-05-20 10:50:00|11108.5|11107.3|11108|11106.8|11109.5|11108.3|11097|11095.8|488
1589972100000|2020-05-20 10:55:00|11108.2|11107|11108.2|11107|11113.7|11112.5|11103.2|11102|266
1589972400000|2020-05-20 11:00:00|11108|11106.8|11106|11104.8|11112.2|11111|11102.2|11101|274
1589972700000|2020-05-20 11:05:00|11105.7|11104.5|11091|11089.8|11108|11106.8|11089.7|11088.5|298
1589973000000|2020-05-20 11:10:00|11091.2|11090|11092.7|11091.5|11096|11094.8|11088|11086.8|288
1589973300000|2020-05-20 11:15:00|11093.2|11092|11090.5|11089.3|11101|11099.8|11088.2|11087|351
1589973600000|2020-05-20 11:20:00|11090.2|11089|11088|11086.8|11094.5|11093.3|11082.7|11081.5|283
1589973900000|2020-05-20 11:25:00|11087.7|11086.5|11089|11087.8|11092|11090.8|11081|11079.8|241
1589974200000|2020-05-20 11:30:00|11088.7|11087.5|11095|11093.8|11098.5|11097.3|11085.2|11084|267
1589974500000|2020-05-20 11:35:00|11095.5|11094.3|11111|11109.8|11112.2|11111|11094.7|11093.5|428
1589974800000|2020-05-20 11:40:00|11110.6|11109.4|11116.3|11115.1|11119.6|11118.4|11108.3|11107.1|290
1589975100000|2020-05-20 11:45:00|11116.6|11115.4|11105.6|11104.4|11116.8|11115.6|11104.6|11103.4|253
1589975400000|2020-05-20 11:50:00|11104.8|11103.6|11102.1|11100.9|11110.8|11109.6|11097.3|11096.1|423
1589975700000|2020-05-20 11:55:00|11101.8|11100.6|11102.6|11101.4|11105.6|11104.4|11095.8|11094.6|226
1589976000000|2020-05-20 12:00:00|11102.8|11101.6|11097.1|11095.9|11109.3|11108.1|11093.3|11092.1|243
1589976300000|2020-05-20 12:05:00|11097.6|11096.4|11115.1|11113.9|11116.3|11115.1|11093.6|11092.4|195
1589976600000|2020-05-20 12:10:00|11113.3|11112.1|11129.3|11128.1|11130.6|11129.4|11113.3|11112.1|408
1589976900000|2020-05-20 12:15:00|11128.8|11127.6|11135.6|11134.4|11144.3|11143.1|11126.8|11125.6|549
1589977200000|2020-05-20 12:20:00|11135.8|11134.6|11120.3|11119.1|11139.1|11137.9|11116.3|11115.1|442
1589977500000|2020-05-20 12:25:00|11120.6|11119.4|11121.3|11120.1|11124.6|11123.4|11116.6|11115.4|364
1589977800000|2020-05-20 12:30:00|11121.1|11119.9|11107.1|11105.9|11124.1|11122.9|11105.8|11104.6|333
1589978100000|2020-05-20 12:35:00|11106.8|11105.6|11105.8|11104.6|11109.1|11107.9|11096.3|11095.1|445
1589978400000|2020-05-20 12:40:00|11105.6|11104.4|11109.6|11108.4|11114.6|11113.4|11104.8|11103.6|305
1589978700000|2020-05-20 12:45:00|11109.8|11108.6|11111.8|11110.6|11114.8|11113.6|11099.6|11098.4|339
1589979000000|2020-05-20 12:50:00|11112.3|11111.1|11111.6|11110.4|11113.1|11111.9|11102.1|11100.9|176
1589979300000|2020-05-20 12:55:00|11112.1|11110.9|11119.6|11118.4|11120.8|11119.6|11105.3|11104.1|296
1589979600000|2020-05-20 13:00:00|11119.8|11118.6|11125.1|11123.9|11134.6|11133.4|11119.8|11118.6|414
1589979900000|2020-05-20 13:05:00|11125.3|11124.1|11130.6|11129.4|11131.1|11129.9|11118.3|11117.1|302
1589980200000|2020-05-20 13:10:00|11130.8|11129.6|11152.3|11151.1|11154.1|11152.9|11122.6|11121.4|616
1589980500000|2020-05-20 13:15:00|11151.6|11150.4|11134.6|11133.4|11152.1|11150.9|11131.6|11130.4|498
1589980800000|2020-05-20 13:20:00|11134.3|11133.1|11133.6|11132.4|11140.6|11139.4|11130.8|11129.6|316
1589981100000|2020-05-20 13:25:00|11133.3|11132.1|11143.6|11142.4|11145.6|11144.4|11130.8|11129.6|202
1589981400000|2020-05-20 13:30:00|11143.3|11142.1|11134.6|11133.4|11151.6|11150.4|11129.8|11128.6|687
1589981700000|2020-05-20 13:35:00|11134.8|11133.6|11153.6|11152.4|11154.3|11153.1|11125.6|11124.4|554
1589982000000|2020-05-20 13:40:00|11153.8|11152.6|11132.3|11131.1|11158.8|11157.6|11130.1|11128.9|800
1589982300000|2020-05-20 13:45:00|11132.6|11131.4|11142.1|11140.9|11148.3|11147.1|11122.8|11121.6|742
1589982600000|2020-05-20 13:50:00|11142.8|11141.6|11136.3|11135.1|11148.3|11147.1|11131.6|11130.4|363
1589982900000|2020-05-20 13:55:00|11135.8|11134.6|11130.6|11129.4|11139.1|11137.9|11119.8|11118.6|875
1589983200000|2020-05-20 14:00:00|11130.8|11129.6|11137.6|11136.4|11145.3|11144.1|11124.1|11122.9|648
1589983500000|2020-05-20 14:05:00|11137.8|11136.6|11139.8|11138.6|11143.8|11142.6|11132.8|11131.6|394
1589983800000|2020-05-20 14:10:00|11140.3|11139.1|11158.3|11157.1|11160.8|11159.6|11140.1|11138.9|559
1589984100000|2020-05-20 14:15:00|11158.6|11157.4|11148.8|11147.6|11161.1|11159.9|11135.1|11133.9|550
1589984400000|2020-05-20 14:20:00|11149.1|11147.9|11172.1|11170.9|11177.3|11176.1|11148.8|11147.6|1023
1589984700000|2020-05-20 14:25:00|11173.6|11172.4|11180.8|11179.6|11183.6|11182.4|11160.6|11159.4|737
1589985000000|2020-05-20 14:30:00|11181.1|11179.9|11185.3|11184.1|11185.8|11184.6|11165.3|11164.1|556
1589985300000|2020-05-20 14:35:00|11185.6|11184.4|11206.3|11205.1|11219.1|11217.9|11185.3|11184.1|1739
1589985600000|2020-05-20 14:40:00|11206.8|11205.6|11206.6|11205.4|11218.3|11217.1|11203.6|11202.4|700
1589985900000|2020-05-20 14:45:00|11206.3|11205.1|11198.8|11197.6|11217.1|11215.9|11198.6|11197.4|722
1589986200000|2020-05-20 14:50:00|11199.1|11197.9|11199.8|11198.6|11203.1|11201.9|11190.3|11189.1|600
1589986500000|2020-05-20 14:55:00|11199.1|11197.9|11195.8|11194.6|11207.6|11206.4|11194.3|11193.1|534
1589986800000|2020-05-20 15:00:00|11196.8|11195.6|11193.3|11192.1|11213.8|11212.6|11192.8|11191.6|594
1589987100000|2020-05-20 15:05:00|11193.1|11191.9|11212.1|11210.9|11212.3|11211.1|11190.8|11189.6|506
1589987400000|2020-05-20 15:10:00|11211.8|11210.6|11227.1|11225.9|11227.1|11225.9|11206.3|11205.1|640
1589987700000|2020-05-20 15:15:00|11226.8|11225.6|11236.3|11235.1|11241.3|11240.1|11217.8|11216.6|1130
1589988000000|2020-05-20 15:20:00|11236.8|11235.6|11229.3|11228.1|11237.8|11236.6|11227.3|11226.1|809
1589988300000|2020-05-20 15:25:00|11230.1|11228.9|11245.8|11244.6|11250.3|11249.1|11229.8|11228.6|1497
1589988600000|2020-05-20 15:30:00|11246.2|11244.2|11231|11229|11251|11249|11228.7|11226.7|2029
1589988900000|2020-05-20 15:35:00|11230.7|11228.7|11226.7|11224.7|11238|11236|11221.2|11219.2|951
1589989200000|2020-05-20 15:40:00|11226.5|11224.5|11229.2|11227.2|11232.7|11230.7|11224.5|11222.5|388
1589989500000|2020-05-20 15:45:00|11229.7|11227.7|11233.2|11231.2|11234.7|11232.7|11225.2|11223.2|241
1589989800000|2020-05-20 15:50:00|11233|11231|11224.2|11222.2|11237.2|11235.2|11224.2|11222.2|301
1589990100000|2020-05-20 15:55:00|11224.5|11222.5|11221.5|11219.5|11229.7|11227.7|11219|11217|319
1589990400000|2020-05-20 16:00:00|11222.2|11220.2|11208|11206|11229|11227|11207|11205|370
1589990700000|2020-05-20 16:05:00|11208.2|11206.2|11198|11196|11216|11214|11196.2|11194.2|354
1589991000000|2020-05-20 16:10:00|11197.7|11195.7|11199.2|11197.2|11200.7|11198.7|11193|11191|291
1589991300000|2020-05-20 16:15:00|11199|11197|11186|11184|11199.5|11197.5|11178|11176|413
1589991600000|2020-05-20 16:20:00|11187.5|11185.5|11177.7|11175.7|11191|11189|11175.5|11173.5|279
1589991900000|2020-05-20 16:25:00|11178|11176|11195.5|11193.5|11195.5|11193.5|11177.7|11175.7|245
1589992200000|2020-05-20 16:30:00|11195.7|11193.7|11201.2|11199.2|11201.5|11199.5|11191.2|11189.2|217
1589992500000|2020-05-20 16:35:00|11201|11199|11196.7|11194.7|11202|11200|11195.7|11193.7|211
1589992800000|2020-05-20 16:40:00|11197|11195|11187.2|11185.2|11199.2|11197.2|11183.7|11181.7|276
1589993100000|2020-05-20 16:45:00|11187.5|11185.5|11193.5|11191.5|11194.5|11192.5|11179.5|11177.5|249
1589993400000|2020-05-20 16:50:00|11193.7|11191.7|11195.2|11193.2|11202.2|11200.2|11193.7|11191.7|155
1589993700000|2020-05-20 16:55:00|11195.7|11193.7|11200|11198|11202|11200|11192|11190|102
1589994000000|2020-05-20 17:00:00|11200.5|11198.5|11195.2|11193.2|11203|11201|11193.2|11191.2|95
1589994300000|2020-05-20 17:05:00|11195.5|11193.5|11184|11182|11199.2|11197.2|11182|11180|173
1589994600000|2020-05-20 17:10:00|11183.7|11181.7|11195.7|11193.7|11199.2|11197.2|11183.7|11181.7|136
1589994900000|2020-05-20 17:15:00|11195.5|11193.5|11192.5|11190.5|11196.5|11194.5|11190|11188|74
1589995200000|2020-05-20 17:20:00|11194|11192|11182|11180|11194.5|11192.5|11177.7|11175.7|147
1589995500000|2020-05-20 17:25:00|11182.2|11180.2|11181.7|11179.7|11187|11185|11176.2|11174.2|136
1589995800000|2020-05-20 17:30:00|11182|11180|11175.5|11173.5|11187.7|11185.7|11172.2|11170.2|150
1589996100000|2020-05-20 17:35:00|11175.2|11173.2|11185.5|11183.5|11185.5|11183.5|11172|11170|113
1589996400000|2020-05-20 17:40:00|11185.7|11183.7|11190.5|11188.5|11191.2|11189.2|11180.2|11178.2|76
1589996700000|2020-05-20 17:45:00|11190.7|11188.7|11191|11189|11192.5|11190.5|11185.7|11183.7|92
1589997000000|2020-05-20 17:50:00|11191.2|11189.2|11183.5|11181.5|11192.2|11190.2|11183.5|11181.5|61
1589997300000|2020-05-20 17:55:00|11183.2|11181.2|11179.5|11177.5|11187.7|11185.7|11178|11176|86
1589997600000|2020-05-20 18:00:00|11179.2|11177.2|11184.2|11182.2|11188.5|11186.5|11174.5|11172.5|167
1589997900000|2020-05-20 18:05:00|11184|11182|11181|11179|11199|11197|11181|11179|130
1589998200000|2020-05-20 18:10:00|11180.7|11178.7|11179|11177|11191.5|11189.5|11175.5|11173.5|109
1589998500000|2020-05-20 18:15:00|11179.2|11177.2|11176|11174|11182.5|11180.5|11169.5|11167.5|228
1589998800000|2020-05-20 18:20:00|11176.2|11174.2|11186.2|11184.2|11192|11190|11173|11171|109
1589999100000|2020-05-20 18:25:00|11186.5|11184.5|11183.7|11181.7|11188|11186|11180.2|11178.2|46
1589999400000|2020-05-20 18:30:00|11183.5|11181.5|11191.5|11189.5|11194.5|11192.5|11181.5|11179.5|91
1589999700000|2020-05-20 18:35:00|11191.2|11189.2|11187.2|11185.2|11195.5|11193.5|11185.2|11183.2|66
1590000000000|2020-05-20 18:40:00|11187|11185|11190|11188|11191.2|11189.2|11183|11181|53
1590000300000|2020-05-20 18:45:00|11190.2|11188.2|11198|11196|11199.5|11197.5|11185.2|11183.2|91
1590000600000|2020-05-20 18:50:00|11197.7|11195.7|11213.7|11211.7|11215.5|11213.5|11196|11194|188
1590000900000|2020-05-20 18:55:00|11214|11212|11212|11210|11215.5|11213.5|11208.2|11206.2|192
1590001200000|2020-05-20 19:00:00|11212.2|11210.2|11208.2|11206.2|11217.5|11215.5|11206|11204|116
1590001500000|2020-05-20 19:05:00|11208|11206|11206.2|11204.2|11212.7|11210.7|11204|11202|127
1590001800000|2020-05-20 19:10:00|11206.5|11204.5|11193.7|11191.7|11210.5|11208.5|11186.2|11184.2|212
1590002100000|2020-05-20 19:15:00|11194|11192|11199.2|11197.2|11201.2|11199.2|11190.5|11188.5|59
1590002400000|2020-05-20 19:20:00|11199|11197|11209.5|11207.5|11211.5|11209.5|11199|11197|111
1590002700000|2020-05-20 19:25:00|11209.2|11207.2|11213|11211|11217.5|11215.5|11204|11202|83
1590003000000|2020-05-20 19:30:00|11213.2|11211.2|11204|11202|11215.5|11213.5|11200.2|11198.2|118
1590003300000|2020-05-20 19:35:00|11204.2|11202.2|11212|11210|11214.2|11212.2|11204.2|11202.2|89
1590003600000|2020-05-20 19:40:00|11211.7|11209.7|11214|11212|11214.7|11212.7|11204.2|11202.2|76
1590003900000|2020-05-20 19:45:00|11214.2|11212.2|11198|11196|11216.5|11214.5|11194.5|11192.5|132
1590004200000|2020-05-20 19:50:00|11197.5|11195.5|11205.5|11203.5|11208|11206|11190.5|11188.5|308
1590004500000|2020-05-20 19:55:00|11205.7|11203.7|11214.5|11212.5|11217.7|11215.7|11204.5|11202.5|326
1590004800000|2020-05-20 20:00:00|11217.1|11212.1|11223.7|11218.7|11224.7|11219.7|11217.1|11212.1|18
1590005100000|2020-05-20 20:05:00|11223.8|11218.8|11227.9|11222.9|11233.5|11228.5|11223|11218|0
1590005400000|2020-05-20 20:10:00|11227.1|11222.1|11221.1|11216.1|11227.1|11222.1|11217.3|11212.3|0
1590005700000|2020-05-20 20:15:00|11220.9|11215.9|11219.5|11214.5|11222.1|11217.1|11219.2|11214.2|0
1590006000000|2020-05-20 20:20:00|11219.4|11214.4|11219.2|11214.2|11219.7|11214.7|11218.3|11213.3|0
1590006300000|2020-05-20 20:25:00|11219.3|11214.3|11219.7|11214.7|11220|11215|11219.2|11214.2|0
1590006600000|2020-05-20 20:30:00|11218.7|11213.7|11228.8|11223.8|11228.8|11223.8|11217.9|11212.9|0
1590006900000|2020-05-20 20:35:00|11227.9|11222.9|11225.8|11220.8|11229.1|11224.1|11224.8|11219.8|0
1590007200000|2020-05-20 20:40:00|11226.6|11221.6|11231.9|11226.9|11232|11227|11226.6|11221.6|0
1590007500000|2020-05-20 20:45:00|11232|11227|11229.7|11224.7|11233.9|11228.9|11228.8|11223.8|0
1590007800000|2020-05-20 20:50:00|11230.5|11225.5|11231.3|11226.3|11232.1|11227.1|11228.8|11223.8|0
1590008100000|2020-05-20 20:55:00|11230.4|11225.4|11228.7|11223.7|11232.1|11227.1|11228.3|11223.3|0
1590008400000|2020-05-20 21:00:00|11227.9|11222.9|11228.9|11223.9|11229.8|11224.8|11227.8|11222.8|0
1590008700000|2020-05-20 21:05:00|11228.8|11223.8|11227.2|11222.2|11229.6|11224.6|11227.2|11222.2|0
1590009000000|2020-05-20 21:10:00|11227.8|11222.8|11227.5|11222.5|11227.8|11222.8|11227|11222|0
1590009300000|2020-05-20 21:15:00|11227.4|11222.4|11227.4|11222.4|11228.2|11223.2|11226.5|11221.5|0
1590009600000|2020-05-20 21:20:00|11227|11222|11228.4|11223.4|11228.4|11223.4|11226.8|11221.8|0
1590009900000|2020-05-20 21:25:00|11228.3|11223.3|11228.6|11223.6|11228.6|11223.6|11228.3|11223.3|0
1590010200000|2020-05-20 21:30:00|11228.5|11223.5|11228.5|11223.5|11228.6|11223.6|11228.5|11223.5|0
1590010500000|2020-05-20 21:35:00|11228.4|11223.4|11228.5|11223.5|11228.6|11223.6|11228.4|11223.4|0
1590010800000|2020-05-20 21:40:00|11228.3|11223.3|11228.1|11223.1|11228.3|11223.3|11228.1|11223.1|0
1590011100000|2020-05-20 21:45:00|11228|11223|11229.3|11224.3|11230.2|11225.2|11228|11223|0
1590011400000|2020-05-20 21:50:00|11229|11224|11231.9|11226.9|11232|11227|11229|11224|0
1590011700000|2020-05-20 21:55:00|11231.6|11226.6|11231.5|11226.5|11233.7|11228.7|11231.1|11226.1|0
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11231.4|11226.4|11238.4|11233.4|11227.7|11222.7|0
1590012300000|2020-05-20 22:05:00|11231.3|11226.3|11228.8|11223.8|11234.7|11229.7|11228.8|11223.8|0
1590012600000|2020-05-20 22:10:00|11229.7|11224.7|11222.4|11217.4|11230.5|11225.5|11220.7|11215.7|0
1590012900000|2020-05-20 22:15:00|11223.2|11218.2|11225.9|11220.9|11229.9|11224.9|11222.4|11217.4|0
1590013200000|2020-05-20 22:20:00|11225.1|11220.1|11221.3|11216.3|11225.1|11220.1|11219.3|11214.3|0
1590013500000|2020-05-20 22:25:00|11222.2|11217.2|11220.6|11215.6|11223.6|11218.6|11219.6|11214.6|0
1590013800000|2020-05-20 22:30:00|11221.4|11216.4|11228.7|11223.7|11229.6|11224.6|11221.4|11216.4|0
1590014100000|2020-05-20 22:35:00|11227.9|11222.9|11232|11227|11234.1|11229.1|11227.2|11222.2|0
1590014400000|2020-05-20 22:40:00|11232.9|11227.9|11220.9|11215.9|11236.3|11231.3|11220|11215|0
1590014700000|2020-05-20 22:45:00|11220.5|11215.5|11224.4|11219.4|11226.1|11221.1|11219.2|11214.2|0
1590015000000|2020-05-20 22:50:00|11224|11219|11224.4|11219.4|11226.1|11221.1|11223.6|11218.6|0
1590015300000|2020-05-20 22:55:00|11225.2|11220.2|11217.4|11212.4|11225.2|11220.2|11215.7|11210.7|0
1590015600000|2020-05-20 23:00:00|11217.9|11212.9|11217.6|11212.6|11221.1|11216.1|11217.6|11212.6|0
1590015900000|2020-05-20 23:05:00|11218.5|11213.5|11219.1|11214.1|11221.2|11216.2|11217.4|11212.4|0
1590016200000|2020-05-20 23:10:00|11219.2|11214.2|11220|11215|11220.9|11215.9|11217.5|11212.5|0
1590016500000|2020-05-20 23:15:00|11220.9|11215.9|11216.8|11211.8|11221|11216|11212.8|11207.8|0
1590016800000|2020-05-20 23:20:00|11217.2|11212.2|11216.3|11211.3|11217.6|11212.6|11212.6|11207.6|0
1590017100000|2020-05-20 23:25:00|11216.7|11211.7|11214.2|11209.2|11216.9|11211.9|11213.3|11208.3|0
1590017400000|2020-05-20 23:30:00|11214.6|11209.6|11212.5|11207.5|11216.7|11211.7|11211.6|11206.6|0
1590017700000|2020-05-20 23:35:00|11211.7|11206.7|11212.4|11207.4|11214|11209|11208.9|11203.9|0
1590018000000|2020-05-20 23:40:00|11211.9|11206.9|11213.9|11208.9|11216.4|11211.4|11210.1|11205.1|0
1590018300000|2020-05-20 23:45:00|11213.4|11208.4|11210.5|11205.5|11216.5|11211.5|11208.8|11203.8|0
1590018600000|2020-05-20 23:50:00|11210.4|11205.4|11212.3|11207.3|11213.1|11208.1|11207.9|11202.9|0
1590018900000|2020-05-20 23:55:00|11212.7|11207.7|11208|11203|11212.7|11207.7|11208|11203|0
1590019200000|2020-05-21 00:00:00|11208.8|11203.8|11200.1|11195.1|11208.8|11203.8|11198.4|11193.4|0
1590019500000|2020-05-21 00:05:00|11200.9|11195.9|11193.6|11188.6|11202.6|11197.6|11190.8|11185.8|0
1590019800000|2020-05-21 00:10:00|11194.5|11189.5|11195.6|11190.6|11195.6|11190.6|11189.7|11184.7|0
1590020100000|2020-05-21 00:15:00|11196.5|11191.5|11190.2|11186.2|11197.3|11192.3|11189.5|11185.5|41
1590020400000|2020-05-21 00:20:00|11190.5|11186.5|11187.2|11183.2|11194.7|11190.7|11182.7|11178.7|30
1590020700000|2020-05-21 00:25:00|11187|11183|11187.5|11183.5|11187.7|11183.7|11182|11178|31
1590021000000|2020-05-21 00:30:00|11185.5|11181.5|11195.2|11191.2|11198.5|11194.5|11182.2|11178.2|74
1590021300000|2020-05-21 00:35:00|11195|11191|11195.7|11191.7|11198.7|11194.7|11184|11180|40
1590021600000|2020-05-21 00:40:00|11196|11192|11202|11198|11203.7|11199.7|11196|11192|32
1590021900000|2020-05-21 00:45:00|11202.2|11198.2|11203.7|11199.7|11204|11200|11201.2|11197.2|6
1590022200000|2020-05-21 00:50:00|11204.7|11200.7|11202|11198|11207.7|11203.7|11199|11195|14
1590022500000|2020-05-21 00:55:00|11201|11197|11198.2|11194.2|11205|11201|11196|11192|14
1590022800000|2020-05-21 01:00:00|11198|11194|11175.2|11171.2|11198|11194|11172.2|11168.2|22
1590023100000|2020-05-21 01:05:00|11175.5|11171.5|11186.2|11182.2|11186.5|11182.5|11175.5|11171.5|16
1590023400000|2020-05-21 01:10:00|11186.5|11182.5|11192.2|11188.2|11195.2|11191.2|11185.5|11181.5|6
1590023700000|2020-05-21 01:15:00|11192.5|11188.5|11191.5|11187.5|11195.2|11191.2|11181.7|11177.7|22
1590024000000|2020-05-21 01:20:00|11191.2|11187.2|11192.5|11188.5|11193.5|11189.5|11182|11178|14
1590024300000|2020-05-21 01:25:00|11192.7|11188.7|11189.2|11185.2|11196.5|11192.5|11188|11184|3
1590024600000|2020-05-21 01:30:00|11189|11185|11175.2|11171.2|11189|11185|11174.2|11170.2|10
1590024900000|2020-05-21 01:35:00|11175.5|11171.5|11168.7|11164.7|11180.5|11176.5|11168.7|11164.7|12
1590025200000|2020-05-21 01:40:00|11169|11165|11167.2|11163.2|11174.5|11170.5|11164.7|11160.7|21
1590025500000|2020-05-21 01:45:00|11168.2|11164.2|11170.5|11166.5|11173.2|11169.2|11162.2|11158.2|29
1590025800000|2020-05-21 01:50:00|11169|11165|11167.2|11163.2|11171.5|11167.5|11161.7|11157.7|19
1590026100000|2020-05-21 01:55:00|11168|11164|11159.5|11155.5|11168.2|11164.2|11158.2|11154.2|27
1590026400000|2020-05-21 02:00:00|11159.2|11155.2|11158.5|11154.5|11165|11161|11152.7|11148.7|68
1590026700000|2020-05-21 02:05:00|11158.2|11154.2|11144|11140|11158.2|11154.2|11139.5|11135.5|43
1590027000000|2020-05-21 02:10:00|11143.7|11139.7|11142|11138|11143.7|11139.7|11135.2|11131.2|29
1590027300000|2020-05-21 02:15:00|11142.2|11138.2|11138.7|11134.7|11142.2|11138.2|11133|11129|21
1590027600000|2020-05-21 02:20:00|11138.5|11134.5|11145.2|11141.2|11146.5|11142.5|11135.5|11131.5|9
1590027900000|2020-05-21 02:25:00|11145|11141|11140|11136|11148.5|11144.5|11140|11136|10
1590028200000|2020-05-21 02:30:00|11139.7|11135.7|11150.5|11146.5|11151.2|11147.2|11132.7|11128.7|20
1590028500000|2020-05-21 02:35:00|11150.2|11146.2|11148.2|11144.2|11150.5|11146.5|11144.2|11140.2|8
1590028800000|2020-05-21 02:40:00|11148.5|11144.5|11153.5|11149.5|11153.5|11149.5|11146|11142|15
1590029100000|2020-05-21 02:45:00|11153.7|11149.7|11159|11155|11162|11158|11153.7|11149.7|22
1590029400000|2020-05-21 02:50:00|11159.2|11155.2|11162|11158|11166|11162|11158.5|11154.5|9
1590029700000|2020-05-21 02:55:00|11162.5|11158.5|11157.7|11153.7|11162.7|11158.7|11153.7|11149.7|8
1590030000000|2020-05-21 03:00:00|11156.7|11152.7|11159.2|11155.2|11159.2|11155.2|11156.7|11152.7|6
1590030300000|2020-05-21 03:05:00|11159|11155|11154|11150|11159|11155|11152.7|11148.7|7
1590030600000|2020-05-21 03:10:00|11153.7|11149.7|11166.7|11162.7|11168.2|11164.2|11153.5|11149.5|7
1590030900000|2020-05-21 03:15:00|11166.5|11162.5|11164|11160|11166.5|11162.5|11162.7|11158.7|7
1590031200000|2020-05-21 03:20:00|11163.7|11159.7|11163|11159|11166.2|11162.2|11160.7|11156.7|5
1590031500000|2020-05-21 03:25:00|11163.2|11159.2|11164.2|11160.2|11169.5|11165.5|11163.2|11159.2|7
1590031800000|2020-05-21 03:30:00|11164.5|11160.5|11153.5|11149.5|11165.5|11161.5|11153.5|11149.5|10
1590032100000|2020-05-21 03:35:00|11153.2|11149.2|11147.2|11143.2|11153.2|11149.2|11146|11142|10
1590032400000|2020-05-21 03:40:00|11147.5|11143.5|11156.2|11152.2|11156.5|11152.5|11143.5|11139.5|28
1590032700000|2020-05-21 03:45:00|11156.5|11152.5|11153.2|11149.2|11158.7|11154.7|11150.7|11146.7|2
1590033000000|2020-05-21 03:50:00|11153.5|11149.5|11159.5|11155.5|11162.2|11158.2|11153.5|11149.5|15
1590033300000|2020-05-21 03:55:00|11159.2|11155.2|11155.7|11151.7|11159.7|11155.7|11153.7|11149.7|7
1590033600000|2020-05-21 04:00:00|11155.5|11151.5|11147.2|11143.2|11157.5|11153.5|11147.2|11143.2|3
1590033900000|2020-05-21 04:05:00|11150|11146|11147.7|11143.7|11150|11146|11140.7|11136.7|15
1590034200000|2020-05-21 04:10:00|11147.5|11143.5|11155.2|11151.2|11155.2|11151.2|11147.5|11143.5|4
1590034500000|2020-05-21 04:15:00|11158|11154|11162.5|11158.5|11163.7|11159.7|11157|11153|10
1590034800000|2020-05-21 04:20:00|11162.7|11158.7|11163.2|11159.2|11163.5|11159.5|11158.5|11154.5|7
1590035100000|2020-05-21 04:25:00|11163.5|11159.5|11157.2|11153.2|11163.5|11159.5|11155.2|11151.2|9
1590035400000|2020-05-21 04:30:00|11157|11153|11162.5|11158.5|11163.5|11159.5|11157|11153|14
1590035700000|2020-05-21 04:35:00|11162.7|11158.7|11163|11159|11165.2|11161.2|11161.7|11157.7|2
1590036000000|2020-05-21 04:40:00|11162.7|11158.7|11156.5|11152.5|11163|11159|11156.5|11152.5|3
1590036300000|2020-05-21 04:45:00|11156.7|11152.7|11155.5|11151.5|11161.2|11157.2|11155.2|11151.2|4
1590036600000|2020-05-21 04:50:00|11155.2|11151.2|11161.7|11157.7|11162.7|11158.7|11155.2|11151.2|1
1590036900000|2020-05-21 04:55:00|11162|11158|11164.7|11160.7|11167.7|11163.7|11162|11158|13
1590037200000|2020-05-21 05:00:00|11164.2|11160.2|11175.2|11171.2|11179.2|11175.2|11162.2|11158.2|32
1590037500000|2020-05-21 05:05:00|11175|11171|11169.2|11165.2|11176|11172|11167.2|11163.2|25
1590037800000|2020-05-21 05:10:00|11169|11165|11165|11161|11169|11165|11164.5|11160.5|7
1590038100000|2020-05-21 05:15:00|11165.2|11161.2|11169|11165|11169.5|11165.5|11163.7|11159.7|5
1590038400000|2020-05-21 05:20:00|11168.7|11164.7|11166|11162|11172.5|11168.5|11165.7|11161.7|5
1590038700000|2020-05-21 05:25:00|11165.7|11161.7|11161.5|11157.5|11166|11162|11161.2|11157.2|3
1590039000000|2020-05-21 05:30:00|11161.2|11157.2|11167.7|11163.7|11171|11167|11159|11155|22
1590039300000|2020-05-21 05:35:00|11167.5|11163.5|11160.7|11156.7|11167.7|11163.7|11156.5|11152.5|26
1590039600000|2020-05-21 05:40:00|11160.2|11156.2|11150|11146|11160.2|11156.2|11144.2|11140.2|51
1590039900000|2020-05-21 05:45:00|11149.7|11145.7|11142.2|11138.2|11149.7|11145.7|11140.2|11136.2|67
1590040200000|2020-05-21 05:50:00|11142.5|11138.5|11141|11137|11149|11145|11140.7|11136.7|20
1590040500000|2020-05-21 05:55:00|11140.7|11136.7|11143.5|11139.5|11152.7|11148.7|11140.7|11136.7|105
1590040800000|2020-05-21 06:00:00|11142.5|11140.5|11142.5|11140.5|11153.5|11151.5|11134|11132|355
1590041100000|2020-05-21 06:05:00|11142|11140|11135.2|11133.2|11149.7|11147.7|11134.2|11132.2|217
1590041400000|2020-05-21 06:10:00|11135|11133|11141|11139|11144.5|11142.5|11130.7|11128.7|132
1590041700000|2020-05-21 06:15:00|11141.7|11139.7|11142.5|11140.5|11147.2|11145.2|11136.2|11134.2|84
1590042000000|2020-05-21 06:20:00|11142.7|11140.7|11138.7|11136.7|11145.7|11143.7|11136.7|11134.7|78
1590042300000|2020-05-21 06:25:00|11138.5|11136.5|11132|11130|11138.5|11136.5|11128.2|11126.2|132
1590042600000|2020-05-21 06:30:00|11131.7|11129.7|11140|11138|11140|11138|11127|11125|175
1590042900000|2020-05-21 06:35:00|11139.7|11137.7|11137.5|11135.5|11142.5|11140.5|11136.2|11134.2|175
1590043200000|2020-05-21 06:40:00|11137.2|11135.2|11134.7|11132.7|11140.2|11138.2|11130.2|11128.2|121
1590043500000|2020-05-21 06:45:00|11134.5|11132.5|11136.7|11134.7|11139.5|11137.5|11134.5|11132.5|34
1590043800000|2020-05-21 06:50:00|11136.5|11134.5|11144.5|11142.5|11145|11143|11135|11133|116
1590044100000|2020-05-21 06:55:00|11144.2|11142.2|11129.2|11127.2|11144.5|11142.5|11127.5|11125.5|252
1590044400000|2020-05-21 07:00:00|11128.8|11127.6|11092.1|11090.9|11131.8|11130.6|11077.3|11076.1|2285
1590044700000|2020-05-21 07:05:00|11091.6|11090.4|11082.1|11080.9|11092.1|11090.9|11072.6|11071.4|829
1590045000000|2020-05-21 07:10:00|11084.6|11083.4|11085.8|11084.6|11093.1|11091.9|11075.3|11074.1|686
1590045300000|2020-05-21 07:15:00|11085.6|11084.4|11096.3|11095.1|11101.6|11100.4|11079.6|11078.4|834
1590045600000|2020-05-21 07:20:00|11096.1|11094.9|11081.1|11079.9|11098.6|11097.4|11081.1|11079.9|404
1590045900000|2020-05-21 07:25:00|11081.3|11080.1|11111.8|11110.6|11112.8|11111.6|11080.1|11078.9|542
1590046200000|2020-05-21 07:30:00|11112.1|11110.9|11122.6|11121.4|11132.1|11130.9|11088.3|11087.1|980
1590046500000|2020-05-21 07:35:00|11122.3|11121.1|11130.6|11129.4|11142.6|11141.4|11122.1|11120.9|692
1590046800000|2020-05-21 07:40:00|11130.3|11129.1|11109.6|11108.4|11130.3|11129.1|11105.3|11104.1|491
1590047100000|2020-05-21 07:45:00|11108.3|11107.1|11107.9|11106.7|11115.1|11113.9|11098.9|11097.7|512
1590047400000|2020-05-21 07:50:00|11108.1|11106.9|11101.6|11100.4|11117.9|11116.7|11098.1|11096.9|371
1590047700000|2020-05-21 07:55:00|11101.4|11100.2|11095.9|11094.7|11102.4|11101.2|11087.1|11085.9|377
1590048000000|2020-05-21 08:00:00|11095.6|11094.4|11109.1|11107.9|11118.4|11117.2|11095.1|11093.9|580
1590048300000|2020-05-21 08:05:00|11106.9|11105.7|11070.1|11068.9|11107.9|11106.7|11067.4|11066.2|761
1590048600000|2020-05-21 08:10:00|11069.9|11068.7|11069.4|11068.2|11078.4|11077.2|11066.4|11065.2|318
1590048900000|2020-05-21 08:15:00|11068.6|11067.4|11072.6|11071.4|11076.4|11075.2|11065.4|11064.2|467
1590049200000|2020-05-21 08:20:00|11071.9|11070.7|11060.6|11059.4|11079.9|11078.7|11057.9|11056.7|545
1590049500000|2020-05-21 08:25:00|11060.9|11059.7|11058.9|11057.7|11065.4|11064.2|11048.9|11047.7|662
1590049800000|2020-05-21 08:30:00|11059.6|11058.4|11073.6|11072.4|11075.9|11074.7|11057.4|11056.2|488
1590050100000|2020-05-21 08:35:00|11073.9|11072.7|11085.4|11084.2|11087.6|11086.4|11069.9|11068.7|434
1590050400000|2020-05-21 08:40:00|11085.6|11084.4|11085.6|11084.4|11089.4|11088.2|11074.6|11073.4|397
1590050700000|2020-05-21 08:45:00|11085.4|11084.2|11084.6|11083.4|11089.9|11088.7|11078.9|11077.7|291
1590051000000|2020-05-21 08:50:00|11084.4|11083.2|11093.4|11092.2|11098.4|11097.2|11078.9|11077.7|407
1590051300000|2020-05-21 08:55:00|11093.6|11092.4|11099.9|11098.7|11101.6|11100.4|11089.1|11087.9|405
1590051600000|2020-05-21 09:00:00|11100.1|11098.9|11092.1|11090.9|11112.6|11111.4|11088.1|11086.9|629
1590051900000|2020-05-21 09:05:00|11092.4|11091.2|11083.4|11082.2|11101.1|11099.9|11080.4|11079.2|367
1590052200000|2020-05-21 09:10:00|11083.1|11081.9|11089.9|11088.7|11091.6|11090.4|11075.1|11073.9|307
1590052500000|2020-05-21 09:15:00|11089.6|11088.4|11071.9|11070.7|11091.6|11090.4|11070.1|11068.9|346
1590052800000|2020-05-21 09:20:00|11072.1|11070.9|11093.4|11092.2|11094.6|11093.4|11065.9|11064.7|430
1590053100000|2020-05-21 09:25:00|11093.6|11092.4|11111.4|11110.2|11125.6|11124.4|11093.6|11092.4|693
1590053400000|2020-05-21 09:30:00|11110.4|11109.2|11093.9|11092.7|11111.4|11110.2|11090.1|11088.9|470
1590053700000|2020-05-21 09:35:00|11093.6|11092.4|11089.6|11088.4|11099.9|11098.7|11086.6|11085.4|318
1590054000000|2020-05-21 09:40:00|11088.4|11087.2|11092.1|11090.9|11098.9|11097.7|11085.9|11084.7|242
1590054300000|2020-05-21 09:45:00|11091.9|11090.7|11085.9|11084.7|11094.6|11093.4|11081.4|11080.2|332
1590054600000|2020-05-21 09:50:00|11085.6|11084.4|11082.6|11081.4|11087.9|11086.7|11080.6|11079.4|245
1590054900000|2020-05-21 09:55:00|11082.4|11081.2|11076.6|11075.4|11095.4|11094.2|11073.9|11072.7|421
1590055200000|2020-05-21 10:00:00|11076.9|11075.7|11059.6|11058.4|11078.9|11077.7|11044.6|11043.4|1028
1590055500000|2020-05-21 10:05:00|11059.4|11058.2|11059.9|11058.7|11068.4|11067.2|11058.1|11056.9|324
1590055800000|2020-05-21 10:10:00|11059.6|11058.4|11075.4|11074.2|11079.1|11077.9|11052.6|11051.4|412
1590056100000|2020-05-21 10:15:00|11075.9|11074.7|11073.6|11072.4|11078.9|11077.7|11060.4|11059.2|366
1590056400000|2020-05-21 10:20:00|11073.4|11072.2|11065.4|11064.2|11075.4|11074.2|11058.9|11057.7|310
1590056700000|2020-05-21 10:25:00|11065.1|11063.9|11077.4|11076.2|11079.1|11077.9|11059.9|11058.7|269
1590057000000|2020-05-21 10:30:00|11076.9|11075.7|11073.4|11072.2|11079.6|11078.4|11070.9|11069.7|223
1590057300000|2020-05-21 10:35:00|11073.1|11071.9|11078.4|11077.2|11080.1|11078.9|11067.9|11066.7|221
1590057600000|2020-05-21 10:40:00|11078.6|11077.4|11067.1|11065.9|11082.1|11080.9|11067.1|11065.9|257
1590057900000|2020-05-21 10:45:00|11066.4|11065.2|11078.4|11077.2|11081.4|11080.2|11065.1|11063.9|155
1590058200000|2020-05-21 10:50:00|11078.1|11076.9|11073.1|11071.9|11084.9|11083.7|11069.9|11068.7|191
1590058500000|2020-05-21 10:55:00|11073.4|11072.2|11071.4|11070.2|11073.4|11072.2|11063.1|11061.9|156
1590058800000|2020-05-21 11:00:00|11071.1|11069.9|11070.6|11069.4|11080.4|11079.2|11069.1|11067.9|229
1590059100000|2020-05-21 11:05:00|11070.4|11069.2|11075.4|11074.2|11077.9|11076.7|11066.9|11065.7|108
1590059400000|2020-05-21 11:10:00|11074.9|11073.7|11080.1|11078.9|11084.9|11083.7|11067.1|11065.9|237
1590059700000|2020-05-21 11:15:00|11079.6|11078.4|11081.6|11080.4|11085.4|11084.2|11075.6|11074.4|165
1590060000000|2020-05-21 11:20:00|11081.9|11080.7|11088.4|11087.2|11100.1|11098.9|11080.6|11079.4|399
1590060300000|2020-05-21 11:25:00|11088.6|11087.4|11096.9|11095.7|11104.1|11102.9|11087.1|11085.9|373
1590060600000|2020-05-21 11:30:00|11097.1|11095.9|11097.4|11096.2|11101.1|11099.9|11091.6|11090.4|313
1590060900000|2020-05-21 11:35:00|11097.1|11095.9|11106.1|11104.9|11106.1|11104.9|11094.4|11093.2|232
1590061200000|2020-05-21 11:40:00|11105.6|11104.4|11097.1|11095.9|11106.4|11105.2|11095.4|11094.2|272
1590061500000|2020-05-21 11:45:00|11097.4|11096.2|11086.4|11085.2|11097.4|11096.2|11085.1|11083.9|273
1590061800000|2020-05-21 11:50:00|11086.1|11084.9|11085.4|11084.2|11088.6|11087.4|11081.4|11080.2|343
1590062100000|2020-05-21 11:55:00|11085.6|11084.4|11086.1|11084.9|11090.6|11089.4|11082.4|11081.2|198
1590062400000|2020-05-21 12:00:00|11086.6|11085.4|11081.1|11079.9|11087.4|11086.2|11078.1|11076.9|217
1590062700000|2020-05-21 12:05:00|11081.4|11080.2|11095.9|11094.7|11097.4|11096.2|11081.4|11080.2|201
1590063000000|2020-05-21 12:10:00|11096.1|11094.9|11106.4|11105.2|11106.9|11105.7|11095.6|11094.4|302
1590063300000|2020-05-21 12:15:00|11106.1|11104.9|11107.6|11106.4|11114.1|11112.9|11101.6|11100.4|294
1590063600000|2020-05-21 12:20:00|11107.9|11106.7|11105.9|11104.7|11111.6|11110.4|11103.4|11102.2|137
1590063900000|2020-05-21 12:25:00|11106.1|11104.9|11099.1|11097.9|11106.1|11104.9|11093.6|11092.4|169
1590064200000|2020-05-21 12:30:00|11098.9|11097.7|11094.9|11093.7|11101.1|11099.9|11089.4|11088.2|188
1590064500000|2020-05-21 12:35:00|11095.1|11093.9|11132.4|11131.2|11137.4|11136.2|11093.1|11091.9|684
1590064800000|2020-05-21 12:40:00|11132.6|11131.4|11133.9|11132.7|11134.4|11133.2|11119.9|11118.7|434
1590065100000|2020-05-21 12:45:00|11134.1|11132.9|11134.4|11133.2|11151.1|11149.9|11132.9|11131.7|523
1590065400000|2020-05-21 12:50:00|11134.9|11133.7|11115.9|11114.7|11135.4|11134.2|11113.9|11112.7|373
1590065700000|2020-05-21 12:55:00|11116.1|11114.9|11117.4|11116.2|11119.9|11118.7|11112.1|11110.9|377
1590066000000|2020-05-21 13:00:00|11117.1|11115.9|11115.1|11113.9|11120.9|11119.7|11111.4|11110.2|281
1590066300000|2020-05-21 13:05:00|11114.9|11113.7|11118.9|11117.7|11121.4|11120.2|11113.4|11112.2|176
1590066600000|2020-05-21 13:10:00|11118.6|11117.4|11142.4|11141.2|11142.9|11141.7|11117.9|11116.7|303
1590066900000|2020-05-21 13:15:00|11143.4|11142.2|11141.4|11140.2|11146.1|11144.9|11132.9|11131.7|496
1590067200000|2020-05-21 13:20:00|11141.6|11140.4|11146.6|11145.4|11149.9|11148.7|11141.6|11140.4|255
1590067500000|2020-05-21 13:25:00|11144.9|11143.7|11153.1|11151.9|11156.6|11155.4|11141.4|11140.2|433
1590067800000|2020-05-21 13:30:00|11152.9|11151.7|11153.4|11152.2|11154.4|11153.2|11129.9|11128.7|710
1590068100000|2020-05-21 13:35:00|11153.6|11152.4|11171.6|11170.4|11172.4|11171.2|11148.9|11147.7|720
1590068400000|2020-05-21 13:40:00|11171.9|11170.7|11174.8|11173.6|11186.4|11185.2|11163.4|11162.2|760
1590068700000|2020-05-21 13:45:00|11175.1|11173.9|11182.6|11181.4|11191.8|11190.6|11165.8|11164.6|788
1590069000000|2020-05-21 13:50:00|11182.8|11181.6|11158.1|11156.9|11184.6|11183.4|11153.6|11152.4|855
1590069300000|2020-05-21 13:55:00|11157.8|11156.6|11164.6|11163.4|11165.6|11164.4|11148.6|11147.4|463
1590069600000|2020-05-21 14:00:00|11164.3|11163.1|11152.6|11151.4|11174.8|11173.6|11152.6|11151.4|603
1590069900000|2020-05-21 14:05:00|11152.8|11151.6|11166.8|11165.6|11169.8|11168.6|11148.8|11147.6|455
1590070200000|2020-05-21 14:10:00|11167.2|11166|11173.5|11172.3|11184|11182.8|11166.7|11165.5|593
1590070500000|2020-05-21 14:15:00|11173.2|11172|11179|11177.8|11184.7|11183.5|11165.7|11164.5|382
1590070800000|2020-05-21 14:20:00|11178.7|11177.5|11196|11194.8|11197.5|11196.3|11175.2|11174|349
1590071100000|2020-05-21 14:25:00|11195.7|11194.5|11172.7|11171.5|11196|11194.8|11170.5|11169.3|516
1590071400000|2020-05-21 14:30:00|11172.2|11171|11133|11131.8|11172.5|11171.3|11132.5|11131.3|913
1590071700000|2020-05-21 14:35:00|11132.7|11131.5|11103.5|11102.3|11133.7|11132.5|11100.2|11099|1072
1590072000000|2020-05-21 14:40:00|11103.7|11102.5|11129.5|11128.3|11135|11133.8|11100.5|11099.3|761
1590072300000|2020-05-21 14:45:00|11129.2|11128|11135.2|11134|11141.5|11140.3|11119.5|11118.3|556
1590072600000|2020-05-21 14:50:00|11135|11133.8|11131.5|11130.3|11143.2|11142|11130.2|11129|369
1590072900000|2020-05-21 14:55:00|11131.7|11130.5|11126.7|11125.5|11141.5|11140.3|11124.5|11123.3|327
1590073200000|2020-05-21 15:00:00|11125.5|11124.3|11091|11089.8|11125.5|11124.3|11087.5|11086.3|934
1590073500000|2020-05-21 15:05:00|11090.7|11089.5|11081.5|11080.3|11094.7|11093.5|11071|11069.8|885
1590073800000|2020-05-21 15:10:00|11081.7|11080.5|11089.5|11088.3|11091.5|11090.3|11074.5|11073.3|395
1590074100000|2020-05-21 15:15:00|11088.7|11087.5|11065.5|11064.3|11089|11087.8|11057.7|11056.5|847
1590074400000|2020-05-21 15:20:00|11065.7|11064.5|11048|11046.8|11071.2|11070|11042.2|11041|970
1590074700000|2020-05-21 15:25:00|11048.5|11047.3|11062.2|11061|11064.7|11063.5|11036|11034.8|1278
1590075000000|2020-05-21 15:30:00|11062.6|11060.6|11067.1|11065.1|11080.1|11078.1|11061.1|11059.1|1877
1590075300000|2020-05-21 15:35:00|11066.9|11064.9|11087.6|11085.6|11089.9|11087.9|11063.1|11061.1|1226
1590075600000|2020-05-21 15:40:00|11087.4|11085.4|11087.4|11085.4|11091.9|11089.9|11083.4|11081.4|555
1590075900000|2020-05-21 15:45:00|11087.1|11085.1|11077.1|11075.1|11092.6|11090.6|11075.6|11073.6|342
1590076200000|2020-05-21 15:50:00|11077.4|11075.4|11078.9|11076.9|11087.9|11085.9|11076.6|11074.6|270
1590076500000|2020-05-21 15:55:00|11078.6|11076.6|11077.4|11075.4|11086.1|11084.1|11076.4|11074.4|204
1590076800000|2020-05-21 16:00:00|11077.6|11075.6|11094.9|11092.9|11104.6|11102.6|11077.6|11075.6|373
1590077100000|2020-05-21 16:05:00|11094.6|11092.6|11097.9|11095.9|11104.6|11102.6|11093.1|11091.1|287
1590077400000|2020-05-21 16:10:00|11098.1|11096.1|11100.6|11098.6|11102.6|11100.6|11088.1|11086.1|275
1590077700000|2020-05-21 16:15:00|11100.9|11098.9|11094.1|11092.1|11106.1|11104.1|11091.6|11089.6|188
1590078000000|2020-05-21 16:20:00|11094.4|11092.4|11101.1|11099.1|11101.6|11099.6|11091.6|11089.6|110
1590078300000|2020-05-21 16:25:00|11100.9|11098.9|11096.9|11094.9|11115.9|11113.9|11096.4|11094.4|269
1590078600000|2020-05-21 16:30:00|11097.1|11095.1|11087.4|11085.4|11099.6|11097.6|11086.6|11084.6|208
1590078900000|2020-05-21 16:35:00|11087.6|11085.6|11074.9|11072.9|11093.6|11091.6|11070.9|11068.9|440
1590079200000|2020-05-21 16:40:00|11074.6|11072.6|11086.9|11084.9|11091.6|11089.6|11074.6|11072.6|204
1590079500000|2020-05-21 16:45:00|11085.9|11083.9|11089.6|11087.6|11092.9|11090.9|11082.4|11080.4|104
1590079800000|2020-05-21 16:50:00|11089.4|11087.4|11088.4|11086.4|11091.6|11089.6|11078.1|11076.1|114
1590080100000|2020-05-21 16:55:00|11088.1|11086.1|11078.9|11076.9|11088.9|11086.9|11077.4|11075.4|83
1590080400000|2020-05-21 17:00:00|11079.4|11077.4|11103.4|11101.4|11107.6|11105.6|11074.9|11072.9|412
1590080700000|2020-05-21 17:05:00|11103.1|11101.1|11086.9|11084.9|11103.1|11101.1|11081.4|11079.4|243
1590081000000|2020-05-21 17:10:00|11087.1|11085.1|11091.9|11089.9|11097.4|11095.4|11087.1|11085.1|94
1590081300000|2020-05-21 17:15:00|11091.6|11089.6|11089.9|11087.9|11098.6|11096.6|11086.1|11084.1|145
1590081600000|2020-05-21 17:20:00|11090.1|11088.1|11091.4|11089.4|11092.4|11090.4|11082.6|11080.6|150
1590081900000|2020-05-21 17:25:00|11091.1|11089.1|11090.4|11088.4|11092.6|11090.6|11081.9|11079.9|127
1590082200000|2020-05-21 17:30:00|11090.1|11088.1|11087.4|11085.4|11093.9|11091.9|11080.1|11078.1|128
1590082500000|2020-05-21 17:35:00|11087.6|11085.6|11080.9|11078.9|11093.6|11091.6|11076.9|11074.9|182
1590082800000|2020-05-21 17:40:00|11081.1|11079.1|11085.4|11083.4|11087.6|11085.6|11073.9|11071.9|127
1590083100000|2020-05-21 17:45:00|11085.1|11083.1|11090.9|11088.9|11093.4|11091.4|11082.4|11080.4|78
1590083400000|2020-05-21 17:50:00|11090.6|11088.6|11089.6|11087.6|11094.4|11092.4|11088.4|11086.4|63
1590083700000|2020-05-21 17:55:00|11089.9|11087.9|11090.6|11088.6|11095.9|11093.9|11085.4|11083.4|64
1590084000000|2020-05-21 18:00:00|11090.9|11088.9|11098.4|11096.4|11100.4|11098.4|11086.9|11084.9|113
1590084300000|2020-05-21 18:05:00|11098.1|11096.1|11096.9|11094.9|11099.9|11097.9|11092.9|11090.9|56
1590084600000|2020-05-21 18:10:00|11097.1|11095.1|11097.4|11095.4|11099.1|11097.1|11093.9|11091.9|38
1590084900000|2020-05-21 18:15:00|11097.6|11095.6|11095.6|11093.6|11100.1|11098.1|11093.9|11091.9|40
1590085200000|2020-05-21 18:20:00|11095.4|11093.4|11103.9|11101.9|11104.9|11102.9|11094.9|11092.9|110
1590085500000|2020-05-21 18:25:00|11103.6|11101.6|11099.4|11097.4|11103.6|11101.6|11094.6|11092.6|55
1590085800000|2020-05-21 18:30:00|11099.6|11097.6|11097.1|11095.1|11102.1|11100.1|11095.4|11093.4|121
1590086100000|2020-05-21 18:35:00|11096.9|11094.9|11083.9|11081.9|11097.4|11095.4|11077.1|11075.1|235
1590086400000|2020-05-21 18:40:00|11083.6|11081.6|11087.4|11085.4|11091.4|11089.4|11083.6|11081.6|62
1590086700000|2020-05-21 18:45:00|11087.1|11085.1|11073.4|11071.4|11087.1|11085.1|11072.9|11070.9|265
1590087000000|2020-05-21 18:50:00|11073.6|11071.6|11081.4|11079.4|11081.6|11079.6|11068.9|11066.9|150
1590087300000|2020-05-21 18:55:00|11081.9|11079.9|11078.1|11076.1|11087.6|11085.6|11078.1|11076.1|97
1590087600000|2020-05-21 19:00:00|11077.9|11075.9|11086.9|11084.9|11094.9|11092.9|11077.9|11075.9|200
1590087900000|2020-05-21 19:05:00|11087.1|11085.1|11088.9|11086.9|11090.4|11088.4|11083.4|11081.4|67
1590088200000|2020-05-21 19:10:00|11089.1|11087.1|11094.1|11092.1|11094.6|11092.6|11081.6|11079.6|81
1590088500000|2020-05-21 19:15:00|11094.4|11092.4|11099.9|11097.9|11103.9|11101.9|11090.6|11088.6|140
1590088800000|2020-05-21 19:20:00|11099.6|11097.6|11099.4|11097.4|11100.9|11098.9|11095.4|11093.4|70
1590089100000|2020-05-21 19:25:00|11099.1|11097.1|11092.6|11090.6|11100.6|11098.6|11090.9|11088.9|80
1590089400000|2020-05-21 19:30:00|11092.9|11090.9|11082.9|11080.9|11097.9|11095.9|11080.6|11078.6|98
1590089700000|2020-05-21 19:35:00|11083.1|11081.1|11086.4|11084.4|11090.6|11088.6|11076.9|11074.9|97
1590090000000|2020-05-21 19:40:00|11086.1|11084.1|11093.9|11091.9|11094.4|11092.4|11080.9|11078.9|98
1590090300000|2020-05-21 19:45:00|11093.6|11091.6|11088.9|11086.9|11094.1|11092.1|11083.4|11081.4|136
1590090600000|2020-05-21 19:50:00|11092.1|11090.1|11066.6|11064.6|11092.1|11090.1|11066.6|11064.6|249
1590090900000|2020-05-21 19:55:00|11067.1|11065.1|11078.9|11076.9|11083.9|11081.9|11065.9|11063.9|282
1590091200000|2020-05-21 20:00:00|11079.1|11077.1|11080|11075|11084.7|11079.7|11077.2|11072.2|9
1590091500000|2020-05-21 20:05:00|11079.1|11074.1|11073.2|11068.2|11080|11075|11070.4|11065.4|0
1590091800000|2020-05-21 20:10:00|11072.4|11067.4|11055.4|11050.4|11073.3|11068.3|11052.6|11047.6|0
1590092100000|2020-05-21 20:15:00|11055.6|11050.6|11055.9|11050.9|11059.3|11054.3|11055.2|11050.2|0
1590092400000|2020-05-21 20:20:00|11055.8|11050.8|11058.8|11053.8|11059.5|11054.5|11055.4|11050.4|0
1590092700000|2020-05-21 20:25:00|11058.7|11053.7|11059.2|11054.2|11061.8|11056.8|11058.7|11053.7|0
1590093000000|2020-05-21 20:30:00|11058.8|11053.8|11065.4|11060.4|11065.5|11060.5|11055.2|11050.2|0
1590093300000|2020-05-21 20:35:00|11064.6|11059.6|11062.9|11057.9|11065.4|11060.4|11061.8|11056.8|0
1590093600000|2020-05-21 20:40:00|11063.7|11058.7|11056.7|11051.7|11063.7|11058.7|11056.7|11051.7|0
1590093900000|2020-05-21 20:45:00|11057.6|11052.6|11059.3|11054.3|11060.2|11055.2|11056.7|11051.7|0
1590094200000|2020-05-21 20:50:00|11060.1|11055.1|11058|11053|11061|11056|11056.8|11051.8|0
1590094500000|2020-05-21 20:55:00|11058.8|11053.8|11057.5|11052.5|11058.8|11053.8|11055.4|11050.4|0
1590094800000|2020-05-21 21:00:00|11057.8|11052.8|11060|11055|11060.3|11055.3|11057.7|11052.7|0
1590095100000|2020-05-21 21:05:00|11059.9|11054.9|11061.5|11056.5|11061.9|11056.9|11059.9|11054.9|0
1590095400000|2020-05-21 21:10:00|11062|11057|11061.3|11056.3|11062.4|11057.4|11061.3|11056.3|0
1590095700000|2020-05-21 21:15:00|11061.7|11056.7|11060.4|11055.4|11062.3|11057.3|11060|11055|0
1590096000000|2020-05-21 21:20:00|11061.4|11056.4|11062.2|11057.2|11062.8|11057.8|11061.3|11056.3|0
1590096300000|2020-05-21 21:25:00|11062.5|11057.5|11061.8|11056.8|11062.5|11057.5|11061.4|11056.4|0
1590096600000|2020-05-21 21:30:00|11061.9|11056.9|11062.3|11057.3|11062.9|11057.9|11061.3|11056.3|0
1590096900000|2020-05-21 21:35:00|11062.1|11057.1|11062.8|11057.8|11062.8|11057.8|11062|11057|0
1590097200000|2020-05-21 21:40:00|11061.7|11056.7|11062.2|11057.2|11062.8|11057.8|11061.7|11056.7|0
1590097500000|2020-05-21 21:45:00|11062.4|11057.4|11062.7|11057.7|11062.7|11057.7|11061|11056|0
1590097800000|2020-05-21 21:50:00|11062.8|11057.8|11062.9|11057.9|11063.5|11058.5|11062.4|11057.4|0
1590098100000|2020-05-21 21:55:00|11063.2|11058.2|11061.4|11056.4|11063.4|11058.4|11061.4|11056.4|0
1590098400000|2020-05-21 22:00:00|11060.7|11055.7|11066|11061|11066|11061|11049.5|11044.5|0
1590098700000|2020-05-21 22:05:00|11065.2|11060.2|11069.5|11064.5|11072|11067|11062.2|11057.2|0
1590099000000|2020-05-21 22:10:00|11068.7|11063.7|11082.1|11077.1|11084.6|11079.6|11068.7|11063.7|0
1590099300000|2020-05-21 22:15:00|11083|11078|11083.4|11078.4|11086.3|11081.3|11081.5|11076.5|0
1590099600000|2020-05-21 22:20:00|11082.5|11077.5|11086.1|11081.1|11088.7|11083.7|11080.8|11075.8|0
1590099900000|2020-05-21 22:25:00|11086.5|11081.5|11090.4|11085.4|11091.1|11086.1|11083.9|11078.9|0
1590100200000|2020-05-21 22:30:00|11090.3|11085.3|11089|11084|11092.4|11087.4|11087|11082|0
1590100500000|2020-05-21 22:35:00|11088.2|11083.2|11087.2|11082.2|11091.7|11086.7|11083.2|11078.2|0
1590100800000|2020-05-21 22:40:00|11087.7|11082.7|11086.8|11081.8|11093.2|11088.2|11086|11081|0
1590101100000|2020-05-21 22:45:00|11087.7|11082.7|11084|11079|11089.1|11084.1|11083.4|11078.4|0
1590101400000|2020-05-21 22:50:00|11084.9|11079.9|11085.1|11080.1|11088.3|11083.3|11082.3|11077.3|0
1590101700000|2020-05-21 22:55:00|11085.5|11080.5|11085.6|11080.6|11086.8|11081.8|11085.1|11080.1|0
1590102000000|2020-05-21 23:00:00|11085.2|11080.2|11089.8|11084.8|11094.8|11089.8|11085.2|11080.2|0
1590102300000|2020-05-21 23:05:00|11089|11084|11094|11089|11094.4|11089.4|11088.1|11083.1|0
1590102600000|2020-05-21 23:10:00|11093.1|11088.1|11089.8|11084.8|11094|11089|11088.9|11083.9|0
1590102900000|2020-05-21 23:15:00|11088.9|11083.9|11086.3|11081.3|11090.6|11085.6|11084.6|11079.6|0
1590103200000|2020-05-21 23:20:00|11087.1|11082.1|11091.8|11086.8|11096.5|11091.5|11086.3|11081.3|0
1590103500000|2020-05-21 23:25:00|11091.3|11086.3|11091.6|11086.6|11092.6|11087.6|11088.3|11083.3|0
1590103800000|2020-05-21 23:30:00|11092|11087|11100.2|11095.2|11101|11096|11089.9|11084.9|0
1590104100000|2020-05-21 23:35:00|11099.4|11094.4|11095.6|11090.6|11099.4|11094.4|11094.8|11089.8|0
1590104400000|2020-05-21 23:40:00|11096|11091|11093.1|11088.1|11096.5|11091.5|11093.1|11088.1|0
1590104700000|2020-05-21 23:45:00|11093.5|11088.5|11098.1|11093.1|11099.5|11094.5|11093.5|11088.5|0
1590105000000|2020-05-21 23:50:00|11097.7|11092.7|11098.1|11093.1|11101.5|11096.5|11097.3|11092.3|0
1590105300000|2020-05-21 23:55:00|11097.3|11092.3|11101.5|11096.5|11103.2|11098.2|11097.2|11092.2|0
1590105600000|2020-05-22 00:00:00|11102.3|11097.3|11098.5|11093.5|11103.5|11098.5|11097.7|11092.7|0
1590105900000|2020-05-22 00:05:00|11098.1|11093.1|11095.9|11090.9|11101.4|11096.4|11094.2|11089.2|0
1590106200000|2020-05-22 00:10:00|11096.7|11091.7|11091.3|11086.3|11097.6|11092.6|11088.8|11083.8|0
1590106500000|2020-05-22 00:15:00|11091.7|11086.7|11113.9|11109.9|11115.9|11111.9|11090.9|11085.9|25
1590106800000|2020-05-22 00:20:00|11113.1|11109.1|11124.4|11120.4|11124.9|11120.9|11107.9|11103.9|44
1590107100000|2020-05-22 00:25:00|11124.6|11120.6|11124.1|11120.1|11134.4|11130.4|11120.4|11116.4|38
1590107400000|2020-05-22 00:30:00|11124.4|11120.4|11122.9|11118.9|11125.1|11121.1|11114.1|11110.1|25
1590107700000|2020-05-22 00:35:00|11122.6|11118.6|11111.6|11107.6|11130.9|11126.9|11108.6|11104.6|39
1590108000000|2020-05-22 00:40:00|11110.6|11106.6|11109.1|11105.1|11115.1|11111.1|11105.1|11101.1|23
1590108300000|2020-05-22 00:45:00|11109.4|11105.4|11114.1|11110.1|11114.9|11110.9|11106.4|11102.4|8
1590108600000|2020-05-22 00:50:00|11114.4|11110.4|11108.9|11104.9|11120.6|11116.6|11108.4|11104.4|11
1590108900000|2020-05-22 00:55:00|11109.1|11105.1|11102.9|11098.9|11110.6|11106.6|11100.6|11096.6|20
1590109200000|2020-05-22 01:00:00|11102.6|11098.6|11104.1|11100.1|11111.6|11107.6|11101.1|11097.1|12
1590109500000|2020-05-22 01:05:00|11103.9|11099.9|11068.6|11064.6|11111.4|11107.4|11061.9|11057.9|81
1590109800000|2020-05-22 01:10:00|11068.4|11064.4|11086.1|11082.1|11088.9|11084.9|11065.9|11061.9|47
1590110100000|2020-05-22 01:15:00|11086.4|11082.4|11081.1|11077.1|11089.9|11085.9|11078.1|11074.1|24
1590110400000|2020-05-22 01:20:00|11081.4|11077.4|11081.4|11077.4|11085.1|11081.1|11077.9|11073.9|15
1590110700000|2020-05-22 01:25:00|11081.6|11077.6|11068.1|11064.1|11081.9|11077.9|11063.9|11059.9|22
1590111000000|2020-05-22 01:30:00|11068.4|11064.4|11070.6|11066.6|11070.6|11066.6|11058.9|11054.9|30
1590111300000|2020-05-22 01:35:00|11070.9|11066.9|11069.6|11065.6|11074.9|11070.9|11062.4|11058.4|12
1590111600000|2020-05-22 01:40:00|11069.4|11065.4|11049.9|11045.9|11069.6|11065.6|11048.9|11044.9|22
1590111900000|2020-05-22 01:45:00|11049.6|11045.6|11044.9|11040.9|11051.9|11047.9|11034.6|11030.6|60
1590112200000|2020-05-22 01:50:00|11045.1|11041.1|11062.4|11058.4|11063.1|11059.1|11042.9|11038.9|43
1590112500000|2020-05-22 01:55:00|11062.1|11058.1|11061.1|11057.1|11062.4|11058.4|11055.6|11051.6|14
1590112800000|2020-05-22 02:00:00|11060.9|11056.9|11050.1|11046.1|11060.9|11056.9|11038.6|11034.6|25
1590113100000|2020-05-22 02:05:00|11049.6|11045.6|11038.4|11034.4|11050.1|11046.1|11037.1|11033.1|13
1590113400000|2020-05-22 02:10:00|11038.1|11034.1|11023.9|11019.9|11040.4|11036.4|11018.9|11014.9|47
1590113700000|2020-05-22 02:15:00|11023.6|11019.6|11020.9|11016.9|11025.6|11021.6|11018.9|11014.9|28
1590114000000|2020-05-22 02:20:00|11020.6|11016.6|11020.4|11016.4|11024.4|11020.4|11017.9|11013.9|13
1590114300000|2020-05-22 02:25:00|11019.9|11015.9|11017.4|11013.4|11025.4|11021.4|11016.9|11012.9|13
1590114600000|2020-05-22 02:30:00|11017.1|11013.1|11028.4|11024.4|11028.6|11024.6|11016.6|11012.6|22
1590114900000|2020-05-22 02:35:00|11028.6|11024.6|11032.6|11028.6|11035.6|11031.6|11027.9|11023.9|19
1590115200000|2020-05-22 02:40:00|11032.9|11028.9|11026.4|11022.4|11034.4|11030.4|11023.6|11019.6|8
1590115500000|2020-05-22 02:45:00|11025.6|11021.6|11026.6|11022.6|11027.9|11023.9|11019.9|11015.9|8
1590115800000|2020-05-22 02:50:00|11026.4|11022.4|11008.4|11004.4|11027.9|11023.9|11004.4|11000.4|42
1590116100000|2020-05-22 02:55:00|11008.1|11004.1|11005.6|11001.6|11012.4|11008.4|11001.6|10997.6|20
1590116400000|2020-05-22 03:00:00|11005.9|11001.9|11006.4|11002.4|11012.6|11008.6|11004.9|11000.9|7
1590116700000|2020-05-22 03:05:00|11006.1|11002.1|11011.1|11007.1|11011.9|11007.9|11001.6|10997.6|5
1590117000000|2020-05-22 03:10:00|11010.9|11006.9|11007.1|11003.1|11010.9|11006.9|11002.6|10998.6|4
1590117300000|2020-05-22 03:15:00|11006.9|11002.9|10993.1|10989.1|11009.9|11005.9|10992.6|10988.6|62
1590117600000|2020-05-22 03:20:00|10992.9|10988.9|10983.9|10979.9|10993.6|10989.6|10983.9|10979.9|24
1590117900000|2020-05-22 03:25:00|10984.1|10980.1|10981.9|10977.9|10986.1|10982.1|10975.6|10971.6|30
1590118200000|2020-05-22 03:30:00|10981.6|10977.6|10978.1|10974.1|10981.6|10977.6|10973.4|10969.4|31
1590118500000|2020-05-22 03:35:00|10978.4|10974.4|10965.9|10961.9|10978.4|10974.4|10956.9|10952.9|55
1590118800000|2020-05-22 03:40:00|10965.4|10961.4|10969.9|10965.9|10973.6|10969.6|10962.1|10958.1|29
1590119100000|2020-05-22 03:45:00|10969.6|10965.6|10962.1|10958.1|10969.6|10965.6|10959.4|10955.4|15
1590119400000|2020-05-22 03:50:00|10961.9|10957.9|10965.6|10961.6|10969.9|10965.9|10960.4|10956.4|12
1590119700000|2020-05-22 03:55:00|10965.4|10961.4|10968.1|10964.1|10969.4|10965.4|10963.6|10959.6|16
1590120000000|2020-05-22 04:00:00|10968.4|10964.4|10974.4|10970.4|10977.6|10973.6|10965.9|10961.9|18
1590120300000|2020-05-22 04:05:00|10974.9|10970.9|10978.4|10974.4|10982.9|10978.9|10974.9|10970.9|13
1590120600000|2020-05-22 04:10:00|10981.1|10977.1|10988.4|10984.4|10992.4|10988.4|10977.9|10973.9|28
1590120900000|2020-05-22 04:15:00|10988.6|10984.6|10979.6|10975.6|10991.1|10987.1|10978.6|10974.6|31
1590121200000|2020-05-22 04:20:00|10979.9|10975.9|10969.4|10965.4|10980.1|10976.1|10964.9|10960.9|19
1590121500000|2020-05-22 04:25:00|10969.6|10965.6|10970.9|10966.9|10972.1|10968.1|10965.9|10961.9|17
1590121800000|2020-05-22 04:30:00|10971.1|10967.1|10983.1|10979.1|10984.6|10980.6|10970.9|10966.9|51
1590122100000|2020-05-22 04:35:00|10982.1|10978.1|10975.4|10971.4|10985.6|10981.6|10973.1|10969.1|20
1590122400000|2020-05-22 04:40:00|10975.6|10971.6|10979.1|10975.1|10983.4|10979.4|10968.9|10964.9|29
1590122700000|2020-05-22 04:45:00|10980.1|10976.1|10980.9|10976.9|10984.1|10980.1|10974.6|10970.6|23
1590123000000|2020-05-22 04:50:00|10980.6|10976.6|10970.9|10966.9|10980.9|10976.9|10967.6|10963.6|8
1590123300000|2020-05-22 04:55:00|10970.6|10966.6|10966.6|10962.6|10972.1|10968.1|10961.1|10957.1|24
1590123600000|2020-05-22 05:00:00|10966.4|10962.4|10960.1|10956.1|10967.4|10963.4|10958.9|10954.9|29
1590123900000|2020-05-22 05:05:00|10960.4|10956.4|10955.4|10951.4|10964.4|10960.4|10950.9|10946.9|26
1590124200000|2020-05-22 05:10:00|10954.6|10950.6|10951.1|10947.1|10955.4|10951.4|10940.9|10936.9|45
1590124500000|2020-05-22 05:15:00|10952.6|10948.6|10936.9|10932.9|10953.9|10949.9|10936.9|10932.9|62
1590124800000|2020-05-22 05:20:00|10937.1|10933.1|10933.6|10929.6|10949.1|10945.1|10933.6|10929.6|50
1590125100000|2020-05-22 05:25:00|10933.9|10929.9|10921.9|10917.9|10937.4|10933.4|10919.4|10915.4|128
1590125400000|2020-05-22 05:30:00|10921.1|10917.1|10919.6|10915.6|10933.1|10929.1|10914.9|10910.9|235
1590125700000|2020-05-22 05:35:00|10919.9|10915.9|10908.1|10904.1|10924.1|10920.1|10900.9|10896.9|293
1590126000000|2020-05-22 05:40:00|10908.4|10904.4|10901.6|10897.6|10912.4|10908.4|10897.6|10893.6|160
1590126300000|2020-05-22 05:45:00|10901.4|10897.4|10907.9|10903.9|10911.4|10907.4|10885.1|10881.1|234
1590126600000|2020-05-22 05:50:00|10908.1|10904.1|10910.6|10906.6|10919.9|10915.9|10908.1|10904.1|151
1590126900000|2020-05-22 05:55:00|10910.9|10906.9|10907.4|10903.4|10918.4|10914.4|10907.1|10903.1|115
1590127200000|2020-05-22 06:00:00|10906.4|10904.4|10926.6|10924.6|10937.6|10935.6|10904.6|10902.6|577
1590127500000|2020-05-22 06:05:00|10926.9|10924.9|10933.4|10931.4|10940.9|10938.9|10919.9|10917.9|299
1590127800000|2020-05-22 06:10:00|10933.1|10931.1|10923.6|10921.6|10936.4|10934.4|10914.6|10912.6|378
1590128100000|2020-05-22 06:15:00|10923.9|10921.9|10925.6|10923.6|10929.1|10927.1|10920.4|10918.4|139
1590128400000|2020-05-22 06:20:00|10925.4|10923.4|10918.9|10916.9|10926.1|10924.1|10917.4|10915.4|140
1590128700000|2020-05-22 06:25:00|10918.6|10916.6|10923.4|10921.4|10928.1|10926.1|10918.1|10916.1|135
1590129000000|2020-05-22 06:30:00|10923.1|10921.1|10910.4|10908.4|10923.4|10921.4|10908.6|10906.6|282
1590129300000|2020-05-22 06:35:00|10910.6|10908.6|10896.1|10894.1|10910.6|10908.6|10888.4|10886.4|488
1590129600000|2020-05-22 06:40:00|10895.9|10893.9|10883.9|10881.9|10898.4|10896.4|10870.4|10868.4|560
1590129900000|2020-05-22 06:45:00|10883.6|10881.6|10887.9|10885.9|10893.4|10891.4|10879.6|10877.6|367
1590130200000|2020-05-22 06:50:00|10887.6|10885.6|10889.4|10887.4|10897.1|10895.1|10884.6|10882.6|293
1590130500000|2020-05-22 06:55:00|10889.1|10887.1|10891.4|10889.4|10897.1|10895.1|10882.6|10880.6|440
1590130800000|2020-05-22 07:00:00|10891|10889.8|10910|10908.8|10914|10912.8|10883|10881.8|1875
1590131100000|2020-05-22 07:05:00|10911|10909.8|10920|10918.8|10926.2|10925|10889|10887.8|895
1590131400000|2020-05-22 07:10:00|10919|10917.8|10894.7|10893.5|10921.2|10920|10882.2|10881|991
1590131700000|2020-05-22 07:15:00|10893.7|10892.5|10892.5|10891.3|10896.5|10895.3|10865.7|10864.5|1150
1590132000000|2020-05-22 07:20:00|10892.2|10891|10908.7|10907.5|10914|10912.8|10891.5|10890.3|876
1590132300000|2020-05-22 07:25:00|10909|10907.8|10909.5|10908.3|10930|10928.8|10901.2|10900|735
1590132600000|2020-05-22 07:30:00|10908.7|10907.5|10925|10923.8|10933.5|10932.3|10907.2|10906|779
1590132900000|2020-05-22 07:35:00|10924.2|10923|10909.5|10908.3|10924.7|10923.5|10906.5|10905.3|527
1590133200000|2020-05-22 07:40:00|10909.4|10908.2|10928.9|10927.7|10932.1|10930.9|10902.6|10901.4|521
1590133500000|2020-05-22 07:45:00|10930.1|10928.9|10922.6|10921.4|10943.9|10942.7|10921.9|10920.7|748
1590133800000|2020-05-22 07:50:00|10922.4|10921.2|10924.9|10923.7|10931.6|10930.4|10917.1|10915.9|400
1590134100000|2020-05-22 07:55:00|10925.4|10924.2|10907.6|10906.4|10925.9|10924.7|10906.9|10905.7|586
1590134400000|2020-05-22 08:00:00|10907.9|10906.7|10910.9|10909.7|10916.9|10915.7|10904.9|10903.7|434
1590134700000|2020-05-22 08:05:00|10909.6|10908.4|10902.1|10900.9|10923.4|10922.2|10894.1|10892.9|652
1590135000000|2020-05-22 08:10:00|10901.9|10900.7|10920.4|10919.2|10921.6|10920.4|10894.6|10893.4|466
1590135300000|2020-05-22 08:15:00|10920.9|10919.7|10936.6|10935.4|10945.9|10944.7|10920.4|10919.2|606
1590135600000|2020-05-22 08:20:00|10936.9|10935.7|10931.6|10930.4|10942.9|10941.7|10929.4|10928.2|319
1590135900000|2020-05-22 08:25:00|10931.9|10930.7|10933.6|10932.4|10935.6|10934.4|10922.9|10921.7|263
1590136200000|2020-05-22 08:30:00|10933.4|10932.2|10965.4|10964.2|10977.9|10976.7|10928.4|10927.2|1407
1590136500000|2020-05-22 08:35:00|10965.6|10964.4|10953.9|10952.7|10972.4|10971.2|10952.1|10950.9|469
1590136800000|2020-05-22 08:40:00|10954.4|10953.2|10971.6|10970.4|10979.1|10977.9|10953.9|10952.7|462
1590137100000|2020-05-22 08:45:00|10971.9|10970.7|10964.4|10963.2|10979.9|10978.7|10963.4|10962.2|345
1590137400000|2020-05-22 08:50:00|10964.6|10963.4|10982.1|10980.9|10987.9|10986.7|10960.4|10959.2|431
1590137700000|2020-05-22 08:55:00|10983.1|10981.9|11001.6|11000.4|11004.9|11003.7|10982.4|10981.2|990
1590138000000|2020-05-22 09:00:00|11001.1|10999.9|10993.1|10991.9|11003.1|11001.9|10991.6|10990.4|521
1590138300000|2020-05-22 09:05:00|10991.9|10990.7|10991.4|10990.2|10997.4|10996.2|10987.6|10986.4|345
1590138600000|2020-05-22 09:10:00|10991.6|10990.4|10994.6|10993.4|10998.9|10997.7|10989.9|10988.7|179
1590138900000|2020-05-22 09:15:00|10994.9|10993.7|10998.6|10997.4|11004.4|11003.2|10994.6|10993.4|372
1590139200000|2020-05-22 09:20:00|10999.4|10998.2|10996.1|10994.9|11009.1|11007.9|10995.9|10994.7|358
1590139500000|2020-05-22 09:25:00|10996.4|10995.2|11004.4|11003.2|11006.9|11005.7|10987.6|10986.4|479
1590139800000|2020-05-22 09:30:00|11004.1|11002.9|10991.4|10990.2|11007.1|11005.9|10988.6|10987.4|346
1590140100000|2020-05-22 09:35:00|10991.1|10989.9|10981.4|10980.2|10992.1|10990.9|10979.4|10978.2|376
1590140400000|2020-05-22 09:40:00|10981.1|10979.9|10977.6|10976.4|10987.4|10986.2|10974.9|10973.7|321
1590140700000|2020-05-22 09:45:00|10977.4|10976.2|10985.9|10984.7|10988.9|10987.7|10976.9|10975.7|244
1590141000000|2020-05-22 09:50:00|10985.6|10984.4|10973.1|10971.9|10988.4|10987.2|10970.6|10969.4|330
1590141300000|2020-05-22 09:55:00|10972.6|10971.4|10976.6|10975.4|10979.9|10978.7|10970.6|10969.4|293
1590141600000|2020-05-22 10:00:00|10977.4|10976.2|10994.1|10992.9|10998.9|10997.7|10977.4|10976.2|343
1590141900000|2020-05-22 10:05:00|10994.6|10993.4|11007.9|11006.7|11017.6|11016.4|10994.6|10993.4|514
1590142200000|2020-05-22 10:10:00|11008.1|11006.9|11034.9|11033.7|11035.6|11034.4|11008.1|11006.9|545
1590142500000|2020-05-22 10:15:00|11035.1|11033.9|11028.4|11027.2|11039.1|11037.9|11019.9|11018.7|446
1590142800000|2020-05-22 10:20:00|11028.6|11027.4|11024.6|11023.4|11029.4|11028.2|11019.6|11018.4|292
1590143100000|2020-05-22 10:25:00|11024.1|11022.9|11015.9|11014.7|11025.1|11023.9|11014.4|11013.2|345
1590143400000|2020-05-22 10:30:00|11015.1|11013.9|11019.1|11017.9|11027.1|11025.9|11015.1|11013.9|162
1590143700000|2020-05-22 10:35:00|11018.9|11017.7|11027.1|11025.9|11027.6|11026.4|11008.4|11007.2|269
1590144000000|2020-05-22 10:40:00|11027.4|11026.2|11019.9|11018.7|11029.9|11028.7|11014.6|11013.4|151
1590144300000|2020-05-22 10:45:00|11018.9|11017.7|11035.9|11034.7|11035.9|11034.7|11016.9|11015.7|256
1590144600000|2020-05-22 10:50:00|11036.4|11035.2|11021.4|11020.2|11038.1|11036.9|11021.1|11019.9|257
1590144900000|2020-05-22 10:55:00|11021.6|11020.4|11021.4|11020.2|11023.4|11022.2|11014.1|11012.9|187
1590145200000|2020-05-22 11:00:00|11022.4|11021.2|11016.4|11015.2|11030.1|11028.9|11012.9|11011.7|414
1590145500000|2020-05-22 11:05:00|11018.9|11017.7|11032.9|11031.7|11036.1|11034.9|11018.9|11017.7|248
1590145800000|2020-05-22 11:10:00|11033.1|11031.9|11036.6|11035.4|11045.1|11043.9|11030.6|11029.4|356
1590146100000|2020-05-22 11:15:00|11036.9|11035.7|11031.9|11030.7|11039.4|11038.2|11031.1|11029.9|268
1590146400000|2020-05-22 11:20:00|11032.1|11030.9|11030.4|11029.2|11038.4|11037.2|11026.9|11025.7|188
1590146700000|2020-05-22 11:25:00|11030.6|11029.4|11025.6|11024.4|11040.4|11039.2|11024.9|11023.7|196
1590147000000|2020-05-22 11:30:00|11025.9|11024.7|11025.1|11023.9|11035.6|11034.4|11022.9|11021.7|191
1590147300000|2020-05-22 11:35:00|11024.9|11023.7|11033.9|11032.7|11033.9|11032.7|11023.1|11021.9|156
1590147600000|2020-05-22 11:40:00|11033.2|11032|11043.7|11042.5|11051.7|11050.5|11032.7|11031.5|497
1590147900000|2020-05-22 11:45:00|11043.9|11042.7|11058.9|11057.7|11059.4|11058.2|11038.7|11037.5|489
1590148200000|2020-05-22 11:50:00|11059.2|11058|11065.4|11064.2|11078.7|11077.5|11055.2|11054|674
1590148500000|2020-05-22 11:55:00|11065.7|11064.5|11078.7|11077.5|11078.7|11077.5|11064.7|11063.5|339
1590148800000|2020-05-22 12:00:00|11078.2|11077|11075.4|11074.2|11091.7|11090.5|11074.7|11073.5|894
1590149100000|2020-05-22 12:05:00|11075.2|11074|11074.7|11073.5|11084.2|11083|11071.2|11070|508
1590149400000|2020-05-22 12:10:00|11074.4|11073.2|11101.2|11100|11107.7|11106.5|11072.9|11071.7|777
1590149700000|2020-05-22 12:15:00|11101.4|11100.2|11109.2|11108|11113.7|11112.5|11097.4|11096.2|776
1590150000000|2020-05-22 12:20:00|11109.4|11108.2|11096.4|11095.2|11110.2|11109|11092.9|11091.7|407
1590150300000|2020-05-22 12:25:00|11096.2|11095|11111.4|11110.2|11119.2|11118|11095.7|11094.5|516
1590150600000|2020-05-22 12:30:00|11111.2|11110|11102.2|11101|11115.2|11114|11095.7|11094.5|678
1590150900000|2020-05-22 12:35:00|11102.4|11101.2|11096.7|11095.5|11106.9|11105.7|11095.2|11094|341
1590151200000|2020-05-22 12:40:00|11096.4|11095.2|11107.7|11106.5|11110.7|11109.5|11095.7|11094.5|367
1590151500000|2020-05-22 12:45:00|11107.4|11106.2|11108.7|11107.5|11122.2|11121|11106.7|11105.5|409
1590151800000|2020-05-22 12:50:00|11108.2|11107|11109.9|11108.7|11111.7|11110.5|11101.7|11100.5|283
1590152100000|2020-05-22 12:55:00|11110.2|11109|11114.2|11113|11119.9|11118.7|11109.4|11108.2|268
1590152400000|2020-05-22 13:00:00|11113.7|11112.5|11122.2|11121|11124.9|11123.7|11108.9|11107.7|420
1590152700000|2020-05-22 13:05:00|11121.9|11120.7|11123.2|11122|11140.9|11139.7|11121.7|11120.5|643
1590153000000|2020-05-22 13:10:00|11122.9|11121.7|11113.2|11112|11126.2|11125|11110.7|11109.5|280
1590153300000|2020-05-22 13:15:00|11112.9|11111.7|11102.4|11101.2|11116.2|11115|11097.7|11096.5|482
1590153600000|2020-05-22 13:20:00|11102.7|11101.5|11105.2|11104|11108.9|11107.7|11101.2|11100|238
1590153900000|2020-05-22 13:25:00|11104.9|11103.7|11104.7|11103.5|11108.9|11107.7|11101.4|11100.2|160
1590154200000|2020-05-22 13:30:00|11104.2|11103|11085.2|11084|11108.7|11107.5|11078.7|11077.5|876
1590154500000|2020-05-22 13:35:00|11085.4|11084.2|11071.7|11070.5|11087.2|11086|11067.4|11066.2|811
1590154800000|2020-05-22 13:40:00|11071.4|11070.2|11072.2|11071|11077.7|11076.5|11063.7|11062.5|688
1590155100000|2020-05-22 13:45:00|11071.9|11070.7|11097.7|11096.5|11104.9|11103.7|11067.7|11066.5|556
1590155400000|2020-05-22 13:50:00|11097.9|11096.7|11097.2|11096|11099.4|11098.2|11082.4|11081.2|497
1590155700000|2020-05-22 13:55:00|11097.4|11096.2|11112.2|11111|11115.4|11114.2|11097.4|11096.2|428
1590156000000|2020-05-22 14:00:00|11113.2|11112|11091.4|11090.2|11114.9|11113.7|11089.7|11088.5|497
1590156300000|2020-05-22 14:05:00|11091.2|11090|11072.2|11071|11094.2|11093|11064.9|11063.7|746
1590156600000|2020-05-22 14:10:00|11072.5|11071.3|11056.2|11055|11077|11075.8|11056.2|11055|614
1590156900000|2020-05-22 14:15:00|11055.2|11054|11075|11073.8|11077.7|11076.5|11050.5|11049.3|619
1590157200000|2020-05-22 14:20:00|11073.5|11072.3|11082|11080.8|11094.5|11093.3|11073.5|11072.3|792
1590157500000|2020-05-22 14:25:00|11082.2|11081|11099.5|11098.3|11099.5|11098.3|11073.5|11072.3|418
1590157800000|2020-05-22 14:30:00|11099.2|11098|11104.5|11103.3|11108.2|11107|11090.5|11089.3|565
1590158100000|2020-05-22 14:35:00|11103|11101.8|11113|11111.8|11113.5|11112.3|11093.5|11092.3|461
1590158400000|2020-05-22 14:40:00|11112.7|11111.5|11097|11095.8|11117.7|11116.5|11093.2|11092|483
1590158700000|2020-05-22 14:45:00|11096.7|11095.5|11085.5|11084.3|11110.5|11109.3|11083.5|11082.3|489
1590159000000|2020-05-22 14:50:00|11086|11084.8|11087.2|11086|11096|11094.8|11077.5|11076.3|457
1590159300000|2020-05-22 14:55:00|11087.7|11086.5|11074|11072.8|11090.2|11089|11070.5|11069.3|412
1590159600000|2020-05-22 15:00:00|11073.7|11072.5|11085|11083.8|11094|11092.8|11067.5|11066.3|433
1590159900000|2020-05-22 15:05:00|11085.2|11084|11074.7|11073.5|11089.2|11088|11063.2|11062|535
1590160200000|2020-05-22 15:10:00|11076|11074.8|11073.5|11072.3|11082|11080.8|11067.2|11066|394
1590160500000|2020-05-22 15:15:00|11073.7|11072.5|11086|11084.8|11086.2|11085|11071.7|11070.5|309
1590160800000|2020-05-22 15:20:00|11085.7|11084.5|11057.7|11056.5|11085.7|11084.5|11057.2|11056|593
1590161100000|2020-05-22 15:25:00|11058.2|11057|11078.7|11077.5|11081.2|11080|11053.7|11052.5|828
1590161400000|2020-05-22 15:30:00|11079.1|11077.1|11072.6|11070.6|11081.6|11079.6|11067.1|11065.1|1164
1590161700000|2020-05-22 15:35:00|11071.1|11069.1|11089.4|11087.4|11090.4|11088.4|11068.9|11066.9|774
1590162000000|2020-05-22 15:40:00|11089.1|11087.1|11082.6|11080.6|11092.6|11090.6|11078.1|11076.1|418
1590162300000|2020-05-22 15:45:00|11082.4|11080.4|11086.4|11084.4|11088.6|11086.6|11078.4|11076.4|256
1590162600000|2020-05-22 15:50:00|11086.6|11084.6|11092.4|11090.4|11093.9|11091.9|11084.4|11082.4|218
1590162900000|2020-05-22 15:55:00|11092.6|11090.6|11083.9|11081.9|11094.1|11092.1|11080.4|11078.4|200
1590163200000|2020-05-22 16:00:00|11084.6|11082.6|11087.6|11085.6|11095.1|11093.1|11082.4|11080.4|247
1590163500000|2020-05-22 16:05:00|11087.9|11085.9|11081.1|11079.1|11090.9|11088.9|11075.9|11073.9|249
1590163800000|2020-05-22 16:10:00|11081.4|11079.4|11074.9|11072.9|11082.1|11080.1|11071.9|11069.9|137
1590164100000|2020-05-22 16:15:00|11074.6|11072.6|11078.6|11076.6|11078.6|11076.6|11071.6|11069.6|153
1590164400000|2020-05-22 16:20:00|11078.9|11076.9|11084.6|11082.6|11087.1|11085.1|11076.6|11074.6|86
1590164700000|2020-05-22 16:25:00|11084.9|11082.9|11082.6|11080.6|11085.6|11083.6|11079.4|11077.4|75
1590165000000|2020-05-22 16:30:00|11082.9|11080.9|11089.6|11087.6|11090.9|11088.9|11082.4|11080.4|114
1590165300000|2020-05-22 16:35:00|11090.4|11088.4|11096.1|11094.1|11103.1|11101.1|11089.6|11087.6|233
1590165600000|2020-05-22 16:40:00|11095.9|11093.9|11100.4|11098.4|11101.1|11099.1|11095.1|11093.1|88
1590165900000|2020-05-22 16:45:00|11100.6|11098.6|11096.1|11094.1|11103.4|11101.4|11095.6|11093.6|110
1590166200000|2020-05-22 16:50:00|11095.9|11093.9|11095.4|11093.4|11098.1|11096.1|11093.6|11091.6|96
1590166500000|2020-05-22 16:55:00|11096.1|11094.1|11098.4|11096.4|11103.1|11101.1|11094.4|11092.4|87
1590166800000|2020-05-22 17:00:00|11098.6|11096.6|11101.4|11099.4|11103.6|11101.6|11097.9|11095.9|101
1590167100000|2020-05-22 17:05:00|11101.1|11099.1|11096.4|11094.4|11101.4|11099.4|11094.4|11092.4|80
1590167400000|2020-05-22 17:10:00|11096.6|11094.6|11096.1|11094.1|11099.1|11097.1|11093.9|11091.9|53
1590167700000|2020-05-22 17:15:00|11096.4|11094.4|11100.4|11098.4|11102.9|11100.9|11095.9|11093.9|59
1590168000000|2020-05-22 17:20:00|11100.1|11098.1|11106.6|11104.6|11106.9|11104.9|11098.9|11096.9|64
1590168300000|2020-05-22 17:25:00|11106.4|11104.4|11108.6|11106.6|11110.9|11108.9|11105.9|11103.9|143
1590168600000|2020-05-22 17:30:00|11108.4|11106.4|11106.4|11104.4|11110.9|11108.9|11104.9|11102.9|51
1590168900000|2020-05-22 17:35:00|11106.1|11104.1|11102.6|11100.6|11106.6|11104.6|11100.1|11098.1|84
1590169200000|2020-05-22 17:40:00|11102.4|11100.4|11103.4|11101.4|11103.6|11101.6|11098.9|11096.9|61
1590169500000|2020-05-22 17:45:00|11103.6|11101.6|11100.6|11098.6|11106.4|11104.4|11100.6|11098.6|105
1590169800000|2020-05-22 17:50:00|11100.4|11098.4|11098.4|11096.4|11102.1|11100.1|11096.9|11094.9|87
1590170100000|2020-05-22 17:55:00|11097.9|11095.9|11106.4|11104.4|11109.4|11107.4|11097.9|11095.9|83
1590170400000|2020-05-22 18:00:00|11106.6|11104.6|11118.1|11116.1|11119.9|11117.9|11106.1|11104.1|183
1590170700000|2020-05-22 18:05:00|11118.4|11116.4|11120.9|11118.9|11122.1|11120.1|11116.4|11114.4|69
1590171000000|2020-05-22 18:10:00|11120.4|11118.4|11118.4|11116.4|11122.6|11120.6|11116.9|11114.9|94
1590171300000|2020-05-22 18:15:00|11118.1|11116.1|11116.1|11114.1|11121.1|11119.1|11115.9|11113.9|60
1590171600000|2020-05-22 18:20:00|11116.4|11114.4|11114.9|11112.9|11117.1|11115.1|11112.9|11110.9|52
1590171900000|2020-05-22 18:25:00|11115.1|11113.1|11118.4|11116.4|11119.4|11117.4|11114.9|11112.9|42
1590172200000|2020-05-22 18:30:00|11118.6|11116.6|11123.1|11121.1|11123.4|11121.4|11116.6|11114.6|47
1590172500000|2020-05-22 18:35:00|11123.4|11121.4|11128.1|11126.1|11128.6|11126.6|11119.1|11117.1|93
1590172800000|2020-05-22 18:40:00|11127.9|11125.9|11112.4|11110.4|11127.9|11125.9|11111.4|11109.4|248
1590173100000|2020-05-22 18:45:00|11112.6|11110.6|11113.1|11111.1|11115.1|11113.1|11107.1|11105.1|88
1590173400000|2020-05-22 18:50:00|11113.4|11111.4|11110.9|11108.9|11114.6|11112.6|11108.4|11106.4|36
1590173700000|2020-05-22 18:55:00|11110.1|11108.1|11117.1|11115.1|11118.9|11116.9|11110.1|11108.1|50
1590174000000|2020-05-22 19:00:00|11116.9|11114.9|11116.4|11114.4|11118.4|11116.4|11111.9|11109.9|93
1590174300000|2020-05-22 19:05:00|11116.6|11114.6|11126.4|11124.4|11126.4|11124.4|11115.4|11113.4|139
1590174600000|2020-05-22 19:10:00|11126.6|11124.6|11117.1|11115.1|11126.9|11124.9|11116.6|11114.6|54
1590174900000|2020-05-22 19:15:00|11117.4|11115.4|11109.9|11107.9|11118.9|11116.9|11108.9|11106.9|106
1590175200000|2020-05-22 19:20:00|11110.4|11108.4|11104.1|11102.1|11114.9|11112.9|11097.9|11095.9|195
1590175500000|2020-05-22 19:25:00|11103.9|11101.9|11102.1|11100.1|11104.6|11102.6|11096.6|11094.6|82
1590175800000|2020-05-22 19:30:00|11102.4|11100.4|11111.9|11109.9|11115.4|11113.4|11100.6|11098.6|144
1590176100000|2020-05-22 19:35:00|11112.1|11110.1|11112.6|11110.6|11116.4|11114.4|11107.9|11105.9|85
1590176400000|2020-05-22 19:40:00|11112.4|11110.4|11114.9|11112.9|11115.4|11113.4|11101.1|11099.1|136
1590176700000|2020-05-22 19:45:00|11115.1|11113.1|11118.9|11116.9|11121.6|11119.6|11114.9|11112.9|133
1590177000000|2020-05-22 19:50:00|11121.9|11119.9|11122.4|11120.4|11124.1|11122.1|11110.9|11108.9|269
1590177300000|2020-05-22 19:55:00|11122.1|11120.1|11128.9|11126.9|11130.4|11128.4|11114.9|11112.9|257
1590177600000|2020-05-22 20:00:00|11127.7|11122.7|11134.5|11129.5|11139.8|11134.8|11126|11121|7
1590177900000|2020-05-22 20:05:00|11135.4|11130.4|11134.8|11129.8|11136.9|11131.9|11133.5|11128.5|0
1590178200000|2020-05-22 20:10:00|11134|11129|11135.5|11130.5|11136.1|11131.1|11128.7|11123.7|0
1590178500000|2020-05-22 20:15:00|11135.6|11130.6|11135.7|11130.7|11138.5|11133.5|11135|11130|0
1590178800000|2020-05-22 20:20:00|11135.6|11130.6|11135.1|11130.1|11136.5|11131.5|11133.1|11128.1|0
1590179100000|2020-05-22 20:25:00|11135.3|11130.3|11135.2|11130.2|11135.5|11130.5|11134.8|11129.8|0
1590179400000|2020-05-22 20:30:00|11133.9|11128.9|11145.3|11140.3|11146.5|11141.5|11133.9|11128.9|0
1590179700000|2020-05-22 20:35:00|11144.5|11139.5|11150.4|11145.4|11151.2|11146.2|11144.5|11139.5|0
1590180000000|2020-05-22 20:40:00|11151.3|11146.3|11150.4|11145.4|11152.3|11147.3|11148.7|11143.7|0
1590180300000|2020-05-22 20:45:00|11151.2|11146.2|11151|11146|11154.2|11149.2|11150.4|11145.4|0
1590180600000|2020-05-22 20:50:00|11151.8|11146.8|11152.5|11147.5|11152.6|11147.6|11149.3|11144.3|0
1590180900000|2020-05-22 20:55:00|11151.7|11146.7|11155.5|11150.5|11156.4|11151.4|11151.7|11146.7|0
1590357600000|2020-05-24 22:00:00|11144.1|11139.1|11135.3|11130.3|11146.3|11141.3|11133.8|11128.8|0
1590357900000|2020-05-24 22:05:00|11135.4|11130.4|11136.7|11131.7|11138|11133|11133.2|11128.2|0
1590358200000|2020-05-24 22:10:00|11137.1|11132.1|11137.9|11132.9|11140.7|11135.7|11134.5|11129.5|0
1590358500000|2020-05-24 22:15:00|11138|11133|11164.1|11159.1|11169.3|11164.3|11137.1|11132.1|0
1590358800000|2020-05-24 22:20:00|11164.9|11159.9|11160.6|11155.6|11164.9|11159.9|11158.1|11153.1|0
1590359100000|2020-05-24 22:25:00|11160.7|11155.7|11163.7|11158.7|11164.6|11159.6|11159.1|11154.1|0
1590359400000|2020-05-24 22:30:00|11163.8|11158.8|11158.2|11153.2|11164.8|11159.8|11157.2|11152.2|0
1590359700000|2020-05-24 22:35:00|11158.6|11153.6|11160|11155|11162.3|11157.3|11156.7|11151.7|0
1590360000000|2020-05-24 22:40:00|11160.8|11155.8|11181.9|11176.9|11183.1|11178.1|11160.8|11155.8|0
1590360300000|2020-05-24 22:45:00|11181.4|11176.4|11189.3|11184.3|11194.6|11189.6|11181|11176|0
1590360600000|2020-05-24 22:50:00|11188.9|11183.9|11190.4|11185.4|11196.3|11191.3|11188.2|11183.2|0
1590360900000|2020-05-24 22:55:00|11190|11185|11189.3|11184.3|11191.8|11186.8|11185.9|11180.9|0
1590361200000|2020-05-24 23:00:00|11188.4|11183.4|11188.2|11183.2|11189.3|11184.3|11184.5|11179.5|0
1590361500000|2020-05-24 23:05:00|11188.6|11183.6|11179.8|11174.8|11188.6|11183.6|11177.3|11172.3|0
1590361800000|2020-05-24 23:10:00|11180.6|11175.6|11180.1|11175.1|11182.7|11177.7|11179.8|11174.8|0
1590362100000|2020-05-24 23:15:00|11179.1|11174.1|11172.5|11167.5|11180.4|11175.4|11171.7|11166.7|0
1590362400000|2020-05-24 23:20:00|11172.1|11167.1|11175.8|11170.8|11178.8|11173.8|11170.8|11165.8|0
1590362700000|2020-05-24 23:25:00|11176.2|11171.2|11179.9|11174.9|11181.6|11176.6|11173.7|11168.7|0
1590363000000|2020-05-24 23:30:00|11180.7|11175.7|11174.4|11169.4|11181.6|11176.6|11172.6|11167.6|0
1590363300000|2020-05-24 23:35:00|11173.9|11168.9|11172.4|11167.4|11175.8|11170.8|11172|11167|0
1590363600000|2020-05-24 23:40:00|11172|11167|11176.7|11171.7|11177.6|11172.6|11172|11167|0
1590363900000|2020-05-24 23:45:00|11177.1|11172.1|11182.3|11177.3|11183.5|11178.5|11177.1|11172.1|0
1590364200000|2020-05-24 23:50:00|11181.5|11176.5|11190.3|11185.3|11192.7|11187.7|11181.5|11176.5|0
1590364500000|2020-05-24 23:55:00|11189.5|11184.5|11186.1|11181.1|11190.5|11185.5|11185.3|11180.3|0
1590364800000|2020-05-25 00:00:00|11187|11182|11184.4|11179.4|11191.4|11186.4|11178.4|11173.4|0
1590365100000|2020-05-25 00:05:00|11183.6|11178.6|11180.6|11175.6|11187|11182|11178|11173|0
1590365400000|2020-05-25 00:10:00|11178.9|11173.9|11174.9|11169.9|11179.7|11174.7|11172.1|11167.1|0
1590365700000|2020-05-25 00:15:00|11174.1|11169.1|11174.9|11170.9|11193.6|11189.6|11171.6|11167.6|110
1590366000000|2020-05-25 00:20:00|11174.6|11170.6|11168.9|11164.9|11174.6|11170.6|11162.6|11158.6|40
1590366300000|2020-05-25 00:25:00|11169.1|11165.1|11162.4|11158.4|11170.4|11166.4|11160.4|11156.4|28
1590366600000|2020-05-25 00:30:00|11162.6|11158.6|11161.1|11157.1|11169.9|11165.9|11156.6|11152.6|26
1590366900000|2020-05-25 00:35:00|11160.9|11156.9|11161.1|11157.1|11161.4|11157.4|11153.9|11149.9|13
1590367200000|2020-05-25 00:40:00|11160.9|11156.9|11158.9|11154.9|11160.9|11156.9|11151.6|11147.6|15
1590367500000|2020-05-25 00:45:00|11158.6|11154.6|11165.1|11161.1|11165.9|11161.9|11158.4|11154.4|13
1590367800000|2020-05-25 00:50:00|11164.9|11160.9|11159.4|11155.4|11164.9|11160.9|11156.1|11152.1|5
1590368100000|2020-05-25 00:55:00|11159.6|11155.6|11157.6|11153.6|11159.9|11155.9|11153.9|11149.9|5
1590368400000|2020-05-25 01:00:00|11157.4|11153.4|11146.6|11142.6|11163.9|11159.9|11145.9|11141.9|30
1590368700000|2020-05-25 01:05:00|11146.4|11142.4|11144.1|11140.1|11146.4|11142.4|11138.1|11134.1|33
1590369000000|2020-05-25 01:10:00|11144.4|11140.4|11133.6|11129.6|11148.1|11144.1|11130.9|11126.9|25
1590369300000|2020-05-25 01:15:00|11133.4|11129.4|11135.4|11131.4|11142.4|11138.4|11129.9|11125.9|37
1590369600000|2020-05-25 01:20:00|11137.1|11133.1|11141.6|11137.6|11141.9|11137.9|11129.1|11125.1|15
1590369900000|2020-05-25 01:25:00|11141.4|11137.4|11140.6|11136.6|11145.1|11141.1|11138.1|11134.1|7
1590370200000|2020-05-25 01:30:00|11140.9|11136.9|11123.9|11119.9|11140.9|11136.9|11118.9|11114.9|26
1590370500000|2020-05-25 01:35:00|11123.6|11119.6|11129.6|11125.6|11129.6|11125.6|11122.1|11118.1|19
1590370800000|2020-05-25 01:40:00|11129.4|11125.4|11140.9|11136.9|11144.9|11140.9|11126.4|11122.4|25
1590371100000|2020-05-25 01:45:00|11141.1|11137.1|11154.4|11150.4|11155.6|11151.6|11140.9|11136.9|16
1590371400000|2020-05-25 01:50:00|11154.6|11150.6|11160.1|11156.1|11164.4|11160.4|11152.1|11148.1|34
1590371700000|2020-05-25 01:55:00|11159.9|11155.9|11161.4|11157.4|11161.4|11157.4|11152.1|11148.1|13
1590372000000|2020-05-25 02:00:00|11161.6|11157.6|11156.1|11152.1|11165.6|11161.6|11155.6|11151.6|26
1590372300000|2020-05-25 02:05:00|11156.6|11152.6|11151.9|11147.9|11157.1|11153.1|11150.9|11146.9|6
1590372600000|2020-05-25 02:10:00|11155.4|11151.4|11145.6|11141.6|11155.4|11151.4|11145.6|11141.6|12
1590372900000|2020-05-25 02:15:00|11145.4|11141.4|11158.6|11154.6|11160.4|11156.4|11142.6|11138.6|4
1590373200000|2020-05-25 02:20:00|11159.4|11155.4|11148.1|11144.1|11160.1|11156.1|11145.9|11141.9|5
1590373500000|2020-05-25 02:25:00|11148.4|11144.4|11148.9|11144.9|11152.4|11148.4|11146.6|11142.6|5
1590373800000|2020-05-25 02:30:00|11147.9|11143.9|11142.6|11138.6|11147.9|11143.9|11141.6|11137.6|3
1590374100000|2020-05-25 02:35:00|11142.1|11138.1|11137.1|11133.1|11142.9|11138.9|11133.1|11129.1|23
1590374400000|2020-05-25 02:40:00|11139.1|11135.1|11132.9|11128.9|11139.1|11135.1|11131.9|11127.9|11
1590374700000|2020-05-25 02:45:00|11133.1|11129.1|11130.1|11126.1|11137.6|11133.6|11127.4|11123.4|19
1590375000000|2020-05-25 02:50:00|11130.4|11126.4|11139.1|11135.1|11139.6|11135.6|11130.4|11126.4|5
1590375300000|2020-05-25 02:55:00|11138.9|11134.9|11136.4|11132.4|11138.9|11134.9|11136.1|11132.1|2
1590375600000|2020-05-25 03:00:00|11136.6|11132.6|11142.4|11138.4|11142.4|11138.4|11136.4|11132.4|10
1590375900000|2020-05-25 03:05:00|11142.1|11138.1|11148.6|11144.6|11150.4|11146.4|11142.1|11138.1|9
1590376200000|2020-05-25 03:10:00|11148.9|11144.9|11152.6|11148.6|11152.9|11148.9|11148.4|11144.4|7
1590376500000|2020-05-25 03:15:00|11152.9|11148.9|11141.9|11137.9|11154.4|11150.4|11141.4|11137.4|10
1590376800000|2020-05-25 03:20:00|11141.4|11137.4|11146.9|11142.9|11149.9|11145.9|11138.4|11134.4|12
1590377100000|2020-05-25 03:25:00|11147.1|11143.1|11143.1|11139.1|11149.4|11145.4|11142.9|11138.9|4
1590377400000|2020-05-25 03:30:00|11142.9|11138.9|11141.1|11137.1|11146.6|11142.6|11139.4|11135.4|10
1590377700000|2020-05-25 03:35:00|11142.1|11138.1|11139.9|11135.9|11143.4|11139.4|11135.6|11131.6|5
1590378000000|2020-05-25 03:40:00|11140.1|11136.1|11140.9|11136.9|11142.1|11138.1|11138.6|11134.6|2
1590378300000|2020-05-25 03:45:00|11141.4|11137.4|11149.1|11145.1|11149.4|11145.4|11141.4|11137.4|6
1590378600000|2020-05-25 03:50:00|11148.9|11144.9|11143.1|11139.1|11150.6|11146.6|11141.6|11137.6|22
1590378900000|2020-05-25 03:55:00|11142.6|11138.6|11147.6|11143.6|11147.6|11143.6|11141.4|11137.4|5
1590379200000|2020-05-25 04:00:00|11148.4|11144.4|11153.6|11149.6|11156.9|11152.9|11147.6|11143.6|18
1590379500000|2020-05-25 04:05:00|11152.9|11148.9|11157.9|11153.9|11157.9|11153.9|11152.9|11148.9|22
1590379800000|2020-05-25 04:10:00|11157.4|11153.4|11160.4|11156.4|11163.6|11159.6|11157.4|11153.4|22
1590380100000|2020-05-25 04:15:00|11160.6|11156.6|11163.6|11159.6|11164.9|11160.9|11159.4|11155.4|24
1590380400000|2020-05-25 04:20:00|11163.4|11159.4|11164.6|11160.6|11164.9|11160.9|11161.4|11157.4|14
1590380700000|2020-05-25 04:25:00|11164.9|11160.9|11162.6|11158.6|11166.6|11162.6|11162.6|11158.6|10
1590381000000|2020-05-25 04:30:00|11162.9|11158.9|11167.4|11163.4|11169.4|11165.4|11162.1|11158.1|18
1590381300000|2020-05-25 04:35:00|11163.6|11159.6|11161.4|11157.4|11163.6|11159.6|11158.9|11154.9|13
1590381600000|2020-05-25 04:40:00|11159.1|11155.1|11157.4|11153.4|11159.1|11155.1|11156.6|11152.6|3
1590381900000|2020-05-25 04:45:00|11159.4|11155.4|11158.9|11154.9|11159.4|11155.4|11154.9|11150.9|13
1590382200000|2020-05-25 04:50:00|11159.1|11155.1|11157.4|11153.4|11159.4|11155.4|11157.4|11153.4|1
1590382500000|2020-05-25 04:55:00|11157.1|11153.1|11159.4|11155.4|11160.6|11156.6|11155.9|11151.9|2
1590382800000|2020-05-25 05:00:00|11159.1|11155.1|11170.1|11166.1|11173.9|11169.9|11158.9|11154.9|34
1590383100000|2020-05-25 05:05:00|11170.4|11166.4|11170.6|11166.6|11173.6|11169.6|11169.6|11165.6|16
1590383400000|2020-05-25 05:10:00|11170.4|11166.4|11171.6|11167.6|11175.1|11171.1|11169.4|11165.4|19
1590383700000|2020-05-25 05:15:00|11172.1|11168.1|11175.6|11171.6|11177.6|11173.6|11171.4|11167.4|15
1590384000000|2020-05-25 05:20:00|11175.9|11171.9|11184.1|11180.1|11184.1|11180.1|11175.9|11171.9|25
1590384300000|2020-05-25 05:25:00|11183.9|11179.9|11185.6|11181.6|11185.6|11181.6|11180.6|11176.6|15
1590384600000|2020-05-25 05:30:00|11185.9|11181.9|11180.4|11176.4|11189.4|11185.4|11176.9|11172.9|66
1590384900000|2020-05-25 05:35:00|11181.1|11177.1|11171.9|11167.9|11181.1|11177.1|11171.6|11167.6|61
1590385200000|2020-05-25 05:40:00|11171.6|11167.6|11178.9|11174.9|11179.6|11175.6|11167.6|11163.6|66
1590385500000|2020-05-25 05:45:00|11179.1|11175.1|11179.4|11175.4|11179.9|11175.9|11176.9|11172.9|98
1590385800000|2020-05-25 05:50:00|11179.1|11175.1|11185.1|11181.1|11187.1|11183.1|11178.9|11174.9|60
1590386100000|2020-05-25 05:55:00|11184.6|11180.6|11185.9|11181.9|11193.4|11189.4|11180.4|11176.4|86
1590386400000|2020-05-25 06:00:00|11184.9|11182.9|11211.6|11209.6|11211.9|11209.9|11179.6|11177.6|544
1590386700000|2020-05-25 06:05:00|11210.1|11208.1|11204.4|11202.4|11214.6|11212.6|11199.9|11197.9|481
1590387000000|2020-05-25 06:10:00|11204.6|11202.6|11217.4|11215.4|11223.6|11221.6|11199.1|11197.1|269
1590387300000|2020-05-25 06:15:00|11217.6|11215.6|11214.4|11212.4|11221.1|11219.1|11209.9|11207.9|178
1590387600000|2020-05-25 06:20:00|11215.4|11213.4|11212.9|11210.9|11215.9|11213.9|11204.4|11202.4|137
1590387900000|2020-05-25 06:25:00|11213.1|11211.1|11214.4|11212.4|11220.9|11218.9|11209.1|11207.1|158
1590388200000|2020-05-25 06:30:00|11214.6|11212.6|11219.9|11217.9|11221.9|11219.9|11213.6|11211.6|96
1590388500000|2020-05-25 06:35:00|11220.1|11218.1|11225.1|11223.1|11227.1|11225.1|11219.6|11217.6|165
1590388800000|2020-05-25 06:40:00|11225.4|11223.4|11221.6|11219.6|11227.1|11225.1|11220.6|11218.6|159
1590389100000|2020-05-25 06:45:00|11221.4|11219.4|11222.1|11220.1|11222.6|11220.6|11217.6|11215.6|125
1590389400000|2020-05-25 06:50:00|11222.4|11220.4|11221.6|11219.6|11222.4|11220.4|11213.6|11211.6|163
1590389700000|2020-05-25 06:55:00|11221.9|11219.9|11212.4|11210.4|11221.9|11219.9|11209.1|11207.1|247
1590390000000|2020-05-25 07:00:00|11212|11210.8|11179|11177.8|11212.2|11211|11166.5|11165.3|1522
1590390300000|2020-05-25 07:05:00|11179.7|11178.5|11159|11157.8|11186.2|11185|11158.2|11157|849
1590390600000|2020-05-25 07:10:00|11158.5|11157.3|11164|11162.8|11171.2|11170|11154.7|11153.5|691
1590390900000|2020-05-25 07:15:00|11164.2|11163|11144|11142.8|11174|11172.8|11131.2|11130|910
1590391200000|2020-05-25 07:20:00|11143.5|11142.3|11149|11147.8|11154.7|11153.5|11138|11136.8|510
1590391500000|2020-05-25 07:25:00|11149.2|11148|11148|11146.8|11154|11152.8|11140|11138.8|408
1590391800000|2020-05-25 07:30:00|11147.7|11146.5|11130.5|11129.3|11151|11149.8|11115.5|11114.3|781
1590392100000|2020-05-25 07:35:00|11130.7|11129.5|11160.2|11159|11164.5|11163.3|11125.5|11124.3|680
1590392400000|2020-05-25 07:40:00|11161|11159.8|11166.3|11165.1|11172.8|11171.6|11158.3|11157.1|497
1590392700000|2020-05-25 07:45:00|11166|11164.8|11162.8|11161.6|11171.5|11170.3|11160.5|11159.3|390
1590393000000|2020-05-25 07:50:00|11163|11161.8|11175.5|11174.3|11185.3|11184.1|11163|11161.8|476
1590393300000|2020-05-25 07:55:00|11176.3|11175.1|11174.3|11173.1|11182.5|11181.3|11167.8|11166.6|266
1590393600000|2020-05-25 08:00:00|11174.5|11173.3|11156.8|11155.6|11181.8|11180.6|11155.5|11154.3|393
1590393900000|2020-05-25 08:05:00|11156.3|11155.1|11159.8|11158.6|11167.5|11166.3|11152.3|11151.1|424
1590394200000|2020-05-25 08:10:00|11160.5|11159.3|11171.3|11170.1|11176.8|11175.6|11149.3|11148.1|390
1590394500000|2020-05-25 08:15:00|11171|11169.8|11190.5|11189.3|11195.3|11194.1|11169|11167.8|492
1590394800000|2020-05-25 08:20:00|11191|11189.8|11191|11189.8|11197|11195.8|11183.5|11182.3|299
1590395100000|2020-05-25 08:25:00|11191.3|11190.1|11201.5|11200.3|11206.5|11205.3|11189|11187.8|510
1590395400000|2020-05-25 08:30:00|11201.8|11200.6|11208.3|11207.1|11216.8|11215.6|11201.8|11200.6|477
1590395700000|2020-05-25 08:35:00|11208.5|11207.3|11234|11232.8|11234.3|11233.1|11208.5|11207.3|747
1590396000000|2020-05-25 08:40:00|11234.3|11233.1|11259.8|11258.6|11263|11261.8|11223.3|11222.1|1136
1590396300000|2020-05-25 08:45:00|11259.5|11258.3|11287.3|11286.1|11303.3|11302.1|11256|11254.8|1852
1590396600000|2020-05-25 08:50:00|11287.5|11286.3|11269|11267.8|11295|11293.8|11263.3|11262.1|827
1590396900000|2020-05-25 08:55:00|11269.5|11268.3|11274.8|11273.6|11275.8|11274.6|11262.8|11261.6|478
1590397200000|2020-05-25 09:00:00|11274.3|11273.1|11277.3|11276.1|11290.5|11289.3|11274.3|11273.1|571
1590397500000|2020-05-25 09:05:00|11276.8|11275.6|11263.3|11262.1|11276.8|11275.6|11262|11260.8|309
1590397800000|2020-05-25 09:10:00|11263|11261.8|11260.3|11259.1|11264.3|11263.1|11253.5|11252.3|319
1590398100000|2020-05-25 09:15:00|11260.5|11259.3|11245.8|11244.6|11262.3|11261.1|11244.3|11243.1|294
1590398400000|2020-05-25 09:20:00|11244.8|11243.6|11249.8|11248.6|11256|11254.8|11242.8|11241.6|324
1590398700000|2020-05-25 09:25:00|11250.3|11249.1|11262.8|11261.6|11264|11262.8|11249.3|11248.1|204
1590399000000|2020-05-25 09:30:00|11262.5|11261.3|11260.3|11259.1|11265|11263.8|11259.3|11258.1|146
1590399300000|2020-05-25 09:35:00|11258.3|11257.1|11276.8|11275.6|11280|11278.8|11256.8|11255.6|442
1590399600000|2020-05-25 09:40:00|11277|11275.8|11279.3|11278.1|11286.8|11285.6|11275.8|11274.6|453
1590399900000|2020-05-25 09:45:00|11279|11277.8|11287.8|11286.6|11290.5|11289.3|11279|11277.8|358
1590400200000|2020-05-25 09:50:00|11287.5|11286.3|11271.3|11270.1|11290|11288.8|11266.3|11265.1|398
1590400500000|2020-05-25 09:55:00|11271.5|11270.3|11292.3|11291.1|11300|11298.8|11270.3|11269.1|481
1590400800000|2020-05-25 10:00:00|11292.5|11291.3|11279.5|11278.3|11296.5|11295.3|11273.8|11272.6|337
1590401100000|2020-05-25 10:05:00|11279.8|11278.6|11265.8|11264.6|11281|11279.8|11264.8|11263.6|349
1590401400000|2020-05-25 10:10:00|11265.5|11264.3|11269.3|11268.1|11272|11270.8|11262.3|11261.1|198
1590401700000|2020-05-25 10:15:00|11269.5|11268.3|11276.5|11275.3|11281.8|11280.6|11269.5|11268.3|191
1590402000000|2020-05-25 10:20:00|11276.3|11275.1|11266.3|11265.1|11282.3|11281.1|11259.5|11258.3|278
1590402300000|2020-05-25 10:25:00|11266.5|11265.3|11265.5|11264.3|11267.8|11266.6|11256.5|11255.3|164
1590402600000|2020-05-25 10:30:00|11265.3|11264.1|11267|11265.8|11268.8|11267.6|11259|11257.8|173
1590402900000|2020-05-25 10:35:00|11266.8|11265.6|11266.8|11265.6|11275|11273.8|11261.5|11260.3|118
1590403200000|2020-05-25 10:40:00|11267|11265.8|11271.5|11270.3|11278.8|11277.6|11266.8|11265.6|192
1590403500000|2020-05-25 10:45:00|11271.8|11270.6|11288.5|11287.3|11290.5|11289.3|11271.5|11270.3|287
1590403800000|2020-05-25 10:50:00|11288.8|11287.6|11300.3|11299.1|11301.5|11300.3|11288.8|11287.6|329
1590404100000|2020-05-25 10:55:00|11300|11298.8|11294.8|11293.6|11303.5|11302.3|11291|11289.8|439
1590404400000|2020-05-25 11:00:00|11295|11293.8|11293.8|11292.6|11298.5|11297.3|11286.5|11285.3|296
1590404700000|2020-05-25 11:05:00|11294|11292.8|11288|11286.8|11294.8|11293.6|11287.5|11286.3|179
1590405000000|2020-05-25 11:10:00|11288.3|11287.1|11297.3|11296.1|11297.3|11296.1|11282.5|11281.3|199
1590405300000|2020-05-25 11:15:00|11297.5|11296.3|11300.8|11299.6|11301.8|11300.6|11296.5|11295.3|118
1590405600000|2020-05-25 11:20:00|11300|11298.8|11287.5|11286.3|11300.3|11299.1|11286.3|11285.1|402
1590405900000|2020-05-25 11:25:00|11287.3|11286.1|11298.5|11297.3|11299|11297.8|11280.8|11279.6|299
1590406200000|2020-05-25 11:30:00|11298.3|11297.1|11293.8|11292.6|11299.5|11298.3|11286.3|11285.1|293
1590406500000|2020-05-25 11:35:00|11293.5|11292.3|11291.3|11290.1|11297.3|11296.1|11287.3|11286.1|235
1590406800000|2020-05-25 11:40:00|11291.5|11290.3|11319.5|11318.3|11321.3|11320.1|11290|11288.8|860
1590407100000|2020-05-25 11:45:00|11320.3|11319.1|11330.8|11329.6|11332.3|11331.1|11319.8|11318.6|718
1590407400000|2020-05-25 11:50:00|11331|11329.8|11320.5|11319.3|11331.3|11330.1|11319.5|11318.3|323
1590407700000|2020-05-25 11:55:00|11320.3|11319.1|11317.5|11316.3|11320.3|11319.1|11314.3|11313.1|278
1590408000000|2020-05-25 12:00:00|11317.8|11316.6|11328|11326.8|11328.3|11327.1|11310.3|11309.1|309
1590408300000|2020-05-25 12:05:00|11327.8|11326.6|11322.5|11321.3|11331.5|11330.3|11322.5|11321.3|343
1590408600000|2020-05-25 12:10:00|11322.3|11321.1|11318.4|11317.2|11324|11322.8|11312.4|11311.2|352
1590408900000|2020-05-25 12:15:00|11318.6|11317.4|11320.6|11319.4|11322.6|11321.4|11315.4|11314.2|173
1590409200000|2020-05-25 12:20:00|11320.4|11319.2|11336.1|11334.9|11340.6|11339.4|11319.4|11318.2|577
1590409500000|2020-05-25 12:25:00|11336.4|11335.2|11341.1|11339.9|11349.1|11347.9|11334.9|11333.7|614
1590409800000|2020-05-25 12:30:00|11341.4|11340.2|11343.1|11341.9|11347.6|11346.4|11338.1|11336.9|360
1590410100000|2020-05-25 12:35:00|11342.6|11341.4|11357.6|11356.4|11357.6|11356.4|11339.4|11338.2|448
1590410400000|2020-05-25 12:40:00|11357.4|11356.2|11366.4|11365.2|11378.6|11377.4|11356.1|11354.9|843
1590410700000|2020-05-25 12:45:00|11366.1|11364.9|11349.6|11348.4|11368.4|11367.2|11348.4|11347.2|503
1590411000000|2020-05-25 12:50:00|11349.4|11348.2|11353.4|11352.2|11357.1|11355.9|11346.9|11345.7|296
1590411300000|2020-05-25 12:55:00|11353.1|11351.9|11352.1|11350.9|11357.4|11356.2|11348.9|11347.7|329
1590411600000|2020-05-25 13:00:00|11351.9|11350.7|11341.9|11340.7|11356.6|11355.4|11341.9|11340.7|319
1590411900000|2020-05-25 13:05:00|11342.6|11341.4|11341.1|11339.9|11344.4|11343.2|11339.4|11338.2|181
1590412200000|2020-05-25 13:10:00|11341.4|11340.2|11348.1|11346.9|11351.6|11350.4|11340.4|11339.2|203
1590412500000|2020-05-25 13:15:00|11348.4|11347.2|11350.9|11349.7|11353.4|11352.2|11345.6|11344.4|157
1590412800000|2020-05-25 13:20:00|11350.6|11349.4|11359.1|11357.9|11359.4|11358.2|11349.9|11348.7|216
1590413100000|2020-05-25 13:25:00|11359.4|11358.2|11351.9|11350.7|11361.6|11360.4|11351.4|11350.2|262
1590413400000|2020-05-25 13:30:00|11352.1|11350.9|11342.1|11340.9|11353.4|11352.2|11341.1|11339.9|284
1590413700000|2020-05-25 13:35:00|11342.9|11341.7|11349.6|11348.4|11350.6|11349.4|11342.4|11341.2|224
1590414000000|2020-05-25 13:40:00|11349.1|11347.9|11340.9|11339.7|11350.6|11349.4|11340.4|11339.2|307
1590414300000|2020-05-25 13:45:00|11341.1|11339.9|11337.6|11336.4|11341.4|11340.2|11330.4|11329.2|491
1590414600000|2020-05-25 13:50:00|11338.1|11336.9|11349.1|11347.9|11354.6|11353.4|11338.1|11336.9|333
1590414900000|2020-05-25 13:55:00|11349.4|11348.2|11352.1|11350.9|11358.6|11357.4|11348.9|11347.7|218
1590415200000|2020-05-25 14:00:00|11352.9|11351.7|11347.6|11346.4|11354.9|11353.7|11345.1|11343.9|249
1590415500000|2020-05-25 14:05:00|11347.9|11346.7|11344.1|11342.9|11353.6|11352.4|11341.4|11340.2|279
1590415800000|2020-05-25 14:10:00|11344.4|11343.2|11355.6|11354.4|11355.6|11354.4|11342.4|11341.2|177
1590416100000|2020-05-25 14:15:00|11356.6|11355.4|11355.6|11354.4|11362.4|11361.2|11354.9|11353.7|245
1590416400000|2020-05-25 14:20:00|11355.4|11354.2|11352.1|11350.9|11355.6|11354.4|11346.9|11345.7|194
1590416700000|2020-05-25 14:25:00|11352.4|11351.2|11356.3|11355.1|11358.8|11357.6|11349.3|11348.1|150
1590417000000|2020-05-25 14:30:00|11355.8|11354.6|11360.8|11359.6|11363|11361.8|11352.5|11351.3|277
1590417300000|2020-05-25 14:35:00|11360.5|11359.3|11369.5|11368.3|11369.5|11368.3|11359.3|11358.1|340
1590417600000|2020-05-25 14:40:00|11369.8|11368.6|11353.5|11352.3|11371|11369.8|11352.3|11351.1|314
1590417900000|2020-05-25 14:45:00|11353|11351.8|11354.5|11353.3|11355.8|11354.6|11349.3|11348.1|299
1590418200000|2020-05-25 14:50:00|11354.3|11353.1|11357.5|11356.3|11361|11359.8|11354|11352.8|264
1590418500000|2020-05-25 14:55:00|11357.8|11356.6|11349.5|11348.3|11358.8|11357.6|11347.3|11346.1|199
1590418800000|2020-05-25 15:00:00|11349.8|11348.6|11341.3|11340.1|11352.8|11351.6|11340.3|11339.1|344
1590419100000|2020-05-25 15:05:00|11341|11339.8|11343.3|11342.1|11348.3|11347.1|11337.3|11336.1|339
1590419400000|2020-05-25 15:10:00|11344.3|11343.1|11359.8|11358.6|11362|11360.8|11343.8|11342.6|363
1590419700000|2020-05-25 15:15:00|11359.5|11358.3|11362.3|11361.1|11366.8|11365.6|11358.5|11357.3|379
1590420000000|2020-05-25 15:20:00|11362.5|11361.3|11373.5|11372.3|11374|11372.8|11358|11356.8|559
1590420300000|2020-05-25 15:25:00|11374.3|11373.1|11368.5|11367.3|11375.5|11374.3|11366|11364.8|701
1590420600000|2020-05-25 15:30:00|11368.9|11366.9|11388.4|11386.4|11390.9|11388.9|11366.9|11364.9|1533
1590420900000|2020-05-25 15:35:00|11387.9|11385.9|11388.4|11386.4|11397.2|11395.2|11385.4|11383.4|967
1590421200000|2020-05-25 15:40:00|11388.7|11386.7|11382.9|11380.9|11388.7|11386.7|11378.7|11376.7|389
1590421500000|2020-05-25 15:45:00|11383.2|11381.2|11387.7|11385.7|11388.4|11386.4|11381.2|11379.2|101
1590421800000|2020-05-25 15:50:00|11387.9|11385.9|11382.4|11380.4|11387.9|11385.9|11381.7|11379.7|89
1590422100000|2020-05-25 15:55:00|11381.9|11379.9|11379.9|11377.9|11385.2|11383.2|11379.9|11377.9|94
1590422400000|2020-05-25 16:00:00|11379.7|11377.7|11378.4|11376.4|11380.7|11378.7|11377.7|11375.7|112
1590422700000|2020-05-25 16:05:00|11378.7|11376.7|11378.2|11376.2|11381.2|11379.2|11377.9|11375.9|41
1590423000000|2020-05-25 16:10:00|11378.7|11376.7|11377.7|11375.7|11381.4|11379.4|11375.2|11373.2|132
1590423300000|2020-05-25 16:15:00|11377.4|11375.4|11373.7|11371.7|11377.9|11375.9|11370.2|11368.2|219
1590423600000|2020-05-25 16:20:00|11373.2|11371.2|11370.9|11368.9|11375.4|11373.4|11370.7|11368.7|85
1590423900000|2020-05-25 16:25:00|11371.2|11369.2|11370.2|11368.2|11372.4|11370.4|11368.2|11366.2|115
1590424200000|2020-05-25 16:30:00|11370.4|11368.4|11375.2|11373.2|11375.9|11373.9|11370.4|11368.4|104
1590424500000|2020-05-25 16:35:00|11374.9|11372.9|11368.7|11366.7|11375.4|11373.4|11368.4|11366.4|68
1590424800000|2020-05-25 16:40:00|11368.9|11366.9|11368.9|11366.9|11372.9|11370.9|11365.7|11363.7|124
1590425100000|2020-05-25 16:45:00|11369.2|11367.2|11378.7|11376.7|11378.7|11376.7|11368.2|11366.2|106
1590425400000|2020-05-25 16:50:00|11378.4|11376.4|11377.9|11375.9|11380.7|11378.7|11376.9|11374.9|50
1590425700000|2020-05-25 16:55:00|11378.2|11376.2|11376.7|11374.7|11378.7|11376.7|11375.2|11373.2|55
1590426000000|2020-05-25 17:00:00|11376.2|11374.2|11378.4|11376.4|11379.4|11377.4|11375.7|11373.7|56
1590426300000|2020-05-25 17:05:00|11378.7|11376.7|11378.7|11376.7|11378.9|11376.9|11378.2|11376.2|29
1590426600000|2020-05-25 17:10:00|11378.9|11376.9|11376.7|11374.7|11378.9|11376.9|11376.7|11374.7|22
1590426900000|2020-05-25 17:15:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11374.9|11372.9|47
1590427200000|2020-05-25 17:20:00|11377.4|11375.4|11377.9|11375.9|11378.9|11376.9|11377.4|11375.4|16
1590427500000|2020-05-25 17:25:00|11378.2|11376.2|11378.4|11376.4|11379.2|11377.2|11377.9|11375.9|20
1590427800000|2020-05-25 17:30:00|11378.7|11376.7|11378.2|11376.2|11379.7|11377.7|11378.2|11376.2|15
1590428100000|2020-05-25 17:35:00|11377.9|11375.9|11378.4|11376.4|11379.2|11377.2|11377.9|11375.9|20
1590428400000|2020-05-25 17:40:00|11378.2|11376.2|11378.4|11376.4|11378.7|11376.7|11378.2|11376.2|4
1590428700000|2020-05-25 17:45:00|11378.7|11376.7|11378.2|11376.2|11378.7|11376.7|11376.2|11374.2|26
1590429000000|2020-05-25 17:50:00|11377.9|11375.9|11378.4|11376.4|11378.7|11376.7|11377.9|11375.9|8
1590429300000|2020-05-25 17:55:00|11378.7|11376.7|11378.4|11376.4|11378.7|11376.7|11378.4|11376.4|4
1590429600000|2020-05-25 18:00:00|11378.7|11376.7|11376.2|11374.2|11378.7|11376.7|11376.2|11374.2|8
1590429900000|2020-05-25 18:05:00|11375.9|11373.9|11377.2|11375.2|11377.2|11375.2|11375.4|11373.4|13
1590430200000|2020-05-25 18:10:00|11376.9|11374.9|11379.7|11377.7|11379.7|11377.7|11376.9|11374.9|14
1590430500000|2020-05-25 18:15:00|11377.9|11375.9|11376.9|11374.9|11378.2|11376.2|11376.4|11374.4|26
1590430800000|2020-05-25 18:20:00|11377.2|11375.2|11377.4|11375.4|11377.9|11375.9|11375.9|11373.9|20
1590431100000|2020-05-25 18:25:00|11377.2|11375.2|11376.9|11374.9|11378.2|11376.2|11376.9|11374.9|9
1590431400000|2020-05-25 18:30:00|11377.4|11375.4|11378.4|11376.4|11378.4|11376.4|11376.9|11374.9|9
1590431700000|2020-05-25 18:35:00|11378.7|11376.7|11379.7|11377.7|11380.9|11378.9|11378.7|11376.7|18
1590432000000|2020-05-25 18:40:00|11379.4|11377.4|11379.7|11377.7|11379.7|11377.7|11378.7|11376.7|15
1590432300000|2020-05-25 18:45:00|11380.4|11378.4|11381.7|11379.7|11381.7|11379.7|11378.2|11376.2|16
1590432600000|2020-05-25 18:50:00|11381.4|11379.4|11383.9|11381.9|11383.9|11381.9|11381.4|11379.4|15
1590432900000|2020-05-25 18:55:00|11384.2|11382.2|11385.9|11383.9|11386.9|11384.9|11383.9|11381.9|39
1590433200000|2020-05-25 19:00:00|11386.2|11384.2|11386.4|11384.4|11386.9|11384.9|11385.4|11383.4|21
1590433500000|2020-05-25 19:05:00|11386.7|11384.7|11386.4|11384.4|11386.9|11384.9|11386.2|11384.2|3
1590433800000|2020-05-25 19:10:00|11386.7|11384.7|11386.4|11384.4|11387.9|11385.9|11386.4|11384.4|9
1590434100000|2020-05-25 19:15:00|11386.2|11384.2|11388.7|11386.7|11388.7|11386.7|11385.7|11383.7|17
1590434400000|2020-05-25 19:20:00|11388.9|11386.9|11390.2|11388.2|11391.2|11389.2|11388.9|11386.9|17
1590434700000|2020-05-25 19:25:00|11390.4|11388.4|11392.9|11390.9|11393.2|11391.2|11390.4|11388.4|26
1590435000000|2020-05-25 19:30:00|11392.7|11390.7|11396.4|11394.4|11396.9|11394.9|11392.7|11390.7|56
1590435300000|2020-05-25 19:35:00|11396.2|11394.2|11399.7|11397.7|11401.7|11399.7|11393.4|11391.4|225
1590435600000|2020-05-25 19:40:00|11399.9|11397.9|11396.2|11394.2|11400.2|11398.2|11395.9|11393.9|83
1590435900000|2020-05-25 19:45:00|11396.7|11394.7|11397.9|11395.9|11399.2|11397.2|11395.7|11393.7|91
1590436200000|2020-05-25 19:50:00|11398.2|11396.2|11397.9|11395.9|11399.2|11397.2|11396.9|11394.9|64
1590436500000|2020-05-25 19:55:00|11398.2|11396.2|11396.7|11394.7|11398.2|11396.2|11394.9|11392.9|151
1590436800000|2020-05-25 20:00:00|11397.7|11392.7|11398.2|11393.2|11398.6|11393.6|11397.6|11392.6|7
1590437100000|2020-05-25 20:05:00|11398.1|11393.1|11398.1|11393.1|11398.2|11393.2|11398.1|11393.1|0
1590437400000|2020-05-25 20:10:00|11397.8|11392.8|11398|11393|11398|11393|11397.6|11392.6|0
1590437700000|2020-05-25 20:15:00|11398.3|11393.3|11398.8|11393.8|11398.8|11393.8|11398.3|11393.3|0
1590438000000|2020-05-25 20:20:00|11399|11394|11398.6|11393.6|11399.1|11394.1|11398.6|11393.6|0
1590438300000|2020-05-25 20:25:00|11398.5|11393.5|11398.5|11393.5|11398.5|11393.5|11398.5|11393.5|0
1590438600000|2020-05-25 20:30:00|11398.6|11393.6|11398.5|11393.5|11398.6|11393.6|11398.5|11393.5|0
1590438900000|2020-05-25 20:35:00|11398.4|11393.4|11398.4|11393.4|11398.4|11393.4|11398.4|11393.4|0
1590439200000|2020-05-25 20:40:00|11398.3|11393.3|11398.3|11393.3|11398.3|11393.3|11398.3|11393.3|0
1590439500000|2020-05-25 20:45:00|11398.2|11393.2|11398|11393|11398.2|11393.2|11398|11393|0
1590439800000|2020-05-25 20:50:00|11398.1|11393.1|11397.7|11392.7|11398.1|11393.1|11397.7|11392.7|0
1590440100000|2020-05-25 20:55:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590440400000|2020-05-25 21:00:00|11397.8|11392.8|11397.3|11392.3|11397.8|11392.8|11397.3|11392.3|0
1590440700000|2020-05-25 21:05:00|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|0
1590441000000|2020-05-25 21:10:00|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|0
1590441300000|2020-05-25 21:15:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590441600000|2020-05-25 21:20:00|11397.4|11392.4|11397.4|11392.4|11397.5|11392.5|11397.4|11392.4|0
1590441900000|2020-05-25 21:25:00|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|0
1590442200000|2020-05-25 21:30:00|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|0
1590442500000|2020-05-25 21:35:00|11397.3|11392.3|11397.4|11392.4|11397.5|11392.5|11397.3|11392.3|0
1590443100000|2020-05-25 21:45:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590443400000|2020-05-25 21:50:00|11397.5|11392.5|11393.3|11388.3|11397.5|11392.5|11393.3|11388.3|0
1590443700000|2020-05-25 21:55:00|11393.1|11388.1|11390|11385|11393.1|11388.1|11390|11385|0
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11369.5|11364.5|11390.5|11385.5|11366.5|11361.5|0
1590444300000|2020-05-25 22:05:00|11369.1|11364.1|11373|11368|11375.2|11370.2|11365.4|11360.4|0
1590444600000|2020-05-25 22:10:00|11373.1|11368.1|11374|11369|11374.9|11369.9|11369.6|11364.6|0
1590444900000|2020-05-25 22:15:00|11373.9|11368.9|11374.4|11369.4|11377.8|11372.8|11373.6|11368.6|0
1590445200000|2020-05-25 22:20:00|11374|11369|11377.3|11372.3|11381.6|11376.6|11373.1|11368.1|0
1590445500000|2020-05-25 22:25:00|11376.8|11371.8|11376.3|11371.3|11379|11374|11374.7|11369.7|0
1590445800000|2020-05-25 22:30:00|11372|11367|11372.3|11367.3|11376.6|11371.6|11370.7|11365.7|0
1590446100000|2020-05-25 22:35:00|11371.4|11366.4|11375.9|11370.9|11376.7|11371.7|11371.4|11366.4|0
1590446400000|2020-05-25 22:40:00|11375.1|11370.1|11373.3|11368.3|11375.9|11370.9|11373.3|11368.3|0
1590446700000|2020-05-25 22:45:00|11373.8|11368.8|11373.9|11368.9|11374.2|11369.2|11370.6|11365.6|0
1590447000000|2020-05-25 22:50:00|11374.3|11369.3|11376.5|11371.5|11378.2|11373.2|11374.3|11369.3|0
1590447300000|2020-05-25 22:55:00|11376.4|11371.4|11375|11370|11377.5|11372.5|11374.5|11369.5|0
1590447600000|2020-05-25 23:00:00|11375.4|11370.4|11375.1|11370.1|11376.2|11371.2|11375|11370|0
1590447900000|2020-05-25 23:05:00|11376|11371|11368|11363|11376|11371|11367.2|11362.2|0
1590448200000|2020-05-25 23:10:00|11367.6|11362.6|11372.3|11367.3|11372.3|11367.3|11367.2|11362.2|0
1590448500000|2020-05-25 23:15:00|11371.9|11366.9|11368.6|11363.6|11373.2|11368.2|11368.6|11363.6|0
1590448800000|2020-05-25 23:20:00|11369.5|11364.5|11364.1|11359.1|11369.5|11364.5|11361.2|11356.2|0
1590449100000|2020-05-25 23:25:00|11363.7|11358.7|11365.4|11360.4|11365.8|11360.8|11361|11356|0
1590449400000|2020-05-25 23:30:00|11365|11360|11369|11364|11370.7|11365.7|11365|11360|0
1590449700000|2020-05-25 23:35:00|11368.6|11363.6|11369|11364|11369|11364|11367.3|11362.3|0
1590450000000|2020-05-25 23:40:00|11368.5|11363.5|11370|11365|11370|11365|11367.4|11362.4|0
1590450300000|2020-05-25 23:45:00|11369.5|11364.5|11371.7|11366.7|11373.8|11368.8|11369.1|11364.1|0
1590450600000|2020-05-25 23:50:00|11372.1|11367.1|11376.9|11371.9|11377.7|11372.7|11371.7|11366.7|0
1590450900000|2020-05-25 23:55:00|11377.1|11372.1|11368.7|11363.7|11378|11373|11368.2|11363.2|0
1590451200000|2020-05-26 00:00:00|11368.3|11363.3|11368.1|11363.1|11371.6|11366.6|11363.4|11358.4|0
1590451500000|2020-05-26 00:05:00|11368.6|11363.6|11367.5|11362.5|11369.4|11364.4|11364.9|11359.9|0
1590451800000|2020-05-26 00:10:00|11368.3|11363.3|11368.6|11363.6|11370.6|11365.6|11364.9|11359.9|0
1590452100000|2020-05-26 00:15:00|11369.5|11364.5|11365.4|11361.4|11377.2|11373.2|11365.4|11361.4|56
1590452400000|2020-05-26 00:20:00|11365.7|11361.7|11359.4|11355.4|11366.2|11362.2|11354.7|11350.7|40
1590452700000|2020-05-26 00:25:00|11359.2|11355.2|11364.7|11360.7|11368.4|11364.4|11358.2|11354.2|26
1590453000000|2020-05-26 00:30:00|11364.4|11360.4|11362.9|11358.9|11374.9|11370.9|11362.9|11358.9|48
1590453300000|2020-05-26 00:35:00|11362.7|11358.7|11380.2|11376.2|11383.2|11379.2|11358.7|11354.7|28
1590453600000|2020-05-26 00:40:00|11380.4|11376.4|11394.4|11390.4|11396.2|11392.2|11380.4|11376.4|21
1590453900000|2020-05-26 00:45:00|11394.2|11390.2|11397.9|11393.9|11402.2|11398.2|11389.2|11385.2|70
1590454200000|2020-05-26 00:50:00|11398.2|11394.2|11383.4|11379.4|11398.9|11394.9|11379.4|11375.4|87
1590454500000|2020-05-26 00:55:00|11383.2|11379.2|11381.7|11377.7|11386.7|11382.7|11379.9|11375.9|18
1590454800000|2020-05-26 01:00:00|11381.9|11377.9|11380.4|11376.4|11386.2|11382.2|11375.9|11371.9|33
1590455100000|2020-05-26 01:05:00|11380.7|11376.7|11405.7|11401.7|11409.7|11405.7|11380.7|11376.7|57
1590455400000|2020-05-26 01:10:00|11405.9|11401.9|11419.4|11415.4|11419.9|11415.9|11405.7|11401.7|59
1590455700000|2020-05-26 01:15:00|11418.9|11414.9|11423.9|11419.9|11426.7|11422.7|11418.7|11414.7|134
1590456000000|2020-05-26 01:20:00|11424.7|11420.7|11434.7|11430.7|11440.2|11436.2|11422.9|11418.9|114
1590456300000|2020-05-26 01:25:00|11434.9|11430.9|11445.2|11441.2|11447.9|11443.9|11434.9|11430.9|130
1590456600000|2020-05-26 01:30:00|11444.4|11440.4|11453.4|11449.4|11457.9|11453.9|11443.2|11439.2|123
1590456900000|2020-05-26 01:35:00|11454.2|11450.2|11461.2|11457.2|11461.2|11457.2|11451.2|11447.2|72
1590457200000|2020-05-26 01:40:00|11461.4|11457.4|11455.4|11451.4|11462.7|11458.7|11453.4|11449.4|29
1590457500000|2020-05-26 01:45:00|11455.9|11451.9|11450.4|11446.4|11459.7|11455.7|11450.4|11446.4|20
1590457800000|2020-05-26 01:50:00|11450.7|11446.7|11449.7|11445.7|11455.4|11451.4|11448.4|11444.4|25
1590458100000|2020-05-26 01:55:00|11449.4|11445.4|11457.7|11453.7|11460.7|11456.7|11445.2|11441.2|22
1590458400000|2020-05-26 02:00:00|11457.9|11453.9|11458.2|11454.2|11462.2|11458.2|11452.4|11448.4|26
1590458700000|2020-05-26 02:05:00|11456.9|11452.9|11459.4|11455.4|11463.9|11459.9|11455.4|11451.4|21
1590459000000|2020-05-26 02:10:00|11459.9|11455.9|11451.7|11447.7|11462.2|11458.2|11450.7|11446.7|33
1590459300000|2020-05-26 02:15:00|11451.9|11447.9|11448.7|11444.7|11455.4|11451.4|11448.4|11444.4|20
1590459600000|2020-05-26 02:20:00|11449.7|11445.7|11452.7|11448.7|11458.9|11454.9|11449.2|11445.2|22
1590459900000|2020-05-26 02:25:00|11451.4|11447.4|11456.4|11452.4|11459.4|11455.4|11451.4|11447.4|24
1590460200000|2020-05-26 02:30:00|11456.2|11452.2|11450.7|11446.7|11456.7|11452.7|11450.7|11446.7|11
1590460500000|2020-05-26 02:35:00|11451.2|11447.2|11450.7|11446.7|11451.4|11447.4|11445.4|11441.4|7
1590460800000|2020-05-26 02:40:00|11450.9|11446.9|11443.4|11439.4|11452.7|11448.7|11443.4|11439.4|9
1590461100000|2020-05-26 02:45:00|11443.2|11439.2|11444.2|11440.2|11447.9|11443.9|11442.4|11438.4|22
1590461400000|2020-05-26 02:50:00|11443.9|11439.9|11455.2|11451.2|11455.2|11451.2|11443.7|11439.7|20
1590461700000|2020-05-26 02:55:00|11454.7|11450.7|11449.9|11445.9|11456.9|11452.9|11448.9|11444.9|9
1590462000000|2020-05-26 03:00:00|11450.4|11446.4|11459.4|11455.4|11460.9|11456.9|11450.4|11446.4|42
1590462300000|2020-05-26 03:05:00|11459.2|11455.2|11456.9|11452.9|11460.4|11456.4|11456.4|11452.4|13
1590462600000|2020-05-26 03:10:00|11457.2|11453.2|11453.2|11449.2|11457.2|11453.2|11452.9|11448.9|5
1590462900000|2020-05-26 03:15:00|11452.9|11448.9|11453.7|11449.7|11453.9|11449.9|11452.9|11448.9|2
1590463200000|2020-05-26 03:20:00|11453.9|11449.9|11457.4|11453.4|11457.7|11453.7|11450.7|11446.7|12
1590463500000|2020-05-26 03:25:00|11457.7|11453.7|11462.4|11458.4|11462.9|11458.9|11456.4|11452.4|9
1590463800000|2020-05-26 03:30:00|11462.7|11458.7|11471.4|11467.4|11474.4|11470.4|11462.7|11458.7|97
1590464100000|2020-05-26 03:35:00|11471.2|11467.2|11489.9|11485.9|11491.7|11487.7|11469.9|11465.9|129
1590464400000|2020-05-26 03:40:00|11489.7|11485.7|11489.4|11485.4|11495.2|11491.2|11487.7|11483.7|54
1590464700000|2020-05-26 03:45:00|11489.7|11485.7|11488.4|11484.4|11493.7|11489.7|11488.4|11484.4|19
1590465000000|2020-05-26 03:50:00|11487.7|11483.7|11493.9|11489.9|11495.7|11491.7|11485.4|11481.4|13
1590465300000|2020-05-26 03:55:00|11493.7|11489.7|11493.4|11489.4|11494.9|11490.9|11490.9|11486.9|14
1590465600000|2020-05-26 04:00:00|11493.2|11489.2|11489.9|11485.9|11497.4|11493.4|11489.4|11485.4|45
1590465900000|2020-05-26 04:05:00|11489.7|11485.7|11495.7|11491.7|11495.7|11491.7|11486.9|11482.9|18
1590466200000|2020-05-26 04:10:00|11495.9|11491.9|11490.2|11486.2|11496.2|11492.2|11489.4|11485.4|16
1590466500000|2020-05-26 04:15:00|11490.4|11486.4|11493.9|11489.9|11493.9|11489.9|11488.7|11484.7|15
1590466800000|2020-05-26 04:20:00|11493.7|11489.7|11507.2|11503.2|11511.4|11507.4|11492.9|11488.9|178
1590467100000|2020-05-26 04:25:00|11506.9|11502.9|11514.9|11510.9|11521.4|11517.4|11506.2|11502.2|121
1590467400000|2020-05-26 04:30:00|11514.7|11510.7|11520.4|11516.4|11528.2|11524.2|11513.2|11509.2|126
1590467700000|2020-05-26 04:35:00|11520.7|11516.7|11528.7|11524.7|11531.4|11527.4|11520.7|11516.7|86
1590468000000|2020-05-26 04:40:00|11529.4|11525.4|11510.4|11506.4|11533.2|11529.2|11507.2|11503.2|146
1590468300000|2020-05-26 04:45:00|11510.7|11506.7|11497.9|11493.9|11513.4|11509.4|11496.4|11492.4|96
1590468600000|2020-05-26 04:50:00|11498.9|11494.9|11503.4|11499.4|11507.7|11503.7|11494.7|11490.7|51
1590468900000|2020-05-26 04:55:00|11503.7|11499.7|11501.9|11497.9|11504.7|11500.7|11499.2|11495.2|20
1590469200000|2020-05-26 05:00:00|11501.4|11497.4|11501.4|11497.4|11505.9|11501.9|11500.2|11496.2|32
1590469500000|2020-05-26 05:05:00|11501.9|11497.9|11498.7|11494.7|11507.4|11503.4|11497.7|11493.7|51
1590469800000|2020-05-26 05:10:00|11498.4|11494.4|11488.9|11484.9|11500.2|11496.2|11487.2|11483.2|100
1590470100000|2020-05-26 05:15:00|11488.7|11484.7|11488.4|11484.4|11490.7|11486.7|11484.4|11480.4|63
1590470400000|2020-05-26 05:20:00|11488.2|11484.2|11483.7|11479.7|11489.2|11485.2|11477.9|11473.9|101
1590470700000|2020-05-26 05:25:00|11482.9|11478.9|11487.7|11483.7|11489.4|11485.4|11479.9|11475.9|41
1590471000000|2020-05-26 05:30:00|11488.4|11484.4|11484.9|11480.9|11492.4|11488.4|11483.2|11479.2|84
1590471300000|2020-05-26 05:35:00|11485.9|11481.9|11504.4|11500.4|11505.4|11501.4|11479.9|11475.9|157
1590471600000|2020-05-26 05:40:00|11503.9|11499.9|11501.4|11497.4|11511.2|11507.2|11498.7|11494.7|147
1590471900000|2020-05-26 05:45:00|11501.9|11497.9|11498.4|11494.4|11502.7|11498.7|11486.7|11482.7|198
1590472200000|2020-05-26 05:50:00|11498.9|11494.9|11502.9|11498.9|11509.4|11505.4|11494.7|11490.7|108
1590472500000|2020-05-26 05:55:00|11503.2|11499.2|11495.9|11491.9|11512.2|11508.2|11493.4|11489.4|236
1590472800000|2020-05-26 06:00:00|11494.9|11492.9|11502.9|11500.9|11505.4|11503.4|11480.2|11478.2|653
1590473100000|2020-05-26 06:05:00|11503.2|11501.2|11511.4|11509.4|11516.7|11514.7|11500.9|11498.9|504
1590473400000|2020-05-26 06:10:00|11511.7|11509.7|11514.7|11512.7|11518.9|11516.9|11503.9|11501.9|296
1590473700000|2020-05-26 06:15:00|11515.7|11513.7|11507.4|11505.4|11516.4|11514.4|11505.4|11503.4|318
1590474000000|2020-05-26 06:20:00|11507.2|11505.2|11517.2|11515.2|11518.9|11516.9|11503.2|11501.2|300
1590474300000|2020-05-26 06:25:00|11516.9|11514.9|11522.7|11520.7|11526.2|11524.2|11512.7|11510.7|320
1590474600000|2020-05-26 06:30:00|11522.4|11520.4|11517.7|11515.7|11523.7|11521.7|11516.7|11514.7|228
1590474900000|2020-05-26 06:35:00|11517.4|11515.4|11513.4|11511.4|11518.7|11516.7|11510.9|11508.9|228
1590475200000|2020-05-26 06:40:00|11513.2|11511.2|11532.9|11530.9|11533.2|11531.2|11510.4|11508.4|559
1590475500000|2020-05-26 06:45:00|11533.2|11531.2|11527.9|11525.9|11539.9|11537.9|11522.9|11520.9|497
1590475800000|2020-05-26 06:50:00|11528.7|11526.7|11521.7|11519.7|11533.9|11531.9|11520.9|11518.9|271
1590476100000|2020-05-26 06:55:00|11521.9|11519.9|11526.2|11524.2|11530.9|11528.9|11519.2|11517.2|497
1590476400000|2020-05-26 07:00:00|11525.8|11524.6|11487.8|11486.6|11532.8|11531.6|11480|11478.8|2485
1590476700000|2020-05-26 07:05:00|11488|11486.8|11484.8|11483.6|11492.3|11491.1|11468|11466.8|1393
1590477000000|2020-05-26 07:10:00|11485|11483.8|11492.8|11491.6|11493|11491.8|11463.3|11462.1|1326
1590477300000|2020-05-26 07:15:00|11493.5|11492.3|11510|11508.8|11512.8|11511.6|11480.5|11479.3|1196
1590477600000|2020-05-26 07:20:00|11511.8|11510.6|11496.5|11495.3|11518.3|11517.1|11496.5|11495.3|1026
1590477900000|2020-05-26 07:25:00|11496.8|11495.6|11462.3|11461.1|11507.8|11506.6|11459.8|11458.6|1141
1590478200000|2020-05-26 07:30:00|11462.5|11461.3|11448|11446.8|11472.8|11471.6|11448|11446.8|1145
1590478500000|2020-05-26 07:35:00|11448.3|11447.1|11467.3|11466.1|11480.5|11479.3|11444.8|11443.6|937
1590478800000|2020-05-26 07:40:00|11467.2|11466|11444.4|11443.2|11467.4|11466.2|11444.2|11443|791
1590479100000|2020-05-26 07:45:00|11444.7|11443.5|11449.7|11448.5|11450.9|11449.7|11429.4|11428.2|1100
1590479400000|2020-05-26 07:50:00|11449.4|11448.2|11451.7|11450.5|11462.7|11461.5|11444.7|11443.5|678
1590479700000|2020-05-26 07:55:00|11451.9|11450.7|11460.2|11459|11462.4|11461.2|11448.4|11447.2|382
1590480000000|2020-05-26 08:00:00|11459.4|11458.2|11476.9|11475.7|11477.7|11476.5|11456.9|11455.7|641
1590480300000|2020-05-26 08:05:00|11476.7|11475.5|11475.9|11474.7|11482.7|11481.5|11464.4|11463.2|647
1590480600000|2020-05-26 08:10:00|11476.2|11475|11481.2|11480|11484.7|11483.5|11470.2|11469|611
1590480900000|2020-05-26 08:15:00|11480.9|11479.7|11492.4|11491.2|11496.4|11495.2|11479.4|11478.2|647
1590481200000|2020-05-26 08:20:00|11493.9|11492.7|11493.9|11492.7|11504.9|11503.7|11488.4|11487.2|547
1590481500000|2020-05-26 08:25:00|11494.2|11493|11477.4|11476.2|11494.2|11493|11474.2|11473|606
1590481800000|2020-05-26 08:30:00|11477.2|11476|11460.2|11459|11480.4|11479.2|11457.9|11456.7|599
1590482100000|2020-05-26 08:35:00|11460.4|11459.2|11457.7|11456.5|11466.4|11465.2|11450.9|11449.7|504
1590482400000|2020-05-26 08:40:00|11457.9|11456.7|11463.7|11462.5|11471.2|11470|11452.7|11451.5|527
1590482700000|2020-05-26 08:45:00|11463.2|11462|11462.4|11461.2|11467.4|11466.2|11453.7|11452.5|499
1590483000000|2020-05-26 08:50:00|11462.2|11461|11481.7|11480.5|11485.2|11484|11458.4|11457.2|662
1590483300000|2020-05-26 08:55:00|11481.9|11480.7|11481.4|11480.2|11489.2|11488|11472.4|11471.2|467
1590483600000|2020-05-26 09:00:00|11481.7|11480.5|11477.7|11476.5|11483.2|11482|11471.7|11470.5|503
1590483900000|2020-05-26 09:05:00|11477.9|11476.7|11484.7|11483.5|11488.9|11487.7|11476.9|11475.7|425
1590484200000|2020-05-26 09:10:00|11484.9|11483.7|11494.2|11493|11499.2|11498|11481.4|11480.2|527
1590484500000|2020-05-26 09:15:00|11494.4|11493.2|11488.9|11487.7|11499.2|11498|11480.7|11479.5|390
1590484800000|2020-05-26 09:20:00|11489.2|11488|11487.9|11486.7|11492.9|11491.7|11480.4|11479.2|468
1590485100000|2020-05-26 09:25:00|11487.7|11486.5|11497.9|11496.7|11500.2|11499|11483.2|11482|407
1590485400000|2020-05-26 09:30:00|11497.7|11496.5|11486.7|11485.5|11499.4|11498.2|11482.7|11481.5|515
1590485700000|2020-05-26 09:35:00|11486.9|11485.7|11471.7|11470.5|11489.9|11488.7|11463.4|11462.2|654
1590486000000|2020-05-26 09:40:00|11471.4|11470.2|11462.9|11461.7|11475.2|11474|11458.4|11457.2|507
1590486300000|2020-05-26 09:45:00|11463.4|11462.2|11466.7|11465.5|11472.9|11471.7|11461.4|11460.2|300
1590486600000|2020-05-26 09:50:00|11466.9|11465.7|11470.2|11469|11470.7|11469.5|11460.2|11459|369
1590486900000|2020-05-26 09:55:00|11469.9|11468.7|11468.9|11467.7|11470.4|11469.2|11461.4|11460.2|234
1590487200000|2020-05-26 10:00:00|11469.2|11468|11459.9|11458.7|11474.4|11473.2|11458.7|11457.5|404
1590487500000|2020-05-26 10:05:00|11460.4|11459.2|11457.9|11456.7|11461.2|11460|11454.4|11453.2|412
1590487800000|2020-05-26 10:10:00|11458.2|11457|11439.2|11438|11458.2|11457|11438.2|11437|745
1590488100000|2020-05-26 10:15:00|11438.9|11437.7|11456.2|11455|11458.2|11457|11435.9|11434.7|702
1590488400000|2020-05-26 10:20:00|11456.4|11455.2|11462.4|11461.2|11466.4|11465.2|11453.4|11452.2|290
1590488700000|2020-05-26 10:25:00|11462.2|11461|11469.4|11468.2|11470.4|11469.2|11455.2|11454|341
1590489000000|2020-05-26 10:30:00|11469.7|11468.5|11485.9|11484.7|11488.9|11487.7|11469.4|11468.2|667
1590489300000|2020-05-26 10:35:00|11485.4|11484.2|11477.7|11476.5|11485.7|11484.5|11469.4|11468.2|353
1590489600000|2020-05-26 10:40:00|11477.4|11476.2|11483.9|11482.7|11489.2|11488|11473.2|11472|304
1590489900000|2020-05-26 10:45:00|11484.2|11483|11481.2|11480|11488.2|11487|11478.4|11477.2|231
1590490200000|2020-05-26 10:50:00|11481.9|11480.7|11460.7|11459.5|11482.4|11481.2|11459.4|11458.2|514
1590490500000|2020-05-26 10:55:00|11460.4|11459.2|11466.2|11465|11466.9|11465.7|11459.2|11458|238
1590490800000|2020-05-26 11:00:00|11465.9|11464.7|11446.4|11445.2|11465.9|11464.7|11444.7|11443.5|428
1590491100000|2020-05-26 11:05:00|11446.7|11445.5|11463.7|11462.5|11464.7|11463.5|11444.2|11443|353
1590491400000|2020-05-26 11:10:00|11463.9|11462.7|11458.4|11457.2|11473.7|11472.5|11458.2|11457|320
1590491700000|2020-05-26 11:15:00|11458.2|11457|11473.7|11472.5|11473.9|11472.7|11454.4|11453.2|323
1590492000000|2020-05-26 11:20:00|11473.9|11472.7|11461.9|11460.7|11473.9|11472.7|11458.2|11457|219
1590492300000|2020-05-26 11:25:00|11461.7|11460.5|11454.7|11453.5|11462.4|11461.2|11451.9|11450.7|234
1590492600000|2020-05-26 11:30:00|11454.4|11453.2|11447.7|11446.5|11456.7|11455.5|11445.4|11444.2|243
1590492900000|2020-05-26 11:35:00|11447.9|11446.7|11447.2|11446|11452.7|11451.5|11443.7|11442.5|360
1590493200000|2020-05-26 11:40:00|11446.9|11445.7|11461.4|11460.2|11461.4|11460.2|11445.9|11444.7|206
1590493500000|2020-05-26 11:45:00|11461.2|11460|11460|11458.8|11465.7|11464.5|11453.7|11452.5|199
1590493800000|2020-05-26 11:50:00|11459.7|11458.5|11479|11477.8|11481|11479.8|11456.7|11455.5|535
1590494100000|2020-05-26 11:55:00|11479.2|11478|11463|11461.8|11480.5|11479.3|11462.7|11461.5|466
1590494400000|2020-05-26 12:00:00|11463.5|11462.3|11456.2|11455|11468|11466.8|11452|11450.8|315
1590494700000|2020-05-26 12:05:00|11456.5|11455.3|11455|11453.8|11458.5|11457.3|11438.2|11437|729
1590495000000|2020-05-26 12:10:00|11455.2|11454|11468.7|11467.5|11470|11468.8|11455.2|11454|451
1590495300000|2020-05-26 12:15:00|11468.5|11467.3|11468|11466.8|11472|11470.8|11461.5|11460.3|203
1590495600000|2020-05-26 12:20:00|11468.5|11467.3|11478.7|11477.5|11480.5|11479.3|11467|11465.8|311
1590495900000|2020-05-26 12:25:00|11478.5|11477.3|11489.5|11488.3|11492.7|11491.5|11475.7|11474.5|689
1590496200000|2020-05-26 12:30:00|11489.2|11488|11486.2|11485|11491.2|11490|11473.5|11472.3|651
1590496500000|2020-05-26 12:35:00|11486|11484.8|11489.7|11488.5|11491.2|11490|11481.7|11480.5|284
1590496800000|2020-05-26 12:40:00|11490.2|11489|11492|11490.8|11496.7|11495.5|11486.7|11485.5|432
1590497100000|2020-05-26 12:45:00|11491.7|11490.5|11492|11490.8|11496.2|11495|11486.2|11485|282
1590497400000|2020-05-26 12:50:00|11492.2|11491|11488.7|11487.5|11496|11494.8|11488.7|11487.5|253
1590497700000|2020-05-26 12:55:00|11489|11487.8|11494|11492.8|11495.7|11494.5|11488.7|11487.5|231
1590498000000|2020-05-26 13:00:00|11494.2|11493|11499.2|11498|11509|11507.8|11493|11491.8|696
1590498300000|2020-05-26 13:05:00|11499.7|11498.5|11508.5|11507.3|11512.5|11511.3|11499|11497.8|453
1590498600000|2020-05-26 13:10:00|11508.7|11507.5|11507.5|11506.3|11511.7|11510.5|11501.5|11500.3|347
1590498900000|2020-05-26 13:15:00|11507.2|11506|11509.7|11508.5|11511|11509.8|11502|11500.8|540
1590499200000|2020-05-26 13:20:00|11510|11508.8|11506|11504.8|11510.5|11509.3|11501.5|11500.3|290
1590499500000|2020-05-26 13:25:00|11506.2|11505|11505|11503.8|11508.7|11507.5|11499.7|11498.5|306
1590499800000|2020-05-26 13:30:00|11504.7|11503.5|11513.5|11512.3|11516.2|11515|11499.7|11498.5|1075
1590500100000|2020-05-26 13:35:00|11513.7|11512.5|11496.7|11495.5|11521.5|11520.3|11493.2|11492|860
1590500400000|2020-05-26 13:40:00|11497|11495.8|11516|11514.8|11527.2|11526|11494.7|11493.5|845
1590500700000|2020-05-26 13:45:00|11515.7|11514.5|11500.5|11499.3|11518.7|11517.5|11499.7|11498.5|518
1590501000000|2020-05-26 13:50:00|11500.2|11499|11490.7|11489.5|11505.5|11504.3|11487.2|11486|555
1590501300000|2020-05-26 13:55:00|11490.5|11489.3|11488|11486.8|11498.2|11497|11481.2|11480|469
1590501600000|2020-05-26 14:00:00|11488.2|11487|11494.5|11493.3|11500.5|11499.3|11486|11484.8|439
1590501900000|2020-05-26 14:05:00|11494.2|11493|11486.2|11485|11500.2|11499|11480.5|11479.3|494
1590502200000|2020-05-26 14:10:00|11486|11484.8|11508.8|11507.6|11509|11507.8|11482.3|11481.1|576
1590502500000|2020-05-26 14:15:00|11509|11507.8|11503.3|11502.1|11509.3|11508.1|11499.8|11498.6|662
1590502800000|2020-05-26 14:20:00|11503|11501.8|11506.8|11505.6|11510.8|11509.6|11499|11497.8|720
1590503100000|2020-05-26 14:25:00|11506.5|11505.3|11522.8|11521.6|11523|11521.8|11502.3|11501.1|527
1590503400000|2020-05-26 14:30:00|11522.3|11521.1|11531|11529.8|11532|11530.8|11518.8|11517.6|854
1590503700000|2020-05-26 14:35:00|11530.5|11529.3|11531|11529.8|11540|11538.8|11525.5|11524.3|788
1590504000000|2020-05-26 14:40:00|11531.3|11530.1|11517.3|11516.1|11535.8|11534.6|11515.3|11514.1|522
1590504300000|2020-05-26 14:45:00|11517.5|11516.3|11519.8|11518.6|11528.5|11527.3|11517|11515.8|373
1590504600000|2020-05-26 14:50:00|11519.5|11518.3|11538|11536.8|11539.5|11538.3|11519.5|11518.3|526
1590504900000|2020-05-26 14:55:00|11537.8|11536.6|11531.8|11530.6|11538.8|11537.6|11529.5|11528.3|369
1590505200000|2020-05-26 15:00:00|11531.5|11530.3|11534.8|11533.6|11547|11545.8|11529.8|11528.6|734
1590505500000|2020-05-26 15:05:00|11535|11533.8|11527.5|11526.3|11536.5|11535.3|11525|11523.8|541
1590505800000|2020-05-26 15:10:00|11526.8|11525.6|11533.3|11532.1|11534|11532.8|11520|11518.8|352
1590506100000|2020-05-26 15:15:00|11534.5|11533.3|11531.5|11530.3|11540|11538.8|11526|11524.8|603
1590506400000|2020-05-26 15:20:00|11531.8|11530.6|11524.5|11523.3|11536.3|11535.1|11522.3|11521.1|721
1590506700000|2020-05-26 15:25:00|11524.8|11523.6|11528.5|11527.3|11529.8|11528.6|11488.5|11487.3|2467
1590507000000|2020-05-26 15:30:00|11528.9|11526.9|11508.2|11506.2|11534.4|11532.4|11504.9|11502.9|1806
1590507300000|2020-05-26 15:35:00|11509.2|11507.2|11507.9|11505.9|11513.2|11511.2|11500.4|11498.4|1028
1590507600000|2020-05-26 15:40:00|11507.2|11505.2|11494.7|11492.7|11514.2|11512.2|11494.7|11492.7|625
1590507900000|2020-05-26 15:45:00|11494.9|11492.9|11497.7|11495.7|11502.4|11500.4|11490.7|11488.7|399
1590508200000|2020-05-26 15:50:00|11497.9|11495.9|11495.4|11493.4|11502.9|11500.9|11493.9|11491.9|279
1590508500000|2020-05-26 15:55:00|11495.7|11493.7|11503.7|11501.7|11505.2|11503.2|11493.9|11491.9|394
1590508800000|2020-05-26 16:00:00|11503.4|11501.4|11500.4|11498.4|11507.9|11505.9|11499.7|11497.7|230
1590509100000|2020-05-26 16:05:00|11500.9|11498.9|11502.2|11500.2|11504.9|11502.9|11499.4|11497.4|142
1590509400000|2020-05-26 16:10:00|11501.9|11499.9|11506.9|11504.9|11510.7|11508.7|11501.9|11499.9|163
1590509700000|2020-05-26 16:15:00|11507.2|11505.2|11495.7|11493.7|11509.2|11507.2|11495.4|11493.4|204
1590510000000|2020-05-26 16:20:00|11496.2|11494.2|11495.9|11493.9|11502.4|11500.4|11490.9|11488.9|229
1590510300000|2020-05-26 16:25:00|11496.2|11494.2|11500.2|11498.2|11501.4|11499.4|11495.7|11493.7|190
1590510600000|2020-05-26 16:30:00|11500.4|11498.4|11508.2|11506.2|11509.2|11507.2|11499.7|11497.7|142
1590510900000|2020-05-26 16:35:00|11507.9|11505.9|11519.4|11517.4|11519.4|11517.4|11504.4|11502.4|155
1590511200000|2020-05-26 16:40:00|11519.2|11517.2|11517.9|11515.9|11519.4|11517.4|11512.9|11510.9|133
1590511500000|2020-05-26 16:45:00|11517.7|11515.7|11514.7|11512.7|11518.4|11516.4|11512.7|11510.7|88
1590511800000|2020-05-26 16:50:00|11514.9|11512.9|11519.7|11517.7|11522.4|11520.4|11514.9|11512.9|96
1590512100000|2020-05-26 16:55:00|11519.4|11517.4|11521.2|11519.2|11522.9|11520.9|11516.2|11514.2|58
1590512400000|2020-05-26 17:00:00|11521.4|11519.4|11519.9|11517.9|11525.7|11523.7|11517.2|11515.2|163
1590512700000|2020-05-26 17:05:00|11520.2|11518.2|11515.9|11513.9|11522.7|11520.7|11515.7|11513.7|72
1590513000000|2020-05-26 17:10:00|11515.7|11513.7|11524.4|11522.4|11525.7|11523.7|11515.2|11513.2|89
1590513300000|2020-05-26 17:15:00|11524.7|11522.7|11526.9|11524.9|11529.7|11527.7|11522.2|11520.2|138
1590513600000|2020-05-26 17:20:00|11527.2|11525.2|11526.2|11524.2|11530.7|11528.7|11523.4|11521.4|75
1590513900000|2020-05-26 17:25:00|11526.4|11524.4|11531.7|11529.7|11533.4|11531.4|11525.7|11523.7|84
1590514200000|2020-05-26 17:30:00|11531.4|11529.4|11524.2|11522.2|11532.7|11530.7|11523.2|11521.2|85
1590514500000|2020-05-26 17:35:00|11524.4|11522.4|11527.4|11525.4|11528.7|11526.7|11522.2|11520.2|89
1590514800000|2020-05-26 17:40:00|11527.2|11525.2|11525.7|11523.7|11527.4|11525.4|11523.4|11521.4|65
1590515100000|2020-05-26 17:45:00|11525.4|11523.4|11521.7|11519.7|11525.7|11523.7|11520.4|11518.4|52
1590515400000|2020-05-26 17:50:00|11521.9|11519.9|11525.7|11523.7|11526.9|11524.9|11521.9|11519.9|41
1590515700000|2020-05-26 17:55:00|11525.4|11523.4|11522.7|11520.7|11530.2|11528.2|11521.9|11519.9|76
1590516000000|2020-05-26 18:00:00|11522.9|11520.9|11523.7|11521.7|11526.7|11524.7|11519.7|11517.7|71
1590516300000|2020-05-26 18:05:00|11523.9|11521.9|11523.2|11521.2|11525.7|11523.7|11520.2|11518.2|36
1590516600000|2020-05-26 18:10:00|11523.4|11521.4|11519.7|11517.7|11526.2|11524.2|11519.7|11517.7|61
1590516900000|2020-05-26 18:15:00|11520.2|11518.2|11525.2|11523.2|11525.7|11523.7|11519.7|11517.7|70
1590517200000|2020-05-26 18:20:00|11525.4|11523.4|11525.7|11523.7|11532.2|11530.2|11524.2|11522.2|98
1590517500000|2020-05-26 18:25:00|11525.4|11523.4|11523.7|11521.7|11526.4|11524.4|11522.2|11520.2|58
1590517800000|2020-05-26 18:30:00|11523.9|11521.9|11517.7|11515.7|11525.4|11523.4|11515.4|11513.4|85
1590518100000|2020-05-26 18:35:00|11517.4|11515.4|11518.7|11516.7|11521.9|11519.9|11517.4|11515.4|71
1590518400000|2020-05-26 18:40:00|11518.9|11516.9|11511.2|11509.2|11518.9|11516.9|11510.9|11508.9|110
1590518700000|2020-05-26 18:45:00|11511.4|11509.4|11511.9|11509.9|11515.9|11513.9|11507.7|11505.7|162
1590519000000|2020-05-26 18:50:00|11512.2|11510.2|11509.2|11507.2|11514.2|11512.2|11509.2|11507.2|69
1590519300000|2020-05-26 18:55:00|11509.4|11507.4|11520.4|11518.4|11522.4|11520.4|11508.4|11506.4|102
1590519600000|2020-05-26 19:00:00|11520.2|11518.2|11511.7|11509.7|11520.2|11518.2|11506.4|11504.4|120
1590519900000|2020-05-26 19:05:00|11511.9|11509.9|11516.2|11514.2|11518.4|11516.4|11510.2|11508.2|90
1590520200000|2020-05-26 19:10:00|11515.9|11513.9|11517.7|11515.7|11520.2|11518.2|11515.7|11513.7|55
1590520500000|2020-05-26 19:15:00|11518.7|11516.7|11512.9|11510.9|11519.7|11517.7|11507.4|11505.4|128
1590520800000|2020-05-26 19:20:00|11512.7|11510.7|11524.7|11522.7|11526.7|11524.7|11507.9|11505.9|89
1590521100000|2020-05-26 19:25:00|11524.9|11522.9|11519.7|11517.7|11525.7|11523.7|11519.2|11517.2|104
1590521400000|2020-05-26 19:30:00|11520.2|11518.2|11503.7|11501.7|11526.7|11524.7|11492.2|11490.2|441
1590521700000|2020-05-26 19:35:00|11504.2|11502.2|11496.7|11494.7|11511.7|11509.7|11496.7|11494.7|380
1590522000000|2020-05-26 19:40:00|11496.4|11494.4|11473.7|11471.7|11498.2|11496.2|11469.4|11467.4|477
1590522300000|2020-05-26 19:45:00|11473.9|11471.9|11458.2|11456.2|11478.2|11476.2|11456.2|11454.2|317
1590522600000|2020-05-26 19:50:00|11462.2|11460.2|11457.4|11455.4|11472.9|11470.9|11453.4|11451.4|532
1590522900000|2020-05-26 19:55:00|11457.2|11455.2|11458.4|11456.4|11465.7|11463.7|11452.9|11450.9|400
1590523200000|2020-05-26 20:00:00|11460.9|11455.9|11465|11460|11470.8|11465.8|11460.9|11455.9|9
1590523500000|2020-05-26 20:05:00|11465.4|11460.4|11478.9|11473.9|11479.6|11474.6|11465|11460|0
1590523800000|2020-05-26 20:10:00|11479|11474|11484.6|11479.6|11487.7|11482.7|11469.9|11464.9|0
1590524100000|2020-05-26 20:15:00|11484.2|11479.2|11484.6|11479.6|11485.4|11480.4|11482.8|11477.8|0
1590524400000|2020-05-26 20:20:00|11484.8|11479.8|11484.4|11479.4|11487.1|11482.1|11484.1|11479.1|0
1590524700000|2020-05-26 20:25:00|11484.7|11479.7|11485.2|11480.2|11485.4|11480.4|11483.8|11478.8|0
1590525000000|2020-05-26 20:30:00|11484.6|11479.6|11480.6|11475.6|11489.8|11484.8|11478.9|11473.9|0
1590525300000|2020-05-26 20:35:00|11481.5|11476.5|11487.4|11482.4|11487.4|11482.4|11479.7|11474.7|0
1590525600000|2020-05-26 20:40:00|11486.6|11481.6|11481.8|11476.8|11487.9|11482.9|11481.8|11476.8|0
1590525900000|2020-05-26 20:45:00|11482.7|11477.7|11481.7|11476.7|11485.2|11480.2|11480|11475|0
1590526200000|2020-05-26 20:50:00|11482.6|11477.6|11480.8|11475.8|11484.3|11479.3|11479|11474|0
1590526500000|2020-05-26 20:55:00|11481.6|11476.6|11480.6|11475.6|11483.3|11478.3|11479.7|11474.7|0
1590526800000|2020-05-26 21:00:00|11480.8|11475.8|11475.4|11470.4|11480.8|11475.8|11475.3|11470.3|0
1590527100000|2020-05-26 21:05:00|11475.3|11470.3|11475.1|11470.1|11475.5|11470.5|11474.7|11469.7|0
1590527400000|2020-05-26 21:10:00|11475.4|11470.4|11474.3|11469.3|11475.4|11470.4|11474.1|11469.1|0
1590527700000|2020-05-26 21:15:00|11474.2|11469.2|11472.2|11467.2|11474.2|11469.2|11471.7|11466.7|0
1590528000000|2020-05-26 21:20:00|11472.4|11467.4|11474.2|11469.2|11474.2|11469.2|11472.4|11467.4|0
1590528300000|2020-05-26 21:25:00|11473.9|11468.9|11473.7|11468.7|11474|11469|11473.7|11468.7|0
1590528600000|2020-05-26 21:30:00|11473.9|11468.9|11475.2|11470.2|11475.3|11470.3|11473.9|11468.9|0
1590528900000|2020-05-26 21:35:00|11475.8|11470.8|11475.9|11470.9|11477.1|11472.1|11475.2|11470.2|0
1590529200000|2020-05-26 21:40:00|11475.8|11470.8|11474.9|11469.9|11476.6|11471.6|11474.8|11469.8|0
1590529500000|2020-05-26 21:45:00|11475.4|11470.4|11474.1|11469.1|11475.4|11470.4|11473.8|11468.8|0
1590529800000|2020-05-26 21:50:00|11474.4|11469.4|11475.2|11470.2|11475.2|11470.2|11474.4|11469.4|0
1590530100000|2020-05-26 21:55:00|11475.1|11470.1|11477.3|11472.3|11477.3|11472.3|11475|11470|0
1590530400000|2020-05-26 22:00:00|11480.1|11475.1|11467.9|11462.9|11480.1|11475.1|11465.3|11460.3|0
1590530700000|2020-05-26 22:05:00|11468.8|11463.8|11476.6|11471.6|11479.5|11474.5|11467.9|11462.9|0
1590531000000|2020-05-26 22:10:00|11477.5|11472.5|11476.2|11471.2|11481.1|11476.1|11476.2|11471.2|0
1590531300000|2020-05-26 22:15:00|11475.7|11470.7|11466.8|11461.8|11476.2|11471.2|11460.5|11455.5|0
1590531600000|2020-05-26 22:20:00|11467.2|11462.2|11468.6|11463.6|11471.1|11466.1|11466|11461|0
1590531900000|2020-05-26 22:25:00|11468.1|11463.1|11462.9|11457.9|11472.9|11467.9|11462.9|11457.9|0
1590532200000|2020-05-26 22:30:00|11463.8|11458.8|11462.4|11457.4|11470.1|11465.1|11461.5|11456.5|0
1590532500000|2020-05-26 22:35:00|11464.1|11459.1|11466.6|11461.6|11466.7|11461.7|11461.5|11456.5|0
1590532800000|2020-05-26 22:40:00|11466.2|11461.2|11469.3|11464.3|11476.1|11471.1|11465.8|11460.8|0
1590533100000|2020-05-26 22:45:00|11469.7|11464.7|11470.6|11465.6|11472.7|11467.7|11468.4|11463.4|0
1590533400000|2020-05-26 22:50:00|11471.1|11466.1|11471.1|11466.1|11471.9|11466.9|11466.8|11461.8|0
1590533700000|2020-05-26 22:55:00|11471.5|11466.5|11477.1|11472.1|11479.7|11474.7|11471.5|11466.5|0
1590534000000|2020-05-26 23:00:00|11477.5|11472.5|11478.1|11473.1|11479.7|11474.7|11476.4|11471.4|0
1590534300000|2020-05-26 23:05:00|11479|11474|11479.9|11474.9|11479.9|11474.9|11477.3|11472.3|0
1590534600000|2020-05-26 23:10:00|11479|11474|11471.7|11466.7|11479|11474|11470.4|11465.4|0
1590534900000|2020-05-26 23:15:00|11472.2|11467.2|11464.5|11459.5|11474|11469|11463.1|11458.1|0
1590535200000|2020-05-26 23:20:00|11464.9|11459.9|11467|11462|11467.9|11462.9|11463.6|11458.6|0
1590535500000|2020-05-26 23:25:00|11467.5|11462.5|11465.2|11460.2|11469.6|11464.6|11464.3|11459.3|0
1590535800000|2020-05-26 23:30:00|11464.8|11459.8|11468.7|11463.7|11469.6|11464.6|11463.5|11458.5|0
1590536100000|2020-05-26 23:35:00|11468.3|11463.3|11462.7|11457.7|11470.4|11465.4|11462.7|11457.7|0
1590536400000|2020-05-26 23:40:00|11462.2|11457.2|11463.4|11458.4|11464.2|11459.2|11460|11455|0
1590536700000|2020-05-26 23:45:00|11463.8|11458.8|11466.9|11461.9|11468.6|11463.6|11463.4|11458.4|0
1590537000000|2020-05-26 23:50:00|11466|11461|11472.2|11467.2|11472.2|11467.2|11464.3|11459.3|0
1590537300000|2020-05-26 23:55:00|11472.3|11467.3|11468|11463|11472.3|11467.3|11467.2|11462.2|0
1590537600000|2020-05-27 00:00:00|11468.9|11463.9|11476.7|11471.7|11480|11475|11468.7|11463.7|0
1590537900000|2020-05-27 00:05:00|11477.2|11472.2|11454.7|11449.7|11478.9|11473.9|11450.3|11445.3|0
1590538200000|2020-05-27 00:10:00|11453.8|11448.8|11453|11448|11455.6|11450.6|11445.2|11440.2|0
1590538500000|2020-05-27 00:15:00|11452.1|11447.1|11451.2|11447.2|11453.6|11448.7|11435.4|11431.4|99
1590538800000|2020-05-27 00:20:00|11453.4|11449.4|11462.9|11458.9|11465.4|11461.4|11453.4|11449.4|65
1590539100000|2020-05-27 00:25:00|11463.2|11459.2|11478.9|11474.9|11482.7|11478.7|11458.9|11454.9|92
1590539400000|2020-05-27 00:30:00|11479.2|11475.2|11475.2|11471.2|11484.9|11480.9|11469.2|11465.2|80
1590539700000|2020-05-27 00:35:00|11475.4|11471.4|11476.7|11472.7|11477.7|11473.7|11467.4|11463.4|21
1590540000000|2020-05-27 00:40:00|11476.9|11472.9|11469.9|11465.9|11480.7|11476.7|11469.4|11465.4|19
1590540300000|2020-05-27 00:45:00|11470.2|11466.2|11483.4|11479.4|11485.2|11481.2|11469.2|11465.2|17
1590540600000|2020-05-27 00:50:00|11483.2|11479.2|11495.2|11491.2|11498.7|11494.7|11482.7|11478.7|24
1590540900000|2020-05-27 00:55:00|11495.4|11491.4|11498.2|11494.2|11499.7|11495.7|11491.4|11487.4|24
1590541200000|2020-05-27 01:00:00|11498.4|11494.4|11517.7|11513.7|11520.9|11516.9|11498.4|11494.4|75
1590541500000|2020-05-27 01:05:00|11517.9|11513.9|11533.2|11529.2|11537.9|11533.9|11514.2|11510.2|117
1590541800000|2020-05-27 01:10:00|11533.4|11529.4|11522.7|11518.7|11533.4|11529.4|11518.9|11514.9|36
1590542100000|2020-05-27 01:15:00|11522.4|11518.4|11535.4|11531.4|11541.7|11537.7|11522.2|11518.2|39
1590542400000|2020-05-27 01:20:00|11535.7|11531.7|11531.9|11527.9|11540.4|11536.4|11527.9|11523.9|32
1590542700000|2020-05-27 01:25:00|11532.2|11528.2|11527.2|11523.2|11532.4|11528.4|11526.4|11522.4|1
1590543000000|2020-05-27 01:30:00|11527.4|11523.4|11517.7|11513.7|11529.9|11525.9|11512.2|11508.2|22
1590543300000|2020-05-27 01:35:00|11518.2|11514.2|11525.4|11521.4|11528.2|11524.2|11514.7|11510.7|35
1590543600000|2020-05-27 01:40:00|11525.7|11521.7|11526.2|11522.2|11529.9|11525.9|11522.4|11518.4|13
1590543900000|2020-05-27 01:45:00|11526.4|11522.4|11524.9|11520.9|11534.7|11530.7|11524.9|11520.9|31
1590544200000|2020-05-27 01:50:00|11524.7|11520.7|11511.9|11507.9|11524.7|11520.7|11509.9|11505.9|34
1590544500000|2020-05-27 01:55:00|11510.7|11506.7|11513.9|11509.9|11516.9|11512.9|11502.2|11498.2|17
1590544800000|2020-05-27 02:00:00|11513.7|11509.7|11504.2|11500.2|11514.4|11510.4|11502.7|11498.7|38
1590545100000|2020-05-27 02:05:00|11504.4|11500.4|11499.4|11495.4|11509.7|11505.7|11496.2|11492.2|33
1590545400000|2020-05-27 02:10:00|11499.2|11495.2|11500.2|11496.2|11504.2|11500.2|11493.7|11489.7|15
1590545700000|2020-05-27 02:15:00|11499.9|11495.9|11495.9|11491.9|11500.9|11496.9|11494.2|11490.2|23
1590546000000|2020-05-27 02:20:00|11495.7|11491.7|11498.9|11494.9|11501.7|11497.7|11484.9|11480.9|64
1590546300000|2020-05-27 02:25:00|11498.7|11494.7|11510.4|11506.4|11511.7|11507.7|11496.7|11492.7|37
1590546600000|2020-05-27 02:30:00|11510.2|11506.2|11515.2|11511.2|11516.7|11512.7|11508.9|11504.9|25
1590546900000|2020-05-27 02:35:00|11514.9|11510.9|11508.9|11504.9|11518.7|11514.7|11507.2|11503.2|22
1590547200000|2020-05-27 02:40:00|11508.7|11504.7|11527.9|11523.9|11531.4|11527.4|11505.2|11501.2|45
1590547500000|2020-05-27 02:45:00|11528.2|11524.2|11531.2|11527.2|11532.7|11528.7|11526.4|11522.4|27
1590547800000|2020-05-27 02:50:00|11530.9|11526.9|11533.2|11529.2|11534.7|11530.7|11528.2|11524.2|4
1590548100000|2020-05-27 02:55:00|11532.9|11528.9|11546.9|11542.9|11549.2|11545.2|11531.4|11527.4|62
1590548400000|2020-05-27 03:00:00|11547.2|11543.2|11550.4|11546.4|11553.2|11549.2|11545.4|11541.4|31
1590548700000|2020-05-27 03:05:00|11550.7|11546.7|11542.4|11538.4|11550.9|11546.9|11541.2|11537.2|25
1590549000000|2020-05-27 03:10:00|11541.4|11537.4|11542.7|11538.7|11548.7|11544.7|11541.4|11537.4|50
1590549300000|2020-05-27 03:15:00|11542.9|11538.9|11545.2|11541.2|11546.7|11542.7|11541.9|11537.9|4
1590549600000|2020-05-27 03:20:00|11545.7|11541.7|11553.9|11549.9|11554.4|11550.4|11545.7|11541.7|23
1590549900000|2020-05-27 03:25:00|11554.2|11550.2|11553.4|11549.4|11558.9|11554.9|11551.9|11547.9|31
1590550200000|2020-05-27 03:30:00|11553.7|11549.7|11561.9|11557.9|11564.9|11560.9|11550.9|11546.9|59
1590550500000|2020-05-27 03:35:00|11560.2|11556.2|11560.4|11556.4|11570.2|11566.2|11559.4|11555.4|95
1590550800000|2020-05-27 03:40:00|11559.9|11555.9|11562.9|11558.9|11566.2|11562.2|11558.4|11554.4|16
1590551100000|2020-05-27 03:45:00|11563.2|11559.2|11570.4|11566.4|11571.9|11567.9|11561.2|11557.2|37
1590551400000|2020-05-27 03:50:00|11569.9|11565.9|11568.9|11564.9|11571.9|11567.9|11564.9|11560.9|35
1590551700000|2020-05-27 03:55:00|11568.4|11564.4|11561.7|11557.7|11568.4|11564.4|11558.7|11554.7|10
1590552000000|2020-05-27 04:00:00|11561.4|11557.4|11586.4|11582.4|11591.2|11587.2|11561.2|11557.2|130
1590552300000|2020-05-27 04:05:00|11586.2|11582.2|11578.2|11574.2|11586.2|11582.2|11574.7|11570.7|37
1590552600000|2020-05-27 04:10:00|11578.7|11574.7|11576.9|11572.9|11581.7|11577.7|11575.4|11571.4|36
1590552900000|2020-05-27 04:15:00|11577.2|11573.2|11580.7|11576.7|11582.2|11578.2|11576.7|11572.7|23
1590553200000|2020-05-27 04:20:00|11580.4|11576.4|11589.2|11585.2|11590.9|11586.9|11578.9|11574.9|28
1590553500000|2020-05-27 04:25:00|11589.4|11585.4|11601.9|11597.9|11603.2|11599.2|11586.4|11582.4|70
1590553800000|2020-05-27 04:30:00|11602.4|11598.4|11592.2|11588.2|11602.9|11598.9|11591.4|11587.4|54
1590554100000|2020-05-27 04:35:00|11591.9|11587.9|11589.4|11585.4|11594.7|11590.7|11588.9|11584.9|16
1590554400000|2020-05-27 04:40:00|11589.9|11585.9|11588.4|11584.4|11590.9|11586.9|11586.7|11582.7|7
1590554700000|2020-05-27 04:45:00|11588.7|11584.7|11594.2|11590.2|11594.2|11590.2|11587.2|11583.2|25
1590555000000|2020-05-27 04:50:00|11593.7|11589.7|11582.9|11578.9|11593.7|11589.7|11582.4|11578.4|12
1590555300000|2020-05-27 04:55:00|11583.2|11579.2|11583.2|11579.2|11588.7|11584.7|11581.2|11577.2|23
1590555600000|2020-05-27 05:00:00|11582.7|11578.7|11585.9|11581.9|11585.9|11581.9|11577.9|11573.9|73
1590555900000|2020-05-27 05:05:00|11585.7|11581.7|11584.9|11580.9|11592.9|11588.9|11583.4|11579.4|54
1590556200000|2020-05-27 05:10:00|11586.4|11582.4|11578.7|11574.7|11586.7|11582.7|11575.4|11571.4|48
1590556500000|2020-05-27 05:15:00|11578.9|11574.9|11581.2|11577.2|11581.9|11577.9|11575.7|11571.7|20
1590556800000|2020-05-27 05:20:00|11581.4|11577.4|11579.2|11575.2|11583.9|11579.9|11578.9|11574.9|14
1590557100000|2020-05-27 05:25:00|11578.9|11574.9|11584.4|11580.4|11584.9|11580.9|11574.7|11570.7|58
1590557400000|2020-05-27 05:30:00|11585.7|11581.7|11574.4|11570.4|11585.7|11581.7|11572.7|11568.7|66
1590557700000|2020-05-27 05:35:00|11575.4|11571.4|11586.9|11582.9|11590.2|11586.2|11573.9|11569.9|104
1590558000000|2020-05-27 05:40:00|11586.7|11582.7|11582.9|11578.9|11586.9|11582.9|11578.4|11574.4|48
1590558300000|2020-05-27 05:45:00|11582.2|11578.2|11583.9|11579.9|11593.7|11589.7|11582.2|11578.2|124
1590558600000|2020-05-27 05:50:00|11584.2|11580.2|11575.7|11571.7|11588.4|11584.4|11574.9|11570.9|130
1590558900000|2020-05-27 05:55:00|11575.4|11571.4|11570.2|11566.2|11575.7|11571.7|11566.7|11562.7|143
1590559200000|2020-05-27 06:00:00|11569.2|11567.2|11571.7|11569.7|11575.9|11573.9|11560.7|11558.7|597
1590559500000|2020-05-27 06:05:00|11571.2|11569.2|11577.2|11575.2|11578.2|11576.2|11562.7|11560.7|311
1590559800000|2020-05-27 06:10:00|11576.9|11574.9|11581.4|11579.4|11584.9|11582.9|11572.9|11570.9|229
1590560100000|2020-05-27 06:15:00|11581.2|11579.2|11578.9|11576.9|11584.2|11582.2|11574.2|11572.2|218
1590560400000|2020-05-27 06:20:00|11579.2|11577.2|11572.7|11570.7|11582.2|11580.2|11569.7|11567.7|129
1590560700000|2020-05-27 06:25:00|11572.9|11570.9|11555.2|11553.2|11572.9|11570.9|11552.7|11550.7|337
1590561000000|2020-05-27 06:30:00|11555.9|11553.9|11555.7|11553.7|11557.4|11555.4|11547.4|11545.4|242
1590561300000|2020-05-27 06:35:00|11555.9|11553.9|11557.7|11555.7|11558.2|11556.2|11552.2|11550.2|168
1590561600000|2020-05-27 06:40:00|11557.4|11555.4|11552.9|11550.9|11560.7|11558.7|11551.7|11549.7|148
1590561900000|2020-05-27 06:45:00|11552.7|11550.7|11559.4|11557.4|11561.2|11559.2|11547.7|11545.7|159
1590562200000|2020-05-27 06:50:00|11559.2|11557.2|11557.7|11555.7|11561.7|11559.7|11552.7|11550.7|143
1590562500000|2020-05-27 06:55:00|11557.9|11555.9|11545.9|11543.9|11558.2|11556.2|11540.9|11538.9|420
1590562800000|2020-05-27 07:00:00|11545.5|11544.3|11551.3|11550.1|11554.3|11553.1|11518.8|11517.6|2022
1590563100000|2020-05-27 07:05:00|11553.8|11552.6|11573.8|11572.6|11582.5|11581.3|11539.8|11538.6|1487
1590563400000|2020-05-27 07:10:00|11574|11572.8|11554.8|11553.6|11574|11572.8|11549.8|11548.6|796
1590563700000|2020-05-27 07:15:00|11554.5|11553.3|11527.5|11526.3|11564.3|11563.1|11514.5|11513.3|2130
1590564000000|2020-05-27 07:20:00|11527.3|11526.1|11536.8|11535.6|11543.8|11542.6|11526.8|11525.6|785
1590564300000|2020-05-27 07:25:00|11536.3|11535.1|11564.5|11563.3|11568.3|11567.1|11533|11531.8|666
1590564600000|2020-05-27 07:30:00|11565.5|11564.3|11552.3|11551.1|11571.3|11570.1|11547.3|11546.1|695
1590564900000|2020-05-27 07:35:00|11552.5|11551.3|11561.3|11560.1|11571.5|11570.3|11544|11542.8|569
1590565200000|2020-05-27 07:40:00|11562|11560.8|11572|11570.8|11577.3|11576.1|11554.8|11553.6|706
1590565500000|2020-05-27 07:45:00|11572.8|11571.6|11601.5|11600.3|11609|11607.8|11567.8|11566.6|1419
1590565800000|2020-05-27 07:50:00|11601.3|11600.1|11593.5|11592.3|11602|11600.8|11589.8|11588.6|790
1590566100000|2020-05-27 07:55:00|11593.8|11592.6|11588|11586.8|11595.8|11594.6|11584|11582.8|538
1590566400000|2020-05-27 08:00:00|11588.5|11587.3|11591.5|11590.3|11601.3|11600.1|11585.5|11584.3|730
1590566700000|2020-05-27 08:05:00|11591.3|11590.1|11579.3|11578.1|11598.3|11597.1|11579.3|11578.1|637
1590567000000|2020-05-27 08:10:00|11579|11577.8|11585.8|11584.6|11593|11591.8|11575.3|11574.1|492
1590567300000|2020-05-27 08:15:00|11585.3|11584.1|11593.5|11592.3|11599.8|11598.6|11583.8|11582.6|382
1590567600000|2020-05-27 08:20:00|11593|11591.8|11611.3|11610.1|11613|11611.8|11589.8|11588.6|741
1590567900000|2020-05-27 08:25:00|11611|11609.8|11606.8|11605.6|11614|11612.8|11602.3|11601.1|549
1590568200000|2020-05-27 08:30:00|11607|11605.8|11623.3|11622.1|11626.3|11625.1|11606.5|11605.3|988
1590568500000|2020-05-27 08:35:00|11623|11621.8|11650.8|11649.6|11657.5|11656.3|11618.8|11617.6|1748
1590568800000|2020-05-27 08:40:00|11651|11649.8|11653.5|11652.3|11669.8|11668.6|11645.3|11644.1|1392
1590569100000|2020-05-27 08:45:00|11652.8|11651.6|11657.5|11656.3|11664.5|11663.3|11648.3|11647.1|720
1590569400000|2020-05-27 08:50:00|11658.3|11657.1|11649.5|11648.3|11660|11658.8|11647.8|11646.6|631
1590569700000|2020-05-27 08:55:00|11649.8|11648.6|11644.3|11643.1|11655.5|11654.3|11642|11640.8|591
1590570000000|2020-05-27 09:00:00|11644.5|11643.3|11650.3|11649.1|11654|11652.8|11644|11642.8|339
1590570300000|2020-05-27 09:05:00|11650.5|11649.3|11639|11637.8|11652|11650.8|11635|11633.8|716
1590570600000|2020-05-27 09:10:00|11638.8|11637.6|11665.3|11664.1|11667|11665.8|11632.8|11631.6|1035
1590570900000|2020-05-27 09:15:00|11664.3|11663.1|11675.8|11674.6|11680.5|11679.3|11661.8|11660.6|1149
1590571200000|2020-05-27 09:20:00|11676|11674.8|11702.5|11701.3|11706.5|11705.3|11675.8|11674.6|1494
1590571500000|2020-05-27 09:25:00|11702.8|11701.6|11710.5|11709.3|11729.8|11728.6|11701|11699.8|1745
1590571800000|2020-05-27 09:30:00|11710.8|11709.6|11685.5|11684.3|11711.3|11710.1|11683|11681.8|1447
1590572100000|2020-05-27 09:35:00|11685.3|11684.1|11694.3|11693.1|11698.5|11697.3|11680.3|11679.1|824
1590572400000|2020-05-27 09:40:00|11694.5|11693.3|11692|11690.8|11706|11704.8|11687|11685.8|645
1590572700000|2020-05-27 09:45:00|11691.5|11690.3|11701.8|11700.6|11702.3|11701.1|11688.5|11687.3|591
1590573000000|2020-05-27 09:50:00|11702|11700.8|11711.8|11710.6|11711.8|11710.6|11696.5|11695.3|701
1590573300000|2020-05-27 09:55:00|11711.3|11710.1|11714.5|11713.3|11727|11725.8|11706.8|11705.6|799
1590573600000|2020-05-27 10:00:00|11714.3|11713.1|11702|11700.8|11720.8|11719.6|11699|11697.8|713
1590573900000|2020-05-27 10:05:00|11701.8|11700.6|11695.8|11694.6|11703.5|11702.3|11690|11688.8|687
1590574200000|2020-05-27 10:10:00|11696.3|11695.1|11717.8|11716.6|11719.3|11718.1|11692.5|11691.3|621
1590574500000|2020-05-27 10:15:00|11717.5|11716.3|11699.8|11698.6|11727.3|11726.1|11696.5|11695.3|725
1590574800000|2020-05-27 10:20:00|11699.5|11698.3|11701.3|11700.1|11706|11704.8|11692.8|11691.6|368
1590575100000|2020-05-27 10:25:00|11701|11699.8|11693|11691.8|11702|11700.8|11687.8|11686.6|436
1590575400000|2020-05-27 10:30:00|11693.3|11692.1|11694.8|11693.6|11699.3|11698.1|11685.8|11684.6|389
1590575700000|2020-05-27 10:35:00|11695|11693.8|11705.3|11704.1|11706|11704.8|11690.8|11689.6|352
1590576000000|2020-05-27 10:40:00|11702.5|11701.3|11705.5|11704.3|11710.3|11709.1|11692.3|11691.1|584
1590576300000|2020-05-27 10:45:00|11705.3|11704.1|11699.3|11698.1|11709.3|11708.1|11697.8|11696.6|256
1590576600000|2020-05-27 10:50:00|11699.5|11698.3|11695.5|11694.3|11703.5|11702.3|11688.5|11687.3|402
1590576900000|2020-05-27 10:55:00|11695.8|11694.6|11721.8|11720.6|11723.5|11722.3|11690.5|11689.3|495
1590577200000|2020-05-27 11:00:00|11722|11720.8|11722.8|11721.6|11722.8|11721.6|11700.8|11699.6|594
1590577500000|2020-05-27 11:05:00|11723.3|11722.1|11731.8|11730.6|11736|11734.8|11717.3|11716.1|794
1590577800000|2020-05-27 11:10:00|11731.3|11730.1|11714.3|11713.1|11732.3|11731.1|11711.3|11710.1|516
1590578100000|2020-05-27 11:15:00|11714|11712.8|11709.3|11708.1|11721.8|11720.6|11706.8|11705.6|395
1590578400000|2020-05-27 11:20:00|11709.5|11708.3|11720.5|11719.3|11724.3|11723.1|11709|11707.8|311
1590578700000|2020-05-27 11:25:00|11721.3|11720.1|11726.3|11725.1|11727|11725.8|11713.8|11712.6|350
1590579000000|2020-05-27 11:30:00|11726.5|11725.3|11726.5|11725.3|11727.8|11726.6|11714.5|11713.3|313
1590579300000|2020-05-27 11:35:00|11726.3|11725.1|11737|11735.8|11741.5|11740.3|11723.3|11722.1|575
1590579600000|2020-05-27 11:40:00|11737.5|11736.3|11726|11724.8|11745|11743.8|11723.5|11722.3|682
1590579900000|2020-05-27 11:45:00|11725.8|11724.6|11724|11722.8|11731|11729.8|11717.3|11716.1|479
1590580200000|2020-05-27 11:50:00|11723.5|11722.3|11739.5|11738.3|11741.8|11740.6|11722.3|11721.1|538
1590580500000|2020-05-27 11:55:00|11739.8|11738.6|11731.8|11730.6|11745.8|11744.6|11728.8|11727.6|361
1590580800000|2020-05-27 12:00:00|11732.3|11731.1|11719.3|11718.1|11736.3|11735.1|11718.8|11717.6|323
1590581100000|2020-05-27 12:05:00|11719|11717.8|11725|11723.8|11725.3|11724.1|11711.8|11710.6|625
1590581400000|2020-05-27 12:10:00|11723.5|11722.3|11731.8|11730.6|11733.3|11732.1|11717.5|11716.3|524
1590581700000|2020-05-27 12:15:00|11731.5|11730.3|11731.3|11730.1|11737.3|11736.1|11724.3|11723.1|440
1590582000000|2020-05-27 12:20:00|11731|11729.8|11742.8|11741.6|11744.3|11743.1|11730.5|11729.3|541
1590582300000|2020-05-27 12:25:00|11742.5|11741.3|11726.5|11725.3|11750.3|11749.1|11726.5|11725.3|871
1590582600000|2020-05-27 12:30:00|11727|11725.8|11726|11724.8|11733.8|11732.6|11721.3|11720.1|399
1590582900000|2020-05-27 12:35:00|11725.8|11724.6|11728.8|11727.6|11732.8|11731.6|11719.5|11718.3|394
1590583200000|2020-05-27 12:40:00|11729|11727.8|11743.3|11742.1|11744.8|11743.6|11729|11727.8|892
1590583500000|2020-05-27 12:45:00|11743.5|11742.3|11739.8|11738.6|11747|11745.8|11737.3|11736.1|488
1590583800000|2020-05-27 12:50:00|11739.5|11738.3|11706.3|11705.1|11741.5|11740.3|11704.3|11703.1|659
1590584100000|2020-05-27 12:55:00|11706|11704.8|11699|11697.8|11712.3|11711.1|11697.8|11696.6|717
1590584400000|2020-05-27 13:00:00|11698.8|11697.6|11702.5|11701.3|11705.8|11704.6|11688.3|11687.1|685
1590584700000|2020-05-27 13:05:00|11702.8|11701.6|11714.3|11713.1|11716.3|11715.1|11701.3|11700.1|457
1590585000000|2020-05-27 13:10:00|11714|11712.8|11712.5|11711.3|11723.8|11722.6|11711.3|11710.1|421
1590585300000|2020-05-27 13:15:00|11713|11711.8|11715.5|11714.3|11719.5|11718.3|11710|11708.8|264
1590585600000|2020-05-27 13:20:00|11715|11713.8|11698.3|11697.1|11720.3|11719.1|11697.5|11696.3|887
1590585900000|2020-05-27 13:25:00|11698.5|11697.3|11699.5|11698.3|11707.5|11706.3|11696.8|11695.6|458
1590586200000|2020-05-27 13:30:00|11700.5|11699.3|11692.3|11691.1|11705|11703.8|11679.3|11678.1|996
1590586500000|2020-05-27 13:35:00|11692.5|11691.3|11673|11671.8|11698|11696.8|11669.8|11668.6|758
1590586800000|2020-05-27 13:40:00|11673.3|11672.1|11679.5|11678.3|11680.8|11679.6|11664.5|11663.3|950
1590587100000|2020-05-27 13:45:00|11679.3|11678.1|11635.3|11634.1|11680|11678.8|11632.3|11631.1|1593
1590587400000|2020-05-27 13:50:00|11635.5|11634.3|11619.3|11618.1|11647|11645.8|11613.8|11612.6|1661
1590587700000|2020-05-27 13:55:00|11618.3|11617.1|11632.8|11631.6|11636.8|11635.6|11613.8|11612.6|1144
1590588000000|2020-05-27 14:00:00|11633.3|11632.1|11636.8|11635.6|11641.3|11640.1|11621.3|11620.1|1249
1590588300000|2020-05-27 14:05:00|11636.5|11635.3|11664|11662.8|11664|11662.8|11636.3|11635.1|1076
1590588600000|2020-05-27 14:10:00|11664.3|11663.1|11660|11658.8|11679.5|11678.3|11660|11658.8|1665
1590588900000|2020-05-27 14:15:00|11660.3|11659.1|11676.8|11675.6|11680|11678.8|11658.8|11657.6|991
1590589200000|2020-05-27 14:20:00|11677|11675.8|11643.3|11642.1|11678|11676.8|11635.5|11634.3|1102
1590589500000|2020-05-27 14:25:00|11643|11641.8|11658.3|11657.1|11659.8|11658.6|11634|11632.8|788
1590589800000|2020-05-27 14:30:00|11658|11656.8|11627.5|11626.3|11658|11656.8|11621.5|11620.3|912
1590590100000|2020-05-27 14:35:00|11626.8|11625.6|11614.8|11613.6|11633.8|11632.6|11608|11606.8|924
1590590400000|2020-05-27 14:40:00|11615|11613.8|11622|11620.8|11622|11620.8|11593|11591.8|1290
1590590700000|2020-05-27 14:45:00|11622.3|11621.1|11581|11579.8|11624.8|11623.6|11579|11577.8|1285
1590591000000|2020-05-27 14:50:00|11581.8|11580.6|11602.8|11601.6|11606.8|11605.6|11574.8|11573.6|1235
1590591300000|2020-05-27 14:55:00|11603|11601.8|11612.3|11611.1|11618|11616.8|11595.8|11594.6|1031
1590591600000|2020-05-27 15:00:00|11615.3|11614.1|11628.3|11627.1|11637|11635.8|11589.8|11588.6|1405
1590591900000|2020-05-27 15:05:00|11628|11626.8|11626.5|11625.3|11639.9|11638.7|11619.8|11618.6|826
1590592200000|2020-05-27 15:10:00|11626.3|11625.1|11627.5|11626.3|11635.8|11634.6|11615|11613.8|626
1590592500000|2020-05-27 15:15:00|11627.8|11626.6|11652.3|11651.1|11653|11651.8|11611.3|11610.1|1176
1590592800000|2020-05-27 15:20:00|11652.5|11651.3|11645|11643.8|11659|11657.8|11643.8|11642.6|886
1590593100000|2020-05-27 15:25:00|11644.8|11643.6|11657|11655.8|11659|11657.8|11640.8|11639.6|1057
1590593400000|2020-05-27 15:30:00|11657.4|11655.4|11657.4|11655.4|11665.4|11663.4|11642.9|11640.9|1879
1590593700000|2020-05-27 15:35:00|11658.4|11656.4|11623.7|11621.7|11666.4|11664.4|11595.2|11593.2|3143
1590594000000|2020-05-27 15:40:00|11623.9|11621.9|11632.9|11630.9|11638.9|11636.9|11622.9|11620.9|1368
1590594300000|2020-05-27 15:45:00|11632.7|11630.7|11658.9|11656.9|11660.7|11658.7|11630.9|11628.9|765
1590594600000|2020-05-27 15:50:00|11659.2|11657.2|11652.9|11650.9|11659.7|11657.7|11647.4|11645.4|307
1590594900000|2020-05-27 15:55:00|11652.7|11650.7|11658.7|11656.7|11661.4|11659.4|11648.4|11646.4|289
1590595200000|2020-05-27 16:00:00|11658.9|11656.9|11670.9|11668.9|11672.7|11670.7|11650.9|11648.9|532
1590595500000|2020-05-27 16:05:00|11671.4|11669.4|11678.4|11676.4|11679.7|11677.7|11666.9|11664.9|339
1590595800000|2020-05-27 16:10:00|11678.2|11676.2|11670.4|11668.4|11687.7|11685.7|11669.2|11667.2|349
1590596100000|2020-05-27 16:15:00|11670.2|11668.2|11674.9|11672.9|11682.9|11680.9|11667.4|11665.4|327
1590596400000|2020-05-27 16:20:00|11674.7|11672.7|11668.2|11666.2|11676.7|11674.7|11660.2|11658.2|282
1590596700000|2020-05-27 16:25:00|11668.4|11666.4|11668.7|11666.7|11680.4|11678.4|11665.7|11663.7|449
1590597000000|2020-05-27 16:30:00|11668.9|11666.9|11673.7|11671.7|11674.9|11672.9|11663.7|11661.7|200
1590597300000|2020-05-27 16:35:00|11673.4|11671.4|11673.9|11671.9|11677.2|11675.2|11668.4|11666.4|170
1590597600000|2020-05-27 16:40:00|11673.7|11671.7|11674.4|11672.4|11675.9|11673.9|11668.4|11666.4|176
1590597900000|2020-05-27 16:45:00|11674.7|11672.7|11678.9|11676.9|11684.9|11682.9|11674.2|11672.2|218
1590598200000|2020-05-27 16:50:00|11679.2|11677.2|11682.4|11680.4|11684.7|11682.7|11676.9|11674.9|164
1590598500000|2020-05-27 16:55:00|11682.2|11680.2|11674.4|11672.4|11682.4|11680.4|11672.7|11670.7|174
1590598800000|2020-05-27 17:00:00|11674.2|11672.2|11674.9|11672.9|11683.2|11681.2|11631.7|11629.7|1087
1590599100000|2020-05-27 17:05:00|11675.2|11673.2|11666.2|11664.2|11678.9|11676.9|11664.7|11662.7|114
1590599400000|2020-05-27 17:10:00|11666.4|11664.4|11671.2|11669.2|11672.4|11670.4|11662.7|11660.7|102
1590599700000|2020-05-27 17:15:00|11670.4|11668.4|11671.7|11669.7|11674.2|11672.2|11661.4|11659.4|95
1590600000000|2020-05-27 17:20:00|11671.9|11669.9|11668.4|11666.4|11673.9|11671.9|11665.9|11663.9|41
1590600300000|2020-05-27 17:25:00|11668.2|11666.2|11668.7|11666.7|11673.2|11671.2|11662.4|11660.4|101
1590600600000|2020-05-27 17:30:00|11668.4|11666.4|11655.9|11653.9|11669.2|11667.2|11651.7|11649.7|158
1590600900000|2020-05-27 17:35:00|11656.2|11654.2|11673.7|11671.7|11673.9|11671.9|11654.9|11652.9|109
1590601200000|2020-05-27 17:40:00|11674.7|11672.7|11668.9|11666.9|11674.7|11672.7|11664.4|11662.4|54
1590601500000|2020-05-27 17:45:00|11668.7|11666.7|11668.2|11666.2|11670.2|11668.2|11663.7|11661.7|94
1590601800000|2020-05-27 17:50:00|11668.4|11666.4|11673.9|11671.9|11675.4|11673.4|11663.2|11661.2|76
1590602100000|2020-05-27 17:55:00|11673.7|11671.7|11673.2|11671.2|11676.2|11674.2|11668.4|11666.4|62
1590602400000|2020-05-27 18:00:00|11673.4|11671.4|11692.2|11690.2|11697.2|11695.2|11673.4|11671.4|328
1590602700000|2020-05-27 18:05:00|11691.9|11689.9|11690.2|11688.2|11692.2|11690.2|11683.7|11681.7|79
1590603000000|2020-05-27 18:10:00|11689.9|11687.9|11701.9|11699.9|11705.2|11703.2|11689.9|11687.9|198
1590603300000|2020-05-27 18:15:00|11702.2|11700.2|11706.7|11704.7|11709.4|11707.4|11700.2|11698.2|121
1590603600000|2020-05-27 18:20:00|11706.4|11704.4|11688.9|11686.9|11706.7|11704.7|11687.2|11685.2|221
1590603900000|2020-05-27 18:25:00|11689.2|11687.2|11693.7|11691.7|11696.4|11694.4|11688.9|11686.9|83
1590604200000|2020-05-27 18:30:00|11693.9|11691.9|11696.7|11694.7|11699.4|11697.4|11686.9|11684.9|78
1590604500000|2020-05-27 18:35:00|11696.9|11694.9|11692.9|11690.9|11700.2|11698.2|11692.7|11690.7|61
1590604800000|2020-05-27 18:40:00|11692.7|11690.7|11693.7|11691.7|11697.7|11695.7|11689.4|11687.4|73
1590605100000|2020-05-27 18:45:00|11693.9|11691.9|11693.7|11691.7|11694.9|11692.9|11687.2|11685.2|77
1590605400000|2020-05-27 18:50:00|11693.9|11691.9|11703.4|11701.4|11704.2|11702.2|11691.9|11689.9|138
1590605700000|2020-05-27 18:55:00|11704.2|11702.2|11707.4|11705.4|11707.7|11705.7|11701.9|11699.9|121
1590606000000|2020-05-27 19:00:00|11707.2|11705.2|11703.2|11701.2|11712.2|11710.2|11700.9|11698.9|204
1590606300000|2020-05-27 19:05:00|11703.4|11701.4|11703.4|11701.4|11708.9|11706.9|11696.2|11694.2|133
1590606600000|2020-05-27 19:10:00|11703.2|11701.2|11709.7|11707.7|11710.9|11708.9|11703.2|11701.2|171
1590606900000|2020-05-27 19:15:00|11709.4|11707.4|11711.2|11709.2|11711.7|11709.7|11702.2|11700.2|136
1590607200000|2020-05-27 19:20:00|11711.4|11709.4|11708.4|11706.4|11712.2|11710.2|11705.7|11703.7|106
1590607500000|2020-05-27 19:25:00|11708.7|11706.7|11717.7|11715.7|11720.7|11718.7|11705.2|11703.2|180
1590607800000|2020-05-27 19:30:00|11717.4|11715.4|11705.2|11703.2|11717.4|11715.4|11701.2|11699.2|196
1590608100000|2020-05-27 19:35:00|11704.9|11702.9|11713.4|11711.4|11715.7|11713.7|11701.7|11699.7|329
1590608400000|2020-05-27 19:40:00|11713.2|11711.2|11728.4|11726.4|11731.7|11729.7|11711.2|11709.2|270
1590608700000|2020-05-27 19:45:00|11728.7|11726.7|11727.9|11725.9|11732.7|11730.7|11724.4|11722.4|282
1590609000000|2020-05-27 19:50:00|11727.4|11725.4|11729.7|11727.7|11735.9|11733.9|11725.9|11723.9|403
1590609300000|2020-05-27 19:55:00|11729.4|11727.4|11722.2|11720.2|11732.2|11730.2|11720.2|11718.2|410
1590609600000|2020-05-27 20:00:00|11726.6|11721.6|11726|11721|11729.6|11724.6|11711.1|11706.1|11
1590609900000|2020-05-27 20:05:00|11726.1|11721.1|11723.4|11718.4|11731.2|11726.2|11723.4|11718.4|0
1590610200000|2020-05-27 20:10:00|11724.3|11719.3|11737.1|11732.1|11739.1|11734.1|11721.8|11716.8|0
1590610500000|2020-05-27 20:15:00|11737.3|11732.3|11735.2|11730.2|11737.9|11732.9|11734.6|11729.6|0
1590610800000|2020-05-27 20:20:00|11735.3|11730.3|11734.7|11729.7|11735.3|11730.3|11734.3|11729.3|0
1590611100000|2020-05-27 20:25:00|11734.6|11729.6|11733.1|11728.1|11734.8|11729.8|11732.9|11727.9|0
1590611400000|2020-05-27 20:30:00|11732.4|11727.4|11746.9|11741.9|11747.8|11742.8|11732.4|11727.4|0
1590611700000|2020-05-27 20:35:00|11747.8|11742.8|11744.4|11739.4|11751.6|11746.6|11741.8|11736.8|0
1590612000000|2020-05-27 20:40:00|11744.3|11739.3|11744.1|11739.1|11748.5|11743.5|11742.8|11737.8|0
1590612300000|2020-05-27 20:45:00|11743.2|11738.2|11744.7|11739.7|11744.8|11739.8|11742.2|11737.2|0
1590612600000|2020-05-27 20:50:00|11744.6|11739.6|11746.6|11741.6|11746.6|11741.6|11742.8|11737.8|0
1590612900000|2020-05-27 20:55:00|11745.8|11740.8|11744.9|11739.9|11747.5|11742.5|11743.8|11738.8|0
1590613200000|2020-05-27 21:00:00|11744.7|11739.7|11743.9|11738.9|11744.7|11739.7|11743.7|11738.7|0
1590613500000|2020-05-27 21:05:00|11744.2|11739.2|11744.2|11739.2|11746.5|11741.5|11743.7|11738.7|0
1590613800000|2020-05-27 21:10:00|11744.5|11739.5|11744.9|11739.9|11746.9|11741.9|11744.5|11739.5|0
1590614100000|2020-05-27 21:15:00|11745.1|11740.1|11740.4|11735.4|11745.5|11740.5|11740.4|11735.4|0
1590614400000|2020-05-27 21:20:00|11740.2|11735.2|11737.3|11732.3|11740.5|11735.5|11736.5|11731.5|0
1590614700000|2020-05-27 21:25:00|11737.4|11732.4|11739.2|11734.2|11739.2|11734.2|11734|11729|0
1590615000000|2020-05-27 21:30:00|11739.1|11734.1|11738.6|11733.6|11739.7|11734.7|11737.3|11732.3|0
1590615300000|2020-05-27 21:35:00|11738.5|11733.5|11738.3|11733.3|11739.5|11734.5|11738.3|11733.3|0
1590615600000|2020-05-27 21:40:00|11738.5|11733.5|11738.3|11733.3|11738.5|11733.5|11737.8|11732.8|0
1590615900000|2020-05-27 21:45:00|11737.7|11732.7|11738.6|11733.6|11739.4|11734.4|11736.8|11731.8|0
1590616200000|2020-05-27 21:50:00|11739.1|11734.1|11736.7|11731.7|11739.6|11734.6|11736|11731|0
1590616500000|2020-05-27 21:55:00|11737.1|11732.1|11735.8|11730.8|11739.7|11734.7|11734.1|11729.1|0
1590616800000|2020-05-27 22:00:00|11736.9|11731.9|11734.3|11729.3|11742.3|11737.3|11730.1|11725.1|0
1590617100000|2020-05-27 22:05:00|11735.2|11730.2|11731.5|11726.5|11735.2|11730.2|11728.9|11723.9|0
1590617400000|2020-05-27 22:10:00|11731.1|11726.1|11729.6|11724.6|11731.5|11726.5|11725.3|11720.3|0
1590617700000|2020-05-27 22:15:00|11730.5|11725.5|11729.3|11724.3|11738.8|11733.8|11727.5|11722.5|0
1590618000000|2020-05-27 22:20:00|11728.4|11723.4|11730|11725|11732.7|11727.7|11727.4|11722.4|0
1590618300000|2020-05-27 22:25:00|11729.6|11724.6|11724.8|11719.8|11729.6|11724.6|11723.9|11718.9|0
1590618600000|2020-05-27 22:30:00|11724.7|11719.7|11721.6|11716.6|11725.6|11720.6|11718.3|11713.3|0
1590618900000|2020-05-27 22:35:00|11720.7|11715.7|11723.6|11718.6|11724.5|11719.5|11719.1|11714.1|0
1590619200000|2020-05-27 22:40:00|11723.7|11718.7|11726.6|11721.6|11731|11726|11722.8|11717.8|0
1590619500000|2020-05-27 22:45:00|11725.7|11720.7|11731.9|11726.9|11732.8|11727.8|11724|11719|0
1590619800000|2020-05-27 22:50:00|11732.3|11727.3|11745.4|11740.4|11748.8|11743.8|11731|11726|0
1590620100000|2020-05-27 22:55:00|11745.8|11740.8|11741.8|11736.8|11746.3|11741.3|11740.1|11735.1|0
1590620400000|2020-05-27 23:00:00|11742.7|11737.7|11743.1|11738.1|11746.4|11741.4|11742.3|11737.3|0
1590620700000|2020-05-27 23:05:00|11742.3|11737.3|11750|11745|11750.9|11745.9|11742.3|11737.3|0
1590621000000|2020-05-27 23:10:00|11749.9|11744.9|11747.7|11742.7|11750.9|11745.9|11747|11742|0
1590621300000|2020-05-27 23:15:00|11748.6|11743.6|11736.8|11731.8|11749.8|11744.8|11736.8|11731.8|0
1590621600000|2020-05-27 23:20:00|11737.6|11732.6|11738.7|11733.7|11739.6|11734.6|11733.4|11728.4|0
1590621900000|2020-05-27 23:25:00|11737.8|11732.8|11738|11733|11742.4|11737.4|11737.4|11732.4|0
1590622200000|2020-05-27 23:30:00|11738.4|11733.4|11736.4|11731.4|11740.6|11735.6|11734.7|11729.7|0
1590622500000|2020-05-27 23:35:00|11736.3|11731.3|11732.7|11727.7|11737.2|11732.2|11732.7|11727.7|0
1590622800000|2020-05-27 23:40:00|11733.1|11728.1|11729.2|11724.2|11733.5|11728.5|11726.4|11721.4|0
1590623100000|2020-05-27 23:45:00|11728.7|11723.7|11736.1|11731.1|11736.1|11731.1|11728.3|11723.3|0
1590623400000|2020-05-27 23:50:00|11735.2|11730.2|11744.1|11739.1|11745.1|11740.1|11734.4|11729.4|0
1590623700000|2020-05-27 23:55:00|11743.2|11738.2|11759.8|11754.8|11760.7|11755.7|11742.3|11737.3|0
1590624000000|2020-05-28 00:00:00|11759|11754|11752.1|11747.1|11759.4|11754.4|11748.6|11743.6|0
1590624300000|2020-05-28 00:05:00|11753|11748|11773.2|11768.2|11781.8|11776.8|11752.1|11747.1|0
1590624600000|2020-05-28 00:10:00|11774|11769|11769.1|11764.1|11777.8|11772.8|11768.7|11763.7|0
1590624900000|2020-05-28 00:15:00|11768.7|11763.7|11748.9|11744.9|11769.6|11764.6|11743.9|11739.9|180
1590625200000|2020-05-28 00:20:00|11749.2|11745.2|11756.4|11752.4|11757.4|11753.4|11749.2|11745.2|58
1590625500000|2020-05-28 00:25:00|11756.7|11752.7|11759.4|11755.4|11762.9|11758.9|11748.4|11744.4|39
1590625800000|2020-05-28 00:30:00|11759.7|11755.7|11760.2|11756.2|11770.2|11766.2|11759.7|11755.7|69
1590626100000|2020-05-28 00:35:00|11760.4|11756.4|11768.2|11764.2|11770.2|11766.2|11758.4|11754.4|40
1590626400000|2020-05-28 00:40:00|11767.9|11763.9|11779.2|11775.2|11785.7|11781.7|11767.7|11763.7|50
1590626700000|2020-05-28 00:45:00|11778.9|11774.9|11797.7|11793.7|11797.9|11793.9|11775.9|11771.9|52
1590627000000|2020-05-28 00:50:00|11797.4|11793.4|11799.7|11795.7|11801.2|11797.2|11794.7|11790.7|59
1590627300000|2020-05-28 00:55:00|11799.4|11795.4|11795.9|11791.9|11800.9|11796.9|11793.4|11789.4|74
1590627600000|2020-05-28 01:00:00|11795.7|11791.7|11796.9|11792.9|11804.7|11800.7|11792.9|11788.9|66
1590627900000|2020-05-28 01:05:00|11796.7|11792.7|11807.9|11803.9|11807.9|11803.9|11794.2|11790.2|35
1590628200000|2020-05-28 01:10:00|11806.4|11802.4|11794.4|11790.4|11806.7|11802.7|11792.2|11788.2|35
1590628500000|2020-05-28 01:15:00|11794.7|11790.7|11790.7|11786.7|11795.2|11791.2|11784.4|11780.4|55
1590628800000|2020-05-28 01:20:00|11789.2|11785.2|11785.7|11781.7|11794.2|11790.2|11784.2|11780.2|10
1590629100000|2020-05-28 01:25:00|11785.9|11781.9|11798.7|11794.7|11798.7|11794.7|11785.4|11781.4|72
1590629400000|2020-05-28 01:30:00|11798.4|11794.4|11816.2|11812.2|11818.4|11814.4|11795.9|11791.9|71
1590629700000|2020-05-28 01:35:00|11816.4|11812.4|11811.2|11807.2|11821.7|11817.7|11811.2|11807.2|94
1590630000000|2020-05-28 01:40:00|11810.9|11806.9|11819.9|11815.9|11822.7|11818.7|11809.7|11805.7|36
1590630300000|2020-05-28 01:45:00|11819.7|11815.7|11812.9|11808.9|11819.9|11815.9|11812.4|11808.4|19
1590630600000|2020-05-28 01:50:00|11813.2|11809.2|11830.9|11826.9|11837.7|11833.7|11813.2|11809.2|107
1590630900000|2020-05-28 01:55:00|11832.4|11828.4|11823.2|11819.2|11833.4|11829.4|11823.2|11819.2|34
1590631200000|2020-05-28 02:00:00|11822.9|11818.9|11823.2|11819.2|11824.9|11820.9|11815.9|11811.9|29
1590631500000|2020-05-28 02:05:00|11822.9|11818.9|11825.2|11821.2|11831.4|11827.4|11821.9|11817.9|28
1590631800000|2020-05-28 02:10:00|11825.4|11821.4|11831.7|11827.7|11832.9|11828.9|11825.4|11821.4|17
1590632100000|2020-05-28 02:15:00|11832.4|11828.4|11836.4|11832.4|11838.9|11834.9|11827.2|11823.2|47
1590632400000|2020-05-28 02:20:00|11836.9|11832.9|11826.7|11822.7|11838.2|11834.2|11825.4|11821.4|24
1590632700000|2020-05-28 02:25:00|11826.4|11822.4|11817.9|11813.9|11827.7|11823.7|11815.2|11811.2|102
1590633000000|2020-05-28 02:30:00|11817.7|11813.7|11805.9|11801.9|11817.7|11813.7|11804.2|11800.2|43
1590633300000|2020-05-28 02:35:00|11806.2|11802.2|11803.9|11799.9|11810.2|11806.2|11802.4|11798.4|12
1590633600000|2020-05-28 02:40:00|11803.4|11799.4|11815.7|11811.7|11815.7|11811.7|11803.4|11799.4|15
1590633900000|2020-05-28 02:45:00|11815.4|11811.4|11813.2|11809.2|11817.7|11813.7|11807.9|11803.9|18
1590634200000|2020-05-28 02:50:00|11813.4|11809.4|11809.2|11805.2|11813.4|11809.4|11807.4|11803.4|15
1590634500000|2020-05-28 02:55:00|11808.9|11804.9|11805.7|11801.7|11814.9|11810.9|11804.9|11800.9|13
1590634800000|2020-05-28 03:00:00|11807.4|11803.4|11802.9|11798.9|11807.4|11803.4|11801.9|11797.9|30
1590635100000|2020-05-28 03:05:00|11802.7|11798.7|11806.4|11802.4|11807.4|11803.4|11794.4|11790.4|53
1590635400000|2020-05-28 03:10:00|11808.4|11804.4|11805.4|11801.4|11811.2|11807.2|11803.9|11799.9|37
1590635700000|2020-05-28 03:15:00|11805.2|11801.2|11807.2|11803.2|11812.9|11808.9|11805.2|11801.2|15
1590636000000|2020-05-28 03:20:00|11807.4|11803.4|11799.2|11795.2|11813.4|11809.4|11797.2|11793.2|30
1590636300000|2020-05-28 03:25:00|11798.9|11794.9|11790.9|11786.9|11799.2|11795.2|11786.4|11782.4|54
1590636600000|2020-05-28 03:30:00|11790.7|11786.7|11771.2|11767.2|11795.2|11791.2|11769.2|11765.2|85
1590636900000|2020-05-28 03:35:00|11771.4|11767.4|11751.9|11747.9|11772.9|11768.9|11748.2|11744.2|94
1590637200000|2020-05-28 03:40:00|11750.9|11746.9|11761.4|11757.4|11762.2|11758.2|11749.4|11745.4|22
1590637500000|2020-05-28 03:45:00|11761.7|11757.7|11744.4|11740.4|11766.4|11762.4|11744.2|11740.2|55
1590637800000|2020-05-28 03:50:00|11744.7|11740.7|11737.4|11733.4|11748.9|11744.9|11734.2|11730.2|84
1590638100000|2020-05-28 03:55:00|11737.7|11733.7|11727.2|11723.2|11737.9|11733.9|11711.7|11707.7|111
1590638400000|2020-05-28 04:00:00|11727.4|11723.4|11723.2|11719.2|11739.4|11735.4|11722.7|11718.7|50
1590638700000|2020-05-28 04:05:00|11722.9|11718.9|11750.9|11746.9|11751.9|11747.9|11722.9|11718.9|78
1590639000000|2020-05-28 04:10:00|11751.2|11747.2|11758.9|11754.9|11764.2|11760.2|11747.7|11743.7|55
1590639300000|2020-05-28 04:15:00|11759.2|11755.2|11729.7|11725.7|11760.4|11756.4|11729.2|11725.2|34
1590639600000|2020-05-28 04:20:00|11729.2|11725.2|11722.9|11718.9|11735.4|11731.4|11716.2|11712.2|86
1590639900000|2020-05-28 04:25:00|11723.4|11719.4|11722.4|11718.4|11727.9|11723.9|11720.4|11716.4|9
1590640200000|2020-05-28 04:30:00|11722.7|11718.7|11742.2|11738.2|11745.9|11741.9|11720.9|11716.9|31
1590640500000|2020-05-28 04:35:00|11742.4|11738.4|11766.7|11762.7|11768.2|11764.2|11739.2|11735.2|58
1590640800000|2020-05-28 04:40:00|11768.7|11764.7|11777.7|11773.7|11777.9|11773.9|11760.2|11756.2|94
1590641100000|2020-05-28 04:45:00|11777.9|11773.9|11774.9|11770.9|11777.9|11773.9|11766.9|11762.9|34
1590641400000|2020-05-28 04:50:00|11774.7|11770.7|11768.9|11764.9|11785.7|11781.7|11766.4|11762.4|63
1590641700000|2020-05-28 04:55:00|11769.4|11765.4|11770.4|11766.4|11775.4|11771.4|11761.9|11757.9|32
1590642000000|2020-05-28 05:00:00|11770.2|11766.2|11772.2|11768.2|11774.9|11770.9|11748.2|11744.2|78
1590642300000|2020-05-28 05:05:00|11771.9|11767.9|11787.2|11783.2|11797.4|11793.4|11768.9|11764.9|82
1590642600000|2020-05-28 05:10:00|11787.4|11783.4|11800.2|11796.2|11802.9|11798.9|11782.2|11778.2|69
1590642900000|2020-05-28 05:15:00|11799.2|11795.2|11799.4|11795.4|11801.2|11797.2|11794.7|11790.7|31
1590643200000|2020-05-28 05:20:00|11800.4|11796.4|11802.7|11798.7|11804.9|11800.9|11791.9|11787.9|46
1590643500000|2020-05-28 05:25:00|11802.9|11798.9|11808.2|11804.2|11808.2|11804.2|11798.7|11794.7|22
1590643800000|2020-05-28 05:30:00|11809.9|11805.9|11794.4|11790.4|11813.9|11809.9|11789.4|11785.4|35
1590644100000|2020-05-28 05:35:00|11794.2|11790.2|11803.9|11799.9|11804.4|11800.4|11789.4|11785.4|81
1590644400000|2020-05-28 05:40:00|11803.7|11799.7|11799.9|11795.9|11821.7|11817.7|11799.4|11795.4|158
1590644700000|2020-05-28 05:45:00|11799.7|11795.7|11806.9|11802.9|11811.2|11807.2|11797.7|11793.7|93
1590645000000|2020-05-28 05:50:00|11805.9|11801.9|11801.7|11797.7|11807.7|11803.7|11793.2|11789.2|103
1590645300000|2020-05-28 05:55:00|11801.9|11797.9|11816.2|11812.2|11816.2|11812.2|11799.7|11795.7|139
1590645600000|2020-05-28 06:00:00|11815.2|11813.2|11809.4|11807.4|11821.9|11819.9|11790.7|11788.7|727
1590645900000|2020-05-28 06:05:00|11809.2|11807.2|11816.7|11814.7|11822.9|11820.9|11802.9|11800.9|467
1590646200000|2020-05-28 06:10:00|11817.2|11815.2|11824.2|11822.2|11827.2|11825.2|11811.4|11809.4|217
1590646500000|2020-05-28 06:15:00|11823.4|11821.4|11817.7|11815.7|11827.4|11825.4|11809.4|11807.4|284
1590646800000|2020-05-28 06:20:00|11817.4|11815.4|11813.2|11811.2|11821.7|11819.7|11810.2|11808.2|259
1590647100000|2020-05-28 06:25:00|11812.9|11810.9|11804.2|11802.2|11817.2|11815.2|11798.4|11796.4|318
1590647400000|2020-05-28 06:30:00|11803.9|11801.9|11802.2|11800.2|11809.2|11807.2|11796.2|11794.2|281
1590647700000|2020-05-28 06:35:00|11801.9|11799.9|11796.9|11794.9|11802.4|11800.4|11790.7|11788.7|293
1590648000000|2020-05-28 06:40:00|11796.2|11794.2|11792.2|11790.2|11797.4|11795.4|11790.4|11788.4|241
1590648300000|2020-05-28 06:45:00|11791.9|11789.9|11776.7|11774.7|11796.9|11794.9|11770.7|11768.7|462
1590648600000|2020-05-28 06:50:00|11777.2|11775.2|11765.7|11763.7|11777.4|11775.4|11763.9|11761.9|321
1590648900000|2020-05-28 06:55:00|11765.4|11763.4|11765.2|11763.2|11775.7|11773.7|11758.2|11756.2|504
1590649200000|2020-05-28 07:00:00|11764.8|11763.6|11735.3|11734.1|11769.5|11768.3|11729.5|11728.3|1831
1590649500000|2020-05-28 07:05:00|11735.5|11734.3|11727.3|11726.1|11747.3|11746.1|11724|11722.8|1060
1590649800000|2020-05-28 07:10:00|11727.5|11726.3|11729.8|11728.6|11731.8|11730.6|11709.5|11708.3|1296
1590650100000|2020-05-28 07:15:00|11730.5|11729.3|11718.8|11717.6|11730.5|11729.3|11687.3|11686.1|1168
1590650400000|2020-05-28 07:20:00|11718.5|11717.3|11731|11729.8|11732.8|11731.6|11701.8|11700.6|927
1590650700000|2020-05-28 07:25:00|11731.3|11730.1|11739.3|11738.1|11739.8|11738.6|11721|11719.8|637
1590651000000|2020-05-28 07:30:00|11739.5|11738.3|11725.3|11724.1|11749.3|11748.1|11713.5|11712.3|1086
1590651300000|2020-05-28 07:35:00|11725|11723.8|11737.3|11736.1|11751|11749.8|11723.8|11722.6|923
1590651600000|2020-05-28 07:40:00|11737.5|11736.3|11743.3|11742.1|11744.5|11743.3|11716|11714.8|867
1590651900000|2020-05-28 07:45:00|11743.5|11742.3|11758.8|11757.6|11759.3|11758.1|11738.5|11737.3|1045
1590652200000|2020-05-28 07:50:00|11759|11757.8|11772.8|11771.6|11774.8|11773.6|11752.3|11751.1|1146
1590652500000|2020-05-28 07:55:00|11772.5|11771.3|11759.5|11758.3|11781|11779.8|11757.8|11756.6|692
1590652800000|2020-05-28 08:00:00|11760.3|11759.1|11777.5|11776.3|11781.5|11780.3|11760.3|11759.1|697
1590653100000|2020-05-28 08:05:00|11778|11776.8|11774.3|11773.1|11784|11782.8|11763.3|11762.1|689
1590653400000|2020-05-28 08:10:00|11774|11772.8|11788|11786.8|11789.8|11788.6|11766|11764.8|579
1590653700000|2020-05-28 08:15:00|11787.8|11786.6|11773.8|11772.6|11793.8|11792.6|11772.3|11771.1|749
1590654000000|2020-05-28 08:20:00|11774.5|11773.3|11752.3|11751.1|11777|11775.8|11746.8|11745.6|885
1590654300000|2020-05-28 08:25:00|11752.8|11751.6|11754.8|11753.6|11764.8|11763.6|11748.8|11747.6|507
1590654600000|2020-05-28 08:30:00|11754.5|11753.3|11731.8|11730.6|11755.8|11754.6|11721.8|11720.6|1047
1590654900000|2020-05-28 08:35:00|11731.3|11730.1|11753|11751.8|11754.5|11753.3|11729.5|11728.3|690
1590655200000|2020-05-28 08:40:00|11752.3|11751.1|11752.8|11751.6|11759.5|11758.3|11740.8|11739.6|482
1590655500000|2020-05-28 08:45:00|11752.5|11751.3|11739.5|11738.3|11759.5|11758.3|11739.5|11738.3|452
1590655800000|2020-05-28 08:50:00|11739.3|11738.1|11719.3|11718.1|11740.3|11739.1|11712|11710.8|814
1590656100000|2020-05-28 08:55:00|11719.5|11718.3|11729.6|11728.4|11733.6|11732.4|11716.5|11715.3|541
1590656400000|2020-05-28 09:00:00|11729.3|11728.1|11728.6|11727.4|11731.1|11729.9|11717.8|11716.6|560
1590656700000|2020-05-28 09:05:00|11728.8|11727.6|11722.8|11721.6|11732.6|11731.4|11713.6|11712.4|558
1590657000000|2020-05-28 09:10:00|11722.6|11721.4|11744.1|11742.9|11745.8|11744.6|11721.3|11720.1|466
1590657300000|2020-05-28 09:15:00|11743.8|11742.6|11747.3|11746.1|11754.1|11752.9|11742.8|11741.6|411
1590657600000|2020-05-28 09:20:00|11747.6|11746.4|11754.6|11753.4|11764.1|11762.9|11747.6|11746.4|557
1590657900000|2020-05-28 09:25:00|11754.8|11753.6|11728.8|11727.6|11755.6|11754.4|11728.3|11727.1|493
1590658200000|2020-05-28 09:30:00|11728.6|11727.4|11724.1|11722.9|11738.3|11737.1|11724.1|11722.9|327
1590658500000|2020-05-28 09:35:00|11723.8|11722.6|11720.6|11719.4|11729.3|11728.1|11712.1|11710.9|377
1590658800000|2020-05-28 09:40:00|11720.8|11719.6|11707.6|11706.4|11721.8|11720.6|11702.8|11701.6|454
1590659100000|2020-05-28 09:45:00|11707.8|11706.6|11699.1|11697.9|11713.1|11711.9|11695.1|11693.9|333
1590659400000|2020-05-28 09:50:00|11698.8|11697.6|11680.6|11679.4|11699.8|11698.6|11665.8|11664.6|1075
1590659700000|2020-05-28 09:55:00|11680.1|11678.9|11678.1|11676.9|11692.6|11691.4|11677.6|11676.4|642
1590660000000|2020-05-28 10:00:00|11677.8|11676.6|11657.8|11656.6|11687.6|11686.4|11656.1|11654.9|887
1590660300000|2020-05-28 10:05:00|11657.6|11656.4|11688.3|11687.1|11688.8|11687.6|11653.1|11651.9|572
1590660600000|2020-05-28 10:10:00|11689.6|11688.4|11689.1|11687.9|11694.1|11692.9|11683.3|11682.1|358
1590660900000|2020-05-28 10:15:00|11688.6|11687.4|11691.1|11689.9|11697.1|11695.9|11679.1|11677.9|413
1590661200000|2020-05-28 10:20:00|11691.3|11690.1|11698.6|11697.4|11699.3|11698.1|11679.3|11678.1|351
1590661500000|2020-05-28 10:25:00|11698.8|11697.6|11706.6|11705.4|11707.1|11705.9|11695.8|11694.6|274
1590661800000|2020-05-28 10:30:00|11706.8|11705.6|11708.8|11707.6|11713.8|11712.6|11702.1|11700.9|322
1590662100000|2020-05-28 10:35:00|11708.1|11706.9|11711.6|11710.4|11716.1|11714.9|11707.6|11706.4|339
1590662400000|2020-05-28 10:40:00|11711.8|11710.6|11709.8|11708.6|11714.8|11713.6|11695.8|11694.6|486
1590662700000|2020-05-28 10:45:00|11709.6|11708.4|11717.6|11716.4|11724.3|11723.1|11708.6|11707.4|555
1590663000000|2020-05-28 10:50:00|11717.3|11716.1|11726.1|11724.9|11727.8|11726.6|11716.1|11714.9|583
1590663300000|2020-05-28 10:55:00|11726.3|11725.1|11720.1|11718.9|11726.8|11725.6|11714.8|11713.6|318
1590663600000|2020-05-28 11:00:00|11721.6|11720.4|11715.1|11713.9|11724.3|11723.1|11709.6|11708.4|387
1590663900000|2020-05-28 11:05:00|11714.8|11713.6|11712.3|11711.1|11728.8|11727.6|11707.1|11705.9|459
1590664200000|2020-05-28 11:10:00|11712.6|11711.4|11713.3|11712.1|11720.1|11718.9|11703.1|11701.9|318
1590664500000|2020-05-28 11:15:00|11714.1|11712.9|11710.1|11708.9|11720.3|11719.1|11708.3|11707.1|208
1590664800000|2020-05-28 11:20:00|11709.8|11708.6|11715.8|11714.6|11724.1|11722.9|11706.1|11704.9|309
1590665100000|2020-05-28 11:25:00|11715.6|11714.4|11725.6|11724.4|11731.3|11730.1|11713.8|11712.6|427
1590665400000|2020-05-28 11:30:00|11725.3|11724.1|11733.8|11732.6|11736.1|11734.9|11717.6|11716.4|362
1590665700000|2020-05-28 11:35:00|11733.6|11732.4|11724.6|11723.4|11735.1|11733.9|11723.3|11722.1|274
1590666000000|2020-05-28 11:40:00|11724.2|11723|11723.2|11722|11733.7|11732.5|11721.4|11720.2|281
1590666300000|2020-05-28 11:45:00|11723.4|11722.2|11719.2|11718|11729.2|11728|11715.9|11714.7|270
1590666600000|2020-05-28 11:50:00|11718.9|11717.7|11718.2|11717|11726.7|11725.5|11714.9|11713.7|311
1590666900000|2020-05-28 11:55:00|11718.7|11717.5|11714.2|11713|11727.7|11726.5|11713.7|11712.5|276
1590667200000|2020-05-28 12:00:00|11714.4|11713.2|11716.2|11715|11718.2|11717|11710.4|11709.2|251
1590667500000|2020-05-28 12:05:00|11715.9|11714.7|11708.9|11707.7|11719.7|11718.5|11708.4|11707.2|311
1590667800000|2020-05-28 12:10:00|11709.2|11708|11723.9|11722.7|11723.9|11722.7|11701.4|11700.2|407
1590668100000|2020-05-28 12:15:00|11724.2|11723|11727.7|11726.5|11732.4|11731.2|11720.7|11719.5|267
1590668400000|2020-05-28 12:20:00|11727.9|11726.7|11724.9|11723.7|11729.4|11728.2|11720.7|11719.5|231
1590668700000|2020-05-28 12:25:00|11724.2|11723|11729.7|11728.5|11731.2|11730|11722.7|11721.5|299
1590669000000|2020-05-28 12:30:00|11730.4|11729.2|11742.7|11741.5|11745.4|11744.2|11723.4|11722.2|665
1590669300000|2020-05-28 12:35:00|11742.4|11741.2|11738.9|11737.7|11754.7|11753.5|11736.9|11735.7|617
1590669600000|2020-05-28 12:40:00|11738.7|11737.5|11734.7|11733.5|11743.2|11742|11726.9|11725.7|468
1590669900000|2020-05-28 12:45:00|11734.4|11733.2|11731.2|11730|11738.4|11737.2|11728.4|11727.2|262
1590670200000|2020-05-28 12:50:00|11730.9|11729.7|11737.7|11736.5|11740.2|11739|11729.9|11728.7|233
1590670500000|2020-05-28 12:55:00|11737.9|11736.7|11745.7|11744.5|11748.7|11747.5|11732.2|11731|291
1590670800000|2020-05-28 13:00:00|11745.2|11744|11767.7|11766.5|11772.7|11771.5|11744.4|11743.2|892
1590671100000|2020-05-28 13:05:00|11767.9|11766.7|11761.7|11760.5|11775.4|11774.2|11760.2|11759|592
1590671400000|2020-05-28 13:10:00|11760.7|11759.5|11760.9|11759.7|11767.9|11766.7|11759.9|11758.7|465
1590671700000|2020-05-28 13:15:00|11760.7|11759.5|11752.2|11751|11763.9|11762.7|11751.7|11750.5|410
1590672000000|2020-05-28 13:20:00|11751.9|11750.7|11738.9|11737.7|11754.7|11753.5|11736.7|11735.5|464
1590672300000|2020-05-28 13:25:00|11739.2|11738|11746.4|11745.2|11749.4|11748.2|11737.7|11736.5|434
1590672600000|2020-05-28 13:30:00|11746.7|11745.5|11739.7|11738.5|11750.4|11749.2|11722.7|11721.5|1285
1590672900000|2020-05-28 13:35:00|11739.9|11738.7|11719.2|11718|11755.7|11754.5|11714.2|11713|1027
1590673200000|2020-05-28 13:40:00|11718.9|11717.7|11741.2|11740|11743.7|11742.5|11713.7|11712.5|691
1590673500000|2020-05-28 13:45:00|11741.7|11740.5|11717.7|11716.5|11742.7|11741.5|11716.9|11715.7|698
1590673800000|2020-05-28 13:50:00|11717.9|11716.7|11740.7|11739.5|11744.9|11743.7|11714.9|11713.7|862
1590674100000|2020-05-28 13:55:00|11740.4|11739.2|11746.7|11745.5|11747.2|11746|11728.9|11727.7|440
1590674400000|2020-05-28 14:00:00|11746.4|11745.2|11748.4|11747.2|11756.2|11755|11737.4|11736.2|754
1590674700000|2020-05-28 14:05:00|11748.7|11747.5|11763.2|11762|11768.9|11767.7|11742.7|11741.5|767
1590675000000|2020-05-28 14:10:00|11763.8|11762.6|11757.3|11756.1|11770.3|11769.1|11755|11753.8|639
1590675300000|2020-05-28 14:15:00|11757.5|11756.3|11743|11741.8|11758.8|11757.6|11731.8|11730.6|781
1590675600000|2020-05-28 14:20:00|11742.8|11741.6|11759|11757.8|11767.8|11766.6|11739.8|11738.6|813
1590675900000|2020-05-28 14:25:00|11759.8|11758.6|11785.3|11784.1|11789.8|11788.6|11758.5|11757.3|1115
1590676200000|2020-05-28 14:30:00|11785.5|11784.3|11773.8|11772.6|11789.8|11788.6|11769|11767.8|859
1590676500000|2020-05-28 14:35:00|11773.5|11772.3|11791.5|11790.3|11796.5|11795.3|11771.8|11770.6|606
1590676800000|2020-05-28 14:40:00|11791.3|11790.1|11811.5|11810.3|11815|11813.8|11786.8|11785.6|819
1590677100000|2020-05-28 14:45:00|11811.3|11810.1|11806|11804.8|11815.3|11814.1|11806|11804.8|609
1590677400000|2020-05-28 14:50:00|11805.8|11804.6|11786.3|11785.1|11808.8|11807.6|11783.8|11782.6|762
1590677700000|2020-05-28 14:55:00|11786|11784.8|11776.3|11775.1|11789.5|11788.3|11772.8|11771.6|743
1590678000000|2020-05-28 15:00:00|11776.5|11775.3|11791.3|11790.1|11792.5|11791.3|11771.3|11770.1|740
1590678300000|2020-05-28 15:05:00|11791.5|11790.3|11783.3|11782.1|11813.3|11812.1|11782.3|11781.1|725
1590678600000|2020-05-28 15:10:00|11782.8|11781.6|11788.8|11787.6|11790.8|11789.6|11770.3|11769.1|920
1590678900000|2020-05-28 15:15:00|11789.3|11788.1|11801.8|11800.6|11804.3|11803.1|11786.8|11785.6|761
1590679200000|2020-05-28 15:20:00|11802|11800.8|11790.3|11789.1|11803.3|11802.1|11787|11785.8|806
1590679500000|2020-05-28 15:25:00|11790.5|11789.3|11811.5|11810.3|11811.5|11810.3|11786.8|11785.6|1259
1590679800000|2020-05-28 15:30:00|11811.7|11809.7|11785.7|11783.7|11813.4|11811.4|11785.4|11783.4|1637
1590680100000|2020-05-28 15:35:00|11785.9|11783.9|11775.9|11773.9|11794.2|11792.2|11775.9|11773.9|934
1590680400000|2020-05-28 15:40:00|11776.2|11774.2|11784.9|11782.9|11788.4|11786.4|11767.9|11765.9|642
1590680700000|2020-05-28 15:45:00|11785.2|11783.2|11787.7|11785.7|11790.9|11788.9|11781.9|11779.9|269
1590681000000|2020-05-28 15:50:00|11787.9|11785.9|11773.9|11771.9|11791.4|11789.4|11771.4|11769.4|590
1590681300000|2020-05-28 15:55:00|11773.7|11771.7|11782.7|11780.7|11786.2|11784.2|11772.2|11770.2|239
1590681600000|2020-05-28 16:00:00|11782.9|11780.9|11772.9|11770.9|11784.9|11782.9|11767.9|11765.9|616
1590681900000|2020-05-28 16:05:00|11773.2|11771.2|11774.9|11772.9|11785.4|11783.4|11773.2|11771.2|678
1590682200000|2020-05-28 16:10:00|11775.2|11773.2|11772.9|11770.9|11777.7|11775.7|11768.4|11766.4|287
1590682500000|2020-05-28 16:15:00|11773.2|11771.2|11778.7|11776.7|11781.4|11779.4|11772.4|11770.4|185
1590682800000|2020-05-28 16:20:00|11778.4|11776.4|11781.4|11779.4|11781.9|11779.9|11775.7|11773.7|113
1590683100000|2020-05-28 16:25:00|11781.7|11779.7|11774.2|11772.2|11786.9|11784.9|11769.2|11767.2|312
1590683400000|2020-05-28 16:30:00|11774.4|11772.4|11779.7|11777.7|11781.9|11779.9|11768.4|11766.4|235
1590683700000|2020-05-28 16:35:00|11779.4|11777.4|11794.2|11792.2|11798.4|11796.4|11776.4|11774.4|251
1590684000000|2020-05-28 16:40:00|11794.4|11792.4|11797.9|11795.9|11802.2|11800.2|11793.7|11791.7|207
1590684300000|2020-05-28 16:45:00|11798.2|11796.2|11799.9|11797.9|11801.2|11799.2|11794.7|11792.7|81
1590684600000|2020-05-28 16:50:00|11801.9|11799.9|11803.7|11801.7|11806.7|11804.7|11798.9|11796.9|167
1590684900000|2020-05-28 16:55:00|11803.9|11801.9|11800.4|11798.4|11806.4|11804.4|11800.4|11798.4|96
1590685200000|2020-05-28 17:00:00|11800.7|11798.7|11805.4|11803.4|11806.4|11804.4|11799.7|11797.7|97
1590685500000|2020-05-28 17:05:00|11805.2|11803.2|11801.2|11799.2|11805.7|11803.7|11798.2|11796.2|147
1590685800000|2020-05-28 17:10:00|11800.9|11798.9|11800.7|11798.7|11802.4|11800.4|11796.9|11794.9|79
1590686100000|2020-05-28 17:15:00|11800.4|11798.4|11800.2|11798.2|11802.4|11800.4|11796.7|11794.7|94
1590686400000|2020-05-28 17:20:00|11799.9|11797.9|11799.9|11797.9|11801.9|11799.9|11795.4|11793.4|117
1590686700000|2020-05-28 17:25:00|11800.2|11798.2|11805.7|11803.7|11807.2|11805.2|11798.2|11796.2|99
1590687000000|2020-05-28 17:30:00|11805.9|11803.9|11805.4|11803.4|11806.9|11804.9|11803.4|11801.4|42
1590687300000|2020-05-28 17:35:00|11805.2|11803.2|11807.7|11805.7|11810.2|11808.2|11802.2|11800.2|110
1590687600000|2020-05-28 17:40:00|11807.4|11805.4|11804.7|11802.7|11808.7|11806.7|11802.9|11800.9|100
1590687900000|2020-05-28 17:45:00|11804.9|11802.9|11798.2|11796.2|11806.4|11804.4|11798.2|11796.2|149
1590688200000|2020-05-28 17:50:00|11797.9|11795.9|11796.2|11794.2|11798.9|11796.9|11788.2|11786.2|188
1590688500000|2020-05-28 17:55:00|11797.4|11795.4|11798.7|11796.7|11810.4|11808.4|11796.2|11794.2|181
1590688800000|2020-05-28 18:00:00|11798.9|11796.9|11796.2|11794.2|11803.4|11801.4|11796.2|11794.2|65
1590689100000|2020-05-28 18:05:00|11795.9|11793.9|11792.2|11790.2|11798.9|11796.9|11791.4|11789.4|77
1590689400000|2020-05-28 18:10:00|11791.9|11789.9|11794.2|11792.2|11796.4|11794.4|11786.4|11784.4|127
1590689700000|2020-05-28 18:15:00|11794.4|11792.4|11799.2|11797.2|11803.4|11801.4|11793.9|11791.9|85
1590690000000|2020-05-28 18:20:00|11799.4|11797.4|11793.9|11791.9|11802.9|11800.9|11793.2|11791.2|89
1590690300000|2020-05-28 18:25:00|11793.7|11791.7|11784.2|11782.2|11797.4|11795.4|11780.4|11778.4|163
1590690600000|2020-05-28 18:30:00|11784.4|11782.4|11788.2|11786.2|11790.2|11788.2|11783.2|11781.2|67
1590690900000|2020-05-28 18:35:00|11788.4|11786.4|11785.4|11783.4|11793.7|11791.7|11782.4|11780.4|88
1590691200000|2020-05-28 18:40:00|11785.7|11783.7|11773.4|11771.4|11786.7|11784.7|11770.7|11768.7|110
1590691500000|2020-05-28 18:45:00|11773.7|11771.7|11773.7|11771.7|11778.4|11776.4|11770.4|11768.4|116
1590691800000|2020-05-28 18:50:00|11773.9|11771.9|11764.4|11762.4|11776.2|11774.2|11762.9|11760.9|234
1590692100000|2020-05-28 18:55:00|11764.7|11762.7|11780.2|11778.2|11780.9|11778.9|11760.2|11758.2|143
1590692400000|2020-05-28 19:00:00|11779.7|11777.7|11786.7|11784.7|11788.2|11786.2|11777.2|11775.2|138
1590692700000|2020-05-28 19:05:00|11786.4|11784.4|11788.4|11786.4|11789.9|11787.9|11783.7|11781.7|159
1590693000000|2020-05-28 19:10:00|11788.9|11786.9|11795.7|11793.7|11795.9|11793.9|11783.2|11781.2|157
1590693300000|2020-05-28 19:15:00|11795.4|11793.4|11752.2|11750.2|11796.4|11794.4|11751.7|11749.7|310
1590693600000|2020-05-28 19:20:00|11752.4|11750.4|11753.4|11751.4|11758.2|11756.2|11743.7|11741.7|195
1590693900000|2020-05-28 19:25:00|11754.2|11752.2|11744.9|11742.9|11759.7|11757.7|11743.2|11741.2|201
1590694200000|2020-05-28 19:30:00|11744.7|11742.7|11726.9|11724.9|11751.7|11749.7|11721.4|11719.4|494
1590694500000|2020-05-28 19:35:00|11727.2|11725.2|11732.7|11730.7|11737.4|11735.4|11719.7|11717.7|166
1590694800000|2020-05-28 19:40:00|11732.4|11730.4|11723.7|11721.7|11732.4|11730.4|11718.2|11716.2|196
1590695100000|2020-05-28 19:45:00|11723.4|11721.4|11694.4|11692.4|11727.4|11725.4|11694.2|11692.2|476
1590695400000|2020-05-28 19:50:00|11694.7|11692.7|11684.4|11682.4|11698.2|11696.2|11678.7|11676.7|639
1590695700000|2020-05-28 19:55:00|11684.7|11682.7|11672.7|11670.7|11702.2|11700.2|11671.4|11669.4|465
1590696000000|2020-05-28 20:00:00|11674.6|11669.6|11717.5|11712.5|11717.5|11712.5|11674.6|11669.6|15
1590696300000|2020-05-28 20:05:00|11716.3|11711.3|11714|11709|11722.7|11717.7|11710.6|11705.6|0
1590696600000|2020-05-28 20:10:00|11715.1|11710.1|11725|11720|11728.4|11723.4|11711.8|11706.8|0
1590696900000|2020-05-28 20:15:00|11725.1|11720.1|11719.4|11714.4|11725.4|11720.4|11719.3|11714.3|0
1590697200000|2020-05-28 20:20:00|11719.3|11714.3|11701.7|11696.7|11719.3|11714.3|11701.1|11696.1|0
1590697500000|2020-05-28 20:25:00|11701.8|11696.8|11723.8|11718.8|11724|11719|11700.6|11695.6|0
1590697800000|2020-05-28 20:30:00|11728.8|11723.8|11719.4|11714.4|11731.2|11726.2|11713.6|11708.6|0
1590698100000|2020-05-28 20:35:00|11718.2|11713.2|11716.5|11711.5|11722.7|11717.7|11715.6|11710.6|0
1590698400000|2020-05-28 20:40:00|11717.7|11712.7|11717.2|11712.2|11720.1|11715.1|11714.2|11709.2|0
1590698700000|2020-05-28 20:45:00|11718.3|11713.3|11723.6|11718.6|11724.8|11719.8|11716|11711|0
1590699000000|2020-05-28 20:50:00|11724.8|11719.8|11726.3|11721.3|11729.7|11724.7|11723.6|11718.6|0
1590699300000|2020-05-28 20:55:00|11725.1|11720.1|11720.3|11715.3|11726.3|11721.3|11717.9|11712.9|0
1590699600000|2020-05-28 21:00:00|11720.4|11715.4|11719.8|11714.8|11722.7|11717.7|11719.6|11714.6|0
1590699900000|2020-05-28 21:05:00|11719.5|11714.5|11719.3|11714.3|11722.2|11717.2|11718.3|11713.3|0
1590700200000|2020-05-28 21:10:00|11719.1|11714.1|11719.9|11714.9|11721.4|11716.4|11719.1|11714.1|0
1590700500000|2020-05-28 21:15:00|11720|11715|11719.5|11714.5|11721.8|11716.8|11718.6|11713.6|0
1590700800000|2020-05-28 21:20:00|11719.7|11714.7|11721.8|11716.8|11721.8|11716.8|11718.3|11713.3|0
1590701100000|2020-05-28 21:25:00|11722.7|11717.7|11723|11718|11724.9|11719.9|11719.4|11714.4|0
1590701400000|2020-05-28 21:30:00|11723.2|11718.2|11720.6|11715.6|11723.7|11718.7|11719.2|11714.2|0
1590701700000|2020-05-28 21:35:00|11719.2|11714.2|11720.2|11715.2|11721.5|11716.5|11718.5|11713.5|0
1590702000000|2020-05-28 21:40:00|11722.2|11717.2|11720.8|11715.8|11722.3|11717.3|11719.3|11714.3|0
1590702300000|2020-05-28 21:45:00|11720.9|11715.9|11719.7|11714.7|11722|11717|11718.2|11713.2|0
1590702600000|2020-05-28 21:50:00|11718.8|11713.8|11716.9|11711.9|11719.5|11714.5|11716.9|11711.9|0
1590702900000|2020-05-28 21:55:00|11717|11712|11713.3|11708.3|11717.5|11712.5|11713.3|11708.3|0
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11710.5|11705.5|11722|11717|11707.1|11702.1|0
1590703500000|2020-05-28 22:05:00|11711.1|11706.1|11716.2|11711.2|11728.9|11723.9|11709.3|11704.3|0
1590703800000|2020-05-28 22:10:00|11715.6|11710.6|11695|11690|11716.2|11711.2|11685.6|11680.6|0
1590704100000|2020-05-28 22:15:00|11696.7|11691.7|11707.3|11702.3|11717|11712|11696.1|11691.1|0
1590704400000|2020-05-28 22:20:00|11708.5|11703.5|11703.1|11698.1|11709.6|11704.6|11699.6|11694.6|0
1590704700000|2020-05-28 22:25:00|11702|11697|11711.1|11706.1|11716.9|11711.9|11699.7|11694.7|0
1590705000000|2020-05-28 22:30:00|11710.5|11705.5|11712.5|11707.5|11721.6|11716.6|11710.5|11705.5|0
1590705300000|2020-05-28 22:35:00|11711.9|11706.9|11716.7|11711.7|11720.9|11715.9|11711.9|11706.9|0
1590705600000|2020-05-28 22:40:00|11717.3|11712.3|11718|11713|11719.7|11714.7|11712.2|11707.2|0
1590705900000|2020-05-28 22:45:00|11719.1|11714.1|11704.1|11699.1|11719.1|11714.1|11700.6|11695.6|0
1590706200000|2020-05-28 22:50:00|11703.5|11698.5|11704.9|11699.9|11710.1|11705.1|11700.8|11695.8|0
1590706500000|2020-05-28 22:55:00|11707.2|11702.2|11699.4|11694.4|11708.5|11703.5|11695.9|11690.9|0
1590706800000|2020-05-28 23:00:00|11698.8|11693.8|11705.1|11700.1|11706.2|11701.2|11697.9|11692.9|0
1590707100000|2020-05-28 23:05:00|11704.5|11699.5|11711.4|11706.4|11714.3|11709.3|11696.9|11691.9|0
1590707400000|2020-05-28 23:10:00|11710.8|11705.8|11707.7|11702.7|11714.5|11709.5|11705.4|11700.4|0
1590707700000|2020-05-28 23:15:00|11708.8|11703.8|11705.6|11700.6|11708.8|11703.8|11703|11698|0
1590708000000|2020-05-28 23:20:00|11706.2|11701.2|11700|11695|11707.3|11702.3|11699.4|11694.4|0
1590708300000|2020-05-28 23:25:00|11700.6|11695.6|11689.3|11684.3|11700.6|11695.6|11679.6|11674.6|0
1590708600000|2020-05-28 23:30:00|11690.4|11685.4|11679|11674|11697.4|11692.4|11677.7|11672.7|0
1590708900000|2020-05-28 23:35:00|11678.9|11673.9|11680.4|11675.4|11686.2|11681.2|11677.6|11672.6|0
1590709200000|2020-05-28 23:40:00|11681|11676|11669.1|11664.1|11684.4|11679.4|11666.3|11661.3|0
1590709500000|2020-05-28 23:45:00|11672|11667|11676.8|11671.8|11677.4|11672.4|11670.8|11665.8|0
1590709800000|2020-05-28 23:50:00|11676.3|11671.3|11678.7|11673.7|11678.7|11673.7|11668.2|11663.2|0
1590710100000|2020-05-28 23:55:00|11677.5|11672.5|11664.9|11659.9|11681|11676|11661.3|11656.3|0
1590710400000|2020-05-29 00:00:00|11666|11661|11672.9|11667.9|11675.2|11670.2|11656.4|11651.4|0
1590710700000|2020-05-29 00:05:00|11672.3|11667.3|11674.7|11669.7|11680.5|11675.5|11670.7|11665.7|0
1590711000000|2020-05-29 00:10:00|11674.2|11669.2|11660.8|11655.8|11681.1|11676.1|11655.6|11650.6|0
1590711300000|2020-05-29 00:15:00|11661.4|11656.4|11650.2|11646.2|11677.4|11673.4|11648.2|11644.2|73
1590711600000|2020-05-29 00:20:00|11651.2|11647.2|11664.7|11660.7|11666.7|11662.7|11651.2|11647.2|23
1590711900000|2020-05-29 00:25:00|11665.2|11661.2|11670.4|11666.4|11678.4|11674.4|11665.2|11661.2|33
1590712200000|2020-05-29 00:30:00|11670.7|11666.7|11660.2|11656.2|11680.2|11676.2|11660.2|11656.2|49
1590712500000|2020-05-29 00:35:00|11659.9|11655.9|11657.9|11653.9|11663.4|11659.4|11653.4|11649.4|35
1590712800000|2020-05-29 00:40:00|11657.4|11653.4|11649.2|11645.2|11663.9|11659.9|11648.7|11644.7|15
1590713100000|2020-05-29 00:45:00|11650.7|11646.7|11651.7|11647.7|11657.4|11653.4|11649.4|11645.4|18
1590713400000|2020-05-29 00:50:00|11651.9|11647.9|11638.4|11634.4|11652.4|11648.4|11635.2|11631.2|46
1590713700000|2020-05-29 00:55:00|11638.2|11634.2|11617.9|11613.9|11638.2|11634.2|11608.9|11604.9|83
1590714000000|2020-05-29 01:00:00|11618.2|11614.2|11622.9|11618.9|11625.7|11621.7|11615.7|11611.7|18
1590714300000|2020-05-29 01:05:00|11623.4|11619.4|11617.4|11613.4|11627.2|11623.2|11612.7|11608.7|14
1590714600000|2020-05-29 01:10:00|11617.2|11613.2|11610.4|11606.4|11619.7|11615.7|11607.7|11603.7|26
1590714900000|2020-05-29 01:15:00|11610.2|11606.2|11607.7|11603.7|11613.4|11609.4|11598.2|11594.2|57
1590715200000|2020-05-29 01:20:00|11607.9|11603.9|11623.4|11619.4|11624.2|11620.2|11607.7|11603.7|18
1590715500000|2020-05-29 01:25:00|11623.2|11619.2|11629.2|11625.2|11631.2|11627.2|11621.7|11617.7|20
1590715800000|2020-05-29 01:30:00|11629.4|11625.4|11630.2|11626.2|11638.2|11634.2|11622.2|11618.2|27
1590716100000|2020-05-29 01:35:00|11630.4|11626.4|11634.9|11630.9|11639.4|11635.4|11627.2|11623.2|22
1590716400000|2020-05-29 01:40:00|11635.2|11631.2|11627.2|11623.2|11641.9|11637.9|11625.4|11621.4|20
1590716700000|2020-05-29 01:45:00|11627.4|11623.4|11647.7|11643.7|11653.7|11649.7|11627.4|11623.4|24
1590717000000|2020-05-29 01:50:00|11647.9|11643.9|11651.7|11647.7|11656.2|11652.2|11646.2|11642.2|18
1590717300000|2020-05-29 01:55:00|11651.4|11647.4|11650.2|11646.2|11657.7|11653.7|11646.4|11642.4|15
1590717600000|2020-05-29 02:00:00|11650.4|11646.4|11654.7|11650.7|11661.2|11657.2|11650.4|11646.4|14
1590717900000|2020-05-29 02:05:00|11654.4|11650.4|11649.9|11645.9|11654.7|11650.7|11643.2|11639.2|2
1590718200000|2020-05-29 02:10:00|11650.2|11646.2|11644.2|11640.2|11651.7|11647.7|11644.2|11640.2|6
1590718500000|2020-05-29 02:15:00|11643.9|11639.9|11649.2|11645.2|11654.4|11650.4|11635.4|11631.4|18
1590718800000|2020-05-29 02:20:00|11649.4|11645.4|11645.7|11641.7|11653.2|11649.2|11645.4|11641.4|8
1590719100000|2020-05-29 02:25:00|11645.4|11641.4|11653.9|11649.9|11655.7|11651.7|11645.2|11641.2|6
1590719400000|2020-05-29 02:30:00|11654.2|11650.2|11665.4|11661.4|11675.9|11671.9|11654.2|11650.2|36
1590719700000|2020-05-29 02:35:00|11665.2|11661.2|11671.2|11667.2|11672.2|11668.2|11662.4|11658.4|9
1590720000000|2020-05-29 02:40:00|11670.2|11666.2|11664.9|11660.9|11674.9|11670.9|11661.2|11657.2|38
1590720300000|2020-05-29 02:45:00|11665.2|11661.2|11667.2|11663.2|11668.2|11664.2|11656.9|11652.9|15
1590720600000|2020-05-29 02:50:00|11667.4|11663.4|11664.2|11660.2|11670.2|11666.2|11659.2|11655.2|9
1590720900000|2020-05-29 02:55:00|11664.7|11660.7|11668.4|11664.4|11670.7|11666.7|11659.7|11655.7|28
1590721200000|2020-05-29 03:00:00|11668.7|11664.7|11657.2|11653.2|11670.4|11666.4|11655.7|11651.7|15
1590721500000|2020-05-29 03:05:00|11655.4|11651.4|11647.2|11643.2|11656.9|11652.9|11646.7|11642.7|16
1590721800000|2020-05-29 03:10:00|11647.9|11643.9|11652.9|11648.9|11655.4|11651.4|11644.9|11640.9|16
1590722100000|2020-05-29 03:15:00|11653.2|11649.2|11645.2|11641.2|11653.2|11649.2|11643.9|11639.9|22
1590722400000|2020-05-29 03:20:00|11644.7|11640.7|11658.2|11654.2|11658.2|11654.2|11644.2|11640.2|10
1590722700000|2020-05-29 03:25:00|11657.9|11653.9|11653.4|11649.4|11659.2|11655.2|11652.4|11648.4|15
1590723000000|2020-05-29 03:30:00|11653.7|11649.7|11658.7|11654.7|11661.2|11657.2|11647.7|11643.7|21
1590723300000|2020-05-29 03:35:00|11658.9|11654.9|11647.9|11643.9|11659.2|11655.2|11647.2|11643.2|14
1590723600000|2020-05-29 03:40:00|11648.9|11644.9|11645.4|11641.4|11649.2|11645.2|11643.4|11639.4|12
1590723900000|2020-05-29 03:45:00|11645.2|11641.2|11640.4|11636.4|11645.2|11641.2|11636.2|11632.2|24
1590724200000|2020-05-29 03:50:00|11638.9|11634.9|11639.9|11635.9|11644.2|11640.2|11635.9|11631.9|12
1590724500000|2020-05-29 03:55:00|11639.7|11635.7|11640.9|11636.9|11641.9|11637.9|11631.7|11627.7|23
1590724800000|2020-05-29 04:00:00|11641.2|11637.2|11646.7|11642.7|11648.4|11644.4|11641.2|11637.2|7
1590725100000|2020-05-29 04:05:00|11646.9|11642.9|11645.7|11641.7|11653.2|11649.2|11643.7|11639.7|13
1590725400000|2020-05-29 04:10:00|11645.2|11641.2|11640.7|11636.7|11646.4|11642.4|11639.4|11635.4|29
1590725700000|2020-05-29 04:15:00|11641.7|11637.7|11631.4|11627.4|11641.7|11637.7|11628.2|11624.2|13
1590726000000|2020-05-29 04:20:00|11631.7|11627.7|11637.2|11633.2|11638.9|11634.9|11630.4|11626.4|13
1590726300000|2020-05-29 04:25:00|11637.4|11633.4|11626.7|11622.7|11639.7|11635.7|11626.7|11622.7|12
1590726600000|2020-05-29 04:30:00|11626.4|11622.4|11633.4|11629.4|11637.4|11633.4|11618.9|11614.9|39
1590726900000|2020-05-29 04:35:00|11633.7|11629.7|11642.4|11638.4|11644.2|11640.2|11630.7|11626.7|22
1590727200000|2020-05-29 04:40:00|11642.7|11638.7|11646.9|11642.9|11647.7|11643.7|11640.2|11636.2|16
1590727500000|2020-05-29 04:45:00|11647.2|11643.2|11651.7|11647.7|11652.7|11648.7|11641.9|11637.9|27
1590727800000|2020-05-29 04:50:00|11651.4|11647.4|11660.2|11656.2|11664.4|11660.4|11650.2|11646.2|59
1590728100000|2020-05-29 04:55:00|11661.4|11657.4|11668.2|11664.2|11669.4|11665.4|11661.4|11657.4|17
1590728400000|2020-05-29 05:00:00|11668.9|11664.9|11663.4|11659.4|11672.2|11668.2|11659.2|11655.2|39
1590728700000|2020-05-29 05:05:00|11663.2|11659.2|11679.9|11675.9|11679.9|11675.9|11662.7|11658.7|44
1590729000000|2020-05-29 05:10:00|11680.2|11676.2|11681.4|11677.4|11686.2|11682.2|11678.9|11674.9|43
1590729300000|2020-05-29 05:15:00|11681.7|11677.7|11672.2|11668.2|11682.9|11678.9|11671.2|11667.2|41
1590729600000|2020-05-29 05:20:00|11672.7|11668.7|11677.7|11673.7|11678.9|11674.9|11670.2|11666.2|28
1590729900000|2020-05-29 05:25:00|11677.4|11673.4|11669.7|11665.7|11677.4|11673.4|11666.4|11662.4|20
1590730200000|2020-05-29 05:30:00|11669.4|11665.4|11687.4|11683.4|11689.9|11685.9|11666.2|11662.2|63
1590730500000|2020-05-29 05:35:00|11687.7|11683.7|11691.2|11687.2|11692.9|11688.9|11682.4|11678.4|69
1590730800000|2020-05-29 05:40:00|11691.4|11687.4|11679.7|11675.7|11691.4|11687.4|11678.7|11674.7|55
1590731100000|2020-05-29 05:45:00|11679.4|11675.4|11682.4|11678.4|11690.2|11686.2|11670.4|11666.4|127
1590731400000|2020-05-29 05:50:00|11682.2|11678.2|11682.9|11678.9|11688.9|11684.9|11680.4|11676.4|78
1590731700000|2020-05-29 05:55:00|11682.7|11678.7|11671.4|11667.4|11686.2|11682.2|11671.4|11667.4|87
1590732000000|2020-05-29 06:00:00|11670.4|11668.4|11701.7|11699.7|11702.4|11700.4|11669.2|11667.2|581
1590732300000|2020-05-29 06:05:00|11701.9|11699.9|11671.9|11669.9|11707.2|11705.2|11664.9|11662.9|628
1590732600000|2020-05-29 06:10:00|11671.7|11669.7|11670.2|11668.2|11678.2|11676.2|11667.7|11665.7|316
1590732900000|2020-05-29 06:15:00|11670.4|11668.4|11661.4|11659.4|11673.9|11671.9|11660.7|11658.7|310
1590733200000|2020-05-29 06:20:00|11661.7|11659.7|11662.9|11660.9|11665.2|11663.2|11653.2|11651.2|299
1590733500000|2020-05-29 06:25:00|11663.4|11661.4|11668.7|11666.7|11671.7|11669.7|11658.2|11656.2|193
1590733800000|2020-05-29 06:30:00|11668.9|11666.9|11653.4|11651.4|11669.4|11667.4|11641.7|11639.7|387
1590734100000|2020-05-29 06:35:00|11653.2|11651.2|11655.4|11653.4|11658.4|11656.4|11647.2|11645.2|340
1590734400000|2020-05-29 06:40:00|11655.7|11653.7|11646.7|11644.7|11659.9|11657.9|11645.7|11643.7|278
1590734700000|2020-05-29 06:45:00|11646.4|11644.4|11658.4|11656.4|11660.4|11658.4|11642.2|11640.2|303
1590735000000|2020-05-29 06:50:00|11658.7|11656.7|11664.2|11662.2|11667.2|11665.2|11654.2|11652.2|402
1590735300000|2020-05-29 06:55:00|11664.4|11662.4|11658.2|11656.2|11666.2|11664.2|11656.7|11654.7|351
1590735600000|2020-05-29 07:00:00|11659.2|11657.2|11634.8|11633.6|11675.3|11674.1|11634.8|11633.6|2218
1590735900000|2020-05-29 07:05:00|11634.5|11633.3|11649|11647.8|11651.3|11650.1|11623.3|11622.1|1433
1590736200000|2020-05-29 07:10:00|11649.3|11648.1|11631|11629.8|11651|11649.8|11615.3|11614.1|1070
1590736500000|2020-05-29 07:15:00|11630.8|11629.6|11636.3|11635.1|11648|11646.8|11615.3|11614.1|970
1590736800000|2020-05-29 07:20:00|11636.5|11635.3|11655.3|11654.1|11664.8|11663.6|11629.5|11628.3|922
1590737100000|2020-05-29 07:25:00|11655.5|11654.3|11658.3|11657.1|11661.5|11660.3|11638.5|11637.3|954
1590737400000|2020-05-29 07:30:00|11658.5|11657.3|11646.3|11645.1|11667.3|11666.1|11636.3|11635.1|1036
1590737700000|2020-05-29 07:35:00|11646.5|11645.3|11628.3|11627.1|11652|11650.8|11627|11625.8|959
1590738000000|2020-05-29 07:40:00|11628|11626.8|11610.5|11609.3|11629|11627.8|11588.8|11587.6|1609
1590738300000|2020-05-29 07:45:00|11611.3|11610.1|11595.8|11594.6|11623.8|11622.6|11591.3|11590.1|833
1590738600000|2020-05-29 07:50:00|11596|11594.8|11608.8|11607.6|11612|11610.8|11587.3|11586.1|960
1590738900000|2020-05-29 07:55:00|11609.5|11608.3|11608.7|11607.5|11610.5|11609.3|11594|11592.8|408
1590739200000|2020-05-29 08:00:00|11608.4|11607.2|11581.6|11580.4|11612.9|11611.7|11574.1|11572.9|907
1590739500000|2020-05-29 08:05:00|11581.9|11580.7|11589.6|11588.4|11591.9|11590.7|11577.6|11576.4|629
1590739800000|2020-05-29 08:10:00|11589.4|11588.2|11600.1|11598.9|11606.4|11605.2|11586.1|11584.9|608
1590740100000|2020-05-29 08:15:00|11600.4|11599.2|11606.4|11605.2|11616.4|11615.2|11596.9|11595.7|670
1590740400000|2020-05-29 08:20:00|11606.6|11605.4|11599.4|11598.2|11618.1|11616.9|11591.6|11590.4|799
1590740700000|2020-05-29 08:25:00|11598.9|11597.7|11590.6|11589.4|11599.1|11597.9|11589.6|11588.4|353
1590741000000|2020-05-29 08:30:00|11590.4|11589.2|11609.9|11608.7|11609.9|11608.7|11583.9|11582.7|439
1590741300000|2020-05-29 08:35:00|11609.6|11608.4|11617.9|11616.7|11623.9|11622.7|11601.6|11600.4|607
1590741600000|2020-05-29 08:40:00|11618.4|11617.2|11613.1|11611.9|11618.4|11617.2|11601.9|11600.7|402
1590741900000|2020-05-29 08:45:00|11613.4|11612.2|11595.6|11594.4|11617.1|11615.9|11591.9|11590.7|387
1590742200000|2020-05-29 08:50:00|11595.1|11593.9|11587.4|11586.2|11598.9|11597.7|11585.1|11583.9|576
1590742500000|2020-05-29 08:55:00|11587.6|11586.4|11594.6|11593.4|11599.1|11597.9|11583.1|11581.9|391
1590742800000|2020-05-29 09:00:00|11594.4|11593.2|11588.9|11587.7|11606.9|11605.7|11587.4|11586.2|463
1590743100000|2020-05-29 09:05:00|11588.6|11587.4|11604.4|11603.2|11605.4|11604.2|11580.4|11579.2|449
1590743400000|2020-05-29 09:10:00|11604.6|11603.4|11600.4|11599.2|11610.9|11609.7|11598.1|11596.9|389
1590743700000|2020-05-29 09:15:00|11600.1|11598.9|11606.6|11605.4|11607.9|11606.7|11593.9|11592.7|436
1590744000000|2020-05-29 09:20:00|11606.9|11605.7|11613.4|11612.2|11615.4|11614.2|11603.9|11602.7|381
1590744300000|2020-05-29 09:25:00|11613.1|11611.9|11608.6|11607.4|11614.9|11613.7|11604.9|11603.7|385
1590744600000|2020-05-29 09:30:00|11608.9|11607.7|11606.6|11605.4|11612.1|11610.9|11601.4|11600.2|312
1590744900000|2020-05-29 09:35:00|11607.6|11606.4|11612.4|11611.2|11613.1|11611.9|11596.4|11595.2|447
1590745200000|2020-05-29 09:40:00|11612.6|11611.4|11617.9|11616.7|11625.6|11624.4|11607.4|11606.2|796
1590745500000|2020-05-29 09:45:00|11618.1|11616.9|11621.4|11620.2|11624.9|11623.7|11610.1|11608.9|471
1590745800000|2020-05-29 09:50:00|11621.1|11619.9|11651.9|11650.7|11655.1|11653.9|11620.6|11619.4|1317
1590746100000|2020-05-29 09:55:00|11652.4|11651.2|11651.6|11650.4|11657.9|11656.7|11647.1|11645.9|801
1590746400000|2020-05-29 10:00:00|11650.9|11649.7|11655.4|11654.2|11667.1|11665.9|11644.9|11643.7|761
1590746700000|2020-05-29 10:05:00|11655.6|11654.4|11689.4|11688.2|11695.9|11694.7|11652.6|11651.4|1070
1590747000000|2020-05-29 10:10:00|11689.1|11687.9|11667.9|11666.7|11692.1|11690.9|11666.1|11664.9|627
1590747300000|2020-05-29 10:15:00|11668.1|11666.9|11669.6|11668.4|11673.9|11672.7|11661.9|11660.7|401
1590747600000|2020-05-29 10:20:00|11669.9|11668.7|11661.9|11660.7|11671.4|11670.2|11658.4|11657.2|434
1590747900000|2020-05-29 10:25:00|11662.1|11660.9|11671.4|11670.2|11675.1|11673.9|11661.4|11660.2|345
1590748200000|2020-05-29 10:30:00|11671.1|11669.9|11662.1|11660.9|11683.1|11681.9|11661.1|11659.9|356
1590748500000|2020-05-29 10:35:00|11662.9|11661.7|11673.9|11672.7|11676.6|11675.4|11655.4|11654.2|537
1590748800000|2020-05-29 10:40:00|11673.6|11672.4|11664.6|11663.4|11682.4|11681.2|11662.4|11661.2|410
1590749100000|2020-05-29 10:45:00|11664.4|11663.2|11669.9|11668.7|11672.4|11671.2|11660.1|11658.9|310
1590749400000|2020-05-29 10:50:00|11669.6|11668.4|11662.1|11660.9|11675.6|11674.4|11659.6|11658.4|246
1590749700000|2020-05-29 10:55:00|11661.9|11660.7|11669.6|11668.4|11675.4|11674.2|11660.6|11659.4|264
1590750000000|2020-05-29 11:00:00|11670.6|11669.4|11668.4|11667.2|11681.4|11680.2|11666.6|11665.4|721
1590750300000|2020-05-29 11:05:00|11668.1|11666.9|11665.4|11664.2|11669.6|11668.4|11662.9|11661.7|193
1590750600000|2020-05-29 11:10:00|11665.6|11664.4|11658.9|11657.7|11665.6|11664.4|11651.6|11650.4|279
1590750900000|2020-05-29 11:15:00|11658.6|11657.4|11680.9|11679.7|11681.4|11680.2|11653.6|11652.4|466
1590751200000|2020-05-29 11:20:00|11680.4|11679.2|11679.1|11677.9|11691.6|11690.4|11675.4|11674.2|488
1590751500000|2020-05-29 11:25:00|11679.4|11678.2|11677.6|11676.4|11681.6|11680.4|11672.4|11671.2|282
1590751800000|2020-05-29 11:30:00|11676.1|11674.9|11666.6|11665.4|11676.9|11675.7|11664.1|11662.9|214
1590752100000|2020-05-29 11:35:00|11666.4|11665.2|11664.9|11663.7|11670.9|11669.7|11664.6|11663.4|123
1590752400000|2020-05-29 11:40:00|11665.9|11664.7|11663.1|11661.9|11671.4|11670.2|11658.4|11657.2|598
1590752700000|2020-05-29 11:45:00|11661.9|11660.7|11692.9|11691.7|11695.4|11694.2|11659.6|11658.4|738
1590753000000|2020-05-29 11:50:00|11693.1|11691.9|11684.6|11683.4|11693.4|11692.2|11677.4|11676.2|374
1590753300000|2020-05-29 11:55:00|11684.4|11683.2|11687.4|11686.2|11698.4|11697.2|11678.4|11677.2|443
1590753600000|2020-05-29 12:00:00|11687.1|11685.9|11688.9|11687.7|11689.6|11688.4|11680.6|11679.4|202
1590753900000|2020-05-29 12:05:00|11688.6|11687.4|11720.1|11718.9|11727.6|11726.4|11683.1|11681.9|982
1590754200000|2020-05-29 12:10:00|11720.9|11719.7|11723.9|11722.7|11731.4|11730.2|11718.6|11717.4|781
1590754500000|2020-05-29 12:15:00|11724.1|11722.9|11706.4|11705.2|11725.9|11724.7|11701.9|11700.7|488
1590754800000|2020-05-29 12:20:00|11706.1|11704.9|11702.9|11701.7|11727.4|11726.2|11701.1|11699.9|625
1590755100000|2020-05-29 12:25:00|11702.6|11701.4|11700.1|11698.9|11710.9|11709.7|11699.1|11697.9|394
1590755400000|2020-05-29 12:30:00|11700.4|11699.2|11684.6|11683.4|11703.4|11702.2|11676.9|11675.7|627
1590755700000|2020-05-29 12:35:00|11684.4|11683.2|11689.1|11687.9|11693.9|11692.7|11681.9|11680.7|329
1590756000000|2020-05-29 12:40:00|11688.6|11687.4|11685.1|11683.9|11689.6|11688.4|11680.4|11679.2|415
1590756300000|2020-05-29 12:45:00|11683.9|11682.7|11682.9|11681.7|11687.9|11686.7|11671.1|11669.9|599
1590756600000|2020-05-29 12:50:00|11683.1|11681.9|11706.1|11704.9|11710.4|11709.2|11679.4|11678.2|586
1590756900000|2020-05-29 12:55:00|11706.4|11705.2|11676.4|11675.2|11706.9|11705.7|11670.6|11669.4|268
1590757200000|2020-05-29 13:00:00|11675.4|11674.2|11670.1|11668.9|11685.1|11683.9|11667.9|11666.7|461
1590757500000|2020-05-29 13:05:00|11669.9|11668.7|11662.9|11661.7|11670.9|11669.7|11660.1|11658.9|373
1590757800000|2020-05-29 13:10:00|11662.6|11661.4|11667.9|11666.7|11669.4|11668.2|11659.4|11658.2|366
1590758100000|2020-05-29 13:15:00|11668.1|11666.9|11673.1|11671.9|11676.1|11674.9|11666.4|11665.2|266
1590758400000|2020-05-29 13:20:00|11672.4|11671.2|11673.9|11672.7|11682.4|11681.2|11671.1|11669.9|549
1590758700000|2020-05-29 13:25:00|11674.1|11672.9|11671.4|11670.2|11683.9|11682.7|11669.1|11667.9|371
1590759000000|2020-05-29 13:30:00|11671.1|11669.9|11658.9|11657.7|11671.4|11670.2|11656.1|11654.9|871
1590759300000|2020-05-29 13:35:00|11658.6|11657.4|11656.6|11655.4|11669.6|11668.4|11642.4|11641.2|1066
1590759600000|2020-05-29 13:40:00|11656.4|11655.2|11655.9|11654.7|11663.1|11661.9|11646.1|11644.9|567
1590759900000|2020-05-29 13:45:00|11655.6|11654.4|11665.1|11663.9|11675.4|11674.2|11651.1|11649.9|618
1590760200000|2020-05-29 13:50:00|11665.4|11664.2|11666.4|11665.2|11677.9|11676.7|11660.1|11658.9|466
1590760500000|2020-05-29 13:55:00|11666.1|11664.9|11640.1|11638.9|11669.6|11668.4|11636.4|11635.2|700
1590760800000|2020-05-29 14:00:00|11640.9|11639.7|11641.9|11640.7|11649.1|11647.9|11631.9|11630.7|602
1590761100000|2020-05-29 14:05:00|11641.6|11640.4|11613.1|11611.9|11654.4|11653.2|11610.9|11609.7|1046
1590761400000|2020-05-29 14:10:00|11613.4|11612.2|11617|11615.8|11621.5|11620.3|11608.8|11607.6|663
1590761700000|2020-05-29 14:15:00|11617.3|11616.1|11623.5|11622.3|11625.5|11624.3|11611|11609.8|702
1590762000000|2020-05-29 14:20:00|11624|11622.8|11628.3|11627.1|11632.5|11631.3|11614.5|11613.3|603
1590762300000|2020-05-29 14:25:00|11628.5|11627.3|11607.8|11606.6|11632|11630.8|11597.8|11596.6|823
1590762600000|2020-05-29 14:30:00|11608|11606.8|11626.8|11625.6|11638.5|11637.3|11607.5|11606.3|909
1590762900000|2020-05-29 14:35:00|11626.5|11625.3|11609|11607.8|11627.3|11626.1|11604.8|11603.6|600
1590763200000|2020-05-29 14:40:00|11609.3|11608.1|11614.5|11613.3|11617.5|11616.3|11600.3|11599.1|571
1590763500000|2020-05-29 14:45:00|11614.8|11613.6|11600|11598.8|11618|11616.8|11592.8|11591.6|692
1590763800000|2020-05-29 14:50:00|11600.3|11599.1|11598.3|11597.1|11607.5|11606.3|11595.8|11594.6|612
1590764100000|2020-05-29 14:55:00|11598.5|11597.3|11607.3|11606.1|11615|11613.8|11592.5|11591.3|584
1590764400000|2020-05-29 15:00:00|11607|11605.8|11605|11603.8|11627|11625.8|11600.3|11599.1|836
1590764700000|2020-05-29 15:05:00|11605.3|11604.1|11601.8|11600.6|11622.5|11621.3|11598.3|11597.1|713
1590765000000|2020-05-29 15:10:00|11602.3|11601.1|11627.8|11626.6|11631.3|11630.1|11601.3|11600.1|622
1590765300000|2020-05-29 15:15:00|11628|11626.8|11622.8|11621.6|11632.8|11631.6|11618.8|11617.6|736
1590765600000|2020-05-29 15:20:00|11622.5|11621.3|11619.3|11618.1|11636.3|11635.1|11619|11617.8|873
1590765900000|2020-05-29 15:25:00|11619.5|11618.3|11598|11596.8|11623.8|11622.6|11597.5|11596.3|2227
1590766200000|2020-05-29 15:30:00|11598.4|11596.4|11592.2|11590.2|11615.7|11613.7|11583.7|11581.7|3984
1590766500000|2020-05-29 15:35:00|11591.4|11589.4|11610.9|11608.9|11613.9|11611.9|11580.2|11578.2|2093
1590766800000|2020-05-29 15:40:00|11610.7|11608.7|11594.4|11592.4|11613.4|11611.4|11591.9|11589.9|690
1590767100000|2020-05-29 15:45:00|11594.9|11592.9|11604.4|11602.4|11606.4|11604.4|11585.9|11583.9|620
1590767400000|2020-05-29 15:50:00|11604.2|11602.2|11594.9|11592.9|11609.9|11607.9|11593.9|11591.9|393
1590767700000|2020-05-29 15:55:00|11594.4|11592.4|11592.2|11590.2|11600.7|11598.7|11589.4|11587.4|455
1590768000000|2020-05-29 16:00:00|11592.4|11590.4|11600.7|11598.7|11604.4|11602.4|11590.7|11588.7|270
1590768300000|2020-05-29 16:05:00|11600.4|11598.4|11589.7|11587.7|11601.4|11599.4|11587.9|11585.9|228
1590768600000|2020-05-29 16:10:00|11589.4|11587.4|11588.4|11586.4|11596.4|11594.4|11587.9|11585.9|209
1590768900000|2020-05-29 16:15:00|11588.2|11586.2|11564.4|11562.4|11588.9|11586.9|11562.4|11560.4|640
1590769200000|2020-05-29 16:20:00|11564.2|11562.2|11572.4|11570.4|11573.4|11571.4|11560.4|11558.4|263
1590769500000|2020-05-29 16:25:00|11571.9|11569.9|11587.4|11585.4|11591.2|11589.2|11569.4|11567.4|353
1590769800000|2020-05-29 16:30:00|11587.7|11585.7|11577.4|11575.4|11587.7|11585.7|11576.7|11574.7|273
1590770100000|2020-05-29 16:35:00|11577.2|11575.2|11588.7|11586.7|11589.7|11587.7|11573.4|11571.4|273
1590770400000|2020-05-29 16:40:00|11588.4|11586.4|11577.9|11575.9|11590.2|11588.2|11572.9|11570.9|378
1590770700000|2020-05-29 16:45:00|11577.4|11575.4|11568.4|11566.4|11578.2|11576.2|11566.9|11564.9|185
1590771000000|2020-05-29 16:50:00|11568.2|11566.2|11542.2|11540.2|11569.7|11567.7|11517.2|11515.2|947
1590771300000|2020-05-29 16:55:00|11541.4|11539.4|11605.9|11603.9|11626.2|11624.2|11538.9|11536.9|1379
1590771600000|2020-05-29 17:00:00|11605.7|11603.7|11584.2|11582.2|11611.2|11609.2|11582.7|11580.7|345
1590771900000|2020-05-29 17:05:00|11583.9|11581.9|11587.2|11585.2|11594.2|11592.2|11578.2|11576.2|210
1590772200000|2020-05-29 17:10:00|11587.4|11585.4|11588.7|11586.7|11596.2|11594.2|11583.9|11581.9|244
1590772500000|2020-05-29 17:15:00|11588.9|11586.9|11585.2|11583.2|11595.2|11593.2|11579.9|11577.9|159
1590772800000|2020-05-29 17:20:00|11584.9|11582.9|11585.7|11583.7|11594.7|11592.7|11580.9|11578.9|191
1590773100000|2020-05-29 17:25:00|11585.4|11583.4|11584.7|11582.7|11588.9|11586.9|11582.2|11580.2|74
1590773400000|2020-05-29 17:30:00|11584.9|11582.9|11583.9|11581.9|11589.4|11587.4|11581.2|11579.2|122
1590773700000|2020-05-29 17:35:00|11584.2|11582.2|11569.2|11567.2|11584.7|11582.7|11568.4|11566.4|142
1590774000000|2020-05-29 17:40:00|11568.9|11566.9|11565.4|11563.4|11574.9|11572.9|11560.9|11558.9|142
1590774300000|2020-05-29 17:45:00|11565.7|11563.7|11570.2|11568.2|11573.4|11571.4|11561.7|11559.7|86
1590774600000|2020-05-29 17:50:00|11570.4|11568.4|11571.7|11569.7|11573.7|11571.7|11564.2|11562.2|96
1590774900000|2020-05-29 17:55:00|11571.9|11569.9|11567.7|11565.7|11574.2|11572.2|11567.7|11565.7|90
1590775200000|2020-05-29 18:00:00|11567.9|11565.9|11567.7|11565.7|11575.9|11573.9|11563.7|11561.7|132
1590775500000|2020-05-29 18:05:00|11568.7|11566.7|11606.7|11604.7|11609.7|11607.7|11563.7|11561.7|954
1590775800000|2020-05-29 18:10:00|11606.9|11604.9|11592.7|11590.7|11613.9|11611.9|11592.2|11590.2|294
1590776100000|2020-05-29 18:15:00|11592.4|11590.4|11607.7|11605.7|11609.2|11607.2|11588.9|11586.9|120
1590776400000|2020-05-29 18:20:00|11607.9|11605.9|11605.4|11603.4|11612.7|11610.7|11600.9|11598.9|193
1590776700000|2020-05-29 18:25:00|11605.7|11603.7|11614.4|11612.4|11619.4|11617.4|11602.4|11600.4|186
1590777000000|2020-05-29 18:30:00|11614.2|11612.2|11613.2|11611.2|11616.7|11614.7|11604.4|11602.4|183
1590777300000|2020-05-29 18:35:00|11612.9|11610.9|11604.2|11602.2|11616.7|11614.7|11601.7|11599.7|112
1590777600000|2020-05-29 18:40:00|11603.9|11601.9|11601.9|11599.9|11611.4|11609.4|11600.7|11598.7|120
1590777900000|2020-05-29 18:45:00|11602.2|11600.2|11587.4|11585.4|11608.2|11606.2|11583.9|11581.9|221
1590778200000|2020-05-29 18:50:00|11586.9|11584.9|11570.9|11568.9|11588.7|11586.7|11530.7|11528.7|1270
1590778500000|2020-05-29 18:55:00|11570.7|11568.7|11640.7|11638.7|11641.7|11639.7|11560.4|11558.4|1081
1590778800000|2020-05-29 19:00:00|11641.9|11639.9|11668.4|11666.4|11670.7|11668.7|11641.7|11639.7|851
1590779100000|2020-05-29 19:05:00|11668.2|11666.2|11661.2|11659.2|11670.9|11668.9|11651.2|11649.2|463
1590779400000|2020-05-29 19:10:00|11660.9|11658.9|11652.7|11650.7|11673.7|11671.7|11648.4|11646.4|395
1590779700000|2020-05-29 19:15:00|11652.9|11650.9|11654.7|11652.7|11657.7|11655.7|11640.7|11638.7|262
1590780000000|2020-05-29 19:20:00|11654.4|11652.4|11671.7|11669.7|11673.4|11671.4|11650.9|11648.9|256
1590780300000|2020-05-29 19:25:00|11671.4|11669.4|11648.2|11646.2|11671.4|11669.4|11642.2|11640.2|178
1590780600000|2020-05-29 19:30:00|11647.7|11645.7|11646.4|11644.4|11659.7|11657.7|11638.4|11636.4|219
1590780900000|2020-05-29 19:35:00|11646.7|11644.7|11654.7|11652.7|11657.4|11655.4|11641.4|11639.4|155
1590781200000|2020-05-29 19:40:00|11654.9|11652.9|11664.2|11662.2|11667.2|11665.2|11646.9|11644.9|289
1590781500000|2020-05-29 19:45:00|11663.9|11661.9|11653.2|11651.2|11666.4|11664.4|11649.9|11647.9|259
1590781800000|2020-05-29 19:50:00|11661.4|11659.4|11681.7|11679.7|11686.2|11684.2|11653.7|11651.7|570
1590782100000|2020-05-29 19:55:00|11680.2|11678.2|11675.9|11673.9|11687.7|11685.7|11672.7|11670.7|386
1590782400000|2020-05-29 20:00:00|11660.8|11655.8|11703|11698|11715.2|11710.2|11660.8|11655.8|25
1590782700000|2020-05-29 20:05:00|11702.4|11697.4|11715.7|11710.7|11720.6|11715.6|11698.2|11693.2|0
1590783000000|2020-05-29 20:10:00|11716.8|11711.8|11721.9|11716.9|11726.1|11721.1|11708.6|11703.6|0
1590783300000|2020-05-29 20:15:00|11721.6|11716.6|11719.6|11714.6|11721.8|11716.8|11718|11713|0
1590783600000|2020-05-29 20:20:00|11719.1|11714.1|11716.6|11711.6|11720|11715|11714.7|11709.7|0
1590783900000|2020-05-29 20:25:00|11716.7|11711.7|11714.5|11709.5|11716.7|11711.7|11712.9|11707.9|0
1590784200000|2020-05-29 20:30:00|11716.2|11711.2|11730.9|11725.9|11733.3|11728.3|11707.1|11702.1|0
1590784500000|2020-05-29 20:35:00|11730.8|11725.8|11732.9|11727.9|11736.1|11731.1|11724.8|11719.8|0
1590784800000|2020-05-29 20:40:00|11734|11729|11731|11726|11738.8|11733.8|11729.8|11724.8|0
1590785100000|2020-05-29 20:45:00|11729.8|11724.8|11731.5|11726.5|11737.6|11732.6|11724.5|11719.5|0
1590785400000|2020-05-29 20:50:00|11732.6|11727.6|11725.4|11720.4|11733.8|11728.8|11725.4|11720.4|0
1590785700000|2020-05-29 20:55:00|11726.5|11721.5|11733.9|11728.9|11734.9|11729.9|11725.4|11720.4|0
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11554.2|11549.2|11621.4|11616.4|11551.4|11546.4|0
1590962700000|2020-05-31 22:05:00|11553.7|11548.7|11570.8|11565.8|11591.6|11586.6|11552.3|11547.3|0
1590963000000|2020-05-31 22:10:00|11571.9|11566.9|11568.9|11563.9|11590.1|11585.1|11556.5|11551.5|0
1590963300000|2020-05-31 22:15:00|11567.2|11562.2|11551.7|11546.7|11568.9|11563.9|11528.6|11523.6|0
1590963600000|2020-05-31 22:20:00|11552.8|11547.8|11566.3|11561.3|11566.4|11561.4|11545.9|11540.9|0
1590963900000|2020-05-31 22:25:00|11566|11561|11583.4|11578.4|11583.4|11578.4|11565.2|11560.2|0
1590964200000|2020-05-31 22:30:00|11584|11579|11580.1|11575.1|11585.8|11580.8|11575.3|11570.3|0
1590964500000|2020-05-31 22:35:00|11579|11574|11587.7|11582.7|11597.4|11592.4|11576.8|11571.8|0
1590964800000|2020-05-31 22:40:00|11588.8|11583.8|11578.5|11573.5|11588.8|11583.8|11576.8|11571.8|0
1590965100000|2020-05-31 22:45:00|11577.3|11572.3|11583.4|11578.4|11590.4|11585.4|11570.8|11565.8|0
1590965400000|2020-05-31 22:50:00|11584|11579|11590|11585|11598.7|11593.7|11578.8|11573.8|0
1590965700000|2020-05-31 22:55:00|11589.4|11584.4|11592.2|11587.2|11594.5|11589.5|11582.3|11577.3|0
1590966000000|2020-05-31 23:00:00|11592|11587|11586|11581|11592|11587|11585.3|11580.3|0
1590966300000|2020-05-31 23:05:00|11587.2|11582.2|11577.4|11572.4|11587.8|11582.8|11575.6|11570.6|0
1590966600000|2020-05-31 23:10:00|11578.6|11573.6|11579.8|11574.8|11588.8|11583.8|11575|11570|0
1590966900000|2020-05-31 23:15:00|11580.9|11575.9|11575|11570|11580.9|11575.9|11566.9|11561.9|0
1590967200000|2020-05-31 23:20:00|11576.1|11571.1|11587.2|11582.2|11588.4|11583.4|11576.1|11571.1|0
1590967500000|2020-05-31 23:25:00|11588.4|11583.4|11591.5|11586.5|11593.9|11588.9|11581.2|11576.2|0
1590967800000|2020-05-31 23:30:00|11592.6|11587.6|11584.7|11579.7|11595.5|11590.5|11577.6|11572.6|0
1590968100000|2020-05-31 23:35:00|11585.3|11580.3|11587.2|11582.2|11587.3|11582.3|11581.3|11576.3|0
1590968400000|2020-05-31 23:40:00|11586.1|11581.1|11600.9|11595.9|11602.1|11597.1|11583.8|11578.8|0
1590968700000|2020-05-31 23:45:00|11602.1|11597.1|11602.1|11597.1|11604.4|11599.4|11596|11591|0
1590969000000|2020-05-31 23:50:00|11601.5|11596.5|11616.7|11611.7|11617|11612|11598.7|11593.7|0
1590969300000|2020-05-31 23:55:00|11615.5|11610.5|11615.2|11610.2|11618.3|11613.3|11611.9|11606.9|0
1590969600000|2020-06-01 00:00:00|11614.1|11609.1|11614|11609|11621.6|11616.6|11608.4|11603.4|0
1590969900000|2020-06-01 00:05:00|11613.4|11608.4|11623.6|11618.6|11624.6|11619.6|11613.4|11608.4|0
1590970200000|2020-06-01 00:10:00|11624.7|11619.7|11630.4|11625.4|11631.6|11626.6|11621.3|11616.3|0
1590970500000|2020-06-01 00:15:00|11631.6|11626.6|11686.4|11682.4|11696.7|11692.7|11630.2|11625.4|191
1590970800000|2020-06-01 00:20:00|11685.9|11681.9|11693.7|11689.7|11695.9|11691.9|11683.7|11679.7|29
1590971100000|2020-06-01 00:25:00|11693.9|11689.9|11707.7|11703.7|11709.4|11705.4|11691.2|11687.2|78
1590971400000|2020-06-01 00:30:00|11707.4|11703.4|11693.7|11689.7|11730.2|11726.2|11691.2|11687.2|80
1590971700000|2020-06-01 00:35:00|11693.4|11689.4|11689.2|11685.2|11693.4|11689.4|11684.4|11680.4|26
1590972000000|2020-06-01 00:40:00|11688.9|11684.9|11683.2|11679.2|11688.9|11684.9|11681.4|11677.4|3
1590972300000|2020-06-01 00:45:00|11683.4|11679.4|11685.2|11681.2|11685.2|11681.2|11672.7|11668.7|8
1590972600000|2020-06-01 00:50:00|11685.4|11681.4|11696.4|11692.4|11703.2|11699.2|11685.4|11681.4|23
1590972900000|2020-06-01 00:55:00|11696.7|11692.7|11697.7|11693.7|11698.9|11694.9|11691.9|11687.9|12
1590973200000|2020-06-01 01:00:00|11698.2|11694.2|11683.4|11679.4|11698.2|11694.2|11679.4|11675.4|15
1590973500000|2020-06-01 01:05:00|11682.9|11678.9|11691.9|11687.9|11693.9|11689.9|11682.7|11678.7|14
1590973800000|2020-06-01 01:10:00|11692.9|11688.9|11711.2|11707.2|11711.4|11707.4|11691.2|11687.2|48
1590974100000|2020-06-01 01:15:00|11710.9|11706.9|11711.7|11707.7|11720.7|11716.7|11708.9|11704.9|24
1590974400000|2020-06-01 01:20:00|11711.2|11707.2|11717.4|11713.4|11719.2|11715.2|11699.9|11695.9|19
1590974700000|2020-06-01 01:25:00|11717.7|11713.7|11734.2|11730.2|11734.4|11730.4|11717.7|11713.7|20
1590975000000|2020-06-01 01:30:00|11733.9|11729.9|11739.9|11735.9|11745.4|11741.4|11732.7|11728.7|76
1590975300000|2020-06-01 01:35:00|11740.2|11736.2|11750.7|11746.7|11757.2|11753.2|11740.2|11736.2|62
1590975600000|2020-06-01 01:40:00|11750.9|11746.9|11753.4|11749.4|11759.7|11755.7|11750.7|11746.7|13
1590975900000|2020-06-01 01:45:00|11753.7|11749.7|11757.9|11753.9|11762.9|11758.9|11752.2|11748.2|27
1590976200000|2020-06-01 01:50:00|11758.2|11754.2|11756.2|11752.2|11760.9|11756.9|11749.2|11745.2|9
1590976500000|2020-06-01 01:55:00|11756.4|11752.4|11764.9|11760.9|11765.7|11761.7|11755.4|11751.4|23
1590976800000|2020-06-01 02:00:00|11764.7|11760.7|11766.4|11762.4|11775.4|11771.4|11757.7|11753.7|46
1590977100000|2020-06-01 02:05:00|11766.2|11762.2|11771.7|11767.7|11773.7|11769.7|11765.9|11761.9|17
1590977400000|2020-06-01 02:10:00|11772.2|11768.2|11768.7|11764.7|11772.2|11768.2|11764.9|11760.9|18
1590977700000|2020-06-01 02:15:00|11768.9|11764.9|11770.7|11766.7|11773.9|11769.9|11766.2|11762.2|8
1590978000000|2020-06-01 02:20:00|11770.4|11766.4|11772.2|11768.2|11776.9|11772.9|11766.7|11762.7|31
1590978300000|2020-06-01 02:25:00|11772.4|11768.4|11771.4|11767.4|11785.9|11781.9|11770.4|11766.4|28
1590978600000|2020-06-01 02:30:00|11771.7|11767.7|11764.9|11760.9|11772.4|11768.4|11764.2|11760.2|12
1590978900000|2020-06-01 02:35:00|11764.7|11760.7|11767.9|11763.9|11767.9|11763.9|11761.7|11757.7|8
1590979200000|2020-06-01 02:40:00|11768.2|11764.2|11782.7|11778.7|11785.7|11781.7|11766.7|11762.7|24
1590979500000|2020-06-01 02:45:00|11784.9|11780.9|11779.4|11775.4|11784.9|11780.9|11778.2|11774.2|13
1590979800000|2020-06-01 02:50:00|11779.7|11775.7|11780.4|11776.4|11782.4|11778.4|11775.2|11771.2|8
1590980100000|2020-06-01 02:55:00|11780.2|11776.2|11779.9|11775.9|11781.7|11777.7|11777.2|11773.2|5
1590980400000|2020-06-01 03:00:00|11782.2|11778.2|11784.9|11780.9|11790.2|11786.2|11781.2|11777.2|31
1590980700000|2020-06-01 03:05:00|11785.2|11781.2|11765.9|11761.9|11786.9|11782.9|11761.7|11757.7|33
1590981000000|2020-06-01 03:10:00|11765.7|11761.7|11761.9|11757.9|11765.7|11761.7|11760.2|11756.2|30
1590981300000|2020-06-01 03:15:00|11761.7|11757.7|11747.4|11743.4|11761.7|11757.7|11747.2|11743.2|35
1590981600000|2020-06-01 03:20:00|11747.7|11743.7|11744.4|11740.4|11749.2|11745.2|11739.9|11735.9|26
1590981900000|2020-06-01 03:25:00|11745.4|11741.4|11744.9|11740.9|11746.2|11742.2|11744.4|11740.4|11
1590982200000|2020-06-01 03:30:00|11744.7|11740.7|11739.2|11735.2|11744.9|11740.9|11738.2|11734.2|16
1590982500000|2020-06-01 03:35:00|11738.9|11734.9|11747.4|11743.4|11747.4|11743.4|11737.2|11733.2|17
1590982800000|2020-06-01 03:40:00|11747.7|11743.7|11759.2|11755.2|11760.2|11756.2|11745.4|11741.4|18
1590983100000|2020-06-01 03:45:00|11759.4|11755.4|11758.7|11754.7|11759.4|11755.4|11754.4|11750.4|2
1590983400000|2020-06-01 03:50:00|11758.4|11754.4|11738.4|11734.4|11758.9|11754.9|11738.2|11734.2|5
1590983700000|2020-06-01 03:55:00|11738.9|11734.9|11741.9|11737.9|11745.9|11741.9|11733.7|11729.7|42
1590984000000|2020-06-01 04:00:00|11741.7|11737.7|11746.9|11742.9|11747.9|11743.9|11740.9|11736.9|7
1590984300000|2020-06-01 04:05:00|11747.2|11743.2|11746.4|11742.4|11747.2|11743.2|11743.9|11739.9|3
1590984600000|2020-06-01 04:10:00|11746.7|11742.7|11755.7|11751.7|11755.7|11751.7|11746.7|11742.7|12
1590984900000|2020-06-01 04:15:00|11755.4|11751.4|11744.4|11740.4|11755.4|11751.4|11744.2|11740.2|3
1590985200000|2020-06-01 04:20:00|11744.7|11740.7|11750.4|11746.4|11751.9|11747.9|11742.7|11738.7|6
1590985500000|2020-06-01 04:25:00|11750.7|11746.7|11758.9|11754.9|11760.4|11756.4|11750.7|11746.7|11
1590985800000|2020-06-01 04:30:00|11758.7|11754.7|11763.9|11759.9|11766.7|11762.7|11757.7|11753.7|8
1590986100000|2020-06-01 04:35:00|11763.7|11759.7|11754.2|11750.2|11763.9|11759.9|11753.7|11749.7|14
1590986400000|2020-06-01 04:40:00|11754.4|11750.4|11752.4|11748.4|11758.4|11754.4|11751.4|11747.4|11
1590986700000|2020-06-01 04:45:00|11752.9|11748.9|11751.2|11747.2|11758.4|11754.4|11744.7|11740.7|22
1590987000000|2020-06-01 04:50:00|11751.4|11747.4|11746.4|11742.4|11752.4|11748.4|11745.2|11741.2|8
1590987300000|2020-06-01 04:55:00|11745.4|11741.4|11751.2|11747.2|11751.4|11747.4|11743.7|11739.7|14
1590987600000|2020-06-01 05:00:00|11750.7|11746.7|11755.7|11751.7|11759.2|11755.2|11749.9|11745.9|30
1590987900000|2020-06-01 05:05:00|11755.4|11751.4|11737.9|11733.9|11755.4|11751.4|11735.7|11731.7|57
1590988200000|2020-06-01 05:10:00|11738.2|11734.2|11740.4|11736.4|11746.7|11742.7|11734.7|11730.7|31
1590988500000|2020-06-01 05:15:00|11740.2|11736.2|11740.9|11736.9|11748.4|11744.4|11739.7|11735.7|13
1590988800000|2020-06-01 05:20:00|11740.7|11736.7|11755.4|11751.4|11757.9|11753.9|11738.9|11734.9|23
1590989100000|2020-06-01 05:25:00|11755.7|11751.7|11755.2|11751.2|11761.9|11757.9|11754.7|11750.7|29
1590989400000|2020-06-01 05:30:00|11754.9|11750.9|11759.9|11755.9|11762.9|11758.9|11751.2|11747.2|25
1590989700000|2020-06-01 05:35:00|11759.7|11755.7|11759.4|11755.4|11762.7|11758.7|11756.4|11752.4|8
1590990000000|2020-06-01 05:40:00|11759.2|11755.2|11756.7|11752.7|11760.7|11756.7|11754.7|11750.7|11
1590990300000|2020-06-01 05:45:00|11756.4|11752.4|11755.7|11751.7|11763.7|11759.7|11754.2|11750.2|29
1590990600000|2020-06-01 05:50:00|11755.9|11751.9|11758.2|11754.2|11758.4|11754.4|11753.2|11749.2|4
1590990900000|2020-06-01 05:55:00|11757.9|11753.9|11752.7|11748.7|11760.9|11756.9|11750.2|11746.2|43
1590991200000|2020-06-01 06:00:00|11751.7|11749.7|11753.2|11751.2|11759.7|11757.7|11738.7|11736.7|295
1590991500000|2020-06-01 06:05:00|11753.9|11751.9|11782.4|11780.4|11786.7|11784.7|11753.9|11751.9|259
1590991800000|2020-06-01 06:10:00|11782.2|11780.2|11779.9|11777.9|11784.4|11782.4|11775.4|11773.4|136
1590992100000|2020-06-01 06:15:00|11782.2|11780.2|11791.4|11789.4|11791.4|11789.4|11778.9|11776.9|133
1590992400000|2020-06-01 06:20:00|11791.7|11789.7|11791.2|11789.2|11794.9|11792.9|11783.7|11781.7|206
1590992700000|2020-06-01 06:25:00|11789.9|11787.9|11794.7|11792.7|11800.7|11798.7|11788.2|11786.2|188
1590993000000|2020-06-01 06:30:00|11794.4|11792.4|11784.4|11782.4|11795.7|11793.7|11784.2|11782.2|109
1590993300000|2020-06-01 06:35:00|11784.2|11782.2|11803.9|11801.9|11806.9|11804.9|11781.2|11779.2|210
1590993600000|2020-06-01 06:40:00|11804.7|11802.7|11817.9|11815.9|11818.2|11816.2|11797.2|11795.2|334
1590993900000|2020-06-01 06:45:00|11818.2|11816.2|11814.7|11812.7|11831.7|11829.7|11811.7|11809.7|409
1590994200000|2020-06-01 06:50:00|11815.2|11813.2|11822.7|11820.7|11832.4|11830.4|11809.7|11807.7|360
1590994500000|2020-06-01 06:55:00|11822.4|11820.4|11814.2|11812.2|11822.7|11820.7|11808.4|11806.4|271
1590994800000|2020-06-01 07:00:00|11813.8|11812.6|11803.5|11802.3|11823.3|11822.1|11797|11795.8|1299
1590995100000|2020-06-01 07:05:00|11802.3|11801.1|11788|11786.8|11809.3|11808.1|11784.3|11783.1|593
1590995400000|2020-06-01 07:10:00|11787.8|11786.6|11786.8|11785.6|11794.8|11793.6|11783|11781.8|376
1590995700000|2020-06-01 07:15:00|11787|11785.8|11793.8|11792.6|11796.5|11795.3|11783|11781.8|451
1590996000000|2020-06-01 07:20:00|11793.5|11792.3|11810|11808.8|11814|11812.8|11793|11791.8|519
1590996300000|2020-06-01 07:25:00|11810.3|11809.1|11798.8|11797.6|11815.8|11814.6|11794|11792.8|384
1590996600000|2020-06-01 07:30:00|11798.5|11797.3|11799.8|11798.6|11802.8|11801.6|11790.8|11789.6|364
1590996900000|2020-06-01 07:35:00|11799.5|11798.3|11792.3|11791.1|11803.3|11802.1|11787.5|11786.3|315
1590997200000|2020-06-01 07:40:00|11792|11790.8|11810.8|11809.6|11811.8|11810.6|11791.8|11790.6|420
1590997500000|2020-06-01 07:45:00|11811|11809.8|11797.8|11796.6|11813.5|11812.3|11790.5|11789.3|410
1590997800000|2020-06-01 07:50:00|11798|11796.8|11790|11788.8|11800.3|11799.1|11781|11779.8|315
1590998100000|2020-06-01 07:55:00|11789.8|11788.6|11778.3|11777.1|11790.8|11789.6|11777|11775.8|373
1590998400000|2020-06-01 08:00:00|11778.5|11777.3|11778.8|11777.6|11782.8|11781.6|11772.3|11771.1|462
1590998700000|2020-06-01 08:05:00|11779.3|11778.1|11718|11716.8|11783|11781.8|11697.5|11696.3|2087
1590999000000|2020-06-01 08:10:00|11717.8|11716.6|11711|11709.8|11727.8|11726.6|11693.8|11692.6|784
1590999300000|2020-06-01 08:15:00|11711.3|11710.1|11688.5|11687.3|11711.3|11710.1|11666.3|11665.1|821
1590999600000|2020-06-01 08:20:00|11688.8|11687.6|11665|11663.8|11690.8|11689.6|11652|11650.8|745
1590999900000|2020-06-01 08:25:00|11664.8|11663.6|11676|11674.8|11677.5|11676.3|11651.5|11650.3|506
1591000200000|2020-06-01 08:30:00|11675|11673.8|11669.8|11668.6|11683.8|11682.6|11662.3|11661.1|516
1591000500000|2020-06-01 08:35:00|11670.8|11669.6|11675.8|11674.6|11681.3|11680.1|11657.5|11656.3|507
1591000800000|2020-06-01 08:40:00|11676|11674.8|11661|11659.8|11678.5|11677.3|11656.5|11655.3|454
1591001100000|2020-06-01 08:45:00|11661.3|11660.1|11673|11671.8|11674.3|11673.1|11651.8|11650.6|499
1591001400000|2020-06-01 08:50:00|11673.3|11672.1|11682.8|11681.6|11688.5|11687.3|11671.3|11670.1|602
1591001700000|2020-06-01 08:55:00|11683.3|11682.1|11682.3|11681.1|11685|11683.8|11672.5|11671.3|200
1591002000000|2020-06-01 09:00:00|11682|11680.8|11693|11691.8|11695|11693.8|11667|11665.8|369
1591002300000|2020-06-01 09:05:00|11693.3|11692.1|11692.3|11691.1|11696.8|11695.6|11687.8|11686.6|267
1591002600000|2020-06-01 09:10:00|11692|11690.8|11684.8|11683.6|11692.8|11691.6|11673.8|11672.6|433
1591002900000|2020-06-01 09:15:00|11685|11683.8|11698.8|11697.6|11699|11697.8|11681.3|11680.1|232
1591003200000|2020-06-01 09:20:00|11699|11697.8|11693.8|11692.6|11706|11704.8|11689|11687.8|268
1591003500000|2020-06-01 09:25:00|11693.5|11692.3|11691.8|11690.6|11705.5|11704.3|11688.8|11687.6|229
1591003800000|2020-06-01 09:30:00|11691.5|11690.3|11705.3|11704.1|11706.8|11705.6|11687.8|11686.6|192
1591004100000|2020-06-01 09:35:00|11705.5|11704.3|11702.3|11701.1|11706|11704.8|11695.8|11694.6|157
1591004400000|2020-06-01 09:40:00|11702.5|11701.3|11697.3|11696.1|11703.3|11702.1|11689.3|11688.1|151
1591004700000|2020-06-01 09:45:00|11697|11695.8|11678.5|11677.3|11697|11695.8|11675.3|11674.1|239
1591005000000|2020-06-01 09:50:00|11678.8|11677.6|11675.5|11674.3|11680.3|11679.1|11668.5|11667.3|221
1591005300000|2020-06-01 09:55:00|11675.3|11674.1|11673.5|11672.3|11678.5|11677.3|11666.5|11665.3|189
1591005600000|2020-06-01 10:00:00|11673.8|11672.6|11671.3|11670.1|11674.8|11673.6|11660.8|11659.6|263
1591005900000|2020-06-01 10:05:00|11671|11669.8|11689.3|11688.1|11691.3|11690.1|11670.5|11669.3|272
1591006200000|2020-06-01 10:10:00|11689.5|11688.3|11692.3|11691.1|11697|11695.8|11687|11685.8|194
1591006500000|2020-06-01 10:15:00|11692.5|11691.3|11696.8|11695.6|11698.3|11697.1|11692.5|11691.3|122
1591006800000|2020-06-01 10:20:00|11697|11695.8|11708.8|11707.6|11710.5|11709.3|11695.3|11694.1|387
1591007100000|2020-06-01 10:25:00|11708.5|11707.3|11713.3|11712.1|11714.8|11713.6|11704|11702.8|236
1591007400000|2020-06-01 10:30:00|11713.5|11712.3|11699.8|11698.6|11716|11714.8|11694.3|11693.1|331
1591007700000|2020-06-01 10:35:00|11699|11697.8|11706|11704.8|11708.3|11707.1|11695.8|11694.6|123
1591008000000|2020-06-01 10:40:00|11706.3|11705.1|11700.3|11699.1|11710.5|11709.3|11700.3|11699.1|131
1591008300000|2020-06-01 10:45:00|11700.5|11699.3|11700.3|11699.1|11707.8|11706.6|11700.3|11699.1|137
1591008600000|2020-06-01 10:50:00|11700.5|11699.3|11714.3|11713.1|11715|11713.8|11700.3|11699.1|117
1591008900000|2020-06-01 10:55:00|11714.5|11713.3|11722|11720.8|11722|11720.8|11711.8|11710.6|116
1591009200000|2020-06-01 11:00:00|11722.3|11721.1|11720.8|11719.6|11733.3|11732.1|11720.8|11719.6|320
1591009500000|2020-06-01 11:05:00|11721|11719.8|11730.5|11729.3|11733.5|11732.3|11721|11719.8|188
1591009800000|2020-06-01 11:10:00|11730.3|11729.1|11749.5|11748.3|11752.3|11751.1|11728|11726.8|368
1591010100000|2020-06-01 11:15:00|11749.3|11748.1|11750.8|11749.6|11755.3|11754.1|11740.3|11739.1|270
1591010400000|2020-06-01 11:20:00|11750.5|11749.3|11747.3|11746.1|11753.8|11752.6|11744.5|11743.3|206
1591010700000|2020-06-01 11:25:00|11747.5|11746.3|11747.3|11746.1|11752|11750.8|11746|11744.8|124
1591011000000|2020-06-01 11:30:00|11747.5|11746.3|11750.8|11749.6|11754.3|11753.1|11744.8|11743.6|156
1591011300000|2020-06-01 11:35:00|11749.8|11748.6|11751.3|11750.1|11752.3|11751.1|11744|11742.8|130
1591011600000|2020-06-01 11:40:00|11751|11749.8|11739.3|11738.1|11756|11754.8|11739.3|11738.1|136
1591011900000|2020-06-01 11:45:00|11739|11737.8|11745.3|11744.1|11747.8|11746.6|11736.8|11735.6|103
1591012200000|2020-06-01 11:50:00|11745.5|11744.3|11743.5|11742.3|11750|11748.8|11741.3|11740.1|60
1591012500000|2020-06-01 11:55:00|11743.8|11742.6|11744.8|11743.6|11747.5|11746.3|11740.5|11739.3|94
1591012800000|2020-06-01 12:00:00|11744.5|11743.3|11739.5|11738.3|11750.3|11749.1|11735.5|11734.3|134
1591013100000|2020-06-01 12:05:00|11739.8|11738.6|11756.3|11755.1|11760.3|11759.1|11739.8|11738.6|176
1591013400000|2020-06-01 12:10:00|11756|11754.8|11742.8|11741.6|11756|11754.8|11740|11738.8|107
1591013700000|2020-06-01 12:15:00|11742.5|11741.3|11729.5|11728.3|11742.8|11741.6|11727.8|11726.6|183
1591014000000|2020-06-01 12:20:00|11729.8|11728.6|11731.3|11730.1|11733|11731.8|11720.8|11719.6|187
1591014300000|2020-06-01 12:25:00|11731|11729.8|11722.5|11721.3|11732|11730.8|11719|11717.8|175
1591014600000|2020-06-01 12:30:00|11722|11720.8|11727.5|11726.3|11736|11734.8|11715|11713.8|442
1591014900000|2020-06-01 12:35:00|11727.8|11726.6|11721|11719.8|11731|11729.8|11715.3|11714.1|197
1591015200000|2020-06-01 12:40:00|11720.5|11719.3|11730|11728.8|11731|11729.8|11717.8|11716.6|139
1591015500000|2020-06-01 12:45:00|11729.8|11728.6|11736|11734.8|11739|11737.8|11728.5|11727.3|120
1591015800000|2020-06-01 12:50:00|11735.8|11734.6|11738.3|11737.1|11738.8|11737.6|11731.5|11730.3|145
1591016100000|2020-06-01 12:55:00|11739|11737.8|11736.8|11735.6|11743.3|11742.1|11735.3|11734.1|110
1591016400000|2020-06-01 13:00:00|11736.3|11735.1|11744.8|11743.6|11745.3|11744.1|11733.8|11732.6|205
1591016700000|2020-06-01 13:05:00|11745|11743.8|11741.8|11740.6|11748.5|11747.3|11739.3|11738.1|182
1591017000000|2020-06-01 13:10:00|11741.5|11740.3|11737|11735.8|11743.5|11742.3|11737|11735.8|145
1591017300000|2020-06-01 13:15:00|11735.3|11734.1|11734.5|11733.3|11738.3|11737.1|11726.8|11725.6|254
1591017600000|2020-06-01 13:20:00|11734.3|11733.1|11740.3|11739.1|11741.5|11740.3|11733|11731.8|130
1591017900000|2020-06-01 13:25:00|11740.5|11739.3|11745|11743.8|11750|11748.8|11740|11738.8|158
1591018200000|2020-06-01 13:30:00|11746.3|11745.1|11745.8|11744.6|11761.8|11760.6|11734.8|11733.6|821
1591018500000|2020-06-01 13:35:00|11744.8|11743.6|11747|11745.8|11754.8|11753.6|11737.8|11736.6|396
1591018800000|2020-06-01 13:40:00|11747.3|11746.1|11769|11767.8|11771.5|11770.3|11746.5|11745.3|457
1591019100000|2020-06-01 13:45:00|11769.3|11768.1|11782.3|11781.1|11785.5|11784.3|11769.3|11768.1|495
1591019400000|2020-06-01 13:50:00|11782.5|11781.3|11776.3|11775.1|11789.3|11788.1|11772|11770.8|432
1591019700000|2020-06-01 13:55:00|11776.5|11775.3|11774.5|11773.3|11779.5|11778.3|11769.8|11768.6|310
1591020000000|2020-06-01 14:00:00|11774.8|11773.6|11773.8|11772.6|11792.8|11791.6|11765|11763.8|498
1591020300000|2020-06-01 14:05:00|11774|11772.8|11781.5|11780.3|11791.5|11790.3|11773.8|11772.6|387
1591020600000|2020-06-01 14:10:00|11782|11780.8|11804.3|11803.1|11806.8|11805.6|11776.8|11775.6|718
1591020900000|2020-06-01 14:15:00|11804.5|11803.3|11806.3|11805.1|11812.8|11811.6|11799.5|11798.3|412
1591021200000|2020-06-01 14:20:00|11806.8|11805.6|11811.8|11810.6|11816.8|11815.6|11804.8|11803.6|290
1591021500000|2020-06-01 14:25:00|11811.5|11810.3|11821.3|11820.1|11824|11822.8|11810|11808.8|486
1591021800000|2020-06-01 14:30:00|11821.5|11820.3|11843.8|11842.6|11846.5|11845.3|11818.3|11817.1|760
1591022100000|2020-06-01 14:35:00|11843.3|11842.1|11842.3|11841.1|11846.8|11845.6|11830|11828.8|511
1591022400000|2020-06-01 14:40:00|11842.5|11841.3|11844.5|11843.3|11847.8|11846.6|11839.8|11838.6|395
1591022700000|2020-06-01 14:45:00|11844.3|11843.1|11841.3|11840.1|11847|11845.8|11837.5|11836.3|530
1591023000000|2020-06-01 14:50:00|11840.5|11839.3|11855|11853.8|11865.3|11864.1|11838.3|11837.1|669
1591023300000|2020-06-01 14:55:00|11855.3|11854.1|11856.8|11855.6|11860.5|11859.3|11849|11847.8|355
1591023600000|2020-06-01 15:00:00|11857|11855.8|11837|11835.8|11863.3|11862.1|11834.8|11833.6|628
1591023900000|2020-06-01 15:05:00|11836.8|11835.6|11847|11845.8|11852|11850.8|11835.5|11834.3|385
1591024200000|2020-06-01 15:10:00|11846.8|11845.6|11852|11850.8|11854.5|11853.3|11838|11836.8|358
1591024500000|2020-06-01 15:15:00|11852.3|11851.1|11857|11855.8|11864.3|11863.1|11843|11841.8|327
1591024800000|2020-06-01 15:20:00|11856.3|11855.1|11857.8|11856.6|11864.8|11863.6|11849|11847.8|353
1591025100000|2020-06-01 15:25:00|11857.5|11856.3|11854.5|11853.3|11862.5|11861.3|11843.5|11842.3|870
1591025400000|2020-06-01 15:30:00|11854.9|11852.9|11853.9|11851.9|11859.7|11857.7|11847.2|11845.2|880
1591025700000|2020-06-01 15:35:00|11854.4|11852.4|11867.9|11865.9|11874.4|11872.4|11846.9|11844.9|946
1591026000000|2020-06-01 15:40:00|11868.2|11866.2|11867.7|11865.7|11871.4|11869.4|11863.7|11861.7|316
1591026300000|2020-06-01 15:45:00|11867.9|11865.9|11868.4|11866.4|11869.9|11867.9|11861.7|11859.7|175
1591026600000|2020-06-01 15:50:00|11867.9|11865.9|11861.9|11859.9|11868.9|11866.9|11861.4|11859.4|114
1591026900000|2020-06-01 15:55:00|11861.7|11859.7|11864.9|11862.9|11866.9|11864.9|11860.9|11858.9|99
1591027200000|2020-06-01 16:00:00|11865.2|11863.2|11861.4|11859.4|11865.4|11863.4|11852.7|11850.7|224
1591027500000|2020-06-01 16:05:00|11861.7|11859.7|11864.7|11862.7|11867.2|11865.2|11861.7|11859.7|130
1591027800000|2020-06-01 16:10:00|11864.9|11862.9|11867.4|11865.4|11872.2|11870.2|11864.9|11862.9|153
1591028100000|2020-06-01 16:15:00|11867.2|11865.2|11873.4|11871.4|11873.9|11871.9|11866.4|11864.4|91
1591028400000|2020-06-01 16:20:00|11873.7|11871.7|11871.2|11869.2|11873.9|11871.9|11868.2|11866.2|101
1591028700000|2020-06-01 16:25:00|11870.9|11868.9|11865.4|11863.4|11870.9|11868.9|11863.4|11861.4|101
1591029000000|2020-06-01 16:30:00|11865.7|11863.7|11866.7|11864.7|11869.4|11867.4|11865.7|11863.7|86
1591029300000|2020-06-01 16:35:00|11866.9|11864.9|11862.9|11860.9|11867.7|11865.7|11861.7|11859.7|83
1591029600000|2020-06-01 16:40:00|11862.7|11860.7|11863.2|11861.2|11865.4|11863.4|11860.7|11858.7|73
1591029900000|2020-06-01 16:45:00|11863.4|11861.4|11869.4|11867.4|11870.4|11868.4|11863.2|11861.2|76
1591030200000|2020-06-01 16:50:00|11869.7|11867.7|11873.2|11871.2|11873.2|11871.2|11865.9|11863.9|147
1591030500000|2020-06-01 16:55:00|11872.9|11870.9|11868.7|11866.7|11873.4|11871.4|11866.4|11864.4|71
1591030800000|2020-06-01 17:00:00|11868.9|11866.9|11872.4|11870.4|11877.2|11875.2|11867.2|11865.2|131
1591031100000|2020-06-01 17:05:00|11872.2|11870.2|11873.4|11871.4|11877.7|11875.7|11870.2|11868.2|148
1591031400000|2020-06-01 17:10:00|11873.7|11871.7|11874.7|11872.7|11876.7|11874.7|11870.7|11868.7|76
1591031700000|2020-06-01 17:15:00|11874.9|11872.9|11876.7|11874.7|11879.4|11877.4|11872.9|11870.9|71
1591032000000|2020-06-01 17:20:00|11876.4|11874.4|11879.4|11877.4|11880.2|11878.2|11875.2|11873.2|101
1591032300000|2020-06-01 17:25:00|11880.2|11878.2|11879.4|11877.4|11885.7|11883.7|11877.7|11875.7|163
1591032600000|2020-06-01 17:30:00|11879.2|11877.2|11883.2|11881.2|11884.7|11882.7|11876.4|11874.4|69
1591032900000|2020-06-01 17:35:00|11882.9|11880.9|11890.7|11888.7|11891.7|11889.7|11882.4|11880.4|119
1591033200000|2020-06-01 17:40:00|11890.4|11888.4|11889.9|11887.9|11891.7|11889.7|11888.9|11886.9|88
1591033500000|2020-06-01 17:45:00|11890.2|11888.2|11885.9|11883.9|11890.2|11888.2|11885.7|11883.7|94
1591033800000|2020-06-01 17:50:00|11886.4|11884.4|11885.7|11883.7|11888.4|11886.4|11882.7|11880.7|108
1591034100000|2020-06-01 17:55:00|11885.4|11883.4|11886.2|11884.2|11886.7|11884.7|11880.9|11878.9|70
1591034400000|2020-06-01 18:00:00|11885.9|11883.9|11885.2|11883.2|11887.4|11885.4|11882.4|11880.4|58
1591034700000|2020-06-01 18:05:00|11885.4|11883.4|11889.9|11887.9|11891.4|11889.4|11883.4|11881.4|99
1591035000000|2020-06-01 18:10:00|11889.7|11887.7|11887.2|11885.2|11891.2|11889.2|11884.2|11882.2|44
1591035300000|2020-06-01 18:15:00|11887.4|11885.4|11884.9|11882.9|11887.4|11885.4|11881.4|11879.4|43
1591035600000|2020-06-01 18:20:00|11884.7|11882.7|11882.2|11880.2|11886.4|11884.4|11880.7|11878.7|47
1591035900000|2020-06-01 18:25:00|11882.4|11880.4|11880.7|11878.7|11883.7|11881.7|11878.7|11876.7|84
1591036200000|2020-06-01 18:30:00|11880.4|11878.4|11884.7|11882.7|11885.4|11883.4|11877.9|11875.9|129
1591036500000|2020-06-01 18:35:00|11884.9|11882.9|11890.4|11888.4|11891.2|11889.2|11880.4|11878.4|95
1591036800000|2020-06-01 18:40:00|11890.2|11888.2|11894.7|11892.7|11896.4|11894.4|11888.7|11886.7|105
1591037100000|2020-06-01 18:45:00|11894.4|11892.4|11896.7|11894.7|11898.2|11896.2|11892.2|11890.2|131
1591037400000|2020-06-01 18:50:00|11896.9|11894.9|11902.7|11900.7|11903.9|11901.9|11895.9|11893.9|157
1591037700000|2020-06-01 18:55:00|11902.9|11900.9|11905.9|11903.9|11908.7|11906.7|11902.9|11900.9|133
1591038000000|2020-06-01 19:00:00|11905.7|11903.7|11907.7|11905.7|11908.4|11906.4|11904.4|11902.4|83
1591038300000|2020-06-01 19:05:00|11907.4|11905.4|11899.2|11897.2|11907.9|11905.9|11893.4|11891.4|117
1591038600000|2020-06-01 19:10:00|11899.4|11897.4|11894.9|11892.9|11900.7|11898.7|11894.2|11892.2|88
1591038900000|2020-06-01 19:15:00|11894.7|11892.7|11899.2|11897.2|11899.7|11897.7|11888.7|11886.7|141
1591039200000|2020-06-01 19:20:00|11899.4|11897.4|11904.7|11902.7|11906.2|11904.2|11899.4|11897.4|119
1591039500000|2020-06-01 19:25:00|11905.2|11903.2|11915.2|11913.2|11921.2|11919.2|11904.9|11902.9|198
1591039800000|2020-06-01 19:30:00|11915.7|11913.7|11923.4|11921.4|11929.2|11927.2|11912.4|11910.4|309
1591040100000|2020-06-01 19:35:00|11924.7|11922.7|11914.9|11912.9|11925.9|11923.9|11911.9|11909.9|221
1591040400000|2020-06-01 19:40:00|11914.7|11912.7|11914.7|11912.7|11915.4|11913.4|11908.4|11906.4|116
1591040700000|2020-06-01 19:45:00|11914.4|11912.4|11911.4|11909.4|11917.4|11915.4|11907.7|11905.7|215
1591041000000|2020-06-01 19:50:00|11908.7|11906.7|11932.7|11930.7|11934.7|11932.7|11908.7|11906.7|397
1591041300000|2020-06-01 19:55:00|11932.9|11930.9|11935.7|11933.7|11943.2|11941.2|11932.4|11930.4|347
1591041600000|2020-06-01 20:00:00|11934.9|11932.9|11926.6|11921.6|11936|11932.9|11917.4|11912.4|13
1591041900000|2020-06-01 20:05:00|11925.4|11920.4|11930.4|11925.4|11931.6|11926.6|11919.1|11914.1|0
1591042200000|2020-06-01 20:10:00|11931.6|11926.6|11937.6|11932.6|11940.6|11935.6|11930.4|11925.4|0
1591042500000|2020-06-01 20:15:00|11937.7|11932.7|11937.4|11932.4|11937.7|11932.7|11935.7|11930.7|0
1591042800000|2020-06-01 20:20:00|11937.3|11932.3|11933.2|11928.2|11937.3|11932.3|11933.2|11928.2|0
1591043100000|2020-06-01 20:25:00|11933.4|11928.4|11929.3|11924.3|11933.4|11928.4|11927.5|11922.5|0
1591043400000|2020-06-01 20:30:00|11930.6|11925.6|11932.8|11927.8|11934|11929|11927|11922|0
1591043700000|2020-06-01 20:35:00|11931.6|11926.6|11942.3|11937.3|11943.4|11938.4|11931.6|11926.6|0
1591044000000|2020-06-01 20:40:00|11943.4|11938.4|11937.6|11932.6|11943.5|11938.5|11934.9|11929.9|0
1591044300000|2020-06-01 20:45:00|11937.5|11932.5|11937.7|11932.7|11940.1|11935.1|11935.5|11930.5|0
1591044600000|2020-06-01 20:50:00|11936.5|11931.5|11935.3|11930.3|11938.9|11933.9|11935.3|11930.3|0
1591044900000|2020-06-01 20:55:00|11936.4|11931.4|11934.6|11929.6|11939.9|11934.9|11934.4|11929.4|0
1591045200000|2020-06-01 21:00:00|11933.3|11928.3|11929.1|11924.1|11936.8|11931.8|11929.1|11924.1|0
1591045500000|2020-06-01 21:05:00|11930.6|11925.6|11928.3|11923.3|11931.2|11926.2|11926.1|11921.1|0
1591045800000|2020-06-01 21:10:00|11927.5|11922.5|11929.7|11924.7|11929.7|11924.7|11926.5|11921.5|0
1591046100000|2020-06-01 21:15:00|11929.8|11924.8|11928.8|11923.8|11931.5|11926.5|11928.8|11923.8|0
1591046400000|2020-06-01 21:20:00|11929.9|11924.9|11931|11926|11931|11926|11929.5|11924.5|0
1591046700000|2020-06-01 21:25:00|11930.8|11925.8|11930|11925|11931.2|11926.2|11930|11925|0
1591047000000|2020-06-01 21:30:00|11929.6|11924.6|11928.6|11923.6|11930.8|11925.8|11927.9|11922.9|0
1591047300000|2020-06-01 21:35:00|11928.4|11923.4|11929.3|11924.3|11929.3|11924.3|11928.4|11923.4|0
1591047600000|2020-06-01 21:40:00|11928.9|11923.9|11929.4|11924.4|11929.7|11924.7|11928.9|11923.9|0
1591047900000|2020-06-01 21:45:00|11929.3|11924.3|11928.8|11923.8|11929.3|11924.3|11928.8|11923.8|0
1591048200000|2020-06-01 21:50:00|11928.4|11923.4|11928.9|11923.9|11928.9|11923.9|11927.4|11922.4|0
1591048500000|2020-06-01 21:55:00|11929|11924|11927.2|11922.2|11929.4|11924.4|11927.2|11922.2|0
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|11932|11927|11937.4|11932.4|11926.2|11921.2|0
1591049100000|2020-06-01 22:05:00|11933.2|11928.2|11922.7|11917.7|11933.2|11928.2|11922.7|11917.7|0
1591049400000|2020-06-01 22:10:00|11922.6|11917.6|11924.6|11919.6|11929.6|11924.6|11922.6|11917.6|0
1591049700000|2020-06-01 22:15:00|11925.2|11920.2|11925.6|11920.6|11925.6|11920.6|11922.2|11917.2|0
1591050000000|2020-06-01 22:20:00|11926.1|11921.1|11928|11923|11928|11923|11924.4|11919.4|0
1591050300000|2020-06-01 22:25:00|11929.2|11924.2|11936.7|11931.7|11940.3|11935.3|11928.3|11923.3|0
1591050600000|2020-06-01 22:30:00|11937.9|11932.9|11932.4|11927.4|11939.5|11934.5|11931.2|11926.2|0
1591050900000|2020-06-01 22:35:00|11932.3|11927.3|11924.6|11919.6|11932.3|11927.3|11920.2|11915.2|0
1591051200000|2020-06-01 22:40:00|11923.9|11918.9|11910.3|11905.3|11923.9|11918.9|11907.9|11902.9|0
1591051500000|2020-06-01 22:45:00|11910.2|11905.2|11891.9|11886.9|11924.1|11919.1|11883.7|11878.7|0
1591051800000|2020-06-01 22:50:00|11893|11888|11909|11904|11912.5|11907.5|11891.1|11886.1|0
1591052100000|2020-06-01 22:55:00|11910.1|11905.1|11906.5|11901.5|11911.3|11906.3|11905.4|11900.4|0
1591052400000|2020-06-01 23:00:00|11905.4|11900.4|11889.6|11884.6|11906.5|11901.5|11887.2|11882.2|0
1591052700000|2020-06-01 23:05:00|11890.2|11885.2|11879|11874|11893.3|11888.3|11872.9|11867.9|0
1591053000000|2020-06-01 23:10:00|11877.8|11872.8|11870.3|11865.3|11885.8|11880.8|11862.2|11857.2|0
1591053300000|2020-06-01 23:15:00|11870.9|11865.9|11882.6|11877.6|11887.3|11882.3|11867.4|11862.4|0
1591053600000|2020-06-01 23:20:00|11883.8|11878.8|11891.1|11886.1|11894.9|11889.9|11882.6|11877.6|0
1591053900000|2020-06-01 23:25:00|11891.6|11886.6|11886.2|11881.2|11893.2|11888.2|11875.6|11870.6|0
1591054200000|2020-06-01 23:30:00|11888.5|11883.5|11901|11896|11902.7|11897.7|11886.1|11881.1|0
1591054500000|2020-06-01 23:35:00|11902.2|11897.2|11896.8|11891.8|11904.5|11899.5|11889.7|11884.7|0
1591054800000|2020-06-01 23:40:00|11895.6|11890.6|11887.5|11882.5|11895.6|11890.6|11887.4|11882.4|0
1591055100000|2020-06-01 23:45:00|11886.4|11881.4|11879.2|11874.2|11890|11885|11874.3|11869.3|0
1591055400000|2020-06-01 23:50:00|11878.5|11873.5|11884.8|11879.8|11889.3|11884.3|11873.1|11868.1|0
1591055700000|2020-06-01 23:55:00|11884.2|11879.2|11877.7|11872.7|11884.8|11879.8|11868.2|11863.2|0
1591056000000|2020-06-02 00:00:00|11876.5|11871.5|11888.2|11883.2|11890.5|11885.5|11869.3|11864.3|0
1591056300000|2020-06-02 00:05:00|11888.8|11883.8|11889.8|11884.8|11897.8|11892.8|11888.8|11883.8|0
1591056600000|2020-06-02 00:10:00|11888.7|11883.7|11905.1|11900.1|11910.9|11905.9|11886.3|11881.3|0
1591056900000|2020-06-02 00:15:00|11906.2|11901.2|11900.4|11896.4|11912.2|11908.2|11897.4|11893.4|83
1591057200000|2020-06-02 00:20:00|11900.2|11896.2|11901.2|11897.2|11907.9|11903.9|11898.4|11894.4|38
1591057500000|2020-06-02 00:25:00|11900.9|11896.9|11916.4|11912.4|11916.7|11912.7|11900.9|11896.9|21
1591057800000|2020-06-02 00:30:00|11916.2|11912.2|11914.9|11910.9|11921.2|11917.2|11913.4|11909.4|42
1591058100000|2020-06-02 00:35:00|11915.7|11911.7|11906.9|11902.9|11921.2|11917.2|11903.9|11899.9|32
1591058400000|2020-06-02 00:40:00|11906.7|11902.7|11920.2|11916.2|11922.9|11918.9|11905.9|11901.9|20
1591058700000|2020-06-02 00:45:00|11920.4|11916.4|11912.4|11908.4|11924.9|11920.9|11912.4|11908.4|20
1591059000000|2020-06-02 00:50:00|11912.7|11908.7|11914.9|11910.9|11915.9|11911.9|11906.7|11902.7|25
1591059300000|2020-06-02 00:55:00|11915.4|11911.4|11920.9|11916.9|11927.2|11923.2|11914.4|11910.4|52
1591059600000|2020-06-02 01:00:00|11921.2|11917.2|11916.7|11912.7|11926.7|11922.7|11908.2|11904.2|34
1591059900000|2020-06-02 01:05:00|11916.9|11912.9|11923.2|11919.2|11923.7|11919.7|11912.9|11908.9|6
1591060200000|2020-06-02 01:10:00|11923.4|11919.4|11922.2|11918.2|11923.9|11919.9|11915.4|11911.4|11
1591060500000|2020-06-02 01:15:00|11924.9|11920.9|11917.2|11913.2|11925.7|11921.7|11913.9|11909.9|24
1591060800000|2020-06-02 01:20:00|11916.9|11912.9|11921.7|11917.7|11922.7|11918.7|11912.2|11908.2|11
1591061100000|2020-06-02 01:25:00|11921.9|11917.9|11912.4|11908.4|11922.4|11918.4|11909.9|11905.9|5
1591061400000|2020-06-02 01:30:00|11912.7|11908.7|11913.2|11909.2|11922.2|11918.2|11910.9|11906.9|44
1591061700000|2020-06-02 01:35:00|11916.2|11912.2|11922.4|11918.4|11922.7|11918.7|11910.4|11906.4|13
1591062000000|2020-06-02 01:40:00|11922.7|11918.7|11923.9|11919.9|11928.2|11924.2|11916.2|11912.2|27
1591062300000|2020-06-02 01:45:00|11924.2|11920.2|11903.4|11899.4|11924.2|11920.2|11902.2|11898.2|28
1591062600000|2020-06-02 01:50:00|11903.2|11899.2|11897.9|11893.9|11904.7|11900.7|11895.9|11891.9|44
1591062900000|2020-06-02 01:55:00|11898.2|11894.2|11902.2|11898.2|11907.9|11903.9|11897.4|11893.4|37
1591063200000|2020-06-02 02:00:00|11900.7|11896.7|11909.9|11905.9|11910.9|11906.9|11900.2|11896.2|30
1591063500000|2020-06-02 02:05:00|11911.4|11907.4|11911.9|11907.9|11914.7|11910.7|11908.7|11904.7|13
1591063800000|2020-06-02 02:10:00|11911.7|11907.7|11894.9|11890.9|11911.9|11907.9|11893.9|11889.9|26
1591064100000|2020-06-02 02:15:00|11894.7|11890.7|11899.7|11895.7|11900.2|11896.2|11892.2|11888.2|22
1591064400000|2020-06-02 02:20:00|11899.9|11895.9|11896.2|11892.2|11900.4|11896.4|11892.2|11888.2|6
1591064700000|2020-06-02 02:25:00|11895.7|11891.7|11894.2|11890.2|11898.9|11894.9|11892.2|11888.2|10
1591065000000|2020-06-02 02:30:00|11894.4|11890.4|11899.7|11895.7|11902.2|11898.2|11892.7|11888.7|16
1591065300000|2020-06-02 02:35:00|11899.9|11895.9|11906.2|11902.2|11908.4|11904.4|11895.9|11891.9|24
1591065600000|2020-06-02 02:40:00|11905.9|11901.9|11906.2|11902.2|11912.7|11908.7|11904.2|11900.2|12
1591065900000|2020-06-02 02:45:00|11906.4|11902.4|11908.2|11904.2|11911.7|11907.7|11906.2|11902.2|7
1591066200000|2020-06-02 02:50:00|11907.9|11903.9|11895.9|11891.9|11910.7|11906.7|11895.9|11891.9|12
1591066500000|2020-06-02 02:55:00|11896.2|11892.2|11895.9|11891.9|11896.9|11892.9|11889.7|11885.7|16
1591066800000|2020-06-02 03:00:00|11896.2|11892.2|11901.2|11897.2|11903.2|11899.2|11896.2|11892.2|4
1591067100000|2020-06-02 03:05:00|11901.4|11897.4|11900.7|11896.7|11906.9|11902.9|11900.2|11896.2|6
1591067400000|2020-06-02 03:10:00|11900.9|11896.9|11907.7|11903.7|11909.4|11905.4|11900.4|11896.4|6
1591067700000|2020-06-02 03:15:00|11907.9|11903.9|11900.9|11896.9|11909.4|11905.4|11900.4|11896.4|3
1591068000000|2020-06-02 03:20:00|11900.7|11896.7|11906.9|11902.9|11907.4|11903.4|11900.2|11896.2|10
1591068300000|2020-06-02 03:25:00|11907.2|11903.2|11904.9|11900.9|11908.2|11904.2|11904.9|11900.9|1
1591068600000|2020-06-02 03:30:00|11905.2|11901.2|11907.7|11903.7|11909.4|11905.4|11904.7|11900.7|11
1591068900000|2020-06-02 03:35:00|11907.9|11903.9|11916.7|11912.7|11919.2|11915.2|11907.9|11903.9|48
1591069200000|2020-06-02 03:40:00|11916.4|11912.4|11919.9|11915.9|11920.9|11916.9|11915.7|11911.7|22
1591069500000|2020-06-02 03:45:00|11920.2|11916.2|11924.9|11920.9|11930.7|11926.7|11919.4|11915.4|33
1591069800000|2020-06-02 03:50:00|11925.2|11921.2|11927.7|11923.7|11927.7|11923.7|11922.4|11918.4|26
1591070100000|2020-06-02 03:55:00|11927.9|11923.9|11925.4|11921.4|11928.7|11924.7|11923.2|11919.2|6
1591070400000|2020-06-02 04:00:00|11925.7|11921.7|11918.9|11914.9|11927.4|11923.4|11918.9|11914.9|2
1591070700000|2020-06-02 04:05:00|11919.2|11915.2|11929.2|11925.2|11929.4|11925.4|11919.2|11915.2|8
1591071000000|2020-06-02 04:10:00|11931.7|11927.7|11926.4|11922.4|11934.2|11930.2|11926.4|11922.4|30
1591071300000|2020-06-02 04:15:00|11926.7|11922.7|11920.9|11916.9|11930.2|11926.2|11920.7|11916.7|10
1591071600000|2020-06-02 04:20:00|11920.7|11916.7|11921.9|11917.9|11922.7|11918.7|11918.7|11914.7|23
1591071900000|2020-06-02 04:25:00|11921.7|11917.7|11918.2|11914.2|11921.9|11917.9|11913.9|11909.9|28
1591072200000|2020-06-02 04:30:00|11912.9|11908.9|11917.2|11913.2|11918.9|11914.9|11912.2|11908.2|96
1591072500000|2020-06-02 04:35:00|11916.4|11912.4|11917.7|11913.7|11921.2|11917.2|11913.9|11909.9|13
1591072800000|2020-06-02 04:40:00|11919.2|11915.2|11914.2|11910.2|11919.4|11915.4|11913.4|11909.4|17
1591073100000|2020-06-02 04:45:00|11914.4|11910.4|11911.9|11907.9|11914.9|11910.9|11911.2|11907.2|26
1591073400000|2020-06-02 04:50:00|11912.4|11908.4|11911.2|11907.2|11913.7|11909.7|11910.9|11906.9|22
1591073700000|2020-06-02 04:55:00|11910.9|11906.9|11910.4|11906.4|11912.4|11908.4|11907.9|11903.9|36
1591074000000|2020-06-02 05:00:00|11909.4|11905.4|11922.9|11918.9|11924.2|11920.2|11909.4|11905.4|27
1591074300000|2020-06-02 05:05:00|11923.2|11919.2|11922.2|11918.2|11927.4|11923.4|11920.9|11916.9|31
1591074600000|2020-06-02 05:10:00|11922.4|11918.4|11940.9|11936.9|11942.2|11938.2|11921.9|11917.9|74
1591074900000|2020-06-02 05:15:00|11940.7|11936.7|11937.4|11933.4|11940.7|11936.7|11935.4|11931.4|29
1591075200000|2020-06-02 05:20:00|11936.7|11932.7|11934.7|11930.7|11938.9|11934.9|11930.7|11926.7|51
1591075500000|2020-06-02 05:25:00|11933.9|11929.9|11924.7|11920.7|11935.4|11931.4|11923.7|11919.7|60
1591075800000|2020-06-02 05:30:00|11924.4|11920.4|11929.2|11925.2|11931.7|11927.7|11923.9|11919.9|64
1591076100000|2020-06-02 05:35:00|11929.4|11925.4|11930.7|11926.7|11933.9|11929.9|11928.2|11924.2|52
1591076400000|2020-06-02 05:40:00|11930.4|11926.4|11933.4|11929.4|11935.4|11931.4|11929.2|11925.2|42
1591076700000|2020-06-02 05:45:00|11932.9|11928.9|11932.2|11928.2|11938.7|11934.7|11929.7|11925.7|113
1591077000000|2020-06-02 05:50:00|11932.4|11928.4|11919.2|11915.2|11934.2|11930.2|11918.2|11914.2|35
1591077300000|2020-06-02 05:55:00|11919.4|11915.4|11928.7|11924.7|11930.2|11926.2|11916.9|11912.9|104
1591077600000|2020-06-02 06:00:00|11927.7|11925.7|11922.4|11920.4|11927.7|11925.7|11909.2|11907.2|537
1591077900000|2020-06-02 06:05:00|11922.2|11920.2|11900.9|11898.9|11925.4|11923.4|11900.9|11898.9|487
1591078200000|2020-06-02 06:10:00|11901.2|11899.2|11897.2|11895.2|11905.4|11903.4|11896.4|11894.4|233
1591078500000|2020-06-02 06:15:00|11896.9|11894.9|11890.9|11888.9|11899.4|11897.4|11889.2|11887.2|309
1591078800000|2020-06-02 06:20:00|11890.7|11888.7|11897.2|11895.2|11897.9|11895.9|11886.2|11884.2|187
1591079100000|2020-06-02 06:25:00|11896.9|11894.9|11902.4|11900.4|11903.7|11901.7|11893.4|11891.4|205
1591079400000|2020-06-02 06:30:00|11901.9|11899.9|11899.2|11897.2|11903.7|11901.7|11895.2|11893.2|206
1591079700000|2020-06-02 06:35:00|11898.9|11896.9|11899.2|11897.2|11903.2|11901.2|11896.2|11894.2|266
1591080000000|2020-06-02 06:40:00|11899.4|11897.4|11900.2|11898.2|11902.7|11900.7|11893.7|11891.7|135
1591080300000|2020-06-02 06:45:00|11899.9|11897.9|11891.2|11889.2|11900.2|11898.2|11891.2|11889.2|148
1591080600000|2020-06-02 06:50:00|11891.4|11889.4|11895.9|11893.9|11896.4|11894.4|11887.2|11885.2|224
1591080900000|2020-06-02 06:55:00|11896.2|11894.2|11900.7|11898.7|11906.7|11904.7|11888.2|11886.2|475
1591081200000|2020-06-02 07:00:00|11900.3|11899.1|11862.5|11861.3|11903.8|11902.6|11862.3|11861.1|2049
1591081500000|2020-06-02 07:05:00|11863|11861.8|11888.3|11887.1|11889|11887.8|11850.5|11849.3|1748
1591081800000|2020-06-02 07:10:00|11886|11884.8|11883|11881.8|11900.8|11899.6|11877|11875.8|1064
1591082100000|2020-06-02 07:15:00|11884|11882.8|11871.8|11870.6|11884.8|11883.6|11855.3|11854.1|948
1591082400000|2020-06-02 07:20:00|11871.5|11870.3|11871|11869.8|11886|11884.8|11859|11857.8|730
1591082700000|2020-06-02 07:25:00|11871.3|11870.1|11894.3|11893.1|11905.3|11904.1|11865|11863.8|1282
1591083000000|2020-06-02 07:30:00|11894.5|11893.3|11916.3|11915.1|11933.5|11932.3|11894.5|11893.3|1253
1591083300000|2020-06-02 07:35:00|11917.3|11916.1|11923.8|11922.6|11941.3|11940.1|11912|11910.8|1001
1591083600000|2020-06-02 07:40:00|11924.4|11923.2|11947.1|11945.9|11952.1|11950.9|11908.9|11907.7|1223
1591083900000|2020-06-02 07:45:00|11946.9|11945.7|11937.1|11935.9|11955.4|11954.2|11925.1|11923.9|809
1591084200000|2020-06-02 07:50:00|11937.4|11936.2|11922.9|11921.7|11940.1|11938.9|11916.9|11915.7|617
1591084500000|2020-06-02 07:55:00|11920.9|11919.7|11931.4|11930.2|11934.6|11933.4|11918.1|11916.9|568
1591084800000|2020-06-02 08:00:00|11933.4|11932.2|11933.6|11932.4|11936.9|11935.7|11918.6|11917.4|511
1591085100000|2020-06-02 08:05:00|11934.1|11932.9|11954.6|11953.4|11954.9|11953.7|11932.6|11931.4|845
1591085400000|2020-06-02 08:10:00|11954.9|11953.7|11948.9|11947.7|11958.9|11957.7|11944.6|11943.4|789
1591085700000|2020-06-02 08:15:00|11948.4|11947.2|11956.9|11955.7|11970.4|11969.2|11945.6|11944.4|814
1591086000000|2020-06-02 08:20:00|11956.6|11955.4|11955.4|11954.2|11962.9|11961.7|11952.4|11951.2|540
1591086300000|2020-06-02 08:25:00|11955.1|11953.9|11960.4|11959.2|11967.1|11965.9|11954.6|11953.4|473
1591086600000|2020-06-02 08:30:00|11960.1|11958.9|11984.9|11983.7|11985.6|11984.4|11958.1|11956.9|1063
1591086900000|2020-06-02 08:35:00|11984.6|11983.4|11993.9|11992.7|12004.4|12003.2|11977.6|11976.4|1077
1591087200000|2020-06-02 08:40:00|11993.6|11992.4|11985.1|11983.9|11997.4|11996.2|11982.4|11981.2|707
1591087500000|2020-06-02 08:45:00|11984.9|11983.7|11989.9|11988.7|12004.1|12002.9|11984.6|11983.4|771
1591087800000|2020-06-02 08:50:00|11989.6|11988.4|11989.9|11988.7|12004.1|12002.9|11987.6|11986.4|694
1591088100000|2020-06-02 08:55:00|11990.4|11989.2|11980.9|11979.7|11991.1|11989.9|11970.9|11969.7|854
1591088400000|2020-06-02 09:00:00|11981.9|11980.7|11984.9|11983.7|11985.6|11984.4|11976.6|11975.4|436
1591088700000|2020-06-02 09:05:00|11985.1|11983.9|11977.9|11976.7|11995.9|11994.7|11977.6|11976.4|430
1591089000000|2020-06-02 09:10:00|11977.6|11976.4|11975.4|11974.2|11984.9|11983.7|11972.4|11971.2|477
1591089300000|2020-06-02 09:15:00|11975.1|11973.9|11964.9|11963.7|11980.1|11978.9|11964.6|11963.4|626
1591089600000|2020-06-02 09:20:00|11965.1|11963.9|11964.9|11963.7|11968.9|11967.7|11951.4|11950.2|778
1591089900000|2020-06-02 09:25:00|11965.1|11963.9|11988.4|11987.2|11992.1|11990.9|11963.9|11962.7|634
1591090200000|2020-06-02 09:30:00|11988.1|11986.9|11989.9|11988.7|11993.6|11992.4|11976.9|11975.7|464
1591090500000|2020-06-02 09:35:00|11990.1|11988.9|11987.9|11986.7|11991.1|11989.9|11975.6|11974.4|653
1591090800000|2020-06-02 09:40:00|11987.4|11986.2|12001.9|12000.7|12003.6|12002.4|11987.4|11986.2|726
1591091100000|2020-06-02 09:45:00|12002.4|12001.2|11986.1|11984.9|12004.9|12003.7|11982.6|11981.4|635
1591091400000|2020-06-02 09:50:00|11985.9|11984.7|11979.4|11978.2|11988.4|11987.2|11975.6|11974.4|447
1591091700000|2020-06-02 09:55:00|11979.1|11977.9|11986.9|11985.7|11988.6|11987.4|11978.6|11977.4|299
1591092000000|2020-06-02 10:00:00|11987.1|11985.9|11999.9|11998.7|12000.6|11999.4|11982.9|11981.7|390
1591092300000|2020-06-02 10:05:00|12000.1|11998.9|12013.6|12012.4|12014.9|12013.7|11993.4|11992.2|655
1591092600000|2020-06-02 10:10:00|12013.9|12012.7|12037.1|12035.9|12038.4|12037.2|12009.9|12008.7|1195
1591092900000|2020-06-02 10:15:00|12036.9|12035.7|12029.1|12027.9|12039.1|12037.9|12022.9|12021.7|828
1591093200000|2020-06-02 10:20:00|12029.4|12028.2|12032.9|12031.7|12044.1|12042.9|12029.4|12028.2|776
1591093500000|2020-06-02 10:25:00|12033.1|12031.9|12052.9|12051.7|12058.6|12057.4|12032.6|12031.4|800
1591093800000|2020-06-02 10:30:00|12053.1|12051.9|12043.4|12042.2|12056.4|12055.2|12039.6|12038.4|516
1591094100000|2020-06-02 10:35:00|12043.6|12042.4|12030.1|12028.9|12045.4|12044.2|12026.6|12025.4|665
1591094400000|2020-06-02 10:40:00|12029.9|12028.7|12038.1|12036.9|12038.9|12037.7|12026.4|12025.2|317
1591094700000|2020-06-02 10:45:00|12037.9|12036.7|12042.9|12041.7|12051.9|12050.7|12037.9|12036.7|433
1591095000000|2020-06-02 10:50:00|12042.6|12041.4|12036.9|12035.7|12049.1|12047.9|12035.6|12034.4|297
1591095300000|2020-06-02 10:55:00|12036.6|12035.4|12040.9|12039.7|12047.4|12046.2|12035.9|12034.7|270
1591095600000|2020-06-02 11:00:00|12040.6|12039.4|12035.9|12034.7|12044.1|12042.9|12033.4|12032.2|269
1591095900000|2020-06-02 11:05:00|12036.1|12034.9|12032.6|12031.4|12038.6|12037.4|12028.9|12027.7|402
1591096200000|2020-06-02 11:10:00|12033.4|12032.2|12031.6|12030.4|12037.4|12036.2|12024.6|12023.4|334
1591096500000|2020-06-02 11:15:00|12031.9|12030.7|12021.6|12020.4|12032.4|12031.2|12017.9|12016.7|319
1591096800000|2020-06-02 11:20:00|12021.9|12020.7|12027.4|12026.2|12032.4|12031.2|12017.9|12016.7|287
1591097100000|2020-06-02 11:25:00|12027.1|12025.9|12018.4|12017.2|12027.4|12026.2|12013.6|12012.4|348
1591097400000|2020-06-02 11:30:00|12018.6|12017.4|12018.6|12017.4|12022.9|12021.7|12016.4|12015.2|166
1591097700000|2020-06-02 11:35:00|12018.9|12017.7|12019.4|12018.2|12027.9|12026.7|12016.9|12015.7|271
1591098000000|2020-06-02 11:40:00|12018.8|12017.6|12024|12022.8|12024.3|12023.1|12016|12014.8|197
1591098300000|2020-06-02 11:45:00|12023.8|12022.6|12023.5|12022.3|12026.5|12025.3|12018|12016.8|203
1591098600000|2020-06-02 11:50:00|12022.3|12021.1|12013.3|12012.1|12023|12021.8|12011.8|12010.6|240
1591098900000|2020-06-02 11:55:00|12013|12011.8|12008.5|12007.3|12013|12011.8|12003|12001.8|397
1591099200000|2020-06-02 12:00:00|12008.3|12007.1|12022.5|12021.3|12023|12021.8|12005.3|12004.1|395
1591099500000|2020-06-02 12:05:00|12022.8|12021.6|12017.5|12016.3|12027|12025.8|12017.3|12016.1|330
1591099800000|2020-06-02 12:10:00|12017.3|12016.1|12014.5|12013.3|12018.5|12017.3|12008.3|12007.1|406
1591100100000|2020-06-02 12:15:00|12015.3|12014.1|12019|12017.8|12022.5|12021.3|12011.3|12010.1|371
1591100400000|2020-06-02 12:20:00|12018.8|12017.6|12015.3|12014.1|12021.5|12020.3|12010.5|12009.3|328
1591100700000|2020-06-02 12:25:00|12015|12013.8|12011.3|12010.1|12016.8|12015.6|12010.5|12009.3|213
1591101000000|2020-06-02 12:30:00|12011.8|12010.6|12027.8|12026.6|12029.3|12028.1|12011.3|12010.1|317
1591101300000|2020-06-02 12:35:00|12028|12026.8|12024.3|12023.1|12029.3|12028.1|12023.3|12022.1|257
1591101600000|2020-06-02 12:40:00|12024.5|12023.3|11998.8|11997.6|12026.8|12025.6|11993.8|11992.6|723
1591101900000|2020-06-02 12:45:00|11999.3|11998.1|11976.3|11975.1|11999.3|11998.1|11962.5|11961.3|890
1591102200000|2020-06-02 12:50:00|11976.5|11975.3|11983.3|11982.1|11991|11989.8|11971.3|11970.1|705
1591102500000|2020-06-02 12:55:00|11983.5|11982.3|11992.8|11991.6|11998|11996.8|11983.5|11982.3|513
1591102800000|2020-06-02 13:00:00|11993|11991.8|11985.3|11984.1|12001.3|12000.1|11981|11979.8|420
1591103100000|2020-06-02 13:05:00|11985|11983.8|11982.5|11981.3|11987|11985.8|11973|11971.8|281
1591103400000|2020-06-02 13:10:00|11983|11981.8|11993.3|11992.1|11995.8|11994.6|11979|11977.8|345
1591103700000|2020-06-02 13:15:00|11993.5|11992.3|11997.5|11996.3|11998.3|11997.1|11987.3|11986.1|232
1591104000000|2020-06-02 13:20:00|11996.8|11995.6|11988.3|11987.1|11996.8|11995.6|11983.3|11982.1|231
1591104300000|2020-06-02 13:25:00|11988|11986.8|11986.3|11985.1|11994.5|11993.3|11982.5|11981.3|302
1591104600000|2020-06-02 13:30:00|11986.5|11985.3|11985.3|11984.1|11990.5|11989.3|11971.8|11970.6|705
1591104900000|2020-06-02 13:35:00|11986.3|11985.1|11971.3|11970.1|11988.3|11987.1|11955|11953.8|936
1591105200000|2020-06-02 13:40:00|11970.5|11969.3|11979.8|11978.6|11989.8|11988.6|11968|11966.8|771
1591105500000|2020-06-02 13:45:00|11980.5|11979.3|11997.3|11996.1|12001|11999.8|11975|11973.8|725
1591105800000|2020-06-02 13:50:00|11997.5|11996.3|12010|12008.8|12014.8|12013.6|11996|11994.8|873
1591106100000|2020-06-02 13:55:00|12011|12009.8|12011.8|12010.6|12018|12016.8|12004|12002.8|539
1591106400000|2020-06-02 14:00:00|12012|12010.8|12012.3|12011.1|12023|12021.8|12009.8|12008.6|814
1591106700000|2020-06-02 14:05:00|12012|12010.8|12014.5|12013.3|12018.5|12017.3|12009.5|12008.3|466
1591107000000|2020-06-02 14:10:00|12014.9|12013.7|12013.9|12012.7|12025.4|12024.2|12008.7|12007.5|635
1591107300000|2020-06-02 14:15:00|12014.2|12013|12038.9|12037.7|12039.9|12038.7|12008.9|12007.7|864
1591107600000|2020-06-02 14:20:00|12039.2|12038|12035.4|12034.2|12047.2|12046|12033.9|12032.7|830
1591107900000|2020-06-02 14:25:00|12035.2|12034|12049.4|12048.2|12050.9|12049.7|12031.4|12030.2|786
1591108200000|2020-06-02 14:30:00|12049.7|12048.5|12025.9|12024.7|12053.4|12052.2|12024.4|12023.2|870
1591108500000|2020-06-02 14:35:00|12025.7|12024.5|12024.7|12023.5|12033.9|12032.7|12022.7|12021.5|635
1591108800000|2020-06-02 14:40:00|12024.2|12023|12012.2|12011|12031.4|12030.2|12011.2|12010|695
1591109100000|2020-06-02 14:45:00|12011.9|12010.7|12002.9|12001.7|12021.7|12020.5|12002.7|12001.5|935
1591109400000|2020-06-02 14:50:00|12002.7|12001.5|12018.7|12017.5|12022.7|12021.5|11994.2|11993|1005
1591109700000|2020-06-02 14:55:00|12019.4|12018.2|12026.7|12025.5|12033.7|12032.5|12018.7|12017.5|509
1591110000000|2020-06-02 15:00:00|12026.4|12025.2|12016.4|12015.2|12029.4|12028.2|11994.4|11993.2|1017
1591110300000|2020-06-02 15:05:00|12015.7|12014.5|11996.2|11995|12015.7|12014.5|11991.4|11990.2|739
1591110600000|2020-06-02 15:10:00|11996.4|11995.2|11986.2|11985|12004.7|12003.5|11985.4|11984.2|623
1591110900000|2020-06-02 15:15:00|11986.4|11985.2|12008.2|12007|12008.7|12007.5|11983.7|11982.5|577
1591111200000|2020-06-02 15:20:00|12008.4|12007.2|12003.4|12002.2|12013.4|12012.2|12001.9|12000.7|719
1591111500000|2020-06-02 15:25:00|12003.7|12002.5|11992.9|11991.7|12013.9|12012.7|11989.4|11988.2|1266
1591111800000|2020-06-02 15:30:00|11993.3|11991.3|12010.3|12008.3|12011.8|12009.8|11983.8|11981.8|2842
1591112100000|2020-06-02 15:35:00|12011.8|12009.8|12008.3|12006.3|12019.8|12017.8|12004.8|12002.8|1372
1591112400000|2020-06-02 15:40:00|12008.8|12006.8|12010.3|12008.3|12020.1|12018.1|12007.8|12005.8|778
1591112700000|2020-06-02 15:45:00|12010.6|12008.6|12008.6|12006.6|12019.1|12017.1|12001.6|11999.6|690
1591113000000|2020-06-02 15:50:00|12008.3|12006.3|12003.6|12001.6|12008.3|12006.3|11996.8|11994.8|484
1591113300000|2020-06-02 15:55:00|12003.8|12001.8|12006.8|12004.8|12007.8|12005.8|11996.3|11994.3|311
1591113600000|2020-06-02 16:00:00|12006.6|12004.6|12008.1|12006.1|12014.3|12012.3|12002.6|12000.6|367
1591113900000|2020-06-02 16:05:00|12007.8|12005.8|12008.3|12006.3|12012.3|12010.3|12005.8|12003.8|192
1591114200000|2020-06-02 16:10:00|12008.6|12006.6|12014.1|12012.1|12015.8|12013.8|12005.8|12003.8|125
1591114500000|2020-06-02 16:15:00|12014.3|12012.3|12016.8|12014.8|12019.1|12017.1|12009.6|12007.6|238
1591114800000|2020-06-02 16:20:00|12016.3|12014.3|12015.8|12013.8|12023.1|12021.1|12014.8|12012.8|259
1591115100000|2020-06-02 16:25:00|12016.1|12014.1|12020.8|12018.8|12021.8|12019.8|12015.8|12013.8|148
1591115400000|2020-06-02 16:30:00|12020.6|12018.6|12018.6|12016.6|12021.8|12019.8|12017.3|12015.3|123
1591115700000|2020-06-02 16:35:00|12018.8|12016.8|12019.6|12017.6|12021.3|12019.3|12016.8|12014.8|109
1591116000000|2020-06-02 16:40:00|12019.8|12017.8|12026.1|12024.1|12026.8|12024.8|12016.6|12014.6|163
1591116300000|2020-06-02 16:45:00|12025.8|12023.8|12025.3|12023.3|12026.8|12024.8|12022.6|12020.6|112
1591116600000|2020-06-02 16:50:00|12025.6|12023.6|12021.6|12019.6|12025.8|12023.8|12019.8|12017.8|80
1591116900000|2020-06-02 16:55:00|12021.8|12019.8|12024.8|12022.8|12025.8|12023.8|12021.6|12019.6|87
1591117200000|2020-06-02 17:00:00|12025.1|12023.1|12027.8|12025.8|12027.8|12025.8|12022.3|12020.3|60
1591117500000|2020-06-02 17:05:00|12028.1|12026.1|12038.6|12036.6|12038.6|12036.6|12027.8|12025.8|187
1591117800000|2020-06-02 17:10:00|12038.3|12036.3|12046.8|12044.8|12047.1|12045.1|12034.8|12032.8|191
1591118100000|2020-06-02 17:15:00|12046.6|12044.6|12046.3|12044.3|12047.1|12045.1|12042.3|12040.3|143
1591118400000|2020-06-02 17:20:00|12046.6|12044.6|12042.8|12040.8|12048.1|12046.1|12039.6|12037.6|150
1591118700000|2020-06-02 17:25:00|12043.1|12041.1|12041.6|12039.6|12044.6|12042.6|12036.8|12034.8|111
1591119000000|2020-06-02 17:30:00|12041.8|12039.8|12038.6|12036.6|12042.8|12040.8|12034.6|12032.6|112
1591119300000|2020-06-02 17:35:00|12038.8|12036.8|12039.8|12037.8|12040.8|12038.8|12036.8|12034.8|88
1591119600000|2020-06-02 17:40:00|12040.1|12038.1|12044.6|12042.6|12044.8|12042.8|12039.6|12037.6|66
1591119900000|2020-06-02 17:45:00|12044.8|12042.8|12040.3|12038.3|12044.8|12042.8|12037.1|12035.1|117
1591120200000|2020-06-02 17:50:00|12040.1|12038.1|12038.1|12036.1|12041.3|12039.3|12037.1|12035.1|101
1591120500000|2020-06-02 17:55:00|12037.8|12035.8|12039.8|12037.8|12040.3|12038.3|12034.6|12032.6|95
1591120800000|2020-06-02 18:00:00|12040.1|12038.1|12042.6|12040.6|12045.6|12043.6|12037.6|12035.6|94
1591121100000|2020-06-02 18:05:00|12042.3|12040.3|12032.3|12030.3|12042.3|12040.3|12028.1|12026.1|153
1591121400000|2020-06-02 18:10:00|12032.6|12030.6|12033.8|12031.8|12035.1|12033.1|12028.6|12026.6|67
1591121700000|2020-06-02 18:15:00|12034.1|12032.1|12042.6|12040.6|12044.1|12042.1|12033.3|12031.3|100
1591122000000|2020-06-02 18:20:00|12042.3|12040.3|12042.3|12040.3|12043.8|12041.8|12039.8|12037.8|92
1591122300000|2020-06-02 18:25:00|12042.6|12040.6|12033.1|12031.1|12043.1|12041.1|12030.3|12028.3|85
1591122600000|2020-06-02 18:30:00|12032.8|12030.8|12016.1|12014.1|12033.8|12031.8|12015.8|12013.8|167
1591122900000|2020-06-02 18:35:00|12016.3|12014.3|12015.6|12013.6|12020.3|12018.3|12013.8|12011.8|70
1591123200000|2020-06-02 18:40:00|12015.8|12013.8|12025.8|12023.8|12026.3|12024.3|12015.6|12013.6|109
1591123500000|2020-06-02 18:45:00|12026.1|12024.1|12032.6|12030.6|12032.8|12030.8|12025.1|12023.1|65
1591123800000|2020-06-02 18:50:00|12032.8|12030.8|12033.8|12031.8|12036.3|12034.3|12032.1|12030.1|83
1591124100000|2020-06-02 18:55:00|12034.1|12032.1|12036.6|12034.6|12041.1|12039.1|12032.1|12030.1|97
1591124400000|2020-06-02 19:00:00|12036.8|12034.8|12037.1|12035.1|12040.3|12038.3|12032.8|12030.8|148
1591124700000|2020-06-02 19:05:00|12036.8|12034.8|12034.6|12032.6|12040.1|12038.1|12032.1|12030.1|124
1591125000000|2020-06-02 19:10:00|12034.3|12032.3|12034.6|12032.6|12040.3|12038.3|12031.8|12029.8|136
1591125300000|2020-06-02 19:15:00|12034.8|12032.8|12034.8|12032.8|12039.1|12037.1|12032.1|12030.1|95
1591125600000|2020-06-02 19:20:00|12034.3|12032.3|12024.6|12022.6|12036.3|12034.3|12021.3|12019.3|173
1591125900000|2020-06-02 19:25:00|12024.8|12022.8|12028.6|12026.6|12030.1|12028.1|12018.6|12016.6|154
1591126200000|2020-06-02 19:30:00|12029.6|12027.6|12024.3|12022.3|12030.6|12028.6|12020.8|12018.8|126
1591126500000|2020-06-02 19:35:00|12024.6|12022.6|12033.6|12031.6|12034.1|12032.1|12023.1|12021.1|115
1591126800000|2020-06-02 19:40:00|12033.3|12031.3|12038.6|12036.6|12039.3|12037.3|12031.3|12029.3|129
1591127100000|2020-06-02 19:45:00|12038.8|12036.8|12052.6|12050.6|12052.6|12050.6|12037.3|12035.3|298
1591127400000|2020-06-02 19:50:00|12052.3|12050.3|12079.1|12077.1|12079.3|12077.3|12052.3|12050.3|753
1591127700000|2020-06-02 19:55:00|12079.8|12077.8|12080.6|12078.6|12083.8|12081.8|12070.6|12068.6|542
1591128000000|2020-06-02 20:00:00|12081.6|12076.6|12069|12064|12082.7|12077.7|12068.9|12063.9|17
1591128300000|2020-06-02 20:05:00|12070.1|12065.1|12063.3|12058.3|12070.1|12065.1|12060.9|12055.9|0
1591128600000|2020-06-02 20:10:00|12065.7|12060.7|12072|12067|12078|12073|12065.7|12060.7|0
1591128900000|2020-06-02 20:15:00|12072.3|12067.3|12070.7|12065.7|12072.8|12067.8|12069.7|12064.7|0
1591129200000|2020-06-02 20:20:00|12070.9|12065.9|12073.8|12068.8|12074.7|12069.7|12070.5|12065.5|0
1591129500000|2020-06-02 20:25:00|12074|12069|12075|12070|12075.9|12070.9|12073.9|12068.9|0
1591129800000|2020-06-02 20:30:00|12075.8|12070.8|12083.3|12078.3|12084.7|12079.7|12069.8|12064.8|0
1591130100000|2020-06-02 20:35:00|12082.1|12077.1|12080.8|12075.8|12084.5|12079.5|12079.6|12074.6|0
1591130400000|2020-06-02 20:40:00|12081.9|12076.9|12081.4|12076.4|12083.8|12078.8|12078.9|12073.9|0
1591130700000|2020-06-02 20:45:00|12080.2|12075.2|12085.4|12080.4|12085.6|12080.6|12079.6|12074.6|0
1591131000000|2020-06-02 20:50:00|12084.2|12079.2|12083.6|12078.6|12084.2|12079.2|12081.6|12076.6|0
1591131300000|2020-06-02 20:55:00|12084.8|12079.8|12083|12078|12086.3|12081.3|12082.5|12077.5|0
1591131600000|2020-06-02 21:00:00|12083.2|12078.2|12089|12084|12089.5|12084.5|12082.8|12077.8|0
1591131900000|2020-06-02 21:05:00|12089.1|12084.1|12088.2|12083.2|12089.1|12084.1|12086.8|12081.8|0
1591132200000|2020-06-02 21:10:00|12088|12083|12090.4|12085.4|12091.1|12086.1|12087.4|12082.4|0
1591132500000|2020-06-02 21:15:00|12090.2|12085.2|12090.6|12085.6|12090.8|12085.8|12090|12085|0
1591132800000|2020-06-02 21:20:00|12089.9|12084.9|12088.9|12083.9|12090|12085|12088.9|12083.9|0
1591133100000|2020-06-02 21:25:00|12089.1|12084.1|12089|12084|12090.2|12085.2|12088.5|12083.5|0
1591133400000|2020-06-02 21:30:00|12088.9|12083.9|12089.3|12084.3|12089.4|12084.4|12088.7|12083.7|0
1591133700000|2020-06-02 21:35:00|12088.8|12083.8|12086.5|12081.5|12091.4|12086.4|12086.5|12081.5|0
1591134000000|2020-06-02 21:40:00|12086.1|12081.1|12088.3|12083.3|12088.5|12083.5|12085.9|12080.9|0
1591134300000|2020-06-02 21:45:00|12088.2|12083.2|12087.3|12082.3|12088.4|12083.4|12087.3|12082.3|0
1591134600000|2020-06-02 21:50:00|12087.2|12082.2|12087.4|12082.4|12090.7|12085.7|12085.6|12080.6|0
1591134900000|2020-06-02 21:55:00|12088.3|12083.3|12088.6|12083.6|12089.3|12084.3|12088.2|12083.2|0
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12075.3|12070.3|12092.6|12087.6|12074.2|12069.2|0
1591135500000|2020-06-02 22:05:00|12075.2|12070.2|12074.9|12069.9|12079.5|12074.5|12070.1|12065.1|0
1591135800000|2020-06-02 22:10:00|12073.7|12068.7|12073.5|12068.5|12075.7|12070.7|12070|12065|0
1591136100000|2020-06-02 22:15:00|12073.6|12068.6|12070.9|12065.9|12077.1|12072.1|12070.7|12065.7|0
1591136400000|2020-06-02 22:20:00|12071.5|12066.5|12075.5|12070.5|12076.9|12071.9|12068.7|12063.7|0
1591136700000|2020-06-02 22:25:00|12074.3|12069.3|12078.6|12073.6|12080.1|12075.1|12071.8|12066.8|0
1591137000000|2020-06-02 22:30:00|12076.2|12071.2|12075.4|12070.4|12079.8|12074.8|12074.3|12069.3|0
1591137300000|2020-06-02 22:35:00|12076.6|12071.6|12073.1|12068.1|12079|12074|12071.8|12066.8|0
1591137600000|2020-06-02 22:40:00|12074.2|12069.2|12073.1|12068.1|12074.9|12069.9|12069.4|12064.4|0
1591137900000|2020-06-02 22:45:00|12074.3|12069.3|12077.4|12072.4|12078.1|12073.1|12071.6|12066.6|0
1591138200000|2020-06-02 22:50:00|12076.2|12071.2|12071.2|12066.2|12078.7|12073.7|12068.9|12063.9|0
1591138500000|2020-06-02 22:55:00|12071.8|12066.8|12074.8|12069.8|12074.8|12069.8|12071.8|12066.8|0
1591138800000|2020-06-02 23:00:00|12073.7|12068.7|12079.4|12074.4|12080.6|12075.6|12073.7|12068.7|0
1591139100000|2020-06-02 23:05:00|12078.3|12073.3|12078.8|12073.8|12080.8|12075.8|12074.7|12069.7|0
1591139400000|2020-06-02 23:10:00|12079.3|12074.3|12085.2|12080.2|12087.2|12082.2|12079.3|12074.3|0
1591139700000|2020-06-02 23:15:00|12086.4|12081.4|12085.1|12080.1|12087.6|12082.6|12083.6|12078.6|0
1591140000000|2020-06-02 23:20:00|12085.2|12080.2|12114.8|12109.8|12118.3|12113.3|12085.1|12080.1|0
1591140300000|2020-06-02 23:25:00|12115|12110|12118|12113|12118.9|12113.9|12111.7|12106.7|0
1591140600000|2020-06-02 23:30:00|12116.8|12111.8|12118.6|12113.6|12126.8|12121.8|12116.8|12111.8|0
1591140900000|2020-06-02 23:35:00|12117.4|12112.4|12117.8|12112.8|12120.2|12115.2|12114.8|12109.8|0
1591141200000|2020-06-02 23:40:00|12119|12114|12113.8|12108.8|12123.4|12118.4|12113.8|12108.8|0
1591141500000|2020-06-02 23:45:00|12114.4|12109.4|12124.8|12119.8|12126|12121|12112.6|12107.6|0
1591141800000|2020-06-02 23:50:00|12124.9|12119.9|12115.6|12110.6|12127.2|12122.2|12115.6|12110.6|0
1591142100000|2020-06-02 23:55:00|12116.8|12111.8|12127.3|12122.3|12128.5|12123.5|12115|12110|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12134.4|12129.4|12136.7|12131.7|12121.5|12116.5|0
1591142700000|2020-06-03 00:05:00|12134.6|12129.6|12123.4|12118.4|12136.4|12131.4|12123.4|12118.4|0
1591143000000|2020-06-03 00:10:00|12124.6|12119.6|12114.8|12109.8|12125.8|12120.8|12113.1|12108.1|0
1591143300000|2020-06-03 00:15:00|12115.4|12110.4|12128.6|12124.6|12144.6|12140.6|12114.3|12109.8|148
1591143600000|2020-06-03 00:20:00|12128.8|12124.8|12136.6|12132.6|12138.6|12134.6|12127.6|12123.6|43
1591143900000|2020-06-03 00:25:00|12136.8|12132.8|12132.3|12128.3|12142.1|12138.1|12132.3|12128.3|29
1591144200000|2020-06-03 00:30:00|12132.1|12128.1|12130.3|12126.3|12139.1|12135.1|12130.1|12126.1|60
1591144500000|2020-06-03 00:35:00|12129.3|12125.3|12126.3|12122.3|12129.6|12125.6|12118.3|12114.3|71
1591144800000|2020-06-03 00:40:00|12126.6|12122.6|12125.1|12121.1|12126.6|12122.6|12115.1|12111.1|43
1591145100000|2020-06-03 00:45:00|12127.3|12123.3|12136.8|12132.8|12140.3|12136.3|12127.3|12123.3|60
1591145400000|2020-06-03 00:50:00|12137.8|12133.8|12137.3|12133.3|12139.3|12135.3|12133.8|12129.8|31
1591145700000|2020-06-03 00:55:00|12138.6|12134.6|12142.6|12138.6|12146.1|12142.1|12137.8|12133.8|45
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12155.8|12151.8|12167.6|12163.6|12141.3|12137.3|148
1591146300000|2020-06-03 01:05:00|12155.6|12151.6|12165.1|12161.1|12167.6|12163.6|12154.6|12150.6|38
1591146600000|2020-06-03 01:10:00|12164.8|12160.8|12166.6|12162.6|12168.8|12164.8|12161.1|12157.1|75
1591146900000|2020-06-03 01:15:00|12166.8|12162.8|12156.6|12152.6|12169.6|12165.6|12156.3|12152.3|39
1591147200000|2020-06-03 01:20:00|12156.3|12152.3|12158.1|12154.1|12162.3|12158.3|12153.1|12149.1|27
1591147500000|2020-06-03 01:25:00|12158.3|12154.3|12151.6|12147.6|12158.8|12154.8|12145.8|12141.8|38
1591147800000|2020-06-03 01:30:00|12151.3|12147.3|12134.8|12130.8|12151.3|12147.3|12133.6|12129.6|54
1591148100000|2020-06-03 01:35:00|12135.3|12131.3|12136.6|12132.6|12144.3|12140.3|12135.3|12131.3|13
1591148400000|2020-06-03 01:40:00|12136.1|12132.1|12145.1|12141.1|12146.3|12142.3|12136.1|12132.1|8
1591148700000|2020-06-03 01:45:00|12145.3|12141.3|12151.3|12147.3|12156.6|12152.6|12141.6|12137.6|26
1591149000000|2020-06-03 01:50:00|12151.1|12147.1|12137.3|12133.3|12151.1|12147.1|12137.3|12133.3|21
1591149300000|2020-06-03 01:55:00|12137.6|12133.6|12144.8|12140.8|12146.1|12142.1|12137.1|12133.1|14
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12136.3|12132.3|12151.8|12147.8|12134.8|12130.8|11
1591149900000|2020-06-03 02:05:00|12136.6|12132.6|12137.3|12133.3|12140.8|12136.8|12134.6|12130.6|13
1591150200000|2020-06-03 02:10:00|12136.6|12132.6|12138.8|12134.8|12139.1|12135.1|12133.6|12129.6|8
1591150500000|2020-06-03 02:15:00|12139.1|12135.1|12135.3|12131.3|12141.1|12137.1|12134.1|12130.1|9
1591150800000|2020-06-03 02:20:00|12136.1|12132.1|12125.3|12121.3|12136.1|12132.1|12124.3|12120.3|23
1591151100000|2020-06-03 02:25:00|12125.6|12121.6|12126.3|12122.3|12127.6|12123.6|12119.1|12115.1|18
1591151400000|2020-06-03 02:30:00|12126.6|12122.6|12127.8|12123.8|12129.1|12125.1|12123.1|12119.1|13
1591151700000|2020-06-03 02:35:00|12128.1|12124.1|12131.1|12127.1|12133.6|12129.6|12128.1|12124.1|15
1591152000000|2020-06-03 02:40:00|12130.8|12126.8|12134.6|12130.6|12137.6|12133.6|12129.3|12125.3|27
1591152300000|2020-06-03 02:45:00|12135.1|12131.1|12123.1|12119.1|12135.1|12131.1|12121.8|12117.8|30
1591152600000|2020-06-03 02:50:00|12122.8|12118.8|12128.3|12124.3|12128.6|12124.6|12121.8|12117.8|3
1591152900000|2020-06-03 02:55:00|12128.6|12124.6|12121.8|12117.8|12132.6|12128.6|12121.8|12117.8|26
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12133.3|12129.3|12133.3|12129.3|12119.6|12115.6|26
1591153500000|2020-06-03 03:05:00|12134.3|12130.3|12131.1|12127.1|12134.3|12130.3|12129.1|12125.1|7
1591153800000|2020-06-03 03:10:00|12131.3|12127.3|12135.3|12131.3|12135.3|12131.3|12131.1|12127.1|3
1591154100000|2020-06-03 03:15:00|12136.8|12132.8|12156.8|12152.8|12159.8|12155.8|12136.1|12132.1|67
1591154400000|2020-06-03 03:20:00|12160.3|12156.3|12160.1|12156.1|12164.1|12160.1|12157.8|12153.8|37
1591154700000|2020-06-03 03:25:00|12159.8|12155.8|12159.3|12155.3|12161.1|12157.1|12157.6|12153.6|11
1591155000000|2020-06-03 03:30:00|12159.1|12155.1|12160.8|12156.8|12163.6|12159.6|12157.8|12153.8|15
1591155300000|2020-06-03 03:35:00|12160.6|12156.6|12164.6|12160.6|12166.1|12162.1|12156.6|12152.6|19
1591155600000|2020-06-03 03:40:00|12164.1|12160.1|12148.6|12144.6|12164.8|12160.8|12147.8|12143.8|21
1591155900000|2020-06-03 03:45:00|12148.1|12144.1|12148.1|12144.1|12150.6|12146.6|12145.1|12141.1|12
1591156200000|2020-06-03 03:50:00|12147.8|12143.8|12137.8|12133.8|12150.3|12146.3|12136.6|12132.6|49
1591156500000|2020-06-03 03:55:00|12138.1|12134.1|12142.3|12138.3|12145.8|12141.8|12138.1|12134.1|20
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12152.1|12148.1|12152.1|12148.1|12141.6|12137.6|10
1591157100000|2020-06-03 04:05:00|12151.8|12147.8|12146.1|12142.1|12156.1|12152.1|12144.6|12140.6|26
1591157400000|2020-06-03 04:10:00|12146.3|12142.3|12147.1|12143.1|12148.6|12144.6|12141.8|12137.8|17
1591157700000|2020-06-03 04:15:00|12147.3|12143.3|12145.6|12141.6|12151.6|12147.6|12141.1|12137.1|22
1591158000000|2020-06-03 04:20:00|12145.8|12141.8|12143.3|12139.3|12147.8|12143.8|12139.3|12135.3|28
1591158300000|2020-06-03 04:25:00|12143.6|12139.6|12149.8|12145.8|12152.6|12148.6|12143.6|12139.6|8
1591158600000|2020-06-03 04:30:00|12150.1|12146.1|12159.3|12155.3|12159.3|12155.3|12150.1|12146.1|19
1591158900000|2020-06-03 04:35:00|12158.6|12154.6|12150.6|12146.6|12159.3|12155.3|12149.1|12145.1|77
1591159200000|2020-06-03 04:40:00|12149.6|12145.6|12139.8|12135.8|12150.6|12146.6|12139.3|12135.3|41
1591159500000|2020-06-03 04:45:00|12140.3|12136.3|12144.1|12140.1|12153.1|12149.1|12139.8|12135.8|53
1591159800000|2020-06-03 04:50:00|12144.3|12140.3|12145.8|12141.8|12148.6|12144.6|12139.8|12135.8|71
1591160100000|2020-06-03 04:55:00|12146.1|12142.1|12146.1|12142.1|12148.3|12144.3|12142.6|12138.6|22
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12149.6|12145.6|12156.1|12152.1|12143.8|12139.8|28
1591160700000|2020-06-03 05:05:00|12149.1|12145.1|12160.3|12156.3|12160.6|12156.6|12148.3|12144.3|55
1591161000000|2020-06-03 05:10:00|12160.6|12156.6|12153.8|12149.8|12160.8|12156.8|12153.3|12149.3|50
1591161300000|2020-06-03 05:15:00|12154.3|12150.3|12153.8|12149.8|12159.6|12155.6|12152.3|12148.3|27
1591161600000|2020-06-03 05:20:00|12153.3|12149.3|12144.1|12140.1|12153.3|12149.3|12142.6|12138.6|44
1591161900000|2020-06-03 05:25:00|12142.8|12138.8|12130.6|12126.6|12144.8|12140.8|12128.6|12124.6|50
1591162200000|2020-06-03 05:30:00|12130.3|12126.3|12141.6|12137.6|12142.6|12138.6|12123.8|12119.8|60
1591162500000|2020-06-03 05:35:00|12141.1|12137.1|12150.3|12146.3|12156.1|12152.1|12140.6|12136.6|80
1591162800000|2020-06-03 05:40:00|12150.6|12146.6|12156.6|12152.6|12156.8|12152.8|12146.8|12142.8|108
1591163100000|2020-06-03 05:45:00|12156.1|12152.1|12152.6|12148.6|12157.3|12153.3|12148.6|12144.6|68
1591163400000|2020-06-03 05:50:00|12152.3|12148.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|81
1591163700000|2020-06-03 05:55:00|12160.3|12156.3|12161.1|12157.1|12166.6|12162.6|12156.8|12152.8|158
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12168.6|12166.6|12186.8|12184.8|12160.1|12158.1|658
1591164300000|2020-06-03 06:05:00|12168.8|12166.8|12181.3|12179.3|12185.1|12183.1|12168.6|12166.6|476
1591164600000|2020-06-03 06:10:00|12181.1|12179.1|12173.6|12171.6|12188.1|12186.1|12172.6|12170.6|442
1591164900000|2020-06-03 06:15:00|12174.1|12172.1|12174.1|12172.1|12175.1|12173.1|12166.1|12164.1|347
1591165200000|2020-06-03 06:20:00|12173.8|12171.8|12181.3|12179.3|12182.1|12180.1|12168.1|12166.1|226
1591165500000|2020-06-03 06:25:00|12181.6|12179.6|12173.1|12171.1|12181.8|12179.8|12172.1|12170.1|188
1591165800000|2020-06-03 06:30:00|12173.3|12171.3|12177.6|12175.6|12178.1|12176.1|12166.6|12164.6|345
1591166100000|2020-06-03 06:35:00|12177.3|12175.3|12167.6|12165.6|12179.6|12177.6|12167.1|12165.1|174
1591166400000|2020-06-03 06:40:00|12168.6|12166.6|12168.1|12166.1|12173.6|12171.6|12162.8|12160.8|199
1591166700000|2020-06-03 06:45:00|12168.3|12166.3|12179.6|12177.6|12184.1|12182.1|12163.8|12161.8|336
1591167000000|2020-06-03 06:50:00|12179.3|12177.3|12167.6|12165.6|12180.1|12178.1|12164.8|12162.8|236
1591167300000|2020-06-03 06:55:00|12167.8|12165.8|12160.8|12158.8|12175.1|12173.1|12158.3|12156.3|355
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12154.7|12153.5|12162.9|12161.7|12141.4|12140.2|2165
1591167900000|2020-06-03 07:05:00|12154.4|12153.2|12151.4|12150.2|12159.7|12158.5|12142.4|12141.2|928
1591168200000|2020-06-03 07:10:00|12152.2|12151|12155.9|12154.7|12159.7|12158.5|12134.7|12133.5|911
1591168500000|2020-06-03 07:15:00|12155.7|12154.5|12183.4|12182.2|12186.4|12185.2|12152.2|12151|1267
1591168800000|2020-06-03 07:20:00|12183.2|12182|12196.2|12195|12210.9|12209.7|12174.4|12173.2|1679
1591169100000|2020-06-03 07:25:00|12196.4|12195.2|12194.2|12193|12204.9|12203.7|12189.9|12188.7|880
1591169400000|2020-06-03 07:30:00|12193.9|12192.7|12189.7|12188.5|12200.9|12199.7|12183.4|12182.2|823
1591169700000|2020-06-03 07:35:00|12189.2|12188|12225.2|12224|12227.2|12226|12187.9|12186.7|1189
1591170000000|2020-06-03 07:40:00|12224.3|12223.1|12220|12218.8|12233.8|12232.6|12217.5|12216.3|1003
1591170300000|2020-06-03 07:45:00|12219.8|12218.6|12239|12237.8|12240.5|12239.3|12218.3|12217.1|763
1591170600000|2020-06-03 07:50:00|12238.5|12237.3|12227|12225.8|12241.8|12240.6|12224.3|12223.1|802
1591170900000|2020-06-03 07:55:00|12228.3|12227.1|12228.8|12227.6|12232.3|12231.1|12216.5|12215.3|865
1591171200000|2020-06-03 08:00:00|12230|12228.8|12223.3|12222.1|12238.5|12237.3|12217.5|12216.3|626
1591171500000|2020-06-03 08:05:00|12223.5|12222.3|12219|12217.8|12227.5|12226.3|12209.3|12208.1|614
1591171800000|2020-06-03 08:10:00|12219.3|12218.1|12207.8|12206.6|12223.5|12222.3|12205.5|12204.3|584
1591172100000|2020-06-03 08:15:00|12207.5|12206.3|12208|12206.8|12209.8|12208.6|12197|12195.8|776
1591172400000|2020-06-03 08:20:00|12208.3|12207.1|12226.3|12225.1|12229.3|12228.1|12208|12206.8|861
1591172700000|2020-06-03 08:25:00|12226.5|12225.3|12228.8|12227.6|12234.5|12233.3|12223.3|12222.1|565
1591173000000|2020-06-03 08:30:00|12229|12227.8|12253.3|12252.1|12263|12261.8|12226.8|12225.6|1392
1591173300000|2020-06-03 08:35:00|12253|12251.8|12248.5|12247.3|12256.8|12255.6|12242.5|12241.3|645
1591173600000|2020-06-03 08:40:00|12248.8|12247.6|12243.8|12242.6|12250|12248.8|12243.5|12242.3|370
1591173900000|2020-06-03 08:45:00|12244.3|12243.1|12232.8|12231.6|12246.3|12245.1|12231.3|12230.1|619
1591174200000|2020-06-03 08:50:00|12232.5|12231.3|12235|12233.8|12239.5|12238.3|12226.8|12225.6|544
1591174500000|2020-06-03 08:55:00|12235.3|12234.1|12243.5|12242.3|12248.8|12247.6|12232.5|12231.3|472
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12239.8|12238.6|12251.3|12250.1|12237.3|12236.1|469
1591175100000|2020-06-03 09:05:00|12239.5|12238.3|12237.8|12236.6|12242.3|12241.1|12233|12231.8|488
1591175400000|2020-06-03 09:10:00|12237.5|12236.3|12245.3|12244.1|12246|12244.8|12229.8|12228.6|341
1591175700000|2020-06-03 09:15:00|12245.5|12244.3|12251|12249.8|12255.8|12254.6|12245.5|12244.3|773
1591176000000|2020-06-03 09:20:00|12250.8|12249.6|12277|12275.8|12279.5|12278.3|12247.5|12246.3|1112
1591176300000|2020-06-03 09:25:00|12277.5|12276.3|12302|12300.8|12307.5|12306.3|12272.8|12271.6|1382
1591176600000|2020-06-03 09:30:00|12301.8|12300.6|12290.5|12289.3|12316|12314.8|12288.8|12287.6|1154
1591176900000|2020-06-03 09:35:00|12289.8|12288.6|12290|12288.8|12296.8|12295.6|12285.3|12284.1|557
1591177200000|2020-06-03 09:40:00|12290.3|12289.1|12291.8|12290.6|12296|12294.8|12283.5|12282.3|577
1591177500000|2020-06-03 09:45:00|12290.5|12289.3|12290.3|12289.1|12296.8|12295.6|12284.3|12283.1|422
1591177800000|2020-06-03 09:50:00|12290.5|12289.3|12308|12306.8|12311.8|12310.6|12290.5|12289.3|606
1591178100000|2020-06-03 09:55:00|12308.3|12307.1|12305.3|12304.1|12313.8|12312.6|12301.5|12300.3|579
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12295.3|12294.1|12307.5|12306.3|12286|12284.8|958
1591178700000|2020-06-03 10:05:00|12294.5|12293.3|12306|12304.8|12309.5|12308.3|12289.3|12288.1|664
1591179000000|2020-06-03 10:10:00|12306.8|12305.6|12318.3|12317.1|12322.8|12321.6|12303.5|12302.3|851
1591179300000|2020-06-03 10:15:00|12317.8|12316.6|12299|12297.8|12318.8|12317.6|12296.5|12295.3|561
1591179600000|2020-06-03 10:20:00|12299.5|12298.3|12304.3|12303.1|12310|12308.8|12295|12293.8|486
1591179900000|2020-06-03 10:25:00|12304.5|12303.3|12319.8|12318.6|12321.5|12320.3|12302.3|12301.1|484
1591180200000|2020-06-03 10:30:00|12320|12318.8|12313.8|12312.6|12327.8|12326.6|12313.3|12312.1|590
1591180500000|2020-06-03 10:35:00|12313.5|12312.3|12306|12304.8|12316.8|12315.6|12304.5|12303.3|398
1591180800000|2020-06-03 10:40:00|12306.3|12305.1|12310.5|12309.3|12314.5|12313.3|12305.5|12304.3|273
1591181100000|2020-06-03 10:45:00|12310.3|12309.1|12303|12301.8|12310.8|12309.6|12301.5|12300.3|345
1591181400000|2020-06-03 10:50:00|12302.8|12301.6|12293.3|12292.1|12310|12308.8|12291.5|12290.3|417
1591181700000|2020-06-03 10:55:00|12293.5|12292.3|12278.5|12277.3|12297.5|12296.3|12277.8|12276.6|960
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12288.3|12287.1|12290.5|12289.3|12277.5|12276.3|550
1591182300000|2020-06-03 11:05:00|12288|12286.8|12300.3|12299.1|12300.5|12299.3|12285.3|12284.1|475
1591182600000|2020-06-03 11:10:00|12300.5|12299.3|12300|12298.8|12307.8|12306.6|12299.5|12298.3|497
1591182900000|2020-06-03 11:15:00|12300.3|12299.1|12294.8|12293.6|12304.5|12303.3|12294.3|12293.1|312
1591183200000|2020-06-03 11:20:00|12294.5|12293.3|12283|12281.8|12295.5|12294.3|12272.3|12271.1|606
1591183500000|2020-06-03 11:25:00|12282.8|12281.6|12282|12280.8|12288.8|12287.6|12281.8|12280.6|809
1591183800000|2020-06-03 11:30:00|12281.8|12280.6|12274.5|12273.3|12283.3|12282.1|12270|12268.8|624
1591184100000|2020-06-03 11:35:00|12275.3|12274.1|12280.3|12279.1|12281.3|12280.1|12267|12265.8|488
1591184400000|2020-06-03 11:40:00|12279.8|12278.6|12278|12276.8|12285|12283.8|12272|12270.8|409
1591184700000|2020-06-03 11:45:00|12278.3|12277.1|12290.3|12289.1|12290.3|12289.1|12277|12275.8|681
1591185000000|2020-06-03 11:50:00|12290|12288.8|12293.3|12292.1|12298.3|12297.1|12285.5|12284.3|366
1591185300000|2020-06-03 11:55:00|12293|12291.8|12279|12277.8|12299|12297.8|12277.8|12276.6|435
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12279.8|12278.6|12285.5|12284.3|12277.8|12276.6|285
1591185900000|2020-06-03 12:05:00|12279.5|12278.3|12274.3|12273.1|12284|12282.8|12270.3|12269.1|321
1591186200000|2020-06-03 12:10:00|12274|12272.8|12287.3|12286.1|12289.8|12288.6|12272.3|12271.1|322
1591186500000|2020-06-03 12:15:00|12286.3|12285.1|12303.5|12302.3|12304.8|12303.6|12282.5|12281.3|763
1591186800000|2020-06-03 12:20:00|12303.8|12302.6|12302.3|12301.1|12308.3|12307.1|12296.3|12295.1|583
1591187100000|2020-06-03 12:25:00|12302.5|12301.3|12299.3|12298.1|12307.3|12306.1|12298.3|12297.1|238
1591187400000|2020-06-03 12:30:00|12299.5|12298.3|12302.3|12301.1|12306.3|12305.1|12298.5|12297.3|190
1591187700000|2020-06-03 12:35:00|12302|12300.8|12301.5|12300.3|12309|12307.8|12300.5|12299.3|308
1591188000000|2020-06-03 12:40:00|12301.8|12300.6|12303.3|12302.1|12308.3|12307.1|12299|12297.8|465
1591188300000|2020-06-03 12:45:00|12303|12301.8|12303.3|12302.1|12309.5|12308.3|12298.8|12297.6|563
1591188600000|2020-06-03 12:50:00|12303.5|12302.3|12321|12319.8|12321.8|12320.6|12302.8|12301.6|836
1591188900000|2020-06-03 12:55:00|12320.8|12319.6|12317.5|12316.3|12330.3|12329.1|12315|12313.8|858
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12319.3|12318.1|12323|12321.8|12315|12313.8|452
1591189500000|2020-06-03 13:05:00|12319|12317.8|12330.3|12329.1|12334.3|12333.1|12317|12315.8|546
1591189800000|2020-06-03 13:10:00|12330|12328.8|12329.3|12328.1|12335|12333.8|12324.5|12323.3|517
1591190100000|2020-06-03 13:15:00|12329|12327.8|12340|12338.8|12341.3|12340.1|12328.5|12327.3|580
1591190400000|2020-06-03 13:20:00|12339.8|12338.6|12368.3|12367.1|12369.3|12368.1|12339|12337.8|1174
1591190700000|2020-06-03 13:25:00|12368.5|12367.3|12356.5|12355.3|12370.5|12369.3|12356.3|12355.1|918
1591191000000|2020-06-03 13:30:00|12356.8|12355.6|12374.3|12373.1|12380|12378.8|12350.5|12349.3|1349
1591191300000|2020-06-03 13:35:00|12374.5|12373.3|12344.5|12343.3|12379.8|12378.6|12340|12338.8|1277
1591191600000|2020-06-03 13:40:00|12345.5|12344.3|12350.8|12349.6|12353.5|12352.3|12336.8|12335.6|833
1591191900000|2020-06-03 13:45:00|12350.5|12349.3|12332.8|12331.6|12350.8|12349.6|12330.1|12328.9|672
1591192200000|2020-06-03 13:50:00|12332.6|12331.4|12344.1|12342.9|12367.3|12366.1|12332.6|12331.4|1022
1591192500000|2020-06-03 13:55:00|12344.3|12343.1|12361.6|12360.4|12363.3|12362.1|12342.1|12340.9|704
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12378.6|12377.4|12384.8|12383.6|12353.6|12352.4|1230
1591193100000|2020-06-03 14:05:00|12379.6|12378.4|12378.8|12377.6|12383.3|12382.1|12373.3|12372.1|763
1591193400000|2020-06-03 14:10:00|12378.6|12377.4|12372.4|12371.2|12384.9|12383.7|12369.4|12368.2|735
1591193700000|2020-06-03 14:15:00|12371.4|12370.2|12396.6|12395.4|12396.6|12395.4|12363.6|12362.4|1293
1591194000000|2020-06-03 14:20:00|12396.9|12395.7|12405.1|12403.9|12405.4|12404.2|12392.1|12390.9|907
1591194300000|2020-06-03 14:25:00|12405.4|12404.2|12425.1|12423.9|12426.4|12425.2|12401.4|12400.2|1149
1591194600000|2020-06-03 14:30:00|12424.6|12423.4|12431.4|12430.2|12437.1|12435.9|12420.1|12418.9|1129
1591194900000|2020-06-03 14:35:00|12431.9|12430.7|12425.9|12424.7|12439.1|12437.9|12421.1|12419.9|1172
1591195200000|2020-06-03 14:40:00|12425.6|12424.4|12438.6|12437.4|12440.1|12438.9|12421.1|12419.9|753
1591195500000|2020-06-03 14:45:00|12438.9|12437.7|12436.4|12435.2|12441.4|12440.2|12420.9|12419.7|912
1591195800000|2020-06-03 14:50:00|12436.6|12435.4|12435.9|12434.7|12437.6|12436.4|12422.6|12421.4|657
1591196100000|2020-06-03 14:55:00|12436.4|12435.2|12425.4|12424.2|12451.4|12450.2|12424.1|12422.9|2000
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12467.9|12466.7|12469.6|12468.4|12421.9|12420.7|2121
1591196700000|2020-06-03 15:05:00|12471.9|12470.7|12484.4|12483.2|12493.9|12492.7|12469.4|12468.2|1752
1591197000000|2020-06-03 15:10:00|12484.6|12483.4|12496.9|12495.7|12510.4|12509.2|12476.6|12475.4|2072
1591197300000|2020-06-03 15:15:00|12496.4|12495.2|12492.1|12490.9|12510.9|12509.7|12487.6|12486.4|1269
1591197600000|2020-06-03 15:20:00|12491.9|12490.7|12467.1|12465.9|12493.9|12492.7|12462.1|12460.9|1890
1591197900000|2020-06-03 15:25:00|12467.4|12466.2|12475.6|12474.4|12479.9|12478.7|12464.6|12463.4|2262
1591198200000|2020-06-03 15:30:00|12476|12474|12485.8|12483.8|12490|12488|12464|12462|3431
1591198500000|2020-06-03 15:35:00|12486.5|12484.5|12473.5|12471.5|12490.5|12488.5|12471.5|12469.5|1634
1591198800000|2020-06-03 15:40:00|12473.8|12471.8|12474|12472|12483.3|12481.3|12469.8|12467.8|850
1591199100000|2020-06-03 15:45:00|12473.8|12471.8|12488|12486|12491|12489|12472.5|12470.5|701
1591199400000|2020-06-03 15:50:00|12487.5|12485.5|12479.5|12477.5|12491|12489|12478.5|12476.5|627
1591199700000|2020-06-03 15:55:00|12479.8|12477.8|12484|12482|12490.5|12488.5|12479.3|12477.3|428
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12482.5|12480.5|12486.3|12484.3|12474.8|12472.8|435
1591200300000|2020-06-03 16:05:00|12482.3|12480.3|12477|12475|12487.5|12485.5|12476.5|12474.5|427
1591200600000|2020-06-03 16:10:00|12477.3|12475.3|12477.5|12475.5|12481|12479|12474.5|12472.5|483
1591200900000|2020-06-03 16:15:00|12477.3|12475.3|12468.5|12466.5|12480.3|12478.3|12463.5|12461.5|281
1591201200000|2020-06-03 16:20:00|12468.3|12466.3|12464.8|12462.8|12470|12468|12461.8|12459.8|257
1591201500000|2020-06-03 16:25:00|12465|12463|12476|12474|12476.5|12474.5|12462.5|12460.5|273
1591201800000|2020-06-03 16:30:00|12476.3|12474.3|12483|12481|12485.5|12483.5|12475.8|12473.8|286
1591202100000|2020-06-03 16:35:00|12482.8|12480.8|12481|12479|12487.3|12485.3|12481|12479|475
1591202400000|2020-06-03 16:40:00|12481.3|12479.3|12486.3|12484.3|12489|12487|12481.3|12479.3|147
1591202700000|2020-06-03 16:45:00|12486.5|12484.5|12475|12473|12489.5|12487.5|12473.3|12471.3|236
1591203000000|2020-06-03 16:50:00|12474.8|12472.8|12468.3|12466.3|12479.5|12477.5|12465.3|12463.3|252
1591203300000|2020-06-03 16:55:00|12468.5|12466.5|12459|12457|12469.8|12467.8|12455|12453|327
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12469|12467|12470|12468|12459.3|12457.3|264
1591203900000|2020-06-03 17:05:00|12469.3|12467.3|12471|12469|12472.3|12470.3|12465.5|12463.5|206
1591204200000|2020-06-03 17:10:00|12471.3|12469.3|12476.5|12474.5|12476.8|12474.8|12469.8|12467.8|150
1591204500000|2020-06-03 17:15:00|12476.8|12474.8|12474.5|12472.5|12480|12478|12473|12471|203
1591204800000|2020-06-03 17:20:00|12474.8|12472.8|12480.8|12478.8|12482|12480|12474.5|12472.5|132
1591205100000|2020-06-03 17:25:00|12481|12479|12479.8|12477.8|12483.8|12481.8|12478.3|12476.3|103
1591205400000|2020-06-03 17:30:00|12480|12478|12480|12478|12486.3|12484.3|12475.5|12473.5|170
1591205700000|2020-06-03 17:35:00|12479.8|12477.8|12478.5|12476.5|12481.5|12479.5|12476.5|12474.5|180
1591206000000|2020-06-03 17:40:00|12478.8|12476.8|12485|12483|12486.5|12484.5|12478.5|12476.5|127
1591206300000|2020-06-03 17:45:00|12484.8|12482.8|12476.3|12474.3|12485|12483|12476|12474|180
1591206600000|2020-06-03 17:50:00|12475.5|12473.5|12480.8|12478.8|12480.8|12478.8|12470|12468|154
1591206900000|2020-06-03 17:55:00|12480.5|12478.5|12485.3|12483.3|12486.3|12484.3|12479.5|12477.5|165
1591207200000|2020-06-03 18:00:00|12485|12483|12506.5|12504.5|12508.3|12506.3|12482.3|12480.3|359
1591207500000|2020-06-03 18:05:00|12506.8|12504.8|12504.3|12502.3|12509|12507|12502|12500|250
1591207800000|2020-06-03 18:10:00|12504.5|12502.5|12506.3|12504.3|12509|12507|12502.8|12500.8|154
1591208100000|2020-06-03 18:15:00|12506.5|12504.5|12524.8|12522.8|12526|12524|12506.3|12504.3|416
1591208400000|2020-06-03 18:20:00|12525|12523|12532.5|12530.5|12532.8|12530.8|12520|12518|251
1591208700000|2020-06-03 18:25:00|12532|12530|12536.5|12534.5|12540|12538|12531.8|12529.8|358
1591209000000|2020-06-03 18:30:00|12536|12534|12538.5|12536.5|12539.5|12537.5|12528.3|12526.3|247
1591209300000|2020-06-03 18:35:00|12540.3|12538.3|12546.3|12544.3|12552|12550|12538|12536|353
1591209600000|2020-06-03 18:40:00|12546.5|12544.5|12546.8|12544.8|12547.3|12545.3|12541.3|12539.3|121
1591209900000|2020-06-03 18:45:00|12546.3|12544.3|12543.5|12541.5|12550.5|12548.5|12542.3|12540.3|116
1591210200000|2020-06-03 18:50:00|12544.3|12542.3|12552|12550|12554.8|12552.8|12541.8|12539.8|209
1591210500000|2020-06-03 18:55:00|12552.3|12550.3|12544.3|12542.3|12552.3|12550.3|12543.8|12541.8|128
1591210800000|2020-06-03 19:00:00|12544|12542|12533.3|12531.3|12544.8|12542.8|12523.8|12521.8|432
1591211100000|2020-06-03 19:05:00|12533|12531|12545|12543|12547|12545|12530.8|12528.8|240
1591211400000|2020-06-03 19:10:00|12545.3|12543.3|12544.8|12542.8|12548.8|12546.8|12538.8|12536.8|142
1591211700000|2020-06-03 19:15:00|12545|12543|12543.3|12541.3|12545.8|12543.8|12538|12536|105
1591212000000|2020-06-03 19:20:00|12543|12541|12543|12541|12545.3|12543.3|12531.3|12529.3|180
1591212300000|2020-06-03 19:25:00|12542.8|12540.8|12548|12546|12551.5|12549.5|12542.3|12540.3|154
1591212600000|2020-06-03 19:30:00|12548.3|12546.3|12532|12530|12549|12547|12531.3|12529.3|302
1591212900000|2020-06-03 19:35:00|12531.8|12529.8|12542|12540|12544.8|12542.8|12530|12528|217
1591213200000|2020-06-03 19:40:00|12542.3|12540.3|12550.3|12548.3|12555.5|12553.5|12540.3|12538.3|249
1591213500000|2020-06-03 19:45:00|12550.5|12548.5|12555.8|12553.8|12560.3|12558.3|12538.3|12536.3|482
1591213800000|2020-06-03 19:50:00|12556|12554|12542.3|12540.3|12561.5|12559.5|12539.3|12537.3|464
1591214100000|2020-06-03 19:55:00|12542.8|12540.8|12519.3|12517.3|12542.8|12540.8|12508.8|12506.8|605
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12520.4|12515.4|12521|12516|12500.8|12495.8|26
1591214700000|2020-06-03 20:05:00|12520.5|12515.5|12519.1|12514.1|12528.1|12523.1|12517.9|12512.9|0
1591215000000|2020-06-03 20:10:00|12517.9|12512.9|12519.4|12514.4|12524.1|12519.1|12515.1|12510.1|0
1591215300000|2020-06-03 20:15:00|12518.7|12513.7|12518.3|12513.3|12520.8|12515.8|12517.6|12512.6|0
1591215600000|2020-06-03 20:20:00|12517.9|12512.9|12520|12515|12520.2|12515.2|12516.7|12511.7|0
1591215900000|2020-06-03 20:25:00|12520.1|12515.1|12521.2|12516.2|12521.2|12516.2|12519.8|12514.8|0
1591216200000|2020-06-03 20:30:00|12520|12515|12522.7|12517.7|12526.3|12521.3|12517.3|12512.3|0
1591216500000|2020-06-03 20:35:00|12523.9|12518.9|12518.8|12513.8|12523.9|12518.9|12516.5|12511.5|0
1591216800000|2020-06-03 20:40:00|12517.6|12512.6|12521.6|12516.6|12525.2|12520.2|12517.6|12512.6|0
1591217100000|2020-06-03 20:45:00|12522.8|12517.8|12517.8|12512.8|12524.2|12519.2|12517.8|12512.8|0
1591217400000|2020-06-03 20:50:00|12519|12514|12516.2|12511.2|12519|12514|12515|12510|0
1591217700000|2020-06-03 20:55:00|12517.4|12512.4|12518.6|12513.6|12520.6|12515.6|12515|12510|0
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12522|12517|12522.4|12517.4|12518.8|12513.8|0
1591218300000|2020-06-03 21:05:00|12521|12516|12521|12516|12521.4|12516.4|12520.8|12515.8|0
1591218600000|2020-06-03 21:10:00|12521.1|12516.1|12520.7|12515.7|12521.6|12516.6|12520.6|12515.6|0
1591218900000|2020-06-03 21:15:00|12520.6|12515.6|12521.2|12516.2|12522.6|12517.6|12520.6|12515.6|0
1591219200000|2020-06-03 21:20:00|12520.3|12515.3|12521|12516|12521.7|12516.7|12520.1|12515.1|0
1591219500000|2020-06-03 21:25:00|12521.4|12516.4|12523.2|12518.2|12523.5|12518.5|12521.4|12516.4|0
1591219800000|2020-06-03 21:30:00|12523.4|12518.4|12522.4|12517.4|12523.6|12518.6|12522.4|12517.4|0
1591220100000|2020-06-03 21:35:00|12522.6|12517.6|12522.8|12517.8|12523.2|12518.2|12522.6|12517.6|0
1591220400000|2020-06-03 21:40:00|12522.9|12517.9|12524.8|12519.8|12524.8|12519.8|12522.9|12517.9|0
1591220700000|2020-06-03 21:45:00|12524.6|12519.6|12524.2|12519.2|12525|12520|12523.7|12518.7|0
1591221000000|2020-06-03 21:50:00|12524.4|12519.4|12523.9|12518.9|12524.4|12519.4|12523.4|12518.4|0
1591221300000|2020-06-03 21:55:00|12523.8|12518.8|12523.6|12518.6|12523.8|12518.8|12523.1|12518.1|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12504.3|12499.3|12526.8|12521.8|12494.4|12489.4|0
1591221900000|2020-06-03 22:05:00|12505.6|12500.6|12492.6|12487.6|12506.6|12501.6|12485.6|12480.6|0
1591222200000|2020-06-03 22:10:00|12492.7|12487.7|12483.3|12478.3|12492.7|12487.7|12483.3|12478.3|0
1591222500000|2020-06-03 22:15:00|12486.9|12481.9|12483|12478|12489.4|12484.4|12481.8|12476.8|0
1591222800000|2020-06-03 22:20:00|12484.2|12479.2|12481.9|12476.9|12485.5|12480.5|12481.8|12476.8|0
1591223100000|2020-06-03 22:25:00|12483.1|12478.1|12483.7|12478.7|12484.7|12479.7|12478.7|12473.7|0
1591223400000|2020-06-03 22:30:00|12484.9|12479.9|12495.6|12490.6|12498.3|12493.3|12484.3|12479.3|0
1591223700000|2020-06-03 22:35:00|12496.1|12491.1|12500.1|12495.1|12504.5|12499.5|12496.1|12491.1|0
1591224000000|2020-06-03 22:40:00|12499.5|12494.5|12497.5|12492.5|12504.7|12499.7|12496.3|12491.3|0
1591224300000|2020-06-03 22:45:00|12497.4|12492.4|12499.6|12494.6|12502|12497|12494.8|12489.8|0
1591224600000|2020-06-03 22:50:00|12499.7|12494.7|12510.1|12505.1|12510.2|12505.2|12499.7|12494.7|0
1591224900000|2020-06-03 22:55:00|12508.9|12503.9|12508.5|12503.5|12510.2|12505.2|12506.7|12501.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12514.6|12509.6|12516.8|12511.8|12507|12502|0
1591225500000|2020-06-03 23:05:00|12514.7|12509.7|12522.2|12517.2|12522.2|12517.2|12513.8|12508.8|0
1591225800000|2020-06-03 23:10:00|12521.6|12516.6|12519.2|12514.2|12525.2|12520.2|12519.2|12514.2|0
1591226100000|2020-06-03 23:15:00|12518|12513|12519.5|12514.5|12521.6|12516.6|12516.8|12511.8|0
1591226400000|2020-06-03 23:20:00|12519.6|12514.6|12521.8|12516.8|12523|12518|12517|12512|0
1591226700000|2020-06-03 23:25:00|12521.9|12516.9|12541.3|12536.3|12544.1|12539.1|12521.9|12516.9|0
1591227000000|2020-06-03 23:30:00|12542.5|12537.5|12541.6|12536.6|12546.3|12541.3|12540.3|12535.3|0
1591227300000|2020-06-03 23:35:00|12542.8|12537.8|12563.3|12558.3|12566.5|12561.5|12542.8|12537.8|0
1591227600000|2020-06-03 23:40:00|12562.1|12557.1|12563.2|12558.2|12565.1|12560.1|12558.3|12553.3|0
1591227900000|2020-06-03 23:45:00|12563.4|12558.4|12557.3|12552.3|12563.7|12558.7|12553.3|12548.3|0
1591228200000|2020-06-03 23:50:00|12558.5|12553.5|12554|12549|12558.5|12553.5|12551.4|12546.4|0
1591228500000|2020-06-03 23:55:00|12554.6|12549.6|12545.6|12540.6|12555.2|12550.2|12545.6|12540.6|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12134.4|12129.4|12136.7|12131.7|12121.5|12116.5|0
1591142700000|2020-06-03 00:05:00|12134.6|12129.6|12123.4|12118.4|12136.4|12131.4|12123.4|12118.4|0
1591143000000|2020-06-03 00:10:00|12124.6|12119.6|12114.8|12109.8|12125.8|12120.8|12113.1|12108.1|0
1591143300000|2020-06-03 00:15:00|12115.4|12110.4|12128.6|12124.6|12144.6|12140.6|12114.3|12109.8|148
1591143600000|2020-06-03 00:20:00|12128.8|12124.8|12136.6|12132.6|12138.6|12134.6|12127.6|12123.6|43
1591143900000|2020-06-03 00:25:00|12136.8|12132.8|12132.3|12128.3|12142.1|12138.1|12132.3|12128.3|29
1591144200000|2020-06-03 00:30:00|12132.1|12128.1|12130.3|12126.3|12139.1|12135.1|12130.1|12126.1|60
1591144500000|2020-06-03 00:35:00|12129.3|12125.3|12126.3|12122.3|12129.6|12125.6|12118.3|12114.3|71
1591144800000|2020-06-03 00:40:00|12126.6|12122.6|12125.1|12121.1|12126.6|12122.6|12115.1|12111.1|43
1591145100000|2020-06-03 00:45:00|12127.3|12123.3|12136.8|12132.8|12140.3|12136.3|12127.3|12123.3|60
1591145400000|2020-06-03 00:50:00|12137.8|12133.8|12137.3|12133.3|12139.3|12135.3|12133.8|12129.8|31
1591145700000|2020-06-03 00:55:00|12138.6|12134.6|12142.6|12138.6|12146.1|12142.1|12137.8|12133.8|45
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12155.8|12151.8|12167.6|12163.6|12141.3|12137.3|148
1591146300000|2020-06-03 01:05:00|12155.6|12151.6|12165.1|12161.1|12167.6|12163.6|12154.6|12150.6|38
1591146600000|2020-06-03 01:10:00|12164.8|12160.8|12166.6|12162.6|12168.8|12164.8|12161.1|12157.1|75
1591146900000|2020-06-03 01:15:00|12166.8|12162.8|12156.6|12152.6|12169.6|12165.6|12156.3|12152.3|39
1591147200000|2020-06-03 01:20:00|12156.3|12152.3|12158.1|12154.1|12162.3|12158.3|12153.1|12149.1|27
1591147500000|2020-06-03 01:25:00|12158.3|12154.3|12151.6|12147.6|12158.8|12154.8|12145.8|12141.8|38
1591147800000|2020-06-03 01:30:00|12151.3|12147.3|12134.8|12130.8|12151.3|12147.3|12133.6|12129.6|54
1591148100000|2020-06-03 01:35:00|12135.3|12131.3|12136.6|12132.6|12144.3|12140.3|12135.3|12131.3|13
1591148400000|2020-06-03 01:40:00|12136.1|12132.1|12145.1|12141.1|12146.3|12142.3|12136.1|12132.1|8
1591148700000|2020-06-03 01:45:00|12145.3|12141.3|12151.3|12147.3|12156.6|12152.6|12141.6|12137.6|26
1591149000000|2020-06-03 01:50:00|12151.1|12147.1|12137.3|12133.3|12151.1|12147.1|12137.3|12133.3|21
1591149300000|2020-06-03 01:55:00|12137.6|12133.6|12144.8|12140.8|12146.1|12142.1|12137.1|12133.1|14
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12136.3|12132.3|12151.8|12147.8|12134.8|12130.8|11
1591149900000|2020-06-03 02:05:00|12136.6|12132.6|12137.3|12133.3|12140.8|12136.8|12134.6|12130.6|13
1591150200000|2020-06-03 02:10:00|12136.6|12132.6|12138.8|12134.8|12139.1|12135.1|12133.6|12129.6|8
1591150500000|2020-06-03 02:15:00|12139.1|12135.1|12135.3|12131.3|12141.1|12137.1|12134.1|12130.1|9
1591150800000|2020-06-03 02:20:00|12136.1|12132.1|12125.3|12121.3|12136.1|12132.1|12124.3|12120.3|23
1591151100000|2020-06-03 02:25:00|12125.6|12121.6|12126.3|12122.3|12127.6|12123.6|12119.1|12115.1|18
1591151400000|2020-06-03 02:30:00|12126.6|12122.6|12127.8|12123.8|12129.1|12125.1|12123.1|12119.1|13
1591151700000|2020-06-03 02:35:00|12128.1|12124.1|12131.1|12127.1|12133.6|12129.6|12128.1|12124.1|15
1591152000000|2020-06-03 02:40:00|12130.8|12126.8|12134.6|12130.6|12137.6|12133.6|12129.3|12125.3|27
1591152300000|2020-06-03 02:45:00|12135.1|12131.1|12123.1|12119.1|12135.1|12131.1|12121.8|12117.8|30
1591152600000|2020-06-03 02:50:00|12122.8|12118.8|12128.3|12124.3|12128.6|12124.6|12121.8|12117.8|3
1591152900000|2020-06-03 02:55:00|12128.6|12124.6|12121.8|12117.8|12132.6|12128.6|12121.8|12117.8|26
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12133.3|12129.3|12133.3|12129.3|12119.6|12115.6|26
1591153500000|2020-06-03 03:05:00|12134.3|12130.3|12131.1|12127.1|12134.3|12130.3|12129.1|12125.1|7
1591153800000|2020-06-03 03:10:00|12131.3|12127.3|12135.3|12131.3|12135.3|12131.3|12131.1|12127.1|3
1591154100000|2020-06-03 03:15:00|12136.8|12132.8|12156.8|12152.8|12159.8|12155.8|12136.1|12132.1|67
1591154400000|2020-06-03 03:20:00|12160.3|12156.3|12160.1|12156.1|12164.1|12160.1|12157.8|12153.8|37
1591154700000|2020-06-03 03:25:00|12159.8|12155.8|12159.3|12155.3|12161.1|12157.1|12157.6|12153.6|11
1591155000000|2020-06-03 03:30:00|12159.1|12155.1|12160.8|12156.8|12163.6|12159.6|12157.8|12153.8|15
1591155300000|2020-06-03 03:35:00|12160.6|12156.6|12164.6|12160.6|12166.1|12162.1|12156.6|12152.6|19
1591155600000|2020-06-03 03:40:00|12164.1|12160.1|12148.6|12144.6|12164.8|12160.8|12147.8|12143.8|21
1591155900000|2020-06-03 03:45:00|12148.1|12144.1|12148.1|12144.1|12150.6|12146.6|12145.1|12141.1|12
1591156200000|2020-06-03 03:50:00|12147.8|12143.8|12137.8|12133.8|12150.3|12146.3|12136.6|12132.6|49
1591156500000|2020-06-03 03:55:00|12138.1|12134.1|12142.3|12138.3|12145.8|12141.8|12138.1|12134.1|20
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12152.1|12148.1|12152.1|12148.1|12141.6|12137.6|10
1591157100000|2020-06-03 04:05:00|12151.8|12147.8|12146.1|12142.1|12156.1|12152.1|12144.6|12140.6|26
1591157400000|2020-06-03 04:10:00|12146.3|12142.3|12147.1|12143.1|12148.6|12144.6|12141.8|12137.8|17
1591157700000|2020-06-03 04:15:00|12147.3|12143.3|12145.6|12141.6|12151.6|12147.6|12141.1|12137.1|22
1591158000000|2020-06-03 04:20:00|12145.8|12141.8|12143.3|12139.3|12147.8|12143.8|12139.3|12135.3|28
1591158300000|2020-06-03 04:25:00|12143.6|12139.6|12149.8|12145.8|12152.6|12148.6|12143.6|12139.6|8
1591158600000|2020-06-03 04:30:00|12150.1|12146.1|12159.3|12155.3|12159.3|12155.3|12150.1|12146.1|19
1591158900000|2020-06-03 04:35:00|12158.6|12154.6|12150.6|12146.6|12159.3|12155.3|12149.1|12145.1|77
1591159200000|2020-06-03 04:40:00|12149.6|12145.6|12139.8|12135.8|12150.6|12146.6|12139.3|12135.3|41
1591159500000|2020-06-03 04:45:00|12140.3|12136.3|12144.1|12140.1|12153.1|12149.1|12139.8|12135.8|53
1591159800000|2020-06-03 04:50:00|12144.3|12140.3|12145.8|12141.8|12148.6|12144.6|12139.8|12135.8|71
1591160100000|2020-06-03 04:55:00|12146.1|12142.1|12146.1|12142.1|12148.3|12144.3|12142.6|12138.6|22
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12149.6|12145.6|12156.1|12152.1|12143.8|12139.8|28
1591160700000|2020-06-03 05:05:00|12149.1|12145.1|12160.3|12156.3|12160.6|12156.6|12148.3|12144.3|55
1591161000000|2020-06-03 05:10:00|12160.6|12156.6|12153.8|12149.8|12160.8|12156.8|12153.3|12149.3|50
1591161300000|2020-06-03 05:15:00|12154.3|12150.3|12153.8|12149.8|12159.6|12155.6|12152.3|12148.3|27
1591161600000|2020-06-03 05:20:00|12153.3|12149.3|12144.1|12140.1|12153.3|12149.3|12142.6|12138.6|44
1591161900000|2020-06-03 05:25:00|12142.8|12138.8|12130.6|12126.6|12144.8|12140.8|12128.6|12124.6|50
1591162200000|2020-06-03 05:30:00|12130.3|12126.3|12141.6|12137.6|12142.6|12138.6|12123.8|12119.8|60
1591162500000|2020-06-03 05:35:00|12141.1|12137.1|12150.3|12146.3|12156.1|12152.1|12140.6|12136.6|80
1591162800000|2020-06-03 05:40:00|12150.6|12146.6|12156.6|12152.6|12156.8|12152.8|12146.8|12142.8|108
1591163100000|2020-06-03 05:45:00|12156.1|12152.1|12152.6|12148.6|12157.3|12153.3|12148.6|12144.6|68
1591163400000|2020-06-03 05:50:00|12152.3|12148.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|81
1591163700000|2020-06-03 05:55:00|12160.3|12156.3|12161.1|12157.1|12166.6|12162.6|12156.8|12152.8|158
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12168.6|12166.6|12186.8|12184.8|12160.1|12158.1|658
1591164300000|2020-06-03 06:05:00|12168.8|12166.8|12181.3|12179.3|12185.1|12183.1|12168.6|12166.6|476
1591164600000|2020-06-03 06:10:00|12181.1|12179.1|12173.6|12171.6|12188.1|12186.1|12172.6|12170.6|442
1591164900000|2020-06-03 06:15:00|12174.1|12172.1|12174.1|12172.1|12175.1|12173.1|12166.1|12164.1|347
1591165200000|2020-06-03 06:20:00|12173.8|12171.8|12181.3|12179.3|12182.1|12180.1|12168.1|12166.1|226
1591165500000|2020-06-03 06:25:00|12181.6|12179.6|12173.1|12171.1|12181.8|12179.8|12172.1|12170.1|188
1591165800000|2020-06-03 06:30:00|12173.3|12171.3|12177.6|12175.6|12178.1|12176.1|12166.6|12164.6|345
1591166100000|2020-06-03 06:35:00|12177.3|12175.3|12167.6|12165.6|12179.6|12177.6|12167.1|12165.1|174
1591166400000|2020-06-03 06:40:00|12168.6|12166.6|12168.1|12166.1|12173.6|12171.6|12162.8|12160.8|199
1591166700000|2020-06-03 06:45:00|12168.3|12166.3|12179.6|12177.6|12184.1|12182.1|12163.8|12161.8|336
1591167000000|2020-06-03 06:50:00|12179.3|12177.3|12167.6|12165.6|12180.1|12178.1|12164.8|12162.8|236
1591167300000|2020-06-03 06:55:00|12167.8|12165.8|12160.8|12158.8|12175.1|12173.1|12158.3|12156.3|355
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12154.7|12153.5|12162.9|12161.7|12141.4|12140.2|2165
1591167900000|2020-06-03 07:05:00|12154.4|12153.2|12151.4|12150.2|12159.7|12158.5|12142.4|12141.2|928
1591168200000|2020-06-03 07:10:00|12152.2|12151|12155.9|12154.7|12159.7|12158.5|12134.7|12133.5|911
1591168500000|2020-06-03 07:15:00|12155.7|12154.5|12183.4|12182.2|12186.4|12185.2|12152.2|12151|1267
1591168800000|2020-06-03 07:20:00|12183.2|12182|12196.2|12195|12210.9|12209.7|12174.4|12173.2|1679
1591169100000|2020-06-03 07:25:00|12196.4|12195.2|12194.2|12193|12204.9|12203.7|12189.9|12188.7|880
1591169400000|2020-06-03 07:30:00|12193.9|12192.7|12189.7|12188.5|12200.9|12199.7|12183.4|12182.2|823
1591169700000|2020-06-03 07:35:00|12189.2|12188|12225.2|12224|12227.2|12226|12187.9|12186.7|1189
1591170000000|2020-06-03 07:40:00|12224.3|12223.1|12220|12218.8|12233.8|12232.6|12217.5|12216.3|1003
1591170300000|2020-06-03 07:45:00|12219.8|12218.6|12239|12237.8|12240.5|12239.3|12218.3|12217.1|763
1591170600000|2020-06-03 07:50:00|12238.5|12237.3|12227|12225.8|12241.8|12240.6|12224.3|12223.1|802
1591170900000|2020-06-03 07:55:00|12228.3|12227.1|12228.8|12227.6|12232.3|12231.1|12216.5|12215.3|865
1591171200000|2020-06-03 08:00:00|12230|12228.8|12223.3|12222.1|12238.5|12237.3|12217.5|12216.3|626
1591171500000|2020-06-03 08:05:00|12223.5|12222.3|12219|12217.8|12227.5|12226.3|12209.3|12208.1|614
1591171800000|2020-06-03 08:10:00|12219.3|12218.1|12207.8|12206.6|12223.5|12222.3|12205.5|12204.3|584
1591172100000|2020-06-03 08:15:00|12207.5|12206.3|12208|12206.8|12209.8|12208.6|12197|12195.8|776
1591172400000|2020-06-03 08:20:00|12208.3|12207.1|12226.3|12225.1|12229.3|12228.1|12208|12206.8|861
1591172700000|2020-06-03 08:25:00|12226.5|12225.3|12228.8|12227.6|12234.5|12233.3|12223.3|12222.1|565
1591173000000|2020-06-03 08:30:00|12229|12227.8|12253.3|12252.1|12263|12261.8|12226.8|12225.6|1392
1591173300000|2020-06-03 08:35:00|12253|12251.8|12248.5|12247.3|12256.8|12255.6|12242.5|12241.3|645
1591173600000|2020-06-03 08:40:00|12248.8|12247.6|12243.8|12242.6|12250|12248.8|12243.5|12242.3|370
1591173900000|2020-06-03 08:45:00|12244.3|12243.1|12232.8|12231.6|12246.3|12245.1|12231.3|12230.1|619
1591174200000|2020-06-03 08:50:00|12232.5|12231.3|12235|12233.8|12239.5|12238.3|12226.8|12225.6|544
1591174500000|2020-06-03 08:55:00|12235.3|12234.1|12243.5|12242.3|12248.8|12247.6|12232.5|12231.3|472
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12239.8|12238.6|12251.3|12250.1|12237.3|12236.1|469
1591175100000|2020-06-03 09:05:00|12239.5|12238.3|12237.8|12236.6|12242.3|12241.1|12233|12231.8|488
1591175400000|2020-06-03 09:10:00|12237.5|12236.3|12245.3|12244.1|12246|12244.8|12229.8|12228.6|341
1591175700000|2020-06-03 09:15:00|12245.5|12244.3|12251|12249.8|12255.8|12254.6|12245.5|12244.3|773
1591176000000|2020-06-03 09:20:00|12250.8|12249.6|12277|12275.8|12279.5|12278.3|12247.5|12246.3|1112
1591176300000|2020-06-03 09:25:00|12277.5|12276.3|12302|12300.8|12307.5|12306.3|12272.8|12271.6|1382
1591176600000|2020-06-03 09:30:00|12301.8|12300.6|12290.5|12289.3|12316|12314.8|12288.8|12287.6|1154
1591176900000|2020-06-03 09:35:00|12289.8|12288.6|12290|12288.8|12296.8|12295.6|12285.3|12284.1|557
1591177200000|2020-06-03 09:40:00|12290.3|12289.1|12291.8|12290.6|12296|12294.8|12283.5|12282.3|577
1591177500000|2020-06-03 09:45:00|12290.5|12289.3|12290.3|12289.1|12296.8|12295.6|12284.3|12283.1|422
1591177800000|2020-06-03 09:50:00|12290.5|12289.3|12308|12306.8|12311.8|12310.6|12290.5|12289.3|606
1591178100000|2020-06-03 09:55:00|12308.3|12307.1|12305.3|12304.1|12313.8|12312.6|12301.5|12300.3|579
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12295.3|12294.1|12307.5|12306.3|12286|12284.8|958
1591178700000|2020-06-03 10:05:00|12294.5|12293.3|12306|12304.8|12309.5|12308.3|12289.3|12288.1|664
1591179000000|2020-06-03 10:10:00|12306.8|12305.6|12318.3|12317.1|12322.8|12321.6|12303.5|12302.3|851
1591179300000|2020-06-03 10:15:00|12317.8|12316.6|12299|12297.8|12318.8|12317.6|12296.5|12295.3|561
1591179600000|2020-06-03 10:20:00|12299.5|12298.3|12304.3|12303.1|12310|12308.8|12295|12293.8|486
1591179900000|2020-06-03 10:25:00|12304.5|12303.3|12319.8|12318.6|12321.5|12320.3|12302.3|12301.1|484
1591180200000|2020-06-03 10:30:00|12320|12318.8|12313.8|12312.6|12327.8|12326.6|12313.3|12312.1|590
1591180500000|2020-06-03 10:35:00|12313.5|12312.3|12306|12304.8|12316.8|12315.6|12304.5|12303.3|398
1591180800000|2020-06-03 10:40:00|12306.3|12305.1|12310.5|12309.3|12314.5|12313.3|12305.5|12304.3|273
1591181100000|2020-06-03 10:45:00|12310.3|12309.1|12303|12301.8|12310.8|12309.6|12301.5|12300.3|345
1591181400000|2020-06-03 10:50:00|12302.8|12301.6|12293.3|12292.1|12310|12308.8|12291.5|12290.3|417
1591181700000|2020-06-03 10:55:00|12293.5|12292.3|12278.5|12277.3|12297.5|12296.3|12277.8|12276.6|960
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12288.3|12287.1|12290.5|12289.3|12277.5|12276.3|550
1591182300000|2020-06-03 11:05:00|12288|12286.8|12300.3|12299.1|12300.5|12299.3|12285.3|12284.1|475
1591182600000|2020-06-03 11:10:00|12300.5|12299.3|12300|12298.8|12307.8|12306.6|12299.5|12298.3|497
1591182900000|2020-06-03 11:15:00|12300.3|12299.1|12294.8|12293.6|12304.5|12303.3|12294.3|12293.1|312
1591183200000|2020-06-03 11:20:00|12294.5|12293.3|12283|12281.8|12295.5|12294.3|12272.3|12271.1|606
1591183500000|2020-06-03 11:25:00|12282.8|12281.6|12282|12280.8|12288.8|12287.6|12281.8|12280.6|809
1591183800000|2020-06-03 11:30:00|12281.8|12280.6|12274.5|12273.3|12283.3|12282.1|12270|12268.8|624
1591184100000|2020-06-03 11:35:00|12275.3|12274.1|12280.3|12279.1|12281.3|12280.1|12267|12265.8|488
1591184400000|2020-06-03 11:40:00|12279.8|12278.6|12278|12276.8|12285|12283.8|12272|12270.8|409
1591184700000|2020-06-03 11:45:00|12278.3|12277.1|12290.3|12289.1|12290.3|12289.1|12277|12275.8|681
1591185000000|2020-06-03 11:50:00|12290|12288.8|12293.3|12292.1|12298.3|12297.1|12285.5|12284.3|366
1591185300000|2020-06-03 11:55:00|12293|12291.8|12279|12277.8|12299|12297.8|12277.8|12276.6|435
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12279.8|12278.6|12285.5|12284.3|12277.8|12276.6|285
1591185900000|2020-06-03 12:05:00|12279.5|12278.3|12274.3|12273.1|12284|12282.8|12270.3|12269.1|321
1591186200000|2020-06-03 12:10:00|12274|12272.8|12287.3|12286.1|12289.8|12288.6|12272.3|12271.1|322
1591186500000|2020-06-03 12:15:00|12286.3|12285.1|12303.5|12302.3|12304.8|12303.6|12282.5|12281.3|763
1591186800000|2020-06-03 12:20:00|12303.8|12302.6|12302.3|12301.1|12308.3|12307.1|12296.3|12295.1|583
1591187100000|2020-06-03 12:25:00|12302.5|12301.3|12299.3|12298.1|12307.3|12306.1|12298.3|12297.1|238
1591187400000|2020-06-03 12:30:00|12299.5|12298.3|12302.3|12301.1|12306.3|12305.1|12298.5|12297.3|190
1591187700000|2020-06-03 12:35:00|12302|12300.8|12301.5|12300.3|12309|12307.8|12300.5|12299.3|308
1591188000000|2020-06-03 12:40:00|12301.8|12300.6|12303.3|12302.1|12308.3|12307.1|12299|12297.8|465
1591188300000|2020-06-03 12:45:00|12303|12301.8|12303.3|12302.1|12309.5|12308.3|12298.8|12297.6|563
1591188600000|2020-06-03 12:50:00|12303.5|12302.3|12321|12319.8|12321.8|12320.6|12302.8|12301.6|836
1591188900000|2020-06-03 12:55:00|12320.8|12319.6|12317.5|12316.3|12330.3|12329.1|12315|12313.8|858
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12319.3|12318.1|12323|12321.8|12315|12313.8|452
1591189500000|2020-06-03 13:05:00|12319|12317.8|12330.3|12329.1|12334.3|12333.1|12317|12315.8|546
1591189800000|2020-06-03 13:10:00|12330|12328.8|12329.3|12328.1|12335|12333.8|12324.5|12323.3|517
1591190100000|2020-06-03 13:15:00|12329|12327.8|12340|12338.8|12341.3|12340.1|12328.5|12327.3|580
1591190400000|2020-06-03 13:20:00|12339.8|12338.6|12368.3|12367.1|12369.3|12368.1|12339|12337.8|1174
1591190700000|2020-06-03 13:25:00|12368.5|12367.3|12356.5|12355.3|12370.5|12369.3|12356.3|12355.1|918
1591191000000|2020-06-03 13:30:00|12356.8|12355.6|12374.3|12373.1|12380|12378.8|12350.5|12349.3|1349
1591191300000|2020-06-03 13:35:00|12374.5|12373.3|12344.5|12343.3|12379.8|12378.6|12340|12338.8|1277
1591191600000|2020-06-03 13:40:00|12345.5|12344.3|12350.8|12349.6|12353.5|12352.3|12336.8|12335.6|833
1591191900000|2020-06-03 13:45:00|12350.5|12349.3|12332.8|12331.6|12350.8|12349.6|12330.1|12328.9|672
1591192200000|2020-06-03 13:50:00|12332.6|12331.4|12344.1|12342.9|12367.3|12366.1|12332.6|12331.4|1022
1591192500000|2020-06-03 13:55:00|12344.3|12343.1|12361.6|12360.4|12363.3|12362.1|12342.1|12340.9|704
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12378.6|12377.4|12384.8|12383.6|12353.6|12352.4|1230
1591193100000|2020-06-03 14:05:00|12379.6|12378.4|12378.8|12377.6|12383.3|12382.1|12373.3|12372.1|763
1591193400000|2020-06-03 14:10:00|12378.6|12377.4|12372.4|12371.2|12384.9|12383.7|12369.4|12368.2|735
1591193700000|2020-06-03 14:15:00|12371.4|12370.2|12396.6|12395.4|12396.6|12395.4|12363.6|12362.4|1293
1591194000000|2020-06-03 14:20:00|12396.9|12395.7|12405.1|12403.9|12405.4|12404.2|12392.1|12390.9|907
1591194300000|2020-06-03 14:25:00|12405.4|12404.2|12425.1|12423.9|12426.4|12425.2|12401.4|12400.2|1149
1591194600000|2020-06-03 14:30:00|12424.6|12423.4|12431.4|12430.2|12437.1|12435.9|12420.1|12418.9|1129
1591194900000|2020-06-03 14:35:00|12431.9|12430.7|12425.9|12424.7|12439.1|12437.9|12421.1|12419.9|1172
1591195200000|2020-06-03 14:40:00|12425.6|12424.4|12438.6|12437.4|12440.1|12438.9|12421.1|12419.9|753
1591195500000|2020-06-03 14:45:00|12438.9|12437.7|12436.4|12435.2|12441.4|12440.2|12420.9|12419.7|912
1591195800000|2020-06-03 14:50:00|12436.6|12435.4|12435.9|12434.7|12437.6|12436.4|12422.6|12421.4|657
1591196100000|2020-06-03 14:55:00|12436.4|12435.2|12425.4|12424.2|12451.4|12450.2|12424.1|12422.9|2000
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12467.9|12466.7|12469.6|12468.4|12421.9|12420.7|2121
1591196700000|2020-06-03 15:05:00|12471.9|12470.7|12484.4|12483.2|12493.9|12492.7|12469.4|12468.2|1752
1591197000000|2020-06-03 15:10:00|12484.6|12483.4|12496.9|12495.7|12510.4|12509.2|12476.6|12475.4|2072
1591197300000|2020-06-03 15:15:00|12496.4|12495.2|12492.1|12490.9|12510.9|12509.7|12487.6|12486.4|1269
1591197600000|2020-06-03 15:20:00|12491.9|12490.7|12467.1|12465.9|12493.9|12492.7|12462.1|12460.9|1890
1591197900000|2020-06-03 15:25:00|12467.4|12466.2|12475.6|12474.4|12479.9|12478.7|12464.6|12463.4|2262
1591198200000|2020-06-03 15:30:00|12476|12474|12485.8|12483.8|12490|12488|12464|12462|3431
1591198500000|2020-06-03 15:35:00|12486.5|12484.5|12473.5|12471.5|12490.5|12488.5|12471.5|12469.5|1634
1591198800000|2020-06-03 15:40:00|12473.8|12471.8|12474|12472|12483.3|12481.3|12469.8|12467.8|850
1591199100000|2020-06-03 15:45:00|12473.8|12471.8|12488|12486|12491|12489|12472.5|12470.5|701
1591199400000|2020-06-03 15:50:00|12487.5|12485.5|12479.5|12477.5|12491|12489|12478.5|12476.5|627
1591199700000|2020-06-03 15:55:00|12479.8|12477.8|12484|12482|12490.5|12488.5|12479.3|12477.3|428
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12482.5|12480.5|12486.3|12484.3|12474.8|12472.8|435
1591200300000|2020-06-03 16:05:00|12482.3|12480.3|12477|12475|12487.5|12485.5|12476.5|12474.5|427
1591200600000|2020-06-03 16:10:00|12477.3|12475.3|12477.5|12475.5|12481|12479|12474.5|12472.5|483
1591200900000|2020-06-03 16:15:00|12477.3|12475.3|12468.5|12466.5|12480.3|12478.3|12463.5|12461.5|281
1591201200000|2020-06-03 16:20:00|12468.3|12466.3|12464.8|12462.8|12470|12468|12461.8|12459.8|257
1591201500000|2020-06-03 16:25:00|12465|12463|12476|12474|12476.5|12474.5|12462.5|12460.5|273
1591201800000|2020-06-03 16:30:00|12476.3|12474.3|12483|12481|12485.5|12483.5|12475.8|12473.8|286
1591202100000|2020-06-03 16:35:00|12482.8|12480.8|12481|12479|12487.3|12485.3|12481|12479|475
1591202400000|2020-06-03 16:40:00|12481.3|12479.3|12486.3|12484.3|12489|12487|12481.3|12479.3|147
1591202700000|2020-06-03 16:45:00|12486.5|12484.5|12475|12473|12489.5|12487.5|12473.3|12471.3|236
1591203000000|2020-06-03 16:50:00|12474.8|12472.8|12468.3|12466.3|12479.5|12477.5|12465.3|12463.3|252
1591203300000|2020-06-03 16:55:00|12468.5|12466.5|12459|12457|12469.8|12467.8|12455|12453|327
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12469|12467|12470|12468|12459.3|12457.3|264
1591203900000|2020-06-03 17:05:00|12469.3|12467.3|12471|12469|12472.3|12470.3|12465.5|12463.5|206
1591204200000|2020-06-03 17:10:00|12471.3|12469.3|12476.5|12474.5|12476.8|12474.8|12469.8|12467.8|150
1591204500000|2020-06-03 17:15:00|12476.8|12474.8|12474.5|12472.5|12480|12478|12473|12471|203
1591204800000|2020-06-03 17:20:00|12474.8|12472.8|12480.8|12478.8|12482|12480|12474.5|12472.5|132
1591205100000|2020-06-03 17:25:00|12481|12479|12479.8|12477.8|12483.8|12481.8|12478.3|12476.3|103
1591205400000|2020-06-03 17:30:00|12480|12478|12480|12478|12486.3|12484.3|12475.5|12473.5|170
1591205700000|2020-06-03 17:35:00|12479.8|12477.8|12478.5|12476.5|12481.5|12479.5|12476.5|12474.5|180
1591206000000|2020-06-03 17:40:00|12478.8|12476.8|12485|12483|12486.5|12484.5|12478.5|12476.5|127
1591206300000|2020-06-03 17:45:00|12484.8|12482.8|12476.3|12474.3|12485|12483|12476|12474|180
1591206600000|2020-06-03 17:50:00|12475.5|12473.5|12480.8|12478.8|12480.8|12478.8|12470|12468|154
1591206900000|2020-06-03 17:55:00|12480.5|12478.5|12485.3|12483.3|12486.3|12484.3|12479.5|12477.5|165
1591207200000|2020-06-03 18:00:00|12485|12483|12506.5|12504.5|12508.3|12506.3|12482.3|12480.3|359
1591207500000|2020-06-03 18:05:00|12506.8|12504.8|12504.3|12502.3|12509|12507|12502|12500|250
1591207800000|2020-06-03 18:10:00|12504.5|12502.5|12506.3|12504.3|12509|12507|12502.8|12500.8|154
1591208100000|2020-06-03 18:15:00|12506.5|12504.5|12524.8|12522.8|12526|12524|12506.3|12504.3|416
1591208400000|2020-06-03 18:20:00|12525|12523|12532.5|12530.5|12532.8|12530.8|12520|12518|251
1591208700000|2020-06-03 18:25:00|12532|12530|12536.5|12534.5|12540|12538|12531.8|12529.8|358
1591209000000|2020-06-03 18:30:00|12536|12534|12538.5|12536.5|12539.5|12537.5|12528.3|12526.3|247
1591209300000|2020-06-03 18:35:00|12540.3|12538.3|12546.3|12544.3|12552|12550|12538|12536|353
1591209600000|2020-06-03 18:40:00|12546.5|12544.5|12546.8|12544.8|12547.3|12545.3|12541.3|12539.3|121
1591209900000|2020-06-03 18:45:00|12546.3|12544.3|12543.5|12541.5|12550.5|12548.5|12542.3|12540.3|116
1591210200000|2020-06-03 18:50:00|12544.3|12542.3|12552|12550|12554.8|12552.8|12541.8|12539.8|209
1591210500000|2020-06-03 18:55:00|12552.3|12550.3|12544.3|12542.3|12552.3|12550.3|12543.8|12541.8|128
1591210800000|2020-06-03 19:00:00|12544|12542|12533.3|12531.3|12544.8|12542.8|12523.8|12521.8|432
1591211100000|2020-06-03 19:05:00|12533|12531|12545|12543|12547|12545|12530.8|12528.8|240
1591211400000|2020-06-03 19:10:00|12545.3|12543.3|12544.8|12542.8|12548.8|12546.8|12538.8|12536.8|142
1591211700000|2020-06-03 19:15:00|12545|12543|12543.3|12541.3|12545.8|12543.8|12538|12536|105
1591212000000|2020-06-03 19:20:00|12543|12541|12543|12541|12545.3|12543.3|12531.3|12529.3|180
1591212300000|2020-06-03 19:25:00|12542.8|12540.8|12548|12546|12551.5|12549.5|12542.3|12540.3|154
1591212600000|2020-06-03 19:30:00|12548.3|12546.3|12532|12530|12549|12547|12531.3|12529.3|302
1591212900000|2020-06-03 19:35:00|12531.8|12529.8|12542|12540|12544.8|12542.8|12530|12528|217
1591213200000|2020-06-03 19:40:00|12542.3|12540.3|12550.3|12548.3|12555.5|12553.5|12540.3|12538.3|249
1591213500000|2020-06-03 19:45:00|12550.5|12548.5|12555.8|12553.8|12560.3|12558.3|12538.3|12536.3|482
1591213800000|2020-06-03 19:50:00|12556|12554|12542.3|12540.3|12561.5|12559.5|12539.3|12537.3|464
1591214100000|2020-06-03 19:55:00|12542.8|12540.8|12519.3|12517.3|12542.8|12540.8|12508.8|12506.8|605
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12520.4|12515.4|12521|12516|12500.8|12495.8|26
1591214700000|2020-06-03 20:05:00|12520.5|12515.5|12519.1|12514.1|12528.1|12523.1|12517.9|12512.9|0
1591215000000|2020-06-03 20:10:00|12517.9|12512.9|12519.4|12514.4|12524.1|12519.1|12515.1|12510.1|0
1591215300000|2020-06-03 20:15:00|12518.7|12513.7|12518.3|12513.3|12520.8|12515.8|12517.6|12512.6|0
1591215600000|2020-06-03 20:20:00|12517.9|12512.9|12520|12515|12520.2|12515.2|12516.7|12511.7|0
1591215900000|2020-06-03 20:25:00|12520.1|12515.1|12521.2|12516.2|12521.2|12516.2|12519.8|12514.8|0
1591216200000|2020-06-03 20:30:00|12520|12515|12522.7|12517.7|12526.3|12521.3|12517.3|12512.3|0
1591216500000|2020-06-03 20:35:00|12523.9|12518.9|12518.8|12513.8|12523.9|12518.9|12516.5|12511.5|0
1591216800000|2020-06-03 20:40:00|12517.6|12512.6|12521.6|12516.6|12525.2|12520.2|12517.6|12512.6|0
1591217100000|2020-06-03 20:45:00|12522.8|12517.8|12517.8|12512.8|12524.2|12519.2|12517.8|12512.8|0
1591217400000|2020-06-03 20:50:00|12519|12514|12516.2|12511.2|12519|12514|12515|12510|0
1591217700000|2020-06-03 20:55:00|12517.4|12512.4|12518.6|12513.6|12520.6|12515.6|12515|12510|0
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12522|12517|12522.4|12517.4|12518.8|12513.8|0
1591218300000|2020-06-03 21:05:00|12521|12516|12521|12516|12521.4|12516.4|12520.8|12515.8|0
1591218600000|2020-06-03 21:10:00|12521.1|12516.1|12520.7|12515.7|12521.6|12516.6|12520.6|12515.6|0
1591218900000|2020-06-03 21:15:00|12520.6|12515.6|12521.2|12516.2|12522.6|12517.6|12520.6|12515.6|0
1591219200000|2020-06-03 21:20:00|12520.3|12515.3|12521|12516|12521.7|12516.7|12520.1|12515.1|0
1591219500000|2020-06-03 21:25:00|12521.4|12516.4|12523.2|12518.2|12523.5|12518.5|12521.4|12516.4|0
1591219800000|2020-06-03 21:30:00|12523.4|12518.4|12522.4|12517.4|12523.6|12518.6|12522.4|12517.4|0
1591220100000|2020-06-03 21:35:00|12522.6|12517.6|12522.8|12517.8|12523.2|12518.2|12522.6|12517.6|0
1591220400000|2020-06-03 21:40:00|12522.9|12517.9|12524.8|12519.8|12524.8|12519.8|12522.9|12517.9|0
1591220700000|2020-06-03 21:45:00|12524.6|12519.6|12524.2|12519.2|12525|12520|12523.7|12518.7|0
1591221000000|2020-06-03 21:50:00|12524.4|12519.4|12523.9|12518.9|12524.4|12519.4|12523.4|12518.4|0
1591221300000|2020-06-03 21:55:00|12523.8|12518.8|12523.6|12518.6|12523.8|12518.8|12523.1|12518.1|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12504.3|12499.3|12526.8|12521.8|12494.4|12489.4|0
1591221900000|2020-06-03 22:05:00|12505.6|12500.6|12492.6|12487.6|12506.6|12501.6|12485.6|12480.6|0
1591222200000|2020-06-03 22:10:00|12492.7|12487.7|12483.3|12478.3|12492.7|12487.7|12483.3|12478.3|0
1591222500000|2020-06-03 22:15:00|12486.9|12481.9|12483|12478|12489.4|12484.4|12481.8|12476.8|0
1591222800000|2020-06-03 22:20:00|12484.2|12479.2|12481.9|12476.9|12485.5|12480.5|12481.8|12476.8|0
1591223100000|2020-06-03 22:25:00|12483.1|12478.1|12483.7|12478.7|12484.7|12479.7|12478.7|12473.7|0
1591223400000|2020-06-03 22:30:00|12484.9|12479.9|12495.6|12490.6|12498.3|12493.3|12484.3|12479.3|0
1591223700000|2020-06-03 22:35:00|12496.1|12491.1|12500.1|12495.1|12504.5|12499.5|12496.1|12491.1|0
1591224000000|2020-06-03 22:40:00|12499.5|12494.5|12497.5|12492.5|12504.7|12499.7|12496.3|12491.3|0
1591224300000|2020-06-03 22:45:00|12497.4|12492.4|12499.6|12494.6|12502|12497|12494.8|12489.8|0
1591224600000|2020-06-03 22:50:00|12499.7|12494.7|12510.1|12505.1|12510.2|12505.2|12499.7|12494.7|0
1591224900000|2020-06-03 22:55:00|12508.9|12503.9|12508.5|12503.5|12510.2|12505.2|12506.7|12501.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12514.6|12509.6|12516.8|12511.8|12507|12502|0
1591225500000|2020-06-03 23:05:00|12514.7|12509.7|12522.2|12517.2|12522.2|12517.2|12513.8|12508.8|0
1591225800000|2020-06-03 23:10:00|12521.6|12516.6|12519.2|12514.2|12525.2|12520.2|12519.2|12514.2|0
1591226100000|2020-06-03 23:15:00|12518|12513|12519.5|12514.5|12521.6|12516.6|12516.8|12511.8|0
1591226400000|2020-06-03 23:20:00|12519.6|12514.6|12521.8|12516.8|12523|12518|12517|12512|0
1591226700000|2020-06-03 23:25:00|12521.9|12516.9|12541.3|12536.3|12544.1|12539.1|12521.9|12516.9|0
1591227000000|2020-06-03 23:30:00|12542.5|12537.5|12541.6|12536.6|12546.3|12541.3|12540.3|12535.3|0
1591227300000|2020-06-03 23:35:00|12542.8|12537.8|12563.3|12558.3|12566.5|12561.5|12542.8|12537.8|0
1591227600000|2020-06-03 23:40:00|12562.1|12557.1|12563.2|12558.2|12565.1|12560.1|12558.3|12553.3|0
1591227900000|2020-06-03 23:45:00|12563.4|12558.4|12557.3|12552.3|12563.7|12558.7|12553.3|12548.3|0
1591228200000|2020-06-03 23:50:00|12558.5|12553.5|12554|12549|12558.5|12553.5|12551.4|12546.4|0
1591228500000|2020-06-03 23:55:00|12554.6|12549.6|12545.6|12540.6|12555.2|12550.2|12545.6|12540.6|0
1591228800000|2020-06-04 00:00:00|12546.8|12541.8|12538.9|12533.9|12552.3|12547.3|12536.2|12531.2|0
1591229100000|2020-06-04 00:05:00|12540.1|12535.1|12536.9|12531.9|12543.7|12538.7|12534.5|12529.5|0
1591229400000|2020-06-04 00:10:00|12538.1|12533.1|12536.9|12531.9|12544.1|12539.1|12535.7|12530.7|0
1591229700000|2020-06-04 00:15:00|12535.7|12530.7|12500.5|12496.5|12545.3|12541.3|12495.8|12491.8|147
1591230000000|2020-06-04 00:20:00|12501.5|12497.5|12502.8|12498.8|12513.3|12509.3|12498|12494|73
1591230300000|2020-06-04 00:25:00|12503.5|12499.5|12510.5|12506.5|12510.5|12506.5|12493.8|12489.8|53
1591230600000|2020-06-04 00:30:00|12510.3|12506.3|12499|12495|12518.3|12514.3|12497.8|12493.8|81
1591230900000|2020-06-04 00:35:00|12498.8|12494.8|12489.5|12485.5|12511.3|12507.3|12486.8|12482.8|57
1591231200000|2020-06-04 00:40:00|12490.3|12486.3|12491.8|12487.8|12499.8|12495.8|12487.3|12483.3|50
1591231500000|2020-06-04 00:45:00|12492|12488|12477.8|12473.8|12493.8|12489.8|12476.5|12472.5|81
1591231800000|2020-06-04 00:50:00|12477.5|12473.5|12482.8|12478.8|12488.8|12484.8|12477|12473|53
1591232100000|2020-06-04 00:55:00|12483|12479|12491|12487|12495.3|12491.3|12482.5|12478.5|34
1591232400000|2020-06-04 01:00:00|12492.3|12488.3|12501|12497|12504.5|12500.5|12490.5|12486.5|37
1591232700000|2020-06-04 01:05:00|12500.8|12496.8|12497|12493|12502.8|12498.8|12489.3|12485.3|25
1591233000000|2020-06-04 01:10:00|12494.8|12490.8|12492|12488|12499.5|12495.5|12488|12484|29
1591233300000|2020-06-04 01:15:00|12492.3|12488.3|12490|12486|12495.3|12491.3|12481.8|12477.8|28
1591233600000|2020-06-04 01:20:00|12489.8|12485.8|12479.8|12475.8|12490.5|12486.5|12479.5|12475.5|21
1591233900000|2020-06-04 01:25:00|12479.5|12475.5|12486|12482|12487.8|12483.8|12477.3|12473.3|16
1591234200000|2020-06-04 01:30:00|12485.8|12481.8|12475.3|12471.3|12489.3|12485.3|12474|12470|13
1591234500000|2020-06-04 01:35:00|12475.5|12471.5|12469|12465|12478|12474|12469|12465|27
1591234800000|2020-06-04 01:40:00|12469.3|12465.3|12468.8|12464.8|12474.8|12470.8|12467.3|12463.3|40
1591235100000|2020-06-04 01:45:00|12468.5|12464.5|12468|12464|12471.3|12467.3|12464.5|12460.5|43
1591235400000|2020-06-04 01:50:00|12469.8|12465.8|12481.5|12477.5|12485.3|12481.3|12468.8|12464.8|22
1591235700000|2020-06-04 01:55:00|12483|12479|12463.5|12459.5|12483|12479|12460.5|12456.5|33
1591236000000|2020-06-04 02:00:00|12463.8|12459.8|12455|12451|12464.3|12460.3|12452.5|12448.5|37
1591236300000|2020-06-04 02:05:00|12456|12452|12456.8|12452.8|12460.8|12456.8|12451|12447|36
1591236600000|2020-06-04 02:10:00|12456.5|12452.5|12446.8|12442.8|12460.5|12456.5|12440.8|12436.8|39
1591236900000|2020-06-04 02:15:00|12446.3|12442.3|12445.8|12441.8|12447.5|12443.5|12436|12432|43
1591237200000|2020-06-04 02:20:00|12445.5|12441.5|12451.3|12447.3|12451.3|12447.3|12442.3|12438.3|20
1591237500000|2020-06-04 02:25:00|12451|12447|12454.8|12450.8|12455|12451|12448.3|12444.3|27
1591237800000|2020-06-04 02:30:00|12455|12451|12439.8|12435.8|12455.8|12451.8|12435.3|12431.3|42
1591238100000|2020-06-04 02:35:00|12441|12437|12435.3|12431.3|12445.8|12441.8|12426.5|12422.5|66
1591238400000|2020-06-04 02:40:00|12435|12431|12440|12436|12446.3|12442.3|12434|12430|30
1591238700000|2020-06-04 02:45:00|12440.8|12436.8|12431.5|12427.5|12445.3|12441.3|12431.3|12427.3|35
1591239000000|2020-06-04 02:50:00|12431.3|12427.3|12430.5|12426.5|12441.5|12437.5|12428|12424|42
1591239300000|2020-06-04 02:55:00|12430.3|12426.3|12428.3|12424.3|12435|12431|12427.5|12423.5|26
1591239600000|2020-06-04 03:00:00|12428.5|12424.5|12432.3|12428.3|12435.3|12431.3|12426.5|12422.5|66
1591239900000|2020-06-04 03:05:00|12432.5|12428.5|12435.5|12431.5|12437.5|12433.5|12430.5|12426.5|27
1591240200000|2020-06-04 03:10:00|12436.3|12432.3|12434|12430|12442.3|12438.3|12434|12430|35
1591240500000|2020-06-04 03:15:00|12433.8|12429.8|12438.3|12434.3|12442.5|12438.5|12433|12429|24
1591240800000|2020-06-04 03:20:00|12438.8|12434.8|12442.5|12438.5|12447.8|12443.8|12434.8|12430.8|112
1591241100000|2020-06-04 03:25:00|12443.3|12439.3|12440.5|12436.5|12444.5|12440.5|12440.5|12436.5|32
1591241400000|2020-06-04 03:30:00|12440.3|12436.3|12433.8|12429.8|12442.5|12438.5|12426.8|12422.8|49
1591241700000|2020-06-04 03:35:00|12434|12430|12435.8|12431.8|12437.5|12433.5|12429.8|12425.8|43
1591242000000|2020-06-04 03:40:00|12436|12432|12434.3|12430.3|12438.3|12434.3|12433.5|12429.5|12
1591242300000|2020-06-04 03:45:00|12434.5|12430.5|12436.8|12432.8|12437|12433|12432.8|12428.8|21
1591242600000|2020-06-04 03:50:00|12437|12433|12459.8|12455.8|12461.3|12457.3|12437|12433|64
1591242900000|2020-06-04 03:55:00|12461.3|12457.3|12465.3|12461.3|12467.3|12463.3|12459.8|12455.8|77
1591243200000|2020-06-04 04:00:00|12465.5|12461.5|12477.8|12473.8|12477.8|12473.8|12465.5|12461.5|38
1591243500000|2020-06-04 04:05:00|12478|12474|12483|12479|12487|12483|12477.3|12473.3|64
1591243800000|2020-06-04 04:10:00|12482.8|12478.8|12477|12473|12484.8|12480.8|12476.5|12472.5|23
1591244100000|2020-06-04 04:15:00|12476.8|12472.8|12472|12468|12477|12473|12469.3|12465.3|56
1591244400000|2020-06-04 04:20:00|12472.8|12468.8|12483.5|12479.5|12490.5|12486.5|12471.3|12467.3|48
1591244700000|2020-06-04 04:25:00|12483.3|12479.3|12482.3|12478.3|12489.5|12485.5|12476.3|12472.3|30
1591245000000|2020-06-04 04:30:00|12483.3|12479.3|12492.5|12488.5|12493.3|12489.3|12481|12477|36
1591245300000|2020-06-04 04:35:00|12491.8|12487.8|12483|12479|12493.3|12489.3|12482.5|12478.5|30
1591245600000|2020-06-04 04:40:00|12483.8|12479.8|12486|12482|12489.5|12485.5|12483.8|12479.8|14
1591245900000|2020-06-04 04:45:00|12486.3|12482.3|12486.3|12482.3|12492.8|12488.8|12486|12482|21
1591246200000|2020-06-04 04:50:00|12486.5|12482.5|12479.3|12475.3|12488|12484|12479.3|12475.3|24
1591246500000|2020-06-04 04:55:00|12479.5|12475.5|12494.3|12490.3|12494.3|12490.3|12475.5|12471.5|43
1591246800000|2020-06-04 05:00:00|12494|12490|12503.8|12499.8|12503.8|12499.8|12493.8|12489.8|78
1591247100000|2020-06-04 05:05:00|12504|12500|12503|12499|12506.8|12502.8|12498.8|12494.8|48
1591247400000|2020-06-04 05:10:00|12502.8|12498.8|12509.8|12505.8|12510.5|12506.5|12502.8|12498.8|74
1591247700000|2020-06-04 05:15:00|12510.8|12506.8|12499.5|12495.5|12514|12510|12499.5|12495.5|46
1591248000000|2020-06-04 05:20:00|12499.3|12495.3|12494.8|12490.8|12501.5|12497.5|12494.5|12490.5|55
1591248300000|2020-06-04 05:25:00|12495.3|12491.3|12501.8|12497.8|12503.8|12499.8|12494.8|12490.8|55
1591248600000|2020-06-04 05:30:00|12501.5|12497.5|12481.3|12477.3|12501.8|12497.8|12478.8|12474.8|138
1591248900000|2020-06-04 05:35:00|12481|12477|12477.8|12473.8|12485.8|12481.8|12477.5|12473.5|47
1591249200000|2020-06-04 05:40:00|12478|12474|12489.3|12485.3|12490.3|12486.3|12478|12474|88
1591249500000|2020-06-04 05:45:00|12489.5|12485.5|12481.3|12477.3|12499.3|12495.3|12481.3|12477.3|145
1591249800000|2020-06-04 05:50:00|12481|12477|12482|12478|12491.3|12487.3|12480.3|12476.3|73
1591250100000|2020-06-04 05:55:00|12480.3|12476.3|12469.5|12465.5|12482.3|12478.3|12460|12456|289
1591250400000|2020-06-04 06:00:00|12468.5|12466.5|12475|12473|12481|12479|12457|12455|560
1591250700000|2020-06-04 06:05:00|12474.8|12472.8|12463|12461|12475.3|12473.3|12461.3|12459.3|387
1591251000000|2020-06-04 06:10:00|12462.8|12460.8|12450.3|12448.3|12463.8|12461.8|12448.5|12446.5|412
1591251300000|2020-06-04 06:15:00|12450.5|12448.5|12444.8|12442.8|12452.3|12450.3|12437|12435|413
1591251600000|2020-06-04 06:20:00|12444.5|12442.5|12437.8|12435.8|12447|12445|12435.5|12433.5|335
1591251900000|2020-06-04 06:25:00|12437.5|12435.5|12439.5|12437.5|12442.3|12440.3|12429|12427|468
1591252200000|2020-06-04 06:30:00|12439.8|12437.8|12440|12438|12441.8|12439.8|12430.8|12428.8|481
1591252500000|2020-06-04 06:35:00|12440.3|12438.3|12422.8|12420.8|12440.5|12438.5|12422|12420|263
1591252800000|2020-06-04 06:40:00|12423|12421|12402.8|12400.8|12423.3|12421.3|12399.5|12397.5|619
1591253100000|2020-06-04 06:45:00|12403|12401|12403.8|12401.8|12420.3|12418.3|12401.8|12399.8|502
1591253400000|2020-06-04 06:50:00|12404.3|12402.3|12395.3|12393.3|12408|12406|12391.8|12389.8|404
1591253700000|2020-06-04 06:55:00|12395.5|12393.5|12390.3|12388.3|12409.3|12407.3|12390.3|12388.3|662
1591254000000|2020-06-04 07:00:00|12389.9|12388.7|12404.9|12403.7|12416.4|12415.2|12389.9|12388.7|2359
1591254300000|2020-06-04 07:05:00|12407.1|12405.9|12394.4|12393.2|12416.4|12415.2|12393.6|12392.4|1403
1591254600000|2020-06-04 07:10:00|12394.1|12392.9|12419.4|12418.2|12428.9|12427.7|12386.1|12384.9|1677
1591254900000|2020-06-04 07:15:00|12420.4|12419.2|12419.7|12418.5|12442.1|12440.9|12417.1|12415.9|1134
1591255200000|2020-06-04 07:20:00|12419.5|12418.3|12428.5|12427.3|12431|12429.8|12407|12405.8|1198
1591255500000|2020-06-04 07:25:00|12428.2|12427|12430|12428.8|12455.2|12454|12427.7|12426.5|1205
1591255800000|2020-06-04 07:30:00|12430.2|12429|12433.2|12432|12437|12435.8|12414.7|12413.5|956
1591256100000|2020-06-04 07:35:00|12434.7|12433.5|12427.7|12426.5|12436.2|12435|12417.2|12416|660
1591256400000|2020-06-04 07:40:00|12427.1|12425.9|12407.1|12405.9|12431.4|12430.2|12405.6|12404.4|721
1591256700000|2020-06-04 07:45:00|12407.4|12406.2|12425.4|12424.2|12439.1|12437.9|12405.4|12404.2|812
1591257000000|2020-06-04 07:50:00|12428.9|12427.7|12444.4|12443.2|12445.4|12444.2|12428.9|12427.7|675
1591257300000|2020-06-04 07:55:00|12444.1|12442.9|12458.4|12457.2|12460.4|12459.2|12438.9|12437.7|724
1591257600000|2020-06-04 08:00:00|12461.6|12460.4|12455.6|12454.4|12468.1|12466.9|12452.1|12450.9|703
1591257900000|2020-06-04 08:05:00|12455.1|12453.9|12472.9|12471.7|12483.1|12481.9|12451.9|12450.7|953
1591258200000|2020-06-04 08:10:00|12473.1|12471.9|12461.6|12460.4|12485.1|12483.9|12457.9|12456.7|861
1591258500000|2020-06-04 08:15:00|12461.9|12460.7|12453.6|12452.4|12467.1|12465.9|12446.1|12444.9|630
1591258800000|2020-06-04 08:20:00|12453.9|12452.7|12454.9|12453.7|12459.6|12458.4|12450.6|12449.4|336
1591259100000|2020-06-04 08:25:00|12454.6|12453.4|12444.6|12443.4|12470.6|12469.4|12440.6|12439.4|1012
1591259400000|2020-06-04 08:30:00|12444.4|12443.2|12442.9|12441.7|12454.9|12453.7|12438.6|12437.4|527
1591259700000|2020-06-04 08:35:00|12443.1|12441.9|12423.1|12421.9|12446.9|12445.7|12423.1|12421.9|545
1591260000000|2020-06-04 08:40:00|12423.6|12422.4|12424.9|12423.7|12430.6|12429.4|12418.4|12417.2|531
1591260300000|2020-06-04 08:45:00|12425.1|12423.9|12421.6|12420.4|12426.1|12424.9|12413.9|12412.7|518
1591260600000|2020-06-04 08:50:00|12421.9|12420.7|12423.4|12422.2|12427.9|12426.7|12415.9|12414.7|937
1591260900000|2020-06-04 08:55:00|12423.6|12422.4|12417.1|12415.9|12428.6|12427.4|12416.6|12415.4|523
1591261200000|2020-06-04 09:00:00|12417.4|12416.2|12409.4|12408.2|12421.4|12420.2|12407.6|12406.4|483
1591261500000|2020-06-04 09:05:00|12409.1|12407.9|12419.1|12417.9|12424.6|12423.4|12407.6|12406.4|476
1591261800000|2020-06-04 09:10:00|12418.4|12417.2|12414.6|12413.4|12425.9|12424.7|12414.6|12413.4|575
1591262100000|2020-06-04 09:15:00|12414.9|12413.7|12413.9|12412.7|12420.6|12419.4|12410.6|12409.4|293
1591262400000|2020-06-04 09:20:00|12413.6|12412.4|12405.1|12403.9|12414.9|12413.7|12397.9|12396.7|507
1591262700000|2020-06-04 09:25:00|12404.6|12403.4|12393.4|12392.2|12407.1|12405.9|12392.6|12391.4|617
1591263000000|2020-06-04 09:30:00|12393.1|12391.9|12401.9|12400.7|12402.4|12401.2|12389.4|12388.2|495
1591263300000|2020-06-04 09:35:00|12401.6|12400.4|12402.4|12401.2|12408.9|12407.7|12389.9|12388.7|449
1591263600000|2020-06-04 09:40:00|12402.6|12401.4|12389.9|12388.7|12408.1|12406.9|12383.6|12382.4|594
1591263900000|2020-06-04 09:45:00|12390.1|12388.9|12373.4|12372.2|12391.4|12390.2|12369.6|12368.4|731
1591264200000|2020-06-04 09:50:00|12373.6|12372.4|12377.6|12376.4|12387.6|12386.4|12371.6|12370.4|527
1591264500000|2020-06-04 09:55:00|12377.9|12376.7|12375.1|12373.9|12385.4|12384.2|12365.1|12363.9|773
1591264800000|2020-06-04 10:00:00|12376.6|12375.4|12382.4|12381.2|12384.9|12383.7|12367.1|12365.9|662
1591265100000|2020-06-04 10:05:00|12382.1|12380.9|12380.4|12379.2|12385.9|12384.7|12376.1|12374.9|486
1591265400000|2020-06-04 10:10:00|12380.6|12379.4|12384.1|12382.9|12395.4|12394.2|12379.4|12378.2|621
1591265700000|2020-06-04 10:15:00|12386.9|12385.7|12401.4|12400.2|12402.6|12401.4|12386.1|12384.9|598
1591266000000|2020-06-04 10:20:00|12401.6|12400.4|12404.4|12403.2|12405.9|12404.7|12397.9|12396.7|350
1591266300000|2020-06-04 10:25:00|12404.6|12403.4|12406.1|12404.9|12408.1|12406.9|12400.9|12399.7|298
1591266600000|2020-06-04 10:30:00|12406.4|12405.2|12409.9|12408.7|12415.6|12414.4|12405.4|12404.2|557
1591266900000|2020-06-04 10:35:00|12409.6|12408.4|12401.1|12399.9|12411.4|12410.2|12397.4|12396.2|402
1591267200000|2020-06-04 10:40:00|12400.9|12399.7|12395.4|12394.2|12405.4|12404.2|12394.6|12393.4|303
1591267500000|2020-06-04 10:45:00|12395.1|12393.9|12390.4|12389.2|12398.4|12397.2|12386.6|12385.4|408
1591267800000|2020-06-04 10:50:00|12390.1|12388.9|12398.4|12397.2|12400.6|12399.4|12383.9|12382.7|322
1591268100000|2020-06-04 10:55:00|12398.1|12396.9|12407.9|12406.7|12408.4|12407.2|12392.1|12390.9|445
1591268400000|2020-06-04 11:00:00|12407.1|12405.9|12403.6|12402.4|12416.6|12415.4|12401.1|12399.9|528
1591268700000|2020-06-04 11:05:00|12403.9|12402.7|12411.9|12410.7|12414.1|12412.9|12401.6|12400.4|199
1591269000000|2020-06-04 11:10:00|12411.6|12410.4|12414.9|12413.7|12416.6|12415.4|12408.4|12407.2|217
1591269300000|2020-06-04 11:15:00|12415.1|12413.9|12415.1|12413.9|12416.1|12414.9|12408.9|12407.7|251
1591269600000|2020-06-04 11:20:00|12415.4|12414.2|12413.1|12411.9|12417.9|12416.7|12407.6|12406.4|303
1591269900000|2020-06-04 11:25:00|12413.4|12412.2|12416.6|12415.4|12418.1|12416.9|12410.6|12409.4|218
1591270200000|2020-06-04 11:30:00|12415.9|12414.7|12421.4|12420.2|12425.6|12424.4|12415.4|12414.2|427
1591270500000|2020-06-04 11:35:00|12421.1|12419.9|12418.9|12417.7|12430.4|12429.2|12417.9|12416.7|324
1591270800000|2020-06-04 11:40:00|12419|12417.8|12407.5|12406.3|12420.2|12419|12401.5|12400.3|613
1591271100000|2020-06-04 11:45:00|12406|12404.8|12474.5|12473.3|12499.5|12498.3|12402.7|12401.5|2956
1591271400000|2020-06-04 11:50:00|12474.7|12473.5|12524.2|12523|12529|12527.8|12469|12467.8|1982
1591271700000|2020-06-04 11:55:00|12525|12523.8|12507.5|12506.3|12557.7|12556.5|12505.2|12504|2288
1591272000000|2020-06-04 12:00:00|12506.7|12505.5|12486|12484.8|12522.2|12521|12484.5|12483.3|1135
1591272300000|2020-06-04 12:05:00|12485.7|12484.5|12495|12493.8|12504.5|12503.3|12485.7|12484.5|816
1591272600000|2020-06-04 12:10:00|12494.7|12493.5|12458.5|12457.3|12494.7|12493.5|12454|12452.8|1159
1591272900000|2020-06-04 12:15:00|12458.2|12457|12458|12456.8|12467.5|12466.3|12448.7|12447.5|749
1591273200000|2020-06-04 12:20:00|12458.2|12457|12465.2|12464|12470.7|12469.5|12447.7|12446.5|658
1591273500000|2020-06-04 12:25:00|12465|12463.8|12453.2|12452|12465.7|12464.5|12444.7|12443.5|1013
1591273800000|2020-06-04 12:30:00|12453.5|12452.3|12405.5|12404.3|12462.2|12461|12403.5|12402.3|1504
1591274100000|2020-06-04 12:35:00|12405.7|12404.5|12399.7|12398.5|12420.5|12419.3|12392|12390.8|1544
1591274400000|2020-06-04 12:40:00|12400.2|12399|12328.5|12327.3|12402.5|12401.3|12324.5|12323.3|2486
1591274700000|2020-06-04 12:45:00|12328.2|12327|12349.7|12348.5|12365.5|12364.3|12324.5|12323.3|1468
1591275000000|2020-06-04 12:50:00|12350|12348.8|12370.7|12369.5|12371.5|12370.3|12350|12348.8|1129
1591275300000|2020-06-04 12:55:00|12371|12369.8|12375|12373.8|12384.2|12383|12361.7|12360.5|935
1591275600000|2020-06-04 13:00:00|12374|12372.8|12390.2|12389|12391.5|12390.3|12369|12367.8|816
1591275900000|2020-06-04 13:05:00|12390.5|12389.3|12404.2|12403|12414.7|12413.5|12390.5|12389.3|915
1591276200000|2020-06-04 13:10:00|12404|12402.8|12418.5|12417.3|12419.5|12418.3|12398|12396.8|624
1591276500000|2020-06-04 13:15:00|12418.7|12417.5|12411.5|12410.3|12432.5|12431.3|12411.5|12410.3|753
1591276800000|2020-06-04 13:20:00|12412.2|12411|12419.2|12418|12428.5|12427.3|12409|12407.8|517
1591277100000|2020-06-04 13:25:00|12419.5|12418.3|12408.2|12407|12424.5|12423.3|12401|12399.8|584
1591277400000|2020-06-04 13:30:00|12407.2|12406|12397.2|12396|12422.7|12421.5|12393.2|12392|991
1591277700000|2020-06-04 13:35:00|12396.5|12395.3|12395.5|12394.3|12414|12412.8|12387.7|12386.5|953
1591278000000|2020-06-04 13:40:00|12395.2|12394|12398.2|12397|12405.7|12404.5|12383.5|12382.3|950
1591278300000|2020-06-04 13:45:00|12398.5|12397.3|12423|12421.8|12425|12423.8|12378|12376.8|998
1591278600000|2020-06-04 13:50:00|12424|12422.8|12460.2|12459|12465.7|12464.5|12415.7|12414.5|1457
1591278900000|2020-06-04 13:55:00|12460.5|12459.3|12461.7|12460.5|12474.7|12473.5|12453|12451.8|1181
1591279200000|2020-06-04 14:00:00|12461.5|12460.3|12460.5|12459.3|12483.7|12482.5|12454.5|12453.3|1277
1591279500000|2020-06-04 14:05:00|12460.7|12459.5|12459.5|12458.3|12466|12464.8|12444.7|12443.5|703
1591279800000|2020-06-04 14:10:00|12459.2|12458|12449.9|12448.7|12459.9|12458.7|12435.4|12434.2|1012
1591280100000|2020-06-04 14:15:00|12450.1|12448.9|12466.6|12465.4|12470.1|12468.9|12450.1|12448.9|637
1591280400000|2020-06-04 14:20:00|12466.9|12465.7|12427.9|12426.7|12472.9|12471.7|12427.6|12426.4|980
1591280700000|2020-06-04 14:25:00|12427.6|12426.4|12443.9|12442.7|12444.6|12443.4|12414.6|12413.4|853
1591281000000|2020-06-04 14:30:00|12443.6|12442.4|12446.9|12445.7|12454.4|12453.2|12441.4|12440.2|647
1591281300000|2020-06-04 14:35:00|12447.1|12445.9|12456.1|12454.9|12460.1|12458.9|12443.4|12442.2|546
1591281600000|2020-06-04 14:40:00|12456.4|12455.2|12448.9|12447.7|12458.6|12457.4|12432.1|12430.9|681
1591281900000|2020-06-04 14:45:00|12449.1|12447.9|12483.9|12482.7|12486.6|12485.4|12435.6|12434.4|1230
1591282200000|2020-06-04 14:50:00|12483.6|12482.4|12466.9|12465.7|12484.4|12483.2|12454.6|12453.4|758
1591282500000|2020-06-04 14:55:00|12467.1|12465.9|12459.9|12458.7|12474.4|12473.2|12456.4|12455.2|444
1591282800000|2020-06-04 15:00:00|12459.6|12458.4|12461.9|12460.7|12465.9|12464.7|12451.9|12450.7|523
1591283100000|2020-06-04 15:05:00|12462.1|12460.9|12439.4|12438.2|12464.1|12462.9|12435.4|12434.2|731
1591283400000|2020-06-04 15:10:00|12439.6|12438.4|12432.4|12431.2|12445.4|12444.2|12420.1|12418.9|1055
1591283700000|2020-06-04 15:15:00|12432.1|12430.9|12418.1|12416.9|12436.4|12435.2|12411.1|12409.9|1212
1591284000000|2020-06-04 15:20:00|12418.4|12417.2|12412.6|12411.4|12427.6|12426.4|12409.1|12407.9|783
1591284300000|2020-06-04 15:25:00|12413.1|12411.9|12428.6|12427.4|12432.4|12431.2|12403.4|12402.2|1471
1591284600000|2020-06-04 15:30:00|12429|12427|12432|12430|12437.5|12435.5|12422|12420|1994
1591284900000|2020-06-04 15:35:00|12435|12433|12435.5|12433.5|12435.5|12433.5|12426.5|12424.5|1108
1591285200000|2020-06-04 15:40:00|12435|12433|12426.8|12424.8|12440.3|12438.3|12419.8|12417.8|753
1591285500000|2020-06-04 15:45:00|12427|12425|12415.8|12413.8|12432.8|12430.8|12414.3|12412.3|430
1591285800000|2020-06-04 15:50:00|12415.3|12413.3|12425.5|12423.5|12427.5|12425.5|12412.5|12410.5|517
1591286100000|2020-06-04 15:55:00|12425.8|12423.8|12419.5|12417.5|12427.3|12425.3|12418.5|12416.5|913
1591286400000|2020-06-04 16:00:00|12420|12418|12408|12406|12421.5|12419.5|12407.5|12405.5|478
1591286700000|2020-06-04 16:05:00|12408.3|12406.3|12416.5|12414.5|12421.5|12419.5|12407.5|12405.5|544
1591287000000|2020-06-04 16:10:00|12416.3|12414.3|12408.5|12406.5|12417.5|12415.5|12408.3|12406.3|282
1591287300000|2020-06-04 16:15:00|12408.8|12406.8|12416.5|12414.5|12417.3|12415.3|12400.8|12398.8|267
1591287600000|2020-06-04 16:20:00|12416.3|12414.3|12421|12419|12423|12421|12411.8|12409.8|296
1591287900000|2020-06-04 16:25:00|12421.3|12419.3|12406.8|12404.8|12421.5|12419.5|12406.5|12404.5|192
1591288200000|2020-06-04 16:30:00|12407|12405|12388.5|12386.5|12407.5|12405.5|12381.5|12379.5|740
1591288500000|2020-06-04 16:35:00|12388.8|12386.8|12392.5|12390.5|12397.3|12395.3|12388|12386|245
1591288800000|2020-06-04 16:40:00|12392.8|12390.8|12387.5|12385.5|12397.5|12395.5|12387|12385|170
1591289100000|2020-06-04 16:45:00|12387.3|12385.3|12382.8|12380.8|12392.8|12390.8|12378.8|12376.8|213
1591289400000|2020-06-04 16:50:00|12383|12381|12383.3|12381.3|12388.8|12386.8|12379|12377|188
1591289700000|2020-06-04 16:55:00|12383.5|12381.5|12375.5|12373.5|12385.8|12383.8|12375|12373|179
1591290000000|2020-06-04 17:00:00|12375.8|12373.8|12375.5|12373.5|12381.5|12379.5|12374.8|12372.8|102
1591290300000|2020-06-04 17:05:00|12375.8|12373.8|12388.8|12386.8|12390.8|12388.8|12374.5|12372.5|240
1591290600000|2020-06-04 17:10:00|12389|12387|12386.3|12384.3|12391|12389|12384.8|12382.8|112
1591290900000|2020-06-04 17:15:00|12386.5|12384.5|12385.3|12383.3|12389.8|12387.8|12384|12382|79
1591291200000|2020-06-04 17:20:00|12385|12383|12383|12381|12388.8|12386.8|12382.3|12380.3|127
1591291500000|2020-06-04 17:25:00|12383.5|12381.5|12385|12383|12388.5|12386.5|12382.3|12380.3|128
1591291800000|2020-06-04 17:30:00|12385.3|12383.3|12393.3|12391.3|12394.5|12392.5|12385.3|12383.3|103
1591292100000|2020-06-04 17:35:00|12393.8|12391.8|12403.3|12401.3|12404|12402|12390.8|12388.8|157
1591292400000|2020-06-04 17:40:00|12403.5|12401.5|12423|12421|12423.3|12421.3|12400.5|12398.5|270
1591292700000|2020-06-04 17:45:00|12423.3|12421.3|12425|12423|12427|12425|12418.5|12416.5|175
1591293000000|2020-06-04 17:50:00|12424.8|12422.8|12421.5|12419.5|12425.3|12423.3|12420.3|12418.3|86
1591293300000|2020-06-04 17:55:00|12421.3|12419.3|12422.5|12420.5|12427|12425|12418.3|12416.3|166
1591293600000|2020-06-04 18:00:00|12422|12420|12422.8|12420.8|12428.5|12426.5|12420.3|12418.3|141
1591293900000|2020-06-04 18:05:00|12422.5|12420.5|12418.8|12416.8|12425.5|12423.5|12414.8|12412.8|110
1591294200000|2020-06-04 18:10:00|12418.5|12416.5|12424.8|12422.8|12426.3|12424.3|12415.5|12413.5|60
1591294500000|2020-06-04 18:15:00|12425|12423|12420.5|12418.5|12426.8|12424.8|12417.5|12415.5|114
1591294800000|2020-06-04 18:20:00|12419.8|12417.8|12423|12421|12423.8|12421.8|12418.3|12416.3|67
1591295100000|2020-06-04 18:25:00|12423.3|12421.3|12429|12427|12429|12427|12420.5|12418.5|141
1591295400000|2020-06-04 18:30:00|12428.8|12426.8|12413.3|12411.3|12433.3|12431.3|12408.8|12406.8|362
1591295700000|2020-06-04 18:35:00|12413|12411|12418.8|12416.8|12420.3|12418.3|12411.8|12409.8|109
1591296000000|2020-06-04 18:40:00|12418.5|12416.5|12418.3|12416.3|12420|12418|12412.8|12410.8|130
1591296300000|2020-06-04 18:45:00|12418|12416|12423.5|12421.5|12423.8|12421.8|12412.5|12410.5|167
1591296600000|2020-06-04 18:50:00|12423.3|12421.3|12424|12422|12426.8|12424.8|12419.5|12417.5|106
1591296900000|2020-06-04 18:55:00|12424.3|12422.3|12394.8|12392.8|12426.5|12424.5|12394.8|12392.8|292
1591297200000|2020-06-04 19:00:00|12394.5|12392.5|12398.8|12396.8|12405|12403|12393.5|12391.5|158
1591297500000|2020-06-04 19:05:00|12398.5|12396.5|12385|12383|12400.5|12398.5|12379.5|12377.5|291
1591297800000|2020-06-04 19:10:00|12385.3|12383.3|12371.8|12369.8|12388.5|12386.5|12371.8|12369.8|279
1591298100000|2020-06-04 19:15:00|12371.5|12369.5|12375.8|12373.8|12378.8|12376.8|12360.5|12358.5|255
1591298400000|2020-06-04 19:20:00|12376|12374|12380.3|12378.3|12385.3|12383.3|12372.8|12370.8|168
1591298700000|2020-06-04 19:25:00|12380.5|12378.5|12388.8|12386.8|12389.3|12387.3|12380.3|12378.3|137
1591299000000|2020-06-04 19:30:00|12388.3|12386.3|12396.8|12394.8|12401.5|12399.5|12385.5|12383.5|255
1591299300000|2020-06-04 19:35:00|12396.5|12394.5|12391|12389|12397.8|12395.8|12389.3|12387.3|191
1591299600000|2020-06-04 19:40:00|12390.8|12388.8|12394.3|12392.3|12397.3|12395.3|12387.5|12385.5|204
1591299900000|2020-06-04 19:45:00|12394|12392|12406.3|12404.3|12408.5|12406.5|12390.8|12388.8|211
1591300200000|2020-06-04 19:50:00|12406.5|12404.5|12397|12395|12409.8|12407.8|12384.3|12382.3|374
1591300500000|2020-06-04 19:55:00|12396.8|12394.8|12416|12414|12417.5|12415.5|12395|12393|389
1591300800000|2020-06-04 20:00:00|12416.3|12411.3|12411.8|12406.8|12422.3|12417.3|12408.6|12403.6|10
1591301100000|2020-06-04 20:05:00|12413|12408|12416.7|12411.7|12422.8|12417.8|12411.8|12406.8|0
1591301400000|2020-06-04 20:10:00|12417.9|12412.9|12420.2|12415.2|12423.8|12418.8|12413|12408|0
1591301700000|2020-06-04 20:15:00|12420.6|12415.6|12418.4|12413.4|12422|12417|12418|12413|0
1591302000000|2020-06-04 20:20:00|12418.6|12413.6|12422.4|12417.4|12422.4|12417.4|12418.6|12413.6|0
1591302300000|2020-06-04 20:25:00|12421.7|12416.7|12423.3|12418.3|12424.7|12419.7|12421.6|12416.6|0
1591302600000|2020-06-04 20:30:00|12420.5|12415.5|12426.6|12421.6|12429.2|12424.2|12419.3|12414.3|0
1591302900000|2020-06-04 20:35:00|12427.8|12422.8|12437.5|12432.5|12439.5|12434.5|12426.6|12421.6|0
1591303200000|2020-06-04 20:40:00|12437.4|12432.4|12440|12435|12447.5|12442.5|12437.4|12432.4|0
1591303500000|2020-06-04 20:45:00|12441.2|12436.2|12441.1|12436.1|12447.3|12442.3|12439.9|12434.9|0
1591303800000|2020-06-04 20:50:00|12442.3|12437.3|12434.6|12429.6|12444.7|12439.7|12434.6|12429.6|0
1591304100000|2020-06-04 20:55:00|12433.4|12428.4|12434.3|12429.3|12440.6|12435.6|12432.1|12427.1|0
1591304400000|2020-06-04 21:00:00|12434.6|12429.6|12432.4|12427.4|12436.7|12431.7|12432.4|12427.4|0
1591304700000|2020-06-04 21:05:00|12432.5|12427.5|12434.6|12429.6|12434.7|12429.7|12432.5|12427.5|0
1591305000000|2020-06-04 21:10:00|12434.5|12429.5|12435.1|12430.1|12435.1|12430.1|12432.4|12427.4|0
1591305300000|2020-06-04 21:15:00|12433.7|12428.7|12434.4|12429.4|12434.6|12429.6|12433.7|12428.7|0
1591305600000|2020-06-04 21:20:00|12434.3|12429.3|12435.2|12430.2|12436.2|12431.2|12432.3|12427.3|0
1591305900000|2020-06-04 21:25:00|12435.3|12430.3|12432.8|12427.8|12435.7|12430.7|12431.4|12426.4|0
1591306200000|2020-06-04 21:30:00|12432.7|12427.7|12429.1|12424.1|12432.7|12427.7|12428.8|12423.8|0
1591306500000|2020-06-04 21:35:00|12429.3|12424.3|12428.1|12423.1|12429.4|12424.4|12426.6|12421.6|0
1591306800000|2020-06-04 21:40:00|12428.2|12423.2|12428.2|12423.2|12428.2|12423.2|12427.5|12422.5|0
1591307100000|2020-06-04 21:45:00|12427.7|12422.7|12426.8|12421.8|12427.7|12422.7|12426.8|12421.8|0
1591307400000|2020-06-04 21:50:00|12426.6|12421.6|12428.8|12423.8|12429.5|12424.5|12426.6|12421.6|0
1591307700000|2020-06-04 21:55:00|12428.6|12423.6|12427.5|12422.5|12428.7|12423.7|12426.9|12421.9|0
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12434.7|12429.7|12437.3|12432.3|12428.9|12423.9|0
1591308300000|2020-06-04 22:05:00|12435.9|12430.9|12428.9|12423.9|12436.2|12431.2|12427.7|12422.7|0
1591308600000|2020-06-04 22:10:00|12430.1|12425.1|12426.7|12421.7|12431.3|12426.3|12424.7|12419.7|0
1591308900000|2020-06-04 22:15:00|12427.9|12422.9|12425.7|12420.7|12428.1|12423.1|12424.5|12419.5|0
1591309200000|2020-06-04 22:20:00|12426.9|12421.9|12433.9|12428.9|12433.9|12428.9|12423.3|12418.3|0
1591309500000|2020-06-04 22:25:00|12429.1|12424.1|12441.1|12436.1|12444.2|12439.2|12428.5|12423.5|0
1591309800000|2020-06-04 22:30:00|12441|12436|12448.6|12443.6|12453.2|12448.2|12438.6|12433.6|0
1591310100000|2020-06-04 22:35:00|12449.8|12444.8|12446.6|12441.6|12449.8|12444.8|12444.3|12439.3|0
1591310400000|2020-06-04 22:40:00|12445.4|12440.4|12445.7|12440.7|12449.1|12444.1|12444.7|12439.7|0
1591310700000|2020-06-04 22:45:00|12446.9|12441.9|12442.1|12437.1|12446.9|12441.9|12440.9|12435.9|0
1591311000000|2020-06-04 22:50:00|12440.9|12435.9|12433.7|12428.7|12440.9|12435.9|12427.8|12422.8|0
1591311300000|2020-06-04 22:55:00|12434.8|12429.8|12435.4|12430.4|12437.3|12432.3|12432.5|12427.5|0
1591311600000|2020-06-04 23:00:00|12435.7|12430.7|12433|12428|12441.4|12436.4|12433|12428|0
1591311900000|2020-06-04 23:05:00|12431.8|12426.8|12429.4|12424.4|12434.2|12429.2|12424.4|12419.4|0
1591312200000|2020-06-04 23:10:00|12430.6|12425.6|12430.5|12425.5|12430.6|12425.6|12425.8|12420.8|0
1591312500000|2020-06-04 23:15:00|12430.4|12425.4|12436.5|12431.5|12438.9|12433.9|12430.4|12425.4|0
1591312800000|2020-06-04 23:20:00|12437.7|12432.7|12437.5|12432.5|12441.1|12436.1|12436.3|12431.3|0
1591313100000|2020-06-04 23:25:00|12436.9|12431.9|12441.9|12436.9|12444.3|12439.3|12435.9|12430.9|0
1591313400000|2020-06-04 23:30:00|12440.7|12435.7|12436|12431|12442|12437|12436|12431|0
1591313700000|2020-06-04 23:35:00|12437.2|12432.2|12430|12425|12438.4|12433.4|12427.5|12422.5|0
1591314000000|2020-06-04 23:40:00|12428.8|12423.8|12426.4|12421.4|12429.4|12424.4|12421.6|12416.6|0
1591314300000|2020-06-04 23:45:00|12425.2|12420.2|12411.3|12406.3|12426.4|12421.4|12406.4|12401.4|0
1591314600000|2020-06-04 23:50:00|12410.1|12405.1|12409.2|12404.2|12411.8|12406.8|12405.3|12400.3|0
1591314900000|2020-06-04 23:55:00|12410.4|12405.4|12407.6|12402.6|12414.1|12409.1|12406.1|12401.1|0
1591315200000|2020-06-05 00:00:00|12407.4|12402.4|12408.3|12403.3|12415.5|12410.5|12397.5|12392.5|0
1591315500000|2020-06-05 00:05:00|12409.5|12404.5|12422.3|12417.3|12423.5|12418.5|12408.3|12403.3|0
1591315800000|2020-06-05 00:10:00|12421.6|12416.6|12427.1|12422.1|12428.3|12423.3|12417.5|12412.5|0
1591316100000|2020-06-05 00:15:00|12428.3|12423.3|12421.8|12417.8|12442.8|12438.8|12421.3|12417.3|65
1591316400000|2020-06-05 00:20:00|12422|12418|12409.3|12405.3|12422|12418|12398.3|12394.3|54
1591316700000|2020-06-05 00:25:00|12409.5|12405.5|12415.5|12411.5|12419.3|12415.3|12409.5|12405.5|23
1591317000000|2020-06-05 00:30:00|12415|12411|12405.3|12401.3|12420.5|12416.5|12402.5|12398.5|21
1591317300000|2020-06-05 00:35:00|12405.8|12401.8|12418.5|12414.5|12419.3|12415.3|12404.8|12400.8|21
1591317600000|2020-06-05 00:40:00|12418.8|12414.8|12422|12418|12425.5|12421.5|12418.3|12414.3|27
1591317900000|2020-06-05 00:45:00|12423.8|12419.8|12422.5|12418.5|12424.5|12420.5|12418.3|12414.3|19
1591318200000|2020-06-05 00:50:00|12423|12419|12413.8|12409.8|12429.3|12425.3|12413|12409|42
1591318500000|2020-06-05 00:55:00|12413.5|12409.5|12416.8|12412.8|12418|12414|12412|12408|13
1591318800000|2020-06-05 01:00:00|12417|12413|12430.5|12426.5|12437.3|12433.3|12417|12413|15
1591319100000|2020-06-05 01:05:00|12428.5|12424.5|12420|12416|12430.5|12426.5|12415.5|12411.5|24
1591319400000|2020-06-05 01:10:00|12419.8|12415.8|12404.5|12400.5|12421.8|12417.8|12403|12399|30
1591319700000|2020-06-05 01:15:00|12405|12401|12415|12411|12418.8|12414.8|12402.3|12398.3|27
1591320000000|2020-06-05 01:20:00|12415.3|12411.3|12422.3|12418.3|12424|12420|12414|12410|24
1591320300000|2020-06-05 01:25:00|12423.5|12419.5|12421|12417|12426.8|12422.8|12420.5|12416.5|26
1591320600000|2020-06-05 01:30:00|12421.3|12417.3|12423.3|12419.3|12440.3|12436.3|12421|12417|22
1591320900000|2020-06-05 01:35:00|12423.5|12419.5|12421.3|12417.3|12427|12423|12419.8|12415.8|11
1591321200000|2020-06-05 01:40:00|12421|12417|12416.5|12412.5|12425.3|12421.3|12416.5|12412.5|22
1591321500000|2020-06-05 01:45:00|12416.8|12412.8|12415|12411|12421|12417|12408.5|12404.5|8
1591321800000|2020-06-05 01:50:00|12414.8|12410.8|12424|12420|12427.3|12423.3|12412.3|12408.3|7
1591322100000|2020-06-05 01:55:00|12424.3|12420.3|12427.5|12423.5|12429|12425|12421|12417|6
1591322400000|2020-06-05 02:00:00|12427.8|12423.8|12430|12426|12432|12428|12421.8|12417.8|18
1591322700000|2020-06-05 02:05:00|12431.8|12427.8|12433|12429|12437.3|12433.3|12431|12427|10
1591323000000|2020-06-05 02:10:00|12432.8|12428.8|12430.3|12426.3|12436.5|12432.5|12429.8|12425.8|3
1591323300000|2020-06-05 02:15:00|12430.5|12426.5|12438.5|12434.5|12440|12436|12430.5|12426.5|8
1591323600000|2020-06-05 02:20:00|12439|12435|12439.5|12435.5|12442.3|12438.3|12437.3|12433.3|11
1591323900000|2020-06-05 02:25:00|12439.8|12435.8|12438|12434|12442.8|12438.8|12437.3|12433.3|11
1591324200000|2020-06-05 02:30:00|12438.3|12434.3|12458.3|12454.3|12462.8|12458.8|12437.8|12433.8|48
1591324500000|2020-06-05 02:35:00|12458.5|12454.5|12451.5|12447.5|12460.5|12456.5|12451.5|12447.5|6
1591324800000|2020-06-05 02:40:00|12451.8|12447.8|12451.3|12447.3|12452.8|12448.8|12447.5|12443.5|14
1591325100000|2020-06-05 02:45:00|12451|12447|12463.5|12459.5|12466|12462|12450.5|12446.5|22
1591325400000|2020-06-05 02:50:00|12463|12459|12452.5|12448.5|12464|12460|12449.8|12445.8|18
1591325700000|2020-06-05 02:55:00|12453.5|12449.5|12452.5|12448.5|12458.3|12454.3|12451.3|12447.3|17
1591326000000|2020-06-05 03:00:00|12453|12449|12456.8|12452.8|12461|12457|12453|12449|13
1591326300000|2020-06-05 03:05:00|12457|12453|12459|12455|12460.5|12456.5|12456|12452|5
1591326600000|2020-06-05 03:10:00|12459.3|12455.3|12466|12462|12466.3|12462.3|12458|12454|11
1591326900000|2020-06-05 03:15:00|12465.5|12461.5|12462|12458|12465.5|12461.5|12462|12458|15
1591327200000|2020-06-05 03:20:00|12462.3|12458.3|12463.8|12459.8|12467.3|12463.3|12462.3|12458.3|16
1591327500000|2020-06-05 03:25:00|12464|12460|12466.8|12462.8|12467.5|12463.5|12462.8|12458.8|17
1591327800000|2020-06-05 03:30:00|12466.5|12462.5|12464.8|12460.8|12468.3|12464.3|12464.3|12460.3|26
1591328100000|2020-06-05 03:35:00|12465|12461|12477.5|12473.5|12481.8|12477.8|12462.8|12458.8|91
1591328400000|2020-06-05 03:40:00|12477.8|12473.8|12472.8|12468.8|12478|12474|12468.8|12464.8|43
1591328700000|2020-06-05 03:45:00|12472.5|12468.5|12474|12470|12475.3|12471.3|12469.8|12465.8|25
1591329000000|2020-06-05 03:50:00|12474.3|12470.3|12487.8|12483.8|12487.8|12483.8|12474.3|12470.3|40
1591329300000|2020-06-05 03:55:00|12488|12484|12497.3|12493.3|12504|12500|12486.3|12482.3|77
1591329600000|2020-06-05 04:00:00|12496.5|12492.5|12500|12496|12503.3|12499.3|12495|12491|49
1591329900000|2020-06-05 04:05:00|12498.5|12494.5|12508.3|12504.3|12511.8|12507.8|12496.5|12492.5|68
1591330200000|2020-06-05 04:10:00|12506.8|12502.8|12512|12508|12512.8|12508.8|12504.8|12500.8|24
1591330500000|2020-06-05 04:15:00|12511.8|12507.8|12522|12518|12523|12519|12511.8|12507.8|47
1591330800000|2020-06-05 04:20:00|12522.3|12518.3|12529.5|12525.5|12531|12527|12521|12517|71
1591331100000|2020-06-05 04:25:00|12529.3|12525.3|12535.3|12531.3|12537.5|12533.5|12528.8|12524.8|49
1591331400000|2020-06-05 04:30:00|12535|12531|12535.8|12531.8|12537.5|12533.5|12533.3|12529.3|44
1591331700000|2020-06-05 04:35:00|12536.3|12532.3|12535.3|12531.3|12536.8|12532.8|12532.5|12528.5|42
1591332000000|2020-06-05 04:40:00|12535.5|12531.5|12546.3|12542.3|12547.8|12543.8|12535.5|12531.5|103
1591332300000|2020-06-05 04:45:00|12546.5|12542.5|12554|12550|12554.3|12550.3|12546.5|12542.5|63
1591332600000|2020-06-05 04:50:00|12554.3|12550.3|12546|12542|12554.3|12550.3|12546|12542|52
1591332900000|2020-06-05 04:55:00|12545.8|12541.8|12540.5|12536.5|12546.3|12542.3|12539.3|12535.3|43
1591333200000|2020-06-05 05:00:00|12540.3|12536.3|12536.5|12532.5|12540.5|12536.5|12528.8|12524.8|118
1591333500000|2020-06-05 05:05:00|12536.8|12532.8|12537.8|12533.8|12543.5|12539.5|12534.8|12530.8|67
1591333800000|2020-06-05 05:10:00|12538|12534|12537.3|12533.3|12544.3|12540.3|12537.3|12533.3|44
1591334100000|2020-06-05 05:15:00|12535.8|12531.8|12525.5|12521.5|12536.3|12532.3|12525.5|12521.5|56
1591334400000|2020-06-05 05:20:00|12525|12521|12525.3|12521.3|12526.3|12522.3|12520.3|12516.3|103
1591334700000|2020-06-05 05:25:00|12525|12521|12530|12526|12531.3|12527.3|12524.5|12520.5|59
1591335000000|2020-06-05 05:30:00|12529.8|12525.8|12527.8|12523.8|12533|12529|12526.5|12522.5|71
1591335300000|2020-06-05 05:35:00|12527.3|12523.3|12527.3|12523.3|12529.3|12525.3|12523.3|12519.3|105
1591335600000|2020-06-05 05:40:00|12527.5|12523.5|12540.5|12536.5|12542.8|12538.8|12527|12523|117
1591335900000|2020-06-05 05:45:00|12540.8|12536.8|12583.5|12579.5|12600|12596|12540.5|12536.5|430
1591336200000|2020-06-05 05:50:00|12583.8|12579.8|12588|12584|12594|12590|12579.5|12575.5|158
1591336500000|2020-06-05 05:55:00|12588.5|12584.5|12586|12582|12590.5|12586.5|12575.8|12571.8|174
1591336800000|2020-06-05 06:00:00|12585|12583|12563|12561|12588|12586|12560.3|12558.3|541
1591337100000|2020-06-05 06:05:00|12563.5|12561.5|12560.5|12558.5|12566|12564|12554.3|12552.3|445
1591337400000|2020-06-05 06:10:00|12560.8|12558.8|12571.3|12569.3|12571.5|12569.5|12557|12555|295
1591337700000|2020-06-05 06:15:00|12571|12569|12581.3|12579.3|12587.5|12585.5|12570.5|12568.5|360
1591338000000|2020-06-05 06:20:00|12581|12579|12581|12579|12583.8|12581.8|12573.3|12571.3|354
1591338300000|2020-06-05 06:25:00|12581.3|12579.3|12596.3|12594.3|12596.3|12594.3|12581.3|12579.3|276
1591338600000|2020-06-05 06:30:00|12595.8|12593.8|12603.3|12601.3|12608.5|12606.5|12588.3|12586.3|567
1591338900000|2020-06-05 06:35:00|12603.5|12601.5|12587.3|12585.3|12613.8|12611.8|12587.3|12585.3|571
1591339200000|2020-06-05 06:40:00|12586.3|12584.3|12590.8|12588.8|12592.3|12590.3|12583.3|12581.3|264
1591339500000|2020-06-05 06:45:00|12591|12589|12599.3|12597.3|12605.8|12603.8|12586.3|12584.3|341
1591339800000|2020-06-05 06:50:00|12599.5|12597.5|12582.3|12580.3|12602.8|12600.8|12581.3|12579.3|335
1591340100000|2020-06-05 06:55:00|12582.5|12580.5|12572.5|12570.5|12585.8|12583.8|12572.3|12570.3|554
1591340400000|2020-06-05 07:00:00|12572.1|12570.9|12585.1|12583.9|12586.4|12585.2|12561.4|12560.2|2072
1591340700000|2020-06-05 07:05:00|12584.4|12583.2|12585.4|12584.2|12586.4|12585.2|12566.1|12564.9|1167
1591341000000|2020-06-05 07:10:00|12585.6|12584.4|12642.1|12640.9|12643.6|12642.4|12585.6|12584.4|2168
1591341300000|2020-06-05 07:15:00|12643.1|12641.9|12645.9|12644.7|12656.1|12654.9|12638.4|12637.2|1521
1591341600000|2020-06-05 07:20:00|12646.6|12645.4|12679.9|12678.7|12690.6|12689.4|12645.6|12644.4|1706
1591341900000|2020-06-05 07:25:00|12680.1|12678.9|12678.9|12677.7|12703.9|12702.7|12675.9|12674.7|1326
1591342200000|2020-06-05 07:30:00|12679.1|12677.9|12692.4|12691.2|12698.9|12697.7|12665.1|12663.9|1518
1591342500000|2020-06-05 07:35:00|12692.6|12691.4|12702.4|12701.2|12727.9|12726.7|12691.4|12690.2|1906
1591342800000|2020-06-05 07:40:00|12702.1|12700.9|12721.9|12720.7|12729.6|12728.4|12693.9|12692.7|1042
1591343100000|2020-06-05 07:45:00|12721.6|12720.4|12706.4|12705.2|12727.6|12726.4|12705.9|12704.7|1021
1591343400000|2020-06-05 07:50:00|12706.9|12705.7|12709.6|12708.4|12716.4|12715.2|12695.4|12694.2|976
1591343700000|2020-06-05 07:55:00|12709.9|12708.7|12717.6|12716.4|12721.1|12719.9|12708.1|12706.9|758
1591344000000|2020-06-05 08:00:00|12716.6|12715.4|12716.1|12714.9|12729.9|12728.7|12713.6|12712.4|929
1591344300000|2020-06-05 08:05:00|12716.6|12715.4|12688.4|12687.2|12722.1|12720.9|12688.1|12686.9|1003
1591344600000|2020-06-05 08:10:00|12688.1|12686.9|12686.6|12685.4|12696.6|12695.4|12683.1|12681.9|840
1591344900000|2020-06-05 08:15:00|12686.4|12685.2|12688.6|12687.4|12693.6|12692.4|12679.1|12677.9|605
1591345200000|2020-06-05 08:20:00|12688.4|12687.2|12673.4|12672.2|12692.9|12691.7|12669.1|12667.9|738
1591345500000|2020-06-05 08:25:00|12673.6|12672.4|12670.4|12669.2|12689.6|12688.4|12669.1|12667.9|543
1591345800000|2020-06-05 08:30:00|12670.9|12669.7|12675.4|12674.2|12685.4|12684.2|12669.9|12668.7|752
1591346100000|2020-06-05 08:35:00|12674.9|12673.7|12691.1|12689.9|12692.4|12691.2|12667.4|12666.2|682
1591346400000|2020-06-05 08:40:00|12690.9|12689.7|12699.4|12698.2|12706.1|12704.9|12680.4|12679.2|756
1591346700000|2020-06-05 08:45:00|12699.6|12698.4|12695.1|12693.9|12703.6|12702.4|12690.1|12688.9|574
1591347000000|2020-06-05 08:50:00|12695.4|12694.2|12673.1|12671.9|12698.6|12697.4|12653.1|12651.9|1758
1591347300000|2020-06-05 08:55:00|12673.4|12672.2|12674.1|12672.9|12680.4|12679.2|12667.9|12666.7|643
1591347600000|2020-06-05 09:00:00|12674.9|12673.7|12683.9|12682.7|12688.9|12687.7|12674.4|12673.2|609
1591347900000|2020-06-05 09:05:00|12684.1|12682.9|12685.4|12684.2|12685.4|12684.2|12673.4|12672.2|418
1591348200000|2020-06-05 09:10:00|12685.1|12683.9|12671.1|12669.9|12691.9|12690.7|12662.9|12661.7|623
1591348500000|2020-06-05 09:15:00|12670.9|12669.7|12679.4|12678.2|12685.6|12684.4|12670.6|12669.4|451
1591348800000|2020-06-05 09:20:00|12678.4|12677.2|12650.1|12648.9|12678.6|12677.4|12646.6|12645.4|777
1591349100000|2020-06-05 09:25:00|12649.4|12648.2|12633.1|12631.9|12651.6|12650.4|12631.6|12630.4|955
1591349400000|2020-06-05 09:30:00|12632.9|12631.7|12609.1|12607.9|12635.1|12633.9|12594.1|12592.9|1571
1591349700000|2020-06-05 09:35:00|12609.6|12608.4|12622.1|12620.9|12622.9|12621.7|12600.6|12599.4|749
1591350000000|2020-06-05 09:40:00|12621.9|12620.7|12614.1|12612.9|12628.9|12627.7|12612.4|12611.2|613
1591350300000|2020-06-05 09:45:00|12613.9|12612.7|12630.4|12629.2|12631.9|12630.7|12609.9|12608.7|587
1591350600000|2020-06-05 09:50:00|12630.9|12629.7|12656.6|12655.4|12663.1|12661.9|12626.9|12625.7|1177
1591350900000|2020-06-05 09:55:00|12656.4|12655.2|12665.1|12663.9|12665.6|12664.4|12645.4|12644.2|832
1591351200000|2020-06-05 10:00:00|12665.4|12664.2|12635.4|12634.2|12665.6|12664.4|12635.1|12633.9|573
1591351500000|2020-06-05 10:05:00|12635.1|12633.9|12613.9|12612.7|12638.6|12637.4|12611.4|12610.2|588
1591351800000|2020-06-05 10:10:00|12614.9|12613.7|12618.6|12617.4|12625.1|12623.9|12610.6|12609.4|530
1591352100000|2020-06-05 10:15:00|12617.9|12616.7|12586.4|12585.2|12620.1|12618.9|12586.4|12585.2|735
1591352400000|2020-06-05 10:20:00|12586.6|12585.4|12582.9|12581.7|12597.1|12595.9|12581.1|12579.9|696
1591352700000|2020-06-05 10:25:00|12582.6|12581.4|12608.4|12607.2|12610.4|12609.2|12582.6|12581.4|890
1591353000000|2020-06-05 10:30:00|12607.6|12606.4|12614.4|12613.2|12616.6|12615.4|12601.4|12600.2|430
1591353300000|2020-06-05 10:35:00|12614.6|12613.4|12598.6|12597.4|12615.4|12614.2|12587.1|12585.9|581
1591353600000|2020-06-05 10:40:00|12598.9|12597.7|12597.6|12596.4|12600.4|12599.2|12590.4|12589.2|333
1591353900000|2020-06-05 10:45:00|12597.9|12596.7|12598.9|12597.7|12605.6|12604.4|12580.6|12579.4|682
1591354200000|2020-06-05 10:50:00|12598.6|12597.4|12613.4|12612.2|12614.1|12612.9|12598.1|12596.9|461
1591354500000|2020-06-05 10:55:00|12613.9|12612.7|12607.9|12606.7|12614.6|12613.4|12606.1|12604.9|245
1591354800000|2020-06-05 11:00:00|12608.9|12607.7|12623.6|12622.4|12640.9|12639.7|12607.1|12605.9|1551
1591355100000|2020-06-05 11:05:00|12623.9|12622.7|12626.6|12625.4|12630.1|12628.9|12617.1|12615.9|256
1591355400000|2020-06-05 11:10:00|12626.4|12625.2|12620.6|12619.4|12626.6|12625.4|12613.4|12612.2|291
1591355700000|2020-06-05 11:15:00|12620.4|12619.2|12615.9|12614.7|12625.1|12623.9|12615.4|12614.2|287
1591356000000|2020-06-05 11:20:00|12616.1|12614.9|12621.6|12620.4|12632.6|12631.4|12615.9|12614.7|322
1591356300000|2020-06-05 11:25:00|12621.4|12620.2|12640.6|12639.4|12641.6|12640.4|12620.9|12619.7|563
1591356600000|2020-06-05 11:30:00|12640.4|12639.2|12654.1|12652.9|12654.1|12652.9|12638.1|12636.9|544
1591356900000|2020-06-05 11:35:00|12654.9|12653.7|12652.6|12651.4|12662.1|12660.9|12648.1|12646.9|720
1591357200000|2020-06-05 11:40:00|12653.1|12651.9|12647.9|12646.7|12653.1|12651.9|12645.1|12643.9|289
1591357500000|2020-06-05 11:45:00|12648.1|12646.9|12650.9|12649.7|12657.9|12656.7|12647.1|12645.9|752
1591357800000|2020-06-05 11:50:00|12651.1|12649.9|12642.9|12641.7|12653.9|12652.7|12636.6|12635.4|638
1591358100000|2020-06-05 11:55:00|12642.6|12641.4|12636.4|12635.2|12647.1|12645.9|12635.9|12634.7|294
1591358400000|2020-06-05 12:00:00|12636.1|12634.9|12652.1|12650.9|12652.1|12650.9|12631.4|12630.2|512
1591358700000|2020-06-05 12:05:00|12652.4|12651.2|12626.6|12625.4|12656.9|12655.7|12624.6|12623.4|457
1591359000000|2020-06-05 12:10:00|12626.9|12625.7|12620.9|12619.7|12632.6|12631.4|12619.9|12618.7|326
1591359300000|2020-06-05 12:15:00|12620.6|12619.4|12620.4|12619.2|12624.9|12623.7|12611.9|12610.7|543
1591359600000|2020-06-05 12:20:00|12620.1|12618.9|12625.1|12623.9|12628.9|12627.7|12615.1|12613.9|384
1591359900000|2020-06-05 12:25:00|12624.9|12623.7|12627.4|12626.2|12636.4|12635.2|12622.6|12621.4|418
1591360200000|2020-06-05 12:30:00|12628.4|12627.2|12720.4|12719.2|12725.9|12724.7|12628.4|12627.2|3120
1591360500000|2020-06-05 12:35:00|12721.6|12720.4|12743.6|12742.4|12749.4|12748.2|12713.9|12712.7|2635
1591360800000|2020-06-05 12:40:00|12743.4|12742.2|12745.6|12744.4|12780.4|12779.2|12742.1|12740.9|2254
1591361100000|2020-06-05 12:45:00|12745.4|12744.2|12723.6|12722.4|12755.9|12754.7|12722.9|12721.7|1614
1591361400000|2020-06-05 12:50:00|12722.9|12721.7|12722.9|12721.7|12732.1|12730.9|12709.9|12708.7|1198
1591361700000|2020-06-05 12:55:00|12722.6|12721.4|12722.4|12721.2|12728.6|12727.4|12707.1|12705.9|759
1591362000000|2020-06-05 13:00:00|12722.9|12721.7|12739.9|12738.7|12748.4|12747.2|12708.4|12707.2|1059
1591362300000|2020-06-05 13:05:00|12739.4|12738.2|12745.9|12744.7|12757.1|12755.9|12733.4|12732.2|978
1591362600000|2020-06-05 13:10:00|12745.6|12744.4|12761.9|12760.7|12762.9|12761.7|12725.6|12724.4|999
1591362900000|2020-06-05 13:15:00|12761.4|12760.2|12760.9|12759.7|12764.9|12763.7|12744.4|12743.2|668
1591363200000|2020-06-05 13:20:00|12760.4|12759.2|12748.4|12747.2|12760.4|12759.2|12738.1|12736.9|802
1591363500000|2020-06-05 13:25:00|12748.1|12746.9|12758.9|12757.7|12766.4|12765.2|12741.9|12740.7|931
1591363800000|2020-06-05 13:30:00|12758.1|12756.9|12795.4|12794.2|12802.4|12801.2|12751.6|12750.4|2435
1591364100000|2020-06-05 13:35:00|12797.6|12796.4|12804.1|12802.9|12814.9|12813.7|12790.9|12789.7|1986
1591364400000|2020-06-05 13:40:00|12803.6|12802.4|12827.6|12826.4|12827.6|12826.4|12796.6|12795.4|1633
1591364700000|2020-06-05 13:45:00|12827.4|12826.2|12816.1|12814.9|12828.9|12827.7|12809.4|12808.2|1280
1591365000000|2020-06-05 13:50:00|12816.6|12815.4|12830.4|12829.2|12835.9|12834.7|12801.4|12800.2|1375
1591365300000|2020-06-05 13:55:00|12831.4|12830.2|12783.4|12782.2|12831.4|12830.2|12779.6|12778.4|1506
1591365600000|2020-06-05 14:00:00|12782.6|12781.4|12806.1|12804.9|12816.6|12815.4|12782.4|12781.2|974
1591365900000|2020-06-05 14:05:00|12806.4|12805.2|12799.6|12798.4|12814.4|12813.2|12795.4|12794.2|916
1591366200000|2020-06-05 14:10:00|12798.8|12797.6|12819.6|12818.4|12828.1|12826.9|12795.8|12794.6|930
1591366500000|2020-06-05 14:15:00|12820.6|12819.4|12786.1|12784.9|12820.6|12819.4|12782.3|12781.1|1379
1591366800000|2020-06-05 14:20:00|12785.8|12784.6|12775.3|12774.1|12790.3|12789.1|12769.1|12767.9|767
1591367100000|2020-06-05 14:25:00|12775.6|12774.4|12768.8|12767.6|12783.1|12781.9|12765.1|12763.9|714
1591367400000|2020-06-05 14:30:00|12769.1|12767.9|12760.8|12759.6|12781.1|12779.9|12759.1|12757.9|801
1591367700000|2020-06-05 14:35:00|12761.1|12759.9|12790.6|12789.4|12796.6|12795.4|12755.8|12754.6|960
1591368000000|2020-06-05 14:40:00|12788.3|12787.1|12774.1|12772.9|12792.1|12790.9|12770.6|12769.4|700
1591368300000|2020-06-05 14:45:00|12776.6|12775.4|12780.1|12778.9|12782.8|12781.6|12772.6|12771.4|713
1591368600000|2020-06-05 14:50:00|12779.8|12778.6|12785.3|12784.1|12797.8|12796.6|12767.6|12766.4|826
1591368900000|2020-06-05 14:55:00|12785.1|12783.9|12783.6|12782.4|12794.6|12793.4|12782.1|12780.9|468
1591369200000|2020-06-05 15:00:00|12783.1|12781.9|12792.1|12790.9|12796.3|12795.1|12778.1|12776.9|538
1591369500000|2020-06-05 15:05:00|12791.8|12790.6|12791.3|12790.1|12796.3|12795.1|12785.3|12784.1|621
1591369800000|2020-06-05 15:10:00|12792.1|12790.9|12819.3|12818.1|12819.6|12818.4|12791.6|12790.4|967
1591370100000|2020-06-05 15:15:00|12818.1|12816.9|12836.8|12835.6|12839.8|12838.6|12816.1|12814.9|1139
1591370400000|2020-06-05 15:20:00|12836.6|12835.4|12850.6|12849.4|12852.3|12851.1|12828.8|12827.6|1471
1591370700000|2020-06-05 15:25:00|12851.3|12850.1|12853.3|12852.1|12858.8|12857.6|12836.8|12835.6|2835
1591371000000|2020-06-05 15:30:00|12853.7|12851.7|12845.5|12843.5|12864.5|12862.5|12843|12841|2843
1591371300000|2020-06-05 15:35:00|12847.2|12845.2|12836.2|12834.2|12850.7|12848.7|12830.2|12828.2|1709
1591371600000|2020-06-05 15:40:00|12837.2|12835.2|12834.2|12832.2|12840.2|12838.2|12830.2|12828.2|677
1591371900000|2020-06-05 15:45:00|12832.7|12830.7|12844.5|12842.5|12844.5|12842.5|12832.2|12830.2|459
1591372200000|2020-06-05 15:50:00|12844.7|12842.7|12838.2|12836.2|12846.5|12844.5|12836.7|12834.7|321
1591372500000|2020-06-05 15:55:00|12837.7|12835.7|12828.5|12826.5|12838.7|12836.7|12822.2|12820.2|500
1591372800000|2020-06-05 16:00:00|12828.2|12826.2|12819.2|12817.2|12830.2|12828.2|12813|12811|582
1591373100000|2020-06-05 16:05:00|12819.5|12817.5|12823.7|12821.7|12831.7|12829.7|12819.5|12817.5|365
1591373400000|2020-06-05 16:10:00|12823.5|12821.5|12805.2|12803.2|12826.5|12824.5|12804.5|12802.5|617
1591373700000|2020-06-05 16:15:00|12805.7|12803.7|12787.5|12785.5|12805.7|12803.7|12780.7|12778.7|671
1591374000000|2020-06-05 16:20:00|12787|12785|12803.2|12801.2|12805.7|12803.7|12787|12785|288
1591374300000|2020-06-05 16:25:00|12803.5|12801.5|12804.7|12802.7|12809.5|12807.5|12801.5|12799.5|214
1591374600000|2020-06-05 16:30:00|12804|12802|12813|12811|12814.7|12812.7|12798.2|12796.2|424
1591374900000|2020-06-05 16:35:00|12812.7|12810.7|12813.7|12811.7|12817.2|12815.2|12808.7|12806.7|234
1591375200000|2020-06-05 16:40:00|12813.5|12811.5|12798.5|12796.5|12814.2|12812.2|12796.7|12794.7|326
1591375500000|2020-06-05 16:45:00|12799.5|12797.5|12807.2|12805.2|12808.2|12806.2|12799.2|12797.2|135
1591375800000|2020-06-05 16:50:00|12807|12805|12798.7|12796.7|12808|12806|12794.5|12792.5|170
1591376100000|2020-06-05 16:55:00|12798.5|12796.5|12806.7|12804.7|12807.2|12805.2|12796.7|12794.7|145
1591376400000|2020-06-05 17:00:00|12807|12805|12800.5|12798.5|12808.2|12806.2|12789|12787|351
1591376700000|2020-06-05 17:05:00|12800.2|12798.2|12801.7|12799.7|12805.7|12803.7|12799|12797|104
1591377000000|2020-06-05 17:10:00|12801.5|12799.5|12794.5|12792.5|12803.7|12801.7|12793|12791|149
1591377300000|2020-06-05 17:15:00|12794.2|12792.2|12799|12797|12799.7|12797.7|12792.2|12790.2|126
1591377600000|2020-06-05 17:20:00|12798.7|12796.7|12803.2|12801.2|12805|12803|12798|12796|132
1591377900000|2020-06-05 17:25:00|12803.5|12801.5|12807|12805|12807.2|12805.2|12798.2|12796.2|154
1591378200000|2020-06-05 17:30:00|12806.5|12804.5|12801.7|12799.7|12809.7|12807.7|12800.2|12798.2|145
1591378500000|2020-06-05 17:35:00|12802|12800|12798|12796|12806.5|12804.5|12797.5|12795.5|145
1591378800000|2020-06-05 17:40:00|12797.7|12795.7|12803.5|12801.5|12803.5|12801.5|12795.5|12793.5|129
1591379100000|2020-06-05 17:45:00|12803.2|12801.2|12797|12795|12805.5|12803.5|12796.5|12794.5|106
1591379400000|2020-06-05 17:50:00|12797.2|12795.2|12797.7|12795.7|12800.2|12798.2|12796.2|12794.2|84
1591379700000|2020-06-05 17:55:00|12798|12796|12795.7|12793.7|12800.2|12798.2|12793.5|12791.5|89
1591380000000|2020-06-05 18:00:00|12794.7|12792.7|12807.7|12805.7|12808|12806|12794.5|12792.5|220
1591380300000|2020-06-05 18:05:00|12808.5|12806.5|12796.2|12794.2|12808.5|12806.5|12793.2|12791.2|102
1591380600000|2020-06-05 18:10:00|12796.5|12794.5|12790.7|12788.7|12800.7|12798.7|12790.5|12788.5|83
1591380900000|2020-06-05 18:15:00|12791.5|12789.5|12798|12796|12798.5|12796.5|12790.7|12788.7|67
1591381200000|2020-06-05 18:20:00|12798.2|12796.2|12801.5|12799.5|12807|12805|12797.7|12795.7|125
1591381500000|2020-06-05 18:25:00|12801.7|12799.7|12803.7|12801.7|12805|12803|12795.5|12793.5|144
1591381800000|2020-06-05 18:30:00|12804|12802|12793.2|12791.2|12807.5|12805.5|12792|12790|176
1591382100000|2020-06-05 18:35:00|12793.5|12791.5|12797|12795|12797|12795|12763|12761|1030
1591382400000|2020-06-05 18:40:00|12800.7|12798.7|12805.5|12803.5|12811|12809|12799.5|12797.5|270
1591382700000|2020-06-05 18:45:00|12805|12803|12791|12789|12807|12805|12789.7|12787.7|202
1591383000000|2020-06-05 18:50:00|12791.5|12789.5|12778.7|12776.7|12798|12796|12776.2|12774.2|241
1591383300000|2020-06-05 18:55:00|12779.7|12777.7|12770.2|12768.2|12785.2|12783.2|12766.2|12764.2|216
1591383600000|2020-06-05 19:00:00|12770.7|12768.7|12767|12765|12776.5|12774.5|12765.5|12763.5|229
1591383900000|2020-06-05 19:05:00|12768|12766|12757.7|12755.7|12771.5|12769.5|12754|12752|213
1591384200000|2020-06-05 19:10:00|12758|12756|12757.5|12755.5|12762.2|12760.2|12751.5|12749.5|242
1591384500000|2020-06-05 19:15:00|12757.7|12755.7|12761.2|12759.2|12763.7|12761.7|12751.7|12749.7|190
1591384800000|2020-06-05 19:20:00|12761.5|12759.5|12765|12763|12767.5|12765.5|12755.5|12753.5|185
1591385100000|2020-06-05 19:25:00|12764.7|12762.7|12780|12778|12780.7|12778.7|12763.2|12761.2|160
1591385400000|2020-06-05 19:30:00|12779.5|12777.5|12763|12761|12784|12782|12762.5|12760.5|219
1591385700000|2020-06-05 19:35:00|12763.5|12761.5|12761.5|12759.5|12769.7|12767.7|12754|12752|219
1591386000000|2020-06-05 19:40:00|12761.2|12759.2|12762|12760|12767|12765|12752.5|12750.5|201
1591386300000|2020-06-05 19:45:00|12761.7|12759.7|12759.5|12757.5|12763.5|12761.5|12738.5|12736.5|631
1591386600000|2020-06-05 19:50:00|12767|12765|12774.2|12772.2|12780.5|12778.5|12752.7|12750.7|355
1591386900000|2020-06-05 19:55:00|12774|12772|12775.2|12773.2|12778|12776|12758.5|12756.5|349
1591387200000|2020-06-05 20:00:00|12772.1|12767.1|12766.8|12761.8|12787.9|12782.9|12759.8|12754.8|21
1591387500000|2020-06-05 20:05:00|12765.6|12760.6|12763.5|12758.5|12771.6|12766.6|12749.6|12744.6|0
1591387800000|2020-06-05 20:10:00|12761.1|12756.1|12758|12753|12761.2|12756.2|12750.2|12745.2|0
1591388100000|2020-06-05 20:15:00|12758.1|12753.1|12759.9|12754.9|12760.5|12755.5|12756.7|12751.7|0
1591388400000|2020-06-05 20:20:00|12759.1|12754.1|12766|12761|12766.5|12761.5|12758.9|12753.9|0
1591388700000|2020-06-05 20:25:00|12766.8|12761.8|12768.4|12763.4|12769.3|12764.3|12764.7|12759.7|0
1591389000000|2020-06-05 20:30:00|12770.5|12765.5|12774|12769|12778.3|12773.3|12763.1|12758.1|0
1591389300000|2020-06-05 20:35:00|12775.2|12770.2|12774.1|12769.1|12776.5|12771.5|12770.5|12765.5|0
1591389600000|2020-06-05 20:40:00|12772.9|12767.9|12777.5|12772.5|12778.9|12773.9|12770.4|12765.4|0
1591389900000|2020-06-05 20:45:00|12778.7|12773.7|12773.2|12768.2|12778.7|12773.7|12771.5|12766.5|0
1591390200000|2020-06-05 20:50:00|12772|12767|12767.5|12762.5|12772|12767|12767.5|12762.5|0
1591390500000|2020-06-05 20:55:00|12768.7|12763.7|12765.2|12760.2|12769.5|12764.5|12764.2|12759.2|0
1591567200000|2020-06-07 22:00:00|12818.5|12813.5|12837.3|12832.3|12837.9|12832.9|12818.5|12813.5|21
1591567500000|2020-06-07 22:05:00|12837.2|12832.2|12850.6|12845.6|12859.8|12854.8|12824.8|12819.8|0
1591567800000|2020-06-07 22:10:00|12851.2|12846.2|12852.3|12847.3|12854.5|12849.5|12841.4|12836.4|0
1591568100000|2020-06-07 22:15:00|12853.5|12848.5|12845.1|12840.1|12854.6|12849.6|12841.4|12836.4|0
1591568400000|2020-06-07 22:20:00|12847.5|12842.5|12849.1|12844.1|12858.1|12853.1|12845.2|12840.2|0
1591568700000|2020-06-07 22:25:00|12849.3|12844.3|12853.2|12848.2|12857.1|12852.1|12846.9|12841.9|0
1591569000000|2020-06-07 22:30:00|12850.8|12845.8|12846.2|12841.2|12852.1|12847.1|12842.1|12837.1|0
1591569300000|2020-06-07 22:35:00|12846.3|12841.3|12846.4|12841.4|12848.7|12843.7|12841.7|12836.7|0
1591569600000|2020-06-07 22:40:00|12847.6|12842.6|12853.1|12848.1|12856|12851|12846.8|12841.8|0
1591569900000|2020-06-07 22:45:00|12852.4|12847.4|12850.6|12845.6|12855.5|12850.5|12844.5|12839.5|0
1591570200000|2020-06-07 22:50:00|12849.4|12844.4|12848.2|12843.2|12852.9|12847.9|12847.6|12842.6|0
1591570500000|2020-06-07 22:55:00|12849.4|12844.4|12844.7|12839.7|12850.6|12845.6|12841.2|12836.2|0
1591570800000|2020-06-07 23:00:00|12844.8|12839.8|12850.9|12845.9|12852.1|12847.1|12841.3|12836.3|0
1591571100000|2020-06-07 23:05:00|12852.1|12847.1|12866.7|12861.7|12876.1|12871.1|12850.9|12845.9|0
1591571400000|2020-06-07 23:10:00|12867.3|12862.3|12865.8|12860.8|12869.1|12864.1|12857.5|12852.5|0
1591571700000|2020-06-07 23:15:00|12866.1|12861.1|12864.1|12859.1|12870.4|12865.4|12861.3|12856.3|0
1591572000000|2020-06-07 23:20:00|12861.6|12856.6|12871.6|12866.6|12876.2|12871.2|12861.6|12856.6|0
1591572300000|2020-06-07 23:25:00|12871|12866|12876.3|12871.3|12880.7|12875.7|12870.2|12865.2|0
1591572600000|2020-06-07 23:30:00|12878.7|12873.7|12878.8|12873.8|12882.4|12877.4|12877.5|12872.5|0
1591572900000|2020-06-07 23:35:00|12877.7|12872.7|12877.5|12872.5|12886.3|12881.3|12873.7|12868.7|0
1591573200000|2020-06-07 23:40:00|12876.9|12871.9|12878.9|12873.9|12879.8|12874.8|12872.1|12867.1|0
1591573500000|2020-06-07 23:45:00|12879.5|12874.5|12875.3|12870.3|12880.1|12875.1|12872.8|12867.8|0
1591573800000|2020-06-07 23:50:00|12875.2|12870.2|12878.5|12873.5|12878.6|12873.6|12871.3|12866.3|0
1591574100000|2020-06-07 23:55:00|12877.3|12872.3|12872.6|12867.6|12878.5|12873.5|12871.1|12866.1|0
1591574400000|2020-06-08 00:00:00|12871.4|12866.4|12825|12820|12871.4|12866.4|12818.9|12813.9|0
1591574700000|2020-06-08 00:05:00|12823.8|12818.8|12826|12821|12840.4|12835.4|12815.5|12810.5|0
1591575000000|2020-06-08 00:10:00|12827.2|12822.2|12824.1|12819.1|12840.4|12835.4|12823.6|12818.6|0
1591575300000|2020-06-08 00:15:00|12824.8|12819.8|12846.5|12842.5|12872.7|12868.7|12823.6|12818.6|301
1591575600000|2020-06-08 00:20:00|12846.7|12842.7|12842.2|12838.2|12849.7|12845.7|12834.2|12830.2|75
1591575900000|2020-06-08 00:25:00|12842|12838|12848.5|12844.5|12863.2|12859.2|12840.7|12836.7|61
1591576200000|2020-06-08 00:30:00|12848.2|12844.2|12831|12827|12848.2|12844.2|12818.2|12814.2|35
1591576500000|2020-06-08 00:35:00|12832|12828|12824|12820|12832|12828|12819.7|12815.7|28
1591576800000|2020-06-08 00:40:00|12827.5|12823.5|12832.2|12828.2|12835.7|12831.7|12826|12822|29
1591577100000|2020-06-08 00:45:00|12831|12827|12832.7|12828.7|12840.5|12836.5|12825.7|12821.7|22
1591577400000|2020-06-08 00:50:00|12833|12829|12830.5|12826.5|12838.5|12834.5|12829.5|12825.5|18
1591577700000|2020-06-08 00:55:00|12830.7|12826.7|12828.5|12824.5|12833.7|12829.7|12821.5|12817.5|24
1591578000000|2020-06-08 01:00:00|12828.2|12824.2|12818.2|12814.2|12833|12829|12817.5|12813.5|15
1591578300000|2020-06-08 01:05:00|12818.5|12814.5|12816.2|12812.2|12820.7|12816.7|12811.7|12807.7|56
1591578600000|2020-06-08 01:10:00|12816|12812|12797.7|12793.7|12817.7|12813.7|12795.7|12791.7|47
1591578900000|2020-06-08 01:15:00|12797.5|12793.5|12803.7|12799.7|12813|12809|12794.2|12790.2|24
1591579200000|2020-06-08 01:20:00|12804|12800|12799.7|12795.7|12806|12802|12793|12789|31
1591579500000|2020-06-08 01:25:00|12799.5|12795.5|12816.5|12812.5|12817|12813|12798.2|12794.2|39
1591579800000|2020-06-08 01:30:00|12816|12812|12818.7|12814.7|12829.2|12825.2|12814.5|12810.5|37
1591580100000|2020-06-08 01:35:00|12819|12815|12808|12804|12821.5|12817.5|12808|12804|19
1591580400000|2020-06-08 01:40:00|12808.2|12804.2|12795|12791|12809|12805|12794|12790|22
1591580700000|2020-06-08 01:45:00|12796|12792|12801.7|12797.7|12805.2|12801.2|12793.2|12789.2|5
1591581000000|2020-06-08 01:50:00|12801.5|12797.5|12796.5|12792.5|12802|12798|12795.5|12791.5|15
1591581300000|2020-06-08 01:55:00|12796.7|12792.7|12792.2|12788.2|12803.7|12799.7|12789.5|12785.5|32
1591581600000|2020-06-08 02:00:00|12793.5|12789.5|12784.5|12780.5|12796.7|12792.7|12775.2|12771.2|53
1591581900000|2020-06-08 02:05:00|12784.2|12780.2|12792.2|12788.2|12793.2|12789.2|12781.5|12777.5|11
1591582200000|2020-06-08 02:10:00|12792.5|12788.5|12794.7|12790.7|12799.5|12795.5|12788.2|12784.2|11
1591582500000|2020-06-08 02:15:00|12794.5|12790.5|12795|12791|12804.5|12800.5|12792|12788|11
1591582800000|2020-06-08 02:20:00|12794.7|12790.7|12806|12802|12807.5|12803.5|12794.7|12790.7|8
1591583100000|2020-06-08 02:25:00|12805.7|12801.7|12815.5|12811.5|12816|12812|12805.5|12801.5|13
1591583400000|2020-06-08 02:30:00|12815.2|12811.2|12819.2|12815.2|12820|12816|12802.7|12798.7|36
1591583700000|2020-06-08 02:35:00|12821.2|12817.2|12819.5|12815.5|12821.2|12817.2|12811.5|12807.5|31
1591584000000|2020-06-08 02:40:00|12819.2|12815.2|12826.5|12822.5|12833.2|12829.2|12814.7|12810.7|27
1591584300000|2020-06-08 02:45:00|12826.7|12822.7|12823.2|12819.2|12826.7|12822.7|12818.7|12814.7|8
1591584600000|2020-06-08 02:50:00|12823|12819|12826.2|12822.2|12829.7|12825.7|12820.2|12816.2|58
1591584900000|2020-06-08 02:55:00|12826|12822|12821|12817|12826.2|12822.2|12819.5|12815.5|11
1591585200000|2020-06-08 03:00:00|12820.7|12816.7|12822|12818|12825|12821|12815|12811|45
1591585500000|2020-06-08 03:05:00|12821.7|12817.7|12818.5|12814.5|12821.7|12817.7|12808.7|12804.7|18
1591585800000|2020-06-08 03:10:00|12818.7|12814.7|12830.2|12826.2|12831.2|12827.2|12817|12813|12
1591586100000|2020-06-08 03:15:00|12830|12826|12848|12844|12852|12848|12829|12825|84
1591586400000|2020-06-08 03:20:00|12848.2|12844.2|12842.2|12838.2|12852.7|12848.7|12840|12836|42
1591586700000|2020-06-08 03:25:00|12840.2|12836.2|12828.2|12824.2|12840.2|12836.2|12828.2|12824.2|29
1591587000000|2020-06-08 03:30:00|12828.5|12824.5|12826.2|12822.2|12838.5|12834.5|12826|12822|24
1591587300000|2020-06-08 03:35:00|12825.7|12821.7|12829|12825|12830.7|12826.7|12818.7|12814.7|29
1591587600000|2020-06-08 03:40:00|12828.7|12824.7|12819|12815|12828.7|12824.7|12815.7|12811.7|35
1591587900000|2020-06-08 03:45:00|12819.2|12815.2|12806.2|12802.2|12823.5|12819.5|12805.2|12801.2|73
1591588200000|2020-06-08 03:50:00|12806.5|12802.5|12812.5|12808.5|12818.7|12814.7|12805|12801|19
1591588500000|2020-06-08 03:55:00|12813.5|12809.5|12806.7|12802.7|12814|12810|12804.7|12800.7|15
1591588800000|2020-06-08 04:00:00|12807|12803|12800.5|12796.5|12809.5|12805.5|12794.5|12790.5|43
1591589100000|2020-06-08 04:05:00|12800.7|12796.7|12798.7|12794.7|12802.7|12798.7|12797|12793|12
1591589400000|2020-06-08 04:10:00|12798.5|12794.5|12810|12806|12812.2|12808.2|12797.7|12793.7|14
1591589700000|2020-06-08 04:15:00|12809.7|12805.7|12809.7|12805.7|12814.7|12810.7|12804.7|12800.7|15
1591590000000|2020-06-08 04:20:00|12810.5|12806.5|12805.7|12801.7|12810.5|12806.5|12804.5|12800.5|24
1591590300000|2020-06-08 04:25:00|12805.5|12801.5|12807.7|12803.7|12807.7|12803.7|12800.5|12796.5|16
1591590600000|2020-06-08 04:30:00|12807.5|12803.5|12803.7|12799.7|12807.7|12803.7|12801.2|12797.2|7
1591590900000|2020-06-08 04:35:00|12804|12800|12805|12801|12806.5|12802.5|12800.2|12796.2|5
1591591200000|2020-06-08 04:40:00|12805.2|12801.2|12803.2|12799.2|12807.5|12803.5|12800.2|12796.2|11
1591591500000|2020-06-08 04:45:00|12803|12799|12800|12796|12809.2|12805.2|12799|12795|20
1591591800000|2020-06-08 04:50:00|12799.7|12795.7|12812|12808|12812.7|12808.7|12793|12789|33
1591592100000|2020-06-08 04:55:00|12809.7|12805.7|12810.7|12806.7|12811.7|12807.7|12808.2|12804.2|5
1591592400000|2020-06-08 05:00:00|12811.5|12807.5|12815.2|12811.2|12820.5|12816.5|12808|12804|46
1591592700000|2020-06-08 05:05:00|12815|12811|12798.7|12794.7|12818|12814|12795.2|12791.2|42
1591593000000|2020-06-08 05:10:00|12798.2|12794.2|12799|12795|12801|12797|12793.5|12789.5|41
1591593300000|2020-06-08 05:15:00|12798.7|12794.7|12783.7|12779.7|12798.7|12794.7|12783.7|12779.7|60
1591593600000|2020-06-08 05:20:00|12783.5|12779.5|12777|12773|12787|12783|12771.5|12767.5|35
1591593900000|2020-06-08 05:25:00|12775.7|12771.7|12780|12776|12786.7|12782.7|12775|12771|50
1591594200000|2020-06-08 05:30:00|12780.2|12776.2|12784.5|12780.5|12785|12781|12776.2|12772.2|38
1591594500000|2020-06-08 05:35:00|12784.2|12780.2|12776.2|12772.2|12786.5|12782.5|12774.7|12770.7|49
1591594800000|2020-06-08 05:40:00|12776.5|12772.5|12786.2|12782.2|12787.7|12783.7|12771.7|12767.7|59
1591595100000|2020-06-08 05:45:00|12786.5|12782.5|12796.5|12792.5|12799.2|12795.2|12781.2|12777.2|170
1591595400000|2020-06-08 05:50:00|12796.2|12792.2|12810.7|12806.7|12813.7|12809.7|12793|12789|140
1591595700000|2020-06-08 05:55:00|12808.2|12804.2|12812.5|12808.5|12812.5|12808.5|12798.5|12794.5|120
1591596000000|2020-06-08 06:00:00|12811.5|12809.5|12777.5|12775.5|12811.5|12809.5|12768.7|12766.7|494
1591596300000|2020-06-08 06:05:00|12777.2|12775.2|12781.7|12779.7|12781.7|12779.7|12770|12768|323
1591596600000|2020-06-08 06:10:00|12781.5|12779.5|12771.2|12769.2|12787.5|12785.5|12768|12766|291
1591596900000|2020-06-08 06:15:00|12771|12769|12773|12771|12774.7|12772.7|12763.7|12761.7|134
1591597200000|2020-06-08 06:20:00|12773.2|12771.2|12770|12768|12778.5|12776.5|12769|12767|152
1591597500000|2020-06-08 06:25:00|12770.2|12768.2|12765.7|12763.7|12772.7|12770.7|12761|12759|124
1591597800000|2020-06-08 06:30:00|12766|12764|12745.5|12743.5|12766.2|12764.2|12745|12743|308
1591598100000|2020-06-08 06:35:00|12745.2|12743.2|12764.2|12762.2|12767.7|12765.7|12742.2|12740.2|350
1591598400000|2020-06-08 06:40:00|12764|12762|12764.7|12762.7|12768.5|12766.5|12755.7|12753.7|136
1591598700000|2020-06-08 06:45:00|12765|12763|12770.5|12768.5|12777|12775|12762.5|12760.5|227
1591599000000|2020-06-08 06:50:00|12770.7|12768.7|12773.2|12771.2|12777|12775|12764.5|12762.5|122
1591599300000|2020-06-08 06:55:00|12773|12771|12755|12753|12773|12771|12755|12753|317
1591599600000|2020-06-08 07:00:00|12754.6|12753.4|12688.1|12686.9|12755.3|12754.1|12683.8|12682.6|2365
1591599900000|2020-06-08 07:05:00|12689.1|12687.9|12724.1|12722.9|12727.1|12725.9|12674.3|12673.1|1657
1591600200000|2020-06-08 07:10:00|12723.8|12722.6|12715.6|12714.4|12737.8|12736.6|12713.1|12711.9|1245
1591600500000|2020-06-08 07:15:00|12715.3|12714.1|12725.8|12724.6|12736.1|12734.9|12710.6|12709.4|878
1591600800000|2020-06-08 07:20:00|12725.6|12724.4|12713.1|12711.9|12729.6|12728.4|12710.6|12709.4|560
1591601100000|2020-06-08 07:25:00|12713.3|12712.1|12715.6|12714.4|12721.1|12719.9|12706.6|12705.4|554
1591601400000|2020-06-08 07:30:00|12715.8|12714.6|12737.6|12736.4|12741.8|12740.6|12714.8|12713.6|876
1591601700000|2020-06-08 07:35:00|12737.3|12736.1|12761.1|12759.9|12769.8|12768.6|12731.1|12729.9|1106
1591602000000|2020-06-08 07:40:00|12761.3|12760.1|12757.9|12756.7|12779.7|12778.5|12752.2|12751|1188
1591602300000|2020-06-08 07:45:00|12758.2|12757|12735.7|12734.5|12763.4|12762.2|12728.4|12727.2|959
1591602600000|2020-06-08 07:50:00|12736.2|12735|12734.7|12733.5|12751.9|12750.7|12731.9|12730.7|650
1591602900000|2020-06-08 07:55:00|12735.7|12734.5|12725.2|12724|12748.2|12747|12722.2|12721|757
1591603200000|2020-06-08 08:00:00|12725.4|12724.2|12748.2|12747|12748.9|12747.7|12722.4|12721.2|640
1591603500000|2020-06-08 08:05:00|12747.9|12746.7|12754.2|12753|12756.4|12755.2|12743.2|12742|497
1591603800000|2020-06-08 08:10:00|12753.9|12752.7|12750.4|12749.2|12754.9|12753.7|12738.7|12737.5|457
1591604100000|2020-06-08 08:15:00|12750.7|12749.5|12770.2|12769|12774.2|12773|12744.2|12743|631
1591604400000|2020-06-08 08:20:00|12769.9|12768.7|12755.2|12754|12771.2|12770|12753.4|12752.2|530
1591604700000|2020-06-08 08:25:00|12754.9|12753.7|12767.9|12766.7|12775.7|12774.5|12751.7|12750.5|689
1591605000000|2020-06-08 08:30:00|12767.2|12766|12771.9|12770.7|12773.4|12772.2|12757.7|12756.5|461
1591605300000|2020-06-08 08:35:00|12771.7|12770.5|12759.2|12758|12772.7|12771.5|12754.7|12753.5|462
1591605600000|2020-06-08 08:40:00|12759.4|12758.2|12747.7|12746.5|12770.4|12769.2|12741.7|12740.5|441
1591605900000|2020-06-08 08:45:00|12747.9|12746.7|12783.9|12782.7|12785.4|12784.2|12744.7|12743.5|596
1591606200000|2020-06-08 08:50:00|12783.7|12782.5|12794.2|12793|12802.4|12801.2|12781.9|12780.7|738
1591606500000|2020-06-08 08:55:00|12794.4|12793.2|12807.7|12806.5|12809.4|12808.2|12788.9|12787.7|500
1591606800000|2020-06-08 09:00:00|12807.2|12806|12809.2|12808|12823.2|12822|12804.9|12803.7|739
1591607100000|2020-06-08 09:05:00|12809.7|12808.5|12832.7|12831.5|12842.7|12841.5|12806.9|12805.7|1153
1591607400000|2020-06-08 09:10:00|12832.2|12831|12829.2|12828|12840.2|12839|12826.7|12825.5|703
1591607700000|2020-06-08 09:15:00|12828.9|12827.7|12831.2|12830|12836.2|12835|12823.7|12822.5|526
1591608000000|2020-06-08 09:20:00|12831.4|12830.2|12810.7|12809.5|12831.4|12830.2|12804.9|12803.7|718
1591608300000|2020-06-08 09:25:00|12810.4|12809.2|12822.4|12821.2|12824.2|12823|12805.2|12804|405
1591608600000|2020-06-08 09:30:00|12822.2|12821|12832.7|12831.5|12842.2|12841|12820.2|12819|601
1591608900000|2020-06-08 09:35:00|12832.2|12831|12811.2|12810|12833.7|12832.5|12808.7|12807.5|473
1591609200000|2020-06-08 09:40:00|12810.7|12809.5|12802.2|12801|12818.9|12817.7|12799.7|12798.5|457
1591609500000|2020-06-08 09:45:00|12801.7|12800.5|12792.2|12791|12808.2|12807|12790.4|12789.2|572
1591609800000|2020-06-08 09:50:00|12792.4|12791.2|12798.9|12797.7|12800.4|12799.2|12788.4|12787.2|780
1591610100000|2020-06-08 09:55:00|12799.4|12798.2|12785.9|12784.7|12800.9|12799.7|12778.4|12777.2|442
1591610400000|2020-06-08 10:00:00|12784.7|12783.5|12772.2|12771|12794.9|12793.7|12772.2|12771|588
1591610700000|2020-06-08 10:05:00|12771.9|12770.7|12784.2|12783|12786.4|12785.2|12762.9|12761.7|617
1591611000000|2020-06-08 10:10:00|12784.4|12783.2|12785.7|12784.5|12788.2|12787|12776.4|12775.2|232
1591611300000|2020-06-08 10:15:00|12784.7|12783.5|12783.7|12782.5|12790.4|12789.2|12778.2|12777|224
1591611600000|2020-06-08 10:20:00|12783.4|12782.2|12786.9|12785.7|12791.7|12790.5|12773.2|12772|340
1591611900000|2020-06-08 10:25:00|12786.7|12785.5|12795.4|12794.2|12799.2|12798|12785.9|12784.7|437
1591612200000|2020-06-08 10:30:00|12795.7|12794.5|12805.4|12804.2|12809.4|12808.2|12792.9|12791.7|433
1591612500000|2020-06-08 10:35:00|12805.2|12804|12823.2|12822|12824.7|12823.5|12804.2|12803|723
1591612800000|2020-06-08 10:40:00|12822.7|12821.5|12824.2|12823|12826.7|12825.5|12813.4|12812.2|288
1591613100000|2020-06-08 10:45:00|12823.9|12822.7|12815.9|12814.7|12827.4|12826.2|12815.2|12814|342
1591613400000|2020-06-08 10:50:00|12815.7|12814.5|12802.9|12801.7|12816.7|12815.5|12794.2|12793|442
1591613700000|2020-06-08 10:55:00|12802.7|12801.5|12806.4|12805.2|12810.9|12809.7|12801.4|12800.2|273
1591614000000|2020-06-08 11:00:00|12805.7|12804.5|12821.7|12820.5|12827.7|12826.5|12804.2|12803|710
1591614300000|2020-06-08 11:05:00|12821.2|12820|12821.2|12820|12823.9|12822.7|12814.4|12813.2|299
1591614600000|2020-06-08 11:10:00|12820.2|12819|12819.7|12818.5|12827.4|12826.2|12813.2|12812|292
1591614900000|2020-06-08 11:15:00|12819.4|12818.2|12853.2|12852|12854.4|12853.2|12817.9|12816.7|757
1591615200000|2020-06-08 11:20:00|12853.4|12852.2|12849.2|12848|12857.2|12856|12843.7|12842.5|510
1591615500000|2020-06-08 11:25:00|12848.9|12847.7|12852.7|12851.5|12859.7|12858.5|12843.4|12842.2|489
1591615800000|2020-06-08 11:30:00|12852.4|12851.2|12867.2|12866|12875.4|12874.2|12848.4|12847.2|752
1591616100000|2020-06-08 11:35:00|12867.4|12866.2|12857.7|12856.5|12868.2|12867|12857.2|12856|433
1591616400000|2020-06-08 11:40:00|12858.5|12857.3|12856|12854.8|12861|12859.8|12848.2|12847|445
1591616700000|2020-06-08 11:45:00|12855.7|12854.5|12848.2|12847|12866|12864.8|12846|12844.8|565
1591617000000|2020-06-08 11:50:00|12848.5|12847.3|12865.2|12864|12874|12872.8|12846|12844.8|699
1591617300000|2020-06-08 11:55:00|12865.5|12864.3|12871.5|12870.3|12873.7|12872.5|12856.7|12855.5|429
1591617600000|2020-06-08 12:00:00|12871.7|12870.5|12866.7|12865.5|12872.7|12871.5|12861.2|12860|595
1591617900000|2020-06-08 12:05:00|12867|12865.8|12858.2|12857|12868.7|12867.5|12856|12854.8|402
1591618200000|2020-06-08 12:10:00|12858.5|12857.3|12857|12855.8|12865.7|12864.5|12852.2|12851|423
1591618500000|2020-06-08 12:15:00|12856.7|12855.5|12897.5|12896.3|12898.2|12897|12852.2|12851|949
1591618800000|2020-06-08 12:20:00|12898.7|12897.5|12899.5|12898.3|12915.7|12914.5|12896.5|12895.3|1228
1591619100000|2020-06-08 12:25:00|12899.2|12898|12891|12889.8|12899.7|12898.5|12882.2|12881|533
1591619400000|2020-06-08 12:30:00|12890.7|12889.5|12896.5|12895.3|12898.2|12897|12884.5|12883.3|451
1591619700000|2020-06-08 12:35:00|12896.2|12895|12878.5|12877.3|12900.7|12899.5|12876|12874.8|508
1591620000000|2020-06-08 12:40:00|12878.2|12877|12870.2|12869|12878.2|12877|12860.5|12859.3|672
1591620300000|2020-06-08 12:45:00|12870|12868.8|12867|12865.8|12875|12873.8|12863.7|12862.5|275
1591620600000|2020-06-08 12:50:00|12866.7|12865.5|12867.2|12866|12873.5|12872.3|12861|12859.8|328
1591620900000|2020-06-08 12:55:00|12867|12865.8|12870|12868.8|12871.7|12870.5|12861.2|12860|488
1591621200000|2020-06-08 13:00:00|12870.2|12869|12876.5|12875.3|12881|12879.8|12869|12867.8|752
1591621500000|2020-06-08 13:05:00|12877|12875.8|12868.2|12867|12877.7|12876.5|12864.2|12863|413
1591621800000|2020-06-08 13:10:00|12868|12866.8|12872|12870.8|12875.7|12874.5|12864.5|12863.3|315
1591622100000|2020-06-08 13:15:00|12871.7|12870.5|12877.5|12876.3|12879.2|12878|12868.2|12867|241
1591622400000|2020-06-08 13:20:00|12877|12875.8|12881|12879.8|12885|12883.8|12873.7|12872.5|296
1591622700000|2020-06-08 13:25:00|12881.2|12880|12852.2|12851|12883.7|12882.5|12849.2|12848|664
1591623000000|2020-06-08 13:30:00|12854|12852.8|12875.5|12874.3|12885.5|12884.3|12852.2|12851|975
1591623300000|2020-06-08 13:35:00|12875.7|12874.5|12861.2|12860|12880.7|12879.5|12852.5|12851.3|559
1591623600000|2020-06-08 13:40:00|12861|12859.8|12846.7|12845.5|12861.7|12860.5|12834|12832.8|1177
1591623900000|2020-06-08 13:45:00|12846.5|12845.3|12821|12819.8|12851.7|12850.5|12817.5|12816.3|943
1591624200000|2020-06-08 13:50:00|12820|12818.8|12832.2|12831|12833.7|12832.5|12811|12809.8|699
1591624500000|2020-06-08 13:55:00|12832|12830.8|12814.2|12813|12832.5|12831.3|12792.7|12791.5|1104
1591624800000|2020-06-08 14:00:00|12817|12815.8|12803.7|12802.5|12821|12819.8|12789.7|12788.5|998
1591625100000|2020-06-08 14:05:00|12803.5|12802.3|12799|12797.8|12812.2|12811|12794.2|12793|714
1591625400000|2020-06-08 14:10:00|12798.9|12797.7|12807.1|12805.9|12811.9|12810.7|12790.9|12789.7|710
1591625700000|2020-06-08 14:15:00|12806.9|12805.7|12770.6|12769.4|12815.4|12814.2|12768.4|12767.2|1197
1591626000000|2020-06-08 14:20:00|12769.9|12768.7|12800.4|12799.2|12802.1|12800.9|12760.1|12758.9|1178
1591626300000|2020-06-08 14:25:00|12800.6|12799.4|12777.1|12775.9|12800.6|12799.4|12761.4|12760.2|951
1591626600000|2020-06-08 14:30:00|12777.9|12776.7|12760.4|12759.2|12793.6|12792.4|12757.1|12755.9|906
1591626900000|2020-06-08 14:35:00|12760.1|12758.9|12766.4|12765.2|12771.1|12769.9|12747.4|12746.2|851
1591627200000|2020-06-08 14:40:00|12766.6|12765.4|12791.4|12790.2|12795.1|12793.9|12763.1|12761.9|785
1591627500000|2020-06-08 14:45:00|12791.6|12790.4|12806.1|12804.9|12814.4|12813.2|12790.9|12789.7|595
1591627800000|2020-06-08 14:50:00|12805.1|12803.9|12788.9|12787.7|12811.1|12809.9|12780.4|12779.2|769
1591628100000|2020-06-08 14:55:00|12789.1|12787.9|12788.1|12786.9|12794.6|12793.4|12780.9|12779.7|533
1591628400000|2020-06-08 15:00:00|12788.9|12787.7|12799.9|12798.7|12801.9|12800.7|12782.4|12781.2|525
1591628700000|2020-06-08 15:05:00|12799.6|12798.4|12795.4|12794.2|12804.6|12803.4|12787.4|12786.2|544
1591629000000|2020-06-08 15:10:00|12795.6|12794.4|12810.4|12809.2|12811.9|12810.7|12793.4|12792.2|396
1591629300000|2020-06-08 15:15:00|12809.6|12808.4|12829.9|12828.7|12838.6|12837.4|12807.9|12806.7|1199
1591629600000|2020-06-08 15:20:00|12829.6|12828.4|12831.1|12829.9|12841.4|12840.2|12821.1|12819.9|823
1591629900000|2020-06-08 15:25:00|12832.4|12831.2|12839.6|12838.4|12843.4|12842.2|12832.4|12831.2|1216
1591630200000|2020-06-08 15:30:00|12839.9|12838.7|12825|12823|12841.8|12839.8|12825|12823|1899
1591630500000|2020-06-08 15:35:00|12826|12824|12802.5|12800.5|12829.8|12827.8|12801.3|12799.3|1827
1591630800000|2020-06-08 15:40:00|12802.8|12800.8|12807.3|12805.3|12814|12812|12801.5|12799.5|669
1591631100000|2020-06-08 15:45:00|12807.5|12805.5|12827.5|12825.5|12827.5|12825.5|12807.3|12805.3|341
1591631400000|2020-06-08 15:50:00|12827.3|12825.3|12818|12816|12828.5|12826.5|12814.8|12812.8|383
1591631700000|2020-06-08 15:55:00|12817.8|12815.8|12812.5|12810.5|12822.5|12820.5|12812|12810|202
1591632000000|2020-06-08 16:00:00|12813|12811|12812|12810|12817.3|12815.3|12809.3|12807.3|195
1591632300000|2020-06-08 16:05:00|12811.8|12809.8|12823.5|12821.5|12824.5|12822.5|12811.5|12809.5|171
1591632600000|2020-06-08 16:10:00|12823.8|12821.8|12802.3|12800.3|12829.8|12827.8|12801.5|12799.5|281
1591632900000|2020-06-08 16:15:00|12802|12800|12809.3|12807.3|12812.5|12810.5|12801.5|12799.5|135
1591633200000|2020-06-08 16:20:00|12809.5|12807.5|12813.5|12811.5|12813.5|12811.5|12805.8|12803.8|120
1591633500000|2020-06-08 16:25:00|12813.8|12811.8|12809.5|12807.5|12816|12814|12808.5|12806.5|104
1591633800000|2020-06-08 16:30:00|12809.8|12807.8|12817.8|12815.8|12817.8|12815.8|12807|12805|148
1591634100000|2020-06-08 16:35:00|12817.5|12815.5|12817|12815|12819.3|12817.3|12814.5|12812.5|139
1591634400000|2020-06-08 16:40:00|12816.8|12814.8|12818.3|12816.3|12821.3|12819.3|12814.8|12812.8|131
1591634700000|2020-06-08 16:45:00|12818|12816|12821.3|12819.3|12821.3|12819.3|12814.3|12812.3|90
1591635000000|2020-06-08 16:50:00|12821|12819|12822.5|12820.5|12825|12823|12819.5|12817.5|77
1591635300000|2020-06-08 16:55:00|12822.3|12820.3|12816.8|12814.8|12823.5|12821.5|12816.3|12814.3|92
1591635600000|2020-06-08 17:00:00|12817|12815|12818|12816|12820|12818|12816.3|12814.3|85
1591635900000|2020-06-08 17:05:00|12818.3|12816.3|12822|12820|12824.5|12822.5|12816.8|12814.8|107
1591636200000|2020-06-08 17:10:00|12822.3|12820.3|12823.8|12821.8|12826.8|12824.8|12821.5|12819.5|85
1591636500000|2020-06-08 17:15:00|12824|12822|12822|12820|12825.8|12823.8|12821.8|12819.8|75
1591636800000|2020-06-08 17:20:00|12822.3|12820.3|12823|12821|12825.5|12823.5|12821.3|12819.3|72
1591637100000|2020-06-08 17:25:00|12823.3|12821.3|12825|12823|12825.5|12823.5|12821.5|12819.5|45
1591637400000|2020-06-08 17:30:00|12824.8|12822.8|12838.3|12836.3|12839.3|12837.3|12817.5|12815.5|262
1591637700000|2020-06-08 17:35:00|12840|12838|12845|12843|12847.5|12845.5|12831.5|12829.5|343
1591638000000|2020-06-08 17:40:00|12844.8|12842.8|12842|12840|12848.3|12846.3|12840.3|12838.3|115
1591638300000|2020-06-08 17:45:00|12841.5|12839.5|12847.5|12845.5|12848.5|12846.5|12839.5|12837.5|142
1591638600000|2020-06-08 17:50:00|12847.8|12845.8|12847|12845|12849.8|12847.8|12846|12844|115
1591638900000|2020-06-08 17:55:00|12846.8|12844.8|12847.5|12845.5|12848.3|12846.3|12843.8|12841.8|156
1591639200000|2020-06-08 18:00:00|12847.8|12845.8|12857|12855|12859.3|12857.3|12844.3|12842.3|190
1591639500000|2020-06-08 18:05:00|12856.8|12854.8|12854.5|12852.5|12856.8|12854.8|12852.3|12850.3|77
1591639800000|2020-06-08 18:10:00|12854.3|12852.3|12854.8|12852.8|12856.5|12854.5|12852.5|12850.5|92
1591640100000|2020-06-08 18:15:00|12855|12853|12853.5|12851.5|12858.3|12856.3|12850.8|12848.8|105
1591640400000|2020-06-08 18:20:00|12853.3|12851.3|12855|12853|12857.8|12855.8|12852.5|12850.5|52
1591640700000|2020-06-08 18:25:00|12854.8|12852.8|12860.8|12858.8|12864.8|12862.8|12854.5|12852.5|114
1591641000000|2020-06-08 18:30:00|12860.5|12858.5|12856.8|12854.8|12860.8|12858.8|12852.5|12850.5|110
1591641300000|2020-06-08 18:35:00|12856.5|12854.5|12861.5|12859.5|12863.5|12861.5|12856.5|12854.5|106
1591641600000|2020-06-08 18:40:00|12861.8|12859.8|12856.5|12854.5|12862.5|12860.5|12856.5|12854.5|54
1591641900000|2020-06-08 18:45:00|12856.8|12854.8|12858.8|12856.8|12861|12859|12852|12850|158
1591642200000|2020-06-08 18:50:00|12859.3|12857.3|12860.8|12858.8|12862|12860|12855.3|12853.3|128
1591642500000|2020-06-08 18:55:00|12860.5|12858.5|12861.8|12859.8|12863.5|12861.5|12859.5|12857.5|57
1591642800000|2020-06-08 19:00:00|12861.5|12859.5|12854.8|12852.8|12862.8|12860.8|12853.3|12851.3|129
1591643100000|2020-06-08 19:05:00|12855|12853|12854.3|12852.3|12857.8|12855.8|12853.5|12851.5|120
1591643400000|2020-06-08 19:10:00|12854|12852|12859.5|12857.5|12860.5|12858.5|12852.5|12850.5|71
1591643700000|2020-06-08 19:15:00|12859.8|12857.8|12859|12857|12861.3|12859.3|12855.3|12853.3|68
1591644000000|2020-06-08 19:20:00|12859.3|12857.3|12867|12865|12869.3|12867.3|12858.8|12856.8|148
1591644300000|2020-06-08 19:25:00|12867.3|12865.3|12865|12863|12868.5|12866.5|12862.8|12860.8|57
1591644600000|2020-06-08 19:30:00|12865.3|12863.3|12874|12872|12879.5|12877.5|12862.8|12860.8|219
1591644900000|2020-06-08 19:35:00|12874.3|12872.3|12885|12883|12885.5|12883.5|12873.5|12871.5|103
1591645200000|2020-06-08 19:40:00|12885.3|12883.3|12901|12899|12903|12901|12884.5|12882.5|275
1591645500000|2020-06-08 19:45:00|12900.8|12898.8|12903.8|12901.8|12903.8|12901.8|12892.8|12890.8|261
1591645800000|2020-06-08 19:50:00|12907.8|12905.8|12924.3|12922.3|12926|12924|12907.5|12905.5|768
1591646100000|2020-06-08 19:55:00|12924.5|12922.5|12931|12929|12931.3|12929.3|12916.3|12914.3|495
1591646400000|2020-06-08 20:00:00|12928.6|12923.6|12905.5|12900.5|12928.6|12923.6|12904.3|12899.3|34
1591646700000|2020-06-08 20:05:00|12905.4|12900.4|12911.8|12906.8|12911.8|12906.8|12898.9|12893.9|0
1591647000000|2020-06-08 20:10:00|12911.9|12906.9|12922.4|12917.4|12928|12923|12911.9|12906.9|0
1591647300000|2020-06-08 20:15:00|12922.7|12917.7|12921.5|12916.5|12922.7|12917.7|12921.2|12916.2|0
1591647600000|2020-06-08 20:20:00|12921.4|12916.4|12922|12917|12923|12918|12921|12916|0
1591647900000|2020-06-08 20:25:00|12921.8|12916.8|12922.9|12917.9|12922.9|12917.9|12921.6|12916.6|0
1591648200000|2020-06-08 20:30:00|12922.7|12917.7|12914.4|12909.4|12925.4|12920.4|12910.9|12905.9|0
1591648500000|2020-06-08 20:35:00|12914.5|12909.5|12923.1|12918.1|12923.1|12918.1|12910.9|12905.9|0
1591648800000|2020-06-08 20:40:00|12921.9|12916.9|12921.2|12916.2|12923.6|12918.6|12916.6|12911.6|0
1591649100000|2020-06-08 20:45:00|12920|12915|12919.4|12914.4|12923|12918|12916.2|12911.2|0
1591649400000|2020-06-08 20:50:00|12918.2|12913.2|12915.4|12910.4|12921.9|12916.9|12914.7|12909.7|0
1591649700000|2020-06-08 20:55:00|12914.2|12909.2|12915.9|12910.9|12918.5|12913.5|12911.3|12906.3|0
1591650000000|2020-06-08 21:00:00|12916|12911|12914.9|12909.9|12917.6|12912.6|12913.7|12908.7|0
1591650300000|2020-06-08 21:05:00|12915|12910|12915.4|12910.4|12916.8|12911.8|12913.8|12908.8|0
1591650600000|2020-06-08 21:10:00|12915.7|12910.7|12916.4|12911.4|12917|12912|12915.7|12910.7|0
1591650900000|2020-06-08 21:15:00|12916.6|12911.6|12916.2|12911.2|12916.6|12911.6|12916|12911|0
1591651200000|2020-06-08 21:20:00|12916.3|12911.3|12916.3|12911.3|12916.4|12911.4|12916.1|12911.1|0
1591651500000|2020-06-08 21:25:00|12916.7|12911.7|12916.7|12911.7|12916.8|12911.8|12916.2|12911.2|0
1591651800000|2020-06-08 21:30:00|12916.8|12911.8|12917.9|12912.9|12918.5|12913.5|12916.6|12911.6|0
1591652100000|2020-06-08 21:35:00|12918|12913|12914.6|12909.6|12918.1|12913.1|12914.5|12909.5|0
1591652400000|2020-06-08 21:40:00|12915.3|12910.3|12916.9|12911.9|12917.1|12912.1|12915.3|12910.3|0
1591652700000|2020-06-08 21:45:00|12916.5|12911.5|12916.9|12911.9|12916.9|12911.9|12916.3|12911.3|0
1591653000000|2020-06-08 21:50:00|12917|12912|12918.3|12913.3|12918.4|12913.4|12917|12912|0
1591653300000|2020-06-08 21:55:00|12918|12913|12918.3|12913.3|12918.7|12913.7|12918|12913|0
1591653600000|2020-06-08 22:00:00|12922.1|12917.1|12902.2|12897.2|12924.5|12919.5|12897|12892|0
1591653900000|2020-06-08 22:05:00|12903.4|12898.4|12902.6|12897.6|12904.6|12899.6|12899.8|12894.8|0
1591654200000|2020-06-08 22:10:00|12903.2|12898.2|12899.7|12894.7|12903.8|12898.8|12898.5|12893.5|0
1591654500000|2020-06-08 22:15:00|12900.9|12895.9|12896.9|12891.9|12900.9|12895.9|12895|12890|0
1591654800000|2020-06-08 22:20:00|12895.7|12890.7|12900.8|12895.8|12901.9|12896.9|12895|12890|0
1591655100000|2020-06-08 22:25:00|12900.9|12895.9|12904.4|12899.4|12905.6|12900.6|12899.8|12894.8|0
1591655400000|2020-06-08 22:30:00|12905.6|12900.6|12899.6|12894.6|12905.6|12900.6|12899.6|12894.6|0
1591655700000|2020-06-08 22:35:00|12900.8|12895.8|12903.1|12898.1|12905.6|12900.6|12900.7|12895.7|0
1591656000000|2020-06-08 22:40:00|12901.9|12896.9|12894.7|12889.7|12905.6|12900.6|12894.7|12889.7|0
1591656300000|2020-06-08 22:45:00|12895.9|12890.9|12894.9|12889.9|12898.1|12893.1|12893.3|12888.3|0
1591656600000|2020-06-08 22:50:00|12894.3|12889.3|12896.1|12891.1|12896.1|12891.1|12893.6|12888.6|0
1591656900000|2020-06-08 22:55:00|12897.3|12892.3|12896.4|12891.4|12900|12895|12894.9|12889.9|0
1591657200000|2020-06-08 23:00:00|12897.6|12892.6|12895.8|12890.8|12898.8|12893.8|12895.2|12890.2|0
1591657500000|2020-06-08 23:05:00|12896.4|12891.4|12901.2|12896.2|12901.2|12896.2|12896.4|12891.4|0
1591657800000|2020-06-08 23:10:00|12902.4|12897.4|12906|12901|12906|12901|12901.2|12896.2|0
1591658100000|2020-06-08 23:15:00|12905.9|12900.9|12911.1|12906.1|12913.4|12908.4|12905.9|12900.9|0
1591658400000|2020-06-08 23:20:00|12911.7|12906.7|12910.3|12905.3|12912.3|12907.3|12906.2|12901.2|0
1591658700000|2020-06-08 23:25:00|12909.7|12904.7|12908.6|12903.6|12912.1|12907.1|12906.2|12901.2|0
1591659000000|2020-06-08 23:30:00|12911|12906|12901.3|12896.3|12911.1|12906.1|12899|12894|0
1591659300000|2020-06-08 23:35:00|12901.4|12896.4|12903.8|12898.8|12905|12900|12896.5|12891.5|0
1591659600000|2020-06-08 23:40:00|12904.4|12899.4|12901.4|12896.4|12905|12900|12897.8|12892.8|0
1591659900000|2020-06-08 23:45:00|12900.7|12895.7|12898.9|12893.9|12903.8|12898.8|12897.8|12892.8|0
1591660200000|2020-06-08 23:50:00|12899.1|12894.1|12905.2|12900.2|12906.4|12901.4|12894.2|12889.2|0
1591660500000|2020-06-08 23:55:00|12906.4|12901.4|12902.2|12897.2|12911.3|12906.3|12900.5|12895.5|0
1591660800000|2020-06-09 00:00:00|12903.4|12898.4|12912.2|12907.2|12912.2|12907.2|12891.3|12886.3|0
1591661100000|2020-06-09 00:05:00|12913.4|12908.4|12927.2|12922.2|12932.9|12927.9|12913.4|12908.4|0
1591661400000|2020-06-09 00:10:00|12927.7|12922.7|12935.8|12930.8|12938.2|12933.2|12926|12921|0
1591661700000|2020-06-09 00:15:00|12937|12932|12912.8|12908.8|12940.6|12935.6|12906.8|12902.8|83
1591662000000|2020-06-09 00:20:00|12912.3|12908.3|12894|12890|12913.3|12909.3|12891.5|12887.5|49
1591662300000|2020-06-09 00:25:00|12894.3|12890.3|12898.8|12894.8|12904.3|12900.3|12892.5|12888.5|44
1591662600000|2020-06-09 00:30:00|12899|12895|12880.8|12876.8|12902.5|12898.5|12875.8|12871.8|46
1591662900000|2020-06-09 00:35:00|12881|12877|12866|12862|12881.5|12877.5|12858.5|12854.5|57
1591663200000|2020-06-09 00:40:00|12865.5|12861.5|12865.5|12861.5|12872.8|12868.8|12860.3|12856.3|28
1591663500000|2020-06-09 00:45:00|12865.8|12861.8|12873.3|12869.3|12876.3|12872.3|12858.5|12854.5|51
1591663800000|2020-06-09 00:50:00|12873|12869|12877|12873|12880.8|12876.8|12868.8|12864.8|36
1591664100000|2020-06-09 00:55:00|12877.3|12873.3|12873|12869|12879.3|12875.3|12864.8|12860.8|79
1591664400000|2020-06-09 01:00:00|12872|12868|12846|12842|12873|12869|12842.5|12838.5|93
1591664700000|2020-06-09 01:05:00|12845.8|12841.8|12857.3|12853.3|12859.5|12855.5|12845.3|12841.3|37
1591665000000|2020-06-09 01:10:00|12857|12853|12847.5|12843.5|12860.3|12856.3|12847|12843|23
1591665300000|2020-06-09 01:15:00|12847.3|12843.3|12854.8|12850.8|12855.5|12851.5|12844.3|12840.3|11
1591665600000|2020-06-09 01:20:00|12854.5|12850.5|12853|12849|12857.3|12853.3|12847|12843|28
1591665900000|2020-06-09 01:25:00|12853.3|12849.3|12858|12854|12859.5|12855.5|12849.5|12845.5|30
1591666200000|2020-06-09 01:30:00|12858.3|12854.3|12872.3|12868.3|12873|12869|12854.8|12850.8|28
1591666500000|2020-06-09 01:35:00|12872|12868|12880.3|12876.3|12884|12880|12871|12867|45
1591666800000|2020-06-09 01:40:00|12880|12876|12885.3|12881.3|12886.8|12882.8|12878|12874|49
1591667100000|2020-06-09 01:45:00|12885.5|12881.5|12888.3|12884.3|12894|12890|12884.8|12880.8|51
1591667400000|2020-06-09 01:50:00|12888|12884|12884.3|12880.3|12892.3|12888.3|12881.8|12877.8|64
1591667700000|2020-06-09 01:55:00|12884.5|12880.5|12900.3|12896.3|12900.8|12896.8|12884.3|12880.3|67
1591668000000|2020-06-09 02:00:00|12900|12896|12895|12891|12904|12900|12893|12889|92
1591668300000|2020-06-09 02:05:00|12894.8|12890.8|12888.8|12884.8|12895.8|12891.8|12885|12881|74
1591668600000|2020-06-09 02:10:00|12888.5|12884.5|12881.5|12877.5|12890.5|12886.5|12877|12873|116
1591668900000|2020-06-09 02:15:00|12881.8|12877.8|12884|12880|12886.3|12882.3|12877.3|12873.3|61
1591669200000|2020-06-09 02:20:00|12884.3|12880.3|12860.8|12856.8|12886|12882|12860.8|12856.8|96
1591669500000|2020-06-09 02:25:00|12858.8|12854.8|12856|12852|12864|12860|12856|12852|85
1591669800000|2020-06-09 02:30:00|12855.8|12851.8|12869.3|12865.3|12870.3|12866.3|12854|12850|83
1591670100000|2020-06-09 02:35:00|12869.5|12865.5|12866|12862|12870|12866|12864.3|12860.3|22
1591670400000|2020-06-09 02:40:00|12866.3|12862.3|12874.8|12870.8|12877.5|12873.5|12865.8|12861.8|42
1591670700000|2020-06-09 02:45:00|12875|12871|12881.3|12877.3|12881.3|12877.3|12871.8|12867.8|43
1591671000000|2020-06-09 02:50:00|12881.5|12877.5|12872|12868|12882.3|12878.3|12871.5|12867.5|43
1591671300000|2020-06-09 02:55:00|12872.3|12868.3|12875|12871|12878.5|12874.5|12871.5|12867.5|53
1591671600000|2020-06-09 03:00:00|12874.8|12870.8|12867|12863|12874.8|12870.8|12862.8|12858.8|68
1591671900000|2020-06-09 03:05:00|12866.8|12862.8|12863.8|12859.8|12866.8|12862.8|12860.8|12856.8|60
1591672200000|2020-06-09 03:10:00|12864|12860|12858.5|12854.5|12866|12862|12855.8|12851.8|51
1591672500000|2020-06-09 03:15:00|12858.8|12854.8|12858.8|12854.8|12862.5|12858.5|12857.3|12853.3|49
1591672800000|2020-06-09 03:20:00|12860|12856|12877.5|12873.5|12879.5|12875.5|12859.8|12855.8|135
1591673100000|2020-06-09 03:25:00|12877.3|12873.3|12878.3|12874.3|12883.3|12879.3|12876|12872|70
1591673400000|2020-06-09 03:30:00|12880|12876|12872.5|12868.5|12881.5|12877.5|12867.5|12863.5|62
1591673700000|2020-06-09 03:35:00|12872.3|12868.3|12873.5|12869.5|12873.5|12869.5|12864.8|12860.8|58
1591674000000|2020-06-09 03:40:00|12873.8|12869.8|12871|12867|12876.3|12872.3|12868.3|12864.3|27
1591674300000|2020-06-09 03:45:00|12871.3|12867.3|12867|12863|12872|12868|12864.3|12860.3|24
1591674600000|2020-06-09 03:50:00|12866.8|12862.8|12872|12868|12872|12868|12861|12857|36
1591674900000|2020-06-09 03:55:00|12872.3|12868.3|12873.5|12869.5|12873.5|12869.5|12864.5|12860.5|26
1591675200000|2020-06-09 04:00:00|12873.8|12869.8|12872.5|12868.5|12878.5|12874.5|12871.8|12867.8|45
1591675500000|2020-06-09 04:05:00|12872.3|12868.3|12862.5|12858.5|12874.3|12870.3|12861|12857|39
1591675800000|2020-06-09 04:10:00|12862.3|12858.3|12861.8|12857.8|12867.5|12863.5|12857.5|12853.5|53
1591676100000|2020-06-09 04:15:00|12862|12858|12863.5|12859.5|12865|12861|12860.5|12856.5|30
1591676400000|2020-06-09 04:20:00|12864.5|12860.5|12873.5|12869.5|12873.5|12869.5|12859.8|12855.8|48
1591676700000|2020-06-09 04:25:00|12873.3|12869.3|12873.5|12869.5|12876.3|12872.3|12865.5|12861.5|40
1591677000000|2020-06-09 04:30:00|12873.3|12869.3|12868.3|12864.3|12875|12871|12868|12864|18
1591677300000|2020-06-09 04:35:00|12868.5|12864.5|12876|12872|12880.3|12876.3|12867.8|12863.8|53
1591677600000|2020-06-09 04:40:00|12876.3|12872.3|12882|12878|12882|12878|12873.8|12869.8|36
1591677900000|2020-06-09 04:45:00|12881.5|12877.5|12872|12868|12882.3|12878.3|12872|12868|32
1591678200000|2020-06-09 04:50:00|12871.8|12867.8|12868|12864|12878.3|12874.3|12867.8|12863.8|64
1591678500000|2020-06-09 04:55:00|12867.8|12863.8|12866.8|12862.8|12870.3|12866.3|12864.3|12860.3|31
1591678800000|2020-06-09 05:00:00|12867.3|12863.3|12865|12861|12873|12869|12865|12861|72
1591679100000|2020-06-09 05:05:00|12865.3|12861.3|12871|12867|12874.8|12870.8|12865.3|12861.3|61
1591679400000|2020-06-09 05:10:00|12870.8|12866.8|12872|12868|12874.8|12870.8|12869.8|12865.8|60
1591679700000|2020-06-09 05:15:00|12871.8|12867.8|12883.3|12879.3|12883.5|12879.5|12868|12864|105
1591680000000|2020-06-09 05:20:00|12884|12880|12880.5|12876.5|12884.8|12880.8|12879|12875|39
1591680300000|2020-06-09 05:25:00|12880.3|12876.3|12881.8|12877.8|12882.3|12878.3|12876.8|12872.8|55
1591680600000|2020-06-09 05:30:00|12882|12878|12886.3|12882.3|12886.8|12882.8|12878.8|12874.8|88
1591680900000|2020-06-09 05:35:00|12886.5|12882.5|12879.8|12875.8|12887.5|12883.5|12877.5|12873.5|66
1591681200000|2020-06-09 05:40:00|12879.5|12875.5|12913|12909|12913.8|12909.8|12878.8|12874.8|280
1591681500000|2020-06-09 05:45:00|12912.8|12908.8|12907.8|12903.8|12913|12909|12902|12898|149
1591681800000|2020-06-09 05:50:00|12908.5|12904.5|12905.3|12901.3|12917.8|12913.8|12904.5|12900.5|187
1591682100000|2020-06-09 05:55:00|12905.5|12901.5|12901.3|12897.3|12911.8|12907.8|12901.3|12897.3|121
1591682400000|2020-06-09 06:00:00|12900.3|12898.3|12906|12904|12914|12912|12884|12882|734
1591682700000|2020-06-09 06:05:00|12905.8|12903.8|12884.8|12882.8|12905.8|12903.8|12875.8|12873.8|521
1591683000000|2020-06-09 06:10:00|12884.5|12882.5|12872.8|12870.8|12890|12888|12870.5|12868.5|280
1591683300000|2020-06-09 06:15:00|12871.8|12869.8|12861.8|12859.8|12872.3|12870.3|12860|12858|190
1591683600000|2020-06-09 06:20:00|12861.5|12859.5|12867|12865|12870.3|12868.3|12856.8|12854.8|188
1591683900000|2020-06-09 06:25:00|12867.3|12865.3|12874.3|12872.3|12878.3|12876.3|12867|12865|220
1591684200000|2020-06-09 06:30:00|12874|12872|12864.8|12862.8|12875.8|12873.8|12858.8|12856.8|281
1591684500000|2020-06-09 06:35:00|12865|12863|12863|12861|12870.5|12868.5|12858.3|12856.3|224
1591684800000|2020-06-09 06:40:00|12862.8|12860.8|12858.3|12856.3|12864.8|12862.8|12854.5|12852.5|203
1591685100000|2020-06-09 06:45:00|12858|12856|12861.8|12859.8|12869|12867|12857|12855|214
1591685400000|2020-06-09 06:50:00|12862|12860|12856.5|12854.5|12867.3|12865.3|12855|12853|230
1591685700000|2020-06-09 06:55:00|12856.3|12854.3|12836.8|12834.8|12856.3|12854.3|12835.3|12833.3|614
1591686000000|2020-06-09 07:00:00|12836.4|12835.2|12845.1|12843.9|12865.9|12864.7|12835.4|12834.2|1653
1591686300000|2020-06-09 07:05:00|12845.6|12844.4|12805.9|12804.7|12845.9|12844.7|12803.6|12802.4|1605
1591686600000|2020-06-09 07:10:00|12805.6|12804.4|12808.6|12807.4|12832.9|12831.7|12804.9|12803.7|1458
1591686900000|2020-06-09 07:15:00|12808.1|12806.9|12776.9|12775.7|12818.4|12817.2|12771.1|12769.9|1572
1591687200000|2020-06-09 07:20:00|12777.1|12775.9|12750.9|12749.7|12789.9|12788.7|12750.9|12749.7|1557
1591687500000|2020-06-09 07:25:00|12751.1|12749.9|12731.9|12730.7|12759.4|12758.2|12725.1|12723.9|2026
1591687800000|2020-06-09 07:30:00|12731.6|12730.4|12725.9|12724.7|12738.6|12737.4|12700.4|12699.2|1845
1591688100000|2020-06-09 07:35:00|12726.4|12725.2|12686.1|12684.9|12734.1|12732.9|12686.1|12684.9|1354
1591688400000|2020-06-09 07:40:00|12685.2|12684|12685.2|12684|12702.5|12701.3|12672|12670.8|1440
1591688700000|2020-06-09 07:45:00|12685|12683.8|12678.5|12677.3|12688.2|12687|12650.5|12649.3|1674
1591689000000|2020-06-09 07:50:00|12679.2|12678|12706.7|12705.5|12713.5|12712.3|12676|12674.8|1523
1591689300000|2020-06-09 07:55:00|12707|12705.8|12702|12700.8|12720.5|12719.3|12697.5|12696.3|906
1591689600000|2020-06-09 08:00:00|12704.2|12703|12729|12727.8|12732.2|12731|12704|12702.8|1063
1591689900000|2020-06-09 08:05:00|12728.7|12727.5|12688.2|12687|12728.7|12727.5|12688.2|12687|1227
1591690200000|2020-06-09 08:10:00|12687.5|12686.3|12683.5|12682.3|12709.5|12708.3|12680|12678.8|1358
1591690500000|2020-06-09 08:15:00|12683.7|12682.5|12625|12623.8|12686.2|12685|12618.5|12617.3|1872
1591690800000|2020-06-09 08:20:00|12625.2|12624|12632.2|12631|12646.5|12645.3|12620.5|12619.3|1183
1591691100000|2020-06-09 08:25:00|12631.7|12630.5|12605|12603.8|12634|12632.8|12591.2|12590|1719
1591691400000|2020-06-09 08:30:00|12605.2|12604|12591.2|12590|12623.7|12622.5|12582.7|12581.5|1287
1591691700000|2020-06-09 08:35:00|12591|12589.8|12562.7|12561.5|12600.7|12599.5|12562.5|12561.3|1334
1591692000000|2020-06-09 08:40:00|12562.5|12561.3|12502.2|12501|12573.2|12572|12500.5|12499.3|1919
1591692300000|2020-06-09 08:45:00|12501.5|12500.3|12559.5|12558.3|12569.2|12568|12500.5|12499.3|1670
1591692600000|2020-06-09 08:50:00|12558.5|12557.3|12561.5|12560.3|12578|12576.8|12552.2|12551|1246
1591692900000|2020-06-09 08:55:00|12560.2|12559|12538.2|12537|12569.7|12568.5|12528.5|12527.3|1378
1591693200000|2020-06-09 09:00:00|12539.2|12538|12574|12572.8|12577.2|12576|12538.5|12537.3|1003
1591693500000|2020-06-09 09:05:00|12573.7|12572.5|12570.2|12569|12580|12578.8|12553.5|12552.3|639
1591693800000|2020-06-09 09:10:00|12570|12568.8|12559.7|12558.5|12580.5|12579.3|12553.7|12552.5|725
1591694100000|2020-06-09 09:15:00|12560.7|12559.5|12550|12548.8|12576.5|12575.3|12535.2|12534|955
1591694400000|2020-06-09 09:20:00|12549.7|12548.5|12573.7|12572.5|12577.7|12576.5|12544.7|12543.5|721
1591694700000|2020-06-09 09:25:00|12574|12572.8|12614.2|12613|12615.5|12614.3|12572|12570.8|1348
1591695000000|2020-06-09 09:30:00|12614|12612.8|12609.7|12608.5|12620.7|12619.5|12605.5|12604.3|748
1591695300000|2020-06-09 09:35:00|12610|12608.8|12607.7|12606.5|12621|12619.8|12605.5|12604.3|487
1591695600000|2020-06-09 09:40:00|12607.5|12606.3|12608|12606.8|12618|12616.8|12601|12599.8|563
1591695900000|2020-06-09 09:45:00|12607.7|12606.5|12584|12582.8|12608.2|12607|12580.5|12579.3|657
1591696200000|2020-06-09 09:50:00|12584.2|12583|12574.7|12573.5|12591.2|12590|12572.7|12571.5|549
1591696500000|2020-06-09 09:55:00|12574.5|12573.3|12571|12569.8|12574.5|12573.3|12556.7|12555.5|732
1591696800000|2020-06-09 10:00:00|12570.7|12569.5|12570.2|12569|12585|12583.8|12565.5|12564.3|414
1591697100000|2020-06-09 10:05:00|12570|12568.8|12585.5|12584.3|12591|12589.8|12569.5|12568.3|440
1591697400000|2020-06-09 10:10:00|12586|12584.8|12549.5|12548.3|12587|12585.8|12545.7|12544.5|619
1591697700000|2020-06-09 10:15:00|12549.7|12548.5|12560|12558.8|12560.7|12559.5|12544.5|12543.3|580
1591698000000|2020-06-09 10:20:00|12560.5|12559.3|12570|12568.8|12582|12580.8|12559.7|12558.5|479
1591698300000|2020-06-09 10:25:00|12570.2|12569|12532|12530.8|12574.7|12573.5|12527.5|12526.3|840
1591698600000|2020-06-09 10:30:00|12532.2|12531|12561.2|12560|12563|12561.8|12523|12521.8|911
1591698900000|2020-06-09 10:35:00|12562|12560.8|12545|12543.8|12569.5|12568.3|12541.2|12540|582
1591699200000|2020-06-09 10:40:00|12545.2|12544|12563.5|12562.3|12569|12567.8|12544.7|12543.5|455
1591699500000|2020-06-09 10:45:00|12563.7|12562.5|12554.2|12553|12567|12565.8|12552.2|12551|446
1591699800000|2020-06-09 10:50:00|12553.5|12552.3|12571|12569.8|12571.7|12570.5|12552.5|12551.3|257
1591700100000|2020-06-09 10:55:00|12572.5|12571.3|12566|12564.8|12578.7|12577.5|12565.5|12564.3|460
1591700400000|2020-06-09 11:00:00|12568|12566.8|12570.7|12569.5|12582.7|12581.5|12567.7|12566.5|370
1591700700000|2020-06-09 11:05:00|12570.5|12569.3|12575|12573.8|12585|12583.8|12569.5|12568.3|419
1591701000000|2020-06-09 11:10:00|12574.7|12573.5|12567.7|12566.5|12578|12576.8|12561.7|12560.5|318
1591701300000|2020-06-09 11:15:00|12568|12566.8|12565.7|12564.5|12572|12570.8|12556|12554.8|339
1591701600000|2020-06-09 11:20:00|12566|12564.8|12578.2|12577|12583.5|12582.3|12565.5|12564.3|324
1591701900000|2020-06-09 11:25:00|12578|12576.8|12571|12569.8|12581|12579.8|12562|12560.8|335
1591702200000|2020-06-09 11:30:00|12572|12570.8|12573.5|12572.3|12573.5|12572.3|12564.2|12563|209
1591702500000|2020-06-09 11:35:00|12573.7|12572.5|12585|12583.8|12590|12588.8|12573|12571.8|313
1591702800000|2020-06-09 11:40:00|12585.2|12584|12609.2|12608|12614|12612.8|12584.5|12583.3|651
1591703100000|2020-06-09 11:45:00|12609|12607.8|12627.5|12626.3|12629.2|12628|12609|12607.8|731
1591703400000|2020-06-09 11:50:00|12627.7|12626.5|12616.5|12615.3|12629.2|12628|12612.2|12611|436
1591703700000|2020-06-09 11:55:00|12616.2|12615|12604.2|12603|12621.7|12620.5|12604.2|12603|514
1591704000000|2020-06-09 12:00:00|12603|12601.8|12597.2|12596|12607|12605.8|12589.7|12588.5|851
1591704300000|2020-06-09 12:05:00|12597|12595.8|12612.2|12611|12614.2|12613|12597|12595.8|431
1591704600000|2020-06-09 12:10:00|12612.5|12611.3|12614.7|12613.5|12623.5|12622.3|12611.2|12610|482
1591704900000|2020-06-09 12:15:00|12614.5|12613.3|12630.7|12629.5|12631.5|12630.3|12612.5|12611.3|302
1591705200000|2020-06-09 12:20:00|12631|12629.8|12626.5|12625.3|12643.5|12642.3|12623.5|12622.3|639
1591705500000|2020-06-09 12:25:00|12626.2|12625|12630.7|12629.5|12634|12632.8|12622.2|12621|373
1591705800000|2020-06-09 12:30:00|12630.5|12629.3|12622.7|12621.5|12637|12635.8|12615.5|12614.3|672
1591706100000|2020-06-09 12:35:00|12622.5|12621.3|12617.5|12616.3|12627.5|12626.3|12613.5|12612.3|352
1591706400000|2020-06-09 12:40:00|12617.7|12616.5|12614.7|12613.5|12620.2|12619|12605.9|12604.7|385
1591706700000|2020-06-09 12:45:00|12614.9|12613.7|12603.2|12602|12614.9|12613.7|12598.2|12597|414
1591707000000|2020-06-09 12:50:00|12602.9|12601.7|12615.7|12614.5|12617.4|12616.2|12602.4|12601.2|459
1591707300000|2020-06-09 12:55:00|12615.4|12614.2|12605.9|12604.7|12616.4|12615.2|12600.2|12599|463
1591707600000|2020-06-09 13:00:00|12604.7|12603.5|12601.7|12600.5|12617.2|12616|12601.4|12600.2|346
1591707900000|2020-06-09 13:05:00|12601.4|12600.2|12603.2|12602|12606.4|12605.2|12599.7|12598.5|354
1591708200000|2020-06-09 13:10:00|12604.7|12603.5|12603.4|12602.2|12604.7|12603.5|12594.4|12593.2|424
1591708500000|2020-06-09 13:15:00|12603.7|12602.5|12607.4|12606.2|12611.7|12610.5|12600.4|12599.2|341
1591708800000|2020-06-09 13:20:00|12607.2|12606|12610.4|12609.2|12612.9|12611.7|12604.9|12603.7|388
1591709100000|2020-06-09 13:25:00|12610.2|12609|12601.9|12600.7|12614.9|12613.7|12600.7|12599.5|381
1591709400000|2020-06-09 13:30:00|12604.9|12603.7|12602.4|12601.2|12612.2|12611|12586.2|12585|1434
1591709700000|2020-06-09 13:35:00|12602.2|12601|12606.9|12605.7|12638.4|12637.2|12600.2|12599|1000
1591710000000|2020-06-09 13:40:00|12606.7|12605.5|12629.7|12628.5|12633.7|12632.5|12596.9|12595.7|679
1591710300000|2020-06-09 13:45:00|12629.4|12628.2|12614.7|12613.5|12629.9|12628.7|12605.9|12604.7|835
1591710600000|2020-06-09 13:50:00|12614.4|12613.2|12617.2|12616|12622.2|12621|12594.2|12593|630
1591710900000|2020-06-09 13:55:00|12616.9|12615.7|12610.2|12609|12627.2|12626|12607.2|12606|553
1591711200000|2020-06-09 14:00:00|12611.4|12610.2|12593.9|12592.7|12611.4|12610.2|12576.7|12575.5|1003
1591711500000|2020-06-09 14:05:00|12594.2|12593|12586.2|12585|12594.4|12593.2|12575.7|12574.5|597
1591711800000|2020-06-09 14:10:00|12585.9|12584.7|12583.2|12582|12591.7|12590.5|12577.9|12576.7|516
1591712100000|2020-06-09 14:15:00|12583.7|12582.5|12603.9|12602.7|12605.9|12604.7|12578.2|12577|667
1591712400000|2020-06-09 14:20:00|12603.7|12602.5|12611.4|12610.2|12617.7|12616.5|12598.7|12597.5|612
1591712700000|2020-06-09 14:25:00|12611.7|12610.5|12612.9|12611.7|12615.4|12614.2|12605.4|12604.2|600
1591713000000|2020-06-09 14:30:00|12613.2|12612|12606.7|12605.5|12614.9|12613.7|12602.9|12601.7|1059
1591713300000|2020-06-09 14:35:00|12606.9|12605.7|12606.2|12605|12616.2|12615|12598.7|12597.5|923
1591713600000|2020-06-09 14:40:00|12606.4|12605.2|12629.2|12628|12629.4|12628.2|12605.7|12604.5|725
1591713900000|2020-06-09 14:45:00|12629.4|12628.2|12667.9|12666.7|12669.4|12668.2|12621.2|12620|1435
1591714200000|2020-06-09 14:50:00|12667.7|12666.5|12696.9|12695.7|12699.4|12698.2|12665.4|12664.2|1593
1591714500000|2020-06-09 14:55:00|12696.7|12695.5|12679.7|12678.5|12703.2|12702|12676.7|12675.5|793
1591714800000|2020-06-09 15:00:00|12678.9|12677.7|12691.2|12690|12691.4|12690.2|12661.4|12660.2|813
1591715100000|2020-06-09 15:05:00|12690.2|12689|12674.7|12673.5|12698.4|12697.2|12669.7|12668.5|886
1591715400000|2020-06-09 15:10:00|12674.4|12673.2|12668.9|12667.7|12679.9|12678.7|12663.7|12662.5|504
1591715700000|2020-06-09 15:15:00|12670.2|12669|12652.1|12650.9|12671.7|12670.5|12645.3|12644.1|779
1591716000000|2020-06-09 15:20:00|12651.6|12650.4|12657.3|12656.1|12663.8|12662.6|12641.1|12639.9|856
1591716300000|2020-06-09 15:25:00|12657.1|12655.9|12645.3|12644.1|12657.8|12656.6|12633.1|12631.9|1039
1591716600000|2020-06-09 15:30:00|12645.7|12643.7|12629|12627|12655.7|12653.7|12627.7|12625.7|2998
1591716900000|2020-06-09 15:35:00|12632.2|12630.2|12612.7|12610.7|12634.7|12632.7|12601.7|12599.7|1992
1591717200000|2020-06-09 15:40:00|12612.5|12610.5|12610.5|12608.5|12614.2|12612.2|12605.2|12603.2|1042
1591717500000|2020-06-09 15:45:00|12610.2|12608.2|12598.2|12596.2|12616.2|12614.2|12598.2|12596.2|563
1591717800000|2020-06-09 15:50:00|12598|12596|12604|12602|12610.7|12608.7|12596.5|12594.5|1045
1591718100000|2020-06-09 15:55:00|12604.2|12602.2|12602.2|12600.2|12607.5|12605.5|12600.5|12598.5|317
1591718400000|2020-06-09 16:00:00|12602.5|12600.5|12586.7|12584.7|12604.7|12602.7|12584.5|12582.5|360
1591718700000|2020-06-09 16:05:00|12587|12585|12601.7|12599.7|12602|12600|12580.7|12578.7|323
1591719000000|2020-06-09 16:10:00|12601.5|12599.5|12602.2|12600.2|12604.5|12602.5|12598|12596|244
1591719300000|2020-06-09 16:15:00|12602.5|12600.5|12608.5|12606.5|12609|12607|12600.2|12598.2|140
1591719600000|2020-06-09 16:20:00|12608.7|12606.7|12609.5|12607.5|12616.2|12614.2|12604.7|12602.7|243
1591719900000|2020-06-09 16:25:00|12610|12608|12618.5|12616.5|12618.5|12616.5|12610|12608|152
1591720200000|2020-06-09 16:30:00|12618.7|12616.7|12618.5|12616.5|12624.7|12622.7|12616.5|12614.5|160
1591720500000|2020-06-09 16:35:00|12618.7|12616.7|12623.5|12621.5|12625.2|12623.2|12608.5|12606.5|335
1591720800000|2020-06-09 16:40:00|12623.2|12621.2|12624.2|12622.2|12624.2|12622.2|12618.2|12616.2|110
1591721100000|2020-06-09 16:45:00|12624|12622|12623.2|12621.2|12630|12628|12622.5|12620.5|217
1591721400000|2020-06-09 16:50:00|12623.5|12621.5|12630.2|12628.2|12631.2|12629.2|12620.2|12618.2|81
1591721700000|2020-06-09 16:55:00|12631|12629|12636.7|12634.7|12639.2|12637.2|12626.2|12624.2|112
1591722000000|2020-06-09 17:00:00|12636.5|12634.5|12646.2|12644.2|12651|12649|12635.7|12633.7|207
1591722300000|2020-06-09 17:05:00|12646.5|12644.5|12639|12637|12647.5|12645.5|12634.2|12632.2|90
1591722600000|2020-06-09 17:10:00|12639.2|12637.2|12634.5|12632.5|12642.5|12640.5|12633|12631|99
1591722900000|2020-06-09 17:15:00|12634.7|12632.7|12643|12641|12645.2|12643.2|12634.2|12632.2|80
1591723200000|2020-06-09 17:20:00|12642.7|12640.7|12657.2|12655.2|12659|12657|12642.7|12640.7|177
1591723500000|2020-06-09 17:25:00|12657.5|12655.5|12659.2|12657.2|12662.2|12660.2|12655.5|12653.5|134
1591723800000|2020-06-09 17:30:00|12659.5|12657.5|12663.7|12661.7|12663.7|12661.7|12656.5|12654.5|77
1591724100000|2020-06-09 17:35:00|12664|12662|12665|12663|12672.7|12670.7|12663.5|12661.5|245
1591724400000|2020-06-09 17:40:00|12665.2|12663.2|12672|12670|12672.5|12670.5|12664.5|12662.5|51
1591724700000|2020-06-09 17:45:00|12672.2|12670.2|12666.2|12664.2|12673|12671|12663.2|12661.2|141
1591725000000|2020-06-09 17:50:00|12666|12664|12656.7|12654.7|12667|12665|12656.2|12654.2|174
1591725300000|2020-06-09 17:55:00|12656.5|12654.5|12659.2|12657.2|12662.7|12660.7|12655.7|12653.7|120
1591725600000|2020-06-09 18:00:00|12659.5|12657.5|12657|12655|12664|12662|12647.7|12645.7|230
1591725900000|2020-06-09 18:05:00|12657.2|12655.2|12640.5|12638.5|12657.7|12655.7|12640.2|12638.2|138
1591726200000|2020-06-09 18:10:00|12640.7|12638.7|12654.2|12652.2|12654.5|12652.5|12640.5|12638.5|173
1591726500000|2020-06-09 18:15:00|12654.5|12652.5|12642.2|12640.2|12655.2|12653.2|12641.5|12639.5|80
1591726800000|2020-06-09 18:20:00|12642|12640|12626.7|12624.7|12643|12641|12625.5|12623.5|298
1591727100000|2020-06-09 18:25:00|12626.5|12624.5|12630.2|12628.2|12635.2|12633.2|12625|12623|114
1591727400000|2020-06-09 18:30:00|12630|12628|12637.7|12635.7|12640.5|12638.5|12628.2|12626.2|90
1591727700000|2020-06-09 18:35:00|12637.5|12635.5|12632.2|12630.2|12637.5|12635.5|12623.7|12621.7|118
1591728000000|2020-06-09 18:40:00|12632|12630|12635.2|12633.2|12637|12635|12630.2|12628.2|42
1591728300000|2020-06-09 18:45:00|12635|12633|12641.7|12639.7|12643|12641|12626.2|12624.2|164
1591728600000|2020-06-09 18:50:00|12642.5|12640.5|12640.5|12638.5|12646.2|12644.2|12635.2|12633.2|142
1591728900000|2020-06-09 18:55:00|12641|12639|12642.5|12640.5|12643.2|12641.2|12634.5|12632.5|76
1591729200000|2020-06-09 19:00:00|12642.2|12640.2|12634.7|12632.7|12644.5|12642.5|12631|12629|86
1591729500000|2020-06-09 19:05:00|12635|12633|12645.5|12643.5|12647.5|12645.5|12632|12630|70
1591729800000|2020-06-09 19:10:00|12645|12643|12651.7|12649.7|12653|12651|12640.5|12638.5|217
1591730100000|2020-06-09 19:15:00|12651.5|12649.5|12659|12657|12662.2|12660.2|12649.5|12647.5|193
1591730400000|2020-06-09 19:20:00|12658.7|12656.7|12658.2|12656.2|12672.2|12670.2|12657.7|12655.7|271
1591730700000|2020-06-09 19:25:00|12658|12656|12662.7|12660.7|12664.7|12662.7|12657|12655|131
1591731000000|2020-06-09 19:30:00|12662.5|12660.5|12646.5|12644.5|12665.5|12663.5|12646.2|12644.2|180
1591731300000|2020-06-09 19:35:00|12646.7|12644.7|12666|12664|12666|12664|12644.5|12642.5|223
1591731600000|2020-06-09 19:40:00|12665.7|12663.7|12659.2|12657.2|12673|12671|12657.2|12655.2|167
1591731900000|2020-06-09 19:45:00|12660.2|12658.2|12639.2|12637.2|12660.2|12658.2|12634.7|12632.7|336
1591732200000|2020-06-09 19:50:00|12637|12635|12623|12621|12639|12637|12619.2|12617.2|451
1591732500000|2020-06-09 19:55:00|12623.2|12621.2|12626.5|12624.5|12641.2|12639.2|12621.5|12619.5|418
1591732800000|2020-06-09 20:00:00|12626.2|12624.2|12654.6|12649.6|12655.7|12650.7|12624.2|12619.2|17
1591733100000|2020-06-09 20:05:00|12653.4|12648.4|12629.8|12624.8|12655.7|12650.7|12628.2|12623.2|0
1591733400000|2020-06-09 20:10:00|12628.7|12623.7|12620|12615|12632.2|12627.2|12617|12612|0
1591733700000|2020-06-09 20:15:00|12619.7|12614.7|12618.5|12613.5|12620.5|12615.5|12617.4|12612.4|0
1591734000000|2020-06-09 20:20:00|12618.6|12613.6|12616.2|12611.2|12619|12614|12616.1|12611.1|0
1591734300000|2020-06-09 20:25:00|12616.7|12611.7|12617.7|12612.7|12617.7|12612.7|12616.4|12611.4|0
1591734600000|2020-06-09 20:30:00|12616.9|12611.9|12611.4|12606.4|12618.1|12613.1|12603.7|12598.7|0
1591734900000|2020-06-09 20:35:00|12611.1|12606.1|12605.3|12600.3|12611.3|12606.3|12604.5|12599.5|0
1591735200000|2020-06-09 20:40:00|12606.5|12601.5|12610.1|12605.1|12611.3|12606.3|12606.5|12601.5|0
1591735500000|2020-06-09 20:45:00|12611.3|12606.3|12610.4|12605.4|12614|12609|12606.6|12601.6|0
1591735800000|2020-06-09 20:50:00|12611.6|12606.6|12617.5|12612.5|12622.2|12617.2|12610.4|12605.4|0
1591736100000|2020-06-09 20:55:00|12616.3|12611.3|12620.4|12615.4|12622.1|12617.1|12612.7|12607.7|0
1591736400000|2020-06-09 21:00:00|12619.2|12614.2|12619.2|12614.2|12619.6|12614.6|12617.8|12612.8|0
1591736700000|2020-06-09 21:05:00|12618.6|12613.6|12618.5|12613.5|12620.6|12615.6|12618.5|12613.5|0
1591737000000|2020-06-09 21:10:00|12618.3|12613.3|12617.7|12612.7|12619.7|12614.7|12617.4|12612.4|0
1591737300000|2020-06-09 21:15:00|12617.6|12612.6|12619.8|12614.8|12619.8|12614.8|12617.6|12612.6|0
1591737600000|2020-06-09 21:20:00|12620.5|12615.5|12620.1|12615.1|12620.5|12615.5|12618.4|12613.4|0
1591737900000|2020-06-09 21:25:00|12619.2|12614.2|12618.5|12613.5|12621|12616|12618|12613|0
1591738200000|2020-06-09 21:30:00|12618.3|12613.3|12616.7|12611.7|12618.3|12613.3|12616.6|12611.6|0
1591738500000|2020-06-09 21:35:00|12617.8|12612.8|12617|12612|12617.8|12612.8|12616.5|12611.5|0
1591738800000|2020-06-09 21:40:00|12617.2|12612.2|12617.5|12612.5|12617.8|12612.8|12617.2|12612.2|0
1591739100000|2020-06-09 21:45:00|12617.4|12612.4|12620.4|12615.4|12620.6|12615.6|12616.7|12611.7|0
1591739400000|2020-06-09 21:50:00|12620.9|12615.9|12630.8|12625.8|12630.8|12625.8|12620.9|12615.9|0
1591739700000|2020-06-09 21:55:00|12629.3|12624.3|12625.1|12620.1|12632.4|12627.4|12625.1|12620.1|0
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12631|12626|12631|12626|12621.9|12616.9|0
1591740300000|2020-06-09 22:05:00|12629.8|12624.8|12634.5|12629.5|12634.5|12629.5|12627.2|12622.2|0
1591740600000|2020-06-09 22:10:00|12634.6|12629.6|12631|12626|12639.3|12634.3|12629.8|12624.8|0
1591740900000|2020-06-09 22:15:00|12629.8|12624.8|12633.3|12628.3|12633.4|12628.4|12629.8|12624.8|0
1591741200000|2020-06-09 22:20:00|12633.8|12628.8|12634.4|12629.4|12636.7|12631.7|12632.3|12627.3|0
1591741500000|2020-06-09 22:25:00|12635.5|12630.5|12632.9|12627.9|12636.8|12631.8|12631.7|12626.7|0
1591741800000|2020-06-09 22:30:00|12634.1|12629.1|12626.7|12621.7|12634.1|12629.1|12623.9|12618.9|0
1591742100000|2020-06-09 22:35:00|12626.6|12621.6|12647.8|12642.8|12647.8|12642.8|12626.6|12621.6|0
1591742400000|2020-06-09 22:40:00|12645.5|12640.5|12653.9|12648.9|12655.1|12650.1|12643.1|12638.1|0
1591742700000|2020-06-09 22:45:00|12653.3|12648.3|12654.1|12649.1|12657.9|12652.9|12651.9|12646.9|0
1591743000000|2020-06-09 22:50:00|12654.7|12649.7|12656.5|12651.5|12658.9|12653.9|12652.9|12647.9|0
1591743300000|2020-06-09 22:55:00|12655.3|12650.3|12652.2|12647.2|12657.5|12652.5|12652.2|12647.2|0
1591743600000|2020-06-09 23:00:00|12653.4|12648.4|12650.3|12645.3|12655.8|12650.8|12648|12643|0
1591743900000|2020-06-09 23:05:00|12650.4|12645.4|12646.7|12641.7|12650.4|12645.4|12646.7|12641.7|0
1591744200000|2020-06-09 23:10:00|12645.6|12640.6|12636|12631|12645.6|12640.6|12634.9|12629.9|0
1591744500000|2020-06-09 23:15:00|12635.4|12630.4|12636.1|12631.1|12638.5|12633.5|12633.8|12628.8|0
1591744800000|2020-06-09 23:20:00|12636.7|12631.7|12642.2|12637.2|12642.2|12637.2|12633.8|12628.8|0
1591745100000|2020-06-09 23:25:00|12641|12636|12648.7|12643.7|12648.7|12643.7|12639.8|12634.8|0
1591745400000|2020-06-09 23:30:00|12647.6|12642.6|12660.8|12655.8|12663.2|12658.2|12643|12638|0
1591745700000|2020-06-09 23:35:00|12660.9|12655.9|12659.7|12654.7|12666.7|12661.7|12658.5|12653.5|0
1591746000000|2020-06-09 23:40:00|12659.1|12654.1|12656.2|12651.2|12660.9|12655.9|12651.5|12646.5|0
1591746300000|2020-06-09 23:45:00|12655.6|12650.6|12663.4|12658.4|12664.2|12659.2|12652.6|12647.6|0
1591746600000|2020-06-09 23:50:00|12662.2|12657.2|12673.7|12668.7|12678.2|12673.2|12658.6|12653.6|0
1591746900000|2020-06-09 23:55:00|12673.6|12668.6|12673.3|12668.3|12678.4|12673.4|12668.9|12663.9|0
1591747200000|2020-06-10 00:00:00|12674.4|12669.4|12662.1|12657.1|12680.7|12675.7|12659.5|12654.5|0
1591747500000|2020-06-10 00:05:00|12660.9|12655.9|12671.1|12666.1|12673.2|12668.2|12656.5|12651.5|0
1591747800000|2020-06-10 00:10:00|12669.9|12664.9|12659.7|12654.7|12673.5|12668.5|12659.7|12654.7|0
1591748100000|2020-06-10 00:15:00|12660.2|12655.2|12661.2|12657.2|12662.5|12658.5|12650.5|12646.5|112
1591748400000|2020-06-10 00:20:00|12661.5|12657.5|12657.7|12653.7|12663.2|12659.2|12648.7|12644.7|69
1591748700000|2020-06-10 00:25:00|12658|12654|12655.5|12651.5|12659.7|12655.7|12652.7|12648.7|32
1591749000000|2020-06-10 00:30:00|12655.7|12651.7|12676.2|12672.2|12683.7|12679.7|12655.7|12651.7|76
1591749300000|2020-06-10 00:35:00|12676|12672|12669|12665|12676.5|12672.5|12665.2|12661.2|36
1591749600000|2020-06-10 00:40:00|12668.7|12664.7|12671|12667|12672.7|12668.7|12666.2|12662.2|9
1591749900000|2020-06-10 00:45:00|12671.2|12667.2|12662.7|12658.7|12674.7|12670.7|12658.7|12654.7|29
1591750200000|2020-06-10 00:50:00|12663|12659|12669.5|12665.5|12670|12666|12659|12655|34
1591750500000|2020-06-10 00:55:00|12669.2|12665.2|12682.5|12678.5|12684.2|12680.2|12666.5|12662.5|12
1591750800000|2020-06-10 01:00:00|12682.2|12678.2|12669.7|12665.7|12683.2|12679.2|12666.2|12662.2|25
1591751100000|2020-06-10 01:05:00|12669.5|12665.5|12673|12669|12680.7|12676.7|12665.7|12661.7|19
1591751400000|2020-06-10 01:10:00|12673.7|12669.7|12693.5|12689.5|12698.5|12694.5|12673.7|12669.7|51
1591751700000|2020-06-10 01:15:00|12693.7|12689.7|12705.7|12701.7|12707.7|12703.7|12693.7|12689.7|50
1591752000000|2020-06-10 01:20:00|12706|12702|12705.7|12701.7|12707.7|12703.7|12702.5|12698.5|11
1591752300000|2020-06-10 01:25:00|12705.5|12701.5|12711.7|12707.7|12713.7|12709.7|12703.2|12699.2|26
1591752600000|2020-06-10 01:30:00|12711.5|12707.5|12707|12703|12721.2|12717.2|12705|12701|91
1591752900000|2020-06-10 01:35:00|12706.7|12702.7|12709.2|12705.2|12715.5|12711.5|12705|12701|23
1591753200000|2020-06-10 01:40:00|12709.5|12705.5|12713.2|12709.2|12716.5|12712.5|12708.2|12704.2|13
1591753500000|2020-06-10 01:45:00|12713.5|12709.5|12716.5|12712.5|12716.5|12712.5|12706|12702|9
1591753800000|2020-06-10 01:50:00|12716.2|12712.2|12732.2|12728.2|12732.2|12728.2|12714.5|12710.5|29
1591754100000|2020-06-10 01:55:00|12731.7|12727.7|12725.7|12721.7|12733.5|12729.5|12725.7|12721.7|24
1591754400000|2020-06-10 02:00:00|12725.5|12721.5|12739|12735|12739|12735|12725|12721|65
1591754700000|2020-06-10 02:05:00|12738.7|12734.7|12728.2|12724.2|12738.7|12734.7|12728|12724|21
1591755000000|2020-06-10 02:10:00|12728.5|12724.5|12731.7|12727.7|12732.5|12728.5|12725.5|12721.5|31
1591755300000|2020-06-10 02:15:00|12732|12728|12735.2|12731.2|12735.5|12731.5|12727.2|12723.2|66
1591755600000|2020-06-10 02:20:00|12734.2|12730.2|12731|12727|12735|12731|12728|12724|29
1591755900000|2020-06-10 02:25:00|12730.7|12726.7|12719.2|12715.2|12731.2|12727.2|12719.2|12715.2|30
1591756200000|2020-06-10 02:30:00|12719|12715|12714.5|12710.5|12722|12718|12711.7|12707.7|43
1591756500000|2020-06-10 02:35:00|12714.7|12710.7|12702.5|12698.5|12714.7|12710.7|12696.2|12692.2|73
1591756800000|2020-06-10 02:40:00|12702.2|12698.2|12704|12700|12708|12704|12702.2|12698.2|10
1591757100000|2020-06-10 02:45:00|12702.5|12698.5|12707.2|12703.2|12711.5|12707.5|12701.7|12697.7|29
1591757400000|2020-06-10 02:50:00|12705.5|12701.5|12709.7|12705.7|12712.5|12708.5|12704.5|12700.5|9
1591757700000|2020-06-10 02:55:00|12709.5|12705.5|12712.7|12708.7|12715.2|12711.2|12705.7|12701.7|26
1591758000000|2020-06-10 03:00:00|12711.7|12707.7|12716.7|12712.7|12719.5|12715.5|12711.7|12707.7|26
1591758300000|2020-06-10 03:05:00|12717|12713|12717.2|12713.2|12718.7|12714.7|12716.7|12712.7|12
1591758600000|2020-06-10 03:10:00|12717.5|12713.5|12717.2|12713.2|12722.5|12718.5|12717.2|12713.2|17
1591758900000|2020-06-10 03:15:00|12717.5|12713.5|12707.2|12703.2|12717.5|12713.5|12707|12703|39
1591759200000|2020-06-10 03:20:00|12707.5|12703.5|12705.5|12701.5|12712.5|12708.5|12703.5|12699.5|16
1591759500000|2020-06-10 03:25:00|12705.2|12701.2|12700|12696|12708.2|12704.2|12697.5|12693.5|47
1591759800000|2020-06-10 03:30:00|12700.2|12696.2|12696.2|12692.2|12703.2|12699.2|12696|12692|29
1591760100000|2020-06-10 03:35:00|12696.7|12692.7|12710|12706|12711.7|12707.7|12696.5|12692.5|19
1591760400000|2020-06-10 03:40:00|12709.7|12705.7|12712.7|12708.7|12714.2|12710.2|12709|12705|32
1591760700000|2020-06-10 03:45:00|12713|12709|12702|12698|12713|12709|12701|12697|33
1591761000000|2020-06-10 03:50:00|12701.7|12697.7|12697.7|12693.7|12701.7|12697.7|12696.5|12692.5|25
1591761300000|2020-06-10 03:55:00|12697.2|12693.2|12707.5|12703.5|12709.5|12705.5|12696.7|12692.7|44
1591761600000|2020-06-10 04:00:00|12707.2|12703.2|12702.5|12698.5|12708|12704|12702.5|12698.5|18
1591761900000|2020-06-10 04:05:00|12702.7|12698.7|12694.2|12690.2|12707.7|12703.7|12692|12688|41
1591762200000|2020-06-10 04:10:00|12694|12690|12697|12693|12699.2|12695.2|12690.5|12686.5|41
1591762500000|2020-06-10 04:15:00|12697.2|12693.2|12696|12692|12698.7|12694.7|12693.7|12689.7|16
1591762800000|2020-06-10 04:20:00|12696.2|12692.2|12689|12685|12700.7|12696.7|12685.7|12681.7|84
1591763100000|2020-06-10 04:25:00|12688.7|12684.7|12691.7|12687.7|12692.2|12688.2|12688|12684|15
1591763400000|2020-06-10 04:30:00|12692.2|12688.2|12697.5|12693.5|12701|12697|12689.7|12685.7|27
1591763700000|2020-06-10 04:35:00|12697.7|12693.7|12692.7|12688.7|12698.7|12694.7|12690.7|12686.7|13
1591764000000|2020-06-10 04:40:00|12693|12689|12696.7|12692.7|12702.7|12698.7|12692.7|12688.7|20
1591764300000|2020-06-10 04:45:00|12697|12693|12700|12696|12700.5|12696.5|12696.7|12692.7|2
1591764600000|2020-06-10 04:50:00|12700.2|12696.2|12708.2|12704.2|12711.5|12707.5|12700.2|12696.2|47
1591764900000|2020-06-10 04:55:00|12707.5|12703.5|12710.7|12706.7|12711.2|12707.2|12705.2|12701.2|28
1591765200000|2020-06-10 05:00:00|12711|12707|12712.5|12708.5|12718|12714|12710|12706|39
1591765500000|2020-06-10 05:05:00|12714|12710|12715.7|12711.7|12716.7|12712.7|12712.2|12708.2|25
1591765800000|2020-06-10 05:10:00|12716|12712|12713.2|12709.2|12716|12712|12706.2|12702.2|26
1591766100000|2020-06-10 05:15:00|12713.5|12709.5|12721|12717|12721.2|12717.2|12713|12709|47
1591766400000|2020-06-10 05:20:00|12721.2|12717.2|12723.5|12719.5|12724.2|12720.2|12719.5|12715.5|66
1591766700000|2020-06-10 05:25:00|12723|12719|12728.2|12724.2|12728.5|12724.5|12718.2|12714.2|47
1591767000000|2020-06-10 05:30:00|12727.7|12723.7|12739.2|12735.2|12741.5|12737.5|12727.7|12723.7|119
1591767300000|2020-06-10 05:35:00|12739|12735|12753.5|12749.5|12753.5|12749.5|12738.2|12734.2|164
1591767600000|2020-06-10 05:40:00|12753.2|12749.2|12752|12748|12754.5|12750.5|12747.5|12743.5|58
1591767900000|2020-06-10 05:45:00|12752.5|12748.5|12739.5|12735.5|12753.2|12749.2|12739.5|12735.5|112
1591768200000|2020-06-10 05:50:00|12739|12735|12736.2|12732.2|12740.2|12736.2|12730.2|12726.2|88
1591768500000|2020-06-10 05:55:00|12735.7|12731.7|12735|12731|12739.7|12735.7|12731.7|12727.7|71
1591768800000|2020-06-10 06:00:00|12734|12732|12725.7|12723.7|12739.2|12737.2|12725|12723|346
1591769100000|2020-06-10 06:05:00|12726.2|12724.2|12718.7|12716.7|12726.2|12724.2|12708|12706|457
1591769400000|2020-06-10 06:10:00|12719|12717|12712.2|12710.2|12723.2|12721.2|12710|12708|235
1591769700000|2020-06-10 06:15:00|12712|12710|12724.7|12722.7|12731|12729|12712|12710|291
1591770000000|2020-06-10 06:20:00|12724.5|12722.5|12716|12714|12725.2|12723.2|12713.5|12711.5|138
1591770300000|2020-06-10 06:25:00|12715.7|12713.7|12700.5|12698.5|12715.7|12713.7|12700.2|12698.2|279
1591770600000|2020-06-10 06:30:00|12700.2|12698.2|12698.2|12696.2|12705|12703|12697|12695|250
1591770900000|2020-06-10 06:35:00|12698|12696|12697.7|12695.7|12701.5|12699.5|12691.2|12689.2|302
1591771200000|2020-06-10 06:40:00|12697.2|12695.2|12701.7|12699.7|12706.2|12704.2|12692.7|12690.7|158
1591771500000|2020-06-10 06:45:00|12700.7|12698.7|12700|12698|12706|12704|12694.7|12692.7|232
1591771800000|2020-06-10 06:50:00|12700.5|12698.5|12685.2|12683.2|12700.5|12698.5|12685.2|12683.2|219
1591772100000|2020-06-10 06:55:00|12685|12683|12681|12679|12692.5|12690.5|12677.7|12675.7|649
1591772400000|2020-06-10 07:00:00|12680.6|12679.4|12728.8|12727.6|12733.8|12732.6|12671.1|12669.9|2142
1591772700000|2020-06-10 07:05:00|12727.6|12726.4|12739.6|12738.4|12754.6|12753.4|12726.1|12724.9|1740
1591773000000|2020-06-10 07:10:00|12746.6|12745.4|12761.1|12759.9|12764.8|12763.6|12728.8|12727.6|1467
1591773300000|2020-06-10 07:15:00|12760.1|12758.9|12749.1|12747.9|12766.1|12764.9|12737.1|12735.9|1059
1591773600000|2020-06-10 07:20:00|12748.6|12747.4|12714.8|12713.6|12750.6|12749.4|12714.1|12712.9|1265
1591773900000|2020-06-10 07:25:00|12714.6|12713.4|12744.8|12743.6|12744.8|12743.6|12714.6|12713.4|689
1591774200000|2020-06-10 07:30:00|12744.1|12742.9|12705.8|12704.6|12744.1|12742.9|12704.6|12703.4|1060
1591774500000|2020-06-10 07:35:00|12705.6|12704.4|12707.1|12705.9|12720.6|12719.4|12699.1|12697.9|673
1591774800000|2020-06-10 07:40:00|12706.7|12705.5|12697.4|12696.2|12707.7|12706.5|12688.4|12687.2|733
1591775100000|2020-06-10 07:45:00|12697.2|12696|12686.4|12685.2|12707.2|12706|12676.9|12675.7|717
1591775400000|2020-06-10 07:50:00|12688.2|12687|12694.2|12693|12706.9|12705.7|12688.2|12687|620
1591775700000|2020-06-10 07:55:00|12694.4|12693.2|12710.7|12709.5|12714.9|12713.7|12694.2|12693|445
1591776000000|2020-06-10 08:00:00|12709.7|12708.5|12661.2|12660|12709.7|12708.5|12660.4|12659.2|917
1591776300000|2020-06-10 08:05:00|12660.7|12659.5|12673.7|12672.5|12676.7|12675.5|12654.2|12653|752
1591776600000|2020-06-10 08:10:00|12674.2|12673|12684.7|12683.5|12690.4|12689.2|12659.9|12658.7|626
1591776900000|2020-06-10 08:15:00|12684.4|12683.2|12688.2|12687|12699.2|12698|12679.2|12678|883
1591777200000|2020-06-10 08:20:00|12688.7|12687.5|12667.9|12666.7|12689.9|12688.7|12663.7|12662.5|490
1591777500000|2020-06-10 08:25:00|12668.2|12667|12667.7|12666.5|12680.4|12679.2|12662.9|12661.7|333
1591777800000|2020-06-10 08:30:00|12667.4|12666.2|12665.7|12664.5|12672.7|12671.5|12655.2|12654|448
1591778100000|2020-06-10 08:35:00|12665.4|12664.2|12662.4|12661.2|12674.9|12673.7|12655.9|12654.7|330
1591778400000|2020-06-10 08:40:00|12662.2|12661|12643.2|12642|12662.2|12661|12642.4|12641.2|615
1591778700000|2020-06-10 08:45:00|12643.4|12642.2|12625.9|12624.7|12646.7|12645.5|12622.2|12621|985
1591779000000|2020-06-10 08:50:00|12626.7|12625.5|12634.7|12633.5|12635.9|12634.7|12624.2|12623|552
1591779300000|2020-06-10 08:55:00|12634.4|12633.2|12616.7|12615.5|12639.2|12638|12602.4|12601.2|1012
1591779600000|2020-06-10 09:00:00|12616.9|12615.7|12538.7|12537.5|12617.4|12616.2|12530.7|12529.5|1862
1591779900000|2020-06-10 09:05:00|12538.9|12537.7|12569.4|12568.2|12579.9|12578.7|12538.4|12537.2|1356
1591780200000|2020-06-10 09:10:00|12569.2|12568|12570.7|12569.5|12586.4|12585.2|12566.9|12565.7|610
1591780500000|2020-06-10 09:15:00|12570.9|12569.7|12549.2|12548|12576.7|12575.5|12548.7|12547.5|540
1591780800000|2020-06-10 09:20:00|12546.7|12545.5|12563.4|12562.2|12572.4|12571.2|12546.7|12545.5|587
1591781100000|2020-06-10 09:25:00|12563.7|12562.5|12562.7|12561.5|12565.4|12564.2|12545.9|12544.7|641
1591781400000|2020-06-10 09:30:00|12562.2|12561|12582.9|12581.7|12586.2|12585|12560.7|12559.5|550
1591781700000|2020-06-10 09:35:00|12583.7|12582.5|12572.9|12571.7|12585.2|12584|12561.7|12560.5|575
1591782000000|2020-06-10 09:40:00|12572.7|12571.5|12574.9|12573.7|12576.2|12575|12545.7|12544.5|756
1591782300000|2020-06-10 09:45:00|12575.2|12574|12549.2|12548|12576.4|12575.2|12538.2|12537|527
1591782600000|2020-06-10 09:50:00|12550.2|12549|12555.2|12554|12563.2|12562|12543.2|12542|469
1591782900000|2020-06-10 09:55:00|12554.9|12553.7|12552.7|12551.5|12556.2|12555|12541.2|12540|439
1591783200000|2020-06-10 10:00:00|12554.9|12553.7|12519.9|12518.7|12556.7|12555.5|12519.7|12518.5|659
1591783500000|2020-06-10 10:05:00|12519.7|12518.5|12492.7|12491.5|12526.2|12525|12490.2|12489|985
1591783800000|2020-06-10 10:10:00|12492.9|12491.7|12477.7|12476.5|12499.2|12498|12473.7|12472.5|950
1591784100000|2020-06-10 10:15:00|12477.9|12476.7|12499.9|12498.7|12513.4|12512.2|12469.7|12468.5|1119
1591784400000|2020-06-10 10:20:00|12499.7|12498.5|12509.4|12508.2|12511.7|12510.5|12498.2|12497|348
1591784700000|2020-06-10 10:25:00|12510.2|12509|12505.4|12504.2|12520.4|12519.2|12500.7|12499.5|594
1591785000000|2020-06-10 10:30:00|12505.7|12504.5|12510.4|12509.2|12519.7|12518.5|12503.9|12502.7|570
1591785300000|2020-06-10 10:35:00|12511.7|12510.5|12523.7|12522.5|12525.9|12524.7|12507.4|12506.2|673
1591785600000|2020-06-10 10:40:00|12523.4|12522.2|12540.2|12539|12541.4|12540.2|12520.9|12519.7|595
1591785900000|2020-06-10 10:45:00|12540.4|12539.2|12540.7|12539.5|12552.7|12551.5|12527.7|12526.5|886
1591786200000|2020-06-10 10:50:00|12540.4|12539.2|12552.2|12551|12564.9|12563.7|12537.7|12536.5|622
1591786500000|2020-06-10 10:55:00|12553.2|12552|12551.7|12550.5|12560.2|12559|12547.2|12546|493
1591786800000|2020-06-10 11:00:00|12552.7|12551.5|12561.9|12560.7|12574.4|12573.2|12546.7|12545.5|569
1591787100000|2020-06-10 11:05:00|12561.7|12560.5|12559.9|12558.7|12571.2|12570|12555.7|12554.5|276
1591787400000|2020-06-10 11:10:00|12559.7|12558.5|12567.9|12566.7|12572.4|12571.2|12550.9|12549.7|505
1591787700000|2020-06-10 11:15:00|12568.2|12567|12564.7|12563.5|12572.9|12571.7|12554.7|12553.5|388
1591788000000|2020-06-10 11:20:00|12565.4|12564.2|12562.7|12561.5|12571.2|12570|12552.9|12551.7|416
1591788300000|2020-06-10 11:25:00|12562.9|12561.7|12544.4|12543.2|12573.2|12572|12537.4|12536.2|733
1591788600000|2020-06-10 11:30:00|12543.7|12542.5|12558.7|12557.5|12565.7|12564.5|12543.4|12542.2|385
1591788900000|2020-06-10 11:35:00|12558.9|12557.7|12595.4|12594.2|12600.7|12599.5|12558.7|12557.5|1142
1591789200000|2020-06-10 11:40:00|12595.3|12594.1|12585.8|12584.6|12597.6|12596.4|12583.1|12581.9|357
1591789500000|2020-06-10 11:45:00|12585.6|12584.4|12604.6|12603.4|12604.6|12603.4|12582.6|12581.4|318
1591789800000|2020-06-10 11:50:00|12604.3|12603.1|12594.6|12593.4|12604.6|12603.4|12590.1|12588.9|326
1591790100000|2020-06-10 11:55:00|12594.3|12593.1|12611.1|12609.9|12625.3|12624.1|12594.3|12593.1|909
1591790400000|2020-06-10 12:00:00|12610.1|12608.9|12610.3|12609.1|12619.1|12617.9|12606.6|12605.4|447
1591790700000|2020-06-10 12:05:00|12610.6|12609.4|12602.1|12600.9|12614.6|12613.4|12600.3|12599.1|417
1591791000000|2020-06-10 12:10:00|12601.8|12600.6|12612.3|12611.1|12629.6|12628.4|12601.1|12599.9|712
1591791300000|2020-06-10 12:15:00|12612.1|12610.9|12613.1|12611.9|12620.6|12619.4|12606.6|12605.4|508
1591791600000|2020-06-10 12:20:00|12612.8|12611.6|12609.8|12608.6|12618.6|12617.4|12603.1|12601.9|371
1591791900000|2020-06-10 12:25:00|12609.6|12608.4|12614.3|12613.1|12630.1|12628.9|12608.3|12607.1|406
1591792200000|2020-06-10 12:30:00|12614.1|12612.9|12622.6|12621.4|12633.1|12631.9|12605.6|12604.4|731
1591792500000|2020-06-10 12:35:00|12623.6|12622.4|12618.8|12617.6|12631.3|12630.1|12617.6|12616.4|352
1591792800000|2020-06-10 12:40:00|12619.1|12617.9|12625.1|12623.9|12628.3|12627.1|12618.1|12616.9|197
1591793100000|2020-06-10 12:45:00|12624.8|12623.6|12624.1|12622.9|12630.1|12628.9|12618.6|12617.4|337
1591793400000|2020-06-10 12:50:00|12624.3|12623.1|12649.1|12647.9|12665.6|12664.4|12624.1|12622.9|1119
1591793700000|2020-06-10 12:55:00|12648.6|12647.4|12651.1|12649.9|12657.6|12656.4|12641.3|12640.1|474
1591794000000|2020-06-10 13:00:00|12649.8|12648.6|12640.3|12639.1|12659.1|12657.9|12637.3|12636.1|449
1591794300000|2020-06-10 13:05:00|12640.6|12639.4|12636.1|12634.9|12647.1|12645.9|12635.6|12634.4|272
1591794600000|2020-06-10 13:10:00|12635.8|12634.6|12641.1|12639.9|12642.3|12641.1|12632.1|12630.9|280
1591794900000|2020-06-10 13:15:00|12640.8|12639.6|12619.8|12618.6|12644.1|12642.9|12619.8|12618.6|545
1591795200000|2020-06-10 13:20:00|12619.3|12618.1|12616.6|12615.4|12623.3|12622.1|12605.8|12604.6|428
1591795500000|2020-06-10 13:25:00|12616.3|12615.1|12611.3|12610.1|12617.8|12616.6|12602.1|12600.9|529
1591795800000|2020-06-10 13:30:00|12612.6|12611.4|12586.1|12584.9|12620.3|12619.1|12584.8|12583.6|983
1591796100000|2020-06-10 13:35:00|12586.6|12585.4|12581.8|12580.6|12596.1|12594.9|12581.3|12580.1|2177
1591796400000|2020-06-10 13:40:00|12581.6|12580.4|12558.6|12557.4|12589.8|12588.6|12553.1|12551.9|1089
1591796700000|2020-06-10 13:45:00|12558.3|12557.1|12563.6|12562.4|12569.3|12568.1|12546.1|12544.9|761
1591797000000|2020-06-10 13:50:00|12564.1|12562.9|12537.6|12536.4|12567.6|12566.4|12537.3|12536.1|675
1591797300000|2020-06-10 13:55:00|12538.6|12537.4|12563.6|12562.4|12565.3|12564.1|12531.8|12530.6|807
1591797600000|2020-06-10 14:00:00|12564.1|12562.9|12561.1|12559.9|12578.8|12577.6|12557.6|12556.4|604
1591797900000|2020-06-10 14:05:00|12560.8|12559.6|12569.1|12567.9|12571.8|12570.6|12550.1|12548.9|377
1591798200000|2020-06-10 14:10:00|12570|12568.8|12529.5|12528.3|12570|12568.8|12525.2|12524|786
1591798500000|2020-06-10 14:15:00|12529.7|12528.5|12526|12524.8|12546.2|12545|12523.7|12522.5|1053
1591798800000|2020-06-10 14:20:00|12525.7|12524.5|12522.5|12521.3|12528.5|12527.3|12510|12508.8|1114
1591799100000|2020-06-10 14:25:00|12522.2|12521|12521.5|12520.3|12535.5|12534.3|12510.7|12509.5|746
1591799400000|2020-06-10 14:30:00|12521|12519.8|12536|12534.8|12537.5|12536.3|12508.2|12507|978
1591799700000|2020-06-10 14:35:00|12536.7|12535.5|12554.2|12553|12554.7|12553.5|12528.5|12527.3|925
1591800000000|2020-06-10 14:40:00|12554.5|12553.3|12546.7|12545.5|12563.5|12562.3|12543.2|12542|628
1591800300000|2020-06-10 14:45:00|12548|12546.8|12558.5|12557.3|12566.7|12565.5|12548|12546.8|823
1591800600000|2020-06-10 14:50:00|12558.7|12557.5|12537.2|12536|12565.2|12564|12537|12535.8|595
1591800900000|2020-06-10 14:55:00|12537|12535.8|12539.2|12538|12542.5|12541.3|12523|12521.8|756
1591801200000|2020-06-10 15:00:00|12538|12536.8|12561.5|12560.3|12565.5|12564.3|12531.2|12530|535
1591801500000|2020-06-10 15:05:00|12561.7|12560.5|12571|12569.8|12587|12585.8|12559.2|12558|912
1591801800000|2020-06-10 15:10:00|12570.7|12569.5|12569.2|12568|12575.2|12574|12556.2|12555|510
1591802100000|2020-06-10 15:15:00|12569.5|12568.3|12580|12578.8|12580.5|12579.3|12567.5|12566.3|513
1591802400000|2020-06-10 15:20:00|12579.5|12578.3|12561.2|12560|12581.7|12580.5|12560.5|12559.3|806
1591802700000|2020-06-10 15:25:00|12561|12559.8|12559.7|12558.5|12570.7|12569.5|12557.2|12556|1151
1591803000000|2020-06-10 15:30:00|12560.1|12558.1|12534.4|12532.4|12562.1|12560.1|12534.1|12532.1|2100
1591803300000|2020-06-10 15:35:00|12534.9|12532.9|12540.1|12538.1|12541.6|12539.6|12516.1|12514.1|1310
1591803600000|2020-06-10 15:40:00|12541.1|12539.1|12543.6|12541.6|12549.9|12547.9|12536.6|12534.6|681
1591803900000|2020-06-10 15:45:00|12543.1|12541.1|12540.4|12538.4|12547.4|12545.4|12531.6|12529.6|535
1591804200000|2020-06-10 15:50:00|12540.6|12538.6|12545.1|12543.1|12549.6|12547.6|12538.4|12536.4|641
1591804500000|2020-06-10 15:55:00|12545.4|12543.4|12534.6|12532.6|12545.4|12543.4|12532.9|12530.9|448
1591804800000|2020-06-10 16:00:00|12534.9|12532.9|12545.1|12543.1|12547.9|12545.9|12528.9|12526.9|416
1591805100000|2020-06-10 16:05:00|12544.9|12542.9|12538.6|12536.6|12545.1|12543.1|12530.6|12528.6|239
1591805400000|2020-06-10 16:10:00|12539.1|12537.1|12538.9|12536.9|12544.4|12542.4|12534.6|12532.6|147
1591805700000|2020-06-10 16:15:00|12538.6|12536.6|12552.6|12550.6|12552.9|12550.9|12535.6|12533.6|353
1591806000000|2020-06-10 16:20:00|12552.4|12550.4|12554.9|12552.9|12556.6|12554.6|12550.4|12548.4|192
1591806300000|2020-06-10 16:25:00|12555.1|12553.1|12554.6|12552.6|12556.6|12554.6|12550.6|12548.6|160
1591806600000|2020-06-10 16:30:00|12554.4|12552.4|12544.4|12542.4|12554.9|12552.9|12543.1|12541.1|202
1591806900000|2020-06-10 16:35:00|12544.6|12542.6|12543.6|12541.6|12546.1|12544.1|12539.4|12537.4|121
1591807200000|2020-06-10 16:40:00|12543.4|12541.4|12549.4|12547.4|12551.6|12549.6|12541.6|12539.6|104
1591807500000|2020-06-10 16:45:00|12549.1|12547.1|12548.9|12546.9|12550.4|12548.4|12545.6|12543.6|70
1591807800000|2020-06-10 16:50:00|12548.6|12546.6|12553.4|12551.4|12556.6|12554.6|12547.6|12545.6|161
1591808100000|2020-06-10 16:55:00|12553.6|12551.6|12553.4|12551.4|12558.9|12556.9|12553.1|12551.1|90
1591808400000|2020-06-10 17:00:00|12553.1|12551.1|12541.6|12539.6|12553.4|12551.4|12537.9|12535.9|237
1591808700000|2020-06-10 17:05:00|12541.9|12539.9|12556.6|12554.6|12558.4|12556.4|12541.4|12539.4|163
1591809000000|2020-06-10 17:10:00|12556.4|12554.4|12548.4|12546.4|12556.4|12554.4|12546.6|12544.6|156
1591809300000|2020-06-10 17:15:00|12548.1|12546.1|12552.6|12550.6|12557.6|12555.6|12547.6|12545.6|105
1591809600000|2020-06-10 17:20:00|12552.4|12550.4|12548.9|12546.9|12552.6|12550.6|12545.4|12543.4|109
1591809900000|2020-06-10 17:25:00|12549.1|12547.1|12543.1|12541.1|12549.6|12547.6|12542.9|12540.9|63
1591810200000|2020-06-10 17:30:00|12543.4|12541.4|12545.4|12543.4|12550.6|12548.6|12540.9|12538.9|107
1591810500000|2020-06-10 17:35:00|12545.1|12543.1|12541.9|12539.9|12545.6|12543.6|12540.1|12538.1|136
1591810800000|2020-06-10 17:40:00|12542.1|12540.1|12538.6|12536.6|12547.6|12545.6|12537.4|12535.4|147
1591811100000|2020-06-10 17:45:00|12538.4|12536.4|12541.4|12539.4|12543.6|12541.6|12537.4|12535.4|85
1591811400000|2020-06-10 17:50:00|12541.1|12539.1|12540.1|12538.1|12543.6|12541.6|12531.1|12529.1|196
1591811700000|2020-06-10 17:55:00|12540.4|12538.4|12533.9|12531.9|12541.4|12539.4|12533.9|12531.9|128
1591812000000|2020-06-10 18:00:00|12534.4|12532.4|12587.4|12585.4|12605.4|12603.4|12511.9|12509.9|1255
1591812300000|2020-06-10 18:05:00|12587.6|12585.6|12561.9|12559.9|12596.9|12594.9|12559.4|12557.4|717
1591812600000|2020-06-10 18:10:00|12562.9|12560.9|12579.4|12577.4|12579.6|12577.6|12562.9|12560.9|365
1591812900000|2020-06-10 18:15:00|12579.6|12577.6|12598.6|12596.6|12614.4|12612.4|12579.6|12577.6|633
1591813200000|2020-06-10 18:20:00|12597.9|12595.9|12585.1|12583.1|12601.4|12599.4|12577.6|12575.6|485
1591813500000|2020-06-10 18:25:00|12584.9|12582.9|12592.6|12590.6|12594.4|12592.4|12583.6|12581.6|207
1591813800000|2020-06-10 18:30:00|12592.4|12590.4|12563.4|12561.4|12593.6|12591.6|12562.4|12560.4|250
1591814100000|2020-06-10 18:35:00|12563.1|12561.1|12546.4|12544.4|12572.9|12570.9|12544.9|12542.9|424
1591814400000|2020-06-10 18:40:00|12544.9|12542.9|12536.9|12534.9|12548.9|12546.9|12500.1|12498.1|1237
1591814700000|2020-06-10 18:45:00|12537.1|12535.1|12502.9|12500.9|12540.6|12538.6|12502.9|12500.9|382
1591815000000|2020-06-10 18:50:00|12502.6|12500.6|12484.6|12482.6|12516.1|12514.1|12469.4|12467.4|738
1591815300000|2020-06-10 18:55:00|12484.4|12482.4|12503.1|12501.1|12503.4|12501.4|12471.4|12469.4|521
1591815600000|2020-06-10 19:00:00|12502.9|12500.9|12468.4|12466.4|12502.9|12500.9|12464.1|12462.1|504
1591815900000|2020-06-10 19:05:00|12468.9|12466.9|12505.4|12503.4|12514.1|12512.1|12468.9|12466.9|511
1591816200000|2020-06-10 19:10:00|12505.6|12503.6|12514.9|12512.9|12520.6|12518.6|12498.9|12496.9|459
1591816500000|2020-06-10 19:15:00|12513.9|12511.9|12515.9|12513.9|12518.9|12516.9|12499.9|12497.9|175
1591816800000|2020-06-10 19:20:00|12516.1|12514.1|12506.1|12504.1|12517.4|12515.4|12499.9|12497.9|177
1591817100000|2020-06-10 19:25:00|12506.4|12504.4|12538.1|12536.1|12542.6|12540.6|12493.1|12491.1|715
1591817400000|2020-06-10 19:30:00|12537.9|12535.9|12525.6|12523.6|12543.6|12541.6|12519.9|12517.9|458
1591817700000|2020-06-10 19:35:00|12525.4|12523.4|12536.4|12534.4|12536.6|12534.6|12513.6|12511.6|315
1591818000000|2020-06-10 19:40:00|12536.1|12534.1|12529.9|12527.9|12539.6|12537.6|12522.9|12520.9|254
1591818300000|2020-06-10 19:45:00|12529.4|12527.4|12499.1|12497.1|12531.4|12529.4|12482.4|12480.4|517
1591818600000|2020-06-10 19:50:00|12498.9|12496.9|12499.1|12497.1|12518.4|12516.4|12488.9|12486.9|466
1591818900000|2020-06-10 19:55:00|12499.4|12497.4|12497.9|12495.9|12507.4|12505.4|12495.4|12493.4|240
1591819200000|2020-06-10 20:00:00|12502.1|12497.1|12474.1|12469.1|12516.3|12511.3|12471.5|12466.5|17
1591819500000|2020-06-10 20:05:00|12473|12468|12481.1|12476.1|12484.3|12479.3|12472.9|12467.9|0
1591819800000|2020-06-10 20:10:00|12478.7|12473.7|12497.2|12492.2|12500.9|12495.9|12473.9|12468.9|0
1591820100000|2020-06-10 20:15:00|12497|12492|12497.3|12492.3|12500.5|12495.5|12496.9|12491.9|0
1591820400000|2020-06-10 20:20:00|12497.2|12492.2|12496.4|12491.4|12497.2|12492.2|12495.5|12490.5|0
1591820700000|2020-06-10 20:25:00|12496|12491|12490.1|12485.1|12496.4|12491.4|12490.1|12485.1|0
1591821000000|2020-06-10 20:30:00|12485|12480|12478.9|12473.9|12489.6|12484.6|12476|12471|0
1591821300000|2020-06-10 20:35:00|12480|12475|12493.9|12488.9|12497.4|12492.4|12478.8|12473.8|0
1591821600000|2020-06-10 20:40:00|12495.1|12490.1|12495.5|12490.5|12500|12495|12488.2|12483.2|0
1591821900000|2020-06-10 20:45:00|12494.4|12489.4|12492|12487|12496.7|12491.7|12490.9|12485.9|0
1591822200000|2020-06-10 20:50:00|12490.9|12485.9|12491|12486|12495.7|12490.7|12486.2|12481.2|0
1591822500000|2020-06-10 20:55:00|12494.5|12489.5|12485.5|12480.5|12494.5|12489.5|12483.3|12478.3|0
1591822800000|2020-06-10 21:00:00|12485.6|12480.6|12487.4|12482.4|12487.8|12482.8|12484.9|12479.9|0
1591823100000|2020-06-10 21:05:00|12487.2|12482.2|12489.2|12484.2|12489.4|12484.4|12487.2|12482.2|0
1591823400000|2020-06-10 21:10:00|12489|12484|12489.7|12484.7|12489.8|12484.8|12487.2|12482.2|0
1591823700000|2020-06-10 21:15:00|12489.8|12484.8|12488.2|12483.2|12489.8|12484.8|12488.2|12483.2|0
1591824000000|2020-06-10 21:20:00|12486.9|12481.9|12488|12483|12489|12484|12485.3|12480.3|0
1591824300000|2020-06-10 21:25:00|12487.4|12482.4|12485.7|12480.7|12488.1|12483.1|12485.7|12480.7|0
1591824600000|2020-06-10 21:30:00|12485.8|12480.8|12484.9|12479.9|12486.9|12481.9|12484.2|12479.2|0
1591824900000|2020-06-10 21:35:00|12485.4|12480.4|12483.5|12478.5|12485.4|12480.4|12483.2|12478.2|0
1591825200000|2020-06-10 21:40:00|12484.3|12479.3|12482|12477|12485.2|12480.2|12482|12477|0
1591825500000|2020-06-10 21:45:00|12481.9|12476.9|12479.5|12474.5|12481.9|12476.9|12479.4|12474.4|0
1591825800000|2020-06-10 21:50:00|12479.4|12474.4|12480.9|12475.9|12481|12476|12478.9|12473.9|0
1591826100000|2020-06-10 21:55:00|12480.1|12475.1|12479.5|12474.5|12480.9|12475.9|12478.4|12473.4|0
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|12494.3|12489.3|12496.5|12491.5|12473.3|12468.3|0
1591826700000|2020-06-10 22:05:00|12494.9|12489.9|12498.7|12493.7|12505.7|12500.7|12493.6|12488.6|0
1591827000000|2020-06-10 22:10:00|12497.6|12492.6|12493.1|12488.1|12502.4|12497.4|12491.9|12486.9|0
1591827300000|2020-06-10 22:15:00|12493.6|12488.6|12489.7|12484.7|12501.6|12496.6|12487.4|12482.4|0
1591827600000|2020-06-10 22:20:00|12490.9|12485.9|12472.6|12467.6|12493.2|12488.2|12471.2|12466.2|0
1591827900000|2020-06-10 22:25:00|12471.4|12466.4|12410.7|12405.7|12471.4|12466.4|12401.5|12396.5|0
1591828200000|2020-06-10 22:30:00|12414.2|12409.2|12422|12417|12425.1|12420.1|12405.8|12400.8|0
1591828500000|2020-06-10 22:35:00|12422.6|12417.6|12420|12415|12422.6|12417.6|12408.7|12403.7|0
1591828800000|2020-06-10 22:40:00|12421.1|12416.1|12413.8|12408.8|12422.2|12417.2|12410.5|12405.5|0
1591829100000|2020-06-10 22:45:00|12414.4|12409.4|12429.3|12424.3|12431.6|12426.6|12413.8|12408.8|0
1591829400000|2020-06-10 22:50:00|12429.4|12424.4|12429.6|12424.6|12429.6|12424.6|12420|12415|0
1591829700000|2020-06-10 22:55:00|12428.4|12423.4|12414.3|12409.3|12428.4|12423.4|12414.3|12409.3|0
1591830000000|2020-06-10 23:00:00|12413.7|12408.7|12431.7|12426.7|12435.2|12430.2|12410.4|12405.4|0
1591830300000|2020-06-10 23:05:00|12430.5|12425.5|12429|12424|12438.5|12433.5|12429|12424|0
1591830600000|2020-06-10 23:10:00|12428.8|12423.8|12434.4|12429.4|12439.1|12434.1|12424.8|12419.8|0
1591830900000|2020-06-10 23:15:00|12435.6|12430.6|12412.7|12407.7|12436.2|12431.2|12412.7|12407.7|0
1591831200000|2020-06-10 23:20:00|12411.5|12406.5|12398.4|12393.4|12411.5|12406.5|12385.7|12380.7|0
1591831500000|2020-06-10 23:25:00|12397.8|12392.8|12398.2|12393.2|12406.2|12401.2|12384.7|12379.7|0
1591831800000|2020-06-10 23:30:00|12399.4|12394.4|12394.7|12389.7|12400.5|12395.5|12383.7|12378.7|0
1591832100000|2020-06-10 23:35:00|12395.2|12390.2|12395.5|12390.5|12403.2|12398.2|12391|12386|0
1591832400000|2020-06-10 23:40:00|12394.3|12389.3|12399.7|12394.7|12404.4|12399.4|12393.2|12388.2|0
1591832700000|2020-06-10 23:45:00|12398.5|12393.5|12408.2|12403.2|12413.7|12408.7|12397.9|12392.9|0
1591833000000|2020-06-10 23:50:00|12408.3|12403.3|12402|12397|12409.5|12404.5|12395|12390|0
1591833300000|2020-06-10 23:55:00|12402.1|12397.1|12393.8|12388.8|12403.3|12398.3|12385.3|12380.3|0
1591833600000|2020-06-11 00:00:00|12395|12390|12413.4|12408.4|12419.3|12414.3|12386.2|12381.2|0
1591833900000|2020-06-11 00:05:00|12412.2|12407.2|12417|12412|12420.3|12415.3|12403.2|12398.2|0
1591834200000|2020-06-11 00:10:00|12415.8|12410.8|12429.2|12424.2|12432.2|12427.2|12413.8|12408.8|0
1591834500000|2020-06-11 00:15:00|12426.8|12421.8|12463.9|12459.9|12465.9|12461.9|12406.9|12402.9|237
1591834800000|2020-06-11 00:20:00|12463.1|12459.1|12473.9|12469.9|12474.4|12470.4|12459.6|12455.6|123
1591835100000|2020-06-11 00:25:00|12472.6|12468.6|12472.1|12468.1|12475.4|12471.4|12466.4|12462.4|64
1591835400000|2020-06-11 00:30:00|12472.4|12468.4|12459.1|12455.1|12477.9|12473.9|12458.9|12454.9|68
1591835700000|2020-06-11 00:35:00|12458.9|12454.9|12456.1|12452.1|12464.6|12460.6|12453.4|12449.4|33
1591836000000|2020-06-11 00:40:00|12455.9|12451.9|12463.9|12459.9|12464.9|12460.9|12451.1|12447.1|34
1591836300000|2020-06-11 00:45:00|12464.4|12460.4|12463.4|12459.4|12465.6|12461.6|12453.1|12449.1|30
1591836600000|2020-06-11 00:50:00|12463.1|12459.1|12453.4|12449.4|12463.1|12459.1|12452.1|12448.1|34
1591836900000|2020-06-11 00:55:00|12453.1|12449.1|12456.6|12452.6|12461.4|12457.4|12448.4|12444.4|30
1591837200000|2020-06-11 01:00:00|12456.9|12452.9|12477.4|12473.4|12481.1|12477.1|12456.9|12452.9|52
1591837500000|2020-06-11 01:05:00|12477.6|12473.6|12486.4|12482.4|12494.4|12490.4|12477.6|12473.6|60
1591837800000|2020-06-11 01:10:00|12486.6|12482.6|12483.1|12479.1|12492.1|12488.1|12483.1|12479.1|24
1591838100000|2020-06-11 01:15:00|12483.4|12479.4|12467.9|12463.9|12487.4|12483.4|12467.1|12463.1|38
1591838400000|2020-06-11 01:20:00|12470.4|12466.4|12462.6|12458.6|12472.9|12468.9|12460.6|12456.6|16
1591838700000|2020-06-11 01:25:00|12462.4|12458.4|12468.4|12464.4|12474.1|12470.1|12458.6|12454.6|29
1591839000000|2020-06-11 01:30:00|12468.6|12464.6|12467.1|12463.1|12470.1|12466.1|12459.4|12455.4|28
1591839300000|2020-06-11 01:35:00|12466.9|12462.9|12481.1|12477.1|12488.9|12484.9|12466.4|12462.4|44
1591839600000|2020-06-11 01:40:00|12480.1|12476.1|12494.4|12490.4|12494.4|12490.4|12477.9|12473.9|27
1591839900000|2020-06-11 01:45:00|12494.6|12490.6|12481.9|12477.9|12494.9|12490.9|12481.9|12477.9|36
1591840200000|2020-06-11 01:50:00|12475.9|12471.9|12462.4|12458.4|12475.9|12471.9|12456.1|12452.1|38
1591840500000|2020-06-11 01:55:00|12462.1|12458.1|12461.9|12457.9|12466.9|12462.9|12456.1|12452.1|30
1591840800000|2020-06-11 02:00:00|12461.6|12457.6|12452.9|12448.9|12462.6|12458.6|12450.4|12446.4|23
1591841100000|2020-06-11 02:05:00|12452.6|12448.6|12446.1|12442.1|12454.1|12450.1|12445.1|12441.1|30
1591841400000|2020-06-11 02:10:00|12446.4|12442.4|12458.4|12454.4|12458.6|12454.6|12446.4|12442.4|24
1591841700000|2020-06-11 02:15:00|12458.6|12454.6|12460.9|12456.9|12465.6|12461.6|12458.6|12454.6|4
1591842000000|2020-06-11 02:20:00|12461.1|12457.1|12464.6|12460.6|12466.4|12462.4|12460.9|12456.9|7
1591842300000|2020-06-11 02:25:00|12464.4|12460.4|12463.9|12459.9|12468.4|12464.4|12463.1|12459.1|12
1591842600000|2020-06-11 02:30:00|12464.1|12460.1|12451.4|12447.4|12465.4|12461.4|12449.9|12445.9|11
1591842900000|2020-06-11 02:35:00|12451.6|12447.6|12449.1|12445.1|12452.9|12448.9|12449.1|12445.1|12
1591843200000|2020-06-11 02:40:00|12449.4|12445.4|12453.1|12449.1|12453.9|12449.9|12448.9|12444.9|5
1591843500000|2020-06-11 02:45:00|12453.9|12449.9|12452.9|12448.9|12460.9|12456.9|12452.1|12448.1|29
1591843800000|2020-06-11 02:50:00|12452.4|12448.4|12441.1|12437.1|12455.6|12451.6|12437.4|12433.4|45
1591844100000|2020-06-11 02:55:00|12440.9|12436.9|12442.1|12438.1|12443.4|12439.4|12439.9|12435.9|9
1591844400000|2020-06-11 03:00:00|12442.4|12438.4|12442.1|12438.1|12443.4|12439.4|12441.4|12437.4|2
1591844700000|2020-06-11 03:05:00|12441.9|12437.9|12432.1|12428.1|12441.9|12437.9|12423.6|12419.6|67
1591845000000|2020-06-11 03:10:00|12430.9|12426.9|12435.9|12431.9|12436.1|12432.1|12429.6|12425.6|23
1591845300000|2020-06-11 03:15:00|12436.1|12432.1|12434.6|12430.6|12439.9|12435.9|12430.1|12426.1|15
1591845600000|2020-06-11 03:20:00|12434.1|12430.1|12437.6|12433.6|12438.4|12434.4|12432.9|12428.9|22
1591845900000|2020-06-11 03:25:00|12438.4|12434.4|12424.4|12420.4|12439.1|12435.1|12423.6|12419.6|40
1591846200000|2020-06-11 03:30:00|12425.1|12421.1|12420.4|12416.4|12428.1|12424.1|12419.6|12415.6|70
1591846500000|2020-06-11 03:35:00|12420.1|12416.1|12399.4|12395.4|12424.1|12420.1|12399.4|12395.4|131
1591846800000|2020-06-11 03:40:00|12399.6|12395.6|12392.6|12388.6|12400.6|12396.6|12390.4|12386.4|59
1591847100000|2020-06-11 03:45:00|12392.9|12388.9|12358.9|12354.9|12392.9|12388.9|12353.9|12349.9|238
1591847400000|2020-06-11 03:50:00|12359.1|12355.1|12373.6|12369.6|12373.6|12369.6|12350.9|12346.9|63
1591847700000|2020-06-11 03:55:00|12372.6|12368.6|12358.4|12354.4|12373.6|12369.6|12354.6|12350.6|70
1591848000000|2020-06-11 04:00:00|12358.1|12354.1|12362.6|12358.6|12368.4|12364.4|12357.9|12353.9|30
1591848300000|2020-06-11 04:05:00|12361.9|12357.9|12316.4|12312.4|12363.4|12359.4|12314.1|12310.1|221
1591848600000|2020-06-11 04:10:00|12316.1|12312.1|12305.6|12301.6|12320.6|12316.6|12304.1|12300.1|129
1591848900000|2020-06-11 04:15:00|12305.9|12301.9|12319.1|12315.1|12323.6|12319.6|12304.6|12300.6|53
1591849200000|2020-06-11 04:20:00|12318.9|12314.9|12321.4|12317.4|12325.1|12321.1|12315.6|12311.6|40
1591849500000|2020-06-11 04:25:00|12321.1|12317.1|12329.6|12325.6|12330.9|12326.9|12320.9|12316.9|53
1591849800000|2020-06-11 04:30:00|12329.9|12325.9|12347.1|12343.1|12349.1|12345.1|12329.9|12325.9|106
1591850100000|2020-06-11 04:35:00|12347.4|12343.4|12366.6|12362.6|12367.1|12363.1|12341.9|12337.9|78
1591850400000|2020-06-11 04:40:00|12366.9|12362.9|12370.9|12366.9|12378.1|12374.1|12365.6|12361.6|101
1591850700000|2020-06-11 04:45:00|12370.6|12366.6|12353.9|12349.9|12374.9|12370.9|12353.4|12349.4|153
1591851000000|2020-06-11 04:50:00|12354.1|12350.1|12340.6|12336.6|12355.9|12351.9|12338.6|12334.6|107
1591851300000|2020-06-11 04:55:00|12340.9|12336.9|12343.6|12339.6|12356.6|12352.6|12338.9|12334.9|55
1591851600000|2020-06-11 05:00:00|12343.1|12339.1|12327.6|12323.6|12351.4|12347.4|12325.6|12321.6|71
1591851900000|2020-06-11 05:05:00|12324.9|12320.9|12316.4|12312.4|12327.6|12323.6|12311.6|12307.6|87
1591852200000|2020-06-11 05:10:00|12316.1|12312.1|12301.9|12297.9|12316.4|12312.4|12294.4|12290.4|168
1591852500000|2020-06-11 05:15:00|12302.1|12298.1|12287.6|12283.6|12312.4|12308.4|12286.4|12282.4|106
1591852800000|2020-06-11 05:20:00|12287.9|12283.9|12296.4|12292.4|12299.1|12295.1|12286.4|12282.4|48
1591853100000|2020-06-11 05:25:00|12296.6|12292.6|12306.4|12302.4|12314.1|12310.1|12296.6|12292.6|92
1591853400000|2020-06-11 05:30:00|12306.1|12302.1|12281.1|12277.1|12306.4|12302.4|12281.1|12277.1|143
1591853700000|2020-06-11 05:35:00|12280.4|12276.4|12276.6|12272.6|12287.9|12283.9|12269.6|12265.6|172
1591854000000|2020-06-11 05:40:00|12276.4|12272.4|12261.6|12257.6|12276.4|12272.4|12261.4|12257.4|127
1591854300000|2020-06-11 05:45:00|12261.9|12257.9|12266.9|12262.9|12271.1|12267.1|12261.9|12257.9|132
1591854600000|2020-06-11 05:50:00|12267.4|12263.4|12277.6|12273.6|12277.6|12273.6|12264.9|12260.9|157
1591854900000|2020-06-11 05:55:00|12277.4|12273.4|12279.6|12275.6|12285.1|12281.1|12274.9|12270.9|182
1591855200000|2020-06-11 06:00:00|12278.6|12276.6|12283.1|12281.1|12299.9|12297.9|12270.6|12268.6|653
1591855500000|2020-06-11 06:05:00|12283.9|12281.9|12300.6|12298.6|12310.1|12308.1|12282.6|12280.6|445
1591855800000|2020-06-11 06:10:00|12300.9|12298.9|12296.6|12294.6|12302.6|12300.6|12276.4|12274.4|493
1591856100000|2020-06-11 06:15:00|12296.4|12294.4|12298.9|12296.9|12303.6|12301.6|12283.4|12281.4|402
1591856400000|2020-06-11 06:20:00|12299.1|12297.1|12302.9|12300.9|12310.1|12308.1|12296.6|12294.6|227
1591856700000|2020-06-11 06:25:00|12302.6|12300.6|12277.9|12275.9|12306.6|12304.6|12275.6|12273.6|371
1591857000000|2020-06-11 06:30:00|12277.6|12275.6|12288.4|12286.4|12292.1|12290.1|12263.9|12261.9|581
1591857300000|2020-06-11 06:35:00|12288.6|12286.6|12300.4|12298.4|12301.9|12299.9|12287.1|12285.1|217
1591857600000|2020-06-11 06:40:00|12301.4|12299.4|12293.1|12291.1|12306.4|12304.4|12291.4|12289.4|267
1591857900000|2020-06-11 06:45:00|12292.9|12290.9|12286.1|12284.1|12295.1|12293.1|12269.4|12267.4|434
1591858200000|2020-06-11 06:50:00|12286.4|12284.4|12281.4|12279.4|12289.9|12287.9|12270.4|12268.4|258
1591858500000|2020-06-11 06:55:00|12281.6|12279.6|12265.1|12263.1|12284.6|12282.6|12262.6|12260.6|608
1591858800000|2020-06-11 07:00:00|12264.7|12263.5|12219.5|12218.3|12266.7|12265.5|12197|12195.8|3400
1591859100000|2020-06-11 07:05:00|12216.5|12215.3|12197.7|12196.5|12230.5|12229.3|12183.5|12182.3|2468
1591859400000|2020-06-11 07:10:00|12197.5|12196.3|12177.2|12176|12197.5|12196.3|12151.5|12150.3|2911
1591859700000|2020-06-11 07:15:00|12175.7|12174.5|12181|12179.8|12199.7|12198.5|12159|12157.8|1671
1591860000000|2020-06-11 07:20:00|12182.7|12181.5|12183.7|12182.5|12197|12195.8|12161|12159.8|1557
1591860300000|2020-06-11 07:25:00|12183|12181.8|12212|12210.8|12213|12211.8|12179|12177.8|1230
1591860600000|2020-06-11 07:30:00|12211.2|12210|12216.2|12215|12222.7|12221.5|12192.5|12191.3|1150
1591860900000|2020-06-11 07:35:00|12216.7|12215.5|12229.2|12228|12239.7|12238.5|12215|12213.8|1273
1591861200000|2020-06-11 07:40:00|12229.7|12228.5|12210.6|12209.4|12229.7|12228.5|12197.6|12196.4|1037
1591861500000|2020-06-11 07:45:00|12209.9|12208.7|12171.4|12170.2|12221.1|12219.9|12171.1|12169.9|1133
1591861800000|2020-06-11 07:50:00|12171.6|12170.4|12197.9|12196.7|12199.6|12198.4|12166.1|12164.9|1154
1591862100000|2020-06-11 07:55:00|12197.6|12196.4|12175.4|12174.2|12204.9|12203.7|12174.4|12173.2|648
1591862400000|2020-06-11 08:00:00|12176.4|12175.2|12187.9|12186.7|12190.6|12189.4|12162.4|12161.2|906
1591862700000|2020-06-11 08:05:00|12188.1|12186.9|12216.6|12215.4|12230.9|12229.7|12186.9|12185.7|1077
1591863000000|2020-06-11 08:10:00|12216.4|12215.2|12213.1|12211.9|12232.1|12230.9|12210.1|12208.9|614
1591863300000|2020-06-11 08:15:00|12213.9|12212.7|12206.6|12205.4|12223.4|12222.2|12202.6|12201.4|600
1591863600000|2020-06-11 08:20:00|12206.9|12205.7|12209.1|12207.9|12221.9|12220.7|12203.4|12202.2|372
1591863900000|2020-06-11 08:25:00|12209.9|12208.7|12205.6|12204.4|12222.1|12220.9|12200.1|12198.9|456
1591864200000|2020-06-11 08:30:00|12203.1|12201.9|12219.9|12218.7|12229.4|12228.2|12199.4|12198.2|795
1591864500000|2020-06-11 08:35:00|12220.1|12218.9|12200.6|12199.4|12232.9|12231.7|12196.9|12195.7|1014
1591864800000|2020-06-11 08:40:00|12201.9|12200.7|12179.6|12178.4|12202.4|12201.2|12174.6|12173.4|776
1591865100000|2020-06-11 08:45:00|12179.4|12178.2|12173.1|12171.9|12179.6|12178.4|12165.4|12164.2|728
1591865400000|2020-06-11 08:50:00|12172.9|12171.7|12179.1|12177.9|12193.6|12192.4|12162.4|12161.2|913
1591865700000|2020-06-11 08:55:00|12178.6|12177.4|12190.1|12188.9|12196.4|12195.2|12172.6|12171.4|685
1591866000000|2020-06-11 09:00:00|12190.4|12189.2|12208.4|12207.2|12208.4|12207.2|12176.9|12175.7|615
1591866300000|2020-06-11 09:05:00|12208.1|12206.9|12200.9|12199.7|12217.9|12216.7|12197.1|12195.9|788
1591866600000|2020-06-11 09:10:00|12201.1|12199.9|12214.9|12213.7|12227.9|12226.7|12198.9|12197.7|756
1591866900000|2020-06-11 09:15:00|12215.1|12213.9|12244.6|12243.4|12256.9|12255.7|12212.1|12210.9|1092
1591867200000|2020-06-11 09:20:00|12244.4|12243.2|12224.9|12223.7|12251.6|12250.4|12223.1|12221.9|649
1591867500000|2020-06-11 09:25:00|12224.1|12222.9|12229.9|12228.7|12241.1|12239.9|12222.4|12221.2|492
1591867800000|2020-06-11 09:30:00|12229.6|12228.4|12256.4|12255.2|12264.1|12262.9|12226.9|12225.7|636
1591868100000|2020-06-11 09:35:00|12256.6|12255.4|12252.1|12250.9|12263.9|12262.7|12248.9|12247.7|356
1591868400000|2020-06-11 09:40:00|12252.9|12251.7|12246.4|12245.2|12263.1|12261.9|12246.4|12245.2|381
1591868700000|2020-06-11 09:45:00|12246.6|12245.4|12249.9|12248.7|12252.9|12251.7|12236.6|12235.4|658
1591869000000|2020-06-11 09:50:00|12250.1|12248.9|12274.1|12272.9|12275.9|12274.7|12249.9|12248.7|841
1591869300000|2020-06-11 09:55:00|12274.4|12273.2|12288.4|12287.2|12298.4|12297.2|12274.4|12273.2|1147
1591869600000|2020-06-11 10:00:00|12286.6|12285.4|12292.9|12291.7|12300.6|12299.4|12279.1|12277.9|686
1591869900000|2020-06-11 10:05:00|12293.1|12291.9|12274.4|12273.2|12303.1|12301.9|12269.6|12268.4|741
1591870200000|2020-06-11 10:10:00|12274.1|12272.9|12266.6|12265.4|12280.4|12279.2|12258.9|12257.7|610
1591870500000|2020-06-11 10:15:00|12266.4|12265.2|12253.1|12251.9|12268.1|12266.9|12245.1|12243.9|640
1591870800000|2020-06-11 10:20:00|12252.9|12251.7|12275.9|12274.7|12278.1|12276.9|12251.6|12250.4|585
1591871100000|2020-06-11 10:25:00|12275.6|12274.4|12267.4|12266.2|12282.9|12281.7|12260.4|12259.2|488
1591871400000|2020-06-11 10:30:00|12267.1|12265.9|12257.4|12256.2|12277.4|12276.2|12254.4|12253.2|489
1591871700000|2020-06-11 10:35:00|12256.6|12255.4|12253.4|12252.2|12257.9|12256.7|12242.1|12240.9|439
1591872000000|2020-06-11 10:40:00|12253.1|12251.9|12251.9|12250.7|12258.6|12257.4|12242.9|12241.7|350
1591872300000|2020-06-11 10:45:00|12252.1|12250.9|12255.4|12254.2|12255.6|12254.4|12237.1|12235.9|464
1591872600000|2020-06-11 10:50:00|12256.4|12255.2|12254.1|12252.9|12261.6|12260.4|12251.4|12250.2|359
1591872900000|2020-06-11 10:55:00|12254.4|12253.2|12241.4|12240.2|12258.6|12257.4|12236.1|12234.9|448
1591873200000|2020-06-11 11:00:00|12240.9|12239.7|12243.6|12242.4|12255.9|12254.7|12239.6|12238.4|740
1591873500000|2020-06-11 11:05:00|12242.9|12241.7|12214.9|12213.7|12248.6|12247.4|12212.4|12211.2|828
1591873800000|2020-06-11 11:10:00|12215.1|12213.9|12201.4|12200.2|12220.4|12219.2|12198.1|12196.9|697
1591874100000|2020-06-11 11:15:00|12201.6|12200.4|12177.1|12175.9|12201.6|12200.4|12173.9|12172.7|984
1591874400000|2020-06-11 11:20:00|12176.9|12175.7|12191.1|12189.9|12193.4|12192.2|12169.9|12168.7|657
1591874700000|2020-06-11 11:25:00|12191.4|12190.2|12200.9|12199.7|12206.9|12205.7|12185.4|12184.2|425
1591875000000|2020-06-11 11:30:00|12201.1|12199.9|12206.6|12205.4|12209.9|12208.7|12192.4|12191.2|353
1591875300000|2020-06-11 11:35:00|12206.4|12205.2|12194.4|12193.2|12212.1|12210.9|12192.9|12191.7|285
1591875600000|2020-06-11 11:40:00|12194.1|12192.9|12197.6|12196.4|12209.6|12208.4|12193.6|12192.4|284
1591875900000|2020-06-11 11:45:00|12197.4|12196.2|12193.4|12192.2|12204.9|12203.7|12192.1|12190.9|207
1591876200000|2020-06-11 11:50:00|12193.1|12191.9|12166.1|12164.9|12193.9|12192.7|12155.1|12153.9|1012
1591876500000|2020-06-11 11:55:00|12165.9|12164.7|12184.4|12183.2|12189.6|12188.4|12155.9|12154.7|650
1591876800000|2020-06-11 12:00:00|12184.1|12182.9|12171.9|12170.7|12191.6|12190.4|12158.9|12157.7|911
1591877100000|2020-06-11 12:05:00|12171.6|12170.4|12185.9|12184.7|12195.4|12194.2|12171.4|12170.2|533
1591877400000|2020-06-11 12:10:00|12186.1|12184.9|12187.9|12186.7|12195.1|12193.9|12175.9|12174.7|427
1591877700000|2020-06-11 12:15:00|12188.4|12187.2|12175.9|12174.7|12189.4|12188.2|12172.4|12171.2|310
1591878000000|2020-06-11 12:20:00|12176.1|12174.9|12168.6|12167.4|12180.9|12179.7|12153.9|12152.7|735
1591878300000|2020-06-11 12:25:00|12169.1|12167.9|12180.6|12179.4|12183.9|12182.7|12165.9|12164.7|697
1591878600000|2020-06-11 12:30:00|12180.4|12179.2|12154.9|12153.7|12183.9|12182.7|12143.6|12142.4|965
1591878900000|2020-06-11 12:35:00|12154.6|12153.4|12163.6|12162.4|12167.4|12166.2|12142.1|12140.9|691
1591879200000|2020-06-11 12:40:00|12163.1|12161.9|12166.9|12165.7|12175.4|12174.2|12159.4|12158.2|534
1591879500000|2020-06-11 12:45:00|12167.1|12165.9|12159.4|12158.2|12177.1|12175.9|12157.6|12156.4|523
1591879800000|2020-06-11 12:50:00|12158.9|12157.7|12167.4|12166.2|12175.9|12174.7|12153.9|12152.7|504
1591880100000|2020-06-11 12:55:00|12167.1|12165.9|12170.9|12169.7|12174.9|12173.7|12155.9|12154.7|467
1591880400000|2020-06-11 13:00:00|12171.1|12169.9|12137.4|12136.2|12174.1|12172.9|12131.6|12130.4|1131
1591880700000|2020-06-11 13:05:00|12137.9|12136.7|12147.1|12145.9|12148.9|12147.7|12135.4|12134.2|553
1591881000000|2020-06-11 13:10:00|12147.4|12146.2|12120.9|12119.7|12148.1|12146.9|12109.4|12108.2|1195
1591881300000|2020-06-11 13:15:00|12121.1|12119.9|12141.6|12140.4|12141.6|12140.4|12111.9|12110.7|1086
1591881600000|2020-06-11 13:20:00|12141.9|12140.7|12150.1|12148.9|12152.4|12151.2|12138.6|12137.4|583
1591881900000|2020-06-11 13:25:00|12149.9|12148.7|12143.1|12141.9|12154.9|12153.7|12141.6|12140.4|758
1591882200000|2020-06-11 13:30:00|12142.6|12141.4|12152.4|12151.2|12157.4|12156.2|12115.4|12114.2|1551
1591882500000|2020-06-11 13:35:00|12153.9|12152.7|12116.4|12115.2|12164.9|12163.7|12110.9|12109.7|1456
1591882800000|2020-06-11 13:40:00|12114.4|12113.2|12155.6|12154.4|12155.9|12154.7|12109.1|12107.9|900
1591883100000|2020-06-11 13:45:00|12154.4|12153.2|12164.4|12163.2|12191.4|12190.2|12151.4|12150.2|1302
1591883400000|2020-06-11 13:50:00|12165.4|12164.2|12180.9|12179.7|12186.9|12185.7|12154.4|12153.2|1279
1591883700000|2020-06-11 13:55:00|12178.9|12177.7|12177.1|12175.9|12192.9|12191.7|12173.9|12172.7|1022
1591884000000|2020-06-11 14:00:00|12178.1|12176.9|12144.4|12143.2|12193.4|12192.2|12139.4|12138.2|1019
1591884300000|2020-06-11 14:05:00|12144.6|12143.4|12142.6|12141.4|12160.4|12159.2|12137.9|12136.7|791
1591884600000|2020-06-11 14:10:00|12142.1|12140.9|12149.6|12148.4|12165.6|12164.4|12132.4|12131.2|806
1591884900000|2020-06-11 14:15:00|12150.1|12148.9|12151.6|12150.4|12164.4|12163.2|12145.6|12144.4|1031
1591885200000|2020-06-11 14:20:00|12152.9|12151.7|12126.9|12125.7|12164.4|12163.2|12125.1|12123.9|839
1591885500000|2020-06-11 14:25:00|12126.6|12125.4|12083.6|12082.4|12126.6|12125.4|12080.6|12079.4|1428
1591885800000|2020-06-11 14:30:00|12084.1|12082.9|12110.9|12109.7|12122.6|12121.4|12082.4|12081.2|1149
1591886100000|2020-06-11 14:35:00|12110.6|12109.4|12104.4|12103.2|12112.6|12111.4|12093.9|12092.7|938
1591886400000|2020-06-11 14:40:00|12104.1|12102.9|12078.6|12077.4|12109.1|12107.9|12077.6|12076.4|808
1591886700000|2020-06-11 14:45:00|12078.1|12076.9|12061.1|12059.9|12090.4|12089.2|12056.6|12055.4|1082
1591887000000|2020-06-11 14:50:00|12060.9|12059.7|12072.4|12071.2|12080.9|12079.7|12053.4|12052.2|1317
1591887300000|2020-06-11 14:55:00|12071.4|12070.2|12047.1|12045.9|12072.9|12071.7|12038.6|12037.4|1167
1591887600000|2020-06-11 15:00:00|12045.6|12044.4|12063.9|12062.7|12067.1|12065.9|12031.4|12030.2|1268
1591887900000|2020-06-11 15:05:00|12064.1|12062.9|12047.4|12046.2|12079.1|12077.9|12042.4|12041.2|1089
1591888200000|2020-06-11 15:10:00|12047.6|12046.4|12055.1|12053.9|12066.9|12065.7|12044.4|12043.2|891
1591888500000|2020-06-11 15:15:00|12055.4|12054.2|12087.4|12086.2|12089.9|12088.7|12054.6|12053.4|1567
1591888800000|2020-06-11 15:20:00|12087.6|12086.4|12043.4|12042.2|12087.6|12086.4|12040.9|12039.7|1235
1591889100000|2020-06-11 15:25:00|12043.6|12042.4|12032.1|12030.9|12045.4|12044.2|12018.6|12017.4|1853
1591889400000|2020-06-11 15:30:00|12032.5|12030.5|11980.5|11978.5|12043.5|12041.5|11974.5|11972.5|4142
1591889700000|2020-06-11 15:35:00|11980|11978|11969|11967|11994.3|11992.3|11961|11959|2961
1591890000000|2020-06-11 15:40:00|11970|11968|11971|11969|11972.5|11970.5|11949.5|11947.5|2042
1591890300000|2020-06-11 15:45:00|11971.3|11969.3|11939.5|11937.5|11971.5|11969.5|11931.5|11929.5|1193
1591890600000|2020-06-11 15:50:00|11939.3|11937.3|11949.3|11947.3|11959.8|11957.8|11930|11928|1341
1591890900000|2020-06-11 15:55:00|11949|11947|11959.3|11957.3|11962.5|11960.5|11938.3|11936.3|731
1591891200000|2020-06-11 16:00:00|11958.8|11956.8|11949.3|11947.3|11963.8|11961.8|11930.3|11928.3|743
1591891500000|2020-06-11 16:05:00|11949.5|11947.5|11923.3|11921.3|11956|11954|11919.3|11917.3|683
1591891800000|2020-06-11 16:10:00|11923.5|11921.5|11905.3|11903.3|11929|11927|11901.8|11899.8|895
1591892100000|2020-06-11 16:15:00|11904.8|11902.8|11899.5|11897.5|11910.5|11908.5|11890|11888|691
1591892400000|2020-06-11 16:20:00|11899.3|11897.3|11889.3|11887.3|11916|11914|11888.3|11886.3|859
1591892700000|2020-06-11 16:25:00|11889|11887|11890.5|11888.5|11893.3|11891.3|11867.8|11865.8|1066
1591893000000|2020-06-11 16:30:00|11889.8|11887.8|11919.8|11917.8|11938.8|11936.8|11888.5|11886.5|902
1591893300000|2020-06-11 16:35:00|11919.5|11917.5|11909.3|11907.3|11933.3|11931.3|11908.8|11906.8|535
1591893600000|2020-06-11 16:40:00|11908.8|11906.8|11888.8|11886.8|11916.5|11914.5|11882.3|11880.3|482
1591893900000|2020-06-11 16:45:00|11889|11887|11877.8|11875.8|11911.5|11909.5|11873|11871|600
1591894200000|2020-06-11 16:50:00|11878|11876|11853.8|11851.8|11886.8|11884.8|11853|11851|607
1591894500000|2020-06-11 16:55:00|11853.3|11851.3|11863.3|11861.3|11877.5|11875.5|11843.8|11841.8|573
1591894800000|2020-06-11 17:00:00|11858.3|11856.3|11899.5|11897.5|11902.8|11900.8|11856.3|11854.3|617
1591895100000|2020-06-11 17:05:00|11898.8|11896.8|11887.5|11885.5|11898.8|11896.8|11876.8|11874.8|358
1591895400000|2020-06-11 17:10:00|11886.5|11884.5|11914.5|11912.5|11915.3|11913.3|11877.5|11875.5|373
1591895700000|2020-06-11 17:15:00|11914.8|11912.8|11910|11908|11921.8|11919.8|11905.3|11903.3|313
1591896000000|2020-06-11 17:20:00|11909.8|11907.8|11923.8|11921.8|11925.8|11923.8|11909.5|11907.5|252
1591896300000|2020-06-11 17:25:00|11923.5|11921.5|11906.3|11904.3|11928|11926|11898.3|11896.3|381
1591896600000|2020-06-11 17:30:00|11905.8|11903.8|11923.5|11921.5|11928.8|11926.8|11901.5|11899.5|337
1591896900000|2020-06-11 17:35:00|11923.3|11921.3|11906.3|11904.3|11923.8|11921.8|11902.8|11900.8|267
1591897200000|2020-06-11 17:40:00|11906|11904|11893.5|11891.5|11913.5|11911.5|11892.3|11890.3|231
1591897500000|2020-06-11 17:45:00|11893.3|11891.3|11903|11901|11910.3|11908.3|11891.3|11889.3|256
1591897800000|2020-06-11 17:50:00|11903.3|11901.3|11919.5|11917.5|11920|11918|11897.8|11895.8|224
1591898100000|2020-06-11 17:55:00|11919|11917|11919|11917|11933|11931|11907.3|11905.3|475
1591898400000|2020-06-11 18:00:00|11917|11915|11892|11890|11923.8|11921.8|11887.3|11885.3|344
1591898700000|2020-06-11 18:05:00|11891.8|11889.8|11895|11893|11912.3|11910.3|11890.8|11888.8|189
1591899000000|2020-06-11 18:10:00|11895.3|11893.3|11886|11884|11903.8|11901.8|11875.3|11873.3|353
1591899300000|2020-06-11 18:15:00|11885.8|11883.8|11883|11881|11895.3|11893.3|11880.8|11878.8|173
1591899600000|2020-06-11 18:20:00|11882.5|11880.5|11898.5|11896.5|11903.8|11901.8|11878.8|11876.8|235
1591899900000|2020-06-11 18:25:00|11898.3|11896.3|11896.3|11894.3|11906|11904|11889.3|11887.3|160
1591900200000|2020-06-11 18:30:00|11895.8|11893.8|11872.8|11870.8|11899.8|11897.8|11863.3|11861.3|371
1591900500000|2020-06-11 18:35:00|11873|11871|11852|11850|11876.5|11874.5|11848|11846|364
1591900800000|2020-06-11 18:40:00|11851.8|11849.8|11839.8|11837.8|11861|11859|11825.8|11823.8|782
1591901100000|2020-06-11 18:45:00|11839.5|11837.5|11831.8|11829.8|11854.3|11852.3|11831.3|11829.3|405
1591901400000|2020-06-11 18:50:00|11831.5|11829.5|11808|11806|11841.3|11839.3|11804.3|11802.3|627
1591901700000|2020-06-11 18:55:00|11807.8|11805.8|11815.8|11813.8|11821|11819|11798.5|11796.5|580
1591902000000|2020-06-11 19:00:00|11813.8|11811.8|11828.5|11826.5|11831.3|11829.3|11801.3|11799.3|388
1591902300000|2020-06-11 19:05:00|11828.3|11826.3|11818.3|11816.3|11838.8|11836.8|11810|11808|393
1591902600000|2020-06-11 19:10:00|11819|11817|11811|11809|11835.8|11833.8|11807.3|11805.3|374
1591902900000|2020-06-11 19:15:00|11811.3|11809.3|11802.8|11800.8|11824|11822|11790|11788|608
1591903200000|2020-06-11 19:20:00|11802.5|11800.5|11777.3|11775.3|11803.5|11801.5|11775.5|11773.5|547
1591903500000|2020-06-11 19:25:00|11777|11775|11771|11769|11782|11780|11757.3|11755.3|680
1591903800000|2020-06-11 19:30:00|11771.8|11769.8|11772|11770|11783|11781|11753.8|11751.8|558
1591904100000|2020-06-11 19:35:00|11771.5|11769.5|11773.3|11771.3|11783.3|11781.3|11758.3|11756.3|446
1591904400000|2020-06-11 19:40:00|11772.3|11770.3|11817.8|11815.8|11820.3|11818.3|11770.3|11768.3|557
1591904700000|2020-06-11 19:45:00|11817|11815|11799.3|11797.3|11818.8|11816.8|11794.5|11792.5|478
1591905000000|2020-06-11 19:50:00|11792.5|11790.5|11800.5|11798.5|11807.8|11805.8|11789.5|11787.5|690
1591905300000|2020-06-11 19:55:00|11801|11799|11793.3|11791.3|11809.3|11807.3|11774.8|11772.8|451
1591905600000|2020-06-11 20:00:00|11798.3|11793.3|11809.6|11804.6|11842.5|11837.5|11791.1|11786.1|33
1591905900000|2020-06-11 20:05:00|11810.8|11805.8|11810.2|11805.2|11823.9|11818.9|11783.2|11778.2|0
1591906200000|2020-06-11 20:10:00|11811.4|11806.4|11823.1|11818.1|11829.2|11824.2|11807.8|11802.8|0
1591906500000|2020-06-11 20:15:00|11822.9|11817.9|11814.2|11809.2|11823.2|11818.2|11812.6|11807.6|0
1591906800000|2020-06-11 20:20:00|11814.3|11809.3|11813.6|11808.6|11816.4|11811.4|11809.8|11804.8|0
1591907100000|2020-06-11 20:25:00|11813|11808|11813.5|11808.5|11814.2|11809.2|11812|11807|0
1591907400000|2020-06-11 20:30:00|11811.1|11806.1|11781.2|11776.2|11814.7|11809.7|11780|11775|0
1591907700000|2020-06-11 20:35:00|11782.4|11777.4|11797.3|11792.3|11803.3|11798.3|11778.9|11773.9|0
1591908000000|2020-06-11 20:40:00|11798.5|11793.5|11798.1|11793.1|11805.1|11800.1|11793.9|11788.9|0
1591908300000|2020-06-11 20:45:00|11800.5|11795.5|11828.5|11823.5|11835.9|11830.9|11798.1|11793.1|0
1591908600000|2020-06-11 20:50:00|11829.6|11824.6|11856.4|11851.4|11861.6|11856.6|11829.6|11824.6|0
1591908900000|2020-06-11 20:55:00|11857.6|11852.6|11846.1|11841.1|11861.4|11856.4|11843.4|11838.4|0
1591909200000|2020-06-11 21:00:00|11846|11841|11840.2|11835.2|11850.6|11845.6|11839.8|11834.8|0
1591909500000|2020-06-11 21:05:00|11845|11840|11841.2|11836.2|11846.1|11841.1|11840.3|11835.3|0
1591909800000|2020-06-11 21:10:00|11840.7|11835.7|11847.3|11842.3|11847.8|11842.8|11836.8|11831.8|0
1591910100000|2020-06-11 21:15:00|11847.7|11842.7|11855.1|11850.1|11857.5|11852.5|11844.1|11839.1|0
1591910400000|2020-06-11 21:20:00|11855.4|11850.4|11850.9|11845.9|11855.7|11850.7|11848.2|11843.2|0
1591910700000|2020-06-11 21:25:00|11849.8|11844.8|11845.6|11840.6|11850.2|11845.2|11842.1|11837.1|0
1591911000000|2020-06-11 21:30:00|11845.5|11840.5|11844.1|11839.1|11846.3|11841.3|11841.8|11836.8|0
1591911300000|2020-06-11 21:35:00|11844.7|11839.7|11847.9|11842.9|11847.9|11842.9|11839.3|11834.3|0
1591911600000|2020-06-11 21:40:00|11848.8|11843.8|11846.2|11841.2|11849.3|11844.3|11845.1|11840.1|0
1591911900000|2020-06-11 21:45:00|11846.6|11841.6|11843.5|11838.5|11846.7|11841.7|11843.2|11838.2|0
1591912200000|2020-06-11 21:50:00|11843.1|11838.1|11841.3|11836.3|11843.8|11838.8|11837|11832|0
1591912500000|2020-06-11 21:55:00|11841.1|11836.1|11838.3|11833.3|11841.5|11836.5|11835.7|11830.7|0
1591912800000|2020-06-11 22:00:00|11824.5|11819.5|11804.2|11799.2|11858.3|11853.3|11798|11793|0
1591913100000|2020-06-11 22:05:00|11801.2|11796.2|11820.6|11815.6|11829.7|11824.7|11791.1|11786.1|0
1591913400000|2020-06-11 22:10:00|11821.8|11816.8|11844.3|11839.3|11851.9|11846.9|11805.3|11800.3|0
1591913700000|2020-06-11 22:15:00|11844.9|11839.9|11838.5|11833.5|11846|11841|11819.6|11814.6|0
1591914000000|2020-06-11 22:20:00|11836.1|11831.1|11827|11822|11846.9|11841.9|11825.1|11820.1|0
1591914300000|2020-06-11 22:25:00|11824.7|11819.7|11807.9|11802.9|11825.9|11820.9|11805.8|11800.8|0
1591914600000|2020-06-11 22:30:00|11806.7|11801.7|11831.9|11826.9|11843.3|11838.3|11806.7|11801.7|0
1591914900000|2020-06-11 22:35:00|11835.4|11830.4|11846.9|11841.9|11851|11846|11831.8|11826.8|0
1591915200000|2020-06-11 22:40:00|11847.4|11842.4|11854.8|11849.8|11854.8|11849.8|11840.8|11835.8|0
1591915500000|2020-06-11 22:45:00|11856.6|11851.6|11869.7|11864.7|11876.8|11871.8|11856.6|11851.6|0
1591915800000|2020-06-11 22:50:00|11868.5|11863.5|11867|11862|11877.6|11872.6|11858.7|11853.7|0
1591916100000|2020-06-11 22:55:00|11867.6|11862.6|11893.6|11888.6|11895.9|11890.9|11861.2|11856.2|0
1591916400000|2020-06-11 23:00:00|11894.2|11889.2|11888.5|11883.5|11911.7|11906.7|11883.9|11878.9|0
1591916700000|2020-06-11 23:05:00|11889.7|11884.7|11879.8|11874.8|11899|11894|11876|11871|0
1591917000000|2020-06-11 23:10:00|11880.4|11875.4|11878.7|11873.7|11893.9|11888.9|11870.4|11865.4|0
1591917300000|2020-06-11 23:15:00|11878.1|11873.1|11877.7|11872.7|11878.9|11873.9|11855.6|11850.6|0
1591917600000|2020-06-11 23:20:00|11878.9|11873.9|11876.2|11871.2|11880.9|11875.9|11859.7|11854.7|0
1591917900000|2020-06-11 23:25:00|11877.4|11872.4|11881.2|11876.2|11889.7|11884.7|11877.4|11872.4|0
1591918200000|2020-06-11 23:30:00|11882.4|11877.4|11906.3|11901.3|11906.4|11901.4|11881.2|11876.2|0
1591918500000|2020-06-11 23:35:00|11907.5|11902.5|11909.4|11904.4|11914.1|11909.1|11904.2|11899.2|0
1591918800000|2020-06-11 23:40:00|11910.6|11905.6|11915.1|11910.1|11915.1|11910.1|11906.2|11901.2|0
1591919100000|2020-06-11 23:45:00|11913.9|11908.9|11911.8|11906.8|11918.6|11913.6|11895.1|11890.1|0
1591919400000|2020-06-11 23:50:00|11912.9|11907.9|11914.5|11909.5|11920|11915|11908.7|11903.7|0
1591919700000|2020-06-11 23:55:00|11915.1|11910.1|11900.6|11895.6|11920.9|11915.9|11889|11884|0
1591920000000|2020-06-12 00:00:00|11903|11898|11901|11896|11921.2|11916.2|11893.3|11888.3|0
1591920300000|2020-06-12 00:05:00|11901.6|11896.6|11888|11883|11905|11900|11873.2|11868.2|0
1591920600000|2020-06-12 00:10:00|11887.3|11882.3|11851.8|11846.8|11888|11883|11835.2|11830.2|0
1591920900000|2020-06-12 00:15:00|11853|11848|11868.5|11864.5|11869.5|11865.5|11832.5|11828.5|150
1591921200000|2020-06-12 00:20:00|11867|11863|11888|11884|11891.5|11887.5|11867|11863|113
1591921500000|2020-06-12 00:25:00|11889.5|11885.5|11893.8|11889.8|11898.5|11894.5|11880.5|11876.5|83
1591921800000|2020-06-12 00:30:00|11893.5|11889.5|11887.3|11883.3|11903.5|11899.5|11874.8|11870.8|64
1591922100000|2020-06-12 00:35:00|11886.8|11882.8|11884.5|11880.5|11887|11883|11865|11861|30
1591922400000|2020-06-12 00:40:00|11884.3|11880.3|11872.8|11868.8|11890.8|11886.8|11863.5|11859.5|14
1591922700000|2020-06-12 00:45:00|11872.5|11868.5|11853|11849|11872.5|11868.5|11850.3|11846.3|24
1591923000000|2020-06-12 00:50:00|11852.5|11848.5|11834.3|11830.3|11860.3|11856.3|11834|11830|37
1591923300000|2020-06-12 00:55:00|11834.5|11830.5|11837.8|11833.8|11840.3|11836.3|11825|11821|45
1591923600000|2020-06-12 01:00:00|11837.5|11833.5|11795.5|11791.5|11843.8|11839.8|11793.8|11789.8|106
1591923900000|2020-06-12 01:05:00|11792.5|11788.5|11820.5|11816.5|11828|11824|11792.5|11788.5|35
1591924200000|2020-06-12 01:10:00|11820.8|11816.8|11841.5|11837.5|11847.3|11843.3|11820.5|11816.5|41
1591924500000|2020-06-12 01:15:00|11841.8|11837.8|11839.5|11835.5|11853.3|11849.3|11838|11834|41
1591924800000|2020-06-12 01:20:00|11839|11835|11846.3|11842.3|11852.3|11848.3|11831.8|11827.8|15
1591925100000|2020-06-12 01:25:00|11846.5|11842.5|11857.8|11853.8|11861.8|11857.8|11838|11834|19
1591925400000|2020-06-12 01:30:00|11858|11854|11870.5|11866.5|11874.8|11870.8|11846.3|11842.3|36
1591925700000|2020-06-12 01:35:00|11870.8|11866.8|11887.3|11883.3|11889.8|11885.8|11865.8|11861.8|52
1591926000000|2020-06-12 01:40:00|11887.5|11883.5|11887.3|11883.3|11888.3|11884.3|11878.3|11874.3|21
1591926300000|2020-06-12 01:45:00|11887|11883|11873.8|11869.8|11887.3|11883.3|11872.8|11868.8|50
1591926600000|2020-06-12 01:50:00|11875.8|11871.8|11889.3|11885.3|11890|11886|11874|11870|33
1591926900000|2020-06-12 01:55:00|11889.5|11885.5|11896.5|11892.5|11897.3|11893.3|11880.3|11876.3|39
1591927200000|2020-06-12 02:00:00|11896.8|11892.8|11904.5|11900.5|11904.5|11900.5|11886.5|11882.5|38
1591927500000|2020-06-12 02:05:00|11905.8|11901.8|11900.5|11896.5|11905.8|11901.8|11898.5|11894.5|38
1591927800000|2020-06-12 02:10:00|11900.8|11896.8|11938|11934|11939|11935|11900.8|11896.8|109
1591928100000|2020-06-12 02:15:00|11938.3|11934.3|11941.3|11937.3|11952|11948|11928|11924|80
1591928400000|2020-06-12 02:20:00|11941|11937|11926|11922|11950.8|11946.8|11924.3|11920.3|26
1591928700000|2020-06-12 02:25:00|11925.8|11921.8|11921.5|11917.5|11926.8|11922.8|11916.3|11912.3|41
1591929000000|2020-06-12 02:30:00|11921.3|11917.3|11939.5|11935.5|11942.8|11938.8|11918.5|11914.5|31
1591929300000|2020-06-12 02:35:00|11939.8|11935.8|11943.3|11939.3|11951.3|11947.3|11934.5|11930.5|32
1591929600000|2020-06-12 02:40:00|11943.5|11939.5|11934.8|11930.8|11945.5|11941.5|11931.5|11927.5|6
1591929900000|2020-06-12 02:45:00|11934.5|11930.5|11943.5|11939.5|11958.8|11954.8|11934.5|11930.5|29
1591930200000|2020-06-12 02:50:00|11943.8|11939.8|11931.8|11927.8|11947.3|11943.3|11926|11922|20
1591930500000|2020-06-12 02:55:00|11931.5|11927.5|11923.8|11919.8|11931.5|11927.5|11914.3|11910.3|11
1591930800000|2020-06-12 03:00:00|11923.5|11919.5|11905.5|11901.5|11932.3|11928.3|11902.5|11898.5|30
1591931100000|2020-06-12 03:05:00|11905.3|11901.3|11914|11910|11916|11912|11898.3|11894.3|30
1591931400000|2020-06-12 03:10:00|11914.3|11910.3|11892|11888|11914.3|11910.3|11892|11888|7
1591931700000|2020-06-12 03:15:00|11893.3|11889.3|11896.8|11892.8|11910.5|11906.5|11891.8|11887.8|17
1591932000000|2020-06-12 03:20:00|11897|11893|11911.3|11907.3|11911.3|11907.3|11895.8|11891.8|34
1591932300000|2020-06-12 03:25:00|11911.5|11907.5|11916.3|11912.3|11926|11922|11909.5|11905.5|27
1591932600000|2020-06-12 03:30:00|11915.3|11911.3|11936|11932|11941.3|11937.3|11913.8|11909.8|27
1591932900000|2020-06-12 03:35:00|11936.3|11932.3|11937.5|11933.5|11941|11937|11928.8|11924.8|24
1591933200000|2020-06-12 03:40:00|11937.3|11933.3|11938.5|11934.5|11943.3|11939.3|11933.3|11929.3|22
1591933500000|2020-06-12 03:45:00|11938.8|11934.8|11954.3|11950.3|11963.3|11959.3|11938.5|11934.5|74
1591933800000|2020-06-12 03:50:00|11954.5|11950.5|11953.5|11949.5|11965.8|11961.8|11952.3|11948.3|35
1591934100000|2020-06-12 03:55:00|11953.8|11949.8|11941.5|11937.5|11959|11955|11939|11935|21
1591934400000|2020-06-12 04:00:00|11941.8|11937.8|11949.5|11945.5|11966|11962|11941.3|11937.3|39
1591934700000|2020-06-12 04:05:00|11950|11946|11960.8|11956.8|11961|11957|11950|11946|10
1591935000000|2020-06-12 04:10:00|11961|11957|11955.5|11951.5|11962|11958|11952.3|11948.3|5
1591935300000|2020-06-12 04:15:00|11955.3|11951.3|11959.5|11955.5|11965.3|11961.3|11954.3|11950.3|6
1591935600000|2020-06-12 04:20:00|11959.3|11955.3|11947.5|11943.5|11960.8|11956.8|11940|11936|37
1591935900000|2020-06-12 04:25:00|11947.8|11943.8|11952.8|11948.8|11953|11949|11943.3|11939.3|25
1591936200000|2020-06-12 04:30:00|11953.5|11949.5|11953.8|11949.8|11959.3|11955.3|11947.8|11943.8|5
1591936500000|2020-06-12 04:35:00|11954|11950|11953.8|11949.8|11958|11954|11945.3|11941.3|13
1591936800000|2020-06-12 04:40:00|11957|11953|11947.5|11943.5|11957|11953|11947.5|11943.5|14
1591937100000|2020-06-12 04:45:00|11947.3|11943.3|11924.5|11920.5|11947.3|11943.3|11919.5|11915.5|64
1591937400000|2020-06-12 04:50:00|11924.3|11920.3|11932|11928|11932.5|11928.5|11922.8|11918.8|20
1591937700000|2020-06-12 04:55:00|11932.3|11928.3|11942|11938|11945.3|11941.3|11931.8|11927.8|19
1591938000000|2020-06-12 05:00:00|11941.5|11937.5|11948|11944|11950.8|11946.8|11938.5|11934.5|14
1591938300000|2020-06-12 05:05:00|11948.3|11944.3|11920.8|11916.8|11950.8|11946.8|11920.8|11916.8|59
1591938600000|2020-06-12 05:10:00|11920|11916|11917.5|11913.5|11936.8|11932.8|11917.5|11913.5|44
1591938900000|2020-06-12 05:15:00|11917.3|11913.3|11936.5|11932.5|11937.8|11933.8|11908.5|11904.5|44
1591939200000|2020-06-12 05:20:00|11936.3|11932.3|11955|11951|11955.5|11951.5|11930.5|11926.5|29
1591939500000|2020-06-12 05:25:00|11957.5|11953.5|11943.8|11939.8|11957.5|11953.5|11943.3|11939.3|22
1591939800000|2020-06-12 05:30:00|11943.5|11939.5|11937|11933|11950.3|11946.3|11935.3|11931.3|37
1591940100000|2020-06-12 05:35:00|11936.8|11932.8|11942.5|11938.5|11942.8|11938.8|11923.8|11919.8|97
1591940400000|2020-06-12 05:40:00|11944|11940|11944.5|11940.5|11948.3|11944.3|11934.5|11930.5|60
1591940700000|2020-06-12 05:45:00|11944.8|11940.8|11943.8|11939.8|11950.5|11946.5|11934|11930|40
1591941000000|2020-06-12 05:50:00|11945|11941|11959.8|11955.8|11960.8|11956.8|11939.8|11935.8|158
1591941300000|2020-06-12 05:55:00|11960|11956|11964|11960|11967.5|11963.5|11955.3|11951.3|123
1591941600000|2020-06-12 06:00:00|11963|11961|11964.8|11962.8|11968.5|11966.5|11939.8|11937.8|478
1591941900000|2020-06-12 06:05:00|11965.8|11963.8|11960|11958|11966.3|11964.3|11937.5|11935.5|537
1591942200000|2020-06-12 06:10:00|11959.8|11957.8|11937.8|11935.8|11975|11973|11937.5|11935.5|561
1591942500000|2020-06-12 06:15:00|11938|11936|11917.3|11915.3|11940.5|11938.5|11912.3|11910.3|509
1591942800000|2020-06-12 06:20:00|11916.5|11914.5|11863.5|11861.5|11918.5|11916.5|11860.8|11858.8|590
1591943100000|2020-06-12 06:25:00|11863.8|11861.8|11868.3|11866.3|11870.5|11868.5|11843.5|11841.5|578
1591943400000|2020-06-12 06:30:00|11868.8|11866.8|11901.3|11899.3|11922.3|11920.3|11863.8|11861.8|852
1591943700000|2020-06-12 06:35:00|11901.8|11899.8|11900.8|11898.8|11908.8|11906.8|11864.8|11862.8|627
1591944000000|2020-06-12 06:40:00|11900.5|11898.5|11895.5|11893.5|11904.8|11902.8|11887|11885|311
1591944300000|2020-06-12 06:45:00|11895.8|11893.8|11897.5|11895.5|11911.3|11909.3|11889.8|11887.8|309
1591944600000|2020-06-12 06:50:00|11897.8|11895.8|11853.5|11851.5|11900|11898|11852|11850|499
1591944900000|2020-06-12 06:55:00|11854.3|11852.3|11857.5|11855.5|11872.3|11870.3|11851|11849|744
1591945200000|2020-06-12 07:00:00|11857.1|11855.9|11864.1|11862.9|11884.6|11883.4|11824.1|11822.9|2207
1591945500000|2020-06-12 07:05:00|11863.6|11862.4|11903.4|11902.2|11914.6|11913.4|11843.4|11842.2|1640
1591945800000|2020-06-12 07:10:00|11903.6|11902.4|11970.6|11969.4|11974.4|11973.2|11903.6|11902.4|2052
1591946100000|2020-06-12 07:15:00|11970.4|11969.2|11998.9|11997.7|12017.9|12016.7|11967.1|11965.9|2350
1591946400000|2020-06-12 07:20:00|11998.4|11997.2|12032.1|12030.9|12061.1|12059.9|11989.9|11988.7|2509
1591946700000|2020-06-12 07:25:00|12031.6|12030.4|11993.4|11992.2|12039.4|12038.2|11990.1|11988.9|1471
1591947000000|2020-06-12 07:30:00|11994.1|11992.9|11967.6|11966.4|12015.4|12014.2|11967.4|11966.2|1385
1591947300000|2020-06-12 07:35:00|11966.9|11965.7|11921.4|11920.2|11973.4|11972.2|11899.1|11897.9|2087
1591947600000|2020-06-12 07:40:00|11924.6|11923.4|11925.9|11924.7|11959.1|11957.9|11923.4|11922.2|1737
1591947900000|2020-06-12 07:45:00|11926.6|11925.4|11967.6|11966.4|11967.6|11966.4|11910.4|11909.2|1247
1591948200000|2020-06-12 07:50:00|11967.9|11966.7|11981.6|11980.4|11983.6|11982.4|11952.1|11950.9|1091
1591948500000|2020-06-12 07:55:00|11982.9|11981.7|11973.9|11972.7|11987.9|11986.7|11969.6|11968.4|715
1591948800000|2020-06-12 08:00:00|11973.4|11972.2|11997.9|11996.7|12001.1|11999.9|11966.9|11965.7|1022
1591949100000|2020-06-12 08:05:00|11998.1|11996.9|12018.9|12017.7|12026.6|12025.4|11990.9|11989.7|805
1591949400000|2020-06-12 08:10:00|12021.4|12020.2|11994.1|11992.9|12023.4|12022.2|11991.9|11990.7|881
1591949700000|2020-06-12 08:15:00|11994.4|11993.2|12033.1|12031.9|12039.4|12038.2|11992.6|11991.4|1056
1591950000000|2020-06-12 08:20:00|12034.1|12032.9|12042.1|12040.9|12049.4|12048.2|12025.6|12024.4|836
1591950300000|2020-06-12 08:25:00|12041.4|12040.2|12060.9|12059.7|12074.1|12072.9|12041.4|12040.2|1051
1591950600000|2020-06-12 08:30:00|12061.1|12059.9|12069.4|12068.2|12070.1|12068.9|12050.1|12048.9|559
1591950900000|2020-06-12 08:35:00|12069.1|12067.9|12070.6|12069.4|12074.6|12073.4|12055.1|12053.9|1070
1591951200000|2020-06-12 08:40:00|12070.9|12069.7|12087.4|12086.2|12088.4|12087.2|12065.9|12064.7|940
1591951500000|2020-06-12 08:45:00|12087.1|12085.9|12109.4|12108.2|12114.9|12113.7|12081.9|12080.7|907
1591951800000|2020-06-12 08:50:00|12109.6|12108.4|12081.9|12080.7|12129.9|12128.7|12081.1|12079.9|1350
1591952100000|2020-06-12 08:55:00|12082.1|12080.9|12117.1|12115.9|12120.1|12118.9|12081.4|12080.2|964
1591952400000|2020-06-12 09:00:00|12116.4|12115.2|12100.6|12099.4|12120.1|12118.9|12085.4|12084.2|815
1591952700000|2020-06-12 09:05:00|12100.1|12098.9|12113.4|12112.2|12116.1|12114.9|12100.1|12098.9|610
1591953000000|2020-06-12 09:10:00|12113.6|12112.4|12113.6|12112.4|12120.9|12119.7|12096.4|12095.2|680
1591953300000|2020-06-12 09:15:00|12113.4|12112.2|12127.1|12125.9|12132.9|12131.7|12112.9|12111.7|772
1591953600000|2020-06-12 09:20:00|12126.9|12125.7|12132.4|12131.2|12150.1|12148.9|12125.6|12124.4|868
1591953900000|2020-06-12 09:25:00|12133.4|12132.2|12129.4|12128.2|12140.1|12138.9|12115.4|12114.2|859
1591954200000|2020-06-12 09:30:00|12129.1|12127.9|12122.4|12121.2|12136.1|12134.9|12117.1|12115.9|614
1591954500000|2020-06-12 09:35:00|12121.1|12119.9|12102.9|12101.7|12129.9|12128.7|12092.1|12090.9|797
1591954800000|2020-06-12 09:40:00|12102.6|12101.4|12119.4|12118.2|12122.9|12121.7|12102.6|12101.4|499
1591955100000|2020-06-12 09:45:00|12119.6|12118.4|12148.1|12146.9|12152.6|12151.4|12109.1|12107.9|729
1591955400000|2020-06-12 09:50:00|12149.4|12148.2|12139.4|12138.2|12154.9|12153.7|12133.4|12132.2|681
1591955700000|2020-06-12 09:55:00|12139.6|12138.4|12161.1|12159.9|12163.6|12162.4|12135.9|12134.7|879
1591956000000|2020-06-12 10:00:00|12160.9|12159.7|12165.4|12164.2|12173.4|12172.2|12144.9|12143.7|668
1591956300000|2020-06-12 10:05:00|12166.4|12165.2|12137.9|12136.7|12172.9|12171.7|12135.1|12133.9|622
1591956600000|2020-06-12 10:10:00|12137.6|12136.4|12149.4|12148.2|12155.4|12154.2|12132.4|12131.2|413
1591956900000|2020-06-12 10:15:00|12147.9|12146.7|12136.4|12135.2|12154.6|12153.4|12135.1|12133.9|385
1591957200000|2020-06-12 10:20:00|12136.9|12135.7|12140.9|12139.7|12148.6|12147.4|12126.4|12125.2|503
1591957500000|2020-06-12 10:25:00|12139.9|12138.7|12129.9|12128.7|12155.9|12154.7|12128.4|12127.2|979
1591957800000|2020-06-12 10:30:00|12130.1|12128.9|12085.1|12083.9|12130.4|12129.2|12083.6|12082.4|952
1591958100000|2020-06-12 10:35:00|12085.4|12084.2|12075.6|12074.4|12096.9|12095.7|12071.4|12070.2|667
1591958400000|2020-06-12 10:40:00|12075.4|12074.2|12062.4|12061.2|12084.4|12083.2|12059.6|12058.4|463
1591958700000|2020-06-12 10:45:00|12062.9|12061.7|12055.4|12054.2|12063.1|12061.9|12040.1|12038.9|625
1591959000000|2020-06-12 10:50:00|12055.1|12053.9|12065.9|12064.7|12078.6|12077.4|12054.1|12052.9|662
1591959300000|2020-06-12 10:55:00|12063.6|12062.4|12065.6|12064.4|12080.9|12079.7|12063.6|12062.4|454
1591959600000|2020-06-12 11:00:00|12069.4|12068.2|12105.4|12104.2|12106.6|12105.4|12069.4|12068.2|922
1591959900000|2020-06-12 11:05:00|12105.6|12104.4|12107.6|12106.4|12112.6|12111.4|12097.4|12096.2|455
1591960200000|2020-06-12 11:10:00|12107.4|12106.2|12100.6|12099.4|12118.9|12117.7|12092.6|12091.4|422
1591960500000|2020-06-12 11:15:00|12102.6|12101.4|12086.9|12085.7|12109.1|12107.9|12083.6|12082.4|339
1591960800000|2020-06-12 11:20:00|12087.1|12085.9|12072.1|12070.9|12087.9|12086.7|12067.4|12066.2|439
1591961100000|2020-06-12 11:25:00|12069.6|12068.4|12094.6|12093.4|12101.4|12100.2|12069.4|12068.2|468
1591961400000|2020-06-12 11:30:00|12094.4|12093.2|12083.1|12081.9|12094.4|12093.2|12078.9|12077.7|326
1591961700000|2020-06-12 11:35:00|12083.4|12082.2|12052.1|12050.9|12083.4|12082.2|12049.1|12047.9|455
1591962000000|2020-06-12 11:40:00|12052|12050.8|12067|12065.8|12083|12081.8|12052|12050.8|398
1591962300000|2020-06-12 11:45:00|12066.8|12065.6|12050.8|12049.6|12076.5|12075.3|12049|12047.8|440
1591962600000|2020-06-12 11:50:00|12051|12049.8|12065|12063.8|12074.3|12073.1|12046.3|12045.1|574
1591962900000|2020-06-12 11:55:00|12064.8|12063.6|12056.3|12055.1|12077.5|12076.3|12056|12054.8|481
1591963200000|2020-06-12 12:00:00|12055.8|12054.6|12058.8|12057.6|12060.3|12059.1|12037.5|12036.3|666
1591963500000|2020-06-12 12:05:00|12059|12057.8|12018.3|12017.1|12060.5|12059.3|12017|12015.8|994
1591963800000|2020-06-12 12:10:00|12018|12016.8|11993.3|11992.1|12027.8|12026.6|11993|11991.8|1192
1591964100000|2020-06-12 12:15:00|11992|11990.8|12015.3|12014.1|12016.8|12015.6|11991|11989.8|670
1591964400000|2020-06-12 12:20:00|12015.5|12014.3|12042.8|12041.6|12045.8|12044.6|12015.5|12014.3|549
1591964700000|2020-06-12 12:25:00|12041.5|12040.3|12035|12033.8|12055.8|12054.6|12030.3|12029.1|743
1591965000000|2020-06-12 12:30:00|12035.3|12034.1|12050.8|12049.6|12051.3|12050.1|12035|12033.8|379
1591965300000|2020-06-12 12:35:00|12050.5|12049.3|12082.5|12081.3|12086.3|12085.1|12043.5|12042.3|609
1591965600000|2020-06-12 12:40:00|12082.3|12081.1|12080.5|12079.3|12095.8|12094.6|12075.5|12074.3|507
1591965900000|2020-06-12 12:45:00|12080.8|12079.6|12080.3|12079.1|12087.5|12086.3|12066.5|12065.3|742
1591966200000|2020-06-12 12:50:00|12079.8|12078.6|12065.8|12064.6|12082.3|12081.1|12054.8|12053.6|502
1591966500000|2020-06-12 12:55:00|12066|12064.8|12070.5|12069.3|12080.3|12079.1|12056.8|12055.6|497
1591966800000|2020-06-12 13:00:00|12069.8|12068.6|12073.3|12072.1|12078.8|12077.6|12065.3|12064.1|262
1591967100000|2020-06-12 13:05:00|12072.8|12071.6|12086|12084.8|12092.3|12091.1|12072.8|12071.6|511
1591967400000|2020-06-12 13:10:00|12086.3|12085.1|12113|12111.8|12115|12113.8|12078.8|12077.6|687
1591967700000|2020-06-12 13:15:00|12111.8|12110.6|12102.8|12101.6|12117|12115.8|12094.5|12093.3|699
1591968000000|2020-06-12 13:20:00|12103|12101.8|12110.8|12109.6|12115|12113.8|12093.8|12092.6|438
1591968300000|2020-06-12 13:25:00|12111|12109.8|12092.5|12091.3|12112|12110.8|12089.3|12088.1|347
1591968600000|2020-06-12 13:30:00|12092.3|12091.1|12086.3|12085.1|12099|12097.8|12059|12057.8|1080
1591968900000|2020-06-12 13:35:00|12084.5|12083.3|12103.3|12102.1|12105|12103.8|12077.3|12076.1|832
1591969200000|2020-06-12 13:40:00|12103|12101.8|12114.5|12113.3|12130.8|12129.6|12103|12101.8|1572
1591969500000|2020-06-12 13:45:00|12116.3|12115.1|12078.5|12077.3|12133.5|12132.3|12077.3|12076.1|975
1591969800000|2020-06-12 13:50:00|12078|12076.8|12064.3|12063.1|12092.5|12091.3|12063.8|12062.6|867
1591970100000|2020-06-12 13:55:00|12064.5|12063.3|12083|12081.8|12088.3|12087.1|12063.8|12062.6|758
1591970400000|2020-06-12 14:00:00|12083.3|12082.1|12094|12092.8|12114.8|12113.6|12076|12074.8|775
1591970700000|2020-06-12 14:05:00|12093.8|12092.6|12078.8|12077.6|12095|12093.8|12074.3|12073.1|549
1591971000000|2020-06-12 14:10:00|12077.8|12076.6|12040|12038.8|12091.3|12090.1|12039.3|12038.1|884
1591971300000|2020-06-12 14:15:00|12039.8|12038.6|12039.5|12038.3|12064.5|12063.3|12039|12037.8|773
1591971600000|2020-06-12 14:20:00|12040.3|12039.1|12070|12068.8|12074.8|12073.6|12039.5|12038.3|752
1591971900000|2020-06-12 14:25:00|12069.3|12068.1|12021.3|12020.1|12074.5|12073.3|12020.3|12019.1|779
1591972200000|2020-06-12 14:30:00|12021.5|12020.3|12034.8|12033.6|12044.3|12043.1|12017.3|12016.1|762
1591972500000|2020-06-12 14:35:00|12034.3|12033.1|12007|12005.8|12035|12033.8|12003.3|12002.1|844
1591972800000|2020-06-12 14:40:00|12006.8|12005.6|12024.3|12023.1|12039.3|12038.1|12005.5|12004.3|930
1591973100000|2020-06-12 14:45:00|12024.5|12023.3|12033|12031.8|12053.3|12052.1|12014.3|12013.1|1156
1591973400000|2020-06-12 14:50:00|12034.3|12033.1|11979.3|11978.1|12034.3|12033.1|11978.3|11977.1|1215
1591973700000|2020-06-12 14:55:00|11979.8|11978.6|11955.5|11954.3|12000.3|11999.1|11955.5|11954.3|1072
1591974000000|2020-06-12 15:00:00|11953.8|11952.6|11908|11906.8|11973.5|11972.3|11907.8|11906.6|1634
1591974300000|2020-06-12 15:05:00|11907.3|11906.1|11978.3|11977.1|11986.3|11985.1|11905.8|11904.6|1771
1591974600000|2020-06-12 15:10:00|11978.8|11977.6|11919.8|11918.6|11981.3|11980.1|11919.5|11918.3|1295
1591974900000|2020-06-12 15:15:00|11921.3|11920.1|11888.8|11887.6|11948.3|11947.1|11885.3|11884.1|1751
1591975200000|2020-06-12 15:20:00|11889|11887.8|11897|11895.8|11936.3|11935.1|11883.3|11882.1|1821
1591975500000|2020-06-12 15:25:00|11897.8|11896.6|11933.3|11932.1|11945.5|11944.3|11896.8|11895.6|2235
1591975800000|2020-06-12 15:30:00|11933.7|11931.7|11956.4|11954.4|11971.9|11969.9|11921.9|11919.9|3222
1591976100000|2020-06-12 15:35:00|11959.9|11957.9|12005.2|12003.2|12025.9|12023.9|11951.7|11949.7|2656
1591976400000|2020-06-12 15:40:00|12004.7|12002.7|11974.4|11972.4|12006.2|12004.2|11966.7|11964.7|1173
1591976700000|2020-06-12 15:45:00|11974.7|11972.7|11993.9|11991.9|12012.7|12010.7|11972.2|11970.2|902
1591977000000|2020-06-12 15:50:00|11994.2|11992.2|11990.9|11988.9|12004.2|12002.2|11974.9|11972.9|815
1591977300000|2020-06-12 15:55:00|11991.4|11989.4|12022.9|12020.9|12023.9|12021.9|11984.7|11982.7|751
1591977600000|2020-06-12 16:00:00|12023.7|12021.7|12040.4|12038.4|12040.7|12038.7|12013.9|12011.9|835
1591977900000|2020-06-12 16:05:00|12040.7|12038.7|12028.2|12026.2|12052.2|12050.2|12028.2|12026.2|832
1591978200000|2020-06-12 16:10:00|12028.4|12026.4|12025.7|12023.7|12035.4|12033.4|12013.9|12011.9|576
1591978500000|2020-06-12 16:15:00|12026.2|12024.2|12043.2|12041.2|12046.7|12044.7|12016.7|12014.7|498
1591978800000|2020-06-12 16:20:00|12043.9|12041.9|12013.7|12011.7|12048.2|12046.2|12012.7|12010.7|625
1591979100000|2020-06-12 16:25:00|12012.2|12010.2|12021.9|12019.9|12032.4|12030.4|12001.7|11999.7|643
1591979400000|2020-06-12 16:30:00|12021.4|12019.4|11984.4|11982.4|12024.2|12022.2|11982.2|11980.2|551
1591979700000|2020-06-12 16:35:00|11984.7|11982.7|11987.2|11985.2|11995.9|11993.9|11979.9|11977.9|514
1591980000000|2020-06-12 16:40:00|11987.9|11985.9|11984.9|11982.9|12006.7|12004.7|11983.2|11981.2|456
1591980300000|2020-06-12 16:45:00|11985.2|11983.2|11958.7|11956.7|11987.7|11985.7|11955.2|11953.2|671
1591980600000|2020-06-12 16:50:00|11959.2|11957.2|11994.7|11992.7|11996.7|11994.7|11958.7|11956.7|480
1591980900000|2020-06-12 16:55:00|11993.9|11991.9|11994.2|11992.2|12001.2|11999.2|11984.2|11982.2|286
1591981200000|2020-06-12 17:00:00|11994.4|11992.4|11958.4|11956.4|11998.4|11996.4|11954.2|11952.2|508
1591981500000|2020-06-12 17:05:00|11958.7|11956.7|11964.2|11962.2|11968.4|11966.4|11949.7|11947.7|396
1591981800000|2020-06-12 17:10:00|11963.9|11961.9|11958.2|11956.2|11967.2|11965.2|11946.9|11944.9|287
1591982100000|2020-06-12 17:15:00|11957.7|11955.7|11948.4|11946.4|11960.7|11958.7|11933.4|11931.4|284
1591982400000|2020-06-12 17:20:00|11948.2|11946.2|11928.9|11926.9|11965.2|11963.2|11924.9|11922.9|360
1591982700000|2020-06-12 17:25:00|11929.2|11927.2|11933.2|11931.2|11950.9|11948.9|11927.2|11925.2|353
1591983000000|2020-06-12 17:30:00|11932.7|11930.7|11894.9|11892.9|11942.4|11940.4|11891.7|11889.7|560
1591983300000|2020-06-12 17:35:00|11894.7|11892.7|11885.2|11883.2|11909.2|11907.2|11875.7|11873.7|575
1591983600000|2020-06-12 17:40:00|11884.9|11882.9|11879.2|11877.2|11909.7|11907.7|11870.9|11868.9|469
1591983900000|2020-06-12 17:45:00|11879.4|11877.4|11865.9|11863.9|11888.4|11886.4|11857.2|11855.2|624
1591984200000|2020-06-12 17:50:00|11866.7|11864.7|11879.9|11877.9|11882.7|11880.7|11853.2|11851.2|524
1591984500000|2020-06-12 17:55:00|11880.4|11878.4|11856.7|11854.7|11897.4|11895.4|11852.7|11850.7|534
1591984800000|2020-06-12 18:00:00|11856.9|11854.9|11879.4|11877.4|11895.2|11893.2|11852.2|11850.2|590
1591985100000|2020-06-12 18:05:00|11879.2|11877.2|11870.2|11868.2|11880.2|11878.2|11855.2|11853.2|295
1591985400000|2020-06-12 18:10:00|11871.4|11869.4|11895.9|11893.9|11915.9|11913.9|11871.4|11869.4|438
1591985700000|2020-06-12 18:15:00|11897.2|11895.2|11889.9|11887.9|11910.4|11908.4|11883.2|11881.2|298
1591986000000|2020-06-12 18:20:00|11890.2|11888.2|11890.7|11888.7|11899.7|11897.7|11879.7|11877.7|235
1591986300000|2020-06-12 18:25:00|11892.2|11890.2|11911.4|11909.4|11912.4|11910.4|11891.4|11889.4|258
1591986600000|2020-06-12 18:30:00|11911.7|11909.7|11946.9|11944.9|11955.9|11953.9|11907.7|11905.7|708
1591986900000|2020-06-12 18:35:00|11946.7|11944.7|11923.9|11921.9|11950.9|11948.9|11921.9|11919.9|253
1591987200000|2020-06-12 18:40:00|11924.2|11922.2|11912.2|11910.2|11936.2|11934.2|11899.7|11897.7|468
1591987500000|2020-06-12 18:45:00|11911.7|11909.7|11930.7|11928.7|11947.2|11945.2|11911.4|11909.4|415
1591987800000|2020-06-12 18:50:00|11931.2|11929.2|11951.4|11949.4|11952.2|11950.2|11917.9|11915.9|399
1591988100000|2020-06-12 18:55:00|11951.2|11949.2|11957.7|11955.7|11961.9|11959.9|11929.7|11927.7|360
1591988400000|2020-06-12 19:00:00|11958.2|11956.2|11977.2|11975.2|11987.9|11985.9|11957.2|11955.2|496
1591988700000|2020-06-12 19:05:00|11976.9|11974.9|11982.2|11980.2|12000.4|11998.4|11971.2|11969.2|457
1591989000000|2020-06-12 19:10:00|11982.4|11980.4|12004.7|12002.7|12006.7|12004.7|11982.4|11980.4|326
1591989300000|2020-06-12 19:15:00|12003.9|12001.9|11969.4|11967.4|12008.7|12006.7|11955.2|11953.2|586
1591989600000|2020-06-12 19:20:00|11969.7|11967.7|11940.2|11938.2|11974.7|11972.7|11937.4|11935.4|358
1591989900000|2020-06-12 19:25:00|11941.2|11939.2|11939.2|11937.2|11957.4|11955.4|11924.7|11922.7|456
1591990200000|2020-06-12 19:30:00|11938.9|11936.9|11954.2|11952.2|11954.2|11952.2|11928.9|11926.9|369
1591990500000|2020-06-12 19:35:00|11953.7|11951.7|11965.7|11963.7|11973.7|11971.7|11952.4|11950.4|477
1591990800000|2020-06-12 19:40:00|11966.2|11964.2|11983.9|11981.9|11984.9|11982.9|11962.7|11960.7|507
1591991100000|2020-06-12 19:45:00|11984.7|11982.7|12019.4|12017.4|12019.4|12017.4|11984.7|11982.7|411
1591991400000|2020-06-12 19:50:00|12025.7|12023.7|11997.7|11995.7|12030.2|12028.2|11988.7|11986.7|536
1591991700000|2020-06-12 19:55:00|11997.4|11995.4|12015.2|12013.2|12037.9|12035.9|11995.2|11993.2|405
1591992000000|2020-06-12 20:00:00|12022.1|12017.1|12011.6|12006.6|12043.5|12038.5|11997.5|11992.5|9
1591992300000|2020-06-12 20:05:00|12012.8|12007.8|12018.3|12013.3|12027|12022|11999.2|11994.2|0
1591992600000|2020-06-12 20:10:00|12018.2|12013.2|12004.7|11999.7|12018.3|12013.3|11982.3|11977.3|0
1591992900000|2020-06-12 20:15:00|12004.8|11999.8|12006.4|12001.4|12008|12003|12003.6|11998.6|0
1591993200000|2020-06-12 20:20:00|12007.1|12002.1|12006.8|12001.8|12008.7|12003.7|12005.5|12000.5|0
1591993500000|2020-06-12 20:25:00|12006.9|12001.9|12008.3|12003.3|12008.3|12003.3|12006.6|12001.6|0
1591993800000|2020-06-12 20:30:00|12007.3|12002.3|12008.3|12003.3|12020.4|12015.4|12003.8|11998.8|0
1591994100000|2020-06-12 20:35:00|12009.5|12004.5|12013.2|12008.2|12016.7|12011.7|12008.2|12003.2|0
1591994400000|2020-06-12 20:40:00|12014.4|12009.4|12009.6|12004.6|12017.9|12012.9|12009.6|12004.6|0
1591994700000|2020-06-12 20:45:00|12010.8|12005.8|12016.6|12011.6|12017.8|12012.8|12008.4|12003.4|0
1591995000000|2020-06-12 20:50:00|12017.8|12012.8|12013.1|12008.1|12022.5|12017.5|12012|12007|0
1591995300000|2020-06-12 20:55:00|12011.9|12006.9|12002.6|11997.6|12020.1|12015.1|11998.6|11993.6|0
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|11855.9|11850.9|11887.8|11882.8|11853|11848|0
1592172300000|2020-06-14 22:05:00|11857|11852|11787.9|11782.9|11860.4|11855.4|11777.6|11772.6|0
1592172600000|2020-06-14 22:10:00|11786.8|11781.8|11806.4|11801.4|11824.9|11819.9|11784.3|11779.3|0
1592172900000|2020-06-14 22:15:00|11809.1|11804.1|11834.6|11829.6|11837.5|11832.5|11803|11798|0
1592173200000|2020-06-14 22:20:00|11834.4|11829.4|11826.2|11821.2|11838.2|11833.2|11816.9|11811.9|0
1592173500000|2020-06-14 22:25:00|11826.7|11821.7|11855.1|11850.1|11863.3|11858.3|11825.1|11820.1|0
1592173800000|2020-06-14 22:30:00|11856.2|11851.2|11864.2|11859.2|11866.5|11861.5|11839.8|11834.8|0
1592174100000|2020-06-14 22:35:00|11863.1|11858.1|11872.1|11867.1|11877.6|11872.6|11862.8|11857.8|0
1592174400000|2020-06-14 22:40:00|11873.2|11868.2|11861.2|11856.2|11875.4|11870.4|11848.2|11843.2|0
1592174700000|2020-06-14 22:45:00|11860.6|11855.6|11893.9|11888.9|11896|11891|11857.1|11852.1|0
1592175000000|2020-06-14 22:50:00|11893.8|11888.8|11895.1|11890.1|11902.7|11897.7|11889.5|11884.5|0
1592175300000|2020-06-14 22:55:00|11894.6|11889.6|11904.3|11899.3|11913.1|11908.1|11892.8|11887.8|0
1592175600000|2020-06-14 23:00:00|11904.8|11899.8|11878.8|11873.8|11908.2|11903.2|11877.6|11872.6|0
1592175900000|2020-06-14 23:05:00|11878.3|11873.3|11871|11866|11887.4|11882.4|11868.8|11863.8|0
1592176200000|2020-06-14 23:10:00|11871.2|11866.2|11884.2|11879.2|11886.2|11881.2|11858.2|11853.2|0
1592176500000|2020-06-14 23:15:00|11884.3|11879.3|11845.7|11840.7|11891|11886|11841.6|11836.6|0
1592176800000|2020-06-14 23:20:00|11846.8|11841.8|11847.6|11842.6|11860.5|11855.5|11836.5|11831.5|0
1592177100000|2020-06-14 23:25:00|11847.5|11842.5|11841.2|11836.2|11849.7|11844.7|11827.3|11822.3|0
1592177400000|2020-06-14 23:30:00|11842.3|11837.3|11864.7|11859.7|11865.6|11860.6|11842.3|11837.3|0
1592177700000|2020-06-14 23:35:00|11863.6|11858.6|11877.1|11872.1|11877.9|11872.9|11856.2|11851.2|0
1592178000000|2020-06-14 23:40:00|11877|11872|11867.7|11862.7|11883.7|11878.7|11859.4|11854.4|0
1592178300000|2020-06-14 23:45:00|11868.2|11863.2|11837.6|11832.6|11880|11875|11833.1|11828.1|0
1592178600000|2020-06-14 23:50:00|11837|11832|11838.9|11833.9|11858.9|11853.9|11833|11828|0
1592178900000|2020-06-14 23:55:00|11840|11835|11855|11850|11860.9|11855.9|11821.1|11816.1|0
1592179200000|2020-06-15 00:00:00|11855.5|11850.5|11851.9|11846.9|11868.5|11863.5|11840.9|11835.9|0
1592179500000|2020-06-15 00:05:00|11851.3|11846.3|11871.1|11866.1|11879|11874|11851.3|11846.3|0
1592179800000|2020-06-15 00:10:00|11870.6|11865.6|11860.4|11855.4|11886.5|11881.5|11856|11851|0
1592180100000|2020-06-15 00:15:00|11862.5|11857.5|11841.7|11837.7|11863.7|11859.7|11819.7|11815.7|176
1592180400000|2020-06-15 00:20:00|11842.7|11838.7|11849.9|11845.9|11859.9|11855.9|11830.7|11826.7|57
1592180700000|2020-06-15 00:25:00|11853.7|11849.7|11856.4|11852.4|11860.7|11856.7|11838.2|11834.2|47
1592181000000|2020-06-15 00:30:00|11857.7|11853.7|11866.4|11862.4|11870.2|11866.2|11854.7|11850.7|48
1592181300000|2020-06-15 00:35:00|11865.9|11861.9|11862.7|11858.7|11875.9|11871.9|11858.2|11854.2|22
1592181600000|2020-06-15 00:40:00|11861.9|11857.9|11842.7|11838.7|11870.4|11866.4|11841.2|11837.2|35
1592181900000|2020-06-15 00:45:00|11840.9|11836.9|11858.9|11854.9|11863.7|11859.7|11838.2|11834.2|53
1592182200000|2020-06-15 00:50:00|11859.7|11855.7|11850.9|11846.9|11865.4|11861.4|11845.2|11841.2|19
1592182500000|2020-06-15 00:55:00|11852.9|11848.9|11835.7|11831.7|11854.4|11850.4|11833.7|11829.7|36
1592182800000|2020-06-15 01:00:00|11834.7|11830.7|11845.2|11841.2|11849.4|11845.4|11828.9|11824.9|27
1592183100000|2020-06-15 01:05:00|11843.4|11839.4|11840.9|11836.9|11851.2|11847.2|11837.7|11833.7|11
1592183400000|2020-06-15 01:10:00|11839.4|11835.4|11823.7|11819.7|11849.9|11845.9|11821.7|11817.7|16
1592183700000|2020-06-15 01:15:00|11821.9|11817.9|11829.7|11825.7|11833.7|11829.7|11814.2|11810.2|34
1592184000000|2020-06-15 01:20:00|11829.4|11825.4|11836.9|11832.9|11847.4|11843.4|11829.4|11825.4|10
1592184300000|2020-06-15 01:25:00|11837.2|11833.2|11840.4|11836.4|11846.4|11842.4|11836.9|11832.9|2
1592184600000|2020-06-15 01:30:00|11840.2|11836.2|11850.9|11846.9|11854.9|11850.9|11840.2|11836.2|8
1592184900000|2020-06-15 01:35:00|11852.4|11848.4|11855.9|11851.9|11860.2|11856.2|11847.4|11843.4|9
1592185200000|2020-06-15 01:40:00|11855.7|11851.7|11867.4|11863.4|11867.4|11863.4|11850.9|11846.9|22
1592185500000|2020-06-15 01:45:00|11867.7|11863.7|11873.9|11869.9|11873.9|11869.9|11863.4|11859.4|2
1592185800000|2020-06-15 01:50:00|11874.2|11870.2|11852.9|11848.9|11875.2|11871.2|11851.7|11847.7|15
1592186100000|2020-06-15 01:55:00|11853.4|11849.4|11864.4|11860.4|11867.9|11863.9|11850.4|11846.4|11
1592186400000|2020-06-15 02:00:00|11864.2|11860.2|11844.9|11840.9|11870.4|11866.4|11844.2|11840.2|17
1592186700000|2020-06-15 02:05:00|11844.4|11840.4|11852.4|11848.4|11858.9|11854.9|11834.9|11830.9|12
1592187000000|2020-06-15 02:10:00|11852.9|11848.9|11858.7|11854.7|11864.9|11860.9|11851.7|11847.7|11
1592187300000|2020-06-15 02:15:00|11858.4|11854.4|11871.7|11867.7|11873.9|11869.9|11849.2|11845.2|24
1592187600000|2020-06-15 02:20:00|11872.4|11868.4|11868.2|11864.2|11879.9|11875.9|11868.2|11864.2|28
1592187900000|2020-06-15 02:25:00|11868.4|11864.4|11862.7|11858.7|11870.2|11866.2|11856.4|11852.4|2
1592188200000|2020-06-15 02:30:00|11862.9|11858.9|11850.9|11846.9|11862.9|11858.9|11847.9|11843.9|8
1592188500000|2020-06-15 02:35:00|11851.2|11847.2|11846.7|11842.7|11860.2|11856.2|11843.7|11839.7|12
1592188800000|2020-06-15 02:40:00|11847.7|11843.7|11847.9|11843.9|11849.7|11845.7|11839.4|11835.4|4
1592189100000|2020-06-15 02:45:00|11847.7|11843.7|11852.4|11848.4|11859.2|11855.2|11843.9|11839.9|5
1592189400000|2020-06-15 02:50:00|11854.9|11850.9|11842.4|11838.4|11855.4|11851.4|11841.9|11837.9|8
1592189700000|2020-06-15 02:55:00|11842.7|11838.7|11833.7|11829.7|11844.2|11840.2|11833.4|11829.4|16
1592190000000|2020-06-15 03:00:00|11833.4|11829.4|11839.9|11835.9|11842.7|11838.7|11833.4|11829.4|8
1592190300000|2020-06-15 03:05:00|11842.2|11838.2|11843.7|11839.7|11843.9|11839.9|11839.2|11835.2|3
1592190600000|2020-06-15 03:10:00|11845.9|11841.9|11848.9|11844.9|11851.2|11847.2|11845.9|11841.9|4
1592190900000|2020-06-15 03:15:00|11848.7|11844.7|11859.9|11855.9|11861.2|11857.2|11847.2|11843.2|8
1592191200000|2020-06-15 03:20:00|11860.2|11856.2|11868.7|11864.7|11871.9|11867.9|11860.2|11856.2|23
1592191500000|2020-06-15 03:25:00|11868.9|11864.9|11865.4|11861.4|11870.2|11866.2|11865.4|11861.4|0
1592191800000|2020-06-15 03:30:00|11865.7|11861.7|11857.2|11853.2|11868.4|11864.4|11857.2|11853.2|11
1592192100000|2020-06-15 03:35:00|11855.9|11851.9|11862.2|11858.2|11865.9|11861.9|11851.4|11847.4|10
1592192400000|2020-06-15 03:40:00|11862.4|11858.4|11858.9|11854.9|11862.4|11858.4|11851.2|11847.2|20
1592192700000|2020-06-15 03:45:00|11857.7|11853.7|11856.7|11852.7|11858.9|11854.9|11852.4|11848.4|10
1592193000000|2020-06-15 03:50:00|11856.4|11852.4|11847.2|11843.2|11856.4|11852.4|11842.4|11838.4|12
1592193300000|2020-06-15 03:55:00|11847.4|11843.4|11845.7|11841.7|11850.2|11846.2|11841.4|11837.4|14
1592193600000|2020-06-15 04:00:00|11847.4|11843.4|11831.9|11827.9|11849.2|11845.2|11830.7|11826.7|10
1592193900000|2020-06-15 04:05:00|11831.2|11827.2|11825.9|11821.9|11833.9|11829.9|11823.9|11819.9|21
1592194200000|2020-06-15 04:10:00|11826.4|11822.4|11827.9|11823.9|11832.9|11828.9|11826.4|11822.4|12
1592194500000|2020-06-15 04:15:00|11828.7|11824.7|11839.7|11835.7|11841.4|11837.4|11825.9|11821.9|21
1592194800000|2020-06-15 04:20:00|11841.2|11837.2|11830.4|11826.4|11841.7|11837.7|11830.4|11826.4|0
1592195100000|2020-06-15 04:25:00|11830.9|11826.9|11826.4|11822.4|11835.9|11831.9|11826.4|11822.4|2
1592195400000|2020-06-15 04:30:00|11827.2|11823.2|11830.4|11826.4|11835.9|11831.9|11826.7|11822.7|6
1592195700000|2020-06-15 04:35:00|11830.2|11826.2|11829.7|11825.7|11834.4|11830.4|11826.7|11822.7|5
1592196000000|2020-06-15 04:40:00|11830.7|11826.7|11812.9|11808.9|11830.7|11826.7|11809.2|11805.2|50
1592196300000|2020-06-15 04:45:00|11811.9|11807.9|11802.4|11798.4|11816.2|11812.2|11798.7|11794.7|114
1592196600000|2020-06-15 04:50:00|11802.7|11798.7|11800.7|11796.7|11807.7|11803.7|11798.7|11794.7|164
1592196900000|2020-06-15 04:55:00|11797.9|11793.9|11799.9|11795.9|11804.9|11800.9|11796.4|11792.4|49
1592197200000|2020-06-15 05:00:00|11799.7|11795.7|11764.2|11760.2|11799.7|11795.7|11763.2|11759.2|176
1592197500000|2020-06-15 05:05:00|11764.4|11760.4|11722.2|11718.2|11767.2|11763.2|11713.9|11709.9|261
1592197800000|2020-06-15 05:10:00|11722.4|11718.4|11727.4|11723.4|11735.7|11731.7|11719.7|11715.7|57
1592198100000|2020-06-15 05:15:00|11727.7|11723.7|11713.4|11709.4|11737.9|11733.9|11712.2|11708.2|49
1592198400000|2020-06-15 05:20:00|11713.2|11709.2|11736.4|11732.4|11738.4|11734.4|11709.4|11705.4|69
1592198700000|2020-06-15 05:25:00|11736.7|11732.7|11727.9|11723.9|11748.9|11744.9|11722.4|11718.4|74
1592199000000|2020-06-15 05:30:00|11728.2|11724.2|11724.2|11720.2|11734.4|11730.4|11723.4|11719.4|38
1592199300000|2020-06-15 05:35:00|11723.9|11719.9|11682.9|11678.9|11723.9|11719.9|11680.9|11676.9|105
1592199600000|2020-06-15 05:40:00|11682.7|11678.7|11676.2|11672.2|11683.4|11679.4|11649.9|11645.9|199
1592199900000|2020-06-15 05:45:00|11677.2|11673.2|11670.9|11666.9|11692.9|11688.9|11668.7|11664.7|74
1592200200000|2020-06-15 05:50:00|11671.2|11667.2|11655.7|11651.7|11675.4|11671.4|11655.4|11651.4|87
1592200500000|2020-06-15 05:55:00|11657.4|11653.4|11624.2|11620.2|11668.9|11664.9|11622.2|11618.2|309
1592200800000|2020-06-15 06:00:00|11623.2|11621.2|11636.7|11634.7|11670.7|11668.7|11619.4|11617.4|1052
1592201100000|2020-06-15 06:05:00|11636.9|11634.9|11635.7|11633.7|11641.4|11639.4|11609.7|11607.7|1089
1592201400000|2020-06-15 06:10:00|11635.9|11633.9|11623.2|11621.2|11653.9|11651.9|11619.9|11617.9|481
1592201700000|2020-06-15 06:15:00|11621.7|11619.7|11649.4|11647.4|11661.9|11659.9|11616.4|11614.4|407
1592202000000|2020-06-15 06:20:00|11649.2|11647.2|11620.7|11618.7|11649.9|11647.9|11614.9|11612.9|304
1592202300000|2020-06-15 06:25:00|11620.4|11618.4|11619.9|11617.9|11623.4|11621.4|11587.2|11585.2|591
1592202600000|2020-06-15 06:30:00|11618.2|11616.2|11650.7|11648.7|11652.7|11650.7|11610.2|11608.2|523
1592202900000|2020-06-15 06:35:00|11650.9|11648.9|11630.2|11628.2|11665.9|11663.9|11626.2|11624.2|442
1592203200000|2020-06-15 06:40:00|11629.9|11627.9|11600.4|11598.4|11632.9|11630.9|11592.4|11590.4|468
1592203500000|2020-06-15 06:45:00|11600.7|11598.7|11618.2|11616.2|11622.4|11620.4|11594.2|11592.2|424
1592203800000|2020-06-15 06:50:00|11619.4|11617.4|11631.9|11629.9|11632.9|11630.9|11610.9|11608.9|396
1592204100000|2020-06-15 06:55:00|11632.7|11630.7|11656.2|11654.2|11656.4|11654.4|11615.7|11613.7|666
1592204400000|2020-06-15 07:00:00|11655.8|11654.6|11648.5|11647.3|11674.5|11673.3|11614.8|11613.6|2510
1592204700000|2020-06-15 07:05:00|11647|11645.8|11624.8|11623.6|11676.5|11675.3|11611.5|11610.3|1290
1592205000000|2020-06-15 07:10:00|11623.3|11622.1|11633|11631.8|11668.3|11667.1|11622.5|11621.3|1113
1592205300000|2020-06-15 07:15:00|11631.5|11630.3|11666.3|11665.1|11667|11665.8|11599|11597.8|1282
1592205600000|2020-06-15 07:20:00|11667.5|11666.3|11683.3|11682.1|11687.5|11686.3|11636.8|11635.6|1199
1592205900000|2020-06-15 07:25:00|11680.8|11679.6|11632.5|11631.3|11685.5|11684.3|11630|11628.8|1387
1592206200000|2020-06-15 07:30:00|11631.8|11630.6|11609|11607.8|11633.3|11632.1|11606|11604.8|1657
1592206500000|2020-06-15 07:35:00|11608.8|11607.6|11638|11636.8|11647|11645.8|11600.5|11599.3|1548
1592206800000|2020-06-15 07:40:00|11637.8|11636.6|11627.5|11626.3|11658.5|11657.3|11619|11617.8|1192
1592207100000|2020-06-15 07:45:00|11627.8|11626.6|11624.9|11623.7|11651.2|11650|11614.4|11613.2|1534
1592207400000|2020-06-15 07:50:00|11625.2|11624|11638.4|11637.2|11638.4|11637.2|11612.2|11611|841
1592207700000|2020-06-15 07:55:00|11638.9|11637.7|11626.9|11625.7|11651.7|11650.5|11625.2|11624|957
1592208000000|2020-06-15 08:00:00|11628.9|11627.7|11624.9|11623.7|11641.9|11640.7|11619.4|11618.2|775
1592208300000|2020-06-15 08:05:00|11624.7|11623.5|11609.7|11608.5|11625.9|11624.7|11603.4|11602.2|999
1592208600000|2020-06-15 08:10:00|11608.7|11607.5|11651.7|11650.5|11651.9|11650.7|11597.9|11596.7|1363
1592208900000|2020-06-15 08:15:00|11653.7|11652.5|11676.7|11675.5|11679.4|11678.2|11640.4|11639.2|1111
1592209200000|2020-06-15 08:20:00|11678.4|11677.2|11672.7|11671.5|11679.9|11678.7|11658.2|11657|1019
1592209500000|2020-06-15 08:25:00|11672.9|11671.7|11695.9|11694.7|11706.2|11705|11667.7|11666.5|1129
1592209800000|2020-06-15 08:30:00|11695.7|11694.5|11733.4|11732.2|11733.9|11732.7|11692.2|11691|1448
1592210100000|2020-06-15 08:35:00|11733.9|11732.7|11727.9|11726.7|11741.9|11740.7|11720.7|11719.5|1112
1592210400000|2020-06-15 08:40:00|11728.2|11727|11758.9|11757.7|11760.4|11759.2|11725.4|11724.2|1107
1592210700000|2020-06-15 08:45:00|11758.7|11757.5|11771.4|11770.2|11788.4|11787.2|11749.9|11748.7|1919
1592211000000|2020-06-15 08:50:00|11770.4|11769.2|11796.9|11795.7|11798.4|11797.2|11759.9|11758.7|1590
1592211300000|2020-06-15 08:55:00|11797.4|11796.2|11796.9|11795.7|11815.7|11814.5|11787.4|11786.2|1198
1592211600000|2020-06-15 09:00:00|11796.2|11795|11759.7|11758.5|11796.2|11795|11757.4|11756.2|1038
1592211900000|2020-06-15 09:05:00|11759.4|11758.2|11723.9|11722.7|11764.4|11763.2|11723.2|11722|911
1592212200000|2020-06-15 09:10:00|11724.2|11723|11732.7|11731.5|11743.2|11742|11723.4|11722.2|928
1592212500000|2020-06-15 09:15:00|11732.4|11731.2|11770.2|11769|11775.7|11774.5|11731.4|11730.2|1059
1592212800000|2020-06-15 09:20:00|11770.9|11769.7|11785.7|11784.5|11789.2|11788|11769.2|11768|444
1592213100000|2020-06-15 09:25:00|11785.4|11784.2|11804.7|11803.5|11809.7|11808.5|11777.7|11776.5|599
1592213400000|2020-06-15 09:30:00|11804.4|11803.2|11790.9|11789.7|11812.7|11811.5|11774.7|11773.5|991
1592213700000|2020-06-15 09:35:00|11790.4|11789.2|11773.4|11772.2|11792.9|11791.7|11765.2|11764|861
1592214000000|2020-06-15 09:40:00|11773.2|11772|11780.2|11779|11787.9|11786.7|11769.2|11768|430
1592214300000|2020-06-15 09:45:00|11781.2|11780|11802.4|11801.2|11815.2|11814|11772.9|11771.7|801
1592214600000|2020-06-15 09:50:00|11802.2|11801|11822.9|11821.7|11840.7|11839.5|11802.2|11801|919
1592214900000|2020-06-15 09:55:00|11821.7|11820.5|11838.2|11837|11843.9|11842.7|11816.7|11815.5|551
1592215200000|2020-06-15 10:00:00|11837.9|11836.7|11849.4|11848.2|11849.4|11848.2|11827.7|11826.5|707
1592215500000|2020-06-15 10:05:00|11849.7|11848.5|11840.2|11839|11858.2|11857|11831.7|11830.5|676
1592215800000|2020-06-15 10:10:00|11839.9|11838.7|11856.4|11855.2|11874.4|11873.2|11839.2|11838|760
1592216100000|2020-06-15 10:15:00|11856.7|11855.5|11824.9|11823.7|11859.9|11858.7|11820.7|11819.5|910
1592216400000|2020-06-15 10:20:00|11825.2|11824|11835.4|11834.2|11847.4|11846.2|11825.2|11824|681
1592216700000|2020-06-15 10:25:00|11835.2|11834|11833.9|11832.7|11845.4|11844.2|11826.2|11825|568
1592217000000|2020-06-15 10:30:00|11833.7|11832.5|11812.4|11811.2|11833.7|11832.5|11802.9|11801.7|708
1592217300000|2020-06-15 10:35:00|11811.7|11810.5|11819.9|11818.7|11825.7|11824.5|11811.7|11810.5|376
1592217600000|2020-06-15 10:40:00|11818.9|11817.7|11840.2|11839|11843.4|11842.2|11817.2|11816|756
1592217900000|2020-06-15 10:45:00|11841.2|11840|11765.2|11764|11843.9|11842.7|11763.9|11762.7|1181
1592218200000|2020-06-15 10:50:00|11765.7|11764.5|11786.9|11785.7|11796.9|11795.7|11764.2|11763|906
1592218500000|2020-06-15 10:55:00|11785.2|11784|11784.4|11783.2|11802.2|11801|11780.7|11779.5|696
1592218800000|2020-06-15 11:00:00|11786.9|11785.7|11789.2|11788|11799.4|11798.2|11776.7|11775.5|818
1592219100000|2020-06-15 11:05:00|11788.9|11787.7|11810.2|11809|11812.4|11811.2|11787.4|11786.2|489
1592219400000|2020-06-15 11:10:00|11810.7|11809.5|11788.4|11787.2|11811.9|11810.7|11780.2|11779|551
1592219700000|2020-06-15 11:15:00|11788.2|11787|11800.7|11799.5|11800.7|11799.5|11781.9|11780.7|375
1592220000000|2020-06-15 11:20:00|11800.2|11799|11816.2|11815|11818.9|11817.7|11795.2|11794|432
1592220300000|2020-06-15 11:25:00|11816.9|11815.7|11808.2|11807|11836.9|11835.7|11807.7|11806.5|781
1592220600000|2020-06-15 11:30:00|11808.4|11807.2|11804.4|11803.2|11811.7|11810.5|11798.9|11797.7|336
1592220900000|2020-06-15 11:35:00|11804.2|11803|11844.4|11843.2|11847.7|11846.5|11798.2|11797|777
1592221200000|2020-06-15 11:40:00|11844.8|11843.6|11847.6|11846.4|11851.8|11850.6|11835.3|11834.1|1492
1592221500000|2020-06-15 11:45:00|11846.3|11845.1|11854.3|11853.1|11867.1|11865.9|11845.6|11844.4|749
1592221800000|2020-06-15 11:50:00|11854.6|11853.4|11870.3|11869.1|11871.6|11870.4|11852.6|11851.4|417
1592222100000|2020-06-15 11:55:00|11870.6|11869.4|11835.6|11834.4|11870.8|11869.6|11826.1|11824.9|676
1592222400000|2020-06-15 12:00:00|11835.3|11834.1|11822.6|11821.4|11850.1|11848.9|11818.1|11816.9|696
1592222700000|2020-06-15 12:05:00|11822.3|11821.1|11832.8|11831.6|11842.1|11840.9|11821.3|11820.1|635
1592223000000|2020-06-15 12:10:00|11833.3|11832.1|11825.1|11823.9|11856.1|11854.9|11812.6|11811.4|847
1592223300000|2020-06-15 12:15:00|11824.8|11823.6|11823.6|11822.4|11827.8|11826.6|11807.1|11805.9|746
1592223600000|2020-06-15 12:20:00|11823.3|11822.1|11805.6|11804.4|11833.3|11832.1|11795.6|11794.4|682
1592223900000|2020-06-15 12:25:00|11805.8|11804.6|11808.8|11807.6|11810.8|11809.6|11790.1|11788.9|646
1592224200000|2020-06-15 12:30:00|11810.3|11809.1|11830.1|11828.9|11837.3|11836.1|11809.6|11808.4|753
1592224500000|2020-06-15 12:35:00|11830.3|11829.1|11859.8|11858.6|11863.1|11861.9|11827.8|11826.6|612
1592224800000|2020-06-15 12:40:00|11860.1|11858.9|11829.8|11828.6|11860.3|11859.1|11823.3|11822.1|611
1592225100000|2020-06-15 12:45:00|11832.3|11831.1|11842.6|11841.4|11846.8|11845.6|11830.1|11828.9|320
1592225400000|2020-06-15 12:50:00|11842.3|11841.1|11849.1|11847.9|11851.1|11849.9|11833.3|11832.1|843
1592225700000|2020-06-15 12:55:00|11848.8|11847.6|11835.1|11833.9|11853.3|11852.1|11833.6|11832.4|480
1592226000000|2020-06-15 13:00:00|11835.3|11834.1|11856.6|11855.4|11861.8|11860.6|11827.1|11825.9|526
1592226300000|2020-06-15 13:05:00|11853.8|11852.6|11832.8|11831.6|11858.6|11857.4|11831.1|11829.9|569
1592226600000|2020-06-15 13:10:00|11832.6|11831.4|11810.3|11809.1|11832.6|11831.4|11808.6|11807.4|477
1592226900000|2020-06-15 13:15:00|11809.8|11808.6|11801.1|11799.9|11813.1|11811.9|11799.1|11797.9|450
1592227200000|2020-06-15 13:20:00|11800.8|11799.6|11808.3|11807.1|11814.6|11813.4|11800.8|11799.6|458
1592227500000|2020-06-15 13:25:00|11808.1|11806.9|11792.8|11791.6|11810.3|11809.1|11789.1|11787.9|579
1592227800000|2020-06-15 13:30:00|11794.3|11793.1|11764.3|11763.1|11810.8|11809.6|11759.1|11757.9|1399
1592228100000|2020-06-15 13:35:00|11764.6|11763.4|11811.8|11810.6|11828.3|11827.1|11763.8|11762.6|1031
1592228400000|2020-06-15 13:40:00|11812.3|11811.1|11816.1|11814.9|11843.1|11841.9|11800.3|11799.1|1086
1592228700000|2020-06-15 13:45:00|11814.3|11813.1|11794.8|11793.6|11826.3|11825.1|11789.3|11788.1|1202
1592229000000|2020-06-15 13:50:00|11795.6|11794.4|11826.6|11825.4|11833.3|11832.1|11787.8|11786.6|763
1592229300000|2020-06-15 13:55:00|11827.6|11826.4|11833.6|11832.4|11836.8|11835.6|11818.8|11817.6|692
1592229600000|2020-06-15 14:00:00|11833.8|11832.6|11842.3|11841.1|11848.6|11847.4|11810.3|11809.1|899
1592229900000|2020-06-15 14:05:00|11842.6|11841.4|11874.1|11872.9|11875.1|11873.9|11841.6|11840.4|1076
1592230200000|2020-06-15 14:10:00|11873.3|11872.1|11874.3|11873.1|11886.3|11885.1|11862|11860.8|959
1592230500000|2020-06-15 14:15:00|11874|11872.8|11889|11887.8|11893.3|11892.1|11857.5|11856.3|2003
1592230800000|2020-06-15 14:20:00|11889.8|11888.6|11859|11857.8|11892.3|11891.1|11855.5|11854.3|871
1592231100000|2020-06-15 14:25:00|11858.3|11857.1|11858.8|11857.6|11882.5|11881.3|11855.5|11854.3|1224
1592231400000|2020-06-15 14:30:00|11857.8|11856.6|11891.5|11890.3|11892|11890.8|11849|11847.8|890
1592231700000|2020-06-15 14:35:00|11890.8|11889.6|11867|11865.8|11913.8|11912.6|11865|11863.8|1787
1592232000000|2020-06-15 14:40:00|11865|11863.8|11892|11890.8|11892.5|11891.3|11852.5|11851.3|748
1592232300000|2020-06-15 14:45:00|11893|11891.8|11922.3|11921.1|11940|11938.8|11887.3|11886.1|1476
1592232600000|2020-06-15 14:50:00|11921.8|11920.6|11936|11934.8|11945.8|11944.6|11911|11909.8|943
1592232900000|2020-06-15 14:55:00|11936.3|11935.1|11906|11904.8|11945|11943.8|11899|11897.8|866
1592233200000|2020-06-15 15:00:00|11905.8|11904.6|11948|11946.8|11950.3|11949.1|11901|11899.8|836
1592233500000|2020-06-15 15:05:00|11949.3|11948.1|11962.8|11961.6|11968.8|11967.6|11937.8|11936.6|1292
1592233800000|2020-06-15 15:10:00|11963.3|11962.1|11962.5|11961.3|11972.3|11971.1|11935.3|11934.1|1610
1592234100000|2020-06-15 15:15:00|11961.5|11960.3|11933.8|11932.6|11962|11960.8|11922.3|11921.1|999
1592234400000|2020-06-15 15:20:00|11933.5|11932.3|11935.8|11934.6|11943.8|11942.6|11913.8|11912.6|1258
1592234700000|2020-06-15 15:25:00|11935.5|11934.3|11916.8|11915.6|11942.8|11941.6|11910|11908.8|1208
1592235000000|2020-06-15 15:30:00|11917.2|11915.2|11909.2|11907.2|11933.4|11931.4|11904.7|11902.7|1593
1592235300000|2020-06-15 15:35:00|11911.9|11909.9|11928.2|11926.2|11936.9|11934.9|11907.7|11905.7|1041
1592235600000|2020-06-15 15:40:00|11930.4|11928.4|11903.2|11901.2|11942.2|11940.2|11900.7|11898.7|873
1592235900000|2020-06-15 15:45:00|11903.9|11901.9|11911.7|11909.7|11915.2|11913.2|11901.2|11899.2|933
1592236200000|2020-06-15 15:50:00|11911.4|11909.4|11906.2|11904.2|11932.7|11930.7|11901.2|11899.2|605
1592236500000|2020-06-15 15:55:00|11906.4|11904.4|11925.2|11923.2|11935.7|11933.7|11906.2|11904.2|434
1592236800000|2020-06-15 16:00:00|11923.9|11921.9|11955.7|11953.7|11957.9|11955.9|11916.9|11914.9|636
1592237100000|2020-06-15 16:05:00|11957.2|11955.2|11957.2|11955.2|11963.4|11961.4|11952.4|11950.4|588
1592237400000|2020-06-15 16:10:00|11957.4|11955.4|11949.4|11947.4|11961.7|11959.7|11945.4|11943.4|339
1592237700000|2020-06-15 16:15:00|11948.9|11946.9|11965.2|11963.2|11970.7|11968.7|11948.9|11946.9|487
1592238000000|2020-06-15 16:20:00|11964.9|11962.9|11980.9|11978.9|11980.9|11978.9|11961.2|11959.2|391
1592238300000|2020-06-15 16:25:00|11980.7|11978.7|11968.7|11966.7|11980.9|11978.9|11963.2|11961.2|318
1592238600000|2020-06-15 16:30:00|11968.4|11966.4|11958.7|11956.7|11968.4|11966.4|11954.9|11952.9|283
1592238900000|2020-06-15 16:35:00|11958.9|11956.9|11974.4|11972.4|11979.9|11977.9|11958.9|11956.9|310
1592239200000|2020-06-15 16:40:00|11973.7|11971.7|11972.2|11970.2|11979.2|11977.2|11967.9|11965.9|190
1592239500000|2020-06-15 16:45:00|11972.4|11970.4|11982.7|11980.7|11990.9|11988.9|11967.7|11965.7|397
1592239800000|2020-06-15 16:50:00|11982.9|11980.9|11979.7|11977.7|11985.2|11983.2|11971.2|11969.2|268
1592240100000|2020-06-15 16:55:00|11981.2|11979.2|11989.9|11987.9|11991.7|11989.7|11974.9|11972.9|243
1592240400000|2020-06-15 17:00:00|11989.4|11987.4|11993.2|11991.2|11994.9|11992.9|11980.9|11978.9|275
1592240700000|2020-06-15 17:05:00|11993.4|11991.4|12003.2|12001.2|12003.9|12001.9|11987.4|11985.4|272
1592241000000|2020-06-15 17:10:00|12002.9|12000.9|11999.7|11997.7|12007.7|12005.7|11992.2|11990.2|328
1592241300000|2020-06-15 17:15:00|11999.9|11997.9|11995.2|11993.2|12014.9|12012.9|11994.9|11992.9|375
1592241600000|2020-06-15 17:20:00|11995.4|11993.4|11994.9|11992.9|12009.7|12007.7|11993.9|11991.9|268
1592241900000|2020-06-15 17:25:00|11995.2|11993.2|11996.2|11994.2|12003.2|12001.2|11993.2|11991.2|204
1592242200000|2020-06-15 17:30:00|11995.9|11993.9|11989.7|11987.7|11998.7|11996.7|11987.9|11985.9|246
1592242500000|2020-06-15 17:35:00|11989.2|11987.2|12005.7|12003.7|12010.2|12008.2|11989.2|11987.2|309
1592242800000|2020-06-15 17:40:00|12005.4|12003.4|11995.7|11993.7|12008.7|12006.7|11988.2|11986.2|979
1592243100000|2020-06-15 17:45:00|11994.7|11992.7|11983.7|11981.7|11996.7|11994.7|11983.2|11981.2|218
1592243400000|2020-06-15 17:50:00|11983.4|11981.4|11993.9|11991.9|12003.9|12001.9|11982.9|11980.9|202
1592243700000|2020-06-15 17:55:00|11994.2|11992.2|11983.4|11981.4|11999.2|11997.2|11981.2|11979.2|229
1592244000000|2020-06-15 18:00:00|11983.7|11981.7|12059.2|12057.2|12070.4|12068.4|11983.7|11981.7|1311
1592244300000|2020-06-15 18:05:00|12059.9|12057.9|12065.2|12063.2|12083.7|12081.7|12055.2|12053.2|807
1592244600000|2020-06-15 18:10:00|12063.7|12061.7|12068.9|12066.9|12073.9|12071.9|12055.4|12053.4|480
1592244900000|2020-06-15 18:15:00|12068.7|12066.7|12089.9|12087.9|12096.2|12094.2|12067.7|12065.7|688
1592245200000|2020-06-15 18:20:00|12089.7|12087.7|12085.7|12083.7|12095.7|12093.7|12067.2|12065.2|521
1592245500000|2020-06-15 18:25:00|12085.9|12083.9|12085.7|12083.7|12091.9|12089.9|12077.2|12075.2|249
1592245800000|2020-06-15 18:30:00|12085.4|12083.4|12061.2|12059.2|12097.7|12095.7|12058.9|12056.9|563
1592246100000|2020-06-15 18:35:00|12062.9|12060.9|12075.2|12073.2|12079.7|12077.7|12062.4|12060.4|422
1592246400000|2020-06-15 18:40:00|12075.4|12073.4|12065.7|12063.7|12082.9|12080.9|12062.9|12060.9|299
1592246700000|2020-06-15 18:45:00|12066.2|12064.2|12080.2|12078.2|12087.7|12085.7|12066.2|12064.2|263
1592247000000|2020-06-15 18:50:00|12079.2|12077.2|12065.2|12063.2|12085.9|12083.9|12058.7|12056.7|365
1592247300000|2020-06-15 18:55:00|12065.4|12063.4|12066.9|12064.9|12075.2|12073.2|12060.7|12058.7|199
1592247600000|2020-06-15 19:00:00|12066.2|12064.2|12091.2|12089.2|12098.9|12096.9|12064.9|12062.9|260
1592247900000|2020-06-15 19:05:00|12091.4|12089.4|12085.2|12083.2|12091.4|12089.4|12071.2|12069.2|244
1592248200000|2020-06-15 19:10:00|12085.4|12083.4|12091.7|12089.7|12096.9|12094.9|12083.2|12081.2|169
1592248500000|2020-06-15 19:15:00|12091.4|12089.4|12085.2|12083.2|12099.2|12097.2|12082.7|12080.7|300
1592248800000|2020-06-15 19:20:00|12085.4|12083.4|12084.9|12082.9|12088.2|12086.2|12068.4|12066.4|306
1592249100000|2020-06-15 19:25:00|12085.2|12083.2|12045.2|12043.2|12093.4|12091.4|12044.2|12042.2|535
1592249400000|2020-06-15 19:30:00|12045.7|12043.7|12025.9|12023.9|12052.9|12050.9|12015.7|12013.7|556
1592249700000|2020-06-15 19:35:00|12025.2|12023.2|12035.9|12033.9|12043.7|12041.7|12006.9|12004.9|508
1592250000000|2020-06-15 19:40:00|12035.7|12033.7|12052.4|12050.4|12053.9|12051.9|12024.4|12022.4|325
1592250300000|2020-06-15 19:45:00|12052.2|12050.2|12052.7|12050.7|12067.9|12065.9|12044.7|12042.7|333
1592250600000|2020-06-15 19:50:00|12053.4|12051.4|12068.7|12066.7|12077.2|12075.2|12052.4|12050.4|309
1592250900000|2020-06-15 19:55:00|12067.2|12065.2|12080.2|12078.2|12080.9|12078.9|12067.2|12065.2|292
1592251200000|2020-06-15 20:00:00|12084.6|12079.6|12088.4|12083.4|12097.8|12092.8|12070.7|12065.7|18
1592251500000|2020-06-15 20:05:00|12089.5|12084.5|12087.2|12082.2|12089.5|12084.5|12078.7|12073.7|0
1592251800000|2020-06-15 20:10:00|12086.1|12081.1|12109.7|12104.7|12113.3|12108.3|12079.1|12074.1|0
1592252100000|2020-06-15 20:15:00|12110.6|12105.6|12108.2|12103.2|12112.2|12107.2|12108.2|12103.2|0
1592252400000|2020-06-15 20:20:00|12108.5|12103.5|12103.2|12098.2|12111|12106|12103.1|12098.1|0
1592252700000|2020-06-15 20:25:00|12104.2|12099.2|12104.1|12099.1|12106.2|12101.2|12103.1|12098.1|0
1592253000000|2020-06-15 20:30:00|12104.9|12099.9|12118.8|12113.8|12118.8|12113.8|12104.9|12099.9|0
1592253300000|2020-06-15 20:35:00|12119.9|12114.9|12120.4|12115.4|12121.4|12116.4|12113.5|12108.5|0
1592253600000|2020-06-15 20:40:00|12119.3|12114.3|12118|12113|12122.7|12117.7|12114.8|12109.8|0
1592253900000|2020-06-15 20:45:00|12119.1|12114.1|12124.4|12119.4|12125.5|12120.5|12117|12112|0
1592254200000|2020-06-15 20:50:00|12125.4|12120.4|12123.7|12118.7|12126.7|12121.7|12122.1|12117.1|0
1592254500000|2020-06-15 20:55:00|12122.6|12117.6|12122.5|12117.5|12127|12122|12121.4|12116.4|0
1592254800000|2020-06-15 21:00:00|12122.8|12117.8|12126.1|12121.1|12126.7|12121.7|12122|12117|0
1592255100000|2020-06-15 21:05:00|12126.3|12121.3|12124.2|12119.2|12126.3|12121.3|12123.3|12118.3|0
1592255400000|2020-06-15 21:10:00|12124.1|12119.1|12125.3|12120.3|12125.3|12120.3|12123.3|12118.3|0
1592255700000|2020-06-15 21:15:00|12125.5|12120.5|12123.1|12118.1|12125.5|12120.5|12122.7|12117.7|0
1592256000000|2020-06-15 21:20:00|12123|12118|12123.8|12118.8|12124.3|12119.3|12119.1|12114.1|0
1592256300000|2020-06-15 21:25:00|12123.7|12118.7|12123.7|12118.7|12124.2|12119.2|12122.1|12117.1|0
1592256600000|2020-06-15 21:30:00|12123.9|12118.9|12125.4|12120.4|12125.4|12120.4|12123.6|12118.6|0
1592256900000|2020-06-15 21:35:00|12125.8|12120.8|12128.6|12123.6|12128.6|12123.6|12125|12120|0
1592257200000|2020-06-15 21:40:00|12128.3|12123.3|12129.8|12124.8|12129.9|12124.9|12128.3|12123.3|0
1592257500000|2020-06-15 21:45:00|12129.9|12124.9|12130.2|12125.2|12131|12126|12129.9|12124.9|0
1592257800000|2020-06-15 21:50:00|12130|12125|12129.6|12124.6|12131.3|12126.3|12129|12124|0
1592258100000|2020-06-15 21:55:00|12130.1|12125.1|12126.1|12121.1|12130.3|12125.3|12123.9|12118.9|0
1592258400000|2020-06-15 22:00:00|12124.1|12119.1|12154.3|12149.3|12161.4|12156.4|12116.5|12111.5|0
1592258700000|2020-06-15 22:05:00|12153.8|12148.8|12153.8|12148.8|12154.9|12149.9|12148.3|12143.3|0
1592259000000|2020-06-15 22:10:00|12153.2|12148.2|12154.7|12149.7|12164.9|12159.9|12152.5|12147.5|0
1592259300000|2020-06-15 22:15:00|12153.6|12148.6|12133.6|12128.6|12157|12152|12114.2|12109.2|0
1592259600000|2020-06-15 22:20:00|12134.7|12129.7|12144|12139|12145.2|12140.2|12127|12122|0
1592259900000|2020-06-15 22:25:00|12142.9|12137.9|12137.3|12132.3|12145.1|12140.1|12134|12129|0
1592260200000|2020-06-15 22:30:00|12134|12129|12114.3|12109.3|12139.5|12134.5|12112.1|12107.1|0
1592260500000|2020-06-15 22:35:00|12114.2|12109.2|12110.9|12105.9|12116.4|12111.4|12107.6|12102.6|0
1592260800000|2020-06-15 22:40:00|12110.3|12105.3|12111.3|12106.3|12115.6|12110.6|12109.8|12104.8|0
1592261100000|2020-06-15 22:45:00|12110.2|12105.2|12115.4|12110.4|12116.5|12111.5|12105.8|12100.8|0
1592261400000|2020-06-15 22:50:00|12114.8|12109.8|12128.1|12123.1|12137.9|12132.9|12114.3|12109.3|0
1592261700000|2020-06-15 22:55:00|12127|12122|12141.3|12136.3|12150|12145|12126.5|12121.5|0
1592262000000|2020-06-15 23:00:00|12144|12139|12130.4|12125.4|12145.7|12140.7|12125.4|12120.4|0
1592262300000|2020-06-15 23:05:00|12130.9|12125.9|12120.6|12115.6|12136.9|12131.9|12110.8|12105.8|0
1592262600000|2020-06-15 23:10:00|12119.5|12114.5|12114.3|12109.3|12122.9|12117.9|12112.2|12107.2|0
1592262900000|2020-06-15 23:15:00|12116.5|12111.5|12104.2|12099.2|12121.1|12116.1|12104.2|12099.2|0
1592263200000|2020-06-15 23:20:00|12105.3|12100.3|12134.8|12129.8|12136|12131|12104.7|12099.7|0
1592263500000|2020-06-15 23:25:00|12134.9|12129.9|12156.5|12151.5|12157.7|12152.7|12131.3|12126.3|0
1592263800000|2020-06-15 23:30:00|12157.6|12152.6|12182.2|12177.2|12182.3|12177.3|12152.2|12147.2|0
1592264100000|2020-06-15 23:35:00|12180|12175|12198.1|12193.1|12205.1|12200.1|12170|12165|0
1592264400000|2020-06-15 23:40:00|12197.5|12192.5|12193.2|12188.2|12207.6|12202.6|12191|12186|0
1592264700000|2020-06-15 23:45:00|12194.3|12189.3|12187.2|12182.2|12205.3|12200.3|12185.8|12180.8|0
1592265000000|2020-06-15 23:50:00|12187.7|12182.7|12197.4|12192.4|12199.8|12194.8|12186.6|12181.6|0
1592265300000|2020-06-15 23:55:00|12198.5|12193.5|12215.1|12210.1|12219.4|12214.4|12194.1|12189.1|0
1592265600000|2020-06-16 00:00:00|12214.6|12209.6|12220.2|12215.2|12222.3|12217.3|12196.6|12191.6|0
1592265900000|2020-06-16 00:05:00|12220|12215|12200.7|12195.7|12227|12222|12199.5|12194.5|0
1592266200000|2020-06-16 00:10:00|12201.7|12196.7|12191.9|12186.9|12203.9|12198.9|12182.8|12177.8|0
1592266500000|2020-06-16 00:15:00|12190.8|12185.8|12187.2|12183.2|12231.7|12227.7|12175.4|12171.4|245
1592266800000|2020-06-16 00:20:00|12192.9|12188.9|12182.7|12178.7|12197.9|12193.9|12170.7|12166.7|65
1592267100000|2020-06-16 00:25:00|12182.4|12178.4|12187.7|12183.7|12193.4|12189.4|12181.9|12177.9|27
1592267400000|2020-06-16 00:30:00|12187.4|12183.4|12223.9|12219.9|12229.7|12225.7|12186.9|12182.9|87
1592267700000|2020-06-16 00:35:00|12224.2|12220.2|12214.4|12210.4|12226.4|12222.4|12208.7|12204.7|52
1592268000000|2020-06-16 00:40:00|12214.7|12210.7|12204.4|12200.4|12218.4|12214.4|12204.4|12200.4|38
1592268300000|2020-06-16 00:45:00|12204.7|12200.7|12188.2|12184.2|12214.2|12210.2|12184.2|12180.2|26
1592268600000|2020-06-16 00:50:00|12189.2|12185.2|12196.2|12192.2|12197.7|12193.7|12184.4|12180.4|9
1592268900000|2020-06-16 00:55:00|12196.4|12192.4|12199.4|12195.4|12201.9|12197.9|12194.2|12190.2|8
1592269200000|2020-06-16 01:00:00|12200.4|12196.4|12233.9|12229.9|12239.4|12235.4|12199.4|12195.4|63
1592269500000|2020-06-16 01:05:00|12234.4|12230.4|12229.9|12225.9|12236.2|12232.2|12228.2|12224.2|10
1592269800000|2020-06-16 01:10:00|12230.9|12226.9|12224.7|12220.7|12232.7|12228.7|12222.2|12218.2|5
1592270100000|2020-06-16 01:15:00|12225.4|12221.4|12217.2|12213.2|12226.7|12222.7|12209.4|12205.4|9
1592270400000|2020-06-16 01:20:00|12216.9|12212.9|12207.9|12203.9|12222.4|12218.4|12207.9|12203.9|12
1592270700000|2020-06-16 01:25:00|12207.7|12203.7|12198.2|12194.2|12209.2|12205.2|12195.4|12191.4|38
1592271000000|2020-06-16 01:30:00|12198.7|12194.7|12218.9|12214.9|12219.7|12215.7|12194.9|12190.9|20
1592271300000|2020-06-16 01:35:00|12218.7|12214.7|12205.9|12201.9|12219.4|12215.4|12203.7|12199.7|12
1592271600000|2020-06-16 01:40:00|12204.2|12200.2|12212.4|12208.4|12219.2|12215.2|12203.2|12199.2|25
1592271900000|2020-06-16 01:45:00|12212.7|12208.7|12223.4|12219.4|12225.9|12221.9|12212.7|12208.7|20
1592272200000|2020-06-16 01:50:00|12223.7|12219.7|12226.7|12222.7|12231.7|12227.7|12218.7|12214.7|14
1592272500000|2020-06-16 01:55:00|12226.4|12222.4|12217.9|12213.9|12228.4|12224.4|12216.4|12212.4|15
1592272800000|2020-06-16 02:00:00|12217.7|12213.7|12237.4|12233.4|12240.9|12236.9|12213.2|12209.2|57
1592273100000|2020-06-16 02:05:00|12237.2|12233.2|12247.7|12243.7|12249.9|12245.9|12235.4|12231.4|57
1592273400000|2020-06-16 02:10:00|12247.4|12243.4|12243.7|12239.7|12251.9|12247.9|12240.2|12236.2|19
1592273700000|2020-06-16 02:15:00|12243.9|12239.9|12236.7|12232.7|12248.4|12244.4|12236.7|12232.7|20
1592274000000|2020-06-16 02:20:00|12236.9|12232.9|12234.4|12230.4|12239.9|12235.9|12229.9|12225.9|17
1592274300000|2020-06-16 02:25:00|12234.7|12230.7|12228.4|12224.4|12234.9|12230.9|12220.9|12216.9|13
1592274600000|2020-06-16 02:30:00|12230.7|12226.7|12282.9|12278.9|12285.7|12281.7|12230.7|12226.7|140
1592274900000|2020-06-16 02:35:00|12283.2|12279.2|12294.9|12290.9|12310.7|12306.7|12283.2|12279.2|94
1592275200000|2020-06-16 02:40:00|12294.2|12290.2|12300.9|12296.9|12306.4|12302.4|12293.4|12289.4|16
1592275500000|2020-06-16 02:45:00|12301.2|12297.2|12317.4|12313.4|12327.2|12323.2|12293.7|12289.7|82
1592275800000|2020-06-16 02:50:00|12317.2|12313.2|12319.2|12315.2|12333.4|12329.4|12316.9|12312.9|35
1592276100000|2020-06-16 02:55:00|12318.2|12314.2|12321.7|12317.7|12321.7|12317.7|12304.7|12300.7|34
1592276400000|2020-06-16 03:00:00|12321.4|12317.4|12294.9|12290.9|12324.9|12320.9|12293.9|12289.9|64
1592276700000|2020-06-16 03:05:00|12293.9|12289.9|12300.4|12296.4|12311.9|12307.9|12293.9|12289.9|21
1592277000000|2020-06-16 03:10:00|12300.9|12296.9|12302.9|12298.9|12303.9|12299.9|12294.2|12290.2|28
1592277300000|2020-06-16 03:15:00|12301.2|12297.2|12304.4|12300.4|12304.9|12300.9|12295.7|12291.7|26
1592277600000|2020-06-16 03:20:00|12304.7|12300.7|12300.2|12296.2|12311.2|12307.2|12298.4|12294.4|23
1592277900000|2020-06-16 03:25:00|12300.7|12296.7|12307.7|12303.7|12315.2|12311.2|12299.4|12295.4|10
1592278200000|2020-06-16 03:30:00|12308.2|12304.2|12312.2|12308.2|12318.2|12314.2|12296.7|12292.7|17
1592278500000|2020-06-16 03:35:00|12311.9|12307.9|12312.4|12308.4|12316.7|12312.7|12305.4|12301.4|7
1592278800000|2020-06-16 03:40:00|12312.9|12308.9|12312.7|12308.7|12318.7|12314.7|12310.7|12306.7|19
1592279100000|2020-06-16 03:45:00|12311.9|12307.9|12313.4|12309.4|12318.9|12314.9|12310.7|12306.7|20
1592279400000|2020-06-16 03:50:00|12313.2|12309.2|12312.2|12308.2|12317.4|12313.4|12310.7|12306.7|15
1592279700000|2020-06-16 03:55:00|12312.4|12308.4|12298.9|12294.9|12315.2|12311.2|12298.4|12294.4|12
1592280000000|2020-06-16 04:00:00|12298.7|12294.7|12292.4|12288.4|12299.4|12295.4|12278.7|12274.7|40
1592280300000|2020-06-16 04:05:00|12292.2|12288.2|12293.2|12289.2|12303.9|12299.9|12291.7|12287.7|15
1592280600000|2020-06-16 04:10:00|12293.4|12289.4|12291.2|12287.2|12294.9|12290.9|12284.7|12280.7|10
1592280900000|2020-06-16 04:15:00|12291.4|12287.4|12297.9|12293.9|12303.2|12299.2|12291.2|12287.2|9
1592281200000|2020-06-16 04:20:00|12297.7|12293.7|12294.7|12290.7|12300.7|12296.7|12292.2|12288.2|5
1592281500000|2020-06-16 04:25:00|12294.9|12290.9|12299.7|12295.7|12301.7|12297.7|12293.9|12289.9|1
1592281800000|2020-06-16 04:30:00|12299.9|12295.9|12295.7|12291.7|12302.7|12298.7|12295.7|12291.7|6
1592282100000|2020-06-16 04:35:00|12295.9|12291.9|12270.2|12266.2|12295.9|12291.9|12270.2|12266.2|38
1592282400000|2020-06-16 04:40:00|12270.4|12266.4|12276.7|12272.7|12278.2|12274.2|12264.9|12260.9|60
1592282700000|2020-06-16 04:45:00|12276.4|12272.4|12284.7|12280.7|12285.2|12281.2|12262.4|12258.4|129
1592283000000|2020-06-16 04:50:00|12285.7|12281.7|12290.2|12286.2|12292.9|12288.9|12282.4|12278.4|60
1592283300000|2020-06-16 04:55:00|12290.4|12286.4|12274.4|12270.4|12292.9|12288.9|12272.7|12268.7|39
1592283600000|2020-06-16 05:00:00|12273.9|12269.9|12307.2|12303.2|12307.9|12303.9|12272.2|12268.2|55
1592283900000|2020-06-16 05:05:00|12308.7|12304.7|12311.4|12307.4|12315.7|12311.7|12303.7|12299.7|112
1592284200000|2020-06-16 05:10:00|12311.7|12307.7|12293.7|12289.7|12311.9|12307.9|12286.9|12282.9|49
1592284500000|2020-06-16 05:15:00|12292.9|12288.9|12290.4|12286.4|12294.7|12290.7|12285.9|12281.9|46
1592284800000|2020-06-16 05:20:00|12295.9|12291.9|12296.4|12292.4|12299.7|12295.7|12289.9|12285.9|49
1592285100000|2020-06-16 05:25:00|12296.7|12292.7|12303.4|12299.4|12311.2|12307.2|12290.9|12286.9|73
1592285400000|2020-06-16 05:30:00|12305.7|12301.7|12303.7|12299.7|12306.4|12302.4|12294.4|12290.4|62
1592285700000|2020-06-16 05:35:00|12304.2|12300.2|12311.9|12307.9|12312.7|12308.7|12303.4|12299.4|37
1592286000000|2020-06-16 05:40:00|12311.4|12307.4|12292.2|12288.2|12312.7|12308.7|12290.4|12286.4|52
1592286300000|2020-06-16 05:45:00|12291.9|12287.9|12293.4|12289.4|12297.2|12293.2|12284.2|12280.2|131
1592286600000|2020-06-16 05:50:00|12293.2|12289.2|12301.4|12297.4|12302.2|12298.2|12286.7|12282.7|82
1592286900000|2020-06-16 05:55:00|12299.7|12295.7|12290.4|12286.4|12304.2|12300.2|12288.9|12284.9|142
1592287200000|2020-06-16 06:00:00|12289.4|12287.4|12246.9|12244.9|12289.7|12287.7|12236.9|12234.9|700
1592287500000|2020-06-16 06:05:00|12246.4|12244.4|12253.9|12251.9|12260.9|12258.9|12233.2|12231.2|415
1592287800000|2020-06-16 06:10:00|12253.7|12251.7|12262.4|12260.4|12263.7|12261.7|12243.9|12241.9|252
1592288100000|2020-06-16 06:15:00|12262.2|12260.2|12246.7|12244.7|12262.7|12260.7|12242.7|12240.7|248
1592288400000|2020-06-16 06:20:00|12246.9|12244.9|12253.9|12251.9|12255.4|12253.4|12240.9|12238.9|245
1592288700000|2020-06-16 06:25:00|12253.7|12251.7|12253.7|12251.7|12263.2|12261.2|12245.4|12243.4|169
1592289000000|2020-06-16 06:30:00|12253.9|12251.9|12266.7|12264.7|12271.7|12269.7|12245.4|12243.4|343
1592289300000|2020-06-16 06:35:00|12265.9|12263.9|12224.7|12222.7|12266.7|12264.7|12219.7|12217.7|952
1592289600000|2020-06-16 06:40:00|12220.4|12218.4|12240.4|12238.4|12243.4|12241.4|12213.7|12211.7|794
1592289900000|2020-06-16 06:45:00|12240.2|12238.2|12228.4|12226.4|12242.4|12240.4|12218.2|12216.2|479
1592290200000|2020-06-16 06:50:00|12228.9|12226.9|12223.4|12221.4|12240.9|12238.9|12221.2|12219.2|290
1592290500000|2020-06-16 06:55:00|12223.2|12221.2|12227.4|12225.4|12231.7|12229.7|12208.7|12206.7|848
1592290800000|2020-06-16 07:00:00|12227|12225.8|12205.5|12204.3|12232.3|12231.1|12161.5|12160.3|3572
1592291100000|2020-06-16 07:05:00|12204.5|12203.3|12219|12217.8|12221.3|12220.1|12184|12182.8|1945
1592291400000|2020-06-16 07:10:00|12218.3|12217.1|12222.3|12221.1|12234.8|12233.6|12196|12194.8|1700
1592291700000|2020-06-16 07:15:00|12222.8|12221.6|12204|12202.8|12222.8|12221.6|12194.3|12193.1|1425
1592292000000|2020-06-16 07:20:00|12205|12203.8|12226.8|12225.6|12246.3|12245.1|12195.3|12194.1|1588
1592292300000|2020-06-16 07:25:00|12227.3|12226.1|12232.5|12231.3|12243.5|12242.3|12191.3|12190.1|1474
1592292600000|2020-06-16 07:30:00|12230.8|12229.6|12229.8|12228.6|12232.8|12231.6|12194.8|12193.6|1078
1592292900000|2020-06-16 07:35:00|12228.8|12227.6|12252.3|12251.1|12265.8|12264.6|12225.5|12224.3|1430
1592293200000|2020-06-16 07:40:00|12252|12250.8|12231.3|12230.1|12268.8|12267.6|12228|12226.8|1176
1592293500000|2020-06-16 07:45:00|12231.5|12230.3|12225|12223.8|12240.8|12239.6|12214.3|12213.1|918
1592293800000|2020-06-16 07:50:00|12225.3|12224.1|12203|12201.8|12235.5|12234.3|12199.5|12198.3|1155
1592294100000|2020-06-16 07:55:00|12203.3|12202.1|12164.5|12163.3|12205.3|12204.1|12157.8|12156.6|1387
1592294400000|2020-06-16 08:00:00|12164.3|12163.1|12170|12168.8|12173.5|12172.3|12141.3|12140.1|1284
1592294700000|2020-06-16 08:05:00|12169.8|12168.6|12150.5|12149.3|12171.8|12170.6|12131.5|12130.3|1111
1592295000000|2020-06-16 08:10:00|12150.8|12149.6|12180.8|12179.6|12188|12186.8|12145.3|12144.1|1181
1592295300000|2020-06-16 08:15:00|12181|12179.8|12166.1|12164.9|12184.8|12183.6|12156.4|12155.2|1405
1592295600000|2020-06-16 08:20:00|12166.4|12165.2|12146.6|12145.4|12169.9|12168.7|12145.4|12144.2|1098
1592295900000|2020-06-16 08:25:00|12146.9|12145.7|12182.1|12180.9|12185.6|12184.4|12140.9|12139.7|1045
1592296200000|2020-06-16 08:30:00|12182.4|12181.2|12188.4|12187.2|12192.6|12191.4|12168.9|12167.7|1055
1592296500000|2020-06-16 08:35:00|12188.6|12187.4|12209.1|12207.9|12217.4|12216.2|12177.4|12176.2|989
1592296800000|2020-06-16 08:40:00|12209.4|12208.2|12207.6|12206.4|12215.6|12214.4|12198.9|12197.7|864
1592297100000|2020-06-16 08:45:00|12211.1|12209.9|12216.1|12214.9|12217.9|12216.7|12185.4|12184.2|1232
1592297400000|2020-06-16 08:50:00|12215.9|12214.7|12220.1|12218.9|12226.4|12225.2|12208.1|12206.9|932
1592297700000|2020-06-16 08:55:00|12219.9|12218.7|12217.6|12216.4|12226.9|12225.7|12211.9|12210.7|597
1592298000000|2020-06-16 09:00:00|12218.1|12216.9|12235.9|12234.7|12244.6|12243.4|12216.4|12215.2|752
1592298300000|2020-06-16 09:05:00|12235.6|12234.4|12247.4|12246.2|12252.1|12250.9|12231.4|12230.2|658
1592298600000|2020-06-16 09:10:00|12247.6|12246.4|12237.4|12236.2|12251.6|12250.4|12226.4|12225.2|887
1592298900000|2020-06-16 09:15:00|12237.1|12235.9|12225.9|12224.7|12245.9|12244.7|12223.6|12222.4|617
1592299200000|2020-06-16 09:20:00|12224.9|12223.7|12248.4|12247.2|12252.4|12251.2|12220.6|12219.4|634
1592299500000|2020-06-16 09:25:00|12248.9|12247.7|12244.9|12243.7|12263.6|12262.4|12244.6|12243.4|744
1592299800000|2020-06-16 09:30:00|12244.6|12243.4|12235.4|12234.2|12253.1|12251.9|12230.4|12229.2|589
1592300100000|2020-06-16 09:35:00|12235.1|12233.9|12213.4|12212.2|12236.1|12234.9|12205.1|12203.9|823
1592300400000|2020-06-16 09:40:00|12212.9|12211.7|12238.6|12237.4|12240.4|12239.2|12212.9|12211.7|628
1592300700000|2020-06-16 09:45:00|12238.4|12237.2|12247.9|12246.7|12252.9|12251.7|12225.4|12224.2|556
1592301000000|2020-06-16 09:50:00|12247.4|12246.2|12245.6|12244.4|12252.4|12251.2|12229.4|12228.2|770
1592301300000|2020-06-16 09:55:00|12244.9|12243.7|12241.6|12240.4|12248.4|12247.2|12231.4|12230.2|870
1592301600000|2020-06-16 10:00:00|12242.4|12241.2|12239.4|12238.2|12247.9|12246.7|12229.1|12227.9|432
1592301900000|2020-06-16 10:05:00|12239.6|12238.4|12260.4|12259.2|12261.4|12260.2|12236.4|12235.2|830
1592302200000|2020-06-16 10:10:00|12260.1|12258.9|12284.4|12283.2|12286.9|12285.7|12257.4|12256.2|1012
1592302500000|2020-06-16 10:15:00|12283.4|12282.2|12271.6|12270.4|12289.1|12287.9|12266.4|12265.2|919
1592302800000|2020-06-16 10:20:00|12271.9|12270.7|12271.4|12270.2|12273.4|12272.2|12261.4|12260.2|618
1592303100000|2020-06-16 10:25:00|12271.6|12270.4|12295.6|12294.4|12298.4|12297.2|12269.4|12268.2|774
1592303400000|2020-06-16 10:30:00|12296.1|12294.9|12304.9|12303.7|12319.6|12318.4|12291.4|12290.2|1304
1592303700000|2020-06-16 10:35:00|12305.1|12303.9|12291.1|12289.9|12309.9|12308.7|12289.9|12288.7|591
1592304000000|2020-06-16 10:40:00|12291.6|12290.4|12290.9|12289.7|12292.9|12291.7|12283.6|12282.4|403
1592304300000|2020-06-16 10:45:00|12293.6|12292.4|12287.4|12286.2|12298.4|12297.2|12284.1|12282.9|401
1592304600000|2020-06-16 10:50:00|12287.6|12286.4|12290.9|12289.7|12296.9|12295.7|12284.1|12282.9|786
1592304900000|2020-06-16 10:55:00|12290.6|12289.4|12301.1|12299.9|12303.1|12301.9|12284.6|12283.4|377
1592305200000|2020-06-16 11:00:00|12302.1|12300.9|12298.4|12297.2|12308.9|12307.7|12290.4|12289.2|619
1592305500000|2020-06-16 11:05:00|12298.6|12297.4|12281.6|12280.4|12300.1|12298.9|12281.4|12280.2|660
1592305800000|2020-06-16 11:10:00|12281.4|12280.2|12269.4|12268.2|12282.1|12280.9|12263.9|12262.7|1771
1592306100000|2020-06-16 11:15:00|12269.1|12267.9|12274.9|12273.7|12276.6|12275.4|12265.9|12264.7|322
1592306400000|2020-06-16 11:20:00|12274.6|12273.4|12283.6|12282.4|12285.6|12284.4|12271.6|12270.4|377
1592306700000|2020-06-16 11:25:00|12283.4|12282.2|12290.1|12288.9|12295.1|12293.9|12280.1|12278.9|535
1592307000000|2020-06-16 11:30:00|12289.9|12288.7|12281.1|12279.9|12290.4|12289.2|12275.6|12274.4|345
1592307300000|2020-06-16 11:35:00|12281.4|12280.2|12286.4|12285.2|12286.9|12285.7|12275.4|12274.2|277
1592307600000|2020-06-16 11:40:00|12285.9|12284.7|12277.9|12276.7|12287.4|12286.2|12277.6|12276.4|312
1592307900000|2020-06-16 11:45:00|12278.4|12277.2|12291.9|12290.7|12294.1|12292.9|12272.1|12270.9|393
1592308200000|2020-06-16 11:50:00|12291.6|12290.4|12298.6|12297.4|12305.1|12303.9|12288.9|12287.7|509
1592308500000|2020-06-16 11:55:00|12299.4|12298.2|12309.1|12307.9|12312.1|12310.9|12297.1|12295.9|412
1592308800000|2020-06-16 12:00:00|12309.4|12308.2|12324.4|12323.2|12326.6|12325.4|12302.9|12301.7|494
1592309100000|2020-06-16 12:05:00|12324.6|12323.4|12313.1|12311.9|12325.6|12324.4|12309.9|12308.7|615
1592309400000|2020-06-16 12:10:00|12312.9|12311.7|12335.1|12333.9|12337.6|12336.4|12307.9|12306.7|606
1592309700000|2020-06-16 12:15:00|12335.4|12334.2|12334.4|12333.2|12347.6|12346.4|12327.1|12325.9|858
1592310000000|2020-06-16 12:20:00|12334.1|12332.9|12340.6|12339.4|12342.4|12341.2|12330.6|12329.4|750
1592310300000|2020-06-16 12:25:00|12340.9|12339.7|12338.4|12337.2|12354.9|12353.7|12331.4|12330.2|736
1592310600000|2020-06-16 12:30:00|12345.4|12344.2|12363.4|12362.2|12375.1|12373.9|12345.4|12344.2|1494
1592310900000|2020-06-16 12:35:00|12361.9|12360.7|12380.4|12379.2|12384.9|12383.7|12355.1|12353.9|904
1592311200000|2020-06-16 12:40:00|12381.4|12380.2|12394.9|12393.7|12398.1|12396.9|12371.4|12370.2|1008
1592311500000|2020-06-16 12:45:00|12394.6|12393.4|12386.4|12385.2|12394.6|12393.4|12374.9|12373.7|904
1592311800000|2020-06-16 12:50:00|12386.1|12384.9|12394.9|12393.7|12401.1|12399.9|12376.4|12375.2|1090
1592312100000|2020-06-16 12:55:00|12394.6|12393.4|12388.4|12387.2|12408.4|12407.2|12387.9|12386.7|885
1592312400000|2020-06-16 13:00:00|12389.4|12388.2|12379.1|12377.9|12398.6|12397.4|12376.6|12375.4|1259
1592312700000|2020-06-16 13:05:00|12378.9|12377.7|12367.4|12366.2|12380.9|12379.7|12356.9|12355.7|872
1592313000000|2020-06-16 13:10:00|12367.1|12365.9|12369.6|12368.4|12378.9|12377.7|12360.4|12359.2|571
1592313300000|2020-06-16 13:15:00|12369.9|12368.7|12369.9|12368.7|12371.4|12370.2|12359.4|12358.2|557
1592313600000|2020-06-16 13:20:00|12371.9|12370.7|12351.6|12350.4|12372.1|12370.9|12343.6|12342.4|597
1592313900000|2020-06-16 13:25:00|12351.9|12350.7|12351.9|12350.7|12357.9|12356.7|12333.6|12332.4|7396
1592314200000|2020-06-16 13:30:00|12351.4|12350.2|12338.9|12337.7|12366.4|12365.2|12335.4|12334.2|1086
1592314500000|2020-06-16 13:35:00|12340.1|12338.9|12357.9|12356.7|12366.4|12365.2|12330.1|12328.9|843
1592314800000|2020-06-16 13:40:00|12359.4|12358.2|12360.6|12359.4|12366.1|12364.9|12346.4|12345.2|623
1592315100000|2020-06-16 13:45:00|12360.9|12359.7|12337.6|12336.4|12379.6|12378.4|12336.4|12335.2|1053
1592315400000|2020-06-16 13:50:00|12338.4|12337.2|12353.1|12351.9|12353.1|12351.9|12334.9|12333.7|949
1592315700000|2020-06-16 13:55:00|12351.1|12349.9|12373.1|12371.9|12382.1|12380.9|12349.6|12348.4|850
1592316000000|2020-06-16 14:00:00|12374.1|12372.9|12381.1|12379.9|12387.9|12386.7|12365.1|12363.9|933
1592316300000|2020-06-16 14:05:00|12381.4|12380.2|12381.4|12380.2|12399.1|12397.9|12374.1|12372.9|2544
1592316600000|2020-06-16 14:10:00|12380.8|12379.6|12398.3|12397.1|12400.3|12399.1|12377|12375.8|801
1592316900000|2020-06-16 14:15:00|12398.5|12397.3|12405.8|12404.6|12415.8|12414.6|12391.3|12390.1|1082
1592317200000|2020-06-16 14:20:00|12405.5|12404.3|12402|12400.8|12405.8|12404.6|12376|12374.8|1160
1592317500000|2020-06-16 14:25:00|12402.5|12401.3|12424.8|12423.6|12431.3|12430.1|12396.3|12395.1|915
1592317800000|2020-06-16 14:30:00|12427|12425.8|12411.3|12410.1|12435.3|12434.1|12408.8|12407.6|757
1592318100000|2020-06-16 14:35:00|12410.8|12409.6|12395.8|12394.6|12417.8|12416.6|12355.5|12354.3|2093
1592318400000|2020-06-16 14:40:00|12396|12394.8|12344.5|12343.3|12401.8|12400.6|12339|12337.8|1534
1592318700000|2020-06-16 14:45:00|12343.8|12342.6|12365.8|12364.6|12370|12368.8|12323.3|12322.1|1338
1592319000000|2020-06-16 14:50:00|12365.3|12364.1|12280.5|12279.3|12366.8|12365.6|12255.3|12254.1|2446
1592319300000|2020-06-16 14:55:00|12280.3|12279.1|12219.3|12218.1|12287.8|12286.6|12199.8|12198.6|2576
1592319600000|2020-06-16 15:00:00|12216|12214.8|12252.8|12251.6|12252.8|12251.6|12148.8|12147.6|3887
1592319900000|2020-06-16 15:05:00|12253|12251.8|12279|12277.8|12281.8|12280.6|12247|12245.8|1929
1592320200000|2020-06-16 15:10:00|12281.3|12280.1|12283.3|12282.1|12292.3|12291.1|12242.3|12241.1|1984
1592320500000|2020-06-16 15:15:00|12285.3|12284.1|12295.3|12294.1|12321|12319.8|12285.3|12284.1|2190
1592320800000|2020-06-16 15:20:00|12295.8|12294.6|12314.3|12313.1|12329.8|12328.6|12292.3|12291.1|2268
1592321100000|2020-06-16 15:25:00|12314.5|12313.3|12322.8|12321.6|12329.3|12328.1|12305.3|12304.1|1802
1592321400000|2020-06-16 15:30:00|12323.2|12321.2|12310.4|12308.4|12327.9|12325.9|12289.4|12287.4|3559
1592321700000|2020-06-16 15:35:00|12309.2|12307.2|12291.2|12289.2|12324.9|12322.9|12277.7|12275.7|2439
1592322000000|2020-06-16 15:40:00|12290.2|12288.2|12303.7|12301.7|12306.2|12304.2|12286.2|12284.2|860
1592322300000|2020-06-16 15:45:00|12304.4|12302.4|12330.2|12328.2|12330.2|12328.2|12297.2|12295.2|787
1592322600000|2020-06-16 15:50:00|12330.4|12328.4|12328.2|12326.2|12338.4|12336.4|12319.2|12317.2|796
1592322900000|2020-06-16 15:55:00|12328.7|12326.7|12318.2|12316.2|12331.9|12329.9|12309.2|12307.2|548
1592323200000|2020-06-16 16:00:00|12319.2|12317.2|12299.4|12297.4|12327.2|12325.2|12287.7|12285.7|672
1592323500000|2020-06-16 16:05:00|12300.2|12298.2|12295.4|12293.4|12303.2|12301.2|12280.9|12278.9|1107
1592323800000|2020-06-16 16:10:00|12295.7|12293.7|12301.9|12299.9|12303.7|12301.7|12284.2|12282.2|793
1592324100000|2020-06-16 16:15:00|12302.4|12300.4|12298.2|12296.2|12308.7|12306.7|12285.4|12283.4|610
1592324400000|2020-06-16 16:20:00|12298.4|12296.4|12300.2|12298.2|12306.2|12304.2|12290.4|12288.4|425
1592324700000|2020-06-16 16:25:00|12299.9|12297.9|12309.9|12307.9|12313.9|12311.9|12296.9|12294.9|353
1592325000000|2020-06-16 16:30:00|12309.4|12307.4|12330.4|12328.4|12332.4|12330.4|12306.2|12304.2|548
1592325300000|2020-06-16 16:35:00|12330.7|12328.7|12352.9|12350.9|12356.2|12354.2|12328.2|12326.2|604
1592325600000|2020-06-16 16:40:00|12354.2|12352.2|12348.2|12346.2|12357.4|12355.4|12344.9|12342.9|419
1592325900000|2020-06-16 16:45:00|12350.2|12348.2|12341.2|12339.2|12353.4|12351.4|12339.4|12337.4|352
1592326200000|2020-06-16 16:50:00|12342.4|12340.4|12338.9|12336.9|12349.4|12347.4|12337.4|12335.4|246
1592326500000|2020-06-16 16:55:00|12339.2|12337.2|12341.7|12339.7|12346.7|12344.7|12331.4|12329.4|247
1592326800000|2020-06-16 17:00:00|12341.4|12339.4|12336.7|12334.7|12351.9|12349.9|12336.7|12334.7|276
1592327100000|2020-06-16 17:05:00|12337.2|12335.2|12348.2|12346.2|12350.2|12348.2|12330.9|12328.9|250
1592327400000|2020-06-16 17:10:00|12348.4|12346.4|12347.7|12345.7|12353.4|12351.4|12341.9|12339.9|301
1592327700000|2020-06-16 17:15:00|12347.9|12345.9|12352.9|12350.9|12354.2|12352.2|12341.9|12339.9|196
1592328000000|2020-06-16 17:20:00|12352.4|12350.4|12351.7|12349.7|12354.7|12352.7|12341.4|12339.4|183
1592328300000|2020-06-16 17:25:00|12351.9|12349.9|12345.9|12343.9|12354.9|12352.9|12345.4|12343.4|209
1592328600000|2020-06-16 17:30:00|12345.4|12343.4|12333.9|12331.9|12348.4|12346.4|12329.4|12327.4|291
1592328900000|2020-06-16 17:35:00|12333.7|12331.7|12321.7|12319.7|12334.7|12332.7|12318.4|12316.4|195
1592329200000|2020-06-16 17:40:00|12321.4|12319.4|12333.4|12331.4|12336.7|12334.7|12320.2|12318.2|204
1592329500000|2020-06-16 17:45:00|12334.2|12332.2|12329.2|12327.2|12334.7|12332.7|12327.2|12325.2|142
1592329800000|2020-06-16 17:50:00|12329.4|12327.4|12315.4|12313.4|12341.4|12339.4|12310.2|12308.2|275
1592330100000|2020-06-16 17:55:00|12314.9|12312.9|12322.2|12320.2|12323.9|12321.9|12307.4|12305.4|248
1592330400000|2020-06-16 18:00:00|12321.7|12319.7|12333.2|12331.2|12336.9|12334.9|12319.4|12317.4|331
1592330700000|2020-06-16 18:05:00|12333.4|12331.4|12334.2|12332.2|12337.7|12335.7|12326.4|12324.4|151
1592331000000|2020-06-16 18:10:00|12334.4|12332.4|12343.7|12341.7|12349.7|12347.7|12330.2|12328.2|119
1592331300000|2020-06-16 18:15:00|12343.9|12341.9|12346.7|12344.7|12359.7|12357.7|12340.2|12338.2|409
1592331600000|2020-06-16 18:20:00|12346.9|12344.9|12325.4|12323.4|12351.7|12349.7|12283.2|12281.2|888
1592331900000|2020-06-16 18:25:00|12325.2|12323.2|12330.7|12328.7|12334.4|12332.4|12316.4|12314.4|307
1592332200000|2020-06-16 18:30:00|12329.7|12327.7|12336.2|12334.2|12356.4|12354.4|12329.7|12327.7|235
1592332500000|2020-06-16 18:35:00|12336.4|12334.4|12337.2|12335.2|12348.9|12346.9|12332.7|12330.7|164
1592332800000|2020-06-16 18:40:00|12337.4|12335.4|12332.4|12330.4|12342.7|12340.7|12325.9|12323.9|137
1592333100000|2020-06-16 18:45:00|12332.7|12330.7|12333.9|12331.9|12336.7|12334.7|12319.2|12317.2|120
1592333400000|2020-06-16 18:50:00|12333.7|12331.7|12325.2|12323.2|12340.2|12338.2|12313.9|12311.9|104
1592333700000|2020-06-16 18:55:00|12325.4|12323.4|12318.7|12316.7|12331.2|12329.2|12315.2|12313.2|97
1592334000000|2020-06-16 19:00:00|12318.4|12316.4|12299.9|12297.9|12321.7|12319.7|12294.7|12292.7|211
1592334300000|2020-06-16 19:05:00|12300.2|12298.2|12282.9|12280.9|12305.7|12303.7|12278.7|12276.7|195
1592334600000|2020-06-16 19:10:00|12282.7|12280.7|12290.9|12288.9|12298.4|12296.4|12280.7|12278.7|237
1592334900000|2020-06-16 19:15:00|12290.7|12288.7|12247.2|12245.2|12290.9|12288.9|12238.4|12236.4|554
1592335200000|2020-06-16 19:20:00|12247.4|12245.4|12277.2|12275.2|12281.4|12279.4|12247.4|12245.4|232
1592335500000|2020-06-16 19:25:00|12278.4|12276.4|12283.7|12281.7|12291.4|12289.4|12277.2|12275.2|164
1592335800000|2020-06-16 19:30:00|12284.9|12282.9|12302.7|12300.7|12306.2|12304.2|12276.4|12274.4|239
1592336100000|2020-06-16 19:35:00|12302.4|12300.4|12280.9|12278.9|12302.4|12300.4|12272.2|12270.2|196
1592336400000|2020-06-16 19:40:00|12281.2|12279.2|12265.2|12263.2|12290.4|12288.4|12259.7|12257.7|183
1592336700000|2020-06-16 19:45:00|12264.9|12262.9|12268.2|12266.2|12281.9|12279.9|12252.7|12250.7|134
1592337000000|2020-06-16 19:50:00|12268.4|12266.4|12263.4|12261.4|12290.4|12288.4|12256.7|12254.7|316
1592337300000|2020-06-16 19:55:00|12262.4|12260.4|12299.9|12297.9|12299.9|12297.9|12260.9|12258.9|320
1592337600000|2020-06-16 20:00:00|12302.4|12297.4|12291.7|12286.7|12307.8|12302.8|12284.7|12279.7|14
1592337900000|2020-06-16 20:05:00|12292.7|12287.7|12294.4|12289.4|12296.3|12291.3|12284.4|12279.4|0
1592338200000|2020-06-16 20:10:00|12293.4|12288.4|12307.6|12302.6|12316.9|12311.9|12292.4|12287.4|0
1592338500000|2020-06-16 20:15:00|12307.5|12302.5|12307.6|12302.6|12309.5|12304.5|12306.3|12301.3|0
1592338800000|2020-06-16 20:20:00|12307.2|12302.2|12307.6|12302.6|12308.4|12303.4|12307.2|12302.2|0
1592339100000|2020-06-16 20:25:00|12307.9|12302.9|12305.6|12300.6|12308|12303|12305.4|12300.4|0
1592339400000|2020-06-16 20:30:00|12305.9|12300.9|12301.7|12296.7|12307.7|12302.7|12300|12295|0
1592339700000|2020-06-16 20:35:00|12300.8|12295.8|12298.8|12293.8|12302.8|12297.8|12297.8|12292.8|0
1592340000000|2020-06-16 20:40:00|12299.8|12294.8|12299.4|12294.4|12303.5|12298.5|12296.7|12291.7|0
1592340300000|2020-06-16 20:45:00|12300.4|12295.4|12302.7|12297.7|12303.7|12298.7|12298.8|12293.8|0
1592340600000|2020-06-16 20:50:00|12301.7|12296.7|12302.5|12297.5|12304.5|12299.5|12299.6|12294.6|0
1592340900000|2020-06-16 20:55:00|12301.5|12296.5|12304.9|12299.9|12305.5|12300.5|12299.4|12294.4|0
1592341200000|2020-06-16 21:00:00|12304.7|12299.7|12304.1|12299.1|12305.2|12300.2|12303.3|12298.3|0
1592341500000|2020-06-16 21:05:00|12304|12299|12302.7|12297.7|12304.7|12299.7|12301.5|12296.5|0
1592341800000|2020-06-16 21:10:00|12302.1|12297.1|12296.3|12291.3|12302.1|12297.1|12295.7|12290.7|0
1592342100000|2020-06-16 21:15:00|12296.2|12291.2|12296|12291|12296.7|12291.7|12295.1|12290.1|0
1592342400000|2020-06-16 21:20:00|12295.9|12290.9|12294|12289|12296|12291|12293.5|12288.5|0
1592342700000|2020-06-16 21:25:00|12295.3|12290.3|12293.4|12288.4|12295.6|12290.6|12293|12288|0
1592343000000|2020-06-16 21:30:00|12293.5|12288.5|12292.1|12287.1|12294.4|12289.4|12292.1|12287.1|0
1592343300000|2020-06-16 21:35:00|12292.6|12287.6|12292.3|12287.3|12294.1|12289.1|12289.8|12284.8|0
1592343600000|2020-06-16 21:40:00|12291.9|12286.9|12290.4|12285.4|12291.9|12286.9|12289|12284|0
1592343900000|2020-06-16 21:45:00|12290.1|12285.1|12290.3|12285.3|12290.9|12285.9|12289.3|12284.3|0
1592344200000|2020-06-16 21:50:00|12291.2|12286.2|12291|12286|12293.6|12288.6|12290.3|12285.3|0
1592344500000|2020-06-16 21:55:00|12290.9|12285.9|12293|12288|12293.4|12288.4|12290.9|12285.9|0
1592344800000|2020-06-16 22:00:00|12285.1|12280.1|12279.2|12274.2|12291.8|12286.8|12269.9|12264.9|0
1592345100000|2020-06-16 22:05:00|12279.7|12274.7|12267.1|12262.1|12286.6|12281.6|12262.6|12257.6|0
1592345400000|2020-06-16 22:10:00|12266.6|12261.6|12251.3|12246.3|12268.6|12263.6|12246.2|12241.2|0
1592345700000|2020-06-16 22:15:00|12254.2|12249.2|12241.2|12236.2|12255.2|12250.2|12234.5|12229.5|0
1592346000000|2020-06-16 22:20:00|12240.6|12235.6|12254|12249|12256.8|12251.8|12240.6|12235.6|0
1592346300000|2020-06-16 22:25:00|12255|12250|12280.4|12275.4|12283.1|12278.1|12254.5|12249.5|0
1592346600000|2020-06-16 22:30:00|12280.9|12275.9|12281.6|12276.6|12290.4|12285.4|12275.4|12270.4|0
1592346900000|2020-06-16 22:35:00|12281.5|12276.5|12276.8|12271.8|12287.4|12282.4|12271.2|12266.2|0
1592347200000|2020-06-16 22:40:00|12276.3|12271.3|12276.7|12271.7|12281.7|12276.7|12275.7|12270.7|0
1592347500000|2020-06-16 22:45:00|12277.7|12272.7|12280.6|12275.6|12281.6|12276.6|12275.7|12270.7|0
1592347800000|2020-06-16 22:50:00|12280.1|12275.1|12294.4|12289.4|12295.4|12290.4|12279.6|12274.6|0
1592348100000|2020-06-16 22:55:00|12294.5|12289.5|12298|12293|12300.9|12295.9|12290.9|12285.9|0
1592348400000|2020-06-16 23:00:00|12297.4|12292.4|12315|12310|12316|12311|12297.4|12292.4|0
1592348700000|2020-06-16 23:05:00|12316|12311|12311.1|12306.1|12317.1|12312.1|12305.2|12300.2|0
1592349000000|2020-06-16 23:10:00|12311.6|12306.6|12306.7|12301.7|12314.1|12309.1|12304.7|12299.7|0
1592349300000|2020-06-16 23:15:00|12305.7|12300.7|12306.8|12301.8|12308.7|12303.7|12298.5|12293.5|0
1592349600000|2020-06-16 23:20:00|12307.7|12302.7|12323.9|12318.9|12326.3|12321.3|12305.8|12300.8|0
1592349900000|2020-06-16 23:25:00|12323.4|12318.4|12323.4|12318.4|12331.1|12326.1|12321.9|12316.9|0
1592350200000|2020-06-16 23:30:00|12323.5|12318.5|12324.9|12319.9|12326.4|12321.4|12319.5|12314.5|0
1592350500000|2020-06-16 23:35:00|12324.5|12319.5|12322.1|12317.1|12324.5|12319.5|12319.2|12314.2|0
1592350800000|2020-06-16 23:40:00|12323.1|12318.1|12333.7|12328.7|12339.9|12334.9|12323.1|12318.1|0
1592351100000|2020-06-16 23:45:00|12333.8|12328.8|12331.7|12326.7|12334.6|12329.6|12327.7|12322.7|0
1592351400000|2020-06-16 23:50:00|12330.7|12325.7|12335.8|12330.8|12338.8|12333.8|12328.7|12323.7|0
1592351700000|2020-06-16 23:55:00|12334.8|12329.8|12340.3|12335.3|12346.9|12341.9|12332.9|12327.9|0
1592352000000|2020-06-17 00:00:00|12339.3|12334.3|12322.2|12317.2|12341.4|12336.4|12319|12314|0
1592352300000|2020-06-17 00:05:00|12321.2|12316.2|12326.6|12321.6|12333.2|12328.2|12319.1|12314.1|0
1592352600000|2020-06-17 00:10:00|12326.2|12321.2|12316.3|12311.3|12326.2|12321.2|12306.4|12301.4|0
1592352900000|2020-06-17 00:15:00|12315.8|12310.8|12291.7|12287.7|12328.2|12324.2|12285.7|12281.7|147
1592353200000|2020-06-17 00:20:00|12293.2|12289.2|12286.2|12282.2|12296.9|12292.9|12277.7|12273.7|48
1592353500000|2020-06-17 00:25:00|12286.4|12282.4|12299.7|12295.7|12302.4|12298.4|12281.7|12277.7|39
1592353800000|2020-06-17 00:30:00|12300.2|12296.2|12312.7|12308.7|12316.4|12312.4|12293.4|12289.4|41
1592354100000|2020-06-17 00:35:00|12312.9|12308.9|12312.7|12308.7|12317.2|12313.2|12302.4|12298.4|25
1592354400000|2020-06-17 00:40:00|12312.9|12308.9|12321.9|12317.9|12330.2|12326.2|12302.9|12298.9|38
1592354700000|2020-06-17 00:45:00|12323.4|12319.4|12341.9|12337.9|12344.2|12340.2|12323.4|12319.4|29
1592355000000|2020-06-17 00:50:00|12342.2|12338.2|12322.2|12318.2|12345.2|12341.2|12316.4|12312.4|37
1592355300000|2020-06-17 00:55:00|12322.4|12318.4|12332.7|12328.7|12340.7|12336.7|12321.9|12317.9|23
1592355600000|2020-06-17 01:00:00|12333.2|12329.2|12336.9|12332.9|12350.2|12346.2|12332.7|12328.7|32
1592355900000|2020-06-17 01:05:00|12336.7|12332.7|12319.9|12315.9|12336.7|12332.7|12317.7|12313.7|35
1592356200000|2020-06-17 01:10:00|12320.4|12316.4|12310.9|12306.9|12332.7|12328.7|12310.7|12306.7|42
1592356500000|2020-06-17 01:15:00|12310.4|12306.4|12293.2|12289.2|12311.7|12307.7|12290.7|12286.7|43
1592356800000|2020-06-17 01:20:00|12293.7|12289.7|12294.2|12290.2|12299.7|12295.7|12286.9|12282.9|23
1592357100000|2020-06-17 01:25:00|12293.9|12289.9|12277.2|12273.2|12305.2|12301.2|12277.2|12273.2|25
1592357400000|2020-06-17 01:30:00|12276.9|12272.9|12268.2|12264.2|12280.2|12276.2|12252.7|12248.7|33
1592357700000|2020-06-17 01:35:00|12266.9|12262.9|12292.9|12288.9|12293.2|12289.2|12266.4|12262.4|11
1592358000000|2020-06-17 01:40:00|12293.2|12289.2|12302.4|12298.4|12303.7|12299.7|12285.7|12281.7|12
1592358300000|2020-06-17 01:45:00|12304.2|12300.2|12316.4|12312.4|12316.7|12312.7|12304.2|12300.2|21
1592358600000|2020-06-17 01:50:00|12316.7|12312.7|12308.4|12304.4|12318.4|12314.4|12292.7|12288.7|33
1592358900000|2020-06-17 01:55:00|12307.9|12303.9|12278.4|12274.4|12308.4|12304.4|12271.4|12267.4|19
1592359200000|2020-06-17 02:00:00|12278.2|12274.2|12285.7|12281.7|12292.2|12288.2|12271.7|12267.7|13
1592359500000|2020-06-17 02:05:00|12285.9|12281.9|12290.7|12286.7|12293.4|12289.4|12272.4|12268.4|29
1592359800000|2020-06-17 02:10:00|12291.2|12287.2|12271.9|12267.9|12291.2|12287.2|12269.4|12265.4|15
1592360100000|2020-06-17 02:15:00|12271.7|12267.7|12280.9|12276.9|12280.9|12276.9|12263.2|12259.2|9
1592360400000|2020-06-17 02:20:00|12280.7|12276.7|12268.7|12264.7|12284.2|12280.2|12259.7|12255.7|20
1592360700000|2020-06-17 02:25:00|12268.4|12264.4|12262.7|12258.7|12269.4|12265.4|12259.9|12255.9|5
1592361000000|2020-06-17 02:30:00|12263.7|12259.7|12225.9|12221.9|12264.4|12260.4|12219.4|12215.4|62
1592361300000|2020-06-17 02:35:00|12226.7|12222.7|12245.7|12241.7|12251.4|12247.4|12222.2|12218.2|18
1592361600000|2020-06-17 02:40:00|12246.2|12242.2|12234.9|12230.9|12248.2|12244.2|12228.9|12224.9|14
1592361900000|2020-06-17 02:45:00|12235.2|12231.2|12250.7|12246.7|12251.9|12247.9|12225.9|12221.9|28
1592362200000|2020-06-17 02:50:00|12251.2|12247.2|12258.7|12254.7|12262.9|12258.9|12250.4|12246.4|6
1592362500000|2020-06-17 02:55:00|12258.9|12254.9|12257.9|12253.9|12263.2|12259.2|12252.4|12248.4|13
1592362800000|2020-06-17 03:00:00|12258.9|12254.9|12259.7|12255.7|12262.7|12258.7|12238.4|12234.4|41
1592363100000|2020-06-17 03:05:00|12259.9|12255.9|12256.7|12252.7|12261.7|12257.7|12251.2|12247.2|11
1592363400000|2020-06-17 03:10:00|12256.4|12252.4|12245.9|12241.9|12260.2|12256.2|12245.9|12241.9|13
1592363700000|2020-06-17 03:15:00|12245.4|12241.4|12248.9|12244.9|12254.7|12250.7|12233.9|12229.9|38
1592364000000|2020-06-17 03:20:00|12248.7|12244.7|12255.7|12251.7|12255.9|12251.9|12248.2|12244.2|3
1592364300000|2020-06-17 03:25:00|12255.4|12251.4|12257.9|12253.9|12264.2|12260.2|12249.9|12245.9|22
1592364600000|2020-06-17 03:30:00|12258.2|12254.2|12276.9|12272.9|12280.2|12276.2|12250.7|12246.7|48
1592364900000|2020-06-17 03:35:00|12276.7|12272.7|12280.7|12276.7|12283.7|12279.7|12271.4|12267.4|21
1592365200000|2020-06-17 03:40:00|12280.4|12276.4|12279.7|12275.7|12281.4|12277.4|12265.4|12261.4|21
1592365500000|2020-06-17 03:45:00|12279.4|12275.4|12266.9|12262.9|12280.9|12276.9|12266.9|12262.9|1
1592365800000|2020-06-17 03:50:00|12266.7|12262.7|12266.9|12262.9|12270.2|12266.2|12263.7|12259.7|2
1592366100000|2020-06-17 03:55:00|12267.2|12263.2|12263.7|12259.7|12272.9|12268.9|12257.4|12253.4|14
1592366400000|2020-06-17 04:00:00|12263.9|12259.9|12287.7|12283.7|12287.7|12283.7|12262.4|12258.4|14
1592366700000|2020-06-17 04:05:00|12288.7|12284.7|12309.4|12305.4|12310.4|12306.4|12287.4|12283.4|75
1592367000000|2020-06-17 04:10:00|12311.7|12307.7|12313.7|12309.7|12314.7|12310.7|12306.4|12302.4|72
1592367300000|2020-06-17 04:15:00|12314.4|12310.4|12309.2|12305.2|12318.4|12314.4|12309.2|12305.2|37
1592367600000|2020-06-17 04:20:00|12309.7|12305.7|12329.2|12325.2|12333.4|12329.4|12309.7|12305.7|41
1592367900000|2020-06-17 04:25:00|12327.7|12323.7|12334.7|12330.7|12337.9|12333.9|12327.2|12323.2|40
1592368200000|2020-06-17 04:30:00|12335.4|12331.4|12323.9|12319.9|12340.2|12336.2|12323.4|12319.4|22
1592368500000|2020-06-17 04:35:00|12323.7|12319.7|12328.4|12324.4|12330.2|12326.2|12323.2|12319.2|22
1592368800000|2020-06-17 04:40:00|12328.9|12324.9|12330.7|12326.7|12334.4|12330.4|12315.7|12311.7|17
1592369100000|2020-06-17 04:45:00|12330.9|12326.9|12319.2|12315.2|12332.7|12328.7|12308.9|12304.9|24
1592369400000|2020-06-17 04:50:00|12318.2|12314.2|12305.2|12301.2|12322.2|12318.2|12302.2|12298.2|35
1592369700000|2020-06-17 04:55:00|12304.9|12300.9|12314.9|12310.9|12320.7|12316.7|12304.9|12300.9|6
1592370000000|2020-06-17 05:00:00|12314.7|12310.7|12325.4|12321.4|12328.7|12324.7|12302.2|12298.2|11
1592370300000|2020-06-17 05:05:00|12324.4|12320.4|12279.4|12275.4|12328.2|12324.2|12275.2|12271.2|46
1592370600000|2020-06-17 05:10:00|12279.2|12275.2|12275.9|12271.9|12291.7|12287.7|12270.4|12266.4|42
1592370900000|2020-06-17 05:15:00|12275.4|12271.4|12291.4|12287.4|12291.4|12287.4|12266.7|12262.7|18
1592371200000|2020-06-17 05:20:00|12291.2|12287.2|12294.2|12290.2|12294.2|12290.2|12284.4|12280.4|14
1592371500000|2020-06-17 05:25:00|12294.4|12290.4|12288.2|12284.2|12294.4|12290.4|12281.4|12277.4|14
1592371800000|2020-06-17 05:30:00|12287.4|12283.4|12288.7|12284.7|12303.9|12299.9|12279.4|12275.4|21
1592372100000|2020-06-17 05:35:00|12288.9|12284.9|12297.2|12293.2|12298.2|12294.2|12271.4|12267.4|45
1592372400000|2020-06-17 05:40:00|12297.7|12293.7|12307.9|12303.9|12313.2|12309.2|12297.2|12293.2|148
1592372700000|2020-06-17 05:45:00|12308.2|12304.2|12309.2|12305.2|12309.2|12305.2|12297.4|12293.4|55
1592373000000|2020-06-17 05:50:00|12308.7|12304.7|12303.9|12299.9|12309.2|12305.2|12293.4|12289.4|103
1592373300000|2020-06-17 05:55:00|12304.7|12300.7|12298.9|12294.9|12305.7|12301.7|12293.2|12289.2|64
1592373600000|2020-06-17 06:00:00|12297.9|12295.9|12312.9|12310.9|12319.4|12317.4|12293.2|12291.2|310
1592373900000|2020-06-17 06:05:00|12311.4|12309.4|12347.7|12345.7|12350.4|12348.4|12308.4|12306.4|432
1592374200000|2020-06-17 06:10:00|12347.2|12345.2|12351.7|12349.7|12361.9|12359.9|12338.9|12336.9|270
1592374500000|2020-06-17 06:15:00|12351.9|12349.9|12338.4|12336.4|12355.2|12353.2|12336.4|12334.4|162
1592374800000|2020-06-17 06:20:00|12338.7|12336.7|12359.9|12357.9|12365.7|12363.7|12335.7|12333.7|301
1592375100000|2020-06-17 06:25:00|12361.4|12359.4|12341.7|12339.7|12369.7|12367.7|12337.7|12335.7|405
1592375400000|2020-06-17 06:30:00|12341.9|12339.9|12336.2|12334.2|12351.7|12349.7|12330.4|12328.4|391
1592375700000|2020-06-17 06:35:00|12335.9|12333.9|12348.2|12346.2|12351.7|12349.7|12333.4|12331.4|908
1592376000000|2020-06-17 06:40:00|12348.7|12346.7|12333.4|12331.4|12349.7|12347.7|12332.9|12330.9|253
1592376300000|2020-06-17 06:45:00|12332.7|12330.7|12330.4|12328.4|12338.4|12336.4|12325.9|12323.9|243
1592376600000|2020-06-17 06:50:00|12330.7|12328.7|12336.2|12334.2|12348.4|12346.4|12328.2|12326.2|487
1592376900000|2020-06-17 06:55:00|12335.9|12333.9|12321.9|12319.9|12345.2|12343.2|12321.4|12319.4|414
1592377200000|2020-06-17 07:00:00|12321.7|12319.7|12339|12337.8|12355.8|12354.6|12299|12297.8|2149
1592377500000|2020-06-17 07:05:00|12341|12339.8|12344.5|12343.3|12365.3|12364.1|12327.5|12326.3|1213
1592377800000|2020-06-17 07:10:00|12344.3|12343.1|12342|12340.8|12362.3|12361.1|12334.3|12333.1|900
1592378100000|2020-06-17 07:15:00|12342.3|12341.1|12338.3|12337.1|12355|12353.8|12313|12311.8|934
1592378400000|2020-06-17 07:20:00|12338|12336.8|12329|12327.8|12348.3|12347.1|12319.3|12318.1|618
1592378700000|2020-06-17 07:25:00|12328.8|12327.6|12390.3|12389.1|12398|12396.8|12321.5|12320.3|1104
1592379000000|2020-06-17 07:30:00|12390.5|12389.3|12387.8|12386.6|12404|12402.8|12375.3|12374.1|1272
1592379300000|2020-06-17 07:35:00|12388|12386.8|12417.3|12416.1|12419.8|12418.6|12379.3|12378.1|1141
1592379600000|2020-06-17 07:40:00|12417.9|12416.7|12413.6|12412.4|12427.1|12425.9|12406.4|12405.2|1521
1592379900000|2020-06-17 07:45:00|12414.1|12412.9|12413.6|12412.4|12420.1|12418.9|12406.6|12405.4|899
1592380200000|2020-06-17 07:50:00|12413.9|12412.7|12403.9|12402.7|12420.9|12419.7|12395.1|12393.9|699
1592380500000|2020-06-17 07:55:00|12404.9|12403.7|12385.4|12384.2|12404.9|12403.7|12378.4|12377.2|711
1592380800000|2020-06-17 08:00:00|12385.1|12383.9|12366.9|12365.7|12395.4|12394.2|12363.1|12361.9|573
1592381100000|2020-06-17 08:05:00|12366.6|12365.4|12377.6|12376.4|12381.4|12380.2|12357.6|12356.4|703
1592381400000|2020-06-17 08:10:00|12377.4|12376.2|12380.4|12379.2|12383.9|12382.7|12366.4|12365.2|594
1592381700000|2020-06-17 08:15:00|12380.6|12379.4|12413.9|12412.7|12414.6|12413.4|12370.9|12369.7|908
1592382000000|2020-06-17 08:20:00|12414.1|12412.9|12416.6|12415.4|12424.9|12423.7|12403.6|12402.4|738
1592382300000|2020-06-17 08:25:00|12416.4|12415.2|12410.4|12409.2|12424.1|12422.9|12410.4|12409.2|693
1592382600000|2020-06-17 08:30:00|12410.6|12409.4|12417.9|12416.7|12434.4|12433.2|12402.1|12400.9|827
1592382900000|2020-06-17 08:35:00|12418.4|12417.2|12389.6|12388.4|12422.1|12420.9|12389.1|12387.9|680
1592383200000|2020-06-17 08:40:00|12389.4|12388.2|12391.6|12390.4|12400.1|12398.9|12388.9|12387.7|555
1592383500000|2020-06-17 08:45:00|12391.4|12390.2|12393.6|12392.4|12405.1|12403.9|12380.1|12378.9|784
1592383800000|2020-06-17 08:50:00|12392.9|12391.7|12383.1|12381.9|12394.6|12393.4|12375.1|12373.9|594
1592384100000|2020-06-17 08:55:00|12383.4|12382.2|12391.6|12390.4|12401.9|12400.7|12378.9|12377.7|864
1592384400000|2020-06-17 09:00:00|12391.9|12390.7|12395.4|12394.2|12398.6|12397.4|12375.1|12373.9|1195
1592384700000|2020-06-17 09:05:00|12395.1|12393.9|12383.4|12382.2|12395.9|12394.7|12379.1|12377.9|630
1592385000000|2020-06-17 09:10:00|12383.1|12381.9|12394.4|12393.2|12399.6|12398.4|12380.4|12379.2|617
1592385300000|2020-06-17 09:15:00|12395.6|12394.4|12345.6|12344.4|12396.9|12395.7|12343.9|12342.7|1069
1592385600000|2020-06-17 09:20:00|12345.9|12344.7|12336.1|12334.9|12352.4|12351.2|12333.9|12332.7|662
1592385900000|2020-06-17 09:25:00|12335.9|12334.7|12343.4|12342.2|12344.9|12343.7|12326.1|12324.9|691
1592386200000|2020-06-17 09:30:00|12344.4|12343.2|12340.9|12339.7|12349.9|12348.7|12326.4|12325.2|621
1592386500000|2020-06-17 09:35:00|12340.6|12339.4|12342.9|12341.7|12343.4|12342.2|12319.6|12318.4|903
1592386800000|2020-06-17 09:40:00|12343.1|12341.9|12348.4|12347.2|12356.1|12354.9|12339.6|12338.4|441
1592387100000|2020-06-17 09:45:00|12348.6|12347.4|12298.6|12297.4|12351.6|12350.4|12286.1|12284.9|1883
1592387400000|2020-06-17 09:50:00|12298.1|12296.9|12312.1|12310.9|12321.4|12320.2|12289.6|12288.4|579
1592387700000|2020-06-17 09:55:00|12309.6|12308.4|12305.6|12304.4|12316.9|12315.7|12302.9|12301.7|438
1592388000000|2020-06-17 10:00:00|12307.1|12305.9|12315.1|12313.9|12318.4|12317.2|12301.1|12299.9|1034
1592388300000|2020-06-17 10:05:00|12314.9|12313.7|12310.4|12309.2|12315.9|12314.7|12294.6|12293.4|569
1592388600000|2020-06-17 10:10:00|12309.1|12307.9|12326.1|12324.9|12334.6|12333.4|12307.9|12306.7|971
1592388900000|2020-06-17 10:15:00|12325.9|12324.7|12321.1|12319.9|12331.4|12330.2|12320.6|12319.4|507
1592389200000|2020-06-17 10:20:00|12320.9|12319.7|12333.6|12332.4|12334.9|12333.7|12314.4|12313.2|558
1592389500000|2020-06-17 10:25:00|12332.6|12331.4|12375.6|12374.4|12377.6|12376.4|12332.6|12331.4|957
1592389800000|2020-06-17 10:30:00|12375.1|12373.9|12371.9|12370.7|12389.6|12388.4|12369.4|12368.2|962
1592390100000|2020-06-17 10:35:00|12372.1|12370.9|12392.1|12390.9|12395.9|12394.7|12371.4|12370.2|394
1592390400000|2020-06-17 10:40:00|12392.4|12391.2|12375.4|12374.2|12393.1|12391.9|12373.4|12372.2|717
1592390700000|2020-06-17 10:45:00|12376.1|12374.9|12385.1|12383.9|12393.6|12392.4|12373.6|12372.4|329
1592391000000|2020-06-17 10:50:00|12385.4|12384.2|12380.1|12378.9|12387.9|12386.7|12375.9|12374.7|400
1592391300000|2020-06-17 10:55:00|12380.4|12379.2|12414.6|12413.4|12416.4|12415.2|12374.1|12372.9|813
1592391600000|2020-06-17 11:00:00|12413.4|12412.2|12410.6|12409.4|12426.4|12425.2|12405.9|12404.7|968
1592391900000|2020-06-17 11:05:00|12410.4|12409.2|12404.9|12403.7|12416.9|12415.7|12401.1|12399.9|807
1592392200000|2020-06-17 11:10:00|12406.4|12405.2|12407.9|12406.7|12418.1|12416.9|12405.4|12404.2|270
1592392500000|2020-06-17 11:15:00|12407.6|12406.4|12390.4|12389.2|12407.6|12406.4|12389.6|12388.4|305
1592392800000|2020-06-17 11:20:00|12390.1|12388.9|12391.1|12389.9|12399.9|12398.7|12386.4|12385.2|323
1592393100000|2020-06-17 11:25:00|12391.4|12390.2|12399.4|12398.2|12405.4|12404.2|12389.1|12387.9|305
1592393400000|2020-06-17 11:30:00|12399.6|12398.4|12401.1|12399.9|12411.4|12410.2|12396.6|12395.4|390
1592393700000|2020-06-17 11:35:00|12400.9|12399.7|12399.4|12398.2|12403.1|12401.9|12390.9|12389.7|301
1592394000000|2020-06-17 11:40:00|12399.6|12398.4|12382.4|12381.2|12403.9|12402.7|12381.9|12380.7|551
1592394300000|2020-06-17 11:45:00|12380.6|12379.4|12392.6|12391.4|12392.6|12391.4|12370.4|12369.2|1925
1592394600000|2020-06-17 11:50:00|12392.9|12391.7|12398.9|12397.7|12403.9|12402.7|12392.9|12391.7|202
1592394900000|2020-06-17 11:55:00|12398.6|12397.4|12379.1|12377.9|12401.1|12399.9|12367.9|12366.7|643
1592395200000|2020-06-17 12:00:00|12379.6|12378.4|12391.1|12389.9|12394.4|12393.2|12375.4|12374.2|481
1592395500000|2020-06-17 12:05:00|12391.4|12390.2|12400.4|12399.2|12408.4|12407.2|12390.1|12388.9|349
1592395800000|2020-06-17 12:10:00|12400.6|12399.4|12409.9|12408.7|12412.6|12411.4|12397.4|12396.2|720
1592396100000|2020-06-17 12:15:00|12410.1|12408.9|12422.1|12420.9|12427.9|12426.7|12409.4|12408.2|502
1592396400000|2020-06-17 12:20:00|12421.9|12420.7|12419.4|12418.2|12423.6|12422.4|12416.4|12415.2|601
1592396700000|2020-06-17 12:25:00|12419.6|12418.4|12417.6|12416.4|12421.9|12420.7|12412.4|12411.2|243
1592397000000|2020-06-17 12:30:00|12417.4|12416.2|12423.9|12422.7|12430.4|12429.2|12412.4|12411.2|595
1592397300000|2020-06-17 12:35:00|12423.6|12422.4|12418.9|12417.7|12423.6|12422.4|12410.9|12409.7|379
1592397600000|2020-06-17 12:40:00|12418.6|12417.4|12418.1|12416.9|12430.6|12429.4|12418.1|12416.9|312
1592397900000|2020-06-17 12:45:00|12418.9|12417.7|12419.9|12418.7|12425.4|12424.2|12417.9|12416.7|351
1592398200000|2020-06-17 12:50:00|12419.4|12418.2|12413.4|12412.2|12421.1|12419.9|12413.1|12411.9|426
1592398500000|2020-06-17 12:55:00|12414.4|12413.2|12410.4|12409.2|12415.6|12414.4|12401.1|12399.9|363
1592398800000|2020-06-17 13:00:00|12410.6|12409.4|12419.4|12418.2|12425.6|12424.4|12408.9|12407.7|574
1592399100000|2020-06-17 13:05:00|12419.1|12417.9|12408.9|12407.7|12423.6|12422.4|12405.4|12404.2|508
1592399400000|2020-06-17 13:10:00|12409.1|12407.9|12414.9|12413.7|12420.6|12419.4|12409.1|12407.9|740
1592399700000|2020-06-17 13:15:00|12415.1|12413.9|12394.4|12393.2|12416.4|12415.2|12384.4|12383.2|842
1592400000000|2020-06-17 13:20:00|12394.1|12392.9|12397.9|12396.7|12404.4|12403.2|12394.1|12392.9|261
1592400300000|2020-06-17 13:25:00|12397.6|12396.4|12406.1|12404.9|12407.9|12406.7|12396.6|12395.4|600
1592400600000|2020-06-17 13:30:00|12406.4|12405.2|12398.4|12397.2|12409.4|12408.2|12381.1|12379.9|1162
1592400900000|2020-06-17 13:35:00|12399.6|12398.4|12372.4|12371.2|12402.6|12401.4|12369.6|12368.4|949
1592401200000|2020-06-17 13:40:00|12372.6|12371.4|12387.4|12386.2|12387.9|12386.7|12359.9|12358.7|821
1592401500000|2020-06-17 13:45:00|12387.1|12385.9|12392.9|12391.7|12396.1|12394.9|12372.9|12371.7|914
1592401800000|2020-06-17 13:50:00|12392.4|12391.2|12388.9|12387.7|12403.4|12402.2|12384.4|12383.2|1091
1592402100000|2020-06-17 13:55:00|12389.4|12388.2|12374.1|12372.9|12390.4|12389.2|12356.1|12354.9|915
1592402400000|2020-06-17 14:00:00|12372.9|12371.7|12353.6|12352.4|12382.1|12380.9|12352.6|12351.4|866
1592402700000|2020-06-17 14:05:00|12353.4|12352.2|12368.4|12367.2|12379.9|12378.7|12353.1|12351.9|662
1592403000000|2020-06-17 14:10:00|12367.7|12366.5|12355.7|12354.5|12373.4|12372.2|12354.7|12353.5|651
1592403300000|2020-06-17 14:15:00|12356.2|12355|12340.2|12339|12377.7|12376.5|12330.2|12329|2513
1592403600000|2020-06-17 14:20:00|12339.9|12338.7|12343.4|12342.2|12364.9|12363.7|12335.7|12334.5|1171
1592403900000|2020-06-17 14:25:00|12343.9|12342.7|12335.7|12334.5|12352.2|12351|12325.7|12324.5|706
1592404200000|2020-06-17 14:30:00|12336.9|12335.7|12362.2|12361|12369.7|12368.5|12313.4|12312.2|1743
1592404500000|2020-06-17 14:35:00|12361.4|12360.2|12369.4|12368.2|12374.4|12373.2|12347.2|12346|536
1592404800000|2020-06-17 14:40:00|12369.7|12368.5|12386.9|12385.7|12388.9|12387.7|12353.2|12352|911
1592405100000|2020-06-17 14:45:00|12387.7|12386.5|12382.7|12381.5|12390.2|12389|12374.7|12373.5|627
1592405400000|2020-06-17 14:50:00|12382.9|12381.7|12403.4|12402.2|12404.7|12403.5|12376.7|12375.5|412
1592405700000|2020-06-17 14:55:00|12405.7|12404.5|12415.9|12414.7|12421.7|12420.5|12404.7|12403.5|1161
1592406000000|2020-06-17 15:00:00|12415.4|12414.2|12405.9|12404.7|12421.7|12420.5|12391.2|12390|931
1592406300000|2020-06-17 15:05:00|12406.7|12405.5|12399.4|12398.2|12421.2|12420|12394.9|12393.7|824
1592406600000|2020-06-17 15:10:00|12399.2|12398|12382.2|12381|12405.9|12404.7|12373.2|12372|582
1592406900000|2020-06-17 15:15:00|12381.7|12380.5|12372.9|12371.7|12390.9|12389.7|12367.2|12366|820
1592407200000|2020-06-17 15:20:00|12372.7|12371.5|12366.7|12365.5|12376.7|12375.5|12359.2|12358|668
1592407500000|2020-06-17 15:25:00|12365.7|12364.5|12373.2|12372|12379.4|12378.2|12358.2|12357|1171
1592407800000|2020-06-17 15:30:00|12373.6|12371.6|12377.6|12375.6|12385.3|12383.3|12357.3|12355.3|1411
1592408100000|2020-06-17 15:35:00|12380.8|12378.8|12378.6|12376.6|12392.6|12390.6|12375.8|12373.8|1020
1592408400000|2020-06-17 15:40:00|12379.6|12377.6|12397.8|12395.8|12401.6|12399.6|12379.6|12377.6|436
1592408700000|2020-06-17 15:45:00|12398.1|12396.1|12388.1|12386.1|12405.1|12403.1|12386.1|12384.1|361
1592409000000|2020-06-17 15:50:00|12387.6|12385.6|12381.1|12379.1|12390.1|12388.1|12375.8|12373.8|290
1592409300000|2020-06-17 15:55:00|12381.3|12379.3|12390.1|12388.1|12397.6|12395.6|12380.1|12378.1|246
1592409600000|2020-06-17 16:00:00|12389.6|12387.6|12391.8|12389.8|12394.1|12392.1|12387.1|12385.1|324
1592409900000|2020-06-17 16:05:00|12391.6|12389.6|12397.6|12395.6|12399.8|12397.8|12391.1|12389.1|134
1592410200000|2020-06-17 16:10:00|12397.8|12395.8|12384.3|12382.3|12398.8|12396.8|12381.1|12379.1|202
1592410500000|2020-06-17 16:15:00|12384.1|12382.1|12377.6|12375.6|12390.1|12388.1|12373.8|12371.8|256
1592410800000|2020-06-17 16:20:00|12377.3|12375.3|12381.6|12379.6|12386.1|12384.1|12369.1|12367.1|180
1592411100000|2020-06-17 16:25:00|12381.8|12379.8|12383.6|12381.6|12385.8|12383.8|12379.1|12377.1|116
1592411400000|2020-06-17 16:30:00|12383.3|12381.3|12400.1|12398.1|12409.1|12407.1|12382.1|12380.1|347
1592411700000|2020-06-17 16:35:00|12400.3|12398.3|12400.1|12398.1|12401.3|12399.3|12394.3|12392.3|148
1592412000000|2020-06-17 16:40:00|12400.3|12398.3|12399.3|12397.3|12400.6|12398.6|12393.6|12391.6|1012
1592412300000|2020-06-17 16:45:00|12399.6|12397.6|12396.6|12394.6|12403.3|12401.3|12393.3|12391.3|153
1592412600000|2020-06-17 16:50:00|12396.8|12394.8|12399.3|12397.3|12400.6|12398.6|12393.6|12391.6|88
1592412900000|2020-06-17 16:55:00|12399.1|12397.1|12405.1|12403.1|12405.1|12403.1|12391.3|12389.3|124
1592413200000|2020-06-17 17:00:00|12404.8|12402.8|12409.3|12407.3|12415.6|12413.6|12403.6|12401.6|133
1592413500000|2020-06-17 17:05:00|12409.6|12407.6|12408.1|12406.1|12412.1|12410.1|12407.1|12405.1|198
1592413800000|2020-06-17 17:10:00|12407.8|12405.8|12402.3|12400.3|12408.3|12406.3|12401.3|12399.3|110
1592414100000|2020-06-17 17:15:00|12403.6|12401.6|12402.8|12400.8|12408.3|12406.3|12401.3|12399.3|101
1592414400000|2020-06-17 17:20:00|12403.1|12401.1|12402.6|12400.6|12405.8|12403.8|12400.1|12398.1|129
1592414700000|2020-06-17 17:25:00|12402.3|12400.3|12403.6|12401.6|12407.6|12405.6|12400.8|12398.8|126
1592415000000|2020-06-17 17:30:00|12403.8|12401.8|12405.6|12403.6|12408.3|12406.3|12401.8|12399.8|96
1592415300000|2020-06-17 17:35:00|12406.8|12404.8|12412.1|12410.1|12414.8|12412.8|12405.1|12403.1|107
1592415600000|2020-06-17 17:40:00|12412.3|12410.3|12410.1|12408.1|12415.1|12413.1|12407.8|12405.8|119
1592415900000|2020-06-17 17:45:00|12409.8|12407.8|12410.3|12408.3|12411.3|12409.3|12403.6|12401.6|100
1592416200000|2020-06-17 17:50:00|12410.6|12408.6|12405.6|12403.6|12412.6|12410.6|12399.3|12397.3|144
1592416500000|2020-06-17 17:55:00|12406.1|12404.1|12395.6|12393.6|12409.3|12407.3|12395.6|12393.6|86
1592416800000|2020-06-17 18:00:00|12395.3|12393.3|12385.6|12383.6|12398.3|12396.3|12385.6|12383.6|118
1592417100000|2020-06-17 18:05:00|12385.8|12383.8|12396.6|12394.6|12398.1|12396.1|12385.8|12383.8|86
1592417400000|2020-06-17 18:10:00|12396.3|12394.3|12394.1|12392.1|12404.1|12402.1|12391.8|12389.8|100
1592417700000|2020-06-17 18:15:00|12394.3|12392.3|12389.6|12387.6|12397.1|12395.1|12386.1|12384.1|90
1592418000000|2020-06-17 18:20:00|12390.3|12388.3|12394.1|12392.1|12397.8|12395.8|12389.6|12387.6|58
1592418300000|2020-06-17 18:25:00|12393.8|12391.8|12389.6|12387.6|12394.3|12392.3|12384.1|12382.1|98
1592418600000|2020-06-17 18:30:00|12389.3|12387.3|12385.6|12383.6|12392.3|12390.3|12379.1|12377.1|130
1592418900000|2020-06-17 18:35:00|12385.3|12383.3|12390.6|12388.6|12390.6|12388.6|12382.1|12380.1|44
1592419200000|2020-06-17 18:40:00|12390.3|12388.3|12391.8|12389.8|12402.8|12400.8|12389.1|12387.1|137
1592419500000|2020-06-17 18:45:00|12392.6|12390.6|12393.1|12391.1|12397.1|12395.1|12388.6|12386.6|64
1592419800000|2020-06-17 18:50:00|12392.8|12390.8|12390.6|12388.6|12403.8|12401.8|12388.6|12386.6|100
1592420100000|2020-06-17 18:55:00|12390.8|12388.8|12374.3|12372.3|12392.8|12390.8|12373.3|12371.3|106
1592420400000|2020-06-17 19:00:00|12374.1|12372.1|12377.3|12375.3|12377.3|12375.3|12360.3|12358.3|179
1592420700000|2020-06-17 19:05:00|12377.1|12375.1|12376.1|12374.1|12380.6|12378.6|12368.6|12366.6|200
1592421000000|2020-06-17 19:10:00|12376.3|12374.3|12376.1|12374.1|12379.3|12377.3|12368.1|12366.1|98
1592421300000|2020-06-17 19:15:00|12375.8|12373.8|12366.1|12364.1|12380.8|12378.8|12363.1|12361.1|176
1592421600000|2020-06-17 19:20:00|12366.3|12364.3|12351.6|12349.6|12370.8|12368.8|12346.8|12344.8|223
1592421900000|2020-06-17 19:25:00|12351.3|12349.3|12343.6|12341.6|12355.6|12353.6|12332.1|12330.1|314
1592422200000|2020-06-17 19:30:00|12343.8|12341.8|12354.6|12352.6|12356.6|12354.6|12331.6|12329.6|330
1592422500000|2020-06-17 19:35:00|12355.1|12353.1|12353.1|12351.1|12358.6|12356.6|12340.1|12338.1|219
1592422800000|2020-06-17 19:40:00|12352.8|12350.8|12326.1|12324.1|12354.1|12352.1|12319.6|12317.6|309
1592423100000|2020-06-17 19:45:00|12325.8|12323.8|12318.8|12316.8|12342.6|12340.6|12318.3|12316.3|305
1592423400000|2020-06-17 19:50:00|12317.6|12315.6|12339.6|12337.6|12349.3|12347.3|12317.6|12315.6|362
1592423700000|2020-06-17 19:55:00|12340.1|12338.1|12338.1|12336.1|12341.8|12339.8|12329.1|12327.1|256
1592424000000|2020-06-17 20:00:00|12337.1|12332.1|12349.8|12344.8|12351.2|12346.2|12335.1|12330.1|12
1592424300000|2020-06-17 20:05:00|12351.8|12346.8|12355.8|12350.8|12362.3|12357.3|12351.8|12346.8|0
1592424600000|2020-06-17 20:10:00|12356.8|12351.8|12357.6|12352.6|12362.3|12357.3|12347.9|12342.9|0
1592424900000|2020-06-17 20:15:00|12358.7|12353.7|12357.8|12352.8|12359.4|12354.4|12357.4|12352.4|0
1592425200000|2020-06-17 20:20:00|12357.7|12352.7|12357.2|12352.2|12358.1|12353.1|12357|12352|0
1592425500000|2020-06-17 20:25:00|12357.3|12352.3|12357.3|12352.3|12357.3|12352.3|12356.5|12351.5|0
1592425800000|2020-06-17 20:30:00|12357.5|12352.5|12362.3|12357.3|12372.8|12367.8|12357.5|12352.5|0
1592426100000|2020-06-17 20:35:00|12361.3|12356.3|12350.8|12345.8|12361.3|12356.3|12345.9|12340.9|0
1592426400000|2020-06-17 20:40:00|12349.8|12344.8|12360|12355|12362|12357|12346.5|12341.5|0
1592426700000|2020-06-17 20:45:00|12359|12354|12356|12351|12360|12355|12353|12348|0
1592427000000|2020-06-17 20:50:00|12355|12350|12354.4|12349.4|12358.4|12353.4|12349.5|12344.5|0
1592427300000|2020-06-17 20:55:00|12355.4|12350.4|12356|12351|12358.4|12353.4|12352.7|12347.7|0
1592427600000|2020-06-17 21:00:00|12355.7|12350.7|12355.4|12350.4|12356.7|12351.7|12355.4|12350.4|0
1592427900000|2020-06-17 21:05:00|12356.5|12351.5|12354.8|12349.8|12356.5|12351.5|12354.8|12349.8|0
1592428200000|2020-06-17 21:10:00|12355.5|12350.5|12354.5|12349.5|12355.7|12350.7|12354|12349|0
1592428500000|2020-06-17 21:15:00|12354.3|12349.3|12352.8|12347.8|12355.6|12350.6|12352.8|12347.8|0
1592428800000|2020-06-17 21:20:00|12352.9|12347.9|12352.8|12347.8|12353.5|12348.5|12352.3|12347.3|0
1592429100000|2020-06-17 21:25:00|12352.6|12347.6|12349.5|12344.5|12353.2|12348.2|12349.5|12344.5|0
1592429400000|2020-06-17 21:30:00|12349.6|12344.6|12348.2|12343.2|12349.7|12344.7|12347.3|12342.3|0
1592429700000|2020-06-17 21:35:00|12348.1|12343.1|12347.6|12342.6|12350.2|12345.2|12346.9|12341.9|0
1592430000000|2020-06-17 21:40:00|12347.3|12342.3|12345.5|12340.5|12347.6|12342.6|12344|12339|0
1592430300000|2020-06-17 21:45:00|12345.4|12340.4|12343.3|12338.3|12345.4|12340.4|12341.5|12336.5|0
1592430600000|2020-06-17 21:50:00|12343.5|12338.5|12340.5|12335.5|12343.5|12338.5|12340.3|12335.3|0
1592430900000|2020-06-17 21:55:00|12340.1|12335.1|12343.7|12338.7|12347.1|12342.1|12339.4|12334.4|0
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12341.6|12336.6|12348.6|12343.6|12322.1|12317.1|0
1592431500000|2020-06-17 22:05:00|12343.6|12338.6|12339.6|12334.6|12346.9|12341.9|12336.9|12331.9|0
1592431800000|2020-06-17 22:10:00|12340.1|12335.1|12346.7|12341.7|12347.7|12342.7|12339.1|12334.1|0
1592432100000|2020-06-17 22:15:00|12347.7|12342.7|12333.4|12328.4|12348.7|12343.7|12324.2|12319.2|0
1592432400000|2020-06-17 22:20:00|12336.3|12331.3|12330.3|12325.3|12336.3|12331.3|12327.4|12322.4|0
1592432700000|2020-06-17 22:25:00|12333.3|12328.3|12334.4|12329.4|12337.4|12332.4|12329.3|12324.3|0
1592433000000|2020-06-17 22:30:00|12334.9|12329.9|12355.9|12350.9|12357.9|12352.9|12333.9|12328.9|0
1592433300000|2020-06-17 22:35:00|12354.9|12349.9|12360.4|12355.4|12363.3|12358.3|12349.4|12344.4|0
1592433600000|2020-06-17 22:40:00|12360.9|12355.9|12357.5|12352.5|12362.5|12357.5|12354.5|12349.5|0
1592433900000|2020-06-17 22:45:00|12358|12353|12352.3|12347.3|12359.5|12354.5|12350.3|12345.3|0
1592434200000|2020-06-17 22:50:00|12353.3|12348.3|12354.3|12349.3|12356.3|12351.3|12351.3|12346.3|0
1592434500000|2020-06-17 22:55:00|12352.3|12347.3|12341.4|12336.4|12356.3|12351.3|12341.4|12336.4|0
1592434800000|2020-06-17 23:00:00|12342.4|12337.4|12342.4|12337.4|12356.5|12351.5|12342.4|12337.4|0
1592435100000|2020-06-17 23:05:00|12341.5|12336.5|12334.5|12329.5|12343.5|12338.5|12330.5|12325.5|0
1592435400000|2020-06-17 23:10:00|12333.5|12328.5|12341.9|12336.9|12344.9|12339.9|12333|12328|0
1592435700000|2020-06-17 23:15:00|12343.3|12338.3|12344.8|12339.8|12347.8|12342.8|12340.8|12335.8|0
1592436000000|2020-06-17 23:20:00|12344.3|12339.3|12300.8|12295.8|12344.3|12339.3|12293.9|12288.9|0
1592436300000|2020-06-17 23:25:00|12300.3|12295.3|12300.9|12295.9|12306|12301|12297.5|12292.5|0
1592436600000|2020-06-17 23:30:00|12299.9|12294.9|12300.3|12295.3|12305.2|12300.2|12292.7|12287.7|0
1592436900000|2020-06-17 23:35:00|12299.8|12294.8|12307.5|12302.5|12309.5|12304.5|12299.3|12294.3|0
1592437200000|2020-06-17 23:40:00|12306.5|12301.5|12291.4|12286.4|12306.5|12301.5|12287.1|12282.1|0
1592437500000|2020-06-17 23:45:00|12292.4|12287.4|12294.7|12289.7|12299.6|12294.6|12288.7|12283.7|0
1592437800000|2020-06-17 23:50:00|12294.5|12289.5|12297.2|12292.2|12297.6|12292.6|12287.2|12282.2|0
1592438100000|2020-06-17 23:55:00|12297.1|12292.1|12290.5|12285.5|12301.3|12296.3|12290.5|12285.5|0
1592438400000|2020-06-18 00:00:00|12292|12287|12266|12261|12305|12300|12265|12260|0
1592438700000|2020-06-18 00:05:00|12265|12260|12270.1|12265.1|12272|12267|12253.3|12248.3|0
1592439000000|2020-06-18 00:10:00|12269.1|12264.1|12248.7|12243.7|12272.1|12267.1|12248.2|12243.2|0
1592439300000|2020-06-18 00:15:00|12248.2|12243.2|12266.3|12262.3|12284.3|12280.3|12248.2|12243.2|138
1592439600000|2020-06-18 00:20:00|12266.1|12262.1|12270.8|12266.8|12277.6|12273.6|12261.3|12257.3|43
1592439900000|2020-06-18 00:25:00|12271.1|12267.1|12269.6|12265.6|12277.6|12273.6|12269.6|12265.6|37
1592440200000|2020-06-18 00:30:00|12268.8|12264.8|12262.8|12258.8|12268.8|12264.8|12241.8|12237.8|101
1592440500000|2020-06-18 00:35:00|12263.6|12259.6|12264.1|12260.1|12268.3|12264.3|12257.1|12253.1|19
1592440800000|2020-06-18 00:40:00|12264.6|12260.6|12257.8|12253.8|12265.8|12261.8|12257.8|12253.8|2
1592441100000|2020-06-18 00:45:00|12258.1|12254.1|12257.6|12253.6|12263.6|12259.6|12254.1|12250.1|8
1592441400000|2020-06-18 00:50:00|12257.3|12253.3|12265.6|12261.6|12273.3|12269.3|12257.1|12253.1|6
1592441700000|2020-06-18 00:55:00|12265.8|12261.8|12265.1|12261.1|12267.6|12263.6|12260.6|12256.6|6
1592442000000|2020-06-18 01:00:00|12263.8|12259.8|12277.1|12273.1|12277.6|12273.6|12257.8|12253.8|26
1592442300000|2020-06-18 01:05:00|12277.3|12273.3|12275.1|12271.1|12286.3|12282.3|12274.8|12270.8|21
1592442600000|2020-06-18 01:10:00|12276.1|12272.1|12275.6|12271.6|12278.1|12274.1|12274.1|12270.1|4
1592442900000|2020-06-18 01:15:00|12276.3|12272.3|12270.1|12266.1|12284.8|12280.8|12266.6|12262.6|31
1592443200000|2020-06-18 01:20:00|12270.3|12266.3|12225.8|12221.8|12270.3|12266.3|12224.1|12220.1|73
1592443500000|2020-06-18 01:25:00|12226.1|12222.1|12225.6|12221.6|12226.3|12222.3|12211.6|12207.6|33
1592443800000|2020-06-18 01:30:00|12225.3|12221.3|12188.3|12184.3|12225.3|12221.3|12187.1|12183.1|67
1592444100000|2020-06-18 01:35:00|12188.1|12184.1|12177.3|12173.3|12194.8|12190.8|12161.8|12157.8|76
1592444400000|2020-06-18 01:40:00|12176.1|12172.1|12174.8|12170.8|12178.8|12174.8|12167.1|12163.1|30
1592444700000|2020-06-18 01:45:00|12174.6|12170.6|12188.8|12184.8|12191.3|12187.3|12172.1|12168.1|39
1592445000000|2020-06-18 01:50:00|12188.6|12184.6|12192.8|12188.8|12197.3|12193.3|12181.6|12177.6|37
1592445300000|2020-06-18 01:55:00|12192.6|12188.6|12210.3|12206.3|12213.8|12209.8|12188.6|12184.6|21
1592445600000|2020-06-18 02:00:00|12210.1|12206.1|12201.6|12197.6|12214.3|12210.3|12197.6|12193.6|13
1592445900000|2020-06-18 02:05:00|12201.3|12197.3|12210.1|12206.1|12213.6|12209.6|12189.3|12185.3|10
1592446200000|2020-06-18 02:10:00|12209.8|12205.8|12199.1|12195.1|12210.1|12206.1|12193.8|12189.8|10
1592446500000|2020-06-18 02:15:00|12198.8|12194.8|12209.1|12205.1|12212.1|12208.1|12197.1|12193.1|54
1592446800000|2020-06-18 02:20:00|12209.3|12205.3|12212.1|12208.1|12216.3|12212.3|12205.1|12201.1|23
1592447100000|2020-06-18 02:25:00|12211.6|12207.6|12206.1|12202.1|12215.8|12211.8|12197.3|12193.3|32
1592447400000|2020-06-18 02:30:00|12205.6|12201.6|12207.3|12203.3|12212.6|12208.6|12204.1|12200.1|38
1592447700000|2020-06-18 02:35:00|12207.1|12203.1|12203.8|12199.8|12208.8|12204.8|12202.3|12198.3|3
1592448000000|2020-06-18 02:40:00|12204.1|12200.1|12209.8|12205.8|12223.6|12219.6|12204.1|12200.1|18
1592448300000|2020-06-18 02:45:00|12210.3|12206.3|12193.6|12189.6|12211.1|12207.1|12190.3|12186.3|51
1592448600000|2020-06-18 02:50:00|12193.1|12189.1|12194.6|12190.6|12199.6|12195.6|12184.6|12180.6|29
1592448900000|2020-06-18 02:55:00|12194.3|12190.3|12210.1|12206.1|12214.1|12210.1|12192.3|12188.3|12
1592449200000|2020-06-18 03:00:00|12210.6|12206.6|12221.3|12217.3|12226.8|12222.8|12206.6|12202.6|24
1592449500000|2020-06-18 03:05:00|12221.1|12217.1|12229.6|12225.6|12231.3|12227.3|12220.8|12216.8|16
1592449800000|2020-06-18 03:10:00|12229.8|12225.8|12263.6|12259.6|12270.8|12266.8|12229.8|12225.8|79
1592450100000|2020-06-18 03:15:00|12262.6|12258.6|12252.1|12248.1|12265.8|12261.8|12251.1|12247.1|43
1592450400000|2020-06-18 03:20:00|12252.8|12248.8|12264.1|12260.1|12264.6|12260.6|12244.6|12240.6|31
1592450700000|2020-06-18 03:25:00|12264.6|12260.6|12270.8|12266.8|12276.6|12272.6|12260.6|12256.6|46
1592451000000|2020-06-18 03:30:00|12270.6|12266.6|12281.6|12277.6|12294.3|12290.3|12269.6|12265.6|70
1592451300000|2020-06-18 03:35:00|12282.1|12278.1|12282.6|12278.6|12290.1|12286.1|12279.3|12275.3|8
1592451600000|2020-06-18 03:40:00|12281.1|12277.1|12285.6|12281.6|12285.6|12281.6|12275.6|12271.6|11
1592451900000|2020-06-18 03:45:00|12285.8|12281.8|12300.3|12296.3|12306.3|12302.3|12285.8|12281.8|88
1592452200000|2020-06-18 03:50:00|12300.6|12296.6|12307.8|12303.8|12308.1|12304.1|12298.3|12294.3|12
1592452500000|2020-06-18 03:55:00|12308.1|12304.1|12298.3|12294.3|12308.6|12304.6|12298.3|12294.3|14
1592452800000|2020-06-18 04:00:00|12299.1|12295.1|12286.6|12282.6|12300.3|12296.3|12286.6|12282.6|19
1592453100000|2020-06-18 04:05:00|12286.8|12282.8|12290.3|12286.3|12290.3|12286.3|12286.1|12282.1|8
1592453400000|2020-06-18 04:10:00|12290.1|12286.1|12286.3|12282.3|12290.3|12286.3|12285.3|12281.3|9
1592453700000|2020-06-18 04:15:00|12286.6|12282.6|12292.1|12288.1|12292.6|12288.6|12285.1|12281.1|11
1592454000000|2020-06-18 04:20:00|12291.8|12287.8|12293.3|12289.3|12302.1|12298.1|12289.3|12285.3|5
1592454300000|2020-06-18 04:25:00|12292.8|12288.8|12292.8|12288.8|12293.6|12289.6|12285.1|12281.1|12
1592454600000|2020-06-18 04:30:00|12292.6|12288.6|12274.8|12270.8|12292.8|12288.8|12271.8|12267.8|31
1592454900000|2020-06-18 04:35:00|12275.1|12271.1|12289.1|12285.1|12291.8|12287.8|12274.8|12270.8|12
1592455200000|2020-06-18 04:40:00|12290.8|12286.8|12303.8|12299.8|12303.8|12299.8|12289.8|12285.8|16
1592455500000|2020-06-18 04:45:00|12304.1|12300.1|12311.8|12307.8|12311.8|12307.8|12300.6|12296.6|17
1592455800000|2020-06-18 04:50:00|12312.1|12308.1|12318.1|12314.1|12326.6|12322.6|12311.3|12307.3|68
1592456100000|2020-06-18 04:55:00|12318.3|12314.3|12313.8|12309.8|12322.1|12318.1|12313.8|12309.8|5
1592456400000|2020-06-18 05:00:00|12313.6|12309.6|12314.8|12310.8|12326.6|12322.6|12308.3|12304.3|24
1592456700000|2020-06-18 05:05:00|12314.6|12310.6|12305.3|12301.3|12315.1|12311.1|12304.3|12300.3|45
1592457000000|2020-06-18 05:10:00|12305.1|12301.1|12299.3|12295.3|12305.1|12301.1|12296.6|12292.6|29
1592457300000|2020-06-18 05:15:00|12299.8|12295.8|12300.8|12296.8|12305.6|12301.6|12298.8|12294.8|11
1592457600000|2020-06-18 05:20:00|12300.6|12296.6|12297.3|12293.3|12302.1|12298.1|12288.6|12284.6|14
1592457900000|2020-06-18 05:25:00|12297.6|12293.6|12274.8|12270.8|12298.8|12294.8|12272.6|12268.6|30
1592458200000|2020-06-18 05:30:00|12275.1|12271.1|12290.1|12286.1|12292.1|12288.1|12273.1|12269.1|35
1592458500000|2020-06-18 05:35:00|12290.3|12286.3|12278.8|12274.8|12290.3|12286.3|12272.8|12268.8|23
1592458800000|2020-06-18 05:40:00|12278.6|12274.6|12289.3|12285.3|12293.1|12289.1|12278.1|12274.1|40
1592459100000|2020-06-18 05:45:00|12288.1|12284.1|12267.1|12263.1|12288.1|12284.1|12265.3|12261.3|54
1592459400000|2020-06-18 05:50:00|12266.8|12262.8|12290.3|12286.3|12290.3|12286.3|12266.6|12262.6|29
1592459700000|2020-06-18 05:55:00|12290.1|12286.1|12288.1|12284.1|12291.3|12287.3|12277.3|12273.3|10
1592460000000|2020-06-18 06:00:00|12287.1|12285.1|12291.6|12289.6|12306.6|12304.6|12275.8|12273.8|240
1592460300000|2020-06-18 06:05:00|12291.8|12289.8|12277.8|12275.8|12298.6|12296.6|12272.1|12270.1|291
1592460600000|2020-06-18 06:10:00|12278.8|12276.8|12275.1|12273.1|12280.3|12278.3|12266.3|12264.3|201
1592460900000|2020-06-18 06:15:00|12275.3|12273.3|12292.8|12290.8|12293.6|12291.6|12272.8|12270.8|191
1592461200000|2020-06-18 06:20:00|12292.3|12290.3|12306.3|12304.3|12316.1|12314.1|12291.6|12289.6|349
1592461500000|2020-06-18 06:25:00|12306.8|12304.8|12330.6|12328.6|12330.6|12328.6|12305.1|12303.1|281
1592461800000|2020-06-18 06:30:00|12330.8|12328.8|12356.1|12354.1|12375.3|12373.3|12330.6|12328.6|817
1592462100000|2020-06-18 06:35:00|12355.6|12353.6|12345.6|12343.6|12357.1|12355.1|12339.3|12337.3|256
1592462400000|2020-06-18 06:40:00|12345.8|12343.8|12344.6|12342.6|12346.1|12344.1|12336.3|12334.3|171
1592462700000|2020-06-18 06:45:00|12344.8|12342.8|12337.3|12335.3|12345.8|12343.8|12330.6|12328.6|218
1592463000000|2020-06-18 06:50:00|12337.1|12335.1|12345.6|12343.6|12355.3|12353.3|12333.6|12331.6|304
1592463300000|2020-06-18 06:55:00|12346.3|12344.3|12348.6|12346.6|12359.8|12357.8|12345.3|12343.3|239
1592463600000|2020-06-18 07:00:00|12348.2|12347|12363.4|12362.2|12367.7|12366.5|12339.7|12338.5|1214
1592463900000|2020-06-18 07:05:00|12363.7|12362.5|12350.7|12349.5|12375.2|12374|12343.2|12342|865
1592464200000|2020-06-18 07:10:00|12348.4|12347.2|12391.4|12390.2|12396.4|12395.2|12342.7|12341.5|1116
1592464500000|2020-06-18 07:15:00|12391.2|12390|12385.9|12384.7|12404.7|12403.5|12371.9|12370.7|940
1592464800000|2020-06-18 07:20:00|12386.2|12385|12365.7|12364.5|12390.9|12389.7|12344.2|12343|909
1592465100000|2020-06-18 07:25:00|12366.4|12365.2|12378.7|12377.5|12378.7|12377.5|12347.9|12346.7|577
1592465400000|2020-06-18 07:30:00|12378.2|12377|12355.2|12354|12388.4|12387.2|12354.4|12353.2|595
1592465700000|2020-06-18 07:35:00|12355.4|12354.2|12353.9|12352.7|12368.9|12367.7|12349.4|12348.2|534
1592466000000|2020-06-18 07:40:00|12353.2|12352|12350.2|12349|12372.5|12371.3|12343|12341.8|684
1592466300000|2020-06-18 07:45:00|12351|12349.8|12355.5|12354.3|12372.5|12371.3|12350.2|12349|743
1592466600000|2020-06-18 07:50:00|12355|12353.8|12382.5|12381.3|12388.5|12387.3|12354.5|12353.3|489
1592466900000|2020-06-18 07:55:00|12382.7|12381.5|12382.2|12381|12395.2|12394|12372|12370.8|714
1592467200000|2020-06-18 08:00:00|12383|12381.8|12391.5|12390.3|12391.5|12390.3|12363.5|12362.3|795
1592467500000|2020-06-18 08:05:00|12391.7|12390.5|12405.7|12404.5|12414.5|12413.3|12385.5|12384.3|1268
1592467800000|2020-06-18 08:10:00|12405.5|12404.3|12380|12378.8|12409.7|12408.5|12373.2|12372|904
1592468100000|2020-06-18 08:15:00|12380.5|12379.3|12387.5|12386.3|12391.7|12390.5|12375.7|12374.5|798
1592468400000|2020-06-18 08:20:00|12387.7|12386.5|12396.5|12395.3|12406.5|12405.3|12379|12377.8|1308
1592468700000|2020-06-18 08:25:00|12396.2|12395|12393|12391.8|12410|12408.8|12387.2|12386|458
1592469000000|2020-06-18 08:30:00|12393.5|12392.3|12445.7|12444.5|12452|12450.8|12379.7|12378.5|1842
1592469300000|2020-06-18 08:35:00|12444.2|12443|12464.2|12463|12486.2|12485|12442.2|12441|1449
1592469600000|2020-06-18 08:40:00|12464|12462.8|12439.2|12438|12476.7|12475.5|12434.5|12433.3|1454
1592469900000|2020-06-18 08:45:00|12439|12437.8|12415.5|12414.3|12450.2|12449|12408.5|12407.3|1933
1592470200000|2020-06-18 08:50:00|12415.7|12414.5|12408.2|12407|12415.7|12414.5|12369.2|12368|1774
1592470500000|2020-06-18 08:55:00|12409|12407.8|12410.5|12409.3|12430.2|12429|12395.2|12394|989
1592470800000|2020-06-18 09:00:00|12411|12409.8|12355.5|12354.3|12415.2|12414|12346.7|12345.5|1295
1592471100000|2020-06-18 09:05:00|12353.7|12352.5|12354.5|12353.3|12358.5|12357.3|12337.2|12336|1730
1592471400000|2020-06-18 09:10:00|12354.2|12353|12371.5|12370.3|12374.5|12373.3|12337.2|12336|1252
1592471700000|2020-06-18 09:15:00|12371.2|12370|12391.5|12390.3|12396.7|12395.5|12364.7|12363.5|732
1592472000000|2020-06-18 09:20:00|12391.7|12390.5|12394.2|12393|12400.2|12399|12382.7|12381.5|700
1592472300000|2020-06-18 09:25:00|12394|12392.8|12373.5|12372.3|12394|12392.8|12373.5|12372.3|670
1592472600000|2020-06-18 09:30:00|12373.2|12372|12363.5|12362.3|12437.7|12436.5|12357.7|12356.5|1599
1592472900000|2020-06-18 09:35:00|12363.2|12362|12332.5|12331.3|12372|12370.8|12322|12320.8|1417
1592473200000|2020-06-18 09:40:00|12332|12330.8|12335.2|12334|12351.7|12350.5|12325.7|12324.5|619
1592473500000|2020-06-18 09:45:00|12335|12333.8|12364|12362.8|12369.5|12368.3|12331.5|12330.3|437
1592473800000|2020-06-18 09:50:00|12363|12361.8|12337.7|12336.5|12363|12361.8|12332.2|12331|478
1592474100000|2020-06-18 09:55:00|12337.5|12336.3|12354.7|12353.5|12357.2|12356|12332.5|12331.3|406
1592474400000|2020-06-18 10:00:00|12354.2|12353|12340.7|12339.5|12356.2|12355|12319.5|12318.3|3072
1592474700000|2020-06-18 10:05:00|12341|12339.8|12329|12327.8|12341|12339.8|12323.2|12322|1390
1592475000000|2020-06-18 10:10:00|12330.2|12329|12326.7|12325.5|12334.2|12333|12314.5|12313.3|625
1592475300000|2020-06-18 10:15:00|12331.5|12330.3|12341.2|12340|12346.5|12345.3|12324.5|12323.3|522
1592475600000|2020-06-18 10:20:00|12340.2|12339|12329.2|12328|12345.7|12344.5|12327.7|12326.5|541
1592475900000|2020-06-18 10:25:00|12329.5|12328.3|12350.5|12349.3|12352.2|12351|12327|12325.8|288
1592476200000|2020-06-18 10:30:00|12351|12349.8|12348|12346.8|12357.2|12356|12344|12342.8|323
1592476500000|2020-06-18 10:35:00|12349|12347.8|12340.5|12339.3|12352.2|12351|12334.7|12333.5|153
1592476800000|2020-06-18 10:40:00|12340.7|12339.5|12340.7|12339.5|12348.7|12347.5|12335.7|12334.5|113
1592477100000|2020-06-18 10:45:00|12341|12339.8|12347.7|12346.5|12349.7|12348.5|12336.5|12335.3|151
1592477400000|2020-06-18 10:50:00|12348|12346.8|12326|12324.8|12350.5|12349.3|12318|12316.8|350
1592477700000|2020-06-18 10:55:00|12328.5|12327.3|12329.5|12328.3|12341|12339.8|12324.2|12323|300
1592478000000|2020-06-18 11:00:00|12329.2|12328|12326.7|12325.5|12345.5|12344.3|12317.7|12316.5|429
1592478300000|2020-06-18 11:05:00|12326.5|12325.3|12313|12311.8|12326.5|12325.3|12304.5|12303.3|573
1592478600000|2020-06-18 11:10:00|12313.2|12312|12299|12297.8|12314.5|12313.3|12284.2|12283|971
1592478900000|2020-06-18 11:15:00|12298.7|12297.5|12308.5|12307.3|12333.5|12332.3|12291.5|12290.3|662
1592479200000|2020-06-18 11:20:00|12307.7|12306.5|12290|12288.8|12307.7|12306.5|12284.5|12283.3|148
1592479500000|2020-06-18 11:25:00|12290.5|12289.3|12299.2|12298|12302|12300.8|12290.5|12289.3|138
1592479800000|2020-06-18 11:30:00|12299.5|12298.3|12291.5|12290.3|12311.2|12310|12291.5|12290.3|321
1592480100000|2020-06-18 11:35:00|12290.7|12289.5|12278|12276.8|12291.5|12290.3|12272.5|12271.3|381
1592480400000|2020-06-18 11:40:00|12277.7|12276.5|12277.7|12276.5|12284.7|12283.5|12269|12267.8|390
1592480700000|2020-06-18 11:45:00|12277.5|12276.3|12254.7|12253.5|12278.2|12277|12246.5|12245.3|449
1592481000000|2020-06-18 11:50:00|12254.5|12253.3|12243|12241.8|12257.7|12256.5|12242|12240.8|225
1592481300000|2020-06-18 11:55:00|12242|12240.8|12231.7|12230.5|12243.2|12242|12217.5|12216.3|548
1592481600000|2020-06-18 12:00:00|12232.2|12231|12225.7|12224.5|12233.7|12232.5|12206.5|12205.3|444
1592481900000|2020-06-18 12:05:00|12225.5|12224.3|12227|12225.8|12232.2|12231|12210.2|12209|239
1592482200000|2020-06-18 12:10:00|12226.7|12225.5|12216|12214.8|12228.7|12227.5|12203.2|12202|359
1592482500000|2020-06-18 12:15:00|12215.7|12214.5|12218.7|12217.5|12222.7|12221.5|12208.5|12207.3|285
1592482800000|2020-06-18 12:20:00|12218.5|12217.3|12222.5|12221.3|12225.5|12224.3|12212.7|12211.5|256
1592483100000|2020-06-18 12:25:00|12223.2|12222|12230.2|12229|12235.5|12234.3|12221|12219.8|223
1592483400000|2020-06-18 12:30:00|12230.5|12229.3|12216.7|12215.5|12238.7|12237.5|12198|12196.8|544
1592483700000|2020-06-18 12:35:00|12216.5|12215.3|12251.2|12250|12254.5|12253.3|12209.5|12208.3|758
1592484000000|2020-06-18 12:40:00|12251.5|12250.3|12250.5|12249.3|12258.2|12257|12241.2|12240|737
1592484300000|2020-06-18 12:45:00|12250.2|12249|12254.5|12253.3|12270.2|12269|12248.7|12247.5|327
1592484600000|2020-06-18 12:50:00|12255|12253.8|12253|12251.8|12269.2|12268|12250.5|12249.3|1027
1592484900000|2020-06-18 12:55:00|12252.5|12251.3|12251|12249.8|12258|12256.8|12244.5|12243.3|950
1592485200000|2020-06-18 13:00:00|12250.5|12249.3|12238.2|12237|12254.2|12253|12229.5|12228.3|562
1592485500000|2020-06-18 13:05:00|12238.5|12237.3|12230.7|12229.5|12243.5|12242.3|12227|12225.8|600
1592485800000|2020-06-18 13:10:00|12230.5|12229.3|12239.5|12238.3|12245.5|12244.3|12228|12226.8|488
1592486100000|2020-06-18 13:15:00|12239.7|12238.5|12249.7|12248.5|12251.7|12250.5|12239.7|12238.5|226
1592486400000|2020-06-18 13:20:00|12249.2|12248|12240.5|12239.3|12256.5|12255.3|12237|12235.8|233
1592486700000|2020-06-18 13:25:00|12240.7|12239.5|12223.7|12222.5|12243.5|12242.3|12221.5|12220.3|393
1592487000000|2020-06-18 13:30:00|12225|12223.8|12197.7|12196.5|12227.2|12226|12197.7|12196.5|737
1592487300000|2020-06-18 13:35:00|12198.7|12197.5|12227.2|12226|12236.2|12235|12189|12187.8|754
1592487600000|2020-06-18 13:40:00|12227|12225.8|12237.7|12236.5|12240|12238.8|12218.7|12217.5|323
1592487900000|2020-06-18 13:45:00|12238.2|12237|12264.7|12263.5|12266|12264.8|12224.5|12223.3|356
1592488200000|2020-06-18 13:50:00|12265.5|12264.3|12255.5|12254.3|12266.7|12265.5|12248.5|12247.3|474
1592488500000|2020-06-18 13:55:00|12254.7|12253.5|12237|12235.8|12259.5|12258.3|12235.7|12234.5|301
1592488800000|2020-06-18 14:00:00|12236.5|12235.3|12259.5|12258.3|12260.7|12259.5|12236.5|12235.3|701
1592489100000|2020-06-18 14:05:00|12259.2|12258|12276|12274.8|12282|12280.8|12254|12252.8|489
1592489400000|2020-06-18 14:10:00|12275.8|12274.6|12272|12270.8|12280.5|12279.3|12265|12263.8|1441
1592489700000|2020-06-18 14:15:00|12272.8|12271.6|12258.8|12257.6|12279|12277.8|12251.3|12250.1|275
1592490000000|2020-06-18 14:20:00|12258.5|12257.3|12232|12230.8|12262.8|12261.6|12228|12226.8|289
1592490300000|2020-06-18 14:25:00|12231.8|12230.6|12245|12243.8|12255|12253.8|12231.3|12230.1|254
1592490600000|2020-06-18 14:30:00|12246.3|12245.1|12278|12276.8|12278.5|12277.3|12208.3|12207.1|723
1592490900000|2020-06-18 14:35:00|12279.3|12278.1|12276.8|12275.6|12300.5|12299.3|12275.5|12274.3|961
1592491200000|2020-06-18 14:40:00|12276|12274.8|12274.8|12273.6|12283.5|12282.3|12261|12259.8|500
1592491500000|2020-06-18 14:45:00|12273.8|12272.6|12265.8|12264.6|12286.5|12285.3|12256|12254.8|842
1592491800000|2020-06-18 14:50:00|12267.3|12266.1|12252.8|12251.6|12273.3|12272.1|12250.5|12249.3|444
1592492100000|2020-06-18 14:55:00|12253|12251.8|12290.8|12289.6|12296.3|12295.1|12252.8|12251.6|500
1592492400000|2020-06-18 15:00:00|12289.3|12288.1|12292.3|12291.1|12300.5|12299.3|12283.8|12282.6|513
1592492700000|2020-06-18 15:05:00|12292.5|12291.3|12295.5|12294.3|12301.3|12300.1|12285.8|12284.6|328
1592493000000|2020-06-18 15:10:00|12295.3|12294.1|12312.5|12311.3|12315.8|12314.6|12292.3|12291.1|633
1592493300000|2020-06-18 15:15:00|12310.5|12309.3|12308|12306.8|12316|12314.8|12305.3|12304.1|378
1592493600000|2020-06-18 15:20:00|12307.8|12306.6|12298.5|12297.3|12313.3|12312.1|12295.8|12294.6|521
1592493900000|2020-06-18 15:25:00|12299.3|12298.1|12292.8|12291.6|12320|12318.8|12291.8|12290.6|512
1592494200000|2020-06-18 15:30:00|12293.2|12291.2|12280.2|12278.2|12313.7|12311.7|12279.4|12277.4|669
1592494500000|2020-06-18 15:35:00|12283.2|12281.2|12274.2|12272.2|12290.2|12288.2|12271.9|12269.9|385
1592494800000|2020-06-18 15:40:00|12273.9|12271.9|12278.2|12276.2|12281.4|12279.4|12269.4|12267.4|201
1592495100000|2020-06-18 15:45:00|12277.9|12275.9|12280.9|12278.9|12285.9|12283.9|12275.7|12273.7|92
1592495400000|2020-06-18 15:50:00|12280.7|12278.7|12266.7|12264.7|12280.7|12278.7|12263.9|12261.9|143
1592495700000|2020-06-18 15:55:00|12266.4|12264.4|12268.7|12266.7|12271.2|12269.2|12261.4|12259.4|115
1592496000000|2020-06-18 16:00:00|12267.7|12265.7|12252.2|12250.2|12273.4|12271.4|12243.2|12241.2|304
1592496300000|2020-06-18 16:05:00|12251.9|12249.9|12264.4|12262.4|12266.7|12264.7|12250.9|12248.9|163
1592496600000|2020-06-18 16:10:00|12264.2|12262.2|12265.2|12263.2|12266.7|12264.7|12257.4|12255.4|154
1592496900000|2020-06-18 16:15:00|12265.4|12263.4|12264.4|12262.4|12267.7|12265.7|12260.2|12258.2|57
1592497200000|2020-06-18 16:20:00|12264.2|12262.2|12271.4|12269.4|12274.9|12272.9|12263.2|12261.2|64
1592497500000|2020-06-18 16:25:00|12271.2|12269.2|12274.2|12272.2|12283.9|12281.9|12269.4|12267.4|140
1592497800000|2020-06-18 16:30:00|12274.4|12272.4|12271.2|12269.2|12279.7|12277.7|12269.4|12267.4|73
1592498100000|2020-06-18 16:35:00|12271.4|12269.4|12268.2|12266.2|12273.9|12271.9|12262.4|12260.4|43
1592498400000|2020-06-18 16:40:00|12267.9|12265.9|12269.9|12267.9|12273.7|12271.7|12264.4|12262.4|102
1592498700000|2020-06-18 16:45:00|12270.2|12268.2|12273.9|12271.9|12273.9|12271.9|12267.4|12265.4|13
1592499000000|2020-06-18 16:50:00|12272.9|12270.9|12278.4|12276.4|12281.9|12279.9|12269.4|12267.4|28
1592499300000|2020-06-18 16:55:00|12278.7|12276.7|12276.9|12274.9|12279.4|12277.4|12271.7|12269.7|153
1592499600000|2020-06-18 17:00:00|12277.2|12275.2|12283.2|12281.2|12294.4|12292.4|12275.9|12273.9|222
1592499900000|2020-06-18 17:05:00|12283.4|12281.4|12288.7|12286.7|12289.7|12287.7|12277.9|12275.9|39
1592500200000|2020-06-18 17:10:00|12288.9|12286.9|12286.7|12284.7|12293.9|12291.9|12285.4|12283.4|39
1592500500000|2020-06-18 17:15:00|12286.4|12284.4|12291.4|12289.4|12292.9|12290.9|12282.2|12280.2|62
1592500800000|2020-06-18 17:20:00|12291.7|12289.7|12288.7|12286.7|12291.9|12289.9|12283.9|12281.9|46
1592501100000|2020-06-18 17:25:00|12288.9|12286.9|12287.9|12285.9|12289.9|12287.9|12280.2|12278.2|44
1592501400000|2020-06-18 17:30:00|12287.7|12285.7|12291.7|12289.7|12297.2|12295.2|12284.4|12282.4|85
1592501700000|2020-06-18 17:35:00|12291.9|12289.9|12297.4|12295.4|12297.4|12295.4|12290.9|12288.9|64
1592502000000|2020-06-18 17:40:00|12296.9|12294.9|12291.2|12289.2|12296.9|12294.9|12290.4|12288.4|35
1592502300000|2020-06-18 17:45:00|12290.7|12288.7|12289.2|12287.2|12292.7|12290.7|12287.9|12285.9|68
1592502600000|2020-06-18 17:50:00|12288.9|12286.9|12288.9|12286.9|12290.7|12288.7|12287.2|12285.2|43
1592502900000|2020-06-18 17:55:00|12289.2|12287.2|12288.9|12286.9|12291.7|12289.7|12284.9|12282.9|62
1592503200000|2020-06-18 18:00:00|12289.2|12287.2|12271.2|12269.2|12291.2|12289.2|12268.4|12266.4|103
1592503500000|2020-06-18 18:05:00|12271.7|12269.7|12256.4|12254.4|12275.2|12273.2|12250.9|12248.9|84
1592503800000|2020-06-18 18:10:00|12256.7|12254.7|12256.4|12254.4|12257.7|12255.7|12249.9|12247.9|47
1592504100000|2020-06-18 18:15:00|12255.7|12253.7|12262.4|12260.4|12264.4|12262.4|12246.4|12244.4|44
1592504400000|2020-06-18 18:20:00|12262.2|12260.2|12268.7|12266.7|12269.7|12267.7|12259.4|12257.4|25
1592504700000|2020-06-18 18:25:00|12268.4|12266.4|12269.2|12267.2|12272.2|12270.2|12265.7|12263.7|10
1592505000000|2020-06-18 18:30:00|12269.4|12267.4|12269.9|12267.9|12281.2|12279.2|12252.2|12250.2|48
1592505300000|2020-06-18 18:35:00|12269.7|12267.7|12270.9|12268.9|12273.7|12271.7|12262.9|12260.9|53
1592505600000|2020-06-18 18:40:00|12270.7|12268.7|12258.7|12256.7|12273.7|12271.7|12254.9|12252.9|39
1592505900000|2020-06-18 18:45:00|12258.4|12256.4|12258.4|12256.4|12263.7|12261.7|12256.7|12254.7|26
1592506200000|2020-06-18 18:50:00|12258.2|12256.2|12262.2|12260.2|12268.2|12266.2|12257.7|12255.7|9
1592506500000|2020-06-18 18:55:00|12261.9|12259.9|12239.4|12237.4|12263.7|12261.7|12238.9|12236.9|41
1592506800000|2020-06-18 19:00:00|12240.4|12238.4|12228.9|12226.9|12242.4|12240.4|12227.2|12225.2|72
1592507100000|2020-06-18 19:05:00|12229.2|12227.2|12243.7|12241.7|12245.9|12243.9|12224.9|12222.9|59
1592507400000|2020-06-18 19:10:00|12243.9|12241.9|12235.2|12233.2|12244.2|12242.2|12233.2|12231.2|52
1592507700000|2020-06-18 19:15:00|12235.4|12233.4|12243.9|12241.9|12247.4|12245.4|12235.4|12233.4|52
1592508000000|2020-06-18 19:20:00|12244.2|12242.2|12247.7|12245.7|12251.2|12249.2|12238.7|12236.7|32
1592508300000|2020-06-18 19:25:00|12247.9|12245.9|12255.2|12253.2|12256.2|12254.2|12243.9|12241.9|70
1592508600000|2020-06-18 19:30:00|12255.4|12253.4|12265.2|12263.2|12271.7|12269.7|12247.9|12245.9|55
1592508900000|2020-06-18 19:35:00|12264.7|12262.7|12275.7|12273.7|12276.4|12274.4|12260.9|12258.9|71
1592509200000|2020-06-18 19:40:00|12276.2|12274.2|12266.7|12264.7|12277.2|12275.2|12263.7|12261.7|52
1592509500000|2020-06-18 19:45:00|12266.9|12264.9|12266.9|12264.9|12269.7|12267.7|12260.9|12258.9|48
1592509800000|2020-06-18 19:50:00|12269.2|12267.2|12278.7|12276.7|12278.9|12276.9|12253.4|12251.4|97
1592510100000|2020-06-18 19:55:00|12278.4|12276.4|12277.4|12275.4|12281.7|12279.7|12272.2|12270.2|196
1592510400000|2020-06-18 20:00:00|12277.9|12272.9|12274.8|12269.8|12288.8|12283.8|12265.5|12260.5|8
1592510700000|2020-06-18 20:05:00|12279.2|12274.2|12279|12274|12281.2|12276.2|12272.8|12267.8|0
1592511000000|2020-06-18 20:10:00|12280|12275|12261.1|12256.1|12280.9|12275.9|12256.8|12251.8|0
1592511300000|2020-06-18 20:15:00|12261.3|12256.3|12260.5|12255.5|12262.9|12257.9|12259.7|12254.7|0
1592511600000|2020-06-18 20:20:00|12261.2|12256.2|12260.9|12255.9|12261.5|12256.5|12260.3|12255.3|0
1592511900000|2020-06-18 20:25:00|12261.3|12256.3|12261.1|12256.1|12261.3|12256.3|12260.5|12255.5|0
1592512200000|2020-06-18 20:30:00|12263.9|12258.9|12267.4|12262.4|12272.4|12267.4|12258|12253|0
1592512500000|2020-06-18 20:35:00|12266.4|12261.4|12263.5|12258.5|12269.4|12264.4|12257.3|12252.3|0
1592512800000|2020-06-18 20:40:00|12262.5|12257.5|12274.5|12269.5|12274.5|12269.5|12262.5|12257.5|0
1592513100000|2020-06-18 20:45:00|12274.9|12269.9|12277.2|12272.2|12278.2|12273.2|12273.9|12268.9|0
1592513400000|2020-06-18 20:50:00|12278.2|12273.2|12282.1|12277.1|12284.1|12279.1|12274.2|12269.2|0
1592513700000|2020-06-18 20:55:00|12280.2|12275.2|12268.4|12263.4|12282.1|12277.1|12266.3|12261.3|0
1592514000000|2020-06-18 21:00:00|12269|12264|12270.1|12265.1|12270.1|12265.1|12268.7|12263.7|0
1592514300000|2020-06-18 21:05:00|12269.7|12264.7|12268.8|12263.8|12269.7|12264.7|12268.7|12263.7|0
1592514600000|2020-06-18 21:10:00|12269.7|12264.7|12268|12263|12269.7|12264.7|12267.8|12262.8|0
1592514900000|2020-06-18 21:15:00|12268.1|12263.1|12270.1|12265.1|12271.1|12266.1|12268.1|12263.1|0
1592515200000|2020-06-18 21:20:00|12270.3|12265.3|12269.6|12264.6|12270.8|12265.8|12268.3|12263.3|0
1592515500000|2020-06-18 21:25:00|12269.9|12264.9|12266.6|12261.6|12270.4|12265.4|12266.6|12261.6|0
1592515800000|2020-06-18 21:30:00|12266.3|12261.3|12268.8|12263.8|12268.8|12263.8|12266|12261|0
1592516100000|2020-06-18 21:35:00|12267.5|12262.5|12271.2|12266.2|12272.4|12267.4|12267.5|12262.5|0
1592516400000|2020-06-18 21:40:00|12270.6|12265.6|12270.5|12265.5|12270.9|12265.9|12270.5|12265.5|0
1592516700000|2020-06-18 21:45:00|12269.9|12264.9|12268|12263|12271.3|12266.3|12268|12263|0
1592517000000|2020-06-18 21:50:00|12269.3|12264.3|12270|12265|12270.4|12265.4|12267|12262|0
1592517300000|2020-06-18 21:55:00|12269.3|12264.3|12266.4|12261.4|12269.4|12264.4|12266.4|12261.4|0
1592517600000|2020-06-18 22:00:00|12264.1|12259.1|12277.3|12272.3|12280.4|12275.4|12260.5|12255.5|0
1592517900000|2020-06-18 22:05:00|12278.3|12273.3|12286.3|12281.3|12286.3|12281.3|12278.3|12273.3|0
1592518200000|2020-06-18 22:10:00|12285.3|12280.3|12284.2|12279.2|12287.3|12282.3|12281.3|12276.3|0
1592518500000|2020-06-18 22:15:00|12284.3|12279.3|12294.7|12289.7|12296.6|12291.6|12281.2|12276.2|0
1592518800000|2020-06-18 22:20:00|12295.2|12290.2|12296.2|12291.2|12299.6|12294.6|12293|12288|0
1592519100000|2020-06-18 22:25:00|12296.3|12291.3|12294.3|12289.3|12298.7|12293.7|12294.3|12289.3|0
1592519400000|2020-06-18 22:30:00|12295.3|12290.3|12297.4|12292.4|12301.4|12296.4|12294.3|12289.3|0
1592519700000|2020-06-18 22:35:00|12298.4|12293.4|12298.9|12293.9|12299.2|12294.2|12297.4|12292.4|0
1592520000000|2020-06-18 22:40:00|12299|12294|12298.9|12293.9|12301|12296|12297.9|12292.9|0
1592520300000|2020-06-18 22:45:00|12299|12294|12301.3|12296.3|12301.4|12296.4|12296.9|12291.9|0
1592520600000|2020-06-18 22:50:00|12302.3|12297.3|12298.9|12293.9|12304.6|12299.6|12298.9|12293.9|0
1592520900000|2020-06-18 22:55:00|12298.8|12293.8|12302.3|12297.3|12302.7|12297.7|12297.6|12292.6|0
1592521200000|2020-06-18 23:00:00|12302.7|12297.7|12306.5|12301.5|12307.5|12302.5|12302.6|12297.6|0
1592521500000|2020-06-18 23:05:00|12306.8|12301.8|12306.5|12301.5|12307.5|12302.5|12303.6|12298.6|0
1592521800000|2020-06-18 23:10:00|12305.5|12300.5|12304.7|12299.7|12306.2|12301.2|12303.5|12298.5|0
1592522100000|2020-06-18 23:15:00|12305.2|12300.2|12321.1|12316.1|12325.2|12320.2|12305.2|12300.2|0
1592522400000|2020-06-18 23:20:00|12321.2|12316.2|12318.5|12313.5|12322.2|12317.2|12315.4|12310.4|0
1592522700000|2020-06-18 23:25:00|12318.4|12313.4|12324.7|12319.7|12325.7|12320.7|12314.5|12309.5|0
1592523000000|2020-06-18 23:30:00|12325.7|12320.7|12336.9|12331.9|12337.9|12332.9|12324.7|12319.7|0
1592523300000|2020-06-18 23:35:00|12337.3|12332.3|12333.2|12328.2|12337.8|12332.8|12329.5|12324.5|0
1592523600000|2020-06-18 23:40:00|12332.6|12327.6|12332.7|12327.7|12334.2|12329.2|12330.3|12325.3|0
1592523900000|2020-06-18 23:45:00|12333.2|12328.2|12331.9|12326.9|12334.7|12329.7|12330.5|12325.5|0
1592524200000|2020-06-18 23:50:00|12332.4|12327.4|12329|12324|12333.5|12328.5|12326.1|12321.1|0
1592524500000|2020-06-18 23:55:00|12328.1|12323.1|12332.7|12327.7|12332.8|12327.8|12326.1|12321.1|0
1592524800000|2020-06-19 00:00:00|12331.8|12326.8|12324|12319|12332.4|12327.4|12323|12318|0
1592525100000|2020-06-19 00:05:00|12323|12318|12312.2|12307.2|12324|12319|12310.3|12305.3|0
1592525400000|2020-06-19 00:10:00|12311.3|12306.3|12302.4|12297.4|12319.2|12314.2|12302.4|12297.4|0
1592525700000|2020-06-19 00:15:00|12301.4|12296.4|12284.7|12280.7|12302.9|12298.9|12275.2|12271.2|83
1592526000000|2020-06-19 00:20:00|12284.4|12280.4|12293.7|12289.7|12296.2|12292.2|12282.9|12278.9|27
1592526300000|2020-06-19 00:25:00|12293.4|12289.4|12262.2|12258.2|12293.4|12289.4|12256.4|12252.4|69
1592526600000|2020-06-19 00:30:00|12261.9|12257.9|12268.2|12264.2|12275.7|12271.7|12256.9|12252.9|45
1592526900000|2020-06-19 00:35:00|12267.9|12263.9|12252.4|12248.4|12280.7|12276.7|12245.7|12241.7|63
1592527200000|2020-06-19 00:40:00|12252.7|12248.7|12254.4|12250.4|12260.2|12256.2|12248.9|12244.9|27
1592527500000|2020-06-19 00:45:00|12254.7|12250.7|12246.9|12242.9|12257.2|12253.2|12237.4|12233.4|56
1592527800000|2020-06-19 00:50:00|12247.9|12243.9|12269.7|12265.7|12270.2|12266.2|12247.4|12243.4|56
1592528100000|2020-06-19 00:55:00|12269.2|12265.2|12270.4|12266.4|12275.7|12271.7|12266.2|12262.2|22
1592528400000|2020-06-19 01:00:00|12270.2|12266.2|12257.4|12253.4|12276.7|12272.7|12250.9|12246.9|24
1592528700000|2020-06-19 01:05:00|12257.2|12253.2|12236.4|12232.4|12257.4|12253.4|12232.9|12228.9|19
1592529000000|2020-06-19 01:10:00|12235.9|12231.9|12237.7|12233.7|12240.4|12236.4|12233.7|12229.7|12
1592529300000|2020-06-19 01:15:00|12236.9|12232.9|12257.2|12253.2|12260.9|12256.9|12236.2|12232.2|19
1592529600000|2020-06-19 01:20:00|12256.4|12252.4|12266.2|12262.2|12267.9|12263.9|12255.7|12251.7|23
1592529900000|2020-06-19 01:25:00|12264.4|12260.4|12264.9|12260.9|12273.4|12269.4|12262.2|12258.2|22
1592530200000|2020-06-19 01:30:00|12265.2|12261.2|12277.9|12273.9|12284.4|12280.4|12255.9|12251.9|12
1592530500000|2020-06-19 01:35:00|12278.2|12274.2|12292.2|12288.2|12293.2|12289.2|12274.4|12270.4|31
1592530800000|2020-06-19 01:40:00|12292.4|12288.4|12287.2|12283.2|12295.7|12291.7|12286.2|12282.2|17
1592531100000|2020-06-19 01:45:00|12286.9|12282.9|12288.4|12284.4|12295.2|12291.2|12284.9|12280.9|25
1592531400000|2020-06-19 01:50:00|12289.4|12285.4|12277.7|12273.7|12291.2|12287.2|12274.9|12270.9|15
1592531700000|2020-06-19 01:55:00|12277.4|12273.4|12264.4|12260.4|12281.7|12277.7|12260.2|12256.2|8
1592532000000|2020-06-19 02:00:00|12264.2|12260.2|12262.4|12258.4|12270.4|12266.4|12257.9|12253.9|25
1592532300000|2020-06-19 02:05:00|12262.2|12258.2|12259.2|12255.2|12267.7|12263.7|12253.4|12249.4|19
1592532600000|2020-06-19 02:10:00|12259.4|12255.4|12269.7|12265.7|12269.7|12265.7|12258.7|12254.7|5
1592532900000|2020-06-19 02:15:00|12269.4|12265.4|12270.9|12266.9|12276.2|12272.2|12267.9|12263.9|15
1592533200000|2020-06-19 02:20:00|12271.9|12267.9|12262.4|12258.4|12275.2|12271.2|12260.9|12256.9|21
1592533500000|2020-06-19 02:25:00|12262.2|12258.2|12277.9|12273.9|12278.9|12274.9|12259.4|12255.4|20
1592533800000|2020-06-19 02:30:00|12278.2|12274.2|12286.7|12282.7|12286.9|12282.9|12274.4|12270.4|15
1592534100000|2020-06-19 02:35:00|12286.9|12282.9|12285.7|12281.7|12292.9|12288.9|12284.7|12280.7|41
1592534400000|2020-06-19 02:40:00|12284.9|12280.9|12287.4|12283.4|12290.2|12286.2|12284.4|12280.4|17
1592534700000|2020-06-19 02:45:00|12289.7|12285.7|12286.4|12282.4|12291.7|12287.7|12285.4|12281.4|9
1592535000000|2020-06-19 02:50:00|12286.7|12282.7|12301.7|12297.7|12304.4|12300.4|12286.7|12282.7|18
1592535300000|2020-06-19 02:55:00|12302.9|12298.9|12301.7|12297.7|12303.9|12299.9|12296.9|12292.9|10
1592535600000|2020-06-19 03:00:00|12303.9|12299.9|12293.4|12289.4|12303.9|12299.9|12289.9|12285.9|14
1592535900000|2020-06-19 03:05:00|12293.7|12289.7|12293.7|12289.7|12296.2|12292.2|12288.2|12284.2|6
1592536200000|2020-06-19 03:10:00|12293.4|12289.4|12291.7|12287.7|12293.7|12289.7|12287.2|12283.2|6
1592536500000|2020-06-19 03:15:00|12291.9|12287.9|12294.7|12290.7|12298.7|12294.7|12289.2|12285.2|2
1592536800000|2020-06-19 03:20:00|12294.9|12290.9|12287.7|12283.7|12294.9|12290.9|12287.7|12283.7|8
1592537100000|2020-06-19 03:25:00|12287.4|12283.4|12276.4|12272.4|12287.4|12283.4|12270.9|12266.9|43
1592537400000|2020-06-19 03:30:00|12276.7|12272.7|12275.4|12271.4|12284.2|12280.2|12272.2|12268.2|17
1592537700000|2020-06-19 03:35:00|12274.2|12270.2|12277.7|12273.7|12279.4|12275.4|12271.7|12267.7|19
1592538000000|2020-06-19 03:40:00|12280.4|12276.4|12293.7|12289.7|12293.9|12289.9|12279.7|12275.7|13
1592538300000|2020-06-19 03:45:00|12293.9|12289.9|12290.7|12286.7|12298.4|12294.4|12288.4|12284.4|26
1592538600000|2020-06-19 03:50:00|12290.9|12286.9|12288.9|12284.9|12290.9|12286.9|12283.2|12279.2|11
1592538900000|2020-06-19 03:55:00|12288.7|12284.7|12298.2|12294.2|12298.9|12294.9|12287.4|12283.4|10
1592539200000|2020-06-19 04:00:00|12297.9|12293.9|12301.9|12297.9|12308.7|12304.7|12297.7|12293.7|39
1592539500000|2020-06-19 04:05:00|12302.2|12298.2|12291.7|12287.7|12302.2|12298.2|12291.7|12287.7|10
1592539800000|2020-06-19 04:10:00|12291.4|12287.4|12294.9|12290.9|12300.4|12296.4|12291.4|12287.4|9
1592540100000|2020-06-19 04:15:00|12292.9|12288.9|12300.7|12296.7|12301.4|12297.4|12291.7|12287.7|12
1592540400000|2020-06-19 04:20:00|12300.9|12296.9|12298.2|12294.2|12303.2|12299.2|12298.2|12294.2|7
1592540700000|2020-06-19 04:25:00|12298.9|12294.9|12287.7|12283.7|12299.4|12295.4|12286.9|12282.9|12
1592541000000|2020-06-19 04:30:00|12287.9|12283.9|12300.4|12296.4|12302.2|12298.2|12287.9|12283.9|23
1592541300000|2020-06-19 04:35:00|12300.7|12296.7|12297.2|12293.2|12300.9|12296.9|12290.4|12286.4|24
1592541600000|2020-06-19 04:40:00|12297.4|12293.4|12297.4|12293.4|12299.2|12295.2|12292.9|12288.9|7
1592541900000|2020-06-19 04:45:00|12297.2|12293.2|12301.7|12297.7|12302.4|12298.4|12297.2|12293.2|5
1592542200000|2020-06-19 04:50:00|12301.4|12297.4|12289.4|12285.4|12301.4|12297.4|12288.4|12284.4|16
1592542500000|2020-06-19 04:55:00|12289.7|12285.7|12279.2|12275.2|12289.7|12285.7|12276.2|12272.2|51
1592542800000|2020-06-19 05:00:00|12280.4|12276.4|12284.2|12280.2|12286.7|12282.7|12277.2|12273.2|30
1592543100000|2020-06-19 05:05:00|12284.4|12280.4|12276.9|12272.9|12285.7|12281.7|12276.9|12272.9|32
1592543400000|2020-06-19 05:10:00|12277.2|12273.2|12284.9|12280.9|12285.2|12281.2|12276.9|12272.9|6
1592543700000|2020-06-19 05:15:00|12285.2|12281.2|12278.7|12274.7|12287.4|12283.4|12276.7|12272.7|14
1592544000000|2020-06-19 05:20:00|12278.4|12274.4|12287.2|12283.2|12290.9|12286.9|12274.9|12270.9|24
1592544300000|2020-06-19 05:25:00|12287.4|12283.4|12287.7|12283.7|12290.2|12286.2|12284.9|12280.9|10
1592544600000|2020-06-19 05:30:00|12287.4|12283.4|12287.7|12283.7|12291.4|12287.4|12285.2|12281.2|10
1592544900000|2020-06-19 05:35:00|12288.7|12284.7|12296.2|12292.2|12298.7|12294.7|12287.2|12283.2|57
1592545200000|2020-06-19 05:40:00|12295.9|12291.9|12302.2|12298.2|12304.9|12300.9|12293.9|12289.9|110
1592545500000|2020-06-19 05:45:00|12301.9|12297.9|12298.4|12294.4|12302.2|12298.2|12294.9|12290.9|24
1592545800000|2020-06-19 05:50:00|12298.7|12294.7|12312.2|12308.2|12312.4|12308.4|12298.4|12294.4|71
1592546100000|2020-06-19 05:55:00|12312.4|12308.4|12317.7|12313.7|12320.9|12316.9|12311.2|12307.2|125
1592546400000|2020-06-19 06:00:00|12316.7|12314.7|12318.9|12316.9|12321.7|12319.7|12305.7|12303.7|274
1592546700000|2020-06-19 06:05:00|12318.7|12316.7|12321.4|12319.4|12325.2|12323.2|12315.9|12313.9|314
1592547000000|2020-06-19 06:10:00|12321.2|12319.2|12321.7|12319.7|12324.9|12322.9|12310.7|12308.7|238
1592547300000|2020-06-19 06:15:00|12322.2|12320.2|12345.9|12343.9|12346.2|12344.2|12321.4|12319.4|229
1592547600000|2020-06-19 06:20:00|12346.2|12344.2|12354.4|12352.4|12368.4|12366.4|12346.2|12344.2|649
1592547900000|2020-06-19 06:25:00|12354.7|12352.7|12364.2|12362.2|12367.2|12365.2|12354.4|12352.4|283
1592548200000|2020-06-19 06:30:00|12365.2|12363.2|12378.4|12376.4|12383.4|12381.4|12353.2|12351.2|765
1592548500000|2020-06-19 06:35:00|12378.7|12376.7|12357.9|12355.9|12391.7|12389.7|12357.7|12355.7|658
1592548800000|2020-06-19 06:40:00|12358.2|12356.2|12360.2|12358.2|12368.7|12366.7|12357.4|12355.4|248
1592549100000|2020-06-19 06:45:00|12360.7|12358.7|12339.2|12337.2|12360.7|12358.7|12337.9|12335.9|493
1592549400000|2020-06-19 06:50:00|12339.4|12337.4|12341.9|12339.9|12344.4|12342.4|12329.9|12327.9|554
1592549700000|2020-06-19 06:55:00|12340.7|12338.7|12361.2|12359.2|12361.4|12359.4|12340.7|12338.7|1363
1592550000000|2020-06-19 07:00:00|12360.8|12359.6|12345.5|12344.3|12369.8|12368.6|12327|12325.8|2060
1592550300000|2020-06-19 07:05:00|12347|12345.8|12332.8|12331.6|12351.8|12350.6|12327|12325.8|1075
1592550600000|2020-06-19 07:10:00|12333.3|12332.1|12342.3|12341.1|12355.5|12354.3|12312|12310.8|1391
1592550900000|2020-06-19 07:15:00|12341.8|12340.6|12339.5|12338.3|12349|12347.8|12329|12327.8|917
1592551200000|2020-06-19 07:20:00|12339|12337.8|12332.3|12331.1|12341.5|12340.3|12324|12322.8|536
1592551500000|2020-06-19 07:25:00|12332|12330.8|12338|12336.8|12354|12352.8|12324.3|12323.1|785
1592551800000|2020-06-19 07:30:00|12336.8|12335.6|12333.5|12332.3|12338.3|12337.1|12323.3|12322.1|972
1592552100000|2020-06-19 07:35:00|12333.8|12332.6|12326.3|12325.1|12337.5|12336.3|12321.3|12320.1|624
1592552400000|2020-06-19 07:40:00|12327.3|12326.1|12339.5|12338.3|12346.8|12345.6|12325.5|12324.3|699
1592552700000|2020-06-19 07:45:00|12339.3|12338.1|12353.7|12352.5|12353.7|12352.5|12329.3|12328.1|746
1592553000000|2020-06-19 07:50:00|12353.4|12352.2|12350.6|12349.4|12361.8|12360.6|12347.4|12346.2|648
1592553300000|2020-06-19 07:55:00|12350.9|12349.7|12373.2|12372|12378.4|12377.2|12349.4|12348.2|901
1592553600000|2020-06-19 08:00:00|12372.4|12371.2|12371.7|12370.5|12379.7|12378.5|12363.4|12362.2|414
1592553900000|2020-06-19 08:05:00|12371.9|12370.7|12350.4|12349.2|12372.7|12371.5|12348.4|12347.2|841
1592554200000|2020-06-19 08:10:00|12350.2|12349|12338.7|12337.5|12356.7|12355.5|12336.2|12335|508
1592554500000|2020-06-19 08:15:00|12337.9|12336.7|12351.2|12350|12354.9|12353.7|12336.7|12335.5|493
1592554800000|2020-06-19 08:20:00|12350.9|12349.7|12353.7|12352.5|12356.4|12355.2|12345.7|12344.5|285
1592555100000|2020-06-19 08:25:00|12353.2|12352|12347.2|12346|12357.4|12356.2|12345.2|12344|331
1592555400000|2020-06-19 08:30:00|12347.9|12346.7|12357.7|12356.5|12358.4|12357.2|12341.7|12340.5|514
1592555700000|2020-06-19 08:35:00|12357.4|12356.2|12347.9|12346.7|12362.7|12361.5|12343.7|12342.5|644
1592556000000|2020-06-19 08:40:00|12348.2|12347|12353.9|12352.7|12357.4|12356.2|12341.7|12340.5|624
1592556300000|2020-06-19 08:45:00|12353.7|12352.5|12359.7|12358.5|12360.2|12359|12349.4|12348.2|405
1592556600000|2020-06-19 08:50:00|12359.4|12358.2|12359.9|12358.7|12362.2|12361|12354.7|12353.5|222
1592556900000|2020-06-19 08:55:00|12359.7|12358.5|12369.2|12368|12369.2|12368|12356.7|12355.5|342
1592557200000|2020-06-19 09:00:00|12369.7|12368.5|12376.2|12375|12378.2|12377|12369.7|12368.5|417
1592557500000|2020-06-19 09:05:00|12375.9|12374.7|12370.9|12369.7|12382.9|12381.7|12368.9|12367.7|581
1592557800000|2020-06-19 09:10:00|12371.2|12370|12394.4|12393.2|12396.7|12395.5|12366.4|12365.2|910
1592558100000|2020-06-19 09:15:00|12394.2|12393|12385.9|12384.7|12403.7|12402.5|12384.2|12383|921
1592558400000|2020-06-19 09:20:00|12385.2|12384|12382.4|12381.2|12389.9|12388.7|12376.7|12375.5|662
1592558700000|2020-06-19 09:25:00|12382.9|12381.7|12393.7|12392.5|12396.7|12395.5|12380.9|12379.7|747
1592559000000|2020-06-19 09:30:00|12393.4|12392.2|12389.7|12388.5|12393.7|12392.5|12382.7|12381.5|465
1592559300000|2020-06-19 09:35:00|12389.2|12388|12396.7|12395.5|12403.4|12402.2|12389.2|12388|583
1592559600000|2020-06-19 09:40:00|12395.9|12394.7|12380.2|12379|12406.2|12405|12379.7|12378.5|703
1592559900000|2020-06-19 09:45:00|12380.4|12379.2|12362.2|12361|12382.7|12381.5|12354.7|12353.5|838
1592560200000|2020-06-19 09:50:00|12363.2|12362|12403.9|12402.7|12435.2|12434|12361.9|12360.7|3634
1592560500000|2020-06-19 09:55:00|12405.4|12404.2|12401.7|12400.5|12408.7|12407.5|12393.7|12392.5|1355
1592560800000|2020-06-19 10:00:00|12402.2|12401|12395.2|12394|12407.9|12406.7|12378.2|12377|1088
1592561100000|2020-06-19 10:05:00|12395.4|12394.2|12414.2|12413|12421.9|12420.7|12393.9|12392.7|586
1592561400000|2020-06-19 10:10:00|12413.7|12412.5|12406.9|12405.7|12425.7|12424.5|12405.7|12404.5|511
1592561700000|2020-06-19 10:15:00|12407.2|12406|12397.2|12396|12411.2|12410|12396.4|12395.2|575
1592562000000|2020-06-19 10:20:00|12397.4|12396.2|12389.9|12388.7|12404.9|12403.7|12388.2|12387|471
1592562300000|2020-06-19 10:25:00|12390.2|12389|12383.7|12382.5|12398.7|12397.5|12380.7|12379.5|450
1592562600000|2020-06-19 10:30:00|12384.7|12383.5|12382.4|12381.2|12390.2|12389|12375.4|12374.2|276
1592562900000|2020-06-19 10:35:00|12382.2|12381|12386.2|12385|12392.7|12391.5|12379.7|12378.5|359
1592563200000|2020-06-19 10:40:00|12385.9|12384.7|12390.2|12389|12392.7|12391.5|12385.2|12384|177
1592563500000|2020-06-19 10:45:00|12390.4|12389.2|12406.9|12405.7|12409.7|12408.5|12386.4|12385.2|631
1592563800000|2020-06-19 10:50:00|12405.9|12404.7|12388.7|12387.5|12416.9|12415.7|12386.9|12385.7|695
1592564100000|2020-06-19 10:55:00|12389.2|12388|12405.4|12404.2|12406.7|12405.5|12388.9|12387.7|412
1592564400000|2020-06-19 11:00:00|12405.2|12404|12416.4|12415.2|12428.4|12427.2|12382.2|12381|2469
1592564700000|2020-06-19 11:05:00|12417.2|12416|12411.7|12410.5|12427.9|12426.7|12410.2|12409|810
1592565000000|2020-06-19 11:10:00|12411.9|12410.7|12410.7|12409.5|12417.4|12416.2|12406.7|12405.5|367
1592565300000|2020-06-19 11:15:00|12410.9|12409.7|12411.9|12410.7|12412.7|12411.5|12404.2|12403|259
1592565600000|2020-06-19 11:20:00|12411.7|12410.5|12401.2|12400|12415.2|12414|12400.9|12399.7|224
1592565900000|2020-06-19 11:25:00|12400.9|12399.7|12403.9|12402.7|12410.2|12409|12400.4|12399.2|267
1592566200000|2020-06-19 11:30:00|12404.4|12403.2|12418.7|12417.5|12418.9|12417.7|12403.9|12402.7|233
1592566500000|2020-06-19 11:35:00|12418.9|12417.7|12419.9|12418.7|12428.2|12427|12411.2|12410|393
1592566800000|2020-06-19 11:40:00|12419.7|12418.5|12415.2|12414|12421.9|12420.7|12413.7|12412.5|291
1592567100000|2020-06-19 11:45:00|12414.9|12413.7|12413.7|12412.5|12422.4|12421.2|12410.4|12409.2|1528
1592567400000|2020-06-19 11:50:00|12413.4|12412.2|12415.7|12414.5|12422.4|12421.2|12412.4|12411.2|214
1592567700000|2020-06-19 11:55:00|12414.9|12413.7|12426.2|12425|12428.4|12427.2|12414.9|12413.7|237
1592568000000|2020-06-19 12:00:00|12426.4|12425.2|12426.4|12425.2|12434.9|12433.7|12422.2|12421|880
1592568300000|2020-06-19 12:05:00|12426.7|12425.5|12432.9|12431.7|12443.4|12442.2|12422.7|12421.5|604
1592568600000|2020-06-19 12:10:00|12433.2|12432|12421.9|12420.7|12441.9|12440.7|12412.7|12411.5|1196
1592568900000|2020-06-19 12:15:00|12421.7|12420.5|12429.4|12428.2|12432.4|12431.2|12420.9|12419.7|384
1592569200000|2020-06-19 12:20:00|12430.2|12429|12425.7|12424.5|12434.2|12433|12419.9|12418.7|366
1592569500000|2020-06-19 12:25:00|12425.9|12424.7|12422.7|12421.5|12429.4|12428.2|12410.4|12409.2|507
1592569800000|2020-06-19 12:30:00|12422.9|12421.7|12430.7|12429.5|12439.2|12438|12422.4|12421.2|564
1592570100000|2020-06-19 12:35:00|12430.9|12429.7|12434.9|12433.7|12446.4|12445.2|12430.9|12429.7|457
1592570400000|2020-06-19 12:40:00|12435.2|12434|12437.2|12436|12440.4|12439.2|12429.2|12428|278
1592570700000|2020-06-19 12:45:00|12437.4|12436.2|12434.2|12433|12439.4|12438.2|12431.9|12430.7|222
1592571000000|2020-06-19 12:50:00|12434.4|12433.2|12423.7|12422.5|12435.2|12434|12418.7|12417.5|502
1592571300000|2020-06-19 12:55:00|12423.4|12422.2|12422.3|12421.1|12428.7|12427.5|12412.4|12411.2|428
1592571600000|2020-06-19 13:00:00|12422|12420.8|12417.3|12416.1|12423|12421.8|12404.3|12403.1|517
1592571900000|2020-06-19 13:05:00|12417.5|12416.3|12406.8|12405.6|12420.3|12419.1|12398|12396.8|638
1592572200000|2020-06-19 13:10:00|12406.3|12405.1|12402.5|12401.3|12416.3|12415.1|12402.3|12401.1|372
1592572500000|2020-06-19 13:15:00|12402.3|12401.1|12412|12410.8|12412.8|12411.6|12399.5|12398.3|401
1592572800000|2020-06-19 13:20:00|12412.3|12411.1|12411.1|12409.9|12416.9|12415.7|12410.1|12408.9|229
1592573100000|2020-06-19 13:25:00|12411.4|12410.2|12420.6|12419.4|12425.4|12424.2|12410.6|12409.4|541
1592573400000|2020-06-19 13:30:00|12420.1|12418.9|12409.9|12408.7|12426.4|12425.2|12405.4|12404.2|853
1592573700000|2020-06-19 13:35:00|12410.1|12408.9|12399.9|12398.7|12412.9|12411.7|12394.1|12392.9|616
1592574000000|2020-06-19 13:40:00|12400.4|12399.2|12378.1|12376.9|12403.6|12402.4|12375.6|12374.4|1047
1592574300000|2020-06-19 13:45:00|12378.4|12377.2|12379.1|12377.9|12384.4|12383.2|12362.4|12361.2|1013
1592574600000|2020-06-19 13:50:00|12379.9|12378.7|12386.9|12385.7|12391.9|12390.7|12378.6|12377.4|517
1592574900000|2020-06-19 13:55:00|12386.6|12385.4|12371.9|12370.7|12387.4|12386.2|12361.4|12360.2|680
1592575200000|2020-06-19 14:00:00|12373.1|12371.9|12376.9|12375.7|12379.9|12378.7|12364.9|12363.7|697
1592575500000|2020-06-19 14:05:00|12376.6|12375.4|12382.4|12381.2|12385.4|12384.2|12370.6|12369.4|369
1592575800000|2020-06-19 14:10:00|12382.5|12381.3|12398.7|12397.5|12398.7|12397.5|12372.5|12371.3|569
1592576100000|2020-06-19 14:15:00|12399.5|12398.3|12402.2|12401|12403.7|12402.5|12392|12390.8|557
1592576400000|2020-06-19 14:20:00|12403|12401.8|12396.2|12395|12403.7|12402.5|12388.2|12387|635
1592576700000|2020-06-19 14:25:00|12396|12394.8|12377.5|12376.3|12396.7|12395.5|12369.2|12368|848
1592577000000|2020-06-19 14:30:00|12379.2|12378|12366.2|12365|12379.5|12378.3|12356.7|12355.5|702
1592577300000|2020-06-19 14:35:00|12366.5|12365.3|12362.2|12361|12375.2|12374|12357.7|12356.5|537
1592577600000|2020-06-19 14:40:00|12362.5|12361.3|12365.7|12364.5|12371.5|12370.3|12353|12351.8|715
1592577900000|2020-06-19 14:45:00|12367|12365.8|12371.5|12370.3|12372.5|12371.3|12355.7|12354.5|602
1592578200000|2020-06-19 14:50:00|12371.2|12370|12380.2|12379|12380.7|12379.5|12361.7|12360.5|728
1592578500000|2020-06-19 14:55:00|12379.7|12378.5|12357.2|12356|12380.2|12379|12353.5|12352.3|960
1592578800000|2020-06-19 15:00:00|12358.7|12357.5|12357.5|12356.3|12363.2|12362|12350.7|12349.5|611
1592579100000|2020-06-19 15:05:00|12357.2|12356|12352.5|12351.3|12361.2|12360|12345.5|12344.3|486
1592579400000|2020-06-19 15:10:00|12352.2|12351|12365.5|12364.3|12371|12369.8|12351.2|12350|685
1592579700000|2020-06-19 15:15:00|12365.2|12364|12338|12336.8|12366.5|12365.3|12337.7|12336.5|808
1592580000000|2020-06-19 15:20:00|12337.7|12336.5|12363.7|12362.5|12366.2|12365|12324|12322.8|1487
1592580300000|2020-06-19 15:25:00|12364.7|12363.5|12349.7|12348.5|12366.7|12365.5|12345.2|12344|1143
1592580600000|2020-06-19 15:30:00|12350.1|12348.1|12336.6|12334.6|12365.4|12363.4|12327.1|12325.1|2678
1592580900000|2020-06-19 15:35:00|12334.1|12332.1|12325.9|12323.9|12342.1|12340.1|12317.4|12315.4|1551
1592581200000|2020-06-19 15:40:00|12326.1|12324.1|12308.6|12306.6|12331.1|12329.1|12304.6|12302.6|751
1592581500000|2020-06-19 15:45:00|12308.9|12306.9|12316.6|12314.6|12322.9|12320.9|12307.4|12305.4|468
1592581800000|2020-06-19 15:50:00|12316.4|12314.4|12315.1|12313.1|12318.1|12316.1|12310.4|12308.4|216
1592582100000|2020-06-19 15:55:00|12314.9|12312.9|12299.1|12297.1|12315.4|12313.4|12296.1|12294.1|435
1592582400000|2020-06-19 16:00:00|12299.9|12297.9|12294.1|12292.1|12302.4|12300.4|12290.6|12288.6|398
1592582700000|2020-06-19 16:05:00|12293.9|12291.9|12283.1|12281.1|12294.9|12292.9|12275.1|12273.1|480
1592583000000|2020-06-19 16:10:00|12283.4|12281.4|12260.4|12258.4|12294.6|12292.6|12260.1|12258.1|747
1592583300000|2020-06-19 16:15:00|12260.1|12258.1|12219.1|12217.1|12264.4|12262.4|12215.1|12213.1|2361
1592583600000|2020-06-19 16:20:00|12219.6|12217.6|12204.9|12202.9|12244.6|12242.6|12198.9|12196.9|1464
1592583900000|2020-06-19 16:25:00|12205.1|12203.1|12241.1|12239.1|12242.4|12240.4|12201.1|12199.1|794
1592584200000|2020-06-19 16:30:00|12241.6|12239.6|12230.9|12228.9|12246.6|12244.6|12226.1|12224.1|698
1592584500000|2020-06-19 16:35:00|12231.1|12229.1|12221.1|12219.1|12244.1|12242.1|12220.6|12218.6|492
1592584800000|2020-06-19 16:40:00|12220.9|12218.9|12233.4|12231.4|12242.1|12240.1|12207.1|12205.1|661
1592585100000|2020-06-19 16:45:00|12233.6|12231.6|12246.6|12244.6|12247.4|12245.4|12223.1|12221.1|361
1592585400000|2020-06-19 16:50:00|12247.1|12245.1|12244.6|12242.6|12251.6|12249.6|12238.9|12236.9|323
1592585700000|2020-06-19 16:55:00|12244.4|12242.4|12267.9|12265.9|12273.1|12271.1|12243.1|12241.1|519
1592586000000|2020-06-19 17:00:00|12268.6|12266.6|12249.6|12247.6|12269.6|12267.6|12245.1|12243.1|401
1592586300000|2020-06-19 17:05:00|12249.4|12247.4|12246.6|12244.6|12254.1|12252.1|12243.9|12241.9|192
1592586600000|2020-06-19 17:10:00|12246.9|12244.9|12240.1|12238.1|12258.4|12256.4|12237.6|12235.6|284
1592586900000|2020-06-19 17:15:00|12240.4|12238.4|12228.6|12226.6|12240.9|12238.9|12222.9|12220.9|288
1592587200000|2020-06-19 17:20:00|12228.4|12226.4|12214.4|12212.4|12234.4|12232.4|12210.9|12208.9|371
1592587500000|2020-06-19 17:25:00|12214.6|12212.6|12220.6|12218.6|12227.1|12225.1|12213.1|12211.1|238
1592587800000|2020-06-19 17:30:00|12220.4|12218.4|12209.1|12207.1|12223.6|12221.6|12206.9|12204.9|273
1592588100000|2020-06-19 17:35:00|12208.9|12206.9|12232.4|12230.4|12234.6|12232.6|12207.9|12205.9|427
1592588400000|2020-06-19 17:40:00|12232.6|12230.6|12233.4|12231.4|12236.6|12234.6|12227.4|12225.4|160
1592588700000|2020-06-19 17:45:00|12233.6|12231.6|12220.6|12218.6|12237.1|12235.1|12209.6|12207.6|375
1592589000000|2020-06-19 17:50:00|12220.4|12218.4|12218.6|12216.6|12228.4|12226.4|12214.1|12212.1|188
1592589300000|2020-06-19 17:55:00|12218.9|12216.9|12199.6|12197.6|12226.9|12224.9|12199.6|12197.6|307
1592589600000|2020-06-19 18:00:00|12200.4|12198.4|12215.9|12213.9|12225.9|12223.9|12200.4|12198.4|395
1592589900000|2020-06-19 18:05:00|12216.1|12214.1|12205.1|12203.1|12220.4|12218.4|12188.6|12186.6|467
1592590200000|2020-06-19 18:10:00|12204.9|12202.9|12198.9|12196.9|12207.6|12205.6|12195.6|12193.6|273
1592590500000|2020-06-19 18:15:00|12199.4|12197.4|12194.9|12192.9|12213.6|12211.6|12189.6|12187.6|362
1592590800000|2020-06-19 18:20:00|12194.1|12192.1|12211.4|12209.4|12212.1|12210.1|12192.9|12190.9|221
1592591100000|2020-06-19 18:25:00|12211.6|12209.6|12197.4|12195.4|12212.9|12210.9|12195.4|12193.4|263
1592591400000|2020-06-19 18:30:00|12197.6|12195.6|12217.9|12215.9|12225.6|12223.6|12187.9|12185.9|438
1592591700000|2020-06-19 18:35:00|12217.6|12215.6|12228.9|12226.9|12233.4|12231.4|12216.1|12214.1|274
1592592000000|2020-06-19 18:40:00|12229.1|12227.1|12235.1|12233.1|12237.6|12235.6|12219.9|12217.9|161
1592592300000|2020-06-19 18:45:00|12234.9|12232.9|12228.4|12226.4|12243.4|12241.4|12225.9|12223.9|242
1592592600000|2020-06-19 18:50:00|12228.9|12226.9|12238.4|12236.4|12244.6|12242.6|12226.4|12224.4|227
1592592900000|2020-06-19 18:55:00|12238.1|12236.1|12238.6|12236.6|12245.6|12243.6|12233.9|12231.9|171
1592593200000|2020-06-19 19:00:00|12238.4|12236.4|12234.6|12232.6|12240.9|12238.9|12228.6|12226.6|155
1592593500000|2020-06-19 19:05:00|12234.4|12232.4|12225.4|12223.4|12236.1|12234.1|12225.4|12223.4|122
1592593800000|2020-06-19 19:10:00|12225.1|12223.1|12241.1|12239.1|12247.1|12245.1|12218.4|12216.4|299
1592594100000|2020-06-19 19:15:00|12241.4|12239.4|12270.9|12268.9|12271.6|12269.6|12240.6|12238.6|515
1592594400000|2020-06-19 19:20:00|12271.4|12269.4|12263.4|12261.4|12271.6|12269.6|12259.4|12257.4|196
1592594700000|2020-06-19 19:25:00|12262.9|12260.9|12246.9|12244.9|12265.6|12263.6|12246.4|12244.4|316
1592595000000|2020-06-19 19:30:00|12247.4|12245.4|12256.4|12254.4|12257.1|12255.1|12243.6|12241.6|158
1592595300000|2020-06-19 19:35:00|12256.1|12254.1|12235.9|12233.9|12257.4|12255.4|12233.1|12231.1|224
1592595600000|2020-06-19 19:40:00|12234.4|12232.4|12247.1|12245.1|12249.6|12247.6|12230.6|12228.6|196
1592595900000|2020-06-19 19:45:00|12247.4|12245.4|12202.4|12200.4|12249.9|12247.9|12200.6|12198.6|381
1592596200000|2020-06-19 19:50:00|12202.6|12200.6|12220.1|12218.1|12227.1|12225.1|12202.6|12200.6|306
1592596500000|2020-06-19 19:55:00|12218.9|12216.9|12213.6|12211.6|12224.4|12222.4|12213.6|12211.6|224
1592596800000|2020-06-19 20:00:00|12215.1|12210.1|12173|12168|12218.1|12213.1|12168.2|12163.2|13
1592597100000|2020-06-19 20:05:00|12169.1|12164.1|12156.9|12151.9|12174.9|12169.9|12144.1|12139.1|0
1592597400000|2020-06-19 20:10:00|12155.9|12150.9|12120.5|12115.5|12164.7|12159.7|12112.5|12107.5|0
1592597700000|2020-06-19 20:15:00|12118.7|12113.7|12138.2|12133.2|12138.2|12133.2|12116.8|12111.8|0
1592598000000|2020-06-19 20:20:00|12138.1|12133.1|12142.8|12137.8|12145.3|12140.3|12133.4|12128.4|0
1592598300000|2020-06-19 20:25:00|12140.7|12135.7|12137.7|12132.7|12143.7|12138.7|12136.7|12131.7|0
1592598600000|2020-06-19 20:30:00|12130.2|12125.2|12125.7|12120.7|12156.3|12151.3|12111.7|12106.7|0
1592598900000|2020-06-19 20:35:00|12126.7|12121.7|12140.2|12135.2|12144.8|12139.8|12126.7|12121.7|0
1592599200000|2020-06-19 20:40:00|12139.2|12134.2|12134.4|12129.4|12144.2|12139.2|12115.6|12110.6|0
1592599500000|2020-06-19 20:45:00|12135.4|12130.4|12138.6|12133.6|12143.6|12138.6|12126|12121|0
1592599800000|2020-06-19 20:50:00|12137.6|12132.6|12120.3|12115.3|12139.6|12134.6|12117.4|12112.4|0
1592600100000|2020-06-19 20:55:00|12122.3|12117.3|12116.4|12111.4|12127.3|12122.3|12112|12107|0
1592776800000|2020-06-21 22:00:00|12046.5|12041.5|12067.6|12062.6|12086.1|12081.1|12040.6|12035.6|0
1592777100000|2020-06-21 22:05:00|12068.6|12063.6|12024.7|12019.7|12072.1|12067.1|11997.4|11992.4|0
1592777400000|2020-06-21 22:10:00|12025.2|12020.2|12029.7|12024.7|12037.8|12032.8|12009|12004|0
1592777700000|2020-06-21 22:15:00|12030.3|12025.3|12061|12056|12061.5|12056.5|12022.1|12017.1|0
1592778000000|2020-06-21 22:20:00|12061.1|12056.1|12052.4|12047.4|12064.1|12059.1|12048.9|12043.9|0
1592778300000|2020-06-21 22:25:00|12052.9|12047.9|12075.5|12070.5|12075.5|12070.5|12052.8|12047.8|0
1592778600000|2020-06-21 22:30:00|12076.5|12071.5|12085.1|12080.1|12089.2|12084.2|12073.8|12068.8|0
1592778900000|2020-06-21 22:35:00|12085.5|12080.5|12088|12083|12092.4|12087.4|12081.6|12076.6|0
1592779200000|2020-06-21 22:40:00|12090|12085|12086.8|12081.8|12093.8|12088.8|12084.8|12079.8|0
1592779500000|2020-06-21 22:45:00|12086.3|12081.3|12073.6|12068.6|12087.8|12082.8|12072.5|12067.5|0
1592779800000|2020-06-21 22:50:00|12074.5|12069.5|12085.4|12080.4|12089.4|12084.4|12066.2|12061.2|0
1592780100000|2020-06-21 22:55:00|12085.9|12080.9|12112.5|12107.5|12124.3|12119.3|12085.4|12080.4|0
1592780400000|2020-06-21 23:00:00|12113.5|12108.5|12112.1|12107.1|12118.9|12113.9|12110.9|12105.9|0
1592780700000|2020-06-21 23:05:00|12111.1|12106.1|12107.1|12102.1|12112.1|12107.1|12103.2|12098.2|0
1592781000000|2020-06-21 23:10:00|12106.2|12101.2|12089|12084|12106.2|12101.2|12084.8|12079.8|0
1592781300000|2020-06-21 23:15:00|12088|12083|12077.6|12072.6|12088|12083|12076.5|12071.5|0
1592781600000|2020-06-21 23:20:00|12077.1|12072.1|12090.7|12085.7|12094.6|12089.6|12072.4|12067.4|0
1592781900000|2020-06-21 23:25:00|12090.3|12085.3|12087|12082|12090.3|12085.3|12082|12077|0
1592782200000|2020-06-21 23:30:00|12087.5|12082.5|12094.7|12089.7|12101.4|12096.4|12079.2|12074.2|0
1592782500000|2020-06-21 23:35:00|12095.2|12090.2|12100.3|12095.3|12106.1|12101.1|12091.2|12086.2|0
1592782800000|2020-06-21 23:40:00|12099.9|12094.9|12101.1|12096.1|12107.9|12102.9|12096.1|12091.1|0
1592783100000|2020-06-21 23:45:00|12102|12097|12106.8|12101.8|12113.3|12108.3|12102|12097|0
1592783400000|2020-06-21 23:50:00|12107.7|12102.7|12110.5|12105.5|12115.4|12110.4|12102.6|12097.6|0
1592783700000|2020-06-21 23:55:00|12111.5|12106.5|12111.4|12106.4|12115.4|12110.4|12109.4|12104.4|0
1592784000000|2020-06-22 00:00:00|12112.4|12107.4|12128.6|12123.6|12128.6|12123.6|12096.3|12091.3|0
1592784300000|2020-06-22 00:05:00|12129.6|12124.6|12128.9|12123.9|12131.4|12126.4|12116|12111|0
1592784600000|2020-06-22 00:10:00|12127.9|12122.9|12132.9|12127.9|12132.9|12127.9|12115.1|12110.1|0
1592784900000|2020-06-22 00:15:00|12133.4|12128.4|12147.6|12143.6|12148.4|12144.4|12084.9|12080.9|333
1592785200000|2020-06-22 00:20:00|12148.1|12144.1|12138.9|12134.9|12161.4|12157.4|12138.6|12134.6|49
1592785500000|2020-06-22 00:25:00|12140.4|12136.4|12138.4|12134.4|12146.9|12142.9|12133.9|12129.9|26
1592785800000|2020-06-22 00:30:00|12138.6|12134.6|12120.4|12116.4|12147.4|12143.4|12120.1|12116.1|22
1592786100000|2020-06-22 00:35:00|12120.1|12116.1|12125.1|12121.1|12133.4|12129.4|12114.1|12110.1|32
1592786400000|2020-06-22 00:40:00|12125.4|12121.4|12132.6|12128.6|12140.6|12136.6|12121.4|12117.4|20
1592786700000|2020-06-22 00:45:00|12132.1|12128.1|12137.4|12133.4|12145.4|12141.4|12132.1|12128.1|9
1592787000000|2020-06-22 00:50:00|12137.1|12133.1|12134.4|12130.4|12144.1|12140.1|12134.4|12130.4|12
1592787300000|2020-06-22 00:55:00|12132.9|12128.9|12148.4|12144.4|12153.4|12149.4|12132.9|12128.9|20
1592787600000|2020-06-22 01:00:00|12148.6|12144.6|12183.9|12179.9|12187.1|12183.1|12148.1|12144.1|73
1592787900000|2020-06-22 01:05:00|12184.1|12180.1|12173.9|12169.9|12190.4|12186.4|12172.6|12168.6|45
1592788200000|2020-06-22 01:10:00|12174.1|12170.1|12194.4|12190.4|12197.6|12193.6|12174.1|12170.1|19
1592788500000|2020-06-22 01:15:00|12194.6|12190.6|12202.1|12198.1|12202.4|12198.4|12194.1|12190.1|16
1592788800000|2020-06-22 01:20:00|12202.9|12198.9|12212.9|12208.9|12213.4|12209.4|12200.6|12196.6|28
1592789100000|2020-06-22 01:25:00|12212.6|12208.6|12206.1|12202.1|12212.6|12208.6|12202.9|12198.9|13
1592789400000|2020-06-22 01:30:00|12205.9|12201.9|12207.1|12203.1|12210.4|12206.4|12199.4|12195.4|20
1592789700000|2020-06-22 01:35:00|12206.9|12202.9|12215.6|12211.6|12226.9|12222.9|12206.1|12202.1|23
1592790000000|2020-06-22 01:40:00|12216.1|12212.1|12217.1|12213.1|12218.6|12214.6|12212.6|12208.6|8
1592790300000|2020-06-22 01:45:00|12217.9|12213.9|12207.9|12203.9|12217.9|12213.9|12207.1|12203.1|16
1592790600000|2020-06-22 01:50:00|12208.1|12204.1|12201.4|12197.4|12216.9|12212.9|12201.4|12197.4|29
1592790900000|2020-06-22 01:55:00|12201.6|12197.6|12190.9|12186.9|12205.6|12201.6|12186.4|12182.4|34
1592791200000|2020-06-22 02:00:00|12190.6|12186.6|12209.6|12205.6|12210.4|12206.4|12188.6|12184.6|9
1592791500000|2020-06-22 02:05:00|12210.1|12206.1|12224.9|12220.9|12225.6|12221.6|12208.6|12204.6|26
1592791800000|2020-06-22 02:10:00|12225.1|12221.1|12216.9|12212.9|12226.1|12222.1|12215.4|12211.4|14
1592792100000|2020-06-22 02:15:00|12217.1|12213.1|12223.4|12219.4|12225.1|12221.1|12212.6|12208.6|15
1592792400000|2020-06-22 02:20:00|12223.1|12219.1|12226.1|12222.1|12226.9|12222.9|12218.6|12214.6|13
1592792700000|2020-06-22 02:25:00|12224.9|12220.9|12229.4|12225.4|12235.9|12231.9|12224.1|12220.1|23
1592793000000|2020-06-22 02:30:00|12229.1|12225.1|12226.9|12222.9|12234.4|12230.4|12226.1|12222.1|9
1592793300000|2020-06-22 02:35:00|12227.1|12223.1|12239.1|12235.1|12241.4|12237.4|12225.4|12221.4|13
1592793600000|2020-06-22 02:40:00|12239.4|12235.4|12219.9|12215.9|12240.1|12236.1|12219.9|12215.9|20
1592793900000|2020-06-22 02:45:00|12221.4|12217.4|12226.9|12222.9|12227.9|12223.9|12221.4|12217.4|6
1592794200000|2020-06-22 02:50:00|12226.6|12222.6|12228.9|12224.9|12237.1|12233.1|12222.4|12218.4|20
1592794500000|2020-06-22 02:55:00|12229.1|12225.1|12230.1|12226.1|12236.9|12232.9|12225.4|12221.4|24
1592794800000|2020-06-22 03:00:00|12229.9|12225.9|12217.6|12213.6|12230.4|12226.4|12216.4|12212.4|31
1592795100000|2020-06-22 03:05:00|12217.4|12213.4|12219.1|12215.1|12223.1|12219.1|12216.9|12212.9|4
1592795400000|2020-06-22 03:10:00|12218.9|12214.9|12228.6|12224.6|12230.1|12226.1|12217.1|12213.1|15
1592795700000|2020-06-22 03:15:00|12228.4|12224.4|12231.6|12227.6|12232.4|12228.4|12224.1|12220.1|5
1592796000000|2020-06-22 03:20:00|12231.9|12227.9|12246.4|12242.4|12246.4|12242.4|12227.1|12223.1|44
1592796300000|2020-06-22 03:25:00|12246.1|12242.1|12258.1|12254.1|12259.4|12255.4|12242.1|12238.1|43
1592796600000|2020-06-22 03:30:00|12257.4|12253.4|12275.6|12271.6|12276.1|12272.1|12255.4|12251.4|58
1592796900000|2020-06-22 03:35:00|12275.4|12271.4|12266.4|12262.4|12275.4|12271.4|12264.4|12260.4|35
1592797200000|2020-06-22 03:40:00|12266.9|12262.9|12266.1|12262.1|12269.1|12265.1|12265.1|12261.1|7
1592797500000|2020-06-22 03:45:00|12266.4|12262.4|12263.6|12259.6|12269.1|12265.1|12258.1|12254.1|26
1592797800000|2020-06-22 03:50:00|12263.4|12259.4|12267.4|12263.4|12267.4|12263.4|12260.1|12256.1|3
1592798100000|2020-06-22 03:55:00|12267.6|12263.6|12253.6|12249.6|12268.9|12264.9|12253.4|12249.4|16
1592798400000|2020-06-22 04:00:00|12255.6|12251.6|12269.4|12265.4|12270.4|12266.4|12255.1|12251.1|27
1592798700000|2020-06-22 04:05:00|12269.1|12265.1|12271.6|12267.6|12273.9|12269.9|12264.4|12260.4|10
1592799000000|2020-06-22 04:10:00|12271.9|12267.9|12266.1|12262.1|12274.9|12270.9|12265.9|12261.9|9
1592799300000|2020-06-22 04:15:00|12266.4|12262.4|12265.6|12261.6|12268.1|12264.1|12260.9|12256.9|11
1592799600000|2020-06-22 04:20:00|12265.9|12261.9|12256.9|12252.9|12266.4|12262.4|12253.9|12249.9|3
1592799900000|2020-06-22 04:25:00|12256.4|12252.4|12256.4|12252.4|12263.9|12259.9|12256.1|12252.1|16
1592800200000|2020-06-22 04:30:00|12256.6|12252.6|12255.4|12251.4|12265.6|12261.6|12253.6|12249.6|29
1592800500000|2020-06-22 04:35:00|12255.6|12251.6|12246.6|12242.6|12255.9|12251.9|12246.1|12242.1|24
1592800800000|2020-06-22 04:40:00|12246.4|12242.4|12241.4|12237.4|12246.4|12242.4|12237.6|12233.6|10
1592801100000|2020-06-22 04:45:00|12241.1|12237.1|12235.4|12231.4|12246.6|12242.6|12234.4|12230.4|27
1592801400000|2020-06-22 04:50:00|12235.1|12231.1|12233.4|12229.4|12241.4|12237.4|12231.1|12227.1|19
1592801700000|2020-06-22 04:55:00|12235.4|12231.4|12235.6|12231.6|12237.6|12233.6|12229.6|12225.6|12
1592802000000|2020-06-22 05:00:00|12235.1|12231.1|12238.9|12234.9|12238.9|12234.9|12226.9|12222.9|27
1592802300000|2020-06-22 05:05:00|12239.1|12235.1|12214.9|12210.9|12239.4|12235.4|12213.9|12209.9|31
1592802600000|2020-06-22 05:10:00|12215.1|12211.1|12204.1|12200.1|12215.1|12211.1|12198.6|12194.6|99
1592802900000|2020-06-22 05:15:00|12204.4|12200.4|12207.4|12203.4|12208.9|12204.9|12199.4|12195.4|56
1592803200000|2020-06-22 05:20:00|12207.6|12203.6|12209.4|12205.4|12214.6|12210.6|12207.1|12203.1|26
1592803500000|2020-06-22 05:25:00|12209.6|12205.6|12224.6|12220.6|12224.9|12220.9|12208.9|12204.9|28
1592803800000|2020-06-22 05:30:00|12224.9|12220.9|12227.6|12223.6|12227.6|12223.6|12212.1|12208.1|46
1592804100000|2020-06-22 05:35:00|12227.4|12223.4|12221.4|12217.4|12227.9|12223.9|12219.9|12215.9|29
1592804400000|2020-06-22 05:40:00|12220.9|12216.9|12225.6|12221.6|12228.9|12224.9|12216.6|12212.6|20
1592804700000|2020-06-22 05:45:00|12225.9|12221.9|12228.1|12224.1|12236.1|12232.1|12218.4|12214.4|86
1592805000000|2020-06-22 05:50:00|12229.1|12225.1|12216.1|12212.1|12229.1|12225.1|12209.4|12205.4|48
1592805300000|2020-06-22 05:55:00|12215.9|12211.9|12205.1|12201.1|12215.9|12211.9|12192.9|12188.9|91
1592805600000|2020-06-22 06:00:00|12205.4|12201.4|12154.6|12152.6|12205.4|12202.4|12153.1|12151.1|625
1592805900000|2020-06-22 06:05:00|12151.9|12149.9|12161.4|12159.4|12161.4|12159.4|12143.1|12141.1|304
1592806200000|2020-06-22 06:10:00|12161.6|12159.6|12176.1|12174.1|12178.1|12176.1|12155.9|12153.9|311
1592806500000|2020-06-22 06:15:00|12176.4|12174.4|12177.6|12175.6|12180.4|12178.4|12166.6|12164.6|198
1592806800000|2020-06-22 06:20:00|12177.1|12175.1|12162.9|12160.9|12179.4|12177.4|12156.1|12154.1|170
1592807100000|2020-06-22 06:25:00|12163.4|12161.4|12163.6|12161.6|12176.4|12174.4|12161.4|12159.4|192
1592807400000|2020-06-22 06:30:00|12163.4|12161.4|12151.4|12149.4|12165.1|12163.1|12135.9|12133.9|388
1592807700000|2020-06-22 06:35:00|12151.9|12149.9|12166.4|12164.4|12168.6|12166.6|12146.1|12144.1|307
1592808000000|2020-06-22 06:40:00|12166.1|12164.1|12176.9|12174.9|12179.4|12177.4|12155.1|12153.1|281
1592808300000|2020-06-22 06:45:00|12176.6|12174.6|12187.4|12185.4|12196.4|12194.4|12175.6|12173.6|413
1592808600000|2020-06-22 06:50:00|12186.9|12184.9|12195.1|12193.1|12201.6|12199.6|12183.6|12181.6|404
1592808900000|2020-06-22 06:55:00|12195.9|12193.9|12199.6|12197.6|12215.1|12213.1|12186.9|12184.9|1058
1592809200000|2020-06-22 07:00:00|12199.2|12198|12187|12185.8|12209.5|12208.3|12173|12171.8|1626
1592809500000|2020-06-22 07:05:00|12188.2|12187|12189.7|12188.5|12202.7|12201.5|12170|12168.8|1307
1592809800000|2020-06-22 07:10:00|12189.2|12188|12224.5|12223.3|12234.7|12233.5|12176.7|12175.5|1135
1592810100000|2020-06-22 07:15:00|12225.2|12224|12223|12221.8|12230|12228.8|12203.7|12202.5|846
1592810400000|2020-06-22 07:20:00|12224|12222.8|12235.7|12234.5|12250|12248.8|12217|12215.8|955
1592810700000|2020-06-22 07:25:00|12235|12233.8|12280.5|12279.3|12292|12290.8|12232.2|12231|1482
1592811000000|2020-06-22 07:30:00|12282.2|12281|12327|12325.8|12333.2|12332|12279.2|12278|2344
1592811300000|2020-06-22 07:35:00|12327.2|12326|12309.2|12308|12332|12330.8|12307.7|12306.5|1086
1592811600000|2020-06-22 07:40:00|12308.7|12307.5|12301|12299.8|12323.5|12322.3|12299.5|12298.3|893
1592811900000|2020-06-22 07:45:00|12300.2|12299|12315|12313.8|12321|12319.8|12299.7|12298.5|715
1592812200000|2020-06-22 07:50:00|12315.2|12314|12318.5|12317.3|12333.7|12332.5|12308.5|12307.3|707
1592812500000|2020-06-22 07:55:00|12318.7|12317.5|12318.2|12317|12326.5|12325.3|12311.5|12310.3|386
1592812800000|2020-06-22 08:00:00|12317|12315.8|12304.2|12303|12323.7|12322.5|12303.5|12302.3|448
1592813100000|2020-06-22 08:05:00|12304.7|12303.5|12323.5|12322.3|12328|12326.8|12304.7|12303.5|687
1592813400000|2020-06-22 08:10:00|12324|12322.8|12311.7|12310.5|12329.2|12328|12311.7|12310.5|411
1592813700000|2020-06-22 08:15:00|12311.2|12310|12311.2|12310|12324.5|12323.3|12304.5|12303.3|583
1592814000000|2020-06-22 08:20:00|12311|12309.8|12313|12311.8|12327|12325.8|12305.5|12304.3|464
1592814300000|2020-06-22 08:25:00|12312.7|12311.5|12317|12315.8|12320|12318.8|12304.5|12303.3|461
1592814600000|2020-06-22 08:30:00|12317.2|12316|12327|12325.8|12330.5|12329.3|12311.2|12310|534
1592814900000|2020-06-22 08:35:00|12327.2|12326|12358|12356.8|12369.2|12368|12323|12321.8|1889
1592815200000|2020-06-22 08:40:00|12357.7|12356.5|12359.5|12358.3|12377|12375.8|12355.2|12354|811
1592815500000|2020-06-22 08:45:00|12359.2|12358|12361|12359.8|12369.2|12368|12354|12352.8|525
1592815800000|2020-06-22 08:50:00|12360.7|12359.5|12365.5|12364.3|12370.2|12369|12356.2|12355|414
1592816100000|2020-06-22 08:55:00|12365.2|12364|12370.2|12369|12370.2|12369|12352.5|12351.3|491
1592816400000|2020-06-22 09:00:00|12370|12368.8|12383.7|12382.5|12396.2|12395|12367.7|12366.5|1025
1592816700000|2020-06-22 09:05:00|12384|12382.8|12379.5|12378.3|12395.5|12394.3|12378.5|12377.3|620
1592817000000|2020-06-22 09:10:00|12379.2|12378|12373.5|12372.3|12381.7|12380.5|12369|12367.8|436
1592817300000|2020-06-22 09:15:00|12373.2|12372|12368.2|12367|12378.5|12377.3|12367.5|12366.3|391
1592817600000|2020-06-22 09:20:00|12368.5|12367.3|12384.5|12383.3|12388.2|12387|12367|12365.8|490
1592817900000|2020-06-22 09:25:00|12384|12382.8|12398|12396.8|12404.2|12403|12380.5|12379.3|851
1592818200000|2020-06-22 09:30:00|12397.7|12396.5|12372.2|12371|12400.7|12399.5|12371.7|12370.5|827
1592818500000|2020-06-22 09:35:00|12372|12370.8|12372.2|12371|12386.5|12385.3|12367|12365.8|671
1592818800000|2020-06-22 09:40:00|12371.5|12370.3|12360|12358.8|12375.5|12374.3|12356.7|12355.5|425
1592819100000|2020-06-22 09:45:00|12360.5|12359.3|12355.5|12354.3|12370|12368.8|12353.7|12352.5|690
1592819400000|2020-06-22 09:50:00|12355.7|12354.5|12350|12348.8|12359.5|12358.3|12345.7|12344.5|442
1592819700000|2020-06-22 09:55:00|12350.2|12349|12337.2|12336|12350.5|12349.3|12335.2|12334|440
1592820000000|2020-06-22 10:00:00|12338|12336.8|12336.7|12335.5|12340.2|12339|12325.5|12324.3|610
1592820300000|2020-06-22 10:05:00|12337|12335.8|12343.5|12342.3|12347.7|12346.5|12337|12335.8|538
1592820600000|2020-06-22 10:10:00|12343.2|12342|12314.5|12313.3|12344|12342.8|12314|12312.8|633
1592820900000|2020-06-22 10:15:00|12314.7|12313.5|12310|12308.8|12321|12319.8|12310|12308.8|536
1592821200000|2020-06-22 10:20:00|12309.7|12308.5|12313|12311.8|12318|12316.8|12305.2|12304|330
1592821500000|2020-06-22 10:25:00|12312.5|12311.3|12307|12305.8|12314.5|12313.3|12302.7|12301.5|310
1592821800000|2020-06-22 10:30:00|12306.7|12305.5|12317.2|12316|12319.2|12318|12306.2|12305|285
1592822100000|2020-06-22 10:35:00|12317|12315.8|12320.5|12319.3|12320.5|12319.3|12311.5|12310.3|287
1592822400000|2020-06-22 10:40:00|12320.7|12319.5|12326|12324.8|12328.2|12327|12317.2|12316|296
1592822700000|2020-06-22 10:45:00|12325|12323.8|12308.7|12307.5|12326.2|12325|12306.5|12305.3|416
1592823000000|2020-06-22 10:50:00|12309|12307.8|12275.2|12274|12314.5|12313.3|12270.2|12269|1214
1592823300000|2020-06-22 10:55:00|12275.7|12274.5|12283.7|12282.5|12288|12286.8|12265.7|12264.5|815
1592823600000|2020-06-22 11:00:00|12284|12282.8|12280|12278.8|12289.5|12288.3|12273|12271.8|318
1592823900000|2020-06-22 11:05:00|12279.7|12278.5|12266|12264.8|12279.7|12278.5|12260.2|12259|528
1592824200000|2020-06-22 11:10:00|12266.2|12265|12263.2|12262|12267|12265.8|12255.7|12254.5|544
1592824500000|2020-06-22 11:15:00|12263.5|12262.3|12267.5|12266.3|12280.5|12279.3|12261.2|12260|512
1592824800000|2020-06-22 11:20:00|12267.7|12266.5|12252.5|12251.3|12267.7|12266.5|12247|12245.8|574
1592825100000|2020-06-22 11:25:00|12252.7|12251.5|12253.2|12252|12257|12255.8|12243.2|12242|420
1592825400000|2020-06-22 11:30:00|12252.5|12251.3|12253|12251.8|12259|12257.8|12246.2|12245|300
1592825700000|2020-06-22 11:35:00|12253.2|12252|12266.7|12265.5|12272.7|12271.5|12251.2|12250|360
1592826000000|2020-06-22 11:40:00|12266.5|12265.3|12262.7|12261.5|12269.2|12268|12256.7|12255.5|438
1592826300000|2020-06-22 11:45:00|12263|12261.8|12269.7|12268.5|12273.7|12272.5|12259.7|12258.5|307
1592826600000|2020-06-22 11:50:00|12270.5|12269.3|12274.5|12273.3|12279|12277.8|12269.2|12268|377
1592826900000|2020-06-22 11:55:00|12275|12273.8|12284.5|12283.3|12285|12283.8|12268.2|12267|294
1592827200000|2020-06-22 12:00:00|12284.7|12283.5|12294|12292.8|12297|12295.8|12282|12280.8|573
1592827500000|2020-06-22 12:05:00|12294.2|12293|12287.8|12286.6|12302|12300.8|12285.8|12284.6|503
1592827800000|2020-06-22 12:10:00|12288.1|12286.9|12290.6|12289.4|12309.1|12307.9|12279.3|12278.1|848
1592828100000|2020-06-22 12:15:00|12290.8|12289.6|12294.1|12292.9|12302.3|12301.1|12287.6|12286.4|414
1592828400000|2020-06-22 12:20:00|12294.3|12293.1|12293.8|12292.6|12297.3|12296.1|12289.1|12287.9|218
1592828700000|2020-06-22 12:25:00|12293.1|12291.9|12290.8|12289.6|12294.3|12293.1|12285.6|12284.4|249
1592829000000|2020-06-22 12:30:00|12291.1|12289.9|12287.6|12286.4|12292.6|12291.4|12280.3|12279.1|449
1592829300000|2020-06-22 12:35:00|12287.3|12286.1|12275.1|12273.9|12290.3|12289.1|12272.8|12271.6|622
1592829600000|2020-06-22 12:40:00|12274.8|12273.6|12275.1|12273.9|12282.8|12281.6|12269.3|12268.1|275
1592829900000|2020-06-22 12:45:00|12274.8|12273.6|12275.6|12274.4|12283.6|12282.4|12269.3|12268.1|397
1592830200000|2020-06-22 12:50:00|12275.1|12273.9|12262.8|12261.6|12276.8|12275.6|12257.3|12256.1|521
1592830500000|2020-06-22 12:55:00|12262.6|12261.4|12270.1|12268.9|12270.8|12269.6|12259.6|12258.4|347
1592830800000|2020-06-22 13:00:00|12269.8|12268.6|12270.6|12269.4|12280.1|12278.9|12268.6|12267.4|265
1592831100000|2020-06-22 13:05:00|12270.3|12269.1|12272.1|12270.9|12275.3|12274.1|12266.8|12265.6|285
1592831400000|2020-06-22 13:10:00|12272.3|12271.1|12265.8|12264.6|12276.8|12275.6|12264.1|12262.9|780
1592831700000|2020-06-22 13:15:00|12266.3|12265.1|12262.3|12261.1|12269.3|12268.1|12255.6|12254.4|430
1592832000000|2020-06-22 13:20:00|12262.6|12261.4|12259.3|12258.1|12265.8|12264.6|12258.3|12257.1|352
1592832300000|2020-06-22 13:25:00|12259.1|12257.9|12264.3|12263.1|12268.3|12267.1|12258.8|12257.6|265
1592832600000|2020-06-22 13:30:00|12263.8|12262.6|12228.6|12227.4|12271.8|12270.6|12218.3|12217.1|1988
1592832900000|2020-06-22 13:35:00|12228.3|12227.1|12209.1|12207.9|12234.8|12233.6|12202.6|12201.4|1096
1592833200000|2020-06-22 13:40:00|12207.8|12206.6|12224.1|12222.9|12224.1|12222.9|12201.1|12199.9|932
1592833500000|2020-06-22 13:45:00|12223.8|12222.6|12231.3|12230.1|12237.8|12236.6|12214.8|12213.6|1073
1592833800000|2020-06-22 13:50:00|12231.1|12229.9|12239.3|12238.1|12245.3|12244.1|12228.8|12227.6|673
1592834100000|2020-06-22 13:55:00|12240.3|12239.1|12245.1|12243.9|12255.1|12253.9|12237.8|12236.6|888
1592834400000|2020-06-22 14:00:00|12245.3|12244.1|12251.1|12249.9|12261.3|12260.1|12221.6|12220.4|931
1592834700000|2020-06-22 14:05:00|12251.6|12250.4|12256.6|12255.4|12258.8|12257.6|12241.3|12240.1|525
1592835000000|2020-06-22 14:10:00|12257.5|12256.3|12270.2|12269|12275.5|12274.3|12251.2|12250|747
1592835300000|2020-06-22 14:15:00|12271.7|12270.5|12264.2|12263|12275.7|12274.5|12258.7|12257.5|745
1592835600000|2020-06-22 14:20:00|12264|12262.8|12263.7|12262.5|12271|12269.8|12256|12254.8|1307
1592835900000|2020-06-22 14:25:00|12264.5|12263.3|12251.7|12250.5|12270.7|12269.5|12248.7|12247.5|497
1592836200000|2020-06-22 14:30:00|12251.5|12250.3|12239.5|12238.3|12254|12252.8|12238.2|12237|566
1592836500000|2020-06-22 14:35:00|12239.2|12238|12245.7|12244.5|12250.2|12249|12236.2|12235|698
1592836800000|2020-06-22 14:40:00|12247.7|12246.5|12238.7|12237.5|12251.5|12250.3|12234|12232.8|710
1592837100000|2020-06-22 14:45:00|12239|12237.8|12230.7|12229.5|12248.2|12247|12229.7|12228.5|533
1592837400000|2020-06-22 14:50:00|12230.2|12229|12228.5|12227.3|12243|12241.8|12224.2|12223|630
1592837700000|2020-06-22 14:55:00|12228.2|12227|12216.2|12215|12233.7|12232.5|12215.2|12214|745
1592838000000|2020-06-22 15:00:00|12216.5|12215.3|12231.7|12230.5|12236.2|12235|12209.7|12208.5|777
1592838300000|2020-06-22 15:05:00|12232|12230.8|12232.2|12231|12237.7|12236.5|12219.7|12218.5|633
1592838600000|2020-06-22 15:10:00|12232.5|12231.3|12241.2|12240|12244.2|12243|12231.2|12230|741
1592838900000|2020-06-22 15:15:00|12241|12239.8|12241.2|12240|12248|12246.8|12240|12238.8|452
1592839200000|2020-06-22 15:20:00|12241.5|12240.3|12255.7|12254.5|12258|12256.8|12240.5|12239.3|910
1592839500000|2020-06-22 15:25:00|12256|12254.8|12253.7|12252.5|12258.7|12257.5|12249|12247.8|1020
1592839800000|2020-06-22 15:30:00|12254.1|12252.1|12262.4|12260.4|12267.6|12265.6|12246.1|12244.1|1940
1592840100000|2020-06-22 15:35:00|12263.6|12261.6|12281.6|12279.6|12285.6|12283.6|12257.1|12255.1|1462
1592840400000|2020-06-22 15:40:00|12281.9|12279.9|12290.6|12288.6|12298.4|12296.4|12280.4|12278.4|877
1592840700000|2020-06-22 15:45:00|12290.9|12288.9|12293.1|12291.1|12295.4|12293.4|12287.4|12285.4|322
1592841000000|2020-06-22 15:50:00|12292.9|12290.9|12292.4|12290.4|12305.1|12303.1|12287.6|12285.6|592
1592841300000|2020-06-22 15:55:00|12292.6|12290.6|12296.9|12294.9|12302.6|12300.6|12292.6|12290.6|363
1592841600000|2020-06-22 16:00:00|12296.6|12294.6|12317.4|12315.4|12319.9|12317.9|12290.1|12288.1|999
1592841900000|2020-06-22 16:05:00|12317.6|12315.6|12316.1|12314.1|12317.6|12315.6|12309.6|12307.6|266
1592842200000|2020-06-22 16:10:00|12315.9|12313.9|12325.1|12323.1|12328.9|12326.9|12308.6|12306.6|416
1592842500000|2020-06-22 16:15:00|12325.4|12323.4|12328.1|12326.1|12329.6|12327.6|12323.9|12321.9|303
1592842800000|2020-06-22 16:20:00|12327.9|12325.9|12329.6|12327.6|12330.4|12328.4|12322.1|12320.1|369
1592843100000|2020-06-22 16:25:00|12330.4|12328.4|12329.6|12327.6|12330.4|12328.4|12324.1|12322.1|524
1592843400000|2020-06-22 16:30:00|12329.9|12327.9|12323.6|12321.6|12332.6|12330.6|12323.6|12321.6|366
1592843700000|2020-06-22 16:35:00|12323.4|12321.4|12325.6|12323.6|12327.4|12325.4|12322.9|12320.9|158
1592844000000|2020-06-22 16:40:00|12325.9|12323.9|12331.4|12329.4|12332.9|12330.9|12322.6|12320.6|199
1592844300000|2020-06-22 16:45:00|12331.6|12329.6|12334.9|12332.9|12342.4|12340.4|12329.1|12327.1|373
1592844600000|2020-06-22 16:50:00|12335.1|12333.1|12334.1|12332.1|12337.6|12335.6|12332.4|12330.4|143
1592844900000|2020-06-22 16:55:00|12333.9|12331.9|12331.1|12329.1|12336.4|12334.4|12329.6|12327.6|104
1592845200000|2020-06-22 17:00:00|12331.4|12329.4|12331.4|12329.4|12338.6|12336.6|12330.1|12328.1|120
1592845500000|2020-06-22 17:05:00|12331.1|12329.1|12327.1|12325.1|12334.4|12332.4|12323.6|12321.6|173
1592845800000|2020-06-22 17:10:00|12327.4|12325.4|12317.9|12315.9|12328.4|12326.4|12317.1|12315.1|203
1592846100000|2020-06-22 17:15:00|12317.6|12315.6|12322.6|12320.6|12323.4|12321.4|12314.4|12312.4|186
1592846400000|2020-06-22 17:20:00|12322.9|12320.9|12321.6|12319.6|12326.6|12324.6|12316.1|12314.1|119
1592846700000|2020-06-22 17:25:00|12321.9|12319.9|12316.9|12314.9|12323.1|12321.1|12315.9|12313.9|122
1592847000000|2020-06-22 17:30:00|12316.6|12314.6|12317.6|12315.6|12321.6|12319.6|12312.9|12310.9|150
1592847300000|2020-06-22 17:35:00|12317.9|12315.9|12312.1|12310.1|12321.6|12319.6|12308.4|12306.4|199
1592847600000|2020-06-22 17:40:00|12311.9|12309.9|12321.9|12319.9|12322.9|12320.9|12311.6|12309.6|102
1592847900000|2020-06-22 17:45:00|12322.1|12320.1|12327.1|12325.1|12331.6|12329.6|12321.9|12319.9|173
1592848200000|2020-06-22 17:50:00|12327.4|12325.4|12323.9|12321.9|12327.9|12325.9|12323.9|12321.9|63
1592848500000|2020-06-22 17:55:00|12324.1|12322.1|12318.4|12316.4|12324.9|12322.9|12317.6|12315.6|97
1592848800000|2020-06-22 18:00:00|12318.1|12316.1|12300.6|12298.6|12318.6|12316.6|12293.4|12291.4|348
1592849100000|2020-06-22 18:05:00|12300.9|12298.9|12308.1|12306.1|12308.4|12306.4|12299.4|12297.4|166
1592849400000|2020-06-22 18:10:00|12307.6|12305.6|12296.1|12294.1|12307.6|12305.6|12295.1|12293.1|89
1592849700000|2020-06-22 18:15:00|12296.4|12294.4|12300.4|12298.4|12304.1|12302.1|12295.6|12293.6|64
1592850000000|2020-06-22 18:20:00|12300.6|12298.6|12311.4|12309.4|12313.6|12311.6|12297.4|12295.4|174
1592850300000|2020-06-22 18:25:00|12311.1|12309.1|12311.4|12309.4|12315.1|12313.1|12308.4|12306.4|99
1592850600000|2020-06-22 18:30:00|12311.6|12309.6|12314.6|12312.6|12315.1|12313.1|12309.1|12307.1|70
1592850900000|2020-06-22 18:35:00|12315.1|12313.1|12316.4|12314.4|12322.9|12320.9|12311.1|12309.1|84
1592851200000|2020-06-22 18:40:00|12316.6|12314.6|12319.9|12317.9|12320.6|12318.6|12312.1|12310.1|75
1592851500000|2020-06-22 18:45:00|12320.1|12318.1|12327.4|12325.4|12329.6|12327.6|12319.9|12317.9|124
1592851800000|2020-06-22 18:50:00|12327.1|12325.1|12330.9|12328.9|12332.6|12330.6|12326.4|12324.4|81
1592852100000|2020-06-22 18:55:00|12330.6|12328.6|12341.4|12339.4|12345.4|12343.4|12329.9|12327.9|192
1592852400000|2020-06-22 19:00:00|12341.1|12339.1|12339.9|12337.9|12342.1|12340.1|12337.1|12335.1|112
1592852700000|2020-06-22 19:05:00|12339.6|12337.6|12338.4|12336.4|12341.6|12339.6|12336.1|12334.1|63
1592853000000|2020-06-22 19:10:00|12339.4|12337.4|12321.9|12319.9|12344.6|12342.6|12321.1|12319.1|198
1592853300000|2020-06-22 19:15:00|12321.6|12319.6|12300.6|12298.6|12324.4|12322.4|12297.9|12295.9|269
1592853600000|2020-06-22 19:20:00|12300.1|12298.1|12289.9|12287.9|12307.4|12305.4|12286.9|12284.9|310
1592853900000|2020-06-22 19:25:00|12290.6|12288.6|12298.9|12296.9|12300.6|12298.6|12287.6|12285.6|244
1592854200000|2020-06-22 19:30:00|12299.1|12297.1|12309.1|12307.1|12311.1|12309.1|12297.6|12295.6|160
1592854500000|2020-06-22 19:35:00|12309.4|12307.4|12315.4|12313.4|12317.1|12315.1|12299.1|12297.1|139
1592854800000|2020-06-22 19:40:00|12315.6|12313.6|12323.1|12321.1|12323.4|12321.4|12311.1|12309.1|127
1592855100000|2020-06-22 19:45:00|12322.9|12320.9|12317.6|12315.6|12332.9|12330.9|12316.9|12314.9|242
1592855400000|2020-06-22 19:50:00|12319.6|12317.6|12332.9|12330.9|12332.9|12330.9|12314.9|12312.9|246
1592855700000|2020-06-22 19:55:00|12332.6|12330.6|12338.4|12336.4|12342.4|12340.4|12328.9|12326.9|296
1592856000000|2020-06-22 20:00:00|12337.9|12332.9|12344.7|12339.7|12347.9|12342.9|12332.7|12327.7|34
1592856300000|2020-06-22 20:05:00|12345.7|12340.7|12368.3|12363.3|12372.5|12367.5|12343.7|12338.7|0
1592856600000|2020-06-22 20:10:00|12369.5|12364.5|12369.4|12364.4|12371.6|12366.6|12356|12351|0
1592856900000|2020-06-22 20:15:00|12371.6|12366.6|12364.8|12359.8|12371.6|12366.6|12364.2|12359.2|0
1592857200000|2020-06-22 20:20:00|12364.7|12359.7|12366.5|12361.5|12367|12362|12364.1|12359.1|0
1592857500000|2020-06-22 20:25:00|12366.4|12361.4|12365.5|12360.5|12368|12363|12365.5|12360.5|0
1592857800000|2020-06-22 20:30:00|12369.3|12364.3|12367|12362|12374.3|12369.3|12361.7|12356.7|0
1592858100000|2020-06-22 20:35:00|12366.9|12361.9|12365.5|12360.5|12370.8|12365.8|12363.6|12358.6|0
1592858400000|2020-06-22 20:40:00|12364.5|12359.5|12371.2|12366.2|12372.9|12367.9|12363.4|12358.4|0
1592858700000|2020-06-22 20:45:00|12372.2|12367.2|12364|12359|12374|12369|12364|12359|0
1592859000000|2020-06-22 20:50:00|12365|12360|12367.2|12362.2|12367.2|12362.2|12360.9|12355.9|0
1592859300000|2020-06-22 20:55:00|12366.2|12361.2|12357.2|12352.2|12367.1|12362.1|12356.3|12351.3|0
1592859600000|2020-06-22 21:00:00|12358|12353|12357.6|12352.6|12360.4|12355.4|12356.9|12351.9|0
1592859900000|2020-06-22 21:05:00|12357.5|12352.5|12358.1|12353.1|12358.9|12353.9|12356.6|12351.6|0
1592860200000|2020-06-22 21:10:00|12358.3|12353.3|12358.9|12353.9|12359.2|12354.2|12358.2|12353.2|0
1592860500000|2020-06-22 21:15:00|12359|12354|12358.7|12353.7|12359.7|12354.7|12358.3|12353.3|0
1592860800000|2020-06-22 21:20:00|12359.1|12354.1|12360.9|12355.9|12361|12356|12358.8|12353.8|0
1592861100000|2020-06-22 21:25:00|12360.7|12355.7|12360.1|12355.1|12360.9|12355.9|12359|12354|0
1592861400000|2020-06-22 21:30:00|12359.4|12354.4|12358.9|12353.9|12359.5|12354.5|12358.8|12353.8|0
1592861700000|2020-06-22 21:35:00|12359|12354|12361.7|12356.7|12362|12357|12359|12354|0
1592862000000|2020-06-22 21:40:00|12361.8|12356.8|12360.3|12355.3|12361.8|12356.8|12359.7|12354.7|0
1592862300000|2020-06-22 21:45:00|12360.4|12355.4|12361.3|12356.3|12361.3|12356.3|12360.3|12355.3|0
1592862600000|2020-06-22 21:50:00|12361.1|12356.1|12361.4|12356.4|12361.4|12356.4|12359.5|12354.5|0
1592862900000|2020-06-22 21:55:00|12361.5|12356.5|12360.5|12355.5|12361.5|12356.5|12359.8|12354.8|0
1592863200000|2020-06-22 22:00:00|12362.9|12357.9|12375.3|12370.3|12375.3|12370.3|12359.9|12354.9|0
1592863500000|2020-06-22 22:05:00|12376.3|12371.3|12374.9|12369.9|12380.5|12375.5|12363.7|12358.7|0
1592863800000|2020-06-22 22:10:00|12374.4|12369.4|12371.9|12366.9|12375.4|12370.4|12365|12360|0
1592864100000|2020-06-22 22:15:00|12372.9|12367.9|12367.9|12362.9|12373.9|12368.9|12366.9|12361.9|0
1592864400000|2020-06-22 22:20:00|12366.9|12361.9|12374.1|12369.1|12375.1|12370.1|12366.9|12361.9|0
1592864700000|2020-06-22 22:25:00|12373.1|12368.1|12374.2|12369.2|12375.1|12370.1|12372.1|12367.1|0
1592865000000|2020-06-22 22:30:00|12378.2|12373.2|12358.2|12353.2|12379.1|12374.1|12351.6|12346.6|0
1592865300000|2020-06-22 22:35:00|12360.2|12355.2|12363.1|12358.1|12366.1|12361.1|12357.2|12352.2|0
1592865600000|2020-06-22 22:40:00|12362.2|12357.2|12369|12364|12369|12364|12360.1|12355.1|0
1592865900000|2020-06-22 22:45:00|12368.5|12363.5|12391.2|12386.2|12394.3|12389.3|12367.5|12362.5|0
1592866200000|2020-06-22 22:50:00|12390.7|12385.7|12394.1|12389.1|12397.3|12392.3|12389.2|12384.2|0
1592866500000|2020-06-22 22:55:00|12394|12389|12393.5|12388.5|12396.9|12391.9|12392.5|12387.5|0
1592866800000|2020-06-22 23:00:00|12392.5|12387.5|12390.3|12385.3|12395.3|12390.3|12390.3|12385.3|0
1592867100000|2020-06-22 23:05:00|12389.8|12384.8|12402|12397|12404.1|12399.1|12389.8|12384.8|0
1592867400000|2020-06-22 23:10:00|12403|12398|12397.2|12392.2|12405|12400|12396.2|12391.2|0
1592867700000|2020-06-22 23:15:00|12397.3|12392.3|12402.4|12397.4|12403.8|12398.8|12396.3|12391.3|0
1592868000000|2020-06-22 23:20:00|12401.4|12396.4|12414.5|12409.5|12416.8|12411.8|12401.4|12396.4|0
1592868300000|2020-06-22 23:25:00|12414|12409|12409.1|12404.1|12415|12410|12408.1|12403.1|0
1592868600000|2020-06-22 23:30:00|12408.1|12403.1|12415.4|12410.4|12415.4|12410.4|12408.1|12403.1|0
1592868900000|2020-06-22 23:35:00|12416.4|12411.4|12416.7|12411.7|12417.3|12412.3|12412.1|12407.1|0
1592869200000|2020-06-22 23:40:00|12416.2|12411.2|12414.1|12409.1|12419.7|12414.7|12412.2|12407.2|0
1592869500000|2020-06-22 23:45:00|12413.1|12408.1|12409.8|12404.8|12414.1|12409.1|12406.8|12401.8|0
1592869800000|2020-06-22 23:50:00|12410.3|12405.3|12411.1|12406.1|12416.1|12411.1|12408.7|12403.7|0
1592870100000|2020-06-22 23:55:00|12411.5|12406.5|12408|12403|12412.5|12407.5|12407.9|12402.9|0
1592870400000|2020-06-23 00:00:00|12407|12402|12397|12392|12408|12403|12392|12387|0
1592870700000|2020-06-23 00:05:00|12397.1|12392.1|12393.1|12388.1|12398.1|12393.1|12390.7|12385.7|0
1592871000000|2020-06-23 00:10:00|12392.6|12387.6|12389.6|12384.6|12396.6|12391.6|12389.6|12384.6|0
1592871300000|2020-06-23 00:15:00|12390.6|12385.6|12398.4|12394.4|12399.9|12395.9|12388.6|12384.6|86
1592871600000|2020-06-23 00:20:00|12398.1|12394.1|12380.4|12376.4|12398.1|12394.1|12378.9|12374.9|43
1592871900000|2020-06-23 00:25:00|12381.6|12377.6|12385.1|12381.1|12387.9|12383.9|12381.6|12377.6|22
1592872200000|2020-06-23 00:30:00|12385.4|12381.4|12377.9|12373.9|12387.1|12383.1|12377.1|12373.1|21
1592872500000|2020-06-23 00:35:00|12377.4|12373.4|12369.6|12365.6|12377.4|12373.4|12367.6|12363.6|29
1592872800000|2020-06-23 00:40:00|12369.9|12365.9|12383.4|12379.4|12384.9|12380.9|12367.4|12363.4|23
1592873100000|2020-06-23 00:45:00|12383.9|12379.9|12384.6|12380.6|12389.1|12385.1|12382.4|12378.4|8
1592873400000|2020-06-23 00:50:00|12386.1|12382.1|12390.4|12386.4|12390.4|12386.4|12385.4|12381.4|28
1592873700000|2020-06-23 00:55:00|12391.1|12387.1|12388.1|12384.1|12391.9|12387.9|12386.4|12382.4|13
1592874000000|2020-06-23 01:00:00|12387.9|12383.9|12387.1|12383.1|12391.6|12387.6|12385.9|12381.9|13
1592874300000|2020-06-23 01:05:00|12386.9|12382.9|12364.6|12360.6|12388.1|12384.1|12363.6|12359.6|34
1592874600000|2020-06-23 01:10:00|12364.4|12360.4|12311.6|12307.6|12365.6|12361.6|12308.6|12304.6|124
1592874900000|2020-06-23 01:15:00|12308.6|12304.6|12265.9|12261.9|12308.6|12304.6|12234.9|12230.9|204
1592875200000|2020-06-23 01:20:00|12265.6|12261.6|12202.9|12198.9|12265.6|12261.6|12196.4|12192.4|174
1592875500000|2020-06-23 01:25:00|12203.1|12199.1|12185.4|12181.4|12236.1|12232.1|12162.1|12158.1|124
1592875800000|2020-06-23 01:30:00|12185.9|12181.9|12219.1|12215.1|12238.9|12234.9|12175.4|12171.4|68
1592876100000|2020-06-23 01:35:00|12219.4|12215.4|12170.6|12166.6|12227.4|12223.4|12167.1|12163.1|70
1592876400000|2020-06-23 01:40:00|12170.9|12166.9|12182.1|12178.1|12193.1|12189.1|12167.9|12163.9|35
1592876700000|2020-06-23 01:45:00|12181.9|12177.9|12207.6|12203.6|12218.9|12214.9|12165.9|12161.9|57
1592877000000|2020-06-23 01:50:00|12207.1|12203.1|12280.6|12276.6|12300.4|12296.4|12203.6|12199.6|259
1592877300000|2020-06-23 01:55:00|12282.6|12278.6|12352.6|12348.6|12352.6|12348.6|12247.1|12243.1|120
1592877600000|2020-06-23 02:00:00|12352.9|12348.9|12329.1|12325.1|12366.9|12362.9|12328.1|12324.1|107
1592877900000|2020-06-23 02:05:00|12328.6|12324.6|12351.1|12347.1|12351.9|12347.9|12314.6|12310.6|48
1592878200000|2020-06-23 02:10:00|12351.6|12347.6|12340.9|12336.9|12356.1|12352.1|12331.1|12327.1|26
1592878500000|2020-06-23 02:15:00|12340.6|12336.6|12345.9|12341.9|12352.1|12348.1|12333.4|12329.4|33
1592878800000|2020-06-23 02:20:00|12346.1|12342.1|12398.1|12394.1|12401.4|12397.4|12332.1|12328.1|73
1592879100000|2020-06-23 02:25:00|12398.4|12394.4|12382.4|12378.4|12398.4|12394.4|12367.4|12363.4|35
1592879400000|2020-06-23 02:30:00|12382.6|12378.6|12396.6|12392.6|12412.4|12408.4|12380.4|12376.4|65
1592879700000|2020-06-23 02:35:00|12397.9|12393.9|12384.9|12380.9|12408.6|12404.6|12382.9|12378.9|47
1592880000000|2020-06-23 02:40:00|12384.4|12380.4|12362.4|12358.4|12386.1|12382.1|12355.1|12351.1|86
1592880300000|2020-06-23 02:45:00|12362.1|12358.1|12362.4|12358.4|12370.6|12366.6|12358.9|12354.9|17
1592880600000|2020-06-23 02:50:00|12362.1|12358.1|12359.1|12355.1|12367.9|12363.9|12343.4|12339.4|21
1592880900000|2020-06-23 02:55:00|12359.6|12355.6|12363.1|12359.1|12368.9|12364.9|12352.1|12348.1|12
1592881200000|2020-06-23 03:00:00|12362.9|12358.9|12368.6|12364.6|12370.9|12366.9|12356.1|12352.1|32
1592881500000|2020-06-23 03:05:00|12369.9|12365.9|12383.6|12379.6|12394.4|12390.4|12369.6|12365.6|26
1592881800000|2020-06-23 03:10:00|12383.1|12379.1|12381.6|12377.6|12383.6|12379.6|12378.9|12374.9|7
1592882100000|2020-06-23 03:15:00|12382.1|12378.1|12379.1|12375.1|12393.1|12389.1|12379.1|12375.1|11
1592882400000|2020-06-23 03:20:00|12379.4|12375.4|12373.6|12369.6|12382.1|12378.1|12364.4|12360.4|23
1592882700000|2020-06-23 03:25:00|12373.9|12369.9|12369.6|12365.6|12381.4|12377.4|12367.6|12363.6|17
1592883000000|2020-06-23 03:30:00|12369.9|12365.9|12365.9|12361.9|12376.6|12372.6|12363.6|12359.6|8
1592883300000|2020-06-23 03:35:00|12365.6|12361.6|12354.9|12350.9|12366.6|12362.6|12354.9|12350.9|9
1592883600000|2020-06-23 03:40:00|12354.6|12350.6|12351.4|12347.4|12358.1|12354.1|12346.1|12342.1|14
1592883900000|2020-06-23 03:45:00|12351.6|12347.6|12369.1|12365.1|12371.4|12367.4|12351.6|12347.6|20
1592884200000|2020-06-23 03:50:00|12369.4|12365.4|12376.1|12372.1|12377.4|12373.4|12367.6|12363.6|13
1592884500000|2020-06-23 03:55:00|12375.4|12371.4|12368.6|12364.6|12376.9|12372.9|12367.1|12363.1|20
1592884800000|2020-06-23 04:00:00|12365.9|12361.9|12357.9|12353.9|12365.9|12361.9|12355.1|12351.1|15
1592885100000|2020-06-23 04:05:00|12358.4|12354.4|12369.6|12365.6|12371.1|12367.1|12358.4|12354.4|17
1592885400000|2020-06-23 04:10:00|12369.9|12365.9|12369.1|12365.1|12372.4|12368.4|12368.1|12364.1|17
1592885700000|2020-06-23 04:15:00|12369.4|12365.4|12367.6|12363.6|12377.4|12373.4|12367.6|12363.6|14
1592886000000|2020-06-23 04:20:00|12367.9|12363.9|12378.6|12374.6|12378.9|12374.9|12363.1|12359.1|13
1592886300000|2020-06-23 04:25:00|12378.9|12374.9|12370.1|12366.1|12378.9|12374.9|12367.9|12363.9|13
1592886600000|2020-06-23 04:30:00|12370.4|12366.4|12393.4|12389.4|12394.9|12390.9|12370.4|12366.4|62
1592886900000|2020-06-23 04:35:00|12393.1|12389.1|12391.4|12387.4|12393.9|12389.9|12385.1|12381.1|24
1592887200000|2020-06-23 04:40:00|12391.1|12387.1|12380.1|12376.1|12391.1|12387.1|12380.1|12376.1|13
1592887500000|2020-06-23 04:45:00|12379.9|12375.9|12376.9|12372.9|12389.4|12385.4|12371.6|12367.6|16
1592887800000|2020-06-23 04:50:00|12375.9|12371.9|12371.4|12367.4|12376.9|12372.9|12365.9|12361.9|33
1592888100000|2020-06-23 04:55:00|12371.6|12367.6|12369.6|12365.6|12376.4|12372.4|12369.6|12365.6|5
1592888400000|2020-06-23 05:00:00|12369.9|12365.9|12384.1|12380.1|12384.1|12380.1|12369.9|12365.9|11
1592888700000|2020-06-23 05:05:00|12384.4|12380.4|12387.4|12383.4|12387.4|12383.4|12382.4|12378.4|11
1592889000000|2020-06-23 05:10:00|12387.1|12383.1|12375.6|12371.6|12390.9|12386.9|12371.4|12367.4|24
1592889300000|2020-06-23 05:15:00|12375.9|12371.9|12363.4|12359.4|12377.4|12373.4|12361.9|12357.9|39
1592889600000|2020-06-23 05:20:00|12362.6|12358.6|12361.1|12357.1|12368.4|12364.4|12358.4|12354.4|59
1592889900000|2020-06-23 05:25:00|12361.9|12357.9|12362.9|12358.9|12368.6|12364.6|12360.9|12356.9|33
1592890200000|2020-06-23 05:30:00|12363.1|12359.1|12368.6|12364.6|12373.4|12369.4|12360.9|12356.9|31
1592890500000|2020-06-23 05:35:00|12369.1|12365.1|12365.4|12361.4|12371.9|12367.9|12361.4|12357.4|16
1592890800000|2020-06-23 05:40:00|12365.1|12361.1|12334.4|12330.4|12372.1|12368.1|12325.6|12321.6|126
1592891100000|2020-06-23 05:45:00|12333.9|12329.9|12340.6|12336.6|12346.6|12342.6|12327.4|12323.4|81
1592891400000|2020-06-23 05:50:00|12343.6|12339.6|12348.4|12344.4|12348.4|12344.4|12335.6|12331.6|29
1592891700000|2020-06-23 05:55:00|12346.9|12342.9|12343.6|12339.6|12346.9|12342.9|12337.4|12333.4|36
1592892000000|2020-06-23 06:00:00|12342.6|12340.6|12326.1|12324.1|12342.6|12340.6|12309.4|12307.4|412
1592892300000|2020-06-23 06:05:00|12325.9|12323.9|12343.9|12341.9|12356.1|12354.1|12324.1|12322.1|325
1592892600000|2020-06-23 06:10:00|12343.6|12341.6|12341.1|12339.1|12352.6|12350.6|12339.9|12337.9|166
1592892900000|2020-06-23 06:15:00|12341.4|12339.4|12354.4|12352.4|12356.6|12354.6|12340.4|12338.4|182
1592893200000|2020-06-23 06:20:00|12354.6|12352.6|12360.1|12358.1|12361.9|12359.9|12349.4|12347.4|188
1592893500000|2020-06-23 06:25:00|12359.4|12357.4|12349.6|12347.6|12359.4|12357.4|12345.1|12343.1|122
1592893800000|2020-06-23 06:30:00|12348.9|12346.9|12371.1|12369.1|12374.1|12372.1|12342.9|12340.9|299
1592894100000|2020-06-23 06:35:00|12371.4|12369.4|12358.4|12356.4|12371.9|12369.9|12357.4|12355.4|193
1592894400000|2020-06-23 06:40:00|12358.6|12356.6|12361.4|12359.4|12370.1|12368.1|12348.4|12346.4|173
1592894700000|2020-06-23 06:45:00|12361.6|12359.6|12364.1|12362.1|12375.1|12373.1|12358.6|12356.6|271
1592895000000|2020-06-23 06:50:00|12362.9|12360.9|12359.4|12357.4|12368.9|12366.9|12358.4|12356.4|204
1592895300000|2020-06-23 06:55:00|12359.1|12357.1|12362.1|12360.1|12375.1|12373.1|12354.9|12352.9|298
1592895600000|2020-06-23 07:00:00|12362.4|12360.4|12347.5|12346.3|12375.5|12374.3|12345.2|12344|1306
1592895900000|2020-06-23 07:05:00|12346.5|12345.3|12363|12361.8|12369.5|12368.3|12332.2|12331|958
1592896200000|2020-06-23 07:10:00|12363.5|12362.3|12367.5|12366.3|12368.5|12367.3|12348|12346.8|616
1592896500000|2020-06-23 07:15:00|12374.2|12373|12437.7|12436.5|12450.5|12449.3|12374.2|12373|2623
1592896800000|2020-06-23 07:20:00|12437.5|12436.3|12427.7|12426.5|12447.5|12446.3|12419.5|12418.3|1219
1592897100000|2020-06-23 07:25:00|12428|12426.8|12455|12453.8|12458|12456.8|12422.7|12421.5|1139
1592897400000|2020-06-23 07:30:00|12455.2|12454|12485.7|12484.5|12497.7|12496.5|12442.5|12441.3|2348
1592897700000|2020-06-23 07:35:00|12486|12484.8|12473.5|12472.3|12489.2|12488|12460.5|12459.3|1067
1592898000000|2020-06-23 07:40:00|12473.2|12472|12505.5|12504.3|12512|12510.8|12471.7|12470.5|1388
1592898300000|2020-06-23 07:45:00|12505.2|12504|12494.7|12493.5|12506.7|12505.5|12486.7|12485.5|945
1592898600000|2020-06-23 07:50:00|12494.5|12493.3|12516|12514.8|12522.5|12521.3|12491.5|12490.3|1092
1592898900000|2020-06-23 07:55:00|12516.2|12515|12547.5|12546.3|12547.7|12546.5|12515.5|12514.3|1418
1592899200000|2020-06-23 08:00:00|12545|12543.8|12531.2|12530|12552.7|12551.5|12522|12520.8|1354
1592899500000|2020-06-23 08:05:00|12531|12529.8|12520.5|12519.3|12541.5|12540.3|12520|12518.8|918
1592899800000|2020-06-23 08:10:00|12520.2|12519|12524|12522.8|12531.5|12530.3|12510|12508.8|1012
1592900100000|2020-06-23 08:15:00|12524.2|12523|12520.2|12519|12539|12537.8|12516.5|12515.3|745
1592900400000|2020-06-23 08:20:00|12520.5|12519.3|12515|12513.8|12524.2|12523|12512.7|12511.5|543
1592900700000|2020-06-23 08:25:00|12513.7|12512.5|12537.2|12536|12549|12547.8|12513.7|12512.5|797
1592901000000|2020-06-23 08:30:00|12542.2|12541|12529|12527.8|12549|12547.8|12526|12524.8|875
1592901300000|2020-06-23 08:35:00|12529.2|12528|12535.2|12534|12537|12535.8|12523.2|12522|623
1592901600000|2020-06-23 08:40:00|12535.5|12534.3|12536|12534.8|12545|12543.8|12529.7|12528.5|503
1592901900000|2020-06-23 08:45:00|12535.7|12534.5|12514.5|12513.3|12539.2|12538|12509.5|12508.3|591
1592902200000|2020-06-23 08:50:00|12514.2|12513|12519|12517.8|12525.7|12524.5|12502|12500.8|822
1592902500000|2020-06-23 08:55:00|12519.2|12518|12506.9|12505.7|12524.7|12523.5|12504.1|12502.9|528
1592902800000|2020-06-23 09:00:00|12507.1|12505.9|12504.1|12502.9|12510.1|12508.9|12491.6|12490.4|643
1592903100000|2020-06-23 09:05:00|12503.4|12502.2|12508.9|12507.7|12514.9|12513.7|12499.6|12498.4|479
1592903400000|2020-06-23 09:10:00|12509.1|12507.9|12500.4|12499.2|12517.1|12515.9|12495.9|12494.7|397
1592903700000|2020-06-23 09:15:00|12500.9|12499.7|12494.9|12493.7|12510.6|12509.4|12492.6|12491.4|346
1592904000000|2020-06-23 09:20:00|12495.1|12493.9|12502.9|12501.7|12508.9|12507.7|12495.1|12493.9|381
1592904300000|2020-06-23 09:25:00|12502.6|12501.4|12504.6|12503.4|12512.4|12511.2|12496.1|12494.9|295
1592904600000|2020-06-23 09:30:00|12504.9|12503.7|12520.4|12519.2|12521.4|12520.2|12504.4|12503.2|341
1592904900000|2020-06-23 09:35:00|12520.1|12518.9|12531.4|12530.2|12531.6|12530.4|12516.4|12515.2|427
1592905200000|2020-06-23 09:40:00|12531.6|12530.4|12541.4|12540.2|12542.9|12541.7|12528.9|12527.7|420
1592905500000|2020-06-23 09:45:00|12541.1|12539.9|12543.6|12542.4|12545.6|12544.4|12532.1|12530.9|389
1592905800000|2020-06-23 09:50:00|12542.9|12541.7|12533.1|12531.9|12543.1|12541.9|12532.4|12531.2|363
1592906100000|2020-06-23 09:55:00|12533.4|12532.2|12530.4|12529.2|12535.6|12534.4|12525.9|12524.7|410
1592906400000|2020-06-23 10:00:00|12531.1|12529.9|12527.4|12526.2|12536.4|12535.2|12521.4|12520.2|278
1592906700000|2020-06-23 10:05:00|12527.6|12526.4|12570.6|12569.4|12584.9|12583.7|12525.1|12523.9|1920
1592907000000|2020-06-23 10:10:00|12570.9|12569.7|12594.9|12593.7|12602.4|12601.2|12565.9|12564.7|1163
1592907300000|2020-06-23 10:15:00|12594.4|12593.2|12590.4|12589.2|12598.1|12596.9|12571.9|12570.7|811
1592907600000|2020-06-23 10:20:00|12590.1|12588.9|12577.9|12576.7|12597.9|12596.7|12576.1|12574.9|437
1592907900000|2020-06-23 10:25:00|12577.4|12576.2|12599.4|12598.2|12602.4|12601.2|12576.1|12574.9|517
1592908200000|2020-06-23 10:30:00|12599.1|12597.9|12588.9|12587.7|12599.6|12598.4|12579.4|12578.2|604
1592908500000|2020-06-23 10:35:00|12588.6|12587.4|12583.6|12582.4|12589.1|12587.9|12575.9|12574.7|463
1592908800000|2020-06-23 10:40:00|12583.4|12582.2|12586.1|12584.9|12590.9|12589.7|12582.4|12581.2|231
1592909100000|2020-06-23 10:45:00|12586.4|12585.2|12588.9|12587.7|12590.6|12589.4|12580.9|12579.7|218
1592909400000|2020-06-23 10:50:00|12588.6|12587.4|12598.1|12596.9|12599.1|12597.9|12579.9|12578.7|404
1592909700000|2020-06-23 10:55:00|12597.9|12596.7|12593.9|12592.7|12598.1|12596.9|12584.6|12583.4|330
1592910000000|2020-06-23 11:00:00|12593.4|12592.2|12581.4|12580.2|12593.4|12592.2|12569.1|12567.9|486
1592910300000|2020-06-23 11:05:00|12581.6|12580.4|12572.4|12571.2|12584.6|12583.4|12570.4|12569.2|211
1592910600000|2020-06-23 11:10:00|12572.1|12570.9|12568.9|12567.7|12577.1|12575.9|12567.4|12566.2|258
1592910900000|2020-06-23 11:15:00|12569.1|12567.9|12581.4|12580.2|12585.6|12584.4|12566.9|12565.7|302
1592911200000|2020-06-23 11:20:00|12582.4|12581.2|12587.4|12586.2|12590.1|12588.9|12578.9|12577.7|439
1592911500000|2020-06-23 11:25:00|12587.6|12586.4|12584.6|12583.4|12590.9|12589.7|12582.1|12580.9|376
1592911800000|2020-06-23 11:30:00|12585.6|12584.4|12588.1|12586.9|12588.9|12587.7|12578.6|12577.4|221
1592912100000|2020-06-23 11:35:00|12588.4|12587.2|12610.1|12608.9|12611.1|12609.9|12586.1|12584.9|649
1592912400000|2020-06-23 11:40:00|12610.9|12609.7|12602.4|12601.2|12612.4|12611.2|12598.7|12597.5|466
1592912700000|2020-06-23 11:45:00|12602.7|12601.5|12598.7|12597.5|12604.2|12603|12594.9|12593.7|259
1592913000000|2020-06-23 11:50:00|12598.4|12597.2|12593.7|12592.5|12603.9|12602.7|12585.2|12584|355
1592913300000|2020-06-23 11:55:00|12593.9|12592.7|12600.4|12599.2|12604.7|12603.5|12592.9|12591.7|326
1592913600000|2020-06-23 12:00:00|12599.9|12598.7|12595.7|12594.5|12601.7|12600.5|12591.7|12590.5|234
1592913900000|2020-06-23 12:05:00|12595.4|12594.2|12609.7|12608.5|12617.9|12616.7|12589.7|12588.5|492
1592914200000|2020-06-23 12:10:00|12609.4|12608.2|12608.4|12607.2|12611.4|12610.2|12599.9|12598.7|258
1592914500000|2020-06-23 12:15:00|12607.9|12606.7|12594.2|12593|12611.2|12610|12589.7|12588.5|701
1592914800000|2020-06-23 12:20:00|12593.9|12592.7|12595.4|12594.2|12598.9|12597.7|12590.9|12589.7|313
1592915100000|2020-06-23 12:25:00|12593.7|12592.5|12594.7|12593.5|12600.4|12599.2|12592.2|12591|130
1592915400000|2020-06-23 12:30:00|12595.2|12594|12588.9|12587.7|12595.4|12594.2|12582.4|12581.2|302
1592915700000|2020-06-23 12:35:00|12589.2|12588|12594.4|12593.2|12599.2|12598|12588.7|12587.5|274
1592916000000|2020-06-23 12:40:00|12594.2|12593|12591.4|12590.2|12597.7|12596.5|12588.2|12587|163
1592916300000|2020-06-23 12:45:00|12591.2|12590|12580.4|12579.2|12594.2|12593|12580.4|12579.2|335
1592916600000|2020-06-23 12:50:00|12579.9|12578.7|12582.9|12581.7|12584.4|12583.2|12579.2|12578|317
1592916900000|2020-06-23 12:55:00|12582.7|12581.5|12591.7|12590.5|12593.9|12592.7|12577.9|12576.7|345
1592917200000|2020-06-23 13:00:00|12592.2|12591|12589.9|12588.7|12598.9|12597.7|12589.7|12588.5|570
1592917500000|2020-06-23 13:05:00|12589.7|12588.5|12580.9|12579.7|12592.9|12591.7|12577.9|12576.7|839
1592917800000|2020-06-23 13:10:00|12581.2|12580|12574.9|12573.7|12581.2|12580|12570.4|12569.2|852
1592918100000|2020-06-23 13:15:00|12576.2|12575|12561.9|12560.7|12577.9|12576.7|12560.2|12559|367
1592918400000|2020-06-23 13:20:00|12562.7|12561.5|12554.2|12553|12564.9|12563.7|12551.9|12550.7|1087
1592918700000|2020-06-23 13:25:00|12553.9|12552.7|12558.2|12557|12562.7|12561.5|12551.4|12550.2|945
1592919000000|2020-06-23 13:30:00|12558.9|12557.7|12550.7|12549.5|12560.7|12559.5|12540.9|12539.7|968
1592919300000|2020-06-23 13:35:00|12550.9|12549.7|12559.7|12558.5|12561.4|12560.2|12540.4|12539.2|848
1592919600000|2020-06-23 13:40:00|12559.9|12558.7|12563.4|12562.2|12566.4|12565.2|12555.7|12554.5|592
1592919900000|2020-06-23 13:45:00|12558.4|12557.2|12563.7|12562.5|12565.9|12564.7|12548.9|12547.7|1287
1592920200000|2020-06-23 13:50:00|12563.9|12562.7|12532.7|12531.5|12567.2|12566|12527.9|12526.7|1466
1592920500000|2020-06-23 13:55:00|12533.4|12532.2|12532.2|12531|12545.9|12544.7|12529.9|12528.7|781
1592920800000|2020-06-23 14:00:00|12533.4|12532.2|12531.9|12530.7|12544.4|12543.2|12521.4|12520.2|1125
1592921100000|2020-06-23 14:05:00|12531.2|12530|12525.7|12524.5|12536.7|12535.5|12511.2|12510|1429
1592921400000|2020-06-23 14:10:00|12525.4|12524.2|12521.9|12520.7|12529.7|12528.5|12511.4|12510.2|900
1592921700000|2020-06-23 14:15:00|12522.2|12521|12513.7|12512.5|12525.7|12524.5|12506.9|12505.7|1086
1592922000000|2020-06-23 14:20:00|12513.4|12512.2|12525.9|12524.7|12527.9|12526.7|12499.9|12498.7|1030
1592922300000|2020-06-23 14:25:00|12525.4|12524.2|12538.2|12537|12538.2|12537|12525.2|12524|1004
1592922600000|2020-06-23 14:30:00|12537.9|12536.7|12509.9|12508.7|12538.9|12537.7|12509.9|12508.7|924
1592922900000|2020-06-23 14:35:00|12509.7|12508.5|12511.7|12510.5|12517.4|12516.2|12498.4|12497.2|880
1592923200000|2020-06-23 14:40:00|12511.4|12510.2|12496.2|12495|12514.9|12513.7|12492.4|12491.2|854
1592923500000|2020-06-23 14:45:00|12495.4|12494.2|12466.4|12465.2|12497.4|12496.2|12452.9|12451.7|1963
1592923800000|2020-06-23 14:50:00|12467.2|12466|12481.2|12480|12482.7|12481.5|12461.4|12460.2|780
1592924100000|2020-06-23 14:55:00|12480.9|12479.7|12480.4|12479.2|12483.7|12482.5|12472.4|12471.2|619
1592924400000|2020-06-23 15:00:00|12479.4|12478.2|12496.4|12495.2|12500.2|12499|12464.4|12463.2|897
1592924700000|2020-06-23 15:05:00|12496.2|12495|12503.2|12502|12505.9|12504.7|12493.2|12492|580
1592925000000|2020-06-23 15:10:00|12502.9|12501.7|12501.7|12500.5|12505.4|12504.2|12499.2|12498|523
1592925300000|2020-06-23 15:15:00|12499.7|12498.5|12512.9|12511.7|12523.7|12522.5|12496.7|12495.5|1079
1592925600000|2020-06-23 15:20:00|12513.2|12512|12538.9|12537.7|12541.4|12540.2|12512.7|12511.5|1324
1592925900000|2020-06-23 15:25:00|12539.2|12538|12547.1|12545.9|12551.1|12549.9|12532.9|12531.7|1889
1592926200000|2020-06-23 15:30:00|12547.5|12545.5|12529.2|12527.2|12550.5|12548.5|12527.7|12525.7|2736
1592926500000|2020-06-23 15:35:00|12529.5|12527.5|12513|12511|12530.2|12528.2|12505.5|12503.5|1397
1592926800000|2020-06-23 15:40:00|12512.7|12510.7|12506.7|12504.7|12518.2|12516.2|12504.5|12502.5|474
1592927100000|2020-06-23 15:45:00|12506.5|12504.5|12500.7|12498.7|12510|12508|12500.5|12498.5|389
1592927400000|2020-06-23 15:50:00|12501|12499|12495|12493|12505.7|12503.7|12483.7|12481.7|581
1592927700000|2020-06-23 15:55:00|12495.2|12493.2|12508.5|12506.5|12509|12507|12494.7|12492.7|282
1592928000000|2020-06-23 16:00:00|12509.2|12507.2|12511.7|12509.7|12514.5|12512.5|12508|12506|334
1592928300000|2020-06-23 16:05:00|12511.5|12509.5|12501|12499|12513.7|12511.7|12498.7|12496.7|324
1592928600000|2020-06-23 16:10:00|12501.2|12499.2|12501.2|12499.2|12507.2|12505.2|12496.7|12494.7|251
1592928900000|2020-06-23 16:15:00|12501.5|12499.5|12506.2|12504.2|12512.5|12510.5|12495.5|12493.5|420
1592929200000|2020-06-23 16:20:00|12506|12504|12508.2|12506.2|12512.2|12510.2|12495.5|12493.5|359
1592929500000|2020-06-23 16:25:00|12507.7|12505.7|12504.5|12502.5|12508.2|12506.2|12497.2|12495.2|222
1592929800000|2020-06-23 16:30:00|12504.2|12502.2|12500.2|12498.2|12508.2|12506.2|12496|12494|175
1592930100000|2020-06-23 16:35:00|12500|12498|12501.5|12499.5|12505.7|12503.7|12485.2|12483.2|348
1592930400000|2020-06-23 16:40:00|12501.2|12499.2|12497.7|12495.7|12503.7|12501.7|12493.2|12491.2|212
1592930700000|2020-06-23 16:45:00|12498|12496|12503.7|12501.7|12504.7|12502.7|12491.2|12489.2|207
1592931000000|2020-06-23 16:50:00|12502.7|12500.7|12495|12493|12503|12501|12492.2|12490.2|145
1592931300000|2020-06-23 16:55:00|12495.2|12493.2|12501.5|12499.5|12504.5|12502.5|12493.7|12491.7|138
1592931600000|2020-06-23 17:00:00|12501.2|12499.2|12505.7|12503.7|12506.7|12504.7|12499.7|12497.7|92
1592931900000|2020-06-23 17:05:00|12505.5|12503.5|12508.2|12506.2|12512.7|12510.7|12503.7|12501.7|190
1592932200000|2020-06-23 17:10:00|12508.5|12506.5|12510|12508|12510.2|12508.2|12503.7|12501.7|82
1592932500000|2020-06-23 17:15:00|12509.7|12507.7|12516.2|12514.2|12517.5|12515.5|12505.5|12503.5|201
1592932800000|2020-06-23 17:20:00|12516|12514|12516|12514|12520.2|12518.2|12514.7|12512.7|182
1592933100000|2020-06-23 17:25:00|12516.2|12514.2|12514|12512|12517.2|12515.2|12511.7|12509.7|63
1592933400000|2020-06-23 17:30:00|12514.2|12512.2|12513.5|12511.5|12517|12515|12510.7|12508.7|154
1592933700000|2020-06-23 17:35:00|12513.7|12511.7|12517.7|12515.7|12517.7|12515.7|12513|12511|68
1592934000000|2020-06-23 17:40:00|12518|12516|12511.2|12509.2|12521.5|12519.5|12507.7|12505.7|136
1592934300000|2020-06-23 17:45:00|12511.5|12509.5|12516.2|12514.2|12518|12516|12511|12509|129
1592934600000|2020-06-23 17:50:00|12516|12514|12516.2|12514.2|12524.2|12522.2|12484.7|12482.7|1018
1592934900000|2020-06-23 17:55:00|12516|12514|12514.5|12512.5|12521|12519|12509.2|12507.2|160
1592935200000|2020-06-23 18:00:00|12514.2|12512.2|12502|12500|12515.2|12513.2|12494.7|12492.7|305
1592935500000|2020-06-23 18:05:00|12501.7|12499.7|12501.5|12499.5|12504.5|12502.5|12493.7|12491.7|176
1592935800000|2020-06-23 18:10:00|12501.7|12499.7|12491.7|12489.7|12502.5|12500.5|12489.7|12487.7|133
1592936100000|2020-06-23 18:15:00|12492.2|12490.2|12494|12492|12496.7|12494.7|12490.2|12488.2|65
1592936400000|2020-06-23 18:20:00|12494.2|12492.2|12498.2|12496.2|12500.2|12498.2|12493.7|12491.7|85
1592936700000|2020-06-23 18:25:00|12498.5|12496.5|12500|12498|12502.2|12500.2|12495.7|12493.7|116
1592937000000|2020-06-23 18:30:00|12501|12499|12499.5|12497.5|12501.7|12499.7|12494.7|12492.7|76
1592937300000|2020-06-23 18:35:00|12499.2|12497.2|12498.2|12496.2|12505.5|12503.5|12496.7|12494.7|121
1592937600000|2020-06-23 18:40:00|12498|12496|12498|12496|12502.7|12500.7|12493|12491|110
1592937900000|2020-06-23 18:45:00|12497.7|12495.7|12482.5|12480.5|12498.5|12496.5|12478.2|12476.2|181
1592938200000|2020-06-23 18:50:00|12482.2|12480.2|12482.7|12480.7|12487.2|12485.2|12478.5|12476.5|70
1592938500000|2020-06-23 18:55:00|12483|12481|12481.7|12479.7|12489.5|12487.5|12478|12476|109
1592938800000|2020-06-23 19:00:00|12481.5|12479.5|12480.7|12478.7|12484.5|12482.5|12469.7|12467.7|218
1592939100000|2020-06-23 19:05:00|12481|12479|12479.5|12477.5|12482.2|12480.2|12475.2|12473.2|89
1592939400000|2020-06-23 19:10:00|12479.7|12477.7|12482.7|12480.7|12486.5|12484.5|12472|12470|127
1592939700000|2020-06-23 19:15:00|12482.5|12480.5|12484.2|12482.2|12489.5|12487.5|12479.5|12477.5|138
1592940000000|2020-06-23 19:20:00|12484.5|12482.5|12473.2|12471.2|12484.7|12482.7|12470|12468|179
1592940300000|2020-06-23 19:25:00|12473.5|12471.5|12465.5|12463.5|12476.5|12474.5|12463.5|12461.5|140
1592940600000|2020-06-23 19:30:00|12465.2|12463.2|12464|12462|12469.2|12467.2|12453|12451|255
1592940900000|2020-06-23 19:35:00|12463.2|12461.2|12469.7|12467.7|12474.2|12472.2|12462.2|12460.2|104
1592941200000|2020-06-23 19:40:00|12469.5|12467.5|12468.2|12466.2|12471|12469|12455.7|12453.7|187
1592941500000|2020-06-23 19:45:00|12470|12468|12461|12459|12470.7|12468.7|12458.5|12456.5|184
1592941800000|2020-06-23 19:50:00|12462|12460|12455.2|12453.2|12462|12460|12428.5|12426.5|745
1592942100000|2020-06-23 19:55:00|12455.5|12453.5|12451.2|12449.2|12456|12454|12449|12447|232
1592942400000|2020-06-23 20:00:00|12450.2|12445.2|12447.8|12442.8|12470.4|12465.4|12438.9|12433.9|6
1592942700000|2020-06-23 20:05:00|12448.8|12443.8|12453.1|12448.1|12461.4|12456.4|12443.7|12438.7|0
1592943000000|2020-06-23 20:10:00|12454.1|12449.1|12448|12443|12460.3|12455.3|12445.5|12440.5|0
1592943300000|2020-06-23 20:15:00|12447.9|12442.9|12446.3|12441.3|12449.2|12444.2|12446.3|12441.3|0
1592943600000|2020-06-23 20:20:00|12446.9|12441.9|12447|12442|12447.4|12442.4|12445.4|12440.4|0
1592943900000|2020-06-23 20:25:00|12446.9|12441.9|12447.2|12442.2|12448|12443|12446|12441|0
1592944200000|2020-06-23 20:30:00|12441.9|12436.9|12426.1|12421.1|12442.9|12437.9|12424.8|12419.8|0
1592944500000|2020-06-23 20:35:00|12427.1|12422.1|12425.6|12420.6|12430.2|12425.2|12421.3|12416.3|0
1592944800000|2020-06-23 20:40:00|12424.6|12419.6|12425|12420|12428.6|12423.6|12423.6|12418.6|0
1592945100000|2020-06-23 20:45:00|12425.1|12420.1|12431.6|12426.6|12435.3|12430.3|12422.1|12417.1|0
1592945400000|2020-06-23 20:50:00|12432.6|12427.6|12429.9|12424.9|12432.6|12427.6|12424.6|12419.6|0
1592945700000|2020-06-23 20:55:00|12430.9|12425.9|12429.4|12424.4|12431|12426|12426.1|12421.1|0
1592946000000|2020-06-23 21:00:00|12429.5|12424.5|12427.2|12422.2|12431.1|12426.1|12426.1|12421.1|0
1592946300000|2020-06-23 21:05:00|12427.5|12422.5|12427.6|12422.6|12428|12423|12427.5|12422.5|0
1592946600000|2020-06-23 21:10:00|12427.7|12422.7|12427.3|12422.3|12428|12423|12427|12422|0
1592946900000|2020-06-23 21:15:00|12427.4|12422.4|12431|12426|12431.3|12426.3|12427.1|12422.1|0
1592947200000|2020-06-23 21:20:00|12431.5|12426.5|12436.1|12431.1|12436.1|12431.1|12431.5|12426.5|0
1592947500000|2020-06-23 21:25:00|12436.3|12431.3|12440.7|12435.7|12440.7|12435.7|12436.3|12431.3|0
1592947800000|2020-06-23 21:30:00|12441.1|12436.1|12437.9|12432.9|12441.1|12436.1|12437.2|12432.2|0
1592948100000|2020-06-23 21:35:00|12438|12433|12438.3|12433.3|12438.3|12433.3|12437.7|12432.7|0
1592948400000|2020-06-23 21:40:00|12437.7|12432.7|12441.9|12436.9|12442.2|12437.2|12437.3|12432.3|0
1592948700000|2020-06-23 21:45:00|12441.3|12436.3|12441.6|12436.6|12444.1|12439.1|12440.9|12435.9|0
1592949000000|2020-06-23 21:50:00|12440.8|12435.8|12441|12436|12442|12437|12439.1|12434.1|0
1592949300000|2020-06-23 21:55:00|12441.1|12436.1|12439.2|12434.2|12441.4|12436.4|12436.4|12431.4|0
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12451.4|12446.4|12451.4|12446.4|12428.8|12423.8|0
1592949900000|2020-06-23 22:05:00|12452.4|12447.4|12450.6|12445.6|12455.9|12450.9|12448.4|12443.4|0
1592950200000|2020-06-23 22:10:00|12451.1|12446.1|12443.5|12438.5|12451.6|12446.6|12442.6|12437.6|0
1592950500000|2020-06-23 22:15:00|12444.5|12439.5|12442.4|12437.4|12445.4|12440.4|12433.2|12428.2|0
1592950800000|2020-06-23 22:20:00|12443.4|12438.4|12457.8|12452.8|12460.7|12455.7|12443.4|12438.4|0
1592951100000|2020-06-23 22:25:00|12458.8|12453.8|12456.2|12451.2|12462.9|12457.9|12450.1|12445.1|0
1592951400000|2020-06-23 22:30:00|12458.1|12453.1|12450.2|12445.2|12459.2|12454.2|12450.2|12445.2|0
1592951700000|2020-06-23 22:35:00|12450.7|12445.7|12448.3|12443.3|12459.2|12454.2|12448.3|12443.3|0
1592952000000|2020-06-23 22:40:00|12448.2|12443.2|12448.9|12443.9|12453.4|12448.4|12448.2|12443.2|0
1592952300000|2020-06-23 22:45:00|12449.4|12444.4|12449.5|12444.5|12454.3|12449.3|12444.9|12439.9|0
1592952600000|2020-06-23 22:50:00|12449.9|12444.9|12445.5|12440.5|12452.4|12447.4|12445.1|12440.1|0
1592952900000|2020-06-23 22:55:00|12445|12440|12422.1|12417.1|12446.6|12441.6|12418.4|12413.4|0
1592953200000|2020-06-23 23:00:00|12421.1|12416.1|12425.4|12420.4|12426.5|12421.5|12417.9|12412.9|0
1592953500000|2020-06-23 23:05:00|12428.4|12423.4|12427.6|12422.6|12433.1|12428.1|12424|12419|0
1592953800000|2020-06-23 23:10:00|12428.6|12423.6|12419.4|12414.4|12445.1|12440.1|12419|12414|0
1592954100000|2020-06-23 23:15:00|12419.9|12414.9|12428.1|12423.1|12431.6|12426.6|12415.2|12410.2|0
1592954400000|2020-06-23 23:20:00|12427.6|12422.6|12430.3|12425.3|12434.2|12429.2|12423.3|12418.3|0
1592954700000|2020-06-23 23:25:00|12430.8|12425.8|12435.2|12430.2|12436.2|12431.2|12420.3|12415.3|0
1592955000000|2020-06-23 23:30:00|12435.6|12430.6|12441.4|12436.4|12447.5|12442.5|12432.3|12427.3|0
1592955300000|2020-06-23 23:35:00|12442.4|12437.4|12446.5|12441.5|12446.5|12441.5|12439.4|12434.4|0
1592955600000|2020-06-23 23:40:00|12445.5|12440.5|12447.7|12442.7|12451.7|12446.7|12443|12438|0
1592955900000|2020-06-23 23:45:00|12446.7|12441.7|12442.7|12437.7|12451.7|12446.7|12442.7|12437.7|0
1592956200000|2020-06-23 23:50:00|12443.7|12438.7|12438.6|12433.6|12449.6|12444.6|12437.5|12432.5|0
1592956500000|2020-06-23 23:55:00|12437.6|12432.6|12431.7|12426.7|12438.6|12433.6|12429.6|12424.6|0
1592956800000|2020-06-24 00:00:00|12432.7|12427.7|12454.9|12449.9|12455.9|12450.9|12428.8|12423.8|0
1592957100000|2020-06-24 00:05:00|12455.3|12450.3|12463.5|12458.5|12469.5|12464.5|12453|12448|0
1592957400000|2020-06-24 00:10:00|12464|12459|12462.5|12457.5|12465.5|12460.5|12460.5|12455.5|0
1592957700000|2020-06-24 00:15:00|12463|12458|12477|12473|12478.5|12474.5|12456.7|12452.7|113
1592958000000|2020-06-24 00:20:00|12478.2|12474.2|12496.2|12492.2|12498.5|12494.5|12477.5|12473.5|67
1592958300000|2020-06-24 00:25:00|12496.5|12492.5|12487.2|12483.2|12499.7|12495.7|12485|12481|19
1592958600000|2020-06-24 00:30:00|12487.5|12483.5|12496.5|12492.5|12496.5|12492.5|12480.7|12476.7|28
1592958900000|2020-06-24 00:35:00|12497.2|12493.2|12497.2|12493.2|12498.5|12494.5|12496.5|12492.5|10
1592959200000|2020-06-24 00:40:00|12497.5|12493.5|12491.5|12487.5|12499.7|12495.7|12488.2|12484.2|8
1592959500000|2020-06-24 00:45:00|12491.7|12487.7|12491|12487|12496|12492|12488.2|12484.2|5
1592959800000|2020-06-24 00:50:00|12491.2|12487.2|12506.2|12502.2|12509.2|12505.2|12491.2|12487.2|21
1592960100000|2020-06-24 00:55:00|12506|12502|12499.5|12495.5|12506.7|12502.7|12493.7|12489.7|15
1592960400000|2020-06-24 01:00:00|12499.2|12495.2|12485.2|12481.2|12503.2|12499.2|12480.2|12476.2|16
1592960700000|2020-06-24 01:05:00|12485.7|12481.7|12486.5|12482.5|12493|12489|12483.7|12479.7|8
1592961000000|2020-06-24 01:10:00|12487|12483|12501.5|12497.5|12502.7|12498.7|12487|12483|7
1592961300000|2020-06-24 01:15:00|12501.7|12497.7|12506.5|12502.5|12507.2|12503.2|12498|12494|9
1592961600000|2020-06-24 01:20:00|12508.5|12504.5|12512.7|12508.7|12516.2|12512.2|12508.5|12504.5|25
1592961900000|2020-06-24 01:25:00|12512.5|12508.5|12513.2|12509.2|12518.5|12514.5|12510|12506|36
1592962200000|2020-06-24 01:30:00|12513|12509|12502|12498|12516.5|12512.5|12498.5|12494.5|29
1592962500000|2020-06-24 01:35:00|12502.2|12498.2|12503.5|12499.5|12510.5|12506.5|12502|12498|1
1592962800000|2020-06-24 01:40:00|12503.2|12499.2|12479.2|12475.2|12503.2|12499.2|12478.7|12474.7|14
1592963100000|2020-06-24 01:45:00|12479|12475|12466|12462|12479|12475|12462.2|12458.2|27
1592963400000|2020-06-24 01:50:00|12466.2|12462.2|12466.2|12462.2|12469.7|12465.7|12454|12450|34
1592963700000|2020-06-24 01:55:00|12466.5|12462.5|12458.7|12454.7|12469.5|12465.5|12454.2|12450.2|24
1592964000000|2020-06-24 02:00:00|12457.7|12453.7|12449.5|12445.5|12462|12458|12431.5|12427.5|44
1592964300000|2020-06-24 02:05:00|12449.2|12445.2|12457.2|12453.2|12461.5|12457.5|12444.5|12440.5|29
1592964600000|2020-06-24 02:10:00|12457|12453|12456.7|12452.7|12460.7|12456.7|12452.2|12448.2|6
1592964900000|2020-06-24 02:15:00|12456.5|12452.5|12460.5|12456.5|12464|12460|12452|12448|11
1592965200000|2020-06-24 02:20:00|12460.7|12456.7|12468.5|12464.5|12470.5|12466.5|12452|12448|35
1592965500000|2020-06-24 02:25:00|12468.7|12464.7|12476.7|12472.7|12477.5|12473.5|12468.2|12464.2|22
1592965800000|2020-06-24 02:30:00|12475.2|12471.2|12479.2|12475.2|12487|12483|12467.5|12463.5|46
1592966100000|2020-06-24 02:35:00|12479.5|12475.5|12479|12475|12481.2|12477.2|12475.2|12471.2|17
1592966400000|2020-06-24 02:40:00|12479.2|12475.2|12472|12468|12479.7|12475.7|12468|12464|14
1592966700000|2020-06-24 02:45:00|12471.7|12467.7|12476|12472|12477.2|12473.2|12464.7|12460.7|15
1592967000000|2020-06-24 02:50:00|12477|12473|12470.7|12466.7|12479.2|12475.2|12469.5|12465.5|8
1592967300000|2020-06-24 02:55:00|12470|12466|12467.5|12463.5|12472.2|12468.2|12467.5|12463.5|2
1592967600000|2020-06-24 03:00:00|12467.2|12463.2|12464.7|12460.7|12470.5|12466.5|12464.5|12460.5|10
1592967900000|2020-06-24 03:05:00|12465|12461|12490.2|12486.2|12494.5|12490.5|12465|12461|29
1592968200000|2020-06-24 03:10:00|12491|12487|12492.5|12488.5|12494.2|12490.2|12490.5|12486.5|11
1592968500000|2020-06-24 03:15:00|12492|12488|12492.5|12488.5|12494.2|12490.2|12492|12488|7
1592968800000|2020-06-24 03:20:00|12492.2|12488.2|12497.5|12493.5|12501|12497|12487.2|12483.2|15
1592969100000|2020-06-24 03:25:00|12497.2|12493.2|12485.2|12481.2|12497.7|12493.7|12483.7|12479.7|7
1592969400000|2020-06-24 03:30:00|12484.7|12480.7|12463|12459|12484.7|12480.7|12458.5|12454.5|26
1592969700000|2020-06-24 03:35:00|12462.7|12458.7|12456.2|12452.2|12463.7|12459.7|12454.7|12450.7|28
1592970000000|2020-06-24 03:40:00|12456|12452|12467|12463|12467|12463|12455.7|12451.7|20
1592970300000|2020-06-24 03:45:00|12469|12465|12472|12468|12474|12470|12468|12464|6
1592970600000|2020-06-24 03:50:00|12472.2|12468.2|12473.5|12469.5|12473.5|12469.5|12468|12464|8
1592970900000|2020-06-24 03:55:00|12473|12469|12477.2|12473.2|12480.2|12476.2|12469.5|12465.5|12
1592971200000|2020-06-24 04:00:00|12478|12474|12476.2|12472.2|12479.7|12475.7|12473.7|12469.7|6
1592971500000|2020-06-24 04:05:00|12477.2|12473.2|12485.7|12481.7|12488.7|12484.7|12475.7|12471.7|12
1592971800000|2020-06-24 04:10:00|12486|12482|12488.7|12484.7|12490.5|12486.5|12486|12482|3
1592972100000|2020-06-24 04:15:00|12490.7|12486.7|12492.5|12488.5|12498.5|12494.5|12490.7|12486.7|13
1592972400000|2020-06-24 04:20:00|12492.7|12488.7|12504.5|12500.5|12504.5|12500.5|12492.5|12488.5|9
1592972700000|2020-06-24 04:25:00|12505.2|12501.2|12512.2|12508.2|12516.2|12512.2|12502.5|12498.5|24
1592973000000|2020-06-24 04:30:00|12512|12508|12511.2|12507.2|12513.2|12509.2|12502.2|12498.2|35
1592973300000|2020-06-24 04:35:00|12511|12507|12513.5|12509.5|12521.2|12517.2|12509.7|12505.7|26
1592973600000|2020-06-24 04:40:00|12513.7|12509.7|12506.2|12502.2|12516.2|12512.2|12505.2|12501.2|5
1592973900000|2020-06-24 04:45:00|12506.5|12502.5|12506|12502|12514.7|12510.7|12506|12502|12
1592974200000|2020-06-24 04:50:00|12505.7|12501.7|12503|12499|12505.7|12501.7|12501.7|12497.7|6
1592974500000|2020-06-24 04:55:00|12504.2|12500.2|12497.2|12493.2|12504.5|12500.5|12495|12491|24
1592974800000|2020-06-24 05:00:00|12497|12493|12484|12480|12497|12493|12477|12473|57
1592975100000|2020-06-24 05:05:00|12483.7|12479.7|12486.7|12482.7|12487|12483|12479.2|12475.2|18
1592975400000|2020-06-24 05:10:00|12486.5|12482.5|12482.5|12478.5|12488.2|12484.2|12475.2|12471.2|42
1592975700000|2020-06-24 05:15:00|12482.7|12478.7|12488|12484|12490.7|12486.7|12482|12478|12
1592976000000|2020-06-24 05:20:00|12488.2|12484.2|12484|12480|12491.2|12487.2|12481.7|12477.7|34
1592976300000|2020-06-24 05:25:00|12483.5|12479.5|12483|12479|12489.2|12485.2|12482|12478|24
1592976600000|2020-06-24 05:30:00|12482.7|12478.7|12498.7|12494.7|12499.7|12495.7|12479.5|12475.5|42
1592976900000|2020-06-24 05:35:00|12499.5|12495.5|12500.2|12496.2|12506|12502|12496.7|12492.7|29
1592977200000|2020-06-24 05:40:00|12500.7|12496.7|12512.2|12508.2|12512.2|12508.2|12496|12492|90
1592977500000|2020-06-24 05:45:00|12512.5|12508.5|12500|12496|12515.2|12511.2|12498.7|12494.7|56
1592977800000|2020-06-24 05:50:00|12499.7|12495.7|12494|12490|12501.5|12497.5|12493|12489|18
1592978100000|2020-06-24 05:55:00|12494.2|12490.2|12481.2|12477.2|12500|12496|12481|12477|46
1592978400000|2020-06-24 06:00:00|12480.2|12478.2|12466|12464|12480.2|12478.2|12452.5|12450.5|318
1592978700000|2020-06-24 06:05:00|12466.7|12464.7|12480.5|12478.5|12489.7|12487.7|12464.7|12462.7|188
1592979000000|2020-06-24 06:10:00|12480.2|12478.2|12477.7|12475.7|12481|12479|12471.7|12469.7|106
1592979300000|2020-06-24 06:15:00|12477.5|12475.5|12477.2|12475.2|12483.2|12481.2|12476|12474|177
1592979600000|2020-06-24 06:20:00|12477|12475|12465.5|12463.5|12479.5|12477.5|12463.2|12461.2|175
1592979900000|2020-06-24 06:25:00|12465.7|12463.7|12470.5|12468.5|12474.2|12472.2|12464.7|12462.7|152
1592980200000|2020-06-24 06:30:00|12471.2|12469.2|12476.2|12474.2|12479.5|12477.5|12461.7|12459.7|218
1592980500000|2020-06-24 06:35:00|12476.5|12474.5|12470.5|12468.5|12478.7|12476.7|12469|12467|157
1592980800000|2020-06-24 06:40:00|12470.7|12468.7|12486.2|12484.2|12487|12485|12467.2|12465.2|183
1592981100000|2020-06-24 06:45:00|12486.7|12484.7|12488|12486|12493.2|12491.2|12483.7|12481.7|372
1592981400000|2020-06-24 06:50:00|12488.2|12486.2|12490.5|12488.5|12494.7|12492.7|12488.2|12486.2|140
1592981700000|2020-06-24 06:55:00|12490.7|12488.7|12481.5|12479.5|12491|12489|12479.5|12477.5|284
1592982000000|2020-06-24 07:00:00|12481.1|12479.9|12451.6|12450.4|12493.6|12492.4|12444.1|12442.9|1609
1592982300000|2020-06-24 07:05:00|12452.1|12450.9|12487.6|12486.4|12492.8|12491.6|12449.6|12448.4|1285
1592982600000|2020-06-24 07:10:00|12487.3|12486.1|12482.3|12481.1|12492.6|12491.4|12471.1|12469.9|829
1592982900000|2020-06-24 07:15:00|12481.3|12480.1|12461.3|12460.1|12492.8|12491.6|12458.6|12457.4|824
1592983200000|2020-06-24 07:20:00|12461.1|12459.9|12457.8|12456.6|12472.8|12471.6|12444.3|12443.1|749
1592983500000|2020-06-24 07:25:00|12458.8|12457.6|12428.6|12427.4|12461.3|12460.1|12425.8|12424.6|936
1592983800000|2020-06-24 07:30:00|12428.8|12427.6|12453.3|12452.1|12455.6|12454.4|12428.8|12427.6|726
1592984100000|2020-06-24 07:35:00|12453.6|12452.4|12395.3|12394.1|12462.3|12461.1|12392.6|12391.4|1461
1592984400000|2020-06-24 07:40:00|12393.6|12392.4|12350.6|12349.4|12402.6|12401.4|12347.6|12346.4|2272
1592984700000|2020-06-24 07:45:00|12350.3|12349.1|12352.8|12351.6|12357.6|12356.4|12335.3|12334.1|1459
1592985000000|2020-06-24 07:50:00|12352.1|12350.9|12349.8|12348.6|12354.6|12353.4|12323.1|12321.9|1426
1592985300000|2020-06-24 07:55:00|12350.1|12348.9|12357.3|12356.1|12365.8|12364.6|12342.3|12341.1|953
1592985600000|2020-06-24 08:00:00|12356.8|12355.6|12355.8|12354.6|12362.3|12361.1|12332.1|12330.9|1126
1592985900000|2020-06-24 08:05:00|12355.6|12354.4|12312.6|12311.4|12356.3|12355.1|12305.6|12304.4|1264
1592986200000|2020-06-24 08:10:00|12311.3|12310.1|12294.1|12292.9|12321.3|12320.1|12284.6|12283.4|1577
1592986500000|2020-06-24 08:15:00|12294.6|12293.4|12272.1|12270.9|12294.8|12293.6|12262.8|12261.6|1856
1592986800000|2020-06-24 08:20:00|12272.3|12271.1|12292.3|12291.1|12292.3|12291.1|12247.6|12246.4|1360
1592987100000|2020-06-24 08:25:00|12293.1|12291.9|12293.1|12291.9|12300.1|12298.9|12282.3|12281.1|777
1592987400000|2020-06-24 08:30:00|12292.3|12291.1|12299.3|12298.1|12302.8|12301.6|12282.6|12281.4|670
1592987700000|2020-06-24 08:35:00|12298.6|12297.4|12292|12290.8|12302.5|12301.3|12283|12281.8|424
1592988000000|2020-06-24 08:40:00|12291.7|12290.5|12281.7|12280.5|12291.7|12290.5|12277.2|12276|488
1592988300000|2020-06-24 08:45:00|12282|12280.8|12297|12295.8|12297.7|12296.5|12278.7|12277.5|380
1592988600000|2020-06-24 08:50:00|12296.7|12295.5|12301|12299.8|12313.5|12312.3|12296.7|12295.5|772
1592988900000|2020-06-24 08:55:00|12300.7|12299.5|12305.5|12304.3|12315|12313.8|12300.5|12299.3|640
1592989200000|2020-06-24 09:00:00|12305.7|12304.5|12316.2|12315|12330.5|12329.3|12304.2|12303|909
1592989500000|2020-06-24 09:05:00|12316.5|12315.3|12301.2|12300|12317.2|12316|12299|12297.8|579
1592989800000|2020-06-24 09:10:00|12301|12299.8|12242.7|12241.5|12304|12302.8|12226.7|12225.5|2192
1592990100000|2020-06-24 09:15:00|12243.7|12242.5|12219.2|12218|12251.2|12250|12215|12213.8|1200
1592990400000|2020-06-24 09:20:00|12219.5|12218.3|12235.5|12234.3|12245.2|12244|12213|12211.8|806
1592990700000|2020-06-24 09:25:00|12235.2|12234|12239.5|12238.3|12247.2|12246|12234.5|12233.3|464
1592991000000|2020-06-24 09:30:00|12239.2|12238|12254|12252.8|12256.5|12255.3|12235|12233.8|545
1592991300000|2020-06-24 09:35:00|12254.2|12253|12238.5|12237.3|12254.5|12253.3|12234.2|12233|491
1592991600000|2020-06-24 09:40:00|12238.2|12237|12222|12220.8|12238.2|12237|12216.5|12215.3|858
1592991900000|2020-06-24 09:45:00|12222.2|12221|12240|12238.8|12243.7|12242.5|12220.7|12219.5|449
1592992200000|2020-06-24 09:50:00|12239.7|12238.5|12244.2|12243|12251.5|12250.3|12238|12236.8|500
1592992500000|2020-06-24 09:55:00|12244|12242.8|12242.5|12241.3|12247.2|12246|12233.5|12232.3|314
1592992800000|2020-06-24 10:00:00|12242.7|12241.5|12250|12248.8|12251.5|12250.3|12235.2|12234|390
1592993100000|2020-06-24 10:05:00|12250.2|12249|12255|12253.8|12258.7|12257.5|12244.5|12243.3|395
1592993400000|2020-06-24 10:10:00|12254.7|12253.5|12239.7|12238.5|12255.5|12254.3|12228.5|12227.3|563
1592993700000|2020-06-24 10:15:00|12240|12238.8|12258.2|12257|12262.2|12261|12235|12233.8|475
1592994000000|2020-06-24 10:20:00|12258.5|12257.3|12259.5|12258.3|12273.7|12272.5|12256|12254.8|624
1592994300000|2020-06-24 10:25:00|12259.2|12258|12259.2|12258|12267.2|12266|12251|12249.8|444
1592994600000|2020-06-24 10:30:00|12259.5|12258.3|12259.7|12258.5|12264.2|12263|12255.7|12254.5|400
1592994900000|2020-06-24 10:35:00|12260|12258.8|12264.5|12263.3|12268.5|12267.3|12254.5|12253.3|368
1592995200000|2020-06-24 10:40:00|12263.5|12262.3|12258|12256.8|12272.5|12271.3|12257.5|12256.3|496
1592995500000|2020-06-24 10:45:00|12258.2|12257|12263.2|12262|12268|12266.8|12257.7|12256.5|306
1592995800000|2020-06-24 10:50:00|12263|12261.8|12254.2|12253|12265.7|12264.5|12253.5|12252.3|322
1592996100000|2020-06-24 10:55:00|12254|12252.8|12256.5|12255.3|12262.7|12261.5|12249.2|12248|369
1592996400000|2020-06-24 11:00:00|12256.2|12255|12259.5|12258.3|12265.5|12264.3|12256|12254.8|207
1592996700000|2020-06-24 11:05:00|12259|12257.8|12269.5|12268.3|12269.5|12268.3|12254.7|12253.5|220
1592997000000|2020-06-24 11:10:00|12269.7|12268.5|12284.5|12283.3|12291.5|12290.3|12269.5|12268.3|793
1592997300000|2020-06-24 11:15:00|12284.7|12283.5|12300.2|12299|12301.5|12300.3|12279.7|12278.5|510
1592997600000|2020-06-24 11:20:00|12302.5|12301.3|12299.2|12298|12309.5|12308.3|12296.2|12295|545
1592997900000|2020-06-24 11:25:00|12298.5|12297.3|12295.5|12294.3|12299|12297.8|12288.7|12287.5|360
1592998200000|2020-06-24 11:30:00|12295.7|12294.5|12292.5|12291.3|12298|12296.8|12287.5|12286.3|337
1592998500000|2020-06-24 11:35:00|12292.7|12291.5|12291|12289.8|12300.2|12299|12289.7|12288.5|297
1592998800000|2020-06-24 11:40:00|12291.2|12290|12298.5|12297.3|12300|12298.8|12291.2|12290|391
1592999100000|2020-06-24 11:45:00|12298.7|12297.5|12305.5|12304.3|12306.2|12305|12295.5|12294.3|325
1592999400000|2020-06-24 11:50:00|12305.7|12304.5|12312.7|12311.5|12319.7|12318.5|12304|12302.8|514
1592999700000|2020-06-24 11:55:00|12311.7|12310.5|12300|12298.8|12311.7|12310.5|12299.7|12298.5|326
1593000000000|2020-06-24 12:00:00|12300.2|12299|12304.2|12303|12312|12310.8|12295.2|12294|356
1593000300000|2020-06-24 12:05:00|12304.5|12303.3|12299.4|12298.2|12305.7|12304.5|12293.5|12292.3|262
1593000600000|2020-06-24 12:10:00|12299.2|12298|12313.2|12312|12318.2|12317|12295.4|12294.2|459
1593000900000|2020-06-24 12:15:00|12313.9|12312.7|12320.9|12319.7|12332.7|12331.5|12309.7|12308.5|753
1593001200000|2020-06-24 12:20:00|12321.7|12320.5|12310.7|12309.5|12322.4|12321.2|12309.4|12308.2|407
1593001500000|2020-06-24 12:25:00|12310.4|12309.2|12309.7|12308.5|12319.4|12318.2|12303.9|12302.7|484
1593001800000|2020-06-24 12:30:00|12309.9|12308.7|12296.2|12295|12311.9|12310.7|12293.4|12292.2|413
1593002100000|2020-06-24 12:35:00|12295.9|12294.7|12289.9|12288.7|12301.7|12300.5|12286.2|12285|475
1593002400000|2020-06-24 12:40:00|12289.7|12288.5|12296.4|12295.2|12297.4|12296.2|12287.4|12286.2|274
1593002700000|2020-06-24 12:45:00|12296.2|12295|12307.9|12306.7|12308.9|12307.7|12294.9|12293.7|260
1593003000000|2020-06-24 12:50:00|12308.2|12307|12318.2|12317|12321.4|12320.2|12307.9|12306.7|388
1593003300000|2020-06-24 12:55:00|12317.9|12316.7|12325.7|12324.5|12325.9|12324.7|12314.7|12313.5|257
1593003600000|2020-06-24 13:00:00|12325.4|12324.2|12337.7|12336.5|12348.7|12347.5|12322.4|12321.2|937
1593003900000|2020-06-24 13:05:00|12337.4|12336.2|12332.2|12331|12342.9|12341.7|12331.9|12330.7|367
1593004200000|2020-06-24 13:10:00|12332.7|12331.5|12314.7|12313.5|12334.9|12333.7|12310.4|12309.2|481
1593004500000|2020-06-24 13:15:00|12314.4|12313.2|12289.4|12288.2|12315.4|12314.2|12287.9|12286.7|1124
1593004800000|2020-06-24 13:20:00|12289.2|12288|12304.9|12303.7|12305.4|12304.2|12288.7|12287.5|680
1593005100000|2020-06-24 13:25:00|12305.2|12304|12309.4|12308.2|12313.9|12312.7|12303.4|12302.2|1171
1593005400000|2020-06-24 13:30:00|12307.2|12306|12294.9|12293.7|12316.9|12315.7|12292.4|12291.2|994
1593005700000|2020-06-24 13:35:00|12294.7|12293.5|12321.2|12320|12330.4|12329.2|12294.7|12293.5|718
1593006000000|2020-06-24 13:40:00|12320.9|12319.7|12328.7|12327.5|12336.4|12335.2|12315.7|12314.5|666
1593006300000|2020-06-24 13:45:00|12328.4|12327.2|12292.4|12291.2|12330.9|12329.7|12291.2|12290|842
1593006600000|2020-06-24 13:50:00|12292.7|12291.5|12261.9|12260.7|12297.7|12296.5|12255.9|12254.7|1413
1593006900000|2020-06-24 13:55:00|12261.7|12260.5|12241.7|12240.5|12266.9|12265.7|12238.9|12237.7|1115
1593007200000|2020-06-24 14:00:00|12240.9|12239.7|12238.9|12237.7|12250.4|12249.2|12233.4|12232.2|1362
1593007500000|2020-06-24 14:05:00|12240.4|12239.2|12243.9|12242.7|12262.9|12261.7|12239.4|12238.2|1087
1593007800000|2020-06-24 14:10:00|12244.2|12243|12257.7|12256.5|12264.5|12263.3|12239.7|12238.5|1083
1593008100000|2020-06-24 14:15:00|12258|12256.8|12239|12237.8|12259.5|12258.3|12227|12225.8|1287
1593008400000|2020-06-24 14:20:00|12239.2|12238|12248.7|12247.5|12251.2|12250|12233.7|12232.5|637
1593008700000|2020-06-24 14:25:00|12249.7|12248.5|12255.2|12254|12256.7|12255.5|12236.5|12235.3|627
1593009000000|2020-06-24 14:30:00|12253.7|12252.5|12222.7|12221.5|12256.2|12255|12218|12216.8|1086
1593009300000|2020-06-24 14:35:00|12223|12221.8|12199|12197.8|12242.7|12241.5|12194|12192.8|1835
1593009600000|2020-06-24 14:40:00|12199.5|12198.3|12204.2|12203|12210.5|12209.3|12187.5|12186.3|1313
1593009900000|2020-06-24 14:45:00|12204.5|12203.3|12194|12192.8|12206.2|12205|12187.7|12186.5|901
1593010200000|2020-06-24 14:50:00|12194.2|12193|12180|12178.8|12209.2|12208|12173.2|12172|1517
1593010500000|2020-06-24 14:55:00|12179.5|12178.3|12184.7|12183.5|12201.2|12200|12179.5|12178.3|611
1593010800000|2020-06-24 15:00:00|12184.5|12183.3|12187|12185.8|12192.7|12191.5|12171.5|12170.3|962
1593011100000|2020-06-24 15:05:00|12186.7|12185.5|12155.2|12154|12187|12185.8|12151.5|12150.3|1547
1593011400000|2020-06-24 15:10:00|12155|12153.8|12141|12139.8|12158|12156.8|12137.7|12136.5|1327
1593011700000|2020-06-24 15:15:00|12140.7|12139.5|12126.7|12125.5|12150|12148.8|12116.2|12115|2077
1593012000000|2020-06-24 15:20:00|12127.2|12126|12123.5|12122.3|12143.2|12142|12118.5|12117.3|1537
1593012300000|2020-06-24 15:25:00|12124.2|12123|12118.7|12117.5|12131|12129.8|12106|12104.8|2691
1593012600000|2020-06-24 15:30:00|12119.1|12117.1|12096.1|12094.1|12123.6|12121.6|12074.1|12072.1|3894
1593012900000|2020-06-24 15:35:00|12095.6|12093.6|12068.9|12066.9|12103.6|12101.6|12066.1|12064.1|2409
1593013200000|2020-06-24 15:40:00|12068.6|12066.6|12042.6|12040.6|12076.9|12074.9|12038.6|12036.6|1843
1593013500000|2020-06-24 15:45:00|12041.9|12039.9|12038.4|12036.4|12067.1|12065.1|12035.4|12033.4|1652
1593013800000|2020-06-24 15:50:00|12038.6|12036.6|12044.4|12042.4|12054.1|12052.1|12034.4|12032.4|865
1593014100000|2020-06-24 15:55:00|12044.1|12042.1|12057.4|12055.4|12058.4|12056.4|12037.6|12035.6|902
1593014400000|2020-06-24 16:00:00|12056.9|12054.9|12083.1|12081.1|12085.6|12083.6|12048.1|12046.1|1056
1593014700000|2020-06-24 16:05:00|12082.9|12080.9|12071.6|12069.6|12084.6|12082.6|12062.9|12060.9|818
1593015000000|2020-06-24 16:10:00|12073.1|12071.1|12076.1|12074.1|12085.4|12083.4|12066.1|12064.1|792
1593015300000|2020-06-24 16:15:00|12075.9|12073.9|12096.4|12094.4|12099.1|12097.1|12074.1|12072.1|540
1593015600000|2020-06-24 16:20:00|12096.1|12094.1|12097.6|12095.6|12101.4|12099.4|12090.1|12088.1|473
1593015900000|2020-06-24 16:25:00|12097.1|12095.1|12089.1|12087.1|12101.1|12099.1|12083.6|12081.6|443
1593016200000|2020-06-24 16:30:00|12089.6|12087.6|12086.1|12084.1|12095.1|12093.1|12083.6|12081.6|477
1593016500000|2020-06-24 16:35:00|12086.4|12084.4|12091.4|12089.4|12095.1|12093.1|12085.9|12083.9|343
1593016800000|2020-06-24 16:40:00|12091.6|12089.6|12124.1|12122.1|12124.9|12122.9|12088.4|12086.4|635
1593017100000|2020-06-24 16:45:00|12123.9|12121.9|12123.9|12121.9|12136.1|12134.1|12119.4|12117.4|501
1593017400000|2020-06-24 16:50:00|12123.6|12121.6|12138.6|12136.6|12140.1|12138.1|12119.6|12117.6|507
1593017700000|2020-06-24 16:55:00|12138.1|12136.1|12165.9|12163.9|12169.6|12167.6|12136.6|12134.6|979
1593018000000|2020-06-24 17:00:00|12164.6|12162.6|12169.9|12167.9|12174.4|12172.4|12154.6|12152.6|485
1593018300000|2020-06-24 17:05:00|12170.1|12168.1|12162.6|12160.6|12176.6|12174.6|12158.6|12156.6|332
1593018600000|2020-06-24 17:10:00|12162.9|12160.9|12156.1|12154.1|12169.1|12167.1|12151.6|12149.6|364
1593018900000|2020-06-24 17:15:00|12155.6|12153.6|12172.6|12170.6|12180.9|12178.9|12155.1|12153.1|401
1593019200000|2020-06-24 17:20:00|12172.4|12170.4|12155.4|12153.4|12172.6|12170.6|12153.9|12151.9|414
1593019500000|2020-06-24 17:25:00|12156.1|12154.1|12143.4|12141.4|12162.1|12160.1|12140.4|12138.4|586
1593019800000|2020-06-24 17:30:00|12143.6|12141.6|12128.1|12126.1|12143.6|12141.6|12124.4|12122.4|538
1593020100000|2020-06-24 17:35:00|12128.4|12126.4|12124.4|12122.4|12134.6|12132.6|12120.1|12118.1|400
1593020400000|2020-06-24 17:40:00|12125.1|12123.1|12124.1|12122.1|12128.4|12126.4|12117.1|12115.1|335
1593020700000|2020-06-24 17:45:00|12124.4|12122.4|12131.4|12129.4|12133.4|12131.4|12111.4|12109.4|394
1593021000000|2020-06-24 17:50:00|12131.1|12129.1|12132.4|12130.4|12134.6|12132.6|12119.1|12117.1|264
1593021300000|2020-06-24 17:55:00|12132.6|12130.6|12134.6|12132.6|12135.6|12133.6|12124.1|12122.1|248
1593021600000|2020-06-24 18:00:00|12134.4|12132.4|12112.6|12110.6|12140.6|12138.6|12103.4|12101.4|600
1593021900000|2020-06-24 18:05:00|12113.1|12111.1|12142.1|12140.1|12144.1|12142.1|12112.4|12110.4|304
1593022200000|2020-06-24 18:10:00|12141.9|12139.9|12134.9|12132.9|12143.9|12141.9|12128.6|12126.6|177
1593022500000|2020-06-24 18:15:00|12134.6|12132.6|12148.4|12146.4|12154.6|12152.6|12132.4|12130.4|289
1593022800000|2020-06-24 18:20:00|12148.1|12146.1|12144.9|12142.9|12156.9|12154.9|12140.9|12138.9|274
1593023100000|2020-06-24 18:25:00|12144.6|12142.6|12157.9|12155.9|12162.4|12160.4|12141.9|12139.9|205
1593023400000|2020-06-24 18:30:00|12157.6|12155.6|12164.6|12162.6|12167.9|12165.9|12149.9|12147.9|251
1593023700000|2020-06-24 18:35:00|12164.4|12162.4|12161.9|12159.9|12164.4|12162.4|12154.4|12152.4|133
1593024000000|2020-06-24 18:40:00|12162.1|12160.1|12144.6|12142.6|12167.9|12165.9|12142.4|12140.4|307
1593024300000|2020-06-24 18:45:00|12144.4|12142.4|12155.1|12153.1|12166.4|12164.4|12143.4|12141.4|229
1593024600000|2020-06-24 18:50:00|12154.4|12152.4|12145.9|12143.9|12158.4|12156.4|12139.4|12137.4|186
1593024900000|2020-06-24 18:55:00|12145.6|12143.6|12144.1|12142.1|12158.1|12156.1|12140.9|12138.9|221
1593025200000|2020-06-24 19:00:00|12144.9|12142.9|12167.4|12165.4|12168.1|12166.1|12144.9|12142.9|267
1593025500000|2020-06-24 19:05:00|12167.1|12165.1|12155.9|12153.9|12168.1|12166.1|12152.1|12150.1|216
1593025800000|2020-06-24 19:10:00|12156.1|12154.1|12178.4|12176.4|12183.1|12181.1|12148.1|12146.1|395
1593026100000|2020-06-24 19:15:00|12178.6|12176.6|12196.6|12194.6|12204.4|12202.4|12173.6|12171.6|433
1593026400000|2020-06-24 19:20:00|12196.9|12194.9|12180.1|12178.1|12200.9|12198.9|12179.6|12177.6|194
1593026700000|2020-06-24 19:25:00|12180.4|12178.4|12172.1|12170.1|12190.6|12188.6|12170.9|12168.9|250
1593027000000|2020-06-24 19:30:00|12171.9|12169.9|12169.6|12167.6|12181.1|12179.1|12164.9|12162.9|275
1593027300000|2020-06-24 19:35:00|12168.6|12166.6|12162.6|12160.6|12178.4|12176.4|12155.9|12153.9|182
1593027600000|2020-06-24 19:40:00|12162.4|12160.4|12192.9|12190.9|12198.4|12196.4|12160.4|12158.4|390
1593027900000|2020-06-24 19:45:00|12192.6|12190.6|12177.9|12175.9|12198.9|12196.9|12177.6|12175.6|346
1593028200000|2020-06-24 19:50:00|12177.6|12175.6|12137.4|12135.4|12177.6|12175.6|12133.4|12131.4|524
1593028500000|2020-06-24 19:55:00|12137.6|12135.6|12145.4|12143.4|12153.4|12151.4|12135.1|12133.1|223
1593028800000|2020-06-24 20:00:00|12153.8|12148.8|12163|12158|12192.2|12187.2|12152.8|12147.8|6
1593029100000|2020-06-24 20:05:00|12162|12157|12180.4|12175.4|12180.8|12175.8|12148|12143|0
1593029400000|2020-06-24 20:10:00|12179.4|12174.4|12193.8|12188.8|12196.3|12191.3|12162.6|12157.6|0
1593029700000|2020-06-24 20:15:00|12193.9|12188.9|12196.8|12191.8|12196.8|12191.8|12188.8|12183.8|0
1593030000000|2020-06-24 20:20:00|12196.7|12191.7|12195.7|12190.7|12199|12194|12195.4|12190.4|0
1593030300000|2020-06-24 20:25:00|12195.6|12190.6|12195.6|12190.6|12196.8|12191.8|12190.3|12185.3|0
1593030600000|2020-06-24 20:30:00|12201.8|12196.8|12191|12186|12201.8|12196.8|12170.6|12165.6|0
1593030900000|2020-06-24 20:35:00|12192|12187|12191.5|12186.5|12193.9|12188.9|12184.2|12179.2|0
1593031200000|2020-06-24 20:40:00|12191.6|12186.6|12179|12174|12194.8|12189.8|12178|12173|0
1593031500000|2020-06-24 20:45:00|12177|12172|12187.4|12182.4|12189.4|12184.4|12175.9|12170.9|0
1593031800000|2020-06-24 20:50:00|12186.5|12181.5|12191.1|12186.1|12194.2|12189.2|12185.5|12180.5|0
1593032100000|2020-06-24 20:55:00|12190.1|12185.1|12191.6|12186.6|12192.8|12187.8|12186.6|12181.6|0
1593032400000|2020-06-24 21:00:00|12190.8|12185.8|12189.9|12184.9|12192|12187|12189.1|12184.1|0
1593032700000|2020-06-24 21:05:00|12190.7|12185.7|12190|12185|12191.4|12186.4|12189.4|12184.4|0
1593033000000|2020-06-24 21:10:00|12189.9|12184.9|12190|12185|12191.4|12186.4|12189.7|12184.7|0
1593033300000|2020-06-24 21:15:00|12189.8|12184.8|12191.9|12186.9|12191.9|12186.9|12189.5|12184.5|0
1593033600000|2020-06-24 21:20:00|12191.3|12186.3|12188.3|12183.3|12191.7|12186.7|12188.3|12183.3|0
1593033900000|2020-06-24 21:25:00|12188.5|12183.5|12187.2|12182.2|12188.5|12183.5|12187|12182|0
1593034200000|2020-06-24 21:30:00|12187|12182|12187.5|12182.5|12187.9|12182.9|12186.6|12181.6|0
1593034500000|2020-06-24 21:35:00|12187.8|12182.8|12186|12181|12187.8|12182.8|12185.7|12180.7|0
1593034800000|2020-06-24 21:40:00|12186.3|12181.3|12186.2|12181.2|12186.8|12181.8|12183.5|12178.5|0
1593035100000|2020-06-24 21:45:00|12185.7|12180.7|12184.1|12179.1|12185.9|12180.9|12183.7|12178.7|0
1593035400000|2020-06-24 21:50:00|12184.8|12179.8|12182.9|12177.9|12185.1|12180.1|12181.5|12176.5|0
1593035700000|2020-06-24 21:55:00|12183|12178|12180.4|12175.4|12183.2|12178.2|12180.2|12175.2|0
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12194.3|12189.3|12196.9|12191.9|12165.1|12160.1|0
1593036300000|2020-06-24 22:05:00|12195.8|12190.8|12181.8|12176.8|12195.8|12190.8|12180.3|12175.3|0
1593036600000|2020-06-24 22:10:00|12180.3|12175.3|12166|12161|12181.3|12176.3|12156.4|12151.4|0
1593036900000|2020-06-24 22:15:00|12165.5|12160.5|12163.1|12158.1|12171.5|12166.5|12160.5|12155.5|0
1593037200000|2020-06-24 22:20:00|12162.1|12157.1|12176.7|12171.7|12186.1|12181.1|12162.1|12157.1|0
1593037500000|2020-06-24 22:25:00|12177.7|12172.7|12179.7|12174.7|12194.1|12189.1|12172|12167|0
1593037800000|2020-06-24 22:30:00|12180.7|12175.7|12171.2|12166.2|12183.8|12178.8|12170.7|12165.7|0
1593038100000|2020-06-24 22:35:00|12171.3|12166.3|12176.3|12171.3|12181.2|12176.2|12171.3|12166.3|0
1593038400000|2020-06-24 22:40:00|12177.3|12172.3|12179.4|12174.4|12184.6|12179.6|12173.8|12168.8|0
1593038700000|2020-06-24 22:45:00|12178.4|12173.4|12177.5|12172.5|12182.6|12177.6|12171.6|12166.6|0
1593039000000|2020-06-24 22:50:00|12177|12172|12165.3|12160.3|12179.5|12174.5|12162.3|12157.3|0
1593039300000|2020-06-24 22:55:00|12164.8|12159.8|12154.2|12149.2|12167.8|12162.8|12147|12142|0
1593039600000|2020-06-24 23:00:00|12154.7|12149.7|12152.3|12147.3|12156.7|12151.7|12150.4|12145.4|0
1593039900000|2020-06-24 23:05:00|12153.2|12148.2|12148.6|12143.6|12156.3|12151.3|12147.6|12142.6|0
1593040200000|2020-06-24 23:10:00|12147.6|12142.6|12149.7|12144.7|12150.1|12145.1|12139.6|12134.6|0
1593040500000|2020-06-24 23:15:00|12150.7|12145.7|12147.9|12142.9|12152.8|12147.8|12146.9|12141.9|0
1593040800000|2020-06-24 23:20:00|12148.9|12143.9|12131.1|12126.1|12151.9|12146.9|12131.1|12126.1|0
1593041100000|2020-06-24 23:25:00|12132.1|12127.1|12141.5|12136.5|12142.5|12137.5|12132.1|12127.1|0
1593041400000|2020-06-24 23:30:00|12141.9|12136.9|12139.1|12134.1|12153.5|12148.5|12138.1|12133.1|0
1593041700000|2020-06-24 23:35:00|12140.1|12135.1|12138.6|12133.6|12145.1|12140.1|12129.1|12124.1|0
1593042000000|2020-06-24 23:40:00|12138.1|12133.1|12143.4|12138.4|12143.4|12138.4|12133.9|12128.9|0
1593042300000|2020-06-24 23:45:00|12143|12138|12145.6|12140.6|12151.8|12146.8|12143|12138|0
1593042600000|2020-06-24 23:50:00|12147.6|12142.6|12137.7|12132.7|12148.6|12143.6|12134.6|12129.6|0
1593042900000|2020-06-24 23:55:00|12138.2|12133.2|12127.4|12122.4|12147|12142|12127.4|12122.4|0
1593043200000|2020-06-25 00:00:00|12128.4|12123.4|12145.8|12140.8|12149.4|12144.4|12115.2|12110.2|0
1593043500000|2020-06-25 00:05:00|12146.8|12141.8|12150.7|12145.7|12167.1|12162.1|12143.7|12138.7|0
1593043800000|2020-06-25 00:10:00|12151.7|12146.7|12142.7|12137.7|12156.7|12151.7|12136.7|12131.7|0
1593044100000|2020-06-25 00:15:00|12141.7|12136.7|12191.6|12187.6|12191.6|12187.6|12141.7|12136.7|115
1593044400000|2020-06-25 00:20:00|12192.6|12188.6|12189.4|12185.4|12195.9|12191.9|12185.6|12181.6|54
1593044700000|2020-06-25 00:25:00|12188.6|12184.6|12198.9|12194.9|12205.1|12201.1|12188.6|12184.6|122
1593045000000|2020-06-25 00:30:00|12198.6|12194.6|12200.4|12196.4|12209.6|12205.6|12195.9|12191.9|84
1593045300000|2020-06-25 00:35:00|12200.1|12196.1|12194.6|12190.6|12200.4|12196.4|12191.9|12187.9|104
1593045600000|2020-06-25 00:40:00|12194.9|12190.9|12189.1|12185.1|12199.6|12195.6|12186.6|12182.6|67
1593045900000|2020-06-25 00:45:00|12189.4|12185.4|12216.4|12212.4|12217.1|12213.1|12189.4|12185.4|72
1593046200000|2020-06-25 00:50:00|12216.6|12212.6|12222.9|12218.9|12226.9|12222.9|12208.4|12204.4|113
1593046500000|2020-06-25 00:55:00|12222.6|12218.6|12216.1|12212.1|12229.4|12225.4|12215.4|12211.4|52
1593046800000|2020-06-25 01:00:00|12216.4|12212.4|12229.6|12225.6|12238.6|12234.6|12215.6|12211.6|99
1593047100000|2020-06-25 01:05:00|12229.1|12225.1|12203.6|12199.6|12230.6|12226.6|12201.1|12197.1|121
1593047400000|2020-06-25 01:10:00|12203.4|12199.4|12199.1|12195.1|12205.4|12201.4|12195.4|12191.4|39
1593047700000|2020-06-25 01:15:00|12197.1|12193.1|12186.6|12182.6|12201.1|12197.1|12181.4|12177.4|78
1593048000000|2020-06-25 01:20:00|12186.4|12182.4|12186.1|12182.1|12193.4|12189.4|12182.4|12178.4|36
1593048300000|2020-06-25 01:25:00|12185.9|12181.9|12164.9|12160.9|12186.4|12182.4|12153.9|12149.9|98
1593048600000|2020-06-25 01:30:00|12164.6|12160.6|12153.1|12149.1|12164.6|12160.6|12143.6|12139.6|132
1593048900000|2020-06-25 01:35:00|12153.4|12149.4|12152.9|12148.9|12159.9|12155.9|12149.1|12145.1|59
1593049200000|2020-06-25 01:40:00|12152.6|12148.6|12119.9|12115.9|12152.6|12148.6|12117.9|12113.9|182
1593049500000|2020-06-25 01:45:00|12119.6|12115.6|12119.1|12115.1|12148.6|12144.6|12117.9|12113.9|289
1593049800000|2020-06-25 01:50:00|12119.6|12115.6|12115.6|12111.6|12125.9|12121.9|12113.9|12109.9|91
1593050100000|2020-06-25 01:55:00|12117.1|12113.1|12086.9|12082.9|12117.1|12113.1|12081.6|12077.6|219
1593050400000|2020-06-25 02:00:00|12087.1|12083.1|12078.1|12074.1|12095.1|12091.1|12075.1|12071.1|97
1593050700000|2020-06-25 02:05:00|12077.9|12073.9|12068.6|12064.6|12087.1|12083.1|12060.9|12056.9|150
1593051000000|2020-06-25 02:10:00|12067.9|12063.9|12050.4|12046.4|12067.9|12063.9|12046.9|12042.9|148
1593051300000|2020-06-25 02:15:00|12050.6|12046.6|12079.1|12075.1|12085.4|12081.4|12048.1|12044.1|208
1593051600000|2020-06-25 02:20:00|12077.1|12073.1|12090.1|12086.1|12093.1|12089.1|12074.4|12070.4|122
1593051900000|2020-06-25 02:25:00|12089.9|12085.9|12091.4|12087.4|12095.6|12091.6|12083.6|12079.6|88
1593052200000|2020-06-25 02:30:00|12091.6|12087.6|12091.9|12087.9|12097.1|12093.1|12087.1|12083.1|44
1593052500000|2020-06-25 02:35:00|12091.6|12087.6|12106.1|12102.1|12107.4|12103.4|12084.1|12080.1|78
1593052800000|2020-06-25 02:40:00|12106.4|12102.4|12112.4|12108.4|12115.1|12111.1|12103.9|12099.9|92
1593053100000|2020-06-25 02:45:00|12112.1|12108.1|12110.6|12106.6|12115.6|12111.6|12105.9|12101.9|94
1593053400000|2020-06-25 02:50:00|12110.4|12106.4|12080.6|12076.6|12110.4|12106.4|12080.1|12076.1|170
1593053700000|2020-06-25 02:55:00|12080.1|12076.1|12106.9|12102.9|12108.1|12104.1|12078.4|12074.4|219
1593054000000|2020-06-25 03:00:00|12107.1|12103.1|12111.9|12107.9|12115.9|12111.9|12104.9|12100.9|175
1593054300000|2020-06-25 03:05:00|12111.6|12107.6|12118.1|12114.1|12127.1|12123.1|12111.6|12107.6|46
1593054600000|2020-06-25 03:10:00|12118.4|12114.4|12115.9|12111.9|12124.4|12120.4|12115.6|12111.6|42
1593054900000|2020-06-25 03:15:00|12116.1|12112.1|12118.4|12114.4|12121.4|12117.4|12113.1|12109.1|29
1593055200000|2020-06-25 03:20:00|12117.6|12113.6|12096.4|12092.4|12117.6|12113.6|12094.1|12090.1|57
1593055500000|2020-06-25 03:25:00|12093.9|12089.9|12099.4|12095.4|12105.9|12101.9|12091.1|12087.1|30
1593055800000|2020-06-25 03:30:00|12096.9|12092.9|12093.1|12089.1|12107.4|12103.4|12092.6|12088.6|55
1593056100000|2020-06-25 03:35:00|12092.4|12088.4|12087.6|12083.6|12092.4|12088.4|12084.6|12080.6|9
1593056400000|2020-06-25 03:40:00|12087.9|12083.9|12088.9|12084.9|12095.4|12091.4|12087.9|12083.9|7
1593056700000|2020-06-25 03:45:00|12088.4|12084.4|12084.1|12080.1|12095.6|12091.6|12072.6|12068.6|67
1593057000000|2020-06-25 03:50:00|12084.4|12080.4|12114.6|12110.6|12115.1|12111.1|12084.4|12080.4|60
1593057300000|2020-06-25 03:55:00|12114.4|12110.4|12127.4|12123.4|12130.4|12126.4|12114.1|12110.1|48
1593057600000|2020-06-25 04:00:00|12127.1|12123.1|12119.1|12115.1|12129.1|12125.1|12116.1|12112.1|15
1593057900000|2020-06-25 04:05:00|12119.4|12115.4|12128.9|12124.9|12137.6|12133.6|12118.4|12114.4|24
1593058200000|2020-06-25 04:10:00|12129.4|12125.4|12123.1|12119.1|12132.9|12128.9|12123.1|12119.1|13
1593058500000|2020-06-25 04:15:00|12124.1|12120.1|12112.1|12108.1|12124.4|12120.4|12111.9|12107.9|8
1593058800000|2020-06-25 04:20:00|12112.4|12108.4|12116.1|12112.1|12122.4|12118.4|12112.1|12108.1|4
1593059100000|2020-06-25 04:25:00|12115.9|12111.9|12116.1|12112.1|12120.1|12116.1|12115.1|12111.1|1
1593059400000|2020-06-25 04:30:00|12115.6|12111.6|12102.9|12098.9|12115.6|12111.6|12101.9|12097.9|19
1593059700000|2020-06-25 04:35:00|12101.9|12097.9|12086.9|12082.9|12101.9|12097.9|12086.4|12082.4|16
1593060000000|2020-06-25 04:40:00|12087.4|12083.4|12090.4|12086.4|12095.4|12091.4|12085.4|12081.4|12
1593060300000|2020-06-25 04:45:00|12089.4|12085.4|12079.1|12075.1|12091.4|12087.4|12074.4|12070.4|26
1593060600000|2020-06-25 04:50:00|12080.1|12076.1|12099.4|12095.4|12099.4|12095.4|12078.9|12074.9|13
1593060900000|2020-06-25 04:55:00|12098.6|12094.6|12099.6|12095.6|12105.4|12101.4|12087.1|12083.1|32
1593061200000|2020-06-25 05:00:00|12100.1|12096.1|12110.1|12106.1|12110.1|12106.1|12096.4|12092.4|16
1593061500000|2020-06-25 05:05:00|12109.9|12105.9|12110.1|12106.1|12113.9|12109.9|12094.9|12090.9|49
1593061800000|2020-06-25 05:10:00|12109.9|12105.9|12106.6|12102.6|12111.1|12107.1|12099.4|12095.4|19
1593062100000|2020-06-25 05:15:00|12106.1|12102.1|12105.4|12101.4|12108.6|12104.6|12098.9|12094.9|19
1593062400000|2020-06-25 05:20:00|12105.1|12101.1|12111.6|12107.6|12112.4|12108.4|12102.9|12098.9|10
1593062700000|2020-06-25 05:25:00|12111.1|12107.1|12119.4|12115.4|12120.1|12116.1|12109.9|12105.9|16
1593063000000|2020-06-25 05:30:00|12119.1|12115.1|12131.9|12127.9|12131.9|12127.9|12117.6|12113.6|25
1593063300000|2020-06-25 05:35:00|12132.6|12128.6|12121.6|12117.6|12137.4|12133.4|12116.1|12112.1|68
1593063600000|2020-06-25 05:40:00|12122.1|12118.1|12114.6|12110.6|12123.9|12119.9|12109.1|12105.1|33
1593063900000|2020-06-25 05:45:00|12114.9|12110.9|12126.4|12122.4|12137.9|12133.9|12113.1|12109.1|154
1593064200000|2020-06-25 05:50:00|12126.1|12122.1|12129.4|12125.4|12137.9|12133.9|12125.9|12121.9|107
1593064500000|2020-06-25 05:55:00|12130.6|12126.6|12154.4|12150.4|12156.6|12152.6|12130.6|12126.6|179
1593064800000|2020-06-25 06:00:00|12153.4|12151.4|12163.4|12161.4|12183.4|12181.4|12149.4|12147.4|468
1593065100000|2020-06-25 06:05:00|12163.1|12161.1|12146.6|12144.6|12170.1|12168.1|12143.6|12141.6|294
1593065400000|2020-06-25 06:10:00|12145.9|12143.9|12140.1|12138.1|12159.4|12157.4|12138.9|12136.9|233
1593065700000|2020-06-25 06:15:00|12139.1|12137.1|12135.4|12133.4|12150.4|12148.4|12133.6|12131.6|256
1593066000000|2020-06-25 06:20:00|12135.9|12133.9|12125.9|12123.9|12145.9|12143.9|12124.6|12122.6|210
1593066300000|2020-06-25 06:25:00|12125.4|12123.4|12120.4|12118.4|12127.9|12125.9|12114.9|12112.9|328
1593066600000|2020-06-25 06:30:00|12120.6|12118.6|12144.1|12142.1|12145.1|12143.1|12119.9|12117.9|311
1593066900000|2020-06-25 06:35:00|12144.4|12142.4|12141.9|12139.9|12153.1|12151.1|12131.4|12129.4|294
1593067200000|2020-06-25 06:40:00|12142.1|12140.1|12114.6|12112.6|12147.4|12145.4|12112.9|12110.9|302
1593067500000|2020-06-25 06:45:00|12114.9|12112.9|12101.9|12099.9|12115.9|12113.9|12093.1|12091.1|617
1593067800000|2020-06-25 06:50:00|12101.6|12099.6|12100.4|12098.4|12104.9|12102.9|12091.4|12089.4|379
1593068100000|2020-06-25 06:55:00|12100.1|12098.1|12097.6|12095.6|12106.4|12104.4|12087.9|12085.9|559
1593068400000|2020-06-25 07:00:00|12097.2|12096|12105.5|12104.3|12118.5|12117.3|12082|12080.8|2456
1593068700000|2020-06-25 07:05:00|12104|12102.8|12096.5|12095.3|12126.7|12125.5|12087|12085.8|1617
1593069000000|2020-06-25 07:10:00|12096|12094.8|12008.2|12007|12105.2|12104|11996|11994.8|3065
1593069300000|2020-06-25 07:15:00|12009.2|12008|11992.7|11991.5|12016.7|12015.5|11979|11977.8|1985
1593069600000|2020-06-25 07:20:00|11992.2|11991|11972.7|11971.5|11995.7|11994.5|11956|11954.8|1777
1593069900000|2020-06-25 07:25:00|11973|11971.8|12025.5|12024.3|12028.5|12027.3|11966.2|11965|1467
1593070200000|2020-06-25 07:30:00|12025.7|12024.5|12034|12032.8|12048.2|12047|12021|12019.8|1074
1593070500000|2020-06-25 07:35:00|12033.7|12032.5|12050|12048.8|12051.2|12050|12023.2|12022|1124
1593070800000|2020-06-25 07:40:00|12049.7|12048.5|12036.2|12035|12068.7|12067.5|12029.9|12028.7|890
1593071100000|2020-06-25 07:45:00|12036.4|12035.2|12042.4|12041.2|12059.9|12058.7|12036.4|12035.2|878
1593071400000|2020-06-25 07:50:00|12042.7|12041.5|12034.7|12033.5|12049.4|12048.2|12021.2|12020|751
1593071700000|2020-06-25 07:55:00|12033.7|12032.5|12061.4|12060.2|12065.2|12064|12033.7|12032.5|759
1593072000000|2020-06-25 08:00:00|12061.7|12060.5|12100.7|12099.5|12107.7|12106.5|12057.2|12056|1583
1593072300000|2020-06-25 08:05:00|12102.4|12101.2|12130.7|12129.5|12144.2|12143|12091.7|12090.5|1481
1593072600000|2020-06-25 08:10:00|12131.7|12130.5|12157.2|12156|12172.2|12171|12127.7|12126.5|1209
1593072900000|2020-06-25 08:15:00|12157.7|12156.5|12190.2|12189|12197.4|12196.2|12153.4|12152.2|1453
1593073200000|2020-06-25 08:20:00|12190.4|12189.2|12208.4|12207.2|12222.2|12221|12190.4|12189.2|1601
1593073500000|2020-06-25 08:25:00|12208.2|12207|12176.9|12175.7|12208.2|12207|12172.9|12171.7|1380
1593073800000|2020-06-25 08:30:00|12176.7|12175.5|12164.2|12163|12196.4|12195.2|12158.2|12157|936
1593074100000|2020-06-25 08:35:00|12163.9|12162.7|12162.4|12161.2|12176.2|12175|12156.7|12155.5|573
1593074400000|2020-06-25 08:40:00|12163.9|12162.7|12203.9|12202.7|12210.7|12209.5|12148.2|12147|1136
1593074700000|2020-06-25 08:45:00|12204.7|12203.5|12193.7|12192.5|12207.7|12206.5|12187.2|12186|780
1593075000000|2020-06-25 08:50:00|12193.9|12192.7|12202.9|12201.7|12207.9|12206.7|12193.9|12192.7|543
1593075300000|2020-06-25 08:55:00|12203.2|12202|12195.2|12194|12205.7|12204.5|12178.4|12177.2|927
1593075600000|2020-06-25 09:00:00|12194.9|12193.7|12222.2|12221|12222.9|12221.7|12176.4|12175.2|777
1593075900000|2020-06-25 09:05:00|12221.7|12220.5|12204.7|12203.5|12224.4|12223.2|12200.7|12199.5|652
1593076200000|2020-06-25 09:10:00|12204.2|12203|12200.9|12199.7|12209.4|12208.2|12188.7|12187.5|446
1593076500000|2020-06-25 09:15:00|12201.2|12200|12201.9|12200.7|12213.2|12212|12192.9|12191.7|512
1593076800000|2020-06-25 09:20:00|12201.7|12200.5|12197.4|12196.2|12209.9|12208.7|12183.7|12182.5|526
1593077100000|2020-06-25 09:25:00|12197.2|12196|12210.2|12209|12211.9|12210.7|12187.9|12186.7|608
1593077400000|2020-06-25 09:30:00|12211.4|12210.2|12205.4|12204.2|12216.7|12215.5|12203.7|12202.5|445
1593077700000|2020-06-25 09:35:00|12205.9|12204.7|12216.2|12215|12222.2|12221|12199.9|12198.7|385
1593078000000|2020-06-25 09:40:00|12217.2|12216|12130.2|12129|12218.9|12217.7|12117.7|12116.5|1695
1593078300000|2020-06-25 09:45:00|12130.4|12129.2|12152.9|12151.7|12156.4|12155.2|12114.2|12113|1149
1593078600000|2020-06-25 09:50:00|12152.7|12151.5|12155.4|12154.2|12161.7|12160.5|12142.4|12141.2|525
1593078900000|2020-06-25 09:55:00|12155.7|12154.5|12156.9|12155.7|12176.4|12175.2|12155.7|12154.5|453
1593079200000|2020-06-25 10:00:00|12157.2|12156|12163.9|12162.7|12174.2|12173|12156.4|12155.2|261
1593079500000|2020-06-25 10:05:00|12164.2|12163|12133.9|12132.7|12164.4|12163.2|12126.2|12125|528
1593079800000|2020-06-25 10:10:00|12133.7|12132.5|12119.2|12118|12136.9|12135.7|12119.2|12118|401
1593080100000|2020-06-25 10:15:00|12120.4|12119.2|12100.9|12099.7|12129.2|12128|12096.2|12095|779
1593080400000|2020-06-25 10:20:00|12100.7|12099.5|12125.9|12124.7|12129.7|12128.5|12100.7|12099.5|616
1593080700000|2020-06-25 10:25:00|12125.7|12124.5|12131.2|12130|12136.7|12135.5|12121.9|12120.7|577
1593081000000|2020-06-25 10:30:00|12131.4|12130.2|12134.7|12133.5|12144.2|12143|12115.2|12114|599
1593081300000|2020-06-25 10:35:00|12134.4|12133.2|12129.7|12128.5|12141.2|12140|12109.2|12108|490
1593081600000|2020-06-25 10:40:00|12129.9|12128.7|12130.7|12129.5|12132.7|12131.5|12110.7|12109.5|382
1593081900000|2020-06-25 10:45:00|12131.2|12130|12123.4|12122.2|12139.7|12138.5|12119.2|12118|305
1593082200000|2020-06-25 10:50:00|12123.7|12122.5|12146.9|12145.7|12150.9|12149.7|12119.2|12118|480
1593082500000|2020-06-25 10:55:00|12147.2|12146|12157.9|12156.7|12160.2|12159|12141.9|12140.7|229
1593082800000|2020-06-25 11:00:00|12158.2|12157|12149.2|12148|12160.7|12159.5|12135.9|12134.7|385
1593083100000|2020-06-25 11:05:00|12149.4|12148.2|12156.2|12155|12157.7|12156.5|12144.4|12143.2|169
1593083400000|2020-06-25 11:10:00|12156.7|12155.5|12160.7|12159.5|12167.7|12166.5|12151.7|12150.5|390
1593083700000|2020-06-25 11:15:00|12160.4|12159.2|12124.9|12123.7|12160.7|12159.5|12121.7|12120.5|437
1593084000000|2020-06-25 11:20:00|12124.7|12123.5|12119.4|12118.2|12134.2|12133|12116.4|12115.2|395
1593084300000|2020-06-25 11:25:00|12119.2|12118|12119.7|12118.5|12129.7|12128.5|12115.9|12114.7|189
1593084600000|2020-06-25 11:30:00|12119.9|12118.7|12132.9|12131.7|12133.9|12132.7|12118.4|12117.2|150
1593084900000|2020-06-25 11:35:00|12133.2|12132|12127.2|12126|12134.9|12133.7|12123.9|12122.7|243
1593085200000|2020-06-25 11:40:00|12127.7|12126.5|12109.2|12108|12132.4|12131.2|12096.7|12095.5|511
1593085500000|2020-06-25 11:45:00|12108.4|12107.2|12106.4|12105.2|12110.9|12109.7|12089.9|12088.7|551
1593085800000|2020-06-25 11:50:00|12106.1|12104.9|12103.6|12102.4|12106.1|12104.9|12091.6|12090.4|367
1593086100000|2020-06-25 11:55:00|12102.6|12101.4|12092.4|12091.2|12105.4|12104.2|12091.6|12090.4|405
1593086400000|2020-06-25 12:00:00|12094.1|12092.9|12102.9|12101.7|12105.4|12104.2|12090.6|12089.4|313
1593086700000|2020-06-25 12:05:00|12102.1|12100.9|12105.9|12104.7|12110.9|12109.7|12092.4|12091.2|337
1593087000000|2020-06-25 12:10:00|12106.1|12104.9|12117.1|12115.9|12123.1|12121.9|12098.6|12097.4|451
1593087300000|2020-06-25 12:15:00|12117.4|12116.2|12107.4|12106.2|12119.1|12117.9|12106.1|12104.9|273
1593087600000|2020-06-25 12:20:00|12107.1|12105.9|12118.4|12117.2|12120.6|12119.4|12103.4|12102.2|253
1593087900000|2020-06-25 12:25:00|12118.6|12117.4|12121.4|12120.2|12129.1|12127.9|12115.1|12113.9|308
1593088200000|2020-06-25 12:30:00|12121.6|12120.4|12100.6|12099.4|12121.9|12120.7|12081.6|12080.4|982
1593088500000|2020-06-25 12:35:00|12100.9|12099.7|12105.4|12104.2|12146.6|12145.4|12097.9|12096.7|984
1593088800000|2020-06-25 12:40:00|12102.1|12100.9|12094.9|12093.7|12115.9|12114.7|12094.6|12093.4|519
1593089100000|2020-06-25 12:45:00|12094.4|12093.2|12116.1|12114.9|12117.4|12116.2|12080.6|12079.4|823
1593089400000|2020-06-25 12:50:00|12116.9|12115.7|12111.1|12109.9|12121.4|12120.2|12105.6|12104.4|380
1593089700000|2020-06-25 12:55:00|12110.9|12109.7|12097.4|12096.2|12116.1|12114.9|12096.6|12095.4|277
1593090000000|2020-06-25 13:00:00|12097.9|12096.7|12124.9|12123.7|12126.4|12125.2|12097.6|12096.4|316
1593090300000|2020-06-25 13:05:00|12125.1|12123.9|12135.9|12134.7|12140.9|12139.7|12120.4|12119.2|423
1593090600000|2020-06-25 13:10:00|12136.1|12134.9|12157.6|12156.4|12161.1|12159.9|12131.9|12130.7|849
1593090900000|2020-06-25 13:15:00|12157.9|12156.7|12162.9|12161.7|12171.9|12170.7|12155.4|12154.2|590
1593091200000|2020-06-25 13:20:00|12163.1|12161.9|12156.1|12154.9|12164.4|12163.2|12141.4|12140.2|529
1593091500000|2020-06-25 13:25:00|12155.9|12154.7|12137.6|12136.4|12155.9|12154.7|12135.1|12133.9|432
1593091800000|2020-06-25 13:30:00|12137.4|12136.2|12145.9|12144.7|12153.6|12152.4|12125.4|12124.2|1127
1593092100000|2020-06-25 13:35:00|12146.9|12145.7|12154.9|12153.7|12162.9|12161.7|12140.9|12139.7|869
1593092400000|2020-06-25 13:40:00|12155.4|12154.2|12106.9|12105.7|12156.4|12155.2|12095.6|12094.4|1270
1593092700000|2020-06-25 13:45:00|12107.1|12105.9|12084.1|12082.9|12115.4|12114.2|12083.1|12081.9|974
1593093000000|2020-06-25 13:50:00|12084.6|12083.4|12129.9|12128.7|12135.9|12134.7|12081.4|12080.2|1178
1593093300000|2020-06-25 13:55:00|12130.1|12128.9|12126.6|12125.4|12131.6|12130.4|12106.4|12105.2|666
1593093600000|2020-06-25 14:00:00|12125.9|12124.7|12152.1|12150.9|12160.9|12159.7|12120.4|12119.2|919
1593093900000|2020-06-25 14:05:00|12152.4|12151.2|12147.4|12146.2|12153.6|12152.4|12131.4|12130.2|846
1593094200000|2020-06-25 14:10:00|12147.6|12146.4|12192.4|12191.2|12195.6|12194.4|12143.9|12142.7|1201
1593094500000|2020-06-25 14:15:00|12191.9|12190.7|12172.4|12171.2|12198.4|12197.2|12168.6|12167.4|927
1593094800000|2020-06-25 14:20:00|12172.6|12171.4|12200.1|12198.9|12203.1|12201.9|12172.1|12170.9|940
1593095100000|2020-06-25 14:25:00|12199.9|12198.7|12205.1|12203.9|12223.4|12222.2|12186.9|12185.7|1012
1593095400000|2020-06-25 14:30:00|12205.6|12204.4|12184.1|12182.9|12216.1|12214.9|12183.6|12182.4|669
1593095700000|2020-06-25 14:35:00|12184.9|12183.7|12184.6|12183.4|12199.6|12198.4|12181.1|12179.9|593
1593096000000|2020-06-25 14:40:00|12184.4|12183.2|12190.9|12189.7|12194.4|12193.2|12169.6|12168.4|1025
1593096300000|2020-06-25 14:45:00|12190.6|12189.4|12199.6|12198.4|12214.4|12213.2|12186.6|12185.4|791
1593096600000|2020-06-25 14:50:00|12199.1|12197.9|12192.6|12191.4|12211.9|12210.7|12191.1|12189.9|682
1593096900000|2020-06-25 14:55:00|12193.9|12192.7|12212.4|12211.2|12219.6|12218.4|12190.6|12189.4|808
1593097200000|2020-06-25 15:00:00|12211.9|12210.7|12203.6|12202.4|12222.1|12220.9|12192.6|12191.4|1120
1593097500000|2020-06-25 15:05:00|12204.4|12203.2|12190.9|12189.7|12204.4|12203.2|12185.6|12184.4|1063
1593097800000|2020-06-25 15:10:00|12191.1|12189.9|12214.4|12213.2|12222.1|12220.9|12184.1|12182.9|931
1593098100000|2020-06-25 15:15:00|12214.6|12213.4|12236.9|12235.7|12245.1|12243.9|12207.9|12206.7|1357
1593098400000|2020-06-25 15:20:00|12237.4|12236.2|12230.9|12229.7|12238.9|12237.7|12222.6|12221.4|802
1593098700000|2020-06-25 15:25:00|12231.1|12229.9|12230.4|12229.2|12235.9|12234.7|12220.9|12219.7|1049
1593099000000|2020-06-25 15:30:00|12230.8|12228.8|12191.5|12189.5|12237.3|12235.3|12187|12185|3067
1593099300000|2020-06-25 15:35:00|12188|12186|12186.8|12184.8|12198.5|12196.5|12160.8|12158.8|2115
1593099600000|2020-06-25 15:40:00|12187|12185|12189.3|12187.3|12191.5|12189.5|12166.8|12164.8|884
1593099900000|2020-06-25 15:45:00|12188.5|12186.5|12201.5|12199.5|12204.8|12202.8|12185|12183|686
1593100200000|2020-06-25 15:50:00|12202|12200|12202|12200|12209|12207|12197.3|12195.3|374
1593100500000|2020-06-25 15:55:00|12201.8|12199.8|12216.5|12214.5|12217|12215|12201.5|12199.5|324
1593100800000|2020-06-25 16:00:00|12217.5|12215.5|12231|12229|12237.3|12235.3|12216|12214|458
1593101100000|2020-06-25 16:05:00|12231.3|12229.3|12235.5|12233.5|12244|12242|12230.5|12228.5|359
1593101400000|2020-06-25 16:10:00|12235.3|12233.3|12240.3|12238.3|12242.5|12240.5|12231.8|12229.8|299
1593101700000|2020-06-25 16:15:00|12240.5|12238.5|12255.5|12253.5|12257|12255|12240.5|12238.5|554
1593102000000|2020-06-25 16:20:00|12255.8|12253.8|12265.3|12263.3|12269.5|12267.5|12255.8|12253.8|318
1593102300000|2020-06-25 16:25:00|12265|12263|12261|12259|12267|12265|12258.3|12256.3|452
1593102600000|2020-06-25 16:30:00|12261.3|12259.3|12258|12256|12267.3|12265.3|12242.3|12240.3|952
1593102900000|2020-06-25 16:35:00|12257.8|12255.8|12267.8|12265.8|12275.8|12273.8|12253.8|12251.8|404
1593103200000|2020-06-25 16:40:00|12267.5|12265.5|12276.5|12274.5|12279.5|12277.5|12265.8|12263.8|238
1593103500000|2020-06-25 16:45:00|12276.8|12274.8|12265.8|12263.8|12281.3|12279.3|12265.3|12263.3|320
1593103800000|2020-06-25 16:50:00|12266|12264|12265.3|12263.3|12268.8|12266.8|12260.8|12258.8|204
1593104100000|2020-06-25 16:55:00|12265|12263|12262.5|12260.5|12265.5|12263.5|12255.8|12253.8|164
1593104400000|2020-06-25 17:00:00|12262|12260|12248.3|12246.3|12262.8|12260.8|12239.5|12237.5|235
1593104700000|2020-06-25 17:05:00|12247.8|12245.8|12248|12246|12254.3|12252.3|12244|12242|107
1593105000000|2020-06-25 17:10:00|12248.3|12246.3|12251|12249|12254.8|12252.8|12242|12240|96
1593105300000|2020-06-25 17:15:00|12250.8|12248.8|12257.5|12255.5|12259.8|12257.8|12248.8|12246.8|71
1593105600000|2020-06-25 17:20:00|12256|12254|12247.3|12245.3|12260.3|12258.3|12244.8|12242.8|156
1593105900000|2020-06-25 17:25:00|12247.5|12245.5|12252|12250|12254.8|12252.8|12245.8|12243.8|87
1593106200000|2020-06-25 17:30:00|12252.3|12250.3|12247.8|12245.8|12254|12252|12239.5|12237.5|164
1593106500000|2020-06-25 17:35:00|12248|12246|12262.8|12260.8|12262.8|12260.8|12244.3|12242.3|153
1593106800000|2020-06-25 17:40:00|12263|12261|12257.8|12255.8|12265.5|12263.5|12257.3|12255.3|71
1593107100000|2020-06-25 17:45:00|12258|12256|12261.5|12259.5|12265.5|12263.5|12258|12256|49
1593107400000|2020-06-25 17:50:00|12261.3|12259.3|12254.5|12252.5|12263.8|12261.8|12253.8|12251.8|94
1593107700000|2020-06-25 17:55:00|12254.8|12252.8|12252.3|12250.3|12256|12254|12248|12246|72
1593108000000|2020-06-25 18:00:00|12252.5|12250.5|12244.3|12242.3|12254.3|12252.3|12238|12236|224
1593108300000|2020-06-25 18:05:00|12244|12242|12243.8|12241.8|12250.5|12248.5|12243.8|12241.8|69
1593108600000|2020-06-25 18:10:00|12244|12242|12246.3|12244.3|12252.3|12250.3|12244|12242|82
1593108900000|2020-06-25 18:15:00|12246.5|12244.5|12247.3|12245.3|12253.8|12251.8|12245.8|12243.8|60
1593109200000|2020-06-25 18:20:00|12247|12245|12225.8|12223.8|12247|12245|12221.8|12219.8|237
1593109500000|2020-06-25 18:25:00|12225.5|12223.5|12231.8|12229.8|12232.3|12230.3|12225.5|12223.5|67
1593109800000|2020-06-25 18:30:00|12231.5|12229.5|12221.8|12219.8|12231.5|12229.5|12218|12216|142
1593110100000|2020-06-25 18:35:00|12221.5|12219.5|12227.3|12225.3|12228.3|12226.3|12214.8|12212.8|224
1593110400000|2020-06-25 18:40:00|12227|12225|12234.5|12232.5|12237.3|12235.3|12224.5|12222.5|109
1593110700000|2020-06-25 18:45:00|12234|12232|12235|12233|12236.5|12234.5|12227.5|12225.5|111
1593111000000|2020-06-25 18:50:00|12235.3|12233.3|12242|12240|12245.8|12243.8|12233.3|12231.3|157
1593111300000|2020-06-25 18:55:00|12242.3|12240.3|12245|12243|12250.3|12248.3|12238.3|12236.3|116
1593111600000|2020-06-25 19:00:00|12245.3|12243.3|12264.3|12262.3|12265.8|12263.8|12235.3|12233.3|235
1593111900000|2020-06-25 19:05:00|12264.5|12262.5|12288.3|12286.3|12290.8|12288.8|12264.5|12262.5|389
1593112200000|2020-06-25 19:10:00|12288|12286|12279.8|12277.8|12288.5|12286.5|12275|12273|173
1593112500000|2020-06-25 19:15:00|12279|12277|12291|12289|12293.3|12291.3|12279|12277|178
1593112800000|2020-06-25 19:20:00|12290.8|12288.8|12305.5|12303.5|12310|12308|12289.3|12287.3|179
1593113100000|2020-06-25 19:25:00|12305.8|12303.8|12321.5|12319.5|12325.3|12323.3|12304.3|12302.3|317
1593113400000|2020-06-25 19:30:00|12321.8|12319.8|12323|12321|12327.5|12325.5|12310|12308|458
1593113700000|2020-06-25 19:35:00|12322.8|12320.8|12303.5|12301.5|12323.8|12321.8|12299.5|12297.5|170
1593114000000|2020-06-25 19:40:00|12303.3|12301.3|12305|12303|12309.5|12307.5|12300.3|12298.3|216
1593114300000|2020-06-25 19:45:00|12305.3|12303.3|12304.3|12302.3|12311.8|12309.8|12299.3|12297.3|287
1593114600000|2020-06-25 19:50:00|12304.5|12302.5|12336.3|12334.3|12336.8|12334.8|12304.3|12302.3|547
1593114900000|2020-06-25 19:55:00|12336|12334|12332.3|12330.3|12338|12336|12330.5|12328.5|383
1593115200000|2020-06-25 20:00:00|12332.2|12327.2|12352.8|12347.8|12356.1|12351.1|12326.7|12321.7|19
1593115500000|2020-06-25 20:05:00|12353.3|12348.3|12344.5|12339.5|12362.2|12357.2|12344.5|12339.5|0
1593115800000|2020-06-25 20:10:00|12343.5|12338.5|12322.5|12317.5|12343.5|12338.5|12319|12314|0
1593116100000|2020-06-25 20:15:00|12322.2|12317.2|12321.9|12316.9|12323.8|12318.8|12321.7|12316.7|0
1593116400000|2020-06-25 20:20:00|12321.6|12316.6|12330.5|12325.5|12330.7|12325.7|12321.2|12316.2|0
1593116700000|2020-06-25 20:25:00|12330.4|12325.4|12333.5|12328.5|12333.5|12328.5|12330.4|12325.4|0
1593117000000|2020-06-25 20:30:00|12330.9|12325.9|12302.5|12297.5|12332.5|12327.5|12300.9|12295.9|0
1593117300000|2020-06-25 20:35:00|12303.5|12298.5|12312.5|12307.5|12313.2|12308.2|12302.4|12297.4|0
1593117600000|2020-06-25 20:40:00|12311.5|12306.5|12321.6|12316.6|12325|12320|12311.5|12306.5|0
1593117900000|2020-06-25 20:45:00|12322.6|12317.6|12336.7|12331.7|12337.7|12332.7|12321.6|12316.6|0
1593118200000|2020-06-25 20:50:00|12336.8|12331.8|12337.5|12332.5|12337.5|12332.5|12323.7|12318.7|0
1593118500000|2020-06-25 20:55:00|12336.5|12331.5|12337.9|12332.9|12339.6|12334.6|12332.5|12327.5|0
1593118800000|2020-06-25 21:00:00|12337.6|12332.6|12335.8|12330.8|12337.7|12332.7|12335|12330|0
1593119100000|2020-06-25 21:05:00|12335.9|12330.9|12335|12330|12337.5|12332.5|12335|12330|0
1593119400000|2020-06-25 21:10:00|12335.6|12330.6|12334.5|12329.5|12336.1|12331.1|12334.3|12329.3|0
1593119700000|2020-06-25 21:15:00|12334|12329|12332.1|12327.1|12334.3|12329.3|12332.1|12327.1|0
1593120000000|2020-06-25 21:20:00|12332.3|12327.3|12331.8|12326.8|12332.5|12327.5|12331.8|12326.8|0
1593120300000|2020-06-25 21:25:00|12332|12327|12332.4|12327.4|12332.4|12327.4|12331.5|12326.5|0
1593120600000|2020-06-25 21:30:00|12332.7|12327.7|12331.9|12326.9|12332.7|12327.7|12331.9|12326.9|0
1593120900000|2020-06-25 21:35:00|12332|12327|12332.5|12327.5|12332.7|12327.7|12332|12327|0
1593121200000|2020-06-25 21:40:00|12332.2|12327.2|12330.9|12325.9|12332.5|12327.5|12330.9|12325.9|0
1593121500000|2020-06-25 21:45:00|12330.8|12325.8|12328.4|12323.4|12330.8|12325.8|12328.1|12323.1|0
1593121800000|2020-06-25 21:50:00|12328.1|12323.1|12327.6|12322.6|12328.4|12323.4|12327.6|12322.6|0
1593122100000|2020-06-25 21:55:00|12327.9|12322.9|12325.5|12320.5|12328.6|12323.6|12324|12319|0
1593122400000|2020-06-25 22:00:00|12322.5|12317.5|12330.4|12325.4|12331.7|12326.7|12317.1|12312.1|0
1593122700000|2020-06-25 22:05:00|12330.9|12325.9|12322|12317|12332.4|12327.4|12316|12311|0
1593123000000|2020-06-25 22:10:00|12322.4|12317.4|12323.9|12318.9|12325|12320|12316.1|12311.1|0
1593123300000|2020-06-25 22:15:00|12324.9|12319.9|12320.1|12315.1|12324.9|12319.9|12311.7|12306.7|0
1593123600000|2020-06-25 22:20:00|12320.6|12315.6|12329|12324|12329|12324|12314.9|12309.9|0
1593123900000|2020-06-25 22:25:00|12328|12323|12332.3|12327.3|12334.4|12329.4|12328|12323|0
1593124200000|2020-06-25 22:30:00|12331.3|12326.3|12318.8|12313.8|12331.3|12326.3|12317.3|12312.3|0
1593124500000|2020-06-25 22:35:00|12319.3|12314.3|12318|12313|12325.1|12320.1|12318|12313|0
1593124800000|2020-06-25 22:40:00|12317.9|12312.9|12318.8|12313.8|12323.8|12318.8|12314.8|12309.8|0
1593125100000|2020-06-25 22:45:00|12319.3|12314.3|12318.5|12313.5|12320.8|12315.8|12313.9|12308.9|0
1593125400000|2020-06-25 22:50:00|12318.6|12313.6|12329.6|12324.6|12331.7|12326.7|12318.6|12313.6|0
1593125700000|2020-06-25 22:55:00|12330.1|12325.1|12330.1|12325.1|12333.1|12328.1|12327.1|12322.1|0
1593126000000|2020-06-25 23:00:00|12329.1|12324.1|12324.5|12319.5|12331.9|12326.9|12323.8|12318.8|0
1593126300000|2020-06-25 23:05:00|12326.5|12321.5|12324.1|12319.1|12330.6|12325.6|12320.2|12315.2|0
1593126600000|2020-06-25 23:10:00|12324|12319|12325.6|12320.6|12331.1|12326.1|12324|12319|0
1593126900000|2020-06-25 23:15:00|12324.6|12319.6|12326.6|12321.6|12329.7|12324.7|12324.6|12319.6|0
1593127200000|2020-06-25 23:20:00|12326.7|12321.7|12350.1|12345.1|12352.2|12347.2|12324.7|12319.7|0
1593127500000|2020-06-25 23:25:00|12350|12345|12351.4|12346.4|12355.2|12350.2|12348|12343|0
1593127800000|2020-06-25 23:30:00|12352.4|12347.4|12347.9|12342.9|12357.4|12352.4|12347|12342|0
1593128100000|2020-06-25 23:35:00|12348.9|12343.9|12350.1|12345.1|12351.1|12346.1|12346|12341|0
1593128400000|2020-06-25 23:40:00|12349.1|12344.1|12358.5|12353.5|12358.5|12353.5|12349|12344|0
1593128700000|2020-06-25 23:45:00|12359.5|12354.5|12349|12344|12361.7|12356.7|12348|12343|0
1593129000000|2020-06-25 23:50:00|12348|12343|12346|12341|12353|12348|12345.5|12340.5|0
1593129300000|2020-06-25 23:55:00|12347|12342|12332.2|12327.2|12347|12342|12330.2|12325.2|0
1593129600000|2020-06-26 00:00:00|12332.3|12327.3|12311.4|12306.4|12336.3|12331.3|12309|12304|0
1593129900000|2020-06-26 00:05:00|12312|12307|12316.3|12311.3|12321|12316|12310.9|12305.9|0
1593130200000|2020-06-26 00:10:00|12315.3|12310.3|12304.8|12299.8|12325.3|12320.3|12293.3|12288.3|0
1593130500000|2020-06-26 00:15:00|12304.3|12299.3|12292|12288|12317.5|12313.5|12272.3|12268.3|174
1593130800000|2020-06-26 00:20:00|12290.5|12286.5|12300.8|12296.8|12303|12299|12290.5|12286.5|44
1593131100000|2020-06-26 00:25:00|12301|12297|12298.3|12294.3|12305.3|12301.3|12289.8|12285.8|29
1593131400000|2020-06-26 00:30:00|12298.5|12294.5|12295.3|12291.3|12299.5|12295.5|12280.8|12276.8|33
1593131700000|2020-06-26 00:35:00|12295|12291|12280.8|12276.8|12295|12291|12274|12270|38
1593132000000|2020-06-26 00:40:00|12281|12277|12300.3|12296.3|12300.8|12296.8|12281|12277|8
1593132300000|2020-06-26 00:45:00|12300.5|12296.5|12296|12292|12306.5|12302.5|12295.3|12291.3|44
1593132600000|2020-06-26 00:50:00|12296.5|12292.5|12305.5|12301.5|12306.5|12302.5|12296.5|12292.5|25
1593132900000|2020-06-26 00:55:00|12305.3|12301.3|12318.8|12314.8|12320.3|12316.3|12305|12301|24
1593133200000|2020-06-26 01:00:00|12318.5|12314.5|12312.3|12308.3|12319.8|12315.8|12310.8|12306.8|14
1593133500000|2020-06-26 01:05:00|12312.5|12308.5|12310.3|12306.3|12317.8|12313.8|12306.5|12302.5|16
1593133800000|2020-06-26 01:10:00|12312.3|12308.3|12325.3|12321.3|12328.3|12324.3|12311.8|12307.8|31
1593134100000|2020-06-26 01:15:00|12325.5|12321.5|12321.8|12317.8|12328.8|12324.8|12315.8|12311.8|32
1593134400000|2020-06-26 01:20:00|12323.8|12319.8|12321.8|12317.8|12326.3|12322.3|12320.3|12316.3|6
1593134700000|2020-06-26 01:25:00|12322.3|12318.3|12312.5|12308.5|12323.5|12319.5|12311|12307|13
1593135000000|2020-06-26 01:30:00|12314.5|12310.5|12313.5|12309.5|12317.8|12313.8|12303.5|12299.5|43
1593135300000|2020-06-26 01:35:00|12313.3|12309.3|12311.5|12307.5|12315|12311|12304|12300|11
1593135600000|2020-06-26 01:40:00|12311.3|12307.3|12310|12306|12315|12311|12303|12299|19
1593135900000|2020-06-26 01:45:00|12310.3|12306.3|12322.3|12318.3|12323.5|12319.5|12306.5|12302.5|12
1593136200000|2020-06-26 01:50:00|12322.5|12318.5|12330.8|12326.8|12331|12327|12322.3|12318.3|9
1593136500000|2020-06-26 01:55:00|12330.5|12326.5|12328.8|12324.8|12333.8|12329.8|12328|12324|10
1593136800000|2020-06-26 02:00:00|12329|12325|12324.5|12320.5|12333.3|12329.3|12324.5|12320.5|21
1593137100000|2020-06-26 02:05:00|12324.3|12320.3|12324.8|12320.8|12329|12325|12322.5|12318.5|4
1593137400000|2020-06-26 02:10:00|12324.5|12320.5|12315.3|12311.3|12325.3|12321.3|12314|12310|19
1593137700000|2020-06-26 02:15:00|12315.5|12311.5|12297.3|12293.3|12318.3|12314.3|12297.3|12293.3|30
1593138000000|2020-06-26 02:20:00|12297.5|12293.5|12295.5|12291.5|12300|12296|12293.3|12289.3|8
1593138300000|2020-06-26 02:25:00|12295.8|12291.8|12296.3|12292.3|12300.5|12296.5|12295.8|12291.8|15
1593138600000|2020-06-26 02:30:00|12296|12292|12297.5|12293.5|12298.5|12294.5|12294.3|12290.3|9
1593138900000|2020-06-26 02:35:00|12297.3|12293.3|12295.5|12291.5|12297.3|12293.3|12294|12290|2
1593139200000|2020-06-26 02:40:00|12295.8|12291.8|12300|12296|12306.3|12302.3|12295.8|12291.8|13
1593139500000|2020-06-26 02:45:00|12300.3|12296.3|12308.5|12304.5|12310|12306|12300.3|12296.3|9
1593139800000|2020-06-26 02:50:00|12308.3|12304.3|12309.3|12305.3|12311.8|12307.8|12306.3|12302.3|4
1593140100000|2020-06-26 02:55:00|12309|12305|12295.5|12291.5|12309|12305|12295.3|12291.3|16
1593140400000|2020-06-26 03:00:00|12296.3|12292.3|12298|12294|12300.5|12296.5|12295.5|12291.5|2
1593140700000|2020-06-26 03:05:00|12297.8|12293.8|12299|12295|12304.3|12300.3|12297|12293|11
1593141000000|2020-06-26 03:10:00|12298.8|12294.8|12289.8|12285.8|12299.3|12295.3|12288.5|12284.5|16
1593141300000|2020-06-26 03:15:00|12290.3|12286.3|12292.5|12288.5|12292.8|12288.8|12288|12284|14
1593141600000|2020-06-26 03:20:00|12292.8|12288.8|12303|12299|12303|12299|12292.3|12288.3|7
1593141900000|2020-06-26 03:25:00|12303.3|12299.3|12305.5|12301.5|12309|12305|12303.3|12299.3|10
1593142200000|2020-06-26 03:30:00|12305.8|12301.8|12323|12319|12323|12319|12305.5|12301.5|11
1593142500000|2020-06-26 03:35:00|12322.8|12318.8|12321|12317|12324.5|12320.5|12316.8|12312.8|10
1593142800000|2020-06-26 03:40:00|12320.8|12316.8|12323|12319|12325.3|12321.3|12319.5|12315.5|7
1593143100000|2020-06-26 03:45:00|12322.8|12318.8|12320.8|12316.8|12323.3|12319.3|12319.3|12315.3|12
1593143400000|2020-06-26 03:50:00|12321|12317|12318|12314|12321|12317|12316.8|12312.8|6
1593143700000|2020-06-26 03:55:00|12317.8|12313.8|12320.3|12316.3|12322.3|12318.3|12317.8|12313.8|19
1593144000000|2020-06-26 04:00:00|12320.5|12316.5|12332|12328|12339|12335|12320.5|12316.5|27
1593144300000|2020-06-26 04:05:00|12332.3|12328.3|12339.3|12335.3|12340|12336|12332|12328|22
1593144600000|2020-06-26 04:10:00|12339.8|12335.8|12337|12333|12339.8|12335.8|12336|12332|12
1593144900000|2020-06-26 04:15:00|12337.3|12333.3|12350|12346|12350|12346|12335.5|12331.5|63
1593145200000|2020-06-26 04:20:00|12351.5|12347.5|12357.5|12353.5|12358.3|12354.3|12349.3|12345.3|68
1593145500000|2020-06-26 04:25:00|12357.3|12353.3|12359.8|12355.8|12363.3|12359.3|12357.3|12353.3|67
1593145800000|2020-06-26 04:30:00|12360|12356|12354.3|12350.3|12363.5|12359.5|12353.3|12349.3|22
1593146100000|2020-06-26 04:35:00|12354.8|12350.8|12360|12356|12360.8|12356.8|12354.5|12350.5|24
1593146400000|2020-06-26 04:40:00|12359.8|12355.8|12364|12360|12364|12360|12357.3|12353.3|15
1593146700000|2020-06-26 04:45:00|12364.3|12360.3|12354.8|12350.8|12369|12365|12354|12350|80
1593147000000|2020-06-26 04:50:00|12355|12351|12353.8|12349.8|12356.8|12352.8|12352.3|12348.3|15
1593147300000|2020-06-26 04:55:00|12354|12350|12352.5|12348.5|12357.5|12353.5|12345.3|12341.3|22
1593147600000|2020-06-26 05:00:00|12353|12349|12357.3|12353.3|12364.3|12360.3|12353|12349|23
1593147900000|2020-06-26 05:05:00|12357.5|12353.5|12351.8|12347.8|12357.5|12353.5|12350.3|12346.3|4
1593148200000|2020-06-26 05:10:00|12352|12348|12352.8|12348.8|12354.5|12350.5|12351.3|12347.3|3
1593148500000|2020-06-26 05:15:00|12353|12349|12348.3|12344.3|12354|12350|12345.3|12341.3|18
1593148800000|2020-06-26 05:20:00|12348|12344|12350.3|12346.3|12352.3|12348.3|12347.3|12343.3|5
1593149100000|2020-06-26 05:25:00|12350.5|12346.5|12351|12347|12353.3|12349.3|12350|12346|5
1593149400000|2020-06-26 05:30:00|12351.3|12347.3|12348.5|12344.5|12360.3|12356.3|12348.5|12344.5|32
1593149700000|2020-06-26 05:35:00|12348.3|12344.3|12351.5|12347.5|12363.3|12359.3|12342|12338|164
1593150000000|2020-06-26 05:40:00|12351.3|12347.3|12356|12352|12364|12360|12351|12347|23
1593150300000|2020-06-26 05:45:00|12355.8|12351.8|12359.3|12355.3|12359.3|12355.3|12351.5|12347.5|16
1593150600000|2020-06-26 05:50:00|12361.3|12357.3|12344.3|12340.3|12361.5|12357.5|12343.8|12339.8|32
1593150900000|2020-06-26 05:55:00|12344|12340|12336.3|12332.3|12344.3|12340.3|12329.5|12325.5|83
1593151200000|2020-06-26 06:00:00|12335.3|12333.3|12319.3|12317.3|12336.5|12334.5|12294.5|12292.5|594
1593151500000|2020-06-26 06:05:00|12319.5|12317.5|12315.3|12313.3|12322.3|12320.3|12313.5|12311.5|167
1593151800000|2020-06-26 06:10:00|12315|12313|12300|12298|12316|12314|12299|12297|275
1593152100000|2020-06-26 06:15:00|12300.3|12298.3|12307.5|12305.5|12310|12308|12298.5|12296.5|177
1593152400000|2020-06-26 06:20:00|12306.8|12304.8|12302.5|12300.5|12309.3|12307.3|12293|12291|251
1593152700000|2020-06-26 06:25:00|12302.3|12300.3|12296|12294|12303.8|12301.8|12292.5|12290.5|175
1593153000000|2020-06-26 06:30:00|12296.3|12294.3|12297.3|12295.3|12305|12303|12291|12289|208
1593153300000|2020-06-26 06:35:00|12296.8|12294.8|12302.3|12300.3|12305|12303|12293.3|12291.3|191
1593153600000|2020-06-26 06:40:00|12302.5|12300.5|12317|12315|12318.8|12316.8|12296.8|12294.8|354
1593153900000|2020-06-26 06:45:00|12316.3|12314.3|12309.3|12307.3|12321.8|12319.8|12308.8|12306.8|276
1593154200000|2020-06-26 06:50:00|12309|12307|12310.3|12308.3|12313.8|12311.8|12302.5|12300.5|138
1593154500000|2020-06-26 06:55:00|12310|12308|12295|12293|12311.8|12309.8|12293.8|12291.8|395
1593154800000|2020-06-26 07:00:00|12294.6|12293.4|12302.9|12301.7|12325.9|12324.7|12293.6|12292.4|1575
1593155100000|2020-06-26 07:05:00|12302.4|12301.2|12296.1|12294.9|12310.9|12309.7|12290.1|12288.9|799
1593155400000|2020-06-26 07:10:00|12296.6|12295.4|12261.1|12259.9|12296.9|12295.7|12256.6|12255.4|1301
1593155700000|2020-06-26 07:15:00|12261.9|12260.7|12251.4|12250.2|12267.9|12266.7|12245.1|12243.9|800
1593156000000|2020-06-26 07:20:00|12251.6|12250.4|12245.9|12244.7|12259.6|12258.4|12237.1|12235.9|750
1593156300000|2020-06-26 07:25:00|12246.1|12244.9|12268.6|12267.4|12270.4|12269.2|12244.1|12242.9|613
1593156600000|2020-06-26 07:30:00|12268.9|12267.7|12276.6|12275.4|12278.6|12277.4|12264.9|12263.7|641
1593156900000|2020-06-26 07:35:00|12276.4|12275.2|12274.9|12273.7|12280.1|12278.9|12266.1|12264.9|532
1593157200000|2020-06-26 07:40:00|12274.6|12273.4|12286.6|12285.4|12288.1|12286.9|12264.1|12262.9|513
1593157500000|2020-06-26 07:45:00|12286.4|12285.2|12286.4|12285.2|12295.1|12293.9|12280.4|12279.2|556
1593157800000|2020-06-26 07:50:00|12286.1|12284.9|12273.1|12271.9|12292.4|12291.2|12270.4|12269.2|540
1593158100000|2020-06-26 07:55:00|12276.1|12274.9|12268.4|12267.2|12277.6|12276.4|12265.6|12264.4|481
1593158400000|2020-06-26 08:00:00|12269.1|12267.9|12221.6|12220.4|12270.9|12269.7|12216.9|12215.7|1264
1593158700000|2020-06-26 08:05:00|12222.6|12221.4|12198.4|12197.2|12227.6|12226.4|12194.4|12193.2|1258
1593159000000|2020-06-26 08:10:00|12198.6|12197.4|12200.9|12199.7|12210.9|12209.7|12183.9|12182.7|1176
1593159300000|2020-06-26 08:15:00|12200.4|12199.2|12207.1|12205.9|12214.1|12212.9|12188.9|12187.7|785
1593159600000|2020-06-26 08:20:00|12207.4|12206.2|12212.9|12211.7|12219.6|12218.4|12202.1|12200.9|532
1593159900000|2020-06-26 08:25:00|12212.4|12211.2|12212.1|12210.9|12216.6|12215.4|12198.1|12196.9|455
1593160200000|2020-06-26 08:30:00|12211.9|12210.7|12223.4|12222.2|12225.1|12223.9|12206.1|12204.9|493
1593160500000|2020-06-26 08:35:00|12223.1|12221.9|12235.6|12234.4|12236.4|12235.2|12218.9|12217.7|668
1593160800000|2020-06-26 08:40:00|12235.9|12234.7|12256.6|12255.4|12256.6|12255.4|12232.4|12231.2|783
1593161100000|2020-06-26 08:45:00|12256.9|12255.7|12261.1|12259.9|12275.1|12273.9|12256.1|12254.9|900
1593161400000|2020-06-26 08:50:00|12260.6|12259.4|12260.4|12259.2|12260.6|12259.4|12247.1|12245.9|494
1593161700000|2020-06-26 08:55:00|12260.1|12258.9|12264.6|12263.4|12276.1|12274.9|12259.4|12258.2|764
1593162000000|2020-06-26 09:00:00|12265.1|12263.9|12254.1|12252.9|12271.6|12270.4|12252.9|12251.7|656
1593162300000|2020-06-26 09:05:00|12254.6|12253.4|12261.4|12260.2|12262.9|12261.7|12244.1|12242.9|551
1593162600000|2020-06-26 09:10:00|12261.6|12260.4|12266.1|12264.9|12286.1|12284.9|12261.4|12260.2|660
1593162900000|2020-06-26 09:15:00|12265.9|12264.7|12268.4|12267.2|12279.6|12278.4|12262.4|12261.2|550
1593163200000|2020-06-26 09:20:00|12268.6|12267.4|12274.6|12273.4|12285.9|12284.7|12265.4|12264.2|579
1593163500000|2020-06-26 09:25:00|12275.4|12274.2|12269.1|12267.9|12275.4|12274.2|12260.1|12258.9|499
1593163800000|2020-06-26 09:30:00|12269.4|12268.2|12299.4|12298.2|12303.4|12302.2|12267.9|12266.7|1051
1593164100000|2020-06-26 09:35:00|12299.6|12298.4|12291.1|12289.9|12299.6|12298.4|12287.4|12286.2|629
1593164400000|2020-06-26 09:40:00|12291.4|12290.2|12293.9|12292.7|12296.9|12295.7|12286.9|12285.7|413
1593164700000|2020-06-26 09:45:00|12293.6|12292.4|12292.9|12291.7|12308.6|12307.4|12287.1|12285.9|862
1593165000000|2020-06-26 09:50:00|12292.6|12291.4|12287.9|12286.7|12292.9|12291.7|12276.9|12275.7|679
1593165300000|2020-06-26 09:55:00|12287.6|12286.4|12291.6|12290.4|12296.6|12295.4|12283.1|12281.9|511
1593165600000|2020-06-26 10:00:00|12291.1|12289.9|12305.9|12304.7|12313.6|12312.4|12289.6|12288.4|691
1593165900000|2020-06-26 10:05:00|12306.1|12304.9|12309.1|12307.9|12322.4|12321.2|12303.9|12302.7|918
1593166200000|2020-06-26 10:10:00|12309.4|12308.2|12314.1|12312.9|12319.1|12317.9|12306.9|12305.7|404
1593166500000|2020-06-26 10:15:00|12312.9|12311.7|12305.9|12304.7|12317.9|12316.7|12304.1|12302.9|316
1593166800000|2020-06-26 10:20:00|12305.6|12304.4|12305.1|12303.9|12306.6|12305.4|12297.1|12295.9|262
1593167100000|2020-06-26 10:25:00|12304.9|12303.7|12312.9|12311.7|12316.4|12315.2|12301.1|12299.9|379
1593167400000|2020-06-26 10:30:00|12312.6|12311.4|12313.1|12311.9|12313.4|12312.2|12302.9|12301.7|228
1593167700000|2020-06-26 10:35:00|12312.6|12311.4|12303.1|12301.9|12321.6|12320.4|12302.6|12301.4|419
1593168000000|2020-06-26 10:40:00|12303.4|12302.2|12306.4|12305.2|12311.6|12310.4|12300.1|12298.9|315
1593168300000|2020-06-26 10:45:00|12306.6|12305.4|12309.4|12308.2|12310.9|12309.7|12304.1|12302.9|115
1593168600000|2020-06-26 10:50:00|12309.6|12308.4|12313.4|12312.2|12324.9|12323.7|12309.6|12308.4|404
1593168900000|2020-06-26 10:55:00|12313.1|12311.9|12321.1|12319.9|12323.9|12322.7|12312.4|12311.2|197
1593169200000|2020-06-26 11:00:00|12322.4|12321.2|12336.1|12334.9|12340.9|12339.7|12318.4|12317.2|933
1593169500000|2020-06-26 11:05:00|12336.4|12335.2|12338.6|12337.4|12350.6|12349.4|12336.1|12334.9|671
1593169800000|2020-06-26 11:10:00|12339.6|12338.4|12329.9|12328.7|12345.1|12343.9|12325.9|12324.7|471
1593170100000|2020-06-26 11:15:00|12331.6|12330.4|12333.6|12332.4|12336.1|12334.9|12325.9|12324.7|315
1593170400000|2020-06-26 11:20:00|12333.4|12332.2|12324.1|12322.9|12336.4|12335.2|12322.6|12321.4|255
1593170700000|2020-06-26 11:25:00|12324.4|12323.2|12313.4|12312.2|12325.1|12323.9|12312.4|12311.2|326
1593171000000|2020-06-26 11:30:00|12313.1|12311.9|12311.1|12309.9|12317.1|12315.9|12306.4|12305.2|307
1593171300000|2020-06-26 11:35:00|12311.4|12310.2|12313.9|12312.7|12316.9|12315.7|12308.9|12307.7|287
1593171600000|2020-06-26 11:40:00|12313.4|12312.2|12315.4|12314.2|12324.9|12323.7|12313.1|12311.9|300
1593171900000|2020-06-26 11:45:00|12315.6|12314.4|12296.6|12295.4|12318.1|12316.9|12294.4|12293.2|539
1593172200000|2020-06-26 11:50:00|12297.6|12296.4|12290.4|12289.2|12298.6|12297.4|12286.4|12285.2|398
1593172500000|2020-06-26 11:55:00|12290.1|12288.9|12281.4|12280.2|12290.9|12289.7|12275.1|12273.9|546
1593172800000|2020-06-26 12:00:00|12281.6|12280.4|12280.4|12279.2|12290.1|12288.9|12276.6|12275.4|408
1593173100000|2020-06-26 12:05:00|12280.6|12279.4|12276.1|12274.9|12284.9|12283.7|12269.6|12268.4|393
1593173400000|2020-06-26 12:10:00|12276.4|12275.2|12259.1|12257.9|12277.1|12275.9|12252.4|12251.2|554
1593173700000|2020-06-26 12:15:00|12258.9|12257.7|12266.9|12265.7|12270.6|12269.4|12254.4|12253.2|497
1593174000000|2020-06-26 12:20:00|12268.9|12267.7|12272.4|12271.2|12273.1|12271.9|12263.9|12262.7|578
1593174300000|2020-06-26 12:25:00|12272.1|12270.9|12283.4|12282.2|12285.1|12283.9|12270.9|12269.7|447
1593174600000|2020-06-26 12:30:00|12283.6|12282.4|12284.6|12283.4|12292.1|12290.9|12278.6|12277.4|625
1593174900000|2020-06-26 12:35:00|12284.9|12283.7|12268.4|12267.2|12284.9|12283.7|12264.9|12263.7|444
1593175200000|2020-06-26 12:40:00|12268.1|12266.9|12265.9|12264.7|12272.9|12271.7|12260.9|12259.7|318
1593175500000|2020-06-26 12:45:00|12265.6|12264.4|12270.6|12269.4|12272.1|12270.9|12262.9|12261.7|195
1593175800000|2020-06-26 12:50:00|12270.9|12269.7|12247.4|12246.2|12274.1|12272.9|12246.9|12245.7|514
1593176100000|2020-06-26 12:55:00|12247.6|12246.4|12240.4|12239.2|12249.9|12248.7|12225.4|12224.2|1013
1593176400000|2020-06-26 13:00:00|12240.9|12239.7|12242.6|12241.4|12243.4|12242.2|12230.1|12228.9|508
1593176700000|2020-06-26 13:05:00|12242.4|12241.2|12250.9|12249.7|12251.1|12249.9|12238.6|12237.4|374
1593177000000|2020-06-26 13:10:00|12251.1|12249.9|12250.4|12249.2|12252.6|12251.4|12243.6|12242.4|228
1593177300000|2020-06-26 13:15:00|12250.1|12248.9|12242.4|12241.2|12250.6|12249.4|12241.4|12240.2|302
1593177600000|2020-06-26 13:20:00|12242.1|12240.9|12242.6|12241.4|12247.6|12246.4|12240.6|12239.4|283
1593177900000|2020-06-26 13:25:00|12243.4|12242.2|12250.1|12248.9|12254.9|12253.7|12240.6|12239.4|374
1593178200000|2020-06-26 13:30:00|12246.6|12245.4|12237.9|12236.7|12262.1|12260.9|12228.6|12227.4|2321
1593178500000|2020-06-26 13:35:00|12238.1|12236.9|12232.4|12231.2|12254.9|12253.7|12221.6|12220.4|870
1593178800000|2020-06-26 13:40:00|12231.9|12230.7|12202.4|12201.2|12237.9|12236.7|12201.9|12200.7|1013
1593179100000|2020-06-26 13:45:00|12202.6|12201.4|12213.4|12212.2|12220.6|12219.4|12195.1|12193.9|895
1593179400000|2020-06-26 13:50:00|12213.1|12211.9|12226.4|12225.2|12228.1|12226.9|12188.1|12186.9|1396
1593179700000|2020-06-26 13:55:00|12226.1|12224.9|12226.4|12225.2|12228.6|12227.4|12201.9|12200.7|648
1593180000000|2020-06-26 14:00:00|12223.9|12222.7|12184.6|12183.4|12225.6|12224.4|12181.9|12180.7|894
1593180300000|2020-06-26 14:05:00|12184.4|12183.2|12190.6|12189.4|12201.9|12200.7|12180.9|12179.7|616
1593180600000|2020-06-26 14:10:00|12191.3|12190.1|12165.6|12164.4|12194.8|12193.6|12161.8|12160.6|1046
1593180900000|2020-06-26 14:15:00|12165.3|12164.1|12148.6|12147.4|12165.3|12164.1|12132.8|12131.6|1521
1593181200000|2020-06-26 14:20:00|12148.8|12147.6|12128.8|12127.6|12150.3|12149.1|12104.1|12102.9|1811
1593181500000|2020-06-26 14:25:00|12129.6|12128.4|12121.6|12120.4|12139.6|12138.4|12104.3|12103.1|1382
1593181800000|2020-06-26 14:30:00|12121.3|12120.1|12096.8|12095.6|12139.3|12138.1|12090.6|12089.4|2235
1593182100000|2020-06-26 14:35:00|12097.3|12096.1|12073.6|12072.4|12108.1|12106.9|12070.8|12069.6|1566
1593182400000|2020-06-26 14:40:00|12073.3|12072.1|12091.1|12089.9|12097.6|12096.4|12064.6|12063.4|1233
1593182700000|2020-06-26 14:45:00|12090.8|12089.6|12082.8|12081.6|12100.6|12099.4|12080.1|12078.9|799
1593183000000|2020-06-26 14:50:00|12083.8|12082.6|12077.3|12076.1|12099.6|12098.4|12057.3|12056.1|1081
1593183300000|2020-06-26 14:55:00|12077.1|12075.9|12090.8|12089.6|12102.6|12101.4|12067.8|12066.6|1123
1593183600000|2020-06-26 15:00:00|12093.1|12091.9|12104.6|12103.4|12111.1|12109.9|12089.1|12087.9|936
1593183900000|2020-06-26 15:05:00|12104.8|12103.6|12112.8|12111.6|12117.6|12116.4|12097.1|12095.9|813
1593184200000|2020-06-26 15:10:00|12112.6|12111.4|12111.8|12110.6|12116.3|12115.1|12097.6|12096.4|768
1593184500000|2020-06-26 15:15:00|12111.6|12110.4|12096.3|12095.1|12112.3|12111.1|12087.1|12085.9|756
1593184800000|2020-06-26 15:20:00|12096.6|12095.4|12102.8|12101.6|12105.3|12104.1|12080.6|12079.4|759
1593185100000|2020-06-26 15:25:00|12103.1|12101.9|12095.8|12094.6|12104.8|12103.6|12078.8|12077.6|2027
1593185400000|2020-06-26 15:30:00|12096.2|12094.2|12085.7|12083.7|12105.5|12103.5|12079.5|12077.5|2253
1593185700000|2020-06-26 15:35:00|12085.2|12083.2|12108|12106|12113.2|12111.2|12084.2|12082.2|1315
1593186000000|2020-06-26 15:40:00|12108.2|12106.2|12100.7|12098.7|12110.7|12108.7|12095.7|12093.7|619
1593186300000|2020-06-26 15:45:00|12100.2|12098.2|12108.2|12106.2|12109.2|12107.2|12091.7|12089.7|486
1593186600000|2020-06-26 15:50:00|12108.5|12106.5|12096.5|12094.5|12109.7|12107.7|12096.2|12094.2|353
1593186900000|2020-06-26 15:55:00|12096.7|12094.7|12106.5|12104.5|12119|12117|12094|12092|483
1593187200000|2020-06-26 16:00:00|12106.7|12104.7|12093|12091|12108.2|12106.2|12087.5|12085.5|420
1593187500000|2020-06-26 16:05:00|12092.7|12090.7|12082|12080|12093.7|12091.7|12081|12079|319
1593187800000|2020-06-26 16:10:00|12081.7|12079.7|12078.7|12076.7|12091|12089|12075.5|12073.5|319
1593188100000|2020-06-26 16:15:00|12079|12077|12058.7|12056.7|12083.7|12081.7|12054.7|12052.7|470
1593188400000|2020-06-26 16:20:00|12059|12057|12076|12074|12077.5|12075.5|12046.5|12044.5|609
1593188700000|2020-06-26 16:25:00|12076.2|12074.2|12076.2|12074.2|12082.7|12080.7|12071.7|12069.7|325
1593189000000|2020-06-26 16:30:00|12076|12074|12067.7|12065.7|12076|12074|12059.2|12057.2|449
1593189300000|2020-06-26 16:35:00|12067.5|12065.5|12080.2|12078.2|12080.7|12078.7|12063.2|12061.2|363
1593189600000|2020-06-26 16:40:00|12080.5|12078.5|12068.7|12066.7|12080.7|12078.7|12062.7|12060.7|362
1593189900000|2020-06-26 16:45:00|12068.5|12066.5|12072|12070|12086.5|12084.5|12053.2|12051.2|683
1593190200000|2020-06-26 16:50:00|12071.7|12069.7|12079.5|12077.5|12081.7|12079.7|12062.7|12060.7|386
1593190500000|2020-06-26 16:55:00|12079.2|12077.2|12085.2|12083.2|12088|12086|12074|12072|261
1593190800000|2020-06-26 17:00:00|12084.7|12082.7|12097.5|12095.5|12104.2|12102.2|12077.5|12075.5|461
1593191100000|2020-06-26 17:05:00|12097.2|12095.2|12103.5|12101.5|12110.5|12108.5|12097|12095|160
1593191400000|2020-06-26 17:10:00|12103.7|12101.7|12095.7|12093.7|12105|12103|12094.7|12092.7|156
1593191700000|2020-06-26 17:15:00|12095.5|12093.5|12101.7|12099.7|12103.5|12101.5|12095.5|12093.5|152
1593192000000|2020-06-26 17:20:00|12102.2|12100.2|12107.7|12105.7|12111|12109|12097.5|12095.5|227
1593192300000|2020-06-26 17:25:00|12107.5|12105.5|12112.2|12110.2|12114.7|12112.7|12097.2|12095.2|330
1593192600000|2020-06-26 17:30:00|12112|12110|12112.2|12110.2|12113.7|12111.7|12104.2|12102.2|104
1593192900000|2020-06-26 17:35:00|12112.5|12110.5|12114.7|12112.7|12117.2|12115.2|12099.5|12097.5|283
1593193200000|2020-06-26 17:40:00|12114.5|12112.5|12105.2|12103.2|12115.5|12113.5|12103.5|12101.5|143
1593193500000|2020-06-26 17:45:00|12105|12103|12109.7|12107.7|12110.2|12108.2|12099|12097|149
1593193800000|2020-06-26 17:50:00|12110|12108|12103.7|12101.7|12110.7|12108.7|12100.2|12098.2|124
1593194100000|2020-06-26 17:55:00|12104.2|12102.2|12098.2|12096.2|12105.5|12103.5|12096.2|12094.2|143
1593194400000|2020-06-26 18:00:00|12098|12096|12097.2|12095.2|12105|12103|12088|12086|318
1593194700000|2020-06-26 18:05:00|12097|12095|12096|12094|12101|12099|12091.7|12089.7|106
1593195000000|2020-06-26 18:10:00|12096.2|12094.2|12087.2|12085.2|12103.7|12101.7|12085.7|12083.7|214
1593195300000|2020-06-26 18:15:00|12087.5|12085.5|12085.2|12083.2|12089.7|12087.7|12083.7|12081.7|157
1593195600000|2020-06-26 18:20:00|12085|12083|12089.7|12087.7|12092.5|12090.5|12081.5|12079.5|197
1593195900000|2020-06-26 18:25:00|12089.2|12087.2|12075.7|12073.7|12090.5|12088.5|12068.2|12066.2|337
1593196200000|2020-06-26 18:30:00|12075.5|12073.5|12072.5|12070.5|12080.5|12078.5|12063.2|12061.2|260
1593196500000|2020-06-26 18:35:00|12072|12070|12061.7|12059.7|12073.5|12071.5|12057|12055|327
1593196800000|2020-06-26 18:40:00|12060.7|12058.7|12059.2|12057.2|12070.7|12068.7|12058.7|12056.7|162
1593197100000|2020-06-26 18:45:00|12059|12057|12051|12049|12064|12062|12044|12042|309
1593197400000|2020-06-26 18:50:00|12050.7|12048.7|12066|12064|12070.5|12068.5|12049.7|12047.7|361
1593197700000|2020-06-26 18:55:00|12065.5|12063.5|12064|12062|12066.7|12064.7|12053.2|12051.2|281
1593198000000|2020-06-26 19:00:00|12063.5|12061.5|12065|12063|12076|12074|12062.7|12060.7|254
1593198300000|2020-06-26 19:05:00|12065.5|12063.5|12057.7|12055.7|12068.7|12066.7|12051.2|12049.2|189
1593198600000|2020-06-26 19:10:00|12057.5|12055.5|12064|12062|12067|12065|12051.2|12049.2|195
1593198900000|2020-06-26 19:15:00|12063|12061|12053.5|12051.5|12067.7|12065.7|12051.7|12049.7|187
1593199200000|2020-06-26 19:20:00|12053.2|12051.2|12048.2|12046.2|12059.5|12057.5|12048|12046|223
1593199500000|2020-06-26 19:25:00|12048|12046|12059.7|12057.7|12064.5|12062.5|12040.2|12038.2|324
1593199800000|2020-06-26 19:30:00|12060|12058|12046.7|12044.7|12062|12060|12041.7|12039.7|224
1593200100000|2020-06-26 19:35:00|12046|12044|12043.7|12041.7|12048|12046|12036.5|12034.5|264
1593200400000|2020-06-26 19:40:00|12043.2|12041.2|12082.5|12080.5|12082.5|12080.5|12037.5|12035.5|331
1593200700000|2020-06-26 19:45:00|12082.2|12080.2|12070.7|12068.7|12099|12097|12070.5|12068.5|335
1593201000000|2020-06-26 19:50:00|12071|12069|12058.5|12056.5|12081.5|12079.5|12056.5|12054.5|427
1593201300000|2020-06-26 19:55:00|12059.5|12057.5|12063.5|12061.5|12075|12073|12058.2|12056.2|294
1593201600000|2020-06-26 20:00:00|12073.2|12068.2|12104.3|12099.3|12111.4|12106.4|12064.2|12059.2|25
1593201900000|2020-06-26 20:05:00|12105.3|12100.3|12097.8|12092.8|12121.4|12116.4|12096.4|12091.4|0
1593202200000|2020-06-26 20:10:00|12096.8|12091.8|12099.3|12094.3|12100.6|12095.6|12084.1|12079.1|0
1593202500000|2020-06-26 20:15:00|12099.1|12094.1|12094.7|12089.7|12099.1|12094.1|12093.2|12088.2|0
1593202800000|2020-06-26 20:20:00|12094.8|12089.8|12092.6|12087.6|12095.9|12090.9|12091|12086|0
1593203100000|2020-06-26 20:25:00|12092.4|12087.4|12094.9|12089.9|12095.3|12090.3|12090|12085|0
1593203400000|2020-06-26 20:30:00|12097.7|12092.7|12082.9|12077.9|12101.7|12096.7|12082.9|12077.9|0
1593203700000|2020-06-26 20:35:00|12083|12078|12085.9|12080.9|12086.9|12081.9|12080.6|12075.6|0
1593204000000|2020-06-26 20:40:00|12084.9|12079.9|12092|12087|12092|12087|12083.5|12078.5|0
1593204300000|2020-06-26 20:45:00|12091|12086|12087|12082|12094.1|12089.1|12085.9|12080.9|0
1593204600000|2020-06-26 20:50:00|12085.9|12080.9|12076.1|12071.1|12087|12082|12075.4|12070.4|0
1593204900000|2020-06-26 20:55:00|12075.1|12070.1|12078.3|12073.3|12078.6|12073.6|12070.1|12065.1|0
1593381600000|2020-06-28 22:00:00|12010.2|12005.2|12027.4|12022.4|12039.2|12034.2|12008.6|12003.6|0
1593381900000|2020-06-28 22:05:00|12026.9|12021.9|12025.1|12020.1|12032.4|12027.4|12016.2|12011.2|0
1593382200000|2020-06-28 22:10:00|12024.1|12019.1|12020.1|12015.1|12033.3|12028.3|12018.1|12013.1|0
1593382500000|2020-06-28 22:15:00|12019.1|12014.1|12036.5|12031.5|12044.9|12039.9|12018.1|12013.1|0
1593382800000|2020-06-28 22:20:00|12037.5|12032.5|12053.6|12048.6|12055.2|12050.2|12036.4|12031.4|0
1593383100000|2020-06-28 22:25:00|12054.1|12049.1|12049.9|12044.9|12054.6|12049.6|12048.8|12043.8|0
1593383400000|2020-06-28 22:30:00|12050.4|12045.4|12050.4|12045.4|12061|12056|12048.1|12043.1|0
1593383700000|2020-06-28 22:35:00|12050.9|12045.9|12053.8|12048.8|12059.8|12054.8|12049.3|12044.3|0
1593384000000|2020-06-28 22:40:00|12053.3|12048.3|12055.9|12050.9|12067.7|12062.7|12052.8|12047.8|0
1593384300000|2020-06-28 22:45:00|12054.8|12049.8|12052.4|12047.4|12056.8|12051.8|12049.5|12044.5|0
1593384600000|2020-06-28 22:50:00|12052.5|12047.5|12059|12054|12066.8|12061.8|12052.5|12047.5|0
1593384900000|2020-06-28 22:55:00|12058.9|12053.9|12055.5|12050.5|12061|12056|12054.9|12049.9|0
1593385200000|2020-06-28 23:00:00|12056|12051|12055.6|12050.6|12064|12059|12045.4|12040.4|0
1593385500000|2020-06-28 23:05:00|12054.6|12049.6|12040.2|12035.2|12059.5|12054.5|12038.1|12033.1|0
1593385800000|2020-06-28 23:10:00|12041.2|12036.2|12058.2|12053.2|12058.2|12053.2|12040.2|12035.2|0
1593386100000|2020-06-28 23:15:00|12058|12053|12044.6|12039.6|12058.8|12053.8|12042.2|12037.2|0
1593386400000|2020-06-28 23:20:00|12045.6|12040.6|12041.2|12036.2|12050.3|12045.3|12040.2|12035.2|0
1593386700000|2020-06-28 23:25:00|12040.7|12035.7|12033|12028|12048.6|12043.6|12030.7|12025.7|0
1593387000000|2020-06-28 23:30:00|12032.4|12027.4|12047.8|12042.8|12049.1|12044.1|12031|12026|0
1593387300000|2020-06-28 23:35:00|12048.3|12043.3|12065.6|12060.6|12065.6|12060.6|12047.3|12042.3|0
1593387600000|2020-06-28 23:40:00|12066.6|12061.6|12084.6|12079.6|12085.7|12080.7|12065.8|12060.8|0
1593387900000|2020-06-28 23:45:00|12084.1|12079.1|12080.6|12075.6|12085.7|12080.7|12076.4|12071.4|0
1593388200000|2020-06-28 23:50:00|12080.1|12075.1|12078.3|12073.3|12084|12079|12075|12070|0
1593388500000|2020-06-28 23:55:00|12080.3|12075.3|12070.3|12065.3|12086.4|12081.4|12065.8|12060.8|0
1593388800000|2020-06-29 00:00:00|12070.8|12065.8|12059|12054|12077.9|12072.9|12052.5|12047.5|0
1593389100000|2020-06-29 00:05:00|12058.5|12053.5|12072|12067|12077.8|12072.8|12058.5|12053.5|0
1593389400000|2020-06-29 00:10:00|12072.6|12067.6|12062.5|12057.5|12080.6|12075.6|12057|12052|0
1593389700000|2020-06-29 00:15:00|12061.5|12056.5|12032.7|12028.7|12063.5|12058.7|12032.7|12028.7|137
1593390000000|2020-06-29 00:20:00|12032.5|12028.5|12030|12026|12036|12032|12025.5|12021.5|99
1593390300000|2020-06-29 00:25:00|12029.7|12025.7|12034.5|12030.5|12040.2|12036.2|12029.2|12025.2|121
1593390600000|2020-06-29 00:30:00|12034.7|12030.7|12036.2|12032.2|12047|12043|12029.7|12025.7|131
1593390900000|2020-06-29 00:35:00|12036|12032|12020.7|12016.7|12037.5|12033.5|12013.5|12009.5|162
1593391200000|2020-06-29 00:40:00|12020.5|12016.5|12031.7|12027.7|12038.7|12034.7|12018.7|12014.7|42
1593391500000|2020-06-29 00:45:00|12032|12028|12046.2|12042.2|12049.5|12045.5|12030.7|12026.7|22
1593391800000|2020-06-29 00:50:00|12045.7|12041.7|12040.7|12036.7|12053|12049|12040.7|12036.7|40
1593392100000|2020-06-29 00:55:00|12041|12037|12059.7|12055.7|12063.2|12059.2|12039|12035|56
1593392400000|2020-06-29 01:00:00|12059.5|12055.5|12068.2|12064.2|12073|12069|12057|12053|54
1593392700000|2020-06-29 01:05:00|12068.5|12064.5|12070.7|12066.7|12075.2|12071.2|12061.2|12057.2|45
1593393000000|2020-06-29 01:10:00|12071|12067|12098.7|12094.7|12098.7|12094.7|12068.7|12064.7|45
1593393300000|2020-06-29 01:15:00|12096|12092|12107.2|12103.2|12114.7|12110.7|12095.2|12091.2|84
1593393600000|2020-06-29 01:20:00|12107.7|12103.7|12097.7|12093.7|12108.7|12104.7|12091.2|12087.2|31
1593393900000|2020-06-29 01:25:00|12098|12094|12107.7|12103.7|12116|12112|12095.5|12091.5|33
1593394200000|2020-06-29 01:30:00|12108|12104|12096|12092|12124|12120|12096|12092|36
1593394500000|2020-06-29 01:35:00|12096.5|12092.5|12085.5|12081.5|12096.5|12092.5|12079.2|12075.2|54
1593394800000|2020-06-29 01:40:00|12085.7|12081.7|12100|12096|12106.7|12102.7|12082|12078|40
1593395100000|2020-06-29 01:45:00|12100.2|12096.2|12102.2|12098.2|12111|12107|12098.2|12094.2|17
1593395400000|2020-06-29 01:50:00|12102.5|12098.5|12106.7|12102.7|12115|12111|12102.5|12098.5|24
1593395700000|2020-06-29 01:55:00|12107|12103|12107.7|12103.7|12113.7|12109.7|12100|12096|20
1593396000000|2020-06-29 02:00:00|12107.5|12103.5|12090.7|12086.7|12110.7|12106.7|12090.2|12086.2|26
1593396300000|2020-06-29 02:05:00|12090.5|12086.5|12098.7|12094.7|12100.5|12096.5|12087|12083|39
1593396600000|2020-06-29 02:10:00|12099|12095|12122|12118|12123.7|12119.7|12096.5|12092.5|26
1593396900000|2020-06-29 02:15:00|12122.2|12118.2|12105.7|12101.7|12123.7|12119.7|12104.2|12100.2|36
1593397200000|2020-06-29 02:20:00|12106|12102|12100.7|12096.7|12109.2|12105.2|12098.2|12094.2|7
1593397500000|2020-06-29 02:25:00|12100.5|12096.5|12099|12095|12104|12100|12096.5|12092.5|26
1593397800000|2020-06-29 02:30:00|12098.7|12094.7|12077.5|12073.5|12098.7|12094.7|12076.7|12072.7|38
1593398100000|2020-06-29 02:35:00|12077.2|12073.2|12085|12081|12085|12081|12076.7|12072.7|11
1593398400000|2020-06-29 02:40:00|12085.5|12081.5|12080.5|12076.5|12091|12087|12079|12075|33
1593398700000|2020-06-29 02:45:00|12080.2|12076.2|12085.5|12081.5|12091.2|12087.2|12078|12074|13
1593399000000|2020-06-29 02:50:00|12085.7|12081.7|12062.7|12058.7|12088.2|12084.2|12062.5|12058.5|38
1593399300000|2020-06-29 02:55:00|12062.2|12058.2|12067.5|12063.5|12070.5|12066.5|12058.2|12054.2|61
1593399600000|2020-06-29 03:00:00|12067.7|12063.7|12067.5|12063.5|12076.7|12072.7|12062.2|12058.2|43
1593399900000|2020-06-29 03:05:00|12067.7|12063.7|12063.2|12059.2|12067.7|12063.7|12059.2|12055.2|10
1593400200000|2020-06-29 03:10:00|12063.5|12059.5|12049|12045|12065.5|12061.5|12043.2|12039.2|51
1593400500000|2020-06-29 03:15:00|12048.7|12044.7|12051|12047|12051.5|12047.5|12041.5|12037.5|34
1593400800000|2020-06-29 03:20:00|12050.7|12046.7|12063.2|12059.2|12065.2|12061.2|12050|12046|22
1593401100000|2020-06-29 03:25:00|12063|12059|12056.2|12052.2|12065|12061|12056|12052|17
1593401400000|2020-06-29 03:30:00|12056|12052|12050.2|12046.2|12062.2|12058.2|12039|12035|57
1593401700000|2020-06-29 03:35:00|12050|12046|12049|12045|12053.7|12049.7|12044|12040|12
1593402000000|2020-06-29 03:40:00|12048.5|12044.5|12031|12027|12051.5|12047.5|12030.7|12026.7|13
1593402300000|2020-06-29 03:45:00|12030.7|12026.7|12028.5|12024.5|12034.2|12030.2|12027.7|12023.7|21
1593402600000|2020-06-29 03:50:00|12028.7|12024.7|12027.2|12023.2|12029.7|12025.7|12021.2|12017.2|42
1593402900000|2020-06-29 03:55:00|12026.7|12022.7|12033.5|12029.5|12038.7|12034.7|12026.7|12022.7|40
1593403200000|2020-06-29 04:00:00|12034|12030|12047.5|12043.5|12048.7|12044.7|12032.2|12028.2|41
1593403500000|2020-06-29 04:05:00|12047.2|12043.2|12041.2|12037.2|12059.5|12055.5|12037|12033|50
1593403800000|2020-06-29 04:10:00|12041|12037|12031.2|12027.2|12044.7|12040.7|12029.5|12025.5|43
1593404100000|2020-06-29 04:15:00|12030.7|12026.7|12036|12032|12036.5|12032.5|12021.5|12017.5|30
1593404400000|2020-06-29 04:20:00|12037|12033|12027.7|12023.7|12043.2|12039.2|12027.5|12023.5|38
1593404700000|2020-06-29 04:25:00|12027.5|12023.5|12036.7|12032.7|12036.7|12032.7|12026.7|12022.7|21
1593405000000|2020-06-29 04:30:00|12038.7|12034.7|12029.2|12025.2|12044|12040|12026.7|12022.7|59
1593405300000|2020-06-29 04:35:00|12028.7|12024.7|12002.2|11998.2|12028.7|12024.7|11996.7|11992.7|123
1593405600000|2020-06-29 04:40:00|12002.5|11998.5|12002.5|11998.5|12005.5|12001.5|11991|11987|83
1593405900000|2020-06-29 04:45:00|12002.2|11998.2|12002.5|11998.5|12009|12005|11998|11994|31
1593406200000|2020-06-29 04:50:00|12003|11999|12000.7|11996.7|12003|11999|11991.2|11987.2|40
1593406500000|2020-06-29 04:55:00|12001|11997|11995|11991|12008.5|12004.5|11991|11987|38
1593406800000|2020-06-29 05:00:00|11994.7|11990.7|12005.2|12001.2|12011|12007|11994.2|11990.2|35
1593407100000|2020-06-29 05:05:00|12005|12001|12023|12019|12028.7|12024.7|12003.7|11999.7|54
1593407400000|2020-06-29 05:10:00|12023.2|12019.2|12040|12036|12043.2|12039.2|12023.2|12019.2|74
1593407700000|2020-06-29 05:15:00|12043.2|12039.2|12034.5|12030.5|12044.5|12040.5|12032.7|12028.7|22
1593408000000|2020-06-29 05:20:00|12034.2|12030.2|12035.7|12031.7|12044.5|12040.5|12033.5|12029.5|17
1593408300000|2020-06-29 05:25:00|12036|12032|12051.7|12047.7|12056.5|12052.5|12035.7|12031.7|42
1593408600000|2020-06-29 05:30:00|12052|12048|12040.7|12036.7|12055|12051|12036.5|12032.5|109
1593408900000|2020-06-29 05:35:00|12040.5|12036.5|12022.5|12018.5|12041.2|12037.2|12019|12015|227
1593409200000|2020-06-29 05:40:00|12022.7|12018.7|12022|12018|12025.7|12021.7|12012|12008|116
1593409500000|2020-06-29 05:45:00|12022.2|12018.2|11996.5|11992.5|12026.2|12022.2|11995.5|11991.5|262
1593409800000|2020-06-29 05:50:00|11996.7|11992.7|11985.5|11981.5|12002|11998|11978.7|11974.7|217
1593410100000|2020-06-29 05:55:00|11985.7|11981.7|11976|11972|11995|11991|11975.7|11971.7|239
1593410400000|2020-06-29 06:00:00|11975|11973|11979|11977|11993.7|11991.7|11974.5|11972.5|712
1593410700000|2020-06-29 06:05:00|11979.2|11977.2|11995.7|11993.7|12001|11999|11958.7|11956.7|827
1593411000000|2020-06-29 06:10:00|11996|11994|11989|11987|12003.7|12001.7|11978.2|11976.2|389
1593411300000|2020-06-29 06:15:00|11991|11989|12013.5|12011.5|12013.7|12011.7|11981.2|11979.2|577
1593411600000|2020-06-29 06:20:00|12014.5|12012.5|12035.7|12033.7|12048.2|12046.2|11998|11996|740
1593411900000|2020-06-29 06:25:00|12036|12034|12041|12039|12046.7|12044.7|12031.7|12029.7|426
1593412200000|2020-06-29 06:30:00|12041.2|12039.2|12033.5|12031.5|12061|12059|12029.2|12027.2|442
1593412500000|2020-06-29 06:35:00|12033.2|12031.2|12048.5|12046.5|12052.2|12050.2|12021|12019|503
1593412800000|2020-06-29 06:40:00|12048.2|12046.2|12040.5|12038.5|12059.7|12057.7|12039|12037|282
1593413100000|2020-06-29 06:45:00|12040|12038|12035|12033|12046.5|12044.5|12033.5|12031.5|246
1593413400000|2020-06-29 06:50:00|12034.7|12032.7|12050.2|12048.2|12051.5|12049.5|12027.5|12025.5|297
1593413700000|2020-06-29 06:55:00|12050.5|12048.5|12052.2|12050.2|12070.2|12068.2|12049.5|12047.5|551
1593414000000|2020-06-29 07:00:00|12051.8|12050.6|12080.6|12079.4|12094.3|12093.1|12051.1|12049.9|2131
1593414300000|2020-06-29 07:05:00|12080.3|12079.1|12140.3|12139.1|12140.8|12139.6|12078.6|12077.4|1935
1593414600000|2020-06-29 07:10:00|12140.6|12139.4|12155.8|12154.6|12170.8|12169.6|12139.1|12137.9|1729
1593414900000|2020-06-29 07:15:00|12155.6|12154.4|12136.1|12134.9|12169.6|12168.4|12132.3|12131.1|1471
1593415200000|2020-06-29 07:20:00|12135.8|12134.6|12174.2|12173|12186.6|12185.4|12135.1|12133.9|1483
1593415500000|2020-06-29 07:25:00|12174|12172.8|12151.5|12150.3|12183.7|12182.5|12149|12147.8|844
1593415800000|2020-06-29 07:30:00|12151.2|12150|12152.5|12151.3|12165.7|12164.5|12141.7|12140.5|840
1593416100000|2020-06-29 07:35:00|12152.2|12151|12156|12154.8|12168.5|12167.3|12152|12150.8|434
1593416400000|2020-06-29 07:40:00|12155.7|12154.5|12129.2|12128|12161.7|12160.5|12124.7|12123.5|740
1593416700000|2020-06-29 07:45:00|12129.5|12128.3|12084.9|12083.7|12139.2|12138|12077.1|12075.9|1288
1593417000000|2020-06-29 07:50:00|12085.4|12084.2|12107.4|12106.2|12108.6|12107.4|12083.4|12082.2|1029
1593417300000|2020-06-29 07:55:00|12107.1|12105.9|12124.1|12122.9|12128.1|12126.9|12105.4|12104.2|612
1593417600000|2020-06-29 08:00:00|12123.9|12122.7|12086.9|12085.7|12123.9|12122.7|12085.6|12084.4|1058
1593417900000|2020-06-29 08:05:00|12086.6|12085.4|12091.6|12090.4|12099.9|12098.7|12071.9|12070.7|699
1593418200000|2020-06-29 08:10:00|12091.9|12090.7|12050.4|12049.2|12100.6|12099.4|12044.6|12043.4|1359
1593418500000|2020-06-29 08:15:00|12050.6|12049.4|12053.6|12052.4|12068.1|12066.9|12048.9|12047.7|782
1593418800000|2020-06-29 08:20:00|12053.4|12052.2|12074.6|12073.4|12078.1|12076.9|12050.9|12049.7|748
1593419100000|2020-06-29 08:25:00|12074.9|12073.7|12100.9|12099.7|12101.1|12099.9|12072.6|12071.4|990
1593419400000|2020-06-29 08:30:00|12101.1|12099.9|12100.4|12099.2|12108.9|12107.7|12091.6|12090.4|633
1593419700000|2020-06-29 08:35:00|12100.1|12098.9|12108.1|12106.9|12119.4|12118.2|12096.1|12094.9|602
1593420000000|2020-06-29 08:40:00|12107.9|12106.7|12132.1|12130.9|12137.6|12136.4|12106.6|12105.4|862
1593420300000|2020-06-29 08:45:00|12132.4|12131.2|12137.4|12136.2|12143.1|12141.9|12122.9|12121.7|870
1593420600000|2020-06-29 08:50:00|12137.6|12136.4|12138.9|12137.7|12144.1|12142.9|12135.4|12134.2|336
1593420900000|2020-06-29 08:55:00|12139.1|12137.9|12155.6|12154.4|12161.1|12159.9|12130.6|12129.4|868
1593421200000|2020-06-29 09:00:00|12155.9|12154.7|12140.9|12139.7|12157.4|12156.2|12137.1|12135.9|692
1593421500000|2020-06-29 09:05:00|12140.6|12139.4|12132.1|12130.9|12149.6|12148.4|12120.1|12118.9|809
1593421800000|2020-06-29 09:10:00|12132.4|12131.2|12137.9|12136.7|12151.4|12150.2|12128.1|12126.9|694
1593422100000|2020-06-29 09:15:00|12138.1|12136.9|12142.9|12141.7|12151.9|12150.7|12136.9|12135.7|478
1593422400000|2020-06-29 09:20:00|12143.1|12141.9|12149.9|12148.7|12152.4|12151.2|12137.6|12136.4|537
1593422700000|2020-06-29 09:25:00|12150.1|12148.9|12145.9|12144.7|12152.6|12151.4|12141.4|12140.2|362
1593423000000|2020-06-29 09:30:00|12146.1|12144.9|12158.6|12157.4|12163.1|12161.9|12122.4|12121.2|1198
1593423300000|2020-06-29 09:35:00|12158.1|12156.9|12175.6|12174.4|12176.6|12175.4|12154.6|12153.4|669
1593423600000|2020-06-29 09:40:00|12175.9|12174.7|12183.1|12181.9|12196.6|12195.4|12174.9|12173.7|1151
1593423900000|2020-06-29 09:45:00|12183.4|12182.2|12168.1|12166.9|12186.6|12185.4|12165.1|12163.9|679
1593424200000|2020-06-29 09:50:00|12167.9|12166.7|12168.1|12166.9|12181.9|12180.7|12165.4|12164.2|598
1593424500000|2020-06-29 09:55:00|12168.6|12167.4|12171.6|12170.4|12181.4|12180.2|12164.9|12163.7|465
1593424800000|2020-06-29 10:00:00|12172.1|12170.9|12123.6|12122.4|12180.9|12179.7|12107.4|12106.2|2005
1593425100000|2020-06-29 10:05:00|12124.4|12123.2|12146.4|12145.2|12146.6|12145.4|12124.4|12123.2|687
1593425400000|2020-06-29 10:10:00|12146.6|12145.4|12136.4|12135.2|12149.1|12147.9|12134.6|12133.4|433
1593425700000|2020-06-29 10:15:00|12136.6|12135.4|12141.6|12140.4|12143.4|12142.2|12132.9|12131.7|204
1593426000000|2020-06-29 10:20:00|12141.9|12140.7|12141.4|12140.2|12147.9|12146.7|12137.4|12136.2|211
1593426300000|2020-06-29 10:25:00|12141.1|12139.9|12144.4|12143.2|12147.1|12145.9|12139.1|12137.9|120
1593426600000|2020-06-29 10:30:00|12143.6|12142.4|12137.9|12136.7|12147.4|12146.2|12136.9|12135.7|284
1593426900000|2020-06-29 10:35:00|12137.6|12136.4|12118.6|12117.4|12140.4|12139.2|12112.6|12111.4|483
1593427200000|2020-06-29 10:40:00|12118.9|12117.7|12122.6|12121.4|12127.6|12126.4|12118.1|12116.9|238
1593427500000|2020-06-29 10:45:00|12122.9|12121.7|12136.6|12135.4|12140.9|12139.7|12122.4|12121.2|245
1593427800000|2020-06-29 10:50:00|12136.9|12135.7|12139.4|12138.2|12144.4|12143.2|12134.4|12133.2|571
1593428100000|2020-06-29 10:55:00|12139.6|12138.4|12143.9|12142.7|12145.1|12143.9|12139.4|12138.2|216
1593428400000|2020-06-29 11:00:00|12143.4|12142.2|12134.4|12133.2|12150.9|12149.7|12132.9|12131.7|447
1593428700000|2020-06-29 11:05:00|12134.9|12133.7|12143.9|12142.7|12149.6|12148.4|12130.1|12128.9|323
1593429000000|2020-06-29 11:10:00|12143.6|12142.4|12152.1|12150.9|12161.9|12160.7|12142.9|12141.7|301
1593429300000|2020-06-29 11:15:00|12152.4|12151.2|12153.6|12152.4|12157.1|12155.9|12144.6|12143.4|251
1593429600000|2020-06-29 11:20:00|12153.4|12152.2|12168.1|12166.9|12169.6|12168.4|12151.6|12150.4|390
1593429900000|2020-06-29 11:25:00|12167.6|12166.4|12179.1|12177.9|12182.6|12181.4|12164.1|12162.9|419
1593430200000|2020-06-29 11:30:00|12178.9|12177.7|12167.1|12165.9|12181.1|12179.9|12165.1|12163.9|407
1593430500000|2020-06-29 11:35:00|12167.6|12166.4|12163.9|12162.7|12173.1|12171.9|12162.9|12161.7|313
1593430800000|2020-06-29 11:40:00|12163.6|12162.4|12167.1|12165.9|12169.6|12168.4|12160.6|12159.4|233
1593431100000|2020-06-29 11:45:00|12167.4|12166.2|12169.1|12167.9|12171.9|12170.7|12162.6|12161.4|167
1593431400000|2020-06-29 11:50:00|12168.9|12167.7|12196.1|12194.9|12201.1|12199.9|12164.1|12162.9|842
1593431700000|2020-06-29 11:55:00|12195.6|12194.4|12186.6|12185.4|12199.4|12198.2|12186.6|12185.4|502
1593432000000|2020-06-29 12:00:00|12187.4|12186.2|12184.1|12182.9|12195.4|12194.2|12173.4|12172.2|559
1593432300000|2020-06-29 12:05:00|12183.9|12182.7|12180.1|12178.9|12189.6|12188.4|12177.9|12176.7|358
1593432600000|2020-06-29 12:10:00|12180.4|12179.2|12178.4|12177.2|12185.1|12183.9|12173.9|12172.7|442
1593432900000|2020-06-29 12:15:00|12178.6|12177.4|12171.9|12170.7|12181.1|12179.9|12170.1|12168.9|321
1593433200000|2020-06-29 12:20:00|12172.1|12170.9|12167.1|12165.9|12174.1|12172.9|12162.9|12161.7|597
1593433500000|2020-06-29 12:25:00|12166.9|12165.7|12159.1|12157.9|12171.1|12169.9|12153.6|12152.4|531
1593433800000|2020-06-29 12:30:00|12159.4|12158.2|12150.6|12149.4|12165.4|12164.2|12150.1|12148.9|680
1593434100000|2020-06-29 12:35:00|12150.9|12149.7|12134.1|12132.9|12159.6|12158.4|12130.9|12129.7|874
1593434400000|2020-06-29 12:40:00|12133.9|12132.7|12133.1|12131.9|12140.6|12139.4|12129.4|12128.2|413
1593434700000|2020-06-29 12:45:00|12133.4|12132.2|12147.1|12145.9|12150.4|12149.2|12133.1|12131.9|476
1593435000000|2020-06-29 12:50:00|12147.4|12146.2|12138.6|12137.4|12153.1|12151.9|12138.1|12136.9|351
1593435300000|2020-06-29 12:55:00|12138.4|12137.2|12147.9|12146.7|12149.4|12148.2|12121.6|12120.4|786
1593435600000|2020-06-29 13:00:00|12148.4|12147.2|12158.1|12156.9|12174.6|12173.4|12147.1|12145.9|1303
1593435900000|2020-06-29 13:05:00|12158.4|12157.2|12150.6|12149.4|12161.6|12160.4|12147.1|12145.9|688
1593436200000|2020-06-29 13:10:00|12150.1|12148.9|12139.1|12137.9|12154.6|12153.4|12134.1|12132.9|1382
1593436500000|2020-06-29 13:15:00|12139.4|12138.2|12151.9|12150.7|12153.9|12152.7|12136.6|12135.4|428
1593436800000|2020-06-29 13:20:00|12152.1|12150.9|12166.9|12165.7|12167.1|12165.9|12145.4|12144.2|361
1593437100000|2020-06-29 13:25:00|12167.1|12165.9|12163.1|12161.9|12169.6|12168.4|12161.4|12160.2|288
1593437400000|2020-06-29 13:30:00|12163.4|12162.2|12124.6|12123.4|12171.1|12169.9|12118.4|12117.2|1662
1593437700000|2020-06-29 13:35:00|12124.9|12123.7|12109.6|12108.4|12136.1|12134.9|12108.6|12107.4|1376
1593438000000|2020-06-29 13:40:00|12110.1|12108.9|12112.1|12110.9|12118.1|12116.9|12097.4|12096.2|1411
1593438300000|2020-06-29 13:45:00|12111.9|12110.7|12124.6|12123.4|12128.6|12127.4|12093.1|12091.9|1437
1593438600000|2020-06-29 13:50:00|12124.4|12123.2|12144.4|12143.2|12145.6|12144.4|12114.1|12112.9|1067
1593438900000|2020-06-29 13:55:00|12144.1|12142.9|12144.6|12143.4|12156.1|12154.9|12138.4|12137.2|728
1593439200000|2020-06-29 14:00:00|12144.9|12143.7|12170.6|12169.4|12171.4|12170.2|12144.9|12143.7|1031
1593439500000|2020-06-29 14:05:00|12171.1|12169.9|12188.4|12187.2|12192.4|12191.2|12165.1|12163.9|1118
1593439800000|2020-06-29 14:10:00|12188.6|12187.4|12216.7|12215.5|12221.1|12219.9|12172.6|12171.4|1924
1593440100000|2020-06-29 14:15:00|12217.2|12216|12229.2|12228|12233.5|12232.3|12212.9|12211.7|1376
1593440400000|2020-06-29 14:20:00|12228.7|12227.5|12238.5|12237.3|12243.2|12242|12225.7|12224.5|1096
1593440700000|2020-06-29 14:25:00|12238.2|12237|12235.2|12234|12256.7|12255.5|12233.7|12232.5|1688
1593441000000|2020-06-29 14:30:00|12235.7|12234.5|12255|12253.8|12261.7|12260.5|12233.7|12232.5|1139
1593441300000|2020-06-29 14:35:00|12255.2|12254|12267.7|12266.5|12275.5|12274.3|12250.2|12249|1913
1593441600000|2020-06-29 14:40:00|12268|12266.8|12270.7|12269.5|12300.5|12299.3|12258.7|12257.5|1859
1593441900000|2020-06-29 14:45:00|12271|12269.8|12279.7|12278.5|12285|12283.8|12267.7|12266.5|900
1593442200000|2020-06-29 14:50:00|12279.5|12278.3|12263|12261.8|12297|12295.8|12263|12261.8|973
1593442500000|2020-06-29 14:55:00|12263.2|12262|12266.7|12265.5|12289.2|12288|12258.2|12257|1343
1593442800000|2020-06-29 15:00:00|12267|12265.8|12261|12259.8|12275|12273.8|12260.7|12259.5|858
1593443100000|2020-06-29 15:05:00|12261.7|12260.5|12247|12245.8|12261.7|12260.5|12244.2|12243|917
1593443400000|2020-06-29 15:10:00|12246.7|12245.5|12237.2|12236|12251.5|12250.3|12235.2|12234|793
1593443700000|2020-06-29 15:15:00|12237.5|12236.3|12250.7|12249.5|12252.2|12251|12231.7|12230.5|890
1593444000000|2020-06-29 15:20:00|12251.5|12250.3|12252.7|12251.5|12257.2|12256|12232.2|12231|1108
1593444300000|2020-06-29 15:25:00|12253|12251.8|12261.7|12260.5|12270.2|12269|12251.7|12250.5|1722
1593444600000|2020-06-29 15:30:00|12262.1|12260.1|12241.1|12239.1|12276.6|12274.6|12232.6|12230.6|3215
1593444900000|2020-06-29 15:35:00|12240.6|12238.6|12243.1|12241.1|12248.9|12246.9|12231.4|12229.4|1770
1593445200000|2020-06-29 15:40:00|12243.4|12241.4|12250.1|12248.1|12258.4|12256.4|12241.1|12239.1|681
1593445500000|2020-06-29 15:45:00|12249.9|12247.9|12241.1|12239.1|12258.6|12256.6|12229.1|12227.1|725
1593445800000|2020-06-29 15:50:00|12240.9|12238.9|12245.9|12243.9|12251.1|12249.1|12236.9|12234.9|636
1593446100000|2020-06-29 15:55:00|12245.6|12243.6|12233.9|12231.9|12249.9|12247.9|12233.9|12231.9|445
1593446400000|2020-06-29 16:00:00|12233.6|12231.6|12245.1|12243.1|12253.6|12251.6|12233.6|12231.6|354
1593446700000|2020-06-29 16:05:00|12244.9|12242.9|12241.1|12239.1|12246.6|12244.6|12235.1|12233.1|257
1593447000000|2020-06-29 16:10:00|12240.9|12238.9|12243.1|12241.1|12245.9|12243.9|12238.1|12236.1|157
1593447300000|2020-06-29 16:15:00|12242.9|12240.9|12260.6|12258.6|12260.9|12258.9|12238.6|12236.6|263
1593447600000|2020-06-29 16:20:00|12260.4|12258.4|12257.1|12255.1|12264.4|12262.4|12256.1|12254.1|395
1593447900000|2020-06-29 16:25:00|12257.4|12255.4|12258.1|12256.1|12260.9|12258.9|12254.1|12252.1|266
1593448200000|2020-06-29 16:30:00|12258.4|12256.4|12264.6|12262.6|12266.6|12264.6|12256.9|12254.9|221
1593448500000|2020-06-29 16:35:00|12264.4|12262.4|12262.6|12260.6|12268.6|12266.6|12257.6|12255.6|272
1593448800000|2020-06-29 16:40:00|12262.1|12260.1|12260.1|12258.1|12264.9|12262.9|12259.9|12257.9|133
1593449100000|2020-06-29 16:45:00|12260.6|12258.6|12269.1|12267.1|12271.6|12269.6|12258.4|12256.4|193
1593449400000|2020-06-29 16:50:00|12268.6|12266.6|12262.6|12260.6|12271.1|12269.1|12260.9|12258.9|259
1593449700000|2020-06-29 16:55:00|12263.1|12261.1|12258.1|12256.1|12265.1|12263.1|12256.6|12254.6|378
1593450000000|2020-06-29 17:00:00|12258.4|12256.4|12254.9|12252.9|12261.1|12259.1|12253.6|12251.6|305
1593450300000|2020-06-29 17:05:00|12254.6|12252.6|12258.6|12256.6|12261.6|12259.6|12254.6|12252.6|102
1593450600000|2020-06-29 17:10:00|12258.9|12256.9|12261.1|12259.1|12262.6|12260.6|12258.9|12256.9|108
1593450900000|2020-06-29 17:15:00|12260.9|12258.9|12260.4|12258.4|12263.9|12261.9|12258.9|12256.9|149
1593451200000|2020-06-29 17:20:00|12260.6|12258.6|12262.4|12260.4|12265.9|12263.9|12257.1|12255.1|123
1593451500000|2020-06-29 17:25:00|12262.6|12260.6|12266.6|12264.6|12267.6|12265.6|12261.1|12259.1|188
1593451800000|2020-06-29 17:30:00|12266.4|12264.4|12265.9|12263.9|12270.9|12268.9|12262.1|12260.1|353
1593452100000|2020-06-29 17:35:00|12265.6|12263.6|12281.9|12279.9|12283.1|12281.1|12264.9|12262.9|358
1593452400000|2020-06-29 17:40:00|12282.1|12280.1|12278.1|12276.1|12282.6|12280.6|12277.6|12275.6|148
1593452700000|2020-06-29 17:45:00|12278.4|12276.4|12276.9|12274.9|12281.4|12279.4|12274.6|12272.6|117
1593453000000|2020-06-29 17:50:00|12276.6|12274.6|12275.1|12273.1|12276.6|12274.6|12273.1|12271.1|86
1593453300000|2020-06-29 17:55:00|12275.4|12273.4|12270.1|12268.1|12276.6|12274.6|12268.6|12266.6|170
1593453600000|2020-06-29 18:00:00|12270.6|12268.6|12269.9|12267.9|12275.1|12273.1|12269.6|12267.6|175
1593453900000|2020-06-29 18:05:00|12270.1|12268.1|12257.1|12255.1|12270.6|12268.6|12255.1|12253.1|261
1593454200000|2020-06-29 18:10:00|12257.4|12255.4|12261.6|12259.6|12262.6|12260.6|12255.4|12253.4|58
1593454500000|2020-06-29 18:15:00|12261.1|12259.1|12260.6|12258.6|12268.4|12266.4|12260.4|12258.4|81
1593454800000|2020-06-29 18:20:00|12260.4|12258.4|12258.6|12256.6|12264.6|12262.6|12257.9|12255.9|101
1593455100000|2020-06-29 18:25:00|12258.1|12256.1|12253.1|12251.1|12260.1|12258.1|12251.1|12249.1|120
1593455400000|2020-06-29 18:30:00|12253.4|12251.4|12254.9|12252.9|12257.9|12255.9|12251.9|12249.9|132
1593455700000|2020-06-29 18:35:00|12255.1|12253.1|12255.1|12253.1|12258.1|12256.1|12250.6|12248.6|96
1593456000000|2020-06-29 18:40:00|12254.9|12252.9|12258.9|12256.9|12262.9|12260.9|12252.9|12250.9|117
1593456300000|2020-06-29 18:45:00|12259.1|12257.1|12249.4|12247.4|12260.6|12258.6|12241.6|12239.6|230
1593456600000|2020-06-29 18:50:00|12249.1|12247.1|12252.4|12250.4|12254.1|12252.1|12242.1|12240.1|176
1593456900000|2020-06-29 18:55:00|12252.1|12250.1|12253.1|12251.1|12257.9|12255.9|12248.9|12246.9|102
1593457200000|2020-06-29 19:00:00|12253.4|12251.4|12241.9|12239.9|12258.6|12256.6|12237.1|12235.1|284
1593457500000|2020-06-29 19:05:00|12242.1|12240.1|12237.6|12235.6|12246.1|12244.1|12234.4|12232.4|257
1593457800000|2020-06-29 19:10:00|12237.9|12235.9|12233.6|12231.6|12237.9|12235.9|12226.4|12224.4|265
1593458100000|2020-06-29 19:15:00|12233.9|12231.9|12242.4|12240.4|12245.1|12243.1|12233.6|12231.6|201
1593458400000|2020-06-29 19:20:00|12242.1|12240.1|12248.1|12246.1|12249.6|12247.6|12241.1|12239.1|114
1593458700000|2020-06-29 19:25:00|12248.4|12246.4|12253.9|12251.9|12257.1|12255.1|12248.1|12246.1|157
1593459000000|2020-06-29 19:30:00|12253.6|12251.6|12276.1|12274.1|12276.9|12274.9|12253.6|12251.6|249
1593459300000|2020-06-29 19:35:00|12275.9|12273.9|12271.1|12269.1|12277.9|12275.9|12270.4|12268.4|143
1593459600000|2020-06-29 19:40:00|12271.4|12269.4|12266.9|12264.9|12275.6|12273.6|12258.1|12256.1|232
1593459900000|2020-06-29 19:45:00|12267.1|12265.1|12250.1|12248.1|12272.1|12270.1|12248.6|12246.6|304
1593460200000|2020-06-29 19:50:00|12250.6|12248.6|12269.1|12267.1|12269.6|12267.6|12248.9|12246.9|323
1593460500000|2020-06-29 19:55:00|12269.4|12267.4|12287.1|12285.1|12287.9|12285.9|12268.4|12266.4|300
1593460800000|2020-06-29 20:00:00|12289.6|12284.6|12292.7|12287.7|12314.7|12309.7|12288.6|12283.6|24
1593461100000|2020-06-29 20:05:00|12292.8|12287.8|12293.5|12288.5|12305.9|12300.9|12290.6|12285.6|0
1593461400000|2020-06-29 20:10:00|12294.5|12289.5|12308.3|12303.3|12312.5|12307.5|12290.5|12285.5|0
1593461700000|2020-06-29 20:15:00|12308.2|12303.2|12304.2|12299.2|12308.2|12303.2|12303.1|12298.1|0
1593462000000|2020-06-29 20:20:00|12304.1|12299.1|12303.1|12298.1|12305|12300|12302.5|12297.5|0
1593462300000|2020-06-29 20:25:00|12302.2|12297.2|12302.2|12297.2|12302.9|12297.9|12300.3|12295.3|0
1593462600000|2020-06-29 20:30:00|12302.3|12297.3|12300.5|12295.5|12303.5|12298.5|12295.3|12290.3|0
1593462900000|2020-06-29 20:35:00|12299.5|12294.5|12306.5|12301.5|12306.5|12301.5|12297.5|12292.5|0
1593463200000|2020-06-29 20:40:00|12305.5|12300.5|12312.1|12307.1|12320.7|12315.7|12305.4|12300.4|0
1593463500000|2020-06-29 20:45:00|12313.1|12308.1|12314.2|12309.2|12319.1|12314.1|12311|12306|0
1593463800000|2020-06-29 20:50:00|12315.2|12310.2|12313|12308|12316.1|12311.1|12309.9|12304.9|0
1593464100000|2020-06-29 20:55:00|12312|12307|12303.8|12298.8|12313|12308|12300.2|12295.2|0
1593464400000|2020-06-29 21:00:00|12303.6|12298.6|12297.8|12292.8|12307.2|12302.2|12295.9|12290.9|0
1593464700000|2020-06-29 21:05:00|12298|12293|12302|12297|12302.9|12297.9|12297.3|12292.3|0
1593465000000|2020-06-29 21:10:00|12302.1|12297.1|12304.6|12299.6|12305.2|12300.2|12302.1|12297.1|0
1593465300000|2020-06-29 21:15:00|12304.7|12299.7|12305.8|12300.8|12305.9|12300.9|12303.3|12298.3|0
1593465600000|2020-06-29 21:20:00|12304.5|12299.5|12304.4|12299.4|12304.5|12299.5|12303.9|12298.9|0
1593465900000|2020-06-29 21:25:00|12305.2|12300.2|12303.4|12298.4|12305.2|12300.2|12300.7|12295.7|0
1593466200000|2020-06-29 21:30:00|12305.4|12300.4|12301.4|12296.4|12305.6|12300.6|12301.4|12296.4|0
1593466500000|2020-06-29 21:35:00|12301.1|12296.1|12300.5|12295.5|12301.4|12296.4|12299.8|12294.8|0
1593466800000|2020-06-29 21:40:00|12300.6|12295.6|12299.8|12294.8|12301|12296|12299.8|12294.8|0
1593467100000|2020-06-29 21:45:00|12300.2|12295.2|12300.6|12295.6|12302.7|12297.7|12300.2|12295.2|0
1593467400000|2020-06-29 21:50:00|12302|12297|12302.6|12297.6|12302.7|12297.7|12300.8|12295.8|0
1593467700000|2020-06-29 21:55:00|12303|12298|12304.4|12299.4|12309.2|12304.2|12302.3|12297.3|0
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12309.6|12304.6|12309.7|12304.7|12300.4|12295.4|0
1593468300000|2020-06-29 22:05:00|12310.6|12305.6|12314.3|12309.3|12318.7|12313.7|12310.6|12305.6|0
1593468600000|2020-06-29 22:10:00|12313.8|12308.8|12316.1|12311.1|12321.8|12316.8|12312.3|12307.3|0
1593468900000|2020-06-29 22:15:00|12315.7|12310.7|12334|12329|12338.8|12333.8|12315.7|12310.7|0
1593469200000|2020-06-29 22:20:00|12335|12330|12334.4|12329.4|12338.2|12333.2|12330.7|12325.7|0
1593469500000|2020-06-29 22:25:00|12334.3|12329.3|12332.6|12327.6|12335.4|12330.4|12331.6|12326.6|0
1593469800000|2020-06-29 22:30:00|12331.6|12326.6|12333.3|12328.3|12341.7|12336.7|12327.8|12322.8|0
1593470100000|2020-06-29 22:35:00|12334.3|12329.3|12342.4|12337.4|12343.6|12338.6|12331.3|12326.3|0
1593470400000|2020-06-29 22:40:00|12342.9|12337.9|12339.5|12334.5|12345.1|12340.1|12337.8|12332.8|0
1593470700000|2020-06-29 22:45:00|12340.5|12335.5|12340.9|12335.9|12340.9|12335.9|12338.9|12333.9|0
1593471000000|2020-06-29 22:50:00|12341.9|12336.9|12341.2|12336.2|12354|12349|12340.2|12335.2|0
1593471300000|2020-06-29 22:55:00|12342.2|12337.2|12335.9|12330.9|12343.2|12338.2|12335.9|12330.9|0
1593471600000|2020-06-29 23:00:00|12336.9|12331.9|12335.9|12330.9|12340|12335|12334.9|12329.9|0
1593471900000|2020-06-29 23:05:00|12335.4|12330.4|12334.2|12329.2|12335.4|12330.4|12330.8|12325.8|0
1593472200000|2020-06-29 23:10:00|12333.2|12328.2|12334.1|12329.1|12334.2|12329.2|12331.2|12326.2|0
1593472500000|2020-06-29 23:15:00|12333.1|12328.1|12333.1|12328.1|12335.1|12330.1|12331.1|12326.1|0
1593472800000|2020-06-29 23:20:00|12334.1|12329.1|12331|12326|12337.1|12332.1|12331|12326|0
1593473100000|2020-06-29 23:25:00|12331.5|12326.5|12333.1|12328.1|12334.1|12329.1|12330.1|12325.1|0
1593473400000|2020-06-29 23:30:00|12333.6|12328.6|12345.7|12340.7|12345.7|12340.7|12333.6|12328.6|0
1593473700000|2020-06-29 23:35:00|12344.7|12339.7|12343.4|12338.4|12349.7|12344.7|12343.4|12338.4|0
1593474000000|2020-06-29 23:40:00|12343.9|12338.9|12338.2|12333.2|12346.4|12341.4|12337.2|12332.2|0
1593474300000|2020-06-29 23:45:00|12337.2|12332.2|12327.9|12322.9|12337.2|12332.2|12326.7|12321.7|0
1593474600000|2020-06-29 23:50:00|12327.8|12322.8|12325.8|12320.8|12329.8|12324.8|12322.4|12317.4|0
1593474900000|2020-06-29 23:55:00|12324.8|12319.8|12329.8|12324.8|12329.9|12324.9|12323.6|12318.6|0
1593475200000|2020-06-30 00:00:00|12328.8|12323.8|12317.2|12312.2|12328.8|12323.8|12313.1|12308.1|0
1593475500000|2020-06-30 00:05:00|12316.2|12311.2|12313.1|12308.1|12319.7|12314.7|12313.1|12308.1|0
1593475800000|2020-06-30 00:10:00|12314.1|12309.1|12307.3|12302.3|12315.1|12310.1|12305.3|12300.3|0
1593476100000|2020-06-30 00:15:00|12306.8|12301.8|12307.5|12302.5|12316.7|12311.7|12298.5|12293.5|0
1593476400000|2020-06-30 00:20:00|12308.5|12303.5|12299.5|12294.5|12308.5|12303.5|12297.4|12292.4|0
1593476700000|2020-06-30 00:25:00|12300|12295|12301.8|12296.8|12306.5|12301.5|12300|12295|0
1593477000000|2020-06-30 00:30:00|12305.8|12300.8|12299.7|12294.7|12306.8|12301.8|12293.8|12288.8|0
1593477300000|2020-06-30 00:35:00|12299.2|12294.2|12303.3|12298.3|12303.3|12298.3|12294.9|12289.9|0
1593477600000|2020-06-30 00:40:00|12304.3|12299.3|12312.9|12307.9|12314.8|12309.8|12301.5|12296.5|0
1593477900000|2020-06-30 00:45:00|12313.9|12308.9|12306.5|12301.5|12316.6|12311.6|12305.6|12300.6|0
1593478200000|2020-06-30 00:50:00|12307.5|12302.5|12295.2|12290.2|12309.5|12304.5|12290.1|12285.1|0
1593478500000|2020-06-30 00:55:00|12295.3|12290.3|12298.4|12293.4|12304.5|12299.5|12295.3|12290.3|0
1593478800000|2020-06-30 01:00:00|12297.4|12292.4|12316.9|12311.9|12320.6|12315.6|12295.4|12290.4|0
1593479100000|2020-06-30 01:05:00|12317.9|12312.9|12313.4|12308.4|12319.4|12314.4|12311.4|12306.4|0
1593479400000|2020-06-30 01:10:00|12314.4|12309.4|12331.1|12326.1|12332.2|12327.2|12313.3|12308.3|0
1593479700000|2020-06-30 01:15:00|12331.2|12326.2|12327.9|12322.9|12331.2|12326.2|12325.4|12320.4|0
1593480000000|2020-06-30 01:20:00|12327.4|12322.4|12323.7|12318.7|12331.4|12326.4|12322.6|12317.6|0
1593480300000|2020-06-30 01:25:00|12324.7|12319.7|12322.5|12317.5|12326.8|12321.8|12320.5|12315.5|0
1593480600000|2020-06-30 01:30:00|12323.5|12318.5|12316.4|12311.4|12326.5|12321.5|12316.4|12311.4|0
1593480900000|2020-06-30 01:35:00|12317.4|12312.4|12338.1|12333.1|12338.6|12333.6|12316.4|12311.4|0
1593481200000|2020-06-30 01:40:00|12337.6|12332.6|12331.2|12326.2|12341|12336|12331|12326|0
1593481500000|2020-06-30 01:45:00|12332.2|12327.2|12322.9|12317.9|12332.2|12327.2|12321.9|12316.9|0
1593481800000|2020-06-30 01:50:00|12324|12319|12315.8|12310.8|12327.9|12322.9|12313.7|12308.7|0
1593482100000|2020-06-30 01:55:00|12314.8|12309.8|12317.7|12312.7|12319.7|12314.7|12313.7|12308.7|0
1593482400000|2020-06-30 02:00:00|12318.7|12313.7|12328.9|12323.9|12331.9|12326.9|12318.7|12313.7|0
1593482700000|2020-06-30 02:05:00|12329.9|12324.9|12327.8|12322.8|12332.1|12327.1|12326|12321|0
1593483000000|2020-06-30 02:10:00|12328.8|12323.8|12333.9|12328.9|12333.9|12328.9|12324.8|12319.8|0
1593483300000|2020-06-30 02:15:00|12332.9|12327.9|12324.2|12319.2|12332.9|12327.9|12321.8|12316.8|0
1593483600000|2020-06-30 02:20:00|12323.7|12318.7|12327.1|12322.1|12329.3|12324.3|12321.3|12316.3|0
1593483900000|2020-06-30 02:25:00|12326.6|12321.6|12326.9|12321.9|12331.1|12326.1|12325.1|12320.1|0
1593484200000|2020-06-30 02:30:00|12325.9|12320.9|12324.7|12319.7|12325.9|12320.9|12321.8|12316.8|0
1593484500000|2020-06-30 02:35:00|12324.2|12319.2|12325.6|12320.6|12329.7|12324.7|12323.6|12318.6|0
1593484800000|2020-06-30 02:40:00|12324.6|12319.6|12319.3|12314.3|12325.6|12320.6|12315.2|12310.2|0
1593485100000|2020-06-30 02:45:00|12318.3|12313.3|12314.2|12309.2|12318.3|12313.3|12313.2|12308.2|0
1593485400000|2020-06-30 02:50:00|12315.2|12310.2|12318.3|12313.3|12318.3|12313.3|12315.1|12310.1|0
1593485700000|2020-06-30 02:55:00|12318.7|12313.7|12312.5|12307.5|12319.3|12314.3|12309|12304|0
1593486000000|2020-06-30 03:00:00|12312.6|12307.6|12310|12305|12314.6|12309.6|12309.5|12304.5|0
1593486300000|2020-06-30 03:05:00|12310.6|12305.6|12309.6|12304.6|12312.6|12307.6|12307.5|12302.5|0
1593486600000|2020-06-30 03:10:00|12310.6|12305.6|12318|12313|12318|12313|12309.6|12304.6|0
1593486900000|2020-06-30 03:15:00|12317|12312|12318.2|12313.2|12321.2|12316.2|12316|12311|0
1593487200000|2020-06-30 03:20:00|12319.2|12314.2|12322.2|12317.2|12322.2|12317.2|12318.2|12313.2|0
1593487500000|2020-06-30 03:25:00|12323.2|12318.2|12326.1|12321.1|12330.8|12325.8|12321.7|12316.7|0
1593487800000|2020-06-30 03:30:00|12327.1|12322.1|12319.6|12314.6|12327.1|12322.1|12319.1|12314.1|0
1593488100000|2020-06-30 03:35:00|12320.1|12315.1|12322.2|12317.2|12323.2|12318.2|12320.1|12315.1|0
1593488400000|2020-06-30 03:40:00|12321.2|12316.2|12318.4|12313.4|12324.4|12319.4|12317.4|12312.4|0
1593488700000|2020-06-30 03:45:00|12317.4|12312.4|12317|12312|12318.4|12313.4|12314.3|12309.3|0
1593489000000|2020-06-30 03:50:00|12317.5|12312.5|12313.8|12308.8|12318|12313|12313.8|12308.8|0
1593489300000|2020-06-30 03:55:00|12314.8|12309.8|12318.8|12313.8|12319.8|12314.8|12313.8|12308.8|0
1593489600000|2020-06-30 04:00:00|12318.9|12313.9|12324.1|12319.1|12326.1|12321.1|12318.9|12313.9|0
1593489900000|2020-06-30 04:05:00|12323.6|12318.6|12325.7|12320.7|12326.7|12321.7|12322.1|12317.1|0
1593490200000|2020-06-30 04:10:00|12325.8|12320.8|12324.6|12319.6|12326.8|12321.8|12323.6|12318.6|0
1593490500000|2020-06-30 04:15:00|12323.6|12318.6|12319.1|12315.1|12327.6|12323.6|12317.6|12313.6|84
1593490800000|2020-06-30 04:20:00|12319.6|12315.6|12311.6|12307.6|12320.4|12316.4|12308.9|12304.9|52
1593491100000|2020-06-30 04:25:00|12311.9|12307.9|12300.9|12296.9|12312.6|12308.6|12299.9|12295.9|50
1593491400000|2020-06-30 04:30:00|12300.6|12296.6|12299.6|12295.6|12301.9|12297.9|12297.1|12293.1|14
1593491700000|2020-06-30 04:35:00|12299.9|12295.9|12300.6|12296.6|12301.4|12297.4|12297.4|12293.4|20
1593492000000|2020-06-30 04:40:00|12301.1|12297.1|12305.6|12301.6|12311.9|12307.9|12301.1|12297.1|23
1593492300000|2020-06-30 04:45:00|12305.4|12301.4|12301.4|12297.4|12306.4|12302.4|12298.1|12294.1|19
1593492600000|2020-06-30 04:50:00|12301.1|12297.1|12303.4|12299.4|12305.4|12301.4|12300.9|12296.9|23
1593492900000|2020-06-30 04:55:00|12303.6|12299.6|12302.9|12298.9|12306.4|12302.4|12302.4|12298.4|15
1593493200000|2020-06-30 05:00:00|12302.6|12298.6|12314.6|12310.6|12316.1|12312.1|12300.9|12296.9|42
1593493500000|2020-06-30 05:05:00|12314.9|12310.9|12321.9|12317.9|12322.1|12318.1|12314.4|12310.4|38
1593493800000|2020-06-30 05:10:00|12322.1|12318.1|12325.9|12321.9|12325.9|12321.9|12321.4|12317.4|30
1593494100000|2020-06-30 05:15:00|12326.1|12322.1|12325.9|12321.9|12328.9|12324.9|12324.6|12320.6|27
1593494400000|2020-06-30 05:20:00|12326.1|12322.1|12324.9|12320.9|12331.1|12327.1|12324.4|12320.4|18
1593494700000|2020-06-30 05:25:00|12324.6|12320.6|12318.1|12314.1|12326.1|12322.1|12318.1|12314.1|37
1593495000000|2020-06-30 05:30:00|12317.1|12313.1|12313.6|12309.6|12321.1|12317.1|12311.9|12307.9|43
1593495300000|2020-06-30 05:35:00|12313.9|12309.9|12268.9|12264.9|12314.4|12310.4|12268.1|12264.1|112
1593495600000|2020-06-30 05:40:00|12268.6|12264.6|12287.4|12283.4|12288.6|12284.6|12263.4|12259.4|66
1593495900000|2020-06-30 05:45:00|12287.1|12283.1|12295.9|12291.9|12300.6|12296.6|12283.4|12279.4|150
1593496200000|2020-06-30 05:50:00|12292.1|12288.1|12286.1|12282.1|12293.6|12289.6|12283.9|12279.9|70
1593496500000|2020-06-30 05:55:00|12286.4|12282.4|12257.9|12253.9|12287.1|12283.1|12257.9|12253.9|255
1593496800000|2020-06-30 06:00:00|12256.6|12252.6|12266.1|12264.1|12283.4|12281.4|12252.6|12250.6|562
1593497100000|2020-06-30 06:05:00|12267.4|12265.4|12250.1|12248.1|12269.6|12267.6|12246.9|12244.9|417
1593497400000|2020-06-30 06:10:00|12249.9|12247.9|12249.4|12247.4|12252.9|12250.9|12238.4|12236.4|300
1593497700000|2020-06-30 06:15:00|12249.9|12247.9|12251.4|12249.4|12253.9|12251.9|12234.9|12232.9|243
1593498000000|2020-06-30 06:20:00|12251.1|12249.1|12260.9|12258.9|12266.6|12264.6|12250.4|12248.4|157
1593498300000|2020-06-30 06:25:00|12261.9|12259.9|12260.6|12258.6|12264.9|12262.9|12258.9|12256.9|91
1593498600000|2020-06-30 06:30:00|12260.4|12258.4|12264.6|12262.6|12272.1|12270.1|12258.1|12256.1|208
1593498900000|2020-06-30 06:35:00|12264.4|12262.4|12274.9|12272.9|12274.9|12272.9|12261.1|12259.1|191
1593499200000|2020-06-30 06:40:00|12275.4|12273.4|12274.6|12272.6|12276.9|12274.9|12264.1|12262.1|187
1593499500000|2020-06-30 06:45:00|12275.1|12273.1|12261.6|12259.6|12275.9|12273.9|12261.4|12259.4|151
1593499800000|2020-06-30 06:50:00|12261.9|12259.9|12268.9|12266.9|12271.9|12269.9|12258.1|12256.1|183
1593500100000|2020-06-30 06:55:00|12267.6|12265.6|12261.6|12259.6|12274.1|12272.1|12261.6|12259.6|461
1593500400000|2020-06-30 07:00:00|12261.2|12260|12270.5|12269.3|12330.5|12329.3|12258.7|12257.5|2543
1593500700000|2020-06-30 07:05:00|12273.2|12272|12242|12240.8|12273.5|12272.3|12239|12237.8|1200
1593501000000|2020-06-30 07:10:00|12241|12239.8|12246.2|12245|12252.2|12251|12229.2|12228|1063
1593501300000|2020-06-30 07:15:00|12248.5|12247.3|12255.7|12254.5|12269.5|12268.3|12247.2|12246|732
1593501600000|2020-06-30 07:20:00|12255.2|12254|12257.2|12256|12262.7|12261.5|12235.5|12234.3|622
1593501900000|2020-06-30 07:25:00|12257.5|12256.3|12242.2|12241|12260|12258.8|12236.5|12235.3|457
1593502200000|2020-06-30 07:30:00|12244|12242.8|12230.2|12229|12254.7|12253.5|12218|12216.8|843
1593502500000|2020-06-30 07:35:00|12230.5|12229.3|12245|12243.8|12255.2|12254|12219.5|12218.3|611
1593502800000|2020-06-30 07:40:00|12244.7|12243.5|12242.2|12241|12251.2|12250|12236|12234.8|461
1593503100000|2020-06-30 07:45:00|12242.5|12241.3|12253.2|12252|12258.2|12257|12231.2|12230|514
1593503400000|2020-06-30 07:50:00|12254|12252.8|12261.2|12260|12262|12260.8|12243.2|12242|516
1593503700000|2020-06-30 07:55:00|12261|12259.8|12258.2|12257|12270.2|12269|12249.5|12248.3|485
1593504000000|2020-06-30 08:00:00|12258|12256.8|12256.2|12255|12269.7|12268.5|12249.2|12248|449
1593504300000|2020-06-30 08:05:00|12256|12254.8|12242.2|12241|12259.5|12258.3|12231.7|12230.5|546
1593504600000|2020-06-30 08:10:00|12241.7|12240.5|12234|12232.8|12242.5|12241.3|12222.7|12221.5|501
1593504900000|2020-06-30 08:15:00|12233.7|12232.5|12233|12231.8|12237.2|12236|12224|12222.8|294
1593505200000|2020-06-30 08:20:00|12232.7|12231.5|12219.5|12218.3|12234|12232.8|12211.5|12210.3|547
1593505500000|2020-06-30 08:25:00|12219.7|12218.5|12230.5|12229.3|12236|12234.8|12218.7|12217.5|459
1593505800000|2020-06-30 08:30:00|12231.5|12230.3|12205.2|12204|12231.7|12230.5|12205.2|12204|397
1593506100000|2020-06-30 08:35:00|12204.7|12203.5|12212.7|12211.5|12235.7|12234.5|12201.7|12200.5|1221
1593506400000|2020-06-30 08:40:00|12211.5|12210.3|12201|12199.8|12211.7|12210.5|12196|12194.8|727
1593506700000|2020-06-30 08:45:00|12200.7|12199.5|12205.5|12204.3|12209.2|12208|12187.2|12186|729
1593507000000|2020-06-30 08:50:00|12205.7|12204.5|12203|12201.8|12207.5|12206.3|12188|12186.8|494
1593507300000|2020-06-30 08:55:00|12202.7|12201.5|12203|12201.8|12216.2|12215|12194.5|12193.3|697
1593507600000|2020-06-30 09:00:00|12203.2|12202|12199.5|12198.3|12219|12217.8|12197|12195.8|568
1593507900000|2020-06-30 09:05:00|12199.2|12198|12215.7|12214.5|12216.5|12215.3|12193.5|12192.3|332
1593508200000|2020-06-30 09:10:00|12215.2|12214|12221|12219.8|12221.7|12220.5|12208.2|12207|434
1593508500000|2020-06-30 09:15:00|12220.7|12219.5|12218.7|12217.5|12238|12236.8|12215.2|12214|657
1593508800000|2020-06-30 09:20:00|12219|12217.8|12241|12239.8|12247|12245.8|12208.2|12207|793
1593509100000|2020-06-30 09:25:00|12240.7|12239.5|12241.7|12240.5|12249.2|12248|12233.7|12232.5|395
1593509400000|2020-06-30 09:30:00|12241.5|12240.3|12253.5|12252.3|12258.5|12257.3|12241|12239.8|552
1593509700000|2020-06-30 09:35:00|12253.7|12252.5|12249.5|12248.3|12259.2|12258|12248|12246.8|508
1593510000000|2020-06-30 09:40:00|12250.2|12249|12248|12246.8|12253.5|12252.3|12241.5|12240.3|372
1593510300000|2020-06-30 09:45:00|12247.7|12246.5|12238|12236.8|12258.7|12257.5|12238|12236.8|327
1593510600000|2020-06-30 09:50:00|12237.7|12236.5|12256.7|12255.5|12257.7|12256.5|12237.7|12236.5|449
1593510900000|2020-06-30 09:55:00|12256.2|12255|12268.5|12267.3|12273|12271.8|12254|12252.8|533
1593511200000|2020-06-30 10:00:00|12268.7|12267.5|12268|12266.8|12275.2|12274|12261|12259.8|357
1593511500000|2020-06-30 10:05:00|12268.2|12267|12268|12266.8|12274.5|12273.3|12262.2|12261|304
1593511800000|2020-06-30 10:10:00|12267.7|12266.5|12252.2|12251|12271.5|12270.3|12251.7|12250.5|691
1593512100000|2020-06-30 10:15:00|12252|12250.8|12265|12263.8|12265.7|12264.5|12246|12244.8|318
1593512400000|2020-06-30 10:20:00|12264.7|12263.5|12260|12258.8|12264.7|12263.5|12255|12253.8|136
1593512700000|2020-06-30 10:25:00|12260.2|12259|12284.7|12283.5|12295.7|12294.5|12259.5|12258.3|666
1593513000000|2020-06-30 10:30:00|12285|12283.8|12286.5|12285.3|12289|12287.8|12277.2|12276|466
1593513300000|2020-06-30 10:35:00|12286.7|12285.5|12280.5|12279.3|12289.7|12288.5|12277.5|12276.3|331
1593513600000|2020-06-30 10:40:00|12280.7|12279.5|12280.5|12279.3|12283.7|12282.5|12277.2|12276|262
1593513900000|2020-06-30 10:45:00|12281|12279.8|12275.5|12274.3|12284.7|12283.5|12273|12271.8|219
1593514200000|2020-06-30 10:50:00|12275.7|12274.5|12275|12273.8|12280|12278.8|12271|12269.8|715
1593514500000|2020-06-30 10:55:00|12274.5|12273.3|12271.2|12270|12281.2|12280|12271|12269.8|172
1593514800000|2020-06-30 11:00:00|12272.5|12271.3|12267.7|12266.5|12273.7|12272.5|12262.2|12261|292
1593515100000|2020-06-30 11:05:00|12267.5|12266.3|12265.5|12264.3|12270|12268.8|12261|12259.8|413
1593515400000|2020-06-30 11:10:00|12265.2|12264|12282.2|12281|12282.7|12281.5|12264.5|12263.3|178
1593515700000|2020-06-30 11:15:00|12282.5|12281.3|12287.5|12286.3|12289.2|12288|12278|12276.8|250
1593516000000|2020-06-30 11:20:00|12287.2|12286|12284|12282.8|12289.7|12288.5|12283.5|12282.3|154
1593516300000|2020-06-30 11:25:00|12284.2|12283|12292.5|12291.3|12301.7|12300.5|12283|12281.8|353
1593516600000|2020-06-30 11:30:00|12292.7|12291.5|12313|12311.8|12323.7|12322.5|12292.7|12291.5|1056
1593516900000|2020-06-30 11:35:00|12312|12310.8|12320.2|12319|12323.5|12322.3|12310.7|12309.5|392
1593517200000|2020-06-30 11:40:00|12320|12318.8|12305.5|12304.3|12325.7|12324.5|12305|12303.8|382
1593517500000|2020-06-30 11:45:00|12306|12304.8|12296|12294.8|12310.2|12309|12295|12293.8|273
1593517800000|2020-06-30 11:50:00|12296.2|12295|12294|12292.8|12296.7|12295.5|12288.2|12287|223
1593518100000|2020-06-30 11:55:00|12294.2|12293|12286.6|12285.4|12294.7|12293.5|12285|12283.8|263
1593518400000|2020-06-30 12:00:00|12286.8|12285.6|12275.1|12273.9|12288.1|12286.9|12272.3|12271.1|365
1593518700000|2020-06-30 12:05:00|12274.8|12273.6|12272.3|12271.1|12277.8|12276.6|12264.6|12263.4|426
1593519000000|2020-06-30 12:10:00|12272.6|12271.4|12261.6|12260.4|12273.3|12272.1|12254.8|12253.6|1005
1593519300000|2020-06-30 12:15:00|12261.8|12260.6|12261.6|12260.4|12265.6|12264.4|12259.6|12258.4|334
1593519600000|2020-06-30 12:20:00|12261.3|12260.1|12259.3|12258.1|12262.8|12261.6|12253.8|12252.6|393
1593519900000|2020-06-30 12:25:00|12259.1|12257.9|12238.6|12237.4|12260.6|12259.4|12237.8|12236.6|482
1593520200000|2020-06-30 12:30:00|12238.3|12237.1|12220.6|12219.4|12240.8|12239.6|12217.1|12215.9|869
1593520500000|2020-06-30 12:35:00|12220.3|12219.1|12220.6|12219.4|12223.3|12222.1|12213.3|12212.1|414
1593520800000|2020-06-30 12:40:00|12220.1|12218.9|12230.8|12229.6|12232.8|12231.6|12213.3|12212.1|752
1593521100000|2020-06-30 12:45:00|12230.1|12228.9|12233.3|12232.1|12237.8|12236.6|12227.8|12226.6|438
1593521400000|2020-06-30 12:50:00|12233.1|12231.9|12225.1|12223.9|12233.1|12231.9|12219.1|12217.9|473
1593521700000|2020-06-30 12:55:00|12225.3|12224.1|12231.3|12230.1|12233.3|12232.1|12220.6|12219.4|527
1593522000000|2020-06-30 13:00:00|12231.1|12229.9|12239.8|12238.6|12245.1|12243.9|12229.8|12228.6|660
1593522300000|2020-06-30 13:05:00|12239.3|12238.1|12232.6|12231.4|12240.3|12239.1|12227.8|12226.6|533
1593522600000|2020-06-30 13:10:00|12232.3|12231.1|12224.8|12223.6|12237.6|12236.4|12222.1|12220.9|686
1593522900000|2020-06-30 13:15:00|12225.6|12224.4|12219.3|12218.1|12229.1|12227.9|12215.8|12214.6|464
1593523200000|2020-06-30 13:20:00|12219.6|12218.4|12233.1|12231.9|12234.8|12233.6|12217.3|12216.1|638
1593523500000|2020-06-30 13:25:00|12233.3|12232.1|12231.3|12230.1|12236.8|12235.6|12226.6|12225.4|440
1593523800000|2020-06-30 13:30:00|12231.8|12230.6|12235.3|12234.1|12249.8|12248.6|12224.6|12223.4|967
1593524100000|2020-06-30 13:35:00|12235.6|12234.4|12248.8|12247.6|12255.8|12254.6|12234.8|12233.6|606
1593524400000|2020-06-30 13:40:00|12249.1|12247.9|12253.1|12251.9|12257.1|12255.9|12232.6|12231.4|1097
1593524700000|2020-06-30 13:45:00|12252.8|12251.6|12250.3|12249.1|12274.1|12272.9|12243.8|12242.6|970
1593525000000|2020-06-30 13:50:00|12250.6|12249.4|12247.6|12246.4|12253.6|12252.4|12236.6|12235.4|708
1593525300000|2020-06-30 13:55:00|12248.3|12247.1|12240.3|12239.1|12252.8|12251.6|12238.3|12237.1|445
1593525600000|2020-06-30 14:00:00|12240.1|12238.9|12246.6|12245.4|12260.8|12259.6|12238.3|12237.1|620
1593525900000|2020-06-30 14:05:00|12246.8|12245.6|12260.1|12258.9|12265.6|12264.4|12241.6|12240.4|670
1593526200000|2020-06-30 14:10:00|12259.7|12258.5|12254.4|12253.2|12262.2|12261|12247.2|12246|409
1593526500000|2020-06-30 14:15:00|12254.7|12253.5|12251.7|12250.5|12261.4|12260.2|12244.7|12243.5|444
1593526800000|2020-06-30 14:20:00|12251.4|12250.2|12275.2|12274|12282.2|12281|12251.4|12250.2|1056
1593527100000|2020-06-30 14:25:00|12275.4|12274.2|12266.4|12265.2|12284.9|12283.7|12261.4|12260.2|664
1593527400000|2020-06-30 14:30:00|12265.9|12264.7|12267.7|12266.5|12271.2|12270|12255.7|12254.5|560
1593527700000|2020-06-30 14:35:00|12267.9|12266.7|12259.7|12258.5|12276.2|12275|12255.2|12254|567
1593528000000|2020-06-30 14:40:00|12259.9|12258.7|12269.2|12268|12279.9|12278.7|12259.4|12258.2|410
1593528300000|2020-06-30 14:45:00|12268.9|12267.7|12277.9|12276.7|12281.7|12280.5|12264.2|12263|334
1593528600000|2020-06-30 14:50:00|12278.2|12277|12293.7|12292.5|12302.7|12301.5|12271.9|12270.7|1020
1593528900000|2020-06-30 14:55:00|12293.9|12292.7|12292.9|12291.7|12301.7|12300.5|12290.4|12289.2|661
1593529200000|2020-06-30 15:00:00|12293.4|12292.2|12301.7|12300.5|12304.4|12303.2|12285.9|12284.7|619
1593529500000|2020-06-30 15:05:00|12301.4|12300.2|12303.7|12302.5|12310.4|12309.2|12298.4|12297.2|1095
1593529800000|2020-06-30 15:10:00|12303.9|12302.7|12292.4|12291.2|12305.9|12304.7|12286.2|12285|708
1593530100000|2020-06-30 15:15:00|12293.2|12292|12302.9|12301.7|12307.7|12306.5|12288.7|12287.5|752
1593530400000|2020-06-30 15:20:00|12304.2|12303|12325.4|12324.2|12329.4|12328.2|12301.2|12300|1583
1593530700000|2020-06-30 15:25:00|12325.7|12324.5|12334.4|12333.2|12351.2|12350|12318.9|12317.7|3466
1593531000000|2020-06-30 15:30:00|12334.9|12333.7|12310.3|12308.3|12340.8|12338.8|12306.8|12304.8|3632
1593531300000|2020-06-30 15:35:00|12309.8|12307.8|12300.3|12298.3|12310.6|12308.6|12296.1|12294.1|1272
1593531600000|2020-06-30 15:40:00|12300.6|12298.6|12303.1|12301.1|12305.1|12303.1|12292.1|12290.1|693
1593531900000|2020-06-30 15:45:00|12302.8|12300.8|12306.6|12304.6|12309.8|12307.8|12301.3|12299.3|360
1593532200000|2020-06-30 15:50:00|12306.3|12304.3|12311.1|12309.1|12312.6|12310.6|12302.1|12300.1|279
1593532500000|2020-06-30 15:55:00|12311.3|12309.3|12313.6|12311.6|12313.6|12311.6|12304.1|12302.1|480
1593532800000|2020-06-30 16:00:00|12313.3|12311.3|12314.1|12312.1|12318.3|12316.3|12307.1|12305.1|346
1593533100000|2020-06-30 16:05:00|12314.3|12312.3|12323.3|12321.3|12325.8|12323.8|12313.8|12311.8|194
1593533400000|2020-06-30 16:10:00|12324.3|12322.3|12327.1|12325.1|12337.3|12335.3|12323.8|12321.8|391
1593533700000|2020-06-30 16:15:00|12326.8|12324.8|12335.6|12333.6|12339.3|12337.3|12326.3|12324.3|303
1593534000000|2020-06-30 16:20:00|12335.8|12333.8|12329.3|12327.3|12336.8|12334.8|12328.3|12326.3|261
1593534300000|2020-06-30 16:25:00|12329.6|12327.6|12323.8|12321.8|12333.3|12331.3|12323.6|12321.6|322
1593534600000|2020-06-30 16:30:00|12323.3|12321.3|12314.6|12312.6|12331.6|12329.6|12304.3|12302.3|1080
1593534900000|2020-06-30 16:35:00|12314.8|12312.8|12314.3|12312.3|12319.6|12317.6|12309.3|12307.3|288
1593535200000|2020-06-30 16:40:00|12314.6|12312.6|12303.1|12301.1|12314.8|12312.8|12295.1|12293.1|354
1593535500000|2020-06-30 16:45:00|12303.8|12301.8|12292.8|12290.8|12303.8|12301.8|12287.6|12285.6|263
1593535800000|2020-06-30 16:50:00|12292.6|12290.6|12287.6|12285.6|12295.6|12293.6|12285.6|12283.6|216
1593536100000|2020-06-30 16:55:00|12287.8|12285.8|12288.8|12286.8|12295.8|12293.8|12286.3|12284.3|171
1593536400000|2020-06-30 17:00:00|12289.3|12287.3|12288.3|12286.3|12295.1|12293.1|12286.6|12284.6|125
1593536700000|2020-06-30 17:05:00|12288.6|12286.6|12282.8|12280.8|12292.6|12290.6|12279.1|12277.1|219
1593537000000|2020-06-30 17:10:00|12283.6|12281.6|12283.3|12281.3|12285.3|12283.3|12279.1|12277.1|142
1593537300000|2020-06-30 17:15:00|12283.1|12281.1|12281.3|12279.3|12285.6|12283.6|12274.6|12272.6|236
1593537600000|2020-06-30 17:20:00|12281.6|12279.6|12283.6|12281.6|12287.8|12285.8|12279.3|12277.3|159
1593537900000|2020-06-30 17:25:00|12283.8|12281.8|12289.8|12287.8|12290.6|12288.6|12283.3|12281.3|139
1593538200000|2020-06-30 17:30:00|12289.6|12287.6|12286.3|12284.3|12291.8|12289.8|12281.8|12279.8|149
1593538500000|2020-06-30 17:35:00|12286.6|12284.6|12286.6|12284.6|12288.8|12286.8|12283.3|12281.3|109
1593538800000|2020-06-30 17:40:00|12286.3|12284.3|12278.6|12276.6|12287.6|12285.6|12277.3|12275.3|142
1593539100000|2020-06-30 17:45:00|12278.8|12276.8|12286.1|12284.1|12287.8|12285.8|12278.8|12276.8|153
1593539400000|2020-06-30 17:50:00|12285.8|12283.8|12291.8|12289.8|12293.1|12291.1|12281.1|12279.1|142
1593539700000|2020-06-30 17:55:00|12292.3|12290.3|12297.3|12295.3|12298.8|12296.8|12291.8|12289.8|202
1593540000000|2020-06-30 18:00:00|12297.6|12295.6|12294.3|12292.3|12297.6|12295.6|12284.6|12282.6|354
1593540300000|2020-06-30 18:05:00|12294.6|12292.6|12299.1|12297.1|12299.3|12297.3|12291.8|12289.8|128
1593540600000|2020-06-30 18:10:00|12299.3|12297.3|12295.1|12293.1|12299.3|12297.3|12288.8|12286.8|113
1593540900000|2020-06-30 18:15:00|12294.8|12292.8|12300.1|12298.1|12302.1|12300.1|12291.3|12289.3|249
1593541200000|2020-06-30 18:20:00|12299.8|12297.8|12305.6|12303.6|12307.3|12305.3|12296.3|12294.3|136
1593541500000|2020-06-30 18:25:00|12305.3|12303.3|12315.3|12313.3|12315.8|12313.8|12304.1|12302.1|195
1593541800000|2020-06-30 18:30:00|12315.1|12313.1|12315.6|12313.6|12316.8|12314.8|12311.3|12309.3|108
1593542100000|2020-06-30 18:35:00|12315.3|12313.3|12327.1|12325.1|12330.8|12328.8|12314.1|12312.1|244
1593542400000|2020-06-30 18:40:00|12326.8|12324.8|12333.1|12331.1|12334.1|12332.1|12322.1|12320.1|215
1593542700000|2020-06-30 18:45:00|12332.8|12330.8|12324.1|12322.1|12333.1|12331.1|12319.3|12317.3|126
1593543000000|2020-06-30 18:50:00|12324.3|12322.3|12325.6|12323.6|12326.8|12324.8|12320.3|12318.3|113
1593543300000|2020-06-30 18:55:00|12325.3|12323.3|12328.6|12326.6|12328.8|12326.8|12323.1|12321.1|123
1593543600000|2020-06-30 19:00:00|12328.1|12326.1|12317.3|12315.3|12329.6|12327.6|12312.6|12310.6|252
1593543900000|2020-06-30 19:05:00|12317.6|12315.6|12316.3|12314.3|12321.6|12319.6|12311.1|12309.1|194
1593544200000|2020-06-30 19:10:00|12316.1|12314.1|12323.6|12321.6|12324.1|12322.1|12314.3|12312.3|122
1593544500000|2020-06-30 19:15:00|12322.8|12320.8|12327.6|12325.6|12329.8|12327.8|12315.6|12313.6|174
1593544800000|2020-06-30 19:20:00|12327.3|12325.3|12333.8|12331.8|12337.1|12335.1|12325.6|12323.6|161
1593545100000|2020-06-30 19:25:00|12334.1|12332.1|12339.6|12337.6|12346.1|12344.1|12333.3|12331.3|249
1593545400000|2020-06-30 19:30:00|12339.8|12337.8|12357.1|12355.1|12358.3|12356.3|12337.1|12335.1|386
1593545700000|2020-06-30 19:35:00|12357.6|12355.6|12353.3|12351.3|12357.6|12355.6|12349.3|12347.3|182
1593546000000|2020-06-30 19:40:00|12353.6|12351.6|12359.3|12357.3|12359.8|12357.8|12353.6|12351.6|204
1593546300000|2020-06-30 19:45:00|12359.1|12357.1|12358.6|12356.6|12368.1|12366.1|12352.3|12350.3|535
1593546600000|2020-06-30 19:50:00|12361.8|12359.8|12407.3|12405.3|12408.3|12406.3|12361.8|12359.8|850
1593546900000|2020-06-30 19:55:00|12407.1|12405.1|12361.6|12359.6|12407.1|12405.1|12361.6|12359.6|522
1593547200000|2020-06-30 20:00:00|12359.3|12354.3|12346|12341|12370.3|12365.3|12343|12338|26
1593547500000|2020-06-30 20:05:00|12345.9|12340.9|12346.8|12341.8|12353.3|12348.3|12340.1|12335.1|0
1593547800000|2020-06-30 20:10:00|12345.8|12340.8|12351.5|12346.5|12354.4|12349.4|12344.3|12339.3|0
1593548100000|2020-06-30 20:15:00|12351.4|12346.4|12351.4|12346.4|12352|12347|12349.1|12344.1|0
1593548400000|2020-06-30 20:20:00|12351.3|12346.3|12353.4|12348.4|12356.5|12351.5|12350.8|12345.8|0
1593548700000|2020-06-30 20:25:00|12353.3|12348.3|12352.6|12347.6|12354|12349|12352.6|12347.6|0
1593549000000|2020-06-30 20:30:00|12350.8|12345.8|12346.2|12341.2|12353.8|12348.8|12342|12337|0
1593549300000|2020-06-30 20:35:00|12345.2|12340.2|12349.2|12344.2|12352.1|12347.1|12343.1|12338.1|0
1593549600000|2020-06-30 20:40:00|12348.2|12343.2|12356.6|12351.6|12356.6|12351.6|12347.2|12342.2|0
1593549900000|2020-06-30 20:45:00|12355.6|12350.6|12359.4|12354.4|12361.1|12356.1|12355.6|12350.6|0
1593550200000|2020-06-30 20:50:00|12358.4|12353.4|12359.4|12354.4|12362.6|12357.6|12357.4|12352.4|0
1593550500000|2020-06-30 20:55:00|12359.3|12354.3|12353.7|12348.7|12360.5|12355.5|12352.9|12347.9|0
1593550800000|2020-06-30 21:00:00|12352.8|12347.8|12352|12347|12354.2|12349.2|12350.8|12345.8|0
1593551100000|2020-06-30 21:05:00|12351.8|12346.8|12349.7|12344.7|12352.1|12347.1|12349|12344|0
1593551400000|2020-06-30 21:10:00|12350.1|12345.1|12350.3|12345.3|12351.8|12346.8|12349.5|12344.5|0
1593551700000|2020-06-30 21:15:00|12351.1|12346.1|12348.2|12343.2|12351.3|12346.3|12346.5|12341.5|0
1593552000000|2020-06-30 21:20:00|12348.8|12343.8|12348.1|12343.1|12349.6|12344.6|12347.3|12342.3|0
1593552300000|2020-06-30 21:25:00|12348.2|12343.2|12345.9|12340.9|12348.2|12343.2|12344|12339|0
1593552600000|2020-06-30 21:30:00|12346.4|12341.4|12347.8|12342.8|12347.8|12342.8|12346.2|12341.2|0
1593552900000|2020-06-30 21:35:00|12347.9|12342.9|12348.2|12343.2|12348.5|12343.5|12347.6|12342.6|0
1593553200000|2020-06-30 21:40:00|12347.8|12342.8|12348.7|12343.7|12349|12344|12347.8|12342.8|0
1593553500000|2020-06-30 21:45:00|12348.6|12343.6|12349.7|12344.7|12350|12345|12348.2|12343.2|0
1593553800000|2020-06-30 21:50:00|12349.9|12344.9|12351.6|12346.6|12352.7|12347.7|12349.9|12344.9|0
1593554100000|2020-06-30 21:55:00|12352.1|12347.1|12352.2|12347.2|12354.7|12349.7|12351.5|12346.5|0
1593554400000|2020-06-30 22:00:00|12355.9|12350.9|12358.8|12353.8|12367.3|12362.3|12350.4|12345.4|0
1593554700000|2020-06-30 22:05:00|12359.3|12354.3|12358.5|12353.5|12361.5|12356.5|12355.4|12350.4|0
1593555000000|2020-06-30 22:10:00|12357.9|12352.9|12364|12359|12364|12359|12357.5|12352.5|0
1593555300000|2020-06-30 22:15:00|12365.2|12360.2|12372.2|12367.2|12376.3|12371.3|12364.2|12359.2|0
1593555600000|2020-06-30 22:20:00|12373.2|12368.2|12360.8|12355.8|12373.3|12368.3|12360.8|12355.8|0
1593555900000|2020-06-30 22:25:00|12361.2|12356.2|12374.5|12369.5|12375.5|12370.5|12358.1|12353.1|0
1593556200000|2020-06-30 22:30:00|12373.5|12368.5|12377.8|12372.8|12381|12376|12373.5|12368.5|0
1593556500000|2020-06-30 22:35:00|12376.8|12371.8|12376.8|12371.8|12381.7|12376.7|12375.7|12370.7|0
1593556800000|2020-06-30 22:40:00|12377.1|12372.1|12376.1|12371.1|12378.5|12373.5|12374.5|12369.5|0
1593557100000|2020-06-30 22:45:00|12376.2|12371.2|12372.1|12367.1|12377.1|12372.1|12369.8|12364.8|0
1593557400000|2020-06-30 22:50:00|12371.1|12366.1|12358.2|12353.2|12373.2|12368.2|12355.6|12350.6|0
1593557700000|2020-06-30 22:55:00|12359.2|12354.2|12356|12351|12359.4|12354.4|12356|12351|0
1593558000000|2020-06-30 23:00:00|12357|12352|12357.7|12352.7|12359.1|12354.1|12353.7|12348.7|0
1593558300000|2020-06-30 23:05:00|12356.7|12351.7|12365.2|12360.2|12366.7|12361.7|12356.7|12351.7|0
1593558600000|2020-06-30 23:10:00|12366.2|12361.2|12367.4|12362.4|12367.8|12362.8|12360.4|12355.4|0
1593558900000|2020-06-30 23:15:00|12366.4|12361.4|12364.3|12359.3|12368.3|12363.3|12363.3|12358.3|0
1593559200000|2020-06-30 23:20:00|12363.3|12358.3|12370.4|12365.4|12373.4|12368.4|12362.3|12357.3|0
1593559500000|2020-06-30 23:25:00|12369.4|12364.4|12364.6|12359.6|12374.4|12369.4|12363.6|12358.6|0
1593559800000|2020-06-30 23:30:00|12365.6|12360.6|12362.6|12357.6|12368.6|12363.6|12358.6|12353.6|0
1593560100000|2020-06-30 23:35:00|12363.1|12358.1|12356.1|12351.1|12364.6|12359.6|12356.1|12351.1|0
1593560400000|2020-06-30 23:40:00|12356.7|12351.7|12357|12352|12358.7|12353.7|12353.5|12348.5|0
1593560700000|2020-06-30 23:45:00|12356.5|12351.5|12354.7|12349.7|12360.7|12355.7|12350.7|12345.7|0
1593561000000|2020-06-30 23:50:00|12355.2|12350.2|12353.6|12348.6|12355.6|12350.6|12351.6|12346.6|0
1593561300000|2020-06-30 23:55:00|12354.6|12349.6|12353.6|12348.6|12355.6|12350.6|12346.6|12341.6|0
1593561600000|2020-07-01 00:00:00|12352.6|12347.6|12349.4|12344.4|12353.6|12348.6|12342.4|12337.4|0
1593561900000|2020-07-01 00:05:00|12348.4|12343.4|12355.4|12350.4|12355.4|12350.4|12347.4|12342.4|0
1593562200000|2020-07-01 00:10:00|12354.4|12349.4|12347.4|12342.4|12357.4|12352.4|12346.4|12341.4|0
1593562500000|2020-07-01 00:15:00|12347.9|12342.9|12342.8|12338.8|12356.6|12352.6|12341.1|12337.1|96
1593562800000|2020-07-01 00:20:00|12343.1|12339.1|12347.3|12343.3|12349.8|12345.8|12343.1|12339.1|37
1593563100000|2020-07-01 00:25:00|12347.1|12343.1|12347.8|12343.8|12349.1|12345.1|12346.3|12342.3|8
1593563400000|2020-07-01 00:30:00|12348.1|12344.1|12364.1|12360.1|12364.1|12360.1|12347.1|12343.1|42
1593563700000|2020-07-01 00:35:00|12364.3|12360.3|12376.1|12372.1|12378.3|12374.3|12363.6|12359.6|58
1593564000000|2020-07-01 00:40:00|12376.3|12372.3|12386.3|12382.3|12390.6|12386.6|12376.3|12372.3|127
1593564300000|2020-07-01 00:45:00|12384.1|12380.1|12377.6|12373.6|12385.6|12381.6|12376.1|12372.1|30
1593564600000|2020-07-01 00:50:00|12377.3|12373.3|12388.6|12384.6|12389.1|12385.1|12376.3|12372.3|21
1593564900000|2020-07-01 00:55:00|12388.8|12384.8|12384.6|12380.6|12388.8|12384.8|12378.6|12374.6|11
1593565200000|2020-07-01 01:00:00|12384.8|12380.8|12382.3|12378.3|12389.1|12385.1|12376.8|12372.8|12
1593565500000|2020-07-01 01:05:00|12382.6|12378.6|12391.3|12387.3|12397.3|12393.3|12382.6|12378.6|31
1593565800000|2020-07-01 01:10:00|12391.1|12387.1|12390.1|12386.1|12394.8|12390.8|12389.6|12385.6|21
1593566100000|2020-07-01 01:15:00|12390.3|12386.3|12374.1|12370.1|12402.8|12398.8|12373.8|12369.8|67
1593566400000|2020-07-01 01:20:00|12373.8|12369.8|12373.3|12369.3|12376.3|12372.3|12372.1|12368.1|18
1593566700000|2020-07-01 01:25:00|12373.1|12369.1|12374.1|12370.1|12377.3|12373.3|12371.8|12367.8|16
1593567000000|2020-07-01 01:30:00|12374.3|12370.3|12382.8|12378.8|12384.6|12380.6|12369.3|12365.3|22
1593567300000|2020-07-01 01:35:00|12382.6|12378.6|12382.8|12378.8|12389.1|12385.1|12382.3|12378.3|21
1593567600000|2020-07-01 01:40:00|12382.6|12378.6|12393.1|12389.1|12393.6|12389.6|12382.6|12378.6|25
1593567900000|2020-07-01 01:45:00|12397.3|12393.3|12378.3|12374.3|12400.8|12396.8|12376.1|12372.1|67
1593568200000|2020-07-01 01:50:00|12378.6|12374.6|12375.8|12371.8|12385.1|12381.1|12375.3|12371.3|8
1593568500000|2020-07-01 01:55:00|12376.1|12372.1|12383.8|12379.8|12384.8|12380.8|12376.1|12372.1|9
1593568800000|2020-07-01 02:00:00|12384.1|12380.1|12387.8|12383.8|12387.8|12383.8|12382.3|12378.3|8
1593569100000|2020-07-01 02:05:00|12387.6|12383.6|12383.6|12379.6|12393.3|12389.3|12383.6|12379.6|26
1593569400000|2020-07-01 02:10:00|12383.8|12379.8|12374.8|12370.8|12387.8|12383.8|12373.8|12369.8|13
1593569700000|2020-07-01 02:15:00|12374.6|12370.6|12371.1|12367.1|12374.8|12370.8|12369.6|12365.6|8
1593570000000|2020-07-01 02:20:00|12371.3|12367.3|12373.8|12369.8|12375.8|12371.8|12371.1|12367.1|31
1593570300000|2020-07-01 02:25:00|12374.1|12370.1|12371.3|12367.3|12375.3|12371.3|12371.3|12367.3|16
1593570600000|2020-07-01 02:30:00|12370.1|12366.1|12356.3|12352.3|12375.6|12371.6|12348.6|12344.6|73
1593570900000|2020-07-01 02:35:00|12356.1|12352.1|12358.6|12354.6|12359.8|12355.8|12353.8|12349.8|25
1593571200000|2020-07-01 02:40:00|12358.3|12354.3|12357.3|12353.3|12359.8|12355.8|12355.1|12351.1|3
1593571500000|2020-07-01 02:45:00|12361.3|12357.3|12355.1|12351.1|12361.3|12357.3|12353.8|12349.8|23
1593571800000|2020-07-01 02:50:00|12355.3|12351.3|12357.6|12353.6|12360.6|12356.6|12351.3|12347.3|18
1593572100000|2020-07-01 02:55:00|12357.3|12353.3|12359.3|12355.3|12359.8|12355.8|12352.6|12348.6|9
1593572400000|2020-07-01 03:00:00|12359.8|12355.8|12366.8|12362.8|12367.1|12363.1|12356.3|12352.3|26
1593572700000|2020-07-01 03:05:00|12367.1|12363.1|12361.8|12357.8|12369.1|12365.1|12361.1|12357.1|8
1593573000000|2020-07-01 03:10:00|12362.1|12358.1|12365.3|12361.3|12368.1|12364.1|12362.1|12358.1|7
1593573300000|2020-07-01 03:15:00|12365.6|12361.6|12370.3|12366.3|12374.1|12370.1|12365.6|12361.6|28
1593573600000|2020-07-01 03:20:00|12370.6|12366.6|12366.1|12362.1|12370.6|12366.6|12365.8|12361.8|4
1593573900000|2020-07-01 03:25:00|12365.8|12361.8|12366.8|12362.8|12369.6|12365.6|12365.8|12361.8|5
1593574200000|2020-07-01 03:30:00|12366.6|12362.6|12367.6|12363.6|12369.3|12365.3|12358.8|12354.8|33
1593574500000|2020-07-01 03:35:00|12367.8|12363.8|12371.1|12367.1|12371.1|12367.1|12366.6|12362.6|16
1593574800000|2020-07-01 03:40:00|12371.3|12367.3|12373.8|12369.8|12374.1|12370.1|12367.3|12363.3|8
1593575100000|2020-07-01 03:45:00|12374.1|12370.1|12378.8|12374.8|12379.3|12375.3|12370.8|12366.8|25
1593575400000|2020-07-01 03:50:00|12379.1|12375.1|12378.3|12374.3|12383.1|12379.1|12378.1|12374.1|15
1593575700000|2020-07-01 03:55:00|12378.6|12374.6|12376.6|12372.6|12380.1|12376.1|12374.8|12370.8|8
1593576000000|2020-07-01 04:00:00|12376.3|12372.3|12374.6|12370.6|12377.1|12373.1|12371.6|12367.6|35
1593576300000|2020-07-01 04:05:00|12372.8|12368.8|12367.8|12363.8|12373.8|12369.8|12363.8|12359.8|28
1593576600000|2020-07-01 04:10:00|12368.1|12364.1|12374.1|12370.1|12374.1|12370.1|12368.1|12364.1|5
1593576900000|2020-07-01 04:15:00|12374.3|12370.3|12376.3|12372.3|12380.1|12376.1|12374.3|12370.3|6
1593577200000|2020-07-01 04:20:00|12376.6|12372.6|12375.1|12371.1|12378.1|12374.1|12374.3|12370.3|2
1593577500000|2020-07-01 04:25:00|12374.8|12370.8|12367.3|12363.3|12374.8|12370.8|12367.1|12363.1|5
1593577800000|2020-07-01 04:30:00|12367.1|12363.1|12369.3|12365.3|12374.1|12370.1|12367.1|12363.1|29
1593578100000|2020-07-01 04:35:00|12369.1|12365.1|12362.8|12358.8|12370.8|12366.8|12361.8|12357.8|23
1593578400000|2020-07-01 04:40:00|12363.1|12359.1|12364.6|12360.6|12365.3|12361.3|12356.6|12352.6|22
1593578700000|2020-07-01 04:45:00|12364.3|12360.3|12356.3|12352.3|12364.6|12360.6|12353.6|12349.6|13
1593579000000|2020-07-01 04:50:00|12356.1|12352.1|12344.8|12340.8|12356.6|12352.6|12344.8|12340.8|43
1593579300000|2020-07-01 04:55:00|12345.1|12341.1|12346.6|12342.6|12350.6|12346.6|12343.8|12339.8|46
1593579600000|2020-07-01 05:00:00|12346.3|12342.3|12346.1|12342.1|12346.6|12342.6|12336.6|12332.6|120
1593579900000|2020-07-01 05:05:00|12348.1|12344.1|12347.6|12343.6|12352.3|12348.3|12341.6|12337.6|35
1593580200000|2020-07-01 05:10:00|12347.3|12343.3|12336.3|12332.3|12347.3|12343.3|12336.1|12332.1|55
1593580500000|2020-07-01 05:15:00|12336.6|12332.6|12307.6|12303.6|12338.6|12334.6|12306.6|12302.6|310
1593580800000|2020-07-01 05:20:00|12306.8|12302.8|12318.6|12314.6|12318.8|12314.8|12306.8|12302.8|77
1593581100000|2020-07-01 05:25:00|12318.1|12314.1|12317.8|12313.8|12324.8|12320.8|12314.8|12310.8|86
1593581400000|2020-07-01 05:30:00|12317.6|12313.6|12325.3|12321.3|12327.8|12323.8|12315.6|12311.6|61
1593581700000|2020-07-01 05:35:00|12324.8|12320.8|12320.1|12316.1|12326.3|12322.3|12318.8|12314.8|83
1593582000000|2020-07-01 05:40:00|12319.8|12315.8|12317.8|12313.8|12323.1|12319.1|12315.3|12311.3|64
1593582300000|2020-07-01 05:45:00|12317.6|12313.6|12306.1|12302.1|12320.6|12316.6|12303.6|12299.6|218
1593582600000|2020-07-01 05:50:00|12306.3|12302.3|12304.8|12300.8|12307.3|12303.3|12293.1|12289.1|137
1593582900000|2020-07-01 05:55:00|12304.6|12300.6|12308.6|12304.6|12309.8|12305.8|12301.6|12297.6|125
1593583200000|2020-07-01 06:00:00|12307.6|12305.6|12280.3|12278.3|12309.1|12307.1|12280.1|12278.1|601
1593583500000|2020-07-01 06:05:00|12279.8|12277.8|12286.1|12284.1|12287.8|12285.8|12278.3|12276.3|403
1593583800000|2020-07-01 06:10:00|12282.1|12280.1|12292.3|12290.3|12294.8|12292.8|12282.1|12280.1|162
1593584100000|2020-07-01 06:15:00|12292.6|12290.6|12289.1|12287.1|12294.3|12292.3|12283.6|12281.6|324
1593584400000|2020-07-01 06:20:00|12288.8|12286.8|12294.1|12292.1|12294.8|12292.8|12286.8|12284.8|133
1593584700000|2020-07-01 06:25:00|12294.3|12292.3|12309.3|12307.3|12310.1|12308.1|12293.1|12291.1|464
1593585000000|2020-07-01 06:30:00|12309.1|12307.1|12311.1|12309.1|12315.8|12313.8|12308.1|12306.1|236
1593585300000|2020-07-01 06:35:00|12310.6|12308.6|12322.1|12320.1|12323.6|12321.6|12308.3|12306.3|216
1593585600000|2020-07-01 06:40:00|12322.3|12320.3|12326.8|12324.8|12327.8|12325.8|12318.6|12316.6|291
1593585900000|2020-07-01 06:45:00|12327.3|12325.3|12333.1|12331.1|12335.1|12333.1|12327.1|12325.1|211
1593586800000|2020-07-01 07:00:00|12332.7|12331.5|12332.7|12331.5|12332.7|12331.5|12332.7|12331.5|0
1593587400000|2020-07-01 07:10:00|12337.5|12332.5|12322.5|12317.5|12339.5|12334.5|12321.5|12316.5|0
1593587700000|2020-07-01 07:15:00|12323.5|12318.5|12329.7|12324.7|12335.8|12330.8|12320.6|12315.6|0
1593588000000|2020-07-01 07:20:00|12330.7|12325.7|12348.3|12343.3|12352.5|12347.5|12329.4|12324.4|0
1593588300000|2020-07-01 07:25:00|12349.3|12344.3|12351.5|12346.5|12351.5|12346.5|12343.7|12338.7|0
1593588600000|2020-07-01 07:30:00|12351.8|12346.8|12362|12357|12364.1|12359.1|12344.5|12339.5|0
1593588900000|2020-07-01 07:35:00|12361|12356|12346.9|12341.9|12362.9|12357.9|12346.9|12341.9|0
1593589200000|2020-07-01 07:40:00|12347.9|12342.9|12341.4|12336.4|12354|12349|12340|12335|0
1593589500000|2020-07-01 07:45:00|12341.9|12336.9|12342.3|12337.3|12345.3|12340.3|12340.1|12335.1|0
1593589800000|2020-07-01 07:50:00|12341.3|12336.3|12345|12340|12347|12342|12340.3|12335.3|0
1593590100000|2020-07-01 07:55:00|12344.6|12339.6|12349.3|12344.3|12349.3|12344.3|12343.4|12338.4|0
1593590400000|2020-07-01 08:00:00|12349.5|12344.5|12351.7|12346.7|12351.7|12346.7|12342.7|12337.7|0
1593590700000|2020-07-01 08:05:00|12351.8|12346.8|12351.6|12346.6|12362.9|12357.9|12349.3|12344.3|0
1593591000000|2020-07-01 08:10:00|12350.6|12345.6|12349.4|12344.4|12354.1|12349.1|12346.9|12341.9|0
1593591300000|2020-07-01 08:15:00|12349.9|12344.9|12330.4|12325.4|12349.9|12344.9|12326.7|12321.7|0
1593591600000|2020-07-01 08:20:00|12331.4|12326.4|12334.8|12329.8|12334.8|12329.8|12326.2|12321.2|0
1593591900000|2020-07-01 08:25:00|12334.9|12329.9|12329.8|12324.8|12334.9|12329.9|12322.5|12317.5|0
1593592200000|2020-07-01 08:30:00|12330.8|12325.8|12335.2|12330.2|12336.9|12331.9|12326.3|12321.3|1
1593592500000|2020-07-01 08:35:00|12334.2|12329.2|12334.2|12329.2|12336.4|12331.4|12330.7|12325.7|0
1593592800000|2020-07-01 08:40:00|12335.2|12330.2|12331.4|12326.4|12336.2|12331.2|12328.3|12323.3|0
1593593100000|2020-07-01 08:45:00|12331.3|12326.3|12331.4|12326.4|12333.4|12328.4|12328.4|12323.4|0
1593593400000|2020-07-01 08:50:00|12330.4|12325.4|12334.9|12329.9|12336.4|12331.4|12330.2|12325.2|0
1593593700000|2020-07-01 08:55:00|12335.4|12330.4|12337.7|12332.7|12341.4|12336.4|12334.9|12329.9|0
1593594000000|2020-07-01 09:00:00|12337.6|12332.6|12345.4|12340.4|12347.3|12342.3|12337.6|12332.6|0
1593594300000|2020-07-01 09:05:00|12346.4|12341.4|12350|12345|12351.5|12346.5|12345.2|12340.2|0
1593594600000|2020-07-01 09:10:00|12349.9|12344.9|12352|12347|12356.2|12351.2|12349.8|12344.8|0
1593594900000|2020-07-01 09:15:00|12351.9|12346.9|12352.3|12347.3|12354|12349|12350.3|12345.3|0
1593595200000|2020-07-01 09:20:00|12352.4|12347.4|12352.8|12347.8|12358.5|12353.5|12352.3|12347.3|0
1593595500000|2020-07-01 09:25:00|12352.6|12347.6|12363.9|12358.9|12363.9|12358.9|12350.6|12345.6|0
1593595800000|2020-07-01 09:30:00|12364.9|12359.9|12340.2|12339|12381.9|12380.7|12334.7|12333.5|909
1593596100000|2020-07-01 09:35:00|12340.7|12339.5|12342.9|12341.7|12349.4|12348.2|12334.4|12333.2|667
1593596400000|2020-07-01 09:40:00|12340.9|12339.7|12281.9|12280.7|12340.9|12339.7|12268.7|12267.5|1307
1593596700000|2020-07-01 09:45:00|12281.7|12280.5|12275.7|12274.5|12284.7|12283.5|12244.7|12243.5|1703
1593597000000|2020-07-01 09:50:00|12275.2|12274|12286.9|12285.7|12287.2|12286|12261.7|12260.5|946
1593597300000|2020-07-01 09:55:00|12286.2|12285|12264.2|12263|12286.2|12285|12255.9|12254.7|1187
1593597600000|2020-07-01 10:00:00|12263.2|12262|12255.2|12254|12263.2|12262|12236.4|12235.2|1360
1593597900000|2020-07-01 10:05:00|12254.9|12253.7|12263.9|12262.7|12266.7|12265.5|12242.2|12241|858
1593598200000|2020-07-01 10:10:00|12262.4|12261.2|12266.2|12265|12269.9|12268.7|12258.9|12257.7|533
1593598500000|2020-07-01 10:15:00|12265.9|12264.7|12256.4|12255.2|12266.7|12265.5|12250.9|12249.7|638
1593598800000|2020-07-01 10:20:00|12256.7|12255.5|12246.4|12245.2|12256.7|12255.5|12241.4|12240.2|689
1593599100000|2020-07-01 10:25:00|12246.2|12245|12248.9|12247.7|12254.7|12253.5|12244.2|12243|420
1593599400000|2020-07-01 10:30:00|12248.7|12247.5|12255.7|12254.5|12260.4|12259.2|12245.9|12244.7|484
1593599700000|2020-07-01 10:35:00|12255.9|12254.7|12220.9|12219.7|12255.9|12254.7|12217.2|12216|1246
1593600000000|2020-07-01 10:40:00|12221.2|12220|12200.2|12199|12222.2|12221|12186.7|12185.5|1520
1593600300000|2020-07-01 10:45:00|12199.2|12198|12183.4|12182.2|12200.9|12199.7|12180.7|12179.5|884
1593600600000|2020-07-01 10:50:00|12182.7|12181.5|12134.9|12133.7|12182.7|12181.5|12132.7|12131.5|1888
1593600900000|2020-07-01 10:55:00|12134.7|12133.5|12136.2|12135|12137.7|12136.5|12110.4|12109.2|1794
1593601200000|2020-07-01 11:00:00|12135.9|12134.7|12096.7|12095.5|12136.2|12135|12087.2|12086|1558
1593601500000|2020-07-01 11:05:00|12096.4|12095.2|12112.9|12111.7|12115.2|12114|12082.2|12081|1376
1593601800000|2020-07-01 11:10:00|12113.4|12112.2|12114.2|12113|12124.2|12123|12104.7|12103.5|1149
1593602100000|2020-07-01 11:15:00|12114.4|12113.2|12144.7|12143.5|12149.9|12148.7|12112.7|12111.5|1038
1593602400000|2020-07-01 11:20:00|12144.9|12143.7|12150.9|12149.7|12154.9|12153.7|12130.7|12129.5|710
1593602700000|2020-07-01 11:25:00|12151.2|12150|12143.9|12142.7|12151.2|12150|12136.2|12135|745
1593603000000|2020-07-01 11:30:00|12143.7|12142.5|12109.4|12108.2|12146.2|12145|12107.2|12106|857
1593603300000|2020-07-01 11:35:00|12110.9|12109.7|12110.4|12109.2|12111.9|12110.7|12097.2|12096|666
1593603600000|2020-07-01 11:40:00|12110.2|12109|12110.7|12109.5|12113.4|12112.2|12089.2|12088|837
1593603900000|2020-07-01 11:45:00|12110.4|12109.2|12107.7|12106.5|12112.9|12111.7|12100.7|12099.5|444
1593604200000|2020-07-01 11:50:00|12107.4|12106.2|12135.9|12134.7|12136.2|12135|12103.4|12102.2|739
1593604500000|2020-07-01 11:55:00|12134.9|12133.7|12137.7|12136.5|12147.9|12146.7|12126.4|12125.2|614
1593604800000|2020-07-01 12:00:00|12136.2|12135|12132|12130.8|12150|12148.8|12129|12127.8|627
1593605100000|2020-07-01 12:05:00|12131.7|12130.5|12111.5|12110.3|12131.7|12130.5|12111.5|12110.3|560
1593605400000|2020-07-01 12:10:00|12112.5|12111.3|12123.2|12122|12125|12123.8|12109.5|12108.3|502
1593605700000|2020-07-01 12:15:00|12123|12121.8|12123.5|12122.3|12125.5|12124.3|12115|12113.8|462
1593606000000|2020-07-01 12:20:00|12123.2|12122|12159|12157.8|12163.2|12162|12120.2|12119|1018
1593606300000|2020-07-01 12:25:00|12159.2|12158|12164|12162.8|12170.7|12169.5|12151.7|12150.5|674
1593606600000|2020-07-01 12:30:00|12163.7|12162.5|12181|12179.8|12189|12187.8|12157.7|12156.5|813
1593606900000|2020-07-01 12:35:00|12180.7|12179.5|12204.5|12203.3|12209.5|12208.3|12178|12176.8|1050
1593607200000|2020-07-01 12:40:00|12204.2|12203|12209.5|12208.3|12217.2|12216|12194.7|12193.5|898
1593607500000|2020-07-01 12:45:00|12209.2|12208|12250.2|12249|12277.5|12276.3|12207.7|12206.5|2992
1593607800000|2020-07-01 12:50:00|12250.5|12249.3|12274.7|12273.5|12276.5|12275.3|12250.5|12249.3|1422
1593608100000|2020-07-01 12:55:00|12275.2|12274|12300.7|12299.5|12302.2|12301|12274.7|12273.5|1701
1593608400000|2020-07-01 13:00:00|12300.5|12299.3|12301.7|12300.5|12314.2|12313|12287|12285.8|1575
1593608700000|2020-07-01 13:05:00|12301.5|12300.3|12278.7|12277.5|12311|12309.8|12278.2|12277|1124
1593609000000|2020-07-01 13:10:00|12278.2|12277|12276.2|12275|12285.7|12284.5|12269.7|12268.5|909
1593609300000|2020-07-01 13:15:00|12276|12274.8|12255.7|12254.5|12283|12281.8|12250|12248.8|1011
1593609600000|2020-07-01 13:20:00|12256.5|12255.3|12259.5|12258.3|12268.5|12267.3|12251.2|12250|567
1593609900000|2020-07-01 13:25:00|12260.5|12259.3|12272.7|12271.5|12279.7|12278.5|12260.5|12259.3|610
1593610200000|2020-07-01 13:30:00|12272.5|12271.3|12298|12296.8|12303.2|12302|12261.2|12260|1532
1593610500000|2020-07-01 13:35:00|12298.5|12297.3|12285.2|12284|12302.5|12301.3|12278.2|12277|806
1593610800000|2020-07-01 13:40:00|12285|12283.8|12312|12310.8|12312.5|12311.3|12285|12283.8|699
1593611100000|2020-07-01 13:45:00|12312.2|12311|12291|12289.8|12320.2|12319|12283.2|12282|949
1593611400000|2020-07-01 13:50:00|12291.2|12290|12263.7|12262.5|12303.7|12302.5|12261.5|12260.3|969
1593611700000|2020-07-01 13:55:00|12263.5|12262.3|12289|12287.8|12289.5|12288.3|12263.2|12262|501
1593612000000|2020-07-01 14:00:00|12301.7|12300.5|12294|12292.8|12328|12326.8|12291|12289.8|1398
1593612300000|2020-07-01 14:05:00|12295.2|12294|12310.7|12309.5|12318|12316.8|12294|12292.8|703
1593612600000|2020-07-01 14:10:00|12310.1|12308.9|12335.9|12334.7|12338.4|12337.2|12309.9|12308.7|1072
1593612900000|2020-07-01 14:15:00|12336.1|12334.9|12335.9|12334.7|12349.9|12348.7|12332.9|12331.7|928
1593613200000|2020-07-01 14:20:00|12336.1|12334.9|12316.6|12315.4|12344.1|12342.9|12311.9|12310.7|791
1593613500000|2020-07-01 14:25:00|12316.4|12315.2|12328.6|12327.4|12332.6|12331.4|12313.4|12312.2|487
1593613800000|2020-07-01 14:30:00|12329.1|12327.9|12305.4|12304.2|12339.4|12338.2|12302.6|12301.4|655
1593614100000|2020-07-01 14:35:00|12305.6|12304.4|12301.6|12300.4|12308.4|12307.2|12286.9|12285.7|766
1593614400000|2020-07-01 14:40:00|12302.4|12301.2|12280.6|12279.4|12307.1|12305.9|12279.9|12278.7|777
1593614700000|2020-07-01 14:45:00|12281.9|12280.7|12267.4|12266.2|12282.6|12281.4|12262.4|12261.2|866
1593615000000|2020-07-01 14:50:00|12267.1|12265.9|12285.4|12284.2|12289.6|12288.4|12264.1|12262.9|642
1593615300000|2020-07-01 14:55:00|12285.1|12283.9|12292.9|12291.7|12294.9|12293.7|12273.9|12272.7|464
1593615600000|2020-07-01 15:00:00|12293.4|12292.2|12276.6|12275.4|12296.6|12295.4|12273.1|12271.9|675
1593615900000|2020-07-01 15:05:00|12276.9|12275.7|12286.1|12284.9|12287.9|12286.7|12275.4|12274.2|446
1593616200000|2020-07-01 15:10:00|12285.9|12284.7|12274.9|12273.7|12286.9|12285.7|12260.6|12259.4|740
1593616500000|2020-07-01 15:15:00|12275.9|12274.7|12266.4|12265.2|12286.4|12285.2|12261.4|12260.2|520
1593616800000|2020-07-01 15:20:00|12266.6|12265.4|12263.1|12261.9|12267.1|12265.9|12254.6|12253.4|733
1593617100000|2020-07-01 15:25:00|12263.4|12262.2|12243.6|12242.4|12265.9|12264.7|12230.6|12229.4|1768
1593617400000|2020-07-01 15:30:00|12244|12242|12256|12254|12262.5|12260.5|12231.3|12229.3|2563
1593617700000|2020-07-01 15:35:00|12257.5|12255.5|12259|12257|12264|12262|12250|12248|790
1593618000000|2020-07-01 15:40:00|12258.8|12256.8|12276.3|12274.3|12276.3|12274.3|12257|12255|405
1593618300000|2020-07-01 15:45:00|12276|12274|12294.5|12292.5|12296.8|12294.8|12272.5|12270.5|529
1593618600000|2020-07-01 15:50:00|12294.3|12292.3|12300.8|12298.8|12301.5|12299.5|12289.8|12287.8|332
1593618900000|2020-07-01 15:55:00|12300.5|12298.5|12295.5|12293.5|12305.3|12303.3|12291.8|12289.8|524
1593619200000|2020-07-01 16:00:00|12296.5|12294.5|12292.8|12290.8|12300.8|12298.8|12289.8|12287.8|254
1593619500000|2020-07-01 16:05:00|12293|12291|12300.3|12298.3|12304|12302|12292.8|12290.8|219
1593619800000|2020-07-01 16:10:00|12300|12298|12306.8|12304.8|12309.8|12307.8|12294|12292|237
1593620100000|2020-07-01 16:15:00|12307.5|12305.5|12317|12315|12317|12315|12306.3|12304.3|224
1593620400000|2020-07-01 16:20:00|12317.3|12315.3|12320.5|12318.5|12326.8|12324.8|12314.3|12312.3|285
1593620700000|2020-07-01 16:25:00|12320.8|12318.8|12320.5|12318.5|12331|12329|12320.3|12318.3|198
1593621000000|2020-07-01 16:30:00|12320.3|12318.3|12323|12321|12327|12325|12320.3|12318.3|142
1593621300000|2020-07-01 16:35:00|12323.3|12321.3|12331.5|12329.5|12333.5|12331.5|12322|12320|316
1593621600000|2020-07-01 16:40:00|12331.8|12329.8|12328.8|12326.8|12334.5|12332.5|12327.8|12325.8|169
1593621900000|2020-07-01 16:45:00|12329|12327|12318|12316|12330.3|12328.3|12297.8|12295.8|1068
1593622200000|2020-07-01 16:50:00|12318.3|12316.3|12306.3|12304.3|12320.8|12318.8|12304|12302|252
1593622500000|2020-07-01 16:55:00|12306|12304|12310.8|12308.8|12315|12313|12304.3|12302.3|181
1593622800000|2020-07-01 17:00:00|12311|12309|12302.8|12300.8|12313.5|12311.5|12300|12298|138
1593623100000|2020-07-01 17:05:00|12303|12301|12295.5|12293.5|12304.8|12302.8|12294.5|12292.5|120
1593623400000|2020-07-01 17:10:00|12295.3|12293.3|12299.8|12297.8|12300.5|12298.5|12290.8|12288.8|147
1593623700000|2020-07-01 17:15:00|12300|12298|12294.3|12292.3|12300.3|12298.3|12293.8|12291.8|101
1593624000000|2020-07-01 17:20:00|12294|12292|12304.5|12302.5|12304.8|12302.8|12292.8|12290.8|90
1593624300000|2020-07-01 17:25:00|12305|12303|12302.5|12300.5|12305.3|12303.3|12300.3|12298.3|70
1593624600000|2020-07-01 17:30:00|12302.8|12300.8|12301.3|12299.3|12306.8|12304.8|12298.8|12296.8|81
1593624900000|2020-07-01 17:35:00|12301.5|12299.5|12306.3|12304.3|12308.8|12306.8|12301|12299|132
1593625200000|2020-07-01 17:40:00|12306.5|12304.5|12294.3|12292.3|12306.8|12304.8|12292.3|12290.3|191
1593625500000|2020-07-01 17:45:00|12294.8|12292.8|12291.5|12289.5|12297.3|12295.3|12288|12286|107
1593625800000|2020-07-01 17:50:00|12291.3|12289.3|12293.8|12291.8|12297.3|12295.3|12284.3|12282.3|137
1593626100000|2020-07-01 17:55:00|12293.5|12291.5|12301|12299|12301|12299|12291.5|12289.5|76
1593626400000|2020-07-01 18:00:00|12301.8|12299.8|12309|12307|12312.3|12310.3|12301|12299|187
1593626700000|2020-07-01 18:05:00|12309.3|12307.3|12308.8|12306.8|12314.8|12312.8|12300.8|12298.8|154
1593627000000|2020-07-01 18:10:00|12309|12307|12310.3|12308.3|12312.3|12310.3|12304|12302|78
1593627300000|2020-07-01 18:15:00|12310.5|12308.5|12311.3|12309.3|12313|12311|12306.8|12304.8|80
1593627600000|2020-07-01 18:20:00|12311.8|12309.8|12306.8|12304.8|12312.3|12310.3|12302.5|12300.5|137
1593627900000|2020-07-01 18:25:00|12307|12305|12308.3|12306.3|12310.8|12308.8|12302.3|12300.3|86
1593628200000|2020-07-01 18:30:00|12308|12306|12301.3|12299.3|12313.3|12311.3|12298.5|12296.5|142
1593628500000|2020-07-01 18:35:00|12301|12299|12298.3|12296.3|12304.3|12302.3|12295.3|12293.3|134
1593628800000|2020-07-01 18:40:00|12298.5|12296.5|12294.8|12292.8|12305.8|12303.8|12294.5|12292.5|111
1593629100000|2020-07-01 18:45:00|12295|12293|12298.8|12296.8|12300.5|12298.5|12293.8|12291.8|95
1593629400000|2020-07-01 18:50:00|12299|12297|12303.3|12301.3|12304.8|12302.8|12299|12297|81
1593629700000|2020-07-01 18:55:00|12303|12301|12308.3|12306.3|12312.3|12310.3|12302.3|12300.3|94
1593630000000|2020-07-01 19:00:00|12308.5|12306.5|12319.8|12317.8|12320|12318|12306|12304|109
1593630300000|2020-07-01 19:05:00|12320|12318|12323|12321|12324.3|12322.3|12316.3|12314.3|137
1593630600000|2020-07-01 19:10:00|12322.8|12320.8|12324.8|12322.8|12328.3|12326.3|12316.8|12314.8|167
1593630900000|2020-07-01 19:15:00|12325|12323|12328.3|12326.3|12328.8|12326.8|12319.8|12317.8|117
1593631200000|2020-07-01 19:20:00|12328.5|12326.5|12334.8|12332.8|12336.8|12334.8|12327|12325|93
1593631500000|2020-07-01 19:25:00|12335|12333|12334.8|12332.8|12340.5|12338.5|12329.8|12327.8|96
1593631800000|2020-07-01 19:30:00|12334|12332|12333.8|12331.8|12340.3|12338.3|12328.8|12326.8|163
1593632100000|2020-07-01 19:35:00|12334|12332|12337.3|12335.3|12338.3|12336.3|12328.3|12326.3|76
1593632400000|2020-07-01 19:40:00|12338|12336|12339.5|12337.5|12345|12343|12336.5|12334.5|126
1593632700000|2020-07-01 19:45:00|12339.3|12337.3|12349|12347|12352.3|12350.3|12334.8|12332.8|212
1593633000000|2020-07-01 19:50:00|12346|12344|12319.3|12317.3|12350.8|12348.8|12319|12317|493
1593633300000|2020-07-01 19:55:00|12319|12317|12310.3|12308.3|12319.8|12317.8|12304.3|12302.3|410
1593633600000|2020-07-01 20:00:00|12308.3|12303.3|12307.8|12302.8|12310.9|12305.9|12295.3|12290.3|12
1593633900000|2020-07-01 20:05:00|12307.9|12302.9|12308.9|12303.9|12312.3|12307.3|12302.1|12297.1|0
1593634200000|2020-07-01 20:10:00|12308.3|12303.3|12301.3|12296.3|12310.4|12305.4|12300.2|12295.2|0
1593634500000|2020-07-01 20:15:00|12301.1|12296.1|12297.3|12292.3|12304|12299|12296.1|12291.1|0
1593634800000|2020-07-01 20:20:00|12297.2|12292.2|12296.8|12291.8|12297.5|12292.5|12295.6|12290.6|0
1593635100000|2020-07-01 20:25:00|12297.2|12292.2|12298.3|12293.3|12298.8|12293.8|12296.8|12291.8|0
1593635400000|2020-07-01 20:30:00|12298.8|12293.8|12304.6|12299.6|12306.9|12301.9|12298.8|12293.8|0
1593635700000|2020-07-01 20:35:00|12305.6|12300.6|12310|12305|12311|12306|12304.6|12299.6|0
1593636000000|2020-07-01 20:40:00|12309|12304|12308.9|12303.9|12313|12308|12308.9|12303.9|0
1593636300000|2020-07-01 20:45:00|12309.9|12304.9|12301.9|12296.9|12309.9|12304.9|12300.8|12295.8|0
1593636600000|2020-07-01 20:50:00|12300.9|12295.9|12299.7|12294.7|12301.9|12296.9|12296.9|12291.9|0
1593636900000|2020-07-01 20:55:00|12298.7|12293.7|12294.1|12289.1|12299.8|12294.8|12291.8|12286.8|0
1593637200000|2020-07-01 21:00:00|12293.7|12288.7|12293.6|12288.6|12296.1|12291.1|12293.2|12288.2|0
1593637500000|2020-07-01 21:05:00|12293.2|12288.2|12288.9|12283.9|12294.3|12289.3|12288.9|12283.9|0
1593637800000|2020-07-01 21:10:00|12288.5|12283.5|12283.1|12278.1|12288.5|12283.5|12282.4|12277.4|0
1593638100000|2020-07-01 21:15:00|12283|12278|12280|12275|12283|12278|12278.2|12273.2|0
1593638400000|2020-07-01 21:20:00|12279.8|12274.8|12282|12277|12282|12277|12279.8|12274.8|0
1593638700000|2020-07-01 21:25:00|12281.8|12276.8|12281|12276|12282.5|12277.5|12279.5|12274.5|0
1593639000000|2020-07-01 21:30:00|12280.8|12275.8|12281.3|12276.3|12281.3|12276.3|12280.8|12275.8|0
1593639300000|2020-07-01 21:35:00|12281.6|12276.6|12281.1|12276.1|12281.6|12276.6|12280.6|12275.6|0
1593639600000|2020-07-01 21:40:00|12280.9|12275.9|12280.8|12275.8|12281.6|12276.6|12279.8|12274.8|0
1593639900000|2020-07-01 21:45:00|12280.9|12275.9|12281.9|12276.9|12281.9|12276.9|12280.7|12275.7|0
1593640200000|2020-07-01 21:50:00|12281.8|12276.8|12282.7|12277.7|12283.4|12278.4|12280.1|12275.1|0
1593640500000|2020-07-01 21:55:00|12282.6|12277.6|12284.8|12279.8|12286.9|12281.9|12282.6|12277.6|0
1593640800000|2020-07-01 22:00:00|12288.8|12283.8|12291.6|12286.6|12292.4|12287.4|12283.2|12278.2|0
1593641100000|2020-07-01 22:05:00|12290.6|12285.6|12280.7|12275.7|12290.8|12285.8|12277.8|12272.8|0
1593641400000|2020-07-01 22:10:00|12281.7|12276.7|12287.6|12282.6|12288.1|12283.1|12277.7|12272.7|0
1593641700000|2020-07-01 22:15:00|12287.7|12282.7|12296.5|12291.5|12296.7|12291.7|12280.8|12275.8|0
1593642000000|2020-07-01 22:20:00|12297.5|12292.5|12293.6|12288.6|12298.5|12293.5|12291.6|12286.6|0
1593642300000|2020-07-01 22:25:00|12292.6|12287.6|12295.4|12290.4|12299.6|12294.6|12292.6|12287.6|0
1593642600000|2020-07-01 22:30:00|12297.4|12292.4|12295.8|12290.8|12297.4|12292.4|12294.3|12289.3|0
1593642900000|2020-07-01 22:35:00|12296.8|12291.8|12296.8|12291.8|12299.8|12294.8|12291.8|12286.8|0
1593643200000|2020-07-01 22:40:00|12297.8|12292.8|12302.3|12297.3|12305.6|12300.6|12297.8|12292.8|0
1593643500000|2020-07-01 22:45:00|12303.3|12298.3|12294.7|12289.7|12303.3|12298.3|12290.7|12285.7|0
1593643800000|2020-07-01 22:50:00|12294.2|12289.2|12298.7|12293.7|12298.7|12293.7|12294.2|12289.2|0
1593644100000|2020-07-01 22:55:00|12299.7|12294.7|12302.6|12297.6|12304.5|12299.5|12299.7|12294.7|0
1593644400000|2020-07-01 23:00:00|12302.9|12297.9|12299.8|12294.8|12305|12300|12298.8|12293.8|0
1593644700000|2020-07-01 23:05:00|12299.3|12294.3|12304.8|12299.8|12304.8|12299.8|12297.8|12292.8|0
1593645000000|2020-07-01 23:10:00|12304.9|12299.9|12302.5|12297.5|12308.1|12303.1|12302.5|12297.5|0
1593645300000|2020-07-01 23:15:00|12303.5|12298.5|12294.4|12289.4|12303.5|12298.5|12294.4|12289.4|0
1593645600000|2020-07-01 23:20:00|12294.3|12289.3|12294.4|12289.4|12298.3|12293.3|12293.3|12288.3|0
1593645900000|2020-07-01 23:25:00|12295.4|12290.4|12288.3|12283.3|12297.4|12292.4|12288.3|12283.3|0
1593646200000|2020-07-01 23:30:00|12287.8|12282.8|12292.3|12287.3|12297.4|12292.4|12283.2|12278.2|0
1593646500000|2020-07-01 23:35:00|12292.2|12287.2|12290.2|12285.2|12295.2|12290.2|12289.2|12284.2|0
1593646800000|2020-07-01 23:40:00|12291.2|12286.2|12302.1|12297.1|12303.1|12298.1|12288.2|12283.2|0
1593647100000|2020-07-01 23:45:00|12302.5|12297.5|12300.4|12295.4|12305|12300|12298.4|12293.4|0
1593647400000|2020-07-01 23:50:00|12301.4|12296.4|12293.6|12288.6|12301.4|12296.4|12287.6|12282.6|0
1593647700000|2020-07-01 23:55:00|12294.6|12289.6|12290.9|12285.9|12294.6|12289.6|12290.5|12285.5|0
1593648000000|2020-07-02 00:00:00|12289.5|12284.5|12294.9|12289.9|12299.3|12294.3|12283.5|12278.5|0
1593648300000|2020-07-02 00:05:00|12295.4|12290.4|12299.8|12294.8|12300.8|12295.8|12292.9|12287.9|0
1593648600000|2020-07-02 00:10:00|12299.3|12294.3|12287.9|12282.9|12300.8|12295.8|12284.9|12279.9|0
1593648900000|2020-07-02 00:15:00|12286.9|12281.9|12268.3|12264.3|12289|12285|12265.5|12261.5|142
1593649200000|2020-07-02 00:20:00|12268.5|12264.5|12269.3|12265.3|12275.8|12271.8|12267|12263|64
1593649500000|2020-07-02 00:25:00|12268.8|12264.8|12253.5|12249.5|12271.8|12267.8|12251.5|12247.5|68
1593649800000|2020-07-02 00:30:00|12253.3|12249.3|12247.5|12243.5|12254.3|12250.3|12246.5|12242.5|101
1593650100000|2020-07-02 00:35:00|12247.3|12243.3|12258.5|12254.5|12258.5|12254.5|12246.3|12242.3|58
1593650400000|2020-07-02 00:40:00|12258.8|12254.8|12256.5|12252.5|12262.5|12258.5|12250|12246|26
1593650700000|2020-07-02 00:45:00|12256.8|12252.8|12274.8|12270.8|12275|12271|12256.8|12252.8|22
1593651000000|2020-07-02 00:50:00|12275|12271|12263|12259|12278|12274|12262.8|12258.8|54
1593651300000|2020-07-02 00:55:00|12264|12260|12260.8|12256.8|12267.5|12263.5|12254|12250|23
1593651600000|2020-07-02 01:00:00|12261.3|12257.3|12247|12243|12261.8|12257.8|12245|12241|22
1593651900000|2020-07-02 01:05:00|12247.3|12243.3|12249.3|12245.3|12250.5|12246.5|12246|12242|19
1593652200000|2020-07-02 01:10:00|12249|12245|12240.8|12236.8|12249|12245|12237.3|12233.3|49
1593652500000|2020-07-02 01:15:00|12241|12237|12259.5|12255.5|12264.5|12260.5|12236.5|12232.5|69
1593652800000|2020-07-02 01:20:00|12259.8|12255.8|12276.8|12272.8|12279.3|12275.3|12259.8|12255.8|74
1593653100000|2020-07-02 01:25:00|12277|12273|12280|12276|12282|12278|12274.8|12270.8|34
1593653400000|2020-07-02 01:30:00|12280.3|12276.3|12282.3|12278.3|12283|12279|12270.5|12266.5|41
1593653700000|2020-07-02 01:35:00|12282.5|12278.5|12293.3|12289.3|12298|12294|12281|12277|92
1593654000000|2020-07-02 01:40:00|12294.5|12290.5|12305.3|12301.3|12306.3|12302.3|12294.5|12290.5|61
1593654300000|2020-07-02 01:45:00|12305.5|12301.5|12321.3|12317.3|12321.8|12317.8|12303.3|12299.3|36
1593654600000|2020-07-02 01:50:00|12321.5|12317.5|12323.3|12319.3|12325|12321|12316|12312|60
1593654900000|2020-07-02 01:55:00|12323.5|12319.5|12310.5|12306.5|12325.3|12321.3|12308.3|12304.3|46
1593655200000|2020-07-02 02:00:00|12310.8|12306.8|12320.3|12316.3|12323.8|12319.8|12310.3|12306.3|50
1593655500000|2020-07-02 02:05:00|12320|12316|12330.3|12326.3|12335.5|12331.5|12320|12316|42
1593655800000|2020-07-02 02:10:00|12330.5|12326.5|12333.3|12329.3|12333.8|12329.8|12325.3|12321.3|26
1593656100000|2020-07-02 02:15:00|12333.5|12329.5|12336|12332|12340|12336|12331|12327|75
1593656400000|2020-07-02 02:20:00|12335.8|12331.8|12339.5|12335.5|12340|12336|12335.3|12331.3|24
1593656700000|2020-07-02 02:25:00|12339.8|12335.8|12354.8|12350.8|12357.5|12353.5|12339.8|12335.8|85
1593657000000|2020-07-02 02:30:00|12354.5|12350.5|12348.8|12344.8|12354.5|12350.5|12348.8|12344.8|16
1593657300000|2020-07-02 02:35:00|12349|12345|12344.3|12340.3|12355.8|12351.8|12344|12340|31
1593657600000|2020-07-02 02:40:00|12344|12340|12343.8|12339.8|12348.8|12344.8|12341.8|12337.8|25
1593657900000|2020-07-02 02:45:00|12344|12340|12350.3|12346.3|12351.3|12347.3|12344|12340|16
1593658200000|2020-07-02 02:50:00|12350|12346|12351.3|12347.3|12351.5|12347.5|12345.3|12341.3|18
1593658500000|2020-07-02 02:55:00|12351.5|12347.5|12364.5|12360.5|12365|12361|12351.5|12347.5|53
1593658800000|2020-07-02 03:00:00|12365.3|12361.3|12364.5|12360.5|12370.8|12366.8|12363.8|12359.8|26
1593659100000|2020-07-02 03:05:00|12364.3|12360.3|12364.3|12360.3|12366.8|12362.8|12361|12357|60
1593659400000|2020-07-02 03:10:00|12364.5|12360.5|12361.8|12357.8|12365.8|12361.8|12361.5|12357.5|15
1593659700000|2020-07-02 03:15:00|12361.5|12357.5|12359.8|12355.8|12361.5|12357.5|12358.3|12354.3|11
1593660000000|2020-07-02 03:20:00|12360|12356|12367.8|12363.8|12368|12364|12360|12356|19
1593660300000|2020-07-02 03:25:00|12367.5|12363.5|12365|12361|12369|12365|12365|12361|13
1593660600000|2020-07-02 03:30:00|12365.3|12361.3|12353.3|12349.3|12368|12364|12352.8|12348.8|42
1593660900000|2020-07-02 03:35:00|12353.5|12349.5|12354.5|12350.5|12356.3|12352.3|12353.5|12349.5|13
1593661200000|2020-07-02 03:40:00|12354.3|12350.3|12338.5|12334.5|12354.3|12350.3|12337.3|12333.3|88
1593661500000|2020-07-02 03:45:00|12338.3|12334.3|12338.8|12334.8|12347|12343|12337.3|12333.3|40
1593661800000|2020-07-02 03:50:00|12338.5|12334.5|12328.5|12324.5|12338.8|12334.8|12326.3|12322.3|42
1593662100000|2020-07-02 03:55:00|12328.3|12324.3|12336|12332|12340.3|12336.3|12328.3|12324.3|48
1593662400000|2020-07-02 04:00:00|12336.3|12332.3|12333|12329|12337.3|12333.3|12331.3|12327.3|21
1593662700000|2020-07-02 04:05:00|12332.8|12328.8|12341|12337|12341.3|12337.3|12329.8|12325.8|27
1593663000000|2020-07-02 04:10:00|12342.8|12338.8|12352.3|12348.3|12353|12349|12342.5|12338.5|29
1593663300000|2020-07-02 04:15:00|12352|12348|12353|12349|12355.5|12351.5|12349.5|12345.5|11
1593663600000|2020-07-02 04:20:00|12352.8|12348.8|12341.3|12337.3|12352.8|12348.8|12341.3|12337.3|30
1593663900000|2020-07-02 04:25:00|12341.5|12337.5|12343.3|12339.3|12343.8|12339.8|12338.8|12334.8|24
1593664200000|2020-07-02 04:30:00|12343.5|12339.5|12342|12338|12346|12342|12335.3|12331.3|91
1593664500000|2020-07-02 04:35:00|12342.3|12338.3|12346|12342|12348|12344|12342|12338|9
1593664800000|2020-07-02 04:40:00|12345.8|12341.8|12349.3|12345.3|12349.8|12345.8|12345.8|12341.8|11
1593665100000|2020-07-02 04:45:00|12349.5|12345.5|12354.5|12350.5|12356.8|12352.8|12349.3|12345.3|73
1593665400000|2020-07-02 04:50:00|12354.8|12350.8|12347.3|12343.3|12354.8|12350.8|12347.3|12343.3|26
1593665700000|2020-07-02 04:55:00|12347|12343|12338|12334|12347.3|12343.3|12337.8|12333.8|16
1593666000000|2020-07-02 05:00:00|12338.3|12334.3|12340.8|12336.8|12343.3|12339.3|12336.3|12332.3|39
1593666300000|2020-07-02 05:05:00|12340.5|12336.5|12335.8|12331.8|12343.8|12339.8|12333.5|12329.5|25
1593666600000|2020-07-02 05:10:00|12336|12332|12329.5|12325.5|12336.8|12332.8|12328.8|12324.8|48
1593666900000|2020-07-02 05:15:00|12329.8|12325.8|12340.5|12336.5|12340.5|12336.5|12328.3|12324.3|40
1593667200000|2020-07-02 05:20:00|12340.8|12336.8|12347.5|12343.5|12347.8|12343.8|12340.8|12336.8|61
1593667500000|2020-07-02 05:25:00|12347.8|12343.8|12352.5|12348.5|12356.3|12352.3|12347.8|12343.8|50
1593667800000|2020-07-02 05:30:00|12352.8|12348.8|12348.3|12344.3|12355.3|12351.3|12343|12339|55
1593668100000|2020-07-02 05:35:00|12348|12344|12326.3|12322.3|12351|12347|12321.8|12317.8|81
1593668400000|2020-07-02 05:40:00|12326|12322|12337.8|12333.8|12338|12334|12323.5|12319.5|36
1593668700000|2020-07-02 05:45:00|12337.5|12333.5|12341.3|12337.3|12346|12342|12337|12333|81
1593669000000|2020-07-02 05:50:00|12341.5|12337.5|12341.8|12337.8|12345.3|12341.3|12339|12335|56
1593669300000|2020-07-02 05:55:00|12341.5|12337.5|12338.5|12334.5|12346.8|12342.8|12334.3|12330.3|96
1593669600000|2020-07-02 06:00:00|12337.5|12335.5|12331|12329|12345|12343|12328.8|12326.8|318
1593669900000|2020-07-02 06:05:00|12330.5|12328.5|12379.8|12377.8|12379.8|12377.8|12330.5|12328.5|658
1593670200000|2020-07-02 06:10:00|12379.5|12377.5|12382.3|12380.3|12383|12381|12371.3|12369.3|342
1593670500000|2020-07-02 06:15:00|12382.5|12380.5|12374|12372|12387|12385|12368.8|12366.8|264
1593670800000|2020-07-02 06:20:00|12373.8|12371.8|12382.5|12380.5|12385|12383|12372.3|12370.3|230
1593671100000|2020-07-02 06:25:00|12382.8|12380.8|12383.5|12381.5|12387.8|12385.8|12378.8|12376.8|223
1593671400000|2020-07-02 06:30:00|12383.8|12381.8|12384.3|12382.3|12386.5|12384.5|12381.3|12379.3|191
1593671700000|2020-07-02 06:35:00|12384.5|12382.5|12389.8|12387.8|12396|12394|12382.3|12380.3|396
1593672000000|2020-07-02 06:40:00|12389.5|12387.5|12394.8|12392.8|12404.5|12402.5|12389.5|12387.5|405
1593672300000|2020-07-02 06:45:00|12394.5|12392.5|12382.3|12380.3|12395.3|12393.3|12380|12378|290
1593672600000|2020-07-02 06:50:00|12383.3|12381.3|12402.8|12400.8|12403.8|12401.8|12381.8|12379.8|298
1593672900000|2020-07-02 06:55:00|12403.3|12401.3|12399.5|12397.5|12407|12405|12396.5|12394.5|514
1593673200000|2020-07-02 07:00:00|12399.1|12397.9|12379.9|12378.7|12409.4|12408.2|12374.6|12373.4|1674
1593673500000|2020-07-02 07:05:00|12379.6|12378.4|12398.6|12397.4|12403.1|12401.9|12370.4|12369.2|974
1593673800000|2020-07-02 07:10:00|12398.4|12397.2|12423.1|12421.9|12440.1|12438.9|12396.9|12395.7|1719
1593674100000|2020-07-02 07:15:00|12422.6|12421.4|12414.9|12413.7|12434.1|12432.9|12408.6|12407.4|805
1593674400000|2020-07-02 07:20:00|12414.6|12413.4|12413.4|12412.2|12425.1|12423.9|12410.9|12409.7|534
1593674700000|2020-07-02 07:25:00|12413.1|12411.9|12419.9|12418.7|12431.1|12429.9|12409.6|12408.4|595
1593675000000|2020-07-02 07:30:00|12419.6|12418.4|12412.4|12411.2|12432.9|12431.7|12403.6|12402.4|944
1593675300000|2020-07-02 07:35:00|12412.1|12410.9|12444.4|12443.2|12450.6|12449.4|12410.6|12409.4|1020
1593675600000|2020-07-02 07:40:00|12443.8|12442.6|12456.8|12455.6|12458|12456.8|12438.8|12437.6|950
1593675900000|2020-07-02 07:45:00|12456.3|12455.1|12485.8|12484.6|12488.5|12487.3|12456.3|12455.1|1507
1593676200000|2020-07-02 07:50:00|12486|12484.8|12489.5|12488.3|12499|12497.8|12475|12473.8|1327
1593676500000|2020-07-02 07:55:00|12489.3|12488.1|12498.8|12497.6|12507.8|12506.6|12489|12487.8|958
1593676800000|2020-07-02 08:00:00|12499|12497.8|12475.8|12474.6|12519.3|12518.1|12475.5|12474.3|1250
1593677100000|2020-07-02 08:05:00|12474.8|12473.6|12485.5|12484.3|12486|12484.8|12471|12469.8|935
1593677400000|2020-07-02 08:10:00|12486.3|12485.1|12486.5|12485.3|12494|12492.8|12477.5|12476.3|758
1593677700000|2020-07-02 08:15:00|12487.3|12486.1|12491.8|12490.6|12498.3|12497.1|12483|12481.8|594
1593678000000|2020-07-02 08:20:00|12491.3|12490.1|12505.3|12504.1|12510.8|12509.6|12490.8|12489.6|587
1593678300000|2020-07-02 08:25:00|12504.3|12503.1|12503.3|12502.1|12512.5|12511.3|12500|12498.8|513
1593678600000|2020-07-02 08:30:00|12504.3|12503.1|12517|12515.8|12517.5|12516.3|12503|12501.8|492
1593678900000|2020-07-02 08:35:00|12517.8|12516.6|12514.5|12513.3|12533.8|12532.6|12512|12510.8|1000
1593679200000|2020-07-02 08:40:00|12514.8|12513.6|12529|12527.8|12531.8|12530.6|12513.3|12512.1|508
1593679500000|2020-07-02 08:45:00|12528.8|12527.6|12516.5|12515.3|12530.8|12529.6|12514.5|12513.3|478
1593679800000|2020-07-02 08:50:00|12516.3|12515.1|12512.8|12511.6|12528.3|12527.1|12511.5|12510.3|540
1593680100000|2020-07-02 08:55:00|12513|12511.8|12516.3|12515.1|12521|12519.8|12512.5|12511.3|747
1593680400000|2020-07-02 09:00:00|12516.5|12515.3|12498.8|12497.6|12519.5|12518.3|12489.8|12488.6|830
1593680700000|2020-07-02 09:05:00|12499|12497.8|12499.8|12498.6|12503.8|12502.6|12494.8|12493.6|318
1593681000000|2020-07-02 09:10:00|12500|12498.8|12501.3|12500.1|12503.5|12502.3|12493|12491.8|274
1593681300000|2020-07-02 09:15:00|12501.5|12500.3|12514.8|12513.6|12515.5|12514.3|12493|12491.8|451
1593681600000|2020-07-02 09:20:00|12514.5|12513.3|12510|12508.8|12515|12513.8|12506|12504.8|229
1593681900000|2020-07-02 09:25:00|12510.3|12509.1|12510.8|12509.6|12515.8|12514.6|12508|12506.8|264
1593682200000|2020-07-02 09:30:00|12510.5|12509.3|12485.5|12484.3|12510.8|12509.6|12484|12482.8|501
1593682500000|2020-07-02 09:35:00|12485.8|12484.6|12481.5|12480.3|12486|12484.8|12472.3|12471.1|669
1593682800000|2020-07-02 09:40:00|12481.8|12480.6|12476.3|12475.1|12483.5|12482.3|12473.8|12472.6|307
1593683100000|2020-07-02 09:45:00|12476.8|12475.6|12479.8|12478.6|12485.5|12484.3|12473.5|12472.3|310
1593683400000|2020-07-02 09:50:00|12479.5|12478.3|12478.8|12477.6|12484.3|12483.1|12471.8|12470.6|308
1593683700000|2020-07-02 09:55:00|12478.5|12477.3|12487.3|12486.1|12490.8|12489.6|12478.3|12477.1|207
1593684000000|2020-07-02 10:00:00|12487|12485.8|12478.3|12477.1|12493.5|12492.3|12477.5|12476.3|391
1593684300000|2020-07-02 10:05:00|12478|12476.8|12457.5|12456.3|12478|12476.8|12449|12447.8|864
1593684600000|2020-07-02 10:10:00|12457.3|12456.1|12460.5|12459.3|12461.3|12460.1|12452.8|12451.6|314
1593684900000|2020-07-02 10:15:00|12460.8|12459.6|12447.5|12446.3|12464|12462.8|12441.5|12440.3|571
1593685200000|2020-07-02 10:20:00|12447.3|12446.1|12445|12443.8|12454.8|12453.6|12443.3|12442.1|421
1593685500000|2020-07-02 10:25:00|12444.8|12443.6|12456.5|12455.3|12460|12458.8|12440.5|12439.3|366
1593685800000|2020-07-02 10:30:00|12456.3|12455.1|12464|12462.8|12465.5|12464.3|12450.8|12449.6|450
1593686100000|2020-07-02 10:35:00|12464.3|12463.1|12467.8|12466.6|12470.8|12469.6|12463.5|12462.3|369
1593686400000|2020-07-02 10:40:00|12467.5|12466.3|12466.3|12465.1|12470.3|12469.1|12461.5|12460.3|306
1593686700000|2020-07-02 10:45:00|12466.5|12465.3|12467.5|12466.3|12470.5|12469.3|12461.8|12460.6|286
1593687000000|2020-07-02 10:50:00|12467.8|12466.6|12472.5|12471.3|12477.3|12476.1|12466|12464.8|329
1593687300000|2020-07-02 10:55:00|12472.3|12471.1|12481|12479.8|12482|12480.8|12470.5|12469.3|365
1593687600000|2020-07-02 11:00:00|12481.3|12480.1|12484|12482.8|12486.5|12485.3|12475|12473.8|567
1593687900000|2020-07-02 11:05:00|12483.5|12482.3|12489.5|12488.3|12494.8|12493.6|12481.5|12480.3|401
1593688200000|2020-07-02 11:10:00|12489.3|12488.1|12493.5|12492.3|12495.3|12494.1|12489.3|12488.1|296
1593688500000|2020-07-02 11:15:00|12493.3|12492.1|12502|12500.8|12503|12501.8|12493|12491.8|486
1593688800000|2020-07-02 11:20:00|12501.8|12500.6|12513|12511.8|12514.8|12513.6|12499.5|12498.3|455
1593689100000|2020-07-02 11:25:00|12512.8|12511.6|12500.8|12499.6|12519|12517.8|12496|12494.8|777
1593689400000|2020-07-02 11:30:00|12500.5|12499.3|12502.5|12501.3|12508.3|12507.1|12500.3|12499.1|334
1593689700000|2020-07-02 11:35:00|12502.8|12501.6|12497.5|12496.3|12504.8|12503.6|12497|12495.8|230
1593690000000|2020-07-02 11:40:00|12496.7|12495.5|12495.2|12494|12499.5|12498.3|12492.5|12491.3|323
1593690300000|2020-07-02 11:45:00|12495|12493.8|12491|12489.8|12503|12501.8|12489.7|12488.5|392
1593690600000|2020-07-02 11:50:00|12491.2|12490|12482|12480.8|12492|12490.8|12480|12478.8|475
1593690900000|2020-07-02 11:55:00|12481.7|12480.5|12487.5|12486.3|12488.2|12487|12480.5|12479.3|244
1593691200000|2020-07-02 12:00:00|12487.2|12486|12486.5|12485.3|12492|12490.8|12482.2|12481|287
1593691500000|2020-07-02 12:05:00|12486.7|12485.5|12491.5|12490.3|12492|12490.8|12484|12482.8|244
1593691800000|2020-07-02 12:10:00|12491.2|12490|12490.7|12489.5|12495.2|12494|12487.5|12486.3|311
1593692100000|2020-07-02 12:15:00|12490.5|12489.3|12470.2|12469|12490.7|12489.5|12468.2|12467|496
1593692400000|2020-07-02 12:20:00|12470.5|12469.3|12470.2|12469|12473|12471.8|12463.2|12462|437
1593692700000|2020-07-02 12:25:00|12470.5|12469.3|12473|12471.8|12477.5|12476.3|12465.7|12464.5|400
1593693000000|2020-07-02 12:30:00|12470.5|12469.3|12539.5|12538.3|12556.7|12555.5|12470.2|12469|2433
1593693300000|2020-07-02 12:35:00|12539.2|12538|12531|12529.8|12545|12543.8|12525|12523.8|938
1593693600000|2020-07-02 12:40:00|12531.2|12530|12529.5|12528.3|12554.7|12553.5|12528|12526.8|995
1593693900000|2020-07-02 12:45:00|12529.7|12528.5|12550.2|12549|12553.5|12552.3|12529|12527.8|591
1593694200000|2020-07-02 12:50:00|12550.5|12549.3|12585|12583.8|12588.2|12587|12548.7|12547.5|1314
1593694500000|2020-07-02 12:55:00|12585.2|12584|12575.2|12574|12590.5|12589.3|12567|12565.8|1011
1593694800000|2020-07-02 13:00:00|12574.7|12573.5|12566.7|12565.5|12584.5|12583.3|12563.5|12562.3|556
1593695100000|2020-07-02 13:05:00|12566.2|12565|12575.2|12574|12577.7|12576.5|12563.7|12562.5|592
1593695400000|2020-07-02 13:10:00|12574.5|12573.3|12562|12560.8|12577.7|12576.5|12559.2|12558|572
1593695700000|2020-07-02 13:15:00|12561.7|12560.5|12567.5|12566.3|12579.5|12578.3|12561.5|12560.3|642
1593696000000|2020-07-02 13:20:00|12567.2|12566|12576|12574.8|12587.5|12586.3|12565.7|12564.5|502
1593696300000|2020-07-02 13:25:00|12576.7|12575.5|12574.5|12573.3|12581.5|12580.3|12573.5|12572.3|218
1593696600000|2020-07-02 13:30:00|12574.2|12573|12609.5|12608.3|12610.5|12609.3|12565.5|12564.3|1412
1593696900000|2020-07-02 13:35:00|12609.2|12608|12604.2|12603|12620.5|12619.3|12598.5|12597.3|1144
1593697200000|2020-07-02 13:40:00|12604|12602.8|12601|12599.8|12614.2|12613|12597|12595.8|504
1593697500000|2020-07-02 13:45:00|12601.2|12600|12619.2|12618|12620.2|12619|12600.5|12599.3|708
1593697800000|2020-07-02 13:50:00|12619.7|12618.5|12617|12615.8|12622.5|12621.3|12611.2|12610|744
1593698100000|2020-07-02 13:55:00|12617.2|12616|12645.7|12644.5|12650.2|12649|12617|12615.8|1504
1593698400000|2020-07-02 14:00:00|12644.5|12643.3|12643.7|12642.5|12656.5|12655.3|12639.7|12638.5|1334
1593698700000|2020-07-02 14:05:00|12643.5|12642.3|12652.7|12651.5|12658.7|12657.5|12643.5|12642.3|911
1593699000000|2020-07-02 14:10:00|12652.6|12651.4|12634.6|12633.4|12659.4|12658.2|12633.6|12632.4|1188
1593699300000|2020-07-02 14:15:00|12634.9|12633.7|12641.6|12640.4|12651.6|12650.4|12634.9|12633.7|991
1593699600000|2020-07-02 14:20:00|12641.9|12640.7|12614.4|12613.2|12649.6|12648.4|12612.9|12611.7|1332
1593699900000|2020-07-02 14:25:00|12614.1|12612.9|12587.1|12585.9|12621.6|12620.4|12586.1|12584.9|1412
1593700200000|2020-07-02 14:30:00|12586.9|12585.7|12612.6|12611.4|12615.1|12613.9|12583.6|12582.4|1398
1593700500000|2020-07-02 14:35:00|12612.1|12610.9|12609.4|12608.2|12624.1|12622.9|12598.6|12597.4|1339
1593700800000|2020-07-02 14:40:00|12609.6|12608.4|12614.1|12612.9|12620.1|12618.9|12605.9|12604.7|614
1593701100000|2020-07-02 14:45:00|12614.4|12613.2|12612.6|12611.4|12622.6|12621.4|12607.1|12605.9|816
1593701400000|2020-07-02 14:50:00|12612.9|12611.7|12575.4|12574.2|12621.1|12619.9|12569.4|12568.2|1710
1593701700000|2020-07-02 14:55:00|12574.4|12573.2|12566.9|12565.7|12583.1|12581.9|12565.1|12563.9|830
1593702000000|2020-07-02 15:00:00|12566.6|12565.4|12562.6|12561.4|12585.4|12584.2|12549.6|12548.4|1026
1593702300000|2020-07-02 15:05:00|12562.4|12561.2|12575.9|12574.7|12589.1|12587.9|12560.1|12558.9|854
1593702600000|2020-07-02 15:10:00|12576.1|12574.9|12557.4|12556.2|12580.1|12578.9|12551.6|12550.4|936
1593702900000|2020-07-02 15:15:00|12558.4|12557.2|12592.6|12591.4|12593.9|12592.7|12552.9|12551.7|1042
1593703200000|2020-07-02 15:20:00|12592.1|12590.9|12608.9|12607.7|12612.9|12611.7|12588.6|12587.4|1101
1593703500000|2020-07-02 15:25:00|12608.6|12607.4|12613.1|12611.9|12615.1|12613.9|12600.6|12599.4|2205
1593703800000|2020-07-02 15:30:00|12612.6|12611.4|12610.5|12608.5|12625.8|12623.8|12607.5|12605.5|2375
1593704100000|2020-07-02 15:35:00|12611.8|12609.8|12623|12621|12626.8|12624.8|12608.3|12606.3|941
1593704400000|2020-07-02 15:40:00|12622.8|12620.8|12627|12625|12634.8|12632.8|12620.5|12618.5|719
1593704700000|2020-07-02 15:45:00|12627.3|12625.3|12617.8|12615.8|12628.8|12626.8|12617.3|12615.3|358
1593705000000|2020-07-02 15:50:00|12618|12616|12616.8|12614.8|12620.8|12618.8|12611|12609|288
1593705300000|2020-07-02 15:55:00|12616.5|12614.5|12619|12617|12626.3|12624.3|12614.8|12612.8|363
1593705600000|2020-07-02 16:00:00|12618.8|12616.8|12596|12594|12621.5|12619.5|12589.8|12587.8|538
1593705900000|2020-07-02 16:05:00|12595.8|12593.8|12609.8|12607.8|12610.3|12608.3|12595.8|12593.8|420
1593706200000|2020-07-02 16:10:00|12610|12608|12606.8|12604.8|12614.8|12612.8|12605.8|12603.8|334
1593706500000|2020-07-02 16:15:00|12606.5|12604.5|12608.3|12606.3|12609.5|12607.5|12594|12592|287
1593706800000|2020-07-02 16:20:00|12608|12606|12609.8|12607.8|12613.5|12611.5|12602.8|12600.8|275
1593707100000|2020-07-02 16:25:00|12610|12608|12612|12610|12614.5|12612.5|12604.5|12602.5|144
1593707400000|2020-07-02 16:30:00|12612.3|12610.3|12609|12607|12613.5|12611.5|12602.5|12600.5|177
1593707700000|2020-07-02 16:35:00|12608.8|12606.8|12602.8|12600.8|12609.5|12607.5|12593.8|12591.8|227
1593708000000|2020-07-02 16:40:00|12602.5|12600.5|12598.8|12596.8|12603.3|12601.3|12597.5|12595.5|135
1593708300000|2020-07-02 16:45:00|12599|12597|12603.5|12601.5|12604.5|12602.5|12597.5|12595.5|77
1593708600000|2020-07-02 16:50:00|12603.8|12601.8|12602|12600|12608.5|12606.5|12597.8|12595.8|139
1593708900000|2020-07-02 16:55:00|12602.3|12600.3|12606.5|12604.5|12608.5|12606.5|12595.3|12593.3|236
1593709200000|2020-07-02 17:00:00|12606.3|12604.3|12603.5|12601.5|12608|12606|12600.5|12598.5|128
1593709500000|2020-07-02 17:05:00|12603.3|12601.3|12604|12602|12606.5|12604.5|12602.3|12600.3|78
1593709800000|2020-07-02 17:10:00|12603.8|12601.8|12601.8|12599.8|12607.3|12605.3|12598.5|12596.5|203
1593710100000|2020-07-02 17:15:00|12601.5|12599.5|12600.3|12598.3|12605|12603|12598.8|12596.8|92
1593710400000|2020-07-02 17:20:00|12600.5|12598.5|12607|12605|12608.5|12606.5|12600.3|12598.3|120
1593710700000|2020-07-02 17:25:00|12607.3|12605.3|12606.8|12604.8|12609.8|12607.8|12603.5|12601.5|118
1593711000000|2020-07-02 17:30:00|12606.5|12604.5|12613.5|12611.5|12614|12612|12603.5|12601.5|157
1593711300000|2020-07-02 17:35:00|12613.3|12611.3|12616|12614|12616|12614|12609|12607|199
1593711600000|2020-07-02 17:40:00|12616.3|12614.3|12620|12618|12620.5|12618.5|12612.5|12610.5|144
1593711900000|2020-07-02 17:45:00|12619.5|12617.5|12628|12626|12630|12628|12615|12613|219
1593712200000|2020-07-02 17:50:00|12628.3|12626.3|12626.3|12624.3|12630|12628|12624.8|12622.8|123
1593712500000|2020-07-02 17:55:00|12626.5|12624.5|12619.5|12617.5|12626.5|12624.5|12616.3|12614.3|161
1593712800000|2020-07-02 18:00:00|12619.3|12617.3|12616.5|12614.5|12624.3|12622.3|12614|12612|264
1593713100000|2020-07-02 18:05:00|12616.3|12614.3|12613|12611|12619.8|12617.8|12612.5|12610.5|160
1593713400000|2020-07-02 18:10:00|12613.3|12611.3|12616.8|12614.8|12619|12617|12612.8|12610.8|82
1593713700000|2020-07-02 18:15:00|12616.5|12614.5|12616|12614|12617|12615|12610.5|12608.5|127
1593714000000|2020-07-02 18:20:00|12616.3|12614.3|12618|12616|12618.5|12616.5|12609.8|12607.8|114
1593714300000|2020-07-02 18:25:00|12618.3|12616.3|12620.3|12618.3|12622.8|12620.8|12616|12614|94
1593714600000|2020-07-02 18:30:00|12620.5|12618.5|12627.5|12625.5|12628.8|12626.8|12619.8|12617.8|165
1593714900000|2020-07-02 18:35:00|12627.8|12625.8|12629.5|12627.5|12631.3|12629.3|12624.3|12622.3|134
1593715200000|2020-07-02 18:40:00|12629.3|12627.3|12622|12620|12630.5|12628.5|12620.5|12618.5|119
1593715500000|2020-07-02 18:45:00|12622.3|12620.3|12624|12622|12625|12623|12620.5|12618.5|96
1593715800000|2020-07-02 18:50:00|12624.3|12622.3|12619.5|12617.5|12628|12626|12617.5|12615.5|158
1593716100000|2020-07-02 18:55:00|12619.8|12617.8|12618.5|12616.5|12623|12621|12616.3|12614.3|121
1593716400000|2020-07-02 19:00:00|12618.8|12616.8|12604.3|12602.3|12620.5|12618.5|12603.3|12601.3|191
1593716700000|2020-07-02 19:05:00|12604.5|12602.5|12602|12600|12609|12607|12601.5|12599.5|152
1593717000000|2020-07-02 19:10:00|12602.3|12600.3|12592|12590|12604|12602|12589.5|12587.5|227
1593717300000|2020-07-02 19:15:00|12591.5|12589.5|12591|12589|12596|12594|12589.3|12587.3|118
1593717600000|2020-07-02 19:20:00|12590.8|12588.8|12599|12597|12599.8|12597.8|12590.8|12588.8|102
1593717900000|2020-07-02 19:25:00|12599.3|12597.3|12589.5|12587.5|12599.3|12597.3|12586.8|12584.8|96
1593718200000|2020-07-02 19:30:00|12589.3|12587.3|12587.3|12585.3|12591.3|12589.3|12579.5|12577.5|367
1593718500000|2020-07-02 19:35:00|12587|12585|12586.8|12584.8|12590|12588|12582.5|12580.5|104
1593718800000|2020-07-02 19:40:00|12586.5|12584.5|12571.3|12569.3|12587.5|12585.5|12567|12565|286
1593719100000|2020-07-02 19:45:00|12571.5|12569.5|12570.5|12568.5|12579.5|12577.5|12567.5|12565.5|340
1593719400000|2020-07-02 19:50:00|12568.5|12566.5|12553|12551|12569.3|12567.3|12550.5|12548.5|418
1593719700000|2020-07-02 19:55:00|12553.3|12551.3|12567|12565|12568.5|12566.5|12548|12546|525
1593720000000|2020-07-02 20:00:00|12572.3|12567.3|12577.1|12572.1|12581.1|12576.1|12567.3|12562.3|5
1593720300000|2020-07-02 20:05:00|12578.1|12573.1|12586.2|12581.2|12587.2|12582.2|12571.1|12566.1|0
1593720600000|2020-07-02 20:10:00|12585.2|12580.2|12589.3|12584.3|12594|12589|12581|12576|0
1593720900000|2020-07-02 20:15:00|12589.4|12584.4|12595.7|12590.7|12597.4|12592.4|12588.8|12583.8|0
1593721200000|2020-07-02 20:20:00|12595.8|12590.8|12593.7|12588.7|12595.8|12590.8|12592.9|12587.9|0
1593721500000|2020-07-02 20:25:00|12593.3|12588.3|12593.3|12588.3|12595.1|12590.1|12591.4|12586.4|0
1593721800000|2020-07-02 20:30:00|12593.1|12588.1|12589.5|12584.5|12596.6|12591.6|12584.3|12579.3|0
1593722100000|2020-07-02 20:35:00|12588.5|12583.5|12586.6|12581.6|12589.5|12584.5|12581.3|12576.3|0
1593722400000|2020-07-02 20:40:00|12587.6|12582.6|12590.5|12585.5|12591.7|12586.7|12586.6|12581.6|0
1593722700000|2020-07-02 20:45:00|12589.5|12584.5|12587.6|12582.6|12590.5|12585.5|12584.6|12579.6|0
1593723000000|2020-07-02 20:50:00|12588.6|12583.6|12583|12578|12588.6|12583.6|12583|12578|0
1593723300000|2020-07-02 20:55:00|12584|12579|12575.9|12570.9|12588.2|12583.2|12572.1|12567.1|0
1593723600000|2020-07-02 21:00:00|12575.8|12570.8|12569.1|12564.1|12575.8|12570.8|12569.1|12564.1|0
1593723900000|2020-07-02 21:05:00|12569.2|12564.2|12572.3|12567.3|12572.3|12567.3|12569.2|12564.2|0
1593724200000|2020-07-02 21:10:00|12572.1|12567.1|12571|12566|12572.5|12567.5|12571|12566|0
1593724500000|2020-07-02 21:15:00|12570.4|12565.4|12570.6|12565.6|12571|12566|12570.4|12565.4|0
1593724800000|2020-07-02 21:20:00|12570.2|12565.2|12571|12566|12571.2|12566.2|12570.1|12565.1|0
1593725100000|2020-07-02 21:25:00|12570.8|12565.8|12572.9|12567.9|12573.5|12568.5|12570.8|12565.8|0
1593725400000|2020-07-02 21:30:00|12573|12568|12573.4|12568.4|12574.2|12569.2|12573|12568|0
1593725700000|2020-07-02 21:35:00|12573.5|12568.5|12574.7|12569.7|12576|12571|12573.1|12568.1|0
1593726000000|2020-07-02 21:40:00|12575.2|12570.2|12574.6|12569.6|12575.2|12570.2|12573.9|12568.9|0
1593726300000|2020-07-02 21:45:00|12572.9|12567.9|12573.6|12568.6|12575.9|12570.9|12572.3|12567.3|0
1593726600000|2020-07-02 21:50:00|12573.9|12568.9|12571.7|12566.7|12574.1|12569.1|12571.7|12566.7|0
1593726900000|2020-07-02 21:55:00|12572.1|12567.1|12571.7|12566.7|12572.9|12567.9|12570.9|12565.9|0
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12578.8|12573.8|12578.8|12573.8|12569.9|12564.9|0
1593727500000|2020-07-02 22:05:00|12579.3|12574.3|12578.3|12573.3|12584.2|12579.2|12577.2|12572.2|0
1593727800000|2020-07-02 22:10:00|12579.3|12574.3|12586.3|12581.3|12588.7|12583.7|12577.4|12572.4|0
1593728100000|2020-07-02 22:15:00|12587.3|12582.3|12588.5|12583.5|12592.6|12587.6|12585.3|12580.3|0
1593728400000|2020-07-02 22:20:00|12588|12583|12582.5|12577.5|12593.5|12588.5|12580|12575|0
1593728700000|2020-07-02 22:25:00|12582.9|12577.9|12590.6|12585.6|12593.6|12588.6|12582.5|12577.5|0
1593729000000|2020-07-02 22:30:00|12590.1|12585.1|12593.7|12588.7|12595.3|12590.3|12587|12582|0
1593729300000|2020-07-02 22:35:00|12593.2|12588.2|12597.9|12592.9|12597.9|12592.9|12589.7|12584.7|0
1593729600000|2020-07-02 22:40:00|12598|12593|12599.7|12594.7|12601.7|12596.7|12597.4|12592.4|0
1593729900000|2020-07-02 22:45:00|12598.7|12593.7|12597.5|12592.5|12598.8|12593.8|12596.6|12591.6|0
1593730200000|2020-07-02 22:50:00|12598.5|12593.5|12594.3|12589.3|12598.6|12593.6|12593.3|12588.3|0
1593730500000|2020-07-02 22:55:00|12593.8|12588.8|12594|12589|12594.3|12589.3|12592.2|12587.2|0
1593730800000|2020-07-02 23:00:00|12594.2|12589.2|12595.2|12590.2|12596.2|12591.2|12590.2|12585.2|0
1593731100000|2020-07-02 23:05:00|12595.7|12590.7|12598|12593|12600.3|12595.3|12595.2|12590.2|0
1593731400000|2020-07-02 23:10:00|12598.5|12593.5|12591.7|12586.7|12598.5|12593.5|12591.7|12586.7|0
1593731700000|2020-07-02 23:15:00|12592.7|12587.7|12594.5|12589.5|12595|12590|12592.7|12587.7|0
1593732000000|2020-07-02 23:20:00|12593.5|12588.5|12590.4|12585.4|12593.5|12588.5|12590.4|12585.4|0
1593732300000|2020-07-02 23:25:00|12590.9|12585.9|12588.3|12583.3|12591.4|12586.4|12588.3|12583.3|0
1593732600000|2020-07-02 23:30:00|12589.3|12584.3|12592.3|12587.3|12593.3|12588.3|12588.3|12583.3|0
1593732900000|2020-07-02 23:35:00|12593.3|12588.3|12594.3|12589.3|12595.3|12590.3|12590.3|12585.3|0
1593733200000|2020-07-02 23:40:00|12593.8|12588.8|12593.3|12588.3|12595.3|12590.3|12587.3|12582.3|0
1593733500000|2020-07-02 23:45:00|12592.8|12587.8|12590.6|12585.6|12593.3|12588.3|12587.3|12582.3|0
1593733800000|2020-07-02 23:50:00|12590|12585|12585.5|12580.5|12590|12585|12583.5|12578.5|0
1593734100000|2020-07-02 23:55:00|12586.5|12581.5|12582.4|12577.4|12586.5|12581.5|12578.3|12573.3|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12566.8|12561.8|12588.5|12583.5|12566.1|12561.1|0
1593734700000|2020-07-03 00:05:00|12568.8|12563.8|12572|12567|12572.6|12567.6|12563.5|12558.5|0
1593735000000|2020-07-03 00:10:00|12571.5|12566.5|12564.5|12559.5|12574.6|12569.6|12562.5|12557.5|0
1593735300000|2020-07-03 00:15:00|12565|12560|12594.8|12590.8|12598|12594|12565|12560|130
1593735600000|2020-07-03 00:20:00|12595|12591|12586.3|12582.3|12599.3|12595.3|12585.8|12581.8|31
1593735900000|2020-07-03 00:25:00|12586|12582|12579.8|12575.8|12589.3|12585.3|12579.5|12575.5|29
1593736200000|2020-07-03 00:30:00|12579.5|12575.5|12568|12564|12580.3|12576.3|12568|12564|30
1593736500000|2020-07-03 00:35:00|12568.3|12564.3|12575.5|12571.5|12576.8|12572.8|12567|12563|18
1593736800000|2020-07-03 00:40:00|12575.8|12571.8|12594.3|12590.3|12594.8|12590.8|12575.8|12571.8|20
1593737100000|2020-07-03 00:45:00|12595.3|12591.3|12584.5|12580.5|12596.5|12592.5|12580.3|12576.3|36
1593737400000|2020-07-03 00:50:00|12584.3|12580.3|12584.8|12580.8|12591.5|12587.5|12583|12579|10
1593737700000|2020-07-03 00:55:00|12585|12581|12591.3|12587.3|12595.8|12591.8|12583|12579|10
1593738000000|2020-07-03 01:00:00|12591|12587|12583|12579|12592.5|12588.5|12579.3|12575.3|10
1593738300000|2020-07-03 01:05:00|12582.8|12578.8|12589|12585|12592.3|12588.3|12582.5|12578.5|12
1593738600000|2020-07-03 01:10:00|12589.3|12585.3|12593.5|12589.5|12594.5|12590.5|12589.3|12585.3|4
1593738900000|2020-07-03 01:15:00|12593.8|12589.8|12617.8|12613.8|12618.8|12614.8|12593.8|12589.8|51
1593739200000|2020-07-03 01:20:00|12617.5|12613.5|12622.5|12618.5|12625|12621|12616.3|12612.3|51
1593739500000|2020-07-03 01:25:00|12622.8|12618.8|12610.5|12606.5|12624.5|12620.5|12610.5|12606.5|74
1593739800000|2020-07-03 01:30:00|12610.8|12606.8|12613.5|12609.5|12623.3|12619.3|12610.5|12606.5|29
1593740100000|2020-07-03 01:35:00|12613.8|12609.8|12601.5|12597.5|12615.3|12611.3|12599|12595|29
1593740400000|2020-07-03 01:40:00|12601.3|12597.3|12588.8|12584.8|12603.5|12599.5|12579.5|12575.5|41
1593740700000|2020-07-03 01:45:00|12589.3|12585.3|12602|12598|12603.5|12599.5|12589.3|12585.3|18
1593741000000|2020-07-03 01:50:00|12602.3|12598.3|12603.8|12599.8|12609.3|12605.3|12602.3|12598.3|19
1593741300000|2020-07-03 01:55:00|12604.3|12600.3|12592|12588|12610.5|12606.5|12592|12588|16
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12603.5|12599.5|12604.5|12600.5|12587.3|12583.3|20
1593741900000|2020-07-03 02:05:00|12603.3|12599.3|12614|12610|12615.8|12611.8|12602.5|12598.5|18
1593742200000|2020-07-03 02:10:00|12614.3|12610.3|12608.8|12604.8|12615|12611|12608|12604|11
1593742500000|2020-07-03 02:15:00|12611.5|12607.5|12608.8|12604.8|12612|12608|12607|12603|6
1593742800000|2020-07-03 02:20:00|12608|12604|12601.3|12597.3|12608|12604|12601|12597|22
1593743100000|2020-07-03 02:25:00|12601.5|12597.5|12601.8|12597.8|12605.8|12601.8|12599|12595|14
1593743400000|2020-07-03 02:30:00|12601.5|12597.5|12605|12601|12607.5|12603.5|12594.3|12590.3|17
1593743700000|2020-07-03 02:35:00|12605.3|12601.3|12607.8|12603.8|12610.3|12606.3|12605.3|12601.3|7
1593744000000|2020-07-03 02:40:00|12607.5|12603.5|12602.5|12598.5|12607.5|12603.5|12601.8|12597.8|6
1593744300000|2020-07-03 02:45:00|12601.3|12597.3|12598.8|12594.8|12603|12599|12595.5|12591.5|10
1593744600000|2020-07-03 02:50:00|12599|12595|12602.5|12598.5|12603.3|12599.3|12599|12595|2
1593744900000|2020-07-03 02:55:00|12599.5|12595.5|12593.8|12589.8|12602|12598|12591|12587|37
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12591.5|12587.5|12596.3|12592.3|12588.3|12584.3|20
1593745500000|2020-07-03 03:05:00|12591.3|12587.3|12600.5|12596.5|12601.3|12597.3|12591|12587|27
1593745800000|2020-07-03 03:10:00|12603|12599|12601.3|12597.3|12604.3|12600.3|12596.8|12592.8|15
1593746100000|2020-07-03 03:15:00|12601|12597|12597|12593|12601|12597|12595.8|12591.8|18
1593746400000|2020-07-03 03:20:00|12596.8|12592.8|12604.3|12600.3|12604.3|12600.3|12596|12592|12
1593746700000|2020-07-03 03:25:00|12604|12600|12605.5|12601.5|12610.3|12606.3|12603|12599|20
1593747000000|2020-07-03 03:30:00|12605.3|12601.3|12604.3|12600.3|12609.5|12605.5|12602|12598|19
1593747300000|2020-07-03 03:35:00|12604.5|12600.5|12609.3|12605.3|12611.3|12607.3|12603|12599|22
1593747600000|2020-07-03 03:40:00|12608.5|12604.5|12610|12606|12610.8|12606.8|12602.5|12598.5|15
1593747900000|2020-07-03 03:45:00|12609.8|12605.8|12606.5|12602.5|12609.8|12605.8|12606.3|12602.3|7
1593748200000|2020-07-03 03:50:00|12606.3|12602.3|12609.5|12605.5|12612|12608|12606|12602|15
1593748500000|2020-07-03 03:55:00|12609.3|12605.3|12603|12599|12610.3|12606.3|12602|12598|9
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12590.5|12586.5|12601.8|12597.8|12581.5|12577.5|51
1593749100000|2020-07-03 04:05:00|12590.3|12586.3|12587.8|12583.8|12590.3|12586.3|12584.3|12580.3|19
1593749400000|2020-07-03 04:10:00|12587.5|12583.5|12588.8|12584.8|12592.5|12588.5|12585.5|12581.5|7
1593749700000|2020-07-03 04:15:00|12588.5|12584.5|12590|12586|12590.5|12586.5|12584|12580|10
1593750000000|2020-07-03 04:20:00|12590.3|12586.3|12590|12586|12594.5|12590.5|12587.8|12583.8|18
1593750300000|2020-07-03 04:25:00|12589.8|12585.8|12590|12586|12594|12590|12586.3|12582.3|12
1593750600000|2020-07-03 04:30:00|12589.8|12585.8|12594.3|12590.3|12594.3|12590.3|12588|12584|1
1593750900000|2020-07-03 04:35:00|12594|12590|12594.3|12590.3|12594.3|12590.3|12591.8|12587.8|2
1593751200000|2020-07-03 04:40:00|12594.5|12590.5|12590.8|12586.8|12595|12591|12590|12586|7
1593751500000|2020-07-03 04:45:00|12591|12587|12593.5|12589.5|12593.8|12589.8|12588.5|12584.5|11
1593751800000|2020-07-03 04:50:00|12593.8|12589.8|12600.3|12596.3|12601.5|12597.5|12593.3|12589.3|18
1593752100000|2020-07-03 04:55:00|12600.5|12596.5|12595.8|12591.8|12604.3|12600.3|12595.8|12591.8|5
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12599.3|12595.3|12599.8|12595.8|12591.8|12587.8|11
1593752700000|2020-07-03 05:05:00|12599|12595|12588.8|12584.8|12599.8|12595.8|12587.8|12583.8|23
1593753000000|2020-07-03 05:10:00|12589|12585|12586.3|12582.3|12589.3|12585.3|12582.5|12578.5|27
1593753300000|2020-07-03 05:15:00|12586.5|12582.5|12587|12583|12590.8|12586.8|12586.3|12582.3|15
1593753600000|2020-07-03 05:20:00|12588|12584|12585.5|12581.5|12588.3|12584.3|12580.5|12576.5|23
1593753900000|2020-07-03 05:25:00|12585.8|12581.8|12589.8|12585.8|12590|12586|12584.3|12580.3|2
1593754200000|2020-07-03 05:30:00|12589.5|12585.5|12590.3|12586.3|12592.5|12588.5|12588.8|12584.8|13
1593754500000|2020-07-03 05:35:00|12590.5|12586.5|12591.8|12587.8|12592|12588|12589|12585|7
1593754800000|2020-07-03 05:40:00|12591.5|12587.5|12606|12602|12606|12602|12589.5|12585.5|32
1593755100000|2020-07-03 05:45:00|12606.3|12602.3|12605|12601|12609.3|12605.3|12601.8|12597.8|52
1593755400000|2020-07-03 05:50:00|12605.3|12601.3|12618|12614|12621.8|12617.8|12605|12601|55
1593755700000|2020-07-03 05:55:00|12617.8|12613.8|12623.3|12619.3|12623.3|12619.3|12613.5|12609.5|87
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12620.8|12618.8|12628.3|12626.3|12614.5|12612.5|363
1593756300000|2020-07-03 06:05:00|12622.3|12620.3|12633.3|12631.3|12635.8|12633.8|12617.3|12615.3|273
1593756600000|2020-07-03 06:10:00|12633|12631|12642.5|12640.5|12643.3|12641.3|12629.3|12627.3|280
1593756900000|2020-07-03 06:15:00|12642.3|12640.3|12648.8|12646.8|12650|12648|12638.5|12636.5|329
1593757200000|2020-07-03 06:20:00|12648.3|12646.3|12644.5|12642.5|12648.8|12646.8|12640.5|12638.5|182
1593757500000|2020-07-03 06:25:00|12644.3|12642.3|12653.8|12651.8|12660|12658|12643|12641|253
1593757800000|2020-07-03 06:30:00|12653.5|12651.5|12646.3|12644.3|12658.5|12656.5|12645.3|12643.3|306
1593758100000|2020-07-03 06:35:00|12646|12644|12641.8|12639.8|12649.5|12647.5|12639.8|12637.8|164
1593758400000|2020-07-03 06:40:00|12641.5|12639.5|12640.8|12638.8|12641.8|12639.8|12631.3|12629.3|308
1593758700000|2020-07-03 06:45:00|12639|12637|12631.8|12629.8|12639|12637|12628.5|12626.5|163
1593759000000|2020-07-03 06:50:00|12631.5|12629.5|12630.5|12628.5|12632|12630|12625.8|12623.8|162
1593759300000|2020-07-03 06:55:00|12631|12629|12639.3|12637.3|12654.8|12652.8|12630.8|12628.8|531
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12628.9|12627.7|12663.4|12662.2|12622.9|12621.7|1486
1593759900000|2020-07-03 07:05:00|12629.4|12628.2|12645.1|12643.9|12651.9|12650.7|12610.1|12608.9|1101
1593760200000|2020-07-03 07:10:00|12644.9|12643.7|12636.1|12634.9|12649.9|12648.7|12629.6|12628.4|589
1593760500000|2020-07-03 07:15:00|12636.4|12635.2|12627.1|12625.9|12638.4|12637.2|12618.1|12616.9|746
1593760800000|2020-07-03 07:20:00|12627.4|12626.2|12621.4|12620.2|12631.1|12629.9|12607.1|12605.9|686
1593761100000|2020-07-03 07:25:00|12621.6|12620.4|12625.1|12623.9|12639.9|12638.7|12614.9|12613.7|1075
1593761400000|2020-07-03 07:30:00|12624.6|12623.4|12623.9|12622.7|12628.4|12627.2|12601.1|12599.9|952
1593761700000|2020-07-03 07:35:00|12623.4|12622.2|12631.4|12630.2|12645.9|12644.7|12622.1|12620.9|742
1593762000000|2020-07-03 07:40:00|12631.1|12629.9|12626.9|12625.7|12638.4|12637.2|12623.4|12622.2|315
1593762300000|2020-07-03 07:45:00|12626.6|12625.4|12625.9|12624.7|12634.1|12632.9|12613.4|12612.2|491
1593762600000|2020-07-03 07:50:00|12626.1|12624.9|12613.4|12612.2|12629.9|12628.7|12607.9|12606.7|385
1593762900000|2020-07-03 07:55:00|12613.1|12611.9|12637.4|12636.2|12637.4|12636.2|12612.1|12610.9|392
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12633.9|12632.7|12637.9|12636.7|12627.4|12626.2|329
1593763500000|2020-07-03 08:05:00|12634.1|12632.9|12640.9|12639.7|12643.4|12642.2|12631.4|12630.2|405
1593763800000|2020-07-03 08:10:00|12640.6|12639.4|12618.4|12617.2|12641.4|12640.2|12606.1|12604.9|648
1593764100000|2020-07-03 08:15:00|12618.1|12616.9|12620.9|12619.7|12627.1|12625.9|12613.9|12612.7|381
1593764400000|2020-07-03 08:20:00|12620.6|12619.4|12608.4|12607.2|12621.9|12620.7|12608.1|12606.9|349
1593764700000|2020-07-03 08:25:00|12608.9|12607.7|12617.1|12615.9|12618.9|12617.7|12608.9|12607.7|236
1593765000000|2020-07-03 08:30:00|12616.9|12615.7|12620.9|12619.7|12621.1|12619.9|12609.4|12608.2|358
1593765300000|2020-07-03 08:35:00|12621.1|12619.9|12612.4|12611.2|12626.1|12624.9|12610.6|12609.4|242
1593765600000|2020-07-03 08:40:00|12612.1|12610.9|12615.4|12614.2|12617.1|12615.9|12608.6|12607.4|166
1593765900000|2020-07-03 08:45:00|12615.1|12613.9|12613.4|12612.2|12618.4|12617.2|12610.1|12608.9|326
1593766200000|2020-07-03 08:50:00|12613.1|12611.9|12632.6|12631.4|12634.6|12633.4|12612.9|12611.7|660
1593766500000|2020-07-03 08:55:00|12632.9|12631.7|12629.1|12627.9|12632.9|12631.7|12626.1|12624.9|276
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12634.4|12633.2|12636.4|12635.2|12626.1|12624.9|242
1593767100000|2020-07-03 09:05:00|12634.1|12632.9|12636.4|12635.2|12636.6|12635.4|12630.9|12629.7|191
1593767400000|2020-07-03 09:10:00|12636.1|12634.9|12627.6|12626.4|12636.4|12635.2|12619.4|12618.2|435
1593767700000|2020-07-03 09:15:00|12627.4|12626.2|12624.6|12623.4|12633.4|12632.2|12624.4|12623.2|208
1593768000000|2020-07-03 09:20:00|12624.4|12623.2|12617.9|12616.7|12625.9|12624.7|12615.1|12613.9|229
1593768300000|2020-07-03 09:25:00|12618.1|12616.9|12606.6|12605.4|12627.4|12626.2|12604.9|12603.7|361
1593768600000|2020-07-03 09:30:00|12606.4|12605.2|12596.4|12595.2|12613.4|12612.2|12595.9|12594.7|683
1593768900000|2020-07-03 09:35:00|12596.1|12594.9|12599.1|12597.9|12607.9|12606.7|12596.1|12594.9|365
1593769200000|2020-07-03 09:40:00|12599.6|12598.4|12587.1|12585.9|12602.1|12600.9|12586.6|12585.4|473
1593769500000|2020-07-03 09:45:00|12587.4|12586.2|12564.4|12563.2|12593.1|12591.9|12553.4|12552.2|1154
1593769800000|2020-07-03 09:50:00|12563.4|12562.2|12570.4|12569.2|12572.1|12570.9|12555.1|12553.9|778
1593770100000|2020-07-03 09:55:00|12570.6|12569.4|12566.9|12565.7|12572.9|12571.7|12557.1|12555.9|482
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12564.6|12563.4|12567.6|12566.4|12547.1|12545.9|549
1593770700000|2020-07-03 10:05:00|12564.1|12562.9|12554.4|12553.2|12564.4|12563.2|12541.6|12540.4|449
1593771000000|2020-07-03 10:10:00|12554.1|12552.9|12547.6|12546.4|12554.1|12552.9|12537.9|12536.7|425
1593771300000|2020-07-03 10:15:00|12547.4|12546.2|12539.9|12538.7|12552.6|12551.4|12531.6|12530.4|638
1593771600000|2020-07-03 10:20:00|12539.6|12538.4|12535.4|12534.2|12539.6|12538.4|12529.9|12528.7|446
1593771900000|2020-07-03 10:25:00|12535.6|12534.4|12555.4|12554.2|12555.4|12554.2|12526.9|12525.7|909
1593772200000|2020-07-03 10:30:00|12555.1|12553.9|12586.1|12584.9|12586.9|12585.7|12551.9|12550.7|596
1593772500000|2020-07-03 10:35:00|12585.4|12584.2|12573.9|12572.7|12589.1|12587.9|12573.1|12571.9|719
1593772800000|2020-07-03 10:40:00|12574.4|12573.2|12567.6|12566.4|12576.6|12575.4|12565.9|12564.7|356
1593773100000|2020-07-03 10:45:00|12567.4|12566.2|12580.6|12579.4|12585.1|12583.9|12565.1|12563.9|386
1593773400000|2020-07-03 10:50:00|12580.4|12579.2|12584.9|12583.7|12585.1|12583.9|12578.1|12576.9|198
1593773700000|2020-07-03 10:55:00|12585.1|12583.9|12591.9|12590.7|12593.1|12591.9|12582.9|12581.7|249
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12573.6|12572.4|12593.9|12592.7|12568.9|12567.7|1080
1593774300000|2020-07-03 11:05:00|12571.9|12570.7|12582.4|12581.2|12583.4|12582.2|12571.9|12570.7|165
1593774600000|2020-07-03 11:10:00|12582.1|12580.9|12580.9|12579.7|12582.9|12581.7|12574.9|12573.7|122
1593774900000|2020-07-03 11:15:00|12580.6|12579.4|12572.1|12570.9|12581.4|12580.2|12568.6|12567.4|293
1593775200000|2020-07-03 11:20:00|12571.9|12570.7|12564.4|12563.2|12573.6|12572.4|12559.4|12558.2|380
1593775500000|2020-07-03 11:25:00|12564.1|12562.9|12542.9|12541.7|12564.6|12563.4|12540.9|12539.7|605
1593775800000|2020-07-03 11:30:00|12543.1|12541.9|12548.4|12547.2|12553.1|12551.9|12541.4|12540.2|290
1593776100000|2020-07-03 11:35:00|12548.1|12546.9|12541.4|12540.2|12551.4|12550.2|12536.6|12535.4|252
1593776400000|2020-07-03 11:40:00|12541.1|12539.9|12538.1|12536.9|12541.1|12539.9|12531.9|12530.7|250
1593776700000|2020-07-03 11:45:00|12537.9|12536.7|12546.4|12545.2|12547.1|12545.9|12534.6|12533.4|275
1593777000000|2020-07-03 11:50:00|12546.1|12544.9|12539.1|12537.9|12549.6|12548.4|12537.6|12536.4|243
1593777300000|2020-07-03 11:55:00|12538.9|12537.7|12531.9|12530.7|12538.9|12537.7|12520.4|12519.2|600
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12529.1|12527.9|12531.6|12530.4|12523.1|12521.9|214
1593777900000|2020-07-03 12:05:00|12529.4|12528.2|12527.4|12526.2|12532.1|12530.9|12521.6|12520.4|426
1593778200000|2020-07-03 12:10:00|12527.9|12526.7|12530.6|12529.4|12532.4|12531.2|12526.1|12524.9|162
1593778500000|2020-07-03 12:15:00|12530.4|12529.2|12551.1|12549.9|12552.9|12551.7|12529.1|12527.9|573
1593778800000|2020-07-03 12:20:00|12551.4|12550.2|12556.9|12555.7|12556.9|12555.7|12546.1|12544.9|253
1593779100000|2020-07-03 12:25:00|12557.4|12556.2|12553.9|12552.7|12558.1|12556.9|12550.1|12548.9|255
1593779400000|2020-07-03 12:30:00|12553.6|12552.4|12566.4|12565.2|12567.6|12566.4|12553.1|12551.9|442
1593779700000|2020-07-03 12:35:00|12566.6|12565.4|12559.1|12557.9|12566.6|12565.4|12557.9|12556.7|230
1593780000000|2020-07-03 12:40:00|12559.4|12558.2|12557.1|12555.9|12559.9|12558.7|12552.6|12551.4|280
1593780300000|2020-07-03 12:45:00|12556.9|12555.7|12547.6|12546.4|12557.4|12556.2|12547.4|12546.2|231
1593780600000|2020-07-03 12:50:00|12547.4|12546.2|12541.9|12540.7|12548.1|12546.9|12533.1|12531.9|585
1593780900000|2020-07-03 12:55:00|12541.6|12540.4|12542.1|12540.9|12543.6|12542.4|12535.6|12534.4|244
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12551.6|12550.4|12552.1|12550.9|12540.6|12539.4|243
1593781500000|2020-07-03 13:05:00|12551.4|12550.2|12552.4|12551.2|12558.1|12556.9|12551.4|12550.2|300
1593781800000|2020-07-03 13:10:00|12552.6|12551.4|12555.9|12554.7|12556.6|12555.4|12549.9|12548.7|205
1593782100000|2020-07-03 13:15:00|12555.6|12554.4|12566.1|12564.9|12587.6|12586.4|12554.4|12553.2|1319
1593782400000|2020-07-03 13:20:00|12566.4|12565.2|12563.6|12562.4|12574.6|12573.4|12562.1|12560.9|278
1593782700000|2020-07-03 13:25:00|12563.9|12562.7|12564.6|12563.4|12565.9|12564.7|12557.9|12556.7|203
1593783000000|2020-07-03 13:30:00|12564.9|12563.7|12547.1|12545.9|12567.1|12565.9|12544.1|12542.9|423
1593783300000|2020-07-03 13:35:00|12546.4|12545.2|12542|12540.8|12546.6|12545.4|12530.6|12529.4|606
1593783600000|2020-07-03 13:40:00|12542.3|12541.1|12538.5|12537.3|12543|12541.8|12532.5|12531.3|257
1593783900000|2020-07-03 13:45:00|12538.3|12537.1|12557.5|12556.3|12559.5|12558.3|12538.3|12537.1|537
1593784200000|2020-07-03 13:50:00|12557.3|12556.1|12547|12545.8|12561.5|12560.3|12542.8|12541.6|340
1593784500000|2020-07-03 13:55:00|12548|12546.8|12546.5|12545.3|12552.5|12551.3|12537.5|12536.3|628
1593784800000|2020-07-03 14:00:00|12546|12544.8|12551.3|12550.1|12554.5|12553.3|12542.5|12541.3|284
1593785100000|2020-07-03 14:05:00|12551.5|12550.3|12543.8|12542.6|12553.8|12552.6|12542.5|12541.3|319
1593785400000|2020-07-03 14:10:00|12543.5|12542.3|12547.2|12546|12551.2|12550|12536.2|12535|394
1593785700000|2020-07-03 14:15:00|12547.5|12546.3|12540.7|12539.5|12549|12547.8|12536.5|12535.3|319
1593786000000|2020-07-03 14:20:00|12542|12540.8|12525|12523.8|12544.5|12543.3|12523.7|12522.5|478
1593786300000|2020-07-03 14:25:00|12524.7|12523.5|12518.2|12517|12525.2|12524|12512.2|12511|677
1593786600000|2020-07-03 14:30:00|12518|12516.8|12490.2|12489|12522|12520.8|12489.2|12488|892
1593786900000|2020-07-03 14:35:00|12490|12488.8|12489|12487.8|12498.7|12497.5|12474.2|12473|1097
1593787200000|2020-07-03 14:40:00|12489.2|12488|12506.2|12505|12508.2|12507|12488.7|12487.5|478
1593787500000|2020-07-03 14:45:00|12506|12504.8|12506.2|12505|12511.7|12510.5|12498|12496.8|430
1593787800000|2020-07-03 14:50:00|12506.5|12505.3|12501|12499.8|12509.7|12508.5|12501|12499.8|262
1593788100000|2020-07-03 14:55:00|12500.7|12499.5|12511.7|12510.5|12515.2|12514|12500|12498.8|446
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12505.2|12504|12513.5|12512.3|12498.2|12497|497
1593788700000|2020-07-03 15:05:00|12505.5|12504.3|12501.7|12500.5|12509.5|12508.3|12497.5|12496.3|441
1593789000000|2020-07-03 15:10:00|12500.2|12499|12500.7|12499.5|12505.2|12504|12496.7|12495.5|272
1593789300000|2020-07-03 15:15:00|12503.7|12502.5|12494.2|12493|12505.5|12504.3|12488.2|12487|447
1593789600000|2020-07-03 15:20:00|12494.5|12493.3|12501.7|12500.5|12506.5|12505.3|12487.5|12486.3|477
1593789900000|2020-07-03 15:25:00|12501.2|12500|12506.2|12505|12509|12507.8|12497.7|12496.5|770
1593790200000|2020-07-03 15:30:00|12506.6|12504.6|12528.6|12526.6|12529.1|12527.1|12505.9|12503.9|1483
1593790500000|2020-07-03 15:35:00|12529.1|12527.1|12540.6|12538.6|12541.1|12539.1|12525.6|12523.6|917
1593790800000|2020-07-03 15:40:00|12540.4|12538.4|12544.6|12542.6|12546.4|12544.4|12538.4|12536.4|295
1593791100000|2020-07-03 15:45:00|12544.9|12542.9|12548.4|12546.4|12555.4|12553.4|12541.9|12539.9|350
1593791400000|2020-07-03 15:50:00|12548.6|12546.6|12549.6|12547.6|12550.9|12548.9|12546.1|12544.1|127
1593791700000|2020-07-03 15:55:00|12549.4|12547.4|12545.1|12543.1|12549.9|12547.9|12544.1|12542.1|196
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12543.9|12541.9|12548.9|12546.9|12542.6|12540.6|169
1593792300000|2020-07-03 16:05:00|12543.6|12541.6|12544.1|12542.1|12545.1|12543.1|12542.9|12540.9|79
1593792600000|2020-07-03 16:10:00|12543.9|12541.9|12546.4|12544.4|12547.6|12545.6|12542.4|12540.4|99
1593792900000|2020-07-03 16:15:00|12546.1|12544.1|12548.9|12546.9|12551.9|12549.9|12546.1|12544.1|107
1593793200000|2020-07-03 16:20:00|12549.1|12547.1|12549.9|12547.9|12550.9|12548.9|12546.1|12544.1|86
1593793500000|2020-07-03 16:25:00|12549.6|12547.6|12549.9|12547.9|12558.1|12556.1|12549.6|12547.6|176
1593793800000|2020-07-03 16:30:00|12550.1|12548.1|12546.1|12544.1|12550.1|12548.1|12544.1|12542.1|112
1593794100000|2020-07-03 16:35:00|12545.9|12543.9|12553.1|12551.1|12554.9|12552.9|12545.6|12543.6|112
1593794400000|2020-07-03 16:40:00|12552.9|12550.9|12547.4|12545.4|12553.1|12551.1|12546.9|12544.9|47
1593794700000|2020-07-03 16:45:00|12547.6|12545.6|12553.1|12551.1|12553.9|12551.9|12547.6|12545.6|81
1593795000000|2020-07-03 16:50:00|12553.4|12551.4|12551.1|12549.1|12553.6|12551.6|12549.9|12547.9|58
1593795300000|2020-07-03 16:55:00|12550.9|12548.9|12549.4|12547.4|12553.4|12551.4|12547.4|12545.4|82
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12548.1|12546.1|12550.4|12548.4|12547.9|12545.9|51
1593795900000|2020-07-03 17:05:00|12547.9|12545.9|12548.9|12546.9|12550.4|12548.4|12547.1|12545.1|33
1593796200000|2020-07-03 17:10:00|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12546.4|12544.4|22
1593796500000|2020-07-03 17:15:00|12547.6|12545.6|12546.4|12544.4|12547.6|12545.6|12546.1|12544.1|20
1593796800000|2020-07-03 17:20:00|12546.1|12544.1|12546.6|12544.6|12547.4|12545.4|12545.9|12543.9|46
1593797100000|2020-07-03 17:25:00|12546.9|12544.9|12545.1|12543.1|12546.9|12544.9|12544.1|12542.1|45
1593797400000|2020-07-03 17:30:00|12544.9|12542.9|12540.9|12538.9|12544.9|12542.9|12540.1|12538.1|60
1593797700000|2020-07-03 17:35:00|12540.6|12538.6|12542.6|12540.6|12543.1|12541.1|12538.9|12536.9|56
1593798000000|2020-07-03 17:40:00|12541.6|12539.6|12548.9|12546.9|12550.6|12548.6|12541.4|12539.4|61
1593798300000|2020-07-03 17:45:00|12548.6|12546.6|12550.9|12548.9|12550.9|12548.9|12546.9|12544.9|52
1593798600000|2020-07-03 17:50:00|12550.6|12548.6|12551.9|12549.9|12552.9|12550.9|12550.4|12548.4|65
1593798900000|2020-07-03 17:55:00|12552.1|12550.1|12554.4|12552.4|12554.6|12552.6|12551.9|12549.9|37
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12554.9|12552.9|12557.6|12555.6|12554.4|12552.4|67
1593799500000|2020-07-03 18:05:00|12554.6|12552.6|12559.1|12557.1|12562.1|12560.1|12554.6|12552.6|77
1593799800000|2020-07-03 18:10:00|12559.4|12557.4|12563.9|12561.9|12564.4|12562.4|12557.6|12555.6|70
1593800100000|2020-07-03 18:15:00|12564.1|12562.1|12567.4|12565.4|12567.9|12565.9|12563.6|12561.6|54
1593800400000|2020-07-03 18:20:00|12568.4|12566.4|12576.1|12574.1|12576.9|12574.9|12567.6|12565.6|128
1593800700000|2020-07-03 18:25:00|12576.6|12574.6|12577.6|12575.6|12578.9|12576.9|12575.9|12573.9|52
1593801000000|2020-07-03 18:30:00|12577.9|12575.9|12575.6|12573.6|12577.9|12575.9|12574.9|12572.9|27
1593801300000|2020-07-03 18:35:00|12575.4|12573.4|12573.9|12571.9|12576.4|12574.4|12573.1|12571.1|34
1593801600000|2020-07-03 18:40:00|12573.4|12571.4|12574.1|12572.1|12574.6|12572.6|12572.9|12570.9|16
1593801900000|2020-07-03 18:45:00|12574.4|12572.4|12574.1|12572.1|12574.9|12572.9|12573.4|12571.4|9
1593802200000|2020-07-03 18:50:00|12574.4|12572.4|12571.1|12569.1|12574.4|12572.4|12571.1|12569.1|13
1593802500000|2020-07-03 18:55:00|12571.4|12569.4|12578.4|12576.4|12578.4|12576.4|12571.4|12569.4|24
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12576.9|12574.9|12579.1|12577.1|12576.6|12574.6|34
1593803100000|2020-07-03 19:05:00|12576.4|12574.4|12576.9|12574.9|12576.9|12574.9|12575.1|12573.1|17
1593803400000|2020-07-03 19:10:00|12577.1|12575.1|12578.6|12576.6|12579.1|12577.1|12576.9|12574.9|27
1593803700000|2020-07-03 19:15:00|12578.4|12576.4|12577.9|12575.9|12578.6|12576.6|12577.4|12575.4|11
1593804000000|2020-07-03 19:20:00|12578.4|12576.4|12578.6|12576.6|12578.6|12576.6|12577.4|12575.4|20
1593804300000|2020-07-03 19:25:00|12578.4|12576.4|12582.9|12580.9|12591.6|12589.6|12577.9|12575.9|166
1593804600000|2020-07-03 19:30:00|12582.6|12580.6|12590.1|12588.1|12590.4|12588.4|12582.4|12580.4|96
1593804900000|2020-07-03 19:35:00|12589.9|12587.9|12593.9|12591.9|12594.4|12592.4|12589.6|12587.6|65
1593805200000|2020-07-03 19:40:00|12594.1|12592.1|12595.1|12593.1|12597.4|12595.4|12594.1|12592.1|75
1593805500000|2020-07-03 19:45:00|12595.4|12593.4|12590.6|12588.6|12598.4|12596.4|12589.6|12587.6|119
1593805800000|2020-07-03 19:50:00|12590.9|12588.9|12587.1|12585.1|12592.6|12590.6|12586.4|12584.4|80
1593806100000|2020-07-03 19:55:00|12589.1|12587.1|12585.9|12583.9|12591.6|12589.6|12576.6|12574.6|146
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|0
1593806700000|2020-07-03 20:05:00|||||||||4
1593807000000|2020-07-03 20:10:00|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12566.8|12561.8|12588.5|12583.5|12566.1|12561.1|0
1593734700000|2020-07-03 00:05:00|12568.8|12563.8|12572|12567|12572.6|12567.6|12563.5|12558.5|0
1593735000000|2020-07-03 00:10:00|12571.5|12566.5|12564.5|12559.5|12574.6|12569.6|12562.5|12557.5|0
1593735300000|2020-07-03 00:15:00|12565|12560|12594.8|12590.8|12598|12594|12565|12560|130
1593735600000|2020-07-03 00:20:00|12595|12591|12586.3|12582.3|12599.3|12595.3|12585.8|12581.8|31
1593735900000|2020-07-03 00:25:00|12586|12582|12579.8|12575.8|12589.3|12585.3|12579.5|12575.5|29
1593736200000|2020-07-03 00:30:00|12579.5|12575.5|12568|12564|12580.3|12576.3|12568|12564|30
1593736500000|2020-07-03 00:35:00|12568.3|12564.3|12575.5|12571.5|12576.8|12572.8|12567|12563|18
1593736800000|2020-07-03 00:40:00|12575.8|12571.8|12594.3|12590.3|12594.8|12590.8|12575.8|12571.8|20
1593737100000|2020-07-03 00:45:00|12595.3|12591.3|12584.5|12580.5|12596.5|12592.5|12580.3|12576.3|36
1593737400000|2020-07-03 00:50:00|12584.3|12580.3|12584.8|12580.8|12591.5|12587.5|12583|12579|10
1593737700000|2020-07-03 00:55:00|12585|12581|12591.3|12587.3|12595.8|12591.8|12583|12579|10
1593738000000|2020-07-03 01:00:00|12591|12587|12583|12579|12592.5|12588.5|12579.3|12575.3|10
1593738300000|2020-07-03 01:05:00|12582.8|12578.8|12589|12585|12592.3|12588.3|12582.5|12578.5|12
1593738600000|2020-07-03 01:10:00|12589.3|12585.3|12593.5|12589.5|12594.5|12590.5|12589.3|12585.3|4
1593738900000|2020-07-03 01:15:00|12593.8|12589.8|12617.8|12613.8|12618.8|12614.8|12593.8|12589.8|51
1593739200000|2020-07-03 01:20:00|12617.5|12613.5|12622.5|12618.5|12625|12621|12616.3|12612.3|51
1593739500000|2020-07-03 01:25:00|12622.8|12618.8|12610.5|12606.5|12624.5|12620.5|12610.5|12606.5|74
1593739800000|2020-07-03 01:30:00|12610.8|12606.8|12613.5|12609.5|12623.3|12619.3|12610.5|12606.5|29
1593740100000|2020-07-03 01:35:00|12613.8|12609.8|12601.5|12597.5|12615.3|12611.3|12599|12595|29
1593740400000|2020-07-03 01:40:00|12601.3|12597.3|12588.8|12584.8|12603.5|12599.5|12579.5|12575.5|41
1593740700000|2020-07-03 01:45:00|12589.3|12585.3|12602|12598|12603.5|12599.5|12589.3|12585.3|18
1593741000000|2020-07-03 01:50:00|12602.3|12598.3|12603.8|12599.8|12609.3|12605.3|12602.3|12598.3|19
1593741300000|2020-07-03 01:55:00|12604.3|12600.3|12592|12588|12610.5|12606.5|12592|12588|16
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12603.5|12599.5|12604.5|12600.5|12587.3|12583.3|20
1593741900000|2020-07-03 02:05:00|12603.3|12599.3|12614|12610|12615.8|12611.8|12602.5|12598.5|18
1593742200000|2020-07-03 02:10:00|12614.3|12610.3|12608.8|12604.8|12615|12611|12608|12604|11
1593742500000|2020-07-03 02:15:00|12611.5|12607.5|12608.8|12604.8|12612|12608|12607|12603|6
1593742800000|2020-07-03 02:20:00|12608|12604|12601.3|12597.3|12608|12604|12601|12597|22
1593743100000|2020-07-03 02:25:00|12601.5|12597.5|12601.8|12597.8|12605.8|12601.8|12599|12595|14
1593743400000|2020-07-03 02:30:00|12601.5|12597.5|12605|12601|12607.5|12603.5|12594.3|12590.3|17
1593743700000|2020-07-03 02:35:00|12605.3|12601.3|12607.8|12603.8|12610.3|12606.3|12605.3|12601.3|7
1593744000000|2020-07-03 02:40:00|12607.5|12603.5|12602.5|12598.5|12607.5|12603.5|12601.8|12597.8|6
1593744300000|2020-07-03 02:45:00|12601.3|12597.3|12598.8|12594.8|12603|12599|12595.5|12591.5|10
1593744600000|2020-07-03 02:50:00|12599|12595|12602.5|12598.5|12603.3|12599.3|12599|12595|2
1593744900000|2020-07-03 02:55:00|12599.5|12595.5|12593.8|12589.8|12602|12598|12591|12587|37
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12591.5|12587.5|12596.3|12592.3|12588.3|12584.3|20
1593745500000|2020-07-03 03:05:00|12591.3|12587.3|12600.5|12596.5|12601.3|12597.3|12591|12587|27
1593745800000|2020-07-03 03:10:00|12603|12599|12601.3|12597.3|12604.3|12600.3|12596.8|12592.8|15
1593746100000|2020-07-03 03:15:00|12601|12597|12597|12593|12601|12597|12595.8|12591.8|18
1593746400000|2020-07-03 03:20:00|12596.8|12592.8|12604.3|12600.3|12604.3|12600.3|12596|12592|12
1593746700000|2020-07-03 03:25:00|12604|12600|12605.5|12601.5|12610.3|12606.3|12603|12599|20
1593747000000|2020-07-03 03:30:00|12605.3|12601.3|12604.3|12600.3|12609.5|12605.5|12602|12598|19
1593747300000|2020-07-03 03:35:00|12604.5|12600.5|12609.3|12605.3|12611.3|12607.3|12603|12599|22
1593747600000|2020-07-03 03:40:00|12608.5|12604.5|12610|12606|12610.8|12606.8|12602.5|12598.5|15
1593747900000|2020-07-03 03:45:00|12609.8|12605.8|12606.5|12602.5|12609.8|12605.8|12606.3|12602.3|7
1593748200000|2020-07-03 03:50:00|12606.3|12602.3|12609.5|12605.5|12612|12608|12606|12602|15
1593748500000|2020-07-03 03:55:00|12609.3|12605.3|12603|12599|12610.3|12606.3|12602|12598|9
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12590.5|12586.5|12601.8|12597.8|12581.5|12577.5|51
1593749100000|2020-07-03 04:05:00|12590.3|12586.3|12587.8|12583.8|12590.3|12586.3|12584.3|12580.3|19
1593749400000|2020-07-03 04:10:00|12587.5|12583.5|12588.8|12584.8|12592.5|12588.5|12585.5|12581.5|7
1593749700000|2020-07-03 04:15:00|12588.5|12584.5|12590|12586|12590.5|12586.5|12584|12580|10
1593750000000|2020-07-03 04:20:00|12590.3|12586.3|12590|12586|12594.5|12590.5|12587.8|12583.8|18
1593750300000|2020-07-03 04:25:00|12589.8|12585.8|12590|12586|12594|12590|12586.3|12582.3|12
1593750600000|2020-07-03 04:30:00|12589.8|12585.8|12594.3|12590.3|12594.3|12590.3|12588|12584|1
1593750900000|2020-07-03 04:35:00|12594|12590|12594.3|12590.3|12594.3|12590.3|12591.8|12587.8|2
1593751200000|2020-07-03 04:40:00|12594.5|12590.5|12590.8|12586.8|12595|12591|12590|12586|7
1593751500000|2020-07-03 04:45:00|12591|12587|12593.5|12589.5|12593.8|12589.8|12588.5|12584.5|11
1593751800000|2020-07-03 04:50:00|12593.8|12589.8|12600.3|12596.3|12601.5|12597.5|12593.3|12589.3|18
1593752100000|2020-07-03 04:55:00|12600.5|12596.5|12595.8|12591.8|12604.3|12600.3|12595.8|12591.8|5
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12599.3|12595.3|12599.8|12595.8|12591.8|12587.8|11
1593752700000|2020-07-03 05:05:00|12599|12595|12588.8|12584.8|12599.8|12595.8|12587.8|12583.8|23
1593753000000|2020-07-03 05:10:00|12589|12585|12586.3|12582.3|12589.3|12585.3|12582.5|12578.5|27
1593753300000|2020-07-03 05:15:00|12586.5|12582.5|12587|12583|12590.8|12586.8|12586.3|12582.3|15
1593753600000|2020-07-03 05:20:00|12588|12584|12585.5|12581.5|12588.3|12584.3|12580.5|12576.5|23
1593753900000|2020-07-03 05:25:00|12585.8|12581.8|12589.8|12585.8|12590|12586|12584.3|12580.3|2
1593754200000|2020-07-03 05:30:00|12589.5|12585.5|12590.3|12586.3|12592.5|12588.5|12588.8|12584.8|13
1593754500000|2020-07-03 05:35:00|12590.5|12586.5|12591.8|12587.8|12592|12588|12589|12585|7
1593754800000|2020-07-03 05:40:00|12591.5|12587.5|12606|12602|12606|12602|12589.5|12585.5|32
1593755100000|2020-07-03 05:45:00|12606.3|12602.3|12605|12601|12609.3|12605.3|12601.8|12597.8|52
1593755400000|2020-07-03 05:50:00|12605.3|12601.3|12618|12614|12621.8|12617.8|12605|12601|55
1593755700000|2020-07-03 05:55:00|12617.8|12613.8|12623.3|12619.3|12623.3|12619.3|12613.5|12609.5|87
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12620.8|12618.8|12628.3|12626.3|12614.5|12612.5|363
1593756300000|2020-07-03 06:05:00|12622.3|12620.3|12633.3|12631.3|12635.8|12633.8|12617.3|12615.3|273
1593756600000|2020-07-03 06:10:00|12633|12631|12642.5|12640.5|12643.3|12641.3|12629.3|12627.3|280
1593756900000|2020-07-03 06:15:00|12642.3|12640.3|12648.8|12646.8|12650|12648|12638.5|12636.5|329
1593757200000|2020-07-03 06:20:00|12648.3|12646.3|12644.5|12642.5|12648.8|12646.8|12640.5|12638.5|182
1593757500000|2020-07-03 06:25:00|12644.3|12642.3|12653.8|12651.8|12660|12658|12643|12641|253
1593757800000|2020-07-03 06:30:00|12653.5|12651.5|12646.3|12644.3|12658.5|12656.5|12645.3|12643.3|306
1593758100000|2020-07-03 06:35:00|12646|12644|12641.8|12639.8|12649.5|12647.5|12639.8|12637.8|164
1593758400000|2020-07-03 06:40:00|12641.5|12639.5|12640.8|12638.8|12641.8|12639.8|12631.3|12629.3|308
1593758700000|2020-07-03 06:45:00|12639|12637|12631.8|12629.8|12639|12637|12628.5|12626.5|163
1593759000000|2020-07-03 06:50:00|12631.5|12629.5|12630.5|12628.5|12632|12630|12625.8|12623.8|162
1593759300000|2020-07-03 06:55:00|12631|12629|12639.3|12637.3|12654.8|12652.8|12630.8|12628.8|531
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12628.9|12627.7|12663.4|12662.2|12622.9|12621.7|1486
1593759900000|2020-07-03 07:05:00|12629.4|12628.2|12645.1|12643.9|12651.9|12650.7|12610.1|12608.9|1101
1593760200000|2020-07-03 07:10:00|12644.9|12643.7|12636.1|12634.9|12649.9|12648.7|12629.6|12628.4|589
1593760500000|2020-07-03 07:15:00|12636.4|12635.2|12627.1|12625.9|12638.4|12637.2|12618.1|12616.9|746
1593760800000|2020-07-03 07:20:00|12627.4|12626.2|12621.4|12620.2|12631.1|12629.9|12607.1|12605.9|686
1593761100000|2020-07-03 07:25:00|12621.6|12620.4|12625.1|12623.9|12639.9|12638.7|12614.9|12613.7|1075
1593761400000|2020-07-03 07:30:00|12624.6|12623.4|12623.9|12622.7|12628.4|12627.2|12601.1|12599.9|952
1593761700000|2020-07-03 07:35:00|12623.4|12622.2|12631.4|12630.2|12645.9|12644.7|12622.1|12620.9|742
1593762000000|2020-07-03 07:40:00|12631.1|12629.9|12626.9|12625.7|12638.4|12637.2|12623.4|12622.2|315
1593762300000|2020-07-03 07:45:00|12626.6|12625.4|12625.9|12624.7|12634.1|12632.9|12613.4|12612.2|491
1593762600000|2020-07-03 07:50:00|12626.1|12624.9|12613.4|12612.2|12629.9|12628.7|12607.9|12606.7|385
1593762900000|2020-07-03 07:55:00|12613.1|12611.9|12637.4|12636.2|12637.4|12636.2|12612.1|12610.9|392
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12633.9|12632.7|12637.9|12636.7|12627.4|12626.2|329
1593763500000|2020-07-03 08:05:00|12634.1|12632.9|12640.9|12639.7|12643.4|12642.2|12631.4|12630.2|405
1593763800000|2020-07-03 08:10:00|12640.6|12639.4|12618.4|12617.2|12641.4|12640.2|12606.1|12604.9|648
1593764100000|2020-07-03 08:15:00|12618.1|12616.9|12620.9|12619.7|12627.1|12625.9|12613.9|12612.7|381
1593764400000|2020-07-03 08:20:00|12620.6|12619.4|12608.4|12607.2|12621.9|12620.7|12608.1|12606.9|349
1593764700000|2020-07-03 08:25:00|12608.9|12607.7|12617.1|12615.9|12618.9|12617.7|12608.9|12607.7|236
1593765000000|2020-07-03 08:30:00|12616.9|12615.7|12620.9|12619.7|12621.1|12619.9|12609.4|12608.2|358
1593765300000|2020-07-03 08:35:00|12621.1|12619.9|12612.4|12611.2|12626.1|12624.9|12610.6|12609.4|242
1593765600000|2020-07-03 08:40:00|12612.1|12610.9|12615.4|12614.2|12617.1|12615.9|12608.6|12607.4|166
1593765900000|2020-07-03 08:45:00|12615.1|12613.9|12613.4|12612.2|12618.4|12617.2|12610.1|12608.9|326
1593766200000|2020-07-03 08:50:00|12613.1|12611.9|12632.6|12631.4|12634.6|12633.4|12612.9|12611.7|660
1593766500000|2020-07-03 08:55:00|12632.9|12631.7|12629.1|12627.9|12632.9|12631.7|12626.1|12624.9|276
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12634.4|12633.2|12636.4|12635.2|12626.1|12624.9|242
1593767100000|2020-07-03 09:05:00|12634.1|12632.9|12636.4|12635.2|12636.6|12635.4|12630.9|12629.7|191
1593767400000|2020-07-03 09:10:00|12636.1|12634.9|12627.6|12626.4|12636.4|12635.2|12619.4|12618.2|435
1593767700000|2020-07-03 09:15:00|12627.4|12626.2|12624.6|12623.4|12633.4|12632.2|12624.4|12623.2|208
1593768000000|2020-07-03 09:20:00|12624.4|12623.2|12617.9|12616.7|12625.9|12624.7|12615.1|12613.9|229
1593768300000|2020-07-03 09:25:00|12618.1|12616.9|12606.6|12605.4|12627.4|12626.2|12604.9|12603.7|361
1593768600000|2020-07-03 09:30:00|12606.4|12605.2|12596.4|12595.2|12613.4|12612.2|12595.9|12594.7|683
1593768900000|2020-07-03 09:35:00|12596.1|12594.9|12599.1|12597.9|12607.9|12606.7|12596.1|12594.9|365
1593769200000|2020-07-03 09:40:00|12599.6|12598.4|12587.1|12585.9|12602.1|12600.9|12586.6|12585.4|473
1593769500000|2020-07-03 09:45:00|12587.4|12586.2|12564.4|12563.2|12593.1|12591.9|12553.4|12552.2|1154
1593769800000|2020-07-03 09:50:00|12563.4|12562.2|12570.4|12569.2|12572.1|12570.9|12555.1|12553.9|778
1593770100000|2020-07-03 09:55:00|12570.6|12569.4|12566.9|12565.7|12572.9|12571.7|12557.1|12555.9|482
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12564.6|12563.4|12567.6|12566.4|12547.1|12545.9|549
1593770700000|2020-07-03 10:05:00|12564.1|12562.9|12554.4|12553.2|12564.4|12563.2|12541.6|12540.4|449
1593771000000|2020-07-03 10:10:00|12554.1|12552.9|12547.6|12546.4|12554.1|12552.9|12537.9|12536.7|425
1593771300000|2020-07-03 10:15:00|12547.4|12546.2|12539.9|12538.7|12552.6|12551.4|12531.6|12530.4|638
1593771600000|2020-07-03 10:20:00|12539.6|12538.4|12535.4|12534.2|12539.6|12538.4|12529.9|12528.7|446
1593771900000|2020-07-03 10:25:00|12535.6|12534.4|12555.4|12554.2|12555.4|12554.2|12526.9|12525.7|909
1593772200000|2020-07-03 10:30:00|12555.1|12553.9|12586.1|12584.9|12586.9|12585.7|12551.9|12550.7|596
1593772500000|2020-07-03 10:35:00|12585.4|12584.2|12573.9|12572.7|12589.1|12587.9|12573.1|12571.9|719
1593772800000|2020-07-03 10:40:00|12574.4|12573.2|12567.6|12566.4|12576.6|12575.4|12565.9|12564.7|356
1593773100000|2020-07-03 10:45:00|12567.4|12566.2|12580.6|12579.4|12585.1|12583.9|12565.1|12563.9|386
1593773400000|2020-07-03 10:50:00|12580.4|12579.2|12584.9|12583.7|12585.1|12583.9|12578.1|12576.9|198
1593773700000|2020-07-03 10:55:00|12585.1|12583.9|12591.9|12590.7|12593.1|12591.9|12582.9|12581.7|249
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12573.6|12572.4|12593.9|12592.7|12568.9|12567.7|1080
1593774300000|2020-07-03 11:05:00|12571.9|12570.7|12582.4|12581.2|12583.4|12582.2|12571.9|12570.7|165
1593774600000|2020-07-03 11:10:00|12582.1|12580.9|12580.9|12579.7|12582.9|12581.7|12574.9|12573.7|122
1593774900000|2020-07-03 11:15:00|12580.6|12579.4|12572.1|12570.9|12581.4|12580.2|12568.6|12567.4|293
1593775200000|2020-07-03 11:20:00|12571.9|12570.7|12564.4|12563.2|12573.6|12572.4|12559.4|12558.2|380
1593775500000|2020-07-03 11:25:00|12564.1|12562.9|12542.9|12541.7|12564.6|12563.4|12540.9|12539.7|605
1593775800000|2020-07-03 11:30:00|12543.1|12541.9|12548.4|12547.2|12553.1|12551.9|12541.4|12540.2|290
1593776100000|2020-07-03 11:35:00|12548.1|12546.9|12541.4|12540.2|12551.4|12550.2|12536.6|12535.4|252
1593776400000|2020-07-03 11:40:00|12541.1|12539.9|12538.1|12536.9|12541.1|12539.9|12531.9|12530.7|250
1593776700000|2020-07-03 11:45:00|12537.9|12536.7|12546.4|12545.2|12547.1|12545.9|12534.6|12533.4|275
1593777000000|2020-07-03 11:50:00|12546.1|12544.9|12539.1|12537.9|12549.6|12548.4|12537.6|12536.4|243
1593777300000|2020-07-03 11:55:00|12538.9|12537.7|12531.9|12530.7|12538.9|12537.7|12520.4|12519.2|600
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12529.1|12527.9|12531.6|12530.4|12523.1|12521.9|214
1593777900000|2020-07-03 12:05:00|12529.4|12528.2|12527.4|12526.2|12532.1|12530.9|12521.6|12520.4|426
1593778200000|2020-07-03 12:10:00|12527.9|12526.7|12530.6|12529.4|12532.4|12531.2|12526.1|12524.9|162
1593778500000|2020-07-03 12:15:00|12530.4|12529.2|12551.1|12549.9|12552.9|12551.7|12529.1|12527.9|573
1593778800000|2020-07-03 12:20:00|12551.4|12550.2|12556.9|12555.7|12556.9|12555.7|12546.1|12544.9|253
1593779100000|2020-07-03 12:25:00|12557.4|12556.2|12553.9|12552.7|12558.1|12556.9|12550.1|12548.9|255
1593779400000|2020-07-03 12:30:00|12553.6|12552.4|12566.4|12565.2|12567.6|12566.4|12553.1|12551.9|442
1593779700000|2020-07-03 12:35:00|12566.6|12565.4|12559.1|12557.9|12566.6|12565.4|12557.9|12556.7|230
1593780000000|2020-07-03 12:40:00|12559.4|12558.2|12557.1|12555.9|12559.9|12558.7|12552.6|12551.4|280
1593780300000|2020-07-03 12:45:00|12556.9|12555.7|12547.6|12546.4|12557.4|12556.2|12547.4|12546.2|231
1593780600000|2020-07-03 12:50:00|12547.4|12546.2|12541.9|12540.7|12548.1|12546.9|12533.1|12531.9|585
1593780900000|2020-07-03 12:55:00|12541.6|12540.4|12542.1|12540.9|12543.6|12542.4|12535.6|12534.4|244
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12551.6|12550.4|12552.1|12550.9|12540.6|12539.4|243
1593781500000|2020-07-03 13:05:00|12551.4|12550.2|12552.4|12551.2|12558.1|12556.9|12551.4|12550.2|300
1593781800000|2020-07-03 13:10:00|12552.6|12551.4|12555.9|12554.7|12556.6|12555.4|12549.9|12548.7|205
1593782100000|2020-07-03 13:15:00|12555.6|12554.4|12566.1|12564.9|12587.6|12586.4|12554.4|12553.2|1319
1593782400000|2020-07-03 13:20:00|12566.4|12565.2|12563.6|12562.4|12574.6|12573.4|12562.1|12560.9|278
1593782700000|2020-07-03 13:25:00|12563.9|12562.7|12564.6|12563.4|12565.9|12564.7|12557.9|12556.7|203
1593783000000|2020-07-03 13:30:00|12564.9|12563.7|12547.1|12545.9|12567.1|12565.9|12544.1|12542.9|423
1593783300000|2020-07-03 13:35:00|12546.4|12545.2|12542|12540.8|12546.6|12545.4|12530.6|12529.4|606
1593783600000|2020-07-03 13:40:00|12542.3|12541.1|12538.5|12537.3|12543|12541.8|12532.5|12531.3|257
1593783900000|2020-07-03 13:45:00|12538.3|12537.1|12557.5|12556.3|12559.5|12558.3|12538.3|12537.1|537
1593784200000|2020-07-03 13:50:00|12557.3|12556.1|12547|12545.8|12561.5|12560.3|12542.8|12541.6|340
1593784500000|2020-07-03 13:55:00|12548|12546.8|12546.5|12545.3|12552.5|12551.3|12537.5|12536.3|628
1593784800000|2020-07-03 14:00:00|12546|12544.8|12551.3|12550.1|12554.5|12553.3|12542.5|12541.3|284
1593785100000|2020-07-03 14:05:00|12551.5|12550.3|12543.8|12542.6|12553.8|12552.6|12542.5|12541.3|319
1593785400000|2020-07-03 14:10:00|12543.5|12542.3|12547.2|12546|12551.2|12550|12536.2|12535|394
1593785700000|2020-07-03 14:15:00|12547.5|12546.3|12540.7|12539.5|12549|12547.8|12536.5|12535.3|319
1593786000000|2020-07-03 14:20:00|12542|12540.8|12525|12523.8|12544.5|12543.3|12523.7|12522.5|478
1593786300000|2020-07-03 14:25:00|12524.7|12523.5|12518.2|12517|12525.2|12524|12512.2|12511|677
1593786600000|2020-07-03 14:30:00|12518|12516.8|12490.2|12489|12522|12520.8|12489.2|12488|892
1593786900000|2020-07-03 14:35:00|12490|12488.8|12489|12487.8|12498.7|12497.5|12474.2|12473|1097
1593787200000|2020-07-03 14:40:00|12489.2|12488|12506.2|12505|12508.2|12507|12488.7|12487.5|478
1593787500000|2020-07-03 14:45:00|12506|12504.8|12506.2|12505|12511.7|12510.5|12498|12496.8|430
1593787800000|2020-07-03 14:50:00|12506.5|12505.3|12501|12499.8|12509.7|12508.5|12501|12499.8|262
1593788100000|2020-07-03 14:55:00|12500.7|12499.5|12511.7|12510.5|12515.2|12514|12500|12498.8|446
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12505.2|12504|12513.5|12512.3|12498.2|12497|497
1593788700000|2020-07-03 15:05:00|12505.5|12504.3|12501.7|12500.5|12509.5|12508.3|12497.5|12496.3|441
1593789000000|2020-07-03 15:10:00|12500.2|12499|12500.7|12499.5|12505.2|12504|12496.7|12495.5|272
1593789300000|2020-07-03 15:15:00|12503.7|12502.5|12494.2|12493|12505.5|12504.3|12488.2|12487|447
1593789600000|2020-07-03 15:20:00|12494.5|12493.3|12501.7|12500.5|12506.5|12505.3|12487.5|12486.3|477
1593789900000|2020-07-03 15:25:00|12501.2|12500|12506.2|12505|12509|12507.8|12497.7|12496.5|770
1593790200000|2020-07-03 15:30:00|12506.6|12504.6|12528.6|12526.6|12529.1|12527.1|12505.9|12503.9|1483
1593790500000|2020-07-03 15:35:00|12529.1|12527.1|12540.6|12538.6|12541.1|12539.1|12525.6|12523.6|917
1593790800000|2020-07-03 15:40:00|12540.4|12538.4|12544.6|12542.6|12546.4|12544.4|12538.4|12536.4|295
1593791100000|2020-07-03 15:45:00|12544.9|12542.9|12548.4|12546.4|12555.4|12553.4|12541.9|12539.9|350
1593791400000|2020-07-03 15:50:00|12548.6|12546.6|12549.6|12547.6|12550.9|12548.9|12546.1|12544.1|127
1593791700000|2020-07-03 15:55:00|12549.4|12547.4|12545.1|12543.1|12549.9|12547.9|12544.1|12542.1|196
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12543.9|12541.9|12548.9|12546.9|12542.6|12540.6|169
1593792300000|2020-07-03 16:05:00|12543.6|12541.6|12544.1|12542.1|12545.1|12543.1|12542.9|12540.9|79
1593792600000|2020-07-03 16:10:00|12543.9|12541.9|12546.4|12544.4|12547.6|12545.6|12542.4|12540.4|99
1593792900000|2020-07-03 16:15:00|12546.1|12544.1|12548.9|12546.9|12551.9|12549.9|12546.1|12544.1|107
1593793200000|2020-07-03 16:20:00|12549.1|12547.1|12549.9|12547.9|12550.9|12548.9|12546.1|12544.1|86
1593793500000|2020-07-03 16:25:00|12549.6|12547.6|12549.9|12547.9|12558.1|12556.1|12549.6|12547.6|176
1593793800000|2020-07-03 16:30:00|12550.1|12548.1|12546.1|12544.1|12550.1|12548.1|12544.1|12542.1|112
1593794100000|2020-07-03 16:35:00|12545.9|12543.9|12553.1|12551.1|12554.9|12552.9|12545.6|12543.6|112
1593794400000|2020-07-03 16:40:00|12552.9|12550.9|12547.4|12545.4|12553.1|12551.1|12546.9|12544.9|47
1593794700000|2020-07-03 16:45:00|12547.6|12545.6|12553.1|12551.1|12553.9|12551.9|12547.6|12545.6|81
1593795000000|2020-07-03 16:50:00|12553.4|12551.4|12551.1|12549.1|12553.6|12551.6|12549.9|12547.9|58
1593795300000|2020-07-03 16:55:00|12550.9|12548.9|12549.4|12547.4|12553.4|12551.4|12547.4|12545.4|82
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12548.1|12546.1|12550.4|12548.4|12547.9|12545.9|51
1593795900000|2020-07-03 17:05:00|12547.9|12545.9|12548.9|12546.9|12550.4|12548.4|12547.1|12545.1|33
1593796200000|2020-07-03 17:10:00|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12546.4|12544.4|22
1593796500000|2020-07-03 17:15:00|12547.6|12545.6|12546.4|12544.4|12547.6|12545.6|12546.1|12544.1|20
1593796800000|2020-07-03 17:20:00|12546.1|12544.1|12546.6|12544.6|12547.4|12545.4|12545.9|12543.9|46
1593797100000|2020-07-03 17:25:00|12546.9|12544.9|12545.1|12543.1|12546.9|12544.9|12544.1|12542.1|45
1593797400000|2020-07-03 17:30:00|12544.9|12542.9|12540.9|12538.9|12544.9|12542.9|12540.1|12538.1|60
1593797700000|2020-07-03 17:35:00|12540.6|12538.6|12542.6|12540.6|12543.1|12541.1|12538.9|12536.9|56
1593798000000|2020-07-03 17:40:00|12541.6|12539.6|12548.9|12546.9|12550.6|12548.6|12541.4|12539.4|61
1593798300000|2020-07-03 17:45:00|12548.6|12546.6|12550.9|12548.9|12550.9|12548.9|12546.9|12544.9|52
1593798600000|2020-07-03 17:50:00|12550.6|12548.6|12551.9|12549.9|12552.9|12550.9|12550.4|12548.4|65
1593798900000|2020-07-03 17:55:00|12552.1|12550.1|12554.4|12552.4|12554.6|12552.6|12551.9|12549.9|37
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12554.9|12552.9|12557.6|12555.6|12554.4|12552.4|67
1593799500000|2020-07-03 18:05:00|12554.6|12552.6|12559.1|12557.1|12562.1|12560.1|12554.6|12552.6|77
1593799800000|2020-07-03 18:10:00|12559.4|12557.4|12563.9|12561.9|12564.4|12562.4|12557.6|12555.6|70
1593800100000|2020-07-03 18:15:00|12564.1|12562.1|12567.4|12565.4|12567.9|12565.9|12563.6|12561.6|54
1593800400000|2020-07-03 18:20:00|12568.4|12566.4|12576.1|12574.1|12576.9|12574.9|12567.6|12565.6|128
1593800700000|2020-07-03 18:25:00|12576.6|12574.6|12577.6|12575.6|12578.9|12576.9|12575.9|12573.9|52
1593801000000|2020-07-03 18:30:00|12577.9|12575.9|12575.6|12573.6|12577.9|12575.9|12574.9|12572.9|27
1593801300000|2020-07-03 18:35:00|12575.4|12573.4|12573.9|12571.9|12576.4|12574.4|12573.1|12571.1|34
1593801600000|2020-07-03 18:40:00|12573.4|12571.4|12574.1|12572.1|12574.6|12572.6|12572.9|12570.9|16
1593801900000|2020-07-03 18:45:00|12574.4|12572.4|12574.1|12572.1|12574.9|12572.9|12573.4|12571.4|9
1593802200000|2020-07-03 18:50:00|12574.4|12572.4|12571.1|12569.1|12574.4|12572.4|12571.1|12569.1|13
1593802500000|2020-07-03 18:55:00|12571.4|12569.4|12578.4|12576.4|12578.4|12576.4|12571.4|12569.4|24
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12576.9|12574.9|12579.1|12577.1|12576.6|12574.6|34
1593803100000|2020-07-03 19:05:00|12576.4|12574.4|12576.9|12574.9|12576.9|12574.9|12575.1|12573.1|17
1593803400000|2020-07-03 19:10:00|12577.1|12575.1|12578.6|12576.6|12579.1|12577.1|12576.9|12574.9|27
1593803700000|2020-07-03 19:15:00|12578.4|12576.4|12577.9|12575.9|12578.6|12576.6|12577.4|12575.4|11
1593804000000|2020-07-03 19:20:00|12578.4|12576.4|12578.6|12576.6|12578.6|12576.6|12577.4|12575.4|20
1593804300000|2020-07-03 19:25:00|12578.4|12576.4|12582.9|12580.9|12591.6|12589.6|12577.9|12575.9|166
1593804600000|2020-07-03 19:30:00|12582.6|12580.6|12590.1|12588.1|12590.4|12588.4|12582.4|12580.4|96
1593804900000|2020-07-03 19:35:00|12589.9|12587.9|12593.9|12591.9|12594.4|12592.4|12589.6|12587.6|65
1593805200000|2020-07-03 19:40:00|12594.1|12592.1|12595.1|12593.1|12597.4|12595.4|12594.1|12592.1|75
1593805500000|2020-07-03 19:45:00|12595.4|12593.4|12590.6|12588.6|12598.4|12596.4|12589.6|12587.6|119
1593805800000|2020-07-03 19:50:00|12590.9|12588.9|12587.1|12585.1|12592.6|12590.6|12586.4|12584.4|80
1593806100000|2020-07-03 19:55:00|12589.1|12587.1|12585.9|12583.9|12591.6|12589.6|12576.6|12574.6|146
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|0
1593806700000|2020-07-03 20:05:00|||||||||4
1593807000000|2020-07-03 20:10:00|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|0
1593986400000|2020-07-05 22:00:00|12620|12615|12619.6|12614.6|12625.1|12620.1|12618|12613|0
1593986700000|2020-07-05 22:05:00|12620.1|12615.1|12626.3|12621.3|12631.9|12626.9|12618.9|12613.9|0
1593987000000|2020-07-05 22:10:00|12625.8|12620.8|12620.1|12615.1|12627.9|12622.9|12614.5|12609.5|0
1593987300000|2020-07-05 22:15:00|12621.1|12616.1|12616.4|12611.4|12621.7|12616.7|12616.4|12611.4|0
1593987600000|2020-07-05 22:20:00|12615.9|12610.9|12620|12615|12621|12616|12615.4|12610.4|0
1593987900000|2020-07-05 22:25:00|12621|12616|12619.3|12614.3|12623.9|12618.9|12618.9|12613.9|0
1593988200000|2020-07-05 22:30:00|12620.3|12615.3|12627.3|12622.3|12628.5|12623.5|12620.3|12615.3|0
1593988500000|2020-07-05 22:35:00|12628.4|12623.4|12636.5|12631.5|12639.6|12634.6|12627.3|12622.3|0
1593988800000|2020-07-05 22:40:00|12636.3|12631.3|12638.3|12633.3|12639|12634|12633.6|12628.6|0
1593989100000|2020-07-05 22:45:00|12639.3|12634.3|12637.1|12632.1|12643.4|12638.4|12636.7|12631.7|0
1593989400000|2020-07-05 22:50:00|12637.5|12632.5|12633.2|12628.2|12640.3|12635.3|12632.8|12627.8|0
1593989700000|2020-07-05 22:55:00|12633.8|12628.8|12631.9|12626.9|12636.8|12631.8|12631.2|12626.2|0
1593990000000|2020-07-05 23:00:00|12632.9|12627.9|12632.8|12627.8|12638.4|12633.4|12632.7|12627.7|0
1593990300000|2020-07-05 23:05:00|12633.3|12628.3|12633.2|12628.2|12634.8|12629.8|12632.2|12627.2|0
1593990600000|2020-07-05 23:10:00|12632.2|12627.2|12626.6|12621.6|12632.6|12627.6|12624.6|12619.6|0
1593990900000|2020-07-05 23:15:00|12626.7|12621.7|12623.6|12618.6|12626.7|12621.7|12620.6|12615.6|0
1593991200000|2020-07-05 23:20:00|12623.1|12618.1|12619.3|12614.3|12623.7|12618.7|12617.9|12612.9|0
1593991500000|2020-07-05 23:25:00|12619.2|12614.2|12634.8|12629.8|12634.8|12629.8|12618.3|12613.3|0
1593991800000|2020-07-05 23:30:00|12634.3|12629.3|12635.1|12630.1|12635.8|12630.8|12631.1|12626.1|0
1593992100000|2020-07-05 23:35:00|12634.1|12629.1|12638.9|12633.9|12638.9|12633.9|12630.5|12625.5|0
1593992400000|2020-07-05 23:40:00|12638.4|12633.4|12641.1|12636.1|12641.1|12636.1|12636|12631|0
1593992700000|2020-07-05 23:45:00|12641.6|12636.6|12640.6|12635.6|12642.1|12637.1|12637.8|12632.8|0
1593993000000|2020-07-05 23:50:00|12641.1|12636.1|12647.9|12642.9|12653|12648|12640.6|12635.6|0
1593993300000|2020-07-05 23:55:00|12649|12644|12642.2|12637.2|12650|12645|12638.3|12633.3|0
1593993600000|2020-07-06 00:00:00|12643.2|12638.2|12651.3|12646.3|12654.4|12649.4|12639.2|12634.2|0
1593993900000|2020-07-06 00:05:00|12652.3|12647.3|12653.7|12648.7|12656.2|12651.2|12650.2|12645.2|0
1593994200000|2020-07-06 00:10:00|12654.2|12649.2|12636.7|12631.7|12655.7|12650.7|12636.7|12631.7|0
1593994500000|2020-07-06 00:15:00|12635.6|12630.6|12640.4|12636.4|12645.6|12641.6|12630.9|12626.9|150
1593994800000|2020-07-06 00:20:00|12640.1|12636.1|12647.9|12643.9|12647.9|12643.9|12639.6|12635.6|36
1593995100000|2020-07-06 00:25:00|12647.6|12643.6|12649.6|12645.6|12651.6|12647.6|12647.6|12643.6|16
1593995400000|2020-07-06 00:30:00|12649.9|12645.9|12638.6|12634.6|12651.6|12647.6|12638.1|12634.1|34
1593995700000|2020-07-06 00:35:00|12638.1|12634.1|12648.4|12644.4|12649.9|12645.9|12637.4|12633.4|19
1593996000000|2020-07-06 00:40:00|12650.6|12646.6|12652.6|12648.6|12656.6|12652.6|12649.9|12645.9|24
1593996300000|2020-07-06 00:45:00|12652.9|12648.9|12647.9|12643.9|12656.9|12652.9|12647.9|12643.9|13
1593996600000|2020-07-06 00:50:00|12647.6|12643.6|12647.4|12643.4|12651.9|12647.9|12644.9|12640.9|16
1593996900000|2020-07-06 00:55:00|12647.6|12643.6|12666.4|12662.4|12666.4|12662.4|12644.6|12640.6|32
1593997200000|2020-07-06 01:00:00|12666.6|12662.6|12694.1|12690.1|12694.1|12690.1|12665.1|12661.1|230
1593997500000|2020-07-06 01:05:00|12693.9|12689.9|12689.1|12685.1|12697.1|12693.1|12687.4|12683.4|19
1593997800000|2020-07-06 01:10:00|12689.4|12685.4|12693.4|12689.4|12694.6|12690.6|12684.1|12680.1|39
1593998100000|2020-07-06 01:15:00|12693.6|12689.6|12691.6|12687.6|12694.6|12690.6|12687.6|12683.6|16
1593998400000|2020-07-06 01:20:00|12690.6|12686.6|12692.4|12688.4|12694.4|12690.4|12690.6|12686.6|7
1593998700000|2020-07-06 01:25:00|12692.1|12688.1|12705.6|12701.6|12706.1|12702.1|12691.9|12687.9|33
1593999000000|2020-07-06 01:30:00|12705.9|12701.9|12721.9|12717.9|12726.4|12722.4|12705.9|12701.9|88
1593999300000|2020-07-06 01:35:00|12722.4|12718.4|12743.9|12739.9|12745.4|12741.4|12718.9|12714.9|103
1593999600000|2020-07-06 01:40:00|12744.4|12740.4|12756.6|12752.6|12757.9|12753.9|12742.1|12738.1|158
1593999900000|2020-07-06 01:45:00|12757.4|12753.4|12771.4|12767.4|12771.6|12767.6|12755.9|12751.9|63
1594000200000|2020-07-06 01:50:00|12772.4|12768.4|12764.9|12760.9|12775.4|12771.4|12764.9|12760.9|23
1594000500000|2020-07-06 01:55:00|12764.1|12760.1|12753.4|12749.4|12764.1|12760.1|12751.9|12747.9|27
1594000800000|2020-07-06 02:00:00|12753.6|12749.6|12771.4|12767.4|12772.1|12768.1|12753.6|12749.6|42
1594001100000|2020-07-06 02:05:00|12771.6|12767.6|12769.1|12765.1|12773.1|12769.1|12767.1|12763.1|22
1594001400000|2020-07-06 02:10:00|12768.9|12764.9|12765.1|12761.1|12768.9|12764.9|12764.4|12760.4|11
1594001700000|2020-07-06 02:15:00|12765.4|12761.4|12762.1|12758.1|12767.6|12763.6|12762.1|12758.1|9
1594002000000|2020-07-06 02:20:00|12762.4|12758.4|12747.9|12743.9|12764.1|12760.1|12746.9|12742.9|22
1594002300000|2020-07-06 02:25:00|12748.1|12744.1|12746.9|12742.9|12754.9|12750.9|12744.6|12740.6|27
1594002600000|2020-07-06 02:30:00|12747.1|12743.1|12750.6|12746.6|12751.6|12747.6|12740.6|12736.6|37
1594002900000|2020-07-06 02:35:00|12750.1|12746.1|12759.1|12755.1|12759.1|12755.1|12750.1|12746.1|8
1594003200000|2020-07-06 02:40:00|12757.4|12753.4|12765.4|12761.4|12765.4|12761.4|12755.1|12751.1|13
1594003500000|2020-07-06 02:45:00|12763.4|12759.4|12768.9|12764.9|12771.6|12767.6|12761.1|12757.1|25
1594003800000|2020-07-06 02:50:00|12769.1|12765.1|12765.4|12761.4|12769.9|12765.9|12761.4|12757.4|32
1594004100000|2020-07-06 02:55:00|12766.4|12762.4|12775.4|12771.4|12776.9|12772.9|12766.4|12762.4|13
1594004400000|2020-07-06 03:00:00|12775.6|12771.6|12783.4|12779.4|12789.1|12785.1|12775.6|12771.6|74
1594004700000|2020-07-06 03:05:00|12783.1|12779.1|12771.1|12767.1|12783.1|12779.1|12762.9|12758.9|27
1594005000000|2020-07-06 03:10:00|12771.4|12767.4|12773.1|12769.1|12774.9|12770.9|12769.1|12765.1|10
1594005300000|2020-07-06 03:15:00|12773.4|12769.4|12782.4|12778.4|12786.4|12782.4|12773.4|12769.4|27
1594005600000|2020-07-06 03:20:00|12782.6|12778.6|12778.6|12774.6|12793.6|12789.6|12778.1|12774.1|61
1594005900000|2020-07-06 03:25:00|12778.9|12774.9|12779.4|12775.4|12782.6|12778.6|12776.9|12772.9|18
1594006200000|2020-07-06 03:30:00|12779.6|12775.6|12786.9|12782.9|12791.9|12787.9|12779.6|12775.6|23
1594006500000|2020-07-06 03:35:00|12786.6|12782.6|12782.6|12778.6|12786.9|12782.9|12780.4|12776.4|13
1594006800000|2020-07-06 03:40:00|12783.4|12779.4|12781.4|12777.4|12787.9|12783.9|12781.4|12777.4|29
1594007100000|2020-07-06 03:45:00|12780.9|12776.9|12789.6|12785.6|12789.6|12785.6|12780.9|12776.9|35
1594007400000|2020-07-06 03:50:00|12789.9|12785.9|12809.9|12805.9|12817.4|12813.4|12789.9|12785.9|92
1594007700000|2020-07-06 03:55:00|12807.9|12803.9|12802.4|12798.4|12810.1|12806.1|12802.1|12798.1|44
1594008000000|2020-07-06 04:00:00|12802.6|12798.6|12801.4|12797.4|12805.9|12801.9|12800.9|12796.9|16
1594008300000|2020-07-06 04:05:00|12801.6|12797.6|12794.9|12790.9|12801.9|12797.9|12792.6|12788.6|39
1594008600000|2020-07-06 04:10:00|12795.1|12791.1|12797.4|12793.4|12802.9|12798.9|12795.1|12791.1|13
1594008900000|2020-07-06 04:15:00|12797.6|12793.6|12794.1|12790.1|12797.6|12793.6|12787.4|12783.4|23
1594009200000|2020-07-06 04:20:00|12793.9|12789.9|12790.4|12786.4|12793.9|12789.9|12789.9|12785.9|24
1594009500000|2020-07-06 04:25:00|12790.6|12786.6|12792.9|12788.9|12793.4|12789.4|12787.9|12783.9|31
1594009800000|2020-07-06 04:30:00|12793.1|12789.1|12803.9|12799.9|12811.6|12807.6|12793.1|12789.1|39
1594010100000|2020-07-06 04:35:00|12804.1|12800.1|12787.6|12783.6|12804.4|12800.4|12784.9|12780.9|37
1594010400000|2020-07-06 04:40:00|12787.1|12783.1|12767.1|12763.1|12787.4|12783.4|12766.6|12762.6|87
1594010700000|2020-07-06 04:45:00|12766.9|12762.9|12783.6|12779.6|12784.1|12780.1|12766.1|12762.1|39
1594011000000|2020-07-06 04:50:00|12784.1|12780.1|12775.9|12771.9|12786.9|12782.9|12772.4|12768.4|45
1594011300000|2020-07-06 04:55:00|12775.1|12771.1|12783.4|12779.4|12786.6|12782.6|12772.4|12768.4|30
1594011600000|2020-07-06 05:00:00|12783.6|12779.6|12803.1|12799.1|12803.1|12799.1|12783.6|12779.6|68
1594011900000|2020-07-06 05:05:00|12801.1|12797.1|12791.4|12787.4|12802.6|12798.6|12791.4|12787.4|24
1594012200000|2020-07-06 05:10:00|12790.4|12786.4|12795.4|12791.4|12796.4|12792.4|12785.4|12781.4|36
1594012500000|2020-07-06 05:15:00|12795.1|12791.1|12788.9|12784.9|12796.6|12792.6|12785.1|12781.1|38
1594012800000|2020-07-06 05:20:00|12788.6|12784.6|12786.9|12782.9|12792.4|12788.4|12782.4|12778.4|21
1594013100000|2020-07-06 05:25:00|12786.4|12782.4|12787.4|12783.4|12791.6|12787.6|12782.1|12778.1|29
1594013400000|2020-07-06 05:30:00|12787.1|12783.1|12783.9|12779.9|12790.9|12786.9|12780.9|12776.9|50
1594013700000|2020-07-06 05:35:00|12783.4|12779.4|12768.1|12764.1|12785.1|12781.1|12764.4|12760.4|107
1594014000000|2020-07-06 05:40:00|12769.1|12765.1|12763.1|12759.1|12775.1|12771.1|12760.1|12756.1|102
1594014300000|2020-07-06 05:45:00|12763.4|12759.4|12784.9|12780.9|12785.6|12781.6|12759.1|12755.1|118
1594014600000|2020-07-06 05:50:00|12784.1|12780.1|12783.6|12779.6|12796.1|12792.1|12781.1|12777.1|231
1594014900000|2020-07-06 05:55:00|12783.4|12779.4|12793.6|12789.6|12793.6|12789.6|12782.4|12778.4|103
1594015200000|2020-07-06 06:00:00|12792.6|12790.6|12774.4|12772.4|12804.6|12802.6|12774.4|12772.4|562
1594015500000|2020-07-06 06:05:00|12774.6|12772.6|12748.6|12746.6|12775.9|12773.9|12741.9|12739.9|626
1594015800000|2020-07-06 06:10:00|12749.1|12747.1|12765.1|12763.1|12767.1|12765.1|12749.1|12747.1|293
1594016100000|2020-07-06 06:15:00|12765.4|12763.4|12768.6|12766.6|12774.9|12772.9|12756.6|12754.6|335
1594016400000|2020-07-06 06:20:00|12769.1|12767.1|12777.6|12775.6|12787.9|12785.9|12768.1|12766.1|334
1594016700000|2020-07-06 06:25:00|12777.4|12775.4|12762.4|12760.4|12777.9|12775.9|12760.4|12758.4|231
1594017000000|2020-07-06 06:30:00|12762.6|12760.6|12770.9|12768.9|12775.4|12773.4|12762.6|12760.6|181
1594017300000|2020-07-06 06:35:00|12771.1|12769.1|12775.6|12773.6|12783.1|12781.1|12768.9|12766.9|230
1594017600000|2020-07-06 06:40:00|12775.9|12773.9|12783.4|12781.4|12786.4|12784.4|12775.4|12773.4|348
1594017900000|2020-07-06 06:45:00|12783.1|12781.1|12788.9|12786.9|12794.1|12792.1|12778.9|12776.9|379
1594018200000|2020-07-06 06:50:00|12788.6|12786.6|12791.1|12789.1|12796.4|12794.4|12780.1|12778.1|295
1594018500000|2020-07-06 06:55:00|12791.4|12789.4|12769.9|12767.9|12795.1|12793.1|12769.6|12767.6|504
1594018800000|2020-07-06 07:00:00|12769.5|12768.3|12768.5|12767.3|12820.2|12819|12768|12766.8|2688
1594019100000|2020-07-06 07:05:00|12768.2|12767|12763.5|12762.3|12783.5|12782.3|12752.7|12751.5|1565
1594019400000|2020-07-06 07:10:00|12763.7|12762.5|12792.5|12791.3|12796.5|12795.3|12763.7|12762.5|1302
1594019700000|2020-07-06 07:15:00|12792.7|12791.5|12810|12808.8|12817.5|12816.3|12791|12789.8|1145
1594020000000|2020-07-06 07:20:00|12810.2|12809|12816|12814.8|12847|12845.8|12808|12806.8|2417
1594020300000|2020-07-06 07:25:00|12816.7|12815.5|12809|12807.8|12826.5|12825.3|12800.2|12799|1126
1594020600000|2020-07-06 07:30:00|12809.2|12808|12794.7|12793.5|12823.2|12822|12790|12788.8|960
1594020900000|2020-07-06 07:35:00|12796|12794.8|12814|12812.8|12814.2|12813|12793.7|12792.5|597
1594021200000|2020-07-06 07:40:00|12814.2|12813|12814.5|12813.3|12822|12820.8|12803|12801.8|589
1594021500000|2020-07-06 07:45:00|12813.7|12812.5|12798.7|12797.5|12814.5|12813.3|12795.2|12794|611
1594021800000|2020-07-06 07:50:00|12799|12797.8|12795.5|12794.3|12807.5|12806.3|12792.5|12791.3|557
1594022100000|2020-07-06 07:55:00|12796|12794.8|12780.5|12779.3|12800.2|12799|12765.7|12764.5|1355
1594022400000|2020-07-06 08:00:00|12780.2|12779|12784.5|12783.3|12789.5|12788.3|12776|12774.8|474
1594022700000|2020-07-06 08:05:00|12784.2|12783|12774.7|12773.5|12793|12791.8|12764|12762.8|734
1594023000000|2020-07-06 08:10:00|12774.5|12773.3|12791.2|12790|12791.2|12790|12770|12768.8|404
1594023300000|2020-07-06 08:15:00|12791|12789.8|12784.2|12783|12792.5|12791.3|12766.5|12765.3|529
1594023600000|2020-07-06 08:20:00|12784.5|12783.3|12766|12764.8|12789.5|12788.3|12765.5|12764.3|357
1594023900000|2020-07-06 08:25:00|12765.7|12764.5|12780.7|12779.5|12783.7|12782.5|12764.2|12763|331
1594024200000|2020-07-06 08:30:00|12781|12779.8|12767.2|12766|12784.7|12783.5|12766.5|12765.3|393
1594024500000|2020-07-06 08:35:00|12767|12765.8|12731.5|12730.3|12768.7|12767.5|12719.5|12718.3|1615
1594024800000|2020-07-06 08:40:00|12730.7|12729.5|12731.9|12730.7|12734.2|12733|12722.5|12721.3|548
1594025100000|2020-07-06 08:45:00|12731.4|12730.2|12737.9|12736.7|12743.7|12742.5|12729.9|12728.7|513
1594025400000|2020-07-06 08:50:00|12738.7|12737.5|12715.2|12714|12743.7|12742.5|12710.9|12709.7|675
1594025700000|2020-07-06 08:55:00|12715.4|12714.2|12719.7|12718.5|12722.9|12721.7|12708.7|12707.5|541
1594026000000|2020-07-06 09:00:00|12719.4|12718.2|12709.7|12708.5|12720.7|12719.5|12708.4|12707.2|548
1594026300000|2020-07-06 09:05:00|12709.9|12708.7|12693.4|12692.2|12711.4|12710.2|12686.7|12685.5|798
1594026600000|2020-07-06 09:10:00|12693.2|12692|12679.2|12678|12694.2|12693|12674.4|12673.2|718
1594026900000|2020-07-06 09:15:00|12679.4|12678.2|12693.9|12692.7|12695.9|12694.7|12676.4|12675.2|405
1594027200000|2020-07-06 09:20:00|12693.7|12692.5|12716.7|12715.5|12720.4|12719.2|12692.4|12691.2|791
1594027500000|2020-07-06 09:25:00|12716.9|12715.7|12713.7|12712.5|12723.9|12722.7|12710.9|12709.7|479
1594027800000|2020-07-06 09:30:00|12713.4|12712.2|12721.9|12720.7|12732.4|12731.2|12708.7|12707.5|627
1594028100000|2020-07-06 09:35:00|12722.2|12721|12726.7|12725.5|12736.2|12735|12717.9|12716.7|416
1594028400000|2020-07-06 09:40:00|12726.4|12725.2|12729.4|12728.2|12730.9|12729.7|12723.2|12722|217
1594028700000|2020-07-06 09:45:00|12729.7|12728.5|12728.9|12727.7|12741.4|12740.2|12724.9|12723.7|461
1594029000000|2020-07-06 09:50:00|12729.2|12728|12733.7|12732.5|12737.4|12736.2|12729.2|12728|351
1594029300000|2020-07-06 09:55:00|12733.4|12732.2|12737.7|12736.5|12745.4|12744.2|12730.7|12729.5|529
1594029600000|2020-07-06 10:00:00|12737.9|12736.7|12767.9|12766.7|12773.4|12772.2|12737.9|12736.7|867
1594029900000|2020-07-06 10:05:00|12767.7|12766.5|12761.4|12760.2|12768.4|12767.2|12758.4|12757.2|390
1594030200000|2020-07-06 10:10:00|12761.7|12760.5|12781.9|12780.7|12786.7|12785.5|12760.9|12759.7|408
1594030500000|2020-07-06 10:15:00|12782.2|12781|12762.4|12761.2|12785.4|12784.2|12761.9|12760.7|503
1594030800000|2020-07-06 10:20:00|12762.7|12761.5|12776.2|12775|12778.4|12777.2|12758.2|12757|376
1594031100000|2020-07-06 10:25:00|12776.4|12775.2|12768.4|12767.2|12779.9|12778.7|12764.9|12763.7|295
1594031400000|2020-07-06 10:30:00|12768.2|12767|12759.2|12758|12773.4|12772.2|12759.2|12758|320
1594031700000|2020-07-06 10:35:00|12758.9|12757.7|12744.9|12743.7|12761.4|12760.2|12744.7|12743.5|523
1594032000000|2020-07-06 10:40:00|12745.2|12744|12742.9|12741.7|12750.4|12749.2|12741.7|12740.5|311
1594032300000|2020-07-06 10:45:00|12742.7|12741.5|12748.2|12747|12750.7|12749.5|12740.2|12739|418
1594032600000|2020-07-06 10:50:00|12748.4|12747.2|12745.7|12744.5|12749.2|12748|12740.2|12739|234
1594032900000|2020-07-06 10:55:00|12745.9|12744.7|12742.9|12741.7|12746.7|12745.5|12735.4|12734.2|390
1594033200000|2020-07-06 11:00:00|12741.7|12740.5|12731.9|12730.7|12741.7|12740.5|12728.9|12727.7|238
1594033500000|2020-07-06 11:05:00|12732.9|12731.7|12733.4|12732.2|12733.7|12732.5|12721.9|12720.7|367
1594033800000|2020-07-06 11:10:00|12733.7|12732.5|12740.7|12739.5|12741.9|12740.7|12729.7|12728.5|307
1594034100000|2020-07-06 11:15:00|12740.4|12739.2|12728.4|12727.2|12744.2|12743|12726.9|12725.7|402
1594034400000|2020-07-06 11:20:00|12727.9|12726.7|12723.9|12722.7|12729.9|12728.7|12720.2|12719|355
1594034700000|2020-07-06 11:25:00|12724.2|12723|12731.4|12730.2|12732.9|12731.7|12717.4|12716.2|450
1594035000000|2020-07-06 11:30:00|12731.2|12730|12718.9|12717.7|12734.9|12733.7|12718.9|12717.7|282
1594035300000|2020-07-06 11:35:00|12719.2|12718|12722.9|12721.7|12727.9|12726.7|12716.9|12715.7|268
1594035600000|2020-07-06 11:40:00|12723.7|12722.5|12731|12729.8|12733.7|12732.5|12720.7|12719.5|298
1594035900000|2020-07-06 11:45:00|12730.5|12729.3|12722.7|12721.5|12737.5|12736.3|12722.5|12721.3|364
1594036200000|2020-07-06 11:50:00|12723|12721.8|12730.2|12729|12730.7|12729.5|12716.2|12715|296
1594036500000|2020-07-06 11:55:00|12730.5|12729.3|12732.2|12731|12738.2|12737|12728|12726.8|289
1594036800000|2020-07-06 12:00:00|12732.5|12731.3|12742.2|12741|12744|12742.8|12732.2|12731|368
1594037100000|2020-07-06 12:05:00|12743|12741.8|12749.2|12748|12749.5|12748.3|12739.2|12738|245
1594037400000|2020-07-06 12:10:00|12748.2|12747|12756.5|12755.3|12757.2|12756|12748.2|12747|384
1594037700000|2020-07-06 12:15:00|12756.2|12755|12753.2|12752|12760.2|12759|12747.7|12746.5|397
1594038000000|2020-07-06 12:20:00|12753|12751.8|12757.2|12756|12761.2|12760|12747.7|12746.5|299
1594038300000|2020-07-06 12:25:00|12757.5|12756.3|12771.7|12770.5|12772.2|12771|12756.5|12755.3|463
1594038600000|2020-07-06 12:30:00|12771.5|12770.3|12776|12774.8|12777.2|12776|12767|12765.8|354
1594038900000|2020-07-06 12:35:00|12776.2|12775|12773.2|12772|12780.5|12779.3|12770.2|12769|293
1594039200000|2020-07-06 12:40:00|12773.5|12772.3|12747.2|12746|12775.2|12774|12746|12744.8|545
1594039500000|2020-07-06 12:45:00|12747|12745.8|12733.5|12732.3|12751|12749.8|12730.5|12729.3|699
1594039800000|2020-07-06 12:50:00|12733.7|12732.5|12741.5|12740.3|12742.2|12741|12727|12725.8|464
1594040100000|2020-07-06 12:55:00|12741.2|12740|12743|12741.8|12745.2|12744|12737|12735.8|312
1594040400000|2020-07-06 13:00:00|12743.2|12742|12730.7|12729.5|12744.5|12743.3|12728.2|12727|458
1594040700000|2020-07-06 13:05:00|12730.5|12729.3|12719.2|12718|12731.5|12730.3|12712.2|12711|488
1594041000000|2020-07-06 13:10:00|12719.5|12718.3|12725.7|12724.5|12734.2|12733|12717.2|12716|539
1594041300000|2020-07-06 13:15:00|12725|12723.8|12731.7|12730.5|12733.2|12732|12719.7|12718.5|456
1594041600000|2020-07-06 13:20:00|12731.5|12730.3|12725|12723.8|12734.5|12733.3|12719.7|12718.5|233
1594041900000|2020-07-06 13:25:00|12724.7|12723.5|12718.2|12717|12726|12724.8|12715.7|12714.5|325
1594042200000|2020-07-06 13:30:00|12720.2|12719|12725.7|12724.5|12732|12730.8|12709|12707.8|1127
1594042500000|2020-07-06 13:35:00|12726.7|12725.5|12716.7|12715.5|12728.7|12727.5|12704|12702.8|821
1594042800000|2020-07-06 13:40:00|12717|12715.8|12729.2|12728|12730.7|12729.5|12714|12712.8|454
1594043100000|2020-07-06 13:45:00|12729.7|12728.5|12739.7|12738.5|12744.5|12743.3|12725.7|12724.5|661
1594043400000|2020-07-06 13:50:00|12740|12738.8|12738.7|12737.5|12746.2|12745|12730.7|12729.5|442
1594043700000|2020-07-06 13:55:00|12739.5|12738.3|12735|12733.8|12749.7|12748.5|12734|12732.8|506
1594044000000|2020-07-06 14:00:00|12761.2|12760|12730.7|12729.5|12770.2|12769|12724.5|12723.3|1516
1594044300000|2020-07-06 14:05:00|12730.5|12729.3|12712.7|12711.5|12733.2|12732|12704|12702.8|820
1594044600000|2020-07-06 14:10:00|12712.5|12711.3|12701|12699.8|12718.3|12717.1|12696.5|12695.3|994
1594044900000|2020-07-06 14:15:00|12700.8|12699.6|12701.3|12700.1|12720.5|12719.3|12698.8|12697.6|600
1594045200000|2020-07-06 14:20:00|12701.5|12700.3|12664.3|12663.1|12701.8|12700.6|12658.8|12657.6|1494
1594045500000|2020-07-06 14:25:00|12664.8|12663.6|12673.5|12672.3|12679|12677.8|12652.5|12651.3|1164
1594045800000|2020-07-06 14:30:00|12672.5|12671.3|12681|12679.8|12682|12680.8|12661|12659.8|993
1594046100000|2020-07-06 14:35:00|12681.3|12680.1|12685.5|12684.3|12686|12684.8|12678|12676.8|575
1594046400000|2020-07-06 14:40:00|12685.3|12684.1|12695.3|12694.1|12698.8|12697.6|12682.5|12681.3|827
1594046700000|2020-07-06 14:45:00|12695.5|12694.3|12711.3|12710.1|12716|12714.8|12693.8|12692.6|752
1594047000000|2020-07-06 14:50:00|12711.5|12710.3|12728.8|12727.6|12730.5|12729.3|12707.8|12706.6|679
1594047300000|2020-07-06 14:55:00|12728.5|12727.3|12727.5|12726.3|12733.3|12732.1|12716.3|12715.1|851
1594047600000|2020-07-06 15:00:00|12727.8|12726.6|12731.8|12730.6|12733.5|12732.3|12716.5|12715.3|723
1594047900000|2020-07-06 15:05:00|12731.5|12730.3|12732.3|12731.1|12735|12733.8|12722.5|12721.3|615
1594048200000|2020-07-06 15:10:00|12733|12731.8|12738.5|12737.3|12752.5|12751.3|12729.5|12728.3|1124
1594048500000|2020-07-06 15:15:00|12738.3|12737.1|12744.3|12743.1|12744.8|12743.6|12730|12728.8|632
1594048800000|2020-07-06 15:20:00|12744|12742.8|12741|12739.8|12745|12743.8|12734.8|12733.6|863
1594049100000|2020-07-06 15:25:00|12740.8|12739.6|12751.5|12750.3|12752.8|12751.6|12739.5|12738.3|1259
1594049400000|2020-07-06 15:30:00|12751.9|12749.9|12734.4|12732.4|12752.4|12750.4|12731.9|12729.9|1525
1594049700000|2020-07-06 15:35:00|12735.4|12733.4|12737.4|12735.4|12748.4|12746.4|12734.7|12732.7|840
1594050000000|2020-07-06 15:40:00|12737.7|12735.7|12737.7|12735.7|12745.9|12743.9|12734.9|12732.9|397
1594050300000|2020-07-06 15:45:00|12737.4|12735.4|12741.2|12739.2|12746.4|12744.4|12733.4|12731.4|348
1594050600000|2020-07-06 15:50:00|12741.4|12739.4|12725.7|12723.7|12744.4|12742.4|12723.4|12721.4|399
1594050900000|2020-07-06 15:55:00|12725.9|12723.9|12717.4|12715.4|12726.7|12724.7|12717.4|12715.4|279
1594051200000|2020-07-06 16:00:00|12717.2|12715.2|12723.7|12721.7|12725.2|12723.2|12714.4|12712.4|333
1594051500000|2020-07-06 16:05:00|12723.9|12721.9|12717.2|12715.2|12723.9|12721.9|12708.2|12706.2|291
1594051800000|2020-07-06 16:10:00|12716.9|12714.9|12716.7|12714.7|12720.4|12718.4|12711.9|12709.9|208
1594052100000|2020-07-06 16:15:00|12716.9|12714.9|12713.9|12711.9|12725.4|12723.4|12713.4|12711.4|246
1594052400000|2020-07-06 16:20:00|12714.2|12712.2|12711.2|12709.2|12719.4|12717.4|12704.4|12702.4|343
1594052700000|2020-07-06 16:25:00|12711.9|12709.9|12709.4|12707.4|12712.4|12710.4|12707.4|12705.4|126
1594053000000|2020-07-06 16:30:00|12709.2|12707.2|12701.2|12699.2|12709.2|12707.2|12700.4|12698.4|131
1594053300000|2020-07-06 16:35:00|12701.4|12699.4|12712.4|12710.4|12712.4|12710.4|12701.4|12699.4|178
1594053600000|2020-07-06 16:40:00|12711.9|12709.9|12716.9|12714.9|12717.9|12715.9|12711.4|12709.4|124
1594053900000|2020-07-06 16:45:00|12717.2|12715.2|12723.4|12721.4|12723.4|12721.4|12714.4|12712.4|192
1594054200000|2020-07-06 16:50:00|12723.2|12721.2|12724.2|12722.2|12725.4|12723.4|12720.2|12718.2|114
1594054500000|2020-07-06 16:55:00|12724.4|12722.4|12724.4|12722.4|12727.7|12725.7|12720.9|12718.9|108
1594054800000|2020-07-06 17:00:00|12725.4|12723.4|12724.4|12722.4|12726.9|12724.9|12722.4|12720.4|118
1594055100000|2020-07-06 17:05:00|12724.2|12722.2|12719.9|12717.9|12724.2|12722.2|12716.9|12714.9|101
1594055400000|2020-07-06 17:10:00|12719.7|12717.7|12715.2|12713.2|12720.4|12718.4|12714.9|12712.9|113
1594055700000|2020-07-06 17:15:00|12714.9|12712.9|12708.7|12706.7|12717.4|12715.4|12708.2|12706.2|210
1594056000000|2020-07-06 17:20:00|12708.4|12706.4|12712.2|12710.2|12713.4|12711.4|12707.4|12705.4|104
1594056300000|2020-07-06 17:25:00|12711.9|12709.9|12728.9|12726.9|12728.9|12726.9|12711.4|12709.4|213
1594056600000|2020-07-06 17:30:00|12728.7|12726.7|12725.2|12723.2|12731.2|12729.2|12724.4|12722.4|188
1594056900000|2020-07-06 17:35:00|12724.9|12722.9|12727.7|12725.7|12729.9|12727.9|12722.2|12720.2|123
1594057200000|2020-07-06 17:40:00|12727.9|12725.9|12734.7|12732.7|12736.4|12734.4|12726.4|12724.4|194
1594057500000|2020-07-06 17:45:00|12734.9|12732.9|12733.4|12731.4|12735.9|12733.9|12730.7|12728.7|165
1594057800000|2020-07-06 17:50:00|12733.2|12731.2|12733.9|12731.9|12734.7|12732.7|12728.2|12726.2|174
1594058100000|2020-07-06 17:55:00|12733.7|12731.7|12733.9|12731.9|12737.2|12735.2|12730.4|12728.4|128
1594058400000|2020-07-06 18:00:00|12734.2|12732.2|12721.4|12719.4|12734.4|12732.4|12717.4|12715.4|295
1594058700000|2020-07-06 18:05:00|12721.2|12719.2|12718.4|12716.4|12721.4|12719.4|12715.9|12713.9|110
1594059000000|2020-07-06 18:10:00|12718.2|12716.2|12709.2|12707.2|12721.9|12719.9|12708.7|12706.7|103
1594059300000|2020-07-06 18:15:00|12709.4|12707.4|12702.2|12700.2|12712.4|12710.4|12701.4|12699.4|167
1594059600000|2020-07-06 18:20:00|12702.4|12700.4|12705.2|12703.2|12705.9|12703.9|12698.4|12696.4|202
1594059900000|2020-07-06 18:25:00|12704.9|12702.9|12708.4|12706.4|12710.2|12708.2|12703.4|12701.4|148
1594060200000|2020-07-06 18:30:00|12708.2|12706.2|12714.2|12712.2|12714.9|12712.9|12706.9|12704.9|181
1594060500000|2020-07-06 18:35:00|12713.9|12711.9|12714.2|12712.2|12716.4|12714.4|12711.7|12709.7|131
1594060800000|2020-07-06 18:40:00|12714.4|12712.4|12708.2|12706.2|12715.7|12713.7|12707.4|12705.4|145
1594061100000|2020-07-06 18:45:00|12707.9|12705.9|12709.9|12707.9|12713.4|12711.4|12704.2|12702.2|156
1594061400000|2020-07-06 18:50:00|12709.7|12707.7|12712.2|12710.2|12712.2|12710.2|12705.7|12703.7|108
1594061700000|2020-07-06 18:55:00|12711.9|12709.9|12714.2|12712.2|12717.2|12715.2|12709.9|12707.9|126
1594062000000|2020-07-06 19:00:00|12713.9|12711.9|12707.9|12705.9|12718.2|12716.2|12704.2|12702.2|191
1594062300000|2020-07-06 19:05:00|12707.7|12705.7|12709.7|12707.7|12713.9|12711.9|12705.7|12703.7|101
1594062600000|2020-07-06 19:10:00|12709.4|12707.4|12713.9|12711.9|12718.9|12716.9|12706.7|12704.7|203
1594062900000|2020-07-06 19:15:00|12713.7|12711.7|12713.7|12711.7|12713.9|12711.9|12704.2|12702.2|141
1594063200000|2020-07-06 19:20:00|12713.4|12711.4|12717.2|12715.2|12720.9|12718.9|12710.2|12708.2|189
1594063500000|2020-07-06 19:25:00|12717.4|12715.4|12722.9|12720.9|12725.9|12723.9|12713.9|12711.9|121
1594063800000|2020-07-06 19:30:00|12723.2|12721.2|12723.9|12721.9|12725.9|12723.9|12715.4|12713.4|156
1594064100000|2020-07-06 19:35:00|12724.4|12722.4|12722.9|12720.9|12728.4|12726.4|12719.9|12717.9|157
1594064400000|2020-07-06 19:40:00|12722.2|12720.2|12726.4|12724.4|12727.9|12725.9|12720.9|12718.9|171
1594064700000|2020-07-06 19:45:00|12725.4|12723.4|12742.9|12740.9|12743.2|12741.2|12722.7|12720.7|292
1594065000000|2020-07-06 19:50:00|12743.2|12741.2|12747.7|12745.7|12748.4|12746.4|12733.9|12731.9|387
1594065300000|2020-07-06 19:55:00|12747.4|12745.4|12749.9|12747.9|12750.2|12748.2|12742.9|12740.9|301
1594065600000|2020-07-06 20:00:00|12746.6|12741.6|12745|12740|12751.4|12746.4|12737.3|12732.3|9
1594065900000|2020-07-06 20:05:00|12744|12739|12754.8|12749.8|12755.8|12750.8|12743|12738|0
1594066200000|2020-07-06 20:10:00|12753.8|12748.8|12756.8|12751.8|12764.7|12759.7|12752.7|12747.7|0
1594066500000|2020-07-06 20:15:00|12756.6|12751.6|12753.5|12748.5|12758.9|12753.9|12753.5|12748.5|0
1594066800000|2020-07-06 20:20:00|12754.6|12749.6|12755.4|12750.4|12756.1|12751.1|12753.3|12748.3|0
1594067100000|2020-07-06 20:25:00|12755.3|12750.3|12755|12750|12755.5|12750.5|12753.7|12748.7|0
1594067400000|2020-07-06 20:30:00|12756.3|12751.3|12757.6|12752.6|12759.9|12754.9|12750.2|12745.2|0
1594067700000|2020-07-06 20:35:00|12758.6|12753.6|12753.8|12748.8|12758.7|12753.7|12752.8|12747.8|0
1594068000000|2020-07-06 20:40:00|12752.8|12747.8|12755|12750|12756|12751|12751.7|12746.7|0
1594068300000|2020-07-06 20:45:00|12754|12749|12750|12745|12757.1|12752.1|12749.9|12744.9|0
1594068600000|2020-07-06 20:50:00|12751|12746|12751.5|12746.5|12753.5|12748.5|12749.3|12744.3|0
1594068900000|2020-07-06 20:55:00|12750.5|12745.5|12746.9|12741.9|12752.5|12747.5|12746.7|12741.7|0
1594069200000|2020-07-06 21:00:00|12747.1|12742.1|12748|12743|12748.6|12743.6|12747.1|12742.1|0
1594069500000|2020-07-06 21:05:00|12748.3|12743.3|12748.6|12743.6|12749|12744|12748.3|12743.3|0
1594069800000|2020-07-06 21:10:00|12748.3|12743.3|12746.6|12741.6|12749.1|12744.1|12746.6|12741.6|0
1594070100000|2020-07-06 21:15:00|12746.7|12741.7|12749.3|12744.3|12750.2|12745.2|12746.7|12741.7|0
1594070400000|2020-07-06 21:20:00|12749|12744|12747.8|12742.8|12749.3|12744.3|12745.2|12740.2|0
1594070700000|2020-07-06 21:25:00|12748.5|12743.5|12747.1|12742.1|12748.6|12743.6|12747.1|12742.1|0
1594071000000|2020-07-06 21:30:00|12747.3|12742.3|12746.9|12741.9|12747.6|12742.6|12746.9|12741.9|0
1594071300000|2020-07-06 21:35:00|12746.5|12741.5|12746.8|12741.8|12747.8|12742.8|12746.5|12741.5|0
1594071600000|2020-07-06 21:40:00|12746.6|12741.6|12745.8|12740.8|12747.1|12742.1|12745.8|12740.8|0
1594071900000|2020-07-06 21:45:00|12745.7|12740.7|12745.4|12740.4|12745.7|12740.7|12745.4|12740.4|0
1594072200000|2020-07-06 21:50:00|12745.5|12740.5|12745.8|12740.8|12745.8|12740.8|12745.3|12740.3|0
1594072500000|2020-07-06 21:55:00|12746.5|12741.5|12746.9|12741.9|12747.4|12742.4|12745.8|12740.8|0
1594072800000|2020-07-06 22:00:00|12748.6|12743.6|12745.4|12740.4|12752.8|12747.8|12744.4|12739.4|0
1594073100000|2020-07-06 22:05:00|12746.4|12741.4|12747.4|12742.4|12749.4|12744.4|12745.7|12740.7|0
1594073400000|2020-07-06 22:10:00|12746.4|12741.4|12741.1|12736.1|12746.8|12741.8|12740.6|12735.6|0
1594073700000|2020-07-06 22:15:00|12740.6|12735.6|12742.5|12737.5|12744.7|12739.7|12739.6|12734.6|0
1594074000000|2020-07-06 22:20:00|12743.5|12738.5|12743.9|12738.9|12747.2|12742.2|12743.5|12738.5|0
1594074300000|2020-07-06 22:25:00|12744.4|12739.4|12742.9|12737.9|12745.9|12740.9|12740.9|12735.9|0
1594074600000|2020-07-06 22:30:00|12743|12738|12744.9|12739.9|12745.9|12740.9|12742.9|12737.9|0
1594074900000|2020-07-06 22:35:00|12743.9|12738.9|12744.9|12739.9|12744.9|12739.9|12742.9|12737.9|0
1594075200000|2020-07-06 22:40:00|12745.4|12740.4|12752.6|12747.6|12753.6|12748.6|12745.4|12740.4|0
1594075500000|2020-07-06 22:45:00|12751.6|12746.6|12752|12747|12753|12748|12750.9|12745.9|0
1594075800000|2020-07-06 22:50:00|12752.1|12747.1|12753.1|12748.1|12755.1|12750.1|12751|12746|0
1594076100000|2020-07-06 22:55:00|12753.5|12748.5|12763.2|12758.2|12769.3|12764.3|12753.5|12748.5|0
1594076400000|2020-07-06 23:00:00|12764.2|12759.2|12770.5|12765.5|12774.4|12769.4|12763.2|12758.2|0
1594076700000|2020-07-06 23:05:00|12771.5|12766.5|12765.2|12760.2|12771.5|12766.5|12764.4|12759.4|0
1594077000000|2020-07-06 23:10:00|12764.2|12759.2|12766|12761|12767|12762|12763|12758|0
1594077300000|2020-07-06 23:15:00|12767|12762|12775.6|12770.6|12777.2|12772.2|12767|12762|0
1594077600000|2020-07-06 23:20:00|12775.5|12770.5|12782.5|12777.5|12786.4|12781.4|12775.5|12770.5|0
1594077900000|2020-07-06 23:25:00|12783.5|12778.5|12780.4|12775.4|12783.5|12778.5|12778|12773|0
1594078200000|2020-07-06 23:30:00|12780.8|12775.8|12793.9|12788.9|12794.9|12789.9|12780.8|12775.8|0
1594078500000|2020-07-06 23:35:00|12792.9|12787.9|12792|12787|12793.2|12788.2|12789.2|12784.2|0
1594078800000|2020-07-06 23:40:00|12791|12786|12785.5|12780.5|12792|12787|12785.5|12780.5|0
1594079100000|2020-07-06 23:45:00|12786.5|12781.5|12784.8|12779.8|12788.5|12783.5|12783.3|12778.3|0
1594079400000|2020-07-06 23:50:00|12785.3|12780.3|12785.6|12780.6|12790|12785|12783.3|12778.3|0
1594079700000|2020-07-06 23:55:00|12785.1|12780.1|12784.9|12779.9|12788|12783|12782.3|12777.3|0
1594080000000|2020-07-07 00:00:00|12783.9|12778.9|12776.3|12771.3|12783.9|12778.9|12770.2|12765.2|0
1594080300000|2020-07-07 00:05:00|12776.9|12771.9|12782.3|12777.3|12783.3|12778.3|12773.8|12768.8|0
1594080600000|2020-07-07 00:10:00|12782.8|12777.8|12789.3|12784.3|12789.8|12784.8|12782.8|12777.8|0
1594080900000|2020-07-07 00:15:00|12790.3|12785.3|12806.7|12802.7|12822.2|12818.2|12790.3|12785.3|144
1594081200000|2020-07-07 00:20:00|12806.4|12802.4|12801.7|12797.7|12808.2|12804.2|12800.9|12796.9|64
1594081500000|2020-07-07 00:25:00|12802.4|12798.4|12794.9|12790.9|12805.4|12801.4|12794.9|12790.9|31
1594081800000|2020-07-07 00:30:00|12795.2|12791.2|12792.2|12788.2|12798.9|12794.9|12790.4|12786.4|33
1594082100000|2020-07-07 00:35:00|12791.4|12787.4|12794.9|12790.9|12801.7|12797.7|12791.4|12787.4|52
1594082400000|2020-07-07 00:40:00|12795.2|12791.2|12808.9|12804.9|12810.2|12806.2|12795.2|12791.2|64
1594082700000|2020-07-07 00:45:00|12807.7|12803.7|12806.2|12802.2|12810.9|12806.9|12799.4|12795.4|40
1594083000000|2020-07-07 00:50:00|12805.9|12801.9|12815.9|12811.9|12816.7|12812.7|12805.9|12801.9|37
1594083300000|2020-07-07 00:55:00|12815.7|12811.7|12801.9|12797.9|12815.7|12811.7|12801.9|12797.9|32
1594083600000|2020-07-07 01:00:00|12801.7|12797.7|12802.9|12798.9|12806.7|12802.7|12796.9|12792.9|34
1594083900000|2020-07-07 01:05:00|12802.7|12798.7|12776.7|12772.7|12802.7|12798.7|12771.7|12767.7|66
1594084200000|2020-07-07 01:10:00|12776.9|12772.9|12753.2|12749.2|12778.2|12774.2|12752.7|12748.7|65
1594084500000|2020-07-07 01:15:00|12752.9|12748.9|12739.4|12735.4|12752.9|12748.9|12723.2|12719.2|121
1594084800000|2020-07-07 01:20:00|12737.7|12733.7|12747.4|12743.4|12753.4|12749.4|12736.4|12732.4|68
1594085100000|2020-07-07 01:25:00|12745.9|12741.9|12741.2|12737.2|12746.2|12742.2|12732.4|12728.4|49
1594085400000|2020-07-07 01:30:00|12740.9|12736.9|12757.2|12753.2|12760.2|12756.2|12735.9|12731.9|68
1594085700000|2020-07-07 01:35:00|12755.2|12751.2|12732.7|12728.7|12757.7|12753.7|12730.2|12726.2|44
1594086000000|2020-07-07 01:40:00|12732.4|12728.4|12710.4|12706.4|12732.7|12728.7|12709.4|12705.4|116
1594086300000|2020-07-07 01:45:00|12710.7|12706.7|12720.9|12716.9|12724.4|12720.4|12707.9|12703.9|47
1594086600000|2020-07-07 01:50:00|12720.7|12716.7|12710.9|12706.9|12723.2|12719.2|12702.9|12698.9|64
1594086900000|2020-07-07 01:55:00|12711.2|12707.2|12700.4|12696.4|12715.4|12711.4|12700.2|12696.2|33
1594087200000|2020-07-07 02:00:00|12699.9|12695.9|12715.9|12711.9|12716.7|12712.7|12686.4|12682.4|97
1594087500000|2020-07-07 02:05:00|12715.7|12711.7|12713.4|12709.4|12717.7|12713.7|12706.4|12702.4|43
1594087800000|2020-07-07 02:10:00|12713.7|12709.7|12713.9|12709.9|12715.4|12711.4|12711.7|12707.7|15
1594088100000|2020-07-07 02:15:00|12713.7|12709.7|12712.4|12708.4|12714.7|12710.7|12705.7|12701.7|40
1594088400000|2020-07-07 02:20:00|12712.7|12708.7|12714.2|12710.2|12715.7|12711.7|12709.2|12705.2|11
1594088700000|2020-07-07 02:25:00|12714.4|12710.4|12708.2|12704.2|12717.2|12713.2|12707.2|12703.2|26
1594089000000|2020-07-07 02:30:00|12704.7|12700.7|12691.7|12687.7|12704.7|12700.7|12683.4|12679.4|62
1594089300000|2020-07-07 02:35:00|12691.4|12687.4|12706.9|12702.9|12711.2|12707.2|12690.9|12686.9|113
1594089600000|2020-07-07 02:40:00|12708.4|12704.4|12704.9|12700.9|12714.7|12710.7|12704.4|12700.4|56
1594089900000|2020-07-07 02:45:00|12704.7|12700.7|12688.7|12684.7|12708.9|12704.9|12688.2|12684.2|61
1594090200000|2020-07-07 02:50:00|12688.4|12684.4|12690.9|12686.9|12695.2|12691.2|12686.2|12682.2|21
1594090500000|2020-07-07 02:55:00|12690.7|12686.7|12700.7|12696.7|12703.7|12699.7|12686.9|12682.9|43
1594090800000|2020-07-07 03:00:00|12700.9|12696.9|12706.2|12702.2|12713.4|12709.4|12700.9|12696.9|34
1594091100000|2020-07-07 03:05:00|12706.4|12702.4|12711.9|12707.9|12712.4|12708.4|12700.9|12696.9|45
1594091400000|2020-07-07 03:10:00|12712.2|12708.2|12716.2|12712.2|12718.2|12714.2|12711.9|12707.9|45
1594091700000|2020-07-07 03:15:00|12715.9|12711.9|12712.9|12708.9|12716.4|12712.4|12709.9|12705.9|35
1594092000000|2020-07-07 03:20:00|12713.2|12709.2|12706.9|12702.9|12715.2|12711.2|12706.4|12702.4|34
1594092300000|2020-07-07 03:25:00|12706.7|12702.7|12717.4|12713.4|12719.2|12715.2|12706.4|12702.4|28
1594092600000|2020-07-07 03:30:00|12717.2|12713.2|12725.4|12721.4|12726.9|12722.9|12717.2|12713.2|27
1594092900000|2020-07-07 03:35:00|12725.2|12721.2|12725.9|12721.9|12728.7|12724.7|12717.2|12713.2|38
1594093200000|2020-07-07 03:40:00|12725.7|12721.7|12723.9|12719.9|12725.7|12721.7|12719.4|12715.4|21
1594093500000|2020-07-07 03:45:00|12724.2|12720.2|12723.4|12719.4|12724.2|12720.2|12721.7|12717.7|7
1594093800000|2020-07-07 03:50:00|12723.7|12719.7|12722.2|12718.2|12723.7|12719.7|12719.2|12715.2|22
1594094100000|2020-07-07 03:55:00|12721.9|12717.9|12720.7|12716.7|12724.4|12720.4|12719.2|12715.2|12
1594094400000|2020-07-07 04:00:00|12718.4|12714.4|12711.4|12707.4|12718.7|12714.7|12709.9|12705.9|36
1594094700000|2020-07-07 04:05:00|12711.7|12707.7|12702.7|12698.7|12714.2|12710.2|12702.7|12698.7|35
1594095000000|2020-07-07 04:10:00|12702.4|12698.4|12696.4|12692.4|12702.4|12698.4|12694.7|12690.7|22
1594095300000|2020-07-07 04:15:00|12696.2|12692.2|12701.7|12697.7|12704.7|12700.7|12692.9|12688.9|36
1594095600000|2020-07-07 04:20:00|12699.7|12695.7|12705.2|12701.2|12706.7|12702.7|12699.4|12695.4|15
1594095900000|2020-07-07 04:25:00|12706.2|12702.2|12711.2|12707.2|12711.4|12707.4|12704.2|12700.2|23
1594096200000|2020-07-07 04:30:00|12710.9|12706.9|12717.9|12713.9|12720.7|12716.7|12699.4|12695.4|62
1594096500000|2020-07-07 04:35:00|12718.2|12714.2|12713.9|12709.9|12718.2|12714.2|12709.9|12705.9|24
1594096800000|2020-07-07 04:40:00|12712.9|12708.9|12720.7|12716.7|12722.4|12718.4|12712.9|12708.9|34
1594097100000|2020-07-07 04:45:00|12720.4|12716.4|12723.7|12719.7|12724.4|12720.4|12719.4|12715.4|9
1594097400000|2020-07-07 04:50:00|12723.4|12719.4|12720.9|12716.9|12725.2|12721.2|12719.9|12715.9|8
1594097700000|2020-07-07 04:55:00|12721.7|12717.7|12721.4|12717.4|12725.2|12721.2|12719.2|12715.2|36
1594098000000|2020-07-07 05:00:00|12721.7|12717.7|12726.7|12722.7|12726.9|12722.9|12718.2|12714.2|15
1594098300000|2020-07-07 05:05:00|12726.9|12722.9|12726.2|12722.2|12727.9|12723.9|12724.7|12720.7|11
1594098600000|2020-07-07 05:10:00|12726.4|12722.4|12732.9|12728.9|12734.9|12730.9|12723.9|12719.9|37
1594098900000|2020-07-07 05:15:00|12733.2|12729.2|12721.7|12717.7|12735.7|12731.7|12716.7|12712.7|62
1594099200000|2020-07-07 05:20:00|12721.4|12717.4|12715.4|12711.4|12724.7|12720.7|12715.4|12711.4|31
1594099500000|2020-07-07 05:25:00|12715.7|12711.7|12705.7|12701.7|12716.4|12712.4|12702.4|12698.4|53
1594099800000|2020-07-07 05:30:00|12705.4|12701.4|12708.9|12704.9|12710.4|12706.4|12704.4|12700.4|72
1594100100000|2020-07-07 05:35:00|12708.7|12704.7|12711.4|12707.4|12716.2|12712.2|12708.7|12704.7|29
1594100400000|2020-07-07 05:40:00|12708.4|12704.4|12704.7|12700.7|12713.9|12709.9|12703.7|12699.7|93
1594100700000|2020-07-07 05:45:00|12697.9|12693.9|12695.2|12691.2|12697.9|12693.9|12687.4|12683.4|159
1594101000000|2020-07-07 05:50:00|12694.4|12690.4|12680.2|12676.2|12698.2|12694.2|12679.9|12675.9|122
1594101300000|2020-07-07 05:55:00|12679.9|12675.9|12690.4|12686.4|12692.7|12688.7|12678.2|12674.2|146
1594101600000|2020-07-07 06:00:00|12689.4|12687.4|12671.4|12669.4|12693.9|12691.9|12666.7|12664.7|419
1594101900000|2020-07-07 06:05:00|12671.7|12669.7|12656.7|12654.7|12672.9|12670.9|12639.4|12637.4|557
1594102200000|2020-07-07 06:10:00|12654.9|12652.9|12657.2|12655.2|12657.2|12655.2|12645.4|12643.4|317
1594102500000|2020-07-07 06:15:00|12656.9|12654.9|12658.4|12656.4|12665.7|12663.7|12651.7|12649.7|271
1594102800000|2020-07-07 06:20:00|12658.7|12656.7|12651.9|12649.9|12659.2|12657.2|12643.9|12641.9|295
1594103100000|2020-07-07 06:25:00|12652.4|12650.4|12654.2|12652.2|12657.4|12655.4|12647.7|12645.7|139
1594103400000|2020-07-07 06:30:00|12653.9|12651.9|12665.7|12663.7|12668.4|12666.4|12652.7|12650.7|241
1594103700000|2020-07-07 06:35:00|12665.4|12663.4|12671.4|12669.4|12674.2|12672.2|12665.2|12663.2|200
1594104000000|2020-07-07 06:40:00|12671.7|12669.7|12675.7|12673.7|12676.7|12674.7|12666.7|12664.7|182
1594104300000|2020-07-07 06:45:00|12675.9|12673.9|12674.7|12672.7|12681.4|12679.4|12667.9|12665.9|344
1594104600000|2020-07-07 06:50:00|12673.7|12671.7|12673.9|12671.9|12679.7|12677.7|12671.2|12669.2|149
1594104900000|2020-07-07 06:55:00|12673.7|12671.7|12667.4|12665.4|12673.9|12671.9|12663.2|12661.2|227
1594105200000|2020-07-07 07:00:00|12667|12665.8|12651.8|12650.6|12699.3|12698.1|12647.5|12646.3|1925
1594105500000|2020-07-07 07:05:00|12650.8|12649.6|12635.3|12634.1|12653|12651.8|12629.8|12628.6|1198
1594105800000|2020-07-07 07:10:00|12635.5|12634.3|12622.5|12621.3|12637.5|12636.3|12607.5|12606.3|1163
1594106100000|2020-07-07 07:15:00|12622.3|12621.1|12620.3|12619.1|12630.3|12629.1|12603.5|12602.3|866
1594106400000|2020-07-07 07:20:00|12620|12618.8|12597.8|12596.6|12625.8|12624.6|12589.3|12588.1|1219
1594106700000|2020-07-07 07:25:00|12597.5|12596.3|12598.8|12597.6|12598.8|12597.6|12575.8|12574.6|1150
1594107000000|2020-07-07 07:30:00|12599|12597.8|12619|12617.8|12620.8|12619.6|12588.3|12587.1|945
1594107300000|2020-07-07 07:35:00|12618.3|12617.1|12630.3|12629.1|12633|12631.8|12613.8|12612.6|925
1594107600000|2020-07-07 07:40:00|12630.5|12629.3|12621|12619.8|12631.5|12630.3|12613.3|12612.1|611
1594107900000|2020-07-07 07:45:00|12620.8|12619.6|12625.3|12624.1|12628.5|12627.3|12605.5|12604.3|503
1594108200000|2020-07-07 07:50:00|12625|12623.8|12620.3|12619.1|12632.3|12631.1|12618|12616.8|448
1594108500000|2020-07-07 07:55:00|12620|12618.8|12640.3|12639.1|12646.3|12645.1|12613.8|12612.6|690
1594108800000|2020-07-07 08:00:00|12639.3|12638.1|12632|12630.8|12642.5|12641.3|12629.8|12628.6|509
1594109100000|2020-07-07 08:05:00|12631.8|12630.6|12637|12635.8|12637|12635.8|12614.8|12613.6|618
1594109400000|2020-07-07 08:10:00|12637.5|12636.3|12646.8|12645.6|12664|12662.8|12634.5|12633.3|913
1594109700000|2020-07-07 08:15:00|12646.5|12645.3|12621.5|12620.3|12647.3|12646.1|12621|12619.8|486
1594110000000|2020-07-07 08:20:00|12621.8|12620.6|12612|12610.8|12627.8|12626.6|12609.3|12608.1|568
1594110300000|2020-07-07 08:25:00|12611.5|12610.3|12557.8|12556.6|12611.8|12610.6|12553.8|12552.6|1521
1594110600000|2020-07-07 08:30:00|12558|12556.8|12560.3|12559.1|12580.8|12579.6|12557.5|12556.3|1245
1594110900000|2020-07-07 08:35:00|12560|12558.8|12566.8|12565.6|12570.8|12569.6|12548.3|12547.1|827
1594111200000|2020-07-07 08:40:00|12566.5|12565.3|12559.3|12558.1|12570.3|12569.1|12554.5|12553.3|478
1594111500000|2020-07-07 08:45:00|12559|12557.8|12567.8|12566.6|12573.8|12572.6|12553.5|12552.3|458
1594111800000|2020-07-07 08:50:00|12568|12566.8|12572.8|12571.6|12575.3|12574.1|12548.5|12547.3|666
1594112100000|2020-07-07 08:55:00|12572.3|12571.1|12567|12565.8|12574.8|12573.6|12558|12556.8|477
1594112400000|2020-07-07 09:00:00|12566.8|12565.6|12552.5|12551.3|12572|12570.8|12550.3|12549.1|391
1594112700000|2020-07-07 09:05:00|12552.8|12551.6|12552.5|12551.3|12558|12556.8|12541|12539.8|594
1594113000000|2020-07-07 09:10:00|12552.3|12551.1|12552|12550.8|12553.8|12552.6|12544.5|12543.3|280
1594113300000|2020-07-07 09:15:00|12551.8|12550.6|12555.5|12554.3|12566|12564.8|12546.3|12545.1|486
1594113600000|2020-07-07 09:20:00|12555.3|12554.1|12549|12547.8|12556|12554.8|12541.5|12540.3|329
1594113900000|2020-07-07 09:25:00|12548.8|12547.6|12555.3|12554.1|12558|12556.8|12537|12535.8|478
1594114200000|2020-07-07 09:30:00|12555.5|12554.3|12562.8|12561.6|12570|12568.8|12554.3|12553.1|508
1594114500000|2020-07-07 09:35:00|12562.5|12561.3|12572.8|12571.6|12575.8|12574.6|12558.8|12557.6|385
1594114800000|2020-07-07 09:40:00|12573|12571.8|12564.3|12563.1|12582|12580.8|12563.3|12562.1|410
1594115100000|2020-07-07 09:45:00|12564|12562.8|12554.5|12553.3|12568.3|12567.1|12554.5|12553.3|300
1594115400000|2020-07-07 09:50:00|12554.3|12553.1|12555.5|12554.3|12561.5|12560.3|12544.5|12543.3|363
1594115700000|2020-07-07 09:55:00|12555.3|12554.1|12557.8|12556.6|12564.5|12563.3|12548|12546.8|399
1594116000000|2020-07-07 10:00:00|12558|12556.8|12558.5|12557.3|12565.8|12564.6|12544.3|12543.1|410
1594116300000|2020-07-07 10:05:00|12557.8|12556.6|12549.3|12548.1|12558.8|12557.6|12545.5|12544.3|393
1594116600000|2020-07-07 10:10:00|12549|12547.8|12549.3|12548.1|12554.8|12553.6|12533.5|12532.3|467
1594116900000|2020-07-07 10:15:00|12549|12547.8|12548.8|12547.6|12551|12549.8|12523.8|12522.6|772
1594117200000|2020-07-07 10:20:00|12549|12547.8|12559.8|12558.6|12569.5|12568.3|12545.3|12544.1|645
1594117500000|2020-07-07 10:25:00|12560.3|12559.1|12567|12565.8|12567|12565.8|12556.3|12555.1|342
1594117800000|2020-07-07 10:30:00|12566.8|12565.6|12584.3|12583.1|12592|12590.8|12562.3|12561.1|648
1594118100000|2020-07-07 10:35:00|12585.3|12584.1|12594|12592.8|12612|12610.8|12580.3|12579.1|696
1594118400000|2020-07-07 10:40:00|12593.5|12592.3|12580|12578.8|12595.3|12594.1|12578.3|12577.1|411
1594118700000|2020-07-07 10:45:00|12579.8|12578.6|12578.3|12577.1|12583.3|12582.1|12574.8|12573.6|261
1594119000000|2020-07-07 10:50:00|12578|12576.8|12584.8|12583.6|12588.8|12587.6|12572.5|12571.3|227
1594119300000|2020-07-07 10:55:00|12585|12583.8|12584.8|12583.6|12588.3|12587.1|12577.3|12576.1|165
1594119600000|2020-07-07 11:00:00|12585|12583.8|12582.3|12581.1|12591.3|12590.1|12582.3|12581.1|192
1594119900000|2020-07-07 11:05:00|12581.3|12580.1|12588|12586.8|12588.8|12587.6|12577.3|12576.1|219
1594120200000|2020-07-07 11:10:00|12588.3|12587.1|12588.3|12587.1|12594.3|12593.1|12585.3|12584.1|309
1594120500000|2020-07-07 11:15:00|12588|12586.8|12597.3|12596.1|12600|12598.8|12587.3|12586.1|366
1594120800000|2020-07-07 11:20:00|12597.5|12596.3|12587.3|12586.1|12600.5|12599.3|12586|12584.8|191
1594121100000|2020-07-07 11:25:00|12587|12585.8|12587.5|12586.3|12589|12587.8|12581.3|12580.1|258
1594121400000|2020-07-07 11:30:00|12587.3|12586.1|12569|12567.8|12593|12591.8|12568|12566.8|357
1594121700000|2020-07-07 11:35:00|12569.3|12568.1|12573.8|12572.6|12578.5|12577.3|12568.8|12567.6|244
1594122000000|2020-07-07 11:40:00|12574.7|12573.5|12592.9|12591.7|12594.2|12593|12574.4|12573.2|325
1594122300000|2020-07-07 11:45:00|12593.2|12592|12596.2|12595|12600.7|12599.5|12589.4|12588.2|282
1594122600000|2020-07-07 11:50:00|12596.4|12595.2|12575.2|12574|12598.2|12597|12573.9|12572.7|316
1594122900000|2020-07-07 11:55:00|12575.4|12574.2|12580.4|12579.2|12585.4|12584.2|12574.7|12573.5|292
1594123200000|2020-07-07 12:00:00|12580.7|12579.5|12587.2|12586|12590.4|12589.2|12574.7|12573.5|343
1594123500000|2020-07-07 12:05:00|12586.9|12585.7|12582.7|12581.5|12594.2|12593|12579.7|12578.5|293
1594123800000|2020-07-07 12:10:00|12582.4|12581.2|12583.7|12582.5|12590.9|12589.7|12580.4|12579.2|198
1594124100000|2020-07-07 12:15:00|12583.9|12582.7|12572.4|12571.2|12585.2|12584|12571.9|12570.7|264
1594124400000|2020-07-07 12:20:00|12572.9|12571.7|12565.7|12564.5|12575.2|12574|12562.7|12561.5|283
1594124700000|2020-07-07 12:25:00|12565.9|12564.7|12565.7|12564.5|12572.9|12571.7|12562.2|12561|199
1594125000000|2020-07-07 12:30:00|12565.9|12564.7|12559.9|12558.7|12567.4|12566.2|12552.4|12551.2|384
1594125300000|2020-07-07 12:35:00|12559.4|12558.2|12556.2|12555|12565.4|12564.2|12554.7|12553.5|197
1594125600000|2020-07-07 12:40:00|12556.4|12555.2|12561.4|12560.2|12565.4|12564.2|12556.2|12555|225
1594125900000|2020-07-07 12:45:00|12562.2|12561|12566.7|12565.5|12568.9|12567.7|12557.7|12556.5|233
1594126200000|2020-07-07 12:50:00|12566.4|12565.2|12562.9|12561.7|12566.9|12565.7|12560.7|12559.5|238
1594126500000|2020-07-07 12:55:00|12563.2|12562|12570.4|12569.2|12571.4|12570.2|12556.9|12555.7|274
1594126800000|2020-07-07 13:00:00|12570.2|12569|12576.9|12575.7|12580.4|12579.2|12569.4|12568.2|449
1594127100000|2020-07-07 13:05:00|12576.7|12575.5|12581.4|12580.2|12584.4|12583.2|12576.7|12575.5|206
1594127400000|2020-07-07 13:10:00|12581.7|12580.5|12585.9|12584.7|12586.9|12585.7|12578.7|12577.5|214
1594127700000|2020-07-07 13:15:00|12586.2|12585|12581.4|12580.2|12590.4|12589.2|12579.2|12578|370
1594128000000|2020-07-07 13:20:00|12581.2|12580|12589.4|12588.2|12591.9|12590.7|12576.7|12575.5|353
1594128300000|2020-07-07 13:25:00|12589.2|12588|12583.2|12582|12589.9|12588.7|12581.7|12580.5|367
1594128600000|2020-07-07 13:30:00|12582.4|12581.2|12588.7|12587.5|12590.9|12589.7|12570.9|12569.7|940
1594128900000|2020-07-07 13:35:00|12588.4|12587.2|12561.4|12560.2|12588.4|12587.2|12558.4|12557.2|763
1594129200000|2020-07-07 13:40:00|12561.7|12560.5|12578.2|12577|12580.2|12579|12559.7|12558.5|744
1594129500000|2020-07-07 13:45:00|12577.9|12576.7|12593.4|12592.2|12599.2|12598|12576.4|12575.2|632
1594129800000|2020-07-07 13:50:00|12592.9|12591.7|12575.9|12574.7|12595.2|12594|12572.9|12571.7|593
1594130100000|2020-07-07 13:55:00|12575.2|12574|12584.9|12583.7|12588.2|12587|12573.4|12572.2|518
1594130400000|2020-07-07 14:00:00|12584.7|12583.5|12595.2|12594|12595.9|12594.7|12574.4|12573.2|684
1594130700000|2020-07-07 14:05:00|12594.4|12593.2|12594.7|12593.5|12597.2|12596|12588.9|12587.7|432
1594131000000|2020-07-07 14:10:00|12594|12592.8|12619.7|12618.5|12622.5|12621.3|12590.7|12589.5|1269
1594131300000|2020-07-07 14:15:00|12620|12618.8|12615.7|12614.5|12620.2|12619|12610|12608.8|645
1594131600000|2020-07-07 14:20:00|12615.5|12614.3|12617.2|12616|12618.2|12617|12604.2|12603|677
1594131900000|2020-07-07 14:25:00|12617|12615.8|12613.5|12612.3|12622.5|12621.3|12606.2|12605|615
1594132200000|2020-07-07 14:30:00|12613.7|12612.5|12586.2|12585|12615.5|12614.3|12583.5|12582.3|723
1594132500000|2020-07-07 14:35:00|12585.5|12584.3|12590.7|12589.5|12597.2|12596|12584.7|12583.5|535
1594132800000|2020-07-07 14:40:00|12590.5|12589.3|12576|12574.8|12590.7|12589.5|12576|12574.8|578
1594133100000|2020-07-07 14:45:00|12576.2|12575|12577.5|12576.3|12579.2|12578|12569.2|12568|831
1594133400000|2020-07-07 14:50:00|12577.2|12576|12604.2|12603|12604.7|12603.5|12577|12575.8|732
1594133700000|2020-07-07 14:55:00|12604|12602.8|12602.5|12601.3|12609.5|12608.3|12601.5|12600.3|521
1594134000000|2020-07-07 15:00:00|12601.5|12600.3|12598.7|12597.5|12604.7|12603.5|12591.7|12590.5|1050
1594134300000|2020-07-07 15:05:00|12598.5|12597.3|12602.2|12601|12605.5|12604.3|12595.5|12594.3|420
1594134600000|2020-07-07 15:10:00|12602|12600.8|12610.2|12609|12616|12614.8|12601.7|12600.5|557
1594134900000|2020-07-07 15:15:00|12610.5|12609.3|12619.2|12618|12619.2|12618|12608.5|12607.3|420
1594135200000|2020-07-07 15:20:00|12620|12618.8|12627.5|12626.3|12627.7|12626.5|12617.7|12616.5|532
1594135500000|2020-07-07 15:25:00|12627.7|12626.5|12625.7|12624.5|12629.2|12628|12613.2|12612|892
1594135800000|2020-07-07 15:30:00|12626.1|12624.1|12615.1|12613.1|12633.6|12631.6|12607.6|12605.6|1853
1594136100000|2020-07-07 15:35:00|12615.6|12613.6|12611.1|12609.1|12619.4|12617.4|12605.9|12603.9|922
1594136400000|2020-07-07 15:40:00|12611.4|12609.4|12611.6|12609.6|12615.1|12613.1|12609.1|12607.1|208
1594136700000|2020-07-07 15:45:00|12611.9|12609.9|12638.6|12636.6|12639.1|12637.1|12610.1|12608.1|729
1594137000000|2020-07-07 15:50:00|12638.9|12636.9|12640.9|12638.9|12645.4|12643.4|12635.4|12633.4|565
1594137300000|2020-07-07 15:55:00|12641.1|12639.1|12635.1|12633.1|12643.9|12641.9|12631.6|12629.6|517
1594137600000|2020-07-07 16:00:00|12635.6|12633.6|12635.6|12633.6|12643.9|12641.9|12634.9|12632.9|283
1594137900000|2020-07-07 16:05:00|12635.9|12633.9|12632.1|12630.1|12641.4|12639.4|12630.9|12628.9|221
1594138200000|2020-07-07 16:10:00|12631.9|12629.9|12627.1|12625.1|12634.4|12632.4|12626.6|12624.6|337
1594138500000|2020-07-07 16:15:00|12626.9|12624.9|12627.4|12625.4|12629.9|12627.9|12623.1|12621.1|210
1594138800000|2020-07-07 16:20:00|12627.6|12625.6|12622.9|12620.9|12630.6|12628.6|12619.9|12617.9|177
1594139100000|2020-07-07 16:25:00|12623.1|12621.1|12627.6|12625.6|12629.9|12627.9|12620.6|12618.6|183
1594139400000|2020-07-07 16:30:00|12627.4|12625.4|12628.6|12626.6|12630.4|12628.4|12623.1|12621.1|99
1594139700000|2020-07-07 16:35:00|12628.4|12626.4|12620.6|12618.6|12629.1|12627.1|12619.9|12617.9|115
1594140000000|2020-07-07 16:40:00|12620.4|12618.4|12614.1|12612.1|12623.6|12621.6|12610.1|12608.1|285
1594140300000|2020-07-07 16:45:00|12614.4|12612.4|12618.6|12616.6|12620.1|12618.1|12612.4|12610.4|149
1594140600000|2020-07-07 16:50:00|12618.9|12616.9|12616.9|12614.9|12620.9|12618.9|12615.9|12613.9|67
1594140900000|2020-07-07 16:55:00|12617.1|12615.1|12623.1|12621.1|12624.4|12622.4|12616.6|12614.6|102
1594141200000|2020-07-07 17:00:00|12622.9|12620.9|12623.6|12621.6|12627.6|12625.6|12620.6|12618.6|102
1594141500000|2020-07-07 17:05:00|12623.9|12621.9|12611.1|12609.1|12625.4|12623.4|12607.4|12605.4|248
1594141800000|2020-07-07 17:10:00|12611.4|12609.4|12614.6|12612.6|12614.6|12612.6|12609.4|12607.4|151
1594142100000|2020-07-07 17:15:00|12614.4|12612.4|12616.9|12614.9|12619.4|12617.4|12612.6|12610.6|86
1594142400000|2020-07-07 17:20:00|12616.6|12614.6|12618.6|12616.6|12620.4|12618.4|12614.4|12612.4|80
1594142700000|2020-07-07 17:25:00|12618.4|12616.4|12621.9|12619.9|12623.9|12621.9|12614.1|12612.1|193
1594143000000|2020-07-07 17:30:00|12621.6|12619.6|12625.1|12623.1|12626.6|12624.6|12617.1|12615.1|183
1594143300000|2020-07-07 17:35:00|12625.4|12623.4|12625.1|12623.1|12628.4|12626.4|12622.9|12620.9|117
1594143600000|2020-07-07 17:40:00|12624.9|12622.9|12629.6|12627.6|12631.9|12629.9|12621.6|12619.6|147
1594143900000|2020-07-07 17:45:00|12629.4|12627.4|12627.6|12625.6|12630.6|12628.6|12626.4|12624.4|80
1594144200000|2020-07-07 17:50:00|12627.9|12625.9|12622.6|12620.6|12629.6|12627.6|12620.4|12618.4|132
1594144500000|2020-07-07 17:55:00|12622.4|12620.4|12626.6|12624.6|12628.4|12626.4|12622.4|12620.4|110
1594144800000|2020-07-07 18:00:00|12627.1|12625.1|12616.6|12614.6|12629.9|12627.9|12616.6|12614.6|181
1594145100000|2020-07-07 18:05:00|12616.9|12614.9|12618.6|12616.6|12621.9|12619.9|12614.4|12612.4|92
1594145400000|2020-07-07 18:10:00|12618.4|12616.4|12621.4|12619.4|12624.1|12622.1|12617.4|12615.4|83
1594145700000|2020-07-07 18:15:00|12621.6|12619.6|12612.1|12610.1|12623.1|12621.1|12611.9|12609.9|119
1594146000000|2020-07-07 18:20:00|12612.4|12610.4|12609.4|12607.4|12614.6|12612.6|12607.6|12605.6|132
1594146300000|2020-07-07 18:25:00|12609.1|12607.1|12604.9|12602.9|12611.6|12609.6|12604.1|12602.1|117
1594146600000|2020-07-07 18:30:00|12604.6|12602.6|12595.9|12593.9|12604.6|12602.6|12592.6|12590.6|232
1594146900000|2020-07-07 18:35:00|12595.6|12593.6|12591.1|12589.1|12596.4|12594.4|12588.4|12586.4|116
1594147200000|2020-07-07 18:40:00|12590.9|12588.9|12595.1|12593.1|12596.1|12594.1|12590.1|12588.1|102
1594147500000|2020-07-07 18:45:00|12594.9|12592.9|12592.6|12590.6|12598.4|12596.4|12591.6|12589.6|148
1594147800000|2020-07-07 18:50:00|12593.1|12591.1|12583.1|12581.1|12596.4|12594.4|12582.1|12580.1|236
1594148100000|2020-07-07 18:55:00|12582.6|12580.6|12597.6|12595.6|12601.1|12599.1|12581.9|12579.9|166
1594148400000|2020-07-07 19:00:00|12597.4|12595.4|12579.1|12577.1|12597.6|12595.6|12577.1|12575.1|232
1594148700000|2020-07-07 19:05:00|12578.9|12576.9|12578.9|12576.9|12590.1|12588.1|12576.1|12574.1|215
1594149000000|2020-07-07 19:10:00|12578.6|12576.6|12577.1|12575.1|12583.4|12581.4|12573.1|12571.1|133
1594149300000|2020-07-07 19:15:00|12576.9|12574.9|12585.4|12583.4|12587.9|12585.9|12574.1|12572.1|193
1594149600000|2020-07-07 19:20:00|12585.6|12583.6|12582.9|12580.9|12587.6|12585.6|12578.1|12576.1|120
1594149900000|2020-07-07 19:25:00|12582.6|12580.6|12577.6|12575.6|12584.6|12582.6|12574.1|12572.1|98
1594150200000|2020-07-07 19:30:00|12577.9|12575.9|12578.9|12576.9|12581.6|12579.6|12572.9|12570.9|190
1594150500000|2020-07-07 19:35:00|12578.6|12576.6|12564.9|12562.9|12579.6|12577.6|12556.6|12554.6|360
1594150800000|2020-07-07 19:40:00|12565.1|12563.1|12559.1|12557.1|12567.9|12565.9|12557.1|12555.1|238
1594151100000|2020-07-07 19:45:00|12558.9|12556.9|12549.6|12547.6|12559.1|12557.1|12549.1|12547.1|179
1594151400000|2020-07-07 19:50:00|12553.4|12551.4|12522.1|12520.1|12553.4|12551.4|12520.6|12518.6|509
1594151700000|2020-07-07 19:55:00|12520.9|12518.9|12535.9|12533.9|12541.4|12539.4|12520.9|12518.9|387
1594152000000|2020-07-07 20:00:00|12538.8|12533.8|12543.7|12538.7|12549.3|12544.3|12537.8|12532.8|10
1594152300000|2020-07-07 20:05:00|12544.7|12539.7|12557.7|12552.7|12560.1|12555.1|12540.3|12535.3|0
1594152600000|2020-07-07 20:10:00|12558.7|12553.7|12546|12541|12561.4|12556.4|12545.3|12540.3|0
1594152900000|2020-07-07 20:15:00|12545.9|12540.9|12546.8|12541.8|12548.7|12543.7|12545.9|12540.9|0
1594153200000|2020-07-07 20:20:00|12546.9|12541.9|12544.9|12539.9|12547.7|12542.7|12544.9|12539.9|0
1594153500000|2020-07-07 20:25:00|12546|12541|12544.3|12539.3|12546.1|12541.1|12543.1|12538.1|0
1594153800000|2020-07-07 20:30:00|12542.9|12537.9|12542.4|12537.4|12544.4|12539.4|12538|12533|0
1594154100000|2020-07-07 20:35:00|12542.5|12537.5|12543.8|12538.8|12545|12540|12540.8|12535.8|0
1594154400000|2020-07-07 20:40:00|12542.8|12537.8|12528.2|12523.2|12544.8|12539.8|12523.4|12518.4|0
1594154700000|2020-07-07 20:45:00|12526.2|12521.2|12528.7|12523.7|12528.9|12523.9|12521.8|12516.8|0
1594155000000|2020-07-07 20:50:00|12527.7|12522.7|12532.9|12527.9|12533.8|12528.8|12525.7|12520.7|0
1594155300000|2020-07-07 20:55:00|12531.9|12526.9|12529.7|12524.7|12535|12530|12528.5|12523.5|0
1594155600000|2020-07-07 21:00:00|12530.1|12525.1|12528.1|12523.1|12531.1|12526.1|12528.1|12523.1|0
1594155900000|2020-07-07 21:05:00|12528.3|12523.3|12529.6|12524.6|12530|12525|12528.3|12523.3|0
1594156200000|2020-07-07 21:10:00|12529.8|12524.8|12528.2|12523.2|12529.9|12524.9|12527.8|12522.8|0
1594156500000|2020-07-07 21:15:00|12528.1|12523.1|12530|12525|12530.3|12525.3|12528.1|12523.1|0
1594156800000|2020-07-07 21:20:00|12529.9|12524.9|12530.8|12525.8|12530.9|12525.9|12529.9|12524.9|0
1594157100000|2020-07-07 21:25:00|12530.9|12525.9|12528.5|12523.5|12531.8|12526.8|12528.5|12523.5|0
1594157400000|2020-07-07 21:30:00|12528|12523|12528.9|12523.9|12530|12525|12528|12523|0
1594157700000|2020-07-07 21:35:00|12528.8|12523.8|12529|12524|12530|12525|12528.8|12523.8|0
1594158000000|2020-07-07 21:40:00|12528.4|12523.4|12527.6|12522.6|12528.8|12523.8|12526.4|12521.4|0
1594158300000|2020-07-07 21:45:00|12528.1|12523.1|12529.1|12524.1|12529.9|12524.9|12528.1|12523.1|0
1594158600000|2020-07-07 21:50:00|12529.4|12524.4|12530.1|12525.1|12531.1|12526.1|12528.5|12523.5|0
1594158900000|2020-07-07 21:55:00|12531.1|12526.1|12530.7|12525.7|12532.7|12527.7|12530.6|12525.6|0
1594159200000|2020-07-07 22:00:00|12529.3|12524.3|12538.8|12533.8|12538.8|12533.8|12526.4|12521.4|0
1594159500000|2020-07-07 22:05:00|12539.8|12534.8|12542.1|12537.1|12545.4|12540.4|12537.9|12532.9|0
1594159800000|2020-07-07 22:10:00|12542.6|12537.6|12553.5|12548.5|12556.6|12551.6|12542.6|12537.6|0
1594160100000|2020-07-07 22:15:00|12554.5|12549.5|12564.4|12559.4|12565.2|12560.2|12554.5|12549.5|0
1594160400000|2020-07-07 22:20:00|12565.7|12560.7|12561.2|12556.2|12567|12562|12560.2|12555.2|0
1594160700000|2020-07-07 22:25:00|12562.2|12557.2|12559.9|12554.9|12566.1|12561.1|12555.7|12550.7|0
1594161000000|2020-07-07 22:30:00|12559.4|12554.4|12553.3|12548.3|12565.5|12560.5|12550.5|12545.5|0
1594161300000|2020-07-07 22:35:00|12554.3|12549.3|12545.8|12540.8|12554.3|12549.3|12541.7|12536.7|0
1594161600000|2020-07-07 22:40:00|12546.8|12541.8|12551.4|12546.4|12551.4|12546.4|12544.8|12539.8|0
1594161900000|2020-07-07 22:45:00|12550.4|12545.4|12550.4|12545.4|12552.4|12547.4|12546.5|12541.5|0
1594162200000|2020-07-07 22:50:00|12549.4|12544.4|12548.4|12543.4|12552.4|12547.4|12547.4|12542.4|0
1594162500000|2020-07-07 22:55:00|12547.4|12542.4|12546.1|12541.1|12547.8|12542.8|12544.8|12539.8|0
1594162800000|2020-07-07 23:00:00|12546.6|12541.6|12555.3|12550.3|12556.2|12551.2|12546.1|12541.1|0
1594163100000|2020-07-07 23:05:00|12554.7|12549.7|12557.5|12552.5|12557.5|12552.5|12552.7|12547.7|0
1594163400000|2020-07-07 23:10:00|12558|12553|12558.8|12553.8|12559.8|12554.8|12555.5|12550.5|0
1594163700000|2020-07-07 23:15:00|12559.3|12554.3|12559.6|12554.6|12564.6|12559.6|12558.8|12553.8|0
1594164000000|2020-07-07 23:20:00|12560.1|12555.1|12564.7|12559.7|12564.7|12559.7|12560.1|12555.1|0
1594164300000|2020-07-07 23:25:00|12563.7|12558.7|12562.4|12557.4|12564.7|12559.7|12561.4|12556.4|0
1594164600000|2020-07-07 23:30:00|12561.4|12556.4|12561.9|12556.9|12563.4|12558.4|12558.5|12553.5|0
1594164900000|2020-07-07 23:35:00|12562.9|12557.9|12560.6|12555.6|12563.9|12558.9|12560.6|12555.6|0
1594165200000|2020-07-07 23:40:00|12560.1|12555.1|12565.5|12560.5|12565.9|12560.9|12557.4|12552.4|0
1594165500000|2020-07-07 23:45:00|12564.9|12559.9|12565.9|12560.9|12568|12563|12564|12559|0
1594165800000|2020-07-07 23:50:00|12564.9|12559.9|12565.8|12560.8|12568|12563|12564.9|12559.9|0
1594166100000|2020-07-07 23:55:00|12566.8|12561.8|12562.3|12557.3|12567.8|12562.8|12560.4|12555.4|0
1594166400000|2020-07-08 00:00:00|12561.3|12556.3|12559.1|12554.1|12561.3|12556.3|12542.1|12537.1|0
1594166700000|2020-07-08 00:05:00|12560.1|12555.1|12566.8|12561.8|12570|12565|12560.1|12555.1|0
1594167000000|2020-07-08 00:10:00|12567.3|12562.3|12569.8|12564.8|12570.3|12565.3|12566.3|12561.3|0
1594167300000|2020-07-08 00:15:00|12566.8|12561.8|12595.1|12591.1|12595.1|12591.1|12566.8|12561.8|83
1594167600000|2020-07-08 00:20:00|12594.9|12590.9|12589.1|12585.1|12597.1|12593.1|12588.9|12584.9|80
1594167900000|2020-07-08 00:25:00|12588.9|12584.9|12588.6|12584.6|12592.4|12588.4|12584.9|12580.9|18
1594168200000|2020-07-08 00:30:00|12588.9|12584.9|12571.6|12567.6|12589.1|12585.1|12569.1|12565.1|51
1594168500000|2020-07-08 00:35:00|12571.9|12567.9|12565.6|12561.6|12574.9|12570.9|12560.9|12556.9|46
1594168800000|2020-07-08 00:40:00|12565.9|12561.9|12570.1|12566.1|12570.9|12566.9|12562.4|12558.4|37
1594169100000|2020-07-08 00:45:00|12569.1|12565.1|12564.4|12560.4|12569.1|12565.1|12561.6|12557.6|18
1594169400000|2020-07-08 00:50:00|12564.1|12560.1|12550.4|12546.4|12565.6|12561.6|12550.4|12546.4|33
1594169700000|2020-07-08 00:55:00|12550.1|12546.1|12560.6|12556.6|12560.6|12556.6|12550.1|12546.1|29
1594170000000|2020-07-08 01:00:00|12562.6|12558.6|12571.6|12567.6|12572.9|12568.9|12562.6|12558.6|38
1594170300000|2020-07-08 01:05:00|12572.6|12568.6|12579.4|12575.4|12579.9|12575.9|12571.1|12567.1|36
1594170600000|2020-07-08 01:10:00|12580.1|12576.1|12595.4|12591.4|12595.9|12591.9|12580.1|12576.1|16
1594170900000|2020-07-08 01:15:00|12595.6|12591.6|12592.6|12588.6|12599.4|12595.4|12592.6|12588.6|22
1594171200000|2020-07-08 01:20:00|12592.9|12588.9|12582.1|12578.1|12594.6|12590.6|12581.6|12577.6|29
1594171500000|2020-07-08 01:25:00|12582.4|12578.4|12589.9|12585.9|12596.6|12592.6|12582.4|12578.4|19
1594171800000|2020-07-08 01:30:00|12589.1|12585.1|12618.1|12614.1|12618.6|12614.6|12586.9|12582.9|71
1594172100000|2020-07-08 01:35:00|12618.4|12614.4|12610.4|12606.4|12618.9|12614.9|12610.4|12606.4|24
1594172400000|2020-07-08 01:40:00|12611.1|12607.1|12609.6|12605.6|12614.9|12610.9|12609.1|12605.1|17
1594172700000|2020-07-08 01:45:00|12609.9|12605.9|12587.9|12583.9|12609.9|12605.9|12587.9|12583.9|24
1594173000000|2020-07-08 01:50:00|12588.1|12584.1|12601.6|12597.6|12604.4|12600.4|12587.9|12583.9|19
1594173300000|2020-07-08 01:55:00|12601.4|12597.4|12562.4|12558.4|12602.4|12598.4|12562.1|12558.1|50
1594173600000|2020-07-08 02:00:00|12562.1|12558.1|12561.1|12557.1|12564.9|12560.9|12547.6|12543.6|63
1594173900000|2020-07-08 02:05:00|12561.4|12557.4|12571.9|12567.9|12574.9|12570.9|12556.6|12552.6|9
1594174200000|2020-07-08 02:10:00|12572.1|12568.1|12571.1|12567.1|12578.1|12574.1|12570.9|12566.9|8
1594174500000|2020-07-08 02:15:00|12571.4|12567.4|12558.9|12554.9|12572.4|12568.4|12557.9|12553.9|16
1594174800000|2020-07-08 02:20:00|12559.4|12555.4|12557.1|12553.1|12566.1|12562.1|12555.9|12551.9|8
1594175100000|2020-07-08 02:25:00|12557.6|12553.6|12562.1|12558.1|12563.4|12559.4|12556.1|12552.1|6
1594175400000|2020-07-08 02:30:00|12561.9|12557.9|12565.1|12561.1|12570.9|12566.9|12556.4|12552.4|6
1594175700000|2020-07-08 02:35:00|12567.6|12563.6|12583.9|12579.9|12586.4|12582.4|12567.6|12563.6|11
1594176000000|2020-07-08 02:40:00|12583.6|12579.6|12595.1|12591.1|12595.4|12591.4|12582.4|12578.4|46
1594176300000|2020-07-08 02:45:00|12595.4|12591.4|12601.9|12597.9|12603.1|12599.1|12594.6|12590.6|13
1594176600000|2020-07-08 02:50:00|12602.1|12598.1|12598.6|12594.6|12602.6|12598.6|12598.1|12594.1|5
1594176900000|2020-07-08 02:55:00|12598.4|12594.4|12600.1|12596.1|12601.9|12597.9|12593.6|12589.6|13
1594177200000|2020-07-08 03:00:00|12599.9|12595.9|12595.4|12591.4|12599.9|12595.9|12594.1|12590.1|13
1594177500000|2020-07-08 03:05:00|12595.1|12591.1|12600.6|12596.6|12600.6|12596.6|12594.6|12590.6|11
1594177800000|2020-07-08 03:10:00|12602.6|12598.6|12602.1|12598.1|12609.1|12605.1|12601.6|12597.6|3
1594178100000|2020-07-08 03:15:00|12601.4|12597.4|12592.6|12588.6|12601.6|12597.6|12592.6|12588.6|21
1594178400000|2020-07-08 03:20:00|12594.1|12590.1|12595.1|12591.1|12596.9|12592.9|12592.6|12588.6|22
1594178700000|2020-07-08 03:25:00|12595.4|12591.4|12594.4|12590.4|12596.6|12592.6|12591.4|12587.4|15
1594179000000|2020-07-08 03:30:00|12594.6|12590.6|12591.4|12587.4|12600.9|12596.9|12591.4|12587.4|12
1594179300000|2020-07-08 03:35:00|12591.6|12587.6|12591.6|12587.6|12594.1|12590.1|12590.6|12586.6|20
1594179600000|2020-07-08 03:40:00|12591.1|12587.1|12600.6|12596.6|12600.6|12596.6|12590.1|12586.1|26
1594179900000|2020-07-08 03:45:00|12600.9|12596.9|12590.1|12586.1|12601.4|12597.4|12587.9|12583.9|15
1594180200000|2020-07-08 03:50:00|12590.4|12586.4|12590.6|12586.6|12593.6|12589.6|12590.1|12586.1|4
1594180500000|2020-07-08 03:55:00|12590.9|12586.9|12590.4|12586.4|12593.9|12589.9|12589.9|12585.9|7
1594180800000|2020-07-08 04:00:00|12590.1|12586.1|12583.6|12579.6|12592.4|12588.4|12583.6|12579.6|10
1594181100000|2020-07-08 04:05:00|12583.1|12579.1|12573.1|12569.1|12583.1|12579.1|12573.1|12569.1|11
1594181400000|2020-07-08 04:10:00|12572.6|12568.6|12572.4|12568.4|12574.4|12570.4|12564.6|12560.6|20
1594181700000|2020-07-08 04:15:00|12572.1|12568.1|12572.9|12568.9|12573.4|12569.4|12570.1|12566.1|4
1594182000000|2020-07-08 04:20:00|12573.1|12569.1|12572.9|12568.9|12578.1|12574.1|12572.6|12568.6|11
1594182300000|2020-07-08 04:25:00|12573.1|12569.1|12569.4|12565.4|12573.6|12569.6|12568.4|12564.4|1
1594182600000|2020-07-08 04:30:00|12569.1|12565.1|12557.6|12553.6|12569.4|12565.4|12552.6|12548.6|22
1594182900000|2020-07-08 04:35:00|12557.4|12553.4|12539.1|12535.1|12558.9|12554.9|12536.6|12532.6|33
1594183200000|2020-07-08 04:40:00|12538.9|12534.9|12547.6|12543.6|12547.9|12543.9|12535.9|12531.9|20
1594183500000|2020-07-08 04:45:00|12547.4|12543.4|12550.9|12546.9|12552.1|12548.1|12546.9|12542.9|13
1594183800000|2020-07-08 04:50:00|12551.1|12547.1|12548.1|12544.1|12551.1|12547.1|12547.1|12543.1|5
1594184100000|2020-07-08 04:55:00|12548.4|12544.4|12548.9|12544.9|12550.4|12546.4|12547.4|12543.4|2
1594184400000|2020-07-08 05:00:00|12547.4|12543.4|12551.4|12547.4|12554.9|12550.9|12547.4|12543.4|40
1594184700000|2020-07-08 05:05:00|12551.6|12547.6|12562.6|12558.6|12566.4|12562.4|12551.6|12547.6|19
1594185000000|2020-07-08 05:10:00|12559.9|12555.9|12567.6|12563.6|12569.1|12565.1|12553.4|12549.4|34
1594185300000|2020-07-08 05:15:00|12567.9|12563.9|12572.1|12568.1|12575.6|12571.6|12567.1|12563.1|80
1594185600000|2020-07-08 05:20:00|12573.1|12569.1|12563.9|12559.9|12573.1|12569.1|12561.9|12557.9|27
1594185900000|2020-07-08 05:25:00|12564.1|12560.1|12547.4|12543.4|12564.9|12560.9|12547.4|12543.4|38
1594186200000|2020-07-08 05:30:00|12547.1|12543.1|12547.9|12543.9|12548.9|12544.9|12540.4|12536.4|34
1594186500000|2020-07-08 05:35:00|12548.1|12544.1|12557.4|12553.4|12558.1|12554.1|12547.4|12543.4|12
1594186800000|2020-07-08 05:40:00|12556.9|12552.9|12550.9|12546.9|12556.9|12552.9|12549.6|12545.6|11
1594187100000|2020-07-08 05:45:00|12550.6|12546.6|12547.6|12543.6|12553.6|12549.6|12542.6|12538.6|63
1594187400000|2020-07-08 05:50:00|12547.9|12543.9|12534.1|12530.1|12551.9|12547.9|12531.6|12527.6|169
1594187700000|2020-07-08 05:55:00|12533.9|12529.9|12526.9|12522.9|12536.4|12532.4|12520.6|12516.6|100
1594188000000|2020-07-08 06:00:00|12525.9|12523.9|12508.6|12506.6|12532.4|12530.4|12505.6|12503.6|313
1594188300000|2020-07-08 06:05:00|12508.4|12506.4|12498.1|12496.1|12511.1|12509.1|12497.9|12495.9|330
1594188600000|2020-07-08 06:10:00|12497.4|12495.4|12497.6|12495.6|12502.4|12500.4|12488.1|12486.1|227
1594188900000|2020-07-08 06:15:00|12497.4|12495.4|12500.4|12498.4|12506.1|12504.1|12494.9|12492.9|270
1594189200000|2020-07-08 06:20:00|12500.6|12498.6|12512.1|12510.1|12514.9|12512.9|12498.9|12496.9|266
1594189500000|2020-07-08 06:25:00|12513.9|12511.9|12504.1|12502.1|12513.9|12511.9|12500.4|12498.4|208
1594189800000|2020-07-08 06:30:00|12503.9|12501.9|12515.1|12513.1|12526.1|12524.1|12503.4|12501.4|454
1594190100000|2020-07-08 06:35:00|12515.4|12513.4|12536.9|12534.9|12539.6|12537.6|12513.4|12511.4|308
1594190400000|2020-07-08 06:40:00|12536.6|12534.6|12531.1|12529.1|12541.6|12539.6|12524.9|12522.9|428
1594190700000|2020-07-08 06:45:00|12531.4|12529.4|12521.1|12519.1|12532.6|12530.6|12518.9|12516.9|201
1594191000000|2020-07-08 06:50:00|12520.9|12518.9|12538.9|12536.9|12543.6|12541.6|12519.9|12517.9|308
1594191300000|2020-07-08 06:55:00|12538.6|12536.6|12542.9|12540.9|12542.9|12540.9|12524.4|12522.4|418
1594191600000|2020-07-08 07:00:00|12542.5|12541.3|12544.7|12543.5|12564.5|12563.3|12529.7|12528.5|1741
1594191900000|2020-07-08 07:05:00|12546.5|12545.3|12556.7|12555.5|12576.5|12575.3|12539.2|12538|1093
1594192200000|2020-07-08 07:10:00|12555.5|12554.3|12568|12566.8|12581.2|12580|12539.7|12538.5|1227
1594192500000|2020-07-08 07:15:00|12569|12567.8|12584|12582.8|12588.2|12587|12557.7|12556.5|1043
1594192800000|2020-07-08 07:20:00|12584.2|12583|12578.2|12577|12590|12588.8|12571|12569.8|956
1594193100000|2020-07-08 07:25:00|12578.7|12577.5|12590.7|12589.5|12597.7|12596.5|12566.2|12565|835
1594193400000|2020-07-08 07:30:00|12590.2|12589|12598.5|12597.3|12602.7|12601.5|12586.5|12585.3|705
1594193700000|2020-07-08 07:35:00|12598|12596.8|12593|12591.8|12607.7|12606.5|12587.2|12586|834
1594194000000|2020-07-08 07:40:00|12592.7|12591.5|12589.1|12587.9|12599.1|12597.9|12580.6|12579.4|551
1594194300000|2020-07-08 07:45:00|12589.3|12588.1|12614.3|12613.1|12617.8|12616.6|12585.8|12584.6|643
1594194600000|2020-07-08 07:50:00|12614.6|12613.4|12595.1|12593.9|12614.8|12613.6|12593.6|12592.4|627
1594194900000|2020-07-08 07:55:00|12595.3|12594.1|12598.6|12597.4|12600.3|12599.1|12587.3|12586.1|368
1594195200000|2020-07-08 08:00:00|12599.6|12598.4|12590.8|12589.6|12602.1|12600.9|12580.1|12578.9|431
1594195500000|2020-07-08 08:05:00|12591.1|12589.9|12579.1|12577.9|12591.1|12589.9|12574.3|12573.1|369
1594195800000|2020-07-08 08:10:00|12578.6|12577.4|12587.1|12585.9|12601.1|12599.9|12574.6|12573.4|543
1594196100000|2020-07-08 08:15:00|12587.3|12586.1|12575.8|12574.6|12589.6|12588.4|12571.8|12570.6|396
1594196400000|2020-07-08 08:20:00|12575.6|12574.4|12580.6|12579.4|12588.6|12587.4|12573.8|12572.6|444
1594196700000|2020-07-08 08:25:00|12580.3|12579.1|12588.1|12586.9|12600.1|12598.9|12579.6|12578.4|492
1594197000000|2020-07-08 08:30:00|12587.8|12586.6|12594.6|12593.4|12594.8|12593.6|12572.6|12571.4|733
1594197300000|2020-07-08 08:35:00|12595.1|12593.9|12643.1|12641.9|12674.8|12673.6|12595.1|12593.9|3077
1594197600000|2020-07-08 08:40:00|12643.3|12642.1|12635.3|12634.1|12653.6|12652.4|12632.1|12630.9|614
1594197900000|2020-07-08 08:45:00|12635.1|12633.9|12638.3|12637.1|12647.6|12646.4|12633.8|12632.6|266
1594198200000|2020-07-08 08:50:00|12638.1|12636.9|12626.6|12625.4|12639.3|12638.1|12624.8|12623.6|500
1594198500000|2020-07-08 08:55:00|12626.3|12625.1|12611.3|12610.1|12627.8|12626.6|12603.6|12602.4|732
1594198800000|2020-07-08 09:00:00|12611.1|12609.9|12609.6|12608.4|12618.3|12617.1|12604.3|12603.1|310
1594199100000|2020-07-08 09:05:00|12609.3|12608.1|12594.6|12593.4|12611.8|12610.6|12592.1|12590.9|404
1594199400000|2020-07-08 09:10:00|12594.3|12593.1|12570.1|12568.9|12597.1|12595.9|12564.8|12563.6|737
1594199700000|2020-07-08 09:15:00|12569.8|12568.6|12542.6|12541.4|12570.1|12568.9|12529.6|12528.4|1226
1594200000000|2020-07-08 09:20:00|12542.3|12541.1|12543.6|12542.4|12550.3|12549.1|12521.3|12520.1|933
1594200300000|2020-07-08 09:25:00|12543.8|12542.6|12540.8|12539.6|12543.8|12542.6|12526.8|12525.6|709
1594200600000|2020-07-08 09:30:00|12540.6|12539.4|12556.8|12555.6|12561.1|12559.9|12535.1|12533.9|531
1594200900000|2020-07-08 09:35:00|12555.6|12554.4|12546.1|12544.9|12562.8|12561.6|12541.8|12540.6|585
1594201200000|2020-07-08 09:40:00|12546.3|12545.1|12507.3|12506.1|12549.1|12547.9|12502.8|12501.6|1058
1594201500000|2020-07-08 09:45:00|12508.1|12506.9|12521.6|12520.4|12526.8|12525.6|12503.3|12502.1|789
1594201800000|2020-07-08 09:50:00|12521.1|12519.9|12516.3|12515.1|12529.1|12527.9|12511.6|12510.4|476
1594202100000|2020-07-08 09:55:00|12516.1|12514.9|12535.1|12533.9|12537.3|12536.1|12509.6|12508.4|530
1594202400000|2020-07-08 10:00:00|12534.6|12533.4|12541.6|12540.4|12542.6|12541.4|12524.6|12523.4|359
1594202700000|2020-07-08 10:05:00|12541.1|12539.9|12537.3|12536.1|12542.1|12540.9|12528.1|12526.9|291
1594203000000|2020-07-08 10:10:00|12536.6|12535.4|12521.8|12520.6|12537.8|12536.6|12507.8|12506.6|585
1594203300000|2020-07-08 10:15:00|12521.6|12520.4|12533.1|12531.9|12541.3|12540.1|12521.3|12520.1|809
1594203600000|2020-07-08 10:20:00|12532.8|12531.6|12520.8|12519.6|12534.6|12533.4|12509.6|12508.4|436
1594203900000|2020-07-08 10:25:00|12521.1|12519.9|12524.1|12522.9|12529.8|12528.6|12519.1|12517.9|190
1594204200000|2020-07-08 10:30:00|12523.8|12522.6|12522.1|12520.9|12529.1|12527.9|12516.1|12514.9|224
1594204500000|2020-07-08 10:35:00|12521.8|12520.6|12535.6|12534.4|12536.8|12535.6|12520.8|12519.6|255
1594204800000|2020-07-08 10:40:00|12535.8|12534.6|12550.1|12548.9|12552.6|12551.4|12535.8|12534.6|526
1594205100000|2020-07-08 10:45:00|12549.8|12548.6|12550.6|12549.4|12554.1|12552.9|12542.6|12541.4|324
1594205400000|2020-07-08 10:50:00|12550.3|12549.1|12561.8|12560.6|12571.8|12570.6|12548.1|12546.9|570
1594205700000|2020-07-08 10:55:00|12562.1|12560.9|12569.3|12568.1|12569.3|12568.1|12558.1|12556.9|253
1594206000000|2020-07-08 11:00:00|12571.3|12570.1|12582.8|12581.6|12583.1|12581.9|12568.3|12567.1|567
1594206300000|2020-07-08 11:05:00|12583.1|12581.9|12578.6|12577.4|12588.3|12587.1|12571.3|12570.1|404
1594206600000|2020-07-08 11:10:00|12579.1|12577.9|12570.1|12568.9|12583.3|12582.1|12569.1|12567.9|248
1594206900000|2020-07-08 11:15:00|12569.8|12568.6|12573.6|12572.4|12578.1|12576.9|12568.3|12567.1|422
1594207200000|2020-07-08 11:20:00|12573.8|12572.6|12560.1|12558.9|12574.1|12572.9|12559.3|12558.1|237
1594207500000|2020-07-08 11:25:00|12559.8|12558.6|12559.6|12558.4|12564.1|12562.9|12555.8|12554.6|398
1594207800000|2020-07-08 11:30:00|12560.8|12559.6|12558.3|12557.1|12562.6|12561.4|12552.8|12551.6|227
1594208100000|2020-07-08 11:35:00|12558.6|12557.4|12568.6|12567.4|12574.1|12572.9|12555.6|12554.4|400
1594208400000|2020-07-08 11:40:00|12568.8|12567.6|12570.3|12569.1|12572.6|12571.4|12565.1|12563.9|182
1594208700000|2020-07-08 11:45:00|12570.6|12569.4|12576.6|12575.4|12581.6|12580.4|12570.6|12569.4|422
1594209000000|2020-07-08 11:50:00|12576.3|12575.1|12581.6|12580.4|12586.1|12584.9|12575.8|12574.6|189
1594209300000|2020-07-08 11:55:00|12581.8|12580.6|12578.5|12577.3|12584.8|12583.6|12572.8|12571.6|365
1594209600000|2020-07-08 12:00:00|12577.7|12576.5|12552.5|12551.3|12582.2|12581|12550.5|12549.3|476
1594209900000|2020-07-08 12:05:00|12552.7|12551.5|12547.7|12546.5|12560|12558.8|12547.7|12546.5|296
1594210200000|2020-07-08 12:10:00|12547.5|12546.3|12536.7|12535.5|12550|12548.8|12536|12534.8|306
1594210500000|2020-07-08 12:15:00|12536|12534.8|12536.2|12535|12539.2|12538|12526.5|12525.3|393
1594210800000|2020-07-08 12:20:00|12535.7|12534.5|12543.2|12542|12548|12546.8|12534|12532.8|335
1594211100000|2020-07-08 12:25:00|12543.5|12542.3|12541.7|12540.5|12546.7|12545.5|12538|12536.8|271
1594211400000|2020-07-08 12:30:00|12541.5|12540.3|12538.5|12537.3|12548.5|12547.3|12537.5|12536.3|148
1594211700000|2020-07-08 12:35:00|12538.2|12537|12528.5|12527.3|12538.7|12537.5|12527.7|12526.5|214
1594212000000|2020-07-08 12:40:00|12528.7|12527.5|12534.5|12533.3|12534.5|12533.3|12521.5|12520.3|366
1594212300000|2020-07-08 12:45:00|12534.2|12533|12545|12543.8|12545.2|12544|12528.5|12527.3|402
1594212600000|2020-07-08 12:50:00|12548.2|12547|12546.7|12545.5|12550.5|12549.3|12541.2|12540|236
1594212900000|2020-07-08 12:55:00|12547.2|12546|12548.7|12547.5|12555|12553.8|12545.2|12544|176
1594213200000|2020-07-08 13:00:00|12548.2|12547|12542.2|12541|12558|12556.8|12541.2|12540|371
1594213500000|2020-07-08 13:05:00|12542.5|12541.3|12530|12528.8|12543|12541.8|12522.7|12521.5|630
1594213800000|2020-07-08 13:10:00|12529.7|12528.5|12523.2|12522|12535.5|12534.3|12518|12516.8|611
1594214100000|2020-07-08 13:15:00|12523.7|12522.5|12522|12520.8|12529.2|12528|12517.7|12516.5|521
1594214400000|2020-07-08 13:20:00|12522.2|12521|12531.7|12530.5|12531.7|12530.5|12517.7|12516.5|392
1594214700000|2020-07-08 13:25:00|12532|12530.8|12531.7|12530.5|12534.2|12533|12523.2|12522|366
1594215000000|2020-07-08 13:30:00|12531.5|12530.3|12544.7|12543.5|12548.2|12547|12516.5|12515.3|1006
1594215300000|2020-07-08 13:35:00|12545|12543.8|12545.7|12544.5|12558.5|12557.3|12535|12533.8|954
1594215600000|2020-07-08 13:40:00|12545.5|12544.3|12556.2|12555|12556.2|12555|12542.5|12541.3|410
1594215900000|2020-07-08 13:45:00|12556.5|12555.3|12559.5|12558.3|12563.7|12562.5|12548.2|12547|653
1594216200000|2020-07-08 13:50:00|12559.7|12558.5|12577.7|12576.5|12585.7|12584.5|12557.2|12556|1064
1594216500000|2020-07-08 13:55:00|12578|12576.8|12576.7|12575.5|12584|12582.8|12573.2|12572|540
1594216800000|2020-07-08 14:00:00|12576.2|12575|12574|12572.8|12588.2|12587|12569.2|12568|817
1594217100000|2020-07-08 14:05:00|12573.7|12572.5|12573.2|12572|12581.5|12580.3|12571.7|12570.5|390
1594217400000|2020-07-08 14:10:00|12572.2|12571|12576|12574.8|12582.5|12581.3|12564.2|12563|596
1594217700000|2020-07-08 14:15:00|12576.5|12575.3|12573|12571.8|12576.5|12575.3|12563.7|12562.5|400
1594218000000|2020-07-08 14:20:00|12572.7|12571.5|12572.2|12571|12581.2|12580|12570.5|12569.3|290
1594218300000|2020-07-08 14:25:00|12571.7|12570.5|12549.7|12548.5|12578.5|12577.3|12549.2|12548|594
1594218600000|2020-07-08 14:30:00|12550|12548.8|12553.5|12552.3|12561.7|12560.5|12544.5|12543.3|541
1594218900000|2020-07-08 14:35:00|12553.2|12552|12546.2|12545|12553.2|12552|12538.5|12537.3|641
1594219200000|2020-07-08 14:40:00|12546|12544.8|12539|12537.8|12554|12552.8|12534.5|12533.3|540
1594219500000|2020-07-08 14:45:00|12538.7|12537.5|12549.7|12548.5|12550.2|12549|12532.7|12531.5|431
1594219800000|2020-07-08 14:50:00|12549.5|12548.3|12560.7|12559.5|12560.7|12559.5|12545|12543.8|497
1594220100000|2020-07-08 14:55:00|12560.5|12559.3|12558.7|12557.5|12564.5|12563.3|12554.2|12553|442
1594220400000|2020-07-08 15:00:00|12558.5|12557.3|12536.5|12535.3|12562.7|12561.5|12529|12527.8|756
1594220700000|2020-07-08 15:05:00|12536.2|12535|12523.2|12522|12543.2|12542|12512.2|12511|931
1594221000000|2020-07-08 15:10:00|12523.5|12522.3|12530.5|12529.3|12535|12533.8|12520.5|12519.3|403
1594221300000|2020-07-08 15:15:00|12531.2|12530|12495.2|12494|12532.5|12531.3|12491.7|12490.5|1436
1594221600000|2020-07-08 15:20:00|12495|12493.8|12472.5|12471.3|12499.7|12498.5|12461.2|12460|1955
1594221900000|2020-07-08 15:25:00|12472.2|12471|12495.2|12494|12495.2|12494|12461.2|12460|1832
1594222200000|2020-07-08 15:30:00|12495.6|12493.6|12493.6|12491.6|12505.6|12503.6|12487.1|12485.1|1597
1594222500000|2020-07-08 15:35:00|12493.9|12491.9|12508.1|12506.1|12510.1|12508.1|12493.9|12491.9|784
1594222800000|2020-07-08 15:40:00|12507.9|12505.9|12511.6|12509.6|12512.6|12510.6|12501.4|12499.4|421
1594223100000|2020-07-08 15:45:00|12511.9|12509.9|12503.1|12501.1|12515.9|12513.9|12501.9|12499.9|510
1594223400000|2020-07-08 15:50:00|12503.4|12501.4|12513.1|12511.1|12514.6|12512.6|12500.4|12498.4|497
1594223700000|2020-07-08 15:55:00|12513.4|12511.4|12511.9|12509.9|12513.6|12511.6|12504.1|12502.1|268
1594224000000|2020-07-08 16:00:00|12512.1|12510.1|12511.1|12509.1|12518.4|12516.4|12506.4|12504.4|261
1594224300000|2020-07-08 16:05:00|12510.9|12508.9|12515.4|12513.4|12519.6|12517.6|12509.4|12507.4|266
1594224600000|2020-07-08 16:10:00|12515.6|12513.6|12518.4|12516.4|12525.1|12523.1|12514.9|12512.9|296
1594224900000|2020-07-08 16:15:00|12518.6|12516.6|12529.9|12527.9|12532.9|12530.9|12514.1|12512.1|320
1594225200000|2020-07-08 16:20:00|12530.1|12528.1|12529.1|12527.1|12532.1|12530.1|12526.9|12524.9|179
1594225500000|2020-07-08 16:25:00|12529.4|12527.4|12533.9|12531.9|12537.1|12535.1|12529.4|12527.4|254
1594225800000|2020-07-08 16:30:00|12534.1|12532.1|12529.9|12527.9|12541.9|12539.9|12529.9|12527.9|307
1594226100000|2020-07-08 16:35:00|12529.6|12527.6|12532.6|12530.6|12533.9|12531.9|12527.9|12525.9|135
1594226400000|2020-07-08 16:40:00|12533.6|12531.6|12523.1|12521.1|12534.6|12532.6|12522.1|12520.1|336
1594226700000|2020-07-08 16:45:00|12522.9|12520.9|12527.9|12525.9|12532.1|12530.1|12522.9|12520.9|148
1594227000000|2020-07-08 16:50:00|12528.1|12526.1|12524.6|12522.6|12529.6|12527.6|12521.1|12519.1|144
1594227300000|2020-07-08 16:55:00|12524.9|12522.9|12538.6|12536.6|12539.6|12537.6|12524.9|12522.9|275
1594227600000|2020-07-08 17:00:00|12538.9|12536.9|12536.1|12534.1|12539.6|12537.6|12534.1|12532.1|170
1594227900000|2020-07-08 17:05:00|12535.9|12533.9|12537.9|12535.9|12539.1|12537.1|12533.1|12531.1|100
1594228200000|2020-07-08 17:10:00|12537.6|12535.6|12531.4|12529.4|12538.1|12536.1|12529.6|12527.6|127
1594228500000|2020-07-08 17:15:00|12531.1|12529.1|12520.6|12518.6|12532.6|12530.6|12520.4|12518.4|198
1594228800000|2020-07-08 17:20:00|12519.6|12517.6|12513.9|12511.9|12524.1|12522.1|12513.6|12511.6|244
1594229100000|2020-07-08 17:25:00|12513.6|12511.6|12513.1|12511.1|12516.4|12514.4|12503.4|12501.4|211
1594229400000|2020-07-08 17:30:00|12512.9|12510.9|12516.9|12514.9|12519.6|12517.6|12512.1|12510.1|132
1594229700000|2020-07-08 17:35:00|12516.6|12514.6|12521.4|12519.4|12522.6|12520.6|12515.9|12513.9|138
1594230000000|2020-07-08 17:40:00|12521.1|12519.1|12518.6|12516.6|12523.6|12521.6|12517.6|12515.6|93
1594230300000|2020-07-08 17:45:00|12518.9|12516.9|12519.1|12517.1|12521.9|12519.9|12514.9|12512.9|151
1594230600000|2020-07-08 17:50:00|12519.4|12517.4|12513.4|12511.4|12523.4|12521.4|12512.6|12510.6|264
1594230900000|2020-07-08 17:55:00|12513.6|12511.6|12508.4|12506.4|12517.1|12515.1|12504.1|12502.1|276
1594231200000|2020-07-08 18:00:00|12508.1|12506.1|12504.4|12502.4|12521.1|12519.1|12503.9|12501.9|300
1594231500000|2020-07-08 18:05:00|12504.1|12502.1|12505.1|12503.1|12510.6|12508.6|12500.9|12498.9|203
1594231800000|2020-07-08 18:10:00|12505.4|12503.4|12512.6|12510.6|12513.1|12511.1|12501.1|12499.1|166
1594232100000|2020-07-08 18:15:00|12512.4|12510.4|12516.9|12514.9|12518.9|12516.9|12511.1|12509.1|166
1594232400000|2020-07-08 18:20:00|12517.1|12515.1|12521.6|12519.6|12528.4|12526.4|12513.4|12511.4|264
1594232700000|2020-07-08 18:25:00|12521.9|12519.9|12523.1|12521.1|12524.6|12522.6|12519.6|12517.6|135
1594233000000|2020-07-08 18:30:00|12522.9|12520.9|12518.1|12516.1|12524.4|12522.4|12517.6|12515.6|152
1594233300000|2020-07-08 18:35:00|12517.9|12515.9|12523.4|12521.4|12523.4|12521.4|12514.6|12512.6|174
1594233600000|2020-07-08 18:40:00|12523.1|12521.1|12513.4|12511.4|12524.9|12522.9|12510.4|12508.4|218
1594233900000|2020-07-08 18:45:00|12513.6|12511.6|12518.1|12516.1|12518.1|12516.1|12511.4|12509.4|126
1594234200000|2020-07-08 18:50:00|12518.4|12516.4|12514.4|12512.4|12523.4|12521.4|12512.9|12510.9|195
1594234500000|2020-07-08 18:55:00|12514.1|12512.1|12532.9|12530.9|12536.6|12534.6|12513.6|12511.6|358
1594234800000|2020-07-08 19:00:00|12533.1|12531.1|12539.1|12537.1|12540.4|12538.4|12532.9|12530.9|217
1594235100000|2020-07-08 19:05:00|12538.9|12536.9|12548.9|12546.9|12549.6|12547.6|12536.9|12534.9|378
1594235400000|2020-07-08 19:10:00|12549.1|12547.1|12567.4|12565.4|12568.6|12566.6|12549.1|12547.1|438
1594235700000|2020-07-08 19:15:00|12567.6|12565.6|12571.1|12569.1|12571.9|12569.9|12566.1|12564.1|312
1594236000000|2020-07-08 19:20:00|12571.6|12569.6|12583.6|12581.6|12585.4|12583.4|12570.6|12568.6|280
1594236300000|2020-07-08 19:25:00|12583.1|12581.1|12575.9|12573.9|12587.1|12585.1|12573.6|12571.6|242
1594236600000|2020-07-08 19:30:00|12576.1|12574.1|12582.9|12580.9|12585.6|12583.6|12575.1|12573.1|242
1594236900000|2020-07-08 19:35:00|12583.1|12581.1|12572.6|12570.6|12591.4|12589.4|12568.9|12566.9|362
1594237200000|2020-07-08 19:40:00|12572.9|12570.9|12576.9|12574.9|12580.9|12578.9|12572.9|12570.9|216
1594237500000|2020-07-08 19:45:00|12576.6|12574.6|12583.4|12581.4|12587.6|12585.6|12574.1|12572.1|267
1594237800000|2020-07-08 19:50:00|12581.9|12579.9|12597.6|12595.6|12598.1|12596.1|12572.6|12570.6|385
1594238100000|2020-07-08 19:55:00|12596.4|12594.4|12596.1|12594.1|12597.6|12595.6|12587.9|12585.9|326
1594238400000|2020-07-08 20:00:00|12597.4|12592.4|12595.6|12590.6|12605.9|12600.9|12590.1|12585.1|16
1594238700000|2020-07-08 20:05:00|12595.1|12590.1|12603.4|12598.4|12607.3|12602.3|12594.6|12589.6|0
1594239000000|2020-07-08 20:10:00|12602.4|12597.4|12605.8|12600.8|12606.3|12601.3|12596.5|12591.5|0
1594239300000|2020-07-08 20:15:00|12605.3|12600.3|12605.7|12600.7|12606.7|12601.7|12604.4|12599.4|0
1594239600000|2020-07-08 20:20:00|12605.5|12600.5|12604.5|12599.5|12605.6|12600.6|12604.4|12599.4|0
1594239900000|2020-07-08 20:25:00|12604.4|12599.4|12603.3|12598.3|12604.7|12599.7|12602|12597|0
1594240200000|2020-07-08 20:30:00|12600.9|12595.9|12610.8|12605.8|12614.3|12609.3|12600.9|12595.9|0
1594240500000|2020-07-08 20:35:00|12611.8|12606.8|12611.9|12606.9|12613.2|12608.2|12609.8|12604.8|0
1594240800000|2020-07-08 20:40:00|12610.9|12605.9|12609.9|12604.9|12611.9|12606.9|12608.6|12603.6|0
1594241100000|2020-07-08 20:45:00|12610.8|12605.8|12606.5|12601.5|12610.8|12605.8|12605.5|12600.5|0
1594241400000|2020-07-08 20:50:00|12605.5|12600.5|12608.3|12603.3|12610.3|12605.3|12605.5|12600.5|0
1594241700000|2020-07-08 20:55:00|12607.3|12602.3|12610|12605|12610.2|12605.2|12606.3|12601.3|0
1594242000000|2020-07-08 21:00:00|12610.3|12605.3|12609.1|12604.1|12610.3|12605.3|12608.5|12603.5|0
1594242300000|2020-07-08 21:05:00|12609.2|12604.2|12609.5|12604.5|12609.5|12604.5|12608.2|12603.2|0
1594242600000|2020-07-08 21:10:00|12609.4|12604.4|12609.2|12604.2|12610|12605|12608.1|12603.1|0
1594242900000|2020-07-08 21:15:00|12609.1|12604.1|12609.3|12604.3|12609.3|12604.3|12608.4|12603.4|0
1594243200000|2020-07-08 21:20:00|12609|12604|12608.9|12603.9|12609|12604|12608.5|12603.5|0
1594243500000|2020-07-08 21:25:00|12608.6|12603.6|12607.9|12602.9|12609.6|12604.6|12607.9|12602.9|0
1594243800000|2020-07-08 21:30:00|12608|12603|12609.1|12604.1|12609.2|12604.2|12608|12603|0
1594244100000|2020-07-08 21:35:00|12609|12604|12610.1|12605.1|12610.6|12605.6|12608.9|12603.9|0
1594244400000|2020-07-08 21:40:00|12611.1|12606.1|12611.8|12606.8|12613.2|12608.2|12610.1|12605.1|0
1594244700000|2020-07-08 21:45:00|12611.7|12606.7|12608|12603|12612.6|12607.6|12607.7|12602.7|0
1594245000000|2020-07-08 21:50:00|12608.4|12603.4|12609.3|12604.3|12609.8|12604.8|12607.6|12602.6|0
1594245300000|2020-07-08 21:55:00|12608.7|12603.7|12610.2|12605.2|12610.7|12605.7|12608.2|12603.2|0
1594245600000|2020-07-08 22:00:00|12618.3|12613.3|12620.7|12615.7|12626.3|12621.3|12617.4|12612.4|0
1594245900000|2020-07-08 22:05:00|12621.7|12616.7|12620.3|12615.3|12623.7|12618.7|12620.3|12615.3|0
1594246200000|2020-07-08 22:10:00|12620.2|12615.2|12621.9|12616.9|12623.2|12618.2|12620|12615|0
1594246500000|2020-07-08 22:15:00|12620.9|12615.9|12619.8|12614.8|12620.9|12615.9|12619.8|12614.8|0
1594246800000|2020-07-08 22:20:00|12619.7|12614.7|12615.4|12610.4|12620.7|12615.7|12614.4|12609.4|0
1594247100000|2020-07-08 22:25:00|12614.4|12609.4|12618.8|12613.8|12620.3|12615.3|12614.4|12609.4|0
1594247400000|2020-07-08 22:30:00|12618.4|12613.4|12620.2|12615.2|12620.4|12615.4|12616.4|12611.4|0
1594247700000|2020-07-08 22:35:00|12619.2|12614.2|12617.2|12612.2|12619.2|12614.2|12616.2|12611.2|0
1594248000000|2020-07-08 22:40:00|12616.7|12611.7|12613|12608|12616.7|12611.7|12612.2|12607.2|0
1594248300000|2020-07-08 22:45:00|12612.5|12607.5|12611.8|12606.8|12613|12608|12609.8|12604.8|0
1594248600000|2020-07-08 22:50:00|12611.7|12606.7|12608.8|12603.8|12612.1|12607.1|12608.6|12603.6|0
1594248900000|2020-07-08 22:55:00|12607.9|12602.9|12613.8|12608.8|12617.7|12612.7|12607.8|12602.8|0
1594249200000|2020-07-08 23:00:00|12612.8|12607.8|12609.8|12604.8|12613.2|12608.2|12607.8|12602.8|0
1594249500000|2020-07-08 23:05:00|12608.8|12603.8|12610.9|12605.9|12614.9|12609.9|12608.8|12603.8|0
1594249800000|2020-07-08 23:10:00|12611.4|12606.4|12615.5|12610.5|12616.4|12611.4|12610.8|12605.8|0
1594250100000|2020-07-08 23:15:00|12616.5|12611.5|12613.1|12608.1|12617.4|12612.4|12612.1|12607.1|0
1594250400000|2020-07-08 23:20:00|12612.1|12607.1|12617.1|12612.1|12620.2|12615.2|12611.2|12606.2|0
1594250700000|2020-07-08 23:25:00|12618.1|12613.1|12616.1|12611.1|12619.1|12614.1|12616.1|12611.1|0
1594251000000|2020-07-08 23:30:00|12616.6|12611.6|12609.9|12604.9|12616.6|12611.6|12608.1|12603.1|0
1594251300000|2020-07-08 23:35:00|12609.8|12604.8|12614.8|12609.8|12614.8|12609.8|12608.8|12603.8|0
1594251600000|2020-07-08 23:40:00|12615.8|12610.8|12619.9|12614.9|12619.9|12614.9|12614.8|12609.8|0
1594251900000|2020-07-08 23:45:00|12619|12614|12621.1|12616.1|12625|12620|12619|12614|0
1594252200000|2020-07-08 23:50:00|12622.1|12617.1|12623.9|12618.9|12624.8|12619.8|12612.8|12607.8|0
1594252500000|2020-07-08 23:55:00|12624.4|12619.4|12615.9|12610.9|12624.4|12619.4|12612.9|12607.9|0
1594252800000|2020-07-09 00:00:00|12616.9|12611.9|12618.5|12613.5|12626.7|12621.7|12608.8|12603.8|0
1594253100000|2020-07-09 00:05:00|12619|12614|12615.4|12610.4|12623.5|12618.5|12613.4|12608.4|0
1594253400000|2020-07-09 00:10:00|12615.9|12610.9|12615.4|12610.4|12620.4|12615.4|12611.4|12606.4|0
1594253700000|2020-07-09 00:15:00|12614.4|12609.4|12616.4|12612.4|12624.9|12620.9|12613.1|12609.1|178
1594254000000|2020-07-09 00:20:00|12616.6|12612.6|12609.6|12605.6|12617.6|12613.6|12608.9|12604.9|42
1594254300000|2020-07-09 00:25:00|12609.4|12605.4|12610.1|12606.1|12611.1|12607.1|12604.1|12600.1|57
1594254600000|2020-07-09 00:30:00|12610.4|12606.4|12620.9|12616.9|12625.1|12621.1|12610.4|12606.4|33
1594254900000|2020-07-09 00:35:00|12621.1|12617.1|12623.4|12619.4|12625.1|12621.1|12618.4|12614.4|47
1594255200000|2020-07-09 00:40:00|12623.6|12619.6|12629.9|12625.9|12634.6|12630.6|12622.4|12618.4|43
1594255500000|2020-07-09 00:45:00|12628.6|12624.6|12623.9|12619.9|12632.4|12628.4|12620.9|12616.9|37
1594255800000|2020-07-09 00:50:00|12624.1|12620.1|12621.9|12617.9|12626.9|12622.9|12618.4|12614.4|35
1594256100000|2020-07-09 00:55:00|12621.6|12617.6|12624.1|12620.1|12625.9|12621.9|12621.1|12617.1|38
1594256400000|2020-07-09 01:00:00|12624.4|12620.4|12611.4|12607.4|12628.1|12624.1|12609.9|12605.9|59
1594256700000|2020-07-09 01:05:00|12611.6|12607.6|12615.9|12611.9|12623.6|12619.6|12610.9|12606.9|40
1594257000000|2020-07-09 01:10:00|12615.6|12611.6|12618.9|12614.9|12620.1|12616.1|12605.9|12601.9|79
1594257300000|2020-07-09 01:15:00|12619.1|12615.1|12617.1|12613.1|12620.4|12616.4|12603.9|12599.9|68
1594257600000|2020-07-09 01:20:00|12616.9|12612.9|12616.9|12612.9|12621.4|12617.4|12611.4|12607.4|34
1594257900000|2020-07-09 01:25:00|12617.1|12613.1|12614.1|12610.1|12617.1|12613.1|12611.1|12607.1|20
1594258200000|2020-07-09 01:30:00|12614.4|12610.4|12610.1|12606.1|12621.1|12617.1|12606.9|12602.9|59
1594258500000|2020-07-09 01:35:00|12609.9|12605.9|12618.9|12614.9|12618.9|12614.9|12608.1|12604.1|21
1594258800000|2020-07-09 01:40:00|12619.1|12615.1|12620.9|12616.9|12624.9|12620.9|12619.1|12615.1|38
1594259100000|2020-07-09 01:45:00|12621.1|12617.1|12618.9|12614.9|12623.6|12619.6|12613.1|12609.1|28
1594259400000|2020-07-09 01:50:00|12618.6|12614.6|12618.6|12614.6|12623.1|12619.1|12614.1|12610.1|30
1594259700000|2020-07-09 01:55:00|12618.4|12614.4|12615.9|12611.9|12620.1|12616.1|12614.6|12610.6|28
1594260000000|2020-07-09 02:00:00|12614.9|12610.9|12617.6|12613.6|12617.9|12613.9|12606.9|12602.9|46
1594260300000|2020-07-09 02:05:00|12617.4|12613.4|12615.6|12611.6|12619.6|12615.6|12610.1|12606.1|21
1594260600000|2020-07-09 02:10:00|12615.4|12611.4|12621.1|12617.1|12621.9|12617.9|12614.9|12610.9|40
1594260900000|2020-07-09 02:15:00|12621.4|12617.4|12622.9|12618.9|12627.1|12623.1|12620.6|12616.6|19
1594261200000|2020-07-09 02:20:00|12623.1|12619.1|12620.9|12616.9|12626.1|12622.1|12616.9|12612.9|37
1594261500000|2020-07-09 02:25:00|12621.1|12617.1|12622.6|12618.6|12626.4|12622.4|12619.9|12615.9|32
1594261800000|2020-07-09 02:30:00|12621.6|12617.6|12612.6|12608.6|12629.4|12625.4|12611.4|12607.4|86
1594262100000|2020-07-09 02:35:00|12612.9|12608.9|12615.1|12611.1|12616.1|12612.1|12610.4|12606.4|57
1594262400000|2020-07-09 02:40:00|12615.4|12611.4|12623.6|12619.6|12624.4|12620.4|12615.1|12611.1|41
1594262700000|2020-07-09 02:45:00|12623.4|12619.4|12631.1|12627.1|12631.1|12627.1|12619.6|12615.6|41
1594263000000|2020-07-09 02:50:00|12631.4|12627.4|12639.1|12635.1|12639.9|12635.9|12629.6|12625.6|106
1594263300000|2020-07-09 02:55:00|12639.4|12635.4|12634.6|12630.6|12642.1|12638.1|12634.1|12630.1|35
1594263600000|2020-07-09 03:00:00|12634.9|12630.9|12636.4|12632.4|12637.4|12633.4|12632.1|12628.1|24
1594263900000|2020-07-09 03:05:00|12636.1|12632.1|12626.1|12622.1|12636.4|12632.4|12624.1|12620.1|45
1594264200000|2020-07-09 03:10:00|12626.4|12622.4|12638.6|12634.6|12638.9|12634.9|12626.4|12622.4|24
1594264500000|2020-07-09 03:15:00|12638.9|12634.9|12635.6|12631.6|12639.1|12635.1|12631.1|12627.1|14
1594264800000|2020-07-09 03:20:00|12635.9|12631.9|12639.9|12635.9|12642.6|12638.6|12634.9|12630.9|25
1594265100000|2020-07-09 03:25:00|12639.6|12635.6|12639.6|12635.6|12643.6|12639.6|12637.4|12633.4|20
1594265400000|2020-07-09 03:30:00|12639.9|12635.9|12654.1|12650.1|12656.1|12652.1|12639.9|12635.9|143
1594265700000|2020-07-09 03:35:00|12653.9|12649.9|12652.9|12648.9|12654.6|12650.6|12649.9|12645.9|19
1594266000000|2020-07-09 03:40:00|12652.6|12648.6|12653.4|12649.4|12653.4|12649.4|12651.4|12647.4|7
1594266300000|2020-07-09 03:45:00|12654.4|12650.4|12670.9|12666.9|12671.6|12667.6|12654.4|12650.4|65
1594266600000|2020-07-09 03:50:00|12670.6|12666.6|12667.9|12663.9|12670.6|12666.6|12664.1|12660.1|21
1594266900000|2020-07-09 03:55:00|12667.6|12663.6|12666.1|12662.1|12669.6|12665.6|12665.1|12661.1|38
1594267200000|2020-07-09 04:00:00|12666.4|12662.4|12671.1|12667.1|12675.1|12671.1|12666.4|12662.4|22
1594267500000|2020-07-09 04:05:00|12670.9|12666.9|12680.1|12676.1|12680.4|12676.4|12670.6|12666.6|27
1594267800000|2020-07-09 04:10:00|12680.4|12676.4|12678.6|12674.6|12683.9|12679.9|12677.9|12673.9|36
1594268100000|2020-07-09 04:15:00|12678.9|12674.9|12681.9|12677.9|12691.6|12687.6|12678.9|12674.9|73
1594268400000|2020-07-09 04:20:00|12682.1|12678.1|12669.6|12665.6|12685.1|12681.1|12668.9|12664.9|59
1594268700000|2020-07-09 04:25:00|12669.4|12665.4|12660.9|12656.9|12669.6|12665.6|12657.6|12653.6|57
1594269000000|2020-07-09 04:30:00|12661.1|12657.1|12665.6|12661.6|12667.9|12663.9|12660.9|12656.9|19
1594269300000|2020-07-09 04:35:00|12665.9|12661.9|12672.6|12668.6|12673.6|12669.6|12665.4|12661.4|24
1594269600000|2020-07-09 04:40:00|12672.4|12668.4|12661.4|12657.4|12674.1|12670.1|12660.1|12656.1|39
1594269900000|2020-07-09 04:45:00|12661.1|12657.1|12663.9|12659.9|12668.4|12664.4|12660.4|12656.4|17
1594270200000|2020-07-09 04:50:00|12664.1|12660.1|12657.4|12653.4|12667.1|12663.1|12655.4|12651.4|52
1594270500000|2020-07-09 04:55:00|12657.1|12653.1|12659.1|12655.1|12659.1|12655.1|12652.4|12648.4|28
1594270800000|2020-07-09 05:00:00|12659.4|12655.4|12652.6|12648.6|12659.9|12655.9|12648.6|12644.6|47
1594271100000|2020-07-09 05:05:00|12652.4|12648.4|12648.1|12644.1|12652.9|12648.9|12645.6|12641.6|38
1594271400000|2020-07-09 05:10:00|12647.9|12643.9|12642.4|12638.4|12648.1|12644.1|12636.4|12632.4|92
1594271700000|2020-07-09 05:15:00|12642.6|12638.6|12650.1|12646.1|12652.9|12648.9|12641.6|12637.6|36
1594272000000|2020-07-09 05:20:00|12649.9|12645.9|12635.1|12631.1|12650.9|12646.9|12635.1|12631.1|78
1594272300000|2020-07-09 05:25:00|12635.4|12631.4|12642.4|12638.4|12645.6|12641.6|12634.9|12630.9|50
1594272600000|2020-07-09 05:30:00|12642.1|12638.1|12632.9|12628.9|12645.9|12641.9|12632.4|12628.4|92
1594272900000|2020-07-09 05:35:00|12632.6|12628.6|12643.9|12639.9|12647.4|12643.4|12630.1|12626.1|73
1594273200000|2020-07-09 05:40:00|12643.4|12639.4|12657.9|12653.9|12664.6|12660.6|12643.1|12639.1|262
1594273500000|2020-07-09 05:45:00|12658.1|12654.1|12653.4|12649.4|12658.9|12654.9|12646.9|12642.9|63
1594273800000|2020-07-09 05:50:00|12653.1|12649.1|12636.9|12632.9|12653.1|12649.1|12630.9|12626.9|114
1594274100000|2020-07-09 05:55:00|12637.1|12633.1|12637.1|12633.1|12642.4|12638.4|12634.1|12630.1|109
1594274400000|2020-07-09 06:00:00|12636.1|12634.1|12636.9|12634.9|12643.9|12641.9|12627.6|12625.6|362
1594274700000|2020-07-09 06:05:00|12636.6|12634.6|12617.6|12615.6|12637.9|12635.9|12616.9|12614.9|285
1594275000000|2020-07-09 06:10:00|12617.4|12615.4|12605.9|12603.9|12617.9|12615.9|12598.4|12596.4|504
1594275300000|2020-07-09 06:15:00|12606.1|12604.1|12603.4|12601.4|12607.9|12605.9|12583.4|12581.4|427
1594275600000|2020-07-09 06:20:00|12603.1|12601.1|12607.9|12605.9|12608.6|12606.6|12601.1|12599.1|200
1594275900000|2020-07-09 06:25:00|12608.1|12606.1|12607.9|12605.9|12611.9|12609.9|12603.9|12601.9|134
1594276200000|2020-07-09 06:30:00|12608.1|12606.1|12604.9|12602.9|12612.6|12610.6|12603.6|12601.6|141
1594276500000|2020-07-09 06:35:00|12604.4|12602.4|12605.4|12603.4|12609.4|12607.4|12602.4|12600.4|115
1594276800000|2020-07-09 06:40:00|12605.1|12603.1|12611.6|12609.6|12615.4|12613.4|12603.4|12601.4|170
1594277100000|2020-07-09 06:45:00|12612.4|12610.4|12603.1|12601.1|12616.4|12614.4|12603.1|12601.1|171
1594277400000|2020-07-09 06:50:00|12602.9|12600.9|12597.9|12595.9|12603.4|12601.4|12590.4|12588.4|368
1594277700000|2020-07-09 06:55:00|12597.6|12595.6|12615.6|12613.6|12620.6|12618.6|12593.6|12591.6|418
1594278000000|2020-07-09 07:00:00|12615.2|12614|12629.7|12628.5|12654|12652.8|12614.7|12613.5|2372
1594278300000|2020-07-09 07:05:00|12629.5|12628.3|12620.2|12619|12638.2|12637|12610|12608.8|1305
1594278600000|2020-07-09 07:10:00|12620.7|12619.5|12605|12603.8|12632.7|12631.5|12599.7|12598.5|1052
1594278900000|2020-07-09 07:15:00|12604.7|12603.5|12627.2|12626|12627.2|12626|12597.5|12596.3|809
1594279200000|2020-07-09 07:20:00|12627|12625.8|12608.5|12607.3|12632.2|12631|12602.5|12601.3|663
1594279500000|2020-07-09 07:25:00|12609|12607.8|12622.5|12621.3|12624.2|12623|12603.5|12602.3|487
1594279800000|2020-07-09 07:30:00|12621.7|12620.5|12596|12594.8|12629.5|12628.3|12592.2|12591|949
1594280100000|2020-07-09 07:35:00|12595.7|12594.5|12600.5|12599.3|12604|12602.8|12586.2|12585|644
1594280400000|2020-07-09 07:40:00|12600.2|12599|12595.7|12594.5|12602.7|12601.5|12592.5|12591.3|312
1594280700000|2020-07-09 07:45:00|12595.5|12594.3|12599.7|12598.5|12612.9|12611.7|12587.4|12586.2|645
1594281000000|2020-07-09 07:50:00|12599.4|12598.2|12609.2|12608|12613.7|12612.5|12596.9|12595.7|400
1594281300000|2020-07-09 07:55:00|12609.7|12608.5|12638.2|12637|12640.2|12639|12606.2|12605|774
1594281600000|2020-07-09 08:00:00|12639.4|12638.2|12647.2|12646|12652.7|12651.5|12628.4|12627.2|922
1594281900000|2020-07-09 08:05:00|12647.4|12646.2|12669.7|12668.5|12678.7|12677.5|12644.7|12643.5|1126
1594282200000|2020-07-09 08:10:00|12670.2|12669|12660.4|12659.2|12676.7|12675.5|12657.2|12656|606
1594282500000|2020-07-09 08:15:00|12660.7|12659.5|12668.4|12667.2|12674.7|12673.5|12660.7|12659.5|578
1594282800000|2020-07-09 08:20:00|12668.2|12667|12663.2|12662|12670.9|12669.7|12651.4|12650.2|735
1594283100000|2020-07-09 08:25:00|12663.4|12662.2|12654.2|12653|12668.2|12667|12651.2|12650|354
1594283400000|2020-07-09 08:30:00|12654.7|12653.5|12637.4|12636.2|12660.7|12659.5|12635.4|12634.2|558
1594283700000|2020-07-09 08:35:00|12637.7|12636.5|12652.9|12651.7|12655.2|12654|12632.2|12631|503
1594284000000|2020-07-09 08:40:00|12652.7|12651.5|12636.4|12635.2|12653.7|12652.5|12628.9|12627.7|573
1594284300000|2020-07-09 08:45:00|12635.9|12634.7|12637.7|12636.5|12640.9|12639.7|12632.4|12631.2|273
1594284600000|2020-07-09 08:50:00|12637.9|12636.7|12646.7|12645.5|12647.4|12646.2|12633.7|12632.5|329
1594284900000|2020-07-09 08:55:00|12646.9|12645.7|12648.2|12647|12651.9|12650.7|12640.2|12639|358
1594285200000|2020-07-09 09:00:00|12647.9|12646.7|12655.2|12654|12659.4|12658.2|12645.2|12644|279
1594285500000|2020-07-09 09:05:00|12654.9|12653.7|12657.7|12656.5|12662.9|12661.7|12651.9|12650.7|305
1594285800000|2020-07-09 09:10:00|12657.9|12656.7|12661.2|12660|12666.9|12665.7|12656.7|12655.5|288
1594286100000|2020-07-09 09:15:00|12660.7|12659.5|12638.7|12637.5|12662.2|12661|12635.2|12634|466
1594286400000|2020-07-09 09:20:00|12638.9|12637.7|12616.2|12615|12639.2|12638|12610.9|12609.7|607
1594286700000|2020-07-09 09:25:00|12615.9|12614.7|12621.4|12620.2|12622.4|12621.2|12612.4|12611.2|388
1594287000000|2020-07-09 09:30:00|12621.7|12620.5|12623.4|12622.2|12625.2|12624|12615.2|12614|390
1594287300000|2020-07-09 09:35:00|12623.2|12622|12629.7|12628.5|12629.9|12628.7|12620.2|12619|316
1594287600000|2020-07-09 09:40:00|12629.4|12628.2|12629.7|12628.5|12633.4|12632.2|12621.9|12620.7|297
1594287900000|2020-07-09 09:45:00|12630.4|12629.2|12653.7|12652.5|12657.9|12656.7|12629.4|12628.2|807
1594288200000|2020-07-09 09:50:00|12653.4|12652.2|12655.2|12654|12663.9|12662.7|12650.7|12649.5|368
1594288500000|2020-07-09 09:55:00|12654.2|12653|12653.9|12652.7|12657.7|12656.5|12648.9|12647.7|567
1594288800000|2020-07-09 10:00:00|12654.2|12653|12650.4|12649.2|12654.2|12653|12644.4|12643.2|363
1594289100000|2020-07-09 10:05:00|12649.9|12648.7|12652.4|12651.2|12662.7|12661.5|12648.4|12647.2|434
1594289400000|2020-07-09 10:10:00|12652.2|12651|12654.7|12653.5|12661.2|12660|12651.9|12650.7|403
1594289700000|2020-07-09 10:15:00|12654.9|12653.7|12657.9|12656.7|12662.4|12661.2|12652.2|12651|250
1594290000000|2020-07-09 10:20:00|12658.2|12657|12656.4|12655.2|12660.9|12659.7|12644.7|12643.5|371
1594290300000|2020-07-09 10:25:00|12656.2|12655|12652.7|12651.5|12660.7|12659.5|12650.7|12649.5|254
1594290600000|2020-07-09 10:30:00|12652.9|12651.7|12647.4|12646.2|12658.2|12657|12642.4|12641.2|337
1594290900000|2020-07-09 10:35:00|12648.2|12647|12649.4|12648.2|12649.4|12648.2|12643.7|12642.5|181
1594291200000|2020-07-09 10:40:00|12648.9|12647.7|12637.9|12636.7|12648.9|12647.7|12636.2|12635|293
1594291500000|2020-07-09 10:45:00|12637.7|12636.5|12635.2|12634|12640.7|12639.5|12634.9|12633.7|200
1594291800000|2020-07-09 10:50:00|12635.7|12634.5|12626.2|12625|12638.7|12637.5|12625.2|12624|337
1594292100000|2020-07-09 10:55:00|12626.4|12625.2|12635.7|12634.5|12637.2|12636|12623.7|12622.5|223
1594292400000|2020-07-09 11:00:00|12636.9|12635.7|12646.9|12645.7|12647.7|12646.5|12633.2|12632|478
1594292700000|2020-07-09 11:05:00|12647.2|12646|12646.2|12645|12650.2|12649|12640.9|12639.7|263
1594293000000|2020-07-09 11:10:00|12645.9|12644.7|12650.2|12649|12653.2|12652|12645.2|12644|173
1594293300000|2020-07-09 11:15:00|12650.7|12649.5|12662.2|12661|12662.4|12661.2|12648.7|12647.5|362
1594293600000|2020-07-09 11:20:00|12663.7|12662.5|12658.4|12657.2|12665.9|12664.7|12652.2|12651|519
1594293900000|2020-07-09 11:25:00|12658.7|12657.5|12685.2|12684|12696.2|12695|12656.4|12655.2|1147
1594294200000|2020-07-09 11:30:00|12684.7|12683.5|12676.9|12675.7|12688.9|12687.7|12672.2|12671|591
1594294500000|2020-07-09 11:35:00|12676.7|12675.5|12681.4|12680.2|12682.9|12681.7|12672.9|12671.7|541
1594294800000|2020-07-09 11:40:00|12680.8|12679.6|12685.8|12684.6|12688.3|12687.1|12677.3|12676.1|358
1594295100000|2020-07-09 11:45:00|12686.1|12684.9|12679.6|12678.4|12687.3|12686.1|12672.8|12671.6|502
1594295400000|2020-07-09 11:50:00|12679.8|12678.6|12676.8|12675.6|12680.8|12679.6|12673.6|12672.4|267
1594295700000|2020-07-09 11:55:00|12677.1|12675.9|12678.8|12677.6|12686.3|12685.1|12674.8|12673.6|361
1594296000000|2020-07-09 12:00:00|12679.1|12677.9|12680.8|12679.6|12687.3|12686.1|12678.1|12676.9|323
1594296300000|2020-07-09 12:05:00|12680.3|12679.1|12682.8|12681.6|12685.3|12684.1|12676.3|12675.1|268
1594296600000|2020-07-09 12:10:00|12683.1|12681.9|12674.6|12673.4|12684.1|12682.9|12669.6|12668.4|489
1594296900000|2020-07-09 12:15:00|12674.3|12673.1|12685.3|12684.1|12687.1|12685.9|12671.1|12669.9|282
1594297200000|2020-07-09 12:20:00|12686.3|12685.1|12687.8|12686.6|12692.3|12691.1|12684.3|12683.1|398
1594297500000|2020-07-09 12:25:00|12688.1|12686.9|12696.8|12695.6|12708.6|12707.4|12687.3|12686.1|703
1594297800000|2020-07-09 12:30:00|12696.6|12695.4|12692.8|12691.6|12711.6|12710.4|12690.8|12689.6|760
1594298100000|2020-07-09 12:35:00|12692.6|12691.4|12702.3|12701.1|12707.1|12705.9|12688.3|12687.1|640
1594298400000|2020-07-09 12:40:00|12702.6|12701.4|12693.3|12692.1|12704.6|12703.4|12691.1|12689.9|661
1594298700000|2020-07-09 12:45:00|12694.6|12693.4|12702.8|12701.6|12705.1|12703.9|12692.8|12691.6|624
1594299000000|2020-07-09 12:50:00|12700.8|12699.6|12682.3|12681.1|12700.8|12699.6|12675.8|12674.6|657
1594299300000|2020-07-09 12:55:00|12682.6|12681.4|12689.3|12688.1|12691.6|12690.4|12681.1|12679.9|359
1594299600000|2020-07-09 13:00:00|12689.8|12688.6|12679.8|12678.6|12690.3|12689.1|12679.6|12678.4|245
1594299900000|2020-07-09 13:05:00|12680.1|12678.9|12687.8|12686.6|12689.1|12687.9|12678.3|12677.1|245
1594300200000|2020-07-09 13:10:00|12687.6|12686.4|12685.1|12683.9|12693.6|12692.4|12682.1|12680.9|390
1594300500000|2020-07-09 13:15:00|12685.6|12684.4|12684.1|12682.9|12685.8|12684.6|12678.1|12676.9|357
1594300800000|2020-07-09 13:20:00|12684.3|12683.1|12679.1|12677.9|12686.8|12685.6|12677.8|12676.6|1113
1594301100000|2020-07-09 13:25:00|12679.6|12678.4|12682.6|12681.4|12689.1|12687.9|12677.1|12675.9|426
1594301400000|2020-07-09 13:30:00|12682.8|12681.6|12664.8|12663.6|12685.3|12684.1|12662.8|12661.6|1086
1594301700000|2020-07-09 13:35:00|12664.6|12663.4|12651.6|12650.4|12667.3|12666.1|12642.1|12640.9|1444
1594302000000|2020-07-09 13:40:00|12652.3|12651.1|12652.8|12651.6|12664.3|12663.1|12648.3|12647.1|1065
1594302300000|2020-07-09 13:45:00|12653.8|12652.6|12641.1|12639.9|12656.3|12655.1|12630.6|12629.4|990
1594302600000|2020-07-09 13:50:00|12640.8|12639.6|12648.8|12647.6|12654.8|12653.6|12635.3|12634.1|850
1594302900000|2020-07-09 13:55:00|12649.1|12647.9|12661.6|12660.4|12663.1|12661.9|12647.3|12646.1|514
1594303200000|2020-07-09 14:00:00|12661.8|12660.6|12671.1|12669.9|12681.6|12680.4|12659.8|12658.6|849
1594303500000|2020-07-09 14:05:00|12670.8|12669.6|12673.1|12671.9|12676.6|12675.4|12666.8|12665.6|447
1594303800000|2020-07-09 14:10:00|12672.7|12671.5|12658.4|12657.2|12674.9|12673.7|12652.2|12651|920
1594304100000|2020-07-09 14:15:00|12657.4|12656.2|12625.2|12624|12657.9|12656.7|12618.4|12617.2|1119
1594304400000|2020-07-09 14:20:00|12625.4|12624.2|12633.2|12632|12640.4|12639.2|12615.4|12614.2|1201
1594304700000|2020-07-09 14:25:00|12633.4|12632.2|12635.4|12634.2|12640.2|12639|12622.9|12621.7|581
1594305000000|2020-07-09 14:30:00|12635.7|12634.5|12639.4|12638.2|12644.2|12643|12630.9|12629.7|535
1594305300000|2020-07-09 14:35:00|12639.2|12638|12600.2|12599|12641.9|12640.7|12600.2|12599|1132
1594305600000|2020-07-09 14:40:00|12600.4|12599.2|12563.7|12562.5|12604.4|12603.2|12552.9|12551.7|2272
1594305900000|2020-07-09 14:45:00|12563.9|12562.7|12556.9|12555.7|12578.4|12577.2|12548.7|12547.5|1396
1594306200000|2020-07-09 14:50:00|12556.4|12555.2|12553.2|12552|12573.7|12572.5|12545.2|12544|1368
1594306500000|2020-07-09 14:55:00|12553.4|12552.2|12512.4|12511.2|12553.9|12552.7|12507.2|12506|2331
1594306800000|2020-07-09 15:00:00|12512.2|12511|12482.9|12481.7|12515.4|12514.2|12470.7|12469.5|2078
1594307100000|2020-07-09 15:05:00|12482.4|12481.2|12510.9|12509.7|12513.4|12512.2|12472.7|12471.5|1951
1594307400000|2020-07-09 15:10:00|12510.7|12509.5|12519.4|12518.2|12523.9|12522.7|12508.9|12507.7|1205
1594307700000|2020-07-09 15:15:00|12519.2|12518|12462.2|12461|12525.4|12524.2|12456.9|12455.7|1933
1594308000000|2020-07-09 15:20:00|12461.9|12460.7|12478.4|12477.2|12488.9|12487.7|12458.9|12457.7|1602
1594308300000|2020-07-09 15:25:00|12480.2|12479|12502.4|12501.2|12503.2|12502|12462.9|12461.7|1851
1594308600000|2020-07-09 15:30:00|12502.8|12500.8|12490.8|12488.8|12505.8|12503.8|12479.8|12477.8|1642
1594308900000|2020-07-09 15:35:00|12489.3|12487.3|12486.6|12484.6|12507.6|12505.6|12483.3|12481.3|984
1594309200000|2020-07-09 15:40:00|12487.3|12485.3|12461.3|12459.3|12490.8|12488.8|12447.3|12445.3|1355
1594309500000|2020-07-09 15:45:00|12461.6|12459.6|12483.1|12481.1|12489.3|12487.3|12456.8|12454.8|883
1594309800000|2020-07-09 15:50:00|12482.8|12480.8|12500.8|12498.8|12500.8|12498.8|12476.6|12474.6|489
1594310100000|2020-07-09 15:55:00|12500.1|12498.1|12495.1|12493.1|12500.1|12498.1|12488.3|12486.3|321
1594310400000|2020-07-09 16:00:00|12495.3|12493.3|12515.3|12513.3|12519.8|12517.8|12490.1|12488.1|679
1594310700000|2020-07-09 16:05:00|12515.6|12513.6|12521.1|12519.1|12526.1|12524.1|12515.3|12513.3|430
1594311000000|2020-07-09 16:10:00|12521.3|12519.3|12514.3|12512.3|12525.3|12523.3|12512.6|12510.6|372
1594311300000|2020-07-09 16:15:00|12514.1|12512.1|12529.8|12527.8|12533.3|12531.3|12513.6|12511.6|497
1594311600000|2020-07-09 16:20:00|12530.1|12528.1|12535.3|12533.3|12538.1|12536.1|12524.3|12522.3|232
1594311900000|2020-07-09 16:25:00|12535.6|12533.6|12524.6|12522.6|12537.3|12535.3|12519.3|12517.3|338
1594312200000|2020-07-09 16:30:00|12524.3|12522.3|12524.8|12522.8|12531.6|12529.6|12517.3|12515.3|299
1594312500000|2020-07-09 16:35:00|12524.6|12522.6|12525.8|12523.8|12534.6|12532.6|12520.3|12518.3|282
1594312800000|2020-07-09 16:40:00|12526.1|12524.1|12524.3|12522.3|12535.6|12533.6|12522.3|12520.3|237
1594313100000|2020-07-09 16:45:00|12524.1|12522.1|12535.8|12533.8|12540.8|12538.8|12523.8|12521.8|314
1594313400000|2020-07-09 16:50:00|12535.3|12533.3|12531.1|12529.1|12537.8|12535.8|12527.8|12525.8|311
1594313700000|2020-07-09 16:55:00|12531.3|12529.3|12537.3|12535.3|12540.8|12538.8|12527.3|12525.3|145
1594314000000|2020-07-09 17:00:00|12536.8|12534.8|12551.8|12549.8|12554.8|12552.8|12529.3|12527.3|731
1594314300000|2020-07-09 17:05:00|12551.6|12549.6|12557.6|12555.6|12558.8|12556.8|12545.8|12543.8|282
1594314600000|2020-07-09 17:10:00|12557.8|12555.8|12557.6|12555.6|12563.8|12561.8|12551.8|12549.8|267
1594314900000|2020-07-09 17:15:00|12557.8|12555.8|12556.6|12554.6|12565.1|12563.1|12555.6|12553.6|238
1594315200000|2020-07-09 17:20:00|12556.8|12554.8|12546.3|12544.3|12557.1|12555.1|12544.3|12542.3|239
1594315500000|2020-07-09 17:25:00|12546.6|12544.6|12548.8|12546.8|12553.3|12551.3|12543.1|12541.1|250
1594315800000|2020-07-09 17:30:00|12548.6|12546.6|12548.3|12546.3|12552.3|12550.3|12544.8|12542.8|122
1594316100000|2020-07-09 17:35:00|12547.6|12545.6|12549.8|12547.8|12552.1|12550.1|12546.3|12544.3|95
1594316400000|2020-07-09 17:40:00|12550.1|12548.1|12542.8|12540.8|12560.1|12558.1|12541.8|12539.8|270
1594316700000|2020-07-09 17:45:00|12542.6|12540.6|12540.8|12538.8|12543.3|12541.3|12539.3|12537.3|153
1594317000000|2020-07-09 17:50:00|12541.1|12539.1|12533.8|12531.8|12541.8|12539.8|12530.1|12528.1|245
1594317300000|2020-07-09 17:55:00|12534.1|12532.1|12528.3|12526.3|12534.6|12532.6|12525.6|12523.6|184
1594317600000|2020-07-09 18:00:00|12528.1|12526.1|12533.8|12531.8|12534.6|12532.6|12522.8|12520.8|171
1594317900000|2020-07-09 18:05:00|12534.6|12532.6|12539.6|12537.6|12542.3|12540.3|12532.3|12530.3|169
1594318200000|2020-07-09 18:10:00|12539.8|12537.8|12541.8|12539.8|12542.8|12540.8|12537.1|12535.1|70
1594318500000|2020-07-09 18:15:00|12542.1|12540.1|12557.1|12555.1|12560.1|12558.1|12542.1|12540.1|228
1594318800000|2020-07-09 18:20:00|12557.6|12555.6|12553.6|12551.6|12559.6|12557.6|12551.8|12549.8|164
1594319100000|2020-07-09 18:25:00|12553.8|12551.8|12559.6|12557.6|12560.8|12558.8|12553.1|12551.1|132
1594319400000|2020-07-09 18:30:00|12559.3|12557.3|12555.3|12553.3|12560.8|12558.8|12553.8|12551.8|200
1594319700000|2020-07-09 18:35:00|12555.1|12553.1|12554.3|12552.3|12559.3|12557.3|12553.6|12551.6|113
1594320000000|2020-07-09 18:40:00|12555.1|12553.1|12552.1|12550.1|12560.1|12558.1|12552.1|12550.1|139
1594320300000|2020-07-09 18:45:00|12552.3|12550.3|12562.6|12560.6|12565.3|12563.3|12552.3|12550.3|150
1594320600000|2020-07-09 18:50:00|12562.3|12560.3|12561.1|12559.1|12564.6|12562.6|12558.1|12556.1|145
1594320900000|2020-07-09 18:55:00|12561.8|12559.8|12574.8|12572.8|12576.6|12574.6|12561.1|12559.1|405
1594321200000|2020-07-09 19:00:00|12575.3|12573.3|12581.6|12579.6|12585.6|12583.6|12573.8|12571.8|361
1594321500000|2020-07-09 19:05:00|12582.1|12580.1|12584.8|12582.8|12585.8|12583.8|12577.6|12575.6|244
1594321800000|2020-07-09 19:10:00|12585.6|12583.6|12598.3|12596.3|12598.8|12596.8|12581.3|12579.3|329
1594322100000|2020-07-09 19:15:00|12598.6|12596.6|12591.6|12589.6|12604.6|12602.6|12587.8|12585.8|317
1594322400000|2020-07-09 19:20:00|12591.3|12589.3|12573.6|12571.6|12594.1|12592.1|12571.3|12569.3|321
1594322700000|2020-07-09 19:25:00|12573.8|12571.8|12555.8|12553.8|12576.6|12574.6|12555.3|12553.3|349
1594323000000|2020-07-09 19:30:00|12556.6|12554.6|12544.8|12542.8|12559.3|12557.3|12538.6|12536.6|344
1594323300000|2020-07-09 19:35:00|12545.1|12543.1|12552.8|12550.8|12552.8|12550.8|12533.8|12531.8|323
1594323600000|2020-07-09 19:40:00|12552.1|12550.1|12555.3|12553.3|12558.6|12556.6|12542.8|12540.8|285
1594323900000|2020-07-09 19:45:00|12554.8|12552.8|12584.3|12582.3|12592.3|12590.3|12553.6|12551.6|419
1594324200000|2020-07-09 19:50:00|12582.3|12580.3|12571.8|12569.8|12586.8|12584.8|12570.3|12568.3|530
1594324500000|2020-07-09 19:55:00|12571.6|12569.6|12569.3|12567.3|12573.1|12571.1|12557.8|12555.8|332
1594324800000|2020-07-09 20:00:00|12572|12567|12570.4|12565.4|12587|12582|12561.5|12556.5|11
1594325100000|2020-07-09 20:05:00|12569.4|12564.4|12569.1|12564.1|12569.4|12564.4|12557.2|12552.2|0
1594325400000|2020-07-09 20:10:00|12568.1|12563.1|12559.9|12554.9|12569.1|12564.1|12556.7|12551.7|0
1594325700000|2020-07-09 20:15:00|12559.6|12554.6|12563.7|12558.7|12564.9|12559.9|12559.1|12554.1|0
1594326000000|2020-07-09 20:20:00|12563.5|12558.5|12562|12557|12563.9|12558.9|12562|12557|0
1594326300000|2020-07-09 20:25:00|12561.9|12556.9|12561.7|12556.7|12563.7|12558.7|12561.7|12556.7|0
1594326600000|2020-07-09 20:30:00|12562.1|12557.1|12562.1|12557.1|12568.1|12563.1|12560.1|12555.1|0
1594326900000|2020-07-09 20:35:00|12561.1|12556.1|12562|12557|12564.1|12559.1|12561|12556|0
1594327200000|2020-07-09 20:40:00|12563|12558|12567.2|12562.2|12568.2|12563.2|12562|12557|0
1594327500000|2020-07-09 20:45:00|12566.2|12561.2|12572.2|12567.2|12573.3|12568.3|12566.2|12561.2|0
1594327800000|2020-07-09 20:50:00|12571.2|12566.2|12571.1|12566.1|12573.3|12568.3|12570.1|12565.1|0
1594328100000|2020-07-09 20:55:00|12570.1|12565.1|12568.6|12563.6|12572.1|12567.1|12566|12561|0
1594328400000|2020-07-09 21:00:00|12568.5|12563.5|12568.4|12563.4|12569|12564|12568.4|12563.4|0
1594328700000|2020-07-09 21:05:00|12568.3|12563.3|12567.6|12562.6|12568.3|12563.3|12565.8|12560.8|0
1594329000000|2020-07-09 21:10:00|12567.9|12562.9|12567|12562|12568.7|12563.7|12565.6|12560.6|0
1594329300000|2020-07-09 21:15:00|12567.9|12562.9|12567.7|12562.7|12568.1|12563.1|12567|12562|0
1594329600000|2020-07-09 21:20:00|12567.5|12562.5|12567.6|12562.6|12568.2|12563.2|12567.4|12562.4|0
1594329900000|2020-07-09 21:25:00|12567.4|12562.4|12567.2|12562.2|12567.4|12562.4|12567|12562|0
1594330200000|2020-07-09 21:30:00|12567|12562|12567.2|12562.2|12568.1|12563.1|12565.9|12560.9|0
1594330500000|2020-07-09 21:35:00|12567.3|12562.3|12567.1|12562.1|12567.3|12562.3|12566.9|12561.9|0
1594330800000|2020-07-09 21:40:00|12567.2|12562.2|12567.5|12562.5|12567.5|12562.5|12567.2|12562.2|0
1594331100000|2020-07-09 21:45:00|12566.4|12561.4|12565.7|12560.7|12567.3|12562.3|12565.5|12560.5|0
1594331400000|2020-07-09 21:50:00|12566.7|12561.7|12565.5|12560.5|12567.6|12562.6|12564.3|12559.3|0
1594331700000|2020-07-09 21:55:00|12565.4|12560.4|12567.7|12562.7|12569.2|12564.2|12564.9|12559.9|0
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12581.8|12576.8|12581.8|12576.8|12568.6|12563.6|0
1594332300000|2020-07-09 22:05:00|12581.7|12576.7|12581.7|12576.7|12586.4|12581.4|12581.7|12576.7|0
1594332600000|2020-07-09 22:10:00|12579.7|12574.7|12576.3|12571.3|12580.2|12575.2|12574.1|12569.1|0
1594332900000|2020-07-09 22:15:00|12577.3|12572.3|12580.3|12575.3|12582.3|12577.3|12577.3|12572.3|0
1594333200000|2020-07-09 22:20:00|12579.3|12574.3|12582.2|12577.2|12582.3|12577.3|12579.3|12574.3|0
1594333500000|2020-07-09 22:25:00|12582.7|12577.7|12581.2|12576.2|12583.2|12578.2|12580.2|12575.2|0
1594333800000|2020-07-09 22:30:00|12582.2|12577.2|12581.9|12576.9|12583.1|12578.1|12580.1|12575.1|0
1594334100000|2020-07-09 22:35:00|12580.9|12575.9|12578.6|12573.6|12580.9|12575.9|12576.7|12571.7|0
1594334400000|2020-07-09 22:40:00|12579.6|12574.6|12577.6|12572.6|12579.6|12574.6|12573.6|12568.6|0
1594334700000|2020-07-09 22:45:00|12578.6|12573.6|12574.2|12569.2|12579.6|12574.6|12573.2|12568.2|0
1594335000000|2020-07-09 22:50:00|12575.2|12570.2|12574.9|12569.9|12576.1|12571.1|12574|12569|0
1594335300000|2020-07-09 22:55:00|12575.9|12570.9|12577.3|12572.3|12578.3|12573.3|12574.9|12569.9|0
1594335600000|2020-07-09 23:00:00|12576.8|12571.8|12576.2|12571.2|12577.3|12572.3|12574.7|12569.7|0
1594335900000|2020-07-09 23:05:00|12577.2|12572.2|12577.9|12572.9|12577.9|12572.9|12575.6|12570.6|0
1594336200000|2020-07-09 23:10:00|12578.9|12573.9|12578|12573|12579.4|12574.4|12577.9|12572.9|0
1594336500000|2020-07-09 23:15:00|12577|12572|12579|12574|12579|12574|12575.9|12570.9|0
1594336800000|2020-07-09 23:20:00|12579.1|12574.1|12590.2|12585.2|12591.7|12586.7|12579|12574|0
1594337100000|2020-07-09 23:25:00|12589.2|12584.2|12593.3|12588.3|12594.4|12589.4|12589.2|12584.2|0
1594337400000|2020-07-09 23:30:00|12594.3|12589.3|12615.4|12610.4|12616.4|12611.4|12593.5|12588.5|0
1594337700000|2020-07-09 23:35:00|12615.5|12610.5|12610.4|12605.4|12616.8|12611.8|12608.8|12603.8|0
1594338000000|2020-07-09 23:40:00|12609.4|12604.4|12608.4|12603.4|12614.3|12609.3|12607.4|12602.4|0
1594338300000|2020-07-09 23:45:00|12609.4|12604.4|12603.9|12598.9|12612.1|12607.1|12603.9|12598.9|0
1594338600000|2020-07-09 23:50:00|12604|12599|12604.9|12599.9|12605.9|12600.9|12603.8|12598.8|0
1594338900000|2020-07-09 23:55:00|12605.4|12600.4|12604.1|12599.1|12606.2|12601.2|12602.2|12597.2|0
1594339200000|2020-07-10 00:00:00|12604.5|12599.5|12600.4|12595.4|12606.5|12601.5|12593.6|12588.6|0
1594339500000|2020-07-10 00:05:00|12601.4|12596.4|12598.5|12593.5|12602.3|12597.3|12592.3|12587.3|0
1594339800000|2020-07-10 00:10:00|12599.5|12594.5|12598.5|12593.5|12600.9|12595.9|12591.5|12586.5|0
1594340100000|2020-07-10 00:15:00|12599.5|12594.5|12608.6|12604.6|12615.1|12611.1|12598.5|12593.5|98
1594340400000|2020-07-10 00:20:00|12608.8|12604.8|12602.6|12598.6|12610.6|12606.6|12600.1|12596.1|15
1594340700000|2020-07-10 00:25:00|12602.8|12598.8|12603.6|12599.6|12609.6|12605.6|12602.8|12598.8|3
1594341000000|2020-07-10 00:30:00|12603.8|12599.8|12618.1|12614.1|12622.1|12618.1|12602.1|12598.1|24
1594341300000|2020-07-10 00:35:00|12617.8|12613.8|12611.1|12607.1|12618.3|12614.3|12606.1|12602.1|19
1594341600000|2020-07-10 00:40:00|12610.8|12606.8|12605.8|12601.8|12611.3|12607.3|12603.6|12599.6|11
1594341900000|2020-07-10 00:45:00|12605.6|12601.6|12587.6|12583.6|12605.6|12601.6|12587.6|12583.6|18
1594342200000|2020-07-10 00:50:00|12584.1|12580.1|12560.3|12556.3|12584.8|12580.8|12549.1|12545.1|44
1594342500000|2020-07-10 00:55:00|12560.6|12556.6|12555.1|12551.1|12570.6|12566.6|12553.1|12549.1|46
1594342800000|2020-07-10 01:00:00|12554.8|12550.8|12566.8|12562.8|12569.8|12565.8|12544.8|12540.8|40
1594343100000|2020-07-10 01:05:00|12567.1|12563.1|12566.8|12562.8|12569.3|12565.3|12556.1|12552.1|16
1594343400000|2020-07-10 01:10:00|12567.1|12563.1|12560.1|12556.1|12575.8|12571.8|12556.6|12552.6|11
1594343700000|2020-07-10 01:15:00|12560.3|12556.3|12542.8|12538.8|12573.3|12569.3|12540.8|12536.8|27
1594344000000|2020-07-10 01:20:00|12543.1|12539.1|12543.3|12539.3|12551.8|12547.8|12537.6|12533.6|56
1594344300000|2020-07-10 01:25:00|12543.6|12539.6|12550.3|12546.3|12555.6|12551.6|12543.6|12539.6|13
1594344600000|2020-07-10 01:30:00|12549.8|12545.8|12565.8|12561.8|12568.8|12564.8|12549.8|12545.8|23
1594344900000|2020-07-10 01:35:00|12565.6|12561.6|12551.1|12547.1|12566.1|12562.1|12548.3|12544.3|38
1594345200000|2020-07-10 01:40:00|12551.3|12547.3|12556.1|12552.1|12559.6|12555.6|12544.6|12540.6|10
1594345500000|2020-07-10 01:45:00|12555.8|12551.8|12568.8|12564.8|12574.6|12570.6|12553.3|12549.3|13
1594345800000|2020-07-10 01:50:00|12568.1|12564.1|12572.6|12568.6|12572.8|12568.8|12564.8|12560.8|12
1594346100000|2020-07-10 01:55:00|12572.8|12568.8|12571.3|12567.3|12579.3|12575.3|12570.8|12566.8|9
1594346400000|2020-07-10 02:00:00|12570.8|12566.8|12565.8|12561.8|12570.8|12566.8|12559.1|12555.1|16
1594346700000|2020-07-10 02:05:00|12567.8|12563.8|12568.6|12564.6|12578.3|12574.3|12567.8|12563.8|17
1594347000000|2020-07-10 02:10:00|12568.8|12564.8|12573.3|12569.3|12576.6|12572.6|12568.3|12564.3|5
1594347300000|2020-07-10 02:15:00|12573.6|12569.6|12559.1|12555.1|12574.6|12570.6|12557.3|12553.3|51
1594347600000|2020-07-10 02:20:00|12559.3|12555.3|12562.3|12558.3|12570.6|12566.6|12559.1|12555.1|12
1594347900000|2020-07-10 02:25:00|12562.6|12558.6|12553.8|12549.8|12569.3|12565.3|12553.8|12549.8|3
1594348200000|2020-07-10 02:30:00|12554.1|12550.1|12548.6|12544.6|12558.1|12554.1|12545.3|12541.3|19
1594348500000|2020-07-10 02:35:00|12549.6|12545.6|12547.3|12543.3|12554.1|12550.1|12545.3|12541.3|11
1594348800000|2020-07-10 02:40:00|12547.1|12543.1|12533.8|12529.8|12547.1|12543.1|12532.6|12528.6|30
1594349100000|2020-07-10 02:45:00|12534.1|12530.1|12536.6|12532.6|12543.6|12539.6|12532.8|12528.8|26
1594349400000|2020-07-10 02:50:00|12536.8|12532.8|12539.1|12535.1|12544.6|12540.6|12535.3|12531.3|18
1594349700000|2020-07-10 02:55:00|12539.3|12535.3|12537.6|12533.6|12540.3|12536.3|12531.1|12527.1|10
1594350000000|2020-07-10 03:00:00|12537.8|12533.8|12542.6|12538.6|12545.3|12541.3|12537.8|12533.8|11
1594350300000|2020-07-10 03:05:00|12542.8|12538.8|12548.6|12544.6|12550.3|12546.3|12542.3|12538.3|11
1594350600000|2020-07-10 03:10:00|12548.8|12544.8|12545.8|12541.8|12548.8|12544.8|12544.6|12540.6|2
1594350900000|2020-07-10 03:15:00|12545.3|12541.3|12525.8|12521.8|12545.8|12541.8|12525.8|12521.8|15
1594351200000|2020-07-10 03:20:00|12525.3|12521.3|12535.1|12531.1|12536.3|12532.3|12524.1|12520.1|10
1594351500000|2020-07-10 03:25:00|12534.8|12530.8|12536.1|12532.1|12539.8|12535.8|12532.6|12528.6|6
1594351800000|2020-07-10 03:30:00|12539.3|12535.3|12544.3|12540.3|12546.3|12542.3|12538.8|12534.8|3
1594352100000|2020-07-10 03:35:00|12544.8|12540.8|12546.8|12542.8|12549.8|12545.8|12543.8|12539.8|10
1594352400000|2020-07-10 03:40:00|12548.1|12544.1|12539.6|12535.6|12548.8|12544.8|12539.6|12535.6|4
1594352700000|2020-07-10 03:45:00|12540.1|12536.1|12544.8|12540.8|12546.6|12542.6|12536.1|12532.1|24
1594353000000|2020-07-10 03:50:00|12545.3|12541.3|12546.1|12542.1|12549.8|12545.8|12544.8|12540.8|5
1594353300000|2020-07-10 03:55:00|12546.3|12542.3|12546.8|12542.8|12548.6|12544.6|12544.6|12540.6|1
1594353600000|2020-07-10 04:00:00|12546.6|12542.6|12551.8|12547.8|12551.8|12547.8|12546.6|12542.6|3
1594353900000|2020-07-10 04:05:00|12552.1|12548.1|12541.6|12537.6|12552.1|12548.1|12536.3|12532.3|5
1594354200000|2020-07-10 04:10:00|12542.6|12538.6|12548.8|12544.8|12549.3|12545.3|12542.6|12538.6|9
1594354500000|2020-07-10 04:15:00|12548.6|12544.6|12539.3|12535.3|12548.6|12544.6|12537.3|12533.3|13
1594354800000|2020-07-10 04:20:00|12538.1|12534.1|12530.8|12526.8|12541.6|12537.6|12528.1|12524.1|22
1594355100000|2020-07-10 04:25:00|12531.1|12527.1|12526.8|12522.8|12532.3|12528.3|12521.8|12517.8|22
1594355400000|2020-07-10 04:30:00|12526.6|12522.6|12533.8|12529.8|12536.3|12532.3|12523.1|12519.1|20
1594355700000|2020-07-10 04:35:00|12533.6|12529.6|12533.3|12529.3|12533.6|12529.6|12527.6|12523.6|5
1594356000000|2020-07-10 04:40:00|12534.1|12530.1|12526.3|12522.3|12535.3|12531.3|12526.3|12522.3|6
1594356300000|2020-07-10 04:45:00|12526.6|12522.6|12522.8|12518.8|12534.6|12530.6|12522.3|12518.3|14
1594356600000|2020-07-10 04:50:00|12520.1|12516.1|12512.3|12508.3|12520.1|12516.1|12510.3|12506.3|49
1594356900000|2020-07-10 04:55:00|12512.1|12508.1|12497.6|12493.6|12514.6|12510.6|12494.8|12490.8|30
1594357200000|2020-07-10 05:00:00|12497.8|12493.8|12485.6|12481.6|12497.8|12493.8|12480.1|12476.1|54
1594357500000|2020-07-10 05:05:00|12483.8|12479.8|12482.6|12478.6|12491.8|12487.8|12480.8|12476.8|26
1594357800000|2020-07-10 05:10:00|12482.3|12478.3|12475.3|12471.3|12486.8|12482.8|12475.1|12471.1|46
1594358100000|2020-07-10 05:15:00|12475.6|12471.6|12471.3|12467.3|12479.3|12475.3|12469.1|12465.1|47
1594358400000|2020-07-10 05:20:00|12470.3|12466.3|12472.8|12468.8|12485.8|12481.8|12470.3|12466.3|53
1594358700000|2020-07-10 05:25:00|12474.6|12470.6|12484.1|12480.1|12484.6|12480.6|12470.6|12466.6|34
1594359000000|2020-07-10 05:30:00|12482.1|12478.1|12467.3|12463.3|12483.1|12479.1|12461.8|12457.8|48
1594359300000|2020-07-10 05:35:00|12467.1|12463.1|12445.3|12441.3|12467.1|12463.1|12441.3|12437.3|60
1594359600000|2020-07-10 05:40:00|12445.8|12441.8|12455.3|12451.3|12457.8|12453.8|12445.8|12441.8|49
1594359900000|2020-07-10 05:45:00|12455.6|12451.6|12454.8|12450.8|12461.1|12457.1|12450.8|12446.8|103
1594360200000|2020-07-10 05:50:00|12454.1|12450.1|12451.3|12447.3|12459.3|12455.3|12446.8|12442.8|94
1594360500000|2020-07-10 05:55:00|12451.6|12447.6|12433.1|12429.1|12452.8|12448.8|12433.1|12429.1|185
1594360800000|2020-07-10 06:00:00|12432.1|12430.1|12463.8|12461.8|12463.8|12461.8|12432.1|12430.1|517
1594361100000|2020-07-10 06:05:00|12464.1|12462.1|12462.6|12460.6|12464.8|12462.8|12446.6|12444.6|322
1594361400000|2020-07-10 06:10:00|12462.8|12460.8|12443.6|12441.6|12462.8|12460.8|12442.6|12440.6|198
1594361700000|2020-07-10 06:15:00|12442.6|12440.6|12417.8|12415.8|12446.1|12444.1|12415.8|12413.8|453
1594362000000|2020-07-10 06:20:00|12417.6|12415.6|12422.1|12420.1|12433.6|12431.6|12416.6|12414.6|295
1594362300000|2020-07-10 06:25:00|12421.8|12419.8|12436.1|12434.1|12438.1|12436.1|12421.6|12419.6|207
1594362600000|2020-07-10 06:30:00|12435.6|12433.6|12425.6|12423.6|12441.8|12439.8|12421.1|12419.1|401
1594362900000|2020-07-10 06:35:00|12425.8|12423.8|12428.1|12426.1|12434.6|12432.6|12419.6|12417.6|443
1594363200000|2020-07-10 06:40:00|12428.3|12426.3|12428.8|12426.8|12437.6|12435.6|12423.3|12421.3|231
1594363500000|2020-07-10 06:45:00|12429.1|12427.1|12409.3|12407.3|12435.1|12433.1|12406.6|12404.6|524
1594363800000|2020-07-10 06:50:00|12409.6|12407.6|12413.1|12411.1|12416.8|12414.8|12401.6|12399.6|411
1594364100000|2020-07-10 06:55:00|12412.6|12410.6|12418.8|12416.8|12425.8|12423.8|12405.8|12403.8|404
1594364400000|2020-07-10 07:00:00|12418.4|12417.2|12429.7|12428.5|12462.4|12461.2|12417.7|12416.5|2083
1594364700000|2020-07-10 07:05:00|12429.4|12428.2|12451.7|12450.5|12460.7|12459.5|12419.7|12418.5|979
1594365000000|2020-07-10 07:10:00|12451.4|12450.2|12437.4|12436.2|12459.9|12458.7|12427.7|12426.5|637
1594365300000|2020-07-10 07:15:00|12437.7|12436.5|12426.9|12425.7|12441.9|12440.7|12413.7|12412.5|876
1594365600000|2020-07-10 07:20:00|12427.2|12426|12442.4|12441.2|12447.7|12446.5|12420.4|12419.2|613
1594365900000|2020-07-10 07:25:00|12442.7|12441.5|12456.7|12455.5|12461.7|12460.5|12433.9|12432.7|666
1594366200000|2020-07-10 07:30:00|12456.9|12455.7|12470.2|12469|12486.2|12485|12456.9|12455.7|1210
1594366500000|2020-07-10 07:35:00|12471.7|12470.5|12459.2|12458|12483.7|12482.5|12456.9|12455.7|641
1594366800000|2020-07-10 07:40:00|12458.8|12457.6|12461.8|12460.6|12476.3|12475.1|12451.8|12450.6|722
1594367100000|2020-07-10 07:45:00|12462|12460.8|12459.8|12458.6|12468.3|12467.1|12455.3|12454.1|367
1594367400000|2020-07-10 07:50:00|12459.5|12458.3|12482.8|12481.6|12494|12492.8|12459.5|12458.3|698
1594367700000|2020-07-10 07:55:00|12483|12481.8|12495.8|12494.6|12499.8|12498.6|12475.8|12474.6|595
1594368000000|2020-07-10 08:00:00|12495.3|12494.1|12544.3|12543.1|12559|12557.8|12495.3|12494.1|1786
1594368300000|2020-07-10 08:05:00|12546|12544.8|12555.3|12554.1|12568.5|12567.3|12536.8|12535.6|1510
1594368600000|2020-07-10 08:10:00|12555|12553.8|12542.5|12541.3|12564|12562.8|12538|12536.8|816
1594368900000|2020-07-10 08:15:00|12542|12540.8|12542.5|12541.3|12562.8|12561.6|12540.3|12539.1|753
1594369200000|2020-07-10 08:20:00|12542.8|12541.6|12544|12542.8|12549.8|12548.6|12536.3|12535.1|489
1594369500000|2020-07-10 08:25:00|12543.8|12542.6|12542.3|12541.1|12553|12551.8|12533.8|12532.6|481
1594369800000|2020-07-10 08:30:00|12542.5|12541.3|12522.3|12521.1|12551|12549.8|12518.5|12517.3|817
1594370100000|2020-07-10 08:35:00|12523.3|12522.1|12522|12520.8|12532|12530.8|12514|12512.8|555
1594370400000|2020-07-10 08:40:00|12523.3|12522.1|12528|12526.8|12532.3|12531.1|12514.5|12513.3|308
1594370700000|2020-07-10 08:45:00|12528.3|12527.1|12510.3|12509.1|12540.3|12539.1|12500.8|12499.6|670
1594371000000|2020-07-10 08:50:00|12510|12508.8|12505.3|12504.1|12515.8|12514.6|12498.8|12497.6|510
1594371300000|2020-07-10 08:55:00|12505|12503.8|12514.3|12513.1|12514.8|12513.6|12499.8|12498.6|286
1594371600000|2020-07-10 09:00:00|12514.5|12513.3|12509.3|12508.1|12524|12522.8|12506.3|12505.1|428
1594371900000|2020-07-10 09:05:00|12509|12507.8|12490.3|12489.1|12521.8|12520.6|12488.5|12487.3|435
1594372200000|2020-07-10 09:10:00|12490|12488.8|12490.5|12489.3|12497|12495.8|12481.3|12480.1|522
1594372500000|2020-07-10 09:15:00|12491|12489.8|12498.8|12497.6|12500.5|12499.3|12488|12486.8|327
1594372800000|2020-07-10 09:20:00|12498.5|12497.3|12511.5|12510.3|12512|12510.8|12491.5|12490.3|447
1594373100000|2020-07-10 09:25:00|12511.8|12510.6|12511.5|12510.3|12521.3|12520.1|12504.8|12503.6|342
1594373400000|2020-07-10 09:30:00|12511.3|12510.1|12525.3|12524.1|12527.5|12526.3|12504.5|12503.3|413
1594373700000|2020-07-10 09:35:00|12525.5|12524.3|12522.8|12521.6|12532.8|12531.6|12519.5|12518.3|383
1594374000000|2020-07-10 09:40:00|12522.5|12521.3|12525.8|12524.6|12530.5|12529.3|12522|12520.8|264
1594374300000|2020-07-10 09:45:00|12526|12524.8|12514.3|12513.1|12527.8|12526.6|12514|12512.8|320
1594374600000|2020-07-10 09:50:00|12514.5|12513.3|12539.8|12538.6|12542|12540.8|12514|12512.8|467
1594374900000|2020-07-10 09:55:00|12539.5|12538.3|12530|12528.8|12550.5|12549.3|12525.3|12524.1|644
1594375200000|2020-07-10 10:00:00|12530.3|12529.1|12524.3|12523.1|12541.3|12540.1|12520.3|12519.1|420
1594375500000|2020-07-10 10:05:00|12523.8|12522.6|12527.8|12526.6|12529|12527.8|12520|12518.8|314
1594375800000|2020-07-10 10:10:00|12528|12526.8|12520.3|12519.1|12533.8|12532.6|12518.3|12517.1|215
1594376100000|2020-07-10 10:15:00|12520|12518.8|12506.5|12505.3|12521.8|12520.6|12501.8|12500.6|379
1594376400000|2020-07-10 10:20:00|12506|12504.8|12512|12510.8|12513.8|12512.6|12501.8|12500.6|348
1594376700000|2020-07-10 10:25:00|12511.8|12510.6|12515.3|12514.1|12519.3|12518.1|12507.5|12506.3|232
1594377000000|2020-07-10 10:30:00|12515.5|12514.3|12523.8|12522.6|12525.3|12524.1|12515.3|12514.1|207
1594377300000|2020-07-10 10:35:00|12523.5|12522.3|12537.3|12536.1|12538.8|12537.6|12521.5|12520.3|254
1594377600000|2020-07-10 10:40:00|12537|12535.8|12544|12542.8|12546.8|12545.6|12531.3|12530.1|289
1594377900000|2020-07-10 10:45:00|12544.8|12543.6|12540.3|12539.1|12546.8|12545.6|12538.5|12537.3|208
1594378200000|2020-07-10 10:50:00|12540.5|12539.3|12546.8|12545.6|12552.8|12551.6|12540.3|12539.1|330
1594378500000|2020-07-10 10:55:00|12546.5|12545.3|12556.5|12555.3|12556.8|12555.6|12543.5|12542.3|237
1594378800000|2020-07-10 11:00:00|12557|12555.8|12571.5|12570.3|12572.3|12571.1|12554.5|12553.3|941
1594379100000|2020-07-10 11:05:00|12571.8|12570.6|12584.3|12583.1|12594.5|12593.3|12570|12568.8|1072
1594379400000|2020-07-10 11:10:00|12584.5|12583.3|12592|12590.8|12598.5|12597.3|12584.5|12583.3|685
1594379700000|2020-07-10 11:15:00|12592.3|12591.1|12586.8|12585.6|12594|12592.8|12584.5|12583.3|394
1594380000000|2020-07-10 11:20:00|12587|12585.8|12594.5|12593.3|12600.3|12599.1|12585.3|12584.1|594
1594380300000|2020-07-10 11:25:00|12594.3|12593.1|12582|12580.8|12596.5|12595.3|12579.5|12578.3|445
1594380600000|2020-07-10 11:30:00|12581.8|12580.6|12568.5|12567.3|12584|12582.8|12568|12566.8|409
1594380900000|2020-07-10 11:35:00|12568.8|12567.6|12574.8|12573.6|12577.3|12576.1|12564.8|12563.6|386
1594381200000|2020-07-10 11:40:00|12573.9|12572.7|12570.4|12569.2|12576.1|12574.9|12564.6|12563.4|246
1594381500000|2020-07-10 11:45:00|12570.6|12569.4|12547.4|12546.2|12575.1|12573.9|12542.4|12541.2|595
1594381800000|2020-07-10 11:50:00|12547.6|12546.4|12549.1|12547.9|12557.9|12556.7|12546.6|12545.4|305
1594382100000|2020-07-10 11:55:00|12548.9|12547.7|12547.6|12546.4|12553.1|12551.9|12538.4|12537.2|456
1594382400000|2020-07-10 12:00:00|12548.1|12546.9|12548.6|12547.4|12553.6|12552.4|12537.1|12535.9|400
1594382700000|2020-07-10 12:05:00|12546.1|12544.9|12545.4|12544.2|12552.9|12551.7|12541.1|12539.9|325
1594383000000|2020-07-10 12:10:00|12545.6|12544.4|12539.1|12537.9|12545.6|12544.4|12531.1|12529.9|521
1594383300000|2020-07-10 12:15:00|12537.9|12536.7|12552.9|12551.7|12552.9|12551.7|12537.1|12535.9|308
1594383600000|2020-07-10 12:20:00|12553.1|12551.9|12538.1|12536.9|12553.1|12551.9|12537.9|12536.7|415
1594383900000|2020-07-10 12:25:00|12538.4|12537.2|12540.6|12539.4|12544.6|12543.4|12524.4|12523.2|657
1594384200000|2020-07-10 12:30:00|12540.1|12538.9|12558.9|12557.7|12564.6|12563.4|12540.1|12538.9|820
1594384500000|2020-07-10 12:35:00|12559.1|12557.9|12584.4|12583.2|12586.6|12585.4|12553.9|12552.7|679
1594384800000|2020-07-10 12:40:00|12584.1|12582.9|12568.4|12567.2|12596.9|12595.7|12568.1|12566.9|844
1594385100000|2020-07-10 12:45:00|12567.9|12566.7|12578.9|12577.7|12586.6|12585.4|12567.9|12566.7|457
1594385400000|2020-07-10 12:50:00|12579.4|12578.2|12572.1|12570.9|12583.9|12582.7|12569.4|12568.2|302
1594385700000|2020-07-10 12:55:00|12571.9|12570.7|12577.4|12576.2|12578.4|12577.2|12569.1|12567.9|224
1594386000000|2020-07-10 13:00:00|12577.6|12576.4|12598.6|12597.4|12600.9|12599.7|12576.6|12575.4|611
1594386300000|2020-07-10 13:05:00|12598.4|12597.2|12583.4|12582.2|12605.9|12604.7|12581.1|12579.9|579
1594386600000|2020-07-10 13:10:00|12583.1|12581.9|12579.1|12577.9|12588.9|12587.7|12574.1|12572.9|671
1594386900000|2020-07-10 13:15:00|12578.9|12577.7|12575.4|12574.2|12585.1|12583.9|12573.4|12572.2|268
1594387200000|2020-07-10 13:20:00|12575.1|12573.9|12579.6|12578.4|12583.9|12582.7|12575.1|12573.9|489
1594387500000|2020-07-10 13:25:00|12578.9|12577.7|12583.4|12582.2|12591.9|12590.7|12578.1|12576.9|933
1594387800000|2020-07-10 13:30:00|12584.4|12583.2|12568.9|12567.7|12602.4|12601.2|12566.6|12565.4|1001
1594388100000|2020-07-10 13:35:00|12569.1|12567.9|12591.4|12590.2|12593.4|12592.2|12560.4|12559.2|875
1594388400000|2020-07-10 13:40:00|12591.6|12590.4|12612.4|12611.2|12618.6|12617.4|12584.6|12583.4|1124
1594388700000|2020-07-10 13:45:00|12611.9|12610.7|12593.6|12592.4|12615.4|12614.2|12591.9|12590.7|634
1594389000000|2020-07-10 13:50:00|12594.1|12592.9|12564.9|12563.7|12598.9|12597.7|12562.9|12561.7|870
1594389300000|2020-07-10 13:55:00|12565.1|12563.9|12567.6|12566.4|12576.6|12575.4|12561.4|12560.2|394
1594389600000|2020-07-10 14:00:00|12566.4|12565.2|12545.4|12544.2|12566.4|12565.2|12539.9|12538.7|898
1594389900000|2020-07-10 14:05:00|12545.6|12544.4|12552.1|12550.9|12561.6|12560.4|12543.6|12542.4|605
1594390200000|2020-07-10 14:10:00|12552.2|12551|12575.5|12574.3|12576|12574.8|12549.2|12548|546
1594390500000|2020-07-10 14:15:00|12575.2|12574|12566.2|12565|12581.2|12580|12564.2|12563|513
1594390800000|2020-07-10 14:20:00|12566|12564.8|12565.2|12564|12579.5|12578.3|12560.7|12559.5|462
1594391100000|2020-07-10 14:25:00|12565|12563.8|12593|12591.8|12599.5|12598.3|12564.2|12563|611
1594391400000|2020-07-10 14:30:00|12592.7|12591.5|12616.2|12615|12626.7|12625.5|12587.7|12586.5|1044
1594391700000|2020-07-10 14:35:00|12616.5|12615.3|12619.7|12618.5|12622.2|12621|12612.2|12611|492
1594392000000|2020-07-10 14:40:00|12621.5|12620.3|12642|12640.8|12652.5|12651.3|12618.2|12617|1218
1594392300000|2020-07-10 14:45:00|12641|12639.8|12624.7|12623.5|12647.2|12646|12621|12619.8|882
1594392600000|2020-07-10 14:50:00|12624|12622.8|12635.7|12634.5|12639|12637.8|12614.7|12613.5|674
1594392900000|2020-07-10 14:55:00|12636|12634.8|12632|12630.8|12643|12641.8|12627.7|12626.5|522
1594393200000|2020-07-10 15:00:00|12627.7|12626.5|12613.7|12612.5|12636.2|12635|12611.7|12610.5|702
1594393500000|2020-07-10 15:05:00|12613|12611.8|12627.5|12626.3|12631.5|12630.3|12612.5|12611.3|475
1594393800000|2020-07-10 15:10:00|12627.2|12626|12629.5|12628.3|12634.2|12633|12621.5|12620.3|1052
1594394100000|2020-07-10 15:15:00|12628.5|12627.3|12632.2|12631|12637.2|12636|12627|12625.8|434
1594394400000|2020-07-10 15:20:00|12632.5|12631.3|12644.2|12643|12645.5|12644.3|12629.2|12628|508
1594394700000|2020-07-10 15:25:00|12644.7|12643.5|12623.7|12622.5|12644.7|12643.5|12623.7|12622.5|1010
1594395000000|2020-07-10 15:30:00|12624.1|12622.1|12635.6|12633.6|12647.4|12645.4|12624.1|12622.1|2025
1594395300000|2020-07-10 15:35:00|12634.6|12632.6|12653.1|12651.1|12657.1|12655.1|12634.6|12632.6|842
1594395600000|2020-07-10 15:40:00|12652.9|12650.9|12669.4|12667.4|12672.4|12670.4|12652.6|12650.6|552
1594395900000|2020-07-10 15:45:00|12669.1|12667.1|12661.1|12659.1|12670.9|12668.9|12657.1|12655.1|566
1594396200000|2020-07-10 15:50:00|12660.4|12658.4|12661.4|12659.4|12665.6|12663.6|12659.9|12657.9|198
1594396500000|2020-07-10 15:55:00|12661.1|12659.1|12664.6|12662.6|12669.6|12667.6|12655.1|12653.1|499
1594396800000|2020-07-10 16:00:00|12664.9|12662.9|12661.4|12659.4|12669.1|12667.1|12657.4|12655.4|334
1594397100000|2020-07-10 16:05:00|12661.6|12659.6|12668.9|12666.9|12672.1|12670.1|12660.4|12658.4|337
1594397400000|2020-07-10 16:10:00|12669.1|12667.1|12665.1|12663.1|12671.1|12669.1|12661.6|12659.6|170
1594397700000|2020-07-10 16:15:00|12665.4|12663.4|12651.9|12649.9|12667.4|12665.4|12647.1|12645.1|362
1594398000000|2020-07-10 16:20:00|12652.1|12650.1|12648.9|12646.9|12657.4|12655.4|12647.1|12645.1|300
1594398300000|2020-07-10 16:25:00|12649.1|12647.1|12635.1|12633.1|12653.1|12651.1|12634.1|12632.1|331
1594398600000|2020-07-10 16:30:00|12634.9|12632.9|12644.6|12642.6|12646.6|12644.6|12632.1|12630.1|262
1594398900000|2020-07-10 16:35:00|12644.4|12642.4|12633.6|12631.6|12645.1|12643.1|12633.4|12631.4|226
1594399200000|2020-07-10 16:40:00|12633.4|12631.4|12640.4|12638.4|12640.9|12638.9|12618.4|12616.4|557
1594399500000|2020-07-10 16:45:00|12640.1|12638.1|12640.6|12638.6|12642.4|12640.4|12636.6|12634.6|119
1594399800000|2020-07-10 16:50:00|12640.4|12638.4|12644.9|12642.9|12646.1|12644.1|12637.6|12635.6|169
1594400100000|2020-07-10 16:55:00|12644.6|12642.6|12652.6|12650.6|12654.1|12652.1|12644.4|12642.4|206
1594400400000|2020-07-10 17:00:00|12652.9|12650.9|12658.6|12656.6|12659.4|12657.4|12649.1|12647.1|282
1594400700000|2020-07-10 17:05:00|12659.4|12657.4|12664.4|12662.4|12666.6|12664.6|12657.9|12655.9|185
1594401000000|2020-07-10 17:10:00|12664.6|12662.6|12657.6|12655.6|12664.9|12662.9|12656.1|12654.1|125
1594401300000|2020-07-10 17:15:00|12657.9|12655.9|12657.4|12655.4|12660.4|12658.4|12654.4|12652.4|151
1594401600000|2020-07-10 17:20:00|12657.1|12655.1|12661.1|12659.1|12666.6|12664.6|12656.1|12654.1|181
1594401900000|2020-07-10 17:25:00|12661.4|12659.4|12664.6|12662.6|12664.9|12662.9|12658.6|12656.6|118
1594402200000|2020-07-10 17:30:00|12664.9|12662.9|12663.1|12661.1|12667.4|12665.4|12661.1|12659.1|151
1594402500000|2020-07-10 17:35:00|12663.4|12661.4|12668.1|12666.1|12671.1|12669.1|12661.6|12659.6|148
1594402800000|2020-07-10 17:40:00|12668.4|12666.4|12676.1|12674.1|12677.1|12675.1|12666.9|12664.9|241
1594403100000|2020-07-10 17:45:00|12676.4|12674.4|12676.1|12674.1|12678.9|12676.9|12673.1|12671.1|257
1594403400000|2020-07-10 17:50:00|12676.4|12674.4|12678.1|12676.1|12680.1|12678.1|12674.9|12672.9|250
1594403700000|2020-07-10 17:55:00|12678.4|12676.4|12675.6|12673.6|12680.9|12678.9|12674.6|12672.6|148
1594404000000|2020-07-10 18:00:00|12676.1|12674.1|12675.9|12673.9|12677.6|12675.6|12672.9|12670.9|160
1594404300000|2020-07-10 18:05:00|12675.6|12673.6|12673.4|12671.4|12678.9|12676.9|12673.1|12671.1|68
1594404600000|2020-07-10 18:10:00|12673.1|12671.1|12668.4|12666.4|12674.9|12672.9|12667.1|12665.1|135
1594404900000|2020-07-10 18:15:00|12668.1|12666.1|12668.1|12666.1|12671.1|12669.1|12664.1|12662.1|155
1594405200000|2020-07-10 18:20:00|12667.9|12665.9|12665.6|12663.6|12668.6|12666.6|12661.9|12659.9|141
1594405500000|2020-07-10 18:25:00|12665.4|12663.4|12670.6|12668.6|12673.4|12671.4|12664.6|12662.6|80
1594405800000|2020-07-10 18:30:00|12670.9|12668.9|12677.6|12675.6|12678.4|12676.4|12669.1|12667.1|129
1594406100000|2020-07-10 18:35:00|12677.4|12675.4|12683.1|12681.1|12683.1|12681.1|12675.6|12673.6|139
1594406400000|2020-07-10 18:40:00|12682.9|12680.9|12682.6|12680.6|12685.9|12683.9|12680.9|12678.9|195
1594406700000|2020-07-10 18:45:00|12683.6|12681.6|12684.1|12682.1|12687.6|12685.6|12682.4|12680.4|228
1594407000000|2020-07-10 18:50:00|12683.9|12681.9|12684.4|12682.4|12685.4|12683.4|12681.9|12679.9|116
1594407300000|2020-07-10 18:55:00|12684.1|12682.1|12685.4|12683.4|12686.1|12684.1|12681.6|12679.6|110
1594407600000|2020-07-10 19:00:00|12685.1|12683.1|12681.6|12679.6|12685.4|12683.4|12672.6|12670.6|267
1594407900000|2020-07-10 19:05:00|12680.9|12678.9|12674.1|12672.1|12683.9|12681.9|12669.6|12667.6|233
1594408200000|2020-07-10 19:10:00|12673.9|12671.9|12684.1|12682.1|12686.1|12684.1|12673.4|12671.4|110
1594408500000|2020-07-10 19:15:00|12684.4|12682.4|12695.1|12693.1|12696.6|12694.6|12682.4|12680.4|188
1594408800000|2020-07-10 19:20:00|12695.4|12693.4|12698.6|12696.6|12699.4|12697.4|12693.1|12691.1|118
1594409100000|2020-07-10 19:25:00|12699.1|12697.1|12698.1|12696.1|12701.1|12699.1|12695.9|12693.9|104
1594409400000|2020-07-10 19:30:00|12698.4|12696.4|12706.4|12704.4|12707.1|12705.1|12695.9|12693.9|252
1594409700000|2020-07-10 19:35:00|12706.1|12704.1|12705.1|12703.1|12709.1|12707.1|12696.4|12694.4|409
1594410000000|2020-07-10 19:40:00|12705.4|12703.4|12695.1|12693.1|12707.6|12705.6|12694.9|12692.9|229
1594410300000|2020-07-10 19:45:00|12695.6|12693.6|12707.4|12705.4|12707.9|12705.9|12695.4|12693.4|228
1594410600000|2020-07-10 19:50:00|12707.6|12705.6|12720.6|12718.6|12721.1|12719.1|12705.1|12703.1|422
1594410900000|2020-07-10 19:55:00|12720.4|12718.4|12710.6|12708.6|12720.4|12718.4|12708.6|12706.6|304
1594411200000|2020-07-10 20:00:00|12709.1|12704.1|12713.1|12708.1|12717.1|12712.1|12708.7|12703.7|13
1594411500000|2020-07-10 20:05:00|12712.6|12707.6|12720.2|12715.2|12725.8|12720.8|12710.1|12705.1|0
1594411800000|2020-07-10 20:10:00|12719.2|12714.2|12723.3|12718.3|12725.1|12720.1|12713.2|12708.2|0
1594412100000|2020-07-10 20:15:00|12723.2|12718.2|12719.7|12714.7|12723.4|12718.4|12719.3|12714.3|0
1594412400000|2020-07-10 20:20:00|12719.6|12714.6|12719.7|12714.7|12720.8|12715.8|12719.4|12714.4|0
1594412700000|2020-07-10 20:25:00|12719.9|12714.9|12723.6|12718.6|12724.3|12719.3|12719.9|12714.9|0
1594413000000|2020-07-10 20:30:00|12726.6|12721.6|12733.2|12728.2|12735.2|12730.2|12725.6|12720.6|0
1594413300000|2020-07-10 20:35:00|12732.2|12727.2|12733.5|12728.5|12734.2|12729.2|12730.1|12725.1|0
1594413600000|2020-07-10 20:40:00|12733.6|12728.6|12735.6|12730.6|12735.7|12730.7|12731.6|12726.6|0
1594413900000|2020-07-10 20:45:00|12736.6|12731.6|12735.2|12730.2|12738.4|12733.4|12734.2|12729.2|0
1594414200000|2020-07-10 20:50:00|12736.2|12731.2|12730|12725|12737.2|12732.2|12728|12723|0
1594414500000|2020-07-10 20:55:00|12729.9|12724.9|12728.8|12723.8|12732.3|12727.3|12723.4|12718.4|0
1594591200000|2020-07-12 22:00:00|12768.8|12763.8|12781.4|12776.4|12782.8|12777.8|12766.8|12761.8|0
1594591500000|2020-07-12 22:05:00|12782.9|12777.9|12776.5|12771.5|12787.7|12782.7|12765.6|12760.6|0
1594591800000|2020-07-12 22:10:00|12777|12772|12791.9|12786.9|12806.4|12801.4|12777|12772|0
1594592100000|2020-07-12 22:15:00|12792.4|12787.4|12788.1|12783.1|12792.9|12787.9|12784.4|12779.4|0
1594592400000|2020-07-12 22:20:00|12787.6|12782.6|12796.3|12791.3|12804.1|12799.1|12787.6|12782.6|0
1594592700000|2020-07-12 22:25:00|12795.3|12790.3|12791.2|12786.2|12797.6|12792.6|12787.1|12782.1|0
1594593000000|2020-07-12 22:30:00|12791.7|12786.7|12791.8|12786.8|12792.8|12787.8|12785.7|12780.7|0
1594593300000|2020-07-12 22:35:00|12791.3|12786.3|12789.4|12784.4|12793.2|12788.2|12787.1|12782.1|0
1594593600000|2020-07-12 22:40:00|12788.9|12783.9|12784.5|12779.5|12788.9|12783.9|12779.1|12774.1|0
1594593900000|2020-07-12 22:45:00|12784|12779|12785.6|12780.6|12789.5|12784.5|12779.5|12774.5|0
1594594200000|2020-07-12 22:50:00|12784.6|12779.6|12781.9|12776.9|12786.5|12781.5|12779.9|12774.9|0
1594594500000|2020-07-12 22:55:00|12780.9|12775.9|12785.9|12780.9|12786.9|12781.9|12779.9|12774.9|0
1594594800000|2020-07-12 23:00:00|12786.4|12781.4|12783|12778|12790|12785|12782|12777|0
1594595100000|2020-07-12 23:05:00|12782.9|12777.9|12777.9|12772.9|12787.4|12782.4|12777.5|12772.5|0
1594595400000|2020-07-12 23:10:00|12777.4|12772.4|12772.5|12767.5|12778.9|12773.9|12767.9|12762.9|0
1594595700000|2020-07-12 23:15:00|12772|12767|12766.2|12761.2|12773.5|12768.5|12764.2|12759.2|0
1594596000000|2020-07-12 23:20:00|12767.2|12762.2|12760.6|12755.6|12768.2|12763.2|12753|12748|0
1594596300000|2020-07-12 23:25:00|12759.6|12754.6|12769.6|12764.6|12771.5|12766.5|12757.1|12752.1|0
1594596600000|2020-07-12 23:30:00|12770.6|12765.6|12766.7|12761.7|12770.7|12765.7|12756.6|12751.6|0
1594596900000|2020-07-12 23:35:00|12766.2|12761.2|12765.8|12760.8|12772.7|12767.7|12764.8|12759.8|0
1594597200000|2020-07-12 23:40:00|12764.8|12759.8|12765.9|12760.9|12765.9|12760.9|12758.9|12753.9|0
1594597500000|2020-07-12 23:45:00|12766.4|12761.4|12768.2|12763.2|12770.1|12765.1|12763.1|12758.1|0
1594597800000|2020-07-12 23:50:00|12767.2|12762.2|12764|12759|12769.2|12764.2|12762|12757|0
1594598100000|2020-07-12 23:55:00|12763.9|12758.9|12754|12749|12765|12760|12754|12749|0
1594598400000|2020-07-13 00:00:00|12754.4|12749.4|12738.8|12733.8|12759|12754|12735.3|12730.3|0
1594598700000|2020-07-13 00:05:00|12738.3|12733.3|12739.3|12734.3|12740.1|12735.1|12733.3|12728.3|0
1594599000000|2020-07-13 00:10:00|12740.3|12735.3|12737.3|12732.3|12740.3|12735.3|12732.3|12727.3|0
1594599300000|2020-07-13 00:15:00|12737.8|12732.8|12708.4|12704.4|12745.4|12741.4|12705.4|12701.4|114
1594599600000|2020-07-13 00:20:00|12708.1|12704.1|12725.4|12721.4|12726.9|12722.9|12707.9|12703.9|63
1594599900000|2020-07-13 00:25:00|12725.9|12721.9|12732.9|12728.9|12736.9|12732.9|12725.9|12721.9|39
1594600200000|2020-07-13 00:30:00|12733.4|12729.4|12740.9|12736.9|12746.9|12742.9|12729.4|12725.4|77
1594600500000|2020-07-13 00:35:00|12741.1|12737.1|12734.6|12730.6|12742.4|12738.4|12731.4|12727.4|30
1594600800000|2020-07-13 00:40:00|12733.9|12729.9|12740.9|12736.9|12741.4|12737.4|12733.6|12729.6|71
1594601100000|2020-07-13 00:45:00|12740.6|12736.6|12740.9|12736.9|12746.4|12742.4|12737.9|12733.9|19
1594601400000|2020-07-13 00:50:00|12741.6|12737.6|12741.6|12737.6|12743.1|12739.1|12739.4|12735.4|11
1594601700000|2020-07-13 00:55:00|12741.4|12737.4|12750.4|12746.4|12750.6|12746.6|12741.4|12737.4|15
1594602000000|2020-07-13 01:00:00|12750.6|12746.6|12767.6|12763.6|12772.4|12768.4|12750.6|12746.6|106
1594602300000|2020-07-13 01:05:00|12767.4|12763.4|12755.4|12751.4|12769.6|12765.6|12754.6|12750.6|26
1594602600000|2020-07-13 01:10:00|12755.6|12751.6|12768.1|12764.1|12768.9|12764.9|12755.6|12751.6|5
1594602900000|2020-07-13 01:15:00|12765.6|12761.6|12757.4|12753.4|12768.1|12764.1|12741.9|12737.9|30
1594603200000|2020-07-13 01:20:00|12755.6|12751.6|12750.6|12746.6|12756.6|12752.6|12747.6|12743.6|19
1594603500000|2020-07-13 01:25:00|12750.9|12746.9|12759.1|12755.1|12759.1|12755.1|12748.9|12744.9|3
1594603800000|2020-07-13 01:30:00|12759.4|12755.4|12775.6|12771.6|12777.1|12773.1|12758.9|12754.9|24
1594604100000|2020-07-13 01:35:00|12775.9|12771.9|12774.4|12770.4|12776.6|12772.6|12773.4|12769.4|2
1594604400000|2020-07-13 01:40:00|12774.9|12770.9|12758.6|12754.6|12774.9|12770.9|12758.4|12754.4|25
1594604700000|2020-07-13 01:45:00|12758.4|12754.4|12768.9|12764.9|12769.6|12765.6|12758.1|12754.1|16
1594605000000|2020-07-13 01:50:00|12769.6|12765.6|12779.9|12775.9|12785.1|12781.1|12766.4|12762.4|33
1594605300000|2020-07-13 01:55:00|12780.1|12776.1|12776.4|12772.4|12783.9|12779.9|12776.1|12772.1|12
1594605600000|2020-07-13 02:00:00|12776.1|12772.1|12771.9|12767.9|12776.1|12772.1|12762.6|12758.6|65
1594605900000|2020-07-13 02:05:00|12768.9|12764.9|12770.1|12766.1|12774.6|12770.6|12766.4|12762.4|7
1594606200000|2020-07-13 02:10:00|12769.9|12765.9|12784.6|12780.6|12786.1|12782.1|12769.9|12765.9|8
1594606500000|2020-07-13 02:15:00|12780.1|12776.1|12786.4|12782.4|12789.4|12785.4|12778.4|12774.4|11
1594606800000|2020-07-13 02:20:00|12786.1|12782.1|12786.1|12782.1|12786.9|12782.9|12783.9|12779.9|7
1594607100000|2020-07-13 02:25:00|12785.9|12781.9|12778.9|12774.9|12785.9|12781.9|12777.9|12773.9|8
1594607400000|2020-07-13 02:30:00|12779.1|12775.1|12791.9|12787.9|12793.9|12789.9|12779.1|12775.1|31
1594607700000|2020-07-13 02:35:00|12792.6|12788.6|12792.9|12788.9|12797.1|12793.1|12791.9|12787.9|19
1594608000000|2020-07-13 02:40:00|12793.1|12789.1|12783.4|12779.4|12793.1|12789.1|12779.4|12775.4|19
1594608300000|2020-07-13 02:45:00|12783.1|12779.1|12780.1|12776.1|12784.6|12780.6|12778.9|12774.9|10
1594608600000|2020-07-13 02:50:00|12779.1|12775.1|12786.1|12782.1|12790.6|12786.6|12779.1|12775.1|19
1594608900000|2020-07-13 02:55:00|12785.9|12781.9|12784.4|12780.4|12786.1|12782.1|12782.6|12778.6|8
1594609200000|2020-07-13 03:00:00|12784.1|12780.1|12783.6|12779.6|12784.4|12780.4|12773.9|12769.9|21
1594609500000|2020-07-13 03:05:00|12783.1|12779.1|12781.1|12777.1|12785.4|12781.4|12781.1|12777.1|9
1594609800000|2020-07-13 03:10:00|12781.4|12777.4|12780.6|12776.6|12783.6|12779.6|12780.1|12776.1|6
1594610100000|2020-07-13 03:15:00|12781.1|12777.1|12784.6|12780.6|12786.1|12782.1|12779.4|12775.4|8
1594610400000|2020-07-13 03:20:00|12784.4|12780.4|12782.4|12778.4|12784.4|12780.4|12781.4|12777.4|9
1594610700000|2020-07-13 03:25:00|12782.9|12778.9|12791.6|12787.6|12794.1|12790.1|12782.9|12778.9|22
1594611000000|2020-07-13 03:30:00|12791.4|12787.4|12788.6|12784.6|12795.4|12791.4|12788.6|12784.6|16
1594611300000|2020-07-13 03:35:00|12788.4|12784.4|12789.4|12785.4|12794.6|12790.6|12783.9|12779.9|21
1594611600000|2020-07-13 03:40:00|12789.6|12785.6|12791.9|12787.9|12794.4|12790.4|12789.6|12785.6|4
1594611900000|2020-07-13 03:45:00|12791.6|12787.6|12793.6|12789.6|12795.9|12791.9|12791.4|12787.4|10
1594612200000|2020-07-13 03:50:00|12792.4|12788.4|12792.6|12788.6|12792.9|12788.9|12791.1|12787.1|9
1594612500000|2020-07-13 03:55:00|12792.9|12788.9|12788.6|12784.6|12792.9|12788.9|12788.4|12784.4|7
1594612800000|2020-07-13 04:00:00|12788.4|12784.4|12792.6|12788.6|12793.4|12789.4|12787.4|12783.4|8
1594613100000|2020-07-13 04:05:00|12792.4|12788.4|12789.9|12785.9|12792.6|12788.6|12789.6|12785.6|18
1594613400000|2020-07-13 04:10:00|12790.1|12786.1|12789.9|12785.9|12792.1|12788.1|12789.9|12785.9|7
1594613700000|2020-07-13 04:15:00|12790.1|12786.1|12794.4|12790.4|12795.4|12791.4|12790.1|12786.1|11
1594614000000|2020-07-13 04:20:00|12794.6|12790.6|12787.4|12783.4|12796.1|12792.1|12787.1|12783.1|15
1594614300000|2020-07-13 04:25:00|12787.1|12783.1|12784.6|12780.6|12787.4|12783.4|12784.4|12780.4|7
1594614600000|2020-07-13 04:30:00|12784.4|12780.4|12783.9|12779.9|12785.4|12781.4|12780.1|12776.1|17
1594614900000|2020-07-13 04:35:00|12784.1|12780.1|12786.9|12782.9|12787.6|12783.6|12784.1|12780.1|7
1594615200000|2020-07-13 04:40:00|12787.1|12783.1|12781.4|12777.4|12787.1|12783.1|12779.6|12775.6|7
1594615500000|2020-07-13 04:45:00|12781.6|12777.6|12781.4|12777.4|12789.1|12785.1|12781.1|12777.1|9
1594615800000|2020-07-13 04:50:00|12780.9|12776.9|12786.9|12782.9|12788.6|12784.6|12780.4|12776.4|4
1594616100000|2020-07-13 04:55:00|12787.1|12783.1|12782.4|12778.4|12788.4|12784.4|12782.4|12778.4|16
1594616400000|2020-07-13 05:00:00|12782.6|12778.6|12797.1|12793.1|12800.1|12796.1|12777.4|12773.4|48
1594616700000|2020-07-13 05:05:00|12797.4|12793.4|12803.1|12799.1|12813.4|12809.4|12795.4|12791.4|34
1594617000000|2020-07-13 05:10:00|12802.6|12798.6|12803.9|12799.9|12809.1|12805.1|12797.6|12793.6|79
1594617300000|2020-07-13 05:15:00|12804.1|12800.1|12807.4|12803.4|12808.4|12804.4|12804.1|12800.1|32
1594617600000|2020-07-13 05:20:00|12807.6|12803.6|12809.4|12805.4|12811.9|12807.9|12805.6|12801.6|25
1594617900000|2020-07-13 05:25:00|12809.9|12805.9|12815.4|12811.4|12816.6|12812.6|12806.1|12802.1|66
1594618200000|2020-07-13 05:30:00|12815.9|12811.9|12819.4|12815.4|12825.9|12821.9|12815.6|12811.6|128
1594618500000|2020-07-13 05:35:00|12819.1|12815.1|12815.1|12811.1|12819.9|12815.9|12811.6|12807.6|99
1594618800000|2020-07-13 05:40:00|12814.6|12810.6|12823.1|12819.1|12825.6|12821.6|12813.1|12809.1|57
1594619100000|2020-07-13 05:45:00|12826.6|12822.6|12829.9|12825.9|12836.9|12832.9|12821.9|12817.9|124
1594619400000|2020-07-13 05:50:00|12829.6|12825.6|12833.4|12829.4|12839.9|12835.9|12826.1|12822.1|164
1594619700000|2020-07-13 05:55:00|12833.9|12829.9|12850.1|12846.1|12852.9|12848.9|12833.4|12829.4|288
1594620000000|2020-07-13 06:00:00|12849.1|12847.1|12859.4|12857.4|12879.9|12877.9|12846.1|12844.1|1049
1594620300000|2020-07-13 06:05:00|12858.6|12856.6|12854.9|12852.9|12866.9|12864.9|12853.4|12851.4|351
1594620600000|2020-07-13 06:10:00|12856.4|12854.4|12846.6|12844.6|12856.6|12854.6|12837.9|12835.9|365
1594620900000|2020-07-13 06:15:00|12846.4|12844.4|12841.1|12839.1|12851.6|12849.6|12837.6|12835.6|263
1594621200000|2020-07-13 06:20:00|12840.9|12838.9|12835.9|12833.9|12842.4|12840.4|12833.4|12831.4|208
1594621500000|2020-07-13 06:25:00|12835.6|12833.6|12832.6|12830.6|12837.1|12835.1|12826.1|12824.1|288
1594621800000|2020-07-13 06:30:00|12832.4|12830.4|12829.4|12827.4|12841.6|12839.6|12829.4|12827.4|200
1594622100000|2020-07-13 06:35:00|12829.6|12827.6|12831.4|12829.4|12845.6|12843.6|12828.4|12826.4|274
1594622400000|2020-07-13 06:40:00|12831.6|12829.6|12847.9|12845.9|12849.4|12847.4|12830.1|12828.1|342
1594622700000|2020-07-13 06:45:00|12848.4|12846.4|12838.6|12836.6|12848.6|12846.6|12838.6|12836.6|168
1594623000000|2020-07-13 06:50:00|12838.4|12836.4|12835.4|12833.4|12844.1|12842.1|12833.4|12831.4|216
1594623300000|2020-07-13 06:55:00|12835.6|12833.6|12832.6|12830.6|12852.4|12850.4|12831.9|12829.9|631
1594623600000|2020-07-13 07:00:00|12832.2|12831|12807.2|12806|12838|12836.8|12802|12800.8|1931
1594623900000|2020-07-13 07:05:00|12807.5|12806.3|12791.5|12790.3|12807.5|12806.3|12780|12778.8|1755
1594624200000|2020-07-13 07:10:00|12791.2|12790|12770.7|12769.5|12800.2|12799|12768.2|12767|902
1594624500000|2020-07-13 07:15:00|12770.5|12769.3|12791.5|12790.3|12795|12793.8|12762.5|12761.3|980
1594624800000|2020-07-13 07:20:00|12790.7|12789.5|12801.5|12800.3|12824.2|12823|12788|12786.8|1233
1594625100000|2020-07-13 07:25:00|12801.2|12800|12791.4|12790.2|12808.2|12807|12783.1|12781.9|690
1594625400000|2020-07-13 07:30:00|12791.1|12789.9|12826.9|12825.7|12831.4|12830.2|12788.4|12787.2|903
1594625700000|2020-07-13 07:35:00|12826.6|12825.4|12827.4|12826.2|12838.9|12837.7|12816.1|12814.9|617
1594626000000|2020-07-13 07:40:00|12827.9|12826.7|12816.9|12815.7|12833.9|12832.7|12811.1|12809.9|479
1594626300000|2020-07-13 07:45:00|12819.2|12818|12793.9|12792.7|12822.2|12821|12792.2|12791|549
1594626600000|2020-07-13 07:50:00|12793.7|12792.5|12786.2|12785|12801.9|12800.7|12784.4|12783.2|508
1594626900000|2020-07-13 07:55:00|12786.4|12785.2|12771.7|12770.5|12794.9|12793.7|12771.7|12770.5|536
1594627200000|2020-07-13 08:00:00|12771.9|12770.7|12750.7|12749.5|12772.2|12771|12745.4|12744.2|849
1594627500000|2020-07-13 08:05:00|12750.9|12749.7|12771.2|12770|12772.4|12771.2|12748.7|12747.5|570
1594627800000|2020-07-13 08:10:00|12771.4|12770.2|12776.2|12775|12783.2|12782|12767.9|12766.7|398
1594628100000|2020-07-13 08:15:00|12775.9|12774.7|12753.7|12752.5|12778.7|12777.5|12753.2|12752|469
1594628400000|2020-07-13 08:20:00|12753.4|12752.2|12732.7|12731.5|12756.4|12755.2|12732.7|12731.5|822
1594628700000|2020-07-13 08:25:00|12733.2|12732|12736.2|12735|12739.4|12738.2|12722.9|12721.7|879
1594629000000|2020-07-13 08:30:00|12736.4|12735.2|12698.2|12697|12738.9|12737.7|12695.2|12694|1278
1594629300000|2020-07-13 08:35:00|12697.4|12696.2|12726.7|12725.5|12727.4|12726.2|12684.9|12683.7|1051
1594629600000|2020-07-13 08:40:00|12726.9|12725.7|12739.4|12738.2|12740.9|12739.7|12719.7|12718.5|544
1594629900000|2020-07-13 08:45:00|12739.2|12738|12740.4|12739.2|12747.2|12746|12731.2|12730|470
1594630200000|2020-07-13 08:50:00|12740.2|12739|12741.4|12740.2|12748.4|12747.2|12734.4|12733.2|302
1594630500000|2020-07-13 08:55:00|12741.7|12740.5|12737.9|12736.7|12742.2|12741|12727.9|12726.7|384
1594630800000|2020-07-13 09:00:00|12739.7|12738.5|12757.2|12756|12757.9|12756.7|12735.9|12734.7|779
1594631100000|2020-07-13 09:05:00|12757.4|12756.2|12754.7|12753.5|12762.7|12761.5|12752.7|12751.5|382
1594631400000|2020-07-13 09:10:00|12754.4|12753.2|12758.7|12757.5|12761.7|12760.5|12754.4|12753.2|485
1594631700000|2020-07-13 09:15:00|12758.4|12757.2|12762.9|12761.7|12771.4|12770.2|12755.7|12754.5|355
1594632000000|2020-07-13 09:20:00|12762.2|12761|12741.2|12740|12763.2|12762|12733.9|12732.7|562
1594632300000|2020-07-13 09:25:00|12740.9|12739.7|12749.7|12748.5|12751.4|12750.2|12739.7|12738.5|322
1594632600000|2020-07-13 09:30:00|12749.4|12748.2|12745.2|12744|12751.7|12750.5|12739.7|12738.5|263
1594632900000|2020-07-13 09:35:00|12744.9|12743.7|12759.2|12758|12764.2|12763|12743.9|12742.7|342
1594633200000|2020-07-13 09:40:00|12759.4|12758.2|12744.7|12743.5|12761.4|12760.2|12742.9|12741.7|385
1594633500000|2020-07-13 09:45:00|12744.4|12743.2|12748.7|12747.5|12755.4|12754.2|12741.2|12740|310
1594633800000|2020-07-13 09:50:00|12748.9|12747.7|12752.2|12751|12757.4|12756.2|12743.2|12742|213
1594634100000|2020-07-13 09:55:00|12752.4|12751.2|12758.2|12757|12764.9|12763.7|12750.2|12749|381
1594634400000|2020-07-13 10:00:00|12758.4|12757.2|12752.2|12751|12760.7|12759.5|12744.9|12743.7|424
1594634700000|2020-07-13 10:05:00|12751.9|12750.7|12747.4|12746.2|12759.9|12758.7|12733.7|12732.5|591
1594635000000|2020-07-13 10:10:00|12747.2|12746|12745.4|12744.2|12751.2|12750|12737.2|12736|244
1594635300000|2020-07-13 10:15:00|12745.7|12744.5|12755.4|12754.2|12758.2|12757|12741.2|12740|259
1594635600000|2020-07-13 10:20:00|12755.7|12754.5|12747.2|12746|12755.7|12754.5|12741.7|12740.5|126
1594635900000|2020-07-13 10:25:00|12747.4|12746.2|12754.2|12753|12755.9|12754.7|12744.7|12743.5|163
1594636200000|2020-07-13 10:30:00|12753.9|12752.7|12753.7|12752.5|12758.2|12757|12746.7|12745.5|287
1594636500000|2020-07-13 10:35:00|12753.4|12752.2|12747.7|12746.5|12753.4|12752.2|12741.9|12740.7|348
1594636800000|2020-07-13 10:40:00|12747.9|12746.7|12733.7|12732.5|12752.7|12751.5|12731.2|12730|340
1594637100000|2020-07-13 10:45:00|12733.9|12732.7|12736.7|12735.5|12742.9|12741.7|12728.7|12727.5|345
1594637400000|2020-07-13 10:50:00|12736.9|12735.7|12771.7|12770.5|12773.4|12772.2|12736.4|12735.2|699
1594637700000|2020-07-13 10:55:00|12772.7|12771.5|12779.7|12778.5|12781.7|12780.5|12772.2|12771|418
1594638000000|2020-07-13 11:00:00|12779.4|12778.2|12790.4|12789.2|12791.2|12790|12774.7|12773.5|645
1594638300000|2020-07-13 11:05:00|12790.7|12789.5|12791.7|12790.5|12800.9|12799.7|12783.7|12782.5|526
1594638600000|2020-07-13 11:10:00|12791.4|12790.2|12797.7|12796.5|12801.2|12800|12786.9|12785.7|417
1594638900000|2020-07-13 11:15:00|12797.9|12796.7|12796.2|12795|12800.2|12799|12793.4|12792.2|242
1594639200000|2020-07-13 11:20:00|12796.4|12795.2|12790.7|12789.5|12805.9|12804.7|12789.4|12788.2|430
1594639500000|2020-07-13 11:25:00|12790.9|12789.7|12799.4|12798.2|12801.2|12800|12787.2|12786|284
1594639800000|2020-07-13 11:30:00|12799.9|12798.7|12799.9|12798.7|12805.4|12804.2|12793.4|12792.2|280
1594640100000|2020-07-13 11:35:00|12799.7|12798.5|12793.7|12792.5|12801.7|12800.5|12793.2|12792|195
1594640400000|2020-07-13 11:40:00|12793.4|12792.2|12791.2|12790|12799.7|12798.5|12782.4|12781.2|393
1594640700000|2020-07-13 11:45:00|12791.4|12790.2|12789.2|12788|12798.2|12797|12784.4|12783.2|335
1594641000000|2020-07-13 11:50:00|12789.9|12788.7|12783.2|12782|12794.9|12793.7|12779.7|12778.5|300
1594641300000|2020-07-13 11:55:00|12783.4|12782.2|12780.2|12779|12785.4|12784.2|12776.9|12775.7|308
1594641600000|2020-07-13 12:00:00|12779.9|12778.7|12772.9|12771.7|12784.2|12783|12768.2|12767|353
1594641900000|2020-07-13 12:05:00|12772.2|12771|12775.2|12774|12776.9|12775.7|12770.7|12769.5|301
1594642200000|2020-07-13 12:10:00|12775.4|12774.2|12779.9|12778.7|12783.2|12782|12773.7|12772.5|452
1594642500000|2020-07-13 12:15:00|12780.2|12779|12778.2|12777|12786.4|12785.2|12776.7|12775.5|285
1594642800000|2020-07-13 12:20:00|12778.5|12777.3|12777.2|12776|12779.7|12778.5|12771.5|12770.3|326
1594643100000|2020-07-13 12:25:00|12777.5|12776.3|12771.2|12770|12780.5|12779.3|12764|12762.8|481
1594643400000|2020-07-13 12:30:00|12771.5|12770.3|12764.7|12763.5|12772|12770.8|12760.2|12759|316
1594643700000|2020-07-13 12:35:00|12765|12763.8|12760.5|12759.3|12768.7|12767.5|12759.2|12758|242
1594644000000|2020-07-13 12:40:00|12759.7|12758.5|12760.5|12759.3|12761|12759.8|12754.2|12753|278
1594644300000|2020-07-13 12:45:00|12760.7|12759.5|12770.2|12769|12772.7|12771.5|12760|12758.8|432
1594644600000|2020-07-13 12:50:00|12769.7|12768.5|12762.2|12761|12770.5|12769.3|12757.5|12756.3|309
1594644900000|2020-07-13 12:55:00|12762|12760.8|12749.2|12748|12764.7|12763.5|12749.2|12748|327
1594645200000|2020-07-13 13:00:00|12749.5|12748.3|12752.5|12751.3|12757.2|12756|12747.7|12746.5|450
1594645500000|2020-07-13 13:05:00|12752.7|12751.5|12751.2|12750|12755.5|12754.3|12745.5|12744.3|645
1594645800000|2020-07-13 13:10:00|12751.5|12750.3|12763.7|12762.5|12765.2|12764|12750.2|12749|353
1594646100000|2020-07-13 13:15:00|12764|12762.8|12764.7|12763.5|12766.2|12765|12761.7|12760.5|208
1594646400000|2020-07-13 13:20:00|12765|12763.8|12763.5|12762.3|12765.2|12764|12759.7|12758.5|598
1594646700000|2020-07-13 13:25:00|12763.2|12762|12760|12758.8|12767.5|12766.3|12757.2|12756|299
1594647000000|2020-07-13 13:30:00|12760.2|12759|12749.7|12748.5|12767.2|12766|12744.5|12743.3|791
1594647300000|2020-07-13 13:35:00|12750|12748.8|12740.7|12739.5|12754.7|12753.5|12730.5|12729.3|856
1594647600000|2020-07-13 13:40:00|12741|12739.8|12734.5|12733.3|12748|12746.8|12732.2|12731|698
1594647900000|2020-07-13 13:45:00|12734.7|12733.5|12742.7|12741.5|12747|12745.8|12728.2|12727|654
1594648200000|2020-07-13 13:50:00|12743.5|12742.3|12735.5|12734.3|12746|12744.8|12730.2|12729|536
1594648500000|2020-07-13 13:55:00|12735.7|12734.5|12722.7|12721.5|12748.5|12747.3|12719.7|12718.5|707
1594648800000|2020-07-13 14:00:00|12723|12721.8|12729.7|12728.5|12739.2|12738|12717.5|12716.3|846
1594649100000|2020-07-13 14:05:00|12729.5|12728.3|12754.2|12753|12754.5|12753.3|12728.7|12727.5|732
1594649400000|2020-07-13 14:10:00|12754.9|12753.7|12759.2|12758|12760.4|12759.2|12750.4|12749.2|582
1594649700000|2020-07-13 14:15:00|12758.9|12757.7|12763.2|12762|12765.2|12764|12757.4|12756.2|421
1594650000000|2020-07-13 14:20:00|12763.7|12762.5|12766.7|12765.5|12771.7|12770.5|12762.2|12761|452
1594650300000|2020-07-13 14:25:00|12766.4|12765.2|12770.4|12769.2|12770.4|12769.2|12761.4|12760.2|444
1594650600000|2020-07-13 14:30:00|12769.9|12768.7|12762.2|12761|12771.9|12770.7|12759.4|12758.2|455
1594650900000|2020-07-13 14:35:00|12762.4|12761.2|12746.4|12745.2|12764.9|12763.7|12746.4|12745.2|756
1594651200000|2020-07-13 14:40:00|12746.9|12745.7|12748.9|12747.7|12759.7|12758.5|12745.9|12744.7|683
1594651500000|2020-07-13 14:45:00|12748.7|12747.5|12756.7|12755.5|12758.2|12757|12735.7|12734.5|911
1594651800000|2020-07-13 14:50:00|12756.9|12755.7|12747.4|12746.2|12759.4|12758.2|12745.4|12744.2|473
1594652100000|2020-07-13 14:55:00|12746.9|12745.7|12758.2|12757|12759.9|12758.7|12745.4|12744.2|484
1594652400000|2020-07-13 15:00:00|12758.4|12757.2|12763.4|12762.2|12768.2|12767|12756.2|12755|684
1594652700000|2020-07-13 15:05:00|12763.7|12762.5|12768.2|12767|12770.4|12769.2|12762.2|12761|610
1594653000000|2020-07-13 15:10:00|12768.4|12767.2|12776.7|12775.5|12784.7|12783.5|12763.7|12762.5|819
1594653300000|2020-07-13 15:15:00|12776.9|12775.7|12775.2|12774|12778.2|12777|12768.2|12767|525
1594653600000|2020-07-13 15:20:00|12775.4|12774.2|12786.2|12785|12786.9|12785.7|12763.9|12762.7|901
1594653900000|2020-07-13 15:25:00|12786.9|12785.7|12811.9|12810.7|12812.4|12811.2|12786.9|12785.7|1678
1594654200000|2020-07-13 15:30:00|12812.3|12810.3|12802.8|12800.8|12821.8|12819.8|12802.8|12800.8|2215
1594654500000|2020-07-13 15:35:00|12805.3|12803.3|12800.6|12798.6|12810.3|12808.3|12794.1|12792.1|980
1594654800000|2020-07-13 15:40:00|12800.8|12798.8|12795.8|12793.8|12806.3|12804.3|12795.3|12793.3|458
1594655100000|2020-07-13 15:45:00|12795.6|12793.6|12788.1|12786.1|12801.3|12799.3|12784.8|12782.8|453
1594655400000|2020-07-13 15:50:00|12788.3|12786.3|12787.8|12785.8|12792.8|12790.8|12783.3|12781.3|306
1594655700000|2020-07-13 15:55:00|12787.6|12785.6|12784.8|12782.8|12789.8|12787.8|12782.8|12780.8|234
1594656000000|2020-07-13 16:00:00|12785.1|12783.1|12787.8|12785.8|12792.1|12790.1|12783.3|12781.3|235
1594656300000|2020-07-13 16:05:00|12787.6|12785.6|12789.8|12787.8|12790.6|12788.6|12781.8|12779.8|225
1594656600000|2020-07-13 16:10:00|12791.3|12789.3|12783.3|12781.3|12791.3|12789.3|12778.8|12776.8|340
1594656900000|2020-07-13 16:15:00|12783.6|12781.6|12785.3|12783.3|12787.8|12785.8|12781.1|12779.1|149
1594657200000|2020-07-13 16:20:00|12785.1|12783.1|12786.8|12784.8|12788.8|12786.8|12783.8|12781.8|235
1594657500000|2020-07-13 16:25:00|12786.6|12784.6|12780.6|12778.6|12787.8|12785.8|12780.6|12778.6|142
1594657800000|2020-07-13 16:30:00|12780.8|12778.8|12781.8|12779.8|12787.3|12785.3|12779.6|12777.6|115
1594658100000|2020-07-13 16:35:00|12780.8|12778.8|12785.8|12783.8|12786.8|12784.8|12776.3|12774.3|211
1594658400000|2020-07-13 16:40:00|12786.6|12784.6|12785.3|12783.3|12787.6|12785.6|12780.3|12778.3|208
1594658700000|2020-07-13 16:45:00|12785.1|12783.1|12787.6|12785.6|12787.6|12785.6|12781.3|12779.3|129
1594659000000|2020-07-13 16:50:00|12786.8|12784.8|12783.6|12781.6|12791.3|12789.3|12782.3|12780.3|270
1594659300000|2020-07-13 16:55:00|12783.8|12781.8|12789.6|12787.6|12790.8|12788.8|12783.8|12781.8|212
1594659600000|2020-07-13 17:00:00|12789.8|12787.8|12790.3|12788.3|12793.6|12791.6|12786.3|12784.3|272
1594659900000|2020-07-13 17:05:00|12790.6|12788.6|12789.3|12787.3|12793.3|12791.3|12787.6|12785.6|77
1594660200000|2020-07-13 17:10:00|12790.1|12788.1|12794.3|12792.3|12797.3|12795.3|12789.8|12787.8|156
1594660500000|2020-07-13 17:15:00|12794.6|12792.6|12807.8|12805.8|12809.1|12807.1|12794.6|12792.6|266
1594660800000|2020-07-13 17:20:00|12808.1|12806.1|12807.8|12805.8|12813.8|12811.8|12807.1|12805.1|152
1594661100000|2020-07-13 17:25:00|12807.6|12805.6|12803.3|12801.3|12807.6|12805.6|12800.6|12798.6|211
1594661400000|2020-07-13 17:30:00|12803.6|12801.6|12807.1|12805.1|12809.1|12807.1|12803.1|12801.1|139
1594661700000|2020-07-13 17:35:00|12807.3|12805.3|12807.8|12805.8|12814.6|12812.6|12806.3|12804.3|157
1594662000000|2020-07-13 17:40:00|12807.6|12805.6|12805.3|12803.3|12809.3|12807.3|12801.1|12799.1|204
1594662300000|2020-07-13 17:45:00|12805.1|12803.1|12794.3|12792.3|12808.1|12806.1|12793.3|12791.3|234
1594662600000|2020-07-13 17:50:00|12794.6|12792.6|12795.3|12793.3|12798.1|12796.1|12794.6|12792.6|122
1594662900000|2020-07-13 17:55:00|12795.1|12793.1|12791.6|12789.6|12795.8|12793.8|12789.8|12787.8|161
1594663200000|2020-07-13 18:00:00|12791.3|12789.3|12766.3|12764.3|12794.1|12792.1|12765.3|12763.3|460
1594663500000|2020-07-13 18:05:00|12766.6|12764.6|12740.8|12738.8|12769.3|12767.3|12735.8|12733.8|845
1594663800000|2020-07-13 18:10:00|12740.6|12738.6|12738.3|12736.3|12750.3|12748.3|12729.3|12727.3|465
1594664100000|2020-07-13 18:15:00|12738.8|12736.8|12749.3|12747.3|12749.6|12747.6|12737.6|12735.6|309
1594664400000|2020-07-13 18:20:00|12749.6|12747.6|12739.6|12737.6|12752.3|12750.3|12733.1|12731.1|441
1594664700000|2020-07-13 18:25:00|12739.3|12737.3|12724.8|12722.8|12743.3|12741.3|12719.8|12717.8|512
1594665000000|2020-07-13 18:30:00|12725.1|12723.1|12697.3|12695.3|12727.6|12725.6|12693.8|12691.8|624
1594665300000|2020-07-13 18:35:00|12697.1|12695.1|12703.8|12701.8|12703.8|12701.8|12683.6|12681.6|580
1594665600000|2020-07-13 18:40:00|12703.6|12701.6|12709.1|12707.1|12713.8|12711.8|12701.8|12699.8|445
1594665900000|2020-07-13 18:45:00|12708.8|12706.8|12720.8|12718.8|12723.6|12721.6|12704.1|12702.1|335
1594666200000|2020-07-13 18:50:00|12720.3|12718.3|12729.3|12727.3|12733.1|12731.1|12717.1|12715.1|389
1594666500000|2020-07-13 18:55:00|12729.1|12727.1|12734.1|12732.1|12735.8|12733.8|12725.3|12723.3|294
1594666800000|2020-07-13 19:00:00|12734.3|12732.3|12697.8|12695.8|12736.8|12734.8|12696.1|12694.1|527
1594667100000|2020-07-13 19:05:00|12698.1|12696.1|12656.6|12654.6|12698.1|12696.1|12652.8|12650.8|876
1594667400000|2020-07-13 19:10:00|12656.3|12654.3|12666.1|12664.1|12676.3|12674.3|12655.3|12653.3|519
1594667700000|2020-07-13 19:15:00|12665.8|12663.8|12662.8|12660.8|12674.1|12672.1|12656.8|12654.8|391
1594668000000|2020-07-13 19:20:00|12662.6|12660.6|12648.3|12646.3|12668.3|12666.3|12648.3|12646.3|314
1594668300000|2020-07-13 19:25:00|12648.6|12646.6|12638.8|12636.8|12654.6|12652.6|12637.6|12635.6|446
1594668600000|2020-07-13 19:30:00|12638.6|12636.6|12585.6|12583.6|12646.1|12644.1|12583.1|12581.1|876
1594668900000|2020-07-13 19:35:00|12585.8|12583.8|12592.1|12590.1|12605.8|12603.8|12584.6|12582.6|618
1594669200000|2020-07-13 19:40:00|12591.8|12589.8|12614.1|12612.1|12627.8|12625.8|12590.3|12588.3|641
1594669500000|2020-07-13 19:45:00|12613.6|12611.6|12555.6|12553.6|12614.3|12612.3|12550.1|12548.1|736
1594669800000|2020-07-13 19:50:00|12554.1|12552.1|12539.3|12537.3|12567.1|12565.1|12537.6|12535.6|779
1594670100000|2020-07-13 19:55:00|12539.1|12537.1|12563.1|12561.1|12571.1|12569.1|12539.1|12537.1|452
1594670400000|2020-07-13 20:00:00|12561.6|12556.6|12558.3|12553.3|12574.2|12569.2|12545|12540|13
1594670700000|2020-07-13 20:05:00|12558.2|12553.2|12562.2|12557.2|12563.1|12558.1|12547.1|12542.1|0
1594671000000|2020-07-13 20:10:00|12561.2|12556.2|12583.5|12578.5|12587.7|12582.7|12557.5|12552.5|0
1594671300000|2020-07-13 20:15:00|12583.8|12578.8|12582.9|12577.9|12585.8|12580.8|12582.3|12577.3|0
1594671600000|2020-07-13 20:20:00|12582.8|12577.8|12584.2|12579.2|12586|12581|12582.2|12577.2|0
1594671900000|2020-07-13 20:25:00|12584.4|12579.4|12586.1|12581.1|12586.1|12581.1|12583.3|12578.3|0
1594672200000|2020-07-13 20:30:00|12583.2|12578.2|12583.1|12578.1|12585.2|12580.2|12573.6|12568.6|0
1594672500000|2020-07-13 20:35:00|12582.1|12577.1|12581.3|12576.3|12583.3|12578.3|12578.2|12573.2|0
1594672800000|2020-07-13 20:40:00|12582.3|12577.3|12568.2|12563.2|12582.3|12577.3|12568.2|12563.2|0
1594673100000|2020-07-13 20:45:00|12569.2|12564.2|12570.1|12565.1|12573.6|12568.6|12565.1|12560.1|0
1594673400000|2020-07-13 20:50:00|12571.1|12566.1|12570|12565|12574.2|12569.2|12569.9|12564.9|0
1594673700000|2020-07-13 20:55:00|12570.9|12565.9|12574.8|12569.8|12577.9|12572.9|12570|12565|0
1594674000000|2020-07-13 21:00:00|12574.3|12569.3|12576.1|12571.1|12576.8|12571.8|12574.3|12569.3|0
1594674300000|2020-07-13 21:05:00|12576.2|12571.2|12576.6|12571.6|12577.8|12572.8|12575.1|12570.1|0
1594674600000|2020-07-13 21:10:00|12575.7|12570.7|12578.8|12573.8|12578.8|12573.8|12574.9|12569.9|0
1594674900000|2020-07-13 21:15:00|12579|12574|12576.9|12571.9|12579.2|12574.2|12575.2|12570.2|0
1594675200000|2020-07-13 21:20:00|12577.1|12572.1|12578.3|12573.3|12578.9|12573.9|12577.1|12572.1|0
1594675500000|2020-07-13 21:25:00|12577.6|12572.6|12576.7|12571.7|12577.6|12572.6|12576|12571|0
1594675800000|2020-07-13 21:30:00|12574.6|12569.6|12572.9|12567.9|12576.2|12571.2|12571.7|12566.7|0
1594676100000|2020-07-13 21:35:00|12573|12568|12572.7|12567.7|12574.5|12569.5|12572.4|12567.4|0
1594676400000|2020-07-13 21:40:00|12573.4|12568.4|12574.3|12569.3|12575.9|12570.9|12573.4|12568.4|0
1594676700000|2020-07-13 21:45:00|12574.4|12569.4|12576.7|12571.7|12576.9|12571.9|12574|12569|0
1594677000000|2020-07-13 21:50:00|12576.8|12571.8|12578.9|12573.9|12579.2|12574.2|12576.7|12571.7|0
1594677300000|2020-07-13 21:55:00|12578.8|12573.8|12582.3|12577.3|12584.3|12579.3|12578.8|12573.8|0
1594677600000|2020-07-13 22:00:00|12587.4|12582.4|12612.2|12607.2|12619.1|12614.1|12586.4|12581.4|0
1594677900000|2020-07-13 22:05:00|12611.2|12606.2|12611.1|12606.1|12617.4|12612.4|12609|12604|0
1594678200000|2020-07-13 22:10:00|12611|12606|12613.3|12608.3|12614.1|12609.1|12607.4|12602.4|0
1594678500000|2020-07-13 22:15:00|12612.4|12607.4|12613|12608|12613.9|12608.9|12607.8|12602.8|0
1594678800000|2020-07-13 22:20:00|12612|12607|12619.4|12614.4|12622.1|12617.1|12612|12607|0
1594679100000|2020-07-13 22:25:00|12619.9|12614.9|12624.4|12619.4|12625.4|12620.4|12619.4|12614.4|0
1594679400000|2020-07-13 22:30:00|12625.4|12620.4|12617.1|12612.1|12626.4|12621.4|12615.1|12610.1|0
1594679700000|2020-07-13 22:35:00|12618.1|12613.1|12622.1|12617.1|12622.1|12617.1|12611.9|12606.9|0
1594680000000|2020-07-13 22:40:00|12623.1|12618.1|12617.4|12612.4|12623.1|12618.1|12614.6|12609.6|0
1594680300000|2020-07-13 22:45:00|12615.4|12610.4|12615.5|12610.5|12617.4|12612.4|12615.4|12610.4|0
1594680600000|2020-07-13 22:50:00|12614.5|12609.5|12602.8|12597.8|12614.5|12609.5|12600.2|12595.2|0
1594680900000|2020-07-13 22:55:00|12603.3|12598.3|12599.2|12594.2|12603.8|12598.8|12592.6|12587.6|0
1594681200000|2020-07-13 23:00:00|12599.6|12594.6|12613.7|12608.7|12613.7|12608.7|12599.2|12594.2|0
1594681500000|2020-07-13 23:05:00|12613.9|12608.9|12610.8|12605.8|12614.9|12609.9|12604.1|12599.1|0
1594681800000|2020-07-13 23:10:00|12609.8|12604.8|12608.9|12603.9|12612.8|12607.8|12605.9|12600.9|0
1594682100000|2020-07-13 23:15:00|12608.8|12603.8|12608.9|12603.9|12610.3|12605.3|12605.8|12600.8|0
1594682400000|2020-07-13 23:20:00|12608.4|12603.4|12611.1|12606.1|12613.1|12608.1|12608.4|12603.4|0
1594682700000|2020-07-13 23:25:00|12612.1|12607.1|12615.1|12610.1|12617.2|12612.2|12611.1|12606.1|0
1594683000000|2020-07-13 23:30:00|12614.1|12609.1|12618.1|12613.1|12620.2|12615.2|12613.1|12608.1|0
1594683300000|2020-07-13 23:35:00|12619.1|12614.1|12614|12609|12619.1|12614.1|12613.6|12608.6|0
1594683600000|2020-07-13 23:40:00|12613.6|12608.6|12619.4|12614.4|12620.4|12615.4|12613.6|12608.6|0
1594683900000|2020-07-13 23:45:00|12618.9|12613.9|12620.3|12615.3|12620.4|12615.4|12612.3|12607.3|0
1594684200000|2020-07-13 23:50:00|12621.3|12616.3|12614.9|12609.9|12628.3|12623.3|12614.9|12609.9|0
1594684500000|2020-07-13 23:55:00|12613.9|12608.9|12605.6|12600.6|12614.9|12609.9|12597.7|12592.7|0
1594684800000|2020-07-14 00:00:00|12605.1|12600.1|12597.3|12592.3|12615|12610|12597.3|12592.3|0
1594685100000|2020-07-14 00:05:00|12598.3|12593.3|12606.8|12601.8|12606.9|12601.9|12587.9|12582.9|0
1594685400000|2020-07-14 00:10:00|12605.3|12600.3|12608.8|12603.8|12616.8|12611.8|12601.8|12596.8|0
1594685700000|2020-07-14 00:15:00|12607.8|12602.8|12628.3|12624.3|12630.8|12626.8|12606.8|12601.8|166
1594686000000|2020-07-14 00:20:00|12626.3|12622.3|12617.6|12613.6|12626.3|12622.3|12617.3|12613.3|41
1594686300000|2020-07-14 00:25:00|12618.8|12614.8|12618.6|12614.6|12622.8|12618.8|12609.3|12605.3|23
1594686600000|2020-07-14 00:30:00|12618.3|12614.3|12601.1|12597.1|12620.1|12616.1|12600.6|12596.6|33
1594686900000|2020-07-14 00:35:00|12602.3|12598.3|12592.3|12588.3|12602.3|12598.3|12588.3|12584.3|64
1594687200000|2020-07-14 00:40:00|12592.6|12588.6|12605.6|12601.6|12608.3|12604.3|12592.6|12588.6|17
1594687500000|2020-07-14 00:45:00|12605.8|12601.8|12613.6|12609.6|12614.1|12610.1|12602.6|12598.6|24
1594687800000|2020-07-14 00:50:00|12613.8|12609.8|12607.8|12603.8|12615.8|12611.8|12602.6|12598.6|12
1594688100000|2020-07-14 00:55:00|12607.6|12603.6|12604.1|12600.1|12609.1|12605.1|12595.1|12591.1|11
1594688400000|2020-07-14 01:00:00|12603.6|12599.6|12594.8|12590.8|12611.6|12607.6|12586.8|12582.8|19
1594688700000|2020-07-14 01:05:00|12595.3|12591.3|12603.6|12599.6|12607.1|12603.1|12595.3|12591.3|4
1594689000000|2020-07-14 01:10:00|12603.3|12599.3|12610.1|12606.1|12610.6|12606.6|12598.6|12594.6|6
1594689300000|2020-07-14 01:15:00|12609.8|12605.8|12600.6|12596.6|12613.8|12609.8|12600.6|12596.6|27
1594689600000|2020-07-14 01:20:00|12600.1|12596.1|12572.1|12568.1|12600.8|12596.8|12562.8|12558.8|48
1594689900000|2020-07-14 01:25:00|12571.8|12567.8|12565.8|12561.8|12577.1|12573.1|12560.3|12556.3|26
1594690200000|2020-07-14 01:30:00|12565.6|12561.6|12581.6|12577.6|12585.8|12581.8|12563.3|12559.3|34
1594690500000|2020-07-14 01:35:00|12581.8|12577.8|12593.8|12589.8|12594.6|12590.6|12576.3|12572.3|33
1594690800000|2020-07-14 01:40:00|12594.6|12590.6|12596.3|12592.3|12597.8|12593.8|12589.1|12585.1|16
1594691100000|2020-07-14 01:45:00|12596.1|12592.1|12593.6|12589.6|12596.3|12592.3|12582.1|12578.1|17
1594691400000|2020-07-14 01:50:00|12593.8|12589.8|12590.3|12586.3|12597.8|12593.8|12587.3|12583.3|8
1594691700000|2020-07-14 01:55:00|12590.1|12586.1|12595.8|12591.8|12599.6|12595.6|12588.8|12584.8|20
1594692000000|2020-07-14 02:00:00|12595.6|12591.6|12597.8|12593.8|12603.1|12599.1|12593.3|12589.3|16
1594692300000|2020-07-14 02:05:00|12598.1|12594.1|12582.6|12578.6|12599.6|12595.6|12582.6|12578.6|13
1594692600000|2020-07-14 02:10:00|12582.8|12578.8|12576.1|12572.1|12586.6|12582.6|12573.3|12569.3|27
1594692900000|2020-07-14 02:15:00|12575.8|12571.8|12586.1|12582.1|12586.8|12582.8|12574.1|12570.1|13
1594693200000|2020-07-14 02:20:00|12585.8|12581.8|12587.6|12583.6|12587.6|12583.6|12574.6|12570.6|9
1594693500000|2020-07-14 02:25:00|12587.1|12583.1|12576.3|12572.3|12589.8|12585.8|12574.3|12570.3|11
1594693800000|2020-07-14 02:30:00|12576.1|12572.1|12562.6|12558.6|12576.1|12572.1|12559.1|12555.1|28
1594694100000|2020-07-14 02:35:00|12562.3|12558.3|12568.3|12564.3|12568.3|12564.3|12560.6|12556.6|15
1594694400000|2020-07-14 02:40:00|12567.8|12563.8|12579.8|12575.8|12583.3|12579.3|12567.8|12563.8|9
1594694700000|2020-07-14 02:45:00|12579.6|12575.6|12590.3|12586.3|12590.6|12586.6|12576.1|12572.1|28
1594695000000|2020-07-14 02:50:00|12590.1|12586.1|12584.1|12580.1|12592.8|12588.8|12582.1|12578.1|18
1594695300000|2020-07-14 02:55:00|12583.8|12579.8|12580.3|12576.3|12584.6|12580.6|12574.6|12570.6|10
1594695600000|2020-07-14 03:00:00|12580.1|12576.1|12597.6|12593.6|12598.6|12594.6|12580.1|12576.1|52
1594695900000|2020-07-14 03:05:00|12597.8|12593.8|12593.1|12589.1|12598.8|12594.8|12593.1|12589.1|22
1594696200000|2020-07-14 03:10:00|12593.3|12589.3|12589.8|12585.8|12595.3|12591.3|12589.3|12585.3|9
1594696500000|2020-07-14 03:15:00|12589.6|12585.6|12582.6|12578.6|12589.8|12585.8|12579.6|12575.6|14
1594696800000|2020-07-14 03:20:00|12582.3|12578.3|12586.6|12582.6|12592.3|12588.3|12578.8|12574.8|24
1594697100000|2020-07-14 03:25:00|12587.6|12583.6|12589.6|12585.6|12590.8|12586.8|12586.1|12582.1|11
1594697400000|2020-07-14 03:30:00|12589.8|12585.8|12574.6|12570.6|12589.8|12585.8|12571.3|12567.3|13
1594697700000|2020-07-14 03:35:00|12574.3|12570.3|12575.8|12571.8|12578.1|12574.1|12572.8|12568.8|6
1594698000000|2020-07-14 03:40:00|12575.6|12571.6|12573.1|12569.1|12575.6|12571.6|12565.6|12561.6|28
1594698300000|2020-07-14 03:45:00|12573.3|12569.3|12579.1|12575.1|12579.1|12575.1|12569.6|12565.6|10
1594698600000|2020-07-14 03:50:00|12578.8|12574.8|12572.6|12568.6|12579.1|12575.1|12572.6|12568.6|4
1594698900000|2020-07-14 03:55:00|12572.8|12568.8|12577.6|12573.6|12577.8|12573.8|12572.6|12568.6|3
1594699200000|2020-07-14 04:00:00|12577.8|12573.8|12579.6|12575.6|12579.6|12575.6|12576.6|12572.6|5
1594699500000|2020-07-14 04:05:00|12579.3|12575.3|12578.3|12574.3|12579.8|12575.8|12576.3|12572.3|0
1594699800000|2020-07-14 04:10:00|12579.1|12575.1|12566.6|12562.6|12579.1|12575.1|12566.6|12562.6|11
1594700100000|2020-07-14 04:15:00|12567.1|12563.1|12563.1|12559.1|12571.3|12567.3|12563.1|12559.1|13
1594700400000|2020-07-14 04:20:00|12562.8|12558.8|12573.6|12569.6|12573.8|12569.8|12562.6|12558.6|10
1594700700000|2020-07-14 04:25:00|12573.3|12569.3|12572.8|12568.8|12581.3|12577.3|12572.3|12568.3|18
1594701000000|2020-07-14 04:30:00|12572.6|12568.6|12560.8|12556.8|12572.6|12568.6|12558.3|12554.3|36
1594701300000|2020-07-14 04:35:00|12561.1|12557.1|12566.1|12562.1|12566.6|12562.6|12560.8|12556.8|10
1594701600000|2020-07-14 04:40:00|12566.3|12562.3|12560.6|12556.6|12566.3|12562.3|12558.3|12554.3|9
1594701900000|2020-07-14 04:45:00|12560.8|12556.8|12568.3|12564.3|12568.6|12564.6|12558.1|12554.1|17
1594702200000|2020-07-14 04:50:00|12568.1|12564.1|12572.6|12568.6|12575.1|12571.1|12568.1|12564.1|4
1594702500000|2020-07-14 04:55:00|12572.8|12568.8|12571.3|12567.3|12574.6|12570.6|12570.3|12566.3|9
1594702800000|2020-07-14 05:00:00|12569.8|12565.8|12577.6|12573.6|12580.6|12576.6|12569.6|12565.6|12
1594703100000|2020-07-14 05:05:00|12577.3|12573.3|12573.3|12569.3|12579.6|12575.6|12573.3|12569.3|7
1594703400000|2020-07-14 05:10:00|12573.1|12569.1|12562.3|12558.3|12573.1|12569.1|12559.3|12555.3|22
1594703700000|2020-07-14 05:15:00|12562.1|12558.1|12575.3|12571.3|12575.8|12571.8|12561.8|12557.8|15
1594704000000|2020-07-14 05:20:00|12573.8|12569.8|12571.3|12567.3|12574.6|12570.6|12568.6|12564.6|15
1594704300000|2020-07-14 05:25:00|12571.1|12567.1|12576.3|12572.3|12576.3|12572.3|12570.8|12566.8|8
1594704600000|2020-07-14 05:30:00|12576.1|12572.1|12577.1|12573.1|12582.8|12578.8|12574.8|12570.8|37
1594704900000|2020-07-14 05:35:00|12576.8|12572.8|12590.3|12586.3|12591.6|12587.6|12576.3|12572.3|51
1594705200000|2020-07-14 05:40:00|12591.3|12587.3|12590.8|12586.8|12593.6|12589.6|12587.1|12583.1|30
1594705500000|2020-07-14 05:45:00|12589.8|12585.8|12586.3|12582.3|12591.6|12587.6|12581.8|12577.8|11
1594705800000|2020-07-14 05:50:00|12586.1|12582.1|12576.1|12572.1|12590.8|12586.8|12573.6|12569.6|55
1594706100000|2020-07-14 05:55:00|12575.6|12571.6|12575.1|12571.1|12583.6|12579.6|12575.1|12571.1|36
1594706400000|2020-07-14 06:00:00|12574.1|12572.1|12603.6|12601.6|12607.6|12605.6|12574.1|12572.1|377
1594706700000|2020-07-14 06:05:00|12604.1|12602.1|12610.8|12608.8|12613.1|12611.1|12601.6|12599.6|320
1594707000000|2020-07-14 06:10:00|12612.1|12610.1|12614.3|12612.3|12631.1|12629.1|12611.1|12609.1|289
1594707300000|2020-07-14 06:15:00|12614.6|12612.6|12608.3|12606.3|12615.3|12613.3|12606.3|12604.3|150
1594707600000|2020-07-14 06:20:00|12608.6|12606.6|12635.3|12633.3|12635.8|12633.8|12608.6|12606.6|275
1594707900000|2020-07-14 06:25:00|12635.6|12633.6|12632.1|12630.1|12644.6|12642.6|12630.6|12628.6|306
1594708200000|2020-07-14 06:30:00|12631.8|12629.8|12633.6|12631.6|12644.1|12642.1|12627.6|12625.6|239
1594708500000|2020-07-14 06:35:00|12633.3|12631.3|12626.1|12624.1|12635.6|12633.6|12624.1|12622.1|228
1594708800000|2020-07-14 06:40:00|12625.8|12623.8|12637.6|12635.6|12640.8|12638.8|12625.6|12623.6|255
1594709100000|2020-07-14 06:45:00|12637.3|12635.3|12634.1|12632.1|12642.8|12640.8|12629.6|12627.6|207
1594709400000|2020-07-14 06:50:00|12634.6|12632.6|12629.6|12627.6|12634.8|12632.8|12625.3|12623.3|228
1594709700000|2020-07-14 06:55:00|12629.3|12627.3|12617.1|12615.1|12629.8|12627.8|12613.1|12611.1|345
1594710000000|2020-07-14 07:00:00|12616.7|12615.5|12633.7|12632.5|12653.4|12652.2|12614.7|12613.5|1899
1594710300000|2020-07-14 07:05:00|12632.4|12631.2|12637.7|12636.5|12661.4|12660.2|12627.4|12626.2|1335
1594710600000|2020-07-14 07:10:00|12637.4|12636.2|12620.9|12619.7|12637.4|12636.2|12613.9|12612.7|1202
1594710900000|2020-07-14 07:15:00|12620.7|12619.5|12600.7|12599.5|12626.4|12625.2|12589.4|12588.2|1111
1594711200000|2020-07-14 07:20:00|12600.4|12599.2|12594.7|12593.5|12605.4|12604.2|12571.2|12570|1044
1594711500000|2020-07-14 07:25:00|12594.2|12593|12622.7|12621.5|12626.4|12625.2|12586.4|12585.2|998
1594711800000|2020-07-14 07:30:00|12622.2|12621|12587.7|12586.5|12622.9|12621.7|12580.4|12579.2|1122
1594712100000|2020-07-14 07:35:00|12587.9|12586.7|12559.7|12558.5|12591.2|12590|12558.2|12557|895
1594712400000|2020-07-14 07:40:00|12560.3|12559.1|12571|12569.8|12571|12569.8|12532|12530.8|1508
1594712700000|2020-07-14 07:45:00|12571.3|12570.1|12586.5|12585.3|12604|12602.8|12563|12561.8|1397
1594713000000|2020-07-14 07:50:00|12586.8|12585.6|12564.3|12563.1|12589.5|12588.3|12557.3|12556.1|841
1594713300000|2020-07-14 07:55:00|12564.5|12563.3|12572|12570.8|12576|12574.8|12558.3|12557.1|486
1594713600000|2020-07-14 08:00:00|12572.3|12571.1|12593.5|12592.3|12601|12599.8|12567.8|12566.6|731
1594713900000|2020-07-14 08:05:00|12592.8|12591.6|12617|12615.8|12620.5|12619.3|12581.5|12580.3|874
1594714200000|2020-07-14 08:10:00|12616.8|12615.6|12619.5|12618.3|12639.5|12638.3|12615.8|12614.6|1024
1594714500000|2020-07-14 08:15:00|12619.8|12618.6|12612.3|12611.1|12632|12630.8|12604.8|12603.6|574
1594714800000|2020-07-14 08:20:00|12612.5|12611.3|12619.3|12618.1|12629.3|12628.1|12604.8|12603.6|455
1594715100000|2020-07-14 08:25:00|12618.8|12617.6|12616.5|12615.3|12623.5|12622.3|12604.5|12603.3|335
1594715400000|2020-07-14 08:30:00|12615.8|12614.6|12610.8|12609.6|12627|12625.8|12606|12604.8|422
1594715700000|2020-07-14 08:35:00|12611|12609.8|12624|12622.8|12624.3|12623.1|12599.8|12598.6|413
1594716000000|2020-07-14 08:40:00|12623.8|12622.6|12620.3|12619.1|12634.3|12633.1|12615.3|12614.1|338
1594716300000|2020-07-14 08:45:00|12620|12618.8|12617.3|12616.1|12631.5|12630.3|12608.8|12607.6|235
1594716600000|2020-07-14 08:50:00|12617|12615.8|12593.3|12592.1|12618|12616.8|12593.3|12592.1|369
1594716900000|2020-07-14 08:55:00|12594.3|12593.1|12604.3|12603.1|12608|12606.8|12594.3|12593.1|377
1594717200000|2020-07-14 09:00:00|12604.5|12603.3|12613.5|12612.3|12624.5|12623.3|12595.5|12594.3|693
1594717500000|2020-07-14 09:05:00|12613.3|12612.1|12602.3|12601.1|12620.8|12619.6|12598.5|12597.3|292
1594717800000|2020-07-14 09:10:00|12602.5|12601.3|12606.3|12605.1|12608|12606.8|12583.3|12582.1|445
1594718100000|2020-07-14 09:15:00|12606|12604.8|12625.3|12624.1|12630.3|12629.1|12600|12598.8|479
1594718400000|2020-07-14 09:20:00|12625.5|12624.3|12626|12624.8|12627.8|12626.6|12619.8|12618.6|264
1594718700000|2020-07-14 09:25:00|12626.3|12625.1|12638.5|12637.3|12642.5|12641.3|12619.8|12618.6|353
1594719000000|2020-07-14 09:30:00|12638.8|12637.6|12628.8|12627.6|12642|12640.8|12626.8|12625.6|304
1594719300000|2020-07-14 09:35:00|12628.5|12627.3|12629.8|12628.6|12634.5|12633.3|12623|12621.8|275
1594719600000|2020-07-14 09:40:00|12630|12628.8|12615.3|12614.1|12630.5|12629.3|12612|12610.8|378
1594719900000|2020-07-14 09:45:00|12615.5|12614.3|12618|12616.8|12625.5|12624.3|12608.8|12607.6|470
1594720200000|2020-07-14 09:50:00|12618.5|12617.3|12606.3|12605.1|12621.8|12620.6|12599.3|12598.1|310
1594720500000|2020-07-14 09:55:00|12606.5|12605.3|12611.5|12610.3|12615.3|12614.1|12599.5|12598.3|251
1594720800000|2020-07-14 10:00:00|12611.8|12610.6|12617.8|12616.6|12621|12619.8|12606|12604.8|322
1594721100000|2020-07-14 10:05:00|12618.3|12617.1|12622.3|12621.1|12625.8|12624.6|12613|12611.8|238
1594721400000|2020-07-14 10:10:00|12622.5|12621.3|12611|12609.8|12622.8|12621.6|12610.3|12609.1|273
1594721700000|2020-07-14 10:15:00|12611.3|12610.1|12600.5|12599.3|12616|12614.8|12592.8|12591.6|333
1594722000000|2020-07-14 10:20:00|12600.8|12599.6|12619.8|12618.6|12621.5|12620.3|12599.8|12598.6|226
1594722300000|2020-07-14 10:25:00|12620|12618.8|12607.3|12606.1|12621.5|12620.3|12606.3|12605.1|375
1594722600000|2020-07-14 10:30:00|12607.5|12606.3|12600.3|12599.1|12613.3|12612.1|12595.3|12594.1|288
1594722900000|2020-07-14 10:35:00|12600|12598.8|12600|12598.8|12605|12603.8|12592.8|12591.6|353
1594723200000|2020-07-14 10:40:00|12600.3|12599.1|12613.5|12612.3|12621|12619.8|12598|12596.8|605
1594723500000|2020-07-14 10:45:00|12614|12612.8|12607.3|12606.1|12615.3|12614.1|12600.8|12599.6|250
1594723800000|2020-07-14 10:50:00|12607|12605.8|12616.8|12615.6|12617.8|12616.6|12601.8|12600.6|140
1594724100000|2020-07-14 10:55:00|12616.5|12615.3|12628.8|12627.6|12628.8|12627.6|12607.5|12606.3|260
1594724400000|2020-07-14 11:00:00|12628.5|12627.3|12640.8|12639.6|12641|12639.8|12623.3|12622.1|399
1594724700000|2020-07-14 11:05:00|12640.5|12639.3|12633.8|12632.6|12643.8|12642.6|12630|12628.8|558
1594725000000|2020-07-14 11:10:00|12634|12632.8|12619|12617.8|12634.3|12633.1|12614.8|12613.6|510
1594725300000|2020-07-14 11:15:00|12619.3|12618.1|12625.3|12624.1|12626|12624.8|12612|12610.8|213
1594725600000|2020-07-14 11:20:00|12625|12623.8|12619.8|12618.6|12630.5|12629.3|12617.3|12616.1|303
1594725900000|2020-07-14 11:25:00|12620|12618.8|12632.3|12631.1|12634.5|12633.3|12615.3|12614.1|271
1594726200000|2020-07-14 11:30:00|12632.5|12631.3|12637.8|12636.6|12641|12639.8|12627.8|12626.6|184
1594726500000|2020-07-14 11:35:00|12638|12636.8|12636.3|12635.1|12642|12640.8|12633.8|12632.6|199
1594726800000|2020-07-14 11:40:00|12637.1|12635.9|12639.3|12638.1|12647.8|12646.6|12636.8|12635.6|234
1594727100000|2020-07-14 11:45:00|12639.6|12638.4|12628.8|12627.6|12640.8|12639.6|12620.6|12619.4|409
1594727400000|2020-07-14 11:50:00|12628.6|12627.4|12651.1|12649.9|12654.6|12653.4|12626.3|12625.1|653
1594727700000|2020-07-14 11:55:00|12650.8|12649.6|12643.8|12642.6|12653.1|12651.9|12642.6|12641.4|350
1594728000000|2020-07-14 12:00:00|12643.3|12642.1|12647.8|12646.6|12653.8|12652.6|12635.6|12634.4|330
1594728300000|2020-07-14 12:05:00|12648.1|12646.9|12649.6|12648.4|12654.8|12653.6|12647.8|12646.6|233
1594728600000|2020-07-14 12:10:00|12649.8|12648.6|12649.6|12648.4|12655.3|12654.1|12646.8|12645.6|267
1594728900000|2020-07-14 12:15:00|12649.8|12648.6|12643.3|12642.1|12659.6|12658.4|12636.6|12635.4|435
1594729200000|2020-07-14 12:20:00|12643.1|12641.9|12635.1|12633.9|12649.3|12648.1|12633.3|12632.1|276
1594729500000|2020-07-14 12:25:00|12634.8|12633.6|12635.3|12634.1|12638.1|12636.9|12632.3|12631.1|183
1594729800000|2020-07-14 12:30:00|12635.6|12634.4|12624.8|12623.6|12636.8|12635.6|12613.6|12612.4|941
1594730100000|2020-07-14 12:35:00|12624.6|12623.4|12606.6|12605.4|12631.8|12630.6|12598.6|12597.4|747
1594730400000|2020-07-14 12:40:00|12606.3|12605.1|12615.1|12613.9|12618.6|12617.4|12602.3|12601.1|447
1594730700000|2020-07-14 12:45:00|12614.8|12613.6|12612.1|12610.9|12623.8|12622.6|12610.1|12608.9|312
1594731000000|2020-07-14 12:50:00|12611.8|12610.6|12607.8|12606.6|12621.1|12619.9|12604.3|12603.1|437
1594731300000|2020-07-14 12:55:00|12608.1|12606.9|12580.3|12579.1|12609.8|12608.6|12578.1|12576.9|954
1594731600000|2020-07-14 13:00:00|12580.1|12578.9|12594.1|12592.9|12600.8|12599.6|12574.3|12573.1|706
1594731900000|2020-07-14 13:05:00|12593.8|12592.6|12583.1|12581.9|12595.1|12593.9|12577.3|12576.1|544
1594732200000|2020-07-14 13:10:00|12583.3|12582.1|12580.8|12579.6|12587.6|12586.4|12575.6|12574.4|383
1594732500000|2020-07-14 13:15:00|12580.6|12579.4|12582.8|12581.6|12586.6|12585.4|12575.1|12573.9|327
1594732800000|2020-07-14 13:20:00|12582.6|12581.4|12593.1|12591.9|12598.1|12596.9|12576.8|12575.6|872
1594733100000|2020-07-14 13:25:00|12593.3|12592.1|12588.3|12587.1|12595.1|12593.9|12583.3|12582.1|306
1594733400000|2020-07-14 13:30:00|12589.6|12588.4|12621.6|12620.4|12629.6|12628.4|12578.8|12577.6|1541
1594733700000|2020-07-14 13:35:00|12621.3|12620.1|12631.1|12629.9|12633.1|12631.9|12603.8|12602.6|924
1594734000000|2020-07-14 13:40:00|12631.6|12630.4|12652.6|12651.4|12666.1|12664.9|12623.3|12622.1|1418
1594734300000|2020-07-14 13:45:00|12652.8|12651.6|12630.8|12629.6|12661.8|12660.6|12628.8|12627.6|920
1594734600000|2020-07-14 13:50:00|12630.1|12628.9|12606.3|12605.1|12636.1|12634.9|12589.6|12588.4|1469
1594734900000|2020-07-14 13:55:00|12606.1|12604.9|12636.1|12634.9|12641.1|12639.9|12596.3|12595.1|1070
1594735200000|2020-07-14 14:00:00|12635.8|12634.6|12615.1|12613.9|12640.1|12638.9|12612.1|12610.9|754
1594735500000|2020-07-14 14:05:00|12614.8|12613.6|12604.1|12602.9|12625.6|12624.4|12602.1|12600.9|618
1594735800000|2020-07-14 14:10:00|12603.9|12602.7|12590.4|12589.2|12622.6|12621.4|12586.6|12585.4|807
1594736100000|2020-07-14 14:15:00|12589.9|12588.7|12602.1|12600.9|12615.6|12614.4|12584.1|12582.9|951
1594736400000|2020-07-14 14:20:00|12601.4|12600.2|12620.4|12619.2|12638.4|12637.2|12594.4|12593.2|773
1594736700000|2020-07-14 14:25:00|12621.1|12619.9|12633.6|12632.4|12635.4|12634.2|12607.9|12606.7|732
1594737000000|2020-07-14 14:30:00|12633.4|12632.2|12654.4|12653.2|12663.1|12661.9|12633.4|12632.2|1350
1594737300000|2020-07-14 14:35:00|12654.6|12653.4|12641.6|12640.4|12656.9|12655.7|12638.6|12637.4|686
1594737600000|2020-07-14 14:40:00|12641.9|12640.7|12652.9|12651.7|12664.9|12663.7|12641.4|12640.2|618
1594737900000|2020-07-14 14:45:00|12653.9|12652.7|12656.4|12655.2|12662.6|12661.4|12635.4|12634.2|526
1594738200000|2020-07-14 14:50:00|12656.1|12654.9|12677.9|12676.7|12684.4|12683.2|12647.9|12646.7|797
1594738500000|2020-07-14 14:55:00|12677.6|12676.4|12658.4|12657.2|12680.4|12679.2|12650.9|12649.7|725
1594738800000|2020-07-14 15:00:00|12657.6|12656.4|12657.1|12655.9|12679.9|12678.7|12644.6|12643.4|822
1594739100000|2020-07-14 15:05:00|12656.9|12655.7|12660.4|12659.2|12673.4|12672.2|12632.4|12631.2|1036
1594739400000|2020-07-14 15:10:00|12660.1|12658.9|12659.4|12658.2|12670.4|12669.2|12653.9|12652.7|447
1594739700000|2020-07-14 15:15:00|12659.1|12657.9|12669.9|12668.7|12671.9|12670.7|12646.9|12645.7|662
1594740000000|2020-07-14 15:20:00|12669.6|12668.4|12679.1|12677.9|12684.6|12683.4|12662.9|12661.7|903
1594740300000|2020-07-14 15:25:00|12679.4|12678.2|12666.1|12664.9|12688.6|12687.4|12663.9|12662.7|1051
1594740600000|2020-07-14 15:30:00|12666.5|12664.5|12702|12700|12706.5|12704.5|12664|12662|2577
1594740900000|2020-07-14 15:35:00|12701.5|12699.5|12696.5|12694.5|12709|12707|12693.5|12691.5|1070
1594741200000|2020-07-14 15:40:00|12696.8|12694.8|12714.5|12712.5|12716|12714|12693.3|12691.3|1053
1594741500000|2020-07-14 15:45:00|12715.5|12713.5|12707.8|12705.8|12724.5|12722.5|12702|12700|938
1594741800000|2020-07-14 15:50:00|12707.5|12705.5|12700.5|12698.5|12715|12713|12699.5|12697.5|652
1594742100000|2020-07-14 15:55:00|12700.8|12698.8|12706|12704|12707.8|12705.8|12697.5|12695.5|424
1594742400000|2020-07-14 16:00:00|12706.3|12704.3|12713|12711|12713.5|12711.5|12701.3|12699.3|514
1594742700000|2020-07-14 16:05:00|12713.3|12711.3|12695.8|12693.8|12714.5|12712.5|12693|12691|504
1594743000000|2020-07-14 16:10:00|12696|12694|12701.3|12699.3|12706.5|12704.5|12695.3|12693.3|306
1594743300000|2020-07-14 16:15:00|12701.5|12699.5|12717.5|12715.5|12721.5|12719.5|12698|12696|445
1594743600000|2020-07-14 16:20:00|12717.3|12715.3|12716.5|12714.5|12728.3|12726.3|12714.3|12712.3|363
1594743900000|2020-07-14 16:25:00|12716.8|12714.8|12703|12701|12718.3|12716.3|12699.8|12697.8|420
1594744200000|2020-07-14 16:30:00|12704|12702|12702.5|12700.5|12711.3|12709.3|12700|12698|233
1594744500000|2020-07-14 16:35:00|12702.8|12700.8|12707.5|12705.5|12711.8|12709.8|12702.5|12700.5|192
1594744800000|2020-07-14 16:40:00|12707.3|12705.3|12698|12696|12712.5|12710.5|12696.5|12694.5|297
1594745100000|2020-07-14 16:45:00|12700|12698|12709.5|12707.5|12712|12710|12700|12698|265
1594745400000|2020-07-14 16:50:00|12709.3|12707.3|12694.5|12692.5|12710.5|12708.5|12694.5|12692.5|246
1594745700000|2020-07-14 16:55:00|12694.8|12692.8|12685.5|12683.5|12696.5|12694.5|12682.3|12680.3|339
1594746000000|2020-07-14 17:00:00|12685.8|12683.8|12676|12674|12687.3|12685.3|12674.8|12672.8|380
1594746300000|2020-07-14 17:05:00|12675.8|12673.8|12661|12659|12682.8|12680.8|12661|12659|412
1594746600000|2020-07-14 17:10:00|12660.8|12658.8|12672.5|12670.5|12674.5|12672.5|12659.8|12657.8|319
1594746900000|2020-07-14 17:15:00|12672.8|12670.8|12674.3|12672.3|12680.5|12678.5|12671.5|12669.5|230
1594747200000|2020-07-14 17:20:00|12674|12672|12683|12681|12686.3|12684.3|12672.5|12670.5|213
1594747500000|2020-07-14 17:25:00|12683.3|12681.3|12684|12682|12689.8|12687.8|12682|12680|177
1594747800000|2020-07-14 17:30:00|12683.8|12681.8|12693|12691|12694.3|12692.3|12682.3|12680.3|187
1594748100000|2020-07-14 17:35:00|12692.5|12690.5|12708.8|12706.8|12709|12707|12692.3|12690.3|272
1594748400000|2020-07-14 17:40:00|12708.5|12706.5|12716.3|12714.3|12718.3|12716.3|12705.5|12703.5|243
1594748700000|2020-07-14 17:45:00|12716.5|12714.5|12723.5|12721.5|12726.5|12724.5|12713|12711|300
1594749000000|2020-07-14 17:50:00|12723.8|12721.8|12733.5|12731.5|12738|12736|12722.8|12720.8|454
1594749300000|2020-07-14 17:55:00|12734|12732|12723|12721|12738.5|12736.5|12705.5|12703.5|1066
1594749600000|2020-07-14 18:00:00|12722.8|12720.8|12734.3|12732.3|12744.8|12742.8|12716.8|12714.8|518
1594749900000|2020-07-14 18:05:00|12734.5|12732.5|12730|12728|12737|12735|12720.8|12718.8|277
1594750200000|2020-07-14 18:10:00|12730.3|12728.3|12731.8|12729.8|12734|12732|12725.5|12723.5|143
1594750500000|2020-07-14 18:15:00|12732|12730|12739.8|12737.8|12745|12743|12730|12728|286
1594750800000|2020-07-14 18:20:00|12740.3|12738.3|12745.5|12743.5|12749|12747|12736.8|12734.8|242
1594751100000|2020-07-14 18:25:00|12745.8|12743.8|12738|12736|12747.8|12745.8|12735.8|12733.8|193
1594751400000|2020-07-14 18:30:00|12738.3|12736.3|12736.8|12734.8|12744.3|12742.3|12735.8|12733.8|184
1594751700000|2020-07-14 18:35:00|12737.3|12735.3|12728.5|12726.5|12743.3|12741.3|12727.3|12725.3|219
1594752000000|2020-07-14 18:40:00|12729.3|12727.3|12732.8|12730.8|12734|12732|12724.8|12722.8|151
1594752300000|2020-07-14 18:45:00|12732.5|12730.5|12722.8|12720.8|12739|12737|12720.5|12718.5|225
1594752600000|2020-07-14 18:50:00|12721.8|12719.8|12732.5|12730.5|12733.3|12731.3|12721.8|12719.8|148
1594752900000|2020-07-14 18:55:00|12732.8|12730.8|12739.8|12737.8|12744|12742|12724.8|12722.8|194
1594753200000|2020-07-14 19:00:00|12740|12738|12722.5|12720.5|12746.5|12744.5|12720|12718|312
1594753500000|2020-07-14 19:05:00|12722.8|12720.8|12722.3|12720.3|12730.5|12728.5|12717.3|12715.3|346
1594753800000|2020-07-14 19:10:00|12722|12720|12718|12716|12729|12727|12711.3|12709.3|180
1594754100000|2020-07-14 19:15:00|12717.5|12715.5|12717.3|12715.3|12720.5|12718.5|12704|12702|283
1594754400000|2020-07-14 19:20:00|12717.5|12715.5|12740|12738|12740.8|12738.8|12716.5|12714.5|339
1594754700000|2020-07-14 19:25:00|12740.8|12738.8|12743|12741|12749.5|12747.5|12737|12735|220
1594755000000|2020-07-14 19:30:00|12743.3|12741.3|12753|12751|12756.3|12754.3|12740.3|12738.3|238
1594755300000|2020-07-14 19:35:00|12752.8|12750.8|12757.8|12755.8|12759.5|12757.5|12746.8|12744.8|194
1594755600000|2020-07-14 19:40:00|12757.5|12755.5|12766|12764|12772.3|12770.3|12754.8|12752.8|333
1594755900000|2020-07-14 19:45:00|12765.8|12763.8|12774.8|12772.8|12777.3|12775.3|12765.5|12763.5|485
1594756200000|2020-07-14 19:50:00|12778.3|12776.3|12791.8|12789.8|12799.8|12797.8|12777.8|12775.8|634
1594756500000|2020-07-14 19:55:00|12791.5|12789.5|12774.8|12772.8|12791.5|12789.5|12770.3|12768.3|583
1594756800000|2020-07-14 20:00:00|12772.2|12767.2|12759.2|12754.2|12773.2|12768.2|12759.2|12754.2|13
1594757100000|2020-07-14 20:05:00|12760.2|12755.2|12769.9|12764.9|12771.7|12766.7|12754|12749|0
1594757400000|2020-07-14 20:10:00|12768.9|12763.9|12757.7|12752.7|12771|12766|12752.5|12747.5|0
1594757700000|2020-07-14 20:15:00|12757.5|12752.5|12757.5|12752.5|12764.2|12759.2|12756.8|12751.8|0
1594758000000|2020-07-14 20:20:00|12757.4|12752.4|12758.7|12753.7|12759.8|12754.8|12757.4|12752.4|0
1594758300000|2020-07-14 20:25:00|12758.9|12753.9|12759.4|12754.4|12760.4|12755.4|12758.5|12753.5|0
1594758600000|2020-07-14 20:30:00|12758.9|12753.9|12757.5|12752.5|12763.5|12758.5|12752.6|12747.6|0
1594758900000|2020-07-14 20:35:00|12758.5|12753.5|12751.7|12746.7|12759.5|12754.5|12748.3|12743.3|0
1594759200000|2020-07-14 20:40:00|12752.7|12747.7|12763.6|12758.6|12763.6|12758.6|12751.7|12746.7|0
1594759500000|2020-07-14 20:45:00|12762.6|12757.6|12763.9|12758.9|12766.6|12761.6|12761.6|12756.6|0
1594759800000|2020-07-14 20:50:00|12764.9|12759.9|12766.7|12761.7|12766.7|12761.7|12763.6|12758.6|0
1594760100000|2020-07-14 20:55:00|12765.7|12760.7|12761.7|12756.7|12765.7|12760.7|12758.7|12753.7|0
1594760400000|2020-07-14 21:00:00|12762.3|12757.3|12797.6|12792.6|12803.6|12798.6|12762.2|12757.2|0
1594760700000|2020-07-14 21:05:00|12797.7|12792.7|12842|12837|12860.2|12855.2|12797.7|12792.7|0
1594761000000|2020-07-14 21:10:00|12845.2|12840.2|12821.1|12816.1|12846.8|12841.8|12817.2|12812.2|0
1594761300000|2020-07-14 21:15:00|12821.2|12816.2|12842|12837|12846.4|12841.4|12819.7|12814.7|0
1594761600000|2020-07-14 21:20:00|12841.3|12836.3|12846.1|12841.1|12858|12853|12840.6|12835.6|0
1594761900000|2020-07-14 21:25:00|12847.4|12842.4|12819.9|12814.9|12847.4|12842.4|12816.2|12811.2|0
1594762200000|2020-07-14 21:30:00|12820.5|12815.5|12822.8|12817.8|12823.7|12818.7|12814.5|12809.5|0
1594762500000|2020-07-14 21:35:00|12823.5|12818.5|12831.5|12826.5|12833|12828|12823.5|12818.5|0
1594762800000|2020-07-14 21:40:00|12830.5|12825.5|12832.3|12827.3|12832.3|12827.3|12824.7|12819.7|0
1594763100000|2020-07-14 21:45:00|12832.2|12827.2|12825.4|12820.4|12836.8|12831.8|12825.4|12820.4|0
1594763400000|2020-07-14 21:50:00|12825|12820|12825.4|12820.4|12829.3|12824.3|12820.8|12815.8|0
1594763700000|2020-07-14 21:55:00|12824.9|12819.9|12817.1|12812.1|12830.2|12825.2|12816.3|12811.3|0
1594764000000|2020-07-14 22:00:00|12842.2|12837.2|12863.7|12858.7|12874.8|12869.8|12835.5|12830.5|0
1594764300000|2020-07-14 22:05:00|12864.7|12859.7|12849.8|12844.8|12871.8|12866.8|12846.1|12841.1|0
1594764600000|2020-07-14 22:10:00|12848.8|12843.8|12860.9|12855.9|12863.5|12858.5|12848.8|12843.8|0
1594764900000|2020-07-14 22:15:00|12861.9|12856.9|12858.6|12853.6|12868.6|12863.6|12851.6|12846.6|0
1594765200000|2020-07-14 22:20:00|12857.6|12852.6|12866.5|12861.5|12866.5|12861.5|12857.1|12852.1|0
1594765500000|2020-07-14 22:25:00|12867.5|12862.5|12863.5|12858.5|12873.2|12868.2|12863.5|12858.5|0
1594765800000|2020-07-14 22:30:00|12863.4|12858.4|12856.4|12851.4|12866.4|12861.4|12845.6|12840.6|0
1594766100000|2020-07-14 22:35:00|12855.9|12850.9|12860.1|12855.1|12860.1|12855.1|12853.9|12848.9|0
1594766400000|2020-07-14 22:40:00|12858.1|12853.1|12867.2|12862.2|12869.2|12864.2|12857.1|12852.1|0
1594766700000|2020-07-14 22:45:00|12866.2|12861.2|12861.1|12856.1|12872.4|12867.4|12860.2|12855.2|0
1594767000000|2020-07-14 22:50:00|12862.1|12857.1|12868.3|12863.3|12868.3|12863.3|12860.1|12855.1|0
1594767300000|2020-07-14 22:55:00|12869.3|12864.3|12862.9|12857.9|12869.3|12864.3|12860.9|12855.9|0
1594767600000|2020-07-14 23:00:00|12865.9|12860.9|12863.6|12858.6|12868.9|12863.9|12862.9|12857.9|0
1594767900000|2020-07-14 23:05:00|12864.6|12859.6|12853.2|12848.2|12864.8|12859.8|12851.3|12846.3|0
1594768200000|2020-07-14 23:10:00|12853.6|12848.6|12851.2|12846.2|12856.3|12851.3|12851.1|12846.1|0
1594768500000|2020-07-14 23:15:00|12852.2|12847.2|12854.1|12849.1|12857.1|12852.1|12852.2|12847.2|0
1594768800000|2020-07-14 23:20:00|12854|12849|12854.3|12849.3|12857.1|12852.1|12852|12847|0
1594769100000|2020-07-14 23:25:00|12855.3|12850.3|12852|12847|12855.4|12850.4|12851.1|12846.1|0
1594769400000|2020-07-14 23:30:00|12852.5|12847.5|12845.6|12840.6|12854.1|12849.1|12842.6|12837.6|0
1594769700000|2020-07-14 23:35:00|12845.5|12840.5|12846.6|12841.6|12848.6|12843.6|12842.9|12837.9|0
1594770000000|2020-07-14 23:40:00|12847.6|12842.6|12843.8|12838.8|12847.6|12842.6|12840.8|12835.8|0
1594770300000|2020-07-14 23:45:00|12844.8|12839.8|12841.2|12836.2|12844.8|12839.8|12836.3|12831.3|0
1594770600000|2020-07-14 23:50:00|12840.7|12835.7|12841.7|12836.7|12841.8|12836.8|12833.1|12828.1|0
1594770900000|2020-07-14 23:55:00|12842.2|12837.2|12851.9|12846.9|12851.9|12846.9|12840.8|12835.8|0
1594771200000|2020-07-15 00:00:00|12852|12847|12868.8|12863.8|12870|12865|12849|12844|0
1594771500000|2020-07-15 00:05:00|12868.3|12863.3|12869.8|12864.8|12870.1|12865.1|12862.1|12857.1|0
1594771800000|2020-07-15 00:10:00|12870.8|12865.8|12854.8|12849.8|12874.8|12869.8|12853.8|12848.8|0
1594772100000|2020-07-15 00:15:00|12855.8|12850.8|12861|12857|12888.3|12884.3|12854.8|12849.8|183
1594772400000|2020-07-15 00:20:00|12861.3|12857.3|12864|12860|12867.5|12863.5|12860.3|12856.3|102
1594772700000|2020-07-15 00:25:00|12863.8|12859.8|12860|12856|12865.8|12861.8|12853.5|12849.5|42
1594773000000|2020-07-15 00:30:00|12860.3|12856.3|12862|12858|12866.3|12862.3|12856.8|12852.8|70
1594773300000|2020-07-15 00:35:00|12862.3|12858.3|12859.8|12855.8|12864.8|12860.8|12854|12850|55
1594773600000|2020-07-15 00:40:00|12860|12856|12857|12853|12861.3|12857.3|12854.8|12850.8|40
1594773900000|2020-07-15 00:45:00|12857.3|12853.3|12862.5|12858.5|12865.3|12861.3|12857.3|12853.3|79
1594774200000|2020-07-15 00:50:00|12862.8|12858.8|12863.8|12859.8|12866|12862|12860.3|12856.3|54
1594774500000|2020-07-15 00:55:00|12863.3|12859.3|12866.8|12862.8|12866.8|12862.8|12859.8|12855.8|16
1594774800000|2020-07-15 01:00:00|12867|12863|12862|12858|12874.3|12870.3|12860|12856|48
1594775100000|2020-07-15 01:05:00|12862.3|12858.3|12866.5|12862.5|12866.8|12862.8|12861.3|12857.3|18
1594775400000|2020-07-15 01:10:00|12866.3|12862.3|12875.3|12871.3|12876.3|12872.3|12865.8|12861.8|48
1594775700000|2020-07-15 01:15:00|12875.5|12871.5|12879.3|12875.3|12879.8|12875.8|12874.8|12870.8|21
1594776000000|2020-07-15 01:20:00|12879|12875|12872|12868|12881.8|12877.8|12872|12868|39
1594776300000|2020-07-15 01:25:00|12872.3|12868.3|12879|12875|12879.5|12875.5|12871.8|12867.8|31
1594776600000|2020-07-15 01:30:00|12879.3|12875.3|12868|12864|12880|12876|12866.3|12862.3|31
1594776900000|2020-07-15 01:35:00|12868.3|12864.3|12854.5|12850.5|12868.3|12864.3|12854.5|12850.5|28
1594777200000|2020-07-15 01:40:00|12854.8|12850.8|12858|12854|12860|12856|12854.8|12850.8|14
1594777500000|2020-07-15 01:45:00|12858.3|12854.3|12849.5|12845.5|12860.8|12856.8|12846.5|12842.5|39
1594777800000|2020-07-15 01:50:00|12849.3|12845.3|12856|12852|12864.5|12860.5|12848.8|12844.8|24
1594778100000|2020-07-15 01:55:00|12856.3|12852.3|12863.3|12859.3|12864|12860|12856|12852|30
1594778400000|2020-07-15 02:00:00|12863.5|12859.5|12858|12854|12865|12861|12855|12851|40
1594778700000|2020-07-15 02:05:00|12857.8|12853.8|12854.3|12850.3|12859.5|12855.5|12853|12849|36
1594779000000|2020-07-15 02:10:00|12854.5|12850.5|12855.5|12851.5|12858|12854|12847.5|12843.5|41
1594779300000|2020-07-15 02:15:00|12855.8|12851.8|12852.3|12848.3|12859.8|12855.8|12852|12848|22
1594779600000|2020-07-15 02:20:00|12852.5|12848.5|12857.3|12853.3|12860|12856|12852.5|12848.5|6
1594779900000|2020-07-15 02:25:00|12857.5|12853.5|12856|12852|12859.8|12855.8|12853.3|12849.3|14
1594780200000|2020-07-15 02:30:00|12856.3|12852.3|12857|12853|12857.5|12853.5|12854|12850|8
1594780500000|2020-07-15 02:35:00|12853.8|12849.8|12841.3|12837.3|12854|12850|12840|12836|27
1594780800000|2020-07-15 02:40:00|12841.5|12837.5|12840.5|12836.5|12841.8|12837.8|12836.3|12832.3|22
1594781100000|2020-07-15 02:45:00|12840.3|12836.3|12838|12834|12841.5|12837.5|12836.5|12832.5|13
1594781400000|2020-07-15 02:50:00|12838.3|12834.3|12842.3|12838.3|12843.5|12839.5|12838|12834|19
1594781700000|2020-07-15 02:55:00|12842.5|12838.5|12842|12838|12846|12842|12842|12838|17
1594782000000|2020-07-15 03:00:00|12842.3|12838.3|12842.5|12838.5|12844.3|12840.3|12841|12837|16
1594782300000|2020-07-15 03:05:00|12842.3|12838.3|12838.3|12834.3|12844.5|12840.5|12835.5|12831.5|24
1594782600000|2020-07-15 03:10:00|12838|12834|12831|12827|12838.8|12834.8|12831|12827|20
1594782900000|2020-07-15 03:15:00|12831.3|12827.3|12820.5|12816.5|12832.8|12828.8|12820.5|12816.5|40
1594783200000|2020-07-15 03:20:00|12820.8|12816.8|12823.3|12819.3|12825.3|12821.3|12817.3|12813.3|82
1594783500000|2020-07-15 03:25:00|12823|12819|12823|12819|12828|12824|12821.3|12817.3|61
1594783800000|2020-07-15 03:30:00|12822.8|12818.8|12818.3|12814.3|12822.8|12818.8|12810.8|12806.8|43
1594784100000|2020-07-15 03:35:00|12818|12814|12819.8|12815.8|12823.3|12819.3|12818|12814|43
1594784400000|2020-07-15 03:40:00|12819.5|12815.5|12820.3|12816.3|12821.5|12817.5|12817.3|12813.3|4
1594784700000|2020-07-15 03:45:00|12820|12816|12829.8|12825.8|12830|12826|12819.8|12815.8|33
1594785000000|2020-07-15 03:50:00|12829.5|12825.5|12830.5|12826.5|12834.5|12830.5|12828|12824|7
1594785300000|2020-07-15 03:55:00|12830.8|12826.8|12832|12828|12832|12828|12825.5|12821.5|45
1594785600000|2020-07-15 04:00:00|12831.5|12827.5|12836.5|12832.5|12837.8|12833.8|12831.5|12827.5|15
1594785900000|2020-07-15 04:05:00|12836.3|12832.3|12841|12837|12841.8|12837.8|12833.5|12829.5|33
1594786200000|2020-07-15 04:10:00|12841.8|12837.8|12836.5|12832.5|12841.8|12837.8|12834.8|12830.8|25
1594786500000|2020-07-15 04:15:00|12835.3|12831.3|12841.3|12837.3|12843|12839|12835|12831|24
1594786800000|2020-07-15 04:20:00|12842.5|12838.5|12847.5|12843.5|12848.3|12844.3|12841.5|12837.5|47
1594787100000|2020-07-15 04:25:00|12847.8|12843.8|12848.5|12844.5|12849.3|12845.3|12844.3|12840.3|18
1594787400000|2020-07-15 04:30:00|12848.3|12844.3|12847.3|12843.3|12851.5|12847.5|12847|12843|30
1594787700000|2020-07-15 04:35:00|12847|12843|12851.5|12847.5|12852.3|12848.3|12847|12843|21
1594788000000|2020-07-15 04:40:00|12851.8|12847.8|12850|12846|12852.5|12848.5|12848.8|12844.8|15
1594788300000|2020-07-15 04:45:00|12851.8|12847.8|12855.8|12851.8|12859.8|12855.8|12851.5|12847.5|71
1594788600000|2020-07-15 04:50:00|12856|12852|12856.5|12852.5|12859.3|12855.3|12856|12852|12
1594788900000|2020-07-15 04:55:00|12856.8|12852.8|12861.5|12857.5|12864|12860|12856.8|12852.8|19
1594789200000|2020-07-15 05:00:00|12861.8|12857.8|12855.5|12851.5|12864.5|12860.5|12852.5|12848.5|65
1594789500000|2020-07-15 05:05:00|12855.3|12851.3|12860.5|12856.5|12862.8|12858.8|12854.8|12850.8|45
1594789800000|2020-07-15 05:10:00|12860.8|12856.8|12859.8|12855.8|12861.3|12857.3|12859.5|12855.5|28
1594790100000|2020-07-15 05:15:00|12859.5|12855.5|12860.3|12856.3|12863|12859|12857.5|12853.5|37
1594790400000|2020-07-15 05:20:00|12860|12856|12847|12843|12860.8|12856.8|12847|12843|120
1594790700000|2020-07-15 05:25:00|12846.8|12842.8|12850.3|12846.3|12854.8|12850.8|12845|12841|75
1594791000000|2020-07-15 05:30:00|12850.5|12846.5|12854|12850|12856|12852|12846.5|12842.5|44
1594791300000|2020-07-15 05:35:00|12853.5|12849.5|12862.3|12858.3|12862.8|12858.8|12851.3|12847.3|56
1594791600000|2020-07-15 05:40:00|12862.5|12858.5|12861.8|12857.8|12863.3|12859.3|12860.3|12856.3|74
1594791900000|2020-07-15 05:45:00|12862|12858|12860.3|12856.3|12863.8|12859.8|12853.8|12849.8|74
1594792200000|2020-07-15 05:50:00|12861.8|12857.8|12866.3|12862.3|12869.3|12865.3|12856.5|12852.5|187
1594792500000|2020-07-15 05:55:00|12866|12862|12856|12852|12868.8|12864.8|12856|12852|143
1594792800000|2020-07-15 06:00:00|12855|12853|12845.3|12843.3|12864.5|12862.5|12838.5|12836.5|495
1594793100000|2020-07-15 06:05:00|12845.8|12843.8|12838.3|12836.3|12850.3|12848.3|12836.5|12834.5|272
1594793400000|2020-07-15 06:10:00|12839|12837|12835.3|12833.3|12843.3|12841.3|12834.3|12832.3|286
1594793700000|2020-07-15 06:15:00|12835|12833|12833.3|12831.3|12841.3|12839.3|12833.3|12831.3|237
1594794000000|2020-07-15 06:20:00|12833.5|12831.5|12830.8|12828.8|12837|12835|12829|12827|165
1594794300000|2020-07-15 06:25:00|12831.3|12829.3|12836.5|12834.5|12837.8|12835.8|12830.8|12828.8|213
1594794600000|2020-07-15 06:30:00|12836.3|12834.3|12837|12835|12841.3|12839.3|12835.8|12833.8|161
1594794900000|2020-07-15 06:35:00|12837.3|12835.3|12832|12830|12838|12836|12832|12830|113
1594795200000|2020-07-15 06:40:00|12832.3|12830.3|12832.8|12830.8|12835|12833|12830.3|12828.3|136
1594795500000|2020-07-15 06:45:00|12832.5|12830.5|12825.3|12823.3|12832.8|12830.8|12820.3|12818.3|329
1594795800000|2020-07-15 06:50:00|12825.5|12823.5|12817.5|12815.5|12826|12824|12813.5|12811.5|284
1594796100000|2020-07-15 06:55:00|12817.8|12815.8|12809|12807|12823.5|12821.5|12804.3|12802.3|562
1594796400000|2020-07-15 07:00:00|12808.6|12807.4|12821.1|12819.9|12823.4|12822.2|12808.4|12807.2|1295
1594796700000|2020-07-15 07:05:00|12819.1|12817.9|12809.9|12808.7|12833.1|12831.9|12796.6|12795.4|1262
1594797000000|2020-07-15 07:10:00|12809.6|12808.4|12799.9|12798.7|12817.9|12816.7|12794.9|12793.7|876
1594797300000|2020-07-15 07:15:00|12800.1|12798.9|12812.9|12811.7|12816.9|12815.7|12799.1|12797.9|604
1594797600000|2020-07-15 07:20:00|12813.1|12811.9|12815.4|12814.2|12820.4|12819.2|12807.6|12806.4|552
1594797900000|2020-07-15 07:25:00|12815.1|12813.9|12823.9|12822.7|12824.6|12823.4|12814.4|12813.2|444
1594798200000|2020-07-15 07:30:00|12822.9|12821.7|12823.4|12822.2|12826.1|12824.9|12814.9|12813.7|573
1594798500000|2020-07-15 07:35:00|12823.1|12821.9|12788.3|12787.1|12829.9|12828.7|12788.1|12786.9|1101
1594798800000|2020-07-15 07:40:00|12787.8|12786.6|12797.8|12796.6|12802.5|12801.3|12787.3|12786.1|716
1594799100000|2020-07-15 07:45:00|12797.5|12796.3|12779.5|12778.3|12797.5|12796.3|12772.8|12771.6|826
1594799400000|2020-07-15 07:50:00|12778.3|12777.1|12776.8|12775.6|12793.8|12792.6|12772.5|12771.3|534
1594799700000|2020-07-15 07:55:00|12776.3|12775.1|12793.3|12792.1|12796.5|12795.3|12774|12772.8|594
1594800000000|2020-07-15 08:00:00|12793.5|12792.3|12813.8|12812.6|12814|12812.8|12791.8|12790.6|851
1594800300000|2020-07-15 08:05:00|12813.5|12812.3|12815.3|12814.1|12817.3|12816.1|12807.5|12806.3|466
1594800600000|2020-07-15 08:10:00|12815|12813.8|12823.3|12822.1|12829.5|12828.3|12802.8|12801.6|761
1594800900000|2020-07-15 08:15:00|12823|12821.8|12801.3|12800.1|12827.8|12826.6|12800.5|12799.3|548
1594801200000|2020-07-15 08:20:00|12801.8|12800.6|12792.5|12791.3|12809.3|12808.1|12792.5|12791.3|419
1594801500000|2020-07-15 08:25:00|12792.8|12791.6|12821|12819.8|12821.5|12820.3|12790.5|12789.3|574
1594801800000|2020-07-15 08:30:00|12820.8|12819.6|12821.8|12820.6|12832.8|12831.6|12819.8|12818.6|653
1594802100000|2020-07-15 08:35:00|12821.5|12820.3|12814|12812.8|12829|12827.8|12813.8|12812.6|279
1594802400000|2020-07-15 08:40:00|12813.8|12812.6|12800.3|12799.1|12814.3|12813.1|12798.3|12797.1|406
1594802700000|2020-07-15 08:45:00|12800.5|12799.3|12798.5|12797.3|12807.8|12806.6|12796|12794.8|361
1594803000000|2020-07-15 08:50:00|12797.5|12796.3|12803.5|12802.3|12805|12803.8|12792.5|12791.3|442
1594803300000|2020-07-15 08:55:00|12803.8|12802.6|12802.8|12801.6|12811.3|12810.1|12802.3|12801.1|409
1594803600000|2020-07-15 09:00:00|12803|12801.8|12806.3|12805.1|12811.8|12810.6|12795.3|12794.1|490
1594803900000|2020-07-15 09:05:00|12806.5|12805.3|12807.8|12806.6|12811.8|12810.6|12802.8|12801.6|218
1594804200000|2020-07-15 09:10:00|12808.3|12807.1|12819.8|12818.6|12822|12820.8|12805.3|12804.1|370
1594804500000|2020-07-15 09:15:00|12819.3|12818.1|12816|12814.8|12824.3|12823.1|12815|12813.8|301
1594804800000|2020-07-15 09:20:00|12815.8|12814.6|12826|12824.8|12826.3|12825.1|12813.5|12812.3|275
1594805100000|2020-07-15 09:25:00|12825.8|12824.6|12821.3|12820.1|12828|12826.8|12818.8|12817.6|296
1594805400000|2020-07-15 09:30:00|12821.5|12820.3|12814.8|12813.6|12826.3|12825.1|12808.5|12807.3|440
1594805700000|2020-07-15 09:35:00|12814.5|12813.3|12818.8|12817.6|12820.8|12819.6|12811.3|12810.1|214
1594806000000|2020-07-15 09:40:00|12818.5|12817.3|12816.8|12815.6|12820|12818.8|12815|12813.8|125
1594806300000|2020-07-15 09:45:00|12817|12815.8|12821.8|12820.6|12824|12822.8|12812.3|12811.1|245
1594806600000|2020-07-15 09:50:00|12822.3|12821.1|12813.5|12812.3|12822.5|12821.3|12806.3|12805.1|287
1594806900000|2020-07-15 09:55:00|12813.3|12812.1|12816.5|12815.3|12820|12818.8|12809.3|12808.1|191
1594807200000|2020-07-15 10:00:00|12817|12815.8|12827.5|12826.3|12830.5|12829.3|12817|12815.8|330
1594807500000|2020-07-15 10:05:00|12828|12826.8|12825.3|12824.1|12829.3|12828.1|12817.8|12816.6|440
1594807800000|2020-07-15 10:10:00|12825.8|12824.6|12854.8|12853.6|12857.3|12856.1|12822.5|12821.3|1600
1594808100000|2020-07-15 10:15:00|12854.3|12853.1|12852|12850.8|12856|12854.8|12847.5|12846.3|307
1594808400000|2020-07-15 10:20:00|12852.3|12851.1|12854|12852.8|12867.3|12866.1|12848.5|12847.3|710
1594808700000|2020-07-15 10:25:00|12854.3|12853.1|12865.5|12864.3|12867.3|12866.1|12849.8|12848.6|509
1594809000000|2020-07-15 10:30:00|12866|12864.8|12863.3|12862.1|12867.8|12866.6|12856.5|12855.3|444
1594809300000|2020-07-15 10:35:00|12863|12861.8|12898|12896.8|12898.8|12897.6|12863|12861.8|1072
1594809600000|2020-07-15 10:40:00|12897.8|12896.6|12900.3|12899.1|12907.8|12906.6|12893.3|12892.1|1009
1594809900000|2020-07-15 10:45:00|12899.8|12898.6|12911.8|12910.6|12915.3|12914.1|12897.5|12896.3|1026
1594810200000|2020-07-15 10:50:00|12912.8|12911.6|12933.5|12932.3|12933.8|12932.6|12912.5|12911.3|1181
1594810500000|2020-07-15 10:55:00|12933.8|12932.6|12928.8|12927.6|12951.8|12950.6|12924.5|12923.3|1370
1594810800000|2020-07-15 11:00:00|12929.3|12928.1|12945.8|12944.6|12950|12948.8|12927.8|12926.6|708
1594811100000|2020-07-15 11:05:00|12945.5|12944.3|12952.8|12951.6|12955|12953.8|12939.8|12938.6|742
1594811400000|2020-07-15 11:10:00|12952.5|12951.3|12948.3|12947.1|12958|12956.8|12941.3|12940.1|637
1594811700000|2020-07-15 11:15:00|12948|12946.8|12927.8|12926.6|12949|12947.8|12923.3|12922.1|807
1594812000000|2020-07-15 11:20:00|12927.5|12926.3|12923.3|12922.1|12937.8|12936.6|12921.5|12920.3|661
1594812300000|2020-07-15 11:25:00|12923.5|12922.3|12926|12924.8|12933.5|12932.3|12923.5|12922.3|445
1594812600000|2020-07-15 11:30:00|12925.8|12924.6|12913.8|12912.6|12933.3|12932.1|12908.3|12907.1|977
1594812900000|2020-07-15 11:35:00|12914|12912.8|12926.3|12925.1|12938.3|12937.1|12913.5|12912.3|625
1594813200000|2020-07-15 11:40:00|12926.5|12925.3|12942.3|12941.1|12942.6|12941.4|12921.6|12920.4|374
1594813500000|2020-07-15 11:45:00|12941.8|12940.6|12928.6|12927.4|12942.3|12941.1|12925.8|12924.6|381
1594813800000|2020-07-15 11:50:00|12928.8|12927.6|12925.8|12924.6|12933.6|12932.4|12919.8|12918.6|254
1594814100000|2020-07-15 11:55:00|12925.1|12923.9|12922.8|12921.6|12927.1|12925.9|12918.8|12917.6|276
1594814400000|2020-07-15 12:00:00|12923.1|12921.9|12933.6|12932.4|12939.1|12937.9|12912.3|12911.1|517
1594814700000|2020-07-15 12:05:00|12933.3|12932.1|12933.6|12932.4|12940.8|12939.6|12928.8|12927.6|297
1594815000000|2020-07-15 12:10:00|12933.3|12932.1|12928.8|12927.6|12943.8|12942.6|12928.8|12927.6|354
1594815300000|2020-07-15 12:15:00|12928.3|12927.1|12924.6|12923.4|12932.1|12930.9|12922.1|12920.9|305
1594815600000|2020-07-15 12:20:00|12924.3|12923.1|12924.6|12923.4|12930.6|12929.4|12918.6|12917.4|1772
1594815900000|2020-07-15 12:25:00|12924.3|12923.1|12916.3|12915.1|12931.8|12930.6|12915.3|12914.1|310
1594816200000|2020-07-15 12:30:00|12916.6|12915.4|12930.6|12929.4|12932.3|12931.1|12912.8|12911.6|379
1594816500000|2020-07-15 12:35:00|12930.8|12929.6|12928.8|12927.6|12935.3|12934.1|12923.3|12922.1|340
1594816800000|2020-07-15 12:40:00|12929.1|12927.9|12933.1|12931.9|12934.1|12932.9|12927.1|12925.9|239
1594817100000|2020-07-15 12:45:00|12932.8|12931.6|12918.6|12917.4|12933.1|12931.9|12908.6|12907.4|873
1594817400000|2020-07-15 12:50:00|12918.8|12917.6|12918.6|12917.4|12928.8|12927.6|12918.1|12916.9|761
1594817700000|2020-07-15 12:55:00|12918.8|12917.6|12927.8|12926.6|12928.6|12927.4|12911.8|12910.6|686
1594818000000|2020-07-15 13:00:00|12927.3|12926.1|12923.6|12922.4|12932.6|12931.4|12920.6|12919.4|377
1594818300000|2020-07-15 13:05:00|12923.3|12922.1|12896.1|12894.9|12923.6|12922.4|12895.1|12893.9|765
1594818600000|2020-07-15 13:10:00|12896.3|12895.1|12907.3|12906.1|12908.3|12907.1|12889.8|12888.6|644
1594818900000|2020-07-15 13:15:00|12907.1|12905.9|12924.8|12923.6|12928.8|12927.6|12905.1|12903.9|850
1594819200000|2020-07-15 13:20:00|12924.6|12923.4|12909.6|12908.4|12926.6|12925.4|12904.1|12902.9|738
1594819500000|2020-07-15 13:25:00|12909.8|12908.6|12909.1|12907.9|12917.8|12916.6|12907.3|12906.1|388
1594819800000|2020-07-15 13:30:00|12908.8|12907.6|12916.8|12915.6|12928.3|12927.1|12900.1|12898.9|1388
1594820100000|2020-07-15 13:35:00|12916.6|12915.4|12907.6|12906.4|12925.3|12924.1|12898.6|12897.4|1308
1594820400000|2020-07-15 13:40:00|12908.3|12907.1|12927.3|12926.1|12927.8|12926.6|12901.6|12900.4|839
1594820700000|2020-07-15 13:45:00|12927.6|12926.4|12918.3|12917.1|12930.3|12929.1|12903.1|12901.9|1068
1594821000000|2020-07-15 13:50:00|12920.1|12918.9|12896.8|12895.6|12922.8|12921.6|12879.3|12878.1|1138
1594821300000|2020-07-15 13:55:00|12897.1|12895.9|12893.1|12891.9|12905.1|12903.9|12887.6|12886.4|754
1594821600000|2020-07-15 14:00:00|12893.3|12892.1|12892.6|12891.4|12902.8|12901.6|12886.8|12885.6|897
1594821900000|2020-07-15 14:05:00|12893.3|12892.1|12913.8|12912.6|12916.1|12914.9|12892.6|12891.4|858
1594822200000|2020-07-15 14:10:00|12913.1|12911.9|12906.6|12905.4|12915.6|12914.4|12898.6|12897.4|634
1594822500000|2020-07-15 14:15:00|12907.1|12905.9|12939.3|12938.1|12939.6|12938.4|12901.3|12900.1|1096
1594822800000|2020-07-15 14:20:00|12939.6|12938.4|12935.8|12934.6|12943.6|12942.4|12933.8|12932.6|753
1594823100000|2020-07-15 14:25:00|12936.1|12934.9|12953.6|12952.4|12956.6|12955.4|12934.8|12933.6|888
1594823400000|2020-07-15 14:30:00|12954.1|12952.9|12955.3|12954.1|12960.8|12959.6|12949.8|12948.6|817
1594823700000|2020-07-15 14:35:00|12956.1|12954.9|12983.3|12982.1|12987.3|12986.1|12955.8|12954.6|1477
1594824000000|2020-07-15 14:40:00|12983.6|12982.4|12986.3|12985.1|12993.1|12991.9|12981.8|12980.6|1165
1594824300000|2020-07-15 14:45:00|12986.6|12985.4|12988.6|12987.4|12991.6|12990.4|12980.1|12978.9|843
1594824600000|2020-07-15 14:50:00|12988.8|12987.6|12991.8|12990.6|13003.8|13002.6|12986.6|12985.4|1115
1594824900000|2020-07-15 14:55:00|12992.1|12990.9|12979.8|12978.6|13000.3|12999.1|12979.1|12977.9|1251
1594825200000|2020-07-15 15:00:00|12980.3|12979.1|12960.6|12959.4|12989.3|12988.1|12958.6|12957.4|1327
1594825500000|2020-07-15 15:05:00|12960.1|12958.9|12956.6|12955.4|12965.3|12964.1|12943.3|12942.1|1192
1594825800000|2020-07-15 15:10:00|12956.8|12955.6|12964.3|12963.1|12965.8|12964.6|12952.3|12951.1|867
1594826100000|2020-07-15 15:15:00|12964.6|12963.4|12959.6|12958.4|12965.3|12964.1|12945.3|12944.1|933
1594826400000|2020-07-15 15:20:00|12959.8|12958.6|12938.1|12936.9|12964.8|12963.6|12918.1|12916.9|1813
1594826700000|2020-07-15 15:25:00|12938.8|12937.6|12951.8|12950.6|12957.1|12955.9|12936.3|12935.1|1629
1594827000000|2020-07-15 15:30:00|12952.2|12950.2|12932.7|12930.7|12958|12956|12927.7|12925.7|2722
1594827300000|2020-07-15 15:35:00|12932.5|12930.5|12905|12903|12941|12939|12903.5|12901.5|1850
1594827600000|2020-07-15 15:40:00|12904.7|12902.7|12909.5|12907.5|12918.2|12916.2|12893.5|12891.5|1255
1594827900000|2020-07-15 15:45:00|12909.7|12907.7|12889.2|12887.2|12915.7|12913.7|12885.2|12883.2|824
1594828200000|2020-07-15 15:50:00|12888.7|12886.7|12904|12902|12904.7|12902.7|12887.5|12885.5|560
1594828500000|2020-07-15 15:55:00|12904.2|12902.2|12878.2|12876.2|12905.5|12903.5|12877.2|12875.2|658
1594828800000|2020-07-15 16:00:00|12878|12876|12864.7|12862.7|12884.7|12882.7|12859.7|12857.7|996
1594829100000|2020-07-15 16:05:00|12864.5|12862.5|12878|12876|12883.5|12881.5|12863.5|12861.5|664
1594829400000|2020-07-15 16:10:00|12877.7|12875.7|12882.2|12880.2|12883.2|12881.2|12865.2|12863.2|522
1594829700000|2020-07-15 16:15:00|12882.5|12880.5|12894|12892|12895|12893|12880.2|12878.2|586
1594830000000|2020-07-15 16:20:00|12893.7|12891.7|12890.2|12888.2|12898.2|12896.2|12886.2|12884.2|580
1594830300000|2020-07-15 16:25:00|12890|12888|12899.5|12897.5|12903.2|12901.2|12887.2|12885.2|350
1594830600000|2020-07-15 16:30:00|12899.2|12897.2|12893.5|12891.5|12901.2|12899.2|12882.7|12880.7|522
1594830900000|2020-07-15 16:35:00|12893.7|12891.7|12893.5|12891.5|12902.7|12900.7|12888.5|12886.5|331
1594831200000|2020-07-15 16:40:00|12893|12891|12902.2|12900.2|12903.2|12901.2|12890.7|12888.7|310
1594831500000|2020-07-15 16:45:00|12902|12900|12911|12909|12914.7|12912.7|12898.2|12896.2|367
1594831800000|2020-07-15 16:50:00|12910.7|12908.7|12909.2|12907.2|12913.7|12911.7|12907.5|12905.5|153
1594832100000|2020-07-15 16:55:00|12909.5|12907.5|12915.7|12913.7|12916.7|12914.7|12907.2|12905.2|127
1594832400000|2020-07-15 17:00:00|12916.2|12914.2|12911.7|12909.7|12917.2|12915.2|12906.5|12904.5|275
1594832700000|2020-07-15 17:05:00|12912.2|12910.2|12931.2|12929.2|12937|12935|12909.7|12907.7|400
1594833000000|2020-07-15 17:10:00|12932|12930|12915|12913|12935.5|12933.5|12909.7|12907.7|588
1594833300000|2020-07-15 17:15:00|12915.2|12913.2|12913.2|12911.2|12921.2|12919.2|12911.7|12909.7|229
1594833600000|2020-07-15 17:20:00|12913.5|12911.5|12914.5|12912.5|12921|12919|12913.5|12911.5|179
1594833900000|2020-07-15 17:25:00|12914.7|12912.7|12918.5|12916.5|12919|12917|12908|12906|212
1594834200000|2020-07-15 17:30:00|12918.7|12916.7|12925.7|12923.7|12926.7|12924.7|12916.5|12914.5|184
1594834500000|2020-07-15 17:35:00|12926|12924|12932|12930|12933.7|12931.7|12924.7|12922.7|207
1594834800000|2020-07-15 17:40:00|12931.7|12929.7|12930|12928|12934.7|12932.7|12927.2|12925.2|142
1594835100000|2020-07-15 17:45:00|12929.2|12927.2|12929|12927|12937|12935|12928.7|12926.7|173
1594835400000|2020-07-15 17:50:00|12929.2|12927.2|12924.7|12922.7|12933.2|12931.2|12923.7|12921.7|181
1594835700000|2020-07-15 17:55:00|12925|12923|12923.5|12921.5|12927.7|12925.7|12918.5|12916.5|222
1594836000000|2020-07-15 18:00:00|12922.7|12920.7|12941.2|12939.2|12944|12942|12914.5|12912.5|570
1594836300000|2020-07-15 18:05:00|12941|12939|12937.2|12935.2|12945.7|12943.7|12933.7|12931.7|350
1594836600000|2020-07-15 18:10:00|12937.5|12935.5|12936.7|12934.7|12940|12938|12935|12933|147
1594836900000|2020-07-15 18:15:00|12937|12935|12935.2|12933.2|12942.7|12940.7|12931|12929|255
1594837200000|2020-07-15 18:20:00|12936|12934|12935.2|12933.2|12939.5|12937.5|12931.7|12929.7|250
1594837500000|2020-07-15 18:25:00|12936|12934|12940|12938|12941.5|12939.5|12930.2|12928.2|214
1594837800000|2020-07-15 18:30:00|12940.2|12938.2|12945.5|12943.5|12946.5|12944.5|12938.2|12936.2|165
1594838100000|2020-07-15 18:35:00|12945.7|12943.7|12945.2|12943.2|12946.2|12944.2|12938.2|12936.2|226
1594838400000|2020-07-15 18:40:00|12945.5|12943.5|12940.2|12938.2|12949.2|12947.2|12939.2|12937.2|179
1594838700000|2020-07-15 18:45:00|12939.5|12937.5|12942|12940|12944.2|12942.2|12937.5|12935.5|138
1594839000000|2020-07-15 18:50:00|12942.2|12940.2|12917.2|12915.2|12942.2|12940.2|12917|12915|351
1594839300000|2020-07-15 18:55:00|12917|12915|12911|12909|12923.5|12921.5|12911|12909|284
1594839600000|2020-07-15 19:00:00|12910.7|12908.7|12916.7|12914.7|12922.5|12920.5|12908.5|12906.5|254
1594839900000|2020-07-15 19:05:00|12916.5|12914.5|12911.5|12909.5|12917.2|12915.2|12904|12902|348
1594840200000|2020-07-15 19:10:00|12911.2|12909.2|12911.2|12909.2|12913.2|12911.2|12902.2|12900.2|276
1594840500000|2020-07-15 19:15:00|12907.5|12905.5|12918|12916|12918.5|12916.5|12901.7|12899.7|219
1594840800000|2020-07-15 19:20:00|12918.2|12916.2|12920.7|12918.7|12922.7|12920.7|12916.5|12914.5|147
1594841100000|2020-07-15 19:25:00|12920.5|12918.5|12930.2|12928.2|12930.5|12928.5|12915.2|12913.2|245
1594841400000|2020-07-15 19:30:00|12929.7|12927.7|12939.5|12937.5|12940.7|12938.7|12929.7|12927.7|266
1594841700000|2020-07-15 19:35:00|12939.7|12937.7|12942.2|12940.2|12946.2|12944.2|12937.2|12935.2|293
1594842000000|2020-07-15 19:40:00|12941.7|12939.7|12939.2|12937.2|12941.7|12939.7|12934.5|12932.5|228
1594842300000|2020-07-15 19:45:00|12939.5|12937.5|12954|12952|12954.5|12952.5|12938.7|12936.7|305
1594842600000|2020-07-15 19:50:00|12953|12951|12921.7|12919.7|12953.5|12951.5|12920.2|12918.2|551
1594842900000|2020-07-15 19:55:00|12922|12920|12918.7|12916.7|12929.5|12927.5|12916|12914|443
1594843200000|2020-07-15 20:00:00|12918.4|12913.4|12914.3|12909.3|12925.5|12920.5|12910.1|12905.1|4
1594843500000|2020-07-15 20:05:00|12915.3|12910.3|12915.6|12910.6|12920.6|12915.6|12912.6|12907.6|0
1594843800000|2020-07-15 20:10:00|12922.6|12917.6|12924.1|12919.1|12926.3|12921.3|12918.8|12913.8|0
1594844100000|2020-07-15 20:15:00|12924.2|12919.2|12926.9|12921.9|12927.2|12922.2|12923.1|12918.1|0
1594844400000|2020-07-15 20:20:00|12926.6|12921.6|12927.1|12922.1|12927.7|12922.7|12926.3|12921.3|0
1594844700000|2020-07-15 20:25:00|12927.2|12922.2|12926.4|12921.4|12927.5|12922.5|12925.6|12920.6|0
1594845000000|2020-07-15 20:30:00|12928.6|12923.6|12928.5|12923.5|12932.5|12927.5|12923.6|12918.6|0
1594845300000|2020-07-15 20:35:00|12929.5|12924.5|12928.6|12923.6|12930.4|12925.4|12927.4|12922.4|0
1594845600000|2020-07-15 20:40:00|12929.6|12924.6|12929.7|12924.7|12930.6|12925.6|12927.6|12922.6|0
1594845900000|2020-07-15 20:45:00|12928.7|12923.7|12936.6|12931.6|12942.7|12937.7|12928.7|12923.7|0
1594846200000|2020-07-15 20:50:00|12935.6|12930.6|12938.1|12933.1|12938.6|12933.6|12935.1|12930.1|0
1594846500000|2020-07-15 20:55:00|12937.1|12932.1|12932.2|12927.2|12938.1|12933.1|12929.3|12924.3|0
1594846800000|2020-07-15 21:00:00|12931.3|12926.3|12933.1|12928.1|12933.8|12928.8|12928.7|12923.7|0
1594847100000|2020-07-15 21:05:00|12933.4|12928.4|12934|12929|12935.5|12930.5|12933.1|12928.1|0
1594847400000|2020-07-15 21:10:00|12933.9|12928.9|12935.1|12930.1|12936.9|12931.9|12933.6|12928.6|0
1594847700000|2020-07-15 21:15:00|12934.8|12929.8|12934.6|12929.6|12935.8|12930.8|12934.6|12929.6|0
1594848000000|2020-07-15 21:20:00|12934.4|12929.4|12933.5|12928.5|12935.9|12930.9|12932.1|12927.1|0
1594848300000|2020-07-15 21:25:00|12933.4|12928.4|12932.2|12927.2|12934|12929|12932.2|12927.2|0
1594848600000|2020-07-15 21:30:00|12932.4|12927.4|12933.2|12928.2|12934.2|12929.2|12932.4|12927.4|0
1594848900000|2020-07-15 21:35:00|12932.7|12927.7|12934|12929|12934|12929|12932.7|12927.7|0
1594849200000|2020-07-15 21:40:00|12933.9|12928.9|12933.5|12928.5|12934.1|12929.1|12932.5|12927.5|0
1594849500000|2020-07-15 21:45:00|12933.6|12928.6|12933.9|12928.9|12933.9|12928.9|12931.9|12926.9|0
1594849800000|2020-07-15 21:50:00|12933.7|12928.7|12933.3|12928.3|12934.6|12929.6|12933.3|12928.3|0
1594850100000|2020-07-15 21:55:00|12933.6|12928.6|12935.8|12930.8|12937.2|12932.2|12933.4|12928.4|0
1594850400000|2020-07-15 22:00:00|12937.5|12932.5|12952.6|12947.6|12953.9|12948.9|12934.3|12929.3|0
1594850700000|2020-07-15 22:05:00|12952|12947|12951|12946|12954|12949|12951|12946|0
1594851000000|2020-07-15 22:10:00|12952|12947|12953.5|12948.5|12956|12951|12951.5|12946.5|0
1594851300000|2020-07-15 22:15:00|12953.9|12948.9|12952.5|12947.5|12960.7|12955.7|12950.1|12945.1|0
1594851600000|2020-07-15 22:20:00|12953.5|12948.5|12949.1|12944.1|12956.4|12951.4|12947.2|12942.2|0
1594851900000|2020-07-15 22:25:00|12948.1|12943.1|12948.9|12943.9|12953.9|12948.9|12948.1|12943.1|0
1594852200000|2020-07-15 22:30:00|12947.9|12942.9|12939.4|12934.4|12951.1|12946.1|12938.4|12933.4|0
1594852500000|2020-07-15 22:35:00|12938.4|12933.4|12946.6|12941.6|12946.6|12941.6|12938.4|12933.4|0
1594852800000|2020-07-15 22:40:00|12943.6|12938.6|12928.2|12923.2|12943.6|12938.6|12924.2|12919.2|0
1594853100000|2020-07-15 22:45:00|12927.2|12922.2|12933.3|12928.3|12934.3|12929.3|12927.2|12922.2|0
1594853400000|2020-07-15 22:50:00|12932.3|12927.3|12931.3|12926.3|12933.3|12928.3|12929.7|12924.7|0
1594853700000|2020-07-15 22:55:00|12931.8|12926.8|12917.8|12912.8|12932.3|12927.3|12912.8|12907.8|0
1594854000000|2020-07-15 23:00:00|12918.8|12913.8|12925.1|12920.1|12925.9|12920.9|12916.8|12911.8|0
1594854300000|2020-07-15 23:05:00|12924.6|12919.6|12927.4|12922.4|12927.9|12922.9|12922.9|12917.9|0
1594854600000|2020-07-15 23:10:00|12927.9|12922.9|12925.4|12920.4|12930.1|12925.1|12923.4|12918.4|0
1594854900000|2020-07-15 23:15:00|12926|12921|12922.9|12917.9|12926|12921|12921.4|12916.4|0
1594855200000|2020-07-15 23:20:00|12923.4|12918.4|12923.4|12918.4|12925.4|12920.4|12922.4|12917.4|0
1594855500000|2020-07-15 23:25:00|12923.5|12918.5|12926.5|12921.5|12929.5|12924.5|12923.5|12918.5|0
1594855800000|2020-07-15 23:30:00|12927.5|12922.5|12918.2|12913.2|12933.6|12928.6|12915.1|12910.1|0
1594856100000|2020-07-15 23:35:00|12918.7|12913.7|12921.1|12916.1|12924.2|12919.2|12915.9|12910.9|0
1594856400000|2020-07-15 23:40:00|12920.1|12915.1|12921.3|12916.3|12923.1|12918.1|12919.1|12914.1|0
1594856700000|2020-07-15 23:45:00|12922.3|12917.3|12919.4|12914.4|12923.8|12918.8|12919.4|12914.4|0
1594857000000|2020-07-15 23:50:00|12918.4|12913.4|12921.6|12916.6|12923.7|12918.7|12917.4|12912.4|0
1594857300000|2020-07-15 23:55:00|12922.1|12917.1|12918.7|12913.7|12923.7|12918.7|12918.7|12913.7|0
1594857600000|2020-07-16 00:00:00|12916.7|12911.7|12894.9|12889.9|12917.7|12912.7|12877.5|12872.5|0
1594857900000|2020-07-16 00:05:00|12895.4|12890.4|12900.1|12895.1|12904.3|12899.3|12890.9|12885.9|0
1594858200000|2020-07-16 00:10:00|12899.1|12894.1|12900.1|12895.1|12904.1|12899.1|12892.1|12887.1|0
1594858500000|2020-07-16 00:15:00|12901.1|12896.1|12881.7|12877.7|12901.1|12896.2|12880.7|12876.7|79
1594858800000|2020-07-16 00:20:00|12882|12878|12877.5|12873.5|12882.2|12878.2|12871.2|12867.2|46
1594859100000|2020-07-16 00:25:00|12877.2|12873.2|12887.5|12883.5|12891.2|12887.2|12874|12870|53
1594859400000|2020-07-16 00:30:00|12887.2|12883.2|12880.5|12876.5|12889.7|12885.7|12876.7|12872.7|24
1594859700000|2020-07-16 00:35:00|12880.7|12876.7|12881.5|12877.5|12884.7|12880.7|12876.5|12872.5|25
1594860000000|2020-07-16 00:40:00|12881.7|12877.7|12879.2|12875.2|12887.7|12883.7|12878.2|12874.2|22
1594860300000|2020-07-16 00:45:00|12879.5|12875.5|12874.5|12870.5|12883.2|12879.2|12871.5|12867.5|36
1594860600000|2020-07-16 00:50:00|12874.2|12870.2|12881.7|12877.7|12884|12880|12874.2|12870.2|11
1594860900000|2020-07-16 00:55:00|12881.5|12877.5|12874.5|12870.5|12881.5|12877.5|12870.5|12866.5|27
1594861200000|2020-07-16 01:00:00|12874.2|12870.2|12877.7|12873.7|12879.2|12875.2|12856.5|12852.5|53
1594861500000|2020-07-16 01:05:00|12878|12874|12872.5|12868.5|12881.2|12877.2|12868.2|12864.2|22
1594861800000|2020-07-16 01:10:00|12872.7|12868.7|12881.7|12877.7|12883.5|12879.5|12870.5|12866.5|24
1594862100000|2020-07-16 01:15:00|12882|12878|12888.2|12884.2|12897.2|12893.2|12881.5|12877.5|39
1594862400000|2020-07-16 01:20:00|12888|12884|12885.2|12881.2|12891|12887|12881.7|12877.7|13
1594862700000|2020-07-16 01:25:00|12885|12881|12888.2|12884.2|12892.2|12888.2|12880.5|12876.5|15
1594863000000|2020-07-16 01:30:00|12888|12884|12874.7|12870.7|12891.5|12887.5|12868.5|12864.5|25
1594863300000|2020-07-16 01:35:00|12874.5|12870.5|12885|12881|12885|12881|12870.7|12866.7|15
1594863600000|2020-07-16 01:40:00|12884.5|12880.5|12896.5|12892.5|12897.5|12893.5|12884|12880|25
1594863900000|2020-07-16 01:45:00|12896|12892|12890.7|12886.7|12896.2|12892.2|12890|12886|20
1594864200000|2020-07-16 01:50:00|12890.5|12886.5|12875.5|12871.5|12890.5|12886.5|12873.7|12869.7|14
1594864500000|2020-07-16 01:55:00|12876.5|12872.5|12878|12874|12879.5|12875.5|12874.2|12870.2|6
1594864800000|2020-07-16 02:00:00|12878.2|12874.2|12875.7|12871.7|12901.7|12897.7|12872|12868|23
1594865100000|2020-07-16 02:05:00|12876|12872|12873.7|12869.7|12889.2|12885.2|12873.7|12869.7|12
1594865400000|2020-07-16 02:10:00|12873.5|12869.5|12862.5|12858.5|12873.7|12869.7|12859.7|12855.7|18
1594865700000|2020-07-16 02:15:00|12862.2|12858.2|12861.5|12857.5|12866.2|12862.2|12849|12845|70
1594866000000|2020-07-16 02:20:00|12861.2|12857.2|12847.7|12843.7|12865.2|12861.2|12847.7|12843.7|34
1594866300000|2020-07-16 02:25:00|12847.5|12843.5|12850.5|12846.5|12853.5|12849.5|12843.7|12839.7|121
1594866600000|2020-07-16 02:30:00|12850.7|12846.7|12843.2|12839.2|12853.2|12849.2|12838.5|12834.5|58
1594866900000|2020-07-16 02:35:00|12843|12839|12833.2|12829.2|12844.7|12840.7|12829.2|12825.2|59
1594867200000|2020-07-16 02:40:00|12833.5|12829.5|12831.2|12827.2|12833.5|12829.5|12820.7|12816.7|103
1594867500000|2020-07-16 02:45:00|12831|12827|12833.5|12829.5|12834.2|12830.2|12827.2|12823.2|22
1594867800000|2020-07-16 02:50:00|12830.5|12826.5|12828.7|12824.7|12833.5|12829.5|12825.7|12821.7|22
1594868100000|2020-07-16 02:55:00|12829|12825|12828.7|12824.7|12839.2|12835.2|12828|12824|31
1594868400000|2020-07-16 03:00:00|12828.5|12824.5|12830.5|12826.5|12836.5|12832.5|12822.7|12818.7|13
1594868700000|2020-07-16 03:05:00|12830|12826|12830|12826|12833.5|12829.5|12826|12822|34
1594869000000|2020-07-16 03:10:00|12829.2|12825.2|12826.7|12822.7|12834.5|12830.5|12825|12821|14
1594869300000|2020-07-16 03:15:00|12826.5|12822.5|12816.7|12812.7|12828.5|12824.5|12811|12807|46
1594869600000|2020-07-16 03:20:00|12816.5|12812.5|12823.5|12819.5|12823.5|12819.5|12813.7|12809.7|17
1594869900000|2020-07-16 03:25:00|12823.7|12819.7|12830.7|12826.7|12833.7|12829.7|12823.7|12819.7|13
1594870200000|2020-07-16 03:30:00|12830.5|12826.5|12824.5|12820.5|12830.5|12826.5|12823.5|12819.5|24
1594870500000|2020-07-16 03:35:00|12824.2|12820.2|12821.7|12817.7|12824.2|12820.2|12819.2|12815.2|3
1594870800000|2020-07-16 03:40:00|12822|12818|12826.7|12822.7|12828.5|12824.5|12818.5|12814.5|7
1594871100000|2020-07-16 03:45:00|12827|12823|12832.2|12828.2|12834|12830|12826.5|12822.5|12
1594871400000|2020-07-16 03:50:00|12831|12827|12835|12831|12839.7|12835.7|12830.7|12826.7|31
1594871700000|2020-07-16 03:55:00|12836|12832|12835.5|12831.5|12839.5|12835.5|12832.7|12828.7|43
1594872000000|2020-07-16 04:00:00|12835.2|12831.2|12843.7|12839.7|12843.7|12839.7|12834.7|12830.7|15
1594872300000|2020-07-16 04:05:00|12844|12840|12846.5|12842.5|12849.7|12845.7|12835|12831|40
1594872600000|2020-07-16 04:10:00|12848|12844|12839.5|12835.5|12850.5|12846.5|12839.5|12835.5|17
1594872900000|2020-07-16 04:15:00|12839.7|12835.7|12843.5|12839.5|12848.2|12844.2|12838.5|12834.5|16
1594873200000|2020-07-16 04:20:00|12844.7|12840.7|12851.2|12847.2|12851.2|12847.2|12844.7|12840.7|30
1594873500000|2020-07-16 04:25:00|12852.2|12848.2|12854.7|12850.7|12861.7|12857.7|12852.2|12848.2|62
1594873800000|2020-07-16 04:30:00|12854.5|12850.5|12851.5|12847.5|12854.5|12850.5|12847|12843|6
1594874100000|2020-07-16 04:35:00|12852|12848|12857.7|12853.7|12859.2|12855.2|12852|12848|28
1594874400000|2020-07-16 04:40:00|12857.5|12853.5|12855|12851|12858.7|12854.7|12850|12846|21
1594874700000|2020-07-16 04:45:00|12854.7|12850.7|12871|12867|12874.5|12870.5|12854.5|12850.5|40
1594875000000|2020-07-16 04:50:00|12871.7|12867.7|12871.2|12867.2|12877.5|12873.5|12869.7|12865.7|44
1594875300000|2020-07-16 04:55:00|12871|12867|12865.5|12861.5|12871|12867|12863.2|12859.2|11
1594875600000|2020-07-16 05:00:00|12864.5|12860.5|12857.2|12853.2|12867.2|12863.2|12854.7|12850.7|26
1594875900000|2020-07-16 05:05:00|12857|12853|12861.7|12857.7|12862.7|12858.7|12856.5|12852.5|13
1594876200000|2020-07-16 05:10:00|12862|12858|12861.2|12857.2|12862.5|12858.5|12856.7|12852.7|7
1594876500000|2020-07-16 05:15:00|12861.5|12857.5|12848|12844|12861.7|12857.7|12847.7|12843.7|24
1594876800000|2020-07-16 05:20:00|12847.5|12843.5|12840|12836|12850.5|12846.5|12838|12834|40
1594877100000|2020-07-16 05:25:00|12840.2|12836.2|12842.2|12838.2|12847.2|12843.2|12840|12836|12
1594877400000|2020-07-16 05:30:00|12842|12838|12823.5|12819.5|12844.5|12840.5|12821.2|12817.2|61
1594877700000|2020-07-16 05:35:00|12823.2|12819.2|12834.5|12830.5|12836.2|12832.2|12821.5|12817.5|94
1594878000000|2020-07-16 05:40:00|12834.2|12830.2|12847|12843|12847|12843|12833.5|12829.5|81
1594878300000|2020-07-16 05:45:00|12847.2|12843.2|12852.2|12848.2|12853.5|12849.5|12846.2|12842.2|70
1594878600000|2020-07-16 05:50:00|12852|12848|12844.2|12840.2|12854.2|12850.2|12841.7|12837.7|44
1594878900000|2020-07-16 05:55:00|12843.7|12839.7|12851|12847|12851.2|12847.2|12839|12835|64
1594879200000|2020-07-16 06:00:00|12850|12848|12857.7|12855.7|12862|12860|12833|12831|389
1594879500000|2020-07-16 06:05:00|12858.5|12856.5|12860|12858|12865|12863|12853.2|12851.2|209
1594879800000|2020-07-16 06:10:00|12859.2|12857.2|12864.7|12862.7|12867.2|12865.2|12857.2|12855.2|292
1594880100000|2020-07-16 06:15:00|12864|12862|12852|12850|12865.5|12863.5|12851.7|12849.7|154
1594880400000|2020-07-16 06:20:00|12852.2|12850.2|12867.7|12865.7|12867.7|12865.7|12848.5|12846.5|192
1594880700000|2020-07-16 06:25:00|12867.5|12865.5|12857.2|12855.2|12868.5|12866.5|12854.7|12852.7|112
1594881000000|2020-07-16 06:30:00|12856.5|12854.5|12856.2|12854.2|12860|12858|12852.7|12850.7|150
1594881300000|2020-07-16 06:35:00|12856|12854|12847.5|12845.5|12860.7|12858.7|12846.5|12844.5|269
1594881600000|2020-07-16 06:40:00|12847|12845|12846.2|12844.2|12855.5|12853.5|12845|12843|146
1594881900000|2020-07-16 06:45:00|12846|12844|12853.5|12851.5|12855.7|12853.7|12842.7|12840.7|342
1594882200000|2020-07-16 06:50:00|12853.2|12851.2|12852.5|12850.5|12858.2|12856.2|12849|12847|156
1594882500000|2020-07-16 06:55:00|12852.2|12850.2|12843.7|12841.7|12854.2|12852.2|12841.2|12839.2|477
1594882800000|2020-07-16 07:00:00|12843.3|12842.1|12843.3|12842.1|12877.6|12876.4|12829.1|12827.9|2082
1594883100000|2020-07-16 07:05:00|12842.1|12840.9|12864.1|12862.9|12866.6|12865.4|12833.3|12832.1|924
1594883400000|2020-07-16 07:10:00|12863.8|12862.6|12864.3|12863.1|12872.6|12871.4|12844.3|12843.1|1009
1594883700000|2020-07-16 07:15:00|12863.6|12862.4|12865.1|12863.9|12877.3|12876.1|12855.1|12853.9|681
1594884000000|2020-07-16 07:20:00|12864.8|12863.6|12881.8|12880.6|12898.3|12897.1|12855.1|12853.9|1002
1594884300000|2020-07-16 07:25:00|12881.1|12879.9|12843.8|12842.6|12883.3|12882.1|12843.8|12842.6|889
1594884600000|2020-07-16 07:30:00|12844.3|12843.1|12840.6|12839.4|12845.1|12843.9|12822.8|12821.6|1124
1594884900000|2020-07-16 07:35:00|12840.3|12839.1|12826.3|12825.1|12852.3|12851.1|12826.3|12825.1|767
1594885200000|2020-07-16 07:40:00|12826.6|12825.4|12850.4|12849.2|12853.4|12852.2|12824.6|12823.4|762
1594885500000|2020-07-16 07:45:00|12850.7|12849.5|12853.4|12852.2|12853.4|12852.2|12839.7|12838.5|569
1594885800000|2020-07-16 07:50:00|12853.7|12852.5|12850.2|12849|12862.2|12861|12838.2|12837|620
1594886100000|2020-07-16 07:55:00|12850.4|12849.2|12828.7|12827.5|12851.7|12850.5|12827.7|12826.5|500
1594886400000|2020-07-16 08:00:00|12828.2|12827|12836.4|12835.2|12843.4|12842.2|12810.4|12809.2|1025
1594886700000|2020-07-16 08:05:00|12836.2|12835|12831.7|12830.5|12843.4|12842.2|12828.2|12827|440
1594887000000|2020-07-16 08:10:00|12831.9|12830.7|12835.2|12834|12841.4|12840.2|12829.4|12828.2|255
1594887300000|2020-07-16 08:15:00|12834.9|12833.7|12839.4|12838.2|12843.7|12842.5|12830.7|12829.5|358
1594887600000|2020-07-16 08:20:00|12839.7|12838.5|12839.2|12838|12843.2|12842|12826.4|12825.2|377
1594887900000|2020-07-16 08:25:00|12839.4|12838.2|12826.2|12825|12841.7|12840.5|12825.2|12824|442
1594888200000|2020-07-16 08:30:00|12825.9|12824.7|12824.2|12823|12832.9|12831.7|12822.4|12821.2|307
1594888500000|2020-07-16 08:35:00|12823.9|12822.7|12822.9|12821.7|12825.7|12824.5|12813.9|12812.7|466
1594888800000|2020-07-16 08:40:00|12823.2|12822|12829.7|12828.5|12829.9|12828.7|12817.9|12816.7|334
1594889100000|2020-07-16 08:45:00|12829.4|12828.2|12841.2|12840|12841.2|12840|12827.7|12826.5|456
1594889400000|2020-07-16 08:50:00|12840.9|12839.7|12835.2|12834|12841.2|12840|12834.4|12833.2|288
1594889700000|2020-07-16 08:55:00|12834.9|12833.7|12835.9|12834.7|12847.4|12846.2|12833.9|12832.7|491
1594890000000|2020-07-16 09:00:00|12835.7|12834.5|12830.9|12829.7|12835.9|12834.7|12817.7|12816.5|441
1594890300000|2020-07-16 09:05:00|12830.7|12829.5|12819.2|12818|12838.2|12837|12815.9|12814.7|735
1594890600000|2020-07-16 09:10:00|12819.4|12818.2|12811.2|12810|12819.4|12818.2|12804.7|12803.5|619
1594890900000|2020-07-16 09:15:00|12810.9|12809.7|12826.4|12825.2|12827.9|12826.7|12810.9|12809.7|590
1594891200000|2020-07-16 09:20:00|12826.7|12825.5|12829.4|12828.2|12833.7|12832.5|12825.9|12824.7|336
1594891500000|2020-07-16 09:25:00|12829.7|12828.5|12851.9|12850.7|12852.7|12851.5|12829.7|12828.5|644
1594891800000|2020-07-16 09:30:00|12851.4|12850.2|12862.4|12861.2|12868.4|12867.2|12849.9|12848.7|885
1594892100000|2020-07-16 09:35:00|12862.2|12861|12865.2|12864|12870.2|12869|12856.2|12855|445
1594892400000|2020-07-16 09:40:00|12865.4|12864.2|12853.2|12852|12868.7|12867.5|12850.9|12849.7|607
1594892700000|2020-07-16 09:45:00|12853.4|12852.2|12851.2|12850|12855.4|12854.2|12847.4|12846.2|308
1594893000000|2020-07-16 09:50:00|12850.9|12849.7|12850.9|12849.7|12854.4|12853.2|12846.2|12845|355
1594893300000|2020-07-16 09:55:00|12850.7|12849.5|12848.2|12847|12852.9|12851.7|12843.4|12842.2|235
1594893600000|2020-07-16 10:00:00|12847.9|12846.7|12860.4|12859.2|12860.9|12859.7|12844.9|12843.7|412
1594893900000|2020-07-16 10:05:00|12860.7|12859.5|12855.7|12854.5|12864.4|12863.2|12850.9|12849.7|686
1594894200000|2020-07-16 10:10:00|12855.4|12854.2|12864.9|12863.7|12867.7|12866.5|12853.4|12852.2|283
1594894500000|2020-07-16 10:15:00|12865.2|12864|12865.4|12864.2|12870.4|12869.2|12861.2|12860|325
1594894800000|2020-07-16 10:20:00|12865.7|12864.5|12862.4|12861.2|12865.7|12864.5|12856.4|12855.2|231
1594895100000|2020-07-16 10:25:00|12862.2|12861|12847.9|12846.7|12863.4|12862.2|12847.7|12846.5|215
1594895400000|2020-07-16 10:30:00|12848.2|12847|12842.7|12841.5|12850.9|12849.7|12841.7|12840.5|502
1594895700000|2020-07-16 10:35:00|12842.4|12841.2|12852.9|12851.7|12856.9|12855.7|12832.9|12831.7|559
1594896000000|2020-07-16 10:40:00|12852.7|12851.5|12855.4|12854.2|12858.4|12857.2|12852.4|12851.2|258
1594896300000|2020-07-16 10:45:00|12855.7|12854.5|12852.2|12851|12860.7|12859.5|12851.4|12850.2|332
1594896600000|2020-07-16 10:50:00|12851.9|12850.7|12849.4|12848.2|12860.2|12859|12845.9|12844.7|224
1594896900000|2020-07-16 10:55:00|12849.2|12848|12853.4|12852.2|12854.9|12853.7|12844.4|12843.2|309
1594897200000|2020-07-16 11:00:00|12853.7|12852.5|12859.9|12858.7|12865.2|12864|12850.4|12849.2|300
1594897500000|2020-07-16 11:05:00|12859.7|12858.5|12855.7|12854.5|12862.2|12861|12855.4|12854.2|214
1594897800000|2020-07-16 11:10:00|12855.4|12854.2|12851.7|12850.5|12860.9|12859.7|12848.4|12847.2|376
1594898100000|2020-07-16 11:15:00|12851.9|12850.7|12856.9|12855.7|12864.4|12863.2|12847.9|12846.7|384
1594898400000|2020-07-16 11:20:00|12857.2|12856|12855.7|12854.5|12858.4|12857.2|12853.4|12852.2|194
1594898700000|2020-07-16 11:25:00|12855.9|12854.7|12859.4|12858.2|12860.9|12859.7|12851.4|12850.2|212
1594899000000|2020-07-16 11:30:00|12860.2|12859|12861.4|12860.2|12870.9|12869.7|12854.9|12853.7|609
1594899300000|2020-07-16 11:35:00|12861.7|12860.5|12851.9|12850.7|12862.9|12861.7|12848.4|12847.2|440
1594899600000|2020-07-16 11:40:00|12851.7|12850.5|12854.4|12853.2|12863.7|12862.5|12850.9|12849.7|329
1594899900000|2020-07-16 11:45:00|12856.9|12855.7|12856.2|12855|12860.7|12859.5|12852.4|12851.2|246
1594900200000|2020-07-16 11:50:00|12856.4|12855.2|12852.7|12851.5|12862.7|12861.5|12852.2|12851|211
1594900500000|2020-07-16 11:55:00|12852.9|12851.7|12856.8|12855.6|12859.1|12857.9|12849.6|12848.4|273
1594900800000|2020-07-16 12:00:00|12857.1|12855.9|12851.6|12850.4|12857.3|12856.1|12848.8|12847.6|218
1594901100000|2020-07-16 12:05:00|12851.3|12850.1|12857.3|12856.1|12857.3|12856.1|12850.8|12849.6|237
1594901400000|2020-07-16 12:10:00|12857.1|12855.9|12856.1|12854.9|12859.3|12858.1|12854.1|12852.9|134
1594901700000|2020-07-16 12:15:00|12856.3|12855.1|12859.8|12858.6|12865.3|12864.1|12854.6|12853.4|281
1594902000000|2020-07-16 12:20:00|12859.3|12858.1|12863.8|12862.6|12864.8|12863.6|12857.6|12856.4|252
1594902300000|2020-07-16 12:25:00|12862.6|12861.4|12862.3|12861.1|12864.3|12863.1|12860.1|12858.9|119
1594902600000|2020-07-16 12:30:00|12861.8|12860.6|12860.1|12858.9|12865.1|12863.9|12851.8|12850.6|485
1594902900000|2020-07-16 12:35:00|12859.8|12858.6|12840.1|12838.9|12860.3|12859.1|12837.8|12836.6|534
1594903200000|2020-07-16 12:40:00|12839.8|12838.6|12847.3|12846.1|12847.8|12846.6|12839.3|12838.1|253
1594903500000|2020-07-16 12:45:00|12847.1|12845.9|12858.1|12856.9|12858.1|12856.9|12844.1|12842.9|365
1594903800000|2020-07-16 12:50:00|12857.8|12856.6|12860.3|12859.1|12861.6|12860.4|12852.1|12850.9|414
1594904100000|2020-07-16 12:55:00|12860.6|12859.4|12865.8|12864.6|12869.8|12868.6|12854.3|12853.1|699
1594904400000|2020-07-16 13:00:00|12866.1|12864.9|12903.6|12902.4|12907.1|12905.9|12861.6|12860.4|1545
1594904700000|2020-07-16 13:05:00|12903.3|12902.1|12882.8|12881.6|12918.8|12917.6|12882.3|12881.1|1229
1594905000000|2020-07-16 13:10:00|12883.3|12882.1|12883.3|12882.1|12887.1|12885.9|12880.8|12879.6|556
1594905300000|2020-07-16 13:15:00|12882.8|12881.6|12885.8|12884.6|12894.3|12893.1|12878.8|12877.6|845
1594905600000|2020-07-16 13:20:00|12885.6|12884.4|12885.1|12883.9|12891.3|12890.1|12881.3|12880.1|445
1594905900000|2020-07-16 13:25:00|12883.8|12882.6|12880.8|12879.6|12888.1|12886.9|12880.3|12879.1|765
1594906200000|2020-07-16 13:30:00|12881.3|12880.1|12878.1|12876.9|12895.8|12894.6|12875.3|12874.1|1328
1594906500000|2020-07-16 13:35:00|12878.3|12877.1|12882.3|12881.1|12888.3|12887.1|12870.3|12869.1|1348
1594906800000|2020-07-16 13:40:00|12882.1|12880.9|12893.3|12892.1|12893.6|12892.4|12873.3|12872.1|979
1594907100000|2020-07-16 13:45:00|12893.6|12892.4|12904.8|12903.6|12904.8|12903.6|12883.3|12882.1|922
1594907400000|2020-07-16 13:50:00|12904.6|12903.4|12915.1|12913.9|12922.8|12921.6|12901.3|12900.1|1108
1594907700000|2020-07-16 13:55:00|12914.8|12913.6|12901.3|12900.1|12915.8|12914.6|12899.8|12898.6|737
1594908000000|2020-07-16 14:00:00|12901.8|12900.6|12879.8|12878.6|12912.6|12911.4|12876.6|12875.4|987
1594908300000|2020-07-16 14:05:00|12880.6|12879.4|12865.6|12864.4|12881.3|12880.1|12855.1|12853.9|923
1594908600000|2020-07-16 14:10:00|12865.8|12864.6|12875.3|12874.1|12878.8|12877.6|12862.1|12860.9|729
1594908900000|2020-07-16 14:15:00|12875.1|12873.9|12868.6|12867.4|12879.8|12878.6|12863.1|12861.9|677
1594909200000|2020-07-16 14:20:00|12868.8|12867.6|12881.8|12880.6|12888.1|12886.9|12863.3|12862.1|596
1594909500000|2020-07-16 14:25:00|12881.1|12879.9|12898.8|12897.6|12902.6|12901.4|12867.8|12866.6|909
1594909800000|2020-07-16 14:30:00|12898.3|12897.1|12899.7|12898.5|12906.6|12905.4|12887.1|12885.9|966
1594910100000|2020-07-16 14:35:00|12899.9|12898.7|12900.9|12899.7|12907.4|12906.2|12894.7|12893.5|1243
1594910400000|2020-07-16 14:40:00|12900.4|12899.2|12909.7|12908.5|12914.2|12913|12899.4|12898.2|621
1594910700000|2020-07-16 14:45:00|12909.9|12908.7|12907.4|12906.2|12910.4|12909.2|12902.2|12901|599
1594911000000|2020-07-16 14:50:00|12906.9|12905.7|12910.9|12909.7|12912.2|12911|12899.9|12898.7|657
1594911300000|2020-07-16 14:55:00|12911.2|12910|12895.4|12894.2|12913.9|12912.7|12893.4|12892.2|777
1594911600000|2020-07-16 15:00:00|12895.2|12894|12902.4|12901.2|12903.4|12902.2|12890.9|12889.7|771
1594911900000|2020-07-16 15:05:00|12902.2|12901|12894.9|12893.7|12908.7|12907.5|12889.9|12888.7|565
1594912200000|2020-07-16 15:10:00|12895.2|12894|12901.7|12900.5|12905.4|12904.2|12893.2|12892|473
1594912500000|2020-07-16 15:15:00|12901.9|12900.7|12896.9|12895.7|12907.4|12906.2|12888.2|12887|582
1594912800000|2020-07-16 15:20:00|12897.2|12896|12896.4|12895.2|12903.9|12902.7|12890.2|12889|571
1594913100000|2020-07-16 15:25:00|12895.4|12894.2|12883.4|12882.2|12902.9|12901.7|12881.2|12880|1337
1594913400000|2020-07-16 15:30:00|12883.7|12882.5|12876.8|12874.8|12887.1|12885.1|12869.3|12867.3|1769
1594913700000|2020-07-16 15:35:00|12877.3|12875.3|12875.8|12873.8|12879.8|12877.8|12870.3|12868.3|736
1594914000000|2020-07-16 15:40:00|12875.6|12873.6|12867.8|12865.8|12881.1|12879.1|12867.3|12865.3|389
1594914300000|2020-07-16 15:45:00|12867.6|12865.6|12870.8|12868.8|12878.1|12876.1|12865.8|12863.8|518
1594914600000|2020-07-16 15:50:00|12870.6|12868.6|12877.1|12875.1|12882.3|12880.3|12870.3|12868.3|332
1594914900000|2020-07-16 15:55:00|12877.3|12875.3|12883.6|12881.6|12884.6|12882.6|12875.8|12873.8|196
1594915200000|2020-07-16 16:00:00|12883.3|12881.3|12893.3|12891.3|12893.3|12891.3|12879.8|12877.8|395
1594915500000|2020-07-16 16:05:00|12893.6|12891.6|12893.8|12891.8|12896.8|12894.8|12889.3|12887.3|341
1594915800000|2020-07-16 16:10:00|12893.3|12891.3|12887.3|12885.3|12895.3|12893.3|12884.8|12882.8|224
1594916100000|2020-07-16 16:15:00|12887.1|12885.1|12872.8|12870.8|12888.3|12886.3|12871.3|12869.3|219
1594916400000|2020-07-16 16:20:00|12872.6|12870.6|12875.3|12873.3|12875.8|12873.8|12868.6|12866.6|150
1594916700000|2020-07-16 16:25:00|12875.6|12873.6|12877.8|12875.8|12882.8|12880.8|12873.8|12871.8|193
1594917000000|2020-07-16 16:30:00|12878.1|12876.1|12883.1|12881.1|12883.6|12881.6|12876.3|12874.3|173
1594917300000|2020-07-16 16:35:00|12883.3|12881.3|12881.8|12879.8|12884.3|12882.3|12877.8|12875.8|124
1594917600000|2020-07-16 16:40:00|12882.3|12880.3|12889.6|12887.6|12891.1|12889.1|12881.8|12879.8|175
1594917900000|2020-07-16 16:45:00|12889.8|12887.8|12886.8|12884.8|12890.8|12888.8|12884.8|12882.8|135
1594918200000|2020-07-16 16:50:00|12887.1|12885.1|12894.1|12892.1|12894.3|12892.3|12884.8|12882.8|228
1594918500000|2020-07-16 16:55:00|12894.3|12892.3|12884.8|12882.8|12894.6|12892.6|12880.6|12878.6|209
1594918800000|2020-07-16 17:00:00|12883.8|12881.8|12898.1|12896.1|12900.8|12898.8|12883.3|12881.3|383
1594919100000|2020-07-16 17:05:00|12897.8|12895.8|12902.1|12900.1|12904.6|12902.6|12897.6|12895.6|240
1594919400000|2020-07-16 17:10:00|12902.3|12900.3|12910.8|12908.8|12912.1|12910.1|12900.8|12898.8|245
1594919700000|2020-07-16 17:15:00|12911.1|12909.1|12909.3|12907.3|12911.8|12909.8|12906.8|12904.8|164
1594920000000|2020-07-16 17:20:00|12909.1|12907.1|12909.3|12907.3|12911.3|12909.3|12905.6|12903.6|105
1594920300000|2020-07-16 17:25:00|12908.8|12906.8|12910.6|12908.6|12911.8|12909.8|12906.8|12904.8|133
1594920600000|2020-07-16 17:30:00|12910.8|12908.8|12902.8|12900.8|12911.3|12909.3|12900.8|12898.8|172
1594920900000|2020-07-16 17:35:00|12903.1|12901.1|12895.3|12893.3|12904.8|12902.8|12891.3|12889.3|174
1594921200000|2020-07-16 17:40:00|12895.6|12893.6|12897.3|12895.3|12899.8|12897.8|12892.6|12890.6|165
1594921500000|2020-07-16 17:45:00|12897.1|12895.1|12902.6|12900.6|12903.8|12901.8|12895.6|12893.6|106
1594921800000|2020-07-16 17:50:00|12902.8|12900.8|12902.3|12900.3|12904.8|12902.8|12900.3|12898.3|105
1594922100000|2020-07-16 17:55:00|12901.8|12899.8|12888.1|12886.1|12902.8|12900.8|12887.6|12885.6|224
1594922400000|2020-07-16 18:00:00|12887.8|12885.8|12896.1|12894.1|12899.1|12897.1|12886.8|12884.8|117
1594922700000|2020-07-16 18:05:00|12896.3|12894.3|12900.1|12898.1|12903.3|12901.3|12893.8|12891.8|106
1594923000000|2020-07-16 18:10:00|12899.8|12897.8|12902.6|12900.6|12903.3|12901.3|12897.6|12895.6|99
1594923300000|2020-07-16 18:15:00|12902.8|12900.8|12899.1|12897.1|12904.3|12902.3|12896.1|12894.1|111
1594923600000|2020-07-16 18:20:00|12899.3|12897.3|12906.1|12904.1|12908.3|12906.3|12898.8|12896.8|109
1594923900000|2020-07-16 18:25:00|12906.3|12904.3|12903.6|12901.6|12906.3|12904.3|12901.6|12899.6|91
1594924200000|2020-07-16 18:30:00|12903.8|12901.8|12904.1|12902.1|12907.3|12905.3|12900.3|12898.3|124
1594924500000|2020-07-16 18:35:00|12904.3|12902.3|12897.1|12895.1|12904.3|12902.3|12896.1|12894.1|117
1594924800000|2020-07-16 18:40:00|12897.3|12895.3|12894.1|12892.1|12902.3|12900.3|12894.1|12892.1|129
1594925100000|2020-07-16 18:45:00|12894.3|12892.3|12877.8|12875.8|12897.3|12895.3|12877.3|12875.3|216
1594925400000|2020-07-16 18:50:00|12878.1|12876.1|12876.1|12874.1|12883.6|12881.6|12874.6|12872.6|216
1594925700000|2020-07-16 18:55:00|12876.3|12874.3|12873.1|12871.1|12880.6|12878.6|12870.1|12868.1|190
1594926000000|2020-07-16 19:00:00|12872.8|12870.8|12878.6|12876.6|12879.6|12877.6|12868.8|12866.8|184
1594926300000|2020-07-16 19:05:00|12878.3|12876.3|12884.3|12882.3|12886.3|12884.3|12876.1|12874.1|109
1594926600000|2020-07-16 19:10:00|12884.1|12882.1|12881.3|12879.3|12885.3|12883.3|12877.1|12875.1|97
1594926900000|2020-07-16 19:15:00|12881.1|12879.1|12898.6|12896.6|12898.8|12896.8|12880.1|12878.1|309
1594927200000|2020-07-16 19:20:00|12898.3|12896.3|12900.6|12898.6|12904.1|12902.1|12896.3|12894.3|147
1594927500000|2020-07-16 19:25:00|12900.3|12898.3|12911.6|12909.6|12913.6|12911.6|12896.6|12894.6|179
1594927800000|2020-07-16 19:30:00|12911.8|12909.8|12915.6|12913.6|12917.1|12915.1|12905.8|12903.8|186
1594928100000|2020-07-16 19:35:00|12914.6|12912.6|12922.1|12920.1|12922.6|12920.6|12911.1|12909.1|214
1594928400000|2020-07-16 19:40:00|12922.3|12920.3|12910.1|12908.1|12923.1|12921.1|12910.1|12908.1|226
1594928700000|2020-07-16 19:45:00|12910.3|12908.3|12906.8|12904.8|12916.6|12914.6|12904.3|12902.3|211
1594929000000|2020-07-16 19:50:00|12904.6|12902.6|12910.3|12908.3|12915.6|12913.6|12899.8|12897.8|305
1594929300000|2020-07-16 19:55:00|12910.8|12908.8|12905.3|12903.3|12915.8|12913.8|12899.6|12897.6|263
1594929600000|2020-07-16 20:00:00|12906.1|12901.1|12864.9|12859.9|12913|12908|12864.8|12859.8|26
1594929900000|2020-07-16 20:05:00|12865.4|12860.4|12872.7|12867.7|12885.3|12880.3|12860.7|12855.7|0
1594930200000|2020-07-16 20:10:00|12873.2|12868.2|12866.3|12861.3|12878|12873|12861|12856|0
1594930500000|2020-07-16 20:15:00|12866.2|12861.2|12872|12867|12872|12867|12864.4|12859.4|0
1594930800000|2020-07-16 20:20:00|12872.2|12867.2|12874.4|12869.4|12874.8|12869.8|12871.1|12866.1|0
1594931100000|2020-07-16 20:25:00|12874.3|12869.3|12874.6|12869.6|12878.2|12873.2|12874.2|12869.2|0
1594931400000|2020-07-16 20:30:00|12876.6|12871.6|12876.2|12871.2|12879.2|12874.2|12867.5|12862.5|0
1594931700000|2020-07-16 20:35:00|12877.2|12872.2|12870.4|12865.4|12878.2|12873.2|12870.3|12865.3|0
1594932000000|2020-07-16 20:40:00|12871.4|12866.4|12876.8|12871.8|12878.6|12873.6|12869.4|12864.4|0
1594932300000|2020-07-16 20:45:00|12875.8|12870.8|12872.1|12867.1|12876.8|12871.8|12869.2|12864.2|0
1594932600000|2020-07-16 20:50:00|12873.1|12868.1|12866|12861|12875.2|12870.2|12866|12861|0
1594932900000|2020-07-16 20:55:00|12867|12862|12873.5|12868.5|12875.3|12870.3|12865|12860|0
1594933200000|2020-07-16 21:00:00|12873.1|12868.1|12872|12867|12873.1|12868.1|12870.5|12865.5|0
1594933500000|2020-07-16 21:05:00|12871.9|12866.9|12872.5|12867.5|12872.5|12867.5|12871.5|12866.5|0
1594933800000|2020-07-16 21:10:00|12872.4|12867.4|12873.5|12868.5|12875|12870|12872.4|12867.4|0
1594934100000|2020-07-16 21:15:00|12873.6|12868.6|12872.1|12867.1|12874.2|12869.2|12871.1|12866.1|0
1594934400000|2020-07-16 21:20:00|12872|12867|12872.1|12867.1|12872.8|12867.8|12871.3|12866.3|0
1594934700000|2020-07-16 21:25:00|12872.2|12867.2|12873.6|12868.6|12873.6|12868.6|12871.9|12866.9|0
1594935000000|2020-07-16 21:30:00|12873.7|12868.7|12872.8|12867.8|12874.9|12869.9|12872.7|12867.7|0
1594935300000|2020-07-16 21:35:00|12872.9|12867.9|12873.1|12868.1|12873.5|12868.5|12872|12867|0
1594935600000|2020-07-16 21:40:00|12872.7|12867.7|12871.6|12866.6|12872.7|12867.7|12871.2|12866.2|0
1594935900000|2020-07-16 21:45:00|12871.9|12866.9|12874.1|12869.1|12874.7|12869.7|12871.9|12866.9|0
1594936200000|2020-07-16 21:50:00|12874|12869|12874|12869|12874.4|12869.4|12873|12868|0
1594936500000|2020-07-16 21:55:00|12873.9|12868.9|12875|12870|12877.2|12872.2|12873|12868|0
1594936800000|2020-07-16 22:00:00|12880.7|12875.7|12869.2|12864.2|12880.7|12875.7|12866.1|12861.1|0
1594937100000|2020-07-16 22:05:00|12870.3|12865.3|12877.9|12872.9|12881.2|12876.2|12869.2|12864.2|0
1594937400000|2020-07-16 22:10:00|12878.9|12873.9|12880|12875|12882|12877|12877.9|12872.9|0
1594937700000|2020-07-16 22:15:00|12881|12876|12883.6|12878.6|12885.8|12880.8|12880.7|12875.7|0
1594938000000|2020-07-16 22:20:00|12884.6|12879.6|12883.6|12878.6|12884.6|12879.6|12880.6|12875.6|0
1594938300000|2020-07-16 22:25:00|12882.6|12877.6|12879.3|12874.3|12883.6|12878.6|12878.4|12873.4|0
1594938600000|2020-07-16 22:30:00|12880.4|12875.4|12884.9|12879.9|12888.9|12883.9|12879.3|12874.3|0
1594938900000|2020-07-16 22:35:00|12883.9|12878.9|12884.9|12879.9|12884.9|12879.9|12882.9|12877.9|0
1594939200000|2020-07-16 22:40:00|12883.9|12878.9|12895|12890|12895|12890|12883.9|12878.9|0
1594939500000|2020-07-16 22:45:00|12894|12889|12898.7|12893.7|12898.7|12893.7|12891.9|12886.9|0
1594939800000|2020-07-16 22:50:00|12899.7|12894.7|12895.2|12890.2|12899.7|12894.7|12893.7|12888.7|0
1594940100000|2020-07-16 22:55:00|12895.7|12890.7|12901.8|12896.8|12902|12897|12895.7|12890.7|0
1594940400000|2020-07-16 23:00:00|12902.8|12897.8|12900.6|12895.6|12903.8|12898.8|12898.6|12893.6|0
1594940700000|2020-07-16 23:05:00|12899.6|12894.6|12907.7|12902.7|12907.7|12902.7|12898.6|12893.6|0
1594941000000|2020-07-16 23:10:00|12907.9|12902.9|12908.4|12903.4|12909.8|12904.8|12905.9|12900.9|0
1594941300000|2020-07-16 23:15:00|12907.4|12902.4|12908.9|12903.9|12910.4|12905.4|12907.4|12902.4|0
1594941600000|2020-07-16 23:20:00|12909.9|12904.9|12907.5|12902.5|12911|12906|12907.5|12902.5|0
1594941900000|2020-07-16 23:25:00|12907|12902|12911.5|12906.5|12912|12907|12907|12902|0
1594942200000|2020-07-16 23:30:00|12910.5|12905.5|12908.7|12903.7|12910.5|12905.5|12907.7|12902.7|0
1594942500000|2020-07-16 23:35:00|12907.7|12902.7|12907.7|12902.7|12908.7|12903.7|12905.6|12900.6|0
1594942800000|2020-07-16 23:40:00|12906.7|12901.7|12908.6|12903.6|12908.7|12903.7|12905.5|12900.5|0
1594943100000|2020-07-16 23:45:00|12908.5|12903.5|12904.4|12899.4|12908.5|12903.5|12903.3|12898.3|0
1594943400000|2020-07-16 23:50:00|12904.3|12899.3|12907.9|12902.9|12908.2|12903.2|12904.2|12899.2|0
1594943700000|2020-07-16 23:55:00|12908.4|12903.4|12909.7|12904.7|12910.4|12905.4|12907.4|12902.4|0
1594944000000|2020-07-17 00:00:00|12909.8|12904.8|12917|12912|12919|12914|12906.8|12901.8|0
1594944300000|2020-07-17 00:05:00|12917.1|12912.1|12919.5|12914.5|12920.8|12915.8|12914.7|12909.7|0
1594944600000|2020-07-17 00:10:00|12918.5|12913.5|12922.5|12917.5|12923.5|12918.5|12916.5|12911.5|0
1594944900000|2020-07-17 00:15:00|12924.5|12919.5|12911.3|12907.3|12924.5|12919.5|12907.3|12903.3|65
1594945200000|2020-07-17 00:20:00|12911.6|12907.6|12923.3|12919.3|12923.3|12919.3|12911.6|12907.6|35
1594945500000|2020-07-17 00:25:00|12923.1|12919.1|12919.8|12915.8|12923.1|12919.1|12917.3|12913.3|46
1594945800000|2020-07-17 00:30:00|12920.6|12916.6|12921.3|12917.3|12923.1|12919.1|12919.6|12915.6|45
1594946100000|2020-07-17 00:35:00|12921.6|12917.6|12924.1|12920.1|12924.1|12920.1|12919.1|12915.1|29
1594946400000|2020-07-17 00:40:00|12923.6|12919.6|12925.1|12921.1|12925.1|12921.1|12919.8|12915.8|17
1594946700000|2020-07-17 00:45:00|12925.6|12921.6|12928.3|12924.3|12929.6|12925.6|12924.3|12920.3|15
1594947000000|2020-07-17 00:50:00|12928.6|12924.6|12921.6|12917.6|12928.6|12924.6|12920.8|12916.8|6
1594947300000|2020-07-17 00:55:00|12922.3|12918.3|12922.1|12918.1|12925.8|12921.8|12918.6|12914.6|25
1594947600000|2020-07-17 01:00:00|12921.8|12917.8|12902.8|12898.8|12922.3|12918.3|12900.8|12896.8|71
1594947900000|2020-07-17 01:05:00|12903.1|12899.1|12899.8|12895.8|12903.6|12899.6|12885.1|12881.1|61
1594948200000|2020-07-17 01:10:00|12899.6|12895.6|12896.3|12892.3|12899.6|12895.6|12894.6|12890.6|8
1594948500000|2020-07-17 01:15:00|12896.8|12892.8|12894.6|12890.6|12900.8|12896.8|12889.1|12885.1|8
1594948800000|2020-07-17 01:20:00|12893.8|12889.8|12909.1|12905.1|12910.1|12906.1|12893.8|12889.8|24
1594949100000|2020-07-17 01:25:00|12908.8|12904.8|12907.8|12903.8|12908.8|12904.8|12906.1|12902.1|1
1594949400000|2020-07-17 01:30:00|12907.6|12903.6|12896.8|12892.8|12914.6|12910.6|12895.6|12891.6|17
1594949700000|2020-07-17 01:35:00|12896.6|12892.6|12904.8|12900.8|12908.1|12904.1|12891.8|12887.8|12
1594950000000|2020-07-17 01:40:00|12905.8|12901.8|12907.8|12903.8|12912.1|12908.1|12905.8|12901.8|10
1594950300000|2020-07-17 01:45:00|12908.3|12904.3|12901.1|12897.1|12909.6|12905.6|12897.1|12893.1|22
1594950600000|2020-07-17 01:50:00|12900.8|12896.8|12901.3|12897.3|12902.1|12898.1|12897.1|12893.1|3
1594950900000|2020-07-17 01:55:00|12901.6|12897.6|12909.1|12905.1|12915.8|12911.8|12901.3|12897.3|12
1594951200000|2020-07-17 02:00:00|12909.6|12905.6|12908.1|12904.1|12909.6|12905.6|12902.6|12898.6|7
1594951500000|2020-07-17 02:05:00|12908.3|12904.3|12909.6|12905.6|12913.1|12909.1|12907.1|12903.1|6
1594951800000|2020-07-17 02:10:00|12909.8|12905.8|12915.6|12911.6|12921.6|12917.6|12909.8|12905.8|11
1594952100000|2020-07-17 02:15:00|12915.8|12911.8|12917.1|12913.1|12919.6|12915.6|12913.1|12909.1|6
1594952400000|2020-07-17 02:20:00|12917.3|12913.3|12920.6|12916.6|12921.8|12917.8|12917.1|12913.1|10
1594952700000|2020-07-17 02:25:00|12920.3|12916.3|12927.3|12923.3|12927.3|12923.3|12920.1|12916.1|8
1594953000000|2020-07-17 02:30:00|12925.8|12921.8|12930.8|12926.8|12936.6|12932.6|12925.3|12921.3|25
1594953300000|2020-07-17 02:35:00|12931.3|12927.3|12930.3|12926.3|12937.1|12933.1|12927.6|12923.6|25
1594953600000|2020-07-17 02:40:00|12930.6|12926.6|12921.3|12917.3|12932.6|12928.6|12916.1|12912.1|27
1594953900000|2020-07-17 02:45:00|12921.6|12917.6|12920.1|12916.1|12925.8|12921.8|12918.1|12914.1|7
1594954200000|2020-07-17 02:50:00|12919.6|12915.6|12917.3|12913.3|12919.6|12915.6|12910.3|12906.3|10
1594954500000|2020-07-17 02:55:00|12917.6|12913.6|12915.3|12911.3|12921.6|12917.6|12914.6|12910.6|8
1594954800000|2020-07-17 03:00:00|12915.6|12911.6|12911.8|12907.8|12916.6|12912.6|12910.1|12906.1|5
1594955100000|2020-07-17 03:05:00|12911.6|12907.6|12914.1|12910.1|12914.1|12910.1|12909.6|12905.6|5
1594955400000|2020-07-17 03:10:00|12913.8|12909.8|12912.1|12908.1|12913.8|12909.8|12910.1|12906.1|9
1594955700000|2020-07-17 03:15:00|12912.3|12908.3|12917.3|12913.3|12918.8|12914.8|12911.8|12907.8|7
1594956000000|2020-07-17 03:20:00|12917.1|12913.1|12917.6|12913.6|12917.6|12913.6|12916.1|12912.1|4
1594956300000|2020-07-17 03:25:00|12917.3|12913.3|12908.1|12904.1|12917.6|12913.6|12905.8|12901.8|13
1594956600000|2020-07-17 03:30:00|12908.3|12904.3|12906.1|12902.1|12911.3|12907.3|12905.8|12901.8|7
1594956900000|2020-07-17 03:35:00|12906.3|12902.3|12911.3|12907.3|12912.1|12908.1|12905.6|12901.6|11
1594957200000|2020-07-17 03:40:00|12911.6|12907.6|12915.3|12911.3|12917.6|12913.6|12911.6|12907.6|7
1594957500000|2020-07-17 03:45:00|12915.6|12911.6|12917.1|12913.1|12918.1|12914.1|12915.1|12911.1|1
1594957800000|2020-07-17 03:50:00|12916.6|12912.6|12920.1|12916.1|12922.1|12918.1|12916.6|12912.6|8
1594958100000|2020-07-17 03:55:00|12919.8|12915.8|12918.1|12914.1|12920.1|12916.1|12917.6|12913.6|6
1594958400000|2020-07-17 04:00:00|12917.8|12913.8|12922.3|12918.3|12922.8|12918.8|12917.8|12913.8|5
1594958700000|2020-07-17 04:05:00|12922.6|12918.6|12910.3|12906.3|12922.6|12918.6|12908.6|12904.6|10
1594959000000|2020-07-17 04:10:00|12910.1|12906.1|12910.1|12906.1|12912.3|12908.3|12909.1|12905.1|6
1594959300000|2020-07-17 04:15:00|12910.8|12906.8|12915.6|12911.6|12915.6|12911.6|12910.8|12906.8|7
1594959600000|2020-07-17 04:20:00|12915.3|12911.3|12915.1|12911.1|12915.3|12911.3|12914.6|12910.6|2
1594959900000|2020-07-17 04:25:00|12914.8|12910.8|12915.8|12911.8|12915.8|12911.8|12910.8|12906.8|9
1594960200000|2020-07-17 04:30:00|12915.6|12911.6|12906.8|12902.8|12915.8|12911.8|12900.6|12896.6|17
1594960500000|2020-07-17 04:35:00|12907.1|12903.1|12909.1|12905.1|12909.8|12905.8|12906.6|12902.6|3
1594960800000|2020-07-17 04:40:00|12908.8|12904.8|12907.8|12903.8|12909.6|12905.6|12906.6|12902.6|2
1594961100000|2020-07-17 04:45:00|12907.1|12903.1|12900.1|12896.1|12907.1|12903.1|12898.8|12894.8|7
1594961400000|2020-07-17 04:50:00|12899.6|12895.6|12899.3|12895.3|12901.3|12897.3|12897.8|12893.8|6
1594961700000|2020-07-17 04:55:00|12899.6|12895.6|12901.8|12897.8|12902.8|12898.8|12899.3|12895.3|7
1594962000000|2020-07-17 05:00:00|12901.6|12897.6|12910.8|12906.8|12911.1|12907.1|12897.1|12893.1|32
1594962300000|2020-07-17 05:05:00|12910.6|12906.6|12912.8|12908.8|12912.8|12908.8|12909.1|12905.1|15
1594962600000|2020-07-17 05:10:00|12913.3|12909.3|12907.6|12903.6|12913.6|12909.6|12907.6|12903.6|6
1594962900000|2020-07-17 05:15:00|12906.8|12902.8|12901.8|12897.8|12906.8|12902.8|12900.8|12896.8|3
1594963200000|2020-07-17 05:20:00|12901.6|12897.6|12903.3|12899.3|12904.6|12900.6|12900.6|12896.6|18
1594963500000|2020-07-17 05:25:00|12903.1|12899.1|12896.6|12892.6|12903.1|12899.1|12896.6|12892.6|14
1594963800000|2020-07-17 05:30:00|12895.8|12891.8|12887.1|12883.1|12896.8|12892.8|12886.6|12882.6|35
1594964100000|2020-07-17 05:35:00|12887.6|12883.6|12887.1|12883.1|12892.3|12888.3|12886.8|12882.8|37
1594964400000|2020-07-17 05:40:00|12886.8|12882.8|12887.1|12883.1|12888.8|12884.8|12882.1|12878.1|45
1594964700000|2020-07-17 05:45:00|12886.8|12882.8|12887.1|12883.1|12889.6|12885.6|12884.1|12880.1|53
1594965000000|2020-07-17 05:50:00|12886.6|12882.6|12900.3|12896.3|12902.6|12898.6|12886.6|12882.6|117
1594965300000|2020-07-17 05:55:00|12900.6|12896.6|12910.1|12906.1|12910.1|12906.1|12895.3|12891.3|94
1594965600000|2020-07-17 06:00:00|12909.1|12907.1|12908.6|12906.6|12917.3|12915.3|12907.6|12905.6|240
1594965900000|2020-07-17 06:05:00|12908.3|12906.3|12910.8|12908.8|12911.6|12909.6|12895.8|12893.8|185
1594966200000|2020-07-17 06:10:00|12911.1|12909.1|12917.1|12915.1|12925.1|12923.1|12910.3|12908.3|273
1594966500000|2020-07-17 06:15:00|12917.3|12915.3|12919.1|12917.1|12923.8|12921.8|12917.1|12915.1|95
1594966800000|2020-07-17 06:20:00|12919.3|12917.3|12925.1|12923.1|12929.6|12927.6|12915.3|12913.3|230
1594967100000|2020-07-17 06:25:00|12924.8|12922.8|12921.6|12919.6|12926.3|12924.3|12916.1|12914.1|139
1594967400000|2020-07-17 06:30:00|12921.8|12919.8|12925.3|12923.3|12926.3|12924.3|12917.6|12915.6|130
1594967700000|2020-07-17 06:35:00|12925.6|12923.6|12924.1|12922.1|12930.1|12928.1|12921.8|12919.8|183
1594968000000|2020-07-17 06:40:00|12923.8|12921.8|12927.6|12925.6|12930.1|12928.1|12919.6|12917.6|135
1594968300000|2020-07-17 06:45:00|12926.8|12924.8|12920.3|12918.3|12926.8|12924.8|12919.1|12917.1|149
1594968600000|2020-07-17 06:50:00|12920.6|12918.6|12921.6|12919.6|12927.1|12925.1|12914.8|12912.8|318
1594968900000|2020-07-17 06:55:00|12921.3|12919.3|12911.1|12909.1|12924.8|12922.8|12909.6|12907.6|397
1594969200000|2020-07-17 07:00:00|12910.7|12909.5|12933.7|12932.5|12936.4|12935.2|12900.7|12899.5|1551
1594969500000|2020-07-17 07:05:00|12933.4|12932.2|12904.9|12903.7|12934.2|12933|12896.9|12895.7|1439
1594969800000|2020-07-17 07:10:00|12904.7|12903.5|12918.9|12917.7|12927.2|12926|12904.4|12903.2|787
1594970100000|2020-07-17 07:15:00|12917.4|12916.2|12936.7|12935.5|12936.7|12935.5|12913.2|12912|865
1594970400000|2020-07-17 07:20:00|12936.4|12935.2|12923.7|12922.5|12938.9|12937.7|12909.4|12908.2|831
1594970700000|2020-07-17 07:25:00|12923.4|12922.2|12916.9|12915.7|12923.7|12922.5|12914.7|12913.5|414
1594971000000|2020-07-17 07:30:00|12916.4|12915.2|12910.2|12909|12920.4|12919.2|12903.9|12902.7|677
1594971300000|2020-07-17 07:35:00|12910.4|12909.2|12915.7|12914.5|12920.4|12919.2|12905.2|12904|511
1594971600000|2020-07-17 07:40:00|12915.9|12914.7|12915.2|12914|12919.4|12918.2|12906.7|12905.5|385
1594971900000|2020-07-17 07:45:00|12914.9|12913.7|12889.3|12888.1|12915.2|12914|12888.3|12887.1|633
1594972200000|2020-07-17 07:50:00|12889.1|12887.9|12889.3|12888.1|12898.1|12896.9|12880.3|12879.1|856
1594972500000|2020-07-17 07:55:00|12888.8|12887.6|12877.3|12876.1|12894.1|12892.9|12876.8|12875.6|733
1594972800000|2020-07-17 08:00:00|12876.8|12875.6|12882.3|12881.1|12884.8|12883.6|12869.6|12868.4|776
1594973100000|2020-07-17 08:05:00|12882.6|12881.4|12889.6|12888.4|12896.8|12895.6|12879.3|12878.1|563
1594973400000|2020-07-17 08:10:00|12889.8|12888.6|12901.3|12900.1|12904.1|12902.9|12887.1|12885.9|524
1594973700000|2020-07-17 08:15:00|12901.1|12899.9|12900.6|12899.4|12908.8|12907.6|12898.8|12897.6|518
1594974000000|2020-07-17 08:20:00|12900.3|12899.1|12891.8|12890.6|12907.8|12906.6|12891.1|12889.9|648
1594974300000|2020-07-17 08:25:00|12891.6|12890.4|12898.1|12896.9|12898.8|12897.6|12890.6|12889.4|301
1594974600000|2020-07-17 08:30:00|12896.8|12895.6|12897.6|12896.4|12897.8|12896.6|12889.1|12887.9|361
1594974900000|2020-07-17 08:35:00|12897.8|12896.6|12904.8|12903.6|12906.6|12905.4|12894.3|12893.1|505
1594975200000|2020-07-17 08:40:00|12904.6|12903.4|12894.8|12893.6|12904.6|12903.4|12893.3|12892.1|356
1594975500000|2020-07-17 08:45:00|12894.6|12893.4|12902.3|12901.1|12905.3|12904.1|12889.3|12888.1|519
1594975800000|2020-07-17 08:50:00|12902.1|12900.9|12905.1|12903.9|12907.6|12906.4|12899.8|12898.6|234
1594976100000|2020-07-17 08:55:00|12904.8|12903.6|12902.8|12901.6|12907.6|12906.4|12896.3|12895.1|349
1594976400000|2020-07-17 09:00:00|12902.6|12901.4|12882.8|12881.6|12902.6|12901.4|12881.3|12880.1|467
1594976700000|2020-07-17 09:05:00|12883.1|12881.9|12883.3|12882.1|12887.8|12886.6|12877.6|12876.4|421
1594977000000|2020-07-17 09:10:00|12883.6|12882.4|12905.3|12904.1|12915.3|12914.1|12883.3|12882.1|713
1594977300000|2020-07-17 09:15:00|12903.8|12902.6|12900.1|12898.9|12909.1|12907.9|12896.8|12895.6|577
1594977600000|2020-07-17 09:20:00|12900.3|12899.1|12901.6|12900.4|12908.8|12907.6|12896.8|12895.6|299
1594977900000|2020-07-17 09:25:00|12901.8|12900.6|12910.8|12909.6|12914.8|12913.6|12897.1|12895.9|360
1594978200000|2020-07-17 09:30:00|12910.6|12909.4|12906.8|12905.6|12912.3|12911.1|12903.8|12902.6|307
1594978500000|2020-07-17 09:35:00|12906.6|12905.4|12911.1|12909.9|12915.8|12914.6|12906.6|12905.4|304
1594978800000|2020-07-17 09:40:00|12910.8|12909.6|12912.3|12911.1|12914.1|12912.9|12906.3|12905.1|424
1594979100000|2020-07-17 09:45:00|12911.8|12910.6|12924.6|12923.4|12938.1|12936.9|12907.8|12906.6|872
1594979400000|2020-07-17 09:50:00|12924.8|12923.6|12923.1|12921.9|12926.6|12925.4|12911.8|12910.6|923
1594979700000|2020-07-17 09:55:00|12924.1|12922.9|12917.6|12916.4|12929.6|12928.4|12909.8|12908.6|905
1594980000000|2020-07-17 10:00:00|12917.3|12916.1|12918.6|12917.4|12925.1|12923.9|12913.6|12912.4|365
1594980300000|2020-07-17 10:05:00|12918.8|12917.6|12927.6|12926.4|12929.6|12928.4|12918.1|12916.9|435
1594980600000|2020-07-17 10:10:00|12927.8|12926.6|12920.6|12919.4|12934.8|12933.6|12919.3|12918.1|501
1594980900000|2020-07-17 10:15:00|12920.3|12919.1|12929.3|12928.1|12930.6|12929.4|12920.3|12919.1|245
1594981200000|2020-07-17 10:20:00|12929.6|12928.4|12942.3|12941.1|12945.8|12944.6|12928.8|12927.6|736
1594981500000|2020-07-17 10:25:00|12942.1|12940.9|12952.3|12951.1|12954.8|12953.6|12940.1|12938.9|613
1594981800000|2020-07-17 10:30:00|12953.8|12952.6|12948.1|12946.9|12957.8|12956.6|12947.8|12946.6|423
1594982100000|2020-07-17 10:35:00|12948.3|12947.1|12943.3|12942.1|12955.1|12953.9|12941.3|12940.1|359
1594982400000|2020-07-17 10:40:00|12943.1|12941.9|12943.3|12942.1|12945.3|12944.1|12940.1|12938.9|303
1594982700000|2020-07-17 10:45:00|12943.6|12942.4|12936.1|12934.9|12943.8|12942.6|12935.1|12933.9|323
1594983000000|2020-07-17 10:50:00|12936.3|12935.1|12926.8|12925.6|12936.8|12935.6|12926.6|12925.4|504
1594983300000|2020-07-17 10:55:00|12927.8|12926.6|12918.6|12917.4|12928.8|12927.6|12912.8|12911.6|695
1594983600000|2020-07-17 11:00:00|12918.8|12917.6|12891.8|12890.6|12919.8|12918.6|12891.6|12890.4|2187
1594983900000|2020-07-17 11:05:00|12892.1|12890.9|12901.6|12900.4|12902.8|12901.6|12888.6|12887.4|947
1594984200000|2020-07-17 11:10:00|12901.3|12900.1|12893.3|12892.1|12902.8|12901.6|12892.1|12890.9|437
1594984500000|2020-07-17 11:15:00|12893.1|12891.9|12894.3|12893.1|12898.1|12896.9|12889.8|12888.6|439
1594984800000|2020-07-17 11:20:00|12894.1|12892.9|12897.8|12896.6|12898.6|12897.4|12886.8|12885.6|417
1594985100000|2020-07-17 11:25:00|12897.6|12896.4|12909.8|12908.6|12912.3|12911.1|12896.8|12895.6|477
1594985400000|2020-07-17 11:30:00|12910.3|12909.1|12917.8|12916.6|12918.3|12917.1|12909.8|12908.6|338
1594985700000|2020-07-17 11:35:00|12918.1|12916.9|12915.1|12913.9|12922.1|12920.9|12913.1|12911.9|315
1594986000000|2020-07-17 11:40:00|12914.6|12913.4|12912.3|12911.1|12915.8|12914.6|12906.6|12905.4|303
1594986300000|2020-07-17 11:45:00|12912.1|12910.9|12912.6|12911.4|12913.3|12912.1|12906.3|12905.1|200
1594986600000|2020-07-17 11:50:00|12912.8|12911.6|12914.8|12913.6|12917.8|12916.6|12912.3|12911.1|179
1594986900000|2020-07-17 11:55:00|12914.6|12913.4|12917.3|12916.1|12918.1|12916.9|12910.6|12909.4|123
1594987200000|2020-07-17 12:00:00|12916.6|12915.4|12923.3|12922.1|12924.1|12922.9|12916.1|12914.9|446
1594987500000|2020-07-17 12:05:00|12922.8|12921.6|12918.3|12917.1|12923.8|12922.6|12916.8|12915.6|323
1594987800000|2020-07-17 12:10:00|12919.1|12917.9|12930.8|12929.6|12931.8|12930.6|12918.8|12917.6|289
1594988100000|2020-07-17 12:15:00|12930.6|12929.4|12931.6|12930.4|12933.3|12932.1|12926.3|12925.1|271
1594988400000|2020-07-17 12:20:00|12931.8|12930.6|12933.8|12932.6|12935.3|12934.1|12931.1|12929.9|306
1594988700000|2020-07-17 12:25:00|12933.3|12932.1|12937.3|12936.1|12937.3|12936.1|12931.6|12930.4|298
1594989000000|2020-07-17 12:30:00|12937.6|12936.4|12925.8|12924.6|12937.6|12936.4|12923.3|12922.1|421
1594989300000|2020-07-17 12:35:00|12925.6|12924.4|12929.1|12927.9|12930.3|12929.1|12922.3|12921.1|315
1594989600000|2020-07-17 12:40:00|12929.3|12928.1|12919.3|12918.1|12941.3|12940.1|12918.3|12917.1|733
1594989900000|2020-07-17 12:45:00|12919.1|12917.9|12912.3|12911.1|12922.8|12921.6|12912.3|12911.1|373
1594990200000|2020-07-17 12:50:00|12912.1|12910.9|12914.3|12913.1|12917.3|12916.1|12910.6|12909.4|288
1594990500000|2020-07-17 12:55:00|12914.6|12913.4|12910.8|12909.6|12914.6|12913.4|12905.3|12904.1|261
1594990800000|2020-07-17 13:00:00|12911.3|12910.1|12909.6|12908.4|12911.6|12910.4|12904.8|12903.6|537
1594991100000|2020-07-17 13:05:00|12909.8|12908.6|12906.1|12904.9|12910.1|12908.9|12897.3|12896.1|454
1594991400000|2020-07-17 13:10:00|12905.8|12904.6|12911.6|12910.4|12913.3|12912.1|12905.8|12904.6|679
1594991700000|2020-07-17 13:15:00|12911.3|12910.1|12913.3|12912.1|12913.3|12912.1|12906.6|12905.4|217
1594992000000|2020-07-17 13:20:00|12913.1|12911.9|12926.8|12925.6|12927.6|12926.4|12912.6|12911.4|1017
1594992300000|2020-07-17 13:25:00|12927.1|12925.9|12928.3|12927.1|12932.8|12931.6|12923.8|12922.6|519
1594992600000|2020-07-17 13:30:00|12927.3|12926.1|12923.3|12922.1|12930.6|12929.4|12920.8|12919.6|812
1594992900000|2020-07-17 13:35:00|12923.6|12922.4|12915.8|12914.6|12937.1|12935.9|12915.6|12914.4|811
1594993200000|2020-07-17 13:40:00|12914.3|12913.1|12906.8|12905.6|12915.1|12913.9|12900.3|12899.1|807
1594993500000|2020-07-17 13:45:00|12907.1|12905.9|12916.8|12915.6|12921.8|12920.6|12904.8|12903.6|862
1594993800000|2020-07-17 13:50:00|12917.1|12915.9|12922.6|12921.4|12925.3|12924.1|12914.1|12912.9|595
1594994100000|2020-07-17 13:55:00|12922.8|12921.6|12923.3|12922.1|12926.1|12924.9|12913.3|12912.1|562
1594994400000|2020-07-17 14:00:00|12913.3|12912.1|12910.3|12909.1|12932.6|12931.4|12907.1|12905.9|1176
1594994700000|2020-07-17 14:05:00|12910.6|12909.4|12908.1|12906.9|12922.6|12921.4|12907.1|12905.9|444
1594995000000|2020-07-17 14:10:00|12907.7|12906.5|12918.2|12917|12920.4|12919.2|12904.7|12903.5|361
1594995300000|2020-07-17 14:15:00|12918.4|12917.2|12921.7|12920.5|12933.2|12932|12917.2|12916|539
1594995600000|2020-07-17 14:20:00|12921.4|12920.2|12903.2|12902|12923.9|12922.7|12897.9|12896.7|490
1594995900000|2020-07-17 14:25:00|12902.9|12901.7|12896.7|12895.5|12904.9|12903.7|12889.9|12888.7|638
1594996200000|2020-07-17 14:30:00|12896.4|12895.2|12898.9|12897.7|12899.9|12898.7|12890.2|12889|726
1594996500000|2020-07-17 14:35:00|12902.7|12901.5|12910.2|12909|12917.4|12916.2|12900.4|12899.2|594
1594996800000|2020-07-17 14:40:00|12909.9|12908.7|12905.4|12904.2|12913.7|12912.5|12905.4|12904.2|247
1594997100000|2020-07-17 14:45:00|12905.2|12904|12906.9|12905.7|12910.4|12909.2|12902.2|12901|317
1594997400000|2020-07-17 14:50:00|12906.4|12905.2|12913.9|12912.7|12915.4|12914.2|12905.2|12904|300
1594997700000|2020-07-17 14:55:00|12914.2|12913|12931.7|12930.5|12931.9|12930.7|12913.9|12912.7|509
1594998000000|2020-07-17 15:00:00|12931.4|12930.2|12936.7|12935.5|12943.7|12942.5|12929.2|12928|754
1594998300000|2020-07-17 15:05:00|12936.2|12935|12937.9|12936.7|12941.2|12940|12931.7|12930.5|511
1594998600000|2020-07-17 15:10:00|12938.2|12937|12933.2|12932|12940.9|12939.7|12932.9|12931.7|428
1594998900000|2020-07-17 15:15:00|12932.9|12931.7|12931.2|12930|12938.2|12937|12928.9|12927.7|492
1594999200000|2020-07-17 15:20:00|12930.9|12929.7|12932.4|12931.2|12934.4|12933.2|12928.2|12927|482
1594999500000|2020-07-17 15:25:00|12932.2|12931|12934.9|12933.7|12935.4|12934.2|12920.2|12919|1250
1594999800000|2020-07-17 15:30:00|12935.3|12933.3|12922.8|12920.8|12941.6|12939.6|12922.6|12920.6|1509
1595000100000|2020-07-17 15:35:00|12924.8|12922.8|12937.8|12935.8|12937.8|12935.8|12922.6|12920.6|852
1595000400000|2020-07-17 15:40:00|12938.1|12936.1|12931.3|12929.3|12940.3|12938.3|12925.3|12923.3|319
1595000700000|2020-07-17 15:45:00|12931.1|12929.1|12927.8|12925.8|12933.8|12931.8|12923.1|12921.1|282
1595001000000|2020-07-17 15:50:00|12928.1|12926.1|12941.3|12939.3|12941.6|12939.6|12925.1|12923.1|315
1595001300000|2020-07-17 15:55:00|12941.6|12939.6|12944.8|12942.8|12950.1|12948.1|12940.8|12938.8|332
1595001600000|2020-07-17 16:00:00|12945.1|12943.1|12945.8|12943.8|12948.1|12946.1|12941.1|12939.1|215
1595001900000|2020-07-17 16:05:00|12946.1|12944.1|12947.3|12945.3|12955.1|12953.1|12944.8|12942.8|282
1595002200000|2020-07-17 16:10:00|12947.6|12945.6|12945.6|12943.6|12949.3|12947.3|12944.6|12942.6|206
1595002500000|2020-07-17 16:15:00|12945.8|12943.8|12939.8|12937.8|12946.8|12944.8|12939.6|12937.6|220
1595002800000|2020-07-17 16:20:00|12940.1|12938.1|12945.8|12943.8|12947.8|12945.8|12940.1|12938.1|120
1595003100000|2020-07-17 16:25:00|12946.1|12944.1|12942.8|12940.8|12946.3|12944.3|12942.3|12940.3|77
1595003400000|2020-07-17 16:30:00|12943.1|12941.1|12942.8|12940.8|12944.8|12942.8|12941.1|12939.1|81
1595003700000|2020-07-17 16:35:00|12943.1|12941.1|12945.3|12943.3|12947.8|12945.8|12942.8|12940.8|62
1595004000000|2020-07-17 16:40:00|12945.6|12943.6|12941.3|12939.3|12945.8|12943.8|12940.3|12938.3|59
1595004300000|2020-07-17 16:45:00|12941.1|12939.1|12940.3|12938.3|12945.1|12943.1|12940.3|12938.3|76
1595004600000|2020-07-17 16:50:00|12940.6|12938.6|12940.8|12938.8|12942.1|12940.1|12938.3|12936.3|103
1595004900000|2020-07-17 16:55:00|12940.6|12938.6|12935.3|12933.3|12941.3|12939.3|12934.1|12932.1|133
1595005200000|2020-07-17 17:00:00|12935.8|12933.8|12933.3|12931.3|12936.3|12934.3|12929.8|12927.8|160
1595005500000|2020-07-17 17:05:00|12933.1|12931.1|12935.8|12933.8|12936.8|12934.8|12932.6|12930.6|81
1595005800000|2020-07-17 17:10:00|12935.6|12933.6|12934.1|12932.1|12940.6|12938.6|12934.1|12932.1|92
1595006100000|2020-07-17 17:15:00|12934.3|12932.3|12930.1|12928.1|12939.3|12937.3|12923.8|12921.8|361
1595006400000|2020-07-17 17:20:00|12930.3|12928.3|12936.8|12934.8|12938.8|12936.8|12928.3|12926.3|115
1595006700000|2020-07-17 17:25:00|12937.1|12935.1|12935.8|12933.8|12938.8|12936.8|12933.3|12931.3|52
1595007000000|2020-07-17 17:30:00|12936.1|12934.1|12931.8|12929.8|12937.1|12935.1|12930.6|12928.6|67
1595007300000|2020-07-17 17:35:00|12931.3|12929.3|12931.6|12929.6|12932.8|12930.8|12928.6|12926.6|62
1595007600000|2020-07-17 17:40:00|12931.8|12929.8|12937.6|12935.6|12937.6|12935.6|12931.6|12929.6|43
1595007900000|2020-07-17 17:45:00|12937.8|12935.8|12936.8|12934.8|12938.1|12936.1|12933.3|12931.3|43
1595008200000|2020-07-17 17:50:00|12936.6|12934.6|12932.6|12930.6|12936.6|12934.6|12932.3|12930.3|82
1595008500000|2020-07-17 17:55:00|12932.3|12930.3|12934.3|12932.3|12937.1|12935.1|12929.3|12927.3|96
1595008800000|2020-07-17 18:00:00|12934.6|12932.6|12941.8|12939.8|12942.3|12940.3|12933.8|12931.8|158
1595009100000|2020-07-17 18:05:00|12942.1|12940.1|12945.1|12943.1|12945.6|12943.6|12939.3|12937.3|122
1595009400000|2020-07-17 18:10:00|12944.8|12942.8|12947.1|12945.1|12948.1|12946.1|12942.3|12940.3|116
1595009700000|2020-07-17 18:15:00|12947.3|12945.3|12946.8|12944.8|12948.3|12946.3|12946.1|12944.1|56
1595010000000|2020-07-17 18:20:00|12947.1|12945.1|12945.3|12943.3|12947.6|12945.6|12943.3|12941.3|115
1595010300000|2020-07-17 18:25:00|12945.1|12943.1|12947.3|12945.3|12948.6|12946.6|12944.8|12942.8|66
1595010600000|2020-07-17 18:30:00|12946.8|12944.8|12942.6|12940.6|12946.8|12944.8|12941.6|12939.6|64
1595010900000|2020-07-17 18:35:00|12941.8|12939.8|12944.8|12942.8|12945.3|12943.3|12940.1|12938.1|102
1595011200000|2020-07-17 18:40:00|12944.6|12942.6|12943.6|12941.6|12946.3|12944.3|12940.8|12938.8|79
1595011500000|2020-07-17 18:45:00|12943.8|12941.8|12943.6|12941.6|12945.6|12943.6|12940.8|12938.8|57
1595011800000|2020-07-17 18:50:00|12943.8|12941.8|12949.3|12947.3|12950.8|12948.8|12943.8|12941.8|98
1595012100000|2020-07-17 18:55:00|12949.6|12947.6|12942.8|12940.8|12951.8|12949.8|12942.8|12940.8|157
1595012400000|2020-07-17 19:00:00|12942.6|12940.6|12940.6|12938.6|12944.3|12942.3|12936.3|12934.3|124
1595012700000|2020-07-17 19:05:00|12940.3|12938.3|12945.1|12943.1|12949.1|12947.1|12937.8|12935.8|130
1595013000000|2020-07-17 19:10:00|12945.3|12943.3|12935.8|12933.8|12945.8|12943.8|12935.8|12933.8|100
1595013300000|2020-07-17 19:15:00|12935.6|12933.6|12945.3|12943.3|12946.3|12944.3|12935.3|12933.3|88
1595013600000|2020-07-17 19:20:00|12945.1|12943.1|12953.3|12951.3|12953.3|12951.3|12943.8|12941.8|95
1595013900000|2020-07-17 19:25:00|12953.6|12951.6|12960.3|12958.3|12960.3|12958.3|12952.1|12950.1|156
1595014200000|2020-07-17 19:30:00|12960.6|12958.6|12962.8|12960.8|12962.8|12960.8|12957.3|12955.3|211
1595014500000|2020-07-17 19:35:00|12963.1|12961.1|12964.3|12962.3|12968.1|12966.1|12960.3|12958.3|187
1595014800000|2020-07-17 19:40:00|12964.1|12962.1|12970.3|12968.3|12970.8|12968.8|12962.3|12960.3|186
1595015100000|2020-07-17 19:45:00|12970.8|12968.8|12975.8|12973.8|12975.8|12973.8|12963.3|12961.3|282
1595015400000|2020-07-17 19:50:00|12976.1|12974.1|12953.3|12951.3|12976.1|12974.1|12953.1|12951.1|321
1595015700000|2020-07-17 19:55:00|12953.8|12951.8|12965.6|12963.6|12967.6|12965.6|12951.8|12949.8|246
1595016000000|2020-07-17 20:00:00|12966.8|12961.8|12970.2|12965.2|12981.7|12976.7|12960.7|12955.7|9
1595016300000|2020-07-17 20:05:00|12969.2|12964.2|12973.4|12968.4|12975.4|12970.4|12969.2|12964.2|0
1595016600000|2020-07-17 20:10:00|12973.5|12968.5|12951.6|12946.6|12975.9|12970.9|12951.4|12946.4|0
1595016900000|2020-07-17 20:15:00|12951.5|12946.5|12957.4|12952.4|12959|12954|12951.5|12946.5|0
1595017200000|2020-07-17 20:20:00|12957|12952|12957.9|12952.9|12958.5|12953.5|12955.6|12950.6|0
1595017500000|2020-07-17 20:25:00|12958|12953|12960.2|12955.2|12960.2|12955.2|12957.5|12952.5|0
1595017800000|2020-07-17 20:30:00|12955.6|12950.6|12969.5|12964.5|12973.2|12968.2|12953.6|12948.6|0
1595018100000|2020-07-17 20:35:00|12970.5|12965.5|12978|12973|12978|12973|12966.4|12961.4|0
1595018400000|2020-07-17 20:40:00|12979|12974|12975|12970|12980|12975|12974.1|12969.1|0
1595018700000|2020-07-17 20:45:00|12974|12969|12976.1|12971.1|12978.1|12973.1|12973.9|12968.9|0
1595019000000|2020-07-17 20:50:00|12975.1|12970.1|12977.8|12972.8|12982|12977|12975|12970|0
1595019300000|2020-07-17 20:55:00|12976.8|12971.8|12969.6|12964.6|12977.8|12972.8|12967|12962|0
1595196000000|2020-07-19 22:00:00|12986.2|12981.2|12969|12964|12986.2|12981.2|12963.6|12958.6|0
1595196300000|2020-07-19 22:05:00|12968.5|12963.5|12966|12961|12970.7|12965.7|12958.7|12953.7|0
1595196600000|2020-07-19 22:10:00|12967|12962|12968.3|12963.3|12977.8|12972.8|12964|12959|0
1595196900000|2020-07-19 22:15:00|12967.7|12962.7|12975.4|12970.4|12976.4|12971.4|12966.2|12961.2|0
1595197200000|2020-07-19 22:20:00|12976.4|12971.4|12976.7|12971.7|12977.8|12972.8|12972.7|12967.7|0
1595197500000|2020-07-19 22:25:00|12977.7|12972.7|12981.8|12976.8|12983.7|12978.7|12972.7|12967.7|0
1595197800000|2020-07-19 22:30:00|12982.3|12977.3|12978.4|12973.4|12982.9|12977.9|12977.4|12972.4|0
1595198100000|2020-07-19 22:35:00|12977.4|12972.4|12976.6|12971.6|12980.4|12975.4|12974.4|12969.4|0
1595198400000|2020-07-19 22:40:00|12977.6|12972.6|12973.3|12968.3|12980.6|12975.6|12973.3|12968.3|0
1595198700000|2020-07-19 22:45:00|12974.3|12969.3|12975|12970|12978.4|12973.4|12974.3|12969.3|0
1595199000000|2020-07-19 22:50:00|12975.5|12970.5|12976.6|12971.6|12977.6|12972.6|12974.5|12969.5|0
1595199300000|2020-07-19 22:55:00|12977.6|12972.6|12974.5|12969.5|12978.5|12973.5|12973.5|12968.5|0
1595199600000|2020-07-19 23:00:00|12975.5|12970.5|12974.9|12969.9|12977|12972|12973.9|12968.9|0
1595199900000|2020-07-19 23:05:00|12975.4|12970.4|12973.5|12968.5|12975.9|12970.9|12970.6|12965.6|0
1595200200000|2020-07-19 23:10:00|12973|12968|12972.4|12967.4|12974.5|12969.5|12971.4|12966.4|0
1595200500000|2020-07-19 23:15:00|12971.4|12966.4|12978.5|12973.5|12979.6|12974.6|12971.4|12966.4|0
1595200800000|2020-07-19 23:20:00|12978.6|12973.6|12977.6|12972.6|12979.6|12974.6|12976.6|12971.6|0
1595201100000|2020-07-19 23:25:00|12978.1|12973.1|12977.9|12972.9|12979.1|12974.1|12975.9|12970.9|0
1595201400000|2020-07-19 23:30:00|12978.4|12973.4|12976.9|12971.9|12980|12975|12975.3|12970.3|0
1595201700000|2020-07-19 23:35:00|12977.4|12972.4|12980.7|12975.7|12983.9|12978.9|12976.9|12971.9|0
1595202000000|2020-07-19 23:40:00|12980.1|12975.1|12988|12983|12989.9|12984.9|12979.7|12974.7|0
1595202300000|2020-07-19 23:45:00|12988.4|12983.4|12992|12987|12994.2|12989.2|12987.8|12982.8|0
1595202600000|2020-07-19 23:50:00|12991.5|12986.5|12994.1|12989.1|12994.1|12989.1|12989.9|12984.9|0
1595202900000|2020-07-19 23:55:00|12995.1|12990.1|12991.8|12986.8|12995.2|12990.2|12991.8|12986.8|0
1595203200000|2020-07-20 00:00:00|12992.8|12987.8|12986.5|12981.5|12993.7|12988.7|12986.3|12981.3|0
1595203500000|2020-07-20 00:05:00|12987.5|12982.5|12984.8|12979.8|12989.5|12984.5|12979.7|12974.7|0
1595203800000|2020-07-20 00:10:00|12985.8|12980.8|12981.8|12976.8|12985.8|12980.8|12978.8|12973.8|0
1595204100000|2020-07-20 00:15:00|12982.8|12977.8|12955.8|12951.8|12982.8|12977.8|12955.8|12951.8|88
1595204400000|2020-07-20 00:20:00|12955.6|12951.6|12956.3|12952.3|12960.6|12956.6|12954.3|12950.3|22
1595204700000|2020-07-20 00:25:00|12955.1|12951.1|12951.1|12947.1|12958.3|12954.3|12949.8|12945.8|12
1595205000000|2020-07-20 00:30:00|12951.3|12947.3|12969.3|12965.3|12969.3|12965.3|12950.6|12946.6|28
1595205300000|2020-07-20 00:35:00|12969.1|12965.1|12969.1|12965.1|12969.8|12965.8|12963.8|12959.8|38
1595205600000|2020-07-20 00:40:00|12969.3|12965.3|12957.6|12953.6|12972.3|12968.3|12955.8|12951.8|58
1595205900000|2020-07-20 00:45:00|12957.8|12953.8|12956.3|12952.3|12960.8|12956.8|12956.3|12952.3|5
1595206200000|2020-07-20 00:50:00|12956.6|12952.6|12958.8|12954.8|12959.3|12955.3|12952.6|12948.6|19
1595206500000|2020-07-20 00:55:00|12958.6|12954.6|12954.8|12950.8|12958.6|12954.6|12953.8|12949.8|12
1595206800000|2020-07-20 01:00:00|12955.1|12951.1|12928.1|12924.1|12960.3|12956.3|12925.1|12921.1|58
1595207100000|2020-07-20 01:05:00|12925.8|12921.8|12913.8|12909.8|12928.6|12924.6|12908.8|12904.8|99
1595207400000|2020-07-20 01:10:00|12913.6|12909.6|12899.3|12895.3|12913.6|12909.6|12897.8|12893.8|79
1595207700000|2020-07-20 01:15:00|12899.1|12895.1|12895.3|12891.3|12902.6|12898.6|12892.8|12888.8|51
1595208000000|2020-07-20 01:20:00|12895.8|12891.8|12916.3|12912.3|12919.1|12915.1|12894.8|12890.8|51
1595208300000|2020-07-20 01:25:00|12916.6|12912.6|12906.8|12902.8|12916.6|12912.6|12890.8|12886.8|81
1595208600000|2020-07-20 01:30:00|12907.1|12903.1|12899.6|12895.6|12914.3|12910.3|12898.8|12894.8|37
1595208900000|2020-07-20 01:35:00|12899.8|12895.8|12902.1|12898.1|12904.1|12900.1|12898.3|12894.3|11
1595209200000|2020-07-20 01:40:00|12901.1|12897.1|12899.8|12895.8|12901.1|12897.1|12884.1|12880.1|31
1595209500000|2020-07-20 01:45:00|12900.1|12896.1|12884.8|12880.8|12900.1|12896.1|12884.1|12880.1|29
1595209800000|2020-07-20 01:50:00|12883.6|12879.6|12884.6|12880.6|12884.6|12880.6|12870.3|12866.3|42
1595210100000|2020-07-20 01:55:00|12884.1|12880.1|12886.1|12882.1|12893.8|12889.8|12877.6|12873.6|44
1595210400000|2020-07-20 02:00:00|12885.8|12881.8|12895.8|12891.8|12899.3|12895.3|12881.1|12877.1|23
1595210700000|2020-07-20 02:05:00|12896.1|12892.1|12894.8|12890.8|12899.1|12895.1|12891.1|12887.1|8
1595211000000|2020-07-20 02:10:00|12895.1|12891.1|12901.3|12897.3|12903.1|12899.1|12890.8|12886.8|16
1595211300000|2020-07-20 02:15:00|12901.6|12897.6|12902.1|12898.1|12909.6|12905.6|12901.3|12897.3|11
1595211600000|2020-07-20 02:20:00|12903.1|12899.1|12908.1|12904.1|12911.1|12907.1|12902.8|12898.8|16
1595211900000|2020-07-20 02:25:00|12908.3|12904.3|12900.6|12896.6|12908.3|12904.3|12898.6|12894.6|12
1595212200000|2020-07-20 02:30:00|12899.6|12895.6|12896.6|12892.6|12899.6|12895.6|12892.1|12888.1|16
1595212500000|2020-07-20 02:35:00|12896.3|12892.3|12908.1|12904.1|12908.1|12904.1|12896.3|12892.3|7
1595212800000|2020-07-20 02:40:00|12909.8|12905.8|12908.3|12904.3|12912.3|12908.3|12902.8|12898.8|14
1595213100000|2020-07-20 02:45:00|12907.8|12903.8|12907.6|12903.6|12912.8|12908.8|12905.6|12901.6|4
1595213400000|2020-07-20 02:50:00|12909.1|12905.1|12909.3|12905.3|12913.1|12909.1|12908.3|12904.3|14
1595213700000|2020-07-20 02:55:00|12908.6|12904.6|12906.1|12902.1|12910.6|12906.6|12903.1|12899.1|10
1595214000000|2020-07-20 03:00:00|12907.1|12903.1|12904.3|12900.3|12910.1|12906.1|12899.8|12895.8|26
1595214300000|2020-07-20 03:05:00|12905.1|12901.1|12901.6|12897.6|12909.3|12905.3|12899.6|12895.6|19
1595214600000|2020-07-20 03:10:00|12901.8|12897.8|12906.8|12902.8|12908.1|12904.1|12899.1|12895.1|8
1595214900000|2020-07-20 03:15:00|12907.1|12903.1|12916.8|12912.8|12919.1|12915.1|12907.1|12903.1|34
1595215200000|2020-07-20 03:20:00|12916.3|12912.3|12915.8|12911.8|12917.6|12913.6|12909.6|12905.6|26
1595215500000|2020-07-20 03:25:00|12916.1|12912.1|12926.8|12922.8|12926.8|12922.8|12916.1|12912.1|30
1595215800000|2020-07-20 03:30:00|12926.6|12922.6|12927.3|12923.3|12928.6|12924.6|12922.1|12918.1|26
1595216100000|2020-07-20 03:35:00|12927.1|12923.1|12932.8|12928.8|12934.6|12930.6|12925.8|12921.8|30
1595216400000|2020-07-20 03:40:00|12931.8|12927.8|12947.8|12943.8|12947.8|12943.8|12931.1|12927.1|47
1595216700000|2020-07-20 03:45:00|12948.1|12944.1|12950.1|12946.1|12952.3|12948.3|12946.1|12942.1|77
1595217000000|2020-07-20 03:50:00|12950.3|12946.3|12938.1|12934.1|12954.1|12950.1|12937.8|12933.8|43
1595217300000|2020-07-20 03:55:00|12937.8|12933.8|12939.6|12935.6|12944.8|12940.8|12937.6|12933.6|14
1595217600000|2020-07-20 04:00:00|12939.8|12935.8|12937.3|12933.3|12939.8|12935.8|12931.6|12927.6|23
1595217900000|2020-07-20 04:05:00|12937.8|12933.8|12944.1|12940.1|12945.3|12941.3|12937.3|12933.3|21
1595218200000|2020-07-20 04:10:00|12944.3|12940.3|12929.1|12925.1|12944.3|12940.3|12929.1|12925.1|2
1595218500000|2020-07-20 04:15:00|12928.8|12924.8|12941.3|12937.3|12942.8|12938.8|12926.8|12922.8|28
1595218800000|2020-07-20 04:20:00|12941.6|12937.6|12939.6|12935.6|12941.8|12937.8|12935.3|12931.3|12
1595219100000|2020-07-20 04:25:00|12939.3|12935.3|12938.3|12934.3|12939.8|12935.8|12937.3|12933.3|9
1595219400000|2020-07-20 04:30:00|12938.1|12934.1|12936.6|12932.6|12939.1|12935.1|12932.8|12928.8|10
1595219700000|2020-07-20 04:35:00|12937.1|12933.1|12938.1|12934.1|12938.6|12934.6|12936.3|12932.3|7
1595220000000|2020-07-20 04:40:00|12936.8|12932.8|12933.3|12929.3|12940.3|12936.3|12930.3|12926.3|15
1595220300000|2020-07-20 04:45:00|12932.8|12928.8|12931.3|12927.3|12935.3|12931.3|12930.1|12926.1|6
1595220600000|2020-07-20 04:50:00|12931.6|12927.6|12930.1|12926.1|12931.8|12927.8|12927.1|12923.1|13
1595220900000|2020-07-20 04:55:00|12929.3|12925.3|12931.8|12927.8|12932.3|12928.3|12927.3|12923.3|17
1595221200000|2020-07-20 05:00:00|12931.6|12927.6|12938.3|12934.3|12938.3|12934.3|12927.1|12923.1|53
1595221500000|2020-07-20 05:05:00|12937.8|12933.8|12927.8|12923.8|12937.8|12933.8|12922.8|12918.8|49
1595221800000|2020-07-20 05:10:00|12927.3|12923.3|12922.1|12918.1|12929.8|12925.8|12919.6|12915.6|35
1595222100000|2020-07-20 05:15:00|12924.1|12920.1|12922.3|12918.3|12928.1|12924.1|12919.6|12915.6|51
1595222400000|2020-07-20 05:20:00|12926.8|12922.8|12935.6|12931.6|12937.3|12933.3|12925.8|12921.8|35
1595222700000|2020-07-20 05:25:00|12936.1|12932.1|12931.1|12927.1|12936.1|12932.1|12930.6|12926.6|24
1595223000000|2020-07-20 05:30:00|12931.3|12927.3|12944.3|12940.3|12946.3|12942.3|12928.3|12924.3|53
1595223300000|2020-07-20 05:35:00|12944.6|12940.6|12949.1|12945.1|12951.6|12947.6|12943.3|12939.3|44
1595223600000|2020-07-20 05:40:00|12948.8|12944.8|12949.6|12945.6|12952.1|12948.1|12947.1|12943.1|25
1595223900000|2020-07-20 05:45:00|12949.8|12945.8|12952.1|12948.1|12952.6|12948.6|12946.1|12942.1|40
1595224200000|2020-07-20 05:50:00|12952.3|12948.3|12951.8|12947.8|12953.8|12949.8|12949.6|12945.6|51
1595224500000|2020-07-20 05:55:00|12951.6|12947.6|12947.1|12943.1|12953.3|12949.3|12943.6|12939.6|78
1595224800000|2020-07-20 06:00:00|12946.1|12944.1|12930.3|12928.3|12947.8|12945.8|12928.6|12926.6|350
1595225100000|2020-07-20 06:05:00|12932.3|12930.3|12924.8|12922.8|12937.1|12935.1|12923.1|12921.1|335
1595225400000|2020-07-20 06:10:00|12925.1|12923.1|12928.3|12926.3|12931.1|12929.1|12921.3|12919.3|132
1595225700000|2020-07-20 06:15:00|12928.1|12926.1|12926.1|12924.1|12929.3|12927.3|12913.8|12911.8|250
1595226000000|2020-07-20 06:20:00|12925.8|12923.8|12938.1|12936.1|12938.1|12936.1|12924.6|12922.6|98
1595226300000|2020-07-20 06:25:00|12937.8|12935.8|12937.6|12935.6|12939.8|12937.8|12931.6|12929.6|144
1595226600000|2020-07-20 06:30:00|12937.3|12935.3|12941.8|12939.8|12942.6|12940.6|12933.8|12931.8|188
1595226900000|2020-07-20 06:35:00|12941.6|12939.6|12947.1|12945.1|12947.1|12945.1|12936.3|12934.3|170
1595227200000|2020-07-20 06:40:00|12947.3|12945.3|12940.1|12938.1|12948.3|12946.3|12938.8|12936.8|164
1595227500000|2020-07-20 06:45:00|12939.8|12937.8|12935.8|12933.8|12940.1|12938.1|12931.6|12929.6|157
1595227800000|2020-07-20 06:50:00|12935.6|12933.6|12932.1|12930.1|12939.3|12937.3|12929.6|12927.6|262
1595228100000|2020-07-20 06:55:00|12931.8|12929.8|12921.8|12919.8|12934.6|12932.6|12921.1|12919.1|312
1595228400000|2020-07-20 07:00:00|12921.4|12920.2|12865.2|12864|12921.9|12920.7|12859.9|12858.7|2118
1595228700000|2020-07-20 07:05:00|12865.9|12864.7|12857.4|12856.2|12865.9|12864.7|12823.9|12822.7|2365
1595229000000|2020-07-20 07:10:00|12857.7|12856.5|12851.7|12850.5|12859.4|12858.2|12836.9|12835.7|1265
1595229300000|2020-07-20 07:15:00|12851.9|12850.7|12845.9|12844.7|12857.4|12856.2|12840.9|12839.7|822
1595229600000|2020-07-20 07:20:00|12846.2|12845|12817.9|12816.7|12849.9|12848.7|12812.9|12811.7|1308
1595229900000|2020-07-20 07:25:00|12817.4|12816.2|12836.4|12835.2|12841.2|12840|12808.4|12807.2|1552
1595230200000|2020-07-20 07:30:00|12836.2|12835|12822.7|12821.5|12839.7|12838.5|12818.4|12817.2|836
1595230500000|2020-07-20 07:35:00|12821.9|12820.7|12836.9|12835.7|12837.4|12836.2|12816.2|12815|796
1595230800000|2020-07-20 07:40:00|12837.7|12836.5|12855.2|12854|12857|12855.8|12826.2|12825|925
1595231100000|2020-07-20 07:45:00|12855.5|12854.3|12852.5|12851.3|12857.7|12856.5|12843.7|12842.5|573
1595231400000|2020-07-20 07:50:00|12852.7|12851.5|12874.5|12873.3|12879|12877.8|12847.5|12846.3|956
1595231700000|2020-07-20 07:55:00|12874.2|12873|12872|12870.8|12874.2|12873|12865.2|12864|577
1595232000000|2020-07-20 08:00:00|12873.5|12872.3|12881|12879.8|12894|12892.8|12871.7|12870.5|1072
1595232300000|2020-07-20 08:05:00|12881.2|12880|12870.7|12869.5|12886.2|12885|12869.2|12868|532
1595232600000|2020-07-20 08:10:00|12870.5|12869.3|12863.2|12862|12876.2|12875|12858.7|12857.5|642
1595232900000|2020-07-20 08:15:00|12863|12861.8|12876.5|12875.3|12881.7|12880.5|12862.7|12861.5|533
1595233200000|2020-07-20 08:20:00|12876.2|12875|12874.7|12873.5|12876.7|12875.5|12865.5|12864.3|334
1595233500000|2020-07-20 08:25:00|12876.2|12875|12881|12879.8|12883.2|12882|12873.7|12872.5|312
1595233800000|2020-07-20 08:30:00|12880.7|12879.5|12886.7|12885.5|12887.7|12886.5|12864.2|12863|503
1595234100000|2020-07-20 08:35:00|12887|12885.8|12918.2|12917|12920.7|12919.5|12887|12885.8|1112
1595234400000|2020-07-20 08:40:00|12918.5|12917.3|12964|12962.8|12968.7|12967.5|12918.2|12917|2017
1595234700000|2020-07-20 08:45:00|12964.2|12963|12979.2|12978|12992.2|12991|12964|12962.8|1901
1595235000000|2020-07-20 08:50:00|12979|12977.8|12984.2|12983|12990.5|12989.3|12973.2|12972|988
1595235300000|2020-07-20 08:55:00|12983|12981.8|12981.2|12980|12987.2|12986|12977|12975.8|709
1595235600000|2020-07-20 09:00:00|12981.5|12980.3|12993.2|12992|13017.2|13016|12981.2|12980|1633
1595235900000|2020-07-20 09:05:00|12992.7|12991.5|12994.7|12993.5|12996|12994.8|12982.7|12981.5|640
1595236200000|2020-07-20 09:10:00|12997.2|12996|13013.7|13012.5|13013.7|13012.5|12996.5|12995.3|639
1595236500000|2020-07-20 09:15:00|13013|13011.8|12995.7|12994.5|13017|13015.8|12993.5|12992.3|705
1595236800000|2020-07-20 09:20:00|12995.5|12994.3|12992.2|12991|12999.7|12998.5|12987.5|12986.3|522
1595237100000|2020-07-20 09:25:00|12993.5|12992.3|12995|12993.8|13005.2|13004|12983.7|12982.5|584
1595237400000|2020-07-20 09:30:00|12995.2|12994|12987.7|12986.5|13001|12999.8|12983.7|12982.5|417
1595237700000|2020-07-20 09:35:00|12987.5|12986.3|12998.2|12997|13001.5|13000.3|12986|12984.8|335
1595238000000|2020-07-20 09:40:00|12998.5|12997.3|13005|13003.8|13014.7|13013.5|12996.2|12995|716
1595238300000|2020-07-20 09:45:00|13004.7|13003.5|12993.5|12992.3|13008.2|13007|12987.5|12986.3|402
1595238600000|2020-07-20 09:50:00|12993.7|12992.5|12993.5|12992.3|12999.7|12998.5|12990.5|12989.3|177
1595238900000|2020-07-20 09:55:00|12993.7|12992.5|12982.7|12981.5|12997.7|12996.5|12980|12978.8|326
1595239200000|2020-07-20 10:00:00|12983|12981.8|12977.5|12976.3|12987.7|12986.5|12973|12971.8|594
1595239500000|2020-07-20 10:05:00|12977.7|12976.5|12969.5|12968.3|12978.5|12977.3|12963.5|12962.3|525
1595239800000|2020-07-20 10:10:00|12969.2|12968|12971.7|12970.5|12977.5|12976.3|12967.7|12966.5|457
1595240100000|2020-07-20 10:15:00|12971.5|12970.3|12956.7|12955.5|12975.2|12974|12952.7|12951.5|667
1595240400000|2020-07-20 10:20:00|12956.2|12955|12971.5|12970.3|12971.5|12970.3|12954.7|12953.5|426
1595240700000|2020-07-20 10:25:00|12971.7|12970.5|12967.7|12966.5|12978.5|12977.3|12965.2|12964|554
1595241000000|2020-07-20 10:30:00|12967.5|12966.3|12965|12963.8|12973.7|12972.5|12962|12960.8|396
1595241300000|2020-07-20 10:35:00|12965.2|12964|12961.7|12960.5|12966|12964.8|12955.2|12954|360
1595241600000|2020-07-20 10:40:00|12961.5|12960.3|12961.5|12960.3|12963.2|12962|12956.5|12955.3|247
1595241900000|2020-07-20 10:45:00|12961.2|12960|12962.7|12961.5|12966.2|12965|12956.7|12955.5|314
1595242200000|2020-07-20 10:50:00|12962.5|12961.3|12949.5|12948.3|12966|12964.8|12949|12947.8|437
1595242500000|2020-07-20 10:55:00|12949.7|12948.5|12951.2|12950|12958.2|12957|12941.7|12940.5|668
1595242800000|2020-07-20 11:00:00|12951.7|12950.5|12957.7|12956.5|12966.2|12965|12950.7|12949.5|613
1595243100000|2020-07-20 11:05:00|12958|12956.8|12961.5|12960.3|12963.7|12962.5|12954.2|12953|410
1595243400000|2020-07-20 11:10:00|12961.2|12960|12954|12952.8|12962.2|12961|12950.7|12949.5|416
1595243700000|2020-07-20 11:15:00|12953.7|12952.5|12963.5|12962.3|12964|12962.8|12952|12950.8|194
1595244000000|2020-07-20 11:20:00|12963.7|12962.5|12989.5|12988.3|12991.2|12990|12962.2|12961|894
1595244300000|2020-07-20 11:25:00|12990.2|12989|12988.7|12987.5|12998.5|12997.3|12987.7|12986.5|486
1595244600000|2020-07-20 11:30:00|12988.5|12987.3|12986.2|12985|12988.7|12987.5|12982.5|12981.3|356
1595244900000|2020-07-20 11:35:00|12986|12984.8|12986.7|12985.5|12995.2|12994|12984|12982.8|306
1595245200000|2020-07-20 11:40:00|12987|12985.8|12981.1|12979.9|12990|12988.8|12975.4|12974.2|265
1595245500000|2020-07-20 11:45:00|12981.4|12980.2|12991.1|12989.9|12992.6|12991.4|12981.1|12979.9|345
1595245800000|2020-07-20 11:50:00|12991.4|12990.2|12989.4|12988.2|13006.6|13005.4|12985.9|12984.7|594
1595246100000|2020-07-20 11:55:00|12989.1|12987.9|12985.1|12983.9|12990.9|12989.7|12983.9|12982.7|277
1595246400000|2020-07-20 12:00:00|12984.6|12983.4|12982.4|12981.2|12987.9|12986.7|12976.1|12974.9|383
1595246700000|2020-07-20 12:05:00|12982.1|12980.9|12981.1|12979.9|12999.9|12998.7|12980.1|12978.9|562
1595247000000|2020-07-20 12:10:00|12980.9|12979.7|12978.1|12976.9|12987.9|12986.7|12969.4|12968.2|389
1595247300000|2020-07-20 12:15:00|12977.9|12976.7|12978.1|12976.9|12981.9|12980.7|12972.6|12971.4|273
1595247600000|2020-07-20 12:20:00|12978.4|12977.2|12967.4|12966.2|12979.1|12977.9|12966.6|12965.4|416
1595247900000|2020-07-20 12:25:00|12967.6|12966.4|12961.6|12960.4|12968.9|12967.7|12958.1|12956.9|276
1595248200000|2020-07-20 12:30:00|12961.9|12960.7|12963.1|12961.9|12969.4|12968.2|12958.1|12956.9|321
1595248500000|2020-07-20 12:35:00|12963.6|12962.4|12972.1|12970.9|12973.6|12972.4|12961.6|12960.4|332
1595248800000|2020-07-20 12:40:00|12972.4|12971.2|12966.6|12965.4|12977.4|12976.2|12960.1|12958.9|339
1595249100000|2020-07-20 12:45:00|12966.4|12965.2|12982.4|12981.2|12982.4|12981.2|12965.1|12963.9|1080
1595249400000|2020-07-20 12:50:00|12982.6|12981.4|12998.6|12997.4|13008.9|13007.7|12980.6|12979.4|1091
1595249700000|2020-07-20 12:55:00|12998.9|12997.7|13004.6|13003.4|13022.6|13021.4|12992.4|12991.2|1171
1595250000000|2020-07-20 13:00:00|13004.1|13002.9|13007.6|13006.4|13015.6|13014.4|12999.6|12998.4|792
1595250300000|2020-07-20 13:05:00|13007.4|13006.2|13004.9|13003.7|13011.1|13009.9|12998.1|12996.9|479
1595250600000|2020-07-20 13:10:00|13005.1|13003.9|12989.4|12988.2|13005.6|13004.4|12983.4|12982.2|646
1595250900000|2020-07-20 13:15:00|12989.1|12987.9|12990.6|12989.4|12992.1|12990.9|12983.9|12982.7|559
1595251200000|2020-07-20 13:20:00|12990.9|12989.7|12995.4|12994.2|12997.1|12995.9|12987.9|12986.7|625
1595251500000|2020-07-20 13:25:00|12995.1|12993.9|12987.1|12985.9|13003.4|13002.2|12987.1|12985.9|407
1595251800000|2020-07-20 13:30:00|12987.6|12986.4|13023.6|13022.4|13051.1|13049.9|12987.1|12985.9|2550
1595252100000|2020-07-20 13:35:00|13023.4|13022.2|13015.4|13014.2|13026.4|13025.2|12980.6|12979.4|1322
1595252400000|2020-07-20 13:40:00|13016.9|13015.7|12986.4|12985.2|13023.4|13022.2|12980.9|12979.7|909
1595252700000|2020-07-20 13:45:00|12986.6|12985.4|12965.4|12964.2|12997.4|12996.2|12965.4|12964.2|1076
1595253000000|2020-07-20 13:50:00|12965.1|12963.9|12981.4|12980.2|12987.9|12986.7|12958.6|12957.4|1006
1595253300000|2020-07-20 13:55:00|12981.6|12980.4|12983.1|12981.9|12988.1|12986.9|12972.6|12971.4|748
1595253600000|2020-07-20 14:00:00|12983.9|12982.7|12995.4|12994.2|12999.4|12998.2|12975.1|12973.9|474
1595253900000|2020-07-20 14:05:00|12995.6|12994.4|13001.9|13000.7|13006.4|13005.2|12991.1|12989.9|336
1595254200000|2020-07-20 14:10:00|13002.1|13000.9|13007.1|13005.9|13009.9|13008.7|12997.9|12996.7|504
1595254500000|2020-07-20 14:15:00|13006.6|13005.4|13014.9|13013.7|13014.9|13013.7|13001.6|13000.4|365
1595254800000|2020-07-20 14:20:00|13015.1|13013.9|13031.1|13029.9|13032.9|13031.7|13013.6|13012.4|765
1595255100000|2020-07-20 14:25:00|13032.1|13030.9|13025.1|13023.9|13034.1|13032.9|13020.6|13019.4|734
1595255400000|2020-07-20 14:30:00|13025.4|13024.2|13021.1|13019.9|13027.4|13026.2|13016.1|13014.9|310
1595255700000|2020-07-20 14:35:00|13021.9|13020.7|13030.1|13028.9|13035.1|13033.9|13021.9|13020.7|461
1595256000000|2020-07-20 14:40:00|13030.6|13029.4|13031.9|13030.7|13039.4|13038.2|13027.6|13026.4|608
1595256300000|2020-07-20 14:45:00|13032.1|13030.9|13029.9|13028.7|13035.1|13033.9|13025.4|13024.2|307
1595256600000|2020-07-20 14:50:00|13029.6|13028.4|13009.6|13008.4|13030.1|13028.9|13007.4|13006.2|530
1595256900000|2020-07-20 14:55:00|13009.9|13008.7|13014.1|13012.9|13018.9|13017.7|13008.9|13007.7|555
1595257200000|2020-07-20 15:00:00|13014.4|13013.2|13029.6|13028.4|13030.4|13029.2|13012.1|13010.9|852
1595257500000|2020-07-20 15:05:00|13029.4|13028.2|13020.9|13019.7|13031.1|13029.9|13020.6|13019.4|450
1595257800000|2020-07-20 15:10:00|13021.1|13019.9|13026.1|13024.9|13030.6|13029.4|13018.4|13017.2|482
1595258100000|2020-07-20 15:15:00|13026.4|13025.2|13036.9|13035.7|13044.6|13043.4|13022.1|13020.9|843
1595258400000|2020-07-20 15:20:00|13037.4|13036.2|13041.1|13039.9|13044.9|13043.7|13032.6|13031.4|834
1595258700000|2020-07-20 15:25:00|13040.6|13039.4|13058.6|13057.4|13067.6|13066.4|13040.1|13038.9|1914
1595259000000|2020-07-20 15:30:00|13059|13057|13050|13048|13064|13062|13047.3|13045.3|1680
1595259300000|2020-07-20 15:35:00|13048.5|13046.5|13065|13063|13065.5|13063.5|13042|13040|749
1595259600000|2020-07-20 15:40:00|13065.3|13063.3|13060.3|13058.3|13065.5|13063.5|13055.5|13053.5|327
1595259900000|2020-07-20 15:45:00|13060.5|13058.5|13056.3|13054.3|13062.5|13060.5|13051|13049|296
1595260200000|2020-07-20 15:50:00|13055.5|13053.5|13053.3|13051.3|13057.3|13055.3|13053|13051|227
1595260500000|2020-07-20 15:55:00|13053.5|13051.5|13049.5|13047.5|13054.5|13052.5|13049|13047|96
1595260800000|2020-07-20 16:00:00|13050.3|13048.3|13040.8|13038.8|13053|13051|13039.8|13037.8|356
1595261100000|2020-07-20 16:05:00|13040.5|13038.5|13043.5|13041.5|13046|13044|13040.5|13038.5|121
1595261400000|2020-07-20 16:10:00|13043.3|13041.3|13055|13053|13056.8|13054.8|13043.3|13041.3|160
1595261700000|2020-07-20 16:15:00|13055.3|13053.3|13054.5|13052.5|13057.3|13055.3|13052.8|13050.8|98
1595262000000|2020-07-20 16:20:00|13054.8|13052.8|13050.5|13048.5|13055.5|13053.5|13049.5|13047.5|113
1595262300000|2020-07-20 16:25:00|13050.8|13048.8|13036.5|13034.5|13051.5|13049.5|13035.8|13033.8|194
1595262600000|2020-07-20 16:30:00|13036.8|13034.8|13047.3|13045.3|13047.3|13045.3|13036.3|13034.3|189
1595262900000|2020-07-20 16:35:00|13047.5|13045.5|13050|13048|13050.5|13048.5|13046.5|13044.5|94
1595263200000|2020-07-20 16:40:00|13049.8|13047.8|13050|13048|13053.8|13051.8|13047.3|13045.3|141
1595263500000|2020-07-20 16:45:00|13050.3|13048.3|13048|13046|13053|13051|13047.8|13045.8|93
1595263800000|2020-07-20 16:50:00|13048.3|13046.3|13048.8|13046.8|13049.8|13047.8|13042.5|13040.5|120
1595264100000|2020-07-20 16:55:00|13049|13047|13052.5|13050.5|13053.3|13051.3|13044.5|13042.5|99
1595264400000|2020-07-20 17:00:00|13053|13051|13049|13047|13054|13052|13047|13045|96
1595264700000|2020-07-20 17:05:00|13049.3|13047.3|13047.8|13045.8|13052.5|13050.5|13047|13045|88
1595265000000|2020-07-20 17:10:00|13047.5|13045.5|13045|13043|13049|13047|13043.5|13041.5|80
1595265300000|2020-07-20 17:15:00|13045.3|13043.3|13051|13049|13053.5|13051.5|13044.8|13042.8|135
1595265600000|2020-07-20 17:20:00|13051.5|13049.5|13052.5|13050.5|13054.3|13052.3|13049|13047|87
1595265900000|2020-07-20 17:25:00|13052.3|13050.3|13051.3|13049.3|13052.8|13050.8|13049.3|13047.3|78
1595266200000|2020-07-20 17:30:00|13051.5|13049.5|13049|13047|13051.5|13049.5|13047.8|13045.8|560
1595266500000|2020-07-20 17:35:00|13049.3|13047.3|13051.5|13049.5|13051.8|13049.8|13048.3|13046.3|62
1595266800000|2020-07-20 17:40:00|13052.5|13050.5|13059.5|13057.5|13065|13063|13052|13050|234
1595267100000|2020-07-20 17:45:00|13059.8|13057.8|13057|13055|13060|13058|13056.3|13054.3|77
1595267400000|2020-07-20 17:50:00|13057.3|13055.3|13057.5|13055.5|13061.5|13059.5|13054|13052|166
1595267700000|2020-07-20 17:55:00|13058.5|13056.5|13056|13054|13061.3|13059.3|13055.5|13053.5|169
1595268000000|2020-07-20 18:00:00|13056.3|13054.3|13052.3|13050.3|13057.8|13055.8|13051.3|13049.3|129
1595268300000|2020-07-20 18:05:00|13052.5|13050.5|13054.8|13052.8|13056.8|13054.8|13051.5|13049.5|117
1595268600000|2020-07-20 18:10:00|13055|13053|13056.8|13054.8|13056.8|13054.8|13053.8|13051.8|41
1595268900000|2020-07-20 18:15:00|13057|13055|13056.8|13054.8|13059.3|13057.3|13054.8|13052.8|49
1595269200000|2020-07-20 18:20:00|13057|13055|13054.8|13052.8|13059|13057|13053.3|13051.3|109
1595269500000|2020-07-20 18:25:00|13055|13053|13057.5|13055.5|13058.5|13056.5|13054.5|13052.5|61
1595269800000|2020-07-20 18:30:00|13057.8|13055.8|13060.5|13058.5|13062.8|13060.8|13055.8|13053.8|88
1595270100000|2020-07-20 18:35:00|13060.3|13058.3|13055|13053|13060.3|13058.3|13054.5|13052.5|85
1595270400000|2020-07-20 18:40:00|13054.8|13052.8|13052|13050|13057.5|13055.5|13051.5|13049.5|165
1595270700000|2020-07-20 18:45:00|13052.3|13050.3|13049|13047|13054|13052|13047|13045|188
1595271000000|2020-07-20 18:50:00|13048.8|13046.8|13047.8|13045.8|13053|13051|13046|13044|158
1595271300000|2020-07-20 18:55:00|13047.5|13045.5|13048.5|13046.5|13052.3|13050.3|13046|13044|144
1595271600000|2020-07-20 19:00:00|13048.3|13046.3|13051.8|13049.8|13054|13052|13048|13046|86
1595271900000|2020-07-20 19:05:00|13052|13050|13048|13046|13054|13052|13047.3|13045.3|58
1595272200000|2020-07-20 19:10:00|13048.8|13046.8|13052.3|13050.3|13055.5|13053.5|13045.5|13043.5|112
1595272500000|2020-07-20 19:15:00|13052.5|13050.5|13062.3|13060.3|13065.3|13063.3|13051.3|13049.3|216
1595272800000|2020-07-20 19:20:00|13062|13060|13068.8|13066.8|13069.3|13067.3|13060.5|13058.5|121
1595273100000|2020-07-20 19:25:00|13069.8|13067.8|13086|13084|13087.5|13085.5|13069|13067|593
1595273400000|2020-07-20 19:30:00|13086.3|13084.3|13097.3|13095.3|13102|13100|13086|13084|454
1595273700000|2020-07-20 19:35:00|13097.5|13095.5|13096.3|13094.3|13101|13099|13095|13093|316
1595274000000|2020-07-20 19:40:00|13096.5|13094.5|13090.3|13088.3|13100.3|13098.3|13089.5|13087.5|247
1595274300000|2020-07-20 19:45:00|13090|13088|13098.3|13096.3|13099.5|13097.5|13089.5|13087.5|193
1595274600000|2020-07-20 19:50:00|13098.5|13096.5|13092.8|13090.8|13103.8|13101.8|13088.3|13086.3|337
1595274900000|2020-07-20 19:55:00|13092.5|13090.5|13086|13084|13092.8|13090.8|13075.3|13073.3|339
1595275200000|2020-07-20 20:00:00|13089|13082|13085.1|13080.1|13099.6|13094.6|13084.1|13079.1|13
1595275500000|2020-07-20 20:05:00|13084.6|13079.6|13089.4|13084.4|13092.5|13087.5|13084|13079|0
1595275800000|2020-07-20 20:10:00|13090.4|13085.4|13099.6|13094.6|13100.4|13095.4|13090.4|13085.4|0
1595276100000|2020-07-20 20:15:00|13099.7|13094.7|13097.6|13092.6|13099.7|13094.7|13097.1|13092.1|0
1595276400000|2020-07-20 20:20:00|13097.5|13092.5|13098.1|13093.1|13098.3|13093.3|13097.5|13092.5|0
1595276700000|2020-07-20 20:25:00|13098|13093|13098.4|13093.4|13098.6|13093.6|13097.7|13092.7|0
1595277000000|2020-07-20 20:30:00|13098.7|13093.7|13084.7|13079.7|13099.5|13094.5|13081.8|13076.8|0
1595277300000|2020-07-20 20:35:00|13083.7|13078.7|13086.1|13081.1|13087.9|13082.9|13083.7|13078.7|0
1595277600000|2020-07-20 20:40:00|13087.1|13082.1|13085.1|13080.1|13088.1|13083.1|13083.1|13078.1|0
1595277900000|2020-07-20 20:45:00|13084.1|13079.1|13087.7|13082.7|13087.7|13082.7|13082.1|13077.1|0
1595278200000|2020-07-20 20:50:00|13086.7|13081.7|13088|13083|13091.6|13086.6|13086.5|13081.5|0
1595278500000|2020-07-20 20:55:00|13087|13082|13085.5|13080.5|13089|13084|13081|13076|0
1595278800000|2020-07-20 21:00:00|13085.3|13080.3|13086|13081|13086.9|13081.9|13084.8|13079.8|0
1595279100000|2020-07-20 21:05:00|13086.1|13081.1|13085|13080|13087.1|13082.1|13084.9|13079.9|0
1595279400000|2020-07-20 21:10:00|13085.4|13080.4|13085.7|13080.7|13087.9|13082.9|13084.2|13079.2|0
1595279700000|2020-07-20 21:15:00|13084.8|13079.8|13085.4|13080.4|13085.7|13080.7|13084.8|13079.8|0
1595280000000|2020-07-20 21:20:00|13085.1|13080.1|13084.9|13079.9|13085.8|13080.8|13084.9|13079.9|0
1595280300000|2020-07-20 21:25:00|13084.8|13079.8|13085|13080|13085|13080|13083|13078|0
1595280600000|2020-07-20 21:30:00|13083.9|13078.9|13084.8|13079.8|13085.2|13080.2|13083.4|13078.4|0
1595280900000|2020-07-20 21:35:00|13084.5|13079.5|13084.6|13079.6|13085.8|13080.8|13084.2|13079.2|0
1595281200000|2020-07-20 21:40:00|13084.8|13079.8|13085.2|13080.2|13086.2|13081.2|13084.8|13079.8|0
1595281500000|2020-07-20 21:45:00|13085.1|13080.1|13084.8|13079.8|13086.2|13081.2|13084.6|13079.6|0
1595281800000|2020-07-20 21:50:00|13084.9|13079.9|13085.8|13080.8|13085.8|13080.8|13083.2|13078.2|0
1595282100000|2020-07-20 21:55:00|13086.2|13081.2|13083.4|13078.4|13087.2|13082.2|13082.8|13077.8|0
1595282400000|2020-07-20 22:00:00|13086.4|13081.4|13084.7|13079.7|13096.3|13091.3|13083.7|13078.7|0
1595282700000|2020-07-20 22:05:00|13085.7|13080.7|13088.7|13083.7|13089.7|13084.7|13083.7|13078.7|0
1595283000000|2020-07-20 22:10:00|13088.8|13083.8|13084.7|13079.7|13089.8|13084.8|13084.7|13079.7|0
1595283300000|2020-07-20 22:15:00|13084.2|13079.2|13086.9|13081.9|13092.7|13087.7|13083.7|13078.7|0
1595283600000|2020-07-20 22:20:00|13085.9|13080.9|13085.1|13080.1|13087.8|13082.8|13082.8|13077.8|0
1595283900000|2020-07-20 22:25:00|13086.1|13081.1|13081.9|13076.9|13086.1|13081.1|13080.9|13075.9|0
1595284200000|2020-07-20 22:30:00|13082.9|13077.9|13082|13077|13083.5|13078.5|13079.9|13074.9|0
1595284500000|2020-07-20 22:35:00|13083|13078|13085|13080|13085|13080|13080|13075|0
1595284800000|2020-07-20 22:40:00|13085.1|13080.1|13081|13076|13085.1|13080.1|13078.9|13073.9|0
1595285100000|2020-07-20 22:45:00|13080.5|13075.5|13082.1|13077.1|13084.1|13079.1|13080.5|13075.5|0
1595285400000|2020-07-20 22:50:00|13083.1|13078.1|13085.1|13080.1|13086.6|13081.6|13083.1|13078.1|0
1595285700000|2020-07-20 22:55:00|13084.6|13079.6|13086.1|13081.1|13086.1|13081.1|13084.1|13079.1|0
1595286000000|2020-07-20 23:00:00|13086.2|13081.2|13085|13080|13086.2|13081.2|13083|13078|0
1595286300000|2020-07-20 23:05:00|13086.1|13081.1|13088.1|13083.1|13088.1|13083.1|13085.1|13080.1|0
1595286600000|2020-07-20 23:10:00|13088.2|13083.2|13090.3|13085.3|13090.3|13085.3|13087.2|13082.2|0
1595286900000|2020-07-20 23:15:00|13089.3|13084.3|13088.4|13083.4|13089.4|13084.4|13087.3|13082.3|0
1595287200000|2020-07-20 23:20:00|13088.5|13083.5|13091.6|13086.6|13092.6|13087.6|13088.5|13083.5|0
1595287500000|2020-07-20 23:25:00|13092.1|13087.1|13094.1|13089.1|13094.1|13089.1|13088.6|13083.6|0
1595287800000|2020-07-20 23:30:00|13095.1|13090.1|13091.4|13086.4|13102.2|13097.2|13091.4|13086.4|0
1595288100000|2020-07-20 23:35:00|13090.9|13085.9|13087.3|13082.3|13090.9|13085.9|13086.3|13081.3|0
1595288400000|2020-07-20 23:40:00|13088.3|13083.3|13089.4|13084.4|13090.4|13085.4|13086.3|13081.3|0
1595288700000|2020-07-20 23:45:00|13088.4|13083.4|13088.3|13083.3|13089.4|13084.4|13086.3|13081.3|0
1595289000000|2020-07-20 23:50:00|13088.8|13083.8|13091.4|13086.4|13093.4|13088.4|13088.3|13083.3|0
1595289300000|2020-07-20 23:55:00|13091.9|13086.9|13090.6|13085.6|13092.5|13087.5|13087.5|13082.5|0
1595289600000|2020-07-21 00:00:00|13090|13085|13091.5|13086.5|13096.6|13091.6|13083.5|13078.5|0
1595289900000|2020-07-21 00:05:00|13092.5|13087.5|13090.6|13085.6|13096.7|13091.7|13089.6|13084.6|0
1595290200000|2020-07-21 00:10:00|13091.6|13086.6|13097.7|13092.7|13102.7|13097.7|13091.6|13086.6|0
1595290500000|2020-07-21 00:15:00|13098.7|13093.7|13095.8|13091.8|13105.8|13101.8|13095.5|13091.5|100
1595290800000|2020-07-21 00:20:00|13096|13092|13093.5|13089.5|13097.8|13093.8|13093.5|13089.5|37
1595291100000|2020-07-21 00:25:00|13093.8|13089.8|13104|13100|13104|13100|13093.5|13089.5|55
1595291400000|2020-07-21 00:30:00|13104.3|13100.3|13113|13109|13116.8|13112.8|13104.3|13100.3|60
1595291700000|2020-07-21 00:35:00|13113.3|13109.3|13109.8|13105.8|13118|13114|13109.8|13105.8|45
1595292000000|2020-07-21 00:40:00|13110.5|13106.5|13107.3|13103.3|13113.8|13109.8|13106|13102|46
1595292300000|2020-07-21 00:45:00|13107.5|13103.5|13112|13108|13115.5|13111.5|13107.5|13103.5|16
1595292600000|2020-07-21 00:50:00|13112.3|13108.3|13110|13106|13115.3|13111.3|13107|13103|26
1595292900000|2020-07-21 00:55:00|13109.8|13105.8|13111.3|13107.3|13114|13110|13109.5|13105.5|30
1595293200000|2020-07-21 01:00:00|13111.5|13107.5|13114.5|13110.5|13130.8|13126.8|13110.3|13106.3|143
1595293500000|2020-07-21 01:05:00|13115.3|13111.3|13115.5|13111.5|13118|13114|13112.3|13108.3|21
1595293800000|2020-07-21 01:10:00|13116|13112|13117.8|13113.8|13118.5|13114.5|13114.8|13110.8|7
1595294100000|2020-07-21 01:15:00|13118|13114|13134.5|13130.5|13134.5|13130.5|13118|13114|45
1595294400000|2020-07-21 01:20:00|13133.8|13129.8|13131.5|13127.5|13134.8|13130.8|13128|13124|48
1595294700000|2020-07-21 01:25:00|13131.8|13127.8|13122|13118|13132.3|13128.3|13120.3|13116.3|21
1595295000000|2020-07-21 01:30:00|13121.8|13117.8|13134.5|13130.5|13134.8|13130.8|13120.3|13116.3|23
1595295300000|2020-07-21 01:35:00|13134.8|13130.8|13116.8|13112.8|13136.5|13132.5|13116|13112|47
1595295600000|2020-07-21 01:40:00|13117|13113|13111|13107|13126|13122|13111|13107|18
1595295900000|2020-07-21 01:45:00|13110.8|13106.8|13116.8|13112.8|13123.5|13119.5|13107|13103|39
1595296200000|2020-07-21 01:50:00|13117|13113|13108.5|13104.5|13120|13116|13107.3|13103.3|23
1595296500000|2020-07-21 01:55:00|13108.3|13104.3|13115.5|13111.5|13117.3|13113.3|13106.8|13102.8|16
1595296800000|2020-07-21 02:00:00|13115.3|13111.3|13112.5|13108.5|13122|13118|13109.5|13105.5|9
1595297100000|2020-07-21 02:05:00|13112.8|13108.8|13121.8|13117.8|13123.8|13119.8|13112.8|13108.8|29
1595297400000|2020-07-21 02:10:00|13122|13118|13123.5|13119.5|13124.8|13120.8|13121|13117|6
1595297700000|2020-07-21 02:15:00|13123.8|13119.8|13121|13117|13128.8|13124.8|13117.5|13113.5|31
1595298000000|2020-07-21 02:20:00|13121.3|13117.3|13124.3|13120.3|13124.5|13120.5|13118.5|13114.5|9
1595298300000|2020-07-21 02:25:00|13123.8|13119.8|13118.3|13114.3|13124.3|13120.3|13114.8|13110.8|15
1595298600000|2020-07-21 02:30:00|13118.5|13114.5|13115.8|13111.8|13125.8|13121.8|13115.8|13111.8|21
1595298900000|2020-07-21 02:35:00|13116|13112|13120.8|13116.8|13122|13118|13112|13108|7
1595299200000|2020-07-21 02:40:00|13121|13117|13124|13120|13127.8|13123.8|13116.8|13112.8|5
1595299500000|2020-07-21 02:45:00|13123.8|13119.8|13124.8|13120.8|13125|13121|13122|13118|4
1595299800000|2020-07-21 02:50:00|13124.5|13120.5|13119.5|13115.5|13124.8|13120.8|13117.5|13113.5|7
1595300100000|2020-07-21 02:55:00|13119.3|13115.3|13121.5|13117.5|13123.3|13119.3|13116.5|13112.5|2
1595300400000|2020-07-21 03:00:00|13121.3|13117.3|13110.8|13106.8|13121.5|13117.5|13108.8|13104.8|22
1595300700000|2020-07-21 03:05:00|13110.5|13106.5|13110.8|13106.8|13114.3|13110.3|13107.5|13103.5|16
1595301000000|2020-07-21 03:10:00|13111|13107|13106.5|13102.5|13114.8|13110.8|13106.3|13102.3|21
1595301300000|2020-07-21 03:15:00|13106.3|13102.3|13112.3|13108.3|13112.8|13108.8|13105.3|13101.3|10
1595301600000|2020-07-21 03:20:00|13112.5|13108.5|13117.8|13113.8|13121.3|13117.3|13112|13108|12
1595301900000|2020-07-21 03:25:00|13117.5|13113.5|13121.5|13117.5|13123.3|13119.3|13115.5|13111.5|21
1595302200000|2020-07-21 03:30:00|13121.8|13117.8|13128.5|13124.5|13129|13125|13117.5|13113.5|41
1595302500000|2020-07-21 03:35:00|13127.5|13123.5|13131|13127|13132.5|13128.5|13127.5|13123.5|11
1595302800000|2020-07-21 03:40:00|13131.3|13127.3|13136.3|13132.3|13137.3|13133.3|13131.3|13127.3|31
1595303100000|2020-07-21 03:45:00|13136.5|13132.5|13136.3|13132.3|13136.8|13132.8|13133.5|13129.5|12
1595303400000|2020-07-21 03:50:00|13136|13132|13139.5|13135.5|13140.8|13136.8|13136|13132|24
1595303700000|2020-07-21 03:55:00|13140.5|13136.5|13138.5|13134.5|13141.3|13137.3|13137.3|13133.3|22
1595304000000|2020-07-21 04:00:00|13138.8|13134.8|13142.3|13138.3|13142.5|13138.5|13138|13134|23
1595304300000|2020-07-21 04:05:00|13142|13138|13140.3|13136.3|13142|13138|13139.8|13135.8|14
1595304600000|2020-07-21 04:10:00|13140|13136|13140.8|13136.8|13141.8|13137.8|13138.8|13134.8|20
1595304900000|2020-07-21 04:15:00|13140.5|13136.5|13136.8|13132.8|13140.5|13136.5|13136.3|13132.3|13
1595305200000|2020-07-21 04:20:00|13136.5|13132.5|13138.3|13134.3|13138.3|13134.3|13136.5|13132.5|11
1595305500000|2020-07-21 04:25:00|13138|13134|13135.8|13131.8|13138.8|13134.8|13135.8|13131.8|21
1595305800000|2020-07-21 04:30:00|13135.5|13131.5|13138.5|13134.5|13144.3|13140.3|13134|13130|32
1595306100000|2020-07-21 04:35:00|13138.8|13134.8|13141.5|13137.5|13143.3|13139.3|13138.8|13134.8|10
1595306400000|2020-07-21 04:40:00|13141.8|13137.8|13150.5|13146.5|13154.3|13150.3|13141.8|13137.8|111
1595306700000|2020-07-21 04:45:00|13150.3|13146.3|13159.3|13155.3|13161.5|13157.5|13149|13145|57
1595307000000|2020-07-21 04:50:00|13159.5|13155.5|13158.5|13154.5|13163.3|13159.3|13157.3|13153.3|57
1595307300000|2020-07-21 04:55:00|13158.8|13154.8|13159.5|13155.5|13160.5|13156.5|13155.3|13151.3|19
1595307600000|2020-07-21 05:00:00|13159.3|13155.3|13157|13153|13159.3|13155.3|13154|13150|28
1595307900000|2020-07-21 05:05:00|13157.3|13153.3|13151.5|13147.5|13158.3|13154.3|13150.5|13146.5|31
1595308200000|2020-07-21 05:10:00|13152.3|13148.3|13152.5|13148.5|13154.3|13150.3|13148.3|13144.3|42
1595308500000|2020-07-21 05:15:00|13152.3|13148.3|13148|13144|13154|13150|13147.8|13143.8|42
1595308800000|2020-07-21 05:20:00|13148.3|13144.3|13145.3|13141.3|13150.5|13146.5|13144.8|13140.8|64
1595309100000|2020-07-21 05:25:00|13145.5|13141.5|13149.5|13145.5|13150.3|13146.3|13145|13141|48
1595309400000|2020-07-21 05:30:00|13149.3|13145.3|13149.8|13145.8|13151.5|13147.5|13148|13144|70
1595309700000|2020-07-21 05:35:00|13148.8|13144.8|13190|13186|13197.5|13193.5|13148.5|13144.5|407
1595310000000|2020-07-21 05:40:00|13190.3|13186.3|13182.3|13178.3|13190.3|13186.3|13181.5|13177.5|77
1595310300000|2020-07-21 05:45:00|13182.8|13178.8|13209|13205|13219.5|13215.5|13179.8|13175.8|282
1595310600000|2020-07-21 05:50:00|13208.5|13204.5|13209.5|13205.5|13209.8|13205.8|13196.3|13192.3|166
1595310900000|2020-07-21 05:55:00|13208.8|13204.8|13208.5|13204.5|13212.3|13208.3|13201|13197|230
1595311200000|2020-07-21 06:00:00|13207.5|13205.5|13224.8|13222.8|13238.8|13236.8|13204.3|13202.3|817
1595311500000|2020-07-21 06:05:00|13224.5|13222.5|13210.3|13208.3|13229.5|13227.5|13207.8|13205.8|438
1595311800000|2020-07-21 06:10:00|13210|13208|13204.8|13202.8|13214.3|13212.3|13202.8|13200.8|193
1595312100000|2020-07-21 06:15:00|13205|13203|13198.8|13196.8|13205.5|13203.5|13196.3|13194.3|347
1595312400000|2020-07-21 06:20:00|13198.3|13196.3|13208.5|13206.5|13209.5|13207.5|13197.8|13195.8|219
1595312700000|2020-07-21 06:25:00|13208.3|13206.3|13223.3|13221.3|13224.8|13222.8|13206.8|13204.8|287
1595313000000|2020-07-21 06:30:00|13223.5|13221.5|13213.3|13211.3|13224.8|13222.8|13213.3|13211.3|280
1595313300000|2020-07-21 06:35:00|13213|13211|13194.3|13192.3|13214.3|13212.3|13191.8|13189.8|335
1595313600000|2020-07-21 06:40:00|13194.8|13192.8|13222.8|13220.8|13225.3|13223.3|13194.3|13192.3|505
1595313900000|2020-07-21 06:45:00|13222.3|13220.3|13211|13209|13225.8|13223.8|13210|13208|382
1595314200000|2020-07-21 06:50:00|13211.3|13209.3|13217.5|13215.5|13220|13218|13208.5|13206.5|204
1595314500000|2020-07-21 06:55:00|13217|13215|13213.5|13211.5|13233.3|13231.3|13212|13210|746
1595314800000|2020-07-21 07:00:00|13213.1|13211.9|13183.4|13182.2|13213.1|13211.9|13158.6|13157.4|3314
1595315100000|2020-07-21 07:05:00|13180.9|13179.7|13241.1|13239.9|13256.4|13255.2|13178.9|13177.7|2524
1595315400000|2020-07-21 07:10:00|13241.4|13240.2|13224.4|13223.2|13244.6|13243.4|13217.9|13216.7|1362
1595315700000|2020-07-21 07:15:00|13224.6|13223.4|13223.4|13222.2|13244.6|13243.4|13218.1|13216.9|1219
1595316000000|2020-07-21 07:20:00|13221.9|13220.7|13236.9|13235.7|13243.6|13242.4|13219.1|13217.9|848
1595316300000|2020-07-21 07:25:00|13237.1|13235.9|13250.4|13249.2|13256.4|13255.2|13234.1|13232.9|1185
1595316600000|2020-07-21 07:30:00|13249.9|13248.7|13255.1|13253.9|13261.4|13260.2|13236.1|13234.9|948
1595316900000|2020-07-21 07:35:00|13255.6|13254.4|13246.9|13245.7|13260.1|13258.9|13240.4|13239.2|862
1595317200000|2020-07-21 07:40:00|13245.9|13244.7|13238.4|13237.2|13248.9|13247.7|13230.1|13228.9|807
1595317500000|2020-07-21 07:45:00|13239.1|13237.9|13260.1|13258.9|13268.6|13267.4|13237.1|13235.9|1132
1595317800000|2020-07-21 07:50:00|13259.6|13258.4|13258.4|13257.2|13269.6|13268.4|13248.6|13247.4|757
1595318100000|2020-07-21 07:55:00|13258.1|13256.9|13257.4|13256.2|13263.1|13261.9|13246.4|13245.2|672
1595318400000|2020-07-21 08:00:00|13257.1|13255.9|13250.1|13248.9|13257.1|13255.9|13241.9|13240.7|637
1595318700000|2020-07-21 08:05:00|13250.9|13249.7|13264.6|13263.4|13268.6|13267.4|13248.6|13247.4|467
1595319000000|2020-07-21 08:10:00|13264.4|13263.2|13269.6|13268.4|13276.1|13274.9|13264.4|13263.2|934
1595319300000|2020-07-21 08:15:00|13269.9|13268.7|13273.1|13271.9|13274.9|13273.7|13258.1|13256.9|646
1595319600000|2020-07-21 08:20:00|13273.4|13272.2|13286.6|13285.4|13293.1|13291.9|13272.6|13271.4|1168
1595319900000|2020-07-21 08:25:00|13286.9|13285.7|13284.1|13282.9|13292.1|13290.9|13282.1|13280.9|832
1595320200000|2020-07-21 08:30:00|13284.4|13283.2|13283.9|13282.7|13293.9|13292.7|13278.1|13276.9|754
1595320500000|2020-07-21 08:35:00|13285.1|13283.9|13278.4|13277.2|13292.4|13291.2|13277.9|13276.7|799
1595320800000|2020-07-21 08:40:00|13278.6|13277.4|13288.4|13287.2|13290.6|13289.4|13277.9|13276.7|495
1595321100000|2020-07-21 08:45:00|13288.6|13287.4|13301.1|13299.9|13304.1|13302.9|13286.1|13284.9|1018
1595321400000|2020-07-21 08:50:00|13301.6|13300.4|13294.4|13293.2|13307.1|13305.9|13290.1|13288.9|839
1595321700000|2020-07-21 08:55:00|13294.6|13293.4|13299.4|13298.2|13302.6|13301.4|13288.1|13286.9|706
1595322000000|2020-07-21 09:00:00|13299.6|13298.4|13302.1|13300.9|13315.9|13314.7|13298.1|13296.9|1057
1595322300000|2020-07-21 09:05:00|13302.4|13301.2|13296.6|13295.4|13305.1|13303.9|13295.1|13293.9|447
1595322600000|2020-07-21 09:10:00|13296.9|13295.7|13287.1|13285.9|13301.1|13299.9|13287.1|13285.9|488
1595322900000|2020-07-21 09:15:00|13286.9|13285.7|13290.1|13288.9|13291.6|13290.4|13280.4|13279.2|576
1595323200000|2020-07-21 09:20:00|13289.9|13288.7|13292.1|13290.9|13298.4|13297.2|13287.4|13286.2|411
1595323500000|2020-07-21 09:25:00|13291.4|13290.2|13292.1|13290.9|13298.4|13297.2|13288.6|13287.4|365
1595323800000|2020-07-21 09:30:00|13292.4|13291.2|13307.1|13305.9|13307.1|13305.9|13288.9|13287.7|503
1595324100000|2020-07-21 09:35:00|13306.9|13305.7|13304.1|13302.9|13311.6|13310.4|13301.1|13299.9|376
1595324400000|2020-07-21 09:40:00|13303.9|13302.7|13311.6|13310.4|13315.1|13313.9|13302.4|13301.2|543
1595324700000|2020-07-21 09:45:00|13311.9|13310.7|13303.1|13301.9|13313.9|13312.7|13301.1|13299.9|603
1595325000000|2020-07-21 09:50:00|13302.9|13301.7|13301.1|13299.9|13305.4|13304.2|13297.1|13295.9|468
1595325300000|2020-07-21 09:55:00|13301.4|13300.2|13290.1|13288.9|13304.1|13302.9|13290.1|13288.9|419
1595325600000|2020-07-21 10:00:00|13291.6|13290.4|13288.6|13287.4|13298.6|13297.4|13285.9|13284.7|544
1595325900000|2020-07-21 10:05:00|13288.4|13287.2|13284.1|13282.9|13295.6|13294.4|13282.6|13281.4|523
1595326200000|2020-07-21 10:10:00|13283.4|13282.2|13276.1|13274.9|13289.1|13287.9|13273.9|13272.7|878
1595326500000|2020-07-21 10:15:00|13275.9|13274.7|13275.9|13274.7|13279.1|13277.9|13267.9|13266.7|681
1595326800000|2020-07-21 10:20:00|13275.6|13274.4|13265.6|13264.4|13276.1|13274.9|13265.1|13263.9|369
1595327100000|2020-07-21 10:25:00|13265.1|13263.9|13270.9|13269.7|13274.1|13272.9|13263.9|13262.7|499
1595327400000|2020-07-21 10:30:00|13271.1|13269.9|13282.1|13280.9|13283.4|13282.2|13271.1|13269.9|463
1595327700000|2020-07-21 10:35:00|13283.6|13282.4|13290.9|13289.7|13292.1|13290.9|13277.4|13276.2|377
1595328000000|2020-07-21 10:40:00|13290.1|13288.9|13294.6|13293.4|13298.1|13296.9|13288.9|13287.7|370
1595328300000|2020-07-21 10:45:00|13294.4|13293.2|13304.1|13302.9|13307.1|13305.9|13293.1|13291.9|462
1595328600000|2020-07-21 10:50:00|13304.4|13303.2|13299.1|13297.9|13304.9|13303.7|13298.9|13297.7|752
1595328900000|2020-07-21 10:55:00|13299.4|13298.2|13288.4|13287.2|13299.6|13298.4|13283.6|13282.4|462
1595329200000|2020-07-21 11:00:00|13288.1|13286.9|13279.1|13277.9|13289.1|13287.9|13278.4|13277.2|441
1595329500000|2020-07-21 11:05:00|13279.6|13278.4|13275.4|13274.2|13281.6|13280.4|13274.4|13273.2|273
1595329800000|2020-07-21 11:10:00|13275.1|13273.9|13284.1|13282.9|13286.1|13284.9|13274.9|13273.7|332
1595330100000|2020-07-21 11:15:00|13283.9|13282.7|13275.6|13274.4|13288.9|13287.7|13271.4|13270.2|557
1595330400000|2020-07-21 11:20:00|13275.9|13274.7|13282.1|13280.9|13282.1|13280.9|13271.4|13270.2|471
1595330700000|2020-07-21 11:25:00|13281.6|13280.4|13284.6|13283.4|13286.9|13285.7|13280.4|13279.2|225
1595331000000|2020-07-21 11:30:00|13284.9|13283.7|13295.4|13294.2|13298.6|13297.4|13284.6|13283.4|524
1595331300000|2020-07-21 11:35:00|13295.1|13293.9|13283.9|13282.7|13295.1|13293.9|13283.1|13281.9|333
1595331600000|2020-07-21 11:40:00|13283.6|13282.4|13277.1|13275.9|13284.1|13282.9|13274.6|13273.4|365
1595331900000|2020-07-21 11:45:00|13276.9|13275.7|13268.9|13267.7|13284.1|13282.9|13268.1|13266.9|473
1595332200000|2020-07-21 11:50:00|13268.6|13267.4|13265.6|13264.4|13275.6|13274.4|13265.6|13264.4|397
1595332500000|2020-07-21 11:55:00|13264.1|13262.9|13280.9|13279.7|13281.1|13279.9|13262.9|13261.7|403
1595332800000|2020-07-21 12:00:00|13281.1|13279.9|13280.4|13279.2|13285.9|13284.7|13277.9|13276.7|390
1595333100000|2020-07-21 12:05:00|13280.6|13279.4|13274.4|13273.2|13283.6|13282.4|13272.6|13271.4|234
1595333400000|2020-07-21 12:10:00|13274.1|13272.9|13269.4|13268.2|13275.6|13274.4|13268.6|13267.4|142
1595333700000|2020-07-21 12:15:00|13269.6|13268.4|13275.9|13274.7|13278.6|13277.4|13265.4|13264.2|740
1595334000000|2020-07-21 12:20:00|13275.6|13274.4|13271.9|13270.7|13275.6|13274.4|13263.9|13262.7|413
1595334300000|2020-07-21 12:25:00|13270.9|13269.7|13252.6|13251.4|13274.9|13273.7|13248.9|13247.7|619
1595334600000|2020-07-21 12:30:00|13252.4|13251.2|13253.6|13252.4|13255.4|13254.2|13244.1|13242.9|1238
1595334900000|2020-07-21 12:35:00|13253.1|13251.9|13256.6|13255.4|13263.1|13261.9|13250.3|13249.1|481
1595335200000|2020-07-21 12:40:00|13256.8|13255.6|13263.3|13262.1|13263.6|13262.4|13256.1|13254.9|246
1595335500000|2020-07-21 12:45:00|13263.1|13261.9|13256.8|13255.6|13263.1|13261.9|13254.3|13253.1|362
1595335800000|2020-07-21 12:50:00|13257.1|13255.9|13248.8|13247.6|13257.6|13256.4|13246.8|13245.6|282
1595336100000|2020-07-21 12:55:00|13248.6|13247.4|13251.3|13250.1|13257.3|13256.1|13246.3|13245.1|479
1595336400000|2020-07-21 13:00:00|13249.6|13248.4|13253.3|13252.1|13255.8|13254.6|13239.8|13238.6|554
1595336700000|2020-07-21 13:05:00|13253.6|13252.4|13241.8|13240.6|13255.1|13253.9|13235.8|13234.6|431
1595337000000|2020-07-21 13:10:00|13242.1|13240.9|13243.3|13242.1|13245.1|13243.9|13237.6|13236.4|325
1595337300000|2020-07-21 13:15:00|13243.8|13242.6|13240.6|13239.4|13247.3|13246.1|13239.8|13238.6|368
1595337600000|2020-07-21 13:20:00|13239.6|13238.4|13240.8|13239.6|13240.8|13239.6|13232.1|13230.9|290
1595337900000|2020-07-21 13:25:00|13241.1|13239.9|13231.6|13230.4|13241.3|13240.1|13229.8|13228.6|359
1595338200000|2020-07-21 13:30:00|13231.3|13230.1|13229.1|13227.9|13233.6|13232.4|13218.8|13217.6|988
1595338500000|2020-07-21 13:35:00|13229.3|13228.1|13225.8|13224.6|13237.8|13236.6|13225.6|13224.4|819
1595338800000|2020-07-21 13:40:00|13226.1|13224.9|13235.6|13234.4|13243.3|13242.1|13220.1|13218.9|888
1595339100000|2020-07-21 13:45:00|13235.8|13234.6|13249.1|13247.9|13249.8|13248.6|13230.1|13228.9|724
1595339400000|2020-07-21 13:50:00|13248.6|13247.4|13249.8|13248.6|13251.1|13249.9|13241.8|13240.6|514
1595339700000|2020-07-21 13:55:00|13250.1|13248.9|13237.3|13236.1|13252.1|13250.9|13231.1|13229.9|579
1595340000000|2020-07-21 14:00:00|13238.3|13237.1|13239.8|13238.6|13250.6|13249.4|13227.8|13226.6|734
1595340300000|2020-07-21 14:05:00|13239.6|13238.4|13216.8|13215.6|13242.3|13241.1|13216.3|13215.1|904
1595340600000|2020-07-21 14:10:00|13216.1|13214.9|13200.6|13199.4|13217.6|13216.4|13198.6|13197.4|1111
1595340900000|2020-07-21 14:15:00|13200.1|13198.9|13198.6|13197.4|13203.6|13202.4|13187.6|13186.4|1218
1595341200000|2020-07-21 14:20:00|13198.4|13197.2|13182.1|13180.9|13198.6|13197.4|13181.1|13179.9|877
1595341500000|2020-07-21 14:25:00|13182.4|13181.2|13152.1|13150.9|13184.1|13182.9|13145.9|13144.7|1496
1595341800000|2020-07-21 14:30:00|13151.9|13150.7|13167.6|13166.4|13168.1|13166.9|13147.6|13146.4|1177
1595342100000|2020-07-21 14:35:00|13167.9|13166.7|13177.6|13176.4|13177.6|13176.4|13155.1|13153.9|900
1595342400000|2020-07-21 14:40:00|13177.9|13176.7|13174.9|13173.7|13189.1|13187.9|13171.1|13169.9|910
1595342700000|2020-07-21 14:45:00|13175.4|13174.2|13197.1|13195.9|13199.4|13198.2|13173.1|13171.9|618
1595343000000|2020-07-21 14:50:00|13196.9|13195.7|13210.1|13208.9|13213.6|13212.4|13195.1|13193.9|577
1595343300000|2020-07-21 14:55:00|13209.9|13208.7|13194.6|13193.4|13212.9|13211.7|13194.1|13192.9|722
1595343600000|2020-07-21 15:00:00|13194.9|13193.7|13192.6|13191.4|13207.1|13205.9|13191.4|13190.2|666
1595343900000|2020-07-21 15:05:00|13192.9|13191.7|13169.9|13168.7|13192.9|13191.7|13169.9|13168.7|778
1595344200000|2020-07-21 15:10:00|13169.6|13168.4|13174.9|13173.7|13175.1|13173.9|13156.6|13155.4|1141
1595344500000|2020-07-21 15:15:00|13174.4|13173.2|13172.6|13171.4|13184.1|13182.9|13169.1|13167.9|636
1595344800000|2020-07-21 15:20:00|13173.4|13172.2|13174.9|13173.7|13178.6|13177.4|13163.4|13162.2|825
1595345100000|2020-07-21 15:25:00|13175.1|13173.9|13172.1|13170.9|13178.6|13177.4|13159.6|13158.4|1101
1595345400000|2020-07-21 15:30:00|13171.6|13170.4|13174.5|13172.5|13183.5|13181.5|13161|13159|1463
1595345700000|2020-07-21 15:35:00|13172.8|13170.8|13155|13153|13178|13176|13153|13151|892
1595346000000|2020-07-21 15:40:00|13154.8|13152.8|13169.3|13167.3|13169.5|13167.5|13152.8|13150.8|583
1595346300000|2020-07-21 15:45:00|13169.5|13167.5|13134.5|13132.5|13171|13169|13133|13131|754
1595346600000|2020-07-21 15:50:00|13134.8|13132.8|13119|13117|13138|13136|13119|13117|726
1595346900000|2020-07-21 15:55:00|13119.3|13117.3|13126.5|13124.5|13131.5|13129.5|13116.8|13114.8|1252
1595347200000|2020-07-21 16:00:00|13126.3|13124.3|13122.8|13120.8|13130|13128|13116.5|13114.5|446
1595347500000|2020-07-21 16:05:00|13123|13121|13121.3|13119.3|13125.8|13123.8|13113.5|13111.5|276
1595347800000|2020-07-21 16:10:00|13121.5|13119.5|13120.5|13118.5|13124.5|13122.5|13113.8|13111.8|314
1595348100000|2020-07-21 16:15:00|13120.3|13118.3|13121.8|13119.8|13127.5|13125.5|13117.5|13115.5|259
1595348400000|2020-07-21 16:20:00|13122|13120|13123.5|13121.5|13130.8|13128.8|13118|13116|188
1595348700000|2020-07-21 16:25:00|13123.8|13121.8|13140.5|13138.5|13141.5|13139.5|13120.5|13118.5|311
1595349000000|2020-07-21 16:30:00|13140.3|13138.3|13139.3|13137.3|13141.3|13139.3|13134.3|13132.3|182
1595349300000|2020-07-21 16:35:00|13139.5|13137.5|13138|13136|13145|13143|13135.5|13133.5|203
1595349600000|2020-07-21 16:40:00|13137.8|13135.8|13145|13143|13146.5|13144.5|13134|13132|140
1595349900000|2020-07-21 16:45:00|13145.3|13143.3|13140|13138|13146.8|13144.8|13139.8|13137.8|144
1595350200000|2020-07-21 16:50:00|13140.3|13138.3|13141|13139|13143.8|13141.8|13136.5|13134.5|115
1595350500000|2020-07-21 16:55:00|13141.3|13139.3|13146.5|13144.5|13147|13145|13140|13138|121
1595350800000|2020-07-21 17:00:00|13146.3|13144.3|13147|13145|13151.5|13149.5|13146|13144|151
1595351100000|2020-07-21 17:05:00|13146.8|13144.8|13149.5|13147.5|13150.5|13148.5|13143|13141|87
1595351400000|2020-07-21 17:10:00|13150|13148|13141|13139|13150.5|13148.5|13141|13139|110
1595351700000|2020-07-21 17:15:00|13141.3|13139.3|13147|13145|13147.3|13145.3|13138|13136|184
1595352000000|2020-07-21 17:20:00|13147.3|13145.3|13147.5|13145.5|13149.3|13147.3|13144.3|13142.3|83
1595352300000|2020-07-21 17:25:00|13147.8|13145.8|13150.3|13148.3|13152.3|13150.3|13144.8|13142.8|116
1595352600000|2020-07-21 17:30:00|13150|13148|13153|13151|13156.8|13154.8|13147.8|13145.8|127
1595352900000|2020-07-21 17:35:00|13153.3|13151.3|13144.3|13142.3|13153.8|13151.8|13144.3|13142.3|104
1595353200000|2020-07-21 17:40:00|13145|13143|13145.5|13143.5|13149|13147|13143.5|13141.5|53
1595353500000|2020-07-21 17:45:00|13145.8|13143.8|13151.5|13149.5|13154.3|13152.3|13143.5|13141.5|132
1595353800000|2020-07-21 17:50:00|13151.8|13149.8|13150.5|13148.5|13153.3|13151.3|13146.8|13144.8|94
1595354100000|2020-07-21 17:55:00|13150.8|13148.8|13148.5|13146.5|13152.3|13150.3|13145.5|13143.5|85
1595354400000|2020-07-21 18:00:00|13148.3|13146.3|13154.5|13152.5|13156.3|13154.3|13146.5|13144.5|149
1595354700000|2020-07-21 18:05:00|13154.8|13152.8|13162|13160|13162.5|13160.5|13152.5|13150.5|147
1595355000000|2020-07-21 18:10:00|13162.3|13160.3|13158.5|13156.5|13162.8|13160.8|13156.5|13154.5|126
1595355300000|2020-07-21 18:15:00|13159|13157|13152.5|13150.5|13159.3|13157.3|13151.8|13149.8|99
1595355600000|2020-07-21 18:20:00|13152.3|13150.3|13155.5|13153.5|13157.8|13155.8|13151.8|13149.8|61
1595355900000|2020-07-21 18:25:00|13154.5|13152.5|13154.5|13152.5|13155.8|13153.8|13151.5|13149.5|80
1595356200000|2020-07-21 18:30:00|13154.3|13152.3|13146.8|13144.8|13154.3|13152.3|13145.8|13143.8|102
1595356500000|2020-07-21 18:35:00|13146.5|13144.5|13146.8|13144.8|13151|13149|13146|13144|78
1595356800000|2020-07-21 18:40:00|13147|13145|13145.8|13143.8|13149|13147|13143.8|13141.8|112
1595357100000|2020-07-21 18:45:00|13145.5|13143.5|13147.8|13145.8|13149.5|13147.5|13143.5|13141.5|89
1595357400000|2020-07-21 18:50:00|13147.5|13145.5|13152|13150|13152.3|13150.3|13146.5|13144.5|51
1595357700000|2020-07-21 18:55:00|13151.5|13149.5|13151.5|13149.5|13154.3|13152.3|13148.5|13146.5|90
1595358000000|2020-07-21 19:00:00|13151.3|13149.3|13152.8|13150.8|13154.8|13152.8|13144.5|13142.5|123
1595358300000|2020-07-21 19:05:00|13152.5|13150.5|13141.3|13139.3|13153.5|13151.5|13140.8|13138.8|106
1595358600000|2020-07-21 19:10:00|13141|13139|13123.3|13121.3|13143.5|13141.5|13114.5|13112.5|480
1595358900000|2020-07-21 19:15:00|13123|13121|13097.8|13095.8|13123.3|13121.3|13094.5|13092.5|518
1595359200000|2020-07-21 19:20:00|13098|13096|13096.5|13094.5|13105.8|13103.8|13091.8|13089.8|452
1595359500000|2020-07-21 19:25:00|13096.8|13094.8|13096.5|13094.5|13111.3|13109.3|13093.5|13091.5|235
1595359800000|2020-07-21 19:30:00|13096.3|13094.3|13092.8|13090.8|13105.5|13103.5|13092|13090|378
1595360100000|2020-07-21 19:35:00|13093|13091|13088|13086|13094.8|13092.8|13085.3|13083.3|257
1595360400000|2020-07-21 19:40:00|13087.8|13085.8|13099|13097|13099.8|13097.8|13080.5|13078.5|248
1595360700000|2020-07-21 19:45:00|13099.3|13097.3|13103|13101|13108.3|13106.3|13096|13094|204
1595361000000|2020-07-21 19:50:00|13099.3|13097.3|13086.8|13084.8|13100.5|13098.5|13074.8|13072.8|512
1595361300000|2020-07-21 19:55:00|13086.5|13084.5|13095.3|13093.3|13102|13100|13080.8|13078.8|299
1595361600000|2020-07-21 20:00:00|13100.8|13095.8|13104.7|13099.7|13115.7|13110.7|13094.7|13089.7|19
1595361900000|2020-07-21 20:05:00|13099.6|13094.6|13103.8|13098.8|13107.9|13102.9|13099.6|13094.6|0
1595362200000|2020-07-21 20:10:00|13102.8|13097.8|13104|13099|13106.7|13101.7|13099.6|13094.6|0
1595362500000|2020-07-21 20:15:00|13104.4|13099.4|13103.2|13098.2|13104.8|13099.8|13102.7|13097.7|0
1595362800000|2020-07-21 20:20:00|13103|13098|13103.3|13098.3|13104|13099|13103|13098|0
1595363100000|2020-07-21 20:25:00|13103.5|13098.5|13103.5|13098.5|13103.6|13098.6|13103|13098|0
1595363400000|2020-07-21 20:30:00|13108|13103|13095.4|13090.4|13109|13104|13095.4|13090.4|0
1595363700000|2020-07-21 20:35:00|13094.4|13089.4|13098.4|13093.4|13102.7|13097.7|13094.4|13089.4|0
1595364000000|2020-07-21 20:40:00|13096.4|13091.4|13108.8|13103.8|13109.8|13104.8|13096.4|13091.4|0
1595364300000|2020-07-21 20:45:00|13107.8|13102.8|13106.2|13101.2|13109.8|13104.8|13106.2|13101.2|0
1595364600000|2020-07-21 20:50:00|13105.2|13100.2|13102.6|13097.6|13105.3|13100.3|13101.2|13096.2|0
1595364900000|2020-07-21 20:55:00|13103.6|13098.6|13096.4|13091.4|13103.6|13098.6|13095.4|13090.4|0
1595365200000|2020-07-21 21:00:00|13096.5|13091.5|13097.2|13092.2|13097.5|13092.5|13096.5|13091.5|0
1595365500000|2020-07-21 21:05:00|13097.1|13092.1|13092.8|13087.8|13097.1|13092.1|13092.8|13087.8|0
1595365800000|2020-07-21 21:10:00|13092.5|13087.5|13092.8|13087.8|13094.1|13089.1|13090.5|13085.5|0
1595366100000|2020-07-21 21:15:00|13092.7|13087.7|13091.2|13086.2|13092.9|13087.9|13089.7|13084.7|0
1595366400000|2020-07-21 21:20:00|13091.4|13086.4|13091.7|13086.7|13091.8|13086.8|13090.4|13085.4|0
1595366700000|2020-07-21 21:25:00|13091.5|13086.5|13094.4|13089.4|13094.4|13089.4|13091.5|13086.5|0
1595367000000|2020-07-21 21:30:00|13094.6|13089.6|13095.3|13090.3|13095.3|13090.3|13094.5|13089.5|0
1595367300000|2020-07-21 21:35:00|13095.2|13090.2|13095.3|13090.3|13095.3|13090.3|13095.2|13090.2|0
1595367600000|2020-07-21 21:40:00|13095.4|13090.4|13093.8|13088.8|13095.4|13090.4|13093.2|13088.2|0
1595367900000|2020-07-21 21:45:00|13093.4|13088.4|13095.3|13090.3|13095.3|13090.3|13093.3|13088.3|0
1595368200000|2020-07-21 21:50:00|13095.1|13090.1|13093.3|13088.3|13095.2|13090.2|13092.8|13087.8|0
1595368500000|2020-07-21 21:55:00|13093.4|13088.4|13094.7|13089.7|13095.9|13090.9|13092.8|13087.8|0
1595368800000|2020-07-21 22:00:00|13099.5|13094.5|13102.1|13097.1|13102.2|13097.2|13093.9|13088.9|0
1595369100000|2020-07-21 22:05:00|13103.1|13098.1|13099|13094|13103.1|13098.1|13096.5|13091.5|0
1595369400000|2020-07-21 22:10:00|13100|13095|13100|13095|13101.1|13096.1|13099|13094|0
1595369700000|2020-07-21 22:15:00|13100.5|13095.5|13106.4|13101.4|13107.3|13102.3|13099|13094|0
1595370000000|2020-07-21 22:20:00|13107.4|13102.4|13110.3|13105.3|13112.7|13107.7|13105.3|13100.3|0
1595370300000|2020-07-21 22:25:00|13110.2|13105.2|13108.7|13103.7|13111.2|13106.2|13105.4|13100.4|0
1595370600000|2020-07-21 22:30:00|13107.7|13102.7|13109.6|13104.6|13110.8|13105.8|13106.2|13101.2|0
1595370900000|2020-07-21 22:35:00|13110.1|13105.1|13118.9|13113.9|13121.7|13116.7|13110.1|13105.1|0
1595371200000|2020-07-21 22:40:00|13119.9|13114.9|13120.7|13115.7|13120.9|13115.9|13117.7|13112.7|0
1595371500000|2020-07-21 22:45:00|13119.7|13114.7|13123.3|13118.3|13124.3|13119.3|13119.2|13114.2|0
1595371800000|2020-07-21 22:50:00|13124.3|13119.3|13125.2|13120.2|13128.3|13123.3|13122.7|13117.7|0
1595372100000|2020-07-21 22:55:00|13125.7|13120.7|13131.4|13126.4|13136.6|13131.6|13124.7|13119.7|0
1595372400000|2020-07-21 23:00:00|13131.3|13126.3|13127.4|13122.4|13133.3|13128.3|13125.2|13120.2|0
1595372700000|2020-07-21 23:05:00|13128.4|13123.4|13127.5|13122.5|13129.5|13124.5|13124.5|13119.5|0
1595373000000|2020-07-21 23:10:00|13128|13123|13124|13119|13131.3|13126.3|13123.2|13118.2|0
1595373300000|2020-07-21 23:15:00|13123|13118|13119|13114|13126.3|13121.3|13117|13112|0
1595373600000|2020-07-21 23:20:00|13118.5|13113.5|13119.6|13114.6|13121.7|13116.7|13118.5|13113.5|0
1595373900000|2020-07-21 23:25:00|13120.6|13115.6|13117.8|13112.8|13120.7|13115.7|13113.7|13108.7|0
1595374200000|2020-07-21 23:30:00|13117.2|13112.2|13120.2|13115.2|13121.2|13116.2|13116.8|13111.8|0
1595374500000|2020-07-21 23:35:00|13119.2|13114.2|13118.2|13113.2|13120.2|13115.2|13118.2|13113.2|0
1595374800000|2020-07-21 23:40:00|13119.2|13114.2|13119.1|13114.1|13119.2|13114.2|13118.1|13113.1|0
1595375100000|2020-07-21 23:45:00|13124.1|13119.1|13125.2|13120.2|13126.2|13121.2|13121.1|13116.1|0
1595375400000|2020-07-21 23:50:00|13126.2|13121.2|13128.8|13123.8|13133.3|13128.3|13126.2|13121.2|0
1595375700000|2020-07-21 23:55:00|13128.3|13123.3|13126|13121|13129.8|13124.8|13122.6|13117.6|0
1595376000000|2020-07-22 00:00:00|13127|13122|13123.7|13118.7|13133.1|13128.1|13121|13116|0
1595376300000|2020-07-22 00:05:00|13124.2|13119.2|13126.4|13121.4|13128.9|13123.9|13120.1|13115.1|0
1595376600000|2020-07-22 00:10:00|13126.9|13121.9|13128.4|13123.4|13130.4|13125.4|13115.3|13110.3|0
1595376900000|2020-07-22 00:15:00|13127.4|13122.4|13148.5|13144.5|13159.8|13155.8|13127.4|13122.4|145
1595377200000|2020-07-22 00:20:00|13143.3|13139.3|13146.3|13142.3|13148|13144|13142.3|13138.3|25
1595377500000|2020-07-22 00:25:00|13146|13142|13147.8|13143.8|13147.8|13143.8|13138.8|13134.8|11
1595377800000|2020-07-22 00:30:00|13147.5|13143.5|13132.8|13128.8|13147.5|13143.5|13128|13124|69
1595378100000|2020-07-22 00:35:00|13132.5|13128.5|13134.8|13130.8|13134.8|13130.8|13126|13122|29
1595378400000|2020-07-22 00:40:00|13134.5|13130.5|13135|13131|13141.5|13137.5|13134|13130|7
1595378700000|2020-07-22 00:45:00|13134.8|13130.8|13136.5|13132.5|13142.5|13138.5|13131.8|13127.8|12
1595379000000|2020-07-22 00:50:00|13137.5|13133.5|13138.3|13134.3|13140.5|13136.5|13132.3|13128.3|9
1595379300000|2020-07-22 00:55:00|13138|13134|13123.5|13119.5|13138|13134|13123.5|13119.5|24
1595379600000|2020-07-22 01:00:00|13123.3|13119.3|13133.8|13129.8|13135|13131|13117.3|13113.3|28
1595379900000|2020-07-22 01:05:00|13133.5|13129.5|13137|13133|13137|13133|13132.3|13128.3|11
1595380200000|2020-07-22 01:10:00|13137.3|13133.3|13139.8|13135.8|13140.3|13136.3|13134.3|13130.3|14
1595380500000|2020-07-22 01:15:00|13140|13136|13134|13130|13141.3|13137.3|13133|13129|20
1595380800000|2020-07-22 01:20:00|13133.8|13129.8|13143.5|13139.5|13151.3|13147.3|13133|13129|28
1595381100000|2020-07-22 01:25:00|13143.8|13139.8|13145.5|13141.5|13145.5|13141.5|13142|13138|5
1595381400000|2020-07-22 01:30:00|13146.5|13142.5|13146|13142|13147.3|13143.3|13140|13136|6
1595381700000|2020-07-22 01:35:00|13146.8|13142.8|13141|13137|13147.8|13143.8|13139.5|13135.5|3
1595382000000|2020-07-22 01:40:00|13140|13136|13134.3|13130.3|13140|13136|13132.5|13128.5|7
1595382300000|2020-07-22 01:45:00|13134|13130|13139.3|13135.3|13139.3|13135.3|13131.5|13127.5|8
1595382600000|2020-07-22 01:50:00|13139|13135|13135.3|13131.3|13139|13135|13134.3|13130.3|2
1595382900000|2020-07-22 01:55:00|13135|13131|13131.3|13127.3|13135.5|13131.5|13129.8|13125.8|21
1595383200000|2020-07-22 02:00:00|13131.5|13127.5|13138.5|13134.5|13141|13137|13129|13125|9
1595383500000|2020-07-22 02:05:00|13138.3|13134.3|13133.5|13129.5|13138.3|13134.3|13133.5|13129.5|4
1595383800000|2020-07-22 02:10:00|13132.8|13128.8|13141.5|13137.5|13141.5|13137.5|13131.8|13127.8|8
1595384100000|2020-07-22 02:15:00|13142|13138|13157.3|13153.3|13157.5|13153.5|13142|13138|39
1595384400000|2020-07-22 02:20:00|13157.5|13153.5|13169.3|13165.3|13169.5|13165.5|13157.5|13153.5|52
1595384700000|2020-07-22 02:25:00|13169.5|13165.5|13169.8|13165.8|13175|13171|13166.8|13162.8|20
1595385000000|2020-07-22 02:30:00|13169.5|13165.5|13166.3|13162.3|13169.5|13165.5|13164.8|13160.8|12
1595385300000|2020-07-22 02:35:00|13167|13163|13167.5|13163.5|13168.8|13164.8|13166.3|13162.3|9
1595385600000|2020-07-22 02:40:00|13167.8|13163.8|13171|13167|13171.3|13167.3|13167.5|13163.5|6
1595385900000|2020-07-22 02:45:00|13171.3|13167.3|13168.5|13164.5|13171.8|13167.8|13168|13164|10
1595386200000|2020-07-22 02:50:00|13168.8|13164.8|13171.8|13167.8|13171.8|13167.8|13168.8|13164.8|12
1595386500000|2020-07-22 02:55:00|13172|13168|13170.3|13166.3|13178.5|13174.5|13169|13165|6
1595386800000|2020-07-22 03:00:00|13170.5|13166.5|13164.5|13160.5|13171.5|13167.5|13164|13160|16
1595387100000|2020-07-22 03:05:00|13164.3|13160.3|13164|13160|13169|13165|13162|13158|6
1595387400000|2020-07-22 03:10:00|13164.8|13160.8|13165.5|13161.5|13166.3|13162.3|13163|13159|4
1595387700000|2020-07-22 03:15:00|13165.3|13161.3|13170.8|13166.8|13174|13170|13165|13161|13
1595388000000|2020-07-22 03:20:00|13170.5|13166.5|13160.3|13156.3|13170.5|13166.5|13160|13156|12
1595388300000|2020-07-22 03:25:00|13162|13158|13157|13153|13162|13158|13156.3|13152.3|23
1595388600000|2020-07-22 03:30:00|13156.8|13152.8|13155|13151|13157.3|13153.3|13154|13150|18
1595388900000|2020-07-22 03:35:00|13155.3|13151.3|13157|13153|13157.3|13153.3|13155.3|13151.3|2
1595389200000|2020-07-22 03:40:00|13157.3|13153.3|13159|13155|13160.3|13156.3|13157|13153|6
1595389500000|2020-07-22 03:45:00|13159.3|13155.3|13159.8|13155.8|13160.5|13156.5|13159.3|13155.3|4
1595389800000|2020-07-22 03:50:00|13156.5|13152.5|13156.5|13152.5|13156.8|13152.8|13154.8|13150.8|9
1595390100000|2020-07-22 03:55:00|13156.8|13152.8|13153.8|13149.8|13156.8|13152.8|13153.8|13149.8|9
1595390400000|2020-07-22 04:00:00|13154|13150|13154.5|13150.5|13155.3|13151.3|13152|13148|7
1595390700000|2020-07-22 04:05:00|13154.8|13150.8|13155.5|13151.5|13156.3|13152.3|13154.8|13150.8|4
1595391000000|2020-07-22 04:10:00|13157|13153|13150|13146|13157|13153|13150|13146|13
1595391300000|2020-07-22 04:15:00|13150.3|13146.3|13137|13133|13150.3|13146.3|13133.8|13129.8|28
1595391600000|2020-07-22 04:20:00|13136.8|13132.8|13137.3|13133.3|13139|13135|13136.3|13132.3|3
1595391900000|2020-07-22 04:25:00|13137.5|13133.5|13141|13137|13141.3|13137.3|13136.8|13132.8|8
1595392200000|2020-07-22 04:30:00|13140.8|13136.8|13126.3|13122.3|13140.8|13136.8|13126.3|13122.3|39
1595392500000|2020-07-22 04:35:00|13126|13122|13128.5|13124.5|13128.8|13124.8|13125.5|13121.5|4
1595392800000|2020-07-22 04:40:00|13129.5|13125.5|13122.3|13118.3|13130|13126|13122|13118|7
1595393100000|2020-07-22 04:45:00|13122|13118|13122.5|13118.5|13128|13124|13120.5|13116.5|15
1595393400000|2020-07-22 04:50:00|13122.8|13118.8|13111.8|13107.8|13126.8|13122.8|13109|13105|70
1595393700000|2020-07-22 04:55:00|13112.8|13108.8|13115|13111|13119.3|13115.3|13112.5|13108.5|29
1595394000000|2020-07-22 05:00:00|13114.8|13110.8|13107.5|13103.5|13115.8|13111.8|13105.3|13101.3|35
1595394300000|2020-07-22 05:05:00|13108|13104|13108.5|13104.5|13109.8|13105.8|13100.3|13096.3|41
1595394600000|2020-07-22 05:10:00|13108.8|13104.8|13114|13110|13114|13110|13102.5|13098.5|12
1595394900000|2020-07-22 05:15:00|13113|13109|13121.3|13117.3|13122.3|13118.3|13111.5|13107.5|45
1595395200000|2020-07-22 05:20:00|13122.8|13118.8|13124.5|13120.5|13130.8|13126.8|13119.8|13115.8|31
1595395500000|2020-07-22 05:25:00|13124.8|13120.8|13123.8|13119.8|13128.3|13124.3|13123|13119|11
1595395800000|2020-07-22 05:30:00|13123.5|13119.5|13113.3|13109.3|13124|13120|13113.3|13109.3|10
1595396100000|2020-07-22 05:35:00|13113|13109|13107|13103|13116|13112|13105.5|13101.5|26
1595396400000|2020-07-22 05:40:00|13106.8|13102.8|13109.5|13105.5|13110.8|13106.8|13100|13096|42
1595396700000|2020-07-22 05:45:00|13109.3|13105.3|13118.5|13114.5|13118.5|13114.5|13109.3|13105.3|14
1595397000000|2020-07-22 05:50:00|13118.3|13114.3|13125.5|13121.5|13128|13124|13118|13114|28
1595397300000|2020-07-22 05:55:00|13125.3|13121.3|13121|13117|13128.3|13124.3|13120.5|13116.5|25
1595397600000|2020-07-22 06:00:00|13120|13118|13127|13125|13132.5|13130.5|13119.3|13117.3|263
1595397900000|2020-07-22 06:05:00|13126.8|13124.8|13128.5|13126.5|13132.8|13130.8|13125.5|13123.5|197
1595398200000|2020-07-22 06:10:00|13128.3|13126.3|13122|13120|13129.5|13127.5|13121.8|13119.8|112
1595398500000|2020-07-22 06:15:00|13121.8|13119.8|13126.3|13124.3|13128|13126|13120.8|13118.8|117
1595398800000|2020-07-22 06:20:00|13126|13124|13119.8|13117.8|13128.8|13126.8|13118|13116|142
1595399100000|2020-07-22 06:25:00|13119.5|13117.5|13115.3|13113.3|13120.5|13118.5|13110.8|13108.8|228
1595399400000|2020-07-22 06:30:00|13115.5|13113.5|13124|13122|13127.8|13125.8|13115|13113|199
1595399700000|2020-07-22 06:35:00|13123|13121|13131|13129|13131.5|13129.5|13121.3|13119.3|135
1595400000000|2020-07-22 06:40:00|13131.8|13129.8|13135|13133|13138.8|13136.8|13125.5|13123.5|294
1595400300000|2020-07-22 06:45:00|13136|13134|13142.8|13140.8|13146.8|13144.8|13131.5|13129.5|255
1595400600000|2020-07-22 06:50:00|13143|13141|13142.5|13140.5|13143.5|13141.5|13136|13134|97
1595400900000|2020-07-22 06:55:00|13142.3|13140.3|13147|13145|13149.5|13147.5|13138|13136|388
1595401200000|2020-07-22 07:00:00|13146.6|13145.4|13151.9|13150.7|13172.1|13170.9|13144.1|13142.9|1942
1595401500000|2020-07-22 07:05:00|13150.1|13148.9|13167.1|13165.9|13178.6|13177.4|13144.1|13142.9|1699
1595401800000|2020-07-22 07:10:00|13167.6|13166.4|13180.4|13179.2|13183.1|13181.9|13166.1|13164.9|1036
1595402100000|2020-07-22 07:15:00|13181.1|13179.9|13165.4|13164.2|13187.6|13186.4|13161.6|13160.4|901
1595402400000|2020-07-22 07:20:00|13165.6|13164.4|13176.9|13175.7|13200.4|13199.2|13164.1|13162.9|1235
1595402700000|2020-07-22 07:25:00|13177.1|13175.9|13167.4|13166.2|13190.1|13188.9|13167.1|13165.9|772
1595403000000|2020-07-22 07:30:00|13167.6|13166.4|13145.9|13144.7|13181.4|13180.2|13144.6|13143.4|990
1595403300000|2020-07-22 07:35:00|13145.6|13144.4|13112.1|13110.9|13151.9|13150.7|13107.9|13106.7|1753
1595403600000|2020-07-22 07:40:00|13112.4|13111.2|13110.1|13108.9|13123.1|13121.9|13083.9|13082.7|2312
1595403900000|2020-07-22 07:45:00|13107.6|13106.4|13114.9|13113.7|13121.6|13120.4|13101.6|13100.4|919
1595404200000|2020-07-22 07:50:00|13113.9|13112.7|13120.1|13118.9|13126.6|13125.4|13092.6|13091.4|1130
1595404500000|2020-07-22 07:55:00|13119.9|13118.7|13107.6|13106.4|13122.4|13121.2|13105.4|13104.2|692
1595404800000|2020-07-22 08:00:00|13107.1|13105.9|13120.4|13119.2|13130.6|13129.4|13103.6|13102.4|1026
1595405100000|2020-07-22 08:05:00|13120.6|13119.4|13120.4|13119.2|13123.4|13122.2|13110.1|13108.9|405
1595405400000|2020-07-22 08:10:00|13120.1|13118.9|13125.4|13124.2|13138.6|13137.4|13113.1|13111.9|604
1595405700000|2020-07-22 08:15:00|13125.1|13123.9|13117.4|13116.2|13131.1|13129.9|13114.9|13113.7|492
1595406000000|2020-07-22 08:20:00|13117.6|13116.4|13128.1|13126.9|13135.1|13133.9|13117.4|13116.2|722
1595406300000|2020-07-22 08:25:00|13127.9|13126.7|13116.6|13115.4|13132.6|13131.4|13116.1|13114.9|529
1595406600000|2020-07-22 08:30:00|13116.4|13115.2|13111.9|13110.7|13116.9|13115.7|13100.6|13099.4|816
1595406900000|2020-07-22 08:35:00|13112.1|13110.9|13098.9|13097.7|13114.1|13112.9|13094.4|13093.2|658
1595407200000|2020-07-22 08:40:00|13098.6|13097.4|13104.9|13103.7|13113.1|13111.9|13092.6|13091.4|520
1595407500000|2020-07-22 08:45:00|13104.6|13103.4|13115.9|13114.7|13118.9|13117.7|13101.4|13100.2|482
1595407800000|2020-07-22 08:50:00|13115.4|13114.2|13110.1|13108.9|13116.4|13115.2|13103.4|13102.2|315
1595408100000|2020-07-22 08:55:00|13109.9|13108.7|13117.6|13116.4|13120.4|13119.2|13109.6|13108.4|396
1595408400000|2020-07-22 09:00:00|13117.4|13116.2|13110.4|13109.2|13117.4|13116.2|13101.9|13100.7|321
1595408700000|2020-07-22 09:05:00|13110.6|13109.4|13093.1|13091.9|13115.4|13114.2|13092.9|13091.7|495
1595409000000|2020-07-22 09:10:00|13092.9|13091.7|13083.6|13082.4|13095.1|13093.9|13075.4|13074.2|810
1595409300000|2020-07-22 09:15:00|13083.1|13081.9|13092.6|13091.4|13097.1|13095.9|13082.1|13080.9|567
1595409600000|2020-07-22 09:20:00|13092.9|13091.7|13089.1|13087.9|13098.9|13097.7|13086.9|13085.7|380
1595409900000|2020-07-22 09:25:00|13088.9|13087.7|13079.1|13077.9|13090.1|13088.9|13078.4|13077.2|424
1595410200000|2020-07-22 09:30:00|13078.4|13077.2|13108.6|13107.4|13111.6|13110.4|13078.1|13076.9|811
1595410500000|2020-07-22 09:35:00|13109.9|13108.7|13113.6|13112.4|13118.1|13116.9|13103.9|13102.7|539
1595410800000|2020-07-22 09:40:00|13113.9|13112.7|13129.4|13128.2|13130.9|13129.7|13113.9|13112.7|498
1595411100000|2020-07-22 09:45:00|13129.1|13127.9|13139.4|13138.2|13147.4|13146.2|13128.1|13126.9|694
1595411400000|2020-07-22 09:50:00|13139.6|13138.4|13133.4|13132.2|13143.1|13141.9|13130.6|13129.4|462
1595411700000|2020-07-22 09:55:00|13133.1|13131.9|13137.9|13136.7|13145.9|13144.7|13131.1|13129.9|384
1595412000000|2020-07-22 10:00:00|13138.1|13136.9|13129.4|13128.2|13140.1|13138.9|13127.6|13126.4|362
1595412300000|2020-07-22 10:05:00|13129.1|13127.9|13119.1|13117.9|13129.1|13127.9|13116.1|13114.9|444
1595412600000|2020-07-22 10:10:00|13119.4|13118.2|13107.6|13106.4|13124.6|13123.4|13107.4|13106.2|395
1595412900000|2020-07-22 10:15:00|13107.9|13106.7|13113.9|13112.7|13115.6|13114.4|13101.9|13100.7|419
1595413200000|2020-07-22 10:20:00|13114.1|13112.9|13113.4|13112.2|13122.4|13121.2|13112.6|13111.4|424
1595413500000|2020-07-22 10:25:00|13113.6|13112.4|13107.4|13106.2|13115.4|13114.2|13101.4|13100.2|322
1595413800000|2020-07-22 10:30:00|13107.1|13105.9|13109.4|13108.2|13111.6|13110.4|13103.1|13101.9|180
1595414100000|2020-07-22 10:35:00|13109.6|13108.4|13112.4|13111.2|13114.4|13113.2|13107.4|13106.2|219
1595414400000|2020-07-22 10:40:00|13112.1|13110.9|13108.9|13107.7|13117.4|13116.2|13108.6|13107.4|291
1595414700000|2020-07-22 10:45:00|13108.6|13107.4|13115.6|13114.4|13116.6|13115.4|13107.9|13106.7|269
1595415000000|2020-07-22 10:50:00|13115.4|13114.2|13113.1|13111.9|13117.4|13116.2|13105.4|13104.2|381
1595415300000|2020-07-22 10:55:00|13112.9|13111.7|13117.9|13116.7|13132.1|13130.9|13112.9|13111.7|462
1595415600000|2020-07-22 11:00:00|13118.1|13116.9|13130.1|13128.9|13132.6|13131.4|13117.6|13116.4|392
1595415900000|2020-07-22 11:05:00|13130.4|13129.2|13137.4|13136.2|13137.6|13136.4|13123.4|13122.2|296
1595416200000|2020-07-22 11:10:00|13137.6|13136.4|13122.1|13120.9|13137.6|13136.4|13120.1|13118.9|206
1595416500000|2020-07-22 11:15:00|13122.4|13121.2|13124.9|13123.7|13127.1|13125.9|13119.6|13118.4|204
1595416800000|2020-07-22 11:20:00|13125.1|13123.9|13125.4|13124.2|13127.6|13126.4|13120.4|13119.2|131
1595417100000|2020-07-22 11:25:00|13125.6|13124.4|13134.4|13133.2|13135.1|13133.9|13122.6|13121.4|275
1595417400000|2020-07-22 11:30:00|13134.6|13133.4|13124.4|13123.2|13140.9|13139.7|13123.6|13122.4|398
1595417700000|2020-07-22 11:35:00|13124.6|13123.4|13128.4|13127.2|13134.4|13133.2|13124.1|13122.9|192
1595418000000|2020-07-22 11:40:00|13128.9|13127.7|13136.8|13135.6|13143.6|13142.4|13128.1|13126.9|252
1595418300000|2020-07-22 11:45:00|13137.3|13136.1|13136.1|13134.9|13144.3|13143.1|13131.1|13129.9|265
1595418600000|2020-07-22 11:50:00|13136.3|13135.1|13128.6|13127.4|13137.3|13136.1|13126.1|13124.9|265
1595418900000|2020-07-22 11:55:00|13128.8|13127.6|13125.3|13124.1|13133.8|13132.6|13123.8|13122.6|261
1595419200000|2020-07-22 12:00:00|13125.6|13124.4|13123.1|13121.9|13129.8|13128.6|13099.3|13098.1|899
1595419500000|2020-07-22 12:05:00|13122.8|13121.6|13128.1|13126.9|13132.8|13131.6|13117.1|13115.9|301
1595419800000|2020-07-22 12:10:00|13127.8|13126.6|13132.1|13130.9|13138.3|13137.1|13125.8|13124.6|336
1595420100000|2020-07-22 12:15:00|13131.8|13130.6|13125.8|13124.6|13135.3|13134.1|13123.3|13122.1|262
1595420400000|2020-07-22 12:20:00|13126.1|13124.9|13125.6|13124.4|13130.8|13129.6|13117.8|13116.6|324
1595420700000|2020-07-22 12:25:00|13125.8|13124.6|13115.3|13114.1|13127.3|13126.1|13111.3|13110.1|200
1595421000000|2020-07-22 12:30:00|13115.1|13113.9|13107.6|13106.4|13116.1|13114.9|13107.1|13105.9|270
1595421300000|2020-07-22 12:35:00|13108.1|13106.9|13108.8|13107.6|13114.3|13113.1|13103.6|13102.4|585
1595421600000|2020-07-22 12:40:00|13108.6|13107.4|13111.6|13110.4|13111.8|13110.6|13102.3|13101.1|220
1595421900000|2020-07-22 12:45:00|13111.8|13110.6|13116.8|13115.6|13117.6|13116.4|13107.8|13106.6|393
1595422200000|2020-07-22 12:50:00|13117.1|13115.9|13114.3|13113.1|13120.8|13119.6|13113.3|13112.1|411
1595422500000|2020-07-22 12:55:00|13114.6|13113.4|13118.1|13116.9|13120.8|13119.6|13113.8|13112.6|211
1595422800000|2020-07-22 13:00:00|13117.8|13116.6|13107.8|13106.6|13118.1|13116.9|13105.6|13104.4|416
1595423100000|2020-07-22 13:05:00|13107.6|13106.4|13108.1|13106.9|13111.8|13110.6|13102.8|13101.6|434
1595423400000|2020-07-22 13:10:00|13108.3|13107.1|13103.3|13102.1|13111.8|13110.6|13103.3|13102.1|243
1595423700000|2020-07-22 13:15:00|13103.6|13102.4|13102.6|13101.4|13108.8|13107.6|13100.3|13099.1|492
1595424000000|2020-07-22 13:20:00|13102.3|13101.1|13104.3|13103.1|13104.8|13103.6|13093.6|13092.4|637
1595424300000|2020-07-22 13:25:00|13104.1|13102.9|13107.1|13105.9|13111.1|13109.9|13103.3|13102.1|245
1595424600000|2020-07-22 13:30:00|13106.6|13105.4|13103.6|13102.4|13110.3|13109.1|13098.1|13096.9|689
1595424900000|2020-07-22 13:35:00|13103.8|13102.6|13102.3|13101.1|13109.6|13108.4|13095.3|13094.1|806
1595425200000|2020-07-22 13:40:00|13102.8|13101.6|13126.1|13124.9|13127.3|13126.1|13102.1|13100.9|734
1595425500000|2020-07-22 13:45:00|13125.6|13124.4|13128.8|13127.6|13131.8|13130.6|13124.3|13123.1|561
1595425800000|2020-07-22 13:50:00|13130.6|13129.4|13139.6|13138.4|13142.6|13141.4|13127.3|13126.1|1234
1595426100000|2020-07-22 13:55:00|13139.3|13138.1|13121.8|13120.6|13140.6|13139.4|13121.8|13120.6|567
1595426400000|2020-07-22 14:00:00|13119.3|13118.1|13119.1|13117.9|13124.1|13122.9|13114.8|13113.6|530
1595426700000|2020-07-22 14:05:00|13119.3|13118.1|13127.3|13126.1|13127.6|13126.4|13114.8|13113.6|738
1595427000000|2020-07-22 14:10:00|13128.2|13127|13117.7|13116.5|13131.7|13130.5|13116.7|13115.5|472
1595427300000|2020-07-22 14:15:00|13117.5|13116.3|13129.7|13128.5|13130.2|13129|13117.2|13116|389
1595427600000|2020-07-22 14:20:00|13129.5|13128.3|13128|13126.8|13133.2|13132|13125.5|13124.3|508
1595427900000|2020-07-22 14:25:00|13127.7|13126.5|13120.5|13119.3|13131.5|13130.3|13118.7|13117.5|482
1595428200000|2020-07-22 14:30:00|13120.7|13119.5|13127|13125.8|13133|13131.8|13117.5|13116.3|420
1595428500000|2020-07-22 14:35:00|13127.2|13126|13142.2|13141|13144|13142.8|13123|13121.8|489
1595428800000|2020-07-22 14:40:00|13142|13140.8|13136.2|13135|13142.2|13141|13132.7|13131.5|473
1595429100000|2020-07-22 14:45:00|13136.5|13135.3|13122.5|13121.3|13142.2|13141|13119|13117.8|669
1595429400000|2020-07-22 14:50:00|13122.2|13121|13102.2|13101|13122.2|13121|13099.5|13098.3|819
1595429700000|2020-07-22 14:55:00|13102.5|13101.3|13109.2|13108|13109.7|13108.5|13100.7|13099.5|592
1595430000000|2020-07-22 15:00:00|13109.5|13108.3|13107.2|13106|13114.7|13113.5|13103.2|13102|504
1595430300000|2020-07-22 15:05:00|13107|13105.8|13089.2|13088|13110|13108.8|13089.2|13088|566
1595430600000|2020-07-22 15:10:00|13089|13087.8|13067.2|13066|13090|13088.8|13067.2|13066|852
1595430900000|2020-07-22 15:15:00|13067.7|13066.5|13086.5|13085.3|13091.5|13090.3|13065.2|13064|834
1595431200000|2020-07-22 15:20:00|13086.2|13085|13100|13098.8|13104|13102.8|13084.7|13083.5|797
1595431500000|2020-07-22 15:25:00|13099.7|13098.5|13102.7|13101.5|13106.2|13105|13096|13094.8|848
1595431800000|2020-07-22 15:30:00|13103.1|13101.1|13102.1|13100.1|13113.6|13111.6|13099.9|13097.9|1252
1595432100000|2020-07-22 15:35:00|13105.6|13103.6|13114.1|13112.1|13114.6|13112.6|13101.4|13099.4|730
1595432400000|2020-07-22 15:40:00|13114.4|13112.4|13119.4|13117.4|13123.1|13121.1|13112.6|13110.6|380
1595432700000|2020-07-22 15:45:00|13119.1|13117.1|13114.9|13112.9|13119.9|13117.9|13111.6|13109.6|268
1595433000000|2020-07-22 15:50:00|13114.6|13112.6|13115.4|13113.4|13117.6|13115.6|13112.1|13110.1|150
1595433300000|2020-07-22 15:55:00|13115.1|13113.1|13115.1|13113.1|13118.1|13116.1|13114.1|13112.1|207
1595433600000|2020-07-22 16:00:00|13115.4|13113.4|13113.1|13111.1|13118.1|13116.1|13113.1|13111.1|225
1595433900000|2020-07-22 16:05:00|13113.4|13111.4|13114.1|13112.1|13116.1|13114.1|13112.1|13110.1|104
1595434200000|2020-07-22 16:10:00|13114.4|13112.4|13137.6|13135.6|13137.9|13135.9|13114.4|13112.4|417
1595434500000|2020-07-22 16:15:00|13137.9|13135.9|13133.1|13131.1|13146.1|13144.1|13132.4|13130.4|337
1595434800000|2020-07-22 16:20:00|13133.4|13131.4|13127.4|13125.4|13134.1|13132.1|13126.1|13124.1|164
1595435100000|2020-07-22 16:25:00|13127.1|13125.1|13129.1|13127.1|13130.6|13128.6|13126.1|13124.1|103
1595435400000|2020-07-22 16:30:00|13128.9|13126.9|13127.1|13125.1|13131.1|13129.1|13124.1|13122.1|65
1595435700000|2020-07-22 16:35:00|13127.6|13125.6|13128.4|13126.4|13130.1|13128.1|13125.9|13123.9|101
1595436000000|2020-07-22 16:40:00|13128.1|13126.1|13127.1|13125.1|13128.4|13126.4|13121.4|13119.4|140
1595436300000|2020-07-22 16:45:00|13125.6|13123.6|13129.6|13127.6|13129.9|13127.9|13121.6|13119.6|105
1595436600000|2020-07-22 16:50:00|13129.4|13127.4|13120.6|13118.6|13131.9|13129.9|13119.6|13117.6|121
1595436900000|2020-07-22 16:55:00|13121.1|13119.1|13128.1|13126.1|13128.1|13126.1|13120.9|13118.9|110
1595437200000|2020-07-22 17:00:00|13128.4|13126.4|13122.1|13120.1|13128.6|13126.6|13120.6|13118.6|73
1595437500000|2020-07-22 17:05:00|13122.4|13120.4|13119.6|13117.6|13122.9|13120.9|13119.1|13117.1|60
1595437800000|2020-07-22 17:10:00|13119.4|13117.4|13127.1|13125.1|13129.6|13127.6|13118.9|13116.9|115
1595438100000|2020-07-22 17:15:00|13126.9|13124.9|13133.4|13131.4|13133.4|13131.4|13126.1|13124.1|170
1595438400000|2020-07-22 17:20:00|13134.1|13132.1|13131.4|13129.4|13136.4|13134.4|13131.1|13129.1|68
1595438700000|2020-07-22 17:25:00|13131.1|13129.1|13125.1|13123.1|13131.1|13129.1|13122.6|13120.6|90
1595439000000|2020-07-22 17:30:00|13125.4|13123.4|13114.9|13112.9|13126.4|13124.4|13112.9|13110.9|135
1595439300000|2020-07-22 17:35:00|13115.1|13113.1|13117.1|13115.1|13118.1|13116.1|13113.6|13111.6|72
1595439600000|2020-07-22 17:40:00|13117.4|13115.4|13120.1|13118.1|13121.1|13119.1|13116.1|13114.1|54
1595439900000|2020-07-22 17:45:00|13120.4|13118.4|13111.1|13109.1|13120.6|13118.6|13109.1|13107.1|227
1595440200000|2020-07-22 17:50:00|13111.4|13109.4|13107.1|13105.1|13113.1|13111.1|13105.9|13103.9|175
1595440500000|2020-07-22 17:55:00|13106.9|13104.9|13098.4|13096.4|13108.6|13106.6|13096.9|13094.9|152
1595440800000|2020-07-22 18:00:00|13097.4|13095.4|13114.6|13112.6|13116.6|13114.6|13097.4|13095.4|215
1595441100000|2020-07-22 18:05:00|13114.4|13112.4|13114.1|13112.1|13115.9|13113.9|13112.1|13110.1|88
1595441400000|2020-07-22 18:10:00|13113.9|13111.9|13118.6|13116.6|13119.9|13117.9|13109.1|13107.1|154
1595441700000|2020-07-22 18:15:00|13118.4|13116.4|13124.1|13122.1|13124.6|13122.6|13112.4|13110.4|213
1595442000000|2020-07-22 18:20:00|13123.9|13121.9|13119.4|13117.4|13124.6|13122.6|13116.6|13114.6|124
1595442300000|2020-07-22 18:25:00|13119.6|13117.6|13121.4|13119.4|13122.9|13120.9|13116.6|13114.6|85
1595442600000|2020-07-22 18:30:00|13121.6|13119.6|13122.9|13120.9|13124.6|13122.6|13111.4|13109.4|112
1595442900000|2020-07-22 18:35:00|13122.6|13120.6|13131.6|13129.6|13131.6|13129.6|13121.6|13119.6|73
1595443200000|2020-07-22 18:40:00|13131.4|13129.4|13133.6|13131.6|13134.9|13132.9|13130.1|13128.1|50
1595443500000|2020-07-22 18:45:00|13133.9|13131.9|13131.6|13129.6|13136.4|13134.4|13131.4|13129.4|83
1595443800000|2020-07-22 18:50:00|13131.9|13129.9|13135.9|13133.9|13136.9|13134.9|13130.1|13128.1|54
1595444100000|2020-07-22 18:55:00|13136.1|13134.1|13129.4|13127.4|13136.1|13134.1|13127.4|13125.4|65
1595444400000|2020-07-22 19:00:00|13129.1|13127.1|13129.1|13127.1|13135.4|13133.4|13128.1|13126.1|71
1595444700000|2020-07-22 19:05:00|13128.9|13126.9|13133.1|13131.1|13134.4|13132.4|13127.1|13125.1|50
1595445000000|2020-07-22 19:10:00|13132.9|13130.9|13143.9|13141.9|13148.4|13146.4|13130.1|13128.1|200
1595445300000|2020-07-22 19:15:00|13144.1|13142.1|13138.9|13136.9|13145.6|13143.6|13138.6|13136.6|126
1595445600000|2020-07-22 19:20:00|13138.6|13136.6|13137.1|13135.1|13141.4|13139.4|13135.9|13133.9|66
1595445900000|2020-07-22 19:25:00|13136.9|13134.9|13132.4|13130.4|13140.4|13138.4|13131.9|13129.9|106
1595446200000|2020-07-22 19:30:00|13132.9|13130.9|13127.9|13125.9|13137.1|13135.1|13126.9|13124.9|102
1595446500000|2020-07-22 19:35:00|13128.1|13126.1|13137.6|13135.6|13139.6|13137.6|13128.1|13126.1|121
1595446800000|2020-07-22 19:40:00|13137.4|13135.4|13149.1|13147.1|13150.9|13148.9|13136.6|13134.6|115
1595447100000|2020-07-22 19:45:00|13149.4|13147.4|13157.6|13155.6|13158.9|13156.9|13147.6|13145.6|140
1595447400000|2020-07-22 19:50:00|13158.9|13156.9|13145.4|13143.4|13162.4|13160.4|13144.1|13142.1|311
1595447700000|2020-07-22 19:55:00|13145.6|13143.6|13139.1|13137.1|13149.9|13147.9|13138.1|13136.1|253
1595448000000|2020-07-22 20:00:00|13143.6|13138.6|13134.4|13129.4|13155.4|13150.4|13129|13124|15
1595448300000|2020-07-22 20:05:00|13133.5|13128.5|13143.7|13138.7|13149.6|13144.6|13129.9|13124.9|0
1595448600000|2020-07-22 20:10:00|13143.2|13138.2|13140.2|13135.2|13147|13142|13134.1|13129.1|0
1595448900000|2020-07-22 20:15:00|13140.1|13135.1|13143.9|13138.9|13145|13140|13139.4|13134.4|0
1595449200000|2020-07-22 20:20:00|13143.8|13138.8|13141.3|13136.3|13144.9|13139.9|13140.4|13135.4|0
1595449500000|2020-07-22 20:25:00|13141.6|13136.6|13139.3|13134.3|13142.1|13137.1|13139.3|13134.3|0
1595449800000|2020-07-22 20:30:00|13140.6|13135.6|13148.9|13143.9|13152.1|13147.1|13139|13134|0
1595450100000|2020-07-22 20:35:00|13148|13143|13144.5|13139.5|13149.8|13144.8|13142.7|13137.7|0
1595450400000|2020-07-22 20:40:00|13142.7|13137.7|13142.8|13137.8|13146.3|13141.3|13141.7|13136.7|0
1595450700000|2020-07-22 20:45:00|13141.8|13136.8|13140.9|13135.9|13143.9|13138.9|13139.9|13134.9|0
1595451000000|2020-07-22 20:50:00|13139.9|13134.9|13141.3|13136.3|13142.7|13137.7|13138.8|13133.8|0
1595451300000|2020-07-22 20:55:00|13140.3|13135.3|13141.2|13136.2|13142.3|13137.3|13138.3|13133.3|0
1595451600000|2020-07-22 21:00:00|13141.6|13136.6|13142.9|13137.9|13143.6|13138.6|13141.5|13136.5|0
1595451900000|2020-07-22 21:05:00|13144.1|13139.1|13143|13138|13144.1|13139.1|13142.8|13137.8|0
1595452200000|2020-07-22 21:10:00|13144.6|13139.6|13144.6|13139.6|13144.6|13139.6|13143|13138|0
1595452500000|2020-07-22 21:15:00|13145.2|13140.2|13143.5|13138.5|13145.2|13140.2|13143.4|13138.4|0
1595452800000|2020-07-22 21:20:00|13143|13138|13143.2|13138.2|13143.5|13138.5|13142.2|13137.2|0
1595453100000|2020-07-22 21:25:00|13142.8|13137.8|13143.3|13138.3|13143.9|13138.9|13142.8|13137.8|0
1595453400000|2020-07-22 21:30:00|13143.5|13138.5|13143|13138|13143.9|13138.9|13143|13138|0
1595453700000|2020-07-22 21:35:00|13143.9|13138.9|13140|13135|13143.9|13138.9|13139.4|13134.4|0
1595454000000|2020-07-22 21:40:00|13139.9|13134.9|13140.2|13135.2|13140.2|13135.2|13139.9|13134.9|0
1595454300000|2020-07-22 21:45:00|13140.3|13135.3|13141.2|13136.2|13142.4|13137.4|13140.3|13135.3|0
1595454600000|2020-07-22 21:50:00|13141.1|13136.1|13141.1|13136.1|13141.7|13136.7|13141.1|13136.1|0
1595454900000|2020-07-22 21:55:00|13141.3|13136.3|13141.2|13136.2|13141.7|13136.7|13141.1|13136.1|0
1595455200000|2020-07-22 22:00:00|13147.2|13142.2|13135|13130|13149.2|13144.2|13129.8|13124.8|0
1595455500000|2020-07-22 22:05:00|13136|13131|13144.1|13139.1|13146.1|13141.1|13135.4|13130.4|0
1595455800000|2020-07-22 22:10:00|13143.1|13138.1|13150.4|13145.4|13150.9|13145.9|13143.1|13138.1|0
1595456100000|2020-07-22 22:15:00|13149.4|13144.4|13155.1|13150.1|13156.5|13151.5|13149.4|13144.4|0
1595456400000|2020-07-22 22:20:00|13156.1|13151.1|13148.1|13143.1|13156.1|13151.1|13145.4|13140.4|0
1595456700000|2020-07-22 22:25:00|13147.6|13142.6|13145.4|13140.4|13148.4|13143.4|13143.6|13138.6|0
1595457000000|2020-07-22 22:30:00|13146.4|13141.4|13143.4|13138.4|13146.4|13141.4|13139.4|13134.4|0
1595457300000|2020-07-22 22:35:00|13142.4|13137.4|13142.3|13137.3|13144.4|13139.4|13141.3|13136.3|0
1595457600000|2020-07-22 22:40:00|13141.8|13136.8|13141.2|13136.2|13142.3|13137.3|13140.3|13135.3|0
1595457900000|2020-07-22 22:45:00|13141.6|13136.6|13143.2|13138.2|13144.2|13139.2|13141.2|13136.2|0
1595458200000|2020-07-22 22:50:00|13144.2|13139.2|13140.4|13135.4|13147.5|13142.5|13137.4|13132.4|0
1595458500000|2020-07-22 22:55:00|13139.9|13134.9|13140.7|13135.7|13144.7|13139.7|13139.9|13134.9|0
1595458800000|2020-07-22 23:00:00|13141.1|13136.1|13143.7|13138.7|13144.7|13139.7|13141.1|13136.1|0
1595459100000|2020-07-22 23:05:00|13144.7|13139.7|13140.6|13135.6|13144.7|13139.7|13140.6|13135.6|0
1595459400000|2020-07-22 23:10:00|13141.6|13136.6|13135.8|13130.8|13143.6|13138.6|13133.8|13128.8|0
1595459700000|2020-07-22 23:15:00|13134.8|13129.8|13132.8|13127.8|13135.8|13130.8|13131.8|13126.8|0
1595460000000|2020-07-22 23:20:00|13131.8|13126.8|13138.6|13133.6|13139.6|13134.6|13131.8|13126.8|0
1595460300000|2020-07-22 23:25:00|13139|13134|13137.5|13132.5|13139.6|13134.6|13137.5|13132.5|0
1595460600000|2020-07-22 23:30:00|13138.5|13133.5|13136.3|13131.3|13138.5|13133.5|13136.3|13131.3|0
1595460900000|2020-07-22 23:35:00|13135.8|13130.8|13137.4|13132.4|13138.4|13133.4|13125.8|13120.8|0
1595461200000|2020-07-22 23:40:00|13136.9|13131.9|13133.4|13128.4|13138.4|13133.4|13133.4|13128.4|0
1595461500000|2020-07-22 23:45:00|13133.5|13128.5|13134.6|13129.6|13137.5|13132.5|13130.5|13125.5|0
1595461800000|2020-07-22 23:50:00|13132.6|13127.6|13127.3|13122.3|13132.6|13127.6|13126.3|13121.3|0
1595462100000|2020-07-22 23:55:00|13129.3|13124.3|13120|13115|13129.3|13124.3|13116.5|13111.5|0
1595462400000|2020-07-23 00:00:00|13121|13116|13131.8|13126.8|13132.8|13127.8|13120|13115|0
1595462700000|2020-07-23 00:05:00|13132.8|13127.8|13141|13136|13141.3|13136.3|13130.8|13125.8|0
1595463000000|2020-07-23 00:10:00|13140.5|13135.5|13141|13136|13142|13137|13138|13133|0
1595463300000|2020-07-23 00:15:00|13135.1|13131.1|13113.6|13109.6|13135.1|13131.1|13109.4|13105.4|84
1595463600000|2020-07-23 00:20:00|13113.9|13109.9|13111.4|13107.4|13114.9|13110.9|13108.4|13104.4|27
1595463900000|2020-07-23 00:25:00|13111.1|13107.1|13102.4|13098.4|13111.6|13107.6|13099.9|13095.9|44
1595464200000|2020-07-23 00:30:00|13101.9|13097.9|13120.6|13116.6|13120.6|13116.6|13101.9|13097.9|23
1595464500000|2020-07-23 00:35:00|13120.1|13116.1|13124.6|13120.6|13124.9|13120.9|13120.1|13116.1|35
1595464800000|2020-07-23 00:40:00|13124.4|13120.4|13130.1|13126.1|13134.9|13130.9|13124.4|13120.4|45
1595465100000|2020-07-23 00:45:00|13130.4|13126.4|13124.6|13120.6|13130.4|13126.4|13118.1|13114.1|28
1595465400000|2020-07-23 00:50:00|13124.4|13120.4|13122.9|13118.9|13127.1|13123.1|13121.6|13117.6|1
1595465700000|2020-07-23 00:55:00|13122.4|13118.4|13116.9|13112.9|13124.1|13120.1|13115.1|13111.1|15
1595466000000|2020-07-23 01:00:00|13117.1|13113.1|13122.4|13118.4|13122.4|13118.4|13106.9|13102.9|22
1595466300000|2020-07-23 01:05:00|13122.1|13118.1|13133.9|13129.9|13134.9|13130.9|13121.1|13117.1|15
1595466600000|2020-07-23 01:10:00|13134.1|13130.1|13135.9|13131.9|13139.1|13135.1|13132.6|13128.6|10
1595466900000|2020-07-23 01:15:00|13136.1|13132.1|13143.1|13139.1|13147.6|13143.6|13129.9|13125.9|24
1595467200000|2020-07-23 01:20:00|13143.6|13139.6|13136.6|13132.6|13143.6|13139.6|13132.9|13128.9|22
1595467500000|2020-07-23 01:25:00|13136.4|13132.4|13135.4|13131.4|13137.6|13133.6|13131.1|13127.1|7
1595467800000|2020-07-23 01:30:00|13135.9|13131.9|13150.4|13146.4|13154.6|13150.6|13135.9|13131.9|22
1595468100000|2020-07-23 01:35:00|13150.6|13146.6|13152.6|13148.6|13153.9|13149.9|13148.9|13144.9|12
1595468400000|2020-07-23 01:40:00|13152.9|13148.9|13154.6|13150.6|13157.6|13153.6|13151.4|13147.4|24
1595468700000|2020-07-23 01:45:00|13155.4|13151.4|13149.1|13145.1|13155.9|13151.9|13148.9|13144.9|7
1595469000000|2020-07-23 01:50:00|13149.6|13145.6|13153.1|13149.1|13157.1|13153.1|13149.6|13145.6|12
1595469300000|2020-07-23 01:55:00|13153.4|13149.4|13147.1|13143.1|13153.6|13149.6|13147.1|13143.1|8
1595469600000|2020-07-23 02:00:00|13148.6|13144.6|13141.1|13137.1|13148.6|13144.6|13140.1|13136.1|8
1595469900000|2020-07-23 02:05:00|13140.6|13136.6|13134.4|13130.4|13140.6|13136.6|13134.1|13130.1|8
1595470200000|2020-07-23 02:10:00|13132.9|13128.9|13132.4|13128.4|13133.1|13129.1|13125.6|13121.6|18
1595470500000|2020-07-23 02:15:00|13132.1|13128.1|13141.6|13137.6|13147.9|13143.9|13131.9|13127.9|7
1595470800000|2020-07-23 02:20:00|13141.4|13137.4|13129.4|13125.4|13142.4|13138.4|13127.9|13123.9|9
1595471100000|2020-07-23 02:25:00|13128.1|13124.1|13126.9|13122.9|13129.4|13125.4|13124.1|13120.1|15
1595471400000|2020-07-23 02:30:00|13126.4|13122.4|13130.1|13126.1|13137.6|13133.6|13125.6|13121.6|54
1595471700000|2020-07-23 02:35:00|13129.9|13125.9|13121.6|13117.6|13129.9|13125.9|13118.4|13114.4|36
1595472000000|2020-07-23 02:40:00|13121.4|13117.4|13113.9|13109.9|13121.4|13117.4|13104.9|13100.9|32
1595472300000|2020-07-23 02:45:00|13113.6|13109.6|13106.6|13102.6|13116.9|13112.9|13106.6|13102.6|18
1595472600000|2020-07-23 02:50:00|13106.1|13102.1|13112.4|13108.4|13113.9|13109.9|13096.9|13092.9|23
1595472900000|2020-07-23 02:55:00|13113.6|13109.6|13106.9|13102.9|13115.4|13111.4|13104.1|13100.1|48
1595473200000|2020-07-23 03:00:00|13107.4|13103.4|13118.1|13114.1|13118.9|13114.9|13106.9|13102.9|5
1595473500000|2020-07-23 03:05:00|13118.4|13114.4|13126.4|13122.4|13129.1|13125.1|13117.1|13113.1|21
1595473800000|2020-07-23 03:10:00|13126.6|13122.6|13129.1|13125.1|13130.4|13126.4|13124.6|13120.6|19
1595474100000|2020-07-23 03:15:00|13128.9|13124.9|13118.6|13114.6|13130.1|13126.1|13118.4|13114.4|7
1595474400000|2020-07-23 03:20:00|13118.9|13114.9|13126.9|13122.9|13128.1|13124.1|13118.9|13114.9|14
1595474700000|2020-07-23 03:25:00|13127.1|13123.1|13128.1|13124.1|13131.6|13127.6|13126.9|13122.9|9
1595475000000|2020-07-23 03:30:00|13128.4|13124.4|13138.4|13134.4|13139.6|13135.6|13128.4|13124.4|6
1595475300000|2020-07-23 03:35:00|13137.9|13133.9|13136.9|13132.9|13137.9|13133.9|13136.9|13132.9|1
1595475600000|2020-07-23 03:40:00|13136.4|13132.4|13133.1|13129.1|13136.4|13132.4|13131.1|13127.1|8
1595475900000|2020-07-23 03:45:00|13133.4|13129.4|13132.9|13128.9|13134.6|13130.6|13131.1|13127.1|8
1595476200000|2020-07-23 03:50:00|13132.6|13128.6|13130.1|13126.1|13132.6|13128.6|13126.9|13122.9|18
1595476500000|2020-07-23 03:55:00|13130.4|13126.4|13129.6|13125.6|13131.9|13127.9|13129.4|13125.4|1
1595476800000|2020-07-23 04:00:00|13130.1|13126.1|13128.9|13124.9|13130.9|13126.9|13126.6|13122.6|3
1595477100000|2020-07-23 04:05:00|13128.6|13124.6|13130.6|13126.6|13130.6|13126.6|13128.1|13124.1|2
1595477400000|2020-07-23 04:10:00|13131.4|13127.4|13119.6|13115.6|13131.4|13127.4|13119.6|13115.6|12
1595477700000|2020-07-23 04:15:00|13119.4|13115.4|13112.9|13108.9|13120.6|13116.6|13112.9|13108.9|13
1595478000000|2020-07-23 04:20:00|13112.6|13108.6|13114.6|13110.6|13115.9|13111.9|13112.6|13108.6|2
1595478300000|2020-07-23 04:25:00|13115.1|13111.1|13126.9|13122.9|13127.1|13123.1|13113.4|13109.4|21
1595478600000|2020-07-23 04:30:00|13127.1|13123.1|13137.6|13133.6|13137.6|13133.6|13127.1|13123.1|2
1595478900000|2020-07-23 04:35:00|13137.1|13133.1|13133.4|13129.4|13137.4|13133.4|13133.1|13129.1|1
1595479200000|2020-07-23 04:40:00|13133.6|13129.6|13141.9|13137.9|13143.6|13139.6|13131.4|13127.4|39
1595479500000|2020-07-23 04:45:00|13142.1|13138.1|13139.9|13135.9|13149.6|13145.6|13138.9|13134.9|25
1595479800000|2020-07-23 04:50:00|13139.6|13135.6|13137.6|13133.6|13139.6|13135.6|13133.4|13129.4|5
1595480100000|2020-07-23 04:55:00|13138.4|13134.4|13137.4|13133.4|13142.1|13138.1|13136.9|13132.9|13
1595480400000|2020-07-23 05:00:00|13139.9|13135.9|13134.9|13130.9|13140.6|13136.6|13131.9|13127.9|10
1595480700000|2020-07-23 05:05:00|13135.9|13131.9|13136.4|13132.4|13137.1|13133.1|13134.9|13130.9|5
1595481000000|2020-07-23 05:10:00|13136.9|13132.9|13144.1|13140.1|13147.4|13143.4|13136.9|13132.9|14
1595481300000|2020-07-23 05:15:00|13144.4|13140.4|13139.9|13135.9|13145.9|13141.9|13138.9|13134.9|7
1595481600000|2020-07-23 05:20:00|13144.9|13140.9|13145.6|13141.6|13147.4|13143.4|13143.9|13139.9|7
1595481900000|2020-07-23 05:25:00|13145.9|13141.9|13143.6|13139.6|13146.6|13142.6|13143.4|13139.4|2
1595482200000|2020-07-23 05:30:00|13143.1|13139.1|13138.4|13134.4|13144.1|13140.1|13137.1|13133.1|19
1595482500000|2020-07-23 05:35:00|13137.6|13133.6|13132.1|13128.1|13139.6|13135.6|13131.1|13127.1|30
1595482800000|2020-07-23 05:40:00|13131.9|13127.9|13136.4|13132.4|13136.4|13132.4|13131.4|13127.4|12
1595483100000|2020-07-23 05:45:00|13137.1|13133.1|13138.9|13134.9|13144.9|13140.9|13137.1|13133.1|25
1595483400000|2020-07-23 05:50:00|13138.6|13134.6|13140.6|13136.6|13142.9|13138.9|13134.6|13130.6|19
1595483700000|2020-07-23 05:55:00|13138.9|13134.9|13141.6|13137.6|13147.4|13143.4|13138.9|13134.9|27
1595484000000|2020-07-23 06:00:00|13140.6|13138.6|13173.1|13171.1|13180.4|13178.4|13140.6|13138.6|288
1595484300000|2020-07-23 06:05:00|13173.4|13171.4|13177.4|13175.4|13183.9|13181.9|13169.6|13167.6|346
1595484600000|2020-07-23 06:10:00|13177.6|13175.6|13173.4|13171.4|13179.4|13177.4|13168.1|13166.1|222
1595484900000|2020-07-23 06:15:00|13173.6|13171.6|13167.9|13165.9|13179.9|13177.9|13167.4|13165.4|184
1595485200000|2020-07-23 06:20:00|13167.6|13165.6|13176.1|13174.1|13179.4|13177.4|13166.4|13164.4|97
1595485500000|2020-07-23 06:25:00|13176.4|13174.4|13167.9|13165.9|13178.4|13176.4|13165.1|13163.1|90
1595485800000|2020-07-23 06:30:00|13168.1|13166.1|13164.4|13162.4|13168.4|13166.4|13160.9|13158.9|188
1595486100000|2020-07-23 06:35:00|13164.9|13162.9|13174.4|13172.4|13175.9|13173.9|13163.6|13161.6|214
1595486400000|2020-07-23 06:40:00|13174.1|13172.1|13177.1|13175.1|13177.6|13175.6|13170.1|13168.1|113
1595486700000|2020-07-23 06:45:00|13177.6|13175.6|13180.1|13178.1|13198.1|13196.1|13175.9|13173.9|692
1595487000000|2020-07-23 06:50:00|13179.9|13177.9|13181.4|13179.4|13187.9|13185.9|13179.4|13177.4|143
1595487300000|2020-07-23 06:55:00|13181.9|13179.9|13179.4|13177.4|13184.4|13182.4|13168.4|13166.4|417
1595487600000|2020-07-23 07:00:00|13179|13177.8|13165.7|13164.5|13195.5|13194.3|13160.7|13159.5|1508
1595487900000|2020-07-23 07:05:00|13166|13164.8|13163.5|13162.3|13169.7|13168.5|13141.7|13140.5|1221
1595488200000|2020-07-23 07:10:00|13164|13162.8|13163|13161.8|13167.5|13166.3|13152.2|13151|812
1595488500000|2020-07-23 07:15:00|13162.7|13161.5|13169.5|13168.3|13175.2|13174|13152|13150.8|839
1595488800000|2020-07-23 07:20:00|13169.2|13168|13163.5|13162.3|13172.7|13171.5|13156.7|13155.5|544
1595489100000|2020-07-23 07:25:00|13163.2|13162|13154.7|13153.5|13168|13166.8|13146|13144.8|608
1595489400000|2020-07-23 07:30:00|13155|13153.8|13146.5|13145.3|13162.2|13161|13135|13133.8|988
1595489700000|2020-07-23 07:35:00|13146.2|13145|13165.7|13164.5|13170.5|13169.3|13144.5|13143.3|673
1595490000000|2020-07-23 07:40:00|13166.1|13164.9|13155.4|13154.2|13171.9|13170.7|13153.1|13151.9|645
1595490300000|2020-07-23 07:45:00|13155.1|13153.9|13167.4|13166.2|13169.1|13167.9|13151.9|13150.7|388
1595490600000|2020-07-23 07:50:00|13166.9|13165.7|13173.6|13172.4|13178.9|13177.7|13166.9|13165.7|525
1595490900000|2020-07-23 07:55:00|13173.9|13172.7|13195.4|13194.2|13197.6|13196.4|13173.4|13172.2|950
1595491200000|2020-07-23 08:00:00|13194.9|13193.7|13180.6|13179.4|13204.9|13203.7|13177.9|13176.7|1081
1595491500000|2020-07-23 08:05:00|13180.4|13179.2|13199.6|13198.4|13202.1|13200.9|13178.4|13177.2|644
1595491800000|2020-07-23 08:10:00|13199.9|13198.7|13197.1|13195.9|13202.4|13201.2|13189.1|13187.9|614
1595492100000|2020-07-23 08:15:00|13197.4|13196.2|13214.4|13213.2|13218.1|13216.9|13197.4|13196.2|1061
1595492400000|2020-07-23 08:20:00|13215.1|13213.9|13201.6|13200.4|13216.6|13215.4|13199.9|13198.7|669
1595492700000|2020-07-23 08:25:00|13201.1|13199.9|13213.6|13212.4|13215.1|13213.9|13201.1|13199.9|501
1595493000000|2020-07-23 08:30:00|13213.9|13212.7|13208.4|13207.2|13220.1|13218.9|13204.6|13203.4|902
1595493300000|2020-07-23 08:35:00|13208.6|13207.4|13209.6|13208.4|13213.9|13212.7|13206.1|13204.9|368
1595493600000|2020-07-23 08:40:00|13210.6|13209.4|13195.9|13194.7|13212.1|13210.9|13191.9|13190.7|841
1595493900000|2020-07-23 08:45:00|13196.1|13194.9|13171.1|13169.9|13196.6|13195.4|13170.9|13169.7|1007
1595494200000|2020-07-23 08:50:00|13170.1|13168.9|13180.6|13179.4|13184.6|13183.4|13167.9|13166.7|1002
1595494500000|2020-07-23 08:55:00|13180.9|13179.7|13172.4|13171.2|13186.6|13185.4|13171.9|13170.7|626
1595494800000|2020-07-23 09:00:00|13172.6|13171.4|13172.6|13171.4|13191.1|13189.9|13170.1|13168.9|874
1595495100000|2020-07-23 09:05:00|13172.1|13170.9|13184.9|13183.7|13188.6|13187.4|13172.1|13170.9|462
1595495400000|2020-07-23 09:10:00|13185.1|13183.9|13176.1|13174.9|13187.6|13186.4|13175.6|13174.4|366
1595495700000|2020-07-23 09:15:00|13176.4|13175.2|13173.6|13172.4|13184.6|13183.4|13171.1|13169.9|269
1595496000000|2020-07-23 09:20:00|13174.9|13173.7|13181.1|13179.9|13185.9|13184.7|13172.4|13171.2|450
1595496300000|2020-07-23 09:25:00|13181.4|13180.2|13183.6|13182.4|13188.9|13187.7|13181.4|13180.2|331
1595496600000|2020-07-23 09:30:00|13183.9|13182.7|13187.1|13185.9|13190.1|13188.9|13181.6|13180.4|304
1595496900000|2020-07-23 09:35:00|13187.4|13186.2|13178.9|13177.7|13189.1|13187.9|13176.1|13174.9|355
1595497200000|2020-07-23 09:40:00|13178.6|13177.4|13177.4|13176.2|13185.1|13183.9|13177.1|13175.9|291
1595497500000|2020-07-23 09:45:00|13177.1|13175.9|13178.9|13177.7|13180.9|13179.7|13174.6|13173.4|145
1595497800000|2020-07-23 09:50:00|13177.6|13176.4|13169.6|13168.4|13178.9|13177.7|13159.4|13158.2|622
1595498100000|2020-07-23 09:55:00|13170.4|13169.2|13173.6|13172.4|13175.4|13174.2|13159.6|13158.4|455
1595498400000|2020-07-23 10:00:00|13173.9|13172.7|13197.9|13196.7|13199.6|13198.4|13173.9|13172.7|825
1595498700000|2020-07-23 10:05:00|13197.6|13196.4|13210.6|13209.4|13212.4|13211.2|13197.6|13196.4|548
1595499000000|2020-07-23 10:10:00|13210.4|13209.2|13194.9|13193.7|13212.9|13211.7|13191.4|13190.2|576
1595499300000|2020-07-23 10:15:00|13195.1|13193.9|13190.4|13189.2|13197.1|13195.9|13186.6|13185.4|345
1595499600000|2020-07-23 10:20:00|13190.1|13188.9|13178.6|13177.4|13192.4|13191.2|13177.6|13176.4|491
1595499900000|2020-07-23 10:25:00|13178.4|13177.2|13186.6|13185.4|13187.1|13185.9|13173.9|13172.7|519
1595500200000|2020-07-23 10:30:00|13186.4|13185.2|13188.6|13187.4|13193.1|13191.9|13185.6|13184.4|224
1595500500000|2020-07-23 10:35:00|13188.9|13187.7|13189.6|13188.4|13192.4|13191.2|13181.4|13180.2|359
1595500800000|2020-07-23 10:40:00|13189.9|13188.7|13178.4|13177.2|13190.6|13189.4|13175.6|13174.4|303
1595501100000|2020-07-23 10:45:00|13178.6|13177.4|13182.4|13181.2|13184.1|13182.9|13174.1|13172.9|269
1595501400000|2020-07-23 10:50:00|13182.1|13180.9|13184.6|13183.4|13185.1|13183.9|13180.6|13179.4|93
1595501700000|2020-07-23 10:55:00|13184.9|13183.7|13183.1|13181.9|13187.1|13185.9|13176.6|13175.4|274
1595502000000|2020-07-23 11:00:00|13182.6|13181.4|13183.6|13182.4|13187.1|13185.9|13177.1|13175.9|229
1595502300000|2020-07-23 11:05:00|13183.4|13182.2|13188.1|13186.9|13190.6|13189.4|13181.6|13180.4|242
1595502600000|2020-07-23 11:10:00|13187.9|13186.7|13184.4|13183.2|13187.9|13186.7|13177.6|13176.4|175
1595502900000|2020-07-23 11:15:00|13184.6|13183.4|13174.6|13173.4|13185.9|13184.7|13171.6|13170.4|245
1595503200000|2020-07-23 11:20:00|13174.9|13173.7|13177.4|13176.2|13181.1|13179.9|13173.1|13171.9|221
1595503500000|2020-07-23 11:25:00|13177.1|13175.9|13171.1|13169.9|13178.9|13177.7|13170.6|13169.4|192
1595503800000|2020-07-23 11:30:00|13170.9|13169.7|13180.6|13179.4|13181.1|13179.9|13169.6|13168.4|178
1595504100000|2020-07-23 11:35:00|13180.4|13179.2|13175.6|13174.4|13182.9|13181.7|13171.9|13170.7|337
1595504400000|2020-07-23 11:40:00|13175.3|13174.1|13175.6|13174.4|13179.8|13178.6|13172.8|13171.6|182
1595504700000|2020-07-23 11:45:00|13175.8|13174.6|13175.3|13174.1|13184.3|13183.1|13174.8|13173.6|287
1595505000000|2020-07-23 11:50:00|13175.1|13173.9|13168.8|13167.6|13175.6|13174.4|13154.1|13152.9|582
1595505300000|2020-07-23 11:55:00|13168.6|13167.4|13173.1|13171.9|13178.8|13177.6|13167.6|13166.4|355
1595505600000|2020-07-23 12:00:00|13172.8|13171.6|13162.3|13161.1|13172.8|13171.6|13160.3|13159.1|457
1595505900000|2020-07-23 12:05:00|13162.1|13160.9|13148.8|13147.6|13163.8|13162.6|13147.8|13146.6|421
1595506200000|2020-07-23 12:10:00|13149.1|13147.9|13144.3|13143.1|13149.1|13147.9|13136.3|13135.1|900
1595506500000|2020-07-23 12:15:00|13144.6|13143.4|13145.8|13144.6|13150.1|13148.9|13137.6|13136.4|356
1595506800000|2020-07-23 12:20:00|13145.6|13144.4|13143.1|13141.9|13148.1|13146.9|13140.1|13138.9|256
1595507100000|2020-07-23 12:25:00|13144.1|13142.9|13137.6|13136.4|13144.1|13142.9|13130.8|13129.6|360
1595507400000|2020-07-23 12:30:00|13136.1|13134.9|13119.1|13117.9|13150.8|13149.6|13114.3|13113.1|848
1595507700000|2020-07-23 12:35:00|13120.8|13119.6|13132.6|13131.4|13134.6|13133.4|13116.8|13115.6|811
1595508000000|2020-07-23 12:40:00|13132.3|13131.1|13136.1|13134.9|13141.8|13140.6|13131.6|13130.4|579
1595508300000|2020-07-23 12:45:00|13135.8|13134.6|13117.8|13116.6|13136.1|13134.9|13114.8|13113.6|395
1595508600000|2020-07-23 12:50:00|13118.1|13116.9|13120.6|13119.4|13120.8|13119.6|13104.8|13103.6|725
1595508900000|2020-07-23 12:55:00|13120.8|13119.6|13108.3|13107.1|13121.1|13119.9|13105.3|13104.1|470
1595509200000|2020-07-23 13:00:00|13108.6|13107.4|13123.1|13121.9|13129.3|13128.1|13106.1|13104.9|592
1595509500000|2020-07-23 13:05:00|13123.3|13122.1|13129.1|13127.9|13131.6|13130.4|13122.1|13120.9|260
1595509800000|2020-07-23 13:10:00|13128.8|13127.6|13131.3|13130.1|13134.1|13132.9|13127.6|13126.4|312
1595510100000|2020-07-23 13:15:00|13131.6|13130.4|13128.8|13127.6|13135.8|13134.6|13122.8|13121.6|382
1595510400000|2020-07-23 13:20:00|13129.1|13127.9|13120.1|13118.9|13129.6|13128.4|13118.3|13117.1|302
1595510700000|2020-07-23 13:25:00|13120.3|13119.1|13129.1|13127.9|13132.6|13131.4|13117.3|13116.1|296
1595511000000|2020-07-23 13:30:00|13129.3|13128.1|13126.6|13125.4|13133.8|13132.6|13117.3|13116.1|804
1595511300000|2020-07-23 13:35:00|13126.8|13125.6|13127.8|13126.6|13133.8|13132.6|13120.3|13119.1|510
1595511600000|2020-07-23 13:40:00|13128.1|13126.9|13119.6|13118.4|13134.3|13133.1|13114.8|13113.6|583
1595511900000|2020-07-23 13:45:00|13119.8|13118.6|13132.8|13131.6|13134.8|13133.6|13119.3|13118.1|543
1595512200000|2020-07-23 13:50:00|13133.1|13131.9|13143.1|13141.9|13145.6|13144.4|13131.3|13130.1|546
1595512500000|2020-07-23 13:55:00|13143.3|13142.1|13144.8|13143.6|13145.6|13144.4|13135.3|13134.1|461
1595512800000|2020-07-23 14:00:00|13144.6|13143.4|13137.3|13136.1|13145.3|13144.1|13128.8|13127.6|557
1595513100000|2020-07-23 14:05:00|13137.6|13136.4|13135.1|13133.9|13143.3|13142.1|13135.1|13133.9|511
1595513400000|2020-07-23 14:10:00|13134.2|13133|13096.7|13095.5|13135.9|13134.7|13091.4|13090.2|1209
1595513700000|2020-07-23 14:15:00|13096.4|13095.2|13090.7|13089.5|13109.4|13108.2|13088.4|13087.2|738
1595514000000|2020-07-23 14:20:00|13090.4|13089.2|13082.4|13081.2|13094.9|13093.7|13070.9|13069.7|958
1595514300000|2020-07-23 14:25:00|13082.7|13081.5|13107.4|13106.2|13107.4|13106.2|13082.4|13081.2|846
1595514600000|2020-07-23 14:30:00|13108.4|13107.2|13113.4|13112.2|13116.4|13115.2|13108.2|13107|552
1595514900000|2020-07-23 14:35:00|13113.7|13112.5|13116.4|13115.2|13121.7|13120.5|13108.9|13107.7|477
1595515200000|2020-07-23 14:40:00|13118.4|13117.2|13116.4|13115.2|13128.2|13127|13112.9|13111.7|638
1595515500000|2020-07-23 14:45:00|13116.7|13115.5|13107.2|13106|13116.9|13115.7|13105.9|13104.7|399
1595515800000|2020-07-23 14:50:00|13107.4|13106.2|13092.4|13091.2|13112.2|13111|13091.4|13090.2|577
1595516100000|2020-07-23 14:55:00|13092.7|13091.5|13089.4|13088.2|13097.4|13096.2|13082.9|13081.7|524
1595516400000|2020-07-23 15:00:00|13089.2|13088|13089.9|13088.7|13105.7|13104.5|13088.9|13087.7|751
1595516700000|2020-07-23 15:05:00|13090.2|13089|13101.4|13100.2|13102.9|13101.7|13077.9|13076.7|1071
1595517000000|2020-07-23 15:10:00|13101.7|13100.5|13107.7|13106.5|13108.9|13107.7|13092.9|13091.7|565
1595517300000|2020-07-23 15:15:00|13108.4|13107.2|13110.9|13109.7|13112.7|13111.5|13101.9|13100.7|538
1595517600000|2020-07-23 15:20:00|13110.7|13109.5|13102.2|13101|13115.4|13114.2|13097.9|13096.7|562
1595517900000|2020-07-23 15:25:00|13102.9|13101.7|13114.7|13113.5|13118.4|13117.2|13102.7|13101.5|947
1595518200000|2020-07-23 15:30:00|13115.1|13113.1|13105.8|13103.8|13124.6|13122.6|13103.3|13101.3|1685
1595518500000|2020-07-23 15:35:00|13106.3|13104.3|13108.3|13106.3|13109.1|13107.1|13097.8|13095.8|820
1595518800000|2020-07-23 15:40:00|13108.1|13106.1|13098.6|13096.6|13113.8|13111.8|13096.3|13094.3|453
1595519100000|2020-07-23 15:45:00|13098.8|13096.8|13101.8|13099.8|13105.6|13103.6|13094.8|13092.8|308
1595519400000|2020-07-23 15:50:00|13101.6|13099.6|13094.6|13092.6|13103.3|13101.3|13090.1|13088.1|284
1595519700000|2020-07-23 15:55:00|13094.8|13092.8|13095.6|13093.6|13101.8|13099.8|13090.3|13088.3|176
1595520000000|2020-07-23 16:00:00|13095.3|13093.3|13076.8|13074.8|13097.3|13095.3|13076.8|13074.8|668
1595520300000|2020-07-23 16:05:00|13077.3|13075.3|13067.8|13065.8|13080.1|13078.1|13067.1|13065.1|440
1595520600000|2020-07-23 16:10:00|13067.3|13065.3|13076.3|13074.3|13078.1|13076.1|13064.8|13062.8|311
1595520900000|2020-07-23 16:15:00|13076.1|13074.1|13074.1|13072.1|13078.1|13076.1|13071.3|13069.3|221
1595521200000|2020-07-23 16:20:00|13074.3|13072.3|13072.8|13070.8|13087.3|13085.3|13071.6|13069.6|317
1595521500000|2020-07-23 16:25:00|13073.3|13071.3|13078.1|13076.1|13083.8|13081.8|13068.3|13066.3|328
1595521800000|2020-07-23 16:30:00|13077.8|13075.8|13074.3|13072.3|13082.8|13080.8|13071.3|13069.3|265
1595522100000|2020-07-23 16:35:00|13074.1|13072.1|13069.6|13067.6|13076.8|13074.8|13065.3|13063.3|332
1595522400000|2020-07-23 16:40:00|13069.3|13067.3|13079.1|13077.1|13086.6|13084.6|13066.8|13064.8|281
1595522700000|2020-07-23 16:45:00|13079.3|13077.3|13071.3|13069.3|13083.1|13081.1|13068.8|13066.8|156
1595523000000|2020-07-23 16:50:00|13071.1|13069.1|13058.3|13056.3|13075.8|13073.8|13056.6|13054.6|446
1595523300000|2020-07-23 16:55:00|13058.6|13056.6|13048.3|13046.3|13064.3|13062.3|13047.1|13045.1|563
1595523600000|2020-07-23 17:00:00|13048.1|13046.1|13065.1|13063.1|13068.1|13066.1|13045.6|13043.6|490
1595523900000|2020-07-23 17:05:00|13064.6|13062.6|13057.8|13055.8|13068.6|13066.6|13055.3|13053.3|202
1595524200000|2020-07-23 17:10:00|13057.3|13055.3|13061.1|13059.1|13063.3|13061.3|13049.6|13047.6|225
1595524500000|2020-07-23 17:15:00|13060.8|13058.8|13046.3|13044.3|13061.8|13059.8|13042.1|13040.1|309
1595524800000|2020-07-23 17:20:00|13047.1|13045.1|13032.8|13030.8|13048.3|13046.3|13029.6|13027.6|438
1595525100000|2020-07-23 17:25:00|13033.1|13031.1|13038.8|13036.8|13040.8|13038.8|13031.3|13029.3|304
1595525400000|2020-07-23 17:30:00|13038.6|13036.6|13028.6|13026.6|13038.6|13036.6|13020.6|13018.6|390
1595525700000|2020-07-23 17:35:00|13028.3|13026.3|13022.6|13020.6|13030.8|13028.8|13020.3|13018.3|334
1595526000000|2020-07-23 17:40:00|13022.3|13020.3|13009.8|13007.8|13023.8|13021.8|13003.6|13001.6|504
1595526300000|2020-07-23 17:45:00|13009.6|13007.6|12995.6|12993.6|13017.3|13015.3|12995.6|12993.6|479
1595526600000|2020-07-23 17:50:00|12995.3|12993.3|12997.1|12995.1|13006.6|13004.6|12992.3|12990.3|455
1595526900000|2020-07-23 17:55:00|12997.3|12995.3|13005.1|13003.1|13009.3|13007.3|12992.1|12990.1|383
1595527200000|2020-07-23 18:00:00|13004.8|13002.8|12984.3|12982.3|13006.3|13004.3|12983.3|12981.3|529
1595527500000|2020-07-23 18:05:00|12984.1|12982.1|12980.3|12978.3|12993.1|12991.1|12975.6|12973.6|560
1595527800000|2020-07-23 18:10:00|12980.6|12978.6|12970.1|12968.1|12980.6|12978.6|12965.8|12963.8|588
1595528100000|2020-07-23 18:15:00|12970.3|12968.3|12971.6|12969.6|12973.8|12971.8|12952.3|12950.3|606
1595528400000|2020-07-23 18:20:00|12971.8|12969.8|12985.1|12983.1|12985.8|12983.8|12960.3|12958.3|490
1595528700000|2020-07-23 18:25:00|12985.3|12983.3|12985.6|12983.6|12987.3|12985.3|12978.8|12976.8|214
1595529000000|2020-07-23 18:30:00|12985.3|12983.3|12993.1|12991.1|12998.3|12996.3|12974.8|12972.8|471
1595529300000|2020-07-23 18:35:00|12992.8|12990.8|12965.1|12963.1|12993.3|12991.3|12964.1|12962.1|341
1595529600000|2020-07-23 18:40:00|12965.3|12963.3|12976.3|12974.3|12980.1|12978.1|12964.3|12962.3|423
1595529900000|2020-07-23 18:45:00|12976.6|12974.6|12983.6|12981.6|12984.3|12982.3|12964.8|12962.8|311
1595530200000|2020-07-23 18:50:00|12983.8|12981.8|12989.3|12987.3|12994.8|12992.8|12982.3|12980.3|176
1595530500000|2020-07-23 18:55:00|12989.6|12987.6|12987.1|12985.1|12989.8|12987.8|12980.3|12978.3|195
1595530800000|2020-07-23 19:00:00|12987.3|12985.3|12991.6|12989.6|12994.3|12992.3|12983.1|12981.1|145
1595531100000|2020-07-23 19:05:00|12991.8|12989.8|12977.6|12975.6|12996.6|12994.6|12976.8|12974.8|173
1595531400000|2020-07-23 19:10:00|12978.1|12976.1|12980.1|12978.1|12985.1|12983.1|12972.6|12970.6|143
1595531700000|2020-07-23 19:15:00|12979.8|12977.8|12986.1|12984.1|12989.6|12987.6|12976.6|12974.6|122
1595532000000|2020-07-23 19:20:00|12986.3|12984.3|12972.1|12970.1|12990.8|12988.8|12972.1|12970.1|148
1595532300000|2020-07-23 19:25:00|12972.6|12970.6|12978.6|12976.6|12981.3|12979.3|12964.6|12962.6|191
1595532600000|2020-07-23 19:30:00|12977.8|12975.8|12985.3|12983.3|12986.6|12984.6|12960.1|12958.1|243
1595532900000|2020-07-23 19:35:00|12985.1|12983.1|12987.1|12985.1|12995.1|12993.1|12974.6|12972.6|339
1595533200000|2020-07-23 19:40:00|12986.8|12984.8|12985.1|12983.1|12992.6|12990.6|12980.6|12978.6|116
1595533500000|2020-07-23 19:45:00|12984.8|12982.8|12985.1|12983.1|12994.3|12992.3|12980.3|12978.3|208
1595533800000|2020-07-23 19:50:00|12985.3|12983.3|12989.6|12987.6|12989.6|12987.6|12964.8|12962.8|416
1595534100000|2020-07-23 19:55:00|12989.8|12987.8|12998.1|12996.1|13001.1|12999.1|12986.1|12984.1|290
1595534400000|2020-07-23 20:00:00|13000.6|12995.6|12976.4|12971.4|13003.6|12998.6|12968.8|12963.8|12
1595534700000|2020-07-23 20:05:00|12976.3|12971.3|12996|12991|12999.4|12994.4|12967.4|12962.4|0
1595535000000|2020-07-23 20:10:00|12997|12992|12993.4|12988.4|13001.8|12996.8|12990.5|12985.5|0
1595535300000|2020-07-23 20:15:00|12993.2|12988.2|12990.2|12985.2|12993.2|12988.2|12989.1|12984.1|0
1595535600000|2020-07-23 20:20:00|12989.9|12984.9|12990.9|12985.9|12991.1|12986.1|12989.2|12984.2|0
1595535900000|2020-07-23 20:25:00|12991|12986|12991.6|12986.6|12991.6|12986.6|12989|12984|0
1595536200000|2020-07-23 20:30:00|12993.7|12988.7|12998.7|12993.7|13001.6|12996.6|12991.6|12986.6|0
1595536500000|2020-07-23 20:35:00|12999.7|12994.7|12991.4|12986.4|12999.7|12994.7|12986.5|12981.5|0
1595536800000|2020-07-23 20:40:00|12992.5|12987.5|12994.4|12989.4|12997.5|12992.5|12990.7|12985.7|0
1595537100000|2020-07-23 20:45:00|12993.4|12988.4|12995.5|12990.5|12997.6|12992.6|12993.4|12988.4|0
1595537400000|2020-07-23 20:50:00|12996.5|12991.5|12998.4|12993.4|12999.4|12994.4|12995.4|12990.4|0
1595537700000|2020-07-23 20:55:00|12999.4|12994.4|13005.9|13000.9|13007.9|13002.9|12998.4|12993.4|0
1595538000000|2020-07-23 21:00:00|13005.4|13000.4|13006.4|13001.4|13007.2|13002.2|13005.4|13000.4|0
1595538300000|2020-07-23 21:05:00|13006.3|13001.3|13005.3|13000.3|13007.1|13002.1|13004.9|12999.9|0
1595538600000|2020-07-23 21:10:00|13005.8|13000.8|13006.7|13001.7|13007|13002|13005.2|13000.2|0
1595538900000|2020-07-23 21:15:00|13006.4|13001.4|13002.8|12997.8|13006.4|13001.4|13002.3|12997.3|0
1595539200000|2020-07-23 21:20:00|13003|12998|13004.6|12999.6|13005|13000|13002|12997|0
1595539500000|2020-07-23 21:25:00|13004.3|12999.3|13007.1|13002.1|13007.2|13002.2|13004.3|12999.3|0
1595539800000|2020-07-23 21:30:00|13006.8|13001.8|13005.8|13000.8|13007.1|13002.1|13005.8|13000.8|0
1595540100000|2020-07-23 21:35:00|13006.1|13001.1|13005.2|13000.2|13006.1|13001.1|13004.8|12999.8|0
1595540400000|2020-07-23 21:40:00|13005.1|13000.1|13005|13000|13005.3|13000.3|13004|12999|0
1595540700000|2020-07-23 21:45:00|13004.7|12999.7|13004.8|12999.8|13004.8|12999.8|13004|12999|0
1595541000000|2020-07-23 21:50:00|13004.9|12999.9|13004.6|12999.6|13004.9|12999.9|13004.1|12999.1|0
1595541300000|2020-07-23 21:55:00|13004.3|12999.3|13005.6|13000.6|13006|13001|13004.1|12999.1|0
1595541600000|2020-07-23 22:00:00|13009|13004|13015.6|13010.6|13019.6|13014.6|13009|13004|0
1595541900000|2020-07-23 22:05:00|13017.6|13012.6|13017.6|13012.6|13021.9|13016.9|13013.6|13008.6|0
1595542200000|2020-07-23 22:10:00|13018.1|13013.1|13017.6|13012.6|13018.6|13013.6|13015.6|13010.6|0
1595542500000|2020-07-23 22:15:00|13017.9|13012.9|13015.8|13010.8|13018.9|13013.9|13014.7|13009.7|0
1595542800000|2020-07-23 22:20:00|13014.8|13009.8|13015.3|13010.3|13015.7|13010.7|13013.5|13008.5|0
1595543100000|2020-07-23 22:25:00|13014.3|13009.3|13019.5|13014.5|13019.5|13014.5|13012.2|13007.2|0
1595543400000|2020-07-23 22:30:00|13020.5|13015.5|13019.9|13014.9|13021|13016|13017.8|13012.8|0
1595543700000|2020-07-23 22:35:00|13020.9|13015.9|13017.7|13012.7|13020.9|13015.9|13017.7|13012.7|0
1595544000000|2020-07-23 22:40:00|13016.7|13011.7|13018.5|13013.5|13020.4|13015.4|13016.4|13011.4|0
1595544300000|2020-07-23 22:45:00|13019.5|13014.5|13019.6|13014.6|13020.6|13015.6|13019|13014|0
1595544600000|2020-07-23 22:50:00|13020.6|13015.6|13019.8|13014.8|13020.6|13015.6|13019.6|13014.6|0
1595544900000|2020-07-23 22:55:00|13019.2|13014.2|13024.5|13019.5|13025.6|13020.6|13016.5|13011.5|0
1595545200000|2020-07-23 23:00:00|13025|13020|13013.4|13008.4|13025.5|13020.5|13011.5|13006.5|0
1595545500000|2020-07-23 23:05:00|13013.5|13008.5|13011.5|13006.5|13015.5|13010.5|13011.5|13006.5|0
1595545800000|2020-07-23 23:10:00|13010.5|13005.5|13006.2|13001.2|13010.5|13005.5|13003.2|12998.2|0
1595546100000|2020-07-23 23:15:00|13007.2|13002.2|13010.2|13005.2|13010.2|13005.2|13007.2|13002.2|0
1595546400000|2020-07-23 23:20:00|13009.2|13004.2|13014.2|13009.2|13015.2|13010.2|13009.2|13004.2|0
1595546700000|2020-07-23 23:25:00|13015.2|13010.2|13018.2|13013.2|13018.2|13013.2|13011.2|13006.2|0
1595547000000|2020-07-23 23:30:00|13019.2|13014.2|13011.7|13006.7|13023.2|13018.2|13011|13006|0
1595547300000|2020-07-23 23:35:00|13012.2|13007.2|13013.3|13008.3|13014.3|13009.3|13005.2|13000.2|0
1595547600000|2020-07-23 23:40:00|13013.7|13008.7|13015.3|13010.3|13020.3|13015.3|13010.3|13005.3|0
1595547900000|2020-07-23 23:45:00|13014.3|13009.3|13013.2|13008.2|13018.3|13013.3|13013.2|13008.2|0
1595548200000|2020-07-23 23:50:00|13013|13008|13008.9|13003.9|13013.1|13008.1|13004.9|12999.9|0
1595548500000|2020-07-23 23:55:00|13008.4|13003.4|13014.9|13009.9|13015.9|13010.9|13007.9|13002.9|0
1595548800000|2020-07-24 00:00:00|13014.8|13009.8|13014.8|13009.8|13016|13011|13009.9|13004.9|0
1595549100000|2020-07-24 00:05:00|13015.8|13010.8|13016.8|13011.8|13018.8|13013.8|13010.8|13005.8|0
1595549400000|2020-07-24 00:10:00|13017.3|13012.3|13008.8|13003.8|13017.8|13012.8|13007.8|13002.8|0
1595549700000|2020-07-24 00:15:00|13007.8|13002.8|13014.8|13010.8|13016.6|13012.6|13003.8|12999.8|136
1595550000000|2020-07-24 00:20:00|13014.6|13010.6|13005.8|13001.8|13014.6|13010.6|13000.1|12996.1|68
1595550300000|2020-07-24 00:25:00|13006.1|13002.1|13019.3|13015.3|13026.8|13022.8|13006.1|13002.1|54
1595550600000|2020-07-24 00:30:00|13019.8|13015.8|13012.6|13008.6|13024.6|13020.6|13012.6|13008.6|34
1595550900000|2020-07-24 00:35:00|13013.6|13009.6|13011.3|13007.3|13015.1|13011.1|13009.1|13005.1|31
1595551200000|2020-07-24 00:40:00|13010.8|13006.8|13007.3|13003.3|13010.8|13006.8|12999.8|12995.8|61
1595551500000|2020-07-24 00:45:00|13007.6|13003.6|13007.1|13003.1|13012.1|13008.1|13006.8|13002.8|5
1595551800000|2020-07-24 00:50:00|13007.3|13003.3|13014.1|13010.1|13014.1|13010.1|13007.1|13003.1|3
1595552100000|2020-07-24 00:55:00|13014.3|13010.3|13035.3|13031.3|13035.8|13031.8|13014.3|13010.3|104
1595552400000|2020-07-24 01:00:00|13035.1|13031.1|13032.3|13028.3|13035.1|13031.1|13027.8|13023.8|58
1595552700000|2020-07-24 01:05:00|13032.1|13028.1|13027.8|13023.8|13033.8|13029.8|13027.3|13023.3|10
1595553000000|2020-07-24 01:10:00|13027.6|13023.6|13021.1|13017.1|13027.8|13023.8|13018.8|13014.8|19
1595553300000|2020-07-24 01:15:00|13020.8|13016.8|13021.8|13017.8|13022.8|13018.8|13015.3|13011.3|11
1595553600000|2020-07-24 01:20:00|13022.1|13018.1|13020.6|13016.6|13022.8|13018.8|13018.3|13014.3|3
1595553900000|2020-07-24 01:25:00|13018.6|13014.6|13029.1|13025.1|13029.3|13025.3|13018.1|13014.1|20
1595554200000|2020-07-24 01:30:00|13028.8|13024.8|13029.8|13025.8|13030.6|13026.6|13022.1|13018.1|36
1595554500000|2020-07-24 01:35:00|13029.6|13025.6|13024.6|13020.6|13029.6|13025.6|13021.3|13017.3|11
1595554800000|2020-07-24 01:40:00|13024.3|13020.3|13020.1|13016.1|13025.6|13021.6|13019.8|13015.8|18
1595555100000|2020-07-24 01:45:00|13019.3|13015.3|12999.1|12995.1|13020.1|13016.1|12993.8|12989.8|90
1595555400000|2020-07-24 01:50:00|12998.6|12994.6|13006.1|13002.1|13008.6|13004.6|12997.1|12993.1|38
1595555700000|2020-07-24 01:55:00|13005.3|13001.3|13009.3|13005.3|13010.6|13006.6|13000.6|12996.6|57
1595556000000|2020-07-24 02:00:00|13009.1|13005.1|13001.3|12997.3|13010.3|13006.3|13001.3|12997.3|11
1595556300000|2020-07-24 02:05:00|13001.6|12997.6|13003.8|12999.8|13005.8|13001.8|13000.3|12996.3|8
1595556600000|2020-07-24 02:10:00|13003.6|12999.6|13007.3|13003.3|13007.3|13003.3|13000.6|12996.6|10
1595556900000|2020-07-24 02:15:00|13007.6|13003.6|13009.1|13005.1|13011.8|13007.8|13006.8|13002.8|5
1595557200000|2020-07-24 02:20:00|13009.3|13005.3|13007.8|13003.8|13011.1|13007.1|13007.1|13003.1|18
1595557500000|2020-07-24 02:25:00|13006.6|13002.6|13001.6|12997.6|13007.8|13003.8|12998.3|12994.3|38
1595557800000|2020-07-24 02:30:00|13001.3|12997.3|12991.8|12987.8|13001.3|12997.3|12991.8|12987.8|7
1595558100000|2020-07-24 02:35:00|12990.8|12986.8|12999.3|12995.3|13000.8|12996.8|12990.6|12986.6|13
1595558400000|2020-07-24 02:40:00|12999.6|12995.6|13003.1|12999.1|13007.8|13003.8|12999.6|12995.6|5
1595558700000|2020-07-24 02:45:00|13003.8|12999.8|12998.3|12994.3|13003.8|12999.8|12998.3|12994.3|5
1595559000000|2020-07-24 02:50:00|12998.1|12994.1|12987.3|12983.3|12998.1|12994.1|12983.8|12979.8|49
1595559300000|2020-07-24 02:55:00|12987.8|12983.8|12997.1|12993.1|12999.1|12995.1|12987.8|12983.8|12
1595559600000|2020-07-24 03:00:00|12996.8|12992.8|12988.3|12984.3|12996.8|12992.8|12981.8|12977.8|12
1595559900000|2020-07-24 03:05:00|12987.3|12983.3|12989.6|12985.6|12989.6|12985.6|12979.1|12975.1|9
1595560200000|2020-07-24 03:10:00|12989.3|12985.3|12987.1|12983.1|12989.8|12985.8|12982.3|12978.3|9
1595560500000|2020-07-24 03:15:00|12986.6|12982.6|12982.1|12978.1|12986.6|12982.6|12981.8|12977.8|7
1595560800000|2020-07-24 03:20:00|12981.8|12977.8|12963.8|12959.8|12983.1|12979.1|12963.8|12959.8|51
1595561100000|2020-07-24 03:25:00|12963.6|12959.6|12970.3|12966.3|12974.3|12970.3|12958.1|12954.1|39
1595561400000|2020-07-24 03:30:00|12969.6|12965.6|12955.3|12951.3|12969.6|12965.6|12951.3|12947.3|35
1595561700000|2020-07-24 03:35:00|12955.1|12951.1|12963.1|12959.1|12963.8|12959.8|12955.1|12951.1|64
1595562000000|2020-07-24 03:40:00|12963.3|12959.3|12947.8|12943.8|12964.1|12960.1|12944.8|12940.8|38
1595562300000|2020-07-24 03:45:00|12948.1|12944.1|12936.8|12932.8|12948.1|12944.1|12928.8|12924.8|59
1595562600000|2020-07-24 03:50:00|12937.1|12933.1|12933.8|12929.8|12941.6|12937.6|12932.8|12928.8|21
1595562900000|2020-07-24 03:55:00|12936.8|12932.8|12947.1|12943.1|12951.6|12947.6|12936.8|12932.8|58
1595563200000|2020-07-24 04:00:00|12945.3|12941.3|12946.6|12942.6|12953.3|12949.3|12943.3|12939.3|22
1595563500000|2020-07-24 04:05:00|12946.3|12942.3|12949.3|12945.3|12951.3|12947.3|12933.3|12929.3|14
1595563800000|2020-07-24 04:10:00|12949.6|12945.6|12943.3|12939.3|12953.8|12949.8|12943.1|12939.1|30
1595564100000|2020-07-24 04:15:00|12943.1|12939.1|12943.8|12939.8|12948.1|12944.1|12939.8|12935.8|16
1595564400000|2020-07-24 04:20:00|12944.6|12940.6|12943.8|12939.8|12945.8|12941.8|12934.1|12930.1|17
1595564700000|2020-07-24 04:25:00|12944.6|12940.6|12943.3|12939.3|12946.6|12942.6|12941.3|12937.3|8
1595565000000|2020-07-24 04:30:00|12943.1|12939.1|12943.8|12939.8|12949.8|12945.8|12934.1|12930.1|25
1595565300000|2020-07-24 04:35:00|12943.6|12939.6|12947.6|12943.6|12950.6|12946.6|12941.6|12937.6|14
1595565600000|2020-07-24 04:40:00|12949.1|12945.1|12960.3|12956.3|12965.3|12961.3|12948.3|12944.3|36
1595565900000|2020-07-24 04:45:00|12960.6|12956.6|12953.8|12949.8|12961.8|12957.8|12953.3|12949.3|19
1595566200000|2020-07-24 04:50:00|12954.1|12950.1|12950.1|12946.1|12956.1|12952.1|12949.3|12945.3|13
1595566500000|2020-07-24 04:55:00|12950.3|12946.3|12945.8|12941.8|12953.8|12949.8|12943.3|12939.3|27
1595566800000|2020-07-24 05:00:00|12945.6|12941.6|12934.8|12930.8|12946.6|12942.6|12931.6|12927.6|30
1595567100000|2020-07-24 05:05:00|12934.6|12930.6|12941.8|12937.8|12944.6|12940.6|12934.6|12930.6|27
1595567400000|2020-07-24 05:10:00|12940.6|12936.6|12945.6|12941.6|12949.1|12945.1|12934.1|12930.1|26
1595567700000|2020-07-24 05:15:00|12945.8|12941.8|12949.8|12945.8|12950.3|12946.3|12939.1|12935.1|23
1595568000000|2020-07-24 05:20:00|12949.6|12945.6|12948.1|12944.1|12949.6|12945.6|12938.3|12934.3|24
1595568300000|2020-07-24 05:25:00|12948.3|12944.3|12938.6|12934.6|12952.1|12948.1|12938.1|12934.1|21
1595568600000|2020-07-24 05:30:00|12938.3|12934.3|12937.6|12933.6|12942.1|12938.1|12932.6|12928.6|49
1595568900000|2020-07-24 05:35:00|12937.3|12933.3|12938.3|12934.3|12942.6|12938.6|12935.8|12931.8|30
1595569200000|2020-07-24 05:40:00|12938.6|12934.6|12938.1|12934.1|12942.8|12938.8|12932.3|12928.3|46
1595569500000|2020-07-24 05:45:00|12938.3|12934.3|12925.1|12921.1|12938.8|12934.8|12920.8|12916.8|86
1595569800000|2020-07-24 05:50:00|12927.3|12923.3|12932.6|12928.6|12933.6|12929.6|12923.3|12919.3|55
1595570100000|2020-07-24 05:55:00|12932.8|12928.8|12935.1|12931.1|12937.3|12933.3|12928.1|12924.1|61
1595570400000|2020-07-24 06:00:00|12934.1|12932.1|12949.1|12947.1|12958.8|12956.8|12924.1|12922.1|380
1595570700000|2020-07-24 06:05:00|12949.3|12947.3|12952.8|12950.8|12956.6|12954.6|12945.3|12943.3|370
1595571000000|2020-07-24 06:10:00|12952.6|12950.6|12959.6|12957.6|12967.3|12965.3|12952.3|12950.3|262
1595571300000|2020-07-24 06:15:00|12959.3|12957.3|12956.1|12954.1|12971.8|12969.8|12953.1|12951.1|208
1595571600000|2020-07-24 06:20:00|12956.3|12954.3|12959.3|12957.3|12966.1|12964.1|12955.1|12953.1|179
1595571900000|2020-07-24 06:25:00|12959.1|12957.1|12964.1|12962.1|12974.1|12972.1|12955.1|12953.1|359
1595572200000|2020-07-24 06:30:00|12963.8|12961.8|12955.8|12953.8|12969.3|12967.3|12955.3|12953.3|293
1595572500000|2020-07-24 06:35:00|12955.6|12953.6|12944.3|12942.3|12955.6|12953.6|12939.3|12937.3|309
1595572800000|2020-07-24 06:40:00|12944.6|12942.6|12931.8|12929.8|12951.1|12949.1|12930.8|12928.8|369
1595573100000|2020-07-24 06:45:00|12931.6|12929.6|12927.1|12925.1|12937.8|12935.8|12914.8|12912.8|764
1595573400000|2020-07-24 06:50:00|12927.3|12925.3|12925.6|12923.6|12933.8|12931.8|12917.3|12915.3|370
1595573700000|2020-07-24 06:55:00|12926.1|12924.1|12918.6|12916.6|12930.1|12928.1|12916.6|12914.6|470
1595574000000|2020-07-24 07:00:00|12918.2|12917|12904.4|12903.2|12935.9|12934.7|12894.2|12893|2622
1595574300000|2020-07-24 07:05:00|12902.4|12901.2|12871.2|12870|12913.4|12912.2|12867.4|12866.2|2211
1595574600000|2020-07-24 07:10:00|12871.7|12870.5|12868.9|12867.7|12872.4|12871.2|12853.9|12852.7|1623
1595574900000|2020-07-24 07:15:00|12880.9|12879.7|12862.7|12861.5|12885.2|12884|12844.4|12843.2|2049
1595575200000|2020-07-24 07:20:00|12862.9|12861.7|12858.9|12857.7|12867.4|12866.2|12838.2|12837|1183
1595575500000|2020-07-24 07:25:00|12858.7|12857.5|12852.9|12851.7|12858.7|12857.5|12839.9|12838.7|1109
1595575800000|2020-07-24 07:30:00|12858.2|12857|12819.7|12818.5|12871.7|12870.5|12819.2|12818|2419
1595576100000|2020-07-24 07:35:00|12819.9|12818.7|12832.2|12831|12837.9|12836.7|12818.2|12817|1223
1595576400000|2020-07-24 07:40:00|12831.9|12830.7|12835.6|12834.4|12848.2|12847|12827.4|12826.2|840
1595576700000|2020-07-24 07:45:00|12835.4|12834.2|12831.9|12830.7|12844.6|12843.4|12828.6|12827.4|542
1595577000000|2020-07-24 07:50:00|12831.6|12830.4|12828.4|12827.2|12839.6|12838.4|12821.6|12820.4|622
1595577300000|2020-07-24 07:55:00|12828.1|12826.9|12823.9|12822.7|12829.1|12827.9|12813.9|12812.7|820
1595577600000|2020-07-24 08:00:00|12824.1|12822.9|12832.4|12831.2|12835.9|12834.7|12820.4|12819.2|840
1595577900000|2020-07-24 08:05:00|12832.1|12830.9|12818.1|12816.9|12836.1|12834.9|12813.6|12812.4|788
1595578200000|2020-07-24 08:10:00|12817.9|12816.7|12846.6|12845.4|12849.9|12848.7|12815.6|12814.4|844
1595578500000|2020-07-24 08:15:00|12846.4|12845.2|12842.9|12841.7|12849.4|12848.2|12836.1|12834.9|524
1595578800000|2020-07-24 08:20:00|12843.1|12841.9|12829.6|12828.4|12843.1|12841.9|12827.9|12826.7|508
1595579100000|2020-07-24 08:25:00|12829.4|12828.2|12831.9|12830.7|12832.6|12831.4|12814.1|12812.9|688
1595579400000|2020-07-24 08:30:00|12831.6|12830.4|12851.9|12850.7|12855.6|12854.4|12830.6|12829.4|885
1595579700000|2020-07-24 08:35:00|12852.1|12850.9|12858.1|12856.9|12868.1|12866.9|12836.9|12835.7|1102
1595580000000|2020-07-24 08:40:00|12858.4|12857.2|12854.1|12852.9|12861.6|12860.4|12847.4|12846.2|362
1595580300000|2020-07-24 08:45:00|12853.9|12852.7|12842.4|12841.2|12854.1|12852.9|12839.1|12837.9|369
1595580600000|2020-07-24 08:50:00|12842.6|12841.4|12856.6|12855.4|12859.4|12858.2|12839.1|12837.9|401
1595580900000|2020-07-24 08:55:00|12856.9|12855.7|12869.9|12868.7|12870.1|12868.9|12850.6|12849.4|487
1595581200000|2020-07-24 09:00:00|12869.6|12868.4|12872.4|12871.2|12875.6|12874.4|12866.9|12865.7|564
1595581500000|2020-07-24 09:05:00|12872.6|12871.4|12870.1|12868.9|12876.1|12874.9|12859.6|12858.4|595
1595581800000|2020-07-24 09:10:00|12870.4|12869.2|12867.6|12866.4|12881.6|12880.4|12867.6|12866.4|448
1595582100000|2020-07-24 09:15:00|12867.9|12866.7|12865.4|12864.2|12872.6|12871.4|12863.4|12862.2|380
1595582400000|2020-07-24 09:20:00|12865.6|12864.4|12861.4|12860.2|12874.6|12873.4|12860.1|12858.9|432
1595582700000|2020-07-24 09:25:00|12861.1|12859.9|12870.1|12868.9|12871.6|12870.4|12857.1|12855.9|268
1595583000000|2020-07-24 09:30:00|12869.9|12868.7|12885.6|12884.4|12887.9|12886.7|12868.6|12867.4|732
1595583300000|2020-07-24 09:35:00|12885.4|12884.2|12880.4|12879.2|12888.1|12886.9|12875.9|12874.7|381
1595583600000|2020-07-24 09:40:00|12881.1|12879.9|12883.4|12882.2|12889.4|12888.2|12877.1|12875.9|564
1595583900000|2020-07-24 09:45:00|12883.1|12881.9|12885.4|12884.2|12889.9|12888.7|12879.6|12878.4|484
1595584200000|2020-07-24 09:50:00|12885.6|12884.4|12897.6|12896.4|12901.9|12900.7|12885.6|12884.4|770
1595584500000|2020-07-24 09:55:00|12899.1|12897.9|12902.4|12901.2|12909.1|12907.9|12895.1|12893.9|753
1595584800000|2020-07-24 10:00:00|12904.1|12902.9|12911.6|12910.4|12915.4|12914.2|12894.9|12893.7|857
1595585100000|2020-07-24 10:05:00|12911.4|12910.2|12919.4|12918.2|12923.4|12922.2|12904.6|12903.4|685
1595585400000|2020-07-24 10:10:00|12918.6|12917.4|12915.4|12914.2|12921.4|12920.2|12913.1|12911.9|522
1595585700000|2020-07-24 10:15:00|12915.6|12914.4|12913.1|12911.9|12916.6|12915.4|12908.9|12907.7|462
1595586000000|2020-07-24 10:20:00|12913.4|12912.2|12927.1|12925.9|12934.4|12933.2|12912.1|12910.9|1050
1595586300000|2020-07-24 10:25:00|12927.6|12926.4|12926.1|12924.9|12935.1|12933.9|12923.1|12921.9|613
1595586600000|2020-07-24 10:30:00|12926.4|12925.2|12913.1|12911.9|12930.6|12929.4|12911.1|12909.9|697
1595586900000|2020-07-24 10:35:00|12912.9|12911.7|12909.1|12907.9|12916.6|12915.4|12903.6|12902.4|540
1595587200000|2020-07-24 10:40:00|12908.6|12907.4|12898.4|12897.2|12910.4|12909.2|12897.4|12896.2|526
1595587500000|2020-07-24 10:45:00|12898.6|12897.4|12899.1|12897.9|12908.1|12906.9|12898.6|12897.4|270
1595587800000|2020-07-24 10:50:00|12898.9|12897.7|12906.9|12905.7|12913.9|12912.7|12898.1|12896.9|345
1595588100000|2020-07-24 10:55:00|12906.6|12905.4|12907.9|12906.7|12910.6|12909.4|12903.6|12902.4|232
1595588400000|2020-07-24 11:00:00|12908.6|12907.4|12923.4|12922.2|12925.6|12924.4|12904.9|12903.7|520
1595588700000|2020-07-24 11:05:00|12922.6|12921.4|12935.6|12934.4|12937.6|12936.4|12917.6|12916.4|506
1595589000000|2020-07-24 11:10:00|12934.6|12933.4|12912.4|12911.2|12939.1|12937.9|12912.4|12911.2|504
1595589300000|2020-07-24 11:15:00|12912.1|12910.9|12912.4|12911.2|12921.9|12920.7|12912.1|12910.9|431
1595589600000|2020-07-24 11:20:00|12912.6|12911.4|12920.1|12918.9|12920.4|12919.2|12912.4|12911.2|187
1595589900000|2020-07-24 11:25:00|12919.9|12918.7|12912.1|12910.9|12921.1|12919.9|12910.6|12909.4|187
1595590200000|2020-07-24 11:30:00|12912.6|12911.4|12908.6|12907.4|12915.1|12913.9|12907.6|12906.4|168
1595590500000|2020-07-24 11:35:00|12908.9|12907.7|12903.1|12901.9|12910.1|12908.9|12899.6|12898.4|387
1595590800000|2020-07-24 11:40:00|12902.2|12901|12901.7|12900.5|12906.5|12905.3|12896.7|12895.5|266
1595591100000|2020-07-24 11:45:00|12902|12900.8|12898.5|12897.3|12904|12902.8|12884.7|12883.5|630
1595591400000|2020-07-24 11:50:00|12898.2|12897|12904.2|12903|12908.5|12907.3|12898.2|12897|400
1595591700000|2020-07-24 11:55:00|12904|12902.8|12899.7|12898.5|12909|12907.8|12899.2|12898|478
1595592000000|2020-07-24 12:00:00|12899.5|12898.3|12890.7|12889.5|12904.2|12903|12887|12885.8|498
1595592300000|2020-07-24 12:05:00|12890.5|12889.3|12897|12895.8|12901.2|12900|12890|12888.8|321
1595592600000|2020-07-24 12:10:00|12897.2|12896|12897|12895.8|12901.5|12900.3|12891|12889.8|322
1595592900000|2020-07-24 12:15:00|12897.2|12896|12893.7|12892.5|12902.7|12901.5|12888.7|12887.5|248
1595593200000|2020-07-24 12:20:00|12894|12892.8|12896|12894.8|12899|12897.8|12890|12888.8|236
1595593500000|2020-07-24 12:25:00|12896.2|12895|12900|12898.8|12902.7|12901.5|12895.2|12894|262
1595593800000|2020-07-24 12:30:00|12900.2|12899|12893.5|12892.3|12901.5|12900.3|12893|12891.8|379
1595594100000|2020-07-24 12:35:00|12893.7|12892.5|12892.2|12891|12900.2|12899|12891.7|12890.5|366
1595594400000|2020-07-24 12:40:00|12892.5|12891.3|12898.2|12897|12900.2|12899|12891.2|12890|535
1595594700000|2020-07-24 12:45:00|12898.5|12897.3|12901.5|12900.3|12903.7|12902.5|12892.7|12891.5|212
1595595000000|2020-07-24 12:50:00|12901.2|12900|12893.5|12892.3|12901.5|12900.3|12891.2|12890|224
1595595300000|2020-07-24 12:55:00|12893.2|12892|12880.2|12879|12894.2|12893|12879.2|12878|856
1595595600000|2020-07-24 13:00:00|12880|12878.8|12879|12877.8|12884|12882.8|12875.2|12874|753
1595595900000|2020-07-24 13:05:00|12879.2|12878|12863.2|12862|12882.2|12881|12862.7|12861.5|902
1595596200000|2020-07-24 13:10:00|12863.7|12862.5|12865.5|12864.3|12869.7|12868.5|12862.2|12861|369
1595596500000|2020-07-24 13:15:00|12865.7|12864.5|12852.2|12851|12865.7|12864.5|12848.7|12847.5|788
1595596800000|2020-07-24 13:20:00|12852.5|12851.3|12847.7|12846.5|12854.7|12853.5|12840.5|12839.3|648
1595597100000|2020-07-24 13:25:00|12848|12846.8|12846|12844.8|12849.2|12848|12842.7|12841.5|230
1595597400000|2020-07-24 13:30:00|12846.2|12845|12861.5|12860.3|12865|12863.8|12839.5|12838.3|1077
1595597700000|2020-07-24 13:35:00|12861|12859.8|12842.5|12841.3|12861|12859.8|12833.7|12832.5|1066
1595598000000|2020-07-24 13:40:00|12842.2|12841|12840.7|12839.5|12851.7|12850.5|12837|12835.8|828
1595598300000|2020-07-24 13:45:00|12838|12836.8|12848.5|12847.3|12859|12857.8|12831.2|12830|1175
1595598600000|2020-07-24 13:50:00|12849|12847.8|12846.7|12845.5|12858|12856.8|12845.7|12844.5|649
1595598900000|2020-07-24 13:55:00|12847|12845.8|12850.2|12849|12854.2|12853|12842.7|12841.5|480
1595599200000|2020-07-24 14:00:00|12849|12847.8|12872.7|12871.5|12876.7|12875.5|12846.5|12845.3|875
1595599500000|2020-07-24 14:05:00|12873|12871.8|12872.7|12871.5|12879.7|12878.5|12865.2|12864|556
1595599800000|2020-07-24 14:10:00|12872.6|12871.4|12875.1|12873.9|12879.1|12877.9|12868.1|12866.9|469
1595600100000|2020-07-24 14:15:00|12874.6|12873.4|12875.6|12874.4|12883.6|12882.4|12871.6|12870.4|508
1595600400000|2020-07-24 14:20:00|12875.9|12874.7|12882.1|12880.9|12882.9|12881.7|12870.6|12869.4|480
1595600700000|2020-07-24 14:25:00|12882.4|12881.2|12870.1|12868.9|12888.6|12887.4|12869.1|12867.9|607
1595601000000|2020-07-24 14:30:00|12870.4|12869.2|12853.6|12852.4|12878.1|12876.9|12851.1|12849.9|761
1595601300000|2020-07-24 14:35:00|12854.1|12852.9|12852.6|12851.4|12866.1|12864.9|12844.6|12843.4|664
1595601600000|2020-07-24 14:40:00|12852.9|12851.7|12858.1|12856.9|12860.6|12859.4|12846.6|12845.4|528
1595601900000|2020-07-24 14:45:00|12857.9|12856.7|12856.6|12855.4|12861.6|12860.4|12847.4|12846.2|596
1595602200000|2020-07-24 14:50:00|12856.9|12855.7|12865.1|12863.9|12867.1|12865.9|12853.9|12852.7|752
1595602500000|2020-07-24 14:55:00|12865.4|12864.2|12874.6|12873.4|12877.1|12875.9|12861.6|12860.4|614
1595602800000|2020-07-24 15:00:00|12874.4|12873.2|12869.9|12868.7|12879.1|12877.9|12869.1|12867.9|509
1595603100000|2020-07-24 15:05:00|12870.1|12868.9|12860.6|12859.4|12870.6|12869.4|12860.1|12858.9|634
1595603400000|2020-07-24 15:10:00|12860.9|12859.7|12856.1|12854.9|12863.6|12862.4|12854.1|12852.9|487
1595603700000|2020-07-24 15:15:00|12855.6|12854.4|12849.6|12848.4|12863.9|12862.7|12849.6|12848.4|570
1595604000000|2020-07-24 15:20:00|12849.9|12848.7|12847.1|12845.9|12855.6|12854.4|12834.4|12833.2|870
1595604300000|2020-07-24 15:25:00|12847.4|12846.2|12845.1|12843.9|12850.4|12849.2|12834.4|12833.2|1650
1595604600000|2020-07-24 15:30:00|12845.5|12843.5|12843.5|12841.5|12855.8|12853.8|12836.3|12834.3|1856
1595604900000|2020-07-24 15:35:00|12845|12843|12840.5|12838.5|12849|12847|12831.5|12829.5|1368
1595605200000|2020-07-24 15:40:00|12840.3|12838.3|12847|12845|12849.5|12847.5|12837.8|12835.8|481
1595605500000|2020-07-24 15:45:00|12847.3|12845.3|12838.5|12836.5|12853.8|12851.8|12837|12835|393
1595605800000|2020-07-24 15:50:00|12838.8|12836.8|12838.5|12836.5|12846.5|12844.5|12837.8|12835.8|135
1595606100000|2020-07-24 15:55:00|12838.3|12836.3|12841.8|12839.8|12845|12843|12828.8|12826.8|363
1595606400000|2020-07-24 16:00:00|12841.5|12839.5|12831.3|12829.3|12846|12844|12829.8|12827.8|289
1595606700000|2020-07-24 16:05:00|12831.5|12829.5|12824|12822|12833.3|12831.3|12818.5|12816.5|472
1595607000000|2020-07-24 16:10:00|12824.5|12822.5|12822.8|12820.8|12832.5|12830.5|12822|12820|328
1595607300000|2020-07-24 16:15:00|12822.5|12820.5|12823.3|12821.3|12831|12829|12821|12819|358
1595607600000|2020-07-24 16:20:00|12823.5|12821.5|12825|12823|12833|12831|12821|12819|288
1595607900000|2020-07-24 16:25:00|12825.3|12823.3|12837.8|12835.8|12838.3|12836.3|12825.3|12823.3|315
1595608200000|2020-07-24 16:30:00|12837.5|12835.5|12835|12833|12841.5|12839.5|12831.5|12829.5|218
1595608500000|2020-07-24 16:35:00|12835.3|12833.3|12830|12828|12839.5|12837.5|12828.8|12826.8|280
1595608800000|2020-07-24 16:40:00|12830.3|12828.3|12822.8|12820.8|12831.3|12829.3|12821.5|12819.5|184
1595609100000|2020-07-24 16:45:00|12822.3|12820.3|12822.5|12820.5|12826.8|12824.8|12818.3|12816.3|129
1595609400000|2020-07-24 16:50:00|12822.8|12820.8|12819|12817|12826.5|12824.5|12816|12814|313
1595609700000|2020-07-24 16:55:00|12818.8|12816.8|12821.5|12819.5|12824|12822|12815|12813|317
1595610000000|2020-07-24 17:00:00|12821.3|12819.3|12823.8|12821.8|12831|12829|12819.3|12817.3|242
1595610300000|2020-07-24 17:05:00|12824|12822|12811.3|12809.3|12825.8|12823.8|12805.3|12803.3|395
1595610600000|2020-07-24 17:10:00|12811|12809|12783.5|12781.5|12813|12811|12782|12780|795
1595610900000|2020-07-24 17:15:00|12783|12781|12788|12786|12789.3|12787.3|12777|12775|514
1595611200000|2020-07-24 17:20:00|12788.3|12786.3|12791.3|12789.3|12793.3|12791.3|12786|12784|194
1595611500000|2020-07-24 17:25:00|12791.5|12789.5|12806.8|12804.8|12807.8|12805.8|12790.5|12788.5|265
1595611800000|2020-07-24 17:30:00|12807|12805|12798|12796|12807.5|12805.5|12796.8|12794.8|142
1595612100000|2020-07-24 17:35:00|12797.8|12795.8|12809|12807|12810.8|12808.8|12797.8|12795.8|190
1595612400000|2020-07-24 17:40:00|12809.3|12807.3|12816.5|12814.5|12819.3|12817.3|12808|12806|188
1595612700000|2020-07-24 17:45:00|12816.3|12814.3|12826.5|12824.5|12827|12825|12815|12813|251
1595613000000|2020-07-24 17:50:00|12826|12824|12826.3|12824.3|12828.5|12826.5|12820.3|12818.3|169
1595613300000|2020-07-24 17:55:00|12826.5|12824.5|12825|12823|12827|12825|12820|12818|137
1595613600000|2020-07-24 18:00:00|12825.3|12823.3|12828.8|12826.8|12831|12829|12820.3|12818.3|205
1595613900000|2020-07-24 18:05:00|12829.5|12827.5|12834.3|12832.3|12841.3|12839.3|12826.3|12824.3|293
1595614200000|2020-07-24 18:10:00|12834.5|12832.5|12834|12832|12838.3|12836.3|12826.8|12824.8|172
1595614500000|2020-07-24 18:15:00|12834.3|12832.3|12834|12832|12838|12836|12830|12828|109
1595614800000|2020-07-24 18:20:00|12834.3|12832.3|12840|12838|12841.5|12839.5|12833.5|12831.5|117
1595615100000|2020-07-24 18:25:00|12840.3|12838.3|12848.5|12846.5|12850.3|12848.3|12837.5|12835.5|136
1595615400000|2020-07-24 18:30:00|12849|12847|12835.3|12833.3|12849.3|12847.3|12834.8|12832.8|205
1595615700000|2020-07-24 18:35:00|12836.8|12834.8|12842.3|12840.3|12842.8|12840.8|12829.5|12827.5|177
1595616000000|2020-07-24 18:40:00|12842.5|12840.5|12836.8|12834.8|12847.5|12845.5|12835.8|12833.8|114
1595616300000|2020-07-24 18:45:00|12837|12835|12835.3|12833.3|12842.8|12840.8|12834.5|12832.5|71
1595616600000|2020-07-24 18:50:00|12835.5|12833.5|12830.3|12828.3|12840|12838|12828.8|12826.8|118
1595616900000|2020-07-24 18:55:00|12830.5|12828.5|12835.8|12833.8|12837|12835|12825|12823|158
1595617200000|2020-07-24 19:00:00|12835|12833|12843.8|12841.8|12845.3|12843.3|12829.3|12827.3|89
1595617500000|2020-07-24 19:05:00|12843|12841|12841.5|12839.5|12845.3|12843.3|12840|12838|52
1595617800000|2020-07-24 19:10:00|12841.8|12839.8|12840|12838|12849.8|12847.8|12839|12837|92
1595618100000|2020-07-24 19:15:00|12839.8|12837.8|12820.3|12818.3|12841|12839|12820|12818|84
1595618400000|2020-07-24 19:20:00|12820.5|12818.5|12819.3|12817.3|12830.3|12828.3|12818.3|12816.3|72
1595618700000|2020-07-24 19:25:00|12818.3|12816.3|12814.5|12812.5|12824.3|12822.3|12811.8|12809.8|183
1595619000000|2020-07-24 19:30:00|12814.3|12812.3|12804.3|12802.3|12816.8|12814.8|12801.3|12799.3|144
1595619300000|2020-07-24 19:35:00|12804.5|12802.5|12823.3|12821.3|12828.8|12826.8|12803.5|12801.5|211
1595619600000|2020-07-24 19:40:00|12823.5|12821.5|12817.3|12815.3|12830.3|12828.3|12816.3|12814.3|98
1595619900000|2020-07-24 19:45:00|12817.5|12815.5|12820|12818|12823.8|12821.8|12813.8|12811.8|112
1595620200000|2020-07-24 19:50:00|12819|12817|12834.3|12832.3|12840.8|12838.8|12812|12810|259
1595620500000|2020-07-24 19:55:00|12834.5|12832.5|12832.3|12830.3|12835.8|12833.8|12822.5|12820.5|224
1595620800000|2020-07-24 20:00:00|12834.7|12829.7|12836.8|12831.8|12841.8|12836.8|12827.6|12822.6|12
1595621100000|2020-07-24 20:05:00|12835.8|12830.8|12839.2|12834.2|12841.5|12836.5|12831.7|12826.7|0
1595621400000|2020-07-24 20:10:00|12838.2|12833.2|12814.9|12809.9|12839.2|12834.2|12811.5|12806.5|0
1595621700000|2020-07-24 20:15:00|12814.8|12809.8|12812.6|12807.6|12817.8|12812.8|12811|12806|0
1595622000000|2020-07-24 20:20:00|12812.5|12807.5|12816.1|12811.1|12816.2|12811.2|12812.5|12807.5|0
1595622300000|2020-07-24 20:25:00|12816.2|12811.2|12815.4|12810.4|12816.2|12811.2|12814.7|12809.7|0
1595622600000|2020-07-24 20:30:00|12814.9|12809.9|12826.1|12821.1|12826.1|12821.1|12814.9|12809.9|0
1595622900000|2020-07-24 20:35:00|12825.1|12820.1|12819.9|12814.9|12826.1|12821.1|12819.9|12814.9|0
1595623200000|2020-07-24 20:40:00|12820.9|12815.9|12817.8|12812.8|12820.9|12815.9|12816.8|12811.8|0
1595623500000|2020-07-24 20:45:00|12816.8|12811.8|12816.4|12811.4|12821|12816|12814.8|12809.8|0
1595623800000|2020-07-24 20:50:00|12817.4|12812.4|12816.2|12811.2|12819.2|12814.2|12815.2|12810.2|0
1595624100000|2020-07-24 20:55:00|12815.2|12810.2|12810.9|12805.9|12817.1|12812.1|12808.7|12803.7|0
1595800800000|2020-07-26 22:00:00|12848|12843|12822.2|12817.2|12851.5|12846.5|12820|12815|0
1595801100000|2020-07-26 22:05:00|12821.2|12816.2|12816.2|12811.2|12829.3|12824.3|12814.8|12809.8|0
1595801400000|2020-07-26 22:10:00|12815.7|12810.7|12813.3|12808.3|12822.5|12817.5|12806|12801|0
1595801700000|2020-07-26 22:15:00|12812.3|12807.3|12796.8|12791.8|12817.5|12812.5|12792.4|12787.4|0
1595802000000|2020-07-26 22:20:00|12795.8|12790.8|12794.3|12789.3|12805.7|12800.7|12787.1|12782.1|0
1595802300000|2020-07-26 22:25:00|12794.8|12789.8|12804.4|12799.4|12809.6|12804.6|12794.3|12789.3|0
1595802600000|2020-07-26 22:30:00|12805.3|12800.3|12806.3|12801.3|12809.3|12804.3|12801.6|12796.6|0
1595802900000|2020-07-26 22:35:00|12806.8|12801.8|12809.2|12804.2|12813.5|12808.5|12806.3|12801.3|0
1595803200000|2020-07-26 22:40:00|12809.7|12804.7|12803.7|12798.7|12809.7|12804.7|12802.1|12797.1|0
1595803500000|2020-07-26 22:45:00|12802.7|12797.7|12797.3|12792.3|12803.7|12798.7|12789.1|12784.1|0
1595803800000|2020-07-26 22:50:00|12798.3|12793.3|12793|12788|12799.2|12794.2|12788.2|12783.2|0
1595804100000|2020-07-26 22:55:00|12794|12789|12790.2|12785.2|12795|12790|12784|12779|0
1595804400000|2020-07-26 23:00:00|12791.2|12786.2|12780.7|12775.7|12799.6|12794.6|12769.3|12764.3|0
1595804700000|2020-07-26 23:05:00|12778.2|12773.2|12775.9|12770.9|12779.7|12774.7|12765|12760|0
1595805000000|2020-07-26 23:10:00|12774.9|12769.9|12767.8|12762.8|12779.3|12774.3|12767.8|12762.8|0
1595805300000|2020-07-26 23:15:00|12766.8|12761.8|12779.2|12774.2|12780.2|12775.2|12763.5|12758.5|0
1595805600000|2020-07-26 23:20:00|12779.3|12774.3|12776.4|12771.4|12783.7|12778.7|12774.3|12769.3|0
1595805900000|2020-07-26 23:25:00|12775.9|12770.9|12773.6|12768.6|12783.5|12778.5|12773.1|12768.1|0
1595806200000|2020-07-26 23:30:00|12774.6|12769.6|12783.1|12778.1|12787|12782|12773.6|12768.6|0
1595806500000|2020-07-26 23:35:00|12783.6|12778.6|12786.4|12781.4|12790.8|12785.8|12783.1|12778.1|0
1595806800000|2020-07-26 23:40:00|12785.9|12780.9|12796|12791|12799.5|12794.5|12783.9|12778.9|0
1595807100000|2020-07-26 23:45:00|12796.5|12791.5|12804|12799|12806|12801|12795.6|12790.6|0
1595807400000|2020-07-26 23:50:00|12803|12798|12802.8|12797.8|12814.2|12809.2|12798.4|12793.4|0
1595807700000|2020-07-26 23:55:00|12801.8|12796.8|12800|12795|12809|12804|12800|12795|0
1595808000000|2020-07-27 00:00:00|12801|12796|12818.5|12813.5|12818.5|12813.5|12795.3|12790.3|0
1595808300000|2020-07-27 00:05:00|12816.5|12811.5|12827.3|12822.3|12827.7|12822.7|12811.5|12806.5|0
1595808600000|2020-07-27 00:10:00|12827.7|12822.7|12838.3|12833.3|12840.3|12835.3|12823.3|12818.3|0
1595808900000|2020-07-27 00:15:00|12837.7|12832.7|12859.8|12855.8|12864.8|12860.8|12836.3|12831.3|142
1595809200000|2020-07-27 00:20:00|12859.5|12855.5|12852.3|12848.3|12863|12859|12847.3|12843.3|82
1595809500000|2020-07-27 00:25:00|12852.5|12848.5|12872.3|12868.3|12872.8|12868.8|12847.3|12843.3|72
1595809800000|2020-07-27 00:30:00|12872.5|12868.5|12854|12850|12879.8|12875.8|12851.8|12847.8|71
1595810100000|2020-07-27 00:35:00|12853.8|12849.8|12855.3|12851.3|12857.3|12853.3|12850|12846|31
1595810400000|2020-07-27 00:40:00|12855.8|12851.8|12858.5|12854.5|12860|12856|12842.8|12838.8|56
1595810700000|2020-07-27 00:45:00|12859.8|12855.8|12866.5|12862.5|12868.3|12864.3|12859.3|12855.3|43
1595811000000|2020-07-27 00:50:00|12866.3|12862.3|12865.8|12861.8|12869.5|12865.5|12862.5|12858.5|19
1595811300000|2020-07-27 00:55:00|12865.3|12861.3|12868.5|12864.5|12872.5|12868.5|12862.3|12858.3|17
1595811600000|2020-07-27 01:00:00|12868.8|12864.8|12880.5|12876.5|12883.8|12879.8|12862.5|12858.5|52
1595811900000|2020-07-27 01:05:00|12880.8|12876.8|12883.5|12879.5|12890|12886|12880.8|12876.8|33
1595812200000|2020-07-27 01:10:00|12883.3|12879.3|12873.8|12869.8|12883.3|12879.3|12872.3|12868.3|50
1595812500000|2020-07-27 01:15:00|12876.3|12872.3|12884.5|12880.5|12885|12881|12872.3|12868.3|22
1595812800000|2020-07-27 01:20:00|12884.3|12880.3|12880.3|12876.3|12888.3|12884.3|12878.5|12874.5|9
1595813100000|2020-07-27 01:25:00|12880.5|12876.5|12881|12877|12884|12880|12873|12869|16
1595813400000|2020-07-27 01:30:00|12881.3|12877.3|12874.3|12870.3|12886.5|12882.5|12870|12866|43
1595813700000|2020-07-27 01:35:00|12874|12870|12880.8|12876.8|12887|12883|12873|12869|15
1595814000000|2020-07-27 01:40:00|12880.5|12876.5|12869.3|12865.3|12880.8|12876.8|12866.8|12862.8|15
1595814300000|2020-07-27 01:45:00|12869|12865|12876|12872|12876.8|12872.8|12868.5|12864.5|6
1595814600000|2020-07-27 01:50:00|12876.3|12872.3|12880.5|12876.5|12885.3|12881.3|12874|12870|17
1595814900000|2020-07-27 01:55:00|12880.8|12876.8|12875.3|12871.3|12885|12881|12872.8|12868.8|6
1595815200000|2020-07-27 02:00:00|12876|12872|12871.5|12867.5|12879.3|12875.3|12871|12867|5
1595815500000|2020-07-27 02:05:00|12871.8|12867.8|12882|12878|12884.5|12880.5|12870.3|12866.3|7
1595815800000|2020-07-27 02:10:00|12882.3|12878.3|12878.8|12874.8|12884.5|12880.5|12878.3|12874.3|8
1595816100000|2020-07-27 02:15:00|12878.5|12874.5|12872.5|12868.5|12878.5|12874.5|12870.5|12866.5|7
1595816400000|2020-07-27 02:20:00|12873.5|12869.5|12870.8|12866.8|12874|12870|12867.5|12863.5|11
1595816700000|2020-07-27 02:25:00|12870.5|12866.5|12857.3|12853.3|12874|12870|12853|12849|26
1595817000000|2020-07-27 02:30:00|12857.5|12853.5|12873|12869|12875.5|12871.5|12857.3|12853.3|32
1595817300000|2020-07-27 02:35:00|12875.3|12871.3|12872.5|12868.5|12876.3|12872.3|12869.3|12865.3|13
1595817600000|2020-07-27 02:40:00|12872.3|12868.3|12876.8|12872.8|12877.5|12873.5|12869|12865|14
1595817900000|2020-07-27 02:45:00|12877|12873|12886.5|12882.5|12896|12892|12877|12873|39
1595818200000|2020-07-27 02:50:00|12887.5|12883.5|12886.5|12882.5|12892.8|12888.8|12884.5|12880.5|6
1595818500000|2020-07-27 02:55:00|12886.8|12882.8|12886.8|12882.8|12890.3|12886.3|12884|12880|9
1595818800000|2020-07-27 03:00:00|12887|12883|12892|12888|12892|12888|12884|12880|4
1595819100000|2020-07-27 03:05:00|12891.3|12887.3|12882.3|12878.3|12892.5|12888.5|12879.8|12875.8|19
1595819400000|2020-07-27 03:10:00|12885.3|12881.3|12884.8|12880.8|12887.5|12883.5|12881|12877|9
1595819700000|2020-07-27 03:15:00|12887.8|12883.8|12880.8|12876.8|12891.3|12887.3|12877.8|12873.8|33
1595820000000|2020-07-27 03:20:00|12881|12877|12885.5|12881.5|12885.5|12881.5|12880|12876|3
1595820300000|2020-07-27 03:25:00|12885.3|12881.3|12879|12875|12885.5|12881.5|12878.8|12874.8|5
1595820600000|2020-07-27 03:30:00|12879.3|12875.3|12884.3|12880.3|12885.5|12881.5|12879.3|12875.3|3
1595820900000|2020-07-27 03:35:00|12884.5|12880.5|12876.5|12872.5|12887.8|12883.8|12876.5|12872.5|18
1595821200000|2020-07-27 03:40:00|12876.8|12872.8|12875|12871|12880.5|12876.5|12874.5|12870.5|19
1595821500000|2020-07-27 03:45:00|12875.3|12871.3|12868|12864|12875.8|12871.8|12865.5|12861.5|16
1595821800000|2020-07-27 03:50:00|12866.8|12862.8|12872.3|12868.3|12874.5|12870.5|12866.8|12862.8|11
1595822100000|2020-07-27 03:55:00|12876|12872|12877.5|12873.5|12881.3|12877.3|12875|12871|18
1595822400000|2020-07-27 04:00:00|12877.8|12873.8|12874.5|12870.5|12880.5|12876.5|12872|12868|5
1595822700000|2020-07-27 04:05:00|12874.8|12870.8|12884.3|12880.3|12885|12881|12874.8|12870.8|9
1595823000000|2020-07-27 04:10:00|12884.8|12880.8|12874.8|12870.8|12885.3|12881.3|12874|12870|14
1595823300000|2020-07-27 04:15:00|12872.5|12868.5|12873.8|12869.8|12874|12870|12872.3|12868.3|11
1595823600000|2020-07-27 04:20:00|12875.5|12871.5|12874.5|12870.5|12877.3|12873.3|12872.8|12868.8|14
1595823900000|2020-07-27 04:25:00|12875|12871|12878.8|12874.8|12878.8|12874.8|12875|12871|8
1595824200000|2020-07-27 04:30:00|12880.3|12876.3|12882.3|12878.3|12882.5|12878.5|12878.3|12874.3|7
1595824500000|2020-07-27 04:35:00|12882.5|12878.5|12880.5|12876.5|12887.5|12883.5|12880.5|12876.5|14
1595824800000|2020-07-27 04:40:00|12879.8|12875.8|12878.5|12874.5|12881|12877|12875.5|12871.5|10
1595825100000|2020-07-27 04:45:00|12878.3|12874.3|12875.8|12871.8|12879.8|12875.8|12874.3|12870.3|5
1595825400000|2020-07-27 04:50:00|12876.5|12872.5|12876.3|12872.3|12882.8|12878.8|12876|12872|12
1595825700000|2020-07-27 04:55:00|12876|12872|12868.8|12864.8|12876|12872|12868.3|12864.3|19
1595826000000|2020-07-27 05:00:00|12869|12865|12870.8|12866.8|12873|12869|12866.8|12862.8|45
1595826300000|2020-07-27 05:05:00|12870.5|12866.5|12858.3|12854.3|12870.5|12866.5|12854.3|12850.3|42
1595826600000|2020-07-27 05:10:00|12857.8|12853.8|12853.3|12849.3|12858.3|12854.3|12849.8|12845.8|35
1595826900000|2020-07-27 05:15:00|12852.3|12848.3|12855.5|12851.5|12856.3|12852.3|12848|12844|17
1595827200000|2020-07-27 05:20:00|12855|12851|12860.8|12856.8|12860.8|12856.8|12854.3|12850.3|16
1595827500000|2020-07-27 05:25:00|12860.5|12856.5|12858|12854|12860.5|12856.5|12855.5|12851.5|21
1595827800000|2020-07-27 05:30:00|12858.3|12854.3|12857.8|12853.8|12863|12859|12855|12851|46
1595828100000|2020-07-27 05:35:00|12858|12854|12856.5|12852.5|12858.8|12854.8|12851|12847|20
1595828400000|2020-07-27 05:40:00|12856.3|12852.3|12859.8|12855.8|12861.3|12857.3|12852.8|12848.8|39
1595828700000|2020-07-27 05:45:00|12860.3|12856.3|12875.3|12871.3|12878.8|12874.8|12860|12856|154
1595829000000|2020-07-27 05:50:00|12875|12871|12863.3|12859.3|12875|12871|12861.3|12857.3|49
1595829300000|2020-07-27 05:55:00|12863.5|12859.5|12858.8|12854.8|12869.8|12865.8|12858.3|12854.3|69
1595829600000|2020-07-27 06:00:00|12857.8|12855.8|12868|12866|12876.3|12874.3|12854|12852|435
1595829900000|2020-07-27 06:05:00|12867.8|12865.8|12855|12853|12867.8|12865.8|12851.3|12849.3|262
1595830200000|2020-07-27 06:10:00|12854.8|12852.8|12852.8|12850.8|12857|12855|12847.3|12845.3|163
1595830500000|2020-07-27 06:15:00|12852.5|12850.5|12863.3|12861.3|12867|12865|12852.3|12850.3|189
1595830800000|2020-07-27 06:20:00|12863.5|12861.5|12863.3|12861.3|12870.3|12868.3|12861|12859|150
1595831100000|2020-07-27 06:25:00|12863|12861|12860.3|12858.3|12867|12865|12859|12857|125
1595831400000|2020-07-27 06:30:00|12860|12858|12874.3|12872.3|12876.3|12874.3|12858.3|12856.3|236
1595831700000|2020-07-27 06:35:00|12874.5|12872.5|12876|12874|12879|12877|12873|12871|247
1595832000000|2020-07-27 06:40:00|12875.8|12873.8|12877.5|12875.5|12879|12877|12873.5|12871.5|185
1595832300000|2020-07-27 06:45:00|12877.3|12875.3|12864|12862|12881.5|12879.5|12861.3|12859.3|318
1595832600000|2020-07-27 06:50:00|12863.8|12861.8|12871.5|12869.5|12873.5|12871.5|12863.8|12861.8|235
1595832900000|2020-07-27 06:55:00|12870.3|12868.3|12862.5|12860.5|12875|12873|12859.5|12857.5|420
1595833200000|2020-07-27 07:00:00|12862.8|12860.8|12882.9|12881.7|12885.4|12884.2|12848.1|12846.9|2114
1595833500000|2020-07-27 07:05:00|12882.6|12881.4|12877.4|12876.2|12893.9|12892.7|12872.1|12870.9|1434
1595833800000|2020-07-27 07:10:00|12877.1|12875.9|12870.6|12869.4|12887.9|12886.7|12870.4|12869.2|922
1595834100000|2020-07-27 07:15:00|12869.6|12868.4|12846.1|12844.9|12869.6|12868.4|12845.1|12843.9|1198
1595834400000|2020-07-27 07:20:00|12845.9|12844.7|12852.9|12851.7|12857.1|12855.9|12839.6|12838.4|809
1595834700000|2020-07-27 07:25:00|12851.9|12850.7|12839.4|12838.2|12852.6|12851.4|12835.1|12833.9|771
1595835000000|2020-07-27 07:30:00|12839.6|12838.4|12833.4|12832.2|12844.1|12842.9|12810.4|12809.2|1332
1595835300000|2020-07-27 07:35:00|12833.6|12832.4|12846.9|12845.7|12857.6|12856.4|12821.4|12820.2|1077
1595835600000|2020-07-27 07:40:00|12847.1|12845.9|12848.9|12847.7|12855.2|12854|12842.4|12841.2|609
1595835900000|2020-07-27 07:45:00|12848.7|12847.5|12843.4|12842.2|12854.4|12853.2|12842.7|12841.5|391
1595836200000|2020-07-27 07:50:00|12843.7|12842.5|12842.9|12841.7|12851.9|12850.7|12838.7|12837.5|461
1595836500000|2020-07-27 07:55:00|12843.2|12842|12861.9|12860.7|12862.2|12861|12839.7|12838.5|797
1595836800000|2020-07-27 08:00:00|12862.2|12861|12891.2|12890|12897.9|12896.7|12860.9|12859.7|1169
1595837100000|2020-07-27 08:05:00|12890.9|12889.7|12894.4|12893.2|12905.9|12904.7|12886.7|12885.5|787
1595837400000|2020-07-27 08:10:00|12894.2|12893|12906.7|12905.5|12912.7|12911.5|12893.4|12892.2|566
1595837700000|2020-07-27 08:15:00|12906.9|12905.7|12898.7|12897.5|12909.7|12908.5|12895.7|12894.5|512
1595838000000|2020-07-27 08:20:00|12898.4|12897.2|12883.9|12882.7|12901.2|12900|12880.9|12879.7|681
1595838300000|2020-07-27 08:25:00|12883.4|12882.2|12867.2|12866|12886.4|12885.2|12862.9|12861.7|600
1595838600000|2020-07-27 08:30:00|12867.4|12866.2|12874.2|12873|12880.9|12879.7|12862.2|12861|388
1595838900000|2020-07-27 08:35:00|12874.4|12873.2|12871.2|12870|12884.2|12883|12866.4|12865.2|281
1595839200000|2020-07-27 08:40:00|12871.4|12870.2|12864.4|12863.2|12876.4|12875.2|12863.7|12862.5|244
1595839500000|2020-07-27 08:45:00|12864.7|12863.5|12848.2|12847|12866.7|12865.5|12846.2|12845|570
1595839800000|2020-07-27 08:50:00|12848.4|12847.2|12860.7|12859.5|12864.4|12863.2|12847.2|12846|289
1595840100000|2020-07-27 08:55:00|12860.4|12859.2|12854.4|12853.2|12861.4|12860.2|12849.7|12848.5|273
1595840400000|2020-07-27 09:00:00|12854.9|12853.7|12844.9|12843.7|12858.9|12857.7|12840.2|12839|458
1595840700000|2020-07-27 09:05:00|12843.9|12842.7|12848.4|12847.2|12854.4|12853.2|12842.9|12841.7|234
1595841000000|2020-07-27 09:10:00|12848.7|12847.5|12855.2|12854|12858.9|12857.7|12848.4|12847.2|319
1595841300000|2020-07-27 09:15:00|12854.9|12853.7|12888.9|12887.7|12889.4|12888.2|12854.9|12853.7|498
1595841600000|2020-07-27 09:20:00|12888.7|12887.5|12882.2|12881|12899.4|12898.2|12879.7|12878.5|535
1595841900000|2020-07-27 09:25:00|12881.9|12880.7|12897.2|12896|12897.4|12896.2|12881.9|12880.7|440
1595842200000|2020-07-27 09:30:00|12897.4|12896.2|12899.2|12898|12904.9|12903.7|12895.2|12894|367
1595842500000|2020-07-27 09:35:00|12898.9|12897.7|12893.2|12892|12899.4|12898.2|12890.4|12889.2|371
1595842800000|2020-07-27 09:40:00|12892.2|12891|12891.2|12890|12900.2|12899|12890.9|12889.7|255
1595843100000|2020-07-27 09:45:00|12891.4|12890.2|12879.2|12878|12894.2|12893|12878.4|12877.2|271
1595843400000|2020-07-27 09:50:00|12878.9|12877.7|12878.7|12877.5|12880.9|12879.7|12866.9|12865.7|434
1595843700000|2020-07-27 09:55:00|12878.4|12877.2|12883.4|12882.2|12886.4|12885.2|12876.4|12875.2|272
1595844000000|2020-07-27 10:00:00|12883.2|12882|12883.7|12882.5|12886.4|12885.2|12880.2|12879|200
1595844300000|2020-07-27 10:05:00|12883.9|12882.7|12871.4|12870.2|12884.4|12883.2|12868.2|12867|342
1595844600000|2020-07-27 10:10:00|12871.7|12870.5|12865.4|12864.2|12873.4|12872.2|12862.9|12861.7|221
1595844900000|2020-07-27 10:15:00|12865.9|12864.7|12880.9|12879.7|12881.2|12880|12864.4|12863.2|305
1595845200000|2020-07-27 10:20:00|12880.7|12879.5|12880.4|12879.2|12887.9|12886.7|12879.4|12878.2|232
1595845500000|2020-07-27 10:25:00|12880.7|12879.5|12879.7|12878.5|12880.9|12879.7|12869.4|12868.2|361
1595845800000|2020-07-27 10:30:00|12879.4|12878.2|12888.4|12887.2|12891.4|12890.2|12876.4|12875.2|458
1595846100000|2020-07-27 10:35:00|12888.7|12887.5|12885.9|12884.7|12893.4|12892.2|12883.4|12882.2|217
1595846400000|2020-07-27 10:40:00|12885.7|12884.5|12879.9|12878.7|12887.7|12886.5|12875.4|12874.2|243
1595846700000|2020-07-27 10:45:00|12879.2|12878|12874.4|12873.2|12883.2|12882|12866.9|12865.7|405
1595847000000|2020-07-27 10:50:00|12874.2|12873|12880.7|12879.5|12882.9|12881.7|12869.4|12868.2|166
1595847300000|2020-07-27 10:55:00|12880.4|12879.2|12876.4|12875.2|12884.4|12883.2|12871.4|12870.2|235
1595847600000|2020-07-27 11:00:00|12868.9|12867.7|12864.4|12863.2|12879.4|12878.2|12864.4|12863.2|389
1595847900000|2020-07-27 11:05:00|12864.2|12863|12856.4|12855.2|12867.7|12866.5|12849.7|12848.5|563
1595848200000|2020-07-27 11:10:00|12856.7|12855.5|12866.4|12865.2|12866.4|12865.2|12853.4|12852.2|277
1595848500000|2020-07-27 11:15:00|12866.2|12865|12865.2|12864|12868.9|12867.7|12861.4|12860.2|199
1595848800000|2020-07-27 11:20:00|12864.9|12863.7|12864.2|12863|12869.9|12868.7|12861.2|12860|206
1595849100000|2020-07-27 11:25:00|12864.4|12863.2|12868.2|12867|12870.4|12869.2|12862.4|12861.2|192
1595849400000|2020-07-27 11:30:00|12868.4|12867.2|12875.2|12874|12876.4|12875.2|12866.2|12865|241
1595849700000|2020-07-27 11:35:00|12875.4|12874.2|12864.9|12863.7|12875.4|12874.2|12863.4|12862.2|230
1595850000000|2020-07-27 11:40:00|12864.4|12863.2|12868.9|12867.7|12869.9|12868.7|12860.2|12859|205
1595850300000|2020-07-27 11:45:00|12868.7|12867.5|12876.7|12875.5|12877.2|12876|12866.7|12865.5|310
1595850600000|2020-07-27 11:50:00|12876.9|12875.7|12887.9|12886.7|12890.9|12889.7|12876.2|12875|447
1595850900000|2020-07-27 11:55:00|12888.2|12887|12880.9|12879.7|12888.4|12887.2|12875.2|12874|266
1595851200000|2020-07-27 12:00:00|12880.4|12879.2|12873.9|12872.7|12881.9|12880.7|12872.9|12871.7|259
1595851500000|2020-07-27 12:05:00|12874.4|12873.2|12878.2|12877|12880.2|12879|12868.7|12867.5|332
1595851800000|2020-07-27 12:10:00|12878.4|12877.2|12873.4|12872.2|12886.2|12885|12871.9|12870.7|323
1595852100000|2020-07-27 12:15:00|12872.9|12871.7|12874.9|12873.7|12877.7|12876.5|12868.7|12867.5|282
1595852400000|2020-07-27 12:20:00|12874.7|12873.5|12863.7|12862.5|12875.4|12874.2|12863.2|12862|582
1595852700000|2020-07-27 12:25:00|12863.4|12862.2|12865.7|12864.5|12865.9|12864.7|12859.9|12858.7|130
1595853000000|2020-07-27 12:30:00|12865.4|12864.2|12829.9|12828.7|12865.4|12864.2|12829.4|12828.2|868
1595853300000|2020-07-27 12:35:00|12830.4|12829.2|12833.4|12832.2|12843.4|12842.2|12830.4|12829.2|514
1595853600000|2020-07-27 12:40:00|12832.9|12831.7|12823.4|12822.2|12837.9|12836.7|12812.9|12811.7|789
1595853900000|2020-07-27 12:45:00|12823.2|12822|12821.9|12820.7|12826.7|12825.5|12810.7|12809.5|685
1595854200000|2020-07-27 12:50:00|12821.7|12820.5|12828.2|12827|12830.2|12829|12809.9|12808.7|664
1595854500000|2020-07-27 12:55:00|12827.9|12826.7|12833.4|12832.2|12835.2|12834|12824.4|12823.2|327
1595854800000|2020-07-27 13:00:00|12833.2|12832|12831.9|12830.7|12834.9|12833.7|12825.4|12824.2|333
1595855100000|2020-07-27 13:05:00|12832.7|12831.5|12838.7|12837.5|12838.9|12837.7|12829.9|12828.7|305
1595855400000|2020-07-27 13:10:00|12838.9|12837.7|12845.9|12844.7|12846.9|12845.7|12835.9|12834.7|357
1595855700000|2020-07-27 13:15:00|12846.2|12845|12846.9|12845.7|12850.7|12849.5|12844.2|12843|403
1595856000000|2020-07-27 13:20:00|12847.2|12846|12843.4|12842.2|12848.4|12847.2|12840.2|12839|762
1595856300000|2020-07-27 13:25:00|12843.2|12842|12844.2|12843|12849.2|12848|12842.4|12841.2|242
1595856600000|2020-07-27 13:30:00|12843.9|12842.7|12839.4|12838.2|12848.4|12847.2|12833.2|12832|994
1595856900000|2020-07-27 13:35:00|12839.7|12838.5|12828.4|12827.2|12848.2|12847|12826.4|12825.2|1102
1595857200000|2020-07-27 13:40:00|12827.4|12826.2|12834.4|12833.2|12835.9|12834.7|12825.2|12824|1210
1595857500000|2020-07-27 13:45:00|12834.7|12833.5|12856.4|12855.2|12857.7|12856.5|12833.4|12832.2|797
1595857800000|2020-07-27 13:50:00|12856.7|12855.5|12861.9|12860.7|12862.9|12861.7|12854.4|12853.2|492
1595858100000|2020-07-27 13:55:00|12861.7|12860.5|12848.7|12847.5|12863.7|12862.5|12842.4|12841.2|827
1595858400000|2020-07-27 14:00:00|12850.9|12849.7|12862.4|12861.2|12865.4|12864.2|12846.9|12845.7|626
1595858700000|2020-07-27 14:05:00|12862.7|12861.5|12862.9|12861.7|12870.2|12869|12859.4|12858.2|612
1595859000000|2020-07-27 14:10:00|12863.6|12862.4|12857.6|12856.4|12868.4|12867.2|12857.1|12855.9|353
1595859300000|2020-07-27 14:15:00|12857.9|12856.7|12865.1|12863.9|12865.6|12864.4|12850.6|12849.4|564
1595859600000|2020-07-27 14:20:00|12865.4|12864.2|12868.9|12867.7|12873.1|12871.9|12862.6|12861.4|632
1595859900000|2020-07-27 14:25:00|12869.1|12867.9|12877.1|12875.9|12879.1|12877.9|12865.9|12864.7|494
1595860200000|2020-07-27 14:30:00|12876.9|12875.7|12873.6|12872.4|12878.6|12877.4|12872.6|12871.4|438
1595860500000|2020-07-27 14:35:00|12873.4|12872.2|12883.6|12882.4|12884.1|12882.9|12871.1|12869.9|391
1595860800000|2020-07-27 14:40:00|12884.1|12882.9|12880.1|12878.9|12884.1|12882.9|12877.6|12876.4|364
1595861100000|2020-07-27 14:45:00|12880.6|12879.4|12888.1|12886.9|12892.6|12891.4|12880.6|12879.4|450
1595861400000|2020-07-27 14:50:00|12888.4|12887.2|12895.1|12893.9|12895.4|12894.2|12886.6|12885.4|398
1595861700000|2020-07-27 14:55:00|12894.9|12893.7|12877.1|12875.9|12897.4|12896.2|12877.1|12875.9|595
1595862000000|2020-07-27 15:00:00|12876.1|12874.9|12882.6|12881.4|12882.9|12881.7|12876.1|12874.9|552
1595862300000|2020-07-27 15:05:00|12882.1|12880.9|12877.1|12875.9|12886.1|12884.9|12871.9|12870.7|524
1595862600000|2020-07-27 15:10:00|12876.9|12875.7|12875.6|12874.4|12881.6|12880.4|12875.6|12874.4|361
1595862900000|2020-07-27 15:15:00|12875.9|12874.7|12874.6|12873.4|12877.6|12876.4|12867.9|12866.7|533
1595863200000|2020-07-27 15:20:00|12875.1|12873.9|12868.1|12866.9|12877.6|12876.4|12866.6|12865.4|519
1595863500000|2020-07-27 15:25:00|12867.9|12866.7|12858.1|12856.9|12873.1|12871.9|12854.4|12853.2|934
1595863800000|2020-07-27 15:30:00|12858.5|12856.5|12845|12843|12862.5|12860.5|12845|12843|1327
1595864100000|2020-07-27 15:35:00|12846|12844|12840.5|12838.5|12847|12845|12829.5|12827.5|988
1595864400000|2020-07-27 15:40:00|12840.8|12838.8|12845|12843|12845.8|12843.8|12838.3|12836.3|463
1595864700000|2020-07-27 15:45:00|12844.8|12842.8|12853.5|12851.5|12855.3|12853.3|12840.5|12838.5|475
1595865000000|2020-07-27 15:50:00|12853.3|12851.3|12858.3|12856.3|12859|12857|12852.5|12850.5|266
1595865300000|2020-07-27 15:55:00|12858.5|12856.5|12858.5|12856.5|12861|12859|12856|12854|187
1595865600000|2020-07-27 16:00:00|12858.8|12856.8|12855.8|12853.8|12861|12859|12852|12850|250
1595865900000|2020-07-27 16:05:00|12856|12854|12856.8|12854.8|12861|12859|12855|12853|169
1595866200000|2020-07-27 16:10:00|12856.5|12854.5|12859.5|12857.5|12860|12858|12856.5|12854.5|118
1595866500000|2020-07-27 16:15:00|12859.8|12857.8|12845.8|12843.8|12860|12858|12845|12843|289
1595866800000|2020-07-27 16:20:00|12846|12844|12847.8|12845.8|12854.5|12852.5|12845.5|12843.5|247
1595867100000|2020-07-27 16:25:00|12848|12846|12853.5|12851.5|12855.5|12853.5|12846.5|12844.5|144
1595867400000|2020-07-27 16:30:00|12853.3|12851.3|12850.5|12848.5|12853.5|12851.5|12847.5|12845.5|106
1595867700000|2020-07-27 16:35:00|12850.8|12848.8|12858|12856|12860.8|12858.8|12850.3|12848.3|133
1595868000000|2020-07-27 16:40:00|12858.3|12856.3|12862.5|12860.5|12863.8|12861.8|12858.3|12856.3|79
1595868300000|2020-07-27 16:45:00|12862.8|12860.8|12861|12859|12863.5|12861.5|12859|12857|148
1595868600000|2020-07-27 16:50:00|12861.3|12859.3|12865.3|12863.3|12866.8|12864.8|12860.8|12858.8|123
1595868900000|2020-07-27 16:55:00|12865|12863|12869.5|12867.5|12870.3|12868.3|12864.5|12862.5|171
1595869200000|2020-07-27 17:00:00|12869.3|12867.3|12871.3|12869.3|12873|12871|12869|12867|93
1595869500000|2020-07-27 17:05:00|12871|12869|12869|12867|12874|12872|12869|12867|91
1595869800000|2020-07-27 17:10:00|12869.3|12867.3|12874|12872|12874.8|12872.8|12868.3|12866.3|94
1595870100000|2020-07-27 17:15:00|12873.5|12871.5|12872|12870|12873.8|12871.8|12870|12868|58
1595870400000|2020-07-27 17:20:00|12872.3|12870.3|12874.5|12872.5|12875|12873|12870|12868|105
1595870700000|2020-07-27 17:25:00|12874.3|12872.3|12876.5|12874.5|12880.3|12878.3|12874.3|12872.3|94
1595871000000|2020-07-27 17:30:00|12876.8|12874.8|12872.5|12870.5|12876.8|12874.8|12869.8|12867.8|180
1595871300000|2020-07-27 17:35:00|12872.3|12870.3|12872.8|12870.8|12872.8|12870.8|12866.3|12864.3|153
1595871600000|2020-07-27 17:40:00|12872.5|12870.5|12869.5|12867.5|12873.5|12871.5|12868|12866|108
1595871900000|2020-07-27 17:45:00|12869.8|12867.8|12869.5|12867.5|12871.8|12869.8|12867|12865|72
1595872200000|2020-07-27 17:50:00|12869.8|12867.8|12874.8|12872.8|12875|12873|12868.5|12866.5|179
1595872500000|2020-07-27 17:55:00|12875|12873|12878|12876|12878.3|12876.3|12874|12872|157
1595872800000|2020-07-27 18:00:00|12878.3|12876.3|12883.5|12881.5|12885.8|12883.8|12877.5|12875.5|237
1595873100000|2020-07-27 18:05:00|12883.3|12881.3|12886.5|12884.5|12888.5|12886.5|12883|12881|123
1595873400000|2020-07-27 18:10:00|12886.3|12884.3|12866.3|12864.3|12886.8|12884.8|12863.8|12861.8|261
1595873700000|2020-07-27 18:15:00|12865.8|12863.8|12865.3|12863.3|12866.8|12864.8|12861.3|12859.3|96
1595874000000|2020-07-27 18:20:00|12865.8|12863.8|12875.5|12873.5|12877.8|12875.8|12865.3|12863.3|184
1595874300000|2020-07-27 18:25:00|12875.3|12873.3|12876.3|12874.3|12879|12877|12873.5|12871.5|87
1595874600000|2020-07-27 18:30:00|12876.5|12874.5|12877.3|12875.3|12878|12876|12874|12872|39
1595874900000|2020-07-27 18:35:00|12877.5|12875.5|12882|12880|12882.8|12880.8|12877|12875|108
1595875200000|2020-07-27 18:40:00|12882.3|12880.3|12883.5|12881.5|12883.5|12881.5|12879|12877|99
1595875500000|2020-07-27 18:45:00|12883.3|12881.3|12875.3|12873.3|12883.5|12881.5|12874.8|12872.8|137
1595875800000|2020-07-27 18:50:00|12875|12873|12861.8|12859.8|12878|12876|12857.5|12855.5|253
1595876100000|2020-07-27 18:55:00|12861.5|12859.5|12858|12856|12862.8|12860.8|12854.3|12852.3|141
1595876400000|2020-07-27 19:00:00|12857.8|12855.8|12877.5|12875.5|12878.5|12876.5|12857|12855|230
1595876700000|2020-07-27 19:05:00|12877.3|12875.3|12878|12876|12881|12879|12875.3|12873.3|161
1595877000000|2020-07-27 19:10:00|12877.8|12875.8|12879|12877|12881.8|12879.8|12875.5|12873.5|160
1595877300000|2020-07-27 19:15:00|12879.3|12877.3|12886|12884|12889|12887|12879|12877|162
1595877600000|2020-07-27 19:20:00|12885.8|12883.8|12895.3|12893.3|12896|12894|12885|12883|190
1595877900000|2020-07-27 19:25:00|12895.5|12893.5|12892.8|12890.8|12899.8|12897.8|12891.3|12889.3|118
1595878200000|2020-07-27 19:30:00|12893.8|12891.8|12896.8|12894.8|12903|12901|12893.8|12891.8|136
1595878500000|2020-07-27 19:35:00|12897|12895|12896.3|12894.3|12901|12899|12894.3|12892.3|132
1595878800000|2020-07-27 19:40:00|12896.5|12894.5|12903|12901|12903.8|12901.8|12896.3|12894.3|128
1595879100000|2020-07-27 19:45:00|12902.5|12900.5|12899.8|12897.8|12907|12905|12892.8|12890.8|305
1595879400000|2020-07-27 19:50:00|12899.5|12897.5|12893.8|12891.8|12899.5|12897.5|12888|12886|220
1595879700000|2020-07-27 19:55:00|12894|12892|12887|12885|12894|12892|12879.8|12877.8|258
1595880000000|2020-07-27 20:00:00|12885|12880|12884.6|12879.6|12888|12883|12877.5|12872.5|9
1595880300000|2020-07-27 20:05:00|12884.5|12879.5|12891.6|12886.6|12892.6|12887.6|12884.4|12879.4|0
1595880600000|2020-07-27 20:10:00|12890.6|12885.6|12888.8|12883.8|12890.6|12885.6|12883.7|12878.7|0
1595880900000|2020-07-27 20:15:00|12888.4|12883.4|12887|12882|12888.4|12883.4|12885.3|12880.3|0
1595881200000|2020-07-27 20:20:00|12886.8|12881.8|12891|12886|12891|12886|12886.8|12881.8|0
1595881500000|2020-07-27 20:25:00|12890.6|12885.6|12888.9|12883.9|12891|12886|12888.9|12883.9|0
1595881800000|2020-07-27 20:30:00|12889.7|12884.7|12888.7|12883.7|12892.7|12887.7|12887.7|12882.7|0
1595882100000|2020-07-27 20:35:00|12889.7|12884.7|12889.6|12884.6|12890.7|12885.7|12887.7|12882.7|0
1595882400000|2020-07-27 20:40:00|12888.6|12883.6|12890.8|12885.8|12891.8|12886.8|12887.6|12882.6|0
1595882700000|2020-07-27 20:45:00|12891.8|12886.8|12893|12888|12893|12888|12889.9|12884.9|0
1595883000000|2020-07-27 20:50:00|12892.9|12887.9|12897.2|12892.2|12898.2|12893.2|12891.5|12886.5|0
1595883300000|2020-07-27 20:55:00|12896.2|12891.2|12894.7|12889.7|12898.4|12893.4|12894.3|12889.3|0
1595883600000|2020-07-27 21:00:00|12894.8|12889.8|12894.1|12889.1|12894.8|12889.8|12893|12888|0
1595883900000|2020-07-27 21:05:00|12895.3|12890.3|12894.5|12889.5|12895.3|12890.3|12894.2|12889.2|0
1595884200000|2020-07-27 21:10:00|12893.9|12888.9|12897|12892|12897.4|12892.4|12893.9|12888.9|0
1595884500000|2020-07-27 21:15:00|12897.1|12892.1|12900.4|12895.4|12901.8|12896.8|12897.1|12892.1|0
1595884800000|2020-07-27 21:20:00|12900.5|12895.5|12902|12897|12902.2|12897.2|12899.3|12894.3|0
1595885100000|2020-07-27 21:25:00|12901.5|12896.5|12901.5|12896.5|12901.7|12896.7|12901.1|12896.1|0
1595885400000|2020-07-27 21:30:00|12901.4|12896.4|12901.3|12896.3|12901.5|12896.5|12901.2|12896.2|0
1595885700000|2020-07-27 21:35:00|12901.2|12896.2|12903.9|12898.9|12903.9|12898.9|12897.9|12892.9|0
1595886000000|2020-07-27 21:40:00|12903.1|12898.1|12906.4|12901.4|12906.4|12901.4|12902.9|12897.9|0
1595886300000|2020-07-27 21:45:00|12906.1|12901.1|12909.4|12904.4|12909.6|12904.6|12906.1|12901.1|0
1595886600000|2020-07-27 21:50:00|12910.6|12905.6|12913.2|12908.2|12913.2|12908.2|12910.4|12905.4|0
1595886900000|2020-07-27 21:55:00|12912.9|12907.9|12912.3|12907.3|12913.5|12908.5|12912.2|12907.2|0
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12916.7|12911.7|12918.7|12913.7|12911.4|12906.4|0
1595887500000|2020-07-27 22:05:00|12917.7|12912.7|12914.6|12909.6|12918.3|12913.3|12912.6|12907.6|0
1595887800000|2020-07-27 22:10:00|12914.5|12909.5|12914.3|12909.3|12915.4|12910.4|12913.4|12908.4|0
1595888100000|2020-07-27 22:15:00|12913.3|12908.3|12911.6|12906.6|12914.7|12909.7|12911.6|12906.6|0
1595888400000|2020-07-27 22:20:00|12911.1|12906.1|12911.6|12906.6|12911.6|12906.6|12909.5|12904.5|0
1595888700000|2020-07-27 22:25:00|12912.6|12907.6|12912.4|12907.4|12913.6|12908.6|12911.6|12906.6|0
1595889000000|2020-07-27 22:30:00|12912.8|12907.8|12914.2|12909.2|12914.6|12909.6|12912.8|12907.8|0
1595889300000|2020-07-27 22:35:00|12914.6|12909.6|12913.2|12908.2|12916.2|12911.2|12912.2|12907.2|0
1595889600000|2020-07-27 22:40:00|12912.2|12907.2|12912.7|12907.7|12914.2|12909.2|12911.2|12906.2|0
1595889900000|2020-07-27 22:45:00|12912.6|12907.6|12917.9|12912.9|12918.9|12913.9|12912.6|12907.6|0
1595890200000|2020-07-27 22:50:00|12918.9|12913.9|12916.4|12911.4|12918.9|12913.9|12915.4|12910.4|0
1595890500000|2020-07-27 22:55:00|12914.4|12909.4|12907.9|12902.9|12915.4|12910.4|12903.9|12898.9|0
1595890800000|2020-07-27 23:00:00|12908.9|12903.9|12913.3|12908.3|12917.2|12912.2|12907.9|12902.9|0
1595891100000|2020-07-27 23:05:00|12914.3|12909.3|12907.4|12902.4|12914.3|12909.3|12907.4|12902.4|0
1595891400000|2020-07-27 23:10:00|12907.2|12902.2|12906|12901|12909|12904|12904.6|12899.6|0
1595891700000|2020-07-27 23:15:00|12905.6|12900.6|12902.1|12897.1|12906.6|12901.6|12902|12897|0
1595892000000|2020-07-27 23:20:00|12902.5|12897.5|12903|12898|12904|12899|12898|12893|0
1595892300000|2020-07-27 23:25:00|12902|12897|12895.1|12890.1|12903|12898|12894.1|12889.1|0
1595892600000|2020-07-27 23:30:00|12894.1|12889.1|12900.8|12895.8|12900.8|12895.8|12894.1|12889.1|0
1595892900000|2020-07-27 23:35:00|12901.8|12896.8|12902.7|12897.7|12904.8|12899.8|12900.8|12895.8|0
1595893200000|2020-07-27 23:40:00|12903.2|12898.2|12898.7|12893.7|12904.7|12899.7|12897.3|12892.3|0
1595893500000|2020-07-27 23:45:00|12899.7|12894.7|12903.4|12898.4|12903.4|12898.4|12898.8|12893.8|0
1595893800000|2020-07-27 23:50:00|12903.9|12898.9|12907.1|12902.1|12910|12905|12902.9|12897.9|0
1595894100000|2020-07-27 23:55:00|12908.1|12903.1|12910.6|12905.6|12914.5|12909.5|12908.1|12903.1|0
1595894400000|2020-07-28 00:00:00|12911.6|12906.6|12925.1|12920.1|12927.9|12922.9|12906.6|12901.6|0
1595894700000|2020-07-28 00:05:00|12925.2|12920.2|12918.3|12913.3|12928.2|12923.2|12918.3|12913.3|0
1595895000000|2020-07-28 00:10:00|12917.3|12912.3|12919.3|12914.3|12919.3|12914.3|12915.3|12910.3|0
1595895300000|2020-07-28 00:15:00|12918.3|12913.3|12916.3|12912.3|12923.8|12919.8|12908.3|12904.3|92
1595895600000|2020-07-28 00:20:00|12917|12913|12908.5|12904.5|12919.8|12915.8|12898.5|12894.5|121
1595895900000|2020-07-28 00:25:00|12908.3|12904.3|12916|12912|12916|12912|12903|12899|45
1595896200000|2020-07-28 00:30:00|12916.3|12912.3|12909.5|12905.5|12916.8|12912.8|12907|12903|34
1595896500000|2020-07-28 00:35:00|12909.8|12905.8|12912|12908|12915.3|12911.3|12909.8|12905.8|33
1595896800000|2020-07-28 00:40:00|12912.5|12908.5|12919.3|12915.3|12920.5|12916.5|12912.5|12908.5|24
1595897100000|2020-07-28 00:45:00|12918.8|12914.8|12928.5|12924.5|12929.3|12925.3|12918.5|12914.5|31
1595897400000|2020-07-28 00:50:00|12930.8|12926.8|12942.5|12938.5|12942.5|12938.5|12928|12924|92
1595897700000|2020-07-28 00:55:00|12943.3|12939.3|12951.8|12947.8|12952|12948|12943.3|12939.3|94
1595898000000|2020-07-28 01:00:00|12952|12948|12961.5|12957.5|12969.3|12965.3|12952|12948|129
1595898300000|2020-07-28 01:05:00|12961.8|12957.8|12969.8|12965.8|12969.8|12965.8|12961.8|12957.8|54
1595898600000|2020-07-28 01:10:00|12970|12966|12975|12971|12976.8|12972.8|12969.3|12965.3|54
1595898900000|2020-07-28 01:15:00|12975.8|12971.8|12979.8|12975.8|12982.5|12978.5|12975.5|12971.5|50
1595899200000|2020-07-28 01:20:00|12979.5|12975.5|12977.8|12973.8|12983|12979|12976.5|12972.5|20
1595899500000|2020-07-28 01:25:00|12978|12974|12973.3|12969.3|12979.5|12975.5|12973.3|12969.3|15
1595899800000|2020-07-28 01:30:00|12973.5|12969.5|12963.3|12959.3|12973.5|12969.5|12960.8|12956.8|49
1595900100000|2020-07-28 01:35:00|12963|12959|12964.8|12960.8|12967.5|12963.5|12959.8|12955.8|34
1595900400000|2020-07-28 01:40:00|12965.5|12961.5|12965.8|12961.8|12968.3|12964.3|12964.3|12960.3|3
1595900700000|2020-07-28 01:45:00|12966|12962|12960.8|12956.8|12967.5|12963.5|12960.3|12956.3|9
1595901000000|2020-07-28 01:50:00|12960.5|12956.5|12962.3|12958.3|12962.5|12958.5|12956.3|12952.3|10
1595901300000|2020-07-28 01:55:00|12961.8|12957.8|12957|12953|12961.8|12957.8|12955|12951|17
1595901600000|2020-07-28 02:00:00|12957.5|12953.5|12954|12950|12965.8|12961.8|12951|12947|33
1595901900000|2020-07-28 02:05:00|12953.8|12949.8|12950.3|12946.3|12953.8|12949.8|12949|12945|7
1595902200000|2020-07-28 02:10:00|12950.8|12946.8|12956.5|12952.5|12957.3|12953.3|12948.5|12944.5|19
1595902500000|2020-07-28 02:15:00|12956.3|12952.3|12969.3|12965.3|12971.3|12967.3|12956.3|12952.3|25
1595902800000|2020-07-28 02:20:00|12969.5|12965.5|12955|12951|12969.5|12965.5|12955|12951|13
1595903100000|2020-07-28 02:25:00|12954.3|12950.3|12956.5|12952.5|12957.3|12953.3|12952|12948|8
1595903400000|2020-07-28 02:30:00|12957.8|12953.8|12963.5|12959.5|12966.8|12962.8|12957.8|12953.8|12
1595903700000|2020-07-28 02:35:00|12963.3|12959.3|12960.5|12956.5|12964|12960|12960.5|12956.5|10
1595904000000|2020-07-28 02:40:00|12960.3|12956.3|12952.5|12948.5|12961.5|12957.5|12951.8|12947.8|5
1595904300000|2020-07-28 02:45:00|12952.8|12948.8|12953.5|12949.5|12955.8|12951.8|12950.5|12946.5|12
1595904600000|2020-07-28 02:50:00|12953.3|12949.3|12949|12945|12955.3|12951.3|12949|12945|11
1595904900000|2020-07-28 02:55:00|12950|12946|12947.3|12943.3|12952.5|12948.5|12947|12943|12
1595905200000|2020-07-28 03:00:00|12947.5|12943.5|12945.5|12941.5|12950.5|12946.5|12945.5|12941.5|10
1595905500000|2020-07-28 03:05:00|12945.3|12941.3|12937.3|12933.3|12945.3|12941.3|12935.5|12931.5|28
1595905800000|2020-07-28 03:10:00|12937|12933|12935.8|12931.8|12942.3|12938.3|12932.8|12928.8|19
1595906100000|2020-07-28 03:15:00|12935.5|12931.5|12925|12921|12935.5|12931.5|12920.8|12916.8|19
1595906400000|2020-07-28 03:20:00|12925.3|12921.3|12917|12913|12929.3|12925.3|12917|12913|34
1595906700000|2020-07-28 03:25:00|12917.5|12913.5|12926.5|12922.5|12927|12923|12913|12909|40
1595907000000|2020-07-28 03:30:00|12927|12923|12927.3|12923.3|12927.5|12923.5|12921.3|12917.3|13
1595907300000|2020-07-28 03:35:00|12927.8|12923.8|12924.8|12920.8|12931.3|12927.3|12924.8|12920.8|8
1595907600000|2020-07-28 03:40:00|12921.5|12917.5|12908|12904|12921.8|12917.8|12908|12904|51
1595907900000|2020-07-28 03:45:00|12908.8|12904.8|12904.5|12900.5|12911.8|12907.8|12904.5|12900.5|56
1595908200000|2020-07-28 03:50:00|12904.8|12900.8|12891|12887|12905.5|12901.5|12890.5|12886.5|118
1595908500000|2020-07-28 03:55:00|12890.8|12886.8|12894.5|12890.5|12896.5|12892.5|12878.5|12874.5|98
1595908800000|2020-07-28 04:00:00|12895|12891|12899.8|12895.8|12904|12900|12894.5|12890.5|22
1595909100000|2020-07-28 04:05:00|12900|12896|12901.5|12897.5|12904.3|12900.3|12899|12895|3
1595909400000|2020-07-28 04:10:00|12901.8|12897.8|12894|12890|12901.8|12897.8|12893.3|12889.3|7
1595909700000|2020-07-28 04:15:00|12894.3|12890.3|12887.5|12883.5|12898.8|12894.8|12885.5|12881.5|16
1595910000000|2020-07-28 04:20:00|12887.8|12883.8|12895.3|12891.3|12895.3|12891.3|12887.8|12883.8|10
1595910300000|2020-07-28 04:25:00|12895.5|12891.5|12898.8|12894.8|12901|12897|12893.3|12889.3|20
1595910600000|2020-07-28 04:30:00|12899|12895|12903|12899|12904|12900|12899|12895|9
1595910900000|2020-07-28 04:35:00|12902.8|12898.8|12902.3|12898.3|12903.8|12899.8|12900.3|12896.3|9
1595911200000|2020-07-28 04:40:00|12902.5|12898.5|12898|12894|12903.5|12899.5|12892.5|12888.5|27
1595911500000|2020-07-28 04:45:00|12898.3|12894.3|12909.5|12905.5|12909.5|12905.5|12898.3|12894.3|6
1595911800000|2020-07-28 04:50:00|12909.3|12905.3|12909|12905|12913|12909|12907.8|12903.8|7
1595912100000|2020-07-28 04:55:00|12908.8|12904.8|12903.3|12899.3|12909|12905|12903.3|12899.3|1
1595912400000|2020-07-28 05:00:00|12902.8|12898.8|12893.3|12889.3|12902.8|12898.8|12891|12887|38
1595912700000|2020-07-28 05:05:00|12893|12889|12888|12884|12893|12889|12881|12877|37
1595913000000|2020-07-28 05:10:00|12888.8|12884.8|12896.3|12892.3|12903.3|12899.3|12888.8|12884.8|39
1595913300000|2020-07-28 05:15:00|12896.5|12892.5|12901|12897|12902|12898|12893.8|12889.8|12
1595913600000|2020-07-28 05:20:00|12899.8|12895.8|12889.5|12885.5|12900.5|12896.5|12887.8|12883.8|22
1595913900000|2020-07-28 05:25:00|12889.8|12885.8|12892.8|12888.8|12895.3|12891.3|12888|12884|37
1595914200000|2020-07-28 05:30:00|12891.8|12887.8|12898.8|12894.8|12900.3|12896.3|12886.5|12882.5|40
1595914500000|2020-07-28 05:35:00|12899.5|12895.5|12891.8|12887.8|12899.5|12895.5|12889|12885|37
1595914800000|2020-07-28 05:40:00|12890.8|12886.8|12882.3|12878.3|12893.3|12889.3|12881.3|12877.3|26
1595915100000|2020-07-28 05:45:00|12882|12878|12879.3|12875.3|12884.3|12880.3|12878.3|12874.3|28
1595915400000|2020-07-28 05:50:00|12879|12875|12889.5|12885.5|12891.5|12887.5|12876.8|12872.8|44
1595915700000|2020-07-28 05:55:00|12889|12885|12896.5|12892.5|12896.5|12892.5|12888|12884|36
1595916000000|2020-07-28 06:00:00|12895.5|12893.5|12900.8|12898.8|12903.8|12901.8|12885|12883|189
1595916300000|2020-07-28 06:05:00|12901|12899|12906.8|12904.8|12913.8|12911.8|12901|12899|225
1595916600000|2020-07-28 06:10:00|12907|12905|12899.8|12897.8|12907.5|12905.5|12895.5|12893.5|117
1595916900000|2020-07-28 06:15:00|12897.8|12895.8|12895|12893|12900.5|12898.5|12891.5|12889.5|102
1595917200000|2020-07-28 06:20:00|12895.3|12893.3|12898.8|12896.8|12900.5|12898.5|12888|12886|158
1595917500000|2020-07-28 06:25:00|12899|12897|12899.3|12897.3|12900.5|12898.5|12892.8|12890.8|90
1595917800000|2020-07-28 06:30:00|12899|12897|12904|12902|12909|12907|12898|12896|210
1595918100000|2020-07-28 06:35:00|12904.3|12902.3|12904|12902|12909.3|12907.3|12899.8|12897.8|144
1595918400000|2020-07-28 06:40:00|12903.8|12901.8|12912.3|12910.3|12912.5|12910.5|12903|12901|114
1595918700000|2020-07-28 06:45:00|12912|12910|12907.8|12905.8|12912.8|12910.8|12907.3|12905.3|121
1595919000000|2020-07-28 06:50:00|12908|12906|12901.8|12899.8|12909.5|12907.5|12901|12899|148
1595919300000|2020-07-28 06:55:00|12901.5|12899.5|12888.8|12886.8|12905|12903|12888.8|12886.8|331
1595919600000|2020-07-28 07:00:00|12888.4|12887.2|12884.1|12882.9|12900.9|12899.7|12881.9|12880.7|1193
1595919900000|2020-07-28 07:05:00|12883.4|12882.2|12923.4|12922.2|12938.4|12937.2|12882.1|12880.9|1707
1595920200000|2020-07-28 07:10:00|12922.6|12921.4|12921.4|12920.2|12934.9|12933.7|12910.1|12908.9|875
1595920500000|2020-07-28 07:15:00|12921.6|12920.4|12899.1|12897.9|12927.4|12926.2|12898.4|12897.2|875
1595920800000|2020-07-28 07:20:00|12899.4|12898.2|12876.9|12875.7|12899.9|12898.7|12872.4|12871.2|1072
1595921100000|2020-07-28 07:25:00|12876.6|12875.4|12881.1|12879.9|12894.6|12893.4|12873.6|12872.4|762
1595921400000|2020-07-28 07:30:00|12881.4|12880.2|12881.6|12880.4|12885.6|12884.4|12859.6|12858.4|991
1595921700000|2020-07-28 07:35:00|12881.9|12880.7|12898.4|12897.2|12899.1|12897.9|12872.1|12870.9|698
1595922000000|2020-07-28 07:40:00|12898.1|12896.9|12908.1|12906.9|12908.1|12906.9|12893.6|12892.4|455
1595922300000|2020-07-28 07:45:00|12907.9|12906.7|12899.6|12898.4|12911.9|12910.7|12896.1|12894.9|532
1595922600000|2020-07-28 07:50:00|12899.4|12898.2|12865.6|12864.4|12901.4|12900.2|12865.1|12863.9|739
1595922900000|2020-07-28 07:55:00|12865.4|12864.2|12872.9|12871.7|12880.4|12879.2|12865.4|12864.2|606
1595923200000|2020-07-28 08:00:00|12873.6|12872.4|12874.4|12873.2|12879.1|12877.9|12866.6|12865.4|430
1595923500000|2020-07-28 08:05:00|12874.1|12872.9|12859.9|12858.7|12881.6|12880.4|12859.9|12858.7|719
1595923800000|2020-07-28 08:10:00|12860.4|12859.2|12874.9|12873.7|12875.6|12874.4|12860.1|12858.9|433
1595924100000|2020-07-28 08:15:00|12874.6|12873.4|12872.9|12871.7|12879.1|12877.9|12871.1|12869.9|405
1595924400000|2020-07-28 08:20:00|12872.6|12871.4|12872.1|12870.9|12876.1|12874.9|12868.1|12866.9|355
1595924700000|2020-07-28 08:25:00|12872.4|12871.2|12881.6|12880.4|12892.4|12891.2|12871.9|12870.7|729
1595925000000|2020-07-28 08:30:00|12881.9|12880.7|12889.6|12888.4|12890.9|12889.7|12879.6|12878.4|286
1595925300000|2020-07-28 08:35:00|12889.9|12888.7|12900.1|12898.9|12902.1|12900.9|12888.4|12887.2|373
1595925600000|2020-07-28 08:40:00|12899.9|12898.7|12897.1|12895.9|12902.6|12901.4|12895.9|12894.7|304
1595925900000|2020-07-28 08:45:00|12895.6|12894.4|12901.6|12900.4|12904.4|12903.2|12890.6|12889.4|526
1595926200000|2020-07-28 08:50:00|12901.9|12900.7|12901.1|12899.9|12906.6|12905.4|12899.1|12897.9|272
1595926500000|2020-07-28 08:55:00|12901.4|12900.2|12901.4|12900.2|12901.9|12900.7|12892.9|12891.7|304
1595926800000|2020-07-28 09:00:00|12901.1|12899.9|12898.4|12897.2|12907.6|12906.4|12894.4|12893.2|323
1595927100000|2020-07-28 09:05:00|12898.6|12897.4|12888.1|12886.9|12901.6|12900.4|12887.4|12886.2|299
1595927400000|2020-07-28 09:10:00|12888.4|12887.2|12886.6|12885.4|12891.9|12890.7|12882.4|12881.2|357
1595927700000|2020-07-28 09:15:00|12886.9|12885.7|12879.6|12878.4|12892.6|12891.4|12878.1|12876.9|292
1595928000000|2020-07-28 09:20:00|12879.4|12878.2|12860.6|12859.4|12879.9|12878.7|12856.1|12854.9|838
1595928300000|2020-07-28 09:25:00|12860.4|12859.2|12862.4|12861.2|12867.1|12865.9|12857.4|12856.2|378
1595928600000|2020-07-28 09:30:00|12862.1|12860.9|12861.6|12860.4|12865.6|12864.4|12849.6|12848.4|907
1595928900000|2020-07-28 09:35:00|12861.4|12860.2|12862.4|12861.2|12872.4|12871.2|12860.6|12859.4|462
1595929200000|2020-07-28 09:40:00|12862.6|12861.4|12853.6|12852.4|12865.1|12863.9|12847.6|12846.4|529
1595929500000|2020-07-28 09:45:00|12853.4|12852.2|12847.9|12846.7|12855.9|12854.7|12843.1|12841.9|565
1595929800000|2020-07-28 09:50:00|12847.6|12846.4|12826.6|12825.4|12849.6|12848.4|12821.4|12820.2|1051
1595930100000|2020-07-28 09:55:00|12826.4|12825.2|12824.1|12822.9|12828.1|12826.9|12812.9|12811.7|843
1595930400000|2020-07-28 10:00:00|12823.9|12822.7|12809.1|12807.9|12826.9|12825.7|12807.6|12806.4|737
1595930700000|2020-07-28 10:05:00|12808.6|12807.4|12766.9|12765.7|12808.6|12807.4|12746.4|12745.2|2794
1595931000000|2020-07-28 10:10:00|12766.1|12764.9|12763.1|12761.9|12768.4|12767.2|12744.6|12743.4|1224
1595931300000|2020-07-28 10:15:00|12762.9|12761.7|12781.1|12779.9|12781.9|12780.7|12751.1|12749.9|963
1595931600000|2020-07-28 10:20:00|12781.4|12780.2|12784.4|12783.2|12788.4|12787.2|12772.6|12771.4|530
1595931900000|2020-07-28 10:25:00|12783.6|12782.4|12787.9|12786.7|12790.1|12788.9|12778.1|12776.9|609
1595932200000|2020-07-28 10:30:00|12787.6|12786.4|12794.6|12793.4|12797.1|12795.9|12777.9|12776.7|474
1595932500000|2020-07-28 10:35:00|12795.1|12793.9|12792.4|12791.2|12799.6|12798.4|12788.6|12787.4|367
1595932800000|2020-07-28 10:40:00|12792.6|12791.4|12787.1|12785.9|12795.4|12794.2|12785.4|12784.2|252
1595933100000|2020-07-28 10:45:00|12786.9|12785.7|12797.1|12795.9|12797.4|12796.2|12783.4|12782.2|235
1595933400000|2020-07-28 10:50:00|12797.4|12796.2|12792.4|12791.2|12797.4|12796.2|12788.4|12787.2|184
1595933700000|2020-07-28 10:55:00|12799.6|12798.4|12806.9|12805.7|12809.6|12808.4|12796.4|12795.2|620
1595934000000|2020-07-28 11:00:00|12806.6|12805.4|12805.9|12804.7|12809.6|12808.4|12799.4|12798.2|405
1595934300000|2020-07-28 11:05:00|12806.1|12804.9|12802.4|12801.2|12807.9|12806.7|12799.4|12798.2|339
1595934600000|2020-07-28 11:10:00|12802.1|12800.9|12793.1|12791.9|12803.9|12802.7|12789.6|12788.4|398
1595934900000|2020-07-28 11:15:00|12792.9|12791.7|12772.6|12771.4|12792.9|12791.7|12770.6|12769.4|525
1595935200000|2020-07-28 11:20:00|12772.1|12770.9|12783.9|12782.7|12784.1|12782.9|12766.9|12765.7|489
1595935500000|2020-07-28 11:25:00|12784.1|12782.9|12776.1|12774.9|12784.6|12783.4|12775.1|12773.9|254
1595935800000|2020-07-28 11:30:00|12775.9|12774.7|12770.4|12769.2|12777.6|12776.4|12765.6|12764.4|680
1595936100000|2020-07-28 11:35:00|12770.6|12769.4|12767.6|12766.4|12772.6|12771.4|12761.9|12760.7|441
1595936400000|2020-07-28 11:40:00|12767.9|12766.7|12778.4|12777.2|12778.6|12777.4|12758.6|12757.4|740
1595936700000|2020-07-28 11:45:00|12778.1|12776.9|12793.4|12792.2|12795.9|12794.7|12772.4|12771.2|485
1595937000000|2020-07-28 11:50:00|12793.1|12791.9|12781.6|12780.4|12798.9|12797.7|12781.6|12780.4|443
1595937300000|2020-07-28 11:55:00|12782.6|12781.4|12779.6|12778.4|12787.6|12786.4|12777.6|12776.4|472
1595937600000|2020-07-28 12:00:00|12779.4|12778.2|12775.1|12773.9|12785.1|12783.9|12770.4|12769.2|615
1595937900000|2020-07-28 12:05:00|12774.9|12773.7|12789.9|12788.7|12791.4|12790.2|12764.4|12763.2|511
1595938200000|2020-07-28 12:10:00|12790.1|12788.9|12798.6|12797.4|12801.4|12800.2|12789.1|12787.9|402
1595938500000|2020-07-28 12:15:00|12798.4|12797.2|12789.1|12787.9|12799.6|12798.4|12786.4|12785.2|433
1595938800000|2020-07-28 12:20:00|12789.4|12788.2|12792.4|12791.2|12794.1|12792.9|12788.6|12787.4|185
1595939100000|2020-07-28 12:25:00|12792.6|12791.4|12800.1|12798.9|12803.6|12802.4|12790.9|12789.7|387
1595939400000|2020-07-28 12:30:00|12800.4|12799.2|12805.6|12804.4|12806.1|12804.9|12797.4|12796.2|322
1595939700000|2020-07-28 12:35:00|12805.9|12804.7|12799.4|12798.2|12808.4|12807.2|12799.1|12797.9|333
1595940000000|2020-07-28 12:40:00|12799.6|12798.4|12805.1|12803.9|12807.1|12805.9|12798.9|12797.7|208
1595940300000|2020-07-28 12:45:00|12804.9|12803.7|12795.6|12794.4|12808.1|12806.9|12792.1|12790.9|561
1595940600000|2020-07-28 12:50:00|12795.4|12794.2|12788.1|12786.9|12801.1|12799.9|12787.1|12785.9|301
1595940900000|2020-07-28 12:55:00|12788.4|12787.2|12800.6|12799.4|12800.9|12799.7|12782.4|12781.2|406
1595941200000|2020-07-28 13:00:00|12800.4|12799.2|12790.9|12789.7|12800.4|12799.2|12787.6|12786.4|413
1595941500000|2020-07-28 13:05:00|12790.6|12789.4|12799.6|12798.4|12800.1|12798.9|12787.9|12786.7|383
1595941800000|2020-07-28 13:10:00|12799.4|12798.2|12796.9|12795.7|12799.6|12798.4|12789.9|12788.7|542
1595942100000|2020-07-28 13:15:00|12796.6|12795.4|12811.1|12809.9|12812.9|12811.7|12796.6|12795.4|543
1595942400000|2020-07-28 13:20:00|12810.9|12809.7|12819.1|12817.9|12819.9|12818.7|12808.6|12807.4|701
1595942700000|2020-07-28 13:25:00|12819.4|12818.2|12810.6|12809.4|12822.1|12820.9|12808.6|12807.4|492
1595943000000|2020-07-28 13:30:00|12808.6|12807.4|12808.6|12807.4|12822.1|12820.9|12799.6|12798.4|1583
1595943300000|2020-07-28 13:35:00|12807.6|12806.4|12798.4|12797.2|12812.1|12810.9|12786.9|12785.7|853
1595943600000|2020-07-28 13:40:00|12798.1|12796.9|12795.1|12793.9|12801.1|12799.9|12787.1|12785.9|418
1595943900000|2020-07-28 13:45:00|12794.9|12793.7|12792.6|12791.4|12803.1|12801.9|12792.6|12791.4|507
1595944200000|2020-07-28 13:50:00|12791.6|12790.4|12780.9|12779.7|12791.6|12790.4|12775.6|12774.4|878
1595944500000|2020-07-28 13:55:00|12780.6|12779.4|12784.9|12783.7|12786.9|12785.7|12773.9|12772.7|879
1595944800000|2020-07-28 14:00:00|12783.4|12782.2|12788.1|12786.9|12792.1|12790.9|12781.6|12780.4|714
1595945100000|2020-07-28 14:05:00|12788.4|12787.2|12803.1|12801.9|12803.4|12802.2|12782.1|12780.9|693
1595945400000|2020-07-28 14:10:00|12803.4|12802.2|12801.6|12800.4|12807.1|12805.9|12790.8|12789.6|675
1595945700000|2020-07-28 14:15:00|12801.8|12800.6|12817.3|12816.1|12818.6|12817.4|12801.8|12800.6|929
1595946000000|2020-07-28 14:20:00|12816.8|12815.6|12825.1|12823.9|12828.3|12827.1|12814.3|12813.1|924
1595946300000|2020-07-28 14:25:00|12824.8|12823.6|12824.1|12822.9|12833.3|12832.1|12810.8|12809.6|783
1595946600000|2020-07-28 14:30:00|12823.8|12822.6|12802.3|12801.1|12829.6|12828.4|12802.3|12801.1|635
1595946900000|2020-07-28 14:35:00|12802.6|12801.4|12810.8|12809.6|12813.8|12812.6|12802.3|12801.1|423
1595947200000|2020-07-28 14:40:00|12811.1|12809.9|12814.8|12813.6|12819.6|12818.4|12808.3|12807.1|435
1595947500000|2020-07-28 14:45:00|12815.1|12813.9|12814.3|12813.1|12820.3|12819.1|12808.1|12806.9|420
1595947800000|2020-07-28 14:50:00|12814.6|12813.4|12817.8|12816.6|12823.8|12822.6|12811.8|12810.6|580
1595948100000|2020-07-28 14:55:00|12818.1|12816.9|12822.3|12821.1|12831.8|12830.6|12816.8|12815.6|673
1595948400000|2020-07-28 15:00:00|12821.8|12820.6|12808.8|12807.6|12829.8|12828.6|12808.8|12807.6|542
1595948700000|2020-07-28 15:05:00|12808.6|12807.4|12815.8|12814.6|12817.8|12816.6|12802.8|12801.6|505
1595949000000|2020-07-28 15:10:00|12815.6|12814.4|12843.8|12842.6|12850.8|12849.6|12815.6|12814.4|993
1595949300000|2020-07-28 15:15:00|12844.3|12843.1|12835.8|12834.6|12850.3|12849.1|12834.8|12833.6|738
1595949600000|2020-07-28 15:20:00|12836.1|12834.9|12840.3|12839.1|12846.8|12845.6|12832.3|12831.1|775
1595949900000|2020-07-28 15:25:00|12840.1|12838.9|12847.8|12846.6|12849.3|12848.1|12836.3|12835.1|933
1595950200000|2020-07-28 15:30:00|12846.3|12845.1|12839.7|12837.7|12851.7|12849.7|12836.5|12834.5|1825
1595950500000|2020-07-28 15:35:00|12840.7|12838.7|12848.7|12846.7|12850.7|12848.7|12833.2|12831.2|741
1595950800000|2020-07-28 15:40:00|12848.5|12846.5|12843.7|12841.7|12852.2|12850.2|12843.2|12841.2|289
1595951100000|2020-07-28 15:45:00|12844|12842|12847.7|12845.7|12849.7|12847.7|12840.5|12838.5|466
1595951400000|2020-07-28 15:50:00|12848|12846|12839.2|12837.2|12848.2|12846.2|12835|12833|208
1595951700000|2020-07-28 15:55:00|12839|12837|12826.7|12824.7|12841.5|12839.5|12825.2|12823.2|517
1595952000000|2020-07-28 16:00:00|12827|12825|12819.2|12817.2|12827|12825|12816.7|12814.7|429
1595952300000|2020-07-28 16:05:00|12819|12817|12823|12821|12826.5|12824.5|12812.2|12810.2|298
1595952600000|2020-07-28 16:10:00|12823.2|12821.2|12823|12821|12826.7|12824.7|12818.2|12816.2|135
1595952900000|2020-07-28 16:15:00|12822.7|12820.7|12821.2|12819.2|12829.7|12827.7|12819.2|12817.2|212
1595953200000|2020-07-28 16:20:00|12821|12819|12830.2|12828.2|12830.7|12828.7|12819.7|12817.7|173
1595953500000|2020-07-28 16:25:00|12830.5|12828.5|12829.2|12827.2|12835.5|12833.5|12826|12824|637
1595953800000|2020-07-28 16:30:00|12829.5|12827.5|12834.2|12832.2|12835.5|12833.5|12824.7|12822.7|165
1595954100000|2020-07-28 16:35:00|12834.5|12832.5|12833.7|12831.7|12835.2|12833.2|12831.2|12829.2|89
1595954400000|2020-07-28 16:40:00|12833.5|12831.5|12830|12828|12833.5|12831.5|12828.2|12826.2|50
1595954700000|2020-07-28 16:45:00|12829.7|12827.7|12832.2|12830.2|12836.7|12834.7|12829.2|12827.2|63
1595955000000|2020-07-28 16:50:00|12832|12830|12835.2|12833.2|12836.7|12834.7|12831.7|12829.7|148
1595955300000|2020-07-28 16:55:00|12834.7|12832.7|12837.2|12835.2|12837.5|12835.5|12830.7|12828.7|175
1595955600000|2020-07-28 17:00:00|12837.5|12835.5|12837.2|12835.2|12841.7|12839.7|12832.2|12830.2|161
1595955900000|2020-07-28 17:05:00|12837.5|12835.5|12838.2|12836.2|12840.5|12838.5|12833.2|12831.2|58
1595956200000|2020-07-28 17:10:00|12838.5|12836.5|12830.2|12828.2|12838.7|12836.7|12828.7|12826.7|92
1595956500000|2020-07-28 17:15:00|12829.5|12827.5|12834.2|12832.2|12835.7|12833.7|12828.7|12826.7|111
1595956800000|2020-07-28 17:20:00|12834|12832|12839.2|12837.2|12841.7|12839.7|12833.7|12831.7|102
1595957100000|2020-07-28 17:25:00|12839.5|12837.5|12838.2|12836.2|12839.7|12837.7|12834.7|12832.7|65
1595957400000|2020-07-28 17:30:00|12838.5|12836.5|12844.2|12842.2|12845.2|12843.2|12837.2|12835.2|114
1595957700000|2020-07-28 17:35:00|12844.5|12842.5|12844.2|12842.2|12845.2|12843.2|12841.2|12839.2|51
1595958000000|2020-07-28 17:40:00|12844.5|12842.5|12838.7|12836.7|12844.5|12842.5|12838.5|12836.5|76
1595958300000|2020-07-28 17:45:00|12838.5|12836.5|12844.5|12842.5|12845.2|12843.2|12838|12836|55
1595958600000|2020-07-28 17:50:00|12844.2|12842.2|12844.7|12842.7|12847.7|12845.7|12842.7|12840.7|66
1595958900000|2020-07-28 17:55:00|12844.5|12842.5|12845.7|12843.7|12846.5|12844.5|12841.2|12839.2|56
1595959200000|2020-07-28 18:00:00|12846.2|12844.2|12841.7|12839.7|12847.2|12845.2|12838.5|12836.5|80
1595959500000|2020-07-28 18:05:00|12842.5|12840.5|12842.2|12840.2|12843.2|12841.2|12838.5|12836.5|78
1595959800000|2020-07-28 18:10:00|12842|12840|12842.7|12840.7|12846.7|12844.7|12841.5|12839.5|114
1595960100000|2020-07-28 18:15:00|12843|12841|12845|12843|12845.2|12843.2|12840.5|12838.5|91
1595960400000|2020-07-28 18:20:00|12844.7|12842.7|12846.7|12844.7|12848.2|12846.2|12842.2|12840.2|47
1595960700000|2020-07-28 18:25:00|12847|12845|12840.5|12838.5|12847|12845|12840.2|12838.2|41
1595961000000|2020-07-28 18:30:00|12841.2|12839.2|12840.5|12838.5|12843.2|12841.2|12837|12835|91
1595961300000|2020-07-28 18:35:00|12840.7|12838.7|12843|12841|12843.2|12841.2|12838.2|12836.2|53
1595961600000|2020-07-28 18:40:00|12842.2|12840.2|12837.2|12835.2|12844.2|12842.2|12835|12833|65
1595961900000|2020-07-28 18:45:00|12837.5|12835.5|12833.7|12831.7|12842.7|12840.7|12833.7|12831.7|81
1595962200000|2020-07-28 18:50:00|12834|12832|12835.7|12833.7|12838.7|12836.7|12830.5|12828.5|109
1595962500000|2020-07-28 18:55:00|12836.2|12834.2|12832.7|12830.7|12842.5|12840.5|12831.7|12829.7|88
1595962800000|2020-07-28 19:00:00|12831.5|12829.5|12820.2|12818.2|12832.7|12830.7|12819.7|12817.7|152
1595963100000|2020-07-28 19:05:00|12820|12818|12817.5|12815.5|12823.2|12821.2|12815|12813|174
1595963400000|2020-07-28 19:10:00|12817.7|12815.7|12813.7|12811.7|12823.2|12821.2|12811.2|12809.2|133
1595963700000|2020-07-28 19:15:00|12814.5|12812.5|12820.5|12818.5|12821.7|12819.7|12810|12808|205
1595964000000|2020-07-28 19:20:00|12820.2|12818.2|12817.2|12815.2|12822.5|12820.5|12816|12814|110
1595964300000|2020-07-28 19:25:00|12817|12815|12810.2|12808.2|12820.2|12818.2|12809.5|12807.5|191
1595964600000|2020-07-28 19:30:00|12810.5|12808.5|12802.2|12800.2|12821.7|12819.7|12801.7|12799.7|278
1595964900000|2020-07-28 19:35:00|12802.5|12800.5|12803.5|12801.5|12809.5|12807.5|12801.5|12799.5|94
1595965200000|2020-07-28 19:40:00|12803.2|12801.2|12801|12799|12806.5|12804.5|12796.2|12794.2|180
1595965500000|2020-07-28 19:45:00|12800|12798|12789.5|12787.5|12806.7|12804.7|12789.5|12787.5|287
1595965800000|2020-07-28 19:50:00|12786.7|12784.7|12787.7|12785.7|12790.7|12788.7|12779|12777|383
1595966100000|2020-07-28 19:55:00|12787.5|12785.5|12782|12780|12790.7|12788.7|12773.7|12771.7|306
1595966400000|2020-07-28 20:00:00|12781.7|12779.7|12776.7|12771.7|12790.4|12785.4|12772.2|12767.2|18
1595966700000|2020-07-28 20:05:00|12776.4|12771.4|12790.8|12785.8|12791.8|12786.8|12774.4|12769.4|0
1595967000000|2020-07-28 20:10:00|12791.8|12786.8|12789.9|12784.9|12801.2|12796.2|12786.9|12781.9|0
1595967300000|2020-07-28 20:15:00|12789.7|12784.7|12787.7|12782.7|12790.2|12785.2|12786|12781|0
1595967600000|2020-07-28 20:20:00|12787.9|12782.9|12788.3|12783.3|12789|12784|12787.6|12782.6|0
1595967900000|2020-07-28 20:25:00|12788.2|12783.2|12786.7|12781.7|12788.2|12783.2|12786.7|12781.7|0
1595968200000|2020-07-28 20:30:00|12787.6|12782.6|12788.7|12783.7|12788.7|12783.7|12784.7|12779.7|0
1595968500000|2020-07-28 20:35:00|12789.7|12784.7|12787.4|12782.4|12791.8|12786.8|12786.4|12781.4|0
1595968800000|2020-07-28 20:40:00|12786.4|12781.4|12787.5|12782.5|12791|12786|12785.5|12780.5|0
1595969100000|2020-07-28 20:45:00|12786.5|12781.5|12787.3|12782.3|12791.3|12786.3|12785.3|12780.3|0
1595969400000|2020-07-28 20:50:00|12788.3|12783.3|12792.5|12787.5|12793.5|12788.5|12787.3|12782.3|0
1595969700000|2020-07-28 20:55:00|12791.5|12786.5|12792.4|12787.4|12793.6|12788.6|12790.3|12785.3|0
1595970000000|2020-07-28 21:00:00|12791.6|12786.6|12793.8|12788.8|12793.9|12788.9|12791.6|12786.6|0
1595970300000|2020-07-28 21:05:00|12794.5|12789.5|12793.4|12788.4|12795.8|12790.8|12793.4|12788.4|0
1595970600000|2020-07-28 21:10:00|12793.3|12788.3|12792.3|12787.3|12793.3|12788.3|12792.3|12787.3|0
1595970900000|2020-07-28 21:15:00|12792.5|12787.5|12792.5|12787.5|12792.7|12787.7|12792.5|12787.5|0
1595971200000|2020-07-28 21:20:00|12792.2|12787.2|12793.5|12788.5|12793.6|12788.6|12792|12787|0
1595971500000|2020-07-28 21:25:00|12793.6|12788.6|12792.8|12787.8|12793.6|12788.6|12792.7|12787.7|0
1595971800000|2020-07-28 21:30:00|12791.2|12786.2|12789.8|12784.8|12792.4|12787.4|12789.8|12784.8|0
1595972100000|2020-07-28 21:35:00|12791.3|12786.3|12788.6|12783.6|12791.7|12786.7|12788.1|12783.1|0
1595972400000|2020-07-28 21:40:00|12788.9|12783.9|12788.8|12783.8|12788.9|12783.9|12788.6|12783.6|0
1595972700000|2020-07-28 21:45:00|12788.6|12783.6|12788.7|12783.7|12790|12785|12788.6|12783.6|0
1595973000000|2020-07-28 21:50:00|12788.8|12783.8|12790.5|12785.5|12790.6|12785.6|12788.8|12783.8|0
1595973300000|2020-07-28 21:55:00|12790.3|12785.3|12792.5|12787.5|12792.7|12787.7|12790.3|12785.3|0
1595973600000|2020-07-28 22:00:00|12792.2|12787.2|12806.1|12801.1|12807.7|12802.7|12792.2|12787.2|0
1595973900000|2020-07-28 22:05:00|12805.1|12800.1|12801.6|12796.6|12811.1|12806.1|12801.6|12796.6|0
1595974200000|2020-07-28 22:10:00|12802.1|12797.1|12801.7|12796.7|12802.7|12797.7|12799.5|12794.5|0
1595974500000|2020-07-28 22:15:00|12802.7|12797.7|12805.6|12800.6|12805.6|12800.6|12802.7|12797.7|0
1595974800000|2020-07-28 22:20:00|12805.5|12800.5|12802.5|12797.5|12806|12801|12801.5|12796.5|0
1595975100000|2020-07-28 22:25:00|12801.5|12796.5|12795.4|12790.4|12801.5|12796.5|12793.4|12788.4|0
1595975400000|2020-07-28 22:30:00|12796.4|12791.4|12797.4|12792.4|12798.4|12793.4|12792.4|12787.4|0
1595975700000|2020-07-28 22:35:00|12797.2|12792.2|12802.3|12797.3|12802.3|12797.3|12797.2|12792.2|0
1595976000000|2020-07-28 22:40:00|12803.3|12798.3|12800.3|12795.3|12804.3|12799.3|12799.3|12794.3|0
1595976300000|2020-07-28 22:45:00|12800.8|12795.8|12803.1|12798.1|12803.1|12798.1|12800.8|12795.8|0
1595976600000|2020-07-28 22:50:00|12804.1|12799.1|12803.1|12798.1|12805.1|12800.1|12803.1|12798.1|0
1595976900000|2020-07-28 22:55:00|12804.1|12799.1|12803|12798|12806.1|12801.1|12802|12797|0
1595977200000|2020-07-28 23:00:00|12803.5|12798.5|12800.1|12795.1|12806|12801|12799|12794|0
1595977500000|2020-07-28 23:05:00|12799.1|12794.1|12798.1|12793.1|12800.5|12795.5|12797|12792|0
1595977800000|2020-07-28 23:10:00|12797.6|12792.6|12797.1|12792.1|12799.1|12794.1|12797.1|12792.1|0
1595978100000|2020-07-28 23:15:00|12798|12793|12798|12793|12799|12794|12797.1|12792.1|0
1595978400000|2020-07-28 23:20:00|12799|12794|12799.3|12794.3|12800|12795|12788|12783|0
1595978700000|2020-07-28 23:25:00|12798.9|12793.9|12799.9|12794.9|12802.9|12797.9|12798.9|12793.9|0
1595979000000|2020-07-28 23:30:00|12800.9|12795.9|12803.4|12798.4|12804.9|12799.9|12798.9|12793.9|0
1595979300000|2020-07-28 23:35:00|12802.9|12797.9|12805|12800|12805|12800|12802|12797|0
1595979600000|2020-07-28 23:40:00|12804.9|12799.9|12802|12797|12805.9|12800.9|12799|12794|0
1595979900000|2020-07-28 23:45:00|12802.5|12797.5|12805|12800|12805|12800|12802|12797|0
1595980200000|2020-07-28 23:50:00|12804|12799|12803.9|12798.9|12806|12801|12801|12796|0
1595980500000|2020-07-28 23:55:00|12803.8|12798.8|12805.3|12800.3|12806.2|12801.2|12803.8|12798.8|0
1595980800000|2020-07-29 00:00:00|12804.3|12799.3|12807.2|12802.2|12812.2|12807.2|12797.3|12792.3|0
1595981100000|2020-07-29 00:05:00|12807.7|12802.7|12799.2|12794.2|12807.7|12802.7|12797.7|12792.7|0
1595981400000|2020-07-29 00:10:00|12800.2|12795.2|12799.2|12794.2|12802.2|12797.2|12791.3|12786.3|0
1595981700000|2020-07-29 00:15:00|12800.2|12795.2|12820.2|12816.2|12821.7|12817.7|12796|12792|79
1595982000000|2020-07-29 00:20:00|12820.5|12816.5|12823|12819|12826.7|12822.7|12817.2|12813.2|34
1595982300000|2020-07-29 00:25:00|12822.7|12818.7|12821.5|12817.5|12824.2|12820.2|12821.2|12817.2|24
1595982600000|2020-07-29 00:30:00|12822.7|12818.7|12806.7|12802.7|12825|12821|12805.2|12801.2|87
1595982900000|2020-07-29 00:35:00|12807|12803|12806.5|12802.5|12810.7|12806.7|12799.7|12795.7|39
1595983200000|2020-07-29 00:40:00|12807.2|12803.2|12808.2|12804.2|12810.7|12806.7|12807|12803|16
1595983500000|2020-07-29 00:45:00|12808|12804|12817.2|12813.2|12822.5|12818.5|12805.5|12801.5|9
1595983800000|2020-07-29 00:50:00|12817.5|12813.5|12817|12813|12819.5|12815.5|12812.7|12808.7|25
1595984100000|2020-07-29 00:55:00|12816.2|12812.2|12812.7|12808.7|12816.7|12812.7|12809.2|12805.2|14
1595984400000|2020-07-29 01:00:00|12812|12808|12808.7|12804.7|12815.5|12811.5|12803.5|12799.5|17
1595984700000|2020-07-29 01:05:00|12808.5|12804.5|12797.5|12793.5|12808.5|12804.5|12794.5|12790.5|32
1595985000000|2020-07-29 01:10:00|12797.7|12793.7|12797.5|12793.5|12802.2|12798.2|12796.2|12792.2|10
1595985300000|2020-07-29 01:15:00|12796.7|12792.7|12793.5|12789.5|12803.7|12799.7|12792.5|12788.5|41
1595985600000|2020-07-29 01:20:00|12793.7|12789.7|12798.7|12794.7|12799.7|12795.7|12793.7|12789.7|9
1595985900000|2020-07-29 01:25:00|12798.5|12794.5|12780|12776|12798.5|12794.5|12780|12776|69
1595986200000|2020-07-29 01:30:00|12779.7|12775.7|12776|12772|12782.5|12778.5|12773|12769|44
1595986500000|2020-07-29 01:35:00|12778|12774|12774.5|12770.5|12778.7|12774.7|12766|12762|28
1595986800000|2020-07-29 01:40:00|12774.7|12770.7|12779.7|12775.7|12779.7|12775.7|12766.5|12762.5|22
1595987100000|2020-07-29 01:45:00|12779.5|12775.5|12788.7|12784.7|12789.5|12785.5|12778.5|12774.5|27
1595987400000|2020-07-29 01:50:00|12789|12785|12786.2|12782.2|12789|12785|12784.5|12780.5|12
1595987700000|2020-07-29 01:55:00|12786.5|12782.5|12788.7|12784.7|12788.7|12784.7|12784.2|12780.2|7
1595988000000|2020-07-29 02:00:00|12788.5|12784.5|12793|12789|12793|12789|12785.7|12781.7|6
1595988300000|2020-07-29 02:05:00|12793.5|12789.5|12793|12789|12798.2|12794.2|12793|12789|16
1595988600000|2020-07-29 02:10:00|12792.2|12788.2|12797|12793|12797.2|12793.2|12792.2|12788.2|3
1595988900000|2020-07-29 02:15:00|12797.5|12793.5|12796|12792|12799.2|12795.2|12795.2|12791.2|4
1595989200000|2020-07-29 02:20:00|12796.2|12792.2|12796.7|12792.7|12798.7|12794.7|12792.7|12788.7|11
1595989500000|2020-07-29 02:25:00|12797.5|12793.5|12796|12792|12802|12798|12793|12789|14
1595989800000|2020-07-29 02:30:00|12795.2|12791.2|12796.5|12792.5|12797.5|12793.5|12793.5|12789.5|9
1595990100000|2020-07-29 02:35:00|12796.2|12792.2|12788.5|12784.5|12796.2|12792.2|12788.5|12784.5|7
1595990400000|2020-07-29 02:40:00|12788|12784|12787|12783|12788|12784|12782.2|12778.2|10
1595990700000|2020-07-29 02:45:00|12787.2|12783.2|12786.2|12782.2|12791.7|12787.7|12785.7|12781.7|11
1595991000000|2020-07-29 02:50:00|12786|12782|12782|12778|12787|12783|12779.5|12775.5|11
1595991300000|2020-07-29 02:55:00|12781.7|12777.7|12785.2|12781.2|12786|12782|12781|12777|9
1595991600000|2020-07-29 03:00:00|12785|12781|12792.2|12788.2|12792.2|12788.2|12785|12781|11
1595991900000|2020-07-29 03:05:00|12792|12788|12801.2|12797.2|12802.2|12798.2|12792|12788|13
1595992200000|2020-07-29 03:10:00|12801.7|12797.7|12799.7|12795.7|12804.7|12800.7|12797.7|12793.7|17
1595992500000|2020-07-29 03:15:00|12798|12794|12801.5|12797.5|12802.7|12798.7|12796|12792|11
1595992800000|2020-07-29 03:20:00|12801.2|12797.2|12804.5|12800.5|12808|12804|12800.7|12796.7|18
1595993100000|2020-07-29 03:25:00|12804.2|12800.2|12795.5|12791.5|12804.2|12800.2|12795.2|12791.2|3
1595993400000|2020-07-29 03:30:00|12795.2|12791.2|12791.7|12787.7|12796.2|12792.2|12789.2|12785.2|8
1595993700000|2020-07-29 03:35:00|12791.2|12787.2|12789.7|12785.7|12791.2|12787.2|12786.2|12782.2|5
1595994000000|2020-07-29 03:40:00|12790|12786|12771.5|12767.5|12791|12787|12771.2|12767.2|20
1595994300000|2020-07-29 03:45:00|12771.2|12767.2|12783.2|12779.2|12784.2|12780.2|12770|12766|21
1595994600000|2020-07-29 03:50:00|12783.5|12779.5|12777.7|12773.7|12784.5|12780.5|12777.5|12773.5|14
1595994900000|2020-07-29 03:55:00|12777|12773|12787.7|12783.7|12787.7|12783.7|12777|12773|14
1595995200000|2020-07-29 04:00:00|12787.5|12783.5|12788.5|12784.5|12791.2|12787.2|12787.5|12783.5|7
1595995500000|2020-07-29 04:05:00|12788.2|12784.2|12786.5|12782.5|12788.2|12784.2|12786|12782|3
1595995800000|2020-07-29 04:10:00|12786.2|12782.2|12787|12783|12789.7|12785.7|12786|12782|14
1595996100000|2020-07-29 04:15:00|12786.7|12782.7|12780.5|12776.5|12790.2|12786.2|12779.7|12775.7|15
1595996400000|2020-07-29 04:20:00|12780.7|12776.7|12779|12775|12782.5|12778.5|12778.5|12774.5|5
1595996700000|2020-07-29 04:25:00|12778.5|12774.5|12785.5|12781.5|12786|12782|12776|12772|7
1595997000000|2020-07-29 04:30:00|12785.7|12781.7|12778.5|12774.5|12786.7|12782.7|12777.7|12773.7|15
1595997300000|2020-07-29 04:35:00|12778.7|12774.7|12780.7|12776.7|12782.2|12778.2|12776.5|12772.5|13
1595997600000|2020-07-29 04:40:00|12780.5|12776.5|12781.2|12777.2|12784.7|12780.7|12779.5|12775.5|7
1595997900000|2020-07-29 04:45:00|12781|12777|12757.2|12753.2|12781|12777|12756.2|12752.2|57
1595998200000|2020-07-29 04:50:00|12756.5|12752.5|12754.5|12750.5|12760.7|12756.7|12754.5|12750.5|22
1595998500000|2020-07-29 04:55:00|12754.2|12750.2|12760.5|12756.5|12761.5|12757.5|12752|12748|46
1595998800000|2020-07-29 05:00:00|12760.2|12756.2|12759.2|12755.2|12760.7|12756.7|12754|12750|33
1595999100000|2020-07-29 05:05:00|12759|12755|12768|12764|12770|12766|12759|12755|39
1595999400000|2020-07-29 05:10:00|12769.5|12765.5|12770.5|12766.5|12774|12770|12762.2|12758.2|81
1595999700000|2020-07-29 05:15:00|12770|12766|12770.7|12766.7|12771.7|12767.7|12765|12761|23
1596000000000|2020-07-29 05:20:00|12771.2|12767.2|12778.7|12774.7|12779.7|12775.7|12771.2|12767.2|17
1596000300000|2020-07-29 05:25:00|12779|12775|12774|12770|12779.5|12775.5|12772.5|12768.5|11
1596000600000|2020-07-29 05:30:00|12774.2|12770.2|12781.2|12777.2|12781.7|12777.7|12774|12770|29
1596000900000|2020-07-29 05:35:00|12780.2|12776.2|12776.2|12772.2|12780.2|12776.2|12776.2|12772.2|11
1596001200000|2020-07-29 05:40:00|12775.2|12771.2|12768.5|12764.5|12775.7|12771.7|12766.2|12762.2|21
1596001500000|2020-07-29 05:45:00|12768.7|12764.7|12771.2|12767.2|12774.2|12770.2|12767.5|12763.5|43
1596001800000|2020-07-29 05:50:00|12770|12766|12782.2|12778.2|12782.2|12778.2|12767|12763|46
1596002100000|2020-07-29 05:55:00|12782.5|12778.5|12768.5|12764.5|12783|12779|12764.7|12760.7|120
1596002400000|2020-07-29 06:00:00|12767.5|12765.5|12776|12774|12777.5|12775.5|12765|12763|198
1596002700000|2020-07-29 06:05:00|12776.2|12774.2|12774.5|12772.5|12780|12778|12773|12771|140
1596003000000|2020-07-29 06:10:00|12774.2|12772.2|12779.2|12777.2|12780.5|12778.5|12770.2|12768.2|188
1596003300000|2020-07-29 06:15:00|12779.5|12777.5|12793.7|12791.7|12797|12795|12779.5|12777.5|251
1596003600000|2020-07-29 06:20:00|12794|12792|12790|12788|12796.7|12794.7|12787|12785|152
1596003900000|2020-07-29 06:25:00|12790.2|12788.2|12799.5|12797.5|12801.2|12799.2|12790.2|12788.2|146
1596004200000|2020-07-29 06:30:00|12799.7|12797.7|12800|12798|12805.5|12803.5|12799.5|12797.5|192
1596004500000|2020-07-29 06:35:00|12800.2|12798.2|12801.2|12799.2|12804.7|12802.7|12800|12798|163
1596004800000|2020-07-29 06:40:00|12801.5|12799.5|12804|12802|12808.7|12806.7|12801.2|12799.2|167
1596005100000|2020-07-29 06:45:00|12803|12801|12812.7|12810.7|12813.2|12811.2|12803|12801|237
1596005400000|2020-07-29 06:50:00|12813|12811|12806|12804|12816|12814|12806|12804|246
1596005700000|2020-07-29 06:55:00|12806.5|12804.5|12811.5|12809.5|12816|12814|12802.5|12800.5|294
1596006000000|2020-07-29 07:00:00|12811.1|12809.9|12831.6|12830.4|12839.3|12838.1|12809.3|12808.1|1628
1596006300000|2020-07-29 07:05:00|12831.3|12830.1|12826.8|12825.6|12834.3|12833.1|12823.3|12822.1|915
1596006600000|2020-07-29 07:10:00|12827.1|12825.9|12831.3|12830.1|12835.8|12834.6|12826.1|12824.9|619
1596006900000|2020-07-29 07:15:00|12831.6|12830.4|12826.8|12825.6|12834.3|12833.1|12823.3|12822.1|651
1596007200000|2020-07-29 07:20:00|12827.1|12825.9|12813.6|12812.4|12827.6|12826.4|12811.8|12810.6|672
1596007500000|2020-07-29 07:25:00|12814.6|12813.4|12815.1|12813.9|12816.3|12815.1|12806.6|12805.4|746
1596007800000|2020-07-29 07:30:00|12818.3|12817.1|12820.8|12819.6|12827.6|12826.4|12814.1|12812.9|951
1596008100000|2020-07-29 07:35:00|12821.6|12820.4|12843.3|12842.1|12843.8|12842.6|12820.8|12819.6|873
1596008400000|2020-07-29 07:40:00|12842.3|12841.1|12852.3|12851.1|12864.8|12863.6|12841.3|12840.1|1394
1596008700000|2020-07-29 07:45:00|12852.6|12851.4|12853.8|12852.6|12857.6|12856.4|12845.3|12844.1|770
1596009000000|2020-07-29 07:50:00|12853.6|12852.4|12849.3|12848.1|12860.6|12859.4|12847.6|12846.4|395
1596009300000|2020-07-29 07:55:00|12849.1|12847.9|12841.8|12840.6|12852.6|12851.4|12840.3|12839.1|464
1596009600000|2020-07-29 08:00:00|12841.6|12840.4|12829.1|12827.9|12846.8|12845.6|12828.8|12827.6|586
1596009900000|2020-07-29 08:05:00|12828.8|12827.6|12816.8|12815.6|12834.1|12832.9|12813.8|12812.6|625
1596010200000|2020-07-29 08:10:00|12816.3|12815.1|12815.1|12813.9|12823.1|12821.9|12810.3|12809.1|640
1596010500000|2020-07-29 08:15:00|12815.3|12814.1|12822.6|12821.4|12828.6|12827.4|12812.1|12810.9|500
1596010800000|2020-07-29 08:20:00|12822.3|12821.1|12833.3|12832.1|12833.3|12832.1|12817.3|12816.1|447
1596011100000|2020-07-29 08:25:00|12833.1|12831.9|12831.8|12830.6|12835.8|12834.6|12828.8|12827.6|309
1596011400000|2020-07-29 08:30:00|12832.1|12830.9|12823.8|12822.6|12835.1|12833.9|12820.6|12819.4|362
1596011700000|2020-07-29 08:35:00|12823.6|12822.4|12812.3|12811.1|12827.8|12826.6|12812.3|12811.1|452
1596012000000|2020-07-29 08:40:00|12812.6|12811.4|12814.3|12813.1|12820.3|12819.1|12812.6|12811.4|397
1596012300000|2020-07-29 08:45:00|12814.6|12813.4|12810.3|12809.1|12819.8|12818.6|12803.3|12802.1|661
1596012600000|2020-07-29 08:50:00|12809.8|12808.6|12795.1|12793.9|12812.6|12811.4|12790.3|12789.1|680
1596012900000|2020-07-29 08:55:00|12794.8|12793.6|12799.1|12797.9|12805.1|12803.9|12794.3|12793.1|588
1596013200000|2020-07-29 09:00:00|12800.6|12799.4|12807.8|12806.6|12809.8|12808.6|12799.1|12797.9|412
1596013500000|2020-07-29 09:05:00|12806.8|12805.6|12791.8|12790.6|12808.8|12807.6|12790.6|12789.4|345
1596013800000|2020-07-29 09:10:00|12792.1|12790.9|12811.8|12810.6|12811.8|12810.6|12791.3|12790.1|448
1596014100000|2020-07-29 09:15:00|12811.6|12810.4|12815.6|12814.4|12822.1|12820.9|12809.6|12808.4|510
1596014400000|2020-07-29 09:20:00|12815.8|12814.6|12822.8|12821.6|12826.3|12825.1|12815.8|12814.6|260
1596014700000|2020-07-29 09:25:00|12822.6|12821.4|12819.6|12818.4|12827.3|12826.1|12817.6|12816.4|230
1596015000000|2020-07-29 09:30:00|12820.6|12819.4|12812.8|12811.6|12821.8|12820.6|12810.6|12809.4|239
1596015300000|2020-07-29 09:35:00|12813.1|12811.9|12817.3|12816.1|12820.6|12819.4|12812.3|12811.1|159
1596015600000|2020-07-29 09:40:00|12817.6|12816.4|12820.3|12819.1|12825.8|12824.6|12817.3|12816.1|179
1596015900000|2020-07-29 09:45:00|12820.6|12819.4|12817.8|12816.6|12821.8|12820.6|12813.8|12812.6|163
1596016200000|2020-07-29 09:50:00|12817.6|12816.4|12819.1|12817.9|12823.8|12822.6|12816.1|12814.9|183
1596016500000|2020-07-29 09:55:00|12818.8|12817.6|12817.3|12816.1|12823.8|12822.6|12816.1|12814.9|145
1596016800000|2020-07-29 10:00:00|12816.8|12815.6|12812.8|12811.6|12824.8|12823.6|12808.6|12807.4|312
1596017100000|2020-07-29 10:05:00|12812.6|12811.4|12823.3|12822.1|12828.1|12826.9|12812.6|12811.4|413
1596017400000|2020-07-29 10:10:00|12823.6|12822.4|12816.1|12814.9|12825.6|12824.4|12815.6|12814.4|202
1596017700000|2020-07-29 10:15:00|12816.3|12815.1|12817.6|12816.4|12819.8|12818.6|12812.6|12811.4|269
1596018000000|2020-07-29 10:20:00|12817.8|12816.6|12818.8|12817.6|12821.6|12820.4|12816.1|12814.9|137
1596018300000|2020-07-29 10:25:00|12818.6|12817.4|12826.8|12825.6|12830.8|12829.6|12817.3|12816.1|192
1596018600000|2020-07-29 10:30:00|12827.1|12825.9|12827.3|12826.1|12829.1|12827.9|12824.6|12823.4|213
1596018900000|2020-07-29 10:35:00|12827.1|12825.9|12835.8|12834.6|12836.6|12835.4|12826.8|12825.6|410
1596019200000|2020-07-29 10:40:00|12834.8|12833.6|12831.3|12830.1|12840.6|12839.4|12830.8|12829.6|319
1596019500000|2020-07-29 10:45:00|12831.1|12829.9|12832.1|12830.9|12835.8|12834.6|12830.6|12829.4|187
1596019800000|2020-07-29 10:50:00|12831.8|12830.6|12824.3|12823.1|12832.1|12830.9|12821.3|12820.1|265
1596020100000|2020-07-29 10:55:00|12824.1|12822.9|12819.3|12818.1|12825.3|12824.1|12811.1|12809.9|326
1596020400000|2020-07-29 11:00:00|12818.8|12817.6|12816.8|12815.6|12825.8|12824.6|12815.1|12813.9|308
1596020700000|2020-07-29 11:05:00|12816.6|12815.4|12830.3|12829.1|12831.3|12830.1|12815.6|12814.4|224
1596021000000|2020-07-29 11:10:00|12830.6|12829.4|12830.6|12829.4|12834.8|12833.6|12830.3|12829.1|196
1596021300000|2020-07-29 11:15:00|12830.8|12829.6|12824.1|12822.9|12830.8|12829.6|12819.3|12818.1|236
1596021600000|2020-07-29 11:20:00|12824.3|12823.1|12826.8|12825.6|12829.8|12828.6|12824.3|12823.1|132
1596021900000|2020-07-29 11:25:00|12827.3|12826.1|12832.1|12830.9|12833.1|12831.9|12826.6|12825.4|93
1596022200000|2020-07-29 11:30:00|12832.3|12831.1|12830.3|12829.1|12832.6|12831.4|12819.3|12818.1|405
1596022500000|2020-07-29 11:35:00|12829.8|12828.6|12832.3|12831.1|12833.3|12832.1|12828.1|12826.9|185
1596022800000|2020-07-29 11:40:00|12832.9|12831.7|12833.4|12832.2|12835.9|12834.7|12827.9|12826.7|243
1596023100000|2020-07-29 11:45:00|12833.7|12832.5|12837.9|12836.7|12837.9|12836.7|12830.7|12829.5|381
1596023400000|2020-07-29 11:50:00|12837.4|12836.2|12837.7|12836.5|12838.2|12837|12832.4|12831.2|239
1596023700000|2020-07-29 11:55:00|12837.9|12836.7|12836.4|12835.2|12838.2|12837|12833.4|12832.2|167
1596024000000|2020-07-29 12:00:00|12836.7|12835.5|12843.4|12842.2|12844.4|12843.2|12834.4|12833.2|305
1596024300000|2020-07-29 12:05:00|12843.9|12842.7|12853.2|12852|12857.9|12856.7|12841.4|12840.2|585
1596024600000|2020-07-29 12:10:00|12852.9|12851.7|12860.9|12859.7|12861.9|12860.7|12848.7|12847.5|443
1596024900000|2020-07-29 12:15:00|12860.7|12859.5|12849.9|12848.7|12861.9|12860.7|12849.2|12848|413
1596025200000|2020-07-29 12:20:00|12849.7|12848.5|12848.4|12847.2|12851.2|12850|12846.9|12845.7|404
1596025500000|2020-07-29 12:25:00|12848.7|12847.5|12838.4|12837.2|12852.2|12851|12837.9|12836.7|345
1596025800000|2020-07-29 12:30:00|12838.2|12837|12832.2|12831|12845.2|12844|12830.7|12829.5|411
1596026100000|2020-07-29 12:35:00|12831.9|12830.7|12810.9|12809.7|12834.4|12833.2|12809.9|12808.7|777
1596026400000|2020-07-29 12:40:00|12811.2|12810|12821.2|12820|12823.2|12822|12810.4|12809.2|783
1596026700000|2020-07-29 12:45:00|12820.9|12819.7|12815.4|12814.2|12822.4|12821.2|12814.4|12813.2|339
1596027000000|2020-07-29 12:50:00|12815.7|12814.5|12814.4|12813.2|12820.2|12819|12811.9|12810.7|257
1596027300000|2020-07-29 12:55:00|12814.7|12813.5|12817.9|12816.7|12820.9|12819.7|12804.9|12803.7|668
1596027600000|2020-07-29 13:00:00|12817.7|12816.5|12818.2|12817|12822.9|12821.7|12815.9|12814.7|327
1596027900000|2020-07-29 13:05:00|12817.9|12816.7|12811.2|12810|12819.4|12818.2|12809.9|12808.7|633
1596028200000|2020-07-29 13:10:00|12811.4|12810.2|12818.7|12817.5|12820.9|12819.7|12809.7|12808.5|285
1596028500000|2020-07-29 13:15:00|12818.4|12817.2|12812.4|12811.2|12818.4|12817.2|12810.9|12809.7|312
1596028800000|2020-07-29 13:20:00|12812.9|12811.7|12805.9|12804.7|12817.2|12816|12801.4|12800.2|522
1596029100000|2020-07-29 13:25:00|12806.9|12805.7|12809.4|12808.2|12811.7|12810.5|12798.4|12797.2|532
1596029400000|2020-07-29 13:30:00|12809.7|12808.5|12816.9|12815.7|12821.2|12820|12799.9|12798.7|1172
1596029700000|2020-07-29 13:35:00|12817.2|12816|12801.4|12800.2|12820.2|12819|12800.2|12799|527
1596030000000|2020-07-29 13:40:00|12801.9|12800.7|12809.2|12808|12815.7|12814.5|12801.2|12800|557
1596030300000|2020-07-29 13:45:00|12808.9|12807.7|12807.9|12806.7|12814.7|12813.5|12802.7|12801.5|354
1596030600000|2020-07-29 13:50:00|12808.2|12807|12806.4|12805.2|12812.4|12811.2|12798.9|12797.7|421
1596030900000|2020-07-29 13:55:00|12806.7|12805.5|12813.9|12812.7|12817.2|12816|12805.9|12804.7|437
1596031200000|2020-07-29 14:00:00|12813.2|12812|12824.9|12823.7|12827.4|12826.2|12809.2|12808|481
1596031500000|2020-07-29 14:05:00|12825.2|12824|12827.9|12826.7|12831.4|12830.2|12821.4|12820.2|773
1596031800000|2020-07-29 14:10:00|12827.8|12826.6|12833.3|12832.1|12835.1|12833.9|12826.1|12824.9|470
1596032100000|2020-07-29 14:15:00|12833.6|12832.4|12842.3|12841.1|12844.3|12843.1|12833.3|12832.1|463
1596032400000|2020-07-29 14:20:00|12842.6|12841.4|12833.6|12832.4|12842.6|12841.4|12832.1|12830.9|534
1596032700000|2020-07-29 14:25:00|12834.1|12832.9|12825.8|12824.6|12835.3|12834.1|12825.1|12823.9|448
1596033000000|2020-07-29 14:30:00|12826.1|12824.9|12823.8|12822.6|12829.1|12827.9|12820.1|12818.9|414
1596033300000|2020-07-29 14:35:00|12823.6|12822.4|12835.3|12834.1|12835.8|12834.6|12823.3|12822.1|465
1596033600000|2020-07-29 14:40:00|12835.6|12834.4|12827.3|12826.1|12836.1|12834.9|12826.6|12825.4|566
1596033900000|2020-07-29 14:45:00|12827.1|12825.9|12823.6|12822.4|12827.8|12826.6|12821.6|12820.4|278
1596034200000|2020-07-29 14:50:00|12823.8|12822.6|12821.3|12820.1|12829.6|12828.4|12818.6|12817.4|317
1596034500000|2020-07-29 14:55:00|12820.8|12819.6|12822.3|12821.1|12827.1|12825.9|12817.8|12816.6|311
1596034800000|2020-07-29 15:00:00|12822.6|12821.4|12820.8|12819.6|12824.8|12823.6|12815.8|12814.6|327
1596035100000|2020-07-29 15:05:00|12820.6|12819.4|12822.8|12821.6|12825.1|12823.9|12814.3|12813.1|355
1596035400000|2020-07-29 15:10:00|12822.6|12821.4|12820.8|12819.6|12823.6|12822.4|12817.3|12816.1|180
1596035700000|2020-07-29 15:15:00|12820.6|12819.4|12819.8|12818.6|12823.3|12822.1|12815.8|12814.6|303
1596036000000|2020-07-29 15:20:00|12820.3|12819.1|12823.8|12822.6|12826.1|12824.9|12819.3|12818.1|378
1596036300000|2020-07-29 15:25:00|12823.6|12822.4|12836.3|12835.1|12836.8|12835.6|12823.1|12821.9|862
1596036600000|2020-07-29 15:30:00|12836.7|12834.7|12823.2|12821.2|12840|12838|12823.2|12821.2|1145
1596036900000|2020-07-29 15:35:00|12824.5|12822.5|12824.2|12822.2|12831|12829|12823|12821|686
1596037200000|2020-07-29 15:40:00|12824|12822|12822.2|12820.2|12824.7|12822.7|12821|12819|416
1596037500000|2020-07-29 15:45:00|12822.5|12820.5|12815.2|12813.2|12824.2|12822.2|12812.2|12810.2|214
1596037800000|2020-07-29 15:50:00|12815.5|12813.5|12817.7|12815.7|12819.2|12817.2|12814.7|12812.7|214
1596038100000|2020-07-29 15:55:00|12817.5|12815.5|12819.5|12817.5|12820.5|12818.5|12816.7|12814.7|150
1596038400000|2020-07-29 16:00:00|12819.2|12817.2|12812.2|12810.2|12819.2|12817.2|12812.2|12810.2|253
1596038700000|2020-07-29 16:05:00|12812|12810|12805|12803|12815.2|12813.2|12804.7|12802.7|170
1596039000000|2020-07-29 16:10:00|12804.7|12802.7|12803.5|12801.5|12810.2|12808.2|12803.5|12801.5|238
1596039300000|2020-07-29 16:15:00|12803.2|12801.2|12814.2|12812.2|12814.2|12812.2|12802.7|12800.7|195
1596039600000|2020-07-29 16:20:00|12814.5|12812.5|12817.2|12815.2|12818|12816|12813.7|12811.7|195
1596039900000|2020-07-29 16:25:00|12816.7|12814.7|12816.2|12814.2|12818.7|12816.7|12815.2|12813.2|102
1596040200000|2020-07-29 16:30:00|12816|12814|12822.2|12820.2|12822.2|12820.2|12813.7|12811.7|94
1596040500000|2020-07-29 16:35:00|12822|12820|12822.7|12820.7|12827.2|12825.2|12819.7|12817.7|167
1596040800000|2020-07-29 16:40:00|12822.5|12820.5|12820.7|12818.7|12824.5|12822.5|12820.5|12818.5|90
1596041100000|2020-07-29 16:45:00|12821|12819|12819.7|12817.7|12821.7|12819.7|12818|12816|73
1596041400000|2020-07-29 16:50:00|12819.5|12817.5|12819.2|12817.2|12822.2|12820.2|12818.5|12816.5|33
1596041700000|2020-07-29 16:55:00|12819|12817|12819.2|12817.2|12820|12818|12816.7|12814.7|44
1596042000000|2020-07-29 17:00:00|12819.5|12817.5|12815.7|12813.7|12822.2|12820.2|12815.2|12813.2|106
1596042300000|2020-07-29 17:05:00|12816|12814|12824.7|12822.7|12825.2|12823.2|12816|12814|79
1596042600000|2020-07-29 17:10:00|12824.5|12822.5|12831.2|12829.2|12831.7|12829.7|12823.7|12821.7|125
1596042900000|2020-07-29 17:15:00|12831.5|12829.5|12829.7|12827.7|12834|12832|12828.2|12826.2|152
1596043200000|2020-07-29 17:20:00|12830|12828|12834.2|12832.2|12835.2|12833.2|12829.7|12827.7|64
1596043500000|2020-07-29 17:25:00|12834|12832|12828.7|12826.7|12834.7|12832.7|12828.5|12826.5|61
1596043800000|2020-07-29 17:30:00|12828.5|12826.5|12826.2|12824.2|12828.7|12826.7|12825|12823|75
1596044100000|2020-07-29 17:35:00|12826|12824|12825.2|12823.2|12828.7|12826.7|12825.2|12823.2|37
1596044400000|2020-07-29 17:40:00|12825|12823|12822.7|12820.7|12826.5|12824.5|12821.7|12819.7|71
1596044700000|2020-07-29 17:45:00|12822.2|12820.2|12823.2|12821.2|12823.5|12821.5|12818.2|12816.2|66
1596045000000|2020-07-29 17:50:00|12823|12821|12825.2|12823.2|12825.7|12823.7|12822.5|12820.5|45
1596045300000|2020-07-29 17:55:00|12825|12823|12820.7|12818.7|12826.7|12824.7|12819.2|12817.2|86
1596045600000|2020-07-29 18:00:00|12820.5|12818.5|12821.7|12819.7|12836.2|12834.2|12818|12816|526
1596045900000|2020-07-29 18:05:00|12822.5|12820.5|12832.2|12830.2|12832.2|12830.2|12819.7|12817.7|106
1596046200000|2020-07-29 18:10:00|12832.5|12830.5|12832|12830|12839.5|12837.5|12830.2|12828.2|208
1596046500000|2020-07-29 18:15:00|12832.2|12830.2|12836.2|12834.2|12839|12837|12832|12830|178
1596046800000|2020-07-29 18:20:00|12837|12835|12843.2|12841.2|12844.2|12842.2|12834.7|12832.7|152
1596047100000|2020-07-29 18:25:00|12842.7|12840.7|12839.7|12837.7|12846|12844|12838.5|12836.5|110
1596047400000|2020-07-29 18:30:00|12840|12838|12845|12843|12851.7|12849.7|12840|12838|286
1596047700000|2020-07-29 18:35:00|12845.2|12843.2|12850.5|12848.5|12853.2|12851.2|12845.2|12843.2|147
1596048000000|2020-07-29 18:40:00|12850.2|12848.2|12853|12851|12858|12856|12847.2|12845.2|279
1596048300000|2020-07-29 18:45:00|12853.7|12851.7|12849.2|12847.2|12854.2|12852.2|12847.7|12845.7|136
1596048600000|2020-07-29 18:50:00|12848.5|12846.5|12854.2|12852.2|12863.5|12861.5|12847.2|12845.2|299
1596048900000|2020-07-29 18:55:00|12854.5|12852.5|12842|12840|12855|12853|12840.7|12838.7|198
1596049200000|2020-07-29 19:00:00|12842.5|12840.5|12820.5|12818.5|12848|12846|12819.2|12817.2|309
1596049500000|2020-07-29 19:05:00|12820.7|12818.7|12837.5|12835.5|12838.2|12836.2|12816.2|12814.2|134
1596049800000|2020-07-29 19:10:00|12837|12835|12847.5|12845.5|12847.5|12845.5|12836.2|12834.2|173
1596050100000|2020-07-29 19:15:00|12847.7|12845.7|12861.5|12859.5|12861.5|12859.5|12844.7|12842.7|238
1596050400000|2020-07-29 19:20:00|12861.2|12859.2|12870|12868|12874.2|12872.2|12859.2|12857.2|267
1596050700000|2020-07-29 19:25:00|12870.2|12868.2|12863|12861|12873|12871|12854|12852|166
1596051000000|2020-07-29 19:30:00|12863.2|12861.2|12874.5|12872.5|12877.7|12875.7|12855.5|12853.5|228
1596051300000|2020-07-29 19:35:00|12874.7|12872.7|12874.5|12872.5|12881.7|12879.7|12872.2|12870.2|140
1596051600000|2020-07-29 19:40:00|12874.2|12872.2|12870|12868|12875.7|12873.7|12867|12865|142
1596051900000|2020-07-29 19:45:00|12869.7|12867.7|12866.7|12864.7|12872.7|12870.7|12858.7|12856.7|171
1596052200000|2020-07-29 19:50:00|12864.7|12862.7|12859.2|12857.2|12867|12865|12857|12855|170
1596052500000|2020-07-29 19:55:00|12859.5|12857.5|12869.7|12867.7|12873.5|12871.5|12854|12852|272
1596052800000|2020-07-29 20:00:00|12869|12864|12862.9|12857.9|12869|12864|12851.9|12846.9|5
1596053100000|2020-07-29 20:05:00|12863.4|12858.4|12875.2|12870.2|12877|12872|12860.9|12855.9|0
1596053400000|2020-07-29 20:10:00|12874.2|12869.2|12876.2|12871.2|12878.5|12873.5|12866.3|12861.3|0
1596053700000|2020-07-29 20:15:00|12876.3|12871.3|12878.3|12873.3|12879.9|12874.9|12876.3|12871.3|0
1596054000000|2020-07-29 20:20:00|12878.5|12873.5|12877.3|12872.3|12879.8|12874.8|12877.3|12872.3|0
1596054300000|2020-07-29 20:25:00|12877.6|12872.6|12879.3|12874.3|12879.4|12874.4|12877.6|12872.6|0
1596054600000|2020-07-29 20:30:00|12878.1|12873.1|12875.8|12870.8|12882.4|12877.4|12874.3|12869.3|0
1596054900000|2020-07-29 20:35:00|12874.8|12869.8|12879.8|12874.8|12879.8|12874.8|12873.6|12868.6|0
1596055200000|2020-07-29 20:40:00|12880.8|12875.8|12897.4|12892.4|12898.6|12893.6|12880.8|12875.8|0
1596055500000|2020-07-29 20:45:00|12896.4|12891.4|12899.5|12894.5|12901.9|12896.9|12894.2|12889.2|0
1596055800000|2020-07-29 20:50:00|12898.5|12893.5|12900.2|12895.2|12901.4|12896.4|12897.1|12892.1|0
1596056100000|2020-07-29 20:55:00|12898.2|12893.2|12896.9|12891.9|12901.2|12896.2|12896.8|12891.8|0
1596056400000|2020-07-29 21:00:00|12896.8|12891.8|12894.1|12889.1|12896.9|12891.9|12894|12889|0
1596056700000|2020-07-29 21:05:00|12894.8|12889.8|12895.4|12890.4|12897.5|12892.5|12893.9|12888.9|0
1596057000000|2020-07-29 21:10:00|12895.1|12890.1|12895.4|12890.4|12897|12892|12895.1|12890.1|0
1596057300000|2020-07-29 21:15:00|12895.3|12890.3|12896.2|12891.2|12896.2|12891.2|12894.5|12889.5|0
1596057600000|2020-07-29 21:20:00|12895.7|12890.7|12894.2|12889.2|12895.7|12890.7|12894|12889|0
1596057900000|2020-07-29 21:25:00|12894.5|12889.5|12894.8|12889.8|12895.3|12890.3|12894.5|12889.5|0
1596058200000|2020-07-29 21:30:00|12894.7|12889.7|12894.1|12889.1|12894.8|12889.8|12893.3|12888.3|0
1596058500000|2020-07-29 21:35:00|12893.9|12888.9|12893.9|12888.9|12894.6|12889.6|12893.3|12888.3|0
1596058800000|2020-07-29 21:40:00|12894|12889|12893.1|12888.1|12894.8|12889.8|12893.1|12888.1|0
1596059100000|2020-07-29 21:45:00|12893|12888|12893.1|12888.1|12894|12889|12893|12888|0
1596059400000|2020-07-29 21:50:00|12894.3|12889.3|12894.4|12889.4|12894.9|12889.9|12894.1|12889.1|0
1596059700000|2020-07-29 21:55:00|12894.9|12889.9|12894.6|12889.6|12896.2|12891.2|12894.2|12889.2|0
1596060000000|2020-07-29 22:00:00|12900|12895|12890.8|12885.8|12900|12895|12888.8|12883.8|0
1596060300000|2020-07-29 22:05:00|12889.8|12884.8|12888.7|12883.7|12889.8|12884.8|12887.7|12882.7|0
1596060600000|2020-07-29 22:10:00|12889.7|12884.7|12890.8|12885.8|12890.8|12885.8|12888.7|12883.7|0
1596060900000|2020-07-29 22:15:00|12890.2|12885.2|12890|12885|12890.2|12885.2|12888.7|12883.7|0
1596061200000|2020-07-29 22:20:00|12891|12886|12888.3|12883.3|12892|12887|12888.3|12883.3|0
1596061500000|2020-07-29 22:25:00|12887.3|12882.3|12887.2|12882.2|12888.3|12883.3|12884.4|12879.4|0
1596061800000|2020-07-29 22:30:00|12886.7|12881.7|12888.3|12883.3|12888.3|12883.3|12886.2|12881.2|0
1596062100000|2020-07-29 22:35:00|12889.3|12884.3|12891.3|12886.3|12891.3|12886.3|12888.3|12883.3|0
1596062400000|2020-07-29 22:40:00|12891.4|12886.4|12890.9|12885.9|12892.4|12887.4|12889.4|12884.4|0
1596062700000|2020-07-29 22:45:00|12891.4|12886.4|12887.4|12882.4|12891.4|12886.4|12887.4|12882.4|0
1596063000000|2020-07-29 22:50:00|12887.6|12882.6|12885.6|12880.6|12888.1|12883.1|12885.6|12880.6|0
1596063300000|2020-07-29 22:55:00|12883.6|12878.6|12881.5|12876.5|12884.6|12879.6|12879.4|12874.4|0
1596063600000|2020-07-29 23:00:00|12880.5|12875.5|12878.5|12873.5|12892.6|12887.6|12878.5|12873.5|0
1596063900000|2020-07-29 23:05:00|12879.5|12874.5|12876.9|12871.9|12882.5|12877.5|12876.9|12871.9|0
1596064200000|2020-07-29 23:10:00|12877.4|12872.4|12878.7|12873.7|12879.9|12874.9|12871.9|12866.9|0
1596064500000|2020-07-29 23:15:00|12877.7|12872.7|12876.7|12871.7|12878.7|12873.7|12875.8|12870.8|0
1596064800000|2020-07-29 23:20:00|12876.2|12871.2|12878.8|12873.8|12884.7|12879.7|12875.7|12870.7|0
1596065100000|2020-07-29 23:25:00|12879.3|12874.3|12877.8|12872.8|12879.8|12874.8|12876.8|12871.8|0
1596065400000|2020-07-29 23:30:00|12876.8|12871.8|12880.8|12875.8|12880.8|12875.8|12872.8|12867.8|0
1596065700000|2020-07-29 23:35:00|12880.2|12875.2|12878.7|12873.7|12880.8|12875.8|12877.7|12872.7|0
1596066000000|2020-07-29 23:40:00|12877.7|12872.7|12879.7|12874.7|12879.7|12874.7|12877.7|12872.7|0
1596066300000|2020-07-29 23:45:00|12880.7|12875.7|12877.7|12872.7|12880.7|12875.7|12875.8|12870.8|0
1596066600000|2020-07-29 23:50:00|12877.2|12872.2|12876.7|12871.7|12877.7|12872.7|12873.7|12868.7|0
1596066900000|2020-07-29 23:55:00|12877.7|12872.7|12874.2|12869.2|12877.7|12872.7|12873.2|12868.2|0
1596067200000|2020-07-30 00:00:00|12873.7|12868.7|12859|12854|12876.2|12871.2|12857|12852|0
1596067500000|2020-07-30 00:05:00|12859.5|12854.5|12857|12852|12865.3|12860.3|12857|12852|0
1596067800000|2020-07-30 00:10:00|12856|12851|12857.9|12852.9|12862.9|12857.9|12853|12848|0
1596068100000|2020-07-30 00:15:00|12857|12852|12853.5|12849.5|12865.5|12861.5|12850.5|12846.5|77
1596068400000|2020-07-30 00:20:00|12853.2|12849.2|12853.5|12849.5|12858.2|12854.2|12849|12845|38
1596068700000|2020-07-30 00:25:00|12853.2|12849.2|12848.5|12844.5|12853.2|12849.2|12847|12843|21
1596069000000|2020-07-30 00:30:00|12848.7|12844.7|12852|12848|12852|12848|12848|12844|18
1596069300000|2020-07-30 00:35:00|12852.2|12848.2|12849.7|12845.7|12857.5|12853.5|12847.5|12843.5|25
1596069600000|2020-07-30 00:40:00|12850|12846|12852.2|12848.2|12853.2|12849.2|12849.7|12845.7|11
1596069900000|2020-07-30 00:45:00|12852|12848|12854|12850|12854.7|12850.7|12844.7|12840.7|20
1596070200000|2020-07-30 00:50:00|12853.2|12849.2|12854.5|12850.5|12855|12851|12848.5|12844.5|30
1596070500000|2020-07-30 00:55:00|12854.7|12850.7|12865.7|12861.7|12866.5|12862.5|12851.5|12847.5|39
1596070800000|2020-07-30 01:00:00|12865|12861|12869|12865|12872|12868|12865|12861|67
1596071100000|2020-07-30 01:05:00|12869.2|12865.2|12868.2|12864.2|12872.7|12868.7|12868.2|12864.2|12
1596071400000|2020-07-30 01:10:00|12868.5|12864.5|12864.7|12860.7|12869|12865|12860.2|12856.2|27
1596071700000|2020-07-30 01:15:00|12864.5|12860.5|12866.5|12862.5|12867.2|12863.2|12864|12860|14
1596072000000|2020-07-30 01:20:00|12867.2|12863.2|12870|12866|12873.2|12869.2|12866.7|12862.7|20
1596072300000|2020-07-30 01:25:00|12870.2|12866.2|12864.2|12860.2|12871|12867|12860.7|12856.7|9
1596072600000|2020-07-30 01:30:00|12864.5|12860.5|12869.2|12865.2|12871.5|12867.5|12864.2|12860.2|7
1596072900000|2020-07-30 01:35:00|12869|12865|12861.2|12857.2|12869|12865|12859|12855|18
1596073200000|2020-07-30 01:40:00|12861.5|12857.5|12863|12859|12867|12863|12857|12853|36
1596073500000|2020-07-30 01:45:00|12862.5|12858.5|12858.5|12854.5|12862.7|12858.7|12857|12853|22
1596073800000|2020-07-30 01:50:00|12859|12855|12860.7|12856.7|12863.7|12859.7|12859|12855|5
1596074100000|2020-07-30 01:55:00|12860|12856|12856.5|12852.5|12860|12856|12850.7|12846.7|26
1596074400000|2020-07-30 02:00:00|12856.7|12852.7|12860.2|12856.2|12862.2|12858.2|12856.7|12852.7|2
1596074700000|2020-07-30 02:05:00|12859.5|12855.5|12846.5|12842.5|12859.5|12855.5|12845.2|12841.2|21
1596075000000|2020-07-30 02:10:00|12846.2|12842.2|12850|12846|12853|12849|12845.5|12841.5|23
1596075300000|2020-07-30 02:15:00|12848|12844|12848.7|12844.7|12848.7|12844.7|12845.5|12841.5|12
1596075600000|2020-07-30 02:20:00|12848.5|12844.5|12844.2|12840.2|12848.5|12844.5|12842|12838|18
1596075900000|2020-07-30 02:25:00|12844|12840|12851|12847|12853|12849|12841.7|12837.7|60
1596076200000|2020-07-30 02:30:00|12851.2|12847.2|12853.5|12849.5|12855.5|12851.5|12849.5|12845.5|11
1596076500000|2020-07-30 02:35:00|12853.2|12849.2|12848.7|12844.7|12853.2|12849.2|12847.5|12843.5|12
1596076800000|2020-07-30 02:40:00|12848.5|12844.5|12846.5|12842.5|12850.7|12846.7|12842.7|12838.7|19
1596077100000|2020-07-30 02:45:00|12846.2|12842.2|12857|12853|12858.5|12854.5|12846|12842|19
1596077400000|2020-07-30 02:50:00|12857.2|12853.2|12858.2|12854.2|12861.2|12857.2|12857.2|12853.2|6
1596077700000|2020-07-30 02:55:00|12858.5|12854.5|12857|12853|12858.5|12854.5|12856.5|12852.5|3
1596078000000|2020-07-30 03:00:00|12859|12855|12867.5|12863.5|12867.5|12863.5|12858.2|12854.2|23
1596078300000|2020-07-30 03:05:00|12867.2|12863.2|12868.5|12864.5|12868.7|12864.7|12866|12862|4
1596078600000|2020-07-30 03:10:00|12868.2|12864.2|12868.2|12864.2|12869.7|12865.7|12867.2|12863.2|8
1596078900000|2020-07-30 03:15:00|12868.5|12864.5|12870.7|12866.7|12871|12867|12868.2|12864.2|16
1596079200000|2020-07-30 03:20:00|12871|12867|12874.7|12870.7|12875.7|12871.7|12868.5|12864.5|42
1596079500000|2020-07-30 03:25:00|12875.5|12871.5|12862.2|12858.2|12876|12872|12861|12857|26
1596079800000|2020-07-30 03:30:00|12863.7|12859.7|12852|12848|12863.7|12859.7|12851.7|12847.7|37
1596080100000|2020-07-30 03:35:00|12851.7|12847.7|12854.7|12850.7|12855.2|12851.2|12851.5|12847.5|9
1596080400000|2020-07-30 03:40:00|12855|12851|12860|12856|12860.2|12856.2|12853.7|12849.7|6
1596080700000|2020-07-30 03:45:00|12859.7|12855.7|12855.7|12851.7|12859.7|12855.7|12855.5|12851.5|5
1596081000000|2020-07-30 03:50:00|12856|12852|12858.7|12854.7|12860.5|12856.5|12855.5|12851.5|11
1596081300000|2020-07-30 03:55:00|12858.2|12854.2|12854.7|12850.7|12859.7|12855.7|12853.7|12849.7|17
1596081600000|2020-07-30 04:00:00|12853.7|12849.7|12844.7|12840.7|12858.2|12854.2|12844.7|12840.7|35
1596081900000|2020-07-30 04:05:00|12847.7|12843.7|12842.2|12838.2|12848.2|12844.2|12838.2|12834.2|78
1596082200000|2020-07-30 04:10:00|12844|12840|12841.5|12837.5|12844|12840|12841|12837|16
1596082500000|2020-07-30 04:15:00|12841.2|12837.2|12844|12840|12844|12840|12839.5|12835.5|18
1596082800000|2020-07-30 04:20:00|12844.2|12840.2|12845.2|12841.2|12846.7|12842.7|12844|12840|8
1596083100000|2020-07-30 04:25:00|12845.5|12841.5|12846.2|12842.2|12846.7|12842.7|12845.5|12841.5|2
1596083400000|2020-07-30 04:30:00|12846.5|12842.5|12849.2|12845.2|12849.7|12845.7|12846.5|12842.5|20
1596083700000|2020-07-30 04:35:00|12849.5|12845.5|12848.2|12844.2|12852.7|12848.7|12848.2|12844.2|11
1596084000000|2020-07-30 04:40:00|12847.7|12843.7|12849.2|12845.2|12850|12846|12847.7|12843.7|1
1596084300000|2020-07-30 04:45:00|12850.7|12846.7|12850.7|12846.7|12852.5|12848.5|12850.5|12846.5|6
1596084600000|2020-07-30 04:50:00|12850.5|12846.5|12851.2|12847.2|12852|12848|12850.5|12846.5|2
1596084900000|2020-07-30 04:55:00|12851|12847|12844.5|12840.5|12851|12847|12844.5|12840.5|13
1596085200000|2020-07-30 05:00:00|12844.2|12840.2|12844.2|12840.2|12844.5|12840.5|12841|12837|8
1596085500000|2020-07-30 05:05:00|12844.7|12840.7|12846.5|12842.5|12847|12843|12844.2|12840.2|1
1596085800000|2020-07-30 05:10:00|12846.2|12842.2|12846|12842|12846.7|12842.7|12844.2|12840.2|5
1596086100000|2020-07-30 05:15:00|12845.7|12841.7|12838.2|12834.2|12846|12842|12838.2|12834.2|23
1596086400000|2020-07-30 05:20:00|12838.5|12834.5|12842.7|12838.7|12844.5|12840.5|12835.2|12831.2|35
1596086700000|2020-07-30 05:25:00|12843|12839|12841.2|12837.2|12844.7|12840.7|12838.5|12834.5|20
1596087000000|2020-07-30 05:30:00|12841.5|12837.5|12837.2|12833.2|12842.2|12838.2|12836|12832|22
1596087300000|2020-07-30 05:35:00|12837.5|12833.5|12840.7|12836.7|12840.7|12836.7|12829|12825|63
1596087600000|2020-07-30 05:40:00|12840|12836|12833|12829|12840|12836|12833|12829|14
1596087900000|2020-07-30 05:45:00|12832.7|12828.7|12835|12831|12836.7|12832.7|12830.7|12826.7|36
1596088200000|2020-07-30 05:50:00|12836.7|12832.7|12841.5|12837.5|12844.5|12840.5|12836.7|12832.7|46
1596088500000|2020-07-30 05:55:00|12841.7|12837.7|12838.2|12834.2|12841.7|12837.7|12838|12834|24
1596088800000|2020-07-30 06:00:00|12837.2|12835.2|12838.2|12836.2|12843.7|12841.7|12835.5|12833.5|182
1596089100000|2020-07-30 06:05:00|12837.7|12835.7|12840|12838|12845.5|12843.5|12837.7|12835.7|149
1596089400000|2020-07-30 06:10:00|12839.2|12837.2|12833.5|12831.5|12846|12844|12830|12828|290
1596089700000|2020-07-30 06:15:00|12833.2|12831.2|12824.7|12822.7|12835.2|12833.2|12824.5|12822.5|196
1596090000000|2020-07-30 06:20:00|12824|12822|12826.2|12824.2|12828|12826|12820.5|12818.5|143
1596090300000|2020-07-30 06:25:00|12827|12825|12820.7|12818.7|12827|12825|12815.2|12813.2|162
1596090600000|2020-07-30 06:30:00|12820.5|12818.5|12823.2|12821.2|12825.5|12823.5|12813.5|12811.5|217
1596090900000|2020-07-30 06:35:00|12823|12821|12825.7|12823.7|12826.7|12824.7|12822.5|12820.5|126
1596091200000|2020-07-30 06:40:00|12826|12824|12824|12822|12826.7|12824.7|12821.7|12819.7|132
1596091500000|2020-07-30 06:45:00|12823.7|12821.7|12814.7|12812.7|12823.7|12821.7|12807.7|12805.7|258
1596091800000|2020-07-30 06:50:00|12815.5|12813.5|12815|12813|12816.2|12814.2|12810|12808|142
1596092100000|2020-07-30 06:55:00|12814.7|12812.7|12798.7|12796.7|12814.7|12812.7|12798.7|12796.7|561
1596092400000|2020-07-30 07:00:00|12798.3|12797.1|12751.3|12750.1|12803.6|12802.4|12742.6|12741.4|2555
1596092700000|2020-07-30 07:05:00|12749.8|12748.6|12713.3|12712.1|12750.6|12749.4|12691.3|12690.1|3161
1596093000000|2020-07-30 07:10:00|12714.3|12713.1|12693.3|12692.1|12714.3|12713.1|12666.8|12665.6|2467
1596093300000|2020-07-30 07:15:00|12692.3|12691.1|12674.8|12673.6|12693.8|12692.6|12669.1|12667.9|1378
1596093600000|2020-07-30 07:20:00|12674.1|12672.9|12638.8|12637.6|12674.1|12672.9|12630.8|12629.6|2383
1596093900000|2020-07-30 07:25:00|12638.6|12637.4|12639.3|12638.1|12654.1|12652.9|12631.3|12630.1|1532
1596094200000|2020-07-30 07:30:00|12638.1|12636.9|12594.8|12593.6|12638.3|12637.1|12588.6|12587.4|2347
1596094500000|2020-07-30 07:35:00|12594.3|12593.1|12612.3|12611.1|12612.3|12611.1|12585.8|12584.6|1749
1596094800000|2020-07-30 07:40:00|12613.1|12611.9|12626.6|12625.4|12629.1|12627.9|12604.1|12602.9|1351
1596095100000|2020-07-30 07:45:00|12626.4|12625.2|12613.6|12612.4|12626.4|12625.2|12610.6|12609.4|857
1596095400000|2020-07-30 07:50:00|12613.4|12612.2|12622.4|12621.2|12626.6|12625.4|12601.6|12600.4|828
1596095700000|2020-07-30 07:55:00|12622.6|12621.4|12632.9|12631.7|12634.6|12633.4|12613.4|12612.2|773
1596096000000|2020-07-30 08:00:00|12632.6|12631.4|12639.1|12637.9|12643.6|12642.4|12623.4|12622.2|1074
1596096300000|2020-07-30 08:05:00|12638.9|12637.7|12619.9|12618.7|12638.9|12637.7|12606.6|12605.4|1080
1596096600000|2020-07-30 08:10:00|12619.6|12618.4|12631.9|12630.7|12631.9|12630.7|12612.1|12610.9|616
1596096900000|2020-07-30 08:15:00|12631.6|12630.4|12623.4|12622.2|12634.6|12633.4|12616.1|12614.9|599
1596097200000|2020-07-30 08:20:00|12623.1|12621.9|12620.9|12619.7|12623.1|12621.9|12610.1|12608.9|400
1596097500000|2020-07-30 08:25:00|12620.6|12619.4|12593.4|12592.2|12620.6|12619.4|12591.1|12589.9|1031
1596097800000|2020-07-30 08:30:00|12592.9|12591.7|12576.1|12574.9|12594.1|12592.9|12572.6|12571.4|1214
1596098100000|2020-07-30 08:35:00|12576.4|12575.2|12580.9|12579.7|12587.9|12586.7|12570.6|12569.4|660
1596098400000|2020-07-30 08:40:00|12580.6|12579.4|12555.1|12553.9|12583.1|12581.9|12555.1|12553.9|841
1596098700000|2020-07-30 08:45:00|12556.1|12554.9|12569.6|12568.4|12572.4|12571.2|12554.1|12552.9|851
1596099000000|2020-07-30 08:50:00|12569.4|12568.2|12552.1|12550.9|12569.4|12568.2|12545.6|12544.4|1085
1596099300000|2020-07-30 08:55:00|12551.9|12550.7|12520.6|12519.4|12552.1|12550.9|12520.1|12518.9|1451
1596099600000|2020-07-30 09:00:00|12520.9|12519.7|12509.1|12507.9|12532.1|12530.9|12499.1|12497.9|2123
1596099900000|2020-07-30 09:05:00|12507.6|12506.4|12502.4|12501.2|12514.6|12513.4|12497.6|12496.4|1546
1596100200000|2020-07-30 09:10:00|12502.6|12501.4|12531.9|12530.7|12538.6|12537.4|12491.4|12490.2|1433
1596100500000|2020-07-30 09:15:00|12531.6|12530.4|12529.1|12527.9|12531.9|12530.7|12516.4|12515.2|852
1596100800000|2020-07-30 09:20:00|12528.6|12527.4|12539.9|12538.7|12544.1|12542.9|12514.6|12513.4|1146
1596101100000|2020-07-30 09:25:00|12539.6|12538.4|12530.6|12529.4|12539.9|12538.7|12520.1|12518.9|808
1596101400000|2020-07-30 09:30:00|12530.4|12529.2|12546.1|12544.9|12551.1|12549.9|12527.1|12525.9|964
1596101700000|2020-07-30 09:35:00|12545.9|12544.7|12545.4|12544.2|12549.6|12548.4|12537.9|12536.7|542
1596102000000|2020-07-30 09:40:00|12545.1|12543.9|12544.1|12542.9|12555.4|12554.2|12540.4|12539.2|577
1596102300000|2020-07-30 09:45:00|12545.1|12543.9|12544.1|12542.9|12545.1|12543.9|12534.6|12533.4|409
1596102600000|2020-07-30 09:50:00|12544.6|12543.4|12535.6|12534.4|12544.9|12543.7|12534.4|12533.2|256
1596102900000|2020-07-30 09:55:00|12536.4|12535.2|12518.1|12516.9|12536.6|12535.4|12513.6|12512.4|687
1596103200000|2020-07-30 10:00:00|12517.9|12516.7|12509.4|12508.2|12531.1|12529.9|12507.1|12505.9|684
1596103500000|2020-07-30 10:05:00|12509.6|12508.4|12502.4|12501.2|12513.6|12512.4|12500.1|12498.9|706
1596103800000|2020-07-30 10:10:00|12502.6|12501.4|12513.4|12512.2|12513.4|12512.2|12502.4|12501.2|415
1596104100000|2020-07-30 10:15:00|12513.1|12511.9|12504.4|12503.2|12514.9|12513.7|12497.1|12495.9|672
1596104400000|2020-07-30 10:20:00|12504.1|12502.9|12520.4|12519.2|12523.1|12521.9|12497.1|12495.9|537
1596104700000|2020-07-30 10:25:00|12520.1|12518.9|12505.6|12504.4|12520.4|12519.2|12498.4|12497.2|441
1596105000000|2020-07-30 10:30:00|12505.4|12504.2|12506.6|12505.4|12507.9|12506.7|12493.1|12491.9|431
1596105300000|2020-07-30 10:35:00|12507.4|12506.2|12499.1|12497.9|12507.4|12506.2|12494.6|12493.4|403
1596105600000|2020-07-30 10:40:00|12499.4|12498.2|12477.1|12475.9|12499.4|12498.2|12472.9|12471.7|1140
1596105900000|2020-07-30 10:45:00|12476.9|12475.7|12437.1|12435.9|12477.1|12475.9|12437.1|12435.9|1433
1596106200000|2020-07-30 10:50:00|12436.9|12435.7|12434.9|12433.7|12444.4|12443.2|12431.4|12430.2|1200
1596106500000|2020-07-30 10:55:00|12435.1|12433.9|12444.9|12443.7|12447.4|12446.2|12424.6|12423.4|804
1596106800000|2020-07-30 11:00:00|12445.1|12443.9|12459.6|12458.4|12461.6|12460.4|12440.4|12439.2|1036
1596107100000|2020-07-30 11:05:00|12461.1|12459.9|12447.6|12446.4|12461.6|12460.4|12447.6|12446.4|617
1596107400000|2020-07-30 11:10:00|12447.4|12446.2|12453.4|12452.2|12456.9|12455.7|12435.9|12434.7|553
1596107700000|2020-07-30 11:15:00|12452.6|12451.4|12456.4|12455.2|12464.6|12463.4|12448.1|12446.9|473
1596108000000|2020-07-30 11:20:00|12456.1|12454.9|12461.1|12459.9|12464.9|12463.7|12451.6|12450.4|625
1596108300000|2020-07-30 11:25:00|12461.9|12460.7|12457.4|12456.2|12462.9|12461.7|12455.1|12453.9|162
1596108600000|2020-07-30 11:30:00|12458.1|12456.9|12460.6|12459.4|12467.9|12466.7|12455.4|12454.2|306
1596108900000|2020-07-30 11:35:00|12460.9|12459.7|12477.6|12476.4|12479.1|12477.9|12456.6|12455.4|615
1596109200000|2020-07-30 11:40:00|12477.9|12476.7|12499.9|12498.7|12502.1|12500.9|12477.9|12476.7|720
1596109500000|2020-07-30 11:45:00|12499.6|12498.4|12498.4|12497.2|12502.4|12501.2|12491.6|12490.4|434
1596109800000|2020-07-30 11:50:00|12497.9|12496.7|12523.6|12522.4|12526.4|12525.2|12497.9|12496.7|1002
1596110100000|2020-07-30 11:55:00|12523.4|12522.2|12524.5|12523.3|12526.1|12524.9|12518.4|12517.2|399
1596110400000|2020-07-30 12:00:00|12524|12522.8|12517.5|12516.3|12529|12527.8|12512.5|12511.3|582
1596110700000|2020-07-30 12:05:00|12517.7|12516.5|12507.7|12506.5|12517.7|12516.5|12505|12503.8|430
1596111000000|2020-07-30 12:10:00|12508|12506.8|12508.7|12507.5|12509.7|12508.5|12500.5|12499.3|393
1596111300000|2020-07-30 12:15:00|12509|12507.8|12512|12510.8|12518.5|12517.3|12500.2|12499|521
1596111600000|2020-07-30 12:20:00|12511.7|12510.5|12506.7|12505.5|12518.7|12517.5|12506.7|12505.5|282
1596111900000|2020-07-30 12:25:00|12507|12505.8|12513.5|12512.3|12515.7|12514.5|12499|12497.8|364
1596112200000|2020-07-30 12:30:00|12512.2|12511|12483.7|12482.5|12522.5|12521.3|12478.2|12477|949
1596112500000|2020-07-30 12:35:00|12485.2|12484|12492.5|12491.3|12502.7|12501.5|12478|12476.8|909
1596112800000|2020-07-30 12:40:00|12493.5|12492.3|12486|12484.8|12494.7|12493.5|12484.2|12483|456
1596113100000|2020-07-30 12:45:00|12485.7|12484.5|12477.7|12476.5|12497|12495.8|12474.7|12473.5|545
1596113400000|2020-07-30 12:50:00|12477.2|12476|12441.5|12440.3|12478|12476.8|12440|12438.8|942
1596113700000|2020-07-30 12:55:00|12441.7|12440.5|12410.2|12409|12442|12440.8|12409.7|12408.5|1182
1596114000000|2020-07-30 13:00:00|12409.5|12408.3|12402.2|12401|12409.7|12408.5|12387.5|12386.3|1769
1596114300000|2020-07-30 13:05:00|12402|12400.8|12396.7|12395.5|12409.5|12408.3|12390.2|12389|937
1596114600000|2020-07-30 13:10:00|12396.5|12395.3|12391.2|12390|12404.5|12403.3|12381.5|12380.3|1296
1596114900000|2020-07-30 13:15:00|12391|12389.8|12404.5|12403.3|12408.2|12407|12384|12382.8|972
1596115200000|2020-07-30 13:20:00|12404.7|12403.5|12388.2|12387|12404.7|12403.5|12380.2|12379|642
1596115500000|2020-07-30 13:25:00|12388.5|12387.3|12386.7|12385.5|12390.7|12389.5|12376|12374.8|668
1596115800000|2020-07-30 13:30:00|12385.2|12384|12419|12417.8|12424.2|12423|12376.7|12375.5|1716
1596116100000|2020-07-30 13:35:00|12418.2|12417|12373.2|12372|12418.5|12417.3|12366|12364.8|1381
1596116400000|2020-07-30 13:40:00|12372.2|12371|12362.7|12361.5|12380.7|12379.5|12356|12354.8|1346
1596116700000|2020-07-30 13:45:00|12362.5|12361.3|12377|12375.8|12381.5|12380.3|12358.2|12357|1144
1596117000000|2020-07-30 13:50:00|12376.7|12375.5|12319.5|12318.3|12376.7|12375.5|12319.5|12318.3|1563
1596117300000|2020-07-30 13:55:00|12320.2|12319|12307.5|12306.3|12323.5|12322.3|12296|12294.8|1630
1596117600000|2020-07-30 14:00:00|12306.7|12305.5|12325|12323.8|12327.7|12326.5|12300.2|12299|1336
1596117900000|2020-07-30 14:05:00|12325.2|12324|12324|12322.8|12326|12324.8|12294.5|12293.3|991
1596118200000|2020-07-30 14:10:00|12323.7|12322.5|12307.1|12305.9|12327.2|12326|12301.1|12299.9|794
1596118500000|2020-07-30 14:15:00|12306.8|12305.6|12270.3|12269.1|12319.8|12318.6|12268.5|12267.3|1768
1596118800000|2020-07-30 14:20:00|12270.5|12269.3|12288.3|12287.1|12289|12287.8|12254.5|12253.3|1241
1596119100000|2020-07-30 14:25:00|12288.5|12287.3|12282.5|12281.3|12290.8|12289.6|12265.5|12264.3|1121
1596119400000|2020-07-30 14:30:00|12282.3|12281.1|12307.5|12306.3|12308.5|12307.3|12272.3|12271.1|1040
1596119700000|2020-07-30 14:35:00|12307.8|12306.6|12335|12333.8|12337.8|12336.6|12289.8|12288.6|1303
1596120000000|2020-07-30 14:40:00|12334.8|12333.6|12313.3|12312.1|12338|12336.8|12313|12311.8|1001
1596120300000|2020-07-30 14:45:00|12313.8|12312.6|12289.5|12288.3|12316.5|12315.3|12289.5|12288.3|758
1596120600000|2020-07-30 14:50:00|12289.8|12288.6|12281.3|12280.1|12289.8|12288.6|12271|12269.8|924
1596120900000|2020-07-30 14:55:00|12281|12279.8|12322.8|12321.6|12324|12322.8|12280|12278.8|1176
1596121200000|2020-07-30 15:00:00|12323|12321.8|12351.3|12350.1|12353|12351.8|12318.3|12317.1|1317
1596121500000|2020-07-30 15:05:00|12351|12349.8|12354|12352.8|12358|12356.8|12344.5|12343.3|736
1596121800000|2020-07-30 15:10:00|12353.8|12352.6|12343.8|12342.6|12359.5|12358.3|12342|12340.8|867
1596122100000|2020-07-30 15:15:00|12344|12342.8|12369.8|12368.6|12370|12368.8|12335.5|12334.3|1010
1596122400000|2020-07-30 15:20:00|12369.5|12368.3|12344|12342.8|12370.3|12369.1|12342|12340.8|1145
1596122700000|2020-07-30 15:25:00|12343|12341.8|12355.5|12354.3|12366|12364.8|12335.5|12334.3|1910
1596123000000|2020-07-30 15:30:00|12355.9|12353.9|12379.4|12377.4|12380.7|12378.7|12349.4|12347.4|2393
1596123300000|2020-07-30 15:35:00|12379.9|12377.9|12404.4|12402.4|12405.4|12403.4|12379.9|12377.9|1925
1596123600000|2020-07-30 15:40:00|12404.2|12402.2|12411.7|12409.7|12418.9|12416.9|12401.9|12399.9|895
1596123900000|2020-07-30 15:45:00|12411.9|12409.9|12397.2|12395.2|12413.4|12411.4|12392.9|12390.9|673
1596124200000|2020-07-30 15:50:00|12397.4|12395.4|12396.4|12394.4|12403.7|12401.7|12384.9|12382.9|636
1596124500000|2020-07-30 15:55:00|12396.7|12394.7|12389.2|12387.2|12403.4|12401.4|12376.7|12374.7|375
1596124800000|2020-07-30 16:00:00|12388.9|12386.9|12387.4|12385.4|12397.7|12395.7|12384.9|12382.9|614
1596125100000|2020-07-30 16:05:00|12387.7|12385.7|12379.7|12377.7|12393.4|12391.4|12376.7|12374.7|470
1596125400000|2020-07-30 16:10:00|12379.9|12377.9|12393.4|12391.4|12394.2|12392.2|12378.2|12376.2|343
1596125700000|2020-07-30 16:15:00|12393.7|12391.7|12428.4|12426.4|12435.9|12433.9|12393.7|12391.7|955
1596126000000|2020-07-30 16:20:00|12428.7|12426.7|12428.4|12426.4|12430.9|12428.9|12415.9|12413.9|563
1596126300000|2020-07-30 16:25:00|12428.2|12426.2|12428.9|12426.9|12432.7|12430.7|12423.9|12421.9|264
1596126600000|2020-07-30 16:30:00|12429.2|12427.2|12433.4|12431.4|12439.9|12437.9|12429.2|12427.2|453
1596126900000|2020-07-30 16:35:00|12433.2|12431.2|12427.9|12425.9|12437.2|12435.2|12427.9|12425.9|413
1596127200000|2020-07-30 16:40:00|12428.2|12426.2|12432.4|12430.4|12435.9|12433.9|12427.9|12425.9|234
1596127500000|2020-07-30 16:45:00|12432.2|12430.2|12440.7|12438.7|12441.9|12439.9|12428.4|12426.4|211
1596127800000|2020-07-30 16:50:00|12441.4|12439.4|12433.4|12431.4|12442.9|12440.9|12433.2|12431.2|191
1596128100000|2020-07-30 16:55:00|12433.7|12431.7|12436.2|12434.2|12438.7|12436.7|12432.4|12430.4|149
1596128400000|2020-07-30 17:00:00|12435.9|12433.9|12449.4|12447.4|12450.4|12448.4|12432.9|12430.9|292
1596128700000|2020-07-30 17:05:00|12449.7|12447.7|12458.9|12456.9|12461.2|12459.2|12449.4|12447.4|341
1596129000000|2020-07-30 17:10:00|12459.2|12457.2|12475.7|12473.7|12477.4|12475.4|12459.2|12457.2|394
1596129300000|2020-07-30 17:15:00|12475.4|12473.4|12486.7|12484.7|12490.4|12488.4|12471.9|12469.9|511
1596129600000|2020-07-30 17:20:00|12486.4|12484.4|12467.9|12465.9|12489.2|12487.2|12467.9|12465.9|492
1596129900000|2020-07-30 17:25:00|12468.2|12466.2|12457.9|12455.9|12468.9|12466.9|12457.7|12455.7|490
1596130200000|2020-07-30 17:30:00|12459.9|12457.9|12433.9|12431.9|12459.9|12457.9|12431.4|12429.4|607
1596130500000|2020-07-30 17:35:00|12434.9|12432.9|12430.9|12428.9|12440.2|12438.2|12428.9|12426.9|352
1596130800000|2020-07-30 17:40:00|12431.2|12429.2|12445.9|12443.9|12447.7|12445.7|12431.2|12429.2|239
1596131100000|2020-07-30 17:45:00|12446.2|12444.2|12444.4|12442.4|12449.9|12447.9|12442.7|12440.7|295
1596131400000|2020-07-30 17:50:00|12444.7|12442.7|12460.4|12458.4|12462.4|12460.4|12441.4|12439.4|287
1596131700000|2020-07-30 17:55:00|12460.2|12458.2|12455.9|12453.9|12462.2|12460.2|12450.9|12448.9|181
1596132000000|2020-07-30 18:00:00|12456.2|12454.2|12448.2|12446.2|12460.9|12458.9|12441.7|12439.7|215
1596132300000|2020-07-30 18:05:00|12447.9|12445.9|12459.4|12457.4|12462.9|12460.9|12446.9|12444.9|176
1596132600000|2020-07-30 18:10:00|12459.2|12457.2|12443.9|12441.9|12459.2|12457.2|12443.2|12441.2|143
1596132900000|2020-07-30 18:15:00|12444.2|12442.2|12445.4|12443.4|12450.9|12448.9|12441.4|12439.4|125
1596133200000|2020-07-30 18:20:00|12445.2|12443.2|12450.2|12448.2|12452.9|12450.9|12432.4|12430.4|150
1596133500000|2020-07-30 18:25:00|12449.9|12447.9|12443.2|12441.2|12451.2|12449.2|12436.7|12434.7|114
1596133800000|2020-07-30 18:30:00|12442.9|12440.9|12452.4|12450.4|12453.7|12451.7|12441.4|12439.4|119
1596134100000|2020-07-30 18:35:00|12452.7|12450.7|12458.4|12456.4|12459.7|12457.7|12449.7|12447.7|59
1596134400000|2020-07-30 18:40:00|12458.7|12456.7|12464.7|12462.7|12469.7|12467.7|12458.4|12456.4|187
1596134700000|2020-07-30 18:45:00|12464.9|12462.9|12463.7|12461.7|12471.2|12469.2|12461.2|12459.2|174
1596135000000|2020-07-30 18:50:00|12463.9|12461.9|12454.9|12452.9|12465.2|12463.2|12453.2|12451.2|162
1596135300000|2020-07-30 18:55:00|12456.2|12454.2|12460.7|12458.7|12462.7|12460.7|12454.2|12452.2|137
1596135600000|2020-07-30 19:00:00|12460.9|12458.9|12456.4|12454.4|12474.7|12472.7|12455.7|12453.7|201
1596135900000|2020-07-30 19:05:00|12456.7|12454.7|12447.7|12445.7|12456.7|12454.7|12445.9|12443.9|207
1596136200000|2020-07-30 19:10:00|12447.9|12445.9|12451.4|12449.4|12453.7|12451.7|12441.7|12439.7|182
1596136500000|2020-07-30 19:15:00|12451.7|12449.7|12473.9|12471.9|12476.7|12474.7|12445.2|12443.2|165
1596136800000|2020-07-30 19:20:00|12474.2|12472.2|12478.4|12476.4|12479.4|12477.4|12465.4|12463.4|220
1596137100000|2020-07-30 19:25:00|12479.2|12477.2|12479.9|12477.9|12480.4|12478.4|12472.4|12470.4|127
1596137400000|2020-07-30 19:30:00|12481.2|12479.2|12479.9|12477.9|12486.9|12484.9|12474.2|12472.2|177
1596137700000|2020-07-30 19:35:00|12480.2|12478.2|12467.9|12465.9|12481.2|12479.2|12467.9|12465.9|198
1596138000000|2020-07-30 19:40:00|12468.2|12466.2|12463.9|12461.9|12473.7|12471.7|12460.7|12458.7|172
1596138300000|2020-07-30 19:45:00|12463.4|12461.4|12467.7|12465.7|12470.4|12468.4|12458.9|12456.9|130
1596138600000|2020-07-30 19:50:00|12469.7|12467.7|12469.4|12467.4|12477.7|12475.7|12462.7|12460.7|202
1596138900000|2020-07-30 19:55:00|12469.7|12467.7|12461.2|12459.2|12472.2|12470.2|12461.2|12459.2|361
1596139200000|2020-07-30 20:00:00|12460.6|12455.6|12456.6|12451.6|12464.1|12459.1|12453.2|12448.2|20
1596139500000|2020-07-30 20:05:00|12456.2|12451.2|12480.8|12475.8|12480.8|12475.8|12452.9|12447.9|0
1596139800000|2020-07-30 20:10:00|12480.1|12475.1|12490.6|12485.6|12503.1|12498.1|12475.9|12470.9|0
1596140100000|2020-07-30 20:15:00|12490.5|12485.5|12487.9|12482.9|12493.3|12488.3|12485.6|12480.6|0
1596140400000|2020-07-30 20:20:00|12488.2|12483.2|12501.3|12496.3|12501.9|12496.9|12488.2|12483.2|0
1596140700000|2020-07-30 20:25:00|12501.4|12496.4|12497.6|12492.6|12502.4|12497.4|12497.4|12492.4|0
1596141000000|2020-07-30 20:30:00|12495.2|12490.2|12546.6|12541.6|12548.5|12543.5|12493.2|12488.2|0
1596141300000|2020-07-30 20:35:00|12547.5|12542.5|12546|12541|12565.8|12560.8|12535.1|12530.1|0
1596141600000|2020-07-30 20:40:00|12545.1|12540.1|12536.3|12531.3|12547.7|12542.7|12529.7|12524.7|0
1596141900000|2020-07-30 20:45:00|12537.3|12532.3|12543.7|12538.7|12547.7|12542.7|12535.3|12530.3|0
1596142200000|2020-07-30 20:50:00|12544.7|12539.7|12542.2|12537.2|12546.6|12541.6|12537.4|12532.4|0
1596142500000|2020-07-30 20:55:00|12541.2|12536.2|12536.6|12531.6|12543.2|12538.2|12533.3|12528.3|0
1596142800000|2020-07-30 21:00:00|12536.4|12531.4|12529.7|12524.7|12536.4|12531.4|12528.6|12523.6|0
1596143100000|2020-07-30 21:05:00|12531.3|12526.3|12528.4|12523.4|12531.3|12526.3|12527.9|12522.9|0
1596143400000|2020-07-30 21:10:00|12528.3|12523.3|12527.6|12522.6|12528.5|12523.5|12524.6|12519.6|0
1596143700000|2020-07-30 21:15:00|12526.8|12521.8|12525.8|12520.8|12527.1|12522.1|12524.6|12519.6|0
1596144000000|2020-07-30 21:20:00|12525|12520|12517.9|12512.9|12525|12520|12517.3|12512.3|0
1596144300000|2020-07-30 21:25:00|12518|12513|12520.3|12515.3|12520.6|12515.6|12517.6|12512.6|0
1596144600000|2020-07-30 21:30:00|12520.4|12515.4|12519.2|12514.2|12520.4|12515.4|12518.8|12513.8|0
1596144900000|2020-07-30 21:35:00|12517.7|12512.7|12521.4|12516.4|12521.4|12516.4|12517.7|12512.7|0
1596145200000|2020-07-30 21:40:00|12521.3|12516.3|12520.9|12515.9|12522|12517|12518.1|12513.1|0
1596145500000|2020-07-30 21:45:00|12521|12516|12519.6|12514.6|12521.1|12516.1|12519|12514|0
1596145800000|2020-07-30 21:50:00|12519.7|12514.7|12520|12515|12520.3|12515.3|12517.5|12512.5|0
1596146100000|2020-07-30 21:55:00|12520.1|12515.1|12530.5|12525.5|12531|12526|12520.1|12515.1|0
1596146400000|2020-07-30 22:00:00|12532.1|12527.1|12534.3|12529.3|12548.1|12543.1|12530.7|12525.7|0
1596146700000|2020-07-30 22:05:00|12535.7|12530.7|12516.8|12511.8|12536.7|12531.7|12515.8|12510.8|0
1596147000000|2020-07-30 22:10:00|12517.2|12512.2|12515.2|12510.2|12520.6|12515.6|12513.4|12508.4|0
1596147300000|2020-07-30 22:15:00|12515.6|12510.6|12509.7|12504.7|12515.6|12510.6|12507.9|12502.9|0
1596147600000|2020-07-30 22:20:00|12508.8|12503.8|12509.5|12504.5|12510|12505|12505.5|12500.5|0
1596147900000|2020-07-30 22:25:00|12510.5|12505.5|12507.6|12502.6|12512.4|12507.4|12506.5|12501.5|0
1596148200000|2020-07-30 22:30:00|12506.7|12501.7|12502.2|12497.2|12507.1|12502.1|12495.2|12490.2|0
1596148500000|2020-07-30 22:35:00|12503.1|12498.1|12508.3|12503.3|12509|12504|12502.2|12497.2|0
1596148800000|2020-07-30 22:40:00|12509.3|12504.3|12506.5|12501.5|12512.3|12507.3|12503.6|12498.6|0
1596149100000|2020-07-30 22:45:00|12507|12502|12507.4|12502.4|12509.4|12504.4|12505.5|12500.5|0
1596149400000|2020-07-30 22:50:00|12507.9|12502.9|12506.7|12501.7|12507.9|12502.9|12502.6|12497.6|0
1596149700000|2020-07-30 22:55:00|12505.8|12500.8|12508.2|12503.2|12508.2|12503.2|12504.8|12499.8|0
1596150000000|2020-07-30 23:00:00|12509.1|12504.1|12509.2|12504.2|12518|12513|12506.3|12501.3|0
1596150300000|2020-07-30 23:05:00|12510.1|12505.1|12511|12506|12512.9|12507.9|12508.2|12503.2|0
1596150600000|2020-07-30 23:10:00|12512.9|12507.9|12518|12513|12519.4|12514.4|12506.2|12501.2|0
1596150900000|2020-07-30 23:15:00|12518.5|12513.5|12525.9|12520.9|12528.9|12523.9|12518.5|12513.5|0
1596151200000|2020-07-30 23:20:00|12524.9|12519.9|12527.7|12522.7|12530.7|12525.7|12523.9|12518.9|0
1596151500000|2020-07-30 23:25:00|12526.7|12521.7|12529.7|12524.7|12529.7|12524.7|12524.9|12519.9|0
1596151800000|2020-07-30 23:30:00|12528.7|12523.7|12527.8|12522.8|12536.5|12531.5|12526.8|12521.8|0
1596152100000|2020-07-30 23:35:00|12527.3|12522.3|12527.8|12522.8|12529.6|12524.6|12521.8|12516.8|0
1596152400000|2020-07-30 23:40:00|12527.3|12522.3|12528|12523|12531.3|12526.3|12526|12521|0
1596152700000|2020-07-30 23:45:00|12529|12524|12533.7|12528.7|12535.8|12530.8|12529|12524|0
1596153000000|2020-07-30 23:50:00|12534.7|12529.7|12538.4|12533.4|12539.4|12534.4|12531.1|12526.1|0
1596153300000|2020-07-30 23:55:00|12537.9|12532.9|12529.3|12524.3|12538.4|12533.4|12527.4|12522.4|0
1596153600000|2020-07-31 00:00:00|12528.4|12523.4|12514.8|12509.8|12539.1|12534.1|12513.8|12508.8|0
1596153900000|2020-07-31 00:05:00|12514.3|12509.3|12513.2|12508.2|12518.4|12513.4|12508|12503|0
1596154200000|2020-07-31 00:10:00|12514.2|12509.2|12505.3|12500.3|12516.1|12511.1|12502.4|12497.4|0
1596154500000|2020-07-31 00:15:00|12504.4|12499.4|12477.2|12473.2|12505.3|12500.3|12464.9|12460.9|332
1596154800000|2020-07-31 00:20:00|12476.9|12472.9|12453.2|12449.2|12476.9|12472.9|12453.2|12449.2|149
1596155100000|2020-07-31 00:25:00|12452.9|12448.9|12450.7|12446.7|12456.7|12452.7|12446.4|12442.4|37
1596155400000|2020-07-31 00:30:00|12450.9|12446.9|12417.2|12413.2|12451.9|12447.9|12417.2|12413.2|97
1596155700000|2020-07-31 00:35:00|12417.4|12413.4|12419.7|12415.7|12420.9|12416.9|12413.2|12409.2|106
1596156000000|2020-07-31 00:40:00|12419.4|12415.4|12417.4|12413.4|12420.7|12416.7|12410.9|12406.9|43
1596156300000|2020-07-31 00:45:00|12414.9|12410.9|12430.2|12426.2|12430.4|12426.4|12406.9|12402.9|32
1596156600000|2020-07-31 00:50:00|12430.4|12426.4|12426.2|12422.2|12432.7|12428.7|12422.7|12418.7|21
1596156900000|2020-07-31 00:55:00|12425.4|12421.4|12409.9|12405.9|12425.4|12421.4|12407.4|12403.4|25
1596157200000|2020-07-31 01:00:00|12410.2|12406.2|12424.9|12420.9|12426.4|12422.4|12405.7|12401.7|30
1596157500000|2020-07-31 01:05:00|12424.7|12420.7|12427.7|12423.7|12435.4|12431.4|12423.9|12419.9|13
1596157800000|2020-07-31 01:10:00|12426.9|12422.9|12430.2|12426.2|12431.4|12427.4|12423.9|12419.9|13
1596158100000|2020-07-31 01:15:00|12430.4|12426.4|12433.7|12429.7|12433.7|12429.7|12428.4|12424.4|28
1596158400000|2020-07-31 01:20:00|12433.9|12429.9|12419.9|12415.9|12433.9|12429.9|12412.7|12408.7|29
1596158700000|2020-07-31 01:25:00|12420.2|12416.2|12430.9|12426.9|12433.9|12429.9|12419.9|12415.9|11
1596159000000|2020-07-31 01:30:00|12431.2|12427.2|12437.4|12433.4|12441.4|12437.4|12430.9|12426.9|37
1596159300000|2020-07-31 01:35:00|12437.2|12433.2|12454.4|12450.4|12455.2|12451.2|12436.4|12432.4|57
1596159600000|2020-07-31 01:40:00|12454.7|12450.7|12451.4|12447.4|12461.2|12457.2|12451.4|12447.4|27
1596159900000|2020-07-31 01:45:00|12451.7|12447.7|12463.9|12459.9|12464.9|12460.9|12451.7|12447.7|23
1596160200000|2020-07-31 01:50:00|12464.4|12460.4|12468.7|12464.7|12475.7|12471.7|12464.4|12460.4|42
1596160500000|2020-07-31 01:55:00|12469.4|12465.4|12463.4|12459.4|12469.4|12465.4|12461.9|12457.9|17
1596160800000|2020-07-31 02:00:00|12463.7|12459.7|12451.2|12447.2|12464.7|12460.7|12446.7|12442.7|40
1596161100000|2020-07-31 02:05:00|12451.9|12447.9|12428.2|12424.2|12453.4|12449.4|12422.2|12418.2|131
1596161400000|2020-07-31 02:10:00|12429.4|12425.4|12429.9|12425.9|12433.4|12429.4|12427.7|12423.7|19
1596161700000|2020-07-31 02:15:00|12430.2|12426.2|12414.9|12410.9|12430.9|12426.9|12414.9|12410.9|64
1596162000000|2020-07-31 02:20:00|12414.7|12410.7|12400.2|12396.2|12414.7|12410.7|12397.2|12393.2|135
1596162300000|2020-07-31 02:25:00|12399.9|12395.9|12402.7|12398.7|12408.7|12404.7|12398.9|12394.9|32
1596162600000|2020-07-31 02:30:00|12402.9|12398.9|12377.7|12373.7|12403.9|12399.9|12377.2|12373.2|63
1596162900000|2020-07-31 02:35:00|12375.2|12371.2|12333.7|12329.7|12379.7|12375.7|12331.2|12327.2|212
1596163200000|2020-07-31 02:40:00|12333.9|12329.9|12360.4|12356.4|12367.9|12363.9|12333.9|12329.9|51
1596163500000|2020-07-31 02:45:00|12359.9|12355.9|12363.4|12359.4|12363.7|12359.7|12351.7|12347.7|31
1596163800000|2020-07-31 02:50:00|12364.7|12360.7|12362.9|12358.9|12369.7|12365.7|12355.9|12351.9|19
1596164100000|2020-07-31 02:55:00|12362.7|12358.7|12346.9|12342.9|12363.4|12359.4|12346.9|12342.9|13
1596164400000|2020-07-31 03:00:00|12346.7|12342.7|12343.2|12339.2|12352.9|12348.9|12342.4|12338.4|13
1596164700000|2020-07-31 03:05:00|12342.7|12338.7|12345.2|12341.2|12346.4|12342.4|12337.2|12333.2|31
1596165000000|2020-07-31 03:10:00|12344.9|12340.9|12348.7|12344.7|12350.7|12346.7|12343.4|12339.4|6
1596165300000|2020-07-31 03:15:00|12347.7|12343.7|12385.7|12381.7|12385.7|12381.7|12342.7|12338.7|65
1596165600000|2020-07-31 03:20:00|12384.2|12380.2|12385.9|12381.9|12396.2|12392.2|12377.9|12373.9|133
1596165900000|2020-07-31 03:25:00|12385.4|12381.4|12381.7|12377.7|12385.4|12381.4|12373.4|12369.4|21
1596166200000|2020-07-31 03:30:00|12381.4|12377.4|12375.7|12371.7|12382.9|12378.9|12356.7|12352.7|29
1596166500000|2020-07-31 03:35:00|12376.2|12372.2|12377.7|12373.7|12384.2|12380.2|12375.7|12371.7|13
1596166800000|2020-07-31 03:40:00|12377.4|12373.4|12368.7|12364.7|12377.7|12373.7|12361.4|12357.4|16
1596167100000|2020-07-31 03:45:00|12368.9|12364.9|12366.9|12362.9|12373.2|12369.2|12358.7|12354.7|10
1596167400000|2020-07-31 03:50:00|12366.7|12362.7|12368.2|12364.2|12372.4|12368.4|12364.4|12360.4|3
1596167700000|2020-07-31 03:55:00|12369.2|12365.2|12375.7|12371.7|12375.7|12371.7|12369.2|12365.2|13
1596168000000|2020-07-31 04:00:00|12374.7|12370.7|12352.4|12348.4|12375.7|12371.7|12340.4|12336.4|35
1596168300000|2020-07-31 04:05:00|12348.2|12344.2|12351.4|12347.4|12353.4|12349.4|12345.4|12341.4|4
1596168600000|2020-07-31 04:10:00|12351.7|12347.7|12357.9|12353.9|12361.9|12357.9|12346.4|12342.4|15
1596168900000|2020-07-31 04:15:00|12357.4|12353.4|12354.2|12350.2|12357.9|12353.9|12351.2|12347.2|3
1596169200000|2020-07-31 04:20:00|12354.4|12350.4|12360.9|12356.9|12360.9|12356.9|12350.9|12346.9|3
1596169500000|2020-07-31 04:25:00|12360.7|12356.7|12346.9|12342.9|12360.7|12356.7|12345.7|12341.7|6
1596169800000|2020-07-31 04:30:00|12348.4|12344.4|12349.7|12345.7|12357.9|12353.9|12348.4|12344.4|13
1596170100000|2020-07-31 04:35:00|12349.9|12345.9|12350.4|12346.4|12354.4|12350.4|12344.4|12340.4|64
1596170400000|2020-07-31 04:40:00|12350.7|12346.7|12343.4|12339.4|12351.4|12347.4|12341.7|12337.7|7
1596170700000|2020-07-31 04:45:00|12343.7|12339.7|12350.7|12346.7|12350.7|12346.7|12339.2|12335.2|25
1596171000000|2020-07-31 04:50:00|12350.4|12346.4|12367.9|12363.9|12369.2|12365.2|12348.9|12344.9|52
1596171300000|2020-07-31 04:55:00|12369.4|12365.4|12355.7|12351.7|12381.9|12377.9|12355.2|12351.2|34
1596171600000|2020-07-31 05:00:00|12357.4|12353.4|12359.9|12355.9|12379.2|12375.2|12357.2|12353.2|24
1596171900000|2020-07-31 05:05:00|12361.4|12357.4|12366.7|12362.7|12369.7|12365.7|12361.4|12357.4|9
1596172200000|2020-07-31 05:10:00|12366.2|12362.2|12366.7|12362.7|12371.4|12367.4|12359.9|12355.9|46
1596172500000|2020-07-31 05:15:00|12366.2|12362.2|12352.9|12348.9|12367.7|12363.7|12350.4|12346.4|11
1596172800000|2020-07-31 05:20:00|12352.4|12348.4|12352.9|12348.9|12357.4|12353.4|12350.2|12346.2|7
1596173100000|2020-07-31 05:25:00|12353.9|12349.9|12343.7|12339.7|12353.9|12349.9|12341.2|12337.2|19
1596173400000|2020-07-31 05:30:00|12344.4|12340.4|12337.9|12333.9|12351.7|12347.7|12337.9|12333.9|18
1596173700000|2020-07-31 05:35:00|12336.4|12332.4|12306.2|12302.2|12337.9|12333.9|12304.9|12300.9|164
1596174000000|2020-07-31 05:40:00|12305.9|12301.9|12321.7|12317.7|12321.9|12317.9|12292.4|12288.4|102
1596174300000|2020-07-31 05:45:00|12320.9|12316.9|12315.7|12311.7|12322.9|12318.9|12304.9|12300.9|130
1596174600000|2020-07-31 05:50:00|12317.4|12313.4|12330.9|12326.9|12345.2|12341.2|12317.4|12313.4|110
1596174900000|2020-07-31 05:55:00|12331.2|12327.2|12317.4|12313.4|12335.9|12331.9|12309.2|12305.2|136
1596175200000|2020-07-31 06:00:00|12316.4|12314.4|12358.7|12356.7|12359.2|12357.2|12307.4|12305.4|383
1596175500000|2020-07-31 06:05:00|12358.9|12356.9|12374.4|12372.4|12385.4|12383.4|12357.4|12355.4|413
1596175800000|2020-07-31 06:10:00|12375.4|12373.4|12376.4|12374.4|12387.7|12385.7|12372.4|12370.4|354
1596176100000|2020-07-31 06:15:00|12375.7|12373.7|12387.9|12385.9|12390.7|12388.7|12371.4|12369.4|270
1596176400000|2020-07-31 06:20:00|12387.4|12385.4|12402.7|12400.7|12404.9|12402.9|12384.2|12382.2|257
1596176700000|2020-07-31 06:25:00|12400.9|12398.9|12393.9|12391.9|12403.9|12401.9|12392.2|12390.2|159
1596177000000|2020-07-31 06:30:00|12395.7|12393.7|12415.4|12413.4|12415.4|12413.4|12393.4|12391.4|384
1596177300000|2020-07-31 06:35:00|12415.9|12413.9|12423.9|12421.9|12428.2|12426.2|12415.7|12413.7|401
1596177600000|2020-07-31 06:40:00|12424.2|12422.2|12414.7|12412.7|12427.2|12425.2|12414.7|12412.7|238
1596177900000|2020-07-31 06:45:00|12414.4|12412.4|12387.7|12385.7|12419.2|12417.2|12386.2|12384.2|622
1596178200000|2020-07-31 06:50:00|12387.9|12385.9|12386.7|12384.7|12400.4|12398.4|12380.2|12378.2|363
1596178500000|2020-07-31 06:55:00|12387.7|12385.7|12390.2|12388.2|12394.9|12392.9|12369.2|12367.2|746
1596178800000|2020-07-31 07:00:00|12389.8|12388.6|12387|12385.8|12438.3|12437.1|12381.8|12380.6|2853
1596179100000|2020-07-31 07:05:00|12387.3|12386.1|12410.5|12409.3|12426|12424.8|12380.3|12379.1|1331
1596179400000|2020-07-31 07:10:00|12410.8|12409.6|12413.5|12412.3|12423.3|12422.1|12391|12389.8|1088
1596179700000|2020-07-31 07:15:00|12413.8|12412.6|12404.5|12403.3|12415.8|12414.6|12389.3|12388.1|902
1596180000000|2020-07-31 07:20:00|12404.8|12403.6|12435.3|12434.1|12436.8|12435.6|12402|12400.8|1050
1596180300000|2020-07-31 07:25:00|12435|12433.8|12450|12448.8|12459.3|12458.1|12420.3|12419.1|1274
1596180600000|2020-07-31 07:30:00|12449.5|12448.3|12478.5|12477.3|12486|12484.8|12446.8|12445.6|1379
1596180900000|2020-07-31 07:35:00|12479.3|12478.1|12485|12483.8|12499|12497.8|12469.5|12468.3|1136
1596181200000|2020-07-31 07:40:00|12486.3|12485.1|12489.8|12488.6|12500.8|12499.6|12478.3|12477.1|1069
1596181500000|2020-07-31 07:45:00|12489.5|12488.3|12465|12463.8|12497.5|12496.3|12463|12461.8|822
1596181800000|2020-07-31 07:50:00|12465.3|12464.1|12448.8|12447.6|12472|12470.8|12442|12440.8|661
1596182100000|2020-07-31 07:55:00|12449|12447.8|12466.8|12465.6|12468.5|12467.3|12443.3|12442.1|757
1596182400000|2020-07-31 08:00:00|12466.3|12465.1|12465.6|12464.4|12475.5|12474.3|12460.3|12459.1|617
1596182700000|2020-07-31 08:05:00|12465.4|12464.2|12457.9|12456.7|12484.1|12482.9|12457.4|12456.2|722
1596183000000|2020-07-31 08:10:00|12458.4|12457.2|12457.4|12456.2|12467.9|12466.7|12448.1|12446.9|975
1596183300000|2020-07-31 08:15:00|12457.1|12455.9|12450.4|12449.2|12458.9|12457.7|12446.4|12445.2|350
1596183600000|2020-07-31 08:20:00|12451.6|12450.4|12461.4|12460.2|12465.1|12463.9|12451.1|12449.9|319
1596183900000|2020-07-31 08:25:00|12461.6|12460.4|12467.9|12466.7|12495.1|12493.9|12461.4|12460.2|893
1596184200000|2020-07-31 08:30:00|12468.1|12466.9|12475.4|12474.2|12483.9|12482.7|12468.1|12466.9|330
1596184500000|2020-07-31 08:35:00|12475.1|12473.9|12519.1|12517.9|12528.4|12527.2|12471.4|12470.2|1363
1596184800000|2020-07-31 08:40:00|12519.4|12518.2|12507.6|12506.4|12525.9|12524.7|12506.6|12505.4|598
1596185100000|2020-07-31 08:45:00|12507.9|12506.7|12492.1|12490.9|12518.9|12517.7|12487.1|12485.9|655
1596185400000|2020-07-31 08:50:00|12492.9|12491.7|12481.4|12480.2|12495.1|12493.9|12477.4|12476.2|398
1596185700000|2020-07-31 08:55:00|12481.6|12480.4|12478.9|12477.7|12491.6|12490.4|12477.9|12476.7|264
1596186000000|2020-07-31 09:00:00|12479.1|12477.9|12456.4|12455.2|12479.4|12478.2|12453.4|12452.2|583
1596186300000|2020-07-31 09:05:00|12455.9|12454.7|12479.9|12478.7|12487.1|12485.9|12453.1|12451.9|519
1596186600000|2020-07-31 09:10:00|12480.1|12478.9|12487.1|12485.9|12487.9|12486.7|12467.6|12466.4|289
1596186900000|2020-07-31 09:15:00|12486.9|12485.7|12468.4|12467.2|12495.4|12494.2|12464.4|12463.2|413
1596187200000|2020-07-31 09:20:00|12468.6|12467.4|12464.9|12463.7|12471.6|12470.4|12458.1|12456.9|399
1596187500000|2020-07-31 09:25:00|12465.1|12463.9|12467.4|12466.2|12470.9|12469.7|12456.9|12455.7|333
1596187800000|2020-07-31 09:30:00|12467.1|12465.9|12465.9|12464.7|12475.4|12474.2|12453.9|12452.7|630
1596188100000|2020-07-31 09:35:00|12465.6|12464.4|12459.9|12458.7|12468.9|12467.7|12456.4|12455.2|239
1596188400000|2020-07-31 09:40:00|12460.1|12458.9|12451.9|12450.7|12464.9|12463.7|12445.9|12444.7|493
1596188700000|2020-07-31 09:45:00|12452.1|12450.9|12453.9|12452.7|12456.9|12455.7|12447.4|12446.2|334
1596189000000|2020-07-31 09:50:00|12454.1|12452.9|12425.6|12424.4|12454.1|12452.9|12422.4|12421.2|542
1596189300000|2020-07-31 09:55:00|12425.4|12424.2|12408.9|12407.7|12435.1|12433.9|12406.9|12405.7|629
1596189600000|2020-07-31 10:00:00|12408.6|12407.4|12412.9|12411.7|12427.6|12426.4|12407.9|12406.7|671
1596189900000|2020-07-31 10:05:00|12413.1|12411.9|12429.4|12428.2|12431.4|12430.2|12412.4|12411.2|438
1596190200000|2020-07-31 10:10:00|12429.1|12427.9|12428.9|12427.7|12442.1|12440.9|12427.1|12425.9|354
1596190500000|2020-07-31 10:15:00|12429.1|12427.9|12419.6|12418.4|12431.6|12430.4|12410.1|12408.9|510
1596190800000|2020-07-31 10:20:00|12418.9|12417.7|12427.9|12426.7|12430.4|12429.2|12418.9|12417.7|477
1596191100000|2020-07-31 10:25:00|12427.4|12426.2|12442.9|12441.7|12447.4|12446.2|12425.9|12424.7|332
1596191400000|2020-07-31 10:30:00|12443.1|12441.9|12447.1|12445.9|12454.9|12453.7|12441.1|12439.9|365
1596191700000|2020-07-31 10:35:00|12447.4|12446.2|12436.4|12435.2|12447.4|12446.2|12434.6|12433.4|181
1596192000000|2020-07-31 10:40:00|12436.6|12435.4|12446.6|12445.4|12450.4|12449.2|12435.9|12434.7|178
1596192300000|2020-07-31 10:45:00|12446.4|12445.2|12430.6|12429.4|12446.4|12445.2|12427.9|12426.7|449
1596192600000|2020-07-31 10:50:00|12430.9|12429.7|12419.6|12418.4|12431.6|12430.4|12414.1|12412.9|384
1596192900000|2020-07-31 10:55:00|12419.9|12418.7|12430.4|12429.2|12437.4|12436.2|12414.6|12413.4|409
1596193200000|2020-07-31 11:00:00|12431.9|12430.7|12451.9|12450.7|12459.1|12457.9|12428.9|12427.7|993
1596193500000|2020-07-31 11:05:00|12452.1|12450.9|12455.4|12454.2|12465.9|12464.7|12449.1|12447.9|338
1596193800000|2020-07-31 11:10:00|12455.1|12453.9|12471.6|12470.4|12471.6|12470.4|12451.1|12449.9|309
1596194100000|2020-07-31 11:15:00|12472.9|12471.7|12483.4|12482.2|12483.4|12482.2|12465.4|12464.2|354
1596194400000|2020-07-31 11:20:00|12483.1|12481.9|12499.1|12497.9|12503.4|12502.2|12482.9|12481.7|676
1596194700000|2020-07-31 11:25:00|12498.9|12497.7|12482.9|12481.7|12498.9|12497.7|12482.4|12481.2|401
1596195000000|2020-07-31 11:30:00|12482.6|12481.4|12481.1|12479.9|12489.9|12488.7|12478.9|12477.7|336
1596195300000|2020-07-31 11:35:00|12481.6|12480.4|12465.9|12464.7|12482.9|12481.7|12465.9|12464.7|325
1596195600000|2020-07-31 11:40:00|12465.7|12464.5|12468.2|12467|12481.2|12480|12465.4|12464.2|219
1596195900000|2020-07-31 11:45:00|12468.7|12467.5|12465.7|12464.5|12478.2|12477|12465.7|12464.5|185
1596196200000|2020-07-31 11:50:00|12465.9|12464.7|12474.7|12473.5|12475.9|12474.7|12465.7|12464.5|157
1596196500000|2020-07-31 11:55:00|12474.9|12473.7|12487.4|12486.2|12487.7|12486.5|12474.4|12473.2|278
1596196800000|2020-07-31 12:00:00|12486.9|12485.7|12486.2|12485|12493.9|12492.7|12480.7|12479.5|283
1596197100000|2020-07-31 12:05:00|12486.4|12485.2|12466.7|12465.5|12487.7|12486.5|12463.4|12462.2|439
1596197400000|2020-07-31 12:10:00|12466.9|12465.7|12471.2|12470|12473.7|12472.5|12461.7|12460.5|253
1596197700000|2020-07-31 12:15:00|12471.4|12470.2|12468.4|12467.2|12479.4|12478.2|12467.9|12466.7|327
1596198000000|2020-07-31 12:20:00|12468.2|12467|12468.7|12467.5|12472.2|12471|12461.9|12460.7|223
1596198300000|2020-07-31 12:25:00|12468.2|12467|12470.4|12469.2|12470.7|12469.5|12458.9|12457.7|158
1596198600000|2020-07-31 12:30:00|12470.7|12469.5|12468.2|12467|12476.7|12475.5|12464.4|12463.2|233
1596198900000|2020-07-31 12:35:00|12467.7|12466.5|12458.7|12457.5|12473.2|12472|12458.7|12457.5|1110
1596199200000|2020-07-31 12:40:00|12458.9|12457.7|12472.2|12471|12472.9|12471.7|12454.9|12453.7|345
1596199500000|2020-07-31 12:45:00|12472.4|12471.2|12479.9|12478.7|12480.4|12479.2|12472.4|12471.2|768
1596199800000|2020-07-31 12:50:00|12479.7|12478.5|12491.9|12490.7|12492.9|12491.7|12479.7|12478.5|311
1596200100000|2020-07-31 12:55:00|12492.2|12491|12473.9|12472.7|12495.7|12494.5|12470.7|12469.5|475
1596200400000|2020-07-31 13:00:00|12474.2|12473|12466.4|12465.2|12476.4|12475.2|12460.9|12459.7|645
1596200700000|2020-07-31 13:05:00|12466.7|12465.5|12483.4|12482.2|12487.2|12486|12466.4|12465.2|347
1596201000000|2020-07-31 13:10:00|12482.2|12481|12487.4|12486.2|12494.7|12493.5|12482.2|12481|396
1596201300000|2020-07-31 13:15:00|12486.7|12485.5|12487.9|12486.7|12489.2|12488|12479.9|12478.7|272
1596201600000|2020-07-31 13:20:00|12487.7|12486.5|12496.9|12495.7|12496.9|12495.7|12486.2|12485|248
1596201900000|2020-07-31 13:25:00|12496.7|12495.5|12505.4|12504.2|12505.9|12504.7|12494.4|12493.2|457
1596202200000|2020-07-31 13:30:00|12506.2|12505|12497.4|12496.2|12512.2|12511|12484.4|12483.2|1408
1596202500000|2020-07-31 13:35:00|12497.2|12496|12466.9|12465.7|12498.4|12497.2|12463.7|12462.5|1194
1596202800000|2020-07-31 13:40:00|12467.2|12466|12459.7|12458.5|12473.2|12472|12456.4|12455.2|849
1596203100000|2020-07-31 13:45:00|12459.9|12458.7|12470.4|12469.2|12487.7|12486.5|12448.9|12447.7|1087
1596203400000|2020-07-31 13:50:00|12470.7|12469.5|12474.9|12473.7|12474.9|12473.7|12446.9|12445.7|880
1596203700000|2020-07-31 13:55:00|12475.2|12474|12475.4|12474.2|12476.9|12475.7|12462.2|12461|687
1596204000000|2020-07-31 14:00:00|12475.7|12474.5|12457.7|12456.5|12477.9|12476.7|12447.4|12446.2|994
1596204300000|2020-07-31 14:05:00|12457.9|12456.7|12441.9|12440.7|12461.2|12460|12440.9|12439.7|762
1596204600000|2020-07-31 14:10:00|12441.7|12440.5|12427.4|12426.2|12444.9|12443.7|12412.9|12411.7|1183
1596204900000|2020-07-31 14:15:00|12427.2|12426|12398.7|12397.5|12434.4|12433.2|12395.9|12394.7|1171
1596205200000|2020-07-31 14:20:00|12398.4|12397.2|12395.9|12394.7|12398.4|12397.2|12375.4|12374.2|1383
1596205500000|2020-07-31 14:25:00|12395.7|12394.5|12373.9|12372.7|12395.9|12394.7|12366.4|12365.2|1047
1596205800000|2020-07-31 14:30:00|12373.7|12372.5|12368.4|12367.2|12386.2|12385|12365.4|12364.2|975
1596206100000|2020-07-31 14:35:00|12368.7|12367.5|12393.7|12392.5|12394.9|12393.7|12363.4|12362.2|803
1596206400000|2020-07-31 14:40:00|12393.4|12392.2|12363.9|12362.7|12393.4|12392.2|12359.2|12358|883
1596206700000|2020-07-31 14:45:00|12363.4|12362.2|12363.9|12362.7|12368.7|12367.5|12345.4|12344.2|1074
1596207000000|2020-07-31 14:50:00|12363.7|12362.5|12338.4|12337.2|12364.9|12363.7|12329.7|12328.5|1180
1596207300000|2020-07-31 14:55:00|12338.7|12337.5|12347.9|12346.7|12350.4|12349.2|12327.9|12326.7|1112
1596207600000|2020-07-31 15:00:00|12347.4|12346.2|12347.7|12346.5|12360.4|12359.2|12338.4|12337.2|1173
1596207900000|2020-07-31 15:05:00|12347.4|12346.2|12327.4|12326.2|12348.9|12347.7|12326.7|12325.5|749
1596208200000|2020-07-31 15:10:00|12327.9|12326.7|12348.4|12347.2|12349.7|12348.5|12317.7|12316.5|883
1596208500000|2020-07-31 15:15:00|12348.2|12347|12366.7|12365.5|12366.7|12365.5|12339.9|12338.7|1227
1596208800000|2020-07-31 15:20:00|12366.9|12365.7|12348.4|12347.2|12376.4|12375.2|12347.9|12346.7|1073
1596209100000|2020-07-31 15:25:00|12348.7|12347.5|12362.4|12361.2|12373.2|12372|12346.2|12345|2589
1596209400000|2020-07-31 15:30:00|12362.8|12360.8|12317.6|12315.6|12369.3|12367.3|12307.1|12305.1|2823
1596209700000|2020-07-31 15:35:00|12317.8|12315.8|12297.3|12295.3|12320.8|12318.8|12287.8|12285.8|2007
1596210000000|2020-07-31 15:40:00|12296.3|12294.3|12283.3|12281.3|12302.1|12300.1|12280.1|12278.1|735
1596210300000|2020-07-31 15:45:00|12283.1|12281.1|12294.6|12292.6|12300.1|12298.1|12281.1|12279.1|809
1596210600000|2020-07-31 15:50:00|12294.8|12292.8|12261.8|12259.8|12296.6|12294.6|12258.8|12256.8|1143
1596210900000|2020-07-31 15:55:00|12262.3|12260.3|12249.6|12247.6|12266.1|12264.1|12244.6|12242.6|908
1596211200000|2020-07-31 16:00:00|12249.1|12247.1|12248.6|12246.6|12253.8|12251.8|12237.8|12235.8|574
1596211500000|2020-07-31 16:05:00|12248.3|12246.3|12230.8|12228.8|12258.8|12256.8|12228.6|12226.6|813
1596211800000|2020-07-31 16:10:00|12231.6|12229.6|12232.3|12230.3|12242.8|12240.8|12221.8|12219.8|601
1596212100000|2020-07-31 16:15:00|12232.6|12230.6|12228.6|12226.6|12239.3|12237.3|12219.6|12217.6|436
1596212400000|2020-07-31 16:20:00|12228.3|12226.3|12239.6|12237.6|12241.6|12239.6|12222.6|12220.6|443
1596212700000|2020-07-31 16:25:00|12239.3|12237.3|12263.3|12261.3|12265.8|12263.8|12231.6|12229.6|539
1596213000000|2020-07-31 16:30:00|12263.1|12261.1|12258.6|12256.6|12269.1|12267.1|12250.3|12248.3|566
1596213300000|2020-07-31 16:35:00|12258.3|12256.3|12242.1|12240.1|12258.3|12256.3|12238.3|12236.3|473
1596213600000|2020-07-31 16:40:00|12242.3|12240.3|12248.1|12246.1|12257.3|12255.3|12241.6|12239.6|176
1596213900000|2020-07-31 16:45:00|12248.6|12246.6|12238.1|12236.1|12249.6|12247.6|12231.6|12229.6|214
1596214200000|2020-07-31 16:50:00|12237.8|12235.8|12221.8|12219.8|12242.8|12240.8|12220.1|12218.1|231
1596214500000|2020-07-31 16:55:00|12221.6|12219.6|12223.6|12221.6|12227.3|12225.3|12213.1|12211.1|377
1596214800000|2020-07-31 17:00:00|12223.1|12221.1|12229.6|12227.6|12234.3|12232.3|12217.1|12215.1|142
1596215100000|2020-07-31 17:05:00|12229.3|12227.3|12232.6|12230.6|12240.3|12238.3|12227.6|12225.6|139
1596215400000|2020-07-31 17:10:00|12232.3|12230.3|12232.1|12230.1|12240.1|12238.1|12231.1|12229.1|136
1596215700000|2020-07-31 17:15:00|12232.3|12230.3|12226.8|12224.8|12235.1|12233.1|12212.8|12210.8|267
1596216000000|2020-07-31 17:20:00|12227.1|12225.1|12239.1|12237.1|12240.8|12238.8|12227.1|12225.1|148
1596216300000|2020-07-31 17:25:00|12239.3|12237.3|12244.6|12242.6|12248.1|12246.1|12234.8|12232.8|218
1596216600000|2020-07-31 17:30:00|12244.3|12242.3|12238.1|12236.1|12251.6|12249.6|12237.8|12235.8|160
1596216900000|2020-07-31 17:35:00|12238.3|12236.3|12242.6|12240.6|12247.8|12245.8|12238.1|12236.1|68
1596217200000|2020-07-31 17:40:00|12242.8|12240.8|12240.1|12238.1|12248.1|12246.1|12240.1|12238.1|76
1596217500000|2020-07-31 17:45:00|12239.8|12237.8|12244.1|12242.1|12244.1|12242.1|12232.6|12230.6|108
1596217800000|2020-07-31 17:50:00|12244.3|12242.3|12245.8|12243.8|12251.1|12249.1|12242.6|12240.6|175
1596218100000|2020-07-31 17:55:00|12246.1|12244.1|12236.1|12234.1|12248.1|12246.1|12233.3|12231.3|130
1596218400000|2020-07-31 18:00:00|12235.8|12233.8|12240.6|12238.6|12247.1|12245.1|12232.6|12230.6|110
1596218700000|2020-07-31 18:05:00|12240.3|12238.3|12219.1|12217.1|12240.3|12238.3|12218.3|12216.3|136
1596219000000|2020-07-31 18:10:00|12218.1|12216.1|12215.6|12213.6|12222.6|12220.6|12214.8|12212.8|103
1596219300000|2020-07-31 18:15:00|12215.3|12213.3|12215.6|12213.6|12223.6|12221.6|12212.1|12210.1|197
1596219600000|2020-07-31 18:20:00|12215.8|12213.8|12223.8|12221.8|12227.6|12225.6|12215.8|12213.8|141
1596219900000|2020-07-31 18:25:00|12223.6|12221.6|12229.3|12227.3|12229.6|12227.6|12223.3|12221.3|121
1596220200000|2020-07-31 18:30:00|12229.1|12227.1|12239.8|12237.8|12240.1|12238.1|12227.1|12225.1|136
1596220500000|2020-07-31 18:35:00|12240.1|12238.1|12241.3|12239.3|12250.6|12248.6|12236.6|12234.6|158
1596220800000|2020-07-31 18:40:00|12241.1|12239.1|12239.8|12237.8|12242.8|12240.8|12229.8|12227.8|206
1596221100000|2020-07-31 18:45:00|12239.6|12237.6|12237.8|12235.8|12247.6|12245.6|12236.6|12234.6|146
1596221400000|2020-07-31 18:50:00|12237.3|12235.3|12246.3|12244.3|12250.6|12248.6|12236.6|12234.6|139
1596221700000|2020-07-31 18:55:00|12246.6|12244.6|12252.6|12250.6|12253.6|12251.6|12244.3|12242.3|130
1596222000000|2020-07-31 19:00:00|12252.8|12250.8|12267.1|12265.1|12271.8|12269.8|12246.6|12244.6|276
1596222300000|2020-07-31 19:05:00|12267.3|12265.3|12268.8|12266.8|12270.6|12268.6|12260.1|12258.1|188
1596222600000|2020-07-31 19:10:00|12269.1|12267.1|12275.8|12273.8|12277.8|12275.8|12263.1|12261.1|158
1596222900000|2020-07-31 19:15:00|12276.1|12274.1|12276.6|12274.6|12279.8|12277.8|12263.1|12261.1|182
1596223200000|2020-07-31 19:20:00|12276.8|12274.8|12287.8|12285.8|12288.1|12286.1|12274.6|12272.6|150
1596223500000|2020-07-31 19:25:00|12287.6|12285.6|12273.6|12271.6|12288.8|12286.8|12269.8|12267.8|163
1596223800000|2020-07-31 19:30:00|12273.3|12271.3|12268.3|12266.3|12280.1|12278.1|12266.6|12264.6|164
1596224100000|2020-07-31 19:35:00|12268.1|12266.1|12277.1|12275.1|12284.1|12282.1|12267.6|12265.6|124
1596224400000|2020-07-31 19:40:00|12276.6|12274.6|12282.1|12280.1|12284.6|12282.6|12276.1|12274.1|161
1596224700000|2020-07-31 19:45:00|12282.3|12280.3|12295.8|12293.8|12297.8|12295.8|12282.3|12280.3|328
1596225000000|2020-07-31 19:50:00|12294.1|12292.1|12289.6|12287.6|12296.1|12294.1|12278.8|12276.8|353
1596225300000|2020-07-31 19:55:00|12289.3|12287.3|12323.8|12321.8|12334.3|12332.3|12286.6|12284.6|297
1596225600000|2020-07-31 20:00:00|12328.9|12323.9|12332.3|12327.3|12338.2|12333.2|12320.2|12315.2|24
1596225900000|2020-07-31 20:05:00|12336|12331|12332.1|12327.1|12340.7|12335.7|12329.2|12324.2|0
1596226200000|2020-07-31 20:10:00|12331.1|12326.1|12333.9|12328.9|12334.8|12329.8|12322.3|12317.3|0
1596226500000|2020-07-31 20:15:00|12333.5|12328.5|12332.2|12327.2|12334.3|12329.3|12330.8|12325.8|0
1596226800000|2020-07-31 20:20:00|12331.7|12326.7|12334.5|12329.5|12335.2|12330.2|12331.2|12326.2|0
1596227100000|2020-07-31 20:25:00|12334.4|12329.4|12324.6|12319.6|12334.4|12329.4|12322.7|12317.7|0
1596227400000|2020-07-31 20:30:00|12328.1|12323.1|12329|12324|12330.7|12325.7|12322.3|12317.3|0
1596227700000|2020-07-31 20:35:00|12330|12325|12339.2|12334.2|12340.1|12335.1|12329.3|12324.3|0
1596228000000|2020-07-31 20:40:00|12338.2|12333.2|12349.9|12344.9|12349.9|12344.9|12338.2|12333.2|0
1596228300000|2020-07-31 20:45:00|12349|12344|12351.4|12346.4|12352.3|12347.3|12347.8|12342.8|0
1596228600000|2020-07-31 20:50:00|12350.5|12345.5|12357.3|12352.3|12358.9|12353.9|12350.4|12345.4|0
1596228900000|2020-07-31 20:55:00|12358.2|12353.2|12348.8|12343.8|12358.7|12353.7|12345.2|12340.2|0
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12331.7|12326.7|12337.3|12332.3|12325.1|12320.1|0
1596405900000|2020-08-02 22:05:00|12333.1|12328.1|12316.2|12311.2|12334|12329|12312.7|12307.7|0
1596406200000|2020-08-02 22:10:00|12315.8|12310.8|12310.7|12305.7|12322.7|12317.7|12309|12304|0
1596406500000|2020-08-02 22:15:00|12311.2|12306.2|12307.5|12302.5|12315|12310|12301.2|12296.2|0
1596406800000|2020-08-02 22:20:00|12308.4|12303.4|12310.2|12305.2|12317.2|12312.2|12305.6|12300.6|0
1596407100000|2020-08-02 22:25:00|12311.2|12306.2|12310|12305|12315.9|12310.9|12306.1|12301.1|0
1596407400000|2020-08-02 22:30:00|12310.4|12305.4|12303.9|12298.9|12311.9|12306.9|12301.2|12296.2|0
1596407700000|2020-08-02 22:35:00|12304.3|12299.3|12309.3|12304.3|12311.3|12306.3|12298.3|12293.3|0
1596408000000|2020-08-02 22:40:00|12309.2|12304.2|12312|12307|12312|12307|12305.3|12300.3|0
1596408300000|2020-08-02 22:45:00|12311.1|12306.1|12311.6|12306.6|12315.6|12310.6|12309.1|12304.1|0
1596408600000|2020-08-02 22:50:00|12312.5|12307.5|12314.5|12309.5|12316.8|12311.8|12310.7|12305.7|0
1596408900000|2020-08-02 22:55:00|12313.6|12308.6|12315.5|12310.5|12317.5|12312.5|12313.6|12308.6|0
1596409200000|2020-08-02 23:00:00|12317.4|12312.4|12319.5|12314.5|12322.2|12317.2|12312.7|12307.7|0
1596409500000|2020-08-02 23:05:00|12320.5|12315.5|12301.7|12296.7|12321.6|12316.6|12299.6|12294.6|0
1596409800000|2020-08-02 23:10:00|12300.8|12295.8|12298.5|12293.5|12302.5|12297.5|12292.7|12287.7|0
1596410100000|2020-08-02 23:15:00|12297.5|12292.5|12302.9|12297.9|12304.7|12299.7|12296.7|12291.7|0
1596410400000|2020-08-02 23:20:00|12303.3|12298.3|12302.3|12297.3|12305.7|12300.7|12296.2|12291.2|0
1596410700000|2020-08-02 23:25:00|12301.8|12296.8|12292.3|12287.3|12306.5|12301.5|12292.2|12287.2|0
1596411000000|2020-08-02 23:30:00|12293.3|12288.3|12305|12300|12306.3|12301.3|12292.4|12287.4|0
1596411300000|2020-08-02 23:35:00|12304.5|12299.5|12303.3|12298.3|12306.6|12301.6|12301.9|12296.9|0
1596411600000|2020-08-02 23:40:00|12304.3|12299.3|12304|12299|12307.2|12302.2|12301.2|12296.2|0
1596411900000|2020-08-02 23:45:00|12305|12300|12308.8|12303.8|12310.6|12305.6|12297.4|12292.4|0
1596412200000|2020-08-02 23:50:00|12309.7|12304.7|12311.8|12306.8|12314.5|12309.5|12308.5|12303.5|0
1596412500000|2020-08-02 23:55:00|12310.9|12305.9|12320.5|12315.5|12323.5|12318.5|12310|12305|0
1596412800000|2020-08-03 00:00:00|12319.6|12314.6|12320.2|12315.2|12331.6|12326.6|12318.3|12313.3|0
1596413100000|2020-08-03 00:05:00|12319.3|12314.3|12323.4|12318.4|12329|12324|12314.6|12309.6|0
1596413400000|2020-08-03 00:10:00|12322.5|12317.5|12317.7|12312.7|12325.3|12320.3|12310.2|12305.2|0
1596413700000|2020-08-03 00:15:00|12317.2|12312.2|12317.1|12313.1|12318.1|12313.8|12280.3|12276.3|140
1596414000000|2020-08-03 00:20:00|12318.3|12314.3|12301.1|12297.1|12323.3|12319.3|12301.1|12297.1|35
1596414300000|2020-08-03 00:25:00|12301.3|12297.3|12330.6|12326.6|12331.3|12327.3|12301.1|12297.1|55
1596414600000|2020-08-03 00:30:00|12330.3|12326.3|12361.3|12357.3|12361.8|12357.8|12330.3|12326.3|102
1596414900000|2020-08-03 00:35:00|12361.8|12357.8|12343.1|12339.1|12369.6|12365.6|12342.8|12338.8|97
1596415200000|2020-08-03 00:40:00|12344.8|12340.8|12345.3|12341.3|12351.1|12347.1|12331.8|12327.8|66
1596415500000|2020-08-03 00:45:00|12343.6|12339.6|12349.1|12345.1|12359.6|12355.6|12341.6|12337.6|17
1596415800000|2020-08-03 00:50:00|12349.3|12345.3|12337.6|12333.6|12349.8|12345.8|12336.6|12332.6|26
1596416100000|2020-08-03 00:55:00|12338.1|12334.1|12341.1|12337.1|12344.3|12340.3|12335.6|12331.6|21
1596416400000|2020-08-03 01:00:00|12341.3|12337.3|12339.6|12335.6|12353.1|12349.1|12336.6|12332.6|29
1596416700000|2020-08-03 01:05:00|12338.1|12334.1|12354.1|12350.1|12354.1|12350.1|12337.1|12333.1|32
1596417000000|2020-08-03 01:10:00|12353.8|12349.8|12370.8|12366.8|12376.3|12372.3|12353.8|12349.8|67
1596417300000|2020-08-03 01:15:00|12371.1|12367.1|12375.8|12371.8|12380.6|12376.6|12363.6|12359.6|61
1596417600000|2020-08-03 01:20:00|12375.6|12371.6|12377.3|12373.3|12382.1|12378.1|12370.3|12366.3|32
1596417900000|2020-08-03 01:25:00|12377.6|12373.6|12391.3|12387.3|12391.6|12387.6|12374.3|12370.3|32
1596418200000|2020-08-03 01:30:00|12391.1|12387.1|12380.6|12376.6|12404.1|12400.1|12380.3|12376.3|73
1596418500000|2020-08-03 01:35:00|12380.3|12376.3|12394.1|12390.1|12396.3|12392.3|12380.3|12376.3|36
1596418800000|2020-08-03 01:40:00|12395.1|12391.1|12393.3|12389.3|12404.3|12400.3|12390.3|12386.3|13
1596419100000|2020-08-03 01:45:00|12394.1|12390.1|12390.3|12386.3|12408.3|12404.3|12390.3|12386.3|25
1596419400000|2020-08-03 01:50:00|12389.6|12385.6|12395.8|12391.8|12397.6|12393.6|12386.8|12382.8|17
1596419700000|2020-08-03 01:55:00|12391.6|12387.6|12397.8|12393.8|12397.8|12393.8|12389.1|12385.1|3
1596420000000|2020-08-03 02:00:00|12396.8|12392.8|12389.6|12385.6|12396.8|12392.8|12388.3|12384.3|4
1596420300000|2020-08-03 02:05:00|12389.3|12385.3|12369.8|12365.8|12391.1|12387.1|12369.8|12365.8|27
1596420600000|2020-08-03 02:10:00|12369.6|12365.6|12370.3|12366.3|12374.1|12370.1|12365.1|12361.1|40
1596420900000|2020-08-03 02:15:00|12370.1|12366.1|12369.3|12365.3|12370.1|12366.1|12352.6|12348.6|37
1596421200000|2020-08-03 02:20:00|12370.3|12366.3|12369.6|12365.6|12379.1|12375.1|12368.1|12364.1|18
1596421500000|2020-08-03 02:25:00|12368.8|12364.8|12362.6|12358.6|12371.1|12367.1|12362.3|12358.3|14
1596421800000|2020-08-03 02:30:00|12361.1|12357.1|12371.1|12367.1|12371.1|12367.1|12356.6|12352.6|23
1596422100000|2020-08-03 02:35:00|12370.8|12366.8|12377.3|12373.3|12383.1|12379.1|12370.3|12366.3|8
1596422400000|2020-08-03 02:40:00|12377.8|12373.8|12375.3|12371.3|12379.6|12375.6|12375.3|12371.3|1
1596422700000|2020-08-03 02:45:00|12374.3|12370.3|12382.1|12378.1|12382.1|12378.1|12374.3|12370.3|4
1596423000000|2020-08-03 02:50:00|12381.8|12377.8|12376.8|12372.8|12381.8|12377.8|12372.1|12368.1|13
1596423300000|2020-08-03 02:55:00|12377.1|12373.1|12372.6|12368.6|12381.1|12377.1|12370.6|12366.6|7
1596423600000|2020-08-03 03:00:00|12371.1|12367.1|12377.3|12373.3|12378.1|12374.1|12370.6|12366.6|11
1596423900000|2020-08-03 03:05:00|12377.6|12373.6|12376.1|12372.1|12377.8|12373.8|12374.1|12370.1|2
1596424200000|2020-08-03 03:10:00|12376.8|12372.8|12379.8|12375.8|12383.6|12379.6|12376.8|12372.8|24
1596424500000|2020-08-03 03:15:00|12379.6|12375.6|12372.3|12368.3|12380.3|12376.3|12370.6|12366.6|98
1596424800000|2020-08-03 03:20:00|12372.6|12368.6|12370.1|12366.1|12373.1|12369.1|12369.1|12365.1|16
1596425100000|2020-08-03 03:25:00|12371.8|12367.8|12375.8|12371.8|12377.8|12373.8|12370.1|12366.1|8
1596425400000|2020-08-03 03:30:00|12376.1|12372.1|12385.1|12381.1|12387.3|12383.3|12376.1|12372.1|40
1596425700000|2020-08-03 03:35:00|12384.8|12380.8|12380.8|12376.8|12391.1|12387.1|12380.3|12376.3|40
1596426000000|2020-08-03 03:40:00|12381.8|12377.8|12385.1|12381.1|12385.1|12381.1|12381.8|12377.8|6
1596426300000|2020-08-03 03:45:00|12384.8|12380.8|12376.1|12372.1|12384.8|12380.8|12374.6|12370.6|8
1596426600000|2020-08-03 03:50:00|12375.8|12371.8|12373.6|12369.6|12377.1|12373.1|12372.6|12368.6|13
1596426900000|2020-08-03 03:55:00|12372.3|12368.3|12366.6|12362.6|12372.6|12368.6|12360.3|12356.3|28
1596427200000|2020-08-03 04:00:00|12366.8|12362.8|12369.3|12365.3|12370.3|12366.3|12362.6|12358.6|9
1596427500000|2020-08-03 04:05:00|12367.3|12363.3|12367.1|12363.1|12369.6|12365.6|12367.1|12363.1|12
1596427800000|2020-08-03 04:10:00|12367.3|12363.3|12371.3|12367.3|12373.8|12369.8|12367.3|12363.3|5
1596428100000|2020-08-03 04:15:00|12371.6|12367.6|12365.1|12361.1|12371.6|12367.6|12365.1|12361.1|6
1596428400000|2020-08-03 04:20:00|12365.3|12361.3|12367.3|12363.3|12369.8|12365.8|12365.3|12361.3|10
1596428700000|2020-08-03 04:25:00|12367.1|12363.1|12375.1|12371.1|12375.3|12371.3|12366.8|12362.8|8
1596429000000|2020-08-03 04:30:00|12374.6|12370.6|12376.1|12372.1|12376.1|12372.1|12371.3|12367.3|5
1596429300000|2020-08-03 04:35:00|12375.8|12371.8|12380.3|12376.3|12380.3|12376.3|12374.8|12370.8|13
1596429600000|2020-08-03 04:40:00|12381.3|12377.3|12373.1|12369.1|12381.6|12377.6|12370.1|12366.1|6
1596429900000|2020-08-03 04:45:00|12372.8|12368.8|12370.8|12366.8|12376.6|12372.6|12369.3|12365.3|8
1596430200000|2020-08-03 04:50:00|12370.6|12366.6|12372.8|12368.8|12373.8|12369.8|12365.1|12361.1|8
1596430500000|2020-08-03 04:55:00|12368.6|12364.6|12369.1|12365.1|12370.8|12366.8|12367.3|12363.3|3
1596430800000|2020-08-03 05:00:00|12368.8|12364.8|12370.6|12366.6|12370.6|12366.6|12367.3|12363.3|3
1596431100000|2020-08-03 05:05:00|12369.8|12365.8|12372.1|12368.1|12375.8|12371.8|12368.1|12364.1|9
1596431400000|2020-08-03 05:10:00|12370.3|12366.3|12372.3|12368.3|12375.3|12371.3|12368.1|12364.1|8
1596431700000|2020-08-03 05:15:00|12371.6|12367.6|12381.8|12377.8|12381.8|12377.8|12370.3|12366.3|7
1596432000000|2020-08-03 05:20:00|12382.1|12378.1|12377.8|12373.8|12382.1|12378.1|12376.6|12372.6|18
1596432300000|2020-08-03 05:25:00|12378.1|12374.1|12379.1|12375.1|12381.8|12377.8|12377.3|12373.3|17
1596432600000|2020-08-03 05:30:00|12379.3|12375.3|12379.3|12375.3|12383.1|12379.1|12377.3|12373.3|8
1596432900000|2020-08-03 05:35:00|12379.6|12375.6|12382.8|12378.8|12382.8|12378.8|12377.8|12373.8|8
1596433200000|2020-08-03 05:40:00|12383.1|12379.1|12406.1|12402.1|12413.6|12409.6|12382.8|12378.8|212
1596433500000|2020-08-03 05:45:00|12405.8|12401.8|12415.6|12411.6|12426.8|12422.8|12400.3|12396.3|156
1596433800000|2020-08-03 05:50:00|12415.3|12411.3|12402.6|12398.6|12415.3|12411.3|12399.1|12395.1|60
1596434100000|2020-08-03 05:55:00|12402.3|12398.3|12397.1|12393.1|12405.3|12401.3|12389.3|12385.3|47
1596434400000|2020-08-03 06:00:00|12396.1|12394.1|12375.8|12373.8|12413.6|12411.6|12371.8|12369.8|414
1596434700000|2020-08-03 06:05:00|12376.1|12374.1|12380.6|12378.6|12387.3|12385.3|12373.6|12371.6|184
1596435000000|2020-08-03 06:10:00|12380.3|12378.3|12370.6|12368.6|12382.1|12380.1|12368.6|12366.6|134
1596435300000|2020-08-03 06:15:00|12370.8|12368.8|12382.1|12380.1|12382.8|12380.8|12370.6|12368.6|100
1596435600000|2020-08-03 06:20:00|12383.1|12381.1|12370.3|12368.3|12384.6|12382.6|12366.1|12364.1|177
1596435900000|2020-08-03 06:25:00|12369.6|12367.6|12395.1|12393.1|12395.8|12393.8|12369.6|12367.6|160
1596436200000|2020-08-03 06:30:00|12395.3|12393.3|12396.1|12394.1|12399.3|12397.3|12384.3|12382.3|214
1596436500000|2020-08-03 06:35:00|12395.8|12393.8|12392.1|12390.1|12405.1|12403.1|12389.6|12387.6|237
1596436800000|2020-08-03 06:40:00|12392.3|12390.3|12387.3|12385.3|12394.1|12392.1|12377.1|12375.1|149
1596437100000|2020-08-03 06:45:00|12387.1|12385.1|12397.3|12395.3|12402.8|12400.8|12384.3|12382.3|229
1596437400000|2020-08-03 06:50:00|12396.8|12394.8|12383.6|12381.6|12397.6|12395.6|12379.1|12377.1|195
1596437700000|2020-08-03 06:55:00|12383.3|12381.3|12382.6|12380.6|12391.6|12389.6|12379.8|12377.8|236
1596438000000|2020-08-03 07:00:00|12383.1|12381.1|12396.4|12395.2|12399.9|12398.7|12366.2|12365|1524
1596438300000|2020-08-03 07:05:00|12396.7|12395.5|12389.9|12388.7|12408.7|12407.5|12384.7|12383.5|1182
1596438600000|2020-08-03 07:10:00|12392.9|12391.7|12381.2|12380|12396.9|12395.7|12377.2|12376|859
1596438900000|2020-08-03 07:15:00|12380.9|12379.7|12391.2|12390|12399.2|12398|12374.7|12373.5|1065
1596439200000|2020-08-03 07:20:00|12391.4|12390.2|12393.2|12392|12397.2|12396|12381.9|12380.7|577
1596439500000|2020-08-03 07:25:00|12393.7|12392.5|12372.7|12371.5|12395.4|12394.2|12367.9|12366.7|977
1596439800000|2020-08-03 07:30:00|12372.9|12371.7|12400.2|12399|12402.4|12401.2|12370.9|12369.7|1048
1596440100000|2020-08-03 07:35:00|12400.4|12399.2|12396.7|12395.5|12403.4|12402.2|12381.7|12380.5|670
1596440400000|2020-08-03 07:40:00|12396.9|12395.7|12390.7|12389.5|12401.9|12400.7|12387.7|12386.5|540
1596440700000|2020-08-03 07:45:00|12390.2|12389|12423.9|12422.7|12425.9|12424.7|12386.7|12385.5|828
1596441000000|2020-08-03 07:50:00|12423.4|12422.2|12459.9|12458.7|12473.2|12472|12421.9|12420.7|1495
1596441300000|2020-08-03 07:55:00|12460.2|12459|12462.7|12461.5|12471.2|12470|12450.9|12449.7|896
1596441600000|2020-08-03 08:00:00|12463.9|12462.7|12491.7|12490.5|12494.9|12493.7|12446.7|12445.5|1042
1596441900000|2020-08-03 08:05:00|12492.2|12491|12489.9|12488.7|12496.4|12495.2|12476.2|12475|794
1596442200000|2020-08-03 08:10:00|12489.7|12488.5|12484.2|12483|12499.4|12498.2|12473.4|12472.2|712
1596442500000|2020-08-03 08:15:00|12483.7|12482.5|12476.7|12475.5|12495.2|12494|12463.4|12462.2|728
1596442800000|2020-08-03 08:20:00|12476.4|12475.2|12483.7|12482.5|12491.4|12490.2|12473.2|12472|592
1596443100000|2020-08-03 08:25:00|12483.9|12482.7|12480.7|12479.5|12484.9|12483.7|12475.9|12474.7|276
1596443400000|2020-08-03 08:30:00|12480.2|12479|12460.7|12459.5|12485.2|12484|12459.2|12458|380
1596443700000|2020-08-03 08:35:00|12463.2|12462|12427.7|12426.5|12470.7|12469.5|12427.4|12426.2|737
1596444000000|2020-08-03 08:40:00|12427.4|12426.2|12442.9|12441.7|12443.2|12442|12407.9|12406.7|827
1596444300000|2020-08-03 08:45:00|12442.2|12441|12440.2|12439|12450.2|12449|12432.2|12431|449
1596444600000|2020-08-03 08:50:00|12440.9|12439.7|12451.2|12450|12459.4|12458.2|12440.9|12439.7|370
1596444900000|2020-08-03 08:55:00|12450.9|12449.7|12450.7|12449.5|12458.7|12457.5|12445.7|12444.5|361
1596445200000|2020-08-03 09:00:00|12451.9|12450.7|12467.6|12466.4|12474|12472.8|12448.9|12447.7|532
1596445500000|2020-08-03 09:05:00|12467.4|12466.2|12446.1|12444.9|12468.4|12467.2|12442.3|12441.1|564
1596445800000|2020-08-03 09:10:00|12445.8|12444.6|12441.1|12439.9|12453.8|12452.6|12437.8|12436.6|337
1596446100000|2020-08-03 09:15:00|12441.3|12440.1|12448.1|12446.9|12451.3|12450.1|12439.8|12438.6|251
1596446400000|2020-08-03 09:20:00|12448.3|12447.1|12457.3|12456.1|12458.6|12457.4|12441.6|12440.4|221
1596446700000|2020-08-03 09:25:00|12457.1|12455.9|12464.1|12462.9|12479.1|12477.9|12455.6|12454.4|539
1596447000000|2020-08-03 09:30:00|12464.3|12463.1|12464.1|12462.9|12469.3|12468.1|12461.1|12459.9|232
1596447300000|2020-08-03 09:35:00|12464.3|12463.1|12472.1|12470.9|12472.8|12471.6|12461.6|12460.4|277
1596447600000|2020-08-03 09:40:00|12471.6|12470.4|12482.1|12480.9|12482.8|12481.6|12466.6|12465.4|296
1596447900000|2020-08-03 09:45:00|12482.8|12481.6|12469.8|12468.6|12494.3|12493.1|12466.8|12465.6|457
1596448200000|2020-08-03 09:50:00|12469.6|12468.4|12466.1|12464.9|12474.3|12473.1|12463.8|12462.6|358
1596448500000|2020-08-03 09:55:00|12466.3|12465.1|12487.1|12485.9|12490.1|12488.9|12465.8|12464.6|283
1596448800000|2020-08-03 10:00:00|12486.8|12485.6|12489.3|12488.1|12490.6|12489.4|12474.3|12473.1|387
1596449100000|2020-08-03 10:05:00|12490.6|12489.4|12490.6|12489.4|12501.1|12499.9|12486.6|12485.4|563
1596449400000|2020-08-03 10:10:00|12489.3|12488.1|12502.3|12501.1|12507.6|12506.4|12489.3|12488.1|491
1596449700000|2020-08-03 10:15:00|12503.1|12501.9|12484.1|12482.9|12505.1|12503.9|12482.1|12480.9|586
1596450000000|2020-08-03 10:20:00|12484.3|12483.1|12548.1|12546.9|12550.6|12549.4|12484.1|12482.9|1317
1596450300000|2020-08-03 10:25:00|12547.8|12546.6|12539.6|12538.4|12554.1|12552.9|12538.6|12537.4|719
1596450600000|2020-08-03 10:30:00|12540.1|12538.9|12532.1|12530.9|12548.6|12547.4|12527.6|12526.4|596
1596450900000|2020-08-03 10:35:00|12532.3|12531.1|12557.8|12556.6|12565.3|12564.1|12532.3|12531.1|692
1596451200000|2020-08-03 10:40:00|12557.6|12556.4|12568.1|12566.9|12572.6|12571.4|12557.3|12556.1|548
1596451500000|2020-08-03 10:45:00|12567.8|12566.6|12570.8|12569.6|12580.1|12578.9|12564.8|12563.6|481
1596451800000|2020-08-03 10:50:00|12571.1|12569.9|12576.8|12575.6|12589.1|12587.9|12569.3|12568.1|679
1596452100000|2020-08-03 10:55:00|12577.1|12575.9|12568.1|12566.9|12578.6|12577.4|12560.3|12559.1|490
1596452400000|2020-08-03 11:00:00|12570.1|12568.9|12576.6|12575.4|12579.1|12577.9|12564.3|12563.1|624
1596452700000|2020-08-03 11:05:00|12576.3|12575.1|12566.8|12565.6|12582.6|12581.4|12566.8|12565.6|366
1596453000000|2020-08-03 11:10:00|12567.1|12565.9|12576.1|12574.9|12577.8|12576.6|12566.8|12565.6|322
1596453300000|2020-08-03 11:15:00|12576.3|12575.1|12565.1|12563.9|12580.3|12579.1|12562.8|12561.6|355
1596453600000|2020-08-03 11:20:00|12564.8|12563.6|12570.6|12569.4|12580.1|12578.9|12563.1|12561.9|345
1596453900000|2020-08-03 11:25:00|12570.3|12569.1|12577.3|12576.1|12577.8|12576.6|12568.1|12566.9|261
1596454200000|2020-08-03 11:30:00|12577.6|12576.4|12590.8|12589.6|12591.8|12590.6|12574.1|12572.9|385
1596454500000|2020-08-03 11:35:00|12591.1|12589.9|12597.1|12595.9|12609.1|12607.9|12591.1|12589.9|661
1596454800000|2020-08-03 11:40:00|12598.3|12597.1|12594.3|12593.1|12603.6|12602.4|12593.3|12592.1|311
1596455100000|2020-08-03 11:45:00|12595.1|12593.9|12588.1|12586.9|12595.3|12594.1|12583.6|12582.4|322
1596455400000|2020-08-03 11:50:00|12587.8|12586.6|12609.6|12608.4|12612.8|12611.6|12587.3|12586.1|459
1596455700000|2020-08-03 11:55:00|12609.3|12608.1|12610.7|12609.5|12611.2|12610|12597.8|12596.6|247
1596456000000|2020-08-03 12:00:00|12611.7|12610.5|12627.2|12626|12629.4|12628.2|12607.4|12606.2|927
1596456300000|2020-08-03 12:05:00|12628.2|12627|12617.4|12616.2|12630.2|12629|12614.7|12613.5|1127
1596456600000|2020-08-03 12:10:00|12617.7|12616.5|12606.4|12605.2|12618.4|12617.2|12604.7|12603.5|421
1596456900000|2020-08-03 12:15:00|12606.7|12605.5|12598.9|12597.7|12614.7|12613.5|12598.2|12597|470
1596457200000|2020-08-03 12:20:00|12599.4|12598.2|12586.9|12585.7|12605.9|12604.7|12584.2|12583|568
1596457500000|2020-08-03 12:25:00|12587.2|12586|12597.7|12596.5|12597.7|12596.5|12585.9|12584.7|281
1596457800000|2020-08-03 12:30:00|12597.9|12596.7|12586.9|12585.7|12606.7|12605.5|12585.7|12584.5|327
1596458100000|2020-08-03 12:35:00|12587.2|12586|12595.2|12594|12597.2|12596|12586.2|12585|272
1596458400000|2020-08-03 12:40:00|12594.2|12593|12590.7|12589.5|12600.2|12599|12589.4|12588.2|260
1596458700000|2020-08-03 12:45:00|12590.9|12589.7|12600.2|12599|12604.2|12603|12590.2|12589|200
1596459000000|2020-08-03 12:50:00|12599.9|12598.7|12603.7|12602.5|12609.2|12608|12599.7|12598.5|227
1596459300000|2020-08-03 12:55:00|12603.4|12602.2|12602.9|12601.7|12613.9|12612.7|12601.2|12600|358
1596459600000|2020-08-03 13:00:00|12603.7|12602.5|12599.7|12598.5|12610.9|12609.7|12596.2|12595|239
1596459900000|2020-08-03 13:05:00|12599.9|12598.7|12594.4|12593.2|12602.4|12601.2|12590.7|12589.5|375
1596460200000|2020-08-03 13:10:00|12594.2|12593|12600.7|12599.5|12604.9|12603.7|12590.4|12589.2|568
1596460500000|2020-08-03 13:15:00|12600.9|12599.7|12606.4|12605.2|12607.4|12606.2|12600.2|12599|231
1596460800000|2020-08-03 13:20:00|12606.7|12605.5|12607.4|12606.2|12615.4|12614.2|12599.9|12598.7|358
1596461100000|2020-08-03 13:25:00|12606.2|12605|12608.4|12607.2|12612.9|12611.7|12602.7|12601.5|214
1596461400000|2020-08-03 13:30:00|12608.7|12607.5|12583.2|12582|12611.7|12610.5|12580.2|12579|787
1596461700000|2020-08-03 13:35:00|12583.4|12582.2|12587.2|12586|12593.7|12592.5|12571.2|12570|770
1596462000000|2020-08-03 13:40:00|12587.4|12586.2|12601.9|12600.7|12601.9|12600.7|12582.2|12581|378
1596462300000|2020-08-03 13:45:00|12602.4|12601.2|12605.9|12604.7|12624.4|12623.2|12602.2|12601|790
1596462600000|2020-08-03 13:50:00|12605.7|12604.5|12591.9|12590.7|12613.9|12612.7|12587.7|12586.5|579
1596462900000|2020-08-03 13:55:00|12592.7|12591.5|12604.2|12603|12610.7|12609.5|12589.9|12588.7|448
1596463200000|2020-08-03 14:00:00|12604.4|12603.2|12638.4|12637.2|12645.9|12644.7|12603.2|12602|1159
1596463500000|2020-08-03 14:05:00|12638.2|12637|12649.2|12648|12649.4|12648.2|12632.7|12631.5|727
1596463800000|2020-08-03 14:10:00|12648.4|12647.2|12673.1|12671.9|12673.4|12672.2|12648.4|12647.2|883
1596464100000|2020-08-03 14:15:00|12673.4|12672.2|12671.1|12669.9|12678.9|12677.7|12664.6|12663.4|968
1596464400000|2020-08-03 14:20:00|12671.4|12670.2|12651.1|12649.9|12677.6|12676.4|12646.9|12645.7|1482
1596464700000|2020-08-03 14:25:00|12650.6|12649.4|12655.9|12654.7|12659.1|12657.9|12646.1|12644.9|607
1596465000000|2020-08-03 14:30:00|12656.1|12654.9|12688.1|12686.9|12689.4|12688.2|12656.1|12654.9|904
1596465300000|2020-08-03 14:35:00|12687.9|12686.7|12692.1|12690.9|12697.6|12696.4|12680.4|12679.2|741
1596465600000|2020-08-03 14:40:00|12691.9|12690.7|12677.1|12675.9|12700.1|12698.9|12672.4|12671.2|904
1596465900000|2020-08-03 14:45:00|12676.9|12675.7|12646.4|12645.2|12682.6|12681.4|12644.9|12643.7|1038
1596466200000|2020-08-03 14:50:00|12646.1|12644.9|12641.9|12640.7|12654.9|12653.7|12635.4|12634.2|937
1596466500000|2020-08-03 14:55:00|12642.1|12640.9|12639.6|12638.4|12645.1|12643.9|12625.4|12624.2|1101
1596466800000|2020-08-03 15:00:00|12639.9|12638.7|12654.4|12653.2|12654.4|12653.2|12638.6|12637.4|869
1596467100000|2020-08-03 15:05:00|12654.6|12653.4|12657.1|12655.9|12660.9|12659.7|12646.9|12645.7|548
1596467400000|2020-08-03 15:10:00|12656.9|12655.7|12644.6|12643.4|12664.9|12663.7|12644.1|12642.9|504
1596467700000|2020-08-03 15:15:00|12645.1|12643.9|12663.9|12662.7|12664.9|12663.7|12641.6|12640.4|476
1596468000000|2020-08-03 15:20:00|12665.1|12663.9|12653.6|12652.4|12673.6|12672.4|12650.9|12649.7|751
1596468300000|2020-08-03 15:25:00|12653.4|12652.2|12666.1|12664.9|12666.9|12665.7|12644.4|12643.2|1069
1596468600000|2020-08-03 15:30:00|12666.5|12664.5|12649|12647|12676|12674|12645.8|12643.8|2296
1596468900000|2020-08-03 15:35:00|12650|12648|12655|12653|12659.3|12657.3|12643.8|12641.8|1204
1596469200000|2020-08-03 15:40:00|12655.5|12653.5|12657.5|12655.5|12665.3|12663.3|12655.5|12653.5|306
1596469500000|2020-08-03 15:45:00|12658.5|12656.5|12650.8|12648.8|12660|12658|12649.8|12647.8|308
1596469800000|2020-08-03 15:50:00|12650.5|12648.5|12648.3|12646.3|12652|12650|12645.8|12643.8|202
1596470100000|2020-08-03 15:55:00|12648|12646|12646|12644|12651|12649|12642.5|12640.5|474
1596470400000|2020-08-03 16:00:00|12645.8|12643.8|12642.5|12640.5|12658.8|12656.8|12635.5|12633.5|644
1596470700000|2020-08-03 16:05:00|12642.8|12640.8|12648.8|12646.8|12651.3|12649.3|12642|12640|200
1596471000000|2020-08-03 16:10:00|12649|12647|12646.5|12644.5|12649.5|12647.5|12641.8|12639.8|197
1596471300000|2020-08-03 16:15:00|12646.8|12644.8|12634|12632|12647.5|12645.5|12633|12631|193
1596471600000|2020-08-03 16:20:00|12634.3|12632.3|12640.8|12638.8|12643.3|12641.3|12628.8|12626.8|238
1596471900000|2020-08-03 16:25:00|12641|12639|12628|12626|12643.3|12641.3|12627.5|12625.5|250
1596472200000|2020-08-03 16:30:00|12627.8|12625.8|12621.8|12619.8|12629.5|12627.5|12620.8|12618.8|294
1596472500000|2020-08-03 16:35:00|12621|12619|12622.5|12620.5|12626.8|12624.8|12615.5|12613.5|227
1596472800000|2020-08-03 16:40:00|12622.8|12620.8|12619.3|12617.3|12627.5|12625.5|12617|12615|148
1596473100000|2020-08-03 16:45:00|12619|12617|12625.8|12623.8|12628.5|12626.5|12616.5|12614.5|159
1596473400000|2020-08-03 16:50:00|12625.5|12623.5|12623.8|12621.8|12626|12624|12621|12619|123
1596473700000|2020-08-03 16:55:00|12624|12622|12624.3|12622.3|12625.5|12623.5|12622|12620|83
1596474000000|2020-08-03 17:00:00|12624.5|12622.5|12623.8|12621.8|12628|12626|12622.5|12620.5|95
1596474300000|2020-08-03 17:05:00|12623.3|12621.3|12626.5|12624.5|12627.3|12625.3|12622.3|12620.3|72
1596474600000|2020-08-03 17:10:00|12626.8|12624.8|12634.3|12632.3|12635.3|12633.3|12626.5|12624.5|146
1596474900000|2020-08-03 17:15:00|12634.5|12632.5|12635.8|12633.8|12636.5|12634.5|12629.8|12627.8|116
1596475200000|2020-08-03 17:20:00|12636|12634|12655.5|12653.5|12656|12654|12636|12634|235
1596475500000|2020-08-03 17:25:00|12655.3|12653.3|12654.8|12652.8|12660.8|12658.8|12651.8|12649.8|303
1596475800000|2020-08-03 17:30:00|12655|12653|12656.8|12654.8|12658.8|12656.8|12652.5|12650.5|130
1596476100000|2020-08-03 17:35:00|12657|12655|12654|12652|12657.8|12655.8|12653.3|12651.3|74
1596476400000|2020-08-03 17:40:00|12653.8|12651.8|12653.5|12651.5|12657|12655|12648|12646|152
1596476700000|2020-08-03 17:45:00|12653.8|12651.8|12658.3|12656.3|12659.3|12657.3|12652.8|12650.8|102
1596477000000|2020-08-03 17:50:00|12658.5|12656.5|12665.5|12663.5|12667.5|12665.5|12657|12655|132
1596477300000|2020-08-03 17:55:00|12666|12664|12664.3|12662.3|12668.5|12666.5|12662.5|12660.5|108
1596477600000|2020-08-03 18:00:00|12664.5|12662.5|12648.5|12646.5|12665.5|12663.5|12645.5|12643.5|377
1596477900000|2020-08-03 18:05:00|12648.3|12646.3|12640.8|12638.8|12648.3|12646.3|12638.5|12636.5|175
1596478200000|2020-08-03 18:10:00|12640.5|12638.5|12651.8|12649.8|12653|12651|12640.5|12638.5|106
1596478500000|2020-08-03 18:15:00|12652|12650|12661|12659|12662|12660|12650.8|12648.8|274
1596478800000|2020-08-03 18:20:00|12661.3|12659.3|12656.5|12654.5|12663.3|12661.3|12655.5|12653.5|126
1596479100000|2020-08-03 18:25:00|12656.3|12654.3|12660.5|12658.5|12661.5|12659.5|12655.5|12653.5|76
1596479400000|2020-08-03 18:30:00|12661|12659|12661|12659|12662.8|12660.8|12659.5|12657.5|54
1596479700000|2020-08-03 18:35:00|12660.8|12658.8|12665.8|12663.8|12666.3|12664.3|12659.8|12657.8|67
1596480000000|2020-08-03 18:40:00|12666.3|12664.3|12660.3|12658.3|12669.3|12667.3|12660|12658|134
1596480300000|2020-08-03 18:45:00|12660.5|12658.5|12661.5|12659.5|12664|12662|12659.8|12657.8|119
1596480600000|2020-08-03 18:50:00|12661.3|12659.3|12662.8|12660.8|12664|12662|12658|12656|94
1596480900000|2020-08-03 18:55:00|12661.8|12659.8|12657|12655|12665|12663|12656.8|12654.8|96
1596481200000|2020-08-03 19:00:00|12656.3|12654.3|12657.8|12655.8|12661|12659|12653.8|12651.8|90
1596481500000|2020-08-03 19:05:00|12657.5|12655.5|12650.8|12648.8|12657.8|12655.8|12650.5|12648.5|50
1596481800000|2020-08-03 19:10:00|12651|12649|12641.3|12639.3|12651.8|12649.8|12639|12637|154
1596482100000|2020-08-03 19:15:00|12641|12639|12638|12636|12643.3|12641.3|12627.8|12625.8|241
1596482400000|2020-08-03 19:20:00|12638.3|12636.3|12644|12642|12644.3|12642.3|12633.8|12631.8|123
1596482700000|2020-08-03 19:25:00|12644.5|12642.5|12641|12639|12647.3|12645.3|12640.3|12638.3|62
1596483000000|2020-08-03 19:30:00|12641.3|12639.3|12631.5|12629.5|12648.3|12646.3|12621|12619|324
1596483300000|2020-08-03 19:35:00|12631.8|12629.8|12643.3|12641.3|12644.3|12642.3|12630.8|12628.8|120
1596483600000|2020-08-03 19:40:00|12643|12641|12646|12644|12651.8|12649.8|12640.5|12638.5|178
1596483900000|2020-08-03 19:45:00|12645.8|12643.8|12641|12639|12648.3|12646.3|12638.8|12636.8|197
1596484200000|2020-08-03 19:50:00|12633.8|12631.8|12639|12637|12639.5|12637.5|12621.3|12619.3|430
1596484500000|2020-08-03 19:55:00|12638.5|12636.5|12653.8|12651.8|12660.3|12658.3|12636.8|12634.8|414
1596484800000|2020-08-03 20:00:00|12655.8|12650.8|12650.5|12645.5|12655.8|12650.8|12645.3|12640.3|21
1596485100000|2020-08-03 20:05:00|12649.6|12644.6|12650|12645|12656.1|12651.1|12641.1|12636.1|0
1596485400000|2020-08-03 20:10:00|12649|12644|12663.3|12658.3|12669.1|12664.1|12648.1|12643.1|0
1596485700000|2020-08-03 20:15:00|12663.2|12658.2|12660.9|12655.9|12663.2|12658.2|12660.5|12655.5|0
1596486000000|2020-08-03 20:20:00|12660.6|12655.6|12660.3|12655.3|12660.9|12655.9|12660.2|12655.2|0
1596486300000|2020-08-03 20:25:00|12660.2|12655.2|12661.1|12656.1|12661.2|12656.2|12660.2|12655.2|0
1596486600000|2020-08-03 20:30:00|12661.2|12656.2|12654.1|12649.1|12669.1|12664.1|12652.3|12647.3|0
1596486900000|2020-08-03 20:35:00|12653.1|12648.1|12658.2|12653.2|12660|12655|12653.1|12648.1|0
1596487200000|2020-08-03 20:40:00|12660.2|12655.2|12667.1|12662.1|12667.1|12662.1|12657.3|12652.3|0
1596487500000|2020-08-03 20:45:00|12666.1|12661.1|12667|12662|12669.6|12664.6|12662.2|12657.2|0
1596487800000|2020-08-03 20:50:00|12668|12663|12667.1|12662.1|12668|12663|12662.2|12657.2|0
1596488100000|2020-08-03 20:55:00|12668.1|12663.1|12663.4|12658.4|12668.1|12663.1|12661.8|12656.8|0
1596488400000|2020-08-03 21:00:00|12663.2|12658.2|12661.1|12656.1|12663.2|12658.2|12658.1|12653.1|0
1596488700000|2020-08-03 21:05:00|12658.7|12653.7|12660.1|12655.1|12660.9|12655.9|12658.7|12653.7|0
1596489000000|2020-08-03 21:10:00|12660.2|12655.2|12660.2|12655.2|12660.3|12655.3|12658.8|12653.8|0
1596489300000|2020-08-03 21:15:00|12659.9|12654.9|12659.8|12654.8|12660.7|12655.7|12659.8|12654.8|0
1596489600000|2020-08-03 21:20:00|12660|12655|12659.7|12654.7|12660.3|12655.3|12659.4|12654.4|0
1596489900000|2020-08-03 21:25:00|12658.9|12653.9|12659.9|12654.9|12659.9|12654.9|12658.9|12653.9|0
1596490200000|2020-08-03 21:30:00|12660|12655|12660.3|12655.3|12660.3|12655.3|12660|12655|0
1596490500000|2020-08-03 21:35:00|12660.2|12655.2|12661.6|12656.6|12661.6|12656.6|12659.5|12654.5|0
1596490800000|2020-08-03 21:40:00|12661.9|12656.9|12663.1|12658.1|12663.1|12658.1|12661.9|12656.9|0
1596491100000|2020-08-03 21:45:00|12663|12658|12662.5|12657.5|12663.1|12658.1|12662.5|12657.5|0
1596491400000|2020-08-03 21:50:00|12662.7|12657.7|12661.9|12656.9|12662.7|12657.7|12660.3|12655.3|0
1596491700000|2020-08-03 21:55:00|12662.1|12657.1|12664.9|12659.9|12666.7|12661.7|12662.1|12657.1|0
1596492000000|2020-08-03 22:00:00|12670.3|12665.3|12660.1|12655.1|12671.3|12666.3|12651.6|12646.6|0
1596492300000|2020-08-03 22:05:00|12659.6|12654.6|12659.2|12654.2|12660.1|12655.1|12655.3|12650.3|0
1596492600000|2020-08-03 22:10:00|12659.6|12654.6|12657|12652|12660.6|12655.6|12657|12652|0
1596492900000|2020-08-03 22:15:00|12657.5|12652.5|12659.9|12654.9|12659.9|12654.9|12657.5|12652.5|0
1596493200000|2020-08-03 22:20:00|12660.9|12655.9|12659.9|12654.9|12660.9|12655.9|12657|12652|0
1596493500000|2020-08-03 22:25:00|12658.9|12653.9|12658.9|12653.9|12659.4|12654.4|12657|12652|0
1596493800000|2020-08-03 22:30:00|12658.4|12653.4|12654.1|12649.1|12658.4|12653.4|12654.1|12649.1|0
1596494100000|2020-08-03 22:35:00|12654.2|12649.2|12657.9|12652.9|12658.4|12653.4|12654.2|12649.2|0
1596494400000|2020-08-03 22:40:00|12657.4|12652.4|12659.4|12654.4|12659.4|12654.4|12657.4|12652.4|0
1596494700000|2020-08-03 22:45:00|12658.9|12653.9|12657.2|12652.2|12658.9|12653.9|12656.5|12651.5|0
1596495000000|2020-08-03 22:50:00|12658.1|12653.1|12658.2|12653.2|12658.2|12653.2|12656.2|12651.2|0
1596495300000|2020-08-03 22:55:00|12658.4|12653.4|12659.2|12654.2|12660.3|12655.3|12658.4|12653.4|0
1596495600000|2020-08-03 23:00:00|12658.7|12653.7|12659.7|12654.7|12659.7|12654.7|12657.3|12652.3|0
1596495900000|2020-08-03 23:05:00|12658.8|12653.8|12658.8|12653.8|12659.8|12654.8|12658.8|12653.8|0
1596496200000|2020-08-03 23:10:00|12659.8|12654.8|12660.5|12655.5|12663.3|12658.3|12654.6|12649.6|0
1596496500000|2020-08-03 23:15:00|12661|12656|12661.5|12656.5|12662.5|12657.5|12660.1|12655.1|0
1596496800000|2020-08-03 23:20:00|12662|12657|12664.5|12659.5|12664.5|12659.5|12661.5|12656.5|0
1596497100000|2020-08-03 23:25:00|12664.4|12659.4|12662.5|12657.5|12664.9|12659.9|12662.5|12657.5|0
1596497400000|2020-08-03 23:30:00|12663.5|12658.5|12668.3|12663.3|12668.3|12663.3|12663.5|12658.5|0
1596497700000|2020-08-03 23:35:00|12667.8|12662.8|12670.2|12665.2|12670.3|12665.3|12666.4|12661.4|0
1596498000000|2020-08-03 23:40:00|12669.3|12664.3|12663.5|12658.5|12669.3|12664.3|12662.5|12657.5|0
1596498300000|2020-08-03 23:45:00|12664.5|12659.5|12664.4|12659.4|12665.4|12660.4|12663.5|12658.5|0
1596498600000|2020-08-03 23:50:00|12663.5|12658.5|12660.6|12655.6|12663.5|12658.5|12655.8|12650.8|0
1596498900000|2020-08-03 23:55:00|12660.1|12655.1|12660.5|12655.5|12664.3|12659.3|12658.5|12653.5|0
1596499200000|2020-08-04 00:00:00|12661.5|12656.5|12657.7|12652.7|12663.5|12658.5|12654.8|12649.8|0
1596499500000|2020-08-04 00:05:00|12656.7|12651.7|12655|12650|12658.6|12653.6|12653.9|12648.9|0
1596499800000|2020-08-04 00:10:00|12654|12649|12659.1|12654.1|12659.1|12654.1|12649.2|12644.2|0
1596500100000|2020-08-04 00:15:00|12660.1|12655.1|12684.8|12680.8|12685.5|12681.5|12658.8|12654.8|152
1596500400000|2020-08-04 00:20:00|12685.8|12681.8|12692|12688|12694|12690|12682.5|12678.5|67
1596500700000|2020-08-04 00:25:00|12693|12689|12700|12696|12701.5|12697.5|12691.5|12687.5|80
1596501000000|2020-08-04 00:30:00|12699.5|12695.5|12704.8|12700.8|12705.3|12701.3|12697.5|12693.5|40
1596501300000|2020-08-04 00:35:00|12705.8|12701.8|12697.5|12693.5|12706|12702|12697|12693|29
1596501600000|2020-08-04 00:40:00|12697.3|12693.3|12703|12699|12707|12703|12697.3|12693.3|22
1596501900000|2020-08-04 00:45:00|12703.8|12699.8|12704.8|12700.8|12706|12702|12698.8|12694.8|19
1596502200000|2020-08-04 00:50:00|12706|12702|12702.3|12698.3|12706.3|12702.3|12702|12698|9
1596502500000|2020-08-04 00:55:00|12701.3|12697.3|12698.8|12694.8|12701.5|12697.5|12698|12694|2
1596502800000|2020-08-04 01:00:00|12699|12695|12706|12702|12706|12702|12695|12691|16
1596503100000|2020-08-04 01:05:00|12706.5|12702.5|12707.8|12703.8|12708|12704|12705|12701|34
1596503400000|2020-08-04 01:10:00|12707.5|12703.5|12705.3|12701.3|12712|12708|12704|12700|89
1596503700000|2020-08-04 01:15:00|12706.8|12702.8|12705.3|12701.3|12710.3|12706.3|12700.3|12696.3|86
1596504000000|2020-08-04 01:20:00|12705|12701|12698.3|12694.3|12706.8|12702.8|12698.3|12694.3|26
1596504300000|2020-08-04 01:25:00|12698.5|12694.5|12670.3|12666.3|12699.8|12695.8|12646.8|12642.8|327
1596504600000|2020-08-04 01:30:00|12669.3|12665.3|12673|12669|12675|12671|12663.3|12659.3|42
1596504900000|2020-08-04 01:35:00|12671.8|12667.8|12669.5|12665.5|12671.8|12667.8|12667|12663|12
1596505200000|2020-08-04 01:40:00|12668.8|12664.8|12663|12659|12668.8|12664.8|12663|12659|4
1596505500000|2020-08-04 01:45:00|12662|12658|12666.8|12662.8|12666.8|12662.8|12662|12658|9
1596505800000|2020-08-04 01:50:00|12666.5|12662.5|12666|12662|12667.3|12663.3|12662.8|12658.8|8
1596506100000|2020-08-04 01:55:00|12665.5|12661.5|12661.8|12657.8|12665.5|12661.5|12661.8|12657.8|1
1596506400000|2020-08-04 02:00:00|12662|12658|12668.8|12664.8|12675|12671|12661.3|12657.3|17
1596506700000|2020-08-04 02:05:00|12669.3|12665.3|12677|12673|12677|12673|12669.3|12665.3|4
1596507000000|2020-08-04 02:10:00|12677.3|12673.3|12682|12678|12683.3|12679.3|12677.3|12673.3|11
1596507300000|2020-08-04 02:15:00|12683.3|12679.3|12675.8|12671.8|12683.8|12679.8|12675.3|12671.3|12
1596507600000|2020-08-04 02:20:00|12675.5|12671.5|12666.3|12662.3|12675.5|12671.5|12666.3|12662.3|11
1596507900000|2020-08-04 02:25:00|12666|12662|12664.8|12660.8|12666|12662|12659.3|12655.3|15
1596508200000|2020-08-04 02:30:00|12664.5|12660.5|12662.3|12658.3|12665.3|12661.3|12658.3|12654.3|21
1596508500000|2020-08-04 02:35:00|12662.5|12658.5|12654|12650|12662.5|12658.5|12647|12643|35
1596508800000|2020-08-04 02:40:00|12654.3|12650.3|12654.3|12650.3|12660|12656|12653.3|12649.3|10
1596509100000|2020-08-04 02:45:00|12653.8|12649.8|12658.3|12654.3|12658.8|12654.8|12652.3|12648.3|4
1596509400000|2020-08-04 02:50:00|12658.5|12654.5|12669.3|12665.3|12669.3|12665.3|12658.5|12654.5|12
1596509700000|2020-08-04 02:55:00|12669.5|12665.5|12666|12662|12670.5|12666.5|12665.5|12661.5|12
1596510000000|2020-08-04 03:00:00|12666.5|12662.5|12661.3|12657.3|12671|12667|12661.3|12657.3|17
1596510300000|2020-08-04 03:05:00|12662|12658|12655.5|12651.5|12662.5|12658.5|12654|12650|8
1596510600000|2020-08-04 03:10:00|12655.8|12651.8|12655.3|12651.3|12660.3|12656.3|12654.5|12650.5|5
1596510900000|2020-08-04 03:15:00|12655|12651|12652|12648|12655|12651|12648|12644|12
1596511200000|2020-08-04 03:20:00|12652.3|12648.3|12656.8|12652.8|12656.8|12652.8|12652.3|12648.3|27
1596511500000|2020-08-04 03:25:00|12656.5|12652.5|12654.3|12650.3|12657|12653|12653.8|12649.8|7
1596511800000|2020-08-04 03:30:00|12654.5|12650.5|12657.5|12653.5|12660.8|12656.8|12654|12650|8
1596512100000|2020-08-04 03:35:00|12657|12653|12663.8|12659.8|12664.8|12660.8|12657|12653|6
1596512400000|2020-08-04 03:40:00|12665|12661|12661|12657|12666.3|12662.3|12660.5|12656.5|11
1596512700000|2020-08-04 03:45:00|12660.8|12656.8|12660.5|12656.5|12662.3|12658.3|12660|12656|5
1596513000000|2020-08-04 03:50:00|12660.3|12656.3|12653.8|12649.8|12660.3|12656.3|12651.5|12647.5|11
1596513300000|2020-08-04 03:55:00|12654.3|12650.3|12655.5|12651.5|12658|12654|12653.5|12649.5|6
1596513600000|2020-08-04 04:00:00|12655.3|12651.3|12655.3|12651.3|12655.5|12651.5|12651.5|12647.5|17
1596513900000|2020-08-04 04:05:00|12655|12651|12657.3|12653.3|12659|12655|12654.8|12650.8|6
1596514200000|2020-08-04 04:10:00|12656.8|12652.8|12655.8|12651.8|12659|12655|12655.5|12651.5|3
1596514500000|2020-08-04 04:15:00|12656|12652|12657.5|12653.5|12658.5|12654.5|12655.8|12651.8|1
1596514800000|2020-08-04 04:20:00|12658.5|12654.5|12658|12654|12661.8|12657.8|12657.3|12653.3|1
1596515100000|2020-08-04 04:25:00|12659.8|12655.8|12662|12658|12663|12659|12659.8|12655.8|6
1596515400000|2020-08-04 04:30:00|12662.3|12658.3|12680.8|12676.8|12683.8|12679.8|12661.8|12657.8|29
1596515700000|2020-08-04 04:35:00|12681|12677|12676.8|12672.8|12683.8|12679.8|12675.8|12671.8|16
1596516000000|2020-08-04 04:40:00|12676.5|12672.5|12680.8|12676.8|12682.8|12678.8|12676|12672|16
1596516300000|2020-08-04 04:45:00|12680.3|12676.3|12682|12678|12682.5|12678.5|12677.5|12673.5|4
1596516600000|2020-08-04 04:50:00|12682.5|12678.5|12673|12669|12682.5|12678.5|12672.8|12668.8|9
1596516900000|2020-08-04 04:55:00|12673.3|12669.3|12675|12671|12675.8|12671.8|12673.3|12669.3|1
1596517200000|2020-08-04 05:00:00|12675.5|12671.5|12673|12669|12677.5|12673.5|12672.3|12668.3|7
1596517500000|2020-08-04 05:05:00|12673.3|12669.3|12678.3|12674.3|12684.8|12680.8|12669.3|12665.3|26
1596517800000|2020-08-04 05:10:00|12678|12674|12673.8|12669.8|12678.3|12674.3|12671.8|12667.8|8
1596518100000|2020-08-04 05:15:00|12673.3|12669.3|12668.5|12664.5|12673.3|12669.3|12668|12664|10
1596518400000|2020-08-04 05:20:00|12666.3|12662.3|12672|12668|12673|12669|12665.8|12661.8|11
1596518700000|2020-08-04 05:25:00|12672.3|12668.3|12671.5|12667.5|12679|12675|12670.8|12666.8|10
1596519000000|2020-08-04 05:30:00|12671.3|12667.3|12679.5|12675.5|12680|12676|12669.5|12665.5|34
1596519300000|2020-08-04 05:35:00|12680.3|12676.3|12684.5|12680.5|12685|12681|12677|12673|58
1596519600000|2020-08-04 05:40:00|12686.5|12682.5|12683.5|12679.5|12694.3|12690.3|12682.5|12678.5|62
1596519900000|2020-08-04 05:45:00|12683.8|12679.8|12703.8|12699.8|12706.3|12702.3|12683|12679|184
1596520200000|2020-08-04 05:50:00|12704|12700|12707.5|12703.5|12707.8|12703.8|12703|12699|71
1596520500000|2020-08-04 05:55:00|12707.8|12703.8|12709.5|12705.5|12716.5|12712.5|12707|12703|67
1596520800000|2020-08-04 06:00:00|12708.5|12706.5|12677.3|12675.3|12713|12711|12677.3|12675.3|361
1596521100000|2020-08-04 06:05:00|12677.5|12675.5|12674|12672|12679.5|12677.5|12660.3|12658.3|422
1596521400000|2020-08-04 06:10:00|12673.8|12671.8|12696.8|12694.8|12697.3|12695.3|12663.5|12661.5|374
1596521700000|2020-08-04 06:15:00|12696.5|12694.5|12687|12685|12702.3|12700.3|12686.8|12684.8|135
1596522000000|2020-08-04 06:20:00|12687.3|12685.3|12694.5|12692.5|12695.8|12693.8|12683.8|12681.8|108
1596522300000|2020-08-04 06:25:00|12694.3|12692.3|12695|12693|12702.3|12700.3|12690.8|12688.8|203
1596522600000|2020-08-04 06:30:00|12694.8|12692.8|12689.3|12687.3|12695|12693|12686.8|12684.8|115
1596522900000|2020-08-04 06:35:00|12689.5|12687.5|12729.3|12727.3|12735.3|12733.3|12689.5|12687.5|704
1596523200000|2020-08-04 06:40:00|12729|12727|12730.8|12728.8|12735.3|12733.3|12720|12718|410
1596523500000|2020-08-04 06:45:00|12731|12729|12726|12724|12732|12730|12718|12716|316
1596523800000|2020-08-04 06:50:00|12725.8|12723.8|12731.5|12729.5|12731.8|12729.8|12718.5|12716.5|296
1596524100000|2020-08-04 06:55:00|12731.3|12729.3|12724|12722|12740.5|12738.5|12723.5|12721.5|388
1596524400000|2020-08-04 07:00:00|12723.6|12722.4|12744.4|12743.2|12770.6|12769.4|12715.6|12714.4|2642
1596524700000|2020-08-04 07:05:00|12744.1|12742.9|12729.6|12728.4|12749.6|12748.4|12714.1|12712.9|1176
1596525000000|2020-08-04 07:10:00|12729.4|12728.2|12701.4|12700.2|12729.4|12728.2|12694.9|12693.7|1221
1596525300000|2020-08-04 07:15:00|12701.6|12700.4|12710.6|12709.4|12714.4|12713.2|12697.9|12696.7|796
1596525600000|2020-08-04 07:20:00|12710.4|12709.2|12656.4|12655.2|12714.4|12713.2|12638.1|12636.9|2450
1596525900000|2020-08-04 07:25:00|12656.1|12654.9|12649.4|12648.2|12663.9|12662.7|12623.9|12622.7|1801
1596526200000|2020-08-04 07:30:00|12649.1|12647.9|12662.6|12661.4|12667.4|12666.2|12627.6|12626.4|1136
1596526500000|2020-08-04 07:35:00|12663.6|12662.4|12680.6|12679.4|12690.4|12689.2|12660.6|12659.4|908
1596526800000|2020-08-04 07:40:00|12680.4|12679.2|12663.8|12662.6|12686.1|12684.9|12660.3|12659.1|665
1596527100000|2020-08-04 07:45:00|12663.3|12662.1|12624.6|12623.4|12665.1|12663.9|12615.8|12614.6|1292
1596527400000|2020-08-04 07:50:00|12624.1|12622.9|12576.3|12575.1|12629.1|12627.9|12574.6|12573.4|1395
1596527700000|2020-08-04 07:55:00|12576.1|12574.9|12564.1|12562.9|12587.8|12586.6|12551.8|12550.6|1344
1596528000000|2020-08-04 08:00:00|12563.8|12562.6|12576.8|12575.6|12595.1|12593.9|12555.8|12554.6|1104
1596528300000|2020-08-04 08:05:00|12577.1|12575.9|12579.3|12578.1|12580.8|12579.6|12535.3|12534.1|1622
1596528600000|2020-08-04 08:10:00|12578.8|12577.6|12602.1|12600.9|12603.1|12601.9|12576.1|12574.9|926
1596528900000|2020-08-04 08:15:00|12601.6|12600.4|12611.6|12610.4|12627.6|12626.4|12600.1|12598.9|1311
1596529200000|2020-08-04 08:20:00|12611.3|12610.1|12614.8|12613.6|12622.8|12621.6|12598.8|12597.6|516
1596529500000|2020-08-04 08:25:00|12613.8|12612.6|12632.3|12631.1|12637.1|12635.9|12608.8|12607.6|649
1596529800000|2020-08-04 08:30:00|12632.6|12631.4|12608.8|12607.6|12646.8|12645.6|12595.8|12594.6|1210
1596530100000|2020-08-04 08:35:00|12608.6|12607.4|12590.6|12589.4|12610.1|12608.9|12585.6|12584.4|660
1596530400000|2020-08-04 08:40:00|12590.8|12589.6|12577.1|12575.9|12611.6|12610.4|12567.3|12566.1|852
1596530700000|2020-08-04 08:45:00|12576.8|12575.6|12591.8|12590.6|12599.8|12598.6|12576.6|12575.4|440
1596531000000|2020-08-04 08:50:00|12591.3|12590.1|12607.1|12605.9|12613.6|12612.4|12587.1|12585.9|400
1596531300000|2020-08-04 08:55:00|12607.3|12606.1|12609.6|12608.4|12612.6|12611.4|12597.1|12595.9|249
1596531600000|2020-08-04 09:00:00|12609.3|12608.1|12612.3|12611.1|12612.6|12611.4|12600.6|12599.4|172
1596531900000|2020-08-04 09:05:00|12613.3|12612.1|12622.1|12620.9|12630.3|12629.1|12610.6|12609.4|379
1596532200000|2020-08-04 09:10:00|12614.8|12613.6|12618.1|12616.9|12622.6|12621.4|12601.1|12599.9|449
1596532500000|2020-08-04 09:15:00|12617.8|12616.6|12604.3|12603.1|12624.6|12623.4|12603.1|12601.9|326
1596532800000|2020-08-04 09:20:00|12604.1|12602.9|12607.1|12605.9|12613.1|12611.9|12594.1|12592.9|463
1596533100000|2020-08-04 09:25:00|12606.6|12605.4|12598.1|12596.9|12606.6|12605.4|12592.3|12591.1|281
1596533400000|2020-08-04 09:30:00|12597.8|12596.6|12619.6|12618.4|12624.8|12623.6|12590.1|12588.9|501
1596533700000|2020-08-04 09:35:00|12619.8|12618.6|12593.3|12592.1|12620.3|12619.1|12586.1|12584.9|492
1596534000000|2020-08-04 09:40:00|12593.1|12591.9|12602.6|12601.4|12608.1|12606.9|12584.8|12583.6|413
1596534300000|2020-08-04 09:45:00|12602.3|12601.1|12603.3|12602.1|12614.6|12613.4|12598.1|12596.9|344
1596534600000|2020-08-04 09:50:00|12603.1|12601.9|12600.8|12599.6|12609.1|12607.9|12591.1|12589.9|288
1596534900000|2020-08-04 09:55:00|12601.1|12599.9|12595.3|12594.1|12605.1|12603.9|12595.3|12594.1|182
1596535200000|2020-08-04 10:00:00|12595.6|12594.4|12594.8|12593.6|12610.8|12609.6|12592.1|12590.9|314
1596535500000|2020-08-04 10:05:00|12595.1|12593.9|12587.8|12586.6|12596.8|12595.6|12586.1|12584.9|342
1596535800000|2020-08-04 10:10:00|12587.6|12586.4|12581.6|12580.4|12590.3|12589.1|12581.6|12580.4|258
1596536100000|2020-08-04 10:15:00|12581.3|12580.1|12599.6|12598.4|12600.6|12599.4|12570.1|12568.9|443
1596536400000|2020-08-04 10:20:00|12599.8|12598.6|12597.1|12595.9|12606.1|12604.9|12593.8|12592.6|259
1596536700000|2020-08-04 10:25:00|12597.3|12596.1|12573.1|12571.9|12597.8|12596.6|12570.8|12569.6|349
1596537000000|2020-08-04 10:30:00|12572.8|12571.6|12581.6|12580.4|12592.3|12591.1|12572.3|12571.1|287
1596537300000|2020-08-04 10:35:00|12581.3|12580.1|12581.3|12580.1|12593.8|12592.6|12575.8|12574.6|285
1596537600000|2020-08-04 10:40:00|12581.6|12580.4|12584.1|12582.9|12591.1|12589.9|12580.8|12579.6|143
1596537900000|2020-08-04 10:45:00|12584.3|12583.1|12590.6|12589.4|12597.6|12596.4|12579.6|12578.4|203
1596538200000|2020-08-04 10:50:00|12590.8|12589.6|12599.8|12598.6|12602.8|12601.6|12588.6|12587.4|234
1596538500000|2020-08-04 10:55:00|12599.6|12598.4|12595.3|12594.1|12606.1|12604.9|12595.1|12593.9|261
1596538800000|2020-08-04 11:00:00|12595.6|12594.4|12605.8|12604.6|12617.6|12616.4|12595.6|12594.4|529
1596539100000|2020-08-04 11:05:00|12605.6|12604.4|12610.3|12609.1|12612.6|12611.4|12598.1|12596.9|140
1596539400000|2020-08-04 11:10:00|12612.1|12610.9|12600.3|12599.1|12614.6|12613.4|12599.8|12598.6|169
1596539700000|2020-08-04 11:15:00|12600.1|12598.9|12587.1|12585.9|12600.3|12599.1|12581.8|12580.6|385
1596540000000|2020-08-04 11:20:00|12586.8|12585.6|12600.1|12598.9|12602.3|12601.1|12586.3|12585.1|235
1596540300000|2020-08-04 11:25:00|12600.3|12599.1|12603.3|12602.1|12603.8|12602.6|12591.3|12590.1|285
1596540600000|2020-08-04 11:30:00|12603.8|12602.6|12583.6|12582.4|12603.8|12602.6|12576.6|12575.4|663
1596540900000|2020-08-04 11:35:00|12583.8|12582.6|12572.1|12570.9|12590.6|12589.4|12569.6|12568.4|482
1596541200000|2020-08-04 11:40:00|12571.4|12570.2|12577.6|12576.4|12583.9|12582.7|12566.4|12565.2|194
1596541500000|2020-08-04 11:45:00|12577.4|12576.2|12575.6|12574.4|12583.4|12582.2|12573.4|12572.2|112
1596541800000|2020-08-04 11:50:00|12575.4|12574.2|12567.1|12565.9|12575.4|12574.2|12551.6|12550.4|481
1596542100000|2020-08-04 11:55:00|12567.4|12566.2|12580.9|12579.7|12586.1|12584.9|12567.4|12566.2|278
1596542400000|2020-08-04 12:00:00|12580.4|12579.2|12565.4|12564.2|12581.6|12580.4|12558.4|12557.2|398
1596542700000|2020-08-04 12:05:00|12565.6|12564.4|12584.9|12583.7|12586.9|12585.7|12565.1|12563.9|203
1596543000000|2020-08-04 12:10:00|12584.6|12583.4|12584.4|12583.2|12592.9|12591.7|12581.6|12580.4|301
1596543300000|2020-08-04 12:15:00|12584.1|12582.9|12577.9|12576.7|12584.9|12583.7|12577.6|12576.4|124
1596543600000|2020-08-04 12:20:00|12577.6|12576.4|12579.9|12578.7|12580.9|12579.7|12568.6|12567.4|166
1596543900000|2020-08-04 12:25:00|12580.1|12578.9|12575.1|12573.9|12582.6|12581.4|12569.1|12567.9|127
1596544200000|2020-08-04 12:30:00|12575.4|12574.2|12567.6|12566.4|12577.9|12576.7|12559.4|12558.2|205
1596544500000|2020-08-04 12:35:00|12567.4|12566.2|12566.4|12565.2|12569.9|12568.7|12551.6|12550.4|425
1596544800000|2020-08-04 12:40:00|12566.6|12565.4|12575.4|12574.2|12578.1|12576.9|12564.1|12562.9|359
1596545100000|2020-08-04 12:45:00|12575.1|12573.9|12583.4|12582.2|12584.9|12583.7|12573.9|12572.7|311
1596545400000|2020-08-04 12:50:00|12583.6|12582.4|12530.4|12529.2|12586.9|12585.7|12527.9|12526.7|1141
1596545700000|2020-08-04 12:55:00|12530.1|12528.9|12558.6|12557.4|12561.4|12560.2|12527.4|12526.2|728
1596546000000|2020-08-04 13:00:00|12558.4|12557.2|12569.1|12567.9|12572.9|12571.7|12550.4|12549.2|547
1596546300000|2020-08-04 13:05:00|12568.9|12567.7|12559.9|12558.7|12569.6|12568.4|12554.4|12553.2|319
1596546600000|2020-08-04 13:10:00|12559.6|12558.4|12569.4|12568.2|12574.1|12572.9|12556.9|12555.7|351
1596546900000|2020-08-04 13:15:00|12569.1|12567.9|12560.9|12559.7|12569.9|12568.7|12558.1|12556.9|314
1596547200000|2020-08-04 13:20:00|12561.1|12559.9|12559.4|12558.2|12564.9|12563.7|12554.9|12553.7|220
1596547500000|2020-08-04 13:25:00|12559.6|12558.4|12562.9|12561.7|12568.4|12567.2|12557.1|12555.9|214
1596547800000|2020-08-04 13:30:00|12562.1|12560.9|12571.6|12570.4|12577.9|12576.7|12555.6|12554.4|702
1596548100000|2020-08-04 13:35:00|12571.4|12570.2|12559.9|12558.7|12571.9|12570.7|12547.4|12546.2|523
1596548400000|2020-08-04 13:40:00|12560.1|12558.9|12584.1|12582.9|12584.1|12582.9|12558.4|12557.2|605
1596548700000|2020-08-04 13:45:00|12583.9|12582.7|12592.6|12591.4|12598.4|12597.2|12582.1|12580.9|447
1596549000000|2020-08-04 13:50:00|12592.4|12591.2|12585.6|12584.4|12605.9|12604.7|12584.4|12583.2|503
1596549300000|2020-08-04 13:55:00|12585.9|12584.7|12585.4|12584.2|12595.6|12594.4|12584.9|12583.7|395
1596549600000|2020-08-04 14:00:00|12593.4|12592.2|12605.4|12604.2|12617.4|12616.2|12583.6|12582.4|857
1596549900000|2020-08-04 14:05:00|12606.1|12604.9|12625.6|12624.4|12626.4|12625.2|12603.6|12602.4|519
1596550200000|2020-08-04 14:10:00|12624.6|12623.4|12617.4|12616.2|12625.9|12624.7|12613.6|12612.4|520
1596550500000|2020-08-04 14:15:00|12617.6|12616.4|12617.1|12615.9|12621.9|12620.7|12611.4|12610.2|366
1596550800000|2020-08-04 14:20:00|12616.9|12615.7|12612.9|12611.7|12619.1|12617.9|12608.6|12607.4|354
1596551100000|2020-08-04 14:25:00|12613.1|12611.9|12606.9|12605.7|12621.4|12620.2|12601.4|12600.2|437
1596551400000|2020-08-04 14:30:00|12606.6|12605.4|12586.6|12585.4|12609.6|12608.4|12584.4|12583.2|772
1596551700000|2020-08-04 14:35:00|12586.4|12585.2|12592.4|12591.2|12599.4|12598.2|12583.4|12582.2|423
1596552000000|2020-08-04 14:40:00|12592.1|12590.9|12593.9|12592.7|12598.4|12597.2|12592.1|12590.9|360
1596552300000|2020-08-04 14:45:00|12594.1|12592.9|12598.1|12596.9|12599.9|12598.7|12585.4|12584.2|666
1596552600000|2020-08-04 14:50:00|12598.4|12597.2|12612.9|12611.7|12617.6|12616.4|12598.1|12596.9|461
1596552900000|2020-08-04 14:55:00|12612.6|12611.4|12613.4|12612.2|12625.1|12623.9|12600.9|12599.7|495
1596553200000|2020-08-04 15:00:00|12613.6|12612.4|12616.4|12615.2|12619.6|12618.4|12601.6|12600.4|545
1596553500000|2020-08-04 15:05:00|12616.1|12614.9|12603.9|12602.7|12617.4|12616.2|12597.9|12596.7|381
1596553800000|2020-08-04 15:10:00|12604.1|12602.9|12606.1|12604.9|12620.1|12618.9|12600.9|12599.7|392
1596554100000|2020-08-04 15:15:00|12606.9|12605.7|12604.4|12603.2|12608.9|12607.7|12598.9|12597.7|384
1596554400000|2020-08-04 15:20:00|12604.1|12602.9|12588.9|12587.7|12613.4|12612.2|12587.6|12586.4|832
1596554700000|2020-08-04 15:25:00|12589.1|12587.9|12592.6|12591.4|12599.9|12598.7|12587.1|12585.9|693
1596555000000|2020-08-04 15:30:00|12593|12591|12596.5|12594.5|12600.5|12598.5|12582.5|12580.5|1297
1596555300000|2020-08-04 15:35:00|12598.8|12596.8|12595.5|12593.5|12607.8|12605.8|12595|12593|620
1596555600000|2020-08-04 15:40:00|12595.8|12593.8|12609.3|12607.3|12617.3|12615.3|12595.8|12593.8|468
1596555900000|2020-08-04 15:45:00|12609.8|12607.8|12602|12600|12611|12609|12598.5|12596.5|239
1596556200000|2020-08-04 15:50:00|12602.8|12600.8|12609.5|12607.5|12613.3|12611.3|12602|12600|160
1596556500000|2020-08-04 15:55:00|12609.3|12607.3|12603|12601|12610.8|12608.8|12601.8|12599.8|160
1596556800000|2020-08-04 16:00:00|12603.8|12601.8|12598.5|12596.5|12607.3|12605.3|12596.5|12594.5|186
1596557100000|2020-08-04 16:05:00|12598.3|12596.3|12581.5|12579.5|12598.5|12596.5|12579.5|12577.5|266
1596557400000|2020-08-04 16:10:00|12581.3|12579.3|12581.8|12579.8|12584|12582|12576.3|12574.3|290
1596557700000|2020-08-04 16:15:00|12582|12580|12589|12587|12590.5|12588.5|12579.8|12577.8|160
1596558000000|2020-08-04 16:20:00|12588.8|12586.8|12596.3|12594.3|12597|12595|12587.3|12585.3|147
1596558300000|2020-08-04 16:25:00|12596.8|12594.8|12600.8|12598.8|12601.3|12599.3|12595.8|12593.8|132
1596558600000|2020-08-04 16:30:00|12600.5|12598.5|12605|12603|12606.8|12604.8|12598.5|12596.5|139
1596558900000|2020-08-04 16:35:00|12604.8|12602.8|12597.3|12595.3|12604.8|12602.8|12596.3|12594.3|73
1596559200000|2020-08-04 16:40:00|12597.5|12595.5|12597.8|12595.8|12600|12598|12596|12594|59
1596559500000|2020-08-04 16:45:00|12598|12596|12597|12595|12601.3|12599.3|12596|12594|97
1596559800000|2020-08-04 16:50:00|12596.5|12594.5|12595.5|12593.5|12601|12599|12594|12592|84
1596560100000|2020-08-04 16:55:00|12595.3|12593.3|12597.5|12595.5|12600|12598|12591.3|12589.3|176
1596560400000|2020-08-04 17:00:00|12597.8|12595.8|12583.5|12581.5|12597.8|12595.8|12582.3|12580.3|139
1596560700000|2020-08-04 17:05:00|12583.3|12581.3|12590|12588|12590|12588|12582.5|12580.5|111
1596561000000|2020-08-04 17:10:00|12589.5|12587.5|12600|12598|12600.3|12598.3|12589.3|12587.3|147
1596561300000|2020-08-04 17:15:00|12600.3|12598.3|12605.5|12603.5|12608.5|12606.5|12599.8|12597.8|142
1596561600000|2020-08-04 17:20:00|12605.8|12603.8|12607.8|12605.8|12609.5|12607.5|12605.3|12603.3|100
1596561900000|2020-08-04 17:25:00|12607.5|12605.5|12610.5|12608.5|12612.8|12610.8|12606.8|12604.8|123
1596562200000|2020-08-04 17:30:00|12610.8|12608.8|12603|12601|12612|12610|12602.5|12600.5|180
1596562500000|2020-08-04 17:35:00|12603.3|12601.3|12609|12607|12609|12607|12602.5|12600.5|87
1596562800000|2020-08-04 17:40:00|12609.3|12607.3|12605.5|12603.5|12611|12609|12603.5|12601.5|73
1596563100000|2020-08-04 17:45:00|12605.3|12603.3|12602.5|12600.5|12609.5|12607.5|12601|12599|111
1596563400000|2020-08-04 17:50:00|12602|12600|12609.5|12607.5|12609.8|12607.8|12601.5|12599.5|56
1596563700000|2020-08-04 17:55:00|12609.3|12607.3|12609.5|12607.5|12612.5|12610.5|12608.5|12606.5|61
1596564000000|2020-08-04 18:00:00|12609.8|12607.8|12612|12610|12615.5|12613.5|12608|12606|70
1596564300000|2020-08-04 18:05:00|12612.3|12610.3|12605.8|12603.8|12612.5|12610.5|12603|12601|134
1596564600000|2020-08-04 18:10:00|12606|12604|12608.3|12606.3|12611.8|12609.8|12604.5|12602.5|116
1596564900000|2020-08-04 18:15:00|12608.5|12606.5|12602|12600|12612|12610|12601.8|12599.8|70
1596565200000|2020-08-04 18:20:00|12601.8|12599.8|12596|12594|12605.3|12603.3|12594.3|12592.3|108
1596565500000|2020-08-04 18:25:00|12596.3|12594.3|12582.5|12580.5|12597.3|12595.3|12580.8|12578.8|173
1596565800000|2020-08-04 18:30:00|12582.8|12580.8|12558.3|12556.3|12583.3|12581.3|12556.3|12554.3|416
1596566100000|2020-08-04 18:35:00|12558|12556|12554.5|12552.5|12561|12559|12552|12550|272
1596566400000|2020-08-04 18:40:00|12554.3|12552.3|12568.3|12566.3|12570|12568|12552.3|12550.3|317
1596566700000|2020-08-04 18:45:00|12568|12566|12577.3|12575.3|12577.3|12575.3|12567.3|12565.3|214
1596567000000|2020-08-04 18:50:00|12576.8|12574.8|12580|12578|12581|12579|12572|12570|140
1596567300000|2020-08-04 18:55:00|12580.3|12578.3|12593|12591|12594.8|12592.8|12580.3|12578.3|165
1596567600000|2020-08-04 19:00:00|12592|12590|12594.5|12592.5|12599|12597|12592|12590|118
1596567900000|2020-08-04 19:05:00|12594.3|12592.3|12593.5|12591.5|12597|12595|12587|12585|185
1596568200000|2020-08-04 19:10:00|12593.8|12591.8|12592.3|12590.3|12599|12597|12589|12587|95
1596568500000|2020-08-04 19:15:00|12592|12590|12600.3|12598.3|12600.8|12598.8|12588.5|12586.5|110
1596568800000|2020-08-04 19:20:00|12600.5|12598.5|12603.8|12601.8|12604.8|12602.8|12595.5|12593.5|88
1596569100000|2020-08-04 19:25:00|12603.3|12601.3|12598.3|12596.3|12605.3|12603.3|12598.3|12596.3|94
1596569400000|2020-08-04 19:30:00|12598.5|12596.5|12595.8|12593.8|12602.5|12600.5|12586.5|12584.5|177
1596569700000|2020-08-04 19:35:00|12596|12594|12600|12598|12601.3|12599.3|12592.5|12590.5|90
1596570000000|2020-08-04 19:40:00|12600.3|12598.3|12601.3|12599.3|12604|12602|12597|12595|132
1596570300000|2020-08-04 19:45:00|12600.8|12598.8|12605.8|12603.8|12606|12604|12599.3|12597.3|127
1596570600000|2020-08-04 19:50:00|12605.5|12603.5|12615.5|12613.5|12616.5|12614.5|12603.5|12601.5|353
1596570900000|2020-08-04 19:55:00|12615.8|12613.8|12623.8|12621.8|12625.3|12623.3|12613.5|12611.5|231
1596571200000|2020-08-04 20:00:00|12626.2|12621.2|12617.1|12612.1|12627.2|12622.2|12615.8|12610.8|9
1596571500000|2020-08-04 20:05:00|12618|12613|12618.9|12613.9|12621|12616|12613|12608|0
1596571800000|2020-08-04 20:10:00|12618|12613|12619.4|12614.4|12622.4|12617.4|12616|12611|0
1596572100000|2020-08-04 20:15:00|12620.1|12615.1|12616.9|12611.9|12620.9|12615.9|12613.9|12608.9|0
1596572400000|2020-08-04 20:20:00|12617.4|12612.4|12619|12614|12619.8|12614.8|12617|12612|0
1596572700000|2020-08-04 20:25:00|12619.6|12614.6|12617.4|12612.4|12619.7|12614.7|12617.4|12612.4|0
1596573000000|2020-08-04 20:30:00|12615.5|12610.5|12609.7|12604.7|12615.5|12610.5|12606.3|12601.3|0
1596573300000|2020-08-04 20:35:00|12609.8|12604.8|12614.1|12609.1|12614.6|12609.6|12609.7|12604.7|0
1596573600000|2020-08-04 20:40:00|12613.2|12608.2|12611.9|12606.9|12614.1|12609.1|12610.9|12605.9|0
1596573900000|2020-08-04 20:45:00|12612.9|12607.9|12616.9|12611.9|12618|12613|12611.9|12606.9|0
1596574200000|2020-08-04 20:50:00|12615.9|12610.9|12621.6|12616.6|12622.7|12617.7|12615.9|12610.9|0
1596574500000|2020-08-04 20:55:00|12620.7|12615.7|12618.8|12613.8|12621.7|12616.7|12616|12611|0
1596574800000|2020-08-04 21:00:00|12616.7|12611.7|12614.8|12609.8|12617.5|12612.5|12613.8|12608.8|0
1596575100000|2020-08-04 21:05:00|12616.2|12611.2|12618|12613|12619.2|12614.2|12616.2|12611.2|0
1596575400000|2020-08-04 21:10:00|12617.8|12612.8|12618|12613|12618|12613|12617|12612|0
1596575700000|2020-08-04 21:15:00|12617.8|12612.8|12618.6|12613.6|12618.6|12613.6|12617.4|12612.4|0
1596576000000|2020-08-04 21:20:00|12618.2|12613.2|12618.6|12613.6|12619.6|12614.6|12617.9|12612.9|0
1596576300000|2020-08-04 21:25:00|12618.8|12613.8|12618.8|12613.8|12619.3|12614.3|12618.6|12613.6|0
1596576600000|2020-08-04 21:30:00|12618.6|12613.6|12620.4|12615.4|12620.7|12615.7|12618.5|12613.5|0
1596576900000|2020-08-04 21:35:00|12620.3|12615.3|12619.4|12614.4|12620.4|12615.4|12619.1|12614.1|0
1596577200000|2020-08-04 21:40:00|12619.6|12614.6|12620.3|12615.3|12620.3|12615.3|12619.3|12614.3|0
1596577500000|2020-08-04 21:45:00|12620.5|12615.5|12620.1|12615.1|12620.5|12615.5|12619.7|12614.7|0
1596577800000|2020-08-04 21:50:00|12620.2|12615.2|12619.8|12614.8|12620.2|12615.2|12619.5|12614.5|0
1596578100000|2020-08-04 21:55:00|12619.9|12614.9|12620.7|12615.7|12621.6|12616.6|12619.7|12614.7|0
1596578400000|2020-08-04 22:00:00|12622.4|12617.4|12618.3|12613.3|12622.9|12617.9|12614.2|12609.2|0
1596578700000|2020-08-04 22:05:00|12619.2|12614.2|12617.3|12612.3|12619.2|12614.2|12613.4|12608.4|0
1596579000000|2020-08-04 22:10:00|12616.3|12611.3|12618.2|12613.2|12618.2|12613.2|12615.4|12610.4|0
1596579300000|2020-08-04 22:15:00|12617.3|12612.3|12620|12615|12622|12617|12617.3|12612.3|0
1596579600000|2020-08-04 22:20:00|12621|12616|12619.2|12614.2|12621.1|12616.1|12619.1|12614.1|0
1596579900000|2020-08-04 22:25:00|12618.2|12613.2|12618.9|12613.9|12620.8|12615.8|12617|12612|0
1596580200000|2020-08-04 22:30:00|12619.9|12614.9|12619.8|12614.8|12619.9|12614.9|12617.5|12612.5|0
1596580500000|2020-08-04 22:35:00|12619.9|12614.9|12616.9|12611.9|12620.8|12615.8|12616.9|12611.9|0
1596580800000|2020-08-04 22:40:00|12617.9|12612.9|12618.4|12613.4|12619.3|12614.3|12616.4|12611.4|0
1596581100000|2020-08-04 22:45:00|12617.4|12612.4|12619.3|12614.3|12622.2|12617.2|12617.4|12612.4|0
1596581400000|2020-08-04 22:50:00|12620.3|12615.3|12621.1|12616.1|12621.2|12616.2|12619.3|12614.3|0
1596581700000|2020-08-04 22:55:00|12620.6|12615.6|12620.1|12615.1|12620.6|12615.6|12619.2|12614.2|0
1596582000000|2020-08-04 23:00:00|12620.2|12615.2|12618.2|12613.2|12620.2|12615.2|12618.2|12613.2|0
1596582300000|2020-08-04 23:05:00|12618.3|12613.3|12619.2|12614.2|12620.1|12615.1|12618.2|12613.2|0
1596582600000|2020-08-04 23:10:00|12620.2|12615.2|12619.2|12614.2|12620.2|12615.2|12618.2|12613.2|0
1596582900000|2020-08-04 23:15:00|12618.2|12613.2|12618.2|12613.2|12619.2|12614.2|12617.2|12612.2|0
1596583200000|2020-08-04 23:20:00|12617.2|12612.2|12617.2|12612.2|12619.1|12614.1|12617.2|12612.2|0
1596583500000|2020-08-04 23:25:00|12618.1|12613.1|12619.2|12614.2|12620.1|12615.1|12618.1|12613.1|0
1596583800000|2020-08-04 23:30:00|12620.1|12615.1|12619.4|12614.4|12620.3|12615.3|12619.2|12614.2|0
1596584100000|2020-08-04 23:35:00|12620.3|12615.3|12621.3|12616.3|12621.3|12616.3|12620.3|12615.3|0
1596584400000|2020-08-04 23:40:00|12620.8|12615.8|12619.5|12614.5|12621.3|12616.3|12618.4|12613.4|0
1596584700000|2020-08-04 23:45:00|12619.9|12614.9|12620.4|12615.4|12620.4|12615.4|12617.6|12612.6|0
1596585000000|2020-08-04 23:50:00|12619.9|12614.9|12619.4|12614.4|12620.4|12615.4|12617.6|12612.6|0
1596585300000|2020-08-04 23:55:00|12618.5|12613.5|12616.6|12611.6|12620.4|12615.4|12616.6|12611.6|0
1596585600000|2020-08-05 00:00:00|12615.6|12610.6|12601.8|12596.8|12621.4|12616.4|12600.8|12595.8|0
1596585900000|2020-08-05 00:05:00|12600.9|12595.9|12596.4|12591.4|12603.3|12598.3|12595.6|12590.6|0
1596586200000|2020-08-05 00:10:00|12595.4|12590.4|12601.4|12596.4|12602.4|12597.4|12593.5|12588.5|0
1596586500000|2020-08-05 00:15:00|12602.4|12597.4|12604.5|12600.5|12618.3|12614.3|12600.8|12596.8|77
1596586800000|2020-08-05 00:20:00|12604.8|12600.8|12600.5|12596.5|12607.3|12603.3|12599.3|12595.3|34
1596587100000|2020-08-05 00:25:00|12601|12597|12609|12605|12610.5|12606.5|12601|12597|18
1596587400000|2020-08-05 00:30:00|12609.3|12605.3|12607|12603|12610.3|12606.3|12601.8|12597.8|18
1596587700000|2020-08-05 00:35:00|12607.3|12603.3|12606.5|12602.5|12610.8|12606.8|12604.5|12600.5|9
1596588000000|2020-08-05 00:40:00|12606.8|12602.8|12609.3|12605.3|12610.5|12606.5|12606.5|12602.5|15
1596588300000|2020-08-05 00:45:00|12609.5|12605.5|12601.5|12597.5|12612.8|12608.8|12601.3|12597.3|20
1596588600000|2020-08-05 00:50:00|12601.8|12597.8|12597.8|12593.8|12602.8|12598.8|12597|12593|24
1596588900000|2020-08-05 00:55:00|12597.5|12593.5|12596.8|12592.8|12597.5|12593.5|12588.3|12584.3|31
1596589200000|2020-08-05 01:00:00|12597|12593|12600|12596|12600|12596|12592.5|12588.5|11
1596589500000|2020-08-05 01:05:00|12599.8|12595.8|12596.5|12592.5|12601|12597|12595|12591|18
1596589800000|2020-08-05 01:10:00|12596.3|12592.3|12593.3|12589.3|12596.8|12592.8|12591.5|12587.5|12
1596590100000|2020-08-05 01:15:00|12593.5|12589.5|12603.5|12599.5|12603.8|12599.8|12593|12589|11
1596590400000|2020-08-05 01:20:00|12603.8|12599.8|12599|12595|12605|12601|12598.5|12594.5|4
1596590700000|2020-08-05 01:25:00|12598|12594|12602|12598|12602.5|12598.5|12597.8|12593.8|12
1596591000000|2020-08-05 01:30:00|12602.3|12598.3|12592.3|12588.3|12604.8|12600.8|12588|12584|31
1596591300000|2020-08-05 01:35:00|12592|12588|12585|12581|12592|12588|12581.5|12577.5|24
1596591600000|2020-08-05 01:40:00|12584.8|12580.8|12590.5|12586.5|12590.5|12586.5|12583.5|12579.5|36
1596591900000|2020-08-05 01:45:00|12590.3|12586.3|12587|12583|12590.3|12586.3|12581.3|12577.3|25
1596592200000|2020-08-05 01:50:00|12586.8|12582.8|12584.3|12580.3|12592|12588|12584|12580|55
1596592500000|2020-08-05 01:55:00|12584.5|12580.5|12585.5|12581.5|12588.3|12584.3|12582.8|12578.8|15
1596592800000|2020-08-05 02:00:00|12585.3|12581.3|12585.5|12581.5|12587.8|12583.8|12581|12577|9
1596593100000|2020-08-05 02:05:00|12585.3|12581.3|12592.5|12588.5|12595.3|12591.3|12585|12581|36
1596593400000|2020-08-05 02:10:00|12592.8|12588.8|12597|12593|12600|12596|12592.8|12588.8|13
1596593700000|2020-08-05 02:15:00|12597.3|12593.3|12595.8|12591.8|12597.3|12593.3|12593|12589|15
1596594000000|2020-08-05 02:20:00|12596|12592|12598.3|12594.3|12600.3|12596.3|12594.8|12590.8|14
1596594300000|2020-08-05 02:25:00|12598|12594|12597.5|12593.5|12600.3|12596.3|12595.8|12591.8|14
1596594600000|2020-08-05 02:30:00|12599|12595|12591|12587|12599.8|12595.8|12590.8|12586.8|12
1596594900000|2020-08-05 02:35:00|12591.3|12587.3|12593.8|12589.8|12595.3|12591.3|12586.3|12582.3|52
1596595200000|2020-08-05 02:40:00|12594.3|12590.3|12604|12600|12604.3|12600.3|12594|12590|34
1596595500000|2020-08-05 02:45:00|12604.3|12600.3|12612|12608|12615.3|12611.3|12604.3|12600.3|73
1596595800000|2020-08-05 02:50:00|12611.5|12607.5|12614.8|12610.8|12615.8|12611.8|12610|12606|28
1596596100000|2020-08-05 02:55:00|12615|12611|12615.3|12611.3|12622.5|12618.5|12614.3|12610.3|42
1596596400000|2020-08-05 03:00:00|12615|12611|12615|12611|12615|12611|12611|12607|22
1596596700000|2020-08-05 03:05:00|12616|12612|12613|12609|12616.8|12612.8|12612.5|12608.5|9
1596597000000|2020-08-05 03:10:00|12613.3|12609.3|12617.3|12613.3|12617.8|12613.8|12613.3|12609.3|19
1596597300000|2020-08-05 03:15:00|12616.3|12612.3|12618.3|12614.3|12618.3|12614.3|12616|12612|4
1596597600000|2020-08-05 03:20:00|12618.5|12614.5|12620.5|12616.5|12622|12618|12618.5|12614.5|10
1596597900000|2020-08-05 03:25:00|12622|12618|12629.3|12625.3|12633|12629|12620.3|12616.3|64
1596598200000|2020-08-05 03:30:00|12629.5|12625.5|12640|12636|12643|12639|12629.5|12625.5|31
1596598500000|2020-08-05 03:35:00|12640.3|12636.3|12635|12631|12640.3|12636.3|12632.8|12628.8|14
1596598800000|2020-08-05 03:40:00|12635.3|12631.3|12632.3|12628.3|12639.3|12635.3|12631|12627|12
1596599100000|2020-08-05 03:45:00|12632.5|12628.5|12631|12627|12636|12632|12630.5|12626.5|26
1596599400000|2020-08-05 03:50:00|12631.8|12627.8|12634.5|12630.5|12635.8|12631.8|12631.8|12627.8|3
1596599700000|2020-08-05 03:55:00|12635|12631|12632.8|12628.8|12635|12631|12628|12624|21
1596600000000|2020-08-05 04:00:00|12633|12629|12631.5|12627.5|12634.5|12630.5|12631|12627|13
1596600300000|2020-08-05 04:05:00|12631.3|12627.3|12630.5|12626.5|12632.3|12628.3|12629|12625|8
1596600600000|2020-08-05 04:10:00|12631.5|12627.5|12630|12626|12633.5|12629.5|12629.8|12625.8|16
1596600900000|2020-08-05 04:15:00|12630.3|12626.3|12628.5|12624.5|12630.3|12626.3|12626.3|12622.3|13
1596601200000|2020-08-05 04:20:00|12629|12625|12629.3|12625.3|12630.8|12626.8|12628.8|12624.8|2
1596601500000|2020-08-05 04:25:00|12629|12625|12627.3|12623.3|12629|12625|12626.8|12622.8|4
1596601800000|2020-08-05 04:30:00|12627|12623|12620.3|12616.3|12627.5|12623.5|12620.3|12616.3|45
1596602100000|2020-08-05 04:35:00|12620.5|12616.5|12625|12621|12634.8|12630.8|12620.5|12616.5|54
1596602400000|2020-08-05 04:40:00|12624.8|12620.8|12628|12624|12628.3|12624.3|12623.5|12619.5|8
1596602700000|2020-08-05 04:45:00|12628.3|12624.3|12630.3|12626.3|12631.5|12627.5|12625.8|12621.8|10
1596603000000|2020-08-05 04:50:00|12628.8|12624.8|12622.8|12618.8|12628.8|12624.8|12622.5|12618.5|18
1596603300000|2020-08-05 04:55:00|12624|12620|12615.3|12611.3|12624|12620|12607.3|12603.3|41
1596603600000|2020-08-05 05:00:00|12614.8|12610.8|12611.3|12607.3|12618.3|12614.3|12610|12606|22
1596603900000|2020-08-05 05:05:00|12610.3|12606.3|12616|12612|12619.3|12615.3|12608.5|12604.5|22
1596604200000|2020-08-05 05:10:00|12616.3|12612.3|12620.3|12616.3|12620.8|12616.8|12615.3|12611.3|26
1596604500000|2020-08-05 05:15:00|12621.8|12617.8|12626.3|12622.3|12626.5|12622.5|12618|12614|15
1596604800000|2020-08-05 05:20:00|12625.5|12621.5|12625.5|12621.5|12629.5|12625.5|12624.5|12620.5|14
1596605100000|2020-08-05 05:25:00|12625.3|12621.3|12627.5|12623.5|12627.5|12623.5|12619.3|12615.3|15
1596605400000|2020-08-05 05:30:00|12627|12623|12623.8|12619.8|12627.3|12623.3|12620.3|12616.3|25
1596605700000|2020-08-05 05:35:00|12623|12619|12625.8|12621.8|12627.5|12623.5|12622|12618|19
1596606000000|2020-08-05 05:40:00|12626|12622|12661.8|12657.8|12671.3|12667.3|12626|12622|223
1596606300000|2020-08-05 05:45:00|12661|12657|12650.8|12646.8|12662|12658|12647.3|12643.3|96
1596606600000|2020-08-05 05:50:00|12651|12647|12649.5|12645.5|12654|12650|12646.8|12642.8|38
1596606900000|2020-08-05 05:55:00|12649.3|12645.3|12646.5|12642.5|12656|12652|12645.5|12641.5|64
1596607200000|2020-08-05 06:00:00|12645.5|12643.5|12648|12646|12652.3|12650.3|12639.5|12637.5|236
1596607500000|2020-08-05 06:05:00|12647.8|12645.8|12654.3|12652.3|12660.5|12658.5|12646.8|12644.8|163
1596607800000|2020-08-05 06:10:00|12654.5|12652.5|12648.5|12646.5|12656.5|12654.5|12641.8|12639.8|163
1596608100000|2020-08-05 06:15:00|12649|12647|12654.5|12652.5|12658.8|12656.8|12648.5|12646.5|117
1596608400000|2020-08-05 06:20:00|12654.3|12652.3|12662.8|12660.8|12667.8|12665.8|12653|12651|176
1596608700000|2020-08-05 06:25:00|12663|12661|12657.3|12655.3|12666.3|12664.3|12654.5|12652.5|188
1596609000000|2020-08-05 06:30:00|12657.5|12655.5|12670.8|12668.8|12673.8|12671.8|12657.5|12655.5|243
1596609300000|2020-08-05 06:35:00|12671|12669|12671.5|12669.5|12671.5|12669.5|12660.5|12658.5|126
1596609600000|2020-08-05 06:40:00|12672|12670|12676.8|12674.8|12677|12675|12668.3|12666.3|214
1596609900000|2020-08-05 06:45:00|12677|12675|12670.5|12668.5|12682.3|12680.3|12667.8|12665.8|415
1596610200000|2020-08-05 06:50:00|12670.8|12668.8|12680|12678|12682.3|12680.3|12669.5|12667.5|237
1596610500000|2020-08-05 06:55:00|12679.8|12677.8|12683|12681|12689.3|12687.3|12675.3|12673.3|410
1596610800000|2020-08-05 07:00:00|12682.6|12681.4|12674.9|12673.7|12691.4|12690.2|12666.9|12665.7|1768
1596611100000|2020-08-05 07:05:00|12675.1|12673.9|12680.1|12678.9|12693.4|12692.2|12660.9|12659.7|1101
1596611400000|2020-08-05 07:10:00|12680.9|12679.7|12677.9|12676.7|12704.6|12703.4|12669.4|12668.2|1243
1596611700000|2020-08-05 07:15:00|12678.6|12677.4|12674.1|12672.9|12685.9|12684.7|12668.9|12667.7|750
1596612000000|2020-08-05 07:20:00|12674.4|12673.2|12705.6|12704.4|12714.6|12713.4|12674.1|12672.9|972
1596612300000|2020-08-05 07:25:00|12705.4|12704.2|12695.1|12693.9|12705.6|12704.4|12689.9|12688.7|597
1596612600000|2020-08-05 07:30:00|12695.9|12694.7|12730.9|12729.7|12736.1|12734.9|12695.9|12694.7|965
1596612900000|2020-08-05 07:35:00|12731.1|12729.9|12738.4|12737.2|12748.4|12747.2|12723.1|12721.9|1353
1596613200000|2020-08-05 07:40:00|12738.1|12736.9|12732.9|12731.7|12749.9|12748.7|12725.9|12724.7|792
1596613500000|2020-08-05 07:45:00|12733.6|12732.4|12748.6|12747.4|12752.9|12751.7|12732.9|12731.7|676
1596613800000|2020-08-05 07:50:00|12749.1|12747.9|12749.6|12748.4|12759.6|12758.4|12739.9|12738.7|719
1596614100000|2020-08-05 07:55:00|12749.9|12748.7|12741.9|12740.7|12751.4|12750.2|12736.1|12734.9|619
1596614400000|2020-08-05 08:00:00|12741.1|12739.9|12735.1|12733.9|12745.9|12744.7|12728.4|12727.2|468
1596614700000|2020-08-05 08:05:00|12734.9|12733.7|12734.4|12733.2|12744.6|12743.4|12728.1|12726.9|461
1596615000000|2020-08-05 08:10:00|12734.1|12732.9|12732.6|12731.4|12745.4|12744.2|12732.6|12731.4|291
1596615300000|2020-08-05 08:15:00|12732.9|12731.7|12713.9|12712.7|12735.1|12733.9|12712.9|12711.7|864
1596615600000|2020-08-05 08:20:00|12714.1|12712.9|12677.1|12675.9|12718.9|12717.7|12677.1|12675.9|1096
1596615900000|2020-08-05 08:25:00|12676.1|12674.9|12673.9|12672.7|12691.6|12690.4|12671.9|12670.7|1008
1596616200000|2020-08-05 08:30:00|12673.6|12672.4|12662.4|12661.2|12673.6|12672.4|12646.6|12645.4|1234
1596616500000|2020-08-05 08:35:00|12662.6|12661.4|12676.6|12675.4|12677.4|12676.2|12657.1|12655.9|706
1596616800000|2020-08-05 08:40:00|12676.9|12675.7|12696.1|12694.9|12697.4|12696.2|12676.4|12675.2|636
1596617100000|2020-08-05 08:45:00|12697.1|12695.9|12723.9|12722.7|12727.4|12726.2|12694.6|12693.4|978
1596617400000|2020-08-05 08:50:00|12724.1|12722.9|12726.6|12725.4|12737.4|12736.2|12722.6|12721.4|741
1596617700000|2020-08-05 08:55:00|12726.4|12725.2|12716.9|12715.7|12727.1|12725.9|12713.9|12712.7|607
1596618000000|2020-08-05 09:00:00|12717.1|12715.9|12718.4|12717.2|12729.9|12728.7|12713.4|12712.2|490
1596618300000|2020-08-05 09:05:00|12718.6|12717.4|12721.9|12720.7|12729.1|12727.9|12718.6|12717.4|210
1596618600000|2020-08-05 09:10:00|12722.1|12720.9|12712.1|12710.9|12723.9|12722.7|12703.9|12702.7|493
1596618900000|2020-08-05 09:15:00|12711.9|12710.7|12708.4|12707.2|12722.9|12721.7|12703.9|12702.7|437
1596619200000|2020-08-05 09:20:00|12708.6|12707.4|12712.1|12710.9|12717.1|12715.9|12704.6|12703.4|257
1596619500000|2020-08-05 09:25:00|12711.9|12710.7|12714.4|12713.2|12721.9|12720.7|12708.4|12707.2|331
1596619800000|2020-08-05 09:30:00|12715.4|12714.2|12704.9|12703.7|12716.9|12715.7|12704.9|12703.7|230
1596620100000|2020-08-05 09:35:00|12705.1|12703.9|12727.9|12726.7|12728.6|12727.4|12705.1|12703.9|409
1596620400000|2020-08-05 09:40:00|12727.6|12726.4|12721.9|12720.7|12736.1|12734.9|12718.4|12717.2|690
1596620700000|2020-08-05 09:45:00|12722.1|12720.9|12734.9|12733.7|12735.6|12734.4|12721.4|12720.2|266
1596621000000|2020-08-05 09:50:00|12735.1|12733.9|12725.6|12724.4|12741.6|12740.4|12722.1|12720.9|298
1596621300000|2020-08-05 09:55:00|12726.1|12724.9|12731.4|12730.2|12736.1|12734.9|12724.4|12723.2|182
1596621600000|2020-08-05 10:00:00|12731.9|12730.7|12717.9|12716.7|12742.4|12741.2|12716.6|12715.4|514
1596621900000|2020-08-05 10:05:00|12717.6|12716.4|12710.9|12709.7|12724.1|12722.9|12708.4|12707.2|459
1596622200000|2020-08-05 10:10:00|12710.6|12709.4|12715.1|12713.9|12719.4|12718.2|12706.9|12705.7|217
1596622500000|2020-08-05 10:15:00|12715.4|12714.2|12719.4|12718.2|12729.6|12728.4|12714.1|12712.9|315
1596622800000|2020-08-05 10:20:00|12719.1|12717.9|12711.4|12710.2|12726.6|12725.4|12710.9|12709.7|231
1596623100000|2020-08-05 10:25:00|12711.9|12710.7|12713.4|12712.2|12716.4|12715.2|12708.1|12706.9|424
1596623400000|2020-08-05 10:30:00|12713.6|12712.4|12710.6|12709.4|12716.1|12714.9|12708.4|12707.2|196
1596623700000|2020-08-05 10:35:00|12710.9|12709.7|12716.1|12714.9|12717.6|12716.4|12707.4|12706.2|223
1596624000000|2020-08-05 10:40:00|12716.4|12715.2|12719.1|12717.9|12724.9|12723.7|12714.6|12713.4|319
1596624300000|2020-08-05 10:45:00|12718.1|12716.9|12698.9|12697.7|12721.1|12719.9|12697.6|12696.4|371
1596624600000|2020-08-05 10:50:00|12699.1|12697.9|12698.1|12696.9|12707.1|12705.9|12688.6|12687.4|352
1596624900000|2020-08-05 10:55:00|12699.1|12697.9|12710.1|12708.9|12713.4|12712.2|12698.9|12697.7|174
1596625200000|2020-08-05 11:00:00|12708.9|12707.7|12698.6|12697.4|12710.1|12708.9|12696.1|12694.9|220
1596625500000|2020-08-05 11:05:00|12698.9|12697.7|12699.9|12698.7|12702.4|12701.2|12691.9|12690.7|191
1596625800000|2020-08-05 11:10:00|12700.1|12698.9|12698.6|12697.4|12700.9|12699.7|12691.6|12690.4|180
1596626100000|2020-08-05 11:15:00|12698.4|12697.2|12701.1|12699.9|12704.4|12703.2|12696.1|12694.9|112
1596626400000|2020-08-05 11:20:00|12700.9|12699.7|12694.9|12693.7|12702.9|12701.7|12694.9|12693.7|118
1596626700000|2020-08-05 11:25:00|12695.1|12693.9|12693.6|12692.4|12699.6|12698.4|12692.4|12691.2|142
1596627000000|2020-08-05 11:30:00|12695.9|12694.7|12704.9|12703.7|12705.9|12704.7|12690.1|12688.9|240
1596627300000|2020-08-05 11:35:00|12705.1|12703.9|12699.9|12698.7|12711.1|12709.9|12698.6|12697.4|229
1596627600000|2020-08-05 11:40:00|12699.6|12698.4|12696.1|12694.9|12702.4|12701.2|12695.1|12693.9|198
1596627900000|2020-08-05 11:45:00|12695.9|12694.7|12685.9|12684.7|12696.4|12695.2|12675.1|12673.9|421
1596628200000|2020-08-05 11:50:00|12686.1|12684.9|12693.9|12692.7|12694.4|12693.2|12681.6|12680.4|282
1596628500000|2020-08-05 11:55:00|12694.1|12692.9|12695.9|12694.7|12696.4|12695.2|12683.9|12682.7|332
1596628800000|2020-08-05 12:00:00|12696.1|12694.9|12669.9|12668.7|12696.1|12694.9|12667.1|12665.9|380
1596629100000|2020-08-05 12:05:00|12669.6|12668.4|12673.1|12671.9|12675.9|12674.7|12667.1|12665.9|249
1596629400000|2020-08-05 12:10:00|12672.9|12671.7|12678.4|12677.2|12681.4|12680.2|12672.6|12671.4|234
1596629700000|2020-08-05 12:15:00|12673.4|12672.2|12651.6|12650.4|12674.9|12673.7|12642.4|12641.2|935
1596630000000|2020-08-05 12:20:00|12651.4|12650.2|12660.6|12659.4|12667.4|12666.2|12646.9|12645.7|496
1596630300000|2020-08-05 12:25:00|12660.4|12659.2|12657.6|12656.4|12660.6|12659.4|12648.4|12647.2|234
1596630600000|2020-08-05 12:30:00|12657.9|12656.7|12658.6|12657.4|12665.1|12663.9|12649.9|12648.7|264
1596630900000|2020-08-05 12:35:00|12658.4|12657.2|12673.6|12672.4|12673.9|12672.7|12656.4|12655.2|634
1596631200000|2020-08-05 12:40:00|12673.9|12672.7|12679.4|12678.2|12684.4|12683.2|12672.9|12671.7|499
1596631500000|2020-08-05 12:45:00|12679.6|12678.4|12660.9|12659.7|12682.1|12680.9|12653.1|12651.9|400
1596631800000|2020-08-05 12:50:00|12660.6|12659.4|12660.9|12659.7|12663.6|12662.4|12648.1|12646.9|325
1596632100000|2020-08-05 12:55:00|12661.1|12659.9|12660.6|12659.4|12662.9|12661.7|12655.9|12654.7|199
1596632400000|2020-08-05 13:00:00|12660.9|12659.7|12657.4|12656.2|12664.1|12662.9|12648.4|12647.2|636
1596632700000|2020-08-05 13:05:00|12657.1|12655.9|12649.9|12648.7|12660.1|12658.9|12647.4|12646.2|365
1596633000000|2020-08-05 13:10:00|12649.6|12648.4|12649.9|12648.7|12651.6|12650.4|12646.4|12645.2|213
1596633300000|2020-08-05 13:15:00|12650.1|12648.9|12649.4|12648.2|12654.4|12653.2|12635.6|12634.4|474
1596633600000|2020-08-05 13:20:00|12649.1|12647.9|12640.6|12639.4|12649.1|12647.9|12634.6|12633.4|654
1596633900000|2020-08-05 13:25:00|12640.1|12638.9|12645.4|12644.2|12646.1|12644.9|12635.6|12634.4|258
1596634200000|2020-08-05 13:30:00|12645.1|12643.9|12632.6|12631.4|12645.1|12643.9|12630.1|12628.9|955
1596634500000|2020-08-05 13:35:00|12632.9|12631.7|12647.1|12645.9|12650.6|12649.4|12631.9|12630.7|798
1596634800000|2020-08-05 13:40:00|12647.4|12646.2|12644.9|12643.7|12652.1|12650.9|12636.6|12635.4|538
1596635100000|2020-08-05 13:45:00|12645.1|12643.9|12646.6|12645.4|12650.1|12648.9|12639.4|12638.2|384
1596635400000|2020-08-05 13:50:00|12646.9|12645.7|12667.6|12666.4|12669.4|12668.2|12645.6|12644.4|713
1596635700000|2020-08-05 13:55:00|12668.6|12667.4|12682.1|12680.9|12682.1|12680.9|12668.4|12667.2|599
1596636000000|2020-08-05 14:00:00|12686.4|12685.2|12688.1|12686.9|12695.1|12693.9|12678.1|12676.9|1015
1596636300000|2020-08-05 14:05:00|12688.4|12687.2|12686.9|12685.7|12697.6|12696.4|12680.4|12679.2|942
1596636600000|2020-08-05 14:10:00|12687.1|12685.9|12674.1|12672.9|12689.4|12688.2|12673.4|12672.2|511
1596636900000|2020-08-05 14:15:00|12673.1|12671.9|12677.4|12676.2|12680.1|12678.9|12671.4|12670.2|431
1596637200000|2020-08-05 14:20:00|12677.1|12675.9|12682.6|12681.4|12688.1|12686.9|12674.4|12673.2|326
1596637500000|2020-08-05 14:25:00|12682.4|12681.2|12669.9|12668.7|12683.1|12681.9|12665.1|12663.9|635
1596637800000|2020-08-05 14:30:00|12669.6|12668.4|12658.9|12657.7|12670.6|12669.4|12657.1|12655.9|450
1596638100000|2020-08-05 14:35:00|12659.1|12657.9|12649.6|12648.4|12664.6|12663.4|12644.4|12643.2|718
1596638400000|2020-08-05 14:40:00|12649.4|12648.2|12662.9|12661.7|12663.1|12661.9|12646.1|12644.9|567
1596638700000|2020-08-05 14:45:00|12663.1|12661.9|12665.6|12664.4|12669.4|12668.2|12657.9|12656.7|478
1596639000000|2020-08-05 14:50:00|12665.9|12664.7|12663.1|12661.9|12668.6|12667.4|12658.9|12657.7|477
1596639300000|2020-08-05 14:55:00|12662.4|12661.2|12660.4|12659.2|12664.9|12663.7|12655.6|12654.4|355
1596639600000|2020-08-05 15:00:00|12661.1|12659.9|12669.4|12668.2|12673.6|12672.4|12659.9|12658.7|489
1596639900000|2020-08-05 15:05:00|12669.6|12668.4|12672.4|12671.2|12677.6|12676.4|12667.6|12666.4|245
1596640200000|2020-08-05 15:10:00|12672.1|12670.9|12674.6|12673.4|12677.9|12676.7|12671.1|12669.9|397
1596640500000|2020-08-05 15:15:00|12673.9|12672.7|12668.6|12667.4|12681.4|12680.2|12667.6|12666.4|442
1596640800000|2020-08-05 15:20:00|12668.1|12666.9|12655.9|12654.7|12675.4|12674.2|12652.6|12651.4|614
1596641100000|2020-08-05 15:25:00|12654.6|12653.4|12653.4|12652.2|12664.4|12663.2|12652.9|12651.7|697
1596641400000|2020-08-05 15:30:00|12653.8|12651.8|12655.8|12653.8|12666.5|12664.5|12644.5|12642.5|1293
1596641700000|2020-08-05 15:35:00|12656.5|12654.5|12658.5|12656.5|12664|12662|12651.3|12649.3|620
1596642000000|2020-08-05 15:40:00|12658.3|12656.3|12645.3|12643.3|12660.5|12658.5|12640|12638|486
1596642300000|2020-08-05 15:45:00|12646.3|12644.3|12644|12642|12646.8|12644.8|12634.5|12632.5|271
1596642600000|2020-08-05 15:50:00|12644.3|12642.3|12640.5|12638.5|12647.5|12645.5|12632|12630|256
1596642900000|2020-08-05 15:55:00|12640.3|12638.3|12620|12618|12642|12640|12618|12616|582
1596643200000|2020-08-05 16:00:00|12619.8|12617.8|12625.5|12623.5|12627.5|12625.5|12618|12616|251
1596643500000|2020-08-05 16:05:00|12625.3|12623.3|12618|12616|12629.5|12627.5|12615|12613|266
1596643800000|2020-08-05 16:10:00|12617.8|12615.8|12625.5|12623.5|12627.3|12625.3|12617.5|12615.5|111
1596644100000|2020-08-05 16:15:00|12626.3|12624.3|12624.8|12622.8|12628|12626|12623|12621|111
1596644400000|2020-08-05 16:20:00|12625|12623|12614.5|12612.5|12625.3|12623.3|12614.3|12612.3|218
1596644700000|2020-08-05 16:25:00|12614.3|12612.3|12615.5|12613.5|12619.5|12617.5|12610|12608|258
1596645000000|2020-08-05 16:30:00|12615.3|12613.3|12625.5|12623.5|12628|12626|12612.8|12610.8|150
1596645300000|2020-08-05 16:35:00|12625.8|12623.8|12627.5|12625.5|12631|12629|12618.5|12616.5|243
1596645600000|2020-08-05 16:40:00|12627.3|12625.3|12621.5|12619.5|12628.5|12626.5|12621.5|12619.5|170
1596645900000|2020-08-05 16:45:00|12621.8|12619.8|12624.3|12622.3|12629.3|12627.3|12621.8|12619.8|58
1596646200000|2020-08-05 16:50:00|12624.5|12622.5|12630.3|12628.3|12631|12629|12620|12618|102
1596646500000|2020-08-05 16:55:00|12630.5|12628.5|12632.5|12630.5|12633|12631|12627.3|12625.3|156
1596646800000|2020-08-05 17:00:00|12632.8|12630.8|12626|12624|12633.8|12631.8|12623.8|12621.8|92
1596647100000|2020-08-05 17:05:00|12626.3|12624.3|12621|12619|12629.3|12627.3|12620.5|12618.5|122
1596647400000|2020-08-05 17:10:00|12621.3|12619.3|12618.5|12616.5|12621.5|12619.5|12616.3|12614.3|143
1596647700000|2020-08-05 17:15:00|12618.8|12616.8|12616|12614|12620.5|12618.5|12616|12614|113
1596648000000|2020-08-05 17:20:00|12615.8|12613.8|12616|12614|12616|12614|12608.5|12606.5|163
1596648300000|2020-08-05 17:25:00|12615.8|12613.8|12619|12617|12623|12621|12615.8|12613.8|88
1596648600000|2020-08-05 17:30:00|12618.8|12616.8|12620|12618|12622|12620|12614|12612|94
1596648900000|2020-08-05 17:35:00|12620.3|12618.3|12625.8|12623.8|12625.8|12623.8|12619|12617|101
1596649200000|2020-08-05 17:40:00|12625.5|12623.5|12623.8|12621.8|12633.5|12631.5|12621.3|12619.3|159
1596649500000|2020-08-05 17:45:00|12623.5|12621.5|12622|12620|12627|12625|12619|12617|112
1596649800000|2020-08-05 17:50:00|12621.8|12619.8|12624.8|12622.8|12629.3|12627.3|12620.3|12618.3|106
1596650100000|2020-08-05 17:55:00|12624.5|12622.5|12635.3|12633.3|12635.8|12633.8|12624.5|12622.5|124
1596650400000|2020-08-05 18:00:00|12635|12633|12634.8|12632.8|12641|12639|12634|12632|87
1596650700000|2020-08-05 18:05:00|12635.8|12633.8|12630.5|12628.5|12636.8|12634.8|12630.5|12628.5|71
1596651000000|2020-08-05 18:10:00|12630.3|12628.3|12629.3|12627.3|12634.3|12632.3|12629.3|12627.3|74
1596651300000|2020-08-05 18:15:00|12629|12627|12626.5|12624.5|12630|12628|12624.3|12622.3|42
1596651600000|2020-08-05 18:20:00|12627|12625|12629.5|12627.5|12630.3|12628.3|12626.5|12624.5|44
1596651900000|2020-08-05 18:25:00|12630|12628|12635|12633|12635.8|12633.8|12629|12627|73
1596652200000|2020-08-05 18:30:00|12635.3|12633.3|12631.3|12629.3|12636|12634|12628|12626|107
1596652500000|2020-08-05 18:35:00|12631|12629|12631|12629|12632.3|12630.3|12628.8|12626.8|78
1596652800000|2020-08-05 18:40:00|12630.3|12628.3|12628.3|12626.3|12632|12630|12626.5|12624.5|99
1596653100000|2020-08-05 18:45:00|12628|12626|12625|12623|12629.3|12627.3|12621.5|12619.5|93
1596653400000|2020-08-05 18:50:00|12624.8|12622.8|12621.3|12619.3|12624.8|12622.8|12619.8|12617.8|103
1596653700000|2020-08-05 18:55:00|12621|12619|12624|12622|12624|12622|12619.3|12617.3|93
1596654000000|2020-08-05 19:00:00|12624.5|12622.5|12631.5|12629.5|12631.8|12629.8|12622|12620|165
1596654300000|2020-08-05 19:05:00|12631.3|12629.3|12615.5|12613.5|12635.3|12633.3|12615.3|12613.3|183
1596654600000|2020-08-05 19:10:00|12615.3|12613.3|12617.3|12615.3|12619.8|12617.8|12610.8|12608.8|111
1596654900000|2020-08-05 19:15:00|12617.5|12615.5|12620.3|12618.3|12621.3|12619.3|12616.3|12614.3|50
1596655200000|2020-08-05 19:20:00|12620|12618|12624.3|12622.3|12624.3|12622.3|12617.5|12615.5|79
1596655500000|2020-08-05 19:25:00|12624.5|12622.5|12618|12616|12624.8|12622.8|12617|12615|56
1596655800000|2020-08-05 19:30:00|12617.8|12615.8|12623.8|12621.8|12625.5|12623.5|12609|12607|137
1596656100000|2020-08-05 19:35:00|12623.3|12621.3|12623.8|12621.8|12631|12629|12621.5|12619.5|98
1596656400000|2020-08-05 19:40:00|12624|12622|12610.8|12608.8|12626|12624|12607.8|12605.8|206
1596656700000|2020-08-05 19:45:00|12609.8|12607.8|12602.3|12600.3|12619.5|12617.5|12602.3|12600.3|187
1596657000000|2020-08-05 19:50:00|12600|12598|12621.3|12619.3|12622.5|12620.5|12595.8|12593.8|302
1596657300000|2020-08-05 19:55:00|12621|12619|12621.3|12619.3|12624|12622|12616.8|12614.8|166
1596657600000|2020-08-05 20:00:00|12622.5|12617.5|12617.6|12612.6|12623|12618|12617.6|12612.6|13
1596657900000|2020-08-05 20:05:00|12618.5|12613.5|12618.6|12613.6|12622.3|12617.3|12614.7|12609.7|0
1596658200000|2020-08-05 20:10:00|12619.6|12614.6|12603.5|12598.5|12621.6|12616.6|12602.1|12597.1|0
1596658500000|2020-08-05 20:15:00|12603.8|12598.8|12606.5|12601.5|12606.8|12601.8|12602.3|12597.3|0
1596658800000|2020-08-05 20:20:00|12606.6|12601.6|12606.9|12601.9|12606.9|12601.9|12605.9|12600.9|0
1596659100000|2020-08-05 20:25:00|12607.1|12602.1|12607.9|12602.9|12608|12603|12606.9|12601.9|0
1596659400000|2020-08-05 20:30:00|12608.2|12603.2|12614|12609|12614.1|12609.1|12606.3|12601.3|0
1596659700000|2020-08-05 20:35:00|12613.1|12608.1|12611.3|12606.3|12614|12609|12610.2|12605.2|0
1596660000000|2020-08-05 20:40:00|12610.3|12605.3|12611.2|12606.2|12613.2|12608.2|12610.3|12605.3|0
1596660300000|2020-08-05 20:45:00|12612.2|12607.2|12612.1|12607.1|12613|12608|12609.3|12604.3|0
1596660600000|2020-08-05 20:50:00|12611.2|12606.2|12612.2|12607.2|12613.1|12608.1|12611.2|12606.2|0
1596660900000|2020-08-05 20:55:00|12613.1|12608.1|12615.3|12610.3|12616|12611|12612.2|12607.2|0
1596661200000|2020-08-05 21:00:00|12614.8|12609.8|12615.1|12610.1|12615.5|12610.5|12614.4|12609.4|0
1596661500000|2020-08-05 21:05:00|12615|12610|12612.9|12607.9|12615.1|12610.1|12612.9|12607.9|0
1596661800000|2020-08-05 21:10:00|12613.9|12608.9|12615.4|12610.4|12615.5|12610.5|12613.9|12608.9|0
1596662100000|2020-08-05 21:15:00|12615.3|12610.3|12614.8|12609.8|12615.3|12610.3|12614.6|12609.6|0
1596662400000|2020-08-05 21:20:00|12614.7|12609.7|12614.5|12609.5|12615.2|12610.2|12613.3|12608.3|0
1596662700000|2020-08-05 21:25:00|12614.7|12609.7|12615|12610|12615|12610|12613.4|12608.4|0
1596663000000|2020-08-05 21:30:00|12614.9|12609.9|12615|12610|12615|12610|12614.9|12609.9|0
1596663300000|2020-08-05 21:35:00|12615.1|12610.1|12614.8|12609.8|12615.9|12610.9|12614.4|12609.4|0
1596663600000|2020-08-05 21:40:00|12615|12610|12615|12610|12615|12610|12614.9|12609.9|0
1596663900000|2020-08-05 21:45:00|12615.2|12610.2|12614.7|12609.7|12615.4|12610.4|12614.7|12609.7|0
1596664200000|2020-08-05 21:50:00|12614.8|12609.8|12614.4|12609.4|12615.4|12610.4|12614.4|12609.4|0
1596664500000|2020-08-05 21:55:00|12614.3|12609.3|12615.3|12610.3|12615.8|12610.8|12614.3|12609.3|0
1596664800000|2020-08-05 22:00:00|12613|12608|12607.7|12602.7|12613.9|12608.9|12605.8|12600.8|0
1596665100000|2020-08-05 22:05:00|12607.6|12602.6|12611.2|12606.2|12612.2|12607.2|12607.6|12602.6|0
1596665400000|2020-08-05 22:10:00|12611.7|12606.7|12615.4|12610.4|12615.9|12610.9|12611.7|12606.7|0
1596665700000|2020-08-05 22:15:00|12615|12610|12616|12611|12616.9|12611.9|12614.1|12609.1|0
1596666000000|2020-08-05 22:20:00|12616.9|12611.9|12621|12616|12622.8|12617.8|12616|12611|0
1596666300000|2020-08-05 22:25:00|12620.5|12615.5|12622.4|12617.4|12622.9|12617.9|12620|12615|0
1596666600000|2020-08-05 22:30:00|12622|12617|12622|12617|12623.9|12618.9|12620.5|12615.5|0
1596666900000|2020-08-05 22:35:00|12622.4|12617.4|12621.5|12616.5|12622.9|12617.9|12620.6|12615.6|0
1596667200000|2020-08-05 22:40:00|12620.5|12615.5|12619.2|12614.2|12621.5|12616.5|12618.6|12613.6|0
1596667500000|2020-08-05 22:45:00|12618.3|12613.3|12620.3|12615.3|12620.3|12615.3|12618.3|12613.3|0
1596667800000|2020-08-05 22:50:00|12621.2|12616.2|12624.1|12619.1|12624.1|12619.1|12621.2|12616.2|0
1596668100000|2020-08-05 22:55:00|12623.9|12618.9|12622.9|12617.9|12623.9|12618.9|12622.6|12617.6|0
1596668400000|2020-08-05 23:00:00|12623.8|12618.8|12622.9|12617.9|12627.6|12622.6|12621|12616|0
1596668700000|2020-08-05 23:05:00|12623|12618|12622.4|12617.4|12623|12618|12621|12616|0
1596669000000|2020-08-05 23:10:00|12622|12617|12624.9|12619.9|12624.9|12619.9|12621|12616|0
1596669300000|2020-08-05 23:15:00|12624|12619|12622.2|12617.2|12625.9|12620.9|12616.4|12611.4|0
1596669600000|2020-08-05 23:20:00|12623.1|12618.1|12623.4|12618.4|12626.2|12621.2|12621.5|12616.5|0
1596669900000|2020-08-05 23:25:00|12624.3|12619.3|12625.3|12620.3|12627.2|12622.2|12622.5|12617.5|0
1596670200000|2020-08-05 23:30:00|12626.3|12621.3|12622.7|12617.7|12628.2|12623.2|12622.7|12617.7|0
1596670500000|2020-08-05 23:35:00|12623.2|12618.2|12624|12619|12624.8|12619.8|12622.7|12617.7|0
1596670800000|2020-08-05 23:40:00|12624.9|12619.9|12623.1|12618.1|12624.9|12619.9|12622.1|12617.1|0
1596671100000|2020-08-05 23:45:00|12622.6|12617.6|12623.1|12618.1|12624.1|12619.1|12620.2|12615.2|0
1596671400000|2020-08-05 23:50:00|12623.5|12618.5|12622.2|12617.2|12624.1|12619.1|12620.3|12615.3|0
1596671700000|2020-08-05 23:55:00|12621.2|12616.2|12621.2|12616.2|12625|12620|12620.3|12615.3|0
1596672000000|2020-08-06 00:00:00|12620.3|12615.3|12619.3|12614.3|12624.1|12619.1|12618.4|12613.4|0
1596672300000|2020-08-06 00:05:00|12620.3|12615.3|12619.4|12614.4|12624.1|12619.1|12617.4|12612.4|0
1596672600000|2020-08-06 00:10:00|12619.9|12614.9|12623.2|12618.2|12624.2|12619.2|12618.5|12613.5|0
1596672900000|2020-08-06 00:15:00|12623.7|12618.7|12630.3|12626.3|12630.3|12626.3|12616.8|12612.8|67
1596673200000|2020-08-06 00:20:00|12630.5|12626.5|12658.5|12654.5|12662.3|12658.3|12629.8|12625.8|74
1596673500000|2020-08-06 00:25:00|12658.8|12654.8|12681.8|12677.8|12681.8|12677.8|12649.8|12645.8|116
1596673800000|2020-08-06 00:30:00|12681|12677|12676.5|12672.5|12684.3|12680.3|12672.5|12668.5|78
1596674100000|2020-08-06 00:35:00|12678.5|12674.5|12676.8|12672.8|12678.8|12674.8|12674.5|12670.5|33
1596674400000|2020-08-06 00:40:00|12676.5|12672.5|12674.8|12670.8|12682.3|12678.3|12672.5|12668.5|31
1596674700000|2020-08-06 00:45:00|12674.5|12670.5|12684.8|12680.8|12686|12682|12671|12667|47
1596675000000|2020-08-06 00:50:00|12684.5|12680.5|12676|12672|12685.8|12681.8|12673.8|12669.8|14
1596675300000|2020-08-06 00:55:00|12675.5|12671.5|12680.3|12676.3|12680.3|12676.3|12674|12670|13
1596675600000|2020-08-06 01:00:00|12681.5|12677.5|12672.5|12668.5|12684.5|12680.5|12670.3|12666.3|13
1596675900000|2020-08-06 01:05:00|12672.8|12668.8|12677.8|12673.8|12681.5|12677.5|12672.8|12668.8|33
1596676200000|2020-08-06 01:10:00|12677.5|12673.5|12675.8|12671.8|12677.5|12673.5|12665.3|12661.3|30
1596676500000|2020-08-06 01:15:00|12676.3|12672.3|12682.3|12678.3|12682.8|12678.8|12675.3|12671.3|7
1596676800000|2020-08-06 01:20:00|12681.8|12677.8|12695|12691|12699|12695|12681.8|12677.8|22
1596677100000|2020-08-06 01:25:00|12694.8|12690.8|12691|12687|12694.8|12690.8|12688.3|12684.3|12
1596677400000|2020-08-06 01:30:00|12690.8|12686.8|12684.8|12680.8|12692.3|12688.3|12683.3|12679.3|29
1596677700000|2020-08-06 01:35:00|12685.8|12681.8|12686.5|12682.5|12691.5|12687.5|12683.3|12679.3|9
1596678000000|2020-08-06 01:40:00|12686.8|12682.8|12680.5|12676.5|12687.8|12683.8|12680.3|12676.3|5
1596678300000|2020-08-06 01:45:00|12680.3|12676.3|12675.8|12671.8|12682.5|12678.5|12673.8|12669.8|8
1596678600000|2020-08-06 01:50:00|12676|12672|12663.5|12659.5|12676|12672|12663.5|12659.5|16
1596678900000|2020-08-06 01:55:00|12663|12659|12659.5|12655.5|12663|12659|12656.3|12652.3|25
1596679200000|2020-08-06 02:00:00|12659.8|12655.8|12653.5|12649.5|12663.5|12659.5|12652.8|12648.8|56
1596679500000|2020-08-06 02:05:00|12653.3|12649.3|12631.8|12627.8|12653.3|12649.3|12631.3|12627.3|39
1596679800000|2020-08-06 02:10:00|12632|12628|12619.5|12615.5|12632.3|12628.3|12605.3|12601.3|145
1596680100000|2020-08-06 02:15:00|12619.3|12615.3|12631.5|12627.5|12631.8|12627.8|12614|12610|52
1596680400000|2020-08-06 02:20:00|12631.8|12627.8|12630.3|12626.3|12631.8|12627.8|12621.5|12617.5|17
1596680700000|2020-08-06 02:25:00|12630.5|12626.5|12620.5|12616.5|12630.5|12626.5|12617.8|12613.8|8
1596681000000|2020-08-06 02:30:00|12620.3|12616.3|12615.3|12611.3|12620.3|12616.3|12603.3|12599.3|28
1596681300000|2020-08-06 02:35:00|12615|12611|12613.8|12609.8|12615.3|12611.3|12607.3|12603.3|13
1596681600000|2020-08-06 02:40:00|12613.5|12609.5|12599.3|12595.3|12614.8|12610.8|12598|12594|42
1596681900000|2020-08-06 02:45:00|12599|12595|12607.3|12603.3|12607.5|12603.5|12581.8|12577.8|79
1596682200000|2020-08-06 02:50:00|12607.5|12603.5|12601.3|12597.3|12611.3|12607.3|12601|12597|25
1596682500000|2020-08-06 02:55:00|12601.5|12597.5|12587|12583|12603.8|12599.8|12587|12583|17
1596682800000|2020-08-06 03:00:00|12586.3|12582.3|12595.5|12591.5|12595.5|12591.5|12581|12577|11
1596683100000|2020-08-06 03:05:00|12595.8|12591.8|12603.5|12599.5|12604|12600|12595.8|12591.8|4
1596683400000|2020-08-06 03:10:00|12603.8|12599.8|12604|12600|12607.5|12603.5|12603.3|12599.3|20
1596683700000|2020-08-06 03:15:00|12603.5|12599.5|12617.3|12613.3|12617.3|12613.3|12602.8|12598.8|13
1596684000000|2020-08-06 03:20:00|12617.8|12613.8|12613|12609|12619.3|12615.3|12611.5|12607.5|13
1596684300000|2020-08-06 03:25:00|12613.3|12609.3|12605.5|12601.5|12616.8|12612.8|12603.3|12599.3|38
1596684600000|2020-08-06 03:30:00|12605.3|12601.3|12616.5|12612.5|12616.5|12612.5|12597|12593|19
1596684900000|2020-08-06 03:35:00|12616.3|12612.3|12610.5|12606.5|12623.3|12619.3|12609.3|12605.3|32
1596685200000|2020-08-06 03:40:00|12610.8|12606.8|12615.3|12611.3|12615.3|12611.3|12606.3|12602.3|27
1596685500000|2020-08-06 03:45:00|12615|12611|12611.3|12607.3|12615.8|12611.8|12605.3|12601.3|38
1596685800000|2020-08-06 03:50:00|12610.5|12606.5|12606.3|12602.3|12612.3|12608.3|12605|12601|5
1596686100000|2020-08-06 03:55:00|12606.5|12602.5|12602.5|12598.5|12608.3|12604.3|12600.5|12596.5|24
1596686400000|2020-08-06 04:00:00|12602.3|12598.3|12607.8|12603.8|12608|12604|12602.3|12598.3|9
1596686700000|2020-08-06 04:05:00|12608|12604|12615.5|12611.5|12616.3|12612.3|12608|12604|10
1596687000000|2020-08-06 04:10:00|12615|12611|12595|12591|12615.3|12611.3|12594|12590|33
1596687300000|2020-08-06 04:15:00|12594.8|12590.8|12588|12584|12596|12592|12582|12578|27
1596687600000|2020-08-06 04:20:00|12586.8|12582.8|12578.3|12574.3|12595.5|12591.5|12575.8|12571.8|47
1596687900000|2020-08-06 04:25:00|12578.5|12574.5|12590.5|12586.5|12590.5|12586.5|12578.5|12574.5|24
1596688200000|2020-08-06 04:30:00|12590.3|12586.3|12590.5|12586.5|12592.5|12588.5|12582.3|12578.3|22
1596688500000|2020-08-06 04:35:00|12590.8|12586.8|12592|12588|12595.3|12591.3|12590.5|12586.5|6
1596688800000|2020-08-06 04:40:00|12592.3|12588.3|12593.5|12589.5|12596|12592|12589.5|12585.5|7
1596689100000|2020-08-06 04:45:00|12591.5|12587.5|12596.3|12592.3|12601.3|12597.3|12590.5|12586.5|16
1596689400000|2020-08-06 04:50:00|12596.5|12592.5|12596|12592|12599.8|12595.8|12595.8|12591.8|2
1596689700000|2020-08-06 04:55:00|12595.8|12591.8|12596|12592|12599.3|12595.3|12593|12589|10
1596690000000|2020-08-06 05:00:00|12595.8|12591.8|12604.5|12600.5|12608.3|12604.3|12592|12588|43
1596690300000|2020-08-06 05:05:00|12604.8|12600.8|12618.3|12614.3|12622.3|12618.3|12602.3|12598.3|75
1596690600000|2020-08-06 05:10:00|12618|12614|12622|12618|12622|12618|12608.5|12604.5|48
1596690900000|2020-08-06 05:15:00|12621.8|12617.8|12610.5|12606.5|12621.8|12617.8|12606.3|12602.3|29
1596691200000|2020-08-06 05:20:00|12610.3|12606.3|12608.8|12604.8|12617.3|12613.3|12607.5|12603.5|22
1596691500000|2020-08-06 05:25:00|12608.5|12604.5|12607|12603|12609|12605|12601.8|12597.8|39
1596691800000|2020-08-06 05:30:00|12606.5|12602.5|12613.8|12609.8|12617.5|12613.5|12605.8|12601.8|88
1596692100000|2020-08-06 05:35:00|12614.3|12610.3|12620|12616|12620|12616|12609|12605|46
1596692400000|2020-08-06 05:40:00|12620.5|12616.5|12618.3|12614.3|12624|12620|12615.3|12611.3|52
1596692700000|2020-08-06 05:45:00|12617.5|12613.5|12631|12627|12631.8|12627.8|12617.3|12613.3|80
1596693000000|2020-08-06 05:50:00|12630|12626|12624|12620|12630.3|12626.3|12622.3|12618.3|52
1596693300000|2020-08-06 05:55:00|12624.3|12620.3|12625|12621|12628|12624|12619.3|12615.3|69
1596693600000|2020-08-06 06:00:00|12624|12622|12645.3|12643.3|12653.5|12651.5|12624|12622|399
1596693900000|2020-08-06 06:05:00|12645.5|12643.5|12651.3|12649.3|12652.3|12650.3|12640.5|12638.5|221
1596694200000|2020-08-06 06:10:00|12651.5|12649.5|12654.5|12652.5|12659.8|12657.8|12639.8|12637.8|281
1596694500000|2020-08-06 06:15:00|12654.8|12652.8|12663.3|12661.3|12667.5|12665.5|12653.3|12651.3|326
1596694800000|2020-08-06 06:20:00|12663.5|12661.5|12648.3|12646.3|12665.8|12663.8|12645.3|12643.3|217
1596695100000|2020-08-06 06:25:00|12648|12646|12657.3|12655.3|12657.3|12655.3|12647.5|12645.5|128
1596695400000|2020-08-06 06:30:00|12657.5|12655.5|12652.3|12650.3|12662.3|12660.3|12650.3|12648.3|195
1596695700000|2020-08-06 06:35:00|12652|12650|12645.8|12643.8|12656|12654|12641.3|12639.3|243
1596696000000|2020-08-06 06:40:00|12646|12644|12648.3|12646.3|12654.3|12652.3|12638|12636|274
1596696300000|2020-08-06 06:45:00|12648|12646|12657|12655|12658.8|12656.8|12645.5|12643.5|230
1596696600000|2020-08-06 06:50:00|12657.3|12655.3|12643.3|12641.3|12658.3|12656.3|12641.5|12639.5|183
1596696900000|2020-08-06 06:55:00|12643.5|12641.5|12653.8|12651.8|12654|12652|12641.5|12639.5|185
1596697200000|2020-08-06 07:00:00|12655.5|12653.5|12652.1|12650.9|12674.1|12672.9|12648.4|12647.2|1426
1596697500000|2020-08-06 07:05:00|12652.9|12651.7|12661.1|12659.9|12663.6|12662.4|12646.4|12645.2|640
1596697800000|2020-08-06 07:10:00|12660.4|12659.2|12700.9|12699.7|12717.6|12716.4|12656.4|12655.2|1743
1596698100000|2020-08-06 07:15:00|12700.6|12699.4|12715.9|12714.7|12730.1|12728.9|12700.1|12698.9|1267
1596698400000|2020-08-06 07:20:00|12715.6|12714.4|12721.1|12719.9|12729.6|12728.4|12710.4|12709.2|887
1596698700000|2020-08-06 07:25:00|12721.4|12720.2|12732.1|12730.9|12748.4|12747.2|12717.4|12716.2|1304
1596699000000|2020-08-06 07:30:00|12731.9|12730.7|12777.4|12776.2|12799.9|12798.7|12731.9|12730.7|2786
1596699300000|2020-08-06 07:35:00|12776.9|12775.7|12781.6|12780.4|12795.6|12794.4|12768.6|12767.4|1231
1596699600000|2020-08-06 07:40:00|12782.3|12781.1|12754.1|12752.9|12786.3|12785.1|12753.1|12751.9|770
1596699900000|2020-08-06 07:45:00|12754.3|12753.1|12755.8|12754.6|12775.1|12773.9|12753.6|12752.4|626
1596700200000|2020-08-06 07:50:00|12755.6|12754.4|12745.3|12744.1|12762.8|12761.6|12739.6|12738.4|745
1596700500000|2020-08-06 07:55:00|12745.1|12743.9|12732.1|12730.9|12753.6|12752.4|12726.1|12724.9|785
1596700800000|2020-08-06 08:00:00|12732.3|12731.1|12693.6|12692.4|12732.3|12731.1|12682.6|12681.4|2042
1596701100000|2020-08-06 08:05:00|12693.8|12692.6|12681.6|12680.4|12700.8|12699.6|12677.1|12675.9|847
1596701400000|2020-08-06 08:10:00|12681.8|12680.6|12684.8|12683.6|12690.8|12689.6|12675.3|12674.1|573
1596701700000|2020-08-06 08:15:00|12685.1|12683.9|12690.6|12689.4|12691.3|12690.1|12666.8|12665.6|878
1596702000000|2020-08-06 08:20:00|12690.1|12688.9|12683.1|12681.9|12694.3|12693.1|12679.6|12678.4|636
1596702300000|2020-08-06 08:25:00|12683.3|12682.1|12684.6|12683.4|12689.8|12688.6|12674.8|12673.6|429
1596702600000|2020-08-06 08:30:00|12684.3|12683.1|12652.6|12651.4|12689.8|12688.6|12652.3|12651.1|683
1596702900000|2020-08-06 08:35:00|12652.8|12651.6|12647.8|12646.6|12655.8|12654.6|12634.8|12633.6|941
1596703200000|2020-08-06 08:40:00|12647.3|12646.1|12643.6|12642.4|12647.8|12646.6|12626.6|12625.4|792
1596703500000|2020-08-06 08:45:00|12644.1|12642.9|12651.6|12650.4|12662.1|12660.9|12640.6|12639.4|820
1596703800000|2020-08-06 08:50:00|12651.8|12650.6|12670.8|12669.6|12670.8|12669.6|12638.8|12637.6|553
1596704100000|2020-08-06 08:55:00|12670.6|12669.4|12662.6|12661.4|12672.6|12671.4|12654.6|12653.4|437
1596704400000|2020-08-06 09:00:00|12662.8|12661.6|12664.1|12662.9|12668.6|12667.4|12650.6|12649.4|297
1596704700000|2020-08-06 09:05:00|12664.3|12663.1|12672.6|12671.4|12676.1|12674.9|12658.6|12657.4|274
1596705000000|2020-08-06 09:10:00|12672.8|12671.6|12658.8|12657.6|12673.3|12672.1|12658.8|12657.6|248
1596705300000|2020-08-06 09:15:00|12659.1|12657.9|12646.3|12645.1|12666.1|12664.9|12631.6|12630.4|708
1596705600000|2020-08-06 09:20:00|12645.8|12644.6|12663.1|12661.9|12664.1|12662.9|12640.3|12639.1|450
1596705900000|2020-08-06 09:25:00|12662.8|12661.6|12650.3|12649.1|12666.6|12665.4|12645.6|12644.4|378
1596706200000|2020-08-06 09:30:00|12649.8|12648.6|12648.6|12647.4|12655.1|12653.9|12646.1|12644.9|211
1596706500000|2020-08-06 09:35:00|12648.8|12647.6|12659.1|12657.9|12664.6|12663.4|12642.6|12641.4|305
1596706800000|2020-08-06 09:40:00|12659.3|12658.1|12650.8|12649.6|12660.8|12659.6|12646.8|12645.6|289
1596707100000|2020-08-06 09:45:00|12651.1|12649.9|12645.8|12644.6|12658.6|12657.4|12645.6|12644.4|216
1596707400000|2020-08-06 09:50:00|12645.1|12643.9|12657.1|12655.9|12661.6|12660.4|12644.3|12643.1|303
1596707700000|2020-08-06 09:55:00|12657.3|12656.1|12669.8|12668.6|12670.3|12669.1|12656.8|12655.6|219
1596708000000|2020-08-06 10:00:00|12669.6|12668.4|12662.3|12661.1|12669.6|12668.4|12652.3|12651.1|271
1596708300000|2020-08-06 10:05:00|12662.1|12660.9|12661.1|12659.9|12663.1|12661.9|12652.8|12651.6|266
1596708600000|2020-08-06 10:10:00|12660.8|12659.6|12646.6|12645.4|12663.3|12662.1|12642.1|12640.9|323
1596708900000|2020-08-06 10:15:00|12647.1|12645.9|12641.3|12640.1|12649.6|12648.4|12639.8|12638.6|267
1596709200000|2020-08-06 10:20:00|12641.6|12640.4|12640.1|12638.9|12655.6|12654.4|12639.8|12638.6|459
1596709500000|2020-08-06 10:25:00|12639.3|12638.1|12630.3|12629.1|12646.8|12645.6|12623.8|12622.6|400
1596709800000|2020-08-06 10:30:00|12630.1|12628.9|12615.6|12614.4|12632.3|12631.1|12606.6|12605.4|730
1596710100000|2020-08-06 10:35:00|12615.3|12614.1|12609.3|12608.1|12616.1|12614.9|12602.1|12600.9|420
1596710400000|2020-08-06 10:40:00|12609.6|12608.4|12605.1|12603.9|12609.6|12608.4|12590.6|12589.4|693
1596710700000|2020-08-06 10:45:00|12604.8|12603.6|12581.8|12580.6|12604.8|12603.6|12570.6|12569.4|931
1596711000000|2020-08-06 10:50:00|12582.1|12580.9|12546.8|12545.6|12582.8|12581.6|12542.1|12540.9|1428
1596711300000|2020-08-06 10:55:00|12547.8|12546.6|12552.1|12550.9|12558.1|12556.9|12535.8|12534.6|1053
1596711600000|2020-08-06 11:00:00|12550.8|12549.6|12539.1|12537.9|12554.3|12553.1|12532.3|12531.1|761
1596711900000|2020-08-06 11:05:00|12539.3|12538.1|12551.1|12549.9|12553.6|12552.4|12526.8|12525.6|596
1596712200000|2020-08-06 11:10:00|12551.3|12550.1|12562.1|12560.9|12566.1|12564.9|12543.6|12542.4|576
1596712500000|2020-08-06 11:15:00|12563.3|12562.1|12572.6|12571.4|12576.6|12575.4|12551.6|12550.4|640
1596712800000|2020-08-06 11:20:00|12572.3|12571.1|12563.3|12562.1|12575.3|12574.1|12562.6|12561.4|481
1596713100000|2020-08-06 11:25:00|12562.8|12561.6|12563.8|12562.6|12564.6|12563.4|12550.1|12548.9|397
1596713400000|2020-08-06 11:30:00|12563.6|12562.4|12577.3|12576.1|12578.1|12576.9|12561.6|12560.4|340
1596713700000|2020-08-06 11:35:00|12577.6|12576.4|12579.3|12578.1|12581.1|12579.9|12573.6|12572.4|233
1596714000000|2020-08-06 11:40:00|12579.6|12578.4|12561.1|12559.9|12579.6|12578.4|12559.8|12558.6|282
1596714300000|2020-08-06 11:45:00|12561.3|12560.1|12530.6|12529.4|12563.3|12562.1|12529.3|12528.1|575
1596714600000|2020-08-06 11:50:00|12530.8|12529.6|12542.1|12540.9|12544.3|12543.1|12516.8|12515.6|909
1596714900000|2020-08-06 11:55:00|12541.3|12540.1|12548.1|12546.9|12548.6|12547.4|12532.1|12530.9|611
1596715200000|2020-08-06 12:00:00|12548.3|12547.1|12540.8|12539.6|12549.1|12547.9|12534.1|12532.9|447
1596715500000|2020-08-06 12:05:00|12540.6|12539.4|12554.5|12553.3|12556.5|12555.3|12528.8|12527.6|545
1596715800000|2020-08-06 12:10:00|12554.8|12553.6|12566.8|12565.6|12567|12565.8|12547.3|12546.1|356
1596716100000|2020-08-06 12:15:00|12566.5|12565.3|12567.8|12566.6|12568.3|12567.1|12555.3|12554.1|249
1596716400000|2020-08-06 12:20:00|12567.5|12566.3|12555.8|12554.6|12570.8|12569.6|12554.3|12553.1|237
1596716700000|2020-08-06 12:25:00|12556|12554.8|12559.8|12558.6|12562.5|12561.3|12548|12546.8|269
1596717000000|2020-08-06 12:30:00|12578.3|12577.1|12609.5|12608.3|12609.8|12608.6|12563.8|12562.6|1626
1596717300000|2020-08-06 12:35:00|12609.8|12608.6|12611.3|12610.1|12621.3|12620.1|12601|12599.8|735
1596717600000|2020-08-06 12:40:00|12611.8|12610.6|12640.3|12639.1|12643.5|12642.3|12611.8|12610.6|922
1596717900000|2020-08-06 12:45:00|12640.5|12639.3|12638.5|12637.3|12649|12647.8|12635|12633.8|792
1596718200000|2020-08-06 12:50:00|12638|12636.8|12669.3|12668.1|12676|12674.8|12638|12636.8|1086
1596718500000|2020-08-06 12:55:00|12669|12667.8|12664.8|12663.6|12675.5|12674.3|12652.5|12651.3|730
1596718800000|2020-08-06 13:00:00|12664.5|12663.3|12648.3|12647.1|12665.5|12664.3|12644.5|12643.3|490
1596719100000|2020-08-06 13:05:00|12648.5|12647.3|12646.8|12645.6|12659|12657.8|12639.8|12638.6|539
1596719400000|2020-08-06 13:10:00|12647|12645.8|12651|12649.8|12657.3|12656.1|12636.8|12635.6|466
1596719700000|2020-08-06 13:15:00|12650.8|12649.6|12637|12635.8|12653.3|12652.1|12636.3|12635.1|327
1596720000000|2020-08-06 13:20:00|12636.8|12635.6|12624.8|12623.6|12637|12635.8|12619.5|12618.3|628
1596720300000|2020-08-06 13:25:00|12625|12623.8|12615.8|12614.6|12625.3|12624.1|12611|12609.8|516
1596720600000|2020-08-06 13:30:00|12615|12613.8|12620.3|12619.1|12629.3|12628.1|12611|12609.8|551
1596720900000|2020-08-06 13:35:00|12620.5|12619.3|12592|12590.8|12623|12621.8|12592|12590.8|851
1596721200000|2020-08-06 13:40:00|12592.3|12591.1|12588.8|12587.6|12603|12601.8|12582|12580.8|676
1596721500000|2020-08-06 13:45:00|12588.5|12587.3|12614.3|12613.1|12618.3|12617.1|12583.5|12582.3|534
1596721800000|2020-08-06 13:50:00|12613.3|12612.1|12597.8|12596.6|12616.5|12615.3|12595.8|12594.6|473
1596722100000|2020-08-06 13:55:00|12597.5|12596.3|12636.3|12635.1|12636.3|12635.1|12595.5|12594.3|750
1596722400000|2020-08-06 14:00:00|12635|12633.8|12638.3|12637.1|12644|12642.8|12624|12622.8|650
1596722700000|2020-08-06 14:05:00|12638|12636.8|12638.3|12637.1|12640.8|12639.6|12627.3|12626.1|466
1596723000000|2020-08-06 14:10:00|12638|12636.8|12647.8|12646.6|12656.1|12654.9|12638|12636.8|609
1596723300000|2020-08-06 14:15:00|12647.3|12646.1|12642.1|12640.9|12651.1|12649.9|12637.3|12636.1|393
1596723600000|2020-08-06 14:20:00|12640.1|12638.9|12647.3|12646.1|12652.1|12650.9|12638.8|12637.6|285
1596723900000|2020-08-06 14:25:00|12647.1|12645.9|12661.3|12660.1|12667.8|12666.6|12645.6|12644.4|499
1596724200000|2020-08-06 14:30:00|12661.1|12659.9|12659.1|12657.9|12675.3|12674.1|12657.1|12655.9|550
1596724500000|2020-08-06 14:35:00|12658.8|12657.6|12622.8|12621.6|12660.6|12659.4|12622.8|12621.6|649
1596724800000|2020-08-06 14:40:00|12622.6|12621.4|12598.6|12597.4|12622.6|12621.4|12593.1|12591.9|812
1596725100000|2020-08-06 14:45:00|12599.1|12597.9|12590.6|12589.4|12604.8|12603.6|12590.6|12589.4|480
1596725400000|2020-08-06 14:50:00|12590.8|12589.6|12602.3|12601.1|12602.8|12601.6|12577.8|12576.6|658
1596725700000|2020-08-06 14:55:00|12602.6|12601.4|12605.1|12603.9|12612.1|12610.9|12600.8|12599.6|442
1596726000000|2020-08-06 15:00:00|12604.8|12603.6|12610.6|12609.4|12611.8|12610.6|12591.8|12590.6|471
1596726300000|2020-08-06 15:05:00|12610.8|12609.6|12620.3|12619.1|12622.6|12621.4|12609.8|12608.6|476
1596726600000|2020-08-06 15:10:00|12620.6|12619.4|12597.1|12595.9|12622.3|12621.1|12595.3|12594.1|437
1596726900000|2020-08-06 15:15:00|12596.8|12595.6|12606.3|12605.1|12607.1|12605.9|12594.6|12593.4|435
1596727200000|2020-08-06 15:20:00|12606.6|12605.4|12613.8|12612.6|12621.8|12620.6|12606.1|12604.9|678
1596727500000|2020-08-06 15:25:00|12613.6|12612.4|12611.8|12610.6|12614.3|12613.1|12599.8|12598.6|870
1596727800000|2020-08-06 15:30:00|12612.2|12610.2|12597.7|12595.7|12613.7|12611.7|12594.2|12592.2|971
1596728100000|2020-08-06 15:35:00|12598.5|12596.5|12591|12589|12603.5|12601.5|12589.7|12587.7|844
1596728400000|2020-08-06 15:40:00|12591.7|12589.7|12590.2|12588.2|12594.7|12592.7|12578.7|12576.7|431
1596728700000|2020-08-06 15:45:00|12589.7|12587.7|12599|12597|12605.7|12603.7|12589|12587|268
1596729000000|2020-08-06 15:50:00|12598.7|12596.7|12590.7|12588.7|12601.7|12599.7|12588|12586|444
1596729300000|2020-08-06 15:55:00|12591|12589|12603.7|12601.7|12604|12602|12589|12587|182
1596729600000|2020-08-06 16:00:00|12603.2|12601.2|12607|12605|12613|12611|12600.7|12598.7|222
1596729900000|2020-08-06 16:05:00|12607.2|12605.2|12604.2|12602.2|12610.7|12608.7|12601.2|12599.2|186
1596730200000|2020-08-06 16:10:00|12604.5|12602.5|12612.7|12610.7|12613.5|12611.5|12601.7|12599.7|175
1596730500000|2020-08-06 16:15:00|12613.5|12611.5|12603.5|12601.5|12615.2|12613.2|12601.2|12599.2|128
1596730800000|2020-08-06 16:20:00|12603.7|12601.7|12610.7|12608.7|12612.2|12610.2|12602.2|12600.2|86
1596731100000|2020-08-06 16:25:00|12610.5|12608.5|12611.2|12609.2|12614.2|12612.2|12608|12606|113
1596731400000|2020-08-06 16:30:00|12611.5|12609.5|12611.5|12609.5|12613.5|12611.5|12606.5|12604.5|68
1596731700000|2020-08-06 16:35:00|12611.7|12609.7|12616|12614|12623.5|12621.5|12610.7|12608.7|100
1596732000000|2020-08-06 16:40:00|12616.2|12614.2|12625.5|12623.5|12625.5|12623.5|12613|12611|75
1596732300000|2020-08-06 16:45:00|12625.7|12623.7|12621.2|12619.2|12626.5|12624.5|12618.7|12616.7|71
1596732600000|2020-08-06 16:50:00|12622|12620|12618|12616|12624.2|12622.2|12615.7|12613.7|121
1596732900000|2020-08-06 16:55:00|12618.2|12616.2|12625.2|12623.2|12626|12624|12615|12613|113
1596733200000|2020-08-06 17:00:00|12624.5|12622.5|12621|12619|12624.5|12622.5|12618.5|12616.5|47
1596733500000|2020-08-06 17:05:00|12621.2|12619.2|12618.2|12616.2|12621.7|12619.7|12615|12613|57
1596733800000|2020-08-06 17:10:00|12618.5|12616.5|12618|12616|12622.2|12620.2|12615.7|12613.7|76
1596734100000|2020-08-06 17:15:00|12618.5|12616.5|12616|12614|12619.5|12617.5|12611.5|12609.5|80
1596734400000|2020-08-06 17:20:00|12616.2|12614.2|12613.5|12611.5|12620|12618|12612.5|12610.5|72
1596734700000|2020-08-06 17:25:00|12613.2|12611.2|12606.5|12604.5|12614.5|12612.5|12605.5|12603.5|95
1596735000000|2020-08-06 17:30:00|12606.7|12604.7|12606.7|12604.7|12614.2|12612.2|12606.5|12604.5|41
1596735300000|2020-08-06 17:35:00|12607|12605|12612.2|12610.2|12612.5|12610.5|12606.5|12604.5|25
1596735600000|2020-08-06 17:40:00|12612.5|12610.5|12619|12617|12619.5|12617.5|12612.2|12610.2|109
1596735900000|2020-08-06 17:45:00|12619.2|12617.2|12620.5|12618.5|12622.5|12620.5|12615.7|12613.7|79
1596736200000|2020-08-06 17:50:00|12621|12619|12625|12623|12628.7|12626.7|12619|12617|144
1596736500000|2020-08-06 17:55:00|12625.2|12623.2|12619.7|12617.7|12625.5|12623.5|12616.2|12614.2|71
1596736800000|2020-08-06 18:00:00|12620|12618|12642|12640|12642.7|12640.7|12619|12617|276
1596737100000|2020-08-06 18:05:00|12642.5|12640.5|12637.2|12635.2|12644|12642|12632.2|12630.2|115
1596737400000|2020-08-06 18:10:00|12637.5|12635.5|12642.2|12640.2|12643.7|12641.7|12634.7|12632.7|59
1596737700000|2020-08-06 18:15:00|12643|12641|12637|12635|12643.5|12641.5|12637|12635|62
1596738000000|2020-08-06 18:20:00|12637.2|12635.2|12639.5|12637.5|12642.5|12640.5|12635.5|12633.5|69
1596738300000|2020-08-06 18:25:00|12639.2|12637.2|12655.2|12653.2|12655.2|12653.2|12636.5|12634.5|189
1596738600000|2020-08-06 18:30:00|12655|12653|12657.5|12655.5|12661.7|12659.7|12653.5|12651.5|199
1596738900000|2020-08-06 18:35:00|12657.2|12655.2|12666.2|12664.2|12667|12665|12655.5|12653.5|114
1596739200000|2020-08-06 18:40:00|12665.5|12663.5|12669.7|12667.7|12670.7|12668.7|12661.2|12659.2|110
1596739500000|2020-08-06 18:45:00|12669.5|12667.5|12657|12655|12669.5|12667.5|12656|12654|159
1596739800000|2020-08-06 18:50:00|12657.2|12655.2|12659.5|12657.5|12664.5|12662.5|12656.7|12654.7|69
1596740100000|2020-08-06 18:55:00|12659.2|12657.2|12660.5|12658.5|12666.2|12664.2|12658|12656|76
1596740400000|2020-08-06 19:00:00|12659.7|12657.7|12662.5|12660.5|12667|12665|12658.5|12656.5|124
1596740700000|2020-08-06 19:05:00|12662.2|12660.2|12665|12663|12667|12665|12655.2|12653.2|54
1596741000000|2020-08-06 19:10:00|12664|12662|12666.2|12664.2|12674.5|12672.5|12664|12662|91
1596741300000|2020-08-06 19:15:00|12666|12664|12684|12682|12684.5|12682.5|12665.2|12663.2|194
1596741600000|2020-08-06 19:20:00|12683.7|12681.7|12672.2|12670.2|12684.5|12682.5|12671|12669|67
1596741900000|2020-08-06 19:25:00|12672|12670|12678.7|12676.7|12679.5|12677.5|12665|12663|126
1596742200000|2020-08-06 19:30:00|12679|12677|12669.7|12667.7|12684.5|12682.5|12669.7|12667.7|165
1596742500000|2020-08-06 19:35:00|12669|12667|12674.2|12672.2|12678|12676|12664|12662|104
1596742800000|2020-08-06 19:40:00|12674.5|12672.5|12663|12661|12675.5|12673.5|12662.2|12660.2|140
1596743100000|2020-08-06 19:45:00|12663.2|12661.2|12649|12647|12663.7|12661.7|12648.5|12646.5|121
1596743400000|2020-08-06 19:50:00|12649.2|12647.2|12662.2|12660.2|12663.2|12661.2|12646.2|12644.2|164
1596743700000|2020-08-06 19:55:00|12662.5|12660.5|12658|12656|12663.2|12661.2|12649.2|12647.2|195
1596744000000|2020-08-06 20:00:00|12659|12654|12660.7|12655.7|12665.5|12660.5|12656.1|12651.1|9
1596744300000|2020-08-06 20:05:00|12661.1|12656.1|12664.7|12659.7|12669.4|12664.4|12660.7|12655.7|0
1596744600000|2020-08-06 20:10:00|12665.6|12660.6|12665.9|12660.9|12666.7|12661.7|12661|12656|0
1596744900000|2020-08-06 20:15:00|12666.2|12661.2|12661.7|12656.7|12666.2|12661.2|12661.6|12656.6|0
1596745200000|2020-08-06 20:20:00|12661.2|12656.2|12661.3|12656.3|12662.5|12657.5|12660.4|12655.4|0
1596745500000|2020-08-06 20:25:00|12661.6|12656.6|12663.3|12658.3|12663.3|12658.3|12661.3|12656.3|0
1596745800000|2020-08-06 20:30:00|12663.5|12658.5|12666.1|12661.1|12667.6|12662.6|12658.9|12653.9|0
1596746100000|2020-08-06 20:35:00|12665.1|12660.1|12668.8|12663.8|12668.8|12663.8|12664.2|12659.2|0
1596746400000|2020-08-06 20:40:00|12667.9|12662.9|12665.1|12660.1|12668.9|12663.9|12665.1|12660.1|0
1596746700000|2020-08-06 20:45:00|12666.1|12661.1|12666|12661|12667|12662|12665.1|12660.1|0
1596747000000|2020-08-06 20:50:00|12666.9|12661.9|12665.9|12660.9|12666.9|12661.9|12665.9|12660.9|0
1596747300000|2020-08-06 20:55:00|12665|12660|12664.2|12659.2|12666.9|12661.9|12661.3|12656.3|0
1596747600000|2020-08-06 21:00:00|12664|12659|12663.4|12658.4|12664.5|12659.5|12662.3|12657.3|0
1596747900000|2020-08-06 21:05:00|12663.1|12658.1|12663.6|12658.6|12663.7|12658.7|12662.9|12657.9|0
1596748200000|2020-08-06 21:10:00|12663.3|12658.3|12660.4|12655.4|12663.3|12658.3|12659.9|12654.9|0
1596748500000|2020-08-06 21:15:00|12660.5|12655.5|12660|12655|12660.5|12655.5|12660|12655|0
1596748800000|2020-08-06 21:20:00|12660.1|12655.1|12659.4|12654.4|12660.3|12655.3|12659.4|12654.4|0
1596749100000|2020-08-06 21:25:00|12659.7|12654.7|12660|12655|12661.2|12656.2|12659.2|12654.2|0
1596749400000|2020-08-06 21:30:00|12659.8|12654.8|12659.4|12654.4|12660.3|12655.3|12659.3|12654.3|0
1596749700000|2020-08-06 21:35:00|12660.1|12655.1|12661|12656|12661.3|12656.3|12660.1|12655.1|0
1596750000000|2020-08-06 21:40:00|12661.4|12656.4|12661.8|12656.8|12661.8|12656.8|12661.1|12656.1|0
1596750300000|2020-08-06 21:45:00|12661.7|12656.7|12661.2|12656.2|12662|12657|12661.2|12656.2|0
1596750600000|2020-08-06 21:50:00|12661.3|12656.3|12661.3|12656.3|12661.6|12656.6|12661.3|12656.3|0
1596750900000|2020-08-06 21:55:00|12661.2|12656.2|12660.9|12655.9|12661.5|12656.5|12660.5|12655.5|0
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12659.7|12654.7|12664.7|12659.7|12656.8|12651.8|0
1596751500000|2020-08-06 22:05:00|12660.6|12655.6|12659.9|12654.9|12661|12656|12659|12654|0
1596751800000|2020-08-06 22:10:00|12659|12654|12656.7|12651.7|12659|12654|12656.1|12651.1|0
1596752100000|2020-08-06 22:15:00|12657.7|12652.7|12653.8|12648.8|12657.7|12652.7|12653.4|12648.4|0
1596752400000|2020-08-06 22:20:00|12654.7|12649.7|12656.8|12651.8|12657.6|12652.6|12653.8|12648.8|0
1596752700000|2020-08-06 22:25:00|12656.7|12651.7|12657.7|12652.7|12658.6|12653.6|12656.7|12651.7|0
1596753000000|2020-08-06 22:30:00|12658.6|12653.6|12659.6|12654.6|12660.6|12655.6|12658.6|12653.6|0
1596753300000|2020-08-06 22:35:00|12658.7|12653.7|12655.8|12650.8|12658.7|12653.7|12655.8|12650.8|0
1596753600000|2020-08-06 22:40:00|12656.2|12651.2|12661.3|12656.3|12663.2|12658.2|12655.8|12650.8|0
1596753900000|2020-08-06 22:45:00|12660.8|12655.8|12661.4|12656.4|12662.3|12657.3|12660.3|12655.3|0
1596754200000|2020-08-06 22:50:00|12661.6|12656.6|12660.5|12655.5|12661.6|12656.6|12659.6|12654.6|0
1596754500000|2020-08-06 22:55:00|12659.6|12654.6|12657.2|12652.2|12659.6|12654.6|12657.2|12652.2|0
1596754800000|2020-08-06 23:00:00|12658.1|12653.1|12657|12652|12660.3|12655.3|12656|12651|0
1596755100000|2020-08-06 23:05:00|12656|12651|12657|12652|12658|12653|12656|12651|0
1596755400000|2020-08-06 23:10:00|12656.1|12651.1|12657.8|12652.8|12658|12653|12656.1|12651.1|0
1596755700000|2020-08-06 23:15:00|12657.7|12652.7|12656.8|12651.8|12657.7|12652.7|12656.8|12651.8|0
1596756000000|2020-08-06 23:20:00|12657.7|12652.7|12656.5|12651.5|12657.7|12652.7|12656|12651|0
1596756300000|2020-08-06 23:25:00|12657.4|12652.4|12658.1|12653.1|12659.1|12654.1|12656.5|12651.5|0
1596756600000|2020-08-06 23:30:00|12659.1|12654.1|12656.7|12651.7|12659.1|12654.1|12656.7|12651.7|0
1596756900000|2020-08-06 23:35:00|12657.2|12652.2|12655.4|12650.4|12657.7|12652.7|12654.4|12649.4|0
1596757200000|2020-08-06 23:40:00|12654.5|12649.5|12654.4|12649.4|12655.4|12650.4|12654.4|12649.4|0
1596757500000|2020-08-06 23:45:00|12653.5|12648.5|12652.5|12647.5|12653.5|12648.5|12651.6|12646.6|0
1596757800000|2020-08-06 23:50:00|12651.6|12646.6|12652.9|12647.9|12654.8|12649.8|12649.1|12644.1|0
1596758100000|2020-08-06 23:55:00|12652|12647|12652|12647|12655.8|12650.8|12651.1|12646.1|0
1596758400000|2020-08-07 00:00:00|12651.1|12646.1|12649.2|12644.2|12655|12650|12645.4|12640.4|0
1596758700000|2020-08-07 00:05:00|12648.3|12643.3|12648.3|12643.3|12651.1|12646.1|12646.4|12641.4|0
1596759000000|2020-08-07 00:10:00|12647.4|12642.4|12645.4|12640.4|12648.3|12643.3|12642.5|12637.5|0
1596759300000|2020-08-07 00:15:00|12644.9|12639.9|12640.7|12636.7|12645.4|12640.4|12622.7|12618.7|87
1596759600000|2020-08-07 00:20:00|12641|12637|12670.2|12666.2|12672.7|12668.7|12636.5|12632.5|46
1596759900000|2020-08-07 00:25:00|12670.5|12666.5|12666.5|12662.5|12677.2|12673.2|12652.5|12648.5|26
1596760200000|2020-08-07 00:30:00|12667.7|12663.7|12660.2|12656.2|12667.7|12663.7|12656.5|12652.5|23
1596760500000|2020-08-07 00:35:00|12660|12656|12652|12648|12660|12656|12640.5|12636.5|42
1596760800000|2020-08-07 00:40:00|12651.7|12647.7|12649.2|12645.2|12654.7|12650.7|12646|12642|7
1596761100000|2020-08-07 00:45:00|12648.7|12644.7|12645|12641|12649.2|12645.2|12641.7|12637.7|31
1596761400000|2020-08-07 00:50:00|12644.7|12640.7|12641|12637|12646.7|12642.7|12637.7|12633.7|37
1596761700000|2020-08-07 00:55:00|12640.7|12636.7|12644|12640|12646|12642|12639.7|12635.7|18
1596762000000|2020-08-07 01:00:00|12643.7|12639.7|12624.5|12620.5|12648|12644|12619|12615|60
1596762300000|2020-08-07 01:05:00|12623|12619|12618.5|12614.5|12633|12629|12618|12614|28
1596762600000|2020-08-07 01:10:00|12618.7|12614.7|12633|12629|12634.2|12630.2|12618.7|12614.7|34
1596762900000|2020-08-07 01:15:00|12633.2|12629.2|12634.5|12630.5|12641.2|12637.2|12621|12617|30
1596763200000|2020-08-07 01:20:00|12634.7|12630.7|12631|12627|12638.2|12634.2|12629.5|12625.5|6
1596763500000|2020-08-07 01:25:00|12630.5|12626.5|12616|12612|12630.5|12626.5|12613.2|12609.2|23
1596763800000|2020-08-07 01:30:00|12615.7|12611.7|12612.7|12608.7|12618|12614|12612.2|12608.2|16
1596764100000|2020-08-07 01:35:00|12612.5|12608.5|12627.7|12623.7|12630.2|12626.2|12608|12604|26
1596764400000|2020-08-07 01:40:00|12628|12624|12622|12618|12628.5|12624.5|12620|12616|16
1596764700000|2020-08-07 01:45:00|12622.2|12618.2|12643.2|12639.2|12645.2|12641.2|12622|12618|26
1596765000000|2020-08-07 01:50:00|12643.5|12639.5|12643|12639|12645.2|12641.2|12641.5|12637.5|14
1596765300000|2020-08-07 01:55:00|12642.7|12638.7|12636.5|12632.5|12644.2|12640.2|12634.7|12630.7|13
1596765600000|2020-08-07 02:00:00|12636.7|12632.7|12628|12624|12644.5|12640.5|12627.2|12623.2|14
1596765900000|2020-08-07 02:05:00|12627.7|12623.7|12627.7|12623.7|12636.7|12632.7|12627|12623|5
1596766200000|2020-08-07 02:10:00|12626.5|12622.5|12614.5|12610.5|12628.7|12624.7|12614.2|12610.2|13
1596766500000|2020-08-07 02:15:00|12614.2|12610.2|12600.5|12596.5|12615.7|12611.7|12599.7|12595.7|37
1596766800000|2020-08-07 02:20:00|12600.2|12596.2|12603.2|12599.2|12609|12605|12597.7|12593.7|29
1596767100000|2020-08-07 02:25:00|12603|12599|12575.5|12571.5|12603|12599|12572.5|12568.5|73
1596767400000|2020-08-07 02:30:00|12575.7|12571.7|12572|12568|12579.7|12575.7|12564.5|12560.5|63
1596767700000|2020-08-07 02:35:00|12571.7|12567.7|12585.7|12581.7|12590.2|12586.2|12571.5|12567.5|19
1596768000000|2020-08-07 02:40:00|12584.5|12580.5|12578.5|12574.5|12584.5|12580.5|12577.2|12573.2|8
1596768300000|2020-08-07 02:45:00|12578.2|12574.2|12585.2|12581.2|12587.7|12583.7|12578|12574|6
1596768600000|2020-08-07 02:50:00|12585|12581|12586.2|12582.2|12593.5|12589.5|12583.7|12579.7|23
1596768900000|2020-08-07 02:55:00|12586.5|12582.5|12587.7|12583.7|12588|12584|12580.2|12576.2|4
1596769200000|2020-08-07 03:00:00|12586.5|12582.5|12589|12585|12591.2|12587.2|12584.2|12580.2|4
1596769500000|2020-08-07 03:05:00|12588.7|12584.7|12583|12579|12588.7|12584.7|12582.7|12578.7|3
1596769800000|2020-08-07 03:10:00|12580.5|12576.5|12575.5|12571.5|12582|12578|12566.7|12562.7|22
1596770100000|2020-08-07 03:15:00|12576.2|12572.2|12593.2|12589.2|12594.2|12590.2|12575.2|12571.2|10
1596770400000|2020-08-07 03:20:00|12593|12589|12586|12582|12593.7|12589.7|12581.7|12577.7|21
1596770700000|2020-08-07 03:25:00|12586.2|12582.2|12554.5|12550.5|12587.5|12583.5|12554.5|12550.5|42
1596771000000|2020-08-07 03:30:00|12554.2|12550.2|12556.5|12552.5|12561.7|12557.7|12545.5|12541.5|72
1596771300000|2020-08-07 03:35:00|12556.7|12552.7|12546.2|12542.2|12558.2|12554.2|12546.2|12542.2|26
1596771600000|2020-08-07 03:40:00|12545.5|12541.5|12550.2|12546.2|12554|12550|12538.7|12534.7|31
1596771900000|2020-08-07 03:45:00|12550.7|12546.7|12563|12559|12564|12560|12550.7|12546.7|33
1596772200000|2020-08-07 03:50:00|12562.7|12558.7|12560|12556|12567|12563|12559|12555|30
1596772500000|2020-08-07 03:55:00|12559.7|12555.7|12560|12556|12562.2|12558.2|12548.2|12544.2|38
1596772800000|2020-08-07 04:00:00|12559.5|12555.5|12569.2|12565.2|12570.5|12566.5|12550|12546|42
1596773100000|2020-08-07 04:05:00|12569.5|12565.5|12567.2|12563.2|12575|12571|12565.2|12561.2|28
1596773400000|2020-08-07 04:10:00|12568.2|12564.2|12574|12570|12579.5|12575.5|12568.2|12564.2|25
1596773700000|2020-08-07 04:15:00|12576|12572|12573.7|12569.7|12576|12572|12571|12567|14
1596774000000|2020-08-07 04:20:00|12574.2|12570.2|12580.7|12576.7|12580.7|12576.7|12574.2|12570.2|22
1596774300000|2020-08-07 04:25:00|12580.5|12576.5|12577.7|12573.7|12580.5|12576.5|12570.7|12566.7|29
1596774600000|2020-08-07 04:30:00|12578|12574|12577.7|12573.7|12581|12577|12572|12568|12
1596774900000|2020-08-07 04:35:00|12578|12574|12595|12591|12596|12592|12578|12574|54
1596775200000|2020-08-07 04:40:00|12593.5|12589.5|12591.7|12587.7|12594.7|12590.7|12589|12585|17
1596775500000|2020-08-07 04:45:00|12592.2|12588.2|12585.2|12581.2|12592.5|12588.5|12585.2|12581.2|11
1596775800000|2020-08-07 04:50:00|12585|12581|12587|12583|12589.2|12585.2|12585|12581|4
1596776100000|2020-08-07 04:55:00|12586.7|12582.7|12589.5|12585.5|12589.5|12585.5|12581.5|12577.5|5
1596776400000|2020-08-07 05:00:00|12590.7|12586.7|12566.2|12562.2|12597.2|12593.2|12566.2|12562.2|55
1596776700000|2020-08-07 05:05:00|12566.5|12562.5|12576.2|12572.2|12583.5|12579.5|12566.5|12562.5|46
1596777000000|2020-08-07 05:10:00|12576|12572|12575.2|12571.2|12579.5|12575.5|12573.7|12569.7|11
1596777300000|2020-08-07 05:15:00|12574.7|12570.7|12570.5|12566.5|12577.5|12573.5|12569.2|12565.2|8
1596777600000|2020-08-07 05:20:00|12571.2|12567.2|12576.5|12572.5|12576.7|12572.7|12567.7|12563.7|8
1596777900000|2020-08-07 05:25:00|12576.7|12572.7|12580.5|12576.5|12580.5|12576.5|12570|12566|30
1596778200000|2020-08-07 05:30:00|12580.7|12576.7|12597|12593|12598|12594|12580.7|12576.7|80
1596778500000|2020-08-07 05:35:00|12595.5|12591.5|12631.2|12627.2|12631.7|12627.7|12593.5|12589.5|179
1596778800000|2020-08-07 05:40:00|12631.7|12627.7|12631.2|12627.2|12633|12629|12619.2|12615.2|119
1596779100000|2020-08-07 05:45:00|12632.7|12628.7|12610.7|12606.7|12640.7|12636.7|12607.7|12603.7|128
1596779400000|2020-08-07 05:50:00|12611|12607|12613.5|12609.5|12617.7|12613.7|12603|12599|55
1596779700000|2020-08-07 05:55:00|12613.7|12609.7|12607.2|12603.2|12617.2|12613.2|12606|12602|67
1596780000000|2020-08-07 06:00:00|12606.2|12604.2|12608.7|12606.7|12615.7|12613.7|12599.5|12597.5|278
1596780300000|2020-08-07 06:05:00|12609|12607|12608.7|12606.7|12616.2|12614.2|12604.5|12602.5|169
1596780600000|2020-08-07 06:10:00|12606.7|12604.7|12598|12596|12608.2|12606.2|12590.2|12588.2|277
1596780900000|2020-08-07 06:15:00|12598.2|12596.2|12610|12608|12620.2|12618.2|12596.5|12594.5|236
1596781200000|2020-08-07 06:20:00|12610.2|12608.2|12599.5|12597.5|12610.7|12608.7|12599|12597|176
1596781500000|2020-08-07 06:25:00|12599.2|12597.2|12607.2|12605.2|12615|12613|12598.5|12596.5|101
1596781800000|2020-08-07 06:30:00|12607.5|12605.5|12617.2|12615.2|12618.5|12616.5|12607|12605|233
1596782100000|2020-08-07 06:35:00|12617.5|12615.5|12617|12615|12627.2|12625.2|12613|12611|239
1596782400000|2020-08-07 06:40:00|12616.7|12614.7|12611.7|12609.7|12616.7|12614.7|12610|12608|104
1596782700000|2020-08-07 06:45:00|12612|12610|12609|12607|12615.5|12613.5|12604.5|12602.5|144
1596783000000|2020-08-07 06:50:00|12609.2|12607.2|12610.7|12608.7|12615.5|12613.5|12600.7|12598.7|195
1596783300000|2020-08-07 06:55:00|12611|12609|12597.5|12595.5|12612.5|12610.5|12594.7|12592.7|301
1596783600000|2020-08-07 07:00:00|12597.1|12595.9|12624.8|12623.6|12649.6|12648.4|12594.6|12593.4|1825
1596783900000|2020-08-07 07:05:00|12624.6|12623.4|12588.1|12586.9|12628.6|12627.4|12581.3|12580.1|1061
1596784200000|2020-08-07 07:10:00|12587.8|12586.6|12575.1|12573.9|12588.6|12587.4|12564.8|12563.6|859
1596784500000|2020-08-07 07:15:00|12574.8|12573.6|12584.3|12583.1|12591.8|12590.6|12570.8|12569.6|586
1596784800000|2020-08-07 07:20:00|12584.1|12582.9|12590.6|12589.4|12600.8|12599.6|12560.1|12558.9|941
1596785100000|2020-08-07 07:25:00|12590.8|12589.6|12591.1|12589.9|12596.3|12595.1|12580.8|12579.6|517
1596785400000|2020-08-07 07:30:00|12591.3|12590.1|12588.1|12586.9|12595.8|12594.6|12581.3|12580.1|449
1596785700000|2020-08-07 07:35:00|12589.1|12587.9|12570.6|12569.4|12593.3|12592.1|12567.6|12566.4|611
1596786000000|2020-08-07 07:40:00|12570.3|12569.1|12586.8|12585.6|12591.8|12590.6|12569.8|12568.6|378
1596786300000|2020-08-07 07:45:00|12586.5|12585.3|12578.5|12577.3|12595.8|12594.6|12576|12574.8|628
1596786600000|2020-08-07 07:50:00|12580|12578.8|12574.8|12573.6|12592.8|12591.6|12565.3|12564.1|469
1596786900000|2020-08-07 07:55:00|12575.3|12574.1|12620|12618.8|12622|12620.8|12568|12566.8|760
1596787200000|2020-08-07 08:00:00|12620.3|12619.1|12606.8|12605.6|12634.5|12633.3|12604.8|12603.6|821
1596787500000|2020-08-07 08:05:00|12606.5|12605.3|12605.3|12604.1|12616|12614.8|12599.5|12598.3|435
1596787800000|2020-08-07 08:10:00|12605|12603.8|12614|12612.8|12617|12615.8|12597.3|12596.1|645
1596788100000|2020-08-07 08:15:00|12614.8|12613.6|12616.5|12615.3|12621|12619.8|12607|12605.8|408
1596788400000|2020-08-07 08:20:00|12616.3|12615.1|12603.8|12602.6|12616.3|12615.1|12599.3|12598.1|246
1596788700000|2020-08-07 08:25:00|12603.5|12602.3|12580.5|12579.3|12605.3|12604.1|12579.3|12578.1|562
1596789000000|2020-08-07 08:30:00|12580.3|12579.1|12582|12580.8|12589.3|12588.1|12578|12576.8|421
1596789300000|2020-08-07 08:35:00|12581.5|12580.3|12580.3|12579.1|12588.3|12587.1|12576|12574.8|262
1596789600000|2020-08-07 08:40:00|12580.5|12579.3|12583.3|12582.1|12592.8|12591.6|12578|12576.8|425
1596789900000|2020-08-07 08:45:00|12583.5|12582.3|12592.8|12591.6|12594.3|12593.1|12579.8|12578.6|243
1596790200000|2020-08-07 08:50:00|12592.5|12591.3|12588.8|12587.6|12594|12592.8|12582.3|12581.1|227
1596790500000|2020-08-07 08:55:00|12589.3|12588.1|12585.8|12584.6|12595.5|12594.3|12584.3|12583.1|236
1596790800000|2020-08-07 09:00:00|12586.3|12585.1|12565.5|12564.3|12590|12588.8|12565.5|12564.3|537
1596791100000|2020-08-07 09:05:00|12565.3|12564.1|12560.5|12559.3|12568|12566.8|12551.5|12550.3|868
1596791400000|2020-08-07 09:10:00|12560.3|12559.1|12523.8|12522.6|12561|12559.8|12523.8|12522.6|1160
1596791700000|2020-08-07 09:15:00|12523.5|12522.3|12540.5|12539.3|12546.5|12545.3|12515|12513.8|1026
1596792000000|2020-08-07 09:20:00|12540.8|12539.6|12545|12543.8|12547.8|12546.6|12528.3|12527.1|466
1596792300000|2020-08-07 09:25:00|12545.5|12544.3|12533.5|12532.3|12545.5|12544.3|12524|12522.8|725
1596792600000|2020-08-07 09:30:00|12533.3|12532.1|12532.8|12531.6|12541.8|12540.6|12520.3|12519.1|573
1596792900000|2020-08-07 09:35:00|12533|12531.8|12549|12547.8|12553.5|12552.3|12527.3|12526.1|502
1596793200000|2020-08-07 09:40:00|12548|12546.8|12562.5|12561.3|12563.3|12562.1|12546|12544.8|398
1596793500000|2020-08-07 09:45:00|12562.8|12561.6|12558.8|12557.6|12570.5|12569.3|12556.5|12555.3|481
1596793800000|2020-08-07 09:50:00|12559|12557.8|12566|12564.8|12566.3|12565.1|12548.3|12547.1|597
1596794100000|2020-08-07 09:55:00|12565.8|12564.6|12561.5|12560.3|12568.5|12567.3|12555.3|12554.1|404
1596794400000|2020-08-07 10:00:00|12561.8|12560.6|12571.5|12570.3|12573.5|12572.3|12556|12554.8|312
1596794700000|2020-08-07 10:05:00|12571.8|12570.6|12564.8|12563.6|12581|12579.8|12558|12556.8|592
1596795000000|2020-08-07 10:10:00|12565|12563.8|12573|12571.8|12575|12573.8|12558.8|12557.6|385
1596795300000|2020-08-07 10:15:00|12573.3|12572.1|12566|12564.8|12580.3|12579.1|12566|12564.8|180
1596795600000|2020-08-07 10:20:00|12565.8|12564.6|12580|12578.8|12585|12583.8|12564|12562.8|316
1596795900000|2020-08-07 10:25:00|12580.3|12579.1|12585.8|12584.6|12587.8|12586.6|12579.5|12578.3|214
1596796200000|2020-08-07 10:30:00|12586|12584.8|12589.8|12588.6|12592.5|12591.3|12583|12581.8|315
1596796500000|2020-08-07 10:35:00|12589.5|12588.3|12596.5|12595.3|12603.8|12602.6|12588.5|12587.3|629
1596796800000|2020-08-07 10:40:00|12596.3|12595.1|12599.3|12598.1|12603.8|12602.6|12591.3|12590.1|373
1596797100000|2020-08-07 10:45:00|12599.5|12598.3|12601.8|12600.6|12602|12600.8|12591.5|12590.3|355
1596797400000|2020-08-07 10:50:00|12602|12600.8|12601.3|12600.1|12602.3|12601.1|12592.5|12591.3|359
1596797700000|2020-08-07 10:55:00|12601.5|12600.3|12607|12605.8|12608|12606.8|12596|12594.8|292
1596798000000|2020-08-07 11:00:00|12607.5|12606.3|12615.3|12614.1|12623.3|12622.1|12601.5|12600.3|809
1596798300000|2020-08-07 11:05:00|12615.5|12614.3|12608.8|12607.6|12616|12614.8|12605.3|12604.1|251
1596798600000|2020-08-07 11:10:00|12608.5|12607.3|12616|12614.8|12621.5|12620.3|12606.5|12605.3|274
1596798900000|2020-08-07 11:15:00|12615.8|12614.6|12610.8|12609.6|12619|12617.8|12610|12608.8|190
1596799200000|2020-08-07 11:20:00|12611|12609.8|12615.3|12614.1|12628|12626.8|12609.8|12608.6|458
1596799500000|2020-08-07 11:25:00|12615.5|12614.3|12620|12618.8|12627|12625.8|12615.5|12614.3|342
1596799800000|2020-08-07 11:30:00|12619.8|12618.6|12614.8|12613.6|12624.3|12623.1|12612|12610.8|267
1596800100000|2020-08-07 11:35:00|12615.5|12614.3|12605|12603.8|12620|12618.8|12602.5|12601.3|316
1596800400000|2020-08-07 11:40:00|12604.8|12603.6|12611.5|12610.3|12616.3|12615.1|12603.5|12602.3|233
1596800700000|2020-08-07 11:45:00|12612|12610.8|12607.8|12606.6|12612|12610.8|12604.3|12603.1|219
1596801000000|2020-08-07 11:50:00|12608|12606.8|12601.5|12600.3|12608.8|12607.6|12595.5|12594.3|322
1596801300000|2020-08-07 11:55:00|12601.8|12600.6|12601.5|12600.3|12610|12608.8|12598.3|12597.1|258
1596801600000|2020-08-07 12:00:00|12601|12599.8|12601.8|12600.6|12608.8|12607.6|12594.5|12593.3|412
1596801900000|2020-08-07 12:05:00|12601.3|12600.1|12596.5|12595.3|12602.8|12601.6|12595|12593.8|186
1596802200000|2020-08-07 12:10:00|12595.3|12594.1|12606|12604.8|12606.5|12605.3|12592.8|12591.6|213
1596802500000|2020-08-07 12:15:00|12606.3|12605.1|12618|12616.8|12618.5|12617.3|12601.5|12600.3|308
1596802800000|2020-08-07 12:20:00|12618.3|12617.1|12629|12627.8|12635.5|12634.3|12612|12610.8|636
1596803100000|2020-08-07 12:25:00|12630|12628.8|12624.5|12623.3|12630.8|12629.6|12621|12619.8|367
1596803400000|2020-08-07 12:30:00|12633|12631.8|12673.8|12672.6|12693|12691.8|12633|12631.8|1720
1596803700000|2020-08-07 12:35:00|12674|12672.8|12648.3|12647.1|12684.8|12683.6|12646.5|12645.3|854
1596804000000|2020-08-07 12:40:00|12648.5|12647.3|12625.5|12624.3|12652.5|12651.3|12621.3|12620.1|648
1596804300000|2020-08-07 12:45:00|12623.8|12622.6|12638.3|12637.1|12641.8|12640.6|12623.8|12622.6|331
1596804600000|2020-08-07 12:50:00|12638|12636.8|12636.5|12635.3|12638.8|12637.6|12626.5|12625.3|223
1596804900000|2020-08-07 12:55:00|12636.3|12635.1|12626.3|12625.1|12638.8|12637.6|12623.3|12622.1|291
1596805200000|2020-08-07 13:00:00|12625.8|12624.6|12620.3|12619.1|12629|12627.8|12617.3|12616.1|283
1596805500000|2020-08-07 13:05:00|12620.5|12619.3|12629.8|12628.6|12630|12628.8|12618.5|12617.3|171
1596805800000|2020-08-07 13:10:00|12630|12628.8|12625.3|12624.1|12634.8|12633.6|12621.8|12620.6|238
1596806100000|2020-08-07 13:15:00|12624.3|12623.1|12629|12627.8|12630.3|12629.1|12613.8|12612.6|376
1596806400000|2020-08-07 13:20:00|12628.8|12627.6|12630.5|12629.3|12634.3|12633.1|12621.8|12620.6|217
1596806700000|2020-08-07 13:25:00|12630|12628.8|12634.5|12633.3|12634.8|12633.6|12622.8|12621.6|208
1596807000000|2020-08-07 13:30:00|12634.3|12633.1|12659.5|12658.3|12661.3|12660.1|12628|12626.8|956
1596807300000|2020-08-07 13:35:00|12660.3|12659.1|12638|12636.8|12660.5|12659.3|12637.8|12636.6|481
1596807600000|2020-08-07 13:40:00|12637.8|12636.6|12646.8|12645.6|12655.8|12654.6|12637|12635.8|397
1596807900000|2020-08-07 13:45:00|12647|12645.8|12665.3|12664.1|12667.5|12666.3|12646|12644.8|435
1596808200000|2020-08-07 13:50:00|12665.5|12664.3|12659.8|12658.6|12670|12668.8|12657.8|12656.6|315
1596808500000|2020-08-07 13:55:00|12659.5|12658.3|12668|12666.8|12668.3|12667.1|12652.5|12651.3|244
1596808800000|2020-08-07 14:00:00|12667.8|12666.6|12658.3|12657.1|12669.3|12668.1|12652.5|12651.3|414
1596809100000|2020-08-07 14:05:00|12658.5|12657.3|12665.8|12664.6|12666|12664.8|12652|12650.8|343
1596809400000|2020-08-07 14:10:00|12665.6|12664.4|12678.1|12676.9|12688.8|12687.6|12662.8|12661.6|543
1596809700000|2020-08-07 14:15:00|12677.8|12676.6|12657.3|12656.1|12681.3|12680.1|12656.3|12655.1|400
1596810000000|2020-08-07 14:20:00|12657.1|12655.9|12643.3|12642.1|12657.8|12656.6|12638.1|12636.9|572
1596810300000|2020-08-07 14:25:00|12643.1|12641.9|12654.3|12653.1|12655.6|12654.4|12641.1|12639.9|326
1596810600000|2020-08-07 14:30:00|12654.6|12653.4|12679.8|12678.6|12681.1|12679.9|12653.3|12652.1|572
1596810900000|2020-08-07 14:35:00|12680.1|12678.9|12673.3|12672.1|12681.1|12679.9|12672.3|12671.1|314
1596811200000|2020-08-07 14:40:00|12673.6|12672.4|12677.6|12676.4|12683.1|12681.9|12667.1|12665.9|523
1596811500000|2020-08-07 14:45:00|12677.8|12676.6|12682.1|12680.9|12682.8|12681.6|12674.3|12673.1|241
1596811800000|2020-08-07 14:50:00|12682.3|12681.1|12678.1|12676.9|12686.3|12685.1|12674.1|12672.9|370
1596812100000|2020-08-07 14:55:00|12677.1|12675.9|12667.6|12666.4|12680.6|12679.4|12662.6|12661.4|436
1596812400000|2020-08-07 15:00:00|12667.3|12666.1|12666.1|12664.9|12676.6|12675.4|12661.3|12660.1|328
1596812700000|2020-08-07 15:05:00|12666.3|12665.1|12668.1|12666.9|12673.1|12671.9|12662.8|12661.6|240
1596813000000|2020-08-07 15:10:00|12668.3|12667.1|12664.6|12663.4|12672.1|12670.9|12663.3|12662.1|258
1596813300000|2020-08-07 15:15:00|12664.3|12663.1|12663.3|12662.1|12666.6|12665.4|12655.6|12654.4|435
1596813600000|2020-08-07 15:20:00|12663.6|12662.4|12675.8|12674.6|12680.3|12679.1|12663.1|12661.9|627
1596813900000|2020-08-07 15:25:00|12675.6|12674.4|12655.3|12654.1|12675.8|12674.6|12650.3|12649.1|769
1596814200000|2020-08-07 15:30:00|12655.7|12653.7|12673.5|12671.5|12676.5|12674.5|12652.5|12650.5|754
1596814500000|2020-08-07 15:35:00|12673.7|12671.7|12676.2|12674.2|12682.7|12680.7|12672|12670|598
1596814800000|2020-08-07 15:40:00|12676.5|12674.5|12678.7|12676.7|12682|12680|12675.2|12673.2|330
1596815100000|2020-08-07 15:45:00|12679|12677|12679.7|12677.7|12680.7|12678.7|12675.2|12673.2|290
1596815400000|2020-08-07 15:50:00|12679.2|12677.2|12673.7|12671.7|12683.7|12681.7|12669.7|12667.7|346
1596815700000|2020-08-07 15:55:00|12673.5|12671.5|12660.2|12658.2|12675.2|12673.2|12659.2|12657.2|364
1596816000000|2020-08-07 16:00:00|12661.2|12659.2|12666|12664|12668.2|12666.2|12659|12657|731
1596816300000|2020-08-07 16:05:00|12666.2|12664.2|12662.7|12660.7|12672|12670|12658.2|12656.2|239
1596816600000|2020-08-07 16:10:00|12662.5|12660.5|12675.2|12673.2|12675.7|12673.7|12662.2|12660.2|124
1596816900000|2020-08-07 16:15:00|12675|12673|12675|12673|12681.7|12679.7|12672.2|12670.2|153
1596817200000|2020-08-07 16:20:00|12674.7|12672.7|12677.2|12675.2|12680.7|12678.7|12671.7|12669.7|123
1596817500000|2020-08-07 16:25:00|12677|12675|12680.5|12678.5|12682.2|12680.2|12674.7|12672.7|160
1596817800000|2020-08-07 16:30:00|12680.2|12678.2|12681.2|12679.2|12681.2|12679.2|12674.7|12672.7|101
1596818100000|2020-08-07 16:35:00|12681|12679|12687.7|12685.7|12689.7|12687.7|12680|12678|162
1596818400000|2020-08-07 16:40:00|12688.5|12686.5|12692.5|12690.5|12693.7|12691.7|12685.7|12683.7|158
1596818700000|2020-08-07 16:45:00|12692.2|12690.2|12683.5|12681.5|12700.2|12698.2|12683.5|12681.5|349
1596819000000|2020-08-07 16:50:00|12683.7|12681.7|12675.7|12673.7|12689|12687|12675.5|12673.5|246
1596819300000|2020-08-07 16:55:00|12675.5|12673.5|12673|12671|12680|12678|12673|12671|134
1596819600000|2020-08-07 17:00:00|12673.2|12671.2|12659.2|12657.2|12676.2|12674.2|12658.7|12656.7|264
1596819900000|2020-08-07 17:05:00|12659|12657|12648|12646|12662.7|12660.7|12645|12643|248
1596820200000|2020-08-07 17:10:00|12647|12645|12646.2|12644.2|12651.2|12649.2|12638.7|12636.7|341
1596820500000|2020-08-07 17:15:00|12646.5|12644.5|12649.2|12647.2|12653.2|12651.2|12641.7|12639.7|179
1596820800000|2020-08-07 17:20:00|12649|12647|12650.7|12648.7|12654.2|12652.2|12645.5|12643.5|103
1596821100000|2020-08-07 17:25:00|12651|12649|12662.5|12660.5|12663.2|12661.2|12650|12648|175
1596821400000|2020-08-07 17:30:00|12662.7|12660.7|12671|12669|12672.5|12670.5|12658.7|12656.7|138
1596821700000|2020-08-07 17:35:00|12670.7|12668.7|12678.5|12676.5|12679.7|12677.7|12670.7|12668.7|90
1596822000000|2020-08-07 17:40:00|12678.2|12676.2|12673.5|12671.5|12679.7|12677.7|12672|12670|108
1596822300000|2020-08-07 17:45:00|12674.5|12672.5|12653.7|12651.7|12676.5|12674.5|12651.7|12649.7|308
1596822600000|2020-08-07 17:50:00|12653.5|12651.5|12645.2|12643.2|12654.2|12652.2|12643.7|12641.7|205
1596822900000|2020-08-07 17:55:00|12645|12643|12645|12643|12653.7|12651.7|12641.5|12639.5|145
1596823200000|2020-08-07 18:00:00|12644|12642|12652|12650|12658.7|12656.7|12643.2|12641.2|181
1596823500000|2020-08-07 18:05:00|12652.2|12650.2|12640.2|12638.2|12654|12652|12633.5|12631.5|228
1596823800000|2020-08-07 18:10:00|12640.5|12638.5|12652|12650|12656.2|12654.2|12640|12638|106
1596824100000|2020-08-07 18:15:00|12651.7|12649.7|12637|12635|12652|12650|12636.5|12634.5|110
1596824400000|2020-08-07 18:20:00|12637.2|12635.2|12628.2|12626.2|12641.5|12639.5|12626.7|12624.7|172
1596824700000|2020-08-07 18:25:00|12628.5|12626.5|12630.5|12628.5|12635.7|12633.7|12627|12625|109
1596825000000|2020-08-07 18:30:00|12630.2|12628.2|12643.7|12641.7|12644.5|12642.5|12625.7|12623.7|175
1596825300000|2020-08-07 18:35:00|12644|12642|12647|12645|12648|12646|12640.7|12638.7|84
1596825600000|2020-08-07 18:40:00|12647.2|12645.2|12647.5|12645.5|12649|12647|12635.7|12633.7|71
1596825900000|2020-08-07 18:45:00|12647.2|12645.2|12648|12646|12654.2|12652.2|12639.7|12637.7|96
1596826200000|2020-08-07 18:50:00|12648.2|12646.2|12646|12644|12652.2|12650.2|12643|12641|90
1596826500000|2020-08-07 18:55:00|12646.5|12644.5|12653.7|12651.7|12656|12654|12645|12643|84
1596826800000|2020-08-07 19:00:00|12653|12651|12668.2|12666.2|12669.5|12667.5|12651.2|12649.2|122
1596827100000|2020-08-07 19:05:00|12668.5|12666.5|12669.5|12667.5|12670.5|12668.5|12662.7|12660.7|87
1596827400000|2020-08-07 19:10:00|12669.2|12667.2|12650.7|12648.7|12671.5|12669.5|12648.5|12646.5|293
1596827700000|2020-08-07 19:15:00|12651|12649|12664.5|12662.5|12666.7|12664.7|12651|12649|81
1596828000000|2020-08-07 19:20:00|12664.7|12662.7|12666.7|12664.7|12672.7|12670.7|12660.7|12658.7|67
1596828300000|2020-08-07 19:25:00|12666.5|12664.5|12662.5|12660.5|12674.7|12672.7|12660|12658|141
1596828600000|2020-08-07 19:30:00|12662.7|12660.7|12667.2|12665.2|12673.7|12671.7|12654.7|12652.7|111
1596828900000|2020-08-07 19:35:00|12666.7|12664.7|12676.5|12674.5|12678|12676|12661.7|12659.7|69
1596829200000|2020-08-07 19:40:00|12676.7|12674.7|12687.2|12685.2|12687.2|12685.2|12674|12672|102
1596829500000|2020-08-07 19:45:00|12687.5|12685.5|12701|12699|12701|12699|12684.7|12682.7|130
1596829800000|2020-08-07 19:50:00|12702|12700|12697.2|12695.2|12702|12700|12684.7|12682.7|255
1596830100000|2020-08-07 19:55:00|12697|12695|12707|12705|12707|12705|12695|12693|315
1596830400000|2020-08-07 20:00:00|12706.8|12701.8|12698.3|12693.3|12709.6|12704.6|12695.5|12690.5|11
1596830700000|2020-08-07 20:05:00|12697.4|12692.4|12705|12700|12707.9|12702.9|12697.4|12692.4|0
1596831000000|2020-08-07 20:10:00|12704|12699|12704.5|12699.5|12706.6|12701.6|12702|12697|0
1596831300000|2020-08-07 20:15:00|12704.7|12699.7|12703.2|12698.2|12705.5|12700.5|12703.1|12698.1|0
1596831600000|2020-08-07 20:20:00|12703.1|12698.1|12702.9|12697.9|12703.5|12698.5|12702.7|12697.7|0
1596831900000|2020-08-07 20:25:00|12703|12698|12702.8|12697.8|12703|12698|12702.2|12697.2|0
1596832200000|2020-08-07 20:30:00|12703.1|12698.1|12708.6|12703.6|12709.5|12704.5|12702.1|12697.1|0
1596832500000|2020-08-07 20:35:00|12707.6|12702.6|12709.3|12704.3|12710.4|12705.4|12707.6|12702.6|0
1596832800000|2020-08-07 20:40:00|12710.3|12705.3|12709.1|12704.1|12710.3|12705.3|12708.2|12703.2|0
1596833100000|2020-08-07 20:45:00|12709.2|12704.2|12709.2|12704.2|12711|12706|12708.1|12703.1|0
1596833400000|2020-08-07 20:50:00|12710.1|12705.1|12711.8|12706.8|12712.9|12707.9|12709|12704|0
1596833700000|2020-08-07 20:55:00|12711.7|12706.7|12714.4|12709.4|12715.8|12710.8|12710.8|12705.8|0
1597010400000|2020-08-09 22:00:00|12683.9|12678.9|12696.2|12691.2|12697.5|12692.5|12683.9|12678.9|0
1597010700000|2020-08-09 22:05:00|12697.2|12692.2|12699.8|12694.8|12700.3|12695.3|12691.5|12686.5|0
1597011000000|2020-08-09 22:10:00|12700.7|12695.7|12707.2|12702.2|12707.3|12702.3|12700.7|12695.7|0
1597011300000|2020-08-09 22:15:00|12707.3|12702.3|12703.7|12698.7|12712.8|12707.8|12700.1|12695.1|0
1597011600000|2020-08-09 22:20:00|12702.7|12697.7|12678.6|12673.6|12703.7|12698.7|12674.6|12669.6|0
1597011900000|2020-08-09 22:25:00|12677.7|12672.7|12679.6|12674.6|12682.5|12677.5|12673.5|12668.5|0
1597012200000|2020-08-09 22:30:00|12680.6|12675.6|12685.1|12680.1|12687.6|12682.6|12679.6|12674.6|0
1597012500000|2020-08-09 22:35:00|12684.7|12679.7|12684.2|12679.2|12689.3|12684.3|12684.2|12679.2|0
1597012800000|2020-08-09 22:40:00|12685.1|12680.1|12689.1|12684.1|12690.1|12685.1|12685.1|12680.1|0
1597013100000|2020-08-09 22:45:00|12690.1|12685.1|12684.3|12679.3|12690.1|12685.1|12684.3|12679.3|0
1597013400000|2020-08-09 22:50:00|12685.2|12680.2|12686.4|12681.4|12687.4|12682.4|12684.3|12679.3|0
1597013700000|2020-08-09 22:55:00|12687.4|12682.4|12683.3|12678.3|12688.3|12683.3|12683.3|12678.3|0
1597014000000|2020-08-09 23:00:00|12684.3|12679.3|12683|12678|12690.8|12685.8|12681.2|12676.2|0
1597014300000|2020-08-09 23:05:00|12683.5|12678.5|12687.5|12682.5|12688.4|12683.4|12680.7|12675.7|0
1597014600000|2020-08-09 23:10:00|12687.4|12682.4|12688.2|12683.2|12689.2|12684.2|12686.3|12681.3|0
1597014900000|2020-08-09 23:15:00|12689.1|12684.1|12687.3|12682.3|12689.1|12684.1|12685.4|12680.4|0
1597015200000|2020-08-09 23:20:00|12686.8|12681.8|12685.4|12680.4|12687.3|12682.3|12683.5|12678.5|0
1597015500000|2020-08-09 23:25:00|12686.4|12681.4|12684.5|12679.5|12686.4|12681.4|12681.6|12676.6|0
1597015800000|2020-08-09 23:30:00|12683.5|12678.5|12691.8|12686.8|12692.3|12687.3|12683.5|12678.5|0
1597016100000|2020-08-09 23:35:00|12691.4|12686.4|12696.1|12691.1|12696.1|12691.1|12690.4|12685.4|0
1597016400000|2020-08-09 23:40:00|12697.1|12692.1|12696.8|12691.8|12699.2|12694.2|12694|12689|0
1597016700000|2020-08-09 23:45:00|12695.9|12690.9|12695.9|12690.9|12697.8|12692.8|12695.8|12690.8|0
1597017000000|2020-08-09 23:50:00|12696.8|12691.8|12696.7|12691.7|12699.6|12694.6|12693.9|12688.9|0
1597017300000|2020-08-09 23:55:00|12696.2|12691.2|12697.1|12692.1|12699|12694|12694.8|12689.8|0
1597017600000|2020-08-10 00:00:00|12697.5|12692.5|12699.8|12694.8|12699.8|12694.8|12692.9|12687.9|0
1597017900000|2020-08-10 00:05:00|12698.9|12693.9|12698.5|12693.5|12701.7|12696.7|12694.8|12689.8|0
1597018200000|2020-08-10 00:10:00|12699|12694|12703.3|12698.3|12706.1|12701.1|12698.5|12693.5|0
1597018500000|2020-08-10 00:15:00|12704.2|12699.2|12716.7|12712.7|12719.2|12715.2|12704.2|12699.2|35
1597018800000|2020-08-10 00:20:00|12716.5|12712.5|12707.2|12703.2|12717|12713|12704.5|12700.5|17
1597019100000|2020-08-10 00:25:00|12707.5|12703.5|12705.5|12701.5|12708.7|12704.7|12704.5|12700.5|7
1597019400000|2020-08-10 00:30:00|12705.7|12701.7|12707|12703|12708.5|12704.5|12704.7|12700.7|20
1597019700000|2020-08-10 00:35:00|12706.7|12702.7|12700.7|12696.7|12706.7|12702.7|12699|12695|11
1597020000000|2020-08-10 00:40:00|12700.5|12696.5|12699.7|12695.7|12700.5|12696.5|12697.7|12693.7|6
1597020300000|2020-08-10 00:45:00|12700|12696|12706|12702|12706.7|12702.7|12700|12696|13
1597020600000|2020-08-10 00:50:00|12706.2|12702.2|12708|12704|12710.2|12706.2|12706.2|12702.2|7
1597020900000|2020-08-10 00:55:00|12707.7|12703.7|12703.2|12699.2|12709.7|12705.7|12701.7|12697.7|4
1597021200000|2020-08-10 01:00:00|12700.7|12696.7|12689.7|12685.7|12700.7|12696.7|12689.7|12685.7|23
1597021500000|2020-08-10 01:05:00|12690|12686|12689.7|12685.7|12694.7|12690.7|12688.7|12684.7|19
1597021800000|2020-08-10 01:10:00|12691|12687|12697.7|12693.7|12701.2|12697.2|12689|12685|12
1597022100000|2020-08-10 01:15:00|12697.5|12693.5|12691.7|12687.7|12704.2|12700.2|12690.7|12686.7|15
1597022400000|2020-08-10 01:20:00|12691.5|12687.5|12689.5|12685.5|12692.2|12688.2|12684.7|12680.7|11
1597022700000|2020-08-10 01:25:00|12689.7|12685.7|12697.5|12693.5|12701|12697|12689.7|12685.7|12
1597023000000|2020-08-10 01:30:00|12697.7|12693.7|12705|12701|12705|12701|12692.2|12688.2|14
1597023300000|2020-08-10 01:35:00|12705.7|12701.7|12708.5|12704.5|12713.7|12709.7|12703.2|12699.2|19
1597023600000|2020-08-10 01:40:00|12707.5|12703.5|12708.5|12704.5|12708.5|12704.5|12704.7|12700.7|2
1597023900000|2020-08-10 01:45:00|12708.2|12704.2|12704.2|12700.2|12708.2|12704.2|12694.7|12690.7|25
1597024200000|2020-08-10 01:50:00|12704|12700|12697.7|12693.7|12706.5|12702.5|12695.5|12691.5|8
1597024500000|2020-08-10 01:55:00|12698|12694|12701.5|12697.5|12705.2|12701.2|12698|12694|4
1597024800000|2020-08-10 02:00:00|12701.7|12697.7|12705.7|12701.7|12709.7|12705.7|12694.7|12690.7|18
1597025100000|2020-08-10 02:05:00|12704.5|12700.5|12715.5|12711.5|12716.5|12712.5|12704.5|12700.5|25
1597025400000|2020-08-10 02:10:00|12715.2|12711.2|12722|12718|12722|12718|12714.5|12710.5|23
1597025700000|2020-08-10 02:15:00|12722.2|12718.2|12723|12719|12727.2|12723.2|12720.5|12716.5|30
1597026000000|2020-08-10 02:20:00|12722.7|12718.7|12717.5|12713.5|12722.7|12718.7|12717.5|12713.5|8
1597026300000|2020-08-10 02:25:00|12717.2|12713.2|12719|12715|12720.5|12716.5|12716|12712|8
1597026600000|2020-08-10 02:30:00|12719.7|12715.7|12718.2|12714.2|12724.7|12720.7|12717.7|12713.7|3
1597026900000|2020-08-10 02:35:00|12718|12714|12713.2|12709.2|12719|12715|12712.7|12708.7|15
1597027200000|2020-08-10 02:40:00|12712.5|12708.5|12715|12711|12720.2|12716.2|12712.2|12708.2|9
1597027500000|2020-08-10 02:45:00|12715.2|12711.2|12714|12710|12715.5|12711.5|12709|12705|9
1597027800000|2020-08-10 02:50:00|12714.2|12710.2|12720.2|12716.2|12725.2|12721.2|12714.2|12710.2|12
1597028100000|2020-08-10 02:55:00|12720.5|12716.5|12724.5|12720.5|12726.5|12722.5|12720.5|12716.5|25
1597028400000|2020-08-10 03:00:00|12724.7|12720.7|12722|12718|12726.2|12722.2|12721.5|12717.5|7
1597028700000|2020-08-10 03:05:00|12721.7|12717.7|12721.5|12717.5|12723.7|12719.7|12718.7|12714.7|8
1597029000000|2020-08-10 03:10:00|12721.2|12717.2|12725.2|12721.2|12729.5|12725.5|12718.2|12714.2|48
1597029300000|2020-08-10 03:15:00|12725.7|12721.7|12727.2|12723.2|12730.7|12726.7|12725.5|12721.5|21
1597029600000|2020-08-10 03:20:00|12726.7|12722.7|12730|12726|12730|12726|12726.2|12722.2|8
1597029900000|2020-08-10 03:25:00|12730.2|12726.2|12732.5|12728.5|12732.5|12728.5|12728|12724|15
1597030200000|2020-08-10 03:30:00|12732.7|12728.7|12730.7|12726.7|12734.7|12730.7|12730.5|12726.5|22
1597030500000|2020-08-10 03:35:00|12731|12727|12726|12722|12731.7|12727.7|12726|12722|6
1597030800000|2020-08-10 03:40:00|12725.7|12721.7|12729|12725|12729.5|12725.5|12723.7|12719.7|4
1597031100000|2020-08-10 03:45:00|12729.5|12725.5|12730.2|12726.2|12730.7|12726.7|12729|12725|1
1597031400000|2020-08-10 03:50:00|12730.5|12726.5|12735.2|12731.2|12736|12732|12730.2|12726.2|10
1597031700000|2020-08-10 03:55:00|12735|12731|12733|12729|12735.2|12731.2|12732.2|12728.2|4
1597032000000|2020-08-10 04:00:00|12733.5|12729.5|12734.7|12730.7|12736|12732|12730|12726|19
1597032300000|2020-08-10 04:05:00|12735.7|12731.7|12732.7|12728.7|12736.2|12732.2|12732.7|12728.7|12
1597032600000|2020-08-10 04:10:00|12733.5|12729.5|12733.5|12729.5|12733.5|12729.5|12733.5|12729.5|2
1597032900000|2020-08-10 04:15:00|12733.2|12729.2|12732.7|12728.7|12735.5|12731.5|12731.5|12727.5|13
1597033200000|2020-08-10 04:20:00|12733|12729|12739|12735|12740.7|12736.7|12733|12729|13
1597033500000|2020-08-10 04:25:00|12739.7|12735.7|12744.5|12740.5|12744.5|12740.5|12739.5|12735.5|27
1597033800000|2020-08-10 04:30:00|12744.7|12740.7|12742|12738|12749|12745|12741|12737|20
1597034100000|2020-08-10 04:35:00|12741.7|12737.7|12747|12743|12747|12743|12740.2|12736.2|7
1597034400000|2020-08-10 04:40:00|12746.7|12742.7|12747.5|12743.5|12748.5|12744.5|12743.7|12739.7|22
1597034700000|2020-08-10 04:45:00|12747.2|12743.2|12749|12745|12749|12745|12745.7|12741.7|37
1597035000000|2020-08-10 04:50:00|12748.7|12744.7|12746.2|12742.2|12749|12745|12743.5|12739.5|11
1597035300000|2020-08-10 04:55:00|12746.5|12742.5|12746|12742|12746.7|12742.7|12744.2|12740.2|9
1597035600000|2020-08-10 05:00:00|12747|12743|12750|12746|12751|12747|12746.7|12742.7|18
1597035900000|2020-08-10 05:05:00|12749.7|12745.7|12750|12746|12753.7|12749.7|12748.2|12744.2|17
1597036200000|2020-08-10 05:10:00|12750.2|12746.2|12753|12749|12753|12749|12750.2|12746.2|17
1597036500000|2020-08-10 05:15:00|12753.2|12749.2|12756|12752|12756|12752|12752|12748|11
1597036800000|2020-08-10 05:20:00|12756.2|12752.2|12770.2|12766.2|12773|12769|12755.5|12751.5|112
1597037100000|2020-08-10 05:25:00|12770|12766|12762.5|12758.5|12770|12766|12759.2|12755.2|39
1597037400000|2020-08-10 05:30:00|12762.7|12758.7|12761|12757|12766|12762|12756.7|12752.7|54
1597037700000|2020-08-10 05:35:00|12760.7|12756.7|12762.2|12758.2|12762.2|12758.2|12758.2|12754.2|7
1597038000000|2020-08-10 05:40:00|12762.5|12758.5|12768.7|12764.7|12769|12765|12759.2|12755.2|48
1597038300000|2020-08-10 05:45:00|12769|12765|12764.2|12760.2|12769.7|12765.7|12759.5|12755.5|23
1597038600000|2020-08-10 05:50:00|12764|12760|12772.7|12768.7|12778.2|12774.2|12761.2|12757.2|129
1597038900000|2020-08-10 05:55:00|12772.5|12768.5|12771|12767|12775.5|12771.5|12770|12766|38
1597039200000|2020-08-10 06:00:00|12770|12768|12764.7|12762.7|12772|12770|12757.5|12755.5|268
1597039500000|2020-08-10 06:05:00|12765|12763|12765.7|12763.7|12770.5|12768.5|12758.7|12756.7|234
1597039800000|2020-08-10 06:10:00|12768.2|12766.2|12761|12759|12768.2|12766.2|12757|12755|235
1597040100000|2020-08-10 06:15:00|12761.2|12759.2|12763.7|12761.7|12764.5|12762.5|12754.2|12752.2|207
1597040400000|2020-08-10 06:20:00|12764|12762|12764.2|12762.2|12767|12765|12759.2|12757.2|89
1597040700000|2020-08-10 06:25:00|12764|12762|12752|12750|12764|12762|12749|12747|240
1597041000000|2020-08-10 06:30:00|12751.7|12749.7|12737.2|12735.2|12755|12753|12737.2|12735.2|287
1597041300000|2020-08-10 06:35:00|12737.5|12735.5|12742.5|12740.5|12743|12741|12732.2|12730.2|305
1597041600000|2020-08-10 06:40:00|12742.7|12740.7|12745.2|12743.2|12746|12744|12734|12732|133
1597041900000|2020-08-10 06:45:00|12745|12743|12749.7|12747.7|12751|12749|12743.7|12741.7|121
1597042200000|2020-08-10 06:50:00|12749.5|12747.5|12744.7|12742.7|12750.5|12748.5|12743.7|12741.7|46
1597042500000|2020-08-10 06:55:00|12744.5|12742.5|12742|12740|12744.5|12742.5|12735|12733|189
1597042800000|2020-08-10 07:00:00|12741.6|12740.4|12681.3|12680.1|12744.6|12743.4|12668.1|12666.9|3082
1597043100000|2020-08-10 07:05:00|12681.1|12679.9|12676.8|12675.6|12689.3|12688.1|12664.8|12663.6|1344
1597043400000|2020-08-10 07:10:00|12676.6|12675.4|12687.3|12686.1|12703.3|12702.1|12676.6|12675.4|938
1597043700000|2020-08-10 07:15:00|12687.6|12686.4|12717.3|12716.1|12726.3|12725.1|12680.6|12679.4|1027
1597044000000|2020-08-10 07:20:00|12715.1|12713.9|12743.8|12742.6|12752.1|12750.9|12715.1|12713.9|1034
1597044300000|2020-08-10 07:25:00|12743.3|12742.1|12731.1|12729.9|12753.1|12751.9|12717.1|12715.9|975
1597044600000|2020-08-10 07:30:00|12731.6|12730.4|12734.1|12732.9|12748.1|12746.9|12729.6|12728.4|520
1597044900000|2020-08-10 07:35:00|12733.6|12732.4|12722.1|12720.9|12740.1|12738.9|12717.1|12715.9|491
1597045200000|2020-08-10 07:40:00|12721.8|12720.6|12700.1|12698.9|12730.6|12729.4|12681.3|12680.1|1254
1597045500000|2020-08-10 07:45:00|12700.6|12699.4|12705.3|12704.1|12710.6|12709.4|12694.5|12693.3|472
1597045800000|2020-08-10 07:50:00|12705.5|12704.3|12660.8|12659.6|12713.8|12712.6|12651.5|12650.3|1228
1597046100000|2020-08-10 07:55:00|12661.3|12660.1|12673.3|12672.1|12679.8|12678.6|12648|12646.8|1028
1597046400000|2020-08-10 08:00:00|12673.5|12672.3|12669|12667.8|12680|12678.8|12662.5|12661.3|505
1597046700000|2020-08-10 08:05:00|12668|12666.8|12642.3|12641.1|12673.8|12672.6|12631.3|12630.1|1171
1597047000000|2020-08-10 08:10:00|12642|12640.8|12641.8|12640.6|12646.3|12645.1|12626.8|12625.6|765
1597047300000|2020-08-10 08:15:00|12642|12640.8|12655|12653.8|12660|12658.8|12633.3|12632.1|755
1597047600000|2020-08-10 08:20:00|12652.8|12651.6|12632.5|12631.3|12659.3|12658.1|12618.5|12617.3|959
1597047900000|2020-08-10 08:25:00|12632.8|12631.6|12623|12621.8|12632.8|12631.6|12618.3|12617.1|632
1597048200000|2020-08-10 08:30:00|12622.8|12621.6|12634.8|12633.6|12641.3|12640.1|12614.3|12613.1|910
1597048500000|2020-08-10 08:35:00|12635|12633.8|12641.3|12640.1|12652.3|12651.1|12625.8|12624.6|504
1597048800000|2020-08-10 08:40:00|12641|12639.8|12612|12610.8|12648.3|12647.1|12601.3|12600.1|748
1597049100000|2020-08-10 08:45:00|12611.8|12610.6|12629.8|12628.6|12631.8|12630.6|12606.3|12605.1|421
1597049400000|2020-08-10 08:50:00|12631.3|12630.1|12646.3|12645.1|12649.5|12648.3|12623.8|12622.6|671
1597049700000|2020-08-10 08:55:00|12646|12644.8|12645.5|12644.3|12647.8|12646.6|12638.8|12637.6|303
1597050000000|2020-08-10 09:00:00|12645.8|12644.6|12644.8|12643.6|12647.5|12646.3|12638.8|12637.6|281
1597050300000|2020-08-10 09:05:00|12644.5|12643.3|12665.3|12664.1|12668.3|12667.1|12641.3|12640.1|656
1597050600000|2020-08-10 09:10:00|12665.5|12664.3|12668.8|12667.6|12677.3|12676.1|12662|12660.8|460
1597050900000|2020-08-10 09:15:00|12668.5|12667.3|12671|12669.8|12676|12674.8|12661.8|12660.6|365
1597051200000|2020-08-10 09:20:00|12671.3|12670.1|12683|12681.8|12684.3|12683.1|12670.8|12669.6|533
1597051500000|2020-08-10 09:25:00|12683.3|12682.1|12686.3|12685.1|12700|12698.8|12678|12676.8|743
1597051800000|2020-08-10 09:30:00|12686.8|12685.6|12663.8|12662.6|12689.3|12688.1|12662.8|12661.6|535
1597052100000|2020-08-10 09:35:00|12663.5|12662.3|12663.5|12662.3|12665.8|12664.6|12655.8|12654.6|355
1597052400000|2020-08-10 09:40:00|12663.8|12662.6|12658.5|12657.3|12675.5|12674.3|12658.3|12657.1|321
1597052700000|2020-08-10 09:45:00|12658.3|12657.1|12683|12681.8|12683|12681.8|12656.8|12655.6|394
1597053000000|2020-08-10 09:50:00|12682.8|12681.6|12681.3|12680.1|12689.3|12688.1|12675|12673.8|432
1597053300000|2020-08-10 09:55:00|12681.5|12680.3|12680.8|12679.6|12683.8|12682.6|12676.3|12675.1|196
1597053600000|2020-08-10 10:00:00|12681|12679.8|12681.3|12680.1|12685.5|12684.3|12675.8|12674.6|221
1597053900000|2020-08-10 10:05:00|12681.5|12680.3|12680.5|12679.3|12683.3|12682.1|12665.8|12664.6|332
1597054200000|2020-08-10 10:10:00|12681.3|12680.1|12681|12679.8|12684.3|12683.1|12674.3|12673.1|161
1597054500000|2020-08-10 10:15:00|12680.8|12679.6|12677.5|12676.3|12683.3|12682.1|12667.5|12666.3|244
1597054800000|2020-08-10 10:20:00|12677.8|12676.6|12678.8|12677.6|12687|12685.8|12674.8|12673.6|214
1597055100000|2020-08-10 10:25:00|12678.3|12677.1|12690.8|12689.6|12695.5|12694.3|12677|12675.8|260
1597055400000|2020-08-10 10:30:00|12690.5|12689.3|12724.5|12723.3|12733.3|12732.1|12690.3|12689.1|1007
1597055700000|2020-08-10 10:35:00|12724.3|12723.1|12719.3|12718.1|12729.3|12728.1|12713.5|12712.3|516
1597056000000|2020-08-10 10:40:00|12719|12717.8|12713.5|12712.3|12725.3|12724.1|12711.8|12710.6|275
1597056300000|2020-08-10 10:45:00|12713.3|12712.1|12710.5|12709.3|12719.8|12718.6|12708.8|12707.6|229
1597056600000|2020-08-10 10:50:00|12710.8|12709.6|12723|12721.8|12732.8|12731.6|12710.3|12709.1|489
1597056900000|2020-08-10 10:55:00|12722.8|12721.6|12726.3|12725.1|12728|12726.8|12718.3|12717.1|147
1597057200000|2020-08-10 11:00:00|12726|12724.8|12716.8|12715.6|12726|12724.8|12713.8|12712.6|242
1597057500000|2020-08-10 11:05:00|12716.5|12715.3|12702.8|12701.6|12716.8|12715.6|12699.8|12698.6|403
1597057800000|2020-08-10 11:10:00|12701.3|12700.1|12701.8|12700.6|12703.8|12702.6|12696|12694.8|225
1597058100000|2020-08-10 11:15:00|12702|12700.8|12698.8|12697.6|12703|12701.8|12694|12692.8|208
1597058400000|2020-08-10 11:20:00|12698.5|12697.3|12701.8|12700.6|12703.3|12702.1|12695|12693.8|239
1597058700000|2020-08-10 11:25:00|12702|12700.8|12698.3|12697.1|12703|12701.8|12697.5|12696.3|108
1597059000000|2020-08-10 11:30:00|12698.5|12697.3|12686|12684.8|12699.8|12698.6|12686|12684.8|240
1597059300000|2020-08-10 11:35:00|12685.8|12684.6|12686.3|12685.1|12693.3|12692.1|12682.3|12681.1|302
1597059600000|2020-08-10 11:40:00|12686|12684.8|12697.6|12696.4|12698.3|12697.1|12685.8|12684.6|192
1597059900000|2020-08-10 11:45:00|12697.8|12696.6|12684.1|12682.9|12703.1|12701.9|12681.6|12680.4|262
1597060200000|2020-08-10 11:50:00|12684.3|12683.1|12695.1|12693.9|12695.6|12694.4|12684.1|12682.9|565
1597060500000|2020-08-10 11:55:00|12694.8|12693.6|12696.6|12695.4|12698.3|12697.1|12692.6|12691.4|113
1597060800000|2020-08-10 12:00:00|12696.3|12695.1|12693.8|12692.6|12700.1|12698.9|12691.1|12689.9|146
1597061100000|2020-08-10 12:05:00|12694.1|12692.9|12690.8|12689.6|12698.1|12696.9|12690.6|12689.4|157
1597061400000|2020-08-10 12:10:00|12691.3|12690.1|12684.8|12683.6|12695.1|12693.9|12683.3|12682.1|185
1597061700000|2020-08-10 12:15:00|12684.3|12683.1|12691.1|12689.9|12692.3|12691.1|12682.6|12681.4|130
1597062000000|2020-08-10 12:20:00|12690.8|12689.6|12698.1|12696.9|12702.6|12701.4|12689.8|12688.6|290
1597062300000|2020-08-10 12:25:00|12697.8|12696.6|12687.6|12686.4|12698.8|12697.6|12687.3|12686.1|114
1597062600000|2020-08-10 12:30:00|12687.8|12686.6|12678.8|12677.6|12687.8|12686.6|12673.8|12672.6|327
1597062900000|2020-08-10 12:35:00|12679.1|12677.9|12680.8|12679.6|12682.8|12681.6|12670.6|12669.4|354
1597063200000|2020-08-10 12:40:00|12681.8|12680.6|12686.8|12685.6|12687.8|12686.6|12680.8|12679.6|268
1597063500000|2020-08-10 12:45:00|12686.3|12685.1|12689.8|12688.6|12691.8|12690.6|12683.6|12682.4|351
1597063800000|2020-08-10 12:50:00|12690.6|12689.4|12697.3|12696.1|12698.3|12697.1|12690.6|12689.4|475
1597064100000|2020-08-10 12:55:00|12697.1|12695.9|12700.8|12699.6|12712.1|12710.9|12695.3|12694.1|742
1597064400000|2020-08-10 13:00:00|12700.6|12699.4|12698.8|12697.6|12708.3|12707.1|12696.1|12694.9|367
1597064700000|2020-08-10 13:05:00|12699.1|12697.9|12697.3|12696.1|12702.6|12701.4|12689.6|12688.4|446
1597065000000|2020-08-10 13:10:00|12697.6|12696.4|12693.3|12692.1|12701.3|12700.1|12691.8|12690.6|226
1597065300000|2020-08-10 13:15:00|12693.1|12691.9|12693.8|12692.6|12698.3|12697.1|12690.8|12689.6|196
1597065600000|2020-08-10 13:20:00|12693.6|12692.4|12707.1|12705.9|12707.3|12706.1|12693.3|12692.1|226
1597065900000|2020-08-10 13:25:00|12707.3|12706.1|12718.8|12717.6|12723.8|12722.6|12707.3|12706.1|419
1597066200000|2020-08-10 13:30:00|12719.1|12717.9|12718.3|12717.1|12725.3|12724.1|12710.6|12709.4|715
1597066500000|2020-08-10 13:35:00|12718.1|12716.9|12721.3|12720.1|12732.3|12731.1|12714.6|12713.4|710
1597066800000|2020-08-10 13:40:00|12722.3|12721.1|12726.6|12725.4|12732.1|12730.9|12718.8|12717.6|498
1597067100000|2020-08-10 13:45:00|12727.1|12725.9|12715.3|12714.1|12734.1|12732.9|12705.6|12704.4|817
1597067400000|2020-08-10 13:50:00|12715.8|12714.6|12696.1|12694.9|12716.8|12715.6|12695.3|12694.1|524
1597067700000|2020-08-10 13:55:00|12696.3|12695.1|12696.8|12695.6|12704.8|12703.6|12692.8|12691.6|449
1597068000000|2020-08-10 14:00:00|12696.1|12694.9|12675.1|12673.9|12697.8|12696.6|12674.1|12672.9|758
1597068300000|2020-08-10 14:05:00|12675.3|12674.1|12680.8|12679.6|12687.8|12686.6|12671.6|12670.4|522
1597068600000|2020-08-10 14:10:00|12680.6|12679.4|12694.3|12693.1|12694.6|12693.4|12678.8|12677.6|367
1597068900000|2020-08-10 14:15:00|12694.6|12693.4|12708.8|12707.6|12709.3|12708.1|12693.3|12692.1|488
1597069200000|2020-08-10 14:20:00|12708.6|12707.4|12699.6|12698.4|12710.1|12708.9|12695.8|12694.6|553
1597069500000|2020-08-10 14:25:00|12699.3|12698.1|12717.8|12716.6|12728.6|12727.4|12699.3|12698.1|676
1597069800000|2020-08-10 14:30:00|12718.1|12716.9|12710.8|12709.6|12720.8|12719.6|12707.1|12705.9|418
1597070100000|2020-08-10 14:35:00|12710.6|12709.4|12702.1|12700.9|12717.1|12715.9|12702.1|12700.9|399
1597070400000|2020-08-10 14:40:00|12701.9|12700.7|12701.1|12699.9|12707.9|12706.7|12698.6|12697.4|345
1597070700000|2020-08-10 14:45:00|12701.6|12700.4|12678.1|12676.9|12702.9|12701.7|12676.1|12674.9|755
1597071000000|2020-08-10 14:50:00|12677.1|12675.9|12667.6|12666.4|12677.1|12675.9|12653.6|12652.4|1071
1597071300000|2020-08-10 14:55:00|12667.4|12666.2|12654.6|12653.4|12675.9|12674.7|12654.4|12653.2|768
1597071600000|2020-08-10 15:00:00|12654.9|12653.7|12675.4|12674.2|12676.9|12675.7|12647.4|12646.2|872
1597071900000|2020-08-10 15:05:00|12674.6|12673.4|12678.9|12677.7|12682.4|12681.2|12669.1|12667.9|426
1597072200000|2020-08-10 15:10:00|12678.6|12677.4|12685.4|12684.2|12687.1|12685.9|12677.1|12675.9|398
1597072500000|2020-08-10 15:15:00|12685.1|12683.9|12685.1|12683.9|12692.1|12690.9|12679.9|12678.7|476
1597072800000|2020-08-10 15:20:00|12685.4|12684.2|12683.9|12682.7|12687.6|12686.4|12678.6|12677.4|554
1597073100000|2020-08-10 15:25:00|12683.6|12682.4|12683.6|12682.4|12687.6|12686.4|12677.6|12676.4|720
1597073400000|2020-08-10 15:30:00|12684|12682|12689.8|12687.8|12700.3|12698.3|12679|12677|810
1597073700000|2020-08-10 15:35:00|12692.5|12690.5|12689.3|12687.3|12699|12697|12687|12685|496
1597074000000|2020-08-10 15:40:00|12689|12687|12694.3|12692.3|12699|12697|12688.3|12686.3|213
1597074300000|2020-08-10 15:45:00|12694|12692|12693|12691|12697|12695|12685.5|12683.5|208
1597074600000|2020-08-10 15:50:00|12693.3|12691.3|12709|12707|12710.8|12708.8|12693.3|12691.3|423
1597074900000|2020-08-10 15:55:00|12709.3|12707.3|12712.5|12710.5|12714.5|12712.5|12708|12706|275
1597075200000|2020-08-10 16:00:00|12712.8|12710.8|12708.8|12706.8|12718|12716|12707|12705|281
1597075500000|2020-08-10 16:05:00|12709|12707|12704.5|12702.5|12711.5|12709.5|12702.8|12700.8|173
1597075800000|2020-08-10 16:10:00|12704.8|12702.8|12701.5|12699.5|12705.3|12703.3|12699.3|12697.3|132
1597076100000|2020-08-10 16:15:00|12702.3|12700.3|12698|12696|12705.3|12703.3|12696|12694|155
1597076400000|2020-08-10 16:20:00|12698.3|12696.3|12696.8|12694.8|12705|12703|12694.5|12692.5|119
1597076700000|2020-08-10 16:25:00|12697|12695|12689.3|12687.3|12702|12700|12688.5|12686.5|135
1597077000000|2020-08-10 16:30:00|12689|12687|12699.5|12697.5|12699.5|12697.5|12687|12685|218
1597077300000|2020-08-10 16:35:00|12699.8|12697.8|12700|12698|12705.5|12703.5|12697.8|12695.8|115
1597077600000|2020-08-10 16:40:00|12698.8|12696.8|12712.8|12710.8|12712.8|12710.8|12697|12695|173
1597077900000|2020-08-10 16:45:00|12712.5|12710.5|12708.5|12706.5|12715.5|12713.5|12705.8|12703.8|217
1597078200000|2020-08-10 16:50:00|12708.8|12706.8|12709.5|12707.5|12711.3|12709.3|12706|12704|123
1597078500000|2020-08-10 16:55:00|12709.8|12707.8|12711.5|12709.5|12716.8|12714.8|12709.8|12707.8|144
1597078800000|2020-08-10 17:00:00|12711.8|12709.8|12709.5|12707.5|12714|12712|12708.5|12706.5|91
1597079100000|2020-08-10 17:05:00|12709.8|12707.8|12720|12718|12722.5|12720.5|12707|12705|315
1597079400000|2020-08-10 17:10:00|12719|12717|12710.3|12708.3|12722|12720|12710|12708|142
1597079700000|2020-08-10 17:15:00|12710.5|12708.5|12706.5|12704.5|12715.8|12713.8|12702.8|12700.8|246
1597080000000|2020-08-10 17:20:00|12706.3|12704.3|12709.5|12707.5|12711.8|12709.8|12701.5|12699.5|89
1597080300000|2020-08-10 17:25:00|12709.8|12707.8|12711.5|12709.5|12712|12710|12704.5|12702.5|97
1597080600000|2020-08-10 17:30:00|12712.5|12710.5|12708.8|12706.8|12712.8|12710.8|12705.8|12703.8|114
1597080900000|2020-08-10 17:35:00|12708.5|12706.5|12722.8|12720.8|12723|12721|12708.3|12706.3|194
1597081200000|2020-08-10 17:40:00|12722.5|12720.5|12721.3|12719.3|12728.8|12726.8|12721|12719|257
1597081500000|2020-08-10 17:45:00|12721.5|12719.5|12713.3|12711.3|12722.3|12720.3|12713|12711|173
1597081800000|2020-08-10 17:50:00|12714|12712|12717.8|12715.8|12717.8|12715.8|12711.3|12709.3|83
1597082100000|2020-08-10 17:55:00|12717.5|12715.5|12719|12717|12720.5|12718.5|12708.8|12706.8|96
1597082400000|2020-08-10 18:00:00|12719.3|12717.3|12726|12724|12729.5|12727.5|12717.8|12715.8|160
1597082700000|2020-08-10 18:05:00|12725.8|12723.8|12720.8|12718.8|12726.8|12724.8|12720.5|12718.5|97
1597083000000|2020-08-10 18:10:00|12721|12719|12721|12719|12723|12721|12715|12713|78
1597083300000|2020-08-10 18:15:00|12722|12720|12723.5|12721.5|12725.5|12723.5|12720|12718|70
1597083600000|2020-08-10 18:20:00|12723.3|12721.3|12725.3|12723.3|12726.8|12724.8|12719.5|12717.5|65
1597083900000|2020-08-10 18:25:00|12725|12723|12728|12726|12730.5|12728.5|12720.5|12718.5|151
1597084200000|2020-08-10 18:30:00|12728.3|12726.3|12730.5|12728.5|12730.8|12728.8|12725.3|12723.3|74
1597084500000|2020-08-10 18:35:00|12730.3|12728.3|12724.8|12722.8|12732.8|12730.8|12724.8|12722.8|77
1597084800000|2020-08-10 18:40:00|12725|12723|12724|12722|12728.8|12726.8|12723.8|12721.8|50
1597085100000|2020-08-10 18:45:00|12723.8|12721.8|12723.8|12721.8|12725.3|12723.3|12716.8|12714.8|126
1597085400000|2020-08-10 18:50:00|12724|12722|12731.3|12729.3|12731.3|12729.3|12724|12722|73
1597085700000|2020-08-10 18:55:00|12731.5|12729.5|12735.3|12733.3|12736.5|12734.5|12729.3|12727.3|125
1597086000000|2020-08-10 19:00:00|12735|12733|12747.5|12745.5|12752.8|12750.8|12730|12728|284
1597086300000|2020-08-10 19:05:00|12747.3|12745.3|12744.8|12742.8|12750.3|12748.3|12742.8|12740.8|90
1597086600000|2020-08-10 19:10:00|12745|12743|12742.8|12740.8|12749.3|12747.3|12740.8|12738.8|79
1597086900000|2020-08-10 19:15:00|12743.8|12741.8|12744|12742|12745|12743|12738.3|12736.3|85
1597087200000|2020-08-10 19:20:00|12744.5|12742.5|12744|12742|12751.3|12749.3|12741.5|12739.5|126
1597087500000|2020-08-10 19:25:00|12744.8|12742.8|12741|12739|12749.5|12747.5|12737|12735|104
1597087800000|2020-08-10 19:30:00|12740.8|12738.8|12747.8|12745.8|12751.3|12749.3|12739.3|12737.3|170
1597088100000|2020-08-10 19:35:00|12748|12746|12743.8|12741.8|12752.3|12750.3|12739.5|12737.5|78
1597088400000|2020-08-10 19:40:00|12744|12742|12738.8|12736.8|12748|12746|12736.3|12734.3|70
1597088700000|2020-08-10 19:45:00|12738.3|12736.3|12738|12736|12745|12743|12735.5|12733.5|157
1597089000000|2020-08-10 19:50:00|12736.3|12734.3|12744.8|12742.8|12745.8|12743.8|12734.3|12732.3|214
1597089300000|2020-08-10 19:55:00|12744.3|12742.3|12753.3|12751.3|12757.3|12755.3|12742.8|12740.8|262
1597089600000|2020-08-10 20:00:00|12757.6|12752.6|12746.9|12741.9|12757.8|12752.8|12746.9|12741.9|6
1597089900000|2020-08-10 20:05:00|12747.9|12742.9|12747.1|12742.1|12751.6|12746.6|12746.7|12741.7|0
1597090200000|2020-08-10 20:10:00|12746.7|12741.7|12744.8|12739.8|12747.8|12742.8|12737.7|12732.7|0
1597090500000|2020-08-10 20:15:00|12745.4|12740.4|12746.1|12741.1|12746.3|12741.3|12744|12739|0
1597090800000|2020-08-10 20:20:00|12746.3|12741.3|12746.4|12741.4|12746.6|12741.6|12746.2|12741.2|0
1597091100000|2020-08-10 20:25:00|12747|12742|12746.6|12741.6|12747|12742|12746.3|12741.3|0
1597091400000|2020-08-10 20:30:00|12746.4|12741.4|12748|12743|12749.2|12744.2|12744.5|12739.5|0
1597091700000|2020-08-10 20:35:00|12749|12744|12749.1|12744.1|12750.1|12745.1|12747|12742|0
1597092000000|2020-08-10 20:40:00|12748.2|12743.2|12747.4|12742.4|12750.1|12745.1|12747.2|12742.2|0
1597092300000|2020-08-10 20:45:00|12748.4|12743.4|12748.4|12743.4|12749.3|12744.3|12747.4|12742.4|0
1597092600000|2020-08-10 20:50:00|12747.4|12742.4|12748.4|12743.4|12751.3|12746.3|12747.4|12742.4|0
1597092900000|2020-08-10 20:55:00|12747.5|12742.5|12747|12742|12750.3|12745.3|12745.5|12740.5|0
1597093200000|2020-08-10 21:00:00|12747.4|12742.4|12747|12742|12747.6|12742.6|12747|12742|0
1597093500000|2020-08-10 21:05:00|12746.6|12741.6|12747.1|12742.1|12747.2|12742.2|12746.6|12741.6|0
1597093800000|2020-08-10 21:10:00|12746.9|12741.9|12745.3|12740.3|12746.9|12741.9|12745.3|12740.3|0
1597094100000|2020-08-10 21:15:00|12745.6|12740.6|12745.5|12740.5|12745.8|12740.8|12745.3|12740.3|0
1597094400000|2020-08-10 21:20:00|12745.9|12740.9|12749.4|12744.4|12749.4|12744.4|12745.9|12740.9|0
1597094700000|2020-08-10 21:25:00|12750|12745|12748.5|12743.5|12750.7|12745.7|12748.3|12743.3|0
1597095000000|2020-08-10 21:30:00|12748.4|12743.4|12749.5|12744.5|12749.8|12744.8|12748.4|12743.4|0
1597095300000|2020-08-10 21:35:00|12749.6|12744.6|12749.6|12744.6|12749.6|12744.6|12749.6|12744.6|0
1597095600000|2020-08-10 21:40:00|12749.3|12744.3|12748.5|12743.5|12749.5|12744.5|12748.5|12743.5|0
1597095900000|2020-08-10 21:45:00|12748.6|12743.6|12748|12743|12748.6|12743.6|12747.6|12742.6|0
1597096200000|2020-08-10 21:50:00|12748.1|12743.1|12744|12739|12748.1|12743.1|12743.7|12738.7|0
1597096500000|2020-08-10 21:55:00|12743.6|12738.6|12739.6|12734.6|12744.1|12739.1|12739.1|12734.1|0
1597096800000|2020-08-10 22:00:00|12736|12731|12738.9|12733.9|12742.7|12737.7|12733.1|12728.1|0
1597097100000|2020-08-10 22:05:00|12739.4|12734.4|12741.7|12736.7|12741.7|12736.7|12738.4|12733.4|0
1597097400000|2020-08-10 22:10:00|12740.7|12735.7|12736.9|12731.9|12740.7|12735.7|12736|12731|0
1597097700000|2020-08-10 22:15:00|12736|12731|12740.2|12735.2|12741.2|12736.2|12735.1|12730.1|0
1597098000000|2020-08-10 22:20:00|12741.2|12736.2|12740.1|12735.1|12742.1|12737.1|12739.1|12734.1|0
1597098300000|2020-08-10 22:25:00|12741.1|12736.1|12742.1|12737.1|12743.1|12738.1|12740.1|12735.1|0
1597098600000|2020-08-10 22:30:00|12741.2|12736.2|12740.2|12735.2|12742.1|12737.1|12739.3|12734.3|0
1597098900000|2020-08-10 22:35:00|12739.7|12734.7|12742.1|12737.1|12743.1|12738.1|12739.7|12734.7|0
1597099200000|2020-08-10 22:40:00|12741.2|12736.2|12737.5|12732.5|12741.2|12736.2|12737.4|12732.4|0
1597099500000|2020-08-10 22:45:00|12737.9|12732.9|12733.9|12728.9|12738.4|12733.4|12733.5|12728.5|0
1597099800000|2020-08-10 22:50:00|12734.9|12729.9|12731.2|12726.2|12734.9|12729.9|12728.4|12723.4|0
1597100100000|2020-08-10 22:55:00|12730.7|12725.7|12731.2|12726.2|12731.6|12726.6|12728.3|12723.3|0
1597100400000|2020-08-10 23:00:00|12730.3|12725.3|12731.2|12726.2|12731.2|12726.2|12726.8|12721.8|0
1597100700000|2020-08-10 23:05:00|12731.1|12726.1|12729.6|12724.6|12732.2|12727.2|12727|12722|0
1597101000000|2020-08-10 23:10:00|12730.1|12725.1|12729.3|12724.3|12730.6|12725.6|12727.4|12722.4|0
1597101300000|2020-08-10 23:15:00|12728.4|12723.4|12728.5|12723.5|12731.2|12726.2|12726.5|12721.5|0
1597101600000|2020-08-10 23:20:00|12731.3|12726.3|12732.5|12727.5|12734.4|12729.4|12731.3|12726.3|0
1597101900000|2020-08-10 23:25:00|12733.4|12728.4|12726.9|12721.9|12733.4|12728.4|12726.9|12721.9|0
1597102200000|2020-08-10 23:30:00|12725.7|12720.7|12725.6|12720.6|12727.2|12722.2|12721.8|12716.8|0
1597102500000|2020-08-10 23:35:00|12724.1|12719.1|12725.4|12720.4|12728.2|12723.2|12721|12716|0
1597102800000|2020-08-10 23:40:00|12726.4|12721.4|12733.4|12728.4|12736.3|12731.3|12723.5|12718.5|0
1597103100000|2020-08-10 23:45:00|12732.5|12727.5|12731.6|12726.6|12734.3|12729.3|12730.6|12725.6|0
1597103400000|2020-08-10 23:50:00|12730.7|12725.7|12733.7|12728.7|12735.5|12730.5|12730.7|12725.7|0
1597103700000|2020-08-10 23:55:00|12732.7|12727.7|12733.8|12728.8|12733.8|12728.8|12731.8|12726.8|0
1597104000000|2020-08-11 00:00:00|12732.9|12727.9|12732.5|12727.5|12736.3|12731.3|12729.7|12724.7|0
1597104300000|2020-08-11 00:05:00|12733.5|12728.5|12732.9|12727.9|12735.4|12730.4|12728.8|12723.8|0
1597104600000|2020-08-11 00:10:00|12733.3|12728.3|12742|12737|12742|12737|12732|12727|0
1597104900000|2020-08-11 00:15:00|12746.5|12742.5|12744.3|12740.3|12754.5|12750.5|12738|12734|66
1597105200000|2020-08-11 00:20:00|12745.3|12741.3|12738.8|12734.8|12748.5|12744.5|12735|12731|46
1597105500000|2020-08-11 00:25:00|12738.5|12734.5|12738.5|12734.5|12738.5|12734.5|12728.3|12724.3|17
1597105800000|2020-08-11 00:30:00|12738.8|12734.8|12757|12753|12758|12754|12738.8|12734.8|28
1597106100000|2020-08-11 00:35:00|12756.8|12752.8|12755.5|12751.5|12764|12760|12753.3|12749.3|74
1597106400000|2020-08-11 00:40:00|12755.3|12751.3|12753.5|12749.5|12760.8|12756.8|12752.3|12748.3|9
1597106700000|2020-08-11 00:45:00|12753.3|12749.3|12754.8|12750.8|12756.8|12752.8|12750|12746|10
1597107000000|2020-08-11 00:50:00|12754.5|12750.5|12760.5|12756.5|12761.8|12757.8|12752.3|12748.3|10
1597107300000|2020-08-11 00:55:00|12761.8|12757.8|12762.8|12758.8|12766.5|12762.5|12760.8|12756.8|8
1597107600000|2020-08-11 01:00:00|12763|12759|12757.3|12753.3|12767.8|12763.8|12756.8|12752.8|10
1597107900000|2020-08-11 01:05:00|12757.5|12753.5|12761.8|12757.8|12764.8|12760.8|12755.3|12751.3|6
1597108200000|2020-08-11 01:10:00|12761.3|12757.3|12765|12761|12767.3|12763.3|12757.8|12753.8|14
1597108500000|2020-08-11 01:15:00|12765.3|12761.3|12781|12777|12783.8|12779.8|12765.3|12761.3|37
1597108800000|2020-08-11 01:20:00|12781.3|12777.3|12780.8|12776.8|12786.8|12782.8|12770.3|12766.3|40
1597109100000|2020-08-11 01:25:00|12781|12777|12783.5|12779.5|12786.3|12782.3|12778.5|12774.5|12
1597109400000|2020-08-11 01:30:00|12784.3|12780.3|12791|12787|12793.3|12789.3|12782.5|12778.5|41
1597109700000|2020-08-11 01:35:00|12791.3|12787.3|12792.3|12788.3|12800|12796|12790.5|12786.5|43
1597110000000|2020-08-11 01:40:00|12793|12789|12791.8|12787.8|12798.3|12794.3|12791.8|12787.8|14
1597110300000|2020-08-11 01:45:00|12792|12788|12801.8|12797.8|12804.3|12800.3|12792|12788|27
1597110600000|2020-08-11 01:50:00|12802|12798|12804.5|12800.5|12808|12804|12801.5|12797.5|37
1597110900000|2020-08-11 01:55:00|12804.3|12800.3|12800.8|12796.8|12806|12802|12800.8|12796.8|17
1597111200000|2020-08-11 02:00:00|12801.5|12797.5|12806.5|12802.5|12806.8|12802.8|12800.5|12796.5|19
1597111500000|2020-08-11 02:05:00|12806.8|12802.8|12813|12809|12813.8|12809.8|12805.3|12801.3|43
1597111800000|2020-08-11 02:10:00|12813.3|12809.3|12813|12809|12813.8|12809.8|12808.5|12804.5|21
1597112100000|2020-08-11 02:15:00|12813.5|12809.5|12804.3|12800.3|12815.5|12811.5|12804.3|12800.3|12
1597112400000|2020-08-11 02:20:00|12804|12800|12802.5|12798.5|12810.5|12806.5|12802.3|12798.3|16
1597112700000|2020-08-11 02:25:00|12803.8|12799.8|12797|12793|12805|12801|12797|12793|4
1597113000000|2020-08-11 02:30:00|12797.3|12793.3|12806.5|12802.5|12806.8|12802.8|12797.3|12793.3|16
1597113300000|2020-08-11 02:35:00|12806.3|12802.3|12802.3|12798.3|12807.8|12803.8|12802.3|12798.3|4
1597113600000|2020-08-11 02:40:00|12802|12798|12803|12799|12803.5|12799.5|12795.3|12791.3|13
1597113900000|2020-08-11 02:45:00|12803.3|12799.3|12797.5|12793.5|12805.5|12801.5|12795.8|12791.8|60
1597114200000|2020-08-11 02:50:00|12797|12793|12795|12791|12797|12793|12789.5|12785.5|15
1597114500000|2020-08-11 02:55:00|12794.8|12790.8|12793.5|12789.5|12797.3|12793.3|12792.8|12788.8|16
1597114800000|2020-08-11 03:00:00|12793.8|12789.8|12799|12795|12801.3|12797.3|12793.8|12789.8|5
1597115100000|2020-08-11 03:05:00|12799.3|12795.3|12796|12792|12799.3|12795.3|12795.8|12791.8|2
1597115400000|2020-08-11 03:10:00|12796.3|12792.3|12798|12794|12798.3|12794.3|12795.5|12791.5|4
1597115700000|2020-08-11 03:15:00|12798.3|12794.3|12793.3|12789.3|12801.8|12797.8|12793.3|12789.3|24
1597116000000|2020-08-11 03:20:00|12794.5|12790.5|12797.5|12793.5|12798|12794|12792.8|12788.8|4
1597116300000|2020-08-11 03:25:00|12797|12793|12799.8|12795.8|12800.3|12796.3|12796|12792|3
1597116600000|2020-08-11 03:30:00|12799.3|12795.3|12797|12793|12799.8|12795.8|12797|12793|8
1597116900000|2020-08-11 03:35:00|12796.8|12792.8|12803.8|12799.8|12803.8|12799.8|12796.3|12792.3|23
1597117200000|2020-08-11 03:40:00|12805|12801|12801.8|12797.8|12812.3|12808.3|12800.5|12796.5|31
1597117500000|2020-08-11 03:45:00|12802|12798|12805.3|12801.3|12805.5|12801.5|12801.8|12797.8|3
1597117800000|2020-08-11 03:50:00|12805.5|12801.5|12806|12802|12806.3|12802.3|12805|12801|1
1597118100000|2020-08-11 03:55:00|12805.8|12801.8|12802.3|12798.3|12805.8|12801.8|12802.3|12798.3|4
1597118400000|2020-08-11 04:00:00|12802|12798|12805.3|12801.3|12805.5|12801.5|12800|12796|5
1597118700000|2020-08-11 04:05:00|12805.8|12801.8|12802.8|12798.8|12809.5|12805.5|12801.3|12797.3|20
1597119000000|2020-08-11 04:10:00|12802.5|12798.5|12799|12795|12803.8|12799.8|12796.5|12792.5|19
1597119300000|2020-08-11 04:15:00|12798.5|12794.5|12803.3|12799.3|12804.3|12800.3|12796.8|12792.8|63
1597119600000|2020-08-11 04:20:00|12803.5|12799.5|12798|12794|12803.5|12799.5|12797.5|12793.5|12
1597119900000|2020-08-11 04:25:00|12798.3|12794.3|12802.8|12798.8|12803|12799|12798|12794|2
1597120200000|2020-08-11 04:30:00|12803|12799|12800.3|12796.3|12806|12802|12800.3|12796.3|65
1597120500000|2020-08-11 04:35:00|12800.5|12796.5|12785.5|12781.5|12800.5|12796.5|12780.5|12776.5|75
1597120800000|2020-08-11 04:40:00|12784.8|12780.8|12793.8|12789.8|12793.8|12789.8|12782.8|12778.8|14
1597121100000|2020-08-11 04:45:00|12794|12790|12787.5|12783.5|12794|12790|12787.5|12783.5|15
1597121400000|2020-08-11 04:50:00|12786.8|12782.8|12780.3|12776.3|12790.5|12786.5|12777.8|12773.8|30
1597121700000|2020-08-11 04:55:00|12780.5|12776.5|12783.8|12779.8|12787.5|12783.5|12780.5|12776.5|10
1597122000000|2020-08-11 05:00:00|12784|12780|12791|12787|12792|12788|12782.8|12778.8|23
1597122300000|2020-08-11 05:05:00|12791.3|12787.3|12804|12800|12804.3|12800.3|12789.5|12785.5|40
1597122600000|2020-08-11 05:10:00|12803.5|12799.5|12808|12804|12808.5|12804.5|12800.8|12796.8|66
1597122900000|2020-08-11 05:15:00|12808.3|12804.3|12813.5|12809.5|12813.5|12809.5|12808|12804|99
1597123200000|2020-08-11 05:20:00|12813|12809|12809|12805|12816.3|12812.3|12807|12803|63
1597123500000|2020-08-11 05:25:00|12808.8|12804.8|12804.8|12800.8|12809.8|12805.8|12804.8|12800.8|24
1597123800000|2020-08-11 05:30:00|12805|12801|12791.5|12787.5|12805.3|12801.3|12791.5|12787.5|53
1597124100000|2020-08-11 05:35:00|12792.3|12788.3|12788.8|12784.8|12793|12789|12788.3|12784.3|29
1597124400000|2020-08-11 05:40:00|12788.5|12784.5|12791|12787|12792.3|12788.3|12786.8|12782.8|68
1597124700000|2020-08-11 05:45:00|12790.8|12786.8|12795|12791|12795.5|12791.5|12788.8|12784.8|23
1597125000000|2020-08-11 05:50:00|12794.8|12790.8|12814.8|12810.8|12814.8|12810.8|12794|12790|117
1597125300000|2020-08-11 05:55:00|12815.3|12811.3|12814.8|12810.8|12815.3|12811.3|12810.3|12806.3|225
1597125600000|2020-08-11 06:00:00|12813.8|12811.8|12846.8|12844.8|12848.8|12846.8|12813|12811|759
1597125900000|2020-08-11 06:05:00|12847|12845|12822.3|12820.3|12849.3|12847.3|12820.5|12818.5|470
1597126200000|2020-08-11 06:10:00|12824.3|12822.3|12821|12819|12834.8|12832.8|12819.5|12817.5|206
1597126500000|2020-08-11 06:15:00|12820.5|12818.5|12817.8|12815.8|12824|12822|12816.3|12814.3|225
1597126800000|2020-08-11 06:20:00|12817.5|12815.5|12793.8|12791.8|12820|12818|12783.8|12781.8|675
1597127100000|2020-08-11 06:25:00|12793.5|12791.5|12800.8|12798.8|12801.5|12799.5|12785.5|12783.5|328
1597127400000|2020-08-11 06:30:00|12800.5|12798.5|12800.8|12798.8|12806.3|12804.3|12793.3|12791.3|225
1597127700000|2020-08-11 06:35:00|12801.8|12799.8|12804.8|12802.8|12807.3|12805.3|12796.5|12794.5|140
1597128000000|2020-08-11 06:40:00|12804.5|12802.5|12798.8|12796.8|12806.8|12804.8|12792.3|12790.3|232
1597128300000|2020-08-11 06:45:00|12799|12797|12794.8|12792.8|12801.8|12799.8|12790|12788|156
1597128600000|2020-08-11 06:50:00|12794.5|12792.5|12792.3|12790.3|12798.8|12796.8|12787.3|12785.3|322
1597128900000|2020-08-11 06:55:00|12792|12790|12794.3|12792.3|12808|12806|12789.3|12787.3|390
1597129200000|2020-08-11 07:00:00|12793.9|12792.7|12821.4|12820.2|12837.1|12835.9|12789.6|12788.4|2110
1597129500000|2020-08-11 07:05:00|12821.6|12820.4|12811.9|12810.7|12828.9|12827.7|12810.4|12809.2|868
1597129800000|2020-08-11 07:10:00|12812.1|12810.9|12833.4|12832.2|12833.6|12832.4|12812.1|12810.9|835
1597130100000|2020-08-11 07:15:00|12833.6|12832.4|12869.9|12868.7|12887.4|12886.2|12833.6|12832.4|2202
1597130400000|2020-08-11 07:20:00|12870.1|12868.9|12909.4|12908.2|12939.1|12937.9|12870.1|12868.9|2879
1597130700000|2020-08-11 07:25:00|12909.6|12908.4|12901.1|12899.9|12926.9|12925.7|12901.1|12899.9|1223
1597131000000|2020-08-11 07:30:00|12901.6|12900.4|12932.6|12931.4|12936.6|12935.4|12901.6|12900.4|1375
1597131300000|2020-08-11 07:35:00|12932.4|12931.2|12916.9|12915.7|12938.6|12937.4|12912.1|12910.9|1107
1597131600000|2020-08-11 07:40:00|12916.6|12915.4|12956.1|12954.9|12964.1|12962.9|12916.6|12915.4|1566
1597131900000|2020-08-11 07:45:00|12957.6|12956.4|12934.9|12933.7|12957.6|12956.4|12934.9|12933.7|912
1597132200000|2020-08-11 07:50:00|12935.1|12933.9|12946.6|12945.4|12956.9|12955.7|12935.1|12933.9|764
1597132500000|2020-08-11 07:55:00|12946.9|12945.7|12952.4|12951.2|12956.9|12955.7|12941.6|12940.4|468
1597132800000|2020-08-11 08:00:00|12951.1|12949.9|12926.4|12925.2|12956.1|12954.9|12925.6|12924.4|730
1597133100000|2020-08-11 08:05:00|12926.1|12924.9|12937.9|12936.7|12951.9|12950.7|12925.6|12924.4|717
1597133400000|2020-08-11 08:10:00|12937.6|12936.4|12935.9|12934.7|12954.6|12953.4|12927.9|12926.7|711
1597133700000|2020-08-11 08:15:00|12935.6|12934.4|12932.9|12931.7|12949.4|12948.2|12932.4|12931.2|404
1597134000000|2020-08-11 08:20:00|12932.6|12931.4|12954.1|12952.9|12967.1|12965.9|12930.9|12929.7|862
1597134300000|2020-08-11 08:25:00|12954.4|12953.2|12960.4|12959.2|12968.1|12966.9|12953.6|12952.4|422
1597134600000|2020-08-11 08:30:00|12960.1|12958.9|12965.1|12963.9|12968.6|12967.4|12955.6|12954.4|399
1597134900000|2020-08-11 08:35:00|12964.9|12963.7|12963.1|12961.9|12974.9|12973.7|12960.1|12958.9|645
1597135200000|2020-08-11 08:40:00|12963.4|12962.2|12967.9|12966.7|12973.4|12972.2|12957.6|12956.4|540
1597135500000|2020-08-11 08:45:00|12968.1|12966.9|12992.9|12991.7|12996.4|12995.2|12967.4|12966.2|933
1597135800000|2020-08-11 08:50:00|12993.4|12992.2|12992.9|12991.7|13002.6|13001.4|12987.4|12986.2|892
1597136100000|2020-08-11 08:55:00|12995.4|12994.2|12999.6|12998.4|13000.4|12999.2|12990.9|12989.7|456
1597136400000|2020-08-11 09:00:00|12999.4|12998.2|12981.9|12980.7|13002.1|13000.9|12981.1|12979.9|736
1597136700000|2020-08-11 09:05:00|12981.4|12980.2|12999.4|12998.2|13007.9|13006.7|12979.4|12978.2|913
1597137000000|2020-08-11 09:10:00|12999.6|12998.4|13006.9|13005.7|13015.1|13013.9|12997.6|12996.4|754
1597137300000|2020-08-11 09:15:00|13006.6|13005.4|13009.9|13008.7|13014.1|13012.9|13004.9|13003.7|388
1597137600000|2020-08-11 09:20:00|13009.6|13008.4|12999.4|12998.2|13024.9|13023.7|12998.9|12997.7|844
1597137900000|2020-08-11 09:25:00|12999.1|12997.9|13017.9|13016.7|13035.1|13033.9|12998.1|12996.9|1118
1597138200000|2020-08-11 09:30:00|13018.1|13016.9|13032.6|13031.4|13044.1|13042.9|13013.4|13012.2|1594
1597138500000|2020-08-11 09:35:00|13032.1|13030.9|13019.9|13018.7|13039.6|13038.4|13019.4|13018.2|578
1597138800000|2020-08-11 09:40:00|13020.1|13018.9|13026.9|13025.7|13037.1|13035.9|13020.1|13018.9|700
1597139100000|2020-08-11 09:45:00|13027.1|13025.9|13046.6|13045.4|13048.1|13046.9|13027.1|13025.9|617
1597139400000|2020-08-11 09:50:00|13046.9|13045.7|13027.4|13026.2|13047.9|13046.7|13027.1|13025.9|481
1597139700000|2020-08-11 09:55:00|13027.6|13026.4|13030.9|13029.7|13045.9|13044.7|13025.1|13023.9|506
1597140000000|2020-08-11 10:00:00|13030.6|13029.4|13025.1|13023.9|13036.6|13035.4|13020.1|13018.9|522
1597140300000|2020-08-11 10:05:00|13024.6|13023.4|13025.9|13024.7|13039.9|13038.7|13024.4|13023.2|411
1597140600000|2020-08-11 10:10:00|13026.1|13024.9|13016.1|13014.9|13026.9|13025.7|13015.4|13014.2|468
1597140900000|2020-08-11 10:15:00|13016.4|13015.2|13022.6|13021.4|13035.4|13034.2|13012.9|13011.7|502
1597141200000|2020-08-11 10:20:00|13022.9|13021.7|13023.9|13022.7|13030.1|13028.9|13017.9|13016.7|333
1597141500000|2020-08-11 10:25:00|13024.1|13022.9|13023.1|13021.9|13027.1|13025.9|13019.1|13017.9|145
1597141800000|2020-08-11 10:30:00|13022.9|13021.7|13019.4|13018.2|13025.1|13023.9|13008.9|13007.7|398
1597142100000|2020-08-11 10:35:00|13019.1|13017.9|13014.9|13013.7|13019.6|13018.4|13012.6|13011.4|175
1597142400000|2020-08-11 10:40:00|13015.1|13013.9|13014.9|13013.7|13020.1|13018.9|13009.6|13008.4|235
1597142700000|2020-08-11 10:45:00|13014.6|13013.4|13006.9|13005.7|13015.1|13013.9|13005.1|13003.9|229
1597143000000|2020-08-11 10:50:00|13007.1|13005.9|13012.9|13011.7|13019.4|13018.2|13006.9|13005.7|279
1597143300000|2020-08-11 10:55:00|13013.1|13011.9|13013.1|13011.9|13016.9|13015.7|13007.1|13005.9|158
1597143600000|2020-08-11 11:00:00|13011.9|13010.7|13012.4|13011.2|13017.4|13016.2|13005.1|13003.9|253
1597143900000|2020-08-11 11:05:00|13012.1|13010.9|13025.1|13023.9|13028.9|13027.7|13012.1|13010.9|384
1597144200000|2020-08-11 11:10:00|13024.9|13023.7|13024.9|13023.7|13033.6|13032.4|13022.9|13021.7|362
1597144500000|2020-08-11 11:15:00|13024.4|13023.2|13031.4|13030.2|13031.4|13030.2|13021.6|13020.4|277
1597144800000|2020-08-11 11:20:00|13031.1|13029.9|13019.1|13017.9|13032.4|13031.2|13017.9|13016.7|297
1597145100000|2020-08-11 11:25:00|13019.4|13018.2|13020.1|13018.9|13026.6|13025.4|13015.1|13013.9|251
1597145400000|2020-08-11 11:30:00|13020.4|13019.2|13015.1|13013.9|13021.1|13019.9|13010.1|13008.9|218
1597145700000|2020-08-11 11:35:00|13014.9|13013.7|12999.6|12998.4|13016.9|13015.7|12999.6|12998.4|401
1597146000000|2020-08-11 11:40:00|13000|12998.8|12991.5|12990.3|13006|13004.8|12986.8|12985.6|511
1597146300000|2020-08-11 11:45:00|12991.8|12990.6|12988.8|12987.6|12994|12992.8|12986.8|12985.6|215
1597146600000|2020-08-11 11:50:00|12989|12987.8|12991.5|12990.3|12995.8|12994.6|12986.8|12985.6|236
1597146900000|2020-08-11 11:55:00|12991.8|12990.6|12975.8|12974.6|12993.5|12992.3|12973.5|12972.3|592
1597147200000|2020-08-11 12:00:00|12976.8|12975.6|12976.3|12975.1|12980.3|12979.1|12971.3|12970.1|564
1597147500000|2020-08-11 12:05:00|12976.5|12975.3|12963|12961.8|12977|12975.8|12963|12961.8|526
1597147800000|2020-08-11 12:10:00|12962.8|12961.6|12954.5|12953.3|12967|12965.8|12950|12948.8|666
1597148100000|2020-08-11 12:15:00|12955.5|12954.3|12976.5|12975.3|12977|12975.8|12951.8|12950.6|664
1597148400000|2020-08-11 12:20:00|12976.3|12975.1|12988|12986.8|12989|12987.8|12970.5|12969.3|1017
1597148700000|2020-08-11 12:25:00|12988.3|12987.1|12987|12985.8|12991|12989.8|12981|12979.8|722
1597149000000|2020-08-11 12:30:00|12986.8|12985.6|12986|12984.8|12988|12986.8|12977.3|12976.1|454
1597149300000|2020-08-11 12:35:00|12986.3|12985.1|13003.5|13002.3|13008|13006.8|12985.5|12984.3|970
1597149600000|2020-08-11 12:40:00|13003.8|13002.6|13004|13002.8|13006.8|13005.6|13000.3|12999.1|364
1597149900000|2020-08-11 12:45:00|13003.8|13002.6|13001.3|13000.1|13004|13002.8|12996.5|12995.3|526
1597150200000|2020-08-11 12:50:00|13001.5|13000.3|12998.8|12997.6|13006|13004.8|12994|12992.8|480
1597150500000|2020-08-11 12:55:00|12999|12997.8|13004.8|13003.6|13005.5|13004.3|12997|12995.8|411
1597150800000|2020-08-11 13:00:00|13004.5|13003.3|13008.5|13007.3|13019|13017.8|13001.8|13000.6|655
1597151100000|2020-08-11 13:05:00|13008.3|13007.1|12993.3|12992.1|13010.3|13009.1|12993.3|12992.1|311
1597151400000|2020-08-11 13:10:00|12993|12991.8|12986|12984.8|12998.3|12997.1|12986|12984.8|361
1597151700000|2020-08-11 13:15:00|12985.8|12984.6|12989.5|12988.3|12997|12995.8|12985.8|12984.6|319
1597152000000|2020-08-11 13:20:00|12989.3|12988.1|12982.5|12981.3|12994.3|12993.1|12982.3|12981.1|260
1597152300000|2020-08-11 13:25:00|12982.3|12981.1|12993.5|12992.3|12993.5|12992.3|12980.8|12979.6|252
1597152600000|2020-08-11 13:30:00|12994.5|12993.3|12969.5|12968.3|12995.8|12994.6|12967.8|12966.6|1021
1597152900000|2020-08-11 13:35:00|12970.3|12969.1|12988|12986.8|12988.8|12987.6|12967.8|12966.6|807
1597153200000|2020-08-11 13:40:00|12988.3|12987.1|12992.5|12991.3|12993|12991.8|12981|12979.8|751
1597153500000|2020-08-11 13:45:00|12992.3|12991.1|12979.5|12978.3|12998.8|12997.6|12977.5|12976.3|687
1597153800000|2020-08-11 13:50:00|12979.3|12978.1|12951.5|12950.3|12983.3|12982.1|12948.5|12947.3|946
1597154100000|2020-08-11 13:55:00|12952.3|12951.1|12932.3|12931.1|12955|12953.8|12926|12924.8|1038
1597154400000|2020-08-11 14:00:00|12932.5|12931.3|12928.5|12927.3|12938.8|12937.6|12923.8|12922.6|901
1597154700000|2020-08-11 14:05:00|12928.8|12927.6|12908|12906.8|12931.5|12930.3|12898|12896.8|1459
1597155000000|2020-08-11 14:10:00|12908.9|12907.7|12918.4|12917.2|12922.9|12921.7|12908.9|12907.7|1130
1597155300000|2020-08-11 14:15:00|12918.2|12917|12935.4|12934.2|12952.2|12951|12909.2|12908|1291
1597155600000|2020-08-11 14:20:00|12934.7|12933.5|12910.4|12909.2|12935.4|12934.2|12906.4|12905.2|918
1597155900000|2020-08-11 14:25:00|12910.2|12909|12909.9|12908.7|12917.4|12916.2|12903.7|12902.5|617
1597156200000|2020-08-11 14:30:00|12909.7|12908.5|12891.4|12890.2|12911.7|12910.5|12888.9|12887.7|706
1597156500000|2020-08-11 14:35:00|12891.9|12890.7|12903.9|12902.7|12905.4|12904.2|12889.9|12888.7|637
1597156800000|2020-08-11 14:40:00|12904.2|12903|12903.9|12902.7|12904.9|12903.7|12892.9|12891.7|441
1597157100000|2020-08-11 14:45:00|12904.2|12903|12921.9|12920.7|12932.4|12931.2|12903.2|12902|1028
1597157400000|2020-08-11 14:50:00|12922.4|12921.2|12913.9|12912.7|12926.9|12925.7|12904.9|12903.7|529
1597157700000|2020-08-11 14:55:00|12913.7|12912.5|12912.9|12911.7|12920.7|12919.5|12909.2|12908|510
1597158000000|2020-08-11 15:00:00|12912.7|12911.5|12926.9|12925.7|12928.7|12927.5|12907.2|12906|594
1597158300000|2020-08-11 15:05:00|12927.2|12926|12944.4|12943.2|12948.2|12947|12926.4|12925.2|891
1597158600000|2020-08-11 15:10:00|12944.2|12943|12941.4|12940.2|12946.4|12945.2|12937.9|12936.7|452
1597158900000|2020-08-11 15:15:00|12941.2|12940|12933.7|12932.5|12942.2|12941|12930.9|12929.7|485
1597159200000|2020-08-11 15:20:00|12933.2|12932|12949.9|12948.7|12949.9|12948.7|12931.4|12930.2|710
1597159500000|2020-08-11 15:25:00|12949.4|12948.2|12949.7|12948.5|12956.7|12955.5|12938.9|12937.7|1531
1597159800000|2020-08-11 15:30:00|12949.4|12948.2|12949.8|12947.8|12954.6|12952.6|12935.1|12933.1|1608
1597160100000|2020-08-11 15:35:00|12948.8|12946.8|12945.3|12943.3|12956.3|12954.3|12944.3|12942.3|853
1597160400000|2020-08-11 15:40:00|12945.1|12943.1|12946.8|12944.8|12951.8|12949.8|12942.8|12940.8|319
1597160700000|2020-08-11 15:45:00|12946.6|12944.6|12944.8|12942.8|12947.6|12945.6|12938.8|12936.8|218
1597161000000|2020-08-11 15:50:00|12945.1|12943.1|12938.3|12936.3|12948.3|12946.3|12935.3|12933.3|170
1597161300000|2020-08-11 15:55:00|12938.1|12936.1|12948.1|12946.1|12948.1|12946.1|12937.3|12935.3|396
1597161600000|2020-08-11 16:00:00|12948.3|12946.3|12938.1|12936.1|12950.8|12948.8|12938.1|12936.1|489
1597161900000|2020-08-11 16:05:00|12937.8|12935.8|12948.3|12946.3|12951.6|12949.6|12937.3|12935.3|217
1597162200000|2020-08-11 16:10:00|12948.1|12946.1|12951.6|12949.6|12952.8|12950.8|12944.8|12942.8|154
1597162500000|2020-08-11 16:15:00|12951.3|12949.3|12951.3|12949.3|12957.6|12955.6|12948.6|12946.6|206
1597162800000|2020-08-11 16:20:00|12950.3|12948.3|12945.3|12943.3|12951.8|12949.8|12944.8|12942.8|254
1597163100000|2020-08-11 16:25:00|12945.6|12943.6|12936.8|12934.8|12945.8|12943.8|12936.8|12934.8|155
1597163400000|2020-08-11 16:30:00|12936.6|12934.6|12942.3|12940.3|12948.3|12946.3|12936.6|12934.6|240
1597163700000|2020-08-11 16:35:00|12942.1|12940.1|12941.8|12939.8|12943.1|12941.1|12934.6|12932.6|161
1597164000000|2020-08-11 16:40:00|12942.1|12940.1|12952.3|12950.3|12952.3|12950.3|12938.6|12936.6|143
1597164300000|2020-08-11 16:45:00|12952.6|12950.6|12947.6|12945.6|12953.8|12951.8|12946.6|12944.6|144
1597164600000|2020-08-11 16:50:00|12947.3|12945.3|12944.3|12942.3|12950.3|12948.3|12943.6|12941.6|131
1597164900000|2020-08-11 16:55:00|12943.1|12941.1|12943.8|12941.8|12946.6|12944.6|12938.8|12936.8|122
1597165200000|2020-08-11 17:00:00|12943.6|12941.6|12938.8|12936.8|12945.6|12943.6|12936.8|12934.8|126
1597165500000|2020-08-11 17:05:00|12939.1|12937.1|12947.6|12945.6|12947.8|12945.8|12937.3|12935.3|75
1597165800000|2020-08-11 17:10:00|12947.3|12945.3|12941.8|12939.8|12947.8|12945.8|12940.6|12938.6|61
1597166100000|2020-08-11 17:15:00|12941.6|12939.6|12947.8|12945.8|12949.3|12947.3|12939.1|12937.1|78
1597166400000|2020-08-11 17:20:00|12947.6|12945.6|12957.8|12955.8|12958.8|12956.8|12945.1|12943.1|219
1597166700000|2020-08-11 17:25:00|12957.1|12955.1|12954.1|12952.1|12958.8|12956.8|12952.8|12950.8|110
1597167000000|2020-08-11 17:30:00|12953.8|12951.8|12960.3|12958.3|12960.8|12958.8|12953.8|12951.8|230
1597167300000|2020-08-11 17:35:00|12960.1|12958.1|12957.8|12955.8|12962.3|12960.3|12957.3|12955.3|132
1597167600000|2020-08-11 17:40:00|12957.6|12955.6|12957.1|12955.1|12959.6|12957.6|12952.8|12950.8|125
1597167900000|2020-08-11 17:45:00|12957.3|12955.3|12947.8|12945.8|12959.3|12957.3|12946.8|12944.8|135
1597168200000|2020-08-11 17:50:00|12948.1|12946.1|12952.1|12950.1|12955.3|12953.3|12946.3|12944.3|167
1597168500000|2020-08-11 17:55:00|12951.8|12949.8|12958.6|12956.6|12959.6|12957.6|12950.8|12948.8|127
1597168800000|2020-08-11 18:00:00|12958.3|12956.3|12958.6|12956.6|12964.3|12962.3|12957.1|12955.1|99
1597169100000|2020-08-11 18:05:00|12958.3|12956.3|12960.1|12958.1|12960.3|12958.3|12956.6|12954.6|85
1597169400000|2020-08-11 18:10:00|12960.3|12958.3|12944.6|12942.6|12960.8|12958.8|12944.1|12942.1|115
1597169700000|2020-08-11 18:15:00|12944.8|12942.8|12945.8|12943.8|12947.6|12945.6|12937.6|12935.6|171
1597170000000|2020-08-11 18:20:00|12945.6|12943.6|12941.3|12939.3|12948.8|12946.8|12941.1|12939.1|168
1597170300000|2020-08-11 18:25:00|12942.1|12940.1|12934.1|12932.1|12943.3|12941.3|12932.1|12930.1|193
1597170600000|2020-08-11 18:30:00|12934.3|12932.3|12936.8|12934.8|12936.8|12934.8|12926.8|12924.8|194
1597170900000|2020-08-11 18:35:00|12936.3|12934.3|12929.1|12927.1|12937.8|12935.8|12921.3|12919.3|208
1597171200000|2020-08-11 18:40:00|12928.8|12926.8|12935.3|12933.3|12939.3|12937.3|12928.1|12926.1|228
1597171500000|2020-08-11 18:45:00|12935.1|12933.1|12927.1|12925.1|12935.8|12933.8|12923.8|12921.8|190
1597171800000|2020-08-11 18:50:00|12926.8|12924.8|12931.6|12929.6|12932.6|12930.6|12921.8|12919.8|125
1597172100000|2020-08-11 18:55:00|12931.3|12929.3|12933.1|12931.1|12936.6|12934.6|12927.6|12925.6|66
1597172400000|2020-08-11 19:00:00|12933.3|12931.3|12916.1|12914.1|12933.8|12931.8|12915.6|12913.6|171
1597172700000|2020-08-11 19:05:00|12916.3|12914.3|12915.8|12913.8|12926.1|12924.1|12911.8|12909.8|164
1597173000000|2020-08-11 19:10:00|12916.1|12914.1|12910.8|12908.8|12929.6|12927.6|12910.1|12908.1|142
1597173300000|2020-08-11 19:15:00|12910.6|12908.6|12858.1|12856.1|12910.6|12908.6|12853.3|12851.3|728
1597173600000|2020-08-11 19:20:00|12858.3|12856.3|12849.8|12847.8|12868.1|12866.1|12847.1|12845.1|482
1597173900000|2020-08-11 19:25:00|12850.1|12848.1|12883.8|12881.8|12885.3|12883.3|12850.1|12848.1|306
1597174200000|2020-08-11 19:30:00|12883.6|12881.6|12858.1|12856.1|12887.6|12885.6|12856.8|12854.8|378
1597174500000|2020-08-11 19:35:00|12858.3|12856.3|12861.6|12859.6|12882.6|12880.6|12848.1|12846.1|378
1597174800000|2020-08-11 19:40:00|12861.1|12859.1|12850.1|12848.1|12871.1|12869.1|12847.8|12845.8|317
1597175100000|2020-08-11 19:45:00|12849.8|12847.8|12848.1|12846.1|12853.3|12851.3|12840.3|12838.3|380
1597175400000|2020-08-11 19:50:00|12847.8|12845.8|12822.6|12820.6|12847.8|12845.8|12809.8|12807.8|716
1597175700000|2020-08-11 19:55:00|12823.3|12821.3|12830.6|12828.6|12836.1|12834.1|12820.1|12818.1|303
1597176000000|2020-08-11 20:00:00|12834.1|12829.1|12831.3|12826.3|12835.7|12830.7|12813.1|12808.1|19
1597176300000|2020-08-11 20:05:00|12832.3|12827.3|12853.3|12848.3|12856.1|12851.1|12829.4|12824.4|0
1597176600000|2020-08-11 20:10:00|12852.4|12847.4|12844.2|12839.2|12854.3|12849.3|12842.2|12837.2|0
1597176900000|2020-08-11 20:15:00|12844.3|12839.3|12857.8|12852.8|12858.3|12853.3|12840.1|12835.1|0
1597177200000|2020-08-11 20:20:00|12858.3|12853.3|12858.3|12853.3|12858.4|12853.4|12852.4|12847.4|0
1597177500000|2020-08-11 20:25:00|12858.1|12853.1|12856.7|12851.7|12865|12860|12855.4|12850.4|0
1597177800000|2020-08-11 20:30:00|12853|12848|12870.5|12865.5|12876.4|12871.4|12851.1|12846.1|0
1597178100000|2020-08-11 20:35:00|12869.5|12864.5|12867.3|12862.3|12874.9|12869.9|12865.8|12860.8|0
1597178400000|2020-08-11 20:40:00|12868.2|12863.2|12862.5|12857.5|12869.2|12864.2|12861|12856|0
1597178700000|2020-08-11 20:45:00|12863.5|12858.5|12864.3|12859.3|12864.5|12859.5|12860.4|12855.4|0
1597179000000|2020-08-11 20:50:00|12863.3|12858.3|12864.9|12859.9|12867.1|12862.1|12862.3|12857.3|0
1597179300000|2020-08-11 20:55:00|12865.9|12860.9|12865.8|12860.8|12868.4|12863.4|12860.4|12855.4|0
1597179600000|2020-08-11 21:00:00|12865.9|12860.9|12868.7|12863.7|12868.7|12863.7|12865.9|12860.9|0
1597179900000|2020-08-11 21:05:00|12867.7|12862.7|12868|12863|12869.3|12864.3|12866.4|12861.4|0
1597180200000|2020-08-11 21:10:00|12867.9|12862.9|12867.4|12862.4|12867.9|12862.9|12865.4|12860.4|0
1597180500000|2020-08-11 21:15:00|12867.9|12862.9|12870.3|12865.3|12873.1|12868.1|12867.8|12862.8|0
1597180800000|2020-08-11 21:20:00|12870.9|12865.9|12868.4|12863.4|12872|12867|12867.2|12862.2|0
1597181100000|2020-08-11 21:25:00|12868.5|12863.5|12869.6|12864.6|12870.1|12865.1|12868.3|12863.3|0
1597181400000|2020-08-11 21:30:00|12869.9|12864.9|12866|12861|12869.9|12864.9|12866|12861|0
1597181700000|2020-08-11 21:35:00|12865.7|12860.7|12865.6|12860.6|12866|12861|12865.5|12860.5|0
1597182000000|2020-08-11 21:40:00|12865.5|12860.5|12861.7|12856.7|12866|12861|12860.2|12855.2|0
1597182300000|2020-08-11 21:45:00|12861|12856|12860.3|12855.3|12861|12856|12859.8|12854.8|0
1597182600000|2020-08-11 21:50:00|12860.9|12855.9|12862|12857|12862.2|12857.2|12860|12855|0
1597182900000|2020-08-11 21:55:00|12862.3|12857.3|12874.5|12869.5|12876.4|12871.4|12861.6|12856.6|0
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|12872.9|12867.9|12876.5|12871.5|12866.6|12861.6|0
1597183500000|2020-08-11 22:05:00|12873.4|12868.4|12876.1|12871.1|12876.1|12871.1|12871|12866|0
1597183800000|2020-08-11 22:10:00|12876.6|12871.6|12869.1|12864.1|12876.6|12871.6|12867.2|12862.2|0
1597184100000|2020-08-11 22:15:00|12869|12864|12871.2|12866.2|12873.1|12868.1|12866.2|12861.2|0
1597184400000|2020-08-11 22:20:00|12872.2|12867.2|12861.8|12856.8|12872.7|12867.7|12861.8|12856.8|0
1597184700000|2020-08-11 22:25:00|12862.2|12857.2|12852.6|12847.6|12862.7|12857.7|12849.2|12844.2|0
1597185000000|2020-08-11 22:30:00|12853.6|12848.6|12863.2|12858.2|12863.2|12858.2|12853.6|12848.6|0
1597185300000|2020-08-11 22:35:00|12863.3|12858.3|12861.9|12856.9|12863.4|12858.4|12856.6|12851.6|0
1597185600000|2020-08-11 22:40:00|12858.5|12853.5|12854.2|12849.2|12859.4|12854.4|12852.7|12847.7|0
1597185900000|2020-08-11 22:45:00|12853.7|12848.7|12853.9|12848.9|12853.9|12848.9|12848.6|12843.6|0
1597186200000|2020-08-11 22:50:00|12854.9|12849.9|12858.9|12853.9|12858.9|12853.9|12854.9|12849.9|0
1597186500000|2020-08-11 22:55:00|12859.8|12854.8|12857.9|12852.9|12859.8|12854.8|12857.4|12852.4|0
1597186800000|2020-08-11 23:00:00|12858.9|12853.9|12853.5|12848.5|12859.3|12854.3|12853.5|12848.5|0
1597187100000|2020-08-11 23:05:00|12854.5|12849.5|12848.3|12843.3|12855.5|12850.5|12847.6|12842.6|0
1597187400000|2020-08-11 23:10:00|12849.3|12844.3|12849.4|12844.4|12852.3|12847.3|12848.3|12843.3|0
1597187700000|2020-08-11 23:15:00|12848.9|12843.9|12849.3|12844.3|12851.4|12846.4|12844.7|12839.7|0
1597188000000|2020-08-11 23:20:00|12848.3|12843.3|12849.2|12844.2|12851.2|12846.2|12848.3|12843.3|0
1597188300000|2020-08-11 23:25:00|12849.3|12844.3|12849|12844|12850.9|12845.9|12847.3|12842.3|0
1597188600000|2020-08-11 23:30:00|12849.9|12844.9|12861|12856|12861|12856|12849.4|12844.4|0
1597188900000|2020-08-11 23:35:00|12860.5|12855.5|12864.5|12859.5|12864.5|12859.5|12857.7|12852.7|0
1597189200000|2020-08-11 23:40:00|12863.5|12858.5|12864.1|12859.1|12864.1|12859.1|12858.3|12853.3|0
1597189500000|2020-08-11 23:45:00|12863.6|12858.6|12858.3|12853.3|12864.1|12859.1|12858.3|12853.3|0
1597189800000|2020-08-11 23:50:00|12858.8|12853.8|12857|12852|12862.2|12857.2|12856|12851|0
1597190100000|2020-08-11 23:55:00|12856|12851|12850.2|12845.2|12859.4|12854.4|12850.2|12845.2|0
1597190400000|2020-08-12 00:00:00|12851.2|12846.2|12863.3|12858.3|12864.3|12859.3|12848.4|12843.4|0
1597190700000|2020-08-12 00:05:00|12862.4|12857.4|12874|12869|12876.5|12871.5|12862.4|12857.4|0
1597191000000|2020-08-12 00:10:00|12874.5|12869.5|12887.1|12882.1|12888|12883|12874|12869|0
1597191300000|2020-08-12 00:15:00|12886.1|12881.1|12914.3|12910.3|12917.6|12913.6|12886.1|12881.1|137
1597191600000|2020-08-12 00:20:00|12913.3|12909.3|12909.8|12905.8|12913.8|12909.8|12907.6|12903.6|84
1597191900000|2020-08-12 00:25:00|12910.1|12906.1|12899.3|12895.3|12914.8|12910.8|12898.8|12894.8|53
1597192200000|2020-08-12 00:30:00|12899.1|12895.1|12886.8|12882.8|12904.3|12900.3|12881.8|12877.8|82
1597192500000|2020-08-12 00:35:00|12886.6|12882.6|12866.6|12862.6|12886.6|12882.6|12864.8|12860.8|38
1597192800000|2020-08-12 00:40:00|12866.3|12862.3|12870.3|12866.3|12875.6|12871.6|12865.3|12861.3|33
1597193100000|2020-08-12 00:45:00|12870.1|12866.1|12870.1|12866.1|12873.1|12869.1|12858.1|12854.1|29
1597193400000|2020-08-12 00:50:00|12870.3|12866.3|12840.8|12836.8|12872.1|12868.1|12840.1|12836.1|62
1597193700000|2020-08-12 00:55:00|12841.1|12837.1|12844.6|12840.6|12848.3|12844.3|12831.3|12827.3|48
1597194000000|2020-08-12 01:00:00|12843.8|12839.8|12853.8|12849.8|12859.1|12855.1|12837.3|12833.3|34
1597194300000|2020-08-12 01:05:00|12852.8|12848.8|12862.6|12858.6|12864.3|12860.3|12849.8|12845.8|16
1597194600000|2020-08-12 01:10:00|12863.6|12859.6|12870.6|12866.6|12873.1|12869.1|12860.6|12856.6|12
1597194900000|2020-08-12 01:15:00|12870.3|12866.3|12873.1|12869.1|12875.1|12871.1|12865.1|12861.1|26
1597195200000|2020-08-12 01:20:00|12870.6|12866.6|12850.1|12846.1|12871.6|12867.6|12849.3|12845.3|46
1597195500000|2020-08-12 01:25:00|12850.3|12846.3|12869.3|12865.3|12871.1|12867.1|12850.3|12846.3|12
1597195800000|2020-08-12 01:30:00|12869.1|12865.1|12863.1|12859.1|12878.1|12874.1|12862.6|12858.6|20
1597196100000|2020-08-12 01:35:00|12863.3|12859.3|12870.8|12866.8|12872.1|12868.1|12863.1|12859.1|9
1597196400000|2020-08-12 01:40:00|12870.6|12866.6|12863.8|12859.8|12877.1|12873.1|12862.6|12858.6|28
1597196700000|2020-08-12 01:45:00|12862.1|12858.1|12850.6|12846.6|12864.8|12860.8|12850.6|12846.6|52
1597197000000|2020-08-12 01:50:00|12846.6|12842.6|12855.8|12851.8|12855.8|12851.8|12843.8|12839.8|37
1597197300000|2020-08-12 01:55:00|12855.6|12851.6|12865.1|12861.1|12868.3|12864.3|12854.1|12850.1|9
1597197600000|2020-08-12 02:00:00|12864.6|12860.6|12868.6|12864.6|12870.1|12866.1|12855.3|12851.3|22
1597197900000|2020-08-12 02:05:00|12868.8|12864.8|12863.8|12859.8|12884.1|12880.1|12861.6|12857.6|16
1597198200000|2020-08-12 02:10:00|12861.6|12857.6|12847.3|12843.3|12867.1|12863.1|12847.3|12843.3|30
1597198500000|2020-08-12 02:15:00|12847.1|12843.1|12832.6|12828.6|12852.6|12848.6|12831.8|12827.8|29
1597198800000|2020-08-12 02:20:00|12834.1|12830.1|12847.6|12843.6|12847.8|12843.8|12832.3|12828.3|18
1597199100000|2020-08-12 02:25:00|12849.1|12845.1|12851.3|12847.3|12856.6|12852.6|12847.3|12843.3|3
1597199400000|2020-08-12 02:30:00|12851.1|12847.1|12849.3|12845.3|12854.8|12850.8|12840.6|12836.6|17
1597199700000|2020-08-12 02:35:00|12851.1|12847.1|12862.3|12858.3|12863.8|12859.8|12849.1|12845.1|10
1597200000000|2020-08-12 02:40:00|12861.6|12857.6|12864.3|12860.3|12874.3|12870.3|12857.6|12853.6|9
1597200300000|2020-08-12 02:45:00|12864.1|12860.1|12859.3|12855.3|12868.1|12864.1|12859.3|12855.3|6
1597200600000|2020-08-12 02:50:00|12859.1|12855.1|12857.6|12853.6|12860.6|12856.6|12853.8|12849.8|7
1597200900000|2020-08-12 02:55:00|12857.3|12853.3|12861.8|12857.8|12867.8|12863.8|12855.1|12851.1|5
1597201200000|2020-08-12 03:00:00|12862.8|12858.8|12864.3|12860.3|12868.6|12864.6|12858.3|12854.3|15
1597201500000|2020-08-12 03:05:00|12864.1|12860.1|12858.6|12854.6|12875.1|12871.1|12853.1|12849.1|19
1597201800000|2020-08-12 03:10:00|12858.8|12854.8|12861.1|12857.1|12864.6|12860.6|12858.8|12854.8|0
1597202100000|2020-08-12 03:15:00|12860.8|12856.8|12855.6|12851.6|12860.8|12856.8|12848.3|12844.3|12
1597202400000|2020-08-12 03:20:00|12856.6|12852.6|12866.1|12862.1|12867.3|12863.3|12856.6|12852.6|7
1597202700000|2020-08-12 03:25:00|12865.8|12861.8|12851.3|12847.3|12865.8|12861.8|12850.6|12846.6|2
1597203000000|2020-08-12 03:30:00|12851.6|12847.6|12861.6|12857.6|12864.6|12860.6|12851.6|12847.6|1
1597203300000|2020-08-12 03:35:00|12863.1|12859.1|12864.8|12860.8|12869.1|12865.1|12861.8|12857.8|16
1597203600000|2020-08-12 03:40:00|12863.8|12859.8|12865.6|12861.6|12868.3|12864.3|12862.1|12858.1|23
1597203900000|2020-08-12 03:45:00|12865.3|12861.3|12854.6|12850.6|12867.8|12863.8|12851.1|12847.1|10
1597204200000|2020-08-12 03:50:00|12853.8|12849.8|12861.6|12857.6|12864.6|12860.6|12853.1|12849.1|16
1597204500000|2020-08-12 03:55:00|12861.1|12857.1|12871.6|12867.6|12873.6|12869.6|12859.8|12855.8|20
1597204800000|2020-08-12 04:00:00|12871.1|12867.1|12869.3|12865.3|12875.1|12871.1|12867.3|12863.3|3
1597205100000|2020-08-12 04:05:00|12869.8|12865.8|12869.3|12865.3|12871.8|12867.8|12868.1|12864.1|0
1597205400000|2020-08-12 04:10:00|12870.1|12866.1|12874.8|12870.8|12875.6|12871.6|12869.3|12865.3|5
1597205700000|2020-08-12 04:15:00|12875.6|12871.6|12881.6|12877.6|12882.1|12878.1|12875.6|12871.6|3
1597206000000|2020-08-12 04:20:00|12881.3|12877.3|12875.3|12871.3|12881.3|12877.3|12874.1|12870.1|6
1597206300000|2020-08-12 04:25:00|12875.6|12871.6|12868.6|12864.6|12875.6|12871.6|12861.3|12857.3|11
1597206600000|2020-08-12 04:30:00|12868.8|12864.8|12861.8|12857.8|12869.1|12865.1|12861.6|12857.6|12
1597206900000|2020-08-12 04:35:00|12862.1|12858.1|12861.1|12857.1|12867.6|12863.6|12861.1|12857.1|8
1597207200000|2020-08-12 04:40:00|12860.8|12856.8|12861.1|12857.1|12861.1|12857.1|12860.6|12856.6|0
1597207500000|2020-08-12 04:45:00|12860.8|12856.8|12860.3|12856.3|12867.1|12863.1|12856.1|12852.1|19
1597207800000|2020-08-12 04:50:00|12861.6|12857.6|12835.8|12831.8|12861.6|12857.6|12835.3|12831.3|29
1597208100000|2020-08-12 04:55:00|12839.6|12835.6|12837.6|12833.6|12845.1|12841.1|12835.1|12831.1|26
1597208400000|2020-08-12 05:00:00|12837.3|12833.3|12840.8|12836.8|12842.8|12838.8|12829.6|12825.6|42
1597208700000|2020-08-12 05:05:00|12841.8|12837.8|12843.1|12839.1|12843.1|12839.1|12837.8|12833.8|10
1597209000000|2020-08-12 05:10:00|12842.8|12838.8|12840.6|12836.6|12848.3|12844.3|12840.1|12836.1|8
1597209300000|2020-08-12 05:15:00|12840.3|12836.3|12844.8|12840.8|12851.8|12847.8|12840.1|12836.1|36
1597209600000|2020-08-12 05:20:00|12845.1|12841.1|12861.1|12857.1|12862.1|12858.1|12843.3|12839.3|15
1597209900000|2020-08-12 05:25:00|12861.3|12857.3|12872.8|12868.8|12873.1|12869.1|12861.3|12857.3|29
1597210200000|2020-08-12 05:30:00|12872.6|12868.6|12868.3|12864.3|12873.3|12869.3|12865.6|12861.6|26
1597210500000|2020-08-12 05:35:00|12868.6|12864.6|12871.3|12867.3|12871.6|12867.6|12867.6|12863.6|6
1597210800000|2020-08-12 05:40:00|12873.1|12869.1|12880.3|12876.3|12882.6|12878.6|12868.8|12864.8|18
1597211100000|2020-08-12 05:45:00|12880.6|12876.6|12878.6|12874.6|12884.6|12880.6|12877.3|12873.3|37
1597211400000|2020-08-12 05:50:00|12878.8|12874.8|12864.1|12860.1|12882.8|12878.8|12864.1|12860.1|58
1597211700000|2020-08-12 05:55:00|12863.8|12859.8|12868.8|12864.8|12874.8|12870.8|12863.6|12859.6|50
1597212000000|2020-08-12 06:00:00|12867.8|12865.8|12891.8|12889.8|12893.8|12891.8|12863.6|12861.6|324
1597212300000|2020-08-12 06:05:00|12891.6|12889.6|12909.6|12907.6|12910.6|12908.6|12886.6|12884.6|387
1597212600000|2020-08-12 06:10:00|12909.3|12907.3|12905.1|12903.1|12910.6|12908.6|12897.6|12895.6|151
1597212900000|2020-08-12 06:15:00|12904.8|12902.8|12920.6|12918.6|12924.8|12922.8|12904.1|12902.1|235
1597213200000|2020-08-12 06:20:00|12920.3|12918.3|12910.1|12908.1|12921.3|12919.3|12904.1|12902.1|288
1597213500000|2020-08-12 06:25:00|12910.3|12908.3|12909.6|12907.6|12911.3|12909.3|12900.6|12898.6|162
1597213800000|2020-08-12 06:30:00|12909.8|12907.8|12910.1|12908.1|12915.6|12913.6|12905.1|12903.1|106
1597214100000|2020-08-12 06:35:00|12910.3|12908.3|12910.3|12908.3|12920.1|12918.1|12905.6|12903.6|194
1597214400000|2020-08-12 06:40:00|12914.3|12912.3|12922.1|12920.1|12924.3|12922.3|12912.1|12910.1|286
1597214700000|2020-08-12 06:45:00|12921.8|12919.8|12920.1|12918.1|12931.8|12929.8|12919.3|12917.3|268
1597215000000|2020-08-12 06:50:00|12919.1|12917.1|12917.3|12915.3|12923.6|12921.6|12915.6|12913.6|177
1597215300000|2020-08-12 06:55:00|12917.6|12915.6|12917.6|12915.6|12932.1|12930.1|12910.8|12908.8|449
1597215600000|2020-08-12 07:00:00|12917.2|12916|12899.2|12898|12927.2|12926|12891.7|12890.5|1604
1597215900000|2020-08-12 07:05:00|12900.9|12899.7|12896.2|12895|12938.9|12937.7|12893.2|12892|1284
1597216200000|2020-08-12 07:10:00|12896.4|12895.2|12888.4|12887.2|12918.2|12917|12875.4|12874.2|1306
1597216500000|2020-08-12 07:15:00|12887.9|12886.7|12921.9|12920.7|12928.7|12927.5|12887.9|12886.7|812
1597216800000|2020-08-12 07:20:00|12922.7|12921.5|12951.7|12950.5|12960.9|12959.7|12914.7|12913.5|1107
1597217100000|2020-08-12 07:25:00|12952.2|12951|12950.9|12949.7|12969.4|12968.2|12946.2|12945|1110
1597217400000|2020-08-12 07:30:00|12950.7|12949.5|12927.9|12926.7|12957.9|12956.7|12927.4|12926.2|742
1597217700000|2020-08-12 07:35:00|12927.4|12926.2|12921.2|12920|12940.9|12939.7|12909.9|12908.7|746
1597218000000|2020-08-12 07:40:00|12921.3|12920.1|12932.8|12931.6|12938.3|12937.1|12920.5|12919.3|524
1597218300000|2020-08-12 07:45:00|12932.5|12931.3|12937.3|12936.1|12944.8|12943.6|12922.5|12921.3|449
1597218600000|2020-08-12 07:50:00|12937.5|12936.3|12932.5|12931.3|12944.5|12943.3|12921.8|12920.6|429
1597218900000|2020-08-12 07:55:00|12933.3|12932.1|12933.3|12932.1|12945.3|12944.1|12923.3|12922.1|392
1597219200000|2020-08-12 08:00:00|12932.8|12931.6|12927.3|12926.1|12947|12945.8|12923.5|12922.3|496
1597219500000|2020-08-12 08:05:00|12927.5|12926.3|12914.8|12913.6|12936.5|12935.3|12914|12912.8|397
1597219800000|2020-08-12 08:10:00|12915|12913.8|12909.8|12908.6|12924.8|12923.6|12907.3|12906.1|424
1597220100000|2020-08-12 08:15:00|12910.8|12909.6|12926.8|12925.6|12927.3|12926.1|12910.8|12909.6|371
1597220400000|2020-08-12 08:20:00|12927.3|12926.1|12922.3|12921.1|12941.8|12940.6|12921.8|12920.6|653
1597220700000|2020-08-12 08:25:00|12923|12921.8|12913.8|12912.6|12928|12926.8|12913|12911.8|330
1597221000000|2020-08-12 08:30:00|12914|12912.8|12912.3|12911.1|12926.3|12925.1|12910.8|12909.6|232
1597221300000|2020-08-12 08:35:00|12912.5|12911.3|12912.3|12911.1|12915.8|12914.6|12900.5|12899.3|405
1597221600000|2020-08-12 08:40:00|12912.5|12911.3|12915.3|12914.1|12919|12917.8|12907.8|12906.6|316
1597221900000|2020-08-12 08:45:00|12916.3|12915.1|12927.8|12926.6|12927.8|12926.6|12915.5|12914.3|276
1597222200000|2020-08-12 08:50:00|12928|12926.8|12918.3|12917.1|12929.5|12928.3|12917|12915.8|221
1597222500000|2020-08-12 08:55:00|12918.5|12917.3|12923.3|12922.1|12925|12923.8|12914.5|12913.3|250
1597222800000|2020-08-12 09:00:00|12923.5|12922.3|12931.8|12930.6|12933.8|12932.6|12915.5|12914.3|338
1597223100000|2020-08-12 09:05:00|12931.5|12930.3|12932.8|12931.6|12936|12934.8|12924.3|12923.1|323
1597223400000|2020-08-12 09:10:00|12933.8|12932.6|12937.8|12936.6|12941.5|12940.3|12931|12929.8|238
1597223700000|2020-08-12 09:15:00|12938|12936.8|12936.8|12935.6|12939.8|12938.6|12929.3|12928.1|234
1597224000000|2020-08-12 09:20:00|12937|12935.8|12944|12942.8|12948|12946.8|12930.8|12929.6|305
1597224300000|2020-08-12 09:25:00|12945|12943.8|12939.8|12938.6|12946|12944.8|12934.5|12933.3|234
1597224600000|2020-08-12 09:30:00|12940|12938.8|12939|12937.8|12943|12941.8|12934.5|12933.3|199
1597224900000|2020-08-12 09:35:00|12938.8|12937.6|12930.5|12929.3|12938.8|12937.6|12927.5|12926.3|210
1597225200000|2020-08-12 09:40:00|12930.8|12929.6|12922|12920.8|12934.5|12933.3|12919.8|12918.6|286
1597225500000|2020-08-12 09:45:00|12922.3|12921.1|12928|12926.8|12928.5|12927.3|12920.8|12919.6|119
1597225800000|2020-08-12 09:50:00|12927.8|12926.6|12930.5|12929.3|12932.8|12931.6|12922|12920.8|249
1597226100000|2020-08-12 09:55:00|12930.8|12929.6|12921.5|12920.3|12933|12931.8|12921|12919.8|198
1597226400000|2020-08-12 10:00:00|12921.8|12920.6|12917.3|12916.1|12929.5|12928.3|12915.8|12914.6|233
1597226700000|2020-08-12 10:05:00|12917.5|12916.3|12912.8|12911.6|12919.8|12918.6|12911.5|12910.3|288
1597227000000|2020-08-12 10:10:00|12912.5|12911.3|12930.8|12929.6|12935.8|12934.6|12912|12910.8|370
1597227300000|2020-08-12 10:15:00|12931|12929.8|12938|12936.8|12938.5|12937.3|12927|12925.8|265
1597227600000|2020-08-12 10:20:00|12937.8|12936.6|12931.5|12930.3|12941.3|12940.1|12931.5|12930.3|209
1597227900000|2020-08-12 10:25:00|12932|12930.8|12929.3|12928.1|12938.3|12937.1|12927.5|12926.3|163
1597228200000|2020-08-12 10:30:00|12927.8|12926.6|12934|12932.8|12934.8|12933.6|12926.5|12925.3|95
1597228500000|2020-08-12 10:35:00|12934.3|12933.1|12936.8|12935.6|12940.5|12939.3|12932|12930.8|182
1597228800000|2020-08-12 10:40:00|12937|12935.8|12939.3|12938.1|12943|12941.8|12935|12933.8|170
1597229100000|2020-08-12 10:45:00|12939|12937.8|12937.8|12936.6|12940.8|12939.6|12931.5|12930.3|176
1597229400000|2020-08-12 10:50:00|12938|12936.8|12940|12938.8|12944|12942.8|12936.3|12935.1|208
1597229700000|2020-08-12 10:55:00|12939.8|12938.6|12946|12944.8|12947|12945.8|12938.3|12937.1|228
1597230000000|2020-08-12 11:00:00|12946.5|12945.3|12934.3|12933.1|12946.5|12945.3|12933|12931.8|367
1597230300000|2020-08-12 11:05:00|12934|12932.8|12938.8|12937.6|12940.3|12939.1|12932|12930.8|215
1597230600000|2020-08-12 11:10:00|12938.5|12937.3|12937.3|12936.1|12939.8|12938.6|12932|12930.8|182
1597230900000|2020-08-12 11:15:00|12937.5|12936.3|12941|12939.8|12945.5|12944.3|12937|12935.8|209
1597231200000|2020-08-12 11:20:00|12940.8|12939.6|12930.3|12929.1|12945|12943.8|12930.3|12929.1|236
1597231500000|2020-08-12 11:25:00|12930|12928.8|12939.5|12938.3|12941.8|12940.6|12925.5|12924.3|398
1597231800000|2020-08-12 11:30:00|12939.8|12938.6|12950.5|12949.3|12953.5|12952.3|12939.5|12938.3|394
1597232100000|2020-08-12 11:35:00|12950.8|12949.6|12950.5|12949.3|12952.5|12951.3|12943.8|12942.6|215
1597232400000|2020-08-12 11:40:00|12950.3|12949.1|12948.5|12947.3|12953|12951.8|12944|12942.8|218
1597232700000|2020-08-12 11:45:00|12948.8|12947.6|12954.3|12953.1|12955.8|12954.6|12947.8|12946.6|197
1597233000000|2020-08-12 11:50:00|12954|12952.8|12949.8|12948.6|12954.8|12953.6|12948|12946.8|237
1597233300000|2020-08-12 11:55:00|12950|12948.8|12943.5|12942.3|12953.5|12952.3|12937.8|12936.6|274
1597233600000|2020-08-12 12:00:00|12943|12941.8|12943.3|12942.1|12950|12948.8|12939.5|12938.3|249
1597233900000|2020-08-12 12:05:00|12943.5|12942.3|12951.3|12950.1|12956.5|12955.3|12942|12940.8|338
1597234200000|2020-08-12 12:10:00|12951.5|12950.3|12944|12942.8|12955|12953.8|12943.3|12942.1|252
1597234500000|2020-08-12 12:15:00|12944.3|12943.1|12944|12942.8|12946.5|12945.3|12931.8|12930.6|376
1597234800000|2020-08-12 12:20:00|12944.3|12943.1|12961.3|12960.1|12965.8|12964.6|12940.8|12939.6|502
1597235100000|2020-08-12 12:25:00|12961.5|12960.3|12951.8|12950.6|12962.3|12961.1|12950|12948.8|208
1597235400000|2020-08-12 12:30:00|12951.5|12950.3|12961|12959.8|12961|12959.8|12942|12940.8|548
1597235700000|2020-08-12 12:35:00|12960.8|12959.6|12967.5|12966.3|12977|12975.8|12959.5|12958.3|799
1597236000000|2020-08-12 12:40:00|12967.8|12966.6|12966.5|12965.3|12971|12969.8|12961|12959.8|364
1597236300000|2020-08-12 12:45:00|12966.8|12965.6|12972|12970.8|12978.3|12977.1|12966|12964.8|355
1597236600000|2020-08-12 12:50:00|12971.8|12970.6|12978.5|12977.3|12980|12978.8|12968.5|12967.3|324
1597236900000|2020-08-12 12:55:00|12978.8|12977.6|12985.8|12984.6|12986.3|12985.1|12973|12971.8|484
1597237200000|2020-08-12 13:00:00|12985|12983.8|12987.3|12986.1|12993.3|12992.1|12980.5|12979.3|611
1597237500000|2020-08-12 13:05:00|12987|12985.8|12983.3|12982.1|12993|12991.8|12983|12981.8|264
1597237800000|2020-08-12 13:10:00|12983.5|12982.3|12992|12990.8|12994.3|12993.1|12983.5|12982.3|288
1597238100000|2020-08-12 13:15:00|12992.3|12991.1|12992.3|12991.1|12997.3|12996.1|12987.8|12986.6|261
1597238400000|2020-08-12 13:20:00|12992|12990.8|12997.1|12995.9|12997.9|12996.7|12989|12987.8|288
1597238700000|2020-08-12 13:25:00|12996.6|12995.4|12997.6|12996.4|13001.1|12999.9|12993.4|12992.2|322
1597239000000|2020-08-12 13:30:00|12998.1|12996.9|12984.6|12983.4|13002.1|13000.9|12983.4|12982.2|824
1597239300000|2020-08-12 13:35:00|12984.9|12983.7|12985.1|12983.9|12996.4|12995.2|12984.4|12983.2|456
1597239600000|2020-08-12 13:40:00|12985.4|12984.2|12986.1|12984.9|12990.4|12989.2|12982.6|12981.4|358
1597239900000|2020-08-12 13:45:00|12986.4|12985.2|12995.1|12993.9|12999.9|12998.7|12981.6|12980.4|471
1597240200000|2020-08-12 13:50:00|12995.6|12994.4|12996.1|12994.9|12997.1|12995.9|12985.4|12984.2|500
1597240500000|2020-08-12 13:55:00|12996.4|12995.2|12997.6|12996.4|13003.6|13002.4|12995.1|12993.9|737
1597240800000|2020-08-12 14:00:00|12997.4|12996.2|13004.1|13002.9|13005.6|13004.4|12992.6|12991.4|505
1597241100000|2020-08-12 14:05:00|13004.4|13003.2|13018.1|13016.9|13027.9|13026.7|13002.1|13000.9|1013
1597241400000|2020-08-12 14:10:00|13017.8|13016.6|13021.8|13020.6|13031.8|13030.6|13016.3|13015.1|743
1597241700000|2020-08-12 14:15:00|13022.1|13020.9|13041.8|13040.6|13045.6|13044.4|13022.1|13020.9|921
1597242000000|2020-08-12 14:20:00|13041.3|13040.1|13067.8|13066.6|13068.8|13067.6|13040.6|13039.4|970
1597242300000|2020-08-12 14:25:00|13068.1|13066.9|13060.8|13059.6|13073.1|13071.9|13051.8|13050.6|1010
1597242600000|2020-08-12 14:30:00|13061.1|13059.9|13080.3|13079.1|13082.3|13081.1|13060.8|13059.6|902
1597242900000|2020-08-12 14:35:00|13080.6|13079.4|13071.8|13070.6|13091.3|13090.1|13069.1|13067.9|1126
1597243200000|2020-08-12 14:40:00|13072.1|13070.9|13096.3|13095.1|13096.3|13095.1|13072.1|13070.9|1089
1597243500000|2020-08-12 14:45:00|13096.6|13095.4|13088.3|13087.1|13104.8|13103.6|13085.8|13084.6|792
1597243800000|2020-08-12 14:50:00|13088.6|13087.4|13085.1|13083.9|13099.3|13098.1|13082.8|13081.6|685
1597244100000|2020-08-12 14:55:00|13084.8|13083.6|13084.8|13083.6|13090.6|13089.4|13079.6|13078.4|726
1597244400000|2020-08-12 15:00:00|13084.6|13083.4|13090.6|13089.4|13100.3|13099.1|13080.8|13079.6|931
1597244700000|2020-08-12 15:05:00|13090.8|13089.6|13092.1|13090.9|13097.6|13096.4|13088.1|13086.9|605
1597245000000|2020-08-12 15:10:00|13091.8|13090.6|13075.8|13074.6|13097.3|13096.1|13074.3|13073.1|791
1597245300000|2020-08-12 15:15:00|13076.1|13074.9|13054.8|13053.6|13081.1|13079.9|13054.6|13053.4|891
1597245600000|2020-08-12 15:20:00|13055.3|13054.1|13063.3|13062.1|13066.1|13064.9|13049.8|13048.6|937
1597245900000|2020-08-12 15:25:00|13063.6|13062.4|13070.6|13069.4|13072.3|13071.1|13055.8|13054.6|1081
1597246200000|2020-08-12 15:30:00|13071|13069|13062.7|13060.7|13072.7|13070.7|13056.7|13054.7|1538
1597246500000|2020-08-12 15:35:00|13061.7|13059.7|13058.7|13056.7|13064|13062|13054.2|13052.2|773
1597246800000|2020-08-12 15:40:00|13059|13057|13056.2|13054.2|13063.7|13061.7|13055.7|13053.7|272
1597247100000|2020-08-12 15:45:00|13056|13054|13056.2|13054.2|13070.7|13068.7|13053.7|13051.7|357
1597247400000|2020-08-12 15:50:00|13056.5|13054.5|13050.7|13048.7|13062.7|13060.7|13049|13047|252
1597247700000|2020-08-12 15:55:00|13050.5|13048.5|13058.2|13056.2|13060.2|13058.2|13049.7|13047.7|286
1597248000000|2020-08-12 16:00:00|13058.5|13056.5|13068.2|13066.2|13070.7|13068.7|13055|13053|261
1597248300000|2020-08-12 16:05:00|13068.5|13066.5|13070.7|13068.7|13075.7|13073.7|13068.5|13066.5|163
1597248600000|2020-08-12 16:10:00|13070.5|13068.5|13070.7|13068.7|13073.7|13071.7|13064.7|13062.7|355
1597248900000|2020-08-12 16:15:00|13071|13069|13076|13074|13081.7|13079.7|13071|13069|283
1597249200000|2020-08-12 16:20:00|13075.7|13073.7|13085.2|13083.2|13086.7|13084.7|13075.5|13073.5|212
1597249500000|2020-08-12 16:25:00|13085|13083|13088.2|13086.2|13093.2|13091.2|13084.5|13082.5|241
1597249800000|2020-08-12 16:30:00|13088.5|13086.5|13087.5|13085.5|13089.5|13087.5|13084.2|13082.2|124
1597250100000|2020-08-12 16:35:00|13087.2|13085.2|13085.2|13083.2|13087.5|13085.5|13078.2|13076.2|169
1597250400000|2020-08-12 16:40:00|13085.5|13083.5|13073.2|13071.2|13086.7|13084.7|13072.5|13070.5|181
1597250700000|2020-08-12 16:45:00|13073.5|13071.5|13071.2|13069.2|13077|13075|13070.2|13068.2|189
1597251000000|2020-08-12 16:50:00|13071.7|13069.7|13068.5|13066.5|13073.7|13071.7|13068.5|13066.5|75
1597251300000|2020-08-12 16:55:00|13068.2|13066.2|13059.2|13057.2|13074.2|13072.2|13058.7|13056.7|145
1597251600000|2020-08-12 17:00:00|13059|13057|13059.2|13057.2|13067|13065|13058.2|13056.2|141
1597251900000|2020-08-12 17:05:00|13058.7|13056.7|13058.2|13056.2|13065.5|13063.5|13056.2|13054.2|177
1597252200000|2020-08-12 17:10:00|13058|13056|13058|13056|13060|13058|13055.2|13053.2|103
1597252500000|2020-08-12 17:15:00|13058.2|13056.2|13048.2|13046.2|13059.5|13057.5|13046|13044|205
1597252800000|2020-08-12 17:20:00|13048|13046|13046.2|13044.2|13051.7|13049.7|13046|13044|132
1597253100000|2020-08-12 17:25:00|13046|13044|13041|13039|13050|13048|13038.5|13036.5|214
1597253400000|2020-08-12 17:30:00|13040.7|13038.7|13050.7|13048.7|13050.7|13048.7|13040.7|13038.7|178
1597253700000|2020-08-12 17:35:00|13050.2|13048.2|13059.7|13057.7|13060.7|13058.7|13048.5|13046.5|179
1597254000000|2020-08-12 17:40:00|13060.7|13058.7|13056.2|13054.2|13060.7|13058.7|13054|13052|111
1597254300000|2020-08-12 17:45:00|13056.5|13054.5|13068.2|13066.2|13070.5|13068.5|13054.5|13052.5|216
1597254600000|2020-08-12 17:50:00|13068.5|13066.5|13073|13071|13074.7|13072.7|13067.7|13065.7|192
1597254900000|2020-08-12 17:55:00|13072.7|13070.7|13080.2|13078.2|13082.7|13080.7|13071.7|13069.7|191
1597255200000|2020-08-12 18:00:00|13080.7|13078.7|13073.2|13071.2|13082|13080|13072|13070|267
1597255500000|2020-08-12 18:05:00|13073|13071|13072.2|13070.2|13076.2|13074.2|13067.7|13065.7|263
1597255800000|2020-08-12 18:10:00|13072|13070|13073.5|13071.5|13076|13074|13071.5|13069.5|81
1597256100000|2020-08-12 18:15:00|13073.7|13071.7|13072.7|13070.7|13075.2|13073.2|13068.5|13066.5|78
1597256400000|2020-08-12 18:20:00|13072.5|13070.5|13080.2|13078.2|13080.2|13078.2|13071.7|13069.7|142
1597256700000|2020-08-12 18:25:00|13079.7|13077.7|13075|13073|13081.5|13079.5|13074.2|13072.2|144
1597257000000|2020-08-12 18:30:00|13075.2|13073.2|13077.5|13075.5|13079.5|13077.5|13074.7|13072.7|100
1597257300000|2020-08-12 18:35:00|13077.7|13075.7|13069.5|13067.5|13079.2|13077.2|13068.7|13066.7|117
1597257600000|2020-08-12 18:40:00|13069.2|13067.2|13071|13069|13074.7|13072.7|13068.7|13066.7|114
1597257900000|2020-08-12 18:45:00|13071.2|13069.2|13075.5|13073.5|13075.5|13073.5|13069|13067|127
1597258200000|2020-08-12 18:50:00|13075.2|13073.2|13070|13068|13079|13077|13069|13067|103
1597258500000|2020-08-12 18:55:00|13070.2|13068.2|13077.5|13075.5|13079|13077|13070|13068|145
1597258800000|2020-08-12 19:00:00|13079.2|13077.2|13083.7|13081.7|13087.2|13085.2|13078.2|13076.2|185
1597259100000|2020-08-12 19:05:00|13084|13082|13082|13080|13091.7|13089.7|13081.7|13079.7|130
1597259400000|2020-08-12 19:10:00|13081.7|13079.7|13090.7|13088.7|13091.7|13089.7|13081|13079|195
1597259700000|2020-08-12 19:15:00|13090.5|13088.5|13098.7|13096.7|13098.7|13096.7|13089.5|13087.5|182
1597260000000|2020-08-12 19:20:00|13098.5|13096.5|13092.2|13090.2|13100|13098|13090.2|13088.2|158
1597260300000|2020-08-12 19:25:00|13092.5|13090.5|13086.7|13084.7|13093.2|13091.2|13086|13084|158
1597260600000|2020-08-12 19:30:00|13087|13085|13068.7|13066.7|13087.5|13085.5|13058.2|13056.2|381
1597260900000|2020-08-12 19:35:00|13069|13067|13079.5|13077.5|13080|13078|13061.7|13059.7|225
1597261200000|2020-08-12 19:40:00|13079.2|13077.2|13085|13083|13089.7|13087.7|13076|13074|213
1597261500000|2020-08-12 19:45:00|13084.7|13082.7|13083.5|13081.5|13086.7|13084.7|13078|13076|190
1597261800000|2020-08-12 19:50:00|13087.7|13085.7|13070.7|13068.7|13090.5|13088.5|13068.2|13066.2|281
1597262100000|2020-08-12 19:55:00|13070|13068|13082.5|13080.5|13084|13082|13064|13062|391
1597262400000|2020-08-12 20:00:00|13084.2|13079.2|13078.4|13073.4|13084.2|13079.2|13068.2|13063.2|6
1597262700000|2020-08-12 20:05:00|13077.4|13072.4|13077.1|13072.1|13082|13077|13076.1|13071.1|0
1597263000000|2020-08-12 20:10:00|13078.1|13073.1|13071.1|13066.1|13079.1|13074.1|13066.5|13061.5|0
1597263300000|2020-08-12 20:15:00|13071.6|13066.6|13070.1|13065.1|13071.6|13066.6|13067.9|13062.9|0
1597263600000|2020-08-12 20:20:00|13069.9|13064.9|13073.5|13068.5|13073.5|13068.5|13069.1|13064.1|0
1597263900000|2020-08-12 20:25:00|13073|13068|13074.6|13069.6|13074.6|13069.6|13073|13068|0
1597264200000|2020-08-12 20:30:00|13073.9|13068.9|13072|13067|13076.8|13071.8|13071|13066|0
1597264500000|2020-08-12 20:35:00|13073|13068|13072.5|13067.5|13075|13070|13072|13067|0
1597264800000|2020-08-12 20:40:00|13071.6|13066.6|13066.1|13061.1|13071.6|13066.6|13062.9|13057.9|0
1597265100000|2020-08-12 20:45:00|13067.1|13062.1|13063.7|13058.7|13067.1|13062.1|13063.7|13058.7|0
1597265400000|2020-08-12 20:50:00|13064.6|13059.6|13066.3|13061.3|13066.7|13061.7|13063|13058|0
1597265700000|2020-08-12 20:55:00|13065.3|13060.3|13068.8|13063.8|13070.6|13065.6|13064.7|13059.7|0
1597266000000|2020-08-12 21:00:00|13068.7|13063.7|13068.6|13063.6|13069.1|13064.1|13068.4|13063.4|0
1597266300000|2020-08-12 21:05:00|13068.7|13063.7|13067.5|13062.5|13068.7|13063.7|13066.4|13061.4|0
1597266600000|2020-08-12 21:10:00|13067.9|13062.9|13067.9|13062.9|13068.1|13063.1|13066.7|13061.7|0
1597266900000|2020-08-12 21:15:00|13068|13063|13068.6|13063.6|13068.6|13063.6|13067.6|13062.6|0
1597267200000|2020-08-12 21:20:00|13068.7|13063.7|13069|13064|13069.6|13064.6|13068.3|13063.3|0
1597267500000|2020-08-12 21:25:00|13068.9|13063.9|13068.3|13063.3|13069.2|13064.2|13067.5|13062.5|0
1597267800000|2020-08-12 21:30:00|13067.6|13062.6|13068.9|13063.9|13070.5|13065.5|13066.8|13061.8|0
1597268100000|2020-08-12 21:35:00|13069.2|13064.2|13067.8|13062.8|13069.2|13064.2|13067.1|13062.1|0
1597268400000|2020-08-12 21:40:00|13067.1|13062.1|13067.4|13062.4|13067.4|13062.4|13067.1|13062.1|0
1597268700000|2020-08-12 21:45:00|13067.2|13062.2|13067.3|13062.3|13067.8|13062.8|13067.1|13062.1|0
1597269000000|2020-08-12 21:50:00|13067.4|13062.4|13067.9|13062.9|13068.2|13063.2|13067.3|13062.3|0
1597269300000|2020-08-12 21:55:00|13067.7|13062.7|13067.9|13062.9|13068|13063|13065.8|13060.8|0
1597269600000|2020-08-12 22:00:00|13066.9|13061.9|13073.9|13068.9|13076.8|13071.8|13054.8|13049.8|0
1597269900000|2020-08-12 22:05:00|13073.3|13068.3|13071|13066|13074.3|13069.3|13071|13066|0
1597270200000|2020-08-12 22:10:00|13070.5|13065.5|13074.7|13069.7|13076.8|13071.8|13069|13064|0
1597270500000|2020-08-12 22:15:00|13075.7|13070.7|13073.9|13068.9|13075.9|13070.9|13071.9|13066.9|0
1597270800000|2020-08-12 22:20:00|13074.8|13069.8|13067.8|13062.8|13074.8|13069.8|13066.9|13061.9|0
1597271100000|2020-08-12 22:25:00|13066.9|13061.9|13071.7|13066.7|13071.7|13066.7|13066.9|13061.9|0
1597271400000|2020-08-12 22:30:00|13072.6|13067.6|13073.4|13068.4|13074.4|13069.4|13069.5|13064.5|0
1597271700000|2020-08-12 22:35:00|13073.9|13068.9|13071.5|13066.5|13074.4|13069.4|13070.5|13065.5|0
1597272000000|2020-08-12 22:40:00|13071.4|13066.4|13072.7|13067.7|13072.7|13067.7|13069.6|13064.6|0
1597272300000|2020-08-12 22:45:00|13072.2|13067.2|13070.3|13065.3|13072.2|13067.2|13070.3|13065.3|0
1597272600000|2020-08-12 22:50:00|13071.3|13066.3|13072.4|13067.4|13072.9|13067.9|13071.3|13066.3|0
1597272900000|2020-08-12 22:55:00|13072.9|13067.9|13071.4|13066.4|13072.9|13067.9|13071.4|13066.4|0
1597273200000|2020-08-12 23:00:00|13070.4|13065.4|13071|13066|13071.7|13066.7|13069.9|13064.9|0
1597273500000|2020-08-12 23:05:00|13070|13065|13069.5|13064.5|13070.1|13065.1|13066.7|13061.7|0
1597273800000|2020-08-12 23:10:00|13070|13065|13069.4|13064.4|13070.4|13065.4|13067.5|13062.5|0
1597274100000|2020-08-12 23:15:00|13069.8|13064.8|13075.2|13070.2|13076.2|13071.2|13069.4|13064.4|0
1597274400000|2020-08-12 23:20:00|13074.3|13069.3|13073.1|13068.1|13074.3|13069.3|13072.2|13067.2|0
1597274700000|2020-08-12 23:25:00|13073.2|13068.2|13073.2|13068.2|13074.1|13069.1|13069.7|13064.7|0
1597275000000|2020-08-12 23:30:00|13074.1|13069.1|13072.3|13067.3|13074.2|13069.2|13071|13066|0
1597275300000|2020-08-12 23:35:00|13071.3|13066.3|13074.3|13069.3|13075.2|13070.2|13071.3|13066.3|0
1597275600000|2020-08-12 23:40:00|13073.3|13068.3|13078.2|13073.2|13079.2|13074.2|13073.3|13068.3|0
1597275900000|2020-08-12 23:45:00|13077.7|13072.7|13075|13070|13078.2|13073.2|13072.3|13067.3|0
1597276200000|2020-08-12 23:50:00|13074|13069|13075.9|13070.9|13077.9|13072.9|13074|13069|0
1597276500000|2020-08-12 23:55:00|13075.4|13070.4|13076.9|13071.9|13076.9|13071.9|13073.9|13068.9|0
1597276800000|2020-08-13 00:00:00|13075.9|13070.9|13070.5|13065.5|13079.8|13074.8|13067.7|13062.7|0
1597277100000|2020-08-13 00:05:00|13071.5|13066.5|13081.8|13076.8|13083.8|13078.8|13071.5|13066.5|0
1597277400000|2020-08-13 00:10:00|13082.8|13077.8|13082.8|13077.8|13083.8|13078.8|13081.8|13076.8|0
1597277700000|2020-08-13 00:15:00|13083.2|13078.2|13079.5|13075.5|13085.7|13080.7|13064.2|13060.2|27
1597278000000|2020-08-13 00:20:00|13079.2|13075.2|13084.5|13080.5|13087.5|13083.5|13076.7|13072.7|12
1597278300000|2020-08-13 00:25:00|13085|13081|13086|13082|13088.5|13084.5|13083.2|13079.2|12
1597278600000|2020-08-13 00:30:00|13086.2|13082.2|13080.7|13076.7|13095|13091|13079.7|13075.7|24
1597278900000|2020-08-13 00:35:00|13081|13077|13067.2|13063.2|13082.5|13078.5|13067|13063|50
1597279200000|2020-08-13 00:40:00|13068|13064|13068.5|13064.5|13069.7|13065.7|13063|13059|26
1597279500000|2020-08-13 00:45:00|13068.7|13064.7|13062|13058|13074.7|13070.7|13055.5|13051.5|56
1597279800000|2020-08-13 00:50:00|13062.2|13058.2|13043|13039|13062.2|13058.2|13026.7|13022.7|94
1597280100000|2020-08-13 00:55:00|13043.2|13039.2|13038.7|13034.7|13045.5|13041.5|13038|13034|38
1597280400000|2020-08-13 01:00:00|13039|13035|13044.2|13040.2|13048.7|13044.7|13028|13024|37
1597280700000|2020-08-13 01:05:00|13044|13040|13048.7|13044.7|13053|13049|13038|13034|18
1597281000000|2020-08-13 01:10:00|13047.5|13043.5|13052.2|13048.2|13059|13055|13044.2|13040.2|22
1597281300000|2020-08-13 01:15:00|13052.5|13048.5|13051|13047|13059.7|13055.7|13039.7|13035.7|15
1597281600000|2020-08-13 01:20:00|13051.2|13047.2|13048.2|13044.2|13053.5|13049.5|13046.7|13042.7|11
1597281900000|2020-08-13 01:25:00|13048.5|13044.5|13046.2|13042.2|13048.5|13044.5|13038.2|13034.2|27
1597282200000|2020-08-13 01:30:00|13051|13047|13050.2|13046.2|13060.2|13056.2|13049.7|13045.7|18
1597282500000|2020-08-13 01:35:00|13050|13046|13040.2|13036.2|13050|13046|13032.2|13028.2|14
1597282800000|2020-08-13 01:40:00|13040|13036|13046|13042|13063|13059|13039.5|13035.5|30
1597283100000|2020-08-13 01:45:00|13045.2|13041.2|13059|13055|13059|13055|13043.7|13039.7|7
1597283400000|2020-08-13 01:50:00|13058.7|13054.7|13046.2|13042.2|13061.5|13057.5|13046.2|13042.2|14
1597283700000|2020-08-13 01:55:00|13046|13042|13046.5|13042.5|13048.2|13044.2|13040|13036|20
1597284000000|2020-08-13 02:00:00|13046.2|13042.2|13059.2|13055.2|13059.2|13055.2|13046.2|13042.2|19
1597284300000|2020-08-13 02:05:00|13059.5|13055.5|13041.7|13037.7|13060|13056|13041.2|13037.2|14
1597284600000|2020-08-13 02:10:00|13041.5|13037.5|13042.5|13038.5|13045.7|13041.7|13032|13028|23
1597284900000|2020-08-13 02:15:00|13041.5|13037.5|13046.5|13042.5|13046.5|13042.5|13035.2|13031.2|7
1597285200000|2020-08-13 02:20:00|13046.7|13042.7|13049.7|13045.7|13054|13050|13046|13042|8
1597285500000|2020-08-13 02:25:00|13050|13046|13049|13045|13055.7|13051.7|13047|13043|0
1597285800000|2020-08-13 02:30:00|13048.7|13044.7|13058.5|13054.5|13068.5|13064.5|13048.7|13044.7|21
1597286100000|2020-08-13 02:35:00|13061|13057|13066|13062|13066|13062|13060.7|13056.7|8
1597286400000|2020-08-13 02:40:00|13065.7|13061.7|13066.5|13062.5|13071.2|13067.2|13063.2|13059.2|10
1597286700000|2020-08-13 02:45:00|13066.2|13062.2|13056.7|13052.7|13069|13065|13056.7|13052.7|11
1597287000000|2020-08-13 02:50:00|13057|13053|13061.7|13057.7|13062.5|13058.5|13055.5|13051.5|3
1597287300000|2020-08-13 02:55:00|13061|13057|13060|13056|13062.5|13058.5|13060|13056|2
1597287600000|2020-08-13 03:00:00|13059.5|13055.5|13057|13053|13059.5|13055.5|13053.5|13049.5|5
1597287900000|2020-08-13 03:05:00|13059|13055|13052.7|13048.7|13059|13055|13051.5|13047.5|6
1597288200000|2020-08-13 03:10:00|13052.5|13048.5|13051.7|13047.7|13054.7|13050.7|13050.2|13046.2|2
1597288500000|2020-08-13 03:15:00|13051.2|13047.2|13060|13056|13060.5|13056.5|13044.7|13040.7|7
1597288800000|2020-08-13 03:20:00|13060.2|13056.2|13055.5|13051.5|13061.7|13057.7|13055.2|13051.2|5
1597289100000|2020-08-13 03:25:00|13055.2|13051.2|13052.7|13048.7|13055.2|13051.2|13048|13044|8
1597289400000|2020-08-13 03:30:00|13053|13049|13050.2|13046.2|13057.7|13053.7|13050|13046|5
1597289700000|2020-08-13 03:35:00|13050.5|13046.5|13051.2|13047.2|13054|13050|13047.7|13043.7|13
1597290000000|2020-08-13 03:40:00|13051|13047|13052.7|13048.7|13052.7|13048.7|13047|13043|4
1597290300000|2020-08-13 03:45:00|13054.2|13050.2|13061.7|13057.7|13061.7|13057.7|13054.2|13050.2|2
1597290600000|2020-08-13 03:50:00|13060.7|13056.7|13061.5|13057.5|13061.5|13057.5|13053.2|13049.2|4
1597290900000|2020-08-13 03:55:00|13061.7|13057.7|13062.5|13058.5|13063.2|13059.2|13060|13056|7
1597291200000|2020-08-13 04:00:00|13062.2|13058.2|13065.7|13061.7|13069|13065|13059.5|13055.5|17
1597291500000|2020-08-13 04:05:00|13065.2|13061.2|13064|13060|13065.5|13061.5|13064|13060|2
1597291800000|2020-08-13 04:10:00|13063.7|13059.7|13062.7|13058.7|13064.5|13060.5|13062.7|13058.7|2
1597292100000|2020-08-13 04:15:00|13063|13059|13065.7|13061.7|13065.7|13061.7|13061.7|13057.7|2
1597292400000|2020-08-13 04:20:00|13065.2|13061.2|13066.7|13062.7|13068.5|13064.5|13064.7|13060.7|2
1597292700000|2020-08-13 04:25:00|13067|13063|13065.5|13061.5|13069.5|13065.5|13063|13059|18
1597293000000|2020-08-13 04:30:00|13065.7|13061.7|13074.7|13070.7|13077|13073|13065.7|13061.7|27
1597293300000|2020-08-13 04:35:00|13076.5|13072.5|13081.7|13077.7|13083.5|13079.5|13074.2|13070.2|37
1597293600000|2020-08-13 04:40:00|13084.2|13080.2|13079.5|13075.5|13084.2|13080.2|13077.2|13073.2|38
1597293900000|2020-08-13 04:45:00|13079.2|13075.2|13078.7|13074.7|13079.7|13075.7|13073.7|13069.7|9
1597294200000|2020-08-13 04:50:00|13078.5|13074.5|13077.7|13073.7|13078.7|13074.7|13077|13073|1
1597294500000|2020-08-13 04:55:00|13077.5|13073.5|13074.2|13070.2|13077.7|13073.7|13074.2|13070.2|0
1597294800000|2020-08-13 05:00:00|13074|13070|13077|13073|13077.5|13073.5|13052|13048|94
1597295100000|2020-08-13 05:05:00|13077.5|13073.5|13071|13067|13077.5|13073.5|13066|13062|48
1597295400000|2020-08-13 05:10:00|13071.7|13067.7|13063.7|13059.7|13071.7|13067.7|13056.7|13052.7|46
1597295700000|2020-08-13 05:15:00|13063.5|13059.5|13070.5|13066.5|13070.5|13066.5|13060.7|13056.7|14
1597296000000|2020-08-13 05:20:00|13072|13068|13071|13067|13073.5|13069.5|13070.2|13066.2|8
1597296300000|2020-08-13 05:25:00|13071.2|13067.2|13072|13068|13076.7|13072.7|13069.2|13065.2|15
1597296600000|2020-08-13 05:30:00|13071.7|13067.7|13072|13068|13073.2|13069.2|13067|13063|23
1597296900000|2020-08-13 05:35:00|13072.2|13068.2|13069.2|13065.2|13075.2|13071.2|13068.5|13064.5|14
1597297200000|2020-08-13 05:40:00|13069.5|13065.5|13064|13060|13071.5|13067.5|13059.7|13055.7|21
1597297500000|2020-08-13 05:45:00|13063.7|13059.7|13062.2|13058.2|13064.7|13060.7|13058|13054|10
1597297800000|2020-08-13 05:50:00|13062.5|13058.5|13054|13050|13064.5|13060.5|13050.5|13046.5|49
1597298100000|2020-08-13 05:55:00|13053.7|13049.7|13048.7|13044.7|13055|13051|13044.5|13040.5|66
1597298400000|2020-08-13 06:00:00|13047.7|13045.7|13052.7|13050.7|13056.5|13054.5|13038.5|13036.5|266
1597298700000|2020-08-13 06:05:00|13054|13052|13041.5|13039.5|13055.5|13053.5|13036.2|13034.2|254
1597299000000|2020-08-13 06:10:00|13041.2|13039.2|13032.5|13030.5|13043.7|13041.7|13027.7|13025.7|267
1597299300000|2020-08-13 06:15:00|13032.2|13030.2|13028|13026|13039|13037|13027.7|13025.7|273
1597299600000|2020-08-13 06:20:00|13027.7|13025.7|13024.7|13022.7|13027.7|13025.7|13018|13016|208
1597299900000|2020-08-13 06:25:00|13025|13023|13031.5|13029.5|13034.7|13032.7|13021|13019|293
1597300200000|2020-08-13 06:30:00|13031.7|13029.7|13035.5|13033.5|13040.2|13038.2|13031|13029|175
1597300500000|2020-08-13 06:35:00|13035.7|13033.7|13038.2|13036.2|13041|13039|13034.5|13032.5|100
1597300800000|2020-08-13 06:40:00|13038.5|13036.5|13027|13025|13039|13037|13025.7|13023.7|158
1597301100000|2020-08-13 06:45:00|13026.7|13024.7|13039|13037|13043.2|13041.2|13026.5|13024.5|169
1597301400000|2020-08-13 06:50:00|13039.2|13037.2|13041|13039|13044|13042|13038.2|13036.2|118
1597301700000|2020-08-13 06:55:00|13040.7|13038.7|13040.7|13038.7|13046|13044|13038|13036|219
1597302000000|2020-08-13 07:00:00|13040.3|13039.1|13050.3|13049.1|13055.8|13054.6|13029.3|13028.1|1422
1597302300000|2020-08-13 07:05:00|13050.6|13049.4|13049.1|13047.9|13056.6|13055.4|13038.3|13037.1|1128
1597302600000|2020-08-13 07:10:00|13049.3|13048.1|13048.3|13047.1|13062.1|13060.9|13041.8|13040.6|970
1597302900000|2020-08-13 07:15:00|13047.8|13046.6|13058.1|13056.9|13058.3|13057.1|13041.8|13040.6|676
1597303200000|2020-08-13 07:20:00|13057.8|13056.6|13070.6|13069.4|13071.6|13070.4|13054.1|13052.9|838
1597303500000|2020-08-13 07:25:00|13070.3|13069.1|13042.8|13041.6|13077.1|13075.9|13029.6|13028.4|1135
1597303800000|2020-08-13 07:30:00|13043.1|13041.9|13036.3|13035.1|13046.1|13044.9|13032.8|13031.6|714
1597304100000|2020-08-13 07:35:00|13036.6|13035.4|13043.6|13042.4|13044.8|13043.6|13031.3|13030.1|503
1597304400000|2020-08-13 07:40:00|13043.3|13042.1|13057.8|13056.6|13060|13058.8|13036.5|13035.3|882
1597304700000|2020-08-13 07:45:00|13057.5|13056.3|13042|13040.8|13063.5|13062.3|13032|13030.8|744
1597305000000|2020-08-13 07:50:00|13041.8|13040.6|13044|13042.8|13052|13050.8|13035.5|13034.3|493
1597305300000|2020-08-13 07:55:00|13043.8|13042.6|13046.8|13045.6|13047.5|13046.3|13033.3|13032.1|390
1597305600000|2020-08-13 08:00:00|13047|13045.8|13043.8|13042.6|13058|13056.8|13039.5|13038.3|488
1597305900000|2020-08-13 08:05:00|13043.5|13042.3|13027.8|13026.6|13043.5|13042.3|13020|13018.8|937
1597306200000|2020-08-13 08:10:00|13028.8|13027.6|13036.3|13035.1|13037.5|13036.3|13024.5|13023.3|313
1597306500000|2020-08-13 08:15:00|13036|13034.8|13028.8|13027.6|13036|13034.8|13014.5|13013.3|672
1597306800000|2020-08-13 08:20:00|13029|13027.8|13025.3|13024.1|13030.8|13029.6|13024|13022.8|328
1597307100000|2020-08-13 08:25:00|13024|13022.8|13019.8|13018.6|13026.3|13025.1|13017.8|13016.6|422
1597307400000|2020-08-13 08:30:00|13019.5|13018.3|13022.5|13021.3|13023.3|13022.1|13008.5|13007.3|530
1597307700000|2020-08-13 08:35:00|13022.8|13021.6|13030.3|13029.1|13031|13029.8|13021.8|13020.6|430
1597308000000|2020-08-13 08:40:00|13031|13029.8|13029.8|13028.6|13037|13035.8|13025|13023.8|403
1597308300000|2020-08-13 08:45:00|13029.5|13028.3|13037|13035.8|13045.5|13044.3|13024.3|13023.1|545
1597308600000|2020-08-13 08:50:00|13037.3|13036.1|13043.8|13042.6|13047.3|13046.1|13034.8|13033.6|329
1597308900000|2020-08-13 08:55:00|13043.5|13042.3|13039|13037.8|13046.5|13045.3|13034.8|13033.6|310
1597309200000|2020-08-13 09:00:00|13039.3|13038.1|13046|13044.8|13046.8|13045.6|13036.5|13035.3|190
1597309500000|2020-08-13 09:05:00|13046.3|13045.1|13048.3|13047.1|13050|13048.8|13043|13041.8|341
1597309800000|2020-08-13 09:10:00|13048.5|13047.3|13049.3|13048.1|13055.5|13054.3|13047|13045.8|267
1597310100000|2020-08-13 09:15:00|13049.5|13048.3|13055|13053.8|13060.5|13059.3|13046|13044.8|370
1597310400000|2020-08-13 09:20:00|13054.8|13053.6|13047|13045.8|13055.3|13054.1|13046.3|13045.1|231
1597310700000|2020-08-13 09:25:00|13046.8|13045.6|13053.8|13052.6|13055|13053.8|13041.3|13040.1|334
1597311000000|2020-08-13 09:30:00|13054.3|13053.1|13043.5|13042.3|13054.3|13053.1|13037.8|13036.6|286
1597311300000|2020-08-13 09:35:00|13043.3|13042.1|13035.5|13034.3|13049.8|13048.6|13035|13033.8|304
1597311600000|2020-08-13 09:40:00|13035|13033.8|13027.5|13026.3|13039|13037.8|13025.5|13024.3|387
1597311900000|2020-08-13 09:45:00|13027.3|13026.1|13030|13028.8|13036|13034.8|13026.8|13025.6|201
1597312200000|2020-08-13 09:50:00|13030.5|13029.3|13035.8|13034.6|13040|13038.8|13028.8|13027.6|198
1597312500000|2020-08-13 09:55:00|13035.5|13034.3|13034.8|13033.6|13035.8|13034.6|13028.5|13027.3|239
1597312800000|2020-08-13 10:00:00|13035|13033.8|13032|13030.8|13036|13034.8|13028.5|13027.3|124
1597313100000|2020-08-13 10:05:00|13032.3|13031.1|13030.3|13029.1|13035|13033.8|13026.8|13025.6|155
1597313400000|2020-08-13 10:10:00|13030|13028.8|13024.8|13023.6|13032|13030.8|13024|13022.8|205
1597313700000|2020-08-13 10:15:00|13025|13023.8|13028|13026.8|13031|13029.8|13016.5|13015.3|315
1597314000000|2020-08-13 10:20:00|13028.3|13027.1|13031.5|13030.3|13035.5|13034.3|13028.3|13027.1|209
1597314300000|2020-08-13 10:25:00|13031.8|13030.6|13033|13031.8|13035|13033.8|13030|13028.8|217
1597314600000|2020-08-13 10:30:00|13032.8|13031.6|13034|13032.8|13034.5|13033.3|13026.8|13025.6|176
1597314900000|2020-08-13 10:35:00|13034.3|13033.1|13043|13041.8|13044|13042.8|13034|13032.8|275
1597315200000|2020-08-13 10:40:00|13043.3|13042.1|13036|13034.8|13044|13042.8|13034.8|13033.6|163
1597315500000|2020-08-13 10:45:00|13036.5|13035.3|13035.5|13034.3|13040.5|13039.3|13034.5|13033.3|178
1597315800000|2020-08-13 10:50:00|13035.3|13034.1|13028|13026.8|13035.8|13034.6|13025.3|13024.1|356
1597316100000|2020-08-13 10:55:00|13028.3|13027.1|13026.3|13025.1|13030.5|13029.3|13016.5|13015.3|461
1597316400000|2020-08-13 11:00:00|13026.8|13025.6|13034.3|13033.1|13037.5|13036.3|13025.8|13024.6|551
1597316700000|2020-08-13 11:05:00|13034.8|13033.6|13038.5|13037.3|13039.5|13038.3|13030.8|13029.6|444
1597317000000|2020-08-13 11:10:00|13039|13037.8|13040.3|13039.1|13042.5|13041.3|13036.8|13035.6|345
1597317300000|2020-08-13 11:15:00|13040.5|13039.3|13049.3|13048.1|13049.3|13048.1|13037.3|13036.1|357
1597317600000|2020-08-13 11:20:00|13049.5|13048.3|13032.3|13031.1|13050|13048.8|13031.3|13030.1|256
1597317900000|2020-08-13 11:25:00|13031.8|13030.6|13034|13032.8|13035|13033.8|13028.5|13027.3|182
1597318200000|2020-08-13 11:30:00|13033.8|13032.6|13030.5|13029.3|13038|13036.8|13026|13024.8|230
1597318500000|2020-08-13 11:35:00|13030.8|13029.6|13031.8|13030.6|13034.5|13033.3|13026.5|13025.3|127
1597318800000|2020-08-13 11:40:00|13032|13030.8|13032.3|13031.1|13037|13035.8|13031.5|13030.3|147
1597319100000|2020-08-13 11:45:00|13032.5|13031.3|13030.8|13029.6|13036.3|13035.1|13030|13028.8|151
1597319400000|2020-08-13 11:50:00|13030.5|13029.3|13023.6|13022.4|13032.3|13031.1|13020.8|13019.6|217
1597319700000|2020-08-13 11:55:00|13023.8|13022.6|13024.8|13023.6|13028.3|13027.1|13022.6|13021.4|145
1597320000000|2020-08-13 12:00:00|13024.6|13023.4|13024.6|13023.4|13026.8|13025.6|13020.6|13019.4|176
1597320300000|2020-08-13 12:05:00|13024.8|13023.6|13028.1|13026.9|13030.6|13029.4|13023.3|13022.1|185
1597320600000|2020-08-13 12:10:00|13028.3|13027.1|13030.3|13029.1|13032.3|13031.1|13026.8|13025.6|250
1597320900000|2020-08-13 12:15:00|13030.6|13029.4|13012.8|13011.6|13030.8|13029.6|13011.6|13010.4|420
1597321200000|2020-08-13 12:20:00|13012.6|13011.4|13003.1|13001.9|13014.3|13013.1|13001.3|13000.1|524
1597321500000|2020-08-13 12:25:00|13002.3|13001.1|13001.1|12999.9|13007.3|13006.1|12993.1|12991.9|573
1597321800000|2020-08-13 12:30:00|13000.8|12999.6|13021.3|13020.1|13026.1|13024.9|13000.8|12999.6|883
1597322100000|2020-08-13 12:35:00|13020.6|13019.4|13018.8|13017.6|13022.3|13021.1|13015.1|13013.9|332
1597322400000|2020-08-13 12:40:00|13019.1|13017.9|13015.8|13014.6|13024.8|13023.6|13015.3|13014.1|350
1597322700000|2020-08-13 12:45:00|13015.6|13014.4|13009.8|13008.6|13015.8|13014.6|13002.8|13001.6|425
1597323000000|2020-08-13 12:50:00|13009.6|13008.4|13000.3|12999.1|13010.3|13009.1|12986.3|12985.1|761
1597323300000|2020-08-13 12:55:00|13000.1|12998.9|12997.8|12996.6|13001.3|13000.1|12994.3|12993.1|296
1597323600000|2020-08-13 13:00:00|12997.6|12996.4|12976.8|12975.6|12999.8|12998.6|12972.8|12971.6|826
1597323900000|2020-08-13 13:05:00|12976.6|12975.4|12987.6|12986.4|12991.3|12990.1|12973.3|12972.1|547
1597324200000|2020-08-13 13:10:00|12987.3|12986.1|12984.8|12983.6|12988.6|12987.4|12976.8|12975.6|449
1597324500000|2020-08-13 13:15:00|12984.6|12983.4|12984.8|12983.6|12991.3|12990.1|12983.3|12982.1|325
1597324800000|2020-08-13 13:20:00|12985.1|12983.9|12984.8|12983.6|12990.1|12988.9|12982.3|12981.1|231
1597325100000|2020-08-13 13:25:00|12983.8|12982.6|12971.3|12970.1|12985.3|12984.1|12969.3|12968.1|546
1597325400000|2020-08-13 13:30:00|12971.6|12970.4|12963.3|12962.1|12976.8|12975.6|12955.8|12954.6|1166
1597325700000|2020-08-13 13:35:00|12963.6|12962.4|12973.6|12972.4|12980.8|12979.6|12958.3|12957.1|864
1597326000000|2020-08-13 13:40:00|12973.3|12972.1|12990.1|12988.9|12992.1|12990.9|12953.3|12952.1|886
1597326300000|2020-08-13 13:45:00|12990.3|12989.1|12968.8|12967.6|12992.8|12991.6|12965.8|12964.6|651
1597326600000|2020-08-13 13:50:00|12969.1|12967.9|12974.8|12973.6|12983.8|12982.6|12964.1|12962.9|629
1597326900000|2020-08-13 13:55:00|12975.1|12973.9|12990.8|12989.6|12991.1|12989.9|12970.8|12969.6|458
1597327200000|2020-08-13 14:00:00|12989.8|12988.6|12992.3|12991.1|12992.6|12991.4|12980.8|12979.6|515
1597327500000|2020-08-13 14:05:00|12992.6|12991.4|12984.6|12983.4|12993.3|12992.1|12976.1|12974.9|476
1597327800000|2020-08-13 14:10:00|12985.3|12984.1|12981.5|12980.3|12987.5|12986.3|12977|12975.8|395
1597328100000|2020-08-13 14:15:00|12981.8|12980.6|12975|12973.8|12981.8|12980.6|12967.5|12966.3|408
1597328400000|2020-08-13 14:20:00|12975.3|12974.1|12971.5|12970.3|12978|12976.8|12970|12968.8|353
1597328700000|2020-08-13 14:25:00|12971.8|12970.6|12972|12970.8|12977.8|12976.6|12969.3|12968.1|339
1597329000000|2020-08-13 14:30:00|12971.8|12970.6|12991.3|12990.1|12991.5|12990.3|12971|12969.8|548
1597329300000|2020-08-13 14:35:00|12991|12989.8|12995.5|12994.3|12998.5|12997.3|12983.5|12982.3|465
1597329600000|2020-08-13 14:40:00|12995|12993.8|13002.5|13001.3|13002.8|13001.6|12990.3|12989.1|410
1597329900000|2020-08-13 14:45:00|13002.3|13001.1|12999|12997.8|13003.5|13002.3|12995.3|12994.1|314
1597330200000|2020-08-13 14:50:00|12999.3|12998.1|12993.5|12992.3|13000|12998.8|12984.8|12983.6|415
1597330500000|2020-08-13 14:55:00|12993.8|12992.6|12991.5|12990.3|12994|12992.8|12979.5|12978.3|599
1597330800000|2020-08-13 15:00:00|12992|12990.8|12997.8|12996.6|13000|12998.8|12988.3|12987.1|509
1597331100000|2020-08-13 15:05:00|12998|12996.8|13003.5|13002.3|13007|13005.8|12995|12993.8|424
1597331400000|2020-08-13 15:10:00|13003.3|13002.1|13013.3|13012.1|13014.3|13013.1|13000.3|12999.1|439
1597331700000|2020-08-13 15:15:00|13013|13011.8|13007.8|13006.6|13015.5|13014.3|13007|13005.8|543
1597332000000|2020-08-13 15:20:00|13007.5|13006.3|13017.3|13016.1|13019.5|13018.3|13002.5|13001.3|689
1597332300000|2020-08-13 15:25:00|13017|13015.8|13017|13015.8|13022.8|13021.6|13011|13009.8|843
1597332600000|2020-08-13 15:30:00|13017.4|13015.4|12996.2|12994.2|13017.4|13015.4|12988.2|12986.2|1331
1597332900000|2020-08-13 15:35:00|12997.4|12995.4|12989.4|12987.4|12997.4|12995.4|12986.4|12984.4|836
1597333200000|2020-08-13 15:40:00|12989.2|12987.2|12985.4|12983.4|12991.9|12989.9|12978.9|12976.9|412
1597333500000|2020-08-13 15:45:00|12985.2|12983.2|12986.2|12984.2|12990.4|12988.4|12985.2|12983.2|215
1597333800000|2020-08-13 15:50:00|12986.4|12984.4|12987.9|12985.9|12989.2|12987.2|12981.7|12979.7|171
1597334100000|2020-08-13 15:55:00|12988.4|12986.4|12987.2|12985.2|12989.9|12987.9|12981.4|12979.4|138
1597334400000|2020-08-13 16:00:00|12987.4|12985.4|12993.7|12991.7|12993.9|12991.9|12986.2|12984.2|183
1597334700000|2020-08-13 16:05:00|12993.4|12991.4|12991.7|12989.7|12995.9|12993.9|12991.4|12989.4|147
1597335000000|2020-08-13 16:10:00|12991.4|12989.4|12990.9|12988.9|12992.7|12990.7|12989.4|12987.4|70
1597335300000|2020-08-13 16:15:00|12990.7|12988.7|12992.2|12990.2|12997.7|12995.7|12989.4|12987.4|81
1597335600000|2020-08-13 16:20:00|12991.9|12989.9|13004.9|13002.9|13006.7|13004.7|12991.9|12989.9|273
1597335900000|2020-08-13 16:25:00|13005.4|13003.4|12999.7|12997.7|13005.4|13003.4|12997.7|12995.7|173
1597336200000|2020-08-13 16:30:00|12999.9|12997.9|12998.9|12996.9|13005.2|13003.2|12996.9|12994.9|137
1597336500000|2020-08-13 16:35:00|12999.2|12997.2|13002.4|13000.4|13002.4|13000.4|12993.7|12991.7|71
1597336800000|2020-08-13 16:40:00|13002.9|13000.9|13001.9|12999.9|13003.4|13001.4|12999.2|12997.2|57
1597337100000|2020-08-13 16:45:00|13002.2|13000.2|12998.2|12996.2|13003.2|13001.2|12997.2|12995.2|110
1597337400000|2020-08-13 16:50:00|12998.4|12996.4|12999.2|12997.2|13000.4|12998.4|12996.9|12994.9|101
1597337700000|2020-08-13 16:55:00|12999.4|12997.4|13005.9|13003.9|13006.4|13004.4|12999.2|12997.2|90
1597338000000|2020-08-13 17:00:00|13006.2|13004.2|12999.2|12997.2|13010.7|13008.7|12998.9|12996.9|176
1597338300000|2020-08-13 17:05:00|12998.9|12996.9|12991.4|12989.4|13000.9|12998.9|12991.4|12989.4|125
1597338600000|2020-08-13 17:10:00|12991.2|12989.2|13000.4|12998.4|13001.7|12999.7|12991.2|12989.2|113
1597338900000|2020-08-13 17:15:00|13000.7|12998.7|12991.2|12989.2|13000.7|12998.7|12988.9|12986.9|134
1597339200000|2020-08-13 17:20:00|12991.7|12989.7|12982.7|12980.7|12995.7|12993.7|12982.7|12980.7|120
1597339500000|2020-08-13 17:25:00|12982.9|12980.9|12984.4|12982.4|12986.9|12984.9|12976.7|12974.7|142
1597339800000|2020-08-13 17:30:00|12984.2|12982.2|12965.2|12963.2|12986.2|12984.2|12960.2|12958.2|361
1597340100000|2020-08-13 17:35:00|12965.4|12963.4|12973.9|12971.9|12975.9|12973.9|12961.4|12959.4|205
1597340400000|2020-08-13 17:40:00|12973.7|12971.7|12979.7|12977.7|12979.7|12977.7|12970.4|12968.4|185
1597340700000|2020-08-13 17:45:00|12979.9|12977.9|12990.7|12988.7|12991.7|12989.7|12978.9|12976.9|137
1597341000000|2020-08-13 17:50:00|12990.4|12988.4|12989.4|12987.4|12992.2|12990.2|12986.7|12984.7|83
1597341300000|2020-08-13 17:55:00|12989.7|12987.7|12979.9|12977.9|12989.7|12987.7|12979.4|12977.4|105
1597341600000|2020-08-13 18:00:00|12980.2|12978.2|12973.2|12971.2|12983.2|12981.2|12964.2|12962.2|194
1597341900000|2020-08-13 18:05:00|12973.4|12971.4|12974.4|12972.4|12979.4|12977.4|12966.4|12964.4|167
1597342200000|2020-08-13 18:10:00|12974.7|12972.7|12968.7|12966.7|12975.4|12973.4|12960.2|12958.2|186
1597342500000|2020-08-13 18:15:00|12968.9|12966.9|12952.4|12950.4|12972.4|12970.4|12951.9|12949.9|227
1597342800000|2020-08-13 18:20:00|12952.2|12950.2|12941.4|12939.4|12952.2|12950.2|12934.2|12932.2|608
1597343100000|2020-08-13 18:25:00|12941.9|12939.9|12952.9|12950.9|12959.2|12957.2|12941.9|12939.9|234
1597343400000|2020-08-13 18:30:00|12952.7|12950.7|12951.7|12949.7|12955.4|12953.4|12945.7|12943.7|145
1597343700000|2020-08-13 18:35:00|12951.9|12949.9|12935.7|12933.7|12952.4|12950.4|12929.9|12927.9|294
1597344000000|2020-08-13 18:40:00|12935.9|12933.9|12939.7|12937.7|12950.4|12948.4|12935.4|12933.4|246
1597344300000|2020-08-13 18:45:00|12939.9|12937.9|12943.7|12941.7|12955.4|12953.4|12939.7|12937.7|210
1597344600000|2020-08-13 18:50:00|12943.9|12941.9|12939.7|12937.7|12943.9|12941.9|12921.9|12919.9|308
1597344900000|2020-08-13 18:55:00|12939.9|12937.9|12942.4|12940.4|12947.4|12945.4|12930.9|12928.9|203
1597345200000|2020-08-13 19:00:00|12943.4|12941.4|12944.7|12942.7|12949.9|12947.9|12934.4|12932.4|107
1597345500000|2020-08-13 19:05:00|12944.9|12942.9|12942.2|12940.2|12950.2|12948.2|12936.7|12934.7|70
1597345800000|2020-08-13 19:10:00|12942.4|12940.4|12950.2|12948.2|12952.4|12950.4|12936.9|12934.9|118
1597346100000|2020-08-13 19:15:00|12950.4|12948.4|12956.7|12954.7|12959.2|12957.2|12947.4|12945.4|82
1597346400000|2020-08-13 19:20:00|12956.4|12954.4|12971.7|12969.7|12972.2|12970.2|12956.2|12954.2|159
1597346700000|2020-08-13 19:25:00|12971.2|12969.2|12969.9|12967.9|12973.2|12971.2|12963.9|12961.9|107
1597347000000|2020-08-13 19:30:00|12970.7|12968.7|12973.2|12971.2|12973.7|12971.7|12965.2|12963.2|75
1597347300000|2020-08-13 19:35:00|12972.9|12970.9|12971.7|12969.7|12985.2|12983.2|12970.7|12968.7|171
1597347600000|2020-08-13 19:40:00|12971.9|12969.9|12975.9|12973.9|12980.2|12978.2|12967.7|12965.7|95
1597347900000|2020-08-13 19:45:00|12975.7|12973.7|12967.7|12965.7|12976.4|12974.4|12964.7|12962.7|150
1597348200000|2020-08-13 19:50:00|12967.4|12965.4|12964.9|12962.9|12970.7|12968.7|12959.2|12957.2|149
1597348500000|2020-08-13 19:55:00|12965.7|12963.7|12965.2|12963.2|12965.7|12963.7|12956.9|12954.9|246
1597348800000|2020-08-13 20:00:00|12966.7|12961.7|12956|12951|12969.5|12964.5|12954.9|12949.9|8
1597349100000|2020-08-13 20:05:00|12957|12952|12967.3|12962.3|12968.2|12963.2|12956|12951|0
1597349400000|2020-08-13 20:10:00|12968.2|12963.2|12969|12964|12972.1|12967.1|12966|12961|0
1597349700000|2020-08-13 20:15:00|12968.9|12963.9|12970.1|12965.1|12970.5|12965.5|12968.6|12963.6|0
1597350000000|2020-08-13 20:20:00|12970.4|12965.4|12970.3|12965.3|12970.7|12965.7|12970|12965|0
1597350300000|2020-08-13 20:25:00|12970.1|12965.1|12971.4|12966.4|12971.4|12966.4|12969.5|12964.5|0
1597350600000|2020-08-13 20:30:00|12969.4|12964.4|12973.5|12968.5|12977.1|12972.1|12969.4|12964.4|0
1597350900000|2020-08-13 20:35:00|12972.6|12967.6|12975.9|12970.9|12977.9|12972.9|12972.1|12967.1|0
1597351200000|2020-08-13 20:40:00|12975|12970|12977.7|12972.7|12977.7|12972.7|12974.8|12969.8|0
1597351500000|2020-08-13 20:45:00|12978.6|12973.6|12977.9|12972.9|12978.7|12973.7|12974.8|12969.8|0
1597351800000|2020-08-13 20:50:00|12976.9|12971.9|12977.9|12972.9|12981.8|12976.8|12976.9|12971.9|0
1597352100000|2020-08-13 20:55:00|12978.9|12973.9|12976.2|12971.2|12978.9|12973.9|12974|12969|0
1597352400000|2020-08-13 21:00:00|12976|12971|12974.5|12969.5|12976|12971|12974.5|12969.5|0
1597352700000|2020-08-13 21:05:00|12974.8|12969.8|12973.4|12968.4|12974.8|12969.8|12973|12968|0
1597353000000|2020-08-13 21:10:00|12973|12968|12972|12967|12973.2|12968.2|12972|12967|0
1597353300000|2020-08-13 21:15:00|12972.4|12967.4|12972.1|12967.1|12973.2|12968.2|12971.6|12966.6|0
1597353600000|2020-08-13 21:20:00|12972.3|12967.3|12972.2|12967.2|12972.3|12967.3|12971.8|12966.8|0
1597353900000|2020-08-13 21:25:00|12972.1|12967.1|12972|12967|12972.3|12967.3|12971.9|12966.9|0
1597354200000|2020-08-13 21:30:00|12971.9|12966.9|12971.9|12966.9|12972.5|12967.5|12971.9|12966.9|0
1597354500000|2020-08-13 21:35:00|12972.3|12967.3|12972.4|12967.4|12972.4|12967.4|12972.1|12967.1|0
1597354800000|2020-08-13 21:40:00|12971.5|12966.5|12972|12967|12972|12967|12970.7|12965.7|0
1597355100000|2020-08-13 21:45:00|12972.1|12967.1|12973.1|12968.1|12973.5|12968.5|12972.1|12967.1|0
1597355400000|2020-08-13 21:50:00|12973.3|12968.3|12973.4|12968.4|12973.6|12968.6|12973.1|12968.1|0
1597355700000|2020-08-13 21:55:00|12973.5|12968.5|12973.6|12968.6|12974.2|12969.2|12973.4|12968.4|0
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12981.7|12976.7|12984|12979|12973.6|12968.6|0
1597356300000|2020-08-13 22:05:00|12982.1|12977.1|12977.3|12972.3|12982.6|12977.6|12976.4|12971.4|0
1597356600000|2020-08-13 22:10:00|12977.8|12972.8|12976.9|12971.9|12977.8|12972.8|12976.1|12971.1|0
1597356900000|2020-08-13 22:15:00|12976|12971|12978.9|12973.9|12979.9|12974.9|12976|12971|0
1597357200000|2020-08-13 22:20:00|12978.4|12973.4|12978.9|12973.9|12980.3|12975.3|12977.9|12972.9|0
1597357500000|2020-08-13 22:25:00|12979.9|12974.9|12978.9|12973.9|12980.8|12975.8|12978.9|12973.9|0
1597357800000|2020-08-13 22:30:00|12979.9|12974.9|12981.7|12976.7|12983.8|12978.8|12979.9|12974.9|0
1597358100000|2020-08-13 22:35:00|12981.8|12976.8|12984.9|12979.9|12984.9|12979.9|12981.8|12976.8|0
1597358400000|2020-08-13 22:40:00|12985.9|12980.9|12989.5|12984.5|12989.5|12984.5|12985.3|12980.3|0
1597358700000|2020-08-13 22:45:00|12990.5|12985.5|12984.9|12979.9|12990.9|12985.9|12984.9|12979.9|0
1597359000000|2020-08-13 22:50:00|12985.9|12980.9|12988.7|12983.7|12988.7|12983.7|12985.8|12980.8|0
1597359300000|2020-08-13 22:55:00|12987.8|12982.8|12989.1|12984.1|12990.5|12985.5|12987.2|12982.2|0
1597359600000|2020-08-13 23:00:00|12988.6|12983.6|12994.3|12989.3|12994.3|12989.3|12988.6|12983.6|0
1597359900000|2020-08-13 23:05:00|12995.2|12990.2|12996.2|12991.2|13000.7|12995.7|12995.1|12990.1|0
1597360200000|2020-08-13 23:10:00|12996.7|12991.7|12998.1|12993.1|12999.1|12994.1|12996.2|12991.2|0
1597360500000|2020-08-13 23:15:00|12997.2|12992.2|12996|12991|12998.1|12993.1|12995|12990|0
1597360800000|2020-08-13 23:20:00|12994.1|12989.1|12995|12990|12995|12990|12993|12988|0
1597361100000|2020-08-13 23:25:00|12995.3|12990.3|12994.2|12989.2|12996.2|12991.2|12993.3|12988.3|0
1597361400000|2020-08-13 23:30:00|12994.1|12989.1|12994.1|12989.1|12996.1|12991.1|12993.2|12988.2|0
1597361700000|2020-08-13 23:35:00|12994.6|12989.6|12996|12991|12997.1|12992.1|12994.6|12989.6|0
1597362000000|2020-08-13 23:40:00|12997|12992|12997|12992|12999.9|12994.9|12996.9|12991.9|0
1597362300000|2020-08-13 23:45:00|12996.1|12991.1|13002.1|12997.1|13002.1|12997.1|12995.1|12990.1|0
1597362600000|2020-08-13 23:50:00|13001.1|12996.1|12998.4|12993.4|13002.1|12997.1|12997.5|12992.5|0
1597362900000|2020-08-13 23:55:00|12997.9|12992.9|12998.2|12993.2|12998.4|12993.4|12995.3|12990.3|0
1597363200000|2020-08-14 00:00:00|12999.1|12994.1|13000.3|12995.3|13000.3|12995.3|12989.6|12984.6|0
1597363500000|2020-08-14 00:05:00|13003.3|12998.3|13004.4|12999.4|13004.4|12999.4|12996.7|12991.7|0
1597363800000|2020-08-14 00:10:00|13004.9|12999.9|13008.4|13003.4|13011.2|13006.2|12997.4|12992.4|0
1597364100000|2020-08-14 00:15:00|13009.3|13004.3|12983.4|12979.4|13010.3|13005.3|12983.4|12979.4|47
1597364400000|2020-08-14 00:20:00|12983.7|12979.7|12989.4|12985.4|12991.9|12987.9|12971.4|12967.4|33
1597364700000|2020-08-14 00:25:00|12989.2|12985.2|12990.9|12986.9|12997.9|12993.9|12984.9|12980.9|30
1597365000000|2020-08-14 00:30:00|12988.7|12984.7|12987.7|12983.7|12993.9|12989.9|12984.4|12980.4|6
1597365300000|2020-08-14 00:35:00|12987.9|12983.9|12987.2|12983.2|12990.9|12986.9|12986.2|12982.2|10
1597365600000|2020-08-14 00:40:00|12986.4|12982.4|12982.2|12978.2|12987.9|12983.9|12980.4|12976.4|1
1597365900000|2020-08-14 00:45:00|12981.9|12977.9|12985.7|12981.7|12985.9|12981.9|12980.4|12976.4|7
1597366200000|2020-08-14 00:50:00|12985.4|12981.4|12979.7|12975.7|12987.4|12983.4|12978.4|12974.4|10
1597366500000|2020-08-14 00:55:00|12979.4|12975.4|12976.4|12972.4|12979.9|12975.9|12972.7|12968.7|17
1597366800000|2020-08-14 01:00:00|12976.9|12972.9|12981.7|12977.7|12984.2|12980.2|12976.9|12972.9|5
1597367100000|2020-08-14 01:05:00|12981.2|12977.2|12976.4|12972.4|12981.2|12977.2|12974.9|12970.9|5
1597367400000|2020-08-14 01:10:00|12976.7|12972.7|12980.2|12976.2|12980.7|12976.7|12957.9|12953.9|53
1597367700000|2020-08-14 01:15:00|12978.7|12974.7|12964.2|12960.2|12980.7|12976.7|12955.4|12951.4|43
1597368000000|2020-08-14 01:20:00|12963.9|12959.9|12966.2|12962.2|12969.4|12965.4|12954.7|12950.7|11
1597368300000|2020-08-14 01:25:00|12966.4|12962.4|12969.2|12965.2|12971.2|12967.2|12965.9|12961.9|2
1597368600000|2020-08-14 01:30:00|12969.4|12965.4|12979.7|12975.7|12988.2|12984.2|12965.2|12961.2|16
1597368900000|2020-08-14 01:35:00|12979.4|12975.4|12984.2|12980.2|12986.2|12982.2|12977.2|12973.2|10
1597369200000|2020-08-14 01:40:00|12984.4|12980.4|12988.2|12984.2|12988.7|12984.7|12984.4|12980.4|1
1597369500000|2020-08-14 01:45:00|12988.4|12984.4|12994.4|12990.4|12995.2|12991.2|12982.7|12978.7|9
1597369800000|2020-08-14 01:50:00|12994.2|12990.2|12983.4|12979.4|12996.9|12992.9|12983.4|12979.4|10
1597370100000|2020-08-14 01:55:00|12983.7|12979.7|12980.2|12976.2|12987.4|12983.4|12979.2|12975.2|14
1597370400000|2020-08-14 02:00:00|12979.9|12975.9|12983.2|12979.2|12984.7|12980.7|12970.2|12966.2|6
1597370700000|2020-08-14 02:05:00|12982.7|12978.7|12987.2|12983.2|12989.7|12985.7|12978.2|12974.2|10
1597371000000|2020-08-14 02:10:00|12986.9|12982.9|12987.7|12983.7|12991.2|12987.2|12982.4|12978.4|20
1597371300000|2020-08-14 02:15:00|12987.4|12983.4|12993.9|12989.9|12996.4|12992.4|12987.2|12983.2|14
1597371600000|2020-08-14 02:20:00|12992.7|12988.7|12990.2|12986.2|12992.7|12988.7|12986.9|12982.9|4
1597371900000|2020-08-14 02:25:00|12990.4|12986.4|12991.4|12987.4|12993.4|12989.4|12988.9|12984.9|6
1597372200000|2020-08-14 02:30:00|12992.2|12988.2|12984.2|12980.2|12994.2|12990.2|12984.2|12980.2|8
1597372500000|2020-08-14 02:35:00|12984.4|12980.4|12987.4|12983.4|12989.9|12985.9|12980.9|12976.9|0
1597372800000|2020-08-14 02:40:00|12987.7|12983.7|12981.7|12977.7|12990.4|12986.4|12981.7|12977.7|3
1597373100000|2020-08-14 02:45:00|12981.9|12977.9|12988.4|12984.4|12988.7|12984.7|12981.2|12977.2|1
1597373400000|2020-08-14 02:50:00|12988.7|12984.7|12980.9|12976.9|12990.9|12986.9|12979.9|12975.9|11
1597373700000|2020-08-14 02:55:00|12980.7|12976.7|12984.9|12980.9|12986.7|12982.7|12975.4|12971.4|7
1597374000000|2020-08-14 03:00:00|12984.7|12980.7|12977.4|12973.4|12984.7|12980.7|12977.4|12973.4|3
1597374300000|2020-08-14 03:05:00|12977.2|12973.2|12984.4|12980.4|12985.2|12981.2|12972.7|12968.7|8
1597374600000|2020-08-14 03:10:00|12984.2|12980.2|12988.9|12984.9|12989.4|12985.4|12983.9|12979.9|8
1597374900000|2020-08-14 03:15:00|12989.4|12985.4|12987.2|12983.2|12992.9|12988.9|12986.9|12982.9|5
1597375200000|2020-08-14 03:20:00|12987.9|12983.9|12995.2|12991.2|12996.9|12992.9|12986.9|12982.9|9
1597375500000|2020-08-14 03:25:00|12995.4|12991.4|12984.7|12980.7|12995.7|12991.7|12983.4|12979.4|2
1597375800000|2020-08-14 03:30:00|12984.9|12980.9|12986.2|12982.2|12986.2|12982.2|12978.2|12974.2|13
1597376100000|2020-08-14 03:35:00|12989.7|12985.7|12986.9|12982.9|12989.9|12985.9|12986.7|12982.7|7
1597376400000|2020-08-14 03:40:00|12986.7|12982.7|12986.4|12982.4|12988.7|12984.7|12986.4|12982.4|0
1597376700000|2020-08-14 03:45:00|12986.7|12982.7|12987.4|12983.4|12988.4|12984.4|12986.2|12982.2|2
1597377000000|2020-08-14 03:50:00|12987.7|12983.7|12983.9|12979.9|12988.2|12984.2|12983.9|12979.9|4
1597377300000|2020-08-14 03:55:00|12983.7|12979.7|12990.2|12986.2|12992.7|12988.7|12983.7|12979.7|5
1597377600000|2020-08-14 04:00:00|12989.9|12985.9|12989.7|12985.7|12991.9|12987.9|12989.4|12985.4|4
1597377900000|2020-08-14 04:05:00|12989.4|12985.4|12989.4|12985.4|12990.2|12986.2|12987.9|12983.9|2
1597378200000|2020-08-14 04:10:00|12990.2|12986.2|12990.4|12986.4|12991.2|12987.2|12990.2|12986.2|0
1597378500000|2020-08-14 04:15:00|12990.7|12986.7|12990.7|12986.7|12990.7|12986.7|12989.4|12985.4|0
1597378800000|2020-08-14 04:20:00|12990.4|12986.4|12989.7|12985.7|12990.7|12986.7|12989.4|12985.4|0
1597379100000|2020-08-14 04:25:00|12989.9|12985.9|12992.9|12988.9|12994.2|12990.2|12989.9|12985.9|3
1597379400000|2020-08-14 04:30:00|12993.2|12989.2|12997.2|12993.2|12997.9|12993.9|12991.7|12987.7|2
1597379700000|2020-08-14 04:35:00|12996.9|12992.9|12997.7|12993.7|12998.4|12994.4|12996.4|12992.4|4
1597380000000|2020-08-14 04:40:00|12998.7|12994.7|12998.7|12994.7|13000.2|12996.2|12997.7|12993.7|6
1597380300000|2020-08-14 04:45:00|12998.4|12994.4|12995.2|12991.2|12999.2|12995.2|12994.7|12990.7|2
1597380600000|2020-08-14 04:50:00|12994.9|12990.9|12992.7|12988.7|12994.9|12990.9|12988.9|12984.9|7
1597380900000|2020-08-14 04:55:00|12992.4|12988.4|12986.9|12982.9|12992.4|12988.4|12986.7|12982.7|0
1597381200000|2020-08-14 05:00:00|12989.4|12985.4|12994.2|12990.2|12994.4|12990.4|12989.2|12985.2|7
1597381500000|2020-08-14 05:05:00|12993.9|12989.9|12989.9|12985.9|12995.7|12991.7|12988.4|12984.4|5
1597381800000|2020-08-14 05:10:00|12989.7|12985.7|12988.7|12984.7|12989.9|12985.9|12986.4|12982.4|5
1597382100000|2020-08-14 05:15:00|12988.9|12984.9|12989.9|12985.9|12990.9|12986.9|12988.7|12984.7|4
1597382400000|2020-08-14 05:20:00|12988.9|12984.9|12994.4|12990.4|12994.4|12990.4|12987.9|12983.9|3
1597382700000|2020-08-14 05:25:00|12994.7|12990.7|12991.7|12987.7|13000.2|12996.2|12990.2|12986.2|6
1597383000000|2020-08-14 05:30:00|12992.2|12988.2|12986.9|12982.9|12994.7|12990.7|12985.7|12981.7|28
1597383300000|2020-08-14 05:35:00|12985.7|12981.7|12987.2|12983.2|12988.2|12984.2|12982.9|12978.9|41
1597383600000|2020-08-14 05:40:00|12986.9|12982.9|12989.2|12985.2|12992.4|12988.4|12986.4|12982.4|9
1597383900000|2020-08-14 05:45:00|12989.4|12985.4|12981.7|12977.7|12993.2|12989.2|12981.2|12977.2|17
1597384200000|2020-08-14 05:50:00|12981.2|12977.2|12994.9|12990.9|12997.9|12993.9|12978.7|12974.7|28
1597384500000|2020-08-14 05:55:00|12995.2|12991.2|12998.7|12994.7|13005.4|13001.4|12995.2|12991.2|36
1597384800000|2020-08-14 06:00:00|12997.7|12995.7|12993.9|12991.9|13002.4|13000.4|12990.7|12988.7|104
1597385100000|2020-08-14 06:05:00|12996.4|12994.4|12997.4|12995.4|13008.9|13006.9|12994.4|12992.4|204
1597385400000|2020-08-14 06:10:00|12997.9|12995.9|13010.4|13008.4|13011.4|13009.4|12992.7|12990.7|145
1597385700000|2020-08-14 06:15:00|13010.2|13008.2|13013.4|13011.4|13017.4|13015.4|13009.2|13007.2|185
1597386000000|2020-08-14 06:20:00|13012.9|13010.9|13002.4|13000.4|13012.9|13010.9|12999.9|12997.9|93
1597386300000|2020-08-14 06:25:00|13002.7|13000.7|13007.4|13005.4|13007.7|13005.7|13000.2|12998.2|75
1597386600000|2020-08-14 06:30:00|13007.2|13005.2|12999.4|12997.4|13007.2|13005.2|12992.7|12990.7|178
1597386900000|2020-08-14 06:35:00|12999.2|12997.2|13009.2|13007.2|13010.2|13008.2|12997.9|12995.9|128
1597387200000|2020-08-14 06:40:00|13007.4|13005.4|13009.9|13007.9|13015.2|13013.2|13003.4|13001.4|158
1597387500000|2020-08-14 06:45:00|13010.2|13008.2|13010.7|13008.7|13011.7|13009.7|13005.7|13003.7|78
1597387800000|2020-08-14 06:50:00|13010.4|13008.4|13001.9|12999.9|13011.2|13009.2|13000.7|12998.7|94
1597388100000|2020-08-14 06:55:00|13002.9|13000.9|12968.9|12966.9|13002.9|13000.9|12968.9|12966.9|324
1597388400000|2020-08-14 07:00:00|12968.5|12967.3|12954|12952.8|12992.3|12991.1|12945.8|12944.6|1747
1597388700000|2020-08-14 07:05:00|12953.8|12952.6|12911.3|12910.1|12953.8|12952.6|12902.5|12901.3|1705
1597389000000|2020-08-14 07:10:00|12909.8|12908.6|12923|12921.8|12929|12927.8|12909|12907.8|1062
1597389300000|2020-08-14 07:15:00|12922.8|12921.6|12943.3|12942.1|12945|12943.8|12908.5|12907.3|780
1597389600000|2020-08-14 07:20:00|12943.5|12942.3|12950.3|12949.1|12974.8|12973.6|12939.8|12938.6|1160
1597389900000|2020-08-14 07:25:00|12950|12948.8|12954.3|12953.1|12962.5|12961.3|12946.8|12945.6|469
1597390200000|2020-08-14 07:30:00|12954|12952.8|12935|12933.8|12956|12954.8|12928.3|12927.1|734
1597390500000|2020-08-14 07:35:00|12934.3|12933.1|12938|12936.8|12942.8|12941.6|12926.5|12925.3|477
1597390800000|2020-08-14 07:40:00|12938.8|12937.6|12897.1|12895.9|12942.1|12940.9|12895.6|12894.4|968
1597391100000|2020-08-14 07:45:00|12896.8|12895.6|12863.3|12862.1|12896.8|12895.6|12862.1|12860.9|1185
1597391400000|2020-08-14 07:50:00|12863.1|12861.9|12870.3|12869.1|12876.1|12874.9|12843.6|12842.4|1290
1597391700000|2020-08-14 07:55:00|12869.6|12868.4|12884.6|12883.4|12890.3|12889.1|12858.1|12856.9|913
1597392000000|2020-08-14 08:00:00|12884.8|12883.6|12873.3|12872.1|12885.3|12884.1|12860.3|12859.1|658
1597392300000|2020-08-14 08:05:00|12874.1|12872.9|12858.3|12857.1|12877.1|12875.9|12845.3|12844.1|657
1597392600000|2020-08-14 08:10:00|12858.1|12856.9|12851.8|12850.6|12858.1|12856.9|12831.3|12830.1|810
1597392900000|2020-08-14 08:15:00|12851.6|12850.4|12824.1|12822.9|12857.3|12856.1|12824.1|12822.9|748
1597393200000|2020-08-14 08:20:00|12824.3|12823.1|12830.6|12829.4|12836.1|12834.9|12813.3|12812.1|785
1597393500000|2020-08-14 08:25:00|12830.3|12829.1|12841.8|12840.6|12842.8|12841.6|12821.3|12820.1|616
1597393800000|2020-08-14 08:30:00|12841.3|12840.1|12827.1|12825.9|12841.6|12840.4|12821.8|12820.6|628
1597394100000|2020-08-14 08:35:00|12827.3|12826.1|12845.6|12844.4|12850.8|12849.6|12813.3|12812.1|779
1597394400000|2020-08-14 08:40:00|12845.3|12844.1|12840.3|12839.1|12846.6|12845.4|12834.6|12833.4|408
1597394700000|2020-08-14 08:45:00|12840.1|12838.9|12816.8|12815.6|12840.1|12838.9|12807.1|12805.9|702
1597395000000|2020-08-14 08:50:00|12813.3|12812.1|12805.3|12804.1|12814.1|12812.9|12796.3|12795.1|761
1597395300000|2020-08-14 08:55:00|12805.6|12804.4|12815.1|12813.9|12818.8|12817.6|12805.6|12804.4|454
1597395600000|2020-08-14 09:00:00|12815.3|12814.1|12806.8|12805.6|12817.3|12816.1|12800.6|12799.4|368
1597395900000|2020-08-14 09:05:00|12807.1|12805.9|12808.3|12807.1|12812.1|12810.9|12792.6|12791.4|411
1597396200000|2020-08-14 09:10:00|12809.1|12807.9|12821.3|12820.1|12821.3|12820.1|12797.6|12796.4|361
1597396500000|2020-08-14 09:15:00|12821.1|12819.9|12833.1|12831.9|12836.1|12834.9|12814.3|12813.1|460
1597396800000|2020-08-14 09:20:00|12832.6|12831.4|12830.6|12829.4|12833.6|12832.4|12821.6|12820.4|392
1597397100000|2020-08-14 09:25:00|12830.3|12829.1|12847.8|12846.6|12855.6|12854.4|12825.8|12824.6|595
1597397400000|2020-08-14 09:30:00|12847.6|12846.4|12834.6|12833.4|12850.6|12849.4|12833.6|12832.4|417
1597397700000|2020-08-14 09:35:00|12834.3|12833.1|12807.6|12806.4|12835.1|12833.9|12806.6|12805.4|503
1597398000000|2020-08-14 09:40:00|12807.3|12806.1|12821.6|12820.4|12827.1|12825.9|12806.8|12805.6|478
1597398300000|2020-08-14 09:45:00|12821.8|12820.6|12818.1|12816.9|12825.1|12823.9|12812.1|12810.9|317
1597398600000|2020-08-14 09:50:00|12818.3|12817.1|12829.3|12828.1|12834.1|12832.9|12816.8|12815.6|334
1597398900000|2020-08-14 09:55:00|12829.6|12828.4|12844.1|12842.9|12848.3|12847.1|12826.6|12825.4|278
1597399200000|2020-08-14 10:00:00|12843.8|12842.6|12844.1|12842.9|12850.8|12849.6|12836.8|12835.6|342
1597399500000|2020-08-14 10:05:00|12844.3|12843.1|12826.6|12825.4|12844.6|12843.4|12824.6|12823.4|286
1597399800000|2020-08-14 10:10:00|12826.8|12825.6|12822.1|12820.9|12827.8|12826.6|12809.8|12808.6|424
1597400100000|2020-08-14 10:15:00|12821.8|12820.6|12819.6|12818.4|12824.8|12823.6|12816.6|12815.4|216
1597400400000|2020-08-14 10:20:00|12819.3|12818.1|12830.6|12829.4|12830.8|12829.6|12819.3|12818.1|222
1597400700000|2020-08-14 10:25:00|12830.8|12829.6|12826.1|12824.9|12834.1|12832.9|12822.8|12821.6|232
1597401000000|2020-08-14 10:30:00|12825.8|12824.6|12830.3|12829.1|12835.6|12834.4|12825.3|12824.1|280
1597401300000|2020-08-14 10:35:00|12830.6|12829.4|12838.6|12837.4|12843.6|12842.4|12828.8|12827.6|398
1597401600000|2020-08-14 10:40:00|12838.8|12837.6|12836.1|12834.9|12845.6|12844.4|12834.8|12833.6|205
1597401900000|2020-08-14 10:45:00|12835.8|12834.6|12847.6|12846.4|12849.8|12848.6|12834.8|12833.6|211
1597402200000|2020-08-14 10:50:00|12847.8|12846.6|12853.1|12851.9|12859.3|12858.1|12847.6|12846.4|374
1597402500000|2020-08-14 10:55:00|12853.3|12852.1|12853.1|12851.9|12858.6|12857.4|12848.1|12846.9|267
1597402800000|2020-08-14 11:00:00|12853.3|12852.1|12855.8|12854.6|12859.3|12858.1|12847.6|12846.4|335
1597403100000|2020-08-14 11:05:00|12855.1|12853.9|12852.8|12851.6|12855.3|12854.1|12847.6|12846.4|171
1597403400000|2020-08-14 11:10:00|12853.1|12851.9|12854.6|12853.4|12858.8|12857.6|12849.1|12847.9|252
1597403700000|2020-08-14 11:15:00|12854.3|12853.1|12844.3|12843.1|12854.3|12853.1|12837.6|12836.4|267
1597404000000|2020-08-14 11:20:00|12844.6|12843.4|12850.1|12848.9|12851.6|12850.4|12840.3|12839.1|152
1597404300000|2020-08-14 11:25:00|12850.3|12849.1|12856.1|12854.9|12857.8|12856.6|12847.8|12846.6|128
1597404600000|2020-08-14 11:30:00|12856.3|12855.1|12856.3|12855.1|12858.8|12857.6|12851.6|12850.4|137
1597404900000|2020-08-14 11:35:00|12856.1|12854.9|12856.8|12855.6|12859.1|12857.9|12852.6|12851.4|129
1597405200000|2020-08-14 11:40:00|12857.3|12856.1|12871.3|12870.1|12873.3|12872.1|12857.1|12855.9|349
1597405500000|2020-08-14 11:45:00|12870.6|12869.4|12862.8|12861.6|12876.3|12875.1|12862.6|12861.4|212
1597405800000|2020-08-14 11:50:00|12862.6|12861.4|12861.8|12860.6|12869.8|12868.6|12860.3|12859.1|197
1597406100000|2020-08-14 11:55:00|12861.6|12860.4|12871.8|12870.6|12875.3|12874.1|12861.6|12860.4|161
1597406400000|2020-08-14 12:00:00|12871.1|12869.9|12870.3|12869.1|12879.1|12877.9|12864.1|12862.9|398
1597406700000|2020-08-14 12:05:00|12869.8|12868.6|12861.1|12859.9|12875.3|12874.1|12859.3|12858.1|229
1597407000000|2020-08-14 12:10:00|12860.6|12859.4|12873.3|12872.1|12878.3|12877.1|12857.3|12856.1|287
1597407300000|2020-08-14 12:15:00|12873.6|12872.4|12874.3|12873.1|12882.8|12881.6|12871.8|12870.6|313
1597407600000|2020-08-14 12:20:00|12873.8|12872.6|12866.8|12865.6|12874.8|12873.6|12862.3|12861.1|267
1597407900000|2020-08-14 12:25:00|12867.1|12865.9|12881.8|12880.6|12889.6|12888.4|12864.3|12863.1|423
1597408200000|2020-08-14 12:30:00|12882.1|12880.9|12892.6|12891.4|12899.8|12898.6|12866.3|12865.1|790
1597408500000|2020-08-14 12:35:00|12892.3|12891.1|12887.6|12886.4|12896.3|12895.1|12883.1|12881.9|294
1597408800000|2020-08-14 12:40:00|12887.3|12886.1|12880.6|12879.4|12889.8|12888.6|12878.8|12877.6|249
1597409100000|2020-08-14 12:45:00|12880.8|12879.6|12874.8|12873.6|12884.6|12883.4|12872.3|12871.1|356
1597409400000|2020-08-14 12:50:00|12874.6|12873.4|12876.8|12875.6|12881.8|12880.6|12873.1|12871.9|227
1597409700000|2020-08-14 12:55:00|12877.1|12875.9|12865.6|12864.4|12878.1|12876.9|12864.1|12862.9|269
1597410000000|2020-08-14 13:00:00|12865.8|12864.6|12852.8|12851.6|12870.3|12869.1|12852.1|12850.9|519
1597410300000|2020-08-14 13:05:00|12853.1|12851.9|12851.8|12850.6|12857.3|12856.1|12849.6|12848.4|308
1597410600000|2020-08-14 13:10:00|12851.6|12850.4|12861.8|12860.6|12864.6|12863.4|12849.8|12848.6|291
1597410900000|2020-08-14 13:15:00|12862.1|12860.9|12860.8|12859.6|12865.8|12864.6|12856.1|12854.9|279
1597411200000|2020-08-14 13:20:00|12860.6|12859.4|12866.8|12865.6|12868.8|12867.6|12855.6|12854.4|220
1597411500000|2020-08-14 13:25:00|12867.1|12865.9|12864.3|12863.1|12867.8|12866.6|12860.8|12859.6|236
1597411800000|2020-08-14 13:30:00|12864.6|12863.4|12865.3|12864.1|12878.3|12877.1|12859.3|12858.1|679
1597412100000|2020-08-14 13:35:00|12864.6|12863.4|12879.1|12877.9|12882.8|12881.6|12862.8|12861.6|433
1597412400000|2020-08-14 13:40:00|12879.8|12878.6|12880.8|12879.6|12884.3|12883.1|12872.1|12870.9|394
1597412700000|2020-08-14 13:45:00|12881.1|12879.9|12869.6|12868.4|12885.8|12884.6|12865.6|12864.4|493
1597413000000|2020-08-14 13:50:00|12869.8|12868.6|12883.8|12882.6|12885.8|12884.6|12864.8|12863.6|399
1597413300000|2020-08-14 13:55:00|12884.1|12882.9|12888.6|12887.4|12890.9|12889.7|12878.3|12877.1|278
1597413600000|2020-08-14 14:00:00|12888.1|12886.9|12880.1|12878.9|12897.4|12896.2|12878.9|12877.7|585
1597413900000|2020-08-14 14:05:00|12880.4|12879.2|12903.1|12901.9|12904.4|12903.2|12880.4|12879.2|439
1597414200000|2020-08-14 14:10:00|12904|12902.8|12880.3|12879.1|12906|12904.8|12877|12875.8|667
1597414500000|2020-08-14 14:15:00|12880.5|12879.3|12874|12872.8|12884.3|12883.1|12871.5|12870.3|529
1597414800000|2020-08-14 14:20:00|12874.3|12873.1|12880.3|12879.1|12885.5|12884.3|12869.3|12868.1|521
1597415100000|2020-08-14 14:25:00|12881|12879.8|12868|12866.8|12883|12881.8|12866.3|12865.1|423
1597415400000|2020-08-14 14:30:00|12868.3|12867.1|12895.8|12894.6|12897|12895.8|12867|12865.8|579
1597415700000|2020-08-14 14:35:00|12896.3|12895.1|12890|12888.8|12899|12897.8|12885|12883.8|404
1597416000000|2020-08-14 14:40:00|12889.5|12888.3|12892.3|12891.1|12897|12895.8|12887|12885.8|319
1597416300000|2020-08-14 14:45:00|12892.5|12891.3|12896.5|12895.3|12898.8|12897.6|12891|12889.8|277
1597416600000|2020-08-14 14:50:00|12896.3|12895.1|12892|12890.8|12900|12898.8|12890|12888.8|332
1597416900000|2020-08-14 14:55:00|12891.8|12890.6|12889.3|12888.1|12893|12891.8|12882|12880.8|451
1597417200000|2020-08-14 15:00:00|12889.8|12888.6|12880|12878.8|12891.8|12890.6|12874.5|12873.3|630
1597417500000|2020-08-14 15:05:00|12881.3|12880.1|12894.5|12893.3|12898|12896.8|12877.3|12876.1|382
1597417800000|2020-08-14 15:10:00|12894.8|12893.6|12889|12887.8|12896.5|12895.3|12885|12883.8|350
1597418100000|2020-08-14 15:15:00|12889.5|12888.3|12890|12888.8|12896|12894.8|12887|12885.8|288
1597418400000|2020-08-14 15:20:00|12890.5|12889.3|12909|12907.8|12913|12911.8|12889.3|12888.1|759
1597418700000|2020-08-14 15:25:00|12909.3|12908.1|12905.5|12904.3|12915.8|12914.6|12904.5|12903.3|742
1597419000000|2020-08-14 15:30:00|12905.9|12903.9|12903.9|12901.9|12912.4|12910.4|12901.2|12899.2|894
1597419300000|2020-08-14 15:35:00|12903.4|12901.4|12885.2|12883.2|12904.9|12902.9|12884.7|12882.7|826
1597419600000|2020-08-14 15:40:00|12884.9|12882.9|12894.7|12892.7|12897.9|12895.9|12881.9|12879.9|336
1597419900000|2020-08-14 15:45:00|12894.2|12892.2|12882.2|12880.2|12897.7|12895.7|12875.2|12873.2|318
1597420200000|2020-08-14 15:50:00|12882.4|12880.4|12865.4|12863.4|12883.2|12881.2|12863.4|12861.4|299
1597420500000|2020-08-14 15:55:00|12866.4|12864.4|12882.9|12880.9|12882.9|12880.9|12865.4|12863.4|148
1597420800000|2020-08-14 16:00:00|12883.2|12881.2|12883.4|12881.4|12887.9|12885.9|12879.2|12877.2|196
1597421100000|2020-08-14 16:05:00|12883.2|12881.2|12880.9|12878.9|12885.4|12883.4|12878.9|12876.9|77
1597421400000|2020-08-14 16:10:00|12881.2|12879.2|12881.4|12879.4|12887.7|12885.7|12879.4|12877.4|299
1597421700000|2020-08-14 16:15:00|12881.7|12879.7|12876.9|12874.9|12882.7|12880.7|12873.9|12871.9|117
1597422000000|2020-08-14 16:20:00|12876.7|12874.7|12872.4|12870.4|12879.7|12877.7|12869.2|12867.2|95
1597422300000|2020-08-14 16:25:00|12872.7|12870.7|12873.2|12871.2|12875.4|12873.4|12870.7|12868.7|136
1597422600000|2020-08-14 16:30:00|12873.7|12871.7|12880.4|12878.4|12880.4|12878.4|12873.4|12871.4|51
1597422900000|2020-08-14 16:35:00|12880.7|12878.7|12882.4|12880.4|12884.7|12882.7|12877.9|12875.9|88
1597423200000|2020-08-14 16:40:00|12882.7|12880.7|12878.7|12876.7|12884.9|12882.9|12878.4|12876.4|76
1597423500000|2020-08-14 16:45:00|12878.4|12876.4|12874.4|12872.4|12878.7|12876.7|12869.7|12867.7|94
1597423800000|2020-08-14 16:50:00|12874.7|12872.7|12874.2|12872.2|12878.9|12876.9|12870.4|12868.4|72
1597424100000|2020-08-14 16:55:00|12874.4|12872.4|12872.7|12870.7|12877.9|12875.9|12870.9|12868.9|59
1597424400000|2020-08-14 17:00:00|12872.4|12870.4|12868.9|12866.9|12874.4|12872.4|12867.7|12865.7|57
1597424700000|2020-08-14 17:05:00|12869.2|12867.2|12872.2|12870.2|12873.7|12871.7|12866.9|12864.9|45
1597425000000|2020-08-14 17:10:00|12871.9|12869.9|12882.2|12880.2|12883.2|12881.2|12871.7|12869.7|50
1597425300000|2020-08-14 17:15:00|12882.4|12880.4|12876.4|12874.4|12882.9|12880.9|12873.4|12871.4|37
1597425600000|2020-08-14 17:20:00|12876.2|12874.2|12877.9|12875.9|12880.7|12878.7|12869.7|12867.7|58
1597425900000|2020-08-14 17:25:00|12877.7|12875.7|12875.7|12873.7|12878.2|12876.2|12872.7|12870.7|45
1597426200000|2020-08-14 17:30:00|12875.4|12873.4|12876.7|12874.7|12879.7|12877.7|12874.7|12872.7|32
1597426500000|2020-08-14 17:35:00|12876.9|12874.9|12872.9|12870.9|12877.9|12875.9|12869.4|12867.4|47
1597426800000|2020-08-14 17:40:00|12873.2|12871.2|12874.2|12872.2|12875.4|12873.4|12869.2|12867.2|56
1597427100000|2020-08-14 17:45:00|12873.9|12871.9|12873.9|12871.9|12878.7|12876.7|12869.2|12867.2|65
1597427400000|2020-08-14 17:50:00|12873.7|12871.7|12872.4|12870.4|12877.7|12875.7|12868.9|12866.9|94
1597427700000|2020-08-14 17:55:00|12872.7|12870.7|12873.7|12871.7|12873.7|12871.7|12867.7|12865.7|80
1597428000000|2020-08-14 18:00:00|12873.4|12871.4|12863.9|12861.9|12873.4|12871.4|12862.9|12860.9|110
1597428300000|2020-08-14 18:05:00|12864.2|12862.2|12865.2|12863.2|12865.9|12863.9|12859.9|12857.9|96
1597428600000|2020-08-14 18:10:00|12866.2|12864.2|12866.4|12864.4|12868.4|12866.4|12861.2|12859.2|44
1597428900000|2020-08-14 18:15:00|12866.2|12864.2|12861.7|12859.7|12870.2|12868.2|12860.4|12858.4|42
1597429200000|2020-08-14 18:20:00|12861.9|12859.9|12856.2|12854.2|12862.4|12860.4|12855.4|12853.4|51
1597429500000|2020-08-14 18:25:00|12855.9|12853.9|12855.9|12853.9|12856.7|12854.7|12845.9|12843.9|62
1597429800000|2020-08-14 18:30:00|12855.7|12853.7|12853.9|12851.9|12860.4|12858.4|12853.2|12851.2|107
1597430100000|2020-08-14 18:35:00|12854.2|12852.2|12847.4|12845.4|12854.2|12852.2|12847.4|12845.4|47
1597430400000|2020-08-14 18:40:00|12847.2|12845.2|12846.9|12844.9|12847.7|12845.7|12840.7|12838.7|113
1597430700000|2020-08-14 18:45:00|12846.2|12844.2|12844.2|12842.2|12847.2|12845.2|12842.2|12840.2|94
1597431000000|2020-08-14 18:50:00|12843.9|12841.9|12840.7|12838.7|12848.9|12846.9|12839.9|12837.9|116
1597431300000|2020-08-14 18:55:00|12840.9|12838.9|12839.7|12837.7|12841.4|12839.4|12836.7|12834.7|82
1597431600000|2020-08-14 19:00:00|12840.9|12838.9|12839.7|12837.7|12844.2|12842.2|12835.4|12833.4|80
1597431900000|2020-08-14 19:05:00|12839.9|12837.9|12841.9|12839.9|12848.4|12846.4|12839.9|12837.9|92
1597432200000|2020-08-14 19:10:00|12841.4|12839.4|12836.2|12834.2|12842.2|12840.2|12833.4|12831.4|58
1597432500000|2020-08-14 19:15:00|12835.9|12833.9|12833.7|12831.7|12841.2|12839.2|12831.7|12829.7|50
1597432800000|2020-08-14 19:20:00|12833.9|12831.9|12833.2|12831.2|12838.2|12836.2|12832.9|12830.9|75
1597433100000|2020-08-14 19:25:00|12833.4|12831.4|12847.2|12845.2|12851.2|12849.2|12829.2|12827.2|175
1597433400000|2020-08-14 19:30:00|12846.2|12844.2|12843.9|12841.9|12849.9|12847.9|12841.2|12839.2|146
1597433700000|2020-08-14 19:35:00|12844.2|12842.2|12843.4|12841.4|12844.9|12842.9|12834.9|12832.9|94
1597434000000|2020-08-14 19:40:00|12843.2|12841.2|12848.4|12846.4|12849.2|12847.2|12838.2|12836.2|134
1597434300000|2020-08-14 19:45:00|12847.4|12845.4|12842.7|12840.7|12852.4|12850.4|12842.2|12840.2|150
1597434600000|2020-08-14 19:50:00|12842.4|12840.4|12874.7|12872.7|12876.7|12874.7|12842.2|12840.2|271
1597434900000|2020-08-14 19:55:00|12874.9|12872.9|12873.4|12871.4|12876.4|12874.4|12859.7|12857.7|171
1597435200000|2020-08-14 20:00:00|12875.9|12870.9|12868.8|12863.8|12876.8|12871.8|12857.6|12852.6|16
1597435500000|2020-08-14 20:05:00|12872.6|12867.6|12865|12860|12872.6|12867.6|12860.1|12855.1|0
1597435800000|2020-08-14 20:10:00|12864|12859|12854.1|12849.1|12864|12859|12849.4|12844.4|0
1597436100000|2020-08-14 20:15:00|12854.5|12849.5|12858|12853|12858|12853|12854.3|12849.3|0
1597436400000|2020-08-14 20:20:00|12857.9|12852.9|12858.6|12853.6|12858.6|12853.6|12857.5|12852.5|0
1597436700000|2020-08-14 20:25:00|12858.9|12853.9|12859|12854|12859.3|12854.3|12858.5|12853.5|0
1597437000000|2020-08-14 20:30:00|12857.4|12852.4|12860.7|12855.7|12861.8|12856.8|12856.4|12851.4|0
1597437300000|2020-08-14 20:35:00|12861.6|12856.6|12865.5|12860.5|12865.5|12860.5|12860.7|12855.7|0
1597437600000|2020-08-14 20:40:00|12864.6|12859.6|12864.5|12859.5|12867.6|12862.6|12862.8|12857.8|0
1597437900000|2020-08-14 20:45:00|12865.5|12860.5|12867.4|12862.4|12868.4|12863.4|12864.5|12859.5|0
1597438200000|2020-08-14 20:50:00|12866.5|12861.5|12866.8|12861.8|12867.5|12862.5|12864.1|12859.1|0
1597438500000|2020-08-14 20:55:00|12865.9|12860.9|12859.8|12854.8|12867.8|12862.8|12859.8|12854.8|0
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12873.2|12868.2|12876.7|12871.7|12869.8|12864.8|0
1597615500000|2020-08-16 22:05:00|12872.7|12867.7|12874.2|12869.2|12874.2|12869.2|12870.3|12865.3|0
1597615800000|2020-08-16 22:10:00|12873.7|12868.7|12875.7|12870.7|12876.7|12871.7|12872.3|12867.3|0
1597616100000|2020-08-16 22:15:00|12876.7|12871.7|12876.9|12871.9|12879.1|12874.1|12875.7|12870.7|0
1597616400000|2020-08-16 22:20:00|12876.4|12871.4|12873.5|12868.5|12876.4|12871.4|12873.5|12868.5|0
1597616700000|2020-08-16 22:25:00|12874.4|12869.4|12870.5|12865.5|12874.4|12869.4|12869.4|12864.4|0
1597617000000|2020-08-16 22:30:00|12871.5|12866.5|12874.4|12869.4|12877.2|12872.2|12871.5|12866.5|0
1597617300000|2020-08-16 22:35:00|12874.8|12869.8|12875|12870|12878.8|12873.8|12874.4|12869.4|0
1597617600000|2020-08-16 22:40:00|12874|12869|12875|12870|12876|12871|12872.1|12867.1|0
1597617900000|2020-08-16 22:45:00|12875.5|12870.5|12875|12870|12876.9|12871.9|12875|12870|0
1597618200000|2020-08-16 22:50:00|12875.9|12870.9|12873.1|12868.1|12875.9|12870.9|12872.2|12867.2|0
1597618500000|2020-08-16 22:55:00|12874.1|12869.1|12873.2|12868.2|12874.1|12869.1|12872.2|12867.2|0
1597618800000|2020-08-16 23:00:00|12873.6|12868.6|12871.2|12866.2|12874.1|12869.1|12870.2|12865.2|0
1597619100000|2020-08-16 23:05:00|12872.1|12867.1|12872.8|12867.8|12872.8|12867.8|12871.2|12866.2|0
1597619400000|2020-08-16 23:10:00|12873.7|12868.7|12873.5|12868.5|12874.7|12869.7|12872.6|12867.6|0
1597619700000|2020-08-16 23:15:00|12874.5|12869.5|12875.4|12870.4|12876.4|12871.4|12874.5|12869.5|0
1597620000000|2020-08-16 23:20:00|12875.5|12870.5|12874.5|12869.5|12877.4|12872.4|12874.5|12869.5|0
1597620300000|2020-08-16 23:25:00|12875.5|12870.5|12875.3|12870.3|12876.3|12871.3|12874.3|12869.3|0
1597620600000|2020-08-16 23:30:00|12876.3|12871.3|12879.7|12874.7|12879.7|12874.7|12875.8|12870.8|0
1597620900000|2020-08-16 23:35:00|12879.6|12874.6|12879.7|12874.7|12881.6|12876.6|12879.1|12874.1|0
1597621200000|2020-08-16 23:40:00|12880.1|12875.1|12879.1|12874.1|12880.1|12875.1|12877.2|12872.2|0
1597621500000|2020-08-16 23:45:00|12878.6|12873.6|12879.1|12874.1|12882.1|12877.1|12878.2|12873.2|0
1597621800000|2020-08-16 23:50:00|12877.2|12872.2|12880.9|12875.9|12882.7|12877.7|12875.8|12870.8|0
1597622100000|2020-08-16 23:55:00|12879.9|12874.9|12885.9|12880.9|12887.9|12882.9|12879.9|12874.9|0
1597622400000|2020-08-17 00:00:00|12886.3|12881.3|12886.1|12881.1|12886.9|12881.9|12879.2|12874.2|0
1597622700000|2020-08-17 00:05:00|12885.6|12880.6|12887|12882|12888.9|12883.9|12884.7|12879.7|0
1597623000000|2020-08-17 00:10:00|12886|12881|12886.9|12881.9|12888.9|12883.9|12883.1|12878.1|0
1597623300000|2020-08-17 00:15:00|12885.9|12880.9|12875.7|12871.7|12886.9|12882.4|12873.2|12869.2|62
1597623600000|2020-08-17 00:20:00|12875.9|12871.9|12884.7|12880.7|12885.4|12881.4|12867.2|12863.2|22
1597623900000|2020-08-17 00:25:00|12885.2|12881.2|12887.4|12883.4|12888.4|12884.4|12884.4|12880.4|4
1597624200000|2020-08-17 00:30:00|12887.2|12883.2|12882.9|12878.9|12892.4|12888.4|12881.9|12877.9|16
1597624500000|2020-08-17 00:35:00|12883.2|12879.2|12872.9|12868.9|12886.2|12882.2|12872.9|12868.9|28
1597624800000|2020-08-17 00:40:00|12872.2|12868.2|12864.7|12860.7|12872.9|12868.9|12860.2|12856.2|15
1597625100000|2020-08-17 00:45:00|12864.9|12860.9|12860.4|12856.4|12869.2|12865.2|12859.9|12855.9|16
1597625400000|2020-08-17 00:50:00|12860.7|12856.7|12858.7|12854.7|12863.2|12859.2|12855.9|12851.9|17
1597625700000|2020-08-17 00:55:00|12858.4|12854.4|12863.2|12859.2|12863.4|12859.4|12854.2|12850.2|11
1597626000000|2020-08-17 01:00:00|12863.4|12859.4|12858.9|12854.9|12865.4|12861.4|12857.7|12853.7|1
1597626300000|2020-08-17 01:05:00|12859.4|12855.4|12867.7|12863.7|12867.9|12863.9|12859.4|12855.4|1
1597626600000|2020-08-17 01:10:00|12868.7|12864.7|12869.2|12865.2|12871.2|12867.2|12868.7|12864.7|4
1597626900000|2020-08-17 01:15:00|12868.9|12864.9|12866.9|12862.9|12870.9|12866.9|12863.4|12859.4|18
1597627200000|2020-08-17 01:20:00|12867.2|12863.2|12868.2|12864.2|12872.4|12868.4|12867.2|12863.2|3
1597627500000|2020-08-17 01:25:00|12868.4|12864.4|12871.7|12867.7|12871.7|12867.7|12867.7|12863.7|8
1597627800000|2020-08-17 01:30:00|12872.4|12868.4|12857.7|12853.7|12876.4|12872.4|12857.7|12853.7|41
1597628100000|2020-08-17 01:35:00|12857.9|12853.9|12861.7|12857.7|12865.2|12861.2|12856.2|12852.2|6
1597628400000|2020-08-17 01:40:00|12861.4|12857.4|12868.2|12864.2|12870.2|12866.2|12860.7|12856.7|12
1597628700000|2020-08-17 01:45:00|12868.4|12864.4|12869.7|12865.7|12872.9|12868.9|12867.9|12863.9|10
1597629000000|2020-08-17 01:50:00|12869.9|12865.9|12870.7|12866.7|12874.9|12870.9|12868.9|12864.9|6
1597629300000|2020-08-17 01:55:00|12870.9|12866.9|12870.7|12866.7|12872.2|12868.2|12864.4|12860.4|9
1597629600000|2020-08-17 02:00:00|12870.9|12866.9|12884.7|12880.7|12885.2|12881.2|12870.9|12866.9|8
1597629900000|2020-08-17 02:05:00|12884.9|12880.9|12894.4|12890.4|12895.4|12891.4|12880.4|12876.4|30
1597630200000|2020-08-17 02:10:00|12894.7|12890.7|12896.2|12892.2|12902.9|12898.9|12892.7|12888.7|34
1597630500000|2020-08-17 02:15:00|12895.9|12891.9|12890.9|12886.9|12896.2|12892.2|12887.2|12883.2|10
1597630800000|2020-08-17 02:20:00|12890.7|12886.7|12899.2|12895.2|12899.2|12895.2|12887.4|12883.4|19
1597631100000|2020-08-17 02:25:00|12900.2|12896.2|12895.4|12891.4|12900.2|12896.2|12892.4|12888.4|7
1597631400000|2020-08-17 02:30:00|12895.7|12891.7|12898.9|12894.9|12900.9|12896.9|12893.9|12889.9|2
1597631700000|2020-08-17 02:35:00|12897.9|12893.9|12896.7|12892.7|12897.9|12893.9|12892.2|12888.2|6
1597632000000|2020-08-17 02:40:00|12896.9|12892.9|12897.2|12893.2|12897.4|12893.4|12896.9|12892.9|0
1597632300000|2020-08-17 02:45:00|12897.7|12893.7|12894.4|12890.4|12899.4|12895.4|12890.9|12886.9|12
1597632600000|2020-08-17 02:50:00|12894.2|12890.2|12895.4|12891.4|12896.7|12892.7|12893.9|12889.9|1
1597632900000|2020-08-17 02:55:00|12895.2|12891.2|12897.9|12893.9|12898.7|12894.7|12893.4|12889.4|8
1597633200000|2020-08-17 03:00:00|12898.2|12894.2|12898.7|12894.7|12898.9|12894.9|12896.9|12892.9|1
1597633500000|2020-08-17 03:05:00|12898.4|12894.4|12894.2|12890.2|12898.9|12894.9|12893.7|12889.7|0
1597633800000|2020-08-17 03:10:00|12894.7|12890.7|12897.7|12893.7|12897.7|12893.7|12893.4|12889.4|6
1597634100000|2020-08-17 03:15:00|12895.4|12891.4|12894.9|12890.9|12895.4|12891.4|12894.4|12890.4|3
1597634400000|2020-08-17 03:20:00|12894.7|12890.7|12897.4|12893.4|12897.7|12893.7|12894.7|12890.7|4
1597634700000|2020-08-17 03:25:00|12897.2|12893.2|12900.4|12896.4|12900.4|12896.4|12897.2|12893.2|3
1597635000000|2020-08-17 03:30:00|12900.2|12896.2|12892.7|12888.7|12900.2|12896.2|12887.4|12883.4|12
1597635300000|2020-08-17 03:35:00|12891.9|12887.9|12887.7|12883.7|12893.2|12889.2|12887.2|12883.2|5
1597635600000|2020-08-17 03:40:00|12887.4|12883.4|12887.7|12883.7|12887.7|12883.7|12887.2|12883.2|0
1597635900000|2020-08-17 03:45:00|12888.7|12884.7|12885.2|12881.2|12889.2|12885.2|12885.2|12881.2|7
1597636200000|2020-08-17 03:50:00|12885.4|12881.4|12885.7|12881.7|12886.2|12882.2|12881.9|12877.9|6
1597636500000|2020-08-17 03:55:00|12886.4|12882.4|12892.2|12888.2|12892.9|12888.9|12886.4|12882.4|4
1597636800000|2020-08-17 04:00:00|12892.4|12888.4|12886.9|12882.9|12892.4|12888.4|12886.9|12882.9|14
1597637100000|2020-08-17 04:05:00|12887.2|12883.2|12885.9|12881.9|12887.2|12883.2|12885.9|12881.9|0
1597637400000|2020-08-17 04:10:00|12885.7|12881.7|12879.2|12875.2|12885.7|12881.7|12878.9|12874.9|5
1597637700000|2020-08-17 04:15:00|12879.4|12875.4|12878.2|12874.2|12881.7|12877.7|12863.4|12859.4|111
1597638000000|2020-08-17 04:20:00|12878.4|12874.4|12881.9|12877.9|12882.9|12878.9|12878.4|12874.4|3
1597638300000|2020-08-17 04:25:00|12882.2|12878.2|12881.2|12877.2|12884.2|12880.2|12879.7|12875.7|4
1597638600000|2020-08-17 04:30:00|12881.4|12877.4|12897.2|12893.2|12897.2|12893.2|12881.4|12877.4|20
1597638900000|2020-08-17 04:35:00|12896.9|12892.9|12894.9|12890.9|12897.2|12893.2|12894.7|12890.7|1
1597639200000|2020-08-17 04:40:00|12894.7|12890.7|12895.2|12891.2|12896.7|12892.7|12894.4|12890.4|0
1597639500000|2020-08-17 04:45:00|12894.9|12890.9|12893.4|12889.4|12894.9|12890.9|12889.7|12885.7|17
1597639800000|2020-08-17 04:50:00|12893.2|12889.2|12894.9|12890.9|12896.4|12892.4|12889.2|12885.2|7
1597640100000|2020-08-17 04:55:00|12895.2|12891.2|12889.2|12885.2|12895.9|12891.9|12888.9|12884.9|0
1597640400000|2020-08-17 05:00:00|12889.9|12885.9|12895.2|12891.2|12895.2|12891.2|12888.9|12884.9|7
1597640700000|2020-08-17 05:05:00|12894.7|12890.7|12898.7|12894.7|12901.2|12897.2|12891.9|12887.9|57
1597641000000|2020-08-17 05:10:00|12898.4|12894.4|12901.2|12897.2|12901.2|12897.2|12897.9|12893.9|7
1597641300000|2020-08-17 05:15:00|12901.4|12897.4|12902.9|12898.9|12903.2|12899.2|12896.2|12892.2|31
1597641600000|2020-08-17 05:20:00|12901.7|12897.7|12898.2|12894.2|12902.2|12898.2|12898.2|12894.2|8
1597641900000|2020-08-17 05:25:00|12898.4|12894.4|12895.7|12891.7|12898.9|12894.9|12889.4|12885.4|11
1597642200000|2020-08-17 05:30:00|12895.9|12891.9|12894.9|12890.9|12895.9|12891.9|12887.2|12883.2|15
1597642500000|2020-08-17 05:35:00|12895.2|12891.2|12896.4|12892.4|12896.4|12892.4|12890.9|12886.9|4
1597642800000|2020-08-17 05:40:00|12896.7|12892.7|12895.7|12891.7|12897.7|12893.7|12893.2|12889.2|20
1597643100000|2020-08-17 05:45:00|12895.9|12891.9|12887.2|12883.2|12896.2|12892.2|12886.9|12882.9|14
1597643400000|2020-08-17 05:50:00|12886.4|12882.4|12892.2|12888.2|12892.4|12888.4|12885.2|12881.2|21
1597643700000|2020-08-17 05:55:00|12891.9|12887.9|12889.7|12885.7|12893.7|12889.7|12886.2|12882.2|19
1597644000000|2020-08-17 06:00:00|12888.7|12886.7|12889.2|12887.2|12899.2|12897.2|12883.7|12881.7|178
1597644300000|2020-08-17 06:05:00|12889.4|12887.4|12874.7|12872.7|12891.7|12889.7|12867.2|12865.2|200
1597644600000|2020-08-17 06:10:00|12875.2|12873.2|12868.2|12866.2|12875.4|12873.4|12863.9|12861.9|189
1597644900000|2020-08-17 06:15:00|12867.9|12865.9|12876.4|12874.4|12876.4|12874.4|12863.2|12861.2|196
1597645200000|2020-08-17 06:20:00|12876.9|12874.9|12866.7|12864.7|12877.2|12875.2|12864.4|12862.4|179
1597645500000|2020-08-17 06:25:00|12867.2|12865.2|12871.9|12869.9|12875.7|12873.7|12867.2|12865.2|58
1597645800000|2020-08-17 06:30:00|12872.2|12870.2|12876.7|12874.7|12879.2|12877.2|12871.7|12869.7|65
1597646100000|2020-08-17 06:35:00|12876.4|12874.4|12878.7|12876.7|12881.4|12879.4|12874.7|12872.7|87
1597646400000|2020-08-17 06:40:00|12879.4|12877.4|12879.9|12877.9|12882.9|12880.9|12872.7|12870.7|109
1597646700000|2020-08-17 06:45:00|12880.9|12878.9|12884.7|12882.7|12887.9|12885.9|12878.9|12876.9|96
1597647000000|2020-08-17 06:50:00|12884.4|12882.4|12891.2|12889.2|12891.7|12889.7|12879.4|12877.4|161
1597647300000|2020-08-17 06:55:00|12891.4|12889.4|12888.9|12886.9|12895.9|12893.9|12885.9|12883.9|224
1597647600000|2020-08-17 07:00:00|12888.5|12887.3|12931.3|12930.1|12947.5|12946.3|12886.5|12885.3|1853
1597647900000|2020-08-17 07:05:00|12931.5|12930.3|12916.3|12915.1|12953.3|12952.1|12913.8|12912.6|1509
1597648200000|2020-08-17 07:10:00|12916|12914.8|12888.8|12887.6|12928|12926.8|12874|12872.8|1136
1597648500000|2020-08-17 07:15:00|12889|12887.8|12869.5|12868.3|12898.8|12897.6|12862|12860.8|1045
1597648800000|2020-08-17 07:20:00|12869.3|12868.1|12880.5|12879.3|12883.5|12882.3|12848|12846.8|992
1597649100000|2020-08-17 07:25:00|12880.8|12879.6|12914|12912.8|12920.3|12919.1|12880|12878.8|999
1597649400000|2020-08-17 07:30:00|12913.3|12912.1|12943.7|12942.5|12966.5|12965.3|12912.5|12911.3|1693
1597649700000|2020-08-17 07:35:00|12943|12941.8|12916.2|12915|12943.2|12942|12911|12909.8|724
1597650000000|2020-08-17 07:40:00|12915.2|12914|12914|12912.8|12934.5|12933.3|12904|12902.8|732
1597650300000|2020-08-17 07:45:00|12914.2|12913|12932.5|12931.3|12936.2|12935|12914|12912.8|309
1597650600000|2020-08-17 07:50:00|12933|12931.8|12930|12928.8|12936.2|12935|12923.5|12922.3|258
1597650900000|2020-08-17 07:55:00|12929.7|12928.5|12936.5|12935.3|12945.5|12944.3|12925.5|12924.3|505
1597651200000|2020-08-17 08:00:00|12936.7|12935.5|12896.5|12895.3|12939.2|12938|12889|12887.8|853
1597651500000|2020-08-17 08:05:00|12896.7|12895.5|12903.2|12902|12908.2|12907|12890.5|12889.3|409
1597651800000|2020-08-17 08:10:00|12903|12901.8|12912.7|12911.5|12919|12917.8|12898.5|12897.3|315
1597652100000|2020-08-17 08:15:00|12914|12912.8|12906.7|12905.5|12917.5|12916.3|12895|12893.8|429
1597652400000|2020-08-17 08:20:00|12907|12905.8|12909.5|12908.3|12915.2|12914|12895.5|12894.3|311
1597652700000|2020-08-17 08:25:00|12909.2|12908|12899|12897.8|12910|12908.8|12884.2|12883|507
1597653000000|2020-08-17 08:30:00|12899.2|12898|12916|12914.8|12922.7|12921.5|12898.7|12897.5|433
1597653300000|2020-08-17 08:35:00|12916.2|12915|12914.2|12913|12917.2|12916|12905|12903.8|247
1597653600000|2020-08-17 08:40:00|12914|12912.8|12926|12924.8|12933.2|12932|12887.5|12886.3|760
1597653900000|2020-08-17 08:45:00|12925.7|12924.5|12923.5|12922.3|12930.5|12929.3|12918.2|12917|239
1597654200000|2020-08-17 08:50:00|12923.7|12922.5|12905.2|12904|12926.2|12925|12904.2|12903|229
1597654500000|2020-08-17 08:55:00|12904.5|12903.3|12924.2|12923|12926.2|12925|12901.5|12900.3|360
1597654800000|2020-08-17 09:00:00|12925.5|12924.3|12926.2|12925|12932.5|12931.3|12915.7|12914.5|310
1597655100000|2020-08-17 09:05:00|12925.5|12924.3|12933.5|12932.3|12939.7|12938.5|12923.7|12922.5|323
1597655400000|2020-08-17 09:10:00|12933|12931.8|12929|12927.8|12939.2|12938|12928|12926.8|404
1597655700000|2020-08-17 09:15:00|12929.2|12928|12941.2|12940|12942.5|12941.3|12925.7|12924.5|400
1597656000000|2020-08-17 09:20:00|12941.5|12940.3|12939.2|12938|12945.5|12944.3|12936.7|12935.5|386
1597656300000|2020-08-17 09:25:00|12939|12937.8|12934.7|12933.5|12943.7|12942.5|12931|12929.8|229
1597656600000|2020-08-17 09:30:00|12935|12933.8|12925.5|12924.3|12936|12934.8|12924.5|12923.3|218
1597656900000|2020-08-17 09:35:00|12926|12924.8|12919|12917.8|12929.5|12928.3|12917.2|12916|161
1597657200000|2020-08-17 09:40:00|12918.7|12917.5|12913|12911.8|12924.5|12923.3|12912|12910.8|246
1597657500000|2020-08-17 09:45:00|12913.2|12912|12910.5|12909.3|12924.5|12923.3|12908.5|12907.3|237
1597657800000|2020-08-17 09:50:00|12910.2|12909|12910.7|12909.5|12913.5|12912.3|12905|12903.8|243
1597658100000|2020-08-17 09:55:00|12911|12909.8|12912.2|12911|12916.2|12915|12904.2|12903|217
1597658400000|2020-08-17 10:00:00|12912|12910.8|12909.5|12908.3|12915.5|12914.3|12905.5|12904.3|131
1597658700000|2020-08-17 10:05:00|12909.2|12908|12914.7|12913.5|12916.5|12915.3|12904.5|12903.3|128
1597659000000|2020-08-17 10:10:00|12914.5|12913.3|12912.5|12911.3|12919|12917.8|12910.7|12909.5|117
1597659300000|2020-08-17 10:15:00|12912.2|12911|12912.5|12911.3|12914.5|12913.3|12908.5|12907.3|65
1597659600000|2020-08-17 10:20:00|12912.2|12911|12908|12906.8|12913.5|12912.3|12902.5|12901.3|180
1597659900000|2020-08-17 10:25:00|12908.2|12907|12918.2|12917|12923.2|12922|12908.2|12907|208
1597660200000|2020-08-17 10:30:00|12918.5|12917.3|12924.7|12923.5|12927.5|12926.3|12917.2|12916|149
1597660500000|2020-08-17 10:35:00|12924.5|12923.3|12924.7|12923.5|12926.5|12925.3|12921.7|12920.5|102
1597660800000|2020-08-17 10:40:00|12924.5|12923.3|12924|12922.8|12929.5|12928.3|12921.7|12920.5|146
1597661100000|2020-08-17 10:45:00|12924.2|12923|12924|12922.8|12928|12926.8|12921.2|12920|68
1597661400000|2020-08-17 10:50:00|12923.7|12922.5|12925|12923.8|12927|12925.8|12915.5|12914.3|114
1597661700000|2020-08-17 10:55:00|12925.2|12924|12939.2|12938|12939.2|12938|12924.5|12923.3|255
1597662000000|2020-08-17 11:00:00|12939.5|12938.3|12928.7|12927.5|12940.5|12939.3|12923.5|12922.3|232
1597662300000|2020-08-17 11:05:00|12928.5|12927.3|12932.7|12931.5|12934.2|12933|12921|12919.8|219
1597662600000|2020-08-17 11:10:00|12932.5|12931.3|12927|12925.8|12934.2|12933|12923.5|12922.3|104
1597662900000|2020-08-17 11:15:00|12927.2|12926|12922|12920.8|12933.5|12932.3|12921.5|12920.3|112
1597663200000|2020-08-17 11:20:00|12922.2|12921|12931.2|12930|12932.5|12931.3|12922|12920.8|81
1597663500000|2020-08-17 11:25:00|12931.5|12930.3|12931.2|12930|12938.7|12937.5|12929.7|12928.5|149
1597663800000|2020-08-17 11:30:00|12931.5|12930.3|12929|12927.8|12938|12936.8|12923|12921.8|175
1597664100000|2020-08-17 11:35:00|12929.2|12928|12932.2|12931|12933|12931.8|12927|12925.8|100
1597664400000|2020-08-17 11:40:00|12932.9|12931.7|12936.9|12935.7|12942.9|12941.7|12932.9|12931.7|165
1597664700000|2020-08-17 11:45:00|12937.7|12936.5|12933.9|12932.7|12937.9|12936.7|12933.2|12932|72
1597665000000|2020-08-17 11:50:00|12933.7|12932.5|12930.7|12929.5|12933.9|12932.7|12928.4|12927.2|169
1597665300000|2020-08-17 11:55:00|12930.9|12929.7|12929.7|12928.5|12931.7|12930.5|12927.2|12926|102
1597665600000|2020-08-17 12:00:00|12929.4|12928.2|12932.9|12931.7|12934.2|12933|12928.2|12927|140
1597665900000|2020-08-17 12:05:00|12932.7|12931.5|12931.2|12930|12936.9|12935.7|12929.9|12928.7|131
1597666200000|2020-08-17 12:10:00|12931.4|12930.2|12933.7|12932.5|12936.9|12935.7|12930.7|12929.5|128
1597666500000|2020-08-17 12:15:00|12933.9|12932.7|12936.7|12935.5|12940.2|12939|12928.2|12927|197
1597666800000|2020-08-17 12:20:00|12936.9|12935.7|12936.4|12935.2|12941.7|12940.5|12930.9|12929.7|207
1597667100000|2020-08-17 12:25:00|12936.7|12935.5|12933.2|12932|12942.2|12941|12930.7|12929.5|195
1597667400000|2020-08-17 12:30:00|12932.9|12931.7|12928.2|12927|12936.2|12935|12927.2|12926|252
1597667700000|2020-08-17 12:35:00|12928.4|12927.2|12930.7|12929.5|12932.2|12931|12923.7|12922.5|161
1597668000000|2020-08-17 12:40:00|12930.9|12929.7|12937.4|12936.2|12939.4|12938.2|12929.7|12928.5|236
1597668300000|2020-08-17 12:45:00|12937.2|12936|12941.9|12940.7|12943.7|12942.5|12934.4|12933.2|214
1597668600000|2020-08-17 12:50:00|12942.2|12941|12951.2|12950|12957.4|12956.2|12940.4|12939.2|618
1597668900000|2020-08-17 12:55:00|12950.9|12949.7|12934.4|12933.2|12953.2|12952|12933.7|12932.5|472
1597669200000|2020-08-17 13:00:00|12934.7|12933.5|12945.2|12944|12948.7|12947.5|12934.4|12933.2|433
1597669500000|2020-08-17 13:05:00|12945.4|12944.2|12947.9|12946.7|12950.7|12949.5|12945.2|12944|714
1597669800000|2020-08-17 13:10:00|12947.7|12946.5|12953.4|12952.2|12961.7|12960.5|12947.4|12946.2|1489
1597670100000|2020-08-17 13:15:00|12953.7|12952.5|12949.7|12948.5|12953.7|12952.5|12948.7|12947.5|265
1597670400000|2020-08-17 13:20:00|12949.4|12948.2|12950.4|12949.2|12957.9|12956.7|12947.9|12946.7|300
1597670700000|2020-08-17 13:25:00|12950.7|12949.5|12947.4|12946.2|12952.7|12951.5|12945.4|12944.2|245
1597671000000|2020-08-17 13:30:00|12946.4|12945.2|12948.4|12947.2|12949.7|12948.5|12937.4|12936.2|526
1597671300000|2020-08-17 13:35:00|12948.9|12947.7|12939.4|12938.2|12954.9|12953.7|12928.7|12927.5|549
1597671600000|2020-08-17 13:40:00|12939.7|12938.5|12931.7|12930.5|12944.4|12943.2|12930.2|12929|321
1597671900000|2020-08-17 13:45:00|12931.9|12930.7|12928.9|12927.7|12933.9|12932.7|12920.9|12919.7|430
1597672200000|2020-08-17 13:50:00|12929.2|12928|12933.7|12932.5|12935.9|12934.7|12927.4|12926.2|244
1597672500000|2020-08-17 13:55:00|12933.9|12932.7|12929.7|12928.5|12935.4|12934.2|12924.7|12923.5|215
1597672800000|2020-08-17 14:00:00|12929.4|12928.2|12924.9|12923.7|12932.4|12931.2|12922.4|12921.2|374
1597673100000|2020-08-17 14:05:00|12925.2|12924|12915.9|12914.7|12925.4|12924.2|12913.2|12912|452
1597673400000|2020-08-17 14:10:00|12916|12914.8|12909|12907.8|12917.3|12916.1|12904.5|12903.3|395
1597673700000|2020-08-17 14:15:00|12909.3|12908.1|12914.5|12913.3|12918.3|12917.1|12905.3|12904.1|370
1597674000000|2020-08-17 14:20:00|12914.8|12913.6|12924.3|12923.1|12924.8|12923.6|12912.3|12911.1|368
1597674300000|2020-08-17 14:25:00|12924.5|12923.3|12926.5|12925.3|12929.3|12928.1|12922.3|12921.1|277
1597674600000|2020-08-17 14:30:00|12926.8|12925.6|12924|12922.8|12932.3|12931.1|12917.3|12916.1|489
1597674900000|2020-08-17 14:35:00|12924.3|12923.1|12917|12915.8|12928|12926.8|12916.5|12915.3|219
1597675200000|2020-08-17 14:40:00|12917.3|12916.1|12927.5|12926.3|12930.8|12929.6|12911.5|12910.3|326
1597675500000|2020-08-17 14:45:00|12928.5|12927.3|12927|12925.8|12929.5|12928.3|12923.8|12922.6|238
1597675800000|2020-08-17 14:50:00|12927.3|12926.1|12935.8|12934.6|12936.5|12935.3|12927|12925.8|304
1597676100000|2020-08-17 14:55:00|12936|12934.8|12928.3|12927.1|12937|12935.8|12928|12926.8|236
1597676400000|2020-08-17 15:00:00|12927.5|12926.3|12920.3|12919.1|12931.3|12930.1|12919|12917.8|321
1597676700000|2020-08-17 15:05:00|12920|12918.8|12922.8|12921.6|12924.8|12923.6|12916|12914.8|209
1597677000000|2020-08-17 15:10:00|12923|12921.8|12920|12918.8|12926.5|12925.3|12919.8|12918.6|241
1597677300000|2020-08-17 15:15:00|12920.3|12919.1|12931.5|12930.3|12932.8|12931.6|12919.3|12918.1|252
1597677600000|2020-08-17 15:20:00|12931.3|12930.1|12939|12937.8|12943|12941.8|12930.8|12929.6|440
1597677900000|2020-08-17 15:25:00|12938.8|12937.6|12943|12941.8|12946.5|12945.3|12937.5|12936.3|748
1597678200000|2020-08-17 15:30:00|12943.4|12941.4|12925.4|12923.4|12943.4|12941.4|12922.7|12920.7|804
1597678500000|2020-08-17 15:35:00|12924.9|12922.9|12922.4|12920.4|12928.7|12926.7|12920.9|12918.9|423
1597678800000|2020-08-17 15:40:00|12922.7|12920.7|12914.2|12912.2|12928.2|12926.2|12914.2|12912.2|302
1597679100000|2020-08-17 15:45:00|12914.4|12912.4|12916.4|12914.4|12917.4|12915.4|12912.4|12910.4|180
1597679400000|2020-08-17 15:50:00|12916.7|12914.7|12923.4|12921.4|12923.9|12921.9|12912.7|12910.7|188
1597679700000|2020-08-17 15:55:00|12923.7|12921.7|12928.2|12926.2|12928.2|12926.2|12921.9|12919.9|119
1597680000000|2020-08-17 16:00:00|12928.7|12926.7|12927.9|12925.9|12931.2|12929.2|12925.2|12923.2|91
1597680300000|2020-08-17 16:05:00|12926.9|12924.9|12923.9|12921.9|12929.2|12927.2|12921.7|12919.7|106
1597680600000|2020-08-17 16:10:00|12924.2|12922.2|12922.9|12920.9|12924.9|12922.9|12920.7|12918.7|63
1597680900000|2020-08-17 16:15:00|12923.2|12921.2|12928.7|12926.7|12929.2|12927.2|12921.9|12919.9|99
1597681200000|2020-08-17 16:20:00|12928.4|12926.4|12930.2|12928.2|12930.2|12928.2|12926.4|12924.4|65
1597681500000|2020-08-17 16:25:00|12929.9|12927.9|12930.4|12928.4|12932.4|12930.4|12929.4|12927.4|106
1597681800000|2020-08-17 16:30:00|12930.9|12928.9|12933.9|12931.9|12933.9|12931.9|12928.4|12926.4|62
1597682100000|2020-08-17 16:35:00|12934.2|12932.2|12933.9|12931.9|12935.4|12933.4|12928.2|12926.2|78
1597682400000|2020-08-17 16:40:00|12933.7|12931.7|12934.9|12932.9|12936.2|12934.2|12930.7|12928.7|56
1597682700000|2020-08-17 16:45:00|12934.7|12932.7|12932.9|12930.9|12936.7|12934.7|12932.4|12930.4|38
1597683000000|2020-08-17 16:50:00|12932.7|12930.7|12929.7|12927.7|12934.7|12932.7|12928.9|12926.9|48
1597683300000|2020-08-17 16:55:00|12929.9|12927.9|12929.4|12927.4|12929.9|12927.9|12925.9|12923.9|49
1597683600000|2020-08-17 17:00:00|12929.7|12927.7|12929.4|12927.4|12931.2|12929.2|12927.4|12925.4|50
1597683900000|2020-08-17 17:05:00|12928.4|12926.4|12929.2|12927.2|12929.9|12927.9|12926.9|12924.9|27
1597684200000|2020-08-17 17:10:00|12929.4|12927.4|12930.9|12928.9|12930.9|12928.9|12927.4|12925.4|45
1597684500000|2020-08-17 17:15:00|12930.2|12928.2|12926.9|12924.9|12930.9|12928.9|12926.9|12924.9|57
1597684800000|2020-08-17 17:20:00|12926.4|12924.4|12926.2|12924.2|12926.9|12924.9|12922.2|12920.2|48
1597685100000|2020-08-17 17:25:00|12925.9|12923.9|12921.2|12919.2|12926.4|12924.4|12920.2|12918.2|27
1597685400000|2020-08-17 17:30:00|12921.4|12919.4|12925.7|12923.7|12926.7|12924.7|12920.4|12918.4|31
1597685700000|2020-08-17 17:35:00|12925.9|12923.9|12921.4|12919.4|12926.4|12924.4|12920.2|12918.2|27
1597686000000|2020-08-17 17:40:00|12921.7|12919.7|12921.7|12919.7|12922.4|12920.4|12920.9|12918.9|8
1597686300000|2020-08-17 17:45:00|12921.4|12919.4|12919.9|12917.9|12922.2|12920.2|12919.9|12917.9|14
1597686600000|2020-08-17 17:50:00|12919.7|12917.7|12919.9|12917.9|12920.9|12918.9|12919.4|12917.4|37
1597686900000|2020-08-17 17:55:00|12919.4|12917.4|12922.9|12920.9|12922.9|12920.9|12917.2|12915.2|87
1597687200000|2020-08-17 18:00:00|12922.7|12920.7|12921.9|12919.9|12924.4|12922.4|12920.7|12918.7|32
1597687500000|2020-08-17 18:05:00|12921.7|12919.7|12919.9|12917.9|12922.4|12920.4|12919.7|12917.7|19
1597687800000|2020-08-17 18:10:00|12920.2|12918.2|12921.4|12919.4|12921.7|12919.7|12919.7|12917.7|23
1597688100000|2020-08-17 18:15:00|12921.7|12919.7|12924.7|12922.7|12925.9|12923.9|12921.7|12919.7|67
1597688400000|2020-08-17 18:20:00|12924.4|12922.4|12926.4|12924.4|12927.7|12925.7|12924.4|12922.4|70
1597688700000|2020-08-17 18:25:00|12926.9|12924.9|12925.7|12923.7|12927.4|12925.4|12925.2|12923.2|22
1597689000000|2020-08-17 18:30:00|12925.9|12923.9|12925.7|12923.7|12927.7|12925.7|12925.7|12923.7|16
1597689300000|2020-08-17 18:35:00|12925.4|12923.4|12925.9|12923.9|12926.7|12924.7|12925.4|12923.4|9
1597689600000|2020-08-17 18:40:00|12925.7|12923.7|12926.2|12924.2|12926.9|12924.9|12924.2|12922.2|37
1597689900000|2020-08-17 18:45:00|12925.9|12923.9|12918.2|12916.2|12926.2|12924.2|12917.7|12915.7|37
1597690200000|2020-08-17 18:50:00|12917.9|12915.9|12916.9|12914.9|12919.4|12917.4|12916.9|12914.9|33
1597690500000|2020-08-17 18:55:00|12917.2|12915.2|12919.9|12917.9|12921.9|12919.9|12916.9|12914.9|44
1597690800000|2020-08-17 19:00:00|12920.2|12918.2|12913.2|12911.2|12923.9|12921.9|12913.2|12911.2|67
1597691100000|2020-08-17 19:05:00|12913.4|12911.4|12910.2|12908.2|12914.4|12912.4|12907.4|12905.4|91
1597691400000|2020-08-17 19:10:00|12910.9|12908.9|12910.9|12908.9|12912.9|12910.9|12908.2|12906.2|65
1597691700000|2020-08-17 19:15:00|12909.7|12907.7|12918.2|12916.2|12918.4|12916.4|12909.7|12907.7|64
1597692000000|2020-08-17 19:20:00|12917.9|12915.9|12913.7|12911.7|12919.4|12917.4|12913.4|12911.4|40
1597692300000|2020-08-17 19:25:00|12913.2|12911.2|12917.9|12915.9|12919.4|12917.4|12912.9|12910.9|43
1597692600000|2020-08-17 19:30:00|12918.4|12916.4|12922.4|12920.4|12922.7|12920.7|12918.4|12916.4|69
1597692900000|2020-08-17 19:35:00|12922.7|12920.7|12921.7|12919.7|12924.2|12922.2|12921.2|12919.2|45
1597693200000|2020-08-17 19:40:00|12921.9|12919.9|12923.7|12921.7|12924.2|12922.2|12921.2|12919.2|21
1597693500000|2020-08-17 19:45:00|12923.4|12921.4|12924.2|12922.2|12926.2|12924.2|12919.2|12917.2|83
1597693800000|2020-08-17 19:50:00|12923.9|12921.9|12925.7|12923.7|12927.2|12925.2|12922.9|12920.9|93
1597694100000|2020-08-17 19:55:00|12926.7|12924.7|12931.2|12929.2|12931.2|12929.2|12920.7|12918.7|168
1597694400000|2020-08-17 20:00:00|12933.6|12928.6|12928.6|12923.6|12938.5|12933.5|12927|12922|6
1597694700000|2020-08-17 20:05:00|12927.6|12922.6|12926|12921|12931.4|12926.4|12926|12921|0
1597695000000|2020-08-17 20:10:00|12925.9|12920.9|12936.4|12931.4|12939.7|12934.7|12922|12917|0
1597695300000|2020-08-17 20:15:00|12936.5|12931.5|12937.3|12932.3|12938.1|12933.1|12935.7|12930.7|0
1597695600000|2020-08-17 20:20:00|12936.5|12931.5|12936.7|12931.7|12937.5|12932.5|12935.9|12930.9|0
1597695900000|2020-08-17 20:25:00|12936.5|12931.5|12935.7|12930.7|12936.7|12931.7|12935.4|12930.4|0
1597696200000|2020-08-17 20:30:00|12938.5|12933.5|12940.9|12935.9|12941.1|12936.1|12936.6|12931.6|0
1597696500000|2020-08-17 20:35:00|12939.9|12934.9|12935.8|12930.8|12940.9|12935.9|12935.8|12930.8|0
1597696800000|2020-08-17 20:40:00|12936.8|12931.8|12936.1|12931.1|12937.7|12932.7|12934.9|12929.9|0
1597697100000|2020-08-17 20:45:00|12935.1|12930.1|12933.9|12928.9|12935.7|12930.7|12932.9|12927.9|0
1597697400000|2020-08-17 20:50:00|12934.8|12929.8|12931.6|12926.6|12934.8|12929.8|12931.5|12926.5|0
1597697700000|2020-08-17 20:55:00|12930.7|12925.7|12932.3|12927.3|12932.6|12927.6|12929.7|12924.7|0
1597698000000|2020-08-17 21:00:00|12932.7|12927.7|12933.3|12928.3|12933.7|12928.7|12932.5|12927.5|0
1597698300000|2020-08-17 21:05:00|12933.2|12928.2|12935.6|12930.6|12935.6|12930.6|12933.2|12928.2|0
1597698600000|2020-08-17 21:10:00|12935.2|12930.2|12935.4|12930.4|12935.8|12930.8|12935.2|12930.2|0
1597698900000|2020-08-17 21:15:00|12934.8|12929.8|12934.3|12929.3|12934.8|12929.8|12934.2|12929.2|0
1597699200000|2020-08-17 21:20:00|12934.4|12929.4|12933.9|12928.9|12935|12930|12933.9|12928.9|0
1597699500000|2020-08-17 21:25:00|12934|12929|12934.4|12929.4|12934.4|12929.4|12934|12929|0
1597699800000|2020-08-17 21:30:00|12934.3|12929.3|12934.3|12929.3|12934.3|12929.3|12934.3|12929.3|0
1597700100000|2020-08-17 21:35:00|12934|12929|12934.2|12929.2|12934.3|12929.3|12934|12929|0
1597700400000|2020-08-17 21:40:00|12934.5|12929.5|12933.2|12928.2|12934.5|12929.5|12932.5|12927.5|0
1597700700000|2020-08-17 21:45:00|12932.8|12927.8|12932.9|12927.9|12933.3|12928.3|12932.3|12927.3|0
1597701000000|2020-08-17 21:50:00|12932.7|12927.7|12932.7|12927.7|12933|12928|12932.7|12927.7|0
1597701300000|2020-08-17 21:55:00|12932.5|12927.5|12933.2|12928.2|12933.2|12928.2|12932.4|12927.4|0
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12927.7|12922.7|12932.9|12927.9|12927.7|12922.7|0
1597701900000|2020-08-17 22:05:00|12928.2|12923.2|12927.9|12922.9|12929.2|12924.2|12927.9|12922.9|0
1597702200000|2020-08-17 22:10:00|12928.4|12923.4|12925.5|12920.5|12928.9|12923.9|12925.5|12920.5|0
1597702500000|2020-08-17 22:15:00|12926.5|12921.5|12928|12923|12928|12923|12924.5|12919.5|0
1597702800000|2020-08-17 22:20:00|12927|12922|12930|12925|12930|12925|12927|12922|0
1597703100000|2020-08-17 22:25:00|12930.9|12925.9|12929.9|12924.9|12930.9|12925.9|12929.9|12924.9|0
1597703400000|2020-08-17 22:30:00|12930.4|12925.4|12931.9|12926.9|12931.9|12926.9|12929.9|12924.9|0
1597703700000|2020-08-17 22:35:00|12932.8|12927.8|12931|12926|12932.8|12927.8|12930|12925|0
1597704000000|2020-08-17 22:40:00|12930|12925|12932|12927|12932.9|12927.9|12929.1|12924.1|0
1597704300000|2020-08-17 22:45:00|12932.4|12927.4|12935.8|12930.8|12935.9|12930.9|12932|12927|0
1597704600000|2020-08-17 22:50:00|12934.8|12929.8|12935.7|12930.7|12935.8|12930.8|12934.8|12929.8|0
1597704900000|2020-08-17 22:55:00|12935.2|12930.2|12936.9|12931.9|12936.9|12931.9|12934.7|12929.7|0
1597705200000|2020-08-17 23:00:00|12936.8|12931.8|12935.8|12930.8|12936.8|12931.8|12932|12927|0
1597705500000|2020-08-17 23:05:00|12936.3|12931.3|12939.1|12934.1|12939.1|12934.1|12934.2|12929.2|0
1597705800000|2020-08-17 23:10:00|12938.2|12933.2|12942.2|12937.2|12945.1|12940.1|12938.2|12933.2|0
1597706100000|2020-08-17 23:15:00|12943.1|12938.1|12955.2|12950.2|12958.1|12953.1|12941.2|12936.2|0
1597706400000|2020-08-17 23:20:00|12956.2|12951.2|12956.6|12951.6|12960|12955|12953.7|12948.7|0
1597706700000|2020-08-17 23:25:00|12957.6|12952.6|12961.5|12956.5|12961.5|12956.5|12955.8|12950.8|0
1597707000000|2020-08-17 23:30:00|12962.4|12957.4|12962.2|12957.2|12966.2|12961.2|12960.3|12955.3|0
1597707300000|2020-08-17 23:35:00|12961.2|12956.2|12962.5|12957.5|12963.6|12958.6|12961.2|12956.2|0
1597707600000|2020-08-17 23:40:00|12962.4|12957.4|12962.5|12957.5|12963.4|12958.4|12961|12956|0
1597707900000|2020-08-17 23:45:00|12962|12957|12960.5|12955.5|12964.4|12959.4|12958.6|12953.6|0
1597708200000|2020-08-17 23:50:00|12960|12955|12957.2|12952.2|12960|12955|12956.4|12951.4|0
1597708500000|2020-08-17 23:55:00|12956.2|12951.2|12958.9|12953.9|12959.9|12954.9|12956.1|12951.1|0
1597708800000|2020-08-18 00:00:00|12958|12953|12958.4|12953.4|12959.3|12954.3|12948.6|12943.6|0
1597709100000|2020-08-18 00:05:00|12957.4|12952.4|12954.5|12949.5|12961.2|12956.2|12953.4|12948.4|0
1597709400000|2020-08-18 00:10:00|12953.5|12948.5|12949.6|12944.6|12954.5|12949.5|12948.6|12943.6|0
1597709700000|2020-08-18 00:15:00|12950|12945|12934.9|12930.9|12950.5|12945.5|12930.7|12926.7|153
1597710000000|2020-08-18 00:20:00|12934.2|12930.2|12937.7|12933.7|12942.4|12938.4|12931.9|12927.9|43
1597710300000|2020-08-18 00:25:00|12937.9|12933.9|12942.9|12938.9|12945.7|12941.7|12937.9|12933.9|15
1597710600000|2020-08-18 00:30:00|12941.9|12937.9|12933.4|12929.4|12941.9|12937.9|12930.4|12926.4|39
1597710900000|2020-08-18 00:35:00|12933.2|12929.2|12940.9|12936.9|12940.9|12936.9|12932.9|12928.9|5
1597711200000|2020-08-18 00:40:00|12940.7|12936.7|12931.2|12927.2|12940.7|12936.7|12931.2|12927.2|12
1597711500000|2020-08-18 00:45:00|12931.4|12927.4|12934.7|12930.7|12937.4|12933.4|12931.4|12927.4|13
1597711800000|2020-08-18 00:50:00|12936.2|12932.2|12939.9|12935.9|12943.7|12939.7|12936.2|12932.2|24
1597712100000|2020-08-18 00:55:00|12939.7|12935.7|12932.4|12928.4|12941.9|12937.9|12931.9|12927.9|13
1597712400000|2020-08-18 01:00:00|12932.2|12928.2|12933.2|12929.2|12934.2|12930.2|12927.2|12923.2|18
1597712700000|2020-08-18 01:05:00|12934.7|12930.7|12926.9|12922.9|12934.9|12930.9|12922.9|12918.9|32
1597713000000|2020-08-18 01:10:00|12927.4|12923.4|12920.4|12916.4|12927.4|12923.4|12919.4|12915.4|25
1597713300000|2020-08-18 01:15:00|12920.2|12916.2|12913.7|12909.7|12921.2|12917.2|12913.4|12909.4|16
1597713600000|2020-08-18 01:20:00|12913.9|12909.9|12918.4|12914.4|12922.2|12918.2|12913.7|12909.7|20
1597713900000|2020-08-18 01:25:00|12918.7|12914.7|12923.7|12919.7|12925.7|12921.7|12917.7|12913.7|19
1597714200000|2020-08-18 01:30:00|12922.2|12918.2|12916.2|12912.2|12923.9|12919.9|12914.7|12910.7|10
1597714500000|2020-08-18 01:35:00|12914.4|12910.4|12911.9|12907.9|12914.7|12910.7|12908.4|12904.4|25
1597714800000|2020-08-18 01:40:00|12912.2|12908.2|12915.7|12911.7|12916.9|12912.9|12907.7|12903.7|18
1597715100000|2020-08-18 01:45:00|12916.9|12912.9|12920.4|12916.4|12925.7|12921.7|12914.4|12910.4|30
1597715400000|2020-08-18 01:50:00|12920.7|12916.7|12927.2|12923.2|12927.2|12923.2|12917.7|12913.7|9
1597715700000|2020-08-18 01:55:00|12926.7|12922.7|12921.7|12917.7|12927.4|12923.4|12920.7|12916.7|52
1597716000000|2020-08-18 02:00:00|12921.4|12917.4|12911.2|12907.2|12922.7|12918.7|12909.9|12905.9|8
1597716300000|2020-08-18 02:05:00|12910.9|12906.9|12905.4|12901.4|12911.7|12907.7|12900.9|12896.9|27
1597716600000|2020-08-18 02:10:00|12905.2|12901.2|12898.9|12894.9|12909.9|12905.9|12898.9|12894.9|13
1597716900000|2020-08-18 02:15:00|12897.4|12893.4|12904.7|12900.7|12904.7|12900.7|12897.4|12893.4|14
1597717200000|2020-08-18 02:20:00|12901.9|12897.9|12904.4|12900.4|12907.7|12903.7|12901.9|12897.9|11
1597717500000|2020-08-18 02:25:00|12903.7|12899.7|12907.9|12903.9|12909.4|12905.4|12903.7|12899.7|7
1597717800000|2020-08-18 02:30:00|12907.7|12903.7|12906.9|12902.9|12907.7|12903.7|12901.9|12897.9|7
1597718100000|2020-08-18 02:35:00|12909.2|12905.2|12910.9|12906.9|12912.7|12908.7|12906.4|12902.4|4
1597718400000|2020-08-18 02:40:00|12910.7|12906.7|12903.7|12899.7|12910.9|12906.9|12900.7|12896.7|6
1597718700000|2020-08-18 02:45:00|12903.2|12899.2|12895.2|12891.2|12903.7|12899.7|12890.9|12886.9|26
1597719000000|2020-08-18 02:50:00|12893.4|12889.4|12891.9|12887.9|12893.4|12889.4|12887.7|12883.7|10
1597719300000|2020-08-18 02:55:00|12891.7|12887.7|12896.2|12892.2|12896.4|12892.4|12888.7|12884.7|3
1597719600000|2020-08-18 03:00:00|12895.7|12891.7|12895.2|12891.2|12896.2|12892.2|12891.9|12887.9|11
1597719900000|2020-08-18 03:05:00|12894.4|12890.4|12899.4|12895.4|12900.7|12896.7|12890.4|12886.4|12
1597720200000|2020-08-18 03:10:00|12899.7|12895.7|12900.9|12896.9|12900.9|12896.9|12898.7|12894.7|3
1597720500000|2020-08-18 03:15:00|12902.2|12898.2|12910.9|12906.9|12910.9|12906.9|12900.4|12896.4|20
1597720800000|2020-08-18 03:20:00|12911.2|12907.2|12904.9|12900.9|12911.7|12907.7|12903.2|12899.2|8
1597721100000|2020-08-18 03:25:00|12905.2|12901.2|12908.9|12904.9|12911.9|12907.9|12905.2|12901.2|12
1597721400000|2020-08-18 03:30:00|12908.7|12904.7|12913.9|12909.9|12918.4|12914.4|12908.7|12904.7|35
1597721700000|2020-08-18 03:35:00|12914.2|12910.2|12916.9|12912.9|12920.9|12916.9|12914.2|12910.2|12
1597722000000|2020-08-18 03:40:00|12917.7|12913.7|12922.2|12918.2|12922.2|12918.2|12917.7|12913.7|5
1597722300000|2020-08-18 03:45:00|12921.9|12917.9|12919.4|12915.4|12922.7|12918.7|12913.9|12909.9|9
1597722600000|2020-08-18 03:50:00|12919.2|12915.2|12911.7|12907.7|12919.2|12915.2|12911.4|12907.4|5
1597722900000|2020-08-18 03:55:00|12912.2|12908.2|12912.9|12908.9|12917.7|12913.7|12912.2|12908.2|3
1597723200000|2020-08-18 04:00:00|12912.7|12908.7|12918.7|12914.7|12918.9|12914.9|12912.7|12908.7|3
1597723500000|2020-08-18 04:05:00|12916.4|12912.4|12913.7|12909.7|12916.4|12912.4|12911.9|12907.9|3
1597723800000|2020-08-18 04:10:00|12912.9|12908.9|12915.9|12911.9|12916.2|12912.2|12912.9|12908.9|5
1597724100000|2020-08-18 04:15:00|12916.2|12912.2|12916.2|12912.2|12918.9|12914.9|12915.2|12911.2|6
1597724400000|2020-08-18 04:20:00|12916.4|12912.4|12920.4|12916.4|12920.4|12916.4|12916.4|12912.4|6
1597724700000|2020-08-18 04:25:00|12920.2|12916.2|12915.9|12911.9|12920.2|12916.2|12914.7|12910.7|8
1597725000000|2020-08-18 04:30:00|12915.7|12911.7|12913.2|12909.2|12915.7|12911.7|12911.2|12907.2|9
1597725300000|2020-08-18 04:35:00|12912.9|12908.9|12910.2|12906.2|12913.4|12909.4|12910.2|12906.2|6
1597725600000|2020-08-18 04:40:00|12910.4|12906.4|12910.2|12906.2|12915.2|12911.2|12910.2|12906.2|4
1597725900000|2020-08-18 04:45:00|12909.4|12905.4|12916.7|12912.7|12917.2|12913.2|12907.9|12903.9|7
1597726200000|2020-08-18 04:50:00|12917.2|12913.2|12914.7|12910.7|12917.9|12913.9|12913.9|12909.9|8
1597726500000|2020-08-18 04:55:00|12915.7|12911.7|12918.7|12914.7|12918.7|12914.7|12915.4|12911.4|6
1597726800000|2020-08-18 05:00:00|12918.4|12914.4|12913.9|12909.9|12918.4|12914.4|12913.4|12909.4|5
1597727100000|2020-08-18 05:05:00|12911.9|12907.9|12912.7|12908.7|12912.7|12908.7|12908.7|12904.7|5
1597727400000|2020-08-18 05:10:00|12916.7|12912.7|12913.9|12909.9|12916.7|12912.7|12913.7|12909.7|4
1597727700000|2020-08-18 05:15:00|12913.7|12909.7|12919.7|12915.7|12919.7|12915.7|12913.7|12909.7|6
1597728000000|2020-08-18 05:20:00|12919.9|12915.9|12922.2|12918.2|12922.2|12918.2|12915.7|12911.7|16
1597728300000|2020-08-18 05:25:00|12922.7|12918.7|12914.9|12910.9|12924.4|12920.4|12913.7|12909.7|23
1597728600000|2020-08-18 05:30:00|12914.7|12910.7|12919.4|12915.4|12919.4|12915.4|12910.4|12906.4|13
1597728900000|2020-08-18 05:35:00|12920.2|12916.2|12908.4|12904.4|12923.2|12919.2|12907.7|12903.7|18
1597729200000|2020-08-18 05:40:00|12908.7|12904.7|12911.7|12907.7|12913.2|12909.2|12908.7|12904.7|17
1597729500000|2020-08-18 05:45:00|12911.9|12907.9|12910.2|12906.2|12915.9|12911.9|12909.4|12905.4|21
1597729800000|2020-08-18 05:50:00|12909.9|12905.9|12900.9|12896.9|12909.9|12905.9|12898.7|12894.7|88
1597730100000|2020-08-18 05:55:00|12900.7|12896.7|12904.9|12900.9|12908.7|12904.7|12897.9|12893.9|58
1597730400000|2020-08-18 06:00:00|12903.9|12901.9|12914.9|12912.9|12918.2|12916.2|12899.2|12897.2|174
1597730700000|2020-08-18 06:05:00|12913.2|12911.2|12893.2|12891.2|12918.2|12916.2|12892.9|12890.9|157
1597731000000|2020-08-18 06:10:00|12893.4|12891.4|12892.7|12890.7|12898.2|12896.2|12890.2|12888.2|188
1597731300000|2020-08-18 06:15:00|12892.4|12890.4|12902.7|12900.7|12906.2|12904.2|12886.9|12884.9|197
1597731600000|2020-08-18 06:20:00|12902.9|12900.9|12897.4|12895.4|12902.9|12900.9|12892.7|12890.7|70
1597731900000|2020-08-18 06:25:00|12896.2|12894.2|12895.4|12893.4|12901.2|12899.2|12889.7|12887.7|107
1597732200000|2020-08-18 06:30:00|12895.2|12893.2|12891.4|12889.4|12895.2|12893.2|12886.7|12884.7|101
1597732500000|2020-08-18 06:35:00|12891.7|12889.7|12871.4|12869.4|12891.7|12889.7|12869.4|12867.4|236
1597732800000|2020-08-18 06:40:00|12871.7|12869.7|12858.4|12856.4|12873.7|12871.7|12857.2|12855.2|258
1597733100000|2020-08-18 06:45:00|12858.2|12856.2|12870.7|12868.7|12876.4|12874.4|12856.7|12854.7|319
1597733400000|2020-08-18 06:50:00|12870.4|12868.4|12872.4|12870.4|12874.2|12872.2|12865.2|12863.2|109
1597733700000|2020-08-18 06:55:00|12872.7|12870.7|12870.7|12868.7|12872.7|12870.7|12860.9|12858.9|380
1597734000000|2020-08-18 07:00:00|12869.7|12867.7|12841.3|12840.1|12873|12871.8|12828.5|12827.3|1363
1597734300000|2020-08-18 07:05:00|12841|12839.8|12877.8|12876.6|12877.8|12876.6|12822|12820.8|1501
1597734600000|2020-08-18 07:10:00|12878.3|12877.1|12849.5|12848.3|12878.3|12877.1|12842.8|12841.6|1112
1597734900000|2020-08-18 07:15:00|12850|12848.8|12836.5|12835.3|12850|12848.8|12806.3|12805.1|1828
1597735200000|2020-08-18 07:20:00|12836.3|12835.1|12852.3|12851.1|12865|12863.8|12828.5|12827.3|972
1597735500000|2020-08-18 07:25:00|12852|12850.8|12862.5|12861.3|12878.3|12877.1|12848.8|12847.6|876
1597735800000|2020-08-18 07:30:00|12861.8|12860.6|12863.8|12862.6|12869.5|12868.3|12851.3|12850.1|521
1597736100000|2020-08-18 07:35:00|12864.3|12863.1|12885.8|12884.6|12887.8|12886.6|12862.3|12861.1|835
1597736400000|2020-08-18 07:40:00|12885.6|12884.4|12872.6|12871.4|12887.8|12886.6|12870.3|12869.1|580
1597736700000|2020-08-18 07:45:00|12872.3|12871.1|12886.6|12885.4|12895.3|12894.1|12871.3|12870.1|635
1597737000000|2020-08-18 07:50:00|12886.8|12885.6|12885.6|12884.4|12890.6|12889.4|12877.8|12876.6|469
1597737300000|2020-08-18 07:55:00|12886.3|12885.1|12885.8|12884.6|12902.1|12900.9|12884.6|12883.4|625
1597737600000|2020-08-18 08:00:00|12885.6|12884.4|12922.8|12921.6|12936.6|12935.4|12884.8|12883.6|1398
1597737900000|2020-08-18 08:05:00|12921.8|12920.6|12915.1|12913.9|12929.6|12928.4|12908.1|12906.9|606
1597738200000|2020-08-18 08:10:00|12914.8|12913.6|12926.6|12925.4|12931.3|12930.1|12914.1|12912.9|482
1597738500000|2020-08-18 08:15:00|12926.3|12925.1|12944.8|12943.6|12954.1|12952.9|12926.3|12925.1|782
1597738800000|2020-08-18 08:20:00|12945.1|12943.9|12944.3|12943.1|12952.1|12950.9|12941.1|12939.9|525
1597739100000|2020-08-18 08:25:00|12944.8|12943.6|12940.8|12939.6|12951.3|12950.1|12940.6|12939.4|362
1597739400000|2020-08-18 08:30:00|12941.1|12939.9|12948.3|12947.1|12971.3|12970.1|12941.1|12939.9|1020
1597739700000|2020-08-18 08:35:00|12947.8|12946.6|12951.3|12950.1|12958.8|12957.6|12946.1|12944.9|273
1597740000000|2020-08-18 08:40:00|12951.1|12949.9|12942.3|12941.1|12953.3|12952.1|12941.8|12940.6|216
1597740300000|2020-08-18 08:45:00|12942.1|12940.9|12934.8|12933.6|12947.6|12946.4|12934.8|12933.6|307
1597740600000|2020-08-18 08:50:00|12934.6|12933.4|12927.8|12926.6|12935.6|12934.4|12926.1|12924.9|396
1597740900000|2020-08-18 08:55:00|12928.1|12926.9|12928.1|12926.9|12936.3|12935.1|12926.6|12925.4|271
1597741200000|2020-08-18 09:00:00|12927.6|12926.4|12922.1|12920.9|12929.3|12928.1|12916.1|12914.9|390
1597741500000|2020-08-18 09:05:00|12921.8|12920.6|12942.3|12941.1|12942.8|12941.6|12921.6|12920.4|241
1597741800000|2020-08-18 09:10:00|12942.1|12940.9|12975.1|12973.9|12979.6|12978.4|12939.8|12938.6|1012
1597742100000|2020-08-18 09:15:00|12975.3|12974.1|12994.6|12993.4|13002.1|13000.9|12974.3|12973.1|1434
1597742400000|2020-08-18 09:20:00|12994.3|12993.1|12992.8|12991.6|12995.3|12994.1|12979.3|12978.1|599
1597742700000|2020-08-18 09:25:00|12993.1|12991.9|12979.6|12978.4|12997.6|12996.4|12975.6|12974.4|455
1597743000000|2020-08-18 09:30:00|12979.8|12978.6|12982.8|12981.6|12984.8|12983.6|12971.3|12970.1|341
1597743300000|2020-08-18 09:35:00|12983.1|12981.9|12985.3|12984.1|13002.8|13001.6|12983.1|12981.9|571
1597743600000|2020-08-18 09:40:00|12985.6|12984.4|12986.8|12985.6|12991.3|12990.1|12979.6|12978.4|180
1597743900000|2020-08-18 09:45:00|12987.1|12985.9|12980.6|12979.4|12987.6|12986.4|12973.8|12972.6|327
1597744200000|2020-08-18 09:50:00|12980.3|12979.1|12985.8|12984.6|12991.1|12989.9|12979.1|12977.9|152
1597744500000|2020-08-18 09:55:00|12985.6|12984.4|12990.1|12988.9|12993.3|12992.1|12982.6|12981.4|142
1597744800000|2020-08-18 10:00:00|12990.3|12989.1|12992.8|12991.6|12992.8|12991.6|12983.8|12982.6|148
1597745100000|2020-08-18 10:05:00|12992.6|12991.4|12992.6|12991.4|13001.1|12999.9|12989.1|12987.9|429
1597745400000|2020-08-18 10:10:00|12992.8|12991.6|12995.1|12993.9|13000.8|12999.6|12991.3|12990.1|116
1597745700000|2020-08-18 10:15:00|12995.3|12994.1|13008.3|13007.1|13009.6|13008.4|12995.3|12994.1|442
1597746000000|2020-08-18 10:20:00|13008.1|13006.9|13007.1|13005.9|13016.8|13015.6|13003.1|13001.9|441
1597746300000|2020-08-18 10:25:00|13006.8|13005.6|13001.3|13000.1|13009.3|13008.1|12987.6|12986.4|385
1597746600000|2020-08-18 10:30:00|13001.6|13000.4|12999.6|12998.4|13016.6|13015.4|12999.3|12998.1|248
1597746900000|2020-08-18 10:35:00|12999.3|12998.1|13002.8|13001.6|13006.6|13005.4|12997.1|12995.9|115
1597747200000|2020-08-18 10:40:00|13003.3|13002.1|13003.3|13002.1|13006.3|13005.1|13000.6|12999.4|192
1597747500000|2020-08-18 10:45:00|13003.6|13002.4|13008.6|13007.4|13012.6|13011.4|12999.1|12997.9|250
1597747800000|2020-08-18 10:50:00|13008.3|13007.1|13007.6|13006.4|13011.8|13010.6|13000.1|12998.9|154
1597748100000|2020-08-18 10:55:00|13007.3|13006.1|13045.3|13044.1|13050.8|13049.6|13007.3|13006.1|1305
1597748400000|2020-08-18 11:00:00|13043.3|13042.1|13048.6|13047.4|13052.6|13051.4|13038.3|13037.1|829
1597748700000|2020-08-18 11:05:00|13048.3|13047.1|13043.3|13042.1|13051.6|13050.4|13042.3|13041.1|655
1597749000000|2020-08-18 11:10:00|13043.6|13042.4|13050.3|13049.1|13058.1|13056.9|13042.6|13041.4|633
1597749300000|2020-08-18 11:15:00|13050.6|13049.4|13047.1|13045.9|13055.1|13053.9|13043.8|13042.6|461
1597749600000|2020-08-18 11:20:00|13046.8|13045.6|13044.3|13043.1|13050.3|13049.1|13040.8|13039.6|379
1597749900000|2020-08-18 11:25:00|13044.1|13042.9|13028.6|13027.4|13048.6|13047.4|13026.6|13025.4|484
1597750200000|2020-08-18 11:30:00|13028.8|13027.6|13022.3|13021.1|13035.3|13034.1|13021.6|13020.4|280
1597750500000|2020-08-18 11:35:00|13021.6|13020.4|13022.1|13020.9|13029.3|13028.1|13016.8|13015.6|419
1597750800000|2020-08-18 11:40:00|13022.3|13021.1|13024.3|13023.1|13027.1|13025.9|13019.6|13018.4|226
1597751100000|2020-08-18 11:45:00|13024.6|13023.4|13018.8|13017.6|13032.1|13030.9|13017.6|13016.4|228
1597751400000|2020-08-18 11:50:00|13019.1|13017.9|13011.8|13010.6|13021.8|13020.6|13011.8|13010.6|300
1597751700000|2020-08-18 11:55:00|13012.3|13011.1|13008.3|13007.1|13013.6|13012.4|12999.8|12998.6|480
1597752000000|2020-08-18 12:00:00|13007.8|13006.6|13002.6|13001.4|13010.3|13009.1|12998.8|12997.6|315
1597752300000|2020-08-18 12:05:00|13002.8|13001.6|13000.3|12999.1|13005.3|13004.1|12991.3|12990.1|379
1597752600000|2020-08-18 12:10:00|13000.6|12999.4|13002.3|13001.1|13003.8|13002.6|12996.8|12995.6|214
1597752900000|2020-08-18 12:15:00|13003.3|13002.1|12995.6|12994.4|13003.6|13002.4|12995.6|12994.4|237
1597753200000|2020-08-18 12:20:00|12995.8|12994.6|12978.3|12977.1|12997.6|12996.4|12978.1|12976.9|575
1597753500000|2020-08-18 12:25:00|12979.3|12978.1|12982.8|12981.6|12983.3|12982.1|12972.8|12971.6|474
1597753800000|2020-08-18 12:30:00|12982.6|12981.4|12982.3|12981.1|12993.1|12991.9|12978.8|12977.6|481
1597754100000|2020-08-18 12:35:00|12982.1|12980.9|12985.3|12984.1|12990.6|12989.4|12980.1|12978.9|271
1597754400000|2020-08-18 12:40:00|12983.8|12982.6|12982.3|12981.1|12990.3|12989.1|12979.3|12978.1|950
1597754700000|2020-08-18 12:45:00|12983.1|12981.9|12983.1|12981.9|12983.4|12982.2|12962.1|12960.9|933
1597755000000|2020-08-18 12:50:00|12983.4|12982.2|12995.6|12994.4|12996.6|12995.4|12981.1|12979.9|634
1597755300000|2020-08-18 12:55:00|12995.4|12994.2|12990.4|12989.2|12996.6|12995.4|12989.6|12988.4|688
1597755600000|2020-08-18 13:00:00|12990.6|12989.4|12992.6|12991.4|12993.1|12991.9|12985.4|12984.2|228
1597755900000|2020-08-18 13:05:00|12993.6|12992.4|12989.6|12988.4|12993.6|12992.4|12981.6|12980.4|275
1597756200000|2020-08-18 13:10:00|12988.9|12987.7|12983.6|12982.4|12989.6|12988.4|12976.1|12974.9|450
1597756500000|2020-08-18 13:15:00|12984.4|12983.2|12962.6|12961.4|12984.4|12983.2|12962.1|12960.9|512
1597756800000|2020-08-18 13:20:00|12962.4|12961.2|12956.9|12955.7|12971.6|12970.4|12955.4|12954.2|461
1597757100000|2020-08-18 13:25:00|12957.6|12956.4|12960.9|12959.7|12964.4|12963.2|12956.1|12954.9|237
1597757400000|2020-08-18 13:30:00|12960.6|12959.4|12955.1|12953.9|12967.6|12966.4|12955.1|12953.9|572
1597757700000|2020-08-18 13:35:00|12955.4|12954.2|12941.1|12939.9|12956.6|12955.4|12939.1|12937.9|1005
1597758000000|2020-08-18 13:40:00|12941.6|12940.4|12927.9|12926.7|12941.9|12940.7|12920.1|12918.9|1160
1597758300000|2020-08-18 13:45:00|12927.6|12926.4|12944.1|12942.9|12948.6|12947.4|12924.1|12922.9|736
1597758600000|2020-08-18 13:50:00|12944.4|12943.2|12916.6|12915.4|12944.6|12943.4|12916.1|12914.9|679
1597758900000|2020-08-18 13:55:00|12916.4|12915.2|12921.4|12920.2|12928.6|12927.4|12912.4|12911.2|789
1597759200000|2020-08-18 14:00:00|12921.9|12920.7|12922.9|12921.7|12923.6|12922.4|12913.9|12912.7|426
1597759500000|2020-08-18 14:05:00|12922.6|12921.4|12879.1|12877.9|12923.4|12922.2|12878.1|12876.9|1049
1597759800000|2020-08-18 14:10:00|12878.7|12877.5|12883.5|12882.3|12884.7|12883.5|12868.2|12867|1135
1597760100000|2020-08-18 14:15:00|12883.7|12882.5|12892.2|12891|12892.5|12891.3|12881.5|12880.3|641
1597760400000|2020-08-18 14:20:00|12892.5|12891.3|12863.7|12862.5|12893.2|12892|12863.5|12862.3|588
1597760700000|2020-08-18 14:25:00|12863.5|12862.3|12849.2|12848|12865.7|12864.5|12841.2|12840|1332
1597761000000|2020-08-18 14:30:00|12847.7|12846.5|12865|12863.8|12868.2|12867|12833|12831.8|1031
1597761300000|2020-08-18 14:35:00|12865.2|12864|12879.2|12878|12880|12878.8|12858.7|12857.5|562
1597761600000|2020-08-18 14:40:00|12879|12877.8|12873.2|12872|12879.7|12878.5|12866.7|12865.5|558
1597761900000|2020-08-18 14:45:00|12873|12871.8|12854.2|12853|12875|12873.8|12853.7|12852.5|849
1597762200000|2020-08-18 14:50:00|12854.5|12853.3|12858.5|12857.3|12868.2|12867|12853.7|12852.5|625
1597762500000|2020-08-18 14:55:00|12858.7|12857.5|12869.2|12868|12872.2|12871|12850.7|12849.5|533
1597762800000|2020-08-18 15:00:00|12868.7|12867.5|12871.2|12870|12883.2|12882|12866.2|12865|687
1597763100000|2020-08-18 15:05:00|12871|12869.8|12860.2|12859|12871|12869.8|12854.7|12853.5|564
1597763400000|2020-08-18 15:10:00|12862.7|12861.5|12861.2|12860|12864.2|12863|12854|12852.8|494
1597763700000|2020-08-18 15:15:00|12860.7|12859.5|12853.7|12852.5|12865.7|12864.5|12853.2|12852|420
1597764000000|2020-08-18 15:20:00|12854|12852.8|12866.2|12865|12866.5|12865.3|12852.7|12851.5|530
1597764300000|2020-08-18 15:25:00|12866|12864.8|12862.7|12861.5|12870|12868.8|12853.5|12852.3|834
1597764600000|2020-08-18 15:30:00|12863.1|12861.1|12883.6|12881.6|12884.1|12882.1|12863.1|12861.1|1164
1597764900000|2020-08-18 15:35:00|12884.1|12882.1|12881.9|12879.9|12884.6|12882.6|12878.1|12876.1|704
1597765200000|2020-08-18 15:40:00|12881.6|12879.6|12879.6|12877.6|12886.1|12884.1|12874.6|12872.6|353
1597765500000|2020-08-18 15:45:00|12879.9|12877.9|12863.1|12861.1|12881.1|12879.1|12861.6|12859.6|534
1597765800000|2020-08-18 15:50:00|12863.4|12861.4|12876.6|12874.6|12878.9|12876.9|12863.4|12861.4|332
1597766100000|2020-08-18 15:55:00|12877.1|12875.1|12878.1|12876.1|12881.9|12879.9|12872.1|12870.1|181
1597766400000|2020-08-18 16:00:00|12877.4|12875.4|12876.6|12874.6|12881.9|12879.9|12876.6|12874.6|130
1597766700000|2020-08-18 16:05:00|12876.4|12874.4|12879.6|12877.6|12883.1|12881.1|12874.1|12872.1|128
1597767000000|2020-08-18 16:10:00|12879.9|12877.9|12872.6|12870.6|12881.1|12879.1|12872.4|12870.4|124
1597767300000|2020-08-18 16:15:00|12872.4|12870.4|12871.4|12869.4|12877.6|12875.6|12866.6|12864.6|207
1597767600000|2020-08-18 16:20:00|12871.6|12869.6|12863.1|12861.1|12872.4|12870.4|12862.9|12860.9|123
1597767900000|2020-08-18 16:25:00|12863.6|12861.6|12871.4|12869.4|12871.6|12869.6|12861.9|12859.9|170
1597768200000|2020-08-18 16:30:00|12871.1|12869.1|12877.1|12875.1|12882.1|12880.1|12869.9|12867.9|144
1597768500000|2020-08-18 16:35:00|12877.4|12875.4|12884.1|12882.1|12884.1|12882.1|12876.6|12874.6|111
1597768800000|2020-08-18 16:40:00|12883.9|12881.9|12890.1|12888.1|12890.6|12888.6|12882.4|12880.4|114
1597769100000|2020-08-18 16:45:00|12889.6|12887.6|12886.4|12884.4|12889.6|12887.6|12882.6|12880.6|115
1597769400000|2020-08-18 16:50:00|12886.6|12884.6|12884.6|12882.6|12888.6|12886.6|12884.1|12882.1|69
1597769700000|2020-08-18 16:55:00|12884.4|12882.4|12883.6|12881.6|12885.4|12883.4|12881.4|12879.4|123
1597770000000|2020-08-18 17:00:00|12883.4|12881.4|12884.1|12882.1|12885.4|12883.4|12880.6|12878.6|56
1597770300000|2020-08-18 17:05:00|12884.6|12882.6|12892.1|12890.1|12892.4|12890.4|12884.4|12882.4|66
1597770600000|2020-08-18 17:10:00|12892.4|12890.4|12885.1|12883.1|12892.4|12890.4|12884.1|12882.1|76
1597770900000|2020-08-18 17:15:00|12885.4|12883.4|12879.4|12877.4|12885.4|12883.4|12879.4|12877.4|77
1597771200000|2020-08-18 17:20:00|12879.1|12877.1|12869.6|12867.6|12882.9|12880.9|12866.9|12864.9|199
1597771500000|2020-08-18 17:25:00|12869.9|12867.9|12877.4|12875.4|12879.4|12877.4|12867.1|12865.1|122
1597771800000|2020-08-18 17:30:00|12877.1|12875.1|12878.6|12876.6|12879.1|12877.1|12874.6|12872.6|60
1597772100000|2020-08-18 17:35:00|12878.9|12876.9|12887.1|12885.1|12888.4|12886.4|12878.9|12876.9|48
1597772400000|2020-08-18 17:40:00|12886.9|12884.9|12880.1|12878.1|12889.4|12887.4|12880.1|12878.1|52
1597772700000|2020-08-18 17:45:00|12880.4|12878.4|12882.4|12880.4|12882.9|12880.9|12878.1|12876.1|40
1597773000000|2020-08-18 17:50:00|12882.1|12880.1|12881.6|12879.6|12882.4|12880.4|12878.9|12876.9|33
1597773300000|2020-08-18 17:55:00|12881.4|12879.4|12880.4|12878.4|12882.6|12880.6|12879.9|12877.9|14
1597773600000|2020-08-18 18:00:00|12880.1|12878.1|12875.1|12873.1|12881.1|12879.1|12872.9|12870.9|55
1597773900000|2020-08-18 18:05:00|12874.9|12872.9|12880.6|12878.6|12880.9|12878.9|12872.6|12870.6|49
1597774200000|2020-08-18 18:10:00|12880.9|12878.9|12871.6|12869.6|12882.6|12880.6|12871.6|12869.6|32
1597774500000|2020-08-18 18:15:00|12871.4|12869.4|12880.4|12878.4|12880.6|12878.6|12871.4|12869.4|39
1597774800000|2020-08-18 18:20:00|12880.1|12878.1|12886.1|12884.1|12886.4|12884.4|12878.4|12876.4|35
1597775100000|2020-08-18 18:25:00|12885.9|12883.9|12884.9|12882.9|12889.1|12887.1|12881.9|12879.9|64
1597775400000|2020-08-18 18:30:00|12885.1|12883.1|12879.4|12877.4|12887.4|12885.4|12878.9|12876.9|58
1597775700000|2020-08-18 18:35:00|12879.1|12877.1|12879.1|12877.1|12881.6|12879.6|12877.1|12875.1|38
1597776000000|2020-08-18 18:40:00|12879.4|12877.4|12881.6|12879.6|12883.6|12881.6|12877.6|12875.6|29
1597776300000|2020-08-18 18:45:00|12881.4|12879.4|12879.4|12877.4|12881.4|12879.4|12876.4|12874.4|39
1597776600000|2020-08-18 18:50:00|12879.6|12877.6|12880.9|12878.9|12885.1|12883.1|12877.4|12875.4|26
1597776900000|2020-08-18 18:55:00|12880.6|12878.6|12882.1|12880.1|12885.1|12883.1|12879.9|12877.9|51
1597777200000|2020-08-18 19:00:00|12883.4|12881.4|12876.9|12874.9|12885.4|12883.4|12875.4|12873.4|81
1597777500000|2020-08-18 19:05:00|12877.1|12875.1|12878.4|12876.4|12883.4|12881.4|12875.9|12873.9|47
1597777800000|2020-08-18 19:10:00|12878.6|12876.6|12896.6|12894.6|12896.9|12894.9|12878.6|12876.6|123
1597778100000|2020-08-18 19:15:00|12896.9|12894.9|12884.4|12882.4|12897.4|12895.4|12879.4|12877.4|107
1597778400000|2020-08-18 19:20:00|12883.9|12881.9|12881.4|12879.4|12889.6|12887.6|12880.6|12878.6|79
1597778700000|2020-08-18 19:25:00|12881.1|12879.1|12881.9|12879.9|12882.4|12880.4|12875.1|12873.1|100
1597779000000|2020-08-18 19:30:00|12882.1|12880.1|12885.1|12883.1|12886.1|12884.1|12877.1|12875.1|76
1597779300000|2020-08-18 19:35:00|12884.9|12882.9|12871.4|12869.4|12884.9|12882.9|12869.4|12867.4|64
1597779600000|2020-08-18 19:40:00|12871.9|12869.9|12879.9|12877.9|12879.9|12877.9|12869.6|12867.6|106
1597779900000|2020-08-18 19:45:00|12880.1|12878.1|12873.1|12871.1|12885.4|12883.4|12873.1|12871.1|142
1597780200000|2020-08-18 19:50:00|12872.9|12870.9|12873.4|12871.4|12875.4|12873.4|12866.4|12864.4|180
1597780500000|2020-08-18 19:55:00|12873.9|12871.9|12864.1|12862.1|12878.1|12876.1|12861.4|12859.4|239
1597780800000|2020-08-18 20:00:00|12867.4|12862.4|12869.4|12864.4|12869.6|12864.6|12860.9|12855.9|10
1597781100000|2020-08-18 20:05:00|12869.3|12864.3|12874.9|12869.9|12874.9|12869.9|12868.8|12863.8|0
1597781400000|2020-08-18 20:10:00|12875.4|12870.4|12874.3|12869.3|12877.3|12872.3|12872.1|12867.1|0
1597781700000|2020-08-18 20:15:00|12874.2|12869.2|12872.6|12867.6|12874.3|12869.3|12872.4|12867.4|0
1597782000000|2020-08-18 20:20:00|12872.7|12867.7|12872.2|12867.2|12872.7|12867.7|12872.1|12867.1|0
1597782300000|2020-08-18 20:25:00|12872.4|12867.4|12872.9|12867.9|12872.9|12867.9|12872.2|12867.2|0
1597782600000|2020-08-18 20:30:00|12871.5|12866.5|12867.5|12862.5|12871.5|12866.5|12867.4|12862.4|0
1597782900000|2020-08-18 20:35:00|12867.4|12862.4|12871.3|12866.3|12872.2|12867.2|12867.4|12862.4|0
1597783200000|2020-08-18 20:40:00|12871.2|12866.2|12875.1|12870.1|12876.1|12871.1|12871.2|12866.2|0
1597783500000|2020-08-18 20:45:00|12876.1|12871.1|12876.3|12871.3|12877.3|12872.3|12875.1|12870.1|0
1597783800000|2020-08-18 20:50:00|12875.4|12870.4|12878.4|12873.4|12879.3|12874.3|12875.4|12870.4|0
1597784100000|2020-08-18 20:55:00|12879.3|12874.3|12878.9|12873.9|12880.1|12875.1|12878.2|12873.2|0
1597784400000|2020-08-18 21:00:00|12878.5|12873.5|12875.8|12870.8|12878.7|12873.7|12875.8|12870.8|0
1597784700000|2020-08-18 21:05:00|12875.5|12870.5|12875.8|12870.8|12876.6|12871.6|12874|12869|0
1597785000000|2020-08-18 21:10:00|12875.7|12870.7|12875.8|12870.8|12875.8|12870.8|12875.5|12870.5|0
1597785300000|2020-08-18 21:15:00|12875.9|12870.9|12876.5|12871.5|12877.8|12872.8|12875.9|12870.9|0
1597785600000|2020-08-18 21:20:00|12877|12872|12876.9|12871.9|12877.7|12872.7|12875.8|12870.8|0
1597785900000|2020-08-18 21:25:00|12876.7|12871.7|12876.2|12871.2|12877|12872|12875.8|12870.8|0
1597786200000|2020-08-18 21:30:00|12876.5|12871.5|12876.4|12871.4|12876.8|12871.8|12876.2|12871.2|0
1597786500000|2020-08-18 21:35:00|12876.8|12871.8|12876.7|12871.7|12876.8|12871.8|12875.9|12870.9|0
1597786800000|2020-08-18 21:40:00|12876.8|12871.8|12876.8|12871.8|12876.8|12871.8|12876.5|12871.5|0
1597787100000|2020-08-18 21:45:00|12876.2|12871.2|12876.9|12871.9|12877.9|12872.9|12876.2|12871.2|0
1597787400000|2020-08-18 21:50:00|12877.2|12872.2|12877.8|12872.8|12878.1|12873.1|12876.7|12871.7|0
1597787700000|2020-08-18 21:55:00|12877.9|12872.9|12877.1|12872.1|12879.2|12874.2|12877|12872|0
1597788000000|2020-08-18 22:00:00|12881.7|12876.7|12879.3|12874.3|12884.6|12879.6|12878.4|12873.4|0
1597788300000|2020-08-18 22:05:00|12878.8|12873.8|12875.4|12870.4|12879.3|12874.3|12872.4|12867.4|0
1597788600000|2020-08-18 22:10:00|12875.8|12870.8|12877.3|12872.3|12877.3|12872.3|12873.4|12868.4|0
1597788900000|2020-08-18 22:15:00|12876.3|12871.3|12877.4|12872.4|12877.4|12872.4|12876.3|12871.3|0
1597789200000|2020-08-18 22:20:00|12878.4|12873.4|12878.4|12873.4|12878.4|12873.4|12876.5|12871.5|0
1597789500000|2020-08-18 22:25:00|12878.3|12873.3|12877.4|12872.4|12879.1|12874.1|12877.4|12872.4|0
1597789800000|2020-08-18 22:30:00|12877.8|12872.8|12876.4|12871.4|12878.3|12873.3|12876.4|12871.4|0
1597790100000|2020-08-18 22:35:00|12875.4|12870.4|12877.3|12872.3|12877.3|12872.3|12875.4|12870.4|0
1597790400000|2020-08-18 22:40:00|12878.3|12873.3|12879.2|12874.2|12879.2|12874.2|12877.3|12872.3|0
1597790700000|2020-08-18 22:45:00|12879.3|12874.3|12878.3|12873.3|12879.3|12874.3|12878.3|12873.3|0
1597791000000|2020-08-18 22:50:00|12879.3|12874.3|12881.1|12876.1|12881.2|12876.2|12879.3|12874.3|0
1597791300000|2020-08-18 22:55:00|12881.2|12876.2|12880.1|12875.1|12882.2|12877.2|12880.1|12875.1|0
1597791600000|2020-08-18 23:00:00|12880.2|12875.2|12880.2|12875.2|12881.2|12876.2|12879.3|12874.3|0
1597791900000|2020-08-18 23:05:00|12880.7|12875.7|12880.3|12875.3|12881.2|12876.2|12880.2|12875.2|0
1597792200000|2020-08-18 23:10:00|12880.7|12875.7|12883.9|12878.9|12884.9|12879.9|12880.7|12875.7|0
1597792500000|2020-08-18 23:15:00|12883|12878|12883.3|12878.3|12884.9|12879.9|12880.1|12875.1|0
1597792800000|2020-08-18 23:20:00|12884.3|12879.3|12882|12877|12884.3|12879.3|12881.6|12876.6|0
1597793100000|2020-08-18 23:25:00|12881.6|12876.6|12883.5|12878.5|12883.5|12878.5|12881.6|12876.6|0
1597793400000|2020-08-18 23:30:00|12883|12878|12882.4|12877.4|12884.3|12879.3|12881.5|12876.5|0
1597793700000|2020-08-18 23:35:00|12881.5|12876.5|12880.5|12875.5|12881.5|12876.5|12880.5|12875.5|0
1597794000000|2020-08-18 23:40:00|12880.6|12875.6|12880.5|12875.5|12881.5|12876.5|12878.5|12873.5|0
1597794300000|2020-08-18 23:45:00|12879.5|12874.5|12877.5|12872.5|12879.5|12874.5|12875.7|12870.7|0
1597794600000|2020-08-18 23:50:00|12876.6|12871.6|12878.5|12873.5|12878.5|12873.5|12876.5|12871.5|0
1597794900000|2020-08-18 23:55:00|12879.5|12874.5|12879.5|12874.5|12880.5|12875.5|12878.5|12873.5|0
1597795200000|2020-08-19 00:00:00|12878.6|12873.6|12874.2|12869.2|12880.2|12875.2|12871.4|12866.4|0
1597795500000|2020-08-19 00:05:00|12875.1|12870.1|12873.8|12868.8|12875.2|12870.2|12866.2|12861.2|0
1597795800000|2020-08-19 00:10:00|12874.8|12869.8|12870|12865|12874.8|12869.8|12868.1|12863.1|0
1597796100000|2020-08-19 00:15:00|12871|12866|12867.4|12863.4|12873.1|12869.1|12864.6|12860.6|21
1597796400000|2020-08-19 00:20:00|12867.6|12863.6|12881.4|12877.4|12881.6|12877.6|12867.4|12863.4|19
1597796700000|2020-08-19 00:25:00|12882.1|12878.1|12880.4|12876.4|12883.4|12879.4|12873.9|12869.9|13
1597797000000|2020-08-19 00:30:00|12880.1|12876.1|12870.4|12866.4|12880.1|12876.1|12869.9|12865.9|15
1597797300000|2020-08-19 00:35:00|12870.1|12866.1|12869.6|12865.6|12870.1|12866.1|12858.9|12854.9|14
1597797600000|2020-08-19 00:40:00|12872.9|12868.9|12870.1|12866.1|12875.4|12871.4|12864.4|12860.4|11
1597797900000|2020-08-19 00:45:00|12870.4|12866.4|12861.1|12857.1|12872.1|12868.1|12858.1|12854.1|12
1597798200000|2020-08-19 00:50:00|12861.4|12857.4|12863.4|12859.4|12870.1|12866.1|12861.4|12857.4|11
1597798500000|2020-08-19 00:55:00|12863.1|12859.1|12871.4|12867.4|12872.1|12868.1|12860.6|12856.6|5
1597798800000|2020-08-19 01:00:00|12870.4|12866.4|12882.4|12878.4|12884.4|12880.4|12866.9|12862.9|15
1597799100000|2020-08-19 01:05:00|12882.1|12878.1|12892.9|12888.9|12893.6|12889.6|12877.4|12873.4|26
1597799400000|2020-08-19 01:10:00|12893.1|12889.1|12887.9|12883.9|12893.1|12889.1|12880.9|12876.9|29
1597799700000|2020-08-19 01:15:00|12888.1|12884.1|12892.6|12888.6|12896.1|12892.1|12887.9|12883.9|18
1597800000000|2020-08-19 01:20:00|12892.9|12888.9|12888.6|12884.6|12896.9|12892.9|12886.9|12882.9|15
1597800300000|2020-08-19 01:25:00|12888.9|12884.9|12887.6|12883.6|12896.4|12892.4|12887.6|12883.6|4
1597800600000|2020-08-19 01:30:00|12886.6|12882.6|12891.1|12887.1|12893.6|12889.6|12882.1|12878.1|10
1597800900000|2020-08-19 01:35:00|12889.4|12885.4|12901.4|12897.4|12908.9|12904.9|12889.4|12885.4|58
1597801200000|2020-08-19 01:40:00|12903.1|12899.1|12887.9|12883.9|12903.4|12899.4|12885.4|12881.4|19
1597801500000|2020-08-19 01:45:00|12888.1|12884.1|12889.9|12885.9|12894.9|12890.9|12886.6|12882.6|10
1597801800000|2020-08-19 01:50:00|12890.1|12886.1|12887.1|12883.1|12893.6|12889.6|12886.9|12882.9|6
1597802100000|2020-08-19 01:55:00|12887.4|12883.4|12877.1|12873.1|12887.4|12883.4|12870.9|12866.9|24
1597802400000|2020-08-19 02:00:00|12877.4|12873.4|12879.9|12875.9|12882.9|12878.9|12873.4|12869.4|39
1597802700000|2020-08-19 02:05:00|12880.1|12876.1|12877.1|12873.1|12882.4|12878.4|12872.6|12868.6|8
1597803000000|2020-08-19 02:10:00|12876.9|12872.9|12877.9|12873.9|12877.9|12873.9|12873.6|12869.6|3
1597803300000|2020-08-19 02:15:00|12877.6|12873.6|12883.4|12879.4|12884.9|12880.9|12877.4|12873.4|5
1597803600000|2020-08-19 02:20:00|12882.4|12878.4|12878.1|12874.1|12882.9|12878.9|12876.4|12872.4|5
1597803900000|2020-08-19 02:25:00|12881.6|12877.6|12879.4|12875.4|12883.4|12879.4|12879.4|12875.4|1
1597804200000|2020-08-19 02:30:00|12880.9|12876.9|12881.9|12877.9|12885.9|12881.9|12879.4|12875.4|0
1597804500000|2020-08-19 02:35:00|12882.1|12878.1|12885.4|12881.4|12885.9|12881.9|12881.6|12877.6|6
1597804800000|2020-08-19 02:40:00|12884.1|12880.1|12880.6|12876.6|12884.4|12880.4|12878.1|12874.1|4
1597805100000|2020-08-19 02:45:00|12881.9|12877.9|12882.1|12878.1|12883.1|12879.1|12880.1|12876.1|4
1597805400000|2020-08-19 02:50:00|12882.6|12878.6|12884.9|12880.9|12888.9|12884.9|12881.9|12877.9|10
1597805700000|2020-08-19 02:55:00|12886.9|12882.9|12880.4|12876.4|12886.9|12882.9|12878.4|12874.4|19
1597806000000|2020-08-19 03:00:00|12881.4|12877.4|12884.6|12880.6|12884.6|12880.6|12881.4|12877.4|1
1597806300000|2020-08-19 03:05:00|12884.9|12880.9|12885.1|12881.1|12888.1|12884.1|12884.4|12880.4|5
1597806600000|2020-08-19 03:10:00|12885.4|12881.4|12885.4|12881.4|12888.6|12884.6|12884.9|12880.9|3
1597806900000|2020-08-19 03:15:00|12885.6|12881.6|12890.4|12886.4|12895.1|12891.1|12884.9|12880.9|5
1597807200000|2020-08-19 03:20:00|12890.1|12886.1|12896.4|12892.4|12899.4|12895.4|12890.1|12886.1|35
1597807500000|2020-08-19 03:25:00|12896.1|12892.1|12892.6|12888.6|12896.1|12892.1|12892.4|12888.4|17
1597807800000|2020-08-19 03:30:00|12892.4|12888.4|12895.1|12891.1|12895.4|12891.4|12892.4|12888.4|4
1597808100000|2020-08-19 03:35:00|12895.4|12891.4|12893.6|12889.6|12898.1|12894.1|12893.6|12889.6|11
1597808400000|2020-08-19 03:40:00|12893.1|12889.1|12893.4|12889.4|12893.4|12889.4|12888.6|12884.6|4
1597808700000|2020-08-19 03:45:00|12891.6|12887.6|12891.1|12887.1|12891.6|12887.6|12890.4|12886.4|2
1597809000000|2020-08-19 03:50:00|12890.9|12886.9|12891.4|12887.4|12891.4|12887.4|12890.1|12886.1|0
1597809300000|2020-08-19 03:55:00|12891.6|12887.6|12890.4|12886.4|12891.6|12887.6|12890.1|12886.1|0
1597809600000|2020-08-19 04:00:00|12889.9|12885.9|12890.9|12886.9|12891.6|12887.6|12889.6|12885.6|1
1597809900000|2020-08-19 04:05:00|12891.1|12887.1|12887.9|12883.9|12892.1|12888.1|12887.4|12883.4|2
1597810200000|2020-08-19 04:10:00|12887.6|12883.6|12890.9|12886.9|12891.4|12887.4|12886.4|12882.4|6
1597810500000|2020-08-19 04:15:00|12889.1|12885.1|12883.9|12879.9|12890.9|12886.9|12883.1|12879.1|5
1597810800000|2020-08-19 04:20:00|12883.6|12879.6|12880.9|12876.9|12883.6|12879.6|12877.6|12873.6|10
1597811100000|2020-08-19 04:25:00|12881.1|12877.1|12882.1|12878.1|12883.6|12879.6|12880.4|12876.4|5
1597811400000|2020-08-19 04:30:00|12881.9|12877.9|12881.4|12877.4|12881.9|12877.9|12877.1|12873.1|5
1597811700000|2020-08-19 04:35:00|12880.9|12876.9|12885.9|12881.9|12885.9|12881.9|12880.6|12876.6|6
1597812000000|2020-08-19 04:40:00|12886.1|12882.1|12886.9|12882.9|12886.9|12882.9|12884.4|12880.4|1
1597812300000|2020-08-19 04:45:00|12886.6|12882.6|12886.9|12882.9|12887.1|12883.1|12885.6|12881.6|0
1597812600000|2020-08-19 04:50:00|12885.6|12881.6|12887.4|12883.4|12887.6|12883.6|12883.9|12879.9|1
1597812900000|2020-08-19 04:55:00|12887.6|12883.6|12888.4|12884.4|12891.6|12887.6|12887.6|12883.6|1
1597813200000|2020-08-19 05:00:00|12885.9|12881.9|12890.1|12886.1|12895.9|12891.9|12884.9|12880.9|12
1597813500000|2020-08-19 05:05:00|12890.4|12886.4|12897.1|12893.1|12901.9|12897.9|12890.1|12886.1|47
1597813800000|2020-08-19 05:10:00|12896.9|12892.9|12897.1|12893.1|12898.1|12894.1|12895.1|12891.1|8
1597814100000|2020-08-19 05:15:00|12897.4|12893.4|12903.9|12899.9|12903.9|12899.9|12897.4|12893.4|14
1597814400000|2020-08-19 05:20:00|12903.6|12899.6|12900.9|12896.9|12907.6|12903.6|12899.4|12895.4|36
1597814700000|2020-08-19 05:25:00|12899.6|12895.6|12898.9|12894.9|12899.6|12895.6|12896.1|12892.1|10
1597815000000|2020-08-19 05:30:00|12899.1|12895.1|12903.4|12899.4|12906.4|12902.4|12899.1|12895.1|35
1597815300000|2020-08-19 05:35:00|12903.1|12899.1|12891.6|12887.6|12903.9|12899.9|12887.4|12883.4|33
1597815600000|2020-08-19 05:40:00|12891.4|12887.4|12881.4|12877.4|12893.4|12889.4|12879.1|12875.1|52
1597815900000|2020-08-19 05:45:00|12881.6|12877.6|12885.1|12881.1|12889.1|12885.1|12876.9|12872.9|70
1597816200000|2020-08-19 05:50:00|12885.4|12881.4|12892.1|12888.1|12897.4|12893.4|12885.4|12881.4|25
1597816500000|2020-08-19 05:55:00|12892.4|12888.4|12894.9|12890.9|12895.6|12891.6|12887.9|12883.9|15
1597816800000|2020-08-19 06:00:00|12893.9|12891.9|12896.4|12894.4|12902.9|12900.9|12885.4|12883.4|241
1597817100000|2020-08-19 06:05:00|12895.6|12893.6|12880.9|12878.9|12895.6|12893.6|12877.1|12875.1|153
1597817400000|2020-08-19 06:10:00|12880.6|12878.6|12874.6|12872.6|12880.6|12878.6|12868.6|12866.6|249
1597817700000|2020-08-19 06:15:00|12874.9|12872.9|12884.4|12882.4|12885.9|12883.9|12874.9|12872.9|111
1597818000000|2020-08-19 06:20:00|12884.6|12882.6|12882.4|12880.4|12891.4|12889.4|12882.1|12880.1|149
1597818300000|2020-08-19 06:25:00|12882.6|12880.6|12871.9|12869.9|12884.9|12882.9|12871.4|12869.4|110
1597818600000|2020-08-19 06:30:00|12872.1|12870.1|12867.9|12865.9|12873.4|12871.4|12865.9|12863.9|109
1597818900000|2020-08-19 06:35:00|12867.6|12865.6|12875.1|12873.1|12875.1|12873.1|12866.1|12864.1|143
1597819200000|2020-08-19 06:40:00|12875.4|12873.4|12866.1|12864.1|12878.9|12876.9|12865.6|12863.6|151
1597819500000|2020-08-19 06:45:00|12866.6|12864.6|12861.1|12859.1|12869.6|12867.6|12859.1|12857.1|180
1597819800000|2020-08-19 06:50:00|12860.9|12858.9|12860.1|12858.1|12866.4|12864.4|12855.4|12853.4|356
1597820100000|2020-08-19 06:55:00|12859.9|12857.9|12865.6|12863.6|12866.6|12864.6|12854.6|12852.6|253
1597820400000|2020-08-19 07:00:00|12865.2|12864|12842.7|12841.5|12866.2|12865|12831.7|12830.5|1846
1597820700000|2020-08-19 07:05:00|12843.7|12842.5|12864|12862.8|12864.2|12863|12835|12833.8|1061
1597821000000|2020-08-19 07:10:00|12863.5|12862.3|12877.5|12876.3|12881.7|12880.5|12860.7|12859.5|1083
1597821300000|2020-08-19 07:15:00|12877.2|12876|12860.7|12859.5|12879.7|12878.5|12857.2|12856|682
1597821600000|2020-08-19 07:20:00|12861|12859.8|12845|12843.8|12862.5|12861.3|12836|12834.8|1095
1597821900000|2020-08-19 07:25:00|12844.7|12843.5|12874.2|12873|12879.7|12878.5|12842.2|12841|559
1597822200000|2020-08-19 07:30:00|12874|12872.8|12902.5|12901.3|12922.2|12921|12873|12871.8|1597
1597822500000|2020-08-19 07:35:00|12902.2|12901|12888.5|12887.3|12909.7|12908.5|12887.7|12886.5|697
1597822800000|2020-08-19 07:40:00|12888.4|12887.2|12892.4|12891.2|12897.1|12895.9|12878.1|12876.9|669
1597823100000|2020-08-19 07:45:00|12892.6|12891.4|12898.9|12897.7|12907.1|12905.9|12891.9|12890.7|584
1597823400000|2020-08-19 07:50:00|12899.1|12897.9|12919.9|12918.7|12929.1|12927.9|12886.1|12884.9|782
1597823700000|2020-08-19 07:55:00|12919.6|12918.4|12903.6|12902.4|12924.1|12922.9|12902.4|12901.2|445
1597824000000|2020-08-19 08:00:00|12903.4|12902.2|12890.9|12889.7|12906.6|12905.4|12883.9|12882.7|551
1597824300000|2020-08-19 08:05:00|12890.6|12889.4|12875.4|12874.2|12892.9|12891.7|12872.6|12871.4|383
1597824600000|2020-08-19 08:10:00|12875.6|12874.4|12879.4|12878.2|12882.4|12881.2|12869.9|12868.7|398
1597824900000|2020-08-19 08:15:00|12879.6|12878.4|12897.4|12896.2|12900.9|12899.7|12879.4|12878.2|429
1597825200000|2020-08-19 08:20:00|12896.9|12895.7|12906.6|12905.4|12908.6|12907.4|12890.1|12888.9|492
1597825500000|2020-08-19 08:25:00|12906.4|12905.2|12907.9|12906.7|12916.9|12915.7|12905.4|12904.2|341
1597825800000|2020-08-19 08:30:00|12907.6|12906.4|12896.4|12895.2|12914.1|12912.9|12895.4|12894.2|486
1597826100000|2020-08-19 08:35:00|12896.1|12894.9|12900.6|12899.4|12906.4|12905.2|12885.4|12884.2|465
1597826400000|2020-08-19 08:40:00|12900.9|12899.7|12901.4|12900.2|12905.6|12904.4|12895.9|12894.7|254
1597826700000|2020-08-19 08:45:00|12900.9|12899.7|12897.6|12896.4|12909.6|12908.4|12887.1|12885.9|428
1597827000000|2020-08-19 08:50:00|12897.4|12896.2|12905.4|12904.2|12907.6|12906.4|12896.4|12895.2|182
1597827300000|2020-08-19 08:55:00|12905.1|12903.9|12907.1|12905.9|12922.9|12921.7|12904.9|12903.7|383
1597827600000|2020-08-19 09:00:00|12906.4|12905.2|12907.6|12906.4|12913.1|12911.9|12903.6|12902.4|260
1597827900000|2020-08-19 09:05:00|12906.4|12905.2|12917.6|12916.4|12921.6|12920.4|12902.9|12901.7|346
1597828200000|2020-08-19 09:10:00|12917.9|12916.7|12919.1|12917.9|12939.1|12937.9|12917.9|12916.7|535
1597828500000|2020-08-19 09:15:00|12919.4|12918.2|12924.6|12923.4|12929.4|12928.2|12919.4|12918.2|232
1597828800000|2020-08-19 09:20:00|12924.4|12923.2|12922.9|12921.7|12942.1|12940.9|12921.1|12919.9|546
1597829100000|2020-08-19 09:25:00|12923.1|12921.9|12930.6|12929.4|12931.1|12929.9|12919.4|12918.2|250
1597829400000|2020-08-19 09:30:00|12930.9|12929.7|12922.1|12920.9|12932.1|12930.9|12917.1|12915.9|201
1597829700000|2020-08-19 09:35:00|12922.4|12921.2|12924.9|12923.7|12936.6|12935.4|12922.4|12921.2|261
1597830000000|2020-08-19 09:40:00|12924.6|12923.4|12925.9|12924.7|12931.9|12930.7|12918.9|12917.7|197
1597830300000|2020-08-19 09:45:00|12925.6|12924.4|12929.6|12928.4|12934.6|12933.4|12924.4|12923.2|206
1597830600000|2020-08-19 09:50:00|12929.9|12928.7|12925.9|12924.7|12934.6|12933.4|12924.1|12922.9|196
1597830900000|2020-08-19 09:55:00|12926.1|12924.9|12931.6|12930.4|12933.1|12931.9|12926.1|12924.9|135
1597831200000|2020-08-19 10:00:00|12931.9|12930.7|12922.6|12921.4|12933.4|12932.2|12909.4|12908.2|376
1597831500000|2020-08-19 10:05:00|12923.6|12922.4|12916.6|12915.4|12927.4|12926.2|12916.4|12915.2|255
1597831800000|2020-08-19 10:10:00|12916.1|12914.9|12914.1|12912.9|12920.4|12919.2|12913.6|12912.4|168
1597832100000|2020-08-19 10:15:00|12914.4|12913.2|12906.6|12905.4|12917.6|12916.4|12905.9|12904.7|291
1597832400000|2020-08-19 10:20:00|12906.9|12905.7|12909.1|12907.9|12910.4|12909.2|12902.9|12901.7|229
1597832700000|2020-08-19 10:25:00|12909.4|12908.2|12908.9|12907.7|12911.1|12909.9|12899.6|12898.4|264
1597833000000|2020-08-19 10:30:00|12909.1|12907.9|12916.4|12915.2|12917.4|12916.2|12905.6|12904.4|189
1597833300000|2020-08-19 10:35:00|12916.6|12915.4|12914.1|12912.9|12921.9|12920.7|12914.1|12912.9|153
1597833600000|2020-08-19 10:40:00|12914.4|12913.2|12919.6|12918.4|12921.6|12920.4|12912.6|12911.4|126
1597833900000|2020-08-19 10:45:00|12919.9|12918.7|12920.4|12919.2|12922.9|12921.7|12916.4|12915.2|199
1597834200000|2020-08-19 10:50:00|12920.1|12918.9|12919.4|12918.2|12923.6|12922.4|12912.4|12911.2|168
1597834500000|2020-08-19 10:55:00|12918.9|12917.7|12922.6|12921.4|12930.9|12929.7|12918.6|12917.4|185
1597834800000|2020-08-19 11:00:00|12923.1|12921.9|12917.6|12916.4|12923.4|12922.2|12916.1|12914.9|148
1597835100000|2020-08-19 11:05:00|12917.4|12916.2|12920.4|12919.2|12923.1|12921.9|12917.4|12916.2|107
1597835400000|2020-08-19 11:10:00|12920.1|12918.9|12916.6|12915.4|12921.4|12920.2|12910.4|12909.2|209
1597835700000|2020-08-19 11:15:00|12916.4|12915.2|12918.4|12917.2|12920.9|12919.7|12914.6|12913.4|163
1597836000000|2020-08-19 11:20:00|12918.1|12916.9|12919.9|12918.7|12921.4|12920.2|12915.9|12914.7|169
1597836300000|2020-08-19 11:25:00|12919.6|12918.4|12910.4|12909.2|12920.9|12919.7|12908.6|12907.4|190
1597836600000|2020-08-19 11:30:00|12910.1|12908.9|12913.6|12912.4|12916.6|12915.4|12909.1|12907.9|200
1597836900000|2020-08-19 11:35:00|12913.9|12912.7|12921.6|12920.4|12921.6|12920.4|12911.1|12909.9|171
1597837200000|2020-08-19 11:40:00|12922.2|12921|12925.7|12924.5|12928.7|12927.5|12918.7|12917.5|310
1597837500000|2020-08-19 11:45:00|12926|12924.8|12922.2|12921|12931.2|12930|12922.2|12921|280
1597837800000|2020-08-19 11:50:00|12922.5|12921.3|12922.2|12921|12924|12922.8|12919.7|12918.5|123
1597838100000|2020-08-19 11:55:00|12922.5|12921.3|12921.7|12920.5|12927.2|12926|12918.5|12917.3|169
1597838400000|2020-08-19 12:00:00|12921.5|12920.3|12931.2|12930|12935|12933.8|12920.7|12919.5|348
1597838700000|2020-08-19 12:05:00|12931|12929.8|12925.5|12924.3|12931|12929.8|12924.5|12923.3|175
1597839000000|2020-08-19 12:10:00|12925.7|12924.5|12924.5|12923.3|12928.2|12927|12923|12921.8|101
1597839300000|2020-08-19 12:15:00|12924.7|12923.5|12914.7|12913.5|12928.2|12927|12912.5|12911.3|271
1597839600000|2020-08-19 12:20:00|12914.5|12913.3|12911.2|12910|12916.2|12915|12908|12906.8|218
1597839900000|2020-08-19 12:25:00|12911.5|12910.3|12917.7|12916.5|12918.7|12917.5|12911.5|12910.3|184
1597840200000|2020-08-19 12:30:00|12918|12916.8|12916.7|12915.5|12923|12921.8|12916|12914.8|160
1597840500000|2020-08-19 12:35:00|12916.5|12915.3|12920|12918.8|12925.2|12924|12916.5|12915.3|151
1597840800000|2020-08-19 12:40:00|12920.2|12919|12922.7|12921.5|12926.2|12925|12920|12918.8|189
1597841100000|2020-08-19 12:45:00|12922.5|12921.3|12923.5|12922.3|12925.2|12924|12919.2|12918|144
1597841400000|2020-08-19 12:50:00|12923.2|12922|12936.7|12935.5|12937.2|12936|12922.2|12921|256
1597841700000|2020-08-19 12:55:00|12937|12935.8|12935.2|12934|12941|12939.8|12933.5|12932.3|326
1597842000000|2020-08-19 13:00:00|12935.5|12934.3|12937.7|12936.5|12950.2|12949|12935.5|12934.3|500
1597842300000|2020-08-19 13:05:00|12937.5|12936.3|12940|12938.8|12942.7|12941.5|12935|12933.8|222
1597842600000|2020-08-19 13:10:00|12940.2|12939|12937.5|12936.3|12944.7|12943.5|12935.7|12934.5|142
1597842900000|2020-08-19 13:15:00|12937.7|12936.5|12945.2|12944|12946.5|12945.3|12937.5|12936.3|169
1597843200000|2020-08-19 13:20:00|12945|12943.8|12951.7|12950.5|12957.5|12956.3|12943.7|12942.5|437
1597843500000|2020-08-19 13:25:00|12952|12950.8|12946.5|12945.3|12957.7|12956.5|12945.7|12944.5|304
1597843800000|2020-08-19 13:30:00|12946.7|12945.5|12945.7|12944.5|12951|12949.8|12939.5|12938.3|681
1597844100000|2020-08-19 13:35:00|12945.2|12944|12955|12953.8|12958.2|12957|12945.2|12944|450
1597844400000|2020-08-19 13:40:00|12954.7|12953.5|12955.7|12954.5|12960|12958.8|12949|12947.8|502
1597844700000|2020-08-19 13:45:00|12956.7|12955.5|12948.7|12947.5|12958|12956.8|12942.5|12941.3|502
1597845000000|2020-08-19 13:50:00|12949|12947.8|12939.7|12938.5|12957.2|12956|12939.2|12938|391
1597845300000|2020-08-19 13:55:00|12940|12938.8|12940|12938.8|12945.5|12944.3|12931|12929.8|378
1597845600000|2020-08-19 14:00:00|12939.5|12938.3|12940.2|12939|12948.7|12947.5|12937.2|12936|395
1597845900000|2020-08-19 14:05:00|12940.7|12939.5|12938.7|12937.5|12942.2|12941|12934.2|12933|371
1597846200000|2020-08-19 14:10:00|12937.9|12936.7|12943.9|12942.7|12946.9|12945.7|12937.9|12936.7|229
1597846500000|2020-08-19 14:15:00|12944.2|12943|12948.2|12947|12953.7|12952.5|12944.2|12943|321
1597846800000|2020-08-19 14:20:00|12948.4|12947.2|12954.4|12953.2|12954.7|12953.5|12947.4|12946.2|204
1597847100000|2020-08-19 14:25:00|12954.2|12953|12955.4|12954.2|12956.2|12955|12947.4|12946.2|352
1597847400000|2020-08-19 14:30:00|12955.7|12954.5|12957.9|12956.7|12959.2|12958|12953.9|12952.7|348
1597847700000|2020-08-19 14:35:00|12958.2|12957|12958.9|12957.7|12961.7|12960.5|12956.4|12955.2|268
1597848000000|2020-08-19 14:40:00|12959.2|12958|12956.4|12955.2|12961.2|12960|12950.2|12949|356
1597848300000|2020-08-19 14:45:00|12956.7|12955.5|12955.2|12954|12962.7|12961.5|12951.4|12950.2|360
1597848600000|2020-08-19 14:50:00|12954.9|12953.7|12964.7|12963.5|12968.4|12967.2|12954.7|12953.5|442
1597848900000|2020-08-19 14:55:00|12964.9|12963.7|12968.2|12967|12969.2|12968|12961.2|12960|382
1597849200000|2020-08-19 15:00:00|12967.9|12966.7|12963.7|12962.5|12970.9|12969.7|12959.4|12958.2|476
1597849500000|2020-08-19 15:05:00|12963.9|12962.7|12968.4|12967.2|12969.2|12968|12962.9|12961.7|269
1597849800000|2020-08-19 15:10:00|12968.2|12967|12959.4|12958.2|12972.4|12971.2|12957.9|12956.7|418
1597850100000|2020-08-19 15:15:00|12959.9|12958.7|12960.9|12959.7|12967.4|12966.2|12959.7|12958.5|300
1597850400000|2020-08-19 15:20:00|12961.2|12960|12970.9|12969.7|12971.2|12970|12955.4|12954.2|508
1597850700000|2020-08-19 15:25:00|12970.7|12969.5|12982.7|12981.5|12983.7|12982.5|12969.9|12968.7|945
1597851000000|2020-08-19 15:30:00|12983.1|12981.1|12982.8|12980.8|12989.6|12987.6|12977.1|12975.1|1328
1597851300000|2020-08-19 15:35:00|12982.3|12980.3|12987.8|12985.8|12993.6|12991.6|12978.3|12976.3|766
1597851600000|2020-08-19 15:40:00|12988.1|12986.1|12993.3|12991.3|12995.1|12993.1|12987.8|12985.8|294
1597851900000|2020-08-19 15:45:00|12993.6|12991.6|12988.3|12986.3|12994.8|12992.8|12986.6|12984.6|250
1597852200000|2020-08-19 15:50:00|12988.1|12986.1|12991.1|12989.1|12991.6|12989.6|12983.3|12981.3|210
1597852500000|2020-08-19 15:55:00|12990.8|12988.8|12995.1|12993.1|12995.3|12993.3|12989.6|12987.6|122
1597852800000|2020-08-19 16:00:00|12995.3|12993.3|12985.3|12983.3|12996.1|12994.1|12984.8|12982.8|149
1597853100000|2020-08-19 16:05:00|12985.1|12983.1|12985.3|12983.3|12987.3|12985.3|12980.8|12978.8|224
1597853400000|2020-08-19 16:10:00|12986.1|12984.1|12984.8|12982.8|12987.8|12985.8|12983.6|12981.6|165
1597853700000|2020-08-19 16:15:00|12985.6|12983.6|12986.8|12984.8|12991.3|12989.3|12985.1|12983.1|133
1597854000000|2020-08-19 16:20:00|12987.1|12985.1|12990.8|12988.8|12991.8|12989.8|12985.1|12983.1|119
1597854300000|2020-08-19 16:25:00|12990.6|12988.6|12987.8|12985.8|12992.3|12990.3|12984.6|12982.6|82
1597854600000|2020-08-19 16:30:00|12987.6|12985.6|12978.3|12976.3|12988.6|12986.6|12977.3|12975.3|147
1597854900000|2020-08-19 16:35:00|12977.8|12975.8|12977.6|12975.6|12980.3|12978.3|12975.8|12973.8|131
1597855200000|2020-08-19 16:40:00|12977.3|12975.3|12967.3|12965.3|12978.8|12976.8|12967.1|12965.1|210
1597855500000|2020-08-19 16:45:00|12967.8|12965.8|12967.1|12965.1|12968.8|12966.8|12958.8|12956.8|316
1597855800000|2020-08-19 16:50:00|12967.6|12965.6|12963.3|12961.3|12968.1|12966.1|12962.3|12960.3|84
1597856100000|2020-08-19 16:55:00|12963.6|12961.6|12961.8|12959.8|12965.3|12963.3|12960.3|12958.3|78
1597856400000|2020-08-19 17:00:00|12962.1|12960.1|12964.8|12962.8|12964.8|12962.8|12958.3|12956.3|82
1597856700000|2020-08-19 17:05:00|12966.1|12964.1|12963.3|12961.3|12967.8|12965.8|12961.6|12959.6|55
1597857000000|2020-08-19 17:10:00|12964.1|12962.1|12975.3|12973.3|12976.6|12974.6|12963.8|12961.8|104
1597857300000|2020-08-19 17:15:00|12975.6|12973.6|12972.8|12970.8|12975.6|12973.6|12972.3|12970.3|61
1597857600000|2020-08-19 17:20:00|12972.3|12970.3|12968.8|12966.8|12972.8|12970.8|12968.1|12966.1|63
1597857900000|2020-08-19 17:25:00|12969.1|12967.1|12962.1|12960.1|12971.3|12969.3|12961.1|12959.1|72
1597858200000|2020-08-19 17:30:00|12961.8|12959.8|12967.8|12965.8|12970.1|12968.1|12961.3|12959.3|111
1597858500000|2020-08-19 17:35:00|12968.1|12966.1|12971.1|12969.1|12971.1|12969.1|12963.1|12961.1|56
1597858800000|2020-08-19 17:40:00|12970.8|12968.8|12975.8|12973.8|12976.1|12974.1|12969.6|12967.6|65
1597859100000|2020-08-19 17:45:00|12976.1|12974.1|12977.8|12975.8|12978.8|12976.8|12973.3|12971.3|62
1597859400000|2020-08-19 17:50:00|12977.3|12975.3|12976.8|12974.8|12978.6|12976.6|12974.8|12972.8|43
1597859700000|2020-08-19 17:55:00|12976.6|12974.6|12968.3|12966.3|12976.8|12974.8|12966.3|12964.3|101
1597860000000|2020-08-19 18:00:00|12968.6|12966.6|12977.3|12975.3|12980.8|12978.8|12967.8|12965.8|132
1597860300000|2020-08-19 18:05:00|12977.6|12975.6|12975.6|12973.6|12977.6|12975.6|12958.8|12956.8|292
1597860600000|2020-08-19 18:10:00|12976.3|12974.3|12951.1|12949.1|12976.6|12974.6|12951.1|12949.1|232
1597860900000|2020-08-19 18:15:00|12951.3|12949.3|12946.1|12944.1|12959.1|12957.1|12944.6|12942.6|218
1597861200000|2020-08-19 18:20:00|12946.3|12944.3|12952.6|12950.6|12958.6|12956.6|12935.6|12933.6|330
1597861500000|2020-08-19 18:25:00|12952.8|12950.8|12947.6|12945.6|12956.6|12954.6|12938.6|12936.6|194
1597861800000|2020-08-19 18:30:00|12947.8|12945.8|12953.1|12951.1|12954.1|12952.1|12941.1|12939.1|176
1597862100000|2020-08-19 18:35:00|12951.8|12949.8|12943.3|12941.3|12954.1|12952.1|12939.8|12937.8|137
1597862400000|2020-08-19 18:40:00|12943.6|12941.6|12950.6|12948.6|12954.8|12952.8|12943.6|12941.6|148
1597862700000|2020-08-19 18:45:00|12950.8|12948.8|12956.6|12954.6|12962.6|12960.6|12950.8|12948.8|104
1597863000000|2020-08-19 18:50:00|12956.3|12954.3|12961.6|12959.6|12967.8|12965.8|12956.3|12954.3|132
1597863300000|2020-08-19 18:55:00|12961.8|12959.8|12963.6|12961.6|12970.6|12968.6|12957.6|12955.6|123
1597863600000|2020-08-19 19:00:00|12965.1|12963.1|12963.3|12961.3|12970.6|12968.6|12961.3|12959.3|87
1597863900000|2020-08-19 19:05:00|12963.6|12961.6|12966.1|12964.1|12969.6|12967.6|12963.3|12961.3|32
1597864200000|2020-08-19 19:10:00|12966.3|12964.3|12957.3|12955.3|12970.3|12968.3|12957.3|12955.3|39
1597864500000|2020-08-19 19:15:00|12957.6|12955.6|12947.6|12945.6|12961.8|12959.8|12947.6|12945.6|108
1597864800000|2020-08-19 19:20:00|12947.3|12945.3|12942.6|12940.6|12952.1|12950.1|12941.3|12939.3|96
1597865100000|2020-08-19 19:25:00|12942.8|12940.8|12943.3|12941.3|12951.3|12949.3|12938.6|12936.6|70
1597865400000|2020-08-19 19:30:00|12943.1|12941.1|12941.6|12939.6|12947.1|12945.1|12940.1|12938.1|96
1597865700000|2020-08-19 19:35:00|12942.3|12940.3|12941.8|12939.8|12948.1|12946.1|12938.8|12936.8|123
1597866000000|2020-08-19 19:40:00|12941.6|12939.6|12949.8|12947.8|12953.1|12951.1|12935.1|12933.1|139
1597866300000|2020-08-19 19:45:00|12949.6|12947.6|12929.8|12927.8|12952.8|12950.8|12927.6|12925.6|193
1597866600000|2020-08-19 19:50:00|12929.3|12927.3|12935.8|12933.8|12940.1|12938.1|12921.6|12919.6|224
1597866900000|2020-08-19 19:55:00|12935.6|12933.6|12935.8|12933.8|12942.3|12940.3|12931.6|12929.6|233
1597867200000|2020-08-19 20:00:00|12934.4|12929.4|12933.4|12928.4|12936.6|12931.6|12923.8|12918.8|13
1597867500000|2020-08-19 20:05:00|12932.9|12927.9|12943.1|12938.1|12947.6|12942.6|12931.5|12926.5|0
1597867800000|2020-08-19 20:10:00|12942.1|12937.1|12939.9|12934.9|12946.6|12941.6|12938.3|12933.3|0
1597868100000|2020-08-19 20:15:00|12939.7|12934.7|12937.9|12932.9|12940.5|12935.5|12937.9|12932.9|0
1597868400000|2020-08-19 20:20:00|12937.8|12932.8|12939.1|12934.1|12939.8|12934.8|12937.3|12932.3|0
1597868700000|2020-08-19 20:25:00|12939.2|12934.2|12939.1|12934.1|12939.7|12934.7|12938.7|12933.7|0
1597869000000|2020-08-19 20:30:00|12934.6|12929.6|12932.1|12927.1|12937.6|12932.6|12930.7|12925.7|0
1597869300000|2020-08-19 20:35:00|12933|12928|12934|12929|12936|12931|12930|12925|0
1597869600000|2020-08-19 20:40:00|12935|12930|12933.1|12928.1|12935|12930|12931.2|12926.2|0
1597869900000|2020-08-19 20:45:00|12934.1|12929.1|12937.1|12932.1|12938|12933|12934.1|12929.1|0
1597870200000|2020-08-19 20:50:00|12936.2|12931.2|12930.6|12925.6|12938.1|12933.1|12929.6|12924.6|0
1597870500000|2020-08-19 20:55:00|12931.6|12926.6|12932.4|12927.4|12934.5|12929.5|12929.6|12924.6|0
1597870800000|2020-08-19 21:00:00|12932.5|12927.5|12931.7|12926.7|12932.5|12927.5|12931.3|12926.3|0
1597871100000|2020-08-19 21:05:00|12931.5|12926.5|12931.7|12926.7|12931.8|12926.8|12931.2|12926.2|0
1597871400000|2020-08-19 21:10:00|12931.6|12926.6|12932|12927|12932.6|12927.6|12931.6|12926.6|0
1597871700000|2020-08-19 21:15:00|12933|12928|12934.5|12929.5|12934.7|12929.7|12931.7|12926.7|0
1597872000000|2020-08-19 21:20:00|12934|12929|12940.3|12935.3|12940.9|12935.9|12934|12929|0
1597872300000|2020-08-19 21:25:00|12940.7|12935.7|12945.4|12940.4|12945.4|12940.4|12940.7|12935.7|0
1597872600000|2020-08-19 21:30:00|12946.3|12941.3|12944.8|12939.8|12946.4|12941.4|12944.5|12939.5|0
1597872900000|2020-08-19 21:35:00|12944.7|12939.7|12945.4|12940.4|12946.1|12941.1|12944.7|12939.7|0
1597873200000|2020-08-19 21:40:00|12945.3|12940.3|12945.4|12940.4|12946.1|12941.1|12944.9|12939.9|0
1597873500000|2020-08-19 21:45:00|12944.4|12939.4|12946.7|12941.7|12946.7|12941.7|12943|12938|0
1597873800000|2020-08-19 21:50:00|12946.8|12941.8|12948.7|12943.7|12948.7|12943.7|12945|12940|0
1597874100000|2020-08-19 21:55:00|12947.8|12942.8|12946.4|12941.4|12949|12944|12946.4|12941.4|0
1597874400000|2020-08-19 22:00:00|12940.4|12935.4|12941.8|12936.8|12944.3|12939.3|12937.2|12932.2|0
1597874700000|2020-08-19 22:05:00|12942.8|12937.8|12942.7|12937.7|12942.8|12937.8|12938.9|12933.9|0
1597875000000|2020-08-19 22:10:00|12941.7|12936.7|12943.4|12938.4|12943.4|12938.4|12940.8|12935.8|0
1597875300000|2020-08-19 22:15:00|12943.3|12938.3|12943.3|12938.3|12943.3|12938.3|12943.3|12938.3|0
1597875600000|2020-08-19 22:20:00|12942.3|12937.3|12942.3|12937.3|12942.8|12937.8|12941.3|12936.3|0
1597875900000|2020-08-19 22:25:00|12943.3|12938.3|12940.2|12935.2|12943.3|12938.3|12939.3|12934.3|0
1597876200000|2020-08-19 22:30:00|12941.2|12936.2|12941.3|12936.3|12942.2|12937.2|12939.2|12934.2|0
1597876500000|2020-08-19 22:35:00|12942.3|12937.3|12941.7|12936.7|12943.2|12938.2|12941.6|12936.6|0
1597876800000|2020-08-19 22:40:00|12940.8|12935.8|12939.8|12934.8|12940.8|12935.8|12938.7|12933.7|0
1597877100000|2020-08-19 22:45:00|12938.8|12933.8|12940.8|12935.8|12940.8|12935.8|12937.8|12932.8|0
1597877400000|2020-08-19 22:50:00|12939.8|12934.8|12939.7|12934.7|12940.8|12935.8|12938.7|12933.7|0
1597877700000|2020-08-19 22:55:00|12938.7|12933.7|12934.7|12929.7|12938.7|12933.7|12933.7|12928.7|0
1597878000000|2020-08-19 23:00:00|12934.2|12929.2|12933.7|12928.7|12937.5|12932.5|12933.7|12928.7|0
1597878300000|2020-08-19 23:05:00|12934.6|12929.6|12931.8|12926.8|12934.6|12929.6|12930.8|12925.8|0
1597878600000|2020-08-19 23:10:00|12932.2|12927.2|12929.9|12924.9|12932.7|12927.7|12927.1|12922.1|0
1597878900000|2020-08-19 23:15:00|12929.8|12924.8|12931.5|12926.5|12932.8|12927.8|12927.9|12922.9|0
1597879200000|2020-08-19 23:20:00|12930.5|12925.5|12931.2|12926.2|12933.3|12928.3|12930.3|12925.3|0
1597879500000|2020-08-19 23:25:00|12930.3|12925.3|12926.1|12921.1|12931.4|12926.4|12926.1|12921.1|0
1597879800000|2020-08-19 23:30:00|12927.1|12922.1|12915.4|12910.4|12927.1|12922.1|12912.3|12907.3|0
1597880100000|2020-08-19 23:35:00|12916.4|12911.4|12915|12910|12919.3|12914.3|12914|12909|0
1597880400000|2020-08-19 23:40:00|12915.9|12910.9|12915.8|12910.8|12917.7|12912.7|12913.4|12908.4|0
1597880700000|2020-08-19 23:45:00|12915.3|12910.3|12918.1|12913.1|12918.7|12913.7|12914.9|12909.9|0
1597881000000|2020-08-19 23:50:00|12917.1|12912.1|12914.1|12909.1|12917.2|12912.2|12907.3|12902.3|0
1597881300000|2020-08-19 23:55:00|12914|12909|12911.7|12906.7|12914|12909|12909.8|12904.8|0
1597881600000|2020-08-20 00:00:00|12912.6|12907.6|12906.4|12901.4|12913.6|12908.6|12902.3|12897.3|0
1597881900000|2020-08-20 00:05:00|12905.4|12900.4|12901.1|12896.1|12907.2|12902.2|12900.8|12895.8|0
1597882200000|2020-08-20 00:10:00|12899.2|12894.2|12903|12898|12906.4|12901.4|12898.2|12893.2|0
1597882500000|2020-08-20 00:15:00|12904|12899|12887.6|12883.6|12905.9|12900.9|12885.8|12881.8|98
1597882800000|2020-08-20 00:20:00|12889.1|12885.1|12896.1|12892.1|12896.1|12892.1|12888.8|12884.8|24
1597883100000|2020-08-20 00:25:00|12895.6|12891.6|12892.8|12888.8|12902.8|12898.8|12890.8|12886.8|35
1597883400000|2020-08-20 00:30:00|12892.6|12888.6|12910.1|12906.1|12911.6|12907.6|12888.3|12884.3|89
1597883700000|2020-08-20 00:35:00|12909.3|12905.3|12897.8|12893.8|12913.1|12909.1|12897.8|12893.8|29
1597884000000|2020-08-20 00:40:00|12897.3|12893.3|12898.6|12894.6|12906.8|12902.8|12896.6|12892.6|17
1597884300000|2020-08-20 00:45:00|12898.3|12894.3|12889.8|12885.8|12899.1|12895.1|12883.8|12879.8|20
1597884600000|2020-08-20 00:50:00|12889.6|12885.6|12887.6|12883.6|12900.8|12896.8|12887.3|12883.3|28
1597884900000|2020-08-20 00:55:00|12887.3|12883.3|12894.1|12890.1|12894.1|12890.1|12882.1|12878.1|10
1597885200000|2020-08-20 01:00:00|12893.3|12889.3|12887.8|12883.8|12894.1|12890.1|12880.3|12876.3|11
1597885500000|2020-08-20 01:05:00|12888.1|12884.1|12887.6|12883.6|12889.6|12885.6|12886.8|12882.8|3
1597885800000|2020-08-20 01:10:00|12887.3|12883.3|12870.8|12866.8|12887.8|12883.8|12869.1|12865.1|26
1597886100000|2020-08-20 01:15:00|12870.6|12866.6|12871.8|12867.8|12878.8|12874.8|12869.8|12865.8|18
1597886400000|2020-08-20 01:20:00|12870.8|12866.8|12857.8|12853.8|12874.6|12870.6|12857.8|12853.8|45
1597886700000|2020-08-20 01:25:00|12857.6|12853.6|12862.6|12858.6|12863.1|12859.1|12856.1|12852.1|30
1597887000000|2020-08-20 01:30:00|12862.3|12858.3|12852.1|12848.1|12862.3|12858.3|12851.6|12847.6|72
1597887300000|2020-08-20 01:35:00|12850.8|12846.8|12853.6|12849.6|12855.8|12851.8|12841.6|12837.6|49
1597887600000|2020-08-20 01:40:00|12855.3|12851.3|12845.3|12841.3|12855.8|12851.8|12843.8|12839.8|8
1597887900000|2020-08-20 01:45:00|12845.1|12841.1|12841.8|12837.8|12852.3|12848.3|12838.6|12834.6|57
1597888200000|2020-08-20 01:50:00|12841.6|12837.6|12844.6|12840.6|12845.6|12841.6|12836.3|12832.3|15
1597888500000|2020-08-20 01:55:00|12844.8|12840.8|12842.6|12838.6|12846.8|12842.8|12839.1|12835.1|22
1597888800000|2020-08-20 02:00:00|12842.1|12838.1|12841.8|12837.8|12843.3|12839.3|12835.8|12831.8|19
1597889100000|2020-08-20 02:05:00|12841.1|12837.1|12839.6|12835.6|12843.1|12839.1|12838.3|12834.3|123
1597889400000|2020-08-20 02:10:00|12839.3|12835.3|12834.1|12830.1|12839.6|12835.6|12830.6|12826.6|33
1597889700000|2020-08-20 02:15:00|12833.8|12829.8|12839.3|12835.3|12840.1|12836.1|12833.6|12829.6|2
1597890000000|2020-08-20 02:20:00|12839.1|12835.1|12829.3|12825.3|12839.1|12835.1|12828.8|12824.8|68
1597890300000|2020-08-20 02:25:00|12829.6|12825.6|12822.8|12818.8|12829.6|12825.6|12820.3|12816.3|27
1597890600000|2020-08-20 02:30:00|12822.6|12818.6|12771.1|12767.1|12823.1|12819.1|12758.6|12754.6|295
1597890900000|2020-08-20 02:35:00|12770.8|12766.8|12774.1|12770.1|12784.1|12780.1|12765.8|12761.8|133
1597891200000|2020-08-20 02:40:00|12774.3|12770.3|12770.3|12766.3|12776.6|12772.6|12765.8|12761.8|30
1597891500000|2020-08-20 02:45:00|12770.1|12766.1|12779.8|12775.8|12783.1|12779.1|12769.1|12765.1|38
1597891800000|2020-08-20 02:50:00|12779.6|12775.6|12783.1|12779.1|12783.6|12779.6|12774.1|12770.1|4
1597892100000|2020-08-20 02:55:00|12782.3|12778.3|12793.1|12789.1|12795.6|12791.6|12781.6|12777.6|32
1597892400000|2020-08-20 03:00:00|12792.8|12788.8|12795.3|12791.3|12798.8|12794.8|12792.3|12788.3|22
1597892700000|2020-08-20 03:05:00|12795.6|12791.6|12788.1|12784.1|12797.1|12793.1|12786.1|12782.1|12
1597893000000|2020-08-20 03:10:00|12786.3|12782.3|12791.3|12787.3|12791.3|12787.3|12784.3|12780.3|11
1597893300000|2020-08-20 03:15:00|12791.1|12787.1|12784.8|12780.8|12793.3|12789.3|12784.6|12780.6|6
1597893600000|2020-08-20 03:20:00|12784.3|12780.3|12786.3|12782.3|12787.6|12783.6|12774.1|12770.1|52
1597893900000|2020-08-20 03:25:00|12786.6|12782.6|12799.8|12795.8|12802.8|12798.8|12786.6|12782.6|32
1597894200000|2020-08-20 03:30:00|12799.6|12795.6|12792.6|12788.6|12799.6|12795.6|12787.1|12783.1|15
1597894500000|2020-08-20 03:35:00|12794.1|12790.1|12794.6|12790.6|12801.6|12797.6|12792.6|12788.6|14
1597894800000|2020-08-20 03:40:00|12794.3|12790.3|12797.8|12793.8|12799.3|12795.3|12792.6|12788.6|12
1597895100000|2020-08-20 03:45:00|12798.3|12794.3|12797.1|12793.1|12799.1|12795.1|12795.1|12791.1|3
1597895400000|2020-08-20 03:50:00|12795.6|12791.6|12796.1|12792.1|12796.6|12792.6|12791.1|12787.1|6
1597895700000|2020-08-20 03:55:00|12798.6|12794.6|12814.3|12810.3|12820.1|12816.1|12798.6|12794.6|92
1597896000000|2020-08-20 04:00:00|12813.6|12809.6|12815.6|12811.6|12816.8|12812.8|12813.6|12809.6|16
1597896300000|2020-08-20 04:05:00|12815.8|12811.8|12819.3|12815.3|12819.6|12815.6|12815.6|12811.6|7
1597896600000|2020-08-20 04:10:00|12819.6|12815.6|12820.6|12816.6|12821.1|12817.1|12812.6|12808.6|102
1597896900000|2020-08-20 04:15:00|12820.3|12816.3|12816.6|12812.6|12822.8|12818.8|12813.8|12809.8|68
1597897200000|2020-08-20 04:20:00|12816.3|12812.3|12812.8|12808.8|12816.3|12812.3|12810.1|12806.1|21
1597897500000|2020-08-20 04:25:00|12813.1|12809.1|12817.8|12813.8|12818.3|12814.3|12813.1|12809.1|8
1597897800000|2020-08-20 04:30:00|12817.6|12813.6|12814.3|12810.3|12819.6|12815.6|12814.3|12810.3|10
1597898100000|2020-08-20 04:35:00|12814.1|12810.1|12807.6|12803.6|12814.1|12810.1|12807.1|12803.1|23
1597898400000|2020-08-20 04:40:00|12808.1|12804.1|12818.1|12814.1|12821.6|12817.6|12807.6|12803.6|50
1597898700000|2020-08-20 04:45:00|12817.8|12813.8|12816.8|12812.8|12818.1|12814.1|12813.3|12809.3|12
1597899000000|2020-08-20 04:50:00|12816.6|12812.6|12804.3|12800.3|12816.6|12812.6|12803.3|12799.3|16
1597899300000|2020-08-20 04:55:00|12804.1|12800.1|12808.6|12804.6|12815.1|12811.1|12803.3|12799.3|68
1597899600000|2020-08-20 05:00:00|12808.1|12804.1|12817.6|12813.6|12817.6|12813.6|12804.6|12800.6|34
1597899900000|2020-08-20 05:05:00|12817.8|12813.8|12827.3|12823.3|12829.3|12825.3|12817.3|12813.3|35
1597900200000|2020-08-20 05:10:00|12828.6|12824.6|12824.3|12820.3|12832.1|12828.1|12823.6|12819.6|30
1597900500000|2020-08-20 05:15:00|12825.6|12821.6|12826.3|12822.3|12826.3|12822.3|12820.1|12816.1|25
1597900800000|2020-08-20 05:20:00|12826.1|12822.1|12823.8|12819.8|12835.3|12831.3|12822.6|12818.6|70
1597901100000|2020-08-20 05:25:00|12823.6|12819.6|12818.1|12814.1|12825.3|12821.3|12813.8|12809.8|36
1597901400000|2020-08-20 05:30:00|12817.8|12813.8|12813.8|12809.8|12823.8|12819.8|12812.3|12808.3|34
1597901700000|2020-08-20 05:35:00|12814.3|12810.3|12807.8|12803.8|12815.8|12811.8|12805.6|12801.6|92
1597902000000|2020-08-20 05:40:00|12806.3|12802.3|12788.3|12784.3|12807.8|12803.8|12780.3|12776.3|222
1597902300000|2020-08-20 05:45:00|12788.1|12784.1|12794.1|12790.1|12795.6|12791.6|12783.6|12779.6|137
1597902600000|2020-08-20 05:50:00|12794.3|12790.3|12798.6|12794.6|12803.6|12799.6|12794.3|12790.3|64
1597902900000|2020-08-20 05:55:00|12798.8|12794.8|12802.8|12798.8|12805.1|12801.1|12784.1|12780.1|95
1597903200000|2020-08-20 06:00:00|12801.8|12799.8|12809.3|12807.3|12815.3|12813.3|12793.1|12791.1|523
1597903500000|2020-08-20 06:05:00|12809.6|12807.6|12824.8|12822.8|12829.8|12827.8|12804.6|12802.6|405
1597903800000|2020-08-20 06:10:00|12823.3|12821.3|12838.1|12836.1|12838.1|12836.1|12819.8|12817.8|433
1597904100000|2020-08-20 06:15:00|12838.3|12836.3|12842.6|12840.6|12843.1|12841.1|12831.1|12829.1|220
1597904400000|2020-08-20 06:20:00|12842.8|12840.8|12836.3|12834.3|12844.8|12842.8|12835.6|12833.6|168
1597904700000|2020-08-20 06:25:00|12836.6|12834.6|12839.6|12837.6|12841.3|12839.3|12833.6|12831.6|159
1597905000000|2020-08-20 06:30:00|12839.3|12837.3|12851.1|12849.1|12855.3|12853.3|12835.8|12833.8|341
1597905300000|2020-08-20 06:35:00|12850.8|12848.8|12846.8|12844.8|12854.8|12852.8|12846.1|12844.1|229
1597905600000|2020-08-20 06:40:00|12847.3|12845.3|12844.1|12842.1|12850.6|12848.6|12842.3|12840.3|153
1597905900000|2020-08-20 06:45:00|12844.3|12842.3|12833.1|12831.1|12845.1|12843.1|12831.6|12829.6|202
1597906200000|2020-08-20 06:50:00|12832.8|12830.8|12869.1|12867.1|12869.1|12867.1|12832.6|12830.6|575
1597906500000|2020-08-20 06:55:00|12869.3|12867.3|12847.1|12845.1|12871.6|12869.6|12843.3|12841.3|397
1597906800000|2020-08-20 07:00:00|12846.8|12844.8|12815.2|12814|12851.4|12850.2|12806.2|12805|1679
1597907100000|2020-08-20 07:05:00|12814.9|12813.7|12834.4|12833.2|12847.7|12846.5|12798.7|12797.5|1723
1597907400000|2020-08-20 07:10:00|12833.9|12832.7|12795.9|12794.7|12836.2|12835|12788.9|12787.7|1889
1597907700000|2020-08-20 07:15:00|12795.7|12794.5|12808.2|12807|12818.4|12817.2|12790.2|12789|1232
1597908000000|2020-08-20 07:20:00|12809.7|12808.5|12844.4|12843.2|12851.2|12850|12804.2|12803|1225
1597908300000|2020-08-20 07:25:00|12844.2|12843|12826.7|12825.5|12844.7|12843.5|12819.9|12818.7|642
1597908600000|2020-08-20 07:30:00|12827.4|12826.2|12842.2|12841|12849.9|12848.7|12819.2|12818|835
1597908900000|2020-08-20 07:35:00|12841.9|12840.7|12872.4|12871.2|12878.4|12877.2|12840.9|12839.7|1318
1597909200000|2020-08-20 07:40:00|12872.8|12871.6|12871.8|12870.6|12889.6|12888.4|12865.1|12863.9|876
1597909500000|2020-08-20 07:45:00|12871.3|12870.1|12852.6|12851.4|12895.3|12894.1|12851.1|12849.9|918
1597909800000|2020-08-20 07:50:00|12852.3|12851.1|12842.1|12840.9|12852.6|12851.4|12829.3|12828.1|905
1597910100000|2020-08-20 07:55:00|12842.6|12841.4|12828.6|12827.4|12844.3|12843.1|12825.1|12823.9|611
1597910400000|2020-08-20 08:00:00|12828.3|12827.1|12833.1|12831.9|12834.3|12833.1|12817.6|12816.4|593
1597910700000|2020-08-20 08:05:00|12832.8|12831.6|12820.3|12819.1|12833.3|12832.1|12808.8|12807.6|627
1597911000000|2020-08-20 08:10:00|12820.1|12818.9|12811.3|12810.1|12821.3|12820.1|12807.3|12806.1|413
1597911300000|2020-08-20 08:15:00|12811.1|12809.9|12788.6|12787.4|12811.1|12809.9|12774.1|12772.9|1577
1597911600000|2020-08-20 08:20:00|12788.8|12787.6|12769.8|12768.6|12789.6|12788.4|12767.6|12766.4|947
1597911900000|2020-08-20 08:25:00|12769.3|12768.1|12767.8|12766.6|12769.3|12768.1|12752.3|12751.1|1531
1597912200000|2020-08-20 08:30:00|12767.6|12766.4|12769.6|12768.4|12777.3|12776.1|12759.1|12757.9|835
1597912500000|2020-08-20 08:35:00|12771.8|12770.6|12792.8|12791.6|12801.1|12799.9|12761.1|12759.9|956
1597912800000|2020-08-20 08:40:00|12792.6|12791.4|12795.6|12794.4|12799.8|12798.6|12782.8|12781.6|541
1597913100000|2020-08-20 08:45:00|12795.8|12794.6|12800.8|12799.6|12808.6|12807.4|12791.1|12789.9|621
1597913400000|2020-08-20 08:50:00|12800.6|12799.4|12808.6|12807.4|12814.3|12813.1|12794.3|12793.1|517
1597913700000|2020-08-20 08:55:00|12810.6|12809.4|12817.8|12816.6|12833.3|12832.1|12801.1|12799.9|799
1597914000000|2020-08-20 09:00:00|12818.1|12816.9|12816.3|12815.1|12827.3|12826.1|12813.8|12812.6|442
1597914300000|2020-08-20 09:05:00|12816.6|12815.4|12824.3|12823.1|12826.8|12825.6|12816.3|12815.1|244
1597914600000|2020-08-20 09:10:00|12824.6|12823.4|12819.8|12818.6|12840.3|12839.1|12819.1|12817.9|575
1597914900000|2020-08-20 09:15:00|12819.6|12818.4|12818.3|12817.1|12824.8|12823.6|12814.8|12813.6|298
1597915200000|2020-08-20 09:20:00|12817.8|12816.6|12806.3|12805.1|12819.3|12818.1|12804.3|12803.1|337
1597915500000|2020-08-20 09:25:00|12807.6|12806.4|12826.8|12825.6|12829.1|12827.9|12807.6|12806.4|407
1597915800000|2020-08-20 09:30:00|12826.6|12825.4|12833.8|12832.6|12833.8|12832.6|12822.3|12821.1|291
1597916100000|2020-08-20 09:35:00|12834.1|12832.9|12831.6|12830.4|12836.3|12835.1|12824.8|12823.6|320
1597916400000|2020-08-20 09:40:00|12831.8|12830.6|12839.8|12838.6|12849.1|12847.9|12831.8|12830.6|571
1597916700000|2020-08-20 09:45:00|12840.1|12838.9|12841.8|12840.6|12842.6|12841.4|12835.3|12834.1|211
1597917000000|2020-08-20 09:50:00|12842.1|12840.9|12834.8|12833.6|12850.8|12849.6|12833.8|12832.6|296
1597917300000|2020-08-20 09:55:00|12834.6|12833.4|12832.8|12831.6|12842.3|12841.1|12830.3|12829.1|205
1597917600000|2020-08-20 10:00:00|12832.6|12831.4|12830.3|12829.1|12841.1|12839.9|12828.8|12827.6|367
1597917900000|2020-08-20 10:05:00|12830.6|12829.4|12831.6|12830.4|12832.1|12830.9|12823.1|12821.9|278
1597918200000|2020-08-20 10:10:00|12831.8|12830.6|12836.8|12835.6|12838.8|12837.6|12829.3|12828.1|431
1597918500000|2020-08-20 10:15:00|12837.1|12835.9|12861.8|12860.6|12864.3|12863.1|12837.1|12835.9|886
1597918800000|2020-08-20 10:20:00|12862.1|12860.9|12868.6|12867.4|12875.8|12874.6|12855.8|12854.6|650
1597919100000|2020-08-20 10:25:00|12868.8|12867.6|12862.3|12861.1|12877.6|12876.4|12860.6|12859.4|691
1597919400000|2020-08-20 10:30:00|12862.6|12861.4|12866.8|12865.6|12876.1|12874.9|12862.1|12860.9|303
1597919700000|2020-08-20 10:35:00|12867.6|12866.4|12863.8|12862.6|12869.3|12868.1|12862.1|12860.9|194
1597920000000|2020-08-20 10:40:00|12863.6|12862.4|12858.1|12856.9|12866.8|12865.6|12856.3|12855.1|234
1597920300000|2020-08-20 10:45:00|12857.8|12856.6|12855.3|12854.1|12861.3|12860.1|12851.6|12850.4|432
1597920600000|2020-08-20 10:50:00|12854.8|12853.6|12877.3|12876.1|12879.3|12878.1|12854.8|12853.6|680
1597920900000|2020-08-20 10:55:00|12877.1|12875.9|12871.6|12870.4|12882.6|12881.4|12870.3|12869.1|1004
1597921200000|2020-08-20 11:00:00|12871.8|12870.6|12868.6|12867.4|12877.8|12876.6|12867.1|12865.9|403
1597921500000|2020-08-20 11:05:00|12868.3|12867.1|12860.8|12859.6|12869.6|12868.4|12858.3|12857.1|661
1597921800000|2020-08-20 11:10:00|12861.1|12859.9|12860.3|12859.1|12867.8|12866.6|12856.1|12854.9|411
1597922100000|2020-08-20 11:15:00|12860.6|12859.4|12850.8|12849.6|12863.8|12862.6|12849.6|12848.4|273
1597922400000|2020-08-20 11:20:00|12851.3|12850.1|12841.8|12840.6|12853.8|12852.6|12840.8|12839.6|279
1597922700000|2020-08-20 11:25:00|12841.6|12840.4|12843.3|12842.1|12844.8|12843.6|12838.1|12836.9|214
1597923000000|2020-08-20 11:30:00|12842.8|12841.6|12838.3|12837.1|12846.8|12845.6|12835.1|12833.9|344
1597923300000|2020-08-20 11:35:00|12838.1|12836.9|12836.1|12834.9|12848.6|12847.4|12834.3|12833.1|277
1597923600000|2020-08-20 11:40:00|12835.8|12834.6|12839.1|12837.9|12839.3|12838.1|12832.1|12830.9|210
1597923900000|2020-08-20 11:45:00|12839.3|12838.1|12835.8|12834.6|12847.6|12846.4|12835.6|12834.4|223
1597924200000|2020-08-20 11:50:00|12836.1|12834.9|12815.6|12814.4|12839.8|12838.6|12812.3|12811.1|552
1597924500000|2020-08-20 11:55:00|12815.8|12814.6|12817.8|12816.6|12821.3|12820.1|12806.1|12804.9|641
1597924800000|2020-08-20 12:00:00|12816.8|12815.6|12818.8|12817.6|12825.3|12824.1|12816.3|12815.1|309
1597925100000|2020-08-20 12:05:00|12819.6|12818.4|12808.8|12807.6|12825.8|12824.6|12802.3|12801.1|547
1597925400000|2020-08-20 12:10:00|12808.6|12807.4|12809.3|12808.1|12811.3|12810.1|12800.6|12799.4|422
1597925700000|2020-08-20 12:15:00|12809.6|12808.4|12801.6|12800.4|12810.8|12809.6|12798.6|12797.4|360
1597926000000|2020-08-20 12:20:00|12801.3|12800.1|12811.8|12810.6|12815.3|12814.1|12797.6|12796.4|325
1597926300000|2020-08-20 12:25:00|12811.6|12810.4|12822.8|12821.6|12825.3|12824.1|12810.8|12809.6|356
1597926600000|2020-08-20 12:30:00|12820.3|12819.1|12805.6|12804.4|12820.6|12819.4|12802.1|12800.9|597
1597926900000|2020-08-20 12:35:00|12805.8|12804.6|12807.8|12806.6|12812.3|12811.1|12801.8|12800.6|292
1597927200000|2020-08-20 12:40:00|12807.6|12806.4|12813.8|12812.6|12815.6|12814.4|12804.1|12802.9|169
1597927500000|2020-08-20 12:45:00|12813.6|12812.4|12816.3|12815.1|12816.8|12815.6|12811.3|12810.1|147
1597927800000|2020-08-20 12:50:00|12816.6|12815.4|12807.8|12806.6|12819.8|12818.6|12804.3|12803.1|198
1597928100000|2020-08-20 12:55:00|12808.1|12806.9|12813.1|12811.9|12818.1|12816.9|12803.8|12802.6|184
1597928400000|2020-08-20 13:00:00|12813.3|12812.1|12815.3|12814.1|12818.1|12816.9|12804.3|12803.1|250
1597928700000|2020-08-20 13:05:00|12815.6|12814.4|12809.8|12808.6|12816.1|12814.9|12803.8|12802.6|485
1597929000000|2020-08-20 13:10:00|12810.1|12808.9|12799.8|12798.6|12810.1|12808.9|12798.1|12796.9|334
1597929300000|2020-08-20 13:15:00|12799.3|12798.1|12797.3|12796.1|12805.8|12804.6|12792.3|12791.1|503
1597929600000|2020-08-20 13:20:00|12798.3|12797.1|12798.3|12797.1|12802.6|12801.4|12794.8|12793.6|299
1597929900000|2020-08-20 13:25:00|12798.6|12797.4|12798.8|12797.6|12800.8|12799.6|12793.8|12792.6|190
1597930200000|2020-08-20 13:30:00|12798.6|12797.4|12804.8|12803.6|12805.6|12804.4|12789.3|12788.1|701
1597930500000|2020-08-20 13:35:00|12805.1|12803.9|12808.3|12807.1|12816.3|12815.1|12804.3|12803.1|588
1597930800000|2020-08-20 13:40:00|12806.1|12804.9|12799.3|12798.1|12809.8|12808.6|12784.6|12783.4|764
1597931100000|2020-08-20 13:45:00|12799.1|12797.9|12806.1|12804.9|12811.6|12810.4|12794.8|12793.6|427
1597931400000|2020-08-20 13:50:00|12806.3|12805.1|12818.6|12817.4|12822.8|12821.6|12801.1|12799.9|684
1597931700000|2020-08-20 13:55:00|12819.3|12818.1|12816.6|12815.4|12819.8|12818.6|12811.6|12810.4|369
1597932000000|2020-08-20 14:00:00|12816.8|12815.6|12799.1|12797.9|12817.6|12816.4|12798.3|12797.1|529
1597932300000|2020-08-20 14:05:00|12799.3|12798.1|12802.1|12800.9|12804.3|12803.1|12793.3|12792.1|724
1597932600000|2020-08-20 14:10:00|12802|12800.8|12799.2|12798|12806|12804.8|12790.2|12789|519
1597932900000|2020-08-20 14:15:00|12799.5|12798.3|12818.2|12817|12821.7|12820.5|12798.5|12797.3|500
1597933200000|2020-08-20 14:20:00|12817.7|12816.5|12818.2|12817|12823.2|12822|12814.2|12813|476
1597933500000|2020-08-20 14:25:00|12819.2|12818|12827|12825.8|12832|12830.8|12819.2|12818|535
1597933800000|2020-08-20 14:30:00|12826.7|12825.5|12828.5|12827.3|12834.2|12833|12823.7|12822.5|618
1597934100000|2020-08-20 14:35:00|12828.7|12827.5|12831.7|12830.5|12842.7|12841.5|12828.7|12827.5|538
1597934400000|2020-08-20 14:40:00|12831.5|12830.3|12823.7|12822.5|12834.2|12833|12822.5|12821.3|410
1597934700000|2020-08-20 14:45:00|12823.5|12822.3|12835.2|12834|12835.2|12834|12820.2|12819|422
1597935000000|2020-08-20 14:50:00|12835.5|12834.3|12832.2|12831|12843.2|12842|12831.5|12830.3|399
1597935300000|2020-08-20 14:55:00|12832.5|12831.3|12827.2|12826|12833|12831.8|12821.5|12820.3|344
1597935600000|2020-08-20 15:00:00|12827.5|12826.3|12824.2|12823|12827.7|12826.5|12820.7|12819.5|382
1597935900000|2020-08-20 15:05:00|12823.2|12822|12809.2|12808|12824|12822.8|12806.2|12805|520
1597936200000|2020-08-20 15:10:00|12809.5|12808.3|12804.7|12803.5|12813.2|12812|12804.7|12803.5|378
1597936500000|2020-08-20 15:15:00|12804.5|12803.3|12805.2|12804|12811.7|12810.5|12803.2|12802|346
1597936800000|2020-08-20 15:20:00|12805.5|12804.3|12825.5|12824.3|12825.7|12824.5|12804.5|12803.3|609
1597937100000|2020-08-20 15:25:00|12825.7|12824.5|12835.7|12834.5|12836.7|12835.5|12825.5|12824.3|1428
1597937400000|2020-08-20 15:30:00|12836.1|12834.1|12832.1|12830.1|12837.9|12835.9|12823.4|12821.4|1199
1597937700000|2020-08-20 15:35:00|12831.6|12829.6|12854.1|12852.1|12854.6|12852.6|12831.4|12829.4|978
1597938000000|2020-08-20 15:40:00|12853.9|12851.9|12845.4|12843.4|12854.1|12852.1|12842.6|12840.6|772
1597938300000|2020-08-20 15:45:00|12845.9|12843.9|12842.9|12840.9|12849.6|12847.6|12842.9|12840.9|211
1597938600000|2020-08-20 15:50:00|12843.1|12841.1|12848.6|12846.6|12851.4|12849.4|12841.1|12839.1|158
1597938900000|2020-08-20 15:55:00|12848.1|12846.1|12850.6|12848.6|12852.9|12850.9|12848.1|12846.1|142
1597939200000|2020-08-20 16:00:00|12850.4|12848.4|12845.4|12843.4|12851.6|12849.6|12844.6|12842.6|225
1597939500000|2020-08-20 16:05:00|12845.6|12843.6|12849.1|12847.1|12853.6|12851.6|12843.9|12841.9|108
1597939800000|2020-08-20 16:10:00|12849.4|12847.4|12857.6|12855.6|12857.9|12855.9|12849.1|12847.1|100
1597940100000|2020-08-20 16:15:00|12857.4|12855.4|12853.6|12851.6|12862.9|12860.9|12850.6|12848.6|229
1597940400000|2020-08-20 16:20:00|12853.1|12851.1|12853.1|12851.1|12854.9|12852.9|12850.6|12848.6|115
1597940700000|2020-08-20 16:25:00|12852.9|12850.9|12853.6|12851.6|12860.9|12858.9|12852.6|12850.6|117
1597941000000|2020-08-20 16:30:00|12853.4|12851.4|12853.6|12851.6|12860.1|12858.1|12852.4|12850.4|103
1597941300000|2020-08-20 16:35:00|12853.9|12851.9|12858.1|12856.1|12858.4|12856.4|12849.1|12847.1|130
1597941600000|2020-08-20 16:40:00|12858.4|12856.4|12858.1|12856.1|12861.1|12859.1|12857.4|12855.4|66
1597941900000|2020-08-20 16:45:00|12858.4|12856.4|12855.6|12853.6|12860.9|12858.9|12854.6|12852.6|101
1597942200000|2020-08-20 16:50:00|12855.9|12853.9|12856.6|12854.6|12858.6|12856.6|12854.6|12852.6|72
1597942500000|2020-08-20 16:55:00|12856.9|12854.9|12849.1|12847.1|12857.1|12855.1|12846.6|12844.6|119
1597942800000|2020-08-20 17:00:00|12849.6|12847.6|12856.4|12854.4|12861.4|12859.4|12849.6|12847.6|175
1597943100000|2020-08-20 17:05:00|12856.6|12854.6|12846.6|12844.6|12857.9|12855.9|12844.1|12842.1|216
1597943400000|2020-08-20 17:10:00|12846.9|12844.9|12850.9|12848.9|12852.9|12850.9|12846.9|12844.9|67
1597943700000|2020-08-20 17:15:00|12851.1|12849.1|12851.6|12849.6|12853.6|12851.6|12848.1|12846.1|63
1597944000000|2020-08-20 17:20:00|12851.4|12849.4|12855.1|12853.1|12857.1|12855.1|12850.6|12848.6|61
1597944300000|2020-08-20 17:25:00|12854.9|12852.9|12851.1|12849.1|12856.1|12854.1|12851.1|12849.1|53
1597944600000|2020-08-20 17:30:00|12851.4|12849.4|12855.1|12853.1|12855.9|12853.9|12851.1|12849.1|55
1597944900000|2020-08-20 17:35:00|12855.4|12853.4|12856.4|12854.4|12857.6|12855.6|12854.1|12852.1|68
1597945200000|2020-08-20 17:40:00|12856.1|12854.1|12862.1|12860.1|12863.4|12861.4|12855.1|12853.1|96
1597945500000|2020-08-20 17:45:00|12862.4|12860.4|12852.6|12850.6|12863.6|12861.6|12847.6|12845.6|118
1597945800000|2020-08-20 17:50:00|12852.9|12850.9|12851.4|12849.4|12856.1|12854.1|12849.4|12847.4|63
1597946100000|2020-08-20 17:55:00|12851.1|12849.1|12854.4|12852.4|12855.4|12853.4|12850.1|12848.1|47
1597946400000|2020-08-20 18:00:00|12854.6|12852.6|12856.4|12854.4|12861.4|12859.4|12854.1|12852.1|60
1597946700000|2020-08-20 18:05:00|12856.6|12854.6|12857.4|12855.4|12857.6|12855.6|12853.1|12851.1|52
1597947000000|2020-08-20 18:10:00|12857.1|12855.1|12860.4|12858.4|12861.4|12859.4|12851.1|12849.1|53
1597947300000|2020-08-20 18:15:00|12860.6|12858.6|12855.1|12853.1|12861.1|12859.1|12853.1|12851.1|82
1597947600000|2020-08-20 18:20:00|12854.9|12852.9|12858.9|12856.9|12865.9|12863.9|12853.9|12851.9|253
1597947900000|2020-08-20 18:25:00|12858.6|12856.6|12861.6|12859.6|12861.9|12859.9|12856.4|12854.4|45
1597948200000|2020-08-20 18:30:00|12861.9|12859.9|12866.6|12864.6|12867.6|12865.6|12860.1|12858.1|68
1597948500000|2020-08-20 18:35:00|12866.1|12864.1|12864.1|12862.1|12866.1|12864.1|12861.9|12859.9|55
1597948800000|2020-08-20 18:40:00|12863.9|12861.9|12860.1|12858.1|12864.9|12862.9|12859.1|12857.1|102
1597949100000|2020-08-20 18:45:00|12860.4|12858.4|12863.9|12861.9|12865.1|12863.1|12858.4|12856.4|84
1597949400000|2020-08-20 18:50:00|12864.1|12862.1|12866.1|12864.1|12867.1|12865.1|12859.9|12857.9|45
1597949700000|2020-08-20 18:55:00|12865.9|12863.9|12866.1|12864.1|12866.6|12864.6|12862.6|12860.6|110
1597950000000|2020-08-20 19:00:00|12863.9|12861.9|12879.9|12877.9|12881.6|12879.6|12863.6|12861.6|229
1597950300000|2020-08-20 19:05:00|12880.1|12878.1|12875.9|12873.9|12881.9|12879.9|12873.6|12871.6|119
1597950600000|2020-08-20 19:10:00|12876.1|12874.1|12868.1|12866.1|12877.6|12875.6|12867.9|12865.9|83
1597950900000|2020-08-20 19:15:00|12868.4|12866.4|12862.4|12860.4|12872.6|12870.6|12862.4|12860.4|41
1597951200000|2020-08-20 19:20:00|12862.6|12860.6|12857.4|12855.4|12863.9|12861.9|12850.6|12848.6|119
1597951500000|2020-08-20 19:25:00|12857.1|12855.1|12858.4|12856.4|12859.4|12857.4|12851.6|12849.6|64
1597951800000|2020-08-20 19:30:00|12858.6|12856.6|12860.1|12858.1|12860.6|12858.6|12854.4|12852.4|108
1597952100000|2020-08-20 19:35:00|12859.9|12857.9|12863.4|12861.4|12865.6|12863.6|12858.1|12856.1|70
1597952400000|2020-08-20 19:40:00|12863.1|12861.1|12876.6|12874.6|12881.4|12879.4|12861.9|12859.9|165
1597952700000|2020-08-20 19:45:00|12876.4|12874.4|12870.1|12868.1|12879.9|12877.9|12870.1|12868.1|195
1597953000000|2020-08-20 19:50:00|12865.9|12863.9|12863.4|12861.4|12872.1|12870.1|12859.1|12857.1|223
1597953300000|2020-08-20 19:55:00|12863.1|12861.1|12860.9|12858.9|12871.6|12869.6|12859.1|12857.1|237
1597953600000|2020-08-20 20:00:00|12865.2|12860.2|12864|12859|12873.8|12868.8|12859.3|12854.3|15
1597953900000|2020-08-20 20:05:00|12863|12858|12864|12859|12866.8|12861.8|12858.2|12853.2|0
1597954200000|2020-08-20 20:10:00|12863.1|12858.1|12861.6|12856.6|12867.7|12862.7|12859.2|12854.2|0
1597954500000|2020-08-20 20:15:00|12861.7|12856.7|12861.5|12856.5|12862|12857|12860.8|12855.8|0
1597954800000|2020-08-20 20:20:00|12861.2|12856.2|12861.3|12856.3|12861.5|12856.5|12860.8|12855.8|0
1597955100000|2020-08-20 20:25:00|12860.3|12855.3|12861.7|12856.7|12862.1|12857.1|12860.3|12855.3|0
1597955400000|2020-08-20 20:30:00|12863.4|12858.4|12868.5|12863.5|12869.1|12864.1|12859.7|12854.7|0
1597955700000|2020-08-20 20:35:00|12868.6|12863.6|12868.1|12863.1|12871.5|12866.5|12865.8|12860.8|0
1597956000000|2020-08-20 20:40:00|12869|12864|12867.7|12862.7|12869.6|12864.6|12865.2|12860.2|0
1597956300000|2020-08-20 20:45:00|12869.6|12864.6|12872.1|12867.1|12872.1|12867.1|12868.6|12863.6|0
1597956600000|2020-08-20 20:50:00|12872|12867|12871.1|12866.1|12875.1|12870.1|12870.2|12865.2|0
1597956900000|2020-08-20 20:55:00|12870.2|12865.2|12867.2|12862.2|12871.1|12866.1|12866.4|12861.4|0
1597957200000|2020-08-20 21:00:00|12867.1|12862.1|12866.2|12861.2|12867.1|12862.1|12865.7|12860.7|0
1597957500000|2020-08-20 21:05:00|12866.3|12861.3|12867|12862|12867|12862|12866.3|12861.3|0
1597958100000|2020-08-20 21:15:00|12867.3|12862.3|12867.6|12862.6|12867.7|12862.7|12867|12862|0
1597958400000|2020-08-20 21:20:00|12867.4|12862.4|12867.2|12862.2|12867.4|12862.4|12867.1|12862.1|0
1597958700000|2020-08-20 21:25:00|12866.9|12861.9|12866.7|12861.7|12867.2|12862.2|12866.7|12861.7|0
1597959000000|2020-08-20 21:30:00|12862.7|12857.7|12865.5|12860.5|12866.2|12861.2|12862.7|12857.7|0
1597959300000|2020-08-20 21:35:00|12863.8|12858.8|12865|12860|12865|12860|12863.6|12858.6|0
1597959600000|2020-08-20 21:40:00|12865.2|12860.2|12865.4|12860.4|12865.4|12860.4|12865.1|12860.1|0
1597959900000|2020-08-20 21:45:00|12865.5|12860.5|12865.7|12860.7|12866|12861|12865.4|12860.4|0
1597960200000|2020-08-20 21:50:00|12865.9|12860.9|12865.8|12860.8|12865.9|12860.9|12865.5|12860.5|0
1597960500000|2020-08-20 21:55:00|12865.5|12860.5|12865.7|12860.7|12867.6|12862.6|12865.5|12860.5|0
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12870.3|12865.3|12874.5|12869.5|12868.8|12863.8|0
1597961100000|2020-08-20 22:05:00|12870.8|12865.8|12872.1|12867.1|12872.1|12867.1|12870.3|12865.3|0
1597961400000|2020-08-20 22:10:00|12873.1|12868.1|12876.9|12871.9|12876.9|12871.9|12872.2|12867.2|0
1597961700000|2020-08-20 22:15:00|12877|12872|12877.2|12872.2|12880.1|12875.1|12876.2|12871.2|0
1597962000000|2020-08-20 22:20:00|12877.7|12872.7|12880.1|12875.1|12881|12876|12877.7|12872.7|0
1597962300000|2020-08-20 22:25:00|12880.2|12875.2|12878.9|12873.9|12881.1|12876.1|12878.9|12873.9|0
1597962600000|2020-08-20 22:30:00|12879.8|12874.8|12883.4|12878.4|12885.9|12880.9|12879.5|12874.5|0
1597962900000|2020-08-20 22:35:00|12882.5|12877.5|12881.5|12876.5|12883|12878|12879.6|12874.6|0
1597963200000|2020-08-20 22:40:00|12880.5|12875.5|12883.4|12878.4|12884.4|12879.4|12880.5|12875.5|0
1597963500000|2020-08-20 22:45:00|12883.9|12878.9|12880.9|12875.9|12883.9|12878.9|12880.9|12875.9|0
1597963800000|2020-08-20 22:50:00|12880|12875|12880|12875|12880.9|12875.9|12879|12874|0
1597964100000|2020-08-20 22:55:00|12880.4|12875.4|12880|12875|12881|12876|12879.1|12874.1|0
1597964400000|2020-08-20 23:00:00|12880.5|12875.5|12880.4|12875.4|12882.3|12877.3|12879.4|12874.4|0
1597964700000|2020-08-20 23:05:00|12879.4|12874.4|12880.5|12875.5|12881.5|12876.5|12879.4|12874.4|0
1597965000000|2020-08-20 23:10:00|12881.4|12876.4|12879.6|12874.6|12881.9|12876.9|12878.6|12873.6|0
1597965300000|2020-08-20 23:15:00|12878.6|12873.6|12883.4|12878.4|12883.4|12878.4|12877.7|12872.7|0
1597965600000|2020-08-20 23:20:00|12882.5|12877.5|12881.5|12876.5|12882.5|12877.5|12880.5|12875.5|0
1597965900000|2020-08-20 23:25:00|12882.4|12877.4|12884.5|12879.5|12885.3|12880.3|12882.4|12877.4|0
1597966200000|2020-08-20 23:30:00|12884.1|12879.1|12882.4|12877.4|12884.1|12879.1|12881.6|12876.6|0
1597966500000|2020-08-20 23:35:00|12881.5|12876.5|12883.5|12878.5|12883.6|12878.6|12881.5|12876.5|0
1597966800000|2020-08-20 23:40:00|12884.5|12879.5|12885.4|12880.4|12885.4|12880.4|12882.5|12877.5|0
1597967100000|2020-08-20 23:45:00|12886.3|12881.3|12885.8|12880.8|12886.3|12881.3|12882.9|12877.9|0
1597967400000|2020-08-20 23:50:00|12884.8|12879.8|12893.1|12888.1|12893.1|12888.1|12884.8|12879.8|0
1597967700000|2020-08-20 23:55:00|12893|12888|12892.1|12887.1|12893.1|12888.1|12892.1|12887.1|0
1597968000000|2020-08-21 00:00:00|12893.1|12888.1|12906.5|12901.5|12908.5|12903.5|12892.5|12887.5|0
1597968300000|2020-08-21 00:05:00|12907.5|12902.5|12901.7|12896.7|12908.4|12903.4|12900.7|12895.7|0
1597968600000|2020-08-21 00:10:00|12902.2|12897.2|12909.6|12904.6|12911.5|12906.5|12901.7|12896.7|0
1597968900000|2020-08-21 00:15:00|12908.6|12903.6|12925.4|12921.4|12925.4|12921.4|12908.6|12903.6|118
1597969200000|2020-08-21 00:20:00|12924.4|12920.4|12926.1|12922.1|12927.4|12923.4|12921.4|12917.4|24
1597969500000|2020-08-21 00:25:00|12926.6|12922.6|12937.9|12933.9|12942.4|12938.4|12926.6|12922.6|73
1597969800000|2020-08-21 00:30:00|12938.1|12934.1|12917.4|12913.4|12942.6|12938.6|12917.1|12913.1|47
1597970100000|2020-08-21 00:35:00|12917.1|12913.1|12918.9|12914.9|12919.1|12915.1|12913.9|12909.9|12
1597970400000|2020-08-21 00:40:00|12919.4|12915.4|12916.4|12912.4|12919.4|12915.4|12912.4|12908.4|9
1597970700000|2020-08-21 00:45:00|12916.6|12912.6|12903.4|12899.4|12925.1|12921.1|12902.6|12898.6|23
1597971000000|2020-08-21 00:50:00|12903.1|12899.1|12905.1|12901.1|12906.1|12902.1|12898.6|12894.6|21
1597971300000|2020-08-21 00:55:00|12905.4|12901.4|12918.9|12914.9|12919.1|12915.1|12905.1|12901.1|12
1597971600000|2020-08-21 01:00:00|12921.4|12917.4|12914.6|12910.6|12925.6|12921.6|12913.4|12909.4|18
1597971900000|2020-08-21 01:05:00|12915.9|12911.9|12907.9|12903.9|12924.9|12920.9|12907.9|12903.9|9
1597972200000|2020-08-21 01:10:00|12906.6|12902.6|12904.4|12900.4|12912.4|12908.4|12901.4|12897.4|10
1597972500000|2020-08-21 01:15:00|12904.6|12900.6|12913.4|12909.4|12918.9|12914.9|12904.6|12900.6|6
1597972800000|2020-08-21 01:20:00|12911.4|12907.4|12887.9|12883.9|12915.1|12911.1|12879.9|12875.9|39
1597973100000|2020-08-21 01:25:00|12887.6|12883.6|12886.9|12882.9|12896.1|12892.1|12883.4|12879.4|50
1597973400000|2020-08-21 01:30:00|12888.4|12884.4|12878.9|12874.9|12890.4|12886.4|12874.6|12870.6|51
1597973700000|2020-08-21 01:35:00|12877.1|12873.1|12878.4|12874.4|12882.1|12878.1|12870.1|12866.1|29
1597974000000|2020-08-21 01:40:00|12879.6|12875.6|12890.6|12886.6|12893.6|12889.6|12878.4|12874.4|13
1597974300000|2020-08-21 01:45:00|12890.4|12886.4|12868.6|12864.6|12890.9|12886.9|12867.1|12863.1|26
1597974600000|2020-08-21 01:50:00|12868.9|12864.9|12880.4|12876.4|12883.1|12879.1|12868.9|12864.9|5
1597974900000|2020-08-21 01:55:00|12881.6|12877.6|12878.1|12874.1|12881.9|12877.9|12873.1|12869.1|4
1597975200000|2020-08-21 02:00:00|12878.9|12874.9|12883.9|12879.9|12885.9|12881.9|12868.4|12864.4|9
1597975500000|2020-08-21 02:05:00|12882.1|12878.1|12882.9|12878.9|12884.9|12880.9|12877.1|12873.1|7
1597975800000|2020-08-21 02:10:00|12881.4|12877.4|12878.6|12874.6|12884.6|12880.6|12875.9|12871.9|3
1597976100000|2020-08-21 02:15:00|12876.9|12872.9|12877.9|12873.9|12879.4|12875.4|12875.4|12871.4|4
1597976400000|2020-08-21 02:20:00|12878.1|12874.1|12879.1|12875.1|12880.6|12876.6|12874.9|12870.9|8
1597976700000|2020-08-21 02:25:00|12879.4|12875.4|12882.6|12878.6|12884.9|12880.9|12873.6|12869.6|22
1597977000000|2020-08-21 02:30:00|12882.9|12878.9|12886.4|12882.4|12887.9|12883.9|12880.6|12876.6|4
1597977300000|2020-08-21 02:35:00|12886.1|12882.1|12883.4|12879.4|12886.1|12882.1|12880.1|12876.1|1
1597977600000|2020-08-21 02:40:00|12884.1|12880.1|12883.1|12879.1|12888.4|12884.4|12880.6|12876.6|5
1597977900000|2020-08-21 02:45:00|12883.9|12879.9|12882.9|12878.9|12886.1|12882.1|12880.4|12876.4|4
1597978200000|2020-08-21 02:50:00|12883.4|12879.4|12891.4|12887.4|12891.9|12887.9|12882.6|12878.6|8
1597978500000|2020-08-21 02:55:00|12891.6|12887.6|12893.1|12889.1|12895.9|12891.9|12891.6|12887.6|24
1597978800000|2020-08-21 03:00:00|12893.4|12889.4|12896.4|12892.4|12896.4|12892.4|12893.4|12889.4|5
1597979100000|2020-08-21 03:05:00|12897.1|12893.1|12904.6|12900.6|12907.4|12903.4|12897.1|12893.1|14
1597979400000|2020-08-21 03:10:00|12904.4|12900.4|12901.1|12897.1|12905.4|12901.4|12895.6|12891.6|17
1597979700000|2020-08-21 03:15:00|12901.4|12897.4|12903.6|12899.6|12905.9|12901.9|12897.6|12893.6|6
1597980000000|2020-08-21 03:20:00|12905.1|12901.1|12911.4|12907.4|12911.4|12907.4|12903.9|12899.9|20
1597980300000|2020-08-21 03:25:00|12911.6|12907.6|12912.4|12908.4|12917.1|12913.1|12911.1|12907.1|24
1597980600000|2020-08-21 03:30:00|12912.6|12908.6|12914.6|12910.6|12917.6|12913.6|12911.1|12907.1|6
1597980900000|2020-08-21 03:35:00|12914.9|12910.9|12915.1|12911.1|12916.4|12912.4|12914.1|12910.1|1
1597981200000|2020-08-21 03:40:00|12914.9|12910.9|12905.4|12901.4|12914.9|12910.9|12904.1|12900.1|7
1597981500000|2020-08-21 03:45:00|12905.1|12901.1|12898.9|12894.9|12905.4|12901.4|12898.9|12894.9|4
1597981800000|2020-08-21 03:50:00|12897.9|12893.9|12895.6|12891.6|12898.1|12894.1|12890.1|12886.1|8
1597982100000|2020-08-21 03:55:00|12894.9|12890.9|12894.6|12890.6|12897.9|12893.9|12893.1|12889.1|9
1597982400000|2020-08-21 04:00:00|12894.9|12890.9|12909.6|12905.6|12910.6|12906.6|12894.9|12890.9|8
1597982700000|2020-08-21 04:05:00|12909.9|12905.9|12907.4|12903.4|12911.6|12907.6|12906.4|12902.4|6
1597983000000|2020-08-21 04:10:00|12906.9|12902.9|12907.9|12903.9|12909.6|12905.6|12900.9|12896.9|8
1597983300000|2020-08-21 04:15:00|12908.1|12904.1|12905.6|12901.6|12909.6|12905.6|12905.6|12901.6|7
1597983600000|2020-08-21 04:20:00|12905.4|12901.4|12905.9|12901.9|12906.6|12902.6|12903.9|12899.9|2
1597983900000|2020-08-21 04:25:00|12905.6|12901.6|12903.6|12899.6|12905.9|12901.9|12898.9|12894.9|6
1597984200000|2020-08-21 04:30:00|12902.4|12898.4|12907.1|12903.1|12908.1|12904.1|12902.1|12898.1|5
1597984500000|2020-08-21 04:35:00|12905.9|12901.9|12902.1|12898.1|12905.9|12901.9|12899.6|12895.6|9
1597984800000|2020-08-21 04:40:00|12901.9|12897.9|12903.6|12899.6|12903.9|12899.9|12896.9|12892.9|11
1597985100000|2020-08-21 04:45:00|12903.4|12899.4|12904.9|12900.9|12905.4|12901.4|12901.6|12897.6|7
1597985400000|2020-08-21 04:50:00|12905.1|12901.1|12904.1|12900.1|12906.1|12902.1|12904.1|12900.1|6
1597985700000|2020-08-21 04:55:00|12904.4|12900.4|12904.6|12900.6|12906.9|12902.9|12904.4|12900.4|2
1597986000000|2020-08-21 05:00:00|12904.9|12900.9|12908.9|12904.9|12908.9|12904.9|12902.6|12898.6|7
1597986300000|2020-08-21 05:05:00|12909.1|12905.1|12908.1|12904.1|12912.9|12908.9|12907.4|12903.4|5
1597986600000|2020-08-21 05:10:00|12906.9|12902.9|12905.9|12901.9|12909.9|12905.9|12904.9|12900.9|6
1597986900000|2020-08-21 05:15:00|12906.1|12902.1|12906.4|12902.4|12907.4|12903.4|12905.9|12901.9|0
1597987200000|2020-08-21 05:20:00|12905.6|12901.6|12905.9|12901.9|12906.6|12902.6|12904.4|12900.4|3
1597987500000|2020-08-21 05:25:00|12905.4|12901.4|12906.1|12902.1|12906.4|12902.4|12904.1|12900.1|4
1597987800000|2020-08-21 05:30:00|12903.4|12899.4|12899.9|12895.9|12903.4|12899.4|12898.9|12894.9|10
1597988100000|2020-08-21 05:35:00|12899.4|12895.4|12896.9|12892.9|12899.4|12895.4|12893.4|12889.4|19
1597988400000|2020-08-21 05:40:00|12896.4|12892.4|12889.6|12885.6|12899.9|12895.9|12888.9|12884.9|26
1597988700000|2020-08-21 05:45:00|12889.9|12885.9|12892.6|12888.6|12893.6|12889.6|12887.6|12883.6|19
1597989000000|2020-08-21 05:50:00|12893.6|12889.6|12894.6|12890.6|12900.1|12896.1|12890.1|12886.1|45
1597989300000|2020-08-21 05:55:00|12894.9|12890.9|12898.1|12894.1|12900.9|12896.9|12892.1|12888.1|116
1597989600000|2020-08-21 06:00:00|12897.1|12895.1|12888.9|12886.9|12898.9|12896.9|12874.1|12872.1|338
1597989900000|2020-08-21 06:05:00|12887.6|12885.6|12877.6|12875.6|12887.9|12885.9|12871.1|12869.1|268
1597990200000|2020-08-21 06:10:00|12878.4|12876.4|12880.9|12878.9|12882.1|12880.1|12874.1|12872.1|87
1597990500000|2020-08-21 06:15:00|12881.1|12879.1|12882.4|12880.4|12883.4|12881.4|12875.9|12873.9|120
1597990800000|2020-08-21 06:20:00|12882.9|12880.9|12883.9|12881.9|12884.4|12882.4|12877.6|12875.6|138
1597991100000|2020-08-21 06:25:00|12884.1|12882.1|12868.1|12866.1|12887.6|12885.6|12868.1|12866.1|262
1597991400000|2020-08-21 06:30:00|12867.9|12865.9|12873.1|12871.1|12875.6|12873.6|12864.4|12862.4|213
1597991700000|2020-08-21 06:35:00|12873.4|12871.4|12886.4|12884.4|12887.1|12885.1|12872.1|12870.1|235
1597992000000|2020-08-21 06:40:00|12886.6|12884.6|12884.9|12882.9|12890.6|12888.6|12884.1|12882.1|215
1597992300000|2020-08-21 06:45:00|12885.1|12883.1|12886.6|12884.6|12887.6|12885.6|12878.4|12876.4|148
1597992600000|2020-08-21 06:50:00|12887.1|12885.1|12891.4|12889.4|12892.4|12890.4|12883.1|12881.1|193
1597992900000|2020-08-21 06:55:00|12891.1|12889.1|12888.4|12886.4|12893.6|12891.6|12887.4|12885.4|202
1597993200000|2020-08-21 07:00:00|12888|12886.8|12886|12884.8|12912|12910.8|12875.5|12874.3|1541
1597993500000|2020-08-21 07:05:00|12885.7|12884.5|12889.7|12888.5|12907.2|12906|12875|12873.8|1015
1597993800000|2020-08-21 07:10:00|12889.5|12888.3|12885.5|12884.3|12891.7|12890.5|12872.2|12871|658
1597994100000|2020-08-21 07:15:00|12866.5|12865.3|12844.2|12843|12874|12872.8|12813.7|12812.5|2684
1597994400000|2020-08-21 07:20:00|12844|12842.8|12831.5|12830.3|12844|12842.8|12803|12801.8|1109
1597994700000|2020-08-21 07:25:00|12831.7|12830.5|12832.7|12831.5|12835.7|12834.5|12814|12812.8|586
1597995000000|2020-08-21 07:30:00|12836|12834.8|12862.2|12861|12874.5|12873.3|12834|12832.8|1410
1597995300000|2020-08-21 07:35:00|12861|12859.8|12878|12876.8|12884.5|12883.3|12851.5|12850.3|744
1597995600000|2020-08-21 07:40:00|12877.3|12876.1|12868|12866.8|12882.8|12881.6|12862|12860.8|485
1597995900000|2020-08-21 07:45:00|12867.8|12866.6|12874.8|12873.6|12884|12882.8|12864.8|12863.6|567
1597996200000|2020-08-21 07:50:00|12875.8|12874.6|12878.8|12877.6|12891.5|12890.3|12874.8|12873.6|655
1597996500000|2020-08-21 07:55:00|12878.5|12877.3|12890.8|12889.6|12905.3|12904.1|12877|12875.8|766
1597996800000|2020-08-21 08:00:00|12891.5|12890.3|12876.3|12875.1|12891.8|12890.6|12872.8|12871.6|614
1597997100000|2020-08-21 08:05:00|12876|12874.8|12883.5|12882.3|12889.3|12888.1|12875.8|12874.6|388
1597997400000|2020-08-21 08:10:00|12883|12881.8|12872.5|12871.3|12894.3|12893.1|12869.8|12868.6|505
1597997700000|2020-08-21 08:15:00|12872.8|12871.6|12879.8|12878.6|12901.8|12900.6|12872.5|12871.3|632
1597998000000|2020-08-21 08:20:00|12879.5|12878.3|12882|12880.8|12888|12886.8|12867.8|12866.6|445
1597998300000|2020-08-21 08:25:00|12882.5|12881.3|12870.8|12869.6|12887.3|12886.1|12869|12867.8|483
1597998600000|2020-08-21 08:30:00|12871|12869.8|12865.5|12864.3|12881.8|12880.6|12852.8|12851.6|536
1597998900000|2020-08-21 08:35:00|12865.3|12864.1|12863.5|12862.3|12866.3|12865.1|12854.5|12853.3|358
1597999200000|2020-08-21 08:40:00|12863|12861.8|12860.8|12859.6|12867|12865.8|12854|12852.8|205
1597999500000|2020-08-21 08:45:00|12860.5|12859.3|12864.8|12863.6|12873.5|12872.3|12856|12854.8|393
1597999800000|2020-08-21 08:50:00|12865|12863.8|12864.5|12863.3|12868.8|12867.6|12859|12857.8|156
1598000100000|2020-08-21 08:55:00|12864|12862.8|12867.8|12866.6|12879.3|12878.1|12860.8|12859.6|405
1598000400000|2020-08-21 09:00:00|12867.5|12866.3|12869.3|12868.1|12870.3|12869.1|12858|12856.8|296
1598000700000|2020-08-21 09:05:00|12869|12867.8|12869|12867.8|12877|12875.8|12866.3|12865.1|214
1598001000000|2020-08-21 09:10:00|12868.3|12867.1|12871.8|12870.6|12880.8|12879.6|12868|12866.8|205
1598001300000|2020-08-21 09:15:00|12872|12870.8|12877.3|12876.1|12878.8|12877.6|12865.3|12864.1|203
1598001600000|2020-08-21 09:20:00|12877|12875.8|12881.8|12880.6|12884.5|12883.3|12875.8|12874.6|246
1598001900000|2020-08-21 09:25:00|12882|12880.8|12885.3|12884.1|12888.5|12887.3|12881|12879.8|248
1598002200000|2020-08-21 09:30:00|12885|12883.8|12881.3|12880.1|12889.8|12888.6|12877.5|12876.3|181
1598002500000|2020-08-21 09:35:00|12881|12879.8|12875.8|12874.6|12881.5|12880.3|12873|12871.8|129
1598002800000|2020-08-21 09:40:00|12875.5|12874.3|12874.3|12873.1|12880.5|12879.3|12867.8|12866.6|153
1598003100000|2020-08-21 09:45:00|12874|12872.8|12909.8|12908.6|12911.3|12910.1|12872|12870.8|591
1598003400000|2020-08-21 09:50:00|12910.3|12909.1|12881.5|12880.3|12913.8|12912.6|12880|12878.8|740
1598003700000|2020-08-21 09:55:00|12881.8|12880.6|12882.8|12881.6|12890.5|12889.3|12878.8|12877.6|336
1598004000000|2020-08-21 10:00:00|12882.3|12881.1|12881.3|12880.1|12887.5|12886.3|12871.3|12870.1|553
1598004300000|2020-08-21 10:05:00|12881.5|12880.3|12888.5|12887.3|12889.3|12888.1|12881.5|12880.3|238
1598004600000|2020-08-21 10:10:00|12888.8|12887.6|12877.3|12876.1|12890.5|12889.3|12866.5|12865.3|439
1598004900000|2020-08-21 10:15:00|12877.8|12876.6|12861.5|12860.3|12877.8|12876.6|12856.5|12855.3|398
1598005200000|2020-08-21 10:20:00|12861.8|12860.6|12851.8|12850.6|12862.8|12861.6|12850.8|12849.6|356
1598005500000|2020-08-21 10:25:00|12851.5|12850.3|12853.8|12852.6|12857.3|12856.1|12841.3|12840.1|419
1598005800000|2020-08-21 10:30:00|12854|12852.8|12845.3|12844.1|12857.5|12856.3|12843.5|12842.3|216
1598006100000|2020-08-21 10:35:00|12845.5|12844.3|12842.8|12841.6|12854.8|12853.6|12841.8|12840.6|270
1598006400000|2020-08-21 10:40:00|12842.5|12841.3|12830.8|12829.6|12842.8|12841.6|12827.3|12826.1|428
1598006700000|2020-08-21 10:45:00|12830.5|12829.3|12821.8|12820.6|12832.8|12831.6|12820|12818.8|302
1598007000000|2020-08-21 10:50:00|12821.5|12820.3|12816.5|12815.3|12828.3|12827.1|12815.3|12814.1|369
1598007300000|2020-08-21 10:55:00|12817.3|12816.1|12823.8|12822.6|12827.3|12826.1|12807.8|12806.6|548
1598007600000|2020-08-21 11:00:00|12824|12822.8|12834.5|12833.3|12838.3|12837.1|12823.3|12822.1|897
1598007900000|2020-08-21 11:05:00|12834.3|12833.1|12825|12823.8|12835.8|12834.6|12821.5|12820.3|385
1598008200000|2020-08-21 11:10:00|12824.5|12823.3|12838|12836.8|12841.3|12840.1|12816.8|12815.6|415
1598008500000|2020-08-21 11:15:00|12837.8|12836.6|12837.8|12836.6|12842.5|12841.3|12833|12831.8|267
1598008800000|2020-08-21 11:20:00|12837.5|12836.3|12828.8|12827.6|12839.3|12838.1|12823.5|12822.3|398
1598009100000|2020-08-21 11:25:00|12828.5|12827.3|12830.8|12829.6|12835|12833.8|12825|12823.8|177
1598009400000|2020-08-21 11:30:00|12831.3|12830.1|12823.5|12822.3|12835|12833.8|12817|12815.8|234
1598009700000|2020-08-21 11:35:00|12823.3|12822.1|12814.3|12813.1|12823.8|12822.6|12808.3|12807.1|349
1598010000000|2020-08-21 11:40:00|12813.9|12812.7|12814.4|12813.2|12816.6|12815.4|12804.9|12803.7|304
1598010300000|2020-08-21 11:45:00|12814.1|12812.9|12775.1|12773.9|12814.1|12812.9|12771.6|12770.4|1206
1598010600000|2020-08-21 11:50:00|12775.4|12774.2|12772.4|12771.2|12782.6|12781.4|12762.1|12760.9|1001
1598010900000|2020-08-21 11:55:00|12772.6|12771.4|12756.1|12754.9|12776.4|12775.2|12755.4|12754.2|705
1598011200000|2020-08-21 12:00:00|12757.1|12755.9|12720.1|12718.9|12757.9|12756.7|12712.1|12710.9|1801
1598011500000|2020-08-21 12:05:00|12720.4|12719.2|12707.9|12706.7|12729.1|12727.9|12705.4|12704.2|1213
1598011800000|2020-08-21 12:10:00|12708.1|12706.9|12680.6|12679.4|12708.1|12706.9|12671.6|12670.4|1714
1598012100000|2020-08-21 12:15:00|12680.4|12679.2|12694.1|12692.9|12696.6|12695.4|12674.6|12673.4|959
1598012400000|2020-08-21 12:20:00|12694.4|12693.2|12676.1|12674.9|12694.6|12693.4|12657.4|12656.2|1164
1598012700000|2020-08-21 12:25:00|12676.4|12675.2|12688.4|12687.2|12690.6|12689.4|12669.9|12668.7|732
1598013000000|2020-08-21 12:30:00|12688.1|12686.9|12697.4|12696.2|12700.1|12698.9|12668.6|12667.4|908
1598013300000|2020-08-21 12:35:00|12697.6|12696.4|12695.6|12694.4|12699.4|12698.2|12689.6|12688.4|454
1598013600000|2020-08-21 12:40:00|12696.6|12695.4|12686.9|12685.7|12697.1|12695.9|12675.9|12674.7|598
1598013900000|2020-08-21 12:45:00|12686.6|12685.4|12677.1|12675.9|12686.9|12685.7|12668.9|12667.7|530
1598014200000|2020-08-21 12:50:00|12676.4|12675.2|12675.6|12674.4|12676.6|12675.4|12659.6|12658.4|718
1598014500000|2020-08-21 12:55:00|12676.1|12674.9|12666.6|12665.4|12679.4|12678.2|12665.4|12664.2|676
1598014800000|2020-08-21 13:00:00|12666.4|12665.2|12634.1|12632.9|12666.4|12665.2|12629.6|12628.4|1074
1598015100000|2020-08-21 13:05:00|12633.9|12632.7|12655.6|12654.4|12655.9|12654.7|12632.9|12631.7|730
1598015400000|2020-08-21 13:10:00|12655.4|12654.2|12668.4|12667.2|12672.1|12670.9|12651.9|12650.7|652
1598015700000|2020-08-21 13:15:00|12668.6|12667.4|12677.4|12676.2|12680.6|12679.4|12661.6|12660.4|580
1598016000000|2020-08-21 13:20:00|12678.1|12676.9|12682.9|12681.7|12688.9|12687.7|12671.6|12670.4|618
1598016300000|2020-08-21 13:25:00|12683.1|12681.9|12688.1|12686.9|12698.4|12697.2|12675.1|12673.9|592
1598016600000|2020-08-21 13:30:00|12686.6|12685.4|12698.9|12697.7|12703.4|12702.2|12681.1|12679.9|893
1598016900000|2020-08-21 13:35:00|12698.6|12697.4|12705.6|12704.4|12710.1|12708.9|12695.6|12694.4|842
1598017200000|2020-08-21 13:40:00|12706.4|12705.2|12702.4|12701.2|12717.4|12716.2|12694.6|12693.4|754
1598017500000|2020-08-21 13:45:00|12711.1|12709.9|12739.1|12737.9|12744.6|12743.4|12707.9|12706.7|1313
1598017800000|2020-08-21 13:50:00|12739.9|12738.7|12744.1|12742.9|12746.6|12745.4|12730.6|12729.4|844
1598018100000|2020-08-21 13:55:00|12743.9|12742.7|12749.9|12748.7|12753.4|12752.2|12736.4|12735.2|578
1598018400000|2020-08-21 14:00:00|12749.4|12748.2|12744.1|12742.9|12761.9|12760.7|12743.4|12742.2|856
1598018700000|2020-08-21 14:05:00|12743.9|12742.7|12748.6|12747.4|12750.9|12749.7|12727.9|12726.7|806
1598019000000|2020-08-21 14:10:00|12748.1|12746.9|12734.1|12732.9|12749.6|12748.4|12732.6|12731.4|599
1598019300000|2020-08-21 14:15:00|12733.9|12732.7|12726.4|12725.2|12738.6|12737.4|12721.6|12720.4|641
1598019600000|2020-08-21 14:20:00|12726.1|12724.9|12715.6|12714.4|12726.6|12725.4|12711.4|12710.2|552
1598019900000|2020-08-21 14:25:00|12715.4|12714.2|12745.4|12744.2|12748.4|12747.2|12709.6|12708.4|608
1598020200000|2020-08-21 14:30:00|12745.6|12744.4|12769.1|12767.9|12775.9|12774.7|12745.6|12744.4|903
1598020500000|2020-08-21 14:35:00|12768.9|12767.7|12762.6|12761.4|12773.4|12772.2|12760.1|12758.9|553
1598020800000|2020-08-21 14:40:00|12762.9|12761.7|12755.4|12754.2|12765.9|12764.7|12750.6|12749.4|615
1598021100000|2020-08-21 14:45:00|12755.6|12754.4|12762.6|12761.4|12766.6|12765.4|12750.6|12749.4|396
1598021400000|2020-08-21 14:50:00|12762.4|12761.2|12771.4|12770.2|12776.1|12774.9|12761.4|12760.2|390
1598021700000|2020-08-21 14:55:00|12771.9|12770.7|12756.6|12755.4|12779.9|12778.7|12752.1|12750.9|656
1598022000000|2020-08-21 15:00:00|12756.4|12755.2|12738.9|12737.7|12760.1|12758.9|12734.6|12733.4|700
1598022300000|2020-08-21 15:05:00|12738.6|12737.4|12746.9|12745.7|12751.9|12750.7|12738.6|12737.4|620
1598022600000|2020-08-21 15:10:00|12746.6|12745.4|12748.1|12746.9|12764.6|12763.4|12742.4|12741.2|389
1598022900000|2020-08-21 15:15:00|12748.4|12747.2|12738.9|12737.7|12758.6|12757.4|12736.4|12735.2|557
1598023200000|2020-08-21 15:20:00|12738.6|12737.4|12770.8|12769.6|12773.8|12772.6|12738.6|12737.4|624
1598023500000|2020-08-21 15:25:00|12771.1|12769.9|12755.8|12754.6|12776.1|12774.9|12751.3|12750.1|1029
1598023800000|2020-08-21 15:30:00|12756.2|12754.2|12768.5|12766.5|12777.2|12775.2|12755|12753|1240
1598024100000|2020-08-21 15:35:00|12766.7|12764.7|12764.2|12762.2|12770.5|12768.5|12748.7|12746.7|882
1598024400000|2020-08-21 15:40:00|12764.7|12762.7|12750.7|12748.7|12767.7|12765.7|12750.7|12748.7|410
1598024700000|2020-08-21 15:45:00|12750.5|12748.5|12756.5|12754.5|12762|12760|12749.5|12747.5|299
1598025000000|2020-08-21 15:50:00|12756.2|12754.2|12748.7|12746.7|12761.5|12759.5|12746.2|12744.2|902
1598025300000|2020-08-21 15:55:00|12748.5|12746.5|12741.2|12739.2|12758.2|12756.2|12741.2|12739.2|294
1598025600000|2020-08-21 16:00:00|12742|12740|12749.7|12747.7|12753.7|12751.7|12739.5|12737.5|208
1598025900000|2020-08-21 16:05:00|12750|12748|12755|12753|12766|12764|12749.7|12747.7|221
1598026200000|2020-08-21 16:10:00|12754.7|12752.7|12757.2|12755.2|12758.2|12756.2|12754.2|12752.2|138
1598026500000|2020-08-21 16:15:00|12757|12755|12755.7|12753.7|12761.2|12759.2|12755.7|12753.7|133
1598026800000|2020-08-21 16:20:00|12755.5|12753.5|12755.2|12753.2|12758.7|12756.7|12753|12751|89
1598027100000|2020-08-21 16:25:00|12755|12753|12753.7|12751.7|12756.7|12754.7|12749.7|12747.7|75
1598027400000|2020-08-21 16:30:00|12754|12752|12749.7|12747.7|12755.2|12753.2|12748|12746|82
1598027700000|2020-08-21 16:35:00|12750|12748|12752.7|12750.7|12755|12753|12748.5|12746.5|97
1598028000000|2020-08-21 16:40:00|12751.7|12749.7|12756.5|12754.5|12756.5|12754.5|12750.5|12748.5|76
1598028300000|2020-08-21 16:45:00|12756.7|12754.7|12758.7|12756.7|12759.7|12757.7|12755.2|12753.2|71
1598028600000|2020-08-21 16:50:00|12758.5|12756.5|12753.7|12751.7|12759|12757|12746.7|12744.7|101
1598028900000|2020-08-21 16:55:00|12753.5|12751.5|12751.2|12749.2|12757.7|12755.7|12748.2|12746.2|71
1598029200000|2020-08-21 17:00:00|12751.5|12749.5|12753.5|12751.5|12756.7|12754.7|12745.7|12743.7|111
1598029500000|2020-08-21 17:05:00|12753.7|12751.7|12753.7|12751.7|12755.7|12753.7|12749|12747|41
1598029800000|2020-08-21 17:10:00|12753.5|12751.5|12758.2|12756.2|12760.7|12758.7|12748.5|12746.5|42
1598030100000|2020-08-21 17:15:00|12757.5|12755.5|12754.2|12752.2|12760.7|12758.7|12753.7|12751.7|57
1598030400000|2020-08-21 17:20:00|12754|12752|12749.5|12747.5|12754.5|12752.5|12748.2|12746.2|47
1598030700000|2020-08-21 17:25:00|12749.2|12747.2|12747.7|12745.7|12752|12750|12744.7|12742.7|114
1598031000000|2020-08-21 17:30:00|12747.5|12745.5|12751.7|12749.7|12752|12750|12741.2|12739.2|97
1598031300000|2020-08-21 17:35:00|12751|12749|12753.5|12751.5|12755|12753|12749.7|12747.7|59
1598031600000|2020-08-21 17:40:00|12753.7|12751.7|12754.7|12752.7|12756.2|12754.2|12753.5|12751.5|50
1598031900000|2020-08-21 17:45:00|12753.7|12751.7|12757.5|12755.5|12757.7|12755.7|12752.5|12750.5|67
1598032200000|2020-08-21 17:50:00|12757.7|12755.7|12750.2|12748.2|12757.7|12755.7|12750.2|12748.2|66
1598032500000|2020-08-21 17:55:00|12750|12748|12756.7|12754.7|12757.5|12755.5|12747|12745|89
1598032800000|2020-08-21 18:00:00|12756.5|12754.5|12757.5|12755.5|12760|12758|12752.2|12750.2|75
1598033100000|2020-08-21 18:05:00|12757.7|12755.7|12761.7|12759.7|12762.2|12760.2|12756.2|12754.2|58
1598033400000|2020-08-21 18:10:00|12761.5|12759.5|12767.7|12765.7|12769.7|12767.7|12761.2|12759.2|163
1598033700000|2020-08-21 18:15:00|12767.5|12765.5|12770.2|12768.2|12770.7|12768.7|12766.5|12764.5|37
1598034000000|2020-08-21 18:20:00|12770|12768|12766.7|12764.7|12772.2|12770.2|12765.7|12763.7|108
1598034300000|2020-08-21 18:25:00|12767|12765|12769.7|12767.7|12770|12768|12765.5|12763.5|40
1598034600000|2020-08-21 18:30:00|12770|12768|12780|12778|12780.7|12778.7|12769.7|12767.7|195
1598034900000|2020-08-21 18:35:00|12780.2|12778.2|12780.2|12778.2|12789.5|12787.5|12780|12778|234
1598035200000|2020-08-21 18:40:00|12780.5|12778.5|12780.2|12778.2|12784|12782|12779|12777|48
1598035500000|2020-08-21 18:45:00|12780|12778|12783.2|12781.2|12789.5|12787.5|12778.2|12776.2|156
1598035800000|2020-08-21 18:50:00|12783.7|12781.7|12781.2|12779.2|12785.5|12783.5|12780.2|12778.2|92
1598036100000|2020-08-21 18:55:00|12781|12779|12781.7|12779.7|12786.2|12784.2|12780.5|12778.5|57
1598036400000|2020-08-21 19:00:00|12780.7|12778.7|12792.2|12790.2|12799.2|12797.2|12780.7|12778.7|238
1598036700000|2020-08-21 19:05:00|12792.7|12790.7|12797.7|12795.7|12798.2|12796.2|12791.2|12789.2|137
1598037000000|2020-08-21 19:10:00|12797.5|12795.5|12795.2|12793.2|12799.2|12797.2|12792.7|12790.7|121
1598037300000|2020-08-21 19:15:00|12795.5|12793.5|12790.5|12788.5|12798|12796|12789.5|12787.5|75
1598037600000|2020-08-21 19:20:00|12790.2|12788.2|12791.7|12789.7|12794.2|12792.2|12785.7|12783.7|71
1598037900000|2020-08-21 19:25:00|12792|12790|12793.2|12791.2|12796.5|12794.5|12787|12785|63
1598038200000|2020-08-21 19:30:00|12793.5|12791.5|12789.5|12787.5|12795.7|12793.7|12785.7|12783.7|67
1598038500000|2020-08-21 19:35:00|12789.7|12787.7|12792.2|12790.2|12795|12793|12789|12787|81
1598038800000|2020-08-21 19:40:00|12792.5|12790.5|12783.7|12781.7|12793.5|12791.5|12782|12780|119
1598039100000|2020-08-21 19:45:00|12783.5|12781.5|12789.5|12787.5|12792.7|12790.7|12783.5|12781.5|112
1598039400000|2020-08-21 19:50:00|12789.7|12787.7|12797.7|12795.7|12801|12799|12787.5|12785.5|216
1598039700000|2020-08-21 19:55:00|12798.5|12796.5|12797.2|12795.2|12803.5|12801.5|12797.2|12795.2|228
1598040000000|2020-08-21 20:00:00|12798|12793|12802.8|12797.8|12804.4|12799.4|12794.1|12789.1|11
1598040300000|2020-08-21 20:05:00|12801.9|12796.9|12802.8|12797.8|12802.9|12797.9|12800.9|12795.9|0
1598040600000|2020-08-21 20:10:00|12801.9|12796.9|12792.1|12787.1|12802.8|12797.8|12789.4|12784.4|0
1598040900000|2020-08-21 20:15:00|12792|12787|12795.5|12790.5|12795.6|12790.6|12791.9|12786.9|0
1598041200000|2020-08-21 20:20:00|12794.8|12789.8|12794.8|12789.8|12795.1|12790.1|12794.2|12789.2|0
1598041500000|2020-08-21 20:25:00|12794.9|12789.9|12795.1|12790.1|12795.3|12790.3|12794.3|12789.3|0
1598041800000|2020-08-21 20:30:00|12794.3|12789.3|12798|12793|12798.9|12793.9|12790.4|12785.4|0
1598042100000|2020-08-21 20:35:00|12796.1|12791.1|12797|12792|12799.9|12794.9|12794.2|12789.2|0
1598042400000|2020-08-21 20:40:00|12796.1|12791.1|12795|12790|12797|12792|12795|12790|0
1598042700000|2020-08-21 20:45:00|12794|12789|12793.8|12788.8|12796|12791|12792.3|12787.3|0
1598043000000|2020-08-21 20:50:00|12792.9|12787.9|12793|12788|12794.8|12789.8|12791.1|12786.1|0
1598043300000|2020-08-21 20:55:00|12792|12787|12790.6|12785.6|12793.9|12788.9|12788.4|12783.4|0
1598220000000|2020-08-23 22:00:00|12816.6|12811.6|12815.2|12810.2|12820.6|12815.6|12812.4|12807.4|0
1598220300000|2020-08-23 22:05:00|12815.3|12810.3|12804|12799|12815.3|12810.3|12798.8|12793.8|0
1598220600000|2020-08-23 22:10:00|12805|12800|12795.5|12790.5|12806.9|12801.9|12795.5|12790.5|0
1598220900000|2020-08-23 22:15:00|12795.6|12790.6|12802|12797|12803.7|12798.7|12795.6|12790.6|0
1598221200000|2020-08-23 22:20:00|12802.9|12797.9|12806.3|12801.3|12808.2|12803.2|12801.1|12796.1|0
1598221500000|2020-08-23 22:25:00|12805.3|12800.3|12804.1|12799.1|12806|12801|12803.2|12798.2|0
1598221800000|2020-08-23 22:30:00|12805|12800|12806.8|12801.8|12807.1|12802.1|12802.2|12797.2|0
1598222100000|2020-08-23 22:35:00|12807.7|12802.7|12807.8|12802.8|12809.7|12804.7|12805|12800|0
1598222400000|2020-08-23 22:40:00|12806.9|12801.9|12810.4|12805.4|12812.3|12807.3|12806.9|12801.9|0
1598222700000|2020-08-23 22:45:00|12811.3|12806.3|12811.9|12806.9|12813.3|12808.3|12810.3|12805.3|0
1598223000000|2020-08-23 22:50:00|12812.9|12807.9|12813.7|12808.7|12813.8|12808.8|12810.9|12805.9|0
1598223300000|2020-08-23 22:55:00|12813.6|12808.6|12811.4|12806.4|12815.2|12810.2|12811.4|12806.4|0
1598223600000|2020-08-23 23:00:00|12812.3|12807.3|12817|12812|12817|12812|12812.3|12807.3|0
1598223900000|2020-08-23 23:05:00|12816|12811|12816.8|12811.8|12816.8|12811.8|12814.9|12809.9|0
1598224200000|2020-08-23 23:10:00|12815.8|12810.8|12814.7|12809.7|12816.6|12811.6|12814.7|12809.7|0
1598224500000|2020-08-23 23:15:00|12814.6|12809.6|12814.7|12809.7|12815.7|12810.7|12814.6|12809.6|0
1598224800000|2020-08-23 23:20:00|12814.2|12809.2|12815.6|12810.6|12816.6|12811.6|12813.7|12808.7|0
1598225100000|2020-08-23 23:25:00|12816.6|12811.6|12815.6|12810.6|12816.6|12811.6|12813.7|12808.7|0
1598225400000|2020-08-23 23:30:00|12815.7|12810.7|12811.9|12806.9|12815.7|12810.7|12810.9|12805.9|0
1598225700000|2020-08-23 23:35:00|12810.9|12805.9|12815.6|12810.6|12815.6|12810.6|12810.9|12805.9|0
1598226000000|2020-08-23 23:40:00|12814.7|12809.7|12814.6|12809.6|12815.6|12810.6|12813.7|12808.7|0
1598226300000|2020-08-23 23:45:00|12815.5|12810.5|12814.6|12809.6|12817.4|12812.4|12813.7|12808.7|0
1598226600000|2020-08-23 23:50:00|12813.7|12808.7|12806.3|12801.3|12814.6|12809.6|12803.1|12798.1|0
1598226900000|2020-08-23 23:55:00|12805.3|12800.3|12807|12802|12807|12802|12799.9|12794.9|0
1598227200000|2020-08-24 00:00:00|12806|12801|12800.7|12795.7|12808.1|12803.1|12798.8|12793.8|0
1598227500000|2020-08-24 00:05:00|12801.6|12796.6|12807.8|12802.8|12807.8|12802.8|12795|12790|0
1598227800000|2020-08-24 00:10:00|12808.8|12803.8|12807.8|12802.8|12811.6|12806.6|12804.1|12799.1|0
1598228100000|2020-08-24 00:15:00|12806.9|12801.9|12811.5|12807.5|12814.5|12810.5|12798.2|12794.2|72
1598228400000|2020-08-24 00:20:00|12812.5|12808.5|12808.5|12804.5|12817|12813|12804.5|12800.5|30
1598228700000|2020-08-24 00:25:00|12808.2|12804.2|12801.7|12797.7|12808.2|12804.2|12800.5|12796.5|24
1598229000000|2020-08-24 00:30:00|12802|12798|12804.2|12800.2|12809.5|12805.5|12796.2|12792.2|17
1598229300000|2020-08-24 00:35:00|12804|12800|12793.7|12789.7|12804|12800|12787.5|12783.5|12
1598229600000|2020-08-24 00:40:00|12793.5|12789.5|12795.2|12791.2|12796.2|12792.2|12788.2|12784.2|8
1598229900000|2020-08-24 00:45:00|12795|12791|12793.2|12789.2|12801.2|12797.2|12791|12787|9
1598230200000|2020-08-24 00:50:00|12793.5|12789.5|12810.5|12806.5|12813.2|12809.2|12792.7|12788.7|19
1598230500000|2020-08-24 00:55:00|12810.2|12806.2|12804.5|12800.5|12811.2|12807.2|12802|12798|13
1598230800000|2020-08-24 01:00:00|12804.7|12800.7|12799.5|12795.5|12816|12812|12796.5|12792.5|14
1598231100000|2020-08-24 01:05:00|12798.2|12794.2|12798.5|12794.5|12800.7|12796.7|12791|12787|8
1598231400000|2020-08-24 01:10:00|12798.2|12794.2|12798.2|12794.2|12800.5|12796.5|12790|12786|7
1598231700000|2020-08-24 01:15:00|12798.5|12794.5|12811.5|12807.5|12815|12811|12798.5|12794.5|16
1598232000000|2020-08-24 01:20:00|12811.7|12807.7|12818.5|12814.5|12823.5|12819.5|12811.7|12807.7|22
1598232300000|2020-08-24 01:25:00|12818.7|12814.7|12833.2|12829.2|12835|12831|12818.7|12814.7|24
1598232600000|2020-08-24 01:30:00|12833.5|12829.5|12826.7|12822.7|12834.5|12830.5|12824|12820|22
1598232900000|2020-08-24 01:35:00|12826.5|12822.5|12826.5|12822.5|12826.7|12822.7|12823.5|12819.5|6
1598233200000|2020-08-24 01:40:00|12827.5|12823.5|12831.5|12827.5|12842.2|12838.2|12827.2|12823.2|27
1598233500000|2020-08-24 01:45:00|12832|12828|12826.2|12822.2|12835.7|12831.7|12823.7|12819.7|64
1598233800000|2020-08-24 01:50:00|12826.5|12822.5|12824.5|12820.5|12827|12823|12821.7|12817.7|5
1598234100000|2020-08-24 01:55:00|12824.7|12820.7|12827.5|12823.5|12829.7|12825.7|12824|12820|7
1598234400000|2020-08-24 02:00:00|12827.7|12823.7|12831.2|12827.2|12831.7|12827.7|12826.2|12822.2|5
1598234700000|2020-08-24 02:05:00|12833.2|12829.2|12829|12825|12833.5|12829.5|12827|12823|12
1598235000000|2020-08-24 02:10:00|12829.2|12825.2|12836.5|12832.5|12836.5|12832.5|12829.2|12825.2|6
1598235300000|2020-08-24 02:15:00|12836.2|12832.2|12835.5|12831.5|12838|12834|12835|12831|2
1598235600000|2020-08-24 02:20:00|12835.2|12831.2|12836.5|12832.5|12839.5|12835.5|12835.2|12831.2|5
1598235900000|2020-08-24 02:25:00|12835.7|12831.7|12833|12829|12838.5|12834.5|12832.5|12828.5|7
1598236200000|2020-08-24 02:30:00|12834|12830|12834.2|12830.2|12836|12832|12832.7|12828.7|8
1598236500000|2020-08-24 02:35:00|12834.5|12830.5|12830.7|12826.7|12835.2|12831.2|12830.7|12826.7|5
1598236800000|2020-08-24 02:40:00|12829.7|12825.7|12830|12826|12832.5|12828.5|12829.2|12825.2|1
1598237100000|2020-08-24 02:45:00|12829.2|12825.2|12822.7|12818.7|12830.2|12826.2|12822.2|12818.2|22
1598237400000|2020-08-24 02:50:00|12823|12819|12820.2|12816.2|12823|12819|12818.2|12814.2|25
1598237700000|2020-08-24 02:55:00|12820.5|12816.5|12815|12811|12821|12817|12814.7|12810.7|4
1598238000000|2020-08-24 03:00:00|12815.2|12811.2|12817.7|12813.7|12820.5|12816.5|12814.5|12810.5|11
1598238300000|2020-08-24 03:05:00|12818|12814|12825|12821|12827.2|12823.2|12818|12814|3
1598238600000|2020-08-24 03:10:00|12825.2|12821.2|12822.2|12818.2|12829.2|12825.2|12822.2|12818.2|9
1598238900000|2020-08-24 03:15:00|12822.5|12818.5|12822.5|12818.5|12824.7|12820.7|12822.2|12818.2|3
1598239200000|2020-08-24 03:20:00|12822.7|12818.7|12828.5|12824.5|12830.2|12826.2|12822.7|12818.7|12
1598239500000|2020-08-24 03:25:00|12828.7|12824.7|12829.7|12825.7|12829.7|12825.7|12828|12824|3
1598239800000|2020-08-24 03:30:00|12830|12826|12827.2|12823.2|12831.2|12827.2|12827.2|12823.2|13
1598240100000|2020-08-24 03:35:00|12824.5|12820.5|12825.5|12821.5|12827|12823|12824.2|12820.2|6
1598240400000|2020-08-24 03:40:00|12825|12821|12819|12815|12825|12821|12815|12811|9
1598240700000|2020-08-24 03:45:00|12819.2|12815.2|12821|12817|12823.7|12819.7|12819|12815|8
1598241000000|2020-08-24 03:50:00|12820.7|12816.7|12820.7|12816.7|12824|12820|12820.5|12816.5|3
1598241300000|2020-08-24 03:55:00|12820.5|12816.5|12812.5|12808.5|12820.5|12816.5|12812.5|12808.5|1
1598241600000|2020-08-24 04:00:00|12814|12810|12811|12807|12817|12813|12811|12807|26
1598241900000|2020-08-24 04:05:00|12812|12808|12805.2|12801.2|12812.2|12808.2|12801.5|12797.5|41
1598242200000|2020-08-24 04:10:00|12805|12801|12805|12801|12807|12803|12803.2|12799.2|8
1598242500000|2020-08-24 04:15:00|12805.2|12801.2|12802.2|12798.2|12810.2|12806.2|12799.5|12795.5|28
1598242800000|2020-08-24 04:20:00|12802.5|12798.5|12805|12801|12805.2|12801.2|12800.7|12796.7|11
1598243100000|2020-08-24 04:25:00|12805.2|12801.2|12807.7|12803.7|12812|12808|12805.2|12801.2|8
1598243400000|2020-08-24 04:30:00|12808|12804|12825.5|12821.5|12826|12822|12808|12804|48
1598243700000|2020-08-24 04:35:00|12824.7|12820.7|12820.5|12816.5|12824.7|12820.7|12820.5|12816.5|6
1598244000000|2020-08-24 04:40:00|12820.7|12816.7|12824.7|12820.7|12824.7|12820.7|12819.7|12815.7|4
1598244300000|2020-08-24 04:45:00|12825|12821|12824.2|12820.2|12826|12822|12822.7|12818.7|4
1598244600000|2020-08-24 04:50:00|12823|12819|12821.2|12817.2|12824.5|12820.5|12817.5|12813.5|15
1598244900000|2020-08-24 04:55:00|12822.2|12818.2|12823.7|12819.7|12824|12820|12821.2|12817.2|3
1598245200000|2020-08-24 05:00:00|12823.5|12819.5|12824|12820|12828.5|12824.5|12823|12819|21
1598245500000|2020-08-24 05:05:00|12824.2|12820.2|12818.2|12814.2|12825|12821|12818|12814|6
1598245800000|2020-08-24 05:10:00|12818.5|12814.5|12819|12815|12819|12815|12812.2|12808.2|13
1598246100000|2020-08-24 05:15:00|12819.2|12815.2|12822|12818|12823|12819|12819.2|12815.2|3
1598246400000|2020-08-24 05:20:00|12821.7|12817.7|12822.5|12818.5|12824.5|12820.5|12821|12817|24
1598246700000|2020-08-24 05:25:00|12822.2|12818.2|12824.2|12820.2|12824.5|12820.5|12819.2|12815.2|9
1598247000000|2020-08-24 05:30:00|12824.5|12820.5|12828.7|12824.7|12833.5|12829.5|12824.5|12820.5|29
1598247300000|2020-08-24 05:35:00|12828.5|12824.5|12835.2|12831.2|12838.2|12834.2|12828.5|12824.5|49
1598247600000|2020-08-24 05:40:00|12835|12831|12836|12832|12836.2|12832.2|12833|12829|23
1598247900000|2020-08-24 05:45:00|12836.2|12832.2|12834.7|12830.7|12840|12836|12833.7|12829.7|26
1598248200000|2020-08-24 05:50:00|12833.5|12829.5|12833.7|12829.7|12839.5|12835.5|12832.5|12828.5|25
1598248500000|2020-08-24 05:55:00|12833|12829|12841.5|12837.5|12842.5|12838.5|12832.2|12828.2|32
1598248800000|2020-08-24 06:00:00|12840.5|12838.5|12848.5|12846.5|12857.7|12855.7|12838|12836|328
1598249100000|2020-08-24 06:05:00|12848.2|12846.2|12866|12864|12870.7|12868.7|12848|12846|310
1598249400000|2020-08-24 06:10:00|12867.5|12865.5|12860.5|12858.5|12878|12876|12859.2|12857.2|342
1598249700000|2020-08-24 06:15:00|12860.7|12858.7|12851.2|12849.2|12869|12867|12850|12848|283
1598250000000|2020-08-24 06:20:00|12851.5|12849.5|12854|12852|12854.5|12852.5|12843.2|12841.2|254
1598250300000|2020-08-24 06:25:00|12853.7|12851.7|12853|12851|12860.2|12858.2|12849.5|12847.5|97
1598250600000|2020-08-24 06:30:00|12853.2|12851.2|12863.7|12861.7|12864.7|12862.7|12853.2|12851.2|144
1598250900000|2020-08-24 06:35:00|12864|12862|12872.7|12870.7|12873.2|12871.2|12860.7|12858.7|255
1598251200000|2020-08-24 06:40:00|12873|12871|12857.7|12855.7|12874.7|12872.7|12857|12855|246
1598251500000|2020-08-24 06:45:00|12858|12856|12863|12861|12868.2|12866.2|12858|12856|213
1598251800000|2020-08-24 06:50:00|12863.5|12861.5|12871.7|12869.7|12877.2|12875.2|12862.5|12860.5|251
1598252100000|2020-08-24 06:55:00|12872.2|12870.2|12875.5|12873.5|12879.5|12877.5|12869.5|12867.5|412
1598252400000|2020-08-24 07:00:00|12875.1|12873.9|12930.1|12928.9|12960.1|12958.9|12874.8|12873.6|3851
1598252700000|2020-08-24 07:05:00|12930.3|12929.1|12937.3|12936.1|12954.3|12953.1|12925.6|12924.4|1382
1598253000000|2020-08-24 07:10:00|12937.1|12935.9|12951.1|12949.9|12980.1|12978.9|12937.1|12935.9|1868
1598253300000|2020-08-24 07:15:00|12950.8|12949.6|12941.6|12940.4|12972.8|12971.6|12940.8|12939.6|996
1598253600000|2020-08-24 07:20:00|12942.1|12940.9|12958.8|12957.6|12974.1|12972.9|12942.1|12940.9|948
1598253900000|2020-08-24 07:25:00|12958.6|12957.4|12962.1|12960.9|12973.6|12972.4|12946.8|12945.6|840
1598254200000|2020-08-24 07:30:00|12962.3|12961.1|12962.8|12961.6|12974.6|12973.4|12960.6|12959.4|866
1598254500000|2020-08-24 07:35:00|12962.6|12961.4|12973.8|12972.6|12987.8|12986.6|12962.6|12961.4|1171
1598254800000|2020-08-24 07:40:00|12973.6|12972.4|12974.3|12973.1|12984.1|12982.9|12971.8|12970.6|504
1598255100000|2020-08-24 07:45:00|12974.6|12973.4|12967.6|12966.4|12983.6|12982.4|12967.6|12966.4|637
1598255400000|2020-08-24 07:50:00|12967.8|12966.6|12992.6|12991.4|12998.6|12997.4|12964.3|12963.1|1239
1598255700000|2020-08-24 07:55:00|12992.8|12991.6|12980.3|12979.1|13000.1|12998.9|12979.1|12977.9|672
1598256000000|2020-08-24 08:00:00|12980.6|12979.4|12967.3|12966.1|12991.8|12990.6|12966.1|12964.9|619
1598256300000|2020-08-24 08:05:00|12967.6|12966.4|12969.6|12968.4|12974.6|12973.4|12958.6|12957.4|517
1598256600000|2020-08-24 08:10:00|12969.3|12968.1|12963.8|12962.6|12971.1|12969.9|12962.3|12961.1|247
1598256900000|2020-08-24 08:15:00|12964.1|12962.9|12968.8|12967.6|12974.8|12973.6|12960.6|12959.4|370
1598257200000|2020-08-24 08:20:00|12969.1|12967.9|12980.8|12979.6|12983.1|12981.9|12968.8|12967.6|453
1598257500000|2020-08-24 08:25:00|12981.1|12979.9|12989.6|12988.4|12990.3|12989.1|12975.6|12974.4|392
1598257800000|2020-08-24 08:30:00|12989.3|12988.1|12990.8|12989.6|12999.8|12998.6|12986.6|12985.4|466
1598258100000|2020-08-24 08:35:00|12991.1|12989.9|12995.1|12993.9|12998.1|12996.9|12987.1|12985.9|332
1598258400000|2020-08-24 08:40:00|12995.3|12994.1|13037.1|13035.9|13040.6|13039.4|12995.3|12994.1|1389
1598258700000|2020-08-24 08:45:00|13037.3|13036.1|13039.6|13038.4|13046.3|13045.1|13034.1|13032.9|761
1598259000000|2020-08-24 08:50:00|13039.8|13038.6|13036.9|13035.7|13047.6|13046.4|13035.1|13033.9|640
1598259300000|2020-08-24 08:55:00|13037.2|13036|13061.6|13060.4|13063.8|13062.6|13034.3|13033.1|1206
1598259600000|2020-08-24 09:00:00|13061.8|13060.6|13062.1|13060.9|13077.1|13075.9|13061.3|13060.1|1054
1598259900000|2020-08-24 09:05:00|13061.8|13060.6|13049.6|13048.4|13066.3|13065.1|13049.6|13048.4|590
1598260200000|2020-08-24 09:10:00|13049.3|13048.1|13046.6|13045.4|13057.1|13055.9|13045.6|13044.4|499
1598260500000|2020-08-24 09:15:00|13046.8|13045.6|13046.3|13045.1|13048.8|13047.6|13042.8|13041.6|418
1598260800000|2020-08-24 09:20:00|13046.6|13045.4|13056.3|13055.1|13057.8|13056.6|13044.6|13043.4|485
1598261100000|2020-08-24 09:25:00|13055.8|13054.6|13057.6|13056.4|13062.6|13061.4|13049.3|13048.1|403
1598261400000|2020-08-24 09:30:00|13057.8|13056.6|13055.8|13054.6|13059.8|13058.6|13054.6|13053.4|326
1598261700000|2020-08-24 09:35:00|13055.6|13054.4|13069.1|13067.9|13072.8|13071.6|13055.3|13054.1|521
1598262000000|2020-08-24 09:40:00|13069.3|13068.1|13069.3|13068.1|13071.3|13070.1|13064.8|13063.6|310
1598262300000|2020-08-24 09:45:00|13069.1|13067.9|13068.3|13067.1|13073.1|13071.9|13064.8|13063.6|418
1598262600000|2020-08-24 09:50:00|13068.1|13066.9|13052.6|13051.4|13072.3|13071.1|13051.3|13050.1|557
1598262900000|2020-08-24 09:55:00|13052.8|13051.6|13054.1|13052.9|13060.8|13059.6|13049.3|13048.1|445
1598263200000|2020-08-24 10:00:00|13054.3|13053.1|13047.8|13046.6|13059.8|13058.6|13046.6|13045.4|390
1598263500000|2020-08-24 10:05:00|13048.1|13046.9|13058.6|13057.4|13059.1|13057.9|13045.1|13043.9|421
1598263800000|2020-08-24 10:10:00|13058.3|13057.1|13049.1|13047.9|13060.1|13058.9|13048.1|13046.9|292
1598264100000|2020-08-24 10:15:00|13049.6|13048.4|13050.8|13049.6|13053.1|13051.9|13045.3|13044.1|240
1598264400000|2020-08-24 10:20:00|13050.6|13049.4|13045.8|13044.6|13051.3|13050.1|13041.6|13040.4|267
1598264700000|2020-08-24 10:25:00|13046.1|13044.9|13049.8|13048.6|13051.1|13049.9|13044.8|13043.6|186
1598265000000|2020-08-24 10:30:00|13049.6|13048.4|13060.6|13059.4|13064.6|13063.4|13049.3|13048.1|345
1598265300000|2020-08-24 10:35:00|13060.8|13059.6|13067.6|13066.4|13069.1|13067.9|13058.3|13057.1|230
1598265600000|2020-08-24 10:40:00|13067.3|13066.1|13070.8|13069.6|13076.8|13075.6|13065.3|13064.1|373
1598265900000|2020-08-24 10:45:00|13071.8|13070.6|13069.3|13068.1|13080.3|13079.1|13069.3|13068.1|408
1598266200000|2020-08-24 10:50:00|13069.1|13067.9|13074.6|13073.4|13079.3|13078.1|13068.8|13067.6|278
1598266500000|2020-08-24 10:55:00|13074.8|13073.6|13070.1|13068.9|13075.3|13074.1|13066.3|13065.1|255
1598266800000|2020-08-24 11:00:00|13069.3|13068.1|13064.3|13063.1|13072.1|13070.9|13062.8|13061.6|342
1598267100000|2020-08-24 11:05:00|13064.1|13062.9|13062.8|13061.6|13067.3|13066.1|13058.3|13057.1|211
1598267400000|2020-08-24 11:10:00|13063.1|13061.9|13069.1|13067.9|13071.1|13069.9|13060.8|13059.6|159
1598267700000|2020-08-24 11:15:00|13069.3|13068.1|13075.3|13074.1|13076.1|13074.9|13068.3|13067.1|172
1598268000000|2020-08-24 11:20:00|13075.6|13074.4|13072.3|13071.1|13079.6|13078.4|13071.6|13070.4|241
1598268300000|2020-08-24 11:25:00|13072.6|13071.4|13072.3|13071.1|13078.3|13077.1|13069.8|13068.6|141
1598268600000|2020-08-24 11:30:00|13072.6|13071.4|13075.8|13074.6|13077.3|13076.1|13071.3|13070.1|227
1598268900000|2020-08-24 11:35:00|13075.6|13074.4|13078.8|13077.6|13079.1|13077.9|13072.3|13071.1|231
1598269200000|2020-08-24 11:40:00|13077.8|13076.6|13077.8|13076.6|13080.8|13079.6|13071.6|13070.4|210
1598269500000|2020-08-24 11:45:00|13078.1|13076.9|13072.3|13071.1|13078.6|13077.4|13068.1|13066.9|230
1598269800000|2020-08-24 11:50:00|13072.1|13070.9|13075.8|13074.6|13075.8|13074.6|13068.6|13067.4|192
1598270100000|2020-08-24 11:55:00|13076.3|13075.1|13096.3|13095.1|13107.1|13105.9|13075.8|13074.6|1159
1598270400000|2020-08-24 12:00:00|13097.8|13096.6|13102.3|13101.1|13105.6|13104.4|13095.6|13094.4|480
1598270700000|2020-08-24 12:05:00|13102.6|13101.4|13096.3|13095.1|13105.6|13104.4|13094.6|13093.4|393
1598271000000|2020-08-24 12:10:00|13096.6|13095.4|13094.3|13093.1|13098.1|13096.9|13092.8|13091.6|182
1598271300000|2020-08-24 12:15:00|13094.6|13093.4|13074.1|13072.9|13096.3|13095.1|13073.1|13071.9|467
1598271600000|2020-08-24 12:20:00|13074.3|13073.1|13076.3|13075.1|13080.6|13079.4|13070.6|13069.4|275
1598271900000|2020-08-24 12:25:00|13075.6|13074.4|13070.1|13068.9|13078.8|13077.6|13069.1|13067.9|254
1598272200000|2020-08-24 12:30:00|13069.8|13068.6|13071.3|13070.1|13077.3|13076.1|13067.1|13065.9|372
1598272500000|2020-08-24 12:35:00|13071.1|13069.9|13062.3|13061.1|13073.6|13072.4|13061.6|13060.4|340
1598272800000|2020-08-24 12:40:00|13062.8|13061.6|13073.8|13072.6|13075.8|13074.6|13061.6|13060.4|305
1598273100000|2020-08-24 12:45:00|13074.1|13072.9|13073.8|13072.6|13080.1|13078.9|13071.6|13070.4|355
1598273400000|2020-08-24 12:50:00|13073.6|13072.4|13074.6|13073.4|13076.8|13075.6|13066.8|13065.6|324
1598273700000|2020-08-24 12:55:00|13074.3|13073.1|13069.3|13068.1|13081.6|13080.4|13068.3|13067.1|391
1598274000000|2020-08-24 13:00:00|13069.6|13068.4|13064.3|13063.1|13071.3|13070.1|13061.6|13060.4|317
1598274300000|2020-08-24 13:05:00|13064.6|13063.4|13060.3|13059.1|13069.6|13068.4|13060.3|13059.1|261
1598274600000|2020-08-24 13:10:00|13060.6|13059.4|13054.6|13053.4|13066.3|13065.1|13053.1|13051.9|391
1598274900000|2020-08-24 13:15:00|13054.3|13053.1|13053.3|13052.1|13058.3|13057.1|13047.1|13045.9|386
1598275200000|2020-08-24 13:20:00|13053.1|13051.9|13047.8|13046.6|13056.1|13054.9|13047.1|13045.9|291
1598275500000|2020-08-24 13:25:00|13048.1|13046.9|13046.3|13045.1|13049.3|13048.1|13038.8|13037.6|424
1598275800000|2020-08-24 13:30:00|13046.6|13045.4|13024.6|13023.4|13048.3|13047.1|13024.6|13023.4|906
1598276100000|2020-08-24 13:35:00|13024.8|13023.6|13033.8|13032.6|13036.6|13035.4|13024.8|13023.6|803
1598276400000|2020-08-24 13:40:00|13033.6|13032.4|13027.6|13026.4|13041.1|13039.9|13024.8|13023.6|768
1598276700000|2020-08-24 13:45:00|13027.8|13026.6|13021.8|13020.6|13039.8|13038.6|13019.1|13017.9|865
1598277000000|2020-08-24 13:50:00|13021.6|13020.4|13007.8|13006.6|13024.6|13023.4|13005.6|13004.4|936
1598277300000|2020-08-24 13:55:00|13008.1|13006.9|13013.8|13012.6|13015.3|13014.1|13004.6|13003.4|719
1598277600000|2020-08-24 14:00:00|13014.6|13013.4|13021.1|13019.9|13021.1|13019.9|13003.8|13002.6|668
1598277900000|2020-08-24 14:05:00|13021.3|13020.1|13029.1|13027.9|13031.3|13030.1|13015.6|13014.4|746
1598278200000|2020-08-24 14:10:00|13029.3|13028.1|13040.7|13039.5|13041.4|13040.2|13026.2|13025|581
1598278500000|2020-08-24 14:15:00|13040.9|13039.7|13056.4|13055.2|13058.7|13057.5|13037.4|13036.2|562
1598278800000|2020-08-24 14:20:00|13056.7|13055.5|13055.9|13054.7|13062.4|13061.2|13053.4|13052.2|404
1598279100000|2020-08-24 14:25:00|13055.7|13054.5|13035.4|13034.2|13059.4|13058.2|13034.7|13033.5|525
1598279400000|2020-08-24 14:30:00|13035.7|13034.5|13046.4|13045.2|13048.4|13047.2|13033.4|13032.2|762
1598279700000|2020-08-24 14:35:00|13046.2|13045|13052.7|13051.5|13054.2|13053|13035.4|13034.2|432
1598280000000|2020-08-24 14:40:00|13052.4|13051.2|13058.9|13057.7|13059.4|13058.2|13046.4|13045.2|591
1598280300000|2020-08-24 14:45:00|13059.4|13058.2|13048.2|13047|13060.9|13059.7|13036.4|13035.2|570
1598280600000|2020-08-24 14:50:00|13048.4|13047.2|13029.7|13028.5|13051.9|13050.7|13025.7|13024.5|620
1598280900000|2020-08-24 14:55:00|13029.9|13028.7|13041.4|13040.2|13042.9|13041.7|13028.4|13027.2|615
1598281200000|2020-08-24 15:00:00|13040.4|13039.2|13055.9|13054.7|13057.7|13056.5|13038.4|13037.2|546
1598281500000|2020-08-24 15:05:00|13056.2|13055|13052.4|13051.2|13059.9|13058.7|13048.9|13047.7|391
1598281800000|2020-08-24 15:10:00|13052.7|13051.5|13050.2|13049|13055.9|13054.7|13047.7|13046.5|458
1598282100000|2020-08-24 15:15:00|13049.9|13048.7|13059.9|13058.7|13060.7|13059.5|13047.2|13046|452
1598282400000|2020-08-24 15:20:00|13059.7|13058.5|13065.9|13064.7|13066.2|13065|13056.4|13055.2|564
1598282700000|2020-08-24 15:25:00|13065.4|13064.2|13067.7|13066.5|13071.9|13070.7|13063.4|13062.2|1570
1598283000000|2020-08-24 15:30:00|13067.4|13066.2|13067.3|13065.3|13079.1|13077.1|13066.6|13064.6|1256
1598283300000|2020-08-24 15:35:00|13068.3|13066.3|13065.8|13063.8|13071.6|13069.6|13058.1|13056.1|778
1598283600000|2020-08-24 15:40:00|13065.6|13063.6|13064.6|13062.6|13067.3|13065.3|13056.1|13054.1|388
1598283900000|2020-08-24 15:45:00|13064.8|13062.8|13074.3|13072.3|13079.3|13077.3|13064.8|13062.8|227
1598284200000|2020-08-24 15:50:00|13074.6|13072.6|13065.3|13063.3|13076.3|13074.3|13063.1|13061.1|190
1598284500000|2020-08-24 15:55:00|13065.6|13063.6|13058.1|13056.1|13069.3|13067.3|13055.8|13053.8|289
1598284800000|2020-08-24 16:00:00|13057.3|13055.3|13066.3|13064.3|13073.1|13071.1|13057.1|13055.1|229
1598285100000|2020-08-24 16:05:00|13066.6|13064.6|13056.3|13054.3|13068.3|13066.3|13056.3|13054.3|155
1598285400000|2020-08-24 16:10:00|13056.1|13054.1|13060.3|13058.3|13061.3|13059.3|13056.1|13054.1|81
1598285700000|2020-08-24 16:15:00|13060.1|13058.1|13060.3|13058.3|13064.6|13062.6|13058.3|13056.3|113
1598286000000|2020-08-24 16:20:00|13060.6|13058.6|13061.3|13059.3|13061.3|13059.3|13053.3|13051.3|131
1598286300000|2020-08-24 16:25:00|13061.1|13059.1|13049.3|13047.3|13062.3|13060.3|13047.8|13045.8|113
1598286600000|2020-08-24 16:30:00|13049.1|13047.1|13057.8|13055.8|13058.1|13056.1|13047.1|13045.1|128
1598286900000|2020-08-24 16:35:00|13057.6|13055.6|13056.1|13054.1|13060.3|13058.3|13054.1|13052.1|108
1598287200000|2020-08-24 16:40:00|13056.3|13054.3|13058.1|13056.1|13058.3|13056.3|13050.6|13048.6|115
1598287500000|2020-08-24 16:45:00|13058.3|13056.3|13054.1|13052.1|13059.1|13057.1|13053.3|13051.3|75
1598287800000|2020-08-24 16:50:00|13054.3|13052.3|13053.8|13051.8|13055.8|13053.8|13051.1|13049.1|88
1598288100000|2020-08-24 16:55:00|13053.3|13051.3|13054.6|13052.6|13057.6|13055.6|13053.3|13051.3|77
1598288400000|2020-08-24 17:00:00|13054.8|13052.8|13062.3|13060.3|13064.1|13062.1|13053.8|13051.8|174
1598288700000|2020-08-24 17:05:00|13063.1|13061.1|13069.3|13067.3|13069.6|13067.6|13062.1|13060.1|121
1598289000000|2020-08-24 17:10:00|13069.6|13067.6|13055.8|13053.8|13069.6|13067.6|13054.3|13052.3|251
1598289300000|2020-08-24 17:15:00|13055.6|13053.6|13051.3|13049.3|13055.8|13053.8|13051.1|13049.1|117
1598289600000|2020-08-24 17:20:00|13051.1|13049.1|13051.3|13049.3|13053.8|13051.8|13050.6|13048.6|81
1598289900000|2020-08-24 17:25:00|13051.6|13049.6|13052.1|13050.1|13055.8|13053.8|13049.6|13047.6|100
1598290200000|2020-08-24 17:30:00|13052.3|13050.3|13049.3|13047.3|13052.3|13050.3|13045.8|13043.8|90
1598290500000|2020-08-24 17:35:00|13049.6|13047.6|13053.8|13051.8|13055.6|13053.6|13049.6|13047.6|51
1598290800000|2020-08-24 17:40:00|13054.6|13052.6|13050.6|13048.6|13054.8|13052.8|13048.3|13046.3|45
1598291100000|2020-08-24 17:45:00|13050.3|13048.3|13046.8|13044.8|13053.1|13051.1|13044.1|13042.1|77
1598291400000|2020-08-24 17:50:00|13046.6|13044.6|13048.8|13046.8|13050.8|13048.8|13044.8|13042.8|105
1598291700000|2020-08-24 17:55:00|13048.6|13046.6|13049.3|13047.3|13051.8|13049.8|13047.3|13045.3|95
1598292000000|2020-08-24 18:00:00|13049.6|13047.6|13046.3|13044.3|13052.3|13050.3|13045.6|13043.6|57
1598292300000|2020-08-24 18:05:00|13047.1|13045.1|13047.1|13045.1|13050.1|13048.1|13044.3|13042.3|66
1598292600000|2020-08-24 18:10:00|13046.8|13044.8|13045.3|13043.3|13046.8|13044.8|13044.8|13042.8|44
1598292900000|2020-08-24 18:15:00|13045.8|13043.8|13048.6|13046.6|13050.1|13048.1|13044.6|13042.6|59
1598293200000|2020-08-24 18:20:00|13048.3|13046.3|13043.1|13041.1|13048.3|13046.3|13041.3|13039.3|106
1598293500000|2020-08-24 18:25:00|13043.3|13041.3|13041.3|13039.3|13043.3|13041.3|13036.3|13034.3|106
1598293800000|2020-08-24 18:30:00|13041.1|13039.1|13034.8|13032.8|13041.1|13039.1|13032.3|13030.3|98
1598294100000|2020-08-24 18:35:00|13035.6|13033.6|13034.8|13032.8|13038.3|13036.3|13030.8|13028.8|121
1598294400000|2020-08-24 18:40:00|13034.6|13032.6|13031.1|13029.1|13035.6|13033.6|13028.6|13026.6|104
1598294700000|2020-08-24 18:45:00|13031.3|13029.3|13031.8|13029.8|13035.3|13033.3|13029.8|13027.8|95
1598295000000|2020-08-24 18:50:00|13032.1|13030.1|13024.6|13022.6|13033.8|13031.8|13024.6|13022.6|102
1598295300000|2020-08-24 18:55:00|13024.8|13022.8|13032.1|13030.1|13035.8|13033.8|13024.8|13022.8|89
1598295600000|2020-08-24 19:00:00|13032.3|13030.3|13034.3|13032.3|13036.6|13034.6|13028.3|13026.3|82
1598295900000|2020-08-24 19:05:00|13034.6|13032.6|13023.1|13021.1|13035.6|13033.6|13023.1|13021.1|155
1598296200000|2020-08-24 19:10:00|13022.8|13020.8|13024.6|13022.6|13025.3|13023.3|13018.8|13016.8|164
1598296500000|2020-08-24 19:15:00|13024.3|13022.3|13033.6|13031.6|13033.8|13031.8|13024.3|13022.3|112
1598296800000|2020-08-24 19:20:00|13033.3|13031.3|13048.3|13046.3|13048.3|13046.3|13032.3|13030.3|135
1598297100000|2020-08-24 19:25:00|13048.6|13046.6|13050.3|13048.3|13054.6|13052.6|13047.1|13045.1|112
1598297400000|2020-08-24 19:30:00|13050.1|13048.1|13048.3|13046.3|13051.8|13049.8|13043.8|13041.8|193
1598297700000|2020-08-24 19:35:00|13048.6|13046.6|13061.6|13059.6|13061.8|13059.8|13047.6|13045.6|115
1598298000000|2020-08-24 19:40:00|13061.8|13059.8|13065.8|13063.8|13067.6|13065.6|13057.6|13055.6|85
1598298300000|2020-08-24 19:45:00|13066.1|13064.1|13066.6|13064.6|13071.1|13069.1|13064.6|13062.6|244
1598298600000|2020-08-24 19:50:00|13066.8|13064.8|13070.8|13068.8|13077.6|13075.6|13065.3|13063.3|312
1598298900000|2020-08-24 19:55:00|13069.6|13067.6|13079.1|13077.1|13079.1|13077.1|13065.8|13063.8|221
1598299200000|2020-08-24 20:00:00|13077.7|13072.7|13074.7|13069.7|13078.6|13073.6|13065.7|13060.7|23
1598299500000|2020-08-24 20:05:00|13075.1|13070.1|13080.5|13075.5|13082.8|13077.8|13074.7|13069.7|0
1598299800000|2020-08-24 20:10:00|13079.6|13074.6|13074.7|13069.7|13080.7|13075.7|13072.6|13067.6|0
1598300100000|2020-08-24 20:15:00|13075.4|13070.4|13073.5|13068.5|13076.1|13071.1|13072.9|13067.9|0
1598300400000|2020-08-24 20:20:00|13073.6|13068.6|13073.8|13068.8|13075.4|13070.4|13073.5|13068.5|0
1598300700000|2020-08-24 20:25:00|13074.2|13069.2|13075.1|13070.1|13075.2|13070.2|13073.7|13068.7|0
1598301000000|2020-08-24 20:30:00|13075.6|13070.6|13073|13068|13078.5|13073.5|13072|13067|0
1598301300000|2020-08-24 20:35:00|13072|13067|13071.8|13066.8|13073|13068|13068.3|13063.3|0
1598301600000|2020-08-24 20:40:00|13070.9|13065.9|13071|13066|13073.7|13068.7|13069.7|13064.7|0
1598301900000|2020-08-24 20:45:00|13070|13065|13070.8|13065.8|13071.8|13066.8|13068.8|13063.8|0
1598302200000|2020-08-24 20:50:00|13070.9|13065.9|13072.6|13067.6|13072.8|13067.8|13069.9|13064.9|0
1598302500000|2020-08-24 20:55:00|13071.6|13066.6|13071.2|13066.2|13073.2|13068.2|13070.3|13065.3|0
1598302800000|2020-08-24 21:00:00|13071.3|13066.3|13071.3|13066.3|13071.6|13066.6|13071.3|13066.3|0
1598303100000|2020-08-24 21:05:00|13071.4|13066.4|13071.7|13066.7|13071.7|13066.7|13071.4|13066.4|0
1598303400000|2020-08-24 21:10:00|13071.6|13066.6|13072.2|13067.2|13072.3|13067.3|13071.6|13066.6|0
1598303700000|2020-08-24 21:15:00|13072.1|13067.1|13072.1|13067.1|13072.2|13067.2|13072.1|13067.1|0
1598304000000|2020-08-24 21:20:00|13072.7|13067.7|13072.8|13067.8|13073|13068|13072.7|13067.7|0
1598304300000|2020-08-24 21:25:00|13072.7|13067.7|13073.1|13068.1|13073.1|13068.1|13072.6|13067.6|0
1598304600000|2020-08-24 21:30:00|13073|13068|13073.3|13068.3|13073.4|13068.4|13073|13068|0
1598304900000|2020-08-24 21:35:00|13073.4|13068.4|13073.4|13068.4|13074.3|13069.3|13073.4|13068.4|0
1598305200000|2020-08-24 21:40:00|13073.5|13068.5|13072.9|13067.9|13073.5|13068.5|13072.9|13067.9|0
1598305500000|2020-08-24 21:45:00|13073|13068|13072.9|13067.9|13073.1|13068.1|13072.9|13067.9|0
1598305800000|2020-08-24 21:50:00|13072.6|13067.6|13072.9|13067.9|13073|13068|13072.6|13067.6|0
1598306100000|2020-08-24 21:55:00|13073|13068|13073.4|13068.4|13073.4|13068.4|13072.7|13067.7|0
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13076.8|13071.8|13079.2|13074.2|13072|13067|0
1598306700000|2020-08-24 22:05:00|13077.3|13072.3|13076.7|13071.7|13078.6|13073.6|13076.4|13071.4|0
1598307000000|2020-08-24 22:10:00|13077.6|13072.6|13075.6|13070.6|13077.7|13072.7|13075.2|13070.2|0
1598307300000|2020-08-24 22:15:00|13075.1|13070.1|13076.7|13071.7|13076.7|13071.7|13075.1|13070.1|0
1598307600000|2020-08-24 22:20:00|13077.6|13072.6|13077.6|13072.6|13077.6|13072.6|13076.7|13071.7|0
1598307900000|2020-08-24 22:25:00|13078.1|13073.1|13077.6|13072.6|13078.6|13073.6|13077.6|13072.6|0
1598308200000|2020-08-24 22:30:00|13077.7|13072.7|13078.6|13073.6|13078.6|13073.6|13076.7|13071.7|0
1598308500000|2020-08-24 22:35:00|13079.6|13074.6|13078.4|13073.4|13081.6|13076.6|13078.4|13073.4|0
1598308800000|2020-08-24 22:40:00|13078.8|13073.8|13077.4|13072.4|13078.8|13073.8|13077.4|13072.4|0
1598309100000|2020-08-24 22:45:00|13078.3|13073.3|13079.3|13074.3|13079.3|13074.3|13078.3|13073.3|0
1598309400000|2020-08-24 22:50:00|13079.6|13074.6|13077.7|13072.7|13080.5|13075.5|13077.7|13072.7|0
1598309700000|2020-08-24 22:55:00|13078.6|13073.6|13079.7|13074.7|13080.6|13075.6|13077.7|13072.7|0
1598310000000|2020-08-24 23:00:00|13080.7|13075.7|13079.1|13074.1|13083.7|13078.7|13079.1|13074.1|0
1598310300000|2020-08-24 23:05:00|13078.1|13073.1|13077.7|13072.7|13078.2|13073.2|13077.1|13072.1|0
1598310600000|2020-08-24 23:10:00|13078.2|13073.2|13077.2|13072.2|13078.2|13073.2|13076.3|13071.3|0
1598310900000|2020-08-24 23:15:00|13077.7|13072.7|13078.2|13073.2|13079.2|13074.2|13077.7|13072.7|0
1598311200000|2020-08-24 23:20:00|13079.2|13074.2|13076.3|13071.3|13079.2|13074.2|13076.3|13071.3|0
1598311500000|2020-08-24 23:25:00|13077.2|13072.2|13076.2|13071.2|13078.2|13073.2|13076.2|13071.2|0
1598311800000|2020-08-24 23:30:00|13075.3|13070.3|13079.4|13074.4|13079.9|13074.9|13075.1|13070.1|0
1598312100000|2020-08-24 23:35:00|13079.9|13074.9|13081.9|13076.9|13081.9|13076.9|13078.9|13073.9|0
1598312400000|2020-08-24 23:40:00|13081.4|13076.4|13082.7|13077.7|13082.7|13077.7|13080.9|13075.9|0
1598312700000|2020-08-24 23:45:00|13082.8|13077.8|13108.2|13103.2|13112|13107|13081.8|13076.8|0
1598313000000|2020-08-24 23:50:00|13109.2|13104.2|13108.6|13103.6|13111.3|13106.3|13106.7|13101.7|0
1598313300000|2020-08-24 23:55:00|13109.6|13104.6|13108.8|13103.8|13110.1|13105.1|13108.1|13103.1|0
1598313600000|2020-08-25 00:00:00|13107.8|13102.8|13097.2|13092.2|13108.3|13103.3|13097.2|13092.2|0
1598313900000|2020-08-25 00:05:00|13098.1|13093.1|13105.6|13100.6|13106.7|13101.7|13097.2|13092.2|0
1598314200000|2020-08-25 00:10:00|13104.6|13099.6|13105.6|13100.6|13106.5|13101.5|13102.7|13097.7|0
1598314500000|2020-08-25 00:15:00|13106.5|13101.5|13151.6|13147.6|13155.8|13151.8|13106.5|13101.5|307
1598314800000|2020-08-25 00:20:00|13150.8|13146.8|13151.3|13147.3|13157.6|13153.6|13138.6|13134.6|133
1598315100000|2020-08-25 00:25:00|13151.1|13147.1|13147.6|13143.6|13151.6|13147.6|13139.6|13135.6|35
1598315400000|2020-08-25 00:30:00|13147.1|13143.1|13150.8|13146.8|13161.8|13157.8|13145.8|13141.8|99
1598315700000|2020-08-25 00:35:00|13150.6|13146.6|13148.3|13144.3|13161.3|13157.3|13143.3|13139.3|38
1598316000000|2020-08-25 00:40:00|13149.1|13145.1|13166.1|13162.1|13167.6|13163.6|13148.6|13144.6|103
1598316300000|2020-08-25 00:45:00|13166.3|13162.3|13154.3|13150.3|13166.8|13162.8|13153.1|13149.1|20
1598316600000|2020-08-25 00:50:00|13154.6|13150.6|13158.1|13154.1|13161.3|13157.3|13149.3|13145.3|59
1598316900000|2020-08-25 00:55:00|13157.8|13153.8|13166.8|13162.8|13175.6|13171.6|13157.1|13153.1|78
1598317200000|2020-08-25 01:00:00|13165.6|13161.6|13166.6|13162.6|13167.8|13163.8|13159.1|13155.1|17
1598317500000|2020-08-25 01:05:00|13166.3|13162.3|13171.1|13167.1|13174.6|13170.6|13165.8|13161.8|23
1598317800000|2020-08-25 01:10:00|13169.6|13165.6|13167.8|13163.8|13170.8|13166.8|13161.1|13157.1|6
1598318100000|2020-08-25 01:15:00|13168.1|13164.1|13167.6|13163.6|13170.6|13166.6|13160.3|13156.3|10
1598318400000|2020-08-25 01:20:00|13167.8|13163.8|13171.3|13167.3|13177.1|13173.1|13167.6|13163.6|31
1598318700000|2020-08-25 01:25:00|13173.1|13169.1|13187.3|13183.3|13190.3|13186.3|13171.6|13167.6|86
1598319000000|2020-08-25 01:30:00|13187.6|13183.6|13189.6|13185.6|13191.1|13187.1|13178.8|13174.8|23
1598319300000|2020-08-25 01:35:00|13189.3|13185.3|13183.1|13179.1|13189.3|13185.3|13183.1|13179.1|34
1598319600000|2020-08-25 01:40:00|13182.8|13178.8|13181.8|13177.8|13187.1|13183.1|13178.8|13174.8|12
1598319900000|2020-08-25 01:45:00|13181.6|13177.6|13178.6|13174.6|13182.3|13178.3|13176.3|13172.3|8
1598320200000|2020-08-25 01:50:00|13178.8|13174.8|13190.8|13186.8|13191.8|13187.8|13175.8|13171.8|28
1598320500000|2020-08-25 01:55:00|13190.6|13186.6|13188.6|13184.6|13193.3|13189.3|13187.1|13183.1|13
1598320800000|2020-08-25 02:00:00|13189.1|13185.1|13188.6|13184.6|13192.6|13188.6|13184.8|13180.8|21
1598321100000|2020-08-25 02:05:00|13189.8|13185.8|13190.3|13186.3|13191.6|13187.6|13185.3|13181.3|9
1598321400000|2020-08-25 02:10:00|13190.1|13186.1|13179.3|13175.3|13190.1|13186.1|13179.3|13175.3|17
1598321700000|2020-08-25 02:15:00|13182.8|13178.8|13183.1|13179.1|13188.8|13184.8|13181.8|13177.8|16
1598322000000|2020-08-25 02:20:00|13182.8|13178.8|13187.1|13183.1|13195.1|13191.1|13182.6|13178.6|23
1598322300000|2020-08-25 02:25:00|13187.3|13183.3|13191.8|13187.8|13194.3|13190.3|13186.6|13182.6|19
1598322600000|2020-08-25 02:30:00|13191.6|13187.6|13183.1|13179.1|13197.3|13193.3|13182.6|13178.6|19
1598322900000|2020-08-25 02:35:00|13182.8|13178.8|13179.6|13175.6|13188.8|13184.8|13177.8|13173.8|17
1598323200000|2020-08-25 02:40:00|13179.8|13175.8|13184.1|13180.1|13184.1|13180.1|13178.3|13174.3|6
1598323500000|2020-08-25 02:45:00|13183.8|13179.8|13178.1|13174.1|13183.8|13179.8|13175.3|13171.3|9
1598323800000|2020-08-25 02:50:00|13178.3|13174.3|13176.1|13172.1|13179.1|13175.1|13174.8|13170.8|6
1598324100000|2020-08-25 02:55:00|13177.1|13173.1|13181.1|13177.1|13181.1|13177.1|13177.1|13173.1|5
1598324400000|2020-08-25 03:00:00|13181.3|13177.3|13177.6|13173.6|13184.8|13180.8|13177.3|13173.3|11
1598324700000|2020-08-25 03:05:00|13177.8|13173.8|13184.3|13180.3|13184.3|13180.3|13177.8|13173.8|3
1598325000000|2020-08-25 03:10:00|13184.8|13180.8|13177.6|13173.6|13185.6|13181.6|13177.3|13173.3|3
1598325300000|2020-08-25 03:15:00|13177.3|13173.3|13179.6|13175.6|13181.3|13177.3|13177.1|13173.1|0
1598325600000|2020-08-25 03:20:00|13174.8|13170.8|13171.1|13167.1|13174.8|13170.8|13168.6|13164.6|29
1598325900000|2020-08-25 03:25:00|13170.6|13166.6|13171.3|13167.3|13172.1|13168.1|13164.1|13160.1|17
1598326200000|2020-08-25 03:30:00|13171.1|13167.1|13179.6|13175.6|13182.3|13178.3|13169.6|13165.6|23
1598326500000|2020-08-25 03:35:00|13179.3|13175.3|13191.8|13187.8|13191.8|13187.8|13176.3|13172.3|26
1598326800000|2020-08-25 03:40:00|13192.1|13188.1|13185.1|13181.1|13192.8|13188.8|13185.1|13181.1|7
1598327100000|2020-08-25 03:45:00|13184.8|13180.8|13174.3|13170.3|13185.1|13181.1|13173.1|13169.1|25
1598327400000|2020-08-25 03:50:00|13173.1|13169.1|13171.1|13167.1|13176.8|13172.8|13169.3|13165.3|12
1598327700000|2020-08-25 03:55:00|13170.8|13166.8|13171.1|13167.1|13171.6|13167.6|13165.1|13161.1|36
1598328000000|2020-08-25 04:00:00|13171.3|13167.3|13172.3|13168.3|13175.6|13171.6|13169.6|13165.6|7
1598328300000|2020-08-25 04:05:00|13172.6|13168.6|13171.3|13167.3|13175.6|13171.6|13170.6|13166.6|5
1598328600000|2020-08-25 04:10:00|13171.6|13167.6|13171.3|13167.3|13172.6|13168.6|13166.3|13162.3|12
1598328900000|2020-08-25 04:15:00|13169.6|13165.6|13166.1|13162.1|13169.6|13165.6|13165.8|13161.8|7
1598329200000|2020-08-25 04:20:00|13166.6|13162.6|13170.3|13166.3|13170.3|13166.3|13166.3|13162.3|10
1598329500000|2020-08-25 04:25:00|13170.8|13166.8|13168.1|13164.1|13171.8|13167.8|13167.1|13163.1|9
1598329800000|2020-08-25 04:30:00|13167.8|13163.8|13156.6|13152.6|13167.8|13163.8|13155.8|13151.8|42
1598330100000|2020-08-25 04:35:00|13156.8|13152.8|13154.6|13150.6|13160.8|13156.8|13153.6|13149.6|51
1598330400000|2020-08-25 04:40:00|13154.3|13150.3|13159.6|13155.6|13159.6|13155.6|13153.1|13149.1|13
1598330700000|2020-08-25 04:45:00|13159.3|13155.3|13162.8|13158.8|13162.8|13158.8|13158.6|13154.6|11
1598331000000|2020-08-25 04:50:00|13163.1|13159.1|13162.3|13158.3|13167.6|13163.6|13162.3|13158.3|13
1598331300000|2020-08-25 04:55:00|13164.3|13160.3|13164.6|13160.6|13165.6|13161.6|13161.8|13157.8|9
1598331600000|2020-08-25 05:00:00|13164.3|13160.3|13159.6|13155.6|13165.6|13161.6|13157.8|13153.8|13
1598331900000|2020-08-25 05:05:00|13159.1|13155.1|13156.1|13152.1|13161.1|13157.1|13154.3|13150.3|22
1598332200000|2020-08-25 05:10:00|13155.8|13151.8|13161.6|13157.6|13162.3|13158.3|13154.6|13150.6|12
1598332500000|2020-08-25 05:15:00|13161.8|13157.8|13158.6|13154.6|13164.1|13160.1|13158.3|13154.3|13
1598332800000|2020-08-25 05:20:00|13158.3|13154.3|13158.6|13154.6|13161.3|13157.3|13156.8|13152.8|33
1598333100000|2020-08-25 05:25:00|13158.3|13154.3|13149.8|13145.8|13158.3|13154.3|13146.3|13142.3|64
1598333400000|2020-08-25 05:30:00|13149.3|13145.3|13143.6|13139.6|13155.3|13151.3|13143.1|13139.1|59
1598333700000|2020-08-25 05:35:00|13143.3|13139.3|13149.8|13145.8|13151.1|13147.1|13143.1|13139.1|37
1598334000000|2020-08-25 05:40:00|13149.3|13145.3|13148.3|13144.3|13151.1|13147.1|13142.6|13138.6|38
1598334300000|2020-08-25 05:45:00|13147.6|13143.6|13145.3|13141.3|13149.1|13145.1|13144.3|13140.3|38
1598334600000|2020-08-25 05:50:00|13145.6|13141.6|13146.3|13142.3|13147.3|13143.3|13141.6|13137.6|62
1598334900000|2020-08-25 05:55:00|13146.6|13142.6|13144.6|13140.6|13148.1|13144.1|13142.3|13138.3|67
1598335200000|2020-08-25 06:00:00|13143.6|13141.6|13152.3|13150.3|13161.1|13159.1|13143.6|13141.6|364
1598335500000|2020-08-25 06:05:00|13152.6|13150.6|13155.8|13153.8|13158.8|13156.8|13150.6|13148.6|284
1598335800000|2020-08-25 06:10:00|13156.1|13154.1|13162.1|13160.1|13163.1|13161.1|13154.3|13152.3|262
1598336100000|2020-08-25 06:15:00|13160.6|13158.6|13171.1|13169.1|13171.1|13169.1|13156.8|13154.8|373
1598336400000|2020-08-25 06:20:00|13171.6|13169.6|13166.8|13164.8|13175.1|13173.1|13164.8|13162.8|318
1598336700000|2020-08-25 06:25:00|13166.6|13164.6|13163.6|13161.6|13166.8|13164.8|13160.1|13158.1|154
1598337000000|2020-08-25 06:30:00|13163.8|13161.8|13157.8|13155.8|13165.1|13163.1|13156.6|13154.6|187
1598337300000|2020-08-25 06:35:00|13158.1|13156.1|13157.1|13155.1|13162.8|13160.8|13155.6|13153.6|236
1598337600000|2020-08-25 06:40:00|13156.8|13154.8|13155.8|13153.8|13157.1|13155.1|13147.1|13145.1|299
1598337900000|2020-08-25 06:45:00|13156.1|13154.1|13158.3|13156.3|13163.1|13161.1|13156.1|13154.1|325
1598338200000|2020-08-25 06:50:00|13158.6|13156.6|13152.3|13150.3|13162.6|13160.6|13150.8|13148.8|250
1598338500000|2020-08-25 06:55:00|13152.1|13150.1|13143.8|13141.8|13159.8|13157.8|13143.8|13141.8|343
1598338800000|2020-08-25 07:00:00|13143.4|13142.2|13194.2|13193|13197.9|13196.7|13135.2|13134|3033
1598339100000|2020-08-25 07:05:00|13193.9|13192.7|13207.7|13206.5|13215.4|13214.2|13190.2|13189|2651
1598339400000|2020-08-25 07:10:00|13208.4|13207.2|13219.7|13218.5|13223.7|13222.5|13201.9|13200.7|1675
1598339700000|2020-08-25 07:15:00|13219.4|13218.2|13203.9|13202.7|13221.7|13220.5|13199.4|13198.2|866
1598340000000|2020-08-25 07:20:00|13204.7|13203.5|13198.2|13197|13212.9|13211.7|13192.2|13191|780
1598340300000|2020-08-25 07:25:00|13197.9|13196.7|13197.7|13196.5|13214.4|13213.2|13196.2|13195|640
1598340600000|2020-08-25 07:30:00|13197.4|13196.2|13181.7|13180.5|13207.7|13206.5|13176.2|13175|1268
1598340900000|2020-08-25 07:35:00|13181.9|13180.7|13175.7|13174.5|13185.9|13184.7|13168.7|13167.5|843
1598341200000|2020-08-25 07:40:00|13175.2|13174|13170.2|13169|13177.2|13176|13159.9|13158.7|827
1598341500000|2020-08-25 07:45:00|13169.9|13168.7|13169.9|13168.7|13176.4|13175.2|13159.9|13158.7|457
1598341800000|2020-08-25 07:50:00|13170.2|13169|13170.2|13169|13173.7|13172.5|13156.2|13155|514
1598342100000|2020-08-25 07:55:00|13169.9|13168.7|13146.4|13145.2|13173.2|13172|13143.2|13142|815
1598342400000|2020-08-25 08:00:00|13146.2|13145|13152.4|13151.2|13153.7|13152.5|13131.9|13130.7|956
1598342700000|2020-08-25 08:05:00|13152.2|13151|13142.7|13141.5|13154.4|13153.2|13137.4|13136.2|589
1598343000000|2020-08-25 08:10:00|13142.2|13141|13143.2|13142|13144.7|13143.5|13119.7|13118.5|922
1598343300000|2020-08-25 08:15:00|13142.9|13141.7|13149.7|13148.5|13155.2|13154|13134.2|13133|506
1598343600000|2020-08-25 08:20:00|13149.2|13148|13147.2|13146|13149.4|13148.2|13136.9|13135.7|376
1598343900000|2020-08-25 08:25:00|13146.9|13145.7|13152.4|13151.2|13154.4|13153.2|13141.7|13140.5|301
1598344200000|2020-08-25 08:30:00|13152.2|13151|13138.4|13137.2|13154.4|13153.2|13129.7|13128.5|429
1598344500000|2020-08-25 08:35:00|13138.2|13137|13133.7|13132.5|13139.4|13138.2|13125.7|13124.5|275
1598344800000|2020-08-25 08:40:00|13133.4|13132.2|13130.7|13129.5|13146.2|13145|13130.7|13129.5|306
1598345100000|2020-08-25 08:45:00|13131.7|13130.5|13138.2|13137|13144.4|13143.2|13130.7|13129.5|196
1598345400000|2020-08-25 08:50:00|13138.4|13137.2|13151.7|13150.5|13153.4|13152.2|13137.9|13136.7|421
1598345700000|2020-08-25 08:55:00|13151.4|13150.2|13146.2|13145|13151.9|13150.7|13143.9|13142.7|261
1598346000000|2020-08-25 09:00:00|13146.4|13145.2|13138.7|13137.5|13146.4|13145.2|13119.7|13118.5|545
1598346300000|2020-08-25 09:05:00|13138.9|13137.7|13146.4|13145.2|13147.2|13146|13136.9|13135.7|337
1598346600000|2020-08-25 09:10:00|13146.2|13145|13139.7|13138.5|13147.4|13146.2|13135.2|13134|219
1598346900000|2020-08-25 09:15:00|13139.9|13138.7|13142.9|13141.7|13151.2|13150|13137.7|13136.5|236
1598347200000|2020-08-25 09:20:00|13143.2|13142|13147.9|13146.7|13148.9|13147.7|13137.4|13136.2|174
1598347500000|2020-08-25 09:25:00|13148.2|13147|13149.7|13148.5|13151.4|13150.2|13146.7|13145.5|190
1598347800000|2020-08-25 09:30:00|13149.4|13148.2|13143.9|13142.7|13150.7|13149.5|13137.2|13136|305
1598348100000|2020-08-25 09:35:00|13144.4|13143.2|13143.9|13142.7|13148.7|13147.5|13143.2|13142|114
1598348400000|2020-08-25 09:40:00|13143.7|13142.5|13150.9|13149.7|13150.9|13149.7|13142.7|13141.5|151
1598348700000|2020-08-25 09:45:00|13151.7|13150.5|13143.7|13142.5|13152.2|13151|13142.2|13141|180
1598349000000|2020-08-25 09:50:00|13143.9|13142.7|13153.4|13152.2|13158.7|13157.5|13143.9|13142.7|375
1598349300000|2020-08-25 09:55:00|13153.2|13152|13154.7|13153.5|13161.2|13160|13151.9|13150.7|312
1598349600000|2020-08-25 10:00:00|13154.9|13153.7|13147.2|13146|13159.7|13158.5|13146.9|13145.7|280
1598349900000|2020-08-25 10:05:00|13147.4|13146.2|13152.9|13151.7|13155.4|13154.2|13142.7|13141.5|319
1598350200000|2020-08-25 10:10:00|13153.2|13152|13151.9|13150.7|13156.2|13155|13143.7|13142.5|297
1598350500000|2020-08-25 10:15:00|13151.7|13150.5|13152.2|13151|13160.2|13159|13149.9|13148.7|181
1598350800000|2020-08-25 10:20:00|13151.9|13150.7|13149.7|13148.5|13154.7|13153.5|13147.9|13146.7|152
1598351100000|2020-08-25 10:25:00|13150.2|13149|13151.4|13150.2|13155.7|13154.5|13149.7|13148.5|155
1598351400000|2020-08-25 10:30:00|13151.7|13150.5|13162.4|13161.2|13164.4|13163.2|13151.7|13150.5|282
1598351700000|2020-08-25 10:35:00|13162.7|13161.5|13167.9|13166.7|13169.4|13168.2|13156.7|13155.5|242
1598352000000|2020-08-25 10:40:00|13168.2|13167|13166.9|13165.7|13168.4|13167.2|13159.4|13158.2|200
1598352300000|2020-08-25 10:45:00|13166.7|13165.5|13175.9|13174.7|13177.9|13176.7|13166.7|13165.5|331
1598352600000|2020-08-25 10:50:00|13177.2|13176|13169.7|13168.5|13177.2|13176|13169.7|13168.5|177
1598352900000|2020-08-25 10:55:00|13169.9|13168.7|13169.4|13168.2|13173.7|13172.5|13167.4|13166.2|226
1598353200000|2020-08-25 11:00:00|13169.7|13168.5|13170.7|13169.5|13174.7|13173.5|13169.2|13168|182
1598353500000|2020-08-25 11:05:00|13170.9|13169.7|13168.4|13167.2|13174.2|13173|13168.2|13167|108
1598353800000|2020-08-25 11:10:00|13168.2|13167|13166.7|13165.5|13178.9|13177.7|13166.2|13165|293
1598354100000|2020-08-25 11:15:00|13166.4|13165.2|13160.9|13159.7|13169.9|13168.7|13158.7|13157.5|269
1598354400000|2020-08-25 11:20:00|13161.2|13160|13154.9|13153.7|13161.2|13160|13152.9|13151.7|295
1598354700000|2020-08-25 11:25:00|13154.7|13153.5|13159.2|13158|13159.7|13158.5|13152.9|13151.7|187
1598355000000|2020-08-25 11:30:00|13159.4|13158.2|13150.2|13149|13160.4|13159.2|13149.9|13148.7|175
1598355300000|2020-08-25 11:35:00|13149.9|13148.7|13157.7|13156.5|13158.9|13157.7|13149.9|13148.7|177
1598355600000|2020-08-25 11:40:00|13157.4|13156.2|13162.9|13161.7|13165.4|13164.2|13154.2|13153|260
1598355900000|2020-08-25 11:45:00|13163.7|13162.5|13161.4|13160.2|13163.7|13162.5|13156.4|13155.2|117
1598356200000|2020-08-25 11:50:00|13161.7|13160.5|13156|13154.8|13164.4|13163.2|13155.7|13154.5|160
1598356500000|2020-08-25 11:55:00|13156.2|13155|13149.2|13148|13160.7|13159.5|13149|13147.8|212
1598356800000|2020-08-25 12:00:00|13149|13147.8|13152|13150.8|13156.5|13155.3|13143.5|13142.3|264
1598357100000|2020-08-25 12:05:00|13151.7|13150.5|13168|13166.8|13170.5|13169.3|13150.5|13149.3|290
1598357400000|2020-08-25 12:10:00|13168.2|13167|13169|13167.8|13173.7|13172.5|13166.7|13165.5|991
1598357700000|2020-08-25 12:15:00|13168.7|13167.5|13156.5|13155.3|13169|13167.8|13149.7|13148.5|500
1598358000000|2020-08-25 12:20:00|13156.2|13155|13162.2|13161|13163.5|13162.3|13153.7|13152.5|178
1598358300000|2020-08-25 12:25:00|13162|13160.8|13171.5|13170.3|13174.5|13173.3|13157.7|13156.5|188
1598358600000|2020-08-25 12:30:00|13171.2|13170|13164.5|13163.3|13173|13171.8|13160.7|13159.5|377
1598358900000|2020-08-25 12:35:00|13163.7|13162.5|13157|13155.8|13164|13162.8|13157|13155.8|187
1598359200000|2020-08-25 12:40:00|13156.7|13155.5|13166.2|13165|13166.5|13165.3|13156.7|13155.5|587
1598359500000|2020-08-25 12:45:00|13166.5|13165.3|13164.5|13163.3|13168.2|13167|13162.2|13161|213
1598359800000|2020-08-25 12:50:00|13164.7|13163.5|13167|13165.8|13175.2|13174|13164.7|13163.5|273
1598360100000|2020-08-25 12:55:00|13167.2|13166|13170.5|13169.3|13173.2|13172|13164.2|13163|222
1598360400000|2020-08-25 13:00:00|13170.7|13169.5|13160.5|13159.3|13173.5|13172.3|13159.2|13158|336
1598360700000|2020-08-25 13:05:00|13160.7|13159.5|13158.7|13157.5|13166|13164.8|13158|13156.8|336
1598361000000|2020-08-25 13:10:00|13159|13157.8|13153.5|13152.3|13161.5|13160.3|13153|13151.8|323
1598361300000|2020-08-25 13:15:00|13153.2|13152|13149.2|13148|13159.7|13158.5|13149|13147.8|301
1598361600000|2020-08-25 13:20:00|13149.5|13148.3|13154|13152.8|13158.2|13157|13146|13144.8|375
1598361900000|2020-08-25 13:25:00|13154.2|13153|13155|13153.8|13156.2|13155|13148.5|13147.3|227
1598362200000|2020-08-25 13:30:00|13155.2|13154|13143.7|13142.5|13158|13156.8|13142.7|13141.5|982
1598362500000|2020-08-25 13:35:00|13143.2|13142|13127.7|13126.5|13144|13142.8|13125.2|13124|719
1598362800000|2020-08-25 13:40:00|13128.7|13127.5|13139|13137.8|13141|13139.8|13123.2|13122|552
1598363100000|2020-08-25 13:45:00|13138.5|13137.3|13145.2|13144|13147.2|13146|13133.7|13132.5|504
1598363400000|2020-08-25 13:50:00|13145|13143.8|13124|13122.8|13145.2|13144|13123.7|13122.5|526
1598363700000|2020-08-25 13:55:00|13124.2|13123|13130.7|13129.5|13135.2|13134|13121|13119.8|665
1598364000000|2020-08-25 14:00:00|13130.5|13129.3|13130.2|13129|13137|13135.8|13113.7|13112.5|738
1598364300000|2020-08-25 14:05:00|13130|13128.8|13108.2|13107|13132|13130.8|13107.2|13106|671
1598364600000|2020-08-25 14:10:00|13107.9|13106.7|13090.4|13089.2|13108.9|13107.7|13086.9|13085.7|991
1598364900000|2020-08-25 14:15:00|13089.9|13088.7|13127.4|13126.2|13128.7|13127.5|13088.2|13087|885
1598365200000|2020-08-25 14:20:00|13127.2|13126|13104.9|13103.7|13127.2|13126|13104.4|13103.2|638
1598365500000|2020-08-25 14:25:00|13104.7|13103.5|13105.2|13104|13106.9|13105.7|13080.4|13079.2|894
1598365800000|2020-08-25 14:30:00|13105.4|13104.2|13085.4|13084.2|13105.4|13104.2|13080.9|13079.7|770
1598366100000|2020-08-25 14:35:00|13084.7|13083.5|13101.4|13100.2|13106.7|13105.5|13080.2|13079|466
1598366400000|2020-08-25 14:40:00|13101.2|13100|13085.9|13084.7|13101.4|13100.2|13079.9|13078.7|509
1598366700000|2020-08-25 14:45:00|13085.7|13084.5|13077.9|13076.7|13098.7|13097.5|13076.9|13075.7|738
1598367000000|2020-08-25 14:50:00|13077.4|13076.2|13066.9|13065.7|13077.9|13076.7|13065.4|13064.2|566
1598367300000|2020-08-25 14:55:00|13067.2|13066|13084.4|13083.2|13090.2|13089|13059.4|13058.2|594
1598367600000|2020-08-25 15:00:00|13084.2|13083|13099.7|13098.5|13102.7|13101.5|13078.7|13077.5|567
1598367900000|2020-08-25 15:05:00|13099.9|13098.7|13099.2|13098|13102.2|13101|13094.2|13093|281
1598368200000|2020-08-25 15:10:00|13098.9|13097.7|13102.4|13101.2|13105.2|13104|13087.4|13086.2|356
1598368500000|2020-08-25 15:15:00|13102.2|13101|13090.7|13089.5|13103.2|13102|13090.2|13089|327
1598368800000|2020-08-25 15:20:00|13090.4|13089.2|13083.7|13082.5|13093.2|13092|13075.7|13074.5|339
1598369100000|2020-08-25 15:25:00|13083.4|13082.2|13079.4|13078.2|13086.2|13085|13075.2|13074|593
1598369400000|2020-08-25 15:30:00|13079.8|13077.8|13062.3|13060.3|13083.3|13081.3|13062.3|13060.3|1228
1598369700000|2020-08-25 15:35:00|13062.8|13060.8|13053.8|13051.8|13066.6|13064.6|13052.3|13050.3|724
1598370000000|2020-08-25 15:40:00|13053.6|13051.6|13040.3|13038.3|13060.1|13058.1|13036.8|13034.8|963
1598370300000|2020-08-25 15:45:00|13040.1|13038.1|13043.3|13041.3|13044.8|13042.8|13034.1|13032.1|293
1598370600000|2020-08-25 15:50:00|13043.6|13041.6|13040.3|13038.3|13051.8|13049.8|13037.6|13035.6|372
1598370900000|2020-08-25 15:55:00|13041.3|13039.3|13032.8|13030.8|13047.3|13045.3|13032.6|13030.6|307
1598371200000|2020-08-25 16:00:00|13033.6|13031.6|13027.8|13025.8|13037.8|13035.8|13025.8|13023.8|398
1598371500000|2020-08-25 16:05:00|13028.1|13026.1|13035.3|13033.3|13038.1|13036.1|13025.3|13023.3|242
1598371800000|2020-08-25 16:10:00|13035.6|13033.6|13017.3|13015.3|13035.6|13033.6|13011.3|13009.3|434
1598372100000|2020-08-25 16:15:00|13017.1|13015.1|13021.8|13019.8|13025.6|13023.6|13014.1|13012.1|248
1598372400000|2020-08-25 16:20:00|13022.1|13020.1|13032.1|13030.1|13032.1|13030.1|13019.3|13017.3|207
1598372700000|2020-08-25 16:25:00|13032.3|13030.3|13035.1|13033.1|13042.8|13040.8|13032.3|13030.3|291
1598373000000|2020-08-25 16:30:00|13034.8|13032.8|13040.8|13038.8|13042.1|13040.1|13030.8|13028.8|167
1598373300000|2020-08-25 16:35:00|13041.1|13039.1|13043.1|13041.1|13045.3|13043.3|13037.8|13035.8|127
1598373600000|2020-08-25 16:40:00|13043.3|13041.3|13040.3|13038.3|13044.8|13042.8|13036.6|13034.6|113
1598373900000|2020-08-25 16:45:00|13040.6|13038.6|13033.3|13031.3|13041.3|13039.3|13033.3|13031.3|102
1598374200000|2020-08-25 16:50:00|13033.1|13031.1|13030.8|13028.8|13033.8|13031.8|13027.8|13025.8|129
1598374500000|2020-08-25 16:55:00|13031.3|13029.3|13036.3|13034.3|13039.3|13037.3|13030.6|13028.6|82
1598374800000|2020-08-25 17:00:00|13035.6|13033.6|13034.8|13032.8|13039.8|13037.8|13030.8|13028.8|92
1598375100000|2020-08-25 17:05:00|13034.6|13032.6|13043.8|13041.8|13043.8|13041.8|13030.1|13028.1|89
1598375400000|2020-08-25 17:10:00|13043.3|13041.3|13044.8|13042.8|13047.6|13045.6|13038.3|13036.3|111
1598375700000|2020-08-25 17:15:00|13044.6|13042.6|13055.3|13053.3|13055.8|13053.8|13044.6|13042.6|202
1598376000000|2020-08-25 17:20:00|13055.6|13053.6|13058.1|13056.1|13058.6|13056.6|13053.6|13051.6|123
1598376300000|2020-08-25 17:25:00|13058.3|13056.3|13050.6|13048.6|13061.3|13059.3|13050.3|13048.3|158
1598376600000|2020-08-25 17:30:00|13049.8|13047.8|13052.3|13050.3|13053.8|13051.8|13049.6|13047.6|76
1598376900000|2020-08-25 17:35:00|13052.1|13050.1|13049.8|13047.8|13053.3|13051.3|13048.6|13046.6|71
1598377200000|2020-08-25 17:40:00|13050.1|13048.1|13052.6|13050.6|13056.6|13054.6|13045.6|13043.6|94
1598377500000|2020-08-25 17:45:00|13052.3|13050.3|13048.1|13046.1|13052.3|13050.3|13046.1|13044.1|128
1598377800000|2020-08-25 17:50:00|13048.3|13046.3|13043.8|13041.8|13051.8|13049.8|13039.6|13037.6|90
1598378100000|2020-08-25 17:55:00|13044.1|13042.1|13042.8|13040.8|13048.3|13046.3|13041.1|13039.1|61
1598378400000|2020-08-25 18:00:00|13042.3|13040.3|13042.6|13040.6|13043.8|13041.8|13036.3|13034.3|58
1598378700000|2020-08-25 18:05:00|13042.3|13040.3|13042.6|13040.6|13047.6|13045.6|13040.6|13038.6|66
1598379000000|2020-08-25 18:10:00|13042.3|13040.3|13047.8|13045.8|13053.8|13051.8|13042.3|13040.3|66
1598379300000|2020-08-25 18:15:00|13048.1|13046.1|13051.3|13049.3|13052.6|13050.6|13028.8|13026.8|269
1598379600000|2020-08-25 18:20:00|13051.6|13049.6|13056.8|13054.8|13058.1|13056.1|13050.8|13048.8|57
1598379900000|2020-08-25 18:25:00|13057.1|13055.1|13058.3|13056.3|13058.8|13056.8|13054.1|13052.1|39
1598380200000|2020-08-25 18:30:00|13058.1|13056.1|13059.1|13057.1|13059.8|13057.8|13053.1|13051.1|38
1598380500000|2020-08-25 18:35:00|13059.3|13057.3|13056.1|13054.1|13061.1|13059.1|13054.1|13052.1|37
1598380800000|2020-08-25 18:40:00|13055.8|13053.8|13058.3|13056.3|13065.1|13063.1|13054.3|13052.3|132
1598381100000|2020-08-25 18:45:00|13058.6|13056.6|13060.6|13058.6|13062.6|13060.6|13058.6|13056.6|42
1598381400000|2020-08-25 18:50:00|13060.3|13058.3|13060.1|13058.1|13062.3|13060.3|13055.3|13053.3|32
1598381700000|2020-08-25 18:55:00|13059.8|13057.8|13062.3|13060.3|13065.1|13063.1|13056.6|13054.6|42
1598382000000|2020-08-25 19:00:00|13062.8|13060.8|13055.8|13053.8|13062.8|13060.8|13055.1|13053.1|48
1598382300000|2020-08-25 19:05:00|13055.6|13053.6|13062.8|13060.8|13065.3|13063.3|13053.8|13051.8|66
1598382600000|2020-08-25 19:10:00|13063.1|13061.1|13068.8|13066.8|13069.8|13067.8|13063.1|13061.1|74
1598382900000|2020-08-25 19:15:00|13069.1|13067.1|13076.6|13074.6|13078.6|13076.6|13069.1|13067.1|99
1598383200000|2020-08-25 19:20:00|13076.3|13074.3|13078.8|13076.8|13078.8|13076.8|13071.6|13069.6|44
1598383500000|2020-08-25 19:25:00|13078.6|13076.6|13079.1|13077.1|13081.1|13079.1|13076.3|13074.3|52
1598383800000|2020-08-25 19:30:00|13078.8|13076.8|13086.3|13084.3|13087.1|13085.1|13078.1|13076.1|123
1598384100000|2020-08-25 19:35:00|13086.6|13084.6|13088.1|13086.1|13090.6|13088.6|13085.3|13083.3|84
1598384400000|2020-08-25 19:40:00|13087.8|13085.8|13088.1|13086.1|13089.3|13087.3|13083.8|13081.8|73
1598384700000|2020-08-25 19:45:00|13089.1|13087.1|13094.3|13092.3|13096.1|13094.1|13086.6|13084.6|144
1598385000000|2020-08-25 19:50:00|13094.1|13092.1|13098.6|13096.6|13099.6|13097.6|13088.8|13086.8|194
1598385300000|2020-08-25 19:55:00|13098.8|13096.8|13095.3|13093.3|13098.8|13096.8|13086.3|13084.3|144
1598385600000|2020-08-25 20:00:00|13097.1|13092.1|13098.9|13093.9|13101.8|13096.8|13097.1|13092.1|16
1598385900000|2020-08-25 20:05:00|13098|13093|13099.6|13094.6|13100.7|13095.7|13097.5|13092.5|0
1598386200000|2020-08-25 20:10:00|13098.7|13093.7|13099.8|13094.8|13102.4|13097.4|13096.7|13091.7|0
1598386500000|2020-08-25 20:15:00|13098.8|13093.8|13100.9|13095.9|13101.4|13096.4|13098.8|13093.8|0
1598386800000|2020-08-25 20:20:00|13100.8|13095.8|13110.5|13105.5|13110.5|13105.5|13100.6|13095.6|0
1598387100000|2020-08-25 20:25:00|13110.1|13105.1|13111|13106|13111|13106|13109.2|13104.2|0
1598387400000|2020-08-25 20:30:00|13111.9|13106.9|13112.8|13107.8|13113.8|13108.8|13108.6|13103.6|0
1598387700000|2020-08-25 20:35:00|13113.8|13108.8|13113.6|13108.6|13115.7|13110.7|13111.8|13106.8|0
1598388000000|2020-08-25 20:40:00|13114.6|13109.6|13111.4|13106.4|13115.6|13110.6|13111.4|13106.4|0
1598388300000|2020-08-25 20:45:00|13112.3|13107.3|13110.2|13105.2|13112.4|13107.4|13108.3|13103.3|0
1598388600000|2020-08-25 20:50:00|13111.2|13106.2|13103.5|13098.5|13112.1|13107.1|13103.5|13098.5|0
1598388900000|2020-08-25 20:55:00|13104.5|13099.5|13103.3|13098.3|13105.7|13100.7|13100.8|13095.8|0
1598389200000|2020-08-25 21:00:00|13103.4|13098.4|13103.1|13098.1|13104|13099|13101.8|13096.8|0
1598389500000|2020-08-25 21:05:00|13103.2|13098.2|13103.1|13098.1|13105.1|13100.1|13102.9|13097.9|0
1598389800000|2020-08-25 21:10:00|13104.2|13099.2|13102.8|13097.8|13104.2|13099.2|13102.8|13097.8|0
1598390100000|2020-08-25 21:15:00|13102.5|13097.5|13102.8|13097.8|13102.8|13097.8|13101.9|13096.9|0
1598390400000|2020-08-25 21:20:00|13102.9|13097.9|13101.2|13096.2|13102.9|13097.9|13101.2|13096.2|0
1598390700000|2020-08-25 21:25:00|13100.9|13095.9|13099.7|13094.7|13100.9|13095.9|13099|13094|0
1598391000000|2020-08-25 21:30:00|13099.6|13094.6|13100.7|13095.7|13102|13097|13099.6|13094.6|0
1598391300000|2020-08-25 21:35:00|13100.5|13095.5|13100.7|13095.7|13100.7|13095.7|13100.5|13095.5|0
1598391600000|2020-08-25 21:40:00|13100.8|13095.8|13101.4|13096.4|13102.4|13097.4|13100.8|13095.8|0
1598391900000|2020-08-25 21:45:00|13101.5|13096.5|13101.1|13096.1|13101.5|13096.5|13101.1|13096.1|0
1598392200000|2020-08-25 21:50:00|13101.2|13096.2|13101.1|13096.1|13101.3|13096.3|13100.8|13095.8|0
1598392500000|2020-08-25 21:55:00|13101.2|13096.2|13101.9|13096.9|13103.8|13098.8|13101.2|13096.2|0
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13103|13098|13106.4|13101.4|13102.1|13097.1|0
1598393100000|2020-08-25 22:05:00|13102|13097|13104.8|13099.8|13104.8|13099.8|13102|13097|0
1598393400000|2020-08-25 22:10:00|13105.8|13100.8|13106.3|13101.3|13108.2|13103.2|13105.8|13100.8|0
1598393700000|2020-08-25 22:15:00|13107.3|13102.3|13109.4|13104.4|13109.4|13104.4|13107.3|13102.3|0
1598394000000|2020-08-25 22:20:00|13109.5|13104.5|13104.9|13099.9|13109.6|13104.6|13104.9|13099.9|0
1598394300000|2020-08-25 22:25:00|13104.8|13099.8|13102.9|13097.9|13105.8|13100.8|13102.9|13097.9|0
1598394600000|2020-08-25 22:30:00|13103.3|13098.3|13102.8|13097.8|13105.7|13100.7|13102.8|13097.8|0
1598394900000|2020-08-25 22:35:00|13103.7|13098.7|13101.8|13096.8|13103.7|13098.7|13101.8|13096.8|0
1598395200000|2020-08-25 22:40:00|13102.7|13097.7|13100.5|13095.5|13102.7|13097.7|13100.5|13095.5|0
1598395500000|2020-08-25 22:45:00|13101.4|13096.4|13102.3|13097.3|13102.3|13097.3|13101.4|13096.4|0
1598395800000|2020-08-25 22:50:00|13101.8|13096.8|13101.3|13096.3|13101.8|13096.8|13101.3|13096.3|0
1598396100000|2020-08-25 22:55:00|13102.2|13097.2|13102.2|13097.2|13103.2|13098.2|13101.3|13096.3|0
1598396400000|2020-08-25 23:00:00|13102.3|13097.3|13100.4|13095.4|13102.3|13097.3|13100.3|13095.3|0
1598396700000|2020-08-25 23:05:00|13101.3|13096.3|13103.9|13098.9|13103.9|13098.9|13100.4|13095.4|0
1598397000000|2020-08-25 23:10:00|13103.4|13098.4|13104.8|13099.8|13104.8|13099.8|13102.9|13097.9|0
1598397300000|2020-08-25 23:15:00|13103.9|13098.9|13103.1|13098.1|13104.1|13099.1|13103.1|13098.1|0
1598397600000|2020-08-25 23:20:00|13103|13098|13102.9|13097.9|13104|13099|13102.9|13097.9|0
1598397900000|2020-08-25 23:25:00|13103.8|13098.8|13107.3|13102.3|13107.3|13102.3|13102.9|13097.9|0
1598398200000|2020-08-25 23:30:00|13108.2|13103.2|13111.3|13106.3|13111.3|13106.3|13108.2|13103.2|0
1598398500000|2020-08-25 23:35:00|13112.2|13107.2|13111.5|13106.5|13112.4|13107.4|13110.4|13105.4|0
1598398800000|2020-08-25 23:40:00|13112|13107|13112.6|13107.6|13112.6|13107.6|13111.5|13106.5|0
1598399100000|2020-08-25 23:45:00|13113.5|13108.5|13114.7|13109.7|13114.7|13109.7|13110.7|13105.7|0
1598399400000|2020-08-25 23:50:00|13113.7|13108.7|13112|13107|13115.8|13110.8|13111|13106|0
1598399700000|2020-08-25 23:55:00|13111.1|13106.1|13108.5|13103.5|13112|13107|13107.6|13102.6|0
1598400000000|2020-08-26 00:00:00|13107.6|13102.6|13105.9|13100.9|13110.4|13105.4|13100.1|13095.1|0
1598400300000|2020-08-26 00:05:00|13104.9|13099.9|13112|13107|13112.9|13107.9|13104.9|13099.9|0
1598400600000|2020-08-26 00:10:00|13111|13106|13118|13113|13118|13113|13110.1|13105.1|0
1598400900000|2020-08-26 00:15:00|13117|13112|13100.8|13096.8|13119.3|13115.3|13099.8|13095.8|145
1598401200000|2020-08-26 00:20:00|13101.1|13097.1|13096.6|13092.6|13105.3|13101.3|13095.1|13091.1|30
1598401500000|2020-08-26 00:25:00|13096.3|13092.3|13100.8|13096.8|13101.1|13097.1|13095.6|13091.6|16
1598401800000|2020-08-26 00:30:00|13102.1|13098.1|13101.1|13097.1|13106.1|13102.1|13101.1|13097.1|16
1598402100000|2020-08-26 00:35:00|13100.3|13096.3|13096.6|13092.6|13102.8|13098.8|13091.6|13087.6|34
1598402400000|2020-08-26 00:40:00|13096.8|13092.8|13098.8|13094.8|13098.8|13094.8|13092.3|13088.3|18
1598402700000|2020-08-26 00:45:00|13099.1|13095.1|13097.8|13093.8|13102.6|13098.6|13096.8|13092.8|3
1598403000000|2020-08-26 00:50:00|13097.6|13093.6|13093.8|13089.8|13098.1|13094.1|13093.6|13089.6|11
1598403300000|2020-08-26 00:55:00|13093.6|13089.6|13096.3|13092.3|13098.3|13094.3|13092.6|13088.6|12
1598403600000|2020-08-26 01:00:00|13096.6|13092.6|13098.6|13094.6|13099.1|13095.1|13090.3|13086.3|20
1598403900000|2020-08-26 01:05:00|13097.8|13093.8|13093.8|13089.8|13100.3|13096.3|13092.3|13088.3|7
1598404200000|2020-08-26 01:10:00|13093.6|13089.6|13091.6|13087.6|13096.8|13092.8|13088.6|13084.6|21
1598404500000|2020-08-26 01:15:00|13091.8|13087.8|13077.1|13073.1|13093.8|13089.8|13075.6|13071.6|26
1598404800000|2020-08-26 01:20:00|13076.6|13072.6|13079.8|13075.8|13079.8|13075.8|13072.8|13068.8|10
1598405100000|2020-08-26 01:25:00|13079.6|13075.6|13088.3|13084.3|13089.8|13085.8|13079.1|13075.1|7
1598405400000|2020-08-26 01:30:00|13088.8|13084.8|13080.6|13076.6|13088.8|13084.8|13076.6|13072.6|21
1598405700000|2020-08-26 01:35:00|13080.8|13076.8|13087.6|13083.6|13091.8|13087.8|13080.8|13076.8|17
1598406000000|2020-08-26 01:40:00|13087.8|13083.8|13083.1|13079.1|13089.8|13085.8|13082.1|13078.1|8
1598406300000|2020-08-26 01:45:00|13084.8|13080.8|13095.6|13091.6|13095.6|13091.6|13081.6|13077.6|9
1598406600000|2020-08-26 01:50:00|13095.3|13091.3|13094.8|13090.8|13097.6|13093.6|13090.6|13086.6|12
1598406900000|2020-08-26 01:55:00|13094.6|13090.6|13089.6|13085.6|13094.8|13090.8|13089.6|13085.6|4
1598407200000|2020-08-26 02:00:00|13089.8|13085.8|13090.1|13086.1|13090.1|13086.1|13086.6|13082.6|4
1598407500000|2020-08-26 02:05:00|13089.3|13085.3|13079.1|13075.1|13090.8|13086.8|13079.1|13075.1|8
1598407800000|2020-08-26 02:10:00|13078.8|13074.8|13081.1|13077.1|13082.1|13078.1|13077.3|13073.3|7
1598408100000|2020-08-26 02:15:00|13080.8|13076.8|13081.6|13077.6|13081.8|13077.8|13079.1|13075.1|4
1598408400000|2020-08-26 02:20:00|13081.3|13077.3|13085.6|13081.6|13085.6|13081.6|13080.1|13076.1|7
1598408700000|2020-08-26 02:25:00|13085.8|13081.8|13090.6|13086.6|13090.8|13086.8|13085.8|13081.8|9
1598409000000|2020-08-26 02:30:00|13090.3|13086.3|13091.1|13087.1|13096.3|13092.3|13090.1|13086.1|29
1598409300000|2020-08-26 02:35:00|13091.3|13087.3|13090.1|13086.1|13091.3|13087.3|13086.3|13082.3|9
1598409600000|2020-08-26 02:40:00|13089.8|13085.8|13091.8|13087.8|13091.8|13087.8|13089.1|13085.1|1
1598409900000|2020-08-26 02:45:00|13092.1|13088.1|13092.3|13088.3|13092.6|13088.6|13091.8|13087.8|3
1598410200000|2020-08-26 02:50:00|13092.6|13088.6|13088.3|13084.3|13095.8|13091.8|13087.1|13083.1|8
1598410500000|2020-08-26 02:55:00|13087.6|13083.6|13088.8|13084.8|13090.6|13086.6|13086.6|13082.6|4
1598410800000|2020-08-26 03:00:00|13087.1|13083.1|13079.8|13075.8|13087.6|13083.6|13079.1|13075.1|15
1598411100000|2020-08-26 03:05:00|13080.8|13076.8|13078.8|13074.8|13081.8|13077.8|13078.3|13074.3|8
1598411400000|2020-08-26 03:10:00|13078.6|13074.6|13084.6|13080.6|13084.6|13080.6|13078.6|13074.6|9
1598411700000|2020-08-26 03:15:00|13082.8|13078.8|13075.8|13071.8|13083.8|13079.8|13075.3|13071.3|10
1598412000000|2020-08-26 03:20:00|13076.1|13072.1|13072.8|13068.8|13080.1|13076.1|13070.8|13066.8|15
1598412300000|2020-08-26 03:25:00|13073.1|13069.1|13075.3|13071.3|13075.8|13071.8|13070.6|13066.6|12
1598412600000|2020-08-26 03:30:00|13075.6|13071.6|13079.3|13075.3|13081.6|13077.6|13071.8|13067.8|15
1598412900000|2020-08-26 03:35:00|13079.6|13075.6|13081.3|13077.3|13082.3|13078.3|13078.1|13074.1|8
1598413200000|2020-08-26 03:40:00|13080.6|13076.6|13082.6|13078.6|13083.3|13079.3|13080.3|13076.3|2
1598413500000|2020-08-26 03:45:00|13082.3|13078.3|13086.6|13082.6|13088.3|13084.3|13082.1|13078.1|8
1598413800000|2020-08-26 03:50:00|13086.3|13082.3|13086.6|13082.6|13091.3|13087.3|13085.3|13081.3|9
1598414100000|2020-08-26 03:55:00|13086.8|13082.8|13090.1|13086.1|13090.6|13086.6|13084.8|13080.8|6
1598414400000|2020-08-26 04:00:00|13090.3|13086.3|13089.3|13085.3|13090.8|13086.8|13089.3|13085.3|2
1598414700000|2020-08-26 04:05:00|13088.1|13084.1|13088.3|13084.3|13089.8|13085.8|13083.1|13079.1|24
1598415000000|2020-08-26 04:10:00|13088.6|13084.6|13090.3|13086.3|13090.3|13086.3|13087.6|13083.6|6
1598415300000|2020-08-26 04:15:00|13090.1|13086.1|13084.3|13080.3|13090.1|13086.1|13084.3|13080.3|8
1598415600000|2020-08-26 04:20:00|13082.6|13078.6|13084.1|13080.1|13085.3|13081.3|13082.1|13078.1|20
1598415900000|2020-08-26 04:25:00|13084.3|13080.3|13084.3|13080.3|13085.1|13081.1|13083.6|13079.6|1
1598416200000|2020-08-26 04:30:00|13084.6|13080.6|13090.3|13086.3|13091.8|13087.8|13084.6|13080.6|22
1598416500000|2020-08-26 04:35:00|13090.6|13086.6|13090.1|13086.1|13090.8|13086.8|13089.1|13085.1|0
1598416800000|2020-08-26 04:40:00|13090.3|13086.3|13090.6|13086.6|13090.6|13086.6|13089.6|13085.6|1
1598417100000|2020-08-26 04:45:00|13090.8|13086.8|13092.1|13088.1|13094.6|13090.6|13090.8|13086.8|5
1598417400000|2020-08-26 04:50:00|13092.3|13088.3|13092.3|13088.3|13094.3|13090.3|13089.8|13085.8|16
1598417700000|2020-08-26 04:55:00|13092.6|13088.6|13093.1|13089.1|13094.3|13090.3|13092.6|13088.6|6
1598418000000|2020-08-26 05:00:00|13094.1|13090.1|13103.3|13099.3|13106.6|13102.6|13094.1|13090.1|22
1598418300000|2020-08-26 05:05:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.3|13098.3|27
1598418600000|2020-08-26 05:10:00|13103.1|13099.1|13106.6|13102.6|13107.6|13103.6|13099.8|13095.8|13
1598418900000|2020-08-26 05:15:00|13106.8|13102.8|13101.6|13097.6|13109.1|13105.1|13100.6|13096.6|12
1598419200000|2020-08-26 05:20:00|13102.3|13098.3|13103.8|13099.8|13106.8|13102.8|13099.1|13095.1|15
1598419500000|2020-08-26 05:25:00|13104.8|13100.8|13104.1|13100.1|13108.8|13104.8|13103.6|13099.6|19
1598419800000|2020-08-26 05:30:00|13104.3|13100.3|13101.1|13097.1|13108.1|13104.1|13101.1|13097.1|15
1598420100000|2020-08-26 05:35:00|13100.8|13096.8|13095.6|13091.6|13100.8|13096.8|13090.6|13086.6|48
1598420400000|2020-08-26 05:40:00|13095.3|13091.3|13088.8|13084.8|13095.3|13091.3|13087.3|13083.3|23
1598420700000|2020-08-26 05:45:00|13088.6|13084.6|13095.6|13091.6|13095.6|13091.6|13086.6|13082.6|21
1598421000000|2020-08-26 05:50:00|13095.3|13091.3|13099.3|13095.3|13099.8|13095.8|13094.3|13090.3|31
1598421300000|2020-08-26 05:55:00|13099.1|13095.1|13089.3|13085.3|13099.1|13095.1|13088.3|13084.3|51
1598421600000|2020-08-26 06:00:00|13088.3|13086.3|13081.8|13079.8|13090.8|13088.8|13078.6|13076.6|185
1598421900000|2020-08-26 06:05:00|13081.6|13079.6|13077.1|13075.1|13086.1|13084.1|13073.6|13071.6|172
1598422200000|2020-08-26 06:10:00|13076.8|13074.8|13064.3|13062.3|13077.6|13075.6|13060.3|13058.3|206
1598422500000|2020-08-26 06:15:00|13064.1|13062.1|13065.3|13063.3|13067.1|13065.1|13059.6|13057.6|102
1598422800000|2020-08-26 06:20:00|13065.1|13063.1|13067.8|13065.8|13071.1|13069.1|13062.6|13060.6|61
1598423100000|2020-08-26 06:25:00|13068.3|13066.3|13067.3|13065.3|13068.8|13066.8|13064.6|13062.6|34
1598423400000|2020-08-26 06:30:00|13067.6|13065.6|13079.8|13077.8|13079.8|13077.8|13067.1|13065.1|122
1598423700000|2020-08-26 06:35:00|13079.6|13077.6|13077.3|13075.3|13079.6|13077.6|13068.8|13066.8|105
1598424000000|2020-08-26 06:40:00|13076.6|13074.6|13085.6|13083.6|13088.6|13086.6|13074.3|13072.3|111
1598424300000|2020-08-26 06:45:00|13085.8|13083.8|13078.1|13076.1|13090.1|13088.1|13078.1|13076.1|146
1598424600000|2020-08-26 06:50:00|13079.3|13077.3|13076.3|13074.3|13082.1|13080.1|13074.8|13072.8|122
1598424900000|2020-08-26 06:55:00|13076.1|13074.1|13059.1|13057.1|13076.6|13074.6|13055.6|13053.6|426
1598425200000|2020-08-26 07:00:00|13058.7|13057.5|13024.4|13023.2|13062.2|13061|13008.9|13007.7|2196
1598425500000|2020-08-26 07:05:00|13024.7|13023.5|13058.9|13057.7|13066.2|13065|13009.9|13008.7|1188
1598425800000|2020-08-26 07:10:00|13058.7|13057.5|13091.4|13090.2|13093.7|13092.5|13056.4|13055.2|1106
1598426100000|2020-08-26 07:15:00|13091.9|13090.7|13101.7|13100.5|13106.9|13105.7|13075.9|13074.7|1257
1598426400000|2020-08-26 07:20:00|13101.4|13100.2|13105.9|13104.7|13108.4|13107.2|13093.4|13092.2|906
1598426700000|2020-08-26 07:25:00|13105.7|13104.5|13098.9|13097.7|13112.4|13111.2|13097.4|13096.2|732
1598427000000|2020-08-26 07:30:00|13098.7|13097.5|13095.7|13094.5|13102.9|13101.7|13088.9|13087.7|919
1598427300000|2020-08-26 07:35:00|13095.9|13094.7|13095.4|13094.2|13103.9|13102.7|13089.9|13088.7|490
1598427600000|2020-08-26 07:40:00|13096.3|13095.1|13102.3|13101.1|13106.8|13105.6|13091.6|13090.4|490
1598427900000|2020-08-26 07:45:00|13102.6|13101.4|13101.6|13100.4|13120.8|13119.6|13099.6|13098.4|823
1598428200000|2020-08-26 07:50:00|13101.8|13100.6|13096.1|13094.9|13105.8|13104.6|13093.1|13091.9|440
1598428500000|2020-08-26 07:55:00|13096.3|13095.1|13092.3|13091.1|13100.6|13099.4|13090.3|13089.1|363
1598428800000|2020-08-26 08:00:00|13091.6|13090.4|13077.3|13076.1|13103.1|13101.9|13075.3|13074.1|454
1598429100000|2020-08-26 08:05:00|13078.3|13077.1|13066.8|13065.6|13080.3|13079.1|13059.8|13058.6|856
1598429400000|2020-08-26 08:10:00|13067.6|13066.4|13077.1|13075.9|13079.6|13078.4|13057.8|13056.6|565
1598429700000|2020-08-26 08:15:00|13076.8|13075.6|13099.8|13098.6|13100.6|13099.4|13076.3|13075.1|481
1598430000000|2020-08-26 08:20:00|13100.1|13098.9|13103.1|13101.9|13114.1|13112.9|13099.1|13097.9|709
1598430300000|2020-08-26 08:25:00|13103.6|13102.4|13105.8|13104.6|13109.8|13108.6|13096.8|13095.6|250
1598430600000|2020-08-26 08:30:00|13106.6|13105.4|13104.8|13103.6|13117.3|13116.1|13103.1|13101.9|300
1598430900000|2020-08-26 08:35:00|13105.1|13103.9|13137.6|13136.4|13143.1|13141.9|13104.8|13103.6|882
1598431200000|2020-08-26 08:40:00|13137.3|13136.1|13140.1|13138.9|13149.8|13148.6|13137.1|13135.9|764
1598431500000|2020-08-26 08:45:00|13140.3|13139.1|13126.1|13124.9|13142.1|13140.9|13124.3|13123.1|396
1598431800000|2020-08-26 08:50:00|13125.1|13123.9|13133.6|13132.4|13136.3|13135.1|13123.6|13122.4|576
1598432100000|2020-08-26 08:55:00|13133.3|13132.1|13133.8|13132.6|13139.1|13137.9|13128.8|13127.6|270
1598432400000|2020-08-26 09:00:00|13134.3|13133.1|13140.1|13138.9|13145.1|13143.9|13133.1|13131.9|261
1598432700000|2020-08-26 09:05:00|13139.8|13138.6|13139.6|13138.4|13148.6|13147.4|13134.6|13133.4|243
1598433000000|2020-08-26 09:10:00|13139.3|13138.1|13137.6|13136.4|13140.3|13139.1|13130.6|13129.4|255
1598433300000|2020-08-26 09:15:00|13137.8|13136.6|13151.3|13150.1|13157.1|13155.9|13137.6|13136.4|367
1598433600000|2020-08-26 09:20:00|13151.6|13150.4|13163.1|13161.9|13166.1|13164.9|13151.1|13149.9|656
1598433900000|2020-08-26 09:25:00|13163.3|13162.1|13146.3|13145.1|13165.1|13163.9|13144.1|13142.9|295
1598434200000|2020-08-26 09:30:00|13146.1|13144.9|13128.3|13127.1|13146.1|13144.9|13127.1|13125.9|298
1598434500000|2020-08-26 09:35:00|13127.8|13126.6|13126.6|13125.4|13132.6|13131.4|13123.1|13121.9|258
1598434800000|2020-08-26 09:40:00|13126.3|13125.1|13129.8|13128.6|13131.3|13130.1|13121.6|13120.4|216
1598435100000|2020-08-26 09:45:00|13130.1|13128.9|13117.6|13116.4|13131.1|13129.9|13116.1|13114.9|271
1598435400000|2020-08-26 09:50:00|13117.3|13116.1|13112.8|13111.6|13119.1|13117.9|13108.8|13107.6|317
1598435700000|2020-08-26 09:55:00|13113.1|13111.9|13118.6|13117.4|13122.8|13121.6|13109.8|13108.6|313
1598436000000|2020-08-26 10:00:00|13118.8|13117.6|13131.8|13130.6|13133.8|13132.6|13116.3|13115.1|515
1598436300000|2020-08-26 10:05:00|13132.1|13130.9|13129.6|13128.4|13134.8|13133.6|13127.1|13125.9|206
1598436600000|2020-08-26 10:10:00|13129.8|13128.6|13123.6|13122.4|13130.3|13129.1|13121.1|13119.9|245
1598436900000|2020-08-26 10:15:00|13123.3|13122.1|13126.3|13125.1|13129.1|13127.9|13118.6|13117.4|313
1598437200000|2020-08-26 10:20:00|13126.8|13125.6|13118.6|13117.4|13127.3|13126.1|13115.6|13114.4|132
1598437500000|2020-08-26 10:25:00|13118.8|13117.6|13120.6|13119.4|13124.3|13123.1|13117.3|13116.1|132
1598437800000|2020-08-26 10:30:00|13120.8|13119.6|13121.3|13120.1|13127.1|13125.9|13117.1|13115.9|170
1598438100000|2020-08-26 10:35:00|13121.6|13120.4|13137.1|13135.9|13139.1|13137.9|13121.1|13119.9|239
1598438400000|2020-08-26 10:40:00|13137.3|13136.1|13138.8|13137.6|13143.8|13142.6|13132.3|13131.1|271
1598438700000|2020-08-26 10:45:00|13139.1|13137.9|13138.3|13137.1|13141.6|13140.4|13131.8|13130.6|124
1598439000000|2020-08-26 10:50:00|13138.8|13137.6|13139.8|13138.6|13141.8|13140.6|13134.3|13133.1|136
1598439300000|2020-08-26 10:55:00|13139.6|13138.4|13137.6|13136.4|13140.1|13138.9|13135.1|13133.9|128
1598439600000|2020-08-26 11:00:00|13137.1|13135.9|13124.6|13123.4|13138.6|13137.4|13124.1|13122.9|243
1598439900000|2020-08-26 11:05:00|13124.8|13123.6|13122.8|13121.6|13126.3|13125.1|13120.3|13119.1|150
1598440200000|2020-08-26 11:10:00|13122.3|13121.1|13126.8|13125.6|13128.6|13127.4|13117.6|13116.4|157
1598440500000|2020-08-26 11:15:00|13126.6|13125.4|13126.8|13125.6|13131.8|13130.6|13123.8|13122.6|125
1598440800000|2020-08-26 11:20:00|13126.6|13125.4|13134.1|13132.9|13135.1|13133.9|13126.3|13125.1|117
1598441100000|2020-08-26 11:25:00|13134.3|13133.1|13131.1|13129.9|13134.3|13133.1|13126.8|13125.6|100
1598441400000|2020-08-26 11:30:00|13131.3|13130.1|13132.6|13131.4|13135.1|13133.9|13127.6|13126.4|161
1598441700000|2020-08-26 11:35:00|13132.8|13131.6|13124.8|13123.6|13133.1|13131.9|13124.3|13123.1|129
1598442000000|2020-08-26 11:40:00|13124.6|13123.4|13127.6|13126.4|13127.9|13126.7|13121.9|13120.7|91
1598442300000|2020-08-26 11:45:00|13127.4|13126.2|13118.1|13116.9|13127.4|13126.2|13117.9|13116.7|108
1598442600000|2020-08-26 11:50:00|13118.4|13117.2|13108.1|13106.9|13118.4|13117.2|13108.1|13106.9|219
1598442900000|2020-08-26 11:55:00|13107.9|13106.7|13101.6|13100.4|13108.1|13106.9|13097.9|13096.7|261
1598443200000|2020-08-26 12:00:00|13101.4|13100.2|13095.4|13094.2|13105.1|13103.9|13090.1|13088.9|177
1598443500000|2020-08-26 12:05:00|13095.1|13093.9|13102.6|13101.4|13103.6|13102.4|13091.6|13090.4|432
1598443800000|2020-08-26 12:10:00|13102.1|13100.9|13099.1|13097.9|13102.6|13101.4|13093.1|13091.9|667
1598444100000|2020-08-26 12:15:00|13098.9|13097.7|13113.1|13111.9|13114.9|13113.7|13097.9|13096.7|750
1598444400000|2020-08-26 12:20:00|13113.6|13112.4|13123.1|13121.9|13124.4|13123.2|13110.9|13109.7|288
1598444700000|2020-08-26 12:25:00|13123.4|13122.2|13127.9|13126.7|13133.1|13131.9|13121.9|13120.7|316
1598445000000|2020-08-26 12:30:00|13127.6|13126.4|13124.6|13123.4|13128.6|13127.4|13121.4|13120.2|278
1598445300000|2020-08-26 12:35:00|13123.9|13122.7|13125.6|13124.4|13130.4|13129.2|13120.4|13119.2|218
1598445600000|2020-08-26 12:40:00|13125.9|13124.7|13124.1|13122.9|13129.1|13127.9|13123.1|13121.9|215
1598445900000|2020-08-26 12:45:00|13124.4|13123.2|13124.1|13122.9|13126.4|13125.2|13115.9|13114.7|351
1598446200000|2020-08-26 12:50:00|13124.4|13123.2|13124.4|13123.2|13130.1|13128.9|13121.6|13120.4|327
1598446500000|2020-08-26 12:55:00|13124.6|13123.4|13129.1|13127.9|13132.4|13131.2|13124.1|13122.9|276
1598446800000|2020-08-26 13:00:00|13129.4|13128.2|13127.6|13126.4|13132.6|13131.4|13119.6|13118.4|276
1598447100000|2020-08-26 13:05:00|13127.9|13126.7|13138.6|13137.4|13139.6|13138.4|13126.6|13125.4|354
1598447400000|2020-08-26 13:10:00|13139.6|13138.4|13140.1|13138.9|13142.6|13141.4|13135.9|13134.7|249
1598447700000|2020-08-26 13:15:00|13140.4|13139.2|13151.6|13150.4|13152.1|13150.9|13140.1|13138.9|461
1598448000000|2020-08-26 13:20:00|13151.4|13150.2|13136.1|13134.9|13153.6|13152.4|13135.4|13134.2|433
1598448300000|2020-08-26 13:25:00|13136.4|13135.2|13129.1|13127.9|13138.1|13136.9|13129.1|13127.9|742
1598448600000|2020-08-26 13:30:00|13129.6|13128.4|13121.1|13119.9|13132.9|13131.7|13113.1|13111.9|898
1598448900000|2020-08-26 13:35:00|13121.4|13120.2|13116.1|13114.9|13125.1|13123.9|13111.4|13110.2|405
1598449200000|2020-08-26 13:40:00|13115.9|13114.7|13097.6|13096.4|13119.9|13118.7|13097.4|13096.2|515
1598449500000|2020-08-26 13:45:00|13097.4|13096.2|13114.1|13112.9|13114.6|13113.4|13094.1|13092.9|619
1598449800000|2020-08-26 13:50:00|13113.6|13112.4|13108.9|13107.7|13115.1|13113.9|13105.4|13104.2|422
1598450100000|2020-08-26 13:55:00|13108.6|13107.4|13128.4|13127.2|13131.4|13130.2|13108.1|13106.9|642
1598450400000|2020-08-26 14:00:00|13129.4|13128.2|13124.1|13122.9|13132.4|13131.2|13115.6|13114.4|555
1598450700000|2020-08-26 14:05:00|13123.9|13122.7|13143.1|13141.9|13143.6|13142.4|13123.6|13122.4|479
1598451000000|2020-08-26 14:10:00|13142.2|13141|13138.7|13137.5|13146.5|13145.3|13132.7|13131.5|548
1598451300000|2020-08-26 14:15:00|13139|13137.8|13138.2|13137|13145.7|13144.5|13133.2|13132|723
1598451600000|2020-08-26 14:20:00|13138|13136.8|13135.2|13134|13138.7|13137.5|13131.2|13130|422
1598451900000|2020-08-26 14:25:00|13135|13133.8|13134.7|13133.5|13138.2|13137|13127.2|13126|273
1598452200000|2020-08-26 14:30:00|13135|13133.8|13138.2|13137|13144|13142.8|13133.2|13132|323
1598452500000|2020-08-26 14:35:00|13138.5|13137.3|13142.2|13141|13148.2|13147|13138.5|13137.3|274
1598452800000|2020-08-26 14:40:00|13142|13140.8|13149.5|13148.3|13153.7|13152.5|13138.2|13137|444
1598453100000|2020-08-26 14:45:00|13149.7|13148.5|13156.2|13155|13157.2|13156|13147.5|13146.3|383
1598453400000|2020-08-26 14:50:00|13156.5|13155.3|13135.7|13134.5|13157.7|13156.5|13135.7|13134.5|420
1598453700000|2020-08-26 14:55:00|13136|13134.8|13134|13132.8|13140.2|13139|13132.2|13131|345
1598454000000|2020-08-26 15:00:00|13134.7|13133.5|13142.5|13141.3|13146|13144.8|13133.7|13132.5|251
1598454300000|2020-08-26 15:05:00|13142.7|13141.5|13149.7|13148.5|13149.7|13148.5|13138.2|13137|410
1598454600000|2020-08-26 15:10:00|13150|13148.8|13157.7|13156.5|13160|13158.8|13148|13146.8|661
1598454900000|2020-08-26 15:15:00|13158.7|13157.5|13154.7|13153.5|13165.7|13164.5|13152.5|13151.3|860
1598455200000|2020-08-26 15:20:00|13155.5|13154.3|13184.5|13183.3|13185.7|13184.5|13155.2|13154|998
1598455500000|2020-08-26 15:25:00|13183.7|13182.5|13189.5|13188.3|13194.5|13193.3|13180.7|13179.5|1119
1598455800000|2020-08-26 15:30:00|13190.2|13189|13189.4|13187.4|13193.6|13191.6|13177.4|13175.4|1412
1598456100000|2020-08-26 15:35:00|13189.1|13187.1|13200.4|13198.4|13200.9|13198.9|13184.1|13182.1|1058
1598456400000|2020-08-26 15:40:00|13200.6|13198.6|13205.1|13203.1|13205.9|13203.9|13196.4|13194.4|648
1598456700000|2020-08-26 15:45:00|13204.9|13202.9|13205.9|13203.9|13206.6|13204.6|13195.6|13193.6|450
1598457000000|2020-08-26 15:50:00|13205.6|13203.6|13205.1|13203.1|13207.4|13205.4|13201.9|13199.9|260
1598457300000|2020-08-26 15:55:00|13205.4|13203.4|13204.6|13202.6|13206.9|13204.9|13202.4|13200.4|168
1598457600000|2020-08-26 16:00:00|13204.4|13202.4|13209.6|13207.6|13211.6|13209.6|13201.6|13199.6|338
1598457900000|2020-08-26 16:05:00|13209.4|13207.4|13216.1|13214.1|13219.4|13217.4|13206.6|13204.6|293
1598458200000|2020-08-26 16:10:00|13215.9|13213.9|13217.1|13215.1|13217.9|13215.9|13213.9|13211.9|214
1598458500000|2020-08-26 16:15:00|13216.9|13214.9|13221.4|13219.4|13221.6|13219.6|13209.4|13207.4|244
1598458800000|2020-08-26 16:20:00|13221.6|13219.6|13213.6|13211.6|13223.4|13221.4|13210.6|13208.6|225
1598459100000|2020-08-26 16:25:00|13213.4|13211.4|13217.1|13215.1|13219.6|13217.6|13213.4|13211.4|151
1598459400000|2020-08-26 16:30:00|13217.4|13215.4|13213.4|13211.4|13220.1|13218.1|13212.1|13210.1|174
1598459700000|2020-08-26 16:35:00|13213.6|13211.6|13204.9|13202.9|13213.9|13211.9|13202.6|13200.6|214
1598460000000|2020-08-26 16:40:00|13204.6|13202.6|13204.4|13202.4|13210.4|13208.4|13202.6|13200.6|207
1598460300000|2020-08-26 16:45:00|13204.9|13202.9|13208.6|13206.6|13208.6|13206.6|13203.6|13201.6|116
1598460600000|2020-08-26 16:50:00|13208.9|13206.9|13217.1|13215.1|13219.9|13217.9|13208.4|13206.4|163
1598460900000|2020-08-26 16:55:00|13216.9|13214.9|13210.9|13208.9|13218.9|13216.9|13208.9|13206.9|113
1598461200000|2020-08-26 17:00:00|13211.1|13209.1|13212.1|13210.1|13217.4|13215.4|13211.1|13209.1|120
1598461500000|2020-08-26 17:05:00|13211.6|13209.6|13210.1|13208.1|13217.6|13215.6|13209.1|13207.1|117
1598461800000|2020-08-26 17:10:00|13210.4|13208.4|13206.6|13204.6|13214.1|13212.1|13206.1|13204.1|90
1598462100000|2020-08-26 17:15:00|13206.9|13204.9|13207.1|13205.1|13208.4|13206.4|13203.9|13201.9|131
1598462400000|2020-08-26 17:20:00|13206.9|13204.9|13207.6|13205.6|13209.9|13207.9|13201.9|13199.9|135
1598462700000|2020-08-26 17:25:00|13207.4|13205.4|13207.9|13205.9|13209.9|13207.9|13201.9|13199.9|137
1598463000000|2020-08-26 17:30:00|13208.1|13206.1|13207.1|13205.1|13210.1|13208.1|13205.1|13203.1|86
1598463300000|2020-08-26 17:35:00|13206.9|13204.9|13215.9|13213.9|13217.9|13215.9|13206.9|13204.9|92
1598463600000|2020-08-26 17:40:00|13216.1|13214.1|13208.1|13206.1|13216.1|13214.1|13206.9|13204.9|117
1598463900000|2020-08-26 17:45:00|13208.4|13206.4|13213.6|13211.6|13213.6|13211.6|13208.4|13206.4|63
1598464200000|2020-08-26 17:50:00|13213.9|13211.9|13210.1|13208.1|13216.1|13214.1|13210.1|13208.1|41
1598464500000|2020-08-26 17:55:00|13209.9|13207.9|13210.6|13208.6|13215.1|13213.1|13207.1|13205.1|132
1598464800000|2020-08-26 18:00:00|13210.4|13208.4|13229.1|13227.1|13232.6|13230.6|13209.6|13207.6|426
1598465100000|2020-08-26 18:05:00|13228.9|13226.9|13226.1|13224.1|13230.6|13228.6|13224.1|13222.1|108
1598465400000|2020-08-26 18:10:00|13226.4|13224.4|13226.9|13224.9|13228.6|13226.6|13223.6|13221.6|117
1598465700000|2020-08-26 18:15:00|13227.1|13225.1|13233.9|13231.9|13238.4|13236.4|13226.1|13224.1|174
1598466000000|2020-08-26 18:20:00|13233.6|13231.6|13241.1|13239.1|13243.1|13241.1|13231.9|13229.9|110
1598466300000|2020-08-26 18:25:00|13241.4|13239.4|13241.1|13239.1|13246.6|13244.6|13238.9|13236.9|155
1598466600000|2020-08-26 18:30:00|13241.4|13239.4|13233.1|13231.1|13244.1|13242.1|13229.1|13227.1|107
1598466900000|2020-08-26 18:35:00|13233.4|13231.4|13218.9|13216.9|13233.6|13231.6|13211.6|13209.6|346
1598467200000|2020-08-26 18:40:00|13219.1|13217.1|13211.1|13209.1|13224.6|13222.6|13209.9|13207.9|158
1598467500000|2020-08-26 18:45:00|13210.9|13208.9|13217.6|13215.6|13220.9|13218.9|13210.9|13208.9|168
1598467800000|2020-08-26 18:50:00|13217.4|13215.4|13215.1|13213.1|13222.4|13220.4|13213.9|13211.9|109
1598468100000|2020-08-26 18:55:00|13215.4|13213.4|13205.1|13203.1|13216.4|13214.4|13203.1|13201.1|157
1598468400000|2020-08-26 19:00:00|13205.6|13203.6|13207.1|13205.1|13210.6|13208.6|13197.4|13195.4|185
1598468700000|2020-08-26 19:05:00|13207.4|13205.4|13224.1|13222.1|13230.4|13228.4|13207.1|13205.1|140
1598469000000|2020-08-26 19:10:00|13224.4|13222.4|13230.4|13228.4|13232.4|13230.4|13222.6|13220.6|61
1598469300000|2020-08-26 19:15:00|13230.1|13228.1|13222.1|13220.1|13232.4|13230.4|13219.4|13217.4|47
1598469600000|2020-08-26 19:20:00|13221.1|13219.1|13234.1|13232.1|13234.6|13232.6|13217.1|13215.1|143
1598469900000|2020-08-26 19:25:00|13234.6|13232.6|13235.6|13233.6|13238.4|13236.4|13231.6|13229.6|102
1598470200000|2020-08-26 19:30:00|13235.9|13233.9|13223.9|13221.9|13238.9|13236.9|13221.6|13219.6|153
1598470500000|2020-08-26 19:35:00|13224.1|13222.1|13224.9|13222.9|13234.4|13232.4|13224.1|13222.1|132
1598470800000|2020-08-26 19:40:00|13224.6|13222.6|13226.4|13224.4|13231.6|13229.6|13222.1|13220.1|124
1598471100000|2020-08-26 19:45:00|13226.1|13224.1|13236.9|13234.9|13238.4|13236.4|13224.4|13222.4|191
1598471400000|2020-08-26 19:50:00|13236.6|13234.6|13230.1|13228.1|13239.9|13237.9|13225.9|13223.9|230
1598471700000|2020-08-26 19:55:00|13229.9|13227.9|13234.9|13232.9|13237.1|13235.1|13226.4|13224.4|251
1598472000000|2020-08-26 20:00:00|13233.5|13228.5|13243.1|13238.1|13243.1|13238.1|13221|13216|22
1598472300000|2020-08-26 20:05:00|13242.1|13237.1|13249.9|13244.9|13251|13246|13241.7|13236.7|0
1598472600000|2020-08-26 20:10:00|13250|13245|13253.8|13248.8|13256.1|13251.1|13248.1|13243.1|0
1598472900000|2020-08-26 20:15:00|13253.7|13248.7|13249.2|13244.2|13254.5|13249.5|13249.2|13244.2|0
1598473200000|2020-08-26 20:20:00|13249.1|13244.1|13247|13242|13249.3|13244.3|13246.6|13241.6|0
1598473500000|2020-08-26 20:25:00|13246.9|13241.9|13247.1|13242.1|13248|13243|13245.4|13240.4|0
1598473800000|2020-08-26 20:30:00|13248.7|13243.7|13257.5|13252.5|13262.2|13257.2|13248.7|13243.7|0
1598474100000|2020-08-26 20:35:00|13256.6|13251.6|13256.4|13251.4|13257.3|13252.3|13250.8|13245.8|0
1598474400000|2020-08-26 20:40:00|13255.4|13250.4|13249|13244|13259.2|13254.2|13247.2|13242.2|0
1598474700000|2020-08-26 20:45:00|13250|13245|13252|13247|13253|13248|13249|13244|0
1598475000000|2020-08-26 20:50:00|13251|13246|13248.6|13243.6|13252|13247|13247.6|13242.6|0
1598475300000|2020-08-26 20:55:00|13247.6|13242.6|13248.8|13243.8|13250|13245|13246.7|13241.7|0
1598475600000|2020-08-26 21:00:00|13248.7|13243.7|13248.2|13243.2|13248.9|13243.9|13248|13243|0
1598475900000|2020-08-26 21:05:00|13248|13243|13247.7|13242.7|13248.3|13243.3|13247.2|13242.2|0
1598476200000|2020-08-26 21:10:00|13247.6|13242.6|13246.2|13241.2|13248.2|13243.2|13246.2|13241.2|0
1598476500000|2020-08-26 21:15:00|13246|13241|13245|13240|13246.1|13241.1|13244.9|13239.9|0
1598476800000|2020-08-26 21:20:00|13245.1|13240.1|13245.3|13240.3|13245.3|13240.3|13245.1|13240.1|0
1598477100000|2020-08-26 21:25:00|13245.4|13240.4|13244.1|13239.1|13246.5|13241.5|13244.1|13239.1|0
1598477400000|2020-08-26 21:30:00|13244|13239|13243.9|13238.9|13244|13239|13243.9|13238.9|0
1598477700000|2020-08-26 21:35:00|13244|13239|13243.8|13238.8|13244.2|13239.2|13243.7|13238.7|0
1598478000000|2020-08-26 21:40:00|13244|13239|13245.2|13240.2|13245.3|13240.3|13243.9|13238.9|0
1598478300000|2020-08-26 21:45:00|13245.3|13240.3|13244.3|13239.3|13245.3|13240.3|13244.3|13239.3|0
1598478600000|2020-08-26 21:50:00|13244.6|13239.6|13244.6|13239.6|13244.6|13239.6|13244.2|13239.2|0
1598478900000|2020-08-26 21:55:00|13244.8|13239.8|13246.1|13241.1|13246.1|13241.1|13244.8|13239.8|0
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13237.2|13232.2|13250|13245|13236.1|13231.1|0
1598479500000|2020-08-26 22:05:00|13238.1|13233.1|13232.9|13227.9|13239.1|13234.1|13231.9|13226.9|0
1598479800000|2020-08-26 22:10:00|13232|13227|13228.4|13223.4|13232|13227|13227.1|13222.1|0
1598480100000|2020-08-26 22:15:00|13228.3|13223.3|13232.4|13227.4|13235.1|13230.1|13228.3|13223.3|0
1598480400000|2020-08-26 22:20:00|13232.3|13227.3|13228.2|13223.2|13233.4|13228.4|13228.2|13223.2|0
1598480700000|2020-08-26 22:25:00|13229.2|13224.2|13227.8|13222.8|13231|13226|13227.8|13222.8|0
1598481000000|2020-08-26 22:30:00|13228.3|13223.3|13227.9|13222.9|13228.9|13223.9|13224.2|13219.2|0
1598481300000|2020-08-26 22:35:00|13227|13222|13232.8|13227.8|13234.7|13229.7|13226|13221|0
1598481600000|2020-08-26 22:40:00|13233.8|13228.8|13234.7|13229.7|13235.9|13230.9|13233.2|13228.2|0
1598481900000|2020-08-26 22:45:00|13234.2|13229.2|13230.3|13225.3|13234.2|13229.2|13229.4|13224.4|0
1598482200000|2020-08-26 22:50:00|13229.4|13224.4|13229.7|13224.7|13231.5|13226.5|13229.4|13224.4|0
1598482500000|2020-08-26 22:55:00|13229.2|13224.2|13229.7|13224.7|13229.8|13224.8|13226.6|13221.6|0
1598482800000|2020-08-26 23:00:00|13230.6|13225.6|13232.5|13227.5|13233.4|13228.4|13229.5|13224.5|0
1598483100000|2020-08-26 23:05:00|13233.4|13228.4|13232.5|13227.5|13233.4|13228.4|13229.4|13224.4|0
1598483400000|2020-08-26 23:10:00|13232.4|13227.4|13231.3|13226.3|13232.4|13227.4|13229.6|13224.6|0
1598483700000|2020-08-26 23:15:00|13231.4|13226.4|13229.4|13224.4|13231.4|13226.4|13228.5|13223.5|0
1598484000000|2020-08-26 23:20:00|13228.5|13223.5|13229.9|13224.9|13231.8|13226.8|13228.5|13223.5|0
1598484300000|2020-08-26 23:25:00|13230.3|13225.3|13229.9|13224.9|13230.8|13225.8|13229.9|13224.9|0
1598484600000|2020-08-26 23:30:00|13228.9|13223.9|13230.4|13225.4|13231.4|13226.4|13228|13223|0
1598484900000|2020-08-26 23:35:00|13230.9|13225.9|13228.6|13223.6|13231.4|13226.4|13227.6|13222.6|0
1598485200000|2020-08-26 23:40:00|13229.6|13224.6|13230.6|13225.6|13233.4|13228.4|13229.6|13224.6|0
1598485500000|2020-08-26 23:45:00|13230.1|13225.1|13230.5|13225.5|13230.5|13225.5|13229.5|13224.5|0
1598485800000|2020-08-26 23:50:00|13231.4|13226.4|13239.7|13234.7|13241.6|13236.6|13231.4|13226.4|0
1598486100000|2020-08-26 23:55:00|13238.7|13233.7|13237.6|13232.6|13239.7|13234.7|13234.8|13229.8|0
1598486400000|2020-08-27 00:00:00|13236.7|13231.7|13230.9|13225.9|13242.4|13237.4|13230|13225|0
1598486700000|2020-08-27 00:05:00|13231.9|13226.9|13227.6|13222.6|13232.8|13227.8|13224.7|13219.7|0
1598487000000|2020-08-27 00:10:00|13226.7|13221.7|13226.5|13221.5|13230.5|13225.5|13226.5|13221.5|0
1598487300000|2020-08-27 00:15:00|13227.5|13222.5|13215.6|13211.6|13227.6|13223.6|13212.9|13208.9|57
1598487600000|2020-08-27 00:20:00|13215.9|13211.9|13218.9|13214.9|13224.9|13220.9|13214.9|13210.9|25
1598487900000|2020-08-27 00:25:00|13219.1|13215.1|13215.9|13211.9|13222.9|13218.9|13215.9|13211.9|45
1598488200000|2020-08-27 00:30:00|13215.4|13211.4|13212.9|13208.9|13221.4|13217.4|13212.4|13208.4|40
1598488500000|2020-08-27 00:35:00|13213.1|13209.1|13213.4|13209.4|13219.1|13215.1|13210.6|13206.6|74
1598488800000|2020-08-27 00:40:00|13212.9|13208.9|13218.4|13214.4|13227.9|13223.9|13211.9|13207.9|15
1598489100000|2020-08-27 00:45:00|13218.1|13214.1|13219.9|13215.9|13220.1|13216.1|13211.9|13207.9|10
1598489400000|2020-08-27 00:50:00|13220.1|13216.1|13219.9|13215.9|13227.6|13223.6|13219.4|13215.4|31
1598489700000|2020-08-27 00:55:00|13220.9|13216.9|13220.1|13216.1|13229.1|13225.1|13218.4|13214.4|31
1598490000000|2020-08-27 01:00:00|13221.9|13217.9|13232.4|13228.4|13236.6|13232.6|13221.9|13217.9|43
1598490300000|2020-08-27 01:05:00|13232.6|13228.6|13227.6|13223.6|13232.6|13228.6|13224.4|13220.4|10
1598490600000|2020-08-27 01:10:00|13226.4|13222.4|13224.9|13220.9|13234.4|13230.4|13224.9|13220.9|14
1598490900000|2020-08-27 01:15:00|13225.1|13221.1|13217.1|13213.1|13226.9|13222.9|13213.9|13209.9|44
1598491200000|2020-08-27 01:20:00|13217.4|13213.4|13216.6|13212.6|13218.9|13214.9|13216.6|13212.6|2
1598491500000|2020-08-27 01:25:00|13216.9|13212.9|13225.4|13221.4|13228.6|13224.6|13216.6|13212.6|9
1598491800000|2020-08-27 01:30:00|13225.6|13221.6|13211.9|13207.9|13225.6|13221.6|13209.6|13205.6|39
1598492100000|2020-08-27 01:35:00|13209.9|13205.9|13196.1|13192.1|13213.1|13209.1|13194.4|13190.4|81
1598492400000|2020-08-27 01:40:00|13195.9|13191.9|13195.6|13191.6|13199.9|13195.9|13193.4|13189.4|37
1598492700000|2020-08-27 01:45:00|13195.4|13191.4|13199.9|13195.9|13201.4|13197.4|13189.9|13185.9|46
1598493000000|2020-08-27 01:50:00|13199.6|13195.6|13199.9|13195.9|13203.1|13199.1|13196.9|13192.9|32
1598493300000|2020-08-27 01:55:00|13199.6|13195.6|13196.4|13192.4|13199.6|13195.6|13193.1|13189.1|14
1598493600000|2020-08-27 02:00:00|13195.9|13191.9|13200.4|13196.4|13209.6|13205.6|13194.1|13190.1|26
1598493900000|2020-08-27 02:05:00|13200.1|13196.1|13197.6|13193.6|13201.9|13197.9|13195.1|13191.1|20
1598494200000|2020-08-27 02:10:00|13197.9|13193.9|13197.6|13193.6|13197.9|13193.9|13194.1|13190.1|11
1598494500000|2020-08-27 02:15:00|13197.4|13193.4|13190.6|13186.6|13198.9|13194.9|13189.1|13185.1|47
1598494800000|2020-08-27 02:20:00|13189.4|13185.4|13182.4|13178.4|13189.4|13185.4|13180.9|13176.9|47
1598495100000|2020-08-27 02:25:00|13182.6|13178.6|13187.4|13183.4|13189.9|13185.9|13181.6|13177.6|12
1598495400000|2020-08-27 02:30:00|13188.4|13184.4|13188.9|13184.9|13191.1|13187.1|13181.9|13177.9|38
1598495700000|2020-08-27 02:35:00|13188.6|13184.6|13189.9|13185.9|13192.1|13188.1|13186.9|13182.9|10
1598496000000|2020-08-27 02:40:00|13190.1|13186.1|13194.4|13190.4|13194.9|13190.9|13190.1|13186.1|5
1598496300000|2020-08-27 02:45:00|13194.1|13190.1|13192.4|13188.4|13195.1|13191.1|13190.6|13186.6|18
1598496600000|2020-08-27 02:50:00|13192.1|13188.1|13192.6|13188.6|13196.4|13192.4|13191.6|13187.6|13
1598496900000|2020-08-27 02:55:00|13192.1|13188.1|13190.6|13186.6|13192.1|13188.1|13186.1|13182.1|23
1598497200000|2020-08-27 03:00:00|13190.4|13186.4|13184.4|13180.4|13191.1|13187.1|13184.1|13180.1|8
1598497500000|2020-08-27 03:05:00|13184.1|13180.1|13185.6|13181.6|13185.6|13181.6|13181.4|13177.4|12
1598497800000|2020-08-27 03:10:00|13185.4|13181.4|13186.6|13182.6|13188.4|13184.4|13183.1|13179.1|15
1598498100000|2020-08-27 03:15:00|13186.4|13182.4|13201.4|13197.4|13203.4|13199.4|13185.9|13181.9|64
1598498400000|2020-08-27 03:20:00|13201.6|13197.6|13200.9|13196.9|13201.6|13197.6|13196.4|13192.4|13
1598498700000|2020-08-27 03:25:00|13201.1|13197.1|13209.9|13205.9|13211.9|13207.9|13201.1|13197.1|23
1598499000000|2020-08-27 03:30:00|13210.6|13206.6|13200.6|13196.6|13211.1|13207.1|13200.6|13196.6|14
1598499300000|2020-08-27 03:35:00|13201.6|13197.6|13205.6|13201.6|13208.1|13204.1|13201.6|13197.6|9
1598499600000|2020-08-27 03:40:00|13205.9|13201.9|13203.4|13199.4|13205.9|13201.9|13201.6|13197.6|7
1598499900000|2020-08-27 03:45:00|13203.1|13199.1|13213.6|13209.6|13218.9|13214.9|13202.9|13198.9|11
1598500200000|2020-08-27 03:50:00|13213.4|13209.4|13208.9|13204.9|13213.4|13209.4|13205.1|13201.1|3
1598500500000|2020-08-27 03:55:00|13208.6|13204.6|13204.4|13200.4|13208.6|13204.6|13202.4|13198.4|4
1598500800000|2020-08-27 04:00:00|13204.1|13200.1|13202.9|13198.9|13205.4|13201.4|13202.4|13198.4|0
1598501100000|2020-08-27 04:05:00|13203.1|13199.1|13201.6|13197.6|13204.4|13200.4|13201.6|13197.6|2
1598501400000|2020-08-27 04:10:00|13201.9|13197.9|13202.4|13198.4|13202.4|13198.4|13200.6|13196.6|0
1598501700000|2020-08-27 04:15:00|13202.1|13198.1|13204.4|13200.4|13205.6|13201.6|13202.1|13198.1|2
1598502000000|2020-08-27 04:20:00|13204.1|13200.1|13203.4|13199.4|13204.6|13200.6|13203.1|13199.1|0
1598502300000|2020-08-27 04:25:00|13203.1|13199.1|13197.9|13193.9|13203.1|13199.1|13197.6|13193.6|11
1598502600000|2020-08-27 04:30:00|13198.1|13194.1|13208.9|13204.9|13214.1|13210.1|13198.1|13194.1|18
1598502900000|2020-08-27 04:35:00|13208.6|13204.6|13206.4|13202.4|13209.1|13205.1|13204.6|13200.6|4
1598503200000|2020-08-27 04:40:00|13206.1|13202.1|13203.9|13199.9|13207.9|13203.9|13203.6|13199.6|4
1598503500000|2020-08-27 04:45:00|13203.6|13199.6|13208.1|13204.1|13209.6|13205.6|13202.4|13198.4|8
1598503800000|2020-08-27 04:50:00|13207.9|13203.9|13206.6|13202.6|13210.9|13206.9|13206.6|13202.6|5
1598504100000|2020-08-27 04:55:00|13205.6|13201.6|13198.9|13194.9|13205.6|13201.6|13196.9|13192.9|11
1598504400000|2020-08-27 05:00:00|13199.1|13195.1|13198.4|13194.4|13200.6|13196.6|13196.6|13192.6|7
1598504700000|2020-08-27 05:05:00|13198.1|13194.1|13194.6|13190.6|13198.9|13194.9|13193.4|13189.4|6
1598505000000|2020-08-27 05:10:00|13194.1|13190.1|13197.9|13193.9|13198.9|13194.9|13192.6|13188.6|10
1598505300000|2020-08-27 05:15:00|13198.4|13194.4|13204.1|13200.1|13204.1|13200.1|13198.4|13194.4|24
1598505600000|2020-08-27 05:20:00|13204.6|13200.6|13208.6|13204.6|13212.9|13208.9|13203.9|13199.9|43
1598505900000|2020-08-27 05:25:00|13208.4|13204.4|13210.4|13206.4|13214.1|13210.1|13203.6|13199.6|11
1598506200000|2020-08-27 05:30:00|13210.1|13206.1|13208.1|13204.1|13212.1|13208.1|13202.1|13198.1|36
1598506500000|2020-08-27 05:35:00|13209.1|13205.1|13212.6|13208.6|13213.6|13209.6|13206.6|13202.6|59
1598506800000|2020-08-27 05:40:00|13213.4|13209.4|13210.4|13206.4|13214.6|13210.6|13206.9|13202.9|41
1598507100000|2020-08-27 05:45:00|13211.4|13207.4|13214.9|13210.9|13216.6|13212.6|13208.6|13204.6|41
1598507400000|2020-08-27 05:50:00|13215.1|13211.1|13208.6|13204.6|13215.9|13211.9|13207.4|13203.4|86
1598507700000|2020-08-27 05:55:00|13210.1|13206.1|13208.4|13204.4|13210.1|13206.1|13202.9|13198.9|39
1598508000000|2020-08-27 06:00:00|13207.4|13205.4|13209.6|13207.6|13211.6|13209.6|13198.9|13196.9|185
1598508300000|2020-08-27 06:05:00|13209.9|13207.9|13203.6|13201.6|13211.1|13209.1|13198.9|13196.9|185
1598508600000|2020-08-27 06:10:00|13203.9|13201.9|13193.4|13191.4|13206.1|13204.1|13191.4|13189.4|162
1598508900000|2020-08-27 06:15:00|13192.6|13190.6|13188.1|13186.1|13193.9|13191.9|13185.4|13183.4|174
1598509200000|2020-08-27 06:20:00|13187.9|13185.9|13188.9|13186.9|13189.6|13187.6|13184.4|13182.4|56
1598509500000|2020-08-27 06:25:00|13188.6|13186.6|13188.9|13186.9|13190.6|13188.6|13186.4|13184.4|60
1598509800000|2020-08-27 06:30:00|13188.6|13186.6|13194.4|13192.4|13195.1|13193.1|13188.4|13186.4|155
1598510100000|2020-08-27 06:35:00|13194.6|13192.6|13198.4|13196.4|13203.1|13201.1|13192.9|13190.9|199
1598510400000|2020-08-27 06:40:00|13200.9|13198.9|13199.9|13197.9|13201.9|13199.9|13196.6|13194.6|97
1598510700000|2020-08-27 06:45:00|13200.1|13198.1|13210.4|13208.4|13211.1|13209.1|13196.1|13194.1|165
1598511000000|2020-08-27 06:50:00|13210.6|13208.6|13218.4|13216.4|13225.4|13223.4|13210.4|13208.4|325
1598511300000|2020-08-27 06:55:00|13219.9|13217.9|13219.1|13217.1|13226.9|13224.9|13217.9|13215.9|308
1598511600000|2020-08-27 07:00:00|13218.7|13217.5|13199.7|13198.5|13219.7|13218.5|13196|13194.8|1185
1598511900000|2020-08-27 07:05:00|13200.5|13199.3|13167.2|13166|13206.5|13205.3|13160.2|13159|1532
1598512200000|2020-08-27 07:10:00|13167.5|13166.3|13181.2|13180|13187|13185.8|13157.5|13156.3|1117
1598512500000|2020-08-27 07:15:00|13181.5|13180.3|13176.2|13175|13181.5|13180.3|13159.2|13158|1049
1598512800000|2020-08-27 07:20:00|13176.5|13175.3|13185.7|13184.5|13199.7|13198.5|13173|13171.8|1153
1598513100000|2020-08-27 07:25:00|13185|13183.8|13170.7|13169.5|13191.7|13190.5|13165.2|13164|965
1598513400000|2020-08-27 07:30:00|13170.5|13169.3|13184|13182.8|13185|13183.8|13165.7|13164.5|916
1598513700000|2020-08-27 07:35:00|13184.2|13183|13190.2|13189|13192.2|13191|13174.7|13173.5|628
1598514000000|2020-08-27 07:40:00|13190|13188.8|13202.2|13201|13203.5|13202.3|13186.5|13185.3|736
1598514300000|2020-08-27 07:45:00|13200.7|13199.5|13214.7|13213.5|13221.2|13220|13197.2|13196|1013
1598514600000|2020-08-27 07:50:00|13215|13213.8|13207.7|13206.5|13218.2|13217|13204|13202.8|733
1598514900000|2020-08-27 07:55:00|13208.2|13207|13192.2|13191|13214.5|13213.3|13189.7|13188.5|619
1598515200000|2020-08-27 08:00:00|13192|13190.8|13172|13170.8|13192.2|13191|13169.7|13168.5|1154
1598515500000|2020-08-27 08:05:00|13172.2|13171|13172.2|13171|13179.7|13178.5|13168|13166.8|563
1598515800000|2020-08-27 08:10:00|13172|13170.8|13161.2|13160|13172|13170.8|13155|13153.8|753
1598516100000|2020-08-27 08:15:00|13161|13159.8|13161.2|13160|13171.5|13170.3|13158|13156.8|570
1598516400000|2020-08-27 08:20:00|13161.5|13160.3|13174.5|13173.3|13177.7|13176.5|13156|13154.8|553
1598516700000|2020-08-27 08:25:00|13174.2|13173|13170.9|13169.7|13182|13180.8|13169.1|13167.9|607
1598517000000|2020-08-27 08:30:00|13170.6|13169.4|13172.6|13171.4|13184.6|13183.4|13166.4|13165.2|727
1598517300000|2020-08-27 08:35:00|13172.9|13171.7|13175.1|13173.9|13177.6|13176.4|13166.9|13165.7|351
1598517600000|2020-08-27 08:40:00|13175.4|13174.2|13168.1|13166.9|13178.4|13177.2|13167.6|13166.4|379
1598517900000|2020-08-27 08:45:00|13168.4|13167.2|13166.1|13164.9|13169.1|13167.9|13159.9|13158.7|404
1598518200000|2020-08-27 08:50:00|13166.4|13165.2|13162.1|13160.9|13168.1|13166.9|13160.1|13158.9|234
1598518500000|2020-08-27 08:55:00|13162.4|13161.2|13164.9|13163.7|13169.9|13168.7|13153.6|13152.4|571
1598518800000|2020-08-27 09:00:00|13164.6|13163.4|13149.1|13147.9|13165.1|13163.9|13148.4|13147.2|831
1598519100000|2020-08-27 09:05:00|13149.4|13148.2|13144.4|13143.2|13154.9|13153.7|13144.4|13143.2|344
1598519400000|2020-08-27 09:10:00|13144.1|13142.9|13127.6|13126.4|13147.9|13146.7|13124.1|13122.9|772
1598519700000|2020-08-27 09:15:00|13127.9|13126.7|13118.6|13117.4|13133.6|13132.4|13117.1|13115.9|508
1598520000000|2020-08-27 09:20:00|13118.9|13117.7|13118.6|13117.4|13126.9|13125.7|13113.9|13112.7|515
1598520300000|2020-08-27 09:25:00|13118.9|13117.7|13116.1|13114.9|13119.1|13117.9|13109.6|13108.4|583
1598520600000|2020-08-27 09:30:00|13115.9|13114.7|13128.9|13127.7|13131.6|13130.4|13113.6|13112.4|617
1598520900000|2020-08-27 09:35:00|13128.6|13127.4|13136.1|13134.9|13138.6|13137.4|13126.6|13125.4|629
1598521200000|2020-08-27 09:40:00|13135.9|13134.7|13132.6|13131.4|13137.1|13135.9|13132.6|13131.4|275
1598521500000|2020-08-27 09:45:00|13132.4|13131.2|13127.1|13125.9|13132.4|13131.2|13119.6|13118.4|482
1598521800000|2020-08-27 09:50:00|13128.1|13126.9|13138.6|13137.4|13139.6|13138.4|13125.6|13124.4|426
1598522100000|2020-08-27 09:55:00|13138.4|13137.2|13139.6|13138.4|13143.9|13142.7|13132.6|13131.4|328
1598522400000|2020-08-27 10:00:00|13139.4|13138.2|13134.1|13132.9|13140.4|13139.2|13133.6|13132.4|290
1598522700000|2020-08-27 10:05:00|13134.6|13133.4|13137.6|13136.4|13144.1|13142.9|13134.1|13132.9|218
1598523000000|2020-08-27 10:10:00|13137.4|13136.2|13138.4|13137.2|13144.4|13143.2|13135.4|13134.2|187
1598523300000|2020-08-27 10:15:00|13138.1|13136.9|13142.1|13140.9|13147.1|13145.9|13137.1|13135.9|257
1598523600000|2020-08-27 10:20:00|13141.9|13140.7|13146.9|13145.7|13147.9|13146.7|13137.1|13135.9|277
1598523900000|2020-08-27 10:25:00|13147.4|13146.2|13146.9|13145.7|13149.1|13147.9|13139.9|13138.7|149
1598524200000|2020-08-27 10:30:00|13146.6|13145.4|13137.9|13136.7|13146.6|13145.4|13133.1|13131.9|256
1598524500000|2020-08-27 10:35:00|13138.1|13136.9|13148.6|13147.4|13151.4|13150.2|13132.4|13131.2|291
1598524800000|2020-08-27 10:40:00|13148.4|13147.2|13142.9|13141.7|13148.6|13147.4|13142.1|13140.9|171
1598525100000|2020-08-27 10:45:00|13142.6|13141.4|13147.6|13146.4|13150.1|13148.9|13140.1|13138.9|188
1598525400000|2020-08-27 10:50:00|13147.9|13146.7|13141.4|13140.2|13151.6|13150.4|13140.9|13139.7|138
1598525700000|2020-08-27 10:55:00|13141.6|13140.4|13147.9|13146.7|13151.1|13149.9|13140.4|13139.2|217
1598526000000|2020-08-27 11:00:00|13149.1|13147.9|13150.1|13148.9|13151.6|13150.4|13144.6|13143.4|254
1598526300000|2020-08-27 11:05:00|13149.9|13148.7|13149.9|13148.7|13151.4|13150.2|13142.6|13141.4|229
1598526600000|2020-08-27 11:10:00|13150.1|13148.9|13145.6|13144.4|13155.9|13154.7|13145.6|13144.4|254
1598526900000|2020-08-27 11:15:00|13145.4|13144.2|13142.6|13141.4|13150.6|13149.4|13142.4|13141.2|213
1598527200000|2020-08-27 11:20:00|13142.9|13141.7|13138.1|13136.9|13144.9|13143.7|13137.1|13135.9|197
1598527500000|2020-08-27 11:25:00|13137.9|13136.7|13150.1|13148.9|13151.1|13149.9|13136.6|13135.4|225
1598527800000|2020-08-27 11:30:00|13150.4|13149.2|13155.1|13153.9|13155.1|13153.9|13144.9|13143.7|140
1598528100000|2020-08-27 11:35:00|13155.4|13154.2|13154.1|13152.9|13161.1|13159.9|13152.4|13151.2|221
1598528400000|2020-08-27 11:40:00|13154.2|13153|13158.7|13157.5|13160.2|13159|13154.2|13153|223
1598528700000|2020-08-27 11:45:00|13158.5|13157.3|13150.7|13149.5|13159.7|13158.5|13150.5|13149.3|221
1598529000000|2020-08-27 11:50:00|13150.2|13149|13153.7|13152.5|13154.7|13153.5|13146|13144.8|226
1598529300000|2020-08-27 11:55:00|13153.5|13152.3|13153.7|13152.5|13155.5|13154.3|13150.7|13149.5|201
1598529600000|2020-08-27 12:00:00|13154.2|13153|13163.2|13162|13165.2|13164|13153.5|13152.3|365
1598529900000|2020-08-27 12:05:00|13163|13161.8|13162.7|13161.5|13169.2|13168|13160.5|13159.3|686
1598530200000|2020-08-27 12:10:00|13162.5|13161.3|13166|13164.8|13167.7|13166.5|13159.5|13158.3|343
1598530500000|2020-08-27 12:15:00|13165.7|13164.5|13168.2|13167|13172.7|13171.5|13165.7|13164.5|756
1598530800000|2020-08-27 12:20:00|13168.5|13167.3|13177.7|13176.5|13178.5|13177.3|13167|13165.8|385
1598531100000|2020-08-27 12:25:00|13178.2|13177|13161.5|13160.3|13181|13179.8|13159|13157.8|421
1598531400000|2020-08-27 12:30:00|13161.2|13160|13170|13168.8|13177.7|13176.5|13159.5|13158.3|381
1598531700000|2020-08-27 12:35:00|13170.2|13169|13158.2|13157|13172.2|13171|13154.7|13153.5|379
1598532000000|2020-08-27 12:40:00|13158.7|13157.5|13160|13158.8|13166|13164.8|13157.2|13156|456
1598532300000|2020-08-27 12:45:00|13159.7|13158.5|13168.2|13167|13177.7|13176.5|13157|13155.8|549
1598532600000|2020-08-27 12:50:00|13168.5|13167.3|13172.5|13171.3|13180.5|13179.3|13162.7|13161.5|945
1598532900000|2020-08-27 12:55:00|13172.2|13171|13160.5|13159.3|13172.5|13171.3|13154.7|13153.5|389
1598533200000|2020-08-27 13:00:00|13160.7|13159.5|13159|13157.8|13175.2|13174|13158.2|13157|715
1598533500000|2020-08-27 13:05:00|13159.5|13158.3|13141.5|13140.3|13171.2|13170|13137.7|13136.5|961
1598533800000|2020-08-27 13:10:00|13141.7|13140.5|13156.5|13155.3|13160|13158.8|13138|13136.8|802
1598534100000|2020-08-27 13:15:00|13156.7|13155.5|13191.2|13190|13194.2|13193|13151.7|13150.5|1486
1598534400000|2020-08-27 13:20:00|13191|13189.8|13175.2|13174|13195|13193.8|13173.7|13172.5|1060
1598534700000|2020-08-27 13:25:00|13175.5|13174.3|13177.2|13176|13184|13182.8|13166.2|13165|1017
1598535000000|2020-08-27 13:30:00|13177.5|13176.3|13156.2|13155|13178.2|13177|13151|13149.8|1206
1598535300000|2020-08-27 13:35:00|13156|13154.8|13139|13137.8|13161|13159.8|13131.7|13130.5|1274
1598535600000|2020-08-27 13:40:00|13139.2|13138|13157.5|13156.3|13165.7|13164.5|13136.2|13135|1055
1598535900000|2020-08-27 13:45:00|13157.7|13156.5|13154.7|13153.5|13164.5|13163.3|13130.2|13129|1169
1598536200000|2020-08-27 13:50:00|13155|13153.8|13157.7|13156.5|13171.2|13170|13146.7|13145.5|1018
1598536500000|2020-08-27 13:55:00|13157.5|13156.3|13164.2|13163|13168|13166.8|13154.7|13153.5|682
1598536800000|2020-08-27 14:00:00|13164.5|13163.3|13151.2|13150|13169.2|13168|13149.7|13148.5|957
1598537100000|2020-08-27 14:05:00|13149.7|13148.5|13121.2|13120|13153.5|13152.3|13115.7|13114.5|1454
1598537400000|2020-08-27 14:10:00|13120.7|13119.5|13106|13104.8|13126|13124.8|13103.7|13102.5|1205
1598537700000|2020-08-27 14:15:00|13105.2|13104|13129|13127.8|13131.2|13130|13100.7|13099.5|1023
1598538000000|2020-08-27 14:20:00|13129.2|13128|13131.2|13130|13133.7|13132.5|13118|13116.8|746
1598538300000|2020-08-27 14:25:00|13131|13129.8|13138.2|13137|13141.7|13140.5|13128|13126.8|796
1598538600000|2020-08-27 14:30:00|13138.5|13137.3|13147.2|13146|13148.5|13147.3|13129.5|13128.3|755
1598538900000|2020-08-27 14:35:00|13147|13145.8|13135.7|13134.5|13147|13145.8|13127|13125.8|493
1598539200000|2020-08-27 14:40:00|13136|13134.8|13126.2|13125|13138.2|13137|13122.7|13121.5|541
1598539500000|2020-08-27 14:45:00|13126|13124.8|13115.2|13114|13128.5|13127.3|13108.2|13107|635
1598539800000|2020-08-27 14:50:00|13115|13113.8|13124.2|13123|13129.7|13128.5|13113.2|13112|743
1598540100000|2020-08-27 14:55:00|13124.7|13123.5|13138.5|13137.3|13141.2|13140|13117.2|13116|631
1598540400000|2020-08-27 15:00:00|13139|13137.8|13137.7|13136.5|13146.7|13145.5|13130.2|13129|566
1598540700000|2020-08-27 15:05:00|13138|13136.8|13134.7|13133.5|13141.7|13140.5|13131.2|13130|496
1598541000000|2020-08-27 15:10:00|13134.5|13133.3|13123.7|13122.5|13138.5|13137.3|13123|13121.8|540
1598541300000|2020-08-27 15:15:00|13124.2|13123|13109.7|13108.5|13125.2|13124|13109.7|13108.5|647
1598541600000|2020-08-27 15:20:00|13110|13108.8|13096.2|13095|13113.2|13112|13089.7|13088.5|1138
1598541900000|2020-08-27 15:25:00|13096|13094.8|13093.5|13092.3|13098|13096.8|13084.2|13083|1356
1598542200000|2020-08-27 15:30:00|13093.9|13091.9|13098.6|13096.6|13099.4|13097.4|13077.9|13075.9|1580
1598542500000|2020-08-27 15:35:00|13097.9|13095.9|13110.4|13108.4|13111.1|13109.1|13090.4|13088.4|722
1598542800000|2020-08-27 15:40:00|13110.6|13108.6|13115.4|13113.4|13115.4|13113.4|13107.6|13105.6|338
1598543100000|2020-08-27 15:45:00|13115.9|13113.9|13119.6|13117.6|13120.4|13118.4|13113.6|13111.6|256
1598543400000|2020-08-27 15:50:00|13120.4|13118.4|13119.6|13117.6|13121.1|13119.1|13116.1|13114.1|159
1598543700000|2020-08-27 15:55:00|13119.9|13117.9|13109.6|13107.6|13121.1|13119.1|13108.6|13106.6|169
1598544000000|2020-08-27 16:00:00|13109.4|13107.4|13102.4|13100.4|13109.6|13107.6|13092.1|13090.1|392
1598544300000|2020-08-27 16:05:00|13102.6|13100.6|13099.4|13097.4|13104.9|13102.9|13097.4|13095.4|158
1598544600000|2020-08-27 16:10:00|13098.9|13096.9|13096.1|13094.1|13101.1|13099.1|13092.9|13090.9|147
1598544900000|2020-08-27 16:15:00|13096.9|13094.9|13079.9|13077.9|13097.1|13095.1|13078.9|13076.9|391
1598545200000|2020-08-27 16:20:00|13079.6|13077.6|13084.6|13082.6|13084.9|13082.9|13069.1|13067.1|408
1598545500000|2020-08-27 16:25:00|13084.4|13082.4|13077.6|13075.6|13090.6|13088.6|13076.6|13074.6|273
1598545800000|2020-08-27 16:30:00|13077.4|13075.4|13075.6|13073.6|13085.9|13083.9|13069.4|13067.4|327
1598546100000|2020-08-27 16:35:00|13075.1|13073.1|13054.6|13052.6|13077.1|13075.1|13045.6|13043.6|717
1598546400000|2020-08-27 16:40:00|13054.4|13052.4|13043.1|13041.1|13055.1|13053.1|13040.1|13038.1|494
1598546700000|2020-08-27 16:45:00|13042.9|13040.9|13043.6|13041.6|13050.6|13048.6|13033.6|13031.6|512
1598547000000|2020-08-27 16:50:00|13043.4|13041.4|13032.1|13030.1|13045.9|13043.9|13021.9|13019.9|587
1598547300000|2020-08-27 16:55:00|13030.1|13028.1|13033.4|13031.4|13037.4|13035.4|13025.4|13023.4|379
1598547600000|2020-08-27 17:00:00|13033.1|13031.1|13027.9|13025.9|13035.9|13033.9|13023.1|13021.1|283
1598547900000|2020-08-27 17:05:00|13028.1|13026.1|13049.1|13047.1|13050.1|13048.1|13020.9|13018.9|419
1598548200000|2020-08-27 17:10:00|13049.4|13047.4|13061.1|13059.1|13062.6|13060.6|13046.6|13044.6|352
1598548500000|2020-08-27 17:15:00|13060.9|13058.9|13063.6|13061.6|13066.6|13064.6|13053.1|13051.1|380
1598548800000|2020-08-27 17:20:00|13063.4|13061.4|13068.4|13066.4|13078.9|13076.9|13058.9|13056.9|362
1598549100000|2020-08-27 17:25:00|13068.6|13066.6|13078.6|13076.6|13078.6|13076.6|13067.6|13065.6|185
1598549400000|2020-08-27 17:30:00|13078.4|13076.4|13071.6|13069.6|13082.1|13080.1|13069.4|13067.4|186
1598549700000|2020-08-27 17:35:00|13071.9|13069.9|13070.9|13068.9|13074.4|13072.4|13069.1|13067.1|136
1598550000000|2020-08-27 17:40:00|13071.1|13069.1|13072.6|13070.6|13076.9|13074.9|13067.9|13065.9|113
1598550300000|2020-08-27 17:45:00|13072.4|13070.4|13067.1|13065.1|13073.6|13071.6|13062.6|13060.6|161
1598550600000|2020-08-27 17:50:00|13067.6|13065.6|13057.6|13055.6|13068.1|13066.1|13054.4|13052.4|232
1598550900000|2020-08-27 17:55:00|13057.1|13055.1|13066.1|13064.1|13075.6|13073.6|13057.1|13055.1|273
1598551200000|2020-08-27 18:00:00|13066.4|13064.4|13077.9|13075.9|13079.1|13077.1|13063.4|13061.4|200
1598551500000|2020-08-27 18:05:00|13078.1|13076.1|13074.6|13072.6|13078.1|13076.1|13073.1|13071.1|76
1598551800000|2020-08-27 18:10:00|13074.9|13072.9|13080.6|13078.6|13083.6|13081.6|13073.9|13071.9|164
1598552100000|2020-08-27 18:15:00|13080.1|13078.1|13082.1|13080.1|13088.4|13086.4|13078.6|13076.6|185
1598552400000|2020-08-27 18:20:00|13081.9|13079.9|13081.4|13079.4|13082.6|13080.6|13076.9|13074.9|86
1598552700000|2020-08-27 18:25:00|13081.6|13079.6|13091.1|13089.1|13091.6|13089.6|13077.1|13075.1|135
1598553000000|2020-08-27 18:30:00|13090.9|13088.9|13085.9|13083.9|13092.1|13090.1|13083.4|13081.4|135
1598553300000|2020-08-27 18:35:00|13086.1|13084.1|13087.6|13085.6|13093.1|13091.1|13084.4|13082.4|141
1598553600000|2020-08-27 18:40:00|13087.9|13085.9|13089.9|13087.9|13094.1|13092.1|13087.1|13085.1|91
1598553900000|2020-08-27 18:45:00|13090.1|13088.1|13085.1|13083.1|13096.4|13094.4|13084.9|13082.9|109
1598554200000|2020-08-27 18:50:00|13086.1|13084.1|13080.6|13078.6|13089.4|13087.4|13076.9|13074.9|123
1598554500000|2020-08-27 18:55:00|13080.9|13078.9|13084.9|13082.9|13087.6|13085.6|13080.6|13078.6|109
1598554800000|2020-08-27 19:00:00|13083.6|13081.6|13084.4|13082.4|13095.6|13093.6|13081.4|13079.4|150
1598555100000|2020-08-27 19:05:00|13084.1|13082.1|13085.4|13083.4|13087.9|13085.9|13071.6|13069.6|167
1598555400000|2020-08-27 19:10:00|13085.6|13083.6|13077.9|13075.9|13090.6|13088.6|13075.1|13073.1|218
1598555700000|2020-08-27 19:15:00|13077.6|13075.6|13088.9|13086.9|13089.1|13087.1|13073.9|13071.9|74
1598556000000|2020-08-27 19:20:00|13088.6|13086.6|13085.9|13083.9|13096.1|13094.1|13084.6|13082.6|108
1598556300000|2020-08-27 19:25:00|13086.1|13084.1|13086.6|13084.6|13088.6|13086.6|13079.9|13077.9|59
1598556600000|2020-08-27 19:30:00|13086.9|13084.9|13084.6|13082.6|13089.6|13087.6|13078.9|13076.9|67
1598556900000|2020-08-27 19:35:00|13084.9|13082.9|13084.9|13082.9|13089.1|13087.1|13081.9|13079.9|109
1598557200000|2020-08-27 19:40:00|13085.1|13083.1|13077.4|13075.4|13095.1|13093.1|13076.4|13074.4|181
1598557500000|2020-08-27 19:45:00|13077.1|13075.1|13085.1|13083.1|13089.9|13087.9|13072.1|13070.1|149
1598557800000|2020-08-27 19:50:00|13081.6|13079.6|13073.4|13071.4|13083.4|13081.4|13071.9|13069.9|287
1598558100000|2020-08-27 19:55:00|13073.6|13071.6|13066.9|13064.9|13081.6|13079.6|13063.4|13061.4|396
1598558400000|2020-08-27 20:00:00|13070.5|13065.5|13076.2|13071.2|13081.7|13076.7|13061|13056|10
1598558700000|2020-08-27 20:05:00|13077.1|13072.1|13084.4|13079.4|13088.4|13083.4|13077.1|13072.1|0
1598559000000|2020-08-27 20:10:00|13083.5|13078.5|13079.3|13074.3|13085.4|13080.4|13078.4|13073.4|0
1598559300000|2020-08-27 20:15:00|13079.1|13074.1|13077.5|13072.5|13079.2|13074.2|13077.2|13072.2|0
1598559600000|2020-08-27 20:20:00|13077.4|13072.4|13077.4|13072.4|13077.8|13072.8|13077.2|13072.2|0
1598559900000|2020-08-27 20:25:00|13077.5|13072.5|13075.8|13070.8|13078.1|13073.1|13075.8|13070.8|0
1598560200000|2020-08-27 20:30:00|13079.3|13074.3|13086.6|13081.6|13087.6|13082.6|13075.6|13070.6|0
1598560500000|2020-08-27 20:35:00|13087.6|13082.6|13086.8|13081.8|13090.3|13085.3|13085.1|13080.1|0
1598560800000|2020-08-27 20:40:00|13087.7|13082.7|13085.9|13080.9|13089.6|13084.6|13085|13080|0
1598561100000|2020-08-27 20:45:00|13085|13080|13086|13081|13086|13081|13082.2|13077.2|0
1598561400000|2020-08-27 20:50:00|13086.9|13081.9|13082.5|13077.5|13086.9|13081.9|13080.6|13075.6|0
1598561700000|2020-08-27 20:55:00|13083.4|13078.4|13088.9|13083.9|13088.9|13083.9|13082.3|13077.3|0
1598562000000|2020-08-27 21:00:00|13088.3|13083.3|13087.6|13082.6|13088.4|13083.4|13087.5|13082.5|0
1598562300000|2020-08-27 21:05:00|13087.3|13082.3|13086.5|13081.5|13087.3|13082.3|13086.2|13081.2|0
1598562600000|2020-08-27 21:10:00|13087.7|13082.7|13087.1|13082.1|13088|13083|13086.4|13081.4|0
1598562900000|2020-08-27 21:15:00|13087.2|13082.2|13086.4|13081.4|13087.2|13082.2|13086.4|13081.4|0
1598563200000|2020-08-27 21:20:00|13086.3|13081.3|13087.1|13082.1|13087.8|13082.8|13086.3|13081.3|0
1598563500000|2020-08-27 21:25:00|13087|13082|13086.7|13081.7|13087|13082|13086.6|13081.6|0
1598563800000|2020-08-27 21:30:00|13087.1|13082.1|13088|13083|13088.1|13083.1|13086.8|13081.8|0
1598564100000|2020-08-27 21:35:00|13088.1|13083.1|13088.2|13083.2|13088.5|13083.5|13088.1|13083.1|0
1598564400000|2020-08-27 21:40:00|13088.1|13083.1|13088.5|13083.5|13088.5|13083.5|13088.1|13083.1|0
1598564700000|2020-08-27 21:45:00|13088|13083|13088.6|13083.6|13088.6|13083.6|13087.9|13082.9|0
1598565000000|2020-08-27 21:50:00|13088.7|13083.7|13089.9|13084.9|13090.3|13085.3|13088.7|13083.7|0
1598565300000|2020-08-27 21:55:00|13090.2|13085.2|13090.1|13085.1|13090.3|13085.3|13090|13085|0
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13086.4|13081.4|13095.3|13090.3|13085.4|13080.4|0
1598565900000|2020-08-27 22:05:00|13087.3|13082.3|13092|13087|13092|13087|13084.5|13079.5|0
1598566200000|2020-08-27 22:10:00|13091.1|13086.1|13094|13089|13094.9|13089.9|13091.1|13086.1|0
1598566500000|2020-08-27 22:15:00|13095|13090|13092|13087|13095|13090|13091|13086|0
1598566800000|2020-08-27 22:20:00|13092.9|13087.9|13090.1|13085.1|13092.9|13087.9|13090.1|13085.1|0
1598567100000|2020-08-27 22:25:00|13090.6|13085.6|13092.2|13087.2|13092.2|13087.2|13090.1|13085.1|0
1598567400000|2020-08-27 22:30:00|13091.2|13086.2|13094.9|13089.9|13095.9|13090.9|13090.3|13085.3|0
1598567700000|2020-08-27 22:35:00|13095.9|13090.9|13095.4|13090.4|13095.9|13090.9|13092.6|13087.6|0
1598568000000|2020-08-27 22:40:00|13095|13090|13100.6|13095.6|13100.7|13095.7|13094.5|13089.5|0
1598568300000|2020-08-27 22:45:00|13100.5|13095.5|13093.9|13088.9|13100.6|13095.6|13093.9|13088.9|0
1598568600000|2020-08-27 22:50:00|13094.9|13089.9|13093.9|13088.9|13094.9|13089.9|13093|13088|0
1598568900000|2020-08-27 22:55:00|13094.9|13089.9|13094.9|13089.9|13095.8|13090.8|13093|13088|0
1598569200000|2020-08-27 23:00:00|13095.8|13090.8|13093|13088|13095.8|13090.8|13093|13088|0
1598569500000|2020-08-27 23:05:00|13094|13089|13093.1|13088.1|13094.1|13089.1|13093|13088|0
1598569800000|2020-08-27 23:10:00|13092.1|13087.1|13093.1|13088.1|13095|13090|13092.1|13087.1|0
1598570100000|2020-08-27 23:15:00|13093|13088|13097.8|13092.8|13097.8|13092.8|13093|13088|0
1598570400000|2020-08-27 23:20:00|13096.8|13091.8|13096.8|13091.8|13097.8|13092.8|13095.4|13090.4|0
1598570700000|2020-08-27 23:25:00|13095.9|13090.9|13096.8|13091.8|13096.8|13091.8|13095.9|13090.9|0
1598571000000|2020-08-27 23:30:00|13095.8|13090.8|13103.3|13098.3|13104.2|13099.2|13095.7|13090.7|0
1598571300000|2020-08-27 23:35:00|13103.2|13098.2|13104.8|13099.8|13106.7|13101.7|13102.1|13097.1|0
1598571600000|2020-08-27 23:40:00|13104.9|13099.9|13103.3|13098.3|13105.1|13100.1|13101.4|13096.4|0
1598571900000|2020-08-27 23:45:00|13104.2|13099.2|13105.7|13100.7|13106.6|13101.6|13103.3|13098.3|0
1598572200000|2020-08-27 23:50:00|13106.6|13101.6|13106.6|13101.6|13108.5|13103.5|13104.7|13099.7|0
1598572500000|2020-08-27 23:55:00|13105.7|13100.7|13107.8|13102.8|13109.7|13104.7|13105.7|13100.7|0
1598572800000|2020-08-28 00:00:00|13106.9|13101.9|13104.8|13099.8|13111.6|13106.6|13101.1|13096.1|0
1598573100000|2020-08-28 00:05:00|13105.8|13100.8|13106.7|13101.7|13107.7|13102.7|13102.9|13097.9|0
1598573400000|2020-08-28 00:10:00|13107.6|13102.6|13102|13097|13107.6|13102.6|13102|13097|0
1598573700000|2020-08-28 00:15:00|13102.5|13097.5|13109.9|13105.9|13124.4|13120.4|13102.5|13097.5|55
1598574000000|2020-08-28 00:20:00|13110.1|13106.1|13132.6|13128.6|13140.9|13136.9|13109.9|13105.9|41
1598574300000|2020-08-28 00:25:00|13132.9|13128.9|13124.4|13120.4|13132.9|13128.9|13121.9|13117.9|11
1598574600000|2020-08-28 00:30:00|13124.6|13120.6|13114.6|13110.6|13128.9|13124.9|13106.6|13102.6|30
1598574900000|2020-08-28 00:35:00|13114.4|13110.4|13112.4|13108.4|13121.4|13117.4|13112.4|13108.4|12
1598575200000|2020-08-28 00:40:00|13112.6|13108.6|13105.4|13101.4|13118.6|13114.6|13104.9|13100.9|7
1598575500000|2020-08-28 00:45:00|13105.6|13101.6|13093.9|13089.9|13109.1|13105.1|13091.6|13087.6|18
1598575800000|2020-08-28 00:50:00|13094.9|13090.9|13099.9|13095.9|13103.4|13099.4|13090.9|13086.9|21
1598576100000|2020-08-28 00:55:00|13099.6|13095.6|13104.4|13100.4|13105.9|13101.9|13096.9|13092.9|8
1598576400000|2020-08-28 01:00:00|13103.9|13099.9|13107.9|13103.9|13115.6|13111.6|13094.6|13090.6|18
1598576700000|2020-08-28 01:05:00|13108.4|13104.4|13106.1|13102.1|13108.4|13104.4|13102.4|13098.4|7
1598577000000|2020-08-28 01:10:00|13105.9|13101.9|13107.6|13103.6|13108.9|13104.9|13100.6|13096.6|12
1598577300000|2020-08-28 01:15:00|13107.9|13103.9|13096.1|13092.1|13116.6|13112.6|13095.4|13091.4|12
1598577600000|2020-08-28 01:20:00|13095.9|13091.9|13097.4|13093.4|13097.6|13093.6|13093.4|13089.4|5
1598577900000|2020-08-28 01:25:00|13097.9|13093.9|13098.6|13094.6|13103.1|13099.1|13093.4|13089.4|10
1598578200000|2020-08-28 01:30:00|13098.9|13094.9|13099.4|13095.4|13104.4|13100.4|13095.6|13091.6|6
1598578500000|2020-08-28 01:35:00|13099.1|13095.1|13106.4|13102.4|13108.1|13104.1|13098.6|13094.6|12
1598578800000|2020-08-28 01:40:00|13106.6|13102.6|13116.6|13112.6|13121.9|13117.9|13106.6|13102.6|29
1598579100000|2020-08-28 01:45:00|13117.4|13113.4|13117.9|13113.9|13127.1|13123.1|13117.4|13113.4|23
1598579400000|2020-08-28 01:50:00|13118.1|13114.1|13125.9|13121.9|13128.1|13124.1|13118.1|13114.1|5
1598579700000|2020-08-28 01:55:00|13126.4|13122.4|13127.1|13123.1|13132.4|13128.4|13126.4|13122.4|6
1598580000000|2020-08-28 02:00:00|13127.6|13123.6|13128.1|13124.1|13131.1|13127.1|13124.6|13120.6|18
1598580300000|2020-08-28 02:05:00|13128.4|13124.4|13130.9|13126.9|13132.9|13128.9|13127.1|13123.1|2
1598580600000|2020-08-28 02:10:00|13130.4|13126.4|13140.1|13136.1|13143.4|13139.4|13127.6|13123.6|30
1598580900000|2020-08-28 02:15:00|13140.4|13136.4|13133.9|13129.9|13143.6|13139.6|13133.6|13129.6|12
1598581200000|2020-08-28 02:20:00|13137.6|13133.6|13138.4|13134.4|13141.1|13137.1|13135.6|13131.6|14
1598581500000|2020-08-28 02:25:00|13138.6|13134.6|13138.1|13134.1|13139.9|13135.9|13133.6|13129.6|10
1598581800000|2020-08-28 02:30:00|13138.4|13134.4|13131.9|13127.9|13144.9|13140.9|13131.4|13127.4|23
1598582100000|2020-08-28 02:35:00|13131.6|13127.6|13141.1|13137.1|13141.1|13137.1|13131.4|13127.4|5
1598582400000|2020-08-28 02:40:00|13141.4|13137.4|13141.9|13137.9|13144.9|13140.9|13138.1|13134.1|9
1598582700000|2020-08-28 02:45:00|13142.4|13138.4|13146.4|13142.4|13148.4|13144.4|13141.1|13137.1|10
1598583000000|2020-08-28 02:50:00|13146.1|13142.1|13171.6|13167.6|13178.9|13174.9|13146.1|13142.1|110
1598583300000|2020-08-28 02:55:00|13171.9|13167.9|13183.1|13179.1|13183.9|13179.9|13171.4|13167.4|44
1598583600000|2020-08-28 03:00:00|13183.4|13179.4|13182.9|13178.9|13193.9|13189.9|13182.9|13178.9|36
1598583900000|2020-08-28 03:05:00|13183.1|13179.1|13182.4|13178.4|13190.4|13186.4|13182.4|13178.4|18
1598584200000|2020-08-28 03:10:00|13183.4|13179.4|13182.9|13178.9|13185.1|13181.1|13182.1|13178.1|7
1598584500000|2020-08-28 03:15:00|13183.1|13179.1|13180.1|13176.1|13190.1|13186.1|13178.9|13174.9|14
1598584800000|2020-08-28 03:20:00|13183.1|13179.1|13182.9|13178.9|13184.4|13180.4|13181.9|13177.9|8
1598585100000|2020-08-28 03:25:00|13182.6|13178.6|13185.1|13181.1|13191.9|13187.9|13180.6|13176.6|51
1598585400000|2020-08-28 03:30:00|13185.4|13181.4|13178.6|13174.6|13190.9|13186.9|13178.6|13174.6|12
1598585700000|2020-08-28 03:35:00|13178.4|13174.4|13182.4|13178.4|13186.6|13182.6|13176.6|13172.6|7
1598586000000|2020-08-28 03:40:00|13182.9|13178.9|13175.4|13171.4|13184.6|13180.6|13175.4|13171.4|4
1598586300000|2020-08-28 03:45:00|13176.1|13172.1|13180.1|13176.1|13184.9|13180.9|13176.1|13172.1|4
1598586600000|2020-08-28 03:50:00|13179.9|13175.9|13182.4|13178.4|13184.6|13180.6|13179.4|13175.4|4
1598586900000|2020-08-28 03:55:00|13182.9|13178.9|13181.6|13177.6|13186.4|13182.4|13178.9|13174.9|12
1598587200000|2020-08-28 04:00:00|13181.4|13177.4|13178.9|13174.9|13181.4|13177.4|13178.1|13174.1|6
1598587500000|2020-08-28 04:05:00|13179.4|13175.4|13179.1|13175.1|13180.1|13176.1|13178.6|13174.6|2
1598587800000|2020-08-28 04:10:00|13178.6|13174.6|13175.1|13171.1|13178.6|13174.6|13171.1|13167.1|6
1598588100000|2020-08-28 04:15:00|13174.1|13170.1|13172.9|13168.9|13175.1|13171.1|13170.1|13166.1|6
1598588400000|2020-08-28 04:20:00|13172.6|13168.6|13168.1|13164.1|13173.1|13169.1|13164.6|13160.6|16
1598588700000|2020-08-28 04:25:00|13167.9|13163.9|13169.6|13165.6|13169.6|13165.6|13166.1|13162.1|7
1598589000000|2020-08-28 04:30:00|13169.4|13165.4|13166.1|13162.1|13169.6|13165.6|13163.1|13159.1|10
1598589300000|2020-08-28 04:35:00|13166.4|13162.4|13161.4|13157.4|13167.9|13163.9|13161.4|13157.4|7
1598589600000|2020-08-28 04:40:00|13160.9|13156.9|13168.9|13164.9|13168.9|13164.9|13157.6|13153.6|16
1598589900000|2020-08-28 04:45:00|13169.1|13165.1|13170.6|13166.6|13174.4|13170.4|13168.9|13164.9|8
1598590200000|2020-08-28 04:50:00|13170.9|13166.9|13180.1|13176.1|13180.4|13176.4|13169.4|13165.4|32
1598590500000|2020-08-28 04:55:00|13179.9|13175.9|13180.1|13176.1|13181.9|13177.9|13178.6|13174.6|13
1598590800000|2020-08-28 05:00:00|13180.4|13176.4|13183.1|13179.1|13189.1|13185.1|13179.9|13175.9|30
1598591100000|2020-08-28 05:05:00|13182.9|13178.9|13127.9|13123.9|13182.9|13178.9|13120.4|13116.4|150
1598591400000|2020-08-28 05:10:00|13127.6|13123.6|13133.4|13129.4|13147.9|13143.9|13110.6|13106.6|162
1598591700000|2020-08-28 05:15:00|13133.6|13129.6|13146.9|13142.9|13151.1|13147.1|13125.9|13121.9|66
1598592000000|2020-08-28 05:20:00|13146.6|13142.6|13162.9|13158.9|13171.4|13167.4|13143.1|13139.1|35
1598592300000|2020-08-28 05:25:00|13163.9|13159.9|13162.4|13158.4|13167.4|13163.4|13153.1|13149.1|29
1598592600000|2020-08-28 05:30:00|13162.6|13158.6|13154.4|13150.4|13166.9|13162.9|13152.4|13148.4|100
1598592900000|2020-08-28 05:35:00|13155.9|13151.9|13156.6|13152.6|13161.1|13157.1|13153.1|13149.1|35
1598593200000|2020-08-28 05:40:00|13153.4|13149.4|13156.1|13152.1|13159.4|13155.4|13140.1|13136.1|138
1598593500000|2020-08-28 05:45:00|13155.6|13151.6|13154.6|13150.6|13162.1|13158.1|13149.9|13145.9|45
1598593800000|2020-08-28 05:50:00|13154.4|13150.4|13160.4|13156.4|13163.1|13159.1|13151.1|13147.1|26
1598594100000|2020-08-28 05:55:00|13160.1|13156.1|13159.1|13155.1|13168.9|13164.9|13156.1|13152.1|59
1598594400000|2020-08-28 06:00:00|13158.1|13156.1|13146.1|13144.1|13159.4|13157.4|13140.1|13138.1|301
1598594700000|2020-08-28 06:05:00|13145.9|13143.9|13155.1|13153.1|13161.4|13159.4|13140.9|13138.9|283
1598595000000|2020-08-28 06:10:00|13154.9|13152.9|13144.6|13142.6|13157.4|13155.4|13140.1|13138.1|110
1598595300000|2020-08-28 06:15:00|13144.9|13142.9|13131.1|13129.1|13151.1|13149.1|13127.1|13125.1|232
1598595600000|2020-08-28 06:20:00|13130.9|13128.9|13126.4|13124.4|13131.9|13129.9|13122.4|13120.4|173
1598595900000|2020-08-28 06:25:00|13126.6|13124.6|13134.9|13132.9|13136.9|13134.9|13126.4|13124.4|92
1598596200000|2020-08-28 06:30:00|13135.1|13133.1|13132.9|13130.9|13144.4|13142.4|13131.6|13129.6|149
1598596500000|2020-08-28 06:35:00|13133.1|13131.1|13129.4|13127.4|13138.6|13136.6|13128.9|13126.9|75
1598596800000|2020-08-28 06:40:00|13129.6|13127.6|13138.1|13136.1|13142.1|13140.1|13121.9|13119.9|191
1598597100000|2020-08-28 06:45:00|13137.9|13135.9|13143.6|13141.6|13144.9|13142.9|13132.1|13130.1|203
1598597400000|2020-08-28 06:50:00|13143.9|13141.9|13122.9|13120.9|13145.1|13143.1|13119.1|13117.1|199
1598597700000|2020-08-28 06:55:00|13122.6|13120.6|13127.9|13125.9|13132.9|13130.9|13121.4|13119.4|213
1598598000000|2020-08-28 07:00:00|13127.5|13126.3|13110.2|13109|13149.7|13148.5|13103.2|13102|1650
1598598300000|2020-08-28 07:05:00|13110.5|13109.3|13099.2|13098|13138.5|13137.3|13079.2|13078|1429
1598598600000|2020-08-28 07:10:00|13099|13097.8|13070.7|13069.5|13101|13099.8|13070.7|13069.5|1037
1598598900000|2020-08-28 07:15:00|13070.5|13069.3|13055.2|13054|13075.7|13074.5|13042.2|13041|1481
1598599200000|2020-08-28 07:20:00|13053.2|13052|13029.2|13028|13055.7|13054.5|13023.2|13022|1362
1598599500000|2020-08-28 07:25:00|13029.5|13028.3|13039.2|13038|13042.5|13041.3|13016.5|13015.3|1823
1598599800000|2020-08-28 07:30:00|13039|13037.8|12987.7|12986.5|13039.2|13038|12969.2|12968|2421
1598600100000|2020-08-28 07:35:00|12988.2|12987|12973.7|12972.5|12997.7|12996.5|12973|12971.8|1340
1598600400000|2020-08-28 07:40:00|12974.2|12973|12999|12997.8|13007.5|13006.3|12946|12944.8|1988
1598600700000|2020-08-28 07:45:00|12998.7|12997.5|13008|13006.8|13010|13008.8|12988|12986.8|890
1598601000000|2020-08-28 07:50:00|13007.5|13006.3|12989.7|12988.5|13008.2|13007|12973.5|12972.3|726
1598601300000|2020-08-28 07:55:00|12989.2|12988|13004|13002.8|13018.7|13017.5|12979|12977.8|909
1598601600000|2020-08-28 08:00:00|13004.2|13003|13013.2|13012|13017.5|13016.3|12988.7|12987.5|729
1598601900000|2020-08-28 08:05:00|13013.5|13012.3|13024|13022.8|13034.7|13033.5|13008.2|13007|843
1598602200000|2020-08-28 08:10:00|13024.2|13023|13048.5|13047.3|13056.5|13055.3|13023.5|13022.3|885
1598602500000|2020-08-28 08:15:00|13048.2|13047|13042.2|13041|13061.2|13060|13034.2|13033|911
1598602800000|2020-08-28 08:20:00|13042.7|13041.5|13078.2|13077|13082|13080.8|13042.7|13041.5|944
1598603100000|2020-08-28 08:25:00|13078.7|13077.5|13066.5|13065.3|13079.7|13078.5|13063.1|13061.9|482
1598603400000|2020-08-28 08:30:00|13066.7|13065.5|13046.6|13045.4|13074.2|13073|13039.4|13038.2|735
1598603700000|2020-08-28 08:35:00|13046.4|13045.2|13053.6|13052.4|13054.1|13052.9|13031.9|13030.7|584
1598604000000|2020-08-28 08:40:00|13054.1|13052.9|13049.4|13048.2|13059.9|13058.7|13036.6|13035.4|543
1598604300000|2020-08-28 08:45:00|13049.1|13047.9|13071.9|13070.7|13074.1|13072.9|13039.9|13038.7|559
1598604600000|2020-08-28 08:50:00|13071.1|13069.9|13074.1|13072.9|13076.6|13075.4|13060.9|13059.7|483
1598604900000|2020-08-28 08:55:00|13073.9|13072.7|13062.4|13061.2|13077.4|13076.2|13062.4|13061.2|430
1598605200000|2020-08-28 09:00:00|13062.1|13060.9|13069.6|13068.4|13073.9|13072.7|13051.1|13049.9|579
1598605500000|2020-08-28 09:05:00|13069.9|13068.7|13072.9|13071.7|13088.6|13087.4|13067.6|13066.4|475
1598605800000|2020-08-28 09:10:00|13073.6|13072.4|13084.1|13082.9|13084.4|13083.2|13067.1|13065.9|348
1598606100000|2020-08-28 09:15:00|13084.4|13083.2|13080.1|13078.9|13091.9|13090.7|13075.9|13074.7|370
1598606400000|2020-08-28 09:20:00|13080.4|13079.2|13066.1|13064.9|13084.6|13083.4|13063.1|13061.9|432
1598606700000|2020-08-28 09:25:00|13065.4|13064.2|13071.9|13070.7|13072.9|13071.7|13056.4|13055.2|455
1598607000000|2020-08-28 09:30:00|13071.6|13070.4|13065.1|13063.9|13072.4|13071.2|13060.1|13058.9|186
1598607300000|2020-08-28 09:35:00|13065.9|13064.7|13075.1|13073.9|13079.1|13077.9|13054.4|13053.2|276
1598607600000|2020-08-28 09:40:00|13074.9|13073.7|13081.4|13080.2|13089.4|13088.2|13073.9|13072.7|271
1598607900000|2020-08-28 09:45:00|13081.1|13079.9|13076.9|13075.7|13082.6|13081.4|13071.1|13069.9|283
1598608200000|2020-08-28 09:50:00|13077.4|13076.2|13078.9|13077.7|13088.1|13086.9|13076.9|13075.7|332
1598608500000|2020-08-28 09:55:00|13078.6|13077.4|13090.9|13089.7|13095.9|13094.7|13077.9|13076.7|298
1598608800000|2020-08-28 10:00:00|13090.6|13089.4|13069.9|13068.7|13094.4|13093.2|13066.4|13065.2|321
1598609100000|2020-08-28 10:05:00|13070.1|13068.9|13036.9|13035.7|13074.1|13072.9|13031.9|13030.7|721
1598609400000|2020-08-28 10:10:00|13037.1|13035.9|13040.9|13039.7|13043.9|13042.7|13031.6|13030.4|363
1598609700000|2020-08-28 10:15:00|13040.6|13039.4|13025.9|13024.7|13040.6|13039.4|13024.1|13022.9|359
1598610000000|2020-08-28 10:20:00|13025.6|13024.4|13016.4|13015.2|13025.6|13024.4|13011.4|13010.2|445
1598610300000|2020-08-28 10:25:00|13016.6|13015.4|13030.6|13029.4|13031.9|13030.7|13016.4|13015.2|379
1598610600000|2020-08-28 10:30:00|13030.4|13029.2|13043.4|13042.2|13049.9|13048.7|13026.9|13025.7|382
1598610900000|2020-08-28 10:35:00|13043.6|13042.4|13052.4|13051.2|13054.1|13052.9|13041.1|13039.9|299
1598611200000|2020-08-28 10:40:00|13052.1|13050.9|13056.1|13054.9|13059.4|13058.2|13046.6|13045.4|247
1598611500000|2020-08-28 10:45:00|13056.6|13055.4|13062.1|13060.9|13062.6|13061.4|13051.4|13050.2|229
1598611800000|2020-08-28 10:50:00|13062.6|13061.4|13070.1|13068.9|13070.1|13068.9|13059.4|13058.2|231
1598612100000|2020-08-28 10:55:00|13070.4|13069.2|13056.1|13054.9|13070.4|13069.2|13054.9|13053.7|402
1598612400000|2020-08-28 11:00:00|13056.6|13055.4|13064.1|13062.9|13073.6|13072.4|13047.1|13045.9|833
1598612700000|2020-08-28 11:05:00|13063.6|13062.4|13066.4|13065.2|13068.9|13067.7|13058.6|13057.4|233
1598613000000|2020-08-28 11:10:00|13066.6|13065.4|13079.6|13078.4|13080.1|13078.9|13066.1|13064.9|359
1598613300000|2020-08-28 11:15:00|13079.9|13078.7|13072.9|13071.7|13082.9|13081.7|13068.4|13067.2|283
1598613600000|2020-08-28 11:20:00|13072.6|13071.4|13077.4|13076.2|13081.9|13080.7|13072.6|13071.4|143
1598613900000|2020-08-28 11:25:00|13076.9|13075.7|13080.9|13079.7|13081.6|13080.4|13067.1|13065.9|355
1598614200000|2020-08-28 11:30:00|13080.6|13079.4|13087.9|13086.7|13097.4|13096.2|13079.6|13078.4|563
1598614500000|2020-08-28 11:35:00|13087.6|13086.4|13074.6|13073.4|13091.9|13090.7|13072.6|13071.4|337
1598614800000|2020-08-28 11:40:00|13074.2|13073|13073.7|13072.5|13076.2|13075|13067|13065.8|214
1598615100000|2020-08-28 11:45:00|13074|13072.8|13079.5|13078.3|13082.5|13081.3|13073|13071.8|151
1598615400000|2020-08-28 11:50:00|13079.7|13078.5|13083.5|13082.3|13094.5|13093.3|13079.2|13078|214
1598615700000|2020-08-28 11:55:00|13083|13081.8|13090.5|13089.3|13095.5|13094.3|13082.7|13081.5|208
1598616000000|2020-08-28 12:00:00|13090.2|13089|13078|13076.8|13092|13090.8|13077|13075.8|233
1598616300000|2020-08-28 12:05:00|13078.5|13077.3|13087.5|13086.3|13092.7|13091.5|13078.2|13077|190
1598616600000|2020-08-28 12:10:00|13087.7|13086.5|13086.2|13085|13097|13095.8|13084.5|13083.3|209
1598616900000|2020-08-28 12:15:00|13086|13084.8|13082|13080.8|13086|13084.8|13076.2|13075|188
1598617200000|2020-08-28 12:20:00|13081.7|13080.5|13087.7|13086.5|13092.7|13091.5|13079.7|13078.5|173
1598617500000|2020-08-28 12:25:00|13087.5|13086.3|13079.5|13078.3|13087.5|13086.3|13078.2|13077|173
1598617800000|2020-08-28 12:30:00|13079.7|13078.5|13076.7|13075.5|13081.7|13080.5|13067.2|13066|1032
1598618100000|2020-08-28 12:35:00|13076.5|13075.3|13073.2|13072|13076.5|13075.3|13060.5|13059.3|483
1598618400000|2020-08-28 12:40:00|13073.5|13072.3|13080|13078.8|13083.7|13082.5|13070|13068.8|412
1598618700000|2020-08-28 12:45:00|13080.2|13079|13066|13064.8|13083.7|13082.5|13064.7|13063.5|306
1598619000000|2020-08-28 12:50:00|13066.2|13065|13079.2|13078|13083|13081.8|13066.2|13065|1105
1598619300000|2020-08-28 12:55:00|13079.5|13078.3|13066|13064.8|13079.7|13078.5|13063.5|13062.3|1076
1598619600000|2020-08-28 13:00:00|13065.7|13064.5|13077.5|13076.3|13080.7|13079.5|13065.7|13064.5|514
1598619900000|2020-08-28 13:05:00|13077.7|13076.5|13082.5|13081.3|13082.5|13081.3|13071|13069.8|340
1598620200000|2020-08-28 13:10:00|13082.7|13081.5|13072.7|13071.5|13084|13082.8|13064.7|13063.5|317
1598620500000|2020-08-28 13:15:00|13073|13071.8|13073.7|13072.5|13076.5|13075.3|13071|13069.8|129
1598620800000|2020-08-28 13:20:00|13074|13072.8|13071.2|13070|13077.7|13076.5|13069.7|13068.5|162
1598621100000|2020-08-28 13:25:00|13071|13069.8|13058.2|13057|13071|13069.8|13056.5|13055.3|260
1598621400000|2020-08-28 13:30:00|13059.7|13058.5|13042.2|13041|13059.7|13058.5|13028.2|13027|1246
1598621700000|2020-08-28 13:35:00|13042|13040.8|13039|13037.8|13060|13058.8|13035.7|13034.5|1371
1598622000000|2020-08-28 13:40:00|13038.7|13037.5|13046.2|13045|13052.7|13051.5|13038.7|13037.5|446
1598622300000|2020-08-28 13:45:00|13046.7|13045.5|13053.2|13052|13053.7|13052.5|13037.5|13036.3|635
1598622600000|2020-08-28 13:50:00|13053.7|13052.5|13052.5|13051.3|13055.7|13054.5|13037|13035.8|484
1598622900000|2020-08-28 13:55:00|13052.2|13051|13043|13041.8|13052.2|13051|13035.2|13034|514
1598623200000|2020-08-28 14:00:00|13043.2|13042|13026.2|13025|13047.2|13046|13023.2|13022|626
1598623500000|2020-08-28 14:05:00|13025.2|13024|13024.2|13023|13033|13031.8|13018.2|13017|844
1598623800000|2020-08-28 14:10:00|13024.3|13023.1|13014.6|13013.4|13029.3|13028.1|13006.3|13005.1|740
1598624100000|2020-08-28 14:15:00|13014.8|13013.6|13009.8|13008.6|13017.3|13016.1|12999.8|12998.6|792
1598624400000|2020-08-28 14:20:00|13009.3|13008.1|13019.8|13018.6|13024.8|13023.6|13002.1|13000.9|1082
1598624700000|2020-08-28 14:25:00|13018.6|13017.4|13028.3|13027.1|13034.8|13033.6|13012.8|13011.6|551
1598625000000|2020-08-28 14:30:00|13028.1|13026.9|13007.6|13006.4|13037.8|13036.6|13004.6|13003.4|888
1598625300000|2020-08-28 14:35:00|13008.1|13006.9|13020.8|13019.6|13022.8|13021.6|12991.3|12990.1|1088
1598625600000|2020-08-28 14:40:00|13021.1|13019.9|13024.3|13023.1|13033.8|13032.6|13018.1|13016.9|612
1598625900000|2020-08-28 14:45:00|13024.1|13022.9|13024.8|13023.6|13027.8|13026.6|13002.3|13001.1|658
1598626200000|2020-08-28 14:50:00|13025.1|13023.9|13026.1|13024.9|13026.3|13025.1|13004.6|13003.4|711
1598626500000|2020-08-28 14:55:00|13026.3|13025.1|13022.3|13021.1|13029.3|13028.1|13011.3|13010.1|644
1598626800000|2020-08-28 15:00:00|13022.6|13021.4|13031.3|13030.1|13034.3|13033.1|13019.1|13017.9|746
1598627100000|2020-08-28 15:05:00|13031.1|13029.9|13035.3|13034.1|13044.6|13043.4|13029.3|13028.1|687
1598627400000|2020-08-28 15:10:00|13035.1|13033.9|13038.3|13037.1|13040.3|13039.1|13031.3|13030.1|611
1598627700000|2020-08-28 15:15:00|13038.1|13036.9|13046.8|13045.6|13047.3|13046.1|13034.3|13033.1|442
1598628000000|2020-08-28 15:20:00|13047.1|13045.9|13041.1|13039.9|13053.6|13052.4|13040.6|13039.4|670
1598628300000|2020-08-28 15:25:00|13040.3|13039.1|13030.3|13029.1|13046.6|13045.4|13020.6|13019.4|1055
1598628600000|2020-08-28 15:30:00|13031.1|13029.9|13032.2|13030.2|13033.2|13031.2|13022|13020|916
1598628900000|2020-08-28 15:35:00|13032|13030|13027.7|13025.7|13039|13037|13024.2|13022.2|503
1598629200000|2020-08-28 15:40:00|13028|13026|13038.2|13036.2|13038.5|13036.5|13025|13023|276
1598629500000|2020-08-28 15:45:00|13038|13036|13029|13027|13040.2|13038.2|13024.5|13022.5|226
1598629800000|2020-08-28 15:50:00|13029.2|13027.2|13031.7|13029.7|13038|13036|13028.5|13026.5|159
1598630100000|2020-08-28 15:55:00|13031.5|13029.5|13036.2|13034.2|13042.5|13040.5|13030.2|13028.2|141
1598630400000|2020-08-28 16:00:00|13035.7|13033.7|13030.7|13028.7|13035.7|13033.7|13028.2|13026.2|126
1598630700000|2020-08-28 16:05:00|13030.5|13028.5|13036.2|13034.2|13037.2|13035.2|13027.5|13025.5|107
1598631000000|2020-08-28 16:10:00|13036.5|13034.5|13036.5|13034.5|13038.7|13036.7|13035.2|13033.2|54
1598631300000|2020-08-28 16:15:00|13036.7|13034.7|13031.5|13029.5|13038.2|13036.2|13031.2|13029.2|84
1598631600000|2020-08-28 16:20:00|13030.5|13028.5|13026.7|13024.7|13035.7|13033.7|13025|13023|145
1598631900000|2020-08-28 16:25:00|13026.5|13024.5|13028.2|13026.2|13030|13028|13024.7|13022.7|73
1598632200000|2020-08-28 16:30:00|13028|13026|13028.7|13026.7|13032|13030|13025.2|13023.2|100
1598632500000|2020-08-28 16:35:00|13029|13027|13025|13023|13031.2|13029.2|13020|13018|207
1598632800000|2020-08-28 16:40:00|13025.2|13023.2|13033.5|13031.5|13035.2|13033.2|13025.2|13023.2|148
1598633100000|2020-08-28 16:45:00|13033.2|13031.2|13045|13043|13048.7|13046.7|13033|13031|136
1598633400000|2020-08-28 16:50:00|13045.2|13043.2|13046.7|13044.7|13050|13048|13044.2|13042.2|111
1598633700000|2020-08-28 16:55:00|13047|13045|13047.2|13045.2|13050.2|13048.2|13046|13044|95
1598634000000|2020-08-28 17:00:00|13047|13045|13042.2|13040.2|13047.7|13045.7|13041.2|13039.2|105
1598634300000|2020-08-28 17:05:00|13042.7|13040.7|13038.2|13036.2|13044.5|13042.5|13036|13034|89
1598634600000|2020-08-28 17:10:00|13038|13036|13028.7|13026.7|13039.2|13037.2|13028.5|13026.5|224
1598634900000|2020-08-28 17:15:00|13028|13026|13033.2|13031.2|13036.2|13034.2|13027|13025|79
1598635200000|2020-08-28 17:20:00|13033.5|13031.5|13034.2|13032.2|13037|13035|13031.7|13029.7|73
1598635500000|2020-08-28 17:25:00|13034|13032|13022.7|13020.7|13035.7|13033.7|13020.5|13018.5|127
1598635800000|2020-08-28 17:30:00|13022.5|13020.5|13025.7|13023.7|13027.7|13025.7|13021|13019|151
1598636100000|2020-08-28 17:35:00|13026|13024|13027|13025|13030.7|13028.7|13023.7|13021.7|87
1598636400000|2020-08-28 17:40:00|13027.2|13025.2|13027.7|13025.7|13029.7|13027.7|13024|13022|115
1598636700000|2020-08-28 17:45:00|13027.5|13025.5|13024|13022|13031.7|13029.7|13023.5|13021.5|64
1598637000000|2020-08-28 17:50:00|13024.2|13022.2|13036.5|13034.5|13037.2|13035.2|13024|13022|71
1598637300000|2020-08-28 17:55:00|13036.2|13034.2|13027.7|13025.7|13037|13035|13025.2|13023.2|130
1598637600000|2020-08-28 18:00:00|13028|13026|13030.7|13028.7|13035.2|13033.2|13024|13022|111
1598637900000|2020-08-28 18:05:00|13031|13029|13035.2|13033.2|13037.2|13035.2|13023.7|13021.7|144
1598638200000|2020-08-28 18:10:00|13035.5|13033.5|13034.7|13032.7|13038.2|13036.2|13033.5|13031.5|61
1598638500000|2020-08-28 18:15:00|13035.2|13033.2|13038.7|13036.7|13039.7|13037.7|13032.5|13030.5|35
1598638800000|2020-08-28 18:20:00|13039|13037|13038.2|13036.2|13041.7|13039.7|13036.2|13034.2|33
1598639100000|2020-08-28 18:25:00|13038|13036|13038.2|13036.2|13041.7|13039.7|13036.7|13034.7|43
1598639400000|2020-08-28 18:30:00|13038.5|13036.5|13035.2|13033.2|13040.7|13038.7|13034.7|13032.7|50
1598639700000|2020-08-28 18:35:00|13035.7|13033.7|13035.7|13033.7|13038.7|13036.7|13035|13033|46
1598640000000|2020-08-28 18:40:00|13036|13034|13038.7|13036.7|13041.7|13039.7|13036|13034|27
1598640300000|2020-08-28 18:45:00|13039.5|13037.5|13050.2|13048.2|13052.5|13050.5|13039.5|13037.5|124
1598640600000|2020-08-28 18:50:00|13050.5|13048.5|13045.5|13043.5|13053.5|13051.5|13044.2|13042.2|57
1598640900000|2020-08-28 18:55:00|13045.7|13043.7|13043.7|13041.7|13048.2|13046.2|13041.2|13039.2|72
1598641200000|2020-08-28 19:00:00|13043.2|13041.2|13045.2|13043.2|13048.7|13046.7|13039.2|13037.2|86
1598641500000|2020-08-28 19:05:00|13045.5|13043.5|13055.7|13053.7|13059|13057|13045.2|13043.2|98
1598641800000|2020-08-28 19:10:00|13056|13054|13060.5|13058.5|13064.7|13062.7|13055.5|13053.5|130
1598642100000|2020-08-28 19:15:00|13060.2|13058.2|13064.7|13062.7|13067|13065|13058.2|13056.2|68
1598642400000|2020-08-28 19:20:00|13064.5|13062.5|13060|13058|13071.2|13069.2|13059.2|13057.2|90
1598642700000|2020-08-28 19:25:00|13060.2|13058.2|13059.7|13057.7|13065.7|13063.7|13059.5|13057.5|62
1598643000000|2020-08-28 19:30:00|13060|13058|13067.7|13065.7|13068.2|13066.2|13059.2|13057.2|83
1598643300000|2020-08-28 19:35:00|13068|13066|13069.5|13067.5|13070.2|13068.2|13063.5|13061.5|73
1598643600000|2020-08-28 19:40:00|13069.2|13067.2|13068.2|13066.2|13072.2|13070.2|13066.2|13064.2|59
1598643900000|2020-08-28 19:45:00|13068.5|13066.5|13060|13058|13070.7|13068.7|13059.7|13057.7|125
1598644200000|2020-08-28 19:50:00|13060.2|13058.2|13064.2|13062.2|13069.7|13067.7|13057|13055|224
1598644500000|2020-08-28 19:55:00|13064.7|13062.7|13065.7|13063.7|13073|13071|13060.2|13058.2|173
1598644800000|2020-08-28 20:00:00|13070|13065|13067.7|13062.7|13074.7|13069.7|13062.9|13057.9|16
1598645100000|2020-08-28 20:05:00|13066.8|13061.8|13064.5|13059.5|13070.5|13065.5|13059.7|13054.7|0
1598645400000|2020-08-28 20:10:00|13065.5|13060.5|13062.8|13057.8|13070.3|13065.3|13061.8|13056.8|0
1598645700000|2020-08-28 20:15:00|13063|13058|13064.7|13059.7|13064.8|13059.8|13063|13058|0
1598646000000|2020-08-28 20:20:00|13064.6|13059.6|13064.7|13059.7|13064.9|13059.9|13064.6|13059.6|0
1598646300000|2020-08-28 20:25:00|13064.2|13059.2|13065|13060|13065.4|13060.4|13064.2|13059.2|0
1598646600000|2020-08-28 20:30:00|13063.5|13058.5|13069.9|13064.9|13069.9|13064.9|13063.5|13058.5|0
1598646900000|2020-08-28 20:35:00|13069|13064|13066.7|13061.7|13069.9|13064.9|13064.9|13059.9|0
1598647200000|2020-08-28 20:40:00|13065.8|13060.8|13070.4|13065.4|13070.4|13065.4|13065.8|13060.8|0
1598647500000|2020-08-28 20:45:00|13069.4|13064.4|13071.9|13066.9|13074.5|13069.5|13069.4|13064.4|0
1598647800000|2020-08-28 20:50:00|13070|13065|13072|13067|13072.1|13067.1|13070|13065|0
1598648100000|2020-08-28 20:55:00|13071.1|13066.1|13074.8|13069.8|13074.8|13069.8|13070|13065|0
1598824800000|2020-08-30 22:00:00|13088.4|13083.4|13089.4|13084.4|13093.7|13088.7|13086.4|13081.4|0
1598825100000|2020-08-30 22:05:00|13088.9|13083.9|13091.6|13086.6|13095.3|13090.3|13088.9|13083.9|0
1598825400000|2020-08-30 22:10:00|13092.6|13087.6|13098.8|13093.8|13100.4|13095.4|13091.6|13086.6|0
1598825700000|2020-08-30 22:15:00|13099.2|13094.2|13093.4|13088.4|13099.8|13094.8|13092.4|13087.4|0
1598826000000|2020-08-30 22:20:00|13094.3|13089.3|13091.6|13086.6|13094.3|13089.3|13089.9|13084.9|0
1598826300000|2020-08-30 22:25:00|13090.7|13085.7|13090.1|13085.1|13092.4|13087.4|13090.1|13085.1|0
1598826600000|2020-08-30 22:30:00|13089.6|13084.6|13088.6|13083.6|13090.1|13085.1|13087.7|13082.7|0
1598826900000|2020-08-30 22:35:00|13087.7|13082.7|13088.6|13083.6|13088.6|13083.6|13086.7|13081.7|0
1598827200000|2020-08-30 22:40:00|13088.5|13083.5|13091.6|13086.6|13092.5|13087.5|13088.5|13083.5|0
1598827500000|2020-08-30 22:45:00|13092.5|13087.5|13091.7|13086.7|13094.5|13089.5|13091.6|13086.6|0
1598827800000|2020-08-30 22:50:00|13090.8|13085.8|13090.9|13085.9|13091.8|13086.8|13089.9|13084.9|0
1598828100000|2020-08-30 22:55:00|13090.4|13085.4|13088.4|13083.4|13090.9|13085.9|13088.4|13083.4|0
1598828400000|2020-08-30 23:00:00|13088.3|13083.3|13089.3|13084.3|13089.3|13084.3|13088.2|13083.2|0
1598828700000|2020-08-30 23:05:00|13090.2|13085.2|13090.2|13085.2|13091.1|13086.1|13089.2|13084.2|0
1598829000000|2020-08-30 23:10:00|13089.2|13084.2|13089.2|13084.2|13089.7|13084.7|13088.3|13083.3|0
1598829300000|2020-08-30 23:15:00|13088.3|13083.3|13089.3|13084.3|13089.3|13084.3|13088.3|13083.3|0
1598829600000|2020-08-30 23:20:00|13089.7|13084.7|13093|13088|13093|13088|13089.3|13084.3|0
1598829900000|2020-08-30 23:25:00|13092.1|13087.1|13097.7|13092.7|13098.7|13093.7|13092.1|13087.1|0
1598830200000|2020-08-30 23:30:00|13097.8|13092.8|13095.8|13090.8|13097.8|13092.8|13094|13089|0
1598830500000|2020-08-30 23:35:00|13094.9|13089.9|13097.7|13092.7|13097.7|13092.7|13094|13089|0
1598830800000|2020-08-30 23:40:00|13098.6|13093.6|13100.7|13095.7|13101.6|13096.6|13097.7|13092.7|0
1598831100000|2020-08-30 23:45:00|13101.6|13096.6|13103.5|13098.5|13103.5|13098.5|13100.6|13095.6|0
1598831400000|2020-08-30 23:50:00|13104.4|13099.4|13106.4|13101.4|13106.4|13101.4|13102.6|13097.6|0
1598831700000|2020-08-30 23:55:00|13107.3|13102.3|13110.4|13105.4|13110.6|13105.6|13106|13101|0
1598832000000|2020-08-31 00:00:00|13110.5|13105.5|13121.2|13116.2|13121.2|13116.2|13108.8|13103.8|0
1598832300000|2020-08-31 00:05:00|13120.3|13115.3|13114.8|13109.8|13121.2|13116.2|13113.9|13108.9|0
1598832600000|2020-08-31 00:10:00|13113.9|13108.9|13117.6|13112.6|13121.3|13116.3|13113.9|13108.9|0
1598832900000|2020-08-31 00:15:00|13118.6|13113.6|13126.5|13122.5|13149.7|13145.7|13118.6|13113.6|167
1598833200000|2020-08-31 00:20:00|13126.7|13122.7|13120|13116|13137.5|13133.5|13115.7|13111.7|77
1598833500000|2020-08-31 00:25:00|13119.2|13115.2|13130.5|13126.5|13134|13130|13115.7|13111.7|38
1598833800000|2020-08-31 00:30:00|13130.7|13126.7|13144|13140|13146.7|13142.7|13129.5|13125.5|76
1598834100000|2020-08-31 00:35:00|13143.2|13139.2|13142.2|13138.2|13151.2|13147.2|13141|13137|66
1598834400000|2020-08-31 00:40:00|13142.5|13138.5|13152.2|13148.2|13152.2|13148.2|13141|13137|33
1598834700000|2020-08-31 00:45:00|13152.5|13148.5|13145.2|13141.2|13154.2|13150.2|13145.2|13141.2|43
1598835000000|2020-08-31 00:50:00|13145.7|13141.7|13142.5|13138.5|13148|13144|13142.5|13138.5|24
1598835300000|2020-08-31 00:55:00|13142.7|13138.7|13144|13140|13150.7|13146.7|13138.2|13134.2|49
1598835600000|2020-08-31 01:00:00|13144.2|13140.2|13148|13144|13149.5|13145.5|13138.5|13134.5|30
1598835900000|2020-08-31 01:05:00|13148.2|13144.2|13141.5|13137.5|13148.2|13144.2|13140.2|13136.2|17
1598836200000|2020-08-31 01:10:00|13141.2|13137.2|13140.7|13136.7|13141.2|13137.2|13135.7|13131.7|20
1598836500000|2020-08-31 01:15:00|13142.5|13138.5|13150.2|13146.2|13152.7|13148.7|13141.7|13137.7|31
1598836800000|2020-08-31 01:20:00|13150.5|13146.5|13152.7|13148.7|13154|13150|13145|13141|29
1598837100000|2020-08-31 01:25:00|13154.2|13150.2|13149.7|13145.7|13157.5|13153.5|13148.2|13144.2|29
1598837400000|2020-08-31 01:30:00|13150|13146|13144.7|13140.7|13158.5|13154.5|13140|13136|32
1598837700000|2020-08-31 01:35:00|13144.2|13140.2|13142.2|13138.2|13147.7|13143.7|13140|13136|8
1598838000000|2020-08-31 01:40:00|13140.7|13136.7|13139|13135|13142.5|13138.5|13137.7|13133.7|15
1598838300000|2020-08-31 01:45:00|13139.2|13135.2|13148.5|13144.5|13151|13147|13139.2|13135.2|19
1598838600000|2020-08-31 01:50:00|13147.5|13143.5|13142.5|13138.5|13149.5|13145.5|13141|13137|7
1598838900000|2020-08-31 01:55:00|13142.7|13138.7|13144.7|13140.7|13145.5|13141.5|13140.5|13136.5|3
1598839200000|2020-08-31 02:00:00|13145|13141|13144.7|13140.7|13148.7|13144.7|13143|13139|14
1598839500000|2020-08-31 02:05:00|13144.5|13140.5|13148|13144|13148|13144|13142.7|13138.7|8
1598839800000|2020-08-31 02:10:00|13148.2|13144.2|13150.7|13146.7|13152.2|13148.2|13148.2|13144.2|2
1598840100000|2020-08-31 02:15:00|13151.2|13147.2|13148|13144|13151.5|13147.5|13146.7|13142.7|8
1598840400000|2020-08-31 02:20:00|13147.2|13143.2|13145.5|13141.5|13147.2|13143.2|13140.5|13136.5|14
1598840700000|2020-08-31 02:25:00|13145.7|13141.7|13149.2|13145.2|13149.7|13145.7|13145.7|13141.7|8
1598841000000|2020-08-31 02:30:00|13149|13145|13154.7|13150.7|13158|13154|13148.2|13144.2|22
1598841300000|2020-08-31 02:35:00|13154.5|13150.5|13147|13143|13154.5|13150.5|13147|13143|20
1598841600000|2020-08-31 02:40:00|13146.7|13142.7|13147.5|13143.5|13150.7|13146.7|13145|13141|6
1598841900000|2020-08-31 02:45:00|13147.2|13143.2|13154|13150|13154|13150|13147.2|13143.2|16
1598842200000|2020-08-31 02:50:00|13154.2|13150.2|13151.7|13147.7|13154.5|13150.5|13149.7|13145.7|6
1598842500000|2020-08-31 02:55:00|13152|13148|13154.2|13150.2|13156.7|13152.7|13151.7|13147.7|21
1598842800000|2020-08-31 03:00:00|13154.5|13150.5|13151.2|13147.2|13158.5|13154.5|13151.2|13147.2|16
1598843100000|2020-08-31 03:05:00|13151.5|13147.5|13150.5|13146.5|13152.7|13148.7|13150.5|13146.5|4
1598843400000|2020-08-31 03:10:00|13150.7|13146.7|13150.2|13146.2|13153|13149|13149.7|13145.7|3
1598843700000|2020-08-31 03:15:00|13150|13146|13150.7|13146.7|13150.7|13146.7|13146.5|13142.5|6
1598844000000|2020-08-31 03:20:00|13149.2|13145.2|13144|13140|13149.2|13145.2|13143|13139|5
1598844300000|2020-08-31 03:25:00|13143.2|13139.2|13143.7|13139.7|13143.7|13139.7|13140.7|13136.7|6
1598844600000|2020-08-31 03:30:00|13143.5|13139.5|13144.7|13140.7|13144.7|13140.7|13142|13138|4
1598844900000|2020-08-31 03:35:00|13144.5|13140.5|13142.2|13138.2|13144.5|13140.5|13142.2|13138.2|2
1598845200000|2020-08-31 03:40:00|13142|13138|13143.5|13139.5|13143.5|13139.5|13141|13137|6
1598845500000|2020-08-31 03:45:00|13143.2|13139.2|13146.7|13142.7|13146.7|13142.7|13143.2|13139.2|5
1598845800000|2020-08-31 03:50:00|13147.5|13143.5|13146.7|13142.7|13147.5|13143.5|13146|13142|0
1598846100000|2020-08-31 03:55:00|13146|13142|13146.7|13142.7|13147|13143|13144.2|13140.2|9
1598846400000|2020-08-31 04:00:00|13147.5|13143.5|13141.2|13137.2|13147.5|13143.5|13140.2|13136.2|9
1598846700000|2020-08-31 04:05:00|13142.2|13138.2|13144.5|13140.5|13144.7|13140.7|13142.2|13138.2|4
1598847000000|2020-08-31 04:10:00|13143.2|13139.2|13138.2|13134.2|13143.2|13139.2|13138.2|13134.2|14
1598847300000|2020-08-31 04:15:00|13138.5|13134.5|13128.7|13124.7|13138.5|13134.5|13128.7|13124.7|20
1598847600000|2020-08-31 04:20:00|13130.5|13126.5|13132.5|13128.5|13134.7|13130.7|13127.7|13123.7|17
1598847900000|2020-08-31 04:25:00|13133.2|13129.2|13135|13131|13135.2|13131.2|13133.2|13129.2|2
1598848200000|2020-08-31 04:30:00|13135.2|13131.2|13134.7|13130.7|13137.2|13133.2|13133.7|13129.7|14
1598848500000|2020-08-31 04:35:00|13134.5|13130.5|13133.7|13129.7|13134.5|13130.5|13130.5|13126.5|3
1598848800000|2020-08-31 04:40:00|13134.5|13130.5|13131|13127|13135.5|13131.5|13129.7|13125.7|11
1598849100000|2020-08-31 04:45:00|13131.2|13127.2|13131|13127|13132.2|13128.2|13131|13127|2
1598849400000|2020-08-31 04:50:00|13130.5|13126.5|13128.2|13124.2|13131.2|13127.2|13123.5|13119.5|11
1598849700000|2020-08-31 04:55:00|13128|13124|13126|13122|13129.2|13125.2|13126|13122|7
1598850000000|2020-08-31 05:00:00|13126.2|13122.2|13125.7|13121.7|13129.2|13125.2|13124|13120|19
1598850300000|2020-08-31 05:05:00|13125.5|13121.5|13118.5|13114.5|13125.5|13121.5|13118.5|13114.5|16
1598850600000|2020-08-31 05:10:00|13117|13113|13119.2|13115.2|13123.2|13119.2|13115|13111|25
1598850900000|2020-08-31 05:15:00|13119.5|13115.5|13111|13107|13119.5|13115.5|13107.5|13103.5|23
1598851200000|2020-08-31 05:20:00|13110.7|13106.7|13107.5|13103.5|13114.5|13110.5|13107|13103|17
1598851500000|2020-08-31 05:25:00|13108.2|13104.2|13096.7|13092.7|13109.5|13105.5|13096|13092|30
1598851800000|2020-08-31 05:30:00|13097|13093|13103.5|13099.5|13103.5|13099.5|13095|13091|26
1598852100000|2020-08-31 05:35:00|13103.7|13099.7|13101.2|13097.2|13103.7|13099.7|13097.2|13093.2|30
1598852400000|2020-08-31 05:40:00|13101|13097|13105.7|13101.7|13107.5|13103.5|13098.7|13094.7|19
1598852700000|2020-08-31 05:45:00|13106|13102|13116.7|13112.7|13117.2|13113.2|13104|13100|36
1598853000000|2020-08-31 05:50:00|13116|13112|13116|13112|13117.2|13113.2|13110.5|13106.5|60
1598853300000|2020-08-31 05:55:00|13116.2|13112.2|13107.2|13103.2|13116.2|13112.2|13107.2|13103.2|31
1598853600000|2020-08-31 06:00:00|13106.2|13104.2|13093.7|13091.7|13113.5|13111.5|13090.5|13088.5|301
1598853900000|2020-08-31 06:05:00|13093.5|13091.5|13084.2|13082.2|13095.2|13093.2|13083.7|13081.7|182
1598854200000|2020-08-31 06:10:00|13083.7|13081.7|13079.5|13077.5|13088.7|13086.7|13078|13076|115
1598854500000|2020-08-31 06:15:00|13079.7|13077.7|13077|13075|13081.5|13079.5|13069|13067|186
1598854800000|2020-08-31 06:20:00|13076.7|13074.7|13080.7|13078.7|13084.7|13082.7|13076.7|13074.7|176
1598855100000|2020-08-31 06:25:00|13080.5|13078.5|13080.7|13078.7|13086.2|13084.2|13080|13078|85
1598855400000|2020-08-31 06:30:00|13080.5|13078.5|13086.5|13084.5|13087.5|13085.5|13076.5|13074.5|91
1598855700000|2020-08-31 06:35:00|13086.2|13084.2|13088.2|13086.2|13093|13091|13082.7|13080.7|104
1598856000000|2020-08-31 06:40:00|13088|13086|13078|13076|13088|13086|13074.2|13072.2|123
1598856300000|2020-08-31 06:45:00|13077.7|13075.7|13087|13085|13088|13086|13073.7|13071.7|182
1598856600000|2020-08-31 06:50:00|13086.5|13084.5|13082.5|13080.5|13090.7|13088.7|13078.5|13076.5|108
1598856900000|2020-08-31 06:55:00|13082.7|13080.7|13084.5|13082.5|13092.5|13090.5|13082.7|13080.7|200
1598857200000|2020-08-31 07:00:00|13086.2|13084.2|13118.8|13117.6|13120.3|13119.1|13075.6|13074.4|1453
1598857500000|2020-08-31 07:05:00|13119.3|13118.1|13103.1|13101.9|13127.6|13126.4|13096.8|13095.6|1278
1598857800000|2020-08-31 07:10:00|13103.3|13102.1|13110.3|13109.1|13125.1|13123.9|13096.8|13095.6|816
1598858100000|2020-08-31 07:15:00|13110.6|13109.4|13096.8|13095.6|13129.3|13128.1|13096.6|13095.4|899
1598858400000|2020-08-31 07:20:00|13097.8|13096.6|13093.6|13092.4|13101.3|13100.1|13086.8|13085.6|680
1598858700000|2020-08-31 07:25:00|13093.8|13092.6|13096.8|13095.6|13101.8|13100.6|13079.3|13078.1|755
1598859000000|2020-08-31 07:30:00|13096.6|13095.4|13119.6|13118.4|13124.8|13123.6|13096.6|13095.4|978
1598859300000|2020-08-31 07:35:00|13119.3|13118.1|13110.3|13109.1|13126.1|13124.9|13107.8|13106.6|715
1598859600000|2020-08-31 07:40:00|13110.6|13109.4|13108.3|13107.1|13124.1|13122.9|13104.3|13103.1|585
1598859900000|2020-08-31 07:45:00|13108.6|13107.4|13109.6|13108.4|13115.1|13113.9|13099.3|13098.1|536
1598860200000|2020-08-31 07:50:00|13110.8|13109.6|13123.3|13122.1|13130.8|13129.6|13109.1|13107.9|568
1598860500000|2020-08-31 07:55:00|13123.1|13121.9|13125.6|13124.4|13129.3|13128.1|13119.3|13118.1|361
1598860800000|2020-08-31 08:00:00|13125.3|13124.1|13109.6|13108.4|13132.8|13131.6|13107.8|13106.6|597
1598861100000|2020-08-31 08:05:00|13109.3|13108.1|13101.3|13100.1|13116.6|13115.4|13101.1|13099.9|491
1598861400000|2020-08-31 08:10:00|13101.6|13100.4|13109.3|13108.1|13116.3|13115.1|13099.3|13098.1|403
1598861700000|2020-08-31 08:15:00|13109.6|13108.4|13118.1|13116.9|13125.3|13124.1|13107.3|13106.1|476
1598862000000|2020-08-31 08:20:00|13117.8|13116.6|13124.5|13123.3|13135.5|13134.3|13115.3|13114.1|638
1598862300000|2020-08-31 08:25:00|13124|13122.8|13116.3|13115.1|13127.3|13126.1|13114|13112.8|335
1598862600000|2020-08-31 08:30:00|13116.5|13115.3|13133|13131.8|13135|13133.8|13116|13114.8|360
1598862900000|2020-08-31 08:35:00|13132.8|13131.6|13138|13136.8|13143.8|13142.6|13131.5|13130.3|599
1598863200000|2020-08-31 08:40:00|13137.8|13136.6|13133|13131.8|13146.3|13145.1|13132.8|13131.6|558
1598863500000|2020-08-31 08:45:00|13133.3|13132.1|13143.5|13142.3|13148.8|13147.6|13129|13127.8|429
1598863800000|2020-08-31 08:50:00|13143.8|13142.6|13142.8|13141.6|13147.5|13146.3|13137.5|13136.3|342
1598864100000|2020-08-31 08:55:00|13143|13141.8|13143.5|13142.3|13151.8|13150.6|13139.3|13138.1|454
1598864400000|2020-08-31 09:00:00|13146.3|13145.1|13138.5|13137.3|13149|13147.8|13132|13130.8|419
1598864700000|2020-08-31 09:05:00|13139|13137.8|13130|13128.8|13139.5|13138.3|13129|13127.8|302
1598865000000|2020-08-31 09:10:00|13129.8|13128.6|13131.5|13130.3|13135.3|13134.1|13124|13122.8|369
1598865300000|2020-08-31 09:15:00|13131.8|13130.6|13127.5|13126.3|13133.5|13132.3|13122.8|13121.6|238
1598865600000|2020-08-31 09:20:00|13127.8|13126.6|13134|13132.8|13136|13134.8|13126.3|13125.1|334
1598865900000|2020-08-31 09:25:00|13133.8|13132.6|13124|13122.8|13134.5|13133.3|13119.8|13118.6|319
1598866200000|2020-08-31 09:30:00|13124.3|13123.1|13121.5|13120.3|13125.8|13124.6|13116|13114.8|467
1598866500000|2020-08-31 09:35:00|13121.3|13120.1|13126.5|13125.3|13128.8|13127.6|13120|13118.8|237
1598866800000|2020-08-31 09:40:00|13126.8|13125.6|13125|13123.8|13129.8|13128.6|13123|13121.8|169
1598867100000|2020-08-31 09:45:00|13125.3|13124.1|13123.5|13122.3|13129.3|13128.1|13121.5|13120.3|148
1598867400000|2020-08-31 09:50:00|13123.3|13122.1|13119.5|13118.3|13129.5|13128.3|13119|13117.8|211
1598867700000|2020-08-31 09:55:00|13119.8|13118.6|13118.5|13117.3|13123|13121.8|13112.8|13111.6|256
1598868000000|2020-08-31 10:00:00|13118.8|13117.6|13104|13102.8|13120.3|13119.1|13100|13098.8|454
1598868300000|2020-08-31 10:05:00|13104.3|13103.1|13088|13086.8|13104.8|13103.6|13085.5|13084.3|627
1598868600000|2020-08-31 10:10:00|13087.8|13086.6|13099|13097.8|13102.3|13101.1|13083.3|13082.1|379
1598868900000|2020-08-31 10:15:00|13098.8|13097.6|13099.8|13098.6|13102.8|13101.6|13092|13090.8|217
1598869200000|2020-08-31 10:20:00|13099.5|13098.3|13092.5|13091.3|13101|13099.8|13091.8|13090.6|221
1598869500000|2020-08-31 10:25:00|13093|13091.8|13093|13091.8|13096.8|13095.6|13085.3|13084.1|353
1598869800000|2020-08-31 10:30:00|13092.8|13091.6|13091.8|13090.6|13099.5|13098.3|13088.5|13087.3|285
1598870100000|2020-08-31 10:35:00|13092|13090.8|13089|13087.8|13095.8|13094.6|13085.5|13084.3|192
1598870400000|2020-08-31 10:40:00|13089.3|13088.1|13075.3|13074.1|13089.3|13088.1|13068|13066.8|691
1598870700000|2020-08-31 10:45:00|13075.5|13074.3|13084.8|13083.6|13085.5|13084.3|13073.5|13072.3|366
1598871000000|2020-08-31 10:50:00|13085|13083.8|13075.5|13074.3|13087|13085.8|13074.8|13073.6|234
1598871300000|2020-08-31 10:55:00|13075.3|13074.1|13084.5|13083.3|13084.5|13083.3|13074.5|13073.3|341
1598871600000|2020-08-31 11:00:00|13082|13080.8|13081.5|13080.3|13087|13085.8|13074.8|13073.6|229
1598871900000|2020-08-31 11:05:00|13080.3|13079.1|13087.8|13086.6|13087.8|13086.6|13073.8|13072.6|367
1598872200000|2020-08-31 11:10:00|13089.5|13088.3|13100|13098.8|13101.5|13100.3|13085|13083.8|352
1598872500000|2020-08-31 11:15:00|13100.3|13099.1|13102.5|13101.3|13107.3|13106.1|13098.8|13097.6|275
1598872800000|2020-08-31 11:20:00|13102.8|13101.6|13100.5|13099.3|13103.3|13102.1|13097.5|13096.3|250
1598873100000|2020-08-31 11:25:00|13101.3|13100.1|13103.5|13102.3|13105.5|13104.3|13096.3|13095.1|266
1598873400000|2020-08-31 11:30:00|13102.5|13101.3|13096.5|13095.3|13104.5|13103.3|13093.5|13092.3|252
1598873700000|2020-08-31 11:35:00|13096.3|13095.1|13094.5|13093.3|13102|13100.8|13093.5|13092.3|249
1598874000000|2020-08-31 11:40:00|13094.3|13093.1|13091.5|13090.3|13094.3|13093.1|13086.5|13085.3|258
1598874300000|2020-08-31 11:45:00|13091.3|13090.1|13088.4|13087.2|13092.4|13091.2|13086.5|13085.3|169
1598874600000|2020-08-31 11:50:00|13087.9|13086.7|13069.4|13068.2|13088.9|13087.7|13068.4|13067.2|389
1598874900000|2020-08-31 11:55:00|13069.7|13068.5|13078.2|13077|13079.9|13078.7|13066.4|13065.2|367
1598875200000|2020-08-31 12:00:00|13078.4|13077.2|13070.7|13069.5|13078.9|13077.7|13064.9|13063.7|439
1598875500000|2020-08-31 12:05:00|13070.9|13069.7|13066.9|13065.7|13074.9|13073.7|13065.9|13064.7|307
1598875800000|2020-08-31 12:10:00|13067.2|13066|13062.9|13061.7|13077.2|13076|13059.7|13058.5|344
1598876100000|2020-08-31 12:15:00|13061.9|13060.7|13053.4|13052.2|13065.4|13064.2|13048.9|13047.7|464
1598876400000|2020-08-31 12:20:00|13053.2|13052|13046.9|13045.7|13054.7|13053.5|13045.9|13044.7|323
1598876700000|2020-08-31 12:25:00|13046.4|13045.2|13042.7|13041.5|13048.7|13047.5|13032.9|13031.7|730
1598877000000|2020-08-31 12:30:00|13042.9|13041.7|13039.4|13038.2|13044.7|13043.5|13032.4|13031.2|419
1598877300000|2020-08-31 12:35:00|13039.7|13038.5|13064.2|13063|13064.4|13063.2|13035.9|13034.7|727
1598877600000|2020-08-31 12:40:00|13063.9|13062.7|13077.4|13076.2|13077.4|13076.2|13057.9|13056.7|433
1598877900000|2020-08-31 12:45:00|13076.7|13075.5|13070.9|13069.7|13078.2|13077|13068.9|13067.7|350
1598878200000|2020-08-31 12:50:00|13072.4|13071.2|13055.9|13054.7|13073.4|13072.2|13054.7|13053.5|301
1598878500000|2020-08-31 12:55:00|13056.4|13055.2|13039.4|13038.2|13060.9|13059.7|13034.2|13033|639
1598878800000|2020-08-31 13:00:00|13039.7|13038.5|13020.9|13019.7|13040.2|13039|13020.7|13019.5|932
1598879100000|2020-08-31 13:05:00|13021.2|13020|13034.9|13033.7|13038.7|13037.5|13019.4|13018.2|583
1598879400000|2020-08-31 13:10:00|13034.7|13033.5|13027.4|13026.2|13038.9|13037.7|13021.4|13020.2|477
1598879700000|2020-08-31 13:15:00|13027.2|13026|13028.4|13027.2|13029.9|13028.7|13013.7|13012.5|683
1598880000000|2020-08-31 13:20:00|13028.7|13027.5|13021.9|13020.7|13030.2|13029|13017.9|13016.7|311
1598880300000|2020-08-31 13:25:00|13021.7|13020.5|13019.9|13018.7|13025.9|13024.7|13017.7|13016.5|359
1598880600000|2020-08-31 13:30:00|13019.7|13018.5|13000.7|12999.5|13021.9|13020.7|13000.4|12999.2|1233
1598880900000|2020-08-31 13:35:00|12999.4|12998.2|13007.4|13006.2|13011.9|13010.7|12995.4|12994.2|846
1598881200000|2020-08-31 13:40:00|13007.7|13006.5|13002.4|13001.2|13029.7|13028.5|12996.2|12995|1268
1598881500000|2020-08-31 13:45:00|13002.2|13001|13006.9|13005.7|13008.2|13007|12990.2|12989|964
1598881800000|2020-08-31 13:50:00|13007.2|13006|12986.9|12985.7|13008.4|13007.2|12985.2|12984|735
1598882100000|2020-08-31 13:55:00|12987.2|12986|12998.9|12997.7|12999.9|12998.7|12979.9|12978.7|735
1598882400000|2020-08-31 14:00:00|12998.7|12997.5|13016.4|13015.2|13018.4|13017.2|12994.4|12993.2|682
1598882700000|2020-08-31 14:05:00|13016.7|13015.5|13015.4|13014.2|13017.7|13016.5|12980.9|12979.7|1032
1598883000000|2020-08-31 14:10:00|13015|13013.8|13019.5|13018.3|13021|13019.8|13006|13004.8|668
1598883300000|2020-08-31 14:15:00|13019|13017.8|13038.5|13037.3|13039.8|13038.6|13007|13005.8|1379
1598883600000|2020-08-31 14:20:00|13038|13036.8|13041|13039.8|13044|13042.8|13031.8|13030.6|556
1598883900000|2020-08-31 14:25:00|13040.5|13039.3|13033.8|13032.6|13041|13039.8|13024.8|13023.6|1424
1598884200000|2020-08-31 14:30:00|13034|13032.8|13047.3|13046.1|13052.5|13051.3|13031.8|13030.6|664
1598884500000|2020-08-31 14:35:00|13047|13045.8|13040.5|13039.3|13048.8|13047.6|13038.5|13037.3|582
1598884800000|2020-08-31 14:40:00|13040.8|13039.6|13029|13027.8|13042.5|13041.3|13028.8|13027.6|629
1598885100000|2020-08-31 14:45:00|13028.8|13027.6|13045.5|13044.3|13047.3|13046.1|13023.8|13022.6|618
1598885400000|2020-08-31 14:50:00|13045.8|13044.6|13036|13034.8|13048.5|13047.3|13031.5|13030.3|508
1598885700000|2020-08-31 14:55:00|13036.3|13035.1|13043.5|13042.3|13048.8|13047.6|13029.8|13028.6|613
1598886000000|2020-08-31 15:00:00|13043.8|13042.6|13032.3|13031.1|13045|13043.8|13030.8|13029.6|567
1598886300000|2020-08-31 15:05:00|13032.5|13031.3|13022.5|13021.3|13037.3|13036.1|13022.3|13021.1|464
1598886600000|2020-08-31 15:10:00|13023.3|13022.1|13014.5|13013.3|13026.5|13025.3|13013|13011.8|506
1598886900000|2020-08-31 15:15:00|13014.3|13013.1|12994.5|12993.3|13019|13017.8|12993|12991.8|636
1598887200000|2020-08-31 15:20:00|12994.8|12993.6|12950.3|12949.1|12994.8|12993.6|12942.5|12941.3|2017
1598887500000|2020-08-31 15:25:00|12950|12948.8|12926|12924.8|12954.3|12953.1|12925|12923.8|3146
1598887800000|2020-08-31 15:30:00|12926.4|12924.4|12942.4|12940.4|12947.2|12945.2|12904.4|12902.4|3542
1598888100000|2020-08-31 15:35:00|12941.7|12939.7|12973.9|12971.9|12976.7|12974.7|12937.9|12935.9|1451
1598888400000|2020-08-31 15:40:00|12973.7|12971.7|12973.9|12971.9|12979.4|12977.4|12966.2|12964.2|877
1598888700000|2020-08-31 15:45:00|12973.7|12971.7|12971.9|12969.9|12982.4|12980.4|12971.9|12969.9|407
1598889000000|2020-08-31 15:50:00|12972.2|12970.2|12967.4|12965.4|12979.2|12977.2|12966.7|12964.7|280
1598889300000|2020-08-31 15:55:00|12968.2|12966.2|12968.4|12966.4|12974.2|12972.2|12964.4|12962.4|217
1598889600000|2020-08-31 16:00:00|12968.2|12966.2|12975.4|12973.4|12978.2|12976.2|12960.2|12958.2|352
1598889900000|2020-08-31 16:05:00|12975.7|12973.7|12976.2|12974.2|12980.9|12978.9|12970.4|12968.4|315
1598890200000|2020-08-31 16:10:00|12975.9|12973.9|12973.9|12971.9|12980.4|12978.4|12969.7|12967.7|202
1598890500000|2020-08-31 16:15:00|12973.7|12971.7|12980.4|12978.4|12983.9|12981.9|12969.4|12967.4|270
1598890800000|2020-08-31 16:20:00|12980.7|12978.7|12974.9|12972.9|12981.7|12979.7|12971.9|12969.9|147
1598891100000|2020-08-31 16:25:00|12974.7|12972.7|12967.7|12965.7|12974.7|12972.7|12959.7|12957.7|221
1598891400000|2020-08-31 16:30:00|12967.4|12965.4|12974.7|12972.7|12976.4|12974.4|12964.2|12962.2|192
1598891700000|2020-08-31 16:35:00|12974.4|12972.4|12967.7|12965.7|12975.9|12973.9|12966.9|12964.9|171
1598892000000|2020-08-31 16:40:00|12967.4|12965.4|12967.4|12965.4|12978.4|12976.4|12966.2|12964.2|153
1598892300000|2020-08-31 16:45:00|12968.2|12966.2|12975.9|12973.9|12978.7|12976.7|12966.4|12964.4|141
1598892600000|2020-08-31 16:50:00|12974.9|12972.9|12987.2|12985.2|12987.4|12985.4|12973.7|12971.7|203
1598892900000|2020-08-31 16:55:00|12986.9|12984.9|12983.9|12981.9|12987.4|12985.4|12980.2|12978.2|99
1598893200000|2020-08-31 17:00:00|12983.7|12981.7|12978.7|12976.7|12983.7|12981.7|12972.4|12970.4|129
1598893500000|2020-08-31 17:05:00|12978.4|12976.4|12979.7|12977.7|12982.9|12980.9|12974.2|12972.2|85
1598893800000|2020-08-31 17:10:00|12979.9|12977.9|12982.9|12980.9|12982.9|12980.9|12974.9|12972.9|81
1598894100000|2020-08-31 17:15:00|12983.2|12981.2|12982.9|12980.9|12989.7|12987.7|12982.9|12980.9|142
1598894400000|2020-08-31 17:20:00|12982.7|12980.7|12987.9|12985.9|12987.9|12985.9|12980.7|12978.7|97
1598894700000|2020-08-31 17:25:00|12988.2|12986.2|12986.2|12984.2|12988.9|12986.9|12983.4|12981.4|57
1598895000000|2020-08-31 17:30:00|12985.9|12983.9|12989.2|12987.2|12990.9|12988.9|12984.7|12982.7|110
1598895300000|2020-08-31 17:35:00|12989.4|12987.4|12985.7|12983.7|12989.7|12987.7|12983.7|12981.7|70
1598895600000|2020-08-31 17:40:00|12985.4|12983.4|12988.9|12986.9|12991.2|12989.2|12984.2|12982.2|82
1598895900000|2020-08-31 17:45:00|12988.7|12986.7|12988.4|12986.4|12991.4|12989.4|12986.4|12984.4|84
1598896200000|2020-08-31 17:50:00|12988.2|12986.2|12983.9|12981.9|12991.4|12989.4|12983.9|12981.9|109
1598896500000|2020-08-31 17:55:00|12983.7|12981.7|12980.2|12978.2|12983.7|12981.7|12975.4|12973.4|184
1598896800000|2020-08-31 18:00:00|12979.4|12977.4|12978.2|12976.2|12980.4|12978.4|12972.2|12970.2|89
1598897100000|2020-08-31 18:05:00|12977.9|12975.9|12977.4|12975.4|12981.4|12979.4|12974.2|12972.2|43
1598897400000|2020-08-31 18:10:00|12977.2|12975.2|12979.2|12977.2|12983.2|12981.2|12977.2|12975.2|63
1598897700000|2020-08-31 18:15:00|12978.2|12976.2|12978.2|12976.2|12981.2|12979.2|12976.4|12974.4|83
1598898000000|2020-08-31 18:20:00|12978.4|12976.4|12983.2|12981.2|12983.7|12981.7|12976.9|12974.9|106
1598898300000|2020-08-31 18:25:00|12982.7|12980.7|12975.4|12973.4|12983.7|12981.7|12973.4|12971.4|108
1598898600000|2020-08-31 18:30:00|12975.2|12973.2|12971.9|12969.9|12977.4|12975.4|12968.7|12966.7|90
1598898900000|2020-08-31 18:35:00|12972.2|12970.2|12978.9|12976.9|12978.9|12976.9|12970.4|12968.4|52
1598899200000|2020-08-31 18:40:00|12979.2|12977.2|12985.9|12983.9|12988.4|12986.4|12977.7|12975.7|110
1598899500000|2020-08-31 18:45:00|12986.2|12984.2|12984.4|12982.4|12990.9|12988.9|12981.4|12979.4|119
1598899800000|2020-08-31 18:50:00|12984.7|12982.7|12984.7|12982.7|12988.4|12986.4|12981.2|12979.2|68
1598900100000|2020-08-31 18:55:00|12984.9|12982.9|12977.9|12975.9|12987.9|12985.9|12977.9|12975.9|68
1598900400000|2020-08-31 19:00:00|12978.2|12976.2|12970.7|12968.7|12980.4|12978.4|12969.9|12967.9|184
1598900700000|2020-08-31 19:05:00|12970.9|12968.9|12984.7|12982.7|12986.9|12984.9|12970.7|12968.7|107
1598901000000|2020-08-31 19:10:00|12984.4|12982.4|12981.2|12979.2|12987.2|12985.2|12980.9|12978.9|109
1598901300000|2020-08-31 19:15:00|12981.4|12979.4|12970.9|12968.9|12983.9|12981.9|12970.9|12968.9|119
1598901600000|2020-08-31 19:20:00|12971.2|12969.2|12961.4|12959.4|12975.2|12973.2|12960.2|12958.2|238
1598901900000|2020-08-31 19:25:00|12961.7|12959.7|12975.4|12973.4|12976.4|12974.4|12960.4|12958.4|130
1598902200000|2020-08-31 19:30:00|12975.7|12973.7|12975.7|12973.7|12978.2|12976.2|12966.9|12964.9|115
1598902500000|2020-08-31 19:35:00|12975.4|12973.4|12977.9|12975.9|12981.7|12979.7|12972.9|12970.9|104
1598902800000|2020-08-31 19:40:00|12977.7|12975.7|12973.9|12971.9|12977.9|12975.9|12966.2|12964.2|117
1598903100000|2020-08-31 19:45:00|12973.4|12971.4|12988.4|12986.4|12989.9|12987.9|12972.7|12970.7|199
1598903400000|2020-08-31 19:50:00|12986.7|12984.7|12973.9|12971.9|12995.2|12993.2|12972.7|12970.7|320
1598903700000|2020-08-31 19:55:00|12974.2|12972.2|12945.4|12943.4|12975.4|12973.4|12945.4|12943.4|479
1598904000000|2020-08-31 20:00:00|12937.6|12932.6|12944.3|12939.3|12961|12956|12921|12916|27
1598904300000|2020-08-31 20:05:00|12948|12943|12947.4|12942.4|12955.8|12950.8|12943.1|12938.1|0
1598904600000|2020-08-31 20:10:00|12946.5|12941.5|12950.6|12945.6|12951.5|12946.5|12943.2|12938.2|27
1598904900000|2020-08-31 20:15:00|12950.7|12945.7|12949.9|12944.9|12950.7|12945.7|12949.1|12944.1|0
1598905200000|2020-08-31 20:20:00|12950.1|12945.1|12950.4|12945.4|12951|12946|12949.3|12944.3|0
1598905500000|2020-08-31 20:25:00|12950.1|12945.1|12951.5|12946.5|12951.5|12946.5|12949.8|12944.8|0
1598905800000|2020-08-31 20:30:00|12949.3|12944.3|12945.6|12940.6|12951.8|12946.8|12938.2|12933.2|0
1598906100000|2020-08-31 20:35:00|12946.5|12941.5|12943.4|12938.4|12946.5|12941.5|12936.8|12931.8|0
1598906400000|2020-08-31 20:40:00|12944.3|12939.3|12945.4|12940.4|12948.8|12943.8|12944.3|12939.3|0
1598906700000|2020-08-31 20:45:00|12946.3|12941.3|12941.5|12936.5|12946.3|12941.3|12938.9|12933.9|0
1598907000000|2020-08-31 20:50:00|12940.5|12935.5|12938.9|12933.9|12941.5|12936.5|12935.1|12930.1|0
1598907300000|2020-08-31 20:55:00|12939.8|12934.8|12939.7|12934.7|12943.6|12938.6|12935.5|12930.5|0
1598907600000|2020-08-31 21:00:00|12939.9|12934.9|12935.5|12930.5|12940.1|12935.1|12934.3|12929.3|0
1598907900000|2020-08-31 21:05:00|12935.8|12930.8|12936.2|12931.2|12937.4|12932.4|12935.8|12930.8|0
1598908200000|2020-08-31 21:10:00|12935.9|12930.9|12937.1|12932.1|12937.4|12932.4|12935.6|12930.6|0
1598908500000|2020-08-31 21:15:00|12937.3|12932.3|12937.4|12932.4|12937.9|12932.9|12937|12932|0
1598908800000|2020-08-31 21:20:00|12937.9|12932.9|12938.3|12933.3|12938.4|12933.4|12937.9|12932.9|0
1598909100000|2020-08-31 21:25:00|12938.4|12933.4|12938.6|12933.6|12938.6|12933.6|12938.4|12933.4|0
1598909400000|2020-08-31 21:30:00|12938.7|12933.7|12937.5|12932.5|12938.8|12933.8|12937.3|12932.3|0
1598909700000|2020-08-31 21:35:00|12936.4|12931.4|12936.4|12931.4|12936.4|12931.4|12935.7|12930.7|0
1598910000000|2020-08-31 21:40:00|12936.3|12931.3|12937.6|12932.6|12937.9|12932.9|12936.3|12931.3|0
1598910300000|2020-08-31 21:45:00|12937.3|12932.3|12940.5|12935.5|12940.9|12935.9|12937.3|12932.3|0
1598910600000|2020-08-31 21:50:00|12940.4|12935.4|12939.2|12934.2|12941.7|12936.7|12939.2|12934.2|0
1598910900000|2020-08-31 21:55:00|12939.1|12934.1|12939.6|12934.6|12941.3|12936.3|12938.8|12933.8|0
1598911200000|2020-08-31 22:00:00|12937.2|12932.2|12946.9|12941.9|12948.1|12943.1|12935.4|12930.4|0
1598911500000|2020-08-31 22:05:00|12947.3|12942.3|12948.4|12943.4|12948.7|12943.7|12943.6|12938.6|0
1598911800000|2020-08-31 22:10:00|12947.5|12942.5|12915.4|12910.4|12948.4|12943.4|12915.4|12910.4|0
1598912100000|2020-08-31 22:15:00|12916.3|12911.3|12921.5|12916.5|12921.5|12916.5|12913|12908|0
1598912400000|2020-08-31 22:20:00|12921.7|12916.7|12909.2|12904.2|12922.6|12917.6|12909.2|12904.2|0
1598912700000|2020-08-31 22:25:00|12908.7|12903.7|12919.5|12914.5|12919.5|12914.5|12908.5|12903.5|0
1598913000000|2020-08-31 22:30:00|12920.5|12915.5|12922.8|12917.8|12923.3|12918.3|12917.7|12912.7|0
1598913300000|2020-08-31 22:35:00|12921.9|12916.9|12926|12921|12928|12923|12920.9|12915.9|0
1598913600000|2020-08-31 22:40:00|12926.4|12921.4|12925.8|12920.8|12927|12922|12923.9|12918.9|0
1598913900000|2020-08-31 22:45:00|12926.7|12921.7|12924.6|12919.6|12926.7|12921.7|12922.2|12917.2|0
1598914200000|2020-08-31 22:50:00|12923.6|12918.6|12921.1|12916.1|12926.4|12921.4|12920.9|12915.9|0
1598914500000|2020-08-31 22:55:00|12922|12917|12925.5|12920.5|12927.2|12922.2|12922|12917|0
1598914800000|2020-08-31 23:00:00|12928.3|12923.3|12929.6|12924.6|12931.4|12926.4|12927.4|12922.4|0
1598915100000|2020-08-31 23:05:00|12930.5|12925.5|12938.2|12933.2|12938.2|12933.2|12930.5|12925.5|0
1598915400000|2020-08-31 23:10:00|12939.1|12934.1|12935.6|12930.6|12939.2|12934.2|12934.3|12929.3|0
1598915700000|2020-08-31 23:15:00|12937.5|12932.5|12940.1|12935.1|12941|12936|12936.6|12931.6|0
1598916000000|2020-08-31 23:20:00|12941|12936|12938.3|12933.3|12941.1|12936.1|12937.3|12932.3|0
1598916300000|2020-08-31 23:25:00|12939.2|12934.2|12937.4|12932.4|12941.2|12936.2|12937.4|12932.4|0
1598916600000|2020-08-31 23:30:00|12938.3|12933.3|12946.5|12941.5|12947|12942|12938.3|12933.3|0
1598916900000|2020-08-31 23:35:00|12946.4|12941.4|12950.4|12945.4|12950.4|12945.4|12945.4|12940.4|0
1598917200000|2020-08-31 23:40:00|12951.4|12946.4|12949.6|12944.6|12951.4|12946.4|12948.6|12943.6|0
1598917500000|2020-08-31 23:45:00|12950.5|12945.5|12955.8|12950.8|12955.8|12950.8|12948.6|12943.6|0
1598917800000|2020-08-31 23:50:00|12956.7|12951.7|12964|12959|12965.1|12960.1|12954.7|12949.7|0
1598918100000|2020-08-31 23:55:00|12964.9|12959.9|12958.3|12953.3|12965.9|12960.9|12958.3|12953.3|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12969.5|12964.5|12973.9|12968.9|12959.2|12954.2|0
1598918700000|2020-09-01 00:05:00|12970.4|12965.4|12976.9|12971.9|12979.6|12974.6|12968.7|12963.7|0
1598919000000|2020-09-01 00:10:00|12976|12971|12955.9|12950.9|12976.9|12971.9|12955|12950|0
1598919300000|2020-09-01 00:15:00|12955|12950|12959.7|12955.7|12967.9|12963.9|12955|12950|152
1598919600000|2020-09-01 00:20:00|12959.4|12955.4|12975.7|12971.7|12984.4|12980.4|12958.9|12954.9|71
1598919900000|2020-09-01 00:25:00|12975.9|12971.9|12979.7|12975.7|12984.2|12980.2|12973.7|12969.7|28
1598920200000|2020-09-01 00:30:00|12979.9|12975.9|12976.4|12972.4|12983.9|12979.9|12976.4|12972.4|22
1598920500000|2020-09-01 00:35:00|12976.2|12972.2|12966.9|12962.9|12976.7|12972.7|12965.9|12961.9|32
1598920800000|2020-09-01 00:40:00|12968.9|12964.9|12971.2|12967.2|12972.2|12968.2|12965.2|12961.2|24
1598921100000|2020-09-01 00:45:00|12970.2|12966.2|12974.9|12970.9|12982.7|12978.7|12967.2|12963.2|22
1598921400000|2020-09-01 00:50:00|12974.7|12970.7|12961.7|12957.7|12974.7|12970.7|12959.7|12955.7|37
1598921700000|2020-09-01 00:55:00|12961.4|12957.4|12962.2|12958.2|12964.7|12960.7|12960.7|12956.7|8
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|12975.9|12971.9|12977.9|12973.9|12965.4|12961.4|22
1598922300000|2020-09-01 01:05:00|12977.2|12973.2|12973.9|12969.9|12978.9|12974.9|12970.4|12966.4|36
1598922600000|2020-09-01 01:10:00|12973.2|12969.2|12962.4|12958.4|12973.2|12969.2|12962.2|12958.2|18
1598922900000|2020-09-01 01:15:00|12962.7|12958.7|12971.9|12967.9|12971.9|12967.9|12962.2|12958.2|26
1598923200000|2020-09-01 01:20:00|12971.7|12967.7|12967.7|12963.7|12976.9|12972.9|12962.7|12958.7|17
1598923500000|2020-09-01 01:25:00|12967.2|12963.2|12973.4|12969.4|12977.7|12973.7|12967.2|12963.2|3
1598923800000|2020-09-01 01:30:00|12972.2|12968.2|12981.2|12977.2|12984.4|12980.4|12968.7|12964.7|22
1598924100000|2020-09-01 01:35:00|12982.4|12978.4|12994.4|12990.4|12996.9|12992.9|12982.2|12978.2|43
1598924400000|2020-09-01 01:40:00|12994.7|12990.7|12989.7|12985.7|12994.9|12990.9|12989.2|12985.2|29
1598924700000|2020-09-01 01:45:00|12989.4|12985.4|12995.7|12991.7|12998.7|12994.7|12989.2|12985.2|28
1598925000000|2020-09-01 01:50:00|12999.7|12995.7|12999.2|12995.2|13001.7|12997.7|12994.7|12990.7|25
1598925300000|2020-09-01 01:55:00|12999.4|12995.4|13011.9|13007.9|13013.2|13009.2|12996.7|12992.7|31
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13023.4|13019.4|13024.9|13020.9|13009.9|13005.9|28
1598925900000|2020-09-01 02:05:00|13022.2|13018.2|13015.9|13011.9|13023.2|13019.2|13015.7|13011.7|16
1598926200000|2020-09-01 02:10:00|13017.4|13013.4|13021.4|13017.4|13022.7|13018.7|13014.9|13010.9|30
1598926500000|2020-09-01 02:15:00|13020.9|13016.9|13017.4|13013.4|13021.7|13017.7|13016.2|13012.2|11
1598926800000|2020-09-01 02:20:00|13017.9|13013.9|13016.7|13012.7|13019.7|13015.7|13011.4|13007.4|17
1598927100000|2020-09-01 02:25:00|13016.4|13012.4|13011.4|13007.4|13016.7|13012.7|13010.7|13006.7|4
1598927400000|2020-09-01 02:30:00|13011.2|13007.2|13007.7|13003.7|13013.9|13009.9|13007.7|13003.7|18
1598927700000|2020-09-01 02:35:00|13005.9|13001.9|13020.7|13016.7|13020.7|13016.7|13004.2|13000.2|25
1598928000000|2020-09-01 02:40:00|13020.4|13016.4|13020.7|13016.7|13025.2|13021.2|13018.7|13014.7|22
1598928300000|2020-09-01 02:45:00|13020.9|13016.9|13015.4|13011.4|13023.4|13019.4|13015.2|13011.2|9
1598928600000|2020-09-01 02:50:00|13015.2|13011.2|13025.2|13021.2|13030.4|13026.4|13013.2|13009.2|56
1598928900000|2020-09-01 02:55:00|13024.9|13020.9|13022.9|13018.9|13024.9|13020.9|13018.2|13014.2|8
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13027.4|13023.4|13030.7|13026.7|13022.2|13018.2|19
1598929500000|2020-09-01 03:05:00|13029.4|13025.4|13006.2|13002.2|13029.4|13025.4|13002.2|12998.2|132
1598929800000|2020-09-01 03:10:00|13006.4|13002.4|13006.2|13002.2|13007.4|13003.4|13003.2|12999.2|11
1598930100000|2020-09-01 03:15:00|13007.4|13003.4|13012.2|13008.2|13014.2|13010.2|13004.2|13000.2|14
1598930400000|2020-09-01 03:20:00|13012.4|13008.4|13010.7|13006.7|13016.4|13012.4|13005.4|13001.4|16
1598930700000|2020-09-01 03:25:00|13010.9|13006.9|13014.2|13010.2|13014.2|13010.2|13007.7|13003.7|8
1598931000000|2020-09-01 03:30:00|13013.9|13009.9|13004.4|13000.4|13017.2|13013.2|13004.4|13000.4|13
1598931300000|2020-09-01 03:35:00|13004.7|13000.7|12996.9|12992.9|13007.2|13003.2|12995.7|12991.7|21
1598931600000|2020-09-01 03:40:00|12995.2|12991.2|13000.4|12996.4|13005.2|13001.2|12995.2|12991.2|26
1598931900000|2020-09-01 03:45:00|12998.9|12994.9|12999.9|12995.9|13002.2|12998.2|12996.4|12992.4|6
1598932200000|2020-09-01 03:50:00|13000.2|12996.2|13003.7|12999.7|13006.4|13002.4|13000.2|12996.2|10
1598932500000|2020-09-01 03:55:00|13004.2|13000.2|13003.4|12999.4|13005.2|13001.2|13001.4|12997.4|0
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13004.2|13000.2|13006.7|13002.7|13002.2|12998.2|7
1598933100000|2020-09-01 04:05:00|13006.2|13002.2|13004.2|13000.2|13007.4|13003.4|13002.2|12998.2|5
1598933400000|2020-09-01 04:10:00|13004.4|13000.4|13013.7|13009.7|13013.7|13009.7|13003.7|12999.7|2
1598933700000|2020-09-01 04:15:00|13013.4|13009.4|13013.9|13009.9|13015.4|13011.4|13008.9|13004.9|9
1598934000000|2020-09-01 04:20:00|13013.7|13009.7|13013.7|13009.7|13013.9|13009.9|13010.2|13006.2|5
1598934300000|2020-09-01 04:25:00|13012.7|13008.7|13010.4|13006.4|13012.7|13008.7|13009.4|13005.4|1
1598934600000|2020-09-01 04:30:00|13010.7|13006.7|13012.7|13008.7|13013.7|13009.7|13009.9|13005.9|8
1598934900000|2020-09-01 04:35:00|13012.4|13008.4|13011.9|13007.9|13012.7|13008.7|13009.4|13005.4|4
1598935200000|2020-09-01 04:40:00|13013.2|13009.2|13012.9|13008.9|13022.4|13018.4|13010.9|13006.9|15
1598935500000|2020-09-01 04:45:00|13012.7|13008.7|13010.9|13006.9|13012.7|13008.7|13010.9|13006.9|0
1598935800000|2020-09-01 04:50:00|13008.9|13004.9|13006.7|13002.7|13009.7|13005.7|13005.9|13001.9|5
1598936100000|2020-09-01 04:55:00|13006.4|13002.4|13013.4|13009.4|13013.7|13009.7|13006.4|13002.4|5
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13012.4|13008.4|13015.9|13011.9|13009.9|13005.9|7
1598936700000|2020-09-01 05:05:00|13011.9|13007.9|13011.4|13007.4|13016.7|13012.7|13009.4|13005.4|14
1598937000000|2020-09-01 05:10:00|13011.2|13007.2|13011.9|13007.9|13012.7|13008.7|13006.2|13002.2|14
1598937300000|2020-09-01 05:15:00|13012.2|13008.2|13015.4|13011.4|13016.9|13012.9|13009.7|13005.7|4
1598937600000|2020-09-01 05:20:00|13015.2|13011.2|13014.9|13010.9|13018.7|13014.7|13012.9|13008.9|9
1598937900000|2020-09-01 05:25:00|13014.7|13010.7|13021.9|13017.9|13021.9|13017.9|13014.7|13010.7|6
1598938200000|2020-09-01 05:30:00|13021.7|13017.7|13021.7|13017.7|13022.9|13018.9|13016.7|13012.7|14
1598938500000|2020-09-01 05:35:00|13020.9|13016.9|13016.9|13012.9|13021.9|13017.9|13016.2|13012.2|19
1598938800000|2020-09-01 05:40:00|13016.7|13012.7|13012.2|13008.2|13017.2|13013.2|13008.9|13004.9|13
1598939100000|2020-09-01 05:45:00|13012.4|13008.4|13026.9|13022.9|13029.2|13025.2|13011.9|13007.9|102
1598939400000|2020-09-01 05:50:00|13026.7|13022.7|13030.4|13026.4|13035.4|13031.4|13021.4|13017.4|48
1598939700000|2020-09-01 05:55:00|13031.2|13027.2|13032.2|13028.2|13032.9|13028.9|13027.2|13023.2|27
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13013.9|13011.9|13040.4|13038.4|13012.7|13010.7|264
1598940300000|2020-09-01 06:05:00|13015.7|13013.7|13019.4|13017.4|13021.2|13019.2|13011.2|13009.2|102
1598940600000|2020-09-01 06:10:00|13019.2|13017.2|13008.2|13006.2|13022.2|13020.2|13007.2|13005.2|115
1598940900000|2020-09-01 06:15:00|13009.4|13007.4|13015.9|13013.9|13026.2|13024.2|13006.7|13004.7|183
1598941200000|2020-09-01 06:20:00|13016.2|13014.2|13016.7|13014.7|13017.9|13015.9|13003.2|13001.2|282
1598941500000|2020-09-01 06:25:00|13016.2|13014.2|13008.4|13006.4|13019.9|13017.9|13007.7|13005.7|117
1598941800000|2020-09-01 06:30:00|13008.7|13006.7|13029.2|13027.2|13029.4|13027.4|13008.4|13006.4|192
1598942100000|2020-09-01 06:35:00|13031.7|13029.7|13032.4|13030.4|13034.9|13032.9|13028.4|13026.4|277
1598942400000|2020-09-01 06:40:00|13032.2|13030.2|13024.7|13022.7|13032.7|13030.7|13022.7|13020.7|153
1598942700000|2020-09-01 06:45:00|13024.4|13022.4|13026.2|13024.2|13031.2|13029.2|13021.9|13019.9|173
1598943000000|2020-09-01 06:50:00|13025.7|13023.7|13032.2|13030.2|13034.2|13032.2|13025.7|13023.7|93
1598943300000|2020-09-01 06:55:00|13032.4|13030.4|13054.2|13052.2|13054.7|13052.7|13029.9|13027.9|496
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13028.5|13027.3|13055|13053.8|13017.3|13016.1|2331
1598943900000|2020-09-01 07:05:00|13028|13026.8|13010.8|13009.6|13046.5|13045.3|13009|13007.8|1369
1598944200000|2020-09-01 07:10:00|13011|13009.8|13017.3|13016.1|13021.8|13020.6|12999.3|12998.1|1105
1598944500000|2020-09-01 07:15:00|13017.5|13016.3|13046.3|13045.1|13052.8|13051.6|13015|13013.8|1420
1598944800000|2020-09-01 07:20:00|13046|13044.8|13088.8|13087.6|13102.3|13101.1|13041|13039.8|2297
1598945100000|2020-09-01 07:25:00|13089|13087.8|13086.8|13085.6|13102.3|13101.1|13077|13075.8|1655
1598945400000|2020-09-01 07:30:00|13087|13085.8|13084.5|13083.3|13098.8|13097.6|13068.3|13067.1|1418
1598945700000|2020-09-01 07:35:00|13084.8|13083.6|13099|13097.8|13111|13109.8|13083.8|13082.6|1455
1598946000000|2020-09-01 07:40:00|13098.1|13096.9|13107.1|13105.9|13130.9|13129.7|13095.6|13094.4|1685
1598946300000|2020-09-01 07:45:00|13108.1|13106.9|13099.1|13097.9|13122.1|13120.9|13096.1|13094.9|734
1598946600000|2020-09-01 07:50:00|13099.4|13098.2|13066.4|13065.2|13099.6|13098.4|13056.6|13055.4|1220
1598946900000|2020-09-01 07:55:00|13066.6|13065.4|13055.6|13054.4|13074.9|13073.7|13040.4|13039.2|1428
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|13040.9|13039.7|13065.4|13064.2|13030.4|13029.2|1062
1598947500000|2020-09-01 08:05:00|13040.6|13039.4|13029.4|13028.2|13045.4|13044.2|13026.4|13025.2|844
1598947800000|2020-09-01 08:10:00|13029.6|13028.4|13008.1|13006.9|13032.6|13031.4|13008.1|13006.9|939
1598948100000|2020-09-01 08:15:00|13008.4|13007.2|13018.9|13017.7|13031.6|13030.4|12986.6|12985.4|1585
1598948400000|2020-09-01 08:20:00|13019.1|13017.9|13015.6|13014.4|13027.1|13025.9|13005.1|13003.9|1029
1598948700000|2020-09-01 08:25:00|13015.4|13014.2|13017.1|13015.9|13035.1|13033.9|13011.6|13010.4|830
1598949000000|2020-09-01 08:30:00|13017.4|13016.2|13028.4|13027.2|13037.9|13036.7|12988.1|12986.9|1345
1598949300000|2020-09-01 08:35:00|13028.1|13026.9|13042.6|13041.4|13052.9|13051.7|13025.9|13024.7|931
1598949600000|2020-09-01 08:40:00|13044.4|13043.2|13031.9|13030.7|13045.6|13044.4|13011.4|13010.2|773
1598949900000|2020-09-01 08:45:00|13032.1|13030.9|13036.1|13034.9|13047.9|13046.7|13026.4|13025.2|413
1598950200000|2020-09-01 08:50:00|13035.9|13034.7|12992.9|12991.7|13040.6|13039.4|12990.6|12989.4|685
1598950500000|2020-09-01 08:55:00|12992.4|12991.2|12993.1|12991.9|12995.9|12994.7|12974.9|12973.7|747
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|12998.6|12997.4|13003.1|13001.9|12987.4|12986.2|408
1598951100000|2020-09-01 09:05:00|12998.9|12997.7|12983.6|12982.4|13002.1|13000.9|12968.6|12967.4|651
1598951400000|2020-09-01 09:10:00|12983.9|12982.7|13020.9|13019.7|13022.4|13021.2|12983.6|12982.4|604
1598951700000|2020-09-01 09:15:00|13021.1|13019.9|13043.9|13042.7|13045.1|13043.9|13018.4|13017.2|517
1598952000000|2020-09-01 09:20:00|13043.6|13042.4|13037.6|13036.4|13054.1|13052.9|13034.1|13032.9|700
1598952300000|2020-09-01 09:25:00|13038.1|13036.9|13048.6|13047.4|13052.4|13051.2|13037.9|13036.7|478
1598952600000|2020-09-01 09:30:00|13048.9|13047.7|13043.4|13042.2|13052.4|13051.2|13041.4|13040.2|251
1598952900000|2020-09-01 09:35:00|13043.9|13042.7|13053.4|13052.2|13059.1|13057.9|13043.1|13041.9|531
1598953200000|2020-09-01 09:40:00|13053.1|13051.9|13034.4|13033.2|13054.1|13052.9|13032.9|13031.7|377
1598953500000|2020-09-01 09:45:00|13034.1|13032.9|13032.6|13031.4|13040.4|13039.2|13030.4|13029.2|388
1598953800000|2020-09-01 09:50:00|13032.9|13031.7|13026.1|13024.9|13033.4|13032.2|13019.1|13017.9|400
1598954100000|2020-09-01 09:55:00|13026.4|13025.2|13014.4|13013.2|13027.1|13025.9|13005.9|13004.7|339
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13021.9|13020.7|13023.9|13022.7|13009.4|13008.2|223
1598954700000|2020-09-01 10:05:00|13022.1|13020.9|13032.1|13030.9|13032.6|13031.4|13019.4|13018.2|236
1598955000000|2020-09-01 10:10:00|13032.9|13031.7|13023.9|13022.7|13038.1|13036.9|13019.6|13018.4|265
1598955300000|2020-09-01 10:15:00|13024.1|13022.9|13031.1|13029.9|13032.9|13031.7|13023.1|13021.9|161
1598955600000|2020-09-01 10:20:00|13031.4|13030.2|13037.4|13036.2|13040.6|13039.4|13023.4|13022.2|201
1598955900000|2020-09-01 10:25:00|13037.6|13036.4|13041.4|13040.2|13050.9|13049.7|13036.9|13035.7|375
1598956200000|2020-09-01 10:30:00|13041.6|13040.4|13049.9|13048.7|13049.9|13048.7|13041.6|13040.4|136
1598956500000|2020-09-01 10:35:00|13049.6|13048.4|13040.4|13039.2|13054.9|13053.7|13039.9|13038.7|351
1598956800000|2020-09-01 10:40:00|13040.1|13038.9|13042.9|13041.7|13051.1|13049.9|13040.1|13038.9|89
1598957100000|2020-09-01 10:45:00|13043.1|13041.9|13040.6|13039.4|13049.4|13048.2|13039.4|13038.2|275
1598957400000|2020-09-01 10:50:00|13041.4|13040.2|13048.9|13047.7|13048.9|13047.7|13039.6|13038.4|98
1598957700000|2020-09-01 10:55:00|13048.6|13047.4|13054.4|13053.2|13061.9|13060.7|13046.4|13045.2|372
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13041.4|13040.2|13055.9|13054.7|13040.6|13039.4|227
1598958300000|2020-09-01 11:05:00|13041.6|13040.4|13045.6|13044.4|13051.6|13050.4|13041.4|13040.2|141
1598958600000|2020-09-01 11:10:00|13045.4|13044.2|13037.1|13035.9|13051.4|13050.2|13036.1|13034.9|194
1598958900000|2020-09-01 11:15:00|13036.9|13035.7|13026.9|13025.7|13039.4|13038.2|13023.1|13021.9|349
1598959200000|2020-09-01 11:20:00|13026.6|13025.4|13024.1|13022.9|13028.4|13027.2|13019.9|13018.7|205
1598959500000|2020-09-01 11:25:00|13024.4|13023.2|13025.9|13024.7|13026.6|13025.4|13014.4|13013.2|261
1598959800000|2020-09-01 11:30:00|13025.6|13024.4|13019.1|13017.9|13027.9|13026.7|13015.9|13014.7|178
1598960100000|2020-09-01 11:35:00|13019.4|13018.2|13015.4|13014.2|13019.9|13018.7|13011.1|13009.9|181
1598960400000|2020-09-01 11:40:00|13015|13013.8|13008.7|13007.5|13015|13013.8|13005|13003.8|210
1598960700000|2020-09-01 11:45:00|13008.5|13007.3|13011.2|13010|13016.5|13015.3|13005.7|13004.5|141
1598961000000|2020-09-01 11:50:00|13011|13009.8|13000|12998.8|13011|13009.8|12997.2|12996|235
1598961300000|2020-09-01 11:55:00|12999.7|12998.5|13004.7|13003.5|13008|13006.8|12995.2|12994|239
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|13008|13006.8|13014|13012.8|13000.5|12999.3|293
1598961900000|2020-09-01 12:05:00|13008.2|13007|13005.2|13004|13013.2|13012|13004.5|13003.3|227
1598962200000|2020-09-01 12:10:00|13005|13003.8|12996|12994.8|13011.5|13010.3|12993|12991.8|310
1598962500000|2020-09-01 12:15:00|12995.7|12994.5|12980.2|12979|12996.5|12995.3|12978.2|12977|345
1598962800000|2020-09-01 12:20:00|12979.7|12978.5|12980|12978.8|12992.5|12991.3|12974.2|12973|1201
1598963100000|2020-09-01 12:25:00|12980.2|12979|12991.7|12990.5|12993.7|12992.5|12976.2|12975|302
1598963400000|2020-09-01 12:30:00|12992|12990.8|12997.7|12996.5|13001.5|13000.3|12991.2|12990|354
1598963700000|2020-09-01 12:35:00|12998|12996.8|13000|12998.8|13004.5|13003.3|12996.5|12995.3|899
1598964000000|2020-09-01 12:40:00|13000.2|12999|12999.2|12998|13007|13005.8|12995.2|12994|324
1598964300000|2020-09-01 12:45:00|12999.5|12998.3|13009.7|13008.5|13011.7|13010.5|12993.2|12992|291
1598964600000|2020-09-01 12:50:00|13009.2|13008|12990.2|12989|13011.2|13010|12989.5|12988.3|307
1598964900000|2020-09-01 12:55:00|12990.5|12989.3|12953.2|12952|12992.5|12991.3|12943.2|12942|1085
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12910.7|12909.5|12954.5|12953.3|12878.2|12877|2406
1598965500000|2020-09-01 13:05:00|12910.5|12909.3|12887.2|12886|12910.7|12909.5|12873.2|12872|1500
1598965800000|2020-09-01 13:10:00|12887.5|12886.3|12892.5|12891.3|12894.2|12893|12861.5|12860.3|1661
1598966100000|2020-09-01 13:15:00|12893.2|12892|12893.7|12892.5|12896.5|12895.3|12874.2|12873|1057
1598966400000|2020-09-01 13:20:00|12893.5|12892.3|12891.2|12890|12894.7|12893.5|12870.5|12869.3|977
1598966700000|2020-09-01 13:25:00|12891|12889.8|12891.2|12890|12892.7|12891.5|12882.2|12881|547
1598967000000|2020-09-01 13:30:00|12892|12890.8|12865|12863.8|12892|12890.8|12849.2|12848|1900
1598967300000|2020-09-01 13:35:00|12864|12862.8|12864.2|12863|12867.2|12866|12851.2|12850|966
1598967600000|2020-09-01 13:40:00|12863.7|12862.5|12873.7|12872.5|12881|12879.8|12849.2|12848|1009
1598967900000|2020-09-01 13:45:00|12874|12872.8|12895|12893.8|12896.2|12895|12867.2|12866|936
1598968200000|2020-09-01 13:50:00|12894.7|12893.5|12890.7|12889.5|12895.5|12894.3|12876|12874.8|625
1598968500000|2020-09-01 13:55:00|12891|12889.8|12876.7|12875.5|12893.5|12892.3|12874.5|12873.3|406
1598968800000|2020-09-01 14:00:00|12878|12876.8|12914|12912.8|12923.2|12922|12878|12876.8|1254
1598969100000|2020-09-01 14:05:00|12914.2|12913|12909|12907.8|12929.5|12928.3|12908|12906.8|704
1598969400000|2020-09-01 14:10:00|12908.7|12907.5|12907.9|12906.7|12929.4|12928.2|12902.4|12901.2|570
1598969700000|2020-09-01 14:15:00|12907.7|12906.5|12936.4|12935.2|12937.9|12936.7|12901.7|12900.5|610
1598970000000|2020-09-01 14:20:00|12936.7|12935.5|12973.4|12972.2|12983.2|12982|12932.2|12931|1281
1598970300000|2020-09-01 14:25:00|12972.7|12971.5|12992.2|12991|12994.7|12993.5|12972.7|12971.5|952
1598970600000|2020-09-01 14:30:00|12991.9|12990.7|12981.4|12980.2|12993.4|12992.2|12976.7|12975.5|747
1598970900000|2020-09-01 14:35:00|12981.2|12980|12978.7|12977.5|12986.2|12985|12968.4|12967.2|601
1598971200000|2020-09-01 14:40:00|12978.4|12977.2|12969.4|12968.2|12988.9|12987.7|12965.7|12964.5|510
1598971500000|2020-09-01 14:45:00|12969.7|12968.5|12968.2|12967|12990.7|12989.5|12965.2|12964|523
1598971800000|2020-09-01 14:50:00|12967.9|12966.7|12967.4|12966.2|12988.9|12987.7|12964.2|12963|462
1598972100000|2020-09-01 14:55:00|12967.7|12966.5|12956.2|12955|12977.4|12976.2|12954.2|12953|479
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12963.2|12962|12966.2|12965|12951.7|12950.5|485
1598972700000|2020-09-01 15:05:00|12963.4|12962.2|12956.9|12955.7|12968.4|12967.2|12950.7|12949.5|432
1598973000000|2020-09-01 15:10:00|12956.2|12955|12963.4|12962.2|12967.7|12966.5|12954.4|12953.2|264
1598973300000|2020-09-01 15:15:00|12963.2|12962|12966.7|12965.5|12977.2|12976|12960.4|12959.2|389
1598973600000|2020-09-01 15:20:00|12966.9|12965.7|12959.7|12958.5|12968.9|12967.7|12953.4|12952.2|558
1598973900000|2020-09-01 15:25:00|12959.4|12958.2|12963.7|12962.5|12968.4|12967.2|12953.2|12952|1118
1598974200000|2020-09-01 15:30:00|12964.1|12962.1|12973.3|12971.3|12975.1|12973.1|12961.3|12959.3|1313
1598974500000|2020-09-01 15:35:00|12973.8|12971.8|12973.6|12971.6|12980.8|12978.8|12967.6|12965.6|715
1598974800000|2020-09-01 15:40:00|12973.3|12971.3|12971.8|12969.8|12979.3|12977.3|12960.8|12958.8|385
1598975100000|2020-09-01 15:45:00|12971.6|12969.6|12966.1|12964.1|12973.3|12971.3|12959.1|12957.1|418
1598975400000|2020-09-01 15:50:00|12965.8|12963.8|12963.8|12961.8|12973.8|12971.8|12960.1|12958.1|156
1598975700000|2020-09-01 15:55:00|12964.1|12962.1|12958.8|12956.8|12969.6|12967.6|12957.3|12955.3|216
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12961.6|12959.6|12967.8|12965.8|12958.1|12956.1|177
1598976300000|2020-09-01 16:05:00|12961.8|12959.8|12965.3|12963.3|12969.8|12967.8|12960.3|12958.3|150
1598976600000|2020-09-01 16:10:00|12965.6|12963.6|12969.3|12967.3|12973.8|12971.8|12961.3|12959.3|212
1598976900000|2020-09-01 16:15:00|12969.1|12967.1|12968.3|12966.3|12970.3|12968.3|12963.1|12961.1|100
1598977200000|2020-09-01 16:20:00|12968.1|12966.1|12962.1|12960.1|12971.1|12969.1|12961.8|12959.8|119
1598977500000|2020-09-01 16:25:00|12962.3|12960.3|12963.3|12961.3|12966.3|12964.3|12960.8|12958.8|88
1598977800000|2020-09-01 16:30:00|12963.6|12961.6|12967.8|12965.8|12971.1|12969.1|12961.8|12959.8|144
1598978100000|2020-09-01 16:35:00|12967.6|12965.6|12961.8|12959.8|12969.8|12967.8|12961.6|12959.6|123
1598978400000|2020-09-01 16:40:00|12962.1|12960.1|12963.8|12961.8|12964.1|12962.1|12954.8|12952.8|186
1598978700000|2020-09-01 16:45:00|12964.1|12962.1|12960.8|12958.8|12966.3|12964.3|12959.1|12957.1|126
1598979000000|2020-09-01 16:50:00|12960.6|12958.6|12965.3|12963.3|12969.8|12967.8|12959.3|12957.3|189
1598979300000|2020-09-01 16:55:00|12965.1|12963.1|12969.1|12967.1|12969.1|12967.1|12961.6|12959.6|69
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12963.1|12961.1|12969.3|12967.3|12962.6|12960.6|81
1598979900000|2020-09-01 17:05:00|12963.3|12961.3|12965.1|12963.1|12966.1|12964.1|12960.3|12958.3|107
1598980200000|2020-09-01 17:10:00|12965.3|12963.3|12957.3|12955.3|12965.3|12963.3|12956.1|12954.1|117
1598980500000|2020-09-01 17:15:00|12957.1|12955.1|12951.6|12949.6|12959.8|12957.8|12951.1|12949.1|142
1598980800000|2020-09-01 17:20:00|12951.3|12949.3|12949.8|12947.8|12951.8|12949.8|12943.6|12941.6|268
1598981100000|2020-09-01 17:25:00|12950.1|12948.1|12949.6|12947.6|12955.1|12953.1|12947.6|12945.6|94
1598981400000|2020-09-01 17:30:00|12949.8|12947.8|12946.1|12944.1|12955.1|12953.1|12945.3|12943.3|117
1598981700000|2020-09-01 17:35:00|12946.3|12944.3|12960.1|12958.1|12960.8|12958.8|12946.3|12944.3|118
1598982000000|2020-09-01 17:40:00|12959.8|12957.8|12963.1|12961.1|12966.3|12964.3|12958.3|12956.3|204
1598982300000|2020-09-01 17:45:00|12962.8|12960.8|12965.1|12963.1|12966.3|12964.3|12960.1|12958.1|97
1598982600000|2020-09-01 17:50:00|12964.8|12962.8|12958.1|12956.1|12964.8|12962.8|12951.6|12949.6|170
1598982900000|2020-09-01 17:55:00|12957.8|12955.8|12956.3|12954.3|12962.1|12960.1|12956.1|12954.1|62
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12954.8|12952.8|12958.3|12956.3|12953.6|12951.6|107
1598983500000|2020-09-01 18:05:00|12954.6|12952.6|12956.6|12954.6|12958.3|12956.3|12954.3|12952.3|62
1598983800000|2020-09-01 18:10:00|12956.3|12954.3|12959.6|12957.6|12962.6|12960.6|12956.1|12954.1|160
1598984100000|2020-09-01 18:15:00|12959.3|12957.3|12958.6|12956.6|12960.8|12958.8|12955.3|12953.3|95
1598984400000|2020-09-01 18:20:00|12958.8|12956.8|12963.8|12961.8|12963.8|12961.8|12956.6|12954.6|65
1598984700000|2020-09-01 18:25:00|12963.6|12961.6|12961.3|12959.3|12964.3|12962.3|12954.8|12952.8|119
1598985000000|2020-09-01 18:30:00|12961.1|12959.1|12963.6|12961.6|12969.8|12967.8|12960.8|12958.8|99
1598985300000|2020-09-01 18:35:00|12963.3|12961.3|12967.8|12965.8|12968.8|12966.8|12960.1|12958.1|136
1598985600000|2020-09-01 18:40:00|12968.1|12966.1|12967.6|12965.6|12973.8|12971.8|12966.1|12964.1|121
1598985900000|2020-09-01 18:45:00|12967.3|12965.3|12966.8|12964.8|12969.1|12967.1|12958.8|12956.8|130
1598986200000|2020-09-01 18:50:00|12967.1|12965.1|12973.3|12971.3|12973.3|12971.3|12963.1|12961.1|110
1598986500000|2020-09-01 18:55:00|12973.8|12971.8|12973.3|12971.3|12976.3|12974.3|12969.1|12967.1|100
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12973.6|12971.6|12980.3|12978.3|12972.1|12970.1|161
1598987100000|2020-09-01 19:05:00|12973.1|12971.1|12980.8|12978.8|12985.1|12983.1|12972.1|12970.1|100
1598987400000|2020-09-01 19:10:00|12981.1|12979.1|12964.6|12962.6|12982.1|12980.1|12962.6|12960.6|121
1598987700000|2020-09-01 19:15:00|12964.3|12962.3|12972.8|12970.8|12974.1|12972.1|12964.3|12962.3|72
1598988000000|2020-09-01 19:20:00|12972.6|12970.6|12980.3|12978.3|12980.6|12978.6|12972.3|12970.3|145
1598988300000|2020-09-01 19:25:00|12980.6|12978.6|12964.1|12962.1|12982.8|12980.8|12960.8|12958.8|180
1598988600000|2020-09-01 19:30:00|12963.8|12961.8|12966.6|12964.6|12972.1|12970.1|12961.3|12959.3|140
1598988900000|2020-09-01 19:35:00|12967.6|12965.6|12969.1|12967.1|12970.3|12968.3|12965.6|12963.6|57
1598989200000|2020-09-01 19:40:00|12968.8|12966.8|12985.1|12983.1|12985.6|12983.6|12965.8|12963.8|214
1598989500000|2020-09-01 19:45:00|12985.3|12983.3|12969.3|12967.3|12985.3|12983.3|12968.1|12966.1|131
1598989800000|2020-09-01 19:50:00|12969.1|12967.1|12973.6|12971.6|12977.6|12975.6|12962.3|12960.3|247
1598990100000|2020-09-01 19:55:00|12973.3|12971.3|12997.6|12995.6|12997.6|12995.6|12968.6|12966.6|293
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|12996.2|12991.2|13004.1|12999.1|12992.4|12987.4|12
1598990700000|2020-09-01 20:05:00|12997.2|12992.2|12997.7|12992.7|13006.7|13001.7|12995.2|12990.2|0
1598991000000|2020-09-01 20:10:00|12998.6|12993.6|13003.8|12998.8|13004.9|12999.9|12995|12990|0
1598991300000|2020-09-01 20:15:00|13004.2|12999.2|13002.9|12997.9|13004.2|12999.2|13001.1|12996.1|0
1598991600000|2020-09-01 20:20:00|13003.2|12998.2|13000.2|12995.2|13004.2|12999.2|12998.4|12993.4|0
1598991900000|2020-09-01 20:25:00|12999.7|12994.7|12998.9|12993.9|12999.7|12994.7|12997.9|12992.9|0
1598992200000|2020-09-01 20:30:00|13001.1|12996.1|13010.3|13005.3|13012.4|13007.4|12995.6|12990.6|0
1598992500000|2020-09-01 20:35:00|13011.2|13006.2|13001.3|12996.3|13011.2|13006.2|13001.3|12996.3|0
1598992800000|2020-09-01 20:40:00|13002.2|12997.2|13003.2|12998.2|13004|12999|13000.3|12995.3|0
1598993100000|2020-09-01 20:45:00|13002.2|12997.2|13004.1|12999.1|13005|13000|13001.2|12996.2|0
1598993400000|2020-09-01 20:50:00|13004|12999|13006.1|13001.1|13006.9|13001.9|13004|12999|0
1598993700000|2020-09-01 20:55:00|13005.2|13000.2|13004.7|12999.7|13007.3|13002.3|13003.1|12998.1|0
1598994000000|2020-09-01 21:00:00|13004|12999|13002.9|12997.9|13004|12999|13002.7|12997.7|0
1598994300000|2020-09-01 21:05:00|13003.2|12998.2|13003.7|12998.7|13003.8|12998.8|13003.1|12998.1|0
1598994600000|2020-09-01 21:10:00|13003.6|12998.6|13002.8|12997.8|13003.6|12998.6|13001.6|12996.6|0
1598994900000|2020-09-01 21:15:00|13002.6|12997.6|13002.4|12997.4|13003.4|12998.4|13002.2|12997.2|0
1598995200000|2020-09-01 21:20:00|13002.8|12997.8|13003.1|12998.1|13003.7|12998.7|13002.6|12997.6|0
1598995500000|2020-09-01 21:25:00|13003|12998|13002.5|12997.5|13003|12998|13002.1|12997.1|0
1598995800000|2020-09-01 21:30:00|13003.1|12998.1|13003|12998|13003.1|12998.1|13002.9|12997.9|0
1598996100000|2020-09-01 21:35:00|13002.9|12997.9|13003.8|12998.8|13003.8|12998.8|13002.6|12997.6|0
1598996400000|2020-09-01 21:40:00|13004.1|12999.1|13004|12999|13004.4|12999.4|13003.6|12998.6|0
1598996700000|2020-09-01 21:45:00|13004.1|12999.1|13004.2|12999.2|13004.3|12999.3|13003.3|12998.3|0
1598997000000|2020-09-01 21:50:00|13004.1|12999.1|13004.1|12999.1|13004.1|12999.1|13004|12999|0
1598997300000|2020-09-01 21:55:00|13004.2|12999.2|13003.3|12998.3|13004.7|12999.7|13003.2|12998.2|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.4|12997.4|13004.7|12999.7|12993.1|12988.1|0
1598997900000|2020-09-01 22:05:00|13001.9|12996.9|12997.4|12992.4|13002.4|12997.4|12997.4|12992.4|0
1598998200000|2020-09-01 22:10:00|12998.4|12993.4|13000.4|12995.4|13000.4|12995.4|12996.4|12991.4|0
1598998500000|2020-09-01 22:15:00|12999.5|12994.5|12998.6|12993.6|12999.6|12994.6|12997.6|12992.6|0
1598998800000|2020-09-01 22:20:00|12999.5|12994.5|12999.8|12994.8|13001.4|12996.4|12999.5|12994.5|0
1598999100000|2020-09-01 22:25:00|13000.7|12995.7|12998|12993|13000.8|12995.8|12997.5|12992.5|0
1598999400000|2020-09-01 22:30:00|12997.7|12992.7|12999.8|12994.8|12999.8|12994.8|12996|12991|0
1598999700000|2020-09-01 22:35:00|12998.9|12993.9|12999|12994|12999.9|12994.9|12998.9|12993.9|0
1599000000000|2020-09-01 22:40:00|12999.1|12994.1|12998.3|12993.3|12999.1|12994.1|12998.2|12993.2|0
1599000300000|2020-09-01 22:45:00|12999.2|12994.2|12998.3|12993.3|12999.2|12994.2|12996.4|12991.4|0
1599000600000|2020-09-01 22:50:00|12999.2|12994.2|13001.1|12996.1|13001.1|12996.1|12998.3|12993.3|0
1599000900000|2020-09-01 22:55:00|13000.1|12995.1|13002.2|12997.2|13005.1|13000.1|13000.1|12995.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|12996.8|12991.8|13001.2|12996.2|12995.9|12990.9|0
1599001500000|2020-09-01 23:05:00|12997.7|12992.7|12998.9|12993.9|12999.8|12994.8|12997.7|12992.7|0
1599001800000|2020-09-01 23:10:00|12998|12993|12999.9|12994.9|12999.9|12994.9|12998|12993|0
1599002100000|2020-09-01 23:15:00|12999|12994|13003.8|12998.8|13003.8|12998.8|12999|12994|0
1599002400000|2020-09-01 23:20:00|13004.7|12999.7|13032.9|13027.9|13033.5|13028.5|13004.7|12999.7|0
1599002700000|2020-09-01 23:25:00|13032|13027|13026.1|13021.1|13032.5|13027.5|13023.7|13018.7|0
1599003000000|2020-09-01 23:30:00|13027|13022|13017.6|13012.6|13027|13022|13017.1|13012.1|0
1599003300000|2020-09-01 23:35:00|13018.5|13013.5|13018.4|13013.4|13020.3|13015.3|13017.5|13012.5|0
1599003600000|2020-09-01 23:40:00|13017.5|13012.5|13019.3|13014.3|13020.3|13015.3|13017.5|13012.5|0
1599003900000|2020-09-01 23:45:00|13018.4|13013.4|13025.5|13020.5|13025.9|13020.9|13017.4|13012.4|0
1599004200000|2020-09-01 23:50:00|13026.4|13021.4|13021.9|13016.9|13026.4|13021.4|13020|13015|0
1599004500000|2020-09-01 23:55:00|13022.8|13017.8|13029|13024|13029.2|13024.2|13022.7|13017.7|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12969.5|12964.5|12973.9|12968.9|12959.2|12954.2|0
1598918700000|2020-09-01 00:05:00|12970.4|12965.4|12976.9|12971.9|12979.6|12974.6|12968.7|12963.7|0
1598919000000|2020-09-01 00:10:00|12976|12971|12955.9|12950.9|12976.9|12971.9|12955|12950|0
1598919300000|2020-09-01 00:15:00|12955|12950|12959.7|12955.7|12967.9|12963.9|12955|12950|152
1598919600000|2020-09-01 00:20:00|12959.4|12955.4|12975.7|12971.7|12984.4|12980.4|12958.9|12954.9|71
1598919900000|2020-09-01 00:25:00|12975.9|12971.9|12979.7|12975.7|12984.2|12980.2|12973.7|12969.7|28
1598920200000|2020-09-01 00:30:00|12979.9|12975.9|12976.4|12972.4|12983.9|12979.9|12976.4|12972.4|22
1598920500000|2020-09-01 00:35:00|12976.2|12972.2|12966.9|12962.9|12976.7|12972.7|12965.9|12961.9|32
1598920800000|2020-09-01 00:40:00|12968.9|12964.9|12971.2|12967.2|12972.2|12968.2|12965.2|12961.2|24
1598921100000|2020-09-01 00:45:00|12970.2|12966.2|12974.9|12970.9|12982.7|12978.7|12967.2|12963.2|22
1598921400000|2020-09-01 00:50:00|12974.7|12970.7|12961.7|12957.7|12974.7|12970.7|12959.7|12955.7|37
1598921700000|2020-09-01 00:55:00|12961.4|12957.4|12962.2|12958.2|12964.7|12960.7|12960.7|12956.7|8
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|12975.9|12971.9|12977.9|12973.9|12965.4|12961.4|22
1598922300000|2020-09-01 01:05:00|12977.2|12973.2|12973.9|12969.9|12978.9|12974.9|12970.4|12966.4|36
1598922600000|2020-09-01 01:10:00|12973.2|12969.2|12962.4|12958.4|12973.2|12969.2|12962.2|12958.2|18
1598922900000|2020-09-01 01:15:00|12962.7|12958.7|12971.9|12967.9|12971.9|12967.9|12962.2|12958.2|26
1598923200000|2020-09-01 01:20:00|12971.7|12967.7|12967.7|12963.7|12976.9|12972.9|12962.7|12958.7|17
1598923500000|2020-09-01 01:25:00|12967.2|12963.2|12973.4|12969.4|12977.7|12973.7|12967.2|12963.2|3
1598923800000|2020-09-01 01:30:00|12972.2|12968.2|12981.2|12977.2|12984.4|12980.4|12968.7|12964.7|22
1598924100000|2020-09-01 01:35:00|12982.4|12978.4|12994.4|12990.4|12996.9|12992.9|12982.2|12978.2|43
1598924400000|2020-09-01 01:40:00|12994.7|12990.7|12989.7|12985.7|12994.9|12990.9|12989.2|12985.2|29
1598924700000|2020-09-01 01:45:00|12989.4|12985.4|12995.7|12991.7|12998.7|12994.7|12989.2|12985.2|28
1598925000000|2020-09-01 01:50:00|12999.7|12995.7|12999.2|12995.2|13001.7|12997.7|12994.7|12990.7|25
1598925300000|2020-09-01 01:55:00|12999.4|12995.4|13011.9|13007.9|13013.2|13009.2|12996.7|12992.7|31
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13023.4|13019.4|13024.9|13020.9|13009.9|13005.9|28
1598925900000|2020-09-01 02:05:00|13022.2|13018.2|13015.9|13011.9|13023.2|13019.2|13015.7|13011.7|16
1598926200000|2020-09-01 02:10:00|13017.4|13013.4|13021.4|13017.4|13022.7|13018.7|13014.9|13010.9|30
1598926500000|2020-09-01 02:15:00|13020.9|13016.9|13017.4|13013.4|13021.7|13017.7|13016.2|13012.2|11
1598926800000|2020-09-01 02:20:00|13017.9|13013.9|13016.7|13012.7|13019.7|13015.7|13011.4|13007.4|17
1598927100000|2020-09-01 02:25:00|13016.4|13012.4|13011.4|13007.4|13016.7|13012.7|13010.7|13006.7|4
1598927400000|2020-09-01 02:30:00|13011.2|13007.2|13007.7|13003.7|13013.9|13009.9|13007.7|13003.7|18
1598927700000|2020-09-01 02:35:00|13005.9|13001.9|13020.7|13016.7|13020.7|13016.7|13004.2|13000.2|25
1598928000000|2020-09-01 02:40:00|13020.4|13016.4|13020.7|13016.7|13025.2|13021.2|13018.7|13014.7|22
1598928300000|2020-09-01 02:45:00|13020.9|13016.9|13015.4|13011.4|13023.4|13019.4|13015.2|13011.2|9
1598928600000|2020-09-01 02:50:00|13015.2|13011.2|13025.2|13021.2|13030.4|13026.4|13013.2|13009.2|56
1598928900000|2020-09-01 02:55:00|13024.9|13020.9|13022.9|13018.9|13024.9|13020.9|13018.2|13014.2|8
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13027.4|13023.4|13030.7|13026.7|13022.2|13018.2|19
1598929500000|2020-09-01 03:05:00|13029.4|13025.4|13006.2|13002.2|13029.4|13025.4|13002.2|12998.2|132
1598929800000|2020-09-01 03:10:00|13006.4|13002.4|13006.2|13002.2|13007.4|13003.4|13003.2|12999.2|11
1598930100000|2020-09-01 03:15:00|13007.4|13003.4|13012.2|13008.2|13014.2|13010.2|13004.2|13000.2|14
1598930400000|2020-09-01 03:20:00|13012.4|13008.4|13010.7|13006.7|13016.4|13012.4|13005.4|13001.4|16
1598930700000|2020-09-01 03:25:00|13010.9|13006.9|13014.2|13010.2|13014.2|13010.2|13007.7|13003.7|8
1598931000000|2020-09-01 03:30:00|13013.9|13009.9|13004.4|13000.4|13017.2|13013.2|13004.4|13000.4|13
1598931300000|2020-09-01 03:35:00|13004.7|13000.7|12996.9|12992.9|13007.2|13003.2|12995.7|12991.7|21
1598931600000|2020-09-01 03:40:00|12995.2|12991.2|13000.4|12996.4|13005.2|13001.2|12995.2|12991.2|26
1598931900000|2020-09-01 03:45:00|12998.9|12994.9|12999.9|12995.9|13002.2|12998.2|12996.4|12992.4|6
1598932200000|2020-09-01 03:50:00|13000.2|12996.2|13003.7|12999.7|13006.4|13002.4|13000.2|12996.2|10
1598932500000|2020-09-01 03:55:00|13004.2|13000.2|13003.4|12999.4|13005.2|13001.2|13001.4|12997.4|0
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13004.2|13000.2|13006.7|13002.7|13002.2|12998.2|7
1598933100000|2020-09-01 04:05:00|13006.2|13002.2|13004.2|13000.2|13007.4|13003.4|13002.2|12998.2|5
1598933400000|2020-09-01 04:10:00|13004.4|13000.4|13013.7|13009.7|13013.7|13009.7|13003.7|12999.7|2
1598933700000|2020-09-01 04:15:00|13013.4|13009.4|13013.9|13009.9|13015.4|13011.4|13008.9|13004.9|9
1598934000000|2020-09-01 04:20:00|13013.7|13009.7|13013.7|13009.7|13013.9|13009.9|13010.2|13006.2|5
1598934300000|2020-09-01 04:25:00|13012.7|13008.7|13010.4|13006.4|13012.7|13008.7|13009.4|13005.4|1
1598934600000|2020-09-01 04:30:00|13010.7|13006.7|13012.7|13008.7|13013.7|13009.7|13009.9|13005.9|8
1598934900000|2020-09-01 04:35:00|13012.4|13008.4|13011.9|13007.9|13012.7|13008.7|13009.4|13005.4|4
1598935200000|2020-09-01 04:40:00|13013.2|13009.2|13012.9|13008.9|13022.4|13018.4|13010.9|13006.9|15
1598935500000|2020-09-01 04:45:00|13012.7|13008.7|13010.9|13006.9|13012.7|13008.7|13010.9|13006.9|0
1598935800000|2020-09-01 04:50:00|13008.9|13004.9|13006.7|13002.7|13009.7|13005.7|13005.9|13001.9|5
1598936100000|2020-09-01 04:55:00|13006.4|13002.4|13013.4|13009.4|13013.7|13009.7|13006.4|13002.4|5
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13012.4|13008.4|13015.9|13011.9|13009.9|13005.9|7
1598936700000|2020-09-01 05:05:00|13011.9|13007.9|13011.4|13007.4|13016.7|13012.7|13009.4|13005.4|14
1598937000000|2020-09-01 05:10:00|13011.2|13007.2|13011.9|13007.9|13012.7|13008.7|13006.2|13002.2|14
1598937300000|2020-09-01 05:15:00|13012.2|13008.2|13015.4|13011.4|13016.9|13012.9|13009.7|13005.7|4
1598937600000|2020-09-01 05:20:00|13015.2|13011.2|13014.9|13010.9|13018.7|13014.7|13012.9|13008.9|9
1598937900000|2020-09-01 05:25:00|13014.7|13010.7|13021.9|13017.9|13021.9|13017.9|13014.7|13010.7|6
1598938200000|2020-09-01 05:30:00|13021.7|13017.7|13021.7|13017.7|13022.9|13018.9|13016.7|13012.7|14
1598938500000|2020-09-01 05:35:00|13020.9|13016.9|13016.9|13012.9|13021.9|13017.9|13016.2|13012.2|19
1598938800000|2020-09-01 05:40:00|13016.7|13012.7|13012.2|13008.2|13017.2|13013.2|13008.9|13004.9|13
1598939100000|2020-09-01 05:45:00|13012.4|13008.4|13026.9|13022.9|13029.2|13025.2|13011.9|13007.9|102
1598939400000|2020-09-01 05:50:00|13026.7|13022.7|13030.4|13026.4|13035.4|13031.4|13021.4|13017.4|48
1598939700000|2020-09-01 05:55:00|13031.2|13027.2|13032.2|13028.2|13032.9|13028.9|13027.2|13023.2|27
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13013.9|13011.9|13040.4|13038.4|13012.7|13010.7|264
1598940300000|2020-09-01 06:05:00|13015.7|13013.7|13019.4|13017.4|13021.2|13019.2|13011.2|13009.2|102
1598940600000|2020-09-01 06:10:00|13019.2|13017.2|13008.2|13006.2|13022.2|13020.2|13007.2|13005.2|115
1598940900000|2020-09-01 06:15:00|13009.4|13007.4|13015.9|13013.9|13026.2|13024.2|13006.7|13004.7|183
1598941200000|2020-09-01 06:20:00|13016.2|13014.2|13016.7|13014.7|13017.9|13015.9|13003.2|13001.2|282
1598941500000|2020-09-01 06:25:00|13016.2|13014.2|13008.4|13006.4|13019.9|13017.9|13007.7|13005.7|117
1598941800000|2020-09-01 06:30:00|13008.7|13006.7|13029.2|13027.2|13029.4|13027.4|13008.4|13006.4|192
1598942100000|2020-09-01 06:35:00|13031.7|13029.7|13032.4|13030.4|13034.9|13032.9|13028.4|13026.4|277
1598942400000|2020-09-01 06:40:00|13032.2|13030.2|13024.7|13022.7|13032.7|13030.7|13022.7|13020.7|153
1598942700000|2020-09-01 06:45:00|13024.4|13022.4|13026.2|13024.2|13031.2|13029.2|13021.9|13019.9|173
1598943000000|2020-09-01 06:50:00|13025.7|13023.7|13032.2|13030.2|13034.2|13032.2|13025.7|13023.7|93
1598943300000|2020-09-01 06:55:00|13032.4|13030.4|13054.2|13052.2|13054.7|13052.7|13029.9|13027.9|496
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13028.5|13027.3|13055|13053.8|13017.3|13016.1|2331
1598943900000|2020-09-01 07:05:00|13028|13026.8|13010.8|13009.6|13046.5|13045.3|13009|13007.8|1369
1598944200000|2020-09-01 07:10:00|13011|13009.8|13017.3|13016.1|13021.8|13020.6|12999.3|12998.1|1105
1598944500000|2020-09-01 07:15:00|13017.5|13016.3|13046.3|13045.1|13052.8|13051.6|13015|13013.8|1420
1598944800000|2020-09-01 07:20:00|13046|13044.8|13088.8|13087.6|13102.3|13101.1|13041|13039.8|2297
1598945100000|2020-09-01 07:25:00|13089|13087.8|13086.8|13085.6|13102.3|13101.1|13077|13075.8|1655
1598945400000|2020-09-01 07:30:00|13087|13085.8|13084.5|13083.3|13098.8|13097.6|13068.3|13067.1|1418
1598945700000|2020-09-01 07:35:00|13084.8|13083.6|13099|13097.8|13111|13109.8|13083.8|13082.6|1455
1598946000000|2020-09-01 07:40:00|13098.1|13096.9|13107.1|13105.9|13130.9|13129.7|13095.6|13094.4|1685
1598946300000|2020-09-01 07:45:00|13108.1|13106.9|13099.1|13097.9|13122.1|13120.9|13096.1|13094.9|734
1598946600000|2020-09-01 07:50:00|13099.4|13098.2|13066.4|13065.2|13099.6|13098.4|13056.6|13055.4|1220
1598946900000|2020-09-01 07:55:00|13066.6|13065.4|13055.6|13054.4|13074.9|13073.7|13040.4|13039.2|1428
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|13040.9|13039.7|13065.4|13064.2|13030.4|13029.2|1062
1598947500000|2020-09-01 08:05:00|13040.6|13039.4|13029.4|13028.2|13045.4|13044.2|13026.4|13025.2|844
1598947800000|2020-09-01 08:10:00|13029.6|13028.4|13008.1|13006.9|13032.6|13031.4|13008.1|13006.9|939
1598948100000|2020-09-01 08:15:00|13008.4|13007.2|13018.9|13017.7|13031.6|13030.4|12986.6|12985.4|1585
1598948400000|2020-09-01 08:20:00|13019.1|13017.9|13015.6|13014.4|13027.1|13025.9|13005.1|13003.9|1029
1598948700000|2020-09-01 08:25:00|13015.4|13014.2|13017.1|13015.9|13035.1|13033.9|13011.6|13010.4|830
1598949000000|2020-09-01 08:30:00|13017.4|13016.2|13028.4|13027.2|13037.9|13036.7|12988.1|12986.9|1345
1598949300000|2020-09-01 08:35:00|13028.1|13026.9|13042.6|13041.4|13052.9|13051.7|13025.9|13024.7|931
1598949600000|2020-09-01 08:40:00|13044.4|13043.2|13031.9|13030.7|13045.6|13044.4|13011.4|13010.2|773
1598949900000|2020-09-01 08:45:00|13032.1|13030.9|13036.1|13034.9|13047.9|13046.7|13026.4|13025.2|413
1598950200000|2020-09-01 08:50:00|13035.9|13034.7|12992.9|12991.7|13040.6|13039.4|12990.6|12989.4|685
1598950500000|2020-09-01 08:55:00|12992.4|12991.2|12993.1|12991.9|12995.9|12994.7|12974.9|12973.7|747
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|12998.6|12997.4|13003.1|13001.9|12987.4|12986.2|408
1598951100000|2020-09-01 09:05:00|12998.9|12997.7|12983.6|12982.4|13002.1|13000.9|12968.6|12967.4|651
1598951400000|2020-09-01 09:10:00|12983.9|12982.7|13020.9|13019.7|13022.4|13021.2|12983.6|12982.4|604
1598951700000|2020-09-01 09:15:00|13021.1|13019.9|13043.9|13042.7|13045.1|13043.9|13018.4|13017.2|517
1598952000000|2020-09-01 09:20:00|13043.6|13042.4|13037.6|13036.4|13054.1|13052.9|13034.1|13032.9|700
1598952300000|2020-09-01 09:25:00|13038.1|13036.9|13048.6|13047.4|13052.4|13051.2|13037.9|13036.7|478
1598952600000|2020-09-01 09:30:00|13048.9|13047.7|13043.4|13042.2|13052.4|13051.2|13041.4|13040.2|251
1598952900000|2020-09-01 09:35:00|13043.9|13042.7|13053.4|13052.2|13059.1|13057.9|13043.1|13041.9|531
1598953200000|2020-09-01 09:40:00|13053.1|13051.9|13034.4|13033.2|13054.1|13052.9|13032.9|13031.7|377
1598953500000|2020-09-01 09:45:00|13034.1|13032.9|13032.6|13031.4|13040.4|13039.2|13030.4|13029.2|388
1598953800000|2020-09-01 09:50:00|13032.9|13031.7|13026.1|13024.9|13033.4|13032.2|13019.1|13017.9|400
1598954100000|2020-09-01 09:55:00|13026.4|13025.2|13014.4|13013.2|13027.1|13025.9|13005.9|13004.7|339
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13021.9|13020.7|13023.9|13022.7|13009.4|13008.2|223
1598954700000|2020-09-01 10:05:00|13022.1|13020.9|13032.1|13030.9|13032.6|13031.4|13019.4|13018.2|236
1598955000000|2020-09-01 10:10:00|13032.9|13031.7|13023.9|13022.7|13038.1|13036.9|13019.6|13018.4|265
1598955300000|2020-09-01 10:15:00|13024.1|13022.9|13031.1|13029.9|13032.9|13031.7|13023.1|13021.9|161
1598955600000|2020-09-01 10:20:00|13031.4|13030.2|13037.4|13036.2|13040.6|13039.4|13023.4|13022.2|201
1598955900000|2020-09-01 10:25:00|13037.6|13036.4|13041.4|13040.2|13050.9|13049.7|13036.9|13035.7|375
1598956200000|2020-09-01 10:30:00|13041.6|13040.4|13049.9|13048.7|13049.9|13048.7|13041.6|13040.4|136
1598956500000|2020-09-01 10:35:00|13049.6|13048.4|13040.4|13039.2|13054.9|13053.7|13039.9|13038.7|351
1598956800000|2020-09-01 10:40:00|13040.1|13038.9|13042.9|13041.7|13051.1|13049.9|13040.1|13038.9|89
1598957100000|2020-09-01 10:45:00|13043.1|13041.9|13040.6|13039.4|13049.4|13048.2|13039.4|13038.2|275
1598957400000|2020-09-01 10:50:00|13041.4|13040.2|13048.9|13047.7|13048.9|13047.7|13039.6|13038.4|98
1598957700000|2020-09-01 10:55:00|13048.6|13047.4|13054.4|13053.2|13061.9|13060.7|13046.4|13045.2|372
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13041.4|13040.2|13055.9|13054.7|13040.6|13039.4|227
1598958300000|2020-09-01 11:05:00|13041.6|13040.4|13045.6|13044.4|13051.6|13050.4|13041.4|13040.2|141
1598958600000|2020-09-01 11:10:00|13045.4|13044.2|13037.1|13035.9|13051.4|13050.2|13036.1|13034.9|194
1598958900000|2020-09-01 11:15:00|13036.9|13035.7|13026.9|13025.7|13039.4|13038.2|13023.1|13021.9|349
1598959200000|2020-09-01 11:20:00|13026.6|13025.4|13024.1|13022.9|13028.4|13027.2|13019.9|13018.7|205
1598959500000|2020-09-01 11:25:00|13024.4|13023.2|13025.9|13024.7|13026.6|13025.4|13014.4|13013.2|261
1598959800000|2020-09-01 11:30:00|13025.6|13024.4|13019.1|13017.9|13027.9|13026.7|13015.9|13014.7|178
1598960100000|2020-09-01 11:35:00|13019.4|13018.2|13015.4|13014.2|13019.9|13018.7|13011.1|13009.9|181
1598960400000|2020-09-01 11:40:00|13015|13013.8|13008.7|13007.5|13015|13013.8|13005|13003.8|210
1598960700000|2020-09-01 11:45:00|13008.5|13007.3|13011.2|13010|13016.5|13015.3|13005.7|13004.5|141
1598961000000|2020-09-01 11:50:00|13011|13009.8|13000|12998.8|13011|13009.8|12997.2|12996|235
1598961300000|2020-09-01 11:55:00|12999.7|12998.5|13004.7|13003.5|13008|13006.8|12995.2|12994|239
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|13008|13006.8|13014|13012.8|13000.5|12999.3|293
1598961900000|2020-09-01 12:05:00|13008.2|13007|13005.2|13004|13013.2|13012|13004.5|13003.3|227
1598962200000|2020-09-01 12:10:00|13005|13003.8|12996|12994.8|13011.5|13010.3|12993|12991.8|310
1598962500000|2020-09-01 12:15:00|12995.7|12994.5|12980.2|12979|12996.5|12995.3|12978.2|12977|345
1598962800000|2020-09-01 12:20:00|12979.7|12978.5|12980|12978.8|12992.5|12991.3|12974.2|12973|1201
1598963100000|2020-09-01 12:25:00|12980.2|12979|12991.7|12990.5|12993.7|12992.5|12976.2|12975|302
1598963400000|2020-09-01 12:30:00|12992|12990.8|12997.7|12996.5|13001.5|13000.3|12991.2|12990|354
1598963700000|2020-09-01 12:35:00|12998|12996.8|13000|12998.8|13004.5|13003.3|12996.5|12995.3|899
1598964000000|2020-09-01 12:40:00|13000.2|12999|12999.2|12998|13007|13005.8|12995.2|12994|324
1598964300000|2020-09-01 12:45:00|12999.5|12998.3|13009.7|13008.5|13011.7|13010.5|12993.2|12992|291
1598964600000|2020-09-01 12:50:00|13009.2|13008|12990.2|12989|13011.2|13010|12989.5|12988.3|307
1598964900000|2020-09-01 12:55:00|12990.5|12989.3|12953.2|12952|12992.5|12991.3|12943.2|12942|1085
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12910.7|12909.5|12954.5|12953.3|12878.2|12877|2406
1598965500000|2020-09-01 13:05:00|12910.5|12909.3|12887.2|12886|12910.7|12909.5|12873.2|12872|1500
1598965800000|2020-09-01 13:10:00|12887.5|12886.3|12892.5|12891.3|12894.2|12893|12861.5|12860.3|1661
1598966100000|2020-09-01 13:15:00|12893.2|12892|12893.7|12892.5|12896.5|12895.3|12874.2|12873|1057
1598966400000|2020-09-01 13:20:00|12893.5|12892.3|12891.2|12890|12894.7|12893.5|12870.5|12869.3|977
1598966700000|2020-09-01 13:25:00|12891|12889.8|12891.2|12890|12892.7|12891.5|12882.2|12881|547
1598967000000|2020-09-01 13:30:00|12892|12890.8|12865|12863.8|12892|12890.8|12849.2|12848|1900
1598967300000|2020-09-01 13:35:00|12864|12862.8|12864.2|12863|12867.2|12866|12851.2|12850|966
1598967600000|2020-09-01 13:40:00|12863.7|12862.5|12873.7|12872.5|12881|12879.8|12849.2|12848|1009
1598967900000|2020-09-01 13:45:00|12874|12872.8|12895|12893.8|12896.2|12895|12867.2|12866|936
1598968200000|2020-09-01 13:50:00|12894.7|12893.5|12890.7|12889.5|12895.5|12894.3|12876|12874.8|625
1598968500000|2020-09-01 13:55:00|12891|12889.8|12876.7|12875.5|12893.5|12892.3|12874.5|12873.3|406
1598968800000|2020-09-01 14:00:00|12878|12876.8|12914|12912.8|12923.2|12922|12878|12876.8|1254
1598969100000|2020-09-01 14:05:00|12914.2|12913|12909|12907.8|12929.5|12928.3|12908|12906.8|704
1598969400000|2020-09-01 14:10:00|12908.7|12907.5|12907.9|12906.7|12929.4|12928.2|12902.4|12901.2|570
1598969700000|2020-09-01 14:15:00|12907.7|12906.5|12936.4|12935.2|12937.9|12936.7|12901.7|12900.5|610
1598970000000|2020-09-01 14:20:00|12936.7|12935.5|12973.4|12972.2|12983.2|12982|12932.2|12931|1281
1598970300000|2020-09-01 14:25:00|12972.7|12971.5|12992.2|12991|12994.7|12993.5|12972.7|12971.5|952
1598970600000|2020-09-01 14:30:00|12991.9|12990.7|12981.4|12980.2|12993.4|12992.2|12976.7|12975.5|747
1598970900000|2020-09-01 14:35:00|12981.2|12980|12978.7|12977.5|12986.2|12985|12968.4|12967.2|601
1598971200000|2020-09-01 14:40:00|12978.4|12977.2|12969.4|12968.2|12988.9|12987.7|12965.7|12964.5|510
1598971500000|2020-09-01 14:45:00|12969.7|12968.5|12968.2|12967|12990.7|12989.5|12965.2|12964|523
1598971800000|2020-09-01 14:50:00|12967.9|12966.7|12967.4|12966.2|12988.9|12987.7|12964.2|12963|462
1598972100000|2020-09-01 14:55:00|12967.7|12966.5|12956.2|12955|12977.4|12976.2|12954.2|12953|479
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12963.2|12962|12966.2|12965|12951.7|12950.5|485
1598972700000|2020-09-01 15:05:00|12963.4|12962.2|12956.9|12955.7|12968.4|12967.2|12950.7|12949.5|432
1598973000000|2020-09-01 15:10:00|12956.2|12955|12963.4|12962.2|12967.7|12966.5|12954.4|12953.2|264
1598973300000|2020-09-01 15:15:00|12963.2|12962|12966.7|12965.5|12977.2|12976|12960.4|12959.2|389
1598973600000|2020-09-01 15:20:00|12966.9|12965.7|12959.7|12958.5|12968.9|12967.7|12953.4|12952.2|558
1598973900000|2020-09-01 15:25:00|12959.4|12958.2|12963.7|12962.5|12968.4|12967.2|12953.2|12952|1118
1598974200000|2020-09-01 15:30:00|12964.1|12962.1|12973.3|12971.3|12975.1|12973.1|12961.3|12959.3|1313
1598974500000|2020-09-01 15:35:00|12973.8|12971.8|12973.6|12971.6|12980.8|12978.8|12967.6|12965.6|715
1598974800000|2020-09-01 15:40:00|12973.3|12971.3|12971.8|12969.8|12979.3|12977.3|12960.8|12958.8|385
1598975100000|2020-09-01 15:45:00|12971.6|12969.6|12966.1|12964.1|12973.3|12971.3|12959.1|12957.1|418
1598975400000|2020-09-01 15:50:00|12965.8|12963.8|12963.8|12961.8|12973.8|12971.8|12960.1|12958.1|156
1598975700000|2020-09-01 15:55:00|12964.1|12962.1|12958.8|12956.8|12969.6|12967.6|12957.3|12955.3|216
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12961.6|12959.6|12967.8|12965.8|12958.1|12956.1|177
1598976300000|2020-09-01 16:05:00|12961.8|12959.8|12965.3|12963.3|12969.8|12967.8|12960.3|12958.3|150
1598976600000|2020-09-01 16:10:00|12965.6|12963.6|12969.3|12967.3|12973.8|12971.8|12961.3|12959.3|212
1598976900000|2020-09-01 16:15:00|12969.1|12967.1|12968.3|12966.3|12970.3|12968.3|12963.1|12961.1|100
1598977200000|2020-09-01 16:20:00|12968.1|12966.1|12962.1|12960.1|12971.1|12969.1|12961.8|12959.8|119
1598977500000|2020-09-01 16:25:00|12962.3|12960.3|12963.3|12961.3|12966.3|12964.3|12960.8|12958.8|88
1598977800000|2020-09-01 16:30:00|12963.6|12961.6|12967.8|12965.8|12971.1|12969.1|12961.8|12959.8|144
1598978100000|2020-09-01 16:35:00|12967.6|12965.6|12961.8|12959.8|12969.8|12967.8|12961.6|12959.6|123
1598978400000|2020-09-01 16:40:00|12962.1|12960.1|12963.8|12961.8|12964.1|12962.1|12954.8|12952.8|186
1598978700000|2020-09-01 16:45:00|12964.1|12962.1|12960.8|12958.8|12966.3|12964.3|12959.1|12957.1|126
1598979000000|2020-09-01 16:50:00|12960.6|12958.6|12965.3|12963.3|12969.8|12967.8|12959.3|12957.3|189
1598979300000|2020-09-01 16:55:00|12965.1|12963.1|12969.1|12967.1|12969.1|12967.1|12961.6|12959.6|69
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12963.1|12961.1|12969.3|12967.3|12962.6|12960.6|81
1598979900000|2020-09-01 17:05:00|12963.3|12961.3|12965.1|12963.1|12966.1|12964.1|12960.3|12958.3|107
1598980200000|2020-09-01 17:10:00|12965.3|12963.3|12957.3|12955.3|12965.3|12963.3|12956.1|12954.1|117
1598980500000|2020-09-01 17:15:00|12957.1|12955.1|12951.6|12949.6|12959.8|12957.8|12951.1|12949.1|142
1598980800000|2020-09-01 17:20:00|12951.3|12949.3|12949.8|12947.8|12951.8|12949.8|12943.6|12941.6|268
1598981100000|2020-09-01 17:25:00|12950.1|12948.1|12949.6|12947.6|12955.1|12953.1|12947.6|12945.6|94
1598981400000|2020-09-01 17:30:00|12949.8|12947.8|12946.1|12944.1|12955.1|12953.1|12945.3|12943.3|117
1598981700000|2020-09-01 17:35:00|12946.3|12944.3|12960.1|12958.1|12960.8|12958.8|12946.3|12944.3|118
1598982000000|2020-09-01 17:40:00|12959.8|12957.8|12963.1|12961.1|12966.3|12964.3|12958.3|12956.3|204
1598982300000|2020-09-01 17:45:00|12962.8|12960.8|12965.1|12963.1|12966.3|12964.3|12960.1|12958.1|97
1598982600000|2020-09-01 17:50:00|12964.8|12962.8|12958.1|12956.1|12964.8|12962.8|12951.6|12949.6|170
1598982900000|2020-09-01 17:55:00|12957.8|12955.8|12956.3|12954.3|12962.1|12960.1|12956.1|12954.1|62
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12954.8|12952.8|12958.3|12956.3|12953.6|12951.6|107
1598983500000|2020-09-01 18:05:00|12954.6|12952.6|12956.6|12954.6|12958.3|12956.3|12954.3|12952.3|62
1598983800000|2020-09-01 18:10:00|12956.3|12954.3|12959.6|12957.6|12962.6|12960.6|12956.1|12954.1|160
1598984100000|2020-09-01 18:15:00|12959.3|12957.3|12958.6|12956.6|12960.8|12958.8|12955.3|12953.3|95
1598984400000|2020-09-01 18:20:00|12958.8|12956.8|12963.8|12961.8|12963.8|12961.8|12956.6|12954.6|65
1598984700000|2020-09-01 18:25:00|12963.6|12961.6|12961.3|12959.3|12964.3|12962.3|12954.8|12952.8|119
1598985000000|2020-09-01 18:30:00|12961.1|12959.1|12963.6|12961.6|12969.8|12967.8|12960.8|12958.8|99
1598985300000|2020-09-01 18:35:00|12963.3|12961.3|12967.8|12965.8|12968.8|12966.8|12960.1|12958.1|136
1598985600000|2020-09-01 18:40:00|12968.1|12966.1|12967.6|12965.6|12973.8|12971.8|12966.1|12964.1|121
1598985900000|2020-09-01 18:45:00|12967.3|12965.3|12966.8|12964.8|12969.1|12967.1|12958.8|12956.8|130
1598986200000|2020-09-01 18:50:00|12967.1|12965.1|12973.3|12971.3|12973.3|12971.3|12963.1|12961.1|110
1598986500000|2020-09-01 18:55:00|12973.8|12971.8|12973.3|12971.3|12976.3|12974.3|12969.1|12967.1|100
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12973.6|12971.6|12980.3|12978.3|12972.1|12970.1|161
1598987100000|2020-09-01 19:05:00|12973.1|12971.1|12980.8|12978.8|12985.1|12983.1|12972.1|12970.1|100
1598987400000|2020-09-01 19:10:00|12981.1|12979.1|12964.6|12962.6|12982.1|12980.1|12962.6|12960.6|121
1598987700000|2020-09-01 19:15:00|12964.3|12962.3|12972.8|12970.8|12974.1|12972.1|12964.3|12962.3|72
1598988000000|2020-09-01 19:20:00|12972.6|12970.6|12980.3|12978.3|12980.6|12978.6|12972.3|12970.3|145
1598988300000|2020-09-01 19:25:00|12980.6|12978.6|12964.1|12962.1|12982.8|12980.8|12960.8|12958.8|180
1598988600000|2020-09-01 19:30:00|12963.8|12961.8|12966.6|12964.6|12972.1|12970.1|12961.3|12959.3|140
1598988900000|2020-09-01 19:35:00|12967.6|12965.6|12969.1|12967.1|12970.3|12968.3|12965.6|12963.6|57
1598989200000|2020-09-01 19:40:00|12968.8|12966.8|12985.1|12983.1|12985.6|12983.6|12965.8|12963.8|214
1598989500000|2020-09-01 19:45:00|12985.3|12983.3|12969.3|12967.3|12985.3|12983.3|12968.1|12966.1|131
1598989800000|2020-09-01 19:50:00|12969.1|12967.1|12973.6|12971.6|12977.6|12975.6|12962.3|12960.3|247
1598990100000|2020-09-01 19:55:00|12973.3|12971.3|12997.6|12995.6|12997.6|12995.6|12968.6|12966.6|293
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|12996.2|12991.2|13004.1|12999.1|12992.4|12987.4|12
1598990700000|2020-09-01 20:05:00|12997.2|12992.2|12997.7|12992.7|13006.7|13001.7|12995.2|12990.2|0
1598991000000|2020-09-01 20:10:00|12998.6|12993.6|13003.8|12998.8|13004.9|12999.9|12995|12990|0
1598991300000|2020-09-01 20:15:00|13004.2|12999.2|13002.9|12997.9|13004.2|12999.2|13001.1|12996.1|0
1598991600000|2020-09-01 20:20:00|13003.2|12998.2|13000.2|12995.2|13004.2|12999.2|12998.4|12993.4|0
1598991900000|2020-09-01 20:25:00|12999.7|12994.7|12998.9|12993.9|12999.7|12994.7|12997.9|12992.9|0
1598992200000|2020-09-01 20:30:00|13001.1|12996.1|13010.3|13005.3|13012.4|13007.4|12995.6|12990.6|0
1598992500000|2020-09-01 20:35:00|13011.2|13006.2|13001.3|12996.3|13011.2|13006.2|13001.3|12996.3|0
1598992800000|2020-09-01 20:40:00|13002.2|12997.2|13003.2|12998.2|13004|12999|13000.3|12995.3|0
1598993100000|2020-09-01 20:45:00|13002.2|12997.2|13004.1|12999.1|13005|13000|13001.2|12996.2|0
1598993400000|2020-09-01 20:50:00|13004|12999|13006.1|13001.1|13006.9|13001.9|13004|12999|0
1598993700000|2020-09-01 20:55:00|13005.2|13000.2|13004.7|12999.7|13007.3|13002.3|13003.1|12998.1|0
1598994000000|2020-09-01 21:00:00|13004|12999|13002.9|12997.9|13004|12999|13002.7|12997.7|0
1598994300000|2020-09-01 21:05:00|13003.2|12998.2|13003.7|12998.7|13003.8|12998.8|13003.1|12998.1|0
1598994600000|2020-09-01 21:10:00|13003.6|12998.6|13002.8|12997.8|13003.6|12998.6|13001.6|12996.6|0
1598994900000|2020-09-01 21:15:00|13002.6|12997.6|13002.4|12997.4|13003.4|12998.4|13002.2|12997.2|0
1598995200000|2020-09-01 21:20:00|13002.8|12997.8|13003.1|12998.1|13003.7|12998.7|13002.6|12997.6|0
1598995500000|2020-09-01 21:25:00|13003|12998|13002.5|12997.5|13003|12998|13002.1|12997.1|0
1598995800000|2020-09-01 21:30:00|13003.1|12998.1|13003|12998|13003.1|12998.1|13002.9|12997.9|0
1598996100000|2020-09-01 21:35:00|13002.9|12997.9|13003.8|12998.8|13003.8|12998.8|13002.6|12997.6|0
1598996400000|2020-09-01 21:40:00|13004.1|12999.1|13004|12999|13004.4|12999.4|13003.6|12998.6|0
1598996700000|2020-09-01 21:45:00|13004.1|12999.1|13004.2|12999.2|13004.3|12999.3|13003.3|12998.3|0
1598997000000|2020-09-01 21:50:00|13004.1|12999.1|13004.1|12999.1|13004.1|12999.1|13004|12999|0
1598997300000|2020-09-01 21:55:00|13004.2|12999.2|13003.3|12998.3|13004.7|12999.7|13003.2|12998.2|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.4|12997.4|13004.7|12999.7|12993.1|12988.1|0
1598997900000|2020-09-01 22:05:00|13001.9|12996.9|12997.4|12992.4|13002.4|12997.4|12997.4|12992.4|0
1598998200000|2020-09-01 22:10:00|12998.4|12993.4|13000.4|12995.4|13000.4|12995.4|12996.4|12991.4|0
1598998500000|2020-09-01 22:15:00|12999.5|12994.5|12998.6|12993.6|12999.6|12994.6|12997.6|12992.6|0
1598998800000|2020-09-01 22:20:00|12999.5|12994.5|12999.8|12994.8|13001.4|12996.4|12999.5|12994.5|0
1598999100000|2020-09-01 22:25:00|13000.7|12995.7|12998|12993|13000.8|12995.8|12997.5|12992.5|0
1598999400000|2020-09-01 22:30:00|12997.7|12992.7|12999.8|12994.8|12999.8|12994.8|12996|12991|0
1598999700000|2020-09-01 22:35:00|12998.9|12993.9|12999|12994|12999.9|12994.9|12998.9|12993.9|0
1599000000000|2020-09-01 22:40:00|12999.1|12994.1|12998.3|12993.3|12999.1|12994.1|12998.2|12993.2|0
1599000300000|2020-09-01 22:45:00|12999.2|12994.2|12998.3|12993.3|12999.2|12994.2|12996.4|12991.4|0
1599000600000|2020-09-01 22:50:00|12999.2|12994.2|13001.1|12996.1|13001.1|12996.1|12998.3|12993.3|0
1599000900000|2020-09-01 22:55:00|13000.1|12995.1|13002.2|12997.2|13005.1|13000.1|13000.1|12995.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|12996.8|12991.8|13001.2|12996.2|12995.9|12990.9|0
1599001500000|2020-09-01 23:05:00|12997.7|12992.7|12998.9|12993.9|12999.8|12994.8|12997.7|12992.7|0
1599001800000|2020-09-01 23:10:00|12998|12993|12999.9|12994.9|12999.9|12994.9|12998|12993|0
1599002100000|2020-09-01 23:15:00|12999|12994|13003.8|12998.8|13003.8|12998.8|12999|12994|0
1599002400000|2020-09-01 23:20:00|13004.7|12999.7|13032.9|13027.9|13033.5|13028.5|13004.7|12999.7|0
1599002700000|2020-09-01 23:25:00|13032|13027|13026.1|13021.1|13032.5|13027.5|13023.7|13018.7|0
1599003000000|2020-09-01 23:30:00|13027|13022|13017.6|13012.6|13027|13022|13017.1|13012.1|0
1599003300000|2020-09-01 23:35:00|13018.5|13013.5|13018.4|13013.4|13020.3|13015.3|13017.5|13012.5|0
1599003600000|2020-09-01 23:40:00|13017.5|13012.5|13019.3|13014.3|13020.3|13015.3|13017.5|13012.5|0
1599003900000|2020-09-01 23:45:00|13018.4|13013.4|13025.5|13020.5|13025.9|13020.9|13017.4|13012.4|0
1599004200000|2020-09-01 23:50:00|13026.4|13021.4|13021.9|13016.9|13026.4|13021.4|13020|13015|0
1599004500000|2020-09-01 23:55:00|13022.8|13017.8|13029|13024|13029.2|13024.2|13022.7|13017.7|0
1599004800000|2020-09-02 00:00:00|13028.1|13023.1|13029.6|13024.6|13029.6|13024.6|13023.5|13018.5|0
1599005100000|2020-09-02 00:05:00|13029.5|13024.5|13035.7|13030.7|13035.7|13030.7|13025.4|13020.4|0
1599005400000|2020-09-02 00:10:00|13036.1|13031.1|13035.7|13030.7|13040.3|13035.3|13033.8|13028.8|0
1599005700000|2020-09-02 00:15:00|13034.7|13029.7|13039.1|13035.1|13043.3|13039.3|13026.6|13022.6|147
1599006000000|2020-09-02 00:20:00|13039.3|13035.3|13045.3|13041.3|13047.8|13043.8|13035.3|13031.3|48
1599006300000|2020-09-02 00:25:00|13045.6|13041.6|13047.3|13043.3|13047.3|13043.3|13035.6|13031.6|51
1599006600000|2020-09-02 00:30:00|13047.6|13043.6|13041.6|13037.6|13052.1|13048.1|13037.3|13033.3|32
1599006900000|2020-09-02 00:35:00|13040.8|13036.8|13048.1|13044.1|13048.3|13044.3|13040.6|13036.6|11
1599007200000|2020-09-02 00:40:00|13048.3|13044.3|13059.6|13055.6|13060.6|13056.6|13048.3|13044.3|51
1599007500000|2020-09-02 00:45:00|13059.3|13055.3|13058.8|13054.8|13068.6|13064.6|13053.6|13049.6|59
1599007800000|2020-09-02 00:50:00|13059.1|13055.1|13054.3|13050.3|13061.8|13057.8|13052.8|13048.8|25
1599008100000|2020-09-02 00:55:00|13054.6|13050.6|13060.6|13056.6|13065.6|13061.6|13049.8|13045.8|50
1599008400000|2020-09-02 01:00:00|13060.8|13056.8|13062.8|13058.8|13067.1|13063.1|13057.8|13053.8|58
1599008700000|2020-09-02 01:05:00|13062.6|13058.6|13052.3|13048.3|13062.8|13058.8|13046.8|13042.8|22
1599009000000|2020-09-02 01:10:00|13052.6|13048.6|13050.6|13046.6|13054.1|13050.1|13045.1|13041.1|20
1599009300000|2020-09-02 01:15:00|13050.3|13046.3|13049.1|13045.1|13051.1|13047.1|13037.1|13033.1|23
1599009600000|2020-09-02 01:20:00|13048.6|13044.6|13040.3|13036.3|13050.1|13046.1|13040.1|13036.1|3
1599009900000|2020-09-02 01:25:00|13040.6|13036.6|13039.6|13035.6|13043.3|13039.3|13038.1|13034.1|6
1599010200000|2020-09-02 01:30:00|13038.8|13034.8|13036.1|13032.1|13039.8|13035.8|13029.3|13025.3|18
1599010500000|2020-09-02 01:35:00|13035.8|13031.8|13038.6|13034.6|13038.6|13034.6|13031.3|13027.3|5
1599010800000|2020-09-02 01:40:00|13038.3|13034.3|13037.1|13033.1|13038.3|13034.3|13031.6|13027.6|7
1599011100000|2020-09-02 01:45:00|13036.8|13032.8|13040.8|13036.8|13040.8|13036.8|13034.1|13030.1|9
1599011400000|2020-09-02 01:50:00|13041.8|13037.8|13039.1|13035.1|13042.1|13038.1|13030.1|13026.1|22
1599011700000|2020-09-02 01:55:00|13035.1|13031.1|13020.3|13016.3|13035.8|13031.8|13020.1|13016.1|39
1599012000000|2020-09-02 02:00:00|13020.6|13016.6|13017.6|13013.6|13022.8|13018.8|13010.6|13006.6|40
1599012300000|2020-09-02 02:05:00|13017.3|13013.3|13018.3|13014.3|13018.3|13014.3|13011.3|13007.3|19
1599012600000|2020-09-02 02:10:00|13017.8|13013.8|13029.8|13025.8|13029.8|13025.8|13017.8|13013.8|22
1599012900000|2020-09-02 02:15:00|13029.6|13025.6|13025.3|13021.3|13035.6|13031.6|13021.8|13017.8|37
1599013200000|2020-09-02 02:20:00|13025.6|13021.6|13037.8|13033.8|13037.8|13033.8|13025.6|13021.6|4
1599013500000|2020-09-02 02:25:00|13035.3|13031.3|13033.8|13029.8|13037.3|13033.3|13033.3|13029.3|11
1599013800000|2020-09-02 02:30:00|13034.1|13030.1|13031.8|13027.8|13035.8|13031.8|13024.6|13020.6|15
1599014100000|2020-09-02 02:35:00|13032.1|13028.1|13031.1|13027.1|13036.3|13032.3|13028.6|13024.6|11
1599014400000|2020-09-02 02:40:00|13031.3|13027.3|13020.6|13016.6|13032.3|13028.3|13017.8|13013.8|31
1599014700000|2020-09-02 02:45:00|13019.3|13015.3|13016.1|13012.1|13021.3|13017.3|13014.3|13010.3|37
1599015000000|2020-09-02 02:50:00|13017.1|13013.1|13014.8|13010.8|13017.8|13013.8|13010.8|13006.8|11
1599015300000|2020-09-02 02:55:00|13014.6|13010.6|13016.8|13012.8|13018.1|13014.1|13012.8|13008.8|6
1599015600000|2020-09-02 03:00:00|13017.1|13013.1|13023.8|13019.8|13025.3|13021.3|13016.3|13012.3|8
1599015900000|2020-09-02 03:05:00|13023.6|13019.6|13028.8|13024.8|13029.3|13025.3|13018.6|13014.6|42
1599016200000|2020-09-02 03:10:00|13029.1|13025.1|13032.6|13028.6|13034.3|13030.3|13028.6|13024.6|20
1599016500000|2020-09-02 03:15:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027.1|13023.1|23
1599016800000|2020-09-02 03:20:00|13031.6|13027.6|13030.6|13026.6|13034.6|13030.6|13026.6|13022.6|27
1599017100000|2020-09-02 03:25:00|13032.3|13028.3|13038.6|13034.6|13039.8|13035.8|13031.1|13027.1|24
1599017400000|2020-09-02 03:30:00|13040.8|13036.8|13035.3|13031.3|13040.8|13036.8|13033.3|13029.3|33
1599017700000|2020-09-02 03:35:00|13036.3|13032.3|13038.1|13034.1|13038.3|13034.3|13033.8|13029.8|14
1599018000000|2020-09-02 03:40:00|13037.8|13033.8|13034.8|13030.8|13038.1|13034.1|13034.3|13030.3|6
1599018300000|2020-09-02 03:45:00|13035.1|13031.1|13037.6|13033.6|13041.3|13037.3|13034.8|13030.8|9
1599018600000|2020-09-02 03:50:00|13039.1|13035.1|13038.8|13034.8|13041.8|13037.8|13037.1|13033.1|13
1599018900000|2020-09-02 03:55:00|13039.1|13035.1|13051.8|13047.8|13051.8|13047.8|13038.8|13034.8|23
1599019200000|2020-09-02 04:00:00|13052.1|13048.1|13053.8|13049.8|13054.8|13050.8|13046.6|13042.6|11
1599019500000|2020-09-02 04:05:00|13054.1|13050.1|13052.1|13048.1|13054.1|13050.1|13049.6|13045.6|11
1599019800000|2020-09-02 04:10:00|13052.3|13048.3|13046.6|13042.6|13053.1|13049.1|13044.6|13040.6|11
1599020100000|2020-09-02 04:15:00|13046.3|13042.3|13049.3|13045.3|13049.3|13045.3|13046.3|13042.3|4
1599020400000|2020-09-02 04:20:00|13049.1|13045.1|13053.1|13049.1|13053.1|13049.1|13048.6|13044.6|4
1599020700000|2020-09-02 04:25:00|13053.3|13049.3|13054.3|13050.3|13060.6|13056.6|13050.8|13046.8|15
1599021000000|2020-09-02 04:30:00|13054.1|13050.1|13052.6|13048.6|13056.6|13052.6|13052.3|13048.3|10
1599021300000|2020-09-02 04:35:00|13052.8|13048.8|13053.3|13049.3|13054.3|13050.3|13051.8|13047.8|3
1599021600000|2020-09-02 04:40:00|13053.6|13049.6|13055.1|13051.1|13058.8|13054.8|13053.6|13049.6|13
1599021900000|2020-09-02 04:45:00|13055.3|13051.3|13049.3|13045.3|13056.1|13052.1|13048.1|13044.1|11
1599022200000|2020-09-02 04:50:00|13049.8|13045.8|13048.6|13044.6|13052.6|13048.6|13048.6|13044.6|3
1599022500000|2020-09-02 04:55:00|13048.3|13044.3|13039.6|13035.6|13048.3|13044.3|13039.6|13035.6|9
1599022800000|2020-09-02 05:00:00|13039.1|13035.1|13029.3|13025.3|13041.6|13037.6|13028.6|13024.6|56
1599023100000|2020-09-02 05:05:00|13029.1|13025.1|13031.1|13027.1|13035.6|13031.6|13025.8|13021.8|49
1599023400000|2020-09-02 05:10:00|13030.3|13026.3|13030.8|13026.8|13032.3|13028.3|13026.6|13022.6|22
1599023700000|2020-09-02 05:15:00|13031.1|13027.1|13040.8|13036.8|13042.6|13038.6|13031.1|13027.1|25
1599024000000|2020-09-02 05:20:00|13041.1|13037.1|13037.8|13033.8|13043.6|13039.6|13037.8|13033.8|9
1599024300000|2020-09-02 05:25:00|13036.8|13032.8|13046.1|13042.1|13048.1|13044.1|13036.8|13032.8|24
1599024600000|2020-09-02 05:30:00|13046.3|13042.3|13057.6|13053.6|13059.3|13055.3|13046.3|13042.3|23
1599024900000|2020-09-02 05:35:00|13056.6|13052.6|13059.1|13055.1|13060.3|13056.3|13050.1|13046.1|33
1599025200000|2020-09-02 05:40:00|13058.8|13054.8|13064.1|13060.1|13075.1|13071.1|13056.6|13052.6|87
1599025500000|2020-09-02 05:45:00|13064.3|13060.3|13067.1|13063.1|13070.3|13066.3|13064.3|13060.3|32
1599025800000|2020-09-02 05:50:00|13066.6|13062.6|13065.8|13061.8|13068.8|13064.8|13059.3|13055.3|40
1599026100000|2020-09-02 05:55:00|13065.6|13061.6|13054.8|13050.8|13069.3|13065.3|13050.8|13046.8|59
1599026400000|2020-09-02 06:00:00|13053.8|13051.8|13077.3|13075.3|13084.8|13082.8|13053.8|13051.8|461
1599026700000|2020-09-02 06:05:00|13079.3|13077.3|13080.1|13078.1|13087.6|13085.6|13077.3|13075.3|205
1599027000000|2020-09-02 06:10:00|13081.3|13079.3|13078.8|13076.8|13085.3|13083.3|13075.6|13073.6|150
1599027300000|2020-09-02 06:15:00|13079.1|13077.1|13058.1|13056.1|13080.8|13078.8|13057.6|13055.6|256
1599027600000|2020-09-02 06:20:00|13057.8|13055.8|13058.8|13056.8|13062.8|13060.8|13055.3|13053.3|129
1599027900000|2020-09-02 06:25:00|13059.1|13057.1|13056.3|13054.3|13061.8|13059.8|13048.3|13046.3|152
1599028200000|2020-09-02 06:30:00|13056.6|13054.6|13054.6|13052.6|13060.1|13058.1|13051.1|13049.1|156
1599028500000|2020-09-02 06:35:00|13054.3|13052.3|13048.6|13046.6|13057.6|13055.6|13047.8|13045.8|233
1599028800000|2020-09-02 06:40:00|13048.8|13046.8|13061.8|13059.8|13064.1|13062.1|13048.8|13046.8|141
1599029100000|2020-09-02 06:45:00|13062.1|13060.1|13066.8|13064.8|13077.3|13075.3|13061.8|13059.8|251
1599029400000|2020-09-02 06:50:00|13067.1|13065.1|13057.1|13055.1|13067.8|13065.8|13054.8|13052.8|210
1599029700000|2020-09-02 06:55:00|13056.8|13054.8|13072.6|13070.6|13077.6|13075.6|13056.8|13054.8|471
1599030000000|2020-09-02 07:00:00|13072.2|13071|13092.9|13091.7|13093.2|13092|13059.4|13058.2|2018
1599030300000|2020-09-02 07:05:00|13090.7|13089.5|13112.7|13111.5|13119.4|13118.2|13086.7|13085.5|1746
1599030600000|2020-09-02 07:10:00|13114.2|13113|13119.4|13118.2|13129.7|13128.5|13102.9|13101.7|1507
1599030900000|2020-09-02 07:15:00|13120.2|13119|13111.2|13110|13149.9|13148.7|13110.7|13109.5|2238
1599031200000|2020-09-02 07:20:00|13111.4|13110.2|13129.9|13128.7|13148.2|13147|13111.4|13110.2|1649
1599031500000|2020-09-02 07:25:00|13129.7|13128.5|13136.4|13135.2|13144.4|13143.2|13125.4|13124.2|1329
1599031800000|2020-09-02 07:30:00|13135.9|13134.7|13152.9|13151.7|13183.4|13182.2|13135.9|13134.7|2627
1599032100000|2020-09-02 07:35:00|13153.4|13152.2|13144.9|13143.7|13167.9|13166.7|13139.7|13138.5|1142
1599032400000|2020-09-02 07:40:00|13144.4|13143.2|13171.4|13170.2|13179.4|13178.2|13143.4|13142.2|930
1599032700000|2020-09-02 07:45:00|13171.2|13170|13145.4|13144.2|13174.2|13173|13139.9|13138.7|1100
1599033000000|2020-09-02 07:50:00|13145.7|13144.5|13159.7|13158.5|13169.9|13168.7|13144.4|13143.2|857
1599033300000|2020-09-02 07:55:00|13159.9|13158.7|13154.9|13153.7|13177.2|13176|13154.9|13153.7|811
1599033600000|2020-09-02 08:00:00|13154.7|13153.5|13157.7|13156.5|13169.7|13168.5|13153.4|13152.2|717
1599033900000|2020-09-02 08:05:00|13157.2|13156|13186.7|13185.5|13209.9|13208.7|13157.2|13156|1793
1599034200000|2020-09-02 08:10:00|13186.9|13185.7|13192.4|13191.2|13201.9|13200.7|13186.2|13185|837
1599034500000|2020-09-02 08:15:00|13192.7|13191.5|13208.9|13207.7|13213.7|13212.5|13189.4|13188.2|979
1599034800000|2020-09-02 08:20:00|13208.7|13207.5|13214.7|13213.5|13225.4|13224.2|13206.7|13205.5|1265
1599035100000|2020-09-02 08:25:00|13214.9|13213.7|13203.4|13202.2|13215.9|13214.7|13202.4|13201.2|718
1599035400000|2020-09-02 08:30:00|13203.7|13202.5|13218.9|13217.7|13223.4|13222.2|13198.4|13197.2|800
1599035700000|2020-09-02 08:35:00|13219.2|13218|13222.9|13221.7|13236.4|13235.2|13217.4|13216.2|1358
1599036000000|2020-09-02 08:40:00|13223.2|13222|13239.7|13238.5|13243.4|13242.2|13222.7|13221.5|1092
1599036300000|2020-09-02 08:45:00|13239.4|13238.2|13244.7|13243.5|13263.9|13262.7|13239.4|13238.2|1686
1599036600000|2020-09-02 08:50:00|13244.9|13243.7|13257.2|13256|13260.7|13259.5|13244.7|13243.5|763
1599036900000|2020-09-02 08:55:00|13256.4|13255.2|13270.7|13269.5|13270.7|13269.5|13249.7|13248.5|1051
1599037200000|2020-09-02 09:00:00|13273.2|13272|13258.9|13257.7|13280.2|13279|13256.2|13255|1007
1599037500000|2020-09-02 09:05:00|13258.7|13257.5|13269.4|13268.2|13273.9|13272.7|13254.4|13253.2|736
1599037800000|2020-09-02 09:10:00|13268.9|13267.7|13279.7|13278.5|13297.2|13296|13268.9|13267.7|1565
1599038100000|2020-09-02 09:15:00|13279.9|13278.7|13296.2|13295|13297.2|13296|13279.9|13278.7|661
1599038400000|2020-09-02 09:20:00|13295.9|13294.7|13298.7|13297.5|13305.2|13304|13293.9|13292.7|1147
1599038700000|2020-09-02 09:25:00|13299.4|13298.2|13291.9|13290.7|13306.4|13305.2|13290.9|13289.7|764
1599039000000|2020-09-02 09:30:00|13292.2|13291|13281.7|13280.5|13300.2|13299|13276.4|13275.2|985
1599039300000|2020-09-02 09:35:00|13280.4|13279.2|13283.4|13282.2|13290.4|13289.2|13274.7|13273.5|782
1599039600000|2020-09-02 09:40:00|13283.7|13282.5|13266.9|13265.7|13289.4|13288.2|13266.4|13265.2|718
1599039900000|2020-09-02 09:45:00|13267.2|13266|13272.9|13271.7|13273.9|13272.7|13264.4|13263.2|627
1599040200000|2020-09-02 09:50:00|13272.7|13271.5|13286.9|13285.7|13289.7|13288.5|13272.4|13271.2|805
1599040500000|2020-09-02 09:55:00|13287.4|13286.2|13298.7|13297.5|13304.9|13303.7|13287.2|13286|855
1599040800000|2020-09-02 10:00:00|13299.4|13298.2|13291.7|13290.5|13303.4|13302.2|13291.4|13290.2|451
1599041100000|2020-09-02 10:05:00|13291.4|13290.2|13289.7|13288.5|13298.4|13297.2|13282.7|13281.5|676
1599041400000|2020-09-02 10:10:00|13289.4|13288.2|13271.7|13270.5|13290.4|13289.2|13271.4|13270.2|444
1599041700000|2020-09-02 10:15:00|13271.9|13270.7|13284.2|13283|13284.9|13283.7|13269.7|13268.5|564
1599042000000|2020-09-02 10:20:00|13284.9|13283.7|13281.9|13280.7|13286.4|13285.2|13280.7|13279.5|501
1599042300000|2020-09-02 10:25:00|13282.2|13281|13271.4|13270.2|13286.9|13285.7|13270.7|13269.5|533
1599042600000|2020-09-02 10:30:00|13271.7|13270.5|13267.9|13266.7|13278.4|13277.2|13266.4|13265.2|408
1599042900000|2020-09-02 10:35:00|13268.2|13267|13271.9|13270.7|13275.9|13274.7|13260.7|13259.5|403
1599043200000|2020-09-02 10:40:00|13271.7|13270.5|13284.2|13283|13285.9|13284.7|13271.7|13270.5|470
1599043500000|2020-09-02 10:45:00|13283.9|13282.7|13279.7|13278.5|13289.9|13288.7|13275.4|13274.2|461
1599043800000|2020-09-02 10:50:00|13279.4|13278.2|13270.4|13269.2|13281.4|13280.2|13268.9|13267.7|275
1599044100000|2020-09-02 10:55:00|13270.9|13269.7|13267.7|13266.5|13273.9|13272.7|13265.4|13264.2|286
1599044400000|2020-09-02 11:00:00|13267.9|13266.7|13270.9|13269.7|13271.4|13270.2|13258.4|13257.2|460
1599044700000|2020-09-02 11:05:00|13270.2|13269|13266.4|13265.2|13273.4|13272.2|13264.4|13263.2|240
1599045000000|2020-09-02 11:10:00|13266.7|13265.5|13263.9|13262.7|13270.2|13269|13259.4|13258.2|349
1599045300000|2020-09-02 11:15:00|13263.7|13262.5|13254.7|13253.5|13267.7|13266.5|13251.9|13250.7|325
1599045600000|2020-09-02 11:20:00|13255.7|13254.5|13271.9|13270.7|13273.7|13272.5|13251.9|13250.7|431
1599045900000|2020-09-02 11:25:00|13272.2|13271|13271.9|13270.7|13275.9|13274.7|13262.4|13261.2|316
1599046200000|2020-09-02 11:30:00|13272.2|13271|13281.9|13280.7|13283.4|13282.2|13272.2|13271|356
1599046500000|2020-09-02 11:35:00|13281.4|13280.2|13277.7|13276.5|13284.7|13283.5|13268.4|13267.2|534
1599046800000|2020-09-02 11:40:00|13277.4|13276.2|13278.4|13277.2|13283.9|13282.7|13274.4|13273.2|217
1599047100000|2020-09-02 11:45:00|13278.2|13277|13271.9|13270.7|13280.9|13279.7|13270.4|13269.2|230
1599047400000|2020-09-02 11:50:00|13272.2|13271|13262.2|13261|13272.4|13271.2|13261.4|13260.2|309
1599047700000|2020-09-02 11:55:00|13261.9|13260.7|13253.2|13252|13263.7|13262.5|13252.9|13251.7|251
1599048000000|2020-09-02 12:00:00|13253.4|13252.2|13260.4|13259.2|13262.9|13261.7|13249.4|13248.2|556
1599048300000|2020-09-02 12:05:00|13260.2|13259|13254.7|13253.5|13265.4|13264.2|13250.7|13249.5|539
1599048600000|2020-09-02 12:10:00|13254.9|13253.7|13251.7|13250.5|13256.9|13255.7|13250.4|13249.2|254
1599048900000|2020-09-02 12:15:00|13251.4|13250.2|13254.9|13253.7|13262.4|13261.2|13240.9|13239.7|924
1599049200000|2020-09-02 12:20:00|13254.7|13253.5|13259.2|13258|13259.9|13258.7|13249.7|13248.5|354
1599049500000|2020-09-02 12:25:00|13258.9|13257.7|13238.2|13237|13258.9|13257.7|13236.5|13235.3|539
1599049800000|2020-09-02 12:30:00|13238|13236.8|13233.2|13232|13241.2|13240|13224|13222.8|718
1599050100000|2020-09-02 12:35:00|13233.5|13232.3|13234.2|13233|13234.5|13233.3|13228.7|13227.5|415
1599050400000|2020-09-02 12:40:00|13234|13232.8|13219.7|13218.5|13234.2|13233|13218.7|13217.5|561
1599050700000|2020-09-02 12:45:00|13220|13218.8|13216.2|13215|13223.7|13222.5|13207.5|13206.3|1057
1599051000000|2020-09-02 12:50:00|13216.5|13215.3|13216.2|13215|13219.2|13218|13213|13211.8|447
1599051300000|2020-09-02 12:55:00|13216|13214.8|13221.7|13220.5|13228.5|13227.3|13212.2|13211|551
1599051600000|2020-09-02 13:00:00|13221.5|13220.3|13221|13219.8|13229.7|13228.5|13212.7|13211.5|725
1599051900000|2020-09-02 13:05:00|13220.7|13219.5|13237.5|13236.3|13238.5|13237.3|13218.2|13217|530
1599052200000|2020-09-02 13:10:00|13238|13236.8|13242.2|13241|13243.7|13242.5|13231|13229.8|405
1599052500000|2020-09-02 13:15:00|13242|13240.8|13237.7|13236.5|13244.2|13243|13233.2|13232|384
1599052800000|2020-09-02 13:20:00|13237.5|13236.3|13234.2|13233|13239.5|13238.3|13231|13229.8|315
1599053100000|2020-09-02 13:25:00|13234|13232.8|13227.2|13226|13234.5|13233.3|13224.2|13223|503
1599053400000|2020-09-02 13:30:00|13226.7|13225.5|13253.2|13252|13253.2|13252|13220.2|13219|1658
1599053700000|2020-09-02 13:35:00|13252.7|13251.5|13237|13235.8|13257.5|13256.3|13236.7|13235.5|1266
1599054000000|2020-09-02 13:40:00|13237.2|13236|13248|13246.8|13253|13251.8|13221.7|13220.5|1180
1599054300000|2020-09-02 13:45:00|13248.7|13247.5|13240.2|13239|13254.7|13253.5|13239.2|13238|643
1599054600000|2020-09-02 13:50:00|13240|13238.8|13234.7|13233.5|13244.2|13243|13224.2|13223|772
1599054900000|2020-09-02 13:55:00|13234.5|13233.3|13224.2|13223|13240|13238.8|13213.5|13212.3|1352
1599055200000|2020-09-02 14:00:00|13224|13222.8|13242.2|13241|13244|13242.8|13222|13220.8|965
1599055500000|2020-09-02 14:05:00|13242.5|13241.3|13187.7|13186.5|13244.7|13243.5|13180.7|13179.5|1639
1599055800000|2020-09-02 14:10:00|13188|13186.8|13228.5|13227.3|13228.8|13227.6|13179.3|13178.1|1430
1599056100000|2020-09-02 14:15:00|13228.8|13227.6|13243|13241.8|13249.3|13248.1|13220.5|13219.3|1304
1599056400000|2020-09-02 14:20:00|13242.8|13241.6|13226.5|13225.3|13254|13252.8|13226|13224.8|1253
1599056700000|2020-09-02 14:25:00|13226.8|13225.6|13231.5|13230.3|13236|13234.8|13211.5|13210.3|1257
1599057000000|2020-09-02 14:30:00|13231.8|13230.6|13248.3|13247.1|13250.3|13249.1|13226.8|13225.6|804
1599057300000|2020-09-02 14:35:00|13248.5|13247.3|13221|13219.8|13250|13248.8|13217|13215.8|672
1599057600000|2020-09-02 14:40:00|13221.3|13220.1|13217.3|13216.1|13229.5|13228.3|13208|13206.8|785
1599057900000|2020-09-02 14:45:00|13217|13215.8|13219.5|13218.3|13222.8|13221.6|13205.5|13204.3|639
1599058200000|2020-09-02 14:50:00|13219.8|13218.6|13246|13244.8|13247.5|13246.3|13219|13217.8|856
1599058500000|2020-09-02 14:55:00|13246.5|13245.3|13236|13234.8|13251|13249.8|13227.8|13226.6|885
1599058800000|2020-09-02 15:00:00|13236.3|13235.1|13240|13238.8|13250.5|13249.3|13232|13230.8|841
1599059100000|2020-09-02 15:05:00|13238.8|13237.6|13223|13221.8|13242.5|13241.3|13214.5|13213.3|577
1599059400000|2020-09-02 15:10:00|13222.8|13221.6|13238|13236.8|13244.5|13243.3|13220.3|13219.1|636
1599059700000|2020-09-02 15:15:00|13237.3|13236.1|13223.8|13222.6|13239.3|13238.1|13212.8|13211.6|793
1599060000000|2020-09-02 15:20:00|13223.5|13222.3|13207.5|13206.3|13225|13223.8|13205.3|13204.1|1015
1599060300000|2020-09-02 15:25:00|13207.8|13206.6|13221.5|13220.3|13226.5|13225.3|13203.3|13202.1|1641
1599060600000|2020-09-02 15:30:00|13223.2|13221.2|13241.7|13239.7|13244.7|13242.7|13223.2|13221.2|1856
1599060900000|2020-09-02 15:35:00|13242.4|13240.4|13227.4|13225.4|13246.2|13244.2|13227.2|13225.2|1191
1599061200000|2020-09-02 15:40:00|13227.9|13225.9|13245.9|13243.9|13248.4|13246.4|13227.9|13225.9|944
1599061500000|2020-09-02 15:45:00|13246.2|13244.2|13265.4|13263.4|13270.7|13268.7|13243.4|13241.4|749
1599061800000|2020-09-02 15:50:00|13264.7|13262.7|13275.9|13273.9|13276.2|13274.2|13261.2|13259.2|444
1599062100000|2020-09-02 15:55:00|13275.7|13273.7|13278.2|13276.2|13286.4|13284.4|13271.7|13269.7|473
1599062400000|2020-09-02 16:00:00|13278.4|13276.4|13273.2|13271.2|13283.7|13281.7|13271.9|13269.9|483
1599062700000|2020-09-02 16:05:00|13272.9|13270.9|13272.4|13270.4|13275.4|13273.4|13268.2|13266.2|285
1599063000000|2020-09-02 16:10:00|13272.7|13270.7|13273.9|13271.9|13278.9|13276.9|13269.7|13267.7|254
1599063300000|2020-09-02 16:15:00|13274.2|13272.2|13276.4|13274.4|13279.4|13277.4|13270.7|13268.7|422
1599063600000|2020-09-02 16:20:00|13276.2|13274.2|13283.7|13281.7|13285.4|13283.4|13271.7|13269.7|267
1599063900000|2020-09-02 16:25:00|13283.4|13281.4|13277.4|13275.4|13283.7|13281.7|13271.2|13269.2|244
1599064200000|2020-09-02 16:30:00|13277.2|13275.2|13274.9|13272.9|13278.7|13276.7|13268.2|13266.2|327
1599064500000|2020-09-02 16:35:00|13274.7|13272.7|13278.2|13276.2|13280.7|13278.7|13272.4|13270.4|205
1599064800000|2020-09-02 16:40:00|13277.9|13275.9|13276.4|13274.4|13282.2|13280.2|13273.7|13271.7|226
1599065100000|2020-09-02 16:45:00|13276.7|13274.7|13274.2|13272.2|13281.7|13279.7|13271.7|13269.7|176
1599065400000|2020-09-02 16:50:00|13274.4|13272.4|13273.4|13271.4|13276.9|13274.9|13268.9|13266.9|165
1599065700000|2020-09-02 16:55:00|13273.2|13271.2|13272.7|13270.7|13277.4|13275.4|13271.2|13269.2|83
1599066000000|2020-09-02 17:00:00|13272.4|13270.4|13271.7|13269.7|13277.9|13275.9|13266.9|13264.9|175
1599066300000|2020-09-02 17:05:00|13271.4|13269.4|13276.9|13274.9|13276.9|13274.9|13271.4|13269.4|120
1599066600000|2020-09-02 17:10:00|13276.7|13274.7|13284.4|13282.4|13287.2|13285.2|13272.9|13270.9|322
1599066900000|2020-09-02 17:15:00|13284.2|13282.2|13283.9|13281.9|13289.2|13287.2|13280.9|13278.9|168
1599067200000|2020-09-02 17:20:00|13283.7|13281.7|13289.9|13287.9|13292.9|13290.9|13280.7|13278.7|203
1599067500000|2020-09-02 17:25:00|13289.7|13287.7|13289.9|13287.9|13292.4|13290.4|13287.9|13285.9|140
1599067800000|2020-09-02 17:30:00|13289.7|13287.7|13293.4|13291.4|13296.2|13294.2|13288.7|13286.7|187
1599068100000|2020-09-02 17:35:00|13293.7|13291.7|13299.9|13297.9|13301.2|13299.2|13293.4|13291.4|138
1599068400000|2020-09-02 17:40:00|13300.2|13298.2|13295.7|13293.7|13301.9|13299.9|13295.7|13293.7|159
1599068700000|2020-09-02 17:45:00|13295.2|13293.2|13293.7|13291.7|13301.2|13299.2|13293.2|13291.2|121
1599069000000|2020-09-02 17:50:00|13293.9|13291.9|13295.7|13293.7|13297.4|13295.4|13292.7|13290.7|90
1599069300000|2020-09-02 17:55:00|13295.9|13293.9|13295.9|13293.9|13305.4|13303.4|13293.7|13291.7|222
1599069600000|2020-09-02 18:00:00|13296.2|13294.2|13293.9|13291.9|13296.9|13294.9|13283.9|13281.9|173
1599069900000|2020-09-02 18:05:00|13294.4|13292.4|13299.4|13297.4|13301.4|13299.4|13291.9|13289.9|150
1599070200000|2020-09-02 18:10:00|13299.2|13297.2|13296.4|13294.4|13301.9|13299.9|13290.7|13288.7|172
1599070500000|2020-09-02 18:15:00|13296.9|13294.9|13296.9|13294.9|13301.2|13299.2|13293.4|13291.4|166
1599070800000|2020-09-02 18:20:00|13297.7|13295.7|13300.2|13298.2|13301.2|13299.2|13295.9|13293.9|61
1599071100000|2020-09-02 18:25:00|13299.9|13297.9|13301.4|13299.4|13304.4|13302.4|13298.2|13296.2|118
1599071400000|2020-09-02 18:30:00|13300.9|13298.9|13304.9|13302.9|13305.2|13303.2|13293.7|13291.7|171
1599071700000|2020-09-02 18:35:00|13304.7|13302.7|13301.7|13299.7|13305.9|13303.9|13297.2|13295.2|113
1599072000000|2020-09-02 18:40:00|13301.9|13299.9|13302.4|13300.4|13308.9|13306.9|13298.4|13296.4|182
1599072300000|2020-09-02 18:45:00|13302.2|13300.2|13309.4|13307.4|13314.2|13312.2|13300.2|13298.2|315
1599072600000|2020-09-02 18:50:00|13309.2|13307.2|13304.4|13302.4|13314.7|13312.7|13304.2|13302.2|176
1599072900000|2020-09-02 18:55:00|13304.7|13302.7|13306.2|13304.2|13309.7|13307.7|13304.7|13302.7|125
1599073200000|2020-09-02 19:00:00|13306.4|13304.4|13311.9|13309.9|13313.4|13311.4|13300.9|13298.9|202
1599073500000|2020-09-02 19:05:00|13311.7|13309.7|13312.4|13310.4|13314.4|13312.4|13305.9|13303.9|116
1599073800000|2020-09-02 19:10:00|13312.2|13310.2|13326.7|13324.7|13327.2|13325.2|13311.2|13309.2|264
1599074100000|2020-09-02 19:15:00|13326.9|13324.9|13325.2|13323.2|13328.2|13326.2|13319.9|13317.9|179
1599074400000|2020-09-02 19:20:00|13325.4|13323.4|13337.9|13335.9|13338.9|13336.9|13323.9|13321.9|308
1599074700000|2020-09-02 19:25:00|13338.4|13336.4|13336.4|13334.4|13341.2|13339.2|13334.2|13332.2|263
1599075000000|2020-09-02 19:30:00|13336.2|13334.2|13332.7|13330.7|13339.4|13337.4|13329.4|13327.4|270
1599075300000|2020-09-02 19:35:00|13332.4|13330.4|13336.9|13334.9|13339.7|13337.7|13327.7|13325.7|260
1599075600000|2020-09-02 19:40:00|13336.7|13334.7|13347.4|13345.4|13348.9|13346.9|13335.4|13333.4|293
1599075900000|2020-09-02 19:45:00|13347.7|13345.7|13346.7|13344.7|13347.7|13345.7|13341.4|13339.4|184
1599076200000|2020-09-02 19:50:00|13346.9|13344.9|13350.7|13348.7|13352.4|13350.4|13335.7|13333.7|496
1599076500000|2020-09-02 19:55:00|13350.9|13348.9|13350.9|13348.9|13355.7|13353.7|13341.2|13339.2|339
1599076800000|2020-09-02 20:00:00|13348.9|13343.9|13351.9|13346.9|13355.4|13350.4|13341.7|13336.7|25
1599077100000|2020-09-02 20:05:00|13351|13346|13352.8|13347.8|13353.9|13348.9|13348.2|13343.2|0
1599077400000|2020-09-02 20:10:00|13352.7|13347.7|13355.5|13350.5|13358.9|13353.9|13352.7|13347.7|0
1599077700000|2020-09-02 20:15:00|13355.9|13350.9|13355.3|13350.3|13357.2|13352.2|13354.6|13349.6|0
1599078000000|2020-09-02 20:20:00|13354.9|13349.9|13353.2|13348.2|13354.9|13349.9|13353.2|13348.2|0
1599078300000|2020-09-02 20:25:00|13353.6|13348.6|13355.1|13350.1|13355.1|13350.1|13352.9|13347.9|0
1599078600000|2020-09-02 20:30:00|13355.3|13350.3|13351.5|13346.5|13355.3|13350.3|13348.3|13343.3|0
1599078900000|2020-09-02 20:35:00|13350.6|13345.6|13351.6|13346.6|13352.6|13347.6|13350.6|13345.6|0
1599079200000|2020-09-02 20:40:00|13350.7|13345.7|13352.2|13347.2|13352.9|13347.9|13350.6|13345.6|0
1599079500000|2020-09-02 20:45:00|13353.1|13348.1|13349.8|13344.8|13353.1|13348.1|13346.9|13341.9|0
1599079800000|2020-09-02 20:50:00|13350.7|13345.7|13342.6|13337.6|13351.6|13346.6|13341.6|13336.6|0
1599080100000|2020-09-02 20:55:00|13341.6|13336.6|13343.4|13338.4|13346.6|13341.6|13340.7|13335.7|0
1599080400000|2020-09-02 21:00:00|13344.9|13339.9|13344.8|13339.8|13346.4|13341.4|13343|13338|0
1599080700000|2020-09-02 21:05:00|13345.2|13340.2|13346|13341|13346.5|13341.5|13345.2|13340.2|0
1599081000000|2020-09-02 21:10:00|13345.7|13340.7|13344|13339|13345.7|13340.7|13343.7|13338.7|0
1599081300000|2020-09-02 21:15:00|13344.1|13339.1|13345.5|13340.5|13345.6|13340.6|13343.9|13338.9|0
1599081600000|2020-09-02 21:20:00|13345.9|13340.9|13345.9|13340.9|13346|13341|13345.2|13340.2|0
1599081900000|2020-09-02 21:25:00|13345.8|13340.8|13345.9|13340.9|13346.2|13341.2|13345.8|13340.8|0
1599082200000|2020-09-02 21:30:00|13347.1|13342.1|13346.7|13341.7|13347.1|13342.1|13346.6|13341.6|0
1599082500000|2020-09-02 21:35:00|13346.5|13341.5|13346.4|13341.4|13346.5|13341.5|13346.4|13341.4|0
1599083100000|2020-09-02 21:45:00|13346.6|13341.6|13346.5|13341.5|13346.6|13341.6|13346.1|13341.1|0
1599083400000|2020-09-02 21:50:00|13346.2|13341.2|13346.3|13341.3|13346.3|13341.3|13345.9|13340.9|0
1599083700000|2020-09-02 21:55:00|13346|13341|13346.1|13341.1|13346.3|13341.3|13346|13341|0
1599084000000|2020-09-02 22:00:00|13345.5|13340.5|13340.9|13335.9|13346.4|13341.4|13339.4|13334.4|0
1599084300000|2020-09-02 22:05:00|13340|13335|13337.1|13332.1|13340|13335|13335|13330|0
1599084600000|2020-09-02 22:10:00|13338|13333|13337.1|13332.1|13339|13334|13336.1|13331.1|0
1599084900000|2020-09-02 22:15:00|13338|13333|13338|13333|13338.9|13333.9|13337|13332|0
1599085200000|2020-09-02 22:20:00|13337.9|13332.9|13344|13339|13344|13339|13337.9|13332.9|0
1599085500000|2020-09-02 22:25:00|13344.9|13339.9|13348.1|13343.1|13349|13344|13344.4|13339.4|0
1599085800000|2020-09-02 22:30:00|13347.1|13342.1|13345.3|13340.3|13347.2|13342.2|13344.4|13339.4|0
1599086100000|2020-09-02 22:35:00|13344.4|13339.4|13346|13341|13346|13341|13343.2|13338.2|0
1599086400000|2020-09-02 22:40:00|13345|13340|13346.3|13341.3|13347.8|13342.8|13345|13340|0
1599086700000|2020-09-02 22:45:00|13346.8|13341.8|13347.3|13342.3|13347.3|13342.3|13346.3|13341.3|0
1599087000000|2020-09-02 22:50:00|13347.8|13342.8|13355.3|13350.3|13356.3|13351.3|13347.8|13342.8|0
1599087300000|2020-09-02 22:55:00|13356.3|13351.3|13357.4|13352.4|13359.1|13354.1|13356.3|13351.3|0
1599087600000|2020-09-02 23:00:00|13358.4|13353.4|13359.8|13354.8|13359.8|13354.8|13356.8|13351.8|0
1599087900000|2020-09-02 23:05:00|13358.9|13353.9|13361.5|13356.5|13361.5|13356.5|13357.9|13352.9|0
1599088200000|2020-09-02 23:10:00|13361.1|13356.1|13372.2|13367.2|13372.5|13367.5|13360.6|13355.6|0
1599088500000|2020-09-02 23:15:00|13373.1|13368.1|13374.7|13369.7|13374.7|13369.7|13370.1|13365.1|0
1599088800000|2020-09-02 23:20:00|13374.9|13369.9|13381.2|13376.2|13382.1|13377.1|13374.9|13369.9|0
1599089100000|2020-09-02 23:25:00|13382.1|13377.1|13381.2|13376.2|13384|13379|13380.2|13375.2|0
1599089400000|2020-09-02 23:30:00|13380.2|13375.2|13387.2|13382.2|13388.1|13383.1|13379.3|13374.3|0
1599089700000|2020-09-02 23:35:00|13387.3|13382.3|13381.3|13376.3|13388.4|13383.4|13380.4|13375.4|0
1599090000000|2020-09-02 23:40:00|13381.2|13376.2|13387.6|13382.6|13388.5|13383.5|13381.2|13376.2|0
1599090300000|2020-09-02 23:45:00|13385.7|13380.7|13379.1|13374.1|13385.7|13380.7|13378.2|13373.2|0
1599090600000|2020-09-02 23:50:00|13380|13375|13371|13366|13380|13375|13371|13366|0
1599090900000|2020-09-02 23:55:00|13372|13367|13374.4|13369.4|13377.2|13372.2|13370|13365|0
1599091200000|2020-09-03 00:00:00|13373.4|13368.4|13369|13364|13373.4|13368.4|13358.7|13353.7|0
1599091500000|2020-09-03 00:05:00|13369.9|13364.9|13368.9|13363.9|13369.9|13364.9|13362.4|13357.4|0
1599091800000|2020-09-03 00:10:00|13368.4|13363.4|13368.9|13363.9|13372.6|13367.6|13367|13362|0
1599092100000|2020-09-03 00:15:00|13367.9|13362.9|13347.9|13343.9|13372.9|13368.9|13346.4|13342.4|111
1599092400000|2020-09-03 00:20:00|13348.2|13344.2|13341.4|13337.4|13351.7|13347.7|13340.4|13336.4|65
1599092700000|2020-09-03 00:25:00|13341.9|13337.9|13348.4|13344.4|13349.2|13345.2|13338.4|13334.4|41
1599093000000|2020-09-03 00:30:00|13348.7|13344.7|13339.7|13335.7|13348.7|13344.7|13337.2|13333.2|18
1599093300000|2020-09-03 00:35:00|13341.7|13337.7|13343.9|13339.9|13350.2|13346.2|13341.7|13337.7|21
1599093600000|2020-09-03 00:40:00|13344.2|13340.2|13341.7|13337.7|13347.7|13343.7|13341.2|13337.2|15
1599093900000|2020-09-03 00:45:00|13341.4|13337.4|13334.7|13330.7|13342.7|13338.7|13334.2|13330.2|12
1599094200000|2020-09-03 00:50:00|13334.9|13330.9|13338.9|13334.9|13342.4|13338.4|13334.7|13330.7|21
1599094500000|2020-09-03 00:55:00|13337.7|13333.7|13326.4|13322.4|13341.9|13337.9|13324.2|13320.2|21
1599094800000|2020-09-03 01:00:00|13325.4|13321.4|13325.7|13321.7|13332.4|13328.4|13318.9|13314.9|20
1599095100000|2020-09-03 01:05:00|13325.9|13321.9|13324.9|13320.9|13329.2|13325.2|13317.9|13313.9|20
1599095400000|2020-09-03 01:10:00|13325.2|13321.2|13317.2|13313.2|13325.9|13321.9|13311.4|13307.4|19
1599095700000|2020-09-03 01:15:00|13316.9|13312.9|13312.2|13308.2|13316.9|13312.9|13305.7|13301.7|9
1599096000000|2020-09-03 01:20:00|13311.9|13307.9|13321.9|13317.9|13322.4|13318.4|13311.9|13307.9|3
1599096300000|2020-09-03 01:25:00|13323.2|13319.2|13325.9|13321.9|13328.4|13324.4|13321.2|13317.2|17
1599096600000|2020-09-03 01:30:00|13325.2|13321.2|13320.4|13316.4|13325.2|13321.2|13313.4|13309.4|12
1599096900000|2020-09-03 01:35:00|13320.2|13316.2|13333.7|13329.7|13335.4|13331.4|13317.9|13313.9|16
1599097200000|2020-09-03 01:40:00|13333.2|13329.2|13337.9|13333.9|13340.9|13336.9|13332.2|13328.2|13
1599097500000|2020-09-03 01:45:00|13339.2|13335.2|13350.7|13346.7|13354.7|13350.7|13336.9|13332.9|38
1599097800000|2020-09-03 01:50:00|13351.7|13347.7|13356.7|13352.7|13356.9|13352.9|13350.9|13346.9|10
1599098100000|2020-09-03 01:55:00|13359.7|13355.7|13363.7|13359.7|13365.7|13361.7|13351.7|13347.7|31
1599098400000|2020-09-03 02:00:00|13363.2|13359.2|13356.4|13352.4|13363.2|13359.2|13350.7|13346.7|15
1599098700000|2020-09-03 02:05:00|13356.7|13352.7|13370.4|13366.4|13371.9|13367.9|13356.7|13352.7|27
1599099000000|2020-09-03 02:10:00|13370.2|13366.2|13359.4|13355.4|13370.2|13366.2|13358.7|13354.7|22
1599099300000|2020-09-03 02:15:00|13359.2|13355.2|13351.4|13347.4|13359.2|13355.2|13348.2|13344.2|8
1599099600000|2020-09-03 02:20:00|13354.7|13350.7|13358.9|13354.9|13358.9|13354.9|13353.2|13349.2|4
1599099900000|2020-09-03 02:25:00|13359.2|13355.2|13360.2|13356.2|13365.7|13361.7|13357.2|13353.2|16
1599100200000|2020-09-03 02:30:00|13361.9|13357.9|13360.9|13356.9|13367.2|13363.2|13359.4|13355.4|8
1599100500000|2020-09-03 02:35:00|13362.2|13358.2|13348.7|13344.7|13365.9|13361.9|13347.4|13343.4|17
1599100800000|2020-09-03 02:40:00|13348.4|13344.4|13355.9|13351.9|13355.9|13351.9|13343.7|13339.7|23
1599101100000|2020-09-03 02:45:00|13355.7|13351.7|13351.7|13347.7|13356.2|13352.2|13348.4|13344.4|9
1599101400000|2020-09-03 02:50:00|13351.9|13347.9|13344.2|13340.2|13353.2|13349.2|13341.4|13337.4|11
1599101700000|2020-09-03 02:55:00|13343.7|13339.7|13351.2|13347.2|13351.2|13347.2|13343.2|13339.2|10
1599102000000|2020-09-03 03:00:00|13350.9|13346.9|13341.9|13337.9|13350.9|13346.9|13341.2|13337.2|3
1599102300000|2020-09-03 03:05:00|13344.4|13340.4|13342.4|13338.4|13347.2|13343.2|13342.4|13338.4|5
1599102600000|2020-09-03 03:10:00|13342.7|13338.7|13331.7|13327.7|13343.7|13339.7|13330.2|13326.2|18
1599102900000|2020-09-03 03:15:00|13331.4|13327.4|13316.7|13312.7|13332.2|13328.2|13315.9|13311.9|48
1599103200000|2020-09-03 03:20:00|13316.4|13312.4|13315.2|13311.2|13318.9|13314.9|13312.9|13308.9|34
1599103500000|2020-09-03 03:25:00|13314.9|13310.9|13322.9|13318.9|13322.9|13318.9|13314.7|13310.7|15
1599103800000|2020-09-03 03:30:00|13322.7|13318.7|13330.9|13326.9|13332.9|13328.9|13320.4|13316.4|38
1599104100000|2020-09-03 03:35:00|13331.2|13327.2|13327.9|13323.9|13331.4|13327.4|13327.2|13323.2|12
1599104400000|2020-09-03 03:40:00|13328.2|13324.2|13331.7|13327.7|13333.7|13329.7|13328.2|13324.2|1
1599104700000|2020-09-03 03:45:00|13330.9|13326.9|13333.9|13329.9|13333.9|13329.9|13329.9|13325.9|6
1599105000000|2020-09-03 03:50:00|13334.4|13330.4|13330.7|13326.7|13334.4|13330.4|13330.7|13326.7|2
1599105300000|2020-09-03 03:55:00|13330.4|13326.4|13331.4|13327.4|13331.4|13327.4|13327.9|13323.9|1
1599105600000|2020-09-03 04:00:00|13332.2|13328.2|13318.9|13314.9|13333.2|13329.2|13318.4|13314.4|10
1599105900000|2020-09-03 04:05:00|13320.9|13316.9|13327.9|13323.9|13329.4|13325.4|13320.9|13316.9|4
1599106200000|2020-09-03 04:10:00|13328.2|13324.2|13328.9|13324.9|13328.9|13324.9|13326.2|13322.2|2
1599106500000|2020-09-03 04:15:00|13328.7|13324.7|13320.2|13316.2|13330.2|13326.2|13319.2|13315.2|7
1599106800000|2020-09-03 04:20:00|13320.4|13316.4|13319.7|13315.7|13321.4|13317.4|13318.7|13314.7|0
1599107100000|2020-09-03 04:25:00|13320.4|13316.4|13322.9|13318.9|13325.4|13321.4|13320.4|13316.4|5
1599107400000|2020-09-03 04:30:00|13322.7|13318.7|13323.9|13319.9|13324.7|13320.7|13322.4|13318.4|6
1599107700000|2020-09-03 04:35:00|13324.2|13320.2|13329.2|13325.2|13329.2|13325.2|13324.2|13320.2|7
1599108000000|2020-09-03 04:40:00|13329.4|13325.4|13330.7|13326.7|13336.2|13332.2|13327.4|13323.4|23
1599108300000|2020-09-03 04:45:00|13330.4|13326.4|13333.2|13329.2|13335.7|13331.7|13329.2|13325.2|6
1599108600000|2020-09-03 04:50:00|13332.9|13328.9|13326.2|13322.2|13333.4|13329.4|13324.7|13320.7|5
1599108900000|2020-09-03 04:55:00|13326.4|13322.4|13326.4|13322.4|13328.7|13324.7|13323.2|13319.2|5
1599109200000|2020-09-03 05:00:00|13327.2|13323.2|13318.2|13314.2|13328.7|13324.7|13317.9|13313.9|8
1599109500000|2020-09-03 05:05:00|13318.9|13314.9|13327.4|13323.4|13329.7|13325.7|13317.9|13313.9|7
1599109800000|2020-09-03 05:10:00|13327.7|13323.7|13319.7|13315.7|13329.2|13325.2|13319.2|13315.2|29
1599110100000|2020-09-03 05:15:00|13319.4|13315.4|13322.9|13318.9|13323.7|13319.7|13310.7|13306.7|30
1599110400000|2020-09-03 05:20:00|13322.4|13318.4|13329.9|13325.9|13335.9|13331.9|13322.4|13318.4|25
1599110700000|2020-09-03 05:25:00|13330.2|13326.2|13332.4|13328.4|13335.9|13331.9|13329.7|13325.7|8
1599111000000|2020-09-03 05:30:00|13332.2|13328.2|13314.7|13310.7|13332.2|13328.2|13308.7|13304.7|59
1599111300000|2020-09-03 05:35:00|13316.7|13312.7|13319.9|13315.9|13328.2|13324.2|13313.7|13309.7|66
1599111600000|2020-09-03 05:40:00|13320.2|13316.2|13308.7|13304.7|13322.4|13318.4|13307.2|13303.2|36
1599111900000|2020-09-03 05:45:00|13307.9|13303.9|13300.9|13296.9|13308.4|13304.4|13295.7|13291.7|94
1599112200000|2020-09-03 05:50:00|13301.2|13297.2|13304.9|13300.9|13308.4|13304.4|13295.7|13291.7|42
1599112500000|2020-09-03 05:55:00|13304.7|13300.7|13306.7|13302.7|13311.9|13307.9|13296.2|13292.2|84
1599112800000|2020-09-03 06:00:00|13305.7|13303.7|13291.9|13289.9|13312.7|13310.7|13287.7|13285.7|207
1599113100000|2020-09-03 06:05:00|13292.2|13290.2|13319.2|13317.2|13319.9|13317.9|13290.2|13288.2|231
1599113400000|2020-09-03 06:10:00|13318.9|13316.9|13318.7|13316.7|13322.7|13320.7|13312.7|13310.7|144
1599113700000|2020-09-03 06:15:00|13318.4|13316.4|13312.9|13310.9|13324.9|13322.9|13311.7|13309.7|138
1599114000000|2020-09-03 06:20:00|13312.2|13310.2|13331.7|13329.7|13334.7|13332.7|13310.7|13308.7|234
1599114300000|2020-09-03 06:25:00|13331.4|13329.4|13328.9|13326.9|13337.7|13335.7|13324.7|13322.7|163
1599114600000|2020-09-03 06:30:00|13328.7|13326.7|13328.4|13326.4|13331.9|13329.9|13322.4|13320.4|296
1599114900000|2020-09-03 06:35:00|13328.7|13326.7|13322.7|13320.7|13329.9|13327.9|13313.9|13311.9|304
1599115200000|2020-09-03 06:40:00|13322.4|13320.4|13308.7|13306.7|13322.4|13320.4|13307.4|13305.4|262
1599115500000|2020-09-03 06:45:00|13309.4|13307.4|13307.9|13305.9|13313.9|13311.9|13306.4|13304.4|191
1599115800000|2020-09-03 06:50:00|13307.4|13305.4|13321.2|13319.2|13322.2|13320.2|13305.4|13303.4|345
1599116100000|2020-09-03 06:55:00|13321.4|13319.4|13329.9|13327.9|13341.2|13339.2|13321.4|13319.4|590
1599116400000|2020-09-03 07:00:00|13329.5|13328.3|13381.5|13380.3|13391.3|13390.1|13328.8|13327.6|3223
1599116700000|2020-09-03 07:05:00|13381.8|13380.6|13385.3|13384.1|13403.3|13402.1|13374.5|13373.3|2113
1599117000000|2020-09-03 07:10:00|13385.5|13384.3|13372.8|13371.6|13400.8|13399.6|13366|13364.8|1408
1599117300000|2020-09-03 07:15:00|13372.5|13371.3|13357|13355.8|13386.5|13385.3|13356.5|13355.3|1400
1599117600000|2020-09-03 07:20:00|13356.8|13355.6|13430.5|13429.3|13435.8|13434.6|13356.8|13355.6|2528
1599117900000|2020-09-03 07:25:00|13430.3|13429.1|13424.5|13423.3|13439.8|13438.6|13420|13418.8|2000
1599118200000|2020-09-03 07:30:00|13424.8|13423.6|13426.3|13425.1|13453|13451.8|13415.5|13414.3|1721
1599118500000|2020-09-03 07:35:00|13426|13424.8|13435.3|13434.1|13441.3|13440.1|13419.3|13418.1|938
1599118800000|2020-09-03 07:40:00|13435|13433.8|13446.8|13445.6|13453|13451.8|13432.5|13431.3|929
1599119100000|2020-09-03 07:45:00|13446.5|13445.3|13440|13438.8|13451.5|13450.3|13438.3|13437.1|892
1599119400000|2020-09-03 07:50:00|13440.3|13439.1|13445|13443.8|13460.5|13459.3|13435|13433.8|929
1599119700000|2020-09-03 07:55:00|13445.5|13444.3|13425.9|13424.7|13453|13451.8|13425.6|13424.4|771
1599120000000|2020-09-03 08:00:00|13426.1|13424.9|13442.1|13440.9|13447.1|13445.9|13424.1|13422.9|808
1599120300000|2020-09-03 08:05:00|13441.9|13440.7|13420.6|13419.4|13442.9|13441.7|13414.6|13413.4|665
1599120600000|2020-09-03 08:10:00|13421.4|13420.2|13446.9|13445.7|13451.4|13450.2|13420.4|13419.2|805
1599120900000|2020-09-03 08:15:00|13446.6|13445.4|13459.4|13458.2|13462.4|13461.2|13444.6|13443.4|794
1599121200000|2020-09-03 08:20:00|13459.1|13457.9|13446.4|13445.2|13462.1|13460.9|13441.9|13440.7|738
1599121500000|2020-09-03 08:25:00|13446.6|13445.4|13441.1|13439.9|13456.4|13455.2|13433.1|13431.9|684
1599121800000|2020-09-03 08:30:00|13441.4|13440.2|13445.9|13444.7|13460.4|13459.2|13441.1|13439.9|849
1599122100000|2020-09-03 08:35:00|13445.6|13444.4|13438.1|13436.9|13455.1|13453.9|13435.6|13434.4|545
1599122400000|2020-09-03 08:40:00|13437.9|13436.7|13434.1|13432.9|13444.6|13443.4|13431.4|13430.2|511
1599122700000|2020-09-03 08:45:00|13434.4|13433.2|13433.4|13432.2|13445.6|13444.4|13430.9|13429.7|514
1599123000000|2020-09-03 08:50:00|13433.1|13431.9|13448.1|13446.9|13451.9|13450.7|13433.1|13431.9|936
1599123300000|2020-09-03 08:55:00|13447.9|13446.7|13436.9|13435.7|13451.4|13450.2|13436.6|13435.4|478
1599123600000|2020-09-03 09:00:00|13436.6|13435.4|13421.4|13420.2|13437.4|13436.2|13418.1|13416.9|840
1599123900000|2020-09-03 09:05:00|13421.1|13419.9|13412.9|13411.7|13431.9|13430.7|13406.1|13404.9|843
1599124200000|2020-09-03 09:10:00|13412.6|13411.4|13418.2|13417|13423.5|13422.3|13412.4|13411.2|426
1599124500000|2020-09-03 09:15:00|13418|13416.8|13422.5|13421.3|13430.7|13429.5|13414.7|13413.5|436
1599124800000|2020-09-03 09:20:00|13422.2|13421|13412.2|13411|13422.2|13421|13404.5|13403.3|564
1599125100000|2020-09-03 09:25:00|13412.5|13411.3|13419|13417.8|13425.2|13424|13412.2|13411|425
1599125400000|2020-09-03 09:30:00|13419.2|13418|13423.7|13422.5|13427.2|13426|13412.2|13411|358
1599125700000|2020-09-03 09:35:00|13424|13422.8|13422.5|13421.3|13424.5|13423.3|13407.7|13406.5|510
1599126000000|2020-09-03 09:40:00|13422.2|13421|13409.2|13408|13425.2|13424|13406.2|13405|527
1599126300000|2020-09-03 09:45:00|13409.7|13408.5|13397.7|13396.5|13411.2|13410|13396.2|13395|636
1599126600000|2020-09-03 09:50:00|13397.5|13396.3|13399.2|13398|13406|13404.8|13392.2|13391|369
1599126900000|2020-09-03 09:55:00|13399.7|13398.5|13382.2|13381|13404.5|13403.3|13380.5|13379.3|746
1599127200000|2020-09-03 10:00:00|13381.7|13380.5|13379|13377.8|13388.5|13387.3|13377.5|13376.3|751
1599127500000|2020-09-03 10:05:00|13379.2|13378|13386|13384.8|13391.7|13390.5|13375.5|13374.3|833
1599127800000|2020-09-03 10:10:00|13386.2|13385|13381.5|13380.3|13391.2|13390|13381.5|13380.3|333
1599128100000|2020-09-03 10:15:00|13382.2|13381|13396.7|13395.5|13399.7|13398.5|13382.2|13381|762
1599128400000|2020-09-03 10:20:00|13396.5|13395.3|13406.2|13405|13407|13405.8|13395.2|13394|333
1599128700000|2020-09-03 10:25:00|13405.7|13404.5|13404.5|13403.3|13411|13409.8|13404|13402.8|307
1599129000000|2020-09-03 10:30:00|13404.7|13403.5|13403.7|13402.5|13410|13408.8|13402.2|13401|230
1599129300000|2020-09-03 10:35:00|13404.2|13403|13414|13412.8|13417.7|13416.5|13404|13402.8|424
1599129600000|2020-09-03 10:40:00|13414.2|13413|13404.2|13403|13418|13416.8|13404.2|13403|547
1599129900000|2020-09-03 10:45:00|13404|13402.8|13411.2|13410|13412|13410.8|13403.5|13402.3|400
1599130200000|2020-09-03 10:50:00|13411.7|13410.5|13414.7|13413.5|13417.7|13416.5|13402.5|13401.3|390
1599130500000|2020-09-03 10:55:00|13415|13413.8|13406.2|13405|13417|13415.8|13405.5|13404.3|294
1599130800000|2020-09-03 11:00:00|13406|13404.8|13423.7|13422.5|13425.7|13424.5|13405.5|13404.3|523
1599131100000|2020-09-03 11:05:00|13423.5|13422.3|13417.7|13416.5|13425.7|13424.5|13417.7|13416.5|250
1599131400000|2020-09-03 11:10:00|13418.7|13417.5|13414.2|13413|13419.2|13418|13408.7|13407.5|395
1599131700000|2020-09-03 11:15:00|13414.5|13413.3|13406.2|13405|13418.5|13417.3|13405.7|13404.5|286
1599132000000|2020-09-03 11:20:00|13406.5|13405.3|13388.2|13387|13410.2|13409|13387.2|13386|498
1599132300000|2020-09-03 11:25:00|13388|13386.8|13366.2|13365|13391.2|13390|13359|13357.8|771
1599132600000|2020-09-03 11:30:00|13366.5|13365.3|13365.2|13364|13373.7|13372.5|13357.5|13356.3|795
1599132900000|2020-09-03 11:35:00|13365|13363.8|13374.7|13373.5|13376.5|13375.3|13361|13359.8|420
1599133200000|2020-09-03 11:40:00|13375.3|13374.1|13379.1|13377.9|13381.1|13379.9|13373.1|13371.9|296
1599133500000|2020-09-03 11:45:00|13378.8|13377.6|13381.6|13380.4|13386.8|13385.6|13374.8|13373.6|255
1599133800000|2020-09-03 11:50:00|13381.8|13380.6|13361.3|13360.1|13383.3|13382.1|13359.3|13358.1|357
1599134100000|2020-09-03 11:55:00|13361.1|13359.9|13362.6|13361.4|13365.8|13364.6|13353.8|13352.6|387
1599134400000|2020-09-03 12:00:00|13362.3|13361.1|13365.1|13363.9|13369.3|13368.1|13354.3|13353.1|370
1599134700000|2020-09-03 12:05:00|13364.8|13363.6|13356.1|13354.9|13371.6|13370.4|13355.8|13354.6|285
1599135000000|2020-09-03 12:10:00|13356.3|13355.1|13354.3|13353.1|13364.3|13363.1|13351.3|13350.1|454
1599135300000|2020-09-03 12:15:00|13354.1|13352.9|13340.8|13339.6|13360.8|13359.6|13336.8|13335.6|842
1599135600000|2020-09-03 12:20:00|13340.6|13339.4|13348.3|13347.1|13350.6|13349.4|13322.8|13321.6|830
1599135900000|2020-09-03 12:25:00|13348.6|13347.4|13368.6|13367.4|13368.8|13367.6|13347.1|13345.9|318
1599136200000|2020-09-03 12:30:00|13368.3|13367.1|13372.3|13371.1|13373.8|13372.6|13361.3|13360.1|670
1599136500000|2020-09-03 12:35:00|13372.6|13371.4|13383.8|13382.6|13384.8|13383.6|13368.8|13367.6|396
1599136800000|2020-09-03 12:40:00|13382.3|13381.1|13362.8|13361.6|13382.3|13381.1|13362.3|13361.1|406
1599137100000|2020-09-03 12:45:00|13363.3|13362.1|13359.3|13358.1|13369.8|13368.6|13355.8|13354.6|330
1599137400000|2020-09-03 12:50:00|13359.1|13357.9|13366.3|13365.1|13366.8|13365.6|13355.3|13354.1|317
1599137700000|2020-09-03 12:55:00|13366.6|13365.4|13371.8|13370.6|13375.6|13374.4|13365.6|13364.4|261
1599138000000|2020-09-03 13:00:00|13371.1|13369.9|13363.6|13362.4|13373.3|13372.1|13347.8|13346.6|805
1599138300000|2020-09-03 13:05:00|13363.3|13362.1|13353.8|13352.6|13368.6|13367.4|13349.8|13348.6|396
1599138600000|2020-09-03 13:10:00|13354.1|13352.9|13345.8|13344.6|13355.3|13354.1|13342.1|13340.9|356
1599138900000|2020-09-03 13:15:00|13346.1|13344.9|13336.6|13335.4|13350.8|13349.6|13333.6|13332.4|340
1599139200000|2020-09-03 13:20:00|13336.3|13335.1|13337.8|13336.6|13343.3|13342.1|13333.1|13331.9|469
1599139500000|2020-09-03 13:25:00|13337.6|13336.4|13336.1|13334.9|13346.8|13345.6|13332.3|13331.1|399
1599139800000|2020-09-03 13:30:00|13336.3|13335.1|13306.1|13304.9|13343.6|13342.4|13305.3|13304.1|1556
1599140100000|2020-09-03 13:35:00|13305.8|13304.6|13318.8|13317.6|13321.3|13320.1|13301.1|13299.9|1453
1599140400000|2020-09-03 13:40:00|13318.1|13316.9|13287.8|13286.6|13319.8|13318.6|13280.8|13279.6|1191
1599140700000|2020-09-03 13:45:00|13287.6|13286.4|13315.3|13314.1|13323.6|13322.4|13285.6|13284.4|1224
1599141000000|2020-09-03 13:50:00|13315.1|13313.9|13282.8|13281.6|13316.3|13315.1|13282.6|13281.4|914
1599141300000|2020-09-03 13:55:00|13282.6|13281.4|13306.3|13305.1|13321.8|13320.6|13282.6|13281.4|1074
1599141600000|2020-09-03 14:00:00|13305.8|13304.6|13325.1|13323.9|13329.8|13328.6|13304.3|13303.1|930
1599141900000|2020-09-03 14:05:00|13325.3|13324.1|13284.6|13283.4|13325.3|13324.1|13284.3|13283.1|813
1599142200000|2020-09-03 14:10:00|13285|13283.8|13296.7|13295.5|13296.7|13295.5|13272.7|13271.5|938
1599142500000|2020-09-03 14:15:00|13296.5|13295.3|13259.2|13258|13297|13295.8|13251|13249.8|1000
1599142800000|2020-09-03 14:20:00|13259.5|13258.3|13216.2|13215|13260.5|13259.3|13208.7|13207.5|1387
1599143100000|2020-09-03 14:25:00|13216.5|13215.3|13236|13234.8|13245.5|13244.3|13213.2|13212|1899
1599143400000|2020-09-03 14:30:00|13235.7|13234.5|13221.5|13220.3|13243|13241.8|13209.7|13208.5|1101
1599143700000|2020-09-03 14:35:00|13221.2|13220|13213.7|13212.5|13236|13234.8|13195.5|13194.3|1365
1599144000000|2020-09-03 14:40:00|13214.5|13213.3|13195|13193.8|13221.5|13220.3|13191|13189.8|959
1599144300000|2020-09-03 14:45:00|13195.2|13194|13173|13171.8|13205.7|13204.5|13169.2|13168|1311
1599144600000|2020-09-03 14:50:00|13173.2|13172|13193|13191.8|13197.7|13196.5|13172.5|13171.3|1202
1599144900000|2020-09-03 14:55:00|13193.5|13192.3|13180.7|13179.5|13194.2|13193|13161.7|13160.5|1122
1599145200000|2020-09-03 15:00:00|13181|13179.8|13144.5|13143.3|13187.7|13186.5|13142.2|13141|1204
1599145500000|2020-09-03 15:05:00|13143.5|13142.3|13119|13117.8|13149.5|13148.3|13109.5|13108.3|1511
1599145800000|2020-09-03 15:10:00|13119.2|13118|13093.5|13092.3|13124.2|13123|13083.7|13082.5|1735
1599146100000|2020-09-03 15:15:00|13092.5|13091.3|13001.5|13000.3|13094.2|13093|12999.7|12998.5|2466
1599146400000|2020-09-03 15:20:00|13001.7|13000.5|13045.5|13044.3|13056.2|13055|12993.5|12992.3|2916
1599146700000|2020-09-03 15:25:00|13045.2|13044|13036.7|13035.5|13057|13055.8|13032|13030.8|2349
1599147000000|2020-09-03 15:30:00|13037.1|13035.1|13052.6|13050.6|13071.1|13069.1|13023.4|13021.4|2764
1599147300000|2020-09-03 15:35:00|13053.1|13051.1|13106.6|13104.6|13107.9|13105.9|13044.6|13042.6|1827
1599147600000|2020-09-03 15:40:00|13107.4|13105.4|13129.9|13127.9|13151.1|13149.1|13105.1|13103.1|1516
1599147900000|2020-09-03 15:45:00|13130.1|13128.1|13122.9|13120.9|13145.1|13143.1|13118.4|13116.4|788
1599148200000|2020-09-03 15:50:00|13123.1|13121.1|13123.9|13121.9|13130.9|13128.9|13108.1|13106.1|649
1599148500000|2020-09-03 15:55:00|13123.6|13121.6|13083.9|13081.9|13123.6|13121.6|13076.1|13074.1|713
1599148800000|2020-09-03 16:00:00|13083.6|13081.6|13073.4|13071.4|13089.6|13087.6|13060.9|13058.9|727
1599149100000|2020-09-03 16:05:00|13074.4|13072.4|13083.6|13081.6|13085.6|13083.6|13062.6|13060.6|494
1599149400000|2020-09-03 16:10:00|13083.9|13081.9|13093.9|13091.9|13096.1|13094.1|13078.4|13076.4|365
1599149700000|2020-09-03 16:15:00|13093.1|13091.1|13086.4|13084.4|13099.4|13097.4|13075.9|13073.9|503
1599150000000|2020-09-03 16:20:00|13086.1|13084.1|13069.6|13067.6|13086.4|13084.4|13068.6|13066.6|286
1599150300000|2020-09-03 16:25:00|13069.4|13067.4|13060.1|13058.1|13076.9|13074.9|13057.6|13055.6|530
1599150600000|2020-09-03 16:30:00|13059.9|13057.9|13034.4|13032.4|13068.1|13066.1|13034.4|13032.4|447
1599150900000|2020-09-03 16:35:00|13034.6|13032.6|13047.9|13045.9|13054.1|13052.1|13024.1|13022.1|570
1599151200000|2020-09-03 16:40:00|13047.6|13045.6|13035.9|13033.9|13049.4|13047.4|13029.4|13027.4|352
1599151500000|2020-09-03 16:45:00|13035.6|13033.6|13012.1|13010.1|13048.4|13046.4|13011.6|13009.6|694
1599151800000|2020-09-03 16:50:00|13011.9|13009.9|13016.4|13014.4|13020.9|13018.9|13004.6|13002.6|515
1599152100000|2020-09-03 16:55:00|13016.1|13014.1|13006.9|13004.9|13029.9|13027.9|13006.1|13004.1|458
1599152400000|2020-09-03 17:00:00|13007.1|13005.1|12977.4|12975.4|13011.9|13009.9|12972.4|12970.4|687
1599152700000|2020-09-03 17:05:00|12977.1|12975.1|13012.9|13010.9|13018.6|13016.6|12976.9|12974.9|478
1599153000000|2020-09-03 17:10:00|13013.1|13011.1|13031.4|13029.4|13036.1|13034.1|13006.4|13004.4|640
1599153300000|2020-09-03 17:15:00|13031.6|13029.6|12995.4|12993.4|13031.6|13029.6|12989.6|12987.6|453
1599153600000|2020-09-03 17:20:00|12995.6|12993.6|13003.1|13001.1|13013.1|13011.1|12979.6|12977.6|693
1599153900000|2020-09-03 17:25:00|13002.6|13000.6|13026.6|13024.6|13030.4|13028.4|12994.4|12992.4|357
1599154200000|2020-09-03 17:30:00|13026.9|13024.9|12986.9|12984.9|13026.9|13024.9|12984.9|12982.9|487
1599154500000|2020-09-03 17:35:00|12987.4|12985.4|12981.6|12979.6|13000.1|12998.1|12973.9|12971.9|348
1599154800000|2020-09-03 17:40:00|12981.9|12979.9|12980.9|12978.9|12997.4|12995.4|12976.1|12974.1|272
1599155100000|2020-09-03 17:45:00|12981.1|12979.1|12977.9|12975.9|12993.9|12991.9|12976.9|12974.9|199
1599155400000|2020-09-03 17:50:00|12978.1|12976.1|13004.4|13002.4|13009.4|13007.4|12977.9|12975.9|274
1599155700000|2020-09-03 17:55:00|13004.1|13002.1|12993.1|12991.1|13004.6|13002.6|12991.9|12989.9|237
1599156000000|2020-09-03 18:00:00|12992.9|12990.9|12996.6|12994.6|13000.6|12998.6|12986.1|12984.1|293
1599156300000|2020-09-03 18:05:00|12996.4|12994.4|12996.4|12994.4|13001.9|12999.9|12984.9|12982.9|205
1599156600000|2020-09-03 18:10:00|12996.6|12994.6|13000.4|12998.4|13015.4|13013.4|12991.9|12989.9|347
1599156900000|2020-09-03 18:15:00|13000.6|12998.6|12988.9|12986.9|13001.4|12999.4|12981.4|12979.4|333
1599157200000|2020-09-03 18:20:00|12989.1|12987.1|12988.6|12986.6|12996.9|12994.9|12984.6|12982.6|164
1599157500000|2020-09-03 18:25:00|12989.4|12987.4|12998.9|12996.9|13001.4|12999.4|12980.9|12978.9|197
1599157800000|2020-09-03 18:30:00|12998.6|12996.6|13014.9|13012.9|13023.9|13021.9|12992.6|12990.6|324
1599158100000|2020-09-03 18:35:00|13014.6|13012.6|13009.4|13007.4|13025.4|13023.4|13008.4|13006.4|240
1599158400000|2020-09-03 18:40:00|13009.1|13007.1|12999.4|12997.4|13017.4|13015.4|12995.4|12993.4|208
1599158700000|2020-09-03 18:45:00|12999.1|12997.1|12992.4|12990.4|13008.1|13006.1|12986.1|12984.1|198
1599159000000|2020-09-03 18:50:00|12992.6|12990.6|12985.9|12983.9|12998.4|12996.4|12978.9|12976.9|209
1599159300000|2020-09-03 18:55:00|12986.1|12984.1|12964.1|12962.1|12986.1|12984.1|12963.6|12961.6|294
1599159600000|2020-09-03 19:00:00|12963.9|12961.9|12948.1|12946.1|12973.6|12971.6|12946.4|12944.4|461
1599159900000|2020-09-03 19:05:00|12948.4|12946.4|12958.4|12956.4|12970.9|12968.9|12943.1|12941.1|422
1599160200000|2020-09-03 19:10:00|12958.1|12956.1|12971.6|12969.6|12971.6|12969.6|12947.4|12945.4|397
1599160500000|2020-09-03 19:15:00|12971.4|12969.4|12963.1|12961.1|12972.9|12970.9|12958.4|12956.4|260
1599160800000|2020-09-03 19:20:00|12962.4|12960.4|12942.1|12940.1|12966.9|12964.9|12940.4|12938.4|311
1599161100000|2020-09-03 19:25:00|12942.4|12940.4|12938.9|12936.9|12961.1|12959.1|12933.1|12931.1|421
1599161400000|2020-09-03 19:30:00|12937.9|12935.9|12940.6|12938.6|12962.1|12960.1|12936.4|12934.4|501
1599161700000|2020-09-03 19:35:00|12940.9|12938.9|12974.9|12972.9|12987.4|12985.4|12940.4|12938.4|505
1599162000000|2020-09-03 19:40:00|12974.6|12972.6|12982.4|12980.4|12990.1|12988.1|12961.6|12959.6|323
1599162300000|2020-09-03 19:45:00|12983.9|12981.9|12958.4|12956.4|12986.1|12984.1|12956.9|12954.9|352
1599162600000|2020-09-03 19:50:00|12958.1|12956.1|12989.1|12987.1|13003.6|13001.6|12942.4|12940.4|671
1599162900000|2020-09-03 19:55:00|12988.9|12986.9|12993.1|12991.1|13008.4|13006.4|12984.6|12982.6|461
1599163200000|2020-09-03 20:00:00|12989|12984|13020.5|13015.5|13031.9|13026.9|12989|12984|16
1599163500000|2020-09-03 20:05:00|13021.4|13016.4|13033.3|13028.3|13034.2|13029.2|13013.5|13008.5|0
1599163800000|2020-09-03 20:10:00|13032.3|13027.3|13009.7|13004.7|13038.5|13033.5|13009.7|13004.7|0
1599164100000|2020-09-03 20:15:00|13010|13005|13020|13015|13020.2|13015.2|13010|13005|0
1599164400000|2020-09-03 20:20:00|13020.1|13015.1|13024|13019|13025.7|13020.7|13020.1|13015.1|0
1599164700000|2020-09-03 20:25:00|13024.1|13019.1|13022.8|13017.8|13024.1|13019.1|13021.2|13016.2|0
1599165000000|2020-09-03 20:30:00|13024|13019|13012.6|13007.6|13026.5|13021.5|13006.7|13001.7|0
1599165300000|2020-09-03 20:35:00|13013.5|13008.5|13016.2|13011.2|13016.2|13011.2|13006.9|13001.9|0
1599165600000|2020-09-03 20:40:00|13015.2|13010.2|13008.7|13003.7|13020|13015|13004.7|12999.7|0
1599165900000|2020-09-03 20:45:00|13009.7|13004.7|13013.7|13008.7|13016.3|13011.3|13008.8|13003.8|0
1599166200000|2020-09-03 20:50:00|13012.7|13007.7|13027.5|13022.5|13028.5|13023.5|13012|13007|0
1599166500000|2020-09-03 20:55:00|13026.5|13021.5|13025.7|13020.7|13031.6|13026.6|13024|13019|0
1599166800000|2020-09-03 21:00:00|13024.3|13019.3|13025.1|13020.1|13026.1|13021.1|13024.3|13019.3|0
1599167100000|2020-09-03 21:05:00|13025.8|13020.8|13023|13018|13025.8|13020.8|13022.4|13017.4|0
1599167400000|2020-09-03 21:10:00|13022.6|13017.6|13018.4|13013.4|13022.6|13017.6|13018.4|13013.4|0
1599167700000|2020-09-03 21:15:00|13018.3|13013.3|13017.4|13012.4|13019.1|13014.1|13017.3|13012.3|0
1599168000000|2020-09-03 21:20:00|13017.5|13012.5|13012.3|13007.3|13017.8|13012.8|13012.3|13007.3|0
1599168300000|2020-09-03 21:25:00|13013.3|13008.3|13012.1|13007.1|13014|13009|13011.3|13006.3|0
1599168600000|2020-09-03 21:30:00|13012.2|13007.2|13010.9|13005.9|13013.7|13008.7|13010.9|13005.9|0
1599168900000|2020-09-03 21:35:00|13011|13006|13005.4|13000.4|13011|13006|13005.4|13000.4|0
1599169200000|2020-09-03 21:40:00|13005.6|13000.6|13002.1|12997.1|13005.6|13000.6|13000.4|12995.4|0
1599169500000|2020-09-03 21:45:00|13002|12997|12998.4|12993.4|13002.9|12997.9|12998.3|12993.3|0
1599169800000|2020-09-03 21:50:00|12997.5|12992.5|12998.5|12993.5|13000|12995|12995.5|12990.5|0
1599170100000|2020-09-03 21:55:00|12998.8|12993.8|13000.8|12995.8|13005.3|13000.3|12998.8|12993.8|0
1599170400000|2020-09-03 22:00:00|12998.8|12993.8|12989.8|12984.8|13008.4|13003.4|12979.8|12974.8|0
1599170700000|2020-09-03 22:05:00|12990.8|12985.8|12974.2|12969.2|12992.6|12987.6|12969.5|12964.5|0
1599171000000|2020-09-03 22:10:00|12975.2|12970.2|12979.7|12974.7|12987.8|12982.8|12970.8|12965.8|0
1599171300000|2020-09-03 22:15:00|12980.2|12975.2|12964.9|12959.9|12981.3|12976.3|12963|12958|0
1599171600000|2020-09-03 22:20:00|12965.8|12960.8|12969.2|12964.2|12977.2|12972.2|12962.5|12957.5|0
1599171900000|2020-09-03 22:25:00|12970.2|12965.2|12977.2|12972.2|12979.8|12974.8|12967.3|12962.3|0
1599172200000|2020-09-03 22:30:00|12978.1|12973.1|12982.5|12977.5|12990.7|12985.7|12978.1|12973.1|0
1599172500000|2020-09-03 22:35:00|12983.4|12978.4|12964.8|12959.8|12988.2|12983.2|12957.6|12952.6|0
1599172800000|2020-09-03 22:40:00|12962.9|12957.9|12962.2|12957.2|12976.1|12971.1|12958.2|12953.2|0
1599173100000|2020-09-03 22:45:00|12963.2|12958.2|12967|12962|12967|12962|12949.7|12944.7|0
1599173400000|2020-09-03 22:50:00|12966.5|12961.5|12938.6|12933.6|12968|12963|12932.9|12927.9|0
1599173700000|2020-09-03 22:55:00|12938.1|12933.1|12938.4|12933.4|12950.6|12945.6|12933.3|12928.3|0
1599174000000|2020-09-03 23:00:00|12937.5|12932.5|12941|12936|12949.5|12944.5|12936.8|12931.8|0
1599174300000|2020-09-03 23:05:00|12941.5|12936.5|12937.1|12932.1|12946.7|12941.7|12919.8|12914.8|0
1599174600000|2020-09-03 23:10:00|12936.1|12931.1|12924.6|12919.6|12939.4|12934.4|12923.6|12918.6|0
1599174900000|2020-09-03 23:15:00|12924.1|12919.1|12913.6|12908.6|12927.5|12922.5|12910.3|12905.3|0
1599175200000|2020-09-03 23:20:00|12912.7|12907.7|12919.5|12914.5|12920.4|12915.4|12904.2|12899.2|0
1599175500000|2020-09-03 23:25:00|12919.9|12914.9|12926.6|12921.6|12930.9|12925.9|12918.5|12913.5|0
1599175800000|2020-09-03 23:30:00|12927.6|12922.6|12932.3|12927.3|12942|12937|12927.6|12922.6|0
1599176100000|2020-09-03 23:35:00|12933.2|12928.2|12944.6|12939.6|12947.1|12942.1|12933.2|12928.2|0
1599176400000|2020-09-03 23:40:00|12944.1|12939.1|12930|12925|12944.6|12939.6|12930|12925|0
1599176700000|2020-09-03 23:45:00|12929|12924|12921.2|12916.2|12935.4|12930.4|12919.8|12914.8|0
1599177000000|2020-09-03 23:50:00|12921.6|12916.6|12924.3|12919.3|12933.4|12928.4|12920.7|12915.7|0
1599177300000|2020-09-03 23:55:00|12924.8|12919.8|12925.2|12920.2|12926.6|12921.6|12915.9|12910.9|0
1599177600000|2020-09-04 00:00:00|12926.1|12921.1|12938.7|12933.7|12947.7|12942.7|12926.1|12921.1|0
1599177900000|2020-09-04 00:05:00|12939.6|12934.6|12956.9|12951.9|12960.7|12955.7|12934.9|12929.9|0
1599178200000|2020-09-04 00:10:00|12957.9|12952.9|12957|12952|12959.7|12954.7|12946.1|12941.1|0
1599178500000|2020-09-04 00:15:00|12955|12950|12999.1|12995.1|12999.1|12995.1|12950.9|12946.9|162
1599178800000|2020-09-04 00:20:00|12999.4|12995.4|12991.9|12987.9|12999.9|12995.9|12988.1|12984.1|59
1599179100000|2020-09-04 00:25:00|12991.6|12987.6|12997.6|12993.6|13007.9|13003.9|12991.6|12987.6|49
1599179400000|2020-09-04 00:30:00|12997.9|12993.9|13015.6|13011.6|13016.4|13012.4|12997.9|12993.9|45
1599179700000|2020-09-04 00:35:00|13013.9|13009.9|13007.1|13003.1|13018.9|13014.9|13003.6|12999.6|37
1599180000000|2020-09-04 00:40:00|13006.9|13002.9|13000.9|12996.9|13009.4|13005.4|12997.1|12993.1|31
1599180300000|2020-09-04 00:45:00|13008.1|13004.1|13019.4|13015.4|13022.1|13018.1|12999.4|12995.4|41
1599180600000|2020-09-04 00:50:00|13019.1|13015.1|13025.6|13021.6|13025.6|13021.6|13017.4|13013.4|17
1599180900000|2020-09-04 00:55:00|13026.4|13022.4|13020.6|13016.6|13028.9|13024.9|13019.1|13015.1|19
1599181200000|2020-09-04 01:00:00|13020.4|13016.4|13049.9|13045.9|13053.6|13049.6|13019.4|13015.4|90
1599181500000|2020-09-04 01:05:00|13050.4|13046.4|13065.9|13061.9|13069.4|13065.4|13048.9|13044.9|42
1599181800000|2020-09-04 01:10:00|13066.6|13062.6|13068.4|13064.4|13074.6|13070.6|13064.6|13060.6|27
1599182100000|2020-09-04 01:15:00|13068.1|13064.1|13054.6|13050.6|13071.4|13067.4|13052.4|13048.4|48
1599182400000|2020-09-04 01:20:00|13055.4|13051.4|13044.1|13040.1|13055.4|13051.4|13040.4|13036.4|41
1599182700000|2020-09-04 01:25:00|13043.9|13039.9|13045.9|13041.9|13051.1|13047.1|13040.9|13036.9|35
1599183000000|2020-09-04 01:30:00|13046.1|13042.1|13042.6|13038.6|13048.1|13044.1|13032.1|13028.1|34
1599183300000|2020-09-04 01:35:00|13042.4|13038.4|13045.6|13041.6|13051.9|13047.9|13034.4|13030.4|30
1599183600000|2020-09-04 01:40:00|13045.9|13041.9|13058.9|13054.9|13059.9|13055.9|13045.9|13041.9|27
1599183900000|2020-09-04 01:45:00|13059.1|13055.1|13058.9|13054.9|13068.1|13064.1|13058.9|13054.9|18
1599184200000|2020-09-04 01:50:00|13058.6|13054.6|13052.4|13048.4|13061.6|13057.6|13045.9|13041.9|37
1599184500000|2020-09-04 01:55:00|13051.9|13047.9|13052.6|13048.6|13056.1|13052.1|13048.4|13044.4|18
1599184800000|2020-09-04 02:00:00|13054.6|13050.6|13050.1|13046.1|13058.9|13054.9|13044.6|13040.6|22
1599185100000|2020-09-04 02:05:00|13049.6|13045.6|13046.6|13042.6|13056.1|13052.1|13045.4|13041.4|9
1599185400000|2020-09-04 02:10:00|13046.4|13042.4|13047.1|13043.1|13047.9|13043.9|13039.1|13035.1|14
1599185700000|2020-09-04 02:15:00|13047.4|13043.4|13056.1|13052.1|13060.6|13056.6|13047.4|13043.4|21
1599186000000|2020-09-04 02:20:00|13056.4|13052.4|13052.4|13048.4|13060.6|13056.6|13047.6|13043.6|16
1599186300000|2020-09-04 02:25:00|13052.6|13048.6|13047.6|13043.6|13056.4|13052.4|13045.1|13041.1|16
1599186600000|2020-09-04 02:30:00|13047.9|13043.9|13047.6|13043.6|13050.4|13046.4|13043.9|13039.9|11
1599186900000|2020-09-04 02:35:00|13047.4|13043.4|13036.6|13032.6|13047.4|13043.4|13034.1|13030.1|16
1599187200000|2020-09-04 02:40:00|13036.9|13032.9|13052.6|13048.6|13053.6|13049.6|13036.4|13032.4|12
1599187500000|2020-09-04 02:45:00|13052.9|13048.9|13037.4|13033.4|13054.4|13050.4|13035.9|13031.9|4
1599187800000|2020-09-04 02:50:00|13037.1|13033.1|13024.6|13020.6|13038.6|13034.6|13022.1|13018.1|37
1599188100000|2020-09-04 02:55:00|13024.4|13020.4|13014.4|13010.4|13024.4|13020.4|13011.1|13007.1|24
1599188400000|2020-09-04 03:00:00|13014.6|13010.6|12996.1|12992.1|13015.1|13011.1|12989.9|12985.9|57
1599188700000|2020-09-04 03:05:00|13001.1|12997.1|12999.4|12995.4|13006.9|13002.9|12994.6|12990.6|14
1599189000000|2020-09-04 03:10:00|12998.1|12994.1|13004.4|13000.4|13004.6|13000.6|12991.6|12987.6|14
1599189300000|2020-09-04 03:15:00|13004.6|13000.6|13014.9|13010.9|13014.9|13010.9|13000.6|12996.6|10
1599189600000|2020-09-04 03:20:00|13014.6|13010.6|13021.9|13017.9|13023.9|13019.9|13012.6|13008.6|18
1599189900000|2020-09-04 03:25:00|13023.6|13019.6|13013.9|13009.9|13028.9|13024.9|13013.9|13009.9|8
1599190200000|2020-09-04 03:30:00|13014.6|13010.6|13019.1|13015.1|13019.9|13015.9|13012.1|13008.1|6
1599190500000|2020-09-04 03:35:00|13019.4|13015.4|13012.9|13008.9|13019.6|13015.6|13009.1|13005.1|4
1599190800000|2020-09-04 03:40:00|13013.1|13009.1|13008.1|13004.1|13018.1|13014.1|13005.9|13001.9|15
1599191100000|2020-09-04 03:45:00|13007.4|13003.4|13015.9|13011.9|13017.4|13013.4|13006.9|13002.9|2
1599191400000|2020-09-04 03:50:00|13015.6|13011.6|13008.6|13004.6|13017.4|13013.4|13007.6|13003.6|8
1599191700000|2020-09-04 03:55:00|13008.4|13004.4|13004.6|13000.6|13008.4|13004.4|12998.6|12994.6|12
1599192000000|2020-09-04 04:00:00|13004.4|13000.4|13010.6|13006.6|13012.4|13008.4|13004.1|13000.1|12
1599192300000|2020-09-04 04:05:00|13010.4|13006.4|13009.6|13005.6|13010.6|13006.6|13000.6|12996.6|8
1599192600000|2020-09-04 04:10:00|13009.1|13005.1|13007.6|13003.6|13011.1|13007.1|13002.4|12998.4|10
1599192900000|2020-09-04 04:15:00|13007.9|13003.9|13011.6|13007.6|13016.1|13012.1|13007.9|13003.9|10
1599193200000|2020-09-04 04:20:00|13011.9|13007.9|13018.4|13014.4|13019.4|13015.4|13011.9|13007.9|18
1599193500000|2020-09-04 04:25:00|13018.6|13014.6|13018.1|13014.1|13024.1|13020.1|13016.6|13012.6|12
1599193800000|2020-09-04 04:30:00|13018.4|13014.4|13028.1|13024.1|13034.1|13030.1|13018.4|13014.4|32
1599194100000|2020-09-04 04:35:00|13028.6|13024.6|13030.1|13026.1|13036.6|13032.6|13026.1|13022.1|10
1599194400000|2020-09-04 04:40:00|13030.4|13026.4|13026.4|13022.4|13033.6|13029.6|13025.4|13021.4|9
1599194700000|2020-09-04 04:45:00|13026.6|13022.6|13028.9|13024.9|13034.1|13030.1|13025.6|13021.6|8
1599195000000|2020-09-04 04:50:00|13029.1|13025.1|13042.4|13038.4|13044.4|13040.4|13027.9|13023.9|12
1599195300000|2020-09-04 04:55:00|13042.1|13038.1|13042.6|13038.6|13044.1|13040.1|13038.1|13034.1|17
1599195600000|2020-09-04 05:00:00|13042.4|13038.4|13031.9|13027.9|13047.6|13043.6|13031.4|13027.4|26
1599195900000|2020-09-04 05:05:00|13031.6|13027.6|13038.4|13034.4|13041.6|13037.6|13028.1|13024.1|23
1599196200000|2020-09-04 05:10:00|13038.9|13034.9|13034.4|13030.4|13042.6|13038.6|13031.9|13027.9|11
1599196500000|2020-09-04 05:15:00|13038.4|13034.4|13032.9|13028.9|13040.6|13036.6|13031.4|13027.4|18
1599196800000|2020-09-04 05:20:00|13033.4|13029.4|13037.4|13033.4|13037.4|13033.4|13029.6|13025.6|13
1599197100000|2020-09-04 05:25:00|13038.1|13034.1|13040.1|13036.1|13041.1|13037.1|13034.6|13030.6|18
1599197400000|2020-09-04 05:30:00|13040.4|13036.4|13025.9|13021.9|13044.6|13040.6|13022.4|13018.4|26
1599197700000|2020-09-04 05:35:00|13022.4|13018.4|13026.6|13022.6|13029.9|13025.9|13019.1|13015.1|30
1599198000000|2020-09-04 05:40:00|13027.1|13023.1|13040.9|13036.9|13043.6|13039.6|13026.1|13022.1|33
1599198300000|2020-09-04 05:45:00|13041.1|13037.1|13059.4|13055.4|13060.4|13056.4|13039.6|13035.6|55
1599198600000|2020-09-04 05:50:00|13059.6|13055.6|13051.1|13047.1|13069.9|13065.9|13050.6|13046.6|44
1599198900000|2020-09-04 05:55:00|13052.4|13048.4|13050.9|13046.9|13057.1|13053.1|13046.4|13042.4|24
1599199200000|2020-09-04 06:00:00|13049.9|13047.9|13035.1|13033.1|13059.4|13057.4|13025.9|13023.9|186
1599199500000|2020-09-04 06:05:00|13034.9|13032.9|13049.6|13047.6|13055.4|13053.4|13028.4|13026.4|346
1599199800000|2020-09-04 06:10:00|13049.4|13047.4|13031.6|13029.6|13052.6|13050.6|13026.9|13024.9|267
1599200100000|2020-09-04 06:15:00|13031.9|13029.9|13021.1|13019.1|13037.9|13035.9|13016.1|13014.1|293
1599200400000|2020-09-04 06:20:00|13020.9|13018.9|13002.1|13000.1|13023.9|13021.9|13002.1|13000.1|345
1599200700000|2020-09-04 06:25:00|13001.6|12999.6|13000.9|12998.9|13009.1|13007.1|12994.4|12992.4|322
1599201000000|2020-09-04 06:30:00|13001.1|12999.1|12999.4|12997.4|13004.9|13002.9|12985.4|12983.4|491
1599201300000|2020-09-04 06:35:00|12999.1|12997.1|13006.4|13004.4|13009.9|13007.9|12997.1|12995.1|251
1599201600000|2020-09-04 06:40:00|13006.6|13004.6|13013.4|13011.4|13015.1|13013.1|13001.9|12999.9|264
1599201900000|2020-09-04 06:45:00|13013.1|13011.1|13018.4|13016.4|13020.4|13018.4|13008.1|13006.1|215
1599202200000|2020-09-04 06:50:00|13018.1|13016.1|13019.4|13017.4|13027.1|13025.1|13015.1|13013.1|215
1599202500000|2020-09-04 06:55:00|13018.4|13016.4|12993.9|12991.9|13021.9|13019.9|12993.9|12991.9|462
1599202800000|2020-09-04 07:00:00|12993.5|12992.3|12924.5|12923.3|12995.2|12994|12909.7|12908.5|3354
1599203100000|2020-09-04 07:05:00|12924|12922.8|12966.5|12965.3|12985.2|12984|12920|12918.8|1880
1599203400000|2020-09-04 07:10:00|12967|12965.8|12992|12990.8|13010.7|13009.5|12967|12965.8|1403
1599203700000|2020-09-04 07:15:00|12992.2|12991|13031|13029.8|13043.7|13042.5|12992.2|12991|1890
1599204000000|2020-09-04 07:20:00|13030.7|13029.5|13052|13050.8|13062.5|13061.3|13029.2|13028|1432
1599204300000|2020-09-04 07:25:00|13051.7|13050.5|13055.2|13054|13069|13067.8|13036.7|13035.5|1075
1599204600000|2020-09-04 07:30:00|13056.2|13055|13092.7|13091.5|13094.5|13093.3|13052.2|13051|1430
1599204900000|2020-09-04 07:35:00|13092.5|13091.3|13075.2|13074|13093.5|13092.3|13063.2|13062|725
1599205200000|2020-09-04 07:40:00|13075|13073.8|13082|13080.8|13086.5|13085.3|13069.7|13068.5|649
1599205500000|2020-09-04 07:45:00|13081.7|13080.5|13080.2|13079|13094.5|13093.3|13068.5|13067.3|974
1599205800000|2020-09-04 07:50:00|13080.7|13079.5|13093.4|13092.2|13105.2|13104|13079|13077.8|860
1599206100000|2020-09-04 07:55:00|13093.7|13092.5|13095.7|13094.5|13111.7|13110.5|13092.7|13091.5|604
1599206400000|2020-09-04 08:00:00|13095.9|13094.7|13087.2|13086|13100.9|13099.7|13086.4|13085.2|579
1599206700000|2020-09-04 08:05:00|13086.9|13085.7|13093.7|13092.5|13095.4|13094.2|13073.9|13072.7|681
1599207000000|2020-09-04 08:10:00|13093.9|13092.7|13099.4|13098.2|13101.7|13100.5|13080.4|13079.2|395
1599207300000|2020-09-04 08:15:00|13099.7|13098.5|13096.4|13095.2|13120.4|13119.2|13094.4|13093.2|806
1599207600000|2020-09-04 08:20:00|13096.2|13095|13089.9|13088.7|13100.2|13099|13086.9|13085.7|440
1599207900000|2020-09-04 08:25:00|13089.7|13088.5|13088.7|13087.5|13098.4|13097.2|13081.9|13080.7|412
1599208200000|2020-09-04 08:30:00|13088.9|13087.7|13101.9|13100.7|13104.7|13103.5|13083.7|13082.5|591
1599208500000|2020-09-04 08:35:00|13102.9|13101.7|13106.9|13105.7|13115.4|13114.2|13097.9|13096.7|505
1599208800000|2020-09-04 08:40:00|13106.7|13105.5|13082.9|13081.7|13107.7|13106.5|13081.9|13080.7|495
1599209100000|2020-09-04 08:45:00|13083.2|13082|13079.4|13078.2|13091.2|13090|13078.9|13077.7|450
1599209400000|2020-09-04 08:50:00|13079.9|13078.7|13083.2|13082|13100.7|13099.5|13079.9|13078.7|365
1599209700000|2020-09-04 08:55:00|13082.9|13081.7|13072.9|13071.7|13089.4|13088.2|13067.4|13066.2|590
1599210000000|2020-09-04 09:00:00|13072.2|13071|13065.2|13064|13080.2|13079|13062.7|13061.5|466
1599210300000|2020-09-04 09:05:00|13065.4|13064.2|13067.2|13066|13075.4|13074.2|13063.9|13062.7|347
1599210600000|2020-09-04 09:10:00|13068.2|13067|13059.9|13058.7|13068.4|13067.2|13059.4|13058.2|298
1599210900000|2020-09-04 09:15:00|13059.7|13058.5|13058.4|13057.2|13071.9|13070.7|13057.9|13056.7|376
1599211200000|2020-09-04 09:20:00|13058.2|13057|13069.9|13068.7|13072.4|13071.2|13054.2|13053|436
1599211500000|2020-09-04 09:25:00|13070.2|13069|13081.7|13080.5|13089.4|13088.2|13069.4|13068.2|578
1599211800000|2020-09-04 09:30:00|13081.9|13080.7|13075.4|13074.2|13082.7|13081.5|13065.4|13064.2|439
1599212100000|2020-09-04 09:35:00|13075.2|13074|13077.2|13076|13079.9|13078.7|13069.9|13068.7|375
1599212400000|2020-09-04 09:40:00|13076.9|13075.7|13088.2|13087|13091.2|13090|13076.9|13075.7|319
1599212700000|2020-09-04 09:45:00|13088.4|13087.2|13098.2|13097|13105.4|13104.2|13085.4|13084.2|548
1599213000000|2020-09-04 09:50:00|13098.4|13097.2|13121.9|13120.7|13121.9|13120.7|13097.2|13096|857
1599213300000|2020-09-04 09:55:00|13121.7|13120.5|13116.2|13115|13122.2|13121|13106.9|13105.7|634
1599213600000|2020-09-04 10:00:00|13116.4|13115.2|13114.7|13113.5|13128.2|13127|13113.9|13112.7|501
1599213900000|2020-09-04 10:05:00|13114.9|13113.7|13095.2|13094|13116.4|13115.2|13095.2|13094|549
1599214200000|2020-09-04 10:10:00|13094.9|13093.7|13092.9|13091.7|13107.9|13106.7|13091.4|13090.2|607
1599214500000|2020-09-04 10:15:00|13093.2|13092|13086.4|13085.2|13095.4|13094.2|13077.2|13076|520
1599214800000|2020-09-04 10:20:00|13086.2|13085|13068.9|13067.7|13089.2|13088|13067.9|13066.7|424
1599215100000|2020-09-04 10:25:00|13068.7|13067.5|13077.9|13076.7|13081.4|13080.2|13067.9|13066.7|420
1599215400000|2020-09-04 10:30:00|13077.4|13076.2|13078.4|13077.2|13081.4|13080.2|13071.9|13070.7|219
1599215700000|2020-09-04 10:35:00|13078.7|13077.5|13072.2|13071|13084.9|13083.7|13068.9|13067.7|272
1599216000000|2020-09-04 10:40:00|13072.4|13071.2|13074.9|13073.7|13081.2|13080|13071.2|13070|210
1599216300000|2020-09-04 10:45:00|13075.2|13074|13068.2|13067|13078.4|13077.2|13064.4|13063.2|291
1599216600000|2020-09-04 10:50:00|13068.4|13067.2|13062.9|13061.7|13072.2|13071|13061.2|13060|171
1599216900000|2020-09-04 10:55:00|13061.9|13060.7|13057.7|13056.5|13064.2|13063|13055.7|13054.5|231
1599217200000|2020-09-04 11:00:00|13056.7|13055.5|13040.2|13039|13063.7|13062.5|13031.7|13030.5|1034
1599217500000|2020-09-04 11:05:00|13040.4|13039.2|13032.9|13031.7|13044.9|13043.7|13032.9|13031.7|508
1599217800000|2020-09-04 11:10:00|13032.7|13031.5|13012.4|13011.2|13035.4|13034.2|13004.4|13003.2|986
1599218100000|2020-09-04 11:15:00|13012.7|13011.5|13002.9|13001.7|13012.7|13011.5|12999.7|12998.5|625
1599218400000|2020-09-04 11:20:00|13003.2|13002|13018.4|13017.2|13019.7|13018.5|13001.9|13000.7|871
1599218700000|2020-09-04 11:25:00|13018.2|13017|13013.9|13012.7|13021.4|13020.2|13009.9|13008.7|373
1599219000000|2020-09-04 11:30:00|13013.7|13012.5|12990.9|12989.7|13015.9|13014.7|12990.9|12989.7|753
1599219300000|2020-09-04 11:35:00|12990.7|12989.5|12993.9|12992.7|13003.2|13002|12987.2|12986|397
1599219600000|2020-09-04 11:40:00|12994.6|12993.4|12984.6|12983.4|12996.1|12994.9|12979.1|12977.9|691
1599219900000|2020-09-04 11:45:00|12984.4|12983.2|12979.1|12977.9|12985.9|12984.7|12974.4|12973.2|598
1599220200000|2020-09-04 11:50:00|12978.9|12977.7|12959.1|12957.9|12979.1|12977.9|12956.9|12955.7|839
1599220500000|2020-09-04 11:55:00|12958.4|12957.2|12960.6|12959.4|12965.6|12964.4|12952.4|12951.2|673
1599220800000|2020-09-04 12:00:00|12961.6|12960.4|12994.6|12993.4|12997.6|12996.4|12961.1|12959.9|1029
1599221100000|2020-09-04 12:05:00|12994.9|12993.7|13003.6|13002.4|13020.9|13019.7|12991.4|12990.2|856
1599221400000|2020-09-04 12:10:00|13004.1|13002.9|13003.6|13002.4|13006.6|13005.4|12990.6|12989.4|732
1599221700000|2020-09-04 12:15:00|13003.9|13002.7|12998.6|12997.4|13014.1|13012.9|12994.1|12992.9|498
1599222000000|2020-09-04 12:20:00|12998.1|12996.9|13016.9|13015.7|13017.1|13015.9|12991.6|12990.4|397
1599222300000|2020-09-04 12:25:00|13015.9|13014.7|13013.9|13012.7|13015.9|13014.7|12998.6|12997.4|413
1599222600000|2020-09-04 12:30:00|13015.4|13014.2|13032.6|13031.4|13048.1|13046.9|13005.1|13003.9|1873
1599222900000|2020-09-04 12:35:00|13032.4|13031.2|13038.1|13036.9|13045.9|13044.7|13019.9|13018.7|926
1599223200000|2020-09-04 12:40:00|13037.9|13036.7|13066.1|13064.9|13069.6|13068.4|13035.1|13033.9|749
1599223500000|2020-09-04 12:45:00|13066.4|13065.2|13076.1|13074.9|13087.4|13086.2|13058.4|13057.2|641
1599223800000|2020-09-04 12:50:00|13075.9|13074.7|13074.4|13073.2|13078.4|13077.2|13065.6|13064.4|398
1599224100000|2020-09-04 12:55:00|13074.1|13072.9|13054.9|13053.7|13079.1|13077.9|13050.4|13049.2|684
1599224400000|2020-09-04 13:00:00|13054.4|13053.2|13087.1|13085.9|13090.6|13089.4|13053.4|13052.2|511
1599224700000|2020-09-04 13:05:00|13086.9|13085.7|13069.1|13067.9|13087.9|13086.7|13067.6|13066.4|388
1599225000000|2020-09-04 13:10:00|13069.6|13068.4|13084.4|13083.2|13086.1|13084.9|13062.4|13061.2|329
1599225300000|2020-09-04 13:15:00|13084.6|13083.4|13083.1|13081.9|13085.6|13084.4|13068.4|13067.2|337
1599225600000|2020-09-04 13:20:00|13082.6|13081.4|13084.9|13083.7|13096.9|13095.7|13078.4|13077.2|421
1599225900000|2020-09-04 13:25:00|13084.6|13083.4|13066.1|13064.9|13084.9|13083.7|13061.9|13060.7|346
1599226200000|2020-09-04 13:30:00|13066.4|13065.2|13085.4|13084.2|13092.6|13091.4|13052.6|13051.4|1062
1599226500000|2020-09-04 13:35:00|13085.1|13083.9|13051.6|13050.4|13094.4|13093.2|13051.4|13050.2|809
1599226800000|2020-09-04 13:40:00|13051.4|13050.2|13029.4|13028.2|13064.4|13063.2|13018.6|13017.4|1121
1599227100000|2020-09-04 13:45:00|13029.6|13028.4|12988.9|12987.7|13037.6|13036.4|12975.6|12974.4|1357
1599227400000|2020-09-04 13:50:00|12988.6|12987.4|12964.4|12963.2|13010.1|13008.9|12957.4|12956.2|1047
1599227700000|2020-09-04 13:55:00|12964.9|12963.7|12981.4|12980.2|12985.6|12984.4|12960.4|12959.2|1022
1599228000000|2020-09-04 14:00:00|12981.6|12980.4|13006.6|13005.4|13012.1|13010.9|12960.9|12959.7|1090
1599228300000|2020-09-04 14:05:00|13005.9|13004.7|12984.4|12983.2|13005.9|13004.7|12970.1|12968.9|679
1599228600000|2020-09-04 14:10:00|12984.6|12983.4|12945.1|12943.9|12990.6|12989.4|12945.1|12943.9|1205
1599228900000|2020-09-04 14:15:00|12947.6|12946.4|12894.6|12893.4|12957.1|12955.9|12894.1|12892.9|1314
1599229200000|2020-09-04 14:20:00|12893.8|12892.6|12909.3|12908.1|12934.6|12933.4|12883.8|12882.6|1625
1599229500000|2020-09-04 14:25:00|12910.6|12909.4|12874.1|12872.9|12919.8|12918.6|12871.6|12870.4|1243
1599229800000|2020-09-04 14:30:00|12874.3|12873.1|12873.1|12871.9|12900.1|12898.9|12870.1|12868.9|916
1599230100000|2020-09-04 14:35:00|12872.8|12871.6|12844.3|12843.1|12882.1|12880.9|12810.3|12809.1|2413
1599230400000|2020-09-04 14:40:00|12844.6|12843.4|12768.6|12767.4|12846.6|12845.4|12746.8|12745.6|2382
1599230700000|2020-09-04 14:45:00|12768.3|12767.1|12853.8|12852.6|12857.1|12855.9|12767.6|12766.4|1546
1599231000000|2020-09-04 14:50:00|12852.8|12851.6|12869.6|12868.4|12870.8|12869.6|12821.6|12820.4|886
1599231300000|2020-09-04 14:55:00|12868.8|12867.6|12869.1|12867.9|12887.8|12886.6|12854.3|12853.1|714
1599231600000|2020-09-04 15:00:00|12868.3|12867.1|12856.3|12855.1|12880.3|12879.1|12817.1|12815.9|902
1599231900000|2020-09-04 15:05:00|12856.1|12854.9|12813.1|12811.9|12858.8|12857.6|12810.8|12809.6|832
1599232200000|2020-09-04 15:10:00|12812.8|12811.6|12819.3|12818.1|12828.8|12827.6|12790.1|12788.9|1143
1599232500000|2020-09-04 15:15:00|12819.1|12817.9|12824.6|12823.4|12829.3|12828.1|12789.6|12788.4|841
1599232800000|2020-09-04 15:20:00|12825.1|12823.9|12826.8|12825.6|12839.3|12838.1|12811.1|12809.9|1028
1599233100000|2020-09-04 15:25:00|12827.1|12825.9|12800.3|12799.1|12828.6|12827.4|12778.1|12776.9|2013
1599233400000|2020-09-04 15:30:00|12800.7|12798.7|12841.7|12839.7|12843.7|12841.7|12798.7|12796.7|2620
1599233700000|2020-09-04 15:35:00|12841.2|12839.2|12860.2|12858.2|12865.7|12863.7|12829.2|12827.2|2245
1599234000000|2020-09-04 15:40:00|12860.5|12858.5|12824.7|12822.7|12866.7|12864.7|12823.7|12821.7|1079
1599234300000|2020-09-04 15:45:00|12824.2|12822.2|12843.2|12841.2|12852.2|12850.2|12821.5|12819.5|645
1599234600000|2020-09-04 15:50:00|12843.5|12841.5|12882.5|12880.5|12888|12886|12833|12831|642
1599234900000|2020-09-04 15:55:00|12882.2|12880.2|12885|12883|12891.5|12889.5|12861.7|12859.7|492
1599235200000|2020-09-04 16:00:00|12884.7|12882.7|12885.7|12883.7|12900.7|12898.7|12879.2|12877.2|494
1599235500000|2020-09-04 16:05:00|12886.2|12884.2|12872|12870|12894|12892|12865.5|12863.5|240
1599235800000|2020-09-04 16:10:00|12871.7|12869.7|12877.5|12875.5|12893.7|12891.7|12861.2|12859.2|231
1599236100000|2020-09-04 16:15:00|12878.5|12876.5|12861.2|12859.2|12887.2|12885.2|12853.5|12851.5|153
1599236400000|2020-09-04 16:20:00|12861|12859|12889.2|12887.2|12891.5|12889.5|12856|12854|236
1599236700000|2020-09-04 16:25:00|12889|12887|12921.2|12919.2|12924.7|12922.7|12885.5|12883.5|588
1599237000000|2020-09-04 16:30:00|12921|12919|12935.7|12933.7|12935.7|12933.7|12910.5|12908.5|277
1599237300000|2020-09-04 16:35:00|12935.5|12933.5|12928.7|12926.7|12945.2|12943.2|12928.5|12926.5|294
1599237600000|2020-09-04 16:40:00|12929|12927|12932.5|12930.5|12944.5|12942.5|12922.5|12920.5|302
1599237900000|2020-09-04 16:45:00|12932.2|12930.2|12921|12919|12944.5|12942.5|12920.7|12918.7|277
1599238200000|2020-09-04 16:50:00|12922.2|12920.2|12915.7|12913.7|12928|12926|12905.5|12903.5|269
1599238500000|2020-09-04 16:55:00|12915.5|12913.5|12921.7|12919.7|12926.7|12924.7|12905.5|12903.5|149
1599238800000|2020-09-04 17:00:00|12921.5|12919.5|12898.2|12896.2|12922.2|12920.2|12894.7|12892.7|165
1599239100000|2020-09-04 17:05:00|12898.5|12896.5|12899|12897|12905.2|12903.2|12887.2|12885.2|150
1599239400000|2020-09-04 17:10:00|12898.5|12896.5|12895.7|12893.7|12904.5|12902.5|12885.5|12883.5|176
1599239700000|2020-09-04 17:15:00|12895.5|12893.5|12865.7|12863.7|12896.5|12894.5|12864.2|12862.2|246
1599240000000|2020-09-04 17:20:00|12866|12864|12880.2|12878.2|12891|12889|12866|12864|111
1599240300000|2020-09-04 17:25:00|12880|12878|12880.2|12878.2|12899.7|12897.7|12877.2|12875.2|117
1599240600000|2020-09-04 17:30:00|12876.7|12874.7|12866|12864|12880.2|12878.2|12858|12856|170
1599240900000|2020-09-04 17:35:00|12866.2|12864.2|12889.7|12887.7|12895.7|12893.7|12859|12857|169
1599241200000|2020-09-04 17:40:00|12889.5|12887.5|12885.5|12883.5|12895.2|12893.2|12878|12876|66
1599241500000|2020-09-04 17:45:00|12885.2|12883.2|12897|12895|12907.2|12905.2|12881.5|12879.5|152
1599241800000|2020-09-04 17:50:00|12896.7|12894.7|12907|12905|12908|12906|12882|12880|131
1599242100000|2020-09-04 17:55:00|12908.2|12906.2|12905.7|12903.7|12914|12912|12897.7|12895.7|123
1599242400000|2020-09-04 18:00:00|12905.5|12903.5|12895.7|12893.7|12918.7|12916.7|12895.7|12893.7|81
1599242700000|2020-09-04 18:05:00|12896|12894|12900.2|12898.2|12914.5|12912.5|12891.2|12889.2|68
1599243000000|2020-09-04 18:10:00|12900.5|12898.5|12893|12891|12906.5|12904.5|12890.5|12888.5|104
1599243300000|2020-09-04 18:15:00|12892.2|12890.2|12911.5|12909.5|12915.5|12913.5|12886.5|12884.5|52
1599243600000|2020-09-04 18:20:00|12911|12909|12915.7|12913.7|12919.7|12917.7|12902.7|12900.7|83
1599243900000|2020-09-04 18:25:00|12916.2|12914.2|12932.7|12930.7|12937.7|12935.7|12915|12913|152
1599244200000|2020-09-04 18:30:00|12932.5|12930.5|12929.7|12927.7|12935.7|12933.7|12920.7|12918.7|79
1599244500000|2020-09-04 18:35:00|12930|12928|12967.7|12965.7|12968|12966|12930|12928|192
1599244800000|2020-09-04 18:40:00|12967.5|12965.5|12967|12965|12982.7|12980.7|12965.2|12963.2|205
1599245100000|2020-09-04 18:45:00|12967.2|12965.2|12980|12978|12998.2|12996.2|12967.2|12965.2|337
1599245400000|2020-09-04 18:50:00|12979.2|12977.2|12972.2|12970.2|12987.2|12985.2|12968.2|12966.2|148
1599245700000|2020-09-04 18:55:00|12972.5|12970.5|12997.2|12995.2|12999.7|12997.7|12972.5|12970.5|251
1599246000000|2020-09-04 19:00:00|12998.2|12996.2|12991|12989|13001.2|12999.2|12978.5|12976.5|122
1599246300000|2020-09-04 19:05:00|12990.7|12988.7|12995.7|12993.7|13000|12998|12980.5|12978.5|235
1599246600000|2020-09-04 19:10:00|12995.5|12993.5|12972.2|12970.2|12995.7|12993.7|12971.7|12969.7|200
1599246900000|2020-09-04 19:15:00|12972.5|12970.5|12995|12993|13004.7|13002.7|12972.5|12970.5|189
1599247200000|2020-09-04 19:20:00|12994.2|12992.2|13001.5|12999.5|13005.5|13003.5|12993.5|12991.5|109
1599247500000|2020-09-04 19:25:00|13003|13001|13003.5|13001.5|13014.2|13012.2|12987|12985|214
1599247800000|2020-09-04 19:30:00|13003.7|13001.7|12979|12977|13004.2|13002.2|12976.5|12974.5|205
1599248100000|2020-09-04 19:35:00|12980.2|12978.2|12962|12960|12988.2|12986.2|12947|12945|375
1599248400000|2020-09-04 19:40:00|12961.7|12959.7|12952|12950|12967.7|12965.7|12945|12943|223
1599248700000|2020-09-04 19:45:00|12952.2|12950.2|12953.7|12951.7|12983.5|12981.5|12951.5|12949.5|244
1599249000000|2020-09-04 19:50:00|12954|12952|12972.2|12970.2|12979.7|12977.7|12950.2|12948.2|211
1599249300000|2020-09-04 19:55:00|12972|12970|12966.2|12964.2|12983.5|12981.5|12966.2|12964.2|257
1599249600000|2020-09-04 20:00:00|12969|12967|12961.7|12956.7|12979.8|12974.8|12958.1|12953.1|11
1599249900000|2020-09-04 20:05:00|12962.1|12957.1|12964.1|12959.1|12969.3|12964.3|12953.7|12948.7|0
1599250200000|2020-09-04 20:10:00|12965|12960|12949.3|12944.3|12966.9|12961.9|12942.1|12937.1|0
1599250500000|2020-09-04 20:15:00|12949.5|12944.5|12951.1|12946.1|12951.5|12946.5|12947.4|12942.4|0
1599250800000|2020-09-04 20:20:00|12950.8|12945.8|12953.2|12948.2|12953.3|12948.3|12950.8|12945.8|0
1599251100000|2020-09-04 20:25:00|12953.3|12948.3|12952.3|12947.3|12953.6|12948.6|12952|12947|0
1599251400000|2020-09-04 20:30:00|12950.1|12945.1|12956.8|12951.8|12957.8|12952.8|12941.5|12936.5|0
1599251700000|2020-09-04 20:35:00|12957.8|12952.8|12955.5|12950.5|12957.8|12952.8|12947.9|12942.9|0
1599252000000|2020-09-04 20:40:00|12953.6|12948.6|12942.9|12937.9|12954.6|12949.6|12941.7|12936.7|0
1599252300000|2020-09-04 20:45:00|12943.9|12938.9|12945.6|12940.6|12946.3|12941.3|12942.5|12937.5|0
1599252600000|2020-09-04 20:50:00|12944.6|12939.6|12943.7|12938.7|12946.6|12941.6|12942.7|12937.7|0
1599252900000|2020-09-04 20:55:00|12944.6|12939.6|12937|12932|12946.6|12941.6|12933.7|12928.7|0
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|12910.8|12905.8|12923.7|12918.7|12901.1|12896.1|0
1599429900000|2020-09-06 22:05:00|12911.3|12906.3|12877.8|12872.8|12916|12911|12863.7|12858.7|0
1599430200000|2020-09-06 22:10:00|12877.3|12872.3|12877.9|12872.9|12898.1|12893.1|12867.7|12862.7|0
1599430500000|2020-09-06 22:15:00|12876.9|12871.9|12838.8|12833.8|12880|12875|12825.3|12820.3|0
1599430800000|2020-09-06 22:20:00|12839.2|12834.2|12875.5|12870.5|12882.8|12877.8|12833.3|12828.3|0
1599431100000|2020-09-06 22:25:00|12876|12871|12881.6|12876.6|12884.9|12879.9|12850.5|12845.5|0
1599431400000|2020-09-06 22:30:00|12882.1|12877.1|12895.9|12890.9|12901.7|12896.7|12877.8|12872.8|0
1599431700000|2020-09-06 22:35:00|12895.4|12890.4|12905.7|12900.7|12910.7|12905.7|12887.3|12882.3|0
1599432000000|2020-09-06 22:40:00|12905.3|12900.3|12906.3|12901.3|12915.1|12910.1|12897.3|12892.3|0
1599432300000|2020-09-06 22:45:00|12905.8|12900.8|12920.8|12915.8|12923.5|12918.5|12897.5|12892.5|0
1599432600000|2020-09-06 22:50:00|12920.3|12915.3|12925.3|12920.3|12936.2|12931.2|12916.3|12911.3|0
1599432900000|2020-09-06 22:55:00|12924|12919|12916.9|12911.9|12928.2|12923.2|12915.6|12910.6|0
1599433200000|2020-09-06 23:00:00|12920.2|12915.2|12932.1|12927.1|12938.9|12933.9|12920.2|12915.2|0
1599433500000|2020-09-06 23:05:00|12931.1|12926.1|12937.2|12932.2|12946.9|12941.9|12930|12925|0
1599433800000|2020-09-06 23:10:00|12938.6|12933.6|12935.1|12930.1|12940.6|12935.6|12929.4|12924.4|0
1599434100000|2020-09-06 23:15:00|12934.7|12929.7|12914.8|12909.8|12936.6|12931.6|12911.6|12906.6|0
1599434400000|2020-09-06 23:20:00|12915.3|12910.3|12911.7|12906.7|12919.2|12914.2|12909|12904|0
1599434700000|2020-09-06 23:25:00|12911.2|12906.2|12922|12917|12932.6|12927.6|12898.8|12893.8|0
1599435000000|2020-09-06 23:30:00|12923.4|12918.4|12947.2|12942.2|12955.6|12950.6|12920.3|12915.3|0
1599435300000|2020-09-06 23:35:00|12947.7|12942.7|12942.4|12937.4|12948.6|12943.6|12936.7|12931.7|0
1599435600000|2020-09-06 23:40:00|12941.9|12936.9|12944.5|12939.5|12952.5|12947.5|12941.7|12936.7|0
1599435900000|2020-09-06 23:45:00|12945|12940|12928|12923|12945|12940|12928|12923|0
1599436200000|2020-09-06 23:50:00|12927.5|12922.5|12916.1|12911.1|12938.7|12933.7|12915.5|12910.5|0
1599436500000|2020-09-06 23:55:00|12918.4|12913.4|12915|12910|12934.9|12929.9|12909.8|12904.8|0
1599436800000|2020-09-07 00:00:00|12915.5|12910.5|12924.2|12919.2|12924.2|12919.2|12912.3|12907.3|0
1599437100000|2020-09-07 00:05:00|12923.7|12918.7|12918.4|12913.4|12933.6|12928.6|12911.1|12906.1|0
1599437400000|2020-09-07 00:10:00|12918|12913|12884.6|12879.6|12918|12913|12882.7|12877.7|0
1599437700000|2020-09-07 00:15:00|12885.5|12880.5|12907.2|12903.2|12912.5|12908.5|12869.2|12865.2|161
1599438000000|2020-09-07 00:20:00|12907.5|12903.5|12925.7|12921.7|12925.7|12921.7|12907.5|12903.5|41
1599438300000|2020-09-07 00:25:00|12925.5|12921.5|12929.2|12925.2|12945|12941|12925.2|12921.2|43
1599438600000|2020-09-07 00:30:00|12931|12927|12951.7|12947.7|12956.5|12952.5|12922.2|12918.2|75
1599438900000|2020-09-07 00:35:00|12951.5|12947.5|12950.7|12946.7|12965.5|12961.5|12945|12941|35
1599439200000|2020-09-07 00:40:00|12951|12947|12956|12952|12967.2|12963.2|12951|12947|20
1599439500000|2020-09-07 00:45:00|12956.2|12952.2|12983.7|12979.7|12983.7|12979.7|12956.2|12952.2|21
1599439800000|2020-09-07 00:50:00|12984|12980|12972|12968|12985|12981|12968.5|12964.5|12
1599440100000|2020-09-07 00:55:00|12970|12966|12966.5|12962.5|12972.7|12968.7|12960|12956|15
1599440400000|2020-09-07 01:00:00|12966.7|12962.7|12972.2|12968.2|12981.5|12977.5|12966.7|12962.7|24
1599440700000|2020-09-07 01:05:00|12972.5|12968.5|12967.5|12963.5|12982|12978|12964.2|12960.2|37
1599441000000|2020-09-07 01:10:00|12968.2|12964.2|12959.7|12955.7|12974.7|12970.7|12955.5|12951.5|15
1599441300000|2020-09-07 01:15:00|12960|12956|12937.7|12933.7|12970|12966|12937.7|12933.7|24
1599441600000|2020-09-07 01:20:00|12938|12934|12953.7|12949.7|12954.7|12950.7|12936.2|12932.2|14
1599441900000|2020-09-07 01:25:00|12954|12950|12957|12953|12958.7|12954.7|12947.5|12943.5|12
1599442200000|2020-09-07 01:30:00|12957.2|12953.2|12971|12967|12978.5|12974.5|12957.2|12953.2|23
1599442500000|2020-09-07 01:35:00|12971.2|12967.2|12976.7|12972.7|12982.5|12978.5|12961|12957|17
1599442800000|2020-09-07 01:40:00|12977|12973|12974|12970|12987|12983|12973|12969|24
1599443100000|2020-09-07 01:45:00|12974.2|12970.2|12981.2|12977.2|12984.2|12980.2|12974.2|12970.2|4
1599443400000|2020-09-07 01:50:00|12981|12977|12966.7|12962.7|12985|12981|12964|12960|12
1599443700000|2020-09-07 01:55:00|12966.5|12962.5|12967.7|12963.7|12975.2|12971.2|12963.2|12959.2|3
1599444000000|2020-09-07 02:00:00|12968.7|12964.7|12952.7|12948.7|12979.2|12975.2|12948.2|12944.2|17
1599444300000|2020-09-07 02:05:00|12953.7|12949.7|12946.5|12942.5|12957.5|12953.5|12946.2|12942.2|8
1599444600000|2020-09-07 02:10:00|12944.5|12940.5|12935.5|12931.5|12954.5|12950.5|12932|12928|5
1599444900000|2020-09-07 02:15:00|12937|12933|12923.2|12919.2|12939.2|12935.2|12923.2|12919.2|24
1599445200000|2020-09-07 02:20:00|12922|12918|12928.7|12924.7|12930.5|12926.5|12919.5|12915.5|9
1599445500000|2020-09-07 02:25:00|12928|12924|12941.7|12937.7|12942.7|12938.7|12928|12924|10
1599445800000|2020-09-07 02:30:00|12942|12938|12938.5|12934.5|12942|12938|12929.5|12925.5|12
1599446100000|2020-09-07 02:35:00|12938.2|12934.2|12940.7|12936.7|12940.7|12936.7|12931|12927|4
1599446400000|2020-09-07 02:40:00|12940.5|12936.5|12939.2|12935.2|12946|12942|12938|12934|10
1599446700000|2020-09-07 02:45:00|12937|12933|12944.5|12940.5|12949.5|12945.5|12934.7|12930.7|3
1599447000000|2020-09-07 02:50:00|12944.7|12940.7|12947.5|12943.5|12950.5|12946.5|12942|12938|9
1599447300000|2020-09-07 02:55:00|12947.7|12943.7|12950|12946|12952.5|12948.5|12941.2|12937.2|1
1599447600000|2020-09-07 03:00:00|12949.7|12945.7|12960.5|12956.5|12963|12959|12942.5|12938.5|31
1599447900000|2020-09-07 03:05:00|12959.7|12955.7|12960.5|12956.5|12967.7|12963.7|12958.5|12954.5|3
1599448200000|2020-09-07 03:10:00|12960.2|12956.2|12955.2|12951.2|12960.2|12956.2|12955|12951|4
1599448500000|2020-09-07 03:15:00|12955.5|12951.5|12961.7|12957.7|12965.5|12961.5|12955.2|12951.2|3
1599448800000|2020-09-07 03:20:00|12961.5|12957.5|12953.2|12949.2|12961.5|12957.5|12951.5|12947.5|7
1599449100000|2020-09-07 03:25:00|12953.5|12949.5|12951|12947|12954.2|12950.2|12950.2|12946.2|1
1599449400000|2020-09-07 03:30:00|12951.5|12947.5|12953.2|12949.2|12953.7|12949.7|12945.7|12941.7|5
1599449700000|2020-09-07 03:35:00|12953.5|12949.5|12951.7|12947.7|12959.2|12955.2|12951.7|12947.7|5
1599450000000|2020-09-07 03:40:00|12952|12948|12956.7|12952.7|12957.5|12953.5|12952|12948|3
1599450300000|2020-09-07 03:45:00|12957|12953|12959.7|12955.7|12959.7|12955.7|12953.7|12949.7|4
1599450600000|2020-09-07 03:50:00|12959.5|12955.5|12954|12950|12959.5|12955.5|12952.7|12948.7|2
1599450900000|2020-09-07 03:55:00|12954.5|12950.5|12957.5|12953.5|12960.7|12956.7|12950.5|12946.5|9
1599451200000|2020-09-07 04:00:00|12957.2|12953.2|12949.5|12945.5|12957.2|12953.2|12949.2|12945.2|15
1599451500000|2020-09-07 04:05:00|12946|12942|12939.2|12935.2|12946|12942|12933|12929|33
1599451800000|2020-09-07 04:10:00|12939|12935|12929.7|12925.7|12939.7|12935.7|12925|12921|6
1599452100000|2020-09-07 04:15:00|12930|12926|12929|12925|12934|12930|12924.2|12920.2|4
1599452400000|2020-09-07 04:20:00|12932.2|12928.2|12932|12928|12933.2|12929.2|12928.2|12924.2|5
1599452700000|2020-09-07 04:25:00|12932.2|12928.2|12935|12931|12935|12931|12923.5|12919.5|11
1599453000000|2020-09-07 04:30:00|12935.5|12931.5|12941.7|12937.7|12941.7|12937.7|12935.5|12931.5|10
1599453300000|2020-09-07 04:35:00|12939.7|12935.7|12941.7|12937.7|12944|12940|12936.7|12932.7|13
1599453600000|2020-09-07 04:40:00|12941.5|12937.5|12949.2|12945.2|12951|12947|12939|12935|6
1599453900000|2020-09-07 04:45:00|12949|12945|12939|12935|12951.2|12947.2|12936|12932|12
1599454200000|2020-09-07 04:50:00|12939.5|12935.5|12927.7|12923.7|12943|12939|12927|12923|30
1599454500000|2020-09-07 04:55:00|12927.2|12923.2|12928.5|12924.5|12938|12934|12925.7|12921.7|4
1599454800000|2020-09-07 05:00:00|12928.7|12924.7|12928|12924|12929.5|12925.5|12921.2|12917.2|20
1599455100000|2020-09-07 05:05:00|12927.5|12923.5|12922.5|12918.5|12935.7|12931.7|12922.5|12918.5|18
1599455400000|2020-09-07 05:10:00|12922.2|12918.2|12922.5|12918.5|12926.7|12922.7|12917.2|12913.2|27
1599455700000|2020-09-07 05:15:00|12922.7|12918.7|12917.2|12913.2|12923|12919|12914.5|12910.5|7
1599456000000|2020-09-07 05:20:00|12917|12913|12916.5|12912.5|12927|12923|12915.2|12911.2|16
1599456300000|2020-09-07 05:25:00|12916.2|12912.2|12912.2|12908.2|12923.7|12919.7|12909.2|12905.2|23
1599456600000|2020-09-07 05:30:00|12912.5|12908.5|12921.5|12917.5|12927|12923|12910.5|12906.5|11
1599456900000|2020-09-07 05:35:00|12921|12917|12919.2|12915.2|12928|12924|12915.2|12911.2|47
1599457200000|2020-09-07 05:40:00|12920.5|12916.5|12931|12927|12931|12927|12919.5|12915.5|39
1599457500000|2020-09-07 05:45:00|12931.2|12927.2|12947.7|12943.7|12956.5|12952.5|12925.2|12921.2|110
1599457800000|2020-09-07 05:50:00|12948|12944|12934.2|12930.2|12951.5|12947.5|12925.2|12921.2|20
1599458100000|2020-09-07 05:55:00|12935.2|12931.2|12930.5|12926.5|12935.2|12931.2|12918|12914|27
1599458400000|2020-09-07 06:00:00|12929.5|12927.5|12956.5|12954.5|12962.2|12960.2|12924.2|12922.2|343
1599458700000|2020-09-07 06:05:00|12956.7|12954.7|12906.5|12904.5|12962.2|12960.2|12905|12903|367
1599459000000|2020-09-07 06:10:00|12906.7|12904.7|12908|12906|12927|12925|12904.5|12902.5|274
1599459300000|2020-09-07 06:15:00|12907.2|12905.2|12903|12901|12911.5|12909.5|12893.5|12891.5|252
1599459600000|2020-09-07 06:20:00|12903.2|12901.2|12892.2|12890.2|12910.2|12908.2|12889.5|12887.5|130
1599459900000|2020-09-07 06:25:00|12892.5|12890.5|12876.2|12874.2|12899.2|12897.2|12871.2|12869.2|423
1599460200000|2020-09-07 06:30:00|12876.5|12874.5|12903|12901|12906.2|12904.2|12869.5|12867.5|445
1599460500000|2020-09-07 06:35:00|12902.7|12900.7|12904|12902|12907|12905|12893.2|12891.2|312
1599460800000|2020-09-07 06:40:00|12904.2|12902.2|12916.5|12914.5|12920.5|12918.5|12895.2|12893.2|387
1599461100000|2020-09-07 06:45:00|12916.7|12914.7|12913.5|12911.5|12922.2|12920.2|12908.5|12906.5|307
1599461400000|2020-09-07 06:50:00|12913.7|12911.7|12921.5|12919.5|12927|12925|12903.2|12901.2|344
1599461700000|2020-09-07 06:55:00|12920.5|12918.5|12931|12929|12936.2|12934.2|12905.5|12903.5|495
1599462000000|2020-09-07 07:00:00|12930.6|12929.4|12939.6|12938.4|12945.8|12944.6|12906.6|12905.4|1688
1599462300000|2020-09-07 07:05:00|12939.8|12938.6|12962.8|12961.6|12978.1|12976.9|12926.8|12925.6|1589
1599462600000|2020-09-07 07:10:00|12966.3|12965.1|12957.3|12956.1|12982.6|12981.4|12952.6|12951.4|1032
1599462900000|2020-09-07 07:15:00|12958.1|12956.9|12944.1|12942.9|12959.6|12958.4|12918.3|12917.1|1432
1599463200000|2020-09-07 07:20:00|12943.8|12942.6|12970.3|12969.1|12993.1|12991.9|12939.6|12938.4|1556
1599463500000|2020-09-07 07:25:00|12970.6|12969.4|12965.3|12964.1|12985.3|12984.1|12961.1|12959.9|1190
1599463800000|2020-09-07 07:30:00|12965.8|12964.6|12957.6|12956.4|13015.8|13014.6|12950.1|12948.9|2087
1599464100000|2020-09-07 07:35:00|12956.6|12955.4|12958.3|12957.1|12962.6|12961.4|12943.1|12941.9|668
1599464400000|2020-09-07 07:40:00|12958.2|12957|12969|12967.8|12974.2|12973|12955.2|12954|654
1599464700000|2020-09-07 07:45:00|12969.2|12968|12968|12966.8|12982.7|12981.5|12958.2|12957|526
1599465000000|2020-09-07 07:50:00|12967.5|12966.3|12977.5|12976.3|12981.2|12980|12955|12953.8|431
1599465300000|2020-09-07 07:55:00|12977.7|12976.5|12980.5|12979.3|12983.5|12982.3|12963|12961.8|370
1599465600000|2020-09-07 08:00:00|12981.7|12980.5|12998.5|12997.3|13011|13009.8|12968.2|12967|744
1599465900000|2020-09-07 08:05:00|12998|12996.8|12999|12997.8|13019.5|13018.3|12997.5|12996.3|902
1599466200000|2020-09-07 08:10:00|12999.2|12998|12992|12990.8|13008.5|13007.3|12991.7|12990.5|366
1599466500000|2020-09-07 08:15:00|12992.2|12991|12980.2|12979|12995|12993.8|12973.7|12972.5|419
1599466800000|2020-09-07 08:20:00|12980.5|12979.3|12994.5|12993.3|13000|12998.8|12978|12976.8|351
1599467100000|2020-09-07 08:25:00|12995|12993.8|13003.2|13002|13012.5|13011.3|12989.5|12988.3|462
1599467400000|2020-09-07 08:30:00|13003.5|13002.3|13004.5|13003.3|13018|13016.8|13001.2|13000|489
1599467700000|2020-09-07 08:35:00|13004.7|13003.5|13011.7|13010.5|13012.5|13011.3|12998.7|12997.5|421
1599468000000|2020-09-07 08:40:00|13012.5|13011.3|12990.5|12989.3|13014|13012.8|12985.7|12984.5|407
1599468300000|2020-09-07 08:45:00|12990.7|12989.5|13006|13004.8|13009|13007.8|12987|12985.8|251
1599468600000|2020-09-07 08:50:00|13006.2|13005|12990.5|12989.3|13009|13007.8|12988.2|12987|423
1599468900000|2020-09-07 08:55:00|12990.2|12989|12989.2|12988|12993|12991.8|12979.2|12978|344
1599469200000|2020-09-07 09:00:00|12989.5|12988.3|12988|12986.8|12996|12994.8|12979.7|12978.5|276
1599469500000|2020-09-07 09:05:00|12988.2|12987|13004.2|13003|13011|13009.8|12985.7|12984.5|471
1599469800000|2020-09-07 09:10:00|13004|13002.8|13003|13001.8|13006.2|13005|12998.2|12997|244
1599470100000|2020-09-07 09:15:00|13003.2|13002|13015.5|13014.3|13023.2|13022|13003|13001.8|544
1599470400000|2020-09-07 09:20:00|13015.2|13014|13006|13004.8|13017.2|13016|13004|13002.8|311
1599470700000|2020-09-07 09:25:00|13006.2|13005|12998.5|12997.3|13008.2|13007|12992.2|12991|476
1599471000000|2020-09-07 09:30:00|12998.2|12997|13007|13005.8|13010.7|13009.5|12995.7|12994.5|227
1599471300000|2020-09-07 09:35:00|13006.7|13005.5|13010.5|13009.3|13018.5|13017.3|13005.5|13004.3|291
1599471600000|2020-09-07 09:40:00|13012.2|13011|13008.7|13007.5|13021|13019.8|13003.7|13002.5|376
1599471900000|2020-09-07 09:45:00|13008.5|13007.3|12999.2|12998|13015.5|13014.3|12993.2|12992|360
1599472200000|2020-09-07 09:50:00|13000|12998.8|13004.5|13003.3|13011|13009.8|12999.5|12998.3|184
1599472500000|2020-09-07 09:55:00|13004.7|13003.5|13003|13001.8|13010.7|13009.5|12993|12991.8|248
1599472800000|2020-09-07 10:00:00|13003.2|13002|13003.7|13002.5|13005|13003.8|12992.5|12991.3|203
1599473100000|2020-09-07 10:05:00|13004|13002.8|13004.7|13003.5|13010.2|13009|12999|12997.8|149
1599473400000|2020-09-07 10:10:00|13004.2|13003|13004.7|13003.5|13016.7|13015.5|13003.2|13002|229
1599473700000|2020-09-07 10:15:00|13004.5|13003.3|13012.5|13011.3|13016|13014.8|13001.5|13000.3|364
1599474000000|2020-09-07 10:20:00|13012|13010.8|13012.5|13011.3|13019|13017.8|13009.7|13008.5|380
1599474300000|2020-09-07 10:25:00|13012.7|13011.5|13010|13008.8|13015.5|13014.3|13002.7|13001.5|186
1599474600000|2020-09-07 10:30:00|13010.2|13009|13008|13006.8|13018.7|13017.5|13006.2|13005|217
1599474900000|2020-09-07 10:35:00|13008.2|13007|13012.5|13011.3|13019.7|13018.5|13007|13005.8|173
1599475200000|2020-09-07 10:40:00|13012.2|13011|13019.5|13018.3|13021.5|13020.3|13011.5|13010.3|115
1599475500000|2020-09-07 10:45:00|13019.7|13018.5|13035|13033.8|13039.7|13038.5|13019.7|13018.5|393
1599475800000|2020-09-07 10:50:00|13034.7|13033.5|13027.5|13026.3|13040.7|13039.5|13027|13025.8|247
1599476100000|2020-09-07 10:55:00|13028|13026.8|13018.5|13017.3|13030.5|13029.3|13015.2|13014|256
1599476400000|2020-09-07 11:00:00|13018.7|13017.5|13012.7|13011.5|13025.7|13024.5|13010.5|13009.3|354
1599476700000|2020-09-07 11:05:00|13013|13011.8|13020.7|13019.5|13028.7|13027.5|13012.5|13011.3|364
1599477000000|2020-09-07 11:10:00|13021|13019.8|13031|13029.8|13031.2|13030|13019.2|13018|140
1599477300000|2020-09-07 11:15:00|13031.2|13030|13035|13033.8|13037.7|13036.5|13028.7|13027.5|164
1599477600000|2020-09-07 11:20:00|13034.7|13033.5|13039.5|13038.3|13042.7|13041.5|13033.2|13032|261
1599477900000|2020-09-07 11:25:00|13039.7|13038.5|13043|13041.8|13048.5|13047.3|13036|13034.8|287
1599478200000|2020-09-07 11:30:00|13043.2|13042|13051|13049.8|13054.2|13053|13040|13038.8|405
1599478500000|2020-09-07 11:35:00|13051.2|13050|13054|13052.8|13055|13053.8|13047.7|13046.5|316
1599478800000|2020-09-07 11:40:00|13054.2|13053|13061.5|13060.3|13062.7|13061.5|13046|13044.8|508
1599479100000|2020-09-07 11:45:00|13061.7|13060.5|13051.2|13050|13064|13062.8|13050.2|13049|277
1599479400000|2020-09-07 11:50:00|13051.5|13050.3|13045.7|13044.5|13056.5|13055.3|13040.2|13039|289
1599479700000|2020-09-07 11:55:00|13047|13045.8|13045.9|13044.7|13049.5|13048.3|13040.5|13039.3|188
1599480000000|2020-09-07 12:00:00|13046.1|13044.9|13057.6|13056.4|13059.1|13057.9|13045.6|13044.4|227
1599480300000|2020-09-07 12:05:00|13057.4|13056.2|13057.4|13056.2|13061.9|13060.7|13055.4|13054.2|199
1599480600000|2020-09-07 12:10:00|13057.6|13056.4|13058.6|13057.4|13064.6|13063.4|13050.6|13049.4|249
1599480900000|2020-09-07 12:15:00|13058.9|13057.7|13051.6|13050.4|13065.1|13063.9|13050.9|13049.7|237
1599481200000|2020-09-07 12:20:00|13051.4|13050.2|13048.4|13047.2|13059.1|13057.9|13047.6|13046.4|192
1599481500000|2020-09-07 12:25:00|13048.1|13046.9|13054.6|13053.4|13056.6|13055.4|13040.9|13039.7|297
1599481800000|2020-09-07 12:30:00|13054.9|13053.7|13056.9|13055.7|13060.9|13059.7|13051.4|13050.2|204
1599482100000|2020-09-07 12:35:00|13056.6|13055.4|13058.6|13057.4|13061.9|13060.7|13053.4|13052.2|193
1599482400000|2020-09-07 12:40:00|13058.9|13057.7|13067.1|13065.9|13070.1|13068.9|13057.9|13056.7|303
1599482700000|2020-09-07 12:45:00|13066.4|13065.2|13064.1|13062.9|13069.1|13067.9|13056.4|13055.2|359
1599483000000|2020-09-07 12:50:00|13064.6|13063.4|13057.9|13056.7|13068.6|13067.4|13052.9|13051.7|252
1599483300000|2020-09-07 12:55:00|13057.6|13056.4|13062.1|13060.9|13066.4|13065.2|13054.1|13052.9|159
1599483600000|2020-09-07 13:00:00|13060.6|13059.4|13052.9|13051.7|13064.1|13062.9|13050.4|13049.2|258
1599483900000|2020-09-07 13:05:00|13052.6|13051.4|13061.1|13059.9|13063.6|13062.4|13052.6|13051.4|198
1599484200000|2020-09-07 13:10:00|13062.9|13061.7|13060.4|13059.2|13063.6|13062.4|13052.6|13051.4|187
1599484500000|2020-09-07 13:15:00|13060.6|13059.4|13058.1|13056.9|13061.4|13060.2|13052.6|13051.4|191
1599484800000|2020-09-07 13:20:00|13057.4|13056.2|13057.4|13056.2|13062.6|13061.4|13056.4|13055.2|164
1599485100000|2020-09-07 13:25:00|13057.6|13056.4|13064.1|13062.9|13064.1|13062.9|13055.1|13053.9|167
1599485400000|2020-09-07 13:30:00|13063.9|13062.7|13054.6|13053.4|13071.9|13070.7|13051.1|13049.9|646
1599485700000|2020-09-07 13:35:00|13054.9|13053.7|13073.6|13072.4|13074.4|13073.2|13053.9|13052.7|374
1599486000000|2020-09-07 13:40:00|13073.4|13072.2|13076.6|13075.4|13078.6|13077.4|13070.4|13069.2|299
1599486300000|2020-09-07 13:45:00|13076.9|13075.7|13090.1|13088.9|13094.6|13093.4|13075.1|13073.9|675
1599486600000|2020-09-07 13:50:00|13089.9|13088.7|13099.6|13098.4|13102.6|13101.4|13084.1|13082.9|519
1599486900000|2020-09-07 13:55:00|13099.4|13098.2|13072.9|13071.7|13099.6|13098.4|13070.6|13069.4|794
1599487200000|2020-09-07 14:00:00|13071.4|13070.2|13089.6|13088.4|13090.6|13089.4|13070.6|13069.4|555
1599487500000|2020-09-07 14:05:00|13089.9|13088.7|13100.6|13099.4|13104.1|13102.9|13085.4|13084.2|669
1599487800000|2020-09-07 14:10:00|13100.7|13099.5|13092|13090.8|13112.7|13111.5|13091|13089.8|650
1599488100000|2020-09-07 14:15:00|13092.2|13091|13095|13093.8|13098.7|13097.5|13089.2|13088|484
1599488400000|2020-09-07 14:20:00|13096.2|13095|13082.5|13081.3|13098.5|13097.3|13078.2|13077|640
1599488700000|2020-09-07 14:25:00|13082.7|13081.5|13098.7|13097.5|13112|13110.8|13082.5|13081.3|576
1599489000000|2020-09-07 14:30:00|13099|13097.8|13103|13101.8|13109.5|13108.3|13097.7|13096.5|375
1599489300000|2020-09-07 14:35:00|13103.2|13102|13093.2|13092|13108.2|13107|13090.7|13089.5|471
1599489600000|2020-09-07 14:40:00|13093|13091.8|13097.7|13096.5|13099.5|13098.3|13092.2|13091|317
1599489900000|2020-09-07 14:45:00|13098|13096.8|13088.7|13087.5|13102.2|13101|13088.2|13087|344
1599490200000|2020-09-07 14:50:00|13089|13087.8|13089.7|13088.5|13099|13097.8|13087.7|13086.5|481
1599490500000|2020-09-07 14:55:00|13090|13088.8|13094.7|13093.5|13103.2|13102|13088.2|13087|315
1599490800000|2020-09-07 15:00:00|13094.2|13093|13102.2|13101|13106.5|13105.3|13090.2|13089|447
1599491100000|2020-09-07 15:05:00|13102|13100.8|13093.2|13092|13102.5|13101.3|13088.2|13087|324
1599491400000|2020-09-07 15:10:00|13093|13091.8|13108.2|13107|13108.7|13107.5|13092.2|13091|463
1599491700000|2020-09-07 15:15:00|13108|13106.8|13115.5|13114.3|13119.5|13118.3|13102|13100.8|665
1599492000000|2020-09-07 15:20:00|13115.7|13114.5|13115.5|13114.3|13117.7|13116.5|13109.5|13108.3|781
1599492300000|2020-09-07 15:25:00|13115.2|13114|13084.5|13083.3|13116.2|13115|13083.5|13082.3|1522
1599492600000|2020-09-07 15:30:00|13084.9|13082.9|13102.6|13100.6|13107.1|13105.1|13084.4|13082.4|1596
1599492900000|2020-09-07 15:35:00|13102.4|13100.4|13113.4|13111.4|13118.1|13116.1|13096.6|13094.6|1023
1599493200000|2020-09-07 15:40:00|13113.1|13111.1|13102.9|13100.9|13114.4|13112.4|13102.6|13100.6|386
1599493500000|2020-09-07 15:45:00|13102.6|13100.6|13113.9|13111.9|13115.1|13113.1|13102.4|13100.4|214
1599493800000|2020-09-07 15:50:00|13113.6|13111.6|13110.1|13108.1|13117.4|13115.4|13106.1|13104.1|165
1599494100000|2020-09-07 15:55:00|13110.4|13108.4|13113.1|13111.1|13114.4|13112.4|13102.4|13100.4|158
1599494400000|2020-09-07 16:00:00|13113.6|13111.6|13120.9|13118.9|13122.4|13120.4|13100.9|13098.9|405
1599494700000|2020-09-07 16:05:00|13121.1|13119.1|13124.4|13122.4|13129.1|13127.1|13119.4|13117.4|320
1599495000000|2020-09-07 16:10:00|13124.1|13122.1|13108.4|13106.4|13127.9|13125.9|13108.4|13106.4|405
1599495300000|2020-09-07 16:15:00|13109.1|13107.1|13120.1|13118.1|13122.1|13120.1|13109.1|13107.1|113
1599495600000|2020-09-07 16:20:00|13120.4|13118.4|13110.6|13108.6|13120.6|13118.6|13109.4|13107.4|191
1599495900000|2020-09-07 16:25:00|13110.9|13108.9|13110.1|13108.1|13116.1|13114.1|13106.4|13104.4|141
1599496200000|2020-09-07 16:30:00|13109.9|13107.9|13104.1|13102.1|13110.1|13108.1|13101.6|13099.6|158
1599496500000|2020-09-07 16:35:00|13103.9|13101.9|13105.1|13103.1|13108.9|13106.9|13102.4|13100.4|102
1599496800000|2020-09-07 16:40:00|13106.1|13104.1|13106.1|13104.1|13108.4|13106.4|13103.9|13101.9|69
1599497100000|2020-09-07 16:45:00|13106.4|13104.4|13104.9|13102.9|13109.9|13107.9|13104.4|13102.4|91
1599497400000|2020-09-07 16:50:00|13105.1|13103.1|13110.1|13108.1|13114.6|13112.6|13104.4|13102.4|104
1599497700000|2020-09-07 16:55:00|13109.9|13107.9|13109.9|13107.9|13113.4|13111.4|13108.4|13106.4|57
1599498000000|2020-09-07 17:00:00|13109.4|13107.4|13109.9|13107.9|13111.6|13109.6|13105.4|13103.4|51
1599498300000|2020-09-07 17:05:00|13109.4|13107.4|13108.4|13106.4|13112.1|13110.1|13108.4|13106.4|28
1599498600000|2020-09-07 17:10:00|13107.9|13105.9|13106.9|13104.9|13112.9|13110.9|13106.9|13104.9|27
1599498900000|2020-09-07 17:15:00|13107.1|13105.1|13106.1|13104.1|13107.1|13105.1|13103.6|13101.6|115
1599499200000|2020-09-07 17:20:00|13106.4|13104.4|13105.6|13103.6|13106.9|13104.9|13104.6|13102.6|13
1599499500000|2020-09-07 17:25:00|13104.6|13102.6|13106.6|13104.6|13108.1|13106.1|13103.6|13101.6|40
1599499800000|2020-09-07 17:30:00|13106.4|13104.4|13111.4|13109.4|13111.6|13109.6|13106.1|13104.1|21
1599500100000|2020-09-07 17:35:00|13111.6|13109.6|13115.9|13113.9|13115.9|13113.9|13111.4|13109.4|39
1599500400000|2020-09-07 17:40:00|13116.1|13114.1|13108.4|13106.4|13116.4|13114.4|13108.4|13106.4|17
1599500700000|2020-09-07 17:45:00|13108.1|13106.1|13108.4|13106.4|13108.6|13106.6|13107.4|13105.4|6
1599501000000|2020-09-07 17:50:00|13109.4|13107.4|13108.1|13106.1|13109.4|13107.4|13108.1|13106.1|12
1599501300000|2020-09-07 17:55:00|13108.4|13106.4|13120.6|13118.6|13121.6|13119.6|13108.4|13106.4|88
1599501600000|2020-09-07 18:00:00|13120.4|13118.4|13114.6|13112.6|13122.4|13120.4|13114.1|13112.1|107
1599501900000|2020-09-07 18:05:00|13114.4|13112.4|13112.9|13110.9|13115.1|13113.1|13110.4|13108.4|50
1599502200000|2020-09-07 18:10:00|13113.1|13111.1|13117.9|13115.9|13117.9|13115.9|13112.9|13110.9|17
1599502500000|2020-09-07 18:15:00|13118.4|13116.4|13117.4|13115.4|13119.4|13117.4|13116.4|13114.4|49
1599502800000|2020-09-07 18:20:00|13117.1|13115.1|13117.6|13115.6|13117.6|13115.6|13115.9|13113.9|27
1599503100000|2020-09-07 18:25:00|13118.9|13116.9|13114.9|13112.9|13118.9|13116.9|13114.6|13112.6|24
1599503400000|2020-09-07 18:30:00|13115.1|13113.1|13115.9|13113.9|13116.4|13114.4|13114.6|13112.6|16
1599503700000|2020-09-07 18:35:00|13115.4|13113.4|13116.6|13114.6|13117.1|13115.1|13113.9|13111.9|22
1599504000000|2020-09-07 18:40:00|13116.9|13114.9|13116.6|13114.6|13117.9|13115.9|13116.6|13114.6|12
1599504300000|2020-09-07 18:45:00|13116.9|13114.9|13116.9|13114.9|13118.1|13116.1|13116.6|13114.6|6
1599504600000|2020-09-07 18:50:00|13117.1|13115.1|13116.4|13114.4|13117.1|13115.1|13116.4|13114.4|16
1599504900000|2020-09-07 18:55:00|13116.1|13114.1|13118.1|13116.1|13119.1|13117.1|13115.4|13113.4|66
1599505200000|2020-09-07 19:00:00|13118.6|13116.6|13124.9|13122.9|13125.4|13123.4|13117.9|13115.9|63
1599505500000|2020-09-07 19:05:00|13124.6|13122.6|13127.6|13125.6|13139.1|13137.1|13123.6|13121.6|182
1599505800000|2020-09-07 19:10:00|13127.9|13125.9|13131.4|13129.4|13131.4|13129.4|13127.9|13125.9|19
1599506100000|2020-09-07 19:15:00|13131.6|13129.6|13131.1|13129.1|13132.4|13130.4|13129.1|13127.1|25
1599506400000|2020-09-07 19:20:00|13130.9|13128.9|13135.1|13133.1|13135.6|13133.6|13130.4|13128.4|53
1599506700000|2020-09-07 19:25:00|13135.4|13133.4|13130.4|13128.4|13135.6|13133.6|13129.6|13127.6|26
1599507000000|2020-09-07 19:30:00|13130.6|13128.6|13131.6|13129.6|13132.4|13130.4|13124.6|13122.6|108
1599507300000|2020-09-07 19:35:00|13131.9|13129.9|13131.4|13129.4|13133.9|13131.9|13127.9|13125.9|56
1599507600000|2020-09-07 19:40:00|13130.4|13128.4|13132.1|13130.1|13132.1|13130.1|13125.6|13123.6|54
1599507900000|2020-09-07 19:45:00|13132.6|13130.6|13131.6|13129.6|13136.6|13134.6|13130.9|13128.9|112
1599508200000|2020-09-07 19:50:00|13132.1|13130.1|13126.4|13124.4|13132.9|13130.9|13125.4|13123.4|56
1599508500000|2020-09-07 19:55:00|13125.4|13123.4|13126.1|13124.1|13128.9|13126.9|13123.6|13121.6|96
1599508800000|2020-09-07 20:00:00|13127.6|13122.6|13127.1|13122.1|13127.7|13122.7|13127.1|13122.1|9
1599509100000|2020-09-07 20:05:00|13127.2|13122.2|13127.1|13122.1|13127.2|13122.2|13127.1|13122.1|0
1599509400000|2020-09-07 20:10:00|13127|13122|13126.5|13121.5|13127|13122|13126.5|13121.5|0
1599509700000|2020-09-07 20:15:00|13126.4|13121.4|13125.9|13120.9|13126.4|13121.4|13125.9|13120.9|0
1599510000000|2020-09-07 20:20:00|13126|13121|13125.6|13120.6|13126|13121|13125.6|13120.6|0
1599510300000|2020-09-07 20:25:00|13125.5|13120.5|13125.6|13120.6|13125.6|13120.6|13125.5|13120.5|0
1599510600000|2020-09-07 20:30:00|13125.5|13120.5|13125.9|13120.9|13125.9|13120.9|13125.5|13120.5|0
1599510900000|2020-09-07 20:35:00|13126.1|13121.1|13126.2|13121.2|13126.2|13121.2|13126.1|13121.1|0
1599511200000|2020-09-07 20:40:00|13127.1|13122.1|13127.1|13122.1|13127.2|13122.2|13127.1|13122.1|0
1599511800000|2020-09-07 20:50:00|13127|13122|13127.1|13122.1|13127.1|13122.1|13127|13122|0
1599512100000|2020-09-07 20:55:00|13127.2|13122.2|13126.7|13121.7|13127.3|13122.3|13126.7|13121.7|0
1599512400000|2020-09-07 21:00:00|13126.6|13121.6|13126.6|13121.6|13126.6|13121.6|13126.6|13121.6|0
1599513000000|2020-09-07 21:10:00|13126.5|13121.5|13126.5|13121.5|13126.5|13121.5|13126.5|13121.5|0
1599513300000|2020-09-07 21:15:00|13126.7|13121.7|13126.7|13121.7|13126.7|13121.7|13126.7|13121.7|0
1599513600000|2020-09-07 21:20:00|13126.6|13121.6|13126.8|13121.8|13126.8|13121.8|13126.6|13121.6|0
1599513900000|2020-09-07 21:25:00|13126.9|13121.9|13126.8|13121.8|13126.9|13121.9|13126.8|13121.8|0
1599514200000|2020-09-07 21:30:00|13126.9|13121.9|13126.8|13121.8|13126.9|13121.9|13126.8|13121.8|0
1599514500000|2020-09-07 21:35:00|13126.9|13121.9|13126.9|13121.9|13126.9|13121.9|13126.9|13121.9|0
1599514800000|2020-09-07 21:40:00|13127|13122|13127|13122|13127|13122|13127|13122|0
1599515700000|2020-09-07 21:55:00|13126.8|13121.8|13120.4|13115.4|13126.8|13121.8|13120.4|13115.4|0
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|13137.3|13132.3|13144.4|13139.4|13120.9|13115.9|0
1599516300000|2020-09-07 22:05:00|13136.8|13131.8|13125|13120|13140.2|13135.2|13119.6|13114.6|0
1599516600000|2020-09-07 22:10:00|13126|13121|13131.7|13126.7|13138.5|13133.5|13126|13121|0
1599516900000|2020-09-07 22:15:00|13131.2|13126.2|13128.5|13123.5|13134.6|13129.6|13127|13122|0
1599517200000|2020-09-07 22:20:00|13129|13124|13139.9|13134.9|13143.6|13138.6|13128.1|13123.1|0
1599517500000|2020-09-07 22:25:00|13139.4|13134.4|13156.3|13151.3|13163.6|13158.6|13138.5|13133.5|0
1599517800000|2020-09-07 22:30:00|13156.8|13151.8|13150.4|13145.4|13157.3|13152.3|13144.7|13139.7|0
1599518100000|2020-09-07 22:35:00|13150.9|13145.9|13148.6|13143.6|13157.9|13152.9|13147.6|13142.6|0
1599518400000|2020-09-07 22:40:00|13148.9|13143.9|13146.3|13141.3|13150.2|13145.2|13142.4|13137.4|0
1599518700000|2020-09-07 22:45:00|13146.4|13141.4|13155.6|13150.6|13157.5|13152.5|13146.4|13141.4|0
1599519000000|2020-09-07 22:50:00|13156.5|13151.5|13153.7|13148.7|13160.4|13155.4|13152.7|13147.7|0
1599519300000|2020-09-07 22:55:00|13154.2|13149.2|13158.3|13153.3|13159|13154|13152|13147|0
1599519600000|2020-09-07 23:00:00|13158.8|13153.8|13151.5|13146.5|13160.7|13155.7|13148.6|13143.6|0
1599519900000|2020-09-07 23:05:00|13151.9|13146.9|13153.1|13148.1|13157.2|13152.2|13147.4|13142.4|0
1599520200000|2020-09-07 23:10:00|13152.6|13147.6|13153|13148|13157|13152|13147.4|13142.4|0
1599520500000|2020-09-07 23:15:00|13153.9|13148.9|13163.3|13158.3|13165.4|13160.4|13151.1|13146.1|0
1599520800000|2020-09-07 23:20:00|13163.7|13158.7|13159.8|13154.8|13166.4|13161.4|13152.7|13147.7|0
1599521100000|2020-09-07 23:25:00|13160.8|13155.8|13158.5|13153.5|13164.6|13159.6|13155|13150|0
1599521400000|2020-09-07 23:30:00|13159|13154|13148.7|13143.7|13160.4|13155.4|13148.3|13143.3|0
1599521700000|2020-09-07 23:35:00|13149.2|13144.2|13145.5|13140.5|13152.5|13147.5|13142.9|13137.9|0
1599522000000|2020-09-07 23:40:00|13145.9|13140.9|13154.6|13149.6|13155.6|13150.6|13145.1|13140.1|0
1599522300000|2020-09-07 23:45:00|13155.5|13150.5|13147.7|13142.7|13157.4|13152.4|13145.9|13140.9|0
1599522600000|2020-09-07 23:50:00|13148.7|13143.7|13153.4|13148.4|13155.3|13150.3|13146.7|13141.7|0
1599522900000|2020-09-07 23:55:00|13152.9|13147.9|13149.9|13144.9|13155.8|13150.8|13147.9|13142.9|0
1599523200000|2020-09-08 00:00:00|13150.8|13145.8|13153.2|13148.2|13165.1|13160.1|13148.9|13143.9|0
1599523500000|2020-09-08 00:05:00|13153.7|13148.7|13140.9|13135.9|13159|13154|13137|13132|0
1599523800000|2020-09-08 00:10:00|13141.9|13136.9|13135.1|13130.1|13144.2|13139.2|13134.1|13129.1|0
1599524100000|2020-09-08 00:15:00|13134.6|13129.6|13109.1|13105.1|13135.5|13130.5|13102.4|13098.4|72
1599524400000|2020-09-08 00:20:00|13109.4|13105.4|13108.1|13104.1|13109.4|13105.4|13102.9|13098.9|25
1599524700000|2020-09-08 00:25:00|13108.6|13104.6|13112.6|13108.6|13113.9|13109.9|13106.1|13102.1|26
1599525000000|2020-09-08 00:30:00|13112.4|13108.4|13114.4|13110.4|13116.6|13112.6|13107.9|13103.9|75
1599525300000|2020-09-08 00:35:00|13114.6|13110.6|13115.9|13111.9|13121.4|13117.4|13114.1|13110.1|27
1599525600000|2020-09-08 00:40:00|13116.1|13112.1|13113.1|13109.1|13119.6|13115.6|13113.1|13109.1|9
1599525900000|2020-09-08 00:45:00|13112.9|13108.9|13116.1|13112.1|13120.4|13116.4|13107.4|13103.4|10
1599526200000|2020-09-08 00:50:00|13116.6|13112.6|13115.4|13111.4|13119.6|13115.6|13113.1|13109.1|3
1599526500000|2020-09-08 00:55:00|13115.1|13111.1|13115.6|13111.6|13120.6|13116.6|13111.9|13107.9|14
1599526800000|2020-09-08 01:00:00|13115.4|13111.4|13104.4|13100.4|13115.6|13111.6|13103.9|13099.9|8
1599527100000|2020-09-08 01:05:00|13106.6|13102.6|13098.6|13094.6|13109.6|13105.6|13096.9|13092.9|20
1599527400000|2020-09-08 01:10:00|13098.9|13094.9|13113.4|13109.4|13114.4|13110.4|13098.4|13094.4|11
1599527700000|2020-09-08 01:15:00|13114.4|13110.4|13124.4|13120.4|13127.9|13123.9|13106.4|13102.4|13
1599528000000|2020-09-08 01:20:00|13124.6|13120.6|13120.6|13116.6|13125.1|13121.1|13118.6|13114.6|11
1599528300000|2020-09-08 01:25:00|13120.4|13116.4|13119.6|13115.6|13124.6|13120.6|13114.9|13110.9|9
1599528600000|2020-09-08 01:30:00|13119.4|13115.4|13125.9|13121.9|13128.1|13124.1|13108.6|13104.6|17
1599528900000|2020-09-08 01:35:00|13126.1|13122.1|13124.9|13120.9|13134.1|13130.1|13116.6|13112.6|35
1599529200000|2020-09-08 01:40:00|13125.1|13121.1|13115.9|13111.9|13131.4|13127.4|13115.9|13111.9|11
1599529500000|2020-09-08 01:45:00|13116.1|13112.1|13112.4|13108.4|13121.1|13117.1|13110.6|13106.6|5
1599529800000|2020-09-08 01:50:00|13112.9|13108.9|13115.9|13111.9|13124.9|13120.9|13112.9|13108.9|6
1599530100000|2020-09-08 01:55:00|13115.1|13111.1|13123.6|13119.6|13125.4|13121.4|13112.4|13108.4|10
1599530400000|2020-09-08 02:00:00|13123.4|13119.4|13135.6|13131.6|13140.6|13136.6|13120.1|13116.1|28
1599530700000|2020-09-08 02:05:00|13135.9|13131.9|13136.6|13132.6|13141.4|13137.4|13132.4|13128.4|20
1599531000000|2020-09-08 02:10:00|13135.6|13131.6|13134.1|13130.1|13141.4|13137.4|13131.1|13127.1|5
1599531300000|2020-09-08 02:15:00|13134.4|13130.4|13130.1|13126.1|13138.4|13134.4|13129.9|13125.9|7
1599531600000|2020-09-08 02:20:00|13129.9|13125.9|13133.6|13129.6|13136.4|13132.4|13129.6|13125.6|0
1599531900000|2020-09-08 02:25:00|13134.9|13130.9|13126.1|13122.1|13136.4|13132.4|13125.6|13121.6|6
1599532200000|2020-09-08 02:30:00|13126.4|13122.4|13122.1|13118.1|13128.1|13124.1|13120.9|13116.9|9
1599532500000|2020-09-08 02:35:00|13121.6|13117.6|13120.1|13116.1|13126.4|13122.4|13115.6|13111.6|27
1599532800000|2020-09-08 02:40:00|13120.4|13116.4|13121.1|13117.1|13123.6|13119.6|13114.6|13110.6|7
1599533100000|2020-09-08 02:45:00|13120.9|13116.9|13120.1|13116.1|13125.4|13121.4|13115.4|13111.4|8
1599533400000|2020-09-08 02:50:00|13120.6|13116.6|13114.9|13110.9|13124.4|13120.4|13108.1|13104.1|21
1599533700000|2020-09-08 02:55:00|13115.1|13111.1|13107.4|13103.4|13118.9|13114.9|13107.1|13103.1|1
1599534000000|2020-09-08 03:00:00|13107.1|13103.1|13097.6|13093.6|13112.1|13108.1|13093.9|13089.9|27
1599534300000|2020-09-08 03:05:00|13097.9|13093.9|13098.1|13094.1|13102.4|13098.4|13094.4|13090.4|16
1599534600000|2020-09-08 03:10:00|13098.4|13094.4|13100.9|13096.9|13102.9|13098.9|13098.1|13094.1|6
1599534900000|2020-09-08 03:15:00|13100.6|13096.6|13103.4|13099.4|13103.4|13099.4|13096.6|13092.6|8
1599535200000|2020-09-08 03:20:00|13103.6|13099.6|13106.1|13102.1|13106.6|13102.6|13100.6|13096.6|9
1599535500000|2020-09-08 03:25:00|13108.1|13104.1|13099.1|13095.1|13110.4|13106.4|13093.9|13089.9|10
1599535800000|2020-09-08 03:30:00|13098.4|13094.4|13109.9|13105.9|13110.1|13106.1|13092.1|13088.1|17
1599536100000|2020-09-08 03:35:00|13110.1|13106.1|13108.9|13104.9|13118.4|13114.4|13107.9|13103.9|9
1599536400000|2020-09-08 03:40:00|13109.1|13105.1|13118.1|13114.1|13120.6|13116.6|13108.6|13104.6|3
1599536700000|2020-09-08 03:45:00|13117.9|13113.9|13110.9|13106.9|13118.4|13114.4|13110.9|13106.9|5
1599537000000|2020-09-08 03:50:00|13111.1|13107.1|13112.9|13108.9|13113.6|13109.6|13108.6|13104.6|3
1599537300000|2020-09-08 03:55:00|13113.1|13109.1|13119.6|13115.6|13119.6|13115.6|13111.9|13107.9|9
1599537600000|2020-09-08 04:00:00|13119.4|13115.4|13121.9|13117.9|13121.9|13117.9|13117.4|13113.4|9
1599537900000|2020-09-08 04:05:00|13122.1|13118.1|13118.9|13114.9|13127.4|13123.4|13115.6|13111.6|38
1599538200000|2020-09-08 04:10:00|13119.4|13115.4|13131.4|13127.4|13134.9|13130.9|13119.1|13115.1|40
1599538500000|2020-09-08 04:15:00|13131.1|13127.1|13130.1|13126.1|13134.4|13130.4|13128.1|13124.1|11
1599538800000|2020-09-08 04:20:00|13130.4|13126.4|13127.4|13123.4|13131.9|13127.9|13122.6|13118.6|20
1599539100000|2020-09-08 04:25:00|13127.1|13123.1|13127.6|13123.6|13128.1|13124.1|13123.4|13119.4|6
1599539400000|2020-09-08 04:30:00|13127.4|13123.4|13124.1|13120.1|13127.4|13123.4|13123.1|13119.1|26
1599539700000|2020-09-08 04:35:00|13125.1|13121.1|13121.9|13117.9|13125.9|13121.9|13118.6|13114.6|16
1599540000000|2020-09-08 04:40:00|13121.6|13117.6|13112.1|13108.1|13122.4|13118.4|13111.6|13107.6|12
1599540300000|2020-09-08 04:45:00|13112.4|13108.4|13116.6|13112.6|13119.4|13115.4|13111.1|13107.1|31
1599540600000|2020-09-08 04:50:00|13117.9|13113.9|13117.4|13113.4|13127.6|13123.6|13116.9|13112.9|15
1599540900000|2020-09-08 04:55:00|13116.1|13112.1|13119.4|13115.4|13121.4|13117.4|13113.4|13109.4|13
1599541200000|2020-09-08 05:00:00|13118.4|13114.4|13118.6|13114.6|13125.6|13121.6|13109.4|13105.4|21
1599541500000|2020-09-08 05:05:00|13117.9|13113.9|13115.6|13111.6|13119.4|13115.4|13113.4|13109.4|9
1599541800000|2020-09-08 05:10:00|13115.9|13111.9|13120.6|13116.6|13121.1|13117.1|13107.1|13103.1|24
1599542100000|2020-09-08 05:15:00|13120.4|13116.4|13124.6|13120.6|13127.6|13123.6|13120.4|13116.4|22
1599542400000|2020-09-08 05:20:00|13125.1|13121.1|13127.1|13123.1|13134.4|13130.4|13124.9|13120.9|32
1599542700000|2020-09-08 05:25:00|13127.4|13123.4|13129.6|13125.6|13137.1|13133.1|13127.4|13123.4|23
1599543000000|2020-09-08 05:30:00|13128.9|13124.9|13128.1|13124.1|13129.9|13125.9|13122.9|13118.9|28
1599543300000|2020-09-08 05:35:00|13127.9|13123.9|13123.4|13119.4|13129.9|13125.9|13121.6|13117.6|28
1599543600000|2020-09-08 05:40:00|13122.9|13118.9|13128.1|13124.1|13128.6|13124.6|13120.6|13116.6|28
1599543900000|2020-09-08 05:45:00|13128.9|13124.9|13141.9|13137.9|13143.4|13139.4|13128.6|13124.6|52
1599544200000|2020-09-08 05:50:00|13142.9|13138.9|13142.1|13138.1|13142.9|13138.9|13134.4|13130.4|43
1599544500000|2020-09-08 05:55:00|13141.9|13137.9|13147.9|13143.9|13148.6|13144.6|13134.9|13130.9|77
1599544800000|2020-09-08 06:00:00|13146.9|13144.9|13150.6|13148.6|13161.9|13159.9|13143.6|13141.6|350
1599545100000|2020-09-08 06:05:00|13150.9|13148.9|13149.6|13147.6|13160.6|13158.6|13148.6|13146.6|521
1599545400000|2020-09-08 06:10:00|13149.4|13147.4|13137.6|13135.6|13156.9|13154.9|13137.1|13135.1|243
1599545700000|2020-09-08 06:15:00|13137.9|13135.9|13134.1|13132.1|13146.6|13144.6|13132.4|13130.4|210
1599546000000|2020-09-08 06:20:00|13133.9|13131.9|13122.4|13120.4|13139.6|13137.6|13119.6|13117.6|205
1599546300000|2020-09-08 06:25:00|13122.1|13120.1|13133.1|13131.1|13134.1|13132.1|13115.9|13113.9|303
1599546600000|2020-09-08 06:30:00|13132.4|13130.4|13125.9|13123.9|13135.1|13133.1|13120.1|13118.1|150
1599546900000|2020-09-08 06:35:00|13126.1|13124.1|13145.4|13143.4|13146.9|13144.9|13124.6|13122.6|280
1599547200000|2020-09-08 06:40:00|13145.6|13143.6|13139.6|13137.6|13145.9|13143.9|13132.1|13130.1|195
1599547500000|2020-09-08 06:45:00|13139.9|13137.9|13142.4|13140.4|13146.1|13144.1|13137.1|13135.1|177
1599547800000|2020-09-08 06:50:00|13142.1|13140.1|13140.6|13138.6|13150.4|13148.4|13132.4|13130.4|227
1599548100000|2020-09-08 06:55:00|13140.1|13138.1|13130.1|13128.1|13140.1|13138.1|13127.1|13125.1|271
1599548400000|2020-09-08 07:00:00|13129.7|13128.5|13119|13117.8|13153.7|13152.5|13113.7|13112.5|1699
1599548700000|2020-09-08 07:05:00|13119.2|13118|13112|13110.8|13153.2|13152|13104|13102.8|1543
1599549000000|2020-09-08 07:10:00|13112.2|13111|13146.5|13145.3|13146.5|13145.3|13099.7|13098.5|949
1599549300000|2020-09-08 07:15:00|13146.2|13145|13097.7|13096.5|13150|13148.8|13087|13085.8|1552
1599549600000|2020-09-08 07:20:00|13097.5|13096.3|13075.5|13074.3|13100.2|13099|13065.7|13064.5|1372
1599549900000|2020-09-08 07:25:00|13075.2|13074|13093.5|13092.3|13094|13092.8|13069.7|13068.5|812
1599550200000|2020-09-08 07:30:00|13093|13091.8|13093|13091.8|13104.2|13103|13072|13070.8|783
1599550500000|2020-09-08 07:35:00|13092.7|13091.5|13061.7|13060.5|13093|13091.8|13055|13053.8|974
1599550800000|2020-09-08 07:40:00|13060.9|13059.7|13057.2|13056|13074.9|13073.7|13045.7|13044.5|705
1599551100000|2020-09-08 07:45:00|13057.7|13056.5|13074.7|13073.5|13081.9|13080.7|13055.7|13054.5|987
1599551400000|2020-09-08 07:50:00|13074.9|13073.7|13091.9|13090.7|13096.4|13095.2|13065.2|13064|711
1599551700000|2020-09-08 07:55:00|13091.7|13090.5|13088.7|13087.5|13093.7|13092.5|13076.9|13075.7|407
1599552000000|2020-09-08 08:00:00|13088.9|13087.7|13076.4|13075.2|13092.9|13091.7|13064.7|13063.5|539
1599552300000|2020-09-08 08:05:00|13076.2|13075|13071.7|13070.5|13077.2|13076|13058.2|13057|589
1599552600000|2020-09-08 08:10:00|13071.4|13070.2|13039.7|13038.5|13071.4|13070.2|13034.7|13033.5|820
1599552900000|2020-09-08 08:15:00|13039.9|13038.7|13021.9|13020.7|13040.4|13039.2|13016.2|13015|893
1599553200000|2020-09-08 08:20:00|13020.7|13019.5|13007.7|13006.5|13027.7|13026.5|13007.4|13006.2|803
1599553500000|2020-09-08 08:25:00|13007.4|13006.2|13040.9|13039.7|13044.9|13043.7|13006.7|13005.5|1078
1599553800000|2020-09-08 08:30:00|13040.7|13039.5|13028.2|13027|13040.7|13039.5|13027.2|13026|488
1599554100000|2020-09-08 08:35:00|13028.4|13027.2|13041.7|13040.5|13050.4|13049.2|13010.9|13009.7|790
1599554400000|2020-09-08 08:40:00|13041.4|13040.2|13014.2|13013|13041.9|13040.7|13008.2|13007|720
1599554700000|2020-09-08 08:45:00|13014.4|13013.2|13017.4|13016.2|13022.7|13021.5|12997.7|12996.5|826
1599555000000|2020-09-08 08:50:00|13017.9|13016.7|13009.4|13008.2|13017.9|13016.7|12999.2|12998|685
1599555300000|2020-09-08 08:55:00|13009.7|13008.5|13023.9|13022.7|13033.7|13032.5|13009.7|13008.5|742
1599555600000|2020-09-08 09:00:00|13023.4|13022.2|13037.7|13036.5|13038.9|13037.7|13006.9|13005.7|505
1599555900000|2020-09-08 09:05:00|13037.4|13036.2|13034.7|13033.5|13038.4|13037.2|13025.4|13024.2|369
1599556200000|2020-09-08 09:10:00|13034.4|13033.2|13025.2|13024|13041.7|13040.5|13020.2|13019|516
1599556500000|2020-09-08 09:15:00|13024.9|13023.7|13033.4|13032.2|13035.9|13034.7|13012.9|13011.7|391
1599556800000|2020-09-08 09:20:00|13032.7|13031.5|13015.4|13014.2|13033.9|13032.7|13014.9|13013.7|329
1599557100000|2020-09-08 09:25:00|13015.2|13014|13020.7|13019.5|13024.2|13023|13007.7|13006.5|454
1599557400000|2020-09-08 09:30:00|13019.7|13018.5|12989.7|12988.5|13021.4|13020.2|12988.9|12987.7|734
1599557700000|2020-09-08 09:35:00|12989.9|12988.7|12997.2|12996|12998.7|12997.5|12988.9|12987.7|379
1599558000000|2020-09-08 09:40:00|12996.9|12995.7|12971.7|12970.5|12998.2|12997|12970.2|12969|854
1599558300000|2020-09-08 09:45:00|12971.4|12970.2|12985.4|12984.2|12987.4|12986.2|12962.9|12961.7|779
1599558600000|2020-09-08 09:50:00|12985.2|12984|12976.7|12975.5|12995.9|12994.7|12975.4|12974.2|447
1599558900000|2020-09-08 09:55:00|12976.9|12975.7|12984.4|12983.2|12994.2|12993|12974.4|12973.2|532
1599559200000|2020-09-08 10:00:00|12984.9|12983.7|12987.4|12986.2|12992.9|12991.7|12976.9|12975.7|673
1599559500000|2020-09-08 10:05:00|12987.7|12986.5|12993.9|12992.7|12998.4|12997.2|12983.2|12982|645
1599559800000|2020-09-08 10:10:00|12993.7|12992.5|12998.4|12997.2|12998.9|12997.7|12984.7|12983.5|335
1599560100000|2020-09-08 10:15:00|12998.2|12997|12999.7|12998.5|13007.4|13006.2|12986.9|12985.7|695
1599560400000|2020-09-08 10:20:00|12999.9|12998.7|12991.2|12990|13010.7|13009.5|12990.2|12989|462
1599560700000|2020-09-08 10:25:00|12991.4|12990.2|12977.9|12976.7|12991.4|12990.2|12972.4|12971.2|952
1599561000000|2020-09-08 10:30:00|12978.7|12977.5|12978.2|12977|12990.7|12989.5|12973.9|12972.7|575
1599561300000|2020-09-08 10:35:00|12977.9|12976.7|12971.9|12970.7|12978.9|12977.7|12964.7|12963.5|529
1599561600000|2020-09-08 10:40:00|12971.7|12970.5|12972.2|12971|12977.7|12976.5|12965.7|12964.5|435
1599561900000|2020-09-08 10:45:00|12971.9|12970.7|12955.4|12954.2|12972.4|12971.2|12950.7|12949.5|652
1599562200000|2020-09-08 10:50:00|12954.7|12953.5|12952.4|12951.2|12961.7|12960.5|12949.4|12948.2|430
1599562500000|2020-09-08 10:55:00|12953.2|12952|12965.9|12964.7|12966.9|12965.7|12951.9|12950.7|546
1599562800000|2020-09-08 11:00:00|12966.2|12965|12978.2|12977|12979.4|12978.2|12961.9|12960.7|565
1599563100000|2020-09-08 11:05:00|12977.9|12976.7|12971.7|12970.5|12983.9|12982.7|12970.4|12969.2|518
1599563400000|2020-09-08 11:10:00|12970.9|12969.7|12969.4|12968.2|12978.4|12977.2|12968.4|12967.2|276
1599563700000|2020-09-08 11:15:00|12969.2|12968|12955.9|12954.7|12970.9|12969.7|12949.4|12948.2|590
1599564000000|2020-09-08 11:20:00|12956.2|12955|12944.9|12943.7|12957.9|12956.7|12943.9|12942.7|577
1599564300000|2020-09-08 11:25:00|12945.2|12944|12956.4|12955.2|12957.2|12956|12944.4|12943.2|447
1599564600000|2020-09-08 11:30:00|12956.7|12955.5|12933.2|12932|12958.2|12957|12930.2|12929|722
1599564900000|2020-09-08 11:35:00|12932.9|12931.7|12929.2|12928|12934.4|12933.2|12921.7|12920.5|689
1599565200000|2020-09-08 11:40:00|12929.4|12928.2|12911.1|12909.9|12929.9|12928.7|12910.1|12908.9|784
1599565500000|2020-09-08 11:45:00|12910.9|12909.7|12917.4|12916.2|12921.1|12919.9|12903.4|12902.2|906
1599565800000|2020-09-08 11:50:00|12917.6|12916.4|12917.9|12916.7|12925.9|12924.7|12911.6|12910.4|745
1599566100000|2020-09-08 11:55:00|12917.6|12916.4|12940.1|12938.9|12941.9|12940.7|12913.6|12912.4|1081
1599566400000|2020-09-08 12:00:00|12940.6|12939.4|12926.1|12924.9|12944.6|12943.4|12925.1|12923.9|972
1599566700000|2020-09-08 12:05:00|12926.4|12925.2|12915.1|12913.9|12932.1|12930.9|12915.1|12913.9|521
1599567000000|2020-09-08 12:10:00|12914.9|12913.7|12900.6|12899.4|12924.1|12922.9|12893.9|12892.7|1279
1599567300000|2020-09-08 12:15:00|12900.4|12899.2|12906.9|12905.7|12913.1|12911.9|12892.1|12890.9|993
1599567600000|2020-09-08 12:20:00|12906.4|12905.2|12905.1|12903.9|12911.1|12909.9|12892.1|12890.9|715
1599567900000|2020-09-08 12:25:00|12904.9|12903.7|12891.1|12889.9|12905.1|12903.9|12889.6|12888.4|630
1599568200000|2020-09-08 12:30:00|12890.9|12889.7|12901.6|12900.4|12911.1|12909.9|12886.1|12884.9|979
1599568500000|2020-09-08 12:35:00|12901.9|12900.7|12862.4|12861.2|12903.1|12901.9|12861.9|12860.7|1309
1599568800000|2020-09-08 12:40:00|12862.6|12861.4|12882.1|12880.9|12891.1|12889.9|12860.1|12858.9|1123
1599569100000|2020-09-08 12:45:00|12881.4|12880.2|12888.4|12887.2|12896.1|12894.9|12876.9|12875.7|668
1599569400000|2020-09-08 12:50:00|12888.1|12886.9|12874.4|12873.2|12892.4|12891.2|12872.1|12870.9|813
1599569700000|2020-09-08 12:55:00|12874.1|12872.9|12884.4|12883.2|12894.6|12893.4|12874.1|12872.9|1044
1599570000000|2020-09-08 13:00:00|12882.1|12880.9|12870.1|12868.9|12884.9|12883.7|12869.6|12868.4|656
1599570300000|2020-09-08 13:05:00|12870.4|12869.2|12876.1|12874.9|12880.9|12879.7|12865.9|12864.7|434
1599570600000|2020-09-08 13:10:00|12875.9|12874.7|12860.4|12859.2|12877.4|12876.2|12855.9|12854.7|762
1599570900000|2020-09-08 13:15:00|12860.1|12858.9|12872.4|12871.2|12873.6|12872.4|12859.1|12857.9|527
1599571200000|2020-09-08 13:20:00|12872.6|12871.4|12875.1|12873.9|12876.4|12875.2|12862.6|12861.4|541
1599571500000|2020-09-08 13:25:00|12874.9|12873.7|12887.1|12885.9|12889.1|12887.9|12871.9|12870.7|655
1599571800000|2020-09-08 13:30:00|12886.4|12885.2|12890.6|12889.4|12899.9|12898.7|12866.1|12864.9|2276
1599572100000|2020-09-08 13:35:00|12891.4|12890.2|12907.4|12906.2|12911.4|12910.2|12880.1|12878.9|1939
1599572400000|2020-09-08 13:40:00|12907.1|12905.9|12870.1|12868.9|12907.1|12905.9|12864.6|12863.4|1603
1599572700000|2020-09-08 13:45:00|12870.9|12869.7|12896.9|12895.7|12920.6|12919.4|12858.9|12857.7|1975
1599573000000|2020-09-08 13:50:00|12896.6|12895.4|12912.1|12910.9|12918.9|12917.7|12888.4|12887.2|922
1599573300000|2020-09-08 13:55:00|12912.4|12911.2|12949.9|12948.7|12957.6|12956.4|12905.1|12903.9|1352
1599573600000|2020-09-08 14:00:00|12950.1|12948.9|12917.6|12916.4|12951.9|12950.7|12917.4|12916.2|975
1599573900000|2020-09-08 14:05:00|12918.4|12917.2|12943.4|12942.2|12945.4|12944.2|12907.9|12906.7|930
1599574200000|2020-09-08 14:10:00|12943.6|12942.4|12972.3|12971.1|12976.1|12974.9|12937.6|12936.4|1138
1599574500000|2020-09-08 14:15:00|12971.1|12969.9|12964.1|12962.9|12988.1|12986.9|12960.6|12959.4|1116
1599574800000|2020-09-08 14:20:00|12963.8|12962.6|12976.8|12975.6|12984.8|12983.6|12948.8|12947.6|790
1599575100000|2020-09-08 14:25:00|12977.3|12976.1|12993.1|12991.9|12996.3|12995.1|12977.3|12976.1|891
1599575400000|2020-09-08 14:30:00|12992.6|12991.4|12990.3|12989.1|12999.1|12997.9|12970.6|12969.4|879
1599575700000|2020-09-08 14:35:00|12990.1|12988.9|12999.3|12998.1|12999.6|12998.4|12968.1|12966.9|648
1599576000000|2020-09-08 14:40:00|12999.6|12998.4|12969.6|12968.4|13003.6|13002.4|12956.6|12955.4|853
1599576300000|2020-09-08 14:45:00|12970.6|12969.4|12945.3|12944.1|12972.8|12971.6|12943.6|12942.4|691
1599576600000|2020-09-08 14:50:00|12945.1|12943.9|12960.8|12959.6|12980.8|12979.6|12940.6|12939.4|726
1599576900000|2020-09-08 14:55:00|12960.6|12959.4|12965.6|12964.4|12986.8|12985.6|12951.8|12950.6|548
1599577200000|2020-09-08 15:00:00|12966.6|12965.4|12991.1|12989.9|12997.1|12995.9|12950.6|12949.4|777
1599577500000|2020-09-08 15:05:00|12990.8|12989.6|12999.1|12997.9|13001.1|12999.9|12984.3|12983.1|690
1599577800000|2020-09-08 15:10:00|12999.3|12998.1|12996.3|12995.1|13011.1|13009.9|12990.1|12988.9|689
1599578100000|2020-09-08 15:15:00|12996.1|12994.9|12999.8|12998.6|13008.8|13007.6|12993.8|12992.6|789
1599578400000|2020-09-08 15:20:00|12999.3|12998.1|12990.8|12989.6|13002.1|13000.9|12976.1|12974.9|797
1599578700000|2020-09-08 15:25:00|12991.8|12990.6|12981.3|12980.1|12999.3|12998.1|12979.8|12978.6|1161
1599579000000|2020-09-08 15:30:00|12981.7|12979.7|12971.7|12969.7|12986.7|12984.7|12950.5|12948.5|2365
1599579300000|2020-09-08 15:35:00|12971.2|12969.2|12947.7|12945.7|12974.2|12972.2|12944.2|12942.2|1430
1599579600000|2020-09-08 15:40:00|12947.5|12945.5|12959.7|12957.7|12964.2|12962.2|12940.7|12938.7|670
1599579900000|2020-09-08 15:45:00|12960|12958|12962.7|12960.7|12967.2|12965.2|12950.5|12948.5|674
1599580200000|2020-09-08 15:50:00|12963|12961|12941|12939|12965.7|12963.7|12939.5|12937.5|705
1599580500000|2020-09-08 15:55:00|12941.5|12939.5|12960.2|12958.2|12969.2|12967.2|12937|12935|761
1599580800000|2020-09-08 16:00:00|12960|12958|12967.5|12965.5|12975.7|12973.7|12956|12954|424
1599581100000|2020-09-08 16:05:00|12967.7|12965.7|12978|12976|12984.7|12982.7|12965.5|12963.5|494
1599581400000|2020-09-08 16:10:00|12977.7|12975.7|12976.5|12974.5|12988.7|12986.7|12975.7|12973.7|345
1599581700000|2020-09-08 16:15:00|12976.2|12974.2|12986.7|12984.7|12990.7|12988.7|12973|12971|345
1599582000000|2020-09-08 16:20:00|12987|12985|12996|12994|12998.2|12996.2|12976|12974|300
1599582300000|2020-09-08 16:25:00|12995.7|12993.7|12978|12976|12999.5|12997.5|12976.2|12974.2|199
1599582600000|2020-09-08 16:30:00|12978.2|12976.2|12984|12982|12988.2|12986.2|12969.7|12967.7|321
1599582900000|2020-09-08 16:35:00|12984.2|12982.2|12982|12980|12989.5|12987.5|12979|12977|148
1599583200000|2020-09-08 16:40:00|12982.5|12980.5|12990|12988|12991.7|12989.7|12973.7|12971.7|158
1599583500000|2020-09-08 16:45:00|12989.7|12987.7|13001.2|12999.2|13001.7|12999.7|12988|12986|211
1599583800000|2020-09-08 16:50:00|13001.5|12999.5|12999.2|12997.2|13002.7|13000.7|12993.5|12991.5|140
1599584100000|2020-09-08 16:55:00|12999|12997|13002|13000|13006.5|13004.5|12994.2|12992.2|178
1599584400000|2020-09-08 17:00:00|13002.2|13000.2|12996|12994|13005.2|13003.2|12992|12990|123
1599584700000|2020-09-08 17:05:00|12995.7|12993.7|12985.5|12983.5|12997.5|12995.5|12985.5|12983.5|119
1599585000000|2020-09-08 17:10:00|12985.7|12983.7|12999.5|12997.5|13000.2|12998.2|12983.2|12981.2|195
1599585300000|2020-09-08 17:15:00|12999.2|12997.2|13006.2|13004.2|13007.2|13005.2|12996|12994|108
1599585600000|2020-09-08 17:20:00|13006.5|13004.5|13006.5|13004.5|13008.2|13006.2|12996|12994|103
1599585900000|2020-09-08 17:25:00|13006.7|13004.7|13001.5|12999.5|13009.5|13007.5|12997.2|12995.2|82
1599586200000|2020-09-08 17:30:00|13001.7|12999.7|13006|13004|13010.7|13008.7|12993.2|12991.2|218
1599586500000|2020-09-08 17:35:00|13006.2|13004.2|13011.5|13009.5|13015.2|13013.2|13005.7|13003.7|170
1599586800000|2020-09-08 17:40:00|13011.7|13009.7|13019.5|13017.5|13021.2|13019.2|13010.7|13008.7|142
1599587100000|2020-09-08 17:45:00|13019.2|13017.2|13015.5|13013.5|13021.5|13019.5|13010|13008|147
1599587400000|2020-09-08 17:50:00|13015.2|13013.2|13018.2|13016.2|13022|13020|13009.5|13007.5|139
1599587700000|2020-09-08 17:55:00|13018.5|13016.5|13012|13010|13019|13017|13008|13006|101
1599588000000|2020-09-08 18:00:00|13012.2|13010.2|13005|13003|13019.5|13017.5|13003.2|13001.2|151
1599588300000|2020-09-08 18:05:00|13005.2|13003.2|13006|13004|13010.2|13008.2|12998.7|12996.7|212
1599588600000|2020-09-08 18:10:00|13005.7|13003.7|12996|12994|13011|13009|12994|12992|87
1599588900000|2020-09-08 18:15:00|12995.5|12993.5|12986.5|12984.5|12999|12997|12981.5|12979.5|215
1599589200000|2020-09-08 18:20:00|12986.2|12984.2|12978.5|12976.5|12990.2|12988.2|12975.2|12973.2|158
1599589500000|2020-09-08 18:25:00|12978.7|12976.7|12974.7|12972.7|12983.2|12981.2|12971|12969|118
1599589800000|2020-09-08 18:30:00|12975.5|12973.5|12967|12965|12975.5|12973.5|12958.7|12956.7|279
1599590100000|2020-09-08 18:35:00|12967.2|12965.2|12945.2|12943.2|12969.7|12967.7|12942.5|12940.5|257
1599590400000|2020-09-08 18:40:00|12945|12943|12925.2|12923.2|12948|12946|12923.5|12921.5|337
1599590700000|2020-09-08 18:45:00|12926|12924|12928|12926|12934.5|12932.5|12922|12920|272
1599591000000|2020-09-08 18:50:00|12927|12925|12910|12908|12929.5|12927.5|12899|12897|400
1599591300000|2020-09-08 18:55:00|12909.7|12907.7|12935.2|12933.2|12942.7|12940.7|12902.5|12900.5|528
1599591600000|2020-09-08 19:00:00|12935.5|12933.5|12902|12900|12936.5|12934.5|12901.5|12899.5|271
1599591900000|2020-09-08 19:05:00|12902.2|12900.2|12915.7|12913.7|12917|12915|12902.2|12900.2|272
1599592200000|2020-09-08 19:10:00|12916|12914|12927|12925|12934.7|12932.7|12914.7|12912.7|210
1599592500000|2020-09-08 19:15:00|12926.5|12924.5|12930.5|12928.5|12940.2|12938.2|12916|12914|252
1599592800000|2020-09-08 19:20:00|12930.2|12928.2|12937.7|12935.7|12948.7|12946.7|12928.5|12926.5|185
1599593100000|2020-09-08 19:25:00|12938|12936|12953.5|12951.5|12956.2|12954.2|12931.5|12929.5|171
1599593400000|2020-09-08 19:30:00|12953.7|12951.7|12943|12941|12968|12966|12942|12940|263
1599593700000|2020-09-08 19:35:00|12943.2|12941.2|12953.7|12951.7|12963.5|12961.5|12943.2|12941.2|141
1599594000000|2020-09-08 19:40:00|12954.2|12952.2|12955|12953|12963.5|12961.5|12949.7|12947.7|93
1599594300000|2020-09-08 19:45:00|12954.7|12952.7|12939|12937|12959.2|12957.2|12926.5|12924.5|296
1599594600000|2020-09-08 19:50:00|12931.7|12929.7|12926.7|12924.7|12936.5|12934.5|12917|12915|304
1599594900000|2020-09-08 19:55:00|12927.5|12925.5|12907.7|12905.7|12927.7|12925.7|12906.7|12904.7|250
1599595200000|2020-09-08 20:00:00|12913.3|12908.3|12927.3|12922.3|12946.4|12941.4|12905.5|12900.5|11
1599595500000|2020-09-08 20:05:00|12927.7|12922.7|12916.6|12911.6|12931.1|12926.1|12908.4|12903.4|0
1599595800000|2020-09-08 20:10:00|12917|12912|12923.7|12918.7|12934.8|12929.8|12912.8|12907.8|0
1599596100000|2020-09-08 20:15:00|12923.8|12918.8|12927.9|12922.9|12927.9|12922.9|12921.6|12916.6|0
1599596400000|2020-09-08 20:20:00|12926.2|12921.2|12925.4|12920.4|12927.6|12922.6|12924.4|12919.4|0
1599596700000|2020-09-08 20:25:00|12927.3|12922.3|12927.1|12922.1|12927.9|12922.9|12925.5|12920.5|0
1599597000000|2020-09-08 20:30:00|12933.5|12928.5|12927.2|12922.2|12943.6|12938.6|12924.2|12919.2|0
1599597300000|2020-09-08 20:35:00|12928.2|12923.2|12929|12924|12940.3|12935.3|12925.2|12920.2|0
1599597600000|2020-09-08 20:40:00|12928.1|12923.1|12918.7|12913.7|12930|12925|12917.7|12912.7|0
1599597900000|2020-09-08 20:45:00|12919.7|12914.7|12930.1|12925.1|12937|12932|12918.7|12913.7|0
1599598200000|2020-09-08 20:50:00|12929.2|12924.2|12929|12924|12936.8|12931.8|12925.3|12920.3|0
1599598500000|2020-09-08 20:55:00|12930.9|12925.9|12929|12924|12933.8|12928.8|12924.1|12919.1|0
1599598800000|2020-09-08 21:00:00|12929.7|12924.7|12930.3|12925.3|12930.3|12925.3|12927.5|12922.5|0
1599599100000|2020-09-08 21:05:00|12931|12926|12927.5|12922.5|12931|12926|12926.3|12921.3|0
1599599400000|2020-09-08 21:10:00|12926.7|12921.7|12927.8|12922.8|12929.2|12924.2|12926.7|12921.7|0
1599599700000|2020-09-08 21:15:00|12929.1|12924.1|12927.1|12922.1|12929.4|12924.4|12927.1|12922.1|0
1599600000000|2020-09-08 21:20:00|12926.8|12921.8|12859.8|12854.8|12926.8|12921.8|12858.3|12853.3|0
1599600300000|2020-09-08 21:25:00|12860|12855|12867.5|12862.5|12876.5|12871.5|12852.1|12847.1|0
1599600600000|2020-09-08 21:30:00|12867.8|12862.8|12837|12832|12871.2|12866.2|12828|12823|0
1599600900000|2020-09-08 21:35:00|12835.6|12830.6|12835|12830|12842.8|12837.8|12834.1|12829.1|0
1599601200000|2020-09-08 21:40:00|12834|12829|12805.7|12800.7|12835|12830|12805.2|12800.2|0
1599601500000|2020-09-08 21:45:00|12804.6|12799.6|12818.4|12813.4|12818.4|12813.4|12794.1|12789.1|0
1599601800000|2020-09-08 21:50:00|12818.7|12813.7|12873.6|12868.6|12873.6|12868.6|12818.6|12813.6|0
1599602100000|2020-09-08 21:55:00|12872.8|12867.8|12872.9|12867.9|12876.7|12871.7|12862|12857|0
1599602400000|2020-09-08 22:00:00|12871.4|12866.4|12839.7|12834.7|12887|12882|12827.3|12822.3|0
1599602700000|2020-09-08 22:05:00|12840.2|12835.2|12811.4|12806.4|12842.6|12837.6|12811.4|12806.4|0
1599603000000|2020-09-08 22:10:00|12811.9|12806.9|12817.4|12812.4|12818.3|12813.3|12785.3|12780.3|0
1599603300000|2020-09-08 22:15:00|12817.8|12812.8|12847.5|12842.5|12848.6|12843.6|12817.8|12812.8|0
1599603600000|2020-09-08 22:20:00|12848|12843|12871.9|12866.9|12876.3|12871.3|12843.2|12838.2|0
1599603900000|2020-09-08 22:25:00|12872.4|12867.4|12861.6|12856.6|12873.5|12868.5|12850.3|12845.3|0
1599604200000|2020-09-08 22:30:00|12863.1|12858.1|12860.5|12855.5|12873.5|12868.5|12857|12852|0
1599604500000|2020-09-08 22:35:00|12862.4|12857.4|12854.1|12849.1|12864.4|12859.4|12851.5|12846.5|0
1599604800000|2020-09-08 22:40:00|12855|12850|12858.9|12853.9|12861|12856|12848.4|12843.4|0
1599605100000|2020-09-08 22:45:00|12858.4|12853.4|12865|12860|12868.7|12863.7|12858.4|12853.4|0
1599605400000|2020-09-08 22:50:00|12865.5|12860.5|12882.2|12877.2|12891.4|12886.4|12865.5|12860.5|0
1599605700000|2020-09-08 22:55:00|12881.7|12876.7|12888.8|12883.8|12891.3|12886.3|12880.3|12875.3|0
1599606000000|2020-09-08 23:00:00|12889.8|12884.8|12869.2|12864.2|12890.8|12885.8|12860.4|12855.4|0
1599606300000|2020-09-08 23:05:00|12870.2|12865.2|12881.7|12876.7|12886.8|12881.8|12868.2|12863.2|0
1599606600000|2020-09-08 23:10:00|12884.1|12879.1|12900|12895|12901.4|12896.4|12881.7|12876.7|0
1599606900000|2020-09-08 23:15:00|12899.5|12894.5|12899.5|12894.5|12912.8|12907.8|12898.6|12893.6|0
1599607200000|2020-09-08 23:20:00|12900|12895|12905.7|12900.7|12911.1|12906.1|12899.5|12894.5|0
1599607500000|2020-09-08 23:25:00|12906.2|12901.2|12895.1|12890.1|12909.1|12904.1|12889.1|12884.1|0
1599607800000|2020-09-08 23:30:00|12894.6|12889.6|12891.2|12886.2|12900|12895|12888.3|12883.3|0
1599608100000|2020-09-08 23:35:00|12892.2|12887.2|12894.7|12889.7|12895.2|12890.2|12879.9|12874.9|0
1599608400000|2020-09-08 23:40:00|12895.2|12890.2|12906.8|12901.8|12908.9|12903.9|12894.7|12889.7|0
1599608700000|2020-09-08 23:45:00|12906.3|12901.3|12913.6|12908.6|12914.2|12909.2|12903.7|12898.7|0
1599609000000|2020-09-08 23:50:00|12914.1|12909.1|12920|12915|12921.1|12916.1|12908.4|12903.4|0
1599609300000|2020-09-08 23:55:00|12919.5|12914.5|12902.9|12897.9|12920|12915|12901.5|12896.5|0
1599609600000|2020-09-09 00:00:00|12902.4|12897.4|12912.6|12907.6|12917.8|12912.8|12898.5|12893.5|0
1599609900000|2020-09-09 00:05:00|12912.2|12907.2|12906.2|12901.2|12912.4|12907.4|12900.8|12895.8|0
1599610200000|2020-09-09 00:10:00|12905.8|12900.8|12910.4|12905.4|12914.3|12909.3|12898.8|12893.8|0
1599610500000|2020-09-09 00:15:00|12909.9|12904.9|12905|12901|12914.3|12909.5|12876.2|12872.2|161
1599610800000|2020-09-09 00:20:00|12901.7|12897.7|12904|12900|12908.5|12904.5|12891.7|12887.7|56
1599611100000|2020-09-09 00:25:00|12902|12898|12891.2|12887.2|12902.7|12898.7|12891.2|12887.2|62
1599611400000|2020-09-09 00:30:00|12892|12888|12908.5|12904.5|12908.5|12904.5|12891.5|12887.5|30
1599611700000|2020-09-09 00:35:00|12908.2|12904.2|12925.5|12921.5|12926.2|12922.2|12908|12904|39
1599612000000|2020-09-09 00:40:00|12925.7|12921.7|12931.5|12927.5|12933.2|12929.2|12920.2|12916.2|41
1599612300000|2020-09-09 00:45:00|12930.7|12926.7|12924.2|12920.2|12931.7|12927.7|12921|12917|16
1599612600000|2020-09-09 00:50:00|12924.5|12920.5|12925|12921|12930.5|12926.5|12921|12917|31
1599612900000|2020-09-09 00:55:00|12925.2|12921.2|12931.2|12927.2|12938.5|12934.5|12924|12920|10
1599613200000|2020-09-09 01:00:00|12931.5|12927.5|12925.2|12921.2|12931.5|12927.5|12918.7|12914.7|4
1599613500000|2020-09-09 01:05:00|12925.5|12921.5|12900.7|12896.7|12930.2|12926.2|12898|12894|16
1599613800000|2020-09-09 01:10:00|12902|12898|12912.5|12908.5|12913|12909|12895.5|12891.5|19
1599614100000|2020-09-09 01:15:00|12912|12908|12917.7|12913.7|12920.7|12916.7|12908.7|12904.7|25
1599614400000|2020-09-09 01:20:00|12917.5|12913.5|12920.7|12916.7|12923.5|12919.5|12913|12909|12
1599614700000|2020-09-09 01:25:00|12920.2|12916.2|12925|12921|12928.2|12924.2|12914.7|12910.7|12
1599615000000|2020-09-09 01:30:00|12925.2|12921.2|12927|12923|12929.2|12925.2|12912.7|12908.7|18
1599615300000|2020-09-09 01:35:00|12929.5|12925.5|12938.5|12934.5|12946|12942|12927.2|12923.2|35
1599615600000|2020-09-09 01:40:00|12939|12935|12951.5|12947.5|12955.7|12951.7|12938|12934|28
1599615900000|2020-09-09 01:45:00|12949|12945|12944|12940|12950.7|12946.7|12942.5|12938.5|36
1599616200000|2020-09-09 01:50:00|12944.7|12940.7|12939.7|12935.7|12945.5|12941.5|12938.2|12934.2|15
1599616500000|2020-09-09 01:55:00|12939.5|12935.5|12936.7|12932.7|12939.7|12935.7|12928|12924|11
1599616800000|2020-09-09 02:00:00|12936|12932|12928.2|12924.2|12936|12932|12925.5|12921.5|24
1599617100000|2020-09-09 02:05:00|12928|12924|12935|12931|12939.7|12935.7|12927.5|12923.5|4
1599617400000|2020-09-09 02:10:00|12934.7|12930.7|12952.2|12948.2|12953.7|12949.7|12933.7|12929.7|16
1599617700000|2020-09-09 02:15:00|12951.7|12947.7|12941.7|12937.7|12951.7|12947.7|12936.2|12932.2|21
1599618000000|2020-09-09 02:20:00|12942|12938|12935|12931|12943|12939|12931.5|12927.5|4
1599618300000|2020-09-09 02:25:00|12933.5|12929.5|12942|12938|12943.2|12939.2|12931.7|12927.7|6
1599618600000|2020-09-09 02:30:00|12941.7|12937.7|12918.7|12914.7|12941.7|12937.7|12918.2|12914.2|30
1599618900000|2020-09-09 02:35:00|12918.5|12914.5|12928|12924|12928.7|12924.7|12915.7|12911.7|15
1599619200000|2020-09-09 02:40:00|12928.2|12924.2|12930.2|12926.2|12931.2|12927.2|12922.5|12918.5|28
1599619500000|2020-09-09 02:45:00|12930|12926|12935|12931|12937.2|12933.2|12927.5|12923.5|3
1599619800000|2020-09-09 02:50:00|12935.2|12931.2|12930|12926|12937.2|12933.2|12926.5|12922.5|4
1599620100000|2020-09-09 02:55:00|12932|12928|12937|12933|12938|12934|12930.7|12926.7|3
1599620400000|2020-09-09 03:00:00|12935.5|12931.5|12931|12927|12937.5|12933.5|12931|12927|8
1599620700000|2020-09-09 03:05:00|12932|12928|12934|12930|12937|12933|12929|12925|6
1599621000000|2020-09-09 03:10:00|12933.7|12929.7|12933.5|12929.5|12937.5|12933.5|12928.2|12924.2|7
1599621300000|2020-09-09 03:15:00|12933.7|12929.7|12945.5|12941.5|12946.2|12942.2|12933.7|12929.7|3
1599621600000|2020-09-09 03:20:00|12944.5|12940.5|12944|12940|12944.5|12940.5|12936.7|12932.7|5
1599621900000|2020-09-09 03:25:00|12943.7|12939.7|12938.2|12934.2|12943.7|12939.7|12935.5|12931.5|5
1599622200000|2020-09-09 03:30:00|12938|12934|12936|12932|12939|12935|12934|12930|8
1599622500000|2020-09-09 03:35:00|12936.7|12932.7|12939.5|12935.5|12941.7|12937.7|12934.2|12930.2|12
1599622800000|2020-09-09 03:40:00|12939|12935|12938.2|12934.2|12939|12935|12934.5|12930.5|8
1599623100000|2020-09-09 03:45:00|12938|12934|12950|12946|12950.7|12946.7|12937.7|12933.7|22
1599623400000|2020-09-09 03:50:00|12948.7|12944.7|12950|12946|12952.2|12948.2|12947.5|12943.5|32
1599623700000|2020-09-09 03:55:00|12949.7|12945.7|12952.7|12948.7|12957.5|12953.5|12949.7|12945.7|26
1599624000000|2020-09-09 04:00:00|12953.5|12949.5|12949|12945|12953.7|12949.7|12943.7|12939.7|31
1599624300000|2020-09-09 04:05:00|12948.7|12944.7|12949|12945|12949.5|12945.5|12948.7|12944.7|1
1599624600000|2020-09-09 04:10:00|12948.7|12944.7|12948.5|12944.5|12951.7|12947.7|12948.5|12944.5|6
1599624900000|2020-09-09 04:15:00|12949.7|12945.7|12962.5|12958.5|12962.5|12958.5|12949.7|12945.7|29
1599625200000|2020-09-09 04:20:00|12962.2|12958.2|12967.5|12963.5|12967.7|12963.7|12959.7|12955.7|7
1599625500000|2020-09-09 04:25:00|12967.2|12963.2|12970.2|12966.2|12971.5|12967.5|12966.7|12962.7|13
1599625800000|2020-09-09 04:30:00|12969|12965|12968.7|12964.7|12970.7|12966.7|12962.5|12958.5|18
1599626100000|2020-09-09 04:35:00|12968.5|12964.5|12965.5|12961.5|12970|12966|12963.7|12959.7|11
1599626400000|2020-09-09 04:40:00|12965|12961|12962|12958|12965.2|12961.2|12958.2|12954.2|17
1599626700000|2020-09-09 04:45:00|12962.7|12958.7|12963.5|12959.5|12967|12963|12958|12954|10
1599627000000|2020-09-09 04:50:00|12963.2|12959.2|12964.7|12960.7|12968.5|12964.5|12962|12958|8
1599627300000|2020-09-09 04:55:00|12965|12961|12962|12958|12967.5|12963.5|12959.2|12955.2|9
1599627600000|2020-09-09 05:00:00|12962.2|12958.2|12976|12972|12982|12978|12959|12955|40
1599627900000|2020-09-09 05:05:00|12975.7|12971.7|12988|12984|12989.2|12985.2|12975.7|12971.7|44
1599628200000|2020-09-09 05:10:00|12987.7|12983.7|13007|13003|13010.7|13006.7|12986.2|12982.2|104
1599628500000|2020-09-09 05:15:00|13006.5|13002.5|13001.5|12997.5|13016.5|13012.5|12997.5|12993.5|108
1599628800000|2020-09-09 05:20:00|13001.7|12997.7|12989.2|12985.2|13004|13000|12985|12981|63
1599629100000|2020-09-09 05:25:00|12988|12984|12980.7|12976.7|12993.7|12989.7|12979.5|12975.5|16
1599629400000|2020-09-09 05:30:00|12982.7|12978.7|12973|12969|12986.7|12982.7|12963.7|12959.7|61
1599629700000|2020-09-09 05:35:00|12972.7|12968.7|12958|12954|12973.5|12969.5|12957|12953|71
1599630000000|2020-09-09 05:40:00|12957.7|12953.7|12952.2|12948.2|12958.2|12954.2|12948.7|12944.7|42
1599630300000|2020-09-09 05:45:00|12952.5|12948.5|12956.2|12952.2|12956.7|12952.7|12948.5|12944.5|44
1599630600000|2020-09-09 05:50:00|12957.2|12953.2|12947|12943|12959.7|12955.7|12944|12940|68
1599630900000|2020-09-09 05:55:00|12946.7|12942.7|12949.7|12945.7|12950.5|12946.5|12943.2|12939.2|36
1599631200000|2020-09-09 06:00:00|12948.7|12946.7|12956.2|12954.2|12961.7|12959.7|12944|12942|155
1599631500000|2020-09-09 06:05:00|12955.7|12953.7|12955.2|12953.2|12969.5|12967.5|12952|12950|157
1599631800000|2020-09-09 06:10:00|12955|12953|12926|12924|12956.2|12954.2|12921.5|12919.5|252
1599632100000|2020-09-09 06:15:00|12925.7|12923.7|12916.7|12914.7|12926.7|12924.7|12907.7|12905.7|175
1599632400000|2020-09-09 06:20:00|12916|12914|12917|12915|12917.2|12915.2|12898.5|12896.5|264
1599632700000|2020-09-09 06:25:00|12916|12914|12913.2|12911.2|12925.5|12923.5|12908.5|12906.5|210
1599633000000|2020-09-09 06:30:00|12913|12911|12929|12927|12932.5|12930.5|12909.2|12907.2|328
1599633300000|2020-09-09 06:35:00|12928.2|12926.2|12919.5|12917.5|12931|12929|12915|12913|211
1599633600000|2020-09-09 06:40:00|12919|12917|12916.5|12914.5|12922|12920|12909.2|12907.2|179
1599633900000|2020-09-09 06:45:00|12916.2|12914.2|12941.5|12939.5|12943|12941|12915.2|12913.2|349
1599634200000|2020-09-09 06:50:00|12941.2|12939.2|12944.7|12942.7|12946.5|12944.5|12939|12937|207
1599634500000|2020-09-09 06:55:00|12944.5|12942.5|12959|12957|12959.2|12957.2|12939.2|12937.2|418
1599634800000|2020-09-09 07:00:00|12958.6|12957.4|13010.6|13009.4|13029.3|13028.1|12958.6|12957.4|2573
1599635100000|2020-09-09 07:05:00|13012.3|13011.1|13006.8|13005.6|13025.6|13024.4|13004.3|13003.1|1250
1599635400000|2020-09-09 07:10:00|13006.6|13005.4|13060.6|13059.4|13070.3|13069.1|13005.8|13004.6|1596
1599635700000|2020-09-09 07:15:00|13061.6|13060.4|13038.3|13037.1|13078.8|13077.6|13035.3|13034.1|2008
1599636000000|2020-09-09 07:20:00|13038.1|13036.9|13073.3|13072.1|13087.6|13086.4|13032.3|13031.1|1683
1599636300000|2020-09-09 07:25:00|13073.8|13072.6|13061.1|13059.9|13077.1|13075.9|13048.1|13046.9|923
1599636600000|2020-09-09 07:30:00|13062.1|13060.9|13083.3|13082.1|13092.6|13091.4|13057.8|13056.6|1086
1599636900000|2020-09-09 07:35:00|13083.1|13081.9|13076.1|13074.9|13091.3|13090.1|13072.6|13071.4|827
1599637200000|2020-09-09 07:40:00|13075.8|13074.6|13091.5|13090.3|13096.7|13095.5|13075.3|13074.1|959
1599637500000|2020-09-09 07:45:00|13092|13090.8|13085.5|13084.3|13096.7|13095.5|13074.5|13073.3|621
1599637800000|2020-09-09 07:50:00|13085.7|13084.5|13078.7|13077.5|13091.2|13090|13068.7|13067.5|781
1599638100000|2020-09-09 07:55:00|13079|13077.8|13070.7|13069.5|13084.7|13083.5|13062.7|13061.5|591
1599638400000|2020-09-09 08:00:00|13071.5|13070.3|13089.7|13088.5|13099.5|13098.3|13066|13064.8|925
1599638700000|2020-09-09 08:05:00|13089.5|13088.3|13125.5|13124.3|13126.2|13125|13088|13086.8|1260
1599639000000|2020-09-09 08:10:00|13125.2|13124|13108.7|13107.5|13136.5|13135.3|13103.7|13102.5|1064
1599639300000|2020-09-09 08:15:00|13109|13107.8|13118|13116.8|13133|13131.8|13109|13107.8|598
1599639600000|2020-09-09 08:20:00|13118.2|13117|13111.7|13110.5|13139.2|13138|13110.7|13109.5|727
1599639900000|2020-09-09 08:25:00|13111.5|13110.3|13116.2|13115|13121.5|13120.3|13104|13102.8|510
1599640200000|2020-09-09 08:30:00|13116.5|13115.3|13105.5|13104.3|13129.5|13128.3|13100.5|13099.3|549
1599640500000|2020-09-09 08:35:00|13105.7|13104.5|13099|13097.8|13113.2|13112|13098.2|13097|458
1599640800000|2020-09-09 08:40:00|13099.2|13098|13072|13070.8|13099.5|13098.3|13070.5|13069.3|739
1599641100000|2020-09-09 08:45:00|13072.2|13071|13094|13092.8|13096.5|13095.3|13071|13069.8|560
1599641400000|2020-09-09 08:50:00|13093.7|13092.5|13081.7|13080.5|13102.5|13101.3|13079|13077.8|723
1599641700000|2020-09-09 08:55:00|13081|13079.8|13077.2|13076|13095.5|13094.3|13074.2|13073|306
1599642000000|2020-09-09 09:00:00|13076.7|13075.5|13054.5|13053.3|13077|13075.8|13050.7|13049.5|864
1599642300000|2020-09-09 09:05:00|13054.2|13053|13073|13071.8|13073.7|13072.5|13052.5|13051.3|302
1599642600000|2020-09-09 09:10:00|13073.2|13072|13089|13087.8|13094|13092.8|13066.5|13065.3|333
1599642900000|2020-09-09 09:15:00|13089.5|13088.3|13090.7|13089.5|13097.7|13096.5|13078.7|13077.5|406
1599643200000|2020-09-09 09:20:00|13091|13089.8|13091.5|13090.3|13096.2|13095|13082.7|13081.5|202
1599643500000|2020-09-09 09:25:00|13091.2|13090|13091|13089.8|13101|13099.8|13090.2|13089|296
1599643800000|2020-09-09 09:30:00|13091.2|13090|13091.2|13090|13099.5|13098.3|13080.5|13079.3|340
1599644100000|2020-09-09 09:35:00|13091.5|13090.3|13094.5|13093.3|13105|13103.8|13089|13087.8|265
1599644400000|2020-09-09 09:40:00|13094.2|13093|13094|13092.8|13096.5|13095.3|13084.2|13083|338
1599644700000|2020-09-09 09:45:00|13094.2|13093|13100.7|13099.5|13103.5|13102.3|13094|13092.8|311
1599645000000|2020-09-09 09:50:00|13101|13099.8|13093.5|13092.3|13103|13101.8|13087.2|13086|206
1599645300000|2020-09-09 09:55:00|13093|13091.8|13101.2|13100|13105.2|13104|13089.7|13088.5|362
1599645600000|2020-09-09 10:00:00|13101|13099.8|13093.7|13092.5|13111.5|13110.3|13093.5|13092.3|396
1599645900000|2020-09-09 10:05:00|13093.5|13092.3|13095.5|13094.3|13097|13095.8|13084.5|13083.3|278
1599646200000|2020-09-09 10:10:00|13095.2|13094|13085.7|13084.5|13099.5|13098.3|13083.7|13082.5|326
1599646500000|2020-09-09 10:15:00|13085.5|13084.3|13086.5|13085.3|13086.5|13085.3|13074.7|13073.5|386
1599646800000|2020-09-09 10:20:00|13086.2|13085|13084.2|13083|13091|13089.8|13079.2|13078|450
1599647100000|2020-09-09 10:25:00|13084.5|13083.3|13086.7|13085.5|13089.2|13088|13079|13077.8|388
1599647400000|2020-09-09 10:30:00|13086.5|13085.3|13088.5|13087.3|13096|13094.8|13084.5|13083.3|184
1599647700000|2020-09-09 10:35:00|13088.7|13087.5|13078|13076.8|13089.7|13088.5|13074.5|13073.3|241
1599648000000|2020-09-09 10:40:00|13077.7|13076.5|13078|13076.8|13079.7|13078.5|13071.7|13070.5|197
1599648300000|2020-09-09 10:45:00|13078.2|13077|13075|13073.8|13081.5|13080.3|13072|13070.8|185
1599648600000|2020-09-09 10:50:00|13075.2|13074|13072|13070.8|13082|13080.8|13068.2|13067|225
1599648900000|2020-09-09 10:55:00|13072.2|13071|13080.2|13079|13085|13083.8|13072.2|13071|281
1599649200000|2020-09-09 11:00:00|13079|13077.8|13068|13066.8|13081.5|13080.3|13064.5|13063.3|336
1599649500000|2020-09-09 11:05:00|13067.7|13066.5|13060.5|13059.3|13069.2|13068|13053.2|13052|385
1599649800000|2020-09-09 11:10:00|13060.7|13059.5|13051.7|13050.5|13067|13065.8|13047.5|13046.3|354
1599650100000|2020-09-09 11:15:00|13051.5|13050.3|13064.7|13063.5|13073|13071.8|13051|13049.8|374
1599650400000|2020-09-09 11:20:00|13064.5|13063.3|13072|13070.8|13075.7|13074.5|13061.7|13060.5|359
1599650700000|2020-09-09 11:25:00|13071.7|13070.5|13085|13083.8|13087.2|13086|13067.2|13066|356
1599651000000|2020-09-09 11:30:00|13084.7|13083.5|13089.7|13088.5|13093.2|13092|13079|13077.8|344
1599651300000|2020-09-09 11:35:00|13090.5|13089.3|13099.7|13098.5|13103.2|13102|13089.7|13088.5|542
1599651600000|2020-09-09 11:40:00|13100|13098.8|13099|13097.8|13102|13100.8|13083.5|13082.3|575
1599651900000|2020-09-09 11:45:00|13099.3|13098.1|13103.3|13102.1|13108.5|13107.3|13098.8|13097.6|449
1599652200000|2020-09-09 11:50:00|13103.5|13102.3|13118.5|13117.3|13119.5|13118.3|13103|13101.8|567
1599652500000|2020-09-09 11:55:00|13118.8|13117.6|13117.5|13116.3|13122.3|13121.1|13114|13112.8|423
1599652800000|2020-09-09 12:00:00|13117.8|13116.6|13121|13119.8|13133.3|13132.1|13113.5|13112.3|682
1599653100000|2020-09-09 12:05:00|13121.3|13120.1|13124.3|13123.1|13125.5|13124.3|13112.5|13111.3|479
1599653400000|2020-09-09 12:10:00|13124.5|13123.3|13126.5|13125.3|13131|13129.8|13121.5|13120.3|371
1599653700000|2020-09-09 12:15:00|13126.8|13125.6|13117.3|13116.1|13135|13133.8|13116.5|13115.3|523
1599654000000|2020-09-09 12:20:00|13117|13115.8|13118.5|13117.3|13125.3|13124.1|13113.8|13112.6|315
1599654300000|2020-09-09 12:25:00|13118.3|13117.1|13115|13113.8|13123.3|13122.1|13113.8|13112.6|383
1599654600000|2020-09-09 12:30:00|13114|13112.8|13115.3|13114.1|13117.3|13116.1|13109.3|13108.1|416
1599654900000|2020-09-09 12:35:00|13115|13113.8|13137.5|13136.3|13138|13136.8|13115|13113.8|692
1599655200000|2020-09-09 12:40:00|13137.8|13136.6|13130.5|13129.3|13140.3|13139.1|13125.3|13124.1|483
1599655500000|2020-09-09 12:45:00|13130.8|13129.6|13137.5|13136.3|13140|13138.8|13130.5|13129.3|481
1599655800000|2020-09-09 12:50:00|13137.8|13136.6|13119.3|13118.1|13139|13137.8|13115|13113.8|657
1599656100000|2020-09-09 12:55:00|13119|13117.8|13122.5|13121.3|13130|13128.8|13111|13109.8|896
1599656400000|2020-09-09 13:00:00|13122.3|13121.1|13132.3|13131.1|13135|13133.8|13118.3|13117.1|426
1599656700000|2020-09-09 13:05:00|13132.5|13131.3|13142.5|13141.3|13144.5|13143.3|13129.5|13128.3|519
1599657000000|2020-09-09 13:10:00|13142|13140.8|13148.8|13147.6|13148.8|13147.6|13138|13136.8|548
1599657300000|2020-09-09 13:15:00|13148.5|13147.3|13150.5|13149.3|13155|13153.8|13142|13140.8|444
1599657600000|2020-09-09 13:20:00|13150.8|13149.6|13153.5|13152.3|13160|13158.8|13149|13147.8|412
1599657900000|2020-09-09 13:25:00|13153.3|13152.1|13148|13146.8|13164.5|13163.3|13146.3|13145.1|691
1599658200000|2020-09-09 13:30:00|13149.5|13148.3|13145.3|13144.1|13162.5|13161.3|13139|13137.8|1400
1599658500000|2020-09-09 13:35:00|13146|13144.8|13139.8|13138.6|13166.8|13165.6|13134.8|13133.6|1314
1599658800000|2020-09-09 13:40:00|13139.5|13138.3|13159|13157.8|13169|13167.8|13136.5|13135.3|804
1599659100000|2020-09-09 13:45:00|13159.3|13158.1|13167|13165.8|13173.8|13172.6|13151.5|13150.3|945
1599659400000|2020-09-09 13:50:00|13167.3|13166.1|13207.3|13206.1|13210|13208.8|13167.3|13166.1|1465
1599659700000|2020-09-09 13:55:00|13206.8|13205.6|13215|13213.8|13215|13213.8|13199|13197.8|786
1599660000000|2020-09-09 14:00:00|13215.5|13214.3|13216.5|13215.3|13227.5|13226.3|13209|13207.8|1065
1599660300000|2020-09-09 14:05:00|13216.3|13215.1|13195|13193.8|13221|13219.8|13194|13192.8|883
1599660600000|2020-09-09 14:10:00|13196|13194.8|13207.3|13206.1|13212.5|13211.3|13194.3|13193.1|1008
1599660900000|2020-09-09 14:15:00|13207.5|13206.3|13225.9|13224.7|13241.3|13240.1|13207.5|13206.3|1047
1599661200000|2020-09-09 14:20:00|13226.1|13224.9|13229|13227.8|13237.4|13236.2|13219.9|13218.7|737
1599661500000|2020-09-09 14:25:00|13228.7|13227.5|13222.5|13221.3|13241.5|13240.3|13222.2|13221|873
1599661800000|2020-09-09 14:30:00|13222.2|13221|13217.2|13216|13233|13231.8|13215.7|13214.5|781
1599662100000|2020-09-09 14:35:00|13217.5|13216.3|13229|13227.8|13229|13227.8|13216.5|13215.3|453
1599662400000|2020-09-09 14:40:00|13229.2|13228|13224.7|13223.5|13248.2|13247|13223.2|13222|717
1599662700000|2020-09-09 14:45:00|13225.5|13224.3|13218.2|13217|13239.2|13238|13207.5|13206.3|658
1599663000000|2020-09-09 14:50:00|13218|13216.8|13213|13211.8|13231.7|13230.5|13213|13211.8|438
1599663300000|2020-09-09 14:55:00|13212.7|13211.5|13230|13228.8|13231|13229.8|13211.7|13210.5|745
1599663600000|2020-09-09 15:00:00|13230.2|13229|13255.2|13254|13257.5|13256.3|13230.2|13229|976
1599663900000|2020-09-09 15:05:00|13255.5|13254.3|13231.2|13230|13258.5|13257.3|13229.5|13228.3|712
1599664200000|2020-09-09 15:10:00|13231.5|13230.3|13241|13239.8|13252.5|13251.3|13224.5|13223.3|670
1599664500000|2020-09-09 15:15:00|13240.7|13239.5|13238|13236.8|13245|13243.8|13228|13226.8|600
1599664800000|2020-09-09 15:20:00|13237.7|13236.5|13243|13241.8|13250.2|13249|13232.2|13231|598
1599665100000|2020-09-09 15:25:00|13242.7|13241.5|13251|13249.8|13258.5|13257.3|13242|13240.8|1305
1599665400000|2020-09-09 15:30:00|13251.4|13249.4|13233.6|13231.6|13256.6|13254.6|13229.9|13227.9|2005
1599665700000|2020-09-09 15:35:00|13234.1|13232.1|13240.6|13238.6|13248.6|13246.6|13233.1|13231.1|1266
1599666000000|2020-09-09 15:40:00|13241.1|13239.1|13236.1|13234.1|13248.6|13246.6|13226.9|13224.9|539
1599666300000|2020-09-09 15:45:00|13236.4|13234.4|13233.6|13231.6|13241.9|13239.9|13228.9|13226.9|416
1599666600000|2020-09-09 15:50:00|13233.9|13231.9|13228.9|13226.9|13245.1|13243.1|13227.9|13225.9|476
1599666900000|2020-09-09 15:55:00|13228.6|13226.6|13232.1|13230.1|13233.1|13231.1|13225.4|13223.4|417
1599667200000|2020-09-09 16:00:00|13232.4|13230.4|13237.6|13235.6|13238.9|13236.9|13226.1|13224.1|331
1599667500000|2020-09-09 16:05:00|13236.9|13234.9|13240.1|13238.1|13243.6|13241.6|13230.6|13228.6|343
1599667800000|2020-09-09 16:10:00|13239.9|13237.9|13245.9|13243.9|13253.1|13251.1|13239.6|13237.6|358
1599668100000|2020-09-09 16:15:00|13246.1|13244.1|13250.6|13248.6|13253.1|13251.1|13243.4|13241.4|292
1599668400000|2020-09-09 16:20:00|13250.1|13248.1|13240.1|13238.1|13252.1|13250.1|13238.1|13236.1|198
1599668700000|2020-09-09 16:25:00|13239.6|13237.6|13232.6|13230.6|13244.6|13242.6|13230.9|13228.9|236
1599669000000|2020-09-09 16:30:00|13233.6|13231.6|13239.4|13237.4|13247.1|13245.1|13228.9|13226.9|315
1599669300000|2020-09-09 16:35:00|13239.1|13237.1|13243.1|13241.1|13245.9|13243.9|13238.6|13236.6|125
1599669600000|2020-09-09 16:40:00|13242.9|13240.9|13252.4|13250.4|13254.6|13252.6|13240.1|13238.1|219
1599669900000|2020-09-09 16:45:00|13252.6|13250.6|13259.1|13257.1|13260.4|13258.4|13251.1|13249.1|204
1599670200000|2020-09-09 16:50:00|13259.4|13257.4|13262.9|13260.9|13270.1|13268.1|13259.1|13257.1|382
1599670500000|2020-09-09 16:55:00|13263.1|13261.1|13281.1|13279.1|13283.6|13281.6|13263.1|13261.1|412
1599670800000|2020-09-09 17:00:00|13281.6|13279.6|13292.6|13290.6|13294.6|13292.6|13279.4|13277.4|440
1599671100000|2020-09-09 17:05:00|13292.9|13290.9|13300.9|13298.9|13300.9|13298.9|13290.1|13288.1|266
1599671400000|2020-09-09 17:10:00|13301.1|13299.1|13306.9|13304.9|13310.1|13308.1|13301.1|13299.1|335
1599671700000|2020-09-09 17:15:00|13306.6|13304.6|13288.6|13286.6|13306.6|13304.6|13286.6|13284.6|381
1599672000000|2020-09-09 17:20:00|13289.1|13287.1|13291.1|13289.1|13294.6|13292.6|13287.9|13285.9|130
1599672300000|2020-09-09 17:25:00|13290.9|13288.9|13287.9|13285.9|13293.1|13291.1|13286.9|13284.9|138
1599672600000|2020-09-09 17:30:00|13287.6|13285.6|13290.6|13288.6|13292.1|13290.1|13280.6|13278.6|223
1599672900000|2020-09-09 17:35:00|13290.4|13288.4|13290.9|13288.9|13297.4|13295.4|13288.6|13286.6|165
1599673200000|2020-09-09 17:40:00|13291.1|13289.1|13275.6|13273.6|13292.9|13290.9|13275.6|13273.6|303
1599673500000|2020-09-09 17:45:00|13275.4|13273.4|13285.1|13283.1|13286.6|13284.6|13274.6|13272.6|255
1599673800000|2020-09-09 17:50:00|13285.4|13283.4|13284.1|13282.1|13288.1|13286.1|13276.1|13274.1|202
1599674100000|2020-09-09 17:55:00|13283.4|13281.4|13279.6|13277.6|13284.1|13282.1|13277.1|13275.1|213
1599674400000|2020-09-09 18:00:00|13280.9|13278.9|13274.6|13272.6|13283.6|13281.6|13272.1|13270.1|275
1599674700000|2020-09-09 18:05:00|13274.4|13272.4|13283.1|13281.1|13283.4|13281.4|13273.6|13271.6|238
1599675000000|2020-09-09 18:10:00|13283.4|13281.4|13285.1|13283.1|13290.6|13288.6|13281.1|13279.1|141
1599675300000|2020-09-09 18:15:00|13286.1|13284.1|13286.4|13284.4|13288.9|13286.9|13283.1|13281.1|95
1599675600000|2020-09-09 18:20:00|13286.1|13284.1|13282.1|13280.1|13286.4|13284.4|13279.4|13277.4|107
1599675900000|2020-09-09 18:25:00|13282.4|13280.4|13280.4|13278.4|13287.4|13285.4|13275.9|13273.9|110
1599676200000|2020-09-09 18:30:00|13280.6|13278.6|13290.6|13288.6|13290.9|13288.9|13280.6|13278.6|111
1599676500000|2020-09-09 18:35:00|13289.9|13287.9|13295.1|13293.1|13299.4|13297.4|13289.9|13287.9|98
1599676800000|2020-09-09 18:40:00|13294.1|13292.1|13294.9|13292.9|13297.1|13295.1|13291.1|13289.1|44
1599677100000|2020-09-09 18:45:00|13295.1|13293.1|13290.1|13288.1|13296.4|13294.4|13287.1|13285.1|57
1599677400000|2020-09-09 18:50:00|13291.1|13289.1|13297.4|13295.4|13297.9|13295.9|13287.4|13285.4|87
1599677700000|2020-09-09 18:55:00|13297.9|13295.9|13295.9|13293.9|13304.4|13302.4|13295.9|13293.9|246
1599678000000|2020-09-09 19:00:00|13296.9|13294.9|13311.9|13309.9|13313.9|13311.9|13296.9|13294.9|241
1599678300000|2020-09-09 19:05:00|13312.1|13310.1|13315.9|13313.9|13316.9|13314.9|13310.4|13308.4|125
1599678600000|2020-09-09 19:10:00|13315.6|13313.6|13304.9|13302.9|13315.6|13313.6|13303.1|13301.1|109
1599678900000|2020-09-09 19:15:00|13305.1|13303.1|13311.4|13309.4|13314.6|13312.6|13305.1|13303.1|89
1599679200000|2020-09-09 19:20:00|13311.6|13309.6|13314.9|13312.9|13315.6|13313.6|13305.9|13303.9|94
1599679500000|2020-09-09 19:25:00|13314.6|13312.6|13311.6|13309.6|13315.1|13313.1|13304.9|13302.9|126
1599679800000|2020-09-09 19:30:00|13311.9|13309.9|13307.4|13305.4|13317.1|13315.1|13305.6|13303.6|184
1599680100000|2020-09-09 19:35:00|13307.6|13305.6|13289.1|13287.1|13308.9|13306.9|13289.1|13287.1|236
1599680400000|2020-09-09 19:40:00|13288.9|13286.9|13279.9|13277.9|13294.1|13292.1|13278.1|13276.1|239
1599680700000|2020-09-09 19:45:00|13278.9|13276.9|13275.6|13273.6|13280.9|13278.9|13269.6|13267.6|217
1599681000000|2020-09-09 19:50:00|13276.6|13274.6|13288.1|13286.1|13288.1|13286.1|13262.1|13260.1|384
1599681300000|2020-09-09 19:55:00|13287.6|13285.6|13256.6|13254.6|13287.6|13285.6|13253.9|13251.9|306
1599681600000|2020-09-09 20:00:00|13258.1|13253.1|13252.6|13247.6|13264|13259|13234.4|13229.4|47
1599681900000|2020-09-09 20:05:00|13252.1|13247.1|13274.4|13269.4|13278.9|13273.9|13251.7|13246.7|0
1599682200000|2020-09-09 20:10:00|13273.4|13268.4|13281.9|13276.9|13283.5|13278.5|13267|13262|0
1599682500000|2020-09-09 20:15:00|13282.1|13277.1|13278.8|13273.8|13283.3|13278.3|13278.1|13273.1|0
1599682800000|2020-09-09 20:20:00|13278.7|13273.7|13278.8|13273.8|13278.9|13273.9|13277.9|13272.9|0
1599683100000|2020-09-09 20:25:00|13278.9|13273.9|13279|13274|13279.1|13274.1|13278.4|13273.4|0
1599683400000|2020-09-09 20:30:00|13280.9|13275.9|13266.1|13261.1|13280.9|13275.9|13264.9|13259.9|0
1599683700000|2020-09-09 20:35:00|13267.1|13262.1|13259.9|13254.9|13272|13267|13257.8|13252.8|0
1599684000000|2020-09-09 20:40:00|13260.9|13255.9|13260.2|13255.2|13265.1|13260.1|13258.8|13253.8|0
1599684300000|2020-09-09 20:45:00|13261.2|13256.2|13260.2|13255.2|13264.2|13259.2|13259.3|13254.3|0
1599684600000|2020-09-09 20:50:00|13261.2|13256.2|13261.6|13256.6|13262.2|13257.2|13258.3|13253.3|0
1599684900000|2020-09-09 20:55:00|13260.6|13255.6|13257.2|13252.2|13261.6|13256.6|13254.8|13249.8|0
1599685200000|2020-09-09 21:00:00|13256.5|13251.5|13252.1|13247.1|13256.5|13251.5|13250.9|13245.9|0
1599685500000|2020-09-09 21:05:00|13253.7|13248.7|13251.6|13246.6|13253.7|13248.7|13248.9|13243.9|0
1599685800000|2020-09-09 21:10:00|13252.2|13247.2|13254|13249|13254|13249|13252.2|13247.2|0
1599686100000|2020-09-09 21:15:00|13254.3|13249.3|13252.9|13247.9|13254.3|13249.3|13252.8|13247.8|0
1599686400000|2020-09-09 21:20:00|13253|13248|13253.9|13248.9|13254|13249|13253|13248|0
1599686700000|2020-09-09 21:25:00|13254.3|13249.3|13254.4|13249.4|13254.4|13249.4|13253.9|13248.9|0
1599687000000|2020-09-09 21:30:00|13254|13249|13254.1|13249.1|13254.1|13249.1|13254|13249|0
1599687300000|2020-09-09 21:35:00|13254.4|13249.4|13254.4|13249.4|13254.5|13249.5|13254.4|13249.4|0
1599687600000|2020-09-09 21:40:00|13254.5|13249.5|13254.4|13249.4|13254.7|13249.7|13253.9|13248.9|0
1599687900000|2020-09-09 21:45:00|13254.5|13249.5|13254.3|13249.3|13254.5|13249.5|13253.9|13248.9|0
1599688200000|2020-09-09 21:50:00|13254.5|13249.5|13254.9|13249.9|13254.9|13249.9|13254.5|13249.5|0
1599688500000|2020-09-09 21:55:00|13254.2|13249.2|13256|13251|13257.3|13252.3|13254.2|13249.2|0
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13268.8|13263.8|13279|13274|13263|13258|0
1599689100000|2020-09-09 22:05:00|13268.3|13263.3|13271.7|13266.7|13279.1|13274.1|13268.3|13263.3|0
1599689400000|2020-09-09 22:10:00|13272.6|13267.6|13267.6|13262.6|13280.5|13275.5|13267.6|13262.6|0
1599689700000|2020-09-09 22:15:00|13268.6|13263.6|13276.5|13271.5|13276.5|13271.5|13267.5|13262.5|0
1599690000000|2020-09-09 22:20:00|13277.5|13272.5|13292.2|13287.2|13292.2|13287.2|13277.5|13272.5|0
1599690300000|2020-09-09 22:25:00|13291.7|13286.7|13286.2|13281.2|13295.3|13290.3|13284.3|13279.3|0
1599690600000|2020-09-09 22:30:00|13285.2|13280.2|13292|13287|13292|13287|13282.3|13277.3|0
1599690900000|2020-09-09 22:35:00|13291|13286|13304.8|13299.8|13307.1|13302.1|13290.9|13285.9|0
1599691200000|2020-09-09 22:40:00|13304.3|13299.3|13303.3|13298.3|13306.8|13301.8|13300.3|13295.3|0
1599691500000|2020-09-09 22:45:00|13302.8|13297.8|13298.6|13293.6|13305.1|13300.1|13296.5|13291.5|0
1599691800000|2020-09-09 22:50:00|13299.1|13294.1|13312.1|13307.1|13313.1|13308.1|13297.7|13292.7|0
1599692100000|2020-09-09 22:55:00|13312.2|13307.2|13306|13301|13312.2|13307.2|13306|13301|0
1599692400000|2020-09-09 23:00:00|13305.1|13300.1|13311.3|13306.3|13314.1|13309.1|13304.6|13299.6|0
1599692700000|2020-09-09 23:05:00|13309.8|13304.8|13315.7|13310.7|13316.7|13311.7|13309.4|13304.4|0
1599693000000|2020-09-09 23:10:00|13316.2|13311.2|13312.4|13307.4|13318.6|13313.6|13309.6|13304.6|0
1599693300000|2020-09-09 23:15:00|13314.4|13309.4|13310.3|13305.3|13315.3|13310.3|13309.3|13304.3|0
1599693600000|2020-09-09 23:20:00|13310.2|13305.2|13305.2|13300.2|13310.9|13305.9|13302.1|13297.1|0
1599693900000|2020-09-09 23:25:00|13304.2|13299.2|13301|13296|13308.1|13303.1|13301|13296|0
1599694200000|2020-09-09 23:30:00|13301.5|13296.5|13307.9|13302.9|13311.3|13306.3|13301.5|13296.5|0
1599694500000|2020-09-09 23:35:00|13308.4|13303.4|13299.1|13294.1|13309.9|13304.9|13297.2|13292.2|0
1599694800000|2020-09-09 23:40:00|13299.6|13294.6|13295|13290|13302|13297|13293.7|13288.7|0
1599695100000|2020-09-09 23:45:00|13294.5|13289.5|13295.7|13290.7|13301.6|13296.6|13294|13289|0
1599695400000|2020-09-09 23:50:00|13295.2|13290.2|13301.5|13296.5|13302|13297|13294.7|13289.7|0
1599695700000|2020-09-09 23:55:00|13301|13296|13305.5|13300.5|13305.5|13300.5|13300.5|13295.5|0
1599696000000|2020-09-10 00:00:00|13304.5|13299.5|13289.7|13284.7|13304.5|13299.5|13278.1|13273.1|0
1599696300000|2020-09-10 00:05:00|13290.2|13285.2|13291.1|13286.1|13292.1|13287.1|13285.4|13280.4|0
1599696600000|2020-09-10 00:10:00|13290.6|13285.6|13278|13273|13295.9|13290.9|13278|13273|0
1599696900000|2020-09-10 00:15:00|13277|13272|13284.6|13280.6|13285.1|13281.1|13266.6|13262.6|61
1599697200000|2020-09-10 00:20:00|13284.9|13280.9|13274.9|13270.9|13285.9|13281.9|13273.6|13269.6|30
1599697500000|2020-09-10 00:25:00|13274.6|13270.6|13279.4|13275.4|13284.1|13280.1|13274.6|13270.6|36
1599697800000|2020-09-10 00:30:00|13279.1|13275.1|13253.6|13249.6|13279.1|13275.1|13249.6|13245.6|60
1599698100000|2020-09-10 00:35:00|13253.4|13249.4|13260.9|13256.9|13260.9|13256.9|13246.4|13242.4|41
1599698400000|2020-09-10 00:40:00|13260.1|13256.1|13257.9|13253.9|13270.6|13266.6|13257.9|13253.9|38
1599698700000|2020-09-10 00:45:00|13258.1|13254.1|13257.4|13253.4|13270.1|13266.1|13255.4|13251.4|20
1599699000000|2020-09-10 00:50:00|13257.1|13253.1|13263.6|13259.6|13270.1|13266.1|13257.1|13253.1|4
1599699300000|2020-09-10 00:55:00|13263.9|13259.9|13256.4|13252.4|13267.1|13263.1|13251.6|13247.6|8
1599699600000|2020-09-10 01:00:00|13255.9|13251.9|13254.6|13250.6|13259.6|13255.6|13245.4|13241.4|76
1599699900000|2020-09-10 01:05:00|13254.4|13250.4|13261.9|13257.9|13265.4|13261.4|13254.1|13250.1|26
1599700200000|2020-09-10 01:10:00|13262.1|13258.1|13253.4|13249.4|13264.6|13260.6|13248.1|13244.1|22
1599700500000|2020-09-10 01:15:00|13253.1|13249.1|13248.1|13244.1|13256.4|13252.4|13243.6|13239.6|18
1599700800000|2020-09-10 01:20:00|13247.9|13243.9|13251.4|13247.4|13252.1|13248.1|13237.6|13233.6|25
1599701100000|2020-09-10 01:25:00|13249.9|13245.9|13263.1|13259.1|13267.6|13263.6|13249.4|13245.4|35
1599701400000|2020-09-10 01:30:00|13262.4|13258.4|13246.1|13242.1|13262.4|13258.4|13241.9|13237.9|6
1599701700000|2020-09-10 01:35:00|13244.9|13240.9|13244.4|13240.4|13247.9|13243.9|13230.9|13226.9|14
1599702000000|2020-09-10 01:40:00|13244.6|13240.6|13244.6|13240.6|13252.1|13248.1|13238.9|13234.9|19
1599702300000|2020-09-10 01:45:00|13244.4|13240.4|13246.4|13242.4|13247.6|13243.6|13236.4|13232.4|12
1599702600000|2020-09-10 01:50:00|13245.9|13241.9|13252.6|13248.6|13256.9|13252.9|13244.1|13240.1|8
1599702900000|2020-09-10 01:55:00|13252.9|13248.9|13248.1|13244.1|13261.9|13257.9|13245.4|13241.4|7
1599703200000|2020-09-10 02:00:00|13249.9|13245.9|13230.6|13226.6|13253.6|13249.6|13228.1|13224.1|13
1599703500000|2020-09-10 02:05:00|13230.4|13226.4|13232.9|13228.9|13237.1|13233.1|13226.4|13222.4|27
1599703800000|2020-09-10 02:10:00|13232.1|13228.1|13228.1|13224.1|13235.4|13231.4|13221.9|13217.9|11
1599704100000|2020-09-10 02:15:00|13227.9|13223.9|13227.6|13223.6|13235.1|13231.1|13225.6|13221.6|15
1599704400000|2020-09-10 02:20:00|13224.4|13220.4|13230.4|13226.4|13230.4|13226.4|13222.6|13218.6|29
1599704700000|2020-09-10 02:25:00|13230.6|13226.6|13240.4|13236.4|13240.6|13236.6|13230.6|13226.6|15
1599705000000|2020-09-10 02:30:00|13240.1|13236.1|13246.1|13242.1|13247.1|13243.1|13240.1|13236.1|11
1599705300000|2020-09-10 02:35:00|13242.1|13238.1|13239.1|13235.1|13244.6|13240.6|13236.4|13232.4|10
1599705600000|2020-09-10 02:40:00|13239.4|13235.4|13253.6|13249.6|13257.1|13253.1|13238.6|13234.6|10
1599705900000|2020-09-10 02:45:00|13253.9|13249.9|13253.6|13249.6|13255.4|13251.4|13248.6|13244.6|1
1599706200000|2020-09-10 02:50:00|13253.4|13249.4|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|7
1599706500000|2020-09-10 02:55:00|13263.1|13259.1|13257.9|13253.9|13266.4|13262.4|13255.9|13251.9|8
1599706800000|2020-09-10 03:00:00|13257.6|13253.6|13255.1|13251.1|13259.6|13255.6|13251.6|13247.6|6
1599707100000|2020-09-10 03:05:00|13255.6|13251.6|13256.6|13252.6|13261.4|13257.4|13251.1|13247.1|3
1599707400000|2020-09-10 03:10:00|13256.4|13252.4|13252.1|13248.1|13256.4|13252.4|13250.6|13246.6|2
1599707700000|2020-09-10 03:15:00|13251.9|13247.9|13253.9|13249.9|13257.1|13253.1|13249.6|13245.6|5
1599708000000|2020-09-10 03:20:00|13252.9|13248.9|13258.6|13254.6|13260.1|13256.1|13252.9|13248.9|1
1599708300000|2020-09-10 03:25:00|13258.4|13254.4|13251.9|13247.9|13260.4|13256.4|13250.9|13246.9|9
1599708600000|2020-09-10 03:30:00|13251.6|13247.6|13251.9|13247.9|13254.1|13250.1|13249.9|13245.9|4
1599708900000|2020-09-10 03:35:00|13251.6|13247.6|13254.9|13250.9|13254.9|13250.9|13251.6|13247.6|4
1599709200000|2020-09-10 03:40:00|13254.6|13250.6|13259.6|13255.6|13260.1|13256.1|13254.6|13250.6|1
1599709500000|2020-09-10 03:45:00|13259.4|13255.4|13249.9|13245.9|13259.4|13255.4|13249.9|13245.9|8
1599709800000|2020-09-10 03:50:00|13250.1|13246.1|13250.1|13246.1|13251.6|13247.6|13247.4|13243.4|3
1599710100000|2020-09-10 03:55:00|13249.9|13245.9|13247.6|13243.6|13249.9|13245.9|13246.1|13242.1|5
1599710400000|2020-09-10 04:00:00|13247.4|13243.4|13250.4|13246.4|13253.1|13249.1|13247.1|13243.1|8
1599710700000|2020-09-10 04:05:00|13251.6|13247.6|13250.6|13246.6|13254.4|13250.4|13250.6|13246.6|4
1599711000000|2020-09-10 04:10:00|13250.9|13246.9|13252.6|13248.6|13254.4|13250.4|13244.9|13240.9|5
1599711300000|2020-09-10 04:15:00|13252.4|13248.4|13248.6|13244.6|13254.4|13250.4|13246.6|13242.6|5
1599711600000|2020-09-10 04:20:00|13248.4|13244.4|13255.4|13251.4|13255.4|13251.4|13248.1|13244.1|12
1599711900000|2020-09-10 04:25:00|13255.1|13251.1|13255.9|13251.9|13257.9|13253.9|13255.1|13251.1|3
1599712200000|2020-09-10 04:30:00|13255.6|13251.6|13253.4|13249.4|13260.4|13256.4|13253.4|13249.4|3
1599712500000|2020-09-10 04:35:00|13253.9|13249.9|13252.6|13248.6|13256.1|13252.1|13249.4|13245.4|7
1599712800000|2020-09-10 04:40:00|13252.1|13248.1|13258.9|13254.9|13259.4|13255.4|13251.6|13247.6|6
1599713100000|2020-09-10 04:45:00|13258.6|13254.6|13257.1|13253.1|13258.6|13254.6|13255.4|13251.4|1
1599713400000|2020-09-10 04:50:00|13256.6|13252.6|13256.6|13252.6|13257.6|13253.6|13251.6|13247.6|4
1599713700000|2020-09-10 04:55:00|13256.1|13252.1|13262.6|13258.6|13263.6|13259.6|13254.6|13250.6|6
1599714000000|2020-09-10 05:00:00|13262.9|13258.9|13273.6|13269.6|13274.1|13270.1|13262.9|13258.9|19
1599714300000|2020-09-10 05:05:00|13273.9|13269.9|13270.4|13266.4|13276.4|13272.4|13269.4|13265.4|23
1599714600000|2020-09-10 05:10:00|13271.1|13267.1|13274.6|13270.6|13274.9|13270.9|13270.4|13266.4|10
1599714900000|2020-09-10 05:15:00|13274.4|13270.4|13282.9|13278.9|13283.9|13279.9|13274.1|13270.1|23
1599715200000|2020-09-10 05:20:00|13283.1|13279.1|13295.6|13291.6|13296.4|13292.4|13283.1|13279.1|54
1599715500000|2020-09-10 05:25:00|13294.6|13290.6|13301.1|13297.1|13307.6|13303.6|13293.1|13289.1|52
1599715800000|2020-09-10 05:30:00|13300.4|13296.4|13294.1|13290.1|13302.9|13298.9|13293.9|13289.9|28
1599716100000|2020-09-10 05:35:00|13294.4|13290.4|13290.1|13286.1|13294.4|13290.4|13285.9|13281.9|44
1599716400000|2020-09-10 05:40:00|13291.1|13287.1|13296.4|13292.4|13304.9|13300.9|13291.1|13287.1|87
1599716700000|2020-09-10 05:45:00|13296.1|13292.1|13298.4|13294.4|13303.4|13299.4|13296.1|13292.1|19
1599717000000|2020-09-10 05:50:00|13298.6|13294.6|13303.6|13299.6|13305.9|13301.9|13296.9|13292.9|24
1599717300000|2020-09-10 05:55:00|13303.9|13299.9|13302.9|13298.9|13309.4|13305.4|13302.6|13298.6|45
1599717600000|2020-09-10 06:00:00|13301.9|13299.9|13297.6|13295.6|13307.4|13305.4|13292.9|13290.9|230
1599717900000|2020-09-10 06:05:00|13297.9|13295.9|13282.9|13280.9|13299.1|13297.1|13282.6|13280.6|168
1599718200000|2020-09-10 06:10:00|13282.6|13280.6|13279.4|13277.4|13288.6|13286.6|13277.4|13275.4|150
1599718500000|2020-09-10 06:15:00|13279.1|13277.1|13290.9|13288.9|13291.1|13289.1|13276.4|13274.4|155
1599718800000|2020-09-10 06:20:00|13291.1|13289.1|13282.4|13280.4|13300.9|13298.9|13282.4|13280.4|295
1599719100000|2020-09-10 06:25:00|13282.1|13280.1|13298.9|13296.9|13304.6|13302.6|13282.1|13280.1|165
1599719400000|2020-09-10 06:30:00|13298.6|13296.6|13278.1|13276.1|13300.9|13298.9|13278.1|13276.1|176
1599719700000|2020-09-10 06:35:00|13278.6|13276.6|13268.1|13266.1|13278.9|13276.9|13267.4|13265.4|230
1599720000000|2020-09-10 06:40:00|13267.1|13265.1|13266.1|13264.1|13272.1|13270.1|13262.9|13260.9|151
1599720300000|2020-09-10 06:45:00|13266.4|13264.4|13274.1|13272.1|13275.6|13273.6|13262.4|13260.4|182
1599720600000|2020-09-10 06:50:00|13273.9|13271.9|13288.4|13286.4|13288.9|13286.9|13270.9|13268.9|177
1599720900000|2020-09-10 06:55:00|13288.6|13286.6|13275.9|13273.9|13289.1|13287.1|13274.1|13272.1|408
1599721200000|2020-09-10 07:00:00|13275.5|13274.3|13271|13269.8|13282.7|13281.5|13241.7|13240.5|1737
1599721500000|2020-09-10 07:05:00|13271.2|13270|13290.2|13289|13294.5|13293.3|13263.7|13262.5|955
1599721800000|2020-09-10 07:10:00|13290|13288.8|13279.5|13278.3|13293|13291.8|13263.5|13262.3|804
1599722100000|2020-09-10 07:15:00|13279.2|13278|13282|13280.8|13290|13288.8|13264.7|13263.5|983
1599722400000|2020-09-10 07:20:00|13281.7|13280.5|13256|13254.8|13282.2|13281|13247.5|13246.3|998
1599722700000|2020-09-10 07:25:00|13255.7|13254.5|13238.2|13237|13266.7|13265.5|13234.7|13233.5|1209
1599723000000|2020-09-10 07:30:00|13238.7|13237.5|13204.7|13203.5|13251.5|13250.3|13204.2|13203|1486
1599723300000|2020-09-10 07:35:00|13205|13203.8|13239.5|13238.3|13240.2|13239|13205|13203.8|1091
1599723600000|2020-09-10 07:40:00|13239.7|13238.5|13214.8|13213.6|13240.2|13239|13209.5|13208.3|1111
1599723900000|2020-09-10 07:45:00|13215|13213.8|13240.5|13239.3|13246|13244.8|13210|13208.8|878
1599724200000|2020-09-10 07:50:00|13240.3|13239.1|13228.3|13227.1|13246|13244.8|13215.5|13214.3|945
1599724500000|2020-09-10 07:55:00|13228.5|13227.3|13231.5|13230.3|13246.5|13245.3|13227.5|13226.3|675
1599724800000|2020-09-10 08:00:00|13231.8|13230.6|13234.8|13233.6|13241.8|13240.6|13220.5|13219.3|1132
1599725100000|2020-09-10 08:05:00|13235.5|13234.3|13233.5|13232.3|13243.3|13242.1|13223.8|13222.6|632
1599725400000|2020-09-10 08:10:00|13233.8|13232.6|13226.5|13225.3|13244.5|13243.3|13225.5|13224.3|698
1599725700000|2020-09-10 08:15:00|13226.3|13225.1|13220|13218.8|13231|13229.8|13208.3|13207.1|751
1599726000000|2020-09-10 08:20:00|13220.3|13219.1|13206|13204.8|13220.3|13219.1|13202|13200.8|732
1599726300000|2020-09-10 08:25:00|13206.3|13205.1|13223|13221.8|13229.8|13228.6|13199.5|13198.3|653
1599726600000|2020-09-10 08:30:00|13222.3|13221.1|13213.5|13212.3|13226.5|13225.3|13209.5|13208.3|518
1599726900000|2020-09-10 08:35:00|13213.8|13212.6|13226.3|13225.1|13230|13228.8|13213.3|13212.1|394
1599727200000|2020-09-10 08:40:00|13226|13224.8|13232.3|13231.1|13234.5|13233.3|13220.8|13219.6|324
1599727500000|2020-09-10 08:45:00|13232|13230.8|13234.8|13233.6|13240|13238.8|13229|13227.8|319
1599727800000|2020-09-10 08:50:00|13234.5|13233.3|13231.5|13230.3|13234.5|13233.3|13220.5|13219.3|446
1599728100000|2020-09-10 08:55:00|13231.8|13230.6|13225.5|13224.3|13239|13237.8|13222.5|13221.3|448
1599728400000|2020-09-10 09:00:00|13226|13224.8|13232.5|13231.3|13234.5|13233.3|13214.3|13213.1|537
1599728700000|2020-09-10 09:05:00|13232.3|13231.1|13251.3|13250.1|13252|13250.8|13229.8|13228.6|662
1599729000000|2020-09-10 09:10:00|13251|13249.8|13253.5|13252.3|13261.5|13260.3|13246.8|13245.6|552
1599729300000|2020-09-10 09:15:00|13253.8|13252.6|13249|13247.8|13255.3|13254.1|13243.3|13242.1|398
1599729600000|2020-09-10 09:20:00|13249.3|13248.1|13247.5|13246.3|13251.5|13250.3|13240.5|13239.3|322
1599729900000|2020-09-10 09:25:00|13247.3|13246.1|13252|13250.8|13254.8|13253.6|13245.3|13244.1|282
1599730200000|2020-09-10 09:30:00|13252.3|13251.1|13263.3|13262.1|13264|13262.8|13248.8|13247.6|357
1599730500000|2020-09-10 09:35:00|13263|13261.8|13267|13265.8|13273.5|13272.3|13259.5|13258.3|473
1599730800000|2020-09-10 09:40:00|13267.3|13266.1|13259.5|13258.3|13267.8|13266.6|13258.3|13257.1|222
1599731100000|2020-09-10 09:45:00|13259.8|13258.6|13266.5|13265.3|13267.5|13266.3|13255|13253.8|361
1599731400000|2020-09-10 09:50:00|13266.3|13265.1|13270.5|13269.3|13278.3|13277.1|13261.8|13260.6|447
1599731700000|2020-09-10 09:55:00|13270.3|13269.1|13281.5|13280.3|13284.8|13283.6|13267|13265.8|641
1599732000000|2020-09-10 10:00:00|13281.3|13280.1|13283.3|13282.1|13288.8|13287.6|13276.5|13275.3|486
1599732300000|2020-09-10 10:05:00|13282.8|13281.6|13288.5|13287.3|13293.5|13292.3|13282|13280.8|389
1599732600000|2020-09-10 10:10:00|13288.8|13287.6|13289|13287.8|13295|13293.8|13284.3|13283.1|359
1599732900000|2020-09-10 10:15:00|13288.8|13287.6|13278.3|13277.1|13297.5|13296.3|13278|13276.8|487
1599733200000|2020-09-10 10:20:00|13278|13276.8|13266.8|13265.6|13279.5|13278.3|13265.3|13264.1|519
1599733500000|2020-09-10 10:25:00|13267|13265.8|13258.5|13257.3|13268.5|13267.3|13257|13255.8|475
1599733800000|2020-09-10 10:30:00|13258.3|13257.1|13258|13256.8|13269|13267.8|13257.3|13256.1|364
1599734100000|2020-09-10 10:35:00|13257.8|13256.6|13243|13241.8|13261.3|13260.1|13242|13240.8|892
1599734400000|2020-09-10 10:40:00|13243.3|13242.1|13229.5|13228.3|13244|13242.8|13228.5|13227.3|692
1599734700000|2020-09-10 10:45:00|13229|13227.8|13233.3|13232.1|13234.5|13233.3|13219.5|13218.3|503
1599735000000|2020-09-10 10:50:00|13233|13231.8|13239.5|13238.3|13242.3|13241.1|13226|13224.8|682
1599735300000|2020-09-10 10:55:00|13239.8|13238.6|13221.5|13220.3|13247.5|13246.3|13221.3|13220.1|515
1599735600000|2020-09-10 11:00:00|13222.5|13221.3|13241.3|13240.1|13241.8|13240.6|13222.5|13221.3|643
1599735900000|2020-09-10 11:05:00|13241|13239.8|13235.5|13234.3|13246.3|13245.1|13234.3|13233.1|344
1599736200000|2020-09-10 11:10:00|13235.3|13234.1|13229|13227.8|13242.8|13241.6|13225.3|13224.1|463
1599736500000|2020-09-10 11:15:00|13228.8|13227.6|13225|13223.8|13232.3|13231.1|13221.5|13220.3|344
1599736800000|2020-09-10 11:20:00|13224.8|13223.6|13235.8|13234.6|13241|13239.8|13222.3|13221.1|354
1599737100000|2020-09-10 11:25:00|13236|13234.8|13250|13248.8|13254.8|13253.6|13235.5|13234.3|498
1599737400000|2020-09-10 11:30:00|13249.8|13248.6|13248|13246.8|13252.3|13251.1|13243.3|13242.1|525
1599737700000|2020-09-10 11:35:00|13247.8|13246.6|13241.3|13240.1|13249.5|13248.3|13241|13239.8|283
1599738000000|2020-09-10 11:40:00|13240.7|13239.5|13243.7|13242.5|13252.2|13251|13237.2|13236|241
1599738300000|2020-09-10 11:45:00|13243.4|13242.2|13246.2|13245|13247.9|13246.7|13235.9|13234.7|306
1599738600000|2020-09-10 11:50:00|13245.2|13244|13249.7|13248.5|13256.7|13255.5|13243.2|13242|355
1599738900000|2020-09-10 11:55:00|13249.9|13248.7|13249.2|13248|13256.2|13255|13246.4|13245.2|212
1599739200000|2020-09-10 12:00:00|13248.2|13247|13257.7|13256.5|13258.7|13257.5|13244.4|13243.2|231
1599739500000|2020-09-10 12:05:00|13257.9|13256.7|13247.2|13246|13263.4|13262.2|13244.2|13243|362
1599739800000|2020-09-10 12:10:00|13246.4|13245.2|13245.2|13244|13248.7|13247.5|13240.2|13239|200
1599740100000|2020-09-10 12:15:00|13244.9|13243.7|13244.4|13243.2|13250.4|13249.2|13234.2|13233|365
1599740400000|2020-09-10 12:20:00|13243.7|13242.5|13257.4|13256.2|13257.4|13256.2|13241.4|13240.2|206
1599740700000|2020-09-10 12:25:00|13257.7|13256.5|13248.9|13247.7|13258.2|13257|13245.2|13244|202
1599741000000|2020-09-10 12:30:00|13248.7|13247.5|13214.2|13213|13253.4|13252.2|13204.9|13203.7|1005
1599741300000|2020-09-10 12:35:00|13214.4|13213.2|13229.2|13228|13241.4|13240.2|13209.2|13208|781
1599741600000|2020-09-10 12:40:00|13229.4|13228.2|13233.7|13232.5|13237.9|13236.7|13223.7|13222.5|390
1599741900000|2020-09-10 12:45:00|13233.4|13232.2|13247.7|13246.5|13253.7|13252.5|13224.7|13223.5|557
1599742200000|2020-09-10 12:50:00|13247.9|13246.7|13247.9|13246.7|13258.2|13257|13240.7|13239.5|461
1599742500000|2020-09-10 12:55:00|13248.2|13247|13241.2|13240|13251.4|13250.2|13234.2|13233|370
1599742800000|2020-09-10 13:00:00|13241.4|13240.2|13229.2|13228|13244.2|13243|13224.7|13223.5|579
1599743100000|2020-09-10 13:05:00|13228.9|13227.7|13238.4|13237.2|13244.7|13243.5|13228.2|13227|321
1599743400000|2020-09-10 13:10:00|13238.2|13237|13223.7|13222.5|13242.4|13241.2|13222.7|13221.5|812
1599743700000|2020-09-10 13:15:00|13223.9|13222.7|13254.7|13253.5|13254.9|13253.7|13222.9|13221.7|451
1599744000000|2020-09-10 13:20:00|13254.9|13253.7|13263.2|13262|13265.2|13264|13248.7|13247.5|618
1599744300000|2020-09-10 13:25:00|13262.7|13261.5|13262.2|13261|13264.7|13263.5|13256.9|13255.7|256
1599744600000|2020-09-10 13:30:00|13263.2|13262|13285.2|13284|13288.7|13287.5|13253.7|13252.5|967
1599744900000|2020-09-10 13:35:00|13284.9|13283.7|13290.7|13289.5|13291.7|13290.5|13271.9|13270.7|795
1599745200000|2020-09-10 13:40:00|13290.9|13289.7|13290.9|13289.7|13299.4|13298.2|13281.2|13280|847
1599745500000|2020-09-10 13:45:00|13291.4|13290.2|13270.9|13269.7|13294.7|13293.5|13270.9|13269.7|612
1599745800000|2020-09-10 13:50:00|13271.7|13270.5|13273.9|13272.7|13278.2|13277|13253.7|13252.5|746
1599746100000|2020-09-10 13:55:00|13273.4|13272.2|13263.9|13262.7|13279.2|13278|13259.7|13258.5|509
1599746400000|2020-09-10 14:00:00|13263.7|13262.5|13274.7|13273.5|13275.4|13274.2|13260.9|13259.7|503
1599746700000|2020-09-10 14:05:00|13274.9|13273.7|13254.2|13253|13275.2|13274|13248.2|13247|595
1599747000000|2020-09-10 14:10:00|13253.8|13252.6|13247.5|13246.3|13258.8|13257.6|13234.8|13233.6|670
1599747300000|2020-09-10 14:15:00|13247.3|13246.1|13244.3|13243.1|13256|13254.8|13243.3|13242.1|343
1599747600000|2020-09-10 14:20:00|13244.5|13243.3|13222|13220.8|13247.3|13246.1|13219.3|13218.1|690
1599747900000|2020-09-10 14:25:00|13222.3|13221.1|13214.5|13213.3|13224.5|13223.3|13211.5|13210.3|655
1599748200000|2020-09-10 14:30:00|13214.3|13213.1|13233.5|13232.3|13239|13237.8|13214|13212.8|788
1599748500000|2020-09-10 14:35:00|13233.8|13232.6|13236.5|13235.3|13240.3|13239.1|13222.3|13221.1|752
1599748800000|2020-09-10 14:40:00|13236.8|13235.6|13219.3|13218.1|13243.3|13242.1|13218.5|13217.3|757
1599749100000|2020-09-10 14:45:00|13219|13217.8|13198|13196.8|13221|13219.8|13178.5|13177.3|1963
1599749400000|2020-09-10 14:50:00|13197.5|13196.3|13215.5|13214.3|13217.5|13216.3|13192|13190.8|1072
1599749700000|2020-09-10 14:55:00|13215.3|13214.1|13169.5|13168.3|13217.5|13216.3|13166.3|13165.1|1488
1599750000000|2020-09-10 15:00:00|13170.3|13169.1|13195.5|13194.3|13196|13194.8|13159|13157.8|1407
1599750300000|2020-09-10 15:05:00|13195.3|13194.1|13200.3|13199.1|13207.3|13206.1|13191.5|13190.3|756
1599750600000|2020-09-10 15:10:00|13200.5|13199.3|13216|13214.8|13221.5|13220.3|13189|13187.8|771
1599750900000|2020-09-10 15:15:00|13216.3|13215.1|13210.8|13209.6|13218.8|13217.6|13188|13186.8|1136
1599751200000|2020-09-10 15:20:00|13210.5|13209.3|13212.3|13211.1|13221.8|13220.6|13204.8|13203.6|821
1599751500000|2020-09-10 15:25:00|13212|13210.8|13221.3|13220.1|13222.5|13221.3|13208|13206.8|1048
1599751800000|2020-09-10 15:30:00|13221.7|13219.7|13209.2|13207.2|13228.9|13226.9|13207.4|13205.4|1383
1599752100000|2020-09-10 15:35:00|13210.2|13208.2|13204.7|13202.7|13212.7|13210.7|13194.4|13192.4|929
1599752400000|2020-09-10 15:40:00|13204.4|13202.4|13206.2|13204.2|13217.2|13215.2|13202.2|13200.2|414
1599752700000|2020-09-10 15:45:00|13205.9|13203.9|13213.2|13211.2|13213.2|13211.2|13190.9|13188.9|484
1599753000000|2020-09-10 15:50:00|13212.9|13210.9|13199.7|13197.7|13215.9|13213.9|13199.7|13197.7|318
1599753300000|2020-09-10 15:55:00|13199.9|13197.9|13187.2|13185.2|13200.7|13198.7|13181.7|13179.7|468
1599753600000|2020-09-10 16:00:00|13188.2|13186.2|13178.9|13176.9|13202.7|13200.7|13168.4|13166.4|457
1599753900000|2020-09-10 16:05:00|13179.2|13177.2|13187.7|13185.7|13195.9|13193.9|13177.4|13175.4|367
1599754200000|2020-09-10 16:10:00|13187.4|13185.4|13179.7|13177.7|13195.9|13193.9|13179.2|13177.2|303
1599754500000|2020-09-10 16:15:00|13179.4|13177.4|13179.9|13177.9|13189.7|13187.7|13164.2|13162.2|429
1599754800000|2020-09-10 16:20:00|13180.2|13178.2|13162.4|13160.4|13182.7|13180.7|13154.4|13152.4|702
1599755100000|2020-09-10 16:25:00|13162.9|13160.9|13172.4|13170.4|13174.7|13172.7|13157.4|13155.4|266
1599755400000|2020-09-10 16:30:00|13172.2|13170.2|13149.2|13147.2|13173.9|13171.9|13149.2|13147.2|579
1599755700000|2020-09-10 16:35:00|13148.9|13146.9|13128.2|13126.2|13150.4|13148.4|13123.2|13121.2|1016
1599756000000|2020-09-10 16:40:00|13128.4|13126.4|13123.9|13121.9|13141.2|13139.2|13123.4|13121.4|560
1599756300000|2020-09-10 16:45:00|13122.2|13120.2|13143.4|13141.4|13144.7|13142.7|13122.2|13120.2|670
1599756600000|2020-09-10 16:50:00|13142.7|13140.7|13152.9|13150.9|13159.4|13157.4|13140.4|13138.4|404
1599756900000|2020-09-10 16:55:00|13153.2|13151.2|13157.4|13155.4|13165.2|13163.2|13153.2|13151.2|219
1599757200000|2020-09-10 17:00:00|13157.2|13155.2|13169.2|13167.2|13169.4|13167.4|13149.9|13147.9|340
1599757500000|2020-09-10 17:05:00|13168.9|13166.9|13171.7|13169.7|13172.7|13170.7|13160.9|13158.9|261
1599757800000|2020-09-10 17:10:00|13171.4|13169.4|13170.4|13168.4|13177.4|13175.4|13167.7|13165.7|285
1599758100000|2020-09-10 17:15:00|13170.2|13168.2|13191.2|13189.2|13191.2|13189.2|13170.2|13168.2|277
1599758400000|2020-09-10 17:20:00|13191.4|13189.4|13180.7|13178.7|13192.7|13190.7|13180.4|13178.4|142
1599758700000|2020-09-10 17:25:00|13180.9|13178.9|13167.4|13165.4|13186.9|13184.9|13165.4|13163.4|268
1599759000000|2020-09-10 17:30:00|13167.7|13165.7|13170.7|13168.7|13181.7|13179.7|13167.4|13165.4|116
1599759300000|2020-09-10 17:35:00|13170.9|13168.9|13164.4|13162.4|13177.4|13175.4|13162.4|13160.4|216
1599759600000|2020-09-10 17:40:00|13164.2|13162.2|13157.2|13155.2|13166.2|13164.2|13155.4|13153.4|189
1599759900000|2020-09-10 17:45:00|13157.4|13155.4|13161.9|13159.9|13167.7|13165.7|13154.9|13152.9|100
1599760200000|2020-09-10 17:50:00|13161.7|13159.7|13149.9|13147.9|13165.2|13163.2|13147.7|13145.7|197
1599760500000|2020-09-10 17:55:00|13150.2|13148.2|13148.4|13146.4|13159.2|13157.2|13144.7|13142.7|116
1599760800000|2020-09-10 18:00:00|13148.2|13146.2|13162.7|13160.7|13162.7|13160.7|13142.7|13140.7|122
1599761100000|2020-09-10 18:05:00|13161.7|13159.7|13150.2|13148.2|13163.2|13161.2|13144.9|13142.9|114
1599761400000|2020-09-10 18:10:00|13150.4|13148.4|13140.7|13138.7|13155.7|13153.7|13138.4|13136.4|128
1599761700000|2020-09-10 18:15:00|13140.9|13138.9|13127.2|13125.2|13142.2|13140.2|13120.4|13118.4|328
1599762000000|2020-09-10 18:20:00|13126.9|13124.9|13116.9|13114.9|13135.2|13133.2|13116.2|13114.2|322
1599762300000|2020-09-10 18:25:00|13117.2|13115.2|13097.7|13095.7|13132.7|13130.7|13097.7|13095.7|521
1599762600000|2020-09-10 18:30:00|13097.4|13095.4|13120.2|13118.2|13128.4|13126.4|13097.4|13095.4|275
1599762900000|2020-09-10 18:35:00|13119.9|13117.9|13137.4|13135.4|13138.4|13136.4|13113.4|13111.4|165
1599763200000|2020-09-10 18:40:00|13137.2|13135.2|13108.2|13106.2|13137.2|13135.2|13106.4|13104.4|184
1599763500000|2020-09-10 18:45:00|13107.9|13105.9|13135.9|13133.9|13140.9|13138.9|13107.2|13105.2|247
1599763800000|2020-09-10 18:50:00|13133.9|13131.9|13126.9|13124.9|13143.4|13141.4|13122.4|13120.4|153
1599764100000|2020-09-10 18:55:00|13127.2|13125.2|13146.4|13144.4|13151.9|13149.9|13124.9|13122.9|151
1599764400000|2020-09-10 19:00:00|13146.2|13144.2|13123.7|13121.7|13147.7|13145.7|13120.7|13118.7|156
1599764700000|2020-09-10 19:05:00|13124.2|13122.2|13111.7|13109.7|13134.4|13132.4|13107.9|13105.9|201
1599765000000|2020-09-10 19:10:00|13111.4|13109.4|13116.9|13114.9|13126.7|13124.7|13100.7|13098.7|364
1599765300000|2020-09-10 19:15:00|13116.7|13114.7|13100.9|13098.9|13116.7|13114.7|13095.4|13093.4|214
1599765600000|2020-09-10 19:20:00|13101.4|13099.4|13102.9|13100.9|13117.9|13115.9|13095.4|13093.4|280
1599765900000|2020-09-10 19:25:00|13103.2|13101.2|13122.4|13120.4|13126.7|13124.7|13094.9|13092.9|201
1599766200000|2020-09-10 19:30:00|13122.2|13120.2|13124.9|13122.9|13132.9|13130.9|13110.4|13108.4|229
1599766500000|2020-09-10 19:35:00|13124.7|13122.7|13133.2|13131.2|13133.2|13131.2|13106.9|13104.9|168
1599766800000|2020-09-10 19:40:00|13132.2|13130.2|13136.4|13134.4|13146.2|13144.2|13121.9|13119.9|158
1599767100000|2020-09-10 19:45:00|13136.7|13134.7|13109.4|13107.4|13139.2|13137.2|13101.4|13099.4|293
1599767400000|2020-09-10 19:50:00|13107.2|13105.2|13124.4|13122.4|13129.4|13127.4|13100.9|13098.9|358
1599767700000|2020-09-10 19:55:00|13124.2|13122.2|13105.9|13103.9|13134.2|13132.2|13104.9|13102.9|357
1599768000000|2020-09-10 20:00:00|13111.6|13106.6|13111.7|13106.7|13131.7|13126.7|13098.2|13093.2|10
1599768300000|2020-09-10 20:05:00|13110.7|13105.7|13122.1|13117.1|13136.1|13131.1|13108.8|13103.8|0
1599768600000|2020-09-10 20:10:00|13123|13118|13119.4|13114.4|13138|13133|13116.7|13111.7|0
1599768900000|2020-09-10 20:15:00|13120.1|13115.1|13117.1|13112.1|13121.9|13116.9|13116.4|13111.4|0
1599769200000|2020-09-10 20:20:00|13112.7|13107.7|13115.2|13110.2|13117.2|13112.2|13112.7|13107.7|0
1599769500000|2020-09-10 20:25:00|13115.3|13110.3|13117.2|13112.2|13118.2|13113.2|13114.2|13109.2|0
1599769800000|2020-09-10 20:30:00|13122.5|13117.5|13148.8|13143.8|13149.6|13144.6|13120.5|13115.5|0
1599770100000|2020-09-10 20:35:00|13149.7|13144.7|13127.2|13122.2|13149.8|13144.8|13125.9|13120.9|0
1599770400000|2020-09-10 20:40:00|13127.3|13122.3|13123.8|13118.8|13130.3|13125.3|13117.8|13112.8|0
1599770700000|2020-09-10 20:45:00|13123.9|13118.9|13124.5|13119.5|13127.6|13122.6|13121.9|13116.9|0
1599771000000|2020-09-10 20:50:00|13125.5|13120.5|13122.7|13117.7|13125.5|13120.5|13121.4|13116.4|0
1599771300000|2020-09-10 20:55:00|13123.6|13118.6|13128.1|13123.1|13128.9|13123.9|13122.7|13117.7|0
1599771600000|2020-09-10 21:00:00|13128.7|13123.7|13129|13124|13130.4|13125.4|13126.4|13121.4|0
1599771900000|2020-09-10 21:05:00|13128.9|13123.9|13123.2|13118.2|13129.1|13124.1|13122.8|13117.8|0
1599772200000|2020-09-10 21:10:00|13122.6|13117.6|13121.2|13116.2|13123.1|13118.1|13120.3|13115.3|0
1599772500000|2020-09-10 21:15:00|13121|13116|13124.5|13119.5|13127.1|13122.1|13121|13116|0
1599772800000|2020-09-10 21:20:00|13124.9|13119.9|13125.2|13120.2|13126.6|13121.6|13124.3|13119.3|0
1599773100000|2020-09-10 21:25:00|13125.1|13120.1|13124.2|13119.2|13125.3|13120.3|13122.1|13117.1|0
1599773400000|2020-09-10 21:30:00|13124.9|13119.9|13124.4|13119.4|13125.1|13120.1|13122.7|13117.7|0
1599773700000|2020-09-10 21:35:00|13124.1|13119.1|13126.7|13121.7|13127.7|13122.7|13124.1|13119.1|0
1599774000000|2020-09-10 21:40:00|13126.8|13121.8|13125.6|13120.6|13128.4|13123.4|13125.6|13120.6|0
1599774300000|2020-09-10 21:45:00|13125.4|13120.4|13129|13124|13129|13124|13124.2|13119.2|0
1599774600000|2020-09-10 21:50:00|13128.4|13123.4|13128.9|13123.9|13129.3|13124.3|13127.4|13122.4|0
1599774900000|2020-09-10 21:55:00|13128.8|13123.8|13129.7|13124.7|13134.3|13129.3|13128.8|13123.8|0
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13146.5|13141.5|13165.2|13160.2|13137.6|13132.6|0
1599775500000|2020-09-10 22:05:00|13147.5|13142.5|13151.5|13146.5|13160.9|13155.9|13147.5|13142.5|0
1599775800000|2020-09-10 22:10:00|13152|13147|13152.7|13147.7|13154.5|13149.5|13141.9|13136.9|0
1599776100000|2020-09-10 22:15:00|13155.6|13150.6|13158.2|13153.2|13159.1|13154.1|13151.9|13146.9|0
1599776400000|2020-09-10 22:20:00|13159.1|13154.1|13149.9|13144.9|13159.2|13154.2|13140.5|13135.5|0
1599776700000|2020-09-10 22:25:00|13150.1|13145.1|13154.1|13149.1|13155|13150|13141.8|13136.8|0
1599777000000|2020-09-10 22:30:00|13154.5|13149.5|13157.8|13152.8|13160|13155|13153.1|13148.1|0
1599777300000|2020-09-10 22:35:00|13157.7|13152.7|13158.9|13153.9|13161.9|13156.9|13156.8|13151.8|0
1599777600000|2020-09-10 22:40:00|13159.4|13154.4|13157.6|13152.6|13160.8|13155.8|13149|13144|0
1599777900000|2020-09-10 22:45:00|13157.5|13152.5|13159.9|13154.9|13164.7|13159.7|13156|13151|0
1599778200000|2020-09-10 22:50:00|13159.5|13154.5|13166.5|13161.5|13168.5|13163.5|13158.5|13153.5|0
1599778500000|2020-09-10 22:55:00|13166|13161|13153.6|13148.6|13166.5|13161.5|13150.7|13145.7|0
1599778800000|2020-09-10 23:00:00|13154.5|13149.5|13154.5|13149.5|13161.5|13156.5|13145.2|13140.2|0
1599779100000|2020-09-10 23:05:00|13155.5|13150.5|13159|13154|13161.8|13156.8|13154.9|13149.9|0
1599779400000|2020-09-10 23:10:00|13159.4|13154.4|13163.6|13158.6|13165.7|13160.7|13157|13152|0
1599779700000|2020-09-10 23:15:00|13164.6|13159.6|13159.4|13154.4|13167.1|13162.1|13156.4|13151.4|0
1599780000000|2020-09-10 23:20:00|13158.9|13153.9|13159.4|13154.4|13161.4|13156.4|13154|13149|0
1599780300000|2020-09-10 23:25:00|13158.5|13153.5|13161.3|13156.3|13163.2|13158.2|13153.7|13148.7|0
1599780600000|2020-09-10 23:30:00|13160.3|13155.3|13166.5|13161.5|13170.3|13165.3|13160.3|13155.3|0
1599780900000|2020-09-10 23:35:00|13167.4|13162.4|13161.5|13156.5|13170.3|13165.3|13161|13156|0
1599781200000|2020-09-10 23:40:00|13161|13156|13159.7|13154.7|13161.5|13156.5|13156.4|13151.4|0
1599781500000|2020-09-10 23:45:00|13159.2|13154.2|13152.2|13147.2|13159.2|13154.2|13151|13146|0
1599781800000|2020-09-10 23:50:00|13153.2|13148.2|13151.2|13146.2|13161|13156|13151.2|13146.2|0
1599782100000|2020-09-10 23:55:00|13150.2|13145.2|13146.7|13141.7|13152.2|13147.2|13146.7|13141.7|0
1599782400000|2020-09-11 00:00:00|13146.2|13141.2|13139.3|13134.3|13160.2|13155.2|13132.7|13127.7|0
1599782700000|2020-09-11 00:05:00|13138.3|13133.3|13138.1|13133.1|13147.8|13142.8|13133.1|13128.1|0
1599783000000|2020-09-11 00:10:00|13137.1|13132.1|13149|13144|13149|13144|13132.3|13127.3|0
1599783300000|2020-09-11 00:15:00|13148|13143|13175.7|13171.7|13177.2|13173.2|13145.7|13141.7|83
1599783600000|2020-09-11 00:20:00|13175.9|13171.9|13174.7|13170.7|13184.9|13180.9|13174.7|13170.7|33
1599783900000|2020-09-11 00:25:00|13177.4|13173.4|13169.2|13165.2|13179.7|13175.7|13168.4|13164.4|23
1599784200000|2020-09-11 00:30:00|13169.4|13165.4|13173.2|13169.2|13175.4|13171.4|13167.2|13163.2|26
1599784500000|2020-09-11 00:35:00|13172.9|13168.9|13162.7|13158.7|13172.9|13168.9|13159.7|13155.7|19
1599784800000|2020-09-11 00:40:00|13164.4|13160.4|13155.2|13151.2|13164.9|13160.9|13153.2|13149.2|37
1599785100000|2020-09-11 00:45:00|13155.4|13151.4|13161.2|13157.2|13167.2|13163.2|13154.9|13150.9|16
1599785400000|2020-09-11 00:50:00|13161.7|13157.7|13161.4|13157.4|13167.2|13163.2|13159.2|13155.2|6
1599785700000|2020-09-11 00:55:00|13159.7|13155.7|13167.2|13163.2|13169.4|13165.4|13159.2|13155.2|4
1599786000000|2020-09-11 01:00:00|13166.9|13162.9|13187.9|13183.9|13188.7|13184.7|13165.9|13161.9|13
1599786300000|2020-09-11 01:05:00|13189.2|13185.2|13182.9|13178.9|13189.2|13185.2|13179.9|13175.9|20
1599786600000|2020-09-11 01:10:00|13182.2|13178.2|13190.9|13186.9|13192.2|13188.2|13179.2|13175.2|19
1599786900000|2020-09-11 01:15:00|13191.2|13187.2|13187.9|13183.9|13194.7|13190.7|13185.7|13181.7|14
1599787200000|2020-09-11 01:20:00|13188.4|13184.4|13188.7|13184.7|13190.7|13186.7|13183.4|13179.4|22
1599787500000|2020-09-11 01:25:00|13188.4|13184.4|13188.7|13184.7|13193.2|13189.2|13183.9|13179.9|8
1599787800000|2020-09-11 01:30:00|13188.4|13184.4|13193.9|13189.9|13194.4|13190.4|13178.4|13174.4|12
1599788100000|2020-09-11 01:35:00|13194.2|13190.2|13182.4|13178.4|13201.9|13197.9|13178.4|13174.4|20
1599788400000|2020-09-11 01:40:00|13182.2|13178.2|13169.2|13165.2|13185.2|13181.2|13169.2|13165.2|20
1599788700000|2020-09-11 01:45:00|13168.9|13164.9|13166.4|13162.4|13169.9|13165.9|13160.2|13156.2|29
1599789000000|2020-09-11 01:50:00|13167.4|13163.4|13176.7|13172.7|13177.7|13173.7|13164.7|13160.7|9
1599789300000|2020-09-11 01:55:00|13176.9|13172.9|13184.4|13180.4|13188.2|13184.2|13174.2|13170.2|3
1599789600000|2020-09-11 02:00:00|13184.7|13180.7|13181.2|13177.2|13188.9|13184.9|13179.9|13175.9|6
1599789900000|2020-09-11 02:05:00|13183.9|13179.9|13188.9|13184.9|13188.9|13184.9|13183.9|13179.9|10
1599790200000|2020-09-11 02:10:00|13188.7|13184.7|13189.2|13185.2|13192.7|13188.7|13183.7|13179.7|9
1599790500000|2020-09-11 02:15:00|13188.9|13184.9|13187.9|13183.9|13188.9|13184.9|13179.2|13175.2|36
1599790800000|2020-09-11 02:20:00|13186.2|13182.2|13179.9|13175.9|13186.7|13182.7|13179.9|13175.9|8
1599791100000|2020-09-11 02:25:00|13180.2|13176.2|13180.9|13176.9|13187.9|13183.9|13180.2|13176.2|9
1599791400000|2020-09-11 02:30:00|13181.2|13177.2|13187.7|13183.7|13188.7|13184.7|13181.2|13177.2|4
1599791700000|2020-09-11 02:35:00|13192.9|13188.9|13181.2|13177.2|13193.4|13189.4|13180.2|13176.2|6
1599792000000|2020-09-11 02:40:00|13181.4|13177.4|13191.4|13187.4|13191.4|13187.4|13180.4|13176.4|5
1599792300000|2020-09-11 02:45:00|13191.2|13187.2|13184.4|13180.4|13191.2|13187.2|13178.4|13174.4|3
1599792600000|2020-09-11 02:50:00|13184.2|13180.2|13177.9|13173.9|13187.2|13183.2|13177.7|13173.7|1
1599792900000|2020-09-11 02:55:00|13177.7|13173.7|13178.7|13174.7|13179.2|13175.2|13174.2|13170.2|9
1599793200000|2020-09-11 03:00:00|13178.9|13174.9|13180.7|13176.7|13183.9|13179.9|13177.4|13173.4|2
1599793500000|2020-09-11 03:05:00|13179.9|13175.9|13179.2|13175.2|13179.9|13175.9|13172.4|13168.4|2
1599793800000|2020-09-11 03:10:00|13179.9|13175.9|13176.7|13172.7|13183.2|13179.2|13176.7|13172.7|6
1599794100000|2020-09-11 03:15:00|13176.4|13172.4|13172.9|13168.9|13176.4|13172.4|13171.7|13167.7|3
1599794400000|2020-09-11 03:20:00|13173.4|13169.4|13175.2|13171.2|13179.4|13175.4|13172.9|13168.9|3
1599794700000|2020-09-11 03:25:00|13175.4|13171.4|13174.2|13170.2|13175.4|13171.4|13171.2|13167.2|5
1599795000000|2020-09-11 03:30:00|13173.2|13169.2|13175.2|13171.2|13176.2|13172.2|13169.9|13165.9|10
1599795300000|2020-09-11 03:35:00|13174.9|13170.9|13178.4|13174.4|13181.2|13177.2|13174.4|13170.4|3
1599795600000|2020-09-11 03:40:00|13178.7|13174.7|13183.2|13179.2|13184.2|13180.2|13178.7|13174.7|3
1599795900000|2020-09-11 03:45:00|13182.2|13178.2|13180.7|13176.7|13182.2|13178.2|13179.7|13175.7|3
1599796200000|2020-09-11 03:50:00|13180.4|13176.4|13180.4|13176.4|13181.9|13177.9|13180.4|13176.4|0
1599796500000|2020-09-11 03:55:00|13180.2|13176.2|13181.7|13177.7|13182.2|13178.2|13175.9|13171.9|9
1599796800000|2020-09-11 04:00:00|13181.4|13177.4|13186.2|13182.2|13186.9|13182.9|13180.2|13176.2|9
1599797100000|2020-09-11 04:05:00|13185.9|13181.9|13184.2|13180.2|13185.9|13181.9|13182.9|13178.9|1
1599797400000|2020-09-11 04:10:00|13183.9|13179.9|13180.9|13176.9|13183.9|13179.9|13176.7|13172.7|4
1599797700000|2020-09-11 04:15:00|13181.2|13177.2|13184.2|13180.2|13184.7|13180.7|13180.9|13176.9|1
1599798000000|2020-09-11 04:20:00|13184.4|13180.4|13187.7|13183.7|13189.4|13185.4|13183.9|13179.9|4
1599798300000|2020-09-11 04:25:00|13187.9|13183.9|13198.9|13194.9|13199.2|13195.2|13187.7|13183.7|38
1599798600000|2020-09-11 04:30:00|13199.4|13195.4|13192.9|13188.9|13200.9|13196.9|13190.2|13186.2|28
1599798900000|2020-09-11 04:35:00|13193.2|13189.2|13193.9|13189.9|13195.4|13191.4|13191.4|13187.4|9
1599799200000|2020-09-11 04:40:00|13194.2|13190.2|13197.7|13193.7|13199.7|13195.7|13194.2|13190.2|11
1599799500000|2020-09-11 04:45:00|13197.9|13193.9|13196.2|13192.2|13203.2|13199.2|13196.2|13192.2|12
1599799800000|2020-09-11 04:50:00|13196.4|13192.4|13196.2|13192.2|13197.9|13193.9|13193.2|13189.2|5
1599800100000|2020-09-11 04:55:00|13196.4|13192.4|13191.7|13187.7|13199.7|13195.7|13191.4|13187.4|10
1599800400000|2020-09-11 05:00:00|13191.4|13187.4|13198.2|13194.2|13198.2|13194.2|13189.9|13185.9|11
1599800700000|2020-09-11 05:05:00|13198.4|13194.4|13200.2|13196.2|13201.7|13197.7|13198.4|13194.4|4
1599801000000|2020-09-11 05:10:00|13200.4|13196.4|13198.4|13194.4|13202.9|13198.9|13197.9|13193.9|5
1599801300000|2020-09-11 05:15:00|13199.2|13195.2|13199.9|13195.9|13203.9|13199.9|13198.2|13194.2|20
1599801600000|2020-09-11 05:20:00|13199.7|13195.7|13201.4|13197.4|13202.4|13198.4|13199.2|13195.2|12
1599801900000|2020-09-11 05:25:00|13200.9|13196.9|13205.4|13201.4|13209.2|13205.2|13199.9|13195.9|16
1599802200000|2020-09-11 05:30:00|13205.7|13201.7|13217.2|13213.2|13217.2|13213.2|13203.7|13199.7|43
1599802500000|2020-09-11 05:35:00|13216.9|13212.9|13219.7|13215.7|13227.7|13223.7|13216.9|13212.9|101
1599802800000|2020-09-11 05:40:00|13222.2|13218.2|13221.4|13217.4|13222.9|13218.9|13216.9|13212.9|26
1599803100000|2020-09-11 05:45:00|13220.9|13216.9|13218.2|13214.2|13223.2|13219.2|13216.4|13212.4|16
1599803400000|2020-09-11 05:50:00|13218.4|13214.4|13218.9|13214.9|13223.2|13219.2|13215.4|13211.4|36
1599803700000|2020-09-11 05:55:00|13219.2|13215.2|13220.9|13216.9|13223.9|13219.9|13218.4|13214.4|30
1599804000000|2020-09-11 06:00:00|13219.9|13217.9|13195.9|13193.9|13220.9|13218.9|13195.7|13193.7|232
1599804300000|2020-09-11 06:05:00|13195.7|13193.7|13197.9|13195.9|13198.2|13196.2|13187.7|13185.7|263
1599804600000|2020-09-11 06:10:00|13198.2|13196.2|13192.2|13190.2|13205.2|13203.2|13187.7|13185.7|162
1599804900000|2020-09-11 06:15:00|13191.9|13189.9|13188.4|13186.4|13197.9|13195.9|13188.2|13186.2|135
1599805200000|2020-09-11 06:20:00|13188.2|13186.2|13183.9|13181.9|13192.2|13190.2|13174.7|13172.7|184
1599805500000|2020-09-11 06:25:00|13184.2|13182.2|13186.4|13184.4|13197.2|13195.2|13180.4|13178.4|201
1599805800000|2020-09-11 06:30:00|13186.2|13184.2|13188.9|13186.9|13195.2|13193.2|13183.9|13181.9|156
1599806100000|2020-09-11 06:35:00|13188.7|13186.7|13181.2|13179.2|13191.2|13189.2|13171.7|13169.7|282
1599806400000|2020-09-11 06:40:00|13181.4|13179.4|13176.9|13174.9|13183.2|13181.2|13163.9|13161.9|408
1599806700000|2020-09-11 06:45:00|13176.2|13174.2|13168.2|13166.2|13179.4|13177.4|13167.2|13165.2|261
1599807000000|2020-09-11 06:50:00|13167.9|13165.9|13179.2|13177.2|13181.7|13179.7|13166.2|13164.2|116
1599807300000|2020-09-11 06:55:00|13178.2|13176.2|13188.9|13186.9|13189.2|13187.2|13173.7|13171.7|292
1599807600000|2020-09-11 07:00:00|13188.5|13187.3|13171.8|13170.6|13202.3|13201.1|13156|13154.8|1773
1599807900000|2020-09-11 07:05:00|13172|13170.8|13183|13181.8|13200.3|13199.1|13165.8|13164.6|990
1599808200000|2020-09-11 07:10:00|13183.3|13182.1|13175.8|13174.6|13187.8|13186.6|13166|13164.8|623
1599808500000|2020-09-11 07:15:00|13176|13174.8|13201.3|13200.1|13204|13202.8|13168.8|13167.6|1000
1599808800000|2020-09-11 07:20:00|13199.5|13198.3|13250.8|13249.6|13252|13250.8|13198|13196.8|2058
1599809100000|2020-09-11 07:25:00|13251|13249.8|13242.5|13241.3|13258.3|13257.1|13242.3|13241.1|1253
1599809400000|2020-09-11 07:30:00|13242.8|13241.6|13212.8|13211.6|13248|13246.8|13207|13205.8|1527
1599809700000|2020-09-11 07:35:00|13213|13211.8|13182.5|13181.3|13215.5|13214.3|13182.5|13181.3|1089
1599810000000|2020-09-11 07:40:00|13183|13181.8|13181.5|13180.3|13186.5|13185.3|13166.5|13165.3|949
1599810300000|2020-09-11 07:45:00|13182.3|13181.1|13166.8|13165.6|13193.8|13192.6|13161.3|13160.1|831
1599810600000|2020-09-11 07:50:00|13167|13165.8|13188.5|13187.3|13190.5|13189.3|13157.5|13156.3|657
1599810900000|2020-09-11 07:55:00|13188.3|13187.1|13174.3|13173.1|13188.8|13187.6|13174.3|13173.1|349
1599811200000|2020-09-11 08:00:00|13174|13172.8|13185.8|13184.6|13187|13185.8|13173.8|13172.6|414
1599811500000|2020-09-11 08:05:00|13186|13184.8|13195.3|13194.1|13200.3|13199.1|13169.3|13168.1|526
1599811800000|2020-09-11 08:10:00|13195.5|13194.3|13202.3|13201.1|13206.5|13205.3|13189.3|13188.1|319
1599812100000|2020-09-11 08:15:00|13202.5|13201.3|13214.1|13212.9|13215.4|13214.2|13197.4|13196.2|348
1599812400000|2020-09-11 08:20:00|13214.4|13213.2|13206.9|13205.7|13216.4|13215.2|13204.1|13202.9|258
1599812700000|2020-09-11 08:25:00|13207.1|13205.9|13201.9|13200.7|13219.6|13218.4|13196.1|13194.9|557
1599813000000|2020-09-11 08:30:00|13202.1|13200.9|13196.9|13195.7|13205.9|13204.7|13184.9|13183.7|281
1599813300000|2020-09-11 08:35:00|13195.9|13194.7|13188.9|13187.7|13206.6|13205.4|13187.9|13186.7|292
1599813600000|2020-09-11 08:40:00|13189.1|13187.9|13187.9|13186.7|13199.4|13198.2|13183.4|13182.2|274
1599813900000|2020-09-11 08:45:00|13188.1|13186.9|13169.4|13168.2|13191.4|13190.2|13162.4|13161.2|500
1599814200000|2020-09-11 08:50:00|13169.6|13168.4|13167.9|13166.7|13175.6|13174.4|13164.1|13162.9|243
1599814500000|2020-09-11 08:55:00|13167.6|13166.4|13151.4|13150.2|13169.4|13168.2|13139.6|13138.4|724
1599814800000|2020-09-11 09:00:00|13151.6|13150.4|13157.6|13156.4|13160.4|13159.2|13145.4|13144.2|327
1599815100000|2020-09-11 09:05:00|13157.9|13156.7|13172.4|13171.2|13172.4|13171.2|13152.4|13151.2|509
1599815400000|2020-09-11 09:10:00|13172.1|13170.9|13172.1|13170.9|13174.4|13173.2|13160.6|13159.4|244
1599815700000|2020-09-11 09:15:00|13172.4|13171.2|13175.4|13174.2|13178.1|13176.9|13163.6|13162.4|290
1599816000000|2020-09-11 09:20:00|13175.6|13174.4|13181.9|13180.7|13183.9|13182.7|13169.4|13168.2|314
1599816300000|2020-09-11 09:25:00|13181.6|13180.4|13179.1|13177.9|13184.6|13183.4|13177.4|13176.2|202
1599816600000|2020-09-11 09:30:00|13179.9|13178.7|13170.9|13169.7|13182.6|13181.4|13165.6|13164.4|326
1599816900000|2020-09-11 09:35:00|13171.1|13169.9|13173.4|13172.2|13182.6|13181.4|13168.1|13166.9|358
1599817200000|2020-09-11 09:40:00|13174.4|13173.2|13164.9|13163.7|13176.4|13175.2|13163.9|13162.7|184
1599817500000|2020-09-11 09:45:00|13165.1|13163.9|13162.6|13161.4|13171.6|13170.4|13161.1|13159.9|294
1599817800000|2020-09-11 09:50:00|13162.4|13161.2|13162.4|13161.2|13173.4|13172.2|13160.4|13159.2|317
1599818100000|2020-09-11 09:55:00|13163.1|13161.9|13166.9|13165.7|13170.6|13169.4|13155.9|13154.7|281
1599818400000|2020-09-11 10:00:00|13166.4|13165.2|13154.1|13152.9|13170.9|13169.7|13150.1|13148.9|352
1599818700000|2020-09-11 10:05:00|13153.4|13152.2|13149.9|13148.7|13162.1|13160.9|13149.1|13147.9|340
1599819000000|2020-09-11 10:10:00|13150.1|13148.9|13127.1|13125.9|13155.6|13154.4|13127.1|13125.9|626
1599819300000|2020-09-11 10:15:00|13126.9|13125.7|13129.1|13127.9|13129.9|13128.7|13117.6|13116.4|799
1599819600000|2020-09-11 10:20:00|13128.9|13127.7|13148.4|13147.2|13148.6|13147.4|13124.9|13123.7|432
1599819900000|2020-09-11 10:25:00|13147.9|13146.7|13165.6|13164.4|13166.4|13165.2|13147.4|13146.2|587
1599820200000|2020-09-11 10:30:00|13165.4|13164.2|13192.1|13190.9|13196.1|13194.9|13165.4|13164.2|655
1599820500000|2020-09-11 10:35:00|13192.9|13191.7|13195.4|13194.2|13196.9|13195.7|13187.1|13185.9|514
1599820800000|2020-09-11 10:40:00|13195.6|13194.4|13198.9|13197.7|13204.6|13203.4|13189.1|13187.9|524
1599821100000|2020-09-11 10:45:00|13198.6|13197.4|13185.6|13184.4|13206.6|13205.4|13183.6|13182.4|574
1599821400000|2020-09-11 10:50:00|13185.9|13184.7|13187.1|13185.9|13196.1|13194.9|13185.9|13184.7|381
1599821700000|2020-09-11 10:55:00|13186.4|13185.2|13193.6|13192.4|13193.6|13192.4|13185.1|13183.9|167
1599822000000|2020-09-11 11:00:00|13193.4|13192.2|13191.4|13190.2|13203.6|13202.4|13184.4|13183.2|880
1599822300000|2020-09-11 11:05:00|13191.6|13190.4|13198.6|13197.4|13201.1|13199.9|13186.4|13185.2|425
1599822600000|2020-09-11 11:10:00|13198.4|13197.2|13209.6|13208.4|13215.4|13214.2|13197.4|13196.2|442
1599822900000|2020-09-11 11:15:00|13210.6|13209.4|13207.6|13206.4|13214.6|13213.4|13202.6|13201.4|397
1599823200000|2020-09-11 11:20:00|13208.4|13207.2|13195.6|13194.4|13214.1|13212.9|13194.6|13193.4|370
1599823500000|2020-09-11 11:25:00|13196.1|13194.9|13194.4|13193.2|13199.6|13198.4|13187.6|13186.4|421
1599823800000|2020-09-11 11:30:00|13194.6|13193.4|13193.6|13192.4|13198.1|13196.9|13187.6|13186.4|416
1599824100000|2020-09-11 11:35:00|13193.4|13192.2|13204.4|13203.2|13208.9|13207.7|13189.6|13188.4|393
1599824400000|2020-09-11 11:40:00|13204.3|13203.1|13213|13211.8|13213|13211.8|13197|13195.8|646
1599824700000|2020-09-11 11:45:00|13212.5|13211.3|13220.8|13219.6|13222.3|13221.1|13209.8|13208.6|489
1599825000000|2020-09-11 11:50:00|13219.5|13218.3|13207.8|13206.6|13219.5|13218.3|13186.5|13185.3|1048
1599825300000|2020-09-11 11:55:00|13208|13206.8|13203|13201.8|13215.5|13214.3|13202.8|13201.6|293
1599825600000|2020-09-11 12:00:00|13202.8|13201.6|13199.5|13198.3|13212.3|13211.1|13195.8|13194.6|782
1599825900000|2020-09-11 12:05:00|13199.8|13198.6|13206.8|13205.6|13210.3|13209.1|13199.8|13198.6|212
1599826200000|2020-09-11 12:10:00|13207|13205.8|13213.3|13212.1|13214.8|13213.6|13196.5|13195.3|309
1599826500000|2020-09-11 12:15:00|13213|13211.8|13210.8|13209.6|13219|13217.8|13206|13204.8|279
1599826800000|2020-09-11 12:20:00|13210.5|13209.3|13206.8|13205.6|13217.5|13216.3|13203.5|13202.3|257
1599827100000|2020-09-11 12:25:00|13207|13205.8|13199.3|13198.1|13209|13207.8|13199|13197.8|246
1599827400000|2020-09-11 12:30:00|13199|13197.8|13190.3|13189.1|13205.3|13204.1|13188|13186.8|654
1599827700000|2020-09-11 12:35:00|13190.5|13189.3|13203.8|13202.6|13203.8|13202.6|13183.3|13182.1|410
1599828000000|2020-09-11 12:40:00|13203.3|13202.1|13202.3|13201.1|13204.5|13203.3|13194.5|13193.3|784
1599828300000|2020-09-11 12:45:00|13202|13200.8|13193.5|13192.3|13205.8|13204.6|13193|13191.8|187
1599828600000|2020-09-11 12:50:00|13193.3|13192.1|13197.5|13196.3|13203.5|13202.3|13192.3|13191.1|168
1599828900000|2020-09-11 12:55:00|13197.8|13196.6|13191.3|13190.1|13199.8|13198.6|13189.5|13188.3|178
1599829200000|2020-09-11 13:00:00|13190.8|13189.6|13174.3|13173.1|13195.8|13194.6|13172.8|13171.6|509
1599829500000|2020-09-11 13:05:00|13174|13172.8|13169.8|13168.6|13178.8|13177.6|13169.8|13168.6|350
1599829800000|2020-09-11 13:10:00|13168.5|13167.3|13180|13178.8|13182.5|13181.3|13167|13165.8|329
1599830100000|2020-09-11 13:15:00|13179.8|13178.6|13188.3|13187.1|13188.3|13187.1|13178.8|13177.6|640
1599830400000|2020-09-11 13:20:00|13188.5|13187.3|13183|13181.8|13190.5|13189.3|13180.5|13179.3|206
1599830700000|2020-09-11 13:25:00|13182.8|13181.6|13175.3|13174.1|13184.3|13183.1|13174|13172.8|175
1599831000000|2020-09-11 13:30:00|13175.5|13174.3|13141.3|13140.1|13182|13180.8|13140.5|13139.3|1041
1599831300000|2020-09-11 13:35:00|13141|13139.8|13144.8|13143.6|13159|13157.8|13132|13130.8|1218
1599831600000|2020-09-11 13:40:00|13145|13143.8|13148|13146.8|13156.5|13155.3|13132|13130.8|906
1599831900000|2020-09-11 13:45:00|13147.8|13146.6|13171.8|13170.6|13173.3|13172.1|13142.3|13141.1|610
1599832200000|2020-09-11 13:50:00|13172|13170.8|13166|13164.8|13179.3|13178.1|13162|13160.8|554
1599832500000|2020-09-11 13:55:00|13166.3|13165.1|13139.8|13138.6|13169.3|13168.1|13122.3|13121.1|1034
1599832800000|2020-09-11 14:00:00|13139.3|13138.1|13161.3|13160.1|13167.8|13166.6|13135|13133.8|877
1599833100000|2020-09-11 14:05:00|13160.3|13159.1|13144.8|13143.6|13171|13169.8|13141.3|13140.1|516
1599833400000|2020-09-11 14:10:00|13145.2|13144|13154.2|13153|13158.2|13157|13115.4|13114.2|1055
1599833700000|2020-09-11 14:15:00|13153.9|13152.7|13178.2|13177|13181.2|13180|13141.9|13140.7|886
1599834000000|2020-09-11 14:20:00|13179.4|13178.2|13186.4|13185.2|13192.4|13191.2|13172.7|13171.5|547
1599834300000|2020-09-11 14:25:00|13186.7|13185.5|13190.7|13189.5|13200.2|13199|13183.4|13182.2|709
1599834600000|2020-09-11 14:30:00|13190.9|13189.7|13178.7|13177.5|13205.4|13204.2|13173.2|13172|581
1599834900000|2020-09-11 14:35:00|13179.2|13178|13183.2|13182|13189.7|13188.5|13170.2|13169|436
1599835200000|2020-09-11 14:40:00|13182.9|13181.7|13194.4|13193.2|13198.2|13197|13175.7|13174.5|312
1599835500000|2020-09-11 14:45:00|13194.9|13193.7|13204.2|13203|13205.7|13204.5|13194.4|13193.2|441
1599835800000|2020-09-11 14:50:00|13204.4|13203.2|13213.4|13212.2|13218.7|13217.5|13199.4|13198.2|575
1599836100000|2020-09-11 14:55:00|13213.7|13212.5|13193.7|13192.5|13221.2|13220|13192.4|13191.2|575
1599836400000|2020-09-11 15:00:00|13193.9|13192.7|13222.2|13221|13227.2|13226|13193.9|13192.7|452
1599836700000|2020-09-11 15:05:00|13222.4|13221.2|13240.7|13239.5|13242.2|13241|13221.9|13220.7|619
1599837000000|2020-09-11 15:10:00|13240.9|13239.7|13231.2|13230|13241.9|13240.7|13228.2|13227|500
1599837300000|2020-09-11 15:15:00|13231.4|13230.2|13237.7|13236.5|13247.2|13246|13228.4|13227.2|710
1599837600000|2020-09-11 15:20:00|13238.2|13237|13226.4|13225.2|13240.4|13239.2|13216.4|13215.2|784
1599837900000|2020-09-11 15:25:00|13227.4|13226.2|13216.2|13215|13227.4|13226.2|13208.7|13207.5|991
1599838200000|2020-09-11 15:30:00|13216.6|13214.6|13205.1|13203.1|13218.3|13216.3|13198.8|13196.8|1469
1599838500000|2020-09-11 15:35:00|13204.8|13202.8|13203.6|13201.6|13204.8|13202.8|13193.6|13191.6|758
1599838800000|2020-09-11 15:40:00|13204.1|13202.1|13194.1|13192.1|13205.6|13203.6|13192.1|13190.1|325
1599839100000|2020-09-11 15:45:00|13194.3|13192.3|13198.6|13196.6|13204.3|13202.3|13191.8|13189.8|262
1599839400000|2020-09-11 15:50:00|13198.8|13196.8|13193.1|13191.1|13202.6|13200.6|13191.6|13189.6|252
1599839700000|2020-09-11 15:55:00|13192.8|13190.8|13192.1|13190.1|13196.6|13194.6|13190.8|13188.8|157
1599840000000|2020-09-11 16:00:00|13192.8|13190.8|13201.3|13199.3|13203.6|13201.6|13183.1|13181.1|301
1599840300000|2020-09-11 16:05:00|13200.6|13198.6|13202.6|13200.6|13205.8|13203.8|13198.6|13196.6|179
1599840600000|2020-09-11 16:10:00|13202.3|13200.3|13196.8|13194.8|13204.3|13202.3|13194.6|13192.6|166
1599840900000|2020-09-11 16:15:00|13197.3|13195.3|13200.3|13198.3|13202.6|13200.6|13188.6|13186.6|183
1599841200000|2020-09-11 16:20:00|13200.1|13198.1|13202.8|13200.8|13208.3|13206.3|13198.6|13196.6|178
1599841500000|2020-09-11 16:25:00|13200.8|13198.8|13198.6|13196.6|13205.1|13203.1|13196.6|13194.6|167
1599841800000|2020-09-11 16:30:00|13197.8|13195.8|13171.3|13169.3|13197.8|13195.8|13170.3|13168.3|320
1599842100000|2020-09-11 16:35:00|13171.6|13169.6|13169.3|13167.3|13177.8|13175.8|13166.1|13164.1|214
1599842400000|2020-09-11 16:40:00|13169.1|13167.1|13161.6|13159.6|13170.6|13168.6|13155.8|13153.8|386
1599842700000|2020-09-11 16:45:00|13161.3|13159.3|13175.3|13173.3|13176.3|13174.3|13159.6|13157.6|215
1599843000000|2020-09-11 16:50:00|13175.6|13173.6|13179.3|13177.3|13184.6|13182.6|13175.1|13173.1|160
1599843300000|2020-09-11 16:55:00|13179.1|13177.1|13154.6|13152.6|13181.3|13179.3|13152.8|13150.8|331
1599843600000|2020-09-11 17:00:00|13154.8|13152.8|13153.8|13151.8|13165.1|13163.1|13151.3|13149.3|171
1599843900000|2020-09-11 17:05:00|13154.1|13152.1|13142.1|13140.1|13156.1|13154.1|13135.1|13133.1|372
1599844200000|2020-09-11 17:10:00|13141.8|13139.8|13135.3|13133.3|13144.6|13142.6|13131.6|13129.6|321
1599844500000|2020-09-11 17:15:00|13135.1|13133.1|13140.1|13138.1|13151.1|13149.1|13125.1|13123.1|361
1599844800000|2020-09-11 17:20:00|13140.6|13138.6|13138.6|13136.6|13145.8|13143.8|13136.1|13134.1|170
1599845100000|2020-09-11 17:25:00|13138.8|13136.8|13127.1|13125.1|13142.8|13140.8|13125.3|13123.3|169
1599845400000|2020-09-11 17:30:00|13127.3|13125.3|13123.3|13121.3|13129.8|13127.8|13113.8|13111.8|337
1599845700000|2020-09-11 17:35:00|13123.6|13121.6|13143.1|13141.1|13143.8|13141.8|13123.6|13121.6|208
1599846000000|2020-09-11 17:40:00|13142.8|13140.8|13146.1|13144.1|13155.3|13153.3|13136.3|13134.3|147
1599846300000|2020-09-11 17:45:00|13145.8|13143.8|13148.1|13146.1|13153.1|13151.1|13144.1|13142.1|127
1599846600000|2020-09-11 17:50:00|13147.8|13145.8|13149.3|13147.3|13159.3|13157.3|13144.8|13142.8|183
1599846900000|2020-09-11 17:55:00|13149.6|13147.6|13134.1|13132.1|13151.8|13149.8|13132.8|13130.8|201
1599847200000|2020-09-11 18:00:00|13134.8|13132.8|13142.6|13140.6|13145.6|13143.6|13124.6|13122.6|156
1599847500000|2020-09-11 18:05:00|13142.8|13140.8|13154.6|13152.6|13160.6|13158.6|13140.3|13138.3|151
1599847800000|2020-09-11 18:10:00|13154.3|13152.3|13163.3|13161.3|13167.6|13165.6|13147.6|13145.6|187
1599848100000|2020-09-11 18:15:00|13163.1|13161.1|13154.8|13152.8|13166.3|13164.3|13153.6|13151.6|79
1599848400000|2020-09-11 18:20:00|13155.1|13153.1|13158.8|13156.8|13161.1|13159.1|13147.8|13145.8|145
1599848700000|2020-09-11 18:25:00|13159.1|13157.1|13144.3|13142.3|13161.8|13159.8|13144.3|13142.3|51
1599849000000|2020-09-11 18:30:00|13144.6|13142.6|13162.6|13160.6|13167.1|13165.1|13143.3|13141.3|183
1599849300000|2020-09-11 18:35:00|13163.1|13161.1|13174.6|13172.6|13177.1|13175.1|13160.1|13158.1|239
1599849600000|2020-09-11 18:40:00|13174.8|13172.8|13174.6|13172.6|13177.3|13175.3|13162.6|13160.6|252
1599849900000|2020-09-11 18:45:00|13174.1|13172.1|13163.1|13161.1|13177.1|13175.1|13162.8|13160.8|118
1599850200000|2020-09-11 18:50:00|13163.3|13161.3|13178.3|13176.3|13179.8|13177.8|13162.1|13160.1|99
1599850500000|2020-09-11 18:55:00|13178.1|13176.1|13169.1|13167.1|13181.3|13179.3|13167.6|13165.6|99
1599850800000|2020-09-11 19:00:00|13168.6|13166.6|13160.8|13158.8|13173.6|13171.6|13155.8|13153.8|170
1599851100000|2020-09-11 19:05:00|13161.1|13159.1|13147.8|13145.8|13165.8|13163.8|13146.6|13144.6|129
1599851400000|2020-09-11 19:10:00|13147.6|13145.6|13154.1|13152.1|13158.1|13156.1|13138.8|13136.8|118
1599851700000|2020-09-11 19:15:00|13154.6|13152.6|13173.6|13171.6|13177.3|13175.3|13154.6|13152.6|146
1599852000000|2020-09-11 19:20:00|13173.8|13171.8|13187.6|13185.6|13191.6|13189.6|13169.6|13167.6|207
1599852300000|2020-09-11 19:25:00|13187.3|13185.3|13190.1|13188.1|13194.6|13192.6|13181.1|13179.1|137
1599852600000|2020-09-11 19:30:00|13190.3|13188.3|13199.3|13197.3|13205.6|13203.6|13190.3|13188.3|198
1599852900000|2020-09-11 19:35:00|13198.8|13196.8|13181.3|13179.3|13200.6|13198.6|13178.6|13176.6|150
1599853200000|2020-09-11 19:40:00|13181.6|13179.6|13182.1|13180.1|13187.1|13185.1|13174.1|13172.1|142
1599853500000|2020-09-11 19:45:00|13181.6|13179.6|13188.8|13186.8|13196.8|13194.8|13175.3|13173.3|207
1599853800000|2020-09-11 19:50:00|13188.6|13186.6|13183.8|13181.8|13200.8|13198.8|13180.8|13178.8|333
1599854100000|2020-09-11 19:55:00|13183.6|13181.6|13184.8|13182.8|13195.6|13193.6|13180.6|13178.6|277
1599854400000|2020-09-11 20:00:00|13184.6|13182.6|13169.4|13164.4|13196.4|13191.4|13169.4|13164.4|20
1599854700000|2020-09-11 20:05:00|13168.9|13163.9|13174.7|13169.7|13176.7|13171.7|13158.3|13153.3|0
1599855000000|2020-09-11 20:10:00|13175.7|13170.7|13169.6|13164.6|13177.7|13172.7|13163.1|13158.1|0
1599855300000|2020-09-11 20:15:00|13170|13165|13173.7|13168.7|13173.9|13168.9|13168.1|13163.1|0
1599855600000|2020-09-11 20:20:00|13174.3|13169.3|13176.8|13171.8|13177.8|13172.8|13174.2|13169.2|0
1599855900000|2020-09-11 20:25:00|13176.5|13171.5|13174.3|13169.3|13176.5|13171.5|13174.3|13169.3|0
1599856200000|2020-09-11 20:30:00|13176.1|13171.1|13182.9|13177.9|13183.9|13178.9|13173.1|13168.1|0
1599856500000|2020-09-11 20:35:00|13183.9|13178.9|13182.3|13177.3|13185.3|13180.3|13181.4|13176.4|0
1599856800000|2020-09-11 20:40:00|13182.2|13177.2|13175.1|13170.1|13183.1|13178.1|13175.1|13170.1|0
1599857100000|2020-09-11 20:45:00|13176.1|13171.1|13178|13173|13182|13177|13175.1|13170.1|0
1599857400000|2020-09-11 20:50:00|13179|13174|13180.9|13175.9|13180.9|13175.9|13176.9|13171.9|0
1599857700000|2020-09-11 20:55:00|13179.9|13174.9|13183.3|13178.3|13185.8|13180.8|13179.9|13174.9|0
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13226.2|13221.2|13244.1|13239.1|13220.8|13215.8|0
1600034700000|2020-09-13 22:05:00|13227.2|13222.2|13226.9|13221.9|13227.7|13222.7|13221|13216|0
1600035000000|2020-09-13 22:10:00|13227.4|13222.4|13235.9|13230.9|13241.8|13236.8|13227.4|13222.4|0
1600035300000|2020-09-13 22:15:00|13236.5|13231.5|13230.1|13225.1|13238.7|13233.7|13230|13225|0
1600035600000|2020-09-13 22:20:00|13229.6|13224.6|13227.4|13222.4|13232.3|13227.3|13224.9|13219.9|0
1600035900000|2020-09-13 22:25:00|13227|13222|13229.5|13224.5|13237.7|13232.7|13224.2|13219.2|0
1600036200000|2020-09-13 22:30:00|13229|13224|13234.8|13229.8|13238.3|13233.3|13229|13224|0
1600036500000|2020-09-13 22:35:00|13234.3|13229.3|13240.4|13235.4|13240.4|13235.4|13232.3|13227.3|0
1600036800000|2020-09-13 22:40:00|13239.9|13234.9|13241|13236|13243.8|13238.8|13239|13234|0
1600037100000|2020-09-13 22:45:00|13241.9|13236.9|13246.4|13241.4|13248.4|13243.4|13240.9|13235.9|0
1600037400000|2020-09-13 22:50:00|13246.9|13241.9|13242.6|13237.6|13248.3|13243.3|13242.6|13237.6|0
1600037700000|2020-09-13 22:55:00|13242.3|13237.3|13237.2|13232.2|13242.7|13237.7|13236.7|13231.7|0
1600038000000|2020-09-13 23:00:00|13236.7|13231.7|13233.3|13228.3|13239.3|13234.3|13231.7|13226.7|0
1600038300000|2020-09-13 23:05:00|13232.8|13227.8|13231.7|13226.7|13234.1|13229.1|13228.9|13223.9|0
1600038600000|2020-09-13 23:10:00|13232.2|13227.2|13231.7|13226.7|13232.8|13227.8|13227.3|13222.3|0
1600038900000|2020-09-13 23:15:00|13232.2|13227.2|13220.6|13215.6|13233.2|13228.2|13219.2|13214.2|0
1600039200000|2020-09-13 23:20:00|13221.1|13216.1|13229|13224|13231|13226|13220.6|13215.6|0
1600039500000|2020-09-13 23:25:00|13229.5|13224.5|13235|13230|13235|13230|13228.5|13223.5|0
1600039800000|2020-09-13 23:30:00|13235.9|13230.9|13235.3|13230.3|13237.9|13232.9|13232.9|13227.9|0
1600040100000|2020-09-13 23:35:00|13234.8|13229.8|13237.7|13232.7|13238.2|13233.2|13233.8|13228.8|0
1600040400000|2020-09-13 23:40:00|13238.2|13233.2|13235.1|13230.1|13239|13234|13234.6|13229.6|0
1600040700000|2020-09-13 23:45:00|13235.5|13230.5|13238.9|13233.9|13238.9|13233.9|13233.6|13228.6|0
1600041000000|2020-09-13 23:50:00|13241.3|13236.3|13255|13250|13257.5|13252.5|13240.9|13235.9|0
1600041300000|2020-09-13 23:55:00|13254|13249|13253.8|13248.8|13256.1|13251.1|13253.7|13248.7|0
1600041600000|2020-09-14 00:00:00|13252.8|13247.8|13250.6|13245.6|13254.2|13249.2|13249.7|13244.7|0
1600041900000|2020-09-14 00:05:00|13250.5|13245.5|13253.6|13248.6|13255.5|13250.5|13250.5|13245.5|0
1600042200000|2020-09-14 00:10:00|13253.1|13248.1|13250.2|13245.2|13255.1|13250.1|13249.1|13244.1|0
1600042500000|2020-09-14 00:15:00|13252.2|13247.2|13260.6|13256.6|13274.8|13270.8|13251.2|13246.2|84
1600042800000|2020-09-14 00:20:00|13260.3|13256.3|13252.8|13248.8|13261.1|13257.1|13252.1|13248.1|27
1600043100000|2020-09-14 00:25:00|13253.1|13249.1|13250.8|13246.8|13256.6|13252.6|13248.8|13244.8|11
1600043400000|2020-09-14 00:30:00|13250.6|13246.6|13239.6|13235.6|13250.6|13246.6|13238.1|13234.1|55
1600043700000|2020-09-14 00:35:00|13239.3|13235.3|13242.6|13238.6|13247.1|13243.1|13238.3|13234.3|25
1600044000000|2020-09-14 00:40:00|13242.8|13238.8|13247.8|13243.8|13250.8|13246.8|13242.1|13238.1|21
1600044300000|2020-09-14 00:45:00|13248.3|13244.3|13249.3|13245.3|13255.6|13251.6|13247.8|13243.8|21
1600044600000|2020-09-14 00:50:00|13249.6|13245.6|13252.8|13248.8|13253.1|13249.1|13246.3|13242.3|13
1600044900000|2020-09-14 00:55:00|13253.1|13249.1|13249.1|13245.1|13256.3|13252.3|13247.8|13243.8|9
1600045200000|2020-09-14 01:00:00|13248.3|13244.3|13255.6|13251.6|13255.6|13251.6|13246.8|13242.8|7
1600045500000|2020-09-14 01:05:00|13255.8|13251.8|13262.1|13258.1|13264.3|13260.3|13251.8|13247.8|42
1600045800000|2020-09-14 01:10:00|13262.6|13258.6|13255.3|13251.3|13263.6|13259.6|13247.8|13243.8|34
1600046100000|2020-09-14 01:15:00|13255.1|13251.1|13249.1|13245.1|13256.6|13252.6|13249.1|13245.1|80
1600046400000|2020-09-14 01:20:00|13247.8|13243.8|13243.8|13239.8|13251.1|13247.1|13240.6|13236.6|38
1600046700000|2020-09-14 01:25:00|13243.6|13239.6|13250.3|13246.3|13250.8|13246.8|13241.1|13237.1|19
1600047000000|2020-09-14 01:30:00|13252.1|13248.1|13259.6|13255.6|13264.8|13260.8|13251.8|13247.8|49
1600047300000|2020-09-14 01:35:00|13259.8|13255.8|13253.3|13249.3|13261.6|13257.6|13251.1|13247.1|10
1600047600000|2020-09-14 01:40:00|13253.6|13249.6|13257.8|13253.8|13260.1|13256.1|13250.8|13246.8|11
1600047900000|2020-09-14 01:45:00|13257.6|13253.6|13259.1|13255.1|13264.1|13260.1|13255.1|13251.1|17
1600048200000|2020-09-14 01:50:00|13259.3|13255.3|13260.3|13256.3|13261.1|13257.1|13255.3|13251.3|15
1600048500000|2020-09-14 01:55:00|13260.6|13256.6|13262.3|13258.3|13262.6|13258.6|13259.1|13255.1|4
1600048800000|2020-09-14 02:00:00|13263.6|13259.6|13267.1|13263.1|13267.8|13263.8|13259.1|13255.1|25
1600049100000|2020-09-14 02:05:00|13267.3|13263.3|13269.8|13265.8|13272.6|13268.6|13267.1|13263.1|13
1600049400000|2020-09-14 02:10:00|13270.6|13266.6|13274.6|13270.6|13275.3|13271.3|13270.6|13266.6|19
1600049700000|2020-09-14 02:15:00|13274.8|13270.8|13276.8|13272.8|13281.1|13277.1|13273.3|13269.3|17
1600050000000|2020-09-14 02:20:00|13276.6|13272.6|13280.1|13276.1|13282.8|13278.8|13272.1|13268.1|21
1600050300000|2020-09-14 02:25:00|13280.6|13276.6|13281.8|13277.8|13285.3|13281.3|13280.6|13276.6|10
1600050600000|2020-09-14 02:30:00|13282.3|13278.3|13277.6|13273.6|13286.8|13282.8|13273.6|13269.6|15
1600050900000|2020-09-14 02:35:00|13277.3|13273.3|13280.8|13276.8|13283.3|13279.3|13276.1|13272.1|14
1600051200000|2020-09-14 02:40:00|13281.1|13277.1|13277.6|13273.6|13281.6|13277.6|13276.6|13272.6|6
1600051500000|2020-09-14 02:45:00|13277.3|13273.3|13278.3|13274.3|13279.3|13275.3|13272.3|13268.3|10
1600051800000|2020-09-14 02:50:00|13278.6|13274.6|13285.8|13281.8|13286.1|13282.1|13278.3|13274.3|10
1600052100000|2020-09-14 02:55:00|13285.3|13281.3|13279.1|13275.1|13286.3|13282.3|13279.1|13275.1|11
1600052400000|2020-09-14 03:00:00|13279.3|13275.3|13287.1|13283.1|13287.1|13283.1|13278.3|13274.3|11
1600052700000|2020-09-14 03:05:00|13286.8|13282.8|13283.1|13279.1|13286.8|13282.8|13283.1|13279.1|5
1600053000000|2020-09-14 03:10:00|13283.3|13279.3|13286.6|13282.6|13288.3|13284.3|13283.1|13279.1|5
1600053300000|2020-09-14 03:15:00|13286.8|13282.8|13288.8|13284.8|13297.6|13293.6|13286.8|13282.8|57
1600053600000|2020-09-14 03:20:00|13288.6|13284.6|13288.6|13284.6|13292.3|13288.3|13287.3|13283.3|14
1600053900000|2020-09-14 03:25:00|13288.3|13284.3|13285.6|13281.6|13288.3|13284.3|13282.6|13278.6|8
1600054200000|2020-09-14 03:30:00|13287.8|13283.8|13285.1|13281.1|13288.6|13284.6|13283.6|13279.6|8
1600054500000|2020-09-14 03:35:00|13283.1|13279.1|13287.3|13283.3|13288.6|13284.6|13283.1|13279.1|4
1600054800000|2020-09-14 03:40:00|13286.6|13282.6|13281.1|13277.1|13288.1|13284.1|13281.1|13277.1|11
1600055100000|2020-09-14 03:45:00|13280.8|13276.8|13282.6|13278.6|13285.3|13281.3|13280.6|13276.6|4
1600055400000|2020-09-14 03:50:00|13282.8|13278.8|13278.1|13274.1|13282.8|13278.8|13278.1|13274.1|2
1600055700000|2020-09-14 03:55:00|13278.3|13274.3|13280.3|13276.3|13282.8|13278.8|13276.1|13272.1|3
1600056000000|2020-09-14 04:00:00|13280.8|13276.8|13278.8|13274.8|13280.8|13276.8|13276.8|13272.8|7
1600056300000|2020-09-14 04:05:00|13278.6|13274.6|13278.1|13274.1|13279.8|13275.8|13272.3|13268.3|15
1600056600000|2020-09-14 04:10:00|13279.3|13275.3|13283.1|13279.1|13286.3|13282.3|13279.3|13275.3|15
1600056900000|2020-09-14 04:15:00|13283.3|13279.3|13291.3|13287.3|13291.8|13287.8|13282.6|13278.6|23
1600057200000|2020-09-14 04:20:00|13289.8|13285.8|13284.1|13280.1|13290.1|13286.1|13283.6|13279.6|7
1600057500000|2020-09-14 04:25:00|13283.8|13279.8|13287.6|13283.6|13287.8|13283.8|13281.6|13277.6|6
1600057800000|2020-09-14 04:30:00|13286.3|13282.3|13288.1|13284.1|13289.1|13285.1|13285.6|13281.6|4
1600058100000|2020-09-14 04:35:00|13288.3|13284.3|13285.6|13281.6|13289.8|13285.8|13283.8|13279.8|6
1600058400000|2020-09-14 04:40:00|13285.3|13281.3|13280.6|13276.6|13286.1|13282.1|13280.3|13276.3|6
1600058700000|2020-09-14 04:45:00|13280.3|13276.3|13275.3|13271.3|13280.3|13276.3|13274.6|13270.6|9
1600059000000|2020-09-14 04:50:00|13275.1|13271.1|13283.1|13279.1|13284.1|13280.1|13274.8|13270.8|10
1600059300000|2020-09-14 04:55:00|13283.3|13279.3|13279.1|13275.1|13284.3|13280.3|13278.1|13274.1|10
1600059600000|2020-09-14 05:00:00|13279.3|13275.3|13280.6|13276.6|13281.3|13277.3|13277.1|13273.1|12
1600059900000|2020-09-14 05:05:00|13278.8|13274.8|13279.1|13275.1|13280.6|13276.6|13276.8|13272.8|11
1600060200000|2020-09-14 05:10:00|13278.8|13274.8|13273.3|13269.3|13278.8|13274.8|13271.1|13267.1|19
1600060500000|2020-09-14 05:15:00|13273.6|13269.6|13271.8|13267.8|13274.1|13270.1|13271.6|13267.6|7
1600060800000|2020-09-14 05:20:00|13272.3|13268.3|13279.6|13275.6|13279.6|13275.6|13272.3|13268.3|14
1600061100000|2020-09-14 05:25:00|13281.6|13277.6|13275.6|13271.6|13281.6|13277.6|13274.3|13270.3|18
1600061400000|2020-09-14 05:30:00|13275.8|13271.8|13274.1|13270.1|13281.6|13277.6|13269.8|13265.8|36
1600061700000|2020-09-14 05:35:00|13274.6|13270.6|13286.3|13282.3|13287.3|13283.3|13274.1|13270.1|27
1600062000000|2020-09-14 05:40:00|13287.6|13283.6|13294.6|13290.6|13295.6|13291.6|13286.6|13282.6|40
1600062300000|2020-09-14 05:45:00|13294.8|13290.8|13304.8|13300.8|13305.3|13301.3|13294.8|13290.8|82
1600062600000|2020-09-14 05:50:00|13303.3|13299.3|13297.8|13293.8|13303.3|13299.3|13294.1|13290.1|90
1600062900000|2020-09-14 05:55:00|13298.1|13294.1|13290.8|13286.8|13304.3|13300.3|13289.1|13285.1|69
1600063200000|2020-09-14 06:00:00|13289.8|13287.8|13298.8|13296.8|13299.8|13297.8|13284.3|13282.3|243
1600063500000|2020-09-14 06:05:00|13299.1|13297.1|13291.6|13289.6|13305.6|13303.6|13290.6|13288.6|266
1600063800000|2020-09-14 06:10:00|13294.3|13292.3|13295.8|13293.8|13300.6|13298.6|13291.8|13289.8|147
1600064100000|2020-09-14 06:15:00|13296.1|13294.1|13290.6|13288.6|13298.8|13296.8|13284.6|13282.6|183
1600064400000|2020-09-14 06:20:00|13290.3|13288.3|13299.8|13297.8|13307.6|13305.6|13288.1|13286.1|140
1600064700000|2020-09-14 06:25:00|13300.1|13298.1|13300.3|13298.3|13305.1|13303.1|13296.6|13294.6|209
1600065000000|2020-09-14 06:30:00|13300.1|13298.1|13298.3|13296.3|13302.3|13300.3|13288.6|13286.6|129
1600065300000|2020-09-14 06:35:00|13300.6|13298.6|13299.1|13297.1|13301.1|13299.1|13297.3|13295.3|105
1600065600000|2020-09-14 06:40:00|13298.8|13296.8|13298.1|13296.1|13301.8|13299.8|13295.3|13293.3|149
1600065900000|2020-09-14 06:45:00|13297.8|13295.8|13316.8|13314.8|13318.1|13316.1|13297.8|13295.8|317
1600066200000|2020-09-14 06:50:00|13316.6|13314.6|13312.1|13310.1|13321.8|13319.8|13308.3|13306.3|293
1600066500000|2020-09-14 06:55:00|13312.3|13310.3|13318.6|13316.6|13322.1|13320.1|13309.1|13307.1|450
1600066800000|2020-09-14 07:00:00|13318.2|13317|13298.9|13297.7|13335.7|13334.5|13291.7|13290.5|1863
1600067100000|2020-09-14 07:05:00|13298.4|13297.2|13314.7|13313.5|13342.2|13341|13293.2|13292|1399
1600067400000|2020-09-14 07:10:00|13315.4|13314.2|13315.9|13314.7|13323.9|13322.7|13297.7|13296.5|864
1600067700000|2020-09-14 07:15:00|13316.2|13315|13293.7|13292.5|13322.4|13321.2|13288.9|13287.7|1118
1600068000000|2020-09-14 07:20:00|13293.9|13292.7|13307.4|13306.2|13314.9|13313.7|13289.4|13288.2|887
1600068300000|2020-09-14 07:25:00|13306.9|13305.7|13297.9|13296.7|13320.4|13319.2|13290.7|13289.5|746
1600068600000|2020-09-14 07:30:00|13298.2|13297|13270.9|13269.7|13298.2|13297|13264.2|13263|1457
1600068900000|2020-09-14 07:35:00|13270.7|13269.5|13274.4|13273.2|13276.4|13275.2|13256.9|13255.7|1020
1600069200000|2020-09-14 07:40:00|13274.2|13273|13271.4|13270.2|13283.4|13282.2|13260.4|13259.2|695
1600069500000|2020-09-14 07:45:00|13271.7|13270.5|13274.1|13272.9|13280.6|13279.4|13259.8|13258.6|644
1600069800000|2020-09-14 07:50:00|13273.8|13272.6|13267.3|13266.1|13280.1|13278.9|13262.3|13261.1|690
1600070100000|2020-09-14 07:55:00|13267.6|13266.4|13255.3|13254.1|13278.6|13277.4|13251.8|13250.6|634
1600070400000|2020-09-14 08:00:00|13255.6|13254.4|13277.8|13276.6|13287.8|13286.6|13253.8|13252.6|1225
1600070700000|2020-09-14 08:05:00|13277.6|13276.4|13267.1|13265.9|13280.8|13279.6|13264.1|13262.9|533
1600071000000|2020-09-14 08:10:00|13266.8|13265.6|13265.3|13264.1|13269.8|13268.6|13258.3|13257.1|658
1600071300000|2020-09-14 08:15:00|13265.6|13264.4|13258.3|13257.1|13269.8|13268.6|13252.6|13251.4|903
1600071600000|2020-09-14 08:20:00|13258.6|13257.4|13250.1|13248.9|13262.3|13261.1|13241.3|13240.1|1433
1600071900000|2020-09-14 08:25:00|13250.3|13249.1|13228.8|13227.6|13252.8|13251.6|13225.3|13224.1|968
1600072200000|2020-09-14 08:30:00|13228.6|13227.4|13225.8|13224.6|13236.6|13235.4|13218.3|13217.1|855
1600072500000|2020-09-14 08:35:00|13225.6|13224.4|13233.8|13232.6|13237.1|13235.9|13221.8|13220.6|592
1600072800000|2020-09-14 08:40:00|13234.1|13232.9|13241.3|13240.1|13243.3|13242.1|13229.3|13228.1|560
1600073100000|2020-09-14 08:45:00|13241.1|13239.9|13241.8|13240.6|13245.3|13244.1|13233.8|13232.6|841
1600073400000|2020-09-14 08:50:00|13242.1|13240.9|13222.6|13221.4|13244.8|13243.6|13219.1|13217.9|942
1600073700000|2020-09-14 08:55:00|13222.8|13221.6|13221.8|13220.6|13225.6|13224.4|13217.1|13215.9|514
1600074000000|2020-09-14 09:00:00|13222.8|13221.6|13231.8|13230.6|13232.8|13231.6|13216.1|13214.9|744
1600074300000|2020-09-14 09:05:00|13232.1|13230.9|13228.3|13227.1|13233.6|13232.4|13224.3|13223.1|475
1600074600000|2020-09-14 09:10:00|13228.1|13226.9|13209.8|13208.6|13230.8|13229.6|13204.8|13203.6|925
1600074900000|2020-09-14 09:15:00|13210.3|13209.1|13219.3|13218.1|13222.3|13221.1|13203.8|13202.6|507
1600075200000|2020-09-14 09:20:00|13219.6|13218.4|13218.6|13217.4|13225.6|13224.4|13209.8|13208.6|900
1600075500000|2020-09-14 09:25:00|13218.3|13217.1|13225.1|13223.9|13226.8|13225.6|13215.8|13214.6|827
1600075800000|2020-09-14 09:30:00|13225.6|13224.4|13207.3|13206.1|13225.8|13224.6|13206.1|13204.9|640
1600076100000|2020-09-14 09:35:00|13207.1|13205.9|13188.3|13187.1|13208.3|13207.1|13185.8|13184.6|948
1600076400000|2020-09-14 09:40:00|13188.6|13187.4|13181.1|13179.9|13193.3|13192.1|13180.1|13178.9|666
1600076700000|2020-09-14 09:45:00|13180.8|13179.6|13192.3|13191.1|13194.6|13193.4|13176.3|13175.1|964
1600077000000|2020-09-14 09:50:00|13192.1|13190.9|13201.8|13200.6|13203.3|13202.1|13188.1|13186.9|672
1600077300000|2020-09-14 09:55:00|13202.1|13200.9|13195.8|13194.6|13202.1|13200.9|13194.8|13193.6|354
1600077600000|2020-09-14 10:00:00|13195.6|13194.4|13182.3|13181.1|13203.8|13202.6|13179.1|13177.9|830
1600077900000|2020-09-14 10:05:00|13182.1|13180.9|13194.3|13193.1|13199.3|13198.1|13180.8|13179.6|405
1600078200000|2020-09-14 10:10:00|13194.1|13192.9|13189.8|13188.6|13197.3|13196.1|13185.1|13183.9|268
1600078500000|2020-09-14 10:15:00|13188.8|13187.6|13193.8|13192.6|13194.8|13193.6|13185.3|13184.1|380
1600078800000|2020-09-14 10:20:00|13193.6|13192.4|13185.8|13184.6|13194.1|13192.9|13177.1|13175.9|486
1600079100000|2020-09-14 10:25:00|13185.6|13184.4|13190.3|13189.1|13194.1|13192.9|13180.6|13179.4|492
1600079400000|2020-09-14 10:30:00|13190.1|13188.9|13185.3|13184.1|13192.3|13191.1|13181.3|13180.1|410
1600079700000|2020-09-14 10:35:00|13185.8|13184.6|13187.8|13186.6|13192.8|13191.6|13184.3|13183.1|416
1600080000000|2020-09-14 10:40:00|13187.6|13186.4|13193.3|13192.1|13196.6|13195.4|13183.6|13182.4|297
1600080300000|2020-09-14 10:45:00|13193.1|13191.9|13195.6|13194.4|13197.3|13196.1|13186.6|13185.4|419
1600080600000|2020-09-14 10:50:00|13195.3|13194.1|13192.3|13191.1|13197.1|13195.9|13183.1|13181.9|518
1600080900000|2020-09-14 10:55:00|13192.6|13191.4|13203.3|13202.1|13205.1|13203.9|13187.8|13186.6|371
1600081200000|2020-09-14 11:00:00|13202.3|13201.1|13194.8|13193.6|13204.8|13203.6|13193.8|13192.6|314
1600081500000|2020-09-14 11:05:00|13195.1|13193.9|13204.3|13203.1|13205.3|13204.1|13194.8|13193.6|290
1600081800000|2020-09-14 11:10:00|13204.1|13202.9|13196.3|13195.1|13207.1|13205.9|13195.6|13194.4|484
1600082100000|2020-09-14 11:15:00|13196.1|13194.9|13182.8|13181.6|13199.6|13198.4|13182.8|13181.6|582
1600082400000|2020-09-14 11:20:00|13182.3|13181.1|13192.3|13191.1|13196.3|13195.1|13178.8|13177.6|523
1600082700000|2020-09-14 11:25:00|13192.6|13191.4|13189.8|13188.6|13196.8|13195.6|13188.3|13187.1|236
1600083000000|2020-09-14 11:30:00|13189.6|13188.4|13195.8|13194.6|13197.6|13196.4|13183.6|13182.4|271
1600083300000|2020-09-14 11:35:00|13196.1|13194.9|13200.1|13198.9|13200.8|13199.6|13190.8|13189.6|257
1600083600000|2020-09-14 11:40:00|13199.8|13198.6|13191|13189.8|13200.5|13199.3|13190|13188.8|292
1600083900000|2020-09-14 11:45:00|13190.8|13189.6|13201.5|13200.3|13201.5|13200.3|13187.5|13186.3|285
1600084200000|2020-09-14 11:50:00|13201.3|13200.1|13207.5|13206.3|13208.3|13207.1|13199|13197.8|429
1600084500000|2020-09-14 11:55:00|13207.3|13206.1|13196.8|13195.6|13207.8|13206.6|13196|13194.8|313
1600084800000|2020-09-14 12:00:00|13197|13195.8|13191.5|13190.3|13198.3|13197.1|13189.5|13188.3|438
1600085100000|2020-09-14 12:05:00|13191.3|13190.1|13190.5|13189.3|13192.5|13191.3|13183.8|13182.6|360
1600085400000|2020-09-14 12:10:00|13190.3|13189.1|13187.5|13186.3|13195|13193.8|13186.5|13185.3|250
1600085700000|2020-09-14 12:15:00|13187.3|13186.1|13197|13195.8|13198.5|13197.3|13183.5|13182.3|363
1600086000000|2020-09-14 12:20:00|13197.3|13196.1|13200|13198.8|13202|13200.8|13194.5|13193.3|232
1600086300000|2020-09-14 12:25:00|13199.8|13198.6|13198.8|13197.6|13204.8|13203.6|13196.8|13195.6|293
1600086600000|2020-09-14 12:30:00|13199|13197.8|13205|13203.8|13210.5|13209.3|13197.8|13196.6|426
1600086900000|2020-09-14 12:35:00|13204.8|13203.6|13209.5|13208.3|13213|13211.8|13204.5|13203.3|1422
1600087200000|2020-09-14 12:40:00|13209.3|13208.1|13210.5|13209.3|13215.3|13214.1|13209|13207.8|1070
1600087500000|2020-09-14 12:45:00|13211|13209.8|13215.8|13214.6|13218.5|13217.3|13210|13208.8|659
1600087800000|2020-09-14 12:50:00|13216|13214.8|13212.5|13211.3|13219.3|13218.1|13205.5|13204.3|539
1600088100000|2020-09-14 12:55:00|13212.8|13211.6|13213.3|13212.1|13216.8|13215.6|13205.5|13204.3|739
1600088400000|2020-09-14 13:00:00|13213|13211.8|13201|13199.8|13219.8|13218.6|13200|13198.8|482
1600088700000|2020-09-14 13:05:00|13200.8|13199.6|13206.3|13205.1|13210|13208.8|13200|13198.8|667
1600089000000|2020-09-14 13:10:00|13206.5|13205.3|13210.3|13209.1|13212.8|13211.6|13206|13204.8|551
1600089300000|2020-09-14 13:15:00|13210.5|13209.3|13197.5|13196.3|13212.5|13211.3|13196.5|13195.3|352
1600089600000|2020-09-14 13:20:00|13197.8|13196.6|13202|13200.8|13203.8|13202.6|13196.5|13195.3|273
1600089900000|2020-09-14 13:25:00|13202.3|13201.1|13199.5|13198.3|13207|13205.8|13198.8|13197.6|395
1600090200000|2020-09-14 13:30:00|13199.3|13198.1|13169.5|13168.3|13206|13204.8|13169|13167.8|1155
1600090500000|2020-09-14 13:35:00|13169.8|13168.6|13175.5|13174.3|13176.8|13175.6|13157|13155.8|1399
1600090800000|2020-09-14 13:40:00|13175.8|13174.6|13182|13180.8|13190.5|13189.3|13175|13173.8|731
1600091100000|2020-09-14 13:45:00|13182.3|13181.1|13197.8|13196.6|13198|13196.8|13182|13180.8|832
1600091400000|2020-09-14 13:50:00|13198|13196.8|13194|13192.8|13203.5|13202.3|13192.8|13191.6|1508
1600091700000|2020-09-14 13:55:00|13194.3|13193.1|13200.3|13199.1|13206.8|13205.6|13193.5|13192.3|1098
1600092000000|2020-09-14 14:00:00|13200.5|13199.3|13202.3|13201.1|13207.8|13206.6|13192.5|13191.3|774
1600092300000|2020-09-14 14:05:00|13202|13200.8|13209|13207.8|13212.8|13211.6|13198|13196.8|639
1600092600000|2020-09-14 14:10:00|13209.6|13208.4|13199.1|13197.9|13215.6|13214.4|13198.1|13196.9|647
1600092900000|2020-09-14 14:15:00|13199.4|13198.2|13212.6|13211.4|13216.1|13214.9|13197.4|13196.2|760
1600093200000|2020-09-14 14:20:00|13212.9|13211.7|13202.1|13200.9|13213.9|13212.7|13199.9|13198.7|437
1600093500000|2020-09-14 14:25:00|13202.4|13201.2|13201.6|13200.4|13206.9|13205.7|13198.6|13197.4|633
1600093800000|2020-09-14 14:30:00|13201.4|13200.2|13184.6|13183.4|13204.4|13203.2|13180.6|13179.4|589
1600094100000|2020-09-14 14:35:00|13184.4|13183.2|13179.6|13178.4|13189.4|13188.2|13176.1|13174.9|823
1600094400000|2020-09-14 14:40:00|13179.4|13178.2|13187.6|13186.4|13195.4|13194.2|13179.4|13178.2|544
1600094700000|2020-09-14 14:45:00|13188.1|13186.9|13181.6|13180.4|13191.1|13189.9|13176.6|13175.4|357
1600095000000|2020-09-14 14:50:00|13181.4|13180.2|13174.1|13172.9|13191.1|13189.9|13173.9|13172.7|419
1600095300000|2020-09-14 14:55:00|13172.9|13171.7|13175.6|13174.4|13183.6|13182.4|13170.4|13169.2|670
1600095600000|2020-09-14 15:00:00|13176.6|13175.4|13181.1|13179.9|13185.6|13184.4|13174.4|13173.2|605
1600095900000|2020-09-14 15:05:00|13180.9|13179.7|13183.1|13181.9|13185.9|13184.7|13178.6|13177.4|699
1600096200000|2020-09-14 15:10:00|13182.9|13181.7|13175.9|13174.7|13185.4|13184.2|13163.1|13161.9|688
1600096500000|2020-09-14 15:15:00|13175.6|13174.4|13180.1|13178.9|13186.6|13185.4|13172.9|13171.7|1454
1600096800000|2020-09-14 15:20:00|13179.9|13178.7|13189.6|13188.4|13191.6|13190.4|13179.9|13178.7|778
1600097100000|2020-09-14 15:25:00|13189.9|13188.7|13203.6|13202.4|13204.9|13203.7|13189.1|13187.9|944
1600097400000|2020-09-14 15:30:00|13204|13202|13196.8|13194.8|13209.3|13207.3|13192|13190|1165
1600097700000|2020-09-14 15:35:00|13195.8|13193.8|13193.3|13191.3|13200.5|13198.5|13185.8|13183.8|621
1600098000000|2020-09-14 15:40:00|13193.5|13191.5|13193|13191|13195.8|13193.8|13190.3|13188.3|159
1600098300000|2020-09-14 15:45:00|13192.8|13190.8|13178|13176|13196.3|13194.3|13176.3|13174.3|272
1600098600000|2020-09-14 15:50:00|13178.3|13176.3|13182.5|13180.5|13184.5|13182.5|13177.8|13175.8|150
1600098900000|2020-09-14 15:55:00|13182.8|13180.8|13180.3|13178.3|13186.3|13184.3|13180.3|13178.3|105
1600099200000|2020-09-14 16:00:00|13180|13178|13183|13181|13186.5|13184.5|13177.3|13175.3|114
1600099500000|2020-09-14 16:05:00|13183.3|13181.3|13179.5|13177.5|13185|13183|13177.8|13175.8|87
1600099800000|2020-09-14 16:10:00|13179.3|13177.3|13171|13169|13184.8|13182.8|13170.5|13168.5|158
1600100100000|2020-09-14 16:15:00|13171.3|13169.3|13177.5|13175.5|13180.5|13178.5|13169.5|13167.5|189
1600100400000|2020-09-14 16:20:00|13178|13176|13174.5|13172.5|13178.5|13176.5|13172|13170|242
1600100700000|2020-09-14 16:25:00|13174.8|13172.8|13177.8|13175.8|13180|13178|13173.3|13171.3|99
1600101000000|2020-09-14 16:30:00|13178|13176|13174|13172|13182.5|13180.5|13173.8|13171.8|159
1600101300000|2020-09-14 16:35:00|13174.3|13172.3|13173.5|13171.5|13179.5|13177.5|13172|13170|123
1600101600000|2020-09-14 16:40:00|13173.8|13171.8|13180.5|13178.5|13182.8|13180.8|13173.5|13171.5|111
1600101900000|2020-09-14 16:45:00|13180.3|13178.3|13173.3|13171.3|13180.3|13178.3|13172.8|13170.8|93
1600102200000|2020-09-14 16:50:00|13173.5|13171.5|13175|13173|13181.8|13179.8|13171.5|13169.5|160
1600102500000|2020-09-14 16:55:00|13175.8|13173.8|13180.5|13178.5|13182.3|13180.3|13173.5|13171.5|121
1600102800000|2020-09-14 17:00:00|13180.3|13178.3|13179.8|13177.8|13186.8|13184.8|13179.3|13177.3|131
1600103100000|2020-09-14 17:05:00|13179.5|13177.5|13171.3|13169.3|13180|13178|13168.5|13166.5|240
1600103400000|2020-09-14 17:10:00|13171|13169|13173|13171|13174.3|13172.3|13166|13164|150
1600103700000|2020-09-14 17:15:00|13172.8|13170.8|13158|13156|13173|13171|13156.8|13154.8|200
1600104000000|2020-09-14 17:20:00|13158.3|13156.3|13157.3|13155.3|13160|13158|13154|13152|148
1600104300000|2020-09-14 17:25:00|13157|13155|13160|13158|13160.8|13158.8|13154.3|13152.3|205
1600104600000|2020-09-14 17:30:00|13159.8|13157.8|13151.3|13149.3|13161|13159|13145.5|13143.5|374
1600104900000|2020-09-14 17:35:00|13151|13149|13152.3|13150.3|13158|13156|13147.8|13145.8|132
1600105200000|2020-09-14 17:40:00|13152.5|13150.5|13150|13148|13156.5|13154.5|13148.8|13146.8|112
1600105500000|2020-09-14 17:45:00|13149.8|13147.8|13160.8|13158.8|13161.8|13159.8|13148.8|13146.8|131
1600105800000|2020-09-14 17:50:00|13160.5|13158.5|13169.5|13167.5|13170|13168|13160.5|13158.5|126
1600106100000|2020-09-14 17:55:00|13169.3|13167.3|13167.5|13165.5|13170.3|13168.3|13167|13165|49
1600106400000|2020-09-14 18:00:00|13167.3|13165.3|13167.3|13165.3|13168.5|13166.5|13162.5|13160.5|134
1600106700000|2020-09-14 18:05:00|13167|13165|13179|13177|13180.8|13178.8|13167|13165|141
1600107000000|2020-09-14 18:10:00|13179.3|13177.3|13182|13180|13183.3|13181.3|13178|13176|87
1600107300000|2020-09-14 18:15:00|13181.8|13179.8|13179.3|13177.3|13183|13181|13178.8|13176.8|65
1600107600000|2020-09-14 18:20:00|13179|13177|13181|13179|13181.8|13179.8|13174.5|13172.5|100
1600107900000|2020-09-14 18:25:00|13180.8|13178.8|13176.3|13174.3|13180.8|13178.8|13173.3|13171.3|149
1600108200000|2020-09-14 18:30:00|13176.5|13174.5|13177.8|13175.8|13180.3|13178.3|13175.8|13173.8|84
1600108500000|2020-09-14 18:35:00|13178|13176|13174.3|13172.3|13179.5|13177.5|13173.3|13171.3|76
1600108800000|2020-09-14 18:40:00|13174.5|13172.5|13176.3|13174.3|13182|13180|13167|13165|168
1600109100000|2020-09-14 18:45:00|13176|13174|13174|13172|13177.5|13175.5|13170|13168|100
1600109400000|2020-09-14 18:50:00|13173.5|13171.5|13168|13166|13183.5|13181.5|13167.3|13165.3|169
1600109700000|2020-09-14 18:55:00|13167.8|13165.8|13176.3|13174.3|13178.3|13176.3|13160|13158|273
1600110000000|2020-09-14 19:00:00|13176.5|13174.5|13171.8|13169.8|13178.3|13176.3|13167.5|13165.5|102
1600110300000|2020-09-14 19:05:00|13172.3|13170.3|13173|13171|13177.8|13175.8|13166.3|13164.3|92
1600110600000|2020-09-14 19:10:00|13172.8|13170.8|13169.3|13167.3|13172.8|13170.8|13164.3|13162.3|102
1600110900000|2020-09-14 19:15:00|13169|13167|13177.8|13175.8|13179.5|13177.5|13163.5|13161.5|140
1600111200000|2020-09-14 19:20:00|13177.5|13175.5|13160.3|13158.3|13177.5|13175.5|13155.5|13153.5|130
1600111500000|2020-09-14 19:25:00|13159.3|13157.3|13175|13173|13176.8|13174.8|13159.3|13157.3|92
1600111800000|2020-09-14 19:30:00|13175.3|13173.3|13173.8|13171.8|13177.8|13175.8|13164.8|13162.8|166
1600112100000|2020-09-14 19:35:00|13174|13172|13181.5|13179.5|13181.8|13179.8|13168.3|13166.3|110
1600112400000|2020-09-14 19:40:00|13181.3|13179.3|13186.3|13184.3|13188.3|13186.3|13179|13177|141
1600112700000|2020-09-14 19:45:00|13186.5|13184.5|13195.5|13193.5|13196|13194|13184.3|13182.3|158
1600113000000|2020-09-14 19:50:00|13195.8|13193.8|13191|13189|13199.5|13197.5|13188.5|13186.5|294
1600113300000|2020-09-14 19:55:00|13191.8|13189.8|13171.5|13169.5|13193.3|13191.3|13166.5|13164.5|301
1600113600000|2020-09-14 20:00:00|13177.7|13172.7|13185.3|13180.3|13186.6|13181.6|13173.7|13168.7|14
1600113900000|2020-09-14 20:05:00|13186.3|13181.3|13190.7|13185.7|13198.4|13193.4|13184.2|13179.2|0
1600114200000|2020-09-14 20:10:00|13191.7|13186.7|13172.3|13167.3|13192.7|13187.7|13168.9|13163.9|0
1600114500000|2020-09-14 20:15:00|13172.2|13167.2|13174.5|13169.5|13174.8|13169.8|13172.2|13167.2|0
1600114800000|2020-09-14 20:20:00|13174.6|13169.6|13176.3|13171.3|13176.5|13171.5|13174.3|13169.3|0
1600115100000|2020-09-14 20:25:00|13176.1|13171.1|13177.4|13172.4|13177.6|13172.6|13176|13171|0
1600115400000|2020-09-14 20:30:00|13175.4|13170.4|13177.7|13172.7|13178.5|13173.5|13169.6|13164.6|0
1600115700000|2020-09-14 20:35:00|13176.8|13171.8|13174.5|13169.5|13179.7|13174.7|13165.3|13160.3|0
1600116000000|2020-09-14 20:40:00|13173.6|13168.6|13166.3|13161.3|13176.5|13171.5|13166.3|13161.3|0
1600116300000|2020-09-14 20:45:00|13165.3|13160.3|13166.1|13161.1|13167.1|13162.1|13159.5|13154.5|0
1600116600000|2020-09-14 20:50:00|13165.1|13160.1|13160.3|13155.3|13166.2|13161.2|13160.2|13155.2|0
1600116900000|2020-09-14 20:55:00|13161.3|13156.3|13165.9|13160.9|13167.9|13162.9|13159.4|13154.4|0
1600117200000|2020-09-14 21:00:00|13166.3|13161.3|13166.9|13161.9|13167.3|13162.3|13165.6|13160.6|0
1600117500000|2020-09-14 21:05:00|13167|13162|13167.3|13162.3|13167.5|13162.5|13166.9|13161.9|0
1600117800000|2020-09-14 21:10:00|13167.4|13162.4|13167.7|13162.7|13168.4|13163.4|13167.4|13162.4|0
1600118100000|2020-09-14 21:15:00|13168|13163|13168.5|13163.5|13168.7|13163.7|13168|13163|0
1600118400000|2020-09-14 21:20:00|13168.2|13163.2|13172.6|13167.6|13173|13168|13168|13163|0
1600118700000|2020-09-14 21:25:00|13173.1|13168.1|13172.8|13167.8|13173.1|13168.1|13172.6|13167.6|0
1600119000000|2020-09-14 21:30:00|13173.1|13168.1|13173.9|13168.9|13173.9|13168.9|13172.7|13167.7|0
1600119300000|2020-09-14 21:35:00|13174.1|13169.1|13174.9|13169.9|13174.9|13169.9|13174.1|13169.1|0
1600119600000|2020-09-14 21:40:00|13175.2|13170.2|13176.2|13171.2|13176.8|13171.8|13175.2|13170.2|0
1600119900000|2020-09-14 21:45:00|13176.1|13171.1|13175.4|13170.4|13176.1|13171.1|13175.1|13170.1|0
1600120200000|2020-09-14 21:50:00|13175.2|13170.2|13175.1|13170.1|13175.6|13170.6|13174.4|13169.4|0
1600120500000|2020-09-14 21:55:00|13175|13170|13173.4|13168.4|13176.2|13171.2|13172.9|13167.9|0
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13182.3|13177.3|13184.2|13179.2|13169.8|13164.8|0
1600121100000|2020-09-14 22:05:00|13182.8|13177.8|13180.9|13175.9|13185.2|13180.2|13179.9|13174.9|0
1600121400000|2020-09-14 22:10:00|13181.9|13176.9|13173.3|13168.3|13181.9|13176.9|13172.8|13167.8|0
1600121700000|2020-09-14 22:15:00|13172.3|13167.3|13186.6|13181.6|13187.1|13182.1|13172.3|13167.3|0
1600122000000|2020-09-14 22:20:00|13187.1|13182.1|13194.5|13189.5|13196.6|13191.6|13185.6|13180.6|0
1600122300000|2020-09-14 22:25:00|13195|13190|13196.8|13191.8|13196.8|13191.8|13192.9|13187.9|0
1600122600000|2020-09-14 22:30:00|13195.8|13190.8|13191.3|13186.3|13195.8|13190.8|13188.4|13183.4|0
1600122900000|2020-09-14 22:35:00|13191.4|13186.4|13192.2|13187.2|13192.7|13187.7|13190.4|13185.4|0
1600123200000|2020-09-14 22:40:00|13191.7|13186.7|13195.7|13190.7|13195.7|13190.7|13191.7|13186.7|0
1600123500000|2020-09-14 22:45:00|13195.2|13190.2|13191.3|13186.3|13197.2|13192.2|13191.3|13186.3|0
1600123800000|2020-09-14 22:50:00|13193.3|13188.3|13197.3|13192.3|13198.3|13193.3|13192.7|13187.7|0
1600124100000|2020-09-14 22:55:00|13196.8|13191.8|13197.9|13192.9|13198.5|13193.5|13194.4|13189.4|0
1600124400000|2020-09-14 23:00:00|13198.4|13193.4|13194.6|13189.6|13198.5|13193.5|13193.1|13188.1|0
1600124700000|2020-09-14 23:05:00|13194.1|13189.1|13190.4|13185.4|13196|13191|13189.4|13184.4|0
1600125000000|2020-09-14 23:10:00|13190.9|13185.9|13197.7|13192.7|13198.2|13193.2|13190.9|13185.9|0
1600125300000|2020-09-14 23:15:00|13197.2|13192.2|13190.5|13185.5|13198.2|13193.2|13189.4|13184.4|0
1600125600000|2020-09-14 23:20:00|13191.5|13186.5|13191.4|13186.4|13193.3|13188.3|13189.4|13184.4|0
1600125900000|2020-09-14 23:25:00|13189.4|13184.4|13181.6|13176.6|13189.4|13184.4|13181.1|13176.1|0
1600126200000|2020-09-14 23:30:00|13183.5|13178.5|13180.6|13175.6|13185.5|13180.5|13180.6|13175.6|0
1600126500000|2020-09-14 23:35:00|13180.9|13175.9|13185.3|13180.3|13185.3|13180.3|13180.9|13175.9|0
1600126800000|2020-09-14 23:40:00|13185.8|13180.8|13177.8|13172.8|13187.3|13182.3|13176.8|13171.8|0
1600127100000|2020-09-14 23:45:00|13176.8|13171.8|13179.7|13174.7|13180.7|13175.7|13174.8|13169.8|0
1600127400000|2020-09-14 23:50:00|13179.2|13174.2|13186.6|13181.6|13186.6|13181.6|13178.8|13173.8|0
1600127700000|2020-09-14 23:55:00|13187.6|13182.6|13192.1|13187.1|13193.1|13188.1|13186.5|13181.5|0
1600128000000|2020-09-15 00:00:00|13193.1|13188.1|13195.2|13190.2|13196.1|13191.1|13189.3|13184.3|0
1600128300000|2020-09-15 00:05:00|13196.1|13191.1|13192.5|13187.5|13196.5|13191.5|13192.2|13187.2|0
1600128600000|2020-09-15 00:10:00|13191.5|13186.5|13180.6|13175.6|13196.4|13191.4|13177.6|13172.6|0
1600128900000|2020-09-15 00:15:00|13181.6|13176.6|13160.5|13156.5|13181.6|13176.6|13157.8|13153.8|70
1600129200000|2020-09-15 00:20:00|13160.3|13156.3|13153.3|13149.3|13160.3|13156.3|13150|13146|38
1600129500000|2020-09-15 00:25:00|13153.5|13149.5|13154.8|13150.8|13157.3|13153.3|13148.3|13144.3|26
1600129800000|2020-09-15 00:30:00|13155|13151|13156.5|13152.5|13159.8|13155.8|13148|13144|24
1600130100000|2020-09-15 00:35:00|13155.3|13151.3|13157.8|13153.8|13160.5|13156.5|13154.8|13150.8|14
1600130400000|2020-09-15 00:40:00|13157.5|13153.5|13156.5|13152.5|13157.8|13153.8|13153|13149|2
1600130700000|2020-09-15 00:45:00|13156.3|13152.3|13150|13146|13156.3|13152.3|13148|13144|19
1600131000000|2020-09-15 00:50:00|13149.3|13145.3|13155.5|13151.5|13156.3|13152.3|13147|13143|12
1600131300000|2020-09-15 00:55:00|13156|13152|13152.5|13148.5|13156|13152|13148|13144|12
1600131600000|2020-09-15 01:00:00|13152.8|13148.8|13148.3|13144.3|13158.3|13154.3|13142.5|13138.5|27
1600131900000|2020-09-15 01:05:00|13148|13144|13146.5|13142.5|13148.3|13144.3|13143|13139|15
1600132200000|2020-09-15 01:10:00|13147|13143|13149.8|13145.8|13154.3|13150.3|13147|13143|19
1600132500000|2020-09-15 01:15:00|13148.5|13144.5|13163.5|13159.5|13164.3|13160.3|13146.5|13142.5|33
1600132800000|2020-09-15 01:20:00|13163.8|13159.8|13162.3|13158.3|13167|13163|13161.8|13157.8|13
1600133100000|2020-09-15 01:25:00|13162.5|13158.5|13156|13152|13162.5|13158.5|13156|13152|2
1600133400000|2020-09-15 01:30:00|13156.3|13152.3|13155.5|13151.5|13164.3|13160.3|13154.3|13150.3|11
1600133700000|2020-09-15 01:35:00|13155.3|13151.3|13156.8|13152.8|13158|13154|13149.5|13145.5|16
1600134000000|2020-09-15 01:40:00|13157|13153|13158|13154|13159.8|13155.8|13157|13153|1
1600134300000|2020-09-15 01:45:00|13158.3|13154.3|13162.3|13158.3|13162.3|13158.3|13158.3|13154.3|3
1600134600000|2020-09-15 01:50:00|13165.3|13161.3|13161|13157|13165.8|13161.8|13158.5|13154.5|16
1600134900000|2020-09-15 01:55:00|13163.8|13159.8|13169.3|13165.3|13173.5|13169.5|13163.3|13159.3|12
1600135200000|2020-09-15 02:00:00|13170.3|13166.3|13177|13173|13178.8|13174.8|13170.3|13166.3|21
1600135500000|2020-09-15 02:05:00|13177.3|13173.3|13181|13177|13181.3|13177.3|13173.8|13169.8|11
1600135800000|2020-09-15 02:10:00|13181.3|13177.3|13177.5|13173.5|13181.3|13177.3|13176.5|13172.5|10
1600136100000|2020-09-15 02:15:00|13178.5|13174.5|13181|13177|13184.3|13180.3|13175.3|13171.3|11
1600136400000|2020-09-15 02:20:00|13181.3|13177.3|13183.3|13179.3|13183.8|13179.8|13175|13171|12
1600136700000|2020-09-15 02:25:00|13183|13179|13178|13174|13183|13179|13177|13173|6
1600137000000|2020-09-15 02:30:00|13178.3|13174.3|13176.3|13172.3|13181.8|13177.8|13174.3|13170.3|6
1600137300000|2020-09-15 02:35:00|13176|13172|13167.5|13163.5|13176|13172|13165.8|13161.8|17
1600137600000|2020-09-15 02:40:00|13169.8|13165.8|13168.5|13164.5|13177.8|13173.8|13168|13164|13
1600137900000|2020-09-15 02:45:00|13168.8|13164.8|13169.3|13165.3|13173.3|13169.3|13162.8|13158.8|12
1600138200000|2020-09-15 02:50:00|13168.5|13164.5|13165|13161|13168.8|13164.8|13165|13161|6
1600138500000|2020-09-15 02:55:00|13165.3|13161.3|13173.5|13169.5|13175.3|13171.3|13164.5|13160.5|11
1600138800000|2020-09-15 03:00:00|13173.8|13169.8|13179.3|13175.3|13181.3|13177.3|13173.8|13169.8|15
1600139100000|2020-09-15 03:05:00|13179|13175|13179|13175|13180.5|13176.5|13178.3|13174.3|3
1600139400000|2020-09-15 03:10:00|13179.3|13175.3|13178.3|13174.3|13182.8|13178.8|13178.3|13174.3|9
1600139700000|2020-09-15 03:15:00|13178|13174|13180|13176|13181.3|13177.3|13177.8|13173.8|12
1600140000000|2020-09-15 03:20:00|13179.5|13175.5|13179.8|13175.8|13186.3|13182.3|13178.8|13174.8|17
1600140300000|2020-09-15 03:25:00|13179.5|13175.5|13186.5|13182.5|13186.5|13182.5|13178.3|13174.3|6
1600140600000|2020-09-15 03:30:00|13186.3|13182.3|13176.5|13172.5|13186.3|13182.3|13175.5|13171.5|10
1600140900000|2020-09-15 03:35:00|13176.3|13172.3|13177|13173|13178|13174|13174.3|13170.3|5
1600141200000|2020-09-15 03:40:00|13177.3|13173.3|13177.5|13173.5|13179.5|13175.5|13175.8|13171.8|9
1600141500000|2020-09-15 03:45:00|13177.3|13173.3|13177.3|13173.3|13179.3|13175.3|13174.3|13170.3|7
1600141800000|2020-09-15 03:50:00|13177|13173|13182.3|13178.3|13182.3|13178.3|13177|13173|5
1600142100000|2020-09-15 03:55:00|13183.3|13179.3|13178.8|13174.8|13183.8|13179.8|13176.8|13172.8|8
1600142400000|2020-09-15 04:00:00|13178.5|13174.5|13176|13172|13178.5|13174.5|13176|13172|2
1600142700000|2020-09-15 04:05:00|13176.8|13172.8|13178.3|13174.3|13181.5|13177.5|13176.8|13172.8|8
1600143000000|2020-09-15 04:10:00|13177.8|13173.8|13180.8|13176.8|13182.8|13178.8|13177.5|13173.5|5
1600143300000|2020-09-15 04:15:00|13181.3|13177.3|13182|13178|13184|13180|13179.5|13175.5|6
1600143600000|2020-09-15 04:20:00|13181.8|13177.8|13186.3|13182.3|13186.3|13182.3|13181|13177|2
1600143900000|2020-09-15 04:25:00|13187|13183|13188.3|13184.3|13188.3|13184.3|13186|13182|12
1600144200000|2020-09-15 04:30:00|13188|13184|13186.5|13182.5|13188.3|13184.3|13184.5|13180.5|10
1600144500000|2020-09-15 04:35:00|13186.3|13182.3|13185.8|13181.8|13188.5|13184.5|13185.8|13181.8|4
1600144800000|2020-09-15 04:40:00|13186|13182|13187.5|13183.5|13191.3|13187.3|13186|13182|12
1600145100000|2020-09-15 04:45:00|13187.3|13183.3|13187.3|13183.3|13187.8|13183.8|13186.3|13182.3|0
1600145400000|2020-09-15 04:50:00|13187.5|13183.5|13193|13189|13193.8|13189.8|13186.8|13182.8|31
1600145700000|2020-09-15 04:55:00|13193.3|13189.3|13197.3|13193.3|13197.3|13193.3|13193|13189|11
1600146000000|2020-09-15 05:00:00|13197.5|13193.5|13197.5|13193.5|13201.8|13197.8|13196.8|13192.8|16
1600146300000|2020-09-15 05:05:00|13198|13194|13193.8|13189.8|13200.3|13196.3|13191|13187|25
1600146600000|2020-09-15 05:10:00|13194|13190|13192|13188|13194.5|13190.5|13189.5|13185.5|12
1600146900000|2020-09-15 05:15:00|13192.3|13188.3|13194.3|13190.3|13194.3|13190.3|13190.5|13186.5|3
1600147200000|2020-09-15 05:20:00|13192|13188|13197|13193|13197|13193|13191.3|13187.3|98
1600147500000|2020-09-15 05:25:00|13197.3|13193.3|13197|13193|13197.3|13193.3|13191.8|13187.8|11
1600147800000|2020-09-15 05:30:00|13196.8|13192.8|13194|13190|13199.5|13195.5|13194|13190|23
1600148100000|2020-09-15 05:35:00|13194.3|13190.3|13192.8|13188.8|13195.8|13191.8|13191.3|13187.3|15
1600148400000|2020-09-15 05:40:00|13192.5|13188.5|13187.3|13183.3|13193.3|13189.3|13186.3|13182.3|17
1600148700000|2020-09-15 05:45:00|13187|13183|13190.5|13186.5|13193.5|13189.5|13186.3|13182.3|43
1600149000000|2020-09-15 05:50:00|13190|13186|13194.8|13190.8|13195.8|13191.8|13189.5|13185.5|24
1600149300000|2020-09-15 05:55:00|13195|13191|13197.3|13193.3|13200.8|13196.8|13193.8|13189.8|33
1600149600000|2020-09-15 06:00:00|13196.3|13194.3|13200.3|13198.3|13201.3|13199.3|13186.8|13184.8|300
1600149900000|2020-09-15 06:05:00|13200.5|13198.5|13202.5|13200.5|13208.5|13206.5|13200|13198|231
1600150200000|2020-09-15 06:10:00|13202.3|13200.3|13211.8|13209.8|13213.3|13211.3|13202.3|13200.3|107
1600150500000|2020-09-15 06:15:00|13211.5|13209.5|13213.3|13211.3|13218.8|13216.8|13210.3|13208.3|158
1600150800000|2020-09-15 06:20:00|13213.5|13211.5|13213.8|13211.8|13215.3|13213.3|13209|13207|99
1600151100000|2020-09-15 06:25:00|13214|13212|13212.8|13210.8|13214|13212|13207.5|13205.5|79
1600151400000|2020-09-15 06:30:00|13212.5|13210.5|13208|13206|13212.8|13210.8|13206.8|13204.8|261
1600151700000|2020-09-15 06:35:00|13209|13207|13205.8|13203.8|13211.3|13209.3|13205.8|13203.8|110
1600152000000|2020-09-15 06:40:00|13205.5|13203.5|13212.3|13210.3|13216|13214|13204.5|13202.5|138
1600152300000|2020-09-15 06:45:00|13211.8|13209.8|13214|13212|13215.5|13213.5|13209.5|13207.5|77
1600152600000|2020-09-15 06:50:00|13213.8|13211.8|13209.5|13207.5|13215.3|13213.3|13207|13205|121
1600152900000|2020-09-15 06:55:00|13209.3|13207.3|13216|13214|13216|13214|13199|13197|270
1600153200000|2020-09-15 07:00:00|13215.6|13214.4|13216.9|13215.7|13238.1|13236.9|13208.6|13207.4|1821
1600153500000|2020-09-15 07:05:00|13216.1|13214.9|13185.9|13184.7|13217.9|13216.7|13177.9|13176.7|1071
1600153800000|2020-09-15 07:10:00|13186.9|13185.7|13165.9|13164.7|13190.9|13189.7|13165.6|13164.4|947
1600154100000|2020-09-15 07:15:00|13166.1|13164.9|13179.4|13178.2|13183.6|13182.4|13161.6|13160.4|1535
1600154400000|2020-09-15 07:20:00|13179.1|13177.9|13182.1|13180.9|13190.1|13188.9|13172.1|13170.9|764
1600154700000|2020-09-15 07:25:00|13181.9|13180.7|13167.1|13165.9|13184.1|13182.9|13164.1|13162.9|933
1600155000000|2020-09-15 07:30:00|13166.9|13165.7|13152.1|13150.9|13166.9|13165.7|13149.6|13148.4|1049
1600155300000|2020-09-15 07:35:00|13152.4|13151.2|13162.9|13161.7|13170.6|13169.4|13149.4|13148.2|1917
1600155600000|2020-09-15 07:40:00|13161.9|13160.7|13164.6|13163.4|13169.1|13167.9|13148.1|13146.9|793
1600155900000|2020-09-15 07:45:00|13164.4|13163.2|13160.6|13159.4|13167.1|13165.9|13153.6|13152.4|501
1600156200000|2020-09-15 07:50:00|13160.9|13159.7|13169.1|13167.9|13174.4|13173.2|13152.1|13150.9|724
1600156500000|2020-09-15 07:55:00|13169.4|13168.2|13164.1|13162.9|13170.1|13168.9|13154.4|13153.2|2008
1600156800000|2020-09-15 08:00:00|13163.6|13162.4|13157.1|13155.9|13166.6|13165.4|13155.4|13154.2|667
1600157100000|2020-09-15 08:05:00|13157.6|13156.4|13168.6|13167.4|13175.4|13174.2|13150.4|13149.2|907
1600157400000|2020-09-15 08:10:00|13168.4|13167.2|13144.1|13142.9|13171.4|13170.2|13135.1|13133.9|947
1600157700000|2020-09-15 08:15:00|13143.9|13142.7|13152.4|13151.2|13152.6|13151.4|13135.6|13134.4|1002
1600158000000|2020-09-15 08:20:00|13152.6|13151.4|13170.6|13169.4|13175.6|13174.4|13148.6|13147.4|929
1600158300000|2020-09-15 08:25:00|13172.1|13170.9|13172.9|13171.7|13178.6|13177.4|13165.9|13164.7|2076
1600158600000|2020-09-15 08:30:00|13172.4|13171.2|13171.4|13170.2|13180.1|13178.9|13168.1|13166.9|896
1600158900000|2020-09-15 08:35:00|13171.1|13169.9|13181.6|13180.4|13189.6|13188.4|13169.6|13168.4|1034
1600159200000|2020-09-15 08:40:00|13182.1|13180.9|13189.1|13187.9|13189.9|13188.7|13177.9|13176.7|513
1600159500000|2020-09-15 08:45:00|13188.9|13187.7|13207.1|13205.9|13207.9|13206.7|13187.9|13186.7|793
1600159800000|2020-09-15 08:50:00|13207.4|13206.2|13200.6|13199.4|13211.6|13210.4|13196.6|13195.4|1327
1600160100000|2020-09-15 08:55:00|13201.9|13200.7|13197.6|13196.4|13209.1|13207.9|13197.1|13195.9|397
1600160400000|2020-09-15 09:00:00|13198.1|13196.9|13212.4|13211.2|13217.6|13216.4|13197.1|13195.9|705
1600160700000|2020-09-15 09:05:00|13213.1|13211.9|13222.9|13221.7|13223.1|13221.9|13207.1|13205.9|1101
1600161000000|2020-09-15 09:10:00|13223.1|13221.9|13217.6|13216.4|13226.9|13225.7|13212.1|13210.9|781
1600161300000|2020-09-15 09:15:00|13217.4|13216.2|13218.1|13216.9|13222.1|13220.9|13213.6|13212.4|411
1600161600000|2020-09-15 09:20:00|13217.9|13216.7|13230.1|13228.9|13235.6|13234.4|13216.6|13215.4|964
1600161900000|2020-09-15 09:25:00|13230.4|13229.2|13241.1|13239.9|13246.9|13245.7|13229.1|13227.9|877
1600162200000|2020-09-15 09:30:00|13241.4|13240.2|13237.4|13236.2|13250.9|13249.7|13237.4|13236.2|794
1600162500000|2020-09-15 09:35:00|13238.1|13236.9|13241.1|13239.9|13245.6|13244.4|13235.4|13234.2|616
1600162800000|2020-09-15 09:40:00|13241.4|13240.2|13233.9|13232.7|13247.6|13246.4|13231.1|13229.9|550
1600163100000|2020-09-15 09:45:00|13234.1|13232.9|13237.6|13236.4|13239.1|13237.9|13226.6|13225.4|692
1600163400000|2020-09-15 09:50:00|13237.9|13236.7|13239.9|13238.7|13244.4|13243.2|13236.6|13235.4|515
1600163700000|2020-09-15 09:55:00|13239.6|13238.4|13238.1|13236.9|13243.4|13242.2|13235.1|13233.9|301
1600164000000|2020-09-15 10:00:00|13238.6|13237.4|13229.1|13227.9|13240.1|13238.9|13228.9|13227.7|573
1600164300000|2020-09-15 10:05:00|13229.4|13228.2|13226.6|13225.4|13230.1|13228.9|13222.1|13220.9|1293
1600164600000|2020-09-15 10:10:00|13226.9|13225.7|13229.4|13228.2|13230.6|13229.4|13223.6|13222.4|590
1600164900000|2020-09-15 10:15:00|13229.6|13228.4|13223.1|13221.9|13233.6|13232.4|13220.1|13218.9|527
1600165200000|2020-09-15 10:20:00|13222.9|13221.7|13220.9|13219.7|13228.6|13227.4|13219.1|13217.9|1164
1600165500000|2020-09-15 10:25:00|13220.1|13218.9|13216.1|13214.9|13223.4|13222.2|13214.4|13213.2|546
1600165800000|2020-09-15 10:30:00|13216.4|13215.2|13219.1|13217.9|13220.9|13219.7|13209.9|13208.7|288
1600166100000|2020-09-15 10:35:00|13218.4|13217.2|13220.9|13219.7|13225.4|13224.2|13216.6|13215.4|244
1600166400000|2020-09-15 10:40:00|13221.1|13219.9|13220.6|13219.4|13227.1|13225.9|13218.4|13217.2|256
1600166700000|2020-09-15 10:45:00|13220.9|13219.7|13233.6|13232.4|13233.9|13232.7|13220.6|13219.4|325
1600167000000|2020-09-15 10:50:00|13234.1|13232.9|13236.1|13234.9|13242.9|13241.7|13232.9|13231.7|424
1600167300000|2020-09-15 10:55:00|13235.9|13234.7|13236.1|13234.9|13238.6|13237.4|13233.1|13231.9|213
1600167600000|2020-09-15 11:00:00|13235.4|13234.2|13233.9|13232.7|13238.1|13236.9|13230.6|13229.4|319
1600167900000|2020-09-15 11:05:00|13234.1|13232.9|13234.1|13232.9|13237.9|13236.7|13229.6|13228.4|331
1600168200000|2020-09-15 11:10:00|13233.9|13232.7|13232.1|13230.9|13238.4|13237.2|13229.1|13227.9|463
1600168500000|2020-09-15 11:15:00|13232.4|13231.2|13233.9|13232.7|13240.6|13239.4|13230.9|13229.7|204
1600168800000|2020-09-15 11:20:00|13234.1|13232.9|13233.9|13232.7|13240.1|13238.9|13231.4|13230.2|467
1600169100000|2020-09-15 11:25:00|13234.1|13232.9|13239.1|13237.9|13242.4|13241.2|13232.1|13230.9|749
1600169400000|2020-09-15 11:30:00|13238.9|13237.7|13243.6|13242.4|13247.9|13246.7|13237.4|13236.2|680
1600169700000|2020-09-15 11:35:00|13243.1|13241.9|13248.6|13247.4|13250.1|13248.9|13242.6|13241.4|775
1600170000000|2020-09-15 11:40:00|13248.9|13247.7|13237.2|13236|13249.4|13248.2|13233.9|13232.7|769
1600170300000|2020-09-15 11:45:00|13237.4|13236.2|13242.7|13241.5|13247.4|13246.2|13237.4|13236.2|451
1600170600000|2020-09-15 11:50:00|13242.4|13241.2|13236.9|13235.7|13243.4|13242.2|13235.9|13234.7|2376
1600170900000|2020-09-15 11:55:00|13236.7|13235.5|13232.9|13231.7|13240.9|13239.7|13228.7|13227.5|382
1600171200000|2020-09-15 12:00:00|13233.2|13232|13227.9|13226.7|13234.9|13233.7|13225.2|13224|470
1600171500000|2020-09-15 12:05:00|13228.2|13227|13235.4|13234.2|13236.9|13235.7|13223.9|13222.7|590
1600171800000|2020-09-15 12:10:00|13235.2|13234|13239.2|13238|13243.2|13242|13233.7|13232.5|472
1600172100000|2020-09-15 12:15:00|13238.9|13237.7|13237.4|13236.2|13242.2|13241|13235.7|13234.5|634
1600172400000|2020-09-15 12:20:00|13237.2|13236|13232.4|13231.2|13239.2|13238|13229.7|13228.5|233
1600172700000|2020-09-15 12:25:00|13232.2|13231|13231.2|13230|13232.7|13231.5|13227.4|13226.2|236
1600173000000|2020-09-15 12:30:00|13233.2|13232|13236.2|13235|13237.9|13236.7|13229.4|13228.2|398
1600173300000|2020-09-15 12:35:00|13235.9|13234.7|13245.9|13244.7|13247.9|13246.7|13233.4|13232.2|474
1600173600000|2020-09-15 12:40:00|13245.7|13244.5|13246.7|13245.5|13251.7|13250.5|13245.4|13244.2|538
1600173900000|2020-09-15 12:45:00|13246.9|13245.7|13239.9|13238.7|13252.9|13251.7|13235.9|13234.7|1494
1600174200000|2020-09-15 12:50:00|13239.7|13238.5|13247.4|13246.2|13250.9|13249.7|13237.9|13236.7|367
1600174500000|2020-09-15 12:55:00|13247.2|13246|13257.9|13256.7|13258.7|13257.5|13247.2|13246|531
1600174800000|2020-09-15 13:00:00|13257.4|13256.2|13257.4|13256.2|13263.2|13262|13252.7|13251.5|675
1600175100000|2020-09-15 13:05:00|13257.7|13256.5|13253.4|13252.2|13257.9|13256.7|13251.7|13250.5|372
1600175400000|2020-09-15 13:10:00|13253.7|13252.5|13252.4|13251.2|13256.7|13255.5|13251.9|13250.7|390
1600175700000|2020-09-15 13:15:00|13252.7|13251.5|13252.9|13251.7|13255.2|13254|13250.4|13249.2|1445
1600176000000|2020-09-15 13:20:00|13252.7|13251.5|13248.9|13247.7|13254.4|13253.2|13246.9|13245.7|392
1600176300000|2020-09-15 13:25:00|13248.2|13247|13240.2|13239|13248.2|13247|13237.4|13236.2|1601
1600176600000|2020-09-15 13:30:00|13240.4|13239.2|13240.4|13239.2|13247.9|13246.7|13236.9|13235.7|758
1600176900000|2020-09-15 13:35:00|13240.9|13239.7|13241.4|13240.2|13248.4|13247.2|13234.2|13233|531
1600177200000|2020-09-15 13:40:00|13241.7|13240.5|13233.9|13232.7|13251.4|13250.2|13233.4|13232.2|954
1600177500000|2020-09-15 13:45:00|13233.7|13232.5|13226.4|13225.2|13238.2|13237|13225.4|13224.2|832
1600177800000|2020-09-15 13:50:00|13226.7|13225.5|13239.7|13238.5|13241.9|13240.7|13225.9|13224.7|497
1600178100000|2020-09-15 13:55:00|13239.9|13238.7|13231.7|13230.5|13241.9|13240.7|13223.9|13222.7|2011
1600178400000|2020-09-15 14:00:00|13231.9|13230.7|13236.2|13235|13242.9|13241.7|13226.4|13225.2|1034
1600178700000|2020-09-15 14:05:00|13235.9|13234.7|13224.4|13223.2|13238.2|13237|13216.7|13215.5|1808
1600179000000|2020-09-15 14:10:00|13223.9|13222.7|13233.9|13232.7|13236.2|13235|13222.9|13221.7|617
1600179300000|2020-09-15 14:15:00|13234.4|13233.2|13226.9|13225.7|13236.9|13235.7|13226.7|13225.5|457
1600179600000|2020-09-15 14:20:00|13226.7|13225.5|13214.4|13213.2|13229.4|13228.2|13212.7|13211.5|700
1600179900000|2020-09-15 14:25:00|13214.2|13213|13230.4|13229.2|13230.7|13229.5|13213.7|13212.5|1102
1600180200000|2020-09-15 14:30:00|13230.2|13229|13221.9|13220.7|13231.9|13230.7|13220.9|13219.7|2214
1600180500000|2020-09-15 14:35:00|13221.4|13220.2|13213.4|13212.2|13229.4|13228.2|13211.7|13210.5|2692
1600180800000|2020-09-15 14:40:00|13213.2|13212|13204.9|13203.7|13216.9|13215.7|13204.4|13203.2|1264
1600181100000|2020-09-15 14:45:00|13205.2|13204|13211.4|13210.2|13214.9|13213.7|13199.7|13198.5|1763
1600181400000|2020-09-15 14:50:00|13210.9|13209.7|13215.4|13214.2|13218.4|13217.2|13206.9|13205.7|497
1600181700000|2020-09-15 14:55:00|13215.2|13214|13221.2|13220|13222.2|13221|13213.4|13212.2|475
1600182000000|2020-09-15 15:00:00|13220.9|13219.7|13222.7|13221.5|13225.7|13224.5|13216.4|13215.2|418
1600182300000|2020-09-15 15:05:00|13222.9|13221.7|13236.2|13235|13236.9|13235.7|13222.2|13221|523
1600182600000|2020-09-15 15:10:00|13236.4|13235.2|13230.9|13229.7|13237.7|13236.5|13230.4|13229.2|427
1600182900000|2020-09-15 15:15:00|13231.2|13230|13224.4|13223.2|13235.4|13234.2|13221.2|13220|574
1600183200000|2020-09-15 15:20:00|13224.2|13223|13224.9|13223.7|13228.7|13227.5|13218.2|13217|965
1600183500000|2020-09-15 15:25:00|13224.4|13223.2|13222.7|13221.5|13228.4|13227.2|13215.4|13214.2|1647
1600183800000|2020-09-15 15:30:00|13223.1|13221.1|13220.1|13218.1|13234.8|13232.8|13219.8|13217.8|1337
1600184100000|2020-09-15 15:35:00|13220.3|13218.3|13219.6|13217.6|13228.8|13226.8|13217.6|13215.6|618
1600184400000|2020-09-15 15:40:00|13219.8|13217.8|13216.8|13214.8|13220.8|13218.8|13213.3|13211.3|411
1600184700000|2020-09-15 15:45:00|13216.6|13214.6|13215.6|13213.6|13219.1|13217.1|13213.8|13211.8|191
1600185000000|2020-09-15 15:50:00|13215.3|13213.3|13211.3|13209.3|13216.8|13214.8|13209.6|13207.6|298
1600185300000|2020-09-15 15:55:00|13211.6|13209.6|13217.6|13215.6|13217.6|13215.6|13206.6|13204.6|722
1600185600000|2020-09-15 16:00:00|13218.1|13216.1|13219.6|13217.6|13224.3|13222.3|13216.6|13214.6|228
1600185900000|2020-09-15 16:05:00|13219.3|13217.3|13213.3|13211.3|13221.6|13219.6|13212.8|13210.8|300
1600186200000|2020-09-15 16:10:00|13213.6|13211.6|13214.3|13212.3|13214.8|13212.8|13208.3|13206.3|174
1600186500000|2020-09-15 16:15:00|13214.6|13212.6|13215.3|13213.3|13215.6|13213.6|13211.8|13209.8|112
1600186800000|2020-09-15 16:20:00|13214.3|13212.3|13214.6|13212.6|13217.3|13215.3|13212.8|13210.8|193
1600187100000|2020-09-15 16:25:00|13214.3|13212.3|13220.8|13218.8|13223.3|13221.3|13209.3|13207.3|239
1600187400000|2020-09-15 16:30:00|13221.1|13219.1|13215.1|13213.1|13221.6|13219.6|13214.8|13212.8|89
1600187700000|2020-09-15 16:35:00|13215.3|13213.3|13215.8|13213.8|13217.6|13215.6|13211.6|13209.6|83
1600188000000|2020-09-15 16:40:00|13216.1|13214.1|13220.8|13218.8|13221.6|13219.6|13216.1|13214.1|66
1600188300000|2020-09-15 16:45:00|13220.6|13218.6|13217.1|13215.1|13221.8|13219.8|13216.8|13214.8|84
1600188600000|2020-09-15 16:50:00|13217.6|13215.6|13219.3|13217.3|13220.1|13218.1|13214.3|13212.3|102
1600188900000|2020-09-15 16:55:00|13218.8|13216.8|13220.8|13218.8|13222.1|13220.1|13216.6|13214.6|316
1600189200000|2020-09-15 17:00:00|13221.1|13219.1|13220.3|13218.3|13228.6|13226.6|13218.1|13216.1|155
1600189500000|2020-09-15 17:05:00|13220.6|13218.6|13222.3|13220.3|13223.8|13221.8|13217.1|13215.1|97
1600189800000|2020-09-15 17:10:00|13222.1|13220.1|13221.8|13219.8|13226.6|13224.6|13220.8|13218.8|127
1600190100000|2020-09-15 17:15:00|13222.1|13220.1|13220.3|13218.3|13224.3|13222.3|13218.8|13216.8|120
1600190400000|2020-09-15 17:20:00|13220.6|13218.6|13218.3|13216.3|13222.3|13220.3|13214.8|13212.8|90
1600190700000|2020-09-15 17:25:00|13218.1|13216.1|13217.3|13215.3|13219.3|13217.3|13215.3|13213.3|82
1600191000000|2020-09-15 17:30:00|13217.6|13215.6|13220.3|13218.3|13220.3|13218.3|13212.6|13210.6|241
1600191300000|2020-09-15 17:35:00|13220.6|13218.6|13223.3|13221.3|13225.1|13223.1|13218.8|13216.8|119
1600191600000|2020-09-15 17:40:00|13223.6|13221.6|13223.1|13221.1|13225.3|13223.3|13221.8|13219.8|47
1600191900000|2020-09-15 17:45:00|13223.3|13221.3|13223.8|13221.8|13224.8|13222.8|13221.6|13219.6|86
1600192200000|2020-09-15 17:50:00|13223.6|13221.6|13223.6|13221.6|13224.8|13222.8|13222.3|13220.3|89
1600192500000|2020-09-15 17:55:00|13223.8|13221.8|13216.6|13214.6|13223.8|13221.8|13215.8|13213.8|134
1600192800000|2020-09-15 18:00:00|13216.8|13214.8|13212.1|13210.1|13218.6|13216.6|13210.6|13208.6|171
1600193100000|2020-09-15 18:05:00|13212.3|13210.3|13201.8|13199.8|13212.8|13210.8|13198.1|13196.1|190
1600193400000|2020-09-15 18:10:00|13202.6|13200.6|13207.3|13205.3|13207.3|13205.3|13201.6|13199.6|112
1600193700000|2020-09-15 18:15:00|13206.8|13204.8|13204.3|13202.3|13207.1|13205.1|13202.3|13200.3|102
1600194000000|2020-09-15 18:20:00|13204.1|13202.1|13207.3|13205.3|13208.3|13206.3|13200.8|13198.8|74
1600194300000|2020-09-15 18:25:00|13207.1|13205.1|13205.6|13203.6|13209.1|13207.1|13202.3|13200.3|121
1600194600000|2020-09-15 18:30:00|13205.8|13203.8|13202.6|13200.6|13205.8|13203.8|13199.6|13197.6|131
1600194900000|2020-09-15 18:35:00|13202.8|13200.8|13203.6|13201.6|13205.3|13203.3|13202.6|13200.6|142
1600195200000|2020-09-15 18:40:00|13203.8|13201.8|13208.8|13206.8|13209.1|13207.1|13203.3|13201.3|130
1600195500000|2020-09-15 18:45:00|13208.3|13206.3|13209.8|13207.8|13210.1|13208.1|13207.1|13205.1|61
1600195800000|2020-09-15 18:50:00|13209.6|13207.6|13213.3|13211.3|13213.3|13211.3|13209.3|13207.3|106
1600196100000|2020-09-15 18:55:00|13213.6|13211.6|13213.1|13211.1|13214.6|13212.6|13207.8|13205.8|131
1600196400000|2020-09-15 19:00:00|13214.6|13212.6|13208.1|13206.1|13215.3|13213.3|13207.1|13205.1|135
1600196700000|2020-09-15 19:05:00|13207.8|13205.8|13195.1|13193.1|13208.3|13206.3|13192.3|13190.3|241
1600197000000|2020-09-15 19:10:00|13194.8|13192.8|13192.6|13190.6|13198.3|13196.3|13190.8|13188.8|181
1600197300000|2020-09-15 19:15:00|13192.3|13190.3|13198.1|13196.1|13201.1|13199.1|13192.1|13190.1|142
1600197600000|2020-09-15 19:20:00|13198.3|13196.3|13194.6|13192.6|13200.3|13198.3|13191.8|13189.8|96
1600197900000|2020-09-15 19:25:00|13194.8|13192.8|13200.6|13198.6|13202.6|13200.6|13192.6|13190.6|117
1600198200000|2020-09-15 19:30:00|13200.1|13198.1|13187.8|13185.8|13202.1|13200.1|13185.1|13183.1|153
1600198500000|2020-09-15 19:35:00|13188.1|13186.1|13186.8|13184.8|13193.6|13191.6|13182.8|13180.8|207
1600198800000|2020-09-15 19:40:00|13186.6|13184.6|13190.6|13188.6|13194.3|13192.3|13182.8|13180.8|239
1600199100000|2020-09-15 19:45:00|13190.8|13188.8|13198.6|13196.6|13199.3|13197.3|13187.6|13185.6|182
1600199400000|2020-09-15 19:50:00|13198.3|13196.3|13209.1|13207.1|13210.3|13208.3|13194.3|13192.3|194
1600199700000|2020-09-15 19:55:00|13208.8|13206.8|13219.1|13217.1|13222.8|13220.8|13204.6|13202.6|213
1600200000000|2020-09-15 20:00:00|13222.5|13217.5|13226.5|13221.5|13234.6|13229.6|13220.6|13215.6|20
1600200300000|2020-09-15 20:05:00|13227.5|13222.5|13236.3|13231.3|13240|13235|13225.5|13220.5|0
1600200600000|2020-09-15 20:10:00|13237.3|13232.3|13232|13227|13237.3|13232.3|13227.5|13222.5|0
1600200900000|2020-09-15 20:15:00|13231.9|13226.9|13232.5|13227.5|13232.7|13227.7|13229.9|13224.9|0
1600201200000|2020-09-15 20:20:00|13232.3|13227.3|13231.6|13226.6|13232.5|13227.5|13231.3|13226.3|0
1600201500000|2020-09-15 20:25:00|13232.4|13227.4|13231.5|13226.5|13232.5|13227.5|13231.5|13226.5|0
1600201800000|2020-09-15 20:30:00|13229.9|13224.9|13229.7|13224.7|13233.8|13228.8|13229|13224|0
1600202100000|2020-09-15 20:35:00|13230.7|13225.7|13233.6|13228.6|13237.4|13232.4|13230.6|13225.6|0
1600202400000|2020-09-15 20:40:00|13232.6|13227.6|13228.4|13223.4|13232.6|13227.6|13227.5|13222.5|0
1600202700000|2020-09-15 20:45:00|13227.5|13222.5|13228.2|13223.2|13229.2|13224.2|13226.2|13221.2|0
1600203000000|2020-09-15 20:50:00|13229.2|13224.2|13227.1|13222.1|13230.1|13225.1|13226.1|13221.1|0
1600203300000|2020-09-15 20:55:00|13226.1|13221.1|13228.5|13223.5|13231.1|13226.1|13226.1|13221.1|0
1600203600000|2020-09-15 21:00:00|13228.4|13223.4|13227.2|13222.2|13229|13224|13227.2|13222.2|0
1600203900000|2020-09-15 21:05:00|13227.4|13222.4|13227.3|13222.3|13227.4|13222.4|13226.3|13221.3|0
1600204200000|2020-09-15 21:10:00|13228.5|13223.5|13229.4|13224.4|13230.4|13225.4|13228.5|13223.5|0
1600204500000|2020-09-15 21:15:00|13229.5|13224.5|13228.8|13223.8|13229.9|13224.9|13228.3|13223.3|0
1600204800000|2020-09-15 21:20:00|13228.5|13223.5|13230.6|13225.6|13232|13227|13228.5|13223.5|0
1600205100000|2020-09-15 21:25:00|13230.9|13225.9|13231|13226|13231.1|13226.1|13230.9|13225.9|0
1600205400000|2020-09-15 21:30:00|13231.1|13226.1|13231|13226|13232.7|13227.7|13231|13226|0
1600205700000|2020-09-15 21:35:00|13230.9|13225.9|13230.6|13225.6|13231|13226|13230.6|13225.6|0
1600206000000|2020-09-15 21:40:00|13230.9|13225.9|13230.5|13225.5|13230.9|13225.9|13230.4|13225.4|0
1600206300000|2020-09-15 21:45:00|13230|13225|13231.2|13226.2|13231.2|13226.2|13230|13225|0
1600206600000|2020-09-15 21:50:00|13230.4|13225.4|13231.1|13226.1|13231.1|13226.1|13230.3|13225.3|0
1600206900000|2020-09-15 21:55:00|13230.6|13225.6|13230.8|13225.8|13230.8|13225.8|13230|13225|0
1600207200000|2020-09-15 22:00:00|13230|13225|13236.2|13231.2|13240.3|13235.3|13230|13225|0
1600207500000|2020-09-15 22:05:00|13237.1|13232.1|13233.1|13228.1|13237.1|13232.1|13233.1|13228.1|0
1600207800000|2020-09-15 22:10:00|13232.1|13227.1|13233.9|13228.9|13233.9|13228.9|13230|13225|0
1600208100000|2020-09-15 22:15:00|13234.9|13229.9|13229.3|13224.3|13234.9|13229.9|13227.9|13222.9|0
1600208400000|2020-09-15 22:20:00|13228.9|13223.9|13230.8|13225.8|13233.7|13228.7|13228.9|13223.9|0
1600208700000|2020-09-15 22:25:00|13230.9|13225.9|13230.5|13225.5|13231|13226|13230.5|13225.5|0
1600209000000|2020-09-15 22:30:00|13231.5|13226.5|13230.5|13225.5|13231.5|13226.5|13229.5|13224.5|0
1600209300000|2020-09-15 22:35:00|13229.5|13224.5|13225.7|13220.7|13230.5|13225.5|13222.8|13217.8|0
1600209600000|2020-09-15 22:40:00|13225.8|13220.8|13227.2|13222.2|13228.7|13223.7|13225.7|13220.7|0
1600209900000|2020-09-15 22:45:00|13226.7|13221.7|13229.6|13224.6|13229.6|13224.6|13226.7|13221.7|0
1600210200000|2020-09-15 22:50:00|13229.7|13224.7|13228.9|13223.9|13230.8|13225.8|13226.9|13221.9|0
1600210500000|2020-09-15 22:55:00|13229.8|13224.8|13231.8|13226.8|13231.8|13226.8|13228.9|13223.9|0
1600210800000|2020-09-15 23:00:00|13232.7|13227.7|13231|13226|13232.9|13227.9|13231|13226|0
1600211100000|2020-09-15 23:05:00|13230.9|13225.9|13227|13222|13231.4|13226.4|13227|13222|0
1600211400000|2020-09-15 23:10:00|13226.5|13221.5|13219.7|13214.7|13227|13222|13219.7|13214.7|0
1600211700000|2020-09-15 23:15:00|13220.1|13215.1|13216.3|13211.3|13220.6|13215.6|13214|13209|0
1600212000000|2020-09-15 23:20:00|13215.4|13210.4|13211.3|13206.3|13215.4|13210.4|13210.6|13205.6|0
1600212300000|2020-09-15 23:25:00|13211.8|13206.8|13214.3|13209.3|13215.3|13210.3|13204.6|13199.6|0
1600212600000|2020-09-15 23:30:00|13211.4|13206.4|13211.3|13206.3|13214.3|13209.3|13208.4|13203.4|0
1600212900000|2020-09-15 23:35:00|13210.8|13205.8|13206.5|13201.5|13214.3|13209.3|13205.5|13200.5|0
1600213200000|2020-09-15 23:40:00|13205.5|13200.5|13203.4|13198.4|13208.5|13203.5|13201.3|13196.3|0
1600213500000|2020-09-15 23:45:00|13204.4|13199.4|13200.5|13195.5|13205.3|13200.3|13196.7|13191.7|0
1600213800000|2020-09-15 23:50:00|13201|13196|13206|13201|13209.5|13204.5|13200.5|13195.5|0
1600214100000|2020-09-15 23:55:00|13205.5|13200.5|13210.4|13205.4|13212.4|13207.4|13205.5|13200.5|0
1600214400000|2020-09-16 00:00:00|13211.4|13206.4|13212.5|13207.5|13213.5|13208.5|13206.8|13201.8|0
1600214700000|2020-09-16 00:05:00|13212|13207|13203.3|13198.3|13212|13207|13199.7|13194.7|0
1600215000000|2020-09-16 00:10:00|13202.3|13197.3|13195.4|13190.4|13208.1|13203.1|13194.4|13189.4|0
1600215300000|2020-09-16 00:15:00|13195.9|13190.9|13187.8|13183.8|13198.3|13193.3|13174.8|13170.8|132
1600215600000|2020-09-16 00:20:00|13188.1|13184.1|13194.8|13190.8|13196.8|13192.8|13185.8|13181.8|30
1600215900000|2020-09-16 00:25:00|13195.1|13191.1|13198.8|13194.8|13199.3|13195.3|13191.8|13187.8|46
1600216200000|2020-09-16 00:30:00|13198.6|13194.6|13202.6|13198.6|13202.6|13198.6|13196.1|13192.1|14
1600216500000|2020-09-16 00:35:00|13202.3|13198.3|13206.3|13202.3|13206.3|13202.3|13200.6|13196.6|43
1600216800000|2020-09-16 00:40:00|13206.6|13202.6|13207.1|13203.1|13210.3|13206.3|13206.6|13202.6|14
1600217100000|2020-09-16 00:45:00|13206.8|13202.8|13208.8|13204.8|13208.8|13204.8|13205.3|13201.3|12
1600217400000|2020-09-16 00:50:00|13208.6|13204.6|13211.8|13207.8|13211.8|13207.8|13204.6|13200.6|30
1600217700000|2020-09-16 00:55:00|13212.3|13208.3|13212.3|13208.3|13216.8|13212.8|13210.6|13206.6|7
1600218000000|2020-09-16 01:00:00|13212.1|13208.1|13207.1|13203.1|13213.3|13209.3|13207.1|13203.1|2
1600218300000|2020-09-16 01:05:00|13206.8|13202.8|13211.3|13207.3|13211.3|13207.3|13201.6|13197.6|7
1600218600000|2020-09-16 01:10:00|13211.1|13207.1|13199.3|13195.3|13211.1|13207.1|13199.3|13195.3|6
1600218900000|2020-09-16 01:15:00|13198.6|13194.6|13207.6|13203.6|13211.3|13207.3|13194.8|13190.8|11
1600219200000|2020-09-16 01:20:00|13206.8|13202.8|13204.8|13200.8|13209.1|13205.1|13203.6|13199.6|13
1600219500000|2020-09-16 01:25:00|13204.6|13200.6|13207.1|13203.1|13208.1|13204.1|13202.3|13198.3|1
1600219800000|2020-09-16 01:30:00|13206.8|13202.8|13210.3|13206.3|13212.3|13208.3|13203.1|13199.1|3
1600220100000|2020-09-16 01:35:00|13210.8|13206.8|13215.6|13211.6|13217.3|13213.3|13208.3|13204.3|7
1600220400000|2020-09-16 01:40:00|13215.3|13211.3|13219.1|13215.1|13223.3|13219.3|13213.6|13209.6|10
1600220700000|2020-09-16 01:45:00|13217.8|13213.8|13215.8|13211.8|13218.1|13214.1|13211.6|13207.6|12
1600221000000|2020-09-16 01:50:00|13215.3|13211.3|13219.3|13215.3|13219.8|13215.8|13213.8|13209.8|4
1600221300000|2020-09-16 01:55:00|13218.6|13214.6|13227.1|13223.1|13229.6|13225.6|13216.8|13212.8|14
1600221600000|2020-09-16 02:00:00|13227.6|13223.6|13229.8|13225.8|13230.8|13226.8|13224.8|13220.8|11
1600221900000|2020-09-16 02:05:00|13229.6|13225.6|13228.6|13224.6|13232.8|13228.8|13228.1|13224.1|14
1600222200000|2020-09-16 02:10:00|13229.1|13225.1|13235.6|13231.6|13239.6|13235.6|13227.8|13223.8|31
1600222500000|2020-09-16 02:15:00|13235.8|13231.8|13236.1|13232.1|13236.6|13232.6|13229.6|13225.6|11
1600222800000|2020-09-16 02:20:00|13235.8|13231.8|13232.1|13228.1|13235.8|13231.8|13230.8|13226.8|7
1600223100000|2020-09-16 02:25:00|13231.8|13227.8|13234.8|13230.8|13237.6|13233.6|13230.6|13226.6|7
1600223400000|2020-09-16 02:30:00|13234.6|13230.6|13230.1|13226.1|13236.8|13232.8|13230.1|13226.1|9
1600223700000|2020-09-16 02:35:00|13231.8|13227.8|13234.6|13230.6|13235.3|13231.3|13231.1|13227.1|12
1600224000000|2020-09-16 02:40:00|13234.8|13230.8|13236.1|13232.1|13238.1|13234.1|13234.6|13230.6|6
1600224300000|2020-09-16 02:45:00|13234.3|13230.3|13235.6|13231.6|13240.3|13236.3|13233.8|13229.8|16
1600224600000|2020-09-16 02:50:00|13234.3|13230.3|13233.1|13229.1|13234.6|13230.6|13230.1|13226.1|6
1600224900000|2020-09-16 02:55:00|13233.3|13229.3|13233.3|13229.3|13233.6|13229.6|13233.3|13229.3|1
1600225200000|2020-09-16 03:00:00|13232.8|13228.8|13235.8|13231.8|13235.8|13231.8|13232.8|13228.8|6
1600225500000|2020-09-16 03:05:00|13235.6|13231.6|13249.3|13245.3|13252.3|13248.3|13234.6|13230.6|73
1600225800000|2020-09-16 03:10:00|13249.1|13245.1|13250.1|13246.1|13251.1|13247.1|13246.6|13242.6|13
1600226100000|2020-09-16 03:15:00|13249.8|13245.8|13246.3|13242.3|13249.8|13245.8|13245.1|13241.1|6
1600226400000|2020-09-16 03:20:00|13246.6|13242.6|13247.3|13243.3|13248.6|13244.6|13245.6|13241.6|12
1600226700000|2020-09-16 03:25:00|13247.8|13243.8|13247.1|13243.1|13250.6|13246.6|13246.1|13242.1|9
1600227000000|2020-09-16 03:30:00|13247.3|13243.3|13243.1|13239.1|13248.1|13244.1|13242.6|13238.6|4
1600227300000|2020-09-16 03:35:00|13245.8|13241.8|13242.1|13238.1|13245.8|13241.8|13239.3|13235.3|14
1600227600000|2020-09-16 03:40:00|13242.6|13238.6|13238.6|13234.6|13243.3|13239.3|13238.3|13234.3|8
1600227900000|2020-09-16 03:45:00|13238.8|13234.8|13243.6|13239.6|13243.6|13239.6|13238.3|13234.3|8
1600228200000|2020-09-16 03:50:00|13243.8|13239.8|13240.8|13236.8|13246.1|13242.1|13240.6|13236.6|15
1600228500000|2020-09-16 03:55:00|13241.1|13237.1|13244.6|13240.6|13244.6|13240.6|13240.8|13236.8|4
1600228800000|2020-09-16 04:00:00|13245.6|13241.6|13239.8|13235.8|13245.8|13241.8|13238.1|13234.1|36
1600229100000|2020-09-16 04:05:00|13240.1|13236.1|13238.8|13234.8|13240.3|13236.3|13238.8|13234.8|5
1600229400000|2020-09-16 04:10:00|13238.6|13234.6|13241.1|13237.1|13241.3|13237.3|13238.6|13234.6|1
1600229700000|2020-09-16 04:15:00|13241.8|13237.8|13243.1|13239.1|13243.3|13239.3|13241.1|13237.1|3
1600230000000|2020-09-16 04:20:00|13242.8|13238.8|13239.6|13235.6|13242.8|13238.8|13239.3|13235.3|6
1600230300000|2020-09-16 04:25:00|13239.8|13235.8|13236.6|13232.6|13241.6|13237.6|13236.6|13232.6|4
1600230600000|2020-09-16 04:30:00|13236.3|13232.3|13235.3|13231.3|13236.6|13232.6|13233.6|13229.6|9
1600230900000|2020-09-16 04:35:00|13234.6|13230.6|13233.8|13229.8|13235.8|13231.8|13231.6|13227.6|12
1600231200000|2020-09-16 04:40:00|13234.8|13230.8|13233.1|13229.1|13234.8|13230.8|13229.8|13225.8|11
1600231500000|2020-09-16 04:45:00|13233.3|13229.3|13234.6|13230.6|13234.6|13230.6|13232.8|13228.8|0
1600231800000|2020-09-16 04:50:00|13234.3|13230.3|13232.3|13228.3|13234.3|13230.3|13232.1|13228.1|4
1600232100000|2020-09-16 04:55:00|13232.6|13228.6|13231.6|13227.6|13232.8|13228.8|13231.3|13227.3|2
1600232400000|2020-09-16 05:00:00|13231.3|13227.3|13228.8|13224.8|13232.1|13228.1|13226.3|13222.3|10
1600232700000|2020-09-16 05:05:00|13228.6|13224.6|13227.8|13223.8|13229.1|13225.1|13223.6|13219.6|31
1600233000000|2020-09-16 05:10:00|13227.3|13223.3|13226.6|13222.6|13230.1|13226.1|13226.1|13222.1|17
1600233300000|2020-09-16 05:15:00|13226.3|13222.3|13227.6|13223.6|13230.3|13226.3|13226.3|13222.3|16
1600233600000|2020-09-16 05:20:00|13227.8|13223.8|13225.6|13221.6|13228.3|13224.3|13225.6|13221.6|8
1600233900000|2020-09-16 05:25:00|13225.8|13221.8|13223.3|13219.3|13226.8|13222.8|13220.8|13216.8|19
1600234200000|2020-09-16 05:30:00|13223.8|13219.8|13223.6|13219.6|13229.3|13225.3|13223.3|13219.3|21
1600234500000|2020-09-16 05:35:00|13223.1|13219.1|13226.3|13222.3|13226.3|13222.3|13222.6|13218.6|20
1600234800000|2020-09-16 05:40:00|13226.1|13222.1|13219.1|13215.1|13230.8|13226.8|13216.8|13212.8|18
1600235100000|2020-09-16 05:45:00|13218.8|13214.8|13217.1|13213.1|13219.3|13215.3|13214.8|13210.8|23
1600235400000|2020-09-16 05:50:00|13216.8|13212.8|13212.8|13208.8|13218.3|13214.3|13212.6|13208.6|17
1600235700000|2020-09-16 05:55:00|13212.6|13208.6|13210.6|13206.6|13212.8|13208.8|13208.8|13204.8|28
1600236000000|2020-09-16 06:00:00|13209.6|13207.6|13213.6|13211.6|13215.3|13213.3|13204.8|13202.8|108
1600236300000|2020-09-16 06:05:00|13214.6|13212.6|13205.6|13203.6|13216.6|13214.6|13205.1|13203.1|128
1600236600000|2020-09-16 06:10:00|13206.6|13204.6|13207.1|13205.1|13209.3|13207.3|13199.8|13197.8|145
1600236900000|2020-09-16 06:15:00|13206.8|13204.8|13213.1|13211.1|13215.1|13213.1|13205.8|13203.8|98
1600237200000|2020-09-16 06:20:00|13212.8|13210.8|13220.1|13218.1|13220.3|13218.3|13211.6|13209.6|184
1600237500000|2020-09-16 06:25:00|13220.3|13218.3|13222.1|13220.1|13222.6|13220.6|13217.6|13215.6|99
1600237800000|2020-09-16 06:30:00|13222.6|13220.6|13231.8|13229.8|13233.6|13231.6|13221.6|13219.6|187
1600238100000|2020-09-16 06:35:00|13231.6|13229.6|13229.8|13227.8|13231.8|13229.8|13225.8|13223.8|129
1600238400000|2020-09-16 06:40:00|13229.3|13227.3|13230.1|13228.1|13236.6|13234.6|13227.1|13225.1|143
1600238700000|2020-09-16 06:45:00|13229.8|13227.8|13227.3|13225.3|13233.3|13231.3|13227.1|13225.1|93
1600239000000|2020-09-16 06:50:00|13227.1|13225.1|13228.8|13226.8|13232.6|13230.6|13225.8|13223.8|135
1600239300000|2020-09-16 06:55:00|13229.1|13227.1|13235.8|13233.8|13241.6|13239.6|13226.8|13224.8|421
1600239600000|2020-09-16 07:00:00|13235.4|13234.2|13236.9|13235.7|13242.4|13241.2|13219.2|13218|1035
1600239900000|2020-09-16 07:05:00|13236.7|13235.5|13230.7|13229.5|13240.9|13239.7|13219.2|13218|2481
1600240200000|2020-09-16 07:10:00|13230.4|13229.2|13247.7|13246.5|13253.7|13252.5|13227.2|13226|869
1600240500000|2020-09-16 07:15:00|13247.9|13246.7|13244.7|13243.5|13251.2|13250|13238.7|13237.5|610
1600240800000|2020-09-16 07:20:00|13244.9|13243.7|13239.9|13238.7|13248.4|13247.2|13231.7|13230.5|1058
1600241100000|2020-09-16 07:25:00|13240.4|13239.2|13236.4|13235.2|13241.9|13240.7|13232.4|13231.2|525
1600241400000|2020-09-16 07:30:00|13236.7|13235.5|13228.2|13227|13247.9|13246.7|13226.7|13225.5|1131
1600241700000|2020-09-16 07:35:00|13228.4|13227.2|13227.9|13226.7|13235.7|13234.5|13225.4|13224.2|1063
1600242000000|2020-09-16 07:40:00|13227|13225.8|13226.5|13225.3|13228.8|13227.6|13221.3|13220.1|399
1600242300000|2020-09-16 07:45:00|13226.3|13225.1|13216.5|13215.3|13227.3|13226.1|13211.5|13210.3|623
1600242600000|2020-09-16 07:50:00|13216|13214.8|13225|13223.8|13229.5|13228.3|13206.5|13205.3|585
1600242900000|2020-09-16 07:55:00|13225.3|13224.1|13222.5|13221.3|13228|13226.8|13216|13214.8|660
1600243200000|2020-09-16 08:00:00|13223|13221.8|13232.5|13231.3|13234.5|13233.3|13214.8|13213.6|621
1600243500000|2020-09-16 08:05:00|13232.8|13231.6|13237.3|13236.1|13246.8|13245.6|13230|13228.8|692
1600243800000|2020-09-16 08:10:00|13237.5|13236.3|13242.5|13241.3|13245.5|13244.3|13236.8|13235.6|398
1600244100000|2020-09-16 08:15:00|13243|13241.8|13243.3|13242.1|13247|13245.8|13239.3|13238.1|787
1600244400000|2020-09-16 08:20:00|13243.5|13242.3|13245.5|13244.3|13252|13250.8|13239.5|13238.3|708
1600244700000|2020-09-16 08:25:00|13245.8|13244.6|13235.3|13234.1|13249.3|13248.1|13233.8|13232.6|981
1600245000000|2020-09-16 08:30:00|13235.5|13234.3|13243.3|13242.1|13245|13243.8|13233.5|13232.3|359
1600245300000|2020-09-16 08:35:00|13243|13241.8|13243.3|13242.1|13246.8|13245.6|13242.3|13241.1|198
1600245600000|2020-09-16 08:40:00|13243.5|13242.3|13241.5|13240.3|13248|13246.8|13240.8|13239.6|890
1600245900000|2020-09-16 08:45:00|13241.3|13240.1|13237.5|13236.3|13244.5|13243.3|13236.5|13235.3|877
1600246200000|2020-09-16 08:50:00|13237.8|13236.6|13236.5|13235.3|13238.5|13237.3|13231.5|13230.3|749
1600246500000|2020-09-16 08:55:00|13237.3|13236.1|13237.5|13236.3|13245.5|13244.3|13234.5|13233.3|768
1600246800000|2020-09-16 09:00:00|13238|13236.8|13256|13254.8|13264|13262.8|13237.3|13236.1|1056
1600247100000|2020-09-16 09:05:00|13255.8|13254.6|13252.5|13251.3|13256.5|13255.3|13249.5|13248.3|600
1600247400000|2020-09-16 09:10:00|13252.3|13251.1|13257|13255.8|13259.8|13258.6|13250|13248.8|488
1600247700000|2020-09-16 09:15:00|13256.8|13255.6|13255|13253.8|13259.8|13258.6|13246|13244.8|598
1600248000000|2020-09-16 09:20:00|13254.5|13253.3|13263.5|13262.3|13271.3|13270.1|13252.5|13251.3|588
1600248300000|2020-09-16 09:25:00|13263.8|13262.6|13265.5|13264.3|13274.5|13273.3|13263|13261.8|590
1600248600000|2020-09-16 09:30:00|13265.8|13264.6|13269.3|13268.1|13274.8|13273.6|13265|13263.8|449
1600248900000|2020-09-16 09:35:00|13269|13267.8|13272.5|13271.3|13275.5|13274.3|13266|13264.8|373
1600249200000|2020-09-16 09:40:00|13272.8|13271.6|13264.3|13263.1|13278.5|13277.3|13262|13260.8|478
1600249500000|2020-09-16 09:45:00|13264|13262.8|13259.5|13258.3|13267|13265.8|13258.5|13257.3|267
1600249800000|2020-09-16 09:50:00|13259.3|13258.1|13265.5|13264.3|13268|13266.8|13257.5|13256.3|287
1600250100000|2020-09-16 09:55:00|13265.8|13264.6|13265|13263.8|13267.5|13266.3|13261|13259.8|265
1600250400000|2020-09-16 10:00:00|13264.8|13263.6|13257|13255.8|13268.8|13267.6|13254|13252.8|471
1600250700000|2020-09-16 10:05:00|13256.8|13255.6|13255.5|13254.3|13257|13255.8|13250.3|13249.1|442
1600251000000|2020-09-16 10:10:00|13255.3|13254.1|13236.5|13235.3|13257.5|13256.3|13236.5|13235.3|607
1600251300000|2020-09-16 10:15:00|13236.8|13235.6|13226|13224.8|13241.3|13240.1|13225|13223.8|854
1600251600000|2020-09-16 10:20:00|13225.8|13224.6|13227|13225.8|13228|13226.8|13221|13219.8|382
1600251900000|2020-09-16 10:25:00|13226.8|13225.6|13217|13215.8|13226.8|13225.6|13215.3|13214.1|682
1600252200000|2020-09-16 10:30:00|13216.8|13215.6|13215|13213.8|13219.3|13218.1|13208.3|13207.1|641
1600252500000|2020-09-16 10:35:00|13215.3|13214.1|13229|13227.8|13230.5|13229.3|13213.5|13212.3|713
1600252800000|2020-09-16 10:40:00|13228.8|13227.6|13227.5|13226.3|13230.8|13229.6|13224.8|13223.6|486
1600253100000|2020-09-16 10:45:00|13227.3|13226.1|13226|13224.8|13229|13227.8|13221.5|13220.3|381
1600253400000|2020-09-16 10:50:00|13226.5|13225.3|13231.3|13230.1|13233|13231.8|13223.5|13222.3|324
1600253700000|2020-09-16 10:55:00|13231|13229.8|13227.8|13226.6|13233.5|13232.3|13225.8|13224.6|529
1600254000000|2020-09-16 11:00:00|13227.5|13226.3|13222.3|13221.1|13231|13229.8|13218.8|13217.6|445
1600254300000|2020-09-16 11:05:00|13222|13220.8|13216.5|13215.3|13223|13221.8|13213|13211.8|391
1600254600000|2020-09-16 11:10:00|13215.5|13214.3|13220.5|13219.3|13222.3|13221.1|13214.5|13213.3|296
1600254900000|2020-09-16 11:15:00|13221|13219.8|13221.3|13220.1|13231.3|13230.1|13218.5|13217.3|327
1600255200000|2020-09-16 11:20:00|13221|13219.8|13213.5|13212.3|13226|13224.8|13210|13208.8|821
1600255500000|2020-09-16 11:25:00|13213.8|13212.6|13210.8|13209.6|13217.3|13216.1|13210.5|13209.3|557
1600255800000|2020-09-16 11:30:00|13210.5|13209.3|13216|13214.8|13216|13214.8|13209.8|13208.6|334
1600256100000|2020-09-16 11:35:00|13215.8|13214.6|13212|13210.8|13216|13214.8|13209.5|13208.3|367
1600256400000|2020-09-16 11:40:00|13212.4|13211.2|13212.4|13211.2|13216.7|13215.5|13205.7|13204.5|473
1600256700000|2020-09-16 11:45:00|13212.2|13211|13215.9|13214.7|13218.4|13217.2|13211.2|13210|226
1600257000000|2020-09-16 11:50:00|13215.4|13214.2|13216.9|13215.7|13217.7|13216.5|13212.7|13211.5|501
1600257300000|2020-09-16 11:55:00|13217.4|13216.2|13219.7|13218.5|13219.9|13218.7|13215.4|13214.2|319
1600257600000|2020-09-16 12:00:00|13219.4|13218.2|13217.9|13216.7|13220.4|13219.2|13213.4|13212.2|486
1600257900000|2020-09-16 12:05:00|13217.2|13216|13220.9|13219.7|13221.9|13220.7|13213.7|13212.5|272
1600258200000|2020-09-16 12:10:00|13220.7|13219.5|13224.9|13223.7|13225.2|13224|13218.4|13217.2|308
1600258500000|2020-09-16 12:15:00|13224.2|13223|13223.4|13222.2|13224.4|13223.2|13219.9|13218.7|367
1600258800000|2020-09-16 12:20:00|13223.2|13222|13229.7|13228.5|13229.9|13228.7|13222.9|13221.7|248
1600259100000|2020-09-16 12:25:00|13229.9|13228.7|13229.2|13228|13232.9|13231.7|13228.7|13227.5|374
1600259400000|2020-09-16 12:30:00|13228.9|13227.7|13211.7|13210.5|13230.2|13229|13211.2|13210|624
1600259700000|2020-09-16 12:35:00|13211.4|13210.2|13206.4|13205.2|13213.7|13212.5|13200.7|13199.5|762
1600260000000|2020-09-16 12:40:00|13205.9|13204.7|13215.4|13214.2|13215.9|13214.7|13200.9|13199.7|575
1600260300000|2020-09-16 12:45:00|13215.2|13214|13215.4|13214.2|13218.4|13217.2|13211.9|13210.7|356
1600260600000|2020-09-16 12:50:00|13215.7|13214.5|13233.9|13232.7|13236.2|13235|13215.4|13214.2|606
1600260900000|2020-09-16 12:55:00|13233.7|13232.5|13228.9|13227.7|13236.2|13235|13221.9|13220.7|536
1600261200000|2020-09-16 13:00:00|13228.7|13227.5|13224.4|13223.2|13230.4|13229.2|13220.7|13219.5|424
1600261500000|2020-09-16 13:05:00|13224.7|13223.5|13222.4|13221.2|13226.4|13225.2|13219.4|13218.2|441
1600261800000|2020-09-16 13:10:00|13222.7|13221.5|13216.7|13215.5|13224.7|13223.5|13215.7|13214.5|677
1600262100000|2020-09-16 13:15:00|13216.9|13215.7|13215.2|13214|13217.9|13216.7|13212.9|13211.7|449
1600262400000|2020-09-16 13:20:00|13215.4|13214.2|13209.9|13208.7|13215.9|13214.7|13208.9|13207.7|485
1600262700000|2020-09-16 13:25:00|13210.2|13209|13203.9|13202.7|13210.9|13209.7|13203.4|13202.2|734
1600263000000|2020-09-16 13:30:00|13203.7|13202.5|13196.4|13195.2|13210.4|13209.2|13196.4|13195.2|1855
1600263300000|2020-09-16 13:35:00|13193.4|13192.2|13212.9|13211.7|13216.4|13215.2|13192.4|13191.2|943
1600263600000|2020-09-16 13:40:00|13213.2|13212|13186.4|13185.2|13214.9|13213.7|13184.9|13183.7|896
1600263900000|2020-09-16 13:45:00|13186.7|13185.5|13187.9|13186.7|13195.2|13194|13181.9|13180.7|1013
1600264200000|2020-09-16 13:50:00|13187.7|13186.5|13193.4|13192.2|13205.2|13204|13184.2|13183|863
1600264500000|2020-09-16 13:55:00|13193.7|13192.5|13200.9|13199.7|13202.4|13201.2|13192.2|13191|1114
1600264800000|2020-09-16 14:00:00|13201.2|13200|13206.9|13205.7|13212.9|13211.7|13201.2|13200|534
1600265100000|2020-09-16 14:05:00|13207.2|13206|13214.2|13213|13217.4|13216.2|13202.9|13201.7|554
1600265400000|2020-09-16 14:10:00|13214.4|13213.2|13204.9|13203.7|13218.2|13217|13200.7|13199.5|507
1600265700000|2020-09-16 14:15:00|13204.7|13203.5|13205.3|13204.1|13209.8|13208.6|13197.2|13196|596
1600266000000|2020-09-16 14:20:00|13205.1|13203.9|13210.1|13208.9|13213.8|13212.6|13193.8|13192.6|1087
1600266300000|2020-09-16 14:25:00|13210.3|13209.1|13216.1|13214.9|13217.8|13216.6|13205.1|13203.9|1027
1600266600000|2020-09-16 14:30:00|13216.3|13215.1|13211.3|13210.1|13218.8|13217.6|13208.3|13207.1|426
1600266900000|2020-09-16 14:35:00|13211.6|13210.4|13214.3|13213.1|13221.3|13220.1|13205.3|13204.1|529
1600267200000|2020-09-16 14:40:00|13214.6|13213.4|13214.1|13212.9|13222.6|13221.4|13208.6|13207.4|811
1600267500000|2020-09-16 14:45:00|13214.3|13213.1|13208.6|13207.4|13216.3|13215.1|13205.1|13203.9|431
1600267800000|2020-09-16 14:50:00|13208.8|13207.6|13207.8|13206.6|13214.6|13213.4|13206.3|13205.1|482
1600268100000|2020-09-16 14:55:00|13208.1|13206.9|13204.3|13203.1|13211.3|13210.1|13203.8|13202.6|678
1600268400000|2020-09-16 15:00:00|13204.1|13202.9|13217.3|13216.1|13218.3|13217.1|13202.1|13200.9|954
1600268700000|2020-09-16 15:05:00|13217.1|13215.9|13217.1|13215.9|13223.6|13222.4|13211.6|13210.4|489
1600269000000|2020-09-16 15:10:00|13216.8|13215.6|13225.8|13224.6|13228.6|13227.4|13212.8|13211.6|369
1600269300000|2020-09-16 15:15:00|13225.3|13224.1|13222.1|13220.9|13226.3|13225.1|13217.8|13216.6|311
1600269600000|2020-09-16 15:20:00|13222.3|13221.1|13236.3|13235.1|13237.8|13236.6|13221.3|13220.1|938
1600269900000|2020-09-16 15:25:00|13236.1|13234.9|13235.1|13233.9|13237.1|13235.9|13230.1|13228.9|1136
1600270200000|2020-09-16 15:30:00|13235.5|13233.5|13249.7|13247.7|13250|13248|13227.7|13225.7|1280
1600270500000|2020-09-16 15:35:00|13250|13248|13251|13249|13259|13257|13246.7|13244.7|889
1600270800000|2020-09-16 15:40:00|13250.7|13248.7|13249.7|13247.7|13252.5|13250.5|13247.7|13245.7|487
1600271100000|2020-09-16 15:45:00|13250.5|13248.5|13249.2|13247.2|13252.2|13250.2|13247.2|13245.2|173
1600271400000|2020-09-16 15:50:00|13249.5|13247.5|13247.7|13245.7|13250.5|13248.5|13246.7|13244.7|88
1600271700000|2020-09-16 15:55:00|13248|13246|13235.7|13233.7|13249|13247|13235.5|13233.5|266
1600272000000|2020-09-16 16:00:00|13236|13234|13238|13236|13241|13239|13235.5|13233.5|211
1600272300000|2020-09-16 16:05:00|13237.7|13235.7|13237|13235|13238.2|13236.2|13232.5|13230.5|183
1600272600000|2020-09-16 16:10:00|13237.2|13235.2|13233.5|13231.5|13238.2|13236.2|13229.2|13227.2|113
1600272900000|2020-09-16 16:15:00|13233.7|13231.7|13231.7|13229.7|13234.7|13232.7|13227|13225|108
1600273200000|2020-09-16 16:20:00|13231.5|13229.5|13227.7|13225.7|13231.7|13229.7|13226.7|13224.7|171
1600273500000|2020-09-16 16:25:00|13227.5|13225.5|13228|13226|13228.5|13226.5|13222.7|13220.7|83
1600273800000|2020-09-16 16:30:00|13228.5|13226.5|13223.2|13221.2|13229.2|13227.2|13222|13220|128
1600274100000|2020-09-16 16:35:00|13223|13221|13227.2|13225.2|13227.7|13225.7|13222.5|13220.5|83
1600274400000|2020-09-16 16:40:00|13227|13225|13220.5|13218.5|13227|13225|13218.7|13216.7|119
1600274700000|2020-09-16 16:45:00|13220.7|13218.7|13220.2|13218.2|13223.7|13221.7|13219.2|13217.2|123
1600275000000|2020-09-16 16:50:00|13218.7|13216.7|13220.2|13218.2|13221.5|13219.5|13217.2|13215.2|170
1600275300000|2020-09-16 16:55:00|13220.5|13218.5|13218.2|13216.2|13221.7|13219.7|13218|13216|62
1600275600000|2020-09-16 17:00:00|13218|13216|13222.7|13220.7|13224|13222|13217|13215|88
1600275900000|2020-09-16 17:05:00|13223|13221|13222.2|13220.2|13225|13223|13219.7|13217.7|77
1600276200000|2020-09-16 17:10:00|13222.5|13220.5|13225.2|13223.2|13226|13224|13216.2|13214.2|94
1600276500000|2020-09-16 17:15:00|13225|13223|13221.7|13219.7|13226|13224|13218|13216|118
1600276800000|2020-09-16 17:20:00|13222|13220|13216|13214|13222|13220|13214.7|13212.7|166
1600277100000|2020-09-16 17:25:00|13215.7|13213.7|13214.7|13212.7|13219|13217|13212|13210|89
1600277400000|2020-09-16 17:30:00|13215|13213|13216.2|13214.2|13217.7|13215.7|13208.7|13206.7|161
1600277700000|2020-09-16 17:35:00|13216|13214|13214.5|13212.5|13216|13214|13209.7|13207.7|109
1600278000000|2020-09-16 17:40:00|13214.2|13212.2|13221.2|13219.2|13221.5|13219.5|13211.2|13209.2|140
1600278300000|2020-09-16 17:45:00|13221|13219|13225.7|13223.7|13228|13226|13220.7|13218.7|156
1600278600000|2020-09-16 17:50:00|13225.5|13223.5|13234.2|13232.2|13234.7|13232.7|13224.7|13222.7|144
1600278900000|2020-09-16 17:55:00|13234|13232|13239.2|13237.2|13239.2|13237.2|13232.5|13230.5|107
1600279200000|2020-09-16 18:00:00|13240|13238|13234|13232|13250.2|13248.2|13231|13229|356
1600279500000|2020-09-16 18:05:00|13234.2|13232.2|13238.5|13236.5|13239|13237|13228.7|13226.7|261
1600279800000|2020-09-16 18:10:00|13238|13236|13242.7|13240.7|13244.7|13242.7|13232.5|13230.5|166
1600280100000|2020-09-16 18:15:00|13242.2|13240.2|13247.5|13245.5|13256.2|13254.2|13240.7|13238.7|304
1600280400000|2020-09-16 18:20:00|13247.7|13245.7|13252.7|13250.7|13254.7|13252.7|13247.2|13245.2|119
1600280700000|2020-09-16 18:25:00|13253|13251|13256|13254|13256.2|13254.2|13248.7|13246.7|207
1600281000000|2020-09-16 18:30:00|13255.7|13253.7|13264.7|13262.7|13267|13265|13255.2|13253.2|393
1600281300000|2020-09-16 18:35:00|13264.5|13262.5|13266.2|13264.2|13267.5|13265.5|13260.7|13258.7|458
1600281600000|2020-09-16 18:40:00|13266.5|13264.5|13257.2|13255.2|13267.5|13265.5|13256.2|13254.2|274
1600281900000|2020-09-16 18:45:00|13257|13255|13257.2|13255.2|13260.2|13258.2|13249.7|13247.7|390
1600282200000|2020-09-16 18:50:00|13256.7|13254.7|13240.7|13238.7|13257.2|13255.2|13233.2|13231.2|373
1600282500000|2020-09-16 18:55:00|13240.5|13238.5|13240.7|13238.7|13248.2|13246.2|13235|13233|355
1600282800000|2020-09-16 19:00:00|13241|13239|13239|13237|13249.7|13247.7|13235.7|13233.7|269
1600283100000|2020-09-16 19:05:00|13238.7|13236.7|13221.2|13219.2|13240|13238|13220.5|13218.5|375
1600283400000|2020-09-16 19:10:00|13221|13219|13213.5|13211.5|13225.5|13223.5|13192.7|13190.7|764
1600283700000|2020-09-16 19:15:00|13213.2|13211.2|13219|13217|13221.5|13219.5|13198.5|13196.5|367
1600284000000|2020-09-16 19:20:00|13218.7|13216.7|13210|13208|13220|13218|13207.2|13205.2|201
1600284300000|2020-09-16 19:25:00|13210.2|13208.2|13202.7|13200.7|13221|13219|13200.5|13198.5|196
1600284600000|2020-09-16 19:30:00|13203|13201|13210.2|13208.2|13210.7|13208.7|13189|13187|326
1600284900000|2020-09-16 19:35:00|13211|13209|13194|13192|13218|13216|13191.2|13189.2|377
1600285200000|2020-09-16 19:40:00|13193.7|13191.7|13209|13207|13211|13209|13181.7|13179.7|338
1600285500000|2020-09-16 19:45:00|13209.2|13207.2|13219|13217|13229.7|13227.7|13207.7|13205.7|381
1600285800000|2020-09-16 19:50:00|13223.7|13221.7|13200|13198|13224|13222|13199.5|13197.5|349
1600286100000|2020-09-16 19:55:00|13199.7|13197.7|13200|13198|13210.7|13208.7|13192.7|13190.7|263
1600286400000|2020-09-16 20:00:00|13203.1|13198.1|13203|13198|13209.2|13204.2|13194.8|13189.8|6
1600286700000|2020-09-16 20:05:00|13202|13197|13206.5|13201.5|13208.5|13203.5|13198.1|13193.1|0
1600287000000|2020-09-16 20:10:00|13205.5|13200.5|13208.8|13203.8|13223.3|13218.3|13203.6|13198.6|0
1600287300000|2020-09-16 20:15:00|13207.9|13202.9|13205.7|13200.7|13210.6|13205.6|13205.7|13200.7|0
1600287600000|2020-09-16 20:20:00|13205.9|13200.9|13203.6|13198.6|13205.9|13200.9|13201.3|13196.3|0
1600287900000|2020-09-16 20:25:00|13203.7|13198.7|13203.8|13198.8|13204.6|13199.6|13202.8|13197.8|0
1600288200000|2020-09-16 20:30:00|13210|13205|13205.1|13200.1|13210|13205|13198.3|13193.3|0
1600288500000|2020-09-16 20:35:00|13206.1|13201.1|13220.9|13215.9|13225.3|13220.3|13206.1|13201.1|0
1600288800000|2020-09-16 20:40:00|13219.9|13214.9|13215.6|13210.6|13223.7|13218.7|13214.7|13209.7|0
1600289100000|2020-09-16 20:45:00|13216.6|13211.6|13217.1|13212.1|13218.1|13213.1|13209.2|13204.2|0
1600289400000|2020-09-16 20:50:00|13217|13212|13212.1|13207.1|13217|13212|13210.1|13205.1|0
1600289700000|2020-09-16 20:55:00|13211.1|13206.1|13210.9|13205.9|13214.1|13209.1|13209.2|13204.2|0
1600290000000|2020-09-16 21:00:00|13210.8|13205.8|13209.1|13204.1|13212.3|13207.3|13208.4|13203.4|0
1600290300000|2020-09-16 21:05:00|13209|13204|13208|13203|13209.1|13204.1|13207.3|13202.3|0
1600290600000|2020-09-16 21:10:00|13208.8|13203.8|13212.8|13207.8|13217.1|13212.1|13208.8|13203.8|0
1600290900000|2020-09-16 21:15:00|13212.7|13207.7|13215.3|13210.3|13215.7|13210.7|13211.4|13206.4|0
1600291200000|2020-09-16 21:20:00|13215.5|13210.5|13216.8|13211.8|13218.5|13213.5|13215.5|13210.5|0
1600291500000|2020-09-16 21:25:00|13216.6|13211.6|13217.6|13212.6|13218.6|13213.6|13216.3|13211.3|0
1600291800000|2020-09-16 21:30:00|13216.7|13211.7|13216.5|13211.5|13217|13212|13216.5|13211.5|0
1600292100000|2020-09-16 21:35:00|13216|13211|13211.9|13206.9|13216|13211|13211.6|13206.6|0
1600292400000|2020-09-16 21:40:00|13212.5|13207.5|13211.4|13206.4|13212.7|13207.7|13211.4|13206.4|0
1600292700000|2020-09-16 21:45:00|13212.2|13207.2|13213.4|13208.4|13214.2|13209.2|13212.2|13207.2|0
1600293000000|2020-09-16 21:50:00|13212.9|13207.9|13211|13206|13214.6|13209.6|13210.2|13205.2|0
1600293300000|2020-09-16 21:55:00|13211.6|13206.6|13211.8|13206.8|13211.8|13206.8|13209|13204|0
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13216|13211|13220.8|13215.8|13199.5|13194.5|0
1600293900000|2020-09-16 22:05:00|13215.5|13210.5|13222.1|13217.1|13223.6|13218.6|13215.5|13210.5|0
1600294200000|2020-09-16 22:10:00|13222.6|13217.6|13227.1|13222.1|13228.1|13223.1|13221.5|13216.5|0
1600294500000|2020-09-16 22:15:00|13227|13222|13227.1|13222.1|13229|13224|13223.7|13218.7|0
1600294800000|2020-09-16 22:20:00|13228.1|13223.1|13225|13220|13228.1|13223.1|13222.2|13217.2|0
1600295100000|2020-09-16 22:25:00|13224.1|13219.1|13224|13219|13228|13223|13224|13219|0
1600295400000|2020-09-16 22:30:00|13225.4|13220.4|13223.9|13218.9|13225.9|13220.9|13222.9|13217.9|0
1600295700000|2020-09-16 22:35:00|13222.9|13217.9|13224.8|13219.8|13226.7|13221.7|13222.8|13217.8|0
1600296000000|2020-09-16 22:40:00|13225.8|13220.8|13228.5|13223.5|13228.6|13223.6|13224.7|13219.7|0
1600296300000|2020-09-16 22:45:00|13229.5|13224.5|13223.2|13218.2|13229.5|13224.5|13222.3|13217.3|0
1600296600000|2020-09-16 22:50:00|13224.2|13219.2|13219.5|13214.5|13225.2|13220.2|13218.3|13213.3|0
1600296900000|2020-09-16 22:55:00|13219|13214|13217.6|13212.6|13220.5|13215.5|13215.6|13210.6|0
1600297200000|2020-09-16 23:00:00|13216.6|13211.6|13221.1|13216.1|13223.1|13218.1|13216.1|13211.1|0
1600297500000|2020-09-16 23:05:00|13220.1|13215.1|13215.9|13210.9|13221.1|13216.1|13215.9|13210.9|0
1600297800000|2020-09-16 23:10:00|13214.9|13209.9|13224.4|13219.4|13225.7|13220.7|13214.9|13209.9|0
1600298100000|2020-09-16 23:15:00|13223.4|13218.4|13221.2|13216.2|13226.1|13221.1|13219.2|13214.2|0
1600298400000|2020-09-16 23:20:00|13222.1|13217.1|13220.2|13215.2|13224.1|13219.1|13220.2|13215.2|0
1600298700000|2020-09-16 23:25:00|13219.2|13214.2|13218.2|13213.2|13220.2|13215.2|13218.2|13213.2|0
1600299000000|2020-09-16 23:30:00|13217.2|13212.2|13218.2|13213.2|13220.1|13215.1|13217.2|13212.2|0
1600299300000|2020-09-16 23:35:00|13218.1|13213.1|13206.6|13201.6|13218.2|13213.2|13206.6|13201.6|0
1600299600000|2020-09-16 23:40:00|13209.6|13204.6|13213.5|13208.5|13216.7|13211.7|13208.6|13203.6|0
1600299900000|2020-09-16 23:45:00|13212.6|13207.6|13212.6|13207.6|13214.5|13209.5|13208.6|13203.6|0
1600300200000|2020-09-16 23:50:00|13213.6|13208.6|13215.4|13210.4|13218.1|13213.1|13212.6|13207.6|0
1600300500000|2020-09-16 23:55:00|13214.9|13209.9|13208.7|13203.7|13215.4|13210.4|13203.8|13198.8|0
1600300800000|2020-09-17 00:00:00|13207.7|13202.7|13202.1|13197.1|13213.5|13208.5|13199|13194|0
1600301100000|2020-09-17 00:05:00|13201.1|13196.1|13201.8|13196.8|13205.1|13200.1|13197.2|13192.2|0
1600301400000|2020-09-17 00:10:00|13202.8|13197.8|13197.9|13192.9|13202.8|13197.8|13192|13187|0
1600301700000|2020-09-17 00:15:00|13197.4|13192.4|13189.5|13185.5|13205.5|13201.5|13186|13182|89
1600302000000|2020-09-17 00:20:00|13190|13186|13160.7|13156.7|13192|13188|13159.2|13155.2|123
1600302300000|2020-09-17 00:25:00|13160.5|13156.5|13162.5|13158.5|13165.7|13161.7|13156.7|13152.7|36
1600302600000|2020-09-17 00:30:00|13162.2|13158.2|13154.5|13150.5|13163.5|13159.5|13152.2|13148.2|40
1600302900000|2020-09-17 00:35:00|13154.2|13150.2|13156|13152|13163.2|13159.2|13152|13148|63
1600303200000|2020-09-17 00:40:00|13156.5|13152.5|13167|13163|13168|13164|13156.5|13152.5|10
1600303500000|2020-09-17 00:45:00|13167.2|13163.2|13157.7|13153.7|13167.2|13163.2|13153.5|13149.5|100
1600303800000|2020-09-17 00:50:00|13156.5|13152.5|13158.7|13154.7|13159.7|13155.7|13152|13148|61
1600304100000|2020-09-17 00:55:00|13159.2|13155.2|13157.7|13153.7|13161.2|13157.2|13156.5|13152.5|5
1600304400000|2020-09-17 01:00:00|13157.2|13153.2|13165.2|13161.2|13166.7|13162.7|13154.2|13150.2|54
1600304700000|2020-09-17 01:05:00|13165.5|13161.5|13167.2|13163.2|13169.7|13165.7|13163.2|13159.2|26
1600305000000|2020-09-17 01:10:00|13167|13163|13164|13160|13169.7|13165.7|13162.2|13158.2|11
1600305300000|2020-09-17 01:15:00|13163.7|13159.7|13176|13172|13177.2|13173.2|13163.2|13159.2|28
1600305600000|2020-09-17 01:20:00|13177|13173|13174.7|13170.7|13178.7|13174.7|13169.5|13165.5|17
1600305900000|2020-09-17 01:25:00|13175|13171|13174.2|13170.2|13178.7|13174.7|13173.5|13169.5|6
1600306200000|2020-09-17 01:30:00|13174.5|13170.5|13188|13184|13190.7|13186.7|13174.5|13170.5|13
1600306500000|2020-09-17 01:35:00|13187.7|13183.7|13185|13181|13188.5|13184.5|13185|13181|5
1600306800000|2020-09-17 01:40:00|13184.5|13180.5|13167.7|13163.7|13184.5|13180.5|13167|13163|6
1600307100000|2020-09-17 01:45:00|13168|13164|13157.2|13153.2|13169.7|13165.7|13155.5|13151.5|17
1600307400000|2020-09-17 01:50:00|13156.7|13152.7|13142.5|13138.5|13156.7|13152.7|13132.5|13128.5|236
1600307700000|2020-09-17 01:55:00|13140.7|13136.7|13129.5|13125.5|13140.7|13136.7|13128.7|13124.7|88
1600308000000|2020-09-17 02:00:00|13129.2|13125.2|13130.5|13126.5|13132.2|13128.2|13125|13121|64
1600308300000|2020-09-17 02:05:00|13130.2|13126.2|13125.7|13121.7|13132.7|13128.7|13124.5|13120.5|12
1600308600000|2020-09-17 02:10:00|13125.5|13121.5|13132.7|13128.7|13134.7|13130.7|13124.2|13120.2|10
1600308900000|2020-09-17 02:15:00|13132.5|13128.5|13127.2|13123.2|13136|13132|13124.5|13120.5|26
1600309200000|2020-09-17 02:20:00|13127|13123|13129|13125|13132|13128|13125.2|13121.2|42
1600309500000|2020-09-17 02:25:00|13128.7|13124.7|13125|13121|13128.7|13124.7|13122|13118|11
1600309800000|2020-09-17 02:30:00|13124.7|13120.7|13134.7|13130.7|13136|13132|13123.7|13119.7|19
1600310100000|2020-09-17 02:35:00|13135|13131|13134.7|13130.7|13137|13133|13132.5|13128.5|0
1600310400000|2020-09-17 02:40:00|13135|13131|13133.5|13129.5|13135.7|13131.7|13132|13128|6
1600310700000|2020-09-17 02:45:00|13134|13130|13125.2|13121.2|13134|13130|13124|13120|17
1600311000000|2020-09-17 02:50:00|13125|13121|13122|13118|13128.2|13124.2|13120.2|13116.2|27
1600311300000|2020-09-17 02:55:00|13122.5|13118.5|13128|13124|13130.5|13126.5|13121.7|13117.7|14
1600311600000|2020-09-17 03:00:00|13127.7|13123.7|13130|13126|13131.2|13127.2|13124|13120|23
1600311900000|2020-09-17 03:05:00|13130.2|13126.2|13124.5|13120.5|13132|13128|13124.2|13120.2|26
1600312200000|2020-09-17 03:10:00|13124.2|13120.2|13114.7|13110.7|13126|13122|13113.7|13109.7|35
1600312500000|2020-09-17 03:15:00|13115|13111|13101.5|13097.5|13116|13112|13100|13096|61
1600312800000|2020-09-17 03:20:00|13101|13097|13096|13092|13101.5|13097.5|13081.5|13077.5|97
1600313100000|2020-09-17 03:25:00|13096.2|13092.2|13098.5|13094.5|13099|13095|13093.5|13089.5|17
1600313400000|2020-09-17 03:30:00|13098.2|13094.2|13111.2|13107.2|13111.7|13107.7|13087.7|13083.7|39
1600313700000|2020-09-17 03:35:00|13111|13107|13116.7|13112.7|13117|13113|13110.5|13106.5|8
1600314000000|2020-09-17 03:40:00|13116.5|13112.5|13119.5|13115.5|13121.5|13117.5|13115|13111|8
1600314300000|2020-09-17 03:45:00|13119.2|13115.2|13117.2|13113.2|13121|13117|13117.2|13113.2|0
1600314600000|2020-09-17 03:50:00|13117.7|13113.7|13119.5|13115.5|13119.5|13115.5|13117|13113|4
1600314900000|2020-09-17 03:55:00|13118.5|13114.5|13117.5|13113.5|13118.7|13114.7|13116.7|13112.7|0
1600315200000|2020-09-17 04:00:00|13117.2|13113.2|13120.7|13116.7|13122|13118|13116|13112|3
1600315500000|2020-09-17 04:05:00|13121|13117|13116|13112|13122.2|13118.2|13115.2|13111.2|6
1600315800000|2020-09-17 04:10:00|13116.2|13112.2|13115|13111|13117.7|13113.7|13111.7|13107.7|11
1600316100000|2020-09-17 04:15:00|13114.7|13110.7|13115|13111|13120.5|13116.5|13112.7|13108.7|0
1600316400000|2020-09-17 04:20:00|13115.2|13111.2|13114|13110|13118.2|13114.2|13111.2|13107.2|8
1600316700000|2020-09-17 04:25:00|13114.2|13110.2|13117.5|13113.5|13119|13115|13113|13109|8
1600317000000|2020-09-17 04:30:00|13117.2|13113.2|13120.5|13116.5|13123.7|13119.7|13117.2|13113.2|15
1600317300000|2020-09-17 04:35:00|13120.2|13116.2|13112.7|13108.7|13120.2|13116.2|13111|13107|4
1600317600000|2020-09-17 04:40:00|13112|13108|13113|13109|13116.5|13112.5|13112|13108|6
1600317900000|2020-09-17 04:45:00|13112.7|13108.7|13117.7|13113.7|13118|13114|13112.7|13108.7|1
1600318200000|2020-09-17 04:50:00|13117.5|13113.5|13106|13102|13118|13114|13106|13102|6
1600318500000|2020-09-17 04:55:00|13105.7|13101.7|13106.2|13102.2|13109|13105|13105.7|13101.7|4
1600318800000|2020-09-17 05:00:00|13105.2|13101.2|13114.7|13110.7|13114.7|13110.7|13102.2|13098.2|17
1600319100000|2020-09-17 05:05:00|13115|13111|13119.5|13115.5|13120.5|13116.5|13113.5|13109.5|7
1600319400000|2020-09-17 05:10:00|13119.2|13115.2|13122|13118|13123.7|13119.7|13118.7|13114.7|13
1600319700000|2020-09-17 05:15:00|13121.7|13117.7|13118|13114|13123.2|13119.2|13118|13114|12
1600320000000|2020-09-17 05:20:00|13118.7|13114.7|13117.7|13113.7|13119.7|13115.7|13114|13110|7
1600320300000|2020-09-17 05:25:00|13118.2|13114.2|13121|13117|13126|13122|13118.2|13114.2|18
1600320600000|2020-09-17 05:30:00|13120.7|13116.7|13116.5|13112.5|13124|13120|13112.7|13108.7|12
1600320900000|2020-09-17 05:35:00|13116.2|13112.2|13115.5|13111.5|13121.2|13117.2|13115|13111|3
1600321200000|2020-09-17 05:40:00|13115.7|13111.7|13120.2|13116.2|13124|13120|13115.7|13111.7|15
1600321500000|2020-09-17 05:45:00|13120|13116|13116.5|13112.5|13120.7|13116.7|13116.2|13112.2|8
1600321800000|2020-09-17 05:50:00|13115.2|13111.2|13116.7|13112.7|13118.5|13114.5|13114|13110|74
1600322100000|2020-09-17 05:55:00|13117|13113|13115.5|13111.5|13118.5|13114.5|13112.5|13108.5|22
1600322400000|2020-09-17 06:00:00|13114.5|13112.5|13092.2|13090.2|13115|13113|13091.5|13089.5|322
1600322700000|2020-09-17 06:05:00|13092|13090|13061.7|13059.7|13092|13090|13060.7|13058.7|771
1600323000000|2020-09-17 06:10:00|13058.2|13056.2|13074.5|13072.5|13075.2|13073.2|13054.2|13052.2|418
1600323300000|2020-09-17 06:15:00|13074.2|13072.2|13075.7|13073.7|13076.2|13074.2|13057.2|13055.2|573
1600323600000|2020-09-17 06:20:00|13075.5|13073.5|13078|13076|13079.5|13077.5|13065.5|13063.5|428
1600323900000|2020-09-17 06:25:00|13078.2|13076.2|13070.5|13068.5|13078.2|13076.2|13067.5|13065.5|226
1600324200000|2020-09-17 06:30:00|13068.5|13066.5|13077.2|13075.2|13078.2|13076.2|13058.2|13056.2|296
1600324500000|2020-09-17 06:35:00|13077|13075|13048.2|13046.2|13078|13076|13045|13043|549
1600324800000|2020-09-17 06:40:00|13047.2|13045.2|13055.5|13053.5|13057.2|13055.2|13041.2|13039.2|551
1600325100000|2020-09-17 06:45:00|13055|13053|13063|13061|13067.5|13065.5|13050.2|13048.2|371
1600325400000|2020-09-17 06:50:00|13063.2|13061.2|13050.2|13048.2|13063.2|13061.2|13050.2|13048.2|248
1600325700000|2020-09-17 06:55:00|13050.5|13048.5|13063.2|13061.2|13063.5|13061.5|13048.5|13046.5|489
1600326000000|2020-09-17 07:00:00|13063.7|13061.7|13054.1|13052.9|13068.1|13066.9|13044.1|13042.9|1683
1600326300000|2020-09-17 07:05:00|13054.3|13053.1|13066.6|13065.4|13085.1|13083.9|13031.3|13030.1|1759
1600326600000|2020-09-17 07:10:00|13065.6|13064.4|13060.8|13059.6|13075.3|13074.1|13052.6|13051.4|665
1600326900000|2020-09-17 07:15:00|13060.1|13058.9|13084.3|13083.1|13088.1|13086.9|13055.8|13054.6|896
1600327200000|2020-09-17 07:20:00|13084.6|13083.4|13078.3|13077.1|13088.6|13087.4|13068.1|13066.9|846
1600327500000|2020-09-17 07:25:00|13078.1|13076.9|13101.1|13099.9|13102.3|13101.1|13065.8|13064.6|1510
1600327800000|2020-09-17 07:30:00|13101.3|13100.1|13128.1|13126.9|13128.3|13127.1|13092.8|13091.6|1344
1600328100000|2020-09-17 07:35:00|13128.3|13127.1|13140.3|13139.1|13146.3|13145.1|13123.6|13122.4|822
1600328400000|2020-09-17 07:40:00|13140.6|13139.4|13120.3|13119.1|13141.8|13140.6|13113.8|13112.6|689
1600328700000|2020-09-17 07:45:00|13119.3|13118.1|13112.1|13110.9|13129.6|13128.4|13111.3|13110.1|551
1600329000000|2020-09-17 07:50:00|13112.3|13111.1|13124.6|13123.4|13126.6|13125.4|13108.3|13107.1|554
1600329300000|2020-09-17 07:55:00|13124.9|13123.7|13119.6|13118.4|13134.6|13133.4|13117.1|13115.9|426
1600329600000|2020-09-17 08:00:00|13120.9|13119.7|13125.6|13124.4|13139.4|13138.2|13119.6|13118.4|461
1600329900000|2020-09-17 08:05:00|13125.9|13124.7|13142.1|13140.9|13148.6|13147.4|13121.6|13120.4|688
1600330200000|2020-09-17 08:10:00|13141.9|13140.7|13125.1|13123.9|13154.9|13153.7|13125.1|13123.9|873
1600330500000|2020-09-17 08:15:00|13125.4|13124.2|13147.1|13145.9|13151.9|13150.7|13125.1|13123.9|501
1600330800000|2020-09-17 08:20:00|13147.9|13146.7|13155.4|13154.2|13163.9|13162.7|13146.1|13144.9|616
1600331100000|2020-09-17 08:25:00|13155.1|13153.9|13163.6|13162.4|13172.1|13170.9|13150.1|13148.9|823
1600331400000|2020-09-17 08:30:00|13163.9|13162.7|13159.9|13158.7|13168.9|13167.7|13153.9|13152.7|438
1600331700000|2020-09-17 08:35:00|13159.6|13158.4|13142.4|13141.2|13159.6|13158.4|13139.6|13138.4|436
1600332000000|2020-09-17 08:40:00|13142.6|13141.4|13157.4|13156.2|13158.6|13157.4|13142.1|13140.9|1171
1600332300000|2020-09-17 08:45:00|13157.6|13156.4|13126.9|13125.7|13158.1|13156.9|13126.4|13125.2|590
1600332600000|2020-09-17 08:50:00|13127.1|13125.9|13146.6|13145.4|13148.1|13146.9|13126.6|13125.4|491
1600332900000|2020-09-17 08:55:00|13145.9|13144.7|13155.4|13154.2|13156.4|13155.2|13142.6|13141.4|384
1600333200000|2020-09-17 09:00:00|13154.6|13153.4|13164.6|13163.4|13186.9|13185.7|13154.6|13153.4|1038
1600333500000|2020-09-17 09:05:00|13164.9|13163.7|13155.9|13154.7|13168.6|13167.4|13153.9|13152.7|485
1600333800000|2020-09-17 09:10:00|13156.1|13154.9|13181.6|13180.4|13190.1|13188.9|13152.6|13151.4|763
1600334100000|2020-09-17 09:15:00|13181.9|13180.7|13167.9|13166.7|13188.1|13186.9|13165.6|13164.4|619
1600334400000|2020-09-17 09:20:00|13168.1|13166.9|13178.4|13177.2|13183.4|13182.2|13167.1|13165.9|727
1600334700000|2020-09-17 09:25:00|13178.9|13177.7|13169.4|13168.2|13178.9|13177.7|13167.6|13166.4|205
1600335000000|2020-09-17 09:30:00|13169.6|13168.4|13166.9|13165.7|13177.4|13176.2|13166.9|13165.7|244
1600335300000|2020-09-17 09:35:00|13167.1|13165.9|13173.4|13172.2|13181.4|13180.2|13166.9|13165.7|179
1600335600000|2020-09-17 09:40:00|13173.6|13172.4|13171.4|13170.2|13181.9|13180.7|13169.4|13168.2|196
1600335900000|2020-09-17 09:45:00|13171.6|13170.4|13173.6|13172.4|13179.6|13178.4|13167.6|13166.4|215
1600336200000|2020-09-17 09:50:00|13173.9|13172.7|13177.9|13176.7|13181.1|13179.9|13170.1|13168.9|209
1600336500000|2020-09-17 09:55:00|13178.1|13176.9|13174.4|13173.2|13181.1|13179.9|13173.1|13171.9|122
1600336800000|2020-09-17 10:00:00|13174.6|13173.4|13176.6|13175.4|13181.1|13179.9|13171.9|13170.7|250
1600337100000|2020-09-17 10:05:00|13176.9|13175.7|13172.9|13171.7|13185.4|13184.2|13172.6|13171.4|215
1600337400000|2020-09-17 10:10:00|13172.6|13171.4|13178.6|13177.4|13187.4|13186.2|13164.1|13162.9|272
1600337700000|2020-09-17 10:15:00|13178.9|13177.7|13186.4|13185.2|13190.9|13189.7|13174.4|13173.2|377
1600338000000|2020-09-17 10:20:00|13186.6|13185.4|13182.9|13181.7|13190.1|13188.9|13181.9|13180.7|238
1600338300000|2020-09-17 10:25:00|13183.1|13181.9|13191.4|13190.2|13211.1|13209.9|13182.9|13181.7|141
1600338600000|2020-09-17 10:30:00|13191.6|13190.4|13196.9|13195.7|13205.1|13203.9|13191.6|13190.4|299
1600338900000|2020-09-17 10:35:00|13196.6|13195.4|13191.9|13190.7|13197.1|13195.9|13191.1|13189.9|233
1600339200000|2020-09-17 10:40:00|13190.9|13189.7|13185.6|13184.4|13191.1|13189.9|13184.6|13183.4|149
1600339500000|2020-09-17 10:45:00|13185.9|13184.7|13165.1|13163.9|13186.1|13184.9|13164.9|13163.7|142
1600339800000|2020-09-17 10:50:00|13165.6|13164.4|13171.4|13170.2|13174.4|13173.2|13164.6|13163.4|127
1600340100000|2020-09-17 10:55:00|13171.1|13169.9|13157.1|13155.9|13171.6|13170.4|13155.6|13154.4|240
1600340400000|2020-09-17 11:00:00|13156.9|13155.7|13167.4|13166.2|13168.4|13167.2|13148.6|13147.4|205
1600340700000|2020-09-17 11:05:00|13167.1|13165.9|13170.6|13169.4|13173.9|13172.7|13161.9|13160.7|375
1600341000000|2020-09-17 11:10:00|13170.9|13169.7|13167.6|13166.4|13175.1|13173.9|13162.1|13160.9|170
1600341300000|2020-09-17 11:15:00|13167.4|13166.2|13167.9|13166.7|13175.4|13174.2|13166.4|13165.2|104
1600341600000|2020-09-17 11:20:00|13168.1|13166.9|13163.1|13161.9|13171.6|13170.4|13158.4|13157.2|152
1600341900000|2020-09-17 11:25:00|13162.9|13161.7|13161.1|13159.9|13165.6|13164.4|13157.6|13156.4|74
1600342200000|2020-09-17 11:30:00|13161.6|13160.4|13172.9|13171.7|13176.9|13175.7|13160.1|13158.9|211
1600342500000|2020-09-17 11:35:00|13173.1|13171.9|13170.9|13169.7|13177.6|13176.4|13167.1|13165.9|86
1600342800000|2020-09-17 11:40:00|13171.1|13169.9|13165.4|13164.2|13172.6|13171.4|13162.9|13161.7|587
1600343100000|2020-09-17 11:45:00|13165.6|13164.4|13163.6|13162.4|13167.6|13166.4|13160.1|13158.9|52
1600343400000|2020-09-17 11:50:00|13162.9|13161.7|13162.1|13160.9|13169.9|13168.7|13161.6|13160.4|80
1600343700000|2020-09-17 11:55:00|13160.9|13159.7|13156.6|13155.4|13162.9|13161.7|13154.4|13153.2|103
1600344000000|2020-09-17 12:00:00|13156.4|13155.2|13155.1|13153.9|13161.4|13160.2|13149.6|13148.4|365
1600344300000|2020-09-17 12:05:00|13154.4|13153.2|13151.6|13150.4|13159.1|13157.9|13150.6|13149.4|95
1600344600000|2020-09-17 12:10:00|13151.4|13150.2|13163.6|13162.4|13165.4|13164.2|13151.1|13149.9|415
1600344900000|2020-09-17 12:15:00|13163.9|13162.7|13167.4|13166.2|13172.9|13171.7|13162.4|13161.2|127
1600345200000|2020-09-17 12:20:00|13168.1|13166.9|13173.6|13172.4|13177.4|13176.2|13165.9|13164.7|126
1600345500000|2020-09-17 12:25:00|13173.4|13172.2|13172.4|13171.2|13173.4|13172.2|13168.9|13167.7|94
1600345800000|2020-09-17 12:30:00|13172.6|13171.4|13160.4|13159.2|13174.4|13173.2|13160.1|13158.9|151
1600346100000|2020-09-17 12:35:00|13160.6|13159.4|13161.1|13159.9|13163.1|13161.9|13155.4|13154.2|119
1600346400000|2020-09-17 12:40:00|13161.4|13160.2|13157.3|13156.1|13161.9|13160.7|13152|13150.8|142
1600346700000|2020-09-17 12:45:00|13157|13155.8|13156.5|13155.3|13162.3|13161.1|13150.8|13149.6|195
1600347000000|2020-09-17 12:50:00|13156.8|13155.6|13147.8|13146.6|13157|13155.8|13147|13145.8|180
1600347300000|2020-09-17 12:55:00|13148|13146.8|13131.5|13130.3|13149|13147.8|13129|13127.8|280
1600347600000|2020-09-17 13:00:00|13131.3|13130.1|13121.3|13120.1|13131.8|13130.6|13120.5|13119.3|315
1600347900000|2020-09-17 13:05:00|13121.5|13120.3|13115.3|13114.1|13122.5|13121.3|13107|13105.8|282
1600348200000|2020-09-17 13:10:00|13115.5|13114.3|13112|13110.8|13121.5|13120.3|13111.8|13110.6|287
1600348500000|2020-09-17 13:15:00|13111.8|13110.6|13129.5|13128.3|13131.8|13130.6|13110|13108.8|437
1600348800000|2020-09-17 13:20:00|13129|13127.8|13130.3|13129.1|13131.5|13130.3|13125.5|13124.3|107
1600349100000|2020-09-17 13:25:00|13130|13128.8|13137.5|13136.3|13139.3|13138.1|13122|13120.8|318
1600349400000|2020-09-17 13:30:00|13137.3|13136.1|13148|13146.8|13150|13148.8|13130.5|13129.3|331
1600349700000|2020-09-17 13:35:00|13148.3|13147.1|13157.5|13156.3|13164.5|13163.3|13146|13144.8|449
1600350000000|2020-09-17 13:40:00|13157.3|13156.1|13159.3|13158.1|13162.8|13161.6|13154.3|13153.1|230
1600350300000|2020-09-17 13:45:00|13159|13157.8|13159.5|13158.3|13170.3|13169.1|13158|13156.8|358
1600350600000|2020-09-17 13:50:00|13159.8|13158.6|13177|13175.8|13180.3|13179.1|13159|13157.8|865
1600350900000|2020-09-17 13:55:00|13176.8|13175.6|13178.5|13177.3|13180|13178.8|13173.5|13172.3|318
1600351200000|2020-09-17 14:00:00|13179|13177.8|13174|13172.8|13185|13183.8|13170.8|13169.6|433
1600351500000|2020-09-17 14:05:00|13174.3|13173.1|13186.8|13185.6|13194.3|13193.1|13172.5|13171.3|707
1600351800000|2020-09-17 14:10:00|13186.3|13185.1|13195.5|13194.3|13205.5|13204.3|13183.5|13182.3|929
1600352100000|2020-09-17 14:15:00|13195.3|13194.1|13188.5|13187.3|13196.8|13195.6|13184.5|13183.3|205
1600352400000|2020-09-17 14:20:00|13188.3|13187.1|13182.3|13181.1|13204.5|13203.3|13181.3|13180.1|480
1600352700000|2020-09-17 14:25:00|13182|13180.8|13189.3|13188.1|13189.5|13188.3|13176.3|13175.1|435
1600353000000|2020-09-17 14:30:00|13189.5|13188.3|13208|13206.8|13208.5|13207.3|13176.3|13175.1|353
1600353300000|2020-09-17 14:35:00|13208.8|13207.6|13204.5|13203.3|13230.8|13229.6|13200.5|13199.3|487
1600353600000|2020-09-17 14:40:00|13204.3|13203.1|13201.8|13200.6|13214|13212.8|13198.3|13197.1|264
1600353900000|2020-09-17 14:45:00|13202|13200.8|13215.8|13214.6|13217|13215.8|13201.8|13200.6|215
1600354200000|2020-09-17 14:50:00|13216|13214.8|13222.3|13221.1|13224.8|13223.6|13212.5|13211.3|413
1600354500000|2020-09-17 14:55:00|13222|13220.8|13215.5|13214.3|13228|13226.8|13211|13209.8|215
1600354800000|2020-09-17 15:00:00|13215.8|13214.6|13234.8|13233.6|13243.5|13242.3|13215.8|13214.6|346
1600355100000|2020-09-17 15:05:00|13234.5|13233.3|13232.3|13231.1|13243.5|13242.3|13228.5|13227.3|247
1600355400000|2020-09-17 15:10:00|13232.5|13231.3|13231.3|13230.1|13239.5|13238.3|13223.8|13222.6|350
1600355700000|2020-09-17 15:15:00|13231|13229.8|13232|13230.8|13248|13246.8|13225.8|13224.6|354
1600356000000|2020-09-17 15:20:00|13232.3|13231.1|13233.3|13232.1|13240|13238.8|13229.5|13228.3|263
1600356300000|2020-09-17 15:25:00|13233.5|13232.3|13224|13222.8|13234.5|13233.3|13221|13219.8|345
1600356600000|2020-09-17 15:30:00|13224.4|13222.4|13203.2|13201.2|13227.7|13225.7|13196.9|13194.9|831
1600356900000|2020-09-17 15:35:00|13203.7|13201.7|13197.2|13195.2|13208.9|13206.9|13192.2|13190.2|414
1600357200000|2020-09-17 15:40:00|13197.4|13195.4|13199.4|13197.4|13204.9|13202.9|13190.4|13188.4|237
1600357500000|2020-09-17 15:45:00|13199.7|13197.7|13195.7|13193.7|13203.4|13201.4|13191.7|13189.7|193
1600357800000|2020-09-17 15:50:00|13195.9|13193.9|13196.2|13194.2|13200.4|13198.4|13190.7|13188.7|174
1600358100000|2020-09-17 15:55:00|13196.4|13194.4|13190.4|13188.4|13199.4|13197.4|13184.7|13182.7|191
1600358400000|2020-09-17 16:00:00|13189.9|13187.9|13192.9|13190.9|13196.4|13194.4|13186.7|13184.7|130
1600358700000|2020-09-17 16:05:00|13193.2|13191.2|13179.2|13177.2|13197.7|13195.7|13177.4|13175.4|274
1600359000000|2020-09-17 16:10:00|13178.9|13176.9|13168.7|13166.7|13182.2|13180.2|13162.9|13160.9|322
1600359300000|2020-09-17 16:15:00|13168.4|13166.4|13163.2|13161.2|13175.7|13173.7|13156.7|13154.7|341
1600359600000|2020-09-17 16:20:00|13163.4|13161.4|13170.9|13168.9|13173.7|13171.7|13159.9|13157.9|210
1600359900000|2020-09-17 16:25:00|13171.2|13169.2|13173.2|13171.2|13174.4|13172.4|13160.4|13158.4|132
1600360200000|2020-09-17 16:30:00|13172.9|13170.9|13182.7|13180.7|13183.4|13181.4|13168.4|13166.4|160
1600360500000|2020-09-17 16:35:00|13182.4|13180.4|13188.2|13186.2|13191.7|13189.7|13178.9|13176.9|141
1600360800000|2020-09-17 16:40:00|13187.9|13185.9|13187.9|13185.9|13194.4|13192.4|13181.7|13179.7|193
1600361100000|2020-09-17 16:45:00|13187.7|13185.7|13186.4|13184.4|13195.2|13193.2|13178.2|13176.2|133
1600361400000|2020-09-17 16:50:00|13186.7|13184.7|13189.4|13187.4|13197.4|13195.4|13182.9|13180.9|96
1600361700000|2020-09-17 16:55:00|13189.2|13187.2|13203.9|13201.9|13205.4|13203.4|13188.2|13186.2|113
1600362000000|2020-09-17 17:00:00|13203.4|13201.4|13203.9|13201.9|13208.2|13206.2|13197.9|13195.9|103
1600362300000|2020-09-17 17:05:00|13203.7|13201.7|13207.4|13205.4|13210.2|13208.2|13199.9|13197.9|66
1600362600000|2020-09-17 17:10:00|13207.2|13205.2|13204.4|13202.4|13209.9|13207.9|13204.2|13202.2|75
1600362900000|2020-09-17 17:15:00|13204.7|13202.7|13195.4|13193.4|13208.4|13206.4|13193.4|13191.4|53
1600363200000|2020-09-17 17:20:00|13195.7|13193.7|13199.4|13197.4|13200.4|13198.4|13191.9|13189.9|38
1600363500000|2020-09-17 17:25:00|13199.7|13197.7|13201.4|13199.4|13205.7|13203.7|13195.4|13193.4|47
1600363800000|2020-09-17 17:30:00|13201.7|13199.7|13211.9|13209.9|13213.9|13211.9|13198.9|13196.9|115
1600364100000|2020-09-17 17:35:00|13212.2|13210.2|13209.7|13207.7|13212.9|13210.9|13203.9|13201.9|78
1600364400000|2020-09-17 17:40:00|13209.9|13207.9|13210.7|13208.7|13215.2|13213.2|13204.4|13202.4|42
1600364700000|2020-09-17 17:45:00|13210.4|13208.4|13213.9|13211.9|13217.4|13215.4|13204.9|13202.9|35
1600365000000|2020-09-17 17:50:00|13214.2|13212.2|13208.9|13206.9|13215.7|13213.7|13205.4|13203.4|36
1600365300000|2020-09-17 17:55:00|13209.2|13207.2|13205.7|13203.7|13211.9|13209.9|13199.9|13197.9|75
1600365600000|2020-09-17 18:00:00|13206.7|13204.7|13222.9|13220.9|13223.7|13221.7|13202.9|13200.9|179
1600365900000|2020-09-17 18:05:00|13222.4|13220.4|13221.7|13219.7|13225.9|13223.9|13221.4|13219.4|34
1600366200000|2020-09-17 18:10:00|13221.9|13219.9|13224.7|13222.7|13228.9|13226.9|13221.4|13219.4|72
1600366500000|2020-09-17 18:15:00|13224.9|13222.9|13224.7|13222.7|13228.9|13226.9|13222.4|13220.4|50
1600366800000|2020-09-17 18:20:00|13224.9|13222.9|13217.7|13215.7|13225.4|13223.4|13217.7|13215.7|64
1600367100000|2020-09-17 18:25:00|13217.9|13215.9|13201.7|13199.7|13220.4|13218.4|13201.7|13199.7|50
1600367400000|2020-09-17 18:30:00|13201.9|13199.9|13199.9|13197.9|13206.2|13204.2|13195.9|13193.9|64
1600367700000|2020-09-17 18:35:00|13200.2|13198.2|13194.4|13192.4|13201.7|13199.7|13192.7|13190.7|50
1600368000000|2020-09-17 18:40:00|13194.7|13192.7|13206.9|13204.9|13207.9|13205.9|13191.4|13189.4|70
1600368300000|2020-09-17 18:45:00|13206.7|13204.7|13208.7|13206.7|13212.9|13210.9|13202.7|13200.7|55
1600368600000|2020-09-17 18:50:00|13208.9|13206.9|13212.7|13210.7|13214.2|13212.2|13204.7|13202.7|38
1600368900000|2020-09-17 18:55:00|13212.4|13210.4|13212.9|13210.9|13220.2|13218.2|13209.7|13207.7|36
1600369200000|2020-09-17 19:00:00|13213.2|13211.2|13190.7|13188.7|13217.4|13215.4|13189.4|13187.4|61
1600369500000|2020-09-17 19:05:00|13190.4|13188.4|13203.4|13201.4|13206.2|13204.2|13188.7|13186.7|69
1600369800000|2020-09-17 19:10:00|13203.7|13201.7|13215.9|13213.9|13223.7|13221.7|13203.7|13201.7|84
1600370100000|2020-09-17 19:15:00|13215.7|13213.7|13207.9|13205.9|13218.7|13216.7|13207.4|13205.4|56
1600370400000|2020-09-17 19:20:00|13208.2|13206.2|13199.7|13197.7|13214.7|13212.7|13199.7|13197.7|24
1600370700000|2020-09-17 19:25:00|13199.9|13197.9|13202.7|13200.7|13205.2|13203.2|13197.2|13195.2|66
1600371000000|2020-09-17 19:30:00|13202.4|13200.4|13218.7|13216.7|13223.4|13221.4|13199.7|13197.7|43
1600371300000|2020-09-17 19:35:00|13218.4|13216.4|13226.9|13224.9|13227.2|13225.2|13215.4|13213.4|96
1600371600000|2020-09-17 19:40:00|13227.4|13225.4|13220.7|13218.7|13233.2|13231.2|13219.4|13217.4|83
1600371900000|2020-09-17 19:45:00|13220.9|13218.9|13225.2|13223.2|13229.7|13227.7|13212.4|13210.4|126
1600372200000|2020-09-17 19:50:00|13224.9|13222.9|13223.2|13221.2|13231.7|13229.7|13212.7|13210.7|228
1600372500000|2020-09-17 19:55:00|13222.9|13220.9|13231.4|13229.4|13231.4|13229.4|13207.7|13205.7|204
1600372800000|2020-09-17 20:00:00|13229|13224|13230.3|13225.3|13248.8|13243.8|13227|13222|18
1600373100000|2020-09-17 20:05:00|13231.3|13226.3|13240.6|13235.6|13243.6|13238.6|13230.3|13225.3|0
1600373400000|2020-09-17 20:10:00|13239.6|13234.6|13240.5|13235.5|13247.1|13242.1|13238.6|13233.6|0
1600373700000|2020-09-17 20:15:00|13240.8|13235.8|13237.3|13232.3|13240.8|13235.8|13235.4|13230.4|0
1600374000000|2020-09-17 20:20:00|13237.6|13232.6|13238.3|13233.3|13238.4|13233.4|13236.8|13231.8|0
1600374300000|2020-09-17 20:25:00|13238.2|13233.2|13238.7|13233.7|13240|13235|13238.2|13233.2|0
1600374600000|2020-09-17 20:30:00|13240.8|13235.8|13244|13239|13247.2|13242.2|13237.1|13232.1|0
1600374900000|2020-09-17 20:35:00|13245|13240|13245.6|13240.6|13246.6|13241.6|13242.7|13237.7|0
1600375200000|2020-09-17 20:40:00|13248.5|13243.5|13242.4|13237.4|13248.9|13243.9|13240.6|13235.6|0
1600375500000|2020-09-17 20:45:00|13241.5|13236.5|13234.7|13229.7|13242.5|13237.5|13227.3|13222.3|0
1600375800000|2020-09-17 20:50:00|13233.7|13228.7|13230.6|13225.6|13234.7|13229.7|13224.8|13219.8|0
1600376100000|2020-09-17 20:55:00|13229.6|13224.6|13231|13226|13232.8|13227.8|13225.7|13220.7|0
1600376400000|2020-09-17 21:00:00|13230.7|13225.7|13227.6|13222.6|13232.5|13227.5|13226.9|13221.9|0
1600376700000|2020-09-17 21:05:00|13229.6|13224.6|13225.3|13220.3|13230.2|13225.2|13225|13220|0
1600377000000|2020-09-17 21:10:00|13225.4|13220.4|13224.8|13219.8|13228.2|13223.2|13222.9|13217.9|0
1600377300000|2020-09-17 21:15:00|13224.6|13219.6|13225.2|13220.2|13225.3|13220.3|13224.4|13219.4|0
1600377600000|2020-09-17 21:20:00|13225.1|13220.1|13226.4|13221.4|13226.7|13221.7|13225.1|13220.1|0
1600377900000|2020-09-17 21:25:00|13227.4|13222.4|13226.1|13221.1|13227.4|13222.4|13224.7|13219.7|0
1600378200000|2020-09-17 21:30:00|13226.2|13221.2|13226|13221|13226.4|13221.4|13225|13220|0
1600378500000|2020-09-17 21:35:00|13225.7|13220.7|13226.1|13221.1|13226.5|13221.5|13223.1|13218.1|0
1600378800000|2020-09-17 21:40:00|13226.4|13221.4|13225.6|13220.6|13226.5|13221.5|13225.6|13220.6|0
1600379100000|2020-09-17 21:45:00|13226.3|13221.3|13227.5|13222.5|13228.1|13223.1|13226.3|13221.3|0
1600379400000|2020-09-17 21:50:00|13227|13222|13226.3|13221.3|13228.1|13223.1|13225.9|13220.9|0
1600379700000|2020-09-17 21:55:00|13226.2|13221.2|13225.3|13220.3|13226.8|13221.8|13225.3|13220.3|0
1600380000000|2020-09-17 22:00:00|13218|13213|13225.3|13220.3|13229.4|13224.4|13218|13213|0
1600380300000|2020-09-17 22:05:00|13224.8|13219.8|13224.3|13219.3|13225.3|13220.3|13222.3|13217.3|0
1600380600000|2020-09-17 22:10:00|13225.3|13220.3|13231.6|13226.6|13234.6|13229.6|13225.3|13220.3|0
1600380900000|2020-09-17 22:15:00|13233.6|13228.6|13228.7|13223.7|13233.6|13228.6|13228.7|13223.7|0
1600381200000|2020-09-17 22:20:00|13231.6|13226.6|13238.4|13233.4|13240.5|13235.5|13231.1|13226.1|0
1600381500000|2020-09-17 22:25:00|13238.9|13233.9|13238.7|13233.7|13240.3|13235.3|13237|13232|0
1600381800000|2020-09-17 22:30:00|13239.2|13234.2|13245.4|13240.4|13245.4|13240.4|13239.2|13234.2|0
1600382100000|2020-09-17 22:35:00|13244.4|13239.4|13245.5|13240.5|13245.9|13240.9|13243.4|13238.4|0
1600382400000|2020-09-17 22:40:00|13245.4|13240.4|13251.6|13246.6|13252.6|13247.6|13245.4|13240.4|0
1600382700000|2020-09-17 22:45:00|13251.7|13246.7|13253.6|13248.6|13255.7|13250.7|13251.7|13246.7|0
1600383000000|2020-09-17 22:50:00|13254.5|13249.5|13257.5|13252.5|13258.5|13253.5|13253.3|13248.3|0
1600383300000|2020-09-17 22:55:00|13258.4|13253.4|13256.6|13251.6|13258.4|13253.4|13254.5|13249.5|0
1600383600000|2020-09-17 23:00:00|13257.5|13252.5|13268|13263|13269|13264|13257.5|13252.5|0
1600383900000|2020-09-17 23:05:00|13268.1|13263.1|13267.2|13262.2|13269.5|13264.5|13267.1|13262.1|0
1600384200000|2020-09-17 23:10:00|13267.1|13262.1|13264.5|13259.5|13267.7|13262.7|13261.5|13256.5|0
1600384500000|2020-09-17 23:15:00|13264.8|13259.8|13262.3|13257.3|13265.8|13260.8|13261.4|13256.4|0
1600384800000|2020-09-17 23:20:00|13262.8|13257.8|13262.7|13257.7|13263.3|13258.3|13260.8|13255.8|0
1600385100000|2020-09-17 23:25:00|13263.7|13258.7|13262.2|13257.2|13267.7|13262.7|13261.7|13256.7|0
1600385400000|2020-09-17 23:30:00|13261.2|13256.2|13261.8|13256.8|13262.2|13257.2|13260.8|13255.8|0
1600385700000|2020-09-17 23:35:00|13261.6|13256.6|13251.5|13246.5|13261.7|13256.7|13250.4|13245.4|0
1600386000000|2020-09-17 23:40:00|13251.6|13246.6|13243.7|13238.7|13252.7|13247.7|13242.7|13237.7|0
1600386300000|2020-09-17 23:45:00|13242.7|13237.7|13231|13226|13242.7|13237.7|13230.7|13225.7|0
1600386600000|2020-09-17 23:50:00|13231.1|13226.1|13236.5|13231.5|13241.4|13236.4|13231.1|13226.1|0
1600386900000|2020-09-17 23:55:00|13236|13231|13227.3|13222.3|13237.7|13232.7|13225.3|13220.3|0
1600387200000|2020-09-18 00:00:00|13225.3|13220.3|13224.2|13219.2|13234.2|13229.2|13219.3|13214.3|0
1600387500000|2020-09-18 00:05:00|13225.2|13220.2|13239.1|13234.1|13240.1|13235.1|13220.3|13215.3|0
1600387800000|2020-09-18 00:10:00|13239.6|13234.6|13249|13244|13249|13244|13238.1|13233.1|0
1600388100000|2020-09-18 00:15:00|13250|13245|13241.4|13237.4|13251.2|13247.2|13230.7|13226.7|148
1600388400000|2020-09-18 00:20:00|13241.7|13237.7|13225.2|13221.2|13241.7|13237.7|13223.7|13219.7|29
1600388700000|2020-09-18 00:25:00|13224.9|13220.9|13217.7|13213.7|13225.2|13221.2|13215.9|13211.9|22
1600389000000|2020-09-18 00:30:00|13217.9|13213.9|13235.9|13231.9|13240.2|13236.2|13217.9|13213.9|28
1600389300000|2020-09-18 00:35:00|13236.2|13232.2|13231.2|13227.2|13237.9|13233.9|13229.7|13225.7|8
1600389600000|2020-09-18 00:40:00|13230.7|13226.7|13224.4|13220.4|13231.7|13227.7|13217.9|13213.9|16
1600389900000|2020-09-18 00:45:00|13224.7|13220.7|13213.4|13209.4|13228.4|13224.4|13212.4|13208.4|17
1600390200000|2020-09-18 00:50:00|13213.2|13209.2|13209.4|13205.4|13217.4|13213.4|13202.4|13198.4|31
1600390500000|2020-09-18 00:55:00|13209.9|13205.9|13208.7|13204.7|13211.2|13207.2|13200.4|13196.4|4
1600390800000|2020-09-18 01:00:00|13208.9|13204.9|13221.4|13217.4|13224.7|13220.7|13206.4|13202.4|13
1600391100000|2020-09-18 01:05:00|13221.7|13217.7|13208.7|13204.7|13227.2|13223.2|13207.4|13203.4|20
1600391400000|2020-09-18 01:10:00|13208.2|13204.2|13194.7|13190.7|13212.2|13208.2|13186.7|13182.7|28
1600391700000|2020-09-18 01:15:00|13194.9|13190.9|13195.4|13191.4|13196.9|13192.9|13180.2|13176.2|48
1600392000000|2020-09-18 01:20:00|13194.2|13190.2|13194.7|13190.7|13197.2|13193.2|13186.2|13182.2|17
1600392300000|2020-09-18 01:25:00|13194.9|13190.9|13191.7|13187.7|13198.9|13194.9|13185.9|13181.9|19
1600392600000|2020-09-18 01:30:00|13191.4|13187.4|13180.4|13176.4|13196.9|13192.9|13173.2|13169.2|37
1600392900000|2020-09-18 01:35:00|13180.2|13176.2|13196.7|13192.7|13198.9|13194.9|13174.2|13170.2|63
1600393200000|2020-09-18 01:40:00|13196.4|13192.4|13204.2|13200.2|13205.7|13201.7|13189.2|13185.2|38
1600393500000|2020-09-18 01:45:00|13203.9|13199.9|13201.9|13197.9|13204.9|13200.9|13195.7|13191.7|9
1600393800000|2020-09-18 01:50:00|13204.7|13200.7|13213.7|13209.7|13213.7|13209.7|13204.2|13200.2|22
1600394100000|2020-09-18 01:55:00|13213.9|13209.9|13212.4|13208.4|13214.9|13210.9|13208.2|13204.2|5
1600394400000|2020-09-18 02:00:00|13211.7|13207.7|13204.7|13200.7|13213.9|13209.9|13202.2|13198.2|2
1600394700000|2020-09-18 02:05:00|13204.9|13200.9|13205.9|13201.9|13215.9|13211.9|13204.2|13200.2|12
1600395000000|2020-09-18 02:10:00|13204.4|13200.4|13205.2|13201.2|13206.2|13202.2|13196.4|13192.4|18
1600395300000|2020-09-18 02:15:00|13204.7|13200.7|13217.9|13213.9|13220.9|13216.9|13203.9|13199.9|33
1600395600000|2020-09-18 02:20:00|13218.4|13214.4|13216.2|13212.2|13221.9|13217.9|13215.2|13211.2|23
1600395900000|2020-09-18 02:25:00|13216.4|13212.4|13215.7|13211.7|13220.2|13216.2|13214.4|13210.4|5
1600396200000|2020-09-18 02:30:00|13216.7|13212.7|13215.7|13211.7|13219.2|13215.2|13212.2|13208.2|8
1600396500000|2020-09-18 02:35:00|13215.9|13211.9|13211.9|13207.9|13216.7|13212.7|13209.9|13205.9|6
1600396800000|2020-09-18 02:40:00|13211.7|13207.7|13215.7|13211.7|13218.9|13214.9|13209.2|13205.2|2
1600397100000|2020-09-18 02:45:00|13215.4|13211.4|13209.4|13205.4|13215.7|13211.7|13208.4|13204.4|1
1600397400000|2020-09-18 02:50:00|13209.9|13205.9|13208.9|13204.9|13211.2|13207.2|13206.9|13202.9|11
1600397700000|2020-09-18 02:55:00|13209.2|13205.2|13212.7|13208.7|13217.2|13213.2|13209.2|13205.2|5
1600398000000|2020-09-18 03:00:00|13212.9|13208.9|13218.2|13214.2|13221.9|13217.9|13212.9|13208.9|4
1600398300000|2020-09-18 03:05:00|13218.4|13214.4|13223.2|13219.2|13225.2|13221.2|13218.4|13214.4|7
1600398600000|2020-09-18 03:10:00|13223.4|13219.4|13222.2|13218.2|13231.9|13227.9|13221.9|13217.9|18
1600398900000|2020-09-18 03:15:00|13225.4|13221.4|13220.9|13216.9|13225.9|13221.9|13220.7|13216.7|10
1600399200000|2020-09-18 03:20:00|13221.2|13217.2|13225.2|13221.2|13226.4|13222.4|13219.2|13215.2|10
1600399500000|2020-09-18 03:25:00|13225.4|13221.4|13220.7|13216.7|13226.2|13222.2|13220.7|13216.7|1
1600399800000|2020-09-18 03:30:00|13220.2|13216.2|13216.9|13212.9|13224.9|13220.9|13216.2|13212.2|9
1600400100000|2020-09-18 03:35:00|13217.2|13213.2|13217.2|13213.2|13218.4|13214.4|13215.2|13211.2|2
1600400400000|2020-09-18 03:40:00|13217.4|13213.4|13213.4|13209.4|13217.4|13213.4|13213.4|13209.4|2
1600400700000|2020-09-18 03:45:00|13213.7|13209.7|13215.9|13211.9|13218.2|13214.2|13213.7|13209.7|0
1600401000000|2020-09-18 03:50:00|13216.2|13212.2|13216.9|13212.9|13219.7|13215.7|13216.2|13212.2|4
1600401300000|2020-09-18 03:55:00|13216.7|13212.7|13209.2|13205.2|13216.7|13212.7|13204.9|13200.9|16
1600401600000|2020-09-18 04:00:00|13208.4|13204.4|13206.2|13202.2|13208.7|13204.7|13202.4|13198.4|10
1600401900000|2020-09-18 04:05:00|13206.4|13202.4|13206.7|13202.7|13208.2|13204.2|13203.7|13199.7|1
1600402200000|2020-09-18 04:10:00|13206.9|13202.9|13207.4|13203.4|13209.9|13205.9|13206.7|13202.7|0
1600402500000|2020-09-18 04:15:00|13208.4|13204.4|13213.7|13209.7|13214.2|13210.2|13206.7|13202.7|3
1600402800000|2020-09-18 04:20:00|13213.4|13209.4|13212.4|13208.4|13214.4|13210.4|13209.9|13205.9|3
1600403100000|2020-09-18 04:25:00|13212.2|13208.2|13208.4|13204.4|13212.2|13208.2|13206.9|13202.9|3
1600403400000|2020-09-18 04:30:00|13208.7|13204.7|13218.9|13214.9|13220.2|13216.2|13208.7|13204.7|11
1600403700000|2020-09-18 04:35:00|13217.9|13213.9|13221.7|13217.7|13223.9|13219.9|13215.9|13211.9|9
1600404000000|2020-09-18 04:40:00|13221.9|13217.9|13227.2|13223.2|13228.7|13224.7|13221.9|13217.9|15
1600404300000|2020-09-18 04:45:00|13226.7|13222.7|13223.9|13219.9|13227.4|13223.4|13223.4|13219.4|9
1600404600000|2020-09-18 04:50:00|13223.7|13219.7|13223.7|13219.7|13223.7|13219.7|13221.2|13217.2|1
1600404900000|2020-09-18 04:55:00|13223.4|13219.4|13222.7|13218.7|13223.7|13219.7|13220.4|13216.4|1
1600405200000|2020-09-18 05:00:00|13222.9|13218.9|13225.4|13221.4|13226.4|13222.4|13222.4|13218.4|4
1600405500000|2020-09-18 05:05:00|13225.9|13221.9|13221.7|13217.7|13229.4|13225.4|13219.9|13215.9|23
1600405800000|2020-09-18 05:10:00|13221.9|13217.9|13218.2|13214.2|13223.2|13219.2|13218.2|13214.2|10
1600406100000|2020-09-18 05:15:00|13218.4|13214.4|13217.2|13213.2|13220.2|13216.2|13213.2|13209.2|37
1600406400000|2020-09-18 05:20:00|13217.4|13213.4|13224.4|13220.4|13224.4|13220.4|13217.4|13213.4|16
1600406700000|2020-09-18 05:25:00|13225.7|13221.7|13230.7|13226.7|13230.7|13226.7|13221.7|13217.7|38
1600407000000|2020-09-18 05:30:00|13230.4|13226.4|13226.7|13222.7|13239.7|13235.7|13224.9|13220.9|48
1600407300000|2020-09-18 05:35:00|13226.4|13222.4|13226.9|13222.9|13230.2|13226.2|13226.2|13222.2|7
1600407600000|2020-09-18 05:40:00|13226.7|13222.7|13230.4|13226.4|13230.7|13226.7|13222.9|13218.9|21
1600407900000|2020-09-18 05:45:00|13231.4|13227.4|13225.4|13221.4|13231.4|13227.4|13224.4|13220.4|13
1600408200000|2020-09-18 05:50:00|13224.7|13220.7|13220.9|13216.9|13225.7|13221.7|13220.2|13216.2|30
1600408500000|2020-09-18 05:55:00|13221.7|13217.7|13235.9|13231.9|13236.7|13232.7|13221.7|13217.7|117
1600408800000|2020-09-18 06:00:00|13234.9|13232.9|13230.7|13228.7|13242.7|13240.7|13226.4|13224.4|143
1600409100000|2020-09-18 06:05:00|13230.4|13228.4|13227.7|13225.7|13231.4|13229.4|13222.4|13220.4|162
1600409400000|2020-09-18 06:10:00|13227.9|13225.9|13237.2|13235.2|13240.4|13238.4|13227.2|13225.2|183
1600409700000|2020-09-18 06:15:00|13237.4|13235.4|13229.2|13227.2|13240.4|13238.4|13226.2|13224.2|199
1600410000000|2020-09-18 06:20:00|13228.9|13226.9|13238.7|13236.7|13239.4|13237.4|13227.2|13225.2|225
1600410300000|2020-09-18 06:25:00|13238.4|13236.4|13239.2|13237.2|13244.2|13242.2|13237.7|13235.7|178
1600410600000|2020-09-18 06:30:00|13239.4|13237.4|13242.4|13240.4|13242.4|13240.4|13233.2|13231.2|166
1600410900000|2020-09-18 06:35:00|13242.7|13240.7|13247.9|13245.9|13248.2|13246.2|13241.2|13239.2|225
1600411200000|2020-09-18 06:40:00|13247.7|13245.7|13232.2|13230.2|13252.4|13250.4|13229.9|13227.9|285
1600411500000|2020-09-18 06:45:00|13232.4|13230.4|13230.7|13228.7|13235.2|13233.2|13227.2|13225.2|187
1600411800000|2020-09-18 06:50:00|13230.9|13228.9|13224.7|13222.7|13232.4|13230.4|13223.9|13221.9|244
1600412100000|2020-09-18 06:55:00|13224.9|13222.9|13225.4|13223.4|13225.7|13223.7|13215.4|13213.4|890
1600412400000|2020-09-18 07:00:00|13225|13223.8|13211.5|13210.3|13225.5|13224.3|13192.5|13191.3|1669
1600412700000|2020-09-18 07:05:00|13211.3|13210.1|13200.3|13199.1|13216.5|13215.3|13199.3|13198.1|1014
1600413000000|2020-09-18 07:10:00|13200|13198.8|13199|13197.8|13211.8|13210.6|13195.5|13194.3|657
1600413300000|2020-09-18 07:15:00|13198.8|13197.6|13214|13212.8|13216.5|13215.3|13195.5|13194.3|778
1600413600000|2020-09-18 07:20:00|13213.8|13212.6|13218.5|13217.3|13219.8|13218.6|13202.5|13201.3|595
1600413900000|2020-09-18 07:25:00|13218.3|13217.1|13206.3|13205.1|13220|13218.8|13202.8|13201.6|668
1600414200000|2020-09-18 07:30:00|13206.5|13205.3|13183.8|13182.6|13207.5|13206.3|13176|13174.8|1374
1600414500000|2020-09-18 07:35:00|13184|13182.8|13201|13199.8|13201.8|13200.6|13180.3|13179.1|855
1600414800000|2020-09-18 07:40:00|13200.7|13199.5|13207|13205.8|13213.2|13212|13197.7|13196.5|745
1600415100000|2020-09-18 07:45:00|13207.2|13206|13207.2|13206|13209.7|13208.5|13199.5|13198.3|425
1600415400000|2020-09-18 07:50:00|13206.7|13205.5|13203.7|13202.5|13208.7|13207.5|13200.2|13199|337
1600415700000|2020-09-18 07:55:00|13202.7|13201.5|13208.2|13207|13210.2|13209|13193.7|13192.5|583
1600416000000|2020-09-18 08:00:00|13207.5|13206.3|13205.7|13204.5|13215.2|13214|13202.5|13201.3|491
1600416300000|2020-09-18 08:05:00|13206|13204.8|13207.2|13206|13209.2|13208|13199|13197.8|460
1600416600000|2020-09-18 08:10:00|13207.5|13206.3|13211.7|13210.5|13214.2|13213|13205|13203.8|508
1600416900000|2020-09-18 08:15:00|13211.2|13210|13224.7|13223.5|13233|13231.8|13211.2|13210|807
1600417200000|2020-09-18 08:20:00|13225.5|13224.3|13221.2|13220|13227.2|13226|13210.7|13209.5|654
1600417500000|2020-09-18 08:25:00|13221|13219.8|13225.2|13224|13225.7|13224.5|13216|13214.8|292
1600417800000|2020-09-18 08:30:00|13225.7|13224.5|13211.5|13210.3|13226.2|13225|13207|13205.8|504
1600418100000|2020-09-18 08:35:00|13211.2|13210|13227.2|13226|13227.2|13226|13209.7|13208.5|426
1600418400000|2020-09-18 08:40:00|13226|13224.8|13224.2|13223|13230|13228.8|13222.7|13221.5|368
1600418700000|2020-09-18 08:45:00|13224.5|13223.3|13219.2|13218|13225.2|13224|13214.7|13213.5|299
1600419000000|2020-09-18 08:50:00|13218.7|13217.5|13218.7|13217.5|13223.7|13222.5|13211.5|13210.3|313
1600419300000|2020-09-18 08:55:00|13219|13217.8|13217.2|13216|13222.7|13221.5|13215|13213.8|274
1600419600000|2020-09-18 09:00:00|13217|13215.8|13231|13229.8|13237.7|13236.5|13214|13212.8|637
1600419900000|2020-09-18 09:05:00|13231.2|13230|13216.5|13215.3|13234.7|13233.5|13210|13208.8|609
1600420200000|2020-09-18 09:10:00|13216|13214.8|13237|13235.8|13241.2|13240|13213.2|13212|851
1600420500000|2020-09-18 09:15:00|13236.7|13235.5|13230.5|13229.3|13244.2|13243|13228.2|13227|777
1600420800000|2020-09-18 09:20:00|13230.2|13229|13235.7|13234.5|13238.2|13237|13228.7|13227.5|276
1600421100000|2020-09-18 09:25:00|13236|13234.8|13243.2|13242|13254.7|13253.5|13235.7|13234.5|1005
1600421400000|2020-09-18 09:30:00|13242.7|13241.5|13243.5|13242.3|13250.7|13249.5|13239.2|13238|742
1600421700000|2020-09-18 09:35:00|13243.7|13242.5|13251.5|13250.3|13252.2|13251|13235.2|13234|544
1600422000000|2020-09-18 09:40:00|13251.2|13250|13247.7|13246.5|13254.7|13253.5|13244.2|13243|579
1600422300000|2020-09-18 09:45:00|13247.5|13246.3|13254.5|13253.3|13258|13256.8|13243|13241.8|849
1600422600000|2020-09-18 09:50:00|13253.5|13252.3|13233|13231.8|13253.5|13252.3|13208.5|13207.3|1994
1600422900000|2020-09-18 09:55:00|13233.2|13232|13221.2|13220|13246|13244.8|13211|13209.8|1485
1600423200000|2020-09-18 10:00:00|13221.5|13220.3|13214|13212.8|13221.5|13220.3|13208.2|13207|652
1600423500000|2020-09-18 10:05:00|13213.7|13212.5|13213.7|13212.5|13215.5|13214.3|13208.7|13207.5|295
1600423800000|2020-09-18 10:10:00|13214.5|13213.3|13221.7|13220.5|13226.7|13225.5|13214|13212.8|279
1600424100000|2020-09-18 10:15:00|13221.5|13220.3|13206.2|13205|13221.5|13220.3|13204.5|13203.3|364
1600424400000|2020-09-18 10:20:00|13206.5|13205.3|13218|13216.8|13220.5|13219.3|13205.5|13204.3|233
1600424700000|2020-09-18 10:25:00|13218.2|13217|13218.5|13217.3|13220.7|13219.5|13216|13214.8|219
1600425000000|2020-09-18 10:30:00|13218.2|13217|13227.5|13226.3|13232|13230.8|13218|13216.8|332
1600425300000|2020-09-18 10:35:00|13227.2|13226|13232.2|13231|13236.2|13235|13225.7|13224.5|277
1600425600000|2020-09-18 10:40:00|13231.2|13230|13232.2|13231|13237.7|13236.5|13230.7|13229.5|419
1600425900000|2020-09-18 10:45:00|13232.5|13231.3|13235.5|13234.3|13236.2|13235|13229.2|13228|201
1600426200000|2020-09-18 10:50:00|13235.7|13234.5|13233.5|13232.3|13238|13236.8|13231.2|13230|397
1600426500000|2020-09-18 10:55:00|13233.7|13232.5|13240|13238.8|13243.5|13242.3|13233.7|13232.5|408
1600426800000|2020-09-18 11:00:00|13240.5|13239.3|13249.7|13248.5|13255|13253.8|13232.7|13231.5|1664
1600427100000|2020-09-18 11:05:00|13250|13248.8|13251.5|13250.3|13259.7|13258.5|13248.7|13247.5|691
1600427400000|2020-09-18 11:10:00|13251.7|13250.5|13253.2|13252|13256.7|13255.5|13251.2|13250|336
1600427700000|2020-09-18 11:15:00|13253|13251.8|13250.2|13249|13263.2|13262|13249.5|13248.3|498
1600428000000|2020-09-18 11:20:00|13250.5|13249.3|13248.7|13247.5|13251.7|13250.5|13244.7|13243.5|434
1600428300000|2020-09-18 11:25:00|13248.2|13247|13239.7|13238.5|13248.7|13247.5|13239.5|13238.3|358
1600428600000|2020-09-18 11:30:00|13240|13238.8|13248.2|13247|13250.7|13249.5|13232|13230.8|673
1600428900000|2020-09-18 11:35:00|13248.5|13247.3|13247.5|13246.3|13250.7|13249.5|13241.5|13240.3|297
1600429200000|2020-09-18 11:40:00|13247.7|13246.5|13239|13237.8|13250.7|13249.5|13237.7|13236.5|264
1600429500000|2020-09-18 11:45:00|13238.7|13237.5|13248.2|13247|13250.7|13249.5|13238.7|13237.5|416
1600429800000|2020-09-18 11:50:00|13248|13246.8|13236.7|13235.5|13250.7|13249.5|13234.5|13233.3|404
1600430100000|2020-09-18 11:55:00|13236.5|13235.3|13236.2|13235|13241.2|13240|13234.2|13233|301
1600430400000|2020-09-18 12:00:00|13236.5|13235.3|13227.2|13226|13239.7|13238.5|13224.2|13223|350
1600430700000|2020-09-18 12:05:00|13227.5|13226.3|13241.9|13240.7|13241.9|13240.7|13227.5|13226.3|202
1600431000000|2020-09-18 12:10:00|13241.6|13240.4|13238.9|13237.7|13244.4|13243.2|13237.9|13236.7|181
1600431300000|2020-09-18 12:15:00|13238.6|13237.4|13239.9|13238.7|13241.4|13240.2|13235.1|13233.9|219
1600431600000|2020-09-18 12:20:00|13239.6|13238.4|13229.6|13228.4|13240.1|13238.9|13221.6|13220.4|448
1600431900000|2020-09-18 12:25:00|13229.9|13228.7|13238.1|13236.9|13238.1|13236.9|13226.4|13225.2|303
1600432200000|2020-09-18 12:30:00|13237.6|13236.4|13236.1|13234.9|13238.1|13236.9|13232.1|13230.9|232
1600432500000|2020-09-18 12:35:00|13235.9|13234.7|13235.6|13234.4|13241.1|13239.9|13232.1|13230.9|305
1600432800000|2020-09-18 12:40:00|13235.9|13234.7|13235.6|13234.4|13237.9|13236.7|13231.6|13230.4|204
1600433100000|2020-09-18 12:45:00|13235.9|13234.7|13233.4|13232.2|13238.4|13237.2|13230.1|13228.9|165
1600433400000|2020-09-18 12:50:00|13233.1|13231.9|13227.1|13225.9|13233.1|13231.9|13224.1|13222.9|175
1600433700000|2020-09-18 12:55:00|13226.9|13225.7|13230.6|13229.4|13232.1|13230.9|13222.1|13220.9|331
1600434000000|2020-09-18 13:00:00|13230.1|13228.9|13224.1|13222.9|13235.1|13233.9|13223.6|13222.4|259
1600434300000|2020-09-18 13:05:00|13224.4|13223.2|13228.1|13226.9|13231.6|13230.4|13220.1|13218.9|380
1600434600000|2020-09-18 13:10:00|13227.9|13226.7|13220.1|13218.9|13229.4|13228.2|13219.9|13218.7|279
1600434900000|2020-09-18 13:15:00|13219.9|13218.7|13204.1|13202.9|13221.4|13220.2|13203.4|13202.2|577
1600435200000|2020-09-18 13:20:00|13204.4|13203.2|13203.4|13202.2|13206.6|13205.4|13197.1|13195.9|580
1600435500000|2020-09-18 13:25:00|13203.1|13201.9|13198.1|13196.9|13206.9|13205.7|13197.1|13195.9|544
1600435800000|2020-09-18 13:30:00|13198.4|13197.2|13195.1|13193.9|13204.4|13203.2|13190.4|13189.2|1275
1600436100000|2020-09-18 13:35:00|13194.4|13193.2|13208.6|13207.4|13213.9|13212.7|13194.1|13192.9|706
1600436400000|2020-09-18 13:40:00|13208.9|13207.7|13200.1|13198.9|13212.6|13211.4|13195.6|13194.4|542
1600436700000|2020-09-18 13:45:00|13200.4|13199.2|13184.1|13182.9|13201.6|13200.4|13176.6|13175.4|870
1600437000000|2020-09-18 13:50:00|13185.1|13183.9|13190.4|13189.2|13194.1|13192.9|13170.4|13169.2|949
1600437300000|2020-09-18 13:55:00|13190.1|13188.9|13193.1|13191.9|13197.6|13196.4|13182.6|13181.4|559
1600437600000|2020-09-18 14:00:00|13192.9|13191.7|13197.6|13196.4|13198.4|13197.2|13183.1|13181.9|690
1600437900000|2020-09-18 14:05:00|13197.1|13195.9|13193.1|13191.9|13204.1|13202.9|13190.4|13189.2|447
1600438200000|2020-09-18 14:10:00|13192.9|13191.7|13189.9|13188.7|13193.6|13192.4|13178.6|13177.4|511
1600438500000|2020-09-18 14:15:00|13189.6|13188.4|13189.4|13188.2|13201.9|13200.7|13186.1|13184.9|597
1600438800000|2020-09-18 14:20:00|13189.6|13188.4|13182.6|13181.4|13190.6|13189.4|13173.1|13171.9|567
1600439100000|2020-09-18 14:25:00|13182.9|13181.7|13184.1|13182.9|13188.1|13186.9|13169.6|13168.4|719
1600439400000|2020-09-18 14:30:00|13183.9|13182.7|13168.6|13167.4|13186.6|13185.4|13168.1|13166.9|753
1600439700000|2020-09-18 14:35:00|13168.1|13166.9|13169.9|13168.7|13175.6|13174.4|13158.6|13157.4|1013
1600440000000|2020-09-18 14:40:00|13169.4|13168.2|13172.4|13171.2|13176.1|13174.9|13158.6|13157.4|611
1600440300000|2020-09-18 14:45:00|13172.6|13171.4|13169.9|13168.7|13174.6|13173.4|13154.6|13153.4|983
1600440600000|2020-09-18 14:50:00|13170.1|13168.9|13146.6|13145.4|13171.9|13170.7|13145.1|13143.9|1184
1600440900000|2020-09-18 14:55:00|13146.9|13145.7|13150.1|13148.9|13156.1|13154.9|13141.1|13139.9|960
1600441200000|2020-09-18 15:00:00|13150.9|13149.7|13165.4|13164.2|13167.9|13166.7|13146.4|13145.2|850
1600441500000|2020-09-18 15:05:00|13165.6|13164.4|13170.9|13169.7|13176.4|13175.2|13163.1|13161.9|752
1600441800000|2020-09-18 15:10:00|13171.2|13170|13168.4|13167.2|13174.9|13173.7|13161.4|13160.2|525
1600442100000|2020-09-18 15:15:00|13168.2|13167|13157.4|13156.2|13177.4|13176.2|13156.4|13155.2|740
1600442400000|2020-09-18 15:20:00|13157.7|13156.5|13159.2|13158|13171.2|13170|13156.4|13155.2|736
1600442700000|2020-09-18 15:25:00|13158.9|13157.7|13159.4|13158.2|13169.7|13168.5|13157.4|13156.2|1013
1600443000000|2020-09-18 15:30:00|13159.9|13158.7|13124.3|13122.3|13172.1|13170.1|13121.6|13119.6|2458
1600443300000|2020-09-18 15:35:00|13124.1|13122.1|13152.3|13150.3|13152.8|13150.8|13116.3|13114.3|1780
1600443600000|2020-09-18 15:40:00|13152.1|13150.1|13137.3|13135.3|13153.3|13151.3|13134.8|13132.8|537
1600443900000|2020-09-18 15:45:00|13137.6|13135.6|13161.3|13159.3|13161.8|13159.8|13135.3|13133.3|556
1600444200000|2020-09-18 15:50:00|13161.6|13159.6|13152.8|13150.8|13164.3|13162.3|13152.1|13150.1|401
1600444500000|2020-09-18 15:55:00|13153.1|13151.1|13159.8|13157.8|13161.1|13159.1|13150.8|13148.8|227
1600444800000|2020-09-18 16:00:00|13159.6|13157.6|13150.8|13148.8|13165.6|13163.6|13147.8|13145.8|413
1600445100000|2020-09-18 16:05:00|13150.6|13148.6|13162.8|13160.8|13165.8|13163.8|13148.3|13146.3|298
1600445400000|2020-09-18 16:10:00|13162.3|13160.3|13154.8|13152.8|13164.8|13162.8|13148.8|13146.8|402
1600445700000|2020-09-18 16:15:00|13155.1|13153.1|13147.1|13145.1|13156.6|13154.6|13144.8|13142.8|470
1600446000000|2020-09-18 16:20:00|13147.3|13145.3|13146.3|13144.3|13149.3|13147.3|13138.8|13136.8|309
1600446300000|2020-09-18 16:25:00|13146.1|13144.1|13150.3|13148.3|13152.8|13150.8|13143.1|13141.1|289
1600446600000|2020-09-18 16:30:00|13150.1|13148.1|13132.3|13130.3|13150.3|13148.3|13128.3|13126.3|494
1600446900000|2020-09-18 16:35:00|13133.1|13131.1|13126.6|13124.6|13137.8|13135.8|13123.8|13121.8|316
1600447200000|2020-09-18 16:40:00|13126.3|13124.3|13114.8|13112.8|13128.8|13126.8|13111.1|13109.1|537
1600447500000|2020-09-18 16:45:00|13115.1|13113.1|13119.1|13117.1|13122.3|13120.3|13113.1|13111.1|411
1600447800000|2020-09-18 16:50:00|13118.8|13116.8|13118.3|13116.3|13124.3|13122.3|13111.3|13109.3|288
1600448100000|2020-09-18 16:55:00|13118.1|13116.1|13120.8|13118.8|13123.8|13121.8|13112.8|13110.8|189
1600448400000|2020-09-18 17:00:00|13120.6|13118.6|13120.3|13118.3|13126.3|13124.3|13111.8|13109.8|177
1600448700000|2020-09-18 17:05:00|13119.8|13117.8|13106.8|13104.8|13120.3|13118.3|13105.3|13103.3|340
1600449000000|2020-09-18 17:10:00|13107.3|13105.3|13111.8|13109.8|13115.3|13113.3|13103.8|13101.8|327
1600449300000|2020-09-18 17:15:00|13111.6|13109.6|13097.8|13095.8|13111.6|13109.6|13090.3|13088.3|404
1600449600000|2020-09-18 17:20:00|13098.1|13096.1|13090.6|13088.6|13098.8|13096.8|13089.1|13087.1|249
1600449900000|2020-09-18 17:25:00|13090.8|13088.8|13074.8|13072.8|13092.6|13090.6|13074.8|13072.8|512
1600450200000|2020-09-18 17:30:00|13074.6|13072.6|13077.8|13075.8|13080.1|13078.1|13055.6|13053.6|653
1600450500000|2020-09-18 17:35:00|13077.6|13075.6|13076.6|13074.6|13078.8|13076.8|13062.1|13060.1|315
1600450800000|2020-09-18 17:40:00|13076.3|13074.3|13083.3|13081.3|13084.8|13082.8|13071.3|13069.3|444
1600451100000|2020-09-18 17:45:00|13083.1|13081.1|13088.3|13086.3|13095.1|13093.1|13078.6|13076.6|296
1600451400000|2020-09-18 17:50:00|13088.6|13086.6|13100.8|13098.8|13101.1|13099.1|13085.6|13083.6|211
1600451700000|2020-09-18 17:55:00|13101.1|13099.1|13110.3|13108.3|13110.6|13108.6|13098.3|13096.3|198
1600452000000|2020-09-18 18:00:00|13110.1|13108.1|13102.3|13100.3|13110.3|13108.3|13096.8|13094.8|211
1600452300000|2020-09-18 18:05:00|13103.3|13101.3|13110.1|13108.1|13112.3|13110.3|13101.3|13099.3|203
1600452600000|2020-09-18 18:10:00|13109.8|13107.8|13113.1|13111.1|13114.3|13112.3|13106.8|13104.8|82
1600452900000|2020-09-18 18:15:00|13112.8|13110.8|13101.1|13099.1|13114.1|13112.1|13100.3|13098.3|120
1600453200000|2020-09-18 18:20:00|13101.3|13099.3|13122.1|13120.1|13123.3|13121.3|13101.1|13099.1|162
1600453500000|2020-09-18 18:25:00|13122.3|13120.3|13120.6|13118.6|13126.1|13124.1|13118.6|13116.6|100
1600453800000|2020-09-18 18:30:00|13120.3|13118.3|13122.6|13120.6|13123.8|13121.8|13116.3|13114.3|99
1600454100000|2020-09-18 18:35:00|13122.8|13120.8|13119.8|13117.8|13123.8|13121.8|13117.1|13115.1|70
1600454400000|2020-09-18 18:40:00|13120.1|13118.1|13115.6|13113.6|13125.8|13123.8|13112.3|13110.3|140
1600454700000|2020-09-18 18:45:00|13115.8|13113.8|13125.1|13123.1|13126.6|13124.6|13115.8|13113.8|108
1600455000000|2020-09-18 18:50:00|13125.6|13123.6|13121.3|13119.3|13127.1|13125.1|13118.1|13116.1|139
1600455300000|2020-09-18 18:55:00|13121.6|13119.6|13132.8|13130.8|13133.3|13131.3|13120.1|13118.1|98
1600455600000|2020-09-18 19:00:00|13132.1|13130.1|13140.3|13138.3|13141.1|13139.1|13130.3|13128.3|149
1600455900000|2020-09-18 19:05:00|13140.1|13138.1|13139.6|13137.6|13141.6|13139.6|13134.3|13132.3|204
1600456200000|2020-09-18 19:10:00|13139.8|13137.8|13140.3|13138.3|13146.1|13144.1|13139.8|13137.8|188
1600456500000|2020-09-18 19:15:00|13140.6|13138.6|13137.1|13135.1|13144.1|13142.1|13134.1|13132.1|135
1600456800000|2020-09-18 19:20:00|13137.3|13135.3|13135.6|13133.6|13138.3|13136.3|13129.3|13127.3|114
1600457100000|2020-09-18 19:25:00|13137.6|13135.6|13142.6|13140.6|13143.3|13141.3|13135.6|13133.6|152
1600457400000|2020-09-18 19:30:00|13142.8|13140.8|13133.1|13131.1|13148.6|13146.6|13127.1|13125.1|169
1600457700000|2020-09-18 19:35:00|13133.3|13131.3|13131.1|13129.1|13134.3|13132.3|13125.3|13123.3|165
1600458000000|2020-09-18 19:40:00|13130.8|13128.8|13121.1|13119.1|13135.6|13133.6|13120.3|13118.3|141
1600458300000|2020-09-18 19:45:00|13121.6|13119.6|13125.3|13123.3|13130.8|13128.8|13120.6|13118.6|189
1600458600000|2020-09-18 19:50:00|13123.3|13121.3|13123.1|13121.1|13124.8|13122.8|13111.3|13109.3|315
1600458900000|2020-09-18 19:55:00|13123.8|13121.8|13119.3|13117.3|13128.8|13126.8|13117.1|13115.1|247
1600459200000|2020-09-18 20:00:00|13121.6|13116.6|13122.6|13117.6|13129.1|13124.1|13114.7|13109.7|9
1600459500000|2020-09-18 20:05:00|13122.5|13117.5|13146|13141|13153.5|13148.5|13122.5|13117.5|0
1600459800000|2020-09-18 20:10:00|13147|13142|13156.5|13151.5|13157.4|13152.4|13140.5|13135.5|0
1600460100000|2020-09-18 20:15:00|13155.2|13150.2|13151.8|13146.8|13155.6|13150.6|13151.8|13146.8|0
1600460400000|2020-09-18 20:20:00|13151.6|13146.6|13148.2|13143.2|13151.7|13146.7|13148.2|13143.2|0
1600460700000|2020-09-18 20:25:00|13147.9|13142.9|13148.1|13143.1|13148.3|13143.3|13146.9|13141.9|0
1600461000000|2020-09-18 20:30:00|13151.7|13146.7|13151.5|13146.5|13155.3|13150.3|13146.5|13141.5|0
1600461300000|2020-09-18 20:35:00|13152.5|13147.5|13152.5|13147.5|13153.6|13148.6|13148.5|13143.5|0
1600461600000|2020-09-18 20:40:00|13153.5|13148.5|13156|13151|13159.3|13154.3|13151.4|13146.4|0
1600461900000|2020-09-18 20:45:00|13155|13150|13152.9|13147.9|13156|13151|13147.7|13142.7|0
1600462200000|2020-09-18 20:50:00|13153|13148|13152|13147|13154.4|13149.4|13150.5|13145.5|0
1600462500000|2020-09-18 20:55:00|13153|13148|13156.5|13151.5|13158|13153|13150.1|13145.1|0
1600639200000|2020-09-20 22:00:00|13108.6|13103.6|13062.7|13057.7|13113.1|13108.1|13058.6|13053.6|0
1600639500000|2020-09-20 22:05:00|13063.2|13058.2|13037.8|13032.8|13069.1|13064.1|13036.6|13031.6|0
1600639800000|2020-09-20 22:10:00|13038.2|13033.2|13038.3|13033.3|13043.3|13038.3|13029.9|13024.9|0
1600640100000|2020-09-20 22:15:00|13038.8|13033.8|13053.2|13048.2|13059.1|13054.1|13033.7|13028.7|0
1600640400000|2020-09-20 22:20:00|13051.2|13046.2|13044|13039|13057.2|13052.2|13034.5|13029.5|0
1600640700000|2020-09-20 22:25:00|13042|13037|13049.9|13044.9|13049.9|13044.9|13035|13030|0
1600641000000|2020-09-20 22:30:00|13051.8|13046.8|13069|13064|13069.4|13064.4|13051.8|13046.8|0
1600641300000|2020-09-20 22:35:00|13067|13062|13065.5|13060.5|13069.4|13064.4|13063|13058|0
1600641600000|2020-09-20 22:40:00|13066.5|13061.5|13060|13055|13071.9|13066.9|13060|13055|0
1600641900000|2020-09-20 22:45:00|13059.5|13054.5|13083|13078|13087|13082|13058.7|13053.7|0
1600642200000|2020-09-20 22:50:00|13084|13079|13089|13084|13093.7|13088.7|13081.5|13076.5|0
1600642500000|2020-09-20 22:55:00|13092|13087|13092.2|13087.2|13094.1|13089.1|13088.2|13083.2|0
1600642800000|2020-09-20 23:00:00|13093.2|13088.2|13097.1|13092.1|13101.3|13096.3|13092.2|13087.2|0
1600643100000|2020-09-20 23:05:00|13096.1|13091.1|13089.4|13084.4|13098|13093|13085.7|13080.7|0
1600643400000|2020-09-20 23:10:00|13088.9|13083.9|13096.6|13091.6|13097.5|13092.5|13084.8|13079.8|0
1600643700000|2020-09-20 23:15:00|13097|13092|13093.4|13088.4|13103.4|13098.4|13092.9|13087.9|0
1600644000000|2020-09-20 23:20:00|13093.9|13088.9|13087.1|13082.1|13094.4|13089.4|13086.1|13081.1|0
1600644300000|2020-09-20 23:25:00|13086.1|13081.1|13086|13081|13087.1|13082.1|13082.8|13077.8|0
1600644600000|2020-09-20 23:30:00|13086.4|13081.4|13095|13090|13095|13090|13081.1|13076.1|0
1600644900000|2020-09-20 23:35:00|13096|13091|13114.8|13109.8|13119.1|13114.1|13094.5|13089.5|0
1600645200000|2020-09-20 23:40:00|13113.9|13108.9|13114|13109|13120.5|13115.5|13112.4|13107.4|0
1600645500000|2020-09-20 23:45:00|13114.5|13109.5|13126.7|13121.7|13129.6|13124.6|13114.5|13109.5|0
1600645800000|2020-09-20 23:50:00|13125.7|13120.7|13115.6|13110.6|13125.7|13120.7|13115.6|13110.6|0
1600646100000|2020-09-20 23:55:00|13116.1|13111.1|13106.8|13101.8|13118|13113|13106.8|13101.8|0
1600646400000|2020-09-21 00:00:00|13105.9|13100.9|13113.4|13108.4|13116.2|13111.2|13105.9|13100.9|0
1600646700000|2020-09-21 00:05:00|13112.4|13107.4|13107.2|13102.2|13112.4|13107.4|13100.1|13095.1|0
1600647000000|2020-09-21 00:10:00|13106.2|13101.2|13115|13110|13120|13115|13104.7|13099.7|0
1600647300000|2020-09-21 00:15:00|13114.5|13109.5|13146.8|13142.8|13152.3|13148.3|13114.5|13109.5|52
1600647600000|2020-09-21 00:20:00|13147.1|13143.1|13146.3|13142.3|13152.8|13148.8|13146.3|13142.3|10
1600647900000|2020-09-21 00:25:00|13146.6|13142.6|13150.1|13146.1|13153.3|13149.3|13146.6|13142.6|21
1600648200000|2020-09-21 00:30:00|13150.3|13146.3|13150.1|13146.1|13151.3|13147.3|13140.6|13136.6|26
1600648500000|2020-09-21 00:35:00|13147.8|13143.8|13149.6|13145.6|13153.6|13149.6|13146.3|13142.3|28
1600648800000|2020-09-21 00:40:00|13149.3|13145.3|13146.1|13142.1|13150.8|13146.8|13144.1|13140.1|16
1600649100000|2020-09-21 00:45:00|13146.3|13142.3|13139.6|13135.6|13150.3|13146.3|13139.6|13135.6|7
1600649400000|2020-09-21 00:50:00|13139.8|13135.8|13141.8|13137.8|13150.1|13146.1|13137.6|13133.6|18
1600649700000|2020-09-21 00:55:00|13142.1|13138.1|13141.1|13137.1|13148.1|13144.1|13139.3|13135.3|12
1600650000000|2020-09-21 01:00:00|13141.3|13137.3|13138.3|13134.3|13144.6|13140.6|13131.6|13127.6|40
1600650300000|2020-09-21 01:05:00|13138.1|13134.1|13133.3|13129.3|13142.6|13138.6|13131.8|13127.8|13
1600650600000|2020-09-21 01:10:00|13133.6|13129.6|13128.6|13124.6|13136.1|13132.1|13122.3|13118.3|30
1600650900000|2020-09-21 01:15:00|13128.3|13124.3|13141.6|13137.6|13142.6|13138.6|13128.3|13124.3|50
1600651200000|2020-09-21 01:20:00|13141.3|13137.3|13149.8|13145.8|13157.8|13153.8|13139.3|13135.3|26
1600651500000|2020-09-21 01:25:00|13150.1|13146.1|13149.8|13145.8|13151.8|13147.8|13145.1|13141.1|32
1600651800000|2020-09-21 01:30:00|13150.3|13146.3|13148.8|13144.8|13155.8|13151.8|13143.1|13139.1|30
1600652100000|2020-09-21 01:35:00|13149.1|13145.1|13144.1|13140.1|13151.8|13147.8|13143.3|13139.3|36
1600652400000|2020-09-21 01:40:00|13144.6|13140.6|13140.6|13136.6|13148.8|13144.8|13140.3|13136.3|12
1600652700000|2020-09-21 01:45:00|13140.8|13136.8|13133.8|13129.8|13143.8|13139.8|13133.8|13129.8|13
1600653000000|2020-09-21 01:50:00|13133.3|13129.3|13123.1|13119.1|13133.3|13129.3|13117.3|13113.3|24
1600653300000|2020-09-21 01:55:00|13122.1|13118.1|13104.3|13100.3|13126.1|13122.1|13102.3|13098.3|36
1600653600000|2020-09-21 02:00:00|13103.8|13099.8|13115.6|13111.6|13116.6|13112.6|13102.3|13098.3|27
1600653900000|2020-09-21 02:05:00|13115.8|13111.8|13116.3|13112.3|13117.8|13113.8|13108.6|13104.6|14
1600654200000|2020-09-21 02:10:00|13118.1|13114.1|13113.8|13109.8|13120.3|13116.3|13111.1|13107.1|9
1600654500000|2020-09-21 02:15:00|13113.6|13109.6|13115.8|13111.8|13121.8|13117.8|13110.1|13106.1|11
1600654800000|2020-09-21 02:20:00|13116.1|13112.1|13114.8|13110.8|13121.6|13117.6|13110.8|13106.8|11
1600655100000|2020-09-21 02:25:00|13114.6|13110.6|13116.1|13112.1|13116.1|13112.1|13106.3|13102.3|8
1600655400000|2020-09-21 02:30:00|13119.8|13115.8|13127.1|13123.1|13129.8|13125.8|13119.8|13115.8|8
1600655700000|2020-09-21 02:35:00|13128.1|13124.1|13123.6|13119.6|13132.3|13128.3|13121.8|13117.8|4
1600656000000|2020-09-21 02:40:00|13123.3|13119.3|13126.1|13122.1|13127.6|13123.6|13119.3|13115.3|4
1600656300000|2020-09-21 02:45:00|13128.3|13124.3|13124.6|13120.6|13131.1|13127.1|13119.1|13115.1|4
1600656600000|2020-09-21 02:50:00|13124.8|13120.8|13132.6|13128.6|13133.8|13129.8|13124.8|13120.8|4
1600656900000|2020-09-21 02:55:00|13132.3|13128.3|13125.8|13121.8|13132.8|13128.8|13123.1|13119.1|10
1600657200000|2020-09-21 03:00:00|13125.6|13121.6|13110.3|13106.3|13125.6|13121.6|13105.6|13101.6|25
1600657500000|2020-09-21 03:05:00|13110.1|13106.1|13110.6|13106.6|13113.8|13109.8|13108.8|13104.8|6
1600657800000|2020-09-21 03:10:00|13110.8|13106.8|13117.1|13113.1|13118.6|13114.6|13110.8|13106.8|1
1600658100000|2020-09-21 03:15:00|13117.3|13113.3|13095.3|13091.3|13117.6|13113.6|13095.3|13091.3|32
1600658400000|2020-09-21 03:20:00|13095.8|13091.8|13106.8|13102.8|13109.8|13105.8|13095.8|13091.8|18
1600658700000|2020-09-21 03:25:00|13107.1|13103.1|13099.8|13095.8|13107.1|13103.1|13099.8|13095.8|6
1600659000000|2020-09-21 03:30:00|13099.6|13095.6|13106.1|13102.1|13106.1|13102.1|13096.6|13092.6|4
1600659300000|2020-09-21 03:35:00|13105.8|13101.8|13108.1|13104.1|13111.3|13107.3|13105.1|13101.1|4
1600659600000|2020-09-21 03:40:00|13107.6|13103.6|13104.3|13100.3|13111.8|13107.8|13103.6|13099.6|27
1600659900000|2020-09-21 03:45:00|13104.6|13100.6|13108.1|13104.1|13110.1|13106.1|13104.3|13100.3|0
1600660200000|2020-09-21 03:50:00|13107.6|13103.6|13115.3|13111.3|13116.1|13112.1|13104.1|13100.1|9
1600660500000|2020-09-21 03:55:00|13115.1|13111.1|13112.8|13108.8|13116.6|13112.6|13110.1|13106.1|3
1600660800000|2020-09-21 04:00:00|13112.6|13108.6|13111.3|13107.3|13116.3|13112.3|13110.3|13106.3|21
1600661100000|2020-09-21 04:05:00|13112.1|13108.1|13114.3|13110.3|13116.6|13112.6|13110.3|13106.3|5
1600661400000|2020-09-21 04:10:00|13115.3|13111.3|13111.8|13107.8|13115.3|13111.3|13111.8|13107.8|2
1600661700000|2020-09-21 04:15:00|13111.6|13107.6|13111.1|13107.1|13113.3|13109.3|13109.3|13105.3|4
1600662000000|2020-09-21 04:20:00|13110.8|13106.8|13107.1|13103.1|13112.1|13108.1|13107.1|13103.1|3
1600662300000|2020-09-21 04:25:00|13108.6|13104.6|13108.8|13104.8|13110.1|13106.1|13102.8|13098.8|10
1600662600000|2020-09-21 04:30:00|13108.3|13104.3|13110.3|13106.3|13110.3|13106.3|13106.1|13102.1|1
1600662900000|2020-09-21 04:35:00|13110.1|13106.1|13108.1|13104.1|13110.1|13106.1|13106.3|13102.3|0
1600663200000|2020-09-21 04:40:00|13109.6|13105.6|13108.6|13104.6|13111.1|13107.1|13107.6|13103.6|5
1600663500000|2020-09-21 04:45:00|13108.3|13104.3|13099.6|13095.6|13108.3|13104.3|13099.6|13095.6|9
1600663800000|2020-09-21 04:50:00|13100.1|13096.1|13088.1|13084.1|13100.1|13096.1|13084.3|13080.3|28
1600664100000|2020-09-21 04:55:00|13088.3|13084.3|13084.8|13080.8|13089.1|13085.1|13083.3|13079.3|22
1600664400000|2020-09-21 05:00:00|13085.1|13081.1|13088.3|13084.3|13091.3|13087.3|13084.3|13080.3|19
1600664700000|2020-09-21 05:05:00|13087.3|13083.3|13091.3|13087.3|13095.1|13091.1|13087.1|13083.1|7
1600665000000|2020-09-21 05:10:00|13091.1|13087.1|13088.3|13084.3|13091.6|13087.6|13087.1|13083.1|9
1600665300000|2020-09-21 05:15:00|13087.8|13083.8|13089.1|13085.1|13093.8|13089.8|13085.3|13081.3|28
1600665600000|2020-09-21 05:20:00|13089.3|13085.3|13069.6|13065.6|13091.8|13087.8|13066.8|13062.8|82
1600665900000|2020-09-21 05:25:00|13069.3|13065.3|13064.8|13060.8|13069.6|13065.6|13063.1|13059.1|25
1600666200000|2020-09-21 05:30:00|13064.1|13060.1|13050.8|13046.8|13064.8|13060.8|13047.8|13043.8|81
1600666500000|2020-09-21 05:35:00|13050.6|13046.6|13044.3|13040.3|13055.8|13051.8|13036.6|13032.6|101
1600666800000|2020-09-21 05:40:00|13044.6|13040.6|13049.8|13045.8|13056.3|13052.3|13044.3|13040.3|96
1600667100000|2020-09-21 05:45:00|13050.1|13046.1|13053.1|13049.1|13058.3|13054.3|13050.1|13046.1|48
1600667400000|2020-09-21 05:50:00|13052.8|13048.8|13053.1|13049.1|13055.6|13051.6|13047.6|13043.6|24
1600667700000|2020-09-21 05:55:00|13053.3|13049.3|13056.3|13052.3|13057.6|13053.6|13043.8|13039.8|63
1600668000000|2020-09-21 06:00:00|13055.3|13053.3|13046.1|13044.1|13059.8|13057.8|13043.1|13041.1|354
1600668300000|2020-09-21 06:05:00|13047.3|13045.3|13037.8|13035.8|13049.1|13047.1|13028.3|13026.3|326
1600668600000|2020-09-21 06:10:00|13038.3|13036.3|13047.8|13045.8|13049.8|13047.8|13037.6|13035.6|176
1600668900000|2020-09-21 06:15:00|13048.1|13046.1|13043.3|13041.3|13054.1|13052.1|13039.8|13037.8|148
1600669200000|2020-09-21 06:20:00|13043.8|13041.8|13032.8|13030.8|13046.6|13044.6|13030.6|13028.6|310
1600669500000|2020-09-21 06:25:00|13033.1|13031.1|13024.1|13022.1|13034.1|13032.1|13016.1|13014.1|406
1600669800000|2020-09-21 06:30:00|13024.3|13022.3|13022.3|13020.3|13029.1|13027.1|13018.6|13016.6|338
1600670100000|2020-09-21 06:35:00|13022.1|13020.1|13024.3|13022.3|13024.6|13022.6|13011.8|13009.8|330
1600670400000|2020-09-21 06:40:00|13024.6|13022.6|13029.6|13027.6|13033.3|13031.3|13012.8|13010.8|392
1600670700000|2020-09-21 06:45:00|13029.3|13027.3|13036.8|13034.8|13037.8|13035.8|13027.3|13025.3|277
1600671000000|2020-09-21 06:50:00|13036.6|13034.6|13037.6|13035.6|13044.8|13042.8|13033.8|13031.8|297
1600671300000|2020-09-21 06:55:00|13037.3|13035.3|13043.8|13041.8|13045.3|13043.3|13029.1|13027.1|414
1600671600000|2020-09-21 07:00:00|13043.4|13042.2|12980.4|12979.2|13049.4|13048.2|12972.7|12971.5|2865
1600671900000|2020-09-21 07:05:00|12980.2|12979|12937.7|12936.5|12994.4|12993.2|12937.4|12936.2|1966
1600672200000|2020-09-21 07:10:00|12937.4|12936.2|12928.4|12927.2|12948.4|12947.2|12917.7|12916.5|1651
1600672500000|2020-09-21 07:15:00|12928.7|12927.5|12934.4|12933.2|12937.7|12936.5|12911.2|12910|1321
1600672800000|2020-09-21 07:20:00|12934.2|12933|12873.2|12872|12936.2|12935|12869.7|12868.5|1778
1600673100000|2020-09-21 07:25:00|12872.9|12871.7|12901.9|12900.7|12904.7|12903.5|12865.9|12864.7|1391
1600673400000|2020-09-21 07:30:00|12902.2|12901|12846.2|12845|12907.2|12906|12836.2|12835|1794
1600673700000|2020-09-21 07:35:00|12846.4|12845.2|12835.9|12834.7|12851.4|12850.2|12832.9|12831.7|1483
1600674000000|2020-09-21 07:40:00|12835.8|12834.6|12852.8|12851.6|12853.3|12852.1|12826.1|12824.9|1415
1600674300000|2020-09-21 07:45:00|12852.6|12851.4|12840.1|12838.9|12854.6|12853.4|12834.8|12833.6|1103
1600674600000|2020-09-21 07:50:00|12839.8|12838.6|12798.3|12797.1|12841.8|12840.6|12789.3|12788.1|1905
1600674900000|2020-09-21 07:55:00|12798.1|12796.9|12823.1|12821.9|12826.3|12825.1|12789.6|12788.4|1202
1600675200000|2020-09-21 08:00:00|12823.3|12822.1|12820.6|12819.4|12830.1|12828.9|12807.6|12806.4|896
1600675500000|2020-09-21 08:05:00|12820.8|12819.6|12798.8|12797.6|12822.1|12820.9|12797.8|12796.6|631
1600675800000|2020-09-21 08:10:00|12798.6|12797.4|12793.6|12792.4|12801.8|12800.6|12787.1|12785.9|757
1600676100000|2020-09-21 08:15:00|12793.8|12792.6|12782.1|12780.9|12799.8|12798.6|12779.8|12778.6|804
1600676400000|2020-09-21 08:20:00|12782.3|12781.1|12780.8|12779.6|12787.1|12785.9|12776.8|12775.6|629
1600676700000|2020-09-21 08:25:00|12781.1|12779.9|12787.6|12786.4|12792.6|12791.4|12767.3|12766.1|1199
1600677000000|2020-09-21 08:30:00|12787.1|12785.9|12783.8|12782.6|12792.3|12791.1|12766.8|12765.6|1206
1600677300000|2020-09-21 08:35:00|12784.1|12782.9|12785.3|12784.1|12790.6|12789.4|12776.1|12774.9|841
1600677600000|2020-09-21 08:40:00|12785.1|12783.9|12749.8|12748.6|12792.3|12791.1|12735.6|12734.4|1896
1600677900000|2020-09-21 08:45:00|12750.1|12748.9|12735.3|12734.1|12750.3|12749.1|12724.6|12723.4|1508
1600678200000|2020-09-21 08:50:00|12735.8|12734.6|12733.3|12732.1|12738.3|12737.1|12717.3|12716.1|1649
1600678500000|2020-09-21 08:55:00|12732.6|12731.4|12745.1|12743.9|12748.1|12746.9|12724.6|12723.4|884
1600678800000|2020-09-21 09:00:00|12745.3|12744.1|12751.6|12750.4|12755.1|12753.9|12739.8|12738.6|907
1600679100000|2020-09-21 09:05:00|12751.3|12750.1|12766.8|12765.6|12769.8|12768.6|12750.1|12748.9|1104
1600679400000|2020-09-21 09:10:00|12767.1|12765.9|12791.8|12790.6|12801.8|12800.6|12764.8|12763.6|1551
1600679700000|2020-09-21 09:15:00|12792.6|12791.4|12806.8|12805.6|12807.3|12806.1|12784.3|12783.1|839
1600680000000|2020-09-21 09:20:00|12806.3|12805.1|12788.3|12787.1|12807.6|12806.4|12785.3|12784.1|798
1600680300000|2020-09-21 09:25:00|12788.6|12787.4|12764.6|12763.4|12792.3|12791.1|12760.8|12759.6|911
1600680600000|2020-09-21 09:30:00|12764.1|12762.9|12731.3|12730.1|12764.8|12763.6|12728.6|12727.4|1247
1600680900000|2020-09-21 09:35:00|12731.1|12729.9|12726.3|12725.1|12740.1|12738.9|12722.1|12720.9|735
1600681200000|2020-09-21 09:40:00|12726.1|12724.9|12727.3|12726.1|12737.3|12736.1|12721.8|12720.6|707
1600681500000|2020-09-21 09:45:00|12727.6|12726.4|12723.6|12722.4|12729.6|12728.4|12709.6|12708.4|1031
1600681800000|2020-09-21 09:50:00|12724.1|12722.9|12738.8|12737.6|12741.8|12740.6|12711.8|12710.6|1016
1600682100000|2020-09-21 09:55:00|12739.1|12737.9|12712.1|12710.9|12739.6|12738.4|12706.3|12705.1|931
1600682400000|2020-09-21 10:00:00|12711.3|12710.1|12700.6|12699.4|12719.3|12718.1|12690.1|12688.9|1142
1600682700000|2020-09-21 10:05:00|12700.8|12699.6|12691.8|12690.6|12704.3|12703.1|12689.8|12688.6|770
1600683000000|2020-09-21 10:10:00|12691.3|12690.1|12676.8|12675.6|12691.3|12690.1|12672.1|12670.9|860
1600683300000|2020-09-21 10:15:00|12676.3|12675.1|12675.3|12674.1|12683.3|12682.1|12662.8|12661.6|1096
1600683600000|2020-09-21 10:20:00|12674.6|12673.4|12698.3|12697.1|12698.6|12697.4|12667.1|12665.9|895
1600683900000|2020-09-21 10:25:00|12698.1|12696.9|12680.3|12679.1|12699.1|12697.9|12674.6|12673.4|620
1600684200000|2020-09-21 10:30:00|12680.1|12678.9|12706.3|12705.1|12706.6|12705.4|12679.6|12678.4|666
1600684500000|2020-09-21 10:35:00|12706.8|12705.6|12695.6|12694.4|12707.6|12706.4|12695.6|12694.4|468
1600684800000|2020-09-21 10:40:00|12695.3|12694.1|12682.8|12681.6|12697.3|12696.1|12676.1|12674.9|577
1600685100000|2020-09-21 10:45:00|12682.6|12681.4|12682.3|12681.1|12690.3|12689.1|12672.1|12670.9|404
1600685400000|2020-09-21 10:50:00|12683.1|12681.9|12692.6|12691.4|12694.1|12692.9|12676.1|12674.9|369
1600685700000|2020-09-21 10:55:00|12692.3|12691.1|12688.6|12687.4|12696.8|12695.6|12677.1|12675.9|378
1600686000000|2020-09-21 11:00:00|12688.8|12687.6|12683.3|12682.1|12700.3|12699.1|12679.3|12678.1|504
1600686300000|2020-09-21 11:05:00|12683.1|12681.9|12680.8|12679.6|12693.8|12692.6|12677.1|12675.9|498
1600686600000|2020-09-21 11:10:00|12680.6|12679.4|12696.1|12694.9|12697.3|12696.1|12678.8|12677.6|410
1600686900000|2020-09-21 11:15:00|12696.3|12695.1|12687.8|12686.6|12697.1|12695.9|12685.1|12683.9|239
1600687200000|2020-09-21 11:20:00|12687.6|12686.4|12682.8|12681.6|12696.3|12695.1|12681.3|12680.1|232
1600687500000|2020-09-21 11:25:00|12682.6|12681.4|12673.1|12671.9|12683.6|12682.4|12668.8|12667.6|572
1600687800000|2020-09-21 11:30:00|12673.3|12672.1|12672.8|12671.6|12685.8|12684.6|12668.8|12667.6|777
1600688100000|2020-09-21 11:35:00|12672.6|12671.4|12676.6|12675.4|12682.6|12681.4|12669.8|12668.6|309
1600688400000|2020-09-21 11:40:00|12676.3|12675.1|12685.1|12683.9|12691.6|12690.4|12671.8|12670.6|362
1600688700000|2020-09-21 11:45:00|12684.8|12683.6|12694.1|12692.9|12696.3|12695.1|12679.8|12678.6|329
1600689000000|2020-09-21 11:50:00|12694.3|12693.1|12709.1|12707.9|12709.1|12707.9|12692.3|12691.1|573
1600689300000|2020-09-21 11:55:00|12708.8|12707.6|12725.8|12724.6|12730.8|12729.6|12707.6|12706.4|691
1600689600000|2020-09-21 12:00:00|12726.1|12724.9|12718.1|12716.9|12729.3|12728.1|12717.1|12715.9|426
1600689900000|2020-09-21 12:05:00|12717.8|12716.6|12690.3|12689.1|12723.3|12722.1|12689.8|12688.6|611
1600690200000|2020-09-21 12:10:00|12690.6|12689.4|12696.6|12695.4|12701.1|12699.9|12689.3|12688.1|356
1600690500000|2020-09-21 12:15:00|12696.3|12695.1|12721.3|12720.1|12723.1|12721.9|12693.1|12691.9|671
1600690800000|2020-09-21 12:20:00|12721.6|12720.4|12700.1|12698.9|12721.6|12720.4|12696.1|12694.9|285
1600691100000|2020-09-21 12:25:00|12699.8|12698.6|12696.3|12695.1|12714.1|12712.9|12692.8|12691.6|553
1600691400000|2020-09-21 12:30:00|12696.6|12695.4|12682.6|12681.4|12700.6|12699.4|12681.8|12680.6|547
1600691700000|2020-09-21 12:35:00|12682.8|12681.6|12692.3|12691.1|12699.3|12698.1|12680.3|12679.1|1065
1600692000000|2020-09-21 12:40:00|12692.1|12690.9|12677.3|12676.1|12696.8|12695.6|12673.6|12672.4|532
1600692300000|2020-09-21 12:45:00|12677.6|12676.4|12692.6|12691.4|12692.6|12691.4|12677.1|12675.9|370
1600692600000|2020-09-21 12:50:00|12692.3|12691.1|12700.1|12698.9|12700.3|12699.1|12686.3|12685.1|348
1600692900000|2020-09-21 12:55:00|12700.3|12699.1|12710.8|12709.6|12712.1|12710.9|12696.8|12695.6|408
1600693200000|2020-09-21 13:00:00|12711.1|12709.9|12709.8|12708.6|12713.1|12711.9|12699.3|12698.1|655
1600693500000|2020-09-21 13:05:00|12710.1|12708.9|12683.6|12682.4|12710.3|12709.1|12682.6|12681.4|600
1600693800000|2020-09-21 13:10:00|12683.8|12682.6|12706.3|12705.1|12711.8|12710.6|12682.8|12681.6|656
1600694100000|2020-09-21 13:15:00|12706.6|12705.4|12707.3|12706.1|12715.1|12713.9|12702.8|12701.6|628
1600694400000|2020-09-21 13:20:00|12707.8|12706.6|12690.3|12689.1|12708.3|12707.1|12690.3|12689.1|766
1600694700000|2020-09-21 13:25:00|12690.6|12689.4|12705.3|12704.1|12707.8|12706.6|12687.1|12685.9|686
1600695000000|2020-09-21 13:30:00|12705.1|12703.9|12678.1|12676.9|12705.1|12703.9|12676.3|12675.1|1728
1600695300000|2020-09-21 13:35:00|12677.8|12676.6|12630.6|12629.4|12681.3|12680.1|12627.3|12626.1|2398
1600695600000|2020-09-21 13:40:00|12630.1|12628.9|12629.3|12628.1|12637.8|12636.6|12613.3|12612.1|1625
1600695900000|2020-09-21 13:45:00|12628.8|12627.6|12658.6|12657.4|12663.6|12662.4|12618.8|12617.6|1342
1600696200000|2020-09-21 13:50:00|12658.3|12657.1|12671.6|12670.4|12672.8|12671.6|12642.6|12641.4|1002
1600696500000|2020-09-21 13:55:00|12671.8|12670.6|12664.8|12663.6|12680.1|12678.9|12650.1|12648.9|737
1600696800000|2020-09-21 14:00:00|12665.3|12664.1|12644.6|12643.4|12672.8|12671.6|12636.3|12635.1|968
1600697100000|2020-09-21 14:05:00|12644.3|12643.1|12630.1|12628.9|12648.6|12647.4|12626.3|12625.1|955
1600697400000|2020-09-21 14:10:00|12629.8|12628.6|12597.1|12595.9|12641.6|12640.4|12595.3|12594.1|1359
1600697700000|2020-09-21 14:15:00|12596.8|12595.6|12569.5|12568.3|12604.3|12603.1|12561.2|12560|2101
1600698000000|2020-09-21 14:20:00|12569.7|12568.5|12551.7|12550.5|12574|12572.8|12525.5|12524.3|2038
1600698300000|2020-09-21 14:25:00|12551|12549.8|12550.1|12548.9|12553.5|12552.3|12538.6|12537.4|934
1600698600000|2020-09-21 14:30:00|12550.3|12549.1|12540.8|12539.6|12557.1|12555.9|12529.6|12528.4|1078
1600698900000|2020-09-21 14:35:00|12541.1|12539.9|12522.6|12521.4|12542.1|12540.9|12518.3|12517.1|991
1600699200000|2020-09-21 14:40:00|12522.3|12521.1|12528.1|12526.9|12545.6|12544.4|12518.1|12516.9|1172
1600699500000|2020-09-21 14:45:00|12527.8|12526.6|12552.8|12551.6|12554.1|12552.9|12522.1|12520.9|864
1600699800000|2020-09-21 14:50:00|12552.3|12551.1|12562.1|12560.9|12565.1|12563.9|12540.1|12538.9|853
1600700100000|2020-09-21 14:55:00|12562.3|12561.1|12569.3|12568.1|12572.8|12571.6|12557.3|12556.1|711
1600700400000|2020-09-21 15:00:00|12569.1|12567.9|12585.3|12584.1|12587.3|12586.1|12559.8|12558.6|976
1600700700000|2020-09-21 15:05:00|12585.1|12583.9|12599.3|12598.1|12600.1|12598.9|12578.1|12576.9|978
1600701000000|2020-09-21 15:10:00|12599.8|12598.6|12567.1|12565.9|12607.3|12606.1|12566.8|12565.6|1092
1600701300000|2020-09-21 15:15:00|12566.1|12564.9|12541.8|12540.6|12572.1|12570.9|12537.8|12536.6|1578
1600701600000|2020-09-21 15:20:00|12542.1|12540.9|12525.6|12524.4|12550.8|12549.6|12523.3|12522.1|1225
1600701900000|2020-09-21 15:25:00|12525.3|12524.1|12514.3|12513.1|12528.1|12526.9|12502.8|12501.6|3160
1600702200000|2020-09-21 15:30:00|12514.7|12512.7|12541.5|12539.5|12543.5|12541.5|12512.2|12510.2|2609
1600702500000|2020-09-21 15:35:00|12543|12541|12544.5|12542.5|12558.7|12556.7|12525.7|12523.7|2023
1600702800000|2020-09-21 15:40:00|12544.2|12542.2|12549.7|12547.7|12562.2|12560.2|12535.5|12533.5|1007
1600703100000|2020-09-21 15:45:00|12549.5|12547.5|12562.7|12560.7|12571.2|12569.2|12548.2|12546.2|683
1600703400000|2020-09-21 15:50:00|12562.5|12560.5|12572|12570|12579.5|12577.5|12557.5|12555.5|845
1600703700000|2020-09-21 15:55:00|12571.7|12569.7|12576.2|12574.2|12578.2|12576.2|12564.5|12562.5|363
1600704000000|2020-09-21 16:00:00|12576.5|12574.5|12591.7|12589.7|12592.7|12590.7|12572.7|12570.7|422
1600704300000|2020-09-21 16:05:00|12591.2|12589.2|12599|12597|12603|12601|12588.2|12586.2|523
1600704600000|2020-09-21 16:10:00|12598.7|12596.7|12588.7|12586.7|12599.2|12597.2|12586.5|12584.5|540
1600704900000|2020-09-21 16:15:00|12589|12587|12586.7|12584.7|12592.2|12590.2|12580.2|12578.2|655
1600705200000|2020-09-21 16:20:00|12587.5|12585.5|12583.5|12581.5|12590.2|12588.2|12574.5|12572.5|353
1600705500000|2020-09-21 16:25:00|12583.2|12581.2|12593.5|12591.5|12600.5|12598.5|12582|12580|388
1600705800000|2020-09-21 16:30:00|12593.2|12591.2|12584.2|12582.2|12597.7|12595.7|12579.5|12577.5|470
1600706100000|2020-09-21 16:35:00|12585.5|12583.5|12590.2|12588.2|12596.5|12594.5|12583.5|12581.5|248
1600706400000|2020-09-21 16:40:00|12590.5|12588.5|12577.5|12575.5|12602.2|12600.2|12577|12575|335
1600706700000|2020-09-21 16:45:00|12577.7|12575.7|12563.2|12561.2|12581.5|12579.5|12559.5|12557.5|449
1600707000000|2020-09-21 16:50:00|12563|12561|12549.2|12547.2|12563|12561|12546.5|12544.5|439
1600707300000|2020-09-21 16:55:00|12549.5|12547.5|12551.2|12549.2|12555.2|12553.2|12546.2|12544.2|421
1600707600000|2020-09-21 17:00:00|12551.5|12549.5|12549.2|12547.2|12555.2|12553.2|12540.7|12538.7|423
1600707900000|2020-09-21 17:05:00|12549.5|12547.5|12557.5|12555.5|12558.7|12556.7|12544.5|12542.5|239
1600708200000|2020-09-21 17:10:00|12557.7|12555.7|12563.2|12561.2|12564.5|12562.5|12552.7|12550.7|211
1600708500000|2020-09-21 17:15:00|12563.5|12561.5|12565.7|12563.7|12574|12572|12562.5|12560.5|373
1600708800000|2020-09-21 17:20:00|12565.5|12563.5|12584.5|12582.5|12585.7|12583.7|12564.7|12562.7|237
1600709100000|2020-09-21 17:25:00|12584.7|12582.7|12587.5|12585.5|12588.7|12586.7|12579.5|12577.5|247
1600709400000|2020-09-21 17:30:00|12588.2|12586.2|12593.2|12591.2|12597.7|12595.7|12584|12582|334
1600709700000|2020-09-21 17:35:00|12593|12591|12599.7|12597.7|12603|12601|12591.2|12589.2|278
1600710000000|2020-09-21 17:40:00|12600.5|12598.5|12594|12592|12602.2|12600.2|12589.2|12587.2|336
1600710300000|2020-09-21 17:45:00|12593.7|12591.7|12601|12599|12611.5|12609.5|12593.7|12591.7|561
1600710600000|2020-09-21 17:50:00|12601.2|12599.2|12599|12597|12603.2|12601.2|12593.7|12591.7|298
1600710900000|2020-09-21 17:55:00|12598.5|12596.5|12597.7|12595.7|12604|12602|12593|12591|307
1600711200000|2020-09-21 18:00:00|12597.5|12595.5|12591|12589|12599.5|12597.5|12586.5|12584.5|305
1600711500000|2020-09-21 18:05:00|12590.5|12588.5|12575.2|12573.2|12590.5|12588.5|12567.2|12565.2|240
1600711800000|2020-09-21 18:10:00|12575.7|12573.7|12571.7|12569.7|12581|12579|12560.5|12558.5|179
1600712100000|2020-09-21 18:15:00|12572|12570|12570.5|12568.5|12580.7|12578.7|12565.2|12563.2|139
1600712400000|2020-09-21 18:20:00|12570.7|12568.7|12582|12580|12587.7|12585.7|12569.5|12567.5|159
1600712700000|2020-09-21 18:25:00|12581.7|12579.7|12585.7|12583.7|12593.2|12591.2|12577.2|12575.2|142
1600713000000|2020-09-21 18:30:00|12585.5|12583.5|12574.2|12572.2|12586|12584|12568|12566|174
1600713300000|2020-09-21 18:35:00|12574.7|12572.7|12575.2|12573.2|12576|12574|12569.2|12567.2|76
1600713600000|2020-09-21 18:40:00|12575|12573|12572.5|12570.5|12582.5|12580.5|12569.5|12567.5|141
1600713900000|2020-09-21 18:45:00|12572.7|12570.7|12571|12569|12578.5|12576.5|12569|12567|125
1600714200000|2020-09-21 18:50:00|12571.2|12569.2|12592.5|12590.5|12592.5|12590.5|12571.2|12569.2|95
1600714500000|2020-09-21 18:55:00|12592.2|12590.2|12600.5|12598.5|12606.5|12604.5|12591.2|12589.2|224
1600714800000|2020-09-21 19:00:00|12599.2|12597.2|12619.2|12617.2|12619.7|12617.7|12596|12594|219
1600715100000|2020-09-21 19:05:00|12619.5|12617.5|12621.2|12619.2|12622|12620|12614.5|12612.5|177
1600715400000|2020-09-21 19:10:00|12621.5|12619.5|12620.2|12618.2|12628|12626|12617.5|12615.5|297
1600715700000|2020-09-21 19:15:00|12621.2|12619.2|12627|12625|12632.7|12630.7|12619.5|12617.5|231
1600716000000|2020-09-21 19:20:00|12626.7|12624.7|12639|12637|12640.2|12638.2|12620|12618|220
1600716300000|2020-09-21 19:25:00|12639.5|12637.5|12632|12630|12641|12639|12632|12630|259
1600716600000|2020-09-21 19:30:00|12632.2|12630.2|12621|12619|12636.7|12634.7|12608.7|12606.7|351
1600716900000|2020-09-21 19:35:00|12620.7|12618.7|12637|12635|12640.7|12638.7|12619|12617|284
1600717200000|2020-09-21 19:40:00|12637.2|12635.2|12635.7|12633.7|12638.7|12636.7|12622|12620|301
1600717500000|2020-09-21 19:45:00|12636|12634|12610.2|12608.2|12638.7|12636.7|12610.2|12608.2|409
1600717800000|2020-09-21 19:50:00|12610|12608|12631.5|12629.5|12641.5|12639.5|12610|12608|473
1600718100000|2020-09-21 19:55:00|12630.7|12628.7|12646.5|12644.5|12647.7|12645.7|12628.5|12626.5|410
1600718400000|2020-09-21 20:00:00|12646.7|12644.7|12651.6|12646.6|12660.3|12655.3|12646|12641|14
1600718700000|2020-09-21 20:05:00|12652.6|12647.6|12645.1|12640.1|12660.2|12655.2|12643|12638|0
1600719000000|2020-09-21 20:10:00|12644.1|12639.1|12661.3|12656.3|12662.3|12657.3|12643.6|12638.6|0
1600719300000|2020-09-21 20:15:00|12661.2|12656.2|12659.2|12654.2|12665.1|12660.1|12658.7|12653.7|0
1600719600000|2020-09-21 20:20:00|12659.3|12654.3|12651.5|12646.5|12659.3|12654.3|12650.7|12645.7|0
1600719900000|2020-09-21 20:25:00|12651.6|12646.6|12651.6|12646.6|12652.6|12647.6|12649.8|12644.8|0
1600720200000|2020-09-21 20:30:00|12655.3|12650.3|12672|12667|12672.2|12667.2|12654.8|12649.8|0
1600720500000|2020-09-21 20:35:00|12671.1|12666.1|12670.9|12665.9|12673.2|12668.2|12668.4|12663.4|0
1600720800000|2020-09-21 20:40:00|12671.9|12666.9|12670.3|12665.3|12672.8|12667.8|12668.9|12663.9|0
1600721100000|2020-09-21 20:45:00|12670.4|12665.4|12669.5|12664.5|12672.1|12667.1|12668.3|12663.3|0
1600721400000|2020-09-21 20:50:00|12670.5|12665.5|12666.4|12661.4|12670.5|12665.5|12665.5|12660.5|0
1600721700000|2020-09-21 20:55:00|12665.4|12660.4|12653.3|12648.3|12666.4|12661.4|12650|12645|0
1600722000000|2020-09-21 21:00:00|12654.1|12649.1|12648.2|12643.2|12659.3|12654.3|12645.3|12640.3|0
1600722300000|2020-09-21 21:05:00|12648.1|12643.1|12644.9|12639.9|12648.6|12643.6|12644.4|12639.4|0
1600722600000|2020-09-21 21:10:00|12645|12640|12644.5|12639.5|12645.9|12640.9|12644.5|12639.5|0
1600722900000|2020-09-21 21:15:00|12644.7|12639.7|12643.5|12638.5|12644.7|12639.7|12643.1|12638.1|0
1600723200000|2020-09-21 21:20:00|12643.4|12638.4|12643.6|12638.6|12643.7|12638.7|12643.2|12638.2|0
1600723500000|2020-09-21 21:25:00|12643.2|12638.2|12640.3|12635.3|12643.9|12638.9|12639.8|12634.8|0
1600723800000|2020-09-21 21:30:00|12639.7|12634.7|12637.4|12632.4|12639.8|12634.8|12637.1|12632.1|0
1600724100000|2020-09-21 21:35:00|12635.9|12630.9|12635.2|12630.2|12635.9|12630.9|12634.8|12629.8|0
1600724400000|2020-09-21 21:40:00|12636.2|12631.2|12636|12631|12636.2|12631.2|12635.5|12630.5|0
1600724700000|2020-09-21 21:45:00|12635.9|12630.9|12637|12632|12637|12632|12635.5|12630.5|0
1600725000000|2020-09-21 21:50:00|12637.1|12632.1|12638.5|12633.5|12640.3|12635.3|12637|12632|0
1600725300000|2020-09-21 21:55:00|12637.7|12632.7|12639|12634|12639.4|12634.4|12637.7|12632.7|0
1600725600000|2020-09-21 22:00:00|12646|12641|12659.1|12654.1|12659.6|12654.6|12637.7|12632.7|0
1600725900000|2020-09-21 22:05:00|12659.6|12654.6|12661.8|12656.8|12662.8|12657.8|12652|12647|0
1600726200000|2020-09-21 22:10:00|12662.3|12657.3|12654.2|12649.2|12662.8|12657.8|12650.7|12645.7|0
1600726500000|2020-09-21 22:15:00|12654.7|12649.7|12648.8|12643.8|12655.2|12650.2|12644.9|12639.9|0
1600726800000|2020-09-21 22:20:00|12649.8|12644.8|12653.9|12648.9|12659.5|12654.5|12649.8|12644.8|0
1600727100000|2020-09-21 22:25:00|12654.4|12649.4|12650.6|12645.6|12654.4|12649.4|12648.7|12643.7|0
1600727400000|2020-09-21 22:30:00|12650.1|12645.1|12650.5|12645.5|12652.4|12647.4|12646.7|12641.7|0
1600727700000|2020-09-21 22:35:00|12650.9|12645.9|12650.4|12645.4|12654.3|12649.3|12650.4|12645.4|0
1600728000000|2020-09-21 22:40:00|12650.8|12645.8|12653.4|12648.4|12655.7|12650.7|12650.8|12645.8|0
1600728300000|2020-09-21 22:45:00|12654.4|12649.4|12653.5|12648.5|12656.3|12651.3|12651.5|12646.5|0
1600728600000|2020-09-21 22:50:00|12653.9|12648.9|12657.8|12652.8|12659.8|12654.8|12647.4|12642.4|0
1600728900000|2020-09-21 22:55:00|12658.3|12653.3|12654.8|12649.8|12659.3|12654.3|12654.8|12649.8|0
1600729200000|2020-09-21 23:00:00|12655.7|12650.7|12651.3|12646.3|12655.8|12650.8|12649.3|12644.3|0
1600729500000|2020-09-21 23:05:00|12651.7|12646.7|12650.4|12645.4|12652.3|12647.3|12646.9|12641.9|0
1600729800000|2020-09-21 23:10:00|12651.3|12646.3|12649.7|12644.7|12651.3|12646.3|12647.4|12642.4|0
1600730100000|2020-09-21 23:15:00|12650.7|12645.7|12654.8|12649.8|12657.5|12652.5|12649.7|12644.7|0
1600730400000|2020-09-21 23:20:00|12654.3|12649.3|12650.8|12645.8|12658.6|12653.6|12650.8|12645.8|0
1600730700000|2020-09-21 23:25:00|12651.8|12646.8|12658.8|12653.8|12658.8|12653.8|12651.7|12646.7|0
1600731000000|2020-09-21 23:30:00|12658.3|12653.3|12667.7|12662.7|12669.6|12664.6|12656.9|12651.9|0
1600731300000|2020-09-21 23:35:00|12668.7|12663.7|12675.5|12670.5|12675.5|12670.5|12667.7|12662.7|0
1600731600000|2020-09-21 23:40:00|12674.6|12669.6|12669.9|12664.9|12674.6|12669.6|12669.4|12664.4|0
1600731900000|2020-09-21 23:45:00|12668.9|12663.9|12669.6|12664.6|12671|12666|12667.5|12662.5|0
1600732200000|2020-09-21 23:50:00|12669.1|12664.1|12673.9|12668.9|12674.9|12669.9|12665.3|12660.3|0
1600732500000|2020-09-21 23:55:00|12673.6|12668.6|12684.6|12679.6|12686.7|12681.7|12672.6|12667.6|0
1600732800000|2020-09-22 00:00:00|12684.1|12679.1|12684.6|12679.6|12687.5|12682.5|12675.8|12670.8|0
1600733100000|2020-09-22 00:05:00|12684.1|12679.1|12701.8|12696.8|12704.5|12699.5|12681.7|12676.7|0
1600733400000|2020-09-22 00:10:00|12701.3|12696.3|12688.6|12683.6|12703.7|12698.7|12688.6|12683.6|0
1600733700000|2020-09-22 00:15:00|12688.1|12683.1|12701|12697|12702.7|12698.7|12676.5|12672.5|166
1600734000000|2020-09-22 00:20:00|12700.7|12696.7|12699.2|12695.2|12700.7|12696.7|12690.7|12686.7|84
1600734300000|2020-09-22 00:25:00|12699.5|12695.5|12693.7|12689.7|12699.5|12695.5|12690|12686|30
1600734600000|2020-09-22 00:30:00|12694|12690|12667.7|12663.7|12694|12690|12667.2|12663.2|34
1600734900000|2020-09-22 00:35:00|12667.5|12663.5|12663|12659|12668.7|12664.7|12658|12654|52
1600735200000|2020-09-22 00:40:00|12663.2|12659.2|12658.5|12654.5|12663.5|12659.5|12654.2|12650.2|30
1600735500000|2020-09-22 00:45:00|12658.2|12654.2|12657.5|12653.5|12658.7|12654.7|12650.2|12646.2|23
1600735800000|2020-09-22 00:50:00|12657.7|12653.7|12670|12666|12671|12667|12656.7|12652.7|27
1600736100000|2020-09-22 00:55:00|12670.2|12666.2|12668.2|12664.2|12673.2|12669.2|12666.7|12662.7|18
1600736400000|2020-09-22 01:00:00|12668|12664|12661|12657|12671|12667|12652.7|12648.7|16
1600736700000|2020-09-22 01:05:00|12659.2|12655.2|12657.2|12653.2|12660.7|12656.7|12653.7|12649.7|1
1600737000000|2020-09-22 01:10:00|12657|12653|12647.7|12643.7|12657|12653|12646|12642|12
1600737300000|2020-09-22 01:15:00|12647.5|12643.5|12617.2|12613.2|12648.5|12644.5|12616|12612|25
1600737600000|2020-09-22 01:20:00|12617.5|12613.5|12603.2|12599.2|12620.2|12616.2|12597|12593|29
1600737900000|2020-09-22 01:25:00|12603.5|12599.5|12627.5|12623.5|12628.7|12624.7|12601.2|12597.2|9
1600738200000|2020-09-22 01:30:00|12625.7|12621.7|12627.2|12623.2|12628.5|12624.5|12612.2|12608.2|15
1600738500000|2020-09-22 01:35:00|12627|12623|12647|12643|12649|12645|12625.2|12621.2|18
1600738800000|2020-09-22 01:40:00|12646.7|12642.7|12637.5|12633.5|12646.7|12642.7|12632.5|12628.5|4
1600739100000|2020-09-22 01:45:00|12637.7|12633.7|12636.2|12632.2|12641|12637|12629.7|12625.7|4
1600739400000|2020-09-22 01:50:00|12635.2|12631.2|12623|12619|12637.5|12633.5|12614.5|12610.5|43
1600739700000|2020-09-22 01:55:00|12622.7|12618.7|12615.7|12611.7|12625|12621|12615.2|12611.2|6
1600740000000|2020-09-22 02:00:00|12615.5|12611.5|12622.2|12618.2|12625.7|12621.7|12614.7|12610.7|14
1600740300000|2020-09-22 02:05:00|12622.5|12618.5|12634.5|12630.5|12635.2|12631.2|12622.5|12618.5|6
1600740600000|2020-09-22 02:10:00|12634.7|12630.7|12609.5|12605.5|12634.7|12630.7|12608.7|12604.7|18
1600740900000|2020-09-22 02:15:00|12609|12605|12594.5|12590.5|12610.7|12606.7|12594|12590|22
1600741200000|2020-09-22 02:20:00|12594.2|12590.2|12602.5|12598.5|12603|12599|12591.2|12587.2|13
1600741500000|2020-09-22 02:25:00|12602.7|12598.7|12597.2|12593.2|12607.7|12603.7|12595.5|12591.5|14
1600741800000|2020-09-22 02:30:00|12596.2|12592.2|12606.2|12602.2|12611.5|12607.5|12596.2|12592.2|4
1600742100000|2020-09-22 02:35:00|12606.5|12602.5|12605.7|12601.7|12609.2|12605.2|12601.5|12597.5|2
1600742400000|2020-09-22 02:40:00|12605.5|12601.5|12617.7|12613.7|12618.7|12614.7|12601.2|12597.2|12
1600742700000|2020-09-22 02:45:00|12618|12614|12622.5|12618.5|12623.2|12619.2|12612.2|12608.2|6
1600743000000|2020-09-22 02:50:00|12622.7|12618.7|12610.5|12606.5|12625.5|12621.5|12610.2|12606.2|10
1600743300000|2020-09-22 02:55:00|12610.7|12606.7|12621.2|12617.2|12622|12618|12610.5|12606.5|19
1600743600000|2020-09-22 03:00:00|12622|12618|12619.7|12615.7|12623|12619|12616.2|12612.2|7
1600743900000|2020-09-22 03:05:00|12622|12618|12634|12630|12638.5|12634.5|12622|12618|40
1600744200000|2020-09-22 03:10:00|12633.7|12629.7|12631.5|12627.5|12633.7|12629.7|12623|12619|14
1600744500000|2020-09-22 03:15:00|12631.7|12627.7|12643|12639|12643|12639|12631.5|12627.5|4
1600744800000|2020-09-22 03:20:00|12643.2|12639.2|12645.7|12641.7|12647.5|12643.5|12641.5|12637.5|14
1600745100000|2020-09-22 03:25:00|12645.5|12641.5|12647|12643|12647|12643|12642.2|12638.2|5
1600745400000|2020-09-22 03:30:00|12646.7|12642.7|12636.2|12632.2|12646.7|12642.7|12635.5|12631.5|11
1600745700000|2020-09-22 03:35:00|12636|12632|12647.2|12643.2|12647.2|12643.2|12636|12632|2
1600746000000|2020-09-22 03:40:00|12647|12643|12644.5|12640.5|12653.5|12649.5|12641.7|12637.7|32
1600746300000|2020-09-22 03:45:00|12644.7|12640.7|12638.5|12634.5|12644.7|12640.7|12635.7|12631.7|8
1600746600000|2020-09-22 03:50:00|12638.2|12634.2|12636|12632|12638.5|12634.5|12635.7|12631.7|1
1600746900000|2020-09-22 03:55:00|12636.2|12632.2|12633.2|12629.2|12638.7|12634.7|12631.5|12627.5|3
1600747200000|2020-09-22 04:00:00|12632.2|12628.2|12626.7|12622.7|12632.2|12628.2|12623|12619|10
1600747500000|2020-09-22 04:05:00|12629|12625|12631.2|12627.2|12632|12628|12628|12624|4
1600747800000|2020-09-22 04:10:00|12630.2|12626.2|12633.2|12629.2|12634|12630|12627.7|12623.7|0
1600748100000|2020-09-22 04:15:00|12633.5|12629.5|12632|12628|12634.2|12630.2|12627.5|12623.5|5
1600748400000|2020-09-22 04:20:00|12632.2|12628.2|12630|12626|12632.5|12628.5|12625.7|12621.7|0
1600748700000|2020-09-22 04:25:00|12630.2|12626.2|12623.2|12619.2|12631.5|12627.5|12621.7|12617.7|5
1600749000000|2020-09-22 04:30:00|12622.7|12618.7|12640|12636|12642.2|12638.2|12622.7|12618.7|9
1600749300000|2020-09-22 04:35:00|12640.5|12636.5|12637.5|12633.5|12645.2|12641.2|12637.5|12633.5|10
1600749600000|2020-09-22 04:40:00|12637.2|12633.2|12642|12638|12642|12638|12636.7|12632.7|0
1600749900000|2020-09-22 04:45:00|12641.7|12637.7|12641.5|12637.5|12641.7|12637.7|12637.5|12633.5|1
1600750200000|2020-09-22 04:50:00|12641.2|12637.2|12642.5|12638.5|12642.7|12638.7|12634.7|12630.7|5
1600750500000|2020-09-22 04:55:00|12642.2|12638.2|12642|12638|12642.2|12638.2|12635.7|12631.7|0
1600750800000|2020-09-22 05:00:00|12642.2|12638.2|12630.5|12626.5|12642.5|12638.5|12626.7|12622.7|11
1600751100000|2020-09-22 05:05:00|12630.2|12626.2|12624.2|12620.2|12631.5|12627.5|12623.7|12619.7|4
1600751400000|2020-09-22 05:10:00|12624|12620|12622.2|12618.2|12626.2|12622.2|12620.7|12616.7|3
1600751700000|2020-09-22 05:15:00|12622|12618|12613|12609|12622|12618|12610.5|12606.5|16
1600752000000|2020-09-22 05:20:00|12614|12610|12608.7|12604.7|12615.5|12611.5|12607.2|12603.2|22
1600752300000|2020-09-22 05:25:00|12609|12605|12608.7|12604.7|12613.5|12609.5|12603.2|12599.2|10
1600752600000|2020-09-22 05:30:00|12609|12605|12607.5|12603.5|12609.2|12605.2|12602.7|12598.7|11
1600752900000|2020-09-22 05:35:00|12605|12601|12602.7|12598.7|12612.7|12608.7|12601.7|12597.7|33
1600753200000|2020-09-22 05:40:00|12603|12599|12596.2|12592.2|12605.5|12601.5|12594|12590|21
1600753500000|2020-09-22 05:45:00|12596.5|12592.5|12580.2|12576.2|12600|12596|12580.2|12576.2|59
1600753800000|2020-09-22 05:50:00|12579.7|12575.7|12585.2|12581.2|12585.5|12581.5|12579|12575|39
1600754100000|2020-09-22 05:55:00|12586.2|12582.2|12589.2|12585.2|12593.5|12589.5|12581.7|12577.7|59
1600754400000|2020-09-22 06:00:00|12588.2|12586.2|12627|12625|12631|12629|12587.5|12585.5|266
1600754700000|2020-09-22 06:05:00|12626.5|12624.5|12605.2|12603.2|12631|12629|12601.7|12599.7|257
1600755000000|2020-09-22 06:10:00|12604.7|12602.7|12613.7|12611.7|12615.5|12613.5|12599.2|12597.2|278
1600755300000|2020-09-22 06:15:00|12614|12612|12570.7|12568.7|12618|12616|12570.2|12568.2|505
1600755600000|2020-09-22 06:20:00|12571|12569|12567.5|12565.5|12571.2|12569.2|12561.7|12559.7|352
1600755900000|2020-09-22 06:25:00|12567.7|12565.7|12576.2|12574.2|12595.5|12593.5|12564.7|12562.7|467
1600756200000|2020-09-22 06:30:00|12576|12574|12587.7|12585.7|12592.2|12590.2|12566|12564|412
1600756500000|2020-09-22 06:35:00|12588|12586|12587.5|12585.5|12601.2|12599.2|12581|12579|336
1600756800000|2020-09-22 06:40:00|12587.2|12585.2|12584.2|12582.2|12590.7|12588.7|12580.7|12578.7|227
1600757100000|2020-09-22 06:45:00|12584.7|12582.7|12595.2|12593.2|12597.2|12595.2|12583.5|12581.5|278
1600757400000|2020-09-22 06:50:00|12595.5|12593.5|12589.2|12587.2|12600.5|12598.5|12587.7|12585.7|249
1600757700000|2020-09-22 06:55:00|12589.5|12587.5|12609.7|12607.7|12616.7|12614.7|12586.2|12584.2|590
1600758000000|2020-09-22 07:00:00|12609.3|12608.1|12633.1|12631.9|12634.6|12633.4|12589.1|12587.9|2218
1600758300000|2020-09-22 07:05:00|12632.8|12631.6|12622.6|12621.4|12650.3|12649.1|12613.3|12612.1|1510
1600758600000|2020-09-22 07:10:00|12622.3|12621.1|12607.1|12605.9|12628.6|12627.4|12594.3|12593.1|1189
1600758900000|2020-09-22 07:15:00|12606.8|12605.6|12616.6|12615.4|12628.3|12627.1|12591.8|12590.6|1210
1600759200000|2020-09-22 07:20:00|12616.8|12615.6|12643.6|12642.4|12661.3|12660.1|12611.6|12610.4|1311
1600759500000|2020-09-22 07:25:00|12643.3|12642.1|12636.6|12635.4|12648.8|12647.6|12616.3|12615.1|849
1600759800000|2020-09-22 07:30:00|12635.6|12634.4|12632.6|12631.4|12658.3|12657.1|12623.3|12622.1|955
1600760100000|2020-09-22 07:35:00|12632.3|12631.1|12639.3|12638.1|12653.3|12652.1|12620.1|12618.9|835
1600760400000|2020-09-22 07:40:00|12639.6|12638.4|12638.7|12637.5|12657.7|12656.5|12636.7|12635.5|541
1600760700000|2020-09-22 07:45:00|12639.7|12638.5|12645.7|12644.5|12654.7|12653.5|12635.7|12634.5|446
1600761000000|2020-09-22 07:50:00|12645.5|12644.3|12650|12648.8|12657.7|12656.5|12645.5|12644.3|499
1600761300000|2020-09-22 07:55:00|12650.2|12649|12662.7|12661.5|12664.5|12663.3|12647.7|12646.5|760
1600761600000|2020-09-22 08:00:00|12662.5|12661.3|12669|12667.8|12678|12676.8|12659.2|12658|808
1600761900000|2020-09-22 08:05:00|12669.2|12668|12679|12677.8|12683.5|12682.3|12666|12664.8|797
1600762200000|2020-09-22 08:10:00|12678.7|12677.5|12682|12680.8|12682.7|12681.5|12665.7|12664.5|883
1600762500000|2020-09-22 08:15:00|12681.7|12680.5|12672.7|12671.5|12688.2|12687|12672.5|12671.3|606
1600762800000|2020-09-22 08:20:00|12673|12671.8|12650|12648.8|12673|12671.8|12646|12644.8|811
1600763100000|2020-09-22 08:25:00|12649.7|12648.5|12654.5|12653.3|12656.2|12655|12642|12640.8|527
1600763400000|2020-09-22 08:30:00|12654.2|12653|12661|12659.8|12662.2|12661|12648.2|12647|374
1600763700000|2020-09-22 08:35:00|12660.7|12659.5|12649.5|12648.3|12662.7|12661.5|12643|12641.8|381
1600764000000|2020-09-22 08:40:00|12649.7|12648.5|12641.2|12640|12652.7|12651.5|12634.5|12633.3|417
1600764300000|2020-09-22 08:45:00|12641|12639.8|12632|12630.8|12645.7|12644.5|12629.5|12628.3|375
1600764600000|2020-09-22 08:50:00|12632.2|12631|12629|12627.8|12632.7|12631.5|12619.2|12618|687
1600764900000|2020-09-22 08:55:00|12629.2|12628|12643.5|12642.3|12645.2|12644|12629|12627.8|411
1600765200000|2020-09-22 09:00:00|12643.2|12642|12643.2|12642|12643.7|12642.5|12635|12633.8|438
1600765500000|2020-09-22 09:05:00|12642.7|12641.5|12660|12658.8|12660.7|12659.5|12641.5|12640.3|364
1600765800000|2020-09-22 09:10:00|12660.2|12659|12671.2|12670|12678.2|12677|12659.7|12658.5|753
1600766100000|2020-09-22 09:15:00|12671|12669.8|12670.2|12669|12679.7|12678.5|12669.5|12668.3|439
1600766400000|2020-09-22 09:20:00|12670|12668.8|12679.7|12678.5|12681.2|12680|12665.5|12664.3|465
1600766700000|2020-09-22 09:25:00|12679.5|12678.3|12676.7|12675.5|12690|12688.8|12670.5|12669.3|897
1600767000000|2020-09-22 09:30:00|12677|12675.8|12658.7|12657.5|12679.2|12678|12657.5|12656.3|620
1600767300000|2020-09-22 09:35:00|12659|12657.8|12664.7|12663.5|12667.2|12666|12659|12657.8|400
1600767600000|2020-09-22 09:40:00|12664.5|12663.3|12671.2|12670|12672.2|12671|12660.5|12659.3|318
1600767900000|2020-09-22 09:45:00|12671|12669.8|12665|12663.8|12674.5|12673.3|12661|12659.8|363
1600768200000|2020-09-22 09:50:00|12664.7|12663.5|12662.5|12661.3|12677.2|12676|12662.5|12661.3|336
1600768500000|2020-09-22 09:55:00|12662.7|12661.5|12662.7|12661.5|12666|12664.8|12654.7|12653.5|411
1600768800000|2020-09-22 10:00:00|12662.5|12661.3|12660|12658.8|12665.7|12664.5|12653.5|12652.3|508
1600769100000|2020-09-22 10:05:00|12659.7|12658.5|12646.2|12645|12661|12659.8|12646|12644.8|333
1600769400000|2020-09-22 10:10:00|12646.5|12645.3|12650.5|12649.3|12652|12650.8|12645|12643.8|441
1600769700000|2020-09-22 10:15:00|12650.2|12649|12646.2|12645|12655.5|12654.3|12643.2|12642|398
1600770000000|2020-09-22 10:20:00|12646.5|12645.3|12673.7|12672.5|12676.7|12675.5|12646.5|12645.3|427
1600770300000|2020-09-22 10:25:00|12674|12672.8|12674.2|12673|12676.2|12675|12669.2|12668|312
1600770600000|2020-09-22 10:30:00|12674.5|12673.3|12680.7|12679.5|12682.7|12681.5|12673.5|12672.3|496
1600770900000|2020-09-22 10:35:00|12681|12679.8|12675|12673.8|12688|12686.8|12674.7|12673.5|381
1600771200000|2020-09-22 10:40:00|12674.7|12673.5|12682.2|12681|12689.2|12688|12673.7|12672.5|445
1600771500000|2020-09-22 10:45:00|12682|12680.8|12667.2|12666|12683|12681.8|12665.7|12664.5|287
1600771800000|2020-09-22 10:50:00|12668.2|12667|12665.7|12664.5|12670.2|12669|12663|12661.8|183
1600772100000|2020-09-22 10:55:00|12666|12664.8|12665.7|12664.5|12679|12677.8|12662.2|12661|427
1600772400000|2020-09-22 11:00:00|12666.7|12665.5|12662.2|12661|12671|12669.8|12659|12657.8|331
1600772700000|2020-09-22 11:05:00|12662|12660.8|12665.7|12664.5|12667.7|12666.5|12659.5|12658.3|191
1600773000000|2020-09-22 11:10:00|12665.5|12664.3|12678.2|12677|12681|12679.8|12663.2|12662|245
1600773300000|2020-09-22 11:15:00|12678.5|12677.3|12683.2|12682|12686.2|12685|12677.2|12676|277
1600773600000|2020-09-22 11:20:00|12683.5|12682.3|12685.5|12684.3|12686.7|12685.5|12681.2|12680|166
1600773900000|2020-09-22 11:25:00|12685.2|12684|12691|12689.8|12693.2|12692|12683|12681.8|306
1600774200000|2020-09-22 11:30:00|12691.5|12690.3|12681.7|12680.5|12693.7|12692.5|12680.7|12679.5|402
1600774500000|2020-09-22 11:35:00|12681.5|12680.3|12676.2|12675|12688.7|12687.5|12675.5|12674.3|449
1600774800000|2020-09-22 11:40:00|12676.6|12675.4|12658.6|12657.4|12679.1|12677.9|12658.4|12657.2|649
1600775100000|2020-09-22 11:45:00|12658.9|12657.7|12652.6|12651.4|12659.4|12658.2|12648.9|12647.7|420
1600775400000|2020-09-22 11:50:00|12652.1|12650.9|12629.9|12628.7|12652.6|12651.4|12625.6|12624.4|840
1600775700000|2020-09-22 11:55:00|12630.1|12628.9|12631.6|12630.4|12635.1|12633.9|12625.6|12624.4|450
1600776000000|2020-09-22 12:00:00|12631.9|12630.7|12628.1|12626.9|12643.6|12642.4|12624.4|12623.2|510
1600776300000|2020-09-22 12:05:00|12627.9|12626.7|12633.1|12631.9|12635.4|12634.2|12624.4|12623.2|331
1600776600000|2020-09-22 12:10:00|12631.9|12630.7|12637.9|12636.7|12643.1|12641.9|12630.4|12629.2|296
1600776900000|2020-09-22 12:15:00|12638.1|12636.9|12634.6|12633.4|12640.4|12639.2|12628.4|12627.2|449
1600777200000|2020-09-22 12:20:00|12634.9|12633.7|12631.1|12629.9|12636.1|12634.9|12622.4|12621.2|393
1600777500000|2020-09-22 12:25:00|12631.4|12630.2|12636.6|12635.4|12639.9|12638.7|12623.9|12622.7|447
1600777800000|2020-09-22 12:30:00|12637.1|12635.9|12645.6|12644.4|12648.6|12647.4|12631.9|12630.7|414
1600778100000|2020-09-22 12:35:00|12645.1|12643.9|12646.1|12644.9|12651.4|12650.2|12638.6|12637.4|336
1600778400000|2020-09-22 12:40:00|12645.9|12644.7|12651.1|12649.9|12651.6|12650.4|12643.4|12642.2|227
1600778700000|2020-09-22 12:45:00|12651.4|12650.2|12649.1|12647.9|12652.6|12651.4|12644.6|12643.4|251
1600779000000|2020-09-22 12:50:00|12649.4|12648.2|12649.9|12648.7|12653.9|12652.7|12643.9|12642.7|369
1600779300000|2020-09-22 12:55:00|12650.1|12648.9|12650.1|12648.9|12654.1|12652.9|12645.4|12644.2|390
1600779600000|2020-09-22 13:00:00|12650.4|12649.2|12658.1|12656.9|12660.4|12659.2|12650.1|12648.9|355
1600779900000|2020-09-22 13:05:00|12658.4|12657.2|12671.1|12669.9|12672.4|12671.2|12655.9|12654.7|418
1600780200000|2020-09-22 13:10:00|12671.6|12670.4|12663.6|12662.4|12674.1|12672.9|12661.1|12659.9|394
1600780500000|2020-09-22 13:15:00|12663.4|12662.2|12663.1|12661.9|12664.1|12662.9|12655.6|12654.4|352
1600780800000|2020-09-22 13:20:00|12663.6|12662.4|12664.9|12663.7|12668.6|12667.4|12663.1|12661.9|239
1600781100000|2020-09-22 13:25:00|12665.1|12663.9|12677.6|12676.4|12679.6|12678.4|12665.1|12663.9|507
1600781400000|2020-09-22 13:30:00|12677.4|12676.2|12676.4|12675.2|12690.9|12689.7|12669.6|12668.4|941
1600781700000|2020-09-22 13:35:00|12676.1|12674.9|12678.4|12677.2|12682.4|12681.2|12668.6|12667.4|778
1600782000000|2020-09-22 13:40:00|12678.6|12677.4|12667.1|12665.9|12688.9|12687.7|12664.1|12662.9|739
1600782300000|2020-09-22 13:45:00|12667.4|12666.2|12654.6|12653.4|12675.1|12673.9|12654.6|12653.4|796
1600782600000|2020-09-22 13:50:00|12654.4|12653.2|12638.1|12636.9|12656.4|12655.2|12631.9|12630.7|1171
1600782900000|2020-09-22 13:55:00|12638.4|12637.2|12640.4|12639.2|12645.1|12643.9|12632.9|12631.7|531
1600783200000|2020-09-22 14:00:00|12640.6|12639.4|12651.6|12650.4|12655.6|12654.4|12638.4|12637.2|707
1600783500000|2020-09-22 14:05:00|12650.4|12649.2|12665.9|12664.7|12668.6|12667.4|12646.1|12644.9|680
1600783800000|2020-09-22 14:10:00|12664.9|12663.7|12670.1|12668.9|12672.6|12671.4|12652.1|12650.9|741
1600784100000|2020-09-22 14:15:00|12669.6|12668.4|12680.6|12679.4|12681.9|12680.7|12669.1|12667.9|648
1600784400000|2020-09-22 14:20:00|12681.6|12680.4|12665.9|12664.7|12685.1|12683.9|12664.4|12663.2|669
1600784700000|2020-09-22 14:25:00|12666.1|12664.9|12685.1|12683.9|12685.6|12684.4|12662.1|12660.9|610
1600785000000|2020-09-22 14:30:00|12685.4|12684.2|12690.9|12689.7|12693.6|12692.4|12682.6|12681.4|873
1600785300000|2020-09-22 14:35:00|12691.1|12689.9|12682.6|12681.4|12702.9|12701.7|12680.6|12679.4|1110
1600785600000|2020-09-22 14:40:00|12682.9|12681.7|12668.4|12667.2|12685.1|12683.9|12663.9|12662.7|996
1600785900000|2020-09-22 14:45:00|12668.6|12667.4|12648.1|12646.9|12670.6|12669.4|12646.1|12644.9|873
1600786200000|2020-09-22 14:50:00|12648.4|12647.2|12651.4|12650.2|12660.4|12659.2|12647.1|12645.9|570
1600786500000|2020-09-22 14:55:00|12651.9|12650.7|12621.6|12620.4|12653.9|12652.7|12620.6|12619.4|961
1600786800000|2020-09-22 15:00:00|12621.4|12620.2|12608.1|12606.9|12633.1|12631.9|12604.1|12602.9|1185
1600787100000|2020-09-22 15:05:00|12608.4|12607.2|12620.4|12619.2|12624.9|12623.7|12603.1|12601.9|1064
1600787400000|2020-09-22 15:10:00|12620.6|12619.4|12630.1|12628.9|12636.6|12635.4|12614.1|12612.9|731
1600787700000|2020-09-22 15:15:00|12629.9|12628.7|12648.9|12647.7|12650.6|12649.4|12627.9|12626.7|608
1600788000000|2020-09-22 15:20:00|12649.1|12647.9|12657.1|12655.9|12659.6|12658.4|12647.9|12646.7|633
1600788300000|2020-09-22 15:25:00|12656.9|12655.7|12643.6|12642.4|12657.1|12655.9|12634.1|12632.9|1263
1600788600000|2020-09-22 15:30:00|12643.9|12642.7|12595.8|12593.8|12645.5|12643.5|12583.5|12581.5|3167
1600788900000|2020-09-22 15:35:00|12595.5|12593.5|12593.8|12591.8|12600.3|12598.3|12582.8|12580.8|1840
1600789200000|2020-09-22 15:40:00|12593.5|12591.5|12599.8|12597.8|12603.5|12601.5|12586.5|12584.5|974
1600789500000|2020-09-22 15:45:00|12599.5|12597.5|12612.5|12610.5|12614.8|12612.8|12597|12595|431
1600789800000|2020-09-22 15:50:00|12613.3|12611.3|12612.3|12610.3|12614.5|12612.5|12604|12602|242
1600790100000|2020-09-22 15:55:00|12612.5|12610.5|12622|12620|12623|12621|12609.5|12607.5|333
1600790400000|2020-09-22 16:00:00|12621.5|12619.5|12631.8|12629.8|12633|12631|12619.3|12617.3|381
1600790700000|2020-09-22 16:05:00|12632|12630|12631|12629|12635|12633|12630.3|12628.3|163
1600791000000|2020-09-22 16:10:00|12630.8|12628.8|12629|12627|12634.8|12632.8|12624.5|12622.5|262
1600791300000|2020-09-22 16:15:00|12628.8|12626.8|12619|12617|12629.8|12627.8|12616.5|12614.5|308
1600791600000|2020-09-22 16:20:00|12619.3|12617.3|12617.5|12615.5|12621.3|12619.3|12613.8|12611.8|260
1600791900000|2020-09-22 16:25:00|12617.8|12615.8|12620.5|12618.5|12622.8|12620.8|12611.5|12609.5|170
1600792200000|2020-09-22 16:30:00|12620.3|12618.3|12610.5|12608.5|12626.8|12624.8|12610.3|12608.3|249
1600792500000|2020-09-22 16:35:00|12611|12609|12616.3|12614.3|12621|12619|12608|12606|191
1600792800000|2020-09-22 16:40:00|12615.8|12613.8|12615.8|12613.8|12618|12616|12610.8|12608.8|94
1600793100000|2020-09-22 16:45:00|12615.3|12613.3|12598.8|12596.8|12616.8|12614.8|12595.5|12593.5|212
1600793400000|2020-09-22 16:50:00|12599.5|12597.5|12589.8|12587.8|12602.5|12600.5|12587.8|12585.8|269
1600793700000|2020-09-22 16:55:00|12589.3|12587.3|12587|12585|12589.8|12587.8|12571.8|12569.8|563
1600794000000|2020-09-22 17:00:00|12586.8|12584.8|12593.5|12591.5|12595|12593|12585|12583|176
1600794300000|2020-09-22 17:05:00|12593.3|12591.3|12602.8|12600.8|12602.8|12600.8|12590.5|12588.5|159
1600794600000|2020-09-22 17:10:00|12602|12600|12610|12608|12614.5|12612.5|12601.8|12599.8|215
1600794900000|2020-09-22 17:15:00|12610.3|12608.3|12620.5|12618.5|12621.3|12619.3|12608.8|12606.8|63
1600795200000|2020-09-22 17:20:00|12620.8|12618.8|12628.5|12626.5|12629.8|12627.8|12618.5|12616.5|128
1600795500000|2020-09-22 17:25:00|12628.8|12626.8|12631.3|12629.3|12632.3|12630.3|12625|12623|103
1600795800000|2020-09-22 17:30:00|12631|12629|12629.5|12627.5|12632.5|12630.5|12626.5|12624.5|91
1600796100000|2020-09-22 17:35:00|12629.3|12627.3|12631.5|12629.5|12632.5|12630.5|12623.3|12621.3|132
1600796400000|2020-09-22 17:40:00|12631.8|12629.8|12633.3|12631.3|12635|12633|12628|12626|145
1600796700000|2020-09-22 17:45:00|12633.5|12631.5|12640.5|12638.5|12642.5|12640.5|12630.3|12628.3|124
1600797000000|2020-09-22 17:50:00|12640|12638|12640.8|12638.8|12643|12641|12636|12634|132
1600797300000|2020-09-22 17:55:00|12640.5|12638.5|12641|12639|12643.5|12641.5|12637|12635|148
1600797600000|2020-09-22 18:00:00|12641.8|12639.8|12659.3|12657.3|12661|12659|12641.8|12639.8|238
1600797900000|2020-09-22 18:05:00|12659.5|12657.5|12657|12655|12663|12661|12656.3|12654.3|181
1600798200000|2020-09-22 18:10:00|12657.3|12655.3|12657.8|12655.8|12658.8|12656.8|12652.8|12650.8|160
1600798500000|2020-09-22 18:15:00|12658|12656|12659.5|12657.5|12662.3|12660.3|12653.5|12651.5|157
1600798800000|2020-09-22 18:20:00|12659|12657|12646.8|12644.8|12659|12657|12645|12643|195
1600799100000|2020-09-22 18:25:00|12647|12645|12653.3|12651.3|12653.5|12651.5|12646.8|12644.8|116
1600799400000|2020-09-22 18:30:00|12653.8|12651.8|12643.3|12641.3|12657.8|12655.8|12641.3|12639.3|167
1600799700000|2020-09-22 18:35:00|12643|12641|12649.5|12647.5|12652.5|12650.5|12641|12639|121
1600800000000|2020-09-22 18:40:00|12649.3|12647.3|12647.8|12645.8|12656|12654|12645|12643|127
1600800300000|2020-09-22 18:45:00|12647.5|12645.5|12646|12644|12650|12648|12643.5|12641.5|111
1600800600000|2020-09-22 18:50:00|12645.8|12643.8|12639.3|12637.3|12646.5|12644.5|12638.3|12636.3|87
1600800900000|2020-09-22 18:55:00|12639|12637|12643.3|12641.3|12649.5|12647.5|12638.3|12636.3|73
1600801200000|2020-09-22 19:00:00|12642.3|12640.3|12637.5|12635.5|12643.8|12641.8|12635.8|12633.8|119
1600801500000|2020-09-22 19:05:00|12637.8|12635.8|12651.5|12649.5|12654|12652|12637.3|12635.3|78
1600801800000|2020-09-22 19:10:00|12651.3|12649.3|12647.5|12645.5|12653.8|12651.8|12646.3|12644.3|38
1600802100000|2020-09-22 19:15:00|12647.3|12645.3|12651.3|12649.3|12652.3|12650.3|12641|12639|61
1600802400000|2020-09-22 19:20:00|12651|12649|12653.5|12651.5|12656.5|12654.5|12645|12643|60
1600802700000|2020-09-22 19:25:00|12653.8|12651.8|12663|12661|12665.3|12663.3|12653.8|12651.8|126
1600803000000|2020-09-22 19:30:00|12663.5|12661.5|12658.5|12656.5|12664.8|12662.8|12651.8|12649.8|181
1600803300000|2020-09-22 19:35:00|12658.3|12656.3|12667|12665|12668.8|12666.8|12655.5|12653.5|109
1600803600000|2020-09-22 19:40:00|12666.8|12664.8|12672|12670|12675.5|12673.5|12666|12664|126
1600803900000|2020-09-22 19:45:00|12672.3|12670.3|12694|12692|12697|12695|12671.5|12669.5|286
1600804200000|2020-09-22 19:50:00|12692.8|12690.8|12691.8|12689.8|12692.8|12690.8|12679.8|12677.8|401
1600804500000|2020-09-22 19:55:00|12692|12690|12691|12689|12697.3|12695.3|12685.3|12683.3|313
1600804800000|2020-09-22 20:00:00|12694.5|12689.5|12688.8|12683.8|12696.5|12691.5|12686.9|12681.9|13
1600805100000|2020-09-22 20:05:00|12687.8|12682.8|12682.8|12677.8|12687.8|12682.8|12680.7|12675.7|0
1600805400000|2020-09-22 20:10:00|12681.8|12676.8|12678.5|12673.5|12683.3|12678.3|12665.5|12660.5|0
1600805700000|2020-09-22 20:15:00|12678.8|12673.8|12685.5|12680.5|12687.1|12682.1|12678.8|12673.8|0
1600806000000|2020-09-22 20:20:00|12686.3|12681.3|12686.3|12681.3|12686.4|12681.4|12685.5|12680.5|0
1600806300000|2020-09-22 20:25:00|12686|12681|12685.1|12680.1|12686.9|12681.9|12684.5|12679.5|0
1600806600000|2020-09-22 20:30:00|12684|12679|12689.8|12684.8|12694.6|12689.6|12684|12679|0
1600806900000|2020-09-22 20:35:00|12688.9|12683.9|12680.5|12675.5|12690.7|12685.7|12678.6|12673.6|0
1600807200000|2020-09-22 20:40:00|12679.6|12674.6|12682.7|12677.7|12684.9|12679.9|12678.6|12673.6|0
1600807500000|2020-09-22 20:45:00|12681.7|12676.7|12679.2|12674.2|12684.7|12679.7|12678.2|12673.2|0
1600807800000|2020-09-22 20:50:00|12680.1|12675.1|12682.9|12677.9|12682.9|12677.9|12679|12674|0
1600808100000|2020-09-22 20:55:00|12681.9|12676.9|12685.8|12680.8|12689.9|12684.9|12681|12676|0
1600808400000|2020-09-22 21:00:00|12685.9|12680.9|12683.3|12678.3|12685.9|12680.9|12683.2|12678.2|0
1600808700000|2020-09-22 21:05:00|12684.5|12679.5|12684.7|12679.7|12684.8|12679.8|12684.5|12679.5|0
1600809000000|2020-09-22 21:10:00|12684.5|12679.5|12684.5|12679.5|12684.6|12679.6|12684.4|12679.4|0
1600809300000|2020-09-22 21:15:00|12684.6|12679.6|12684.1|12679.1|12684.6|12679.6|12684.1|12679.1|0
1600809600000|2020-09-22 21:20:00|12683.1|12678.1|12682.7|12677.7|12683.1|12678.1|12682.5|12677.5|0
1600809900000|2020-09-22 21:25:00|12683|12678|12682.3|12677.3|12683.4|12678.4|12682.3|12677.3|0
1600810200000|2020-09-22 21:30:00|12681.1|12676.1|12682.9|12677.9|12684|12679|12680.2|12675.2|0
1600810500000|2020-09-22 21:35:00|12681.8|12676.8|12681.3|12676.3|12682.6|12677.6|12681.3|12676.3|0
1600810800000|2020-09-22 21:40:00|12681.4|12676.4|12682.9|12677.9|12682.9|12677.9|12681.4|12676.4|0
1600811100000|2020-09-22 21:45:00|12682.6|12677.6|12684.3|12679.3|12684.3|12679.3|12681.8|12676.8|0
1600811400000|2020-09-22 21:50:00|12684|12679|12686.2|12681.2|12687.2|12682.2|12684|12679|0
1600811700000|2020-09-22 21:55:00|12686.4|12681.4|12685.9|12680.9|12688.3|12683.3|12685.8|12680.8|0
1600812000000|2020-09-22 22:00:00|12690.3|12685.3|12684.8|12679.8|12695.1|12690.1|12683.9|12678.9|0
1600812300000|2020-09-22 22:05:00|12684.3|12679.3|12688.2|12683.2|12688.2|12683.2|12683.3|12678.3|0
1600812600000|2020-09-22 22:10:00|12689.1|12684.1|12686|12681|12689.8|12684.8|12685|12680|0
1600812900000|2020-09-22 22:15:00|12685.5|12680.5|12675.8|12670.8|12686.9|12681.9|12669.3|12664.3|0
1600813200000|2020-09-22 22:20:00|12676.7|12671.7|12681.2|12676.2|12681.7|12676.7|12672.9|12667.9|0
1600813500000|2020-09-22 22:25:00|12681|12676|12681.4|12676.4|12681.5|12676.5|12676.4|12671.4|0
1600813800000|2020-09-22 22:30:00|12681.8|12676.8|12693.9|12688.9|12698.7|12693.7|12681.8|12676.8|0
1600814100000|2020-09-22 22:35:00|12694.3|12689.3|12687.2|12682.2|12698.6|12693.6|12684.3|12679.3|0
1600814400000|2020-09-22 22:40:00|12686.7|12681.7|12678.6|12673.6|12686.7|12681.7|12675.2|12670.2|0
1600814700000|2020-09-22 22:45:00|12679.6|12674.6|12675.9|12670.9|12684.4|12679.4|12673|12668|0
1600815000000|2020-09-22 22:50:00|12677.3|12672.3|12674.5|12669.5|12677.3|12672.3|12667.3|12662.3|0
1600815300000|2020-09-22 22:55:00|12675|12670|12669|12664|12675.5|12670.5|12665.9|12660.9|0
1600815600000|2020-09-22 23:00:00|12668.6|12663.6|12668.2|12663.2|12674.3|12669.3|12665.7|12660.7|0
1600815900000|2020-09-22 23:05:00|12668.7|12663.7|12670.5|12665.5|12672.5|12667.5|12666.7|12661.7|0
1600816200000|2020-09-22 23:10:00|12671|12666|12672|12667|12673|12668|12665.3|12660.3|0
1600816500000|2020-09-22 23:15:00|12672.5|12667.5|12670.1|12665.1|12674.9|12669.9|12669.7|12664.7|0
1600816800000|2020-09-22 23:20:00|12669.2|12664.2|12674.9|12669.9|12675.9|12670.9|12666.8|12661.8|0
1600817100000|2020-09-22 23:25:00|12675.4|12670.4|12674.2|12669.2|12675.9|12670.9|12671.3|12666.3|0
1600817400000|2020-09-22 23:30:00|12675.2|12670.2|12672.4|12667.4|12679.1|12674.1|12671.4|12666.4|0
1600817700000|2020-09-22 23:35:00|12671.4|12666.4|12680.1|12675.1|12682.1|12677.1|12671.4|12666.4|0
1600818000000|2020-09-22 23:40:00|12681.1|12676.1|12688.8|12683.8|12693.4|12688.4|12680.1|12675.1|0
1600818300000|2020-09-22 23:45:00|12689.3|12684.3|12688|12683|12692.3|12687.3|12685.5|12680.5|0
1600818600000|2020-09-22 23:50:00|12687.3|12682.3|12695.3|12690.3|12698.3|12693.3|12686.5|12681.5|0
1600818900000|2020-09-22 23:55:00|12695.8|12690.8|12702.3|12697.3|12702.3|12697.3|12690.5|12685.5|0
1600819200000|2020-09-23 00:00:00|12701.4|12696.4|12702.4|12697.4|12708.2|12703.2|12698.5|12693.5|0
1600819500000|2020-09-23 00:05:00|12701.5|12696.5|12702.4|12697.4|12703.4|12698.4|12696.7|12691.7|0
1600819800000|2020-09-23 00:10:00|12703.3|12698.3|12697.6|12692.6|12705.2|12700.2|12696.6|12691.6|0
1600820100000|2020-09-23 00:15:00|12698|12693|12711.3|12707.3|12717.8|12713.8|12688.8|12684.8|157
1600820400000|2020-09-23 00:20:00|12711|12707|12707|12703|12711.3|12707.3|12704.3|12700.3|32
1600820700000|2020-09-23 00:25:00|12706|12702|12707.3|12703.3|12710.3|12706.3|12699.3|12695.3|19
1600821000000|2020-09-23 00:30:00|12707|12703|12701.3|12697.3|12714|12710|12695.5|12691.5|68
1600821300000|2020-09-23 00:35:00|12700.5|12696.5|12693|12689|12701.3|12697.3|12692.8|12688.8|14
1600821600000|2020-09-23 00:40:00|12693.3|12689.3|12706|12702|12706|12702|12693.3|12689.3|29
1600821900000|2020-09-23 00:45:00|12706.3|12702.3|12685|12681|12711.5|12707.5|12677.8|12673.8|55
1600822200000|2020-09-23 00:50:00|12684.8|12680.8|12680.8|12676.8|12686.8|12682.8|12679|12675|15
1600822500000|2020-09-23 00:55:00|12681.5|12677.5|12672.5|12668.5|12687.5|12683.5|12672.3|12668.3|36
1600822800000|2020-09-23 01:00:00|12672.8|12668.8|12676|12672|12682|12678|12670|12666|34
1600823100000|2020-09-23 01:05:00|12675.8|12671.8|12670.5|12666.5|12676|12672|12665.5|12661.5|21
1600823400000|2020-09-23 01:10:00|12669.5|12665.5|12661.8|12657.8|12671.3|12667.3|12657|12653|57
1600823700000|2020-09-23 01:15:00|12663.8|12659.8|12674|12670|12680.5|12676.5|12662.5|12658.5|41
1600824000000|2020-09-23 01:20:00|12674.3|12670.3|12671.5|12667.5|12678.5|12674.5|12671.3|12667.3|10
1600824300000|2020-09-23 01:25:00|12671.3|12667.3|12669|12665|12675.5|12671.5|12666.5|12662.5|9
1600824600000|2020-09-23 01:30:00|12668.8|12664.8|12686.5|12682.5|12686.5|12682.5|12665.5|12661.5|22
1600824900000|2020-09-23 01:35:00|12688.3|12684.3|12689.3|12685.3|12698.5|12694.5|12686.3|12682.3|33
1600825200000|2020-09-23 01:40:00|12689.8|12685.8|12679.8|12675.8|12691.3|12687.3|12675.5|12671.5|19
1600825500000|2020-09-23 01:45:00|12679|12675|12694.5|12690.5|12695.3|12691.3|12678|12674|16
1600825800000|2020-09-23 01:50:00|12694.8|12690.8|12696.8|12692.8|12703.3|12699.3|12686.8|12682.8|15
1600826100000|2020-09-23 01:55:00|12697|12693|12696.5|12692.5|12700|12696|12692|12688|8
1600826400000|2020-09-23 02:00:00|12696.3|12692.3|12698.3|12694.3|12708|12704|12692.8|12688.8|17
1600826700000|2020-09-23 02:05:00|12698.5|12694.5|12690.8|12686.8|12699.3|12695.3|12690.5|12686.5|14
1600827000000|2020-09-23 02:10:00|12690.5|12686.5|12690.8|12686.8|12695.8|12691.8|12688|12684|26
1600827300000|2020-09-23 02:15:00|12690.5|12686.5|12695.5|12691.5|12699|12695|12689.8|12685.8|10
1600827600000|2020-09-23 02:20:00|12695.8|12691.8|12684|12680|12701.8|12697.8|12683.8|12679.8|15
1600827900000|2020-09-23 02:25:00|12683.8|12679.8|12687.8|12683.8|12692|12688|12682.5|12678.5|2
1600828200000|2020-09-23 02:30:00|12687.5|12683.5|12689.8|12685.8|12689.8|12685.8|12675.8|12671.8|11
1600828500000|2020-09-23 02:35:00|12689.5|12685.5|12681.3|12677.3|12694.5|12690.5|12677.8|12673.8|8
1600828800000|2020-09-23 02:40:00|12681.5|12677.5|12678.8|12674.8|12688.3|12684.3|12678|12674|7
1600829100000|2020-09-23 02:45:00|12678.5|12674.5|12685.3|12681.3|12688.5|12684.5|12677|12673|13
1600829400000|2020-09-23 02:50:00|12684.3|12680.3|12686.5|12682.5|12690|12686|12684|12680|3
1600829700000|2020-09-23 02:55:00|12686.8|12682.8|12684.8|12680.8|12690.8|12686.8|12684.3|12680.3|7
1600830000000|2020-09-23 03:00:00|12684.5|12680.5|12671.8|12667.8|12684.5|12680.5|12671.8|12667.8|15
1600830300000|2020-09-23 03:05:00|12669.8|12665.8|12675.8|12671.8|12677.5|12673.5|12669.8|12665.8|15
1600830600000|2020-09-23 03:10:00|12676|12672|12682.8|12678.8|12685|12681|12676|12672|4
1600830900000|2020-09-23 03:15:00|12683|12679|12692.5|12688.5|12692.8|12688.8|12680.8|12676.8|6
1600831200000|2020-09-23 03:20:00|12692.3|12688.3|12691.5|12687.5|12693.5|12689.5|12689.8|12685.8|12
1600831500000|2020-09-23 03:25:00|12690.5|12686.5|12691.5|12687.5|12691.8|12687.8|12689|12685|16
1600831800000|2020-09-23 03:30:00|12692|12688|12695.8|12691.8|12702|12698|12692|12688|23
1600832100000|2020-09-23 03:35:00|12695.5|12691.5|12689.3|12685.3|12697.3|12693.3|12688.8|12684.8|9
1600832400000|2020-09-23 03:40:00|12689|12685|12689.8|12685.8|12692|12688|12687.5|12683.5|8
1600832700000|2020-09-23 03:45:00|12689.5|12685.5|12692.8|12688.8|12693.5|12689.5|12686.8|12682.8|7
1600833000000|2020-09-23 03:50:00|12693.5|12689.5|12685.5|12681.5|12695.8|12691.8|12685.3|12681.3|3
1600833300000|2020-09-23 03:55:00|12686|12682|12686.5|12682.5|12690.3|12686.3|12681|12677|14
1600833600000|2020-09-23 04:00:00|12686.3|12682.3|12688.8|12684.8|12691|12687|12681.8|12677.8|5
1600833900000|2020-09-23 04:05:00|12688.5|12684.5|12699|12695|12700.8|12696.8|12688.5|12684.5|9
1600834200000|2020-09-23 04:10:00|12698.8|12694.8|12694.8|12690.8|12699|12695|12694.8|12690.8|4
1600834500000|2020-09-23 04:15:00|12695|12691|12683.5|12679.5|12701.3|12697.3|12680.5|12676.5|26
1600834800000|2020-09-23 04:20:00|12683.8|12679.8|12691|12687|12694.8|12690.8|12683.5|12679.5|16
1600835100000|2020-09-23 04:25:00|12690.8|12686.8|12690.3|12686.3|12694.3|12690.3|12689.8|12685.8|3
1600835400000|2020-09-23 04:30:00|12690|12686|12695.8|12691.8|12695.8|12691.8|12688.3|12684.3|6
1600835700000|2020-09-23 04:35:00|12695.5|12691.5|12697.5|12693.5|12700|12696|12695.3|12691.3|1
1600836000000|2020-09-23 04:40:00|12697.8|12693.8|12700.8|12696.8|12704.8|12700.8|12697|12693|37
1600836300000|2020-09-23 04:45:00|12701|12697|12701|12697|12702.5|12698.5|12699.5|12695.5|7
1600836600000|2020-09-23 04:50:00|12700.8|12696.8|12697.3|12693.3|12701.8|12697.8|12697.3|12693.3|5
1600836900000|2020-09-23 04:55:00|12697|12693|12697.5|12693.5|12699.5|12695.5|12693.5|12689.5|8
1600837200000|2020-09-23 05:00:00|12697.8|12693.8|12699.5|12695.5|12702.5|12698.5|12697.8|12693.8|1
1600837500000|2020-09-23 05:05:00|12699.8|12695.8|12706|12702|12707.5|12703.5|12699.8|12695.8|9
1600837800000|2020-09-23 05:10:00|12705.8|12701.8|12704.3|12700.3|12707.8|12703.8|12704.3|12700.3|9
1600838100000|2020-09-23 05:15:00|12704|12700|12699|12695|12705.8|12701.8|12699|12695|8
1600838400000|2020-09-23 05:20:00|12699.3|12695.3|12715.8|12711.8|12716.3|12712.3|12699.3|12695.3|25
1600838700000|2020-09-23 05:25:00|12712|12708|12727|12723|12727|12723|12710.5|12706.5|53
1600839000000|2020-09-23 05:30:00|12726.8|12722.8|12734|12730|12734.5|12730.5|12724|12720|51
1600839300000|2020-09-23 05:35:00|12734.3|12730.3|12741.5|12737.5|12743.5|12739.5|12732.8|12728.8|88
1600839600000|2020-09-23 05:40:00|12742|12738|12735.3|12731.3|12742.8|12738.8|12733.3|12729.3|32
1600839900000|2020-09-23 05:45:00|12735|12731|12729|12725|12738.3|12734.3|12724.3|12720.3|70
1600840200000|2020-09-23 05:50:00|12728.8|12724.8|12732.8|12728.8|12733|12729|12726.3|12722.3|34
1600840500000|2020-09-23 05:55:00|12732.5|12728.5|12735.3|12731.3|12738|12734|12732.3|12728.3|46
1600840800000|2020-09-23 06:00:00|12734.3|12732.3|12734|12732|12742|12740|12718|12716|350
1600841100000|2020-09-23 06:05:00|12732.8|12730.8|12729.5|12727.5|12737.3|12735.3|12726|12724|198
1600841400000|2020-09-23 06:10:00|12729.3|12727.3|12714|12712|12734|12732|12712.5|12710.5|291
1600841700000|2020-09-23 06:15:00|12714.3|12712.3|12713.3|12711.3|12718.8|12716.8|12709.5|12707.5|229
1600842000000|2020-09-23 06:20:00|12712.8|12710.8|12711.8|12709.8|12717.8|12715.8|12707.5|12705.5|257
1600842300000|2020-09-23 06:25:00|12711.3|12709.3|12705|12703|12714.8|12712.8|12702|12700|212
1600842600000|2020-09-23 06:30:00|12705.3|12703.3|12719|12717|12719|12717|12700.8|12698.8|207
1600842900000|2020-09-23 06:35:00|12720.3|12718.3|12710.8|12708.8|12724.8|12722.8|12710.8|12708.8|202
1600843200000|2020-09-23 06:40:00|12709.8|12707.8|12716|12714|12721.3|12719.3|12707.3|12705.3|240
1600843500000|2020-09-23 06:45:00|12715.5|12713.5|12723|12721|12726.5|12724.5|12708.3|12706.3|161
1600843800000|2020-09-23 06:50:00|12723.3|12721.3|12724.5|12722.5|12727|12725|12716.5|12714.5|278
1600844100000|2020-09-23 06:55:00|12723.8|12721.8|12736.3|12734.3|12738.3|12736.3|12722|12720|508
1600844400000|2020-09-23 07:00:00|12736.8|12734.8|12732.4|12731.2|12751.6|12750.4|12719.6|12718.4|2256
1600844700000|2020-09-23 07:05:00|12733.1|12731.9|12729.4|12728.2|12747.4|12746.2|12715.1|12713.9|1073
1600845000000|2020-09-23 07:10:00|12729.6|12728.4|12704.6|12703.4|12741.1|12739.9|12699.1|12697.9|939
1600845300000|2020-09-23 07:15:00|12698.4|12697.2|12700.1|12698.9|12709.4|12708.2|12686.1|12684.9|1810
1600845600000|2020-09-23 07:20:00|12699.9|12698.7|12738.9|12737.7|12743.9|12742.7|12693.9|12692.7|1104
1600845900000|2020-09-23 07:25:00|12738.6|12737.4|12716.9|12715.7|12744.1|12742.9|12713.4|12712.2|767
1600846200000|2020-09-23 07:30:00|12727.1|12725.9|12761.6|12760.4|12767.4|12766.2|12723.9|12722.7|2070
1600846500000|2020-09-23 07:35:00|12762.1|12760.9|12767.1|12765.9|12772.6|12771.4|12749.1|12747.9|1235
1600846800000|2020-09-23 07:40:00|12766.9|12765.7|12761.4|12760.2|12768.9|12767.7|12753.6|12752.4|509
1600847100000|2020-09-23 07:45:00|12761.6|12760.4|12772.1|12770.9|12776.4|12775.2|12749.6|12748.4|821
1600847400000|2020-09-23 07:50:00|12771.9|12770.7|12778.6|12777.4|12781.6|12780.4|12765.6|12764.4|883
1600847700000|2020-09-23 07:55:00|12778.9|12777.7|12777.6|12776.4|12781.6|12780.4|12762.4|12761.2|765
1600848000000|2020-09-23 08:00:00|12777.9|12776.7|12785.4|12784.2|12791.6|12790.4|12769.4|12768.2|1107
1600848300000|2020-09-23 08:05:00|12785.6|12784.4|12771.6|12770.4|12788.1|12786.9|12769.1|12767.9|509
1600848600000|2020-09-23 08:10:00|12770.4|12769.2|12781.1|12779.9|12781.6|12780.4|12770.4|12769.2|539
1600848900000|2020-09-23 08:15:00|12781.4|12780.2|12781.6|12780.4|12786.6|12785.4|12774.9|12773.7|409
1600849200000|2020-09-23 08:20:00|12781.4|12780.2|12772.4|12771.2|12785.4|12784.2|12770.9|12769.7|418
1600849500000|2020-09-23 08:25:00|12772.1|12770.9|12795.1|12793.9|12795.1|12793.9|12771.6|12770.4|571
1600849800000|2020-09-23 08:30:00|12795.6|12794.4|12799.9|12798.7|12804.9|12803.7|12792.1|12790.9|794
1600850100000|2020-09-23 08:35:00|12800.1|12798.9|12803.1|12801.9|12806.6|12805.4|12792.9|12791.7|711
1600850400000|2020-09-23 08:40:00|12803.6|12802.4|12804.6|12803.4|12808.1|12806.9|12794.4|12793.2|587
1600850700000|2020-09-23 08:45:00|12804.9|12803.7|12807.6|12806.4|12813.6|12812.4|12801.9|12800.7|499
1600851000000|2020-09-23 08:50:00|12807.9|12806.7|12817.1|12815.9|12821.1|12819.9|12805.9|12804.7|698
1600851300000|2020-09-23 08:55:00|12817.4|12816.2|12817.4|12816.2|12825.4|12824.2|12816.6|12815.4|540
1600851600000|2020-09-23 09:00:00|12817.1|12815.9|12816.9|12815.7|12823.6|12822.4|12811.4|12810.2|678
1600851900000|2020-09-23 09:05:00|12817.1|12815.9|12822.4|12821.2|12824.1|12822.9|12815.9|12814.7|482
1600852200000|2020-09-23 09:10:00|12822.6|12821.4|12828.4|12827.2|12829.9|12828.7|12818.1|12816.9|554
1600852500000|2020-09-23 09:15:00|12828.1|12826.9|12824.1|12822.9|12833.4|12832.2|12823.9|12822.7|430
1600852800000|2020-09-23 09:20:00|12823.6|12822.4|12815.6|12814.4|12828.6|12827.4|12810.4|12809.2|631
1600853100000|2020-09-23 09:25:00|12815.4|12814.2|12806.6|12805.4|12820.6|12819.4|12803.9|12802.7|593
1600853400000|2020-09-23 09:30:00|12807.1|12805.9|12809.6|12808.4|12814.1|12812.9|12804.6|12803.4|472
1600853700000|2020-09-23 09:35:00|12809.4|12808.2|12805.6|12804.4|12815.6|12814.4|12805.6|12804.4|299
1600854000000|2020-09-23 09:40:00|12805.9|12804.7|12811.6|12810.4|12813.4|12812.2|12805.4|12804.2|264
1600854300000|2020-09-23 09:45:00|12811.4|12810.2|12804.6|12803.4|12812.6|12811.4|12801.9|12800.7|587
1600854600000|2020-09-23 09:50:00|12804.9|12803.7|12814.1|12812.9|12814.4|12813.2|12803.9|12802.7|217
1600854900000|2020-09-23 09:55:00|12815.6|12814.4|12814.9|12813.7|12819.1|12817.9|12807.6|12806.4|420
1600855200000|2020-09-23 10:00:00|12815.1|12813.9|12812.6|12811.4|12821.1|12819.9|12811.6|12810.4|373
1600855500000|2020-09-23 10:05:00|12812.4|12811.2|12806.1|12804.9|12815.6|12814.4|12806.1|12804.9|269
1600855800000|2020-09-23 10:10:00|12806.4|12805.2|12809.9|12808.7|12813.4|12812.2|12799.4|12798.2|532
1600856100000|2020-09-23 10:15:00|12810.1|12808.9|12782.1|12780.9|12810.4|12809.2|12781.1|12779.9|586
1600856400000|2020-09-23 10:20:00|12782.4|12781.2|12790.9|12789.7|12793.9|12792.7|12781.1|12779.9|461
1600856700000|2020-09-23 10:25:00|12790.6|12789.4|12800.6|12799.4|12802.1|12800.9|12789.6|12788.4|276
1600857000000|2020-09-23 10:30:00|12800.4|12799.2|12804.4|12803.2|12808.4|12807.2|12798.6|12797.4|252
1600857300000|2020-09-23 10:35:00|12804.6|12803.4|12793.1|12791.9|12805.1|12803.9|12792.1|12790.9|383
1600857600000|2020-09-23 10:40:00|12793.4|12792.2|12791.6|12790.4|12797.9|12796.7|12789.9|12788.7|171
1600857900000|2020-09-23 10:45:00|12791.9|12790.7|12795.1|12793.9|12800.1|12798.9|12790.6|12789.4|473
1600858200000|2020-09-23 10:50:00|12795.4|12794.2|12810.4|12809.2|12810.9|12809.7|12794.1|12792.9|392
1600858500000|2020-09-23 10:55:00|12809.9|12808.7|12799.1|12797.9|12809.9|12808.7|12796.6|12795.4|244
1600858800000|2020-09-23 11:00:00|12798.6|12797.4|12801.1|12799.9|12802.6|12801.4|12791.6|12790.4|302
1600859100000|2020-09-23 11:05:00|12801.6|12800.4|12801.6|12800.4|12804.9|12803.7|12796.4|12795.2|299
1600859400000|2020-09-23 11:10:00|12801.4|12800.2|12794.9|12793.7|12803.6|12802.4|12793.4|12792.2|224
1600859700000|2020-09-23 11:15:00|12795.9|12794.7|12794.4|12793.2|12800.1|12798.9|12790.9|12789.7|181
1600860000000|2020-09-23 11:20:00|12794.6|12793.4|12792.1|12790.9|12794.9|12793.7|12788.9|12787.7|411
1600860300000|2020-09-23 11:25:00|12791.9|12790.7|12786.4|12785.2|12793.1|12791.9|12782.9|12781.7|309
1600860600000|2020-09-23 11:30:00|12786.6|12785.4|12797.9|12796.7|12797.9|12796.7|12785.4|12784.2|235
1600860900000|2020-09-23 11:35:00|12797.6|12796.4|12804.6|12803.4|12805.1|12803.9|12792.4|12791.2|205
1600861200000|2020-09-23 11:40:00|12804.1|12802.9|12785.9|12784.7|12804.4|12803.2|12785.1|12783.9|213
1600861500000|2020-09-23 11:45:00|12786.1|12784.9|12781.6|12780.4|12789.9|12788.7|12779.1|12777.9|349
1600861800000|2020-09-23 11:50:00|12781.9|12780.7|12774.4|12773.2|12782.1|12780.9|12772.9|12771.7|490
1600862100000|2020-09-23 11:55:00|12774.6|12773.4|12773.6|12772.4|12779.6|12778.4|12773.1|12771.9|301
1600862400000|2020-09-23 12:00:00|12773.4|12772.2|12771.1|12769.9|12776.4|12775.2|12763.4|12762.2|791
1600862700000|2020-09-23 12:05:00|12770.6|12769.4|12764.6|12763.4|12774.4|12773.2|12761.6|12760.4|421
1600863000000|2020-09-23 12:10:00|12764.4|12763.2|12761.1|12759.9|12764.4|12763.2|12753.4|12752.2|507
1600863300000|2020-09-23 12:15:00|12761.4|12760.2|12761.1|12759.9|12767.6|12766.4|12757.1|12755.9|418
1600863600000|2020-09-23 12:20:00|12760.4|12759.2|12752.9|12751.7|12764.1|12762.9|12747.1|12745.9|410
1600863900000|2020-09-23 12:25:00|12752.1|12750.9|12751.6|12750.4|12755.6|12754.4|12748.1|12746.9|234
1600864200000|2020-09-23 12:30:00|12751.9|12750.7|12767.6|12766.4|12767.9|12766.7|12751.4|12750.2|333
1600864500000|2020-09-23 12:35:00|12767.4|12766.2|12767.1|12765.9|12767.9|12766.7|12764.6|12763.4|204
1600864800000|2020-09-23 12:40:00|12767.4|12766.2|12762.1|12760.9|12769.1|12767.9|12758.1|12756.9|275
1600865100000|2020-09-23 12:45:00|12761.6|12760.4|12750.1|12748.9|12761.6|12760.4|12746.1|12744.9|420
1600865400000|2020-09-23 12:50:00|12749.6|12748.4|12755.1|12753.9|12755.6|12754.4|12743.9|12742.7|349
1600865700000|2020-09-23 12:55:00|12755.4|12754.2|12757.6|12756.4|12758.4|12757.2|12749.9|12748.7|319
1600866000000|2020-09-23 13:00:00|12757.9|12756.7|12761.4|12760.2|12763.4|12762.2|12753.9|12752.7|369
1600866300000|2020-09-23 13:05:00|12761.6|12760.4|12759.6|12758.4|12767.9|12766.7|12759.1|12757.9|284
1600866600000|2020-09-23 13:10:00|12759.4|12758.2|12766.1|12764.9|12766.6|12765.4|12758.9|12757.7|177
1600866900000|2020-09-23 13:15:00|12766.4|12765.2|12765.6|12764.4|12769.1|12767.9|12762.6|12761.4|200
1600867200000|2020-09-23 13:20:00|12765.4|12764.2|12759.6|12758.4|12766.9|12765.7|12756.6|12755.4|196
1600867500000|2020-09-23 13:25:00|12759.4|12758.2|12758.6|12757.4|12761.1|12759.9|12753.6|12752.4|153
1600867800000|2020-09-23 13:30:00|12758.9|12757.7|12747.1|12745.9|12765.4|12764.2|12739.4|12738.2|895
1600868100000|2020-09-23 13:35:00|12748.1|12746.9|12751.4|12750.2|12753.1|12751.9|12736.1|12734.9|696
1600868400000|2020-09-23 13:40:00|12751.1|12749.9|12735.4|12734.2|12754.6|12753.4|12728.1|12726.9|722
1600868700000|2020-09-23 13:45:00|12736.4|12735.2|12736.6|12735.4|12742.6|12741.4|12726.9|12725.7|902
1600869000000|2020-09-23 13:50:00|12736.9|12735.7|12710.4|12709.2|12737.1|12735.9|12710.4|12709.2|1084
1600869300000|2020-09-23 13:55:00|12710.6|12709.4|12721.4|12720.2|12723.4|12722.2|12710.1|12708.9|911
1600869600000|2020-09-23 14:00:00|12721.1|12719.9|12731.6|12730.4|12731.6|12730.4|12719.1|12717.9|742
1600869900000|2020-09-23 14:05:00|12731.4|12730.2|12687.9|12686.7|12731.6|12730.4|12686.9|12685.7|1287
1600870200000|2020-09-23 14:10:00|12687.7|12686.5|12698.4|12697.2|12698.4|12697.2|12681.9|12680.7|909
1600870500000|2020-09-23 14:15:00|12698.7|12697.5|12684.2|12683|12700.4|12699.2|12675.4|12674.2|989
1600870800000|2020-09-23 14:20:00|12683.9|12682.7|12683.4|12682.2|12689.9|12688.7|12669.2|12668|788
1600871100000|2020-09-23 14:25:00|12683.2|12682|12695.9|12694.7|12703.7|12702.5|12674.7|12673.5|619
1600871400000|2020-09-23 14:30:00|12695.7|12694.5|12683.9|12682.7|12704.4|12703.2|12683.4|12682.2|676
1600871700000|2020-09-23 14:35:00|12683.4|12682.2|12669.9|12668.7|12683.9|12682.7|12654.2|12653|957
1600872000000|2020-09-23 14:40:00|12668.9|12667.7|12693.4|12692.2|12696.4|12695.2|12665.9|12664.7|902
1600872300000|2020-09-23 14:45:00|12693.2|12692|12714.2|12713|12714.9|12713.7|12690.2|12689|745
1600872600000|2020-09-23 14:50:00|12713.9|12712.7|12705.9|12704.7|12715.9|12714.7|12692.2|12691|658
1600872900000|2020-09-23 14:55:00|12706.2|12705|12692.4|12691.2|12718.7|12717.5|12690.4|12689.2|627
1600873200000|2020-09-23 15:00:00|12691.9|12690.7|12691.7|12690.5|12699.2|12698|12677.4|12676.2|776
1600873500000|2020-09-23 15:05:00|12691.4|12690.2|12702.2|12701|12708.4|12707.2|12690.4|12689.2|538
1600873800000|2020-09-23 15:10:00|12701.9|12700.7|12688.2|12687|12705.7|12704.5|12681.9|12680.7|360
1600874100000|2020-09-23 15:15:00|12688.4|12687.2|12681.2|12680|12692.2|12691|12671.7|12670.5|554
1600874400000|2020-09-23 15:20:00|12680.9|12679.7|12679.9|12678.7|12684.2|12683|12669.4|12668.2|430
1600874700000|2020-09-23 15:25:00|12679.7|12678.5|12654.4|12653.2|12681.4|12680.2|12648.4|12647.2|1504
1600875000000|2020-09-23 15:30:00|12654.8|12652.8|12643.6|12641.6|12658.8|12656.8|12633.8|12631.8|1814
1600875300000|2020-09-23 15:35:00|12643.8|12641.8|12661.8|12659.8|12665.3|12663.3|12641.3|12639.3|1053
1600875600000|2020-09-23 15:40:00|12661.6|12659.6|12648.6|12646.6|12662.8|12660.8|12647.1|12645.1|401
1600875900000|2020-09-23 15:45:00|12648.8|12646.8|12637.8|12635.8|12650.1|12648.1|12636.8|12634.8|464
1600876200000|2020-09-23 15:50:00|12637.6|12635.6|12625.3|12623.3|12638.8|12636.8|12621.6|12619.6|648
1600876500000|2020-09-23 15:55:00|12625.1|12623.1|12615.1|12613.1|12628.1|12626.1|12611.3|12609.3|366
1600876800000|2020-09-23 16:00:00|12614.8|12612.8|12626.8|12624.8|12633.8|12631.8|12610.8|12608.8|523
1600877100000|2020-09-23 16:05:00|12625.8|12623.8|12640.8|12638.8|12642.6|12640.6|12622.6|12620.6|343
1600877400000|2020-09-23 16:10:00|12641.1|12639.1|12642.3|12640.3|12645.6|12643.6|12635.8|12633.8|233
1600877700000|2020-09-23 16:15:00|12642.1|12640.1|12632.8|12630.8|12650.1|12648.1|12632.3|12630.3|240
1600878000000|2020-09-23 16:20:00|12633.3|12631.3|12621.6|12619.6|12634.6|12632.6|12612.6|12610.6|348
1600878300000|2020-09-23 16:25:00|12621.3|12619.3|12640.6|12638.6|12642.1|12640.1|12621.3|12619.3|314
1600878600000|2020-09-23 16:30:00|12640.3|12638.3|12642.6|12640.6|12648.6|12646.6|12635.6|12633.6|192
1600878900000|2020-09-23 16:35:00|12642.8|12640.8|12659.1|12657.1|12659.3|12657.3|12637.6|12635.6|275
1600879200000|2020-09-23 16:40:00|12658.8|12656.8|12657.1|12655.1|12664.6|12662.6|12655.3|12653.3|246
1600879500000|2020-09-23 16:45:00|12656.8|12654.8|12656.8|12654.8|12658.6|12656.6|12652.1|12650.1|159
1600879800000|2020-09-23 16:50:00|12658.1|12656.1|12652.1|12650.1|12658.8|12656.8|12650.1|12648.1|149
1600880100000|2020-09-23 16:55:00|12652.3|12650.3|12664.1|12662.1|12664.8|12662.8|12650.8|12648.8|154
1600880400000|2020-09-23 17:00:00|12663.8|12661.8|12648.8|12646.8|12666.8|12664.8|12648.8|12646.8|233
1600880700000|2020-09-23 17:05:00|12648.3|12646.3|12652.3|12650.3|12656.3|12654.3|12647.3|12645.3|174
1600881000000|2020-09-23 17:10:00|12652.8|12650.8|12651.3|12649.3|12659.3|12657.3|12649.3|12647.3|186
1600881300000|2020-09-23 17:15:00|12651.6|12649.6|12655.1|12653.1|12658.3|12656.3|12647.8|12645.8|113
1600881600000|2020-09-23 17:20:00|12655.3|12653.3|12655.1|12653.1|12659.3|12657.3|12653.3|12651.3|82
1600881900000|2020-09-23 17:25:00|12655.3|12653.3|12640.8|12638.8|12656.1|12654.1|12638.6|12636.6|151
1600882200000|2020-09-23 17:30:00|12641.1|12639.1|12638.1|12636.1|12642.8|12640.8|12636.8|12634.8|89
1600882500000|2020-09-23 17:35:00|12637.8|12635.8|12630.3|12628.3|12639.1|12637.1|12626.6|12624.6|247
1600882800000|2020-09-23 17:40:00|12630.1|12628.1|12622.3|12620.3|12631.6|12629.6|12622.3|12620.3|173
1600883100000|2020-09-23 17:45:00|12621.8|12619.8|12630.3|12628.3|12630.3|12628.3|12619.1|12617.1|264
1600883400000|2020-09-23 17:50:00|12630.1|12628.1|12616.1|12614.1|12631.1|12629.1|12610.3|12608.3|342
1600883700000|2020-09-23 17:55:00|12616.3|12614.3|12624.6|12622.6|12625.3|12623.3|12612.8|12610.8|319
1600884000000|2020-09-23 18:00:00|12624.3|12622.3|12608.8|12606.8|12624.8|12622.8|12603.8|12601.8|289
1600884300000|2020-09-23 18:05:00|12608.6|12606.6|12606.1|12604.1|12616.3|12614.3|12605.3|12603.3|197
1600884600000|2020-09-23 18:10:00|12606.3|12604.3|12612.3|12610.3|12613.6|12611.6|12601.8|12599.8|237
1600884900000|2020-09-23 18:15:00|12612.6|12610.6|12577.3|12575.3|12612.8|12610.8|12572.8|12570.8|692
1600885200000|2020-09-23 18:20:00|12577.6|12575.6|12575.6|12573.6|12587.3|12585.3|12573.1|12571.1|272
1600885500000|2020-09-23 18:25:00|12575.3|12573.3|12580.3|12578.3|12588.1|12586.1|12571.6|12569.6|176
1600885800000|2020-09-23 18:30:00|12580.6|12578.6|12592.1|12590.1|12592.1|12590.1|12571.1|12569.1|230
1600886100000|2020-09-23 18:35:00|12592.3|12590.3|12587.1|12585.1|12593.6|12591.6|12578.6|12576.6|162
1600886400000|2020-09-23 18:40:00|12586.8|12584.8|12576.6|12574.6|12586.8|12584.8|12567.6|12565.6|280
1600886700000|2020-09-23 18:45:00|12576.3|12574.3|12569.1|12567.1|12581.1|12579.1|12564.8|12562.8|162
1600887000000|2020-09-23 18:50:00|12568.8|12566.8|12566.1|12564.1|12580.3|12578.3|12564.3|12562.3|209
1600887300000|2020-09-23 18:55:00|12566.3|12564.3|12561.1|12559.1|12568.6|12566.6|12554.1|12552.1|279
1600887600000|2020-09-23 19:00:00|12560.8|12558.8|12538.8|12536.8|12568.3|12566.3|12538.8|12536.8|369
1600887900000|2020-09-23 19:05:00|12539.8|12537.8|12541.6|12539.6|12549.1|12547.1|12531.6|12529.6|254
1600888200000|2020-09-23 19:10:00|12541.3|12539.3|12566.6|12564.6|12572.3|12570.3|12538.8|12536.8|262
1600888500000|2020-09-23 19:15:00|12566.3|12564.3|12560.1|12558.1|12566.3|12564.3|12543.6|12541.6|211
1600888800000|2020-09-23 19:20:00|12560.3|12558.3|12547.6|12545.6|12571.6|12569.6|12545.6|12543.6|222
1600889100000|2020-09-23 19:25:00|12547.8|12545.8|12559.1|12557.1|12561.6|12559.6|12537.8|12535.8|195
1600889400000|2020-09-23 19:30:00|12559.3|12557.3|12555.3|12553.3|12567.6|12565.6|12548.6|12546.6|165
1600889700000|2020-09-23 19:35:00|12555.1|12553.1|12553.3|12551.3|12559.8|12557.8|12543.1|12541.1|108
1600890000000|2020-09-23 19:40:00|12553.1|12551.1|12558.6|12556.6|12565.1|12563.1|12545.6|12543.6|293
1600890300000|2020-09-23 19:45:00|12558.3|12556.3|12543.3|12541.3|12564.1|12562.1|12535.1|12533.1|444
1600890600000|2020-09-23 19:50:00|12543.6|12541.6|12536.1|12534.1|12543.6|12541.6|12529.6|12527.6|384
1600890900000|2020-09-23 19:55:00|12536.3|12534.3|12540.8|12538.8|12549.3|12547.3|12535.6|12533.6|321
1600891200000|2020-09-23 20:00:00|12547.5|12542.5|12554.5|12549.5|12564.1|12559.1|12542.5|12537.5|11
1600891500000|2020-09-23 20:05:00|12553.5|12548.5|12551.7|12546.7|12554.5|12549.5|12546.9|12541.9|0
1600891800000|2020-09-23 20:10:00|12551.6|12546.6|12563.3|12558.3|12566.7|12561.7|12541.4|12536.4|0
1600892100000|2020-09-23 20:15:00|12562.5|12557.5|12556.5|12551.5|12563.4|12558.4|12556.3|12551.3|0
1600892400000|2020-09-23 20:20:00|12556.6|12551.6|12556.9|12551.9|12557.5|12552.5|12555.2|12550.2|0
1600892700000|2020-09-23 20:25:00|12556.8|12551.8|12556|12551|12557.6|12552.6|12554.8|12549.8|0
1600893000000|2020-09-23 20:30:00|12559.8|12554.8|12563.3|12558.3|12569.2|12564.2|12557.9|12552.9|0
1600893300000|2020-09-23 20:35:00|12562.4|12557.4|12562.4|12557.4|12567.3|12562.3|12562.3|12557.3|0
1600893600000|2020-09-23 20:40:00|12562.3|12557.3|12559.4|12554.4|12564.4|12559.4|12558.5|12553.5|0
1600893900000|2020-09-23 20:45:00|12560.4|12555.4|12561.3|12556.3|12564.3|12559.3|12559.4|12554.4|0
1600894200000|2020-09-23 20:50:00|12562.3|12557.3|12560.2|12555.2|12562.3|12557.3|12558.3|12553.3|0
1600894500000|2020-09-23 20:55:00|12561.2|12556.2|12560.4|12555.4|12562.8|12557.8|12558.9|12553.9|0
1600894800000|2020-09-23 21:00:00|12560.5|12555.5|12561.2|12556.2|12561.4|12556.4|12560.5|12555.5|0
1600895100000|2020-09-23 21:05:00|12561.8|12556.8|12559.5|12554.5|12562.1|12557.1|12558.8|12553.8|0
1600895400000|2020-09-23 21:10:00|12559.8|12554.8|12556.7|12551.7|12559.8|12554.8|12555.2|12550.2|0
1600895700000|2020-09-23 21:15:00|12557.8|12552.8|12555.4|12550.4|12557.8|12552.8|12555.1|12550.1|0
1600896000000|2020-09-23 21:20:00|12555.5|12550.5|12552.1|12547.1|12555.6|12550.6|12552.1|12547.1|0
1600896300000|2020-09-23 21:25:00|12552.3|12547.3|12552.6|12547.6|12555.8|12550.8|12550.8|12545.8|0
1600896600000|2020-09-23 21:30:00|12552.8|12547.8|12551|12546|12553.4|12548.4|12549.5|12544.5|0
1600896900000|2020-09-23 21:35:00|12550|12545|12550.2|12545.2|12550.2|12545.2|12548.7|12543.7|0
1600897200000|2020-09-23 21:40:00|12550|12545|12549.2|12544.2|12552.2|12547.2|12547.5|12542.5|0
1600897500000|2020-09-23 21:45:00|12549|12544|12543.3|12538.3|12549.5|12544.5|12541.4|12536.4|0
1600897800000|2020-09-23 21:50:00|12543.1|12538.1|12544.5|12539.5|12545.9|12540.9|12542.1|12537.1|0
1600898100000|2020-09-23 21:55:00|12544.6|12539.6|12542.9|12537.9|12547.8|12542.8|12542.1|12537.1|0
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12566.3|12561.3|12569.4|12564.4|12537.6|12532.6|0
1600898700000|2020-09-23 22:05:00|12567.3|12562.3|12566.4|12561.4|12570.1|12565.1|12562.4|12557.4|0
1600899000000|2020-09-23 22:10:00|12565.4|12560.4|12565.3|12560.3|12570.2|12565.2|12563.5|12558.5|0
1600899300000|2020-09-23 22:15:00|12565.8|12560.8|12558|12553|12566.3|12561.3|12555.1|12550.1|0
1600899600000|2020-09-23 22:20:00|12558.5|12553.5|12568|12563|12568|12563|12558|12553|0
1600899900000|2020-09-23 22:25:00|12568.9|12563.9|12565.2|12560.2|12569.9|12564.9|12563.2|12558.2|0
1600900200000|2020-09-23 22:30:00|12566.1|12561.1|12567|12562|12568.2|12563.2|12565.3|12560.3|0
1600900500000|2020-09-23 22:35:00|12567.5|12562.5|12548.1|12543.1|12568|12563|12547.7|12542.7|0
1600900800000|2020-09-23 22:40:00|12548.6|12543.6|12540.5|12535.5|12549.6|12544.6|12537|12532|0
1600901100000|2020-09-23 22:45:00|12541|12536|12543.8|12538.8|12550.6|12545.6|12541|12536|0
1600901400000|2020-09-23 22:50:00|12544.3|12539.3|12543.9|12538.9|12547.4|12542.4|12542.5|12537.5|0
1600901700000|2020-09-23 22:55:00|12543.5|12538.5|12544.5|12539.5|12545.5|12540.5|12541.5|12536.5|0
1600902000000|2020-09-23 23:00:00|12545.4|12540.4|12554|12549|12556.2|12551.2|12545.4|12540.4|0
1600902300000|2020-09-23 23:05:00|12553.1|12548.1|12551|12546|12554|12549|12547.2|12542.2|0
1600902600000|2020-09-23 23:10:00|12551.9|12546.9|12543.2|12538.2|12552.9|12547.9|12541.2|12536.2|0
1600902900000|2020-09-23 23:15:00|12544.1|12539.1|12525.2|12520.2|12544.1|12539.1|12523.3|12518.3|0
1600903200000|2020-09-23 23:20:00|12525.7|12520.7|12519.1|12514.1|12528.7|12523.7|12517.4|12512.4|0
1600903500000|2020-09-23 23:25:00|12518.6|12513.6|12472.7|12467.7|12519.6|12514.6|12470.3|12465.3|0
1600903800000|2020-09-23 23:30:00|12473.6|12468.6|12491.8|12486.8|12492.8|12487.8|12471.8|12466.8|0
1600904100000|2020-09-23 23:35:00|12491.9|12486.9|12487.6|12482.6|12491.9|12486.9|12481.1|12476.1|0
1600904400000|2020-09-23 23:40:00|12487.2|12482.2|12508.7|12503.7|12511.1|12506.1|12485.7|12480.7|0
1600904700000|2020-09-23 23:45:00|12509.2|12504.2|12521.2|12516.2|12523.3|12518.3|12507.2|12502.2|0
1600905000000|2020-09-23 23:50:00|12520.2|12515.2|12515|12510|12523.2|12518.2|12513.3|12508.3|0
1600905300000|2020-09-23 23:55:00|12514.1|12509.1|12506.9|12501.9|12514.1|12509.1|12505.5|12500.5|0
1600905600000|2020-09-24 00:00:00|12506.4|12501.4|12516|12511|12520.5|12515.5|12505.2|12500.2|0
1600905900000|2020-09-24 00:05:00|12514.6|12509.6|12515.9|12510.9|12521.3|12516.3|12492.4|12487.4|0
1600906200000|2020-09-24 00:10:00|12516.4|12511.4|12519.4|12514.4|12519.4|12514.4|12502.9|12497.9|0
1600906500000|2020-09-24 00:15:00|12520.4|12515.4|12535.6|12531.6|12541.8|12537.8|12509.8|12505.8|195
1600906800000|2020-09-24 00:20:00|12535.8|12531.8|12534.6|12530.6|12541.6|12537.6|12530.6|12526.6|57
1600907100000|2020-09-24 00:25:00|12535.1|12531.1|12534.3|12530.3|12535.8|12531.8|12528.8|12524.8|37
1600907400000|2020-09-24 00:30:00|12534.1|12530.1|12526.8|12522.8|12534.1|12530.1|12520.3|12516.3|38
1600907700000|2020-09-24 00:35:00|12527.1|12523.1|12546.6|12542.6|12546.8|12542.8|12526.6|12522.6|23
1600908000000|2020-09-24 00:40:00|12546.3|12542.3|12552.3|12548.3|12559.8|12555.8|12544.1|12540.1|42
1600908300000|2020-09-24 00:45:00|12552.1|12548.1|12558.1|12554.1|12561.3|12557.3|12551.8|12547.8|24
1600908600000|2020-09-24 00:50:00|12556.6|12552.6|12553.8|12549.8|12561.3|12557.3|12552.8|12548.8|26
1600908900000|2020-09-24 00:55:00|12554.3|12550.3|12560.8|12556.8|12561.1|12557.1|12551.3|12547.3|28
1600909200000|2020-09-24 01:00:00|12560.6|12556.6|12565.6|12561.6|12570.6|12566.6|12553.6|12549.6|53
1600909500000|2020-09-24 01:05:00|12565.3|12561.3|12550.6|12546.6|12565.3|12561.3|12549.1|12545.1|24
1600909800000|2020-09-24 01:10:00|12549.8|12545.8|12534.1|12530.1|12551.8|12547.8|12533.6|12529.6|65
1600910100000|2020-09-24 01:15:00|12535.3|12531.3|12551.6|12547.6|12554.8|12550.8|12535.1|12531.1|42
1600910400000|2020-09-24 01:20:00|12552.6|12548.6|12561.1|12557.1|12561.1|12557.1|12547.3|12543.3|42
1600910700000|2020-09-24 01:25:00|12561.3|12557.3|12561.6|12557.6|12571.8|12567.8|12558.1|12554.1|24
1600911000000|2020-09-24 01:30:00|12561.3|12557.3|12560.1|12556.1|12568.6|12564.6|12554.6|12550.6|43
1600911300000|2020-09-24 01:35:00|12559.8|12555.8|12550.8|12546.8|12559.8|12555.8|12550.8|12546.8|38
1600911600000|2020-09-24 01:40:00|12548.8|12544.8|12551.3|12547.3|12552.3|12548.3|12546.3|12542.3|28
1600911900000|2020-09-24 01:45:00|12551.1|12547.1|12536.8|12532.8|12551.1|12547.1|12536.1|12532.1|21
1600912200000|2020-09-24 01:50:00|12536.6|12532.6|12534.3|12530.3|12539.8|12535.8|12533.3|12529.3|10
1600912500000|2020-09-24 01:55:00|12534.1|12530.1|12522.8|12518.8|12534.3|12530.3|12516.1|12512.1|45
1600912800000|2020-09-24 02:00:00|12521.3|12517.3|12531.1|12527.1|12537.8|12533.8|12517.6|12513.6|43
1600913100000|2020-09-24 02:05:00|12530.6|12526.6|12538.1|12534.1|12539.8|12535.8|12528.1|12524.1|13
1600913400000|2020-09-24 02:10:00|12537.6|12533.6|12526.8|12522.8|12540.1|12536.1|12526.1|12522.1|12
1600913700000|2020-09-24 02:15:00|12526.6|12522.6|12549.6|12545.6|12563.1|12559.1|12525.8|12521.8|58
1600914000000|2020-09-24 02:20:00|12548.1|12544.1|12542.1|12538.1|12549.3|12545.3|12541.1|12537.1|18
1600914300000|2020-09-24 02:25:00|12542.3|12538.3|12545.1|12541.1|12549.1|12545.1|12542.3|12538.3|18
1600914600000|2020-09-24 02:30:00|12544.8|12540.8|12534.8|12530.8|12544.8|12540.8|12532.8|12528.8|17
1600914900000|2020-09-24 02:35:00|12534.3|12530.3|12532.3|12528.3|12535.1|12531.1|12523.3|12519.3|27
1600915200000|2020-09-24 02:40:00|12532.6|12528.6|12532.6|12528.6|12542.6|12538.6|12529.3|12525.3|14
1600915500000|2020-09-24 02:45:00|12532.3|12528.3|12530.6|12526.6|12537.3|12533.3|12529.1|12525.1|11
1600915800000|2020-09-24 02:50:00|12530.8|12526.8|12523.6|12519.6|12531.8|12527.8|12523.6|12519.6|9
1600916100000|2020-09-24 02:55:00|12523.8|12519.8|12534.8|12530.8|12535.8|12531.8|12523.3|12519.3|6
1600916400000|2020-09-24 03:00:00|12534.6|12530.6|12523.8|12519.8|12534.8|12530.8|12518.6|12514.6|13
1600916700000|2020-09-24 03:05:00|12523.6|12519.6|12532.6|12528.6|12532.6|12528.6|12520.1|12516.1|26
1600917000000|2020-09-24 03:10:00|12532.3|12528.3|12543.1|12539.1|12543.3|12539.3|12532.3|12528.3|23
1600917300000|2020-09-24 03:15:00|12542.8|12538.8|12535.8|12531.8|12542.8|12538.8|12535.8|12531.8|4
1600917600000|2020-09-24 03:20:00|12536.1|12532.1|12530.8|12526.8|12537.3|12533.3|12528.6|12524.6|5
1600917900000|2020-09-24 03:25:00|12530.6|12526.6|12524.3|12520.3|12531.3|12527.3|12524.3|12520.3|8
1600918200000|2020-09-24 03:30:00|12524.1|12520.1|12530.3|12526.3|12532.8|12528.8|12520.8|12516.8|18
1600918500000|2020-09-24 03:35:00|12530.1|12526.1|12532.3|12528.3|12533.8|12529.8|12529.1|12525.1|7
1600918800000|2020-09-24 03:40:00|12532.6|12528.6|12525.1|12521.1|12533.8|12529.8|12522.1|12518.1|23
1600919100000|2020-09-24 03:45:00|12526.3|12522.3|12527.8|12523.8|12533.8|12529.8|12521.1|12517.1|40
1600919400000|2020-09-24 03:50:00|12527.1|12523.1|12528.1|12524.1|12530.3|12526.3|12525.3|12521.3|11
1600919700000|2020-09-24 03:55:00|12529.3|12525.3|12528.8|12524.8|12531.3|12527.3|12527.6|12523.6|19
1600920000000|2020-09-24 04:00:00|12528.6|12524.6|12528.3|12524.3|12529.8|12525.8|12524.3|12520.3|10
1600920300000|2020-09-24 04:05:00|12528.6|12524.6|12531.1|12527.1|12532.6|12528.6|12526.8|12522.8|3
1600920600000|2020-09-24 04:10:00|12531.3|12527.3|12541.1|12537.1|12542.3|12538.3|12531.1|12527.1|15
1600920900000|2020-09-24 04:15:00|12540.8|12536.8|12538.8|12534.8|12541.3|12537.3|12538.3|12534.3|1
1600921200000|2020-09-24 04:20:00|12538.3|12534.3|12532.1|12528.1|12540.6|12536.6|12531.8|12527.8|6
1600921500000|2020-09-24 04:25:00|12531.8|12527.8|12530.3|12526.3|12532.6|12528.6|12528.6|12524.6|5
1600921800000|2020-09-24 04:30:00|12530.1|12526.1|12500.3|12496.3|12532.3|12528.3|12499.8|12495.8|86
1600922100000|2020-09-24 04:35:00|12500.1|12496.1|12492.1|12488.1|12504.8|12500.8|12492.1|12488.1|37
1600922400000|2020-09-24 04:40:00|12490.8|12486.8|12492.3|12488.3|12493.6|12489.6|12483.1|12479.1|61
1600922700000|2020-09-24 04:45:00|12492.1|12488.1|12495.1|12491.1|12495.1|12491.1|12485.6|12481.6|4
1600923000000|2020-09-24 04:50:00|12494.8|12490.8|12477.3|12473.3|12495.1|12491.1|12474.6|12470.6|61
1600923300000|2020-09-24 04:55:00|12476.3|12472.3|12477.3|12473.3|12480.1|12476.1|12472.8|12468.8|79
1600923600000|2020-09-24 05:00:00|12477.6|12473.6|12471.6|12467.6|12483.6|12479.6|12460.8|12456.8|189
1600923900000|2020-09-24 05:05:00|12471.3|12467.3|12474.8|12470.8|12482.8|12478.8|12467.1|12463.1|61
1600924200000|2020-09-24 05:10:00|12474.6|12470.6|12482.8|12478.8|12483.3|12479.3|12470.3|12466.3|38
1600924500000|2020-09-24 05:15:00|12483.8|12479.8|12483.3|12479.3|12489.6|12485.6|12479.8|12475.8|46
1600924800000|2020-09-24 05:20:00|12483.6|12479.6|12479.3|12475.3|12485.1|12481.1|12475.6|12471.6|27
1600925100000|2020-09-24 05:25:00|12479.6|12475.6|12484.1|12480.1|12491.8|12487.8|12479.6|12475.6|17
1600925400000|2020-09-24 05:30:00|12483.8|12479.8|12497.6|12493.6|12498.3|12494.3|12480.3|12476.3|37
1600925700000|2020-09-24 05:35:00|12497.3|12493.3|12490.6|12486.6|12497.3|12493.3|12484.6|12480.6|87
1600926000000|2020-09-24 05:40:00|12490.3|12486.3|12480.3|12476.3|12490.3|12486.3|12479.3|12475.3|36
1600926300000|2020-09-24 05:45:00|12480.6|12476.6|12493.3|12489.3|12493.8|12489.8|12479.6|12475.6|34
1600926600000|2020-09-24 05:50:00|12493.6|12489.6|12494.6|12490.6|12498.1|12494.1|12488.3|12484.3|35
1600926900000|2020-09-24 05:55:00|12494.8|12490.8|12506.3|12502.3|12506.6|12502.6|12493.8|12489.8|44
1600927200000|2020-09-24 06:00:00|12505.3|12503.3|12533.3|12531.3|12543.6|12541.6|12505.3|12503.3|470
1600927500000|2020-09-24 06:05:00|12533.6|12531.6|12517.8|12515.8|12537.6|12535.6|12517.8|12515.8|311
1600927800000|2020-09-24 06:10:00|12517.6|12515.6|12492.1|12490.1|12520.3|12518.3|12490.8|12488.8|430
1600928100000|2020-09-24 06:15:00|12493.1|12491.1|12475.8|12473.8|12493.1|12491.1|12469.3|12467.3|439
1600928400000|2020-09-24 06:20:00|12476.6|12474.6|12485.3|12483.3|12491.1|12489.1|12474.1|12472.1|347
1600928700000|2020-09-24 06:25:00|12485.6|12483.6|12494.1|12492.1|12499.8|12497.8|12484.8|12482.8|237
1600929000000|2020-09-24 06:30:00|12493.8|12491.8|12479.8|12477.8|12499.8|12497.8|12475.1|12473.1|310
1600929300000|2020-09-24 06:35:00|12479.6|12477.6|12482.3|12480.3|12494.6|12492.6|12474.1|12472.1|201
1600929600000|2020-09-24 06:40:00|12482.1|12480.1|12469.8|12467.8|12488.6|12486.6|12465.8|12463.8|356
1600929900000|2020-09-24 06:45:00|12469.6|12467.6|12483.6|12481.6|12487.1|12485.1|12468.3|12466.3|295
1600930200000|2020-09-24 06:50:00|12483.3|12481.3|12484.6|12482.6|12490.6|12488.6|12477.6|12475.6|395
1600930500000|2020-09-24 06:55:00|12483.8|12481.8|12495.1|12493.1|12501.6|12499.6|12474.8|12472.8|879
1600930800000|2020-09-24 07:00:00|12494.7|12493.5|12528.7|12527.5|12533.9|12532.7|12494.4|12493.2|2055
1600931100000|2020-09-24 07:05:00|12531.2|12530|12529.9|12528.7|12557.4|12556.2|12525.7|12524.5|1684
1600931400000|2020-09-24 07:10:00|12530.7|12529.5|12529.9|12528.7|12541.9|12540.7|12520.7|12519.5|954
1600931700000|2020-09-24 07:15:00|12530.2|12529|12574.7|12573.5|12576.9|12575.7|12515.9|12514.7|1610
1600932000000|2020-09-24 07:20:00|12574.4|12573.2|12559.7|12558.5|12578.9|12577.7|12558.2|12557|962
1600932300000|2020-09-24 07:25:00|12559.4|12558.2|12543.7|12542.5|12572.2|12571|12541.9|12540.7|782
1600932600000|2020-09-24 07:30:00|12543.9|12542.7|12559.4|12558.2|12564.4|12563.2|12532.2|12531|1120
1600932900000|2020-09-24 07:35:00|12559.7|12558.5|12569.4|12568.2|12577.2|12576|12545.4|12544.2|589
1600933200000|2020-09-24 07:40:00|12569.7|12568.5|12568.9|12567.7|12576.9|12575.7|12562.7|12561.5|543
1600933500000|2020-09-24 07:45:00|12569.2|12568|12594.9|12593.7|12599.9|12598.7|12568.9|12567.7|947
1600933800000|2020-09-24 07:50:00|12595.9|12594.7|12614.2|12613|12614.9|12613.7|12590.2|12589|924
1600934100000|2020-09-24 07:55:00|12613.9|12612.7|12620.9|12619.7|12626.7|12625.5|12607.9|12606.7|1053
1600934400000|2020-09-24 08:00:00|12621.2|12620|12593.7|12592.5|12627.2|12626|12593.7|12592.5|1086
1600934700000|2020-09-24 08:05:00|12594.4|12593.2|12596.9|12595.7|12601.2|12600|12589.7|12588.5|578
1600935000000|2020-09-24 08:10:00|12597.2|12596|12560.9|12559.7|12598.9|12597.7|12560.9|12559.7|1122
1600935300000|2020-09-24 08:15:00|12561.2|12560|12560.7|12559.5|12571.9|12570.7|12552.2|12551|851
1600935600000|2020-09-24 08:20:00|12560.4|12559.2|12566.9|12565.7|12568.2|12567|12555.9|12554.7|710
1600935900000|2020-09-24 08:25:00|12566.4|12565.2|12585.4|12584.2|12587.9|12586.7|12563.4|12562.2|806
1600936200000|2020-09-24 08:30:00|12585.9|12584.7|12600.4|12599.2|12603.7|12602.5|12578.7|12577.5|932
1600936500000|2020-09-24 08:35:00|12601.7|12600.5|12600.4|12599.2|12613.7|12612.5|12599.4|12598.2|560
1600936800000|2020-09-24 08:40:00|12600.2|12599|12590.2|12589|12602.9|12601.7|12586.4|12585.2|381
1600937100000|2020-09-24 08:45:00|12590.4|12589.2|12582.4|12581.2|12595.2|12594|12581.4|12580.2|460
1600937400000|2020-09-24 08:50:00|12582.2|12581|12572.7|12571.5|12582.2|12581|12569.2|12568|599
1600937700000|2020-09-24 08:55:00|12572.4|12571.2|12586.2|12585|12586.4|12585.2|12570.7|12569.5|383
1600938000000|2020-09-24 09:00:00|12586.4|12585.2|12569.7|12568.5|12587.4|12586.2|12562.7|12561.5|516
1600938300000|2020-09-24 09:05:00|12569.4|12568.2|12569.4|12568.2|12578.2|12577|12561.9|12560.7|526
1600938600000|2020-09-24 09:10:00|12569.2|12568|12582.9|12581.7|12582.9|12581.7|12564.2|12563|310
1600938900000|2020-09-24 09:15:00|12583.2|12582|12596.4|12595.2|12599.7|12598.5|12582.4|12581.2|436
1600939200000|2020-09-24 09:20:00|12596.2|12595|12596.9|12595.7|12601.7|12600.5|12593.4|12592.2|252
1600939500000|2020-09-24 09:25:00|12596.7|12595.5|12597.4|12596.2|12608.9|12607.7|12595.9|12594.7|501
1600939800000|2020-09-24 09:30:00|12597.2|12596|12604.9|12603.7|12616.7|12615.5|12595.9|12594.7|684
1600940100000|2020-09-24 09:35:00|12605.2|12604|12601.9|12600.7|12609.9|12608.7|12597.9|12596.7|434
1600940400000|2020-09-24 09:40:00|12601.7|12600.5|12610.4|12609.2|12613.7|12612.5|12596.9|12595.7|398
1600940700000|2020-09-24 09:45:00|12611.4|12610.2|12613.9|12612.7|12622.9|12621.7|12606.4|12605.2|404
1600941000000|2020-09-24 09:50:00|12613.4|12612.2|12605.4|12604.2|12620.4|12619.2|12599.4|12598.2|384
1600941300000|2020-09-24 09:55:00|12605.2|12604|12628.9|12627.7|12629.2|12628|12605.2|12604|482
1600941600000|2020-09-24 10:00:00|12628.2|12627|12643.9|12642.7|12647.4|12646.2|12625.2|12624|778
1600941900000|2020-09-24 10:05:00|12644.2|12643|12655.4|12654.2|12656.9|12655.7|12642.4|12641.2|562
1600942200000|2020-09-24 10:10:00|12655.7|12654.5|12651.4|12650.2|12660.2|12659|12644.4|12643.2|683
1600942500000|2020-09-24 10:15:00|12651.2|12650|12652.9|12651.7|12656.4|12655.2|12645.7|12644.5|442
1600942800000|2020-09-24 10:20:00|12652.7|12651.5|12667.2|12666|12667.7|12666.5|12651.2|12650|489
1600943100000|2020-09-24 10:25:00|12666.9|12665.7|12658.9|12657.7|12668.7|12667.5|12658.4|12657.2|505
1600943400000|2020-09-24 10:30:00|12659.2|12658|12656.9|12655.7|12660.9|12659.7|12644.7|12643.5|626
1600943700000|2020-09-24 10:35:00|12657.2|12656|12667.4|12666.2|12670.9|12669.7|12652.9|12651.7|478
1600944000000|2020-09-24 10:40:00|12666.9|12665.7|12667.9|12666.7|12671.4|12670.2|12663.9|12662.7|557
1600944300000|2020-09-24 10:45:00|12668.2|12667|12672.9|12671.7|12674.2|12673|12666.2|12665|271
1600944600000|2020-09-24 10:50:00|12672.7|12671.5|12678.4|12677.2|12682.4|12681.2|12672.2|12671|486
1600944900000|2020-09-24 10:55:00|12678.9|12677.7|12675.4|12674.2|12683.9|12682.7|12670.2|12669|318
1600945200000|2020-09-24 11:00:00|12675.2|12674|12674.7|12673.5|12682.7|12681.5|12674.4|12673.2|322
1600945500000|2020-09-24 11:05:00|12674.9|12673.7|12660.7|12659.5|12675.9|12674.7|12659.9|12658.7|516
1600945800000|2020-09-24 11:10:00|12660.4|12659.2|12656.9|12655.7|12663.9|12662.7|12655.4|12654.2|560
1600946100000|2020-09-24 11:15:00|12656.7|12655.5|12660.4|12659.2|12661.2|12660|12653.9|12652.7|295
1600946400000|2020-09-24 11:20:00|12660.2|12659|12661.2|12660|12662.4|12661.2|12649.4|12648.2|386
1600946700000|2020-09-24 11:25:00|12660.9|12659.7|12671.9|12670.7|12672.7|12671.5|12659.7|12658.5|324
1600947000000|2020-09-24 11:30:00|12672.2|12671|12670.4|12669.2|12675.4|12674.2|12668.9|12667.7|262
1600947300000|2020-09-24 11:35:00|12670.2|12669|12676.9|12675.7|12682.2|12681|12668.7|12667.5|256
1600947600000|2020-09-24 11:40:00|12677.6|12676.4|12669.1|12667.9|12679.9|12678.7|12668.1|12666.9|360
1600947900000|2020-09-24 11:45:00|12669.6|12668.4|12661.4|12660.2|12673.6|12672.4|12661.4|12660.2|387
1600948200000|2020-09-24 11:50:00|12661.6|12660.4|12645.1|12643.9|12663.9|12662.7|12645.1|12643.9|494
1600948500000|2020-09-24 11:55:00|12645.6|12644.4|12649.1|12647.9|12654.9|12653.7|12642.4|12641.2|490
1600948800000|2020-09-24 12:00:00|12649.6|12648.4|12625.9|12624.7|12651.4|12650.2|12625.1|12623.9|808
1600949100000|2020-09-24 12:05:00|12625.6|12624.4|12620.1|12618.9|12626.9|12625.7|12616.6|12615.4|542
1600949400000|2020-09-24 12:10:00|12619.6|12618.4|12635.1|12633.9|12639.6|12638.4|12619.4|12618.2|545
1600949700000|2020-09-24 12:15:00|12635.6|12634.4|12641.1|12639.9|12645.6|12644.4|12632.6|12631.4|465
1600950000000|2020-09-24 12:20:00|12641.4|12640.2|12623.1|12621.9|12642.6|12641.4|12620.1|12618.9|531
1600950300000|2020-09-24 12:25:00|12624.1|12622.9|12628.6|12627.4|12633.1|12631.9|12623.1|12621.9|237
1600950600000|2020-09-24 12:30:00|12628.9|12627.7|12605.9|12604.7|12630.4|12629.2|12604.1|12602.9|799
1600950900000|2020-09-24 12:35:00|12605.6|12604.4|12594.6|12593.4|12611.6|12610.4|12593.1|12591.9|799
1600951200000|2020-09-24 12:40:00|12594.9|12593.7|12598.6|12597.4|12609.6|12608.4|12591.6|12590.4|1104
1600951500000|2020-09-24 12:45:00|12598.4|12597.2|12619.1|12617.9|12623.1|12621.9|12596.9|12595.7|680
1600951800000|2020-09-24 12:50:00|12619.4|12618.2|12611.6|12610.4|12620.4|12619.2|12610.9|12609.7|426
1600952100000|2020-09-24 12:55:00|12611.9|12610.7|12615.1|12613.9|12624.6|12623.4|12610.6|12609.4|332
1600952400000|2020-09-24 13:00:00|12615.6|12614.4|12601.6|12600.4|12618.1|12616.9|12601.6|12600.4|366
1600952700000|2020-09-24 13:05:00|12601.4|12600.2|12607.9|12606.7|12612.4|12611.2|12596.4|12595.2|628
1600953000000|2020-09-24 13:10:00|12607.6|12606.4|12602.1|12600.9|12610.1|12608.9|12598.6|12597.4|472
1600953300000|2020-09-24 13:15:00|12602.4|12601.2|12589.1|12587.9|12602.9|12601.7|12588.6|12587.4|420
1600953600000|2020-09-24 13:20:00|12588.9|12587.7|12593.4|12592.2|12593.4|12592.2|12581.4|12580.2|635
1600953900000|2020-09-24 13:25:00|12593.6|12592.4|12617.4|12616.2|12620.4|12619.2|12592.1|12590.9|608
1600954200000|2020-09-24 13:30:00|12617.6|12616.4|12583.6|12582.4|12627.6|12626.4|12576.6|12575.4|1397
1600954500000|2020-09-24 13:35:00|12583.4|12582.2|12556.6|12555.4|12595.4|12594.2|12555.6|12554.4|1227
1600954800000|2020-09-24 13:40:00|12556.4|12555.2|12580.1|12578.9|12584.6|12583.4|12548.4|12547.2|1164
1600955100000|2020-09-24 13:45:00|12579.9|12578.7|12627.4|12626.2|12632.1|12630.9|12571.1|12569.9|1414
1600955400000|2020-09-24 13:50:00|12627.1|12625.9|12640.4|12639.2|12642.9|12641.7|12622.4|12621.2|983
1600955700000|2020-09-24 13:55:00|12640.1|12638.9|12623.9|12622.7|12640.1|12638.9|12616.9|12615.7|779
1600956000000|2020-09-24 14:00:00|12624.1|12622.9|12651.4|12650.2|12652.6|12651.4|12623.4|12622.2|1272
1600956300000|2020-09-24 14:05:00|12651.6|12650.4|12649.9|12648.7|12665.6|12664.4|12631.1|12629.9|1226
1600956600000|2020-09-24 14:10:00|12649.6|12648.4|12629.9|12628.7|12650.1|12648.9|12622.4|12621.2|927
1600956900000|2020-09-24 14:15:00|12629.4|12628.2|12622.9|12621.7|12639.4|12638.2|12620.6|12619.4|645
1600957200000|2020-09-24 14:20:00|12622.6|12621.4|12591.9|12590.7|12622.6|12621.4|12590.4|12589.2|680
1600957500000|2020-09-24 14:25:00|12591.6|12590.4|12596.1|12594.9|12598.9|12597.7|12584.6|12583.4|724
1600957800000|2020-09-24 14:30:00|12595.9|12594.7|12564.6|12563.4|12597.1|12595.9|12559.1|12557.9|932
1600958100000|2020-09-24 14:35:00|12564.9|12563.7|12558.6|12557.4|12574.1|12572.9|12552.4|12551.2|939
1600958400000|2020-09-24 14:40:00|12558.9|12557.7|12547.6|12546.4|12579.1|12577.9|12541.6|12540.4|1093
1600958700000|2020-09-24 14:45:00|12547.9|12546.7|12568.6|12567.4|12582.1|12580.9|12547.6|12546.4|926
1600959000000|2020-09-24 14:50:00|12568.1|12566.9|12584.9|12583.7|12594.1|12592.9|12553.1|12551.9|1024
1600959300000|2020-09-24 14:55:00|12584.6|12583.4|12585.9|12584.7|12591.6|12590.4|12569.9|12568.7|545
1600959600000|2020-09-24 15:00:00|12585.6|12584.4|12575.6|12574.4|12596.6|12595.4|12573.9|12572.7|457
1600959900000|2020-09-24 15:05:00|12575.9|12574.7|12559.4|12558.2|12587.6|12586.4|12554.4|12553.2|507
1600960200000|2020-09-24 15:10:00|12559.6|12558.4|12592.4|12591.2|12595.9|12594.7|12559.6|12558.4|368
1600960500000|2020-09-24 15:15:00|12591.9|12590.7|12577.1|12575.9|12592.6|12591.4|12571.9|12570.7|331
1600960800000|2020-09-24 15:20:00|12577.6|12576.4|12608.4|12607.2|12610.6|12609.4|12573.9|12572.7|816
1600961100000|2020-09-24 15:25:00|12608.1|12606.9|12602.6|12601.4|12619.1|12617.9|12600.1|12598.9|1322
1600961400000|2020-09-24 15:30:00|12603|12601|12608.5|12606.5|12624|12622|12592.8|12590.8|1567
1600961700000|2020-09-24 15:35:00|12610.3|12608.3|12631|12629|12633.5|12631.5|12607|12605|1063
1600962000000|2020-09-24 15:40:00|12631.3|12629.3|12628|12626|12642.5|12640.5|12624.5|12622.5|564
1600962300000|2020-09-24 15:45:00|12628.5|12626.5|12616.8|12614.8|12631|12629|12609|12607|522
1600962600000|2020-09-24 15:50:00|12616.5|12614.5|12619.5|12617.5|12627|12625|12615.8|12613.8|450
1600962900000|2020-09-24 15:55:00|12619|12617|12635|12633|12640.5|12638.5|12617.3|12615.3|786
1600963200000|2020-09-24 16:00:00|12634.8|12632.8|12642|12640|12646.3|12644.3|12634.5|12632.5|387
1600963500000|2020-09-24 16:05:00|12642.3|12640.3|12648.5|12646.5|12648.8|12646.8|12640.5|12638.5|280
1600963800000|2020-09-24 16:10:00|12647.8|12645.8|12637.3|12635.3|12649.5|12647.5|12637|12635|233
1600964100000|2020-09-24 16:15:00|12637|12635|12636.8|12634.8|12649.5|12647.5|12633.5|12631.5|310
1600964400000|2020-09-24 16:20:00|12637|12635|12637.5|12635.5|12646|12644|12632.5|12630.5|231
1600964700000|2020-09-24 16:25:00|12637.3|12635.3|12642.3|12640.3|12653.5|12651.5|12637.3|12635.3|290
1600965000000|2020-09-24 16:30:00|12642.5|12640.5|12630.5|12628.5|12645.5|12643.5|12629.3|12627.3|245
1600965300000|2020-09-24 16:35:00|12630.8|12628.8|12620.3|12618.3|12632.3|12630.3|12615.8|12613.8|322
1600965600000|2020-09-24 16:40:00|12619.5|12617.5|12626|12624|12627|12625|12617.8|12615.8|188
1600965900000|2020-09-24 16:45:00|12625.8|12623.8|12635.5|12633.5|12636.5|12634.5|12623.8|12621.8|206
1600966200000|2020-09-24 16:50:00|12635.8|12633.8|12635.3|12633.3|12637.8|12635.8|12628.5|12626.5|168
1600966500000|2020-09-24 16:55:00|12635|12633|12656|12654|12658|12656|12633.5|12631.5|212
1600966800000|2020-09-24 17:00:00|12656.3|12654.3|12668.5|12666.5|12671|12669|12654.5|12652.5|369
1600967100000|2020-09-24 17:05:00|12668.3|12666.3|12670.8|12668.8|12673|12671|12665.3|12663.3|145
1600967400000|2020-09-24 17:10:00|12671|12669|12680.3|12678.3|12683|12681|12669.8|12667.8|304
1600967700000|2020-09-24 17:15:00|12680|12678|12678.5|12676.5|12692|12690|12678.5|12676.5|482
1600968000000|2020-09-24 17:20:00|12678.8|12676.8|12684.3|12682.3|12693.3|12691.3|12678.8|12676.8|393
1600968300000|2020-09-24 17:25:00|12684|12682|12686.3|12684.3|12690.5|12688.5|12681|12679|263
1600968600000|2020-09-24 17:30:00|12686.5|12684.5|12693.5|12691.5|12696.3|12694.3|12682.5|12680.5|213
1600968900000|2020-09-24 17:35:00|12693.8|12691.8|12690.3|12688.3|12693.8|12691.8|12681|12679|268
1600969200000|2020-09-24 17:40:00|12690.5|12688.5|12689.5|12687.5|12695|12693|12683.8|12681.8|285
1600969500000|2020-09-24 17:45:00|12689.8|12687.8|12685.8|12683.8|12694.5|12692.5|12684|12682|226
1600969800000|2020-09-24 17:50:00|12686|12684|12690.8|12688.8|12694.8|12692.8|12684.5|12682.5|179
1600970100000|2020-09-24 17:55:00|12691|12689|12678.3|12676.3|12691.5|12689.5|12675.8|12673.8|296
1600970400000|2020-09-24 18:00:00|12678.5|12676.5|12678|12676|12686|12684|12672.5|12670.5|360
1600970700000|2020-09-24 18:05:00|12677.8|12675.8|12677.3|12675.3|12680|12678|12668|12666|265
1600971000000|2020-09-24 18:10:00|12677|12675|12672.5|12670.5|12680|12678|12670.3|12668.3|158
1600971300000|2020-09-24 18:15:00|12672.8|12670.8|12653|12651|12677.5|12675.5|12650|12648|270
1600971600000|2020-09-24 18:20:00|12652.8|12650.8|12638.3|12636.3|12653.8|12651.8|12635.3|12633.3|255
1600971900000|2020-09-24 18:25:00|12638|12636|12642.3|12640.3|12649|12647|12630.8|12628.8|250
1600972200000|2020-09-24 18:30:00|12642.5|12640.5|12650.8|12648.8|12655.5|12653.5|12638.3|12636.3|179
1600972500000|2020-09-24 18:35:00|12651|12649|12652.3|12650.3|12654.3|12652.3|12642.3|12640.3|144
1600972800000|2020-09-24 18:40:00|12652|12650|12662.8|12660.8|12667.8|12665.8|12646.3|12644.3|175
1600973100000|2020-09-24 18:45:00|12663|12661|12635|12633|12665|12663|12635|12633|233
1600973400000|2020-09-24 18:50:00|12634.8|12632.8|12622.3|12620.3|12638.3|12636.3|12618.8|12616.8|173
1600973700000|2020-09-24 18:55:00|12622.5|12620.5|12607|12605|12628.3|12626.3|12603.8|12601.8|207
1600974000000|2020-09-24 19:00:00|12607.8|12605.8|12605.3|12603.3|12617.5|12615.5|12603.3|12601.3|189
1600974300000|2020-09-24 19:05:00|12605|12603|12606|12604|12614.3|12612.3|12596.5|12594.5|190
1600974600000|2020-09-24 19:10:00|12605.3|12603.3|12619.3|12617.3|12620.8|12618.8|12599.3|12597.3|110
1600974900000|2020-09-24 19:15:00|12619|12617|12600.3|12598.3|12625.8|12623.8|12600.3|12598.3|238
1600975200000|2020-09-24 19:20:00|12600|12598|12582|12580|12605.8|12603.8|12573.3|12571.3|383
1600975500000|2020-09-24 19:25:00|12581.8|12579.8|12587|12585|12593.3|12591.3|12576.5|12574.5|256
1600975800000|2020-09-24 19:30:00|12586.8|12584.8|12595.3|12593.3|12598.3|12596.3|12578.3|12576.3|239
1600976100000|2020-09-24 19:35:00|12595|12593|12623.3|12621.3|12624.3|12622.3|12584.8|12582.8|232
1600976400000|2020-09-24 19:40:00|12623.5|12621.5|12628.3|12626.3|12636.8|12634.8|12620.3|12618.3|280
1600976700000|2020-09-24 19:45:00|12628|12626|12623.8|12621.8|12647.8|12645.8|12622.3|12620.3|201
1600977000000|2020-09-24 19:50:00|12624|12622|12641.8|12639.8|12641.8|12639.8|12618|12616|232
1600977300000|2020-09-24 19:55:00|12643.3|12641.3|12626.8|12624.8|12643.3|12641.3|12621.5|12619.5|208
1600977600000|2020-09-24 20:00:00|12628.7|12621.8|12636.5|12631.5|12641.5|12636.5|12621.1|12616.1|10
1600977900000|2020-09-24 20:05:00|12639.4|12634.4|12636|12631|12640.3|12635.3|12631.1|12626.1|0
1600978200000|2020-09-24 20:10:00|12635.9|12630.9|12637.5|12632.5|12644.6|12639.6|12632.8|12627.8|0
1600978500000|2020-09-24 20:15:00|12637.2|12632.2|12634.8|12629.8|12638.6|12633.6|12634.6|12629.6|0
1600978800000|2020-09-24 20:20:00|12634.5|12629.5|12635|12630|12635.7|12630.7|12633.6|12628.6|0
1600979100000|2020-09-24 20:25:00|12635.2|12630.2|12635.1|12630.1|12635.9|12630.9|12634.9|12629.9|0
1600979400000|2020-09-24 20:30:00|12636.2|12631.2|12643|12638|12646.1|12641.1|12633.3|12628.3|0
1600979700000|2020-09-24 20:35:00|12644|12639|12638.1|12633.1|12647.8|12642.8|12636.1|12631.1|0
1600980000000|2020-09-24 20:40:00|12637.1|12632.1|12637.1|12632.1|12639.1|12634.1|12633.2|12628.2|0
1600980300000|2020-09-24 20:45:00|12636.1|12631.1|12650.5|12645.5|12651.4|12646.4|12636.1|12631.1|0
1600980600000|2020-09-24 20:50:00|12649.5|12644.5|12652.5|12647.5|12652.5|12647.5|12640.6|12635.6|0
1600980900000|2020-09-24 20:55:00|12651.5|12646.5|12643.3|12638.3|12653.8|12648.8|12641|12636|0
1600981200000|2020-09-24 21:00:00|12643|12638|12643.6|12638.6|12646.5|12641.5|12642.6|12637.6|0
1600981500000|2020-09-24 21:05:00|12643.1|12638.1|12640.8|12635.8|12643.8|12638.8|12640.8|12635.8|0
1600981800000|2020-09-24 21:10:00|12641|12636|12641.1|12636.1|12642.1|12637.1|12641|12636|0
1600982100000|2020-09-24 21:15:00|12641.4|12636.4|12644.5|12639.5|12645.1|12640.1|12641.4|12636.4|0
1600982400000|2020-09-24 21:20:00|12645.2|12640.2|12643|12638|12645.3|12640.3|12642.5|12637.5|0
1600982700000|2020-09-24 21:25:00|12644.2|12639.2|12644.9|12639.9|12644.9|12639.9|12644.2|12639.2|0
1600983000000|2020-09-24 21:30:00|12645|12640|12643.7|12638.7|12645|12640|12643|12638|0
1600983300000|2020-09-24 21:35:00|12643.6|12638.6|12644.3|12639.3|12644.3|12639.3|12643.6|12638.6|0
1600983600000|2020-09-24 21:40:00|12644.1|12639.1|12644.5|12639.5|12644.5|12639.5|12644.1|12639.1|0
1600983900000|2020-09-24 21:45:00|12645.7|12640.7|12645.9|12640.9|12646.9|12641.9|12645.3|12640.3|0
1600984200000|2020-09-24 21:50:00|12645.2|12640.2|12650.8|12645.8|12650.9|12645.9|12645.2|12640.2|0
1600984500000|2020-09-24 21:55:00|12650.6|12645.6|12651.1|12646.1|12652|12647|12650.6|12645.6|0
1600984800000|2020-09-24 22:00:00|12653.8|12648.8|12665.9|12660.9|12671.5|12666.5|12650.8|12645.8|0
1600985100000|2020-09-24 22:05:00|12666.4|12661.4|12673.6|12668.6|12677.7|12672.7|12666.4|12661.4|0
1600985400000|2020-09-24 22:10:00|12674.6|12669.6|12672.2|12667.2|12675|12670|12667.9|12662.9|0
1600985700000|2020-09-24 22:15:00|12671.7|12666.7|12672.1|12667.1|12672.2|12667.2|12669.8|12664.8|0
1600986000000|2020-09-24 22:20:00|12672.5|12667.5|12669.3|12664.3|12673.4|12668.4|12669.2|12664.2|0
1600986300000|2020-09-24 22:25:00|12669.7|12664.7|12666.1|12661.1|12670.3|12665.3|12665.2|12660.2|0
1600986600000|2020-09-24 22:30:00|12666.2|12661.2|12669.2|12664.2|12669.2|12664.2|12663.2|12658.2|0
1600986900000|2020-09-24 22:35:00|12670.1|12665.1|12674.6|12669.6|12674.6|12669.6|12667.7|12662.7|0
1600987200000|2020-09-24 22:40:00|12675.1|12670.1|12667.4|12662.4|12681|12676|12667.4|12662.4|0
1600987500000|2020-09-24 22:45:00|12667.9|12662.9|12664.4|12659.4|12668.4|12663.4|12662.5|12657.5|0
1600987800000|2020-09-24 22:50:00|12664.3|12659.3|12667.2|12662.2|12668.2|12663.2|12664.3|12659.3|0
1600988100000|2020-09-24 22:55:00|12667.7|12662.7|12666.3|12661.3|12668.7|12663.7|12665.3|12660.3|0
1600988400000|2020-09-24 23:00:00|12665.3|12660.3|12667.1|12662.1|12667.1|12662.1|12663.2|12658.2|0
1600988700000|2020-09-24 23:05:00|12668.1|12663.1|12672.1|12667.1|12676.1|12671.1|12668.1|12663.1|0
1600989000000|2020-09-24 23:10:00|12671.2|12666.2|12677|12672|12678|12673|12670.7|12665.7|0
1600989300000|2020-09-24 23:15:00|12678|12673|12691.5|12686.5|12694.9|12689.9|12676|12671|0
1600989600000|2020-09-24 23:20:00|12690.9|12685.9|12686.6|12681.6|12692.4|12687.4|12685.6|12680.6|0
1600989900000|2020-09-24 23:25:00|12685.7|12680.7|12684.6|12679.6|12690|12685|12683.7|12678.7|0
1600990200000|2020-09-24 23:30:00|12685.6|12680.6|12685.8|12680.8|12687.7|12682.7|12677.9|12672.9|0
1600990500000|2020-09-24 23:35:00|12686.2|12681.2|12686.1|12681.1|12687.7|12682.7|12682.9|12677.9|0
1600990800000|2020-09-24 23:40:00|12687.1|12682.1|12687.1|12682.1|12688.1|12683.1|12682.9|12677.9|0
1600991100000|2020-09-24 23:45:00|12688.1|12683.1|12687.7|12682.7|12691.6|12686.6|12686.5|12681.5|0
1600991400000|2020-09-24 23:50:00|12688.7|12683.7|12680.7|12675.7|12692.5|12687.5|12678.6|12673.6|0
1600991700000|2020-09-24 23:55:00|12680.2|12675.2|12683.4|12678.4|12685.4|12680.4|12678.7|12673.7|0
1600992000000|2020-09-25 00:00:00|12682.5|12677.5|12673.4|12668.4|12696|12691|12666.5|12661.5|0
1600992300000|2020-09-25 00:05:00|12672.9|12667.9|12678.3|12673.3|12679.2|12674.2|12667.3|12662.3|0
1600992600000|2020-09-25 00:10:00|12679.2|12674.2|12671.4|12666.4|12682.2|12677.2|12668.5|12663.5|0
1600992900000|2020-09-25 00:15:00|12670.5|12665.5|12681.5|12677.5|12684|12680|12668.8|12664.8|65
1600993200000|2020-09-25 00:20:00|12681.8|12677.8|12680|12676|12683.8|12679.8|12675.5|12671.5|49
1600993500000|2020-09-25 00:25:00|12679.8|12675.8|12678|12674|12681.5|12677.5|12678|12674|15
1600993800000|2020-09-25 00:30:00|12677|12673|12679.5|12675.5|12680.3|12676.3|12671|12667|41
1600994100000|2020-09-25 00:35:00|12678|12674|12685.8|12681.8|12686.8|12682.8|12671.5|12667.5|29
1600994400000|2020-09-25 00:40:00|12686|12682|12690.3|12686.3|12692.3|12688.3|12685.5|12681.5|36
1600994700000|2020-09-25 00:45:00|12690.5|12686.5|12687.8|12683.8|12690.5|12686.5|12684.8|12680.8|9
1600995000000|2020-09-25 00:50:00|12688.3|12684.3|12696.3|12692.3|12696.3|12692.3|12687.3|12683.3|10
1600995300000|2020-09-25 00:55:00|12696.5|12692.5|12694.8|12690.8|12700.3|12696.3|12688.8|12684.8|8
1600995600000|2020-09-25 01:00:00|12695|12691|12692.5|12688.5|12701.3|12697.3|12692.3|12688.3|13
1600995900000|2020-09-25 01:05:00|12692.3|12688.3|12693.5|12689.5|12699.5|12695.5|12688.5|12684.5|26
1600996200000|2020-09-25 01:10:00|12693.8|12689.8|12687.3|12683.3|12698.8|12694.8|12687.3|12683.3|2
1600996500000|2020-09-25 01:15:00|12687.5|12683.5|12706.3|12702.3|12708.5|12704.5|12687.5|12683.5|24
1600996800000|2020-09-25 01:20:00|12706.5|12702.5|12708.5|12704.5|12712.8|12708.8|12706.3|12702.3|16
1600997100000|2020-09-25 01:25:00|12708.8|12704.8|12704.3|12700.3|12716.3|12712.3|12704.3|12700.3|27
1600997400000|2020-09-25 01:30:00|12704.8|12700.8|12695|12691|12708.8|12704.8|12690.8|12686.8|30
1600997700000|2020-09-25 01:35:00|12694|12690|12700.8|12696.8|12704|12700|12693.3|12689.3|14
1600998000000|2020-09-25 01:40:00|12701.8|12697.8|12695.8|12691.8|12706.3|12702.3|12695.5|12691.5|13
1600998300000|2020-09-25 01:45:00|12697.5|12693.5|12699.3|12695.3|12707.5|12703.5|12696.3|12692.3|5
1600998600000|2020-09-25 01:50:00|12699.5|12695.5|12701.3|12697.3|12701.8|12697.8|12693|12689|7
1600998900000|2020-09-25 01:55:00|12701.8|12697.8|12692.5|12688.5|12702.3|12698.3|12689|12685|4
1600999200000|2020-09-25 02:00:00|12692.8|12688.8|12694.3|12690.3|12697.8|12693.8|12689.5|12685.5|8
1600999500000|2020-09-25 02:05:00|12694|12690|12695|12691|12700.3|12696.3|12689.3|12685.3|11
1600999800000|2020-09-25 02:10:00|12695.3|12691.3|12696.3|12692.3|12696.8|12692.8|12692.8|12688.8|2
1601000100000|2020-09-25 02:15:00|12696|12692|12704.8|12700.8|12705.5|12701.5|12695.5|12691.5|9
1601000400000|2020-09-25 02:20:00|12704.5|12700.5|12702|12698|12710.8|12706.8|12701.5|12697.5|20
1601000700000|2020-09-25 02:25:00|12702.3|12698.3|12692.5|12688.5|12705|12701|12692.3|12688.3|18
1601001000000|2020-09-25 02:30:00|12692.3|12688.3|12683.8|12679.8|12693|12689|12683.8|12679.8|20
1601001300000|2020-09-25 02:35:00|12684|12680|12676.5|12672.5|12687.5|12683.5|12675|12671|18
1601001600000|2020-09-25 02:40:00|12676.8|12672.8|12683|12679|12685.5|12681.5|12676.3|12672.3|4
1601001900000|2020-09-25 02:45:00|12683.3|12679.3|12690|12686|12692|12688|12683.3|12679.3|5
1601002200000|2020-09-25 02:50:00|12689|12685|12687.8|12683.8|12693|12689|12687.3|12683.3|6
1601002500000|2020-09-25 02:55:00|12688|12684|12683.3|12679.3|12689.8|12685.8|12682.3|12678.3|18
1601002800000|2020-09-25 03:00:00|12683|12679|12688|12684|12688.3|12684.3|12683|12679|6
1601003100000|2020-09-25 03:05:00|12688.3|12684.3|12697.8|12693.8|12700.5|12696.5|12688.3|12684.3|11
1601003400000|2020-09-25 03:10:00|12698|12694|12693|12689|12699.5|12695.5|12691.5|12687.5|11
1601003700000|2020-09-25 03:15:00|12694.3|12690.3|12698.5|12694.5|12701|12697|12694.3|12690.3|3
1601004000000|2020-09-25 03:20:00|12698.8|12694.8|12697.3|12693.3|12704.3|12700.3|12697|12693|5
1601004300000|2020-09-25 03:25:00|12697|12693|12691.5|12687.5|12697|12693|12691|12687|6
1601004600000|2020-09-25 03:30:00|12691.3|12687.3|12688|12684|12692.5|12688.5|12686.5|12682.5|16
1601004900000|2020-09-25 03:35:00|12687.8|12683.8|12676.3|12672.3|12689|12685|12674.3|12670.3|21
1601005200000|2020-09-25 03:40:00|12675.8|12671.8|12673.3|12669.3|12675.8|12671.8|12671|12667|34
1601005500000|2020-09-25 03:45:00|12673.5|12669.5|12673.5|12669.5|12674.8|12670.8|12668.3|12664.3|11
1601005800000|2020-09-25 03:50:00|12672.3|12668.3|12659.3|12655.3|12672.3|12668.3|12656.3|12652.3|20
1601006100000|2020-09-25 03:55:00|12659.5|12655.5|12666.8|12662.8|12667|12663|12657|12653|16
1601006400000|2020-09-25 04:00:00|12667|12663|12671|12667|12671|12667|12662.8|12658.8|16
1601006700000|2020-09-25 04:05:00|12670.8|12666.8|12670.8|12666.8|12671.5|12667.5|12665.8|12661.8|10
1601007000000|2020-09-25 04:10:00|12670.5|12666.5|12670|12666|12671|12667|12668|12664|1
1601007300000|2020-09-25 04:15:00|12670.5|12666.5|12667.8|12663.8|12671.3|12667.3|12666.3|12662.3|2
1601007600000|2020-09-25 04:20:00|12667.5|12663.5|12669|12665|12670.5|12666.5|12667.3|12663.3|9
1601007900000|2020-09-25 04:25:00|12669.3|12665.3|12669.3|12665.3|12670.8|12666.8|12668.8|12664.8|0
1601008200000|2020-09-25 04:30:00|12670.3|12666.3|12677.5|12673.5|12681|12677|12667|12663|18
1601008500000|2020-09-25 04:35:00|12677.3|12673.3|12671.8|12667.8|12677.3|12673.3|12671.8|12667.8|5
1601008800000|2020-09-25 04:40:00|12672.3|12668.3|12676.8|12672.8|12680.8|12676.8|12672.3|12668.3|20
1601009100000|2020-09-25 04:45:00|12677|12673|12680.5|12676.5|12683|12679|12675.5|12671.5|6
1601009400000|2020-09-25 04:50:00|12680.8|12676.8|12688.3|12684.3|12693|12689|12680.8|12676.8|11
1601009700000|2020-09-25 04:55:00|12688.5|12684.5|12689|12685|12690|12686|12684.5|12680.5|6
1601010000000|2020-09-25 05:00:00|12688.8|12684.8|12688.3|12684.3|12694.3|12690.3|12687|12683|11
1601010300000|2020-09-25 05:05:00|12688.5|12684.5|12680|12676|12689|12685|12679.3|12675.3|13
1601010600000|2020-09-25 05:10:00|12679.8|12675.8|12674.5|12670.5|12683|12679|12674.3|12670.3|22
1601010900000|2020-09-25 05:15:00|12674.8|12670.8|12676|12672|12678.5|12674.5|12674.8|12670.8|2
1601011200000|2020-09-25 05:20:00|12675.8|12671.8|12680.3|12676.3|12681.5|12677.5|12675.8|12671.8|5
1601011500000|2020-09-25 05:25:00|12679.3|12675.3|12663.5|12659.5|12679.5|12675.5|12661.8|12657.8|35
1601011800000|2020-09-25 05:30:00|12663.8|12659.8|12675.3|12671.3|12678|12674|12660|12656|20
1601012100000|2020-09-25 05:35:00|12675.5|12671.5|12681.3|12677.3|12682.5|12678.5|12675.5|12671.5|4
1601012400000|2020-09-25 05:40:00|12681|12677|12679.8|12675.8|12685.5|12681.5|12677.5|12673.5|9
1601012700000|2020-09-25 05:45:00|12679.5|12675.5|12667|12663|12679.5|12675.5|12665.8|12661.8|13
1601013000000|2020-09-25 05:50:00|12667.5|12663.5|12671.5|12667.5|12671.5|12667.5|12665.8|12661.8|18
1601013300000|2020-09-25 05:55:00|12671.3|12667.3|12665.5|12661.5|12671.3|12667.3|12661|12657|28
1601013600000|2020-09-25 06:00:00|12664.5|12662.5|12643.3|12641.3|12665|12663|12642.5|12640.5|339
1601013900000|2020-09-25 06:05:00|12643|12641|12643.5|12641.5|12647|12645|12634|12632|309
1601014200000|2020-09-25 06:10:00|12643.3|12641.3|12633.5|12631.5|12644|12642|12631.3|12629.3|208
1601014500000|2020-09-25 06:15:00|12634|12632|12624.8|12622.8|12635.8|12633.8|12617.3|12615.3|389
1601014800000|2020-09-25 06:20:00|12625|12623|12641.8|12639.8|12642|12640|12624|12622|349
1601015100000|2020-09-25 06:25:00|12642|12640|12636|12634|12642.5|12640.5|12630.3|12628.3|299
1601015400000|2020-09-25 06:30:00|12635.8|12633.8|12634.8|12632.8|12645.8|12643.8|12634.3|12632.3|207
1601015700000|2020-09-25 06:35:00|12635|12633|12639.3|12637.3|12642.3|12640.3|12629.8|12627.8|179
1601016000000|2020-09-25 06:40:00|12638.8|12636.8|12632.8|12630.8|12640.5|12638.5|12630|12628|136
1601016300000|2020-09-25 06:45:00|12632.5|12630.5|12637.3|12635.3|12641.5|12639.5|12632.3|12630.3|149
1601016600000|2020-09-25 06:50:00|12637|12635|12635.3|12633.3|12649|12647|12632.5|12630.5|261
1601016900000|2020-09-25 06:55:00|12635|12633|12639|12637|12642.8|12640.8|12627.3|12625.3|245
1601017200000|2020-09-25 07:00:00|12638.6|12637.4|12571.6|12570.4|12638.6|12637.4|12570.6|12569.4|2458
1601017500000|2020-09-25 07:05:00|12570.4|12569.2|12591.4|12590.2|12597.1|12595.9|12559.6|12558.4|1641
1601017800000|2020-09-25 07:10:00|12591.1|12589.9|12612.1|12610.9|12626.6|12625.4|12577.1|12575.9|1047
1601018100000|2020-09-25 07:15:00|12611.9|12610.7|12599.6|12598.4|12617.6|12616.4|12593.1|12591.9|847
1601018400000|2020-09-25 07:20:00|12599.9|12598.7|12584.1|12582.9|12605.6|12604.4|12560.6|12559.4|1068
1601018700000|2020-09-25 07:25:00|12583.9|12582.7|12596.6|12595.4|12598.9|12597.7|12569.6|12568.4|684
1601019000000|2020-09-25 07:30:00|12596.9|12595.7|12596.1|12594.9|12611.4|12610.2|12576.9|12575.7|739
1601019300000|2020-09-25 07:35:00|12595.4|12594.2|12598.4|12597.2|12605.9|12604.7|12589.6|12588.4|434
1601019600000|2020-09-25 07:40:00|12597.9|12596.7|12595.6|12594.4|12607.9|12606.7|12584.1|12582.9|577
1601019900000|2020-09-25 07:45:00|12595.1|12593.9|12581.6|12580.4|12595.1|12593.9|12571.6|12570.4|598
1601020200000|2020-09-25 07:50:00|12581.9|12580.7|12565.4|12564.2|12588.1|12586.9|12554.6|12553.4|665
1601020500000|2020-09-25 07:55:00|12564.9|12563.7|12562.6|12561.4|12574.9|12573.7|12557.9|12556.7|352
1601020800000|2020-09-25 08:00:00|12562.9|12561.7|12571.4|12570.2|12584.1|12582.9|12561.9|12560.7|482
1601021100000|2020-09-25 08:05:00|12571.6|12570.4|12533.6|12532.4|12573.6|12572.4|12525.6|12524.4|1260
1601021400000|2020-09-25 08:10:00|12532.9|12531.7|12531.1|12529.9|12537.4|12536.2|12513.6|12512.4|905
1601021700000|2020-09-25 08:15:00|12532.1|12530.9|12541.9|12540.7|12541.9|12540.7|12516.6|12515.4|556
1601022000000|2020-09-25 08:20:00|12541.6|12540.4|12527.1|12525.9|12541.9|12540.7|12523.1|12521.9|596
1601022300000|2020-09-25 08:25:00|12526.6|12525.4|12541.9|12540.7|12548.1|12546.9|12522.9|12521.7|627
1601022600000|2020-09-25 08:30:00|12541.4|12540.2|12544.9|12543.7|12549.4|12548.2|12532.4|12531.2|585
1601022900000|2020-09-25 08:35:00|12544.6|12543.4|12550.9|12549.7|12550.9|12549.7|12541.9|12540.7|373
1601023200000|2020-09-25 08:40:00|12551.1|12549.9|12549.4|12548.2|12560.4|12559.2|12542.1|12540.9|356
1601023500000|2020-09-25 08:45:00|12549.6|12548.4|12556.9|12555.7|12558.6|12557.4|12543.9|12542.7|521
1601023800000|2020-09-25 08:50:00|12556.6|12555.4|12555.6|12554.4|12560.4|12559.2|12551.1|12549.9|244
1601024100000|2020-09-25 08:55:00|12555.9|12554.7|12562.1|12560.9|12562.6|12561.4|12554.6|12553.4|397
1601024400000|2020-09-25 09:00:00|12561.9|12560.7|12564.9|12563.7|12573.4|12572.2|12560.9|12559.7|497
1601024700000|2020-09-25 09:05:00|12564.6|12563.4|12558.9|12557.7|12570.4|12569.2|12556.1|12554.9|345
1601025000000|2020-09-25 09:10:00|12559.1|12557.9|12551.6|12550.4|12568.1|12566.9|12548.1|12546.9|408
1601025300000|2020-09-25 09:15:00|12551.9|12550.7|12544.1|12542.9|12554.4|12553.2|12537.1|12535.9|491
1601025600000|2020-09-25 09:20:00|12544.4|12543.2|12522.4|12521.2|12548.9|12547.7|12522.1|12520.9|509
1601025900000|2020-09-25 09:25:00|12522.1|12520.9|12521.1|12519.9|12538.1|12536.9|12520.9|12519.7|678
1601026200000|2020-09-25 09:30:00|12521.4|12520.2|12504.6|12503.4|12521.6|12520.4|12499.4|12498.2|927
1601026500000|2020-09-25 09:35:00|12504.4|12503.2|12489.6|12488.4|12505.6|12504.4|12489.1|12487.9|843
1601026800000|2020-09-25 09:40:00|12489.9|12488.7|12448.1|12446.9|12493.4|12492.2|12448.1|12446.9|1850
1601027100000|2020-09-25 09:45:00|12447.9|12446.7|12455.9|12454.7|12460.9|12459.7|12428.6|12427.4|1813
1601027400000|2020-09-25 09:50:00|12455.6|12454.4|12465.1|12463.9|12467.1|12465.9|12440.9|12439.7|1079
1601027700000|2020-09-25 09:55:00|12465.6|12464.4|12482.4|12481.2|12485.6|12484.4|12458.1|12456.9|1091
1601028000000|2020-09-25 10:00:00|12482.1|12480.9|12470.6|12469.4|12484.1|12482.9|12466.6|12465.4|641
1601028300000|2020-09-25 10:05:00|12470.4|12469.2|12470.1|12468.9|12487.1|12485.9|12464.6|12463.4|557
1601028600000|2020-09-25 10:10:00|12471.1|12469.9|12447.6|12446.4|12471.6|12470.4|12445.4|12444.2|708
1601028900000|2020-09-25 10:15:00|12447.4|12446.2|12435.6|12434.4|12447.9|12446.7|12425.9|12424.7|839
1601029200000|2020-09-25 10:20:00|12435.9|12434.7|12401.6|12400.4|12436.4|12435.2|12401.4|12400.2|1396
1601029500000|2020-09-25 10:25:00|12401.4|12400.2|12389.1|12387.9|12404.9|12403.7|12386.1|12384.9|1074
1601029800000|2020-09-25 10:30:00|12388.9|12387.7|12418.6|12417.4|12419.1|12417.9|12385.6|12384.4|1265
1601030100000|2020-09-25 10:35:00|12418.4|12417.2|12401.6|12400.4|12419.1|12417.9|12394.9|12393.7|925
1601030400000|2020-09-25 10:40:00|12401.9|12400.7|12378.6|12377.4|12403.1|12401.9|12370.6|12369.4|828
1601030700000|2020-09-25 10:45:00|12378.4|12377.2|12361.4|12360.2|12380.1|12378.9|12353.6|12352.4|1280
1601031000000|2020-09-25 10:50:00|12361.6|12360.4|12353.1|12351.9|12368.9|12367.7|12348.6|12347.4|911
1601031300000|2020-09-25 10:55:00|12353.6|12352.4|12358.6|12357.4|12361.1|12359.9|12347.1|12345.9|743
1601031600000|2020-09-25 11:00:00|12359.1|12357.9|12354.9|12353.7|12374.1|12372.9|12353.6|12352.4|1195
1601031900000|2020-09-25 11:05:00|12354.6|12353.4|12385.6|12384.4|12386.9|12385.7|12340.4|12339.2|1834
1601032200000|2020-09-25 11:10:00|12386.1|12384.9|12389.1|12387.9|12396.6|12395.4|12385.9|12384.7|734
1601032500000|2020-09-25 11:15:00|12388.4|12387.2|12382.1|12380.9|12398.1|12396.9|12380.1|12378.9|706
1601032800000|2020-09-25 11:20:00|12381.9|12380.7|12384.9|12383.7|12393.6|12392.4|12377.1|12375.9|665
1601033100000|2020-09-25 11:25:00|12385.1|12383.9|12364.9|12363.7|12388.6|12387.4|12363.6|12362.4|570
1601033400000|2020-09-25 11:30:00|12364.6|12363.4|12383.6|12382.4|12385.6|12384.4|12361.6|12360.4|627
1601033700000|2020-09-25 11:35:00|12383.4|12382.2|12383.6|12382.4|12386.9|12385.7|12371.4|12370.2|442
1601034000000|2020-09-25 11:40:00|12384.5|12383.3|12404.3|12403.1|12405.5|12404.3|12379.5|12378.3|806
1601034300000|2020-09-25 11:45:00|12404.5|12403.3|12399.5|12398.3|12406.3|12405.1|12395|12393.8|412
1601034600000|2020-09-25 11:50:00|12399.8|12398.6|12420.8|12419.6|12426.5|12425.3|12398.3|12397.1|804
1601034900000|2020-09-25 11:55:00|12421.5|12420.3|12416.5|12415.3|12426.3|12425.1|12415.5|12414.3|431
1601035200000|2020-09-25 12:00:00|12416.8|12415.6|12416.5|12415.3|12433|12431.8|12411.8|12410.6|686
1601035500000|2020-09-25 12:05:00|12416.8|12415.6|12422|12420.8|12428.3|12427.1|12416|12414.8|745
1601035800000|2020-09-25 12:10:00|12421.8|12420.6|12407.3|12406.1|12424.3|12423.1|12404|12402.8|399
1601036100000|2020-09-25 12:15:00|12407.5|12406.3|12408.8|12407.6|12418|12416.8|12404.3|12403.1|518
1601036400000|2020-09-25 12:20:00|12408.5|12407.3|12405|12403.8|12419.3|12418.1|12402.3|12401.1|372
1601036700000|2020-09-25 12:25:00|12404.8|12403.6|12414.3|12413.1|12417|12415.8|12398.5|12397.3|461
1601037000000|2020-09-25 12:30:00|12411.8|12410.6|12394.8|12393.6|12414.5|12413.3|12394|12392.8|609
1601037300000|2020-09-25 12:35:00|12395|12393.8|12405.8|12404.6|12413.3|12412.1|12393.5|12392.3|464
1601037600000|2020-09-25 12:40:00|12405.5|12404.3|12410.8|12409.6|12414.8|12413.6|12397|12395.8|257
1601037900000|2020-09-25 12:45:00|12411.3|12410.1|12419.5|12418.3|12422.8|12421.6|12409.8|12408.6|557
1601038200000|2020-09-25 12:50:00|12419.3|12418.1|12412.5|12411.3|12424|12422.8|12412.5|12411.3|387
1601038500000|2020-09-25 12:55:00|12412.8|12411.6|12419|12417.8|12429.5|12428.3|12408|12406.8|523
1601038800000|2020-09-25 13:00:00|12419.3|12418.1|12416|12414.8|12422|12420.8|12411|12409.8|360
1601039100000|2020-09-25 13:05:00|12416.3|12415.1|12425.8|12424.6|12429.5|12428.3|12416.3|12415.1|383
1601039400000|2020-09-25 13:10:00|12425.5|12424.3|12427|12425.8|12432.3|12431.1|12419.5|12418.3|412
1601039700000|2020-09-25 13:15:00|12426.5|12425.3|12415.8|12414.6|12429.3|12428.1|12413|12411.8|555
1601040000000|2020-09-25 13:20:00|12416|12414.8|12391.5|12390.3|12419.5|12418.3|12390.3|12389.1|710
1601040300000|2020-09-25 13:25:00|12391.8|12390.6|12387.3|12386.1|12396.3|12395.1|12385.5|12384.3|693
1601040600000|2020-09-25 13:30:00|12387|12385.8|12394.3|12393.1|12401.5|12400.3|12384|12382.8|1220
1601040900000|2020-09-25 13:35:00|12394.5|12393.3|12392.5|12391.3|12408|12406.8|12380|12378.8|978
1601041200000|2020-09-25 13:40:00|12392.8|12391.6|12422.3|12421.1|12432|12430.8|12392.5|12391.3|1029
1601041500000|2020-09-25 13:45:00|12422|12420.8|12397.8|12396.6|12429.5|12428.3|12390.8|12389.6|1026
1601041800000|2020-09-25 13:50:00|12397.6|12396.4|12414.6|12413.4|12423.8|12422.6|12380.3|12379.1|960
1601042100000|2020-09-25 13:55:00|12414.1|12412.9|12424.1|12422.9|12430.1|12428.9|12399.1|12397.9|790
1601042400000|2020-09-25 14:00:00|12423.9|12422.7|12426.1|12424.9|12429.6|12428.4|12411.6|12410.4|695
1601042700000|2020-09-25 14:05:00|12425.9|12424.7|12407.4|12406.2|12430.1|12428.9|12399.1|12397.9|851
1601043000000|2020-09-25 14:10:00|12407.7|12406.5|12368.9|12367.7|12409.7|12408.5|12361.7|12360.5|1341
1601043300000|2020-09-25 14:15:00|12369.4|12368.2|12389.4|12388.2|12397.2|12396|12363.2|12362|1383
1601043600000|2020-09-25 14:20:00|12389.7|12388.5|12415.7|12414.5|12425.2|12424|12385.4|12384.2|1077
1601043900000|2020-09-25 14:25:00|12415.9|12414.7|12459.4|12458.2|12460.9|12459.7|12414.7|12413.5|1368
1601044200000|2020-09-25 14:30:00|12459.2|12458|12429.4|12428.2|12461.7|12460.5|12428.4|12427.2|1086
1601044500000|2020-09-25 14:35:00|12429.2|12428|12453.2|12452|12454.4|12453.2|12422.4|12421.2|747
1601044800000|2020-09-25 14:40:00|12453.4|12452.2|12445.4|12444.2|12464.4|12463.2|12428.7|12427.5|1038
1601045100000|2020-09-25 14:45:00|12445.2|12444|12426.2|12425|12455.9|12454.7|12420.7|12419.5|861
1601045400000|2020-09-25 14:50:00|12426.4|12425.2|12443.4|12442.2|12447.2|12446|12417.2|12416|862
1601045700000|2020-09-25 14:55:00|12443.2|12442|12448.7|12447.5|12451.2|12450|12427.4|12426.2|672
1601046000000|2020-09-25 15:00:00|12449.2|12448|12420.7|12419.5|12452.9|12451.7|12420.2|12419|909
1601046300000|2020-09-25 15:05:00|12420.4|12419.2|12425.7|12424.5|12439.2|12438|12417.2|12416|880
1601046600000|2020-09-25 15:10:00|12425.4|12424.2|12433.9|12432.7|12445.4|12444.2|12419.9|12418.7|564
1601046900000|2020-09-25 15:15:00|12434.4|12433.2|12459.2|12458|12459.2|12458|12430.2|12429|577
1601047200000|2020-09-25 15:20:00|12458.9|12457.7|12455.2|12454|12462.2|12461|12450.9|12449.7|639
1601047500000|2020-09-25 15:25:00|12455.4|12454.2|12441.7|12440.5|12462.4|12461.2|12438.9|12437.7|1096
1601047800000|2020-09-25 15:30:00|12442.1|12440.1|12467.1|12465.1|12469.3|12467.3|12431.8|12429.8|1620
1601048100000|2020-09-25 15:35:00|12467.6|12465.6|12460.3|12458.3|12473.1|12471.1|12456.8|12454.8|1193
1601048400000|2020-09-25 15:40:00|12460.1|12458.1|12451.3|12449.3|12472.8|12470.8|12448.3|12446.3|662
1601048700000|2020-09-25 15:45:00|12452.3|12450.3|12436.8|12434.8|12456.3|12454.3|12434.8|12432.8|477
1601049000000|2020-09-25 15:50:00|12436.6|12434.6|12437.8|12435.8|12441.8|12439.8|12434.8|12432.8|275
1601049300000|2020-09-25 15:55:00|12437.6|12435.6|12434.3|12432.3|12444.6|12442.6|12433.8|12431.8|626
1601049600000|2020-09-25 16:00:00|12434.6|12432.6|12449.3|12447.3|12451.8|12449.8|12434.1|12432.1|283
1601049900000|2020-09-25 16:05:00|12448.3|12446.3|12461.6|12459.6|12462.1|12460.1|12448.3|12446.3|222
1601050200000|2020-09-25 16:10:00|12462.1|12460.1|12463.1|12461.1|12463.6|12461.6|12456.3|12454.3|157
1601050500000|2020-09-25 16:15:00|12462.8|12460.8|12449.8|12447.8|12463.1|12461.1|12445.3|12443.3|282
1601050800000|2020-09-25 16:20:00|12449.6|12447.6|12455.8|12453.8|12456.8|12454.8|12445.3|12443.3|167
1601051100000|2020-09-25 16:25:00|12455.6|12453.6|12455.3|12453.3|12457.3|12455.3|12446.6|12444.6|222
1601051400000|2020-09-25 16:30:00|12455.6|12453.6|12456.8|12454.8|12458.8|12456.8|12447.8|12445.8|199
1601051700000|2020-09-25 16:35:00|12456.6|12454.6|12458.3|12456.3|12459.8|12457.8|12449.6|12447.6|172
1601052000000|2020-09-25 16:40:00|12458.6|12456.6|12463.3|12461.3|12464.8|12462.8|12457.6|12455.6|166
1601052300000|2020-09-25 16:45:00|12462.6|12460.6|12459.3|12457.3|12468.3|12466.3|12458.8|12456.8|212
1601052600000|2020-09-25 16:50:00|12459.6|12457.6|12475.6|12473.6|12475.6|12473.6|12459.3|12457.3|130
1601052900000|2020-09-25 16:55:00|12475.3|12473.3|12476.1|12474.1|12477.6|12475.6|12471.6|12469.6|220
1601053200000|2020-09-25 17:00:00|12476.6|12474.6|12481.3|12479.3|12485.8|12483.8|12471.6|12469.6|322
1601053500000|2020-09-25 17:05:00|12481.1|12479.1|12485.3|12483.3|12490.6|12488.6|12478.3|12476.3|203
1601053800000|2020-09-25 17:10:00|12485.6|12483.6|12487.8|12485.8|12490.1|12488.1|12484.6|12482.6|112
1601054100000|2020-09-25 17:15:00|12488.1|12486.1|12482.3|12480.3|12494.3|12492.3|12481.3|12479.3|189
1601054400000|2020-09-25 17:20:00|12482.1|12480.1|12486.3|12484.3|12491.3|12489.3|12482.1|12480.1|95
1601054700000|2020-09-25 17:25:00|12486.1|12484.1|12492.6|12490.6|12492.6|12490.6|12485.1|12483.1|116
1601055000000|2020-09-25 17:30:00|12492.8|12490.8|12499.3|12497.3|12502.8|12500.8|12491.3|12489.3|217
1601055300000|2020-09-25 17:35:00|12499.1|12497.1|12499.3|12497.3|12502.6|12500.6|12496.3|12494.3|149
1601055600000|2020-09-25 17:40:00|12499.6|12497.6|12512.3|12510.3|12512.3|12510.3|12499.1|12497.1|267
1601055900000|2020-09-25 17:45:00|12512.1|12510.1|12511.1|12509.1|12515.6|12513.6|12507.8|12505.8|203
1601056200000|2020-09-25 17:50:00|12511.3|12509.3|12513.6|12511.6|12517.3|12515.3|12510.1|12508.1|166
1601056500000|2020-09-25 17:55:00|12514.6|12512.6|12515.3|12513.3|12516.6|12514.6|12511.3|12509.3|178
1601056800000|2020-09-25 18:00:00|12515.8|12513.8|12520.3|12518.3|12520.3|12518.3|12513.3|12511.3|128
1601057100000|2020-09-25 18:05:00|12520.6|12518.6|12519.3|12517.3|12522.3|12520.3|12513.8|12511.8|239
1601057400000|2020-09-25 18:10:00|12520.1|12518.1|12522.1|12520.1|12522.8|12520.8|12516.6|12514.6|192
1601057700000|2020-09-25 18:15:00|12522.3|12520.3|12540.3|12538.3|12541.3|12539.3|12522.3|12520.3|425
1601058000000|2020-09-25 18:20:00|12540.1|12538.1|12538.1|12536.1|12542.1|12540.1|12533.8|12531.8|123
1601058300000|2020-09-25 18:25:00|12537.8|12535.8|12538.1|12536.1|12541.6|12539.6|12535.8|12533.8|92
1601058600000|2020-09-25 18:30:00|12538.3|12536.3|12533.1|12531.1|12539.3|12537.3|12531.3|12529.3|157
1601058900000|2020-09-25 18:35:00|12532.8|12530.8|12536.1|12534.1|12538.3|12536.3|12532.6|12530.6|90
1601059200000|2020-09-25 18:40:00|12535.8|12533.8|12533.3|12531.3|12538.3|12536.3|12530.6|12528.6|73
1601059500000|2020-09-25 18:45:00|12533.6|12531.6|12536.1|12534.1|12539.8|12537.8|12533.6|12531.6|95
1601059800000|2020-09-25 18:50:00|12536.3|12534.3|12549.1|12547.1|12550.1|12548.1|12535.8|12533.8|130
1601060100000|2020-09-25 18:55:00|12548.8|12546.8|12551.8|12549.8|12552.3|12550.3|12544.8|12542.8|91
1601060400000|2020-09-25 19:00:00|12552.6|12550.6|12564.8|12562.8|12566.1|12564.1|12550.6|12548.6|173
1601060700000|2020-09-25 19:05:00|12565.1|12563.1|12572.3|12570.3|12572.8|12570.8|12564.6|12562.6|206
1601061000000|2020-09-25 19:10:00|12572.1|12570.1|12564.6|12562.6|12583.6|12581.6|12564.6|12562.6|388
1601061300000|2020-09-25 19:15:00|12564.8|12562.8|12582.3|12580.3|12584.3|12582.3|12564.8|12562.8|165
1601061600000|2020-09-25 19:20:00|12582.6|12580.6|12575.1|12573.1|12585.6|12583.6|12574.3|12572.3|186
1601061900000|2020-09-25 19:25:00|12575.8|12573.8|12573.1|12571.1|12576.8|12574.8|12569.8|12567.8|137
1601062200000|2020-09-25 19:30:00|12573.3|12571.3|12553.3|12551.3|12574.3|12572.3|12553.3|12551.3|222
1601062500000|2020-09-25 19:35:00|12553.8|12551.8|12545.8|12543.8|12558.8|12556.8|12545.3|12543.3|314
1601062800000|2020-09-25 19:40:00|12546.1|12544.1|12558.1|12556.1|12558.3|12556.3|12543.6|12541.6|139
1601063100000|2020-09-25 19:45:00|12557.8|12555.8|12566.6|12564.6|12567.1|12565.1|12548.3|12546.3|196
1601063400000|2020-09-25 19:50:00|12566.3|12564.3|12566.8|12564.8|12567.8|12565.8|12554.1|12552.1|268
1601063700000|2020-09-25 19:55:00|12565.8|12563.8|12577.6|12575.6|12580.1|12578.1|12564.3|12562.3|265
1601064000000|2020-09-25 20:00:00|12575.3|12570.3|12568.5|12563.5|12575.3|12570.3|12560.5|12555.5|13
1601064300000|2020-09-25 20:05:00|12569.5|12564.5|12571.7|12566.7|12581.3|12576.3|12568.5|12563.5|0
1601064600000|2020-09-25 20:10:00|12570.8|12565.8|12572.3|12567.3|12578.7|12573.7|12567.2|12562.2|0
1601064900000|2020-09-25 20:15:00|12571.5|12566.5|12577.3|12572.3|12577.3|12572.3|12570.6|12565.6|0
1601065200000|2020-09-25 20:20:00|12577.5|12572.5|12577.3|12572.3|12578.4|12573.4|12577|12572|0
1601065500000|2020-09-25 20:25:00|12577.2|12572.2|12575.1|12570.1|12577.5|12572.5|12574.7|12569.7|0
1601065800000|2020-09-25 20:30:00|12576.1|12571.1|12577.4|12572.4|12579.7|12574.7|12574.1|12569.1|0
1601066100000|2020-09-25 20:35:00|12578.4|12573.4|12578.2|12573.2|12581.2|12576.2|12574.4|12569.4|0
1601066400000|2020-09-25 20:40:00|12578.1|12573.1|12569.6|12564.6|12579.1|12574.1|12567.7|12562.7|0
1601066700000|2020-09-25 20:45:00|12570.6|12565.6|12569.8|12564.8|12571.5|12566.5|12566.9|12561.9|0
1601067000000|2020-09-25 20:50:00|12568.9|12563.9|12571.8|12566.8|12574.7|12569.7|12568.8|12563.8|0
1601067300000|2020-09-25 20:55:00|12570.9|12565.9|12561.9|12556.9|12570.9|12565.9|12560.7|12555.7|0
1601244000000|2020-09-27 22:00:00|12601.9|12596.9|12595.6|12590.6|12604.8|12599.8|12592.2|12587.2|0
1601244300000|2020-09-27 22:05:00|12594.7|12589.7|12604.5|12599.5|12604.5|12599.5|12594.7|12589.7|0
1601244600000|2020-09-27 22:10:00|12605|12600|12610.6|12605.6|12612.8|12607.8|12604.5|12599.5|0
1601244900000|2020-09-27 22:15:00|12610.5|12605.5|12612.3|12607.3|12613.9|12608.9|12609.9|12604.9|0
1601245200000|2020-09-27 22:20:00|12611.3|12606.3|12612.4|12607.4|12614.3|12609.3|12611.3|12606.3|0
1601245500000|2020-09-27 22:25:00|12612.6|12607.6|12609.9|12604.9|12613.5|12608.5|12607.2|12602.2|0
1601245800000|2020-09-27 22:30:00|12610.4|12605.4|12607.1|12602.1|12611.8|12606.8|12604.2|12599.2|0
1601246100000|2020-09-27 22:35:00|12606.6|12601.6|12604.3|12599.3|12606.6|12601.6|12600.6|12595.6|0
1601246400000|2020-09-27 22:40:00|12603.4|12598.4|12610.1|12605.1|12611.1|12606.1|12602.4|12597.4|0
1601246700000|2020-09-27 22:45:00|12611.1|12606.1|12611|12606|12612|12607|12609.2|12604.2|0
1601247000000|2020-09-27 22:50:00|12611.5|12606.5|12612.1|12607.1|12613.1|12608.1|12609.8|12604.8|0
1601247300000|2020-09-27 22:55:00|12611.2|12606.2|12609.1|12604.1|12612.1|12607.1|12608.1|12603.1|0
1601247600000|2020-09-27 23:00:00|12610|12605|12607.9|12602.9|12612|12607|12607.2|12602.2|0
1601247900000|2020-09-27 23:05:00|12607.4|12602.4|12607.2|12602.2|12608.1|12603.1|12604.8|12599.8|0
1601248200000|2020-09-27 23:10:00|12606.3|12601.3|12604.2|12599.2|12606.3|12601.3|12603.2|12598.2|0
1601248500000|2020-09-27 23:15:00|12603.2|12598.2|12604.2|12599.2|12607.1|12602.1|12603.2|12598.2|0
1601248800000|2020-09-27 23:20:00|12603.2|12598.2|12601.9|12596.9|12604.2|12599.2|12597.4|12592.4|0
1601249100000|2020-09-27 23:25:00|12600.9|12595.9|12601.3|12596.3|12604.7|12599.7|12599.9|12594.9|0
1601249400000|2020-09-27 23:30:00|12600.3|12595.3|12601.2|12596.2|12602.2|12597.2|12597.4|12592.4|0
1601249700000|2020-09-27 23:35:00|12601.6|12596.6|12606.9|12601.9|12608.4|12603.4|12599.7|12594.7|0
1601250000000|2020-09-27 23:40:00|12607.3|12602.3|12604.7|12599.7|12609.8|12604.8|12603.7|12598.7|0
1601250300000|2020-09-27 23:45:00|12604.6|12599.6|12606.4|12601.4|12606.4|12601.4|12602.8|12597.8|0
1601250600000|2020-09-27 23:50:00|12607.4|12602.4|12605.8|12600.8|12608.6|12603.6|12605.8|12600.8|0
1601250900000|2020-09-27 23:55:00|12605.7|12600.7|12600.7|12595.7|12607.7|12602.7|12599.8|12594.8|0
1601251200000|2020-09-28 00:00:00|12600.2|12595.2|12599.8|12594.8|12605.7|12600.7|12599.7|12594.7|0
1601251500000|2020-09-28 00:05:00|12600.8|12595.8|12597.6|12592.6|12601.2|12596.2|12596.6|12591.6|0
1601251800000|2020-09-28 00:10:00|12598|12593|12584|12579|12604.1|12599.1|12583|12578|0
1601252100000|2020-09-28 00:15:00|12585|12580|12582.8|12578.8|12590.3|12586.3|12579.1|12575.1|144
1601252400000|2020-09-28 00:20:00|12583.1|12579.1|12583.1|12579.1|12586.6|12582.6|12578.8|12574.8|40
1601252700000|2020-09-28 00:25:00|12583.3|12579.3|12582.8|12578.8|12586.1|12582.1|12577.6|12573.6|29
1601253000000|2020-09-28 00:30:00|12583.1|12579.1|12579.3|12575.3|12584.3|12580.3|12575.8|12571.8|16
1601253300000|2020-09-28 00:35:00|12579.1|12575.1|12581.6|12577.6|12583.6|12579.6|12575.1|12571.1|24
1601253600000|2020-09-28 00:40:00|12581.3|12577.3|12592.1|12588.1|12592.6|12588.6|12577.1|12573.1|17
1601253900000|2020-09-28 00:45:00|12590.1|12586.1|12584.1|12580.1|12590.8|12586.8|12584.1|12580.1|3
1601254200000|2020-09-28 00:50:00|12584.3|12580.3|12577.8|12573.8|12588.6|12584.6|12575.8|12571.8|12
1601254500000|2020-09-28 00:55:00|12578.3|12574.3|12568.6|12564.6|12580.1|12576.1|12568.3|12564.3|10
1601254800000|2020-09-28 01:00:00|12568.8|12564.8|12571.6|12567.6|12576.8|12572.8|12565.6|12561.6|13
1601255100000|2020-09-28 01:05:00|12571.3|12567.3|12586.8|12582.8|12587.1|12583.1|12569.6|12565.6|11
1601255400000|2020-09-28 01:10:00|12586.1|12582.1|12583.3|12579.3|12588.6|12584.6|12582.1|12578.1|14
1601255700000|2020-09-28 01:15:00|12583.6|12579.6|12595.1|12591.1|12596.6|12592.6|12583.6|12579.6|8
1601256000000|2020-09-28 01:20:00|12594.8|12590.8|12596.8|12592.8|12597.3|12593.3|12590.8|12586.8|3
1601256300000|2020-09-28 01:25:00|12594.1|12590.1|12597.1|12593.1|12600.3|12596.3|12592.8|12588.8|8
1601256600000|2020-09-28 01:30:00|12597.3|12593.3|12584.3|12580.3|12599.8|12595.8|12583.8|12579.8|24
1601256900000|2020-09-28 01:35:00|12584.6|12580.6|12596.3|12592.3|12597.8|12593.8|12584.6|12580.6|27
1601257200000|2020-09-28 01:40:00|12596.1|12592.1|12599.3|12595.3|12600.8|12596.8|12593.6|12589.6|18
1601257500000|2020-09-28 01:45:00|12599.6|12595.6|12607.3|12603.3|12607.8|12603.8|12599.3|12595.3|17
1601257800000|2020-09-28 01:50:00|12607.6|12603.6|12615.3|12611.3|12621.1|12617.1|12607.6|12603.6|73
1601258100000|2020-09-28 01:55:00|12614.6|12610.6|12623.6|12619.6|12626.3|12622.3|12614.6|12610.6|39
1601258400000|2020-09-28 02:00:00|12623.8|12619.8|12618.8|12614.8|12625.3|12621.3|12618.8|12614.8|11
1601258700000|2020-09-28 02:05:00|12619.6|12615.6|12621.3|12617.3|12625.3|12621.3|12619.6|12615.6|63
1601259000000|2020-09-28 02:10:00|12622.1|12618.1|12620.1|12616.1|12623.1|12619.1|12620.1|12616.1|5
1601259300000|2020-09-28 02:15:00|12619.1|12615.1|12624.8|12620.8|12624.8|12620.8|12617.6|12613.6|8
1601259600000|2020-09-28 02:20:00|12624.6|12620.6|12625.1|12621.1|12626.6|12622.6|12623.3|12619.3|4
1601259900000|2020-09-28 02:25:00|12624.8|12620.8|12624.6|12620.6|12633.8|12629.8|12622.8|12618.8|34
1601260200000|2020-09-28 02:30:00|12624.3|12620.3|12628.8|12624.8|12632.8|12628.8|12622.8|12618.8|51
1601260500000|2020-09-28 02:35:00|12628.6|12624.6|12629.8|12625.8|12633.3|12629.3|12627.6|12623.6|118
1601260800000|2020-09-28 02:40:00|12629.6|12625.6|12629.1|12625.1|12631.8|12627.8|12627.6|12623.6|49
1601261100000|2020-09-28 02:45:00|12629.6|12625.6|12633.1|12629.1|12634.1|12630.1|12628.1|12624.1|104
1601261400000|2020-09-28 02:50:00|12633.3|12629.3|12628.8|12624.8|12633.3|12629.3|12625.6|12621.6|44
1601261700000|2020-09-28 02:55:00|12629.1|12625.1|12627.6|12623.6|12631.8|12627.8|12625.8|12621.8|76
1601262000000|2020-09-28 03:00:00|12627.8|12623.8|12624.3|12620.3|12628.3|12624.3|12624.1|12620.1|57
1601262300000|2020-09-28 03:05:00|12624.6|12620.6|12626.6|12622.6|12628.1|12624.1|12623.3|12619.3|24
1601262600000|2020-09-28 03:10:00|12626.8|12622.8|12628.8|12624.8|12629.6|12625.6|12624.6|12620.6|9
1601262900000|2020-09-28 03:15:00|12629.1|12625.1|12626.3|12622.3|12631.3|12627.3|12625.3|12621.3|21
1601263200000|2020-09-28 03:20:00|12627.1|12623.1|12626.6|12622.6|12628.1|12624.1|12622.3|12618.3|29
1601263500000|2020-09-28 03:25:00|12626.3|12622.3|12625.3|12621.3|12629.1|12625.1|12624.1|12620.1|49
1601263800000|2020-09-28 03:30:00|12625.1|12621.1|12629.6|12625.6|12632.8|12628.8|12624.6|12620.6|24
1601264100000|2020-09-28 03:35:00|12629.3|12625.3|12629.1|12625.1|12635.3|12631.3|12628.1|12624.1|55
1601264400000|2020-09-28 03:40:00|12629.6|12625.6|12636.3|12632.3|12638.1|12634.1|12629.1|12625.1|84
1601264700000|2020-09-28 03:45:00|12636.1|12632.1|12642.3|12638.3|12643.6|12639.6|12636.1|12632.1|38
1601265000000|2020-09-28 03:50:00|12641.3|12637.3|12641.8|12637.8|12642.8|12638.8|12640.6|12636.6|21
1601265300000|2020-09-28 03:55:00|12641.3|12637.3|12633.6|12629.6|12641.3|12637.3|12633.6|12629.6|13
1601265600000|2020-09-28 04:00:00|12633.3|12629.3|12633.6|12629.6|12635.1|12631.1|12632.1|12628.1|4
1601265900000|2020-09-28 04:05:00|12633.8|12629.8|12636.8|12632.8|12637.8|12633.8|12633.8|12629.8|3
1601266200000|2020-09-28 04:10:00|12637.1|12633.1|12638.1|12634.1|12638.3|12634.3|12636.3|12632.3|2
1601266500000|2020-09-28 04:15:00|12638.3|12634.3|12641.1|12637.1|12641.1|12637.1|12637.8|12633.8|3
1601266800000|2020-09-28 04:20:00|12640.8|12636.8|12640.6|12636.6|12640.8|12636.8|12639.3|12635.3|2
1601267100000|2020-09-28 04:25:00|12640.8|12636.8|12640.3|12636.3|12640.8|12636.8|12638.6|12634.6|4
1601267400000|2020-09-28 04:30:00|12640.1|12636.1|12632.8|12628.8|12641.3|12637.3|12632.8|12628.8|14
1601267700000|2020-09-28 04:35:00|12632.6|12628.6|12628.1|12624.1|12632.6|12628.6|12625.6|12621.6|30
1601268000000|2020-09-28 04:40:00|12628.3|12624.3|12632.6|12628.6|12632.6|12628.6|12628.1|12624.1|13
1601268300000|2020-09-28 04:45:00|12633.3|12629.3|12638.3|12634.3|12641.6|12637.6|12633.3|12629.3|12
1601268600000|2020-09-28 04:50:00|12640.6|12636.6|12635.8|12631.8|12644.3|12640.3|12635.6|12631.6|84
1601268900000|2020-09-28 04:55:00|12636.1|12632.1|12634.6|12630.6|12639.6|12635.6|12631.6|12627.6|33
1601269200000|2020-09-28 05:00:00|12634.8|12630.8|12637.3|12633.3|12639.1|12635.1|12633.3|12629.3|94
1601269500000|2020-09-28 05:05:00|12637.1|12633.1|12639.8|12635.8|12641.8|12637.8|12636.8|12632.8|52
1601269800000|2020-09-28 05:10:00|12640.3|12636.3|12646.6|12642.6|12647.8|12643.8|12639.3|12635.3|39
1601270100000|2020-09-28 05:15:00|12646.8|12642.8|12647.3|12643.3|12650.3|12646.3|12645.6|12641.6|23
1601270400000|2020-09-28 05:20:00|12647.6|12643.6|12659.3|12655.3|12664.1|12660.1|12647.3|12643.3|79
1601270700000|2020-09-28 05:25:00|12659.6|12655.6|12659.3|12655.3|12663.3|12659.3|12655.1|12651.1|70
1601271000000|2020-09-28 05:30:00|12659.1|12655.1|12648.1|12644.1|12659.1|12655.1|12648.1|12644.1|43
1601271300000|2020-09-28 05:35:00|12647.8|12643.8|12643.3|12639.3|12648.3|12644.3|12639.6|12635.6|67
1601271600000|2020-09-28 05:40:00|12643.6|12639.6|12659.6|12655.6|12662.8|12658.8|12640.8|12636.8|228
1601271900000|2020-09-28 05:45:00|12659.3|12655.3|12663.1|12659.1|12664.1|12660.1|12654.3|12650.3|121
1601272200000|2020-09-28 05:50:00|12662.8|12658.8|12662.3|12658.3|12665.3|12661.3|12657.3|12653.3|129
1601272500000|2020-09-28 05:55:00|12663.1|12659.1|12667.3|12663.3|12675.1|12671.1|12662.1|12658.1|148
1601272800000|2020-09-28 06:00:00|12666.3|12664.3|12655.3|12653.3|12672.1|12670.1|12649.1|12647.1|426
1601273100000|2020-09-28 06:05:00|12655.6|12653.6|12647.1|12645.1|12656.8|12654.8|12642.3|12640.3|336
1601273400000|2020-09-28 06:10:00|12647.3|12645.3|12653.8|12651.8|12657.8|12655.8|12647.3|12645.3|170
1601273700000|2020-09-28 06:15:00|12654.1|12652.1|12653.8|12651.8|12658.1|12656.1|12651.6|12649.6|131
1601274000000|2020-09-28 06:20:00|12654.1|12652.1|12672.3|12670.3|12675.1|12673.1|12654.1|12652.1|408
1601274300000|2020-09-28 06:25:00|12672.1|12670.1|12666.6|12664.6|12672.6|12670.6|12659.1|12657.1|219
1601274600000|2020-09-28 06:30:00|12666.8|12664.8|12654.8|12652.8|12670.3|12668.3|12653.3|12651.3|213
1601274900000|2020-09-28 06:35:00|12654.1|12652.1|12653.8|12651.8|12655.1|12653.1|12645.3|12643.3|188
1601275200000|2020-09-28 06:40:00|12653.6|12651.6|12651.3|12649.3|12655.6|12653.6|12647.8|12645.8|150
1601275500000|2020-09-28 06:45:00|12651.6|12649.6|12666.6|12664.6|12668.3|12666.3|12647.8|12645.8|325
1601275800000|2020-09-28 06:50:00|12666.3|12664.3|12664.3|12662.3|12670.3|12668.3|12663.1|12661.1|173
1601276100000|2020-09-28 06:55:00|12664.6|12662.6|12638.1|12636.1|12665.8|12663.8|12638.1|12636.1|668
1601276400000|2020-09-28 07:00:00|12637.8|12635.8|12691.2|12690|12699.9|12698.7|12637.4|12635.8|2644
1601276700000|2020-09-28 07:05:00|12691.4|12690.2|12661.2|12660|12698.2|12697|12659.9|12658.7|1297
1601277000000|2020-09-28 07:10:00|12660.7|12659.5|12707.7|12706.5|12714.9|12713.7|12660.7|12659.5|1382
1601277300000|2020-09-28 07:15:00|12708.4|12707.2|12716.2|12715|12725.2|12724|12703.2|12702|1239
1601277600000|2020-09-28 07:20:00|12716.4|12715.2|12741.7|12740.5|12745.4|12744.2|12712.2|12711|1373
1601277900000|2020-09-28 07:25:00|12742.2|12741|12756.7|12755.5|12763.4|12762.2|12729.2|12728|1095
1601278200000|2020-09-28 07:30:00|12756.4|12755.2|12765.2|12764|12776.2|12775|12754.4|12753.2|1171
1601278500000|2020-09-28 07:35:00|12765.4|12764.2|12772.9|12771.7|12777.9|12776.7|12762.9|12761.7|636
1601278800000|2020-09-28 07:40:00|12772.7|12771.5|12756.9|12755.7|12775.7|12774.5|12754.4|12753.2|848
1601279100000|2020-09-28 07:45:00|12755.2|12754|12773.7|12772.5|12776.4|12775.2|12754.9|12753.7|677
1601279400000|2020-09-28 07:50:00|12774.4|12773.2|12791.9|12790.7|12798.2|12797|12774.4|12773.2|1008
1601279700000|2020-09-28 07:55:00|12791.4|12790.2|12769.2|12768|12795.2|12794|12765.7|12764.5|735
1601280000000|2020-09-28 08:00:00|12768.9|12767.7|12738.2|12737|12770.4|12769.2|12737.9|12736.7|650
1601280300000|2020-09-28 08:05:00|12738.4|12737.2|12769.2|12768|12775.2|12774|12738.4|12737.2|600
1601280600000|2020-09-28 08:10:00|12769.4|12768.2|12751.4|12750.2|12779.9|12778.7|12748.9|12747.7|548
1601280900000|2020-09-28 08:15:00|12751.2|12750|12774.9|12773.7|12776.2|12775|12749.2|12748|497
1601281200000|2020-09-28 08:20:00|12774.7|12773.5|12753.7|12752.5|12774.7|12773.5|12750.9|12749.7|400
1601281500000|2020-09-28 08:25:00|12753.4|12752.2|12765.7|12764.5|12767.9|12766.7|12751.9|12750.7|260
1601281800000|2020-09-28 08:30:00|12765.9|12764.7|12787.2|12786|12791.7|12790.5|12756.9|12755.7|696
1601282100000|2020-09-28 08:35:00|12787.4|12786.2|12782.7|12781.5|12789.2|12788|12775.4|12774.2|338
1601282400000|2020-09-28 08:40:00|12782.9|12781.7|12773.9|12772.7|12785.2|12784|12772.7|12771.5|292
1601282700000|2020-09-28 08:45:00|12773.7|12772.5|12755.9|12754.7|12778.9|12777.7|12751.7|12750.5|515
1601283000000|2020-09-28 08:50:00|12756.2|12755|12743.2|12742|12759.2|12758|12740.2|12739|531
1601283300000|2020-09-28 08:55:00|12743.4|12742.2|12742.9|12741.7|12745.4|12744.2|12734.4|12733.2|423
1601283600000|2020-09-28 09:00:00|12743.2|12742|12749.9|12748.7|12760.2|12759|12741.4|12740.2|393
1601283900000|2020-09-28 09:05:00|12750.2|12749|12756.7|12755.5|12759.2|12758|12747.7|12746.5|276
1601284200000|2020-09-28 09:10:00|12756.4|12755.2|12749.7|12748.5|12757.7|12756.5|12748.9|12747.7|264
1601284500000|2020-09-28 09:15:00|12749.9|12748.7|12758.2|12757|12762.4|12761.2|12743.4|12742.2|311
1601284800000|2020-09-28 09:20:00|12757.9|12756.7|12767.4|12766.2|12770.4|12769.2|12757.9|12756.7|362
1601285100000|2020-09-28 09:25:00|12767.9|12766.7|12778.9|12777.7|12779.9|12778.7|12764.9|12763.7|268
1601285400000|2020-09-28 09:30:00|12779.2|12778|12776.2|12775|12788.7|12787.5|12772.2|12771|378
1601285700000|2020-09-28 09:35:00|12775.9|12774.7|12792.9|12791.7|12796.7|12795.5|12770.9|12769.7|516
1601286000000|2020-09-28 09:40:00|12793.7|12792.5|12789.2|12788|12796.4|12795.2|12783.4|12782.2|497
1601286300000|2020-09-28 09:45:00|12788.9|12787.7|12792.7|12791.5|12793.2|12792|12786.2|12785|251
1601286600000|2020-09-28 09:50:00|12792.4|12791.2|12796.4|12795.2|12802.2|12801|12790.4|12789.2|445
1601286900000|2020-09-28 09:55:00|12796.2|12795|12780.2|12779|12798.9|12797.7|12773.2|12772|313
1601287200000|2020-09-28 10:00:00|12780.4|12779.2|12803.2|12802|12804.4|12803.2|12773.9|12772.7|536
1601287500000|2020-09-28 10:05:00|12802.9|12801.7|12815.4|12814.2|12816.7|12815.5|12799.2|12798|650
1601287800000|2020-09-28 10:10:00|12815.7|12814.5|12820.4|12819.2|12834.2|12833|12813.4|12812.2|1011
1601288100000|2020-09-28 10:15:00|12819.7|12818.5|12820.2|12819|12828.2|12827|12811.9|12810.7|719
1601288400000|2020-09-28 10:20:00|12819.9|12818.7|12822.7|12821.5|12825.7|12824.5|12814.7|12813.5|431
1601288700000|2020-09-28 10:25:00|12822.9|12821.7|12815.7|12814.5|12826.2|12825|12803.4|12802.2|431
1601289000000|2020-09-28 10:30:00|12815.4|12814.2|12811.9|12810.7|12821.4|12820.2|12809.9|12808.7|330
1601289300000|2020-09-28 10:35:00|12812.2|12811|12803.7|12802.5|12812.7|12811.5|12798.4|12797.2|467
1601289600000|2020-09-28 10:40:00|12803.4|12802.2|12800.7|12799.5|12814.9|12813.7|12800.4|12799.2|323
1601289900000|2020-09-28 10:45:00|12800.4|12799.2|12811.7|12810.5|12812.9|12811.7|12797.7|12796.5|353
1601290200000|2020-09-28 10:50:00|12811.4|12810.2|12820.7|12819.5|12821.2|12820|12808.7|12807.5|371
1601290500000|2020-09-28 10:55:00|12820.9|12819.7|12803.9|12802.7|12824.9|12823.7|12800.9|12799.7|418
1601290800000|2020-09-28 11:00:00|12798.9|12797.7|12800.7|12799.5|12806.7|12805.5|12794.7|12793.5|376
1601291100000|2020-09-28 11:05:00|12801.2|12800|12791.9|12790.7|12807.7|12806.5|12790.9|12789.7|292
1601291400000|2020-09-28 11:10:00|12792.4|12791.2|12798.7|12797.5|12800.7|12799.5|12791.9|12790.7|243
1601291700000|2020-09-28 11:15:00|12798.4|12797.2|12794.4|12793.2|12804.9|12803.7|12788.9|12787.7|225
1601292000000|2020-09-28 11:20:00|12794.2|12793|12795.9|12794.7|12802.9|12801.7|12791.4|12790.2|232
1601292300000|2020-09-28 11:25:00|12796.2|12795|12798.9|12797.7|12803.2|12802|12794.7|12793.5|110
1601292600000|2020-09-28 11:30:00|12799.2|12798|12820.9|12819.7|12822.9|12821.7|12798.9|12797.7|385
1601292900000|2020-09-28 11:35:00|12820.7|12819.5|12824.9|12823.7|12827.4|12826.2|12818.7|12817.5|304
1601293200000|2020-09-28 11:40:00|12825.2|12824|12827.9|12826.7|12830.7|12829.5|12818.9|12817.7|481
1601293500000|2020-09-28 11:45:00|12827.7|12826.5|12821.9|12820.7|12829.7|12828.5|12820.9|12819.7|290
1601293800000|2020-09-28 11:50:00|12822.2|12821|12825.7|12824.5|12830.9|12829.7|12817.2|12816|341
1601294100000|2020-09-28 11:55:00|12825.4|12824.2|12831.7|12830.5|12834.4|12833.2|12822.7|12821.5|302
1601294400000|2020-09-28 12:00:00|12831.9|12830.7|12829.3|12828.1|12833.4|12832.2|12822.7|12821.5|296
1601294700000|2020-09-28 12:05:00|12829|12827.8|12854.8|12853.6|12856.3|12855.1|12828.8|12827.6|989
1601295000000|2020-09-28 12:10:00|12854.5|12853.3|12854.5|12853.3|12857.3|12856.1|12845.3|12844.1|599
1601295300000|2020-09-28 12:15:00|12855|12853.8|12843|12841.8|12856.3|12855.1|12841|12839.8|328
1601295600000|2020-09-28 12:20:00|12842.8|12841.6|12860.5|12859.3|12863.3|12862.1|12842.8|12841.6|576
1601295900000|2020-09-28 12:25:00|12861|12859.8|12853|12851.8|12865|12863.8|12852|12850.8|435
1601296200000|2020-09-28 12:30:00|12853.3|12852.1|12861.3|12860.1|12868.5|12867.3|12853.3|12852.1|507
1601296500000|2020-09-28 12:35:00|12861.5|12860.3|12860|12858.8|12866.5|12865.3|12856|12854.8|510
1601296800000|2020-09-28 12:40:00|12860.3|12859.1|12865|12863.8|12866|12864.8|12855|12853.8|370
1601297100000|2020-09-28 12:45:00|12865.3|12864.1|12868|12866.8|12868.5|12867.3|12861.3|12860.1|200
1601297400000|2020-09-28 12:50:00|12868.3|12867.1|12854.9|12853.7|12869|12867.8|12853.9|12852.7|321
1601297700000|2020-09-28 12:55:00|12855.2|12854|12845.9|12844.7|12859.4|12858.2|12845.7|12844.5|373
1601298000000|2020-09-28 13:00:00|12846.2|12845|12845.7|12844.5|12854.2|12853|12840.7|12839.5|648
1601298300000|2020-09-28 13:05:00|12846.2|12845|12840.4|12839.2|12847.7|12846.5|12839.9|12838.7|253
1601298600000|2020-09-28 13:10:00|12840.2|12839|12828.9|12827.7|12842.4|12841.2|12828.7|12827.5|345
1601298900000|2020-09-28 13:15:00|12829.2|12828|12826.4|12825.2|12831.9|12830.7|12822.9|12821.7|462
1601299200000|2020-09-28 13:20:00|12826.2|12825|12828.4|12827.2|12832.4|12831.2|12822.9|12821.7|1130
1601299500000|2020-09-28 13:25:00|12828.7|12827.5|12834.2|12833|12834.4|12833.2|12824.7|12823.5|388
1601299800000|2020-09-28 13:30:00|12833.9|12832.7|12831.7|12830.5|12841.9|12840.7|12821.4|12820.2|829
1601300100000|2020-09-28 13:35:00|12831.9|12830.7|12822.7|12821.5|12839.9|12838.7|12814.7|12813.5|573
1601300400000|2020-09-28 13:40:00|12822.9|12821.7|12813.4|12812.2|12831.7|12830.5|12809.9|12808.7|526
1601300700000|2020-09-28 13:45:00|12813.7|12812.5|12818.9|12817.7|12831.2|12830|12813.7|12812.5|644
1601301000000|2020-09-28 13:50:00|12818.7|12817.5|12804.9|12803.7|12822.4|12821.2|12804.7|12803.5|762
1601301300000|2020-09-28 13:55:00|12805.2|12804|12823.9|12822.7|12830.7|12829.5|12804.9|12803.7|725
1601301600000|2020-09-28 14:00:00|12824.2|12823|12829.4|12828.2|12829.4|12828.2|12808.9|12807.7|740
1601301900000|2020-09-28 14:05:00|12829.2|12828|12820.4|12819.2|12830.7|12829.5|12816.7|12815.5|534
1601302200000|2020-09-28 14:10:00|12820.3|12819.1|12842.8|12841.6|12844.3|12843.1|12820.3|12819.1|701
1601302500000|2020-09-28 14:15:00|12842.6|12841.4|12853.3|12852.1|12853.8|12852.6|12842.6|12841.4|642
1601302800000|2020-09-28 14:20:00|12853.1|12851.9|12847.6|12846.4|12857.3|12856.1|12844.8|12843.6|527
1601303100000|2020-09-28 14:25:00|12847.3|12846.1|12837.8|12836.6|12856.3|12855.1|12836.8|12835.6|533
1601303400000|2020-09-28 14:30:00|12838.1|12836.9|12861.3|12860.1|12861.3|12860.1|12836.8|12835.6|746
1601303700000|2020-09-28 14:35:00|12861.1|12859.9|12848.8|12847.6|12868.1|12866.9|12848.1|12846.9|561
1601304000000|2020-09-28 14:40:00|12849.3|12848.1|12858.3|12857.1|12866.3|12865.1|12845.6|12844.4|688
1601304300000|2020-09-28 14:45:00|12858.6|12857.4|12841.1|12839.9|12862.3|12861.1|12838.8|12837.6|590
1601304600000|2020-09-28 14:50:00|12841.3|12840.1|12842.3|12841.1|12848.6|12847.4|12833.1|12831.9|617
1601304900000|2020-09-28 14:55:00|12842.6|12841.4|12838.8|12837.6|12844.1|12842.9|12828.1|12826.9|564
1601305200000|2020-09-28 15:00:00|12838.3|12837.1|12828.8|12827.6|12846.8|12845.6|12828.3|12827.1|583
1601305500000|2020-09-28 15:05:00|12828.6|12827.4|12847.8|12846.6|12847.8|12846.6|12828.6|12827.4|392
1601305800000|2020-09-28 15:10:00|12846.8|12845.6|12853.6|12852.4|12855.1|12853.9|12837.6|12836.4|411
1601306100000|2020-09-28 15:15:00|12853.8|12852.6|12856.8|12855.6|12858.8|12857.6|12847.3|12846.1|463
1601306400000|2020-09-28 15:20:00|12857.1|12855.9|12859.1|12857.9|12860.6|12859.4|12842.8|12841.6|685
1601306700000|2020-09-28 15:25:00|12859.3|12858.1|12871.1|12869.9|12875.8|12874.6|12847.8|12846.6|1334
1601307000000|2020-09-28 15:30:00|12871.5|12869.5|12867.7|12865.7|12886.7|12884.7|12864.7|12862.7|2234
1601307300000|2020-09-28 15:35:00|12869.5|12867.5|12871|12869|12877|12875|12863.7|12861.7|1172
1601307600000|2020-09-28 15:40:00|12870.7|12868.7|12866.7|12864.7|12873.5|12871.5|12860|12858|534
1601307900000|2020-09-28 15:45:00|12867|12865|12859|12857|12868|12866|12855.5|12853.5|260
1601308200000|2020-09-28 15:50:00|12859.2|12857.2|12865.7|12863.7|12866.7|12864.7|12856.5|12854.5|238
1601308500000|2020-09-28 15:55:00|12865.5|12863.5|12861.2|12859.2|12866.7|12864.7|12853.7|12851.7|202
1601308800000|2020-09-28 16:00:00|12861.5|12859.5|12854.7|12852.7|12863.7|12861.7|12850.2|12848.2|289
1601309100000|2020-09-28 16:05:00|12854.5|12852.5|12853.2|12851.2|12856.7|12854.7|12851.5|12849.5|151
1601309400000|2020-09-28 16:10:00|12853|12851|12853.5|12851.5|12856.7|12854.7|12848.2|12846.2|249
1601309700000|2020-09-28 16:15:00|12853.7|12851.7|12843.5|12841.5|12857.7|12855.7|12838.7|12836.7|292
1601310000000|2020-09-28 16:20:00|12842.7|12840.7|12846.5|12844.5|12849.2|12847.2|12840.7|12838.7|152
1601310300000|2020-09-28 16:25:00|12846.7|12844.7|12845|12843|12847.2|12845.2|12839.7|12837.7|182
1601310600000|2020-09-28 16:30:00|12845.2|12843.2|12846.7|12844.7|12847.7|12845.7|12838|12836|192
1601310900000|2020-09-28 16:35:00|12846.5|12844.5|12841.7|12839.7|12848|12846|12838.2|12836.2|137
1601311200000|2020-09-28 16:40:00|12842|12840|12851|12849|12851|12849|12841.7|12839.7|132
1601311500000|2020-09-28 16:45:00|12852|12850|12858.2|12856.2|12862.5|12860.5|12848.2|12846.2|258
1601311800000|2020-09-28 16:50:00|12858|12856|12862.7|12860.7|12863.2|12861.2|12857.7|12855.7|100
1601312100000|2020-09-28 16:55:00|12862.5|12860.5|12865.5|12863.5|12865.7|12863.7|12859.2|12857.2|80
1601312400000|2020-09-28 17:00:00|12865.7|12863.7|12857.7|12855.7|12866.2|12864.2|12857.5|12855.5|127
1601312700000|2020-09-28 17:05:00|12857.5|12855.5|12850.7|12848.7|12859.2|12857.2|12848|12846|166
1601313000000|2020-09-28 17:10:00|12851|12849|12859|12857|12859.2|12857.2|12849|12847|65
1601313300000|2020-09-28 17:15:00|12859.2|12857.2|12855.5|12853.5|12862|12860|12854.7|12852.7|43
1601313600000|2020-09-28 17:20:00|12855.2|12853.2|12865.2|12863.2|12868|12866|12854.7|12852.7|81
1601313900000|2020-09-28 17:25:00|12865.5|12863.5|12861|12859|12865.7|12863.7|12859|12857|75
1601314200000|2020-09-28 17:30:00|12861.2|12859.2|12872.2|12870.2|12873.7|12871.7|12860.7|12858.7|154
1601314500000|2020-09-28 17:35:00|12872.5|12870.5|12869|12867|12873.7|12871.7|12868.7|12866.7|52
1601314800000|2020-09-28 17:40:00|12868.7|12866.7|12864.5|12862.5|12869|12867|12861.5|12859.5|105
1601315100000|2020-09-28 17:45:00|12864.7|12862.7|12870.7|12868.7|12871.7|12869.7|12863.5|12861.5|73
1601315400000|2020-09-28 17:50:00|12871|12869|12868|12866|12871|12869|12864.7|12862.7|34
1601315700000|2020-09-28 17:55:00|12868.2|12866.2|12868.2|12866.2|12870.5|12868.5|12866|12864|64
1601316000000|2020-09-28 18:00:00|12868.5|12866.5|12864.2|12862.2|12870.2|12868.2|12861.7|12859.7|84
1601316300000|2020-09-28 18:05:00|12864.5|12862.5|12867|12865|12870.2|12868.2|12863.7|12861.7|59
1601316600000|2020-09-28 18:10:00|12867.2|12865.2|12870.2|12868.2|12874.2|12872.2|12865.7|12863.7|68
1601316900000|2020-09-28 18:15:00|12871|12869|12867.7|12865.7|12875.7|12873.7|12867.7|12865.7|86
1601317200000|2020-09-28 18:20:00|12868|12866|12860.7|12858.7|12868.2|12866.2|12860.5|12858.5|110
1601317500000|2020-09-28 18:25:00|12861|12859|12863.7|12861.7|12867|12865|12860.2|12858.2|51
1601317800000|2020-09-28 18:30:00|12864|12862|12866.7|12864.7|12868.7|12866.7|12862.7|12860.7|41
1601318100000|2020-09-28 18:35:00|12867|12865|12871.2|12869.2|12871.7|12869.7|12862.2|12860.2|71
1601318400000|2020-09-28 18:40:00|12872|12870|12868.7|12866.7|12872.2|12870.2|12863.7|12861.7|77
1601318700000|2020-09-28 18:45:00|12868.5|12866.5|12866.2|12864.2|12874.5|12872.5|12865|12863|59
1601319000000|2020-09-28 18:50:00|12866|12864|12864.5|12862.5|12870.2|12868.2|12863.7|12861.7|46
1601319300000|2020-09-28 18:55:00|12864.2|12862.2|12864|12862|12867.5|12865.5|12862.7|12860.7|63
1601319600000|2020-09-28 19:00:00|12864.2|12862.2|12852.7|12850.7|12866|12864|12849.2|12847.2|140
1601319900000|2020-09-28 19:05:00|12852.5|12850.5|12852|12850|12859.2|12857.2|12850.5|12848.5|86
1601320200000|2020-09-28 19:10:00|12852.2|12850.2|12856.7|12854.7|12857.2|12855.2|12849.5|12847.5|45
1601320500000|2020-09-28 19:15:00|12857|12855|12858.2|12856.2|12863|12861|12851.2|12849.2|90
1601320800000|2020-09-28 19:20:00|12858|12856|12857.5|12855.5|12862|12860|12855.5|12853.5|49
1601321100000|2020-09-28 19:25:00|12857.7|12855.7|12862.2|12860.2|12864.5|12862.5|12857.7|12855.7|43
1601321400000|2020-09-28 19:30:00|12863|12861|12847.2|12845.2|12864.7|12862.7|12842|12840|238
1601321700000|2020-09-28 19:35:00|12847.5|12845.5|12850|12848|12851.7|12849.7|12844.2|12842.2|162
1601322000000|2020-09-28 19:40:00|12849.7|12847.7|12859.7|12857.7|12860.2|12858.2|12847.7|12845.7|60
1601322300000|2020-09-28 19:45:00|12859.5|12857.5|12852.2|12850.2|12863.2|12861.2|12851.2|12849.2|157
1601322600000|2020-09-28 19:50:00|12852|12850|12858|12856|12859.5|12857.5|12847.2|12845.2|220
1601322900000|2020-09-28 19:55:00|12858.2|12856.2|12869.7|12867.7|12869.7|12867.7|12847.2|12845.2|257
1601323200000|2020-09-28 20:00:00|12874.2|12869.2|12875.8|12870.8|12881.9|12876.9|12862.9|12857.9|22
1601323500000|2020-09-28 20:05:00|12876.7|12871.7|12880.2|12875.2|12880.2|12875.2|12873.4|12868.4|0
1601323800000|2020-09-28 20:10:00|12880.3|12875.3|12888|12883|12889.1|12884.1|12876.4|12871.4|0
1601324100000|2020-09-28 20:15:00|12887.9|12882.9|12888.8|12883.8|12889.9|12884.9|12886.3|12881.3|0
1601324400000|2020-09-28 20:20:00|12888.7|12883.7|12888.4|12883.4|12889.7|12884.7|12888.2|12883.2|0
1601324700000|2020-09-28 20:25:00|12888.3|12883.3|12886.1|12881.1|12888.3|12883.3|12886.1|12881.1|0
1601325000000|2020-09-28 20:30:00|12889.5|12884.5|12894|12889|12894.9|12889.9|12885.7|12880.7|0
1601325300000|2020-09-28 20:35:00|12893.1|12888.1|12893.8|12888.8|12894.7|12889.7|12887.7|12882.7|0
1601325600000|2020-09-28 20:40:00|12894.7|12889.7|12909.9|12904.9|12911.2|12906.2|12893.8|12888.8|0
1601325900000|2020-09-28 20:45:00|12909.8|12904.8|12903.8|12898.8|12909.8|12904.8|12900.8|12895.8|0
1601326200000|2020-09-28 20:50:00|12902.8|12897.8|12899.8|12894.8|12903.8|12898.8|12899.6|12894.6|0
1601326500000|2020-09-28 20:55:00|12898.8|12893.8|12896.5|12891.5|12898.8|12893.8|12890.6|12885.6|0
1601326800000|2020-09-28 21:00:00|12896.6|12891.6|12896.2|12891.2|12897.2|12892.2|12893.3|12888.3|0
1601327100000|2020-09-28 21:05:00|12896.1|12891.1|12898.1|12893.1|12898.1|12893.1|12896|12891|0
1601327400000|2020-09-28 21:10:00|12898.2|12893.2|12900.3|12895.3|12900.8|12895.8|12898.2|12893.2|0
1601327700000|2020-09-28 21:15:00|12900.2|12895.2|12900|12895|12900.5|12895.5|12899.1|12894.1|0
1601328000000|2020-09-28 21:20:00|12899.4|12894.4|12900.2|12895.2|12900.3|12895.3|12899.3|12894.3|0
1601328300000|2020-09-28 21:25:00|12900.1|12895.1|12900|12895|12900.4|12895.4|12899.9|12894.9|0
1601328600000|2020-09-28 21:30:00|12900.1|12895.1|12899|12894|12900.3|12895.3|12898.2|12893.2|0
1601328900000|2020-09-28 21:35:00|12898.3|12893.3|12897.3|12892.3|12898.6|12893.6|12897.3|12892.3|0
1601329200000|2020-09-28 21:40:00|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|0
1601329500000|2020-09-28 21:45:00|12897.4|12892.4|12897.6|12892.6|12897.6|12892.6|12897.3|12892.3|0
1601329800000|2020-09-28 21:50:00|12897.7|12892.7|12898.9|12893.9|12899.4|12894.4|12896.3|12891.3|0
1601330100000|2020-09-28 21:55:00|12899|12894|12900.4|12895.4|12900.4|12895.4|12897.9|12892.9|0
1601330400000|2020-09-28 22:00:00|12897.1|12892.1|12897.7|12892.7|12902.5|12897.5|12892.2|12887.2|0
1601330700000|2020-09-28 22:05:00|12898.2|12893.2|12893.1|12888.1|12899.2|12894.2|12893.1|12888.1|0
1601331000000|2020-09-28 22:10:00|12892.1|12887.1|12894.1|12889.1|12896.8|12891.8|12890.9|12885.9|0
1601331300000|2020-09-28 22:15:00|12894.6|12889.6|12898|12893|12898.5|12893.5|12891.8|12886.8|0
1601331600000|2020-09-28 22:20:00|12897.5|12892.5|12901.2|12896.2|12901.9|12896.9|12896.6|12891.6|0
1601331900000|2020-09-28 22:25:00|12901.3|12896.3|12901.4|12896.4|12902.5|12897.5|12900.2|12895.2|0
1601332200000|2020-09-28 22:30:00|12901.9|12896.9|12901.3|12896.3|12903.8|12898.8|12900.3|12895.3|0
1601332500000|2020-09-28 22:35:00|12900.3|12895.3|12906.7|12901.7|12911.2|12906.2|12900.3|12895.3|0
1601332800000|2020-09-28 22:40:00|12908.2|12903.2|12907.4|12902.4|12909.3|12904.3|12905.8|12900.8|0
1601333100000|2020-09-28 22:45:00|12906.4|12901.4|12900.6|12895.6|12906.4|12901.4|12900.5|12895.5|0
1601333400000|2020-09-28 22:50:00|12900.5|12895.5|12900.5|12895.5|12900.5|12895.5|12900.5|12895.5|0
1601333700000|2020-09-28 22:55:00|12900.4|12895.4|12904.1|12899.1|12904.1|12899.1|12900.4|12895.4|0
1601334000000|2020-09-28 23:00:00|12903.2|12898.2|12905.1|12900.1|12906.1|12901.1|12903.2|12898.2|0
1601334300000|2020-09-28 23:05:00|12905.6|12900.6|12905.1|12900.1|12906.1|12901.1|12904.1|12899.1|0
1601334600000|2020-09-28 23:10:00|12905.2|12900.2|12904.2|12899.2|12905.2|12900.2|12903.2|12898.2|0
1601334900000|2020-09-28 23:15:00|12904.7|12899.7|12908|12903|12908|12903|12904.2|12899.2|0
1601335200000|2020-09-28 23:20:00|12909|12904|12913.3|12908.3|12918.3|12913.3|12909|12904|0
1601335500000|2020-09-28 23:25:00|12914.3|12909.3|12911.4|12906.4|12914.3|12909.3|12911.4|12906.4|0
1601335800000|2020-09-28 23:30:00|12911.8|12906.8|12912.4|12907.4|12914.4|12909.4|12909.4|12904.4|0
1601336100000|2020-09-28 23:35:00|12912.5|12907.5|12911.5|12906.5|12913.9|12908.9|12911|12906|0
1601336400000|2020-09-28 23:40:00|12912.4|12907.4|12913.3|12908.3|12914.3|12909.3|12910.5|12905.5|0
1601336700000|2020-09-28 23:45:00|12913.8|12908.8|12913|12908|12914.2|12909.2|12911.1|12906.1|0
1601337000000|2020-09-28 23:50:00|12913.9|12908.9|12918.6|12913.6|12918.7|12913.7|12911|12906|0
1601337300000|2020-09-28 23:55:00|12917.7|12912.7|12915.8|12910.8|12918.6|12913.6|12912|12907|0
1601337600000|2020-09-29 00:00:00|12914.8|12909.8|12905.2|12900.2|12914.8|12909.8|12902.6|12897.6|0
1601337900000|2020-09-29 00:05:00|12905.1|12900.1|12909.6|12904.6|12910|12905|12905.1|12900.1|0
1601338200000|2020-09-29 00:10:00|12910.6|12905.6|12912.3|12907.3|12913.3|12908.3|12907.1|12902.1|0
1601338500000|2020-09-29 00:15:00|12911.3|12906.3|12892.2|12888.2|12914.2|12910.2|12890.7|12886.7|123
1601338800000|2020-09-29 00:20:00|12892.5|12888.5|12886.2|12882.2|12892.7|12888.7|12884.2|12880.2|55
1601339100000|2020-09-29 00:25:00|12886.5|12882.5|12891.7|12887.7|12898.2|12894.2|12886.2|12882.2|72
1601339400000|2020-09-29 00:30:00|12892|12888|12896.5|12892.5|12899|12895|12892|12888|30
1601339700000|2020-09-29 00:35:00|12897|12893|12912.7|12908.7|12913|12909|12896.7|12892.7|47
1601340000000|2020-09-29 00:40:00|12912.2|12908.2|12906|12902|12912.5|12908.5|12905.2|12901.2|12
1601340300000|2020-09-29 00:45:00|12906.2|12902.2|12908.5|12904.5|12909|12905|12903|12899|28
1601340600000|2020-09-29 00:50:00|12908.7|12904.7|12907|12903|12915.5|12911.5|12906.2|12902.2|51
1601340900000|2020-09-29 00:55:00|12906.2|12902.2|12907|12903|12908|12904|12904.7|12900.7|8
1601341200000|2020-09-29 01:00:00|12907.7|12903.7|12910.2|12906.2|12915.2|12911.2|12907|12903|10
1601341500000|2020-09-29 01:05:00|12911.7|12907.7|12907.5|12903.5|12912.7|12908.7|12904.5|12900.5|4
1601341800000|2020-09-29 01:10:00|12907.7|12903.7|12904.2|12900.2|12909.7|12905.7|12899.2|12895.2|64
1601342100000|2020-09-29 01:15:00|12904.5|12900.5|12888|12884|12905.5|12901.5|12883.5|12879.5|53
1601342400000|2020-09-29 01:20:00|12888.2|12884.2|12892.5|12888.5|12896.7|12892.7|12887.7|12883.7|5
1601342700000|2020-09-29 01:25:00|12892.2|12888.2|12891|12887|12895.7|12891.7|12889.2|12885.2|11
1601343000000|2020-09-29 01:30:00|12890.5|12886.5|12886.2|12882.2|12892.2|12888.2|12884.2|12880.2|16
1601343300000|2020-09-29 01:35:00|12886.5|12882.5|12890.7|12886.7|12891.7|12887.7|12882.7|12878.7|10
1601343600000|2020-09-29 01:40:00|12890|12886|12886|12882|12891.2|12887.2|12884.5|12880.5|16
1601343900000|2020-09-29 01:45:00|12885.7|12881.7|12882.7|12878.7|12888.7|12884.7|12881.7|12877.7|8
1601344200000|2020-09-29 01:50:00|12882.5|12878.5|12892.5|12888.5|12892.7|12888.7|12882.2|12878.2|8
1601344500000|2020-09-29 01:55:00|12892.7|12888.7|12901.2|12897.2|12901.5|12897.5|12892.2|12888.2|17
1601344800000|2020-09-29 02:00:00|12903.2|12899.2|12898|12894|12905.2|12901.2|12893.5|12889.5|26
1601345100000|2020-09-29 02:05:00|12898.2|12894.2|12904|12900|12904|12900|12898.2|12894.2|58
1601345400000|2020-09-29 02:10:00|12904.2|12900.2|12913.7|12909.7|12918.2|12914.2|12903.7|12899.7|31
1601345700000|2020-09-29 02:15:00|12913.5|12909.5|12910|12906|12913.5|12909.5|12907|12903|12
1601346000000|2020-09-29 02:20:00|12909.7|12905.7|12907|12903|12909.7|12905.7|12906.5|12902.5|4
1601346300000|2020-09-29 02:25:00|12906.5|12902.5|12909.2|12905.2|12915|12911|12906.5|12902.5|17
1601346600000|2020-09-29 02:30:00|12909.5|12905.5|12901.7|12897.7|12909.5|12905.5|12900|12896|43
1601346900000|2020-09-29 02:35:00|12901|12897|12891|12887|12902.7|12898.7|12890.5|12886.5|30
1601347200000|2020-09-29 02:40:00|12893|12889|12893|12889|12897.5|12893.5|12890.7|12886.7|18
1601347500000|2020-09-29 02:45:00|12893.2|12889.2|12891|12887|12894|12890|12882.7|12878.7|61
1601347800000|2020-09-29 02:50:00|12891.2|12887.2|12894.7|12890.7|12899|12895|12888.5|12884.5|43
1601348100000|2020-09-29 02:55:00|12895.2|12891.2|12890.2|12886.2|12897|12893|12890|12886|23
1601348400000|2020-09-29 03:00:00|12891.2|12887.2|12889.2|12885.2|12893.5|12889.5|12889.2|12885.2|6
1601348700000|2020-09-29 03:05:00|12891.2|12887.2|12892.5|12888.5|12893|12889|12891.2|12887.2|4
1601349000000|2020-09-29 03:10:00|12892.2|12888.2|12895.5|12891.5|12896.2|12892.2|12891.7|12887.7|5
1601349300000|2020-09-29 03:15:00|12895.2|12891.2|12887.7|12883.7|12896|12892|12885|12881|22
1601349600000|2020-09-29 03:20:00|12887.5|12883.5|12887|12883|12892|12888|12885.2|12881.2|55
1601349900000|2020-09-29 03:25:00|12888|12884|12890.7|12886.7|12891|12887|12885.2|12881.2|59
1601350200000|2020-09-29 03:30:00|12889.5|12885.5|12887.5|12883.5|12890.7|12886.7|12880.7|12876.7|37
1601350500000|2020-09-29 03:35:00|12887.2|12883.2|12895|12891|12897|12893|12886.7|12882.7|22
1601350800000|2020-09-29 03:40:00|12895.2|12891.2|12900.7|12896.7|12901.5|12897.5|12894|12890|30
1601351100000|2020-09-29 03:45:00|12900.5|12896.5|12894|12890|12901.2|12897.2|12894|12890|43
1601351400000|2020-09-29 03:50:00|12894.2|12890.2|12895|12891|12897.5|12893.5|12891|12887|12
1601351700000|2020-09-29 03:55:00|12895.2|12891.2|12901|12897|12902|12898|12894.2|12890.2|19
1601352000000|2020-09-29 04:00:00|12902|12898|12902|12898|12906|12902|12898.7|12894.7|27
1601352300000|2020-09-29 04:05:00|12902.7|12898.7|12902.5|12898.5|12903.5|12899.5|12899.7|12895.7|45
1601352600000|2020-09-29 04:10:00|12902|12898|12913.2|12909.2|12914.2|12910.2|12901.7|12897.7|20
1601352900000|2020-09-29 04:15:00|12913|12909|12914.5|12910.5|12916.2|12912.2|12910|12906|18
1601353200000|2020-09-29 04:20:00|12914|12910|12914.7|12910.7|12916.7|12912.7|12911.2|12907.2|23
1601353500000|2020-09-29 04:25:00|12914.5|12910.5|12915.2|12911.2|12917|12913|12910.2|12906.2|15
1601353800000|2020-09-29 04:30:00|12915.7|12911.7|12909.7|12905.7|12916|12912|12908|12904|20
1601354100000|2020-09-29 04:35:00|12910|12906|12909.7|12905.7|12913.5|12909.5|12908|12904|8
1601354400000|2020-09-29 04:40:00|12910|12906|12910.5|12906.5|12912.2|12908.2|12906|12902|105
1601354700000|2020-09-29 04:45:00|12911|12907|12927.5|12923.5|12928.5|12924.5|12910.2|12906.2|160
1601355000000|2020-09-29 04:50:00|12927.7|12923.7|12928|12924|12933|12929|12927.2|12923.2|84
1601355300000|2020-09-29 04:55:00|12927.2|12923.2|12937|12933|12938.5|12934.5|12927.2|12923.2|119
1601355600000|2020-09-29 05:00:00|12936.7|12932.7|12944.7|12940.7|12950.7|12946.7|12935.2|12931.2|104
1601355900000|2020-09-29 05:05:00|12945|12941|12935.2|12931.2|12945.5|12941.5|12932.2|12928.2|50
1601356200000|2020-09-29 05:10:00|12935|12931|12933.5|12929.5|12935|12931|12928.5|12924.5|13
1601356500000|2020-09-29 05:15:00|12933.2|12929.2|12913.7|12909.7|12933.2|12929.2|12912|12908|32
1601356800000|2020-09-29 05:20:00|12914.5|12910.5|12907|12903|12916|12912|12905.2|12901.2|25
1601357100000|2020-09-29 05:25:00|12906.7|12902.7|12899|12895|12909.7|12905.7|12898.5|12894.5|34
1601357400000|2020-09-29 05:30:00|12898.7|12894.7|12898.7|12894.7|12901.2|12897.2|12892.2|12888.2|30
1601357700000|2020-09-29 05:35:00|12899.5|12895.5|12898|12894|12903|12899|12896.5|12892.5|28
1601358000000|2020-09-29 05:40:00|12897.2|12893.2|12887.2|12883.2|12897.2|12893.2|12885.5|12881.5|51
1601358300000|2020-09-29 05:45:00|12886.7|12882.7|12892.7|12888.7|12895.7|12891.7|12886.7|12882.7|25
1601358600000|2020-09-29 05:50:00|12892.5|12888.5|12897|12893|12898.5|12894.5|12889.2|12885.2|75
1601358900000|2020-09-29 05:55:00|12896.5|12892.5|12896.5|12892.5|12897.2|12893.2|12889|12885|35
1601359200000|2020-09-29 06:00:00|12895.5|12893.5|12893.5|12891.5|12904|12902|12892.5|12890.5|260
1601359500000|2020-09-29 06:05:00|12886.2|12884.2|12883.7|12881.7|12890|12888|12871|12869|368
1601359800000|2020-09-29 06:10:00|12884|12882|12874.7|12872.7|12892.2|12890.2|12873.7|12871.7|200
1601360100000|2020-09-29 06:15:00|12874.5|12872.5|12865.5|12863.5|12878.2|12876.2|12862.5|12860.5|185
1601360400000|2020-09-29 06:20:00|12865.2|12863.2|12869|12867|12869|12867|12856|12854|165
1601360700000|2020-09-29 06:25:00|12869.2|12867.2|12873.7|12871.7|12876.7|12874.7|12868.5|12866.5|131
1601361000000|2020-09-29 06:30:00|12873.5|12871.5|12859.5|12857.5|12874.2|12872.2|12858.7|12856.7|138
1601361300000|2020-09-29 06:35:00|12859.7|12857.7|12860.2|12858.2|12863.7|12861.7|12849.2|12847.2|252
1601361600000|2020-09-29 06:40:00|12859.5|12857.5|12854.7|12852.7|12865.2|12863.2|12852.5|12850.5|244
1601361900000|2020-09-29 06:45:00|12855|12853|12855|12853|12861.2|12859.2|12852.2|12850.2|159
1601362200000|2020-09-29 06:50:00|12855.2|12853.2|12845.2|12843.2|12860.2|12858.2|12844.7|12842.7|281
1601362500000|2020-09-29 06:55:00|12845|12843|12825.2|12823.2|12846|12844|12820.2|12818.2|655
1601362800000|2020-09-29 07:00:00|12825|12823|12807.8|12806.6|12829.3|12828.1|12800.6|12799.4|1733
1601363100000|2020-09-29 07:05:00|12807.6|12806.4|12779.1|12777.9|12808.3|12807.1|12772.1|12770.9|1491
1601363400000|2020-09-29 07:10:00|12778.6|12777.4|12772.3|12771.1|12787.3|12786.1|12770.1|12768.9|969
1601363700000|2020-09-29 07:15:00|12772.1|12770.9|12773.3|12772.1|12794.1|12792.9|12767.6|12766.4|1121
1601364000000|2020-09-29 07:20:00|12773.1|12771.9|12808.3|12807.1|12815.6|12814.4|12771.3|12770.1|1045
1601364300000|2020-09-29 07:25:00|12808.6|12807.4|12814.3|12813.1|12827.8|12826.6|12804.3|12803.1|876
1601364600000|2020-09-29 07:30:00|12814.6|12813.4|12804.6|12803.4|12816.6|12815.4|12795.1|12793.9|754
1601364900000|2020-09-29 07:35:00|12804.3|12803.1|12796.8|12795.6|12807.3|12806.1|12786.1|12784.9|591
1601365200000|2020-09-29 07:40:00|12796.6|12795.4|12779.6|12778.4|12798.8|12797.6|12779.1|12777.9|570
1601365500000|2020-09-29 07:45:00|12779.8|12778.6|12775.1|12773.9|12784.6|12783.4|12771.3|12770.1|733
1601365800000|2020-09-29 07:50:00|12775.4|12774.2|12765.6|12764.4|12776.4|12775.2|12762.1|12760.9|1037
1601366100000|2020-09-29 07:55:00|12765.4|12764.2|12777.6|12776.4|12784.9|12783.7|12764.6|12763.4|599
1601366400000|2020-09-29 08:00:00|12777.1|12775.9|12743.4|12742.2|12779.4|12778.2|12736.6|12735.4|1053
1601366700000|2020-09-29 08:05:00|12743.1|12741.9|12746.6|12745.4|12748.9|12747.7|12736.4|12735.2|616
1601367000000|2020-09-29 08:10:00|12747.4|12746.2|12763.9|12762.7|12764.1|12762.9|12743.4|12742.2|531
1601367300000|2020-09-29 08:15:00|12763.6|12762.4|12783.6|12782.4|12790.6|12789.4|12763.4|12762.2|679
1601367600000|2020-09-29 08:20:00|12785.4|12784.2|12790.4|12789.2|12794.9|12793.7|12777.9|12776.7|487
1601367900000|2020-09-29 08:25:00|12790.6|12789.4|12785.1|12783.9|12793.1|12791.9|12781.4|12780.2|364
1601368200000|2020-09-29 08:30:00|12785.4|12784.2|12797.9|12796.7|12806.6|12805.4|12778.1|12776.9|708
1601368500000|2020-09-29 08:35:00|12797.6|12796.4|12805.9|12804.7|12810.4|12809.2|12796.1|12794.9|461
1601368800000|2020-09-29 08:40:00|12805.6|12804.4|12791.1|12789.9|12812.4|12811.2|12786.1|12784.9|472
1601369100000|2020-09-29 08:45:00|12790.9|12789.7|12782.4|12781.2|12809.1|12807.9|12779.6|12778.4|619
1601369400000|2020-09-29 08:50:00|12782.6|12781.4|12781.4|12780.2|12788.1|12786.9|12778.6|12777.4|295
1601369700000|2020-09-29 08:55:00|12781.6|12780.4|12789.6|12788.4|12796.6|12795.4|12781.6|12780.4|267
1601370000000|2020-09-29 09:00:00|12790.4|12789.2|12793.1|12791.9|12796.4|12795.2|12783.6|12782.4|299
1601370300000|2020-09-29 09:05:00|12792.6|12791.4|12800.1|12798.9|12802.4|12801.2|12787.6|12786.4|314
1601370600000|2020-09-29 09:10:00|12800.4|12799.2|12788.1|12786.9|12800.4|12799.2|12786.6|12785.4|265
1601370900000|2020-09-29 09:15:00|12788.4|12787.2|12780.6|12779.4|12791.9|12790.7|12779.1|12777.9|297
1601371200000|2020-09-29 09:20:00|12780.4|12779.2|12770.1|12768.9|12781.4|12780.2|12769.4|12768.2|485
1601371500000|2020-09-29 09:25:00|12769.6|12768.4|12777.1|12775.9|12779.4|12778.2|12761.6|12760.4|435
1601371800000|2020-09-29 09:30:00|12777.4|12776.2|12777.1|12775.9|12778.4|12777.2|12765.1|12763.9|219
1601372100000|2020-09-29 09:35:00|12777.4|12776.2|12781.6|12780.4|12784.4|12783.2|12777.4|12776.2|223
1601372400000|2020-09-29 09:40:00|12781.1|12779.9|12785.1|12783.9|12787.4|12786.2|12779.9|12778.7|247
1601372700000|2020-09-29 09:45:00|12785.4|12784.2|12777.9|12776.7|12788.4|12787.2|12777.4|12776.2|294
1601373000000|2020-09-29 09:50:00|12777.6|12776.4|12782.9|12781.7|12785.6|12784.4|12773.6|12772.4|217
1601373300000|2020-09-29 09:55:00|12783.1|12781.9|12791.1|12789.9|12796.6|12795.4|12780.4|12779.2|314
1601373600000|2020-09-29 10:00:00|12790.9|12789.7|12792.6|12791.4|12796.4|12795.2|12785.1|12783.9|296
1601373900000|2020-09-29 10:05:00|12792.1|12790.9|12800.4|12799.2|12803.1|12801.9|12792.1|12790.9|242
1601374200000|2020-09-29 10:10:00|12800.1|12798.9|12816.9|12815.7|12823.6|12822.4|12800.1|12798.9|710
1601374500000|2020-09-29 10:15:00|12817.1|12815.9|12822.1|12820.9|12825.4|12824.2|12816.6|12815.4|384
1601374800000|2020-09-29 10:20:00|12822.4|12821.2|12824.4|12823.2|12825.6|12824.4|12816.6|12815.4|407
1601375100000|2020-09-29 10:25:00|12824.1|12822.9|12828.6|12827.4|12829.4|12828.2|12818.1|12816.9|238
1601375400000|2020-09-29 10:30:00|12828.9|12827.7|12828.6|12827.4|12837.1|12835.9|12827.4|12826.2|433
1601375700000|2020-09-29 10:35:00|12828.4|12827.2|12818.6|12817.4|12828.6|12827.4|12813.1|12811.9|347
1601376000000|2020-09-29 10:40:00|12818.4|12817.2|12816.1|12814.9|12825.1|12823.9|12814.9|12813.7|302
1601376300000|2020-09-29 10:45:00|12815.9|12814.7|12806.4|12805.2|12821.4|12820.2|12806.1|12804.9|289
1601376600000|2020-09-29 10:50:00|12806.6|12805.4|12814.1|12812.9|12816.9|12815.7|12806.4|12805.2|151
1601376900000|2020-09-29 10:55:00|12814.4|12813.2|12818.6|12817.4|12824.1|12822.9|12813.6|12812.4|214
1601377200000|2020-09-29 11:00:00|12818.9|12817.7|12823.1|12821.9|12828.4|12827.2|12818.9|12817.7|334
1601377500000|2020-09-29 11:05:00|12823.4|12822.2|12826.6|12825.4|12831.1|12829.9|12822.6|12821.4|232
1601377800000|2020-09-29 11:10:00|12826.9|12825.7|12822.6|12821.4|12833.1|12831.9|12822.6|12821.4|182
1601378100000|2020-09-29 11:15:00|12822.9|12821.7|12830.6|12829.4|12833.4|12832.2|12821.6|12820.4|270
1601378400000|2020-09-29 11:20:00|12829.6|12828.4|12826.1|12824.9|12831.4|12830.2|12823.1|12821.9|174
1601378700000|2020-09-29 11:25:00|12826.4|12825.2|12827.4|12826.2|12831.4|12830.2|12822.4|12821.2|228
1601379000000|2020-09-29 11:30:00|12827.6|12826.4|12818.6|12817.4|12827.6|12826.4|12817.9|12816.7|389
1601379300000|2020-09-29 11:35:00|12818.4|12817.2|12814.1|12812.9|12821.6|12820.4|12813.1|12811.9|322
1601379600000|2020-09-29 11:40:00|12814.9|12813.7|12817.9|12816.7|12822.4|12821.2|12812.4|12811.2|175
1601379900000|2020-09-29 11:45:00|12818.2|12817|12818.4|12817.2|12820.4|12819.2|12810.9|12809.7|206
1601380200000|2020-09-29 11:50:00|12817.9|12816.7|12815.9|12814.7|12823.4|12822.2|12812.4|12811.2|195
1601380500000|2020-09-29 11:55:00|12816.2|12815|12823.7|12822.5|12823.9|12822.7|12815.7|12814.5|197
1601380800000|2020-09-29 12:00:00|12823.4|12822.2|12807.9|12806.7|12823.7|12822.5|12806.9|12805.7|307
1601381100000|2020-09-29 12:05:00|12807.7|12806.5|12803.2|12802|12808.2|12807|12801.2|12800|264
1601381400000|2020-09-29 12:10:00|12802.9|12801.7|12806.7|12805.5|12808.2|12807|12800.4|12799.2|191
1601381700000|2020-09-29 12:15:00|12806.4|12805.2|12814.4|12813.2|12816.4|12815.2|12805.7|12804.5|223
1601382000000|2020-09-29 12:20:00|12814.7|12813.5|12819.7|12818.5|12821.9|12820.7|12813.7|12812.5|169
1601382300000|2020-09-29 12:25:00|12819.9|12818.7|12825.7|12824.5|12826.9|12825.7|12816.4|12815.2|212
1601382600000|2020-09-29 12:30:00|12825.4|12824.2|12834.2|12833|12836.7|12835.5|12823.2|12822|502
1601382900000|2020-09-29 12:35:00|12834.4|12833.2|12841.4|12840.2|12845.4|12844.2|12831.2|12830|432
1601383200000|2020-09-29 12:40:00|12841.2|12840|12833.9|12832.7|12847.7|12846.5|12833.2|12832|334
1601383500000|2020-09-29 12:45:00|12833.7|12832.5|12837.4|12836.2|12838.9|12837.7|12833.4|12832.2|390
1601383800000|2020-09-29 12:50:00|12837.7|12836.5|12844.9|12843.7|12846.4|12845.2|12836.9|12835.7|307
1601384100000|2020-09-29 12:55:00|12844.7|12843.5|12844.7|12843.5|12853.4|12852.2|12837.4|12836.2|356
1601384400000|2020-09-29 13:00:00|12844.2|12843|12849.4|12848.2|12853.2|12852|12842.4|12841.2|369
1601384700000|2020-09-29 13:05:00|12849.2|12848|12851.4|12850.2|12852.9|12851.7|12846.9|12845.7|214
1601385000000|2020-09-29 13:10:00|12851.7|12850.5|12848.7|12847.5|12853.4|12852.2|12847.2|12846|244
1601385300000|2020-09-29 13:15:00|12848.9|12847.7|12844.2|12843|12856.2|12855|12843.2|12842|276
1601385600000|2020-09-29 13:20:00|12843.9|12842.7|12841.4|12840.2|12847.2|12846|12839.9|12838.7|207
1601385900000|2020-09-29 13:25:00|12841.2|12840|12833.4|12832.2|12845.4|12844.2|12831.2|12830|423
1601386200000|2020-09-29 13:30:00|12833.2|12832|12839.9|12838.7|12844.4|12843.2|12830.4|12829.2|710
1601386500000|2020-09-29 13:35:00|12840.2|12839|12857.9|12856.7|12858.4|12857.2|12837.4|12836.2|458
1601386800000|2020-09-29 13:40:00|12858.2|12857|12837.4|12836.2|12860.4|12859.2|12828.4|12827.2|714
1601387100000|2020-09-29 13:45:00|12837.2|12836|12845.9|12844.7|12856.7|12855.5|12834.7|12833.5|475
1601387400000|2020-09-29 13:50:00|12846.2|12845|12830.7|12829.5|12847.4|12846.2|12822.7|12821.5|654
1601387700000|2020-09-29 13:55:00|12830.9|12829.7|12822.4|12821.2|12835.4|12834.2|12816.2|12815|535
1601388000000|2020-09-29 14:00:00|12823.4|12822.2|12838.7|12837.5|12842.2|12841|12813.9|12812.7|928
1601388300000|2020-09-29 14:05:00|12838.4|12837.2|12842.2|12841|12843.7|12842.5|12828.9|12827.7|333
1601388600000|2020-09-29 14:10:00|12841.2|12840|12847.9|12846.7|12848.9|12847.7|12837.2|12836|415
1601388900000|2020-09-29 14:15:00|12847.7|12846.5|12845.7|12844.5|12852.9|12851.7|12842.2|12841|446
1601389200000|2020-09-29 14:20:00|12845.4|12844.2|12855.4|12854.2|12856.7|12855.5|12837.9|12836.7|368
1601389500000|2020-09-29 14:25:00|12855.7|12854.5|12853.9|12852.7|12860.4|12859.2|12845.4|12844.2|695
1601389800000|2020-09-29 14:30:00|12853.7|12852.5|12833.4|12832.2|12856.9|12855.7|12828.2|12827|602
1601390100000|2020-09-29 14:35:00|12833.2|12832|12800.7|12799.5|12833.2|12832|12794.9|12793.7|960
1601390400000|2020-09-29 14:40:00|12800.9|12799.7|12800.9|12799.7|12808.2|12807|12794.9|12793.7|618
1601390700000|2020-09-29 14:45:00|12801.2|12800|12793.4|12792.2|12802.7|12801.5|12777.2|12776|891
1601391000000|2020-09-29 14:50:00|12793.2|12792|12786.7|12785.5|12799.9|12798.7|12783.4|12782.2|595
1601391300000|2020-09-29 14:55:00|12786.9|12785.7|12794.4|12793.2|12799.9|12798.7|12786.7|12785.5|436
1601391600000|2020-09-29 15:00:00|12794.9|12793.7|12804.2|12803|12807.7|12806.5|12783.7|12782.5|755
1601391900000|2020-09-29 15:05:00|12804.4|12803.2|12802.9|12801.7|12812.2|12811|12798.9|12797.7|453
1601392200000|2020-09-29 15:10:00|12803.4|12802.2|12807.2|12806|12816.9|12815.7|12802.4|12801.2|524
1601392500000|2020-09-29 15:15:00|12806.9|12805.7|12815.9|12814.7|12821.7|12820.5|12806.9|12805.7|453
1601392800000|2020-09-29 15:20:00|12816.2|12815|12827.4|12826.2|12829.4|12828.2|12814.4|12813.2|529
1601393100000|2020-09-29 15:25:00|12827.7|12826.5|12814.9|12813.7|12830.2|12829|12810.9|12809.7|774
1601393400000|2020-09-29 15:30:00|12815.3|12813.3|12825.6|12823.6|12832.8|12830.8|12815.3|12813.3|1427
1601393700000|2020-09-29 15:35:00|12827.3|12825.3|12832.3|12830.3|12837.6|12835.6|12821.3|12819.3|741
1601394000000|2020-09-29 15:40:00|12832.6|12830.6|12791.8|12789.8|12833.3|12831.3|12789.3|12787.3|717
1601394300000|2020-09-29 15:45:00|12792.1|12790.1|12774.1|12772.1|12795.1|12793.1|12769.8|12767.8|595
1601394600000|2020-09-29 15:50:00|12773.8|12771.8|12791.6|12789.6|12793.3|12791.3|12773.1|12771.1|452
1601394900000|2020-09-29 15:55:00|12791.8|12789.8|12793.8|12791.8|12801.6|12799.6|12790.1|12788.1|327
1601395200000|2020-09-29 16:00:00|12793.6|12791.6|12781.1|12779.1|12799.3|12797.3|12780.1|12778.1|312
1601395500000|2020-09-29 16:05:00|12781.3|12779.3|12791.8|12789.8|12792.8|12790.8|12775.3|12773.3|287
1601395800000|2020-09-29 16:10:00|12791.6|12789.6|12791.1|12789.1|12794.1|12792.1|12786.1|12784.1|186
1601396100000|2020-09-29 16:15:00|12791.3|12789.3|12792.3|12790.3|12793.3|12791.3|12785.1|12783.1|142
1601396400000|2020-09-29 16:20:00|12792.1|12790.1|12784.8|12782.8|12796.1|12794.1|12784.3|12782.3|117
1601396700000|2020-09-29 16:25:00|12785.1|12783.1|12795.3|12793.3|12796.8|12794.8|12784.8|12782.8|111
1601397000000|2020-09-29 16:30:00|12794.8|12792.8|12790.3|12788.3|12796.8|12794.8|12787.8|12785.8|106
1601397300000|2020-09-29 16:35:00|12790.6|12788.6|12803.8|12801.8|12805.8|12803.8|12790.3|12788.3|192
1601397600000|2020-09-29 16:40:00|12804.3|12802.3|12800.3|12798.3|12806.8|12804.8|12799.1|12797.1|104
1601397900000|2020-09-29 16:45:00|12800.1|12798.1|12804.3|12802.3|12806.8|12804.8|12795.8|12793.8|94
1601398200000|2020-09-29 16:50:00|12804.6|12802.6|12808.3|12806.3|12810.6|12808.6|12803.1|12801.1|137
1601398500000|2020-09-29 16:55:00|12808.6|12806.6|12806.3|12804.3|12812.1|12810.1|12804.8|12802.8|107
1601398800000|2020-09-29 17:00:00|12806.6|12804.6|12800.8|12798.8|12806.8|12804.8|12798.8|12796.8|122
1601399100000|2020-09-29 17:05:00|12801.1|12799.1|12790.3|12788.3|12801.3|12799.3|12786.8|12784.8|178
1601399400000|2020-09-29 17:10:00|12791.3|12789.3|12784.3|12782.3|12793.3|12791.3|12780.8|12778.8|146
1601399700000|2020-09-29 17:15:00|12784.6|12782.6|12795.8|12793.8|12796.6|12794.6|12782.3|12780.3|179
1601400000000|2020-09-29 17:20:00|12795.6|12793.6|12797.1|12795.1|12799.6|12797.6|12793.6|12791.6|68
1601400300000|2020-09-29 17:25:00|12796.8|12794.8|12805.6|12803.6|12806.8|12804.8|12795.1|12793.1|78
1601400600000|2020-09-29 17:30:00|12804.3|12802.3|12805.3|12803.3|12809.3|12807.3|12804.1|12802.1|81
1601400900000|2020-09-29 17:35:00|12805.8|12803.8|12805.3|12803.3|12808.3|12806.3|12803.6|12801.6|44
1601401200000|2020-09-29 17:40:00|12805.6|12803.6|12805.3|12803.3|12808.3|12806.3|12803.8|12801.8|64
1601401500000|2020-09-29 17:45:00|12805.1|12803.1|12807.3|12805.3|12808.3|12806.3|12805.1|12803.1|65
1601401800000|2020-09-29 17:50:00|12807.8|12805.8|12822.6|12820.6|12825.8|12823.8|12806.8|12804.8|184
1601402100000|2020-09-29 17:55:00|12822.8|12820.8|12820.6|12818.6|12824.1|12822.1|12817.3|12815.3|103
1601402400000|2020-09-29 18:00:00|12820.8|12818.8|12818.3|12816.3|12822.6|12820.6|12813.8|12811.8|129
1601402700000|2020-09-29 18:05:00|12818.6|12816.6|12828.1|12826.1|12828.3|12826.3|12815.3|12813.3|105
1601403000000|2020-09-29 18:10:00|12827.8|12825.8|12818.8|12816.8|12829.6|12827.6|12817.8|12815.8|98
1601403300000|2020-09-29 18:15:00|12818.6|12816.6|12826.6|12824.6|12829.3|12827.3|12815.8|12813.8|60
1601403600000|2020-09-29 18:20:00|12826.3|12824.3|12821.8|12819.8|12829.3|12827.3|12821.3|12819.3|74
1601403900000|2020-09-29 18:25:00|12821.6|12819.6|12829.1|12827.1|12831.3|12829.3|12821.3|12819.3|106
1601404200000|2020-09-29 18:30:00|12828.8|12826.8|12829.6|12827.6|12834.6|12832.6|12825.6|12823.6|138
1601404500000|2020-09-29 18:35:00|12829.3|12827.3|12828.8|12826.8|12831.8|12829.8|12826.8|12824.8|72
1601404800000|2020-09-29 18:40:00|12829.1|12827.1|12830.6|12828.6|12832.8|12830.8|12825.8|12823.8|59
1601405100000|2020-09-29 18:45:00|12830.3|12828.3|12825.6|12823.6|12830.3|12828.3|12823.3|12821.3|87
1601405400000|2020-09-29 18:50:00|12825.8|12823.8|12825.1|12823.1|12833.8|12831.8|12821.3|12819.3|125
1601405700000|2020-09-29 18:55:00|12825.3|12823.3|12818.3|12816.3|12827.8|12825.8|12817.1|12815.1|86
1601406000000|2020-09-29 19:00:00|12817.8|12815.8|12824.8|12822.8|12825.6|12823.6|12815.1|12813.1|109
1601406300000|2020-09-29 19:05:00|12825.1|12823.1|12821.6|12819.6|12826.8|12824.8|12820.6|12818.6|68
1601406600000|2020-09-29 19:10:00|12821.8|12819.8|12826.8|12824.8|12827.8|12825.8|12819.8|12817.8|58
1601406900000|2020-09-29 19:15:00|12826.6|12824.6|12835.3|12833.3|12837.6|12835.6|12821.8|12819.8|86
1601407200000|2020-09-29 19:20:00|12835.1|12833.1|12826.6|12824.6|12836.1|12834.1|12815.8|12813.8|99
1601407500000|2020-09-29 19:25:00|12826.8|12824.8|12822.3|12820.3|12828.8|12826.8|12816.8|12814.8|118
1601407800000|2020-09-29 19:30:00|12822.1|12820.1|12822.1|12820.1|12824.6|12822.6|12819.1|12817.1|73
1601408100000|2020-09-29 19:35:00|12821.8|12819.8|12814.6|12812.6|12823.8|12821.8|12810.1|12808.1|102
1601408400000|2020-09-29 19:40:00|12814.3|12812.3|12817.1|12815.1|12819.8|12817.8|12812.1|12810.1|63
1601408700000|2020-09-29 19:45:00|12816.8|12814.8|12828.6|12826.6|12832.1|12830.1|12816.6|12814.6|129
1601409000000|2020-09-29 19:50:00|12828.8|12826.8|12819.8|12817.8|12832.6|12830.6|12817.1|12815.1|176
1601409300000|2020-09-29 19:55:00|12820.1|12818.1|12822.1|12820.1|12823.6|12821.6|12810.1|12808.1|295
1601409600000|2020-09-29 20:00:00|12818.9|12813.9|12843.8|12838.8|12843.8|12838.8|12818|12813|12
1601409900000|2020-09-29 20:05:00|12842.9|12837.9|12854.1|12849.1|12856.1|12851.1|12841.5|12836.5|0
1601410200000|2020-09-29 20:10:00|12853.2|12848.2|12848.9|12843.9|12863.2|12858.2|12845.7|12840.7|0
1601410500000|2020-09-29 20:15:00|12849.2|12844.2|12846.4|12841.4|12849.3|12844.3|12845.4|12840.4|0
1601410800000|2020-09-29 20:20:00|12846.8|12841.8|12845.8|12840.8|12847.1|12842.1|12844.7|12839.7|0
1601411100000|2020-09-29 20:25:00|12846.3|12841.3|12846.3|12841.3|12847.1|12842.1|12845.7|12840.7|0
1601411400000|2020-09-29 20:30:00|12849|12844|12847.3|12842.3|12855.1|12850.1|12845.4|12840.4|0
1601411700000|2020-09-29 20:35:00|12848.3|12843.3|12846.8|12841.8|12849.4|12844.4|12844.6|12839.6|0
1601412000000|2020-09-29 20:40:00|12847.7|12842.7|12844.8|12839.8|12848.7|12843.7|12844.7|12839.7|0
1601412300000|2020-09-29 20:45:00|12845.8|12840.8|12845.7|12840.7|12849.6|12844.6|12844.8|12839.8|0
1601412600000|2020-09-29 20:50:00|12846.6|12841.6|12835.8|12830.8|12846.6|12841.6|12832.9|12827.9|0
1601412900000|2020-09-29 20:55:00|12834.8|12829.8|12832.4|12827.4|12838.9|12833.9|12832.1|12827.1|0
1601413200000|2020-09-29 21:00:00|12831.8|12826.8|12830.1|12825.1|12831.8|12826.8|12830.1|12825.1|0
1601413500000|2020-09-29 21:05:00|12829.9|12824.9|12830.2|12825.2|12830.9|12825.9|12828.7|12823.7|0
1601413800000|2020-09-29 21:10:00|12831|12826|12832.5|12827.5|12832.9|12827.9|12830.9|12825.9|0
1601414100000|2020-09-29 21:15:00|12831.8|12826.8|12831.8|12826.8|12832.8|12827.8|12831.3|12826.3|0
1601414400000|2020-09-29 21:20:00|12832|12827|12830.6|12825.6|12832|12827|12830.2|12825.2|0
1601414700000|2020-09-29 21:25:00|12831.1|12826.1|12830|12825|12831.1|12826.1|12829.7|12824.7|0
1601415000000|2020-09-29 21:30:00|12830.1|12825.1|12829.9|12824.9|12830.2|12825.2|12829.8|12824.8|0
1601415300000|2020-09-29 21:35:00|12829.8|12824.8|12829.8|12824.8|12830.1|12825.1|12829.8|12824.8|0
1601415600000|2020-09-29 21:40:00|12829.7|12824.7|12829.5|12824.5|12829.8|12824.8|12829.5|12824.5|0
1601415900000|2020-09-29 21:45:00|12829.7|12824.7|12830.7|12825.7|12830.7|12825.7|12829.7|12824.7|0
1601416200000|2020-09-29 21:50:00|12830.6|12825.6|12830.4|12825.4|12830.8|12825.8|12829.2|12824.2|0
1601416500000|2020-09-29 21:55:00|12829.4|12824.4|12830.5|12825.5|12831.9|12826.9|12829.4|12824.4|0
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12839.1|12834.1|12840.1|12835.1|12827|12822|0
1601417100000|2020-09-29 22:05:00|12839.6|12834.6|12843.1|12838.1|12844.1|12839.1|12838.2|12833.2|0
1601417400000|2020-09-29 22:10:00|12843.6|12838.6|12846.6|12841.6|12846.9|12841.9|12842.5|12837.5|0
1601417700000|2020-09-29 22:15:00|12846.7|12841.7|12846.6|12841.6|12848.6|12843.6|12844.2|12839.2|0
1601418000000|2020-09-29 22:20:00|12845.7|12840.7|12842.7|12837.7|12847.6|12842.6|12842.7|12837.7|0
1601418300000|2020-09-29 22:25:00|12841.7|12836.7|12842.9|12837.9|12842.9|12837.9|12839.7|12834.7|0
1601418600000|2020-09-29 22:30:00|12843.8|12838.8|12838.7|12833.7|12848.3|12843.3|12837.7|12832.7|0
1601418900000|2020-09-29 22:35:00|12839.7|12834.7|12842.3|12837.3|12844.2|12839.2|12835.7|12830.7|0
1601419200000|2020-09-29 22:40:00|12841.8|12836.8|12843.2|12838.2|12843.2|12838.2|12841.8|12836.8|0
1601419500000|2020-09-29 22:45:00|12843.6|12838.6|12844.1|12839.1|12844.6|12839.6|12843.1|12838.1|0
1601419800000|2020-09-29 22:50:00|12845.1|12840.1|12857.1|12852.1|12861.1|12856.1|12845.1|12840.1|0
1601420100000|2020-09-29 22:55:00|12856.2|12851.2|12852.3|12847.3|12857.1|12852.1|12851.3|12846.3|0
1601420400000|2020-09-29 23:00:00|12851.3|12846.3|12853.2|12848.2|12855.2|12850.2|12851.3|12846.3|0
1601420700000|2020-09-29 23:05:00|12854.2|12849.2|12858.3|12853.3|12862.7|12857.7|12852.3|12847.3|0
1601421000000|2020-09-29 23:10:00|12857.3|12852.3|12855.2|12850.2|12859.2|12854.2|12853.4|12848.4|0
1601421300000|2020-09-29 23:15:00|12856.2|12851.2|12856.9|12851.9|12859.2|12854.2|12854.2|12849.2|0
1601421600000|2020-09-29 23:20:00|12856.4|12851.4|12854|12849|12857.8|12852.8|12853.5|12848.5|0
1601421900000|2020-09-29 23:25:00|12854.9|12849.9|12857.7|12852.7|12859.7|12854.7|12854.9|12849.9|0
1601422200000|2020-09-29 23:30:00|12856.7|12851.7|12852.8|12847.8|12858.6|12853.6|12851.9|12846.9|0
1601422500000|2020-09-29 23:35:00|12852.3|12847.3|12849.9|12844.9|12854.7|12849.7|12848|12843|0
1601422800000|2020-09-29 23:40:00|12850.9|12845.9|12855.7|12850.7|12855.7|12850.7|12850.8|12845.8|0
1601423100000|2020-09-29 23:45:00|12854.7|12849.7|12855.8|12850.8|12859.6|12854.6|12851.9|12846.9|0
1601423400000|2020-09-29 23:50:00|12855.3|12850.3|12856.4|12851.4|12858.8|12853.8|12853.8|12848.8|0
1601423700000|2020-09-29 23:55:00|12856|12851|12855.1|12850.1|12858.9|12853.9|12855.1|12850.1|0
1601424000000|2020-09-30 00:00:00|12854.1|12849.1|12859.5|12854.5|12861.6|12856.6|12852.3|12847.3|0
1601424300000|2020-09-30 00:05:00|12860|12855|12857.3|12852.3|12861.5|12856.5|12856.3|12851.3|0
1601424600000|2020-09-30 00:10:00|12858.3|12853.3|12861.1|12856.1|12862.1|12857.1|12856.3|12851.3|0
1601424900000|2020-09-30 00:15:00|12859.1|12854.1|12855.1|12851.1|12866.1|12862.1|12852.6|12848.6|81
1601425200000|2020-09-30 00:20:00|12854.1|12850.1|12846.3|12842.3|12856.6|12852.6|12842.8|12838.8|44
1601425500000|2020-09-30 00:25:00|12846.6|12842.6|12848.8|12844.8|12853.1|12849.1|12846.3|12842.3|16
1601425800000|2020-09-30 00:30:00|12849.1|12845.1|12831.6|12827.6|12851.1|12847.1|12827.3|12823.3|63
1601426100000|2020-09-30 00:35:00|12831.8|12827.8|12834.1|12830.1|12836.3|12832.3|12831.8|12827.8|13
1601426400000|2020-09-30 00:40:00|12834.3|12830.3|12831.6|12827.6|12837.3|12833.3|12828.1|12824.1|10
1601426700000|2020-09-30 00:45:00|12831.3|12827.3|12827.8|12823.8|12832.1|12828.1|12826.6|12822.6|67
1601427000000|2020-09-30 00:50:00|12827.6|12823.6|12831.3|12827.3|12835.3|12831.3|12822.6|12818.6|71
1601427300000|2020-09-30 00:55:00|12831.8|12827.8|12831.3|12827.3|12833.8|12829.8|12830.1|12826.1|2
1601427600000|2020-09-30 01:00:00|12830.1|12826.1|12835.3|12831.3|12840.3|12836.3|12829.3|12825.3|32
1601427900000|2020-09-30 01:05:00|12835.6|12831.6|12833.3|12829.3|12840.6|12836.6|12830.8|12826.8|8
1601428200000|2020-09-30 01:10:00|12833.1|12829.1|12840.3|12836.3|12841.8|12837.8|12830.6|12826.6|12
1601428500000|2020-09-30 01:15:00|12840.6|12836.6|12864.3|12860.3|12865.8|12861.8|12840.6|12836.6|41
1601428800000|2020-09-30 01:20:00|12864.6|12860.6|12864.8|12860.8|12866.8|12862.8|12861.6|12857.6|12
1601429100000|2020-09-30 01:25:00|12864.6|12860.6|12865.6|12861.6|12867.1|12863.1|12861.3|12857.3|9
1601429400000|2020-09-30 01:30:00|12865.3|12861.3|12853.8|12849.8|12865.3|12861.3|12851.8|12847.8|25
1601429700000|2020-09-30 01:35:00|12854.1|12850.1|12861.6|12857.6|12863.8|12859.8|12853.6|12849.6|8
1601430000000|2020-09-30 01:40:00|12861.8|12857.8|12855.6|12851.6|12862.8|12858.8|12855.1|12851.1|3
1601430300000|2020-09-30 01:45:00|12855.8|12851.8|12859.3|12855.3|12860.8|12856.8|12855.3|12851.3|3
1601430600000|2020-09-30 01:50:00|12859.6|12855.6|12859.1|12855.1|12867.6|12863.6|12857.1|12853.1|4
1601430900000|2020-09-30 01:55:00|12859.6|12855.6|12863.6|12859.6|12865.1|12861.1|12855.6|12851.6|4
1601431200000|2020-09-30 02:00:00|12863.8|12859.8|12862.6|12858.6|12865.3|12861.3|12861.3|12857.3|1
1601431500000|2020-09-30 02:05:00|12860.8|12856.8|12866.6|12862.6|12867.6|12863.6|12860.8|12856.8|10
1601431800000|2020-09-30 02:10:00|12866.8|12862.8|12878.1|12874.1|12879.3|12875.3|12865.3|12861.3|16
1601432100000|2020-09-30 02:15:00|12877.8|12873.8|12893.1|12889.1|12901.1|12897.1|12877.8|12873.8|64
1601432400000|2020-09-30 02:20:00|12893.3|12889.3|12887.1|12883.1|12896.3|12892.3|12886.3|12882.3|19
1601432700000|2020-09-30 02:25:00|12887.3|12883.3|12894.1|12890.1|12895.8|12891.8|12887.3|12883.3|9
1601433000000|2020-09-30 02:30:00|12894.8|12890.8|12889.6|12885.6|12895.1|12891.1|12887.3|12883.3|29
1601433300000|2020-09-30 02:35:00|12889.8|12885.8|12901.6|12897.6|12901.6|12897.6|12888.3|12884.3|16
1601433600000|2020-09-30 02:40:00|12900.8|12896.8|12852.3|12848.3|12901.6|12897.6|12848.3|12844.3|74
1601433900000|2020-09-30 02:45:00|12852.1|12848.1|12821.8|12817.8|12861.3|12857.3|12811.3|12807.3|62
1601434200000|2020-09-30 02:50:00|12821.6|12817.6|12841.8|12837.8|12842.6|12838.6|12820.3|12816.3|32
1601434500000|2020-09-30 02:55:00|12841.6|12837.6|12833.6|12829.6|12842.1|12838.1|12829.1|12825.1|15
1601434800000|2020-09-30 03:00:00|12832.3|12828.3|12813.3|12809.3|12833.8|12829.8|12806.3|12802.3|43
1601435100000|2020-09-30 03:05:00|12812.3|12808.3|12809.8|12805.8|12820.3|12816.3|12803.1|12799.1|53
1601435400000|2020-09-30 03:10:00|12809.6|12805.6|12801.1|12797.1|12809.8|12805.8|12796.1|12792.1|52
1601435700000|2020-09-30 03:15:00|12804.1|12800.1|12807.8|12803.8|12811.1|12807.1|12804.1|12800.1|10
1601436000000|2020-09-30 03:20:00|12810.1|12806.1|12805.6|12801.6|12812.3|12808.3|12795.8|12791.8|23
1601436300000|2020-09-30 03:25:00|12805.3|12801.3|12798.6|12794.6|12805.6|12801.6|12783.1|12779.1|20
1601436600000|2020-09-30 03:30:00|12798.8|12794.8|12786.1|12782.1|12799.8|12795.8|12783.3|12779.3|20
1601436900000|2020-09-30 03:35:00|12786.3|12782.3|12782.1|12778.1|12786.6|12782.6|12775.1|12771.1|23
1601437200000|2020-09-30 03:40:00|12781.8|12777.8|12799.8|12795.8|12808.6|12804.6|12781.3|12777.3|81
1601437500000|2020-09-30 03:45:00|12800.1|12796.1|12800.3|12796.3|12801.8|12797.8|12794.3|12790.3|13
1601437800000|2020-09-30 03:50:00|12802.3|12798.3|12797.1|12793.1|12804.6|12800.6|12797.1|12793.1|9
1601438100000|2020-09-30 03:55:00|12797.3|12793.3|12787.1|12783.1|12802.8|12798.8|12784.3|12780.3|11
1601438400000|2020-09-30 04:00:00|12785.3|12781.3|12788.1|12784.1|12788.8|12784.8|12778.6|12774.6|12
1601438700000|2020-09-30 04:05:00|12781.6|12777.6|12772.8|12768.8|12783.6|12779.6|12769.8|12765.8|31
1601439000000|2020-09-30 04:10:00|12772.6|12768.6|12768.6|12764.6|12775.8|12771.8|12764.8|12760.8|17
1601439300000|2020-09-30 04:15:00|12768.1|12764.1|12749.8|12745.8|12768.1|12764.1|12747.3|12743.3|44
1601439600000|2020-09-30 04:20:00|12750.1|12746.1|12748.8|12744.8|12753.6|12749.6|12741.3|12737.3|49
1601439900000|2020-09-30 04:25:00|12748.3|12744.3|12767.3|12763.3|12769.6|12765.6|12748.3|12744.3|27
1601440200000|2020-09-30 04:30:00|12767.1|12763.1|12772.3|12768.3|12776.6|12772.6|12762.3|12758.3|25
1601440500000|2020-09-30 04:35:00|12772.6|12768.6|12767.6|12763.6|12772.6|12768.6|12766.1|12762.1|8
1601440800000|2020-09-30 04:40:00|12768.6|12764.6|12767.6|12763.6|12769.6|12765.6|12755.3|12751.3|20
1601441100000|2020-09-30 04:45:00|12767.3|12763.3|12761.8|12757.8|12769.8|12765.8|12757.6|12753.6|15
1601441400000|2020-09-30 04:50:00|12762.1|12758.1|12752.8|12748.8|12762.8|12758.8|12752.8|12748.8|19
1601441700000|2020-09-30 04:55:00|12751.8|12747.8|12759.8|12755.8|12762.3|12758.3|12751.8|12747.8|13
1601442000000|2020-09-30 05:00:00|12757.3|12753.3|12757.6|12753.6|12759.8|12755.8|12749.6|12745.6|7
1601442300000|2020-09-30 05:05:00|12757.8|12753.8|12770.6|12766.6|12775.1|12771.1|12756.3|12752.3|56
1601442600000|2020-09-30 05:10:00|12770.1|12766.1|12763.6|12759.6|12772.6|12768.6|12761.8|12757.8|43
1601442900000|2020-09-30 05:15:00|12762.8|12758.8|12759.6|12755.6|12767.6|12763.6|12759.3|12755.3|24
1601443200000|2020-09-30 05:20:00|12759.8|12755.8|12760.3|12756.3|12767.1|12763.1|12757.1|12753.1|35
1601443500000|2020-09-30 05:25:00|12759.8|12755.8|12756.1|12752.1|12761.1|12757.1|12754.8|12750.8|13
1601443800000|2020-09-30 05:30:00|12755.8|12751.8|12737.1|12733.1|12756.6|12752.6|12735.6|12731.6|43
1601444100000|2020-09-30 05:35:00|12736.6|12732.6|12742.6|12738.6|12749.3|12745.3|12733.3|12729.3|46
1601444400000|2020-09-30 05:40:00|12744.1|12740.1|12746.8|12742.8|12750.3|12746.3|12742.1|12738.1|11
1601444700000|2020-09-30 05:45:00|12745.6|12741.6|12723.3|12719.3|12748.6|12744.6|12721.8|12717.8|132
1601445000000|2020-09-30 05:50:00|12723.1|12719.1|12727.1|12723.1|12733.8|12729.8|12722.8|12718.8|45
1601445300000|2020-09-30 05:55:00|12727.3|12723.3|12718.1|12714.1|12728.8|12724.8|12718.1|12714.1|97
1601445600000|2020-09-30 06:00:00|12717.1|12715.1|12719.3|12717.3|12739.3|12737.3|12714.8|12712.8|294
1601445900000|2020-09-30 06:05:00|12719.1|12717.1|12698.1|12696.1|12728.6|12726.6|12697.8|12695.8|444
1601446200000|2020-09-30 06:10:00|12697.8|12695.8|12693.3|12691.3|12715.3|12713.3|12688.8|12686.8|484
1601446500000|2020-09-30 06:15:00|12690.8|12688.8|12698.6|12696.6|12704.8|12702.8|12686.3|12684.3|418
1601446800000|2020-09-30 06:20:00|12700.1|12698.1|12702.3|12700.3|12710.6|12708.6|12699.3|12697.3|267
1601447100000|2020-09-30 06:25:00|12702.6|12700.6|12728.6|12726.6|12732.3|12730.3|12700.1|12698.1|328
1601447400000|2020-09-30 06:30:00|12728.8|12726.8|12723.8|12721.8|12732.6|12730.6|12715.3|12713.3|248
1601447700000|2020-09-30 06:35:00|12724.1|12722.1|12735.6|12733.6|12737.8|12735.8|12722.6|12720.6|268
1601448000000|2020-09-30 06:40:00|12735.1|12733.1|12731.1|12729.1|12746.3|12744.3|12727.6|12725.6|269
1601448300000|2020-09-30 06:45:00|12730.8|12728.8|12715.1|12713.1|12733.1|12731.1|12714.3|12712.3|295
1601448600000|2020-09-30 06:50:00|12715.3|12713.3|12730.3|12728.3|12731.1|12729.1|12712.1|12710.1|260
1601448900000|2020-09-30 06:55:00|12730.6|12728.6|12734.6|12732.6|12734.6|12732.6|12716.6|12714.6|415
1601449200000|2020-09-30 07:00:00|12734.2|12733|12765.4|12764.2|12770.7|12769.5|12707.2|12706|2278
1601449500000|2020-09-30 07:05:00|12766.7|12765.5|12774.2|12773|12775.7|12774.5|12750.4|12749.2|1054
1601449800000|2020-09-30 07:10:00|12773.9|12772.7|12775.2|12774|12788.2|12787|12762.2|12761|930
1601450100000|2020-09-30 07:15:00|12774.9|12773.7|12795.7|12794.5|12806.2|12805|12761.9|12760.7|1078
1601450400000|2020-09-30 07:20:00|12795.4|12794.2|12790.7|12789.5|12807.9|12806.7|12779.2|12778|855
1601450700000|2020-09-30 07:25:00|12790.9|12789.7|12803.4|12802.2|12806.4|12805.2|12770.2|12769|678
1601451000000|2020-09-30 07:30:00|12803.7|12802.5|12831.2|12830|12831.4|12830.2|12803.7|12802.5|1182
1601451300000|2020-09-30 07:35:00|12830.9|12829.7|12815.7|12814.5|12840.9|12839.7|12812.7|12811.5|719
1601451600000|2020-09-30 07:40:00|12815.9|12814.7|12789.1|12787.9|12816.2|12815|12786.5|12785.3|683
1601451900000|2020-09-30 07:45:00|12789.3|12788.1|12779.1|12777.9|12790.6|12789.4|12778.6|12777.4|534
1601452200000|2020-09-30 07:50:00|12778.8|12777.6|12757.8|12756.6|12778.8|12777.6|12753.6|12752.4|925
1601452500000|2020-09-30 07:55:00|12757.6|12756.4|12745.8|12744.6|12764.3|12763.1|12742.1|12740.9|571
1601452800000|2020-09-30 08:00:00|12746.1|12744.9|12756.8|12755.6|12757.1|12755.9|12739.8|12738.6|834
1601453100000|2020-09-30 08:05:00|12756.6|12755.4|12734.8|12733.6|12760.6|12759.4|12723.3|12722.1|895
1601453400000|2020-09-30 08:10:00|12734.6|12733.4|12749.6|12748.4|12750.8|12749.6|12725.8|12724.6|590
1601453700000|2020-09-30 08:15:00|12749.3|12748.1|12767.8|12766.6|12775.8|12774.6|12745.3|12744.1|769
1601454000000|2020-09-30 08:20:00|12768.1|12766.9|12757.6|12756.4|12769.1|12767.9|12751.3|12750.1|461
1601454300000|2020-09-30 08:25:00|12757.3|12756.1|12747.3|12746.1|12762.8|12761.6|12741.3|12740.1|353
1601454600000|2020-09-30 08:30:00|12747.8|12746.6|12744.8|12743.6|12758.6|12757.4|12734.3|12733.1|538
1601454900000|2020-09-30 08:35:00|12745.1|12743.9|12749.3|12748.1|12755.1|12753.9|12736.8|12735.6|423
1601455200000|2020-09-30 08:40:00|12749.1|12747.9|12759.6|12758.4|12760.1|12758.9|12742.6|12741.4|647
1601455500000|2020-09-30 08:45:00|12759.1|12757.9|12761.1|12759.9|12770.1|12768.9|12751.8|12750.6|681
1601455800000|2020-09-30 08:50:00|12760.8|12759.6|12761.3|12760.1|12770.3|12769.1|12758.6|12757.4|443
1601456100000|2020-09-30 08:55:00|12761.6|12760.4|12758.1|12756.9|12768.6|12767.4|12748.3|12747.1|393
1601456400000|2020-09-30 09:00:00|12757.8|12756.6|12752.6|12751.4|12758.6|12757.4|12741.1|12739.9|429
1601456700000|2020-09-30 09:05:00|12752.8|12751.6|12751.6|12750.4|12757.3|12756.1|12748.8|12747.6|188
1601457000000|2020-09-30 09:10:00|12750.8|12749.6|12734.1|12732.9|12755.1|12753.9|12728.1|12726.9|466
1601457300000|2020-09-30 09:15:00|12733.8|12732.6|12742.3|12741.1|12748.6|12747.4|12733.1|12731.9|209
1601457600000|2020-09-30 09:20:00|12742.6|12741.4|12730.1|12728.9|12748.3|12747.1|12729.1|12727.9|347
1601457900000|2020-09-30 09:25:00|12730.3|12729.1|12721.6|12720.4|12736.6|12735.4|12718.1|12716.9|573
1601458200000|2020-09-30 09:30:00|12721.8|12720.6|12734.1|12732.9|12744.3|12743.1|12718.8|12717.6|632
1601458500000|2020-09-30 09:35:00|12733.8|12732.6|12739.1|12737.9|12741.6|12740.4|12733.6|12732.4|219
1601458800000|2020-09-30 09:40:00|12738.8|12737.6|12727.6|12726.4|12739.6|12738.4|12726.8|12725.6|214
1601459100000|2020-09-30 09:45:00|12727.3|12726.1|12739.3|12738.1|12743.1|12741.9|12725.1|12723.9|185
1601459400000|2020-09-30 09:50:00|12740.6|12739.4|12743.6|12742.4|12747.8|12746.6|12738.1|12736.9|231
1601459700000|2020-09-30 09:55:00|12743.3|12742.1|12751.6|12750.4|12758.3|12757.1|12741.3|12740.1|453
1601460000000|2020-09-30 10:00:00|12751.8|12750.6|12723.8|12722.6|12755.1|12753.9|12722.1|12720.9|594
1601460300000|2020-09-30 10:05:00|12724.1|12722.9|12728.6|12727.4|12738.3|12737.1|12694.3|12693.1|2300
1601460600000|2020-09-30 10:10:00|12727.6|12726.4|12743.8|12742.6|12753.3|12752.1|12715.8|12714.6|624
1601460900000|2020-09-30 10:15:00|12743.6|12742.4|12742.6|12741.4|12750.1|12748.9|12738.3|12737.1|265
1601461200000|2020-09-30 10:20:00|12742.3|12741.1|12741.6|12740.4|12745.6|12744.4|12737.6|12736.4|160
1601461500000|2020-09-30 10:25:00|12741.3|12740.1|12748.8|12747.6|12759.1|12757.9|12737.8|12736.6|271
1601461800000|2020-09-30 10:30:00|12749.6|12748.4|12784.1|12782.9|12786.8|12785.6|12748.6|12747.4|675
1601462100000|2020-09-30 10:35:00|12783.8|12782.6|12782.1|12780.9|12791.1|12789.9|12777.8|12776.6|379
1601462400000|2020-09-30 10:40:00|12781.8|12780.6|12788.3|12787.1|12795.1|12793.9|12777.6|12776.4|289
1601462700000|2020-09-30 10:45:00|12788.1|12786.9|12793.6|12792.4|12801.3|12800.1|12788.1|12786.9|340
1601463000000|2020-09-30 10:50:00|12793.8|12792.6|12782.1|12780.9|12794.1|12792.9|12780.3|12779.1|216
1601463300000|2020-09-30 10:55:00|12781.8|12780.6|12758.6|12757.4|12784.6|12783.4|12757.3|12756.1|422
1601463600000|2020-09-30 11:00:00|12758.3|12757.1|12775.8|12774.6|12776.3|12775.1|12748.6|12747.4|464
1601463900000|2020-09-30 11:05:00|12776.1|12774.9|12767.8|12766.6|12776.8|12775.6|12764.1|12762.9|178
1601464200000|2020-09-30 11:10:00|12767.6|12766.4|12765.8|12764.6|12778.8|12777.6|12764.8|12763.6|263
1601464500000|2020-09-30 11:15:00|12766.1|12764.9|12756.8|12755.6|12768.6|12767.4|12756.8|12755.6|150
1601464800000|2020-09-30 11:20:00|12757.1|12755.9|12763.6|12762.4|12769.6|12768.4|12756.1|12754.9|130
1601465100000|2020-09-30 11:25:00|12763.8|12762.6|12766.6|12765.4|12768.6|12767.4|12757.1|12755.9|179
1601465400000|2020-09-30 11:30:00|12766.8|12765.6|12753.1|12751.9|12767.3|12766.1|12751.1|12749.9|165
1601465700000|2020-09-30 11:35:00|12753.3|12752.1|12742.3|12741.1|12754.6|12753.4|12742.3|12741.1|204
1601466000000|2020-09-30 11:40:00|12742.4|12741.2|12742.7|12741.5|12752.4|12751.2|12740.2|12739|153
1601466300000|2020-09-30 11:45:00|12742.4|12741.2|12749.7|12748.5|12751.7|12750.5|12742.2|12741|143
1601466600000|2020-09-30 11:50:00|12749.9|12748.7|12748.4|12747.2|12752.4|12751.2|12746.4|12745.2|167
1601466900000|2020-09-30 11:55:00|12748.2|12747|12754.2|12753|12755.7|12754.5|12743.2|12742|191
1601467200000|2020-09-30 12:00:00|12753.9|12752.7|12753.7|12752.5|12758.9|12757.7|12748.7|12747.5|140
1601467500000|2020-09-30 12:05:00|12753.4|12752.2|12745.7|12744.5|12755.2|12754|12744.4|12743.2|126
1601467800000|2020-09-30 12:10:00|12745.4|12744.2|12763.2|12762|12764.4|12763.2|12744.4|12743.2|239
1601468100000|2020-09-30 12:15:00|12763.4|12762.2|12761.2|12760|12769.9|12768.7|12758.2|12757|221
1601468400000|2020-09-30 12:20:00|12760.9|12759.7|12767.2|12766|12769.4|12768.2|12758.9|12757.7|463
1601468700000|2020-09-30 12:25:00|12767.4|12766.2|12779.7|12778.5|12779.7|12778.5|12764.2|12763|313
1601469000000|2020-09-30 12:30:00|12780.2|12779|12784.7|12783.5|12785.2|12784|12770.9|12769.7|213
1601469300000|2020-09-30 12:35:00|12784.9|12783.7|12795.2|12794|12795.7|12794.5|12777.2|12776|342
1601469600000|2020-09-30 12:40:00|12795.4|12794.2|12813.4|12812.2|12814.4|12813.2|12794.4|12793.2|660
1601469900000|2020-09-30 12:45:00|12813.2|12812|12798.7|12797.5|12814.9|12813.7|12795.9|12794.7|395
1601470200000|2020-09-30 12:50:00|12798.4|12797.2|12805.4|12804.2|12811.7|12810.5|12798.2|12797|301
1601470500000|2020-09-30 12:55:00|12804.2|12803|12804.9|12803.7|12810.9|12809.7|12799.4|12798.2|286
1601470800000|2020-09-30 13:00:00|12805.4|12804.2|12805.4|12804.2|12810.9|12809.7|12798.4|12797.2|592
1601471100000|2020-09-30 13:05:00|12804.9|12803.7|12814.4|12813.2|12821.7|12820.5|12795.4|12794.2|735
1601471400000|2020-09-30 13:10:00|12813.7|12812.5|12815.4|12814.2|12822.2|12821|12809.7|12808.5|319
1601471700000|2020-09-30 13:15:00|12815.2|12814|12808.2|12807|12818.4|12817.2|12805.7|12804.5|280
1601472000000|2020-09-30 13:20:00|12808.4|12807.2|12814.2|12813|12816.4|12815.2|12807.4|12806.2|148
1601472300000|2020-09-30 13:25:00|12813.9|12812.7|12806.2|12805|12815.7|12814.5|12802.2|12801|355
1601472600000|2020-09-30 13:30:00|12806.4|12805.2|12840.9|12839.7|12844.7|12843.5|12804.7|12803.5|920
1601472900000|2020-09-30 13:35:00|12840.7|12839.5|12827.9|12826.7|12844.2|12843|12817.7|12816.5|657
1601473200000|2020-09-30 13:40:00|12828.2|12827|12829.9|12828.7|12833.9|12832.7|12820.9|12819.7|339
1601473500000|2020-09-30 13:45:00|12830.2|12829|12838.7|12837.5|12850.2|12849|12820.4|12819.2|635
1601473800000|2020-09-30 13:50:00|12838.4|12837.2|12838.2|12837|12843.7|12842.5|12826.2|12825|475
1601474100000|2020-09-30 13:55:00|12838.4|12837.2|12852.4|12851.2|12855.4|12854.2|12834.9|12833.7|578
1601474400000|2020-09-30 14:00:00|12853.4|12852.2|12865.9|12864.7|12866.9|12865.7|12850.2|12849|852
1601474700000|2020-09-30 14:05:00|12865.7|12864.5|12850.2|12849|12872.9|12871.7|12842.2|12841|658
1601475000000|2020-09-30 14:10:00|12850.1|12848.9|12844.1|12842.9|12866.6|12865.4|12840.3|12839.1|506
1601475300000|2020-09-30 14:15:00|12844.3|12843.1|12845.8|12844.6|12858.1|12856.9|12838.6|12837.4|408
1601475600000|2020-09-30 14:20:00|12845.6|12844.4|12849.8|12848.6|12856.8|12855.6|12843.3|12842.1|415
1601475900000|2020-09-30 14:25:00|12849.6|12848.4|12848.8|12847.6|12853.6|12852.4|12842.1|12840.9|348
1601476200000|2020-09-30 14:30:00|12848.6|12847.4|12850.8|12849.6|12862.6|12861.4|12846.3|12845.1|615
1601476500000|2020-09-30 14:35:00|12850.6|12849.4|12857.3|12856.1|12858.8|12857.6|12844.1|12842.9|390
1601476800000|2020-09-30 14:40:00|12857.8|12856.6|12853.3|12852.1|12873.3|12872.1|12843.1|12841.9|676
1601477100000|2020-09-30 14:45:00|12853.6|12852.4|12855.8|12854.6|12863.6|12862.4|12849.8|12848.6|366
1601477400000|2020-09-30 14:50:00|12856.1|12854.9|12851.3|12850.1|12865.3|12864.1|12850.8|12849.6|430
1601477700000|2020-09-30 14:55:00|12850.8|12849.6|12844.6|12843.4|12859.1|12857.9|12842.3|12841.1|352
1601478000000|2020-09-30 15:00:00|12844.3|12843.1|12832.3|12831.1|12849.3|12848.1|12828.3|12827.1|561
1601478300000|2020-09-30 15:05:00|12832.6|12831.4|12822.1|12820.9|12845.6|12844.4|12820.1|12818.9|627
1601478600000|2020-09-30 15:10:00|12821.8|12820.6|12820.3|12819.1|12825.8|12824.6|12816.8|12815.6|505
1601478900000|2020-09-30 15:15:00|12821.1|12819.9|12822.3|12821.1|12833.1|12831.9|12820.1|12818.9|552
1601479200000|2020-09-30 15:20:00|12821.8|12820.6|12813.1|12811.9|12823.1|12821.9|12794.6|12793.4|884
1601479500000|2020-09-30 15:25:00|12813.3|12812.1|12794.6|12793.4|12826.8|12825.6|12788.8|12787.6|1877
1601479800000|2020-09-30 15:30:00|12795|12793|12765.7|12763.7|12804.2|12802.2|12748|12746|2456
1601480100000|2020-09-30 15:35:00|12763.7|12761.7|12781.7|12779.7|12782.7|12780.7|12759|12757|1444
1601480400000|2020-09-30 15:40:00|12781.5|12779.5|12781.5|12779.5|12785.2|12783.2|12771|12769|478
1601480700000|2020-09-30 15:45:00|12781.2|12779.2|12780.2|12778.2|12787|12785|12775.2|12773.2|440
1601481000000|2020-09-30 15:50:00|12780.5|12778.5|12789.7|12787.7|12790|12788|12778.7|12776.7|352
1601481300000|2020-09-30 15:55:00|12790|12788|12790.5|12788.5|12795.7|12793.7|12784.7|12782.7|292
1601481600000|2020-09-30 16:00:00|12790.7|12788.7|12807.2|12805.2|12808.7|12806.7|12790.2|12788.2|344
1601481900000|2020-09-30 16:05:00|12807|12805|12813.2|12811.2|12814.2|12812.2|12806.2|12804.2|239
1601482200000|2020-09-30 16:10:00|12813|12811|12817|12815|12817.2|12815.2|12810.7|12808.7|151
1601482500000|2020-09-30 16:15:00|12817.2|12815.2|12813.2|12811.2|12821.5|12819.5|12812.2|12810.2|223
1601482800000|2020-09-30 16:20:00|12813.5|12811.5|12819.2|12817.2|12826.5|12824.5|12813.5|12811.5|171
1601483100000|2020-09-30 16:25:00|12819.7|12817.7|12816.5|12814.5|12821.5|12819.5|12814.7|12812.7|166
1601483400000|2020-09-30 16:30:00|12816.7|12814.7|12809.7|12807.7|12820.7|12818.7|12807.7|12805.7|228
1601483700000|2020-09-30 16:35:00|12809.5|12807.5|12803.7|12801.7|12809.5|12807.5|12799.2|12797.2|233
1601484000000|2020-09-30 16:40:00|12803.5|12801.5|12799|12797|12804.2|12802.2|12797.5|12795.5|154
1601484300000|2020-09-30 16:45:00|12799.2|12797.2|12799.7|12797.7|12801.7|12799.7|12792.7|12790.7|145
1601484600000|2020-09-30 16:50:00|12800.5|12798.5|12799.2|12797.2|12810.7|12808.7|12798.2|12796.2|131
1601484900000|2020-09-30 16:55:00|12799.5|12797.5|12811.2|12809.2|12812.2|12810.2|12798.7|12796.7|111
1601485200000|2020-09-30 17:00:00|12811.5|12809.5|12783.7|12781.7|12812.2|12810.2|12783.7|12781.7|196
1601485500000|2020-09-30 17:05:00|12784.5|12782.5|12784.5|12782.5|12792.2|12790.2|12780.2|12778.2|231
1601485800000|2020-09-30 17:10:00|12784.7|12782.7|12790.5|12788.5|12790.5|12788.5|12781.7|12779.7|145
1601486100000|2020-09-30 17:15:00|12790.2|12788.2|12784.5|12782.5|12791.5|12789.5|12782.2|12780.2|202
1601486400000|2020-09-30 17:20:00|12784.2|12782.2|12787.2|12785.2|12788.5|12786.5|12778.2|12776.2|116
1601486700000|2020-09-30 17:25:00|12787.5|12785.5|12789.7|12787.7|12792.2|12790.2|12782.7|12780.7|134
1601487000000|2020-09-30 17:30:00|12789.5|12787.5|12792.7|12790.7|12793.7|12791.7|12784.2|12782.2|224
1601487300000|2020-09-30 17:35:00|12792.5|12790.5|12795.7|12793.7|12798.2|12796.2|12790.7|12788.7|183
1601487600000|2020-09-30 17:40:00|12796|12794|12797|12795|12799|12797|12791.5|12789.5|81
1601487900000|2020-09-30 17:45:00|12797.2|12795.2|12797.5|12795.5|12799|12797|12795.2|12793.2|90
1601488200000|2020-09-30 17:50:00|12797.2|12795.2|12797|12795|12799.7|12797.7|12793.2|12791.2|96
1601488500000|2020-09-30 17:55:00|12796.7|12794.7|12796.7|12794.7|12797|12795|12789.2|12787.2|161
1601488800000|2020-09-30 18:00:00|12797|12795|12801|12799|12801.7|12799.7|12795.2|12793.2|201
1601489100000|2020-09-30 18:05:00|12801.2|12799.2|12815.2|12813.2|12817.2|12815.2|12798.5|12796.5|153
1601489400000|2020-09-30 18:10:00|12815|12813|12812.2|12810.2|12817.5|12815.5|12812.2|12810.2|123
1601489700000|2020-09-30 18:15:00|12812.5|12810.5|12806.7|12804.7|12814.7|12812.7|12805.7|12803.7|67
1601490000000|2020-09-30 18:20:00|12806.5|12804.5|12787.2|12785.2|12820.5|12818.5|12780.2|12778.2|672
1601490300000|2020-09-30 18:25:00|12787|12785|12780.5|12778.5|12791.2|12789.2|12762.2|12760.2|338
1601490600000|2020-09-30 18:30:00|12780.7|12778.7|12770.5|12768.5|12780.7|12778.7|12766|12764|255
1601490900000|2020-09-30 18:35:00|12770.7|12768.7|12759.5|12757.5|12776.7|12774.7|12758.5|12756.5|143
1601491200000|2020-09-30 18:40:00|12759.2|12757.2|12753.5|12751.5|12764.5|12762.5|12745.2|12743.2|306
1601491500000|2020-09-30 18:45:00|12753.7|12751.7|12743.5|12741.5|12754.7|12752.7|12736.7|12734.7|247
1601491800000|2020-09-30 18:50:00|12743.2|12741.2|12748.5|12746.5|12755.5|12753.5|12740.5|12738.5|216
1601492100000|2020-09-30 18:55:00|12747.2|12745.2|12762|12760|12764|12762|12743.7|12741.7|241
1601492400000|2020-09-30 19:00:00|12761.7|12759.7|12750.5|12748.5|12771.5|12769.5|12748.2|12746.2|208
1601492700000|2020-09-30 19:05:00|12750.2|12748.2|12757.5|12755.5|12764.5|12762.5|12750|12748|142
1601493000000|2020-09-30 19:10:00|12757.2|12755.2|12730.5|12728.5|12761.5|12759.5|12727|12725|594
1601493300000|2020-09-30 19:15:00|12730.2|12728.2|12716.2|12714.2|12732.2|12730.2|12713.2|12711.2|364
1601493600000|2020-09-30 19:20:00|12716.5|12714.5|12710|12708|12720|12718|12700|12698|571
1601493900000|2020-09-30 19:25:00|12709.7|12707.7|12732.2|12730.2|12735|12733|12699.5|12697.5|324
1601494200000|2020-09-30 19:30:00|12732|12730|12733.5|12731.5|12737|12735|12721.5|12719.5|336
1601494500000|2020-09-30 19:35:00|12733.7|12731.7|12739.5|12737.5|12744.5|12742.5|12726|12724|162
1601494800000|2020-09-30 19:40:00|12739.2|12737.2|12748|12746|12749.7|12747.7|12730.7|12728.7|217
1601495100000|2020-09-30 19:45:00|12748.5|12746.5|12766|12764|12769.7|12767.7|12743.5|12741.5|267
1601495400000|2020-09-30 19:50:00|12765.7|12763.7|12766.5|12764.5|12780.2|12778.2|12761.2|12759.2|278
1601495700000|2020-09-30 19:55:00|12766.2|12764.2|12746.5|12744.5|12777|12775|12746|12744|297
1601496000000|2020-09-30 20:00:00|12748.6|12743.6|12713.9|12708.9|12758.9|12753.9|12694.8|12689.8|26
1601496300000|2020-09-30 20:05:00|12712.9|12707.9|12715.5|12710.5|12723|12718|12707.6|12702.6|0
1601496600000|2020-09-30 20:10:00|12714.6|12709.6|12716.1|12711.1|12726.9|12721.9|12705.6|12700.6|0
1601496900000|2020-09-30 20:15:00|12716.8|12711.8|12717|12712|12719.2|12714.2|12714.3|12709.3|0
1601497200000|2020-09-30 20:20:00|12717.1|12712.1|12718.7|12713.7|12720.1|12715.1|12717.1|12712.1|0
1601497500000|2020-09-30 20:25:00|12719|12714|12721.5|12716.5|12723.2|12718.2|12718.9|12713.9|0
1601497800000|2020-09-30 20:30:00|12724.3|12719.3|12719|12714|12728.3|12723.3|12717.5|12712.5|0
1601498100000|2020-09-30 20:35:00|12719.9|12714.9|12713.3|12708.3|12719.9|12714.9|12713.3|12708.3|0
1601498400000|2020-09-30 20:40:00|12714.3|12709.3|12711.4|12706.4|12715.4|12710.4|12708.5|12703.5|0
1601498700000|2020-09-30 20:45:00|12710.5|12705.5|12705.6|12700.6|12711.4|12706.4|12702.7|12697.7|0
1601499000000|2020-09-30 20:50:00|12704.7|12699.7|12705.3|12700.3|12706.6|12701.6|12700.8|12695.8|0
1601499300000|2020-09-30 20:55:00|12704.3|12699.3|12715.8|12710.8|12716.9|12711.9|12704.3|12699.3|0
1601499600000|2020-09-30 21:00:00|12716|12711|12719|12714|12719|12714|12715.7|12710.7|0
1601499900000|2020-09-30 21:05:00|12718.8|12713.8|12716.6|12711.6|12719.4|12714.4|12716|12711|0
1601500200000|2020-09-30 21:10:00|12716.3|12711.3|12721.8|12716.8|12722.8|12717.8|12715.9|12710.9|0
1601500500000|2020-09-30 21:15:00|12721.9|12716.9|12730.7|12725.7|12732.9|12727.9|12720.4|12715.4|0
1601500800000|2020-09-30 21:20:00|12730.3|12725.3|12729.9|12724.9|12734.8|12729.8|12729.5|12724.5|0
1601501100000|2020-09-30 21:25:00|12729.8|12724.8|12726.8|12721.8|12730.1|12725.1|12725.6|12720.6|0
1601501400000|2020-09-30 21:30:00|12726.9|12721.9|12728.3|12723.3|12728.9|12723.9|12726.1|12721.1|0
1601501700000|2020-09-30 21:35:00|12728.4|12723.4|12730.5|12725.5|12733.1|12728.1|12728.3|12723.3|0
1601502000000|2020-09-30 21:40:00|12730|12725|12730.4|12725.4|12730.5|12725.5|12729.1|12724.1|0
1601502300000|2020-09-30 21:45:00|12730.5|12725.5|12731|12726|12732.5|12727.5|12729.9|12724.9|0
1601502600000|2020-09-30 21:50:00|12731.8|12726.8|12726.7|12721.7|12733.3|12728.3|12726.7|12721.7|0
1601502900000|2020-09-30 21:55:00|12728.6|12723.6|12729.1|12724.1|12729.7|12724.7|12725.4|12720.4|0
1601503200000|2020-09-30 22:00:00|12740.9|12735.9|12762.4|12757.4|12768.7|12763.7|12735.6|12730.6|0
1601503500000|2020-09-30 22:05:00|12763.3|12758.3|12765.7|12760.7|12769.5|12764.5|12757.3|12752.3|0
1601503800000|2020-09-30 22:10:00|12766.6|12761.6|12762.3|12757.3|12766.6|12761.6|12758.5|12753.5|0
1601504100000|2020-09-30 22:15:00|12761.4|12756.4|12765.6|12760.6|12766.2|12761.2|12751.4|12746.4|0
1601504400000|2020-09-30 22:20:00|12765.7|12760.7|12767.6|12762.6|12775.9|12770.9|12761.9|12756.9|0
1601504700000|2020-09-30 22:25:00|12768.1|12763.1|12769.1|12764.1|12770.2|12765.2|12766.2|12761.2|0
1601505000000|2020-09-30 22:30:00|12770|12765|12762.2|12757.2|12770.1|12765.1|12760.9|12755.9|0
1601505300000|2020-09-30 22:35:00|12761.3|12756.3|12761.3|12756.3|12763|12758|12757.3|12752.3|0
1601505600000|2020-09-30 22:40:00|12759.4|12754.4|12755.7|12750.7|12759.9|12754.9|12754.7|12749.7|0
1601505900000|2020-09-30 22:45:00|12756.1|12751.1|12758.3|12753.3|12760.2|12755.2|12753.8|12748.8|0
1601506200000|2020-09-30 22:50:00|12759.3|12754.3|12773.2|12768.2|12778.9|12773.9|12758.3|12753.3|0
1601506500000|2020-09-30 22:55:00|12774.7|12769.7|12780|12775|12781.1|12776.1|12773.2|12768.2|0
1601506800000|2020-09-30 23:00:00|12780.5|12775.5|12776.2|12771.2|12781|12776|12775|12770|0
1601507100000|2020-09-30 23:05:00|12775.7|12770.7|12784.4|12779.4|12785|12780|12771.4|12766.4|0
1601507400000|2020-09-30 23:10:00|12784.5|12779.5|12781|12776|12785.4|12780.4|12778.3|12773.3|0
1601507700000|2020-09-30 23:15:00|12781.5|12776.5|12780.7|12775.7|12781.7|12776.7|12776.3|12771.3|0
1601508000000|2020-09-30 23:20:00|12779.8|12774.8|12779.3|12774.3|12782.1|12777.1|12776.4|12771.4|0
1601508300000|2020-09-30 23:25:00|12778.3|12773.3|12775.3|12770.3|12781|12776|12774.8|12769.8|0
1601508600000|2020-09-30 23:30:00|12774.8|12769.8|12778.9|12773.9|12778.9|12773.9|12772.3|12767.3|0
1601508900000|2020-09-30 23:35:00|12778|12773|12781|12776|12782.9|12777.9|12778|12773|0
1601509200000|2020-09-30 23:40:00|12781.9|12776.9|12784|12779|12784.1|12779.1|12781|12776|0
1601509500000|2020-09-30 23:45:00|12783.5|12778.5|12778.2|12773.2|12784|12779|12777.3|12772.3|0
1601509800000|2020-09-30 23:50:00|12779.2|12774.2|12780.8|12775.8|12780.8|12775.8|12776.1|12771.1|0
1601510100000|2020-09-30 23:55:00|12780.3|12775.3|12788.3|12783.3|12789.3|12784.3|12778.9|12773.9|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12772.5|12767.5|12790.4|12785.4|12767.6|12762.6|0
1601510700000|2020-10-01 00:05:00|12772.1|12767.1|12793.8|12788.8|12796.8|12791.8|12772.1|12767.1|0
1601511000000|2020-10-01 00:10:00|12794.8|12789.8|12792.9|12787.9|12796.7|12791.7|12791.9|12786.9|0
1601511300000|2020-10-01 00:15:00|12792.4|12787.4|12783.5|12779.5|12796.7|12792.7|12778.2|12774.2|133
1601511600000|2020-10-01 00:20:00|12783.7|12779.7|12786.7|12782.7|12790|12786|12779.5|12775.5|103
1601511900000|2020-10-01 00:25:00|12787.2|12783.2|12778.2|12774.2|12793.7|12789.7|12778|12774|125
1601512200000|2020-10-01 00:30:00|12778|12774|12780|12776|12783.2|12779.2|12776.5|12772.5|8
1601512500000|2020-10-01 00:35:00|12779|12775|12778.2|12774.2|12788.5|12784.5|12776.7|12772.7|43
1601512800000|2020-10-01 00:40:00|12778|12774|12781.5|12777.5|12788.7|12784.7|12777.2|12773.2|30
1601513100000|2020-10-01 00:45:00|12781.7|12777.7|12785.7|12781.7|12790.5|12786.5|12780.5|12776.5|77
1601513400000|2020-10-01 00:50:00|12786|12782|12795.2|12791.2|12796|12792|12786|12782|52
1601513700000|2020-10-01 00:55:00|12796|12792|12775.5|12771.5|12798|12794|12774.2|12770.2|121
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12783|12779|12788.7|12784.7|12774.2|12770.2|15
1601514300000|2020-10-01 01:05:00|12781.7|12777.7|12793.2|12789.2|12794|12790|12778.2|12774.2|43
1601514600000|2020-10-01 01:10:00|12794.2|12790.2|12821|12817|12823|12819|12793.7|12789.7|133
1601514900000|2020-10-01 01:15:00|12821.7|12817.7|12816.2|12812.2|12825.5|12821.5|12812|12808|14
1601515200000|2020-10-01 01:20:00|12816.7|12812.7|12813.5|12809.5|12817.5|12813.5|12806.5|12802.5|43
1601515500000|2020-10-01 01:25:00|12813.2|12809.2|12812.2|12808.2|12813.7|12809.7|12805.7|12801.7|77
1601515800000|2020-10-01 01:30:00|12812.5|12808.5|12808.5|12804.5|12825|12821|12806.7|12802.7|27
1601516100000|2020-10-01 01:35:00|12808.7|12804.7|12821.2|12817.2|12822.2|12818.2|12808.7|12804.7|77
1601516400000|2020-10-01 01:40:00|12821.5|12817.5|12836.2|12832.2|12837.2|12833.2|12818.2|12814.2|121
1601516700000|2020-10-01 01:45:00|12836|12832|12832.5|12828.5|12836.2|12832.2|12823.5|12819.5|119
1601517000000|2020-10-01 01:50:00|12835|12831|12830.5|12826.5|12835.5|12831.5|12829.7|12825.7|104
1601517300000|2020-10-01 01:55:00|12832|12828|12835.7|12831.7|12841|12837|12830.2|12826.2|96
1601517600000|2020-10-01 02:00:00|12836|12832|12833.2|12829.2|12844.5|12840.5|12830.5|12826.5|53
1601517900000|2020-10-01 02:05:00|12832.5|12828.5|12822.7|12818.7|12833.7|12829.7|12819.7|12815.7|109
1601518200000|2020-10-01 02:10:00|12823.2|12819.2|12829|12825|12829.5|12825.5|12821.2|12817.2|5
1601518500000|2020-10-01 02:15:00|12829.2|12825.2|12826.7|12822.7|12831|12827|12823.5|12819.5|14
1601518800000|2020-10-01 02:20:00|12827|12823|12827.7|12823.7|12832.5|12828.5|12825.2|12821.2|82
1601519100000|2020-10-01 02:25:00|12828|12824|12833.2|12829.2|12839.2|12835.2|12827.5|12823.5|89
1601519400000|2020-10-01 02:30:00|12833.5|12829.5|12835.2|12831.2|12839.2|12835.2|12829.2|12825.2|93
1601519700000|2020-10-01 02:35:00|12835.7|12831.7|12833.5|12829.5|12841.2|12837.2|12830.2|12826.2|96
1601520000000|2020-10-01 02:40:00|12833.2|12829.2|12839.7|12835.7|12843|12839|12830.2|12826.2|73
1601520300000|2020-10-01 02:45:00|12839.5|12835.5|12837.2|12833.2|12840|12836|12835|12831|12
1601520600000|2020-10-01 02:50:00|12836.7|12832.7|12836|12832|12840.2|12836.2|12835.7|12831.7|45
1601520900000|2020-10-01 02:55:00|12835.7|12831.7|12833.5|12829.5|12836|12832|12826.5|12822.5|48
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12832.2|12828.2|12837.7|12833.7|12826.5|12822.5|55
1601521500000|2020-10-01 03:05:00|12832.5|12828.5|12837.2|12833.2|12839.7|12835.7|12832.5|12828.5|66
1601521800000|2020-10-01 03:10:00|12838.5|12834.5|12834.7|12830.7|12838.5|12834.5|12833|12829|12
1601522100000|2020-10-01 03:15:00|12835.2|12831.2|12836.5|12832.5|12839.2|12835.2|12835.2|12831.2|5
1601522400000|2020-10-01 03:20:00|12835.7|12831.7|12834.2|12830.2|12835.7|12831.7|12834|12830|0
1601522700000|2020-10-01 03:25:00|12834|12830|12827|12823|12834|12830|12826|12822|11
1601523000000|2020-10-01 03:30:00|12826|12822|12823.7|12819.7|12828.5|12824.5|12821|12817|31
1601523300000|2020-10-01 03:35:00|12823.5|12819.5|12819.7|12815.7|12824|12820|12817.5|12813.5|19
1601523600000|2020-10-01 03:40:00|12819.5|12815.5|12820.5|12816.5|12820.5|12816.5|12818.5|12814.5|20
1601523900000|2020-10-01 03:45:00|12819.5|12815.5|12818.7|12814.7|12819.5|12815.5|12811.2|12807.2|58
1601524200000|2020-10-01 03:50:00|12818.5|12814.5|12816.2|12812.2|12818.5|12814.5|12812.5|12808.5|37
1601524500000|2020-10-01 03:55:00|12816|12812|12820.5|12816.5|12821.5|12817.5|12810.2|12806.2|66
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12817.5|12813.5|12820.5|12816.5|12812.5|12808.5|28
1601525100000|2020-10-01 04:05:00|12817.2|12813.2|12822.5|12818.5|12825|12821|12817|12813|96
1601525400000|2020-10-01 04:10:00|12822.7|12818.7|12821.5|12817.5|12823.7|12819.7|12818.5|12814.5|37
1601525700000|2020-10-01 04:15:00|12822|12818|12820.5|12816.5|12824|12820|12818.5|12814.5|84
1601526000000|2020-10-01 04:20:00|12820.2|12816.2|12824.5|12820.5|12825.7|12821.7|12819.5|12815.5|42
1601526300000|2020-10-01 04:25:00|12824|12820|12824.2|12820.2|12826.5|12822.5|12821.7|12817.7|22
1601526600000|2020-10-01 04:30:00|12823.7|12819.7|12829.7|12825.7|12830|12826|12823.7|12819.7|21
1601526900000|2020-10-01 04:35:00|12832.5|12828.5|12831.7|12827.7|12834.2|12830.2|12830|12826|27
1601527200000|2020-10-01 04:40:00|12831.5|12827.5|12831.7|12827.7|12833.5|12829.5|12829.2|12825.2|4
1601527500000|2020-10-01 04:45:00|12831.5|12827.5|12834.7|12830.7|12837.5|12833.5|12829.5|12825.5|13
1601527800000|2020-10-01 04:50:00|12834.5|12830.5|12826|12822|12835|12831|12825.5|12821.5|18
1601528100000|2020-10-01 04:55:00|12825.7|12821.7|12815.5|12811.5|12828|12824|12813.5|12809.5|28
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12817.5|12813.5|12822|12818|12814.2|12810.2|72
1601528700000|2020-10-01 05:05:00|12818|12814|12820.7|12816.7|12824.2|12820.2|12817.5|12813.5|115
1601529000000|2020-10-01 05:10:00|12821|12817|12807.7|12803.7|12821|12817|12804.7|12800.7|118
1601529300000|2020-10-01 05:15:00|12807.5|12803.5|12805.7|12801.7|12807.5|12803.5|12801.2|12797.2|43
1601529600000|2020-10-01 05:20:00|12805.5|12801.5|12802.7|12798.7|12806|12802|12799.5|12795.5|31
1601529900000|2020-10-01 05:25:00|12803|12799|12803.2|12799.2|12806.2|12802.2|12799.5|12795.5|27
1601530200000|2020-10-01 05:30:00|12803.5|12799.5|12805.2|12801.2|12807.5|12803.5|12800.2|12796.2|30
1601530500000|2020-10-01 05:35:00|12805.5|12801.5|12810.2|12806.2|12813.2|12809.2|12798.5|12794.5|60
1601530800000|2020-10-01 05:40:00|12810|12806|12815.7|12811.7|12816.7|12812.7|12806.7|12802.7|59
1601531100000|2020-10-01 05:45:00|12816.5|12812.5|12825|12821|12825|12821|12807.7|12803.7|148
1601531400000|2020-10-01 05:50:00|12824.7|12820.7|12831.2|12827.2|12832|12828|12823.5|12819.5|83
1601531700000|2020-10-01 05:55:00|12831.5|12827.5|12829.7|12825.7|12836|12832|12823.2|12819.2|110
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12817.2|12815.2|12838.5|12836.5|12816.7|12814.7|415
1601532300000|2020-10-01 06:05:00|12817.5|12815.5|12819|12817|12823.2|12821.2|12814.5|12812.5|239
1601532600000|2020-10-01 06:10:00|12820.7|12818.7|12823.7|12821.7|12826.2|12824.2|12817|12815|151
1601532900000|2020-10-01 06:15:00|12824|12822|12805|12803|12825|12823|12804.5|12802.5|178
1601533200000|2020-10-01 06:20:00|12804.7|12802.7|12812|12810|12818.7|12816.7|12802|12800|207
1601533500000|2020-10-01 06:25:00|12812.2|12810.2|12823.2|12821.2|12824|12822|12812|12810|77
1601533800000|2020-10-01 06:30:00|12823|12821|12820.5|12818.5|12827.5|12825.5|12818.2|12816.2|84
1601534100000|2020-10-01 06:35:00|12820.2|12818.2|12836|12834|12838|12836|12818.7|12816.7|300
1601534400000|2020-10-01 06:40:00|12836.2|12834.2|12838.5|12836.5|12842.2|12840.2|12830|12828|205
1601534700000|2020-10-01 06:45:00|12838.7|12836.7|12847.2|12845.2|12854.5|12852.5|12836.7|12834.7|230
1601535000000|2020-10-01 06:50:00|12847|12845|12848.7|12846.7|12848.7|12846.7|12837|12835|249
1601535300000|2020-10-01 06:55:00|12849.2|12847.2|12842|12840|12859.7|12857.7|12842|12840|382
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12816.3|12815.1|12845.1|12843.9|12785.8|12784.6|2576
1601535900000|2020-10-01 07:05:00|12816.1|12814.9|12805.6|12804.4|12821.1|12819.9|12790.3|12789.1|1196
1601536200000|2020-10-01 07:10:00|12805.3|12804.1|12787.3|12786.1|12806.1|12804.9|12783.1|12781.9|768
1601536500000|2020-10-01 07:15:00|12787.8|12786.6|12807.8|12806.6|12819.1|12817.9|12785.6|12784.4|792
1601536800000|2020-10-01 07:20:00|12807.1|12805.9|12833.1|12831.9|12837.6|12836.4|12795.8|12794.6|847
1601537100000|2020-10-01 07:25:00|12832.8|12831.6|12824.8|12823.6|12836.3|12835.1|12822.1|12820.9|507
1601537400000|2020-10-01 07:30:00|12825.8|12824.6|12765.3|12764.1|12826.3|12825.1|12759.6|12758.4|1648
1601537700000|2020-10-01 07:35:00|12765.1|12763.9|12763.1|12761.9|12778.3|12777.1|12754.1|12752.9|802
1601538000000|2020-10-01 07:40:00|12762.8|12761.6|12759.1|12757.9|12791.8|12790.6|12757.8|12756.6|866
1601538300000|2020-10-01 07:45:00|12759.3|12758.1|12765.1|12763.9|12774.6|12773.4|12750.3|12749.1|538
1601538600000|2020-10-01 07:50:00|12765.3|12764.1|12765.3|12764.1|12770.8|12769.6|12750.1|12748.9|539
1601538900000|2020-10-01 07:55:00|12765.1|12763.9|12770.1|12768.9|12778.6|12777.4|12748.1|12746.9|544
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12752.8|12751.6|12773.1|12771.9|12741.8|12740.6|1044
1601539500000|2020-10-01 08:05:00|12752.6|12751.4|12764.3|12763.1|12767.6|12766.4|12746.3|12745.1|372
1601539800000|2020-10-01 08:10:00|12764.1|12762.9|12773.6|12772.4|12781.6|12780.4|12753.3|12752.1|434
1601540100000|2020-10-01 08:15:00|12773.8|12772.6|12786.8|12785.6|12790.3|12789.1|12770.1|12768.9|418
1601540400000|2020-10-01 08:20:00|12786.6|12785.4|12782.6|12781.4|12787.6|12786.4|12773.8|12772.6|358
1601540700000|2020-10-01 08:25:00|12782.8|12781.6|12779.9|12778.7|12785.1|12783.9|12774.1|12772.9|429
1601541000000|2020-10-01 08:30:00|12779.4|12778.2|12738.9|12737.7|12781.2|12780|12734.9|12733.7|993
1601541300000|2020-10-01 08:35:00|12739.2|12738|12738.7|12737.5|12752.7|12751.5|12721.7|12720.5|866
1601541600000|2020-10-01 08:40:00|12734.9|12733.7|12728.9|12727.7|12741.9|12740.7|12720.2|12719|683
1601541900000|2020-10-01 08:45:00|12728.7|12727.5|12738.7|12737.5|12746.9|12745.7|12726.7|12725.5|365
1601542200000|2020-10-01 08:50:00|12738.2|12737|12741.4|12740.2|12742.9|12741.7|12723.4|12722.2|368
1601542500000|2020-10-01 08:55:00|12741.2|12740|12724.2|12723|12742.7|12741.5|12722.7|12721.5|350
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12747.2|12746|12747.2|12746|12720.2|12719|556
1601543100000|2020-10-01 09:05:00|12746.7|12745.5|12753.2|12752|12756.2|12755|12740.2|12739|560
1601543400000|2020-10-01 09:10:00|12753.4|12752.2|12760.7|12759.5|12765.4|12764.2|12749.2|12748|867
1601543700000|2020-10-01 09:15:00|12760.2|12759|12780.2|12779|12780.7|12779.5|12754.4|12753.2|396
1601544000000|2020-10-01 09:20:00|12780.4|12779.2|12779.2|12778|12785.2|12784|12773.2|12772|440
1601544300000|2020-10-01 09:25:00|12779.4|12778.2|12785.7|12784.5|12793.4|12792.2|12776.7|12775.5|354
1601544600000|2020-10-01 09:30:00|12785.9|12784.7|12773.9|12772.7|12789.7|12788.5|12773.4|12772.2|354
1601544900000|2020-10-01 09:35:00|12774.2|12773|12779.2|12778|12781.7|12780.5|12768.2|12767|300
1601545200000|2020-10-01 09:40:00|12779.4|12778.2|12781.7|12780.5|12786.4|12785.2|12774.7|12773.5|218
1601545500000|2020-10-01 09:45:00|12781.4|12780.2|12783.2|12782|12788.7|12787.5|12778.4|12777.2|178
1601545800000|2020-10-01 09:50:00|12783.4|12782.2|12770.4|12769.2|12783.7|12782.5|12768.9|12767.7|344
1601546100000|2020-10-01 09:55:00|12770.7|12769.5|12784.4|12783.2|12789.2|12788|12770.2|12769|281
1601546400000|2020-10-01 10:00:00|12784.2|12783|12785.9|12784.7|12791.4|12790.2|12779.9|12778.7|395
1601546700000|2020-10-01 10:05:00|12786.2|12785|12786.2|12785|12795.4|12794.2|12778.7|12777.5|332
1601547000000|2020-10-01 10:10:00|12785.9|12784.7|12758.9|12757.7|12788.4|12787.2|12758.2|12757|337
1601547300000|2020-10-01 10:15:00|12758.7|12757.5|12751.7|12750.5|12759.7|12758.5|12750.7|12749.5|320
1601547600000|2020-10-01 10:20:00|12751.4|12750.2|12757.7|12756.5|12758.2|12757|12743.2|12742|239
1601547900000|2020-10-01 10:25:00|12757.4|12756.2|12767.7|12766.5|12777.2|12776|12755.7|12754.5|395
1601548200000|2020-10-01 10:30:00|12767.4|12766.2|12768.9|12767.7|12773.2|12772|12762.7|12761.5|229
1601548500000|2020-10-01 10:35:00|12769.2|12768|12774.2|12773|12776.2|12775|12764.9|12763.7|131
1601548800000|2020-10-01 10:40:00|12774.4|12773.2|12772.7|12771.5|12776.4|12775.2|12766.4|12765.2|192
1601549100000|2020-10-01 10:45:00|12772.9|12771.7|12764.9|12763.7|12776.4|12775.2|12763.2|12762|161
1601549400000|2020-10-01 10:50:00|12765.2|12764|12761.2|12760|12770.4|12769.2|12755.2|12754|274
1601549700000|2020-10-01 10:55:00|12761.4|12760.2|12763.4|12762.2|12771.2|12770|12761.2|12760|150
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12763.2|12762|12771.9|12770.7|12759.9|12758.7|248
1601550300000|2020-10-01 11:05:00|12762.9|12761.7|12758.2|12757|12769.9|12768.7|12758.2|12757|243
1601550600000|2020-10-01 11:10:00|12758.7|12757.5|12798.9|12797.7|12803.4|12802.2|12758.2|12757|682
1601550900000|2020-10-01 11:15:00|12798.7|12797.5|12793.7|12792.5|12805.7|12804.5|12790.9|12789.7|536
1601551200000|2020-10-01 11:20:00|12793.4|12792.2|12777.7|12776.5|12793.9|12792.7|12772.4|12771.2|430
1601551500000|2020-10-01 11:25:00|12777.9|12776.7|12791.4|12790.2|12794.2|12793|12775.7|12774.5|454
1601551800000|2020-10-01 11:30:00|12791.7|12790.5|12796.9|12795.7|12802.2|12801|12788.7|12787.5|263
1601552100000|2020-10-01 11:35:00|12796.7|12795.5|12794.7|12793.5|12801.2|12800|12787.2|12786|402
1601552400000|2020-10-01 11:40:00|12794.4|12793.2|12787.7|12786.5|12797.2|12796|12779.2|12778|368
1601552700000|2020-10-01 11:45:00|12787.2|12786|12789.7|12788.5|12798.2|12797|12782.2|12781|441
1601553000000|2020-10-01 11:50:00|12789.9|12788.7|12787.9|12786.7|12793.7|12792.5|12777.7|12776.5|488
1601553300000|2020-10-01 11:55:00|12787.7|12786.5|12790.7|12789.5|12799.2|12798|12787.4|12786.2|232
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12781.2|12780|12793.7|12792.5|12776.4|12775.2|218
1601553900000|2020-10-01 12:05:00|12780.9|12779.7|12769.4|12768.2|12781.9|12780.7|12765.9|12764.7|330
1601554200000|2020-10-01 12:10:00|12769.2|12768|12774.9|12773.7|12776.9|12775.7|12767.7|12766.5|146
1601554500000|2020-10-01 12:15:00|12774.7|12773.5|12762.7|12761.5|12775.2|12774|12760.4|12759.2|178
1601554800000|2020-10-01 12:20:00|12762.9|12761.7|12758.2|12757|12762.9|12761.7|12743.7|12742.5|776
1601555100000|2020-10-01 12:25:00|12758.4|12757.2|12757.7|12756.5|12759.9|12758.7|12753.7|12752.5|172
1601555400000|2020-10-01 12:30:00|12757.4|12756.2|12753.4|12752.2|12765.4|12764.2|12748.7|12747.5|337
1601555700000|2020-10-01 12:35:00|12753.7|12752.5|12754.4|12753.2|12766.7|12765.5|12750.7|12749.5|298
1601556000000|2020-10-01 12:40:00|12755.2|12754|12758.7|12757.5|12768.4|12767.2|12754.2|12753|187
1601556300000|2020-10-01 12:45:00|12758.4|12757.2|12756.4|12755.2|12760.4|12759.2|12752.9|12751.7|834
1601556600000|2020-10-01 12:50:00|12756.7|12755.5|12749.7|12748.5|12759.9|12758.7|12747.2|12746|236
1601556900000|2020-10-01 12:55:00|12749.9|12748.7|12743.2|12742|12757.9|12756.7|12742.7|12741.5|307
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12753.9|12752.7|12754.7|12753.5|12737.9|12736.7|651
1601557500000|2020-10-01 13:05:00|12753.7|12752.5|12741.2|12740|12757.7|12756.5|12727.2|12726|1036
1601557800000|2020-10-01 13:10:00|12740.9|12739.7|12746.9|12745.7|12752.4|12751.2|12735.7|12734.5|294
1601558100000|2020-10-01 13:15:00|12746.7|12745.5|12742.2|12741|12758.4|12757.2|12742.2|12741|323
1601558400000|2020-10-01 13:20:00|12742.4|12741.2|12743.9|12742.7|12752.9|12751.7|12740.7|12739.5|209
1601558700000|2020-10-01 13:25:00|12743.7|12742.5|12759.7|12758.5|12762.2|12761|12742.4|12741.2|483
1601559000000|2020-10-01 13:30:00|12759.4|12758.2|12773.2|12772|12776.2|12775|12752.4|12751.2|822
1601559300000|2020-10-01 13:35:00|12772.9|12771.7|12757.2|12756|12775.9|12774.7|12756.2|12755|378
1601559600000|2020-10-01 13:40:00|12756.7|12755.5|12753.9|12752.7|12778.7|12777.5|12750.7|12749.5|971
1601559900000|2020-10-01 13:45:00|12754.4|12753.2|12757.9|12756.7|12760.7|12759.5|12738.9|12737.7|588
1601560200000|2020-10-01 13:50:00|12758.2|12757|12736.4|12735.2|12761.9|12760.7|12730.9|12729.7|426
1601560500000|2020-10-01 13:55:00|12736.2|12735|12732.2|12731|12743.9|12742.7|12730.4|12729.2|270
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12710.2|12709|12739.9|12738.7|12705.7|12704.5|1367
1601561100000|2020-10-01 14:05:00|12710.4|12709.2|12681.7|12680.5|12710.9|12709.7|12677.9|12676.7|1668
1601561400000|2020-10-01 14:10:00|12682|12680.8|12691|12689.8|12694.7|12693.5|12670.2|12669|1085
1601561700000|2020-10-01 14:15:00|12690.7|12689.5|12694|12692.8|12700|12698.8|12677|12675.8|691
1601562000000|2020-10-01 14:20:00|12694.2|12693|12706|12704.8|12709.2|12708|12689.5|12688.3|453
1601562300000|2020-10-01 14:25:00|12706.2|12705|12704.2|12703|12707|12705.8|12683.5|12682.3|624
1601562600000|2020-10-01 14:30:00|12704.5|12703.3|12728.7|12727.5|12731.2|12730|12698.2|12697|589
1601562900000|2020-10-01 14:35:00|12728.5|12727.3|12734.5|12733.3|12738|12736.8|12722.5|12721.3|541
1601563200000|2020-10-01 14:40:00|12734.2|12733|12740.2|12739|12749|12747.8|12734.2|12733|588
1601563500000|2020-10-01 14:45:00|12740.5|12739.3|12730.2|12729|12744.7|12743.5|12725|12723.8|490
1601563800000|2020-10-01 14:50:00|12730|12728.8|12739|12737.8|12740.2|12739|12727|12725.8|319
1601564100000|2020-10-01 14:55:00|12738.7|12737.5|12730|12728.8|12741.2|12740|12716|12714.8|506
1601564400000|2020-10-01 15:00:00|12729|12727.8|12737.7|12736.5|12742.2|12741|12713.7|12712.5|567
1601564700000|2020-10-01 15:05:00|12737|12735.8|12722|12720.8|12742.2|12741|12721.2|12720|360
1601565000000|2020-10-01 15:10:00|12721.7|12720.5|12723.5|12722.3|12725.2|12724|12707|12705.8|545
1601565300000|2020-10-01 15:15:00|12723.2|12722|12723.5|12722.3|12734.2|12733|12714|12712.8|449
1601565600000|2020-10-01 15:20:00|12723.2|12722|12719.2|12718|12729.7|12728.5|12716.5|12715.3|426
1601565900000|2020-10-01 15:25:00|12719.5|12718.3|12712.7|12711.5|12726|12724.8|12706|12704.8|881
1601566200000|2020-10-01 15:30:00|12712.2|12711|12731.9|12729.9|12735.6|12733.6|12708.9|12706.9|1345
1601566500000|2020-10-01 15:35:00|12732.9|12730.9|12729.9|12727.9|12734.1|12732.1|12721.1|12719.1|698
1601566800000|2020-10-01 15:40:00|12729.6|12727.6|12730.9|12728.9|12731.9|12729.9|12720.9|12718.9|230
1601567100000|2020-10-01 15:45:00|12731.1|12729.1|12714.1|12712.1|12734.1|12732.1|12713.4|12711.4|254
1601567400000|2020-10-01 15:50:00|12713.9|12711.9|12730.4|12728.4|12730.6|12728.6|12712.1|12710.1|189
1601567700000|2020-10-01 15:55:00|12730.1|12728.1|12732.9|12730.9|12736.1|12734.1|12726.1|12724.1|158
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12719.6|12717.6|12733.1|12731.1|12718.1|12716.1|252
1601568300000|2020-10-01 16:05:00|12719.4|12717.4|12726.6|12724.6|12728.9|12726.9|12718.4|12716.4|100
1601568600000|2020-10-01 16:10:00|12726.9|12724.9|12728.9|12726.9|12730.9|12728.9|12722.9|12720.9|56
1601568900000|2020-10-01 16:15:00|12729.1|12727.1|12715.6|12713.6|12731.4|12729.4|12701.6|12699.6|313
1601569200000|2020-10-01 16:20:00|12716.1|12714.1|12725.1|12723.1|12729.6|12727.6|12713.1|12711.1|157
1601569500000|2020-10-01 16:25:00|12724.9|12722.9|12733.1|12731.1|12734.6|12732.6|12724.4|12722.4|130
1601569800000|2020-10-01 16:30:00|12732.9|12730.9|12737.1|12735.1|12741.6|12739.6|12730.1|12728.1|162
1601570100000|2020-10-01 16:35:00|12736.9|12734.9|12735.9|12733.9|12739.6|12737.6|12729.1|12727.1|138
1601570400000|2020-10-01 16:40:00|12735.6|12733.6|12740.1|12738.1|12742.4|12740.4|12734.9|12732.9|99
1601570700000|2020-10-01 16:45:00|12739.9|12737.9|12738.6|12736.6|12746.9|12744.9|12736.6|12734.6|152
1601571000000|2020-10-01 16:50:00|12738.4|12736.4|12738.6|12736.6|12740.6|12738.6|12736.9|12734.9|51
1601571300000|2020-10-01 16:55:00|12738.9|12736.9|12737.4|12735.4|12741.1|12739.1|12731.6|12729.6|83
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12735.9|12733.9|12739.4|12737.4|12734.6|12732.6|32
1601571900000|2020-10-01 17:05:00|12736.4|12734.4|12751.1|12749.1|12753.9|12751.9|12736.1|12734.1|134
1601572200000|2020-10-01 17:10:00|12751.4|12749.4|12741.4|12739.4|12753.1|12751.1|12741.1|12739.1|107
1601572500000|2020-10-01 17:15:00|12741.6|12739.6|12739.9|12737.9|12744.9|12742.9|12734.1|12732.1|99
1601572800000|2020-10-01 17:20:00|12740.1|12738.1|12742.1|12740.1|12744.1|12742.1|12737.4|12735.4|61
1601573100000|2020-10-01 17:25:00|12742.4|12740.4|12735.4|12733.4|12747.1|12745.1|12731.1|12729.1|165
1601573400000|2020-10-01 17:30:00|12735.6|12733.6|12736.6|12734.6|12737.4|12735.4|12730.6|12728.6|125
1601573700000|2020-10-01 17:35:00|12736.4|12734.4|12742.9|12740.9|12745.6|12743.6|12735.1|12733.1|76
1601574000000|2020-10-01 17:40:00|12743.1|12741.1|12740.6|12738.6|12744.1|12742.1|12736.6|12734.6|75
1601574300000|2020-10-01 17:45:00|12740.9|12738.9|12732.4|12730.4|12743.1|12741.1|12730.6|12728.6|76
1601574600000|2020-10-01 17:50:00|12732.1|12730.1|12735.9|12733.9|12736.6|12734.6|12726.1|12724.1|86
1601574900000|2020-10-01 17:55:00|12736.1|12734.1|12714.1|12712.1|12736.1|12734.1|12702.4|12700.4|336
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12710.4|12708.4|12732.9|12730.9|12699.1|12697.1|472
1601575500000|2020-10-01 18:05:00|12710.6|12708.6|12694.4|12692.4|12713.6|12711.6|12683.9|12681.9|418
1601575800000|2020-10-01 18:10:00|12694.6|12692.6|12695.6|12693.6|12702.1|12700.1|12689.4|12687.4|127
1601576100000|2020-10-01 18:15:00|12695.4|12693.4|12696.1|12694.1|12697.9|12695.9|12684.1|12682.1|179
1601576400000|2020-10-01 18:20:00|12695.9|12693.9|12703.6|12701.6|12704.6|12702.6|12692.9|12690.9|83
1601576700000|2020-10-01 18:25:00|12703.4|12701.4|12718.6|12716.6|12719.9|12717.9|12700.9|12698.9|103
1601577000000|2020-10-01 18:30:00|12718.4|12716.4|12724.1|12722.1|12725.9|12723.9|12717.1|12715.1|106
1601577300000|2020-10-01 18:35:00|12724.4|12722.4|12723.6|12721.6|12729.6|12727.6|12721.6|12719.6|103
1601577600000|2020-10-01 18:40:00|12723.4|12721.4|12725.4|12723.4|12726.4|12724.4|12716.1|12714.1|87
1601577900000|2020-10-01 18:45:00|12724.9|12722.9|12719.4|12717.4|12726.4|12724.4|12718.4|12716.4|71
1601578200000|2020-10-01 18:50:00|12719.6|12717.6|12724.4|12722.4|12728.1|12726.1|12715.9|12713.9|101
1601578500000|2020-10-01 18:55:00|12724.1|12722.1|12723.6|12721.6|12728.9|12726.9|12720.6|12718.6|46
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12731.6|12729.6|12738.4|12736.4|12723.4|12721.4|180
1601579100000|2020-10-01 19:05:00|12731.4|12729.4|12725.9|12723.9|12733.4|12731.4|12724.4|12722.4|52
1601579400000|2020-10-01 19:10:00|12726.1|12724.1|12724.1|12722.1|12731.9|12729.9|12723.1|12721.1|59
1601579700000|2020-10-01 19:15:00|12724.4|12722.4|12715.9|12713.9|12726.9|12724.9|12715.1|12713.1|62
1601580000000|2020-10-01 19:20:00|12715.6|12713.6|12703.9|12701.9|12717.9|12715.9|12699.9|12697.9|220
1601580300000|2020-10-01 19:25:00|12703.6|12701.6|12701.4|12699.4|12705.6|12703.6|12698.6|12696.6|136
1601580600000|2020-10-01 19:30:00|12701.1|12699.1|12702.1|12700.1|12705.6|12703.6|12691.1|12689.1|142
1601580900000|2020-10-01 19:35:00|12701.9|12699.9|12699.1|12697.1|12709.6|12707.6|12689.4|12687.4|138
1601581200000|2020-10-01 19:40:00|12699.6|12697.6|12694.9|12692.9|12703.6|12701.6|12691.6|12689.6|79
1601581500000|2020-10-01 19:45:00|12694.4|12692.4|12707.4|12705.4|12708.4|12706.4|12693.4|12691.4|154
1601581800000|2020-10-01 19:50:00|12707.1|12705.1|12726.4|12724.4|12728.9|12726.9|12707.1|12705.1|317
1601582100000|2020-10-01 19:55:00|12726.1|12724.1|12728.6|12726.6|12740.6|12738.6|12723.1|12721.1|371
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12726.4|12721.4|12729.2|12724.2|12719.3|12714.3|9
1601582700000|2020-10-01 20:05:00|12727.4|12722.4|12742.2|12737.2|12744.6|12739.6|12726.4|12721.4|0
1601583000000|2020-10-01 20:10:00|12744|12739|12719|12714|12745|12740|12717|12712|0
1601583300000|2020-10-01 20:15:00|12720.3|12715.3|12721|12716|12721.1|12716.1|12717|12712|0
1601583600000|2020-10-01 20:20:00|12721.1|12716.1|12722.3|12717.3|12723.1|12718.1|12720.4|12715.4|0
1601583900000|2020-10-01 20:25:00|12722.2|12717.2|12723.3|12718.3|12723.4|12718.4|12721.2|12716.2|0
1601584200000|2020-10-01 20:30:00|12726.6|12721.6|12719.5|12714.5|12726.6|12721.6|12713.9|12708.9|0
1601584500000|2020-10-01 20:35:00|12720.5|12715.5|12728.5|12723.5|12729.8|12724.8|12719.5|12714.5|0
1601584800000|2020-10-01 20:40:00|12729.4|12724.4|12721.8|12716.8|12731.3|12726.3|12720.8|12715.8|0
1601585100000|2020-10-01 20:45:00|12719.9|12714.9|12721.7|12716.7|12724.6|12719.6|12719.9|12714.9|0
1601585400000|2020-10-01 20:50:00|12720.7|12715.7|12720.3|12715.3|12723.5|12718.5|12720.3|12715.3|0
1601585700000|2020-10-01 20:55:00|12719.4|12714.4|12717.2|12712.2|12721.3|12716.3|12714.5|12709.5|0
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12719.5|12714.5|12719.5|12714.5|12716.3|12711.3|0
1601586300000|2020-10-01 21:05:00|12719.4|12714.4|12720.5|12715.5|12720.9|12715.9|12719.4|12714.4|0
1601586600000|2020-10-01 21:10:00|12720.6|12715.6|12720.8|12715.8|12721.5|12716.5|12720.5|12715.5|0
1601586900000|2020-10-01 21:15:00|12720.7|12715.7|12722.1|12717.1|12722.3|12717.3|12720.4|12715.4|0
1601587200000|2020-10-01 21:20:00|12722.3|12717.3|12722.8|12717.8|12723.5|12718.5|12722.1|12717.1|0
1601587500000|2020-10-01 21:25:00|12723.5|12718.5|12723.8|12718.8|12725.6|12720.6|12723.1|12718.1|0
1601587800000|2020-10-01 21:30:00|12723.2|12718.2|12723|12718|12723.2|12718.2|12722.6|12717.6|0
1601588100000|2020-10-01 21:35:00|12722.9|12717.9|12722.9|12717.9|12723.6|12718.6|12722.9|12717.9|0
1601588400000|2020-10-01 21:40:00|12723.3|12718.3|12723.3|12718.3|12723.6|12718.6|12722.5|12717.5|0
1601588700000|2020-10-01 21:45:00|12723.4|12718.4|12723.4|12718.4|12723.4|12718.4|12723|12718|0
1601589000000|2020-10-01 21:50:00|12723.3|12718.3|12722|12717|12723.5|12718.5|12721.7|12716.7|0
1601589300000|2020-10-01 21:55:00|12722.3|12717.3|12722.7|12717.7|12723|12718|12721.2|12716.2|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12720.3|12715.3|12725.9|12720.9|12715.6|12710.6|0
1601589900000|2020-10-01 22:05:00|12720.7|12715.7|12709.7|12704.7|12721.2|12716.2|12707.3|12702.3|0
1601590200000|2020-10-01 22:10:00|12710.2|12705.2|12720.3|12715.3|12722.2|12717.2|12710.2|12705.2|0
1601590500000|2020-10-01 22:15:00|12719.9|12714.9|12740.4|12735.4|12740.4|12735.4|12719.9|12714.9|0
1601590800000|2020-10-01 22:20:00|12738.5|12733.5|12739|12734|12744.5|12739.5|12735.5|12730.5|0
1601591100000|2020-10-01 22:25:00|12739.5|12734.5|12711.8|12706.8|12741.4|12736.4|12706|12701|0
1601591400000|2020-10-01 22:30:00|12712.3|12707.3|12721.2|12716.2|12721.2|12716.2|12696.5|12691.5|0
1601591700000|2020-10-01 22:35:00|12719.8|12714.8|12731.4|12726.4|12742.4|12737.4|12718.9|12713.9|0
1601592000000|2020-10-01 22:40:00|12732.4|12727.4|12730.4|12725.4|12732.5|12727.5|12727.7|12722.7|0
1601592300000|2020-10-01 22:45:00|12730.9|12725.9|12730.8|12725.8|12734.5|12729.5|12725.1|12720.1|0
1601592600000|2020-10-01 22:50:00|12731.3|12726.3|12729.3|12724.3|12733.1|12728.1|12727.4|12722.4|0
1601592900000|2020-10-01 22:55:00|12729.8|12724.8|12730.8|12725.8|12730.8|12725.8|12725|12720|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12728.3|12723.3|12732.2|12727.2|12725.5|12720.5|0
1601593500000|2020-10-01 23:05:00|12727.8|12722.8|12728.5|12723.5|12728.5|12723.5|12726.6|12721.6|0
1601593800000|2020-10-01 23:10:00|12730.4|12725.4|12721.5|12716.5|12732.6|12727.6|12713|12708|0
1601594100000|2020-10-01 23:15:00|12720.5|12715.5|12720.5|12715.5|12722.4|12717.4|12717.7|12712.7|0
1601594400000|2020-10-01 23:20:00|12721.4|12716.4|12716.3|12711.3|12721.4|12716.4|12713.7|12708.7|0
1601594700000|2020-10-01 23:25:00|12717.2|12712.2|12717.3|12712.3|12719.2|12714.2|12713.9|12708.9|0
1601595000000|2020-10-01 23:30:00|12720.1|12715.1|12718.8|12713.8|12723.9|12718.9|12712.2|12707.2|0
1601595300000|2020-10-01 23:35:00|12719.3|12714.3|12718.8|12713.8|12721.7|12716.7|12717.9|12712.9|0
1601595600000|2020-10-01 23:40:00|12719.8|12714.8|12714.1|12709.1|12719.8|12714.8|12713.6|12708.6|0
1601595900000|2020-10-01 23:45:00|12713.1|12708.1|12709.2|12704.2|12715.9|12710.9|12707.3|12702.3|0
1601596200000|2020-10-01 23:50:00|12708.2|12703.2|12711.4|12706.4|12716.6|12711.6|12708.1|12703.1|0
1601596500000|2020-10-01 23:55:00|12711.9|12706.9|12722.9|12717.9|12722.9|12717.9|12708.1|12703.1|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12772.5|12767.5|12790.4|12785.4|12767.6|12762.6|0
1601510700000|2020-10-01 00:05:00|12772.1|12767.1|12793.8|12788.8|12796.8|12791.8|12772.1|12767.1|0
1601511000000|2020-10-01 00:10:00|12794.8|12789.8|12792.9|12787.9|12796.7|12791.7|12791.9|12786.9|0
1601511300000|2020-10-01 00:15:00|12792.4|12787.4|12783.5|12779.5|12796.7|12792.7|12778.2|12774.2|133
1601511600000|2020-10-01 00:20:00|12783.7|12779.7|12786.7|12782.7|12790|12786|12779.5|12775.5|103
1601511900000|2020-10-01 00:25:00|12787.2|12783.2|12778.2|12774.2|12793.7|12789.7|12778|12774|125
1601512200000|2020-10-01 00:30:00|12778|12774|12780|12776|12783.2|12779.2|12776.5|12772.5|8
1601512500000|2020-10-01 00:35:00|12779|12775|12778.2|12774.2|12788.5|12784.5|12776.7|12772.7|43
1601512800000|2020-10-01 00:40:00|12778|12774|12781.5|12777.5|12788.7|12784.7|12777.2|12773.2|30
1601513100000|2020-10-01 00:45:00|12781.7|12777.7|12785.7|12781.7|12790.5|12786.5|12780.5|12776.5|77
1601513400000|2020-10-01 00:50:00|12786|12782|12795.2|12791.2|12796|12792|12786|12782|52
1601513700000|2020-10-01 00:55:00|12796|12792|12775.5|12771.5|12798|12794|12774.2|12770.2|121
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12783|12779|12788.7|12784.7|12774.2|12770.2|15
1601514300000|2020-10-01 01:05:00|12781.7|12777.7|12793.2|12789.2|12794|12790|12778.2|12774.2|43
1601514600000|2020-10-01 01:10:00|12794.2|12790.2|12821|12817|12823|12819|12793.7|12789.7|133
1601514900000|2020-10-01 01:15:00|12821.7|12817.7|12816.2|12812.2|12825.5|12821.5|12812|12808|14
1601515200000|2020-10-01 01:20:00|12816.7|12812.7|12813.5|12809.5|12817.5|12813.5|12806.5|12802.5|43
1601515500000|2020-10-01 01:25:00|12813.2|12809.2|12812.2|12808.2|12813.7|12809.7|12805.7|12801.7|77
1601515800000|2020-10-01 01:30:00|12812.5|12808.5|12808.5|12804.5|12825|12821|12806.7|12802.7|27
1601516100000|2020-10-01 01:35:00|12808.7|12804.7|12821.2|12817.2|12822.2|12818.2|12808.7|12804.7|77
1601516400000|2020-10-01 01:40:00|12821.5|12817.5|12836.2|12832.2|12837.2|12833.2|12818.2|12814.2|121
1601516700000|2020-10-01 01:45:00|12836|12832|12832.5|12828.5|12836.2|12832.2|12823.5|12819.5|119
1601517000000|2020-10-01 01:50:00|12835|12831|12830.5|12826.5|12835.5|12831.5|12829.7|12825.7|104
1601517300000|2020-10-01 01:55:00|12832|12828|12835.7|12831.7|12841|12837|12830.2|12826.2|96
1601517600000|2020-10-01 02:00:00|12836|12832|12833.2|12829.2|12844.5|12840.5|12830.5|12826.5|53
1601517900000|2020-10-01 02:05:00|12832.5|12828.5|12822.7|12818.7|12833.7|12829.7|12819.7|12815.7|109
1601518200000|2020-10-01 02:10:00|12823.2|12819.2|12829|12825|12829.5|12825.5|12821.2|12817.2|5
1601518500000|2020-10-01 02:15:00|12829.2|12825.2|12826.7|12822.7|12831|12827|12823.5|12819.5|14
1601518800000|2020-10-01 02:20:00|12827|12823|12827.7|12823.7|12832.5|12828.5|12825.2|12821.2|82
1601519100000|2020-10-01 02:25:00|12828|12824|12833.2|12829.2|12839.2|12835.2|12827.5|12823.5|89
1601519400000|2020-10-01 02:30:00|12833.5|12829.5|12835.2|12831.2|12839.2|12835.2|12829.2|12825.2|93
1601519700000|2020-10-01 02:35:00|12835.7|12831.7|12833.5|12829.5|12841.2|12837.2|12830.2|12826.2|96
1601520000000|2020-10-01 02:40:00|12833.2|12829.2|12839.7|12835.7|12843|12839|12830.2|12826.2|73
1601520300000|2020-10-01 02:45:00|12839.5|12835.5|12837.2|12833.2|12840|12836|12835|12831|12
1601520600000|2020-10-01 02:50:00|12836.7|12832.7|12836|12832|12840.2|12836.2|12835.7|12831.7|45
1601520900000|2020-10-01 02:55:00|12835.7|12831.7|12833.5|12829.5|12836|12832|12826.5|12822.5|48
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12832.2|12828.2|12837.7|12833.7|12826.5|12822.5|55
1601521500000|2020-10-01 03:05:00|12832.5|12828.5|12837.2|12833.2|12839.7|12835.7|12832.5|12828.5|66
1601521800000|2020-10-01 03:10:00|12838.5|12834.5|12834.7|12830.7|12838.5|12834.5|12833|12829|12
1601522100000|2020-10-01 03:15:00|12835.2|12831.2|12836.5|12832.5|12839.2|12835.2|12835.2|12831.2|5
1601522400000|2020-10-01 03:20:00|12835.7|12831.7|12834.2|12830.2|12835.7|12831.7|12834|12830|0
1601522700000|2020-10-01 03:25:00|12834|12830|12827|12823|12834|12830|12826|12822|11
1601523000000|2020-10-01 03:30:00|12826|12822|12823.7|12819.7|12828.5|12824.5|12821|12817|31
1601523300000|2020-10-01 03:35:00|12823.5|12819.5|12819.7|12815.7|12824|12820|12817.5|12813.5|19
1601523600000|2020-10-01 03:40:00|12819.5|12815.5|12820.5|12816.5|12820.5|12816.5|12818.5|12814.5|20
1601523900000|2020-10-01 03:45:00|12819.5|12815.5|12818.7|12814.7|12819.5|12815.5|12811.2|12807.2|58
1601524200000|2020-10-01 03:50:00|12818.5|12814.5|12816.2|12812.2|12818.5|12814.5|12812.5|12808.5|37
1601524500000|2020-10-01 03:55:00|12816|12812|12820.5|12816.5|12821.5|12817.5|12810.2|12806.2|66
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12817.5|12813.5|12820.5|12816.5|12812.5|12808.5|28
1601525100000|2020-10-01 04:05:00|12817.2|12813.2|12822.5|12818.5|12825|12821|12817|12813|96
1601525400000|2020-10-01 04:10:00|12822.7|12818.7|12821.5|12817.5|12823.7|12819.7|12818.5|12814.5|37
1601525700000|2020-10-01 04:15:00|12822|12818|12820.5|12816.5|12824|12820|12818.5|12814.5|84
1601526000000|2020-10-01 04:20:00|12820.2|12816.2|12824.5|12820.5|12825.7|12821.7|12819.5|12815.5|42
1601526300000|2020-10-01 04:25:00|12824|12820|12824.2|12820.2|12826.5|12822.5|12821.7|12817.7|22
1601526600000|2020-10-01 04:30:00|12823.7|12819.7|12829.7|12825.7|12830|12826|12823.7|12819.7|21
1601526900000|2020-10-01 04:35:00|12832.5|12828.5|12831.7|12827.7|12834.2|12830.2|12830|12826|27
1601527200000|2020-10-01 04:40:00|12831.5|12827.5|12831.7|12827.7|12833.5|12829.5|12829.2|12825.2|4
1601527500000|2020-10-01 04:45:00|12831.5|12827.5|12834.7|12830.7|12837.5|12833.5|12829.5|12825.5|13
1601527800000|2020-10-01 04:50:00|12834.5|12830.5|12826|12822|12835|12831|12825.5|12821.5|18
1601528100000|2020-10-01 04:55:00|12825.7|12821.7|12815.5|12811.5|12828|12824|12813.5|12809.5|28
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12817.5|12813.5|12822|12818|12814.2|12810.2|72
1601528700000|2020-10-01 05:05:00|12818|12814|12820.7|12816.7|12824.2|12820.2|12817.5|12813.5|115
1601529000000|2020-10-01 05:10:00|12821|12817|12807.7|12803.7|12821|12817|12804.7|12800.7|118
1601529300000|2020-10-01 05:15:00|12807.5|12803.5|12805.7|12801.7|12807.5|12803.5|12801.2|12797.2|43
1601529600000|2020-10-01 05:20:00|12805.5|12801.5|12802.7|12798.7|12806|12802|12799.5|12795.5|31
1601529900000|2020-10-01 05:25:00|12803|12799|12803.2|12799.2|12806.2|12802.2|12799.5|12795.5|27
1601530200000|2020-10-01 05:30:00|12803.5|12799.5|12805.2|12801.2|12807.5|12803.5|12800.2|12796.2|30
1601530500000|2020-10-01 05:35:00|12805.5|12801.5|12810.2|12806.2|12813.2|12809.2|12798.5|12794.5|60
1601530800000|2020-10-01 05:40:00|12810|12806|12815.7|12811.7|12816.7|12812.7|12806.7|12802.7|59
1601531100000|2020-10-01 05:45:00|12816.5|12812.5|12825|12821|12825|12821|12807.7|12803.7|148
1601531400000|2020-10-01 05:50:00|12824.7|12820.7|12831.2|12827.2|12832|12828|12823.5|12819.5|83
1601531700000|2020-10-01 05:55:00|12831.5|12827.5|12829.7|12825.7|12836|12832|12823.2|12819.2|110
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12817.2|12815.2|12838.5|12836.5|12816.7|12814.7|415
1601532300000|2020-10-01 06:05:00|12817.5|12815.5|12819|12817|12823.2|12821.2|12814.5|12812.5|239
1601532600000|2020-10-01 06:10:00|12820.7|12818.7|12823.7|12821.7|12826.2|12824.2|12817|12815|151
1601532900000|2020-10-01 06:15:00|12824|12822|12805|12803|12825|12823|12804.5|12802.5|178
1601533200000|2020-10-01 06:20:00|12804.7|12802.7|12812|12810|12818.7|12816.7|12802|12800|207
1601533500000|2020-10-01 06:25:00|12812.2|12810.2|12823.2|12821.2|12824|12822|12812|12810|77
1601533800000|2020-10-01 06:30:00|12823|12821|12820.5|12818.5|12827.5|12825.5|12818.2|12816.2|84
1601534100000|2020-10-01 06:35:00|12820.2|12818.2|12836|12834|12838|12836|12818.7|12816.7|300
1601534400000|2020-10-01 06:40:00|12836.2|12834.2|12838.5|12836.5|12842.2|12840.2|12830|12828|205
1601534700000|2020-10-01 06:45:00|12838.7|12836.7|12847.2|12845.2|12854.5|12852.5|12836.7|12834.7|230
1601535000000|2020-10-01 06:50:00|12847|12845|12848.7|12846.7|12848.7|12846.7|12837|12835|249
1601535300000|2020-10-01 06:55:00|12849.2|12847.2|12842|12840|12859.7|12857.7|12842|12840|382
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12816.3|12815.1|12845.1|12843.9|12785.8|12784.6|2576
1601535900000|2020-10-01 07:05:00|12816.1|12814.9|12805.6|12804.4|12821.1|12819.9|12790.3|12789.1|1196
1601536200000|2020-10-01 07:10:00|12805.3|12804.1|12787.3|12786.1|12806.1|12804.9|12783.1|12781.9|768
1601536500000|2020-10-01 07:15:00|12787.8|12786.6|12807.8|12806.6|12819.1|12817.9|12785.6|12784.4|792
1601536800000|2020-10-01 07:20:00|12807.1|12805.9|12833.1|12831.9|12837.6|12836.4|12795.8|12794.6|847
1601537100000|2020-10-01 07:25:00|12832.8|12831.6|12824.8|12823.6|12836.3|12835.1|12822.1|12820.9|507
1601537400000|2020-10-01 07:30:00|12825.8|12824.6|12765.3|12764.1|12826.3|12825.1|12759.6|12758.4|1648
1601537700000|2020-10-01 07:35:00|12765.1|12763.9|12763.1|12761.9|12778.3|12777.1|12754.1|12752.9|802
1601538000000|2020-10-01 07:40:00|12762.8|12761.6|12759.1|12757.9|12791.8|12790.6|12757.8|12756.6|866
1601538300000|2020-10-01 07:45:00|12759.3|12758.1|12765.1|12763.9|12774.6|12773.4|12750.3|12749.1|538
1601538600000|2020-10-01 07:50:00|12765.3|12764.1|12765.3|12764.1|12770.8|12769.6|12750.1|12748.9|539
1601538900000|2020-10-01 07:55:00|12765.1|12763.9|12770.1|12768.9|12778.6|12777.4|12748.1|12746.9|544
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12752.8|12751.6|12773.1|12771.9|12741.8|12740.6|1044
1601539500000|2020-10-01 08:05:00|12752.6|12751.4|12764.3|12763.1|12767.6|12766.4|12746.3|12745.1|372
1601539800000|2020-10-01 08:10:00|12764.1|12762.9|12773.6|12772.4|12781.6|12780.4|12753.3|12752.1|434
1601540100000|2020-10-01 08:15:00|12773.8|12772.6|12786.8|12785.6|12790.3|12789.1|12770.1|12768.9|418
1601540400000|2020-10-01 08:20:00|12786.6|12785.4|12782.6|12781.4|12787.6|12786.4|12773.8|12772.6|358
1601540700000|2020-10-01 08:25:00|12782.8|12781.6|12779.9|12778.7|12785.1|12783.9|12774.1|12772.9|429
1601541000000|2020-10-01 08:30:00|12779.4|12778.2|12738.9|12737.7|12781.2|12780|12734.9|12733.7|993
1601541300000|2020-10-01 08:35:00|12739.2|12738|12738.7|12737.5|12752.7|12751.5|12721.7|12720.5|866
1601541600000|2020-10-01 08:40:00|12734.9|12733.7|12728.9|12727.7|12741.9|12740.7|12720.2|12719|683
1601541900000|2020-10-01 08:45:00|12728.7|12727.5|12738.7|12737.5|12746.9|12745.7|12726.7|12725.5|365
1601542200000|2020-10-01 08:50:00|12738.2|12737|12741.4|12740.2|12742.9|12741.7|12723.4|12722.2|368
1601542500000|2020-10-01 08:55:00|12741.2|12740|12724.2|12723|12742.7|12741.5|12722.7|12721.5|350
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12747.2|12746|12747.2|12746|12720.2|12719|556
1601543100000|2020-10-01 09:05:00|12746.7|12745.5|12753.2|12752|12756.2|12755|12740.2|12739|560
1601543400000|2020-10-01 09:10:00|12753.4|12752.2|12760.7|12759.5|12765.4|12764.2|12749.2|12748|867
1601543700000|2020-10-01 09:15:00|12760.2|12759|12780.2|12779|12780.7|12779.5|12754.4|12753.2|396
1601544000000|2020-10-01 09:20:00|12780.4|12779.2|12779.2|12778|12785.2|12784|12773.2|12772|440
1601544300000|2020-10-01 09:25:00|12779.4|12778.2|12785.7|12784.5|12793.4|12792.2|12776.7|12775.5|354
1601544600000|2020-10-01 09:30:00|12785.9|12784.7|12773.9|12772.7|12789.7|12788.5|12773.4|12772.2|354
1601544900000|2020-10-01 09:35:00|12774.2|12773|12779.2|12778|12781.7|12780.5|12768.2|12767|300
1601545200000|2020-10-01 09:40:00|12779.4|12778.2|12781.7|12780.5|12786.4|12785.2|12774.7|12773.5|218
1601545500000|2020-10-01 09:45:00|12781.4|12780.2|12783.2|12782|12788.7|12787.5|12778.4|12777.2|178
1601545800000|2020-10-01 09:50:00|12783.4|12782.2|12770.4|12769.2|12783.7|12782.5|12768.9|12767.7|344
1601546100000|2020-10-01 09:55:00|12770.7|12769.5|12784.4|12783.2|12789.2|12788|12770.2|12769|281
1601546400000|2020-10-01 10:00:00|12784.2|12783|12785.9|12784.7|12791.4|12790.2|12779.9|12778.7|395
1601546700000|2020-10-01 10:05:00|12786.2|12785|12786.2|12785|12795.4|12794.2|12778.7|12777.5|332
1601547000000|2020-10-01 10:10:00|12785.9|12784.7|12758.9|12757.7|12788.4|12787.2|12758.2|12757|337
1601547300000|2020-10-01 10:15:00|12758.7|12757.5|12751.7|12750.5|12759.7|12758.5|12750.7|12749.5|320
1601547600000|2020-10-01 10:20:00|12751.4|12750.2|12757.7|12756.5|12758.2|12757|12743.2|12742|239
1601547900000|2020-10-01 10:25:00|12757.4|12756.2|12767.7|12766.5|12777.2|12776|12755.7|12754.5|395
1601548200000|2020-10-01 10:30:00|12767.4|12766.2|12768.9|12767.7|12773.2|12772|12762.7|12761.5|229
1601548500000|2020-10-01 10:35:00|12769.2|12768|12774.2|12773|12776.2|12775|12764.9|12763.7|131
1601548800000|2020-10-01 10:40:00|12774.4|12773.2|12772.7|12771.5|12776.4|12775.2|12766.4|12765.2|192
1601549100000|2020-10-01 10:45:00|12772.9|12771.7|12764.9|12763.7|12776.4|12775.2|12763.2|12762|161
1601549400000|2020-10-01 10:50:00|12765.2|12764|12761.2|12760|12770.4|12769.2|12755.2|12754|274
1601549700000|2020-10-01 10:55:00|12761.4|12760.2|12763.4|12762.2|12771.2|12770|12761.2|12760|150
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12763.2|12762|12771.9|12770.7|12759.9|12758.7|248
1601550300000|2020-10-01 11:05:00|12762.9|12761.7|12758.2|12757|12769.9|12768.7|12758.2|12757|243
1601550600000|2020-10-01 11:10:00|12758.7|12757.5|12798.9|12797.7|12803.4|12802.2|12758.2|12757|682
1601550900000|2020-10-01 11:15:00|12798.7|12797.5|12793.7|12792.5|12805.7|12804.5|12790.9|12789.7|536
1601551200000|2020-10-01 11:20:00|12793.4|12792.2|12777.7|12776.5|12793.9|12792.7|12772.4|12771.2|430
1601551500000|2020-10-01 11:25:00|12777.9|12776.7|12791.4|12790.2|12794.2|12793|12775.7|12774.5|454
1601551800000|2020-10-01 11:30:00|12791.7|12790.5|12796.9|12795.7|12802.2|12801|12788.7|12787.5|263
1601552100000|2020-10-01 11:35:00|12796.7|12795.5|12794.7|12793.5|12801.2|12800|12787.2|12786|402
1601552400000|2020-10-01 11:40:00|12794.4|12793.2|12787.7|12786.5|12797.2|12796|12779.2|12778|368
1601552700000|2020-10-01 11:45:00|12787.2|12786|12789.7|12788.5|12798.2|12797|12782.2|12781|441
1601553000000|2020-10-01 11:50:00|12789.9|12788.7|12787.9|12786.7|12793.7|12792.5|12777.7|12776.5|488
1601553300000|2020-10-01 11:55:00|12787.7|12786.5|12790.7|12789.5|12799.2|12798|12787.4|12786.2|232
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12781.2|12780|12793.7|12792.5|12776.4|12775.2|218
1601553900000|2020-10-01 12:05:00|12780.9|12779.7|12769.4|12768.2|12781.9|12780.7|12765.9|12764.7|330
1601554200000|2020-10-01 12:10:00|12769.2|12768|12774.9|12773.7|12776.9|12775.7|12767.7|12766.5|146
1601554500000|2020-10-01 12:15:00|12774.7|12773.5|12762.7|12761.5|12775.2|12774|12760.4|12759.2|178
1601554800000|2020-10-01 12:20:00|12762.9|12761.7|12758.2|12757|12762.9|12761.7|12743.7|12742.5|776
1601555100000|2020-10-01 12:25:00|12758.4|12757.2|12757.7|12756.5|12759.9|12758.7|12753.7|12752.5|172
1601555400000|2020-10-01 12:30:00|12757.4|12756.2|12753.4|12752.2|12765.4|12764.2|12748.7|12747.5|337
1601555700000|2020-10-01 12:35:00|12753.7|12752.5|12754.4|12753.2|12766.7|12765.5|12750.7|12749.5|298
1601556000000|2020-10-01 12:40:00|12755.2|12754|12758.7|12757.5|12768.4|12767.2|12754.2|12753|187
1601556300000|2020-10-01 12:45:00|12758.4|12757.2|12756.4|12755.2|12760.4|12759.2|12752.9|12751.7|834
1601556600000|2020-10-01 12:50:00|12756.7|12755.5|12749.7|12748.5|12759.9|12758.7|12747.2|12746|236
1601556900000|2020-10-01 12:55:00|12749.9|12748.7|12743.2|12742|12757.9|12756.7|12742.7|12741.5|307
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12753.9|12752.7|12754.7|12753.5|12737.9|12736.7|651
1601557500000|2020-10-01 13:05:00|12753.7|12752.5|12741.2|12740|12757.7|12756.5|12727.2|12726|1036
1601557800000|2020-10-01 13:10:00|12740.9|12739.7|12746.9|12745.7|12752.4|12751.2|12735.7|12734.5|294
1601558100000|2020-10-01 13:15:00|12746.7|12745.5|12742.2|12741|12758.4|12757.2|12742.2|12741|323
1601558400000|2020-10-01 13:20:00|12742.4|12741.2|12743.9|12742.7|12752.9|12751.7|12740.7|12739.5|209
1601558700000|2020-10-01 13:25:00|12743.7|12742.5|12759.7|12758.5|12762.2|12761|12742.4|12741.2|483
1601559000000|2020-10-01 13:30:00|12759.4|12758.2|12773.2|12772|12776.2|12775|12752.4|12751.2|822
1601559300000|2020-10-01 13:35:00|12772.9|12771.7|12757.2|12756|12775.9|12774.7|12756.2|12755|378
1601559600000|2020-10-01 13:40:00|12756.7|12755.5|12753.9|12752.7|12778.7|12777.5|12750.7|12749.5|971
1601559900000|2020-10-01 13:45:00|12754.4|12753.2|12757.9|12756.7|12760.7|12759.5|12738.9|12737.7|588
1601560200000|2020-10-01 13:50:00|12758.2|12757|12736.4|12735.2|12761.9|12760.7|12730.9|12729.7|426
1601560500000|2020-10-01 13:55:00|12736.2|12735|12732.2|12731|12743.9|12742.7|12730.4|12729.2|270
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12710.2|12709|12739.9|12738.7|12705.7|12704.5|1367
1601561100000|2020-10-01 14:05:00|12710.4|12709.2|12681.7|12680.5|12710.9|12709.7|12677.9|12676.7|1668
1601561400000|2020-10-01 14:10:00|12682|12680.8|12691|12689.8|12694.7|12693.5|12670.2|12669|1085
1601561700000|2020-10-01 14:15:00|12690.7|12689.5|12694|12692.8|12700|12698.8|12677|12675.8|691
1601562000000|2020-10-01 14:20:00|12694.2|12693|12706|12704.8|12709.2|12708|12689.5|12688.3|453
1601562300000|2020-10-01 14:25:00|12706.2|12705|12704.2|12703|12707|12705.8|12683.5|12682.3|624
1601562600000|2020-10-01 14:30:00|12704.5|12703.3|12728.7|12727.5|12731.2|12730|12698.2|12697|589
1601562900000|2020-10-01 14:35:00|12728.5|12727.3|12734.5|12733.3|12738|12736.8|12722.5|12721.3|541
1601563200000|2020-10-01 14:40:00|12734.2|12733|12740.2|12739|12749|12747.8|12734.2|12733|588
1601563500000|2020-10-01 14:45:00|12740.5|12739.3|12730.2|12729|12744.7|12743.5|12725|12723.8|490
1601563800000|2020-10-01 14:50:00|12730|12728.8|12739|12737.8|12740.2|12739|12727|12725.8|319
1601564100000|2020-10-01 14:55:00|12738.7|12737.5|12730|12728.8|12741.2|12740|12716|12714.8|506
1601564400000|2020-10-01 15:00:00|12729|12727.8|12737.7|12736.5|12742.2|12741|12713.7|12712.5|567
1601564700000|2020-10-01 15:05:00|12737|12735.8|12722|12720.8|12742.2|12741|12721.2|12720|360
1601565000000|2020-10-01 15:10:00|12721.7|12720.5|12723.5|12722.3|12725.2|12724|12707|12705.8|545
1601565300000|2020-10-01 15:15:00|12723.2|12722|12723.5|12722.3|12734.2|12733|12714|12712.8|449
1601565600000|2020-10-01 15:20:00|12723.2|12722|12719.2|12718|12729.7|12728.5|12716.5|12715.3|426
1601565900000|2020-10-01 15:25:00|12719.5|12718.3|12712.7|12711.5|12726|12724.8|12706|12704.8|881
1601566200000|2020-10-01 15:30:00|12712.2|12711|12731.9|12729.9|12735.6|12733.6|12708.9|12706.9|1345
1601566500000|2020-10-01 15:35:00|12732.9|12730.9|12729.9|12727.9|12734.1|12732.1|12721.1|12719.1|698
1601566800000|2020-10-01 15:40:00|12729.6|12727.6|12730.9|12728.9|12731.9|12729.9|12720.9|12718.9|230
1601567100000|2020-10-01 15:45:00|12731.1|12729.1|12714.1|12712.1|12734.1|12732.1|12713.4|12711.4|254
1601567400000|2020-10-01 15:50:00|12713.9|12711.9|12730.4|12728.4|12730.6|12728.6|12712.1|12710.1|189
1601567700000|2020-10-01 15:55:00|12730.1|12728.1|12732.9|12730.9|12736.1|12734.1|12726.1|12724.1|158
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12719.6|12717.6|12733.1|12731.1|12718.1|12716.1|252
1601568300000|2020-10-01 16:05:00|12719.4|12717.4|12726.6|12724.6|12728.9|12726.9|12718.4|12716.4|100
1601568600000|2020-10-01 16:10:00|12726.9|12724.9|12728.9|12726.9|12730.9|12728.9|12722.9|12720.9|56
1601568900000|2020-10-01 16:15:00|12729.1|12727.1|12715.6|12713.6|12731.4|12729.4|12701.6|12699.6|313
1601569200000|2020-10-01 16:20:00|12716.1|12714.1|12725.1|12723.1|12729.6|12727.6|12713.1|12711.1|157
1601569500000|2020-10-01 16:25:00|12724.9|12722.9|12733.1|12731.1|12734.6|12732.6|12724.4|12722.4|130
1601569800000|2020-10-01 16:30:00|12732.9|12730.9|12737.1|12735.1|12741.6|12739.6|12730.1|12728.1|162
1601570100000|2020-10-01 16:35:00|12736.9|12734.9|12735.9|12733.9|12739.6|12737.6|12729.1|12727.1|138
1601570400000|2020-10-01 16:40:00|12735.6|12733.6|12740.1|12738.1|12742.4|12740.4|12734.9|12732.9|99
1601570700000|2020-10-01 16:45:00|12739.9|12737.9|12738.6|12736.6|12746.9|12744.9|12736.6|12734.6|152
1601571000000|2020-10-01 16:50:00|12738.4|12736.4|12738.6|12736.6|12740.6|12738.6|12736.9|12734.9|51
1601571300000|2020-10-01 16:55:00|12738.9|12736.9|12737.4|12735.4|12741.1|12739.1|12731.6|12729.6|83
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12735.9|12733.9|12739.4|12737.4|12734.6|12732.6|32
1601571900000|2020-10-01 17:05:00|12736.4|12734.4|12751.1|12749.1|12753.9|12751.9|12736.1|12734.1|134
1601572200000|2020-10-01 17:10:00|12751.4|12749.4|12741.4|12739.4|12753.1|12751.1|12741.1|12739.1|107
1601572500000|2020-10-01 17:15:00|12741.6|12739.6|12739.9|12737.9|12744.9|12742.9|12734.1|12732.1|99
1601572800000|2020-10-01 17:20:00|12740.1|12738.1|12742.1|12740.1|12744.1|12742.1|12737.4|12735.4|61
1601573100000|2020-10-01 17:25:00|12742.4|12740.4|12735.4|12733.4|12747.1|12745.1|12731.1|12729.1|165
1601573400000|2020-10-01 17:30:00|12735.6|12733.6|12736.6|12734.6|12737.4|12735.4|12730.6|12728.6|125
1601573700000|2020-10-01 17:35:00|12736.4|12734.4|12742.9|12740.9|12745.6|12743.6|12735.1|12733.1|76
1601574000000|2020-10-01 17:40:00|12743.1|12741.1|12740.6|12738.6|12744.1|12742.1|12736.6|12734.6|75
1601574300000|2020-10-01 17:45:00|12740.9|12738.9|12732.4|12730.4|12743.1|12741.1|12730.6|12728.6|76
1601574600000|2020-10-01 17:50:00|12732.1|12730.1|12735.9|12733.9|12736.6|12734.6|12726.1|12724.1|86
1601574900000|2020-10-01 17:55:00|12736.1|12734.1|12714.1|12712.1|12736.1|12734.1|12702.4|12700.4|336
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12710.4|12708.4|12732.9|12730.9|12699.1|12697.1|472
1601575500000|2020-10-01 18:05:00|12710.6|12708.6|12694.4|12692.4|12713.6|12711.6|12683.9|12681.9|418
1601575800000|2020-10-01 18:10:00|12694.6|12692.6|12695.6|12693.6|12702.1|12700.1|12689.4|12687.4|127
1601576100000|2020-10-01 18:15:00|12695.4|12693.4|12696.1|12694.1|12697.9|12695.9|12684.1|12682.1|179
1601576400000|2020-10-01 18:20:00|12695.9|12693.9|12703.6|12701.6|12704.6|12702.6|12692.9|12690.9|83
1601576700000|2020-10-01 18:25:00|12703.4|12701.4|12718.6|12716.6|12719.9|12717.9|12700.9|12698.9|103
1601577000000|2020-10-01 18:30:00|12718.4|12716.4|12724.1|12722.1|12725.9|12723.9|12717.1|12715.1|106
1601577300000|2020-10-01 18:35:00|12724.4|12722.4|12723.6|12721.6|12729.6|12727.6|12721.6|12719.6|103
1601577600000|2020-10-01 18:40:00|12723.4|12721.4|12725.4|12723.4|12726.4|12724.4|12716.1|12714.1|87
1601577900000|2020-10-01 18:45:00|12724.9|12722.9|12719.4|12717.4|12726.4|12724.4|12718.4|12716.4|71
1601578200000|2020-10-01 18:50:00|12719.6|12717.6|12724.4|12722.4|12728.1|12726.1|12715.9|12713.9|101
1601578500000|2020-10-01 18:55:00|12724.1|12722.1|12723.6|12721.6|12728.9|12726.9|12720.6|12718.6|46
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12731.6|12729.6|12738.4|12736.4|12723.4|12721.4|180
1601579100000|2020-10-01 19:05:00|12731.4|12729.4|12725.9|12723.9|12733.4|12731.4|12724.4|12722.4|52
1601579400000|2020-10-01 19:10:00|12726.1|12724.1|12724.1|12722.1|12731.9|12729.9|12723.1|12721.1|59
1601579700000|2020-10-01 19:15:00|12724.4|12722.4|12715.9|12713.9|12726.9|12724.9|12715.1|12713.1|62
1601580000000|2020-10-01 19:20:00|12715.6|12713.6|12703.9|12701.9|12717.9|12715.9|12699.9|12697.9|220
1601580300000|2020-10-01 19:25:00|12703.6|12701.6|12701.4|12699.4|12705.6|12703.6|12698.6|12696.6|136
1601580600000|2020-10-01 19:30:00|12701.1|12699.1|12702.1|12700.1|12705.6|12703.6|12691.1|12689.1|142
1601580900000|2020-10-01 19:35:00|12701.9|12699.9|12699.1|12697.1|12709.6|12707.6|12689.4|12687.4|138
1601581200000|2020-10-01 19:40:00|12699.6|12697.6|12694.9|12692.9|12703.6|12701.6|12691.6|12689.6|79
1601581500000|2020-10-01 19:45:00|12694.4|12692.4|12707.4|12705.4|12708.4|12706.4|12693.4|12691.4|154
1601581800000|2020-10-01 19:50:00|12707.1|12705.1|12726.4|12724.4|12728.9|12726.9|12707.1|12705.1|317
1601582100000|2020-10-01 19:55:00|12726.1|12724.1|12728.6|12726.6|12740.6|12738.6|12723.1|12721.1|371
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12726.4|12721.4|12729.2|12724.2|12719.3|12714.3|9
1601582700000|2020-10-01 20:05:00|12727.4|12722.4|12742.2|12737.2|12744.6|12739.6|12726.4|12721.4|0
1601583000000|2020-10-01 20:10:00|12744|12739|12719|12714|12745|12740|12717|12712|0
1601583300000|2020-10-01 20:15:00|12720.3|12715.3|12721|12716|12721.1|12716.1|12717|12712|0
1601583600000|2020-10-01 20:20:00|12721.1|12716.1|12722.3|12717.3|12723.1|12718.1|12720.4|12715.4|0
1601583900000|2020-10-01 20:25:00|12722.2|12717.2|12723.3|12718.3|12723.4|12718.4|12721.2|12716.2|0
1601584200000|2020-10-01 20:30:00|12726.6|12721.6|12719.5|12714.5|12726.6|12721.6|12713.9|12708.9|0
1601584500000|2020-10-01 20:35:00|12720.5|12715.5|12728.5|12723.5|12729.8|12724.8|12719.5|12714.5|0
1601584800000|2020-10-01 20:40:00|12729.4|12724.4|12721.8|12716.8|12731.3|12726.3|12720.8|12715.8|0
1601585100000|2020-10-01 20:45:00|12719.9|12714.9|12721.7|12716.7|12724.6|12719.6|12719.9|12714.9|0
1601585400000|2020-10-01 20:50:00|12720.7|12715.7|12720.3|12715.3|12723.5|12718.5|12720.3|12715.3|0
1601585700000|2020-10-01 20:55:00|12719.4|12714.4|12717.2|12712.2|12721.3|12716.3|12714.5|12709.5|0
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12719.5|12714.5|12719.5|12714.5|12716.3|12711.3|0
1601586300000|2020-10-01 21:05:00|12719.4|12714.4|12720.5|12715.5|12720.9|12715.9|12719.4|12714.4|0
1601586600000|2020-10-01 21:10:00|12720.6|12715.6|12720.8|12715.8|12721.5|12716.5|12720.5|12715.5|0
1601586900000|2020-10-01 21:15:00|12720.7|12715.7|12722.1|12717.1|12722.3|12717.3|12720.4|12715.4|0
1601587200000|2020-10-01 21:20:00|12722.3|12717.3|12722.8|12717.8|12723.5|12718.5|12722.1|12717.1|0
1601587500000|2020-10-01 21:25:00|12723.5|12718.5|12723.8|12718.8|12725.6|12720.6|12723.1|12718.1|0
1601587800000|2020-10-01 21:30:00|12723.2|12718.2|12723|12718|12723.2|12718.2|12722.6|12717.6|0
1601588100000|2020-10-01 21:35:00|12722.9|12717.9|12722.9|12717.9|12723.6|12718.6|12722.9|12717.9|0
1601588400000|2020-10-01 21:40:00|12723.3|12718.3|12723.3|12718.3|12723.6|12718.6|12722.5|12717.5|0
1601588700000|2020-10-01 21:45:00|12723.4|12718.4|12723.4|12718.4|12723.4|12718.4|12723|12718|0
1601589000000|2020-10-01 21:50:00|12723.3|12718.3|12722|12717|12723.5|12718.5|12721.7|12716.7|0
1601589300000|2020-10-01 21:55:00|12722.3|12717.3|12722.7|12717.7|12723|12718|12721.2|12716.2|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12720.3|12715.3|12725.9|12720.9|12715.6|12710.6|0
1601589900000|2020-10-01 22:05:00|12720.7|12715.7|12709.7|12704.7|12721.2|12716.2|12707.3|12702.3|0
1601590200000|2020-10-01 22:10:00|12710.2|12705.2|12720.3|12715.3|12722.2|12717.2|12710.2|12705.2|0
1601590500000|2020-10-01 22:15:00|12719.9|12714.9|12740.4|12735.4|12740.4|12735.4|12719.9|12714.9|0
1601590800000|2020-10-01 22:20:00|12738.5|12733.5|12739|12734|12744.5|12739.5|12735.5|12730.5|0
1601591100000|2020-10-01 22:25:00|12739.5|12734.5|12711.8|12706.8|12741.4|12736.4|12706|12701|0
1601591400000|2020-10-01 22:30:00|12712.3|12707.3|12721.2|12716.2|12721.2|12716.2|12696.5|12691.5|0
1601591700000|2020-10-01 22:35:00|12719.8|12714.8|12731.4|12726.4|12742.4|12737.4|12718.9|12713.9|0
1601592000000|2020-10-01 22:40:00|12732.4|12727.4|12730.4|12725.4|12732.5|12727.5|12727.7|12722.7|0
1601592300000|2020-10-01 22:45:00|12730.9|12725.9|12730.8|12725.8|12734.5|12729.5|12725.1|12720.1|0
1601592600000|2020-10-01 22:50:00|12731.3|12726.3|12729.3|12724.3|12733.1|12728.1|12727.4|12722.4|0
1601592900000|2020-10-01 22:55:00|12729.8|12724.8|12730.8|12725.8|12730.8|12725.8|12725|12720|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12728.3|12723.3|12732.2|12727.2|12725.5|12720.5|0
1601593500000|2020-10-01 23:05:00|12727.8|12722.8|12728.5|12723.5|12728.5|12723.5|12726.6|12721.6|0
1601593800000|2020-10-01 23:10:00|12730.4|12725.4|12721.5|12716.5|12732.6|12727.6|12713|12708|0
1601594100000|2020-10-01 23:15:00|12720.5|12715.5|12720.5|12715.5|12722.4|12717.4|12717.7|12712.7|0
1601594400000|2020-10-01 23:20:00|12721.4|12716.4|12716.3|12711.3|12721.4|12716.4|12713.7|12708.7|0
1601594700000|2020-10-01 23:25:00|12717.2|12712.2|12717.3|12712.3|12719.2|12714.2|12713.9|12708.9|0
1601595000000|2020-10-01 23:30:00|12720.1|12715.1|12718.8|12713.8|12723.9|12718.9|12712.2|12707.2|0
1601595300000|2020-10-01 23:35:00|12719.3|12714.3|12718.8|12713.8|12721.7|12716.7|12717.9|12712.9|0
1601595600000|2020-10-01 23:40:00|12719.8|12714.8|12714.1|12709.1|12719.8|12714.8|12713.6|12708.6|0
1601595900000|2020-10-01 23:45:00|12713.1|12708.1|12709.2|12704.2|12715.9|12710.9|12707.3|12702.3|0
1601596200000|2020-10-01 23:50:00|12708.2|12703.2|12711.4|12706.4|12716.6|12711.6|12708.1|12703.1|0
1601596500000|2020-10-01 23:55:00|12711.9|12706.9|12722.9|12717.9|12722.9|12717.9|12708.1|12703.1|0
1601596800000|2020-10-02 00:00:00|12721.9|12716.9|12735.1|12730.1|12742.4|12737.4|12718.6|12713.6|0
1601597100000|2020-10-02 00:05:00|12734.7|12729.7|12705|12700|12737.5|12732.5|12702|12697|0
1601597400000|2020-10-02 00:10:00|12704.1|12699.1|12700|12695|12709.7|12704.7|12692.3|12687.3|0
1601597700000|2020-10-02 00:15:00|12700.5|12695.5|12706.9|12702.9|12708.4|12704.4|12692.4|12688.4|135
1601598000000|2020-10-02 00:20:00|12707.1|12703.1|12716.9|12712.9|12718.9|12714.9|12705.4|12701.4|96
1601598300000|2020-10-02 00:25:00|12716.6|12712.6|12721.1|12717.1|12721.9|12717.9|12712.6|12708.6|22
1601598600000|2020-10-02 00:30:00|12720.9|12716.9|12691.4|12687.4|12721.6|12717.6|12691.1|12687.1|94
1601598900000|2020-10-02 00:35:00|12692.1|12688.1|12692.1|12688.1|12693.6|12689.6|12681.9|12677.9|69
1601599200000|2020-10-02 00:40:00|12692.4|12688.4|12676.4|12672.4|12693.4|12689.4|12674.4|12670.4|38
1601599500000|2020-10-02 00:45:00|12676.1|12672.1|12687.6|12683.6|12689.4|12685.4|12673.6|12669.6|42
1601599800000|2020-10-02 00:50:00|12687.9|12683.9|12687.4|12683.4|12699.6|12695.6|12685.9|12681.9|40
1601600100000|2020-10-02 00:55:00|12687.6|12683.6|12684.6|12680.6|12689.6|12685.6|12682.9|12678.9|5
1601600400000|2020-10-02 01:00:00|12684.9|12680.9|12692.4|12688.4|12692.9|12688.9|12682.9|12678.9|5
1601600700000|2020-10-02 01:05:00|12692.6|12688.6|12700.6|12696.6|12701.6|12697.6|12690.6|12686.6|17
1601601000000|2020-10-02 01:10:00|12699.9|12695.9|12692.9|12688.9|12699.9|12695.9|12691.1|12687.1|21
1601601300000|2020-10-02 01:15:00|12694.1|12690.1|12695.4|12691.4|12700.6|12696.6|12693.6|12689.6|14
1601601600000|2020-10-02 01:20:00|12694.4|12690.4|12693.4|12689.4|12694.4|12690.4|12687.6|12683.6|12
1601601900000|2020-10-02 01:25:00|12693.1|12689.1|12697.1|12693.1|12698.1|12694.1|12690.1|12686.1|7
1601602200000|2020-10-02 01:30:00|12698.4|12694.4|12698.1|12694.1|12701.1|12697.1|12696.4|12692.4|6
1601602500000|2020-10-02 01:35:00|12697.6|12693.6|12695.1|12691.1|12697.6|12693.6|12692.6|12688.6|8
1601602800000|2020-10-02 01:40:00|12694.9|12690.9|12687.9|12683.9|12694.9|12690.9|12687.6|12683.6|11
1601603100000|2020-10-02 01:45:00|12687.1|12683.1|12689.9|12685.9|12690.4|12686.4|12682.6|12678.6|13
1601603400000|2020-10-02 01:50:00|12689.1|12685.1|12692.6|12688.6|12692.9|12688.9|12683.1|12679.1|32
1601603700000|2020-10-02 01:55:00|12692.1|12688.1|12684.9|12680.9|12693.1|12689.1|12679.9|12675.9|9
1601604000000|2020-10-02 02:00:00|12684.1|12680.1|12680.9|12676.9|12687.1|12683.1|12677.6|12673.6|10
1601604300000|2020-10-02 02:05:00|12681.1|12677.1|12680.9|12676.9|12685.4|12681.4|12679.9|12675.9|28
1601604600000|2020-10-02 02:10:00|12680.4|12676.4|12685.1|12681.1|12685.1|12681.1|12679.9|12675.9|7
1601604900000|2020-10-02 02:15:00|12685.6|12681.6|12690.9|12686.9|12691.6|12687.6|12685.1|12681.1|18
1601605200000|2020-10-02 02:20:00|12691.1|12687.1|12687.4|12683.4|12691.1|12687.1|12686.6|12682.6|5
1601605500000|2020-10-02 02:25:00|12687.1|12683.1|12687.4|12683.4|12688.4|12684.4|12682.4|12678.4|6
1601605800000|2020-10-02 02:30:00|12687.1|12683.1|12690.9|12686.9|12691.6|12687.6|12686.1|12682.1|11
1601606100000|2020-10-02 02:35:00|12690.4|12686.4|12695.6|12691.6|12701.1|12697.1|12688.1|12684.1|32
1601606400000|2020-10-02 02:40:00|12695.4|12691.4|12693.6|12689.6|12697.9|12693.9|12693.1|12689.1|4
1601606700000|2020-10-02 02:45:00|12693.9|12689.9|12678.1|12674.1|12694.9|12690.9|12673.1|12669.1|95
1601607000000|2020-10-02 02:50:00|12677.9|12673.9|12674.9|12670.9|12680.9|12676.9|12673.1|12669.1|71
1601607300000|2020-10-02 02:55:00|12675.4|12671.4|12682.9|12678.9|12686.1|12682.1|12675.1|12671.1|62
1601607600000|2020-10-02 03:00:00|12683.1|12679.1|12684.1|12680.1|12689.4|12685.4|12679.6|12675.6|25
1601607900000|2020-10-02 03:05:00|12684.4|12680.4|12680.4|12676.4|12686.1|12682.1|12675.9|12671.9|59
1601608200000|2020-10-02 03:10:00|12681.9|12677.9|12683.4|12679.4|12685.6|12681.6|12681.6|12677.6|21
1601608500000|2020-10-02 03:15:00|12683.1|12679.1|12682.6|12678.6|12684.9|12680.9|12679.9|12675.9|48
1601608800000|2020-10-02 03:20:00|12682.9|12678.9|12678.9|12674.9|12683.9|12679.9|12677.6|12673.6|40
1601609100000|2020-10-02 03:25:00|12679.9|12675.9|12679.6|12675.6|12686.6|12682.6|12677.9|12673.9|48
1601609400000|2020-10-02 03:30:00|12679.4|12675.4|12691.9|12687.9|12697.1|12693.1|12678.6|12674.6|108
1601609700000|2020-10-02 03:35:00|12692.4|12688.4|12696.4|12692.4|12699.6|12695.6|12690.9|12686.9|21
1601610000000|2020-10-02 03:40:00|12696.9|12692.9|12696.9|12692.9|12703.9|12699.9|12694.4|12690.4|21
1601610300000|2020-10-02 03:45:00|12697.1|12693.1|12702.1|12698.1|12702.9|12698.9|12695.4|12691.4|19
1601610600000|2020-10-02 03:50:00|12702.4|12698.4|12720.9|12716.9|12721.1|12717.1|12701.4|12697.4|107
1601610900000|2020-10-02 03:55:00|12720.6|12716.6|12720.9|12716.9|12722.4|12718.4|12715.9|12711.9|26
1601611200000|2020-10-02 04:00:00|12721.4|12717.4|12713.9|12709.9|12721.4|12717.4|12711.6|12707.6|18
1601611500000|2020-10-02 04:05:00|12715.1|12711.1|12716.6|12712.6|12718.1|12714.1|12710.4|12706.4|43
1601611800000|2020-10-02 04:10:00|12717.1|12713.1|12711.4|12707.4|12717.1|12713.1|12708.4|12704.4|20
1601612100000|2020-10-02 04:15:00|12712.1|12708.1|12716.1|12712.1|12719.4|12715.4|12708.6|12704.6|69
1601612400000|2020-10-02 04:20:00|12715.6|12711.6|12704.9|12700.9|12715.6|12711.6|12702.4|12698.4|33
1601612700000|2020-10-02 04:25:00|12704.6|12700.6|12708.6|12704.6|12708.9|12704.9|12703.4|12699.4|10
1601613000000|2020-10-02 04:30:00|12708.9|12704.9|12713.1|12709.1|12719.4|12715.4|12707.4|12703.4|13
1601613300000|2020-10-02 04:35:00|12713.4|12709.4|12711.9|12707.9|12714.6|12710.6|12708.4|12704.4|11
1601613600000|2020-10-02 04:40:00|12713.1|12709.1|12712.1|12708.1|12713.1|12709.1|12709.4|12705.4|8
1601613900000|2020-10-02 04:45:00|12711.9|12707.9|12715.9|12711.9|12717.9|12713.9|12711.9|12707.9|5
1601614200000|2020-10-02 04:50:00|12717.4|12713.4|12677.1|12673.1|12717.4|12713.4|12673.6|12669.6|67
1601614500000|2020-10-02 04:55:00|12676.9|12672.9|12661.6|12657.6|12680.6|12676.6|12650.9|12646.9|681
1601614800000|2020-10-02 05:00:00|12661.4|12657.4|12601.9|12597.9|12661.4|12657.4|12592.4|12588.4|374
1601615100000|2020-10-02 05:05:00|12601.4|12597.4|12597.1|12593.1|12611.1|12607.1|12576.1|12572.1|175
1601615400000|2020-10-02 05:10:00|12596.4|12592.4|12615.6|12611.6|12621.4|12617.4|12592.1|12588.1|58
1601615700000|2020-10-02 05:15:00|12614.4|12610.4|12599.6|12595.6|12619.4|12615.4|12599.4|12595.4|92
1601616000000|2020-10-02 05:20:00|12598.4|12594.4|12582.9|12578.9|12609.1|12605.1|12577.9|12573.9|71
1601616300000|2020-10-02 05:25:00|12582.6|12578.6|12584.4|12580.4|12594.4|12590.4|12573.9|12569.9|83
1601616600000|2020-10-02 05:30:00|12582.9|12578.9|12572.1|12568.1|12583.1|12579.1|12570.4|12566.4|208
1601616900000|2020-10-02 05:35:00|12572.9|12568.9|12583.4|12579.4|12598.9|12594.9|12563.6|12559.6|182
1601617200000|2020-10-02 05:40:00|12583.6|12579.6|12608.1|12604.1|12608.1|12604.1|12583.6|12579.6|55
1601617500000|2020-10-02 05:45:00|12607.4|12603.4|12604.1|12600.1|12613.4|12609.4|12593.4|12589.4|74
1601617800000|2020-10-02 05:50:00|12603.9|12599.9|12581.9|12577.9|12607.6|12603.6|12572.9|12568.9|187
1601618100000|2020-10-02 05:55:00|12582.1|12578.1|12589.1|12585.1|12598.4|12594.4|12577.1|12573.1|99
1601618400000|2020-10-02 06:00:00|12588.1|12586.1|12580.9|12578.9|12594.4|12592.4|12561.9|12559.9|637
1601618700000|2020-10-02 06:05:00|12580.6|12578.6|12584.4|12582.4|12584.4|12582.4|12561.4|12559.4|372
1601619000000|2020-10-02 06:10:00|12584.1|12582.1|12589.9|12587.9|12596.9|12594.9|12581.1|12579.1|275
1601619300000|2020-10-02 06:15:00|12589.6|12587.6|12588.1|12586.1|12594.1|12592.1|12579.1|12577.1|234
1601619600000|2020-10-02 06:20:00|12587.9|12585.9|12608.9|12606.9|12608.9|12606.9|12583.1|12581.1|249
1601619900000|2020-10-02 06:25:00|12610.4|12608.4|12639.9|12637.9|12660.1|12658.1|12602.9|12600.9|848
1601620200000|2020-10-02 06:30:00|12640.1|12638.1|12627.4|12625.4|12645.4|12643.4|12624.4|12622.4|279
1601620500000|2020-10-02 06:35:00|12627.1|12625.1|12613.4|12611.4|12629.6|12627.6|12611.9|12609.9|309
1601620800000|2020-10-02 06:40:00|12614.4|12612.4|12618.4|12616.4|12633.4|12631.4|12609.9|12607.9|361
1601621100000|2020-10-02 06:45:00|12618.6|12616.6|12601.4|12599.4|12621.4|12619.4|12601.4|12599.4|461
1601621400000|2020-10-02 06:50:00|12600.9|12598.9|12616.4|12614.4|12617.4|12615.4|12598.6|12596.6|284
1601621700000|2020-10-02 06:55:00|12615.4|12613.4|12612.4|12610.4|12615.6|12613.6|12600.9|12598.9|386
1601622000000|2020-10-02 07:00:00|12612|12610.8|12560.2|12559|12616.5|12615.3|12545|12543.8|2594
1601622300000|2020-10-02 07:05:00|12560|12558.8|12598|12596.8|12612.2|12611|12558.7|12557.5|1550
1601622600000|2020-10-02 07:10:00|12598.5|12597.3|12581.5|12580.3|12598.5|12597.3|12566.2|12565|1066
1601622900000|2020-10-02 07:15:00|12581.7|12580.5|12624.5|12623.3|12629.7|12628.5|12581.7|12580.5|1169
1601623200000|2020-10-02 07:20:00|12624.2|12623|12608|12606.8|12631|12629.8|12603|12601.8|771
1601623500000|2020-10-02 07:25:00|12607.5|12606.3|12625.5|12624.3|12647.5|12646.3|12606.7|12605.5|1028
1601623800000|2020-10-02 07:30:00|12625.7|12624.5|12646|12644.8|12649.7|12648.5|12625|12623.8|671
1601624100000|2020-10-02 07:35:00|12645.7|12644.5|12625.7|12624.5|12646.5|12645.3|12613.5|12612.3|644
1601624400000|2020-10-02 07:40:00|12627.5|12626.3|12637|12635.8|12643.7|12642.5|12627.5|12626.3|381
1601624700000|2020-10-02 07:45:00|12636.7|12635.5|12613.7|12612.5|12637|12635.8|12613.5|12612.3|548
1601625000000|2020-10-02 07:50:00|12614|12612.8|12624.3|12623.1|12630.2|12629|12610.2|12609|444
1601625300000|2020-10-02 07:55:00|12624.1|12622.9|12637.5|12636.3|12637.5|12636.3|12614.7|12613.5|404
1601625600000|2020-10-02 08:00:00|12636.7|12635.5|12653.5|12652.3|12654.7|12653.5|12632.5|12631.3|659
1601625900000|2020-10-02 08:05:00|12653.7|12652.5|12645|12643.8|12656.7|12655.5|12639.7|12638.5|473
1601626200000|2020-10-02 08:10:00|12644.7|12643.5|12634|12632.8|12650.5|12649.3|12626.2|12625|447
1601626500000|2020-10-02 08:15:00|12633.7|12632.5|12645.5|12644.3|12651|12649.8|12631.7|12630.5|252
1601626800000|2020-10-02 08:20:00|12645.7|12644.5|12656|12654.8|12661|12659.8|12643.2|12642|431
1601627100000|2020-10-02 08:25:00|12656.2|12655|12654.5|12653.3|12661.2|12660|12653.5|12652.3|411
1601627400000|2020-10-02 08:30:00|12654.7|12653.5|12653.5|12652.3|12658.5|12657.3|12638.2|12637|516
1601627700000|2020-10-02 08:35:00|12653.7|12652.5|12657.2|12656|12671.2|12670|12653.5|12652.3|543
1601628000000|2020-10-02 08:40:00|12657|12655.8|12653.7|12652.5|12667.5|12666.3|12650.2|12649|297
1601628300000|2020-10-02 08:45:00|12654|12652.8|12648.7|12647.5|12662.2|12661|12643.2|12642|315
1601628600000|2020-10-02 08:50:00|12648|12646.8|12653.2|12652|12657.2|12656|12643|12641.8|251
1601628900000|2020-10-02 08:55:00|12653|12651.8|12644.7|12643.5|12660.2|12659|12643.5|12642.3|228
1601629200000|2020-10-02 09:00:00|12645|12643.8|12657.7|12656.5|12658.7|12657.5|12638|12636.8|355
1601629500000|2020-10-02 09:05:00|12656.5|12655.3|12654|12652.8|12664|12662.8|12645.7|12644.5|364
1601629800000|2020-10-02 09:10:00|12653.7|12652.5|12654.5|12653.3|12661|12659.8|12649.5|12648.3|177
1601630100000|2020-10-02 09:15:00|12654.7|12653.5|12648.2|12647|12659.7|12658.5|12647|12645.8|140
1601630400000|2020-10-02 09:20:00|12648.5|12647.3|12640|12638.8|12658.7|12657.5|12637.2|12636|466
1601630700000|2020-10-02 09:25:00|12640.2|12639|12625.5|12624.3|12646|12644.8|12622.5|12621.3|531
1601631000000|2020-10-02 09:30:00|12625.2|12624|12621.7|12620.5|12631.5|12630.3|12620.5|12619.3|248
1601631300000|2020-10-02 09:35:00|12621.5|12620.3|12611.7|12610.5|12628|12626.8|12610.2|12609|293
1601631600000|2020-10-02 09:40:00|12612|12610.8|12596.5|12595.3|12613|12611.8|12593.2|12592|468
1601631900000|2020-10-02 09:45:00|12596.7|12595.5|12603.2|12602|12611.7|12610.5|12593.2|12592|606
1601632200000|2020-10-02 09:50:00|12603|12601.8|12604|12602.8|12606.5|12605.3|12590.5|12589.3|535
1601632500000|2020-10-02 09:55:00|12604.2|12603|12598.2|12597|12605.5|12604.3|12586.2|12585|707
1601632800000|2020-10-02 10:00:00|12598|12596.8|12601.7|12600.5|12605|12603.8|12586.2|12585|537
1601633100000|2020-10-02 10:05:00|12601.5|12600.3|12604.7|12603.5|12605.7|12604.5|12595.5|12594.3|358
1601633400000|2020-10-02 10:10:00|12605.2|12604|12595.5|12594.3|12610.5|12609.3|12589.7|12588.5|380
1601633700000|2020-10-02 10:15:00|12595.2|12594|12582.7|12581.5|12597.7|12596.5|12578.2|12577|466
1601634000000|2020-10-02 10:20:00|12582.5|12581.3|12581.2|12580|12584.7|12583.5|12576.5|12575.3|455
1601634300000|2020-10-02 10:25:00|12580.2|12579|12597|12595.8|12604.7|12603.5|12580.2|12579|562
1601634600000|2020-10-02 10:30:00|12597.2|12596|12609.2|12608|12613.7|12612.5|12595|12593.8|404
1601634900000|2020-10-02 10:35:00|12609|12607.8|12613.7|12612.5|12615|12613.8|12602|12600.8|322
1601635200000|2020-10-02 10:40:00|12614.5|12613.3|12615.7|12614.5|12620|12618.8|12608.2|12607|271
1601635500000|2020-10-02 10:45:00|12616|12614.8|12595.2|12594|12617|12615.8|12593.7|12592.5|366
1601635800000|2020-10-02 10:50:00|12595.5|12594.3|12606.7|12605.5|12612.2|12611|12595.2|12594|444
1601636100000|2020-10-02 10:55:00|12606.5|12605.3|12604.5|12603.3|12611.5|12610.3|12596.2|12595|247
1601636400000|2020-10-02 11:00:00|12604.2|12603|12609.5|12608.3|12613.2|12612|12599|12597.8|613
1601636700000|2020-10-02 11:05:00|12609.2|12608|12595.2|12594|12613|12611.8|12594|12592.8|334
1601637000000|2020-10-02 11:10:00|12595|12593.8|12600.5|12599.3|12607.7|12606.5|12594.7|12593.5|205
1601637300000|2020-10-02 11:15:00|12600.2|12599|12591.7|12590.5|12603.2|12602|12586.5|12585.3|223
1601637600000|2020-10-02 11:20:00|12591.5|12590.3|12585|12583.8|12593.5|12592.3|12581.2|12580|152
1601637900000|2020-10-02 11:25:00|12585.2|12584|12586|12584.8|12586.2|12585|12576.7|12575.5|277
1601638200000|2020-10-02 11:30:00|12585.7|12584.5|12582.5|12581.3|12591.2|12590|12580.5|12579.3|259
1601638500000|2020-10-02 11:35:00|12582.2|12581|12577|12575.8|12585.2|12584|12576.2|12575|235
1601638800000|2020-10-02 11:40:00|12577.3|12576.1|12563.3|12562.1|12577.5|12576.3|12555.5|12554.3|584
1601639100000|2020-10-02 11:45:00|12563|12561.8|12570.8|12569.6|12571.3|12570.1|12561.3|12560.1|257
1601639400000|2020-10-02 11:50:00|12570.5|12569.3|12564.5|12563.3|12574.8|12573.6|12556.8|12555.6|570
1601639700000|2020-10-02 11:55:00|12564.3|12563.1|12561.3|12560.1|12567|12565.8|12553.5|12552.3|424
1601640000000|2020-10-02 12:00:00|12561|12559.8|12559.5|12558.3|12567.8|12566.6|12556.3|12555.1|367
1601640300000|2020-10-02 12:05:00|12559.8|12558.6|12570|12568.8|12573.3|12572.1|12559.3|12558.1|310
1601640600000|2020-10-02 12:10:00|12569.8|12568.6|12583.8|12582.6|12584.3|12583.1|12568.3|12567.1|324
1601640900000|2020-10-02 12:15:00|12583.5|12582.3|12590.8|12589.6|12590.8|12589.6|12580.3|12579.1|214
1601641200000|2020-10-02 12:20:00|12590.5|12589.3|12596.5|12595.3|12597.8|12596.6|12584|12582.8|282
1601641500000|2020-10-02 12:25:00|12596|12594.8|12602.3|12601.1|12603|12601.8|12584.3|12583.1|264
1601641800000|2020-10-02 12:30:00|12602.5|12601.3|12592.3|12591.1|12602.5|12601.3|12584|12582.8|481
1601642100000|2020-10-02 12:35:00|12592|12590.8|12595.8|12594.6|12596.8|12595.6|12584.3|12583.1|521
1601642400000|2020-10-02 12:40:00|12595.5|12594.3|12583.8|12582.6|12598.3|12597.1|12580.5|12579.3|291
1601642700000|2020-10-02 12:45:00|12583.5|12582.3|12579.5|12578.3|12588.5|12587.3|12573.3|12572.1|279
1601643000000|2020-10-02 12:50:00|12579.8|12578.6|12570.3|12569.1|12581|12579.8|12569|12567.8|326
1601643300000|2020-10-02 12:55:00|12570|12568.8|12574.3|12573.1|12578.5|12577.3|12567.8|12566.6|196
1601643600000|2020-10-02 13:00:00|12574|12572.8|12545.8|12544.6|12574.3|12573.1|12540|12538.8|787
1601643900000|2020-10-02 13:05:00|12545.5|12544.3|12554|12552.8|12557|12555.8|12544.5|12543.3|333
1601644200000|2020-10-02 13:10:00|12554.3|12553.1|12551.5|12550.3|12556.3|12555.1|12546.3|12545.1|170
1601644500000|2020-10-02 13:15:00|12551.3|12550.1|12560|12558.8|12563.3|12562.1|12546.8|12545.6|302
1601644800000|2020-10-02 13:20:00|12560.3|12559.1|12561.8|12560.6|12562|12560.8|12551|12549.8|191
1601645100000|2020-10-02 13:25:00|12561.5|12560.3|12562.5|12561.3|12568.3|12567.1|12554.5|12553.3|315
1601645400000|2020-10-02 13:30:00|12562|12560.8|12606|12604.8|12612|12610.8|12556.3|12555.1|1202
1601645700000|2020-10-02 13:35:00|12606.5|12605.3|12641.8|12640.6|12645.3|12644.1|12602.8|12601.6|1092
1601646000000|2020-10-02 13:40:00|12641.5|12640.3|12636.5|12635.3|12646.5|12645.3|12630|12628.8|941
1601646300000|2020-10-02 13:45:00|12636.3|12635.1|12641|12639.8|12646.3|12645.1|12630.3|12629.1|650
1601646600000|2020-10-02 13:50:00|12640.8|12639.6|12628.3|12627.1|12644|12642.8|12620.5|12619.3|623
1601646900000|2020-10-02 13:55:00|12628.5|12627.3|12621.5|12620.3|12632.8|12631.6|12611.3|12610.1|426
1601647200000|2020-10-02 14:00:00|12621.8|12620.6|12638.3|12637.1|12646|12644.8|12621.8|12620.6|701
1601647500000|2020-10-02 14:05:00|12638.5|12637.3|12653.3|12652.1|12662.5|12661.3|12638|12636.8|743
1601647800000|2020-10-02 14:10:00|12653.4|12652.2|12639.6|12638.4|12658.4|12657.2|12636.6|12635.4|580
1601648100000|2020-10-02 14:15:00|12639.9|12638.7|12638.9|12637.7|12652.6|12651.4|12634.6|12633.4|840
1601648400000|2020-10-02 14:20:00|12639.1|12637.9|12628.1|12626.9|12642.4|12641.2|12624.6|12623.4|450
1601648700000|2020-10-02 14:25:00|12628.4|12627.2|12630.4|12629.2|12642.1|12640.9|12620.1|12618.9|689
1601649000000|2020-10-02 14:30:00|12630.6|12629.4|12640.6|12639.4|12640.9|12639.7|12621.9|12620.7|673
1601649300000|2020-10-02 14:35:00|12640.4|12639.2|12616.6|12615.4|12640.9|12639.7|12615.9|12614.7|509
1601649600000|2020-10-02 14:40:00|12616.4|12615.2|12612.9|12611.7|12619.4|12618.2|12608.1|12606.9|524
1601649900000|2020-10-02 14:45:00|12612.6|12611.4|12623.6|12622.4|12630.6|12629.4|12608.9|12607.7|444
1601650200000|2020-10-02 14:50:00|12623.4|12622.2|12619.1|12617.9|12627.1|12625.9|12615.9|12614.7|414
1601650500000|2020-10-02 14:55:00|12618.9|12617.7|12631.6|12630.4|12636.6|12635.4|12618.9|12617.7|364
1601650800000|2020-10-02 15:00:00|12631.4|12630.2|12635.6|12634.4|12641.1|12639.9|12619.6|12618.4|447
1601651100000|2020-10-02 15:05:00|12636.6|12635.4|12645.1|12643.9|12653.6|12652.4|12628.6|12627.4|601
1601651400000|2020-10-02 15:10:00|12645.4|12644.2|12650.6|12649.4|12655.1|12653.9|12643.4|12642.2|340
1601651700000|2020-10-02 15:15:00|12650.9|12649.7|12667.6|12666.4|12669.6|12668.4|12644.6|12643.4|604
1601652000000|2020-10-02 15:20:00|12667.9|12666.7|12682.9|12681.7|12693.4|12692.2|12667.1|12665.9|1254
1601652300000|2020-10-02 15:25:00|12682.6|12681.4|12676.4|12675.2|12691.4|12690.2|12674.1|12672.9|1094
1601652600000|2020-10-02 15:30:00|12676.8|12674.8|12689|12687|12697.5|12695.5|12676|12674|1398
1601652900000|2020-10-02 15:35:00|12690.3|12688.3|12674.5|12672.5|12691.3|12689.3|12671.3|12669.3|858
1601653200000|2020-10-02 15:40:00|12674.3|12672.3|12676|12674|12683|12681|12668.8|12666.8|403
1601653500000|2020-10-02 15:45:00|12675.8|12673.8|12687.5|12685.5|12689.8|12687.8|12673.5|12671.5|254
1601653800000|2020-10-02 15:50:00|12687.3|12685.3|12673.5|12671.5|12690|12688|12672.3|12670.3|304
1601654100000|2020-10-02 15:55:00|12673.3|12671.3|12652.5|12650.5|12673.5|12671.5|12651.5|12649.5|557
1601654400000|2020-10-02 16:00:00|12652.8|12650.8|12645.3|12643.3|12656.5|12654.5|12643|12641|503
1601654700000|2020-10-02 16:05:00|12645.5|12643.5|12667.5|12665.5|12675|12673|12640.5|12638.5|543
1601655000000|2020-10-02 16:10:00|12667.8|12665.8|12701.8|12699.8|12725.5|12723.5|12667.5|12665.5|1194
1601655300000|2020-10-02 16:15:00|12701.5|12699.5|12732|12730|12734.3|12732.3|12699.8|12697.8|542
1601655600000|2020-10-02 16:20:00|12732.3|12730.3|12724.5|12722.5|12741.3|12739.3|12720.5|12718.5|481
1601655900000|2020-10-02 16:25:00|12724.8|12722.8|12721.8|12719.8|12734.3|12732.3|12719.5|12717.5|231
1601656200000|2020-10-02 16:30:00|12721.5|12719.5|12719.5|12717.5|12730|12728|12712|12710|347
1601656500000|2020-10-02 16:35:00|12719.3|12717.3|12737.8|12735.8|12741.3|12739.3|12714.3|12712.3|299
1601656800000|2020-10-02 16:40:00|12737.5|12735.5|12732.3|12730.3|12740.3|12738.3|12725.3|12723.3|133
1601657100000|2020-10-02 16:45:00|12732.5|12730.5|12723.3|12721.3|12735.3|12733.3|12721.3|12719.3|126
1601657400000|2020-10-02 16:50:00|12723.5|12721.5|12723.5|12721.5|12728|12726|12717|12715|131
1601657700000|2020-10-02 16:55:00|12723.3|12721.3|12722.5|12720.5|12730.5|12728.5|12719.3|12717.3|108
1601658000000|2020-10-02 17:00:00|12722.3|12720.3|12714.8|12712.8|12729.5|12727.5|12713.3|12711.3|106
1601658300000|2020-10-02 17:05:00|12715|12713|12716.3|12714.3|12720.8|12718.8|12704.8|12702.8|176
1601658600000|2020-10-02 17:10:00|12716|12714|12709.8|12707.8|12727|12725|12708.8|12706.8|142
1601658900000|2020-10-02 17:15:00|12710.5|12708.5|12722.3|12720.3|12724.8|12722.8|12708.8|12706.8|155
1601659200000|2020-10-02 17:20:00|12722.5|12720.5|12726.8|12724.8|12728.3|12726.3|12715.5|12713.5|99
1601659500000|2020-10-02 17:25:00|12726.5|12724.5|12723.3|12721.3|12727.5|12725.5|12721.8|12719.8|88
1601659800000|2020-10-02 17:30:00|12723.5|12721.5|12707.3|12705.3|12727.8|12725.8|12705|12703|127
1601660100000|2020-10-02 17:35:00|12707.5|12705.5|12718.5|12716.5|12721.8|12719.8|12707.5|12705.5|74
1601660400000|2020-10-02 17:40:00|12718.3|12716.3|12695.8|12693.8|12719.5|12717.5|12694|12692|285
1601660700000|2020-10-02 17:45:00|12696.3|12694.3|12696.3|12694.3|12702.3|12700.3|12690.3|12688.3|182
1601661000000|2020-10-02 17:50:00|12696.5|12694.5|12698.3|12696.3|12703|12701|12690|12688|127
1601661300000|2020-10-02 17:55:00|12698.5|12696.5|12700.3|12698.3|12703.5|12701.5|12696.5|12694.5|110
1601661600000|2020-10-02 18:00:00|12700|12698|12716.5|12714.5|12716.8|12714.8|12699.5|12697.5|159
1601661900000|2020-10-02 18:05:00|12717.8|12715.8|12721.5|12719.5|12725.5|12723.5|12713.5|12711.5|120
1601662200000|2020-10-02 18:10:00|12721.8|12719.8|12723.3|12721.3|12729.5|12727.5|12720|12718|86
1601662500000|2020-10-02 18:15:00|12723.5|12721.5|12723.5|12721.5|12725.3|12723.3|12720.3|12718.3|32
1601662800000|2020-10-02 18:20:00|12723.8|12721.8|12723.8|12721.8|12727.8|12725.8|12719.8|12717.8|62
1601663100000|2020-10-02 18:25:00|12723.5|12721.5|12717.3|12715.3|12723.8|12721.8|12715|12713|61
1601663400000|2020-10-02 18:30:00|12717.5|12715.5|12711.3|12709.3|12721.5|12719.5|12704.3|12702.3|113
1601663700000|2020-10-02 18:35:00|12711.5|12709.5|12711.3|12709.3|12716.3|12714.3|12706.8|12704.8|64
1601664000000|2020-10-02 18:40:00|12711|12709|12715|12713|12719.5|12717.5|12709.3|12707.3|132
1601664300000|2020-10-02 18:45:00|12715.3|12713.3|12714|12712|12724|12722|12708.8|12706.8|92
1601664600000|2020-10-02 18:50:00|12713.3|12711.3|12714|12712|12716|12714|12706.8|12704.8|66
1601664900000|2020-10-02 18:55:00|12714.8|12712.8|12720.3|12718.3|12730.8|12728.8|12713.5|12711.5|168
1601665200000|2020-10-02 19:00:00|12720.5|12718.5|12716.8|12714.8|12724.8|12722.8|12706.3|12704.3|123
1601665500000|2020-10-02 19:05:00|12715.8|12713.8|12710.8|12708.8|12716.3|12714.3|12708.3|12706.3|82
1601665800000|2020-10-02 19:10:00|12710.5|12708.5|12702.3|12700.3|12735.5|12733.5|12692.3|12690.3|442
1601666100000|2020-10-02 19:15:00|12702.8|12700.8|12709|12707|12711.3|12709.3|12694.3|12692.3|96
1601666400000|2020-10-02 19:20:00|12708.8|12706.8|12713.5|12711.5|12721.5|12719.5|12706.3|12704.3|92
1601666700000|2020-10-02 19:25:00|12713.3|12711.3|12713.3|12711.3|12718.3|12716.3|12710|12708|71
1601667000000|2020-10-02 19:30:00|12713.8|12711.8|12723.8|12721.8|12729.5|12727.5|12708.8|12706.8|109
1601667300000|2020-10-02 19:35:00|12723.5|12721.5|12727|12725|12732.5|12730.5|12722.8|12720.8|101
1601667600000|2020-10-02 19:40:00|12727.3|12725.3|12722.3|12720.3|12730.5|12728.5|12715|12713|90
1601667900000|2020-10-02 19:45:00|12722|12720|12724.3|12722.3|12725|12723|12714|12712|157
1601668200000|2020-10-02 19:50:00|12724|12722|12704.3|12702.3|12726.5|12724.5|12701.5|12699.5|352
1601668500000|2020-10-02 19:55:00|12704.5|12702.5|12711.3|12709.3|12718.8|12716.8|12698.5|12696.5|341
1601668800000|2020-10-02 20:00:00|12714.8|12709.8|12717.4|12712.4|12733.8|12728.8|12712.9|12707.9|6
1601669100000|2020-10-02 20:05:00|12716.4|12711.4|12709.3|12704.3|12721.1|12716.1|12703.4|12698.4|0
1601669400000|2020-10-02 20:10:00|12710.3|12705.3|12718.8|12713.8|12720.3|12715.3|12709.8|12704.8|0
1601669700000|2020-10-02 20:15:00|12718.9|12713.9|12733.1|12728.1|12735.2|12730.2|12717|12712|0
1601670000000|2020-10-02 20:20:00|12733.6|12728.6|12732.3|12727.3|12737.6|12732.6|12729.6|12724.6|0
1601670300000|2020-10-02 20:25:00|12732|12727|12730.6|12725.6|12738.6|12733.6|12729.5|12724.5|0
1601670600000|2020-10-02 20:30:00|12724.7|12719.7|12740|12735|12753.9|12748.9|12724.7|12719.7|0
1601670900000|2020-10-02 20:35:00|12739|12734|12742.8|12737.8|12744|12739|12738|12733|0
1601671200000|2020-10-02 20:40:00|12742.7|12737.7|12743.4|12738.4|12746.5|12741.5|12741.8|12736.8|0
1601671500000|2020-10-02 20:45:00|12743.5|12738.5|12743.1|12738.1|12746.3|12741.3|12741.2|12736.2|0
1601671800000|2020-10-02 20:50:00|12742.1|12737.1|12745.1|12740.1|12749.7|12744.7|12741.1|12736.1|0
1601672100000|2020-10-02 20:55:00|12746.1|12741.1|12740.9|12735.9|12748.8|12743.8|12740.9|12735.9|0
1601672400000|2020-10-02 21:00:00|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|0
1601848800000|2020-10-04 22:00:00|12743.8|12738.8|12733.4|12728.4|12745.5|12740.5|12732.7|12727.7|0
1601849100000|2020-10-04 22:05:00|12733.8|12728.8|12748.9|12743.9|12753.1|12748.1|12731.7|12726.7|0
1601849400000|2020-10-04 22:10:00|12748.8|12743.8|12742.3|12737.3|12752.2|12747.2|12739|12734|0
1601849700000|2020-10-04 22:15:00|12741.8|12736.8|12730.4|12725.4|12745.9|12740.9|12721.4|12716.4|0
1601850000000|2020-10-04 22:20:00|12730|12725|12745.6|12740.6|12753|12748|12728.5|12723.5|0
1601850300000|2020-10-04 22:25:00|12746.4|12741.4|12745.3|12740.3|12750.7|12745.7|12742.3|12737.3|0
1601850600000|2020-10-04 22:30:00|12747|12742|12753.3|12748.3|12756.5|12751.5|12744.8|12739.8|0
1601850900000|2020-10-04 22:35:00|12752.5|12747.5|12753.8|12748.8|12756.8|12751.8|12752.1|12747.1|0
1601851200000|2020-10-04 22:40:00|12754.2|12749.2|12735.1|12730.1|12757.2|12752.2|12734.6|12729.6|0
1601851500000|2020-10-04 22:45:00|12734.2|12729.2|12745|12740|12746.3|12741.3|12734.2|12729.2|0
1601851800000|2020-10-04 22:50:00|12744.5|12739.5|12743.9|12738.9|12746.2|12741.2|12741.9|12736.9|0
1601852100000|2020-10-04 22:55:00|12744.3|12739.3|12751.3|12746.3|12753.2|12748.2|12743.9|12738.9|0
1601852400000|2020-10-04 23:00:00|12751.8|12746.8|12754.2|12749.2|12754.7|12749.7|12749.9|12744.9|0
1601852700000|2020-10-04 23:05:00|12754.7|12749.7|12749.2|12744.2|12754.7|12749.7|12747.6|12742.6|0
1601853000000|2020-10-04 23:10:00|12748.4|12743.4|12756|12751|12756.9|12751.9|12748.4|12743.4|0
1601853300000|2020-10-04 23:15:00|12755.6|12750.6|12749.6|12744.6|12756|12751|12748.8|12743.8|0
1601853600000|2020-10-04 23:20:00|12750|12745|12755.3|12750.3|12757.2|12752.2|12749.6|12744.6|0
1601853900000|2020-10-04 23:25:00|12755.4|12750.4|12750.5|12745.5|12756.3|12751.3|12749.5|12744.5|0
1601854200000|2020-10-04 23:30:00|12751.3|12746.3|12747.5|12742.5|12752.3|12747.3|12747.1|12742.1|0
1601854500000|2020-10-04 23:35:00|12747.1|12742.1|12749.8|12744.8|12750.7|12745.7|12747.1|12742.1|0
1601854800000|2020-10-04 23:40:00|12750.2|12745.2|12754|12749|12756.6|12751.6|12748.1|12743.1|0
1601855100000|2020-10-04 23:45:00|12753.1|12748.1|12751.7|12746.7|12753.1|12748.1|12743.7|12738.7|0
1601855400000|2020-10-04 23:50:00|12752.2|12747.2|12759.8|12754.8|12760.6|12755.6|12752.2|12747.2|0
1601855700000|2020-10-04 23:55:00|12760.2|12755.2|12764.4|12759.4|12772.3|12767.3|12758.9|12753.9|0
1601856000000|2020-10-05 00:00:00|12764|12759|12767.4|12762.4|12767.4|12762.4|12755.4|12750.4|0
1601856300000|2020-10-05 00:05:00|12766.6|12761.6|12767.6|12762.6|12772.9|12767.9|12764.8|12759.8|0
1601856600000|2020-10-05 00:10:00|12768.5|12763.5|12767.9|12762.9|12776.2|12771.2|12767.6|12762.6|0
1601856900000|2020-10-05 00:15:00|12767|12762|12779.8|12775.8|12785.5|12781.5|12766.2|12761.2|214
1601857200000|2020-10-05 00:20:00|12778.8|12774.8|12778.8|12774.8|12783.3|12779.3|12771.3|12767.3|101
1601857500000|2020-10-05 00:25:00|12778.3|12774.3|12774.8|12770.8|12781.8|12777.8|12774.3|12770.3|37
1601857800000|2020-10-05 00:30:00|12775|12771|12772.3|12768.3|12779.3|12775.3|12768.8|12764.8|128
1601858100000|2020-10-05 00:35:00|12771.5|12767.5|12779.5|12775.5|12781.3|12777.3|12770.3|12766.3|83
1601858400000|2020-10-05 00:40:00|12779.8|12775.8|12773|12769|12782.8|12778.8|12772.8|12768.8|31
1601858700000|2020-10-05 00:45:00|12773.3|12769.3|12769.3|12765.3|12777.3|12773.3|12765.8|12761.8|44
1601859000000|2020-10-05 00:50:00|12769.5|12765.5|12769.8|12765.8|12775.8|12771.8|12769|12765|59
1601859300000|2020-10-05 00:55:00|12770|12766|12781|12777|12781.3|12777.3|12769.5|12765.5|23
1601859600000|2020-10-05 01:00:00|12782|12778|12778.3|12774.3|12783.3|12779.3|12776.3|12772.3|13
1601859900000|2020-10-05 01:05:00|12778.5|12774.5|12781|12777|12782|12778|12774.8|12770.8|23
1601860200000|2020-10-05 01:10:00|12781.3|12777.3|12774.5|12770.5|12783.5|12779.5|12771.5|12767.5|13
1601860500000|2020-10-05 01:15:00|12774.3|12770.3|12775.8|12771.8|12783|12779|12774.3|12770.3|23
1601860800000|2020-10-05 01:20:00|12776|12772|12778.8|12774.8|12782.8|12778.8|12775.8|12771.8|18
1601861100000|2020-10-05 01:25:00|12779|12775|12778|12774|12784.3|12780.3|12777.3|12773.3|8
1601861400000|2020-10-05 01:30:00|12778.3|12774.3|12766|12762|12780.8|12776.8|12763.8|12759.8|25
1601861700000|2020-10-05 01:35:00|12765.8|12761.8|12759.5|12755.5|12766.5|12762.5|12756.3|12752.3|21
1601862000000|2020-10-05 01:40:00|12758.8|12754.8|12758.8|12754.8|12762.5|12758.5|12752.8|12748.8|10
1601862300000|2020-10-05 01:45:00|12758.3|12754.3|12763|12759|12771|12767|12754.5|12750.5|8
1601862600000|2020-10-05 01:50:00|12764.5|12760.5|12757.3|12753.3|12766.3|12762.3|12755.8|12751.8|3
1601862900000|2020-10-05 01:55:00|12757.8|12753.8|12758.5|12754.5|12762|12758|12750.8|12746.8|13
1601863200000|2020-10-05 02:00:00|12759.3|12755.3|12764.8|12760.8|12764.8|12760.8|12754|12750|33
1601863500000|2020-10-05 02:05:00|12763.8|12759.8|12769.8|12765.8|12770.8|12766.8|12763.8|12759.8|10
1601863800000|2020-10-05 02:10:00|12769.5|12765.5|12768.5|12764.5|12773.3|12769.3|12768.3|12764.3|7
1601864100000|2020-10-05 02:15:00|12768.8|12764.8|12768.3|12764.3|12775.8|12771.8|12767.5|12763.5|24
1601864400000|2020-10-05 02:20:00|12768.5|12764.5|12768.5|12764.5|12769.8|12765.8|12767|12763|2
1601864700000|2020-10-05 02:25:00|12768.3|12764.3|12771.3|12767.3|12771.3|12767.3|12766.5|12762.5|7
1601865000000|2020-10-05 02:30:00|12771|12767|12774.3|12770.3|12777.3|12773.3|12769|12765|15
1601865300000|2020-10-05 02:35:00|12774.5|12770.5|12770.5|12766.5|12774.5|12770.5|12765.8|12761.8|7
1601865600000|2020-10-05 02:40:00|12770.8|12766.8|12770.3|12766.3|12771|12767|12768|12764|4
1601865900000|2020-10-05 02:45:00|12770.5|12766.5|12773.5|12769.5|12774.8|12770.8|12770|12766|5
1601866200000|2020-10-05 02:50:00|12775.3|12771.3|12774|12770|12775.3|12771.3|12774|12770|3
1601866500000|2020-10-05 02:55:00|12773.8|12769.8|12773|12769|12777.8|12773.8|12771.5|12767.5|14
1601866800000|2020-10-05 03:00:00|12774|12770|12775.5|12771.5|12781.5|12777.5|12774|12770|15
1601867100000|2020-10-05 03:05:00|12775.8|12771.8|12776.8|12772.8|12779.3|12775.3|12775.8|12771.8|6
1601867400000|2020-10-05 03:10:00|12776.5|12772.5|12779.8|12775.8|12780.5|12776.5|12775.8|12771.8|5
1601867700000|2020-10-05 03:15:00|12779.5|12775.5|12779.3|12775.3|12781.8|12777.8|12778.3|12774.3|8
1601868000000|2020-10-05 03:20:00|12779|12775|12777.5|12773.5|12779|12775|12776.5|12772.5|3
1601868300000|2020-10-05 03:25:00|12777.8|12773.8|12778.5|12774.5|12780.5|12776.5|12776.5|12772.5|4
1601868600000|2020-10-05 03:30:00|12778.3|12774.3|12776|12772|12783.3|12779.3|12775.8|12771.8|18
1601868900000|2020-10-05 03:35:00|12776.3|12772.3|12775.5|12771.5|12778.3|12774.3|12775|12771|10
1601869200000|2020-10-05 03:40:00|12776|12772|12773|12769|12776.8|12772.8|12770|12766|15
1601869500000|2020-10-05 03:45:00|12773.3|12769.3|12774|12770|12778|12774|12769.3|12765.3|14
1601869800000|2020-10-05 03:50:00|12773.3|12769.3|12766|12762|12774.5|12770.5|12765.8|12761.8|2
1601870100000|2020-10-05 03:55:00|12765.5|12761.5|12754|12750|12768|12764|12754|12750|24
1601870400000|2020-10-05 04:00:00|12755|12751|12756.8|12752.8|12757|12753|12751.5|12747.5|12
1601870700000|2020-10-05 04:05:00|12757|12753|12760.5|12756.5|12761.8|12757.8|12757|12753|5
1601871000000|2020-10-05 04:10:00|12760.8|12756.8|12766.3|12762.3|12767.5|12763.5|12760.3|12756.3|8
1601871300000|2020-10-05 04:15:00|12768|12764|12767.8|12763.8|12768.5|12764.5|12766.8|12762.8|9
1601871600000|2020-10-05 04:20:00|12767.5|12763.5|12762.8|12758.8|12768|12764|12762.5|12758.5|12
1601871900000|2020-10-05 04:25:00|12762.5|12758.5|12762.8|12758.8|12764|12760|12760.8|12756.8|4
1601872200000|2020-10-05 04:30:00|12764.5|12760.5|12774.8|12770.8|12777.5|12773.5|12764.5|12760.5|33
1601872500000|2020-10-05 04:35:00|12775|12771|12774|12770|12776.3|12772.3|12774|12770|4
1601872800000|2020-10-05 04:40:00|12773.3|12769.3|12771|12767|12773.5|12769.5|12767.8|12763.8|58
1601873100000|2020-10-05 04:45:00|12771.8|12767.8|12771.8|12767.8|12775.3|12771.3|12768.8|12764.8|76
1601873400000|2020-10-05 04:50:00|12772|12768|12772|12768|12774|12770|12767|12763|78
1601873700000|2020-10-05 04:55:00|12771.3|12767.3|12775.8|12771.8|12776.3|12772.3|12771.3|12767.3|91
1601874000000|2020-10-05 05:00:00|12776|12772|12773.5|12769.5|12777.5|12773.5|12771.5|12767.5|77
1601874300000|2020-10-05 05:05:00|12773.3|12769.3|12777.5|12773.5|12782.3|12778.3|12773.3|12769.3|79
1601874600000|2020-10-05 05:10:00|12777.3|12773.3|12778.8|12774.8|12780.5|12776.5|12774.8|12770.8|19
1601874900000|2020-10-05 05:15:00|12779|12775|12780.3|12776.3|12780.5|12776.5|12774.5|12770.5|16
1601875200000|2020-10-05 05:20:00|12780.8|12776.8|12782.5|12778.5|12785|12781|12779|12775|30
1601875500000|2020-10-05 05:25:00|12783.5|12779.5|12786.8|12782.8|12787.8|12783.8|12781.8|12777.8|50
1601875800000|2020-10-05 05:30:00|12787|12783|12785|12781|12788.5|12784.5|12782.8|12778.8|71
1601876100000|2020-10-05 05:35:00|12785.3|12781.3|12784.3|12780.3|12790.5|12786.5|12779.8|12775.8|50
1601876400000|2020-10-05 05:40:00|12784|12780|12782.3|12778.3|12784.8|12780.8|12780.5|12776.5|84
1601876700000|2020-10-05 05:45:00|12782.5|12778.5|12792.3|12788.3|12794.3|12790.3|12782.5|12778.5|59
1601877000000|2020-10-05 05:50:00|12792|12788|12789|12785|12792|12788|12786.5|12782.5|52
1601877300000|2020-10-05 05:55:00|12789.3|12785.3|12788.5|12784.5|12791|12787|12785|12781|40
1601877600000|2020-10-05 06:00:00|12787.5|12785.5|12765|12763|12805|12803|12759|12757|545
1601877900000|2020-10-05 06:05:00|12765.3|12763.3|12750|12748|12766.8|12764.8|12740.8|12738.8|398
1601878200000|2020-10-05 06:10:00|12750.3|12748.3|12749.8|12747.8|12751.5|12749.5|12737.8|12735.8|278
1601878500000|2020-10-05 06:15:00|12749.5|12747.5|12758.3|12756.3|12760.8|12758.8|12745|12743|191
1601878800000|2020-10-05 06:20:00|12758.5|12756.5|12759.3|12757.3|12763|12761|12756.5|12754.5|104
1601879100000|2020-10-05 06:25:00|12759.5|12757.5|12763.5|12761.5|12767|12765|12759.5|12757.5|107
1601879400000|2020-10-05 06:30:00|12763.3|12761.3|12754.5|12752.5|12768.8|12766.8|12754.5|12752.5|200
1601879700000|2020-10-05 06:35:00|12755.5|12753.5|12753.3|12751.3|12757.8|12755.8|12742.5|12740.5|305
1601880000000|2020-10-05 06:40:00|12753|12751|12761.5|12759.5|12761.5|12759.5|12752.5|12750.5|117
1601880300000|2020-10-05 06:45:00|12761.3|12759.3|12757|12755|12765.8|12763.8|12756.3|12754.3|132
1601880600000|2020-10-05 06:50:00|12758|12756|12766.3|12764.3|12767|12765|12756|12754|163
1601880900000|2020-10-05 06:55:00|12766.5|12764.5|12782.8|12780.8|12793.3|12791.3|12766.3|12764.3|716
1601881200000|2020-10-05 07:00:00|12782.4|12781.2|12817.6|12816.4|12834.1|12832.9|12778.4|12777.2|2732
1601881500000|2020-10-05 07:05:00|12819.9|12818.7|12807.9|12806.7|12831.6|12830.4|12805.9|12804.7|980
1601881800000|2020-10-05 07:10:00|12807.6|12806.4|12761.9|12760.7|12815.9|12814.7|12758.1|12756.9|1288
1601882100000|2020-10-05 07:15:00|12761.6|12760.4|12769.9|12768.7|12788.4|12787.2|12761.6|12760.4|835
1601882400000|2020-10-05 07:20:00|12768.9|12767.7|12780.6|12779.4|12792.9|12791.7|12763.9|12762.7|723
1601882700000|2020-10-05 07:25:00|12780.9|12779.7|12758.9|12757.7|12788.6|12787.4|12732.6|12731.4|1297
1601883000000|2020-10-05 07:30:00|12759.1|12757.9|12751.4|12750.2|12762.9|12761.7|12730.1|12728.9|892
1601883300000|2020-10-05 07:35:00|12752.4|12751.2|12757.9|12756.7|12776.9|12775.7|12750.4|12749.2|584
1601883600000|2020-10-05 07:40:00|12757.6|12756.4|12746.9|12745.7|12764.6|12763.4|12734.9|12733.7|479
1601883900000|2020-10-05 07:45:00|12747.1|12745.9|12750.6|12749.4|12755.9|12754.7|12745.9|12744.7|357
1601884200000|2020-10-05 07:50:00|12750.9|12749.7|12736.1|12734.9|12753.1|12751.9|12727.4|12726.2|425
1601884500000|2020-10-05 07:55:00|12736.4|12735.2|12731.9|12730.7|12752.9|12751.7|12728.6|12727.4|443
1601884800000|2020-10-05 08:00:00|12731.6|12730.4|12743.6|12742.4|12748.1|12746.9|12727.6|12726.4|377
1601885100000|2020-10-05 08:05:00|12743.4|12742.2|12744.9|12743.7|12756.9|12755.7|12736.4|12735.2|371
1601885400000|2020-10-05 08:10:00|12745.1|12743.9|12760.9|12759.7|12765.4|12764.2|12743.9|12742.7|346
1601885700000|2020-10-05 08:15:00|12760.6|12759.4|12757.9|12756.7|12769.1|12767.9|12753.4|12752.2|322
1601886000000|2020-10-05 08:20:00|12757.6|12756.4|12752.9|12751.7|12763.1|12761.9|12749.1|12747.9|217
1601886300000|2020-10-05 08:25:00|12753.1|12751.9|12742.4|12741.2|12753.6|12752.4|12737.1|12735.9|264
1601886600000|2020-10-05 08:30:00|12742.1|12740.9|12756.9|12755.7|12760.4|12759.2|12737.4|12736.2|288
1601886900000|2020-10-05 08:35:00|12757.1|12755.9|12766.4|12765.2|12773.9|12772.7|12756.4|12755.2|225
1601887200000|2020-10-05 08:40:00|12766.1|12764.9|12778.4|12777.2|12779.1|12777.9|12765.4|12764.2|256
1601887500000|2020-10-05 08:45:00|12778.6|12777.4|12763|12761.8|12778.6|12777.4|12763|12761.8|188
1601887800000|2020-10-05 08:50:00|12762.8|12761.6|12766.8|12765.6|12770.8|12769.6|12760|12758.8|127
1601888100000|2020-10-05 08:55:00|12766.5|12765.3|12760.8|12759.6|12773|12771.8|12760|12758.8|146
1601888400000|2020-10-05 09:00:00|12760.3|12759.1|12773.5|12772.3|12774|12772.8|12751.8|12750.6|311
1601888700000|2020-10-05 09:05:00|12773.8|12772.6|12775.5|12774.3|12777.3|12776.1|12770.3|12769.1|184
1601889000000|2020-10-05 09:10:00|12775.8|12774.6|12772.8|12771.6|12777|12775.8|12763.8|12762.6|156
1601889300000|2020-10-05 09:15:00|12771.8|12770.6|12773.8|12772.6|12778|12776.8|12767.3|12766.1|163
1601889600000|2020-10-05 09:20:00|12773.5|12772.3|12782.5|12781.3|12786.3|12785.1|12771.8|12770.6|245
1601889900000|2020-10-05 09:25:00|12782|12780.8|12781.8|12780.6|12786.3|12785.1|12777.5|12776.3|205
1601890200000|2020-10-05 09:30:00|12782|12780.8|12775.8|12774.6|12782.8|12781.6|12770.5|12769.3|226
1601890500000|2020-10-05 09:35:00|12776|12774.8|12780.3|12779.1|12781.3|12780.1|12771.5|12770.3|177
1601890800000|2020-10-05 09:40:00|12780|12778.8|12782.3|12781.1|12785.5|12784.3|12776.5|12775.3|178
1601891100000|2020-10-05 09:45:00|12781.8|12780.6|12777.8|12776.6|12783.3|12782.1|12770|12768.8|151
1601891400000|2020-10-05 09:50:00|12777.5|12776.3|12764.3|12763.1|12777.5|12776.3|12761.8|12760.6|202
1601891700000|2020-10-05 09:55:00|12764|12762.8|12772|12770.8|12775|12773.8|12764|12762.8|169
1601892000000|2020-10-05 10:00:00|12772.8|12771.6|12778.8|12777.6|12782|12780.8|12764.8|12763.6|306
1601892300000|2020-10-05 10:05:00|12777.8|12776.6|12769.3|12768.1|12781.5|12780.3|12767|12765.8|200
1601892600000|2020-10-05 10:10:00|12769|12767.8|12760.5|12759.3|12770.5|12769.3|12759|12757.8|192
1601892900000|2020-10-05 10:15:00|12760.3|12759.1|12762|12760.8|12766.5|12765.3|12758|12756.8|174
1601893200000|2020-10-05 10:20:00|12761.8|12760.6|12765.8|12764.6|12769.8|12768.6|12760|12758.8|119
1601893500000|2020-10-05 10:25:00|12765.5|12764.3|12770.3|12769.1|12772|12770.8|12763.3|12762.1|158
1601893800000|2020-10-05 10:30:00|12770.5|12769.3|12771.8|12770.6|12775|12773.8|12763.8|12762.6|123
1601894100000|2020-10-05 10:35:00|12771.5|12770.3|12772.8|12771.6|12774|12772.8|12768.8|12767.6|84
1601894400000|2020-10-05 10:40:00|12772.5|12771.3|12771.8|12770.6|12776|12774.8|12769|12767.8|157
1601894700000|2020-10-05 10:45:00|12771.5|12770.3|12773.5|12772.3|12774.3|12773.1|12764.3|12763.1|143
1601895000000|2020-10-05 10:50:00|12773.3|12772.1|12776.8|12775.6|12777.3|12776.1|12768.3|12767.1|138
1601895300000|2020-10-05 10:55:00|12776.5|12775.3|12783.8|12782.6|12784|12782.8|12775|12773.8|172
1601895600000|2020-10-05 11:00:00|12784.3|12783.1|12785.8|12784.6|12788.5|12787.3|12780.8|12779.6|350
1601895900000|2020-10-05 11:05:00|12786|12784.8|12796.8|12795.6|12798.5|12797.3|12786|12784.8|312
1601896200000|2020-10-05 11:10:00|12796.5|12795.3|12788.5|12787.3|12799|12797.8|12787.5|12786.3|189
1601896500000|2020-10-05 11:15:00|12788.3|12787.1|12785|12783.8|12788.3|12787.1|12781.5|12780.3|162
1601896800000|2020-10-05 11:20:00|12785.5|12784.3|12783|12781.8|12786.5|12785.3|12779.5|12778.3|143
1601897100000|2020-10-05 11:25:00|12782.8|12781.6|12781|12779.8|12783.8|12782.6|12779|12777.8|155
1601897400000|2020-10-05 11:30:00|12781.3|12780.1|12787.8|12786.6|12789.5|12788.3|12781.3|12780.1|155
1601897700000|2020-10-05 11:35:00|12788|12786.8|12792|12790.8|12795.3|12794.1|12787.5|12786.3|135
1601898000000|2020-10-05 11:40:00|12791.5|12790.3|12789|12787.8|12793|12791.8|12786.8|12785.6|128
1601898300000|2020-10-05 11:45:00|12789.3|12788.1|12791.3|12790.1|12797.5|12796.3|12789.3|12788.1|191
1601898600000|2020-10-05 11:50:00|12791|12789.8|12785.1|12783.9|12792.7|12791.5|12781.9|12780.7|213
1601898900000|2020-10-05 11:55:00|12784.9|12783.7|12784.6|12783.4|12794.4|12793.2|12783.1|12781.9|158
1601899200000|2020-10-05 12:00:00|12784.4|12783.2|12781.4|12780.2|12784.9|12783.7|12776.6|12775.4|259
1601899500000|2020-10-05 12:05:00|12781.1|12779.9|12790.9|12789.7|12793.6|12792.4|12780.9|12779.7|188
1601899800000|2020-10-05 12:10:00|12791.1|12789.9|12789.9|12788.7|12795.4|12794.2|12785.1|12783.9|173
1601900100000|2020-10-05 12:15:00|12790.1|12788.9|12773.6|12772.4|12790.1|12788.9|12772.6|12771.4|399
1601900400000|2020-10-05 12:20:00|12773.4|12772.2|12780.1|12778.9|12785.4|12784.2|12773.4|12772.2|173
1601900700000|2020-10-05 12:25:00|12779.9|12778.7|12780.1|12778.9|12782.6|12781.4|12778.1|12776.9|119
1601901000000|2020-10-05 12:30:00|12780.4|12779.2|12787.4|12786.2|12787.6|12786.4|12777.9|12776.7|173
1601901300000|2020-10-05 12:35:00|12786.6|12785.4|12793.1|12791.9|12794.9|12793.7|12785.6|12784.4|309
1601901600000|2020-10-05 12:40:00|12792.9|12791.7|12788.1|12786.9|12794.6|12793.4|12784.4|12783.2|155
1601901900000|2020-10-05 12:45:00|12787.9|12786.7|12793.6|12792.4|12794.1|12792.9|12786.4|12785.2|190
1601902200000|2020-10-05 12:50:00|12793.4|12792.2|12791.1|12789.9|12795.9|12794.7|12786.4|12785.2|177
1601902500000|2020-10-05 12:55:00|12790.9|12789.7|12787.6|12786.4|12795.4|12794.2|12784.6|12783.4|475
1601902800000|2020-10-05 13:00:00|12787.9|12786.7|12797.4|12796.2|12800.1|12798.9|12784.6|12783.4|256
1601903100000|2020-10-05 13:05:00|12797.1|12795.9|12783.1|12781.9|12797.6|12796.4|12778.6|12777.4|322
1601903400000|2020-10-05 13:10:00|12782.9|12781.7|12789.6|12788.4|12790.1|12788.9|12781.1|12779.9|202
1601903700000|2020-10-05 13:15:00|12789.9|12788.7|12792.1|12790.9|12794.9|12793.7|12785.6|12784.4|208
1601904000000|2020-10-05 13:20:00|12791.9|12790.7|12789.1|12787.9|12798.1|12796.9|12786.6|12785.4|321
1601904300000|2020-10-05 13:25:00|12788.9|12787.7|12776.9|12775.7|12788.9|12787.7|12774.1|12772.9|428
1601904600000|2020-10-05 13:30:00|12777.1|12775.9|12798.6|12797.4|12809.6|12808.4|12776.6|12775.4|1008
1601904900000|2020-10-05 13:35:00|12798.4|12797.2|12802.6|12801.4|12807.9|12806.7|12790.6|12789.4|663
1601905200000|2020-10-05 13:40:00|12802.9|12801.7|12807.4|12806.2|12811.6|12810.4|12800.6|12799.4|357
1601905500000|2020-10-05 13:45:00|12807.6|12806.4|12802.9|12801.7|12816.4|12815.2|12797.9|12796.7|615
1601905800000|2020-10-05 13:50:00|12803.1|12801.9|12791.6|12790.4|12808.1|12806.9|12790.9|12789.7|430
1601906100000|2020-10-05 13:55:00|12791.9|12790.7|12783.1|12781.9|12796.4|12795.2|12779.4|12778.2|546
1601906400000|2020-10-05 14:00:00|12784.6|12783.4|12788.6|12787.4|12799.1|12797.9|12783.1|12781.9|569
1601906700000|2020-10-05 14:05:00|12789.1|12787.9|12807.6|12806.4|12808.6|12807.4|12789.1|12787.9|401
1601907000000|2020-10-05 14:10:00|12807.8|12806.6|12799.1|12797.9|12808.8|12807.6|12798.3|12797.1|387
1601907300000|2020-10-05 14:15:00|12798.3|12797.1|12807.8|12806.6|12810.8|12809.6|12798.3|12797.1|376
1601907600000|2020-10-05 14:20:00|12807.6|12806.4|12807.1|12805.9|12813.3|12812.1|12802.1|12800.9|370
1601907900000|2020-10-05 14:25:00|12807.3|12806.1|12802.6|12801.4|12813.8|12812.6|12797.3|12796.1|412
1601908200000|2020-10-05 14:30:00|12802.8|12801.6|12814.3|12813.1|12817.1|12815.9|12802.1|12800.9|476
1601908500000|2020-10-05 14:35:00|12814.6|12813.4|12806.8|12805.6|12816.3|12815.1|12800.8|12799.6|374
1601908800000|2020-10-05 14:40:00|12807.1|12805.9|12808.8|12807.6|12816.1|12814.9|12806.8|12805.6|357
1601909100000|2020-10-05 14:45:00|12808.6|12807.4|12813.8|12812.6|12815.8|12814.6|12805.8|12804.6|296
1601909400000|2020-10-05 14:50:00|12813.6|12812.4|12814.8|12813.6|12815.3|12814.1|12809.3|12808.1|306
1601909700000|2020-10-05 14:55:00|12815.1|12813.9|12821.6|12820.4|12823.6|12822.4|12814.1|12812.9|645
1601910000000|2020-10-05 15:00:00|12821.1|12819.9|12834.6|12833.4|12835.6|12834.4|12811.8|12810.6|778
1601910300000|2020-10-05 15:05:00|12834.8|12833.6|12827.6|12826.4|12840.8|12839.6|12825.8|12824.6|647
1601910600000|2020-10-05 15:10:00|12827.8|12826.6|12825.3|12824.1|12828.8|12827.6|12821.3|12820.1|359
1601910900000|2020-10-05 15:15:00|12825.8|12824.6|12836.1|12834.9|12837.6|12836.4|12824.8|12823.6|447
1601911200000|2020-10-05 15:20:00|12836.3|12835.1|12836.3|12835.1|12838.8|12837.6|12830.8|12829.6|501
1601911500000|2020-10-05 15:25:00|12836.6|12835.4|12837.1|12835.9|12846.3|12845.1|12828.6|12827.4|1082
1601911800000|2020-10-05 15:30:00|12837.5|12835.5|12831.7|12829.7|12839.7|12837.7|12823.7|12821.7|1256
1601912100000|2020-10-05 15:35:00|12831.2|12829.2|12821.2|12819.2|12831.7|12829.7|12819.5|12817.5|773
1601912400000|2020-10-05 15:40:00|12821.5|12819.5|12818|12816|12826|12824|12817|12815|409
1601912700000|2020-10-05 15:45:00|12818.2|12816.2|12821.2|12819.2|12822.7|12820.7|12815.2|12813.2|251
1601913000000|2020-10-05 15:50:00|12821.5|12819.5|12814.7|12812.7|12821.7|12819.7|12814.5|12812.5|102
1601913300000|2020-10-05 15:55:00|12815|12813|12826.7|12824.7|12826.7|12824.7|12815|12813|124
1601913600000|2020-10-05 16:00:00|12827|12825|12819|12817|12827.2|12825.2|12819|12817|123
1601913900000|2020-10-05 16:05:00|12819.2|12817.2|12820.5|12818.5|12821.2|12819.2|12818.7|12816.7|100
1601914200000|2020-10-05 16:10:00|12820.7|12818.7|12824.7|12822.7|12827|12825|12820.5|12818.5|108
1601914500000|2020-10-05 16:15:00|12825|12823|12823.7|12821.7|12827|12825|12821.7|12819.7|102
1601914800000|2020-10-05 16:20:00|12824|12822|12824.2|12822.2|12825|12823|12822.5|12820.5|48
1601915100000|2020-10-05 16:25:00|12824|12822|12823.7|12821.7|12824.2|12822.2|12822|12820|38
1601915400000|2020-10-05 16:30:00|12824|12822|12828|12826|12829|12827|12822.2|12820.2|68
1601915700000|2020-10-05 16:35:00|12828.2|12826.2|12828|12826|12830.7|12828.7|12826|12824|78
1601916000000|2020-10-05 16:40:00|12828.2|12826.2|12832|12830|12832.2|12830.2|12826|12824|42
1601916300000|2020-10-05 16:45:00|12832.2|12830.2|12829.2|12827.2|12832.7|12830.7|12827.7|12825.7|39
1601916600000|2020-10-05 16:50:00|12829.5|12827.5|12828|12826|12831.2|12829.2|12826|12824|68
1601916900000|2020-10-05 16:55:00|12828.2|12826.2|12829|12827|12829.5|12827.5|12824.2|12822.2|61
1601917200000|2020-10-05 17:00:00|12828.7|12826.7|12824.5|12822.5|12832|12830|12821.5|12819.5|76
1601917500000|2020-10-05 17:05:00|12824.7|12822.7|12825.5|12823.5|12826.5|12824.5|12821.7|12819.7|69
1601917800000|2020-10-05 17:10:00|12825.2|12823.2|12828.5|12826.5|12830.5|12828.5|12825|12823|46
1601918100000|2020-10-05 17:15:00|12828.2|12826.2|12827.2|12825.2|12829.2|12827.2|12826.7|12824.7|40
1601918400000|2020-10-05 17:20:00|12827|12825|12824.2|12822.2|12827.2|12825.2|12821.7|12819.7|59
1601918700000|2020-10-05 17:25:00|12824|12822|12826.2|12824.2|12828.2|12826.2|12823.2|12821.2|37
1601919000000|2020-10-05 17:30:00|12826.5|12824.5|12824.7|12822.7|12827.2|12825.2|12822.5|12820.5|89
1601919300000|2020-10-05 17:35:00|12825|12823|12827.2|12825.2|12827.7|12825.7|12824.7|12822.7|35
1601919600000|2020-10-05 17:40:00|12827|12825|12828.2|12826.2|12829.2|12827.2|12826.2|12824.2|39
1601919900000|2020-10-05 17:45:00|12828|12826|12823|12821|12828|12826|12821|12819|68
1601920200000|2020-10-05 17:50:00|12823.2|12821.2|12822.2|12820.2|12823.7|12821.7|12819.5|12817.5|83
1601920500000|2020-10-05 17:55:00|12822|12820|12819.7|12817.7|12823.2|12821.2|12816|12814|103
1601920800000|2020-10-05 18:00:00|12820|12818|12813.7|12811.7|12820.5|12818.5|12810.5|12808.5|135
1601921100000|2020-10-05 18:05:00|12813.5|12811.5|12816|12814|12817.2|12815.2|12812.7|12810.7|69
1601921400000|2020-10-05 18:10:00|12815.7|12813.7|12817.7|12815.7|12819.2|12817.2|12814.5|12812.5|46
1601921700000|2020-10-05 18:15:00|12817.5|12815.5|12822|12820|12822|12820|12816.5|12814.5|59
1601922000000|2020-10-05 18:20:00|12821.7|12819.7|12825.5|12823.5|12826.2|12824.2|12821|12819|44
1601922300000|2020-10-05 18:25:00|12825|12823|12818.5|12816.5|12826|12824|12815.5|12813.5|152
1601922600000|2020-10-05 18:30:00|12818.7|12816.7|12822|12820|12824.7|12822.7|12818.7|12816.7|72
1601922900000|2020-10-05 18:35:00|12821.7|12819.7|12827.5|12825.5|12829.2|12827.2|12821|12819|162
1601923200000|2020-10-05 18:40:00|12827.2|12825.2|12828|12826|12830|12828|12826.2|12824.2|44
1601923500000|2020-10-05 18:45:00|12827.7|12825.7|12827.7|12825.7|12831.2|12829.2|12825.5|12823.5|47
1601923800000|2020-10-05 18:50:00|12827.5|12825.5|12834|12832|12835.2|12833.2|12827.2|12825.2|64
1601924100000|2020-10-05 18:55:00|12834.2|12832.2|12846.2|12844.2|12846.5|12844.5|12832|12830|156
1601924400000|2020-10-05 19:00:00|12846.5|12844.5|12844.5|12842.5|12847.5|12845.5|12838.2|12836.2|129
1601924700000|2020-10-05 19:05:00|12844.7|12842.7|12851.7|12849.7|12852|12850|12843.5|12841.5|130
1601925000000|2020-10-05 19:10:00|12851.2|12849.2|12857.2|12855.2|12858|12856|12849.2|12847.2|123
1601925300000|2020-10-05 19:15:00|12857.5|12855.5|12863.7|12861.7|12868.7|12866.7|12857.2|12855.2|293
1601925600000|2020-10-05 19:20:00|12864|12862|12862.2|12860.2|12866.7|12864.7|12861.7|12859.7|81
1601925900000|2020-10-05 19:25:00|12862.5|12860.5|12869.2|12867.2|12873|12871|12862.2|12860.2|147
1601926200000|2020-10-05 19:30:00|12869|12867|12869.5|12867.5|12875.2|12873.2|12865.5|12863.5|156
1601926500000|2020-10-05 19:35:00|12869.2|12867.2|12873.5|12871.5|12879|12877|12867.7|12865.7|228
1601926800000|2020-10-05 19:40:00|12873.2|12871.2|12872.5|12870.5|12880.7|12878.7|12871.7|12869.7|150
1601927100000|2020-10-05 19:45:00|12872|12870|12880|12878|12880.2|12878.2|12871.2|12869.2|170
1601927400000|2020-10-05 19:50:00|12880.2|12878.2|12884|12882|12884.2|12882.2|12878|12876|196
1601927700000|2020-10-05 19:55:00|12884.2|12882.2|12887.2|12885.2|12891.2|12889.2|12875.7|12873.7|290
1601928000000|2020-10-05 20:00:00|12889.7|12884.7|12884.4|12879.4|12892.3|12887.3|12873.6|12868.6|9
1601928300000|2020-10-05 20:05:00|12885.3|12880.3|12881.4|12876.4|12890.3|12885.3|12878.8|12873.8|0
1601928600000|2020-10-05 20:10:00|12880.5|12875.5|12877.2|12872.2|12881.7|12876.7|12873.1|12868.1|0
1601928900000|2020-10-05 20:15:00|12877.1|12872.1|12876|12871|12878.1|12873.1|12875.9|12870.9|0
1601929200000|2020-10-05 20:20:00|12876.2|12871.2|12876.5|12871.5|12876.6|12871.6|12875.5|12870.5|0
1601929500000|2020-10-05 20:25:00|12876.4|12871.4|12876.4|12871.4|12876.7|12871.7|12875.6|12870.6|0
1601929800000|2020-10-05 20:30:00|12877.4|12872.4|12878.9|12873.9|12880.6|12875.6|12874.4|12869.4|0
1601930100000|2020-10-05 20:35:00|12879.7|12874.7|12878.5|12873.5|12880.6|12875.6|12876.8|12871.8|0
1601930400000|2020-10-05 20:40:00|12877.6|12872.6|12876.7|12871.7|12879.3|12874.3|12876.7|12871.7|0
1601930700000|2020-10-05 20:45:00|12877.5|12872.5|12877.2|12872.2|12879.3|12874.3|12876.4|12871.4|0
1601931000000|2020-10-05 20:50:00|12876.4|12871.4|12873.9|12868.9|12877.2|12872.2|12873.8|12868.8|0
1601931300000|2020-10-05 20:55:00|12874.8|12869.8|12874.7|12869.7|12876.6|12871.6|12873.2|12868.2|0
1601931600000|2020-10-05 21:00:00|12874.6|12869.6|12875.6|12870.6|12875.6|12870.6|12874.3|12869.3|0
1601931900000|2020-10-05 21:05:00|12875.4|12870.4|12873.3|12868.3|12875.4|12870.4|12873.2|12868.2|0
1601932200000|2020-10-05 21:10:00|12873.2|12868.2|12873.2|12868.2|12873.5|12868.5|12871.9|12866.9|0
1601932500000|2020-10-05 21:15:00|12872.7|12867.7|12875.1|12870.1|12875.1|12870.1|12872.7|12867.7|0
1601932800000|2020-10-05 21:20:00|12875|12870|12875.8|12870.8|12876.1|12871.1|12874.4|12869.4|0
1601933100000|2020-10-05 21:25:00|12875.9|12870.9|12877.8|12872.8|12877.8|12872.8|12875|12870|0
1601933400000|2020-10-05 21:30:00|12878.1|12873.1|12879.9|12874.9|12880.1|12875.1|12878.1|12873.1|0
1601933700000|2020-10-05 21:35:00|12879.8|12874.8|12879.6|12874.6|12880.2|12875.2|12879.6|12874.6|0
1601934000000|2020-10-05 21:40:00|12879.8|12874.8|12879.3|12874.3|12879.9|12874.9|12877.1|12872.1|0
1601934300000|2020-10-05 21:45:00|12879.5|12874.5|12877.8|12872.8|12880.3|12875.3|12877.6|12872.6|0
1601934600000|2020-10-05 21:50:00|12878.2|12873.2|12878.7|12873.7|12879.5|12874.5|12878.2|12873.2|0
1601934900000|2020-10-05 21:55:00|12878.2|12873.2|12877.9|12872.9|12878.8|12873.8|12877.5|12872.5|0
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12884.7|12879.7|12886.4|12881.4|12878|12873|0
1601935500000|2020-10-05 22:05:00|12885.6|12880.6|12880.9|12875.9|12886.5|12881.5|12880|12875|0
1601935800000|2020-10-05 22:10:00|12882.6|12877.6|12884.2|12879.2|12884.4|12879.4|12881.8|12876.8|0
1601936100000|2020-10-05 22:15:00|12884.4|12879.4|12891.9|12886.9|12892.8|12887.8|12884.4|12879.4|0
1601936400000|2020-10-05 22:20:00|12892.3|12887.3|12891.8|12886.8|12892.7|12887.7|12890.9|12885.9|0
1601936700000|2020-10-05 22:25:00|12892.2|12887.2|12889|12884|12892.2|12887.2|12889|12884|0
1601937000000|2020-10-05 22:30:00|12889.8|12884.8|12892.2|12887.2|12893.1|12888.1|12889.8|12884.8|0
1601937300000|2020-10-05 22:35:00|12892.5|12887.5|12893.3|12888.3|12893.3|12888.3|12890.8|12885.8|0
1601937600000|2020-10-05 22:40:00|12892.4|12887.4|12892.4|12887.4|12893.3|12888.3|12890.7|12885.7|0
1601937900000|2020-10-05 22:45:00|12890.9|12885.9|12890.4|12885.4|12891.6|12886.6|12889.6|12884.6|0
1601938200000|2020-10-05 22:50:00|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|12889.4|12884.4|0
1601938500000|2020-10-05 22:55:00|12890.2|12885.2|12888.5|12883.5|12891.1|12886.1|12888.5|12883.5|0
1601938800000|2020-10-05 23:00:00|12889.4|12884.4|12872.6|12867.6|12890.1|12885.1|12869.2|12864.2|0
1601939100000|2020-10-05 23:05:00|12873.5|12868.5|12860.6|12855.6|12875.5|12870.5|12856.9|12851.9|0
1601939400000|2020-10-05 23:10:00|12860.2|12855.2|12863.8|12858.8|12870.2|12865.2|12860.1|12855.1|0
1601939700000|2020-10-05 23:15:00|12864.2|12859.2|12872.8|12867.8|12876.3|12871.3|12861.2|12856.2|0
1601940000000|2020-10-05 23:20:00|12873.2|12868.2|12873.4|12868.4|12874.7|12869.7|12871.9|12866.9|0
1601940300000|2020-10-05 23:25:00|12873|12868|12872.8|12867.8|12874.8|12869.8|12871|12866|0
1601940600000|2020-10-05 23:30:00|12872|12867|12870.7|12865.7|12873.7|12868.7|12870.3|12865.3|0
1601940900000|2020-10-05 23:35:00|12870.3|12865.3|12873.6|12868.6|12874|12869|12870.3|12865.3|0
1601941200000|2020-10-05 23:40:00|12873.2|12868.2|12861.3|12856.3|12876|12871|12860.9|12855.9|0
1601941500000|2020-10-05 23:45:00|12861.4|12856.4|12865.1|12860.1|12868.5|12863.5|12856.5|12851.5|0
1601941800000|2020-10-05 23:50:00|12865.5|12860.5|12864.5|12859.5|12871.9|12866.9|12860|12855|0
1601942100000|2020-10-05 23:55:00|12864|12859|12865.4|12860.4|12865.4|12860.4|12859.4|12854.4|0
1601942400000|2020-10-06 00:00:00|12866.2|12861.2|12877.4|12872.4|12878.6|12873.6|12862.8|12857.8|0
1601942700000|2020-10-06 00:05:00|12876.5|12871.5|12882.9|12877.9|12882.9|12877.9|12874.7|12869.7|0
1601943000000|2020-10-06 00:10:00|12882|12877|12874.5|12869.5|12882|12877|12873.6|12868.6|0
1601943300000|2020-10-06 00:15:00|12874|12869|12859|12855|12875.3|12870.3|12857.2|12853.2|151
1601943600000|2020-10-06 00:20:00|12858.7|12854.7|12860.2|12856.2|12860.5|12856.5|12853.5|12849.5|129
1601943900000|2020-10-06 00:25:00|12860.5|12856.5|12852.7|12848.7|12860.5|12856.5|12852.2|12848.2|12
1601944200000|2020-10-06 00:30:00|12853|12849|12849.5|12845.5|12853.2|12849.2|12847.7|12843.7|69
1601944500000|2020-10-06 00:35:00|12850.5|12846.5|12840.5|12836.5|12855.2|12851.2|12837.2|12833.2|52
1601944800000|2020-10-06 00:40:00|12841.5|12837.5|12846.5|12842.5|12849|12845|12839.7|12835.7|23
1601945100000|2020-10-06 00:45:00|12846.7|12842.7|12853.5|12849.5|12853.7|12849.7|12843.7|12839.7|13
1601945400000|2020-10-06 00:50:00|12853.7|12849.7|12851.7|12847.7|12856|12852|12850.7|12846.7|32
1601945700000|2020-10-06 00:55:00|12852.5|12848.5|12863.5|12859.5|12866.5|12862.5|12851.5|12847.5|153
1601946000000|2020-10-06 01:00:00|12864.5|12860.5|12854.5|12850.5|12864.5|12860.5|12853.5|12849.5|84
1601946300000|2020-10-06 01:05:00|12854.7|12850.7|12860.7|12856.7|12866.5|12862.5|12854.7|12850.7|9
1601946600000|2020-10-06 01:10:00|12860.2|12856.2|12861.5|12857.5|12866.5|12862.5|12860|12856|16
1601946900000|2020-10-06 01:15:00|12859.7|12855.7|12861.2|12857.2|12865.2|12861.2|12856|12852|35
1601947200000|2020-10-06 01:20:00|12861|12857|12857|12853|12861|12857|12854|12850|34
1601947500000|2020-10-06 01:25:00|12856.7|12852.7|12853.5|12849.5|12862.7|12858.7|12852.5|12848.5|14
1601947800000|2020-10-06 01:30:00|12853.7|12849.7|12850.5|12846.5|12856.5|12852.5|12846.5|12842.5|32
1601948100000|2020-10-06 01:35:00|12850.2|12846.2|12854.2|12850.2|12854.5|12850.5|12845.5|12841.5|18
1601948400000|2020-10-06 01:40:00|12855.2|12851.2|12859|12855|12861|12857|12854.2|12850.2|11
1601948700000|2020-10-06 01:45:00|12858.7|12854.7|12868.2|12864.2|12871.5|12867.5|12858.2|12854.2|19
1601949000000|2020-10-06 01:50:00|12868|12864|12868.7|12864.7|12873.7|12869.7|12866|12862|19
1601949300000|2020-10-06 01:55:00|12869|12865|12864.2|12860.2|12869.5|12865.5|12863.5|12859.5|6
1601949600000|2020-10-06 02:00:00|12864.5|12860.5|12872.2|12868.2|12872.5|12868.5|12864.5|12860.5|12
1601949900000|2020-10-06 02:05:00|12872|12868|12871.5|12867.5|12876|12872|12870.5|12866.5|9
1601950200000|2020-10-06 02:10:00|12871.7|12867.7|12872.7|12868.7|12874.5|12870.5|12870.5|12866.5|7
1601950500000|2020-10-06 02:15:00|12872.5|12868.5|12873.7|12869.7|12879.5|12875.5|12872.5|12868.5|9
1601950800000|2020-10-06 02:20:00|12875|12871|12879|12875|12884.2|12880.2|12875|12871|16
1601951100000|2020-10-06 02:25:00|12878.7|12874.7|12874|12870|12878.7|12874.7|12870.5|12866.5|15
1601951400000|2020-10-06 02:30:00|12874.2|12870.2|12867.5|12863.5|12874.2|12870.2|12866.5|12862.5|13
1601951700000|2020-10-06 02:35:00|12867.2|12863.2|12863.5|12859.5|12867.2|12863.2|12863|12859|11
1601952000000|2020-10-06 02:40:00|12863.7|12859.7|12862.7|12858.7|12864.5|12860.5|12860|12856|8
1601952300000|2020-10-06 02:45:00|12861.7|12857.7|12862.7|12858.7|12863.2|12859.2|12857.2|12853.2|13
1601952600000|2020-10-06 02:50:00|12863|12859|12860|12856|12863.7|12859.7|12859.5|12855.5|6
1601952900000|2020-10-06 02:55:00|12859.7|12855.7|12860.7|12856.7|12861|12857|12855.2|12851.2|65
1601953200000|2020-10-06 03:00:00|12861.5|12857.5|12856.5|12852.5|12861.5|12857.5|12854.2|12850.2|115
1601953500000|2020-10-06 03:05:00|12856.7|12852.7|12859|12855|12860|12856|12854.5|12850.5|24
1601953800000|2020-10-06 03:10:00|12859.2|12855.2|12861.2|12857.2|12863.2|12859.2|12859.2|12855.2|11
1601954100000|2020-10-06 03:15:00|12862.7|12858.7|12873|12869|12875.5|12871.5|12860.7|12856.7|79
1601954400000|2020-10-06 03:20:00|12872.7|12868.7|12874.7|12870.7|12877.7|12873.7|12872.7|12868.7|91
1601954700000|2020-10-06 03:25:00|12874.5|12870.5|12876.2|12872.2|12877|12873|12874.2|12870.2|122
1601955000000|2020-10-06 03:30:00|12876.5|12872.5|12883.5|12879.5|12888.7|12884.7|12876.5|12872.5|37
1601955300000|2020-10-06 03:35:00|12883|12879|12874.2|12870.2|12883.2|12879.2|12872.2|12868.2|23
1601955600000|2020-10-06 03:40:00|12874|12870|12879.2|12875.2|12879.2|12875.2|12873|12869|5
1601955900000|2020-10-06 03:45:00|12879|12875|12878.2|12874.2|12883|12879|12873.7|12869.7|49
1601956200000|2020-10-06 03:50:00|12878|12874|12875.2|12871.2|12878|12874|12871.2|12867.2|66
1601956500000|2020-10-06 03:55:00|12874.5|12870.5|12874.2|12870.2|12876.5|12872.5|12870.7|12866.7|115
1601956800000|2020-10-06 04:00:00|12874.5|12870.5|12871|12867|12874.5|12870.5|12868.5|12864.5|17
1601957100000|2020-10-06 04:05:00|12871.2|12867.2|12875.2|12871.2|12875.2|12871.2|12871|12867|65
1601957400000|2020-10-06 04:10:00|12874.5|12870.5|12873|12869|12875.2|12871.2|12872.5|12868.5|40
1601957700000|2020-10-06 04:15:00|12873.7|12869.7|12870.2|12866.2|12875|12871|12870.2|12866.2|92
1601958000000|2020-10-06 04:20:00|12870.5|12866.5|12867.5|12863.5|12870.7|12866.7|12864.5|12860.5|84
1601958300000|2020-10-06 04:25:00|12868|12864|12871.7|12867.7|12871.7|12867.7|12868|12864|2
1601958600000|2020-10-06 04:30:00|12872|12868|12873.2|12869.2|12877.5|12873.5|12872|12868|82
1601958900000|2020-10-06 04:35:00|12873|12869|12874.2|12870.2|12874.7|12870.7|12870.2|12866.2|36
1601959200000|2020-10-06 04:40:00|12873.7|12869.7|12868.5|12864.5|12874|12870|12867.7|12863.7|49
1601959500000|2020-10-06 04:45:00|12868.7|12864.7|12865.7|12861.7|12868.7|12864.7|12863.7|12859.7|19
1601959800000|2020-10-06 04:50:00|12865|12861|12866|12862|12866.5|12862.5|12862|12858|26
1601960100000|2020-10-06 04:55:00|12865.7|12861.7|12865|12861|12869.7|12865.7|12865|12861|12
1601960400000|2020-10-06 05:00:00|12864.7|12860.7|12866|12862|12867|12863|12861.2|12857.2|23
1601960700000|2020-10-06 05:05:00|12865.7|12861.7|12859.2|12855.2|12869|12865|12856|12852|52
1601961000000|2020-10-06 05:10:00|12859.7|12855.7|12854.2|12850.2|12860.2|12856.2|12854.2|12850.2|23
1601961300000|2020-10-06 05:15:00|12854.7|12850.7|12862|12858|12862|12858|12854.2|12850.2|14
1601961600000|2020-10-06 05:20:00|12861.5|12857.5|12857.5|12853.5|12861.5|12857.5|12857|12853|7
1601961900000|2020-10-06 05:25:00|12858.5|12854.5|12856.2|12852.2|12859.7|12855.7|12851.5|12847.5|40
1601962200000|2020-10-06 05:30:00|12857|12853|12860.2|12856.2|12861.5|12857.5|12856.5|12852.5|38
1601962500000|2020-10-06 05:35:00|12860.7|12856.7|12858|12854|12862.7|12858.7|12858|12854|17
1601962800000|2020-10-06 05:40:00|12857.7|12853.7|12861.2|12857.2|12862|12858|12856.2|12852.2|106
1601963100000|2020-10-06 05:45:00|12861.7|12857.7|12862|12858|12862.5|12858.5|12860.2|12856.2|63
1601963400000|2020-10-06 05:50:00|12862.2|12858.2|12858|12854|12863|12859|12855.5|12851.5|143
1601963700000|2020-10-06 05:55:00|12858.2|12854.2|12862.7|12858.7|12868|12864|12857.2|12853.2|72
1601964000000|2020-10-06 06:00:00|12861.7|12859.7|12847.2|12845.2|12862|12860|12843.5|12841.5|362
1601964300000|2020-10-06 06:05:00|12847.5|12845.5|12848.5|12846.5|12855.5|12853.5|12846.7|12844.7|136
1601964600000|2020-10-06 06:10:00|12848.2|12846.2|12842.5|12840.5|12850.2|12848.2|12839|12837|215
1601964900000|2020-10-06 06:15:00|12840.2|12838.2|12845.7|12843.7|12846.2|12844.2|12840.2|12838.2|92
1601965200000|2020-10-06 06:20:00|12845.5|12843.5|12843.7|12841.7|12846.2|12844.2|12837.7|12835.7|181
1601965500000|2020-10-06 06:25:00|12844|12842|12848|12846|12850.7|12848.7|12843|12841|103
1601965800000|2020-10-06 06:30:00|12848.2|12846.2|12849|12847|12853|12851|12846|12844|137
1601966100000|2020-10-06 06:35:00|12848.7|12846.7|12840.2|12838.2|12849|12847|12832.7|12830.7|260
1601966400000|2020-10-06 06:40:00|12840.5|12838.5|12842|12840|12845.2|12843.2|12838|12836|101
1601966700000|2020-10-06 06:45:00|12841.7|12839.7|12847.5|12845.5|12853|12851|12841.5|12839.5|109
1601967000000|2020-10-06 06:50:00|12847.2|12845.2|12854.7|12852.7|12854.7|12852.7|12846.2|12844.2|100
1601967300000|2020-10-06 06:55:00|12855|12853|12868.2|12866.2|12872|12870|12854.2|12852.2|455
1601967600000|2020-10-06 07:00:00|12867.8|12866.6|12853.1|12851.9|12869.8|12868.6|12845.3|12844.1|1507
1601967900000|2020-10-06 07:05:00|12853.8|12852.6|12862.6|12861.4|12874.8|12873.6|12841.6|12840.4|1093
1601968200000|2020-10-06 07:10:00|12862.3|12861.1|12844.8|12843.6|12863.8|12862.6|12831.1|12829.9|1087
1601968500000|2020-10-06 07:15:00|12844.3|12843.1|12833.6|12832.4|12849.3|12848.1|12821.1|12819.9|1066
1601968800000|2020-10-06 07:20:00|12834.3|12833.1|12845.3|12844.1|12851.6|12850.4|12828.3|12827.1|748
1601969100000|2020-10-06 07:25:00|12845.1|12843.9|12834.8|12833.6|12847.3|12846.1|12830.3|12829.1|521
1601969400000|2020-10-06 07:30:00|12834.6|12833.4|12826.1|12824.9|12836.3|12835.1|12807.3|12806.1|1213
1601969700000|2020-10-06 07:35:00|12826.3|12825.1|12827.3|12826.1|12827.3|12826.1|12813.8|12812.6|585
1601970000000|2020-10-06 07:40:00|12826.9|12825.7|12823.4|12822.2|12837.4|12836.2|12819.4|12818.2|668
1601970300000|2020-10-06 07:45:00|12823.2|12822|12814.4|12813.2|12824.4|12823.2|12811.9|12810.7|604
1601970600000|2020-10-06 07:50:00|12814.7|12813.5|12816.9|12815.7|12820.4|12819.2|12808.4|12807.2|382
1601970900000|2020-10-06 07:55:00|12816.4|12815.2|12827.4|12826.2|12828.4|12827.2|12815.4|12814.2|394
1601971200000|2020-10-06 08:00:00|12826.4|12825.2|12790.7|12789.5|12828.4|12827.2|12789.9|12788.7|849
1601971500000|2020-10-06 08:05:00|12790.4|12789.2|12785.4|12784.2|12790.7|12789.5|12778.9|12777.7|1042
1601971800000|2020-10-06 08:10:00|12785.2|12784|12791.2|12790|12794.9|12793.7|12781.9|12780.7|646
1601972100000|2020-10-06 08:15:00|12790.9|12789.7|12791.9|12790.7|12799.4|12798.2|12788.4|12787.2|416
1601972400000|2020-10-06 08:20:00|12791.7|12790.5|12795.9|12794.7|12795.9|12794.7|12777.2|12776|528
1601972700000|2020-10-06 08:25:00|12795.7|12794.5|12795.4|12794.2|12796.9|12795.7|12785.4|12784.2|271
1601973000000|2020-10-06 08:30:00|12795.2|12794|12808.7|12807.5|12809.7|12808.5|12793.4|12792.2|606
1601973300000|2020-10-06 08:35:00|12808.9|12807.7|12801.9|12800.7|12809.7|12808.5|12799.2|12798|434
1601973600000|2020-10-06 08:40:00|12802.4|12801.2|12793.9|12792.7|12802.7|12801.5|12779.2|12778|566
1601973900000|2020-10-06 08:45:00|12793.7|12792.5|12793.7|12792.5|12800.2|12799|12786.7|12785.5|358
1601974200000|2020-10-06 08:50:00|12793.9|12792.7|12803.7|12802.5|12804.4|12803.2|12793.4|12792.2|248
1601974500000|2020-10-06 08:55:00|12803.9|12802.7|12801.2|12800|12804.4|12803.2|12789.7|12788.5|368
1601974800000|2020-10-06 09:00:00|12800.9|12799.7|12802.2|12801|12802.4|12801.2|12790.9|12789.7|228
1601975100000|2020-10-06 09:05:00|12801.9|12800.7|12809.4|12808.2|12809.9|12808.7|12799.9|12798.7|417
1601975400000|2020-10-06 09:10:00|12809.2|12808|12813.9|12812.7|12813.9|12812.7|12805.9|12804.7|324
1601975700000|2020-10-06 09:15:00|12813.7|12812.5|12806.4|12805.2|12815.2|12814|12803.4|12802.2|234
1601976000000|2020-10-06 09:20:00|12806.7|12805.5|12808.9|12807.7|12814.4|12813.2|12799.9|12798.7|256
1601976300000|2020-10-06 09:25:00|12808.7|12807.5|12818.9|12817.7|12819.4|12818.2|12806.4|12805.2|408
1601976600000|2020-10-06 09:30:00|12818.7|12817.5|12816.4|12815.2|12818.7|12817.5|12812.4|12811.2|231
1601976900000|2020-10-06 09:35:00|12816.2|12815|12819.7|12818.5|12830.4|12829.2|12815.9|12814.7|555
1601977200000|2020-10-06 09:40:00|12819.9|12818.7|12821.2|12820|12824.9|12823.7|12818.7|12817.5|164
1601977500000|2020-10-06 09:45:00|12820.9|12819.7|12827.9|12826.7|12830.2|12829|12820.7|12819.5|360
1601977800000|2020-10-06 09:50:00|12828.2|12827|12825.7|12824.5|12832.9|12831.7|12823.7|12822.5|264
1601978100000|2020-10-06 09:55:00|12825.9|12824.7|12821.4|12820.2|12828.4|12827.2|12820.4|12819.2|219
1601978400000|2020-10-06 10:00:00|12821.2|12820|12812.4|12811.2|12822.9|12821.7|12809.4|12808.2|583
1601978700000|2020-10-06 10:05:00|12812.7|12811.5|12819.4|12818.2|12821.9|12820.7|12812.4|12811.2|188
1601979000000|2020-10-06 10:10:00|12819.9|12818.7|12832.4|12831.2|12834.4|12833.2|12818.2|12817|390
1601979300000|2020-10-06 10:15:00|12832.7|12831.5|12831.4|12830.2|12837.4|12836.2|12830.9|12829.7|227
1601979600000|2020-10-06 10:20:00|12831.9|12830.7|12833.7|12832.5|12835.4|12834.2|12829.4|12828.2|149
1601979900000|2020-10-06 10:25:00|12834.2|12833|12834.7|12833.5|12841.2|12840|12833.4|12832.2|377
1601980200000|2020-10-06 10:30:00|12834.4|12833.2|12829.7|12828.5|12837.4|12836.2|12824.9|12823.7|390
1601980500000|2020-10-06 10:35:00|12829.4|12828.2|12839.4|12838.2|12845.2|12844|12829.4|12828.2|363
1601980800000|2020-10-06 10:40:00|12838.9|12837.7|12845.4|12844.2|12846.2|12845|12837.9|12836.7|210
1601981100000|2020-10-06 10:45:00|12845.2|12844|12849.4|12848.2|12851.9|12850.7|12840.9|12839.7|406
1601981400000|2020-10-06 10:50:00|12849.2|12848|12836.9|12835.7|12852.9|12851.7|12835.2|12834|482
1601981700000|2020-10-06 10:55:00|12836.4|12835.2|12838.9|12837.7|12840.2|12839|12818.4|12817.2|897
1601982000000|2020-10-06 11:00:00|12839.2|12838|12848.4|12847.2|12850.2|12849|12835.4|12834.2|336
1601982300000|2020-10-06 11:05:00|12848.2|12847|12842.2|12841|12851.7|12850.5|12838.9|12837.7|326
1601982600000|2020-10-06 11:10:00|12842.4|12841.2|12841.2|12840|12849.4|12848.2|12836.9|12835.7|154
1601982900000|2020-10-06 11:15:00|12841.4|12840.2|12848.4|12847.2|12848.9|12847.7|12839.9|12838.7|195
1601983200000|2020-10-06 11:20:00|12848.7|12847.5|12855.9|12854.7|12856.9|12855.7|12845.2|12844|370
1601983500000|2020-10-06 11:25:00|12855.7|12854.5|12874.9|12873.7|12879.4|12878.2|12853.7|12852.5|950
1601983800000|2020-10-06 11:30:00|12875.2|12874|12883.2|12882|12891.2|12890|12875.2|12874|825
1601984100000|2020-10-06 11:35:00|12883.4|12882.2|12895.2|12894|12907.9|12906.7|12883.4|12882.2|1112
1601984400000|2020-10-06 11:40:00|12895.7|12894.5|12896.4|12895.2|12900.9|12899.7|12890.9|12889.7|720
1601984700000|2020-10-06 11:45:00|12896.7|12895.5|12898.4|12897.2|12906.4|12905.2|12891.4|12890.2|458
1601985000000|2020-10-06 11:50:00|12898.2|12897|12893.9|12892.7|12900.9|12899.7|12888.9|12887.7|398
1601985300000|2020-10-06 11:55:00|12893.7|12892.5|12891.4|12890.2|12896.9|12895.7|12890.4|12889.2|309
1601985600000|2020-10-06 12:00:00|12891.7|12890.5|12883.4|12882.2|12892.7|12891.5|12874.2|12873|591
1601985900000|2020-10-06 12:05:00|12884.2|12883|12890.9|12889.7|12891.4|12890.2|12882.4|12881.2|287
1601986200000|2020-10-06 12:10:00|12891.2|12890|12904.4|12903.2|12905.9|12904.7|12890.2|12889|434
1601986500000|2020-10-06 12:15:00|12904.7|12903.5|12909.9|12908.7|12913.4|12912.2|12903.4|12902.2|826
1601986800000|2020-10-06 12:20:00|12910.4|12909.2|12930.9|12929.7|12936.4|12935.2|12910.4|12909.2|950
1601987100000|2020-10-06 12:25:00|12930.7|12929.5|12927.9|12926.7|12931.2|12930|12921.9|12920.7|549
1601987400000|2020-10-06 12:30:00|12928.2|12927|12937.7|12936.5|12945.9|12944.7|12927.2|12926|889
1601987700000|2020-10-06 12:35:00|12937.4|12936.2|12935.9|12934.7|12941.7|12940.5|12933.7|12932.5|456
1601988000000|2020-10-06 12:40:00|12936.2|12935|12933.9|12932.7|12936.4|12935.2|12925.9|12924.7|2050
1601988300000|2020-10-06 12:45:00|12934.2|12933|12936.2|12935|12946.4|12945.2|12932.7|12931.5|428
1601988600000|2020-10-06 12:50:00|12935.9|12934.7|12935.4|12934.2|12943.2|12942|12931.9|12930.7|308
1601988900000|2020-10-06 12:55:00|12935.2|12934|12947.4|12946.2|12948.2|12947|12934.2|12933|373
1601989200000|2020-10-06 13:00:00|12948.2|12947|12951.7|12950.5|12960.9|12959.7|12937.9|12936.7|1030
1601989500000|2020-10-06 13:05:00|12951.4|12950.2|12951.7|12950.5|12955.7|12954.5|12945.2|12944|621
1601989800000|2020-10-06 13:10:00|12951.4|12950.2|12946.2|12945|12955.9|12954.7|12943.2|12942|417
1601990100000|2020-10-06 13:15:00|12946.7|12945.5|12958.9|12957.7|12960.4|12959.2|12946.2|12945|618
1601990400000|2020-10-06 13:20:00|12958.7|12957.5|12954.2|12953|12968.4|12967.2|12954.2|12953|766
1601990700000|2020-10-06 13:25:00|12954.4|12953.2|12944.9|12943.7|12955.7|12954.5|12943.4|12942.2|537
1601991000000|2020-10-06 13:30:00|12944.7|12943.5|12940.7|12939.5|12948.7|12947.5|12930.9|12929.7|933
1601991300000|2020-10-06 13:35:00|12940.4|12939.2|12922.4|12921.2|12941.4|12940.2|12921.7|12920.5|586
1601991600000|2020-10-06 13:40:00|12922.7|12921.5|12923.4|12922.2|12927.2|12926|12917.4|12916.2|785
1601991900000|2020-10-06 13:45:00|12923.7|12922.5|12922.4|12921.2|12926.4|12925.2|12917.9|12916.7|389
1601992200000|2020-10-06 13:50:00|12922.2|12921|12911.9|12910.7|12924.4|12923.2|12910.4|12909.2|547
1601992500000|2020-10-06 13:55:00|12911.7|12910.5|12914.9|12913.7|12920.4|12919.2|12910.4|12909.2|356
1601992800000|2020-10-06 14:00:00|12915.2|12914|12925.9|12924.7|12931.7|12930.5|12914.2|12913|578
1601993100000|2020-10-06 14:05:00|12926.2|12925|12921.4|12920.2|12926.4|12925.2|12916.9|12915.7|386
1601993400000|2020-10-06 14:10:00|12921.3|12920.1|12935.3|12934.1|12936.6|12935.4|12919.8|12918.6|489
1601993700000|2020-10-06 14:15:00|12935.1|12933.9|12947.8|12946.6|12948.3|12947.1|12933.1|12931.9|597
1601994000000|2020-10-06 14:20:00|12947.6|12946.4|12932.8|12931.6|12949.8|12948.6|12931.8|12930.6|538
1601994300000|2020-10-06 14:25:00|12933.1|12931.9|12934.8|12933.6|12935.8|12934.6|12928.3|12927.1|291
1601994600000|2020-10-06 14:30:00|12935.1|12933.9|12928.8|12927.6|12936.8|12935.6|12925.1|12923.9|481
1601994900000|2020-10-06 14:35:00|12929.6|12928.4|12931.8|12930.6|12935.8|12934.6|12920.8|12919.6|400
1601995200000|2020-10-06 14:40:00|12932.1|12930.9|12911.3|12910.1|12941.8|12940.6|12901.3|12900.1|932
1601995500000|2020-10-06 14:45:00|12911.1|12909.9|12913.3|12912.1|12928.3|12927.1|12908.8|12907.6|565
1601995800000|2020-10-06 14:50:00|12913.6|12912.4|12915.6|12914.4|12924.1|12922.9|12910.3|12909.1|472
1601996100000|2020-10-06 14:55:00|12915.3|12914.1|12908.1|12906.9|12922.3|12921.1|12905.3|12904.1|407
1601996400000|2020-10-06 15:00:00|12907.8|12906.6|12922.3|12921.1|12923.6|12922.4|12907.1|12905.9|357
1601996700000|2020-10-06 15:05:00|12922.6|12921.4|12915.6|12914.4|12924.3|12923.1|12909.1|12907.9|482
1601997000000|2020-10-06 15:10:00|12915.8|12914.6|12907.6|12906.4|12916.8|12915.6|12905.1|12903.9|424
1601997300000|2020-10-06 15:15:00|12907.8|12906.6|12914.3|12913.1|12920.8|12919.6|12904.8|12903.6|449
1601997600000|2020-10-06 15:20:00|12914.6|12913.4|12903.1|12901.9|12918.1|12916.9|12902.1|12900.9|569
1601997900000|2020-10-06 15:25:00|12903.3|12902.1|12916.1|12914.9|12920.8|12919.6|12898.6|12897.4|806
1601998200000|2020-10-06 15:30:00|12916.5|12914.5|12910.7|12908.7|12918.5|12916.5|12905|12903|1047
1601998500000|2020-10-06 15:35:00|12911|12909|12912.2|12910.2|12915.2|12913.2|12901.2|12899.2|733
1601998800000|2020-10-06 15:40:00|12912|12910|12913.2|12911.2|12915.5|12913.5|12909.2|12907.2|254
1601999100000|2020-10-06 15:45:00|12913.5|12911.5|12901.2|12899.2|12914.2|12912.2|12901|12899|287
1601999400000|2020-10-06 15:50:00|12901|12899|12892.2|12890.2|12901|12899|12887.7|12885.7|414
1601999700000|2020-10-06 15:55:00|12892|12890|12894.7|12892.7|12897.5|12895.5|12889.5|12887.5|168
1602000000000|2020-10-06 16:00:00|12894.5|12892.5|12901|12899|12904.5|12902.5|12893.5|12891.5|264
1602000300000|2020-10-06 16:05:00|12900.7|12898.7|12904.2|12902.2|12907.2|12905.2|12899.2|12897.2|137
1602000600000|2020-10-06 16:10:00|12904|12902|12909.2|12907.2|12912|12910|12903.2|12901.2|129
1602000900000|2020-10-06 16:15:00|12909.5|12907.5|12907.2|12905.2|12910.5|12908.5|12906|12904|63
1602001200000|2020-10-06 16:20:00|12907.5|12905.5|12911.2|12909.2|12911.7|12909.7|12903.7|12901.7|134
1602001500000|2020-10-06 16:25:00|12911|12909|12907.2|12905.2|12912|12910|12906.7|12904.7|69
1602001800000|2020-10-06 16:30:00|12907.5|12905.5|12901.7|12899.7|12909.2|12907.2|12900.7|12898.7|143
1602002100000|2020-10-06 16:35:00|12902|12900|12910.2|12908.2|12912.2|12910.2|12901.7|12899.7|102
1602002400000|2020-10-06 16:40:00|12910|12908|12916.7|12914.7|12916.7|12914.7|12909.2|12907.2|116
1602002700000|2020-10-06 16:45:00|12917|12915|12927.2|12925.2|12930.7|12928.7|12916|12914|232
1602003000000|2020-10-06 16:50:00|12927.7|12925.7|12935.2|12933.2|12937|12935|12925.5|12923.5|179
1602003300000|2020-10-06 16:55:00|12936|12934|12931.2|12929.2|12936.7|12934.7|12929.2|12927.2|114
1602003600000|2020-10-06 17:00:00|12931.5|12929.5|12926.2|12924.2|12932.5|12930.5|12926.2|12924.2|72
1602003900000|2020-10-06 17:05:00|12926.5|12924.5|12940.5|12938.5|12941.7|12939.7|12925.7|12923.7|131
1602004200000|2020-10-06 17:10:00|12941|12939|12939.2|12937.2|12947.7|12945.7|12935.2|12933.2|401
1602004500000|2020-10-06 17:15:00|12939.5|12937.5|12940.2|12938.2|12943.2|12941.2|12937.5|12935.5|87
1602004800000|2020-10-06 17:20:00|12940|12938|12936.5|12934.5|12944.7|12942.7|12934.7|12932.7|135
1602005100000|2020-10-06 17:25:00|12936.7|12934.7|12935.5|12933.5|12939.2|12937.2|12934.7|12932.7|54
1602005400000|2020-10-06 17:30:00|12935.2|12933.2|12937.7|12935.7|12939.2|12937.2|12933.7|12931.7|60
1602005700000|2020-10-06 17:35:00|12938|12936|12936.2|12934.2|12939|12937|12936|12934|28
1602006000000|2020-10-06 17:40:00|12936|12934|12935.7|12933.7|12942|12940|12930.2|12928.2|225
1602006300000|2020-10-06 17:45:00|12936|12934|12930.7|12928.7|12938.7|12936.7|12927.7|12925.7|168
1602006600000|2020-10-06 17:50:00|12931|12929|12932.7|12930.7|12935|12933|12927.5|12925.5|89
1602006900000|2020-10-06 17:55:00|12933|12931|12935.5|12933.5|12936.2|12934.2|12930.7|12928.7|81
1602007200000|2020-10-06 18:00:00|12935.7|12933.7|12939.5|12937.5|12939.7|12937.7|12934|12932|79
1602007500000|2020-10-06 18:05:00|12939.7|12937.7|12938.7|12936.7|12950|12948|12938.2|12936.2|182
1602007800000|2020-10-06 18:10:00|12939.5|12937.5|12943.2|12941.2|12943.7|12941.7|12935.2|12933.2|165
1602008100000|2020-10-06 18:15:00|12943|12941|12944|12942|12947.5|12945.5|12940.7|12938.7|109
1602008400000|2020-10-06 18:20:00|12943.7|12941.7|12953.5|12951.5|12953.7|12951.7|12942.7|12940.7|95
1602008700000|2020-10-06 18:25:00|12953.2|12951.2|12952.7|12950.7|12956|12954|12948.2|12946.2|97
1602009000000|2020-10-06 18:30:00|12953|12951|12957.5|12955.5|12961.7|12959.7|12952.5|12950.5|102
1602009300000|2020-10-06 18:35:00|12957.2|12955.2|12957.7|12955.7|12962.5|12960.5|12956.5|12954.5|68
1602009600000|2020-10-06 18:40:00|12958|12956|12962.7|12960.7|12965.2|12963.2|12956.5|12954.5|123
1602009900000|2020-10-06 18:45:00|12962.5|12960.5|12921.2|12919.2|12967|12965|12917.2|12915.2|615
1602010200000|2020-10-06 18:50:00|12922|12920|12834.5|12832.5|12922.2|12920.2|12832.5|12830.5|1599
1602010500000|2020-10-06 18:55:00|12834|12832|12862.5|12860.5|12877|12875|12814.7|12812.7|1433
1602010800000|2020-10-06 19:00:00|12862.2|12860.2|12832.7|12830.7|12862.2|12860.2|12824|12822|793
1602011100000|2020-10-06 19:05:00|12832.5|12830.5|12824.2|12822.2|12838.7|12836.7|12794.2|12792.2|1040
1602011400000|2020-10-06 19:10:00|12824|12822|12832.2|12830.2|12842|12840|12812|12810|549
1602011700000|2020-10-06 19:15:00|12832|12830|12819.5|12817.5|12847.7|12845.7|12817|12815|417
1602012000000|2020-10-06 19:20:00|12820.5|12818.5|12813|12811|12832.5|12830.5|12811.7|12809.7|363
1602012300000|2020-10-06 19:25:00|12812.7|12810.7|12834.5|12832.5|12835.7|12833.7|12809.7|12807.7|333
1602012600000|2020-10-06 19:30:00|12834.7|12832.7|12857|12855|12860.5|12858.5|12827|12825|364
1602012900000|2020-10-06 19:35:00|12856|12854|12838.5|12836.5|12859.5|12857.5|12835.7|12833.7|326
1602013200000|2020-10-06 19:40:00|12838.2|12836.2|12827|12825|12843|12841|12823.2|12821.2|290
1602013500000|2020-10-06 19:45:00|12825.5|12823.5|12809.7|12807.7|12831.5|12829.5|12799.5|12797.5|523
1602013800000|2020-10-06 19:50:00|12810|12808|12810.2|12808.2|12811.7|12809.7|12793.2|12791.2|542
1602014100000|2020-10-06 19:55:00|12810|12808|12811.7|12809.7|12819.7|12817.7|12806|12804|285
1602014400000|2020-10-06 20:00:00|12813|12806.7|12813.8|12808.8|12828.5|12823.5|12806.9|12801.9|13
1602014700000|2020-10-06 20:05:00|12812.9|12807.9|12809.7|12804.7|12827.2|12822.2|12807.8|12802.8|0
1602015000000|2020-10-06 20:10:00|12810.5|12805.5|12820.5|12815.5|12832.5|12827.5|12810.5|12805.5|0
1602015300000|2020-10-06 20:15:00|12820|12815|12814.1|12809.1|12820|12815|12814|12809|0
1602015600000|2020-10-06 20:20:00|12814.2|12809.2|12814.4|12809.4|12815.9|12810.9|12813.3|12808.3|0
1602015900000|2020-10-06 20:25:00|12814.3|12809.3|12813.5|12808.5|12815.1|12810.1|12813.1|12808.1|0
1602016200000|2020-10-06 20:30:00|12819|12814|12798.3|12793.3|12821.6|12816.6|12797.5|12792.5|0
1602016500000|2020-10-06 20:35:00|12798.4|12793.4|12795.7|12790.7|12798.4|12793.4|12790.9|12785.9|0
1602016800000|2020-10-06 20:40:00|12794.9|12789.9|12798.4|12793.4|12798.4|12793.4|12791.6|12786.6|0
1602017100000|2020-10-06 20:45:00|12799.2|12794.2|12787.3|12782.3|12800.7|12795.7|12785.7|12780.7|0
1602017400000|2020-10-06 20:50:00|12788.2|12783.2|12772.8|12767.8|12789.9|12784.9|12765.9|12760.9|0
1602017700000|2020-10-06 20:55:00|12772|12767|12778.5|12773.5|12780.2|12775.2|12761.7|12756.7|0
1602018000000|2020-10-06 21:00:00|12778.9|12773.9|12786.5|12781.5|12787.3|12782.3|12777.8|12772.8|0
1602018300000|2020-10-06 21:05:00|12789.5|12784.5|12792.6|12787.6|12793.8|12788.8|12789.2|12784.2|0
1602018600000|2020-10-06 21:10:00|12793.4|12788.4|12789.9|12784.9|12796.1|12791.1|12789.8|12784.8|0
1602018900000|2020-10-06 21:15:00|12788.6|12783.6|12791.1|12786.1|12791.1|12786.1|12788.3|12783.3|0
1602019200000|2020-10-06 21:20:00|12790.1|12785.1|12790.3|12785.3|12791.4|12786.4|12788.4|12783.4|0
1602019500000|2020-10-06 21:25:00|12789.9|12784.9|12790.5|12785.5|12791.3|12786.3|12789.3|12784.3|0
1602019800000|2020-10-06 21:30:00|12790.6|12785.6|12791.2|12786.2|12792.1|12787.1|12790.4|12785.4|0
1602020100000|2020-10-06 21:35:00|12791.1|12786.1|12792.5|12787.5|12792.8|12787.8|12791.1|12786.1|0
1602020400000|2020-10-06 21:40:00|12792.6|12787.6|12793.1|12788.1|12793.1|12788.1|12792.5|12787.5|0
1602020700000|2020-10-06 21:45:00|12794.1|12789.1|12792.2|12787.2|12794.1|12789.1|12791.3|12786.3|0
1602021000000|2020-10-06 21:50:00|12792.1|12787.1|12792.2|12787.2|12793.8|12788.8|12792.1|12787.1|0
1602021300000|2020-10-06 21:55:00|12792.3|12787.3|12795.9|12790.9|12796|12791|12792.3|12787.3|0
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12798.4|12793.4|12803.9|12798.9|12778.1|12773.1|0
1602021900000|2020-10-06 22:05:00|12799.3|12794.3|12796.6|12791.6|12801.4|12796.4|12790.3|12785.3|0
1602022200000|2020-10-06 22:10:00|12797|12792|12797.9|12792.9|12798.8|12793.8|12793.9|12788.9|0
1602022500000|2020-10-06 22:15:00|12798.8|12793.8|12802.4|12797.4|12802.8|12797.8|12794.4|12789.4|0
1602022800000|2020-10-06 22:20:00|12803.3|12798.3|12801.6|12796.6|12805|12800|12798.1|12793.1|0
1602023100000|2020-10-06 22:25:00|12801.5|12796.5|12795|12790|12802.9|12797.9|12794.1|12789.1|0
1602023400000|2020-10-06 22:30:00|12795.8|12790.8|12801.7|12796.7|12809.4|12804.4|12795.8|12790.8|0
1602023700000|2020-10-06 22:35:00|12801.8|12796.8|12803.6|12798.6|12807.9|12802.9|12800.2|12795.2|0
1602024000000|2020-10-06 22:40:00|12804|12799|12805.3|12800.3|12808.1|12803.1|12801.2|12796.2|0
1602024300000|2020-10-06 22:45:00|12805.8|12800.8|12790.2|12785.2|12806.6|12801.6|12787.6|12782.6|0
1602024600000|2020-10-06 22:50:00|12789.3|12784.3|12773.3|12768.3|12793.7|12788.7|12773.3|12768.3|0
1602024900000|2020-10-06 22:55:00|12773.7|12768.7|12786.1|12781.1|12789|12784|12766.9|12761.9|0
1602025200000|2020-10-06 23:00:00|12784.8|12779.8|12798.1|12793.1|12802.1|12797.1|12780.8|12775.8|0
1602025500000|2020-10-06 23:05:00|12797.7|12792.7|12791.9|12786.9|12798.5|12793.5|12786.7|12781.7|0
1602025800000|2020-10-06 23:10:00|12791.5|12786.5|12789.5|12784.5|12794.2|12789.2|12782.5|12777.5|0
1602026100000|2020-10-06 23:15:00|12789.9|12784.9|12795.1|12790.1|12801.9|12796.9|12787.3|12782.3|0
1602026400000|2020-10-06 23:20:00|12796|12791|12803.7|12798.7|12803.7|12798.7|12795.1|12790.1|0
1602026700000|2020-10-06 23:25:00|12802.8|12797.8|12799.6|12794.6|12808.5|12803.5|12797.4|12792.4|0
1602027000000|2020-10-06 23:30:00|12800|12795|12801.9|12796.9|12804.2|12799.2|12797.1|12792.1|0
1602027300000|2020-10-06 23:35:00|12802|12797|12794.2|12789.2|12811.5|12806.5|12787.3|12782.3|0
1602027600000|2020-10-06 23:40:00|12794.6|12789.6|12805.5|12800.5|12807.6|12802.6|12793.8|12788.8|0
1602027900000|2020-10-06 23:45:00|12805.1|12800.1|12812.3|12807.3|12818.6|12813.6|12805.1|12800.1|0
1602028200000|2020-10-06 23:50:00|12812.7|12807.7|12814.2|12809.2|12816.8|12811.8|12810.9|12805.9|0
1602028500000|2020-10-06 23:55:00|12815.1|12810.1|12811|12806|12815.1|12810.1|12810.2|12805.2|0
1602028800000|2020-10-07 00:00:00|12811.1|12806.1|12816.5|12811.5|12819|12814|12806.8|12801.8|0
1602029100000|2020-10-07 00:05:00|12815.6|12810.6|12820|12815|12820.5|12815.5|12811.7|12806.7|0
1602029400000|2020-10-07 00:10:00|12819.1|12814.1|12823|12818|12826.9|12821.9|12817.4|12812.4|0
1602029700000|2020-10-07 00:15:00|12822.6|12817.6|12829.2|12825.2|12829.5|12825.5|12817.5|12813.5|72
1602030000000|2020-10-07 00:20:00|12828.7|12824.7|12828.5|12824.5|12830.7|12826.7|12822.2|12818.2|25
1602030300000|2020-10-07 00:25:00|12828.2|12824.2|12825.5|12821.5|12830.5|12826.5|12821.7|12817.7|28
1602030600000|2020-10-07 00:30:00|12825.2|12821.2|12820|12816|12825.2|12821.2|12817.7|12813.7|113
1602030900000|2020-10-07 00:35:00|12819.2|12815.2|12815|12811|12819.5|12815.5|12812.2|12808.2|22
1602031200000|2020-10-07 00:40:00|12815.2|12811.2|12821|12817|12822.5|12818.5|12814.7|12810.7|104
1602031500000|2020-10-07 00:45:00|12822|12818|12820.2|12816.2|12827.5|12823.5|12818.7|12814.7|83
1602031800000|2020-10-07 00:50:00|12818.5|12814.5|12819.5|12815.5|12825.2|12821.2|12817.2|12813.2|135
1602032100000|2020-10-07 00:55:00|12819.7|12815.7|12825|12821|12825.7|12821.7|12819.5|12815.5|9
1602032400000|2020-10-07 01:00:00|12824.7|12820.7|12813|12809|12824.7|12820.7|12803.5|12799.5|38
1602032700000|2020-10-07 01:05:00|12813.2|12809.2|12812.7|12808.7|12818.7|12814.7|12812.7|12808.7|2
1602033000000|2020-10-07 01:10:00|12813|12809|12816.7|12812.7|12822.5|12818.5|12813|12809|14
1602033300000|2020-10-07 01:15:00|12817|12813|12832.7|12828.7|12834.2|12830.2|12817|12813|26
1602033600000|2020-10-07 01:20:00|12834.2|12830.2|12831.7|12827.7|12834.2|12830.2|12828.5|12824.5|52
1602033900000|2020-10-07 01:25:00|12831.5|12827.5|12823.7|12819.7|12831.5|12827.5|12822.5|12818.5|22
1602034200000|2020-10-07 01:30:00|12823.5|12819.5|12820|12816|12824.2|12820.2|12814.5|12810.5|34
1602034500000|2020-10-07 01:35:00|12822.7|12818.7|12822.5|12818.5|12824.7|12820.7|12815.2|12811.2|10
1602034800000|2020-10-07 01:40:00|12820.7|12816.7|12823.5|12819.5|12825.5|12821.5|12819.5|12815.5|6
1602035100000|2020-10-07 01:45:00|12823.2|12819.2|12838.5|12834.5|12838.5|12834.5|12823.2|12819.2|21
1602035400000|2020-10-07 01:50:00|12838.7|12834.7|12841.2|12837.2|12841.5|12837.5|12836.2|12832.2|12
1602035700000|2020-10-07 01:55:00|12841.5|12837.5|12856.7|12852.7|12863|12859|12841.5|12837.5|39
1602036000000|2020-10-07 02:00:00|12856.5|12852.5|12870.5|12866.5|12874.2|12870.2|12855.7|12851.7|44
1602036300000|2020-10-07 02:05:00|12870.7|12866.7|12865.7|12861.7|12870.7|12866.7|12859.2|12855.2|14
1602036600000|2020-10-07 02:10:00|12866|12862|12861.5|12857.5|12866.2|12862.2|12859.5|12855.5|8
1602036900000|2020-10-07 02:15:00|12861.2|12857.2|12872|12868|12886|12882|12859.7|12855.7|117
1602037200000|2020-10-07 02:20:00|12871.7|12867.7|12852.2|12848.2|12871.7|12867.7|12849.2|12845.2|55
1602037500000|2020-10-07 02:25:00|12850.7|12846.7|12852.7|12848.7|12859.7|12855.7|12849.7|12845.7|14
1602037800000|2020-10-07 02:30:00|12855.2|12851.2|12847.5|12843.5|12856.7|12852.7|12843.7|12839.7|15
1602038100000|2020-10-07 02:35:00|12847.7|12843.7|12855.2|12851.2|12855.2|12851.2|12845|12841|11
1602038400000|2020-10-07 02:40:00|12855|12851|12839.2|12835.2|12855|12851|12837|12833|27
1602038700000|2020-10-07 02:45:00|12839|12835|12852|12848|12853.7|12849.7|12838.2|12834.2|11
1602039000000|2020-10-07 02:50:00|12852.2|12848.2|12852.2|12848.2|12857.2|12853.2|12852|12848|9
1602039300000|2020-10-07 02:55:00|12852.5|12848.5|12846.5|12842.5|12857|12853|12846.5|12842.5|11
1602039600000|2020-10-07 03:00:00|12847.2|12843.2|12855|12851|12860.2|12856.2|12847.2|12843.2|155
1602039900000|2020-10-07 03:05:00|12855.5|12851.5|12860.7|12856.7|12861.2|12857.2|12855.5|12851.5|11
1602040200000|2020-10-07 03:10:00|12863|12859|12861|12857|12863|12859|12857.2|12853.2|9
1602040500000|2020-10-07 03:15:00|12860.7|12856.7|12856.2|12852.2|12862.5|12858.5|12853.7|12849.7|35
1602040800000|2020-10-07 03:20:00|12855.2|12851.2|12853.7|12849.7|12855.2|12851.2|12845.5|12841.5|25
1602041100000|2020-10-07 03:25:00|12854|12850|12859|12855|12862.2|12858.2|12853.5|12849.5|117
1602041400000|2020-10-07 03:30:00|12858.7|12854.7|12862.7|12858.7|12862.7|12858.7|12858|12854|36
1602041700000|2020-10-07 03:35:00|12862.5|12858.5|12859.2|12855.2|12862.5|12858.5|12859|12855|5
1602042000000|2020-10-07 03:40:00|12859.5|12855.5|12863|12859|12864.2|12860.2|12859.5|12855.5|2
1602042300000|2020-10-07 03:45:00|12862|12858|12870.5|12866.5|12873.5|12869.5|12858|12854|21
1602042600000|2020-10-07 03:50:00|12870.2|12866.2|12865.2|12861.2|12870.2|12866.2|12863.5|12859.5|8
1602042900000|2020-10-07 03:55:00|12865.5|12861.5|12864.5|12860.5|12866.2|12862.2|12862.2|12858.2|4
1602043200000|2020-10-07 04:00:00|12864.7|12860.7|12866|12862|12869.2|12865.2|12863.2|12859.2|120
1602043500000|2020-10-07 04:05:00|12865.2|12861.2|12867.5|12863.5|12870.5|12866.5|12861.2|12857.2|233
1602043800000|2020-10-07 04:10:00|12866.7|12862.7|12866.7|12862.7|12867.2|12863.2|12865.2|12861.2|4
1602044100000|2020-10-07 04:15:00|12867|12863|12873.7|12869.7|12875.7|12871.7|12865.7|12861.7|48
1602044400000|2020-10-07 04:20:00|12873.2|12869.2|12874|12870|12878.2|12874.2|12872.5|12868.5|93
1602044700000|2020-10-07 04:25:00|12874.7|12870.7|12872|12868|12875.7|12871.7|12870.2|12866.2|42
1602045000000|2020-10-07 04:30:00|12871.7|12867.7|12867.2|12863.2|12873.2|12869.2|12863.2|12859.2|105
1602045300000|2020-10-07 04:35:00|12867.5|12863.5|12867.5|12863.5|12873.7|12869.7|12866|12862|131
1602045600000|2020-10-07 04:40:00|12868.5|12864.5|12873.2|12869.2|12874.5|12870.5|12868.5|12864.5|104
1602045900000|2020-10-07 04:45:00|12873|12869|12873.2|12869.2|12875.2|12871.2|12870.2|12866.2|34
1602046200000|2020-10-07 04:50:00|12871.2|12867.2|12870.5|12866.5|12873.7|12869.7|12868.2|12864.2|108
1602046500000|2020-10-07 04:55:00|12870.7|12866.7|12872.2|12868.2|12873.5|12869.5|12870|12866|22
1602046800000|2020-10-07 05:00:00|12872.7|12868.7|12868.5|12864.5|12873.7|12869.7|12867.5|12863.5|14
1602047100000|2020-10-07 05:05:00|12868.7|12864.7|12877.7|12873.7|12879.7|12875.7|12867.7|12863.7|10
1602047400000|2020-10-07 05:10:00|12877.2|12873.2|12877.7|12873.7|12877.7|12873.7|12874.5|12870.5|14
1602047700000|2020-10-07 05:15:00|12877.5|12873.5|12876.2|12872.2|12880.2|12876.2|12875.5|12871.5|26
1602048000000|2020-10-07 05:20:00|12876.7|12872.7|12865|12861|12876.7|12872.7|12864|12860|107
1602048300000|2020-10-07 05:25:00|12864.5|12860.5|12868.2|12864.2|12869|12865|12857.5|12853.5|150
1602048600000|2020-10-07 05:30:00|12868|12864|12867|12863|12868.5|12864.5|12863|12859|28
1602048900000|2020-10-07 05:35:00|12867.2|12863.2|12883.7|12879.7|12884.7|12880.7|12865.5|12861.5|73
1602049200000|2020-10-07 05:40:00|12884|12880|12899.7|12895.7|12902.7|12898.7|12884|12880|144
1602049500000|2020-10-07 05:45:00|12900.7|12896.7|12895.7|12891.7|12901.2|12897.2|12891.5|12887.5|35
1602049800000|2020-10-07 05:50:00|12896|12892|12893|12889|12896|12892|12890.2|12886.2|21
1602050100000|2020-10-07 05:55:00|12894.5|12890.5|12884|12880|12894.5|12890.5|12876.7|12872.7|106
1602050400000|2020-10-07 06:00:00|12883|12881|12874.7|12872.7|12890.5|12888.5|12867.5|12865.5|424
1602050700000|2020-10-07 06:05:00|12874.5|12872.5|12870.5|12868.5|12879.7|12877.7|12866|12864|272
1602051000000|2020-10-07 06:10:00|12870.2|12868.2|12882.7|12880.7|12882.7|12880.7|12869.7|12867.7|226
1602051300000|2020-10-07 06:15:00|12882.5|12880.5|12895.5|12893.5|12897.2|12895.2|12878.5|12876.5|327
1602051600000|2020-10-07 06:20:00|12895.7|12893.7|12887.5|12885.5|12896.7|12894.7|12885.7|12883.7|215
1602051900000|2020-10-07 06:25:00|12887.2|12885.2|12890.5|12888.5|12891.2|12889.2|12879.5|12877.5|212
1602052200000|2020-10-07 06:30:00|12890.7|12888.7|12896.5|12894.5|12900.5|12898.5|12889.2|12887.2|261
1602052500000|2020-10-07 06:35:00|12896.7|12894.7|12899.5|12897.5|12900.5|12898.5|12892.7|12890.7|159
1602052800000|2020-10-07 06:40:00|12899.2|12897.2|12896.2|12894.2|12907|12905|12894.7|12892.7|210
1602053100000|2020-10-07 06:45:00|12896|12894|12897|12895|12900|12898|12893.5|12891.5|194
1602053400000|2020-10-07 06:50:00|12896.7|12894.7|12895|12893|12900.5|12898.5|12894.2|12892.2|165
1602053700000|2020-10-07 06:55:00|12894.7|12892.7|12903.7|12901.7|12905.2|12903.2|12890.2|12888.2|362
1602054000000|2020-10-07 07:00:00|12903.3|12902.1|12914.3|12913.1|12922.8|12921.6|12901.1|12899.9|1712
1602054300000|2020-10-07 07:05:00|12913.8|12912.6|12947.1|12945.9|12960.6|12959.4|12912.8|12911.6|1958
1602054600000|2020-10-07 07:10:00|12947.3|12946.1|12928.3|12927.1|12955.3|12954.1|12925.6|12924.4|1275
1602054900000|2020-10-07 07:15:00|12928.6|12927.4|12915.6|12914.4|12944.6|12943.4|12914.8|12913.6|954
1602055200000|2020-10-07 07:20:00|12915.8|12914.6|12917.3|12916.1|12928.1|12926.9|12913.6|12912.4|752
1602055500000|2020-10-07 07:25:00|12917.6|12916.4|12933.3|12932.1|12937.3|12936.1|12908.6|12907.4|814
1602055800000|2020-10-07 07:30:00|12933.1|12931.9|12939.6|12938.4|12954.8|12953.6|12929.6|12928.4|871
1602056100000|2020-10-07 07:35:00|12939.8|12938.6|12910.1|12908.9|12945.8|12944.6|12908.6|12907.4|694
1602056400000|2020-10-07 07:40:00|12910.3|12909.1|12910.3|12909.1|12920.8|12919.6|12906.3|12905.1|524
1602056700000|2020-10-07 07:45:00|12910.1|12908.9|12909.6|12908.4|12914.3|12913.1|12899.3|12898.1|693
1602057000000|2020-10-07 07:50:00|12909.3|12908.1|12916.3|12915.1|12918.3|12917.1|12905.8|12904.6|419
1602057300000|2020-10-07 07:55:00|12916.1|12914.9|12919.1|12917.9|12922.3|12921.1|12910.8|12909.6|389
1602057600000|2020-10-07 08:00:00|12919.3|12918.1|12914.2|12913|12920.1|12918.9|12908.9|12907.7|281
1602057900000|2020-10-07 08:05:00|12913.9|12912.7|12908.4|12907.2|12921.2|12920|12892.7|12891.5|554
1602058200000|2020-10-07 08:10:00|12907.7|12906.5|12904.4|12903.2|12910.2|12909|12893.9|12892.7|392
1602058500000|2020-10-07 08:15:00|12903.4|12902.2|12901.2|12900|12908.9|12907.7|12897.2|12896|365
1602058800000|2020-10-07 08:20:00|12900.9|12899.7|12904.9|12903.7|12905.4|12904.2|12884.9|12883.7|550
1602059100000|2020-10-07 08:25:00|12904.7|12903.5|12887.4|12886.2|12904.7|12903.5|12884.7|12883.5|337
1602059400000|2020-10-07 08:30:00|12887.7|12886.5|12888.4|12887.2|12889.9|12888.7|12879.7|12878.5|537
1602059700000|2020-10-07 08:35:00|12888.9|12887.7|12900.4|12899.2|12903.7|12902.5|12883.4|12882.2|491
1602060000000|2020-10-07 08:40:00|12900.2|12899|12897.4|12896.2|12905.4|12904.2|12892.9|12891.7|316
1602060300000|2020-10-07 08:45:00|12897.2|12896|12899.9|12898.7|12908.4|12907.2|12893.9|12892.7|502
1602060600000|2020-10-07 08:50:00|12899.7|12898.5|12900.4|12899.2|12907.4|12906.2|12894.2|12893|331
1602060900000|2020-10-07 08:55:00|12900.2|12899|12897.3|12896.1|12905.4|12904.2|12895.6|12894.4|214
1602061200000|2020-10-07 09:00:00|12896.8|12895.6|12889.3|12888.1|12897.8|12896.6|12885.1|12883.9|341
1602061500000|2020-10-07 09:05:00|12889.8|12888.6|12877.8|12876.6|12891.6|12890.4|12877.3|12876.1|399
1602061800000|2020-10-07 09:10:00|12878.1|12876.9|12870.8|12869.6|12878.1|12876.9|12869.8|12868.6|689
1602062100000|2020-10-07 09:15:00|12870.6|12869.4|12873.8|12872.6|12877.8|12876.6|12869.3|12868.1|271
1602062400000|2020-10-07 09:20:00|12873.6|12872.4|12882.8|12881.6|12887.3|12886.1|12872.1|12870.9|306
1602062700000|2020-10-07 09:25:00|12883.1|12881.9|12881.8|12880.6|12883.6|12882.4|12874.8|12873.6|212
1602063000000|2020-10-07 09:30:00|12882.6|12881.4|12877.8|12876.6|12885.8|12884.6|12877.8|12876.6|213
1602063300000|2020-10-07 09:35:00|12877.6|12876.4|12887.8|12886.6|12889.6|12888.4|12876.8|12875.6|193
1602063600000|2020-10-07 09:40:00|12887.6|12886.4|12893.3|12892.1|12894.8|12893.6|12884.8|12883.6|203
1602063900000|2020-10-07 09:45:00|12893.6|12892.4|12885.3|12884.1|12893.6|12892.4|12881.8|12880.6|233
1602064200000|2020-10-07 09:50:00|12885.1|12883.9|12880.8|12879.6|12887.1|12885.9|12880.1|12878.9|163
1602064500000|2020-10-07 09:55:00|12880.6|12879.4|12868.3|12867.1|12881.3|12880.1|12867.8|12866.6|341
1602064800000|2020-10-07 10:00:00|12868.1|12866.9|12869.8|12868.6|12871.8|12870.6|12863.3|12862.1|378
1602065100000|2020-10-07 10:05:00|12870.3|12869.1|12861.3|12860.1|12873.8|12872.6|12859.3|12858.1|322
1602065400000|2020-10-07 10:10:00|12860.6|12859.4|12872.3|12871.1|12872.8|12871.6|12856.1|12854.9|270
1602065700000|2020-10-07 10:15:00|12872.1|12870.9|12869.1|12867.9|12874.8|12873.6|12867.8|12866.6|213
1602066000000|2020-10-07 10:20:00|12868.8|12867.6|12873.3|12872.1|12873.6|12872.4|12863.3|12862.1|268
1602066300000|2020-10-07 10:25:00|12873.1|12871.9|12865.6|12864.4|12873.8|12872.6|12863.6|12862.4|118
1602066600000|2020-10-07 10:30:00|12865.3|12864.1|12868.8|12867.6|12869.6|12868.4|12860.8|12859.6|223
1602066900000|2020-10-07 10:35:00|12869.1|12867.9|12863.3|12862.1|12869.8|12868.6|12860.8|12859.6|304
1602067200000|2020-10-07 10:40:00|12863.6|12862.4|12852.8|12851.6|12863.6|12862.4|12851.8|12850.6|273
1602067500000|2020-10-07 10:45:00|12852.6|12851.4|12861.6|12860.4|12862.8|12861.6|12851.3|12850.1|252
1602067800000|2020-10-07 10:50:00|12861.3|12860.1|12872.3|12871.1|12872.6|12871.4|12857.3|12856.1|304
1602068100000|2020-10-07 10:55:00|12872.6|12871.4|12882.8|12881.6|12883.3|12882.1|12871.3|12870.1|431
1602068400000|2020-10-07 11:00:00|12881.8|12880.6|12869.1|12867.9|12883.3|12882.1|12866.3|12865.1|449
1602068700000|2020-10-07 11:05:00|12869.3|12868.1|12866.1|12864.9|12872.1|12870.9|12864.8|12863.6|202
1602069000000|2020-10-07 11:10:00|12865.8|12864.6|12855.8|12854.6|12867.8|12866.6|12851.8|12850.6|288
1602069300000|2020-10-07 11:15:00|12855.6|12854.4|12847.3|12846.1|12857.8|12856.6|12842.3|12841.1|450
1602069600000|2020-10-07 11:20:00|12847.1|12845.9|12840.8|12839.6|12847.8|12846.6|12836.8|12835.6|284
1602069900000|2020-10-07 11:25:00|12840.6|12839.4|12840.6|12839.4|12843.3|12842.1|12836.8|12835.6|287
1602070200000|2020-10-07 11:30:00|12840.1|12838.9|12839.6|12838.4|12843.3|12842.1|12836.8|12835.6|213
1602070500000|2020-10-07 11:35:00|12839.3|12838.1|12842.6|12841.4|12844.1|12842.9|12837.3|12836.1|231
1602070800000|2020-10-07 11:40:00|12842.8|12841.6|12846.6|12845.4|12850.3|12849.1|12842.8|12841.6|305
1602071100000|2020-10-07 11:45:00|12846.3|12845.1|12851.3|12850.1|12852.8|12851.6|12841.8|12840.6|193
1602071400000|2020-10-07 11:50:00|12851.1|12849.9|12839.8|12838.6|12851.8|12850.6|12839.8|12838.6|233
1602071700000|2020-10-07 11:55:00|12839.6|12838.4|12850.6|12849.4|12851.8|12850.6|12835.3|12834.1|366
1602072000000|2020-10-07 12:00:00|12850.3|12849.1|12850.8|12849.6|12854.6|12853.4|12845.6|12844.4|271
1602072300000|2020-10-07 12:05:00|12851.1|12849.9|12852.3|12851.1|12857.1|12855.9|12846.1|12844.9|343
1602072600000|2020-10-07 12:10:00|12852.1|12850.9|12852.8|12851.6|12858.3|12857.1|12850.1|12848.9|370
1602072900000|2020-10-07 12:15:00|12852.6|12851.4|12854.3|12853.1|12859.1|12857.9|12849.3|12848.1|203
1602073200000|2020-10-07 12:20:00|12854.6|12853.4|12849.8|12848.6|12855.1|12853.9|12846.8|12845.6|276
1602073500000|2020-10-07 12:25:00|12850.1|12848.9|12844.3|12843.1|12850.1|12848.9|12838.1|12836.9|319
1602073800000|2020-10-07 12:30:00|12844.1|12842.9|12845.3|12844.1|12853.8|12852.6|12839.3|12838.1|436
1602074100000|2020-10-07 12:35:00|12845.1|12843.9|12854.1|12852.9|12856.3|12855.1|12843.3|12842.1|357
1602074400000|2020-10-07 12:40:00|12854.3|12853.1|12864.6|12863.4|12865.3|12864.1|12852.3|12851.1|434
1602074700000|2020-10-07 12:45:00|12864.3|12863.1|12866.3|12865.1|12871.3|12870.1|12858.8|12857.6|734
1602075000000|2020-10-07 12:50:00|12866.1|12864.9|12863.8|12862.6|12867.1|12865.9|12857.8|12856.6|371
1602075300000|2020-10-07 12:55:00|12863.6|12862.4|12857.8|12856.6|12868.6|12867.4|12854.8|12853.6|341
1602075600000|2020-10-07 13:00:00|12857.3|12856.1|12856.8|12855.6|12861.3|12860.1|12852.1|12850.9|365
1602075900000|2020-10-07 13:05:00|12857.1|12855.9|12860.3|12859.1|12862.6|12861.4|12856.1|12854.9|256
1602076200000|2020-10-07 13:10:00|12860.1|12858.9|12862.6|12861.4|12864.6|12863.4|12858.3|12857.1|231
1602076500000|2020-10-07 13:15:00|12862.8|12861.6|12847.6|12846.4|12862.8|12861.6|12839.3|12838.1|587
1602076800000|2020-10-07 13:20:00|12847.3|12846.1|12844.8|12843.6|12848.6|12847.4|12839.3|12838.1|302
1602077100000|2020-10-07 13:25:00|12845.1|12843.9|12844.1|12842.9|12852.8|12851.6|12842.8|12841.6|354
1602077400000|2020-10-07 13:30:00|12844.3|12843.1|12872.3|12871.1|12874.8|12873.6|12841.3|12840.1|1153
1602077700000|2020-10-07 13:35:00|12871.8|12870.6|12856.3|12855.1|12880.1|12878.9|12855.6|12854.4|998
1602078000000|2020-10-07 13:40:00|12856.6|12855.4|12861.6|12860.4|12864.6|12863.4|12854.1|12852.9|497
1602078300000|2020-10-07 13:45:00|12861.3|12860.1|12867.8|12866.6|12874.1|12872.9|12856.8|12855.6|439
1602078600000|2020-10-07 13:50:00|12867.6|12866.4|12880.3|12879.1|12884.3|12883.1|12863.8|12862.6|517
1602078900000|2020-10-07 13:55:00|12882.3|12881.1|12866.8|12865.6|12883.8|12882.6|12860.1|12858.9|479
1602079200000|2020-10-07 14:00:00|12866.3|12865.1|12860.8|12859.6|12870.1|12868.9|12853.3|12852.1|597
1602079500000|2020-10-07 14:05:00|12861.1|12859.9|12863.8|12862.6|12867.3|12866.1|12850.3|12849.1|554
1602079800000|2020-10-07 14:10:00|12864.1|12862.9|12854.1|12852.9|12867.3|12866.1|12849.6|12848.4|432
1602080100000|2020-10-07 14:15:00|12854.3|12853.1|12871.8|12870.6|12871.8|12870.6|12850.6|12849.4|412
1602080400000|2020-10-07 14:20:00|12871.6|12870.4|12873.6|12872.4|12879.8|12878.6|12868.8|12867.6|446
1602080700000|2020-10-07 14:25:00|12873.8|12872.6|12873.9|12872.7|12879.4|12878.2|12864.3|12863.1|498
1602081000000|2020-10-07 14:30:00|12874.1|12872.9|12885.6|12884.4|12892.4|12891.2|12869.1|12867.9|649
1602081300000|2020-10-07 14:35:00|12885.4|12884.2|12881.6|12880.4|12885.4|12884.2|12877.6|12876.4|294
1602081600000|2020-10-07 14:40:00|12882.1|12880.9|12886.6|12885.4|12891.1|12889.9|12876.9|12875.7|408
1602081900000|2020-10-07 14:45:00|12886.9|12885.7|12896.1|12894.9|12896.1|12894.9|12884.9|12883.7|392
1602082200000|2020-10-07 14:50:00|12895.9|12894.7|12892.9|12891.7|12899.4|12898.2|12891.1|12889.9|324
1602082500000|2020-10-07 14:55:00|12892.6|12891.4|12897.9|12896.7|12901.9|12900.7|12889.6|12888.4|357
1602082800000|2020-10-07 15:00:00|12898.1|12896.9|12903.1|12901.9|12904.1|12902.9|12893.9|12892.7|342
1602083100000|2020-10-07 15:05:00|12902.9|12901.7|12912.6|12911.4|12917.1|12915.9|12901.9|12900.7|635
1602083400000|2020-10-07 15:10:00|12912.9|12911.7|12910.6|12909.4|12917.4|12916.2|12906.6|12905.4|472
1602083700000|2020-10-07 15:15:00|12910.4|12909.2|12904.6|12903.4|12911.1|12909.9|12901.9|12900.7|416
1602084000000|2020-10-07 15:20:00|12905.1|12903.9|12912.1|12910.9|12914.6|12913.4|12902.6|12901.4|469
1602084300000|2020-10-07 15:25:00|12911.9|12910.7|12909.6|12908.4|12922.6|12921.4|12897.4|12896.2|1200
1602084600000|2020-10-07 15:30:00|12910|12908|12926.3|12924.3|12926.8|12924.8|12909.8|12907.8|1175
1602084900000|2020-10-07 15:35:00|12926|12924|12928.5|12926.5|12933.3|12931.3|12920|12918|965
1602085200000|2020-10-07 15:40:00|12928.3|12926.3|12922|12920|12931.5|12929.5|12919.5|12917.5|321
1602085500000|2020-10-07 15:45:00|12922.3|12920.3|12917.5|12915.5|12924|12922|12915|12913|195
1602085800000|2020-10-07 15:50:00|12917.8|12915.8|12916|12914|12920.3|12918.3|12914.8|12912.8|106
1602086100000|2020-10-07 15:55:00|12916.3|12914.3|12917|12915|12923.5|12921.5|12916|12914|149
1602086400000|2020-10-07 16:00:00|12916.8|12914.8|12918|12916|12920.3|12918.3|12915.3|12913.3|102
1602086700000|2020-10-07 16:05:00|12918.3|12916.3|12922.5|12920.5|12926.5|12924.5|12917.5|12915.5|186
1602087000000|2020-10-07 16:10:00|12922.8|12920.8|12923|12921|12924.5|12922.5|12920.3|12918.3|73
1602087300000|2020-10-07 16:15:00|12922.8|12920.8|12920.5|12918.5|12925|12923|12917.3|12915.3|135
1602087600000|2020-10-07 16:20:00|12920.8|12918.8|12921.5|12919.5|12922.5|12920.5|12916.8|12914.8|69
1602087900000|2020-10-07 16:25:00|12921.8|12919.8|12902.5|12900.5|12925|12923|12896.3|12894.3|574
1602088200000|2020-10-07 16:30:00|12902.8|12900.8|12913.5|12911.5|12919.5|12917.5|12902|12900|306
1602088500000|2020-10-07 16:35:00|12913|12911|12917|12915|12917.8|12915.8|12906.8|12904.8|194
1602088800000|2020-10-07 16:40:00|12917.3|12915.3|12913.5|12911.5|12919.5|12917.5|12912.5|12910.5|161
1602089100000|2020-10-07 16:45:00|12913.8|12911.8|12913.5|12911.5|12914.5|12912.5|12908.5|12906.5|119
1602089400000|2020-10-07 16:50:00|12913.8|12911.8|12909|12907|12914|12912|12907|12905|81
1602089700000|2020-10-07 16:55:00|12908.8|12906.8|12916.3|12914.3|12917|12915|12907.8|12905.8|70
1602090000000|2020-10-07 17:00:00|12916|12914|12918.3|12916.3|12919.5|12917.5|12913.8|12911.8|112
1602090300000|2020-10-07 17:05:00|12918|12916|12915|12913|12920|12918|12913.3|12911.3|68
1602090600000|2020-10-07 17:10:00|12915.3|12913.3|12911|12909|12916.3|12914.3|12911|12909|108
1602090900000|2020-10-07 17:15:00|12910.8|12908.8|12910.8|12908.8|12915.3|12913.3|12907.8|12905.8|135
1602091200000|2020-10-07 17:20:00|12910.5|12908.5|12914|12912|12914.5|12912.5|12907.8|12905.8|94
1602091500000|2020-10-07 17:25:00|12913.8|12911.8|12910|12908|12914|12912|12907.3|12905.3|46
1602091800000|2020-10-07 17:30:00|12909.8|12907.8|12910.3|12908.3|12913|12911|12908.5|12906.5|60
1602092100000|2020-10-07 17:35:00|12910.5|12908.5|12912|12910|12913|12911|12909.3|12907.3|46
1602092400000|2020-10-07 17:40:00|12911.8|12909.8|12923|12921|12923.8|12921.8|12911|12909|168
1602092700000|2020-10-07 17:45:00|12922.8|12920.8|12929.3|12927.3|12929.5|12927.5|12920.8|12918.8|166
1602093000000|2020-10-07 17:50:00|12929.5|12927.5|12940|12938|12940.3|12938.3|12929|12927|241
1602093300000|2020-10-07 17:55:00|12939.8|12937.8|12928|12926|12941.5|12939.5|12926.3|12924.3|228
1602093600000|2020-10-07 18:00:00|12928.3|12926.3|12930.3|12928.3|12937|12935|12928.3|12926.3|119
1602093900000|2020-10-07 18:05:00|12930.5|12928.5|12925.3|12923.3|12933.3|12931.3|12921.8|12919.8|165
1602094200000|2020-10-07 18:10:00|12925.5|12923.5|12929.5|12927.5|12930|12928|12923.8|12921.8|154
1602094500000|2020-10-07 18:15:00|12929.8|12927.8|12938.8|12936.8|12939.8|12937.8|12926.5|12924.5|175
1602094800000|2020-10-07 18:20:00|12938.5|12936.5|12944.3|12942.3|12948.8|12946.8|12936|12934|282
1602095100000|2020-10-07 18:25:00|12944|12942|12944.5|12942.5|12945.3|12943.3|12940.8|12938.8|233
1602095400000|2020-10-07 18:30:00|12944.8|12942.8|12946|12944|12950|12948|12943.8|12941.8|119
1602095700000|2020-10-07 18:35:00|12946.3|12944.3|12944|12942|12947.3|12945.3|12943|12941|100
1602096000000|2020-10-07 18:40:00|12945.3|12943.3|12938.3|12936.3|12945.3|12943.3|12934.3|12932.3|150
1602096300000|2020-10-07 18:45:00|12938.8|12936.8|12942|12940|12944.5|12942.5|12938.3|12936.3|56
1602096600000|2020-10-07 18:50:00|12941.3|12939.3|12949.8|12947.8|12949.8|12947.8|12941.3|12939.3|68
1602096900000|2020-10-07 18:55:00|12949.5|12947.5|12951.8|12949.8|12955.3|12953.3|12948.8|12946.8|141
1602097200000|2020-10-07 19:00:00|12952.5|12950.5|12954|12952|12954|12952|12948.5|12946.5|101
1602097500000|2020-10-07 19:05:00|12954.3|12952.3|12956.8|12954.8|12957.3|12955.3|12952|12950|151
1602097800000|2020-10-07 19:10:00|12956.5|12954.5|12962|12960|12963.5|12961.5|12955.5|12953.5|245
1602098100000|2020-10-07 19:15:00|12962.3|12960.3|12955|12953|12963.5|12961.5|12953.8|12951.8|125
1602098400000|2020-10-07 19:20:00|12955.5|12953.5|12956.5|12954.5|12958.3|12956.3|12953.5|12951.5|69
1602098700000|2020-10-07 19:25:00|12956.8|12954.8|12956.3|12954.3|12957.3|12955.3|12953.3|12951.3|53
1602099000000|2020-10-07 19:30:00|12956.5|12954.5|12948|12946|12958.3|12956.3|12947.5|12945.5|122
1602099300000|2020-10-07 19:35:00|12948.8|12946.8|12950.8|12948.8|12950.8|12948.8|12942.8|12940.8|115
1602099600000|2020-10-07 19:40:00|12950.5|12948.5|12950.3|12948.3|12954.5|12952.5|12949|12947|59
1602099900000|2020-10-07 19:45:00|12951.5|12949.5|12953.8|12951.8|12954|12952|12945.5|12943.5|121
1602100200000|2020-10-07 19:50:00|12954|12952|12963.3|12961.3|12964|12962|12952.3|12950.3|251
1602100500000|2020-10-07 19:55:00|12963|12961|12945.8|12943.8|12963|12961|12945.3|12943.3|388
1602100800000|2020-10-07 20:00:00|12945.5|12940.5|12943.9|12938.9|12948.2|12943.2|12939.6|12934.6|8
1602101100000|2020-10-07 20:05:00|12944.8|12939.8|12937.8|12932.8|12944.8|12939.8|12936.6|12931.6|0
1602101400000|2020-10-07 20:10:00|12938.7|12933.7|12952.8|12947.8|12953.3|12948.3|12937.9|12932.9|0
1602101700000|2020-10-07 20:15:00|12952.7|12947.7|12952.5|12947.5|12953.8|12948.8|12951.3|12946.3|0
1602102000000|2020-10-07 20:20:00|12952.3|12947.3|12951.4|12946.4|12952.4|12947.4|12951.4|12946.4|0
1602102300000|2020-10-07 20:25:00|12951.6|12946.6|12952.4|12947.4|12952.4|12947.4|12951.2|12946.2|0
1602102600000|2020-10-07 20:30:00|12951.7|12946.7|12956.2|12951.2|12957.3|12952.3|12950.4|12945.4|0
1602102900000|2020-10-07 20:35:00|12955.4|12950.4|12951.8|12946.8|12956.2|12951.2|12950.1|12945.1|0
1602103200000|2020-10-07 20:40:00|12950.9|12945.9|12946.7|12941.7|12952.6|12947.6|12945|12940|0
1602103500000|2020-10-07 20:45:00|12947.6|12942.6|12953.5|12948.5|12954.3|12949.3|12945.7|12940.7|0
1602103800000|2020-10-07 20:50:00|12952.6|12947.6|12946.6|12941.6|12954.3|12949.3|12946.6|12941.6|0
1602104100000|2020-10-07 20:55:00|12947.4|12942.4|12950.2|12945.2|12951.5|12946.5|12946.6|12941.6|0
1602104400000|2020-10-07 21:00:00|12950.1|12945.1|12951.4|12946.4|12952|12947|12948.4|12943.4|0
1602104700000|2020-10-07 21:05:00|12952|12947|12948.9|12943.9|12952|12947|12948.9|12943.9|0
1602105000000|2020-10-07 21:10:00|12949.1|12944.1|12949.4|12944.4|12951|12946|12948.9|12943.9|0
1602105300000|2020-10-07 21:15:00|12951|12946|12951.1|12946.1|12951.5|12946.5|12950.2|12945.2|0
1602105600000|2020-10-07 21:20:00|12950.5|12945.5|12948.8|12943.8|12950.5|12945.5|12948.8|12943.8|0
1602105900000|2020-10-07 21:25:00|12949.7|12944.7|12951|12946|12951|12946|12949.1|12944.1|0
1602106200000|2020-10-07 21:30:00|12951.3|12946.3|12951.1|12946.1|12951.3|12946.3|12951.1|12946.1|0
1602106500000|2020-10-07 21:35:00|12952.2|12947.2|12951.1|12946.1|12952.2|12947.2|12950.9|12945.9|0
1602106800000|2020-10-07 21:40:00|12951|12946|12949|12944|12951|12946|12948.9|12943.9|0
1602107100000|2020-10-07 21:45:00|12948.9|12943.9|12950.1|12945.1|12950.1|12945.1|12948.2|12943.2|0
1602107400000|2020-10-07 21:50:00|12950.4|12945.4|12950.7|12945.7|12950.7|12945.7|12950.2|12945.2|0
1602107700000|2020-10-07 21:55:00|12950.8|12945.8|12950.1|12945.1|12950.8|12945.8|12949.8|12944.8|0
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|12953.6|12948.6|12953.6|12948.6|12942.5|12937.5|0
1602108300000|2020-10-07 22:05:00|12954.5|12949.5|12952.7|12947.7|12954.5|12949.5|12951|12946|0
1602108600000|2020-10-07 22:10:00|12953.1|12948.1|12956|12951|12956|12951|12950.1|12945.1|0
1602108900000|2020-10-07 22:15:00|12955.9|12950.9|12954.7|12949.7|12958.1|12953.1|12952.5|12947.5|0
1602109200000|2020-10-07 22:20:00|12954.3|12949.3|12962.9|12957.9|12964.5|12959.5|12954.3|12949.3|0
1602109500000|2020-10-07 22:25:00|12963|12958|12959.2|12954.2|12963|12958|12958.6|12953.6|0
1602109800000|2020-10-07 22:30:00|12958.8|12953.8|12963.5|12958.5|12964.3|12959.3|12958.8|12953.8|0
1602110100000|2020-10-07 22:35:00|12963.9|12958.9|12963.7|12958.7|12965.3|12960.3|12961.2|12956.2|0
1602110400000|2020-10-07 22:40:00|12963.6|12958.6|12958.1|12953.1|12963.6|12958.6|12957.2|12952.2|0
1602110700000|2020-10-07 22:45:00|12958.9|12953.9|12963.3|12958.3|12966.2|12961.2|12958.9|12953.9|0
1602111000000|2020-10-07 22:50:00|12962.5|12957.5|12966.1|12961.1|12966.7|12961.7|12961.6|12956.6|0
1602111300000|2020-10-07 22:55:00|12965.7|12960.7|12961.7|12956.7|12965.7|12960.7|12961.7|12956.7|0
1602111600000|2020-10-07 23:00:00|12961.3|12956.3|12961.5|12956.5|12962.3|12957.3|12960.1|12955.1|0
1602111900000|2020-10-07 23:05:00|12961.9|12956.9|12961.4|12956.4|12963.2|12958.2|12960.6|12955.6|0
1602112200000|2020-10-07 23:10:00|12961.8|12956.8|12958.7|12953.7|12961.8|12956.8|12958.3|12953.3|0
1602112500000|2020-10-07 23:15:00|12957.8|12952.8|12958.6|12953.6|12959.5|12954.5|12957.8|12952.8|0
1602112800000|2020-10-07 23:20:00|12959|12954|12959.1|12954.1|12960.3|12955.3|12958.4|12953.4|0
1602113100000|2020-10-07 23:25:00|12958.7|12953.7|12961|12956|12961.5|12956.5|12957.6|12952.6|0
1602113400000|2020-10-07 23:30:00|12960.1|12955.1|12966.7|12961.7|12967.7|12962.7|12956.7|12951.7|0
1602113700000|2020-10-07 23:35:00|12967.1|12962.1|12978.1|12973.1|12979.4|12974.4|12967.1|12962.1|0
1602114000000|2020-10-07 23:40:00|12978.5|12973.5|12977.8|12972.8|12980.5|12975.5|12977|12972|0
1602114300000|2020-10-07 23:45:00|12977.9|12972.9|12980.5|12975.5|12981.3|12976.3|12976.7|12971.7|0
1602114600000|2020-10-07 23:50:00|12979.7|12974.7|12979.5|12974.5|12982.4|12977.4|12978.8|12973.8|0
1602114900000|2020-10-07 23:55:00|12978.6|12973.6|12977.7|12972.7|12981.1|12976.1|12977.7|12972.7|0
1602115200000|2020-10-08 00:00:00|12978.5|12973.5|12969.3|12964.3|12978.9|12973.9|12968.4|12963.4|0
1602115500000|2020-10-08 00:05:00|12968.4|12963.4|12965.7|12960.7|12971.6|12966.6|12964.9|12959.9|0
1602115800000|2020-10-08 00:10:00|12964|12959|12960.7|12955.7|12970.1|12965.1|12959|12954|0
1602116100000|2020-10-08 00:15:00|12958.7|12953.7|12956.3|12952.3|12958.7|12953.8|12939.8|12935.8|65
1602116400000|2020-10-08 00:20:00|12956.5|12952.5|12967|12963|12968|12964|12956.5|12952.5|176
1602116700000|2020-10-08 00:25:00|12966.8|12962.8|12966.5|12962.5|12969.8|12965.8|12960|12956|163
1602117000000|2020-10-08 00:30:00|12965.8|12961.8|12969.3|12965.3|12971|12967|12964|12960|80
1602117300000|2020-10-08 00:35:00|12968.8|12964.8|12961.3|12957.3|12969.8|12965.8|12960.8|12956.8|112
1602117600000|2020-10-08 00:40:00|12960.3|12956.3|12959.5|12955.5|12961.3|12957.3|12957.5|12953.5|15
1602117900000|2020-10-08 00:45:00|12959.8|12955.8|12963|12959|12965.5|12961.5|12955.5|12951.5|81
1602118200000|2020-10-08 00:50:00|12962.8|12958.8|12965.8|12961.8|12966|12962|12962|12958|10
1602118500000|2020-10-08 00:55:00|12966|12962|12953.8|12949.8|12966.8|12962.8|12953.8|12949.8|17
1602118800000|2020-10-08 01:00:00|12954|12950|12952|12948|12961|12957|12949.3|12945.3|15
1602119100000|2020-10-08 01:05:00|12952.3|12948.3|12958.8|12954.8|12961.5|12957.5|12952.3|12948.3|12
1602119400000|2020-10-08 01:10:00|12959|12955|12962.8|12958.8|12963.8|12959.8|12958.5|12954.5|14
1602119700000|2020-10-08 01:15:00|12962.5|12958.5|12958.3|12954.3|12962.5|12958.5|12953.5|12949.5|21
1602120000000|2020-10-08 01:20:00|12960|12956|12951.5|12947.5|12964|12960|12949.8|12945.8|31
1602120300000|2020-10-08 01:25:00|12951.8|12947.8|12957|12953|12957|12953|12946.8|12942.8|73
1602120600000|2020-10-08 01:30:00|12956.3|12952.3|12953|12949|12956.8|12952.8|12942.5|12938.5|46
1602120900000|2020-10-08 01:35:00|12953.3|12949.3|12959.3|12955.3|12963|12959|12953|12949|30
1602121200000|2020-10-08 01:40:00|12958.3|12954.3|12955|12951|12958.3|12954.3|12952.3|12948.3|6
1602121500000|2020-10-08 01:45:00|12955.3|12951.3|12953.5|12949.5|12956.3|12952.3|12951.3|12947.3|11
1602121800000|2020-10-08 01:50:00|12951.8|12947.8|12961.3|12957.3|12963|12959|12951.5|12947.5|18
1602122100000|2020-10-08 01:55:00|12960.8|12956.8|12980.3|12976.3|12986.5|12982.5|12960.8|12956.8|137
1602122400000|2020-10-08 02:00:00|12980.5|12976.5|12974.3|12970.3|12984.8|12980.8|12972.5|12968.5|42
1602122700000|2020-10-08 02:05:00|12973.5|12969.5|12975|12971|12976|12972|12967.5|12963.5|18
1602123000000|2020-10-08 02:10:00|12974.8|12970.8|12969.5|12965.5|12978|12974|12954.8|12950.8|120
1602123300000|2020-10-08 02:15:00|12969.8|12965.8|12970.3|12966.3|12973|12969|12967|12963|33
1602123600000|2020-10-08 02:20:00|12970|12966|12975.3|12971.3|12976.8|12972.8|12967|12963|23
1602123900000|2020-10-08 02:25:00|12975|12971|12968|12964|12975|12971|12961.3|12957.3|43
1602124200000|2020-10-08 02:30:00|12967.8|12963.8|12970.5|12966.5|12971.5|12967.5|12965.8|12961.8|3
1602124500000|2020-10-08 02:35:00|12970.8|12966.8|12973.8|12969.8|12975.3|12971.3|12968.3|12964.3|204
1602124800000|2020-10-08 02:40:00|12973|12969|12977.5|12973.5|12977.5|12973.5|12971|12967|55
1602125100000|2020-10-08 02:45:00|12977.3|12973.3|12974|12970|12983|12979|12974|12970|66
1602125400000|2020-10-08 02:50:00|12975|12971|12977.3|12973.3|12977.3|12973.3|12967.8|12963.8|87
1602125700000|2020-10-08 02:55:00|12978.5|12974.5|12978.3|12974.3|12980.5|12976.5|12974.5|12970.5|36
1602126000000|2020-10-08 03:00:00|12978.5|12974.5|12980.8|12976.8|12984.3|12980.3|12978.3|12974.3|35
1602126300000|2020-10-08 03:05:00|12980.5|12976.5|12981|12977|12984.5|12980.5|12979.5|12975.5|58
1602126600000|2020-10-08 03:10:00|12980.5|12976.5|12981|12977|12984.5|12980.5|12980.3|12976.3|59
1602126900000|2020-10-08 03:15:00|12979.8|12975.8|12977.8|12973.8|12982.8|12978.8|12976|12972|99
1602127200000|2020-10-08 03:20:00|12977.5|12973.5|12975.8|12971.8|12978.5|12974.5|12969.3|12965.3|57
1602127500000|2020-10-08 03:25:00|12975.5|12971.5|12970.5|12966.5|12975.5|12971.5|12970.5|12966.5|40
1602127800000|2020-10-08 03:30:00|12970.3|12966.3|12966.5|12962.5|12970.3|12966.3|12965|12961|38
1602128100000|2020-10-08 03:35:00|12966|12962|12972.3|12968.3|12975.5|12971.5|12965.8|12961.8|71
1602128400000|2020-10-08 03:40:00|12972.5|12968.5|12975.8|12971.8|12976|12972|12970.8|12966.8|50
1602128700000|2020-10-08 03:45:00|12976.3|12972.3|12978.8|12974.8|12983.5|12979.5|12975.3|12971.3|22
1602129000000|2020-10-08 03:50:00|12979|12975|12977.3|12973.3|12979.5|12975.5|12977.3|12973.3|16
1602129300000|2020-10-08 03:55:00|12975.8|12971.8|12972.5|12968.5|12975.8|12971.8|12969.3|12965.3|23
1602129600000|2020-10-08 04:00:00|12972.8|12968.8|12976.8|12972.8|12977|12973|12972.3|12968.3|95
1602129900000|2020-10-08 04:05:00|12976.5|12972.5|12975.5|12971.5|12978.3|12974.3|12969.8|12965.8|127
1602130200000|2020-10-08 04:10:00|12976.8|12972.8|12964.5|12960.5|12976.8|12972.8|12964|12960|70
1602130500000|2020-10-08 04:15:00|12964.3|12960.3|12961.8|12957.8|12966.3|12962.3|12956.5|12952.5|43
1602130800000|2020-10-08 04:20:00|12962|12958|12960|12956|12966.3|12962.3|12959.5|12955.5|24
1602131100000|2020-10-08 04:25:00|12960.3|12956.3|12968.3|12964.3|12968.3|12964.3|12959.5|12955.5|110
1602131400000|2020-10-08 04:30:00|12967.8|12963.8|12972|12968|12972.5|12968.5|12966.3|12962.3|107
1602131700000|2020-10-08 04:35:00|12973.8|12969.8|12978.8|12974.8|12980.8|12976.8|12972.5|12968.5|177
1602132000000|2020-10-08 04:40:00|12979.3|12975.3|12976.5|12972.5|12980.3|12976.3|12975.3|12971.3|30
1602132300000|2020-10-08 04:45:00|12977.3|12973.3|12971.8|12967.8|12977.8|12973.8|12970.3|12966.3|21
1602132600000|2020-10-08 04:50:00|12972.8|12968.8|12976.8|12972.8|12977.5|12973.5|12971.3|12967.3|19
1602132900000|2020-10-08 04:55:00|12977.8|12973.8|12979.3|12975.3|12980|12976|12977|12973|3
1602133200000|2020-10-08 05:00:00|12979|12975|12981|12977|12982.8|12978.8|12978.8|12974.8|42
1602133500000|2020-10-08 05:05:00|12980.8|12976.8|12982|12978|12982.3|12978.3|12977.8|12973.8|18
1602133800000|2020-10-08 05:10:00|12982.3|12978.3|12985|12981|12987.8|12983.8|12982.3|12978.3|38
1602134100000|2020-10-08 05:15:00|12984.8|12980.8|12986.3|12982.3|12986.5|12982.5|12980.3|12976.3|25
1602134400000|2020-10-08 05:20:00|12986.5|12982.5|12982.3|12978.3|12988.3|12984.3|12980.3|12976.3|42
1602134700000|2020-10-08 05:25:00|12982|12978|12976.5|12972.5|12982.8|12978.8|12972|12968|45
1602135000000|2020-10-08 05:30:00|12977|12973|12969.8|12965.8|12978.5|12974.5|12969.5|12965.5|122
1602135300000|2020-10-08 05:35:00|12970|12966|12975.3|12971.3|12977.3|12973.3|12970|12966|54
1602135600000|2020-10-08 05:40:00|12976.5|12972.5|12974.8|12970.8|12978.8|12974.8|12974.8|12970.8|11
1602135900000|2020-10-08 05:45:00|12975.3|12971.3|12970|12966|12975.3|12971.3|12968.3|12964.3|20
1602136200000|2020-10-08 05:50:00|12969.8|12965.8|12973.8|12969.8|12973.8|12969.8|12968.5|12964.5|30
1602136500000|2020-10-08 05:55:00|12975|12971|12971.8|12967.8|12977|12973|12969.8|12965.8|34
1602136800000|2020-10-08 06:00:00|12970.8|12968.8|12986.3|12984.3|12997.3|12995.3|12968.8|12966.8|391
1602137100000|2020-10-08 06:05:00|12986.5|12984.5|12983.8|12981.8|12988.3|12986.3|12980.3|12978.3|144
1602137400000|2020-10-08 06:10:00|12984.3|12982.3|12988|12986|12994.8|12992.8|12984.3|12982.3|213
1602137700000|2020-10-08 06:15:00|12988.3|12986.3|12993.3|12991.3|12993.5|12991.5|12985.5|12983.5|169
1602138000000|2020-10-08 06:20:00|12993|12991|12994.3|12992.3|13005.3|13003.3|12992|12990|341
1602138300000|2020-10-08 06:25:00|12994|12992|13001.3|12999.3|13003.8|13001.8|12991.8|12989.8|116
1602138600000|2020-10-08 06:30:00|13001.5|12999.5|13005.5|13003.5|13008.5|13006.5|12999.8|12997.8|171
1602138900000|2020-10-08 06:35:00|13004.8|13002.8|13013|13011|13022.3|13020.3|13004.5|13002.5|396
1602139200000|2020-10-08 06:40:00|13012.8|13010.8|13009.8|13007.8|13020|13018|13009.5|13007.5|269
1602139500000|2020-10-08 06:45:00|13010.8|13008.8|13010.8|13008.8|13017|13015|13010|13008|129
1602139800000|2020-10-08 06:50:00|13011|13009|13012.5|13010.5|13015.8|13013.8|13008|13006|271
1602140100000|2020-10-08 06:55:00|13012.8|13010.8|13006.5|13004.5|13018.5|13016.5|13001.5|12999.5|344
1602140400000|2020-10-08 07:00:00|13006.1|13004.9|13030.1|13028.9|13035.4|13034.2|12999.4|12998.2|2191
1602140700000|2020-10-08 07:05:00|13030.4|13029.2|13044.6|13043.4|13051.1|13049.9|13026.1|13024.9|1850
1602141000000|2020-10-08 07:10:00|13045.6|13044.4|13026.4|13025.2|13050.4|13049.2|13025.1|13023.9|1091
1602141300000|2020-10-08 07:15:00|13026.6|13025.4|13036.6|13035.4|13037.1|13035.9|13025.1|13023.9|625
1602141600000|2020-10-08 07:20:00|13036.4|13035.2|13035.6|13034.4|13044.9|13043.7|13029.1|13027.9|715
1602141900000|2020-10-08 07:25:00|13035.9|13034.7|13026.9|13025.7|13050.6|13049.4|13022.6|13021.4|633
1602142200000|2020-10-08 07:30:00|13027.1|13025.9|13028.9|13027.7|13040.9|13039.7|13019.4|13018.2|676
1602142500000|2020-10-08 07:35:00|13028.6|13027.4|13035.1|13033.9|13047.4|13046.2|13027.1|13025.9|568
1602142800000|2020-10-08 07:40:00|13035.6|13034.4|13033.1|13031.9|13047.6|13046.4|13031.1|13029.9|473
1602143100000|2020-10-08 07:45:00|13032.9|13031.7|13018.4|13017.2|13034.1|13032.9|13012.6|13011.4|654
1602143400000|2020-10-08 07:50:00|13019.4|13018.2|12995.6|12994.4|13019.6|13018.4|12993.6|12992.4|1009
1602143700000|2020-10-08 07:55:00|12995.9|12994.7|13004.4|13003.2|13008.1|13006.9|12989.1|12987.9|759
1602144000000|2020-10-08 08:00:00|13004.6|13003.4|13002.6|13001.4|13009.6|13008.4|12991.9|12990.7|509
1602144300000|2020-10-08 08:05:00|13002.1|13000.9|12995.6|12994.4|13004.6|13003.4|12992.1|12990.9|417
1602144600000|2020-10-08 08:10:00|12995.9|12994.7|12978.1|12976.9|12996.4|12995.2|12975.9|12974.7|709
1602144900000|2020-10-08 08:15:00|12977.9|12976.7|12960.1|12958.9|12981.1|12979.9|12959.9|12958.7|787
1602145200000|2020-10-08 08:20:00|12959.9|12958.7|12969.6|12968.4|12974.9|12973.7|12957.6|12956.4|781
1602145500000|2020-10-08 08:25:00|12969.4|12968.2|12962.1|12960.9|12973.9|12972.7|12957.9|12956.7|567
1602145800000|2020-10-08 08:30:00|12961.9|12960.7|12971.1|12969.9|12981.9|12980.7|12958.4|12957.2|439
1602146100000|2020-10-08 08:35:00|12970.9|12969.7|12980.1|12978.9|12980.1|12978.9|12958.1|12956.9|634
1602146400000|2020-10-08 08:40:00|12979.9|12978.7|12980.4|12979.2|12982.4|12981.2|12972.6|12971.4|200
1602146700000|2020-10-08 08:45:00|12980.1|12978.9|12980.6|12979.4|12982.4|12981.2|12975.1|12973.9|184
1602147000000|2020-10-08 08:50:00|12980.9|12979.7|12983.1|12981.9|12989.1|12987.9|12979.6|12978.4|235
1602147300000|2020-10-08 08:55:00|12983.4|12982.2|12985.4|12984.2|12991.1|12989.9|12983.4|12982.2|223
1602147600000|2020-10-08 09:00:00|12985.6|12984.4|12983.4|12982.2|12989.6|12988.4|12981.1|12979.9|188
1602147900000|2020-10-08 09:05:00|12983.1|12981.9|12982.9|12981.7|12988.1|12986.9|12971.9|12970.7|234
1602148200000|2020-10-08 09:10:00|12983.1|12981.9|12992.1|12990.9|12992.1|12990.9|12978.9|12977.7|218
1602148500000|2020-10-08 09:15:00|12991.1|12989.9|12985.6|12984.4|12991.1|12989.9|12980.6|12979.4|183
1602148800000|2020-10-08 09:20:00|12985.9|12984.7|12987.9|12986.7|12990.4|12989.2|12983.6|12982.4|172
1602149100000|2020-10-08 09:25:00|12987.6|12986.4|12990.1|12988.9|12994.4|12993.2|12986.4|12985.2|351
1602149400000|2020-10-08 09:30:00|12989.9|12988.7|12990.6|12989.4|12996.6|12995.4|12987.1|12985.9|292
1602149700000|2020-10-08 09:35:00|12990.9|12989.7|12995.6|12994.4|13000.6|12999.4|12984.6|12983.4|307
1602150000000|2020-10-08 09:40:00|12995.4|12994.2|12989.9|12988.7|12999.4|12998.2|12989.9|12988.7|272
1602150300000|2020-10-08 09:45:00|12990.1|12988.9|13002.4|13001.2|13005.6|13004.4|12989.9|12988.7|328
1602150600000|2020-10-08 09:50:00|13002.6|13001.4|13001.4|13000.2|13005.9|13004.7|12995.6|12994.4|219
1602150900000|2020-10-08 09:55:00|13001.9|13000.7|13002.1|13000.9|13004.4|13003.2|12994.4|12993.2|298
1602151200000|2020-10-08 10:00:00|13001.9|13000.7|13015.1|13013.9|13015.4|13014.2|12995.9|12994.7|520
1602151500000|2020-10-08 10:05:00|13014.9|13013.7|13017.1|13015.9|13022.1|13020.9|13011.4|13010.2|347
1602151800000|2020-10-08 10:10:00|13016.9|13015.7|13019.6|13018.4|13026.6|13025.4|13015.1|13013.9|533
1602152100000|2020-10-08 10:15:00|13019.4|13018.2|13006.6|13005.4|13020.1|13018.9|13006.6|13005.4|257
1602152400000|2020-10-08 10:20:00|13007.4|13006.2|13011.4|13010.2|13012.6|13011.4|13005.6|13004.4|308
1602152700000|2020-10-08 10:25:00|13011.1|13009.9|13023.1|13021.9|13023.6|13022.4|13010.6|13009.4|356
1602153000000|2020-10-08 10:30:00|13023.4|13022.2|13041.6|13040.4|13045.9|13044.7|13023.1|13021.9|764
1602153300000|2020-10-08 10:35:00|13042.1|13040.9|13032.6|13031.4|13042.9|13041.7|13031.4|13030.2|375
1602153600000|2020-10-08 10:40:00|13032.9|13031.7|13028.6|13027.4|13036.1|13034.9|13027.1|13025.9|336
1602153900000|2020-10-08 10:45:00|13028.4|13027.2|13025.6|13024.4|13045.1|13043.9|13024.1|13022.9|769
1602154200000|2020-10-08 10:50:00|13024.6|13023.4|13012.1|13010.9|13027.4|13026.2|13011.4|13010.2|433
1602154500000|2020-10-08 10:55:00|13013.1|13011.9|13011.4|13010.2|13014.4|13013.2|13008.9|13007.7|288
1602154800000|2020-10-08 11:00:00|13010.6|13009.4|13017.6|13016.4|13018.9|13017.7|13008.1|13006.9|269
1602155100000|2020-10-08 11:05:00|13017.4|13016.2|13007.1|13005.9|13017.6|13016.4|13006.4|13005.2|182
1602155400000|2020-10-08 11:10:00|13007.4|13006.2|13011.4|13010.2|13015.1|13013.9|13004.6|13003.4|219
1602155700000|2020-10-08 11:15:00|13011.6|13010.4|13014.9|13013.7|13017.6|13016.4|13007.6|13006.4|195
1602156000000|2020-10-08 11:20:00|13014.6|13013.4|13015.4|13014.2|13018.9|13017.7|13010.6|13009.4|291
1602156300000|2020-10-08 11:25:00|13015.6|13014.4|13014.1|13012.9|13018.1|13016.9|13010.6|13009.4|358
1602156600000|2020-10-08 11:30:00|13014.4|13013.2|13003.4|13002.2|13015.4|13014.2|12999.4|12998.2|477
1602156900000|2020-10-08 11:35:00|13003.1|13001.9|13011.1|13009.9|13011.4|13010.2|13001.6|13000.4|359
1602157200000|2020-10-08 11:40:00|13011|13009.8|13008.5|13007.3|13013|13011.8|13007.3|13006.1|189
1602157500000|2020-10-08 11:45:00|13008.8|13007.6|13008|13006.8|13013|13011.8|13004.3|13003.1|191
1602157800000|2020-10-08 11:50:00|13008.3|13007.1|13010.5|13009.3|13014.3|13013.1|13004.5|13003.3|423
1602158100000|2020-10-08 11:55:00|13010.8|13009.6|13011.3|13010.1|13015.8|13014.6|13009.8|13008.6|191
1602158400000|2020-10-08 12:00:00|13011.5|13010.3|13007|13005.8|13016|13014.8|13005.5|13004.3|192
1602158700000|2020-10-08 12:05:00|13007.3|13006.1|13011|13009.8|13015.5|13014.3|13007.3|13006.1|148
1602159000000|2020-10-08 12:10:00|13010|13008.8|13018.5|13017.3|13024.5|13023.3|13008.8|13007.6|683
1602159300000|2020-10-08 12:15:00|13018.8|13017.6|13019.8|13018.6|13024.5|13023.3|13016.5|13015.3|381
1602159600000|2020-10-08 12:20:00|13020|13018.8|13021.3|13020.1|13024|13022.8|13017.3|13016.1|192
1602159900000|2020-10-08 12:25:00|13021|13019.8|13029.3|13028.1|13030.5|13029.3|13020|13018.8|247
1602160200000|2020-10-08 12:30:00|13029.5|13028.3|13011.5|13010.3|13029.5|13028.3|13006.5|13005.3|614
1602160500000|2020-10-08 12:35:00|13011.3|13010.1|13011|13009.8|13017.5|13016.3|13008.5|13007.3|421
1602160800000|2020-10-08 12:40:00|13011.3|13010.1|13024.8|13023.6|13027.5|13026.3|13011.3|13010.1|216
1602161100000|2020-10-08 12:45:00|13025|13023.8|13034.8|13033.6|13036.3|13035.1|13022.5|13021.3|411
1602161400000|2020-10-08 12:50:00|13034.5|13033.3|13035.5|13034.3|13037.8|13036.6|13030.8|13029.6|245
1602161700000|2020-10-08 12:55:00|13035.8|13034.6|13037.3|13036.1|13038.5|13037.3|13031|13029.8|239
1602162000000|2020-10-08 13:00:00|13036.5|13035.3|13027.5|13026.3|13040|13038.8|13024|13022.8|619
1602162300000|2020-10-08 13:05:00|13027.3|13026.1|13029.5|13028.3|13031.5|13030.3|13024.3|13023.1|656
1602162600000|2020-10-08 13:10:00|13029.3|13028.1|13039.5|13038.3|13041.5|13040.3|13028.5|13027.3|291
1602162900000|2020-10-08 13:15:00|13039.8|13038.6|13051.3|13050.1|13063|13061.8|13039.8|13038.6|983
1602163200000|2020-10-08 13:20:00|13052|13050.8|13047.5|13046.3|13055.5|13054.3|13045.5|13044.3|289
1602163500000|2020-10-08 13:25:00|13047.3|13046.1|13049|13047.8|13053.5|13052.3|13046.5|13045.3|232
1602163800000|2020-10-08 13:30:00|13049.3|13048.1|13046.8|13045.6|13057|13055.8|13041|13039.8|929
1602164100000|2020-10-08 13:35:00|13047|13045.8|13060|13058.8|13062.5|13061.3|13045.3|13044.1|648
1602164400000|2020-10-08 13:40:00|13060.3|13059.1|13060.5|13059.3|13071.8|13070.6|13060|13058.8|948
1602164700000|2020-10-08 13:45:00|13060.8|13059.6|13045.8|13044.6|13066.5|13065.3|13045|13043.8|545
1602165000000|2020-10-08 13:50:00|13046|13044.8|13056|13054.8|13058.8|13057.6|13043|13041.8|521
1602165300000|2020-10-08 13:55:00|13055.8|13054.6|13076.8|13075.6|13076.8|13075.6|13053.5|13052.3|623
1602165600000|2020-10-08 14:00:00|13077.8|13076.6|13071|13069.8|13082.5|13081.3|13059|13057.8|1123
1602165900000|2020-10-08 14:05:00|13071.3|13070.1|13061.3|13060.1|13075.8|13074.6|13056|13054.8|646
1602166200000|2020-10-08 14:10:00|13061.5|13060.3|13066.5|13065.3|13070.5|13069.3|13056.2|13055|453
1602166500000|2020-10-08 14:15:00|13066.7|13065.5|13068.7|13067.5|13073.7|13072.5|13064|13062.8|400
1602166800000|2020-10-08 14:20:00|13068.2|13067|13077.2|13076|13080.5|13079.3|13066|13064.8|497
1602167100000|2020-10-08 14:25:00|13077.5|13076.3|13072.5|13071.3|13078.7|13077.5|13065.2|13064|424
1602167400000|2020-10-08 14:30:00|13072.2|13071|13100.7|13099.5|13104.5|13103.3|13071.7|13070.5|1252
1602167700000|2020-10-08 14:35:00|13101|13099.8|13088.2|13087|13104.2|13103|13087|13085.8|541
1602168000000|2020-10-08 14:40:00|13088|13086.8|13074.5|13073.3|13092.5|13091.3|13073.7|13072.5|545
1602168300000|2020-10-08 14:45:00|13074.7|13073.5|13077.2|13076|13083.5|13082.3|13074.7|13073.5|294
1602168600000|2020-10-08 14:50:00|13077.5|13076.3|13067.7|13066.5|13086|13084.8|13064.7|13063.5|531
1602168900000|2020-10-08 14:55:00|13068|13066.8|13066.7|13065.5|13071.7|13070.5|13064.7|13063.5|514
1602169200000|2020-10-08 15:00:00|13066.5|13065.3|13065.2|13064|13073|13071.8|13060.2|13059|518
1602169500000|2020-10-08 15:05:00|13065.5|13064.3|13070.2|13069|13074|13072.8|13064|13062.8|367
1602169800000|2020-10-08 15:10:00|13070.5|13069.3|13072.7|13071.5|13074.5|13073.3|13066.2|13065|363
1602170100000|2020-10-08 15:15:00|13073|13071.8|13056.7|13055.5|13075.7|13074.5|13056.7|13055.5|452
1602170400000|2020-10-08 15:20:00|13057|13055.8|13058.2|13057|13063|13061.8|13048|13046.8|773
1602170700000|2020-10-08 15:25:00|13058|13056.8|13058.7|13057.5|13063.7|13062.5|13042|13040.8|1115
1602171000000|2020-10-08 15:30:00|13059.1|13057.1|13043.6|13041.6|13059.4|13057.4|13026.9|13024.9|2028
1602171300000|2020-10-08 15:35:00|13043.1|13041.1|13055.1|13053.1|13057.1|13055.1|13034.1|13032.1|987
1602171600000|2020-10-08 15:40:00|13054.9|13052.9|13055.1|13053.1|13058.9|13056.9|13047.9|13045.9|326
1602171900000|2020-10-08 15:45:00|13054.9|13052.9|13050.1|13048.1|13056.9|13054.9|13045.1|13043.1|469
1602172200000|2020-10-08 15:50:00|13050.4|13048.4|13042.9|13040.9|13050.6|13048.6|13042.6|13040.6|177
1602172500000|2020-10-08 15:55:00|13043.1|13041.1|13047.4|13045.4|13051.6|13049.6|13041.6|13039.6|257
1602172800000|2020-10-08 16:00:00|13047.1|13045.1|13050.6|13048.6|13051.6|13049.6|13043.6|13041.6|277
1602173100000|2020-10-08 16:05:00|13051.6|13049.6|13058.1|13056.1|13063.1|13061.1|13050.1|13048.1|233
1602173400000|2020-10-08 16:10:00|13057.9|13055.9|13059.9|13057.9|13062.4|13060.4|13055.9|13053.9|119
1602173700000|2020-10-08 16:15:00|13060.1|13058.1|13060.6|13058.6|13065.6|13063.6|13058.1|13056.1|132
1602174000000|2020-10-08 16:20:00|13061.4|13059.4|13065.1|13063.1|13066.6|13064.6|13059.6|13057.6|64
1602174300000|2020-10-08 16:25:00|13065.4|13063.4|13063.1|13061.1|13066.6|13064.6|13063.1|13061.1|76
1602174600000|2020-10-08 16:30:00|13063.4|13061.4|13066.1|13064.1|13066.6|13064.6|13062.4|13060.4|55
1602174900000|2020-10-08 16:35:00|13066.9|13064.9|13070.1|13068.1|13071.6|13069.6|13063.1|13061.1|103
1602175200000|2020-10-08 16:40:00|13070.4|13068.4|13069.1|13067.1|13074.9|13072.9|13067.9|13065.9|161
1602175500000|2020-10-08 16:45:00|13069.6|13067.6|13065.9|13063.9|13071.6|13069.6|13063.9|13061.9|135
1602175800000|2020-10-08 16:50:00|13066.1|13064.1|13062.9|13060.9|13067.4|13065.4|13060.6|13058.6|126
1602176100000|2020-10-08 16:55:00|13062.6|13060.6|13065.9|13063.9|13066.4|13064.4|13059.4|13057.4|107
1602176400000|2020-10-08 17:00:00|13066.6|13064.6|13059.6|13057.6|13067.4|13065.4|13059.6|13057.6|86
1602176700000|2020-10-08 17:05:00|13059.1|13057.1|13061.1|13059.1|13064.4|13062.4|13058.9|13056.9|65
1602177000000|2020-10-08 17:10:00|13061.4|13059.4|13061.6|13059.6|13062.6|13060.6|13058.9|13056.9|48
1602177300000|2020-10-08 17:15:00|13061.4|13059.4|13057.4|13055.4|13061.6|13059.6|13056.6|13054.6|67
1602177600000|2020-10-08 17:20:00|13057.1|13055.1|13055.6|13053.6|13060.4|13058.4|13055.6|13053.6|62
1602177900000|2020-10-08 17:25:00|13056.4|13054.4|13056.4|13054.4|13057.4|13055.4|13054.9|13052.9|51
1602178200000|2020-10-08 17:30:00|13056.1|13054.1|13054.1|13052.1|13058.9|13056.9|13053.6|13051.6|73
1602178500000|2020-10-08 17:35:00|13053.9|13051.9|13055.1|13053.1|13058.1|13056.1|13053.1|13051.1|62
1602178800000|2020-10-08 17:40:00|13054.9|13052.9|13057.9|13055.9|13058.9|13056.9|13054.1|13052.1|62
1602179100000|2020-10-08 17:45:00|13057.6|13055.6|13057.6|13055.6|13057.9|13055.9|13053.6|13051.6|42
1602179400000|2020-10-08 17:50:00|13057.9|13055.9|13060.1|13058.1|13062.4|13060.4|13057.1|13055.1|66
1602179700000|2020-10-08 17:55:00|13060.4|13058.4|13054.6|13052.6|13061.6|13059.6|13053.6|13051.6|63
1602180000000|2020-10-08 18:00:00|13054.4|13052.4|13050.6|13048.6|13056.4|13054.4|13048.1|13046.1|116
1602180300000|2020-10-08 18:05:00|13050.4|13048.4|13062.4|13060.4|13062.4|13060.4|13049.1|13047.1|61
1602180600000|2020-10-08 18:10:00|13062.6|13060.6|13061.4|13059.4|13063.1|13061.1|13059.4|13057.4|33
1602180900000|2020-10-08 18:15:00|13061.1|13059.1|13062.9|13060.9|13065.4|13063.4|13061.1|13059.1|41
1602181200000|2020-10-08 18:20:00|13062.6|13060.6|13063.6|13061.6|13065.1|13063.1|13061.4|13059.4|57
1602181500000|2020-10-08 18:25:00|13063.9|13061.9|13063.4|13061.4|13065.4|13063.4|13062.4|13060.4|37
1602181800000|2020-10-08 18:30:00|13063.6|13061.6|13064.6|13062.6|13065.4|13063.4|13061.6|13059.6|48
1602182100000|2020-10-08 18:35:00|13064.4|13062.4|13064.1|13062.1|13065.1|13063.1|13059.1|13057.1|39
1602182400000|2020-10-08 18:40:00|13063.9|13061.9|13062.1|13060.1|13063.9|13061.9|13060.1|13058.1|43
1602182700000|2020-10-08 18:45:00|13061.6|13059.6|13064.6|13062.6|13064.6|13062.6|13058.6|13056.6|137
1602183000000|2020-10-08 18:50:00|13064.4|13062.4|13060.6|13058.6|13064.6|13062.6|13059.1|13057.1|111
1602183300000|2020-10-08 18:55:00|13060.4|13058.4|13061.4|13059.4|13065.1|13063.1|13059.9|13057.9|62
1602183600000|2020-10-08 19:00:00|13060.4|13058.4|13058.9|13056.9|13062.1|13060.1|13048.1|13046.1|121
1602183900000|2020-10-08 19:05:00|13059.1|13057.1|13058.4|13056.4|13060.4|13058.4|13056.4|13054.4|37
1602184200000|2020-10-08 19:10:00|13058.6|13056.6|13062.4|13060.4|13067.1|13065.1|13057.4|13055.4|64
1602184500000|2020-10-08 19:15:00|13062.6|13060.6|13057.9|13055.9|13062.6|13060.6|13053.1|13051.1|45
1602184800000|2020-10-08 19:20:00|13058.4|13056.4|13057.4|13055.4|13059.1|13057.1|13054.6|13052.6|38
1602185100000|2020-10-08 19:25:00|13056.4|13054.4|13059.6|13057.6|13060.6|13058.6|13055.4|13053.4|49
1602185400000|2020-10-08 19:30:00|13059.4|13057.4|13057.9|13055.9|13061.1|13059.1|13056.4|13054.4|111
1602185700000|2020-10-08 19:35:00|13058.1|13056.1|13056.9|13054.9|13060.6|13058.6|13055.1|13053.1|109
1602186000000|2020-10-08 19:40:00|13057.1|13055.1|13057.6|13055.6|13059.6|13057.6|13052.6|13050.6|57
1602186300000|2020-10-08 19:45:00|13057.9|13055.9|13057.9|13055.9|13060.4|13058.4|13055.9|13053.9|115
1602186600000|2020-10-08 19:50:00|13058.1|13056.1|13064.1|13062.1|13064.9|13062.9|13055.1|13053.1|255
1602186900000|2020-10-08 19:55:00|13064.4|13062.4|13066.4|13064.4|13066.4|13064.4|13058.4|13056.4|202
1602187200000|2020-10-08 20:00:00|13066.2|13061.2|13060.4|13055.4|13068.5|13063.5|13060.3|13055.3|9
1602187500000|2020-10-08 20:05:00|13060.8|13055.8|13060.5|13055.5|13061.3|13056.3|13057.6|13052.6|0
1602187800000|2020-10-08 20:10:00|13059.6|13054.6|13061.5|13056.5|13063.9|13058.9|13055.4|13050.4|0
1602188100000|2020-10-08 20:15:00|13061|13056|13059.9|13054.9|13062.9|13057.9|13059.4|13054.4|0
1602188400000|2020-10-08 20:20:00|13060|13055|13057.8|13052.8|13061.3|13056.3|13056.7|13051.7|0
1602188700000|2020-10-08 20:25:00|13056.7|13051.7|13057.4|13052.4|13058.1|13053.1|13056.2|13051.2|0
1602189000000|2020-10-08 20:30:00|13057.3|13052.3|13063.8|13058.8|13064.9|13059.9|13056.7|13051.7|0
1602189300000|2020-10-08 20:35:00|13063|13058|13064.3|13059.3|13065.2|13060.2|13061.8|13056.8|0
1602189600000|2020-10-08 20:40:00|13063.5|13058.5|13079|13074|13085.2|13080.2|13061.5|13056.5|0
1602189900000|2020-10-08 20:45:00|13079.8|13074.8|13090.8|13085.8|13092.1|13087.1|13078.5|13073.5|0
1602190200000|2020-10-08 20:50:00|13090|13085|13086.8|13081.8|13090.7|13085.7|13083.9|13078.9|0
1602190500000|2020-10-08 20:55:00|13085.9|13080.9|13088.1|13083.1|13089.9|13084.9|13083.8|13078.8|0
1602190800000|2020-10-08 21:00:00|13088|13083|13087|13082|13088|13083|13085.6|13080.6|0
1602191100000|2020-10-08 21:05:00|13087.5|13082.5|13084.5|13079.5|13087.5|13082.5|13084.2|13079.2|0
1602191400000|2020-10-08 21:10:00|13084.4|13079.4|13082.9|13077.9|13084.5|13079.5|13082.9|13077.9|0
1602191700000|2020-10-08 21:15:00|13082.8|13077.8|13081.3|13076.3|13083.7|13078.7|13081.3|13076.3|0
1602192000000|2020-10-08 21:20:00|13079.8|13074.8|13081.8|13076.8|13083.3|13078.3|13079.7|13074.7|0
1602192300000|2020-10-08 21:25:00|13081.7|13076.7|13081.8|13076.8|13082.2|13077.2|13081.2|13076.2|0
1602192600000|2020-10-08 21:30:00|13082.1|13077.1|13084|13079|13084|13079|13081.2|13076.2|0
1602192900000|2020-10-08 21:35:00|13084.4|13079.4|13085|13080|13085.5|13080.5|13083|13078|0
1602193200000|2020-10-08 21:40:00|13085.3|13080.3|13083.1|13078.1|13085.4|13080.4|13083.1|13078.1|0
1602193500000|2020-10-08 21:45:00|13083.4|13078.4|13084.8|13079.8|13085|13080|13083.4|13078.4|0
1602193800000|2020-10-08 21:50:00|13084.7|13079.7|13084.5|13079.5|13084.7|13079.7|13083.1|13078.1|0
1602194100000|2020-10-08 21:55:00|13084.6|13079.6|13084.5|13079.5|13084.9|13079.9|13083.3|13078.3|0
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13104.2|13099.2|13106.8|13101.8|13085.3|13080.3|0
1602194700000|2020-10-08 22:05:00|13104.5|13099.5|13098.9|13093.9|13104.5|13099.5|13098.7|13093.7|0
1602195000000|2020-10-08 22:10:00|13098.8|13093.8|13104.2|13099.2|13106.9|13101.9|13097.7|13092.7|0
1602195300000|2020-10-08 22:15:00|13103.3|13098.3|13109.8|13104.8|13114.1|13109.1|13100.8|13095.8|0
1602195600000|2020-10-08 22:20:00|13109.4|13104.4|13108.3|13103.3|13111.2|13106.2|13106.9|13101.9|0
1602195900000|2020-10-08 22:25:00|13107.4|13102.4|13112.4|13107.4|13112.6|13107.6|13107.4|13102.4|0
1602196200000|2020-10-08 22:30:00|13112.8|13107.8|13111.9|13106.9|13113.9|13108.9|13110.1|13105.1|0
1602196500000|2020-10-08 22:35:00|13111.1|13106.1|13107.3|13102.3|13111.1|13106.1|13105.6|13100.6|0
1602196800000|2020-10-08 22:40:00|13106.4|13101.4|13104.8|13099.8|13106.5|13101.5|13104|13099|0
1602197100000|2020-10-08 22:45:00|13104.9|13099.9|13104|13099|13106.6|13101.6|13100.7|13095.7|0
1602197400000|2020-10-08 22:50:00|13105.7|13100.7|13113|13108|13116.3|13111.3|13105.7|13100.7|0
1602197700000|2020-10-08 22:55:00|13112.1|13107.1|13105.2|13100.2|13112.1|13107.1|13103.5|13098.5|0
1602198000000|2020-10-08 23:00:00|13105.6|13100.6|13110.5|13105.5|13111.1|13106.1|13103.4|13098.4|0
1602198300000|2020-10-08 23:05:00|13110.1|13105.1|13107.1|13102.1|13110.6|13105.6|13105.8|13100.8|0
1602198600000|2020-10-08 23:10:00|13106.3|13101.3|13107.2|13102.2|13108|13103|13103.8|13098.8|0
1602198900000|2020-10-08 23:15:00|13108|13103|13103.5|13098.5|13109.7|13104.7|13102.8|13097.8|0
1602199200000|2020-10-08 23:20:00|13102.7|13097.7|13104|13099|13106.5|13101.5|13099.3|13094.3|0
1602199500000|2020-10-08 23:25:00|13103.6|13098.6|13102.9|13097.9|13105.3|13100.3|13099.7|13094.7|0
1602199800000|2020-10-08 23:30:00|13101.2|13096.2|13099.8|13094.8|13102.1|13097.1|13098.7|13093.7|0
1602200100000|2020-10-08 23:35:00|13098.6|13093.6|13099.5|13094.5|13100.3|13095.3|13098.6|13093.6|0
1602200400000|2020-10-08 23:40:00|13099|13094|13097.8|13092.8|13099.9|13094.9|13097.8|13092.8|0
1602200700000|2020-10-08 23:45:00|13098.2|13093.2|13102.5|13097.5|13102.9|13097.9|13097.8|13092.8|0
1602201000000|2020-10-08 23:50:00|13102.4|13097.4|13105.3|13100.3|13106.1|13101.1|13102|13097|0
1602201300000|2020-10-08 23:55:00|13105.4|13100.4|13109.2|13104.2|13110|13105|13105.2|13100.2|0
1602201600000|2020-10-09 00:00:00|13108.3|13103.3|13113.7|13108.7|13114.7|13109.7|13104.2|13099.2|0
1602201900000|2020-10-09 00:05:00|13112.8|13107.8|13111.1|13106.1|13115.4|13110.4|13111.1|13106.1|0
1602202200000|2020-10-09 00:10:00|13111.9|13106.9|13109.8|13104.8|13111.9|13106.9|13106.3|13101.3|0
1602202500000|2020-10-09 00:15:00|13108.9|13103.9|13090.1|13086.1|13110.1|13106.1|13088.1|13084.1|74
1602202800000|2020-10-09 00:20:00|13090.6|13086.6|13087.1|13083.1|13093.6|13089.6|13086.4|13082.4|40
1602203100000|2020-10-09 00:25:00|13087.4|13083.4|13080.6|13076.6|13087.6|13083.6|13074.1|13070.1|23
1602203400000|2020-10-09 00:30:00|13080.4|13076.4|13091.4|13087.4|13091.6|13087.6|13079.9|13075.9|21
1602203700000|2020-10-09 00:35:00|13090.6|13086.6|13088.6|13084.6|13091.9|13087.9|13087.1|13083.1|47
1602204000000|2020-10-09 00:40:00|13088.4|13084.4|13080.9|13076.9|13088.6|13084.6|13079.6|13075.6|126
1602204300000|2020-10-09 00:45:00|13080.6|13076.6|13084.4|13080.4|13087.6|13083.6|13077.4|13073.4|58
1602204600000|2020-10-09 00:50:00|13085.4|13081.4|13078.6|13074.6|13091.6|13087.6|13078.4|13074.4|126
1602204900000|2020-10-09 00:55:00|13078.4|13074.4|13083.1|13079.1|13083.4|13079.4|13071.1|13067.1|95
1602205200000|2020-10-09 01:00:00|13083.4|13079.4|13073.4|13069.4|13085.1|13081.1|13073.4|13069.4|23
1602205500000|2020-10-09 01:05:00|13072.6|13068.6|13079.6|13075.6|13084.4|13080.4|13072.4|13068.4|88
1602205800000|2020-10-09 01:10:00|13079.4|13075.4|13084.9|13080.9|13087.4|13083.4|13077.6|13073.6|164
1602206100000|2020-10-09 01:15:00|13085.1|13081.1|13095.4|13091.4|13096.4|13092.4|13085.1|13081.1|54
1602206400000|2020-10-09 01:20:00|13096.1|13092.1|13085.4|13081.4|13096.1|13092.1|13085.4|13081.4|73
1602206700000|2020-10-09 01:25:00|13087.6|13083.6|13082.6|13078.6|13087.6|13083.6|13078.9|13074.9|17
1602207000000|2020-10-09 01:30:00|13082.4|13078.4|13071.6|13067.6|13084.1|13080.1|13069.6|13065.6|39
1602207300000|2020-10-09 01:35:00|13071.4|13067.4|13075.1|13071.1|13076.9|13072.9|13070.1|13066.1|31
1602207600000|2020-10-09 01:40:00|13075.4|13071.4|13073.6|13069.6|13076.6|13072.6|13072.6|13068.6|11
1602207900000|2020-10-09 01:45:00|13074.4|13070.4|13074.9|13070.9|13076.4|13072.4|13071.1|13067.1|15
1602208200000|2020-10-09 01:50:00|13074.1|13070.1|13076.6|13072.6|13077.4|13073.4|13074.1|13070.1|9
1602208500000|2020-10-09 01:55:00|13076.4|13072.4|13079.4|13075.4|13081.1|13077.1|13075.1|13071.1|18
1602208800000|2020-10-09 02:00:00|13079.1|13075.1|13078.9|13074.9|13085.1|13081.1|13077.4|13073.4|14
1602209100000|2020-10-09 02:05:00|13079.1|13075.1|13079.6|13075.6|13083.1|13079.1|13077.6|13073.6|12
1602209400000|2020-10-09 02:10:00|13079.9|13075.9|13083.1|13079.1|13085.1|13081.1|13079.6|13075.6|18
1602209700000|2020-10-09 02:15:00|13082.9|13078.9|13085.4|13081.4|13089.4|13085.4|13082.9|13078.9|67
1602210000000|2020-10-09 02:20:00|13085.6|13081.6|13088.6|13084.6|13094.4|13090.4|13084.9|13080.9|109
1602210300000|2020-10-09 02:25:00|13088.1|13084.1|13082.6|13078.6|13088.1|13084.1|13081.9|13077.9|2
1602210600000|2020-10-09 02:30:00|13082.9|13078.9|13085.6|13081.6|13085.9|13081.9|13078.9|13074.9|30
1602210900000|2020-10-09 02:35:00|13086.6|13082.6|13087.4|13083.4|13091.6|13087.6|13086.1|13082.1|13
1602211200000|2020-10-09 02:40:00|13087.6|13083.6|13085.4|13081.4|13088.9|13084.9|13085.4|13081.4|50
1602211500000|2020-10-09 02:45:00|13084.1|13080.1|13081.1|13077.1|13084.6|13080.6|13079.1|13075.1|56
1602211800000|2020-10-09 02:50:00|13080.1|13076.1|13082.1|13078.1|13085.4|13081.4|13079.9|13075.9|26
1602212100000|2020-10-09 02:55:00|13081.9|13077.9|13091.6|13087.6|13093.9|13089.9|13081.6|13077.6|77
1602212400000|2020-10-09 03:00:00|13091.4|13087.4|13095.1|13091.1|13098.1|13094.1|13090.1|13086.1|25
1602212700000|2020-10-09 03:05:00|13096.4|13092.4|13092.4|13088.4|13097.6|13093.6|13092.1|13088.1|13
1602213000000|2020-10-09 03:10:00|13092.9|13088.9|13089.9|13085.9|13093.6|13089.6|13089.9|13085.9|4
1602213300000|2020-10-09 03:15:00|13091.1|13087.1|13094.1|13090.1|13095.1|13091.1|13091.1|13087.1|6
1602213600000|2020-10-09 03:20:00|13094.9|13090.9|13097.6|13093.6|13099.9|13095.9|13093.9|13089.9|16
1602213900000|2020-10-09 03:25:00|13097.4|13093.4|13094.1|13090.1|13097.4|13093.4|13092.4|13088.4|7
1602214200000|2020-10-09 03:30:00|13094.4|13090.4|13091.1|13087.1|13094.6|13090.6|13091.1|13087.1|11
1602214500000|2020-10-09 03:35:00|13091.4|13087.4|13085.6|13081.6|13092.1|13088.1|13085.4|13081.4|6
1602214800000|2020-10-09 03:40:00|13085.4|13081.4|13085.9|13081.9|13087.1|13083.1|13082.4|13078.4|21
1602215100000|2020-10-09 03:45:00|13085.6|13081.6|13086.6|13082.6|13088.1|13084.1|13081.1|13077.1|10
1602215400000|2020-10-09 03:50:00|13086.4|13082.4|13084.6|13080.6|13086.6|13082.6|13083.6|13079.6|7
1602215700000|2020-10-09 03:55:00|13084.9|13080.9|13080.9|13076.9|13085.4|13081.4|13080.4|13076.4|8
1602216000000|2020-10-09 04:00:00|13080.6|13076.6|13076.1|13072.1|13081.4|13077.4|13075.4|13071.4|132
1602216300000|2020-10-09 04:05:00|13077.1|13073.1|13076.4|13072.4|13078.4|13074.4|13074.6|13070.6|32
1602216600000|2020-10-09 04:10:00|13075.9|13071.9|13075.4|13071.4|13076.1|13072.1|13072.9|13068.9|8
1602216900000|2020-10-09 04:15:00|13075.1|13071.1|13079.1|13075.1|13079.1|13075.1|13075.1|13071.1|3
1602217200000|2020-10-09 04:20:00|13079.6|13075.6|13079.6|13075.6|13079.9|13075.9|13077.9|13073.9|5
1602217500000|2020-10-09 04:25:00|13079.9|13075.9|13081.4|13077.4|13083.1|13079.1|13078.6|13074.6|85
1602217800000|2020-10-09 04:30:00|13080.9|13076.9|13081.1|13077.1|13082.6|13078.6|13079.4|13075.4|30
1602218100000|2020-10-09 04:35:00|13080.6|13076.6|13085.4|13081.4|13085.6|13081.6|13080.1|13076.1|10
1602218400000|2020-10-09 04:40:00|13085.6|13081.6|13085.9|13081.9|13088.4|13084.4|13083.9|13079.9|89
1602218700000|2020-10-09 04:45:00|13085.4|13081.4|13088.1|13084.1|13091.4|13087.4|13083.6|13079.6|74
1602219000000|2020-10-09 04:50:00|13087.6|13083.6|13083.4|13079.4|13087.6|13083.6|13079.6|13075.6|56
1602219300000|2020-10-09 04:55:00|13083.1|13079.1|13079.6|13075.6|13083.1|13079.1|13076.1|13072.1|51
1602219600000|2020-10-09 05:00:00|13078.6|13074.6|13080.4|13076.4|13082.9|13078.9|13076.9|13072.9|20
1602219900000|2020-10-09 05:05:00|13080.6|13076.6|13073.1|13069.1|13081.1|13077.1|13070.4|13066.4|45
1602220200000|2020-10-09 05:10:00|13072.9|13068.9|13070.9|13066.9|13072.9|13068.9|13066.4|13062.4|21
1602220500000|2020-10-09 05:15:00|13070.6|13066.6|13075.1|13071.1|13075.1|13071.1|13067.4|13063.4|17
1602220800000|2020-10-09 05:20:00|13074.9|13070.9|13074.1|13070.1|13076.6|13072.6|13071.9|13067.9|22
1602221100000|2020-10-09 05:25:00|13074.4|13070.4|13075.6|13071.6|13077.1|13073.1|13070.4|13066.4|70
1602221400000|2020-10-09 05:30:00|13075.9|13071.9|13079.4|13075.4|13082.6|13078.6|13072.9|13068.9|49
1602221700000|2020-10-09 05:35:00|13079.1|13075.1|13074.4|13070.4|13081.1|13077.1|13074.1|13070.1|46
1602222000000|2020-10-09 05:40:00|13075.1|13071.1|13072.6|13068.6|13076.4|13072.4|13072.4|13068.4|12
1602222300000|2020-10-09 05:45:00|13074.1|13070.1|13079.6|13075.6|13081.4|13077.4|13074.1|13070.1|33
1602222600000|2020-10-09 05:50:00|13079.9|13075.9|13074.9|13070.9|13081.4|13077.4|13074.6|13070.6|67
1602222900000|2020-10-09 05:55:00|13074.6|13070.6|13072.1|13068.1|13075.1|13071.1|13070.6|13066.6|35
1602223200000|2020-10-09 06:00:00|13071.1|13069.1|13070.6|13068.6|13073.4|13071.4|13061.1|13059.1|213
1602223500000|2020-10-09 06:05:00|13071.1|13069.1|13059.4|13057.4|13072.1|13070.1|13057.1|13055.1|211
1602223800000|2020-10-09 06:10:00|13059.1|13057.1|13056.6|13054.6|13060.9|13058.9|13048.1|13046.1|203
1602224100000|2020-10-09 06:15:00|13056.9|13054.9|13062.6|13060.6|13062.6|13060.6|13054.9|13052.9|100
1602224400000|2020-10-09 06:20:00|13062.4|13060.4|13063.1|13061.1|13066.1|13064.1|13060.9|13058.9|70
1602224700000|2020-10-09 06:25:00|13061.4|13059.4|13057.9|13055.9|13064.4|13062.4|13053.4|13051.4|166
1602225000000|2020-10-09 06:30:00|13057.6|13055.6|13059.9|13057.9|13061.4|13059.4|13057.4|13055.4|38
1602225300000|2020-10-09 06:35:00|13059.6|13057.6|13055.6|13053.6|13063.6|13061.6|13050.1|13048.1|145
1602225600000|2020-10-09 06:40:00|13055.4|13053.4|13052.6|13050.6|13057.1|13055.1|13047.1|13045.1|175
1602225900000|2020-10-09 06:45:00|13052.4|13050.4|13052.1|13050.1|13053.6|13051.6|13047.6|13045.6|225
1602226200000|2020-10-09 06:50:00|13051.9|13049.9|13050.6|13048.6|13053.4|13051.4|13043.9|13041.9|306
1602226500000|2020-10-09 06:55:00|13050.4|13048.4|13052.1|13050.1|13054.9|13052.9|13045.9|13043.9|298
1602226800000|2020-10-09 07:00:00|13051.7|13050.5|13072|13070.8|13076.2|13075|13046|13044.8|1383
1602227100000|2020-10-09 07:05:00|13071.7|13070.5|13080.7|13079.5|13098.2|13097|13063.7|13062.5|1581
1602227400000|2020-10-09 07:10:00|13081|13079.8|13066.7|13065.5|13086.5|13085.3|13063.7|13062.5|996
1602227700000|2020-10-09 07:15:00|13066.5|13065.3|13055.2|13054|13067.7|13066.5|13051.2|13050|793
1602228000000|2020-10-09 07:20:00|13055|13053.8|13059.5|13058.3|13060.5|13059.3|13051|13049.8|412
1602228300000|2020-10-09 07:25:00|13059.2|13058|13065.2|13064|13069.2|13068|13053.2|13052|707
1602228600000|2020-10-09 07:30:00|13065.7|13064.5|13058.2|13057|13073|13071.8|13053.5|13052.3|649
1602228900000|2020-10-09 07:35:00|13058|13056.8|13061.2|13060|13067.7|13066.5|13052.5|13051.3|389
1602229200000|2020-10-09 07:40:00|13061.9|13060.7|13058.9|13057.7|13067.4|13066.2|13051.9|13050.7|442
1602229500000|2020-10-09 07:45:00|13058.7|13057.5|13052.9|13051.7|13058.7|13057.5|13046.9|13045.7|480
1602229800000|2020-10-09 07:50:00|13052.7|13051.5|13053.2|13052|13054.4|13053.2|13041.9|13040.7|408
1602230100000|2020-10-09 07:55:00|13053.4|13052.2|13045.4|13044.2|13054.4|13053.2|13041.4|13040.2|344
1602230400000|2020-10-09 08:00:00|13045.7|13044.5|13050.9|13049.7|13055.4|13054.2|13040.2|13039|445
1602230700000|2020-10-09 08:05:00|13051.2|13050|13039.4|13038.2|13056.9|13055.7|13039.4|13038.2|327
1602231000000|2020-10-09 08:10:00|13039.2|13038|13040.9|13039.7|13047.9|13046.7|13034.9|13033.7|460
1602231300000|2020-10-09 08:15:00|13040.7|13039.5|13037.9|13036.7|13040.7|13039.5|13031.7|13030.5|284
1602231600000|2020-10-09 08:20:00|13037.2|13036|13039.4|13038.2|13044.4|13043.2|13034.9|13033.7|268
1602231900000|2020-10-09 08:25:00|13039.2|13038|13034.9|13033.7|13044.2|13043|13032.9|13031.7|305
1602232200000|2020-10-09 08:30:00|13034.7|13033.5|13033.2|13032|13042.2|13041|13032.7|13031.5|227
1602232500000|2020-10-09 08:35:00|13033.9|13032.7|13031.2|13030|13034.7|13033.5|13026.2|13025|288
1602232800000|2020-10-09 08:40:00|13030.9|13029.7|13036.2|13035|13036.7|13035.5|13024.4|13023.2|412
1602233100000|2020-10-09 08:45:00|13036.4|13035.2|13032.9|13031.7|13040.7|13039.5|13031.9|13030.7|486
1602233400000|2020-10-09 08:50:00|13033.2|13032|13040.4|13039.2|13041.9|13040.7|13030.4|13029.2|295
1602233700000|2020-10-09 08:55:00|13040.7|13039.5|13028.2|13027|13043.9|13042.7|13027.9|13026.7|444
1602234000000|2020-10-09 09:00:00|13028.4|13027.2|13024.9|13023.7|13030.2|13029|13022.4|13021.2|352
1602234300000|2020-10-09 09:05:00|13024.7|13023.5|13027.4|13026.2|13028.9|13027.7|13018.9|13017.7|272
1602234600000|2020-10-09 09:10:00|13027.7|13026.5|13021.9|13020.7|13027.9|13026.7|13018.9|13017.7|196
1602234900000|2020-10-09 09:15:00|13021.7|13020.5|13029.9|13028.7|13030.9|13029.7|13021.2|13020|284
1602235200000|2020-10-09 09:20:00|13029.7|13028.5|13026.7|13025.5|13035.9|13034.7|13025.4|13024.2|491
1602235500000|2020-10-09 09:25:00|13026.9|13025.7|13023.4|13022.2|13033.4|13032.2|13023.2|13022|259
1602235800000|2020-10-09 09:30:00|13023.2|13022|13022.4|13021.2|13029.2|13028|13020.4|13019.2|282
1602236100000|2020-10-09 09:35:00|13022.2|13021|13027.4|13026.2|13029.9|13028.7|13020.2|13019|234
1602236400000|2020-10-09 09:40:00|13027.2|13026|13033.4|13032.2|13036.2|13035|13025.9|13024.7|300
1602236700000|2020-10-09 09:45:00|13033.2|13032|13037.9|13036.7|13040.7|13039.5|13032.7|13031.5|189
1602237000000|2020-10-09 09:50:00|13037.7|13036.5|13039.9|13038.7|13040.7|13039.5|13035.7|13034.5|340
1602237300000|2020-10-09 09:55:00|13040.2|13039|13039.2|13038|13040.9|13039.7|13033.9|13032.7|358
1602237600000|2020-10-09 10:00:00|13038.2|13037|13042.9|13041.7|13045.2|13044|13038.2|13037|320
1602237900000|2020-10-09 10:05:00|13042.7|13041.5|13050.9|13049.7|13051.2|13050|13041.4|13040.2|373
1602238200000|2020-10-09 10:10:00|13050.7|13049.5|13056.9|13055.7|13058.4|13057.2|13047.4|13046.2|398
1602238500000|2020-10-09 10:15:00|13056.7|13055.5|13048.9|13047.7|13057.9|13056.7|13047.4|13046.2|338
1602238800000|2020-10-09 10:20:00|13049.2|13048|13042.4|13041.2|13049.2|13048|13040.9|13039.7|201
1602239100000|2020-10-09 10:25:00|13042.2|13041|13043.9|13042.7|13044.9|13043.7|13040.9|13039.7|127
1602239400000|2020-10-09 10:30:00|13043.7|13042.5|13042.2|13041|13043.9|13042.7|13037.9|13036.7|210
1602239700000|2020-10-09 10:35:00|13042.4|13041.2|13038.9|13037.7|13043.7|13042.5|13037.9|13036.7|262
1602240000000|2020-10-09 10:40:00|13038.7|13037.5|13035.9|13034.7|13041.2|13040|13035.4|13034.2|249
1602240300000|2020-10-09 10:45:00|13035.7|13034.5|13030.7|13029.5|13035.9|13034.7|13029.9|13028.7|243
1602240600000|2020-10-09 10:50:00|13030.4|13029.2|13022.4|13021.2|13030.4|13029.2|13020.7|13019.5|412
1602240900000|2020-10-09 10:55:00|13022.7|13021.5|13020.7|13019.5|13025.7|13024.5|13018.4|13017.2|310
1602241200000|2020-10-09 11:00:00|13021.2|13020|13023.4|13022.2|13026.7|13025.5|13016.7|13015.5|627
1602241500000|2020-10-09 11:05:00|13023.2|13022|13033.4|13032.2|13034.2|13033|13022.9|13021.7|371
1602241800000|2020-10-09 11:10:00|13033.9|13032.7|13030.4|13029.2|13034.4|13033.2|13028.4|13027.2|244
1602242100000|2020-10-09 11:15:00|13030.2|13029|13035.9|13034.7|13036.4|13035.2|13027.9|13026.7|209
1602242400000|2020-10-09 11:20:00|13035.7|13034.5|13045.7|13044.5|13046.4|13045.2|13035.2|13034|246
1602242700000|2020-10-09 11:25:00|13045.4|13044.2|13044.9|13043.7|13045.7|13044.5|13040.7|13039.5|130
1602243000000|2020-10-09 11:30:00|13045.2|13044|13047.9|13046.7|13048.9|13047.7|13042.7|13041.5|234
1602243300000|2020-10-09 11:35:00|13048.2|13047|13051.4|13050.2|13051.9|13050.7|13047.4|13046.2|189
1602243600000|2020-10-09 11:40:00|13051.2|13050|13049.2|13048|13051.2|13050|13044.2|13043|168
1602243900000|2020-10-09 11:45:00|13049.4|13048.2|13051.2|13050|13054.7|13053.5|13049.2|13048|217
1602244200000|2020-10-09 11:50:00|13051.4|13050.2|13056.9|13055.7|13059.9|13058.7|13051.2|13050|233
1602244500000|2020-10-09 11:55:00|13057.4|13056.2|13071.9|13070.7|13076.9|13075.7|13057.4|13056.2|929
1602244800000|2020-10-09 12:00:00|13072.2|13071|13067.2|13066|13075.4|13074.2|13063.9|13062.7|603
1602245100000|2020-10-09 12:05:00|13066.9|13065.7|13060.4|13059.2|13069.2|13068|13056.9|13055.7|436
1602245400000|2020-10-09 12:10:00|13060.2|13059|13058.4|13057.2|13063.4|13062.2|13051.7|13050.5|317
1602245700000|2020-10-09 12:15:00|13058.7|13057.5|13061.2|13060|13066.7|13065.5|13056.4|13055.2|277
1602246000000|2020-10-09 12:20:00|13061.4|13060.2|13059.9|13058.7|13061.4|13060.2|13053.4|13052.2|195
1602246300000|2020-10-09 12:25:00|13059.7|13058.5|13058.9|13057.7|13068.9|13067.7|13054.2|13053|460
1602246600000|2020-10-09 12:30:00|13058.7|13057.5|13052.2|13051|13059.9|13058.7|13050.4|13049.2|237
1602246900000|2020-10-09 12:35:00|13052.4|13051.2|13060.9|13059.7|13060.9|13059.7|13050.9|13049.7|183
1602247200000|2020-10-09 12:40:00|13061.2|13060|13054.2|13053|13061.9|13060.7|13051.9|13050.7|195
1602247500000|2020-10-09 12:45:00|13053.9|13052.7|13065.9|13064.7|13067.9|13066.7|13052.4|13051.2|370
1602247800000|2020-10-09 12:50:00|13065.4|13064.2|13074.4|13073.2|13080.4|13079.2|13063.9|13062.7|568
1602248100000|2020-10-09 12:55:00|13074.7|13073.5|13079.4|13078.2|13080.2|13079|13067.9|13066.7|1199
1602248400000|2020-10-09 13:00:00|13079.9|13078.7|13070.4|13069.2|13080.9|13079.7|13070.4|13069.2|292
1602248700000|2020-10-09 13:05:00|13070.7|13069.5|13075.4|13074.2|13076.9|13075.7|13070.2|13069|153
1602249000000|2020-10-09 13:10:00|13075.2|13074|13079.4|13078.2|13079.4|13078.2|13075.2|13074|109
1602249300000|2020-10-09 13:15:00|13079.7|13078.5|13069.7|13068.5|13079.7|13078.5|13068.4|13067.2|974
1602249600000|2020-10-09 13:20:00|13068.9|13067.7|13064.4|13063.2|13071.2|13070|13063.7|13062.5|507
1602249900000|2020-10-09 13:25:00|13064.2|13063|13062.2|13061|13064.4|13063.2|13058.2|13057|314
1602250200000|2020-10-09 13:30:00|13062.4|13061.2|13062.9|13061.7|13064.9|13063.7|13058.7|13057.5|601
1602250500000|2020-10-09 13:35:00|13062.7|13061.5|13049.4|13048.2|13064.9|13063.7|13044.7|13043.5|621
1602250800000|2020-10-09 13:40:00|13049.2|13048|13054.4|13053.2|13056.9|13055.7|13047.7|13046.5|395
1602251100000|2020-10-09 13:45:00|13054.7|13053.5|13048.9|13047.7|13056.4|13055.2|13039.9|13038.7|879
1602251400000|2020-10-09 13:50:00|13048.7|13047.5|13047.4|13046.2|13053.9|13052.7|13039.4|13038.2|504
1602251700000|2020-10-09 13:55:00|13047.2|13046|13051.4|13050.2|13055.7|13054.5|13044.4|13043.2|323
1602252000000|2020-10-09 14:00:00|13051.9|13050.7|13052.2|13051|13056.4|13055.2|13046.4|13045.2|433
1602252300000|2020-10-09 14:05:00|13051.7|13050.5|13034.4|13033.2|13052.9|13051.7|13034.2|13033|496
1602252600000|2020-10-09 14:10:00|13034.7|13033.5|13030.2|13029|13036.4|13035.2|13019.2|13018|734
1602252900000|2020-10-09 14:15:00|13030.4|13029.2|13033.9|13032.7|13038.9|13037.7|13028.2|13027|378
1602253200000|2020-10-09 14:20:00|13033.4|13032.2|13027.4|13026.2|13033.9|13032.7|13018.4|13017.2|437
1602253500000|2020-10-09 14:25:00|13027.2|13026|13012.7|13011.5|13027.4|13026.2|13011.4|13010.2|478
1602253800000|2020-10-09 14:30:00|13012.4|13011.2|13021.4|13020.2|13024.9|13023.7|13010.7|13009.5|522
1602254100000|2020-10-09 14:35:00|13021.7|13020.5|13028.4|13027.2|13029.4|13028.2|13019.2|13018|504
1602254400000|2020-10-09 14:40:00|13028.7|13027.5|13029.4|13028.2|13029.7|13028.5|13025.4|13024.2|212
1602254700000|2020-10-09 14:45:00|13029.2|13028|13034.2|13033|13039.4|13038.2|13026.9|13025.7|421
1602255000000|2020-10-09 14:50:00|13033.9|13032.7|13024.9|13023.7|13034.7|13033.5|13023.9|13022.7|291
1602255300000|2020-10-09 14:55:00|13024.4|13023.2|13027.4|13026.2|13029.9|13028.7|13024.4|13023.2|192
1602255600000|2020-10-09 15:00:00|13027.9|13026.7|13035.9|13034.7|13036.9|13035.7|13022.9|13021.7|385
1602255900000|2020-10-09 15:05:00|13035.4|13034.2|13039.9|13038.7|13043.7|13042.5|13034.9|13033.7|435
1602256200000|2020-10-09 15:10:00|13040.2|13039|13048.9|13047.7|13049.2|13048|13040.2|13039|387
1602256500000|2020-10-09 15:15:00|13049.2|13048|13044.2|13043|13049.4|13048.2|13042.2|13041|312
1602256800000|2020-10-09 15:20:00|13044.4|13043.2|13040.4|13039.2|13048.4|13047.2|13038.2|13037|429
1602257100000|2020-10-09 15:25:00|13040.2|13039|13039.9|13038.7|13043.7|13042.5|13034.7|13033.5|923
1602257400000|2020-10-09 15:30:00|13040.3|13038.3|13043.1|13041.1|13052.1|13050.1|13035.1|13033.1|929
1602257700000|2020-10-09 15:35:00|13042.8|13040.8|13053.1|13051.1|13054.8|13052.8|13042.8|13040.8|495
1602258000000|2020-10-09 15:40:00|13053.6|13051.6|13049.6|13047.6|13065.6|13063.6|13043.3|13041.3|727
1602258300000|2020-10-09 15:45:00|13049.8|13047.8|13069.3|13067.3|13072.3|13070.3|13047.3|13045.3|657
1602258600000|2020-10-09 15:50:00|13069.1|13067.1|13076.1|13074.1|13077.8|13075.8|13053.1|13051.1|702
1602258900000|2020-10-09 15:55:00|13075.8|13073.8|13071.1|13069.1|13081.6|13079.6|13069.3|13067.3|411
1602259200000|2020-10-09 16:00:00|13070.8|13068.8|13070.8|13068.8|13075.8|13073.8|13067.8|13065.8|259
1602259500000|2020-10-09 16:05:00|13071.6|13069.6|13074.1|13072.1|13076.8|13074.8|13069.3|13067.3|132
1602259800000|2020-10-09 16:10:00|13073.8|13071.8|13071.6|13069.6|13075.6|13073.6|13067.6|13065.6|158
1602260100000|2020-10-09 16:15:00|13071.8|13069.8|13063.3|13061.3|13072.1|13070.1|13062.8|13060.8|187
1602260400000|2020-10-09 16:20:00|13063.1|13061.1|13067.1|13065.1|13067.8|13065.8|13061.3|13059.3|139
1602260700000|2020-10-09 16:25:00|13067.3|13065.3|13056.3|13054.3|13068.8|13066.8|13042.3|13040.3|645
1602261000000|2020-10-09 16:30:00|13056.6|13054.6|13059.3|13057.3|13060.8|13058.8|13054.8|13052.8|233
1602261300000|2020-10-09 16:35:00|13059.6|13057.6|13060.3|13058.3|13062.3|13060.3|13057.1|13055.1|93
1602261600000|2020-10-09 16:40:00|13060.6|13058.6|13055.6|13053.6|13061.3|13059.3|13051.6|13049.6|229
1602261900000|2020-10-09 16:45:00|13055.3|13053.3|13056.3|13054.3|13057.3|13055.3|13051.8|13049.8|138
1602262200000|2020-10-09 16:50:00|13056.1|13054.1|13055.8|13053.8|13057.6|13055.6|13051.6|13049.6|98
1602262500000|2020-10-09 16:55:00|13056.1|13054.1|13056.6|13054.6|13057.6|13055.6|13053.3|13051.3|49
1602262800000|2020-10-09 17:00:00|13056.8|13054.8|13061.3|13059.3|13062.6|13060.6|13055.8|13053.8|106
1602263100000|2020-10-09 17:05:00|13061.1|13059.1|13060.8|13058.8|13061.6|13059.6|13057.6|13055.6|60
1602263400000|2020-10-09 17:10:00|13061.1|13059.1|13057.3|13055.3|13061.8|13059.8|13057.1|13055.1|110
1602263700000|2020-10-09 17:15:00|13057.6|13055.6|13057.1|13055.1|13061.3|13059.3|13056.6|13054.6|50
1602264000000|2020-10-09 17:20:00|13057.3|13055.3|13050.3|13048.3|13057.6|13055.6|13049.8|13047.8|80
1602264300000|2020-10-09 17:25:00|13050.6|13048.6|13054.1|13052.1|13055.1|13053.1|13050.1|13048.1|70
1602264600000|2020-10-09 17:30:00|13054.3|13052.3|13054.8|13052.8|13055.8|13053.8|13052.6|13050.6|29
1602264900000|2020-10-09 17:35:00|13054.6|13052.6|13055.6|13053.6|13056.3|13054.3|13051.3|13049.3|67
1602265200000|2020-10-09 17:40:00|13055.8|13053.8|13056.8|13054.8|13058.8|13056.8|13052.6|13050.6|73
1602265500000|2020-10-09 17:45:00|13056.3|13054.3|13057.8|13055.8|13059.1|13057.1|13054.8|13052.8|55
1602265800000|2020-10-09 17:50:00|13058.1|13056.1|13058.8|13056.8|13059.3|13057.3|13055.1|13053.1|28
1602266100000|2020-10-09 17:55:00|13058.6|13056.6|13059.3|13057.3|13061.3|13059.3|13057.1|13055.1|40
1602266400000|2020-10-09 18:00:00|13059.1|13057.1|13060.1|13058.1|13062.6|13060.6|13058.3|13056.3|114
1602266700000|2020-10-09 18:05:00|13060.3|13058.3|13056.1|13054.1|13060.8|13058.8|13055.8|13053.8|68
1602267000000|2020-10-09 18:10:00|13056.3|13054.3|13054.8|13052.8|13058.6|13056.6|13052.6|13050.6|75
1602267300000|2020-10-09 18:15:00|13054.3|13052.3|13051.3|13049.3|13054.6|13052.6|13050.6|13048.6|43
1602267600000|2020-10-09 18:20:00|13051.6|13049.6|13049.3|13047.3|13051.6|13049.6|13049.1|13047.1|76
1602267900000|2020-10-09 18:25:00|13049.6|13047.6|13044.3|13042.3|13049.8|13047.8|13044.3|13042.3|139
1602268200000|2020-10-09 18:30:00|13044.6|13042.6|13048.3|13046.3|13048.8|13046.8|13044.3|13042.3|74
1602268500000|2020-10-09 18:35:00|13048.1|13046.1|13040.6|13038.6|13048.6|13046.6|13028.8|13026.8|297
1602268800000|2020-10-09 18:40:00|13040.8|13038.8|13052.6|13050.6|13053.8|13051.8|13034.8|13032.8|244
1602269100000|2020-10-09 18:45:00|13052.8|13050.8|13050.1|13048.1|13053.3|13051.3|13047.8|13045.8|47
1602269400000|2020-10-09 18:50:00|13049.8|13047.8|13045.6|13043.6|13050.6|13048.6|13044.6|13042.6|77
1602269700000|2020-10-09 18:55:00|13045.8|13043.8|13046.1|13044.1|13048.1|13046.1|13044.3|13042.3|90
1602270000000|2020-10-09 19:00:00|13047.8|13045.8|13047.8|13045.8|13049.3|13047.3|13044.3|13042.3|52
1602270300000|2020-10-09 19:05:00|13047.6|13045.6|13047.8|13045.8|13049.1|13047.1|13045.1|13043.1|18
1602270600000|2020-10-09 19:10:00|13047.6|13045.6|13050.6|13048.6|13051.8|13049.8|13045.6|13043.6|52
1602270900000|2020-10-09 19:15:00|13050.8|13048.8|13053.6|13051.6|13055.1|13053.1|13050.6|13048.6|80
1602271200000|2020-10-09 19:20:00|13053.8|13051.8|13059.6|13057.6|13062.1|13060.1|13053.3|13051.3|59
1602271500000|2020-10-09 19:25:00|13059.3|13057.3|13062.3|13060.3|13062.6|13060.6|13058.1|13056.1|49
1602271800000|2020-10-09 19:30:00|13062.6|13060.6|13053.6|13051.6|13062.8|13060.8|13052.3|13050.3|110
1602272100000|2020-10-09 19:35:00|13053.8|13051.8|13053.3|13051.3|13057.1|13055.1|13052.1|13050.1|61
1602272400000|2020-10-09 19:40:00|13053.6|13051.6|13049.3|13047.3|13055.6|13053.6|13048.6|13046.6|53
1602272700000|2020-10-09 19:45:00|13049.1|13047.1|13053.1|13051.1|13056.1|13054.1|13048.6|13046.6|160
1602273000000|2020-10-09 19:50:00|13055.6|13053.6|13063.8|13061.8|13065.6|13063.6|13055.1|13053.1|216
1602273300000|2020-10-09 19:55:00|13063.6|13061.6|13061.1|13059.1|13064.3|13062.3|13057.6|13055.6|254
1602273600000|2020-10-09 20:00:00|13065.1|13060.1|13066.8|13061.8|13071.2|13066.2|13060.7|13055.7|23
1602273900000|2020-10-09 20:05:00|13067.6|13062.6|13070.9|13065.9|13071|13066|13064.2|13059.2|0
1602274200000|2020-10-09 20:10:00|13071.8|13066.8|13077.8|13072.8|13079.5|13074.5|13068.4|13063.4|0
1602274500000|2020-10-09 20:15:00|13078|13073|13075.6|13070.6|13078.2|13073.2|13075.6|13070.6|0
1602274800000|2020-10-09 20:20:00|13075.5|13070.5|13074.6|13069.6|13075.6|13070.6|13074|13069|0
1602275100000|2020-10-09 20:25:00|13074.1|13069.1|13074.8|13069.8|13076.3|13071.3|13073.6|13068.6|0
1602275400000|2020-10-09 20:30:00|13078.2|13073.2|13078.7|13073.7|13089.2|13084.2|13075.6|13070.6|0
1602275700000|2020-10-09 20:35:00|13078.3|13073.3|13074.2|13069.2|13081.7|13076.7|13074.2|13069.2|0
1602276000000|2020-10-09 20:40:00|13074.3|13069.3|13071.1|13066.1|13074.3|13069.3|13069.5|13064.5|0
1602276300000|2020-10-09 20:45:00|13070.3|13065.3|13067.1|13062.1|13070.3|13065.3|13066.3|13061.3|0
1602276600000|2020-10-09 20:50:00|13066.3|13061.3|13070.9|13065.9|13070.9|13065.9|13065.4|13060.4|0
1602276900000|2020-10-09 20:55:00|13070.1|13065.1|13076.2|13071.2|13087.5|13082.5|13070.1|13065.1|0
1602453600000|2020-10-11 22:00:00|13010.5|13005.5|13024.2|13019.2|13025.1|13020.1|13007.5|13002.5|0
1602453900000|2020-10-11 22:05:00|13024.6|13019.6|13033.5|13028.5|13044.4|13039.4|13024.6|13019.6|0
1602454200000|2020-10-11 22:10:00|13033.9|13028.9|13036.9|13031.9|13040.9|13035.9|13033.1|13028.1|0
1602454500000|2020-10-11 22:15:00|13037.3|13032.3|13039.5|13034.5|13042.9|13037.9|13036.1|13031.1|0
1602454800000|2020-10-11 22:20:00|13039.6|13034.6|13041.6|13036.6|13042.4|13037.4|13037.7|13032.7|0
1602455100000|2020-10-11 22:25:00|13042.4|13037.4|13042.8|13037.8|13044.2|13039.2|13040.7|13035.7|0
1602455400000|2020-10-11 22:30:00|13043.6|13038.6|13039.8|13034.8|13043.6|13038.6|13037.4|13032.4|0
1602455700000|2020-10-11 22:35:00|13040.3|13035.3|13040.6|13035.6|13042.1|13037.1|13038.3|13033.3|0
1602456000000|2020-10-11 22:40:00|13039.8|13034.8|13043.5|13038.5|13044.4|13039.4|13039.7|13034.7|0
1602456300000|2020-10-11 22:45:00|13042.7|13037.7|13041.2|13036.2|13043.5|13038.5|13038.6|13033.6|0
1602456600000|2020-10-11 22:50:00|13040.8|13035.8|13037.2|13032.2|13041.2|13036.2|13036.1|13031.1|0
1602456900000|2020-10-11 22:55:00|13037.6|13032.6|13038.4|13033.4|13039.3|13034.3|13036.8|13031.8|0
1602457200000|2020-10-11 23:00:00|13038.8|13033.8|13038.7|13033.7|13042.7|13037.7|13037.9|13032.9|0
1602457500000|2020-10-11 23:05:00|13038.3|13033.3|13036.2|13031.2|13040|13035|13036.2|13031.2|0
1602457800000|2020-10-11 23:10:00|13036.6|13031.6|13032.9|13027.9|13037|13032|13029.4|13024.4|0
1602458100000|2020-10-11 23:15:00|13032.4|13027.4|13028.5|13023.5|13034.5|13029.5|13027.8|13022.8|0
1602458400000|2020-10-11 23:20:00|13028|13023|13031.8|13026.8|13033.5|13028.5|13024|13019|0
1602458700000|2020-10-11 23:25:00|13032.6|13027.6|13029.3|13024.3|13032.6|13027.6|13028.5|13023.5|0
1602459000000|2020-10-11 23:30:00|13030.2|13025.2|13027.6|13022.6|13032.7|13027.7|13025.9|13020.9|0
1602459300000|2020-10-11 23:35:00|13026.8|13021.8|13032.4|13027.4|13032.4|13027.4|13026.8|13021.8|0
1602459600000|2020-10-11 23:40:00|13032.8|13027.8|13032.4|13027.4|13034.1|13029.1|13032.1|13027.1|0
1602459900000|2020-10-11 23:45:00|13033.2|13028.2|13041.8|13036.8|13049.5|13044.5|13032.4|13027.4|0
1602460200000|2020-10-11 23:50:00|13042.6|13037.6|13037.7|13032.7|13042.6|13037.6|13036.5|13031.5|0
1602460500000|2020-10-11 23:55:00|13037.3|13032.3|13037.3|13032.3|13038.7|13033.7|13036.2|13031.2|0
1602460800000|2020-10-12 00:00:00|13038.1|13033.1|13034|13029|13038.1|13033.1|13028|13023|0
1602461100000|2020-10-12 00:05:00|13033.1|13028.1|13025.8|13020.8|13033.1|13028.1|13017|13012|0
1602461400000|2020-10-12 00:10:00|13025.4|13020.4|13027.5|13022.5|13028.3|13023.3|13025|13020|0
1602461700000|2020-10-12 00:15:00|13025.5|13020.5|13047.9|13043.9|13049.4|13045.4|13022.1|13017.1|117
1602462000000|2020-10-12 00:20:00|13048.2|13044.2|13055.2|13051.2|13056.9|13052.9|13047.7|13043.7|15
1602462300000|2020-10-12 00:25:00|13055.4|13051.4|13053.7|13049.7|13058.7|13054.7|13052.4|13048.4|19
1602462600000|2020-10-12 00:30:00|13052.9|13048.9|13062.9|13058.9|13063.7|13059.7|13049.2|13045.2|19
1602462900000|2020-10-12 00:35:00|13062.7|13058.7|13056.4|13052.4|13063.4|13059.4|13054.7|13050.7|3
1602463200000|2020-10-12 00:40:00|13056.7|13052.7|13055.2|13051.2|13060.2|13056.2|13054.4|13050.4|153
1602463500000|2020-10-12 00:45:00|13054.9|13050.9|13050.9|13046.9|13055.7|13051.7|13049.4|13045.4|23
1602463800000|2020-10-12 00:50:00|13051.2|13047.2|13049.4|13045.4|13053.2|13049.2|13048.7|13044.7|6
1602464100000|2020-10-12 00:55:00|13049.2|13045.2|13055.7|13051.7|13056.7|13052.7|13047.2|13043.2|102
1602464400000|2020-10-12 01:00:00|13054.4|13050.4|13045.7|13041.7|13055.2|13051.2|13043.2|13039.2|29
1602464700000|2020-10-12 01:05:00|13045.9|13041.9|13045.7|13041.7|13047.2|13043.2|13041.4|13037.4|22
1602465000000|2020-10-12 01:10:00|13044.7|13040.7|13048.2|13044.2|13054.4|13050.4|13043.9|13039.9|88
1602465300000|2020-10-12 01:15:00|13048.4|13044.4|13050.7|13046.7|13050.9|13046.9|13042.2|13038.2|42
1602465600000|2020-10-12 01:20:00|13052.9|13048.9|13064.2|13060.2|13064.9|13060.9|13049.4|13045.4|17
1602465900000|2020-10-12 01:25:00|13063.9|13059.9|13059.4|13055.4|13066.7|13062.7|13057.7|13053.7|13
1602466200000|2020-10-12 01:30:00|13058.9|13054.9|13073.7|13069.7|13079.2|13075.2|13054.7|13050.7|33
1602466500000|2020-10-12 01:35:00|13073.4|13069.4|13089.4|13085.4|13090.4|13086.4|13073.4|13069.4|53
1602466800000|2020-10-12 01:40:00|13090.7|13086.7|13090.9|13086.9|13091.9|13087.9|13087.9|13083.9|18
1602467100000|2020-10-12 01:45:00|13091.2|13087.2|13091.9|13087.9|13093.7|13089.7|13087.4|13083.4|13
1602467400000|2020-10-12 01:50:00|13093.4|13089.4|13094.7|13090.7|13096.7|13092.7|13090.9|13086.9|17
1602467700000|2020-10-12 01:55:00|13094.9|13090.9|13099.4|13095.4|13101.9|13097.9|13094.4|13090.4|24
1602468000000|2020-10-12 02:00:00|13099.2|13095.2|13093.9|13089.9|13101.4|13097.4|13093.2|13089.2|20
1602468300000|2020-10-12 02:05:00|13093.7|13089.7|13089.7|13085.7|13094.7|13090.7|13089.7|13085.7|11
1602468600000|2020-10-12 02:10:00|13089.9|13085.9|13090.4|13086.4|13092.9|13088.9|13089.4|13085.4|4
1602468900000|2020-10-12 02:15:00|13089.2|13085.2|13086.2|13082.2|13092.2|13088.2|13084.7|13080.7|14
1602469200000|2020-10-12 02:20:00|13085.9|13081.9|13083.7|13079.7|13086.7|13082.7|13081.4|13077.4|15
1602469500000|2020-10-12 02:25:00|13083.2|13079.2|13085.4|13081.4|13086.7|13082.7|13081.7|13077.7|9
1602469800000|2020-10-12 02:30:00|13085.2|13081.2|13087.2|13083.2|13087.7|13083.7|13083.4|13079.4|11
1602470100000|2020-10-12 02:35:00|13086.9|13082.9|13084.2|13080.2|13087.2|13083.2|13080.4|13076.4|99
1602470400000|2020-10-12 02:40:00|13085.4|13081.4|13084.9|13080.9|13088.2|13084.2|13083.2|13079.2|37
1602470700000|2020-10-12 02:45:00|13085.2|13081.2|13084.7|13080.7|13087.4|13083.4|13081.9|13077.9|42
1602471000000|2020-10-12 02:50:00|13084.4|13080.4|13088.7|13084.7|13089.2|13085.2|13084.4|13080.4|75
1602471300000|2020-10-12 02:55:00|13088.4|13084.4|13088.2|13084.2|13090.9|13086.9|13085.2|13081.2|15
1602471600000|2020-10-12 03:00:00|13089.4|13085.4|13085.9|13081.9|13090.4|13086.4|13084.9|13080.9|78
1602471900000|2020-10-12 03:05:00|13085.2|13081.2|13084.9|13080.9|13086.2|13082.2|13083.2|13079.2|38
1602472200000|2020-10-12 03:10:00|13084.4|13080.4|13081.4|13077.4|13084.7|13080.7|13079.9|13075.9|85
1602472500000|2020-10-12 03:15:00|13081.2|13077.2|13083.2|13079.2|13084.4|13080.4|13078.9|13074.9|20
1602472800000|2020-10-12 03:20:00|13085.2|13081.2|13089.2|13085.2|13094.7|13090.7|13085.2|13081.2|36
1602473100000|2020-10-12 03:25:00|13088.9|13084.9|13089.2|13085.2|13091.2|13087.2|13088.4|13084.4|17
1602473400000|2020-10-12 03:30:00|13089.4|13085.4|13099.9|13095.9|13100.9|13096.9|13088.4|13084.4|41
1602473700000|2020-10-12 03:35:00|13100.2|13096.2|13100.4|13096.4|13101.7|13097.7|13098.2|13094.2|60
1602474000000|2020-10-12 03:40:00|13099.2|13095.2|13106.9|13102.9|13107.2|13103.2|13097.9|13093.9|34
1602474300000|2020-10-12 03:45:00|13107.2|13103.2|13116.9|13112.9|13118.2|13114.2|13107.2|13103.2|38
1602474600000|2020-10-12 03:50:00|13116.7|13112.7|13113.2|13109.2|13116.7|13112.7|13110.2|13106.2|20
1602474900000|2020-10-12 03:55:00|13113.4|13109.4|13109.4|13105.4|13113.7|13109.7|13107.9|13103.9|12
1602475200000|2020-10-12 04:00:00|13109.2|13105.2|13108.9|13104.9|13109.9|13105.9|13106.9|13102.9|25
1602475500000|2020-10-12 04:05:00|13109.2|13105.2|13112.4|13108.4|13113.2|13109.2|13107.7|13103.7|23
1602475800000|2020-10-12 04:10:00|13112.2|13108.2|13113.2|13109.2|13115.4|13111.4|13111.2|13107.2|28
1602476100000|2020-10-12 04:15:00|13113.4|13109.4|13113.9|13109.9|13115.2|13111.2|13110.2|13106.2|26
1602476400000|2020-10-12 04:20:00|13113.7|13109.7|13113.4|13109.4|13113.7|13109.7|13112.4|13108.4|10
1602476700000|2020-10-12 04:25:00|13113.2|13109.2|13110.9|13106.9|13114.2|13110.2|13110.2|13106.2|11
1602477000000|2020-10-12 04:30:00|13111.2|13107.2|13110.4|13106.4|13111.2|13107.2|13109.7|13105.7|4
1602477300000|2020-10-12 04:35:00|13110.9|13106.9|13113.9|13109.9|13114.9|13110.9|13110.7|13106.7|18
1602477600000|2020-10-12 04:40:00|13113.7|13109.7|13114.7|13110.7|13115.4|13111.4|13112.7|13108.7|10
1602477900000|2020-10-12 04:45:00|13114.9|13110.9|13116.7|13112.7|13116.9|13112.9|13114.9|13110.9|1
1602478200000|2020-10-12 04:50:00|13117.2|13113.2|13117.9|13113.9|13119.4|13115.4|13114.9|13110.9|15
1602478500000|2020-10-12 04:55:00|13117.7|13113.7|13118.7|13114.7|13118.7|13114.7|13115.7|13111.7|13
1602478800000|2020-10-12 05:00:00|13118.4|13114.4|13130.4|13126.4|13134.9|13130.9|13112.7|13108.7|121
1602479100000|2020-10-12 05:05:00|13131.4|13127.4|13132.9|13128.9|13137.7|13133.7|13130.2|13126.2|61
1602479400000|2020-10-12 05:10:00|13133.7|13129.7|13130.7|13126.7|13139.4|13135.4|13129.9|13125.9|65
1602479700000|2020-10-12 05:15:00|13130.9|13126.9|13135.7|13131.7|13137.4|13133.4|13130.4|13126.4|22
1602480000000|2020-10-12 05:20:00|13135.9|13131.9|13131.7|13127.7|13136.7|13132.7|13130.7|13126.7|39
1602480300000|2020-10-12 05:25:00|13132.7|13128.7|13127.9|13123.9|13134.2|13130.2|13126.9|13122.9|25
1602480600000|2020-10-12 05:30:00|13128.2|13124.2|13127.7|13123.7|13128.9|13124.9|13122.4|13118.4|34
1602480900000|2020-10-12 05:35:00|13128.4|13124.4|13126.7|13122.7|13129.4|13125.4|13122.9|13118.9|55
1602481200000|2020-10-12 05:40:00|13127.9|13123.9|13124.2|13120.2|13131.9|13127.9|13122.9|13118.9|50
1602481500000|2020-10-12 05:45:00|13123.9|13119.9|13121.4|13117.4|13124.4|13120.4|13117.9|13113.9|46
1602481800000|2020-10-12 05:50:00|13121.7|13117.7|13119.9|13115.9|13123.4|13119.4|13118.4|13114.4|38
1602482100000|2020-10-12 05:55:00|13120.2|13116.2|13121.2|13117.2|13123.2|13119.2|13115.4|13111.4|85
1602482400000|2020-10-12 06:00:00|13120.2|13118.2|13127.2|13125.2|13138.7|13136.7|13120.2|13118.2|469
1602482700000|2020-10-12 06:05:00|13127.4|13125.4|13117.2|13115.2|13129.4|13127.4|13116.4|13114.4|279
1602483000000|2020-10-12 06:10:00|13116.9|13114.9|13107.7|13105.7|13122.2|13120.2|13106.7|13104.7|329
1602483300000|2020-10-12 06:15:00|13107.9|13105.9|13107.2|13105.2|13110.9|13108.9|13102.9|13100.9|124
1602483600000|2020-10-12 06:20:00|13107.4|13105.4|13107.9|13105.9|13109.9|13107.9|13102.9|13100.9|116
1602483900000|2020-10-12 06:25:00|13107.4|13105.4|13105.2|13103.2|13108.7|13106.7|13103.2|13101.2|83
1602484200000|2020-10-12 06:30:00|13105.4|13103.4|13109.9|13107.9|13111.2|13109.2|13103.9|13101.9|124
1602484500000|2020-10-12 06:35:00|13110.7|13108.7|13110.9|13108.9|13115.2|13113.2|13107.2|13105.2|109
1602484800000|2020-10-12 06:40:00|13111.2|13109.2|13112.7|13110.7|13113.9|13111.9|13108.9|13106.9|114
1602485100000|2020-10-12 06:45:00|13112.4|13110.4|13103.2|13101.2|13113.4|13111.4|13099.4|13097.4|165
1602485400000|2020-10-12 06:50:00|13102.9|13100.9|13102.9|13100.9|13104.2|13102.2|13099.9|13097.9|88
1602485700000|2020-10-12 06:55:00|13102.7|13100.7|13093.2|13091.2|13104.9|13102.9|13093.2|13091.2|338
1602486000000|2020-10-12 07:00:00|13092.9|13090.9|13079.5|13078.3|13095.3|13094.1|13077|13075.8|1671
1602486300000|2020-10-12 07:05:00|13077.5|13076.3|13081.5|13080.3|13088.5|13087.3|13069.5|13068.3|1184
1602486600000|2020-10-12 07:10:00|13081.8|13080.6|13072.5|13071.3|13086.8|13085.6|13067.5|13066.3|873
1602486900000|2020-10-12 07:15:00|13072.8|13071.6|13090.3|13089.1|13091|13089.8|13067.5|13066.3|796
1602487200000|2020-10-12 07:20:00|13090|13088.8|13090.5|13089.3|13096.3|13095.1|13084.8|13083.6|642
1602487500000|2020-10-12 07:25:00|13090|13088.8|13079.3|13078.1|13090|13088.8|13070.8|13069.6|697
1602487800000|2020-10-12 07:30:00|13080|13078.8|13079|13077.8|13088.8|13087.6|13076|13074.8|568
1602488100000|2020-10-12 07:35:00|13078.8|13077.6|13078.3|13077.1|13086|13084.8|13073|13071.8|509
1602488400000|2020-10-12 07:40:00|13077.7|13076.5|13071.2|13070|13078.4|13077.2|13068.2|13067|431
1602488700000|2020-10-12 07:45:00|13071.4|13070.2|13075.4|13074.2|13076.9|13075.7|13068.4|13067.2|356
1602489000000|2020-10-12 07:50:00|13074.9|13073.7|13071.7|13070.5|13079.4|13078.2|13069.4|13068.2|352
1602489300000|2020-10-12 07:55:00|13071.4|13070.2|13068.4|13067.2|13071.7|13070.5|13057.7|13056.5|616
1602489600000|2020-10-12 08:00:00|13068.2|13067|13063.9|13062.7|13068.2|13067|13057.9|13056.7|336
1602489900000|2020-10-12 08:05:00|13063.7|13062.5|13062.4|13061.2|13070.7|13069.5|13059.9|13058.7|266
1602490200000|2020-10-12 08:10:00|13062.2|13061|13071.4|13070.2|13071.9|13070.7|13058.4|13057.2|317
1602490500000|2020-10-12 08:15:00|13071.7|13070.5|13079.2|13078|13079.4|13078.2|13069.7|13068.5|512
1602490800000|2020-10-12 08:20:00|13078.9|13077.7|13117.9|13116.7|13118.2|13117|13078.2|13077|1051
1602491100000|2020-10-12 08:25:00|13119.9|13118.7|13130.4|13129.2|13146.9|13145.7|13113.7|13112.5|1837
1602491400000|2020-10-12 08:30:00|13130.7|13129.5|13122.9|13121.7|13145.7|13144.5|13122.9|13121.7|1046
1602491700000|2020-10-12 08:35:00|13123.2|13122|13117.9|13116.7|13124.7|13123.5|13112.4|13111.2|604
1602492000000|2020-10-12 08:40:00|13117.4|13116.2|13100.9|13099.7|13120.9|13119.7|13098.7|13097.5|766
1602492300000|2020-10-12 08:45:00|13101.2|13100|13100.7|13099.5|13104.2|13103|13093.4|13092.2|478
1602492600000|2020-10-12 08:50:00|13100.4|13099.2|13072.7|13071.5|13100.9|13099.7|13067.4|13066.2|925
1602492900000|2020-10-12 08:55:00|13073.2|13072|13067.4|13066.2|13078.4|13077.2|13064.7|13063.5|750
1602493200000|2020-10-12 09:00:00|13067.2|13066|13081.7|13080.5|13082.2|13081|13066.4|13065.2|490
1602493500000|2020-10-12 09:05:00|13081.4|13080.2|13074.2|13073|13081.4|13080.2|13068.9|13067.7|433
1602493800000|2020-10-12 09:10:00|13073.9|13072.7|13082.9|13081.7|13087.4|13086.2|13073.9|13072.7|452
1602494100000|2020-10-12 09:15:00|13083.2|13082|13073.9|13072.7|13083.4|13082.2|13071.4|13070.2|363
1602494400000|2020-10-12 09:20:00|13073.4|13072.2|13074.4|13073.2|13078.4|13077.2|13070.9|13069.7|216
1602494700000|2020-10-12 09:25:00|13074.7|13073.5|13079.9|13078.7|13079.9|13078.7|13066.9|13065.7|373
1602495000000|2020-10-12 09:30:00|13079.7|13078.5|13078.9|13077.7|13082.9|13081.7|13070.4|13069.2|259
1602495300000|2020-10-12 09:35:00|13078.7|13077.5|13076.2|13075|13079.7|13078.5|13072.4|13071.2|167
1602495600000|2020-10-12 09:40:00|13076.4|13075.2|13073.9|13072.7|13078.7|13077.5|13071.4|13070.2|193
1602495900000|2020-10-12 09:45:00|13074.2|13073|13070.4|13069.2|13081.7|13080.5|13069.9|13068.7|272
1602496200000|2020-10-12 09:50:00|13070.2|13069|13073.2|13072|13074.7|13073.5|13067.4|13066.2|266
1602496500000|2020-10-12 09:55:00|13073.4|13072.2|13079.9|13078.7|13082.7|13081.5|13071.9|13070.7|252
1602496800000|2020-10-12 10:00:00|13079.7|13078.5|13082.4|13081.2|13083.4|13082.2|13075.9|13074.7|229
1602497100000|2020-10-12 10:05:00|13082.9|13081.7|13081.9|13080.7|13083.7|13082.5|13078.9|13077.7|184
1602497400000|2020-10-12 10:10:00|13081.7|13080.5|13086.7|13085.5|13089.9|13088.7|13080.2|13079|249
1602497700000|2020-10-12 10:15:00|13086.9|13085.7|13091.9|13090.7|13094.9|13093.7|13086.4|13085.2|312
1602498000000|2020-10-12 10:20:00|13091.7|13090.5|13087.9|13086.7|13091.7|13090.5|13083.9|13082.7|197
1602498300000|2020-10-12 10:25:00|13088.2|13087|13086.9|13085.7|13090.9|13089.7|13086.2|13085|114
1602498600000|2020-10-12 10:30:00|13087.2|13086|13088.4|13087.2|13088.9|13087.7|13083.7|13082.5|117
1602498900000|2020-10-12 10:35:00|13088.2|13087|13089.9|13088.7|13090.9|13089.7|13085.9|13084.7|107
1602499200000|2020-10-12 10:40:00|13089.7|13088.5|13093.2|13092|13096.2|13095|13088.4|13087.2|189
1602499500000|2020-10-12 10:45:00|13093.4|13092.2|13093.4|13092.2|13095.4|13094.2|13091.7|13090.5|112
1602499800000|2020-10-12 10:50:00|13093.2|13092|13103.9|13102.7|13105.9|13104.7|13092.9|13091.7|333
1602500100000|2020-10-12 10:55:00|13104.2|13103|13111.9|13110.7|13112.4|13111.2|13102.7|13101.5|316
1602500400000|2020-10-12 11:00:00|13111.4|13110.2|13105.9|13104.7|13112.4|13111.2|13102.2|13101|321
1602500700000|2020-10-12 11:05:00|13106.2|13105|13101.4|13100.2|13110.2|13109|13100.9|13099.7|269
1602501000000|2020-10-12 11:10:00|13101.2|13100|13099.9|13098.7|13102.4|13101.2|13097.7|13096.5|174
1602501300000|2020-10-12 11:15:00|13100.2|13099|13100.4|13099.2|13105.4|13104.2|13097.4|13096.2|188
1602501600000|2020-10-12 11:20:00|13100.2|13099|13101.4|13100.2|13102.7|13101.5|13097.2|13096|160
1602501900000|2020-10-12 11:25:00|13101.2|13100|13111.9|13110.7|13114.7|13113.5|13101.2|13100|337
1602502200000|2020-10-12 11:30:00|13112.2|13111|13119.9|13118.7|13121.4|13120.2|13107.9|13106.7|611
1602502500000|2020-10-12 11:35:00|13119.4|13118.2|13131.2|13130|13134.4|13133.2|13119.4|13118.2|773
1602502800000|2020-10-12 11:40:00|13131.9|13130.7|13129.6|13128.4|13140.9|13139.7|13127.6|13126.4|741
1602503100000|2020-10-12 11:45:00|13129.9|13128.7|13129.6|13128.4|13134.6|13133.4|13127.9|13126.7|256
1602503400000|2020-10-12 11:50:00|13129.4|13128.2|13126.6|13125.4|13131.1|13129.9|13125.1|13123.9|290
1602503700000|2020-10-12 11:55:00|13126.9|13125.7|13126.9|13125.7|13128.4|13127.2|13122.6|13121.4|245
1602504000000|2020-10-12 12:00:00|13126.6|13125.4|13129.1|13127.9|13129.6|13128.4|13123.1|13121.9|282
1602504300000|2020-10-12 12:05:00|13129.4|13128.2|13128.6|13127.4|13136.6|13135.4|13126.6|13125.4|295
1602504600000|2020-10-12 12:10:00|13128.9|13127.7|13126.1|13124.9|13130.9|13129.7|13123.1|13121.9|207
1602504900000|2020-10-12 12:15:00|13129.1|13127.9|13129.6|13128.4|13131.1|13129.9|13124.1|13122.9|268
1602505200000|2020-10-12 12:20:00|13130.4|13129.2|13137.4|13136.2|13143.1|13141.9|13130.1|13128.9|443
1602505500000|2020-10-12 12:25:00|13137.1|13135.9|13129.1|13127.9|13137.6|13136.4|13123.4|13122.2|545
1602505800000|2020-10-12 12:30:00|13128.9|13127.7|13135.6|13134.4|13137.9|13136.7|13127.1|13125.9|291
1602506100000|2020-10-12 12:35:00|13135.4|13134.2|13142.6|13141.4|13142.6|13141.4|13135.1|13133.9|318
1602506400000|2020-10-12 12:40:00|13142.4|13141.2|13141.1|13139.9|13154.6|13153.4|13139.6|13138.4|821
1602506700000|2020-10-12 12:45:00|13140.9|13139.7|13131.6|13130.4|13142.1|13140.9|13130.6|13129.4|369
1602507000000|2020-10-12 12:50:00|13132.1|13130.9|13128.6|13127.4|13135.6|13134.4|13127.1|13125.9|242
1602507300000|2020-10-12 12:55:00|13127.9|13126.7|13127.1|13125.9|13132.1|13130.9|13126.6|13125.4|197
1602507600000|2020-10-12 13:00:00|13126.9|13125.7|13127.6|13126.4|13129.9|13128.7|13123.4|13122.2|332
1602507900000|2020-10-12 13:05:00|13127.4|13126.2|13126.1|13124.9|13131.6|13130.4|13125.4|13124.2|242
1602508200000|2020-10-12 13:10:00|13125.9|13124.7|13125.6|13124.4|13129.1|13127.9|13124.4|13123.2|167
1602508500000|2020-10-12 13:15:00|13125.9|13124.7|13125.4|13124.2|13126.6|13125.4|13120.9|13119.7|664
1602508800000|2020-10-12 13:20:00|13125.1|13123.9|13111.6|13110.4|13126.1|13124.9|13107.9|13106.7|585
1602509100000|2020-10-12 13:25:00|13111.1|13109.9|13108.6|13107.4|13113.1|13111.9|13108.4|13107.2|269
1602509400000|2020-10-12 13:30:00|13108.9|13107.7|13104.9|13103.7|13109.9|13108.7|13099.4|13098.2|855
1602509700000|2020-10-12 13:35:00|13104.6|13103.4|13107.1|13105.9|13108.1|13106.9|13101.6|13100.4|513
1602510000000|2020-10-12 13:40:00|13106.9|13105.7|13098.9|13097.7|13111.6|13110.4|13097.4|13096.2|517
1602510300000|2020-10-12 13:45:00|13099.1|13097.9|13101.1|13099.9|13101.6|13100.4|13094.1|13092.9|482
1602510600000|2020-10-12 13:50:00|13101.6|13100.4|13097.9|13096.7|13103.4|13102.2|13094.6|13093.4|318
1602510900000|2020-10-12 13:55:00|13098.6|13097.4|13098.9|13097.7|13099.9|13098.7|13091.9|13090.7|295
1602511200000|2020-10-12 14:00:00|13097.1|13095.9|13104.6|13103.4|13104.9|13103.7|13095.6|13094.4|407
1602511500000|2020-10-12 14:05:00|13104.4|13103.2|13105.6|13104.4|13111.6|13110.4|13101.9|13100.7|412
1602511800000|2020-10-12 14:10:00|13105.4|13104.2|13111.6|13110.4|13113.9|13112.7|13102.6|13101.4|290
1602512100000|2020-10-12 14:15:00|13111.9|13110.7|13117.1|13115.9|13119.4|13118.2|13108.6|13107.4|440
1602512400000|2020-10-12 14:20:00|13117.4|13116.2|13117.1|13115.9|13119.1|13117.9|13110.6|13109.4|237
1602512700000|2020-10-12 14:25:00|13116.6|13115.4|13118.1|13116.9|13122.6|13121.4|13113.1|13111.9|373
1602513000000|2020-10-12 14:30:00|13117.9|13116.7|13113.5|13112.3|13118.9|13117.7|13110|13108.8|339
1602513300000|2020-10-12 14:35:00|13113.8|13112.6|13111|13109.8|13116.8|13115.6|13107.8|13106.6|288
1602513600000|2020-10-12 14:40:00|13110.8|13109.6|13107.5|13106.3|13112.3|13111.1|13105.8|13104.6|379
1602513900000|2020-10-12 14:45:00|13107.3|13106.1|13115.3|13114.1|13118.5|13117.3|13107|13105.8|300
1602514200000|2020-10-12 14:50:00|13115|13113.8|13122|13120.8|13124.8|13123.6|13114.5|13113.3|539
1602514500000|2020-10-12 14:55:00|13121.8|13120.6|13122|13120.8|13125.8|13124.6|13117.5|13116.3|375
1602514800000|2020-10-12 15:00:00|13121.3|13120.1|13128.8|13127.6|13129.3|13128.1|13118.5|13117.3|343
1602515100000|2020-10-12 15:05:00|13129|13127.8|13135|13133.8|13137.8|13136.6|13126.5|13125.3|395
1602515400000|2020-10-12 15:10:00|13134|13132.8|13128.5|13127.3|13137|13135.8|13126.3|13125.1|375
1602515700000|2020-10-12 15:15:00|13128.8|13127.6|13130.5|13129.3|13134|13132.8|13127.3|13126.1|405
1602516000000|2020-10-12 15:20:00|13130.8|13129.6|13138|13136.8|13147.5|13146.3|13130.8|13129.6|645
1602516300000|2020-10-12 15:25:00|13138.3|13137.1|13135.5|13134.3|13146.3|13145.1|13132.5|13131.3|833
1602516600000|2020-10-12 15:30:00|13135.9|13133.9|13137.2|13135.2|13138.9|13136.9|13130.7|13128.7|1427
1602516900000|2020-10-12 15:35:00|13137.4|13135.4|13145.9|13143.9|13148.2|13146.2|13135.4|13133.4|867
1602517200000|2020-10-12 15:40:00|13145.7|13143.7|13145.9|13143.9|13147.2|13145.2|13140.4|13138.4|354
1602517500000|2020-10-12 15:45:00|13146.2|13144.2|13136.9|13134.9|13146.4|13144.4|13136.4|13134.4|215
1602517800000|2020-10-12 15:50:00|13137.7|13135.7|13129.4|13127.4|13139.9|13137.9|13128.4|13126.4|553
1602518100000|2020-10-12 15:55:00|13128.9|13126.9|13130.7|13128.7|13130.7|13128.7|13125.4|13123.4|291
1602518400000|2020-10-12 16:00:00|13130.4|13128.4|13135.4|13133.4|13136.7|13134.7|13130.2|13128.2|195
1602518700000|2020-10-12 16:05:00|13135.7|13133.7|13139.9|13137.9|13142.9|13140.9|13135.7|13133.7|127
1602519000000|2020-10-12 16:10:00|13140.2|13138.2|13149.4|13147.4|13150.9|13148.9|13138.9|13136.9|204
1602519300000|2020-10-12 16:15:00|13150.2|13148.2|13151.4|13149.4|13152.9|13150.9|13144.9|13142.9|245
1602519600000|2020-10-12 16:20:00|13151.7|13149.7|13159.2|13157.2|13161.2|13159.2|13149.9|13147.9|298
1602519900000|2020-10-12 16:25:00|13158.9|13156.9|13161.9|13159.9|13163.4|13161.4|13157.9|13155.9|280
1602520200000|2020-10-12 16:30:00|13161.4|13159.4|13161.4|13159.4|13163.4|13161.4|13160.2|13158.2|171
1602520500000|2020-10-12 16:35:00|13161.2|13159.2|13156.7|13154.7|13162.2|13160.2|13155.2|13153.2|203
1602520800000|2020-10-12 16:40:00|13156.9|13154.9|13161.9|13159.9|13164.4|13162.4|13156.9|13154.9|146
1602521100000|2020-10-12 16:45:00|13162.2|13160.2|13164.4|13162.4|13166.9|13164.9|13160.4|13158.4|225
1602521400000|2020-10-12 16:50:00|13164.7|13162.7|13158.2|13156.2|13167.9|13165.9|13157.2|13155.2|261
1602521700000|2020-10-12 16:55:00|13158.4|13156.4|13156.7|13154.7|13158.4|13156.4|13154.9|13152.9|78
1602522000000|2020-10-12 17:00:00|13156.9|13154.9|13153.4|13151.4|13157.4|13155.4|13150.7|13148.7|156
1602522300000|2020-10-12 17:05:00|13153.7|13151.7|13149.9|13147.9|13153.7|13151.7|13148.7|13146.7|78
1602522600000|2020-10-12 17:10:00|13149.7|13147.7|13152.9|13150.9|13153.4|13151.4|13149.4|13147.4|48
1602522900000|2020-10-12 17:15:00|13153.2|13151.2|13163.9|13161.9|13164.4|13162.4|13152.9|13150.9|120
1602523200000|2020-10-12 17:20:00|13163.2|13161.2|13170.4|13168.4|13170.7|13168.7|13162.4|13160.4|159
1602523500000|2020-10-12 17:25:00|13170.2|13168.2|13170.4|13168.4|13171.4|13169.4|13167.4|13165.4|77
1602523800000|2020-10-12 17:30:00|13170.7|13168.7|13173.4|13171.4|13178.4|13176.4|13169.9|13167.9|247
1602524100000|2020-10-12 17:35:00|13172.9|13170.9|13161.9|13159.9|13173.4|13171.4|13160.9|13158.9|270
1602524400000|2020-10-12 17:40:00|13161.2|13159.2|13162.9|13160.9|13164.4|13162.4|13159.4|13157.4|94
1602524700000|2020-10-12 17:45:00|13162.7|13160.7|13158.9|13156.9|13163.7|13161.7|13155.9|13153.9|126
1602525000000|2020-10-12 17:50:00|13159.2|13157.2|13159.9|13157.9|13161.9|13159.9|13154.7|13152.7|79
1602525300000|2020-10-12 17:55:00|13160.7|13158.7|13160.7|13158.7|13162.4|13160.4|13158.4|13156.4|55
1602525600000|2020-10-12 18:00:00|13160.9|13158.9|13166.4|13164.4|13170.7|13168.7|13160.4|13158.4|122
1602525900000|2020-10-12 18:05:00|13166.9|13164.9|13168.9|13166.9|13169.7|13167.7|13164.4|13162.4|73
1602526200000|2020-10-12 18:10:00|13168.4|13166.4|13167.9|13165.9|13169.4|13167.4|13164.2|13162.2|77
1602526500000|2020-10-12 18:15:00|13168.2|13166.2|13166.2|13164.2|13170.2|13168.2|13164.4|13162.4|90
1602526800000|2020-10-12 18:20:00|13166.4|13164.4|13168.7|13166.7|13170.9|13168.9|13162.2|13160.2|122
1602527100000|2020-10-12 18:25:00|13168.9|13166.9|13172.7|13170.7|13173.4|13171.4|13168.7|13166.7|71
1602527400000|2020-10-12 18:30:00|13172.2|13170.2|13170.7|13168.7|13175.9|13173.9|13170.7|13168.7|47
1602527700000|2020-10-12 18:35:00|13170.9|13168.9|13170.7|13168.7|13172.9|13170.9|13165.4|13163.4|63
1602528000000|2020-10-12 18:40:00|13171.7|13169.7|13168.2|13166.2|13172.9|13170.9|13161.4|13159.4|85
1602528300000|2020-10-12 18:45:00|13167.7|13165.7|13169.9|13167.9|13171.2|13169.2|13166.9|13164.9|68
1602528600000|2020-10-12 18:50:00|13169.7|13167.7|13167.2|13165.2|13173.2|13171.2|13166.7|13164.7|75
1602528900000|2020-10-12 18:55:00|13167.4|13165.4|13164.2|13162.2|13168.7|13166.7|13163.7|13161.7|96
1602529200000|2020-10-12 19:00:00|13164.9|13162.9|13164.2|13162.2|13169.7|13167.7|13163.4|13161.4|79
1602529500000|2020-10-12 19:05:00|13163.9|13161.9|13160.7|13158.7|13166.2|13164.2|13159.9|13157.9|46
1602529800000|2020-10-12 19:10:00|13160.4|13158.4|13154.7|13152.7|13162.7|13160.7|13152.9|13150.9|107
1602530100000|2020-10-12 19:15:00|13154.4|13152.4|13157.4|13155.4|13159.2|13157.2|13153.2|13151.2|125
1602530400000|2020-10-12 19:20:00|13157.9|13155.9|13162.9|13160.9|13163.2|13161.2|13157.2|13155.2|70
1602530700000|2020-10-12 19:25:00|13163.2|13161.2|13164.7|13162.7|13164.9|13162.9|13159.9|13157.9|83
1602531000000|2020-10-12 19:30:00|13164.4|13162.4|13158.2|13156.2|13164.7|13162.7|13157.9|13155.9|87
1602531300000|2020-10-12 19:35:00|13158.4|13156.4|13157.4|13155.4|13159.9|13157.9|13155.9|13153.9|82
1602531600000|2020-10-12 19:40:00|13157.2|13155.2|13160.4|13158.4|13161.2|13159.2|13156.9|13154.9|95
1602531900000|2020-10-12 19:45:00|13160.2|13158.2|13149.7|13147.7|13162.4|13160.4|13148.9|13146.9|214
1602532200000|2020-10-12 19:50:00|13149.9|13147.9|13150.2|13148.2|13150.9|13148.9|13145.7|13143.7|339
1602532500000|2020-10-12 19:55:00|13150.4|13148.4|13157.4|13155.4|13159.7|13157.7|13148.2|13146.2|216
1602532800000|2020-10-12 20:00:00|13158.8|13153.8|13163.4|13158.4|13164.8|13159.8|13151.7|13146.7|16
1602533100000|2020-10-12 20:05:00|13162.6|13157.6|13165.6|13160.6|13166.8|13161.8|13154.9|13149.9|0
1602533400000|2020-10-12 20:10:00|13164.7|13159.7|13185.1|13180.1|13186.9|13181.9|13162.3|13157.3|0
1602533700000|2020-10-12 20:15:00|13184.4|13179.4|13181.6|13176.6|13185|13180|13181|13176|0
1602534000000|2020-10-12 20:20:00|13182.8|13177.8|13182.4|13177.4|13183.4|13178.4|13182|13177|0
1602534300000|2020-10-12 20:25:00|13182.5|13177.5|13182.6|13177.6|13183|13178|13182.1|13177.1|0
1602534600000|2020-10-12 20:30:00|13183.2|13178.2|13184.1|13179.1|13186|13181|13179.3|13174.3|0
1602534900000|2020-10-12 20:35:00|13183.3|13178.3|13184.6|13179.6|13185.4|13180.4|13179.5|13174.5|0
1602535200000|2020-10-12 20:40:00|13185.5|13180.5|13181.8|13176.8|13185.6|13180.6|13180.2|13175.2|0
1602535500000|2020-10-12 20:45:00|13181|13176|13174.6|13169.6|13182.7|13177.7|13170|13165|0
1602535800000|2020-10-12 20:50:00|13173.8|13168.8|13174.3|13169.3|13174.3|13169.3|13169.9|13164.9|0
1602536100000|2020-10-12 20:55:00|13173.4|13168.4|13171.1|13166.1|13175.1|13170.1|13171|13166|0
1602536400000|2020-10-12 21:00:00|13171.2|13166.2|13172.2|13167.2|13172.2|13167.2|13171.2|13166.2|0
1602536700000|2020-10-12 21:05:00|13172.1|13167.1|13172.4|13167.4|13172.9|13167.9|13171.3|13166.3|0
1602537000000|2020-10-12 21:10:00|13172.9|13167.9|13172.5|13167.5|13173.2|13168.2|13172.5|13167.5|0
1602537300000|2020-10-12 21:15:00|13172.8|13167.8|13172.4|13167.4|13172.8|13167.8|13172.2|13167.2|0
1602537600000|2020-10-12 21:20:00|13172.7|13167.7|13172.8|13167.8|13172.8|13167.8|13172.7|13167.7|0
1602537900000|2020-10-12 21:25:00|13172.5|13167.5|13172.4|13167.4|13172.5|13167.5|13172.4|13167.4|0
1602538200000|2020-10-12 21:30:00|13172.5|13167.5|13172.7|13167.7|13173.2|13168.2|13172.4|13167.4|0
1602538500000|2020-10-12 21:35:00|13172.5|13167.5|13172.5|13167.5|13172.7|13167.7|13171.9|13166.9|0
1602538800000|2020-10-12 21:40:00|13171.4|13166.4|13171.8|13166.8|13172.4|13167.4|13171.1|13166.1|0
1602539100000|2020-10-12 21:45:00|13171.7|13166.7|13172.3|13167.3|13173.7|13168.7|13171|13166|0
1602539400000|2020-10-12 21:50:00|13172.5|13167.5|13173.7|13168.7|13173.7|13168.7|13172.1|13167.1|0
1602539700000|2020-10-12 21:55:00|13173.5|13168.5|13177.4|13172.4|13180.1|13175.1|13173.5|13168.5|0
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|13186.8|13181.8|13187.6|13182.6|13177.7|13172.7|0
1602540300000|2020-10-12 22:05:00|13185.9|13180.9|13180.7|13175.7|13186.7|13181.7|13180.3|13175.3|0
1602540600000|2020-10-12 22:10:00|13181.1|13176.1|13180.9|13175.9|13185.3|13180.3|13180|13175|0
1602540900000|2020-10-12 22:15:00|13180.1|13175.1|13181.2|13176.2|13182.1|13177.1|13180.1|13175.1|0
1602541200000|2020-10-12 22:20:00|13180.4|13175.4|13180.4|13175.4|13181.3|13176.3|13180.4|13175.4|0
1602541500000|2020-10-12 22:25:00|13177.9|13172.9|13177|13172|13177.9|13172.9|13174.4|13169.4|0
1602541800000|2020-10-12 22:30:00|13177.8|13172.8|13170.8|13165.8|13178.3|13173.3|13167.4|13162.4|0
1602542100000|2020-10-12 22:35:00|13171.3|13166.3|13175.2|13170.2|13175.7|13170.7|13170.4|13165.4|0
1602542400000|2020-10-12 22:40:00|13175.3|13170.3|13173.5|13168.5|13175.7|13170.7|13172.6|13167.6|0
1602542700000|2020-10-12 22:45:00|13173.9|13168.9|13173.3|13168.3|13176.5|13171.5|13173.3|13168.3|0
1602543000000|2020-10-12 22:50:00|13174.2|13169.2|13175.6|13170.6|13175.9|13170.9|13173.4|13168.4|0
1602543300000|2020-10-12 22:55:00|13175.2|13170.2|13171.4|13166.4|13175.6|13170.6|13169.3|13164.3|0
1602543600000|2020-10-12 23:00:00|13171.8|13166.8|13178.1|13173.1|13179.8|13174.8|13171.8|13166.8|0
1602543900000|2020-10-12 23:05:00|13177.3|13172.3|13177.3|13172.3|13178.2|13173.2|13175.6|13170.6|0
1602544200000|2020-10-12 23:10:00|13176.5|13171.5|13180.7|13175.7|13180.7|13175.7|13176.5|13171.5|0
1602544500000|2020-10-12 23:15:00|13180.6|13175.6|13176.4|13171.4|13180.6|13175.6|13176.4|13171.4|0
1602544800000|2020-10-12 23:20:00|13176.8|13171.8|13176.4|13171.4|13177.3|13172.3|13175.6|13170.6|0
1602545100000|2020-10-12 23:25:00|13175.6|13170.6|13170.4|13165.4|13176.4|13171.4|13169.5|13164.5|0
1602545400000|2020-10-12 23:30:00|13169.6|13164.6|13166.4|13161.4|13172.9|13167.9|13166.4|13161.4|0
1602545700000|2020-10-12 23:35:00|13167.3|13162.3|13165|13160|13168.1|13163.1|13163.8|13158.8|0
1602546000000|2020-10-12 23:40:00|13165.5|13160.5|13167.9|13162.9|13168.8|13163.8|13164.6|13159.6|0
1602546300000|2020-10-12 23:45:00|13168.8|13163.8|13169.1|13164.1|13170.4|13165.4|13166.8|13161.8|0
1602546600000|2020-10-12 23:50:00|13169.9|13164.9|13170.8|13165.8|13171.6|13166.6|13168.2|13163.2|0
1602546900000|2020-10-12 23:55:00|13171.6|13166.6|13170.8|13165.8|13174.1|13169.1|13170.8|13165.8|0
1602547200000|2020-10-13 00:00:00|13171.7|13166.7|13158.7|13153.7|13174.2|13169.2|13158.1|13153.1|0
1602547500000|2020-10-13 00:05:00|13157.9|13152.9|13151.5|13146.5|13161.2|13156.2|13151.1|13146.1|0
1602547800000|2020-10-13 00:10:00|13151.9|13146.9|13144|13139|13155.3|13150.3|13144|13139|0
1602548100000|2020-10-13 00:15:00|13145.7|13140.7|13140.7|13136.7|13156.7|13152.7|13139.4|13135.4|122
1602548400000|2020-10-13 00:20:00|13141.4|13137.4|13148.4|13144.4|13148.4|13144.4|13137.7|13133.7|21
1602548700000|2020-10-13 00:25:00|13149.2|13145.2|13147.9|13143.9|13149.2|13145.2|13142.4|13138.4|51
1602549000000|2020-10-13 00:30:00|13147.7|13143.7|13137.2|13133.2|13147.7|13143.7|13134.2|13130.2|55
1602549300000|2020-10-13 00:35:00|13136.7|13132.7|13145.2|13141.2|13146.2|13142.2|13129.2|13125.2|37
1602549600000|2020-10-13 00:40:00|13145.4|13141.4|13137.7|13133.7|13145.4|13141.4|13135.4|13131.4|36
1602549900000|2020-10-13 00:45:00|13137.4|13133.4|13133.9|13129.9|13139.2|13135.2|13129.4|13125.4|24
1602550200000|2020-10-13 00:50:00|13133.7|13129.7|13134.2|13130.2|13138.7|13134.7|13128.9|13124.9|21
1602550500000|2020-10-13 00:55:00|13134.4|13130.4|13139.4|13135.4|13139.4|13135.4|13132.9|13128.9|18
1602550800000|2020-10-13 01:00:00|13138.2|13134.2|13128.4|13124.4|13138.7|13134.7|13128.2|13124.2|74
1602551100000|2020-10-13 01:05:00|13128.7|13124.7|13126.4|13122.4|13133.7|13129.7|13125.2|13121.2|124
1602551400000|2020-10-13 01:10:00|13126.2|13122.2|13125.4|13121.4|13128.7|13124.7|13119.9|13115.9|43
1602551700000|2020-10-13 01:15:00|13125.7|13121.7|13138.4|13134.4|13143.4|13139.4|13125.2|13121.2|93
1602552000000|2020-10-13 01:20:00|13138.9|13134.9|13135.4|13131.4|13138.9|13134.9|13130.4|13126.4|39
1602552300000|2020-10-13 01:25:00|13135.2|13131.2|13134.4|13130.4|13135.9|13131.9|13132.9|13128.9|11
1602552600000|2020-10-13 01:30:00|13134.2|13130.2|13133.4|13129.4|13134.4|13130.4|13129.4|13125.4|48
1602552900000|2020-10-13 01:35:00|13133.7|13129.7|13129.2|13125.2|13136.4|13132.4|13126.7|13122.7|72
1602553200000|2020-10-13 01:40:00|13128.2|13124.2|13124.7|13120.7|13129.9|13125.9|13121.7|13117.7|61
1602553500000|2020-10-13 01:45:00|13123.4|13119.4|13127.7|13123.7|13127.7|13123.7|13112.4|13108.4|71
1602553800000|2020-10-13 01:50:00|13126.9|13122.9|13128.7|13124.7|13129.2|13125.2|13124.7|13120.7|12
1602554100000|2020-10-13 01:55:00|13130.2|13126.2|13122.9|13118.9|13130.9|13126.9|13121.4|13117.4|13
1602554400000|2020-10-13 02:00:00|13122.7|13118.7|13117.9|13113.9|13125.2|13121.2|13117.9|13113.9|17
1602554700000|2020-10-13 02:05:00|13116.9|13112.9|13121.9|13117.9|13122.9|13118.9|13114.9|13110.9|21
1602555000000|2020-10-13 02:10:00|13122.2|13118.2|13127.4|13123.4|13127.4|13123.4|13121.9|13117.9|97
1602555300000|2020-10-13 02:15:00|13128.2|13124.2|13125.2|13121.2|13128.4|13124.4|13121.4|13117.4|70
1602555600000|2020-10-13 02:20:00|13125.9|13121.9|13122.4|13118.4|13126.4|13122.4|13121.7|13117.7|5
1602555900000|2020-10-13 02:25:00|13121.4|13117.4|13119.7|13115.7|13121.4|13117.4|13113.9|13109.9|24
1602556200000|2020-10-13 02:30:00|13119.4|13115.4|13123.4|13119.4|13123.7|13119.7|13115.9|13111.9|8
1602556500000|2020-10-13 02:35:00|13123.7|13119.7|13128.4|13124.4|13129.7|13125.7|13123.7|13119.7|11
1602556800000|2020-10-13 02:40:00|13128.7|13124.7|13127.7|13123.7|13129.4|13125.4|13127.7|13123.7|0
1602557100000|2020-10-13 02:45:00|13127.9|13123.9|13127.2|13123.2|13128.2|13124.2|13125.7|13121.7|5
1602557400000|2020-10-13 02:50:00|13127.9|13123.9|13133.9|13129.9|13134.9|13130.9|13127.9|13123.9|18
1602557700000|2020-10-13 02:55:00|13133.7|13129.7|13134.4|13130.4|13134.4|13130.4|13130.2|13126.2|14
1602558000000|2020-10-13 03:00:00|13134.2|13130.2|13133.4|13129.4|13135.2|13131.2|13129.9|13125.9|14
1602558300000|2020-10-13 03:05:00|13133.9|13129.9|13129.4|13125.4|13133.9|13129.9|13129.2|13125.2|9
1602558600000|2020-10-13 03:10:00|13130.9|13126.9|13133.4|13129.4|13134.2|13130.2|13130.7|13126.7|4
1602558900000|2020-10-13 03:15:00|13133.2|13129.2|13133.2|13129.2|13133.4|13129.4|13132.2|13128.2|0
1602559200000|2020-10-13 03:20:00|13132.9|13128.9|13129.7|13125.7|13132.9|13128.9|13126.2|13122.2|17
1602559500000|2020-10-13 03:25:00|13129.9|13125.9|13132.9|13128.9|13133.7|13129.7|13128.9|13124.9|3
1602559800000|2020-10-13 03:30:00|13133.2|13129.2|13146.7|13142.7|13147.4|13143.4|13133.2|13129.2|73
1602560100000|2020-10-13 03:35:00|13146.4|13142.4|13148.2|13144.2|13148.4|13144.4|13144.2|13140.2|27
1602560400000|2020-10-13 03:40:00|13148.4|13144.4|13143.9|13139.9|13148.7|13144.7|13142.9|13138.9|13
1602560700000|2020-10-13 03:45:00|13144.2|13140.2|13139.9|13135.9|13144.9|13140.9|13139.7|13135.7|9
1602561000000|2020-10-13 03:50:00|13141.4|13137.4|13140.9|13136.9|13142.4|13138.4|13138.2|13134.2|41
1602561300000|2020-10-13 03:55:00|13139.9|13135.9|13143.4|13139.4|13145.9|13141.9|13139.9|13135.9|37
1602561600000|2020-10-13 04:00:00|13143.7|13139.7|13141.4|13137.4|13143.7|13139.7|13138.2|13134.2|38
1602561900000|2020-10-13 04:05:00|13142.2|13138.2|13137.4|13133.4|13144.2|13140.2|13136.7|13132.7|59
1602562200000|2020-10-13 04:10:00|13137.2|13133.2|13142.9|13138.9|13143.7|13139.7|13136.9|13132.9|8
1602562500000|2020-10-13 04:15:00|13143.2|13139.2|13140.2|13136.2|13143.2|13139.2|13138.2|13134.2|4
1602562800000|2020-10-13 04:20:00|13140.4|13136.4|13138.9|13134.9|13140.4|13136.4|13138.7|13134.7|1
1602563100000|2020-10-13 04:25:00|13138.7|13134.7|13146.9|13142.9|13148.7|13144.7|13137.9|13133.9|41
1602563400000|2020-10-13 04:30:00|13146.7|13142.7|13144.9|13140.9|13148.7|13144.7|13143.2|13139.2|28
1602563700000|2020-10-13 04:35:00|13145.9|13141.9|13148.9|13144.9|13148.9|13144.9|13145.2|13141.2|12
1602564000000|2020-10-13 04:40:00|13148.7|13144.7|13144.9|13140.9|13151.2|13147.2|13144.2|13140.2|54
1602564300000|2020-10-13 04:45:00|13144.4|13140.4|13143.9|13139.9|13147.2|13143.2|13143.2|13139.2|36
1602564600000|2020-10-13 04:50:00|13144.2|13140.2|13147.4|13143.4|13147.4|13143.4|13143.4|13139.4|42
1602564900000|2020-10-13 04:55:00|13147.9|13143.9|13151.2|13147.2|13151.2|13147.2|13146.7|13142.7|24
1602565200000|2020-10-13 05:00:00|13150.7|13146.7|13154.4|13150.4|13154.7|13150.7|13149.2|13145.2|43
1602565500000|2020-10-13 05:05:00|13154.2|13150.2|13151.7|13147.7|13154.2|13150.2|13147.7|13143.7|25
1602565800000|2020-10-13 05:10:00|13151.9|13147.9|13154.7|13150.7|13157.4|13153.4|13150.7|13146.7|45
1602566100000|2020-10-13 05:15:00|13154.9|13150.9|13152.9|13148.9|13156.4|13152.4|13151.9|13147.9|14
1602566400000|2020-10-13 05:20:00|13154.2|13150.2|13156.9|13152.9|13158.7|13154.7|13153.7|13149.7|69
1602566700000|2020-10-13 05:25:00|13156.4|13152.4|13166.4|13162.4|13167.9|13163.9|13156.4|13152.4|49
1602567000000|2020-10-13 05:30:00|13166.2|13162.2|13154.4|13150.4|13168.2|13164.2|13154.2|13150.2|66
1602567300000|2020-10-13 05:35:00|13154.7|13150.7|13161.2|13157.2|13163.7|13159.7|13153.2|13149.2|33
1602567600000|2020-10-13 05:40:00|13161.4|13157.4|13159.2|13155.2|13165.4|13161.4|13156.9|13152.9|26
1602567900000|2020-10-13 05:45:00|13158.4|13154.4|13153.4|13149.4|13158.4|13154.4|13150.9|13146.9|44
1602568200000|2020-10-13 05:50:00|13153.2|13149.2|13153.7|13149.7|13156.2|13152.2|13151.7|13147.7|37
1602568500000|2020-10-13 05:55:00|13153.4|13149.4|13155.2|13151.2|13155.4|13151.4|13151.9|13147.9|20
1602568800000|2020-10-13 06:00:00|13154.2|13152.2|13143.7|13141.7|13162.9|13160.9|13142.9|13140.9|283
1602569100000|2020-10-13 06:05:00|13143.9|13141.9|13147.2|13145.2|13149.7|13147.7|13143.2|13141.2|129
1602569400000|2020-10-13 06:10:00|13147.4|13145.4|13150.9|13148.9|13152.7|13150.7|13143.7|13141.7|88
1602569700000|2020-10-13 06:15:00|13150.7|13148.7|13157.7|13155.7|13158.7|13156.7|13147.9|13145.9|133
1602570000000|2020-10-13 06:20:00|13157.4|13155.4|13154.7|13152.7|13161.2|13159.2|13154.2|13152.2|129
1602570300000|2020-10-13 06:25:00|13154.9|13152.9|13154.7|13152.7|13161.7|13159.7|13154.4|13152.4|107
1602570600000|2020-10-13 06:30:00|13154.4|13152.4|13141.9|13139.9|13154.7|13152.7|13140.9|13138.9|185
1602570900000|2020-10-13 06:35:00|13142.2|13140.2|13129.9|13127.9|13143.2|13141.2|13121.4|13119.4|546
1602571200000|2020-10-13 06:40:00|13129.7|13127.7|13130.9|13128.9|13134.9|13132.9|13127.7|13125.7|307
1602571500000|2020-10-13 06:45:00|13131.2|13129.2|13127.4|13125.4|13131.4|13129.4|13122.9|13120.9|239
1602571800000|2020-10-13 06:50:00|13128.9|13126.9|13135.4|13133.4|13136.4|13134.4|13127.7|13125.7|217
1602572100000|2020-10-13 06:55:00|13135.2|13133.2|13131.2|13129.2|13136.7|13134.7|13130.2|13128.2|206
1602572400000|2020-10-13 07:00:00|13130.8|13129.6|13119|13117.8|13135.8|13134.6|13108.5|13107.3|1582
1602572700000|2020-10-13 07:05:00|13118.8|13117.6|13110|13108.8|13121.5|13120.3|13102.3|13101.1|1564
1602573000000|2020-10-13 07:10:00|13110.8|13109.6|13107|13105.8|13115.5|13114.3|13102.3|13101.1|1124
1602573300000|2020-10-13 07:15:00|13107.3|13106.1|13073.5|13072.3|13107.5|13106.3|13069.8|13068.6|1870
1602573600000|2020-10-13 07:20:00|13073.3|13072.1|13070.5|13069.3|13075.5|13074.3|13043|13041.8|2038
1602573900000|2020-10-13 07:25:00|13070.3|13069.1|13077|13075.8|13079.3|13078.1|13051.3|13050.1|1032
1602574200000|2020-10-13 07:30:00|13076.8|13075.6|13064|13062.8|13079|13077.8|13061|13059.8|646
1602574500000|2020-10-13 07:35:00|13064.5|13063.3|13086.3|13085.1|13088.5|13087.3|13056|13054.8|787
1602574800000|2020-10-13 07:40:00|13088|13086.8|13093.3|13092.1|13094.8|13093.6|13077.5|13076.3|815
1602575100000|2020-10-13 07:45:00|13093|13091.8|13088|13086.8|13093.3|13092.1|13081|13079.8|455
1602575400000|2020-10-13 07:50:00|13087.8|13086.6|13080|13078.8|13090.3|13089.1|13078.8|13077.6|502
1602575700000|2020-10-13 07:55:00|13080.3|13079.1|13078.5|13077.3|13086.5|13085.3|13074.5|13073.3|456
1602576000000|2020-10-13 08:00:00|13078.8|13077.6|13100|13098.8|13107.5|13106.3|13077.5|13076.3|1195
1602576300000|2020-10-13 08:05:00|13099.8|13098.6|13097.5|13096.3|13102|13100.8|13088.3|13087.1|507
1602576600000|2020-10-13 08:10:00|13097.8|13096.6|13092|13090.8|13106.5|13105.3|13091|13089.8|532
1602576900000|2020-10-13 08:15:00|13092.3|13091.1|13087|13085.8|13096.3|13095.1|13083.3|13082.1|471
1602577200000|2020-10-13 08:20:00|13087.3|13086.1|13094.8|13093.6|13098.5|13097.3|13081.8|13080.6|361
1602577500000|2020-10-13 08:25:00|13095|13093.8|13094.8|13093.6|13101|13099.8|13091.5|13090.3|278
1602577800000|2020-10-13 08:30:00|13095|13093.8|13111.5|13110.3|13121|13119.8|13094.8|13093.6|981
1602578100000|2020-10-13 08:35:00|13111.8|13110.6|13094.3|13093.1|13112.5|13111.3|13091.5|13090.3|511
1602578400000|2020-10-13 08:40:00|13094.5|13093.3|13096.3|13095.1|13100.5|13099.3|13092.5|13091.3|385
1602578700000|2020-10-13 08:45:00|13096|13094.8|13102|13100.8|13104.5|13103.3|13093.3|13092.1|366
1602579000000|2020-10-13 08:50:00|13102.3|13101.1|13106|13104.8|13107.5|13106.3|13097|13095.8|280
1602579300000|2020-10-13 08:55:00|13106.3|13105.1|13116.3|13115.1|13116.5|13115.3|13103.3|13102.1|294
1602579600000|2020-10-13 09:00:00|13116|13114.8|13108|13106.8|13116.5|13115.3|13097|13095.8|832
1602579900000|2020-10-13 09:05:00|13107.5|13106.3|13104|13102.8|13116|13114.8|13101|13099.8|606
1602580200000|2020-10-13 09:10:00|13103.8|13102.6|13109.5|13108.3|13112.8|13111.6|13101|13099.8|345
1602580500000|2020-10-13 09:15:00|13109.3|13108.1|13117.5|13116.3|13119.8|13118.6|13103.5|13102.3|329
1602580800000|2020-10-13 09:20:00|13117.8|13116.6|13116|13114.8|13122|13120.8|13113|13111.8|314
1602581100000|2020-10-13 09:25:00|13116.3|13115.1|13111.5|13110.3|13122.5|13121.3|13109|13107.8|259
1602581400000|2020-10-13 09:30:00|13111.3|13110.1|13103.5|13102.3|13112.3|13111.1|13101.5|13100.3|265
1602581700000|2020-10-13 09:35:00|13103.3|13102.1|13106.5|13105.3|13110|13108.8|13102.8|13101.6|296
1602582000000|2020-10-13 09:40:00|13106.8|13105.6|13105|13103.8|13108|13106.8|13096.5|13095.3|391
1602582300000|2020-10-13 09:45:00|13104.8|13103.6|13090.5|13089.3|13105|13103.8|13090|13088.8|305
1602582600000|2020-10-13 09:50:00|13090.3|13089.1|13076.8|13075.6|13094|13092.8|13064.5|13063.3|909
1602582900000|2020-10-13 09:55:00|13076.5|13075.3|13087.5|13086.3|13089.3|13088.1|13072|13070.8|430
1602583200000|2020-10-13 10:00:00|13087.3|13086.1|13084.5|13083.3|13088.3|13087.1|13079.5|13078.3|533
1602583500000|2020-10-13 10:05:00|13084.8|13083.6|13087|13085.8|13088|13086.8|13079.5|13078.3|277
1602583800000|2020-10-13 10:10:00|13086.8|13085.6|13092|13090.8|13098|13096.8|13085.8|13084.6|487
1602584100000|2020-10-13 10:15:00|13091.8|13090.6|13098|13096.8|13104.8|13103.6|13091.5|13090.3|461
1602584400000|2020-10-13 10:20:00|13098.3|13097.1|13091|13089.8|13098.3|13097.1|13090|13088.8|283
1602584700000|2020-10-13 10:25:00|13091.3|13090.1|13104|13102.8|13105|13103.8|13091|13089.8|279
1602585000000|2020-10-13 10:30:00|13103.8|13102.6|13104.5|13103.3|13107.5|13106.3|13101.5|13100.3|240
1602585300000|2020-10-13 10:35:00|13104.3|13103.1|13103.5|13102.3|13113|13111.8|13102.3|13101.1|356
1602585600000|2020-10-13 10:40:00|13103.3|13102.1|13086.8|13085.6|13103.8|13102.6|13086.8|13085.6|398
1602585900000|2020-10-13 10:45:00|13086.5|13085.3|13093.5|13092.3|13095|13093.8|13085.5|13084.3|239
1602586200000|2020-10-13 10:50:00|13093.8|13092.6|13083.5|13082.3|13094|13092.8|13076.8|13075.6|421
1602586500000|2020-10-13 10:55:00|13083.8|13082.6|13082.5|13081.3|13086.5|13085.3|13080.5|13079.3|194
1602586800000|2020-10-13 11:00:00|13082.3|13081.1|13080.5|13079.3|13086.8|13085.6|13079|13077.8|236
1602587100000|2020-10-13 11:05:00|13080.3|13079.1|13083.5|13082.3|13084.3|13083.1|13077|13075.8|207
1602587400000|2020-10-13 11:10:00|13083.8|13082.6|13083|13081.8|13086|13084.8|13081|13079.8|255
1602587700000|2020-10-13 11:15:00|13082.8|13081.6|13079.3|13078.1|13084.5|13083.3|13073.3|13072.1|253
1602588000000|2020-10-13 11:20:00|13079|13077.8|13079|13077.8|13079.8|13078.6|13072.8|13071.6|220
1602588300000|2020-10-13 11:25:00|13078.5|13077.3|13083.5|13082.3|13088|13086.8|13077.5|13076.3|235
1602588600000|2020-10-13 11:30:00|13083.3|13082.1|13082.3|13081.1|13087.5|13086.3|13081.5|13080.3|179
1602588900000|2020-10-13 11:35:00|13082.5|13081.3|13078.8|13077.6|13086.5|13085.3|13077|13075.8|143
1602589200000|2020-10-13 11:40:00|13079.5|13078.3|13079.2|13078|13080|13078.8|13070.7|13069.5|295
1602589500000|2020-10-13 11:45:00|13078.7|13077.5|13065|13063.8|13078.7|13077.5|13064.7|13063.5|387
1602589800000|2020-10-13 11:50:00|13064.7|13063.5|13056.7|13055.5|13066.7|13065.5|13047.5|13046.3|648
1602590100000|2020-10-13 11:55:00|13057|13055.8|13057|13055.8|13060.7|13059.5|13055.7|13054.5|288
1602590400000|2020-10-13 12:00:00|13056.7|13055.5|13056.5|13055.3|13060.7|13059.5|13052|13050.8|321
1602590700000|2020-10-13 12:05:00|13056.2|13055|13053.7|13052.5|13058.5|13057.3|13050.2|13049|263
1602591000000|2020-10-13 12:10:00|13054|13052.8|13052.7|13051.5|13059.7|13058.5|13052.5|13051.3|269
1602591300000|2020-10-13 12:15:00|13052.5|13051.3|13056.7|13055.5|13059.2|13058|13051.2|13050|169
1602591600000|2020-10-13 12:20:00|13057|13055.8|13040.5|13039.3|13057|13055.8|13036|13034.8|768
1602591900000|2020-10-13 12:25:00|13040.7|13039.5|13046.7|13045.5|13046.7|13045.5|13036|13034.8|347
1602592200000|2020-10-13 12:30:00|13046.5|13045.3|13044.2|13043|13052.2|13051|13043.2|13042|575
1602592500000|2020-10-13 12:35:00|13044|13042.8|13031.7|13030.5|13045|13043.8|13028.2|13027|585
1602592800000|2020-10-13 12:40:00|13032.7|13031.5|13027.5|13026.3|13036.7|13035.5|13026|13024.8|611
1602593100000|2020-10-13 12:45:00|13027.2|13026|13018.7|13017.5|13027.2|13026|13016.2|13015|781
1602593400000|2020-10-13 12:50:00|13018.5|13017.3|12997.5|12996.3|13018.5|13017.3|12991|12989.8|1119
1602593700000|2020-10-13 12:55:00|12997|12995.8|13013|13011.8|13013|13011.8|12986|12984.8|1214
1602594000000|2020-10-13 13:00:00|13013.2|13012|13000|12998.8|13013.7|13012.5|12998.7|12997.5|749
1602594300000|2020-10-13 13:05:00|12999.7|12998.5|13004.5|13003.3|13009.2|13008|12992.2|12991|485
1602594600000|2020-10-13 13:10:00|13004.2|13003|13007.2|13006|13008.2|13007|12994|12992.8|334
1602594900000|2020-10-13 13:15:00|13007.7|13006.5|13002.7|13001.5|13011.5|13010.3|12998.7|12997.5|1100
1602595200000|2020-10-13 13:20:00|13002.5|13001.3|13000.7|12999.5|13003.7|13002.5|12987|12985.8|678
1602595500000|2020-10-13 13:25:00|13000.2|12999|13001.2|13000|13003|13001.8|12996.7|12995.5|286
1602595800000|2020-10-13 13:30:00|13001.7|13000.5|12988.2|12987|13005.2|13004|12979.7|12978.5|1311
1602596100000|2020-10-13 13:35:00|12988.5|12987.3|12973.7|12972.5|12997.7|12996.5|12972.2|12971|891
1602596400000|2020-10-13 13:40:00|12973.5|12972.3|12986.7|12985.5|12995.5|12994.3|12971.7|12970.5|865
1602596700000|2020-10-13 13:45:00|12986.5|12985.3|12995|12993.8|12995.2|12994|12976.7|12975.5|607
1602597000000|2020-10-13 13:50:00|12994.7|12993.5|12984.2|12983|12998.5|12997.3|12980.2|12979|612
1602597300000|2020-10-13 13:55:00|12984|12982.8|12995.7|12994.5|12997.7|12996.5|12982.7|12981.5|587
1602597600000|2020-10-13 14:00:00|12995.2|12994|12991.5|12990.3|13000|12998.8|12984.2|12983|758
1602597900000|2020-10-13 14:05:00|12990.7|12989.5|12982.2|12981|12992.7|12991.5|12972|12970.8|794
1602598200000|2020-10-13 14:10:00|12983|12981.8|12971.2|12970|12984.7|12983.5|12960|12958.8|1491
1602598500000|2020-10-13 14:15:00|12971.5|12970.3|12987.7|12986.5|12989.2|12988|12968.7|12967.5|608
1602598800000|2020-10-13 14:20:00|12988|12986.8|12997.7|12996.5|12998.5|12997.3|12982.5|12981.3|483
1602599100000|2020-10-13 14:25:00|12998|12996.8|12998.7|12997.5|13002.5|13001.3|12993.2|12992|475
1602599400000|2020-10-13 14:30:00|12998.5|12997.3|12991.2|12990|13000.7|12999.5|12984.7|12983.5|665
1602599700000|2020-10-13 14:35:00|12991.5|12990.3|12990.7|12989.5|12997.5|12996.3|12986.5|12985.3|411
1602600000000|2020-10-13 14:40:00|12990.5|12989.3|12969.5|12968.3|12993.2|12992|12967.2|12966|648
1602600300000|2020-10-13 14:45:00|12969.7|12968.5|12968.5|12967.3|12977.7|12976.5|12966|12964.8|545
1602600600000|2020-10-13 14:50:00|12968.7|12967.5|12975.7|12974.5|12978.7|12977.5|12956.5|12955.3|773
1602600900000|2020-10-13 14:55:00|12975.5|12974.3|12991.5|12990.3|13002|13000.8|12973.7|12972.5|927
1602601200000|2020-10-13 15:00:00|12991.7|12990.5|12985.5|12984.3|12993.2|12992|12983.2|12982|473
1602601500000|2020-10-13 15:05:00|12985.2|12984|12995.7|12994.5|12997.2|12996|12982|12980.8|429
1602601800000|2020-10-13 15:10:00|12995.5|12994.3|12989.2|12988|12996|12994.8|12986.5|12985.3|565
1602602100000|2020-10-13 15:15:00|12989.5|12988.3|12993.7|12992.5|12994.5|12993.3|12981.7|12980.5|432
1602602400000|2020-10-13 15:20:00|12993.5|12992.3|12998|12996.8|13003.7|13002.5|12993.2|12992|579
1602602700000|2020-10-13 15:25:00|12998.2|12997|12998.2|12997|13004.2|13003|12996.2|12995|630
1602603000000|2020-10-13 15:30:00|12998.6|12996.6|13015.6|13013.6|13017.1|13015.1|12997.1|12995.1|1164
1602603300000|2020-10-13 15:35:00|13014.4|13012.4|13015.1|13013.1|13024.6|13022.6|13010.6|13008.6|976
1602603600000|2020-10-13 15:40:00|13016.1|13014.1|13008.1|13006.1|13020.1|13018.1|13005.4|13003.4|454
1602603900000|2020-10-13 15:45:00|13007.9|13005.9|13011.1|13009.1|13012.9|13010.9|13005.9|13003.9|330
1602604200000|2020-10-13 15:50:00|13011.4|13009.4|13016.6|13014.6|13017.9|13015.9|13010.6|13008.6|155
1602604500000|2020-10-13 15:55:00|13016.9|13014.9|13015.6|13013.6|13019.6|13017.6|13014.9|13012.9|484
1602604800000|2020-10-13 16:00:00|13015.9|13013.9|13010.6|13008.6|13018.6|13016.6|13010.4|13008.4|265
1602605100000|2020-10-13 16:05:00|13010.9|13008.9|13011.6|13009.6|13014.6|13012.6|13007.1|13005.1|283
1602605400000|2020-10-13 16:10:00|13012.1|13010.1|13002.9|13000.9|13012.9|13010.9|12994.4|12992.4|338
1602605700000|2020-10-13 16:15:00|13003.1|13001.1|12999.9|12997.9|13003.9|13001.9|12996.6|12994.6|185
1602606000000|2020-10-13 16:20:00|12999.6|12997.6|13007.9|13005.9|13008.1|13006.1|12997.1|12995.1|128
1602606300000|2020-10-13 16:25:00|13008.1|13006.1|13008.4|13006.4|13010.6|13008.6|13005.6|13003.6|105
1602606600000|2020-10-13 16:30:00|13008.1|13006.1|13004.6|13002.6|13011.6|13009.6|13003.9|13001.9|100
1602606900000|2020-10-13 16:35:00|13004.9|13002.9|13000.6|12998.6|13006.6|13004.6|12994.9|12992.9|176
1602607200000|2020-10-13 16:40:00|13000.4|12998.4|13005.6|13003.6|13005.6|13003.6|12999.1|12997.1|107
1602607500000|2020-10-13 16:45:00|13005.4|13003.4|13008.4|13006.4|13010.6|13008.6|13002.6|13000.6|104
1602607800000|2020-10-13 16:50:00|13008.6|13006.6|13013.9|13011.9|13015.4|13013.4|13006.6|13004.6|102
1602608100000|2020-10-13 16:55:00|13013.6|13011.6|13012.4|13010.4|13014.4|13012.4|13012.4|13010.4|52
1602608400000|2020-10-13 17:00:00|13012.1|13010.1|13007.6|13005.6|13015.1|13013.1|13005.6|13003.6|124
1602608700000|2020-10-13 17:05:00|13007.4|13005.4|12988.4|12986.4|13007.9|13005.9|12987.4|12985.4|316
1602609000000|2020-10-13 17:10:00|12988.1|12986.1|12999.1|12997.1|12999.4|12997.4|12988.1|12986.1|204
1602609300000|2020-10-13 17:15:00|12998.6|12996.6|13011.6|13009.6|13013.1|13011.1|12998.4|12996.4|221
1602609600000|2020-10-13 17:20:00|13011.4|13009.4|13001.4|12999.4|13012.6|13010.6|12995.6|12993.6|248
1602609900000|2020-10-13 17:25:00|13001.1|12999.1|13005.4|13003.4|13006.6|13004.6|12999.1|12997.1|109
1602610200000|2020-10-13 17:30:00|13005.6|13003.6|13004.1|13002.1|13006.6|13004.6|12999.4|12997.4|138
1602610500000|2020-10-13 17:35:00|13003.9|13001.9|13001.1|12999.1|13004.1|13002.1|12999.1|12997.1|92
1602610800000|2020-10-13 17:40:00|13001.4|12999.4|12995.6|12993.6|13005.6|13003.6|12995.1|12993.1|150
1602611100000|2020-10-13 17:45:00|12995.9|12993.9|12996.1|12994.1|12998.4|12996.4|12994.6|12992.6|137
1602611400000|2020-10-13 17:50:00|12995.9|12993.9|12992.9|12990.9|12997.6|12995.6|12991.6|12989.6|192
1602611700000|2020-10-13 17:55:00|12993.1|12991.1|12978.1|12976.1|12994.6|12992.6|12975.9|12973.9|400
1602612000000|2020-10-13 18:00:00|12978.6|12976.6|12980.6|12978.6|12981.4|12979.4|12973.1|12971.1|217
1602612300000|2020-10-13 18:05:00|12979.9|12977.9|12980.4|12978.4|12984.1|12982.1|12975.1|12973.1|128
1602612600000|2020-10-13 18:10:00|12980.1|12978.1|12986.6|12984.6|12988.1|12986.1|12976.6|12974.6|79
1602612900000|2020-10-13 18:15:00|12986.4|12984.4|12991.1|12989.1|12991.9|12989.9|12982.9|12980.9|66
1602613200000|2020-10-13 18:20:00|12990.9|12988.9|12989.6|12987.6|12991.1|12989.1|12983.6|12981.6|85
1602613500000|2020-10-13 18:25:00|12989.4|12987.4|12974.4|12972.4|12990.1|12988.1|12971.6|12969.6|128
1602613800000|2020-10-13 18:30:00|12974.1|12972.1|12975.9|12973.9|12979.1|12977.1|12961.4|12959.4|317
1602614100000|2020-10-13 18:35:00|12975.6|12973.6|12974.4|12972.4|12975.6|12973.6|12967.9|12965.9|126
1602614400000|2020-10-13 18:40:00|12974.6|12972.6|12973.6|12971.6|12975.9|12973.9|12966.9|12964.9|47
1602614700000|2020-10-13 18:45:00|12973.9|12971.9|12973.9|12971.9|12979.4|12977.4|12966.4|12964.4|121
1602615000000|2020-10-13 18:50:00|12973.6|12971.6|12975.4|12973.4|12978.4|12976.4|12971.6|12969.6|99
1602615300000|2020-10-13 18:55:00|12975.6|12973.6|12987.9|12985.9|12989.9|12987.9|12975.4|12973.4|219
1602615600000|2020-10-13 19:00:00|12988.6|12986.6|12996.9|12994.9|12997.4|12995.4|12985.6|12983.6|114
1602615900000|2020-10-13 19:05:00|12996.6|12994.6|12998.1|12996.1|12999.1|12997.1|12995.6|12993.6|151
1602616200000|2020-10-13 19:10:00|12998.6|12996.6|13004.6|13002.6|13009.1|13007.1|12998.6|12996.6|83
1602616500000|2020-10-13 19:15:00|13004.9|13002.9|13009.6|13007.6|13009.6|13007.6|13003.4|13001.4|69
1602616800000|2020-10-13 19:20:00|13009.4|13007.4|13024.4|13022.4|13025.9|13023.9|13008.1|13006.1|229
1602617100000|2020-10-13 19:25:00|13024.1|13022.1|13024.1|13022.1|13026.4|13024.4|13022.9|13020.9|116
1602617400000|2020-10-13 19:30:00|13024.4|13022.4|13024.6|13022.6|13028.6|13026.6|13024.1|13022.1|124
1602617700000|2020-10-13 19:35:00|13024.9|13022.9|13020.1|13018.1|13027.4|13025.4|13017.1|13015.1|139
1602618000000|2020-10-13 19:40:00|13020.4|13018.4|13016.4|13014.4|13024.9|13022.9|13016.1|13014.1|75
1602618300000|2020-10-13 19:45:00|13016.1|13014.1|13009.1|13007.1|13019.4|13017.4|13008.6|13006.6|159
1602618600000|2020-10-13 19:50:00|13012.9|13010.9|13006.4|13004.4|13015.4|13013.4|13005.9|13003.9|207
1602618900000|2020-10-13 19:55:00|13006.6|13004.6|12995.9|12993.9|13009.9|13007.9|12995.4|12993.4|271
1602619200000|2020-10-13 20:00:00|12996.4|12994.4|13001.4|12996.4|13007|13002|12992.3|12987.3|7
1602619500000|2020-10-13 20:05:00|12999.8|12994.8|13002.8|12997.8|13003.6|12998.6|12993.3|12988.3|0
1602619800000|2020-10-13 20:10:00|13002.4|12997.4|13010.9|13005.9|13012.1|13007.1|13001.1|12996.1|0
1602620100000|2020-10-13 20:15:00|13010.8|13005.8|13009.1|13004.1|13011|13006|13008.9|13003.9|0
1602620400000|2020-10-13 20:20:00|13009|13004|13009.4|13004.4|13009.4|13004.4|13008.5|13003.5|0
1602620700000|2020-10-13 20:25:00|13009.5|13004.5|13008.7|13003.7|13009.8|13004.8|13006.8|13001.8|0
1602621000000|2020-10-13 20:30:00|13008.9|13003.9|13005|13000|13013.1|13008.1|12999.9|12994.9|0
1602621300000|2020-10-13 20:35:00|13005.8|13000.8|13000.6|12995.6|13005.8|13000.8|12998.9|12993.9|0
1602621600000|2020-10-13 20:40:00|13001.4|12996.4|13003.9|12998.9|13004.8|12999.8|12998.5|12993.5|0
1602621900000|2020-10-13 20:45:00|13004.8|12999.8|13000.5|12995.5|13004.8|12999.8|12999.7|12994.7|0
1602622200000|2020-10-13 20:50:00|12999.7|12994.7|12999|12994|13002.2|12997.2|12998|12993|0
1602622500000|2020-10-13 20:55:00|12998.1|12993.1|12995.6|12990.6|12999.2|12994.2|12992.5|12987.5|0
1602622800000|2020-10-13 21:00:00|12995.7|12990.7|12997.2|12992.2|12997.2|12992.2|12995.7|12990.7|0
1602623100000|2020-10-13 21:05:00|12997.5|12992.5|12997.4|12992.4|12997.5|12992.5|12997.3|12992.3|0
1602623400000|2020-10-13 21:10:00|12997.6|12992.6|12999.1|12994.1|12999.1|12994.1|12997.6|12992.6|0
1602623700000|2020-10-13 21:15:00|12999|12994|12997.2|12992.2|12999|12994|12996.7|12991.7|0
1602624000000|2020-10-13 21:20:00|12997.3|12992.3|12997.1|12992.1|12997.6|12992.6|12996.7|12991.7|0
1602624300000|2020-10-13 21:25:00|12996.7|12991.7|12996.9|12991.9|12996.9|12991.9|12996.7|12991.7|0
1602624600000|2020-10-13 21:30:00|12996.8|12991.8|12997.6|12992.6|12997.6|12992.6|12996.4|12991.4|0
1602624900000|2020-10-13 21:35:00|12997.7|12992.7|12997.7|12992.7|12997.7|12992.7|12997.6|12992.6|0
1602625200000|2020-10-13 21:40:00|12997.2|12992.2|12997.1|12992.1|12997.9|12992.9|12997.1|12992.1|0
1602625500000|2020-10-13 21:45:00|12997.3|12992.3|12997.1|12992.1|12998.1|12993.1|12996.1|12991.1|0
1602625800000|2020-10-13 21:50:00|12997.3|12992.3|12997.4|12992.4|12997.4|12992.4|12996.9|12991.9|0
1602626100000|2020-10-13 21:55:00|12997.3|12992.3|12998.2|12993.2|12998.2|12993.2|12997.2|12992.2|0
1602626400000|2020-10-13 22:00:00|12997|12992|13003.9|12998.9|13006|13001|12994.7|12989.7|0
1602626700000|2020-10-13 22:05:00|13004.3|12999.3|13006.3|13001.3|13007.1|13002.1|13002.8|12997.8|0
1602627000000|2020-10-13 22:10:00|13007.1|13002.1|13007.4|13002.4|13009.6|13004.6|13006.2|13001.2|0
1602627300000|2020-10-13 22:15:00|13007.8|13002.8|13010.2|13005.2|13013.9|13008.9|13005.8|13000.8|0
1602627600000|2020-10-13 22:20:00|13011.1|13006.1|13011.7|13006.7|13013.5|13008.5|13010.2|13005.2|0
1602627900000|2020-10-13 22:25:00|13011.8|13006.8|13010.1|13005.1|13011.8|13006.8|13010.1|13005.1|0
1602628200000|2020-10-13 22:30:00|13010.9|13005.9|13005.3|13000.3|13011.7|13006.7|13004.5|12999.5|0
1602628500000|2020-10-13 22:35:00|13004.9|12999.9|13004.5|12999.5|13005.5|13000.5|13003.6|12998.6|0
1602628800000|2020-10-13 22:40:00|13004.9|12999.9|13012|13007|13012.8|13007.8|13004.9|12999.9|0
1602629100000|2020-10-13 22:45:00|13012.4|13007.4|13017.8|13012.8|13017.8|13012.8|13011.5|13006.5|0
1602629400000|2020-10-13 22:50:00|13018.6|13013.6|13021.8|13016.8|13022.7|13017.7|13018.6|13013.6|0
1602629700000|2020-10-13 22:55:00|13021.3|13016.3|13017.4|13012.4|13021.3|13016.3|13017|13012|0
1602630000000|2020-10-13 23:00:00|13017.8|13012.8|13018.1|13013.1|13020.2|13015.2|13013.7|13008.7|0
1602630300000|2020-10-13 23:05:00|13018.5|13013.5|13021.5|13016.5|13021.5|13016.5|13017.3|13012.3|0
1602630600000|2020-10-13 23:10:00|13021.7|13016.7|13021.7|13016.7|13022.6|13017.6|13018.4|13013.4|0
1602630900000|2020-10-13 23:15:00|13021.8|13016.8|13023.3|13018.3|13025.1|13020.1|13021.3|13016.3|0
1602631200000|2020-10-13 23:20:00|13023.4|13018.4|13021.7|13016.7|13023.4|13018.4|13018.3|13013.3|0
1602631500000|2020-10-13 23:25:00|13022.1|13017.1|13024.3|13019.3|13025.9|13020.9|13022.1|13017.1|0
1602631800000|2020-10-13 23:30:00|13023.5|13018.5|13023.8|13018.8|13026.2|13021.2|13022.9|13017.9|0
1602632100000|2020-10-13 23:35:00|13024.2|13019.2|13019.5|13014.5|13024.2|13019.2|13018.7|13013.7|0
1602632400000|2020-10-13 23:40:00|13019.9|13014.9|13022.7|13017.7|13023.9|13018.9|13019.9|13014.9|0
1602632700000|2020-10-13 23:45:00|13021.8|13016.8|13022.6|13017.6|13026|13021|13020.1|13015.1|0
1602633000000|2020-10-13 23:50:00|13022.2|13017.2|13019.4|13014.4|13022.6|13017.6|13018.6|13013.6|0
1602633300000|2020-10-13 23:55:00|13018.6|13013.6|13019.7|13014.7|13021.1|13016.1|13018.5|13013.5|0
1602633600000|2020-10-14 00:00:00|13020.2|13015.2|13019.3|13014.3|13024.4|13019.4|13009.3|13004.3|0
1602633900000|2020-10-14 00:05:00|13018.8|13013.8|13025|13020|13035.6|13030.6|13018.4|13013.4|0
1602634200000|2020-10-14 00:10:00|13025.4|13020.4|13027.5|13022.5|13029.2|13024.2|13025|13020|0
1602634500000|2020-10-14 00:15:00|13026.7|13021.7|13010.9|13006.9|13027.5|13022.5|12998.9|12994.9|178
1602634800000|2020-10-14 00:20:00|13011.1|13007.1|13017.1|13013.1|13018.4|13014.4|13011.1|13007.1|5
1602635100000|2020-10-14 00:25:00|13017.9|13013.9|13017.9|13013.9|13019.9|13015.9|13009.1|13005.1|93
1602635400000|2020-10-14 00:30:00|13018.1|13014.1|13017.9|13013.9|13020.4|13016.4|13016.6|13012.6|31
1602635700000|2020-10-14 00:35:00|13016.9|13012.9|13013.4|13009.4|13018.1|13014.1|13011.1|13007.1|35
1602636000000|2020-10-14 00:40:00|13013.1|13009.1|13019.9|13015.9|13021.4|13017.4|13012.4|13008.4|56
1602636300000|2020-10-14 00:45:00|13020.4|13016.4|13019.4|13015.4|13021.9|13017.9|13017.9|13013.9|15
1602636600000|2020-10-14 00:50:00|13019.6|13015.6|13022.9|13018.9|13025.1|13021.1|13018.4|13014.4|29
1602636900000|2020-10-14 00:55:00|13021.1|13017.1|13023.4|13019.4|13026.4|13022.4|13021.1|13017.1|22
1602637200000|2020-10-14 01:00:00|13023.6|13019.6|13016.9|13012.9|13024.1|13020.1|13012.1|13008.1|57
1602637500000|2020-10-14 01:05:00|13016.6|13012.6|13021.9|13017.9|13024.9|13020.9|13016.4|13012.4|10
1602637800000|2020-10-14 01:10:00|13022.9|13018.9|13026.6|13022.6|13026.6|13022.6|13018.9|13014.9|54
1602638100000|2020-10-14 01:15:00|13026.4|13022.4|13006.1|13002.1|13026.4|13022.4|13006.1|13002.1|76
1602638400000|2020-10-14 01:20:00|13006.4|13002.4|12997.1|12993.1|13006.9|13002.9|12996.9|12992.9|38
1602638700000|2020-10-14 01:25:00|12997.4|12993.4|13008.9|13004.9|13010.9|13006.9|12997.4|12993.4|14
1602639000000|2020-10-14 01:30:00|13008.6|13004.6|13015.6|13011.6|13016.1|13012.1|13006.6|13002.6|55
1602639300000|2020-10-14 01:35:00|13015.9|13011.9|13019.1|13015.1|13019.6|13015.6|13012.4|13008.4|25
1602639600000|2020-10-14 01:40:00|13019.6|13015.6|13022.1|13018.1|13029.6|13025.6|13016.6|13012.6|88
1602639900000|2020-10-14 01:45:00|13021.9|13017.9|13027.6|13023.6|13029.4|13025.4|13020.6|13016.6|8
1602640200000|2020-10-14 01:50:00|13026.9|13022.9|13020.9|13016.9|13029.1|13025.1|13020.9|13016.9|5
1602640500000|2020-10-14 01:55:00|13021.1|13017.1|13020.1|13016.1|13026.4|13022.4|13019.6|13015.6|11
1602640800000|2020-10-14 02:00:00|13019.6|13015.6|13013.1|13009.1|13019.9|13015.9|13012.9|13008.9|8
1602641100000|2020-10-14 02:05:00|13012.9|13008.9|13020.4|13016.4|13024.9|13020.9|13012.9|13008.9|22
1602641400000|2020-10-14 02:10:00|13018.9|13014.9|13026.6|13022.6|13027.6|13023.6|13018.9|13014.9|23
1602641700000|2020-10-14 02:15:00|13027.4|13023.4|13035.9|13031.9|13037.6|13033.6|13027.4|13023.4|25
1602642000000|2020-10-14 02:20:00|13036.4|13032.4|13033.9|13029.9|13040.1|13036.1|13031.6|13027.6|38
1602642300000|2020-10-14 02:25:00|13032.6|13028.6|13027.9|13023.9|13033.1|13029.1|13026.9|13022.9|35
1602642600000|2020-10-14 02:30:00|13028.6|13024.6|13032.6|13028.6|13035.6|13031.6|13028.6|13024.6|29
1602642900000|2020-10-14 02:35:00|13032.4|13028.4|13026.4|13022.4|13033.6|13029.6|13026.4|13022.4|23
1602643200000|2020-10-14 02:40:00|13026.9|13022.9|13020.6|13016.6|13027.4|13023.4|13019.9|13015.9|8
1602643500000|2020-10-14 02:45:00|13020.9|13016.9|13023.9|13019.9|13027.1|13023.1|13020.4|13016.4|15
1602643800000|2020-10-14 02:50:00|13024.1|13020.1|13027.1|13023.1|13028.1|13024.1|13023.9|13019.9|13
1602644100000|2020-10-14 02:55:00|13029.1|13025.1|13024.6|13020.6|13029.4|13025.4|13024.4|13020.4|5
1602644400000|2020-10-14 03:00:00|13024.9|13020.9|13027.1|13023.1|13030.6|13026.6|13024.6|13020.6|3
1602644700000|2020-10-14 03:05:00|13029.9|13025.9|13032.9|13028.9|13033.6|13029.6|13029.9|13025.9|5
1602645000000|2020-10-14 03:10:00|13031.9|13027.9|13030.1|13026.1|13032.1|13028.1|13029.6|13025.6|5
1602645300000|2020-10-14 03:15:00|13031.1|13027.1|13038.1|13034.1|13039.6|13035.6|13031.1|13027.1|15
1602645600000|2020-10-14 03:20:00|13040.9|13036.9|13042.1|13038.1|13043.1|13039.1|13038.6|13034.6|28
1602645900000|2020-10-14 03:25:00|13042.4|13038.4|13041.1|13037.1|13045.9|13041.9|13041.1|13037.1|7
1602646200000|2020-10-14 03:30:00|13041.4|13037.4|13044.4|13040.4|13044.6|13040.6|13038.4|13034.4|2
1602646500000|2020-10-14 03:35:00|13043.9|13039.9|13047.1|13043.1|13050.6|13046.6|13043.9|13039.9|14
1602646800000|2020-10-14 03:40:00|13046.9|13042.9|13040.6|13036.6|13047.1|13043.1|13040.4|13036.4|6
1602647100000|2020-10-14 03:45:00|13040.4|13036.4|13038.4|13034.4|13041.4|13037.4|13037.9|13033.9|6
1602647400000|2020-10-14 03:50:00|13038.9|13034.9|13041.4|13037.4|13041.4|13037.4|13038.6|13034.6|7
1602647700000|2020-10-14 03:55:00|13041.1|13037.1|13036.9|13032.9|13041.1|13037.1|13034.4|13030.4|13
1602648000000|2020-10-14 04:00:00|13038.1|13034.1|13037.9|13033.9|13040.1|13036.1|13036.9|13032.9|4
1602648300000|2020-10-14 04:05:00|13038.1|13034.1|13047.1|13043.1|13047.1|13043.1|13038.1|13034.1|13
1602648600000|2020-10-14 04:10:00|13048.4|13044.4|13047.9|13043.9|13049.6|13045.6|13046.6|13042.6|16
1602648900000|2020-10-14 04:15:00|13048.1|13044.1|13045.4|13041.4|13048.9|13044.9|13043.6|13039.6|13
1602649200000|2020-10-14 04:20:00|13044.9|13040.9|13044.4|13040.4|13045.4|13041.4|13044.4|13040.4|0
1602649500000|2020-10-14 04:25:00|13044.1|13040.1|13042.6|13038.6|13044.9|13040.9|13042.1|13038.1|1
1602649800000|2020-10-14 04:30:00|13043.1|13039.1|13037.6|13033.6|13043.1|13039.1|13034.4|13030.4|67
1602650100000|2020-10-14 04:35:00|13038.6|13034.6|13036.4|13032.4|13039.1|13035.1|13035.1|13031.1|99
1602650400000|2020-10-14 04:40:00|13035.4|13031.4|13029.4|13025.4|13036.4|13032.4|13028.6|13024.6|64
1602650700000|2020-10-14 04:45:00|13029.6|13025.6|13024.4|13020.4|13032.6|13028.6|13024.4|13020.4|30
1602651000000|2020-10-14 04:50:00|13023.6|13019.6|13022.6|13018.6|13026.4|13022.4|13020.4|13016.4|23
1602651300000|2020-10-14 04:55:00|13022.9|13018.9|13026.9|13022.9|13026.9|13022.9|13020.9|13016.9|43
1602651600000|2020-10-14 05:00:00|13027.1|13023.1|13022.9|13018.9|13028.1|13024.1|13022.9|13018.9|55
1602651900000|2020-10-14 05:05:00|13022.6|13018.6|13024.6|13020.6|13029.9|13025.9|13022.6|13018.6|15
1602652200000|2020-10-14 05:10:00|13024.4|13020.4|13022.6|13018.6|13027.9|13023.9|13022.4|13018.4|45
1602652500000|2020-10-14 05:15:00|13023.9|13019.9|13020.6|13016.6|13025.9|13021.9|13020.6|13016.6|15
1602652800000|2020-10-14 05:20:00|13019.4|13015.4|13014.6|13010.6|13020.9|13016.9|13008.6|13004.6|80
1602653100000|2020-10-14 05:25:00|13014.4|13010.4|13011.9|13007.9|13016.9|13012.9|13007.1|13003.1|37
1602653400000|2020-10-14 05:30:00|13011.6|13007.6|13017.6|13013.6|13017.9|13013.9|13010.9|13006.9|39
1602653700000|2020-10-14 05:35:00|13017.4|13013.4|13013.4|13009.4|13017.9|13013.9|13012.4|13008.4|21
1602654000000|2020-10-14 05:40:00|13013.6|13009.6|13022.9|13018.9|13024.1|13020.1|13011.9|13007.9|96
1602654300000|2020-10-14 05:45:00|13023.1|13019.1|13022.6|13018.6|13025.6|13021.6|13022.4|13018.4|31
1602654600000|2020-10-14 05:50:00|13022.9|13018.9|13020.6|13016.6|13024.4|13020.4|13019.9|13015.9|51
1602654900000|2020-10-14 05:55:00|13021.1|13017.1|13018.4|13014.4|13024.4|13020.4|13018.4|13014.4|46
1602655200000|2020-10-14 06:00:00|13017.4|13015.4|13001.6|12999.6|13019.9|13017.9|13001.6|12999.6|293
1602655500000|2020-10-14 06:05:00|13001.4|12999.4|13006.4|13004.4|13008.9|13006.9|13001.4|12999.4|173
1602655800000|2020-10-14 06:10:00|13006.6|13004.6|13007.4|13005.4|13009.6|13007.6|12999.1|12997.1|98
1602656100000|2020-10-14 06:15:00|13007.6|13005.6|13010.6|13008.6|13013.4|13011.4|13007.4|13005.4|145
1602656400000|2020-10-14 06:20:00|13010.9|13008.9|13016.9|13014.9|13022.6|13020.6|13009.4|13007.4|145
1602656700000|2020-10-14 06:25:00|13016.6|13014.6|13013.9|13011.9|13018.9|13016.9|13013.6|13011.6|38
1602657000000|2020-10-14 06:30:00|13014.1|13012.1|13024.4|13022.4|13025.6|13023.6|13011.9|13009.9|214
1602657300000|2020-10-14 06:35:00|13024.6|13022.6|13019.9|13017.9|13026.4|13024.4|13015.9|13013.9|157
1602657600000|2020-10-14 06:40:00|13019.6|13017.6|13032.4|13030.4|13032.4|13030.4|13018.9|13016.9|159
1602657900000|2020-10-14 06:45:00|13032.1|13030.1|13028.6|13026.6|13036.4|13034.4|13028.1|13026.1|132
1602658200000|2020-10-14 06:50:00|13028.9|13026.9|13029.9|13027.9|13036.1|13034.1|13027.1|13025.1|94
1602658500000|2020-10-14 06:55:00|13030.1|13028.1|13034.6|13032.6|13041.9|13039.9|13027.6|13025.6|343
1602658800000|2020-10-14 07:00:00|13034.2|13033|13011.2|13010|13046|13044.8|13004.7|13003.5|1900
1602659100000|2020-10-14 07:05:00|13011|13009.8|13005.7|13004.5|13011.5|13010.3|12995.2|12994|1483
1602659400000|2020-10-14 07:10:00|13006|13004.8|13023.5|13022.3|13027.2|13026|13005|13003.8|1142
1602659700000|2020-10-14 07:15:00|13023.2|13022|13014.2|13013|13027.2|13026|13005.7|13004.5|609
1602660000000|2020-10-14 07:20:00|13014.5|13013.3|13026.2|13025|13028.7|13027.5|12999|12997.8|779
1602660300000|2020-10-14 07:25:00|13026|13024.8|13034.7|13033.5|13039.2|13038|13024.7|13023.5|802
1602660600000|2020-10-14 07:30:00|13034.5|13033.3|13035|13033.8|13039.7|13038.5|13026.2|13025|760
1602660900000|2020-10-14 07:35:00|13035.2|13034|13035|13033.8|13045.7|13044.5|13030.7|13029.5|774
1602661200000|2020-10-14 07:40:00|13034.3|13033.1|13042|13040.8|13042.5|13041.3|13031|13029.8|406
1602661500000|2020-10-14 07:45:00|13042.3|13041.1|13040.5|13039.3|13044.5|13043.3|13034.5|13033.3|487
1602661800000|2020-10-14 07:50:00|13040.3|13039.1|13037|13035.8|13042.5|13041.3|13032.8|13031.6|338
1602662100000|2020-10-14 07:55:00|13036.8|13035.6|13054.3|13053.1|13054.5|13053.3|13036|13034.8|690
1602662400000|2020-10-14 08:00:00|13054|13052.8|13058.5|13057.3|13062.8|13061.6|13048|13046.8|704
1602662700000|2020-10-14 08:05:00|13058.3|13057.1|13049.5|13048.3|13058.3|13057.1|13049|13047.8|563
1602663000000|2020-10-14 08:10:00|13049.8|13048.6|13053|13051.8|13056.5|13055.3|13049.5|13048.3|315
1602663300000|2020-10-14 08:15:00|13052.8|13051.6|13045|13043.8|13059.5|13058.3|13044.5|13043.3|340
1602663600000|2020-10-14 08:20:00|13044.8|13043.6|13054|13052.8|13054.8|13053.6|13039.8|13038.6|495
1602663900000|2020-10-14 08:25:00|13054.3|13053.1|13064.5|13063.3|13065|13063.8|13050|13048.8|477
1602664200000|2020-10-14 08:30:00|13064.8|13063.6|13057.3|13056.1|13069|13067.8|13056.5|13055.3|622
1602664500000|2020-10-14 08:35:00|13057|13055.8|13051.3|13050.1|13059.8|13058.6|13047.8|13046.6|363
1602664800000|2020-10-14 08:40:00|13051|13049.8|13051.5|13050.3|13061|13059.8|13049|13047.8|482
1602665100000|2020-10-14 08:45:00|13051.3|13050.1|13053.5|13052.3|13062.5|13061.3|13051|13049.8|263
1602665400000|2020-10-14 08:50:00|13053.3|13052.1|13061.5|13060.3|13063|13061.8|13052|13050.8|270
1602665700000|2020-10-14 08:55:00|13061.3|13060.1|13050.8|13049.6|13061.3|13060.1|13050.8|13049.6|333
1602666000000|2020-10-14 09:00:00|13050.5|13049.3|13044.5|13043.3|13065|13063.8|13044|13042.8|888
1602666300000|2020-10-14 09:05:00|13044.3|13043.1|13046.5|13045.3|13052.5|13051.3|13043.5|13042.3|288
1602666600000|2020-10-14 09:10:00|13046.3|13045.1|13038.3|13037.1|13048.5|13047.3|13034|13032.8|534
1602666900000|2020-10-14 09:15:00|13038.5|13037.3|13045|13043.8|13050|13048.8|13038|13036.8|403
1602667200000|2020-10-14 09:20:00|13044.8|13043.6|13044.5|13043.3|13047|13045.8|13041.5|13040.3|300
1602667500000|2020-10-14 09:25:00|13045|13043.8|13040.5|13039.3|13045|13043.8|13038.3|13037.1|273
1602667800000|2020-10-14 09:30:00|13039.8|13038.6|13036.8|13035.6|13042.3|13041.1|13031.3|13030.1|335
1602668100000|2020-10-14 09:35:00|13037|13035.8|13041.5|13040.3|13041.8|13040.6|13033|13031.8|323
1602668400000|2020-10-14 09:40:00|13042|13040.8|13047|13045.8|13053|13051.8|13041.5|13040.3|459
1602668700000|2020-10-14 09:45:00|13047.3|13046.1|13049.8|13048.6|13051|13049.8|13045.8|13044.6|277
1602669000000|2020-10-14 09:50:00|13049.5|13048.3|13043|13041.8|13050.5|13049.3|13039|13037.8|349
1602669300000|2020-10-14 09:55:00|13042.8|13041.6|13031.8|13030.6|13044.5|13043.3|13030.5|13029.3|392
1602669600000|2020-10-14 10:00:00|13032|13030.8|13032.8|13031.6|13037|13035.8|13031.3|13030.1|300
1602669900000|2020-10-14 10:05:00|13032.5|13031.3|13013|13011.8|13034.3|13033.1|13009.5|13008.3|567
1602670200000|2020-10-14 10:10:00|13012.8|13011.6|12997|12995.8|13014.5|13013.3|12991.5|12990.3|796
1602670500000|2020-10-14 10:15:00|12996.5|12995.3|13007.3|13006.1|13009.5|13008.3|12991.5|12990.3|712
1602670800000|2020-10-14 10:20:00|13007.5|13006.3|12999|12997.8|13009.8|13008.6|12994.8|12993.6|441
1602671100000|2020-10-14 10:25:00|12999.3|12998.1|12997.5|12996.3|13003.8|13002.6|12988.5|12987.3|472
1602671400000|2020-10-14 10:30:00|12997.3|12996.1|12982|12980.8|12999|12997.8|12981|12979.8|692
1602671700000|2020-10-14 10:35:00|12982.3|12981.1|12989.3|12988.1|12990.3|12989.1|12976.3|12975.1|473
1602672000000|2020-10-14 10:40:00|12989|12987.8|12984.5|12983.3|12989.8|12988.6|12981.5|12980.3|334
1602672300000|2020-10-14 10:45:00|12984.8|12983.6|12989|12987.8|12989.5|12988.3|12972.8|12971.6|416
1602672600000|2020-10-14 10:50:00|12988.8|12987.6|12993|12991.8|12996.5|12995.3|12987.5|12986.3|358
1602672900000|2020-10-14 10:55:00|12993.3|12992.1|12996.3|12995.1|12997|12995.8|12981.5|12980.3|411
1602673200000|2020-10-14 11:00:00|12995.5|12994.3|12992|12990.8|12999.8|12998.6|12991.3|12990.1|289
1602673500000|2020-10-14 11:05:00|12992.3|12991.1|13005|13003.8|13006|13004.8|12992|12990.8|239
1602673800000|2020-10-14 11:10:00|13005.3|13004.1|13004.5|13003.3|13006.5|13005.3|13000|12998.8|187
1602674100000|2020-10-14 11:15:00|13004.3|13003.1|12997.5|12996.3|13004.3|13003.1|12993.5|12992.3|310
1602674400000|2020-10-14 11:20:00|12997.8|12996.6|13002.5|13001.3|13007.3|13006.1|12995.5|12994.3|229
1602674700000|2020-10-14 11:25:00|13002.8|13001.6|13001.8|13000.6|13003.5|13002.3|12993.5|12992.3|243
1602675000000|2020-10-14 11:30:00|13002|13000.8|13000|12998.8|13005.8|13004.6|12998.8|12997.6|411
1602675300000|2020-10-14 11:35:00|13000.3|12999.1|12997.3|12996.1|13003.3|13002.1|12995.5|12994.3|169
1602675600000|2020-10-14 11:40:00|12997.6|12996.4|12990.1|12988.9|12997.8|12996.6|12983.8|12982.6|401
1602675900000|2020-10-14 11:45:00|12990.3|12989.1|12988.8|12987.6|12990.3|12989.1|12981.8|12980.6|215
1602676200000|2020-10-14 11:50:00|12989.1|12987.9|12991.8|12990.6|12992.6|12991.4|12985.8|12984.6|340
1602676500000|2020-10-14 11:55:00|12992.1|12990.9|12995.8|12994.6|12997.3|12996.1|12991.1|12989.9|303
1602676800000|2020-10-14 12:00:00|12996.1|12994.9|13000.1|12998.9|13005.1|13003.9|12993.1|12991.9|353
1602677100000|2020-10-14 12:05:00|13000.3|12999.1|12999.3|12998.1|13003.3|13002.1|12997.8|12996.6|162
1602677400000|2020-10-14 12:10:00|12999.1|12997.9|12999.8|12998.6|13005.3|13004.1|12996.8|12995.6|229
1602677700000|2020-10-14 12:15:00|13000.1|12998.9|13012.3|13011.1|13015.1|13013.9|12999.6|12998.4|378
1602678000000|2020-10-14 12:20:00|13012.6|13011.4|13005.8|13004.6|13014.1|13012.9|13004.1|13002.9|286
1602678300000|2020-10-14 12:25:00|13006.6|13005.4|13007.1|13005.9|13009.8|13008.6|13005.3|13004.1|202
1602678600000|2020-10-14 12:30:00|13006.8|13005.6|13007.6|13006.4|13012.8|13011.6|13002.8|13001.6|273
1602678900000|2020-10-14 12:35:00|13007.3|13006.1|13013.6|13012.4|13017.3|13016.1|13006.6|13005.4|315
1602679200000|2020-10-14 12:40:00|13013.8|13012.6|13009.8|13008.6|13015.8|13014.6|13006.3|13005.1|214
1602679500000|2020-10-14 12:45:00|13009.6|13008.4|13007.1|13005.9|13010.1|13008.9|13003.8|13002.6|191
1602679800000|2020-10-14 12:50:00|13006.8|13005.6|13018.8|13017.6|13019.8|13018.6|13006.3|13005.1|412
1602680100000|2020-10-14 12:55:00|13019.1|13017.9|13023.6|13022.4|13025.8|13024.6|13016.6|13015.4|329
1602680400000|2020-10-14 13:00:00|13023.3|13022.1|13022.3|13021.1|13024.8|13023.6|13020.3|13019.1|223
1602680700000|2020-10-14 13:05:00|13022.6|13021.4|13040.1|13038.9|13040.6|13039.4|13022.6|13021.4|546
1602681000000|2020-10-14 13:10:00|13039.8|13038.6|13041.8|13040.6|13042.1|13040.9|13034.1|13032.9|497
1602681300000|2020-10-14 13:15:00|13041.6|13040.4|13039.3|13038.1|13044.3|13043.1|13037.6|13036.4|258
1602681600000|2020-10-14 13:20:00|13039.1|13037.9|13031.3|13030.1|13039.1|13037.9|13028.3|13027.1|365
1602681900000|2020-10-14 13:25:00|13031.1|13029.9|13030.1|13028.9|13033.8|13032.6|13028.8|13027.6|282
1602682200000|2020-10-14 13:30:00|13030.3|13029.1|13029.6|13028.4|13034.8|13033.6|13023.8|13022.6|564
1602682500000|2020-10-14 13:35:00|13029.8|13028.6|13037.6|13036.4|13038.6|13037.4|13029.1|13027.9|437
1602682800000|2020-10-14 13:40:00|13037.8|13036.6|13047.6|13046.4|13051.3|13050.1|13035.6|13034.4|593
1602683100000|2020-10-14 13:45:00|13047.3|13046.1|13043.8|13042.6|13051.8|13050.6|13042.8|13041.6|399
1602683400000|2020-10-14 13:50:00|13043.6|13042.4|13046.3|13045.1|13052.6|13051.4|13042.3|13041.1|419
1602683700000|2020-10-14 13:55:00|13045.8|13044.6|13051.8|13050.6|13053.1|13051.9|13042.3|13041.1|377
1602684000000|2020-10-14 14:00:00|13052.1|13050.9|13052.8|13051.6|13055.6|13054.4|13044.3|13043.1|465
1602684300000|2020-10-14 14:05:00|13052.6|13051.4|13043.3|13042.1|13053.8|13052.6|13041.6|13040.4|488
1602684600000|2020-10-14 14:10:00|13043.1|13041.9|13036.6|13035.4|13044.1|13042.9|13034.6|13033.4|361
1602684900000|2020-10-14 14:15:00|13036.9|13035.7|13034.1|13032.9|13037.9|13036.7|13029.9|13028.7|433
1602685200000|2020-10-14 14:20:00|13034.4|13033.2|13034.6|13033.4|13039.4|13038.2|13029.1|13027.9|427
1602685500000|2020-10-14 14:25:00|13034.9|13033.7|13025.1|13023.9|13036.1|13034.9|13024.4|13023.2|438
1602685800000|2020-10-14 14:30:00|13025.4|13024.2|13018.6|13017.4|13028.6|13027.4|13017.1|13015.9|548
1602686100000|2020-10-14 14:35:00|13018.9|13017.7|13029.6|13028.4|13033.9|13032.7|13016.1|13014.9|466
1602686400000|2020-10-14 14:40:00|13029.4|13028.2|13035.6|13034.4|13037.1|13035.9|13029.1|13027.9|278
1602686700000|2020-10-14 14:45:00|13035.9|13034.7|13039.1|13037.9|13044.9|13043.7|13034.9|13033.7|455
1602687000000|2020-10-14 14:50:00|13039.4|13038.2|13037.9|13036.7|13041.6|13040.4|13034.4|13033.2|379
1602687300000|2020-10-14 14:55:00|13037.6|13036.4|13031.6|13030.4|13038.4|13037.2|13026.4|13025.2|516
1602687600000|2020-10-14 15:00:00|13031.4|13030.2|13026.6|13025.4|13034.1|13032.9|13022.6|13021.4|394
1602687900000|2020-10-14 15:05:00|13026.9|13025.7|13039.1|13037.9|13043.1|13041.9|13025.1|13023.9|416
1602688200000|2020-10-14 15:10:00|13039.4|13038.2|13035.9|13034.7|13042.6|13041.4|13033.9|13032.7|344
1602688500000|2020-10-14 15:15:00|13036.1|13034.9|13034.9|13033.7|13038.6|13037.4|13030.6|13029.4|391
1602688800000|2020-10-14 15:20:00|13035.1|13033.9|13042.6|13041.4|13048.6|13047.4|13032.4|13031.2|676
1602689100000|2020-10-14 15:25:00|13042.9|13041.7|13032.4|13031.2|13046.4|13045.2|13030.4|13029.2|1020
1602689400000|2020-10-14 15:30:00|13032.1|13030.9|13026.5|13024.5|13040.5|13038.5|13022.8|13020.8|1073
1602689700000|2020-10-14 15:35:00|13026|13024|13028|13026|13031.8|13029.8|13025.5|13023.5|431
1602690000000|2020-10-14 15:40:00|13027.8|13025.8|13025|13023|13028.5|13026.5|13020|13018|316
1602690300000|2020-10-14 15:45:00|13024.8|13022.8|13005.3|13003.3|13026|13024|12998|12996|636
1602690600000|2020-10-14 15:50:00|13005|13003|12983|12981|13007.3|13005.3|12983|12981|717
1602690900000|2020-10-14 15:55:00|12983.3|12981.3|12985.5|12983.5|12992.5|12990.5|12982.8|12980.8|413
1602691200000|2020-10-14 16:00:00|12985.3|12983.3|12987.3|12985.3|12993|12991|12978.8|12976.8|576
1602691500000|2020-10-14 16:05:00|12987|12985|12989.8|12987.8|12997.5|12995.5|12986|12984|368
1602691800000|2020-10-14 16:10:00|12989.5|12987.5|12986|12984|12993|12991|12980.5|12978.5|422
1602692100000|2020-10-14 16:15:00|12985.3|12983.3|12967|12965|12989|12987|12963.8|12961.8|500
1602692400000|2020-10-14 16:20:00|12966.8|12964.8|12954.8|12952.8|12970.3|12968.3|12954.5|12952.5|379
1602692700000|2020-10-14 16:25:00|12954.5|12952.5|12973|12971|12973.5|12971.5|12953.5|12951.5|430
1602693000000|2020-10-14 16:30:00|12972.8|12970.8|12978|12976|12980.8|12978.8|12968|12966|271
1602693300000|2020-10-14 16:35:00|12977.8|12975.8|12975.8|12973.8|12981.8|12979.8|12964.5|12962.5|296
1602693600000|2020-10-14 16:40:00|12975.5|12973.5|12979.5|12977.5|12982.3|12980.3|12973.5|12971.5|166
1602693900000|2020-10-14 16:45:00|12979.8|12977.8|12981.8|12979.8|12983|12981|12976.8|12974.8|154
1602694200000|2020-10-14 16:50:00|12981.5|12979.5|12979.5|12977.5|12983|12981|12976.5|12974.5|130
1602694500000|2020-10-14 16:55:00|12979|12977|12979.5|12977.5|12988.3|12986.3|12975|12973|218
1602694800000|2020-10-14 17:00:00|12979.3|12977.3|12985.5|12983.5|12986.8|12984.8|12974|12972|152
1602695100000|2020-10-14 17:05:00|12985.8|12983.8|12986|12984|12989.5|12987.5|12983|12981|102
1602695400000|2020-10-14 17:10:00|12985.8|12983.8|12982|12980|12988|12986|12979.3|12977.3|137
1602695700000|2020-10-14 17:15:00|12981.8|12979.8|12982|12980|12986.8|12984.8|12977.5|12975.5|136
1602696000000|2020-10-14 17:20:00|12982.3|12980.3|12977.5|12975.5|12984|12982|12976.3|12974.3|88
1602696300000|2020-10-14 17:25:00|12977.3|12975.3|12973.5|12971.5|12982.3|12980.3|12972.5|12970.5|104
1602696600000|2020-10-14 17:30:00|12973.8|12971.8|12962|12960|12976.5|12974.5|12961|12959|262
1602696900000|2020-10-14 17:35:00|12962.5|12960.5|12969.5|12967.5|12970|12968|12961|12959|167
1602697200000|2020-10-14 17:40:00|12969.3|12967.3|12971.5|12969.5|12973|12971|12967.3|12965.3|149
1602697500000|2020-10-14 17:45:00|12971.3|12969.3|12978|12976|12979.8|12977.8|12969.3|12967.3|137
1602697800000|2020-10-14 17:50:00|12977.8|12975.8|12981.5|12979.5|12981.8|12979.8|12973.5|12971.5|69
1602698100000|2020-10-14 17:55:00|12981.8|12979.8|12981.5|12979.5|12983|12981|12977|12975|131
1602698400000|2020-10-14 18:00:00|12981.3|12979.3|12978.8|12976.8|12984.5|12982.5|12977.8|12975.8|169
1602698700000|2020-10-14 18:05:00|12979|12977|12984|12982|12986.8|12984.8|12978.8|12976.8|85
1602699000000|2020-10-14 18:10:00|12983.8|12981.8|12993|12991|12993.3|12991.3|12981.8|12979.8|139
1602699300000|2020-10-14 18:15:00|12992.8|12990.8|12987|12985|12995.5|12993.5|12986.5|12984.5|174
1602699600000|2020-10-14 18:20:00|12987.3|12985.3|12983.8|12981.8|12990|12988|12983|12981|87
1602699900000|2020-10-14 18:25:00|12984|12982|12978.3|12976.3|12984.8|12982.8|12974.3|12972.3|188
1602700200000|2020-10-14 18:30:00|12978|12976|12964.5|12962.5|12981|12979|12964|12962|159
1602700500000|2020-10-14 18:35:00|12964.3|12962.3|12961.3|12959.3|12967.5|12965.5|12958.8|12956.8|136
1602700800000|2020-10-14 18:40:00|12961.5|12959.5|12962.8|12960.8|12971.8|12969.8|12958.5|12956.5|237
1602701100000|2020-10-14 18:45:00|12963|12961|12974|12972|12974.5|12972.5|12961|12959|221
1602701400000|2020-10-14 18:50:00|12973.8|12971.8|12972.8|12970.8|12976.3|12974.3|12970.8|12968.8|231
1602701700000|2020-10-14 18:55:00|12973|12971|12978.5|12976.5|12982.8|12980.8|12972.8|12970.8|190
1602702000000|2020-10-14 19:00:00|12978.3|12976.3|12984.8|12982.8|12987|12985|12976.3|12974.3|142
1602702300000|2020-10-14 19:05:00|12984.5|12982.5|12989.8|12987.8|12997.3|12995.3|12983.8|12981.8|171
1602702600000|2020-10-14 19:10:00|12990|12988|12997.5|12995.5|13000.5|12998.5|12990|12988|197
1602702900000|2020-10-14 19:15:00|12997.8|12995.8|12993.8|12991.8|12999|12997|12991.8|12989.8|155
1602703200000|2020-10-14 19:20:00|12993.5|12991.5|12992.8|12990.8|12999.3|12997.3|12992.5|12990.5|71
1602703500000|2020-10-14 19:25:00|12993|12991|12987.8|12985.8|12994|12992|12987|12985|72
1602703800000|2020-10-14 19:30:00|12988|12986|12998.8|12996.8|13003.3|13001.3|12985.5|12983.5|181
1602704100000|2020-10-14 19:35:00|12999|12997|12985.3|12983.3|12999.8|12997.8|12984|12982|128
1602704400000|2020-10-14 19:40:00|12985.5|12983.5|12991|12989|12993.8|12991.8|12985.5|12983.5|68
1602704700000|2020-10-14 19:45:00|12991.3|12989.3|12986.3|12984.3|12992.8|12990.8|12982.8|12980.8|187
1602705000000|2020-10-14 19:50:00|12985.8|12983.8|12986.8|12984.8|12994|12992|12985.5|12983.5|145
1602705300000|2020-10-14 19:55:00|12986.5|12984.5|12969.5|12967.5|12991.3|12989.3|12969|12967|312
1602705600000|2020-10-14 20:00:00|12970.5|12965.5|12975.3|12970.3|12978.7|12973.7|12965.5|12960.5|14
1602705900000|2020-10-14 20:05:00|12974.5|12969.5|12973.1|12968.1|12977.4|12972.4|12969.4|12964.4|0
1602706200000|2020-10-14 20:10:00|12973.9|12968.9|12978.5|12973.5|12985.9|12980.9|12973.1|12968.1|0
1602706500000|2020-10-14 20:15:00|12978.4|12973.4|12978.5|12973.5|12979.3|12974.3|12976.7|12971.7|0
1602706800000|2020-10-14 20:20:00|12978.9|12973.9|12976.1|12971.1|12979.2|12974.2|12976.1|12971.1|0
1602707100000|2020-10-14 20:25:00|12975.9|12970.9|12972.1|12967.1|12976.3|12971.3|12971.9|12966.9|0
1602707400000|2020-10-14 20:30:00|12972.6|12967.6|12974.9|12969.9|12975.7|12970.7|12969.3|12964.3|0
1602707700000|2020-10-14 20:35:00|12974|12969|12971.1|12966.1|12974.9|12969.9|12968.9|12963.9|0
1602708000000|2020-10-14 20:40:00|12972|12967|12971.4|12966.4|12973.1|12968.1|12970.6|12965.6|0
1602708300000|2020-10-14 20:45:00|12972.3|12967.3|12973.2|12968.2|12974.8|12969.8|12970.6|12965.6|0
1602708600000|2020-10-14 20:50:00|12972.3|12967.3|12972.7|12967.7|12973.1|12968.1|12971.3|12966.3|0
1602708900000|2020-10-14 20:55:00|12971.9|12966.9|12971.3|12966.3|12973.2|12968.2|12968.6|12963.6|0
1602709200000|2020-10-14 21:00:00|12971.4|12966.4|12972.2|12967.2|12972.3|12967.3|12971.1|12966.1|0
1602709500000|2020-10-14 21:05:00|12972|12967|12972.3|12967.3|12973.2|12968.2|12971.7|12966.7|0
1602709800000|2020-10-14 21:10:00|12972.5|12967.5|12972.2|12967.2|12972.6|12967.6|12972.2|12967.2|0
1602710100000|2020-10-14 21:15:00|12972.3|12967.3|12972.2|12967.2|12972.4|12967.4|12972|12967|0
1602710400000|2020-10-14 21:20:00|12972.4|12967.4|12972.8|12967.8|12972.8|12967.8|12972.4|12967.4|0
1602710700000|2020-10-14 21:25:00|12973|12968|12973.6|12968.6|12974.3|12969.3|12972.6|12967.6|0
1602711000000|2020-10-14 21:30:00|12973.3|12968.3|12970.7|12965.7|12973.4|12968.4|12969.9|12964.9|0
1602711300000|2020-10-14 21:35:00|12970.8|12965.8|12970.5|12965.5|12970.9|12965.9|12970.5|12965.5|0
1602711600000|2020-10-14 21:40:00|12970.9|12965.9|12971.8|12966.8|12971.8|12966.8|12970.9|12965.9|0
1602711900000|2020-10-14 21:45:00|12971.4|12966.4|12972|12967|12972.1|12967.1|12971.4|12966.4|0
1602712200000|2020-10-14 21:50:00|12972.2|12967.2|12972.4|12967.4|12973.2|12968.2|12972.2|12967.2|0
1602712500000|2020-10-14 21:55:00|12972.5|12967.5|12974.4|12969.4|12974.5|12969.5|12972.5|12967.5|0
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12982.1|12977.1|12986.2|12981.2|12973.9|12968.9|0
1602713100000|2020-10-14 22:05:00|12982.9|12977.9|12983.6|12978.6|12985.7|12980.7|12980.1|12975.1|0
1602713400000|2020-10-14 22:10:00|12984.5|12979.5|12989.2|12984.2|12993.6|12988.6|12983.7|12978.7|0
1602713700000|2020-10-14 22:15:00|12990|12985|12990.6|12985.6|12991.7|12986.7|12989.1|12984.1|0
1602714000000|2020-10-14 22:20:00|12991.5|12986.5|12986.8|12981.8|12991.5|12986.5|12985.5|12980.5|0
1602714300000|2020-10-14 22:25:00|12985.9|12980.9|12988.1|12983.1|12990.2|12985.2|12984.3|12979.3|0
1602714600000|2020-10-14 22:30:00|12988.5|12983.5|12978.9|12973.9|12989.8|12984.8|12978.9|12973.9|0
1602714900000|2020-10-14 22:35:00|12979|12974|12974.9|12969.9|12979.8|12974.8|12967.3|12962.3|0
1602715200000|2020-10-14 22:40:00|12975.7|12970.7|12959.5|12954.5|12976.1|12971.1|12954|12949|0
1602715500000|2020-10-14 22:45:00|12959.4|12954.4|12966.7|12961.7|12967.6|12962.6|12953.9|12948.9|0
1602715800000|2020-10-14 22:50:00|12967.6|12962.6|12984.4|12979.4|12985.5|12980.5|12963.4|12958.4|0
1602716100000|2020-10-14 22:55:00|12984.8|12979.8|12977.3|12972.3|12984.8|12979.8|12977.3|12972.3|0
1602716400000|2020-10-14 23:00:00|12977.8|12972.8|12979.1|12974.1|12980.4|12975.4|12977|12972|0
1602716700000|2020-10-14 23:05:00|12978.6|12973.6|12991.1|12986.1|12991.1|12986.1|12978.2|12973.2|0
1602717000000|2020-10-14 23:10:00|12990.2|12985.2|12982.6|12977.6|12991.9|12986.9|12981|12976|0
1602717300000|2020-10-14 23:15:00|12983.5|12978.5|12984.1|12979.1|12986|12981|12977.6|12972.6|0
1602717600000|2020-10-14 23:20:00|12984.9|12979.9|12987.5|12982.5|12989.1|12984.1|12983.2|12978.2|0
1602717900000|2020-10-14 23:25:00|12987.1|12982.1|12991.4|12986.4|12993.1|12988.1|12983|12978|0
1602718200000|2020-10-14 23:30:00|12992.3|12987.3|12992.2|12987.2|12993|12988|12990.5|12985.5|0
1602718500000|2020-10-14 23:35:00|12991.4|12986.4|12986.4|12981.4|12992.2|12987.2|12986.3|12981.3|0
1602718800000|2020-10-14 23:40:00|12986.8|12981.8|12986.4|12981.4|12989.3|12984.3|12983.9|12978.9|0
1602719100000|2020-10-14 23:45:00|12986.8|12981.8|12988.7|12983.7|12989.5|12984.5|12982.9|12977.9|0
1602719400000|2020-10-14 23:50:00|12988.2|12983.2|12984.9|12979.9|12988.7|12983.7|12983.6|12978.6|0
1602719700000|2020-10-14 23:55:00|12985.3|12980.3|12986.3|12981.3|12987.1|12982.1|12983.9|12978.9|0
1602720000000|2020-10-15 00:00:00|12985.5|12980.5|12991.9|12986.9|12992.3|12987.3|12982.6|12977.6|0
1602720300000|2020-10-15 00:05:00|12991.5|12986.5|12986|12981|12991.5|12986.5|12982.5|12977.5|0
1602720600000|2020-10-15 00:10:00|12986.4|12981.4|12986|12981|12987.6|12982.6|12978.4|12973.4|0
1602720900000|2020-10-15 00:15:00|12985.5|12980.5|12993|12989|13000.5|12996.5|12985.1|12980.1|141
1602721200000|2020-10-15 00:20:00|12992|12988|12992.3|12988.3|12997.3|12993.3|12990.5|12986.5|93
1602721500000|2020-10-15 00:25:00|12991.8|12987.8|12982|12978|12994|12990|12981.8|12977.8|27
1602721800000|2020-10-15 00:30:00|12982.3|12978.3|12979.5|12975.5|12986.3|12982.3|12976.5|12972.5|24
1602722100000|2020-10-15 00:35:00|12979.3|12975.3|12981|12977|12985.3|12981.3|12977.5|12973.5|41
1602722400000|2020-10-15 00:40:00|12982|12978|12983.3|12979.3|12986.3|12982.3|12977.3|12973.3|63
1602722700000|2020-10-15 00:45:00|12983|12979|12978|12974|12985.5|12981.5|12976.8|12972.8|44
1602723000000|2020-10-15 00:50:00|12977.8|12973.8|12976.8|12972.8|12980.5|12976.5|12970.5|12966.5|49
1602723300000|2020-10-15 00:55:00|12975|12971|12975.3|12971.3|12979|12975|12974.5|12970.5|10
1602723600000|2020-10-15 01:00:00|12975|12971|12980.5|12976.5|12984.3|12980.3|12972.8|12968.8|37
1602723900000|2020-10-15 01:05:00|12980.8|12976.8|12981.3|12977.3|12981.5|12977.5|12974.5|12970.5|24
1602724200000|2020-10-15 01:10:00|12982|12978|12989.3|12985.3|12990.5|12986.5|12981.8|12977.8|23
1602724500000|2020-10-15 01:15:00|12989|12985|12997.3|12993.3|12997.3|12993.3|12986.8|12982.8|22
1602724800000|2020-10-15 01:20:00|12997.5|12993.5|12970.5|12966.5|12998|12994|12955.3|12951.3|86
1602725100000|2020-10-15 01:25:00|12971|12967|12968.5|12964.5|12971.5|12967.5|12961.8|12957.8|25
1602725400000|2020-10-15 01:30:00|12968.3|12964.3|12969.8|12965.8|12976.5|12972.5|12963.8|12959.8|29
1602725700000|2020-10-15 01:35:00|12969.5|12965.5|12960.8|12956.8|12974|12970|12958.8|12954.8|13
1602726000000|2020-10-15 01:40:00|12961|12957|12965.8|12961.8|12971.3|12967.3|12960.3|12956.3|10
1602726300000|2020-10-15 01:45:00|12965.5|12961.5|12956.5|12952.5|12965.5|12961.5|12955.3|12951.3|22
1602726600000|2020-10-15 01:50:00|12956.3|12952.3|12954.8|12950.8|12961|12957|12954.5|12950.5|5
1602726900000|2020-10-15 01:55:00|12953.3|12949.3|12966.3|12962.3|12966.3|12962.3|12951|12947|30
1602727200000|2020-10-15 02:00:00|12966|12962|12971.3|12967.3|12971.8|12967.8|12963.3|12959.3|19
1602727500000|2020-10-15 02:05:00|12971.8|12967.8|12973.3|12969.3|12975|12971|12969.3|12965.3|35
1602727800000|2020-10-15 02:10:00|12973|12969|12973.8|12969.8|12977|12973|12965.5|12961.5|14
1602728100000|2020-10-15 02:15:00|12974.5|12970.5|12965.3|12961.3|12975.5|12971.5|12963|12959|11
1602728400000|2020-10-15 02:20:00|12965.5|12961.5|12963|12959|12965.8|12961.8|12959.5|12955.5|23
1602728700000|2020-10-15 02:25:00|12962.8|12958.8|12958.8|12954.8|12963|12959|12957|12953|10
1602729000000|2020-10-15 02:30:00|12958.5|12954.5|12956.3|12952.3|12959|12955|12954.3|12950.3|27
1602729300000|2020-10-15 02:35:00|12956.8|12952.8|12956.5|12952.5|12961|12957|12956.5|12952.5|4
1602729600000|2020-10-15 02:40:00|12957|12953|12958|12954|12962.5|12958.5|12957|12953|10
1602729900000|2020-10-15 02:45:00|12957.5|12953.5|12958.5|12954.5|12959.8|12955.8|12956.3|12952.3|7
1602730200000|2020-10-15 02:50:00|12958|12954|12944.5|12940.5|12958|12954|12940.5|12936.5|58
1602730500000|2020-10-15 02:55:00|12944.8|12940.8|12934.8|12930.8|12947.5|12943.5|12934.5|12930.5|40
1602730800000|2020-10-15 03:00:00|12934.5|12930.5|12935.8|12931.8|12940.3|12936.3|12929.3|12925.3|31
1602731100000|2020-10-15 03:05:00|12935.5|12931.5|12940|12936|12941.5|12937.5|12932.5|12928.5|9
1602731400000|2020-10-15 03:10:00|12940.3|12936.3|12938.3|12934.3|12940.3|12936.3|12934.8|12930.8|19
1602731700000|2020-10-15 03:15:00|12938|12934|12942|12938|12943.3|12939.3|12935.3|12931.3|24
1602732000000|2020-10-15 03:20:00|12942.3|12938.3|12936.3|12932.3|12942.5|12938.5|12936.3|12932.3|9
1602732300000|2020-10-15 03:25:00|12935.8|12931.8|12937.8|12933.8|12940.8|12936.8|12933.5|12929.5|10
1602732600000|2020-10-15 03:30:00|12937.5|12933.5|12938.3|12934.3|12938.5|12934.5|12925.3|12921.3|27
1602732900000|2020-10-15 03:35:00|12939.8|12935.8|12942|12938|12942|12938|12937|12933|2
1602733200000|2020-10-15 03:40:00|12941.8|12937.8|12934.5|12930.5|12941.8|12937.8|12932.5|12928.5|9
1602733500000|2020-10-15 03:45:00|12934.3|12930.3|12929.8|12925.8|12936|12932|12928|12924|15
1602733800000|2020-10-15 03:50:00|12929.5|12925.5|12931|12927|12933|12929|12928.3|12924.3|9
1602734100000|2020-10-15 03:55:00|12930.8|12926.8|12933|12929|12934.8|12930.8|12928.3|12924.3|36
1602734400000|2020-10-15 04:00:00|12932.8|12928.8|12930.5|12926.5|12935.8|12931.8|12930|12926|128
1602734700000|2020-10-15 04:05:00|12930|12926|12925.8|12921.8|12931.3|12927.3|12921.8|12917.8|61
1602735000000|2020-10-15 04:10:00|12926.5|12922.5|12936.5|12932.5|12937.5|12933.5|12926|12922|129
1602735300000|2020-10-15 04:15:00|12936.3|12932.3|12936.8|12932.8|12938.5|12934.5|12934.8|12930.8|32
1602735600000|2020-10-15 04:20:00|12937.8|12933.8|12937.8|12933.8|12941.5|12937.5|12937.3|12933.3|62
1602735900000|2020-10-15 04:25:00|12938|12934|12946|12942|12948.5|12944.5|12938|12934|38
1602736200000|2020-10-15 04:30:00|12945.8|12941.8|12944.3|12940.3|12955.3|12951.3|12943.8|12939.8|76
1602736500000|2020-10-15 04:35:00|12944.8|12940.8|12948|12944|12953.8|12949.8|12944.3|12940.3|35
1602736800000|2020-10-15 04:40:00|12948.3|12944.3|12951.3|12947.3|12952.3|12948.3|12947.5|12943.5|4
1602737100000|2020-10-15 04:45:00|12951.5|12947.5|12953.3|12949.3|12955|12951|12950.5|12946.5|20
1602737400000|2020-10-15 04:50:00|12953.5|12949.5|12950.3|12946.3|12956.5|12952.5|12949.5|12945.5|24
1602737700000|2020-10-15 04:55:00|12950|12946|12949.5|12945.5|12952.3|12948.3|12947.5|12943.5|41
1602738000000|2020-10-15 05:00:00|12949.3|12945.3|12958|12954|12958.5|12954.5|12946.5|12942.5|22
1602738300000|2020-10-15 05:05:00|12957.8|12953.8|12950.8|12946.8|12957.8|12953.8|12950.5|12946.5|10
1602738600000|2020-10-15 05:10:00|12950.5|12946.5|12948|12944|12951.3|12947.3|12947.3|12943.3|12
1602738900000|2020-10-15 05:15:00|12947.8|12943.8|12949.5|12945.5|12950.3|12946.3|12944|12940|17
1602739200000|2020-10-15 05:20:00|12948.8|12944.8|12948.8|12944.8|12949.8|12945.8|12946|12942|51
1602739500000|2020-10-15 05:25:00|12949.3|12945.3|12952.3|12948.3|12954.3|12950.3|12949.3|12945.3|12
1602739800000|2020-10-15 05:30:00|12952|12948|12951.5|12947.5|12957.3|12953.3|12949.3|12945.3|63
1602740100000|2020-10-15 05:35:00|12951.3|12947.3|12962|12958|12962.8|12958.8|12951|12947|34
1602740400000|2020-10-15 05:40:00|12962.3|12958.3|12966.5|12962.5|12967.3|12963.3|12962|12958|54
1602740700000|2020-10-15 05:45:00|12965.5|12961.5|12962.3|12958.3|12965.5|12961.5|12959.8|12955.8|45
1602741000000|2020-10-15 05:50:00|12962.5|12958.5|12958.3|12954.3|12963.5|12959.5|12958.3|12954.3|21
1602741300000|2020-10-15 05:55:00|12958.5|12954.5|12952.8|12948.8|12961|12957|12952.5|12948.5|25
1602741600000|2020-10-15 06:00:00|12951.8|12949.8|12933.3|12931.3|12953.8|12951.8|12929|12927|438
1602741900000|2020-10-15 06:05:00|12933.5|12931.5|12910.3|12908.3|12933.5|12931.5|12909|12907|706
1602742200000|2020-10-15 06:10:00|12910.5|12908.5|12914.8|12912.8|12922.8|12920.8|12907.8|12905.8|397
1602742500000|2020-10-15 06:15:00|12914.5|12912.5|12912|12910|12919|12917|12907|12905|249
1602742800000|2020-10-15 06:20:00|12911.3|12909.3|12916|12914|12920.3|12918.3|12910.3|12908.3|151
1602743100000|2020-10-15 06:25:00|12915.8|12913.8|12915|12913|12922.3|12920.3|12913.8|12911.8|183
1602743400000|2020-10-15 06:30:00|12914.3|12912.3|12915.5|12913.5|12918.5|12916.5|12912.5|12910.5|166
1602743700000|2020-10-15 06:35:00|12915.8|12913.8|12905.3|12903.3|12916.5|12914.5|12903.5|12901.5|299
1602744000000|2020-10-15 06:40:00|12905|12903|12907|12905|12914.3|12912.3|12901.3|12899.3|220
1602744300000|2020-10-15 06:45:00|12906.8|12904.8|12893.8|12891.8|12906.8|12904.8|12888.3|12886.3|504
1602744600000|2020-10-15 06:50:00|12894|12892|12896.3|12894.3|12901.5|12899.5|12891.5|12889.5|318
1602744900000|2020-10-15 06:55:00|12896.5|12894.5|12876|12874|12896.8|12894.8|12870|12868|667
1602745200000|2020-10-15 07:00:00|12875.6|12874.4|12828.6|12827.4|12877.9|12876.7|12819.9|12818.7|4322
1602745500000|2020-10-15 07:05:00|12828.9|12827.7|12807.1|12805.9|12830.4|12829.2|12802.6|12801.4|2735
1602745800000|2020-10-15 07:10:00|12807.4|12806.2|12822.1|12820.9|12824.1|12822.9|12781.9|12780.7|2331
1602746100000|2020-10-15 07:15:00|12821.6|12820.4|12767.1|12765.9|12822.4|12821.2|12764.6|12763.4|2128
1602746400000|2020-10-15 07:20:00|12766.9|12765.7|12736.6|12735.4|12768.6|12767.4|12731.4|12730.2|2875
1602746700000|2020-10-15 07:25:00|12737.1|12735.9|12768.1|12766.9|12772.9|12771.7|12730.6|12729.4|2220
1602747000000|2020-10-15 07:30:00|12769.1|12767.9|12734.1|12732.9|12769.6|12768.4|12725.4|12724.2|1745
1602747300000|2020-10-15 07:35:00|12734.4|12733.2|12725.1|12723.9|12740.1|12738.9|12721.4|12720.2|1430
1602747600000|2020-10-15 07:40:00|12724.9|12723.7|12721.1|12719.9|12724.9|12723.7|12695.1|12693.9|2138
1602747900000|2020-10-15 07:45:00|12721.4|12720.2|12747.6|12746.4|12752.6|12751.4|12714.9|12713.7|1677
1602748200000|2020-10-15 07:50:00|12747.9|12746.7|12723.4|12722.2|12749.4|12748.2|12720.9|12719.7|1211
1602748500000|2020-10-15 07:55:00|12723.1|12721.9|12731.6|12730.4|12735.9|12734.7|12711.1|12709.9|1257
1602748800000|2020-10-15 08:00:00|12731.4|12730.2|12699.1|12697.9|12731.6|12730.4|12694.1|12692.9|1569
1602749100000|2020-10-15 08:05:00|12699.4|12698.2|12690.4|12689.2|12701.1|12699.9|12676.6|12675.4|1415
1602749400000|2020-10-15 08:10:00|12690.6|12689.4|12699.1|12697.9|12704.4|12703.2|12689.1|12687.9|1046
1602749700000|2020-10-15 08:15:00|12698.9|12697.7|12682.6|12681.4|12698.9|12697.7|12669.1|12667.9|1616
1602750000000|2020-10-15 08:20:00|12682.4|12681.2|12673.6|12672.4|12685.1|12683.9|12664.6|12663.4|1165
1602750300000|2020-10-15 08:25:00|12673.4|12672.2|12680.9|12679.7|12689.9|12688.7|12670.4|12669.2|1190
1602750600000|2020-10-15 08:30:00|12680.6|12679.4|12653.9|12652.7|12680.9|12679.7|12647.4|12646.2|1682
1602750900000|2020-10-15 08:35:00|12654.1|12652.9|12643.6|12642.4|12658.1|12656.9|12640.1|12638.9|1254
1602751200000|2020-10-15 08:40:00|12644.1|12642.9|12637.9|12636.7|12650.6|12649.4|12629.6|12628.4|857
1602751500000|2020-10-15 08:45:00|12638.1|12636.9|12643.1|12641.9|12659.6|12658.4|12636.4|12635.2|1110
1602751800000|2020-10-15 08:50:00|12642.9|12641.7|12628.1|12626.9|12643.6|12642.4|12625.6|12624.4|762
1602752100000|2020-10-15 08:55:00|12628.4|12627.2|12629.1|12627.9|12632.4|12631.2|12619.4|12618.2|956
1602752400000|2020-10-15 09:00:00|12628.9|12627.7|12632.4|12631.2|12632.6|12631.4|12612.9|12611.7|1373
1602752700000|2020-10-15 09:05:00|12632.1|12630.9|12629.1|12627.9|12636.6|12635.4|12618.1|12616.9|998
1602753000000|2020-10-15 09:10:00|12629.4|12628.2|12633.6|12632.4|12640.1|12638.9|12624.9|12623.7|827
1602753300000|2020-10-15 09:15:00|12633.4|12632.2|12608.6|12607.4|12635.6|12634.4|12605.4|12604.2|1179
1602753600000|2020-10-15 09:20:00|12608.9|12607.7|12627.4|12626.2|12632.1|12630.9|12597.9|12596.7|1322
1602753900000|2020-10-15 09:25:00|12627.1|12625.9|12650.9|12649.7|12654.9|12653.7|12623.1|12621.9|1382
1602754200000|2020-10-15 09:30:00|12650.6|12649.4|12642.6|12641.4|12651.1|12649.9|12635.1|12633.9|798
1602754500000|2020-10-15 09:35:00|12642.4|12641.2|12627.6|12626.4|12643.6|12642.4|12626.1|12624.9|637
1602754800000|2020-10-15 09:40:00|12627.9|12626.7|12619.6|12618.4|12633.4|12632.2|12618.4|12617.2|633
1602755100000|2020-10-15 09:45:00|12619.9|12618.7|12645.6|12644.4|12645.6|12644.4|12609.6|12608.4|993
1602755400000|2020-10-15 09:50:00|12645.4|12644.2|12652.4|12651.2|12655.1|12653.9|12644.1|12642.9|1004
1602755700000|2020-10-15 09:55:00|12652.1|12650.9|12661.6|12660.4|12663.9|12662.7|12644.4|12643.2|840
1602756000000|2020-10-15 10:00:00|12661.9|12660.7|12660.9|12659.7|12670.1|12668.9|12658.6|12657.4|818
1602756300000|2020-10-15 10:05:00|12660.6|12659.4|12647.4|12646.2|12664.6|12663.4|12646.6|12645.4|612
1602756600000|2020-10-15 10:10:00|12647.1|12645.9|12646.6|12645.4|12657.6|12656.4|12644.6|12643.4|474
1602756900000|2020-10-15 10:15:00|12646.9|12645.7|12650.6|12649.4|12651.4|12650.2|12630.6|12629.4|732
1602757200000|2020-10-15 10:20:00|12650.9|12649.7|12629.4|12628.2|12651.6|12650.4|12627.6|12626.4|670
1602757500000|2020-10-15 10:25:00|12629.1|12627.9|12640.6|12639.4|12641.4|12640.2|12625.1|12623.9|554
1602757800000|2020-10-15 10:30:00|12640.4|12639.2|12634.6|12633.4|12640.6|12639.4|12629.4|12628.2|348
1602758100000|2020-10-15 10:35:00|12634.9|12633.7|12642.9|12641.7|12644.4|12643.2|12631.6|12630.4|416
1602758400000|2020-10-15 10:40:00|12643.4|12642.2|12652.6|12651.4|12652.6|12651.4|12634.9|12633.7|690
1602758700000|2020-10-15 10:45:00|12652.4|12651.2|12653.1|12651.9|12657.9|12656.7|12649.1|12647.9|447
1602759000000|2020-10-15 10:50:00|12653.4|12652.2|12665.6|12664.4|12667.1|12665.9|12652.1|12650.9|691
1602759300000|2020-10-15 10:55:00|12665.9|12664.7|12672.6|12671.4|12674.4|12673.2|12662.6|12661.4|585
1602759600000|2020-10-15 11:00:00|12673.1|12671.9|12675.1|12673.9|12683.1|12681.9|12667.6|12666.4|817
1602759900000|2020-10-15 11:05:00|12675.4|12674.2|12663.1|12661.9|12676.1|12674.9|12659.6|12658.4|448
1602760200000|2020-10-15 11:10:00|12663.4|12662.2|12663.1|12661.9|12674.9|12673.7|12661.9|12660.7|353
1602760500000|2020-10-15 11:15:00|12663.4|12662.2|12672.4|12671.2|12674.4|12673.2|12658.6|12657.4|419
1602760800000|2020-10-15 11:20:00|12672.1|12670.9|12681.1|12679.9|12686.9|12685.7|12670.6|12669.4|512
1602761100000|2020-10-15 11:25:00|12681.6|12680.4|12683.6|12682.4|12687.6|12686.4|12677.4|12676.2|340
1602761400000|2020-10-15 11:30:00|12683.9|12682.7|12677.1|12675.9|12687.6|12686.4|12673.6|12672.4|421
1602761700000|2020-10-15 11:35:00|12677.4|12676.2|12678.6|12677.4|12684.1|12682.9|12671.4|12670.2|355
1602762000000|2020-10-15 11:40:00|12678.4|12677.2|12688.1|12686.9|12689.6|12688.4|12675.4|12674.2|418
1602762300000|2020-10-15 11:45:00|12687.9|12686.7|12680.9|12679.7|12690.6|12689.4|12676.9|12675.7|322
1602762600000|2020-10-15 11:50:00|12680.6|12679.4|12671.9|12670.7|12683.6|12682.4|12669.4|12668.2|375
1602762900000|2020-10-15 11:55:00|12671.6|12670.4|12676.9|12675.7|12680.6|12679.4|12669.6|12668.4|279
1602763200000|2020-10-15 12:00:00|12676.6|12675.4|12668.6|12667.4|12678.4|12677.2|12662.4|12661.2|394
1602763500000|2020-10-15 12:05:00|12668.4|12667.2|12654.6|12653.4|12671.6|12670.4|12652.9|12651.7|385
1602763800000|2020-10-15 12:10:00|12655.6|12654.4|12662.6|12661.4|12662.6|12661.4|12653.1|12651.9|326
1602764100000|2020-10-15 12:15:00|12663.1|12661.9|12656.6|12655.4|12663.1|12661.9|12646.1|12644.9|327
1602764400000|2020-10-15 12:20:00|12656.9|12655.7|12647.9|12646.7|12656.9|12655.7|12644.4|12643.2|551
1602764700000|2020-10-15 12:25:00|12648.1|12646.9|12656.1|12654.9|12656.1|12654.9|12645.6|12644.4|305
1602765000000|2020-10-15 12:30:00|12656.4|12655.2|12634.6|12633.4|12656.4|12655.2|12631.6|12630.4|1240
1602765300000|2020-10-15 12:35:00|12634.9|12633.7|12640.6|12639.4|12645.6|12644.4|12628.4|12627.2|769
1602765600000|2020-10-15 12:40:00|12640.9|12639.7|12638.1|12636.9|12643.4|12642.2|12633.9|12632.7|370
1602765900000|2020-10-15 12:45:00|12638.4|12637.2|12631.6|12630.4|12647.6|12646.4|12631.1|12629.9|441
1602766200000|2020-10-15 12:50:00|12631.4|12630.2|12618.9|12617.7|12634.6|12633.4|12615.9|12614.7|705
1602766500000|2020-10-15 12:55:00|12619.1|12617.9|12621.6|12620.4|12627.1|12625.9|12616.1|12614.9|420
1602766800000|2020-10-15 13:00:00|12621.1|12619.9|12631.4|12630.2|12632.9|12631.7|12615.9|12614.7|502
1602767100000|2020-10-15 13:05:00|12631.6|12630.4|12633.6|12632.4|12633.9|12632.7|12623.6|12622.4|354
1602767400000|2020-10-15 13:10:00|12633.9|12632.7|12640.6|12639.4|12641.1|12639.9|12626.6|12625.4|424
1602767700000|2020-10-15 13:15:00|12640.9|12639.7|12650.1|12648.9|12651.1|12649.9|12636.9|12635.7|464
1602768000000|2020-10-15 13:20:00|12649.6|12648.4|12656.6|12655.4|12656.9|12655.7|12647.4|12646.2|330
1602768300000|2020-10-15 13:25:00|12656.4|12655.2|12654.6|12653.4|12663.4|12662.2|12653.4|12652.2|398
1602768600000|2020-10-15 13:30:00|12655.6|12654.4|12674.1|12672.9|12675.6|12674.4|12651.4|12650.2|1015
1602768900000|2020-10-15 13:35:00|12674.4|12673.2|12665.4|12664.2|12678.6|12677.4|12664.4|12663.2|708
1602769200000|2020-10-15 13:40:00|12665.1|12663.9|12679.1|12677.9|12680.9|12679.7|12662.4|12661.2|661
1602769500000|2020-10-15 13:45:00|12678.9|12677.7|12687.1|12685.9|12687.6|12686.4|12673.1|12671.9|654
1602769800000|2020-10-15 13:50:00|12687.4|12686.2|12709.6|12708.4|12713.6|12712.4|12684.6|12683.4|1020
1602770100000|2020-10-15 13:55:00|12710.1|12708.9|12710.6|12709.4|12713.1|12711.9|12700.6|12699.4|909
1602770400000|2020-10-15 14:00:00|12710.4|12709.2|12696.1|12694.9|12710.4|12709.2|12690.4|12689.2|777
1602770700000|2020-10-15 14:05:00|12696.4|12695.2|12689.1|12687.9|12704.6|12703.4|12687.1|12685.9|1316
1602771000000|2020-10-15 14:10:00|12689.4|12688.2|12676.6|12675.4|12690.6|12689.4|12674.6|12673.4|696
1602771300000|2020-10-15 14:15:00|12676.4|12675.2|12678.6|12677.4|12691.6|12690.4|12670.6|12669.4|842
1602771600000|2020-10-15 14:20:00|12678.4|12677.2|12667.9|12666.7|12680.1|12678.9|12665.6|12664.4|648
1602771900000|2020-10-15 14:25:00|12668.1|12666.9|12657.6|12656.4|12670.1|12668.9|12654.9|12653.7|652
1602772200000|2020-10-15 14:30:00|12657.4|12656.2|12653.9|12652.7|12671.1|12669.9|12645.9|12644.7|854
1602772500000|2020-10-15 14:35:00|12654.1|12652.9|12653.1|12651.9|12654.9|12653.7|12642.1|12640.9|728
1602772800000|2020-10-15 14:40:00|12652.9|12651.7|12655.6|12654.4|12664.6|12663.4|12644.6|12643.4|852
1602773100000|2020-10-15 14:45:00|12655.4|12654.2|12664.6|12663.4|12669.4|12668.2|12649.4|12648.2|668
1602773400000|2020-10-15 14:50:00|12664.4|12663.2|12666.1|12664.9|12676.1|12674.9|12661.9|12660.7|646
1602773700000|2020-10-15 14:55:00|12666.4|12665.2|12685.1|12683.9|12687.1|12685.9|12661.4|12660.2|705
1602774000000|2020-10-15 15:00:00|12684.9|12683.7|12678.6|12677.4|12686.6|12685.4|12667.4|12666.2|829
1602774300000|2020-10-15 15:05:00|12678.9|12677.7|12702.6|12701.4|12709.4|12708.2|12677.4|12676.2|935
1602774600000|2020-10-15 15:10:00|12702.9|12701.7|12714.6|12713.4|12716.9|12715.7|12702.4|12701.2|960
1602774900000|2020-10-15 15:15:00|12715.1|12713.9|12709.9|12708.7|12716.6|12715.4|12699.9|12698.7|1018
1602775200000|2020-10-15 15:20:00|12710.1|12708.9|12708.1|12706.9|12719.6|12718.4|12705.1|12703.9|789
1602775500000|2020-10-15 15:25:00|12708.4|12707.2|12685.1|12683.9|12711.6|12710.4|12681.6|12680.4|1552
1602775800000|2020-10-15 15:30:00|12685.5|12683.5|12697.5|12695.5|12705.5|12703.5|12667|12665|2481
1602776100000|2020-10-15 15:35:00|12697|12695|12702.8|12700.8|12706|12704|12694|12692|1062
1602776400000|2020-10-15 15:40:00|12703|12701|12704.5|12702.5|12710.5|12708.5|12701|12699|454
1602776700000|2020-10-15 15:45:00|12704.8|12702.8|12712.5|12710.5|12720.5|12718.5|12704.8|12702.8|935
1602777000000|2020-10-15 15:50:00|12712.3|12710.3|12723.3|12721.3|12730|12728|12698.5|12696.5|1234
1602777300000|2020-10-15 15:55:00|12723|12721|12714.3|12712.3|12729.5|12727.5|12711.5|12709.5|473
1602777600000|2020-10-15 16:00:00|12714|12712|12718.5|12716.5|12721.5|12719.5|12709.3|12707.3|408
1602777900000|2020-10-15 16:05:00|12718|12716|12711.8|12709.8|12724|12722|12711.5|12709.5|332
1602778200000|2020-10-15 16:10:00|12712|12710|12711.5|12709.5|12715.3|12713.3|12709|12707|278
1602778500000|2020-10-15 16:15:00|12711.8|12709.8|12711.5|12709.5|12717.3|12715.3|12710.3|12708.3|261
1602778800000|2020-10-15 16:20:00|12711.8|12709.8|12709|12707|12714.5|12712.5|12706.3|12704.3|304
1602779100000|2020-10-15 16:25:00|12709.3|12707.3|12703.8|12701.8|12716|12714|12703|12701|315
1602779400000|2020-10-15 16:30:00|12704|12702|12700.8|12698.8|12708.3|12706.3|12697.3|12695.3|257
1602779700000|2020-10-15 16:35:00|12700.5|12698.5|12705.3|12703.3|12708.8|12706.8|12698.3|12696.3|274
1602780000000|2020-10-15 16:40:00|12705|12703|12697|12695|12711|12709|12696.3|12694.3|153
1602780300000|2020-10-15 16:45:00|12696.8|12694.8|12695.8|12693.8|12703.3|12701.3|12690.3|12688.3|303
1602780600000|2020-10-15 16:50:00|12695.5|12693.5|12704.8|12702.8|12713|12711|12694.5|12692.5|218
1602780900000|2020-10-15 16:55:00|12704.5|12702.5|12709.3|12707.3|12712|12710|12703.3|12701.3|141
1602781200000|2020-10-15 17:00:00|12709.8|12707.8|12707.3|12705.3|12713|12711|12705.5|12703.5|92
1602781500000|2020-10-15 17:05:00|12708.3|12706.3|12707.5|12705.5|12712.5|12710.5|12704|12702|112
1602781800000|2020-10-15 17:10:00|12707.3|12705.3|12714|12712|12715.5|12713.5|12706|12704|93
1602782100000|2020-10-15 17:15:00|12714.3|12712.3|12715.3|12713.3|12718.8|12716.8|12710.3|12708.3|204
1602782400000|2020-10-15 17:20:00|12715.5|12713.5|12715|12713|12718.8|12716.8|12714|12712|81
1602782700000|2020-10-15 17:25:00|12715.3|12713.3|12715|12713|12722.8|12720.8|12714|12712|78
1602783000000|2020-10-15 17:30:00|12715.3|12713.3|12719.8|12717.8|12722|12720|12715|12713|91
1602783300000|2020-10-15 17:35:00|12720|12718|12721.8|12719.8|12724.5|12722.5|12719|12717|102
1602783600000|2020-10-15 17:40:00|12721.5|12719.5|12728|12726|12728.8|12726.8|12720.5|12718.5|197
1602783900000|2020-10-15 17:45:00|12728.3|12726.3|12727.8|12725.8|12733|12731|12725|12723|237
1602784200000|2020-10-15 17:50:00|12728|12726|12728.8|12726.8|12730.5|12728.5|12727|12725|142
1602784500000|2020-10-15 17:55:00|12729|12727|12731.5|12729.5|12732.3|12730.3|12727.5|12725.5|101
1602784800000|2020-10-15 18:00:00|12731.8|12729.8|12739.5|12737.5|12741.3|12739.3|12731.5|12729.5|226
1602785100000|2020-10-15 18:05:00|12739.8|12737.8|12743.5|12741.5|12744|12742|12738.5|12736.5|192
1602785400000|2020-10-15 18:10:00|12743.3|12741.3|12741|12739|12744.5|12742.5|12738.3|12736.3|128
1602785700000|2020-10-15 18:15:00|12741.3|12739.3|12740.5|12738.5|12743.8|12741.8|12739|12737|80
1602786000000|2020-10-15 18:20:00|12740.8|12738.8|12739.5|12737.5|12743|12741|12737.8|12735.8|93
1602786300000|2020-10-15 18:25:00|12739.3|12737.3|12739.5|12737.5|12741.3|12739.3|12736|12734|137
1602786600000|2020-10-15 18:30:00|12739.3|12737.3|12737.3|12735.3|12740|12738|12735.8|12733.8|103
1602786900000|2020-10-15 18:35:00|12737|12735|12724.5|12722.5|12737.5|12735.5|12723.5|12721.5|206
1602787200000|2020-10-15 18:40:00|12724.8|12722.8|12712.5|12710.5|12725.5|12723.5|12712.5|12710.5|276
1602787500000|2020-10-15 18:45:00|12712.3|12710.3|12711|12709|12714|12712|12708|12706|163
1602787800000|2020-10-15 18:50:00|12712.5|12710.5|12723|12721|12725|12723|12709.5|12707.5|192
1602788100000|2020-10-15 18:55:00|12722.8|12720.8|12732.5|12730.5|12733.8|12731.8|12721.3|12719.3|107
1602788400000|2020-10-15 19:00:00|12731.8|12729.8|12741.8|12739.8|12743|12741|12730.3|12728.3|143
1602788700000|2020-10-15 19:05:00|12741.5|12739.5|12741|12739|12741.8|12739.8|12738.8|12736.8|63
1602789000000|2020-10-15 19:10:00|12741.3|12739.3|12735|12733|12742|12740|12733|12731|103
1602789300000|2020-10-15 19:15:00|12734.8|12732.8|12741|12739|12742.3|12740.3|12734.8|12732.8|133
1602789600000|2020-10-15 19:20:00|12740.8|12738.8|12739.8|12737.8|12741|12739|12735.3|12733.3|116
1602789900000|2020-10-15 19:25:00|12739.5|12737.5|12747.8|12745.8|12748.8|12746.8|12738.8|12736.8|163
1602790200000|2020-10-15 19:30:00|12748|12746|12750.3|12748.3|12754|12752|12745|12743|184
1602790500000|2020-10-15 19:35:00|12750.5|12748.5|12751.5|12749.5|12753|12751|12747.3|12745.3|110
1602790800000|2020-10-15 19:40:00|12751.8|12749.8|12755.8|12753.8|12760.8|12758.8|12748|12746|238
1602791100000|2020-10-15 19:45:00|12756|12754|12738|12736|12756.3|12754.3|12736.8|12734.8|297
1602791400000|2020-10-15 19:50:00|12738.3|12736.3|12744.3|12742.3|12748|12746|12738|12736|229
1602791700000|2020-10-15 19:55:00|12744|12742|12743.5|12741.5|12745.8|12743.8|12734.8|12732.8|231
1602792000000|2020-10-15 20:00:00|12744.8|12739.8|12745.7|12740.7|12750.8|12745.8|12743.9|12738.9|25
1602792300000|2020-10-15 20:05:00|12744.9|12739.9|12748.8|12743.8|12752.3|12747.3|12744.9|12739.9|0
1602792600000|2020-10-15 20:10:00|12750.4|12745.4|12745.3|12740.3|12752.9|12747.9|12744.1|12739.1|0
1602792900000|2020-10-15 20:15:00|12745.6|12740.6|12743.7|12738.7|12746|12741|12742.7|12737.7|0
1602793200000|2020-10-15 20:20:00|12743.9|12738.9|12744.7|12739.7|12744.9|12739.9|12743.9|12738.9|0
1602793500000|2020-10-15 20:25:00|12744.6|12739.6|12744.4|12739.4|12744.9|12739.9|12744|12739|0
1602793800000|2020-10-15 20:30:00|12746.2|12741.2|12745.4|12740.4|12751.2|12746.2|12745.4|12740.4|0
1602794100000|2020-10-15 20:35:00|12746.2|12741.2|12744.6|12739.6|12748.7|12743.7|12744.5|12739.5|0
1602794400000|2020-10-15 20:40:00|12745.4|12740.4|12752|12747|12752.8|12747.8|12744.9|12739.9|0
1602794700000|2020-10-15 20:45:00|12751.9|12746.9|12748.4|12743.4|12754.2|12749.2|12748.4|12743.4|0
1602795000000|2020-10-15 20:50:00|12749.2|12744.2|12751.6|12746.6|12752.4|12747.4|12747.5|12742.5|0
1602795300000|2020-10-15 20:55:00|12750.8|12745.8|12745.4|12740.4|12751.6|12746.6|12744.6|12739.6|0
1602795600000|2020-10-15 21:00:00|12745.5|12740.5|12744.9|12739.9|12746.3|12741.3|12744.6|12739.6|0
1602795900000|2020-10-15 21:05:00|12744.7|12739.7|12744.8|12739.8|12745.8|12740.8|12744.7|12739.7|0
1602796200000|2020-10-15 21:10:00|12745.4|12740.4|12745.8|12740.8|12746.4|12741.4|12745.3|12740.3|0
1602796500000|2020-10-15 21:15:00|12745.7|12740.7|12745.4|12740.4|12745.7|12740.7|12743.9|12738.9|0
1602796800000|2020-10-15 21:20:00|12745|12740|12744.6|12739.6|12745.8|12740.8|12744.6|12739.6|0
1602797100000|2020-10-15 21:25:00|12744.7|12739.7|12745.1|12740.1|12746.3|12741.3|12744.7|12739.7|0
1602797400000|2020-10-15 21:30:00|12745|12740|12745|12740|12745.1|12740.1|12744.9|12739.9|0
1602798000000|2020-10-15 21:40:00|12744.8|12739.8|12748.8|12743.8|12749.4|12744.4|12744.8|12739.8|0
1602798300000|2020-10-15 21:45:00|12749.4|12744.4|12747.2|12742.2|12749.4|12744.4|12747.2|12742.2|0
1602798600000|2020-10-15 21:50:00|12746.9|12741.9|12748.5|12743.5|12748.5|12743.5|12745.9|12740.9|0
1602798900000|2020-10-15 21:55:00|12748.8|12743.8|12750.3|12745.3|12750.3|12745.3|12748.8|12743.8|0
1602799200000|2020-10-15 22:00:00|12749.7|12744.7|12757.1|12752.1|12758.8|12753.8|12749.7|12744.7|0
1602799500000|2020-10-15 22:05:00|12757.9|12752.9|12751.9|12746.9|12757.9|12752.9|12749.6|12744.6|0
1602799800000|2020-10-15 22:10:00|12752.3|12747.3|12751.9|12746.9|12756.1|12751.1|12751|12746|0
1602800100000|2020-10-15 22:15:00|12752.2|12747.2|12751.2|12746.2|12752.8|12747.8|12751.1|12746.1|0
1602800400000|2020-10-15 22:20:00|12752.1|12747.1|12750.5|12745.5|12752.1|12747.1|12749.6|12744.6|0
1602800700000|2020-10-15 22:25:00|12750.4|12745.4|12751.2|12746.2|12752.1|12747.1|12750.4|12745.4|0
1602801000000|2020-10-15 22:30:00|12752.1|12747.1|12746.9|12741.9|12752.1|12747.1|12746.1|12741.1|0
1602801300000|2020-10-15 22:35:00|12746.8|12741.8|12746.9|12741.9|12747.7|12742.7|12745.2|12740.2|0
1602801600000|2020-10-15 22:40:00|12748.6|12743.6|12746.9|12741.9|12750.2|12745.2|12746.9|12741.9|0
1602801900000|2020-10-15 22:45:00|12746.8|12741.8|12749.9|12744.9|12753.8|12748.8|12746.4|12741.4|0
1602802200000|2020-10-15 22:50:00|12750.3|12745.3|12748.1|12743.1|12750.3|12745.3|12748.1|12743.1|0
1602802500000|2020-10-15 22:55:00|12748.9|12743.9|12747|12742|12750.2|12745.2|12746.9|12741.9|0
1602802800000|2020-10-15 23:00:00|12747.1|12742.1|12748.6|12743.6|12748.7|12743.7|12746.2|12741.2|0
1602803100000|2020-10-15 23:05:00|12749.9|12744.9|12752.8|12747.8|12752.8|12747.8|12749.9|12744.9|0
1602803400000|2020-10-15 23:10:00|12755.3|12750.3|12762.7|12757.7|12762.7|12757.7|12755.3|12750.3|0
1602803700000|2020-10-15 23:15:00|12761.9|12756.9|12763.9|12758.9|12765.2|12760.2|12761|12756|0
1602804000000|2020-10-15 23:20:00|12763.1|12758.1|12774.9|12769.9|12778.4|12773.4|12763.1|12758.1|0
1602804300000|2020-10-15 23:25:00|12775.7|12770.7|12779.3|12774.3|12781|12776|12774.9|12769.9|0
1602804600000|2020-10-15 23:30:00|12780.2|12775.2|12774.7|12769.7|12780.2|12775.2|12773.2|12768.2|0
1602804900000|2020-10-15 23:35:00|12773.9|12768.9|12782.7|12777.7|12783.4|12778.4|12773.9|12768.9|0
1602805200000|2020-10-15 23:40:00|12782.6|12777.6|12778.6|12773.6|12782.6|12777.6|12776.7|12771.7|0
1602805500000|2020-10-15 23:45:00|12779.4|12774.4|12775.2|12770.2|12779.5|12774.5|12771.1|12766.1|0
1602805800000|2020-10-15 23:50:00|12774.3|12769.3|12772.1|12767.1|12774.3|12769.3|12769.1|12764.1|0
1602806100000|2020-10-15 23:55:00|12773.8|12768.8|12766.2|12761.2|12774.6|12769.6|12765.4|12760.4|0
1602806400000|2020-10-16 00:00:00|12766.3|12761.3|12763.4|12758.4|12772.1|12767.1|12753.7|12748.7|0
1602806700000|2020-10-16 00:05:00|12763.8|12758.8|12766.5|12761.5|12771.2|12766.2|12763|12758|0
1602807000000|2020-10-16 00:10:00|12768.1|12763.1|12759.9|12754.9|12769.8|12764.8|12756.6|12751.6|0
1602807300000|2020-10-16 00:15:00|12761.5|12756.5|12750.8|12746.8|12761.5|12756.5|12746|12742|121
1602807600000|2020-10-16 00:20:00|12751|12747|12747|12743|12756|12752|12742|12738|87
1602807900000|2020-10-16 00:25:00|12747.3|12743.3|12753.5|12749.5|12757.5|12753.5|12747.3|12743.3|24
1602808200000|2020-10-16 00:30:00|12753.8|12749.8|12755.8|12751.8|12760.8|12756.8|12753.8|12749.8|37
1602808500000|2020-10-16 00:35:00|12757.3|12753.3|12766|12762|12766.5|12762.5|12757|12753|25
1602808800000|2020-10-16 00:40:00|12765|12761|12766.5|12762.5|12767.5|12763.5|12764|12760|18
1602809100000|2020-10-16 00:45:00|12766.8|12762.8|12772.3|12768.3|12775.3|12771.3|12766.5|12762.5|56
1602809400000|2020-10-16 00:50:00|12772|12768|12773|12769|12781.5|12777.5|12769.3|12765.3|71
1602809700000|2020-10-16 00:55:00|12772.8|12768.8|12769.3|12765.3|12773.3|12769.3|12767.8|12763.8|81
1602810000000|2020-10-16 01:00:00|12769.5|12765.5|12793.3|12789.3|12796.8|12792.8|12769.3|12765.3|73
1602810300000|2020-10-16 01:05:00|12793.5|12789.5|12785|12781|12793.5|12789.5|12777.5|12773.5|51
1602810600000|2020-10-16 01:10:00|12786.8|12782.8|12777.5|12773.5|12787|12783|12775.5|12771.5|9
1602810900000|2020-10-16 01:15:00|12777.3|12773.3|12775.8|12771.8|12781.5|12777.5|12772.8|12768.8|30
1602811200000|2020-10-16 01:20:00|12775.5|12771.5|12780.5|12776.5|12781.3|12777.3|12771.5|12767.5|19
1602811500000|2020-10-16 01:25:00|12781|12777|12780|12776|12784.8|12780.8|12776.8|12772.8|25
1602811800000|2020-10-16 01:30:00|12780.3|12776.3|12783.8|12779.8|12789.8|12785.8|12778|12774|27
1602812100000|2020-10-16 01:35:00|12784|12780|12789.3|12785.3|12793.8|12789.8|12784|12780|38
1602812400000|2020-10-16 01:40:00|12789.5|12785.5|12791.3|12787.3|12793.3|12789.3|12789.5|12785.5|11
1602812700000|2020-10-16 01:45:00|12791.5|12787.5|12785.8|12781.8|12792|12788|12783.3|12779.3|19
1602813000000|2020-10-16 01:50:00|12786|12782|12780.5|12776.5|12788.5|12784.5|12776.8|12772.8|22
1602813300000|2020-10-16 01:55:00|12781.3|12777.3|12785.8|12781.8|12786.3|12782.3|12780.5|12776.5|8
1602813600000|2020-10-16 02:00:00|12785|12781|12787.3|12783.3|12787.5|12783.5|12781.8|12777.8|5
1602813900000|2020-10-16 02:05:00|12787.8|12783.8|12789.5|12785.5|12789.5|12785.5|12784|12780|4
1602814200000|2020-10-16 02:10:00|12790.8|12786.8|12795.3|12791.3|12797|12793|12788.8|12784.8|20
1602814500000|2020-10-16 02:15:00|12795.5|12791.5|12792|12788|12797|12793|12790.5|12786.5|6
1602814800000|2020-10-16 02:20:00|12791.8|12787.8|12793.3|12789.3|12793.3|12789.3|12789.3|12785.3|5
1602815100000|2020-10-16 02:25:00|12793.5|12789.5|12789.5|12785.5|12795.3|12791.3|12785.8|12781.8|14
1602815400000|2020-10-16 02:30:00|12789|12785|12788.8|12784.8|12794.3|12790.3|12787.5|12783.5|19
1602815700000|2020-10-16 02:35:00|12789.3|12785.3|12797|12793|12799|12795|12787.8|12783.8|19
1602816000000|2020-10-16 02:40:00|12796.5|12792.5|12799.5|12795.5|12800.3|12796.3|12796.5|12792.5|21
1602816300000|2020-10-16 02:45:00|12799.8|12795.8|12800.5|12796.5|12801.3|12797.3|12797.8|12793.8|19
1602816600000|2020-10-16 02:50:00|12800.8|12796.8|12796.8|12792.8|12802.8|12798.8|12795.8|12791.8|19
1602816900000|2020-10-16 02:55:00|12796|12792|12798.3|12794.3|12799|12795|12795|12791|35
1602817200000|2020-10-16 03:00:00|12798.5|12794.5|12794.8|12790.8|12801|12797|12794|12790|44
1602817500000|2020-10-16 03:05:00|12795|12791|12780.5|12776.5|12795|12791|12776.3|12772.3|60
1602817800000|2020-10-16 03:10:00|12780.3|12776.3|12779.5|12775.5|12782.8|12778.8|12778.3|12774.3|9
1602818100000|2020-10-16 03:15:00|12779.8|12775.8|12776.3|12772.3|12783.8|12779.8|12773.5|12769.5|46
1602818400000|2020-10-16 03:20:00|12776.5|12772.5|12769.8|12765.8|12777|12773|12764|12760|39
1602818700000|2020-10-16 03:25:00|12769.5|12765.5|12750|12746|12770.8|12766.8|12744.5|12740.5|84
1602819000000|2020-10-16 03:30:00|12749.5|12745.5|12735.3|12731.3|12755.5|12751.5|12730.3|12726.3|97
1602819300000|2020-10-16 03:35:00|12734.8|12730.8|12744.8|12740.8|12751.5|12747.5|12734.5|12730.5|21
1602819600000|2020-10-16 03:40:00|12745.3|12741.3|12750.8|12746.8|12751.3|12747.3|12745.3|12741.3|29
1602819900000|2020-10-16 03:45:00|12751|12747|12761|12757|12762.3|12758.3|12750.5|12746.5|28
1602820200000|2020-10-16 03:50:00|12761.3|12757.3|12763.5|12759.5|12764.3|12760.3|12758.8|12754.8|4
1602820500000|2020-10-16 03:55:00|12765.5|12761.5|12762.8|12758.8|12765.5|12761.5|12759.3|12755.3|93
1602820800000|2020-10-16 04:00:00|12763|12759|12758.8|12754.8|12765.3|12761.3|12755|12751|29
1602821100000|2020-10-16 04:05:00|12759|12755|12757|12753|12759.8|12755.8|12755|12751|10
1602821400000|2020-10-16 04:10:00|12756.8|12752.8|12749.5|12745.5|12757.3|12753.3|12747.8|12743.8|23
1602821700000|2020-10-16 04:15:00|12749.8|12745.8|12749.5|12745.5|12753.5|12749.5|12746.8|12742.8|38
1602822000000|2020-10-16 04:20:00|12750.3|12746.3|12748.3|12744.3|12753.3|12749.3|12747.3|12743.3|3
1602822300000|2020-10-16 04:25:00|12748|12744|12735.5|12731.5|12749.8|12745.8|12734|12730|37
1602822600000|2020-10-16 04:30:00|12735.8|12731.8|12741.5|12737.5|12744.8|12740.8|12731.8|12727.8|53
1602822900000|2020-10-16 04:35:00|12741.3|12737.3|12742.5|12738.5|12746.3|12742.3|12739.3|12735.3|25
1602823200000|2020-10-16 04:40:00|12742.8|12738.8|12745.3|12741.3|12745.5|12741.5|12741.8|12737.8|9
1602823500000|2020-10-16 04:45:00|12745|12741|12742.5|12738.5|12745|12741|12740.5|12736.5|6
1602823800000|2020-10-16 04:50:00|12742.8|12738.8|12740.8|12736.8|12745|12741|12739.8|12735.8|10
1602824100000|2020-10-16 04:55:00|12741|12737|12737.3|12733.3|12743.3|12739.3|12730.5|12726.5|39
1602824400000|2020-10-16 05:00:00|12738.3|12734.3|12750.8|12746.8|12751.8|12747.8|12738.3|12734.3|33
1602824700000|2020-10-16 05:05:00|12751|12747|12756.3|12752.3|12759.5|12755.5|12750.8|12746.8|90
1602825000000|2020-10-16 05:10:00|12756|12752|12758.5|12754.5|12761|12757|12755.8|12751.8|35
1602825300000|2020-10-16 05:15:00|12758.8|12754.8|12764.8|12760.8|12767|12763|12758|12754|27
1602825600000|2020-10-16 05:20:00|12766|12762|12765|12761|12770.5|12766.5|12764.5|12760.5|17
1602825900000|2020-10-16 05:25:00|12764.8|12760.8|12760.8|12756.8|12766|12762|12758|12754|26
1602826200000|2020-10-16 05:30:00|12761|12757|12763.8|12759.8|12764.5|12760.5|12757.3|12753.3|80
1602826500000|2020-10-16 05:35:00|12764|12760|12769.8|12765.8|12770.3|12766.3|12760.8|12756.8|53
1602826800000|2020-10-16 05:40:00|12769.5|12765.5|12774.5|12770.5|12774.5|12770.5|12768|12764|25
1602827100000|2020-10-16 05:45:00|12774.8|12770.8|12768.5|12764.5|12775.8|12771.8|12764.5|12760.5|86
1602827400000|2020-10-16 05:50:00|12768.3|12764.3|12772.5|12768.5|12773.8|12769.8|12766.8|12762.8|57
1602827700000|2020-10-16 05:55:00|12772.3|12768.3|12769|12765|12773.8|12769.8|12769|12765|29
1602828000000|2020-10-16 06:00:00|12768|12766|12759.3|12757.3|12768.3|12766.3|12754|12752|389
1602828300000|2020-10-16 06:05:00|12756.8|12754.8|12741|12739|12758.8|12756.8|12740|12738|276
1602828600000|2020-10-16 06:10:00|12741.3|12739.3|12720.8|12718.8|12743.8|12741.8|12720.5|12718.5|401
1602828900000|2020-10-16 06:15:00|12721|12719|12723.3|12721.3|12729.5|12727.5|12719.5|12717.5|362
1602829200000|2020-10-16 06:20:00|12723.8|12721.8|12717.3|12715.3|12723.8|12721.8|12710|12708|393
1602829500000|2020-10-16 06:25:00|12717|12715|12719.8|12717.8|12722.8|12720.8|12716.5|12714.5|164
1602829800000|2020-10-16 06:30:00|12720|12718|12732.8|12730.8|12732.8|12730.8|12718.8|12716.8|217
1602830100000|2020-10-16 06:35:00|12732.5|12730.5|12735|12733|12736.5|12734.5|12729|12727|205
1602830400000|2020-10-16 06:40:00|12735.3|12733.3|12738.8|12736.8|12741.5|12739.5|12733.5|12731.5|213
1602830700000|2020-10-16 06:45:00|12738.5|12736.5|12734.5|12732.5|12742.8|12740.8|12728.8|12726.8|219
1602831000000|2020-10-16 06:50:00|12734.8|12732.8|12742.5|12740.5|12747|12745|12733.8|12731.8|292
1602831300000|2020-10-16 06:55:00|12742.8|12740.8|12773.3|12771.3|12776.3|12774.3|12741.5|12739.5|765
1602831600000|2020-10-16 07:00:00|12772.9|12771.7|12770.1|12768.9|12801.6|12800.4|12764.9|12763.7|3276
1602831900000|2020-10-16 07:05:00|12770.4|12769.2|12783.9|12782.7|12789.9|12788.7|12767.1|12765.9|1779
1602832200000|2020-10-16 07:10:00|12783.1|12781.9|12771.6|12770.4|12794.1|12792.9|12763.1|12761.9|1443
1602832500000|2020-10-16 07:15:00|12772.1|12770.9|12761.6|12760.4|12786.1|12784.9|12754.6|12753.4|1126
1602832800000|2020-10-16 07:20:00|12762.1|12760.9|12750.1|12748.9|12777.1|12775.9|12746.4|12745.2|1068
1602833100000|2020-10-16 07:25:00|12750.4|12749.2|12753.1|12751.9|12760.9|12759.7|12744.1|12742.9|781
1602833400000|2020-10-16 07:30:00|12752.6|12751.4|12737.4|12736.2|12773.6|12772.4|12737.4|12736.2|1348
1602833700000|2020-10-16 07:35:00|12737.6|12736.4|12770.1|12768.9|12770.1|12768.9|12733.4|12732.2|1391
1602834000000|2020-10-16 07:40:00|12770.4|12769.2|12776.6|12775.4|12779.1|12777.9|12766.4|12765.2|794
1602834300000|2020-10-16 07:45:00|12776.4|12775.2|12781.6|12780.4|12783.4|12782.2|12768.4|12767.2|631
1602834600000|2020-10-16 07:50:00|12781.4|12780.2|12773.9|12772.7|12786.6|12785.4|12770.6|12769.4|515
1602834900000|2020-10-16 07:55:00|12774.1|12772.9|12783.1|12781.9|12787.9|12786.7|12773.1|12771.9|562
1602835200000|2020-10-16 08:00:00|12782.9|12781.7|12779.1|12777.9|12787.1|12785.9|12772.6|12771.4|528
1602835500000|2020-10-16 08:05:00|12778.9|12777.7|12777.1|12775.9|12796.4|12795.2|12775.6|12774.4|790
1602835800000|2020-10-16 08:10:00|12777.4|12776.2|12772.1|12770.9|12781.1|12779.9|12761.6|12760.4|758
1602836100000|2020-10-16 08:15:00|12772.4|12771.2|12760.4|12759.2|12775.1|12773.9|12759.9|12758.7|414
1602836400000|2020-10-16 08:20:00|12759.9|12758.7|12770.1|12768.9|12774.1|12772.9|12759.1|12757.9|346
1602836700000|2020-10-16 08:25:00|12770.4|12769.2|12768.6|12767.4|12771.1|12769.9|12765.6|12764.4|251
1602837000000|2020-10-16 08:30:00|12767.9|12766.7|12778.1|12776.9|12778.1|12776.9|12760.4|12759.2|349
1602837300000|2020-10-16 08:35:00|12777.6|12776.4|12789.1|12787.9|12791.6|12790.4|12774.9|12773.7|659
1602837600000|2020-10-16 08:40:00|12788.9|12787.7|12780.1|12778.9|12792.4|12791.2|12769.6|12768.4|642
1602837900000|2020-10-16 08:45:00|12779.9|12778.7|12778.6|12777.4|12787.4|12786.2|12773.4|12772.2|505
1602838200000|2020-10-16 08:50:00|12778.9|12777.7|12778.9|12777.7|12783.4|12782.2|12772.9|12771.7|237
1602838500000|2020-10-16 08:55:00|12779.1|12777.9|12785.6|12784.4|12791.4|12790.2|12776.6|12775.4|746
1602838800000|2020-10-16 09:00:00|12785.9|12784.7|12790.4|12789.2|12790.4|12789.2|12784.6|12783.4|210
1602839100000|2020-10-16 09:05:00|12790.6|12789.4|12783.4|12782.2|12795.4|12794.2|12779.1|12777.9|495
1602839400000|2020-10-16 09:10:00|12783.6|12782.4|12769.6|12768.4|12786.1|12784.9|12767.6|12766.4|504
1602839700000|2020-10-16 09:15:00|12769.4|12768.2|12782.1|12780.9|12782.6|12781.4|12768.1|12766.9|332
1602840000000|2020-10-16 09:20:00|12781.9|12780.7|12759.9|12758.7|12785.6|12784.4|12758.1|12756.9|478
1602840300000|2020-10-16 09:25:00|12759.4|12758.2|12753.6|12752.4|12768.1|12766.9|12753.1|12751.9|601
1602840600000|2020-10-16 09:30:00|12753.9|12752.7|12759.6|12758.4|12761.6|12760.4|12753.6|12752.4|379
1602840900000|2020-10-16 09:35:00|12759.4|12758.2|12750.1|12748.9|12759.6|12758.4|12749.1|12747.9|283
1602841200000|2020-10-16 09:40:00|12750.4|12749.2|12749.1|12747.9|12751.4|12750.2|12740.6|12739.4|665
1602841500000|2020-10-16 09:45:00|12749.4|12748.2|12744.4|12743.2|12751.6|12750.4|12738.4|12737.2|608
1602841800000|2020-10-16 09:50:00|12743.4|12742.2|12764.6|12763.4|12764.9|12763.7|12743.1|12741.9|888
1602842100000|2020-10-16 09:55:00|12764.1|12762.9|12779.9|12778.7|12781.4|12780.2|12762.4|12761.2|931
1602842400000|2020-10-16 10:00:00|12777.6|12776.4|12782.1|12780.9|12783.1|12781.9|12772.1|12770.9|592
1602842700000|2020-10-16 10:05:00|12782.6|12781.4|12786.9|12785.7|12788.6|12787.4|12773.6|12772.4|649
1602843000000|2020-10-16 10:10:00|12787.1|12785.9|12789.1|12787.9|12794.1|12792.9|12786.1|12784.9|500
1602843300000|2020-10-16 10:15:00|12789.6|12788.4|12810.1|12808.9|12814.1|12812.9|12789.1|12787.9|1119
1602843600000|2020-10-16 10:20:00|12810.4|12809.2|12831.1|12829.9|12835.1|12833.9|12809.4|12808.2|1329
1602843900000|2020-10-16 10:25:00|12830.4|12829.2|12836.9|12835.7|12843.6|12842.4|12830.4|12829.2|815
1602844200000|2020-10-16 10:30:00|12836.6|12835.4|12842.9|12841.7|12847.6|12846.4|12835.9|12834.7|612
1602844500000|2020-10-16 10:35:00|12843.1|12841.9|12844.9|12843.7|12860.6|12859.4|12841.1|12839.9|1178
1602844800000|2020-10-16 10:40:00|12845.1|12843.9|12850.6|12849.4|12851.4|12850.2|12840.6|12839.4|589
1602845100000|2020-10-16 10:45:00|12850.4|12849.2|12828.1|12826.9|12850.4|12849.2|12828.1|12826.9|735
1602845400000|2020-10-16 10:50:00|12827.9|12826.7|12808.9|12807.7|12831.1|12829.9|12803.9|12802.7|1270
1602845700000|2020-10-16 10:55:00|12809.1|12807.9|12824.1|12822.9|12825.9|12824.7|12800.6|12799.4|1001
1602846000000|2020-10-16 11:00:00|12824.9|12823.7|12816.1|12814.9|12833.6|12832.4|12814.1|12812.9|1392
1602846300000|2020-10-16 11:05:00|12815.9|12814.7|12822.1|12820.9|12830.6|12829.4|12815.4|12814.2|558
1602846600000|2020-10-16 11:10:00|12821.9|12820.7|12808.1|12806.9|12825.4|12824.2|12806.1|12804.9|516
1602846900000|2020-10-16 11:15:00|12808.4|12807.2|12821.9|12820.7|12823.4|12822.2|12807.4|12806.2|476
1602847200000|2020-10-16 11:20:00|12822.1|12820.9|12816.1|12814.9|12824.1|12822.9|12810.1|12808.9|391
1602847500000|2020-10-16 11:25:00|12816.4|12815.2|12823.1|12821.9|12826.6|12825.4|12816.1|12814.9|347
1602847800000|2020-10-16 11:30:00|12823.4|12822.2|12825.1|12823.9|12832.6|12831.4|12819.1|12817.9|346
1602848100000|2020-10-16 11:35:00|12824.9|12823.7|12833.9|12832.7|12834.1|12832.9|12824.9|12823.7|367
1602848400000|2020-10-16 11:40:00|12833.6|12832.4|12838.6|12837.4|12843.6|12842.4|12831.1|12829.9|520
1602848700000|2020-10-16 11:45:00|12838.4|12837.2|12844.4|12843.2|12845.1|12843.9|12834.6|12833.4|298
1602849000000|2020-10-16 11:50:00|12844.6|12843.4|12833.9|12832.7|12845.6|12844.4|12833.6|12832.4|265
1602849300000|2020-10-16 11:55:00|12833.6|12832.4|12831.1|12829.9|12837.1|12835.9|12826.1|12824.9|331
1602849600000|2020-10-16 12:00:00|12831.4|12830.2|12838.9|12837.7|12840.1|12838.9|12821.1|12819.9|524
1602849900000|2020-10-16 12:05:00|12838.6|12837.4|12836.6|12835.4|12840.9|12839.7|12832.6|12831.4|202
1602850200000|2020-10-16 12:10:00|12836.4|12835.2|12822.1|12820.9|12837.6|12836.4|12820.1|12818.9|531
1602850500000|2020-10-16 12:15:00|12822.4|12821.2|12829.6|12828.4|12831.9|12830.7|12819.4|12818.2|328
1602850800000|2020-10-16 12:20:00|12829.4|12828.2|12838.1|12836.9|12842.1|12840.9|12825.6|12824.4|522
1602851100000|2020-10-16 12:25:00|12838.4|12837.2|12835.4|12834.2|12843.6|12842.4|12834.6|12833.4|815
1602851400000|2020-10-16 12:30:00|12835.6|12834.4|12853.4|12852.2|12856.6|12855.4|12833.9|12832.7|558
1602851700000|2020-10-16 12:35:00|12853.6|12852.4|12852.4|12851.2|12855.6|12854.4|12846.1|12844.9|322
1602852000000|2020-10-16 12:40:00|12852.6|12851.4|12855.1|12853.9|12855.1|12853.9|12849.4|12848.2|314
1602852300000|2020-10-16 12:45:00|12855.4|12854.2|12852.1|12850.9|12859.1|12857.9|12851.1|12849.9|303
1602852600000|2020-10-16 12:50:00|12852.4|12851.2|12865.1|12863.9|12866.1|12864.9|12851.9|12850.7|335
1602852900000|2020-10-16 12:55:00|12864.4|12863.2|12855.1|12853.9|12866.4|12865.2|12852.4|12851.2|245
1602853200000|2020-10-16 13:00:00|12854.9|12853.7|12867.6|12866.4|12874.4|12873.2|12854.1|12852.9|718
1602853500000|2020-10-16 13:05:00|12867.4|12866.2|12846.9|12845.7|12869.1|12867.9|12846.9|12845.7|613
1602853800000|2020-10-16 13:10:00|12846.6|12845.4|12859.2|12858|12863.5|12862.3|12845.6|12844.4|532
1602854100000|2020-10-16 13:15:00|12859.5|12858.3|12861.7|12860.5|12862.2|12861|12851|12849.8|505
1602854400000|2020-10-16 13:20:00|12861.5|12860.3|12858.5|12857.3|12863|12861.8|12857.7|12856.5|224
1602854700000|2020-10-16 13:25:00|12858.7|12857.5|12853.7|12852.5|12861.2|12860|12852.5|12851.3|288
1602855000000|2020-10-16 13:30:00|12853.5|12852.3|12861.7|12860.5|12865.2|12864|12845.7|12844.5|1008
1602855300000|2020-10-16 13:35:00|12861.5|12860.3|12844.7|12843.5|12863.5|12862.3|12839.2|12838|683
1602855600000|2020-10-16 13:40:00|12845|12843.8|12841|12839.8|12851.2|12850|12839.2|12838|544
1602855900000|2020-10-16 13:45:00|12841.2|12840|12857.7|12856.5|12858.5|12857.3|12838.2|12837|660
1602856200000|2020-10-16 13:50:00|12857.5|12856.3|12842.2|12841|12860.7|12859.5|12835.5|12834.3|770
1602856500000|2020-10-16 13:55:00|12841.5|12840.3|12873.7|12872.5|12884|12882.8|12841.5|12840.3|1053
1602856800000|2020-10-16 14:00:00|12873.5|12872.3|12888.5|12887.3|12893.2|12892|12870.7|12869.5|977
1602857100000|2020-10-16 14:05:00|12888.7|12887.5|12899.2|12898|12907.5|12906.3|12887.2|12886|941
1602857400000|2020-10-16 14:10:00|12898.6|12897.4|12904.1|12902.9|12907.6|12906.4|12895.9|12894.7|604
1602857700000|2020-10-16 14:15:00|12904.4|12903.2|12926.1|12924.9|12930.1|12928.9|12903.1|12901.9|1029
1602858000000|2020-10-16 14:20:00|12926.4|12925.2|12932.9|12931.7|12943.9|12942.7|12924.1|12922.9|1434
1602858300000|2020-10-16 14:25:00|12932.6|12931.4|12948.6|12947.4|12950.1|12948.9|12932.6|12931.4|1139
1602858600000|2020-10-16 14:30:00|12948.4|12947.2|12951.6|12950.4|12955.4|12954.2|12939.9|12938.7|940
1602858900000|2020-10-16 14:35:00|12952.1|12950.9|12943.6|12942.4|12958.6|12957.4|12940.9|12939.7|809
1602859200000|2020-10-16 14:40:00|12943.4|12942.2|12938.1|12936.9|12958.1|12956.9|12936.6|12935.4|751
1602859500000|2020-10-16 14:45:00|12937.9|12936.7|12932.1|12930.9|12948.1|12946.9|12929.4|12928.2|812
1602859800000|2020-10-16 14:50:00|12932.4|12931.2|12933.6|12932.4|12941.4|12940.2|12928.9|12927.7|701
1602860100000|2020-10-16 14:55:00|12933.9|12932.7|12930.6|12929.4|12937.6|12936.4|12928.6|12927.4|528
1602860400000|2020-10-16 15:00:00|12930.4|12929.2|12931.1|12929.9|12934.6|12933.4|12926.9|12925.7|409
1602860700000|2020-10-16 15:05:00|12931.4|12930.2|12925.1|12923.9|12933.1|12931.9|12922.6|12921.4|510
1602861000000|2020-10-16 15:10:00|12925.4|12924.2|12918.4|12917.2|12932.4|12931.2|12916.6|12915.4|756
1602861300000|2020-10-16 15:15:00|12918.1|12916.9|12920.1|12918.9|12921.1|12919.9|12908.6|12907.4|726
1602861600000|2020-10-16 15:20:00|12919.9|12918.7|12908.1|12906.9|12919.9|12918.7|12903.1|12901.9|1183
1602861900000|2020-10-16 15:25:00|12907.9|12906.7|12916.9|12915.7|12925.4|12924.2|12905.1|12903.9|1652
1602862200000|2020-10-16 15:30:00|12916.1|12914.9|12910|12908|12925.8|12923.8|12906.5|12904.5|2008
1602862500000|2020-10-16 15:35:00|12910.3|12908.3|12921|12919|12924.5|12922.5|12907.8|12905.8|1036
1602862800000|2020-10-16 15:40:00|12920.8|12918.8|12914|12912|12924.3|12922.3|12913.3|12911.3|444
1602863100000|2020-10-16 15:45:00|12914.3|12912.3|12929.5|12927.5|12929.8|12927.8|12913|12911|260
1602863400000|2020-10-16 15:50:00|12929.3|12927.3|12931|12929|12931.8|12929.8|12925|12923|194
1602863700000|2020-10-16 15:55:00|12930.8|12928.8|12927.8|12925.8|12934|12932|12925|12923|195
1602864000000|2020-10-16 16:00:00|12927.5|12925.5|12919.3|12917.3|12929.8|12927.8|12918|12916|245
1602864300000|2020-10-16 16:05:00|12919|12917|12908|12906|12919|12917|12902|12900|329
1602864600000|2020-10-16 16:10:00|12907.3|12905.3|12916.5|12914.5|12916.5|12914.5|12905|12903|177
1602864900000|2020-10-16 16:15:00|12917|12915|12918.3|12916.3|12921|12919|12914|12912|107
1602865200000|2020-10-16 16:20:00|12918|12916|12914|12912|12918.8|12916.8|12909.5|12907.5|119
1602865500000|2020-10-16 16:25:00|12913.8|12911.8|12918.5|12916.5|12921.5|12919.5|12912|12910|129
1602865800000|2020-10-16 16:30:00|12918.3|12916.3|12908.3|12906.3|12919|12917|12903.3|12901.3|266
1602866100000|2020-10-16 16:35:00|12908.5|12906.5|12907|12905|12910.8|12908.8|12903|12901|149
1602866400000|2020-10-16 16:40:00|12906.5|12904.5|12901.5|12899.5|12908|12906|12897.5|12895.5|163
1602866700000|2020-10-16 16:45:00|12902.3|12900.3|12905.5|12903.5|12907|12905|12901.5|12899.5|105
1602867000000|2020-10-16 16:50:00|12906|12904|12906.5|12904.5|12908.5|12906.5|12900|12898|84
1602867300000|2020-10-16 16:55:00|12906.8|12904.8|12916.8|12914.8|12917.5|12915.5|12904.5|12902.5|112
1602867600000|2020-10-16 17:00:00|12916.5|12914.5|12912.8|12910.8|12918.5|12916.5|12911.5|12909.5|101
1602867900000|2020-10-16 17:05:00|12913|12911|12915.3|12913.3|12916.5|12914.5|12911.3|12909.3|49
1602868200000|2020-10-16 17:10:00|12915.5|12913.5|12917.8|12915.8|12919.5|12917.5|12914|12912|106
1602868500000|2020-10-16 17:15:00|12918|12916|12921.5|12919.5|12923.5|12921.5|12917.8|12915.8|85
1602868800000|2020-10-16 17:20:00|12921.3|12919.3|12920.3|12918.3|12922|12920|12918.8|12916.8|41
1602869100000|2020-10-16 17:25:00|12920.5|12918.5|12922|12920|12922.3|12920.3|12917.5|12915.5|49
1602869400000|2020-10-16 17:30:00|12922.3|12920.3|12917.5|12915.5|12922.5|12920.5|12915.8|12913.8|51
1602869700000|2020-10-16 17:35:00|12917.8|12915.8|12919|12917|12922|12920|12916|12914|41
1602870000000|2020-10-16 17:40:00|12918.8|12916.8|12920.5|12918.5|12924.5|12922.5|12918.8|12916.8|108
1602870300000|2020-10-16 17:45:00|12920.8|12918.8|12926.3|12924.3|12926.5|12924.5|12917.5|12915.5|105
1602870600000|2020-10-16 17:50:00|12926.5|12924.5|12930.5|12928.5|12931.8|12929.8|12924.5|12922.5|143
1602870900000|2020-10-16 17:55:00|12930.3|12928.3|12927.5|12925.5|12930.5|12928.5|12926.5|12924.5|139
1602871200000|2020-10-16 18:00:00|12926.8|12924.8|12922.8|12920.8|12931.8|12929.8|12920.8|12918.8|107
1602871500000|2020-10-16 18:05:00|12923|12921|12928|12926|12929|12927|12923|12921|106
1602871800000|2020-10-16 18:10:00|12928.3|12926.3|12933.3|12931.3|12935|12933|12926.5|12924.5|83
1602872100000|2020-10-16 18:15:00|12933.5|12931.5|12929.3|12927.3|12935|12933|12929|12927|50
1602872400000|2020-10-16 18:20:00|12929.5|12927.5|12928|12926|12932|12930|12927.5|12925.5|52
1602872700000|2020-10-16 18:25:00|12927.3|12925.3|12931|12929|12932|12930|12927|12925|19
1602873000000|2020-10-16 18:30:00|12931.3|12929.3|12931|12929|12932.3|12930.3|12929|12927|25
1602873300000|2020-10-16 18:35:00|12930.8|12928.8|12933.8|12931.8|12935.5|12933.5|12929|12927|67
1602873600000|2020-10-16 18:40:00|12934.3|12932.3|12930.3|12928.3|12934.3|12932.3|12929|12927|69
1602873900000|2020-10-16 18:45:00|12930.8|12928.8|12926.3|12924.3|12931|12929|12925|12923|50
1602874200000|2020-10-16 18:50:00|12926|12924|12934.8|12932.8|12935|12933|12926|12924|48
1602874500000|2020-10-16 18:55:00|12935|12933|12934.8|12932.8|12937|12935|12933.5|12931.5|57
1602874800000|2020-10-16 19:00:00|12934.3|12932.3|12921.5|12919.5|12936.3|12934.3|12917.5|12915.5|165
1602875100000|2020-10-16 19:05:00|12921.3|12919.3|12914.5|12912.5|12922.8|12920.8|12913.3|12911.3|166
1602875400000|2020-10-16 19:10:00|12914.8|12912.8|12904.8|12902.8|12915|12913|12904|12902|112
1602875700000|2020-10-16 19:15:00|12904.5|12902.5|12907|12905|12909|12907|12903.3|12901.3|64
1602876000000|2020-10-16 19:20:00|12906.3|12904.3|12905|12903|12906.5|12904.5|12901.5|12899.5|80
1602876300000|2020-10-16 19:25:00|12905.3|12903.3|12907.3|12905.3|12909.5|12907.5|12900.5|12898.5|99
1602876600000|2020-10-16 19:30:00|12907.8|12905.8|12900|12898|12911.3|12909.3|12898|12896|89
1602876900000|2020-10-16 19:35:00|12900.8|12898.8|12896.3|12894.3|12904|12902|12895.8|12893.8|103
1602877200000|2020-10-16 19:40:00|12896|12894|12898.3|12896.3|12899|12897|12892.5|12890.5|202
1602877500000|2020-10-16 19:45:00|12898.5|12896.5|12905.5|12903.5|12907.8|12905.8|12897|12895|234
1602877800000|2020-10-16 19:50:00|12905.8|12903.8|12905.3|12903.3|12907.5|12905.5|12900.3|12898.3|259
1602878100000|2020-10-16 19:55:00|12905.5|12903.5|12902.3|12900.3|12913.5|12911.5|12902.3|12900.3|353
1602878400000|2020-10-16 20:00:00|12908.4|12903.4|12897.5|12892.5|12913.4|12908.4|12896.5|12891.5|24
1602878700000|2020-10-16 20:05:00|12897|12892|12883.2|12878.2|12897|12892|12878.2|12873.2|0
1602879000000|2020-10-16 20:10:00|12883.6|12878.6|12876.6|12871.6|12889.4|12884.4|12872.8|12867.8|0
1602879300000|2020-10-16 20:15:00|12876.5|12871.5|12879.7|12874.7|12880.5|12875.5|12875.9|12870.9|0
1602879600000|2020-10-16 20:20:00|12880.1|12875.1|12883.9|12878.9|12885.6|12880.6|12879.3|12874.3|0
1602879900000|2020-10-16 20:25:00|12884|12879|12882.2|12877.2|12884.8|12879.8|12880.5|12875.5|0
1602880200000|2020-10-16 20:30:00|12883|12878|12882.3|12877.3|12891.3|12886.3|12880.5|12875.5|0
1602880500000|2020-10-16 20:35:00|12881.5|12876.5|12887.2|12882.2|12889.8|12884.8|12881.5|12876.5|0
1602880800000|2020-10-16 20:40:00|12888.1|12883.1|12888.3|12883.3|12890.6|12885.6|12884.7|12879.7|0
1602881100000|2020-10-16 20:45:00|12889.1|12884.1|12884.9|12879.9|12889.1|12884.1|12884.1|12879.1|0
1602881400000|2020-10-16 20:50:00|12884.1|12879.1|12886.8|12881.8|12888.4|12883.4|12882.6|12877.6|0
1602881700000|2020-10-16 20:55:00|12885.9|12880.9|12887.4|12882.4|12888.8|12883.8|12884.1|12879.1|0
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12915.7|12910.7|12921.7|12916.7|12910.6|12905.6|0
1603058700000|2020-10-18 22:05:00|12916.1|12911.1|12912.7|12907.7|12916.5|12911.5|12906.8|12901.8|0
1603059000000|2020-10-18 22:10:00|12913.1|12908.1|12910.8|12905.8|12914|12909|12910|12905|0
1603059300000|2020-10-18 22:15:00|12910.4|12905.4|12910.4|12905.4|12918.8|12913.8|12908.7|12903.7|0
1603059600000|2020-10-18 22:20:00|12910.8|12905.8|12914.2|12909.2|12916.3|12911.3|12909|12904|0
1603059900000|2020-10-18 22:25:00|12914.7|12909.7|12913.9|12908.9|12917.2|12912.2|12913.9|12908.9|0
1603060200000|2020-10-18 22:30:00|12914.8|12909.8|12922.8|12917.8|12924.1|12919.1|12914.8|12909.8|0
1603060500000|2020-10-18 22:35:00|12922|12917|12924.4|12919.4|12924.4|12919.4|12921.1|12916.1|0
1603060800000|2020-10-18 22:40:00|12925.2|12920.2|12923.4|12918.4|12925.2|12920.2|12922.6|12917.6|0
1603061100000|2020-10-18 22:45:00|12951.5|12946.5|12951|12946|12952|12947|12950.9|12945.9|0
1603061400000|2020-10-18 22:50:00|12950.1|12945.1|12949.4|12944.4|12953.5|12948.5|12949.4|12944.4|0
1603061700000|2020-10-18 22:55:00|12949.8|12944.8|12947.8|12942.8|12950.3|12945.3|12946.8|12941.8|0
1603062000000|2020-10-18 23:00:00|12947|12942|12943.5|12938.5|12948.7|12943.7|12942.6|12937.6|0
1603062300000|2020-10-18 23:05:00|12944.3|12939.3|12947|12942|12948.5|12943.5|12944.3|12939.3|0
1603062600000|2020-10-18 23:10:00|12947.8|12942.8|12946.9|12941.9|12948.2|12943.2|12945.3|12940.3|0
1603062900000|2020-10-18 23:15:00|12947.3|12942.3|12946.1|12941.1|12950.3|12945.3|12946.1|12941.1|0
1603063200000|2020-10-18 23:20:00|12945.3|12940.3|12943.7|12938.7|12946.4|12941.4|12942.9|12937.9|0
1603063500000|2020-10-18 23:25:00|12943.3|12938.3|12945.4|12940.4|12946.2|12941.2|12942.9|12937.9|0
1603063800000|2020-10-18 23:30:00|12944.6|12939.6|12942.9|12937.9|12945.4|12940.4|12940.3|12935.3|0
1603064100000|2020-10-18 23:35:00|12943.7|12938.7|12953.3|12948.3|12954.1|12949.1|12943.7|12938.7|0
1603064400000|2020-10-18 23:40:00|12953.7|12948.7|12950.6|12945.6|12954.2|12949.2|12949.7|12944.7|0
1603064700000|2020-10-18 23:45:00|12949.8|12944.8|12950.1|12945.1|12950.9|12945.9|12949|12944|0
1603065000000|2020-10-18 23:50:00|12950.5|12945.5|12949.2|12944.2|12950.9|12945.9|12948.4|12943.4|0
1603065300000|2020-10-18 23:55:00|12950.1|12945.1|12947.7|12942.7|12950.1|12945.1|12946.9|12941.9|0
1603065600000|2020-10-19 00:00:00|12948.5|12943.5|12957.5|12952.5|12960.9|12955.9|12948.5|12943.5|0
1603065900000|2020-10-19 00:05:00|12957.9|12952.9|12954.9|12949.9|12959.5|12954.5|12954.1|12949.1|0
1603066200000|2020-10-19 00:10:00|12955.3|12950.3|12955.8|12950.8|12957.5|12952.5|12954.1|12949.1|0
1603066500000|2020-10-19 00:15:00|12956.2|12951.2|12942.8|12938.8|12956.2|12951.2|12918.3|12914.3|122
1603066800000|2020-10-19 00:20:00|12940.5|12936.5|12933.3|12929.3|12941.8|12937.8|12931.5|12927.5|23
1603067100000|2020-10-19 00:25:00|12933.5|12929.5|12935.8|12931.8|12937.3|12933.3|12928.8|12924.8|84
1603067400000|2020-10-19 00:30:00|12935.5|12931.5|12940.5|12936.5|12941.5|12937.5|12932|12928|55
1603067700000|2020-10-19 00:35:00|12941|12937|12939.3|12935.3|12946.5|12942.5|12938|12934|53
1603068000000|2020-10-19 00:40:00|12939|12935|12939.3|12935.3|12946|12942|12937.5|12933.5|68
1603068300000|2020-10-19 00:45:00|12939.5|12935.5|12938.5|12934.5|12943.8|12939.8|12937.3|12933.3|7
1603068600000|2020-10-19 00:50:00|12939.3|12935.3|12941.8|12937.8|12944|12940|12938.3|12934.3|10
1603068900000|2020-10-19 00:55:00|12940.3|12936.3|12944|12940|12947.3|12943.3|12937|12933|9
1603069200000|2020-10-19 01:00:00|12944.3|12940.3|12944.8|12940.8|12952.3|12948.3|12939.3|12935.3|21
1603069500000|2020-10-19 01:05:00|12945|12941|12946|12942|12947.8|12943.8|12943.5|12939.5|1
1603069800000|2020-10-19 01:10:00|12943.5|12939.5|12951.3|12947.3|12951.5|12947.5|12941.5|12937.5|8
1603070100000|2020-10-19 01:15:00|12951.5|12947.5|12961.3|12957.3|12965.8|12961.8|12951|12947|63
1603070400000|2020-10-19 01:20:00|12961.8|12957.8|12963|12959|12963.5|12959.5|12960.3|12956.3|5
1603070700000|2020-10-19 01:25:00|12964.3|12960.3|12965|12961|12967.3|12963.3|12962.3|12958.3|39
1603071000000|2020-10-19 01:30:00|12965.3|12961.3|12963|12959|12967|12963|12959.3|12955.3|85
1603071300000|2020-10-19 01:35:00|12963.3|12959.3|12964.5|12960.5|12967.3|12963.3|12958|12954|43
1603071600000|2020-10-19 01:40:00|12965|12961|12961.5|12957.5|12966.5|12962.5|12961|12957|53
1603071900000|2020-10-19 01:45:00|12961.8|12957.8|12957|12953|12962.5|12958.5|12955.5|12951.5|16
1603072200000|2020-10-19 01:50:00|12957.5|12953.5|12959.5|12955.5|12961.8|12957.8|12956|12952|19
1603072500000|2020-10-19 01:55:00|12963.3|12959.3|12948.8|12944.8|12964|12960|12942|12938|45
1603072800000|2020-10-19 02:00:00|12949|12945|12954.8|12950.8|12964.5|12960.5|12948.3|12944.3|43
1603073100000|2020-10-19 02:05:00|12955.5|12951.5|12952.5|12948.5|12958.8|12954.8|12946.5|12942.5|28
1603073400000|2020-10-19 02:10:00|12952.8|12948.8|12946.8|12942.8|12954.8|12950.8|12945.5|12941.5|19
1603073700000|2020-10-19 02:15:00|12947|12943|12939.3|12935.3|12947.8|12943.8|12934.5|12930.5|51
1603074000000|2020-10-19 02:20:00|12939.5|12935.5|12940.3|12936.3|12941.8|12937.8|12935|12931|13
1603074300000|2020-10-19 02:25:00|12939.5|12935.5|12942.5|12938.5|12945.5|12941.5|12939.5|12935.5|7
1603074600000|2020-10-19 02:30:00|12942.3|12938.3|12932.5|12928.5|12944.5|12940.5|12932.3|12928.3|23
1603074900000|2020-10-19 02:35:00|12932.3|12928.3|12940.3|12936.3|12941.3|12937.3|12932|12928|10
1603075200000|2020-10-19 02:40:00|12940|12936|12932.3|12928.3|12940|12936|12929.3|12925.3|30
1603075500000|2020-10-19 02:45:00|12932|12928|12931.5|12927.5|12935.5|12931.5|12931|12927|27
1603075800000|2020-10-19 02:50:00|12931.3|12927.3|12933.8|12929.8|12933.8|12929.8|12926|12922|31
1603076100000|2020-10-19 02:55:00|12933.5|12929.5|12935.5|12931.5|12935.5|12931.5|12929|12925|10
1603076400000|2020-10-19 03:00:00|12935.3|12931.3|12935.8|12931.8|12937|12933|12933.3|12929.3|7
1603076700000|2020-10-19 03:05:00|12935.5|12931.5|12935|12931|12936.3|12932.3|12931.3|12927.3|4
1603077000000|2020-10-19 03:10:00|12935.3|12931.3|12926.8|12922.8|12935.8|12931.8|12926.3|12922.3|7
1603077300000|2020-10-19 03:15:00|12927.3|12923.3|12910.8|12906.8|12928|12924|12909.3|12905.3|79
1603077600000|2020-10-19 03:20:00|12910.5|12906.5|12909.3|12905.3|12911|12907|12907|12903|41
1603077900000|2020-10-19 03:25:00|12909.5|12905.5|12912|12908|12916|12912|12909.3|12905.3|12
1603078200000|2020-10-19 03:30:00|12911.8|12907.8|12917.3|12913.3|12917.5|12913.5|12908.5|12904.5|27
1603078500000|2020-10-19 03:35:00|12917.5|12913.5|12918.5|12914.5|12919.5|12915.5|12914.3|12910.3|9
1603078800000|2020-10-19 03:40:00|12921.3|12917.3|12931|12927|12931|12927|12919|12915|14
1603079100000|2020-10-19 03:45:00|12930.8|12926.8|12934.8|12930.8|12936.8|12932.8|12929.3|12925.3|20
1603079400000|2020-10-19 03:50:00|12935|12931|12934|12930|12938|12934|12933.8|12929.8|8
1603079700000|2020-10-19 03:55:00|12934.3|12930.3|12934|12930|12936|12932|12933|12929|8
1603080000000|2020-10-19 04:00:00|12934.3|12930.3|12938.3|12934.3|12939.3|12935.3|12933.3|12929.3|22
1603080300000|2020-10-19 04:05:00|12938|12934|12942|12938|12944.3|12940.3|12937.3|12933.3|20
1603080600000|2020-10-19 04:10:00|12942.3|12938.3|12942.8|12938.8|12943|12939|12941.8|12937.8|6
1603080900000|2020-10-19 04:15:00|12943|12939|12938.5|12934.5|12943.3|12939.3|12937|12933|7
1603081200000|2020-10-19 04:20:00|12938.8|12934.8|12935.3|12931.3|12939|12935|12933.3|12929.3|10
1603081500000|2020-10-19 04:25:00|12936|12932|12938.8|12934.8|12940.5|12936.5|12936|12932|18
1603081800000|2020-10-19 04:30:00|12939|12935|12934.3|12930.3|12939.8|12935.8|12931.5|12927.5|13
1603082100000|2020-10-19 04:35:00|12934.5|12930.5|12933.3|12929.3|12934.8|12930.8|12932.3|12928.3|3
1603082400000|2020-10-19 04:40:00|12933|12929|12936.8|12932.8|12937.5|12933.5|12930|12926|10
1603082700000|2020-10-19 04:45:00|12937|12933|12935.8|12931.8|12937.3|12933.3|12935.3|12931.3|1
1603083000000|2020-10-19 04:50:00|12936|12932|12934.3|12930.3|12936.5|12932.5|12931|12927|15
1603083300000|2020-10-19 04:55:00|12935.8|12931.8|12938.3|12934.3|12938.3|12934.3|12935|12931|6
1603083600000|2020-10-19 05:00:00|12939.3|12935.3|12942.3|12938.3|12942.3|12938.3|12934.5|12930.5|74
1603083900000|2020-10-19 05:05:00|12943.5|12939.5|12945.5|12941.5|12946.3|12942.3|12940.8|12936.8|34
1603084200000|2020-10-19 05:10:00|12944.5|12940.5|12945.3|12941.3|12949|12945|12942.3|12938.3|73
1603084500000|2020-10-19 05:15:00|12945|12941|12940.8|12936.8|12945.5|12941.5|12938.5|12934.5|40
1603084800000|2020-10-19 05:20:00|12940.5|12936.5|12939|12935|12942.8|12938.8|12938.5|12934.5|15
1603085100000|2020-10-19 05:25:00|12939.3|12935.3|12961.5|12957.5|12968|12964|12938.5|12934.5|132
1603085400000|2020-10-19 05:30:00|12961.3|12957.3|12947|12943|12963.3|12959.3|12946.5|12942.5|111
1603085700000|2020-10-19 05:35:00|12945.5|12941.5|12936.3|12932.3|12946.5|12942.5|12936|12932|52
1603086000000|2020-10-19 05:40:00|12936|12932|12942.3|12938.3|12942.3|12938.3|12935.8|12931.8|40
1603086300000|2020-10-19 05:45:00|12942|12938|12944.3|12940.3|12945.3|12941.3|12939|12935|54
1603086600000|2020-10-19 05:50:00|12944.5|12940.5|12946.3|12942.3|12947|12943|12937|12933|50
1603086900000|2020-10-19 05:55:00|12947|12943|12949|12945|12955.3|12951.3|12945.8|12941.8|106
1603087200000|2020-10-19 06:00:00|12948|12946|12930.8|12928.8|12952.8|12950.8|12928.3|12926.3|328
1603087500000|2020-10-19 06:05:00|12931|12929|12930|12928|12941.5|12939.5|12930|12928|269
1603087800000|2020-10-19 06:10:00|12929.5|12927.5|12926.8|12924.8|12937.8|12935.8|12922.3|12920.3|193
1603088100000|2020-10-19 06:15:00|12926.5|12924.5|12932.5|12930.5|12932.5|12930.5|12923.8|12921.8|155
1603088400000|2020-10-19 06:20:00|12932.3|12930.3|12924.5|12922.5|12932.8|12930.8|12923.8|12921.8|106
1603088700000|2020-10-19 06:25:00|12924.8|12922.8|12927|12925|12930|12928|12922.8|12920.8|136
1603089000000|2020-10-19 06:30:00|12926.8|12924.8|12918.8|12916.8|12926.8|12924.8|12916.3|12914.3|189
1603089300000|2020-10-19 06:35:00|12919|12917|12924.5|12922.5|12925|12923|12916.8|12914.8|146
1603089600000|2020-10-19 06:40:00|12924.3|12922.3|12930.5|12928.5|12930.5|12928.5|12920.3|12918.3|151
1603089900000|2020-10-19 06:45:00|12930.3|12928.3|12936|12934|12937.3|12935.3|12930|12928|216
1603090200000|2020-10-19 06:50:00|12936.3|12934.3|12938|12936|12939.5|12937.5|12934|12932|107
1603090500000|2020-10-19 06:55:00|12938.3|12936.3|12943.5|12941.5|12952.3|12950.3|12937.5|12935.5|292
1603090800000|2020-10-19 07:00:00|12943.1|12941.9|13015.9|13014.7|13025.6|13024.4|12939.1|12937.9|3141
1603091100000|2020-10-19 07:05:00|13015.6|13014.4|13023.4|13022.2|13032.1|13030.9|13011.1|13009.9|1628
1603091400000|2020-10-19 07:10:00|13023.6|13022.4|13023.4|13022.2|13030.4|13029.2|13011.1|13009.9|925
1603091700000|2020-10-19 07:15:00|13023.6|13022.4|13002.1|13000.9|13025.6|13024.4|13002.1|13000.9|889
1603092000000|2020-10-19 07:20:00|13002.4|13001.2|13009.6|13008.4|13018.9|13017.7|13001.4|13000.2|738
1603092300000|2020-10-19 07:25:00|13009.9|13008.7|13002.1|13000.9|13022.6|13021.4|13000.4|12999.2|637
1603092600000|2020-10-19 07:30:00|13001.9|13000.7|12996.4|12995.2|13019.6|13018.4|12995.4|12994.2|894
1603092900000|2020-10-19 07:35:00|12996.1|12994.9|13001.6|13000.4|13006.4|13005.2|12995.6|12994.4|482
1603093200000|2020-10-19 07:40:00|13001.9|13000.7|12986.6|12985.4|13009.6|13008.4|12986.6|12985.4|711
1603093500000|2020-10-19 07:45:00|12986.4|12985.2|12981.4|12980.2|12995.9|12994.7|12979.6|12978.4|809
1603093800000|2020-10-19 07:50:00|12981.6|12980.4|12976.6|12975.4|12984.6|12983.4|12970.4|12969.2|756
1603094100000|2020-10-19 07:55:00|12976.4|12975.2|12961.1|12959.9|12978.9|12977.7|12958.4|12957.2|872
1603094400000|2020-10-19 08:00:00|12961.4|12960.2|12957.9|12956.7|12975.1|12973.9|12957.1|12955.9|729
1603094700000|2020-10-19 08:05:00|12958.1|12956.9|12945.1|12943.9|12958.1|12956.9|12927.1|12925.9|1285
1603095000000|2020-10-19 08:10:00|12944.9|12943.7|12941.6|12940.4|12954.9|12953.7|12941.4|12940.2|594
1603095300000|2020-10-19 08:15:00|12941.4|12940.2|12943.1|12941.9|12943.1|12941.9|12934.6|12933.4|409
1603095600000|2020-10-19 08:20:00|12942.6|12941.4|12955.6|12954.4|12958.9|12957.7|12942.1|12940.9|501
1603095900000|2020-10-19 08:25:00|12955.9|12954.7|12939.9|12938.7|12956.1|12954.9|12937.4|12936.2|382
1603096200000|2020-10-19 08:30:00|12939.6|12938.4|12952.1|12950.9|12955.9|12954.7|12938.1|12936.9|360
1603096500000|2020-10-19 08:35:00|12952.4|12951.2|12943.1|12941.9|12954.6|12953.4|12940.6|12939.4|252
1603096800000|2020-10-19 08:40:00|12943.6|12942.4|12947.1|12945.9|12948.4|12947.2|12940.6|12939.4|134
1603097100000|2020-10-19 08:45:00|12946.9|12945.7|12950.9|12949.7|12956.6|12955.4|12944.9|12943.7|263
1603097400000|2020-10-19 08:50:00|12951.1|12949.9|12944.1|12942.9|12955.6|12954.4|12943.6|12942.4|252
1603097700000|2020-10-19 08:55:00|12944.4|12943.2|12944.6|12943.4|12946.4|12945.2|12933.4|12932.2|385
1603098000000|2020-10-19 09:00:00|12944.4|12943.2|12945.6|12944.4|12947.6|12946.4|12942.9|12941.7|180
1603098300000|2020-10-19 09:05:00|12945.4|12944.2|12955.4|12954.2|12958.4|12957.2|12945.1|12943.9|286
1603098600000|2020-10-19 09:10:00|12955.1|12953.9|12941.1|12939.9|12955.4|12954.2|12939.1|12937.9|248
1603098900000|2020-10-19 09:15:00|12941.4|12940.2|12952.4|12951.2|12955.9|12954.7|12941.1|12939.9|265
1603099200000|2020-10-19 09:20:00|12952.1|12950.9|12951.6|12950.4|12962.1|12960.9|12951.4|12950.2|310
1603099500000|2020-10-19 09:25:00|12951.4|12950.2|12936.6|12935.4|12958.1|12956.9|12936.1|12934.9|323
1603099800000|2020-10-19 09:30:00|12936.4|12935.2|12934.4|12933.2|12940.1|12938.9|12930.4|12929.2|424
1603100100000|2020-10-19 09:35:00|12934.1|12932.9|12937.6|12936.4|12941.1|12939.9|12933.6|12932.4|167
1603100400000|2020-10-19 09:40:00|12936.6|12935.4|12940.1|12938.9|12941.4|12940.2|12935.1|12933.9|178
1603100700000|2020-10-19 09:45:00|12939.9|12938.7|12934.6|12933.4|12940.1|12938.9|12933.4|12932.2|151
1603101000000|2020-10-19 09:50:00|12933.6|12932.4|12935.6|12934.4|12939.4|12938.2|12924.6|12923.4|378
1603101300000|2020-10-19 09:55:00|12936.6|12935.4|12935.6|12934.4|12936.9|12935.7|12932.6|12931.4|114
1603101600000|2020-10-19 10:00:00|12935.4|12934.2|12921.4|12920.2|12936.9|12935.7|12919.9|12918.7|286
1603101900000|2020-10-19 10:05:00|12921.1|12919.9|12924.9|12923.7|12934.4|12933.2|12919.1|12917.9|272
1603102200000|2020-10-19 10:10:00|12923.9|12922.7|12917.9|12916.7|12925.1|12923.9|12904.6|12903.4|457
1603102500000|2020-10-19 10:15:00|12917.6|12916.4|12908.4|12907.2|12919.1|12917.9|12906.9|12905.7|351
1603102800000|2020-10-19 10:20:00|12908.6|12907.4|12911.9|12910.7|12913.9|12912.7|12907.6|12906.4|259
1603103100000|2020-10-19 10:25:00|12911.6|12910.4|12911.4|12910.2|12918.9|12917.7|12906.4|12905.2|383
1603103400000|2020-10-19 10:30:00|12911.1|12909.9|12908.6|12907.4|12911.1|12909.9|12901.6|12900.4|507
1603103700000|2020-10-19 10:35:00|12908.9|12907.7|12914.1|12912.9|12915.1|12913.9|12908.4|12907.2|223
1603104000000|2020-10-19 10:40:00|12914.6|12913.4|12906.4|12905.2|12919.1|12917.9|12906.1|12904.9|299
1603104300000|2020-10-19 10:45:00|12907.1|12905.9|12911.1|12909.9|12912.9|12911.7|12902.6|12901.4|260
1603104600000|2020-10-19 10:50:00|12910.9|12909.7|12916.1|12914.9|12917.6|12916.4|12906.6|12905.4|257
1603104900000|2020-10-19 10:55:00|12915.9|12914.7|12924.9|12923.7|12927.1|12925.9|12915.6|12914.4|384
1603105200000|2020-10-19 11:00:00|12925.1|12923.9|12924.1|12922.9|12926.6|12925.4|12918.4|12917.2|359
1603105500000|2020-10-19 11:05:00|12924.4|12923.2|12912.6|12911.4|12924.4|12923.2|12911.6|12910.4|273
1603105800000|2020-10-19 11:10:00|12912.4|12911.2|12909.4|12908.2|12914.1|12912.9|12905.1|12903.9|257
1603106100000|2020-10-19 11:15:00|12909.6|12908.4|12907.1|12905.9|12913.1|12911.9|12905.9|12904.7|130
1603106400000|2020-10-19 11:20:00|12907.4|12906.2|12902.1|12900.9|12908.4|12907.2|12898.1|12896.9|364
1603106700000|2020-10-19 11:25:00|12901.9|12900.7|12900.9|12899.7|12904.4|12903.2|12897.9|12896.7|236
1603107000000|2020-10-19 11:30:00|12901.1|12899.9|12905.9|12904.7|12909.1|12907.9|12898.1|12896.9|242
1603107300000|2020-10-19 11:35:00|12906.1|12904.9|12899.6|12898.4|12908.4|12907.2|12898.9|12897.7|150
1603107600000|2020-10-19 11:40:00|12899.9|12898.7|12904.1|12902.9|12905.1|12903.9|12895.6|12894.4|281
1603107900000|2020-10-19 11:45:00|12903.9|12902.7|12900.6|12899.4|12904.9|12903.7|12898.9|12897.7|205
1603108200000|2020-10-19 11:50:00|12900.9|12899.7|12895.4|12894.2|12902.1|12900.9|12895.1|12893.9|197
1603108500000|2020-10-19 11:55:00|12895.6|12894.4|12891.1|12889.9|12900.6|12899.4|12889.4|12888.2|465
1603108800000|2020-10-19 12:00:00|12890.1|12888.9|12880.4|12879.2|12894.9|12893.7|12879.1|12877.9|591
1603109100000|2020-10-19 12:05:00|12880.6|12879.4|12877.6|12876.4|12885.9|12884.7|12865.4|12864.2|967
1603109400000|2020-10-19 12:10:00|12877.4|12876.2|12888.2|12887|12888.5|12887.3|12874.6|12873.4|451
1603109700000|2020-10-19 12:15:00|12888.7|12887.5|12895.2|12894|12895.7|12894.5|12883.7|12882.5|481
1603110000000|2020-10-19 12:20:00|12895|12893.8|12900.2|12899|12900.5|12899.3|12892.5|12891.3|324
1603110300000|2020-10-19 12:25:00|12900|12898.8|12890|12888.8|12900.5|12899.3|12886|12884.8|331
1603110600000|2020-10-19 12:30:00|12889.7|12888.5|12888.2|12887|12898|12896.8|12888.2|12887|278
1603110900000|2020-10-19 12:35:00|12887.2|12886|12881.5|12880.3|12887.2|12886|12878.2|12877|483
1603111200000|2020-10-19 12:40:00|12881.7|12880.5|12861|12859.8|12885.2|12884|12857.2|12856|589
1603111500000|2020-10-19 12:45:00|12861.2|12860|12872.7|12871.5|12878.2|12877|12855.5|12854.3|820
1603111800000|2020-10-19 12:50:00|12873|12871.8|12868.7|12867.5|12874.2|12873|12866.5|12865.3|322
1603112100000|2020-10-19 12:55:00|12869|12867.8|12865.7|12864.5|12870.5|12869.3|12859.7|12858.5|363
1603112400000|2020-10-19 13:00:00|12866|12864.8|12874.2|12873|12876.7|12875.5|12865.7|12864.5|301
1603112700000|2020-10-19 13:05:00|12874|12872.8|12877.2|12876|12880.2|12879|12870|12868.8|307
1603113000000|2020-10-19 13:10:00|12877|12875.8|12884.5|12883.3|12885|12883.8|12875|12873.8|301
1603113300000|2020-10-19 13:15:00|12884.7|12883.5|12892.2|12891|12896.7|12895.5|12881.2|12880|483
1603113600000|2020-10-19 13:20:00|12892|12890.8|12890.2|12889|12894.5|12893.3|12887|12885.8|267
1603113900000|2020-10-19 13:25:00|12889.7|12888.5|12883.2|12882|12891.5|12890.3|12881|12879.8|329
1603114200000|2020-10-19 13:30:00|12883.7|12882.5|12892.7|12891.5|12893.5|12892.3|12877.2|12876|1089
1603114500000|2020-10-19 13:35:00|12892.5|12891.3|12868.7|12867.5|12896|12894.8|12868.7|12867.5|582
1603114800000|2020-10-19 13:40:00|12869|12867.8|12854.2|12853|12874.5|12873.3|12851.5|12850.3|871
1603115100000|2020-10-19 13:45:00|12854.5|12853.3|12860.2|12859|12864|12862.8|12843.7|12842.5|792
1603115400000|2020-10-19 13:50:00|12860.5|12859.3|12865|12863.8|12874|12872.8|12856|12854.8|820
1603115700000|2020-10-19 13:55:00|12864.7|12863.5|12867|12865.8|12879.2|12878|12857.7|12856.5|733
1603116000000|2020-10-19 14:00:00|12866.2|12865|12864.2|12863|12872.2|12871|12851.7|12850.5|843
1603116300000|2020-10-19 14:05:00|12864|12862.8|12829.2|12828|12865.2|12864|12829|12827.8|849
1603116600000|2020-10-19 14:10:00|12829.7|12828.5|12841.2|12840|12841.2|12840|12818.2|12817|1140
1603116900000|2020-10-19 14:15:00|12841.5|12840.3|12860.4|12859.2|12862.4|12861.2|12836|12834.8|759
1603117200000|2020-10-19 14:20:00|12860.2|12859|12858.2|12857|12861.9|12860.7|12847.4|12846.2|503
1603117500000|2020-10-19 14:25:00|12857.9|12856.7|12881.2|12880|12881.4|12880.2|12853.9|12852.7|540
1603117800000|2020-10-19 14:30:00|12881.4|12880.2|12878.4|12877.2|12881.9|12880.7|12870.9|12869.7|623
1603118100000|2020-10-19 14:35:00|12878.2|12877|12880.2|12879|12880.4|12879.2|12863.9|12862.7|963
1603118400000|2020-10-19 14:40:00|12879.9|12878.7|12871.9|12870.7|12888.4|12887.2|12870.7|12869.5|762
1603118700000|2020-10-19 14:45:00|12871.7|12870.5|12877.4|12876.2|12880.4|12879.2|12858.9|12857.7|782
1603119000000|2020-10-19 14:50:00|12877.7|12876.5|12890.9|12889.7|12892.4|12891.2|12872.2|12871|563
1603119300000|2020-10-19 14:55:00|12890.7|12889.5|12882.7|12881.5|12893.2|12892|12880.9|12879.7|556
1603119600000|2020-10-19 15:00:00|12882.9|12881.7|12895.7|12894.5|12901.2|12900|12879.4|12878.2|517
1603119900000|2020-10-19 15:05:00|12895.4|12894.2|12894.9|12893.7|12899.7|12898.5|12886.4|12885.2|506
1603120200000|2020-10-19 15:10:00|12895.2|12894|12893.9|12892.7|12896.9|12895.7|12886.7|12885.5|370
1603120500000|2020-10-19 15:15:00|12893.7|12892.5|12884.2|12883|12899.2|12898|12879.9|12878.7|583
1603120800000|2020-10-19 15:20:00|12883.9|12882.7|12853.4|12852.2|12884.9|12883.7|12847.4|12846.2|1176
1603121100000|2020-10-19 15:25:00|12853.7|12852.5|12866.9|12865.7|12869.7|12868.5|12848.9|12847.7|1017
1603121400000|2020-10-19 15:30:00|12867.2|12866|12859.6|12857.6|12872.6|12870.6|12853.6|12851.6|1016
1603121700000|2020-10-19 15:35:00|12859.8|12857.8|12871.1|12869.1|12877.3|12875.3|12858.6|12856.6|826
1603122000000|2020-10-19 15:40:00|12871.3|12869.3|12862.8|12860.8|12873.6|12871.6|12860.6|12858.6|323
1603122300000|2020-10-19 15:45:00|12862.6|12860.6|12861.6|12859.6|12867.1|12865.1|12858.6|12856.6|274
1603122600000|2020-10-19 15:50:00|12861.8|12859.8|12856.8|12854.8|12863.1|12861.1|12855.3|12853.3|310
1603122900000|2020-10-19 15:55:00|12857.1|12855.1|12859.3|12857.3|12864.6|12862.6|12854.3|12852.3|290
1603123200000|2020-10-19 16:00:00|12859.6|12857.6|12862.8|12860.8|12869.3|12867.3|12851.6|12849.6|447
1603123500000|2020-10-19 16:05:00|12862.6|12860.6|12864.8|12862.8|12869.1|12867.1|12851.8|12849.8|187
1603123800000|2020-10-19 16:10:00|12865.1|12863.1|12856.1|12854.1|12869.3|12867.3|12853.6|12851.6|173
1603124100000|2020-10-19 16:15:00|12855.8|12853.8|12853.6|12851.6|12862.6|12860.6|12849.6|12847.6|207
1603124400000|2020-10-19 16:20:00|12853.3|12851.3|12855.3|12853.3|12857.6|12855.6|12844.8|12842.8|218
1603124700000|2020-10-19 16:25:00|12855.1|12853.1|12846.3|12844.3|12855.1|12853.1|12844.8|12842.8|180
1603125000000|2020-10-19 16:30:00|12845.8|12843.8|12843.3|12841.3|12852.1|12850.1|12841.1|12839.1|316
1603125300000|2020-10-19 16:35:00|12843.6|12841.6|12843.8|12841.8|12853.3|12851.3|12841.6|12839.6|162
1603125600000|2020-10-19 16:40:00|12843.6|12841.6|12854.3|12852.3|12856.6|12854.6|12843.3|12841.3|144
1603125900000|2020-10-19 16:45:00|12854.1|12852.1|12855.3|12853.3|12858.6|12856.6|12850.6|12848.6|157
1603126200000|2020-10-19 16:50:00|12855.6|12853.6|12850.1|12848.1|12859.3|12857.3|12849.8|12847.8|201
1603126500000|2020-10-19 16:55:00|12849.8|12847.8|12854.8|12852.8|12859.1|12857.1|12849.8|12847.8|127
1603126800000|2020-10-19 17:00:00|12854.6|12852.6|12844.1|12842.1|12859.1|12857.1|12843.8|12841.8|208
1603127100000|2020-10-19 17:05:00|12843.8|12841.8|12845.3|12843.3|12848.3|12846.3|12842.6|12840.6|133
1603127400000|2020-10-19 17:10:00|12846.1|12844.1|12850.8|12848.8|12852.3|12850.3|12845.8|12843.8|72
1603127700000|2020-10-19 17:15:00|12850.6|12848.6|12847.8|12845.8|12852.1|12850.1|12846.8|12844.8|52
1603128000000|2020-10-19 17:20:00|12847.6|12845.6|12849.1|12847.1|12854.1|12852.1|12845.8|12843.8|59
1603128300000|2020-10-19 17:25:00|12848.8|12846.8|12843.8|12841.8|12849.1|12847.1|12843.1|12841.1|48
1603128600000|2020-10-19 17:30:00|12843.6|12841.6|12830.1|12828.1|12845.3|12843.3|12826.1|12824.1|260
1603128900000|2020-10-19 17:35:00|12830.3|12828.3|12827.8|12825.8|12834.1|12832.1|12827.1|12825.1|129
1603129200000|2020-10-19 17:40:00|12827.6|12825.6|12826.8|12824.8|12828.8|12826.8|12819.6|12817.6|204
1603129500000|2020-10-19 17:45:00|12827.1|12825.1|12817.8|12815.8|12828.3|12826.3|12809.8|12807.8|268
1603129800000|2020-10-19 17:50:00|12817.6|12815.6|12817.3|12815.3|12822.1|12820.1|12812.8|12810.8|124
1603130100000|2020-10-19 17:55:00|12817.6|12815.6|12819.8|12817.8|12823.6|12821.6|12815.6|12813.6|90
1603130400000|2020-10-19 18:00:00|12819.6|12817.6|12809.1|12807.1|12820.3|12818.3|12808.1|12806.1|194
1603130700000|2020-10-19 18:05:00|12809.3|12807.3|12810.3|12808.3|12814.1|12812.1|12805.3|12803.3|167
1603131000000|2020-10-19 18:10:00|12810.6|12808.6|12816.8|12814.8|12817.1|12815.1|12808.3|12806.3|114
1603131300000|2020-10-19 18:15:00|12816.6|12814.6|12820.1|12818.1|12824.8|12822.8|12814.6|12812.6|191
1603131600000|2020-10-19 18:20:00|12820.3|12818.3|12828.8|12826.8|12831.1|12829.1|12817.8|12815.8|142
1603131900000|2020-10-19 18:25:00|12828.6|12826.6|12826.6|12824.6|12829.8|12827.8|12826.3|12824.3|52
1603132200000|2020-10-19 18:30:00|12826.3|12824.3|12801.6|12799.6|12826.6|12824.6|12800.1|12798.1|201
1603132500000|2020-10-19 18:35:00|12801.3|12799.3|12784.3|12782.3|12802.3|12800.3|12782.8|12780.8|304
1603132800000|2020-10-19 18:40:00|12784.6|12782.6|12769.6|12767.6|12787.8|12785.8|12769.6|12767.6|374
1603133100000|2020-10-19 18:45:00|12769.3|12767.3|12761.6|12759.6|12769.3|12767.3|12758.6|12756.6|276
1603133400000|2020-10-19 18:50:00|12761.3|12759.3|12762.6|12760.6|12764.8|12762.8|12755.6|12753.6|305
1603133700000|2020-10-19 18:55:00|12762.3|12760.3|12755.8|12753.8|12777.8|12775.8|12755.1|12753.1|374
1603134000000|2020-10-19 19:00:00|12756.1|12754.1|12737.8|12735.8|12756.6|12754.6|12727.6|12725.6|435
1603134300000|2020-10-19 19:05:00|12738.3|12736.3|12741.8|12739.8|12741.8|12739.8|12726.8|12724.8|352
1603134600000|2020-10-19 19:10:00|12741.6|12739.6|12757.1|12755.1|12762.3|12760.3|12734.1|12732.1|374
1603134900000|2020-10-19 19:15:00|12756.8|12754.8|12746.8|12744.8|12757.1|12755.1|12744.8|12742.8|181
1603135200000|2020-10-19 19:20:00|12746.6|12744.6|12739.6|12737.6|12752.1|12750.1|12739.3|12737.3|104
1603135500000|2020-10-19 19:25:00|12739.8|12737.8|12748.1|12746.1|12752.6|12750.6|12734.8|12732.8|142
1603135800000|2020-10-19 19:30:00|12747.8|12745.8|12749.1|12747.1|12757.1|12755.1|12745.8|12743.8|141
1603136100000|2020-10-19 19:35:00|12748.8|12746.8|12753.3|12751.3|12755.3|12753.3|12746.3|12744.3|148
1603136400000|2020-10-19 19:40:00|12751.8|12749.8|12742.3|12740.3|12754.6|12752.6|12740.1|12738.1|133
1603136700000|2020-10-19 19:45:00|12742.6|12740.6|12743.8|12741.8|12748.3|12746.3|12738.8|12736.8|160
1603137000000|2020-10-19 19:50:00|12743.6|12741.6|12726.3|12724.3|12743.6|12741.6|12724.8|12722.8|281
1603137300000|2020-10-19 19:55:00|12726.1|12724.1|12741.6|12739.6|12741.8|12739.8|12725.8|12723.8|331
1603137600000|2020-10-19 20:00:00|12746.4|12741.4|12745.5|12740.5|12757.5|12752.5|12743.1|12738.1|18
1603137900000|2020-10-19 20:05:00|12746.4|12741.4|12754.1|12749.1|12755.9|12750.9|12745.6|12740.6|0
1603138200000|2020-10-19 20:10:00|12755|12750|12750.5|12745.5|12756|12751|12747.4|12742.4|0
1603138500000|2020-10-19 20:15:00|12749.7|12744.7|12757.8|12752.8|12758.8|12753.8|12748.8|12743.8|0
1603138800000|2020-10-19 20:20:00|12757.9|12752.9|12757|12752|12758|12753|12755.1|12750.1|0
1603139100000|2020-10-19 20:25:00|12757.2|12752.2|12758.6|12753.6|12759.1|12754.1|12757|12752|0
1603139400000|2020-10-19 20:30:00|12758.1|12753.1|12778.7|12773.7|12784.3|12779.3|12758.1|12753.1|0
1603139700000|2020-10-19 20:35:00|12778.8|12773.8|12779.5|12774.5|12780.3|12775.3|12774.5|12769.5|0
1603140000000|2020-10-19 20:40:00|12780.3|12775.3|12780.2|12775.2|12781.9|12776.9|12775.3|12770.3|0
1603140300000|2020-10-19 20:45:00|12781|12776|12779.8|12774.8|12784.4|12779.4|12778.4|12773.4|0
1603140600000|2020-10-19 20:50:00|12780.6|12775.6|12785|12780|12786.7|12781.7|12780.5|12775.5|0
1603140900000|2020-10-19 20:55:00|12784.2|12779.2|12785.1|12780.1|12789.4|12784.4|12782.4|12777.4|0
1603141200000|2020-10-19 21:00:00|12785|12780|12781.9|12776.9|12785|12780|12780.5|12775.5|0
1603141500000|2020-10-19 21:05:00|12781.6|12776.6|12781.5|12776.5|12782.8|12777.8|12781.5|12776.5|0
1603141800000|2020-10-19 21:10:00|12780.9|12775.9|12780.4|12775.4|12782.4|12777.4|12776.3|12771.3|0
1603142100000|2020-10-19 21:15:00|12780.5|12775.5|12778.6|12773.6|12780.5|12775.5|12778.5|12773.5|0
1603142400000|2020-10-19 21:20:00|12778.5|12773.5|12778.7|12773.7|12778.8|12773.8|12777.6|12772.6|0
1603142700000|2020-10-19 21:25:00|12778.8|12773.8|12781.3|12776.3|12781.9|12776.9|12778.2|12773.2|0
1603143000000|2020-10-19 21:30:00|12781.4|12776.4|12781.3|12776.3|12781.7|12776.7|12781|12776|0
1603143300000|2020-10-19 21:35:00|12781.4|12776.4|12781.5|12776.5|12782.1|12777.1|12780.3|12775.3|0
1603143600000|2020-10-19 21:40:00|12781.6|12776.6|12781.8|12776.8|12781.8|12776.8|12780.5|12775.5|0
1603143900000|2020-10-19 21:45:00|12781|12776|12780.3|12775.3|12781|12776|12779.6|12774.6|0
1603144200000|2020-10-19 21:50:00|12780.5|12775.5|12781.4|12776.4|12782.5|12777.5|12780.3|12775.3|0
1603144500000|2020-10-19 21:55:00|12781.7|12776.7|12789.5|12784.5|12789.5|12784.5|12781.7|12776.7|0
1603144800000|2020-10-19 22:00:00|12797.2|12792.2|12792.7|12787.7|12800.5|12795.5|12787.4|12782.4|0
1603145100000|2020-10-19 22:05:00|12793.5|12788.5|12796.2|12791.2|12796.2|12791.2|12787.8|12782.8|0
1603145400000|2020-10-19 22:10:00|12796.6|12791.6|12805.7|12800.7|12811.6|12806.6|12795.4|12790.4|0
1603145700000|2020-10-19 22:15:00|12806.5|12801.5|12803.3|12798.3|12807.3|12802.3|12803.3|12798.3|0
1603146000000|2020-10-19 22:20:00|12804.2|12799.2|12796.3|12791.3|12805.1|12800.1|12796.3|12791.3|0
1603146300000|2020-10-19 22:25:00|12797.1|12792.1|12802.4|12797.4|12803|12798|12797|12792|0
1603146600000|2020-10-19 22:30:00|12803.2|12798.2|12800.6|12795.6|12803.3|12798.3|12798.8|12793.8|0
1603146900000|2020-10-19 22:35:00|12799.7|12794.7|12799.5|12794.5|12800.3|12795.3|12797.9|12792.9|0
1603147200000|2020-10-19 22:40:00|12800.3|12795.3|12800.3|12795.3|12801.2|12796.2|12797.7|12792.7|0
1603147500000|2020-10-19 22:45:00|12800.7|12795.7|12795.9|12790.9|12801.2|12796.2|12795.9|12790.9|0
1603147800000|2020-10-19 22:50:00|12796.7|12791.7|12797.3|12792.3|12799.1|12794.1|12796.1|12791.1|0
1603148100000|2020-10-19 22:55:00|12797.2|12792.2|12802.1|12797.1|12803.8|12798.8|12797.2|12792.2|0
1603148400000|2020-10-19 23:00:00|12801.3|12796.3|12805.1|12800.1|12805.9|12800.9|12801.3|12796.3|0
1603148700000|2020-10-19 23:05:00|12804.3|12799.3|12804.2|12799.2|12806.8|12801.8|12802.6|12797.6|0
1603149000000|2020-10-19 23:10:00|12803.8|12798.8|12802.6|12797.6|12803.8|12798.8|12801.7|12796.7|0
1603149300000|2020-10-19 23:15:00|12802.2|12797.2|12804.5|12799.5|12805.7|12800.7|12801.2|12796.2|0
1603149600000|2020-10-19 23:20:00|12804.1|12799.1|12804.1|12799.1|12804.5|12799.5|12801.6|12796.6|0
1603149900000|2020-10-19 23:25:00|12804.2|12799.2|12804.2|12799.2|12805.1|12800.1|12801.8|12796.8|0
1603150200000|2020-10-19 23:30:00|12804.6|12799.6|12801.5|12796.5|12805.9|12800.9|12800.6|12795.6|0
1603150500000|2020-10-19 23:35:00|12802.3|12797.3|12803.9|12798.9|12805.6|12800.6|12800.6|12795.6|0
1603150800000|2020-10-19 23:40:00|12804.8|12799.8|12808|12803|12808.3|12803.3|12804.8|12799.8|0
1603151100000|2020-10-19 23:45:00|12807.2|12802.2|12803.7|12798.7|12807.6|12802.6|12803.6|12798.6|0
1603151400000|2020-10-19 23:50:00|12804.5|12799.5|12803.8|12798.8|12807.9|12802.9|12803.8|12798.8|0
1603151700000|2020-10-19 23:55:00|12804.6|12799.6|12805.3|12800.3|12806.9|12801.9|12803.7|12798.7|0
1603152000000|2020-10-20 00:00:00|12804.8|12799.8|12811.1|12806.1|12817.1|12812.1|12804.4|12799.4|0
1603152300000|2020-10-20 00:05:00|12810.6|12805.6|12819.7|12814.7|12822.3|12817.3|12808.5|12803.5|0
1603152600000|2020-10-20 00:10:00|12820.5|12815.5|12810.8|12805.8|12821.3|12816.3|12810.8|12805.8|0
1603152900000|2020-10-20 00:15:00|12811.2|12806.2|12830.8|12826.8|12834.1|12830.1|12810.8|12805.8|102
1603153200000|2020-10-20 00:20:00|12831.1|12827.1|12835.3|12831.3|12840.1|12836.1|12829.8|12825.8|73
1603153500000|2020-10-20 00:25:00|12835.6|12831.6|12837.6|12833.6|12846.6|12842.6|12835.3|12831.3|84
1603153800000|2020-10-20 00:30:00|12837.3|12833.3|12840.3|12836.3|12841.3|12837.3|12836.3|12832.3|14
1603154100000|2020-10-20 00:35:00|12840.6|12836.6|12836.6|12832.6|12840.8|12836.8|12836.1|12832.1|7
1603154400000|2020-10-20 00:40:00|12837.8|12833.8|12838.8|12834.8|12840.8|12836.8|12833.3|12829.3|23
1603154700000|2020-10-20 00:45:00|12840.3|12836.3|12835.3|12831.3|12843.6|12839.6|12833.1|12829.1|56
1603155000000|2020-10-20 00:50:00|12836.6|12832.6|12831.8|12827.8|12836.6|12832.6|12831.8|12827.8|62
1603155300000|2020-10-20 00:55:00|12832.1|12828.1|12826.3|12822.3|12832.1|12828.1|12825.3|12821.3|8
1603155600000|2020-10-20 01:00:00|12826.6|12822.6|12818.6|12814.6|12826.6|12822.6|12814.6|12810.6|21
1603155900000|2020-10-20 01:05:00|12818.3|12814.3|12816.1|12812.1|12820.3|12816.3|12813.1|12809.1|28
1603156200000|2020-10-20 01:10:00|12815.8|12811.8|12816.8|12812.8|12817.1|12813.1|12807.1|12803.1|26
1603156500000|2020-10-20 01:15:00|12816.6|12812.6|12822.8|12818.8|12825.8|12821.8|12807.1|12803.1|11
1603156800000|2020-10-20 01:20:00|12822.6|12818.6|12822.6|12818.6|12825.1|12821.1|12817.8|12813.8|23
1603157100000|2020-10-20 01:25:00|12822.8|12818.8|12798.8|12794.8|12823.6|12819.6|12797.3|12793.3|35
1603157400000|2020-10-20 01:30:00|12795.8|12791.8|12786.8|12782.8|12798.6|12794.6|12771.3|12767.3|101
1603157700000|2020-10-20 01:35:00|12786.6|12782.6|12777.3|12773.3|12791.8|12787.8|12777.3|12773.3|64
1603158000000|2020-10-20 01:40:00|12778.1|12774.1|12787.8|12783.8|12787.8|12783.8|12776.3|12772.3|41
1603158300000|2020-10-20 01:45:00|12789.1|12785.1|12789.6|12785.6|12798.8|12794.8|12786.1|12782.1|30
1603158600000|2020-10-20 01:50:00|12789.8|12785.8|12793.6|12789.6|12796.8|12792.8|12784.1|12780.1|40
1603158900000|2020-10-20 01:55:00|12793.8|12789.8|12788.1|12784.1|12794.1|12790.1|12780.3|12776.3|17
1603159200000|2020-10-20 02:00:00|12787.8|12783.8|12786.8|12782.8|12789.8|12785.8|12780.1|12776.1|19
1603159500000|2020-10-20 02:05:00|12785.1|12781.1|12805.6|12801.6|12806.1|12802.1|12782.6|12778.6|15
1603159800000|2020-10-20 02:10:00|12805.8|12801.8|12802.8|12798.8|12805.8|12801.8|12800.3|12796.3|25
1603160100000|2020-10-20 02:15:00|12803.1|12799.1|12803.3|12799.3|12805.1|12801.1|12802.6|12798.6|9
1603160400000|2020-10-20 02:20:00|12803.6|12799.6|12799.3|12795.3|12804.8|12800.8|12796.6|12792.6|4
1603160700000|2020-10-20 02:25:00|12797.3|12793.3|12792.6|12788.6|12797.3|12793.3|12790.1|12786.1|8
1603161000000|2020-10-20 02:30:00|12791.8|12787.8|12787.1|12783.1|12792.6|12788.6|12775.6|12771.6|36
1603161300000|2020-10-20 02:35:00|12788.8|12784.8|12790.6|12786.6|12791.6|12787.6|12787.6|12783.6|8
1603161600000|2020-10-20 02:40:00|12790.8|12786.8|12792.3|12788.3|12794.6|12790.6|12786.8|12782.8|19
1603161900000|2020-10-20 02:45:00|12792.1|12788.1|12786.8|12782.8|12794.8|12790.8|12784.6|12780.6|5
1603162200000|2020-10-20 02:50:00|12787.1|12783.1|12781.6|12777.6|12791.1|12787.1|12776.6|12772.6|22
1603162500000|2020-10-20 02:55:00|12781.8|12777.8|12787.3|12783.3|12796.1|12792.1|12781.8|12777.8|20
1603162800000|2020-10-20 03:00:00|12787.1|12783.1|12795.3|12791.3|12797.8|12793.8|12784.8|12780.8|15
1603163100000|2020-10-20 03:05:00|12795.6|12791.6|12798.6|12794.6|12798.6|12794.6|12793.6|12789.6|4
1603163400000|2020-10-20 03:10:00|12798.1|12794.1|12794.8|12790.8|12799.6|12795.6|12794.6|12790.6|7
1603163700000|2020-10-20 03:15:00|12794.6|12790.6|12788.8|12784.8|12794.6|12790.6|12788.6|12784.6|2
1603164000000|2020-10-20 03:20:00|12789.1|12785.1|12787.6|12783.6|12796.1|12792.1|12787.3|12783.3|4
1603164300000|2020-10-20 03:25:00|12787.8|12783.8|12788.3|12784.3|12789.3|12785.3|12782.8|12778.8|5
1603164600000|2020-10-20 03:30:00|12789.1|12785.1|12804.8|12800.8|12805.8|12801.8|12788.8|12784.8|23
1603164900000|2020-10-20 03:35:00|12805.1|12801.1|12808.3|12804.3|12813.6|12809.6|12803.6|12799.6|70
1603165200000|2020-10-20 03:40:00|12808.1|12804.1|12808.8|12804.8|12811.1|12807.1|12806.3|12802.3|4
1603165500000|2020-10-20 03:45:00|12808.6|12804.6|12808.6|12804.6|12811.6|12807.6|12805.3|12801.3|3
1603165800000|2020-10-20 03:50:00|12808.1|12804.1|12806.6|12802.6|12808.8|12804.8|12800.3|12796.3|24
1603166100000|2020-10-20 03:55:00|12806.8|12802.8|12807.6|12803.6|12808.6|12804.6|12804.1|12800.1|3
1603166400000|2020-10-20 04:00:00|12805.8|12801.8|12802.1|12798.1|12807.6|12803.6|12797.3|12793.3|71
1603166700000|2020-10-20 04:05:00|12801.8|12797.8|12796.8|12792.8|12802.1|12798.1|12796.3|12792.3|5
1603167000000|2020-10-20 04:10:00|12797.1|12793.1|12794.6|12790.6|12799.1|12795.1|12791.8|12787.8|71
1603167300000|2020-10-20 04:15:00|12794.8|12790.8|12796.1|12792.1|12796.8|12792.8|12794.3|12790.3|6
1603167600000|2020-10-20 04:20:00|12796.3|12792.3|12796.3|12792.3|12800.6|12796.6|12793.8|12789.8|79
1603167900000|2020-10-20 04:25:00|12796.6|12792.6|12798.8|12794.8|12799.6|12795.6|12793.8|12789.8|31
1603168200000|2020-10-20 04:30:00|12798.6|12794.6|12782.6|12778.6|12798.6|12794.6|12779.8|12775.8|88
1603168500000|2020-10-20 04:35:00|12782.1|12778.1|12779.8|12775.8|12782.8|12778.8|12775.1|12771.1|63
1603168800000|2020-10-20 04:40:00|12779.1|12775.1|12778.1|12774.1|12780.3|12776.3|12774.3|12770.3|74
1603169100000|2020-10-20 04:45:00|12777.6|12773.6|12774.8|12770.8|12779.1|12775.1|12772.3|12768.3|21
1603169400000|2020-10-20 04:50:00|12775.6|12771.6|12775.3|12771.3|12778.8|12774.8|12775.1|12771.1|9
1603169700000|2020-10-20 04:55:00|12774.8|12770.8|12770.6|12766.6|12777.8|12773.8|12766.6|12762.6|80
1603170000000|2020-10-20 05:00:00|12770.3|12766.3|12776.3|12772.3|12776.3|12772.3|12766.3|12762.3|40
1603170300000|2020-10-20 05:05:00|12777.6|12773.6|12778.8|12774.8|12784.1|12780.1|12777.6|12773.6|31
1603170600000|2020-10-20 05:10:00|12777.3|12773.3|12783.1|12779.1|12784.3|12780.3|12776.8|12772.8|17
1603170900000|2020-10-20 05:15:00|12782.3|12778.3|12769.8|12765.8|12782.8|12778.8|12769.8|12765.8|11
1603171200000|2020-10-20 05:20:00|12769.6|12765.6|12766.8|12762.8|12774.1|12770.1|12766.8|12762.8|18
1603171500000|2020-10-20 05:25:00|12766.1|12762.1|12763.6|12759.6|12766.6|12762.6|12758.6|12754.6|29
1603171800000|2020-10-20 05:30:00|12763.3|12759.3|12766.6|12762.6|12767.3|12763.3|12759.6|12755.6|12
1603172100000|2020-10-20 05:35:00|12766.3|12762.3|12768.3|12764.3|12770.6|12766.6|12761.6|12757.6|29
1603172400000|2020-10-20 05:40:00|12767.3|12763.3|12787.3|12783.3|12787.6|12783.6|12767.1|12763.1|75
1603172700000|2020-10-20 05:45:00|12787.1|12783.1|12788.1|12784.1|12790.3|12786.3|12782.6|12778.6|31
1603173000000|2020-10-20 05:50:00|12787.8|12783.8|12789.3|12785.3|12790.6|12786.6|12784.6|12780.6|55
1603173300000|2020-10-20 05:55:00|12787.6|12783.6|12781.8|12777.8|12788.6|12784.6|12780.8|12776.8|74
1603173600000|2020-10-20 06:00:00|12780.8|12778.8|12775.6|12773.6|12786.3|12784.3|12772.1|12770.1|197
1603173900000|2020-10-20 06:05:00|12775.8|12773.8|12771.8|12769.8|12777.6|12775.6|12760.3|12758.3|224
1603174200000|2020-10-20 06:10:00|12772.1|12770.1|12781.1|12779.1|12782.3|12780.3|12772.1|12770.1|154
1603174500000|2020-10-20 06:15:00|12780.8|12778.8|12794.1|12792.1|12803.3|12801.3|12779.3|12777.3|334
1603174800000|2020-10-20 06:20:00|12794.3|12792.3|12808.6|12806.6|12809.1|12807.1|12791.6|12789.6|184
1603175100000|2020-10-20 06:25:00|12809.3|12807.3|12805.6|12803.6|12812.8|12810.8|12802.8|12800.8|168
1603175400000|2020-10-20 06:30:00|12805.8|12803.8|12809.6|12807.6|12813.1|12811.1|12805.8|12803.8|118
1603175700000|2020-10-20 06:35:00|12809.1|12807.1|12797.3|12795.3|12809.6|12807.6|12795.3|12793.3|191
1603176000000|2020-10-20 06:40:00|12797.1|12795.1|12807.3|12805.3|12813.1|12811.1|12795.6|12793.6|270
1603176300000|2020-10-20 06:45:00|12807.6|12805.6|12797.3|12795.3|12809.6|12807.6|12790.3|12788.3|244
1603176600000|2020-10-20 06:50:00|12797.6|12795.6|12804.8|12802.8|12805.1|12803.1|12793.1|12791.1|139
1603176900000|2020-10-20 06:55:00|12804.6|12802.6|12813.1|12811.1|12813.1|12811.1|12802.3|12800.3|320
1603177200000|2020-10-20 07:00:00|12812.7|12811.5|12794.9|12793.7|12833.9|12832.7|12793.9|12792.7|2396
1603177500000|2020-10-20 07:05:00|12795.2|12794|12816.9|12815.7|12828.4|12827.2|12787.4|12786.2|1601
1603177800000|2020-10-20 07:10:00|12816.4|12815.2|12799.2|12798|12816.4|12815.2|12796.2|12795|977
1603178100000|2020-10-20 07:15:00|12798.9|12797.7|12797.2|12796|12813.4|12812.2|12783.7|12782.5|1016
1603178400000|2020-10-20 07:20:00|12797.4|12796.2|12779.9|12778.7|12799.7|12798.5|12773.9|12772.7|1069
1603178700000|2020-10-20 07:25:00|12780.2|12779|12782.9|12781.7|12788.2|12787|12772.4|12771.2|784
1603179000000|2020-10-20 07:30:00|12783.4|12782.2|12778.2|12777|12790.9|12789.7|12770.9|12769.7|987
1603179300000|2020-10-20 07:35:00|12777.9|12776.7|12788.9|12787.7|12795.4|12794.2|12770.9|12769.7|669
1603179600000|2020-10-20 07:40:00|12788.6|12787.4|12812.6|12811.4|12815.6|12814.4|12787.9|12786.7|895
1603179900000|2020-10-20 07:45:00|12812.4|12811.2|12820.1|12818.9|12822.6|12821.4|12806.6|12805.4|761
1603180200000|2020-10-20 07:50:00|12819.9|12818.7|12824.1|12822.9|12829.4|12828.2|12816.1|12814.9|637
1603180500000|2020-10-20 07:55:00|12823.9|12822.7|12816.6|12815.4|12829.6|12828.4|12816.1|12814.9|756
1603180800000|2020-10-20 08:00:00|12816.4|12815.2|12837.6|12836.4|12841.4|12840.2|12811.1|12809.9|1057
1603181100000|2020-10-20 08:05:00|12837.4|12836.2|12814.4|12813.2|12837.4|12836.2|12813.9|12812.7|736
1603181400000|2020-10-20 08:10:00|12814.1|12812.9|12814.6|12813.4|12829.4|12828.2|12812.4|12811.2|465
1603181700000|2020-10-20 08:15:00|12814.9|12813.7|12824.6|12823.4|12826.1|12824.9|12812.1|12810.9|416
1603182000000|2020-10-20 08:20:00|12824.9|12823.7|12849.1|12847.9|12850.6|12849.4|12824.6|12823.4|954
1603182300000|2020-10-20 08:25:00|12849.4|12848.2|12839.1|12837.9|12850.1|12848.9|12831.6|12830.4|648
1603182600000|2020-10-20 08:30:00|12839.4|12838.2|12844.1|12842.9|12847.4|12846.2|12834.1|12832.9|313
1603182900000|2020-10-20 08:35:00|12844.4|12843.2|12837.4|12836.2|12853.1|12851.9|12835.4|12834.2|477
1603183200000|2020-10-20 08:40:00|12837.1|12835.9|12836.4|12835.2|12842.1|12840.9|12833.9|12832.7|338
1603183500000|2020-10-20 08:45:00|12836.1|12834.9|12835.1|12833.9|12843.9|12842.7|12826.4|12825.2|416
1603183800000|2020-10-20 08:50:00|12835.4|12834.2|12827.6|12826.4|12836.6|12835.4|12825.9|12824.7|311
1603184100000|2020-10-20 08:55:00|12827.4|12826.2|12835.1|12833.9|12836.6|12835.4|12826.1|12824.9|359
1603184400000|2020-10-20 09:00:00|12835.6|12834.4|12841.6|12840.4|12845.4|12844.2|12833.1|12831.9|431
1603184700000|2020-10-20 09:05:00|12841.4|12840.2|12846.1|12844.9|12848.9|12847.7|12839.4|12838.2|226
1603185000000|2020-10-20 09:10:00|12845.9|12844.7|12829.9|12828.7|12851.4|12850.2|12828.1|12826.9|406
1603185300000|2020-10-20 09:15:00|12830.1|12828.9|12828.1|12826.9|12838.6|12837.4|12827.9|12826.7|387
1603185600000|2020-10-20 09:20:00|12827.9|12826.7|12825.1|12823.9|12832.1|12830.9|12821.1|12819.9|403
1603185900000|2020-10-20 09:25:00|12825.4|12824.2|12824.6|12823.4|12828.1|12826.9|12818.6|12817.4|364
1603186200000|2020-10-20 09:30:00|12824.9|12823.7|12819.6|12818.4|12826.9|12825.7|12816.1|12814.9|355
1603186500000|2020-10-20 09:35:00|12819.4|12818.2|12808.6|12807.4|12820.9|12819.7|12808.1|12806.9|416
1603186800000|2020-10-20 09:40:00|12808.9|12807.7|12807.9|12806.7|12815.6|12814.4|12807.1|12805.9|476
1603187100000|2020-10-20 09:45:00|12808.1|12806.9|12804.1|12802.9|12817.4|12816.2|12802.6|12801.4|440
1603187400000|2020-10-20 09:50:00|12803.9|12802.7|12812.6|12811.4|12813.1|12811.9|12803.6|12802.4|314
1603187700000|2020-10-20 09:55:00|12812.9|12811.7|12811.1|12809.9|12814.1|12812.9|12806.4|12805.2|306
1603188000000|2020-10-20 10:00:00|12810.9|12809.7|12797.1|12795.9|12818.9|12817.7|12795.6|12794.4|468
1603188300000|2020-10-20 10:05:00|12796.9|12795.7|12801.6|12800.4|12802.6|12801.4|12790.6|12789.4|384
1603188600000|2020-10-20 10:10:00|12801.4|12800.2|12787.4|12786.2|12801.6|12800.4|12787.4|12786.2|293
1603188900000|2020-10-20 10:15:00|12787.6|12786.4|12781.1|12779.9|12790.4|12789.2|12778.6|12777.4|462
1603189200000|2020-10-20 10:20:00|12780.6|12779.4|12799.1|12797.9|12800.1|12798.9|12780.1|12778.9|376
1603189500000|2020-10-20 10:25:00|12798.9|12797.7|12821.4|12820.2|12822.1|12820.9|12795.6|12794.4|503
1603189800000|2020-10-20 10:30:00|12821.6|12820.4|12813.1|12811.9|12824.6|12823.4|12808.9|12807.7|393
1603190100000|2020-10-20 10:35:00|12813.4|12812.2|12811.9|12810.7|12816.6|12815.4|12810.6|12809.4|176
1603190400000|2020-10-20 10:40:00|12812.1|12810.9|12811.9|12810.7|12817.9|12816.7|12810.9|12809.7|203
1603190700000|2020-10-20 10:45:00|12811.6|12810.4|12813.1|12811.9|12817.6|12816.4|12810.1|12808.9|170
1603191000000|2020-10-20 10:50:00|12813.4|12812.2|12818.6|12817.4|12820.4|12819.2|12808.4|12807.2|224
1603191300000|2020-10-20 10:55:00|12818.9|12817.7|12824.1|12822.9|12825.6|12824.4|12815.6|12814.4|252
1603191600000|2020-10-20 11:00:00|12824.6|12823.4|12819.9|12818.7|12827.4|12826.2|12817.1|12815.9|155
1603191900000|2020-10-20 11:05:00|12819.6|12818.4|12827.1|12825.9|12828.9|12827.7|12818.1|12816.9|295
1603192200000|2020-10-20 11:10:00|12827.4|12826.2|12830.1|12828.9|12834.1|12832.9|12826.4|12825.2|293
1603192500000|2020-10-20 11:15:00|12830.4|12829.2|12827.1|12825.9|12835.6|12834.4|12824.1|12822.9|293
1603192800000|2020-10-20 11:20:00|12827.4|12826.2|12823.1|12821.9|12828.6|12827.4|12819.4|12818.2|234
1603193100000|2020-10-20 11:25:00|12823.4|12822.2|12814.4|12813.2|12823.4|12822.2|12812.4|12811.2|260
1603193400000|2020-10-20 11:30:00|12814.1|12812.9|12807.6|12806.4|12815.6|12814.4|12805.1|12803.9|294
1603193700000|2020-10-20 11:35:00|12807.1|12805.9|12801.1|12799.9|12807.1|12805.9|12797.4|12796.2|247
1603194000000|2020-10-20 11:40:00|12800.3|12799.1|12802.8|12801.6|12806.6|12805.4|12798.8|12797.6|239
1603194300000|2020-10-20 11:45:00|12803.1|12801.9|12790.8|12789.6|12804.8|12803.6|12790.6|12789.4|401
1603194600000|2020-10-20 11:50:00|12790.6|12789.4|12798.1|12796.9|12798.8|12797.6|12789.8|12788.6|350
1603194900000|2020-10-20 11:55:00|12797.8|12796.6|12801.3|12800.1|12802.3|12801.1|12796.3|12795.1|215
1603195200000|2020-10-20 12:00:00|12801.6|12800.4|12797.1|12795.9|12803.8|12802.6|12790.3|12789.1|514
1603195500000|2020-10-20 12:05:00|12796.8|12795.6|12791.8|12790.6|12806.8|12805.6|12791.3|12790.1|443
1603195800000|2020-10-20 12:10:00|12791.3|12790.1|12771.3|12770.1|12791.3|12790.1|12768.1|12766.9|756
1603196100000|2020-10-20 12:15:00|12771.1|12769.9|12756.6|12755.4|12773.3|12772.1|12755.1|12753.9|895
1603196400000|2020-10-20 12:20:00|12756.8|12755.6|12738.3|12737.1|12757.8|12756.6|12735.6|12734.4|826
1603196700000|2020-10-20 12:25:00|12737.8|12736.6|12748.6|12747.4|12751.3|12750.1|12725.1|12723.9|1292
1603197000000|2020-10-20 12:30:00|12748.8|12747.6|12743.3|12742.1|12753.3|12752.1|12743.3|12742.1|501
1603197300000|2020-10-20 12:35:00|12743.1|12741.9|12753.3|12752.1|12757.3|12756.1|12741.3|12740.1|657
1603197600000|2020-10-20 12:40:00|12753.6|12752.4|12760.3|12759.1|12760.3|12759.1|12748.1|12746.9|348
1603197900000|2020-10-20 12:45:00|12760.1|12758.9|12766.8|12765.6|12774.8|12773.6|12757.1|12755.9|877
1603198200000|2020-10-20 12:50:00|12766.6|12765.4|12784.3|12783.1|12785.3|12784.1|12765.8|12764.6|550
1603198500000|2020-10-20 12:55:00|12784.1|12782.9|12770.3|12769.1|12789.8|12788.6|12769.3|12768.1|703
1603198800000|2020-10-20 13:00:00|12769.3|12768.1|12777.8|12776.6|12779.3|12778.1|12763.3|12762.1|489
1603199100000|2020-10-20 13:05:00|12778.1|12776.9|12788.3|12787.1|12788.3|12787.1|12771.1|12769.9|486
1603199400000|2020-10-20 13:10:00|12787.6|12786.4|12782.8|12781.6|12789.3|12788.1|12780.8|12779.6|376
1603199700000|2020-10-20 13:15:00|12782.6|12781.4|12779.3|12778.1|12787.1|12785.9|12779.3|12778.1|295
1603200000000|2020-10-20 13:20:00|12779.6|12778.4|12770.8|12769.6|12782.6|12781.4|12770.1|12768.9|324
1603200300000|2020-10-20 13:25:00|12770.3|12769.1|12777.3|12776.1|12779.6|12778.4|12768.1|12766.9|343
1603200600000|2020-10-20 13:30:00|12775.3|12774.1|12771.8|12770.6|12787.3|12786.1|12766.1|12764.9|838
1603200900000|2020-10-20 13:35:00|12772.1|12770.9|12768.3|12767.1|12781.3|12780.1|12755.6|12754.4|802
1603201200000|2020-10-20 13:40:00|12769.1|12767.9|12800.6|12799.4|12803.3|12802.1|12765.3|12764.1|990
1603201500000|2020-10-20 13:45:00|12800.3|12799.1|12804.8|12803.6|12812.3|12811.1|12799.1|12797.9|678
1603201800000|2020-10-20 13:50:00|12805.1|12803.9|12807.6|12806.4|12815.6|12814.4|12796.1|12794.9|756
1603202100000|2020-10-20 13:55:00|12807.8|12806.6|12810.8|12809.6|12814.8|12813.6|12803.3|12802.1|629
1603202400000|2020-10-20 14:00:00|12810.3|12809.1|12806.3|12805.1|12812.3|12811.1|12800.3|12799.1|535
1603202700000|2020-10-20 14:05:00|12806.6|12805.4|12800.3|12799.1|12809.1|12807.9|12798.6|12797.4|292
1603203000000|2020-10-20 14:10:00|12799.3|12798.1|12798.3|12797.1|12812.1|12810.9|12797.8|12796.6|459
1603203300000|2020-10-20 14:15:00|12798.6|12797.4|12784.3|12783.1|12808.1|12806.9|12782.1|12780.9|817
1603203600000|2020-10-20 14:20:00|12784.6|12783.4|12784.1|12782.9|12789.3|12788.1|12775.8|12774.6|581
1603203900000|2020-10-20 14:25:00|12784.3|12783.1|12791.1|12789.9|12792.3|12791.1|12777.8|12776.6|618
1603204200000|2020-10-20 14:30:00|12790.8|12789.6|12794.8|12793.6|12801.8|12800.6|12787.8|12786.6|477
1603204500000|2020-10-20 14:35:00|12795.1|12793.9|12794.3|12793.1|12798.1|12796.9|12789.6|12788.4|323
1603204800000|2020-10-20 14:40:00|12794.6|12793.4|12801.3|12800.1|12808.3|12807.1|12793.6|12792.4|528
1603205100000|2020-10-20 14:45:00|12801.1|12799.9|12800.6|12799.4|12810.8|12809.6|12790.6|12789.4|591
1603205400000|2020-10-20 14:50:00|12800.8|12799.6|12807.1|12805.9|12811.6|12810.4|12798.8|12797.6|415
1603205700000|2020-10-20 14:55:00|12806.8|12805.6|12790.1|12788.9|12809.1|12807.9|12789.8|12788.6|400
1603206000000|2020-10-20 15:00:00|12789.8|12788.6|12772.8|12771.6|12796.8|12795.6|12765.3|12764.1|823
1603206300000|2020-10-20 15:05:00|12772.6|12771.4|12771.3|12770.1|12781.1|12779.9|12766.6|12765.4|511
1603206600000|2020-10-20 15:10:00|12771.1|12769.9|12760.8|12759.6|12777.8|12776.6|12759.8|12758.6|491
1603206900000|2020-10-20 15:15:00|12760.6|12759.4|12761.3|12760.1|12773.1|12771.9|12758.3|12757.1|510
1603207200000|2020-10-20 15:20:00|12761.6|12760.4|12757.8|12756.6|12768.6|12767.4|12751.8|12750.6|823
1603207500000|2020-10-20 15:25:00|12757.6|12756.4|12760.8|12759.6|12767.6|12766.4|12755.6|12754.4|870
1603207800000|2020-10-20 15:30:00|12761.2|12759.2|12739.5|12737.5|12761.2|12759.2|12736.5|12734.5|1665
1603208100000|2020-10-20 15:35:00|12739.2|12737.2|12736.7|12734.7|12741|12739|12732.2|12730.2|1231
1603208400000|2020-10-20 15:40:00|12737|12735|12741.2|12739.2|12742.2|12740.2|12730.7|12728.7|497
1603208700000|2020-10-20 15:45:00|12742|12740|12752.5|12750.5|12755|12753|12736.5|12734.5|571
1603209000000|2020-10-20 15:50:00|12752.2|12750.2|12753.7|12751.7|12755.7|12753.7|12749.2|12747.2|196
1603209300000|2020-10-20 15:55:00|12754|12752|12760|12758|12760.2|12758.2|12751.2|12749.2|250
1603209600000|2020-10-20 16:00:00|12759.7|12757.7|12762.2|12760.2|12766.2|12764.2|12757.7|12755.7|192
1603209900000|2020-10-20 16:05:00|12763.7|12761.7|12754|12752|12765.7|12763.7|12753|12751|254
1603210200000|2020-10-20 16:10:00|12754.2|12752.2|12756.2|12754.2|12759.2|12757.2|12754.2|12752.2|96
1603210500000|2020-10-20 16:15:00|12756.5|12754.5|12757.2|12755.2|12763.7|12761.7|12756.5|12754.5|118
1603210800000|2020-10-20 16:20:00|12757.5|12755.5|12755.2|12753.2|12758.7|12756.7|12751.2|12749.2|95
1603211100000|2020-10-20 16:25:00|12755.5|12753.5|12748|12746|12756.2|12754.2|12747.7|12745.7|89
1603211400000|2020-10-20 16:30:00|12747.7|12745.7|12783.5|12781.5|12784.5|12782.5|12747.5|12745.5|584
1603211700000|2020-10-20 16:35:00|12783.7|12781.7|12772.7|12770.7|12790.7|12788.7|12768|12766|462
1603212000000|2020-10-20 16:40:00|12773|12771|12777.2|12775.2|12781.7|12779.7|12773|12771|175
1603212300000|2020-10-20 16:45:00|12778.2|12776.2|12769.5|12767.5|12781.2|12779.2|12768.2|12766.2|168
1603212600000|2020-10-20 16:50:00|12769.2|12767.2|12768|12766|12773.5|12771.5|12766|12764|141
1603212900000|2020-10-20 16:55:00|12768.2|12766.2|12770.2|12768.2|12770.7|12768.7|12761.5|12759.5|170
1603213200000|2020-10-20 17:00:00|12770.5|12768.5|12772|12770|12775|12773|12767.5|12765.5|61
1603213500000|2020-10-20 17:05:00|12771.7|12769.7|12772|12770|12780|12778|12770.7|12768.7|152
1603213800000|2020-10-20 17:10:00|12772.2|12770.2|12785.2|12783.2|12786.2|12784.2|12771.2|12769.2|163
1603214100000|2020-10-20 17:15:00|12786|12784|12785.2|12783.2|12790.7|12788.7|12782.2|12780.2|188
1603214400000|2020-10-20 17:20:00|12785|12783|12796.2|12794.2|12798.7|12796.7|12782.2|12780.2|194
1603214700000|2020-10-20 17:25:00|12796.5|12794.5|12798|12796|12801.7|12799.7|12794.2|12792.2|189
1603215000000|2020-10-20 17:30:00|12798.7|12796.7|12798.2|12796.2|12801.7|12799.7|12797.5|12795.5|171
1603215300000|2020-10-20 17:35:00|12798|12796|12802.7|12800.7|12804.7|12802.7|12797.5|12795.5|195
1603215600000|2020-10-20 17:40:00|12802.5|12800.5|12797|12795|12805.7|12803.7|12796.7|12794.7|148
1603215900000|2020-10-20 17:45:00|12797.2|12795.2|12799.5|12797.5|12804.5|12802.5|12795.7|12793.7|153
1603216200000|2020-10-20 17:50:00|12799.2|12797.2|12790.7|12788.7|12799.2|12797.2|12790.5|12788.5|111
1603216500000|2020-10-20 17:55:00|12790.2|12788.2|12777.7|12775.7|12792.5|12790.5|12769.2|12767.2|345
1603216800000|2020-10-20 18:00:00|12778|12776|12779|12777|12785.2|12783.2|12777.7|12775.7|122
1603217100000|2020-10-20 18:05:00|12780|12778|12775|12773|12782|12780|12768.5|12766.5|285
1603217400000|2020-10-20 18:10:00|12775.2|12773.2|12779.7|12777.7|12782.7|12780.7|12774|12772|137
1603217700000|2020-10-20 18:15:00|12779.5|12777.5|12787.2|12785.2|12788.5|12786.5|12779.2|12777.2|117
1603218000000|2020-10-20 18:20:00|12786.5|12784.5|12779.2|12777.2|12788.5|12786.5|12777|12775|140
1603218300000|2020-10-20 18:25:00|12779|12777|12775.5|12773.5|12787|12785|12774.7|12772.7|99
1603218600000|2020-10-20 18:30:00|12776|12774|12779.2|12777.2|12783|12781|12775.2|12773.2|94
1603218900000|2020-10-20 18:35:00|12779.5|12777.5|12777|12775|12780|12778|12771.7|12769.7|80
1603219200000|2020-10-20 18:40:00|12776.7|12774.7|12777.2|12775.2|12782.7|12780.7|12771|12769|50
1603219500000|2020-10-20 18:45:00|12777.5|12775.5|12771|12769|12777.7|12775.7|12766.7|12764.7|95
1603219800000|2020-10-20 18:50:00|12770.7|12768.7|12767|12765|12771|12769|12764.7|12762.7|58
1603220100000|2020-10-20 18:55:00|12767.2|12765.2|12770|12768|12773.2|12771.2|12766.2|12764.2|71
1603220400000|2020-10-20 19:00:00|12770.2|12768.2|12777|12775|12778|12776|12768.5|12766.5|81
1603220700000|2020-10-20 19:05:00|12776.7|12774.7|12743|12741|12778|12776|12740.2|12738.2|335
1603221000000|2020-10-20 19:10:00|12743.2|12741.2|12735.2|12733.2|12744.2|12742.2|12727|12725|330
1603221300000|2020-10-20 19:15:00|12735|12733|12740|12738|12743|12741|12717.2|12715.2|385
1603221600000|2020-10-20 19:20:00|12740.2|12738.2|12752|12750|12753|12751|12735.2|12733.2|281
1603221900000|2020-10-20 19:25:00|12751.7|12749.7|12756|12754|12759.2|12757.2|12746.5|12744.5|209
1603222200000|2020-10-20 19:30:00|12755.7|12753.7|12749.5|12747.5|12756.7|12754.7|12746.2|12744.2|193
1603222500000|2020-10-20 19:35:00|12749.2|12747.2|12737|12735|12751.2|12749.2|12725.2|12723.2|235
1603222800000|2020-10-20 19:40:00|12737.2|12735.2|12760.5|12758.5|12763.2|12761.2|12737.2|12735.2|328
1603223100000|2020-10-20 19:45:00|12760.2|12758.2|12745.2|12743.2|12762|12760|12745|12743|205
1603223400000|2020-10-20 19:50:00|12744|12742|12749.7|12747.7|12757.7|12755.7|12737.7|12735.7|265
1603223700000|2020-10-20 19:55:00|12749.5|12747.5|12739.2|12737.2|12751.7|12749.7|12733.5|12731.5|271
1603224000000|2020-10-20 20:00:00|12737.9|12732.9|12737.7|12732.7|12741.8|12736.8|12718.4|12713.4|15
1603224300000|2020-10-20 20:05:00|12736.9|12731.9|12739.9|12734.9|12745.9|12740.9|12729.6|12724.6|0
1603224600000|2020-10-20 20:10:00|12740.8|12735.8|12738.2|12733.2|12757.3|12752.3|12737|12732|0
1603224900000|2020-10-20 20:15:00|12737.5|12732.5|12736.4|12731.4|12738.8|12733.8|12736.4|12731.4|0
1603225200000|2020-10-20 20:20:00|12736.9|12731.9|12737.1|12732.1|12737.6|12732.6|12735.5|12730.5|0
1603225500000|2020-10-20 20:25:00|12737.2|12732.2|12736.7|12731.7|12737.8|12732.8|12736.7|12731.7|0
1603225800000|2020-10-20 20:30:00|12738.4|12733.4|12735.1|12730.1|12751.1|12746.1|12723.4|12718.4|0
1603226100000|2020-10-20 20:35:00|12735.9|12730.9|12696.1|12691.1|12735.9|12730.9|12694.3|12689.3|0
1603226400000|2020-10-20 20:40:00|12696.9|12691.9|12714.9|12709.9|12714.9|12709.9|12693.7|12688.7|0
1603226700000|2020-10-20 20:45:00|12715|12710|12730.3|12725.3|12736.5|12731.5|12714.1|12709.1|0
1603227000000|2020-10-20 20:50:00|12729.5|12724.5|12729.5|12724.5|12737.3|12732.3|12728.4|12723.4|0
1603227300000|2020-10-20 20:55:00|12728.7|12723.7|12723.8|12718.8|12730.3|12725.3|12720.3|12715.3|0
1603227600000|2020-10-20 21:00:00|12724|12719|12724.2|12719.2|12727.2|12722.2|12722.9|12717.9|0
1603227900000|2020-10-20 21:05:00|12724.5|12719.5|12725.6|12720.6|12728.9|12723.9|12724.5|12719.5|0
1603228200000|2020-10-20 21:10:00|12725.7|12720.7|12726|12721|12727.2|12722.2|12725.6|12720.6|0
1603228500000|2020-10-20 21:15:00|12725.8|12720.8|12726.1|12721.1|12727|12722|12723.7|12718.7|0
1603228800000|2020-10-20 21:20:00|12726.8|12721.8|12728.3|12723.3|12730.4|12725.4|12726.6|12721.6|0
1603229100000|2020-10-20 21:25:00|12728.4|12723.4|12730|12725|12730|12725|12728.3|12723.3|0
1603229400000|2020-10-20 21:30:00|12730.2|12725.2|12731.6|12726.6|12732.7|12727.7|12729.9|12724.9|0
1603229700000|2020-10-20 21:35:00|12731.3|12726.3|12731.4|12726.4|12732|12727|12730.4|12725.4|0
1603230000000|2020-10-20 21:40:00|12731.1|12726.1|12732.9|12727.9|12733.3|12728.3|12731.1|12726.1|0
1603230300000|2020-10-20 21:45:00|12732.8|12727.8|12732.6|12727.6|12733|12728|12732.6|12727.6|0
1603230600000|2020-10-20 21:50:00|12733.2|12728.2|12736.7|12731.7|12736.7|12731.7|12732.6|12727.6|0
1603230900000|2020-10-20 21:55:00|12735.8|12730.8|12736.7|12731.7|12739.2|12734.2|12735.8|12730.8|0
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12761|12756|12767.1|12762.1|12743.5|12738.5|0
1603231500000|2020-10-20 22:05:00|12760.9|12755.9|12756|12751|12762.7|12757.7|12756|12751|0
1603231800000|2020-10-20 22:10:00|12756.8|12751.8|12760.7|12755.7|12761.5|12756.5|12756.8|12751.8|0
1603232100000|2020-10-20 22:15:00|12761.5|12756.5|12753.5|12748.5|12764.8|12759.8|12750.6|12745.6|0
1603232400000|2020-10-20 22:20:00|12754.4|12749.4|12749.5|12744.5|12755.8|12750.8|12747|12742|0
1603232700000|2020-10-20 22:25:00|12749.1|12744.1|12739.4|12734.4|12750.4|12745.4|12736.8|12731.8|0
1603233000000|2020-10-20 22:30:00|12740.2|12735.2|12740.7|12735.7|12745.6|12740.6|12738.9|12733.9|0
1603233300000|2020-10-20 22:35:00|12739.9|12734.9|12747.6|12742.6|12748.4|12743.4|12739.9|12734.9|0
1603233600000|2020-10-20 22:40:00|12747.1|12742.1|12748.3|12743.3|12749.2|12744.2|12743.3|12738.3|0
1603233900000|2020-10-20 22:45:00|12747.9|12742.9|12750.1|12745.1|12750.1|12745.1|12747.5|12742.5|0
1603234200000|2020-10-20 22:50:00|12749.7|12744.7|12735.1|12730.1|12749.7|12744.7|12729.3|12724.3|0
1603234500000|2020-10-20 22:55:00|12735.5|12730.5|12764.2|12759.2|12769|12764|12734.7|12729.7|0
1603234800000|2020-10-20 23:00:00|12765|12760|12774.9|12769.9|12781.5|12776.5|12758.4|12753.4|0
1603235100000|2020-10-20 23:05:00|12774.5|12769.5|12779.2|12774.2|12783.1|12778.1|12771.6|12766.6|0
1603235400000|2020-10-20 23:10:00|12779.7|12774.7|12776.9|12771.9|12782.7|12777.7|12775.2|12770.2|0
1603235700000|2020-10-20 23:15:00|12777.3|12772.3|12781.2|12776.2|12785.6|12780.6|12773.2|12768.2|0
1603236000000|2020-10-20 23:20:00|12780.4|12775.4|12776|12771|12780.4|12775.4|12774.4|12769.4|0
1603236300000|2020-10-20 23:25:00|12775.1|12770.1|12773.4|12768.4|12777.6|12772.6|12771.3|12766.3|0
1603236600000|2020-10-20 23:30:00|12772.6|12767.6|12773.8|12768.8|12773.8|12768.8|12768.4|12763.4|0
1603236900000|2020-10-20 23:35:00|12772.9|12767.9|12764.8|12759.8|12778.1|12773.1|12763.9|12758.9|0
1603237200000|2020-10-20 23:40:00|12765.7|12760.7|12770|12765|12770.9|12765.9|12764.8|12759.8|0
1603237500000|2020-10-20 23:45:00|12770.4|12765.4|12763.1|12758.1|12770.4|12765.4|12763|12758|0
1603237800000|2020-10-20 23:50:00|12763.5|12758.5|12767.8|12762.8|12768.6|12763.6|12761.4|12756.4|0
1603238100000|2020-10-20 23:55:00|12768.2|12763.2|12770.7|12765.7|12771.6|12766.6|12765.2|12760.2|0
1603238400000|2020-10-21 00:00:00|12770.8|12765.8|12770.7|12765.7|12772.5|12767.5|12767.4|12762.4|0
1603238700000|2020-10-21 00:05:00|12769.9|12764.9|12765.9|12760.9|12770.7|12765.7|12764.1|12759.1|0
1603239000000|2020-10-21 00:10:00|12766.3|12761.3|12769|12764|12770.3|12765.3|12763.2|12758.2|0
1603239300000|2020-10-21 00:15:00|12769.4|12764.4|12784.5|12780.5|12792|12788|12759.7|12755.7|162
1603239600000|2020-10-21 00:20:00|12784.7|12780.7|12793.5|12789.5|12794.5|12790.5|12784.7|12780.7|92
1603239900000|2020-10-21 00:25:00|12794.7|12790.7|12787.2|12783.2|12794.7|12790.7|12782.2|12778.2|30
1603240200000|2020-10-21 00:30:00|12786.7|12782.7|12783.7|12779.7|12789.5|12785.5|12777.5|12773.5|51
1603240500000|2020-10-21 00:35:00|12783.5|12779.5|12776.5|12772.5|12783.5|12779.5|12774.7|12770.7|18
1603240800000|2020-10-21 00:40:00|12776.2|12772.2|12775|12771|12777.2|12773.2|12770.5|12766.5|19
1603241100000|2020-10-21 00:45:00|12775.2|12771.2|12762.2|12758.2|12775.5|12771.5|12759.5|12755.5|31
1603241400000|2020-10-21 00:50:00|12762.5|12758.5|12767.5|12763.5|12768.5|12764.5|12762.2|12758.2|47
1603241700000|2020-10-21 00:55:00|12767.7|12763.7|12756.5|12752.5|12775|12771|12755.5|12751.5|85
1603242000000|2020-10-21 01:00:00|12757|12753|12759.7|12755.7|12766.7|12762.7|12756.5|12752.5|9
1603242300000|2020-10-21 01:05:00|12759.5|12755.5|12757.5|12753.5|12765.5|12761.5|12757|12753|8
1603242600000|2020-10-21 01:10:00|12757.2|12753.2|12762.2|12758.2|12762.5|12758.5|12757.2|12753.2|0
1603242900000|2020-10-21 01:15:00|12762.5|12758.5|12765.2|12761.2|12771.5|12767.5|12762.5|12758.5|24
1603243200000|2020-10-21 01:20:00|12765.5|12761.5|12758.5|12754.5|12767.7|12763.7|12758.2|12754.2|16
1603243500000|2020-10-21 01:25:00|12758|12754|12764.5|12760.5|12764.5|12760.5|12757|12753|14
1603243800000|2020-10-21 01:30:00|12764.7|12760.7|12754.5|12750.5|12767|12763|12741|12737|36
1603244100000|2020-10-21 01:35:00|12753|12749|12757.7|12753.7|12759.7|12755.7|12749.7|12745.7|14
1603244400000|2020-10-21 01:40:00|12757.5|12753.5|12765.2|12761.2|12768.7|12764.7|12757.2|12753.2|13
1603244700000|2020-10-21 01:45:00|12765|12761|12771.2|12767.2|12773.2|12769.2|12765|12761|24
1603245000000|2020-10-21 01:50:00|12771.5|12767.5|12768.2|12764.2|12777.2|12773.2|12768.2|12764.2|23
1603245300000|2020-10-21 01:55:00|12766.5|12762.5|12768|12764|12768|12764|12764.2|12760.2|18
1603245600000|2020-10-21 02:00:00|12768.2|12764.2|12779|12775|12779.2|12775.2|12768.2|12764.2|14
1603245900000|2020-10-21 02:05:00|12778.7|12774.7|12782|12778|12782|12778|12776.2|12772.2|32
1603246200000|2020-10-21 02:10:00|12782.2|12778.2|12785.2|12781.2|12790.5|12786.5|12779.5|12775.5|99
1603246500000|2020-10-21 02:15:00|12785|12781|12777.5|12773.5|12789.7|12785.7|12777.5|12773.5|66
1603246800000|2020-10-21 02:20:00|12777.2|12773.2|12783|12779|12783|12779|12773.7|12769.7|29
1603247100000|2020-10-21 02:25:00|12783.2|12779.2|12782.5|12778.5|12790.2|12786.2|12781.5|12777.5|24
1603247400000|2020-10-21 02:30:00|12782.7|12778.7|12778.7|12774.7|12785.5|12781.5|12778.5|12774.5|15
1603247700000|2020-10-21 02:35:00|12778.5|12774.5|12775.2|12771.2|12778.7|12774.7|12770.7|12766.7|16
1603248000000|2020-10-21 02:40:00|12775|12771|12784.2|12780.2|12790.2|12786.2|12774.2|12770.2|13
1603248300000|2020-10-21 02:45:00|12784|12780|12798.2|12794.2|12800.7|12796.7|12783|12779|38
1603248600000|2020-10-21 02:50:00|12798.5|12794.5|12800|12796|12801.5|12797.5|12794.2|12790.2|25
1603248900000|2020-10-21 02:55:00|12799|12795|12783.2|12779.2|12799.2|12795.2|12782.2|12778.2|28
1603249200000|2020-10-21 03:00:00|12783.5|12779.5|12788|12784|12790.5|12786.5|12780.7|12776.7|19
1603249500000|2020-10-21 03:05:00|12787.7|12783.7|12792.7|12788.7|12794|12790|12783.7|12779.7|36
1603249800000|2020-10-21 03:10:00|12794|12790|12791|12787|12796.2|12792.2|12789.2|12785.2|10
1603250100000|2020-10-21 03:15:00|12791.2|12787.2|12789.2|12785.2|12792.7|12788.7|12787.7|12783.7|7
1603250400000|2020-10-21 03:20:00|12788.5|12784.5|12793.7|12789.7|12795.5|12791.5|12787|12783|4
1603250700000|2020-10-21 03:25:00|12794|12790|12793.7|12789.7|12797|12793|12791.5|12787.5|4
1603251000000|2020-10-21 03:30:00|12793.5|12789.5|12790.5|12786.5|12795.7|12791.7|12789.5|12785.5|7
1603251300000|2020-10-21 03:35:00|12790.7|12786.7|12786.7|12782.7|12790.7|12786.7|12786.7|12782.7|4
1603251600000|2020-10-21 03:40:00|12788.2|12784.2|12791.5|12787.5|12794.7|12790.7|12787.5|12783.5|8
1603251900000|2020-10-21 03:45:00|12791.7|12787.7|12804.7|12800.7|12806.5|12802.5|12791.2|12787.2|30
1603252200000|2020-10-21 03:50:00|12804.2|12800.2|12798|12794|12804.2|12800.2|12797.7|12793.7|18
1603252500000|2020-10-21 03:55:00|12797.7|12793.7|12792.7|12788.7|12798|12794|12792|12788|8
1603252800000|2020-10-21 04:00:00|12793|12789|12793.7|12789.7|12798.2|12794.2|12791.2|12787.2|14
1603253100000|2020-10-21 04:05:00|12794|12790|12794|12790|12795.2|12791.2|12792.7|12788.7|8
1603253400000|2020-10-21 04:10:00|12794.2|12790.2|12791.5|12787.5|12794.7|12790.7|12791.5|12787.5|3
1603253700000|2020-10-21 04:15:00|12791.7|12787.7|12793.5|12789.5|12793.7|12789.7|12791.7|12787.7|2
1603254000000|2020-10-21 04:20:00|12793.2|12789.2|12796.7|12792.7|12798|12794|12790.7|12786.7|8
1603254300000|2020-10-21 04:25:00|12797|12793|12800.2|12796.2|12802|12798|12797|12793|8
1603254600000|2020-10-21 04:30:00|12800|12796|12805|12801|12806.2|12802.2|12798.7|12794.7|33
1603254900000|2020-10-21 04:35:00|12805.5|12801.5|12805|12801|12808.5|12804.5|12802.2|12798.2|19
1603255200000|2020-10-21 04:40:00|12804.7|12800.7|12803|12799|12806.2|12802.2|12802.7|12798.7|3
1603255500000|2020-10-21 04:45:00|12803.2|12799.2|12803|12799|12804.7|12800.7|12801.5|12797.5|12
1603255800000|2020-10-21 04:50:00|12802.7|12798.7|12803.2|12799.2|12803.5|12799.5|12800.2|12796.2|21
1603256100000|2020-10-21 04:55:00|12803|12799|12804.5|12800.5|12804.7|12800.7|12800.7|12796.7|49
1603256400000|2020-10-21 05:00:00|12805|12801|12800|12796|12809|12805|12798.5|12794.5|34
1603256700000|2020-10-21 05:05:00|12800.7|12796.7|12793.7|12789.7|12806.5|12802.5|12793.7|12789.7|37
1603257000000|2020-10-21 05:10:00|12793.5|12789.5|12796.2|12792.2|12796.7|12792.7|12791.2|12787.2|25
1603257300000|2020-10-21 05:15:00|12796.7|12792.7|12790|12786|12797.5|12793.5|12788|12784|67
1603257600000|2020-10-21 05:20:00|12789.2|12785.2|12785.5|12781.5|12790.5|12786.5|12785|12781|32
1603257900000|2020-10-21 05:25:00|12785.7|12781.7|12785.2|12781.2|12787.2|12783.2|12782.2|12778.2|31
1603258200000|2020-10-21 05:30:00|12785.5|12781.5|12787.7|12783.7|12790.5|12786.5|12784|12780|38
1603258500000|2020-10-21 05:35:00|12787.5|12783.5|12785.2|12781.2|12787.5|12783.5|12780|12776|47
1603258800000|2020-10-21 05:40:00|12785.5|12781.5|12794.2|12790.2|12795.5|12791.5|12784.7|12780.7|83
1603259100000|2020-10-21 05:45:00|12793.5|12789.5|12786|12782|12793.5|12789.5|12786|12782|22
1603259400000|2020-10-21 05:50:00|12785.7|12781.7|12788.2|12784.2|12788.5|12784.5|12781.5|12777.5|36
1603259700000|2020-10-21 05:55:00|12788|12784|12788.7|12784.7|12793|12789|12787|12783|46
1603260000000|2020-10-21 06:00:00|12787.7|12785.7|12772.5|12770.5|12787.7|12785.7|12766|12764|315
1603260300000|2020-10-21 06:05:00|12772.7|12770.7|12774|12772|12774.5|12772.5|12765.5|12763.5|209
1603260600000|2020-10-21 06:10:00|12774.2|12772.2|12791.7|12789.7|12792|12790|12772.5|12770.5|258
1603260900000|2020-10-21 06:15:00|12791.5|12789.5|12797.2|12795.2|12798.5|12796.5|12787|12785|203
1603261200000|2020-10-21 06:20:00|12797.5|12795.5|12796|12794|12800|12798|12789.7|12787.7|249
1603261500000|2020-10-21 06:25:00|12795.7|12793.7|12800.7|12798.7|12800.7|12798.7|12793|12791|261
1603261800000|2020-10-21 06:30:00|12800.5|12798.5|12798.2|12796.2|12801.7|12799.7|12795.5|12793.5|134
1603262100000|2020-10-21 06:35:00|12798.5|12796.5|12803.7|12801.7|12804.2|12802.2|12797.5|12795.5|123
1603262400000|2020-10-21 06:40:00|12804|12802|12811.7|12809.7|12821|12819|12801.5|12799.5|441
1603262700000|2020-10-21 06:45:00|12812|12810|12801.2|12799.2|12813|12811|12799.2|12797.2|279
1603263000000|2020-10-21 06:50:00|12801|12799|12803.5|12801.5|12805.2|12803.2|12797.2|12795.2|212
1603263300000|2020-10-21 06:55:00|12803.7|12801.7|12796|12794|12812.5|12810.5|12788.7|12786.7|554
1603263600000|2020-10-21 07:00:00|12795.6|12794.4|12743.3|12742.1|12795.6|12794.4|12738.8|12737.6|2963
1603263900000|2020-10-21 07:05:00|12743.6|12742.4|12735.8|12734.6|12755.3|12754.1|12733.3|12732.1|1535
1603264200000|2020-10-21 07:10:00|12735.6|12734.4|12709.6|12708.4|12736.8|12735.6|12696.3|12695.1|2751
1603264500000|2020-10-21 07:15:00|12709.3|12708.1|12698.8|12697.6|12709.6|12708.4|12682.8|12681.6|1694
1603264800000|2020-10-21 07:20:00|12697.8|12696.6|12674.6|12673.4|12698.8|12697.6|12666.1|12664.9|1658
1603265100000|2020-10-21 07:25:00|12675.3|12674.1|12682.1|12680.9|12684.3|12683.1|12661.8|12660.6|1175
1603265400000|2020-10-21 07:30:00|12682.3|12681.1|12708.3|12707.1|12709.8|12708.6|12665.3|12664.1|1617
1603265700000|2020-10-21 07:35:00|12708.1|12706.9|12707.3|12706.1|12713.1|12711.9|12697.3|12696.1|896
1603266000000|2020-10-21 07:40:00|12707.1|12705.9|12671.1|12669.9|12707.1|12705.9|12662.6|12661.4|1201
1603266300000|2020-10-21 07:45:00|12670.9|12669.7|12647.6|12646.4|12671.1|12669.9|12630.6|12629.4|2017
1603266600000|2020-10-21 07:50:00|12647.9|12646.7|12653.6|12652.4|12653.9|12652.7|12630.9|12629.7|1163
1603266900000|2020-10-21 07:55:00|12653.9|12652.7|12656.1|12654.9|12669.9|12668.7|12648.6|12647.4|883
1603267200000|2020-10-21 08:00:00|12656.4|12655.2|12648.1|12646.9|12669.1|12667.9|12641.1|12639.9|1077
1603267500000|2020-10-21 08:05:00|12647.9|12646.7|12629.4|12628.2|12648.1|12646.9|12620.1|12618.9|1174
1603267800000|2020-10-21 08:10:00|12628.6|12627.4|12639.4|12638.2|12644.1|12642.9|12618.6|12617.4|1014
1603268100000|2020-10-21 08:15:00|12639.6|12638.4|12626.1|12624.9|12640.9|12639.7|12623.1|12621.9|580
1603268400000|2020-10-21 08:20:00|12625.9|12624.7|12606.1|12604.9|12631.1|12629.9|12598.1|12596.9|1606
1603268700000|2020-10-21 08:25:00|12606.4|12605.2|12616.6|12615.4|12618.6|12617.4|12602.1|12600.9|969
1603269000000|2020-10-21 08:30:00|12616.9|12615.7|12619.1|12617.9|12620.9|12619.7|12604.4|12603.2|788
1603269300000|2020-10-21 08:35:00|12619.4|12618.2|12617.1|12615.9|12620.9|12619.7|12609.9|12608.7|538
1603269600000|2020-10-21 08:40:00|12616.9|12615.7|12586.4|12585.2|12617.4|12616.2|12584.6|12583.4|1385
1603269900000|2020-10-21 08:45:00|12586.1|12584.9|12597.9|12596.7|12597.9|12596.7|12579.6|12578.4|815
1603270200000|2020-10-21 08:50:00|12598.1|12596.9|12578.1|12576.9|12598.1|12596.9|12576.4|12575.2|728
1603270500000|2020-10-21 08:55:00|12577.9|12576.7|12558.6|12557.4|12579.4|12578.2|12556.4|12555.2|1122
1603270800000|2020-10-21 09:00:00|12558.4|12557.2|12568.6|12567.4|12575.4|12574.2|12549.1|12547.9|1239
1603271100000|2020-10-21 09:05:00|12568.9|12567.7|12577.1|12575.9|12577.1|12575.9|12564.6|12563.4|560
1603271400000|2020-10-21 09:10:00|12576.6|12575.4|12579.4|12578.2|12585.6|12584.4|12567.1|12565.9|606
1603271700000|2020-10-21 09:15:00|12579.1|12577.9|12594.6|12593.4|12598.1|12596.9|12571.9|12570.7|819
1603272000000|2020-10-21 09:20:00|12594.9|12593.7|12609.6|12608.4|12612.4|12611.2|12590.4|12589.2|835
1603272300000|2020-10-21 09:25:00|12609.9|12608.7|12617.1|12615.9|12623.1|12621.9|12609.9|12608.7|784
1603272600000|2020-10-21 09:30:00|12616.9|12615.7|12609.1|12607.9|12619.9|12618.7|12607.9|12606.7|493
1603272900000|2020-10-21 09:35:00|12609.4|12608.2|12635.1|12633.9|12635.1|12633.9|12606.6|12605.4|719
1603273200000|2020-10-21 09:40:00|12634.9|12633.7|12660.1|12658.9|12665.9|12664.7|12634.9|12633.7|1275
1603273500000|2020-10-21 09:45:00|12660.4|12659.2|12647.4|12646.2|12664.9|12663.7|12646.1|12644.9|766
1603273800000|2020-10-21 09:50:00|12647.1|12645.9|12648.1|12646.9|12660.6|12659.4|12644.4|12643.2|617
1603274100000|2020-10-21 09:55:00|12647.9|12646.7|12651.9|12650.7|12652.1|12650.9|12643.1|12641.9|376
1603274400000|2020-10-21 10:00:00|12651.6|12650.4|12648.1|12646.9|12660.6|12659.4|12643.1|12641.9|623
1603274700000|2020-10-21 10:05:00|12648.4|12647.2|12628.1|12626.9|12648.6|12647.4|12627.1|12625.9|623
1603275000000|2020-10-21 10:10:00|12628.4|12627.2|12635.1|12633.9|12643.6|12642.4|12628.1|12626.9|355
1603275300000|2020-10-21 10:15:00|12634.9|12633.7|12633.4|12632.2|12641.1|12639.9|12631.9|12630.7|254
1603275600000|2020-10-21 10:20:00|12633.6|12632.4|12648.6|12647.4|12654.1|12652.9|12633.6|12632.4|279
1603275900000|2020-10-21 10:25:00|12649.1|12647.9|12648.1|12646.9|12651.6|12650.4|12642.9|12641.7|223
1603276200000|2020-10-21 10:30:00|12647.9|12646.7|12641.1|12639.9|12651.9|12650.7|12636.6|12635.4|280
1603276500000|2020-10-21 10:35:00|12641.4|12640.2|12660.6|12659.4|12662.1|12660.9|12641.1|12639.9|335
1603276800000|2020-10-21 10:40:00|12660.4|12659.2|12641.9|12640.7|12663.6|12662.4|12640.9|12639.7|533
1603277100000|2020-10-21 10:45:00|12641.6|12640.4|12674.6|12673.4|12675.9|12674.7|12641.6|12640.4|677
1603277400000|2020-10-21 10:50:00|12674.9|12673.7|12667.9|12666.7|12683.4|12682.2|12663.6|12662.4|620
1603277700000|2020-10-21 10:55:00|12668.1|12666.9|12655.4|12654.2|12671.1|12669.9|12654.9|12653.7|538
1603278000000|2020-10-21 11:00:00|12654.9|12653.7|12638.4|12637.2|12657.6|12656.4|12636.1|12634.9|594
1603278300000|2020-10-21 11:05:00|12637.9|12636.7|12627.1|12625.9|12643.6|12642.4|12623.6|12622.4|572
1603278600000|2020-10-21 11:10:00|12627.4|12626.2|12631.1|12629.9|12636.6|12635.4|12627.1|12625.9|253
1603278900000|2020-10-21 11:15:00|12631.6|12630.4|12634.1|12632.9|12634.4|12633.2|12623.1|12621.9|341
1603279200000|2020-10-21 11:20:00|12633.9|12632.7|12620.1|12618.9|12636.4|12635.2|12619.6|12618.4|425
1603279500000|2020-10-21 11:25:00|12620.4|12619.2|12614.6|12613.4|12621.9|12620.7|12609.1|12607.9|510
1603279800000|2020-10-21 11:30:00|12614.9|12613.7|12620.4|12619.2|12620.9|12619.7|12609.9|12608.7|391
1603280100000|2020-10-21 11:35:00|12620.1|12618.9|12620.1|12618.9|12625.6|12624.4|12615.1|12613.9|294
1603280400000|2020-10-21 11:40:00|12621.1|12619.9|12616.6|12615.4|12629.4|12628.2|12615.6|12614.4|405
1603280700000|2020-10-21 11:45:00|12616.4|12615.2|12622.1|12620.9|12625.6|12624.4|12612.1|12610.9|244
1603281000000|2020-10-21 11:50:00|12622.4|12621.2|12624.1|12622.9|12631.1|12629.9|12617.9|12616.7|271
1603281300000|2020-10-21 11:55:00|12623.9|12622.7|12618.4|12617.2|12626.6|12625.4|12615.4|12614.2|292
1603281600000|2020-10-21 12:00:00|12618.9|12617.7|12615.1|12613.9|12624.6|12623.4|12612.6|12611.4|329
1603281900000|2020-10-21 12:05:00|12615.4|12614.2|12618.6|12617.4|12619.1|12617.9|12604.1|12602.9|445
1603282200000|2020-10-21 12:10:00|12618.9|12617.7|12613.6|12612.4|12620.1|12618.9|12606.6|12605.4|201
1603282500000|2020-10-21 12:15:00|12613.4|12612.2|12629.9|12628.7|12629.9|12628.7|12612.6|12611.4|365
1603282800000|2020-10-21 12:20:00|12629.6|12628.4|12620.6|12619.4|12639.9|12638.7|12619.6|12618.4|496
1603283100000|2020-10-21 12:25:00|12620.9|12619.7|12630.9|12629.7|12633.1|12631.9|12618.6|12617.4|422
1603283400000|2020-10-21 12:30:00|12630.6|12629.4|12635.1|12633.9|12640.6|12639.4|12626.6|12625.4|338
1603283700000|2020-10-21 12:35:00|12634.9|12633.7|12653.1|12651.9|12656.1|12654.9|12632.1|12630.9|579
1603284000000|2020-10-21 12:40:00|12652.9|12651.7|12644.1|12642.9|12655.9|12654.7|12644.1|12642.9|351
1603284300000|2020-10-21 12:45:00|12644.4|12643.2|12636.1|12634.9|12645.9|12644.7|12635.6|12634.4|285
1603284600000|2020-10-21 12:50:00|12635.9|12634.7|12642.6|12641.4|12648.6|12647.4|12635.1|12633.9|276
1603284900000|2020-10-21 12:55:00|12642.4|12641.2|12627.1|12625.9|12644.1|12642.9|12626.6|12625.4|270
1603285200000|2020-10-21 13:00:00|12627.6|12626.4|12627.6|12626.4|12631.6|12630.4|12619.9|12618.7|338
1603285500000|2020-10-21 13:05:00|12627.4|12626.2|12627.6|12626.4|12631.1|12629.9|12623.9|12622.7|203
1603285800000|2020-10-21 13:10:00|12627.9|12626.7|12628.1|12626.9|12632.4|12631.2|12626.1|12624.9|181
1603286100000|2020-10-21 13:15:00|12627.9|12626.7|12624.1|12622.9|12632.6|12631.4|12623.9|12622.7|271
1603286400000|2020-10-21 13:20:00|12623.9|12622.7|12616.1|12614.9|12625.1|12623.9|12616.1|12614.9|275
1603286700000|2020-10-21 13:25:00|12615.9|12614.7|12619.6|12618.4|12622.6|12621.4|12614.9|12613.7|264
1603287000000|2020-10-21 13:30:00|12620.6|12619.4|12628.6|12627.4|12631.1|12629.9|12612.9|12611.7|750
1603287300000|2020-10-21 13:35:00|12628.9|12627.7|12631.1|12629.9|12632.1|12630.9|12619.4|12618.2|484
1603287600000|2020-10-21 13:40:00|12631.4|12630.2|12659.6|12658.4|12665.1|12663.9|12631.4|12630.2|978
1603287900000|2020-10-21 13:45:00|12659.1|12657.9|12652.6|12651.4|12662.1|12660.9|12650.4|12649.2|739
1603288200000|2020-10-21 13:50:00|12652.4|12651.2|12659.1|12657.9|12663.9|12662.7|12649.6|12648.4|617
1603288500000|2020-10-21 13:55:00|12659.4|12658.2|12670.6|12669.4|12676.6|12675.4|12648.6|12647.4|1123
1603288800000|2020-10-21 14:00:00|12670.1|12668.9|12665.1|12663.9|12671.6|12670.4|12657.1|12655.9|862
1603289100000|2020-10-21 14:05:00|12665.4|12664.2|12671.1|12669.9|12673.9|12672.7|12659.1|12657.9|772
1603289400000|2020-10-21 14:10:00|12670.9|12669.7|12668.6|12667.4|12673.6|12672.4|12657.9|12656.7|621
1603289700000|2020-10-21 14:15:00|12668.4|12667.2|12659.1|12657.9|12673.9|12672.7|12651.4|12650.2|489
1603290000000|2020-10-21 14:20:00|12659.4|12658.2|12656.6|12655.4|12668.1|12666.9|12655.6|12654.4|412
1603290300000|2020-10-21 14:25:00|12656.4|12655.2|12650.1|12648.9|12664.9|12663.7|12643.6|12642.4|592
1603290600000|2020-10-21 14:30:00|12649.9|12648.7|12644.1|12642.9|12654.6|12653.4|12640.4|12639.2|483
1603290900000|2020-10-21 14:35:00|12644.4|12643.2|12651.1|12649.9|12651.9|12650.7|12637.6|12636.4|359
1603291200000|2020-10-21 14:40:00|12651.4|12650.2|12655|12653.8|12661.1|12659.9|12649.6|12648.4|386
1603291500000|2020-10-21 14:45:00|12654.8|12653.6|12625.8|12624.6|12654.8|12653.6|12625.5|12624.3|624
1603291800000|2020-10-21 14:50:00|12624.8|12623.6|12609|12607.8|12627.5|12626.3|12606.5|12605.3|830
1603292100000|2020-10-21 14:55:00|12609.5|12608.3|12608.5|12607.3|12619|12617.8|12601.8|12600.6|631
1603292400000|2020-10-21 15:00:00|12608|12606.8|12598.3|12597.1|12609.5|12608.3|12596|12594.8|625
1603292700000|2020-10-21 15:05:00|12597.5|12596.3|12596|12594.8|12601|12599.8|12592.3|12591.1|524
1603293000000|2020-10-21 15:10:00|12595.8|12594.6|12572.5|12571.3|12596|12594.8|12571|12569.8|1103
1603293300000|2020-10-21 15:15:00|12572.3|12571.1|12568.3|12567.1|12572.8|12571.6|12552|12550.8|1226
1603293600000|2020-10-21 15:20:00|12567.8|12566.6|12551.8|12550.6|12567.8|12566.6|12542.5|12541.3|1201
1603293900000|2020-10-21 15:25:00|12551.5|12550.3|12556.8|12555.6|12561.3|12560.1|12543.5|12542.3|1922
1603294200000|2020-10-21 15:30:00|12556.5|12555.3|12556.4|12554.4|12572.4|12570.4|12546.7|12544.7|2154
1603294500000|2020-10-21 15:35:00|12556.7|12554.7|12565.4|12563.4|12568.4|12566.4|12556.4|12554.4|1072
1603294800000|2020-10-21 15:40:00|12565.7|12563.7|12564.9|12562.9|12568.9|12566.9|12558.2|12556.2|470
1603295100000|2020-10-21 15:45:00|12564.7|12562.7|12575.9|12573.9|12576.7|12574.7|12562.2|12560.2|386
1603295400000|2020-10-21 15:50:00|12575.7|12573.7|12569.9|12567.9|12576.9|12574.9|12568.2|12566.2|326
1603295700000|2020-10-21 15:55:00|12570.2|12568.2|12547.9|12545.9|12571.7|12569.7|12541.4|12539.4|620
1603296000000|2020-10-21 16:00:00|12547.7|12545.7|12559.4|12557.4|12563.7|12561.7|12546.7|12544.7|366
1603296300000|2020-10-21 16:05:00|12559.2|12557.2|12566.2|12564.2|12566.9|12564.9|12550.9|12548.9|198
1603296600000|2020-10-21 16:10:00|12565.9|12563.9|12564.9|12562.9|12566.2|12564.2|12551.2|12549.2|348
1603296900000|2020-10-21 16:15:00|12564.7|12562.7|12560.2|12558.2|12568.2|12566.2|12560.2|12558.2|254
1603297200000|2020-10-21 16:20:00|12559.4|12557.4|12595.7|12593.7|12609.7|12607.7|12558.2|12556.2|1324
1603297500000|2020-10-21 16:25:00|12595.9|12593.9|12573.4|12571.4|12598.4|12596.4|12570.9|12568.9|577
1603297800000|2020-10-21 16:30:00|12573.2|12571.2|12554.4|12552.4|12578.2|12576.2|12550.4|12548.4|381
1603298100000|2020-10-21 16:35:00|12554.2|12552.2|12558.9|12556.9|12561.2|12559.2|12548.7|12546.7|362
1603298400000|2020-10-21 16:40:00|12559.2|12557.2|12562.2|12560.2|12563.4|12561.4|12553.4|12551.4|340
1603298700000|2020-10-21 16:45:00|12562.4|12560.4|12549.2|12547.2|12563.9|12561.9|12545.2|12543.2|395
1603299000000|2020-10-21 16:50:00|12549.4|12547.4|12549.9|12547.9|12559.2|12557.2|12545.2|12543.2|257
1603299300000|2020-10-21 16:55:00|12549.7|12547.7|12552.7|12550.7|12558.7|12556.7|12546.2|12544.2|242
1603299600000|2020-10-21 17:00:00|12552.4|12550.4|12562.4|12560.4|12562.9|12560.9|12549.2|12547.2|209
1603299900000|2020-10-21 17:05:00|12562.7|12560.7|12560.9|12558.9|12563.7|12561.7|12555.4|12553.4|246
1603300200000|2020-10-21 17:10:00|12560.7|12558.7|12565.9|12563.9|12565.9|12563.9|12557.9|12555.9|150
1603300500000|2020-10-21 17:15:00|12565.7|12563.7|12569.7|12567.7|12574.2|12572.2|12564.9|12562.9|170
1603300800000|2020-10-21 17:20:00|12569.4|12567.4|12567.9|12565.9|12570.9|12568.9|12561.7|12559.7|189
1603301100000|2020-10-21 17:25:00|12567.7|12565.7|12569.7|12567.7|12571.4|12569.4|12563.4|12561.4|193
1603301400000|2020-10-21 17:30:00|12569.9|12567.9|12574.2|12572.2|12575.9|12573.9|12568.9|12566.9|70
1603301700000|2020-10-21 17:35:00|12574.4|12572.4|12554.7|12552.7|12575.4|12573.4|12554.2|12552.2|196
1603302000000|2020-10-21 17:40:00|12554.9|12552.9|12561.4|12559.4|12561.4|12559.4|12553.9|12551.9|146
1603302300000|2020-10-21 17:45:00|12561.2|12559.2|12569.4|12567.4|12569.7|12567.7|12559.2|12557.2|111
1603302600000|2020-10-21 17:50:00|12569.7|12567.7|12571.4|12569.4|12580.4|12578.4|12569.7|12567.7|209
1603302900000|2020-10-21 17:55:00|12571.2|12569.2|12562.4|12560.4|12572.9|12570.9|12558.2|12556.2|138
1603303200000|2020-10-21 18:00:00|12562.9|12560.9|12569.2|12567.2|12575.2|12573.2|12559.4|12557.4|135
1603303500000|2020-10-21 18:05:00|12568.9|12566.9|12573.7|12571.7|12575.2|12573.2|12565.9|12563.9|83
1603303800000|2020-10-21 18:10:00|12573.9|12571.9|12579.9|12577.9|12582.2|12580.2|12571.2|12569.2|139
1603304100000|2020-10-21 18:15:00|12580.2|12578.2|12576.9|12574.9|12584.2|12582.2|12574.4|12572.4|71
1603304400000|2020-10-21 18:20:00|12576.4|12574.4|12577.9|12575.9|12580.2|12578.2|12571.4|12569.4|52
1603304700000|2020-10-21 18:25:00|12578.2|12576.2|12586.7|12584.7|12593.4|12591.4|12577.4|12575.4|130
1603305000000|2020-10-21 18:30:00|12587.2|12585.2|12590.4|12588.4|12595.2|12593.2|12583.2|12581.2|98
1603305300000|2020-10-21 18:35:00|12590.2|12588.2|12589.7|12587.7|12593.4|12591.4|12587.7|12585.7|60
1603305600000|2020-10-21 18:40:00|12589.9|12587.9|12599.2|12597.2|12599.7|12597.7|12589.9|12587.9|107
1603305900000|2020-10-21 18:45:00|12599.9|12597.9|12600.7|12598.7|12606.2|12604.2|12599.2|12597.2|159
1603306200000|2020-10-21 18:50:00|12600.9|12598.9|12595.7|12593.7|12601.7|12599.7|12594.4|12592.4|154
1603306500000|2020-10-21 18:55:00|12595.4|12593.4|12597.9|12595.9|12602.2|12600.2|12592.9|12590.9|163
1603306800000|2020-10-21 19:00:00|12598.2|12596.2|12585.4|12583.4|12603.4|12601.4|12584.2|12582.2|152
1603307100000|2020-10-21 19:05:00|12585.2|12583.2|12578.9|12576.9|12588.2|12586.2|12575.2|12573.2|170
1603307400000|2020-10-21 19:10:00|12578.7|12576.7|12579.7|12577.7|12583.7|12581.7|12577.2|12575.2|97
1603307700000|2020-10-21 19:15:00|12579.9|12577.9|12575.7|12573.7|12582.4|12580.4|12572.7|12570.7|49
1603308000000|2020-10-21 19:20:00|12575.4|12573.4|12587.2|12585.2|12588.7|12586.7|12575.4|12573.4|135
1603308300000|2020-10-21 19:25:00|12586.4|12584.4|12588.4|12586.4|12592.9|12590.9|12582.9|12580.9|77
1603308600000|2020-10-21 19:30:00|12588.7|12586.7|12575.4|12573.4|12592.2|12590.2|12570.9|12568.9|134
1603308900000|2020-10-21 19:35:00|12575.7|12573.7|12569.9|12567.9|12583.2|12581.2|12565.2|12563.2|198
1603309200000|2020-10-21 19:40:00|12569.7|12567.7|12554.9|12552.9|12570.4|12568.4|12554.7|12552.7|140
1603309500000|2020-10-21 19:45:00|12555.2|12553.2|12548.9|12546.9|12556.4|12554.4|12547.2|12545.2|233
1603309800000|2020-10-21 19:50:00|12548.7|12546.7|12554.4|12552.4|12556.9|12554.9|12544.7|12542.7|250
1603310100000|2020-10-21 19:55:00|12554.9|12552.9|12536.9|12534.9|12558.9|12556.9|12535.9|12533.9|282
1603310400000|2020-10-21 20:00:00|12541.3|12536.3|12554.8|12549.8|12560.8|12555.8|12538.8|12533.8|21
1603310700000|2020-10-21 20:05:00|12555.6|12550.6|12568.7|12563.7|12575|12570|12551|12546|0
1603311000000|2020-10-21 20:10:00|12569.1|12564.1|12558.3|12553.3|12572|12567|12551.1|12546.1|0
1603311300000|2020-10-21 20:15:00|12558.4|12553.4|12557.4|12552.4|12560.9|12555.9|12557|12552|0
1603311600000|2020-10-21 20:20:00|12557.6|12552.6|12558.3|12553.3|12558.3|12553.3|12555.9|12550.9|0
1603311900000|2020-10-21 20:25:00|12557.3|12552.3|12553.3|12548.3|12557.6|12552.6|12553.3|12548.3|0
1603312200000|2020-10-21 20:30:00|12556.2|12551.2|12562.4|12557.4|12563.2|12558.2|12552.1|12547.1|0
1603312500000|2020-10-21 20:35:00|12563.2|12558.2|12564.5|12559.5|12564.5|12559.5|12554.9|12549.9|0
1603312800000|2020-10-21 20:40:00|12563.7|12558.7|12558|12553|12563.7|12558.7|12557.1|12552.1|0
1603313100000|2020-10-21 20:45:00|12558.8|12553.8|12551.4|12546.4|12559.6|12554.6|12548.8|12543.8|0
1603313400000|2020-10-21 20:50:00|12550.6|12545.6|12553.2|12548.2|12559|12554|12550.6|12545.6|0
1603313700000|2020-10-21 20:55:00|12552.4|12547.4|12556.2|12551.2|12558.3|12553.3|12551.5|12546.5|0
1603314000000|2020-10-21 21:00:00|12556.5|12551.5|12555.6|12550.6|12556.9|12551.9|12555.3|12550.3|0
1603314300000|2020-10-21 21:05:00|12556.1|12551.1|12557|12552|12557.2|12552.2|12555.4|12550.4|0
1603314600000|2020-10-21 21:10:00|12557.3|12552.3|12558.4|12553.4|12558.5|12553.5|12557.2|12552.2|0
1603314900000|2020-10-21 21:15:00|12558.5|12553.5|12557|12552|12558.5|12553.5|12556.9|12551.9|0
1603315200000|2020-10-21 21:20:00|12556.9|12551.9|12557.1|12552.1|12559.4|12554.4|12556.7|12551.7|0
1603315500000|2020-10-21 21:25:00|12557.2|12552.2|12556.8|12551.8|12559.3|12554.3|12556.7|12551.7|0
1603315800000|2020-10-21 21:30:00|12556.7|12551.7|12551.4|12546.4|12558.1|12553.1|12547.1|12542.1|0
1603316100000|2020-10-21 21:35:00|12551.5|12546.5|12553.2|12548.2|12557.8|12552.8|12551.4|12546.4|0
1603316400000|2020-10-21 21:40:00|12553.7|12548.7|12553.6|12548.6|12554.3|12549.3|12551.5|12546.5|0
1603316700000|2020-10-21 21:45:00|12553.3|12548.3|12552.6|12547.6|12553.4|12548.4|12551.3|12546.3|0
1603317000000|2020-10-21 21:50:00|12553.1|12548.1|12555|12550|12555|12550|12553.1|12548.1|0
1603317300000|2020-10-21 21:55:00|12554.9|12549.9|12554.2|12549.2|12556.6|12551.6|12553.4|12548.4|0
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12550.9|12545.9|12557.7|12552.7|12548.6|12543.6|0
1603317900000|2020-10-21 22:05:00|12551.3|12546.3|12547.6|12542.6|12551.3|12546.3|12546.7|12541.7|0
1603318200000|2020-10-21 22:10:00|12547.5|12542.5|12550.9|12545.9|12550.9|12545.9|12547.5|12542.5|0
1603318500000|2020-10-21 22:15:00|12550.4|12545.4|12556.9|12551.9|12557.7|12552.7|12550.4|12545.4|0
1603318800000|2020-10-21 22:20:00|12558.5|12553.5|12558.7|12553.7|12563.7|12558.7|12557.1|12552.1|0
1603319100000|2020-10-21 22:25:00|12557.9|12552.9|12566.2|12561.2|12568.3|12563.3|12557.9|12552.9|0
1603319400000|2020-10-21 22:30:00|12567.9|12562.9|12564.6|12559.6|12567.9|12562.9|12562.9|12557.9|0
1603319700000|2020-10-21 22:35:00|12563.8|12558.8|12562.1|12557.1|12564.6|12559.6|12560.5|12555.5|0
1603320000000|2020-10-21 22:40:00|12561.7|12556.7|12567.2|12562.2|12568.1|12563.1|12561.2|12556.2|0
1603320300000|2020-10-21 22:45:00|12566.4|12561.4|12568.6|12563.6|12568.6|12563.6|12564.8|12559.8|0
1603320600000|2020-10-21 22:50:00|12567.8|12562.8|12558.5|12553.5|12569.4|12564.4|12558.4|12553.4|0
1603320900000|2020-10-21 22:55:00|12559.3|12554.3|12550.6|12545.6|12561.3|12556.3|12548.9|12543.9|0
1603321200000|2020-10-21 23:00:00|12551|12546|12552|12547|12555.6|12550.6|12548.2|12543.2|0
1603321500000|2020-10-21 23:05:00|12552.4|12547.4|12556.5|12551.5|12556.8|12551.8|12552.3|12547.3|0
1603321800000|2020-10-21 23:10:00|12555.6|12550.6|12563.1|12558.1|12563.1|12558.1|12555.6|12550.6|0
1603322100000|2020-10-21 23:15:00|12563.5|12558.5|12559|12554|12563.9|12558.9|12559|12554|0
1603322400000|2020-10-21 23:20:00|12558.6|12553.6|12544|12539|12559|12554|12536.1|12531.1|0
1603322700000|2020-10-21 23:25:00|12543.9|12538.9|12543|12538|12549|12544|12542.1|12537.1|0
1603323000000|2020-10-21 23:30:00|12543.8|12538.8|12540.9|12535.9|12547.4|12542.4|12539.1|12534.1|0
1603323300000|2020-10-21 23:35:00|12540|12535|12484.5|12479.5|12542.5|12537.5|12462.4|12457.4|0
1603323600000|2020-10-21 23:40:00|12485.3|12480.3|12492.4|12487.4|12505.2|12500.2|12483.3|12478.3|0
1603323900000|2020-10-21 23:45:00|12491.6|12486.6|12484.5|12479.5|12497.1|12492.1|12462.5|12457.5|0
1603324200000|2020-10-21 23:50:00|12484.6|12479.6|12493.4|12488.4|12497.6|12492.6|12481.9|12476.9|0
1603324500000|2020-10-21 23:55:00|12493.8|12488.8|12498.7|12493.7|12502.7|12497.7|12493.4|12488.4|0
1603324800000|2020-10-22 00:00:00|12497.9|12492.9|12505.3|12500.3|12510|12505|12492.1|12487.1|0
1603325100000|2020-10-22 00:05:00|12504.1|12499.1|12496.2|12491.2|12506.9|12501.9|12489.2|12484.2|0
1603325400000|2020-10-22 00:10:00|12496.7|12491.7|12480|12475|12500.3|12495.3|12473.1|12468.1|0
1603325700000|2020-10-22 00:15:00|12480.8|12475.8|12492.7|12488.7|12501.7|12497.7|12479.2|12474.2|263
1603326000000|2020-10-22 00:20:00|12492.4|12488.4|12492.9|12488.9|12494.9|12490.9|12489.4|12485.4|31
1603326300000|2020-10-22 00:25:00|12492.7|12488.7|12491.4|12487.4|12495.2|12491.2|12490.4|12486.4|14
1603326600000|2020-10-22 00:30:00|12491.7|12487.7|12499.2|12495.2|12500.4|12496.4|12481.9|12477.9|119
1603326900000|2020-10-22 00:35:00|12498.7|12494.7|12497.7|12493.7|12502.9|12498.9|12493.2|12489.2|72
1603327200000|2020-10-22 00:40:00|12497.9|12493.9|12502.2|12498.2|12507.2|12503.2|12496.9|12492.9|40
1603327500000|2020-10-22 00:45:00|12501.9|12497.9|12514.2|12510.2|12515.4|12511.4|12500.9|12496.9|44
1603327800000|2020-10-22 00:50:00|12514.4|12510.4|12513.7|12509.7|12519.7|12515.7|12512.7|12508.7|10
1603328100000|2020-10-22 00:55:00|12515.4|12511.4|12519.2|12515.2|12523.2|12519.2|12514.2|12510.2|14
1603328400000|2020-10-22 01:00:00|12519.4|12515.4|12517.2|12513.2|12521.4|12517.4|12515.7|12511.7|96
1603328700000|2020-10-22 01:05:00|12517.9|12513.9|12511.9|12507.9|12519.2|12515.2|12507.9|12503.9|51
1603329000000|2020-10-22 01:10:00|12511.7|12507.7|12518.4|12514.4|12519.7|12515.7|12511.4|12507.4|9
1603329300000|2020-10-22 01:15:00|12518.9|12514.9|12515.9|12511.9|12518.9|12514.9|12512.9|12508.9|8
1603329600000|2020-10-22 01:20:00|12516.2|12512.2|12514.7|12510.7|12519.7|12515.7|12513.4|12509.4|4
1603329900000|2020-10-22 01:25:00|12514.4|12510.4|12497.7|12493.7|12517.4|12513.4|12493.9|12489.9|42
1603330200000|2020-10-22 01:30:00|12497.4|12493.4|12504.9|12500.9|12514.4|12510.4|12494.9|12490.9|43
1603330500000|2020-10-22 01:35:00|12503.9|12499.9|12509.4|12505.4|12512.2|12508.2|12499.7|12495.7|13
1603330800000|2020-10-22 01:40:00|12509.2|12505.2|12505.9|12501.9|12509.4|12505.4|12498.7|12494.7|21
1603331100000|2020-10-22 01:45:00|12506.2|12502.2|12500.4|12496.4|12507.4|12503.4|12498.2|12494.2|7
1603331400000|2020-10-22 01:50:00|12501.4|12497.4|12507.7|12503.7|12511.2|12507.2|12499.9|12495.9|5
1603331700000|2020-10-22 01:55:00|12506.7|12502.7|12514.7|12510.7|12514.7|12510.7|12500.7|12496.7|10
1603332000000|2020-10-22 02:00:00|12514.4|12510.4|12505.7|12501.7|12515.4|12511.4|12505.4|12501.4|8
1603332300000|2020-10-22 02:05:00|12505.9|12501.9|12497.7|12493.7|12511.7|12507.7|12495.7|12491.7|44
1603332600000|2020-10-22 02:10:00|12496.9|12492.9|12500.2|12496.2|12500.2|12496.2|12494.9|12490.9|26
1603332900000|2020-10-22 02:15:00|12500.4|12496.4|12489.7|12485.7|12501.9|12497.9|12484.7|12480.7|30
1603333200000|2020-10-22 02:20:00|12488.2|12484.2|12489.4|12485.4|12494.7|12490.7|12480.4|12476.4|30
1603333500000|2020-10-22 02:25:00|12488.2|12484.2|12491.4|12487.4|12491.9|12487.9|12486.4|12482.4|3
1603333800000|2020-10-22 02:30:00|12491.2|12487.2|12493.2|12489.2|12495.4|12491.4|12485.2|12481.2|14
1603334100000|2020-10-22 02:35:00|12492.9|12488.9|12488.7|12484.7|12492.9|12488.9|12485.4|12481.4|22
1603334400000|2020-10-22 02:40:00|12489.9|12485.9|12498.7|12494.7|12499.7|12495.7|12485.7|12481.7|13
1603334700000|2020-10-22 02:45:00|12498.4|12494.4|12493.9|12489.9|12500.4|12496.4|12492.2|12488.2|14
1603335000000|2020-10-22 02:50:00|12494.2|12490.2|12491.2|12487.2|12495.2|12491.2|12488.4|12484.4|28
1603335300000|2020-10-22 02:55:00|12490.4|12486.4|12493.2|12489.2|12494.7|12490.7|12489.9|12485.9|31
1603335600000|2020-10-22 03:00:00|12493.4|12489.4|12497.2|12493.2|12501.7|12497.7|12493.4|12489.4|20
1603335900000|2020-10-22 03:05:00|12496.9|12492.9|12494.9|12490.9|12496.9|12492.9|12493.2|12489.2|11
1603336200000|2020-10-22 03:10:00|12495.2|12491.2|12492.7|12488.7|12496.4|12492.4|12487.9|12483.9|17
1603336500000|2020-10-22 03:15:00|12493.4|12489.4|12494.4|12490.4|12498.4|12494.4|12493.4|12489.4|10
1603336800000|2020-10-22 03:20:00|12492.2|12488.2|12489.2|12485.2|12492.7|12488.7|12486.4|12482.4|14
1603337100000|2020-10-22 03:25:00|12488.9|12484.9|12482.9|12478.9|12489.7|12485.7|12482.7|12478.7|12
1603337400000|2020-10-22 03:30:00|12483.4|12479.4|12484.9|12480.9|12486.4|12482.4|12481.9|12477.9|5
1603337700000|2020-10-22 03:35:00|12484.4|12480.4|12486.2|12482.2|12487.2|12483.2|12484.4|12480.4|5
1603338000000|2020-10-22 03:40:00|12486.4|12482.4|12492.9|12488.9|12493.7|12489.7|12486.4|12482.4|9
1603338300000|2020-10-22 03:45:00|12492.7|12488.7|12490.4|12486.4|12495.4|12491.4|12490.4|12486.4|6
1603338600000|2020-10-22 03:50:00|12490.7|12486.7|12485.9|12481.9|12492.2|12488.2|12485.4|12481.4|12
1603338900000|2020-10-22 03:55:00|12486.2|12482.2|12474.2|12470.2|12486.4|12482.4|12471.4|12467.4|32
1603339200000|2020-10-22 04:00:00|12473.9|12469.9|12477.4|12473.4|12478.7|12474.7|12473.9|12469.9|58
1603339500000|2020-10-22 04:05:00|12477.2|12473.2|12482.4|12478.4|12482.4|12478.4|12474.7|12470.7|33
1603339800000|2020-10-22 04:10:00|12481.4|12477.4|12485.9|12481.9|12489.2|12485.2|12480.4|12476.4|39
1603340100000|2020-10-22 04:15:00|12486.4|12482.4|12487.9|12483.9|12488.2|12484.2|12484.9|12480.9|7
1603340400000|2020-10-22 04:20:00|12488.2|12484.2|12484.4|12480.4|12490.9|12486.9|12483.2|12479.2|59
1603340700000|2020-10-22 04:25:00|12484.2|12480.2|12481.9|12477.9|12484.9|12480.9|12479.9|12475.9|30
1603341000000|2020-10-22 04:30:00|12482.2|12478.2|12475.2|12471.2|12482.7|12478.7|12474.9|12470.9|83
1603341300000|2020-10-22 04:35:00|12475.7|12471.7|12476.9|12472.9|12477.2|12473.2|12474.4|12470.4|4
1603341600000|2020-10-22 04:40:00|12476.7|12472.7|12478.4|12474.4|12478.4|12474.4|12476.4|12472.4|2
1603341900000|2020-10-22 04:45:00|12478.7|12474.7|12481.4|12477.4|12481.4|12477.4|12477.2|12473.2|65
1603342200000|2020-10-22 04:50:00|12480.7|12476.7|12476.4|12472.4|12480.7|12476.7|12475.2|12471.2|13
1603342500000|2020-10-22 04:55:00|12476.2|12472.2|12468.9|12464.9|12476.2|12472.2|12468.2|12464.2|29
1603342800000|2020-10-22 05:00:00|12468.4|12464.4|12472.2|12468.2|12472.7|12468.7|12459.7|12455.7|60
1603343100000|2020-10-22 05:05:00|12471.9|12467.9|12487.9|12483.9|12489.2|12485.2|12471.4|12467.4|58
1603343400000|2020-10-22 05:10:00|12488.2|12484.2|12490.7|12486.7|12492.7|12488.7|12483.4|12479.4|42
1603343700000|2020-10-22 05:15:00|12490.4|12486.4|12492.4|12488.4|12494.7|12490.7|12485.9|12481.9|41
1603344000000|2020-10-22 05:20:00|12491.7|12487.7|12490.7|12486.7|12492.4|12488.4|12487.9|12483.9|28
1603344300000|2020-10-22 05:25:00|12490.9|12486.9|12509.7|12505.7|12510.2|12506.2|12490.4|12486.4|52
1603344600000|2020-10-22 05:30:00|12509.2|12505.2|12493.4|12489.4|12510.9|12506.9|12491.4|12487.4|85
1603344900000|2020-10-22 05:35:00|12493.2|12489.2|12488.4|12484.4|12494.9|12490.9|12485.7|12481.7|77
1603345200000|2020-10-22 05:40:00|12487.7|12483.7|12495.4|12491.4|12497.2|12493.2|12486.2|12482.2|41
1603345500000|2020-10-22 05:45:00|12495.9|12491.9|12481.7|12477.7|12497.4|12493.4|12480.2|12476.2|85
1603345800000|2020-10-22 05:50:00|12481.4|12477.4|12482.7|12478.7|12484.4|12480.4|12477.9|12473.9|83
1603346100000|2020-10-22 05:55:00|12482.4|12478.4|12486.9|12482.9|12490.4|12486.4|12480.9|12476.9|93
1603346400000|2020-10-22 06:00:00|12485.9|12483.9|12494.4|12492.4|12515.9|12513.9|12485.9|12483.9|501
1603346700000|2020-10-22 06:05:00|12493.9|12491.9|12496.9|12494.9|12503.9|12501.9|12491.4|12489.4|324
1603347000000|2020-10-22 06:10:00|12497.2|12495.2|12495.9|12493.9|12506.2|12504.2|12494.7|12492.7|326
1603347300000|2020-10-22 06:15:00|12494.7|12492.7|12504.7|12502.7|12512.7|12510.7|12494.7|12492.7|388
1603347600000|2020-10-22 06:20:00|12504.4|12502.4|12503.7|12501.7|12507.4|12505.4|12499.9|12497.9|181
1603347900000|2020-10-22 06:25:00|12503.9|12501.9|12483.2|12481.2|12504.4|12502.4|12482.7|12480.7|285
1603348200000|2020-10-22 06:30:00|12482.9|12480.9|12485.9|12483.9|12494.4|12492.4|12482.9|12480.9|226
1603348500000|2020-10-22 06:35:00|12486.2|12484.2|12486.4|12484.4|12493.7|12491.7|12478.2|12476.2|185
1603348800000|2020-10-22 06:40:00|12486.7|12484.7|12494.7|12492.7|12503.4|12501.4|12484.7|12482.7|206
1603349100000|2020-10-22 06:45:00|12494.9|12492.9|12487.7|12485.7|12497.2|12495.2|12485.9|12483.9|181
1603349400000|2020-10-22 06:50:00|12487.4|12485.4|12475.4|12473.4|12488.4|12486.4|12475.2|12473.2|265
1603349700000|2020-10-22 06:55:00|12475.2|12473.2|12486.4|12484.4|12488.4|12486.4|12473.4|12471.4|519
1603350000000|2020-10-22 07:00:00|12486|12484.8|12392.8|12391.6|12486.5|12485.3|12391|12389.8|4186
1603350300000|2020-10-22 07:05:00|12392|12390.8|12382.5|12381.3|12419|12417.8|12375.5|12374.3|2629
1603350600000|2020-10-22 07:10:00|12382.3|12381.1|12362.3|12361.1|12383.5|12382.3|12343|12341.8|2627
1603350900000|2020-10-22 07:15:00|12362|12360.8|12377.5|12376.3|12396.8|12395.6|12359.8|12358.6|2047
1603351200000|2020-10-22 07:20:00|12377.3|12376.1|12380|12378.8|12388.5|12387.3|12349.5|12348.3|1482
1603351500000|2020-10-22 07:25:00|12379.8|12378.6|12397.8|12396.6|12399|12397.8|12363.5|12362.3|1159
1603351800000|2020-10-22 07:30:00|12397.5|12396.3|12415|12413.8|12416.5|12415.3|12376.5|12375.3|1471
1603352100000|2020-10-22 07:35:00|12415.3|12414.1|12425.8|12424.6|12433.5|12432.3|12407.8|12406.6|1334
1603352400000|2020-10-22 07:40:00|12425.5|12424.3|12412.8|12411.6|12426|12424.8|12403.3|12402.1|1081
1603352700000|2020-10-22 07:45:00|12412.5|12411.3|12407.5|12406.3|12413|12411.8|12381.5|12380.3|1534
1603353000000|2020-10-22 07:50:00|12407.8|12406.6|12418|12416.8|12421.3|12420.1|12397|12395.8|977
1603353300000|2020-10-22 07:55:00|12418.8|12417.6|12456|12454.8|12460|12458.8|12417.8|12416.6|1474
1603353600000|2020-10-22 08:00:00|12456.3|12455.1|12462.8|12461.6|12475|12473.8|12449.5|12448.3|1634
1603353900000|2020-10-22 08:05:00|12462.5|12461.3|12448|12446.8|12467|12465.8|12439.5|12438.3|990
1603354200000|2020-10-22 08:10:00|12447.8|12446.6|12443.8|12442.6|12456.5|12455.3|12436.8|12435.6|507
1603354500000|2020-10-22 08:15:00|12444.3|12443.1|12450|12448.8|12461.3|12460.1|12442.5|12441.3|531
1603354800000|2020-10-22 08:20:00|12450.3|12449.1|12464.5|12463.3|12466.5|12465.3|12447.5|12446.3|468
1603355100000|2020-10-22 08:25:00|12464.8|12463.6|12503|12501.8|12503.3|12502.1|12464.8|12463.6|1097
1603355400000|2020-10-22 08:30:00|12503.3|12502.1|12476.5|12475.3|12503.3|12502.1|12475.5|12474.3|692
1603355700000|2020-10-22 08:35:00|12477.3|12476.1|12467|12465.8|12480.8|12479.6|12460|12458.8|674
1603356000000|2020-10-22 08:40:00|12467.3|12466.1|12470.7|12469.5|12473.7|12472.5|12460|12458.8|425
1603356300000|2020-10-22 08:45:00|12471|12469.8|12463.7|12462.5|12473.2|12472|12457.5|12456.3|407
1603356600000|2020-10-22 08:50:00|12465.7|12464.5|12473|12471.8|12476.7|12475.5|12465|12463.8|381
1603356900000|2020-10-22 08:55:00|12472.7|12471.5|12472.7|12471.5|12481.5|12480.3|12465.2|12464|432
1603357200000|2020-10-22 09:00:00|12473|12471.8|12464.7|12463.5|12482.5|12481.3|12464.2|12463|375
1603357500000|2020-10-22 09:05:00|12464.5|12463.3|12466.2|12465|12471|12469.8|12462.2|12461|382
1603357800000|2020-10-22 09:10:00|12466.5|12465.3|12448.2|12447|12477|12475.8|12446.7|12445.5|550
1603358100000|2020-10-22 09:15:00|12448|12446.8|12464.7|12463.5|12464.7|12463.5|12446.7|12445.5|460
1603358400000|2020-10-22 09:20:00|12464.5|12463.3|12456|12454.8|12465.5|12464.3|12451.2|12450|258
1603358700000|2020-10-22 09:25:00|12456.2|12455|12460.2|12459|12465.7|12464.5|12451.7|12450.5|285
1603359000000|2020-10-22 09:30:00|12460|12458.8|12463|12461.8|12474.2|12473|12458|12456.8|451
1603359300000|2020-10-22 09:35:00|12462.7|12461.5|12484|12482.8|12492.5|12491.3|12457.7|12456.5|770
1603359600000|2020-10-22 09:40:00|12483.7|12482.5|12487.2|12486|12492.2|12491|12481.7|12480.5|256
1603359900000|2020-10-22 09:45:00|12487|12485.8|12482|12480.8|12493.7|12492.5|12479.7|12478.5|372
1603360200000|2020-10-22 09:50:00|12482.2|12481|12491.7|12490.5|12498|12496.8|12481.7|12480.5|287
1603360500000|2020-10-22 09:55:00|12492|12490.8|12495.2|12494|12500|12498.8|12490.2|12489|279
1603360800000|2020-10-22 10:00:00|12495.5|12494.3|12491.5|12490.3|12496|12494.8|12479.7|12478.5|378
1603361100000|2020-10-22 10:05:00|12491.2|12490|12477.2|12476|12491.7|12490.5|12473.7|12472.5|337
1603361400000|2020-10-22 10:10:00|12477.5|12476.3|12501.5|12500.3|12501.5|12500.3|12469.2|12468|693
1603361700000|2020-10-22 10:15:00|12502.2|12501|12545.2|12544|12547.2|12546|12492.7|12491.5|1474
1603362000000|2020-10-22 10:20:00|12545.7|12544.5|12548.7|12547.5|12565.2|12564|12545.2|12544|1654
1603362300000|2020-10-22 10:25:00|12549.2|12548|12538.5|12537.3|12553.5|12552.3|12535.5|12534.3|686
1603362600000|2020-10-22 10:30:00|12538.7|12537.5|12533.7|12532.5|12549.5|12548.3|12530|12528.8|681
1603362900000|2020-10-22 10:35:00|12533.5|12532.3|12537.2|12536|12558.2|12557|12530.5|12529.3|822
1603363200000|2020-10-22 10:40:00|12537.5|12536.3|12553.2|12552|12559.7|12558.5|12535.2|12534|572
1603363500000|2020-10-22 10:45:00|12553.5|12552.3|12547.7|12546.5|12568.2|12567|12543.2|12542|721
1603363800000|2020-10-22 10:50:00|12547.5|12546.3|12553|12551.8|12561.2|12560|12546.7|12545.5|353
1603364100000|2020-10-22 10:55:00|12553.2|12552|12558|12556.8|12561.5|12560.3|12550.7|12549.5|222
1603364400000|2020-10-22 11:00:00|12558.2|12557|12553.2|12552|12564.7|12563.5|12545.7|12544.5|387
1603364700000|2020-10-22 11:05:00|12553|12551.8|12562.2|12561|12577|12575.8|12551.7|12550.5|665
1603365000000|2020-10-22 11:10:00|12562.5|12561.3|12559.7|12558.5|12572.2|12571|12558.2|12557|455
1603365300000|2020-10-22 11:15:00|12560|12558.8|12563.2|12562|12568|12566.8|12553|12551.8|376
1603365600000|2020-10-22 11:20:00|12563.5|12562.3|12558.2|12557|12575.2|12574|12558|12556.8|342
1603365900000|2020-10-22 11:25:00|12558.5|12557.3|12562.5|12561.3|12563.2|12562|12551.7|12550.5|276
1603366200000|2020-10-22 11:30:00|12563.2|12562|12566.2|12565|12574.2|12573|12562.2|12561|326
1603366500000|2020-10-22 11:35:00|12565.7|12564.5|12563|12561.8|12567.7|12566.5|12556.2|12555|476
1603366800000|2020-10-22 11:40:00|12562.4|12561.2|12553.1|12551.9|12565.1|12563.9|12551.6|12550.4|360
1603367100000|2020-10-22 11:45:00|12553.4|12552.2|12578.1|12576.9|12580.6|12579.4|12553.4|12552.2|320
1603367400000|2020-10-22 11:50:00|12578.4|12577.2|12584.1|12582.9|12584.4|12583.2|12574.9|12573.7|375
1603367700000|2020-10-22 11:55:00|12583.9|12582.7|12571.6|12570.4|12586.4|12585.2|12566.6|12565.4|425
1603368000000|2020-10-22 12:00:00|12571.9|12570.7|12575.4|12574.2|12577.9|12576.7|12567.6|12566.4|282
1603368300000|2020-10-22 12:05:00|12575.1|12573.9|12574.6|12573.4|12578.1|12576.9|12566.1|12564.9|470
1603368600000|2020-10-22 12:10:00|12574.9|12573.7|12559.6|12558.4|12576.6|12575.4|12558.6|12557.4|349
1603368900000|2020-10-22 12:15:00|12559.9|12558.7|12557.1|12555.9|12562.6|12561.4|12552.6|12551.4|334
1603369200000|2020-10-22 12:20:00|12557.4|12556.2|12545.6|12544.4|12560.1|12558.9|12542.1|12540.9|512
1603369500000|2020-10-22 12:25:00|12545.4|12544.2|12543.6|12542.4|12547.9|12546.7|12539.9|12538.7|322
1603369800000|2020-10-22 12:30:00|12543.9|12542.7|12525.1|12523.9|12558.1|12556.9|12520.1|12518.9|1216
1603370100000|2020-10-22 12:35:00|12524.1|12522.9|12522.1|12520.9|12526.4|12525.2|12510.1|12508.9|922
1603370400000|2020-10-22 12:40:00|12521.9|12520.7|12525.6|12524.4|12537.1|12535.9|12513.1|12511.9|867
1603370700000|2020-10-22 12:45:00|12525.9|12524.7|12515.6|12514.4|12528.1|12526.9|12512.4|12511.2|428
1603371000000|2020-10-22 12:50:00|12515.4|12514.2|12513.1|12511.9|12521.4|12520.2|12509.9|12508.7|474
1603371300000|2020-10-22 12:55:00|12512.9|12511.7|12513.6|12512.4|12515.1|12513.9|12503.9|12502.7|499
1603371600000|2020-10-22 13:00:00|12512.9|12511.7|12524.1|12522.9|12525.6|12524.4|12509.6|12508.4|532
1603371900000|2020-10-22 13:05:00|12524.4|12523.2|12516.9|12515.7|12532.6|12531.4|12516.9|12515.7|800
1603372200000|2020-10-22 13:10:00|12516.6|12515.4|12514.6|12513.4|12521.1|12519.9|12506.6|12505.4|409
1603372500000|2020-10-22 13:15:00|12514.9|12513.7|12503.6|12502.4|12519.1|12517.9|12502.1|12500.9|427
1603372800000|2020-10-22 13:20:00|12503.4|12502.2|12503.1|12501.9|12513.6|12512.4|12500.1|12498.9|434
1603373100000|2020-10-22 13:25:00|12502.9|12501.7|12509.1|12507.9|12511.6|12510.4|12500.4|12499.2|412
1603373400000|2020-10-22 13:30:00|12508.9|12507.7|12523.1|12521.9|12532.1|12530.9|12505.9|12504.7|809
1603373700000|2020-10-22 13:35:00|12523.4|12522.2|12514.6|12513.4|12528.1|12526.9|12511.9|12510.7|535
1603374000000|2020-10-22 13:40:00|12514.9|12513.7|12528.6|12527.4|12528.6|12527.4|12507.1|12505.9|566
1603374300000|2020-10-22 13:45:00|12528.9|12527.7|12532.6|12531.4|12536.6|12535.4|12520.6|12519.4|695
1603374600000|2020-10-22 13:50:00|12532.4|12531.2|12534.6|12533.4|12537.6|12536.4|12525.1|12523.9|431
1603374900000|2020-10-22 13:55:00|12534.4|12533.2|12529.6|12528.4|12539.1|12537.9|12529.6|12528.4|415
1603375200000|2020-10-22 14:00:00|12531.1|12529.9|12532.1|12530.9|12540.1|12538.9|12519.6|12518.4|502
1603375500000|2020-10-22 14:05:00|12532.4|12531.2|12513.9|12512.7|12544.1|12542.9|12512.4|12511.2|695
1603375800000|2020-10-22 14:10:00|12513.6|12512.4|12518|12516.8|12522.7|12521.5|12507.5|12506.3|564
1603376100000|2020-10-22 14:15:00|12518.2|12517|12509|12507.8|12520.7|12519.5|12506.2|12505|466
1603376400000|2020-10-22 14:20:00|12508.7|12507.5|12474|12472.8|12508.7|12507.5|12472.7|12471.5|1065
1603376700000|2020-10-22 14:25:00|12473.7|12472.5|12475.2|12474|12483.7|12482.5|12460.7|12459.5|1054
1603377000000|2020-10-22 14:30:00|12475.5|12474.3|12467.5|12466.3|12480.2|12479|12456.7|12455.5|840
1603377300000|2020-10-22 14:35:00|12467.2|12466|12471.7|12470.5|12482.5|12481.3|12464.7|12463.5|793
1603377600000|2020-10-22 14:40:00|12472|12470.8|12464.2|12463|12479|12477.8|12462|12460.8|955
1603377900000|2020-10-22 14:45:00|12464|12462.8|12477.2|12476|12477.7|12476.5|12457.5|12456.3|1040
1603378200000|2020-10-22 14:50:00|12477.7|12476.5|12495.2|12494|12503.2|12502|12462.2|12461|1416
1603378500000|2020-10-22 14:55:00|12495|12493.8|12500.2|12499|12508|12506.8|12491.5|12490.3|841
1603378800000|2020-10-22 15:00:00|12500|12498.8|12521.2|12520|12524.2|12523|12499|12497.8|718
1603379100000|2020-10-22 15:05:00|12521.5|12520.3|12518.5|12517.3|12529.7|12528.5|12516.2|12515|810
1603379400000|2020-10-22 15:10:00|12518.7|12517.5|12547.2|12546|12549.7|12548.5|12518.7|12517.5|1079
1603379700000|2020-10-22 15:15:00|12547.5|12546.3|12552.5|12551.3|12556.7|12555.5|12544.2|12543|1081
1603380000000|2020-10-22 15:20:00|12552.7|12551.5|12557.7|12556.5|12561.5|12560.3|12551.2|12550|612
1603380300000|2020-10-22 15:25:00|12557.2|12556|12537.2|12536|12557.2|12556|12532.7|12531.5|1546
1603380600000|2020-10-22 15:30:00|12537.6|12535.6|12536.1|12534.1|12539.6|12537.6|12525.6|12523.6|1557
1603380900000|2020-10-22 15:35:00|12536.6|12534.6|12530.1|12528.1|12543.1|12541.1|12526.9|12524.9|776
1603381200000|2020-10-22 15:40:00|12529.9|12527.9|12537.6|12535.6|12540.9|12538.9|12527.9|12525.9|298
1603381500000|2020-10-22 15:45:00|12537.9|12535.9|12543.9|12541.9|12547.4|12545.4|12534.6|12532.6|340
1603381800000|2020-10-22 15:50:00|12544.1|12542.1|12536.1|12534.1|12552.6|12550.6|12536.1|12534.1|339
1603382100000|2020-10-22 15:55:00|12536.6|12534.6|12534.9|12532.9|12539.6|12537.6|12529.6|12527.6|361
1603382400000|2020-10-22 16:00:00|12535.1|12533.1|12531.6|12529.6|12541.1|12539.1|12529.6|12527.6|253
1603382700000|2020-10-22 16:05:00|12531.9|12529.9|12544.1|12542.1|12544.6|12542.6|12530.1|12528.1|194
1603383000000|2020-10-22 16:10:00|12543.9|12541.9|12548.6|12546.6|12549.1|12547.1|12540.6|12538.6|134
1603383300000|2020-10-22 16:15:00|12548.9|12546.9|12548.1|12546.1|12556.9|12554.9|12547.6|12545.6|215
1603383600000|2020-10-22 16:20:00|12547.9|12545.9|12540.4|12538.4|12549.9|12547.9|12539.6|12537.6|126
1603383900000|2020-10-22 16:25:00|12540.6|12538.6|12541.6|12539.6|12542.6|12540.6|12536.1|12534.1|165
1603384200000|2020-10-22 16:30:00|12541.4|12539.4|12535.1|12533.1|12542.4|12540.4|12531.9|12529.9|109
1603384500000|2020-10-22 16:35:00|12535.4|12533.4|12539.1|12537.1|12539.1|12537.1|12531.6|12529.6|111
1603384800000|2020-10-22 16:40:00|12538.9|12536.9|12539.6|12537.6|12540.9|12538.9|12531.4|12529.4|113
1603385100000|2020-10-22 16:45:00|12539.4|12537.4|12556.1|12554.1|12557.4|12555.4|12538.6|12536.6|159
1603385400000|2020-10-22 16:50:00|12555.9|12553.9|12559.1|12557.1|12565.4|12563.4|12554.9|12552.9|204
1603385700000|2020-10-22 16:55:00|12559.4|12557.4|12564.6|12562.6|12567.1|12565.1|12558.1|12556.1|134
1603386000000|2020-10-22 17:00:00|12564.4|12562.4|12565.6|12563.6|12569.6|12567.6|12564.1|12562.1|124
1603386300000|2020-10-22 17:05:00|12565.9|12563.9|12571.9|12569.9|12574.1|12572.1|12562.9|12560.9|146
1603386600000|2020-10-22 17:10:00|12572.1|12570.1|12584.1|12582.1|12587.1|12585.1|12570.1|12568.1|343
1603386900000|2020-10-22 17:15:00|12583.9|12581.9|12579.6|12577.6|12585.6|12583.6|12577.4|12575.4|175
1603387200000|2020-10-22 17:20:00|12579.9|12577.9|12577.1|12575.1|12580.9|12578.9|12574.6|12572.6|96
1603387500000|2020-10-22 17:25:00|12577.6|12575.6|12575.1|12573.1|12579.4|12577.4|12573.4|12571.4|130
1603387800000|2020-10-22 17:30:00|12575.4|12573.4|12573.1|12571.1|12578.4|12576.4|12572.6|12570.6|175
1603388100000|2020-10-22 17:35:00|12572.6|12570.6|12570.1|12568.1|12574.1|12572.1|12567.1|12565.1|171
1603388400000|2020-10-22 17:40:00|12570.4|12568.4|12576.9|12574.9|12582.6|12580.6|12564.6|12562.6|137
1603388700000|2020-10-22 17:45:00|12576.6|12574.6|12577.9|12575.9|12580.6|12578.6|12574.6|12572.6|60
1603389000000|2020-10-22 17:50:00|12577.6|12575.6|12589.4|12587.4|12592.6|12590.6|12575.6|12573.6|206
1603389300000|2020-10-22 17:55:00|12589.6|12587.6|12587.1|12585.1|12591.9|12589.9|12585.6|12583.6|135
1603389600000|2020-10-22 18:00:00|12587.4|12585.4|12589.9|12587.9|12592.6|12590.6|12587.4|12585.4|137
1603389900000|2020-10-22 18:05:00|12590.1|12588.1|12586.1|12584.1|12591.6|12589.6|12584.4|12582.4|86
1603390200000|2020-10-22 18:10:00|12585.4|12583.4|12588.1|12586.1|12590.6|12588.6|12583.4|12581.4|110
1603390500000|2020-10-22 18:15:00|12588.4|12586.4|12598.9|12596.9|12605.6|12603.6|12587.6|12585.6|290
1603390800000|2020-10-22 18:20:00|12599.1|12597.1|12601.9|12599.9|12603.6|12601.6|12598.9|12596.9|139
1603391100000|2020-10-22 18:25:00|12601.6|12599.6|12595.6|12593.6|12601.9|12599.9|12595.4|12593.4|69
1603391400000|2020-10-22 18:30:00|12596.1|12594.1|12596.6|12594.6|12598.9|12596.9|12592.4|12590.4|73
1603391700000|2020-10-22 18:35:00|12597.9|12595.9|12595.9|12593.9|12599.6|12597.6|12592.9|12590.9|75
1603392000000|2020-10-22 18:40:00|12596.1|12594.1|12592.1|12590.1|12598.1|12596.1|12591.9|12589.9|78
1603392300000|2020-10-22 18:45:00|12591.9|12589.9|12593.4|12591.4|12595.6|12593.6|12590.9|12588.9|28
1603392600000|2020-10-22 18:50:00|12593.6|12591.6|12594.4|12592.4|12596.6|12594.6|12590.4|12588.4|58
1603392900000|2020-10-22 18:55:00|12594.6|12592.6|12590.4|12588.4|12595.4|12593.4|12589.6|12587.6|50
1603393200000|2020-10-22 19:00:00|12590.1|12588.1|12583.9|12581.9|12593.6|12591.6|12582.9|12580.9|106
1603393500000|2020-10-22 19:05:00|12583.6|12581.6|12576.9|12574.9|12584.6|12582.6|12574.4|12572.4|176
1603393800000|2020-10-22 19:10:00|12576.6|12574.6|12579.9|12577.9|12580.6|12578.6|12573.9|12571.9|63
1603394100000|2020-10-22 19:15:00|12579.6|12577.6|12584.4|12582.4|12584.6|12582.6|12577.6|12575.6|55
1603394400000|2020-10-22 19:20:00|12584.1|12582.1|12587.4|12585.4|12589.9|12587.9|12584.1|12582.1|67
1603394700000|2020-10-22 19:25:00|12587.1|12585.1|12593.1|12591.1|12595.1|12593.1|12586.4|12584.4|68
1603395000000|2020-10-22 19:30:00|12593.6|12591.6|12598.9|12596.9|12599.4|12597.4|12591.6|12589.6|80
1603395300000|2020-10-22 19:35:00|12599.1|12597.1|12596.9|12594.9|12603.1|12601.1|12595.9|12593.9|103
1603395600000|2020-10-22 19:40:00|12597.1|12595.1|12595.6|12593.6|12599.9|12597.9|12594.6|12592.6|69
1603395900000|2020-10-22 19:45:00|12595.4|12593.4|12589.4|12587.4|12595.9|12593.9|12587.4|12585.4|74
1603396200000|2020-10-22 19:50:00|12589.6|12587.6|12585.9|12583.9|12593.6|12591.6|12581.9|12579.9|253
1603396500000|2020-10-22 19:55:00|12586.1|12584.1|12584.9|12582.9|12586.9|12584.9|12571.9|12569.9|274
1603396800000|2020-10-22 20:00:00|12586.9|12581.9|12586|12581|12594.3|12589.3|12579.4|12574.4|14
1603397100000|2020-10-22 20:05:00|12585.2|12580.2|12581.8|12576.8|12586|12581|12580.7|12575.7|0
1603397400000|2020-10-22 20:10:00|12582.6|12577.6|12592.3|12587.3|12601.8|12596.8|12581.3|12576.3|0
1603397700000|2020-10-22 20:15:00|12593.4|12588.4|12587.1|12582.1|12594.8|12589.8|12586.3|12581.3|0
1603398000000|2020-10-22 20:20:00|12587|12582|12586.2|12581.2|12587.5|12582.5|12586.2|12581.2|0
1603398300000|2020-10-22 20:25:00|12586.7|12581.7|12587.4|12582.4|12588.2|12583.2|12586|12581|0
1603398600000|2020-10-22 20:30:00|12586.6|12581.6|12592.9|12587.9|12593|12588|12582.3|12577.3|0
1603398900000|2020-10-22 20:35:00|12593|12588|12591.7|12586.7|12593.8|12588.8|12589.2|12584.2|0
1603399200000|2020-10-22 20:40:00|12590.1|12585.1|12589.4|12584.4|12591.8|12586.8|12588.5|12583.5|0
1603399500000|2020-10-22 20:45:00|12590.3|12585.3|12595.8|12590.8|12596.5|12591.5|12589.4|12584.4|0
1603399800000|2020-10-22 20:50:00|12595|12590|12595.8|12590.8|12600|12595|12594.1|12589.1|0
1603400100000|2020-10-22 20:55:00|12595|12590|12595.1|12590.1|12600.6|12595.6|12590.8|12585.8|0
1603400400000|2020-10-22 21:00:00|12597.4|12592.4|12597.3|12592.3|12598|12593|12597.2|12592.2|0
1603400700000|2020-10-22 21:05:00|12596.9|12591.9|12597.4|12592.4|12598.4|12593.4|12596.9|12591.9|0
1603401000000|2020-10-22 21:10:00|12597.3|12592.3|12597.3|12592.3|12597.8|12592.8|12596.7|12591.7|0
1603401300000|2020-10-22 21:15:00|12597.7|12592.7|12600.8|12595.8|12600.9|12595.9|12597.3|12592.3|0
1603401600000|2020-10-22 21:20:00|12600.3|12595.3|12600.7|12595.7|12601.1|12596.1|12598.7|12593.7|0
1603401900000|2020-10-22 21:25:00|12601.1|12596.1|12601.3|12596.3|12601.5|12596.5|12601.1|12596.1|0
1603402200000|2020-10-22 21:30:00|12601.1|12596.1|12600.9|12595.9|12601.4|12596.4|12600.9|12595.9|0
1603402500000|2020-10-22 21:35:00|12600.8|12595.8|12600.8|12595.8|12600.8|12595.8|12600.8|12595.8|0
1603402800000|2020-10-22 21:40:00|12600.9|12595.9|12602.5|12597.5|12602.5|12597.5|12600.9|12595.9|0
1603403100000|2020-10-22 21:45:00|12603.4|12598.4|12603.9|12598.9|12604.7|12599.7|12603.1|12598.1|0
1603403400000|2020-10-22 21:50:00|12604.1|12599.1|12603.7|12598.7|12604.1|12599.1|12602.2|12597.2|0
1603403700000|2020-10-22 21:55:00|12604|12599|12605.9|12600.9|12606.6|12601.6|12603.9|12598.9|0
1603404000000|2020-10-22 22:00:00|12614.4|12609.4|12611.6|12606.6|12618.9|12613.9|12608.4|12603.4|0
1603404300000|2020-10-22 22:05:00|12613.2|12608.2|12617.1|12612.1|12617.1|12612.1|12611.8|12606.8|0
1603404600000|2020-10-22 22:10:00|12616.3|12611.3|12615.1|12610.1|12617.9|12612.9|12613.5|12608.5|0
1603404900000|2020-10-22 22:15:00|12615.9|12610.9|12614.3|12609.3|12618.5|12613.5|12613.5|12608.5|0
1603405200000|2020-10-22 22:20:00|12614.7|12609.7|12618|12613|12618.8|12613.8|12612.5|12607.5|0
1603405500000|2020-10-22 22:25:00|12617.2|12612.2|12609|12604|12618|12613|12608.6|12603.6|0
1603405800000|2020-10-22 22:30:00|12608.6|12603.6|12609.3|12604.3|12609.8|12604.8|12606.5|12601.5|0
1603406100000|2020-10-22 22:35:00|12608.8|12603.8|12611.1|12606.1|12612|12607|12606.1|12601.1|0
1603406400000|2020-10-22 22:40:00|12610.3|12605.3|12610.8|12605.8|12612.8|12607.8|12609.5|12604.5|0
1603406700000|2020-10-22 22:45:00|12611.2|12606.2|12613.6|12608.6|12614.6|12609.6|12610.8|12605.8|0
1603407000000|2020-10-22 22:50:00|12614.1|12609.1|12613.3|12608.3|12616.6|12611.6|12613.2|12608.2|0
1603407300000|2020-10-22 22:55:00|12612.5|12607.5|12608.7|12603.7|12614.4|12609.4|12608.6|12603.6|0
1603407600000|2020-10-22 23:00:00|12609.5|12604.5|12608.9|12603.9|12610.4|12605.4|12608.7|12603.7|0
1603407900000|2020-10-22 23:05:00|12609.7|12604.7|12602.7|12597.7|12610.6|12605.6|12602.1|12597.1|0
1603408200000|2020-10-22 23:10:00|12603.1|12598.1|12594.8|12589.8|12606.3|12601.3|12589.6|12584.6|0
1603408500000|2020-10-22 23:15:00|12595.6|12590.6|12599.3|12594.3|12603|12598|12594.4|12589.4|0
1603408800000|2020-10-22 23:20:00|12599.8|12594.8|12600.9|12595.9|12601.7|12596.7|12597.6|12592.6|0
1603409100000|2020-10-22 23:25:00|12601|12596|12601.9|12596.9|12604.4|12599.4|12598.5|12593.5|0
1603409400000|2020-10-22 23:30:00|12601.1|12596.1|12604.1|12599.1|12604.1|12599.1|12598.4|12593.4|0
1603409700000|2020-10-22 23:35:00|12603.3|12598.3|12606.5|12601.5|12608.2|12603.2|12602.4|12597.4|0
1603410000000|2020-10-22 23:40:00|12606.4|12601.4|12603.2|12598.2|12606.4|12601.4|12602.4|12597.4|0
1603410300000|2020-10-22 23:45:00|12603.3|12598.3|12599.9|12594.9|12603.3|12598.3|12595|12590|0
1603410600000|2020-10-22 23:50:00|12600.7|12595.7|12600.7|12595.7|12601.5|12596.5|12596.6|12591.6|0
1603410900000|2020-10-22 23:55:00|12601.1|12596.1|12598.5|12593.5|12601.5|12596.5|12595.7|12590.7|0
1603411200000|2020-10-23 00:00:00|12598.1|12593.1|12582.8|12577.8|12599.7|12594.7|12579.9|12574.9|0
1603411500000|2020-10-23 00:05:00|12583.6|12578.6|12584|12579|12589.5|12584.5|12582.8|12577.8|0
1603411800000|2020-10-23 00:10:00|12583.5|12578.5|12574.5|12569.5|12585.6|12580.6|12574.5|12569.5|0
1603412100000|2020-10-23 00:15:00|12573.5|12568.5|12565.1|12561.1|12576.4|12572.4|12558.4|12554.4|109
1603412400000|2020-10-23 00:20:00|12565.4|12561.4|12556.9|12552.9|12569.6|12565.6|12555.4|12551.4|116
1603412700000|2020-10-23 00:25:00|12556.6|12552.6|12560.9|12556.9|12564.4|12560.4|12554.9|12550.9|49
1603413000000|2020-10-23 00:30:00|12561.1|12557.1|12562.9|12558.9|12564.6|12560.6|12557.4|12553.4|47
1603413300000|2020-10-23 00:35:00|12563.1|12559.1|12561.1|12557.1|12567.1|12563.1|12561.1|12557.1|7
1603413600000|2020-10-23 00:40:00|12561.4|12557.4|12556.1|12552.1|12564.6|12560.6|12552.9|12548.9|14
1603413900000|2020-10-23 00:45:00|12556.4|12552.4|12562.6|12558.6|12563.6|12559.6|12554.1|12550.1|32
1603414200000|2020-10-23 00:50:00|12562.9|12558.9|12564.4|12560.4|12567.1|12563.1|12551.1|12547.1|81
1603414500000|2020-10-23 00:55:00|12564.1|12560.1|12570.4|12566.4|12571.9|12567.9|12561.6|12557.6|45
1603414800000|2020-10-23 01:00:00|12570.6|12566.6|12554.1|12550.1|12571.4|12567.4|12552.4|12548.4|25
1603415100000|2020-10-23 01:05:00|12554.4|12550.4|12556.1|12552.1|12558.1|12554.1|12542.1|12538.1|40
1603415400000|2020-10-23 01:10:00|12555.6|12551.6|12552.4|12548.4|12563.4|12559.4|12551.6|12547.6|20
1603415700000|2020-10-23 01:15:00|12552.1|12548.1|12556.9|12552.9|12561.9|12557.9|12549.1|12545.1|32
1603416000000|2020-10-23 01:20:00|12557.1|12553.1|12547.9|12543.9|12557.9|12553.9|12546.9|12542.9|72
1603416300000|2020-10-23 01:25:00|12549.1|12545.1|12554.9|12550.9|12557.6|12553.6|12548.9|12544.9|40
1603416600000|2020-10-23 01:30:00|12554.1|12550.1|12547.6|12543.6|12555.4|12551.4|12545.4|12541.4|27
1603416900000|2020-10-23 01:35:00|12547.4|12543.4|12555.9|12551.9|12559.4|12555.4|12545.1|12541.1|19
1603417200000|2020-10-23 01:40:00|12556.6|12552.6|12556.9|12552.9|12559.1|12555.1|12554.4|12550.4|2
1603417500000|2020-10-23 01:45:00|12557.1|12553.1|12550.1|12546.1|12558.4|12554.4|12550.1|12546.1|5
1603417800000|2020-10-23 01:50:00|12550.4|12546.4|12551.6|12547.6|12555.4|12551.4|12547.9|12543.9|10
1603418100000|2020-10-23 01:55:00|12551.4|12547.4|12555.4|12551.4|12555.6|12551.6|12549.4|12545.4|28
1603418400000|2020-10-23 02:00:00|12555.1|12551.1|12552.6|12548.6|12555.1|12551.1|12550.9|12546.9|49
1603418700000|2020-10-23 02:05:00|12551.9|12547.9|12549.6|12545.6|12556.1|12552.1|12548.6|12544.6|12
1603419000000|2020-10-23 02:10:00|12549.4|12545.4|12548.4|12544.4|12552.6|12548.6|12547.4|12543.4|6
1603419300000|2020-10-23 02:15:00|12548.6|12544.6|12551.6|12547.6|12553.6|12549.6|12547.1|12543.1|15
1603419600000|2020-10-23 02:20:00|12552.6|12548.6|12555.9|12551.9|12555.9|12551.9|12548.9|12544.9|7
1603419900000|2020-10-23 02:25:00|12556.1|12552.1|12552.6|12548.6|12556.9|12552.9|12550.9|12546.9|14
1603420200000|2020-10-23 02:30:00|12552.4|12548.4|12556.6|12552.6|12559.6|12555.6|12551.9|12547.9|7
1603420500000|2020-10-23 02:35:00|12556.9|12552.9|12559.1|12555.1|12560.4|12556.4|12556.6|12552.6|2
1603420800000|2020-10-23 02:40:00|12558.9|12554.9|12561.9|12557.9|12562.1|12558.1|12558.6|12554.6|2
1603421100000|2020-10-23 02:45:00|12561.6|12557.6|12562.4|12558.4|12564.4|12560.4|12553.1|12549.1|45
1603421400000|2020-10-23 02:50:00|12562.6|12558.6|12559.4|12555.4|12563.6|12559.6|12559.4|12555.4|11
1603421700000|2020-10-23 02:55:00|12559.1|12555.1|12567.1|12563.1|12568.4|12564.4|12557.9|12553.9|18
1603422000000|2020-10-23 03:00:00|12566.9|12562.9|12574.4|12570.4|12578.1|12574.1|12566.4|12562.4|30
1603422300000|2020-10-23 03:05:00|12574.6|12570.6|12576.9|12572.9|12579.4|12575.4|12573.6|12569.6|9
1603422600000|2020-10-23 03:10:00|12577.1|12573.1|12575.1|12571.1|12578.9|12574.9|12573.1|12569.1|19
1603422900000|2020-10-23 03:15:00|12575.4|12571.4|12573.1|12569.1|12580.1|12576.1|12570.4|12566.4|21
1603423200000|2020-10-23 03:20:00|12573.4|12569.4|12577.1|12573.1|12579.6|12575.6|12570.6|12566.6|20
1603423500000|2020-10-23 03:25:00|12577.4|12573.4|12569.1|12565.1|12577.9|12573.9|12569.1|12565.1|5
1603423800000|2020-10-23 03:30:00|12569.4|12565.4|12573.1|12569.1|12574.4|12570.4|12569.4|12565.4|2
1603424100000|2020-10-23 03:35:00|12573.4|12569.4|12575.4|12571.4|12578.9|12574.9|12573.1|12569.1|12
1603424400000|2020-10-23 03:40:00|12575.6|12571.6|12577.9|12573.9|12583.4|12579.4|12575.6|12571.6|17
1603424700000|2020-10-23 03:45:00|12577.4|12573.4|12571.6|12567.6|12577.6|12573.6|12570.4|12566.4|13
1603425000000|2020-10-23 03:50:00|12571.9|12567.9|12571.6|12567.6|12573.4|12569.4|12569.9|12565.9|6
1603425300000|2020-10-23 03:55:00|12571.9|12567.9|12573.6|12569.6|12574.4|12570.4|12571.9|12567.9|4
1603425600000|2020-10-23 04:00:00|12573.9|12569.9|12573.4|12569.4|12578.6|12574.6|12573.4|12569.4|37
1603425900000|2020-10-23 04:05:00|12573.1|12569.1|12570.4|12566.4|12573.4|12569.4|12568.4|12564.4|39
1603426200000|2020-10-23 04:10:00|12570.6|12566.6|12567.4|12563.4|12572.4|12568.4|12564.6|12560.6|63
1603426500000|2020-10-23 04:15:00|12567.1|12563.1|12569.1|12565.1|12573.1|12569.1|12567.1|12563.1|23
1603426800000|2020-10-23 04:20:00|12569.4|12565.4|12568.9|12564.9|12573.6|12569.6|12568.4|12564.4|35
1603427100000|2020-10-23 04:25:00|12569.1|12565.1|12567.9|12563.9|12572.1|12568.1|12564.9|12560.9|36
1603427400000|2020-10-23 04:30:00|12567.6|12563.6|12570.6|12566.6|12572.6|12568.6|12566.9|12562.9|54
1603427700000|2020-10-23 04:35:00|12571.6|12567.6|12576.4|12572.4|12578.1|12574.1|12568.1|12564.1|22
1603428000000|2020-10-23 04:40:00|12576.1|12572.1|12570.9|12566.9|12576.1|12572.1|12569.9|12565.9|26
1603428300000|2020-10-23 04:45:00|12571.9|12567.9|12575.9|12571.9|12575.9|12571.9|12571.9|12567.9|14
1603428600000|2020-10-23 04:50:00|12576.4|12572.4|12579.6|12575.6|12580.9|12576.9|12576.1|12572.1|16
1603428900000|2020-10-23 04:55:00|12579.9|12575.9|12581.6|12577.6|12584.9|12580.9|12579.9|12575.9|41
1603429200000|2020-10-23 05:00:00|12581.9|12577.9|12583.4|12579.4|12589.6|12585.6|12581.9|12577.9|32
1603429500000|2020-10-23 05:05:00|12584.4|12580.4|12590.4|12586.4|12595.1|12591.1|12583.1|12579.1|85
1603429800000|2020-10-23 05:10:00|12591.9|12587.9|12603.1|12599.1|12603.4|12599.4|12588.6|12584.6|84
1603430100000|2020-10-23 05:15:00|12602.6|12598.6|12594.1|12590.1|12608.4|12604.4|12594.1|12590.1|104
1603430400000|2020-10-23 05:20:00|12595.1|12591.1|12591.9|12587.9|12597.9|12593.9|12590.4|12586.4|42
1603430700000|2020-10-23 05:25:00|12592.1|12588.1|12591.9|12587.9|12594.9|12590.9|12588.9|12584.9|26
1603431000000|2020-10-23 05:30:00|12591.6|12587.6|12587.6|12583.6|12593.1|12589.1|12587.6|12583.6|9
1603431300000|2020-10-23 05:35:00|12587.4|12583.4|12590.1|12586.1|12593.4|12589.4|12587.4|12583.4|36
1603431600000|2020-10-23 05:40:00|12589.9|12585.9|12595.6|12591.6|12600.9|12596.9|12589.6|12585.6|33
1603431900000|2020-10-23 05:45:00|12595.1|12591.1|12589.9|12585.9|12595.1|12591.1|12589.1|12585.1|8
1603432200000|2020-10-23 05:50:00|12589.6|12585.6|12581.1|12577.1|12590.6|12586.6|12575.6|12571.6|77
1603432500000|2020-10-23 05:55:00|12580.9|12576.9|12574.9|12570.9|12581.4|12577.4|12572.6|12568.6|54
1603432800000|2020-10-23 06:00:00|12573.9|12571.9|12564.6|12562.6|12574.1|12572.1|12557.6|12555.6|211
1603433100000|2020-10-23 06:05:00|12564.4|12562.4|12542.6|12540.6|12564.4|12562.4|12541.6|12539.6|315
1603433400000|2020-10-23 06:10:00|12543.4|12541.4|12537.4|12535.4|12543.4|12541.4|12530.1|12528.1|384
1603433700000|2020-10-23 06:15:00|12537.1|12535.1|12536.4|12534.4|12539.9|12537.9|12527.1|12525.1|325
1603434000000|2020-10-23 06:20:00|12535.1|12533.1|12538.9|12536.9|12545.9|12543.9|12534.1|12532.1|276
1603434300000|2020-10-23 06:25:00|12538.6|12536.6|12541.9|12539.9|12544.1|12542.1|12536.9|12534.9|158
1603434600000|2020-10-23 06:30:00|12542.1|12540.1|12542.1|12540.1|12543.4|12541.4|12530.6|12528.6|197
1603434900000|2020-10-23 06:35:00|12542.4|12540.4|12535.4|12533.4|12545.9|12543.9|12534.9|12532.9|133
1603435200000|2020-10-23 06:40:00|12535.1|12533.1|12536.1|12534.1|12539.1|12537.1|12529.6|12527.6|160
1603435500000|2020-10-23 06:45:00|12535.9|12533.9|12523.1|12521.1|12538.6|12536.6|12521.9|12519.9|254
1603435800000|2020-10-23 06:50:00|12522.9|12520.9|12526.9|12524.9|12530.9|12528.9|12522.6|12520.6|254
1603436100000|2020-10-23 06:55:00|12526.6|12524.6|12516.9|12514.9|12527.9|12525.9|12512.6|12510.6|453
1603436400000|2020-10-23 07:00:00|12516.5|12515.3|12539.7|12538.5|12546.7|12545.5|12506.7|12505.5|2402
1603436700000|2020-10-23 07:05:00|12540|12538.8|12538|12536.8|12555|12553.8|12530.7|12529.5|1303
1603437000000|2020-10-23 07:10:00|12537.5|12536.3|12542.2|12541|12552.7|12551.5|12532.2|12531|823
1603437300000|2020-10-23 07:15:00|12542|12540.8|12564.2|12563|12569.2|12568|12536.7|12535.5|1120
1603437600000|2020-10-23 07:20:00|12564.5|12563.3|12580.7|12579.5|12591.2|12590|12564.2|12563|1096
1603437900000|2020-10-23 07:25:00|12581.2|12580|12584.7|12583.5|12589.5|12588.3|12577.2|12576|832
1603438200000|2020-10-23 07:30:00|12592.7|12591.5|12631.2|12630|12642|12640.8|12592.7|12591.5|2480
1603438500000|2020-10-23 07:35:00|12632.2|12631|12651.2|12650|12664.2|12663|12632.2|12631|2152
1603438800000|2020-10-23 07:40:00|12650.8|12649.6|12649.1|12647.9|12660.8|12659.6|12643.3|12642.1|899
1603439100000|2020-10-23 07:45:00|12648.8|12647.6|12650.3|12649.1|12671.8|12670.6|12643.3|12642.1|1073
1603439400000|2020-10-23 07:50:00|12650.6|12649.4|12649.6|12648.4|12668.3|12667.1|12646.3|12645.1|769
1603439700000|2020-10-23 07:55:00|12649.8|12648.6|12648.8|12647.6|12656.8|12655.6|12645.1|12643.9|551
1603440000000|2020-10-23 08:00:00|12649.8|12648.6|12648.3|12647.1|12655.8|12654.6|12635.3|12634.1|888
1603440300000|2020-10-23 08:05:00|12648.1|12646.9|12640.6|12639.4|12664.6|12663.4|12640.3|12639.1|707
1603440600000|2020-10-23 08:10:00|12640.3|12639.1|12665.6|12664.4|12682.1|12680.9|12639.6|12638.4|999
1603440900000|2020-10-23 08:15:00|12665.3|12664.1|12660.3|12659.1|12675.1|12673.9|12660.3|12659.1|505
1603441200000|2020-10-23 08:20:00|12660.6|12659.4|12661.6|12660.4|12665.8|12664.6|12655.8|12654.6|412
1603441500000|2020-10-23 08:25:00|12661.3|12660.1|12648.8|12647.6|12664.1|12662.9|12647.6|12646.4|583
1603441800000|2020-10-23 08:30:00|12649.1|12647.9|12636.8|12635.6|12653.6|12652.4|12629.8|12628.6|899
1603442100000|2020-10-23 08:35:00|12637.1|12635.9|12639.3|12638.1|12646.8|12645.6|12635.3|12634.1|494
1603442400000|2020-10-23 08:40:00|12639.6|12638.4|12636.8|12635.6|12646.3|12645.1|12633.3|12632.1|310
1603442700000|2020-10-23 08:45:00|12636.6|12635.4|12636.6|12635.4|12642.3|12641.1|12631.6|12630.4|345
1603443000000|2020-10-23 08:50:00|12636.8|12635.6|12626.8|12625.6|12642.3|12641.1|12616.3|12615.1|645
1603443300000|2020-10-23 08:55:00|12626.6|12625.4|12621.3|12620.1|12630.1|12628.9|12617.8|12616.6|344
1603443600000|2020-10-23 09:00:00|12621.6|12620.4|12623.8|12622.6|12631.8|12630.6|12618.3|12617.1|389
1603443900000|2020-10-23 09:05:00|12624.1|12622.9|12624.1|12622.9|12628.1|12626.9|12618.8|12617.6|161
1603444200000|2020-10-23 09:10:00|12623.8|12622.6|12636.1|12634.9|12638.8|12637.6|12623.6|12622.4|395
1603444500000|2020-10-23 09:15:00|12636.3|12635.1|12640.3|12639.1|12643.3|12642.1|12633.1|12631.9|368
1603444800000|2020-10-23 09:20:00|12640.6|12639.4|12639.8|12638.6|12643.1|12641.9|12635.8|12634.6|224
1603445100000|2020-10-23 09:25:00|12640.1|12638.9|12642.3|12641.1|12646.8|12645.6|12639.3|12638.1|251
1603445400000|2020-10-23 09:30:00|12643.1|12641.9|12651.3|12650.1|12655.3|12654.1|12640.6|12639.4|309
1603445700000|2020-10-23 09:35:00|12650.8|12649.6|12649.3|12648.1|12655.6|12654.4|12646.1|12644.9|267
1603446000000|2020-10-23 09:40:00|12649.8|12648.6|12634.3|12633.1|12650.8|12649.6|12632.8|12631.6|288
1603446300000|2020-10-23 09:45:00|12634.6|12633.4|12646.1|12644.9|12647.6|12646.4|12634.3|12633.1|238
1603446600000|2020-10-23 09:50:00|12645.8|12644.6|12638.3|12637.1|12653.3|12652.1|12637.6|12636.4|362
1603446900000|2020-10-23 09:55:00|12638.1|12636.9|12634.3|12633.1|12638.3|12637.1|12631.1|12629.9|287
1603447200000|2020-10-23 10:00:00|12634.1|12632.9|12646.8|12645.6|12652.3|12651.1|12634.1|12632.9|345
1603447500000|2020-10-23 10:05:00|12646.6|12645.4|12664.8|12663.6|12665.6|12664.4|12643.1|12641.9|545
1603447800000|2020-10-23 10:10:00|12664.3|12663.1|12667.8|12666.6|12672.1|12670.9|12661.1|12659.9|558
1603448100000|2020-10-23 10:15:00|12668.1|12666.9|12673.3|12672.1|12678.1|12676.9|12664.8|12663.6|415
1603448400000|2020-10-23 10:20:00|12673.6|12672.4|12676.8|12675.6|12687.6|12686.4|12669.8|12668.6|671
1603448700000|2020-10-23 10:25:00|12676.6|12675.4|12665.3|12664.1|12680.6|12679.4|12664.1|12662.9|605
1603449000000|2020-10-23 10:30:00|12665.1|12663.9|12675.8|12674.6|12678.1|12676.9|12664.8|12663.6|208
1603449300000|2020-10-23 10:35:00|12676.1|12674.9|12693.1|12691.9|12693.3|12692.1|12674.8|12673.6|515
1603449600000|2020-10-23 10:40:00|12692.8|12691.6|12693.1|12691.9|12699.6|12698.4|12686.6|12685.4|637
1603449900000|2020-10-23 10:45:00|12693.3|12692.1|12701.1|12699.9|12707.8|12706.6|12691.8|12690.6|503
1603450200000|2020-10-23 10:50:00|12701.3|12700.1|12698.8|12697.6|12704.3|12703.1|12693.1|12691.9|418
1603450500000|2020-10-23 10:55:00|12699.8|12698.6|12681.3|12680.1|12701.6|12700.4|12681.3|12680.1|468
1603450800000|2020-10-23 11:00:00|12681.1|12679.9|12675.8|12674.6|12684.3|12683.1|12673.1|12671.9|995
1603451100000|2020-10-23 11:05:00|12675.6|12674.4|12681.3|12680.1|12688.8|12687.6|12675.6|12674.4|328
1603451400000|2020-10-23 11:10:00|12681.6|12680.4|12689.8|12688.6|12690.8|12689.6|12678.8|12677.6|279
1603451700000|2020-10-23 11:15:00|12690.1|12688.9|12680.6|12679.4|12691.6|12690.4|12680.3|12679.1|192
1603452000000|2020-10-23 11:20:00|12680.8|12679.6|12681.8|12680.6|12681.8|12680.6|12673.8|12672.6|248
1603452300000|2020-10-23 11:25:00|12681.6|12680.4|12682.3|12681.1|12683.6|12682.4|12677.1|12675.9|266
1603452600000|2020-10-23 11:30:00|12682.6|12681.4|12685.8|12684.6|12691.8|12690.6|12678.8|12677.6|221
1603452900000|2020-10-23 11:35:00|12686.1|12684.9|12695.8|12694.6|12697.3|12696.1|12685.8|12684.6|212
1603453200000|2020-10-23 11:40:00|12694.9|12693.7|12697.7|12696.5|12699.9|12698.7|12689.9|12688.7|274
1603453500000|2020-10-23 11:45:00|12697.4|12696.2|12690.4|12689.2|12701.4|12700.2|12689.7|12688.5|264
1603453800000|2020-10-23 11:50:00|12690.7|12689.5|12693.7|12692.5|12700.4|12699.2|12686.9|12685.7|511
1603454100000|2020-10-23 11:55:00|12693.9|12692.7|12689.9|12688.7|12695.9|12694.7|12686.9|12685.7|189
1603454400000|2020-10-23 12:00:00|12689.7|12688.5|12686.4|12685.2|12690.2|12689|12679.9|12678.7|330
1603454700000|2020-10-23 12:05:00|12686.7|12685.5|12686.9|12685.7|12689.9|12688.7|12681.9|12680.7|182
1603455000000|2020-10-23 12:10:00|12686.7|12685.5|12682.2|12681|12688.4|12687.2|12680.9|12679.7|245
1603455300000|2020-10-23 12:15:00|12682.4|12681.2|12694.7|12693.5|12700.7|12699.5|12680.9|12679.7|251
1603455600000|2020-10-23 12:20:00|12694.4|12693.2|12681.2|12680|12694.9|12693.7|12681.2|12680|237
1603455900000|2020-10-23 12:25:00|12681.7|12680.5|12687.4|12686.2|12690.2|12689|12680.4|12679.2|434
1603456200000|2020-10-23 12:30:00|12687.7|12686.5|12699.4|12698.2|12700.2|12699|12686.2|12685|355
1603456500000|2020-10-23 12:35:00|12699.2|12698|12704.4|12703.2|12704.9|12703.7|12696.7|12695.5|300
1603456800000|2020-10-23 12:40:00|12704.2|12703|12709.9|12708.7|12720.2|12719|12700.4|12699.2|617
1603457100000|2020-10-23 12:45:00|12709.7|12708.5|12697.9|12696.7|12709.9|12708.7|12697.4|12696.2|661
1603457400000|2020-10-23 12:50:00|12698.2|12697|12702.9|12701.7|12705.7|12704.5|12693.4|12692.2|628
1603457700000|2020-10-23 12:55:00|12703.2|12702|12697.4|12696.2|12707.4|12706.2|12696.4|12695.2|337
1603458000000|2020-10-23 13:00:00|12695.9|12694.7|12708.4|12707.2|12709.9|12708.7|12691.9|12690.7|331
1603458300000|2020-10-23 13:05:00|12708.7|12707.5|12698.9|12697.7|12711.7|12710.5|12697.7|12696.5|285
1603458600000|2020-10-23 13:10:00|12698.7|12697.5|12698.9|12697.7|12705.4|12704.2|12696.2|12695|210
1603458900000|2020-10-23 13:15:00|12698.7|12697.5|12696.9|12695.7|12699.9|12698.7|12692.9|12691.7|209
1603459200000|2020-10-23 13:20:00|12696.7|12695.5|12698.7|12697.5|12700.9|12699.7|12693.9|12692.7|479
1603459500000|2020-10-23 13:25:00|12698.4|12697.2|12696.9|12695.7|12701.2|12700|12691.9|12690.7|213
1603459800000|2020-10-23 13:30:00|12696.7|12695.5|12687.9|12686.7|12700.9|12699.7|12681.9|12680.7|721
1603460100000|2020-10-23 13:35:00|12686.9|12685.7|12686.9|12685.7|12687.4|12686.2|12680.4|12679.2|639
1603460400000|2020-10-23 13:40:00|12686.7|12685.5|12673.4|12672.2|12686.9|12685.7|12666.9|12665.7|664
1603460700000|2020-10-23 13:45:00|12673.7|12672.5|12661.2|12660|12682.9|12681.7|12659.7|12658.5|805
1603461000000|2020-10-23 13:50:00|12661.4|12660.2|12669.4|12668.2|12674.7|12673.5|12656.4|12655.2|631
1603461300000|2020-10-23 13:55:00|12669.7|12668.5|12667.2|12666|12674.4|12673.2|12659.4|12658.2|474
1603461600000|2020-10-23 14:00:00|12667.4|12666.2|12649.9|12648.7|12667.4|12666.2|12646.4|12645.2|697
1603461900000|2020-10-23 14:05:00|12649.7|12648.5|12648.4|12647.2|12654.2|12653|12645.4|12644.2|560
1603462200000|2020-10-23 14:10:00|12648.7|12647.5|12650.7|12649.5|12657.2|12656|12640|12638.8|680
1603462500000|2020-10-23 14:15:00|12650.5|12649.3|12648.2|12647|12653.2|12652|12645.7|12644.5|539
1603462800000|2020-10-23 14:20:00|12648.7|12647.5|12643.5|12642.3|12651|12649.8|12636.2|12635|570
1603463100000|2020-10-23 14:25:00|12643.7|12642.5|12648.2|12647|12652.7|12651.5|12639.5|12638.3|625
1603463400000|2020-10-23 14:30:00|12648|12646.8|12655|12653.8|12656.5|12655.3|12645.2|12644|556
1603463700000|2020-10-23 14:35:00|12654.7|12653.5|12663.2|12662|12663.2|12662|12650.2|12649|513
1603464000000|2020-10-23 14:40:00|12663.5|12662.3|12655.7|12654.5|12667|12665.8|12648.7|12647.5|425
1603464300000|2020-10-23 14:45:00|12655.5|12654.3|12646.2|12645|12660|12658.8|12644.7|12643.5|354
1603464600000|2020-10-23 14:50:00|12646.5|12645.3|12636|12634.8|12651.5|12650.3|12634.5|12633.3|693
1603464900000|2020-10-23 14:55:00|12635.7|12634.5|12634.7|12633.5|12640.7|12639.5|12631.7|12630.5|469
1603465200000|2020-10-23 15:00:00|12635|12633.8|12639.2|12638|12641|12639.8|12629.2|12628|543
1603465500000|2020-10-23 15:05:00|12639.5|12638.3|12633.2|12632|12641.2|12640|12626|12624.8|495
1603465800000|2020-10-23 15:10:00|12633.5|12632.3|12636.5|12635.3|12637.5|12636.3|12627.2|12626|540
1603466100000|2020-10-23 15:15:00|12636.7|12635.5|12628.7|12627.5|12638.7|12637.5|12623.2|12622|620
1603466400000|2020-10-23 15:20:00|12629|12627.8|12602.7|12601.5|12631.2|12630|12600.2|12599|1076
1603466700000|2020-10-23 15:25:00|12603.2|12602|12631.5|12630.3|12633.2|12632|12603.2|12602|1073
1603467000000|2020-10-23 15:30:00|12631.9|12629.9|12647.6|12645.6|12647.9|12645.9|12624.6|12622.6|1579
1603467300000|2020-10-23 15:35:00|12648.6|12646.6|12646.6|12644.6|12650.6|12648.6|12642.6|12640.6|1024
1603467600000|2020-10-23 15:40:00|12646.9|12644.9|12640.9|12638.9|12652.9|12650.9|12640.9|12638.9|434
1603467900000|2020-10-23 15:45:00|12641.1|12639.1|12624.1|12622.1|12642.9|12640.9|12622.1|12620.1|488
1603468200000|2020-10-23 15:50:00|12625.1|12623.1|12623.6|12621.6|12629.1|12627.1|12622.6|12620.6|269
1603468500000|2020-10-23 15:55:00|12623.4|12621.4|12628.1|12626.1|12629.4|12627.4|12623.1|12621.1|180
1603468800000|2020-10-23 16:00:00|12627.9|12625.9|12628.1|12626.1|12629.9|12627.9|12619.9|12617.9|244
1603469100000|2020-10-23 16:05:00|12629.1|12627.1|12623.4|12621.4|12629.4|12627.4|12621.9|12619.9|252
1603469400000|2020-10-23 16:10:00|12623.6|12621.6|12622.6|12620.6|12627.6|12625.6|12621.6|12619.6|92
1603469700000|2020-10-23 16:15:00|12622.9|12620.9|12613.1|12611.1|12624.6|12622.6|12594.4|12592.4|837
1603470000000|2020-10-23 16:20:00|12612.9|12610.9|12605.4|12603.4|12614.4|12612.4|12600.4|12598.4|305
1603470300000|2020-10-23 16:25:00|12605.1|12603.1|12614.4|12612.4|12614.9|12612.9|12604.1|12602.1|128
1603470600000|2020-10-23 16:30:00|12614.1|12612.1|12619.6|12617.6|12622.1|12620.1|12608.1|12606.1|128
1603470900000|2020-10-23 16:35:00|12619.4|12617.4|12626.1|12624.1|12629.6|12627.6|12617.9|12615.9|203
1603471200000|2020-10-23 16:40:00|12626.6|12624.6|12626.9|12624.9|12629.4|12627.4|12624.1|12622.1|73
1603471500000|2020-10-23 16:45:00|12626.4|12624.4|12627.1|12625.1|12628.9|12626.9|12622.6|12620.6|76
1603471800000|2020-10-23 16:50:00|12626.9|12624.9|12624.4|12622.4|12629.4|12627.4|12621.1|12619.1|134
1603472100000|2020-10-23 16:55:00|12624.1|12622.1|12611.1|12609.1|12627.1|12625.1|12604.6|12602.6|142
1603472400000|2020-10-23 17:00:00|12610.9|12608.9|12627.1|12625.1|12627.6|12625.6|12610.6|12608.6|112
1603472700000|2020-10-23 17:05:00|12627.4|12625.4|12625.1|12623.1|12628.6|12626.6|12624.1|12622.1|86
1603473000000|2020-10-23 17:10:00|12624.9|12622.9|12619.9|12617.9|12625.6|12623.6|12617.1|12615.1|105
1603473300000|2020-10-23 17:15:00|12620.1|12618.1|12623.1|12621.1|12625.6|12623.6|12618.6|12616.6|79
1603473600000|2020-10-23 17:20:00|12622.9|12620.9|12631.6|12629.6|12634.6|12632.6|12621.6|12619.6|174
1603473900000|2020-10-23 17:25:00|12631.4|12629.4|12631.4|12629.4|12632.4|12630.4|12629.1|12627.1|59
1603474200000|2020-10-23 17:30:00|12630.9|12628.9|12631.1|12629.1|12634.9|12632.9|12628.1|12626.1|90
1603474500000|2020-10-23 17:35:00|12631.4|12629.4|12628.6|12626.6|12631.4|12629.4|12627.4|12625.4|77
1603474800000|2020-10-23 17:40:00|12628.4|12626.4|12624.6|12622.6|12630.1|12628.1|12623.4|12621.4|89
1603475100000|2020-10-23 17:45:00|12624.9|12622.9|12624.6|12622.6|12625.4|12623.4|12621.6|12619.6|83
1603475400000|2020-10-23 17:50:00|12624.4|12622.4|12621.6|12619.6|12625.1|12623.1|12621.4|12619.4|45
1603475700000|2020-10-23 17:55:00|12621.9|12619.9|12625.4|12623.4|12626.6|12624.6|12621.9|12619.9|25
1603476000000|2020-10-23 18:00:00|12625.1|12623.1|12626.1|12624.1|12627.1|12625.1|12622.6|12620.6|64
1603476300000|2020-10-23 18:05:00|12626.4|12624.4|12633.4|12631.4|12633.6|12631.6|12626.4|12624.4|140
1603476600000|2020-10-23 18:10:00|12633.6|12631.6|12632.1|12630.1|12633.6|12631.6|12628.1|12626.1|66
1603476900000|2020-10-23 18:15:00|12631.9|12629.9|12640.6|12638.6|12642.1|12640.1|12630.9|12628.9|147
1603477200000|2020-10-23 18:20:00|12640.4|12638.4|12645.6|12643.6|12645.9|12643.9|12637.6|12635.6|77
1603477500000|2020-10-23 18:25:00|12646.1|12644.1|12647.4|12645.4|12648.6|12646.6|12645.6|12643.6|56
1603477800000|2020-10-23 18:30:00|12646.9|12644.9|12642.6|12640.6|12647.6|12645.6|12642.4|12640.4|27
1603478100000|2020-10-23 18:35:00|12642.9|12640.9|12638.9|12636.9|12642.9|12640.9|12635.6|12633.6|80
1603478400000|2020-10-23 18:40:00|12638.6|12636.6|12635.1|12633.1|12639.4|12637.4|12634.6|12632.6|54
1603478700000|2020-10-23 18:45:00|12634.9|12632.9|12637.9|12635.9|12638.1|12636.1|12632.9|12630.9|61
1603479000000|2020-10-23 18:50:00|12637.6|12635.6|12635.1|12633.1|12641.1|12639.1|12634.1|12632.1|59
1603479300000|2020-10-23 18:55:00|12635.4|12633.4|12636.1|12634.1|12642.1|12640.1|12634.4|12632.4|52
1603479600000|2020-10-23 19:00:00|12635.9|12633.9|12642.4|12640.4|12643.4|12641.4|12634.9|12632.9|90
1603479900000|2020-10-23 19:05:00|12642.6|12640.6|12646.6|12644.6|12648.6|12646.6|12641.6|12639.6|48
1603480200000|2020-10-23 19:10:00|12647.4|12645.4|12655.9|12653.9|12657.1|12655.1|12645.6|12643.6|108
1603480500000|2020-10-23 19:15:00|12656.1|12654.1|12653.1|12651.1|12657.1|12655.1|12651.6|12649.6|104
1603480800000|2020-10-23 19:20:00|12653.4|12651.4|12651.1|12649.1|12655.9|12653.9|12649.6|12647.6|73
1603481100000|2020-10-23 19:25:00|12650.9|12648.9|12651.9|12649.9|12653.1|12651.1|12648.6|12646.6|32
1603481400000|2020-10-23 19:30:00|12652.1|12650.1|12653.1|12651.1|12654.9|12652.9|12650.4|12648.4|70
1603481700000|2020-10-23 19:35:00|12652.9|12650.9|12652.9|12650.9|12656.4|12654.4|12651.4|12649.4|49
1603482000000|2020-10-23 19:40:00|12653.1|12651.1|12659.4|12657.4|12660.4|12658.4|12652.9|12650.9|78
1603482300000|2020-10-23 19:45:00|12659.1|12657.1|12657.4|12655.4|12660.6|12658.6|12655.4|12653.4|112
1603482600000|2020-10-23 19:50:00|12657.6|12655.6|12663.4|12661.4|12663.4|12661.4|12654.6|12652.6|166
1603482900000|2020-10-23 19:55:00|12663.9|12661.9|12663.6|12661.6|12671.4|12669.4|12661.6|12659.6|263
1603483200000|2020-10-23 20:00:00|12669.6|12664.6|12655.1|12650.1|12669.6|12664.6|12650.9|12645.9|14
1603483500000|2020-10-23 20:05:00|12654.2|12649.2|12656.1|12651.1|12657|12652|12652.1|12647.1|0
1603483800000|2020-10-23 20:10:00|12655.3|12650.3|12651.2|12646.2|12660|12655|12650|12645|0
1603484100000|2020-10-23 20:15:00|12651.3|12646.3|12654.1|12649.1|12654.3|12649.3|12650.7|12645.7|0
1603484400000|2020-10-23 20:20:00|12654.8|12649.8|12653.8|12648.8|12655.4|12650.4|12653.8|12648.8|0
1603484700000|2020-10-23 20:25:00|12653.7|12648.7|12656|12651|12656|12651|12653.5|12648.5|0
1603485000000|2020-10-23 20:30:00|12655.2|12650.2|12661.8|12656.8|12664.1|12659.1|12653.6|12648.6|0
1603485300000|2020-10-23 20:35:00|12660.9|12655.9|12661.5|12656.5|12664.1|12659.1|12660.6|12655.6|0
1603485600000|2020-10-23 20:40:00|12660.6|12655.6|12656|12651|12661.4|12656.4|12654.9|12649.9|0
1603485900000|2020-10-23 20:45:00|12655.2|12650.2|12656.9|12651.9|12658.5|12653.5|12654.3|12649.3|0
1603486200000|2020-10-23 20:50:00|12656.1|12651.1|12658.5|12653.5|12661.4|12656.4|12655.3|12650.3|0
1603486500000|2020-10-23 20:55:00|12657.7|12652.7|12656.3|12651.3|12660.2|12655.2|12654.5|12649.5|0
1603663200000|2020-10-25 22:00:00|12624.9|12619.9|12620.6|12615.6|12624.9|12619.9|12616|12611|0
1603663500000|2020-10-25 22:05:00|12620.7|12615.7|12594.7|12589.7|12621.1|12616.1|12591.5|12586.5|0
1603663800000|2020-10-25 22:10:00|12594.3|12589.3|12595.4|12590.4|12601.5|12596.5|12589.7|12584.7|0
1603664100000|2020-10-25 22:15:00|12596.2|12591.2|12584.8|12579.8|12596.2|12591.2|12581.3|12576.3|0
1603664400000|2020-10-25 22:20:00|12585.2|12580.2|12573|12568|12586.1|12581.1|12564.8|12559.8|0
1603664700000|2020-10-25 22:25:00|12573.2|12568.2|12589.4|12584.4|12589.8|12584.8|12568|12563|0
1603665000000|2020-10-25 22:30:00|12589.8|12584.8|12597.8|12592.8|12597.9|12592.9|12589.8|12584.8|0
1603665300000|2020-10-25 22:35:00|12597.9|12592.9|12596.5|12591.5|12597.9|12592.9|12589.1|12584.1|0
1603665600000|2020-10-25 22:40:00|12597.3|12592.3|12594.4|12589.4|12598.8|12593.8|12591.1|12586.1|0
1603665900000|2020-10-25 22:45:00|12594.8|12589.8|12593.4|12588.4|12601.9|12596.9|12593.4|12588.4|0
1603666200000|2020-10-25 22:50:00|12594.2|12589.2|12594.9|12589.9|12598.3|12593.3|12594.1|12589.1|0
1603666500000|2020-10-25 22:55:00|12595.7|12590.7|12591.3|12586.3|12596.1|12591.1|12589|12584|0
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12598.6|12593.6|12600.5|12595.5|12590.5|12585.5|0
1603667100000|2020-10-25 23:05:00|12598.7|12593.7|12603.6|12598.6|12605.3|12600.3|12596.9|12591.9|0
1603667400000|2020-10-25 23:10:00|12604.4|12599.4|12607.5|12602.5|12611.5|12606.5|12601.8|12596.8|0
1603667700000|2020-10-25 23:15:00|12608.3|12603.3|12608.3|12603.3|12610.1|12605.1|12605.1|12600.1|0
1603668000000|2020-10-25 23:20:00|12608.7|12603.7|12611.4|12606.4|12614.3|12609.3|12608.7|12603.7|0
1603668300000|2020-10-25 23:25:00|12611.1|12606.1|12610.7|12605.7|12611.8|12606.8|12607.9|12602.9|0
1603668600000|2020-10-25 23:30:00|12610.8|12605.8|12610.9|12605.9|12612.4|12607.4|12607.1|12602.1|0
1603668900000|2020-10-25 23:35:00|12611.7|12606.7|12611.7|12606.7|12611.7|12606.7|12608.4|12603.4|0
1603669200000|2020-10-25 23:40:00|12610.9|12605.9|12612|12607|12612|12607|12609.2|12604.2|0
1603669500000|2020-10-25 23:45:00|12612.8|12607.8|12615.9|12610.9|12620|12615|12612.7|12607.7|0
1603669800000|2020-10-25 23:50:00|12615.8|12610.8|12617.9|12612.9|12622|12617|12615.8|12610.8|0
1603670100000|2020-10-25 23:55:00|12618.7|12613.7|12616.7|12611.7|12618.7|12613.7|12612.7|12607.7|0
1603670400000|2020-10-26 00:00:00|12615.9|12610.9|12627.7|12622.7|12630.2|12625.2|12611.8|12606.8|0
1603670700000|2020-10-26 00:05:00|12628.5|12623.5|12631.2|12626.2|12634.3|12629.3|12627.6|12622.6|0
1603671000000|2020-10-26 00:10:00|12632|12627|12619.5|12614.5|12632|12627|12619.5|12614.5|0
1603671300000|2020-10-26 00:15:00|12620.4|12615.4|12584.6|12580.6|12620.4|12615.4|12582.9|12578.9|154
1603671600000|2020-10-26 00:20:00|12585.1|12581.1|12588.4|12584.4|12594.1|12590.1|12572.9|12568.9|65
1603671900000|2020-10-26 00:25:00|12587.9|12583.9|12577.1|12573.1|12587.9|12583.9|12575.1|12571.1|42
1603672200000|2020-10-26 00:30:00|12576.9|12572.9|12580.1|12576.1|12583.4|12579.4|12576.6|12572.6|86
1603672500000|2020-10-26 00:35:00|12579.9|12575.9|12577.1|12573.1|12581.1|12577.1|12575.1|12571.1|60
1603672800000|2020-10-26 00:40:00|12576.1|12572.1|12576.6|12572.6|12582.4|12578.4|12575.1|12571.1|37
1603673100000|2020-10-26 00:45:00|12576.9|12572.9|12577.6|12573.6|12582.6|12578.6|12576.1|12572.1|21
1603673400000|2020-10-26 00:50:00|12577.9|12573.9|12576.1|12572.1|12581.4|12577.4|12572.9|12568.9|38
1603673700000|2020-10-26 00:55:00|12575.6|12571.6|12568.9|12564.9|12576.6|12572.6|12565.4|12561.4|150
1603674000000|2020-10-26 01:00:00|12568.6|12564.6|12574.6|12570.6|12576.1|12572.1|12566.9|12562.9|28
1603674300000|2020-10-26 01:05:00|12574.1|12570.1|12571.4|12567.4|12576.4|12572.4|12567.9|12563.9|35
1603674600000|2020-10-26 01:10:00|12571.6|12567.6|12578.1|12574.1|12578.1|12574.1|12571.6|12567.6|17
1603674900000|2020-10-26 01:15:00|12578.4|12574.4|12572.1|12568.1|12579.1|12575.1|12570.1|12566.1|47
1603675200000|2020-10-26 01:20:00|12572.4|12568.4|12569.4|12565.4|12573.9|12569.9|12568.4|12564.4|12
1603675500000|2020-10-26 01:25:00|12568.6|12564.6|12569.6|12565.6|12572.9|12568.9|12566.4|12562.4|13
1603675800000|2020-10-26 01:30:00|12569.4|12565.4|12541.6|12537.6|12569.4|12565.4|12540.4|12536.4|135
1603676100000|2020-10-26 01:35:00|12541.9|12537.9|12533.1|12529.1|12542.6|12538.6|12528.6|12524.6|81
1603676400000|2020-10-26 01:40:00|12532.9|12528.9|12536.1|12532.1|12545.1|12541.1|12528.9|12524.9|103
1603676700000|2020-10-26 01:45:00|12536.4|12532.4|12532.9|12528.9|12540.9|12536.9|12530.6|12526.6|62
1603677000000|2020-10-26 01:50:00|12534.1|12530.1|12527.1|12523.1|12534.9|12530.9|12525.4|12521.4|106
1603677300000|2020-10-26 01:55:00|12527.4|12523.4|12524.4|12520.4|12534.4|12530.4|12524.1|12520.1|98
1603677600000|2020-10-26 02:00:00|12524.1|12520.1|12523.6|12519.6|12529.9|12525.9|12518.1|12514.1|122
1603677900000|2020-10-26 02:05:00|12522.9|12518.9|12527.4|12523.4|12530.9|12526.9|12522.1|12518.1|52
1603678200000|2020-10-26 02:10:00|12525.9|12521.9|12520.6|12516.6|12528.9|12524.9|12519.1|12515.1|52
1603678500000|2020-10-26 02:15:00|12519.4|12515.4|12522.4|12518.4|12528.1|12524.1|12516.1|12512.1|60
1603678800000|2020-10-26 02:20:00|12523.1|12519.1|12525.9|12521.9|12530.9|12526.9|12521.9|12517.9|33
1603679100000|2020-10-26 02:25:00|12526.1|12522.1|12521.4|12517.4|12528.4|12524.4|12518.1|12514.1|70
1603679400000|2020-10-26 02:30:00|12521.1|12517.1|12519.9|12515.9|12523.6|12519.6|12517.4|12513.4|109
1603679700000|2020-10-26 02:35:00|12520.9|12516.9|12517.6|12513.6|12526.6|12522.6|12516.9|12512.9|39
1603680000000|2020-10-26 02:40:00|12517.4|12513.4|12521.1|12517.1|12522.4|12518.4|12516.6|12512.6|33
1603680300000|2020-10-26 02:45:00|12520.9|12516.9|12518.1|12514.1|12522.4|12518.4|12516.6|12512.6|53
1603680600000|2020-10-26 02:50:00|12517.9|12513.9|12512.4|12508.4|12518.4|12514.4|12508.6|12504.6|76
1603680900000|2020-10-26 02:55:00|12512.9|12508.9|12504.9|12500.9|12514.6|12510.6|12501.1|12497.1|83
1603681200000|2020-10-26 03:00:00|12504.4|12500.4|12501.4|12497.4|12504.4|12500.4|12499.4|12495.4|58
1603681500000|2020-10-26 03:05:00|12501.6|12497.6|12503.1|12499.1|12505.1|12501.1|12494.4|12490.4|63
1603681800000|2020-10-26 03:10:00|12502.6|12498.6|12496.4|12492.4|12503.4|12499.4|12495.9|12491.9|42
1603682100000|2020-10-26 03:15:00|12496.1|12492.1|12490.1|12486.1|12502.6|12498.6|12483.6|12479.6|164
1603682400000|2020-10-26 03:20:00|12490.4|12486.4|12482.6|12478.6|12493.1|12489.1|12476.9|12472.9|122
1603682700000|2020-10-26 03:25:00|12482.1|12478.1|12483.4|12479.4|12486.9|12482.9|12479.9|12475.9|75
1603683000000|2020-10-26 03:30:00|12483.1|12479.1|12478.1|12474.1|12484.9|12480.9|12478.1|12474.1|83
1603683300000|2020-10-26 03:35:00|12478.4|12474.4|12480.6|12476.6|12481.1|12477.1|12476.1|12472.1|57
1603683600000|2020-10-26 03:40:00|12480.9|12476.9|12477.6|12473.6|12480.9|12476.9|12476.4|12472.4|44
1603683900000|2020-10-26 03:45:00|12477.4|12473.4|12487.6|12483.6|12488.9|12484.9|12476.9|12472.9|29
1603684200000|2020-10-26 03:50:00|12487.1|12483.1|12495.1|12491.1|12495.6|12491.6|12485.4|12481.4|53
1603684500000|2020-10-26 03:55:00|12496.4|12492.4|12497.1|12493.1|12498.1|12494.1|12491.4|12487.4|27
1603684800000|2020-10-26 04:00:00|12496.4|12492.4|12486.1|12482.1|12496.4|12492.4|12485.9|12481.9|82
1603685100000|2020-10-26 04:05:00|12485.9|12481.9|12481.1|12477.1|12487.9|12483.9|12478.9|12474.9|75
1603685400000|2020-10-26 04:10:00|12480.9|12476.9|12482.4|12478.4|12483.6|12479.6|12476.9|12472.9|54
1603685700000|2020-10-26 04:15:00|12482.6|12478.6|12478.6|12474.6|12482.6|12478.6|12478.1|12474.1|20
1603686000000|2020-10-26 04:20:00|12478.4|12474.4|12476.6|12472.6|12480.4|12476.4|12476.4|12472.4|33
1603686300000|2020-10-26 04:25:00|12476.9|12472.9|12470.6|12466.6|12477.1|12473.1|12468.4|12464.4|121
1603686600000|2020-10-26 04:30:00|12470.4|12466.4|12465.9|12461.9|12470.6|12466.6|12460.1|12456.1|81
1603686900000|2020-10-26 04:35:00|12466.1|12462.1|12469.1|12465.1|12470.9|12466.9|12465.9|12461.9|36
1603687200000|2020-10-26 04:40:00|12469.4|12465.4|12470.1|12466.1|12472.1|12468.1|12468.1|12464.1|32
1603687500000|2020-10-26 04:45:00|12469.9|12465.9|12473.6|12469.6|12474.6|12470.6|12467.6|12463.6|32
1603687800000|2020-10-26 04:50:00|12474.1|12470.1|12474.9|12470.9|12475.9|12471.9|12472.9|12468.9|8
1603688100000|2020-10-26 04:55:00|12475.1|12471.1|12468.1|12464.1|12475.6|12471.6|12465.1|12461.1|15
1603688400000|2020-10-26 05:00:00|12467.9|12463.9|12474.6|12470.6|12474.9|12470.9|12465.9|12461.9|16
1603688700000|2020-10-26 05:05:00|12474.4|12470.4|12473.4|12469.4|12474.4|12470.4|12470.1|12466.1|21
1603689000000|2020-10-26 05:10:00|12473.1|12469.1|12474.6|12470.6|12480.4|12476.4|12472.9|12468.9|46
1603689300000|2020-10-26 05:15:00|12474.4|12470.4|12477.6|12473.6|12478.9|12474.9|12473.4|12469.4|39
1603689600000|2020-10-26 05:20:00|12477.4|12473.4|12482.9|12478.9|12484.4|12480.4|12476.1|12472.1|36
1603689900000|2020-10-26 05:25:00|12482.4|12478.4|12486.6|12482.6|12492.4|12488.4|12481.4|12477.4|90
1603690200000|2020-10-26 05:30:00|12486.4|12482.4|12482.6|12478.6|12489.4|12485.4|12482.6|12478.6|44
1603690500000|2020-10-26 05:35:00|12481.4|12477.4|12474.9|12470.9|12482.6|12478.6|12474.9|12470.9|130
1603690800000|2020-10-26 05:40:00|12475.1|12471.1|12463.6|12459.6|12476.1|12472.1|12462.1|12458.1|125
1603691100000|2020-10-26 05:45:00|12463.1|12459.1|12452.9|12448.9|12463.1|12459.1|12449.6|12445.6|104
1603691400000|2020-10-26 05:50:00|12453.1|12449.1|12468.9|12464.9|12473.4|12469.4|12450.9|12446.9|131
1603691700000|2020-10-26 05:55:00|12468.1|12464.1|12459.1|12455.1|12469.1|12465.1|12455.1|12451.1|56
1603692000000|2020-10-26 06:00:00|12458.9|12454.9|12465.6|12461.6|12465.9|12461.9|12458.9|12454.9|54
1603692300000|2020-10-26 06:05:00|12465.4|12461.4|12460.4|12456.4|12467.9|12463.9|12459.4|12455.4|29
1603692600000|2020-10-26 06:10:00|12460.1|12456.1|12464.6|12460.6|12466.4|12462.4|12458.4|12454.4|27
1603692900000|2020-10-26 06:15:00|12464.4|12460.4|12461.9|12457.9|12464.4|12460.4|12457.1|12453.1|29
1603693200000|2020-10-26 06:20:00|12462.6|12458.6|12458.9|12454.9|12463.4|12459.4|12456.9|12452.9|28
1603693500000|2020-10-26 06:25:00|12458.6|12454.6|12461.6|12457.6|12462.1|12458.1|12458.1|12454.1|27
1603693800000|2020-10-26 06:30:00|12461.4|12457.4|12464.6|12460.6|12465.9|12461.9|12456.4|12452.4|54
1603694100000|2020-10-26 06:35:00|12464.9|12460.9|12460.4|12456.4|12466.1|12462.1|12459.1|12455.1|84
1603694400000|2020-10-26 06:40:00|12460.6|12456.6|12460.9|12456.9|12465.4|12461.4|12458.4|12454.4|63
1603694700000|2020-10-26 06:45:00|12460.6|12456.6|12450.9|12446.9|12461.6|12457.6|12445.1|12441.1|125
1603695000000|2020-10-26 06:50:00|12451.1|12447.1|12451.6|12447.6|12451.9|12447.9|12439.1|12435.1|143
1603695300000|2020-10-26 06:55:00|12451.9|12447.9|12443.9|12439.9|12455.1|12451.1|12442.6|12438.6|144
1603695600000|2020-10-26 07:00:00|12442.9|12440.9|12454.9|12452.9|12460.4|12458.4|12431.1|12429.1|815
1603695900000|2020-10-26 07:05:00|12455.4|12453.4|12432.9|12430.9|12459.1|12457.1|12423.1|12421.1|713
1603696200000|2020-10-26 07:10:00|12432.4|12430.4|12421.9|12419.9|12432.4|12430.4|12420.9|12418.9|447
1603696500000|2020-10-26 07:15:00|12421.6|12419.6|12407.4|12405.4|12427.6|12425.6|12404.4|12402.4|663
1603696800000|2020-10-26 07:20:00|12407.1|12405.1|12411.9|12409.9|12417.6|12415.6|12395.9|12393.9|653
1603697100000|2020-10-26 07:25:00|12412.1|12410.1|12394.9|12392.9|12413.4|12411.4|12382.9|12380.9|656
1603697400000|2020-10-26 07:30:00|12395.1|12393.1|12381.1|12379.1|12395.4|12393.4|12359.6|12357.6|788
1603697700000|2020-10-26 07:35:00|12381.4|12379.4|12390.4|12388.4|12395.1|12393.1|12376.9|12374.9|608
1603698000000|2020-10-26 07:40:00|12389.9|12387.9|12397.1|12395.1|12398.4|12396.4|12384.4|12382.4|455
1603698300000|2020-10-26 07:45:00|12396.9|12394.9|12389.1|12387.1|12397.9|12395.9|12383.1|12381.1|319
1603698600000|2020-10-26 07:50:00|12388.9|12386.9|12368.4|12366.4|12391.1|12389.1|12366.4|12364.4|674
1603698900000|2020-10-26 07:55:00|12368.9|12366.9|12327.6|12325.6|12368.9|12366.9|12327.6|12325.6|2012
1603699200000|2020-10-26 08:00:00|12319.9|12317.9|12334|12332.8|12334.2|12333|12260.5|12259.3|4221
1603699500000|2020-10-26 08:05:00|12334.2|12333|12332.5|12331.3|12337|12335.8|12297.5|12296.3|2372
1603699800000|2020-10-26 08:10:00|12332|12330.8|12353.5|12352.3|12356.5|12355.3|12302.7|12301.5|2076
1603700100000|2020-10-26 08:15:00|12353.2|12352|12380|12378.8|12380.7|12379.5|12342.5|12341.3|1873
1603700400000|2020-10-26 08:20:00|12379.7|12378.5|12350.7|12349.5|12381.7|12380.5|12343.7|12342.5|1573
1603700700000|2020-10-26 08:25:00|12350.5|12349.3|12354.2|12353|12368.7|12367.5|12335.5|12334.3|1188
1603701000000|2020-10-26 08:30:00|12353.5|12352.3|12332.7|12331.5|12353.5|12352.3|12326.7|12325.5|954
1603701300000|2020-10-26 08:35:00|12333|12331.8|12350.7|12349.5|12363|12361.8|12330.5|12329.3|730
1603701600000|2020-10-26 08:40:00|12351|12349.8|12342|12340.8|12351.8|12350.6|12324.8|12323.6|744
1603701900000|2020-10-26 08:45:00|12342.3|12341.1|12355.3|12354.1|12360.3|12359.1|12335.5|12334.3|742
1603702200000|2020-10-26 08:50:00|12355|12353.8|12368.5|12367.3|12368.5|12367.3|12348.3|12347.1|877
1603702500000|2020-10-26 08:55:00|12368.8|12367.6|12373.5|12372.3|12389|12387.8|12364.5|12363.3|1051
1603702800000|2020-10-26 09:00:00|12373.8|12372.6|12370|12368.8|12378|12376.8|12357.5|12356.3|796
1603703100000|2020-10-26 09:05:00|12369.8|12368.6|12381.5|12380.3|12384.8|12383.6|12365.5|12364.3|612
1603703400000|2020-10-26 09:10:00|12381.3|12380.1|12388|12386.8|12392|12390.8|12378|12376.8|627
1603703700000|2020-10-26 09:15:00|12388.3|12387.1|12392.5|12391.3|12398.3|12397.1|12382.8|12381.6|888
1603704000000|2020-10-26 09:20:00|12393.5|12392.3|12389|12387.8|12403.5|12402.3|12386.5|12385.3|645
1603704300000|2020-10-26 09:25:00|12388.8|12387.6|12402.5|12401.3|12403.5|12402.3|12383.5|12382.3|596
1603704600000|2020-10-26 09:30:00|12402.8|12401.6|12394.3|12393.1|12407|12405.8|12392.3|12391.1|523
1603704900000|2020-10-26 09:35:00|12394|12392.8|12386.5|12385.3|12401|12399.8|12385.5|12384.3|581
1603705200000|2020-10-26 09:40:00|12386.8|12385.6|12373.5|12372.3|12391|12389.8|12373.5|12372.3|468
1603705500000|2020-10-26 09:45:00|12373.3|12372.1|12365.8|12364.6|12375.3|12374.1|12361.5|12360.3|508
1603705800000|2020-10-26 09:50:00|12366|12364.8|12367.8|12366.6|12368|12366.8|12355|12353.8|682
1603706100000|2020-10-26 09:55:00|12367.5|12366.3|12361.5|12360.3|12380|12378.8|12361.5|12360.3|653
1603706400000|2020-10-26 10:00:00|12361.3|12360.1|12357.5|12356.3|12366.5|12365.3|12355.5|12354.3|435
1603706700000|2020-10-26 10:05:00|12357.8|12356.6|12364|12362.8|12366|12364.8|12357.5|12356.3|339
1603707000000|2020-10-26 10:10:00|12363.8|12362.6|12383|12381.8|12384.8|12383.6|12358.8|12357.6|643
1603707300000|2020-10-26 10:15:00|12381|12379.8|12382.5|12381.3|12385.8|12384.6|12376.5|12375.3|611
1603707600000|2020-10-26 10:20:00|12382.3|12381.1|12379.5|12378.3|12389|12387.8|12378.5|12377.3|402
1603707900000|2020-10-26 10:25:00|12379.3|12378.1|12386.5|12385.3|12388.5|12387.3|12378.5|12377.3|357
1603708200000|2020-10-26 10:30:00|12386.3|12385.1|12374.5|12373.3|12387.5|12386.3|12369.5|12368.3|282
1603708500000|2020-10-26 10:35:00|12374.3|12373.1|12369|12367.8|12383.5|12382.3|12367.5|12366.3|263
1603708800000|2020-10-26 10:40:00|12368.8|12367.6|12344.5|12343.3|12369.5|12368.3|12344.5|12343.3|431
1603709100000|2020-10-26 10:45:00|12344.3|12343.1|12353.3|12352.1|12355.5|12354.3|12343.5|12342.3|371
1603709400000|2020-10-26 10:50:00|12353.5|12352.3|12359.5|12358.3|12361|12359.8|12351|12349.8|298
1603709700000|2020-10-26 10:55:00|12359.8|12358.6|12368.5|12367.3|12369|12367.8|12357.5|12356.3|361
1603710000000|2020-10-26 11:00:00|12369|12367.8|12382|12380.8|12384|12382.8|12365.5|12364.3|519
1603710300000|2020-10-26 11:05:00|12382.3|12381.1|12376.3|12375.1|12382.5|12381.3|12374.5|12373.3|263
1603710600000|2020-10-26 11:10:00|12376|12374.8|12378|12376.8|12385.8|12384.6|12375|12373.8|329
1603710900000|2020-10-26 11:15:00|12378.3|12377.1|12368|12366.8|12382.5|12381.3|12368|12366.8|374
1603711200000|2020-10-26 11:20:00|12368.3|12367.1|12354.3|12353.1|12372.8|12371.6|12351.8|12350.6|494
1603711500000|2020-10-26 11:25:00|12354.5|12353.3|12343|12341.8|12355.5|12354.3|12343|12341.8|503
1603711800000|2020-10-26 11:30:00|12343.3|12342.1|12347.5|12346.3|12347.8|12346.6|12340.8|12339.6|602
1603712100000|2020-10-26 11:35:00|12347.8|12346.6|12349.5|12348.3|12350.8|12349.6|12344.5|12343.3|347
1603712400000|2020-10-26 11:40:00|12349.3|12348.1|12341.5|12340.3|12351.5|12350.3|12337.5|12336.3|441
1603712700000|2020-10-26 11:45:00|12341.3|12340.1|12336.8|12335.6|12341.8|12340.6|12331.5|12330.3|364
1603713000000|2020-10-26 11:50:00|12336.5|12335.3|12321.5|12320.3|12338.3|12337.1|12319.5|12318.3|534
1603713300000|2020-10-26 11:55:00|12322|12320.8|12318|12316.8|12330.5|12329.3|12317.5|12316.3|598
1603713600000|2020-10-26 12:00:00|12317.8|12316.6|12314.5|12313.3|12324|12322.8|12314.3|12313.1|676
1603713900000|2020-10-26 12:05:00|12314.8|12313.6|12310.8|12309.6|12316.3|12315.1|12306|12304.8|523
1603714200000|2020-10-26 12:10:00|12310.3|12309.1|12306.3|12305.1|12314|12312.8|12303.5|12302.3|459
1603714500000|2020-10-26 12:15:00|12306|12304.8|12309|12307.8|12311.5|12310.3|12299.5|12298.3|767
1603714800000|2020-10-26 12:20:00|12308.8|12307.6|12295|12293.8|12308.8|12307.6|12294.5|12293.3|445
1603715100000|2020-10-26 12:25:00|12294.8|12293.6|12308|12306.8|12308.3|12307.1|12292.8|12291.6|712
1603715400000|2020-10-26 12:30:00|12308.5|12307.3|12313.5|12312.3|12316.8|12315.6|12308.3|12307.1|666
1603715700000|2020-10-26 12:35:00|12313.8|12312.6|12307.5|12306.3|12315.8|12314.6|12305.8|12304.6|326
1603716000000|2020-10-26 12:40:00|12308|12306.8|12289.8|12288.6|12310|12308.8|12284|12282.8|714
1603716300000|2020-10-26 12:45:00|12290|12288.8|12277.5|12276.3|12290.8|12289.6|12274.8|12273.6|564
1603716600000|2020-10-26 12:50:00|12277.8|12276.6|12277.5|12276.3|12292.3|12291.1|12275.5|12274.3|627
1603716900000|2020-10-26 12:55:00|12278|12276.8|12286|12284.8|12288.5|12287.3|12274|12272.8|389
1603717200000|2020-10-26 13:00:00|12285.3|12284.1|12298|12296.8|12299.8|12298.6|12282|12280.8|599
1603717500000|2020-10-26 13:05:00|12298.3|12297.1|12300.3|12299.1|12303.8|12302.6|12295.5|12294.3|357
1603717800000|2020-10-26 13:10:00|12300.5|12299.3|12304|12302.8|12309.8|12308.6|12297|12295.8|548
1603718100000|2020-10-26 13:15:00|12304.3|12303.1|12307|12305.8|12310.5|12309.3|12300.5|12299.3|442
1603718400000|2020-10-26 13:20:00|12306.8|12305.6|12314.5|12313.3|12315|12313.8|12303.5|12302.3|335
1603718700000|2020-10-26 13:25:00|12314.3|12313.1|12320.5|12319.3|12321.3|12320.1|12311.5|12310.3|457
1603719000000|2020-10-26 13:30:00|12320.3|12319.1|12310.5|12309.3|12332.5|12331.3|12308|12306.8|1194
1603719300000|2020-10-26 13:35:00|12310.8|12309.6|12308|12306.8|12314.3|12313.1|12297.3|12296.1|1011
1603719600000|2020-10-26 13:40:00|12307.8|12306.6|12303.8|12302.6|12312.5|12311.3|12290|12288.8|819
1603719900000|2020-10-26 13:45:00|12304|12302.8|12294.5|12293.3|12304.5|12303.3|12290|12288.8|586
1603720200000|2020-10-26 13:50:00|12295.5|12294.3|12308|12306.8|12312.3|12311.1|12292.3|12291.1|846
1603720500000|2020-10-26 13:55:00|12307|12305.8|12308.5|12307.3|12314.3|12313.1|12305.5|12304.3|386
1603720800000|2020-10-26 14:00:00|12309|12307.8|12314|12312.8|12316.3|12315.1|12301.3|12300.1|807
1603721100000|2020-10-26 14:05:00|12314.5|12313.3|12306.3|12305.1|12319|12317.8|12302.3|12301.1|733
1603721400000|2020-10-26 14:10:00|12306.5|12305.3|12303.8|12302.6|12309.3|12308.1|12298.8|12297.6|697
1603721700000|2020-10-26 14:15:00|12304|12302.8|12298.5|12297.3|12312.5|12311.3|12296|12294.8|686
1603722000000|2020-10-26 14:20:00|12297.8|12296.6|12284|12282.8|12306|12304.8|12283.3|12282.1|737
1603722300000|2020-10-26 14:25:00|12284.3|12283.1|12268.8|12267.6|12285.3|12284.1|12266.5|12265.3|779
1603722600000|2020-10-26 14:30:00|12269|12267.8|12250.3|12249.1|12269.5|12268.3|12236.3|12235.1|1575
1603722900000|2020-10-26 14:35:00|12250|12248.8|12259.3|12258.1|12261.8|12260.6|12242.3|12241.1|1043
1603723200000|2020-10-26 14:40:00|12259|12257.8|12266|12264.8|12268|12266.8|12253.3|12252.1|735
1603723500000|2020-10-26 14:45:00|12265|12263.8|12249.3|12248.1|12270.3|12269.1|12244|12242.8|691
1603723800000|2020-10-26 14:50:00|12249.5|12248.3|12245.8|12244.6|12250.5|12249.3|12239.3|12238.1|660
1603724100000|2020-10-26 14:55:00|12245.5|12244.3|12229.3|12228.1|12246.8|12245.6|12228.3|12227.1|856
1603724400000|2020-10-26 15:00:00|12229.5|12228.3|12226.8|12225.6|12230.5|12229.3|12216.5|12215.3|1278
1603724700000|2020-10-26 15:05:00|12226.5|12225.3|12208.5|12207.3|12227|12225.8|12203|12201.8|1423
1603725000000|2020-10-26 15:10:00|12208.8|12207.6|12205.8|12204.6|12226.1|12224.9|12205.1|12203.9|1135
1603725300000|2020-10-26 15:15:00|12205.3|12204.1|12184.8|12183.6|12208.3|12207.1|12173.6|12172.4|1842
1603725600000|2020-10-26 15:20:00|12184.6|12183.4|12212.8|12211.6|12214.8|12213.6|12179.8|12178.6|1358
1603725900000|2020-10-26 15:25:00|12213.1|12211.9|12217.3|12216.1|12225.3|12224.1|12209.6|12208.4|1025
1603726200000|2020-10-26 15:30:00|12217.1|12215.9|12191.3|12190.1|12218.1|12216.9|12189.8|12188.6|1190
1603726500000|2020-10-26 15:35:00|12190.3|12189.1|12201.8|12200.6|12209.6|12208.4|12185.6|12184.4|830
1603726800000|2020-10-26 15:40:00|12201.3|12200.1|12193.6|12192.4|12201.8|12200.6|12177.1|12175.9|840
1603727100000|2020-10-26 15:45:00|12193.3|12192.1|12186.8|12185.6|12204.3|12203.1|12184.3|12183.1|818
1603727400000|2020-10-26 15:50:00|12186.6|12185.4|12179.3|12178.1|12197.6|12196.4|12175.1|12173.9|1107
1603727700000|2020-10-26 15:55:00|12179.1|12177.9|12187.1|12185.9|12197.8|12196.6|12176.8|12175.6|837
1603728000000|2020-10-26 16:00:00|12186.8|12185.6|12194.6|12193.4|12198.3|12197.1|12177.3|12176.1|703
1603728300000|2020-10-26 16:05:00|12194.8|12193.6|12192.3|12191.1|12201.1|12199.9|12186.6|12185.4|587
1603728600000|2020-10-26 16:10:00|12192.1|12190.9|12188.3|12187.1|12197.1|12195.9|12183.6|12182.4|541
1603728900000|2020-10-26 16:15:00|12188.6|12187.4|12205.3|12204.1|12205.6|12204.4|12185.8|12184.6|670
1603729200000|2020-10-26 16:20:00|12205.6|12204.4|12193.3|12192.1|12208.8|12207.6|12190.1|12188.9|1073
1603729500000|2020-10-26 16:25:00|12193.6|12192.4|12183.3|12182.1|12197.6|12196.4|12176.8|12175.6|1812
1603729800000|2020-10-26 16:30:00|12183.7|12181.7|12182.7|12180.7|12190.2|12188.2|12171.2|12169.2|2422
1603730100000|2020-10-26 16:35:00|12183.5|12181.5|12175.2|12173.2|12186|12184|12171.7|12169.7|1608
1603730400000|2020-10-26 16:40:00|12175|12173|12180.7|12178.7|12182.5|12180.5|12172.5|12170.5|618
1603730700000|2020-10-26 16:45:00|12180.5|12178.5|12167.7|12165.7|12180.5|12178.5|12165.2|12163.2|636
1603731000000|2020-10-26 16:50:00|12168|12166|12164.7|12162.7|12171.2|12169.2|12163.2|12161.2|635
1603731300000|2020-10-26 16:55:00|12164.5|12162.5|12168.2|12166.2|12168.5|12166.5|12159.5|12157.5|452
1603731600000|2020-10-26 17:00:00|12167.7|12165.7|12167.7|12165.7|12171.5|12169.5|12160.5|12158.5|421
1603731900000|2020-10-26 17:05:00|12168|12166|12164.2|12162.2|12169.5|12167.5|12154|12152|443
1603732200000|2020-10-26 17:10:00|12164|12162|12157.5|12155.5|12171|12169|12154.5|12152.5|259
1603732500000|2020-10-26 17:15:00|12157.2|12155.2|12140.5|12138.5|12158.5|12156.5|12139.5|12137.5|517
1603732800000|2020-10-26 17:20:00|12140.7|12138.7|12132.5|12130.5|12146.5|12144.5|12131.5|12129.5|425
1603733100000|2020-10-26 17:25:00|12132.2|12130.2|12113.5|12111.5|12133.7|12131.7|12112.2|12110.2|795
1603733400000|2020-10-26 17:30:00|12113.2|12111.2|12096|12094|12115.7|12113.7|12095.5|12093.5|625
1603733700000|2020-10-26 17:35:00|12096.2|12094.2|12116.2|12114.2|12118|12116|12092.2|12090.2|662
1603734000000|2020-10-26 17:40:00|12116|12114|12121.2|12119.2|12123.2|12121.2|12115|12113|334
1603734300000|2020-10-26 17:45:00|12121.5|12119.5|12136|12134|12136.5|12134.5|12116|12114|416
1603734600000|2020-10-26 17:50:00|12136.2|12134.2|12153.2|12151.2|12155.2|12153.2|12132.7|12130.7|533
1603734900000|2020-10-26 17:55:00|12153|12151|12159.2|12157.2|12162|12160|12145.5|12143.5|323
1603735200000|2020-10-26 18:00:00|12159.5|12157.5|12169.5|12167.5|12170.2|12168.2|12152.5|12150.5|458
1603735500000|2020-10-26 18:05:00|12169.2|12167.2|12174.5|12172.5|12183.5|12181.5|12169.2|12167.2|253
1603735800000|2020-10-26 18:10:00|12174.7|12172.7|12161.7|12159.7|12175.5|12173.5|12155|12153|548
1603736100000|2020-10-26 18:15:00|12162|12160|12164.7|12162.7|12171|12169|12161|12159|227
1603736400000|2020-10-26 18:20:00|12164.5|12162.5|12163.7|12161.7|12167.5|12165.5|12159.2|12157.2|138
1603736700000|2020-10-26 18:25:00|12164|12162|12179.7|12177.7|12181.5|12179.5|12158.7|12156.7|271
1603737000000|2020-10-26 18:30:00|12180|12178|12177.2|12175.2|12182.2|12180.2|12174.5|12172.5|119
1603737300000|2020-10-26 18:35:00|12176.7|12174.7|12167|12165|12178.5|12176.5|12166|12164|222
1603737600000|2020-10-26 18:40:00|12166.7|12164.7|12170.2|12168.2|12180.7|12178.7|12166.2|12164.2|166
1603737900000|2020-10-26 18:45:00|12169.7|12167.7|12163.5|12161.5|12171|12169|12160|12158|172
1603738200000|2020-10-26 18:50:00|12163.7|12161.7|12168.5|12166.5|12175.2|12173.2|12163.5|12161.5|142
1603738500000|2020-10-26 18:55:00|12168.7|12166.7|12174|12172|12183|12181|12167|12165|303
1603738800000|2020-10-26 19:00:00|12174.7|12172.7|12177.7|12175.7|12186.7|12184.7|12173.7|12171.7|193
1603739100000|2020-10-26 19:05:00|12178|12176|12169.7|12167.7|12180.7|12178.7|12164.2|12162.2|199
1603739400000|2020-10-26 19:10:00|12169.5|12167.5|12167.5|12165.5|12175.5|12173.5|12161.2|12159.2|129
1603739700000|2020-10-26 19:15:00|12167.2|12165.2|12175.2|12173.2|12180.5|12178.5|12166.2|12164.2|68
1603740000000|2020-10-26 19:20:00|12175.5|12173.5|12189.5|12187.5|12195|12193|12175.5|12173.5|195
1603740300000|2020-10-26 19:25:00|12189.7|12187.7|12192.7|12190.7|12197.5|12195.5|12189.5|12187.5|162
1603740600000|2020-10-26 19:30:00|12193|12191|12202|12200|12209|12207|12184|12182|249
1603740900000|2020-10-26 19:35:00|12202.2|12200.2|12199|12197|12204|12202|12187.7|12185.7|138
1603741200000|2020-10-26 19:40:00|12198.7|12196.7|12198.7|12196.7|12208|12206|12195|12193|143
1603741500000|2020-10-26 19:45:00|12199|12197|12180.5|12178.5|12200.2|12198.2|12179.5|12177.5|123
1603741800000|2020-10-26 19:50:00|12182.7|12180.7|12204|12202|12206.5|12204.5|12178.2|12176.2|126
1603742100000|2020-10-26 19:55:00|12205.5|12203.5|12213.7|12211.7|12217.5|12215.5|12205.5|12203.5|296
1603742400000|2020-10-26 20:00:00|12214.7|12212.7|12218.2|12216.2|12223|12221|12213.7|12211.7|185
1603742700000|2020-10-26 20:05:00|12218|12216|12220.5|12218.5|12222.5|12220.5|12215.5|12213.5|97
1603743000000|2020-10-26 20:10:00|12220|12218|12216|12214|12222|12220|12213.5|12211.5|104
1603743300000|2020-10-26 20:15:00|12215.7|12213.7|12216|12214|12218.7|12216.7|12214.7|12212.7|49
1603743600000|2020-10-26 20:20:00|12216.2|12214.2|12219.2|12217.2|12219.5|12217.5|12215.7|12213.7|35
1603743900000|2020-10-26 20:25:00|12218.5|12216.5|12219|12217|12220|12218|12215.5|12213.5|44
1603744200000|2020-10-26 20:30:00|12218.7|12216.7|12212.2|12210.2|12218.7|12216.7|12208|12206|112
1603744500000|2020-10-26 20:35:00|12211.7|12209.7|12210.2|12208.2|12212|12210|12209.5|12207.5|5
1603744800000|2020-10-26 20:40:00|12210|12208|12210.2|12208.2|12214.2|12212.2|12207.7|12205.7|0
1603745100000|2020-10-26 20:45:00|12210|12208|12208.2|12206.2|12210.2|12208.2|12202|12200|0
1603745400000|2020-10-26 20:50:00|12208.5|12206.5|12214.5|12212.5|12215.2|12213.2|12208.2|12206.2|0
1603745700000|2020-10-26 20:55:00|12214.2|12212.2|12209.5|12207.5|12215.7|12213.7|12208.5|12206.5|0
1603746000000|2020-10-26 21:00:00|12207.8|12204.5|12208.8|12203.8|12209.5|12204.5|12207.5|12202.5|0
1603746300000|2020-10-26 21:05:00|12208.7|12203.7|12209.5|12204.5|12209.6|12204.6|12208.7|12203.7|0
1603746600000|2020-10-26 21:10:00|12209.6|12204.6|12208.4|12203.4|12209.8|12204.8|12208.4|12203.4|0
1603746900000|2020-10-26 21:15:00|12208.9|12203.9|12209.6|12204.6|12209.6|12204.6|12208.5|12203.5|0
1603747200000|2020-10-26 21:20:00|12209.5|12204.5|12210.2|12205.2|12210.5|12205.5|12208.8|12203.8|0
1603747500000|2020-10-26 21:25:00|12209.9|12204.9|12205.4|12200.4|12209.9|12204.9|12205.4|12200.4|0
1603747800000|2020-10-26 21:30:00|12205.3|12200.3|12204.8|12199.8|12205.4|12200.4|12204.8|12199.8|0
1603748100000|2020-10-26 21:35:00|12204.7|12199.7|12200.6|12195.6|12204.8|12199.8|12198.9|12193.9|0
1603748400000|2020-10-26 21:40:00|12200.9|12195.9|12202.6|12197.6|12202.6|12197.6|12200.5|12195.5|0
1603748700000|2020-10-26 21:45:00|12202.7|12197.7|12202.5|12197.5|12203|12198|12201.9|12196.9|0
1603749000000|2020-10-26 21:50:00|12202.7|12197.7|12203.3|12198.3|12203.4|12198.4|12202.7|12197.7|0
1603749300000|2020-10-26 21:55:00|12204|12199|12203.5|12198.5|12204.5|12199.5|12203.1|12198.1|0
1603749600000|2020-10-26 22:00:00|12205.8|12200.8|12214.7|12209.7|12217.2|12212.2|12204.2|12199.2|0
1603749900000|2020-10-26 22:05:00|12215.5|12210.5|12211.8|12206.8|12217.5|12212.5|12211.8|12206.8|0
1603750200000|2020-10-26 22:10:00|12212.2|12207.2|12212.2|12207.2|12213.5|12208.5|12211.3|12206.3|0
1603750500000|2020-10-26 22:15:00|12212.6|12207.6|12214|12209|12214.3|12209.3|12211.9|12206.9|0
1603750800000|2020-10-26 22:20:00|12216.5|12211.5|12216.4|12211.4|12217.3|12212.3|12215.6|12210.6|0
1603751100000|2020-10-26 22:25:00|12216.3|12211.3|12216.5|12211.5|12217.3|12212.3|12215.3|12210.3|0
1603751400000|2020-10-26 22:30:00|12217.3|12212.3|12215.7|12210.7|12217.3|12212.3|12214|12209|0
1603751700000|2020-10-26 22:35:00|12214.9|12209.9|12216|12211|12216.9|12211.9|12214.9|12209.9|0
1603752000000|2020-10-26 22:40:00|12215.9|12210.9|12216.7|12211.7|12217.5|12212.5|12215.1|12210.1|0
1603752300000|2020-10-26 22:45:00|12217.1|12212.1|12215.4|12210.4|12217.5|12212.5|12214.7|12209.7|0
1603752600000|2020-10-26 22:50:00|12215.3|12210.3|12212.9|12207.9|12215.3|12210.3|12210.5|12205.5|0
1603752900000|2020-10-26 22:55:00|12212.8|12207.8|12211.2|12206.2|12212.8|12207.8|12210.4|12205.4|0
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|12211.3|12206.3|12212.5|12207.5|12210.4|12205.4|0
1603753500000|2020-10-26 23:05:00|12212.1|12207.1|12208.8|12203.8|12213.6|12208.6|12208.8|12203.8|0
1603753800000|2020-10-26 23:10:00|12207.5|12202.5|12218|12213|12220.3|12215.3|12207.1|12202.1|0
1603754100000|2020-10-26 23:15:00|12218.8|12213.8|12214.3|12209.3|12219.6|12214.6|12212.7|12207.7|0
1603754400000|2020-10-26 23:20:00|12213.5|12208.5|12214.7|12209.7|12214.7|12209.7|12212.3|12207.3|0
1603754700000|2020-10-26 23:25:00|12215.1|12210.1|12217.3|12212.3|12217.7|12212.7|12213.6|12208.6|0
1603755000000|2020-10-26 23:30:00|12217.7|12212.7|12218.2|12213.2|12218.5|12213.5|12216.1|12211.1|0
1603755300000|2020-10-26 23:35:00|12218.6|12213.6|12216.2|12211.2|12218.6|12213.6|12215.4|12210.4|0
1603755600000|2020-10-26 23:40:00|12216.6|12211.6|12209.7|12204.7|12216.6|12211.6|12209.7|12204.7|0
1603755900000|2020-10-26 23:45:00|12210.1|12205.1|12205.5|12200.5|12210.1|12205.1|12192.6|12187.6|0
1603756200000|2020-10-26 23:50:00|12205.1|12200.1|12202.8|12197.8|12205.5|12200.5|12202.8|12197.8|0
1603756500000|2020-10-26 23:55:00|12199.6|12194.6|12197|12192|12201.7|12196.7|12193.4|12188.4|0
1603756800000|2020-10-27 00:00:00|12197.4|12192.4|12201.9|12196.9|12204.1|12199.1|12189.8|12184.8|0
1603757100000|2020-10-27 00:05:00|12201.5|12196.5|12200.5|12195.5|12202.7|12197.7|12197.4|12192.4|0
1603757400000|2020-10-27 00:10:00|12200.9|12195.9|12205.4|12200.4|12215.1|12210.1|12200.5|12195.5|0
1603757700000|2020-10-27 00:15:00|12205.8|12200.8|12194|12190|12212.2|12208.2|12189.7|12185.7|107
1603758000000|2020-10-27 00:20:00|12192.5|12188.5|12199.5|12195.5|12202|12198|12192.5|12188.5|40
1603758300000|2020-10-27 00:25:00|12199.7|12195.7|12208.2|12204.2|12213.5|12209.5|12191.7|12187.7|83
1603758600000|2020-10-27 00:30:00|12208|12204|12216|12212|12218|12214|12206|12202|27
1603758900000|2020-10-27 00:35:00|12216.2|12212.2|12208.5|12204.5|12216.7|12212.7|12206.7|12202.7|62
1603759200000|2020-10-27 00:40:00|12208.7|12204.7|12206|12202|12209.7|12205.7|12201.5|12197.5|17
1603759500000|2020-10-27 00:45:00|12206.2|12202.2|12209|12205|12211.7|12207.7|12206.2|12202.2|22
1603759800000|2020-10-27 00:50:00|12208.2|12204.2|12206.2|12202.2|12210.7|12206.7|12205.5|12201.5|26
1603760100000|2020-10-27 00:55:00|12207|12203|12213|12209|12213.5|12209.5|12204|12200|79
1603760400000|2020-10-27 01:00:00|12213.7|12209.7|12206.2|12202.2|12216|12212|12205|12201|48
1603760700000|2020-10-27 01:05:00|12205.7|12201.7|12209|12205|12209.5|12205.5|12202.5|12198.5|45
1603761000000|2020-10-27 01:10:00|12209.5|12205.5|12211.2|12207.2|12216|12212|12207.5|12203.5|91
1603761300000|2020-10-27 01:15:00|12212|12208|12202|12198|12214|12210|12199.2|12195.2|42
1603761600000|2020-10-27 01:20:00|12201.7|12197.7|12207.2|12203.2|12212.7|12208.7|12198.2|12194.2|19
1603761900000|2020-10-27 01:25:00|12207.5|12203.5|12206|12202|12214|12210|12206|12202|38
1603762200000|2020-10-27 01:30:00|12206.2|12202.2|12186.2|12182.2|12208|12204|12186|12182|43
1603762500000|2020-10-27 01:35:00|12183.2|12179.2|12188.2|12184.2|12192|12188|12180.2|12176.2|55
1603762800000|2020-10-27 01:40:00|12188.5|12184.5|12189.5|12185.5|12191.5|12187.5|12182.2|12178.2|14
1603763100000|2020-10-27 01:45:00|12189.2|12185.2|12191.2|12187.2|12193.7|12189.7|12186.5|12182.5|9
1603763400000|2020-10-27 01:50:00|12192|12188|12191|12187|12192.7|12188.7|12186|12182|8
1603763700000|2020-10-27 01:55:00|12189|12185|12179.2|12175.2|12189.7|12185.7|12177|12173|27
1603764000000|2020-10-27 02:00:00|12179.5|12175.5|12178.2|12174.2|12183|12179|12176.5|12172.5|28
1603764300000|2020-10-27 02:05:00|12178.7|12174.7|12184.5|12180.5|12184.7|12180.7|12176|12172|18
1603764600000|2020-10-27 02:10:00|12183.7|12179.7|12195.5|12191.5|12196.7|12192.7|12182.5|12178.5|28
1603764900000|2020-10-27 02:15:00|12195.2|12191.2|12179.2|12175.2|12195.5|12191.5|12177.5|12173.5|23
1603765200000|2020-10-27 02:20:00|12179.5|12175.5|12181|12177|12181.2|12177.2|12177.2|12173.2|6
1603765500000|2020-10-27 02:25:00|12181.7|12177.7|12177.2|12173.2|12186.7|12182.7|12177|12173|24
1603765800000|2020-10-27 02:30:00|12177|12173|12179.2|12175.2|12181.7|12177.7|12175.7|12171.7|21
1603766100000|2020-10-27 02:35:00|12179|12175|12180|12176|12183.2|12179.2|12173.7|12169.7|18
1603766400000|2020-10-27 02:40:00|12179.7|12175.7|12182.2|12178.2|12185.7|12181.7|12179.2|12175.2|18
1603766700000|2020-10-27 02:45:00|12182|12178|12186|12182|12188.5|12184.5|12180.5|12176.5|20
1603767000000|2020-10-27 02:50:00|12186.2|12182.2|12184.2|12180.2|12186.7|12182.7|12184.2|12180.2|7
1603767300000|2020-10-27 02:55:00|12183.2|12179.2|12180|12176|12183.7|12179.7|12177.7|12173.7|5
1603767600000|2020-10-27 03:00:00|12180.2|12176.2|12173.7|12169.7|12180.2|12176.2|12172|12168|24
1603767900000|2020-10-27 03:05:00|12174|12170|12177.7|12173.7|12178|12174|12172|12168|8
1603768200000|2020-10-27 03:10:00|12178.7|12174.7|12174|12170|12179.7|12175.7|12171.5|12167.5|8
1603768500000|2020-10-27 03:15:00|12174.2|12170.2|12174.5|12170.5|12177.2|12173.2|12172.7|12168.7|11
1603768800000|2020-10-27 03:20:00|12174.7|12170.7|12181|12177|12183.2|12179.2|12174.7|12170.7|14
1603769100000|2020-10-27 03:25:00|12180.7|12176.7|12181.2|12177.2|12189|12185|12179.7|12175.7|17
1603769400000|2020-10-27 03:30:00|12181.5|12177.5|12182.7|12178.7|12183.7|12179.7|12180.7|12176.7|11
1603769700000|2020-10-27 03:35:00|12183|12179|12184.7|12180.7|12187.7|12183.7|12182.7|12178.7|10
1603770000000|2020-10-27 03:40:00|12184.5|12180.5|12184.2|12180.2|12185.2|12181.2|12182.2|12178.2|6
1603770300000|2020-10-27 03:45:00|12185|12181|12184.7|12180.7|12185.7|12181.7|12184.5|12180.5|3
1603770600000|2020-10-27 03:50:00|12184.5|12180.5|12182|12178|12185|12181|12181.7|12177.7|6
1603770900000|2020-10-27 03:55:00|12178.7|12174.7|12176|12172|12179|12175|12174.5|12170.5|13
1603771200000|2020-10-27 04:00:00|12176.2|12172.2|12180|12176|12180.7|12176.7|12175|12171|49
1603771500000|2020-10-27 04:05:00|12179.7|12175.7|12183|12179|12183|12179|12178.2|12174.2|99
1603771800000|2020-10-27 04:10:00|12182.7|12178.7|12179.5|12175.5|12185.5|12181.5|12179.2|12175.2|40
1603772100000|2020-10-27 04:15:00|12179.7|12175.7|12180.7|12176.7|12183.5|12179.5|12178|12174|29
1603772400000|2020-10-27 04:20:00|12181.5|12177.5|12183.7|12179.7|12185|12181|12180.2|12176.2|84
1603772700000|2020-10-27 04:25:00|12183.5|12179.5|12187.7|12183.7|12189.2|12185.2|12179|12175|79
1603773000000|2020-10-27 04:30:00|12189|12185|12196|12192|12199.2|12195.2|12189|12185|85
1603773300000|2020-10-27 04:35:00|12195.7|12191.7|12200|12196|12202.2|12198.2|12194.7|12190.7|92
1603773600000|2020-10-27 04:40:00|12200.2|12196.2|12199.5|12195.5|12204|12200|12197|12193|61
1603773900000|2020-10-27 04:45:00|12199.7|12195.7|12202.5|12198.5|12206.5|12202.5|12197|12193|68
1603774200000|2020-10-27 04:50:00|12202.2|12198.2|12209|12205|12209.5|12205.5|12201.7|12197.7|30
1603774500000|2020-10-27 04:55:00|12208.7|12204.7|12207.2|12203.2|12215|12211|12205|12201|50
1603774800000|2020-10-27 05:00:00|12207.5|12203.5|12210|12206|12211|12207|12204.7|12200.7|58
1603775100000|2020-10-27 05:05:00|12209|12205|12202.2|12198.2|12209.7|12205.7|12199.5|12195.5|25
1603775400000|2020-10-27 05:10:00|12201|12197|12197.5|12193.5|12204.7|12200.7|12197|12193|22
1603775700000|2020-10-27 05:15:00|12197.7|12193.7|12200.7|12196.7|12206.7|12202.7|12197.7|12193.7|17
1603776000000|2020-10-27 05:20:00|12201|12197|12212.5|12208.5|12215.5|12211.5|12201|12197|68
1603776300000|2020-10-27 05:25:00|12212.2|12208.2|12210.5|12206.5|12214.7|12210.7|12209|12205|57
1603776600000|2020-10-27 05:30:00|12210.7|12206.7|12210.7|12206.7|12218.7|12214.7|12210|12206|105
1603776900000|2020-10-27 05:35:00|12211|12207|12210.5|12206.5|12211|12207|12209|12205|6
1603777200000|2020-10-27 05:40:00|12211|12207|12209.7|12205.7|12217|12213|12207.2|12203.2|30
1603777500000|2020-10-27 05:45:00|12210|12206|12215.2|12211.2|12216.2|12212.2|12209|12205|44
1603777800000|2020-10-27 05:50:00|12215|12211|12208|12204|12215|12211|12208|12204|17
1603778100000|2020-10-27 05:55:00|12207.7|12203.7|12214|12210|12214.5|12210.5|12203.5|12199.5|81
1603778400000|2020-10-27 06:00:00|12214.2|12210.2|12221.7|12217.7|12222.5|12218.5|12214.2|12210.2|72
1603778700000|2020-10-27 06:05:00|12221|12217|12234|12230|12234|12230|12220.7|12216.7|116
1603779000000|2020-10-27 06:10:00|12234.5|12230.5|12258.7|12254.7|12259.5|12255.5|12234|12230|224
1603779300000|2020-10-27 06:15:00|12259|12255|12254.7|12250.7|12260|12256|12244|12240|148
1603779600000|2020-10-27 06:20:00|12254.5|12250.5|12246|12242|12254.5|12250.5|12241|12237|116
1603779900000|2020-10-27 06:25:00|12244.7|12240.7|12224.2|12220.2|12244.7|12240.7|12224|12220|151
1603780200000|2020-10-27 06:30:00|12224.5|12220.5|12234.5|12230.5|12234.5|12230.5|12224.2|12220.2|56
1603780500000|2020-10-27 06:35:00|12234.7|12230.7|12241|12237|12241.2|12237.2|12232.2|12228.2|61
1603780800000|2020-10-27 06:40:00|12240.7|12236.7|12235.7|12231.7|12241.2|12237.2|12235|12231|40
1603781100000|2020-10-27 06:45:00|12236|12232|12241|12237|12247|12243|12231|12227|120
1603781400000|2020-10-27 06:50:00|12240.5|12236.5|12244.5|12240.5|12245|12241|12237.5|12233.5|71
1603781700000|2020-10-27 06:55:00|12244.7|12240.7|12258|12254|12259|12255|12244.7|12240.7|106
1603782000000|2020-10-27 07:00:00|12257|12255|12265.2|12263.2|12272|12270|12240.7|12238.7|787
1603782300000|2020-10-27 07:05:00|12265.5|12263.5|12240|12238|12265.5|12263.5|12234.7|12232.7|597
1603782600000|2020-10-27 07:10:00|12240.2|12238.2|12255.2|12253.2|12258.2|12256.2|12240.2|12238.2|483
1603782900000|2020-10-27 07:15:00|12255.5|12253.5|12256.5|12254.5|12265.2|12263.2|12249|12247|355
1603783200000|2020-10-27 07:20:00|12256.7|12254.7|12261.7|12259.7|12264|12262|12256|12254|203
1603783500000|2020-10-27 07:25:00|12261.5|12259.5|12247.5|12245.5|12264.2|12262.2|12246.5|12244.5|243
1603783800000|2020-10-27 07:30:00|12247|12245|12250.2|12248.2|12253|12251|12244|12242|310
1603784100000|2020-10-27 07:35:00|12250|12248|12256.2|12254.2|12256.2|12254.2|12247.2|12245.2|197
1603784400000|2020-10-27 07:40:00|12255.7|12253.7|12263|12261|12266.2|12264.2|12255.7|12253.7|421
1603784700000|2020-10-27 07:45:00|12263.2|12261.2|12274.7|12272.7|12280.7|12278.7|12260.7|12258.7|533
1603785000000|2020-10-27 07:50:00|12274.5|12272.5|12268.5|12266.5|12276.2|12274.2|12264.7|12262.7|324
1603785300000|2020-10-27 07:55:00|12268.7|12266.7|12262.7|12260.7|12269.7|12267.7|12258.7|12256.7|713
1603785600000|2020-10-27 08:00:00|12262.3|12261.1|12191.3|12190.1|12263.3|12262.1|12186.3|12185.1|3849
1603785900000|2020-10-27 08:05:00|12191.6|12190.4|12185.3|12184.1|12227.1|12225.9|12181.6|12180.4|2444
1603786200000|2020-10-27 08:10:00|12185.8|12184.6|12146.1|12144.9|12193.8|12192.6|12133.8|12132.6|2784
1603786500000|2020-10-27 08:15:00|12146.3|12145.1|12173.1|12171.9|12176.8|12175.6|12146.3|12145.1|1607
1603786800000|2020-10-27 08:20:00|12173.8|12172.6|12151.3|12150.1|12173.8|12172.6|12128.8|12127.6|1843
1603787100000|2020-10-27 08:25:00|12151.6|12150.4|12125.1|12123.9|12154.3|12153.1|12121.3|12120.1|1535
1603787400000|2020-10-27 08:30:00|12124.8|12123.6|12134.6|12133.4|12157.8|12156.6|12122.1|12120.9|1446
1603787700000|2020-10-27 08:35:00|12134.1|12132.9|12119.8|12118.6|12135.6|12134.4|12114.6|12113.4|1262
1603788000000|2020-10-27 08:40:00|12120.1|12118.9|12142.8|12141.6|12149.6|12148.4|12115.8|12114.6|1115
1603788300000|2020-10-27 08:45:00|12143.1|12141.9|12174.6|12173.4|12176.8|12175.6|12135.3|12134.1|1201
1603788600000|2020-10-27 08:50:00|12174.3|12173.1|12158.1|12156.9|12180.8|12179.6|12155.8|12154.6|935
1603788900000|2020-10-27 08:55:00|12157.8|12156.6|12167.3|12166.1|12172.6|12171.4|12155.8|12154.6|732
1603789200000|2020-10-27 09:00:00|12167.8|12166.6|12148.6|12147.4|12167.8|12166.6|12144.8|12143.6|794
1603789500000|2020-10-27 09:05:00|12148.8|12147.6|12092.8|12091.6|12149.6|12148.4|12092.1|12090.9|1858
1603789800000|2020-10-27 09:10:00|12093.8|12092.6|12104.1|12102.9|12111.3|12110.1|12079.3|12078.1|1667
1603790100000|2020-10-27 09:15:00|12103.8|12102.6|12077.3|12076.1|12104.1|12102.9|12071.3|12070.1|1350
1603790400000|2020-10-27 09:20:00|12078.3|12077.1|12088.3|12087.1|12101.3|12100.1|12069.3|12068.1|1175
1603790700000|2020-10-27 09:25:00|12087.1|12085.9|12103.8|12102.6|12109.3|12108.1|12086.1|12084.9|898
1603791000000|2020-10-27 09:30:00|12103.6|12102.4|12116.8|12115.6|12123.3|12122.1|12092.8|12091.6|777
1603791300000|2020-10-27 09:35:00|12116.6|12115.4|12107.6|12106.4|12118.8|12117.6|12098.8|12097.6|748
1603791600000|2020-10-27 09:40:00|12107.8|12106.6|12086.3|12085.1|12108.8|12107.6|12084.6|12083.4|787
1603791900000|2020-10-27 09:45:00|12086.6|12085.4|12087.6|12086.4|12094.8|12093.6|12078.6|12077.4|463
1603792200000|2020-10-27 09:50:00|12088.3|12087.1|12084.3|12083.1|12096.8|12095.6|12078.6|12077.4|623
1603792500000|2020-10-27 09:55:00|12083.8|12082.6|12088.1|12086.9|12088.1|12086.9|12066.6|12065.4|946
1603792800000|2020-10-27 10:00:00|12088.3|12087.1|12099.8|12098.6|12109.1|12107.9|12087.6|12086.4|687
1603793100000|2020-10-27 10:05:00|12099.3|12098.1|12108.8|12107.6|12115.1|12113.9|12098.8|12097.6|523
1603793400000|2020-10-27 10:10:00|12109.1|12107.9|12119.3|12118.1|12124.1|12122.9|12106.3|12105.1|908
1603793700000|2020-10-27 10:15:00|12119.6|12118.4|12127.3|12126.1|12129.3|12128.1|12113.8|12112.6|674
1603794000000|2020-10-27 10:20:00|12127.6|12126.4|12113.3|12112.1|12134.3|12133.1|12109.3|12108.1|762
1603794300000|2020-10-27 10:25:00|12113.1|12111.9|12113.8|12112.6|12118.8|12117.6|12107.8|12106.6|353
1603794600000|2020-10-27 10:30:00|12114.1|12112.9|12129.8|12128.6|12132.6|12131.4|12113.1|12111.9|557
1603794900000|2020-10-27 10:35:00|12130.1|12128.9|12124.1|12122.9|12132.8|12131.6|12123.3|12122.1|347
1603795200000|2020-10-27 10:40:00|12123.8|12122.6|12143.3|12142.1|12147.6|12146.4|12121.3|12120.1|650
1603795500000|2020-10-27 10:45:00|12143.1|12141.9|12130.3|12129.1|12143.6|12142.4|12126.8|12125.6|438
1603795800000|2020-10-27 10:50:00|12130.6|12129.4|12139.8|12138.6|12141.1|12139.9|12130.1|12128.9|483
1603796100000|2020-10-27 10:55:00|12140.1|12138.9|12174.8|12173.6|12180.3|12179.1|12136.3|12135.1|1349
1603796400000|2020-10-27 11:00:00|12174.6|12173.4|12157.8|12156.6|12178.3|12177.1|12154.1|12152.9|737
1603796700000|2020-10-27 11:05:00|12157.6|12156.4|12157.8|12156.6|12164.6|12163.4|12155.8|12154.6|335
1603797000000|2020-10-27 11:10:00|12158.1|12156.9|12170.1|12168.9|12172.1|12170.9|12157.6|12156.4|389
1603797300000|2020-10-27 11:15:00|12169.8|12168.6|12176.8|12175.6|12177.1|12175.9|12159.1|12157.9|370
1603797600000|2020-10-27 11:20:00|12177.1|12175.9|12157.1|12155.9|12178.3|12177.1|12156.3|12155.1|482
1603797900000|2020-10-27 11:25:00|12156.8|12155.6|12164.1|12162.9|12168.3|12167.1|12154.8|12153.6|397
1603798200000|2020-10-27 11:30:00|12163.8|12162.6|12169.6|12168.4|12171.8|12170.6|12162.8|12161.6|282
1603798500000|2020-10-27 11:35:00|12169.3|12168.1|12164.8|12163.6|12174.1|12172.9|12161.3|12160.1|403
1603798800000|2020-10-27 11:40:00|12164.6|12163.4|12170.1|12168.9|12170.8|12169.6|12163.1|12161.9|364
1603799100000|2020-10-27 11:45:00|12169.8|12168.6|12171.8|12170.6|12174.3|12173.1|12167.6|12166.4|308
1603799400000|2020-10-27 11:50:00|12172.1|12170.9|12181.3|12180.1|12189.6|12188.4|12170.8|12169.6|835
1603799700000|2020-10-27 11:55:00|12180.8|12179.6|12166.8|12165.6|12183.1|12181.9|12165.6|12164.4|447
1603800000000|2020-10-27 12:00:00|12167.1|12165.9|12164.3|12163.1|12171.1|12169.9|12160.1|12158.9|469
1603800300000|2020-10-27 12:05:00|12164.1|12162.9|12163.8|12162.6|12171.3|12170.1|12158.1|12156.9|366
1603800600000|2020-10-27 12:10:00|12163.6|12162.4|12152.3|12151.1|12164.1|12162.9|12145.1|12143.9|555
1603800900000|2020-10-27 12:15:00|12152.1|12150.9|12151.8|12150.6|12160.6|12159.4|12148.1|12146.9|471
1603801200000|2020-10-27 12:20:00|12152.1|12150.9|12148.3|12147.1|12152.8|12151.6|12142.8|12141.6|363
1603801500000|2020-10-27 12:25:00|12147.8|12146.6|12149.8|12148.6|12152.6|12151.4|12143.8|12142.6|277
1603801800000|2020-10-27 12:30:00|12150.1|12148.9|12155.8|12154.6|12161.3|12160.1|12145.6|12144.4|508
1603802100000|2020-10-27 12:35:00|12155.6|12154.4|12146.3|12145.1|12155.8|12154.6|12144.1|12142.9|323
1603802400000|2020-10-27 12:40:00|12145.5|12144.3|12140.5|12139.3|12150.5|12149.3|12137.5|12136.3|257
1603802700000|2020-10-27 12:45:00|12140.3|12139.1|12136|12134.8|12148|12146.8|12135.5|12134.3|209
1603803000000|2020-10-27 12:50:00|12136.3|12135.1|12118.8|12117.6|12140.5|12139.3|12118|12116.8|759
1603803300000|2020-10-27 12:55:00|12119|12117.8|12125.3|12124.1|12125.5|12124.3|12116.8|12115.6|322
1603803600000|2020-10-27 13:00:00|12124.3|12123.1|12115.8|12114.6|12126|12124.8|12111.3|12110.1|348
1603803900000|2020-10-27 13:05:00|12116|12114.8|12127.3|12126.1|12131|12129.8|12113.8|12112.6|441
1603804200000|2020-10-27 13:10:00|12127.5|12126.3|12125|12123.8|12135|12133.8|12125|12123.8|376
1603804500000|2020-10-27 13:15:00|12125.3|12124.1|12121.5|12120.3|12126|12124.8|12111|12109.8|471
1603804800000|2020-10-27 13:20:00|12121.8|12120.6|12128.5|12127.3|12130|12128.8|12113|12111.8|395
1603805100000|2020-10-27 13:25:00|12128.3|12127.1|12118|12116.8|12129|12127.8|12115.5|12114.3|441
1603805400000|2020-10-27 13:30:00|12119.5|12118.3|12119.8|12118.6|12123.8|12122.6|12110.3|12109.1|1051
1603805700000|2020-10-27 13:35:00|12119.5|12118.3|12133.3|12132.1|12150.8|12149.6|12117.5|12116.3|1183
1603806000000|2020-10-27 13:40:00|12133.5|12132.3|12131.3|12130.1|12134.3|12133.1|12119.5|12118.3|792
1603806300000|2020-10-27 13:45:00|12131.5|12130.3|12115|12113.8|12137.5|12136.3|12108.8|12107.6|934
1603806600000|2020-10-27 13:50:00|12116|12114.8|12139.3|12138.1|12140|12138.8|12110.8|12109.6|866
1603806900000|2020-10-27 13:55:00|12139.5|12138.3|12135|12133.8|12142|12140.8|12126.5|12125.3|596
1603807200000|2020-10-27 14:00:00|12135.8|12134.6|12129.8|12128.6|12141|12139.8|12126.5|12125.3|537
1603807500000|2020-10-27 14:05:00|12129|12127.8|12132.5|12131.3|12149.8|12148.6|12123|12121.8|684
1603807800000|2020-10-27 14:10:00|12132.8|12131.6|12121.8|12120.6|12138.3|12137.1|12119.3|12118.1|449
1603808100000|2020-10-27 14:15:00|12121.5|12120.3|12097.5|12096.3|12124|12122.8|12097.5|12096.3|788
1603808400000|2020-10-27 14:20:00|12097.8|12096.6|12094.8|12093.6|12103.5|12102.3|12091|12089.8|594
1603808700000|2020-10-27 14:25:00|12095|12093.8|12080.5|12079.3|12099.8|12098.6|12076.3|12075.1|813
1603809000000|2020-10-27 14:30:00|12080.8|12079.6|12098.5|12097.3|12099.3|12098.1|12077.5|12076.3|1097
1603809300000|2020-10-27 14:35:00|12098|12096.8|12107|12105.8|12110.3|12109.1|12094|12092.8|821
1603809600000|2020-10-27 14:40:00|12106.8|12105.6|12095.5|12094.3|12108|12106.8|12086.3|12085.1|713
1603809900000|2020-10-27 14:45:00|12095.3|12094.1|12102|12100.8|12107|12105.8|12084.5|12083.3|684
1603810200000|2020-10-27 14:50:00|12102.3|12101.1|12092.5|12091.3|12107|12105.8|12078|12076.8|667
1603810500000|2020-10-27 14:55:00|12093|12091.8|12065.5|12064.3|12095.5|12094.3|12064|12062.8|967
1603810800000|2020-10-27 15:00:00|12065|12063.8|12074|12072.8|12075|12073.8|12049|12047.8|1411
1603811100000|2020-10-27 15:05:00|12074.3|12073.1|12076|12074.8|12081.5|12080.3|12064.8|12063.6|636
1603811400000|2020-10-27 15:10:00|12075.9|12074.7|12067.2|12066|12085.9|12084.7|12065.9|12064.7|705
1603811700000|2020-10-27 15:15:00|12066.9|12065.7|12045.4|12044.2|12072.4|12071.2|12041.9|12040.7|1105
1603812000000|2020-10-27 15:20:00|12045.2|12044|12058.9|12057.7|12061.9|12060.7|12042.7|12041.5|1103
1603812300000|2020-10-27 15:25:00|12058.7|12057.5|12046.9|12045.7|12066.9|12065.7|12040.9|12039.7|765
1603812600000|2020-10-27 15:30:00|12047.2|12046|12042.9|12041.7|12048.9|12047.7|12033.4|12032.2|1068
1603812900000|2020-10-27 15:35:00|12043.2|12042|12052.2|12051|12052.4|12051.2|12032.7|12031.5|729
1603813200000|2020-10-27 15:40:00|12052.4|12051.2|12051.4|12050.2|12059.4|12058.2|12037.9|12036.7|593
1603813500000|2020-10-27 15:45:00|12051.2|12050|12070.2|12069|12071.7|12070.5|12051.2|12050|681
1603813800000|2020-10-27 15:50:00|12069.9|12068.7|12072.4|12071.2|12074.2|12073|12062.9|12061.7|515
1603814100000|2020-10-27 15:55:00|12072.2|12071|12084.4|12083.2|12086.7|12085.5|12067.2|12066|774
1603814400000|2020-10-27 16:00:00|12085.2|12084|12079.9|12078.7|12086.7|12085.5|12069.2|12068|790
1603814700000|2020-10-27 16:05:00|12080.2|12079|12076.2|12075|12086.2|12085|12070.4|12069.2|554
1603815000000|2020-10-27 16:10:00|12076.4|12075.2|12052.7|12051.5|12078.7|12077.5|12052.4|12051.2|1017
1603815300000|2020-10-27 16:15:00|12053.2|12052|12068.2|12067|12068.7|12067.5|12053.2|12052|664
1603815600000|2020-10-27 16:20:00|12068.4|12067.2|12084.7|12083.5|12087.7|12086.5|12068.2|12067|673
1603815900000|2020-10-27 16:25:00|12084.4|12083.2|12072.4|12071.2|12095.4|12094.2|12071.4|12070.2|1154
1603816200000|2020-10-27 16:30:00|12072.8|12070.8|12060.3|12058.3|12076.8|12074.8|12055.8|12053.8|1548
1603816500000|2020-10-27 16:35:00|12060.8|12058.8|12064.1|12062.1|12066.1|12064.1|12051.3|12049.3|1026
1603816800000|2020-10-27 16:40:00|12064.3|12062.3|12031.6|12029.6|12066.6|12064.6|12029.6|12027.6|845
1603817100000|2020-10-27 16:45:00|12031.8|12029.8|12029.1|12027.1|12035.1|12033.1|12027.6|12025.6|450
1603817400000|2020-10-27 16:50:00|12028.8|12026.8|12030.8|12028.8|12032.6|12030.6|12021.1|12019.1|901
1603817700000|2020-10-27 16:55:00|12030.6|12028.6|12030.8|12028.8|12033.3|12031.3|12016.1|12014.1|467
1603818000000|2020-10-27 17:00:00|12031.1|12029.1|12029.8|12027.8|12034.8|12032.8|12028.1|12026.1|409
1603818300000|2020-10-27 17:05:00|12030.1|12028.1|12026.3|12024.3|12034.6|12032.6|12022.8|12020.8|210
1603818600000|2020-10-27 17:10:00|12026.1|12024.1|12029.8|12027.8|12030.3|12028.3|12020.1|12018.1|211
1603818900000|2020-10-27 17:15:00|12029.6|12027.6|12034.3|12032.3|12038.8|12036.8|12029.3|12027.3|252
1603819200000|2020-10-27 17:20:00|12034.6|12032.6|12041.8|12039.8|12042.6|12040.6|12025.6|12023.6|314
1603819500000|2020-10-27 17:25:00|12041.6|12039.6|12048.8|12046.8|12049.3|12047.3|12036.1|12034.1|383
1603819800000|2020-10-27 17:30:00|12048.6|12046.6|12056.3|12054.3|12064.3|12062.3|12047.3|12045.3|365
1603820100000|2020-10-27 17:35:00|12056.6|12054.6|12051.8|12049.8|12058.1|12056.1|12050.3|12048.3|200
1603820400000|2020-10-27 17:40:00|12052.1|12050.1|12045.6|12043.6|12053.3|12051.3|12044.8|12042.8|210
1603820700000|2020-10-27 17:45:00|12045.3|12043.3|12055.3|12053.3|12055.6|12053.6|12044.3|12042.3|145
1603821000000|2020-10-27 17:50:00|12055.8|12053.8|12050.1|12048.1|12059.6|12057.6|12044.1|12042.1|202
1603821300000|2020-10-27 17:55:00|12050.3|12048.3|12041.3|12039.3|12051.3|12049.3|12040.1|12038.1|128
1603821600000|2020-10-27 18:00:00|12041.1|12039.1|12035.8|12033.8|12048.1|12046.1|12035.6|12033.6|148
1603821900000|2020-10-27 18:05:00|12036.1|12034.1|12037.8|12035.8|12041.3|12039.3|12033.6|12031.6|133
1603822200000|2020-10-27 18:10:00|12038.1|12036.1|12027.8|12025.8|12038.8|12036.8|12027.3|12025.3|306
1603822500000|2020-10-27 18:15:00|12028.8|12026.8|12004.6|12002.6|12028.8|12026.8|12003.8|12001.8|470
1603822800000|2020-10-27 18:20:00|12004.3|12002.3|12012.8|12010.8|12014.3|12012.3|12003.3|12001.3|301
1603823100000|2020-10-27 18:25:00|12012.6|12010.6|12012.6|12010.6|12016.3|12014.3|12010.6|12008.6|196
1603823400000|2020-10-27 18:30:00|12013.1|12011.1|12012.8|12010.8|12015.8|12013.8|12008.3|12006.3|146
1603823700000|2020-10-27 18:35:00|12013.1|12011.1|12015.3|12013.3|12023.6|12021.6|12013.1|12011.1|199
1603824000000|2020-10-27 18:40:00|12015.6|12013.6|12013.6|12011.6|12023.8|12021.8|12011.6|12009.6|140
1603824300000|2020-10-27 18:45:00|12013.3|12011.3|12014.1|12012.1|12015.3|12013.3|11993.8|11991.8|411
1603824600000|2020-10-27 18:50:00|12013.8|12011.8|12008.8|12006.8|12013.8|12011.8|12002.3|12000.3|146
1603824900000|2020-10-27 18:55:00|12008.6|12006.6|12019.3|12017.3|12020.3|12018.3|12002.6|12000.6|211
1603825200000|2020-10-27 19:00:00|12019.1|12017.1|12016.3|12014.3|12025.3|12023.3|12015.1|12013.1|174
1603825500000|2020-10-27 19:05:00|12016.1|12014.1|12003.3|12001.3|12020.3|12018.3|12002.3|12000.3|224
1603825800000|2020-10-27 19:10:00|12004.3|12002.3|12007.3|12005.3|12009.3|12007.3|12003.6|12001.6|120
1603826100000|2020-10-27 19:15:00|12007.1|12005.1|12008.6|12006.6|12009.1|12007.1|12002.1|12000.1|68
1603826400000|2020-10-27 19:20:00|12008.8|12006.8|12019.6|12017.6|12020.3|12018.3|12005.1|12003.1|152
1603826700000|2020-10-27 19:25:00|12019.8|12017.8|12020.3|12018.3|12025.1|12023.1|12016.6|12014.6|83
1603827000000|2020-10-27 19:30:00|12019.3|12017.3|12020.8|12018.8|12025.6|12023.6|12018.3|12016.3|88
1603827300000|2020-10-27 19:35:00|12020.6|12018.6|12025.8|12023.8|12027.1|12025.1|12019.3|12017.3|104
1603827600000|2020-10-27 19:40:00|12025.6|12023.6|12025.1|12023.1|12032.1|12030.1|12023.3|12021.3|86
1603827900000|2020-10-27 19:45:00|12024.8|12022.8|12010.8|12008.8|12028.1|12026.1|12010.3|12008.3|167
1603828200000|2020-10-27 19:50:00|12010.6|12008.6|12018.8|12016.8|12019.3|12017.3|12003.1|12001.1|243
1603828500000|2020-10-27 19:55:00|12018.6|12016.6|12015.8|12013.8|12020.3|12018.3|12004.8|12002.8|291
1603828800000|2020-10-27 20:00:00|12016.1|12014.1|12014.3|12012.3|12017.1|12015.1|12012.3|12010.3|49
1603829100000|2020-10-27 20:05:00|12013.8|12011.8|12004.6|12002.6|12015.1|12013.1|12004.6|12002.6|89
1603829400000|2020-10-27 20:10:00|12004.1|12002.1|12009.3|12007.3|12011.3|12009.3|12000.8|11998.8|89
1603829700000|2020-10-27 20:15:00|12009.1|12007.1|12013.6|12011.6|12015.1|12013.1|12009.1|12007.1|34
1603830000000|2020-10-27 20:20:00|12013.3|12011.3|12012.8|12010.8|12013.8|12011.8|12011.6|12009.6|11
1603830300000|2020-10-27 20:25:00|12012.6|12010.6|12009.3|12007.3|12013.6|12011.6|12008.3|12006.3|42
1603830600000|2020-10-27 20:30:00|12008.6|12006.6|11992.3|11990.3|12008.6|12006.6|11991.6|11989.6|160
1603830900000|2020-10-27 20:35:00|11992.6|11990.6|11980.3|11978.3|11992.8|11990.8|11980.3|11978.3|73
1603831200000|2020-10-27 20:40:00|11978.3|11976.3|11955.6|11953.6|11982.8|11980.8|11954.1|11952.1|0
1603831500000|2020-10-27 20:45:00|11955.3|11953.3|11942.6|11940.6|11955.3|11953.3|11941.6|11939.6|0
1603831800000|2020-10-27 20:50:00|11942.1|11940.1|11951.6|11949.6|11952.8|11950.8|11940.8|11938.8|0
1603832100000|2020-10-27 20:55:00|11952.1|11950.1|11945.3|11943.3|11957.1|11955.1|11942.3|11940.3|0
1603832400000|2020-10-27 21:00:00|11947.2|11942.2|11948.3|11943.3|11950.1|11945.1|11946.7|11941.7|0
1603832700000|2020-10-27 21:05:00|11948.7|11943.7|11943.2|11938.2|11948.8|11943.8|11943.2|11938.2|0
1603833000000|2020-10-27 21:10:00|11943.1|11938.1|11927.6|11922.6|11943.3|11938.3|11927.4|11922.4|0
1603833300000|2020-10-27 21:15:00|11927.7|11922.7|11909.6|11904.6|11927.7|11922.7|11907.5|11902.5|0
1603833600000|2020-10-27 21:20:00|11909.1|11904.1|11910.3|11905.3|11910.3|11905.3|11907.8|11902.8|0
1603833900000|2020-10-27 21:25:00|11910.5|11905.5|11925.9|11920.9|11926.8|11921.8|11910.2|11905.2|0
1603834200000|2020-10-27 21:30:00|11926|11921|11921.6|11916.6|11927.3|11922.3|11921.6|11916.6|0
1603834500000|2020-10-27 21:35:00|11921.5|11916.5|11921.3|11916.3|11922|11917|11919.3|11914.3|0
1603834800000|2020-10-27 21:40:00|11921.4|11916.4|11925.8|11920.8|11927|11922|11919.6|11914.6|0
1603835100000|2020-10-27 21:45:00|11925.9|11920.9|11927.6|11922.6|11928|11923|11925.7|11920.7|0
1603835400000|2020-10-27 21:50:00|11927.5|11922.5|11937|11932|11937|11932|11925.9|11920.9|0
1603835700000|2020-10-27 21:55:00|11938.3|11933.3|11936.5|11931.5|11945.9|11940.9|11936.1|11931.1|0
1603836000000|2020-10-27 22:00:00|11935.1|11930.1|11924.1|11919.1|11937.2|11932.2|11923.3|11918.3|0
1603836300000|2020-10-27 22:05:00|11924.9|11919.9|11908.6|11903.6|11925|11920|11908.4|11903.4|0
1603836600000|2020-10-27 22:10:00|11909|11904|11891.4|11886.4|11911|11906|11891|11886|0
1603836900000|2020-10-27 22:15:00|11890.6|11885.6|11886.6|11881.6|11896.6|11891.6|11886|11881|0
1603837200000|2020-10-27 22:20:00|11887.4|11882.4|11890.5|11885.5|11894.9|11889.9|11886.3|11881.3|0
1603837500000|2020-10-27 22:25:00|11889.3|11884.3|11889|11884|11893.1|11888.1|11887.1|11882.1|0
1603837800000|2020-10-27 22:30:00|11889.4|11884.4|11892|11887|11893.6|11888.6|11887.6|11882.6|0
1603838100000|2020-10-27 22:35:00|11892.6|11887.6|11896.2|11891.2|11899.2|11894.2|11892.2|11887.2|0
1603838400000|2020-10-27 22:40:00|11896.3|11891.3|11895.2|11890.2|11898.3|11893.3|11894.2|11889.2|0
1603838700000|2020-10-27 22:45:00|11895.3|11890.3|11895.1|11890.1|11896.4|11891.4|11894|11889|0
1603839000000|2020-10-27 22:50:00|11895.9|11890.9|11893|11888|11895.9|11890.9|11891.6|11886.6|0
1603839300000|2020-10-27 22:55:00|11893.4|11888.4|11894.5|11889.5|11897.8|11892.8|11893|11888|0
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11902.7|11897.7|11902.8|11897.8|11895.3|11890.3|0
1603839900000|2020-10-27 23:05:00|11902.9|11897.9|11905.2|11900.2|11907|11902|11902.8|11897.8|0
1603840200000|2020-10-27 23:10:00|11906|11901|11906|11901|11907.4|11902.4|11904.5|11899.5|0
1603840500000|2020-10-27 23:15:00|11906.8|11901.8|11906.8|11901.8|11907.6|11902.6|11906.8|11901.8|0
1603840800000|2020-10-27 23:20:00|11907.6|11902.6|11910|11905|11911.7|11906.7|11906.8|11901.8|0
1603841100000|2020-10-27 23:25:00|11910.4|11905.4|11910.4|11905.4|11911.6|11906.6|11909.2|11904.2|0
1603841400000|2020-10-27 23:30:00|11909.6|11904.6|11908.8|11903.8|11911.8|11906.8|11908|11903|0
1603841700000|2020-10-27 23:35:00|11908.4|11903.4|11912|11907|11912|11907|11908|11903|0
1603842000000|2020-10-27 23:40:00|11911.2|11906.2|11911.4|11906.4|11913.3|11908.3|11910.4|11905.4|0
1603842300000|2020-10-27 23:45:00|11910.6|11905.6|11911.8|11906.8|11911.8|11906.8|11908.4|11903.4|0
1603842600000|2020-10-27 23:50:00|11912.1|11907.1|11916.4|11911.4|11917.1|11912.1|11912.1|11907.1|0
1603842900000|2020-10-27 23:55:00|11915.6|11910.6|11920|11915|11923|11918|11915.6|11910.6|0
1603843200000|2020-10-28 00:00:00|11920.8|11915.8|11923.2|11918.2|11923.9|11918.9|11917.5|11912.5|0
1603843500000|2020-10-28 00:05:00|11922.4|11917.4|11917.8|11912.8|11924.9|11919.9|11912.3|11907.3|0
1603843800000|2020-10-28 00:10:00|11918.2|11913.2|11938.2|11933.2|11938.2|11933.2|11918.2|11913.2|0
1603844100000|2020-10-28 00:15:00|11938.6|11933.6|11950.3|11946.3|11966.3|11962.3|11937.4|11932.4|125
1603844400000|2020-10-28 00:20:00|11948.1|11944.1|11953.1|11949.1|11953.6|11949.6|11935.8|11931.8|148
1603844700000|2020-10-28 00:25:00|11953.3|11949.3|11954.3|11950.3|11957.8|11953.8|11949.6|11945.6|67
1603845000000|2020-10-28 00:30:00|11955.6|11951.6|11947.3|11943.3|11956.6|11952.6|11946.8|11942.8|30
1603845300000|2020-10-28 00:35:00|11946.6|11942.6|11935.6|11931.6|11946.6|11942.6|11929.8|11925.8|93
1603845600000|2020-10-28 00:40:00|11935.8|11931.8|11935.8|11931.8|11936.6|11932.6|11932.8|11928.8|33
1603845900000|2020-10-28 00:45:00|11936.3|11932.3|11940.1|11936.1|11940.1|11936.1|11932.8|11928.8|44
1603846200000|2020-10-28 00:50:00|11940.3|11936.3|11941.1|11937.1|11944.8|11940.8|11937.3|11933.3|54
1603846500000|2020-10-28 00:55:00|11940.8|11936.8|11940.1|11936.1|11942.8|11938.8|11932.1|11928.1|67
1603846800000|2020-10-28 01:00:00|11940.3|11936.3|11945.6|11941.6|11947.1|11943.1|11938.6|11934.6|37
1603847100000|2020-10-28 01:05:00|11945.8|11941.8|11944.1|11940.1|11946.3|11942.3|11941.3|11937.3|12
1603847400000|2020-10-28 01:10:00|11941.6|11937.6|11947.1|11943.1|11948.8|11944.8|11940.3|11936.3|27
1603847700000|2020-10-28 01:15:00|11946.6|11942.6|11943.6|11939.6|11947.3|11943.3|11941.1|11937.1|39
1603848000000|2020-10-28 01:20:00|11943.8|11939.8|11939.3|11935.3|11946.6|11942.6|11936.3|11932.3|32
1603848300000|2020-10-28 01:25:00|11939.1|11935.1|11939.1|11935.1|11940.1|11936.1|11935.6|11931.6|20
1603848600000|2020-10-28 01:30:00|11938.3|11934.3|11939.3|11935.3|11950.3|11946.3|11934.6|11930.6|59
1603848900000|2020-10-28 01:35:00|11939.1|11935.1|11934.1|11930.1|11946.1|11942.1|11933.3|11929.3|14
1603849200000|2020-10-28 01:40:00|11933.8|11929.8|11936.6|11932.6|11944.3|11940.3|11933.6|11929.6|19
1603849500000|2020-10-28 01:45:00|11938.1|11934.1|11935.8|11931.8|11942.8|11938.8|11935.1|11931.1|15
1603849800000|2020-10-28 01:50:00|11935.6|11931.6|11921.1|11917.1|11936.3|11932.3|11918.8|11914.8|93
1603850100000|2020-10-28 01:55:00|11920.8|11916.8|11921.8|11917.8|11924.3|11920.3|11920.1|11916.1|45
1603850400000|2020-10-28 02:00:00|11922.1|11918.1|11909.8|11905.8|11924.3|11920.3|11904.6|11900.6|125
1603850700000|2020-10-28 02:05:00|11908.8|11904.8|11899.3|11895.3|11910.3|11906.3|11899.3|11895.3|49
1603851000000|2020-10-28 02:10:00|11899.1|11895.1|11905.8|11901.8|11906.3|11902.3|11894.3|11890.3|126
1603851300000|2020-10-28 02:15:00|11905.3|11901.3|11895.3|11891.3|11909.1|11905.1|11887.3|11883.3|143
1603851600000|2020-10-28 02:20:00|11895.6|11891.6|11899.3|11895.3|11901.3|11897.3|11893.1|11889.1|39
1603851900000|2020-10-28 02:25:00|11899.6|11895.6|11897.8|11893.8|11901.8|11897.8|11891.6|11887.6|71
1603852200000|2020-10-28 02:30:00|11896.8|11892.8|11895.8|11891.8|11902.3|11898.3|11893.3|11889.3|83
1603852500000|2020-10-28 02:35:00|11895.6|11891.6|11905.1|11901.1|11910.1|11906.1|11893.6|11889.6|40
1603852800000|2020-10-28 02:40:00|11904.8|11900.8|11902.3|11898.3|11908.8|11904.8|11901.3|11897.3|61
1603853100000|2020-10-28 02:45:00|11903.6|11899.6|11904.3|11900.3|11906.8|11902.8|11901.3|11897.3|33
1603853400000|2020-10-28 02:50:00|11904.1|11900.1|11907.6|11903.6|11909.1|11905.1|11901.8|11897.8|49
1603853700000|2020-10-28 02:55:00|11909.1|11905.1|11909.8|11905.8|11914.1|11910.1|11906.8|11902.8|73
1603854000000|2020-10-28 03:00:00|11909.6|11905.6|11910.8|11906.8|11919.6|11915.6|11907.1|11903.1|39
1603854300000|2020-10-28 03:05:00|11909.8|11905.8|11913.8|11909.8|11916.1|11912.1|11909.1|11905.1|25
1603854600000|2020-10-28 03:10:00|11914.8|11910.8|11910.6|11906.6|11915.8|11911.8|11909.6|11905.6|85
1603854900000|2020-10-28 03:15:00|11911.6|11907.6|11915.3|11911.3|11916.8|11912.8|11909.8|11905.8|34
1603855200000|2020-10-28 03:20:00|11915.6|11911.6|11913.3|11909.3|11916.3|11912.3|11911.3|11907.3|16
1603855500000|2020-10-28 03:25:00|11913.1|11909.1|11916.1|11912.1|11916.6|11912.6|11909.3|11905.3|51
1603855800000|2020-10-28 03:30:00|11916.3|11912.3|11914.3|11910.3|11917.1|11913.1|11910.3|11906.3|54
1603856100000|2020-10-28 03:35:00|11915.8|11911.8|11914.6|11910.6|11919.3|11915.3|11911.6|11907.6|47
1603856400000|2020-10-28 03:40:00|11914.8|11910.8|11912.1|11908.1|11915.1|11911.1|11904.1|11900.1|77
1603856700000|2020-10-28 03:45:00|11911.1|11907.1|11907.6|11903.6|11912.1|11908.1|11906.6|11902.6|31
1603857000000|2020-10-28 03:50:00|11907.3|11903.3|11907.3|11903.3|11909.8|11905.8|11904.3|11900.3|36
1603857300000|2020-10-28 03:55:00|11907.6|11903.6|11909.6|11905.6|11912.8|11908.8|11907.1|11903.1|32
1603857600000|2020-10-28 04:00:00|11909.3|11905.3|11910.1|11906.1|11913.8|11909.8|11908.8|11904.8|45
1603857900000|2020-10-28 04:05:00|11909.8|11905.8|11912.3|11908.3|11913.1|11909.1|11909.1|11905.1|43
1603858200000|2020-10-28 04:10:00|11912.8|11908.8|11908.1|11904.1|11913.1|11909.1|11906.6|11902.6|83
1603858500000|2020-10-28 04:15:00|11908.6|11904.6|11903.6|11899.6|11908.6|11904.6|11901.1|11897.1|79
1603858800000|2020-10-28 04:20:00|11903.8|11899.8|11914.6|11910.6|11915.8|11911.8|11902.1|11898.1|36
1603859100000|2020-10-28 04:25:00|11914.8|11910.8|11915.3|11911.3|11916.3|11912.3|11907.3|11903.3|59
1603859400000|2020-10-28 04:30:00|11914.8|11910.8|11912.1|11908.1|11915.6|11911.6|11908.8|11904.8|37
1603859700000|2020-10-28 04:35:00|11911.6|11907.6|11913.3|11909.3|11914.6|11910.6|11911.1|11907.1|3
1603860000000|2020-10-28 04:40:00|11911.6|11907.6|11914.6|11910.6|11916.3|11912.3|11911.3|11907.3|39
1603860300000|2020-10-28 04:45:00|11914.8|11910.8|11914.1|11910.1|11916.1|11912.1|11912.6|11908.6|12
1603860600000|2020-10-28 04:50:00|11913.8|11909.8|11915.1|11911.1|11915.6|11911.6|11913.3|11909.3|3
1603860900000|2020-10-28 04:55:00|11914.8|11910.8|11916.8|11912.8|11916.8|11912.8|11912.6|11908.6|37
1603861200000|2020-10-28 05:00:00|11917.1|11913.1|11916.1|11912.1|11919.1|11915.1|11914.8|11910.8|21
1603861500000|2020-10-28 05:05:00|11916.3|11912.3|11914.8|11910.8|11916.8|11912.8|11910.6|11906.6|35
1603861800000|2020-10-28 05:10:00|11915.3|11911.3|11917.6|11913.6|11924.3|11920.3|11914.3|11910.3|84
1603862100000|2020-10-28 05:15:00|11918.6|11914.6|11925.8|11921.8|11928.6|11924.6|11917.8|11913.8|90
1603862400000|2020-10-28 05:20:00|11928.1|11924.1|11935.8|11931.8|11938.1|11934.1|11926.6|11922.6|111
1603862700000|2020-10-28 05:25:00|11936.1|11932.1|11938.1|11934.1|11938.8|11934.8|11933.6|11929.6|91
1603863000000|2020-10-28 05:30:00|11937.6|11933.6|11936.6|11932.6|11941.3|11937.3|11931.6|11927.6|40
1603863300000|2020-10-28 05:35:00|11936.3|11932.3|11935.3|11931.3|11937.1|11933.1|11934.1|11930.1|10
1603863600000|2020-10-28 05:40:00|11935.1|11931.1|11948.6|11944.6|11948.6|11944.6|11934.3|11930.3|40
1603863900000|2020-10-28 05:45:00|11949.3|11945.3|11950.3|11946.3|11954.6|11950.6|11949.1|11945.1|52
1603864200000|2020-10-28 05:50:00|11950.1|11946.1|11943.8|11939.8|11951.3|11947.3|11943.8|11939.8|16
1603864500000|2020-10-28 05:55:00|11944.1|11940.1|11947.6|11943.6|11951.3|11947.3|11944.1|11940.1|34
1603864800000|2020-10-28 06:00:00|11947.8|11943.8|11953.8|11949.8|11954.1|11950.1|11944.1|11940.1|82
1603865100000|2020-10-28 06:05:00|11953.6|11949.6|11961.1|11957.1|11963.3|11959.3|11951.3|11947.3|117
1603865400000|2020-10-28 06:10:00|11961.3|11957.3|11952.1|11948.1|11964.1|11960.1|11948.6|11944.6|79
1603865700000|2020-10-28 06:15:00|11951.6|11947.6|11959.1|11955.1|11962.1|11958.1|11951.6|11947.6|79
1603866000000|2020-10-28 06:20:00|11959.3|11955.3|11950.3|11946.3|11960.3|11956.3|11948.1|11944.1|56
1603866300000|2020-10-28 06:25:00|11951.1|11947.1|11945.1|11941.1|11951.1|11947.1|11944.3|11940.3|72
1603866600000|2020-10-28 06:30:00|11945.3|11941.3|11939.1|11935.1|11947.8|11943.8|11935.6|11931.6|64
1603866900000|2020-10-28 06:35:00|11939.3|11935.3|11946.8|11942.8|11948.3|11944.3|11939.3|11935.3|33
1603867200000|2020-10-28 06:40:00|11945.3|11941.3|11950.8|11946.8|11951.1|11947.1|11944.6|11940.6|38
1603867500000|2020-10-28 06:45:00|11951.3|11947.3|11953.6|11949.6|11957.6|11953.6|11951.3|11947.3|43
1603867800000|2020-10-28 06:50:00|11953.3|11949.3|11880.1|11876.1|11956.1|11952.1|11876.1|11872.1|489
1603868100000|2020-10-28 06:55:00|11879.1|11875.1|11898.3|11894.3|11905.1|11901.1|11871.1|11867.1|486
1603868400000|2020-10-28 07:00:00|11897.3|11895.3|11890.8|11888.8|11931.3|11929.3|11886.1|11884.1|970
1603868700000|2020-10-28 07:05:00|11890.3|11888.3|11839.6|11837.6|11892.8|11890.8|11837.6|11835.6|1064
1603869000000|2020-10-28 07:10:00|11839.3|11837.3|11865.8|11863.8|11870.3|11868.3|11824.1|11822.1|1078
1603869300000|2020-10-28 07:15:00|11866.1|11864.1|11857.1|11855.1|11871.6|11869.6|11854.3|11852.3|478
1603869600000|2020-10-28 07:20:00|11857.8|11855.8|11812.8|11810.8|11858.6|11856.6|11808.6|11806.6|840
1603869900000|2020-10-28 07:25:00|11811.8|11809.8|11833.3|11831.3|11847.6|11845.6|11811.8|11809.8|870
1603870200000|2020-10-28 07:30:00|11833.6|11831.6|11830.6|11828.6|11836.8|11834.8|11803.8|11801.8|722
1603870500000|2020-10-28 07:35:00|11830.3|11828.3|11809.3|11807.3|11836.8|11834.8|11809.3|11807.3|514
1603870800000|2020-10-28 07:40:00|11809.1|11807.1|11820.6|11818.6|11826.1|11824.1|11809.1|11807.1|330
1603871100000|2020-10-28 07:45:00|11820.8|11818.8|11835.8|11833.8|11838.8|11836.8|11819.6|11817.6|574
1603871400000|2020-10-28 07:50:00|11836.1|11834.1|11826.1|11824.1|11838.8|11836.8|11821.1|11819.1|417
1603871700000|2020-10-28 07:55:00|11825.6|11823.6|11831.1|11829.1|11836.8|11834.8|11812.8|11810.8|1005
1603872000000|2020-10-28 08:00:00|11830.7|11829.5|11839.9|11838.7|11856.9|11855.7|11827.9|11826.7|2963
1603872300000|2020-10-28 08:05:00|11836.4|11835.2|11792.2|11791|11847.4|11846.2|11786.4|11785.2|3118
1603872600000|2020-10-28 08:10:00|11792.4|11791.2|11729.2|11728|11795.2|11794|11726.2|11725|3507
1603872900000|2020-10-28 08:15:00|11727.4|11726.2|11687.7|11686.5|11728.4|11727.2|11676.2|11675|2988
1603873200000|2020-10-28 08:20:00|11686.7|11685.5|11667.9|11666.7|11713.2|11712|11659.7|11658.5|2501
1603873500000|2020-10-28 08:25:00|11667.7|11666.5|11683.4|11682.2|11691.2|11690|11649.9|11648.7|2006
1603873800000|2020-10-28 08:30:00|11682.9|11681.7|11648.2|11647|11689.7|11688.5|11646.7|11645.5|2254
1603874100000|2020-10-28 08:35:00|11648.4|11647.2|11636.9|11635.7|11660.4|11659.2|11634.2|11633|1731
1603874400000|2020-10-28 08:40:00|11637.2|11636|11665|11663.8|11669.9|11668.7|11634.2|11633|2114
1603874700000|2020-10-28 08:45:00|11663.3|11662.1|11694.3|11693.1|11696.3|11695.1|11655.3|11654.1|1440
1603875000000|2020-10-28 08:50:00|11694.5|11693.3|11698|11696.8|11726|11724.8|11686.8|11685.6|2012
1603875300000|2020-10-28 08:55:00|11698.3|11697.1|11736.5|11735.3|11746|11744.8|11689.5|11688.3|1476
1603875600000|2020-10-28 09:00:00|11736.8|11735.6|11712.8|11711.6|11738.5|11737.3|11705|11703.8|1219
1603875900000|2020-10-28 09:05:00|11712.5|11711.3|11732.3|11731.1|11742|11740.8|11711.3|11710.1|1088
1603876200000|2020-10-28 09:10:00|11733|11731.8|11743.3|11742.1|11751|11749.8|11719.5|11718.3|1346
1603876500000|2020-10-28 09:15:00|11743|11741.8|11726|11724.8|11747|11745.8|11717.5|11716.3|1065
1603876800000|2020-10-28 09:20:00|11725.5|11724.3|11719.8|11718.6|11728|11726.8|11702|11700.8|1256
1603877100000|2020-10-28 09:25:00|11720.3|11719.1|11711.5|11710.3|11733.8|11732.6|11706.5|11705.3|976
1603877400000|2020-10-28 09:30:00|11710.8|11709.6|11697.5|11696.3|11716.3|11715.1|11680.5|11679.3|1072
1603877700000|2020-10-28 09:35:00|11697.3|11696.1|11680.8|11679.6|11700|11698.8|11680|11678.8|606
1603878000000|2020-10-28 09:40:00|11681|11679.8|11689.8|11688.6|11694|11692.8|11672.5|11671.3|793
1603878300000|2020-10-28 09:45:00|11690.3|11689.1|11666.5|11665.3|11691|11689.8|11665.5|11664.3|1051
1603878600000|2020-10-28 09:50:00|11666.3|11665.1|11680.8|11679.6|11682.8|11681.6|11662|11660.8|949
1603878900000|2020-10-28 09:55:00|11681|11679.8|11714.5|11713.3|11716.8|11715.6|11678|11676.8|989
1603879200000|2020-10-28 10:00:00|11715.5|11714.3|11742.8|11741.6|11748.5|11747.3|11715.3|11714.1|1275
1603879500000|2020-10-28 10:05:00|11742|11740.8|11747.5|11746.3|11754.5|11753.3|11734.3|11733.1|903
1603879800000|2020-10-28 10:10:00|11747.3|11746.1|11750|11748.8|11754.5|11753.3|11738.5|11737.3|811
1603880100000|2020-10-28 10:15:00|11750.3|11749.1|11762.8|11761.6|11769|11767.8|11742.5|11741.3|1080
1603880400000|2020-10-28 10:20:00|11762.5|11761.3|11745|11743.8|11769|11767.8|11744|11742.8|803
1603880700000|2020-10-28 10:25:00|11744.8|11743.6|11725.3|11724.1|11745|11743.8|11720|11718.8|1141
1603881000000|2020-10-28 10:30:00|11725|11723.8|11736.3|11735.1|11748.5|11747.3|11724|11722.8|759
1603881300000|2020-10-28 10:35:00|11736.5|11735.3|11735.5|11734.3|11741.5|11740.3|11722.8|11721.6|717
1603881600000|2020-10-28 10:40:00|11735|11733.8|11737.5|11736.3|11742.5|11741.3|11728.8|11727.6|395
1603881900000|2020-10-28 10:45:00|11737.8|11736.6|11732.5|11731.3|11742.5|11741.3|11728|11726.8|321
1603882200000|2020-10-28 10:50:00|11732.8|11731.6|11709|11707.8|11733.3|11732.1|11707.3|11706.1|594
1603882500000|2020-10-28 10:55:00|11709.3|11708.1|11690.8|11689.6|11711|11709.8|11687.3|11686.1|852
1603882800000|2020-10-28 11:00:00|11691.5|11690.3|11701.5|11700.3|11705.8|11704.6|11687.3|11686.1|741
1603883100000|2020-10-28 11:05:00|11701.8|11700.6|11665.5|11664.3|11701.8|11700.6|11657.5|11656.3|1342
1603883400000|2020-10-28 11:10:00|11665.3|11664.1|11670|11668.8|11674.5|11673.3|11659.3|11658.1|766
1603883700000|2020-10-28 11:15:00|11670.3|11669.1|11678|11676.8|11683|11681.8|11667.3|11666.1|688
1603884000000|2020-10-28 11:20:00|11678.3|11677.1|11669.5|11668.3|11692.8|11691.6|11667.3|11666.1|690
1603884300000|2020-10-28 11:25:00|11669.8|11668.6|11665.8|11664.6|11676|11674.8|11664|11662.8|442
1603884600000|2020-10-28 11:30:00|11666|11664.8|11649|11647.8|11678.3|11677.1|11648.5|11647.3|1060
1603884900000|2020-10-28 11:35:00|11648.8|11647.6|11648.8|11647.6|11653|11651.8|11644.5|11643.3|509
1603885200000|2020-10-28 11:40:00|11649|11647.8|11666|11664.8|11666|11664.8|11643.5|11642.3|620
1603885500000|2020-10-28 11:45:00|11666.5|11665.3|11679.5|11678.3|11680|11678.8|11656.5|11655.3|808
1603885800000|2020-10-28 11:50:00|11680|11678.8|11687|11685.8|11689.3|11688.1|11673.5|11672.3|547
1603886100000|2020-10-28 11:55:00|11686.3|11685.1|11676.8|11675.6|11690.8|11689.6|11673.3|11672.1|603
1603886400000|2020-10-28 12:00:00|11677|11675.8|11668|11666.8|11677|11675.8|11656.5|11655.3|637
1603886700000|2020-10-28 12:05:00|11667.8|11666.6|11648|11646.8|11670.5|11669.3|11634|11632.8|769
1603887000000|2020-10-28 12:10:00|11647.5|11646.3|11632.5|11631.3|11650.8|11649.6|11629|11627.8|825
1603887300000|2020-10-28 12:15:00|11632.8|11631.6|11633.5|11632.3|11643|11641.8|11622.8|11621.6|942
1603887600000|2020-10-28 12:20:00|11633.8|11632.6|11637.8|11636.6|11641.5|11640.3|11626.8|11625.6|510
1603887900000|2020-10-28 12:25:00|11637.5|11636.3|11651.8|11650.6|11652|11650.8|11636.8|11635.6|495
1603888200000|2020-10-28 12:30:00|11651.5|11650.3|11631|11629.8|11651.5|11650.3|11630|11628.8|683
1603888500000|2020-10-28 12:35:00|11631.3|11630.1|11607.5|11606.3|11632|11630.8|11602|11600.8|1077
1603888800000|2020-10-28 12:40:00|11607.8|11606.6|11580|11578.8|11612.3|11611.1|11578|11576.8|1375
1603889100000|2020-10-28 12:45:00|11579.8|11578.6|11574|11572.8|11590|11588.8|11567.5|11566.3|1676
1603889400000|2020-10-28 12:50:00|11573.8|11572.6|11575|11573.8|11580.3|11579.1|11563.8|11562.6|1158
1603889700000|2020-10-28 12:55:00|11575.3|11574.1|11581.5|11580.3|11585.5|11584.3|11553.8|11552.6|1431
1603890000000|2020-10-28 13:00:00|11582|11580.8|11594|11592.8|11599.5|11598.3|11580|11578.8|1036
1603890300000|2020-10-28 13:05:00|11594.3|11593.1|11598|11596.8|11605.5|11604.3|11588.8|11587.6|994
1603890600000|2020-10-28 13:10:00|11598.3|11597.1|11588|11586.8|11600|11598.8|11583.8|11582.6|614
1603890900000|2020-10-28 13:15:00|11588.3|11587.1|11574.3|11573.1|11588.5|11587.3|11569.8|11568.6|774
1603891200000|2020-10-28 13:20:00|11574|11572.8|11584|11582.8|11584.3|11583.1|11566|11564.8|579
1603891500000|2020-10-28 13:25:00|11583.8|11582.6|11600.5|11599.3|11601.5|11600.3|11580|11578.8|771
1603891800000|2020-10-28 13:30:00|11600.8|11599.6|11601|11599.8|11612.3|11611.1|11592.8|11591.6|1329
1603892100000|2020-10-28 13:35:00|11600.8|11599.6|11625|11623.8|11632|11630.8|11599.5|11598.3|1399
1603892400000|2020-10-28 13:40:00|11624.8|11623.6|11642|11640.8|11648.5|11647.3|11617|11615.8|1158
1603892700000|2020-10-28 13:45:00|11641.8|11640.6|11624|11622.8|11650.8|11649.6|11622|11620.8|1644
1603893000000|2020-10-28 13:50:00|11623.8|11622.6|11610.8|11609.6|11624.3|11623.1|11603.3|11602.1|1691
1603893300000|2020-10-28 13:55:00|11610.5|11609.3|11622|11620.8|11634.5|11633.3|11605.5|11604.3|1185
1603893600000|2020-10-28 14:00:00|11621.5|11620.3|11587.3|11586.1|11637.8|11636.6|11587.3|11586.1|1711
1603893900000|2020-10-28 14:05:00|11587.5|11586.3|11582|11580.8|11595.5|11594.3|11576|11574.8|1197
1603894200000|2020-10-28 14:10:00|11582.3|11581.1|11588.5|11587.3|11603.8|11602.6|11577.5|11576.3|1201
1603894500000|2020-10-28 14:15:00|11588.3|11587.1|11567.5|11566.3|11598.3|11597.1|11567.3|11566.1|871
1603894800000|2020-10-28 14:20:00|11567.8|11566.6|11570.3|11569.1|11590|11588.8|11561.3|11560.1|1260
1603895100000|2020-10-28 14:25:00|11570|11568.8|11551|11549.8|11580.5|11579.3|11538.5|11537.3|2006
1603895400000|2020-10-28 14:30:00|11551.3|11550.1|11575|11573.8|11579.5|11578.3|11536.5|11535.3|1567
1603895700000|2020-10-28 14:35:00|11574.8|11573.6|11550|11548.8|11579.8|11578.6|11549|11547.8|1181
1603896000000|2020-10-28 14:40:00|11549.5|11548.3|11540.8|11539.6|11553.8|11552.6|11536|11534.8|1314
1603896300000|2020-10-28 14:45:00|11541|11539.8|11516.5|11515.3|11544.8|11543.6|11515.5|11514.3|1447
1603896600000|2020-10-28 14:50:00|11516.8|11515.6|11528.5|11527.3|11534.3|11533.1|11502|11500.8|2256
1603896900000|2020-10-28 14:55:00|11528.8|11527.6|11532|11530.8|11535.8|11534.6|11503.5|11502.3|1827
1603897200000|2020-10-28 15:00:00|11530.8|11529.6|11512.3|11511.1|11537|11535.8|11510.8|11509.6|1328
1603897500000|2020-10-28 15:05:00|11512.5|11511.3|11535|11533.8|11547.5|11546.3|11512.3|11511.1|1376
1603897800000|2020-10-28 15:10:00|11534.8|11533.6|11538.3|11537.1|11541.3|11540.1|11525.8|11524.6|947
1603898100000|2020-10-28 15:15:00|11538.1|11536.9|11527.8|11526.6|11538.1|11536.9|11516.8|11515.6|1003
1603898400000|2020-10-28 15:20:00|11528.1|11526.9|11494.3|11493.1|11538.8|11537.6|11491.8|11490.6|1285
1603898700000|2020-10-28 15:25:00|11494.6|11493.4|11485.8|11484.6|11495.6|11494.4|11473.8|11472.6|1344
1603899000000|2020-10-28 15:30:00|11486.1|11484.9|11463.3|11462.1|11486.8|11485.6|11456.8|11455.6|1411
1603899300000|2020-10-28 15:35:00|11463.1|11461.9|11511.8|11510.6|11518.6|11517.4|11463.1|11461.9|1461
1603899600000|2020-10-28 15:40:00|11511.6|11510.4|11556.8|11555.6|11564.1|11562.9|11505.8|11504.6|1939
1603899900000|2020-10-28 15:45:00|11556.3|11555.1|11576.8|11575.6|11586.3|11585.1|11549.1|11547.9|1367
1603900200000|2020-10-28 15:50:00|11576.6|11575.4|11583.8|11582.6|11591.8|11590.6|11561.3|11560.1|1197
1603900500000|2020-10-28 15:55:00|11583.6|11582.4|11581.8|11580.6|11603.3|11602.1|11578.8|11577.6|1173
1603900800000|2020-10-28 16:00:00|11580.8|11579.6|11571.8|11570.6|11591.3|11590.1|11564.6|11563.4|1111
1603901100000|2020-10-28 16:05:00|11572.1|11570.9|11590.3|11589.1|11598.8|11597.6|11566.3|11565.1|1065
1603901400000|2020-10-28 16:10:00|11590.1|11588.9|11593.8|11592.6|11609.1|11607.9|11578.8|11577.6|949
1603901700000|2020-10-28 16:15:00|11594.1|11592.9|11592.6|11591.4|11610.8|11609.6|11591.3|11590.1|868
1603902000000|2020-10-28 16:20:00|11592.8|11591.6|11578.1|11576.9|11596.6|11595.4|11573.6|11572.4|1070
1603902300000|2020-10-28 16:25:00|11577.8|11576.6|11530.3|11529.1|11584.3|11583.1|11523.3|11522.1|2443
1603902600000|2020-10-28 16:30:00|11530.7|11528.7|11560.7|11558.7|11561|11559|11527|11525|3081
1603902900000|2020-10-28 16:35:00|11561.2|11559.2|11539.5|11537.5|11567.7|11565.7|11533|11531|1855
1603903200000|2020-10-28 16:40:00|11539.2|11537.2|11550.7|11548.7|11551.2|11549.2|11529.2|11527.2|678
1603903500000|2020-10-28 16:45:00|11550|11548|11516.7|11514.7|11550.7|11548.7|11516.5|11514.5|521
1603903800000|2020-10-28 16:50:00|11517|11515|11522.2|11520.2|11526.7|11524.7|11509.7|11507.7|577
1603904100000|2020-10-28 16:55:00|11522|11520|11520.7|11518.7|11531.2|11529.2|11514.2|11512.2|450
1603904400000|2020-10-28 17:00:00|11520.2|11518.2|11517.2|11515.2|11526.7|11524.7|11510.5|11508.5|516
1603904700000|2020-10-28 17:05:00|11517|11515|11506.2|11504.2|11519.2|11517.2|11504.7|11502.7|382
1603905000000|2020-10-28 17:10:00|11504.5|11502.5|11494|11492|11511|11509|11492.2|11490.2|513
1603905300000|2020-10-28 17:15:00|11493.7|11491.7|11505.7|11503.7|11507.7|11505.7|11484|11482|508
1603905600000|2020-10-28 17:20:00|11505.5|11503.5|11499|11497|11507.2|11505.2|11492.2|11490.2|462
1603905900000|2020-10-28 17:25:00|11499.5|11497.5|11539|11537|11539|11537|11498.2|11496.2|633
1603906200000|2020-10-28 17:30:00|11538.7|11536.7|11549.7|11547.7|11550.7|11548.7|11528.7|11526.7|417
1603906500000|2020-10-28 17:35:00|11550|11548|11565.2|11563.2|11570.7|11568.7|11549.2|11547.2|508
1603906800000|2020-10-28 17:40:00|11565|11563|11546.2|11544.2|11566.2|11564.2|11544|11542|334
1603907100000|2020-10-28 17:45:00|11546|11544|11555.2|11553.2|11559.2|11557.2|11544.2|11542.2|331
1603907400000|2020-10-28 17:50:00|11555.5|11553.5|11559.5|11557.5|11560.7|11558.7|11547.7|11545.7|162
1603907700000|2020-10-28 17:55:00|11559.2|11557.2|11560.5|11558.5|11563.7|11561.7|11551.2|11549.2|229
1603908000000|2020-10-28 18:00:00|11560.7|11558.7|11546.2|11544.2|11561|11559|11539.2|11537.2|318
1603908300000|2020-10-28 18:05:00|11546|11544|11535.2|11533.2|11551.7|11549.7|11531.2|11529.2|301
1603908600000|2020-10-28 18:10:00|11534.7|11532.7|11516.7|11514.7|11535.5|11533.5|11513.7|11511.7|383
1603908900000|2020-10-28 18:15:00|11515.2|11513.2|11516|11514|11522|11520|11509.5|11507.5|277
1603909200000|2020-10-28 18:20:00|11515.7|11513.7|11543|11541|11543|11541|11514.2|11512.2|389
1603909500000|2020-10-28 18:25:00|11543.2|11541.2|11559.2|11557.2|11559.7|11557.7|11539|11537|351
1603909800000|2020-10-28 18:30:00|11559.5|11557.5|11550.2|11548.2|11566.2|11564.2|11548.2|11546.2|249
1603910100000|2020-10-28 18:35:00|11550.5|11548.5|11533.7|11531.7|11552|11550|11531|11529|370
1603910400000|2020-10-28 18:40:00|11534|11532|11544.7|11542.7|11550.2|11548.2|11532.2|11530.2|257
1603910700000|2020-10-28 18:45:00|11545|11543|11549.5|11547.5|11554.2|11552.2|11540.2|11538.2|251
1603911000000|2020-10-28 18:50:00|11549.2|11547.2|11526.7|11524.7|11555.2|11553.2|11526.2|11524.2|271
1603911300000|2020-10-28 18:55:00|11526.5|11524.5|11567.7|11565.7|11571|11569|11526|11524|395
1603911600000|2020-10-28 19:00:00|11568.2|11566.2|11543.7|11541.7|11571|11569|11543|11541|300
1603911900000|2020-10-28 19:05:00|11543|11541|11547.2|11545.2|11560|11558|11540.7|11538.7|184
1603912200000|2020-10-28 19:10:00|11547|11545|11544|11542|11553.2|11551.2|11529.5|11527.5|343
1603912500000|2020-10-28 19:15:00|11543.7|11541.7|11530|11528|11543.7|11541.7|11527.5|11525.5|204
1603912800000|2020-10-28 19:20:00|11529.7|11527.7|11557|11555|11561|11559|11522.7|11520.7|228
1603913100000|2020-10-28 19:25:00|11556.7|11554.7|11544.7|11542.7|11562|11560|11543.7|11541.7|172
1603913400000|2020-10-28 19:30:00|11545|11543|11554|11552|11562.2|11560.2|11545|11543|306
1603913700000|2020-10-28 19:35:00|11554.2|11552.2|11526.2|11524.2|11556.2|11554.2|11523|11521|255
1603914000000|2020-10-28 19:40:00|11526|11524|11525|11523|11537.7|11535.7|11524.5|11522.5|188
1603914300000|2020-10-28 19:45:00|11525.2|11523.2|11515.2|11513.2|11529.7|11527.7|11510|11508|269
1603914600000|2020-10-28 19:50:00|11515|11513|11495.5|11493.5|11520.5|11518.5|11495.2|11493.2|285
1603914900000|2020-10-28 19:55:00|11495.7|11493.7|11493.7|11491.7|11504|11502|11483.2|11481.2|368
1603915200000|2020-10-28 20:00:00|11493.5|11491.5|11498.2|11496.2|11512.2|11510.2|11492|11490|222
1603915500000|2020-10-28 20:05:00|11497.2|11495.2|11499.7|11497.7|11502.5|11500.5|11496.2|11494.2|129
1603915800000|2020-10-28 20:10:00|11500|11498|11510.5|11508.5|11512.2|11510.2|11499.5|11497.5|115
1603916100000|2020-10-28 20:15:00|11510.2|11508.2|11516.5|11514.5|11519.2|11517.2|11510.2|11508.2|113
1603916400000|2020-10-28 20:20:00|11516.2|11514.2|11521.7|11519.7|11522|11520|11514.5|11512.5|99
1603916700000|2020-10-28 20:25:00|11521.5|11519.5|11518.7|11516.7|11523.2|11521.2|11516.7|11514.7|73
1603917000000|2020-10-28 20:30:00|11519|11517|11537.5|11535.5|11538|11536|11515.5|11513.5|71
1603917300000|2020-10-28 20:35:00|11537.2|11535.2|11527.2|11525.2|11537.2|11535.2|11526.2|11524.2|60
1603917600000|2020-10-28 20:40:00|11526.5|11524.5|11526.2|11524.2|11532.7|11530.7|11525|11523|78
1603917900000|2020-10-28 20:45:00|11526.5|11524.5|11506|11504|11529.7|11527.7|11505.7|11503.7|129
1603918200000|2020-10-28 20:50:00|11505.7|11503.7|11526.7|11524.7|11526.7|11524.7|11502|11500|109
1603918500000|2020-10-28 20:55:00|11527|11525|11527.7|11525.7|11536.2|11534.2|11525|11523|121
1603918800000|2020-10-28 21:00:00|11529|11524|11527.2|11522.2|11531.4|11526.4|11527.2|11522.2|950
1603919100000|2020-10-28 21:05:00|11526.9|11521.9|11522.9|11517.9|11527|11522|11511.9|11506.9|0
1603919400000|2020-10-28 21:10:00|11522.7|11517.7|11520.7|11515.7|11522.7|11517.7|11518.6|11513.6|0
1603919700000|2020-10-28 21:15:00|11520.6|11515.6|11518.7|11513.7|11521.3|11516.3|11518.2|11513.2|0
1603920000000|2020-10-28 21:20:00|11518|11513|11519.8|11514.8|11519.8|11514.8|11517.5|11512.5|0
1603920300000|2020-10-28 21:25:00|11519.6|11514.6|11523.5|11518.5|11523.5|11518.5|11519.6|11514.6|0
1603920600000|2020-10-28 21:30:00|11523.6|11518.6|11528.1|11523.1|11530.1|11525.1|11523.6|11518.6|0
1603920900000|2020-10-28 21:35:00|11527.5|11522.5|11528.7|11523.7|11531.6|11526.6|11526.6|11521.6|0
1603921200000|2020-10-28 21:40:00|11526.7|11521.7|11525.1|11520.1|11526.8|11521.8|11524.8|11519.8|0
1603921500000|2020-10-28 21:45:00|11526.2|11521.2|11524.9|11519.9|11526.5|11521.5|11524.6|11519.6|0
1603921800000|2020-10-28 21:50:00|11524.7|11519.7|11525.4|11520.4|11525.6|11520.6|11524.6|11519.6|0
1603922100000|2020-10-28 21:55:00|11524.7|11519.7|11529.2|11524.2|11531.1|11526.1|11524.5|11519.5|0
1603922400000|2020-10-28 22:00:00|11534.8|11529.8|11534.5|11529.5|11537.3|11532.3|11525.5|11520.5|0
1603922700000|2020-10-28 22:05:00|11534.1|11529.1|11541.6|11536.6|11546|11541|11534.1|11529.1|0
1603923000000|2020-10-28 22:10:00|11541.9|11536.9|11533|11528|11541.9|11536.9|11529.1|11524.1|0
1603923300000|2020-10-28 22:15:00|11533.4|11528.4|11537.3|11532.3|11538.7|11533.7|11529.8|11524.8|0
1603923600000|2020-10-28 22:20:00|11537.7|11532.7|11537.6|11532.6|11538.2|11533.2|11534.3|11529.3|0
1603923900000|2020-10-28 22:25:00|11537.2|11532.2|11540.6|11535.6|11540.7|11535.7|11535.6|11530.6|0
1603924200000|2020-10-28 22:30:00|11541.4|11536.4|11546.1|11541.1|11547|11542|11541.4|11536.4|0
1603924500000|2020-10-28 22:35:00|11546.2|11541.2|11543.2|11538.2|11546.2|11541.2|11542.4|11537.4|0
1603924800000|2020-10-28 22:40:00|11544|11539|11541.5|11536.5|11544.2|11539.2|11541.1|11536.1|0
1603925100000|2020-10-28 22:45:00|11541.1|11536.1|11532.1|11527.1|11543.6|11538.6|11532.1|11527.1|0
1603925400000|2020-10-28 22:50:00|11532.9|11527.9|11537.8|11532.8|11537.8|11532.8|11532.9|11527.9|0
1603925700000|2020-10-28 22:55:00|11537.3|11532.3|11542|11537|11545.6|11540.6|11537.3|11532.3|0
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11542.8|11537.8|11543.6|11538.6|11538.5|11533.5|0
1603926300000|2020-10-28 23:05:00|11542.7|11537.7|11538|11533|11545.4|11540.4|11538|11533|0
1603926600000|2020-10-28 23:10:00|11538.8|11533.8|11536.7|11531.7|11542|11537|11533.9|11528.9|0
1603926900000|2020-10-28 23:15:00|11536.6|11531.6|11531.8|11526.8|11537|11532|11531.8|11526.8|0
1603927200000|2020-10-28 23:20:00|11531.4|11526.4|11525.2|11520.2|11532.5|11527.5|11514.1|11509.1|0
1603927500000|2020-10-28 23:25:00|11524.8|11519.8|11520.7|11515.7|11526|11521|11517.2|11512.2|0
1603927800000|2020-10-28 23:30:00|11521.2|11516.2|11527.4|11522.4|11527.8|11522.8|11519.4|11514.4|0
1603928100000|2020-10-28 23:35:00|11527.8|11522.8|11531.3|11526.3|11531.8|11526.8|11525.6|11520.6|0
1603928400000|2020-10-28 23:40:00|11530.9|11525.9|11530.6|11525.6|11530.9|11525.9|11528.1|11523.1|0
1603928700000|2020-10-28 23:45:00|11535.4|11530.4|11537.4|11532.4|11539.2|11534.2|11532.9|11527.9|0
1603929000000|2020-10-28 23:50:00|11537.8|11532.8|11537.9|11532.9|11540|11535|11537.2|11532.2|0
1603929300000|2020-10-28 23:55:00|11538.3|11533.3|11542.1|11537.1|11543.1|11538.1|11538.3|11533.3|0
1603929600000|2020-10-29 00:00:00|11541.3|11536.3|11547.6|11542.6|11554.3|11549.3|11535.2|11530.2|0
1603929900000|2020-10-29 00:05:00|11547.7|11542.7|11561.1|11556.1|11561.5|11556.5|11544.9|11539.9|0
1603930200000|2020-10-29 00:10:00|11561.5|11556.5|11558.3|11553.3|11561.5|11556.5|11554.4|11549.4|0
1603930500000|2020-10-29 00:15:00|11558.7|11553.7|11588.7|11584.7|11591.7|11587.7|11558.3|11553.3|65
1603930800000|2020-10-29 00:20:00|11588.5|11584.5|11600.7|11596.7|11600.7|11596.7|11586.5|11582.5|72
1603931100000|2020-10-29 00:25:00|11601|11597|11600.2|11596.2|11614.2|11610.2|11599.7|11595.7|43
1603931400000|2020-10-29 00:30:00|11600.5|11596.5|11597.5|11593.5|11605.5|11601.5|11591.2|11587.2|110
1603931700000|2020-10-29 00:35:00|11597.2|11593.2|11599.7|11595.7|11603.2|11599.2|11594.7|11590.7|58
1603932000000|2020-10-29 00:40:00|11600.5|11596.5|11602|11598|11603|11599|11595.5|11591.5|23
1603932300000|2020-10-29 00:45:00|11603|11599|11613|11609|11617.7|11613.7|11603|11599|85
1603932600000|2020-10-29 00:50:00|11612.7|11608.7|11613.7|11609.7|11618.2|11614.2|11608.7|11604.7|11
1603932900000|2020-10-29 00:55:00|11614|11610|11611.7|11607.7|11616.7|11612.7|11610.2|11606.2|5
1603933200000|2020-10-29 01:00:00|11611.5|11607.5|11612.5|11608.5|11621.7|11617.7|11606.5|11602.5|48
1603933500000|2020-10-29 01:05:00|11612.2|11608.2|11613.2|11609.2|11614.5|11610.5|11606|11602|78
1603933800000|2020-10-29 01:10:00|11612.2|11608.2|11613|11609|11618|11614|11608.5|11604.5|80
1603934100000|2020-10-29 01:15:00|11612.7|11608.7|11594.5|11590.5|11615|11611|11590.7|11586.7|72
1603934400000|2020-10-29 01:20:00|11593.5|11589.5|11586.5|11582.5|11595.7|11591.7|11583|11579|89
1603934700000|2020-10-29 01:25:00|11586.2|11582.2|11589|11585|11592.5|11588.5|11586|11582|40
1603935000000|2020-10-29 01:30:00|11589.2|11585.2|11599.5|11595.5|11609.7|11605.7|11589.2|11585.2|73
1603935300000|2020-10-29 01:35:00|11599.7|11595.7|11589.2|11585.2|11600.7|11596.7|11583.2|11579.2|79
1603935600000|2020-10-29 01:40:00|11588.7|11584.7|11595.5|11591.5|11603.5|11599.5|11588.2|11584.2|60
1603935900000|2020-10-29 01:45:00|11595.2|11591.2|11601.7|11597.7|11605.7|11601.7|11589.2|11585.2|68
1603936200000|2020-10-29 01:50:00|11602.7|11598.7|11596.7|11592.7|11609.2|11605.2|11596|11592|41
1603936500000|2020-10-29 01:55:00|11597|11593|11583.5|11579.5|11599.7|11595.7|11582.7|11578.7|50
1603936800000|2020-10-29 02:00:00|11583.2|11579.2|11580.2|11576.2|11583.2|11579.2|11574.7|11570.7|79
1603937100000|2020-10-29 02:05:00|11580|11576|11581.2|11577.2|11586.2|11582.2|11572.2|11568.2|50
1603937400000|2020-10-29 02:10:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574|11570|22
1603937700000|2020-10-29 02:15:00|11576|11572|11561|11557|11576|11572|11557.5|11553.5|73
1603938000000|2020-10-29 02:20:00|11560.5|11556.5|11557.5|11553.5|11563|11559|11553.7|11549.7|31
1603938300000|2020-10-29 02:25:00|11557.2|11553.2|11563|11559|11566.7|11562.7|11556.7|11552.7|21
1603938600000|2020-10-29 02:30:00|11563.2|11559.2|11556.7|11552.7|11565.5|11561.5|11556.5|11552.5|33
1603938900000|2020-10-29 02:35:00|11556|11552|11561.5|11557.5|11563.7|11559.7|11556|11552|24
1603939200000|2020-10-29 02:40:00|11562.5|11558.5|11558.5|11554.5|11565.5|11561.5|11558.2|11554.2|20
1603939500000|2020-10-29 02:45:00|11558.2|11554.2|11554|11550|11558.5|11554.5|11546|11542|44
1603939800000|2020-10-29 02:50:00|11554.2|11550.2|11551.7|11547.7|11556.7|11552.7|11549.5|11545.5|10
1603940100000|2020-10-29 02:55:00|11552|11548|11560.2|11556.2|11560.2|11556.2|11552|11548|4
1603940400000|2020-10-29 03:00:00|11560.5|11556.5|11553.2|11549.2|11561.7|11557.7|11549|11545|20
1603940700000|2020-10-29 03:05:00|11554.5|11550.5|11563|11559|11563|11559|11554.5|11550.5|15
1603941000000|2020-10-29 03:10:00|11564|11560|11565.5|11561.5|11571.2|11567.2|11562|11558|30
1603941300000|2020-10-29 03:15:00|11565.7|11561.7|11564.7|11560.7|11569.7|11565.7|11559|11555|36
1603941600000|2020-10-29 03:20:00|11565.5|11561.5|11554|11550|11568.5|11564.5|11554|11550|28
1603941900000|2020-10-29 03:25:00|11555.2|11551.2|11567|11563|11568.2|11564.2|11555.2|11551.2|11
1603942200000|2020-10-29 03:30:00|11567.2|11563.2|11571.2|11567.2|11582.5|11578.5|11567.2|11563.2|67
1603942500000|2020-10-29 03:35:00|11570.5|11566.5|11569.2|11565.2|11570.5|11566.5|11563.7|11559.7|10
1603942800000|2020-10-29 03:40:00|11569|11565|11563.2|11559.2|11569.2|11565.2|11558|11554|37
1603943100000|2020-10-29 03:45:00|11563.5|11559.5|11570.2|11566.2|11570.2|11566.2|11562.5|11558.5|9
1603943400000|2020-10-29 03:50:00|11570.5|11566.5|11572.2|11568.2|11575.7|11571.7|11568.7|11564.7|23
1603943700000|2020-10-29 03:55:00|11572|11568|11574|11570|11575.5|11571.5|11569.2|11565.2|16
1603944000000|2020-10-29 04:00:00|11574.7|11570.7|11572.7|11568.7|11575.5|11571.5|11570.2|11566.2|59
1603944300000|2020-10-29 04:05:00|11573.5|11569.5|11584.2|11580.2|11584.2|11580.2|11571.7|11567.7|74
1603944600000|2020-10-29 04:10:00|11585.2|11581.2|11585.7|11581.7|11589.2|11585.2|11582|11578|48
1603944900000|2020-10-29 04:15:00|11585|11581|11585.7|11581.7|11586|11582|11582.2|11578.2|26
1603945200000|2020-10-29 04:20:00|11585|11581|11594.2|11590.2|11594.2|11590.2|11581|11577|43
1603945500000|2020-10-29 04:25:00|11594.5|11590.5|11591.7|11587.7|11597.2|11593.2|11590.2|11586.2|59
1603945800000|2020-10-29 04:30:00|11591.5|11587.5|11586.2|11582.2|11593|11589|11585.5|11581.5|12
1603946100000|2020-10-29 04:35:00|11586.5|11582.5|11590.2|11586.2|11591.5|11587.5|11585.2|11581.2|50
1603946400000|2020-10-29 04:40:00|11591.2|11587.2|11592.2|11588.2|11597.7|11593.7|11590|11586|14
1603946700000|2020-10-29 04:45:00|11592.5|11588.5|11591.5|11587.5|11596|11592|11588|11584|24
1603947000000|2020-10-29 04:50:00|11591.2|11587.2|11595.5|11591.5|11597.7|11593.7|11589|11585|57
1603947300000|2020-10-29 04:55:00|11596.5|11592.5|11593.2|11589.2|11600.2|11596.2|11593.2|11589.2|27
1603947600000|2020-10-29 05:00:00|11593.5|11589.5|11588.7|11584.7|11596.2|11592.2|11583.5|11579.5|39
1603947900000|2020-10-29 05:05:00|11589.5|11585.5|11588.5|11584.5|11592.5|11588.5|11584.5|11580.5|12
1603948200000|2020-10-29 05:10:00|11587.7|11583.7|11597|11593|11599|11595|11586.7|11582.7|35
1603948500000|2020-10-29 05:15:00|11598|11594|11592.5|11588.5|11601.2|11597.2|11588.5|11584.5|40
1603948800000|2020-10-29 05:20:00|11591.2|11587.2|11587.2|11583.2|11593|11589|11586.5|11582.5|16
1603949100000|2020-10-29 05:25:00|11587|11583|11591|11587|11591.7|11587.7|11586.2|11582.2|22
1603949400000|2020-10-29 05:30:00|11590.7|11586.7|11601.7|11597.7|11607.7|11603.7|11589|11585|54
1603949700000|2020-10-29 05:35:00|11602.2|11598.2|11603|11599|11605.7|11601.7|11595.5|11591.5|53
1603950000000|2020-10-29 05:40:00|11605.5|11601.5|11598.2|11594.2|11606.5|11602.5|11598.2|11594.2|66
1603950300000|2020-10-29 05:45:00|11598.5|11594.5|11593.7|11589.7|11599.5|11595.5|11590.7|11586.7|29
1603950600000|2020-10-29 05:50:00|11593.5|11589.5|11597.7|11593.7|11601|11597|11593|11589|12
1603950900000|2020-10-29 05:55:00|11598|11594|11602.5|11598.5|11604.2|11600.2|11598|11594|23
1603951200000|2020-10-29 06:00:00|11601.7|11597.7|11617.5|11613.5|11617.5|11613.5|11599|11595|71
1603951500000|2020-10-29 06:05:00|11617.2|11613.2|11607|11603|11617.5|11613.5|11603.2|11599.2|110
1603951800000|2020-10-29 06:10:00|11607.2|11603.2|11607.7|11603.7|11609|11605|11600.2|11596.2|59
1603952100000|2020-10-29 06:15:00|11607.2|11603.2|11611.2|11607.2|11613.7|11609.7|11605.2|11601.2|101
1603952400000|2020-10-29 06:20:00|11612|11608|11635.2|11631.2|11643.5|11639.5|11609.7|11605.7|189
1603952700000|2020-10-29 06:25:00|11637.5|11633.5|11638.7|11634.7|11642.2|11638.2|11632.5|11628.5|116
1603953000000|2020-10-29 06:30:00|11638.5|11634.5|11638|11634|11639.7|11635.7|11632.7|11628.7|78
1603953300000|2020-10-29 06:35:00|11637.7|11633.7|11639|11635|11656|11652|11632.7|11628.7|230
1603953600000|2020-10-29 06:40:00|11642.5|11638.5|11645.2|11641.2|11648.2|11644.2|11632.5|11628.5|116
1603953900000|2020-10-29 06:45:00|11645|11641|11646.5|11642.5|11660.7|11656.7|11644|11640|163
1603954200000|2020-10-29 06:50:00|11646.7|11642.7|11620|11616|11651.7|11647.7|11619.5|11615.5|159
1603954500000|2020-10-29 06:55:00|11619.7|11615.7|11607.5|11603.5|11621.7|11617.7|11604.5|11600.5|187
1603954800000|2020-10-29 07:00:00|11606.5|11604.5|11569|11567|11616.2|11614.2|11553.5|11551.5|862
1603955100000|2020-10-29 07:05:00|11568.7|11566.7|11568.5|11566.5|11571.2|11569.2|11554.7|11552.7|490
1603955400000|2020-10-29 07:10:00|11568.7|11566.7|11579.7|11577.7|11583.5|11581.5|11564|11562|484
1603955700000|2020-10-29 07:15:00|11579.5|11577.5|11561|11559|11580.2|11578.2|11555|11553|469
1603956000000|2020-10-29 07:20:00|11561.2|11559.2|11559|11557|11569|11567|11551.7|11549.7|405
1603956300000|2020-10-29 07:25:00|11552.5|11550.5|11543|11541|11555.7|11553.7|11535.5|11533.5|623
1603956600000|2020-10-29 07:30:00|11542.7|11540.7|11502|11500|11561.5|11559.5|11500.5|11498.5|1233
1603956900000|2020-10-29 07:35:00|11500|11498|11540.5|11538.5|11541.2|11539.2|11500|11498|859
1603957200000|2020-10-29 07:40:00|11540.7|11538.7|11518.5|11516.5|11541|11539|11517.7|11515.7|519
1603957500000|2020-10-29 07:45:00|11518.2|11516.2|11524|11522|11530.5|11528.5|11503|11501|642
1603957800000|2020-10-29 07:50:00|11524.2|11522.2|11537.7|11535.7|11538.7|11536.7|11514|11512|571
1603958100000|2020-10-29 07:55:00|11537.5|11535.5|11563.7|11561.7|11567.7|11565.7|11533|11531|960
1603958400000|2020-10-29 08:00:00|11563.3|11562.1|11652.1|11650.9|11658.6|11657.4|11554.1|11552.9|4007
1603958700000|2020-10-29 08:05:00|11652.8|11651.6|11632.8|11631.6|11659.8|11658.6|11615.1|11613.9|3404
1603959000000|2020-10-29 08:10:00|11633.1|11631.9|11598.8|11597.6|11637.6|11636.4|11596.6|11595.4|1898
1603959300000|2020-10-29 08:15:00|11599.3|11598.1|11565.6|11564.4|11615.3|11614.1|11559.1|11557.9|2065
1603959600000|2020-10-29 08:20:00|11565.3|11564.1|11647.8|11646.6|11655.6|11654.4|11564.1|11562.9|2399
1603959900000|2020-10-29 08:25:00|11647.3|11646.1|11609.8|11608.6|11649.8|11648.6|11604.1|11602.9|1738
1603960200000|2020-10-29 08:30:00|11610.1|11608.9|11622.6|11621.4|11637.3|11636.1|11594.8|11593.6|1878
1603960500000|2020-10-29 08:35:00|11622.3|11621.1|11625.3|11624.1|11634.3|11633.1|11599.1|11597.9|1291
1603960800000|2020-10-29 08:40:00|11625.1|11623.9|11627.6|11626.4|11637.1|11635.9|11608.8|11607.6|1200
1603961100000|2020-10-29 08:45:00|11627.3|11626.1|11594.1|11592.9|11627.8|11626.6|11590.3|11589.1|1327
1603961400000|2020-10-29 08:50:00|11594.3|11593.1|11593.1|11591.9|11601.3|11600.1|11586.6|11585.4|685
1603961700000|2020-10-29 08:55:00|11593.3|11592.1|11597.1|11595.9|11604.1|11602.9|11573.8|11572.6|753
1603962000000|2020-10-29 09:00:00|11596.8|11595.6|11625.3|11624.1|11626.1|11624.9|11592.6|11591.4|1175
1603962300000|2020-10-29 09:05:00|11625.1|11623.9|11655.6|11654.4|11655.6|11654.4|11614.8|11613.6|1021
1603962600000|2020-10-29 09:10:00|11655.8|11654.6|11643.6|11642.4|11659.1|11657.9|11639.6|11638.4|946
1603962900000|2020-10-29 09:15:00|11643.3|11642.1|11636.6|11635.4|11654.6|11653.4|11633.8|11632.6|601
1603963200000|2020-10-29 09:20:00|11636.8|11635.6|11641.3|11640.1|11648.6|11647.4|11630.8|11629.6|523
1603963500000|2020-10-29 09:25:00|11641.1|11639.9|11660.6|11659.4|11664.1|11662.9|11640.6|11639.4|928
1603963800000|2020-10-29 09:30:00|11660.1|11658.9|11633.8|11632.6|11664.1|11662.9|11630.8|11629.6|1140
1603964100000|2020-10-29 09:35:00|11634.1|11632.9|11640.3|11639.1|11647.6|11646.4|11620.8|11619.6|817
1603964400000|2020-10-29 09:40:00|11640.1|11638.9|11651.6|11650.4|11655.6|11654.4|11633.8|11632.6|620
1603964700000|2020-10-29 09:45:00|11651.8|11650.6|11650.8|11649.6|11654.6|11653.4|11643.1|11641.9|375
1603965000000|2020-10-29 09:50:00|11650.6|11649.4|11644.3|11643.1|11653.1|11651.9|11638.3|11637.1|569
1603965300000|2020-10-29 09:55:00|11644.1|11642.9|11649.3|11648.1|11653.6|11652.4|11634.8|11633.6|507
1603965600000|2020-10-29 10:00:00|11649.1|11647.9|11627.8|11626.6|11649.1|11647.9|11625.3|11624.1|599
1603965900000|2020-10-29 10:05:00|11628.1|11626.9|11632.3|11631.1|11642.3|11641.1|11621.8|11620.6|609
1603966200000|2020-10-29 10:10:00|11632.1|11630.9|11616.1|11614.9|11632.3|11631.1|11602.1|11600.9|963
1603966500000|2020-10-29 10:15:00|11616.3|11615.1|11608.8|11607.6|11618.6|11617.4|11597.8|11596.6|371
1603966800000|2020-10-29 10:20:00|11608.6|11607.4|11612.1|11610.9|11629.1|11627.9|11602.1|11600.9|496
1603967100000|2020-10-29 10:25:00|11612.3|11611.1|11594.8|11593.6|11615.6|11614.4|11591.8|11590.6|686
1603967400000|2020-10-29 10:30:00|11594.6|11593.4|11599.6|11598.4|11610.8|11609.6|11591.6|11590.4|346
1603967700000|2020-10-29 10:35:00|11599.3|11598.1|11607.6|11606.4|11609.1|11607.9|11594.6|11593.4|328
1603968000000|2020-10-29 10:40:00|11607.3|11606.1|11615.8|11614.6|11620.8|11619.6|11604.3|11603.1|344
1603968300000|2020-10-29 10:45:00|11615.6|11614.4|11628.3|11627.1|11628.3|11627.1|11606.6|11605.4|310
1603968600000|2020-10-29 10:50:00|11628.1|11626.9|11623.1|11621.9|11631.6|11630.4|11616.1|11614.9|378
1603968900000|2020-10-29 10:55:00|11623.3|11622.1|11621.3|11620.1|11635.6|11634.4|11621.3|11620.1|339
1603969200000|2020-10-29 11:00:00|11621.1|11619.9|11607.6|11606.4|11623.8|11622.6|11600.1|11598.9|449
1603969500000|2020-10-29 11:05:00|11606.3|11605.1|11590.1|11588.9|11606.6|11605.4|11587.3|11586.1|553
1603969800000|2020-10-29 11:10:00|11588.6|11587.4|11566.3|11565.1|11589.3|11588.1|11558.6|11557.4|1078
1603970100000|2020-10-29 11:15:00|11565.3|11564.1|11552.1|11550.9|11575.3|11574.1|11550.8|11549.6|866
1603970400000|2020-10-29 11:20:00|11549.6|11548.4|11543.1|11541.9|11556.8|11555.6|11536.6|11535.4|908
1603970700000|2020-10-29 11:25:00|11541.3|11540.1|11535.3|11534.1|11546.8|11545.6|11532.8|11531.6|684
1603971000000|2020-10-29 11:30:00|11535.1|11533.9|11537.1|11535.9|11546.8|11545.6|11528.3|11527.1|861
1603971300000|2020-10-29 11:35:00|11536.8|11535.6|11515.8|11514.6|11546.1|11544.9|11514.8|11513.6|917
1603971600000|2020-10-29 11:40:00|11515.6|11514.4|11512.8|11511.6|11521.6|11520.4|11502.3|11501.1|965
1603971900000|2020-10-29 11:45:00|11513.1|11511.9|11514.8|11513.6|11529.3|11528.1|11510.3|11509.1|867
1603972200000|2020-10-29 11:50:00|11515.1|11513.9|11516.1|11514.9|11520.8|11519.6|11494.6|11493.4|1053
1603972500000|2020-10-29 11:55:00|11516.3|11515.1|11490.1|11488.9|11519.8|11518.6|11486.1|11484.9|1143
1603972800000|2020-10-29 12:00:00|11489.8|11488.6|11500.8|11499.6|11506.6|11505.4|11480.8|11479.6|1055
1603973100000|2020-10-29 12:05:00|11501.1|11499.9|11526.3|11525.1|11527.1|11525.9|11496.3|11495.1|809
1603973400000|2020-10-29 12:10:00|11526.6|11525.4|11534.8|11533.6|11543.8|11542.6|11521.1|11519.9|1019
1603973700000|2020-10-29 12:15:00|11535.1|11533.9|11514.3|11513.1|11536.3|11535.1|11513.3|11512.1|779
1603974000000|2020-10-29 12:20:00|11514.1|11512.9|11519.3|11518.1|11529.8|11528.6|11507.3|11506.1|1009
1603974300000|2020-10-29 12:25:00|11519.6|11518.4|11513.8|11512.6|11521.1|11519.9|11500.1|11498.9|504
1603974600000|2020-10-29 12:30:00|11514.1|11512.9|11526.6|11525.4|11531.1|11529.9|11508.8|11507.6|471
1603974900000|2020-10-29 12:35:00|11526.3|11525.1|11544.8|11543.6|11548.8|11547.6|11523.6|11522.4|652
1603975200000|2020-10-29 12:40:00|11544.9|11543.7|11533.7|11532.5|11546.7|11545.5|11527.2|11526|358
1603975500000|2020-10-29 12:45:00|11533.9|11532.7|11527.7|11526.5|11556.9|11555.7|11506.2|11505|1129
1603975800000|2020-10-29 12:50:00|11527.4|11526.2|11539.7|11538.5|11550.9|11549.7|11527.2|11526|665
1603976100000|2020-10-29 12:55:00|11539.4|11538.2|11545.7|11544.5|11550.7|11549.5|11528.2|11527|379
1603976400000|2020-10-29 13:00:00|11541.9|11540.7|11550.2|11549|11556.2|11555|11535.2|11534|326
1603976700000|2020-10-29 13:05:00|11551.2|11550|11530.4|11529.2|11552.4|11551.2|11525.2|11524|547
1603977000000|2020-10-29 13:10:00|11530.2|11529|11545.4|11544.2|11547.2|11546|11525.2|11524|446
1603977300000|2020-10-29 13:15:00|11545.2|11544|11542.4|11541.2|11551.2|11550|11538.9|11537.7|460
1603977600000|2020-10-29 13:20:00|11541.9|11540.7|11556.2|11555|11557.9|11556.7|11534.2|11533|362
1603977900000|2020-10-29 13:25:00|11555.9|11554.7|11520.4|11519.2|11555.9|11554.7|11518.7|11517.5|582
1603978200000|2020-10-29 13:30:00|11521.2|11520|11500.7|11499.5|11531.4|11530.2|11499.9|11498.7|1438
1603978500000|2020-10-29 13:35:00|11500.2|11499|11476.2|11475|11510.9|11509.7|11474.9|11473.7|1213
1603978800000|2020-10-29 13:40:00|11475.7|11474.5|11472.9|11471.7|11479.7|11478.5|11457.2|11456|1401
1603979100000|2020-10-29 13:45:00|11473.2|11472|11499.7|11498.5|11520.9|11519.7|11461.2|11460|2153
1603979400000|2020-10-29 13:50:00|11500.7|11499.5|11559.7|11558.5|11560.4|11559.2|11495.4|11494.2|1483
1603979700000|2020-10-29 13:55:00|11558.2|11557|11569.9|11568.7|11578.7|11577.5|11542.2|11541|1762
1603980000000|2020-10-29 14:00:00|11570.2|11569|11602.9|11601.7|11608.2|11607|11558.9|11557.7|1639
1603980300000|2020-10-29 14:05:00|11602.2|11601|11603.4|11602.2|11607.2|11606|11587.9|11586.7|1136
1603980600000|2020-10-29 14:10:00|11603.7|11602.5|11586.9|11585.7|11617.2|11616|11574.7|11573.5|1645
1603980900000|2020-10-29 14:15:00|11586.7|11585.5|11602.7|11601.5|11610.4|11609.2|11576.2|11575|1080
1603981200000|2020-10-29 14:20:00|11602.9|11601.7|11630.4|11629.2|11638.2|11637|11590.7|11589.5|1325
1603981500000|2020-10-29 14:25:00|11630.2|11629|11639.7|11638.5|11642.9|11641.7|11620.7|11619.5|894
1603981800000|2020-10-29 14:30:00|11639.9|11638.7|11633.7|11632.5|11648.7|11647.5|11626.2|11625|919
1603982100000|2020-10-29 14:35:00|11633.4|11632.2|11646.9|11645.7|11647.9|11646.7|11614.7|11613.5|816
1603982400000|2020-10-29 14:40:00|11646.7|11645.5|11640.2|11639|11647.7|11646.5|11617.7|11616.5|858
1603982700000|2020-10-29 14:45:00|11640.4|11639.2|11648.7|11647.5|11657.2|11656|11639.2|11638|1072
1603983000000|2020-10-29 14:50:00|11648.2|11647|11625.9|11624.7|11655.2|11654|11617.7|11616.5|851
1603983300000|2020-10-29 14:55:00|11624.7|11623.5|11610.7|11609.5|11636.2|11635|11606.4|11605.2|1021
1603983600000|2020-10-29 15:00:00|11609.7|11608.5|11601.9|11600.7|11619.4|11618.2|11598.4|11597.2|1098
1603983900000|2020-10-29 15:05:00|11602.4|11601.2|11628.4|11627.2|11634.9|11633.7|11599.9|11598.7|725
1603984200000|2020-10-29 15:10:00|11628.8|11627.6|11654.8|11653.6|11655.8|11654.6|11620.1|11618.9|1061
1603984500000|2020-10-29 15:15:00|11654.6|11653.4|11672.1|11670.9|11680.8|11679.6|11646.1|11644.9|1702
1603984800000|2020-10-29 15:20:00|11671.8|11670.6|11691.3|11690.1|11693.8|11692.6|11663.8|11662.6|1063
1603985100000|2020-10-29 15:25:00|11691.6|11690.4|11672.6|11671.4|11710.8|11709.6|11670.8|11669.6|1232
1603985400000|2020-10-29 15:30:00|11671.8|11670.6|11643.3|11642.1|11678.1|11676.9|11638.6|11637.4|1605
1603985700000|2020-10-29 15:35:00|11643.1|11641.9|11653.1|11651.9|11653.3|11652.1|11635.6|11634.4|687
1603986000000|2020-10-29 15:40:00|11652.8|11651.6|11614.8|11613.6|11652.8|11651.6|11613.3|11612.1|939
1603986300000|2020-10-29 15:45:00|11614.1|11612.9|11612.6|11611.4|11627.3|11626.1|11605.3|11604.1|849
1603986600000|2020-10-29 15:50:00|11611.8|11610.6|11602.3|11601.1|11617.8|11616.6|11597.3|11596.1|747
1603986900000|2020-10-29 15:55:00|11602.1|11600.9|11592.8|11591.6|11619.1|11617.9|11577.6|11576.4|1395
1603987200000|2020-10-29 16:00:00|11592.1|11590.9|11575.6|11574.4|11603.3|11602.1|11573.3|11572.1|900
1603987500000|2020-10-29 16:05:00|11575.8|11574.6|11585.1|11583.9|11596.3|11595.1|11574.3|11573.1|571
1603987800000|2020-10-29 16:10:00|11584.8|11583.6|11604.8|11603.6|11605.3|11604.1|11582.3|11581.1|747
1603988100000|2020-10-29 16:15:00|11604.1|11602.9|11602.6|11601.4|11611.1|11609.9|11596.1|11594.9|557
1603988400000|2020-10-29 16:20:00|11603.1|11601.9|11579.3|11578.1|11604.8|11603.6|11576.3|11575.1|842
1603988700000|2020-10-29 16:25:00|11578.6|11577.4|11576.8|11575.6|11599.3|11598.1|11574.8|11573.6|1216
1603989000000|2020-10-29 16:30:00|11577.2|11575.2|11595.7|11593.7|11595.7|11593.7|11576|11574|1221
1603989300000|2020-10-29 16:35:00|11597|11595|11609.7|11607.7|11618.2|11616.2|11594.5|11592.5|1114
1603989600000|2020-10-29 16:40:00|11610.2|11608.2|11605.7|11603.7|11618.2|11616.2|11605.2|11603.2|354
1603989900000|2020-10-29 16:45:00|11606.2|11604.2|11609.5|11607.5|11613.7|11611.7|11600.5|11598.5|329
1603990200000|2020-10-29 16:50:00|11610.2|11608.2|11607.2|11605.2|11615.7|11613.7|11601|11599|350
1603990500000|2020-10-29 16:55:00|11607|11605|11604.7|11602.7|11609.7|11607.7|11601.7|11599.7|431
1603990800000|2020-10-29 17:00:00|11605.2|11603.2|11598.5|11596.5|11609.7|11607.7|11597.2|11595.2|210
1603991100000|2020-10-29 17:05:00|11598.7|11596.7|11583.2|11581.2|11599|11597|11581.2|11579.2|383
1603991400000|2020-10-29 17:10:00|11583.5|11581.5|11591|11589|11593|11591|11580.2|11578.2|284
1603991700000|2020-10-29 17:15:00|11590.7|11588.7|11592.2|11590.2|11593.5|11591.5|11581.2|11579.2|187
1603992000000|2020-10-29 17:20:00|11592|11590|11610.2|11608.2|11611.7|11609.7|11592|11590|199
1603992300000|2020-10-29 17:25:00|11609.7|11607.7|11625.7|11623.7|11625.7|11623.7|11609.7|11607.7|327
1603992600000|2020-10-29 17:30:00|11625.5|11623.5|11642.5|11640.5|11643.7|11641.7|11621.7|11619.7|330
1603992900000|2020-10-29 17:35:00|11642.7|11640.7|11630|11628|11643.2|11641.2|11624.7|11622.7|354
1603993200000|2020-10-29 17:40:00|11630.2|11628.2|11636.7|11634.7|11643.5|11641.5|11630|11628|240
1603993500000|2020-10-29 17:45:00|11637.2|11635.2|11631.2|11629.2|11640.2|11638.2|11628.7|11626.7|259
1603993800000|2020-10-29 17:50:00|11632|11630|11645|11643|11645.7|11643.7|11629.7|11627.7|266
1603994100000|2020-10-29 17:55:00|11645.2|11643.2|11647|11645|11650.2|11648.2|11640.5|11638.5|212
1603994400000|2020-10-29 18:00:00|11646.7|11644.7|11658.5|11656.5|11663.2|11661.2|11646.7|11644.7|394
1603994700000|2020-10-29 18:05:00|11657.7|11655.7|11666.5|11664.5|11669.2|11667.2|11657.7|11655.7|190
1603995000000|2020-10-29 18:10:00|11666.2|11664.2|11660.2|11658.2|11668|11666|11659.2|11657.2|147
1603995300000|2020-10-29 18:15:00|11660|11658|11674.2|11672.2|11675.5|11673.5|11660|11658|324
1603995600000|2020-10-29 18:20:00|11673.7|11671.7|11673|11671|11675|11673|11664.7|11662.7|268
1603995900000|2020-10-29 18:25:00|11673.2|11671.2|11672.7|11670.7|11677.5|11675.5|11669.2|11667.2|202
1603996200000|2020-10-29 18:30:00|11672.5|11670.5|11678.5|11676.5|11679.2|11677.2|11664.5|11662.5|272
1603996500000|2020-10-29 18:35:00|11678|11676|11648|11646|11679.7|11677.7|11644.2|11642.2|324
1603996800000|2020-10-29 18:40:00|11647.5|11645.5|11655.7|11653.7|11661.2|11659.2|11647.5|11645.5|139
1603997100000|2020-10-29 18:45:00|11655.5|11653.5|11640.2|11638.2|11657.5|11655.5|11638.2|11636.2|304
1603997400000|2020-10-29 18:50:00|11640|11638|11649.2|11647.2|11650.2|11648.2|11637|11635|222
1603997700000|2020-10-29 18:55:00|11649.5|11647.5|11651|11649|11656.5|11654.5|11644.7|11642.7|229
1603998000000|2020-10-29 19:00:00|11651.5|11649.5|11661|11659|11664.7|11662.7|11648|11646|202
1603998300000|2020-10-29 19:05:00|11660.7|11658.7|11654.5|11652.5|11666.7|11664.7|11653|11651|136
1603998600000|2020-10-29 19:10:00|11654.2|11652.2|11646|11644|11660.2|11658.2|11645|11643|107
1603998900000|2020-10-29 19:15:00|11645.7|11643.7|11648.2|11646.2|11649.7|11647.7|11634|11632|149
1603999200000|2020-10-29 19:20:00|11646.7|11644.7|11655.2|11653.2|11658|11656|11645.7|11643.7|125
1603999500000|2020-10-29 19:25:00|11654.7|11652.7|11652.2|11650.2|11661.7|11659.7|11646.2|11644.2|120
1603999800000|2020-10-29 19:30:00|11652.5|11650.5|11654.7|11652.7|11662|11660|11651.2|11649.2|163
1604000100000|2020-10-29 19:35:00|11655|11653|11652.7|11650.7|11655.5|11653.5|11646|11644|116
1604000400000|2020-10-29 19:40:00|11652.5|11650.5|11651.7|11649.7|11660|11658|11649|11647|64
1604000700000|2020-10-29 19:45:00|11652|11650|11660.5|11658.5|11670|11668|11647.7|11645.7|132
1604001000000|2020-10-29 19:50:00|11660.7|11658.7|11663|11661|11677.2|11675.2|11654|11652|190
1604001300000|2020-10-29 19:55:00|11662.7|11660.7|11623|11621|11662.7|11660.7|11623|11621|311
1604001600000|2020-10-29 20:00:00|11625.2|11623.2|11629.2|11627.2|11644|11642|11619.7|11617.7|259
1604001900000|2020-10-29 20:05:00|11632.2|11630.2|11632|11630|11643.7|11641.7|11632|11630|85
1604002200000|2020-10-29 20:10:00|11632.5|11630.5|11608|11606|11633.5|11631.5|11598.5|11596.5|144
1604002500000|2020-10-29 20:15:00|11608.5|11606.5|11611.2|11609.2|11615.5|11613.5|11607.5|11605.5|93
1604002800000|2020-10-29 20:20:00|11611|11609|11607.5|11605.5|11612.5|11610.5|11603.7|11601.7|52
1604003100000|2020-10-29 20:25:00|11608.2|11606.2|11611.2|11609.2|11611.2|11609.2|11604.5|11602.5|35
1604003400000|2020-10-29 20:30:00|11611|11609|11575.2|11573.2|11612.7|11610.7|11565.5|11563.5|223
1604003700000|2020-10-29 20:35:00|11574.5|11572.5|11573.7|11571.7|11574.5|11572.5|11561|11559|149
1604004000000|2020-10-29 20:40:00|11572.7|11570.7|11587.7|11585.7|11606.7|11604.7|11572|11570|189
1604004300000|2020-10-29 20:45:00|11587.5|11585.5|11594.7|11592.7|11600.5|11598.5|11584.5|11582.5|132
1604004600000|2020-10-29 20:50:00|11594.5|11592.5|11576.5|11574.5|11594.7|11592.7|11575.5|11573.5|106
1604004900000|2020-10-29 20:55:00|11579|11577|11592|11590|11595.7|11593.7|11578|11576|154
1604005200000|2020-10-29 21:00:00|11593.3|11588.3|11589.8|11584.8|11593.3|11588.3|11588.5|11583.5|6
1604005500000|2020-10-29 21:05:00|11589.7|11584.7|11589.3|11584.3|11593.1|11588.1|11589.3|11584.3|0
1604005800000|2020-10-29 21:10:00|11589.5|11584.5|11591.8|11586.8|11592.8|11587.8|11589.2|11584.2|0
1604006100000|2020-10-29 21:15:00|11592.4|11587.4|11591.4|11586.4|11597|11592|11591.2|11586.2|0
1604006400000|2020-10-29 21:20:00|11590.6|11585.6|11587.3|11582.3|11590.7|11585.7|11583.6|11578.6|0
1604006700000|2020-10-29 21:25:00|11587.6|11582.6|11590.2|11585.2|11590.9|11585.9|11587.2|11582.2|0
1604007000000|2020-10-29 21:30:00|11591.6|11586.6|11591.5|11586.5|11592.1|11587.1|11590.8|11585.8|0
1604007300000|2020-10-29 21:35:00|11591|11586|11594.4|11589.4|11594.4|11589.4|11589.5|11584.5|0
1604007600000|2020-10-29 21:40:00|11595.2|11590.2|11596.7|11591.7|11597.1|11592.1|11595.2|11590.2|0
1604007900000|2020-10-29 21:45:00|11596.1|11591.1|11596.1|11591.1|11596.9|11591.9|11595.4|11590.4|0
1604008200000|2020-10-29 21:50:00|11596|11591|11596.6|11591.6|11597.2|11592.2|11595.5|11590.5|0
1604008500000|2020-10-29 21:55:00|11596.4|11591.4|11591.6|11586.6|11598.4|11593.4|11591.2|11586.2|0
1604008800000|2020-10-29 22:00:00|11576.4|11571.4|11593.7|11588.7|11595.3|11590.3|11571.9|11566.9|0
1604009100000|2020-10-29 22:05:00|11594.5|11589.5|11576.5|11571.5|11597.6|11592.6|11574|11569|0
1604009400000|2020-10-29 22:10:00|11576.9|11571.9|11586.2|11581.2|11588.2|11583.2|11568.7|11563.7|0
1604009700000|2020-10-29 22:15:00|11585.8|11580.8|11588.6|11583.6|11590.2|11585.2|11584.2|11579.2|0
1604010000000|2020-10-29 22:20:00|11589.4|11584.4|11593.6|11588.6|11594.4|11589.4|11585.1|11580.1|0
1604010300000|2020-10-29 22:25:00|11594.4|11589.4|11576.9|11571.9|11594.4|11589.4|11565.1|11560.1|0
1604010600000|2020-10-29 22:30:00|11576.1|11571.1|11578.9|11573.9|11581.6|11576.6|11569.6|11564.6|0
1604010900000|2020-10-29 22:35:00|11578.4|11573.4|11565.4|11560.4|11579.7|11574.7|11565.4|11560.4|0
1604011200000|2020-10-29 22:40:00|11565.8|11560.8|11572|11567|11577.7|11572.7|11565.8|11560.8|0
1604011500000|2020-10-29 22:45:00|11572.4|11567.4|11584.7|11579.7|11585.5|11580.5|11570.3|11565.3|0
1604011800000|2020-10-29 22:50:00|11585.5|11580.5|11582.4|11577.4|11588|11583|11581.2|11576.2|0
1604012100000|2020-10-29 22:55:00|11582.8|11577.8|11582.8|11577.8|11586|11581|11581.2|11576.2|0
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11596|11591|11599.4|11594.4|11581.6|11576.6|0
1604012700000|2020-10-29 23:05:00|11595.2|11590.2|11607.9|11602.9|11608.7|11603.7|11595.2|11590.2|0
1604013000000|2020-10-29 23:10:00|11607.1|11602.1|11605.5|11600.5|11607.9|11602.9|11601.7|11596.7|0
1604013300000|2020-10-29 23:15:00|11605.9|11600.9|11608.8|11603.8|11610.6|11605.6|11601.6|11596.6|0
1604013600000|2020-10-29 23:20:00|11609.2|11604.2|11602.8|11597.8|11609.6|11604.6|11602.8|11597.8|0
1604013900000|2020-10-29 23:25:00|11602.4|11597.4|11602.8|11597.8|11606|11601|11601.2|11596.2|0
1604014200000|2020-10-29 23:30:00|11603.2|11598.2|11615|11610|11617.1|11612.1|11603.2|11598.2|0
1604014500000|2020-10-29 23:35:00|11615.3|11610.3|11610.7|11605.7|11616.1|11611.1|11610.7|11605.7|0
1604014800000|2020-10-29 23:40:00|11611.1|11606.1|11608.7|11603.7|11614.7|11609.7|11608.3|11603.3|0
1604015100000|2020-10-29 23:45:00|11609.1|11604.1|11609.6|11604.6|11616.1|11611.1|11607.8|11602.8|0
1604015400000|2020-10-29 23:50:00|11610|11605|11603.3|11598.3|11611.2|11606.2|11602.5|11597.5|0
1604015700000|2020-10-29 23:55:00|11603.7|11598.7|11605.6|11600.6|11609|11604|11600.1|11595.1|0
1604016000000|2020-10-30 00:00:00|11605.2|11600.2|11595.3|11590.3|11608.6|11603.6|11584.1|11579.1|0
1604016300000|2020-10-30 00:05:00|11596.1|11591.1|11598.8|11593.8|11601.7|11596.7|11593.3|11588.3|0
1604016600000|2020-10-30 00:10:00|11599.2|11594.2|11598.9|11593.9|11602.4|11597.4|11597.6|11592.6|0
1604016900000|2020-10-30 00:15:00|11598.2|11593.2|11580.5|11576.5|11608|11604|11580.2|11576.2|79
1604017200000|2020-10-30 00:20:00|11580.2|11576.2|11580.5|11576.5|11591|11587|11574|11570|66
1604017500000|2020-10-30 00:25:00|11580.7|11576.7|11583|11579|11590.7|11586.7|11577.7|11573.7|70
1604017800000|2020-10-30 00:30:00|11583.5|11579.5|11586.7|11582.7|11588.7|11584.7|11577.5|11573.5|26
1604018100000|2020-10-30 00:35:00|11586.5|11582.5|11594|11590|11600|11596|11582.2|11578.2|15
1604018400000|2020-10-30 00:40:00|11593.5|11589.5|11581.5|11577.5|11593.5|11589.5|11581.5|11577.5|6
1604018700000|2020-10-30 00:45:00|11580.5|11576.5|11573.2|11569.2|11581.2|11577.2|11571.2|11567.2|13
1604019000000|2020-10-30 00:50:00|11573.7|11569.7|11571.5|11567.5|11578|11574|11566.2|11562.2|28
1604019300000|2020-10-30 00:55:00|11569.7|11565.7|11554.5|11550.5|11569.7|11565.7|11547.7|11543.7|39
1604019600000|2020-10-30 01:00:00|11555.5|11551.5|11572.5|11568.5|11574.5|11570.5|11553.7|11549.7|23
1604019900000|2020-10-30 01:05:00|11564.7|11560.7|11576.2|11572.2|11577.2|11573.2|11560|11556|26
1604020200000|2020-10-30 01:10:00|11576.5|11572.5|11574.2|11570.2|11578|11574|11572.7|11568.7|8
1604020500000|2020-10-30 01:15:00|11574.7|11570.7|11565.5|11561.5|11575|11571|11564|11560|45
1604020800000|2020-10-30 01:20:00|11565.2|11561.2|11543.7|11539.7|11565.2|11561.2|11540.7|11536.7|44
1604021100000|2020-10-30 01:25:00|11545.2|11541.2|11526.7|11522.7|11545.5|11541.5|11526.7|11522.7|48
1604021400000|2020-10-30 01:30:00|11527|11523|11547.5|11543.5|11551.5|11547.5|11526.5|11522.5|24
1604021700000|2020-10-30 01:35:00|11547.2|11543.2|11554.2|11550.2|11559.7|11555.7|11537.7|11533.7|35
1604022000000|2020-10-30 01:40:00|11554|11550|11551.5|11547.5|11556.7|11552.7|11543.5|11539.5|49
1604022300000|2020-10-30 01:45:00|11554.5|11550.5|11562.7|11558.7|11569.2|11565.2|11553.5|11549.5|28
1604022600000|2020-10-30 01:50:00|11563|11559|11565.2|11561.2|11567|11563|11556.7|11552.7|9
1604022900000|2020-10-30 01:55:00|11566|11562|11580.2|11576.2|11582|11578|11566|11562|46
1604023200000|2020-10-30 02:00:00|11580.7|11576.7|11559.5|11555.5|11580.7|11576.7|11559.5|11555.5|31
1604023500000|2020-10-30 02:05:00|11559.2|11555.2|11556|11552|11561.2|11557.2|11554.2|11550.2|18
1604023800000|2020-10-30 02:10:00|11556.5|11552.5|11566.2|11562.2|11567|11563|11556.5|11552.5|8
1604024100000|2020-10-30 02:15:00|11566.5|11562.5|11566|11562|11573|11569|11565.5|11561.5|12
1604024400000|2020-10-30 02:20:00|11566.2|11562.2|11556.2|11552.2|11568.5|11564.5|11553.5|11549.5|16
1604024700000|2020-10-30 02:25:00|11556|11552|11560.2|11556.2|11560.2|11556.2|11549.5|11545.5|13
1604025000000|2020-10-30 02:30:00|11560.5|11556.5|11557.7|11553.7|11561.5|11557.5|11554.5|11550.5|15
1604025300000|2020-10-30 02:35:00|11558.2|11554.2|11563|11559|11564.5|11560.5|11557.7|11553.7|8
1604025600000|2020-10-30 02:40:00|11563.2|11559.2|11566|11562|11566|11562|11560.2|11556.2|5
1604025900000|2020-10-30 02:45:00|11565.5|11561.5|11568.2|11564.2|11569|11565|11560.5|11556.5|12
1604026200000|2020-10-30 02:50:00|11568.5|11564.5|11555.5|11551.5|11568.7|11564.7|11555|11551|13
1604026500000|2020-10-30 02:55:00|11555.2|11551.2|11553|11549|11557|11553|11551|11547|7
1604026800000|2020-10-30 03:00:00|11554|11550|11562.5|11558.5|11563.2|11559.2|11553.2|11549.2|18
1604027100000|2020-10-30 03:05:00|11562.2|11558.2|11568.7|11564.7|11573.5|11569.5|11560.5|11556.5|15
1604027400000|2020-10-30 03:10:00|11569|11565|11569.7|11565.7|11572.7|11568.7|11565.2|11561.2|7
1604027700000|2020-10-30 03:15:00|11569.5|11565.5|11573|11569|11573.2|11569.2|11562.7|11558.7|6
1604028000000|2020-10-30 03:20:00|11573.2|11569.2|11576.7|11572.7|11577|11573|11571|11567|15
1604028300000|2020-10-30 03:25:00|11574.7|11570.7|11573.2|11569.2|11576|11572|11572|11568|5
1604028600000|2020-10-30 03:30:00|11573.5|11569.5|11580|11576|11584|11580|11573.5|11569.5|17
1604028900000|2020-10-30 03:35:00|11579.7|11575.7|11574.5|11570.5|11579.7|11575.7|11570.5|11566.5|11
1604029200000|2020-10-30 03:40:00|11574.7|11570.7|11572.5|11568.5|11576.7|11572.7|11570.7|11566.7|3
1604029500000|2020-10-30 03:45:00|11571|11567|11576.7|11572.7|11576.7|11572.7|11569.7|11565.7|7
1604029800000|2020-10-30 03:50:00|11576.5|11572.5|11582.5|11578.5|11584.5|11580.5|11575.7|11571.7|12
1604030100000|2020-10-30 03:55:00|11582|11578|11582|11578|11582.5|11578.5|11581.7|11577.7|3
1604030400000|2020-10-30 04:00:00|11581.7|11577.7|11585.7|11581.7|11592|11588|11581.7|11577.7|38
1604030700000|2020-10-30 04:05:00|11585.5|11581.5|11587.5|11583.5|11590|11586|11583|11579|49
1604031000000|2020-10-30 04:10:00|11588|11584|11585|11581|11590.7|11586.7|11584|11580|39
1604031300000|2020-10-30 04:15:00|11585.2|11581.2|11588.2|11584.2|11591.7|11587.7|11583.5|11579.5|66
1604031600000|2020-10-30 04:20:00|11588|11584|11585.5|11581.5|11592|11588|11585|11581|61
1604031900000|2020-10-30 04:25:00|11585.7|11581.7|11577.7|11573.7|11588.2|11584.2|11577.7|11573.7|76
1604032200000|2020-10-30 04:30:00|11577.5|11573.5|11575.7|11571.7|11582.5|11578.5|11570.7|11566.7|40
1604032500000|2020-10-30 04:35:00|11574.5|11570.5|11563.5|11559.5|11575.7|11571.7|11563.5|11559.5|33
1604032800000|2020-10-30 04:40:00|11563.2|11559.2|11567.2|11563.2|11572.7|11568.7|11560|11556|36
1604033100000|2020-10-30 04:45:00|11567.5|11563.5|11552|11548|11568.2|11564.2|11548.7|11544.7|49
1604033400000|2020-10-30 04:50:00|11551.7|11547.7|11546.2|11542.2|11555.7|11551.7|11543.2|11539.2|33
1604033700000|2020-10-30 04:55:00|11546|11542|11549|11545|11552.7|11548.7|11539.7|11535.7|20
1604034000000|2020-10-30 05:00:00|11549.2|11545.2|11549.7|11545.7|11552.7|11548.7|11543.5|11539.5|6
1604034300000|2020-10-30 05:05:00|11550|11546|11544.7|11540.7|11553.7|11549.7|11543|11539|14
1604034600000|2020-10-30 05:10:00|11545|11541|11521.2|11517.2|11547.5|11543.5|11519.5|11515.5|50
1604034900000|2020-10-30 05:15:00|11519.7|11515.7|11490.2|11486.2|11520.7|11516.7|11479.5|11475.5|140
1604035200000|2020-10-30 05:20:00|11490|11486|11483.7|11479.7|11497.2|11493.2|11480.5|11476.5|61
1604035500000|2020-10-30 05:25:00|11483.5|11479.5|11470|11466|11484.2|11480.2|11462.5|11458.5|125
1604035800000|2020-10-30 05:30:00|11470.2|11466.2|11472.7|11468.7|11477.7|11473.7|11468|11464|45
1604036100000|2020-10-30 05:35:00|11472|11468|11422.5|11418.5|11472|11468|11421.5|11417.5|288
1604036400000|2020-10-30 05:40:00|11422.7|11418.7|11419.2|11415.2|11428|11424|11404.5|11400.5|208
1604036700000|2020-10-30 05:45:00|11419.5|11415.5|11411.7|11407.7|11419.7|11415.7|11408.7|11404.7|72
1604037000000|2020-10-30 05:50:00|11413|11409|11424|11420|11426|11422|11401.7|11397.7|119
1604037300000|2020-10-30 05:55:00|11422.7|11418.7|11410|11406|11428.7|11424.7|11410|11406|93
1604037600000|2020-10-30 06:00:00|11404.2|11400.2|11355|11351|11409.2|11405.2|11342|11338|531
1604037900000|2020-10-30 06:05:00|11357.2|11353.2|11374|11370|11377.5|11373.5|11351|11347|156
1604038200000|2020-10-30 06:10:00|11372|11368|11350.2|11346.2|11375.7|11371.7|11333.2|11329.2|208
1604038500000|2020-10-30 06:15:00|11347.5|11343.5|11373.7|11369.7|11375|11371|11346.7|11342.7|133
1604038800000|2020-10-30 06:20:00|11373.2|11369.2|11396|11392|11405.5|11401.5|11367.7|11363.7|186
1604039100000|2020-10-30 06:25:00|11395.7|11391.7|11381.2|11377.2|11396.2|11392.2|11373.5|11369.5|117
1604039400000|2020-10-30 06:30:00|11381.5|11377.5|11402|11398|11402.5|11398.5|11381.5|11377.5|104
1604039700000|2020-10-30 06:35:00|11403|11399|11404.5|11400.5|11408.5|11404.5|11390.7|11386.7|123
1604040000000|2020-10-30 06:40:00|11405.5|11401.5|11417|11413|11426|11422|11405.5|11401.5|120
1604040300000|2020-10-30 06:45:00|11417.2|11413.2|11380.7|11376.7|11418|11414|11368.5|11364.5|191
1604040600000|2020-10-30 06:50:00|11380.5|11376.5|11376.2|11372.2|11396.5|11392.5|11376|11372|89
1604040900000|2020-10-30 06:55:00|11376.5|11372.5|11382|11378|11393.7|11389.7|11369.2|11365.2|134
1604041200000|2020-10-30 07:00:00|11381|11379|11396|11394|11417|11415|11381|11379|772
1604041500000|2020-10-30 07:05:00|11395.5|11393.5|11401.2|11399.2|11408.5|11406.5|11388|11386|456
1604041800000|2020-10-30 07:10:00|11398.2|11396.2|11413.2|11411.2|11433.7|11431.7|11394.5|11392.5|627
1604042100000|2020-10-30 07:15:00|11414|11412|11408.7|11406.7|11428.7|11426.7|11403.7|11401.7|374
1604042400000|2020-10-30 07:20:00|11409.7|11407.7|11398.2|11396.2|11420|11418|11397.2|11395.2|332
1604042700000|2020-10-30 07:25:00|11398.7|11396.7|11401.7|11399.7|11420.7|11418.7|11391|11389|474
1604043000000|2020-10-30 07:30:00|11402.2|11400.2|11433.5|11431.5|11439.5|11437.5|11401|11399|607
1604043300000|2020-10-30 07:35:00|11434|11432|11453.7|11451.7|11455.2|11453.2|11427|11425|712
1604043600000|2020-10-30 07:40:00|11453.5|11451.5|11427.7|11425.7|11453.7|11451.7|11421.7|11419.7|591
1604043900000|2020-10-30 07:45:00|11427.5|11425.5|11433.5|11431.5|11440.2|11438.2|11424.2|11422.2|448
1604044200000|2020-10-30 07:50:00|11435|11433|11407|11405|11435|11433|11406.7|11404.7|391
1604044500000|2020-10-30 07:55:00|11407.2|11405.2|11415.7|11413.7|11429|11427|11393.5|11391.5|916
1604044800000|2020-10-30 08:00:00|11415.3|11414.1|11472.1|11470.9|11482.3|11481.1|11415.3|11414.1|3391
1604045100000|2020-10-30 08:05:00|11471.6|11470.4|11497.8|11496.6|11501.3|11500.1|11453.3|11452.1|2127
1604045400000|2020-10-30 08:10:00|11497.6|11496.4|11505.8|11504.6|11511.6|11510.4|11480.3|11479.1|1795
1604045700000|2020-10-30 08:15:00|11505.3|11504.1|11519.1|11517.9|11532.6|11531.4|11496.6|11495.4|1775
1604046000000|2020-10-30 08:20:00|11519.3|11518.1|11536.8|11535.6|11541.8|11540.6|11504.8|11503.6|1913
1604046300000|2020-10-30 08:25:00|11536.3|11535.1|11551.8|11550.6|11559.8|11558.6|11524.8|11523.6|1891
1604046600000|2020-10-30 08:30:00|11552.1|11550.9|11568.3|11567.1|11568.6|11567.4|11537.8|11536.6|1650
1604046900000|2020-10-30 08:35:00|11566.3|11565.1|11568.3|11567.1|11580.3|11579.1|11556.8|11555.6|1629
1604047200000|2020-10-30 08:40:00|11569.1|11567.9|11536.8|11535.6|11569.1|11567.9|11534.8|11533.6|1383
1604047500000|2020-10-30 08:45:00|11536.3|11535.1|11527.6|11526.4|11542.8|11541.6|11526.3|11525.1|1162
1604047800000|2020-10-30 08:50:00|11527.3|11526.1|11511.3|11510.1|11545.3|11544.1|11506.1|11504.9|1224
1604048100000|2020-10-30 08:55:00|11510.6|11509.4|11544.8|11543.6|11558.6|11557.4|11503.8|11502.6|1464
1604048400000|2020-10-30 09:00:00|11544.3|11543.1|11563.1|11561.9|11565.3|11564.1|11542.3|11541.1|757
1604048700000|2020-10-30 09:05:00|11563.3|11562.1|11553.3|11552.1|11564.1|11562.9|11527.1|11525.9|731
1604049000000|2020-10-30 09:10:00|11552.6|11551.4|11547.3|11546.1|11559.3|11558.1|11542.6|11541.4|410
1604049300000|2020-10-30 09:15:00|11547.1|11545.9|11597.1|11595.9|11597.1|11595.9|11542.6|11541.4|999
1604049600000|2020-10-30 09:20:00|11596.6|11595.4|11590.8|11589.6|11608.6|11607.4|11584.6|11583.4|1089
1604049900000|2020-10-30 09:25:00|11590.6|11589.4|11591.1|11589.9|11597.6|11596.4|11584.3|11583.1|553
1604050200000|2020-10-30 09:30:00|11592.6|11591.4|11585.3|11584.1|11600.1|11598.9|11575.6|11574.4|793
1604050500000|2020-10-30 09:35:00|11584.8|11583.6|11585.6|11584.4|11587.1|11585.9|11575.3|11574.1|353
1604050800000|2020-10-30 09:40:00|11586.1|11584.9|11596.8|11595.6|11599.1|11597.9|11583.1|11581.9|521
1604051100000|2020-10-30 09:45:00|11596.6|11595.4|11605.1|11603.9|11608.1|11606.9|11582.6|11581.4|565
1604051400000|2020-10-30 09:50:00|11605.3|11604.1|11580.8|11579.6|11610.6|11609.4|11580.8|11579.6|781
1604051700000|2020-10-30 09:55:00|11580.6|11579.4|11584.6|11583.4|11586.1|11584.9|11564.8|11563.6|598
1604052000000|2020-10-30 10:00:00|11584.3|11583.1|11586.6|11585.4|11587.3|11586.1|11568.6|11567.4|344
1604052300000|2020-10-30 10:05:00|11586.8|11585.6|11596.1|11594.9|11606.3|11605.1|11579.3|11578.1|613
1604052600000|2020-10-30 10:10:00|11594.6|11593.4|11593.1|11591.9|11600.1|11598.9|11590.1|11588.9|384
1604052900000|2020-10-30 10:15:00|11593.3|11592.1|11555.6|11554.4|11596.1|11594.9|11555.3|11554.1|696
1604053200000|2020-10-30 10:20:00|11555.3|11554.1|11543.6|11542.4|11561.3|11560.1|11536.3|11535.1|605
1604053500000|2020-10-30 10:25:00|11544.1|11542.9|11567.3|11566.1|11567.3|11566.1|11544.1|11542.9|469
1604053800000|2020-10-30 10:30:00|11566.6|11565.4|11552.1|11550.9|11567.3|11566.1|11549.3|11548.1|377
1604054100000|2020-10-30 10:35:00|11551.8|11550.6|11548.3|11547.1|11561.1|11559.9|11547.6|11546.4|434
1604054400000|2020-10-30 10:40:00|11548.1|11546.9|11540.3|11539.1|11548.3|11547.1|11529.8|11528.6|494
1604054700000|2020-10-30 10:45:00|11540.6|11539.4|11527.8|11526.6|11562.3|11561.1|11526.8|11525.6|817
1604055000000|2020-10-30 10:50:00|11530.6|11529.4|11578.3|11577.1|11578.6|11577.4|11523.6|11522.4|1032
1604055300000|2020-10-30 10:55:00|11578.6|11577.4|11589.1|11587.9|11604.6|11603.4|11573.3|11572.1|1083
1604055600000|2020-10-30 11:00:00|11588.1|11586.9|11601.1|11599.9|11606.1|11604.9|11587.3|11586.1|767
1604055900000|2020-10-30 11:05:00|11600.6|11599.4|11611.6|11610.4|11617.1|11615.9|11594.8|11593.6|1011
1604056200000|2020-10-30 11:10:00|11611.8|11610.6|11602.8|11601.6|11616.1|11614.9|11599.8|11598.6|426
1604056500000|2020-10-30 11:15:00|11602.3|11601.1|11604.6|11603.4|11606.6|11605.4|11590.8|11589.6|552
1604056800000|2020-10-30 11:20:00|11604.8|11603.6|11601.8|11600.6|11607.8|11606.6|11591.3|11590.1|473
1604057100000|2020-10-30 11:25:00|11602.1|11600.9|11595.3|11594.1|11613.3|11612.1|11594.1|11592.9|537
1604057400000|2020-10-30 11:30:00|11595.6|11594.4|11587.8|11586.6|11600.1|11598.9|11585.1|11583.9|929
1604057700000|2020-10-30 11:35:00|11588.1|11586.9|11583.3|11582.1|11588.8|11587.6|11573.3|11572.1|442
1604058000000|2020-10-30 11:40:00|11583.6|11582.4|11593.1|11591.9|11594.1|11592.9|11580.3|11579.1|367
1604058300000|2020-10-30 11:45:00|11592.8|11591.6|11571.3|11570.1|11593.6|11592.4|11571.3|11570.1|438
1604058600000|2020-10-30 11:50:00|11571.6|11570.4|11575.3|11574.1|11582.6|11581.4|11567.3|11566.1|516
1604058900000|2020-10-30 11:55:00|11575.1|11573.9|11579.8|11578.6|11586.6|11585.4|11564.8|11563.6|446
1604059200000|2020-10-30 12:00:00|11579.6|11578.4|11561.8|11560.6|11583.3|11582.1|11560.3|11559.1|1356
1604059500000|2020-10-30 12:05:00|11561.6|11560.4|11551.1|11549.9|11563.6|11562.4|11541.3|11540.1|940
1604059800000|2020-10-30 12:10:00|11551.3|11550.1|11541.3|11540.1|11556.6|11555.4|11536.8|11535.6|570
1604060100000|2020-10-30 12:15:00|11541.1|11539.9|11527.3|11526.1|11546.3|11545.1|11522.6|11521.4|716
1604060400000|2020-10-30 12:20:00|11526.8|11525.6|11530.8|11529.6|11531.1|11529.9|11514.8|11513.6|705
1604060700000|2020-10-30 12:25:00|11530.6|11529.4|11539.8|11538.6|11542.1|11540.9|11529.8|11528.6|428
1604061000000|2020-10-30 12:30:00|11540.3|11539.1|11530.8|11529.6|11541.3|11540.1|11528.8|11527.6|509
1604061300000|2020-10-30 12:35:00|11529.8|11528.6|11536.8|11535.6|11543.8|11542.6|11527.8|11526.6|374
1604061600000|2020-10-30 12:40:00|11537.2|11536|11552.7|11551.5|11552.7|11551.5|11534.2|11533|424
1604061900000|2020-10-30 12:45:00|11552|11550.8|11564.7|11563.5|11566.5|11565.3|11546.2|11545|595
1604062200000|2020-10-30 12:50:00|11564|11562.8|11571|11569.8|11577.7|11576.5|11564|11562.8|524
1604062500000|2020-10-30 12:55:00|11570.7|11569.5|11568.2|11567|11577|11575.8|11566.5|11565.3|452
1604062800000|2020-10-30 13:00:00|11568.7|11567.5|11555.7|11554.5|11570.2|11569|11551.7|11550.5|526
1604063100000|2020-10-30 13:05:00|11556|11554.8|11552.7|11551.5|11567.7|11566.5|11552|11550.8|387
1604063400000|2020-10-30 13:10:00|11552.5|11551.3|11552|11550.8|11562.5|11561.3|11544.2|11543|406
1604063700000|2020-10-30 13:15:00|11552.2|11551|11558|11556.8|11559.7|11558.5|11546.2|11545|364
1604064000000|2020-10-30 13:20:00|11557.7|11556.5|11567.5|11566.3|11568.7|11567.5|11554.7|11553.5|313
1604064300000|2020-10-30 13:25:00|11567|11565.8|11577|11575.8|11577.2|11576|11564.7|11563.5|450
1604064600000|2020-10-30 13:30:00|11577.7|11576.5|11572|11570.8|11597.2|11596|11570.7|11569.5|1392
1604064900000|2020-10-30 13:35:00|11572.2|11571|11586.2|11585|11597.2|11596|11564.7|11563.5|938
1604065200000|2020-10-30 13:40:00|11586.7|11585.5|11563.2|11562|11586.7|11585.5|11562|11560.8|1273
1604065500000|2020-10-30 13:45:00|11562.5|11561.3|11542.5|11541.3|11563.5|11562.3|11539.5|11538.3|1121
1604065800000|2020-10-30 13:50:00|11541.7|11540.5|11553.5|11552.3|11560.7|11559.5|11538.2|11537|806
1604066100000|2020-10-30 13:55:00|11553.2|11552|11566.2|11565|11571.2|11570|11550.2|11549|670
1604066400000|2020-10-30 14:00:00|11566|11564.8|11578.2|11577|11580.2|11579|11562.5|11561.3|1032
1604066700000|2020-10-30 14:05:00|11578.7|11577.5|11584.2|11583|11594.2|11593|11573.5|11572.3|892
1604067000000|2020-10-30 14:10:00|11584|11582.8|11568.5|11567.3|11591.5|11590.3|11560.7|11559.5|929
1604067300000|2020-10-30 14:15:00|11567.7|11566.5|11569|11567.8|11578.2|11577|11556.2|11555|894
1604067600000|2020-10-30 14:20:00|11568.7|11567.5|11548.7|11547.5|11569.7|11568.5|11548.2|11547|689
1604067900000|2020-10-30 14:25:00|11548.5|11547.3|11532.2|11531|11549.5|11548.3|11521.5|11520.3|883
1604068200000|2020-10-30 14:30:00|11532.5|11531.3|11526.2|11525|11541.2|11540|11517.7|11516.5|1095
1604068500000|2020-10-30 14:35:00|11526|11524.8|11529|11527.8|11538.2|11537|11517|11515.8|1159
1604068800000|2020-10-30 14:40:00|11529.2|11528|11502.5|11501.3|11529.5|11528.3|11499.2|11498|1306
1604069100000|2020-10-30 14:45:00|11502.7|11501.5|11477.7|11476.5|11508.5|11507.3|11477|11475.8|1105
1604069400000|2020-10-30 14:50:00|11477.5|11476.3|11496.2|11495|11502|11500.8|11472.7|11471.5|1308
1604069700000|2020-10-30 14:55:00|11496|11494.8|11465.7|11464.5|11497.7|11496.5|11464.7|11463.5|913
1604070000000|2020-10-30 15:00:00|11465|11463.8|11510.5|11509.3|11514|11512.8|11461.5|11460.3|1816
1604070300000|2020-10-30 15:05:00|11510.2|11509|11479.7|11478.5|11513|11511.8|11479|11477.8|1179
1604070600000|2020-10-30 15:10:00|11479.5|11478.3|11535.5|11534.3|11537.5|11536.3|11478.2|11477|1320
1604070900000|2020-10-30 15:15:00|11535.2|11534|11517.2|11516|11536.2|11535|11508.7|11507.5|1120
1604071200000|2020-10-30 15:20:00|11517|11515.8|11530.2|11529|11536|11534.8|11510.2|11509|974
1604071500000|2020-10-30 15:25:00|11529|11527.8|11517.5|11516.3|11535.5|11534.3|11509|11507.8|887
1604071800000|2020-10-30 15:30:00|11517.2|11516|11517.7|11516.5|11524|11522.8|11504.7|11503.5|694
1604072100000|2020-10-30 15:35:00|11518|11516.8|11527.2|11526|11539.5|11538.3|11517.5|11516.3|992
1604072400000|2020-10-30 15:40:00|11527|11525.8|11525.2|11524|11530.5|11529.3|11513.2|11512|639
1604072700000|2020-10-30 15:45:00|11525.7|11524.5|11547.2|11546|11548.7|11547.5|11511.2|11510|884
1604073000000|2020-10-30 15:50:00|11547|11545.8|11549.2|11548|11551.2|11550|11533.5|11532.3|822
1604073300000|2020-10-30 15:55:00|11549.5|11548.3|11548.2|11547|11551.7|11550.5|11537.7|11536.5|701
1604073600000|2020-10-30 16:00:00|11546.5|11545.3|11557.2|11556|11562.7|11561.5|11542.2|11541|739
1604073900000|2020-10-30 16:05:00|11557.5|11556.3|11552.2|11551|11562.2|11561|11548.2|11547|537
1604074200000|2020-10-30 16:10:00|11552|11550.8|11543|11541.8|11554.5|11553.3|11534.7|11533.5|701
1604074500000|2020-10-30 16:15:00|11543.2|11542|11569|11567.8|11572|11570.8|11540.2|11539|608
1604074800000|2020-10-30 16:20:00|11568.2|11567|11558|11556.8|11572.2|11571|11548.5|11547.3|869
1604075100000|2020-10-30 16:25:00|11558.2|11557|11576.7|11575.5|11588.5|11587.3|11552.2|11551|2323
1604075400000|2020-10-30 16:30:00|11577.1|11575.1|11563.4|11561.4|11592.9|11590.9|11559.9|11557.9|2059
1604075700000|2020-10-30 16:35:00|11563.1|11561.1|11547.6|11545.6|11566.1|11564.1|11545.6|11543.6|999
1604076000000|2020-10-30 16:40:00|11547.4|11545.4|11545.6|11543.6|11551.4|11549.4|11542.9|11540.9|325
1604076300000|2020-10-30 16:45:00|11545.1|11543.1|11547.1|11545.1|11549.4|11547.4|11537.4|11535.4|291
1604076600000|2020-10-30 16:50:00|11546.9|11544.9|11538.1|11536.1|11546.9|11544.9|11536.6|11534.6|616
1604076900000|2020-10-30 16:55:00|11537.9|11535.9|11533.6|11531.6|11540.4|11538.4|11528.6|11526.6|326
1604077200000|2020-10-30 17:00:00|11532.6|11530.6|11542.6|11540.6|11551.6|11549.6|11529.6|11527.6|378
1604077500000|2020-10-30 17:05:00|11542.4|11540.4|11521.6|11519.6|11542.6|11540.6|11517.9|11515.9|255
1604077800000|2020-10-30 17:10:00|11521.9|11519.9|11518.4|11516.4|11524.9|11522.9|11517.4|11515.4|209
1604078100000|2020-10-30 17:15:00|11518.1|11516.1|11518.1|11516.1|11525.1|11523.1|11511.1|11509.1|305
1604078400000|2020-10-30 17:20:00|11517.9|11515.9|11520.1|11518.1|11524.1|11522.1|11514.1|11512.1|179
1604078700000|2020-10-30 17:25:00|11519.9|11517.9|11528.6|11526.6|11533.1|11531.1|11511.6|11509.6|346
1604079000000|2020-10-30 17:30:00|11528.4|11526.4|11511.9|11509.9|11528.4|11526.4|11509.1|11507.1|350
1604079300000|2020-10-30 17:35:00|11511.6|11509.6|11508.1|11506.1|11515.9|11513.9|11496.6|11494.6|305
1604079600000|2020-10-30 17:40:00|11507.1|11505.1|11514.9|11512.9|11521.6|11519.6|11505.1|11503.1|279
1604079900000|2020-10-30 17:45:00|11514.6|11512.6|11520.6|11518.6|11521.6|11519.6|11503.4|11501.4|247
1604080200000|2020-10-30 17:50:00|11520.4|11518.4|11513.6|11511.6|11525.6|11523.6|11512.1|11510.1|243
1604080500000|2020-10-30 17:55:00|11513.4|11511.4|11524.6|11522.6|11530.1|11528.1|11512.4|11510.4|182
1604080800000|2020-10-30 18:00:00|11524.4|11522.4|11530.6|11528.6|11532.1|11530.1|11516.6|11514.6|252
1604081100000|2020-10-30 18:05:00|11530.4|11528.4|11549.6|11547.6|11554.6|11552.6|11527.6|11525.6|398
1604081400000|2020-10-30 18:10:00|11550.1|11548.1|11540.1|11538.1|11553.4|11551.4|11538.1|11536.1|220
1604081700000|2020-10-30 18:15:00|11539.9|11537.9|11544.6|11542.6|11548.1|11546.1|11537.1|11535.1|147
1604082000000|2020-10-30 18:20:00|11544.9|11542.9|11530.9|11528.9|11549.1|11547.1|11529.6|11527.6|222
1604082300000|2020-10-30 18:25:00|11531.1|11529.1|11517.1|11515.1|11534.6|11532.6|11512.6|11510.6|247
1604082600000|2020-10-30 18:30:00|11516.4|11514.4|11514.6|11512.6|11516.4|11514.4|11503.6|11501.6|282
1604082900000|2020-10-30 18:35:00|11514.4|11512.4|11513.6|11511.6|11525.1|11523.1|11505.1|11503.1|257
1604083200000|2020-10-30 18:40:00|11513.1|11511.1|11505.6|11503.6|11513.1|11511.1|11500.6|11498.6|353
1604083500000|2020-10-30 18:45:00|11505.4|11503.4|11523.9|11521.9|11524.4|11522.4|11498.6|11496.6|263
1604083800000|2020-10-30 18:50:00|11523.6|11521.6|11519.1|11517.1|11523.6|11521.6|11514.4|11512.4|152
1604084100000|2020-10-30 18:55:00|11518.9|11516.9|11518.4|11516.4|11530.6|11528.6|11516.1|11514.1|125
1604084400000|2020-10-30 19:00:00|11518.1|11516.1|11527.1|11525.1|11529.4|11527.4|11510.6|11508.6|217
1604084700000|2020-10-30 19:05:00|11526.6|11524.6|11516.4|11514.4|11530.1|11528.1|11512.1|11510.1|88
1604085000000|2020-10-30 19:10:00|11516.6|11514.6|11542.6|11540.6|11546.4|11544.4|11515.1|11513.1|187
1604085300000|2020-10-30 19:15:00|11542.4|11540.4|11538.4|11536.4|11546.6|11544.6|11533.4|11531.4|156
1604085600000|2020-10-30 19:20:00|11538.1|11536.1|11546.9|11544.9|11550.6|11548.6|11535.6|11533.6|129
1604085900000|2020-10-30 19:25:00|11547.1|11545.1|11529.9|11527.9|11547.6|11545.6|11526.6|11524.6|107
1604086200000|2020-10-30 19:30:00|11529.6|11527.6|11518.4|11516.4|11533.9|11531.9|11515.4|11513.4|123
1604086500000|2020-10-30 19:35:00|11518.1|11516.1|11522.1|11520.1|11522.4|11520.4|11507.4|11505.4|111
1604086800000|2020-10-30 19:40:00|11522.4|11520.4|11548.4|11546.4|11548.4|11546.4|11517.1|11515.1|118
1604087100000|2020-10-30 19:45:00|11548.1|11546.1|11531.9|11529.9|11558.1|11556.1|11524.9|11522.9|229
1604087400000|2020-10-30 19:50:00|11532.1|11530.1|11534.1|11532.1|11542.9|11540.9|11521.4|11519.4|215
1604087700000|2020-10-30 19:55:00|11534.4|11532.4|11588.1|11586.1|11588.6|11586.6|11528.6|11526.6|393
1604088000000|2020-10-30 20:00:00|11587.9|11585.9|11583.1|11581.1|11603.4|11601.4|11579.4|11577.4|320
1604088300000|2020-10-30 20:05:00|11583.4|11581.4|11574.9|11572.9|11601.4|11599.4|11574.6|11572.6|161
1604088600000|2020-10-30 20:10:00|11575.1|11573.1|11587.9|11585.9|11587.9|11585.9|11574.4|11572.4|159
1604088900000|2020-10-30 20:15:00|11587.6|11585.6|11586.1|11584.1|11588.6|11586.6|11583.9|11581.9|37
1604089200000|2020-10-30 20:20:00|11586.4|11584.4|11591.9|11589.9|11594.4|11592.4|11586.4|11584.4|37
1604089500000|2020-10-30 20:25:00|11591.6|11589.6|11604.4|11602.4|11604.4|11602.4|11590.6|11588.6|56
1604089800000|2020-10-30 20:30:00|11605.4|11603.4|11608.4|11606.4|11609.4|11607.4|11602.4|11600.4|120
1604090100000|2020-10-30 20:35:00|11608.6|11606.6|11633.6|11631.6|11633.6|11631.6|11608.6|11606.6|120
1604090400000|2020-10-30 20:40:00|11638.6|11636.6|11626.4|11624.4|11644.9|11642.9|11620.9|11618.9|214
1604090700000|2020-10-30 20:45:00|11628.4|11626.4|11631.9|11629.9|11633.9|11631.9|11626.4|11624.4|70
1604091000000|2020-10-30 20:50:00|11631.6|11629.6|11637.4|11635.4|11638.4|11636.4|11630.4|11628.4|113
1604091300000|2020-10-30 20:55:00|11636.4|11634.4|11635.9|11633.9|11637.4|11635.4|11625.4|11623.4|139
1604091600000|2020-10-30 21:00:00|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|26
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11597.8|11592.8|11604.9|11599.9|11586.9|11581.9|0
1604271900000|2020-11-01 23:05:00|11598.6|11593.6|11578.6|11573.6|11598.6|11593.6|11570.1|11565.1|0
1604272200000|2020-11-01 23:10:00|11579|11574|11570.9|11565.9|11579.7|11574.7|11568.5|11563.5|0
1604272500000|2020-11-01 23:15:00|11572|11567|11573.3|11568.3|11575.6|11570.6|11564.3|11559.3|0
1604272800000|2020-11-01 23:20:00|11573.7|11568.7|11579|11574|11579|11574|11572.2|11567.2|0
1604273100000|2020-11-01 23:25:00|11578.3|11573.3|11570.9|11565.9|11578.3|11573.3|11569.7|11564.7|0
1604273400000|2020-11-01 23:30:00|11629.7|11624.7|11565.2|11560.2|11629.7|11624.7|11565.1|11560.1|0
1604273700000|2020-11-01 23:35:00|11564.4|11559.4|11551.5|11546.5|11564.5|11559.5|11544.5|11539.5|0
1604274000000|2020-11-01 23:40:00|11551.9|11546.9|11536.9|11531.9|11558.6|11553.6|11529.9|11524.9|0
1604274300000|2020-11-01 23:45:00|11537.7|11532.7|11545.8|11540.8|11545.8|11540.8|11519.3|11514.3|0
1604274600000|2020-11-01 23:50:00|11546.6|11541.6|11548.2|11543.2|11553.6|11548.6|11533.8|11528.8|0
1604274900000|2020-11-01 23:55:00|11547.4|11542.4|11550.6|11545.6|11556.9|11551.9|11546.6|11541.6|0
1604275200000|2020-11-02 00:00:00|11551|11546|11561.8|11556.8|11562.6|11557.6|11537|11532|0
1604275500000|2020-11-02 00:05:00|11562.2|11557.2|11557.2|11552.2|11575|11570|11550.9|11545.9|0
1604275800000|2020-11-02 00:10:00|11558|11553|11534.9|11529.9|11558|11553|11531.7|11526.7|0
1604276100000|2020-11-02 00:15:00|11536|11531|11529.9|11525.9|11549.4|11545.4|11513.1|11509.1|169
1604276400000|2020-11-02 00:20:00|11530.1|11526.1|11537.4|11533.4|11547.6|11543.6|11530.1|11526.1|73
1604276700000|2020-11-02 00:25:00|11537.6|11533.6|11540.6|11536.6|11543.9|11539.9|11532.4|11528.4|20
1604277000000|2020-11-02 00:30:00|11540.9|11536.9|11539.9|11535.9|11544.1|11540.1|11529.9|11525.9|9
1604277300000|2020-11-02 00:35:00|11539.6|11535.6|11542.6|11538.6|11544.9|11540.9|11533.1|11529.1|19
1604277600000|2020-11-02 00:40:00|11542.9|11538.9|11541.4|11537.4|11546.4|11542.4|11537.6|11533.6|23
1604277900000|2020-11-02 00:45:00|11543.6|11539.6|11548.9|11544.9|11550.4|11546.4|11542.4|11538.4|8
1604278200000|2020-11-02 00:50:00|11549.1|11545.1|11552.4|11548.4|11556.9|11552.9|11546.9|11542.9|9
1604278500000|2020-11-02 00:55:00|11552.1|11548.1|11552.9|11548.9|11557.1|11553.1|11548.9|11544.9|7
1604278800000|2020-11-02 01:00:00|11551.6|11547.6|11544.9|11540.9|11555.4|11551.4|11541.1|11537.1|25
1604279100000|2020-11-02 01:05:00|11545.1|11541.1|11563.1|11559.1|11570.1|11566.1|11544.6|11540.6|52
1604279400000|2020-11-02 01:10:00|11565.1|11561.1|11581.9|11577.9|11588.4|11584.4|11564.6|11560.6|29
1604279700000|2020-11-02 01:15:00|11582.1|11578.1|11582.6|11578.6|11594.4|11590.4|11580.1|11576.1|36
1604280000000|2020-11-02 01:20:00|11582.9|11578.9|11585.9|11581.9|11592.1|11588.1|11576.4|11572.4|29
1604280300000|2020-11-02 01:25:00|11587.4|11583.4|11579.1|11575.1|11587.4|11583.4|11578.1|11574.1|8
1604280600000|2020-11-02 01:30:00|11579.4|11575.4|11581.1|11577.1|11599.6|11595.6|11577.9|11573.9|16
1604280900000|2020-11-02 01:35:00|11581.4|11577.4|11603.9|11599.9|11605.4|11601.4|11581.4|11577.4|21
1604281200000|2020-11-02 01:40:00|11604.1|11600.1|11605.4|11601.4|11618.1|11614.1|11603.9|11599.9|22
1604281500000|2020-11-02 01:45:00|11605.6|11601.6|11621.4|11617.4|11627.4|11623.4|11605.6|11601.6|13
1604281800000|2020-11-02 01:50:00|11621.1|11617.1|11622.6|11618.6|11625.1|11621.1|11614.9|11610.9|27
1604282100000|2020-11-02 01:55:00|11624.4|11620.4|11601.1|11597.1|11626.6|11622.6|11599.6|11595.6|46
1604282400000|2020-11-02 02:00:00|11600.9|11596.9|11602.6|11598.6|11606.4|11602.4|11596.6|11592.6|25
1604282700000|2020-11-02 02:05:00|11602.9|11598.9|11597.6|11593.6|11609.6|11605.6|11594.6|11590.6|13
1604283000000|2020-11-02 02:10:00|11595.9|11591.9|11578.4|11574.4|11597.6|11593.6|11578.4|11574.4|23
1604283300000|2020-11-02 02:15:00|11578.6|11574.6|11578.9|11574.9|11585.4|11581.4|11576.6|11572.6|10
1604283600000|2020-11-02 02:20:00|11577.9|11573.9|11581.4|11577.4|11586.4|11582.4|11577.4|11573.4|12
1604283900000|2020-11-02 02:25:00|11581.1|11577.1|11589.9|11585.9|11597.4|11593.4|11576.6|11572.6|22
1604284200000|2020-11-02 02:30:00|11589.6|11585.6|11594.9|11590.9|11599.4|11595.4|11587.6|11583.6|53
1604284500000|2020-11-02 02:35:00|11594.6|11590.6|11597.4|11593.4|11601.6|11597.6|11591.6|11587.6|36
1604284800000|2020-11-02 02:40:00|11597.1|11593.1|11587.1|11583.1|11597.1|11593.1|11586.4|11582.4|12
1604285100000|2020-11-02 02:45:00|11585.1|11581.1|11584.9|11580.9|11588.4|11584.4|11574.1|11570.1|19
1604285400000|2020-11-02 02:50:00|11585.1|11581.1|11598.4|11594.4|11608.4|11604.4|11585.1|11581.1|29
1604285700000|2020-11-02 02:55:00|11599.1|11595.1|11595.4|11591.4|11600.6|11596.6|11595.4|11591.4|6
1604286000000|2020-11-02 03:00:00|11595.6|11591.6|11602.1|11598.1|11604.4|11600.4|11595.6|11591.6|11
1604286300000|2020-11-02 03:05:00|11601.6|11597.6|11587.9|11583.9|11602.4|11598.4|11584.4|11580.4|14
1604286600000|2020-11-02 03:10:00|11587.6|11583.6|11593.4|11589.4|11594.1|11590.1|11579.1|11575.1|12
1604286900000|2020-11-02 03:15:00|11593.6|11589.6|11589.9|11585.9|11594.9|11590.9|11588.4|11584.4|4
1604287200000|2020-11-02 03:20:00|11590.1|11586.1|11585.6|11581.6|11594.1|11590.1|11585.4|11581.4|2
1604287500000|2020-11-02 03:25:00|11585.4|11581.4|11587.1|11583.1|11590.6|11586.6|11583.6|11579.6|7
1604287800000|2020-11-02 03:30:00|11587.4|11583.4|11580.4|11576.4|11591.4|11587.4|11579.9|11575.9|18
1604288100000|2020-11-02 03:35:00|11581.4|11577.4|11571.6|11567.6|11582.6|11578.6|11571.4|11567.4|18
1604288400000|2020-11-02 03:40:00|11571.9|11567.9|11579.1|11575.1|11579.9|11575.9|11571.9|11567.9|11
1604288700000|2020-11-02 03:45:00|11578.6|11574.6|11577.6|11573.6|11583.4|11579.4|11575.9|11571.9|5
1604289000000|2020-11-02 03:50:00|11577.9|11573.9|11580.6|11576.6|11584.4|11580.4|11577.4|11573.4|8
1604289300000|2020-11-02 03:55:00|11580.4|11576.4|11564.9|11560.9|11580.4|11576.4|11564.9|11560.9|42
1604289600000|2020-11-02 04:00:00|11565.1|11561.1|11566.4|11562.4|11571.9|11567.9|11560.9|11556.9|49
1604289900000|2020-11-02 04:05:00|11564.4|11560.4|11570.9|11566.9|11577.6|11573.6|11564.1|11560.1|32
1604290200000|2020-11-02 04:10:00|11570.4|11566.4|11572.6|11568.6|11574.9|11570.9|11568.6|11564.6|104
1604290500000|2020-11-02 04:15:00|11574.1|11570.1|11570.4|11566.4|11574.1|11570.1|11562.1|11558.1|56
1604290800000|2020-11-02 04:20:00|11568.9|11564.9|11575.9|11571.9|11577.1|11573.1|11568.6|11564.6|110
1604291100000|2020-11-02 04:25:00|11576.1|11572.1|11577.4|11573.4|11577.4|11573.4|11570.6|11566.6|15
1604291400000|2020-11-02 04:30:00|11576.9|11572.9|11580.6|11576.6|11585.1|11581.1|11576.9|11572.9|68
1604291700000|2020-11-02 04:35:00|11580.9|11576.9|11572.6|11568.6|11583.1|11579.1|11569.9|11565.9|43
1604292000000|2020-11-02 04:40:00|11571.9|11567.9|11562.9|11558.9|11575.4|11571.4|11550.1|11546.1|82
1604292300000|2020-11-02 04:45:00|11562.6|11558.6|11563.9|11559.9|11569.1|11565.1|11556.6|11552.6|85
1604292600000|2020-11-02 04:50:00|11564.4|11560.4|11561.1|11557.1|11568.6|11564.6|11558.1|11554.1|91
1604292900000|2020-11-02 04:55:00|11560.9|11556.9|11561.4|11557.4|11572.1|11568.1|11556.6|11552.6|34
1604293200000|2020-11-02 05:00:00|11561.6|11557.6|11562.9|11558.9|11565.9|11561.9|11555.9|11551.9|74
1604293500000|2020-11-02 05:05:00|11560.9|11556.9|11566.1|11562.1|11568.6|11564.6|11559.1|11555.1|45
1604293800000|2020-11-02 05:10:00|11565.9|11561.9|11570.1|11566.1|11571.4|11567.4|11562.4|11558.4|41
1604294100000|2020-11-02 05:15:00|11571.9|11567.9|11581.9|11577.9|11582.6|11578.6|11570.6|11566.6|96
1604294400000|2020-11-02 05:20:00|11581.6|11577.6|11578.9|11574.9|11582.6|11578.6|11574.4|11570.4|81
1604294700000|2020-11-02 05:25:00|11578.6|11574.6|11582.1|11578.1|11585.4|11581.4|11577.6|11573.6|55
1604295000000|2020-11-02 05:30:00|11581.9|11577.9|11583.6|11579.6|11583.6|11579.6|11566.1|11562.1|52
1604295300000|2020-11-02 05:35:00|11585.1|11581.1|11578.4|11574.4|11585.4|11581.4|11573.4|11569.4|14
1604295600000|2020-11-02 05:40:00|11579.4|11575.4|11582.6|11578.6|11583.9|11579.9|11578.1|11574.1|54
1604295900000|2020-11-02 05:45:00|11582.9|11578.9|11610.6|11606.6|11610.9|11606.9|11582.4|11578.4|162
1604296200000|2020-11-02 05:50:00|11610.9|11606.9|11614.9|11610.9|11614.9|11610.9|11605.4|11601.4|57
1604296500000|2020-11-02 05:55:00|11614.1|11610.1|11609.1|11605.1|11617.1|11613.1|11609.1|11605.1|44
1604296800000|2020-11-02 06:00:00|11608.9|11604.9|11599.9|11595.9|11609.9|11605.9|11598.4|11594.4|81
1604297100000|2020-11-02 06:05:00|11600.4|11596.4|11590.6|11586.6|11600.9|11596.9|11588.1|11584.1|72
1604297400000|2020-11-02 06:10:00|11590.9|11586.9|11594.9|11590.9|11601.9|11597.9|11590.9|11586.9|66
1604297700000|2020-11-02 06:15:00|11595.1|11591.1|11598.9|11594.9|11601.9|11597.9|11594.9|11590.9|24
1604298000000|2020-11-02 06:20:00|11600.1|11596.1|11601.1|11597.1|11607.1|11603.1|11595.1|11591.1|61
1604298300000|2020-11-02 06:25:00|11599.4|11595.4|11594.1|11590.1|11602.4|11598.4|11588.1|11584.1|62
1604298600000|2020-11-02 06:30:00|11594.4|11590.4|11616.1|11612.1|11618.4|11614.4|11592.6|11588.6|79
1604298900000|2020-11-02 06:35:00|11616.4|11612.4|11634.6|11630.6|11639.9|11635.9|11616.4|11612.4|89
1604299200000|2020-11-02 06:40:00|11636.1|11632.1|11616.4|11612.4|11643.1|11639.1|11607.9|11603.9|148
1604299500000|2020-11-02 06:45:00|11616.6|11612.6|11598.4|11594.4|11616.6|11612.6|11597.1|11593.1|146
1604299800000|2020-11-02 06:50:00|11597.4|11593.4|11594.1|11590.1|11600.1|11596.1|11588.4|11584.4|94
1604300100000|2020-11-02 06:55:00|11593.9|11589.9|11592.4|11588.4|11596.1|11592.1|11573.6|11569.6|67
1604300400000|2020-11-02 07:00:00|11591.4|11589.4|11579.1|11577.1|11592.9|11590.9|11555.4|11553.4|428
1604300700000|2020-11-02 07:05:00|11579.4|11577.4|11558.4|11556.4|11582.4|11580.4|11554.4|11552.4|363
1604301000000|2020-11-02 07:10:00|11556.4|11554.4|11568.9|11566.9|11576.9|11574.9|11555.6|11553.6|278
1604301300000|2020-11-02 07:15:00|11567.9|11565.9|11587.6|11585.6|11587.6|11585.6|11559.9|11557.9|286
1604301600000|2020-11-02 07:20:00|11587.9|11585.9|11596.4|11594.4|11604.4|11602.4|11584.4|11582.4|455
1604301900000|2020-11-02 07:25:00|11596.6|11594.6|11598.6|11596.6|11601.1|11599.1|11588.1|11586.1|353
1604302200000|2020-11-02 07:30:00|11598.9|11596.9|11587.6|11585.6|11603.4|11601.4|11587.4|11585.4|396
1604302500000|2020-11-02 07:35:00|11587.4|11585.4|11606.9|11604.9|11614.4|11612.4|11583.1|11581.1|578
1604302800000|2020-11-02 07:40:00|11606.6|11604.6|11613.4|11611.4|11614.4|11612.4|11602.1|11600.1|467
1604303100000|2020-11-02 07:45:00|11613.6|11611.6|11628.4|11626.4|11640.6|11638.6|11611.9|11609.9|817
1604303400000|2020-11-02 07:50:00|11628.1|11626.1|11646.9|11644.9|11652.9|11650.9|11628.1|11626.1|592
1604303700000|2020-11-02 07:55:00|11646.6|11644.6|11664.4|11662.4|11667.6|11665.6|11631.4|11629.4|872
1604304000000|2020-11-02 08:00:00|11664|11662.8|11584.5|11583.3|11664|11662.8|11579.7|11578.5|2845
1604304300000|2020-11-02 08:05:00|11584.7|11583.5|11617.5|11616.3|11633.5|11632.3|11580.7|11579.5|1300
1604304600000|2020-11-02 08:10:00|11618.5|11617.3|11578.5|11577.3|11621.7|11620.5|11575|11573.8|1185
1604304900000|2020-11-02 08:15:00|11581|11579.8|11574.7|11573.5|11593|11591.8|11560|11558.8|997
1604305200000|2020-11-02 08:20:00|11574|11572.8|11585.7|11584.5|11597.7|11596.5|11568.7|11567.5|782
1604305500000|2020-11-02 08:25:00|11586.7|11585.5|11558.2|11557|11586.7|11585.5|11553.2|11552|609
1604305800000|2020-11-02 08:30:00|11558|11556.8|11567.5|11566.3|11577.5|11576.3|11550|11548.8|717
1604306100000|2020-11-02 08:35:00|11567.2|11566|11563.7|11562.5|11575.5|11574.3|11555.2|11554|485
1604306400000|2020-11-02 08:40:00|11563.5|11562.3|11577.7|11576.5|11579|11577.8|11554.7|11553.5|528
1604306700000|2020-11-02 08:45:00|11577.2|11576|11598|11596.8|11602.2|11601|11572.2|11571|599
1604307000000|2020-11-02 08:50:00|11598.2|11597|11610.7|11609.5|11618.2|11617|11594|11592.8|606
1604307300000|2020-11-02 08:55:00|11610.5|11609.3|11632|11630.8|11632.7|11631.5|11603.5|11602.3|704
1604307600000|2020-11-02 09:00:00|11629|11627.8|11645.7|11644.5|11651.5|11650.3|11622.7|11621.5|816
1604307900000|2020-11-02 09:05:00|11645.5|11644.3|11633.7|11632.5|11647|11645.8|11626|11624.8|628
1604308200000|2020-11-02 09:10:00|11635|11633.8|11641|11639.8|11644.7|11643.5|11629|11627.8|424
1604308500000|2020-11-02 09:15:00|11641.2|11640|11647.7|11646.5|11648.5|11647.3|11628|11626.8|579
1604308800000|2020-11-02 09:20:00|11647.5|11646.3|11658.7|11657.5|11670.2|11669|11631.7|11630.5|869
1604309100000|2020-11-02 09:25:00|11658.2|11657|11696.5|11695.3|11697.3|11696.1|11658.2|11657|1056
1604309400000|2020-11-02 09:30:00|11696.3|11695.1|11737.3|11736.1|11765.5|11764.3|11690.3|11689.1|2513
1604309700000|2020-11-02 09:35:00|11737|11735.8|11738.3|11737.1|11746|11744.8|11724.3|11723.1|784
1604310000000|2020-11-02 09:40:00|11738.5|11737.3|11737.3|11736.1|11746.3|11745.1|11727.8|11726.6|676
1604310300000|2020-11-02 09:45:00|11737|11735.8|11723.3|11722.1|11737.8|11736.6|11713.5|11712.3|660
1604310600000|2020-11-02 09:50:00|11723|11721.8|11723.8|11722.6|11733.8|11732.6|11714.3|11713.1|459
1604310900000|2020-11-02 09:55:00|11724.5|11723.3|11726|11724.8|11740.8|11739.6|11721.3|11720.1|448
1604311200000|2020-11-02 10:00:00|11726.3|11725.1|11757|11755.8|11757|11755.8|11725.8|11724.6|774
1604311500000|2020-11-02 10:05:00|11757.3|11756.1|11733.3|11732.1|11761.5|11760.3|11728.8|11727.6|692
1604311800000|2020-11-02 10:10:00|11733.8|11732.6|11732.3|11731.1|11748.8|11747.6|11727.8|11726.6|303
1604312100000|2020-11-02 10:15:00|11732|11730.8|11733.8|11732.6|11736|11734.8|11721.3|11720.1|483
1604312400000|2020-11-02 10:20:00|11733.5|11732.3|11731.3|11730.1|11743.8|11742.6|11728.8|11727.6|287
1604312700000|2020-11-02 10:25:00|11731.5|11730.3|11741.5|11740.3|11749.8|11748.6|11729|11727.8|328
1604313000000|2020-11-02 10:30:00|11742.3|11741.1|11755.5|11754.3|11757.3|11756.1|11735.8|11734.6|436
1604313300000|2020-11-02 10:35:00|11755.3|11754.1|11764.8|11763.6|11768.8|11767.6|11754|11752.8|520
1604313600000|2020-11-02 10:40:00|11764|11762.8|11775.3|11774.1|11787.3|11786.1|11763.3|11762.1|828
1604313900000|2020-11-02 10:45:00|11775|11773.8|11772.8|11771.6|11782|11780.8|11768.8|11767.6|326
1604314200000|2020-11-02 10:50:00|11773|11771.8|11788|11786.8|11793.3|11792.1|11768|11766.8|696
1604314500000|2020-11-02 10:55:00|11788.3|11787.1|11783.3|11782.1|11807|11805.8|11781.5|11780.3|996
1604314800000|2020-11-02 11:00:00|11783|11781.8|11767.8|11766.6|11789.3|11788.1|11765|11763.8|898
1604315100000|2020-11-02 11:05:00|11768|11766.8|11770.3|11769.1|11773.8|11772.6|11761.3|11760.1|327
1604315400000|2020-11-02 11:10:00|11770|11768.8|11787.8|11786.6|11790|11788.8|11769.3|11768.1|515
1604315700000|2020-11-02 11:15:00|11787.5|11786.3|11784.3|11783.1|11791.8|11790.6|11773.8|11772.6|298
1604316000000|2020-11-02 11:20:00|11784.5|11783.3|11807.3|11806.1|11807.8|11806.6|11782.8|11781.6|421
1604316300000|2020-11-02 11:25:00|11807|11805.8|11782|11780.8|11809|11807.8|11776|11774.8|627
1604316600000|2020-11-02 11:30:00|11781.8|11780.6|11779.5|11778.3|11790.8|11789.6|11774.3|11773.1|270
1604316900000|2020-11-02 11:35:00|11779.3|11778.1|11786|11784.8|11795.5|11794.3|11773.3|11772.1|406
1604317200000|2020-11-02 11:40:00|11786.3|11785.1|11785.8|11784.6|11787.3|11786.1|11768.3|11767.1|384
1604317500000|2020-11-02 11:45:00|11786.3|11785.1|11774|11772.8|11786.5|11785.3|11768.8|11767.6|354
1604317800000|2020-11-02 11:50:00|11773.8|11772.6|11771.5|11770.3|11778.8|11777.6|11770|11768.8|187
1604318100000|2020-11-02 11:55:00|11771|11769.8|11782.3|11781.1|11784.8|11783.6|11771|11769.8|184
1604318400000|2020-11-02 12:00:00|11782.5|11781.3|11772.5|11771.3|11785|11783.8|11770.5|11769.3|398
1604318700000|2020-11-02 12:05:00|11772.3|11771.1|11766.5|11765.3|11776.3|11775.1|11765.5|11764.3|224
1604319000000|2020-11-02 12:10:00|11766.3|11765.1|11788.3|11787.1|11788.3|11787.1|11765.8|11764.6|270
1604319300000|2020-11-02 12:15:00|11788.5|11787.3|11767.3|11766.1|11788.8|11787.6|11766.8|11765.6|218
1604319600000|2020-11-02 12:20:00|11767|11765.8|11756.3|11755.1|11767.5|11766.3|11753|11751.8|461
1604319900000|2020-11-02 12:25:00|11756|11754.8|11756.8|11755.6|11764.8|11763.6|11753.5|11752.3|373
1604320200000|2020-11-02 12:30:00|11756.5|11755.3|11762.8|11761.6|11767.3|11766.1|11754|11752.8|197
1604320500000|2020-11-02 12:35:00|11762.5|11761.3|11756|11754.8|11768.3|11767.1|11753.8|11752.6|192
1604320800000|2020-11-02 12:40:00|11755.4|11754.2|11762.9|11761.7|11765.2|11764|11746.9|11745.7|271
1604321100000|2020-11-02 12:45:00|11762.7|11761.5|11761.4|11760.2|11763.7|11762.5|11752.7|11751.5|170
1604321400000|2020-11-02 12:50:00|11761.2|11760|11738.2|11737|11761.9|11760.7|11731.7|11730.5|416
1604321700000|2020-11-02 12:55:00|11738.4|11737.2|11744.4|11743.2|11747.7|11746.5|11736.7|11735.5|251
1604322000000|2020-11-02 13:00:00|11743.2|11742|11751.7|11750.5|11752.2|11751|11739.7|11738.5|165
1604322300000|2020-11-02 13:05:00|11751.4|11750.2|11754.4|11753.2|11754.7|11753.5|11741.7|11740.5|150
1604322600000|2020-11-02 13:10:00|11754.7|11753.5|11762.7|11761.5|11765.7|11764.5|11751.7|11750.5|235
1604322900000|2020-11-02 13:15:00|11762.4|11761.2|11767.2|11766|11768.7|11767.5|11758.4|11757.2|193
1604323200000|2020-11-02 13:20:00|11767.4|11766.2|11772.2|11771|11775.2|11774|11764.2|11763|363
1604323500000|2020-11-02 13:25:00|11772.4|11771.2|11772.2|11771|11776.4|11775.2|11766.2|11765|248
1604323800000|2020-11-02 13:30:00|11771.9|11770.7|11772.9|11771.7|11779.9|11778.7|11767.9|11766.7|310
1604324100000|2020-11-02 13:35:00|11773.2|11772|11769.9|11768.7|11778.9|11777.7|11762.9|11761.7|468
1604324400000|2020-11-02 13:40:00|11770.2|11769|11782.9|11781.7|11783.9|11782.7|11763.4|11762.2|502
1604324700000|2020-11-02 13:45:00|11781.9|11780.7|11766.7|11765.5|11784.9|11783.7|11766.4|11765.2|419
1604325000000|2020-11-02 13:50:00|11766.4|11765.2|11770.7|11769.5|11776.9|11775.7|11765.9|11764.7|335
1604325300000|2020-11-02 13:55:00|11770.9|11769.7|11781.7|11780.5|11781.7|11780.5|11770.7|11769.5|299
1604325600000|2020-11-02 14:00:00|11781.9|11780.7|11770.4|11769.2|11783.4|11782.2|11761.9|11760.7|463
1604325900000|2020-11-02 14:05:00|11770.2|11769|11789.4|11788.2|11796.2|11795|11768.2|11767|797
1604326200000|2020-11-02 14:10:00|11789.7|11788.5|11782.9|11781.7|11794.7|11793.5|11781.4|11780.2|394
1604326500000|2020-11-02 14:15:00|11783.2|11782|11785.9|11784.7|11787.7|11786.5|11777.2|11776|359
1604326800000|2020-11-02 14:20:00|11785.7|11784.5|11775.7|11774.5|11789.4|11788.2|11769.4|11768.2|413
1604327100000|2020-11-02 14:25:00|11775.4|11774.2|11787.4|11786.2|11787.7|11786.5|11774.9|11773.7|318
1604327400000|2020-11-02 14:30:00|11787.2|11786|11764.9|11763.7|11796.9|11795.7|11764.7|11763.5|1249
1604327700000|2020-11-02 14:35:00|11763.9|11762.7|11771.2|11770|11778.9|11777.7|11761.2|11760|1125
1604328000000|2020-11-02 14:40:00|11771.9|11770.7|11754.7|11753.5|11774.9|11773.7|11750.9|11749.7|1052
1604328300000|2020-11-02 14:45:00|11755.7|11754.5|11768.4|11767.2|11775.9|11774.7|11753.7|11752.5|910
1604328600000|2020-11-02 14:50:00|11767.9|11766.7|11800.4|11799.2|11808.9|11807.7|11762.2|11761|935
1604328900000|2020-11-02 14:55:00|11800.9|11799.7|11816.7|11815.5|11818.9|11817.7|11792.7|11791.5|757
1604329200000|2020-11-02 15:00:00|11840.9|11839.7|11820.4|11819.2|11840.9|11839.7|11814.2|11813|1235
1604329500000|2020-11-02 15:05:00|11819.7|11818.5|11806.9|11805.7|11823.9|11822.7|11799.4|11798.2|598
1604329800000|2020-11-02 15:10:00|11807.3|11806.1|11798.3|11797.1|11818.3|11817.1|11792.8|11791.6|688
1604330100000|2020-11-02 15:15:00|11798.6|11797.4|11810.3|11809.1|11815.3|11814.1|11791.3|11790.1|695
1604330400000|2020-11-02 15:20:00|11809.8|11808.6|11814.3|11813.1|11818.8|11817.6|11799.8|11798.6|761
1604330700000|2020-11-02 15:25:00|11814.1|11812.9|11805.3|11804.1|11816.3|11815.1|11802.6|11801.4|759
1604331000000|2020-11-02 15:30:00|11805.1|11803.9|11788.8|11787.6|11806.3|11805.1|11783.6|11782.4|704
1604331300000|2020-11-02 15:35:00|11788.6|11787.4|11782.3|11781.1|11797.3|11796.1|11777.3|11776.1|640
1604331600000|2020-11-02 15:40:00|11782.1|11780.9|11777.8|11776.6|11788.3|11787.1|11774.8|11773.6|531
1604331900000|2020-11-02 15:45:00|11778.1|11776.9|11788.1|11786.9|11793.3|11792.1|11775.6|11774.4|590
1604332200000|2020-11-02 15:50:00|11788.3|11787.1|11786.3|11785.1|11798.8|11797.6|11773.6|11772.4|694
1604332500000|2020-11-02 15:55:00|11786.1|11784.9|11766.8|11765.6|11786.8|11785.6|11764.3|11763.1|749
1604332800000|2020-11-02 16:00:00|11766.1|11764.9|11776.3|11775.1|11778.8|11777.6|11761.1|11759.9|790
1604333100000|2020-11-02 16:05:00|11776.1|11774.9|11783.3|11782.1|11785.1|11783.9|11769.8|11768.6|510
1604333400000|2020-11-02 16:10:00|11784.3|11783.1|11773.8|11772.6|11789.3|11788.1|11763.1|11761.9|540
1604333700000|2020-11-02 16:15:00|11773.6|11772.4|11770.6|11769.4|11775.1|11773.9|11765.6|11764.4|415
1604334000000|2020-11-02 16:20:00|11770.8|11769.6|11767.3|11766.1|11771.6|11770.4|11751.6|11750.4|764
1604334300000|2020-11-02 16:25:00|11767.6|11766.4|11780.8|11779.6|11787.3|11786.1|11762.8|11761.6|1470
1604334600000|2020-11-02 16:30:00|11781.2|11779.2|11787.2|11785.2|11796|11794|11775.2|11773.2|1313
1604334900000|2020-11-02 16:35:00|11787.7|11785.7|11786.7|11784.7|11797.2|11795.2|11780|11778|1094
1604335200000|2020-11-02 16:40:00|11787|11785|11808.5|11806.5|11808.7|11806.7|11787|11785|793
1604335500000|2020-11-02 16:45:00|11808.2|11806.2|11806.2|11804.2|11809.5|11807.5|11802.7|11800.7|297
1604335800000|2020-11-02 16:50:00|11806.7|11804.7|11811.7|11809.7|11813.7|11811.7|11802.7|11800.7|250
1604336100000|2020-11-02 16:55:00|11811.5|11809.5|11800.2|11798.2|11816|11814|11800.2|11798.2|391
1604336400000|2020-11-02 17:00:00|11800.7|11798.7|11788.7|11786.7|11802.7|11800.7|11783.7|11781.7|408
1604336700000|2020-11-02 17:05:00|11789|11787|11797|11795|11797.7|11795.7|11785.5|11783.5|244
1604337000000|2020-11-02 17:10:00|11796.7|11794.7|11786.2|11784.2|11799.2|11797.2|11781.5|11779.5|226
1604337300000|2020-11-02 17:15:00|11786.5|11784.5|11779|11777|11792.2|11790.2|11778.7|11776.7|249
1604337600000|2020-11-02 17:20:00|11778.7|11776.7|11790.5|11788.5|11791.2|11789.2|11778.7|11776.7|175
1604337900000|2020-11-02 17:25:00|11790.2|11788.2|11802.2|11800.2|11802.7|11800.7|11788.5|11786.5|199
1604338200000|2020-11-02 17:30:00|11802|11800|11784.5|11782.5|11802.2|11800.2|11783|11781|357
1604338500000|2020-11-02 17:35:00|11784.7|11782.7|11771|11769|11789.2|11787.2|11768.7|11766.7|253
1604338800000|2020-11-02 17:40:00|11770.7|11768.7|11761|11759|11772.5|11770.5|11761|11759|196
1604339100000|2020-11-02 17:45:00|11760.7|11758.7|11746.7|11744.7|11763|11761|11740.7|11738.7|391
1604339400000|2020-11-02 17:50:00|11747|11745|11752.5|11750.5|11755.7|11753.7|11743|11741|288
1604339700000|2020-11-02 17:55:00|11752.7|11750.7|11756.7|11754.7|11758.2|11756.2|11748|11746|170
1604340000000|2020-11-02 18:00:00|11757.2|11755.2|11749|11747|11758.7|11756.7|11740.7|11738.7|229
1604340300000|2020-11-02 18:05:00|11749.2|11747.2|11742.7|11740.7|11750|11748|11736.2|11734.2|225
1604340600000|2020-11-02 18:10:00|11743|11741|11737|11735|11744|11742|11735.2|11733.2|163
1604340900000|2020-11-02 18:15:00|11736.7|11734.7|11715.7|11713.7|11737.5|11735.5|11715.2|11713.2|375
1604341200000|2020-11-02 18:20:00|11716|11714|11721.5|11719.5|11724.2|11722.2|11704.5|11702.5|564
1604341500000|2020-11-02 18:25:00|11721.2|11719.2|11729.5|11727.5|11730|11728|11714.5|11712.5|175
1604341800000|2020-11-02 18:30:00|11730|11728|11736.2|11734.2|11737.5|11735.5|11722.2|11720.2|239
1604342100000|2020-11-02 18:35:00|11736.5|11734.5|11728.7|11726.7|11737.7|11735.7|11722.5|11720.5|224
1604342400000|2020-11-02 18:40:00|11728.5|11726.5|11735.5|11733.5|11740|11738|11726|11724|155
1604342700000|2020-11-02 18:45:00|11735.2|11733.2|11728.2|11726.2|11736.7|11734.7|11725.5|11723.5|144
1604343000000|2020-11-02 18:50:00|11727.2|11725.2|11709.2|11707.2|11730.2|11728.2|11705.5|11703.5|262
1604343300000|2020-11-02 18:55:00|11709|11707|11714|11712|11716|11714|11706.2|11704.2|180
1604343600000|2020-11-02 19:00:00|11714.2|11712.2|11719.2|11717.2|11725|11723|11711|11709|148
1604343900000|2020-11-02 19:05:00|11719.5|11717.5|11727.7|11725.7|11730.2|11728.2|11716.2|11714.2|134
1604344200000|2020-11-02 19:10:00|11728|11726|11730.2|11728.2|11738.2|11736.2|11723.2|11721.2|124
1604344500000|2020-11-02 19:15:00|11730|11728|11731.5|11729.5|11735|11733|11722.7|11720.7|110
1604344800000|2020-11-02 19:20:00|11731.2|11729.2|11756|11754|11759|11757|11729.2|11727.2|242
1604345100000|2020-11-02 19:25:00|11755.2|11753.2|11765|11763|11765|11763|11752.2|11750.2|130
1604345400000|2020-11-02 19:30:00|11764.7|11762.7|11760.2|11758.2|11770.2|11768.2|11758|11756|86
1604345700000|2020-11-02 19:35:00|11760|11758|11765.2|11763.2|11773.5|11771.5|11759.7|11757.7|135
1604346000000|2020-11-02 19:40:00|11766.5|11764.5|11769.5|11767.5|11772|11770|11765|11763|39
1604346300000|2020-11-02 19:45:00|11769.2|11767.2|11772.2|11770.2|11787.5|11785.5|11767.7|11765.7|163
1604346600000|2020-11-02 19:50:00|11773|11771|11763.5|11761.5|11777.5|11775.5|11762|11760|126
1604346900000|2020-11-02 19:55:00|11763.7|11761.7|11771|11769|11771|11769|11761.5|11759.5|123
1604347200000|2020-11-02 20:00:00|11770.2|11768.2|11779.2|11777.2|11785|11783|11766.5|11764.5|167
1604347500000|2020-11-02 20:05:00|11779|11777|11772.7|11770.7|11779.5|11777.5|11771.2|11769.2|70
1604347800000|2020-11-02 20:10:00|11773|11771|11777|11775|11784.5|11782.5|11772.7|11770.7|58
1604348100000|2020-11-02 20:15:00|11777.2|11775.2|11791|11789|11793.7|11791.7|11777|11775|106
1604348400000|2020-11-02 20:20:00|11791.2|11789.2|11793|11791|11799.5|11797.5|11789.7|11787.7|74
1604348700000|2020-11-02 20:25:00|11793.2|11791.2|11792|11790|11799|11797|11787|11785|47
1604349000000|2020-11-02 20:30:00|11791.7|11789.7|11783.7|11781.7|11807|11805|11782|11780|146
1604349300000|2020-11-02 20:35:00|11784|11782|11781|11779|11787.7|11785.7|11776|11774|112
1604349600000|2020-11-02 20:40:00|11781.5|11779.5|11768.2|11766.2|11783.5|11781.5|11768|11766|85
1604349900000|2020-11-02 20:45:00|11768|11766|11783.2|11781.2|11788.7|11786.7|11766|11764|131
1604350200000|2020-11-02 20:50:00|11787|11785|11790|11788|11791.7|11789.7|11772.5|11770.5|178
1604350500000|2020-11-02 20:55:00|11789.7|11787.7|11807.2|11805.2|11807.2|11805.2|11776|11774|183
1604350800000|2020-11-02 21:00:00|11807.5|11805.5|11813.1|11808.1|11821|11816|11793.8|11788.8|13
1604351100000|2020-11-02 21:05:00|11812.3|11807.3|11802.9|11797.9|11818.2|11813.2|11802.1|11797.1|0
1604351400000|2020-11-02 21:10:00|11804.5|11799.5|11796|11791|11804.5|11799.5|11793.2|11788.2|0
1604351700000|2020-11-02 21:15:00|11797.6|11792.6|11798|11793|11798.4|11793.4|11795.3|11790.3|0
1604352000000|2020-11-02 21:20:00|11797.8|11792.8|11798.1|11793.1|11798.3|11793.3|11797.4|11792.4|0
1604352300000|2020-11-02 21:25:00|11798.4|11793.4|11795.6|11790.6|11798.5|11793.5|11794.9|11789.9|0
1604352600000|2020-11-02 21:30:00|11795.5|11790.5|11804.1|11799.1|11804.9|11799.9|11789.8|11784.8|0
1604352900000|2020-11-02 21:35:00|11804.9|11799.9|11809.5|11804.5|11810.3|11805.3|11803.3|11798.3|0
1604353200000|2020-11-02 21:40:00|11810.3|11805.3|11811.9|11806.9|11812.7|11807.7|11804.6|11799.6|0
1604353500000|2020-11-02 21:45:00|11811.1|11806.1|11810.1|11805.1|11816.9|11811.9|11809.3|11804.3|0
1604353800000|2020-11-02 21:50:00|11809.3|11804.3|11809.9|11804.9|11810|11805|11806.7|11801.7|0
1604354100000|2020-11-02 21:55:00|11809.1|11804.1|11809.3|11804.3|11810.5|11805.5|11805.9|11800.9|0
1604354400000|2020-11-02 22:00:00|11808.6|11803.6|11810.6|11805.6|11810.7|11805.7|11808|11803|0
1604354700000|2020-11-02 22:05:00|11810.4|11805.4|11809.5|11804.5|11810.6|11805.6|11809.5|11804.5|0
1604355000000|2020-11-02 22:10:00|11809.6|11804.6|11808.8|11803.8|11810.4|11805.4|11808.5|11803.5|0
1604355300000|2020-11-02 22:15:00|11808.5|11803.5|11807.1|11802.1|11808.9|11803.9|11807.1|11802.1|0
1604355600000|2020-11-02 22:20:00|11807.2|11802.2|11807.2|11802.2|11808.6|11803.6|11806.2|11801.2|0
1604355900000|2020-11-02 22:25:00|11807|11802|11808.6|11803.6|11808.8|11803.8|11807|11802|0
1604356200000|2020-11-02 22:30:00|11808.5|11803.5|11807.1|11802.1|11808.7|11803.7|11807.1|11802.1|0
1604356500000|2020-11-02 22:35:00|11807|11802|11807.7|11802.7|11808.2|11803.2|11806.7|11801.7|0
1604356800000|2020-11-02 22:40:00|11808.1|11803.1|11808.2|11803.2|11808.5|11803.5|11807.8|11802.8|0
1604357100000|2020-11-02 22:45:00|11808.7|11803.7|11808.9|11803.9|11809|11804|11808.1|11803.1|0
1604357400000|2020-11-02 22:50:00|11809|11804|11809.6|11804.6|11810.7|11805.7|11808.5|11803.5|0
1604357700000|2020-11-02 22:55:00|11810.5|11805.5|11810.5|11805.5|11811.7|11806.7|11809.1|11804.1|0
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|11821.3|11816.3|11822.9|11817.9|11802.4|11797.4|0
1604358300000|2020-11-02 23:05:00|11821.4|11816.4|11820.9|11815.9|11823.6|11818.6|11817.1|11812.1|0
1604358600000|2020-11-02 23:10:00|11821.3|11816.3|11819.1|11814.1|11821.7|11816.7|11817.5|11812.5|0
1604358900000|2020-11-02 23:15:00|11818.7|11813.7|11828|11823|11828.7|11823.7|11814.7|11809.7|0
1604359200000|2020-11-02 23:20:00|11828.8|11823.8|11830.2|11825.2|11831|11826|11819.9|11814.9|0
1604359500000|2020-11-02 23:25:00|11831|11826|11834.9|11829.9|11837.3|11832.3|11827.8|11822.8|0
1604359800000|2020-11-02 23:30:00|11835.7|11830.7|11834.1|11829.1|11838.1|11833.1|11828.4|11823.4|0
1604360100000|2020-11-02 23:35:00|11834.9|11829.9|11832|11827|11839|11834|11829.1|11824.1|0
1604360400000|2020-11-02 23:40:00|11831.9|11826.9|11828.8|11823.8|11833.6|11828.6|11828|11823|0
1604360700000|2020-11-02 23:45:00|11829.1|11824.1|11825.2|11820.2|11831.1|11826.1|11822.9|11817.9|0
1604361000000|2020-11-02 23:50:00|11825.6|11820.6|11829.3|11824.3|11829.3|11824.3|11824.8|11819.8|0
1604361300000|2020-11-02 23:55:00|11828.9|11823.9|11828.7|11823.7|11829.4|11824.4|11827|11822|0
1604361600000|2020-11-03 00:00:00|11829.5|11824.5|11834.9|11829.9|11838.6|11833.6|11827.8|11822.8|0
1604361900000|2020-11-03 00:05:00|11834.5|11829.5|11821.8|11816.8|11835.4|11830.4|11816.7|11811.7|0
1604362200000|2020-11-03 00:10:00|11822.6|11817.6|11823.4|11818.4|11826.2|11821.2|11814.6|11809.6|0
1604362500000|2020-11-03 00:15:00|11823.8|11818.8|11822|11818|11832.5|11828.5|11814|11810|58
1604362800000|2020-11-03 00:20:00|11822.7|11818.7|11825.7|11821.7|11827.5|11823.5|11818.2|11814.2|29
1604363100000|2020-11-03 00:25:00|11826|11822|11842.2|11838.2|11842.7|11838.7|11825.5|11821.5|24
1604363400000|2020-11-03 00:30:00|11844|11840|11843.2|11839.2|11847.5|11843.5|11840.5|11836.5|62
1604363700000|2020-11-03 00:35:00|11843|11839|11844.5|11840.5|11845.7|11841.7|11838|11834|44
1604364000000|2020-11-03 00:40:00|11846|11842|11847.5|11843.5|11850.2|11846.2|11841.7|11837.7|63
1604364300000|2020-11-03 00:45:00|11847.2|11843.2|11850.5|11846.5|11852|11848|11846.7|11842.7|32
1604364600000|2020-11-03 00:50:00|11851.7|11847.7|11854.7|11850.7|11854.7|11850.7|11850|11846|7
1604364900000|2020-11-03 00:55:00|11855.2|11851.2|11863.7|11859.7|11867.5|11863.5|11853.5|11849.5|75
1604365200000|2020-11-03 01:00:00|11863.2|11859.2|11861.7|11857.7|11863.5|11859.5|11853|11849|95
1604365500000|2020-11-03 01:05:00|11862|11858|11860.7|11856.7|11872|11868|11859.2|11855.2|52
1604365800000|2020-11-03 01:10:00|11859.7|11855.7|11857|11853|11861.7|11857.7|11851.5|11847.5|10
1604366100000|2020-11-03 01:15:00|11857.5|11853.5|11862.5|11858.5|11871.2|11867.2|11857.5|11853.5|47
1604366400000|2020-11-03 01:20:00|11862.2|11858.2|11858|11854|11866|11862|11855|11851|27
1604366700000|2020-11-03 01:25:00|11858.2|11854.2|11856.5|11852.5|11864.2|11860.2|11843.5|11839.5|71
1604367000000|2020-11-03 01:30:00|11856.7|11852.7|11863.2|11859.2|11867.7|11863.7|11850.7|11846.7|44
1604367300000|2020-11-03 01:35:00|11860.7|11856.7|11867.2|11863.2|11867.2|11863.2|11858.2|11854.2|24
1604367600000|2020-11-03 01:40:00|11867|11863|11861.2|11857.2|11868.7|11864.7|11859.2|11855.2|14
1604367900000|2020-11-03 01:45:00|11861.5|11857.5|11868.5|11864.5|11868.5|11864.5|11854.7|11850.7|10
1604368200000|2020-11-03 01:50:00|11868.7|11864.7|11891|11887|11898.5|11894.5|11867|11863|97
1604368500000|2020-11-03 01:55:00|11890.5|11886.5|11894.5|11890.5|11898|11894|11889.2|11885.2|36
1604368800000|2020-11-03 02:00:00|11893.7|11889.7|11885|11881|11895.7|11891.7|11883.7|11879.7|31
1604369100000|2020-11-03 02:05:00|11886.2|11882.2|11893.2|11889.2|11899.5|11895.5|11886.2|11882.2|19
1604369400000|2020-11-03 02:10:00|11896|11892|11886|11882|11896|11892|11883.2|11879.2|12
1604369700000|2020-11-03 02:15:00|11890.5|11886.5|11892.5|11888.5|11893.7|11889.7|11886|11882|16
1604370000000|2020-11-03 02:20:00|11894.5|11890.5|11894.7|11890.7|11900|11896|11890|11886|18
1604370300000|2020-11-03 02:25:00|11895.7|11891.7|11895|11891|11896.2|11892.2|11892.2|11888.2|7
1604370600000|2020-11-03 02:30:00|11894.7|11890.7|11897.2|11893.2|11897.2|11893.2|11892|11888|4
1604370900000|2020-11-03 02:35:00|11897.5|11893.5|11894.5|11890.5|11901|11897|11893.7|11889.7|9
1604371200000|2020-11-03 02:40:00|11894.7|11890.7|11897.7|11893.7|11899.5|11895.5|11894.7|11890.7|7
1604371500000|2020-11-03 02:45:00|11897.5|11893.5|11910.2|11906.2|11919.5|11915.5|11896.2|11892.2|107
1604371800000|2020-11-03 02:50:00|11910|11906|11912.7|11908.7|11913.5|11909.5|11905.2|11901.2|33
1604372100000|2020-11-03 02:55:00|11913|11909|11921.5|11917.5|11923|11919|11912.5|11908.5|46
1604372400000|2020-11-03 03:00:00|11921.7|11917.7|11921.7|11917.7|11922.2|11918.2|11912.7|11908.7|97
1604372700000|2020-11-03 03:05:00|11920.2|11916.2|11917.7|11913.7|11924|11920|11912|11908|35
1604373000000|2020-11-03 03:10:00|11918|11914|11914|11910|11921|11917|11911|11907|65
1604373300000|2020-11-03 03:15:00|11913.5|11909.5|11911.5|11907.5|11917.2|11913.2|11910|11906|53
1604373600000|2020-11-03 03:20:00|11911.7|11907.7|11897.2|11893.2|11911.7|11907.7|11897|11893|23
1604373900000|2020-11-03 03:25:00|11897.5|11893.5|11902|11898|11902.5|11898.5|11896.7|11892.7|19
1604374200000|2020-11-03 03:30:00|11901.7|11897.7|11890.7|11886.7|11904.7|11900.7|11886|11882|57
1604374500000|2020-11-03 03:35:00|11890.5|11886.5|11892.5|11888.5|11893.2|11889.2|11885.5|11881.5|28
1604374800000|2020-11-03 03:40:00|11894.2|11890.2|11891.5|11887.5|11895.2|11891.2|11887|11883|34
1604375100000|2020-11-03 03:45:00|11890.7|11886.7|11884.7|11880.7|11891|11887|11883.2|11879.2|22
1604375400000|2020-11-03 03:50:00|11885|11881|11888.2|11884.2|11892|11888|11883|11879|29
1604375700000|2020-11-03 03:55:00|11888.5|11884.5|11892.5|11888.5|11893.2|11889.2|11888.2|11884.2|16
1604376000000|2020-11-03 04:00:00|11892.2|11888.2|11891.7|11887.7|11893.2|11889.2|11890.5|11886.5|4
1604376300000|2020-11-03 04:05:00|11891.5|11887.5|11884.5|11880.5|11891.5|11887.5|11879.7|11875.7|54
1604376600000|2020-11-03 04:10:00|11882.5|11878.5|11886|11882|11888.2|11884.2|11880|11876|67
1604376900000|2020-11-03 04:15:00|11885.7|11881.7|11884|11880|11887.5|11883.5|11880|11876|68
1604377200000|2020-11-03 04:20:00|11884.2|11880.2|11875|11871|11884.2|11880.2|11867.2|11863.2|78
1604377500000|2020-11-03 04:25:00|11872.7|11868.7|11878.5|11874.5|11879|11875|11871.7|11867.7|87
1604377800000|2020-11-03 04:30:00|11878.7|11874.7|11876|11872|11881.2|11877.2|11866|11862|118
1604378100000|2020-11-03 04:35:00|11875.7|11871.7|11880|11876|11880|11876|11871|11867|12
1604378400000|2020-11-03 04:40:00|11880.2|11876.2|11873|11869|11885.2|11881.2|11871|11867|117
1604378700000|2020-11-03 04:45:00|11872.7|11868.7|11873|11869|11876|11872|11868|11864|45
1604379000000|2020-11-03 04:50:00|11873.2|11869.2|11870.5|11866.5|11875.2|11871.2|11868.7|11864.7|67
1604379300000|2020-11-03 04:55:00|11870.2|11866.2|11867.2|11863.2|11872.2|11868.2|11864.2|11860.2|97
1604379600000|2020-11-03 05:00:00|11868.5|11864.5|11874.7|11870.7|11877.2|11873.2|11868.5|11864.5|91
1604379900000|2020-11-03 05:05:00|11874.5|11870.5|11881.7|11877.7|11883.7|11879.7|11872.5|11868.5|66
1604380200000|2020-11-03 05:10:00|11882|11878|11887.7|11883.7|11888.2|11884.2|11876.7|11872.7|52
1604380500000|2020-11-03 05:15:00|11886.5|11882.5|11889.2|11885.2|11891.7|11887.7|11880.5|11876.5|120
1604380800000|2020-11-03 05:20:00|11889|11885|11895.2|11891.2|11896.2|11892.2|11884|11880|80
1604381100000|2020-11-03 05:25:00|11895.5|11891.5|11904.5|11900.5|11905.7|11901.7|11895.5|11891.5|75
1604381400000|2020-11-03 05:30:00|11906.5|11902.5|11902|11898|11906.7|11902.7|11901.2|11897.2|72
1604381700000|2020-11-03 05:35:00|11901.7|11897.7|11897.5|11893.5|11902.2|11898.2|11894.5|11890.5|103
1604382000000|2020-11-03 05:40:00|11897.2|11893.2|11892.7|11888.7|11899|11895|11889.5|11885.5|85
1604382300000|2020-11-03 05:45:00|11892.5|11888.5|11888.2|11884.2|11892.7|11888.7|11885.7|11881.7|44
1604382600000|2020-11-03 05:50:00|11891.5|11887.5|11890.2|11886.2|11893.5|11889.5|11887.5|11883.5|64
1604382900000|2020-11-03 05:55:00|11890.5|11886.5|11899|11895|11900|11896|11887.2|11883.2|48
1604383200000|2020-11-03 06:00:00|11898.7|11894.7|11898.7|11894.7|11907.7|11903.7|11895.5|11891.5|54
1604383500000|2020-11-03 06:05:00|11898|11894|11890.2|11886.2|11898|11894|11881.5|11877.5|80
1604383800000|2020-11-03 06:10:00|11890|11886|11894.5|11890.5|11895.2|11891.2|11885.7|11881.7|30
1604384100000|2020-11-03 06:15:00|11894.7|11890.7|11898|11894|11898|11894|11892.2|11888.2|35
1604384400000|2020-11-03 06:20:00|11897|11893|11897.2|11893.2|11901.7|11897.7|11896.5|11892.5|20
1604384700000|2020-11-03 06:25:00|11897.5|11893.5|11907.7|11903.7|11909.7|11905.7|11897.2|11893.2|61
1604385000000|2020-11-03 06:30:00|11907.5|11903.5|11882.5|11878.5|11907.7|11903.7|11882.5|11878.5|86
1604385300000|2020-11-03 06:35:00|11882.2|11878.2|11895.2|11891.2|11895.5|11891.5|11878|11874|127
1604385600000|2020-11-03 06:40:00|11893.5|11889.5|11892.7|11888.7|11897.7|11893.7|11892|11888|41
1604385900000|2020-11-03 06:45:00|11893|11889|11886|11882|11893.2|11889.2|11885.2|11881.2|36
1604386200000|2020-11-03 06:50:00|11886.7|11882.7|11893.7|11889.7|11901.5|11897.5|11886.2|11882.2|96
1604386500000|2020-11-03 06:55:00|11894|11890|11881.5|11877.5|11894.5|11890.5|11880|11876|47
1604386800000|2020-11-03 07:00:00|11880.5|11878.5|11868.7|11866.7|11887|11885|11866.5|11864.5|294
1604387100000|2020-11-03 07:05:00|11869.5|11867.5|11875.5|11873.5|11878.2|11876.2|11864|11862|214
1604387400000|2020-11-03 07:10:00|11875.7|11873.7|11891.2|11889.2|11897.7|11895.7|11875.7|11873.7|238
1604387700000|2020-11-03 07:15:00|11891.5|11889.5|11910|11908|11913.5|11911.5|11888|11886|349
1604388000000|2020-11-03 07:20:00|11910.5|11908.5|11906.5|11904.5|11913.5|11911.5|11895.2|11893.2|337
1604388300000|2020-11-03 07:25:00|11906.2|11904.2|11907.5|11905.5|11909.2|11907.2|11897.2|11895.2|188
1604388600000|2020-11-03 07:30:00|11907.7|11905.7|11904.2|11902.2|11908.5|11906.5|11903.2|11901.2|203
1604388900000|2020-11-03 07:35:00|11904.5|11902.5|11898.7|11896.7|11911.7|11909.7|11897|11895|237
1604389200000|2020-11-03 07:40:00|11898.5|11896.5|11906.2|11904.2|11912.2|11910.2|11893.2|11891.2|433
1604389500000|2020-11-03 07:45:00|11905.2|11903.2|11891.5|11889.5|11905.2|11903.2|11888.5|11886.5|320
1604389800000|2020-11-03 07:50:00|11891.7|11889.7|11885.2|11883.2|11899.5|11897.5|11880.2|11878.2|445
1604390100000|2020-11-03 07:55:00|11885.5|11883.5|11892.5|11890.5|11892.7|11890.7|11870|11868|733
1604390400000|2020-11-03 08:00:00|11891.5|11889.5|11876.1|11874.9|11891.5|11889.9|11849.1|11847.9|2549
1604390700000|2020-11-03 08:05:00|11875.3|11874.1|11854.6|11853.4|11881.1|11879.9|11847.6|11846.4|1457
1604391000000|2020-11-03 08:10:00|11855.8|11854.6|11897.3|11896.1|11899.6|11898.4|11852.3|11851.1|1264
1604391300000|2020-11-03 08:15:00|11898.8|11897.6|11921.3|11920.1|11931.1|11929.9|11894.8|11893.6|1495
1604391600000|2020-11-03 08:20:00|11921.1|11919.9|11924.8|11923.6|11931.6|11930.4|11904.6|11903.4|1179
1604391900000|2020-11-03 08:25:00|11924.6|11923.4|11943.3|11942.1|11944.3|11943.1|11921.1|11919.9|1121
1604392200000|2020-11-03 08:30:00|11943.1|11941.9|11950.6|11949.4|11958.3|11957.1|11937.1|11935.9|1439
1604392500000|2020-11-03 08:35:00|11950.3|11949.1|11959.6|11958.4|11960.8|11959.6|11938.8|11937.6|971
1604392800000|2020-11-03 08:40:00|11959.5|11958.3|11948.7|11947.5|11964.5|11963.3|11948.2|11947|993
1604393100000|2020-11-03 08:45:00|11948.5|11947.3|11966.7|11965.5|11968.2|11967|11947.5|11946.3|925
1604393400000|2020-11-03 08:50:00|11967|11965.8|11988.7|11987.5|11991.2|11990|11966.2|11965|1266
1604393700000|2020-11-03 08:55:00|11989|11987.8|11981|11979.8|11998.5|11997.3|11976.7|11975.5|1192
1604394000000|2020-11-03 09:00:00|11981.2|11980|11968.7|11967.5|11983.2|11982|11966.5|11965.3|701
1604394300000|2020-11-03 09:05:00|11969|11967.8|11959.7|11958.5|11970.2|11969|11957.2|11956|556
1604394600000|2020-11-03 09:10:00|11960|11958.8|11965.2|11964|11967.2|11966|11953|11951.8|698
1604394900000|2020-11-03 09:15:00|11965.5|11964.3|11972.5|11971.3|11980.5|11979.3|11963.7|11962.5|623
1604395200000|2020-11-03 09:20:00|11972.7|11971.5|11967.5|11966.3|11982|11980.8|11966.7|11965.5|434
1604395500000|2020-11-03 09:25:00|11967.2|11966|11983|11981.8|11988.2|11987|11966.5|11965.3|464
1604395800000|2020-11-03 09:30:00|11982.7|11981.5|11998.5|11997.3|12005.2|12004|11980.2|11979|723
1604396100000|2020-11-03 09:35:00|11998.2|11997|12016.2|12015|12019.2|12018|11997.2|11996|964
1604396400000|2020-11-03 09:40:00|12016.5|12015.3|12022.7|12021.5|12027.5|12026.3|12008.5|12007.3|771
1604396700000|2020-11-03 09:45:00|12023|12021.8|12025.7|12024.5|12027|12025.8|12014.5|12013.3|783
1604397000000|2020-11-03 09:50:00|12026|12024.8|12029.2|12028|12031.2|12030|12018.2|12017|663
1604397300000|2020-11-03 09:55:00|12029.5|12028.3|12022.7|12021.5|12030.7|12029.5|12015.5|12014.3|732
1604397600000|2020-11-03 10:00:00|12023.2|12022|11997.7|11996.5|12025|12023.8|11997|11995.8|777
1604397900000|2020-11-03 10:05:00|11997.5|11996.3|12010.7|12009.5|12011.2|12010|11997.5|11996.3|592
1604398200000|2020-11-03 10:10:00|12010.5|12009.3|12022.5|12021.3|12030|12028.8|12009.2|12008|633
1604398500000|2020-11-03 10:15:00|12022.7|12021.5|12026.2|12025|12028.7|12027.5|12014.5|12013.3|420
1604398800000|2020-11-03 10:20:00|12026|12024.8|12022.2|12021|12029.5|12028.3|12016|12014.8|335
1604399100000|2020-11-03 10:25:00|12022.7|12021.5|12035.2|12034|12035.2|12034|12022.2|12021|634
1604399400000|2020-11-03 10:30:00|12035|12033.8|12028.7|12027.5|12041.7|12040.5|12026|12024.8|827
1604399700000|2020-11-03 10:35:00|12028.5|12027.3|12026.7|12025.5|12029.2|12028|12021|12019.8|383
1604400000000|2020-11-03 10:40:00|12027|12025.8|12005.5|12004.3|12028.2|12027|12001.7|12000.5|730
1604400300000|2020-11-03 10:45:00|12005.7|12004.5|11999.5|11998.3|12010.7|12009.5|11999.2|11998|566
1604400600000|2020-11-03 10:50:00|11999.7|11998.5|11994.2|11993|12007.2|12006|11988.7|11987.5|683
1604400900000|2020-11-03 10:55:00|11994.5|11993.3|11990.2|11989|11998.7|11997.5|11982.5|11981.3|835
1604401200000|2020-11-03 11:00:00|11990.5|11989.3|11999.5|11998.3|12004.2|12003|11986.5|11985.3|489
1604401500000|2020-11-03 11:05:00|11999.7|11998.5|11992.2|11991|12008.7|12007.5|11991.2|11990|537
1604401800000|2020-11-03 11:10:00|11992.5|11991.3|11987.7|11986.5|11996.5|11995.3|11979.7|11978.5|518
1604402100000|2020-11-03 11:15:00|11987.5|11986.3|11980|11978.8|11994.5|11993.3|11975.7|11974.5|667
1604402400000|2020-11-03 11:20:00|11979.2|11978|11974.2|11973|11985.2|11984|11974.2|11973|557
1604402700000|2020-11-03 11:25:00|11974.5|11973.3|11979.7|11978.5|11986.2|11985|11971.7|11970.5|515
1604403000000|2020-11-03 11:30:00|11979|11977.8|11972.7|11971.5|11980.7|11979.5|11971.2|11970|379
1604403300000|2020-11-03 11:35:00|11973|11971.8|11984.2|11983|11987.2|11986|11967.7|11966.5|435
1604403600000|2020-11-03 11:40:00|11984|11982.8|11987|11985.8|11990.7|11989.5|11980|11978.8|395
1604403900000|2020-11-03 11:45:00|11987.2|11986|11999.7|11998.5|12001|11999.8|11987.2|11986|331
1604404200000|2020-11-03 11:50:00|12000|11998.8|12001.2|12000|12004.7|12003.5|11995.5|11994.3|369
1604404500000|2020-11-03 11:55:00|12001|11999.8|12001.2|12000|12010.5|12009.3|11995.7|11994.5|686
1604404800000|2020-11-03 12:00:00|12001|11999.8|12006|12004.8|12008|12006.8|11999|11997.8|195
1604405100000|2020-11-03 12:05:00|12005.5|12004.3|11999.7|11998.5|12006.7|12005.5|11997.7|11996.5|243
1604405400000|2020-11-03 12:10:00|12000|11998.8|12004.2|12003|12013.2|12012|12000|11998.8|479
1604405700000|2020-11-03 12:15:00|12004|12002.8|11998.7|11997.5|12006|12004.8|11994.5|11993.3|269
1604406000000|2020-11-03 12:20:00|11999|11997.8|12000.7|11999.5|12007.7|12006.5|11996|11994.8|173
1604406300000|2020-11-03 12:25:00|12001|11999.8|11999.7|11998.5|12003.2|12002|11996.5|11995.3|177
1604406600000|2020-11-03 12:30:00|12000|11998.8|12012.2|12011|12013.7|12012.5|11998.2|11997|254
1604406900000|2020-11-03 12:35:00|12012|12010.8|12008.5|12007.3|12015.7|12014.5|12005.5|12004.3|296
1604407200000|2020-11-03 12:40:00|12007.6|12006.4|12003.6|12002.4|12012.3|12011.1|11998.1|11996.9|331
1604407500000|2020-11-03 12:45:00|12003.3|12002.1|12007.8|12006.6|12009.8|12008.6|12002.3|12001.1|274
1604407800000|2020-11-03 12:50:00|12007.6|12006.4|12003.8|12002.6|12013.8|12012.6|12003.8|12002.6|150
1604408100000|2020-11-03 12:55:00|12003.6|12002.4|11997.8|11996.6|12008.3|12007.1|11994.8|11993.6|337
1604408400000|2020-11-03 13:00:00|11998.8|11997.6|11985.3|11984.1|11999.6|11998.4|11979.6|11978.4|589
1604408700000|2020-11-03 13:05:00|11984.8|11983.6|11983.3|11982.1|11987.3|11986.1|11973.8|11972.6|353
1604409000000|2020-11-03 13:10:00|11983.1|11981.9|12006.1|12004.9|12006.8|12005.6|11981.8|11980.6|464
1604409300000|2020-11-03 13:15:00|12006.3|12005.1|12008.1|12006.9|12011.3|12010.1|12002.1|12000.9|358
1604409600000|2020-11-03 13:20:00|12008.3|12007.1|12013.6|12012.4|12018.3|12017.1|12008.3|12007.1|360
1604409900000|2020-11-03 13:25:00|12013.8|12012.6|12009.3|12008.1|12015.1|12013.9|12007.6|12006.4|508
1604410200000|2020-11-03 13:30:00|12009.6|12008.4|12022.1|12020.9|12022.8|12021.6|12008.1|12006.9|452
1604410500000|2020-11-03 13:35:00|12021.8|12020.6|12016.1|12014.9|12021.8|12020.6|12009.3|12008.1|434
1604410800000|2020-11-03 13:40:00|12015.6|12014.4|12013.3|12012.1|12020.6|12019.4|12010.8|12009.6|275
1604411100000|2020-11-03 13:45:00|12013.6|12012.4|12020.8|12019.6|12021.8|12020.6|12011.3|12010.1|338
1604411400000|2020-11-03 13:50:00|12021.1|12019.9|12019.8|12018.6|12024.6|12023.4|12011.6|12010.4|522
1604411700000|2020-11-03 13:55:00|12020.8|12019.6|12011.8|12010.6|12024.8|12023.6|12010.1|12008.9|334
1604412000000|2020-11-03 14:00:00|12012.6|12011.4|12015.8|12014.6|12018.6|12017.4|12009.8|12008.6|253
1604412300000|2020-11-03 14:05:00|12015.6|12014.4|12009.3|12008.1|12019.8|12018.6|12004.6|12003.4|616
1604412600000|2020-11-03 14:10:00|12009.1|12007.9|12008.6|12007.4|12015.3|12014.1|12003.8|12002.6|307
1604412900000|2020-11-03 14:15:00|12008.8|12007.6|12001.6|12000.4|12013.3|12012.1|12000.8|11999.6|217
1604413200000|2020-11-03 14:20:00|12001.8|12000.6|11988.8|11987.6|12002.3|12001.1|11987.3|11986.1|417
1604413500000|2020-11-03 14:25:00|11989.1|11987.9|11979.3|11978.1|11991.3|11990.1|11977.6|11976.4|478
1604413800000|2020-11-03 14:30:00|11979.8|11978.6|11974.3|11973.1|11983.1|11981.9|11967.3|11966.1|943
1604414100000|2020-11-03 14:35:00|11974.8|11973.6|11983.6|11982.4|11988.8|11987.6|11968.6|11967.4|639
1604414400000|2020-11-03 14:40:00|11984.3|11983.1|11993.3|11992.1|11997.1|11995.9|11982.8|11981.6|531
1604414700000|2020-11-03 14:45:00|11993.8|11992.6|11996.3|11995.1|11998.3|11997.1|11983.3|11982.1|687
1604415000000|2020-11-03 14:50:00|11995.8|11994.6|12006.3|12005.1|12007.6|12006.4|11993.3|11992.1|651
1604415300000|2020-11-03 14:55:00|12006.1|12004.9|12025.6|12024.4|12032.3|12031.1|12002.8|12001.6|890
1604415600000|2020-11-03 15:00:00|12025.8|12024.6|12042.1|12040.9|12046.1|12044.9|12023.3|12022.1|1074
1604415900000|2020-11-03 15:05:00|12041.8|12040.6|12027.8|12026.6|12045.1|12043.9|12027.3|12026.1|807
1604416200000|2020-11-03 15:10:00|12028.1|12026.9|12034.6|12033.4|12035.6|12034.4|12022.9|12021.7|562
1604416500000|2020-11-03 15:15:00|12034.4|12033.2|12037.9|12036.7|12046.1|12044.9|12031.6|12030.4|594
1604416800000|2020-11-03 15:20:00|12038.1|12036.9|12049.4|12048.2|12054.9|12053.7|12033.4|12032.2|810
1604417100000|2020-11-03 15:25:00|12049.6|12048.4|12047.6|12046.4|12057.1|12055.9|12044.4|12043.2|662
1604417400000|2020-11-03 15:30:00|12047.9|12046.7|12041.6|12040.4|12058.6|12057.4|12041.1|12039.9|689
1604417700000|2020-11-03 15:35:00|12041.4|12040.2|12051.1|12049.9|12052.6|12051.4|12041.1|12039.9|525
1604418000000|2020-11-03 15:40:00|12050.9|12049.7|12046.9|12045.7|12052.1|12050.9|12037.9|12036.7|502
1604418300000|2020-11-03 15:45:00|12047.1|12045.9|12073.1|12071.9|12074.4|12073.2|12044.1|12042.9|755
1604418600000|2020-11-03 15:50:00|12073.4|12072.2|12070.1|12068.9|12075.6|12074.4|12059.4|12058.2|576
1604418900000|2020-11-03 15:55:00|12070.4|12069.2|12076.1|12074.9|12076.6|12075.4|12064.9|12063.7|455
1604419200000|2020-11-03 16:00:00|12075.6|12074.4|12075.6|12074.4|12084.1|12082.9|12060.9|12059.7|747
1604419500000|2020-11-03 16:05:00|12075.4|12074.2|12060.6|12059.4|12078.1|12076.9|12060.4|12059.2|527
1604419800000|2020-11-03 16:10:00|12060.9|12059.7|12075.1|12073.9|12084.9|12083.7|12059.6|12058.4|634
1604420100000|2020-11-03 16:15:00|12075.6|12074.4|12084.4|12083.2|12085.6|12084.4|12071.1|12069.9|606
1604420400000|2020-11-03 16:20:00|12084.1|12082.9|12080.6|12079.4|12087.9|12086.7|12073.4|12072.2|708
1604420700000|2020-11-03 16:25:00|12080.4|12079.2|12078.4|12077.2|12089.4|12088.2|12077.1|12075.9|1520
1604421000000|2020-11-03 16:30:00|12077.6|12076.4|12088|12086|12093.3|12091.3|12073.5|12071.5|1897
1604421300000|2020-11-03 16:35:00|12087.5|12085.5|12105.5|12103.5|12106.5|12104.5|12079.5|12077.5|1073
1604421600000|2020-11-03 16:40:00|12106|12104|12090.8|12088.8|12106|12104|12090.3|12088.3|618
1604421900000|2020-11-03 16:45:00|12091|12089|12086|12084|12093.5|12091.5|12082|12080|476
1604422200000|2020-11-03 16:50:00|12085.8|12083.8|12075.8|12073.8|12092.5|12090.5|12075.5|12073.5|552
1604422500000|2020-11-03 16:55:00|12075.5|12073.5|12074.5|12072.5|12080|12078|12070.3|12068.3|345
1604422800000|2020-11-03 17:00:00|12074.8|12072.8|12067.5|12065.5|12079.3|12077.3|12065|12063|213
1604423100000|2020-11-03 17:05:00|12066.5|12064.5|12072|12070|12075|12073|12061.3|12059.3|277
1604423400000|2020-11-03 17:10:00|12072.3|12070.3|12074|12072|12076|12074|12069|12067|264
1604423700000|2020-11-03 17:15:00|12074.3|12072.3|12068|12066|12076.5|12074.5|12067|12065|165
1604424000000|2020-11-03 17:20:00|12068.3|12066.3|12073.5|12071.5|12075|12073|12068.3|12066.3|105
1604424300000|2020-11-03 17:25:00|12073.8|12071.8|12077.5|12075.5|12079.8|12077.8|12065|12063|188
1604424600000|2020-11-03 17:30:00|12077.3|12075.3|12074|12072|12079|12077|12073.5|12071.5|121
1604424900000|2020-11-03 17:35:00|12073.8|12071.8|12083.5|12081.5|12084.5|12082.5|12073.5|12071.5|350
1604425200000|2020-11-03 17:40:00|12083.8|12081.8|12082.3|12080.3|12088|12086|12081|12079|258
1604425500000|2020-11-03 17:45:00|12082.5|12080.5|12085.8|12083.8|12085.8|12083.8|12077.8|12075.8|117
1604425800000|2020-11-03 17:50:00|12086|12084|12071.5|12069.5|12086|12084|12070.5|12068.5|135
1604426100000|2020-11-03 17:55:00|12071.3|12069.3|12065.5|12063.5|12074.8|12072.8|12062.8|12060.8|207
1604426400000|2020-11-03 18:00:00|12065.8|12063.8|12065.8|12063.8|12070.3|12068.3|12060.8|12058.8|197
1604426700000|2020-11-03 18:05:00|12065.5|12063.5|12073|12071|12077.3|12075.3|12064.5|12062.5|150
1604427000000|2020-11-03 18:10:00|12073.8|12071.8|12071.5|12069.5|12077.5|12075.5|12068.5|12066.5|133
1604427300000|2020-11-03 18:15:00|12071.8|12069.8|12072.8|12070.8|12076.5|12074.5|12066.3|12064.3|104
1604427600000|2020-11-03 18:20:00|12072.5|12070.5|12072|12070|12073|12071|12063.3|12061.3|95
1604427900000|2020-11-03 18:25:00|12071.8|12069.8|12070.3|12068.3|12073.8|12071.8|12065.8|12063.8|178
1604428200000|2020-11-03 18:30:00|12070.8|12068.8|12073|12071|12077.8|12075.8|12069.8|12067.8|69
1604428500000|2020-11-03 18:35:00|12073.3|12071.3|12067.3|12065.3|12077.8|12075.8|12061.3|12059.3|124
1604428800000|2020-11-03 18:40:00|12067|12065|12078.5|12076.5|12078.5|12076.5|12062.3|12060.3|77
1604429100000|2020-11-03 18:45:00|12079|12077|12062.3|12060.3|12079|12077|12061.3|12059.3|113
1604429400000|2020-11-03 18:50:00|12062.5|12060.5|12053.3|12051.3|12065.5|12063.5|12052.5|12050.5|152
1604429700000|2020-11-03 18:55:00|12053|12051|12049.8|12047.8|12053.5|12051.5|12042.5|12040.5|184
1604430000000|2020-11-03 19:00:00|12049.5|12047.5|12063.5|12061.5|12067.8|12065.8|12047.3|12045.3|145
1604430300000|2020-11-03 19:05:00|12063.8|12061.8|12068.8|12066.8|12070.8|12068.8|12061.5|12059.5|57
1604430600000|2020-11-03 19:10:00|12069.3|12067.3|12087.3|12085.3|12089.8|12087.8|12069.3|12067.3|98
1604430900000|2020-11-03 19:15:00|12087|12085|12082.5|12080.5|12088.5|12086.5|12078.8|12076.8|46
1604431200000|2020-11-03 19:20:00|12082.8|12080.8|12076.8|12074.8|12088.5|12086.5|12073|12071|42
1604431500000|2020-11-03 19:25:00|12076.5|12074.5|12076.3|12074.3|12080.3|12078.3|12074.3|12072.3|76
1604431800000|2020-11-03 19:30:00|12076.5|12074.5|12097|12095|12099.5|12097.5|12075.3|12073.3|92
1604432100000|2020-11-03 19:35:00|12096.8|12094.8|12094.8|12092.8|12100.8|12098.8|12094|12092|36
1604432400000|2020-11-03 19:40:00|12094.3|12092.3|12097.8|12095.8|12101.3|12099.3|12093.3|12091.3|57
1604432700000|2020-11-03 19:45:00|12097.5|12095.5|12109.5|12107.5|12109.5|12107.5|12095.5|12093.5|94
1604433000000|2020-11-03 19:50:00|12109.3|12107.3|12102.3|12100.3|12109.3|12107.3|12100.3|12098.3|78
1604433300000|2020-11-03 19:55:00|12102.5|12100.5|12099|12097|12104.5|12102.5|12096.3|12094.3|78
1604433600000|2020-11-03 20:00:00|12098.8|12096.8|12082|12080|12099|12097|12081.8|12079.8|147
1604433900000|2020-11-03 20:05:00|12081.8|12079.8|12085.5|12083.5|12085.5|12083.5|12076.8|12074.8|84
1604434200000|2020-11-03 20:10:00|12085.3|12083.3|12096|12094|12102.5|12100.5|12084|12082|54
1604434500000|2020-11-03 20:15:00|12095.8|12093.8|12103|12101|12103|12101|12095|12093|26
1604434800000|2020-11-03 20:20:00|12103.3|12101.3|12096.5|12094.5|12109.8|12107.8|12087.8|12085.8|139
1604435100000|2020-11-03 20:25:00|12097.5|12095.5|12115.5|12113.5|12115.5|12113.5|12096|12094|190
1604435400000|2020-11-03 20:30:00|12115.3|12113.3|12155.3|12153.3|12155.5|12153.5|12115.3|12113.3|368
1604435700000|2020-11-03 20:35:00|12154.5|12152.5|12148.5|12146.5|12156|12154|12144.3|12142.3|212
1604436000000|2020-11-03 20:40:00|12148.8|12146.8|12160.5|12158.5|12187.5|12185.5|12148.3|12146.3|635
1604436300000|2020-11-03 20:45:00|12160.3|12158.3|12182.5|12180.5|12184|12182|12158.8|12156.8|265
1604436600000|2020-11-03 20:50:00|12182.3|12180.3|12185|12183|12191|12189|12165.8|12163.8|295
1604436900000|2020-11-03 20:55:00|12185.5|12183.5|12134.3|12132.3|12185.5|12183.5|12117|12115|426
1604437200000|2020-11-03 21:00:00|12136.5|12131.5|12129|12124|12136.5|12131.5|12099.6|12094.6|20
1604437500000|2020-11-03 21:05:00|12125.7|12120.7|12123.4|12118.4|12133.6|12128.6|12117.2|12112.2|0
1604437800000|2020-11-03 21:10:00|12122.6|12117.6|12118.3|12113.3|12127.5|12122.5|12109.1|12104.1|0
1604438100000|2020-11-03 21:15:00|12118.4|12113.4|12119.4|12114.4|12122|12117|12116.6|12111.6|0
1604438400000|2020-11-03 21:20:00|12119.7|12114.7|12119.7|12114.7|12120.7|12115.7|12118.4|12113.4|0
1604438700000|2020-11-03 21:25:00|12119.6|12114.6|12119.5|12114.5|12120|12115|12118|12113|0
1604439000000|2020-11-03 21:30:00|12122.7|12117.7|12144.8|12139.8|12146.8|12141.8|12121.1|12116.1|0
1604439300000|2020-11-03 21:35:00|12144.7|12139.7|12127.9|12122.9|12146.5|12141.5|12124|12119|0
1604439600000|2020-11-03 21:40:00|12127|12122|12135.9|12130.9|12137.6|12132.6|12126.2|12121.2|0
1604439900000|2020-11-03 21:45:00|12135.1|12130.1|12137|12132|12137.8|12132.8|12132.6|12127.6|0
1604440200000|2020-11-03 21:50:00|12137.8|12132.8|12160.3|12155.3|12161.1|12156.1|12133.7|12128.7|0
1604440500000|2020-11-03 21:55:00|12159.5|12154.5|12162.2|12157.2|12167.8|12162.8|12158.5|12153.5|0
1604440800000|2020-11-03 22:00:00|12162.3|12157.3|12158.9|12153.9|12162.8|12157.8|12155|12150|0
1604441100000|2020-11-03 22:05:00|12158.8|12153.8|12159.2|12154.2|12159.9|12154.9|12156|12151|0
1604441400000|2020-11-03 22:10:00|12159.5|12154.5|12157.6|12152.6|12159.6|12154.6|12157|12152|0
1604441700000|2020-11-03 22:15:00|12157.9|12152.9|12160.2|12155.2|12160.2|12155.2|12157.9|12152.9|0
1604442000000|2020-11-03 22:20:00|12160.1|12155.1|12160.8|12155.8|12163.1|12158.1|12158.9|12153.9|0
1604442300000|2020-11-03 22:25:00|12160.1|12155.1|12161.2|12156.2|12161.6|12156.6|12157.3|12152.3|0
1604442600000|2020-11-03 22:30:00|12161.1|12156.1|12161.2|12156.2|12161.3|12156.3|12160.8|12155.8|0
1604442900000|2020-11-03 22:35:00|12161.3|12156.3|12164.1|12159.1|12164.1|12159.1|12161.3|12156.3|0
1604443200000|2020-11-03 22:40:00|12164|12159|12165.9|12160.9|12165.9|12160.9|12162.1|12157.1|0
1604443500000|2020-11-03 22:45:00|12165.7|12160.7|12165.4|12160.4|12168.3|12163.3|12165.3|12160.3|0
1604443800000|2020-11-03 22:50:00|12166.5|12161.5|12165.4|12160.4|12168.9|12163.9|12165.3|12160.3|0
1604444100000|2020-11-03 22:55:00|12165.3|12160.3|12166.7|12161.7|12166.9|12161.9|12165.2|12160.2|0
1604444400000|2020-11-03 23:00:00|12176|12171|12187.1|12182.1|12189.8|12184.8|12152.4|12147.4|0
1604444700000|2020-11-03 23:05:00|12186.6|12181.6|12208.7|12203.7|12217.7|12212.7|12185.4|12180.4|0
1604445000000|2020-11-03 23:10:00|12209.1|12204.1|12223.5|12218.5|12233.4|12228.4|12207.6|12202.6|0
1604445300000|2020-11-03 23:15:00|12223.1|12218.1|12254.9|12249.9|12260.8|12255.8|12222.3|12217.3|0
1604445600000|2020-11-03 23:20:00|12255.3|12250.3|12231.8|12226.8|12256.1|12251.1|12220.9|12215.9|0
1604445900000|2020-11-03 23:25:00|12232.2|12227.2|12240.7|12235.7|12244.8|12239.8|12229.7|12224.7|0
1604446200000|2020-11-03 23:30:00|12241.5|12236.5|12244.5|12239.5|12252.1|12247.1|12240.9|12235.9|0
1604446500000|2020-11-03 23:35:00|12244.9|12239.9|12266|12261|12268.5|12263.5|12240.1|12235.1|0
1604446800000|2020-11-03 23:40:00|12266.4|12261.4|12247.1|12242.1|12266.9|12261.9|12238.3|12233.3|0
1604447100000|2020-11-03 23:45:00|12245.9|12240.9|12222.4|12217.4|12250.1|12245.1|12220.4|12215.4|0
1604447400000|2020-11-03 23:50:00|12223.7|12218.7|12227.1|12222.1|12241.5|12236.5|12223.7|12218.7|0
1604447700000|2020-11-03 23:55:00|12227.5|12222.5|12218.3|12213.3|12231.2|12226.2|12214.2|12209.2|0
1604448000000|2020-11-04 00:00:00|12217.5|12212.5|12200.1|12195.1|12220.2|12215.2|12186.2|12181.2|0
1604448300000|2020-11-04 00:05:00|12199.3|12194.3|12223.6|12218.6|12248.6|12243.6|12192.2|12187.2|0
1604448600000|2020-11-04 00:10:00|12224.8|12219.8|12234.4|12229.4|12247.7|12242.7|12220.1|12215.1|0
1604448900000|2020-11-04 00:15:00|12235.6|12230.6|12232.8|12228.8|12255.8|12251.8|12212.5|12208.5|241
1604449200000|2020-11-04 00:20:00|12232.5|12228.5|12186.8|12182.8|12232.5|12228.5|12181.5|12177.5|132
1604449500000|2020-11-04 00:25:00|12186.5|12182.5|12208.3|12204.3|12212.8|12208.8|12168.3|12164.3|111
1604449800000|2020-11-04 00:30:00|12208.5|12204.5|12201.3|12197.3|12214.8|12210.8|12195|12191|52
1604450100000|2020-11-04 00:35:00|12201|12197|12193.3|12189.3|12214|12210|12178.3|12174.3|65
1604450400000|2020-11-04 00:40:00|12193|12189|12129.5|12125.5|12206.8|12202.8|12128.8|12124.8|97
1604450700000|2020-11-04 00:45:00|12129.8|12125.8|12134.3|12130.3|12151|12147|12100|12096|120
1604451000000|2020-11-04 00:50:00|12134|12130|12113|12109|12143.5|12139.5|12113|12109|20
1604451300000|2020-11-04 00:55:00|12113.3|12109.3|12049.8|12045.8|12113.3|12109.3|12047.5|12043.5|182
1604451600000|2020-11-04 01:00:00|12050|12046|12089|12085|12100|12096|12049.5|12045.5|46
1604451900000|2020-11-04 01:05:00|12088.5|12084.5|12093|12089|12093.5|12089.5|12057.5|12053.5|16
1604452200000|2020-11-04 01:10:00|12092.8|12088.8|12102|12098|12120.5|12116.5|12078.5|12074.5|9
1604452500000|2020-11-04 01:15:00|12102.3|12098.3|12099|12095|12115.5|12111.5|12082.3|12078.3|35
1604452800000|2020-11-04 01:20:00|12094.5|12090.5|12099.8|12095.8|12125.8|12121.8|12085.8|12081.8|24
1604453100000|2020-11-04 01:25:00|12100|12096|12061.5|12057.5|12102.8|12098.8|12060.8|12056.8|56
1604453400000|2020-11-04 01:30:00|12061.8|12057.8|12066|12062|12090.5|12086.5|12061.5|12057.5|53
1604453700000|2020-11-04 01:35:00|12065.8|12061.8|12071.5|12067.5|12098.3|12094.3|12061.5|12057.5|82
1604454000000|2020-11-04 01:40:00|12074|12070|12097.8|12093.8|12103.8|12099.8|12068.3|12064.3|30
1604454300000|2020-11-04 01:45:00|12097.5|12093.5|12096|12092|12099.5|12095.5|12084.8|12080.8|22
1604454600000|2020-11-04 01:50:00|12095.8|12091.8|12131.3|12127.3|12151.5|12147.5|12089|12085|93
1604454900000|2020-11-04 01:55:00|12131|12127|12111|12107|12149|12145|12105.5|12101.5|35
1604455200000|2020-11-04 02:00:00|12116.5|12112.5|12102.3|12098.3|12125|12121|12098.8|12094.8|20
1604455500000|2020-11-04 02:05:00|12104.5|12100.5|12075.5|12071.5|12105.5|12101.5|12071|12067|71
1604455800000|2020-11-04 02:10:00|12075.3|12071.3|12101|12097|12108.8|12104.8|12073|12069|37
1604456100000|2020-11-04 02:15:00|12104|12100|12078.5|12074.5|12104|12100|12065.5|12061.5|46
1604456400000|2020-11-04 02:20:00|12079.5|12075.5|12032.3|12028.3|12087.3|12083.3|12032.3|12028.3|109
1604456700000|2020-11-04 02:25:00|12033.5|12029.5|12042.5|12038.5|12057.5|12053.5|12020|12016|113
1604457000000|2020-11-04 02:30:00|12042.3|12038.3|12039.8|12035.8|12049.5|12045.5|12016.8|12012.8|82
1604457300000|2020-11-04 02:35:00|12041|12037|11990.8|11986.8|12041|12037|11987.3|11983.3|140
1604457600000|2020-11-04 02:40:00|11991.3|11987.3|11986.3|11982.3|11998.8|11994.8|11946|11942|172
1604457900000|2020-11-04 02:45:00|11983.8|11979.8|12060.5|12056.5|12060.5|12056.5|11983.8|11979.8|131
1604458200000|2020-11-04 02:50:00|12059.3|12055.3|12104.3|12100.3|12131.5|12127.5|12039.8|12035.8|119
1604458500000|2020-11-04 02:55:00|12104.5|12100.5|12110.5|12106.5|12125.3|12121.3|12085.5|12081.5|51
1604458800000|2020-11-04 03:00:00|12110.8|12106.8|12168.8|12164.8|12186.3|12182.3|12106.8|12102.8|111
1604459100000|2020-11-04 03:05:00|12169.8|12165.8|12246.5|12242.5|12251.3|12247.3|12169.8|12165.8|117
1604459400000|2020-11-04 03:10:00|12246.8|12242.8|12215.3|12211.3|12264.3|12260.3|12206.3|12202.3|133
1604459700000|2020-11-04 03:15:00|12215.5|12211.5|12224.5|12220.5|12262|12258|12215.5|12211.5|142
1604460000000|2020-11-04 03:20:00|12231.5|12227.5|12212.8|12208.8|12247.5|12243.5|12210.3|12206.3|35
1604460300000|2020-11-04 03:25:00|12214.3|12210.3|12200.5|12196.5|12216|12212|12186.8|12182.8|63
1604460600000|2020-11-04 03:30:00|12200.8|12196.8|12190.5|12186.5|12210.5|12206.5|12172.5|12168.5|37
1604460900000|2020-11-04 03:35:00|12189.8|12185.8|12198|12194|12217.8|12213.8|12184.3|12180.3|35
1604461200000|2020-11-04 03:40:00|12197.5|12193.5|12220.5|12216.5|12232.8|12228.8|12197.3|12193.3|85
1604461500000|2020-11-04 03:45:00|12220|12216|12195.3|12191.3|12220|12216|12195|12191|17
1604461800000|2020-11-04 03:50:00|12195.5|12191.5|12165.3|12161.3|12205.3|12201.3|12162.5|12158.5|49
1604462100000|2020-11-04 03:55:00|12165.5|12161.5|12167.8|12163.8|12180.5|12176.5|12156|12152|97
1604462400000|2020-11-04 04:00:00|12167.5|12163.5|12172.5|12168.5|12186.5|12182.5|12157|12153|52
1604462700000|2020-11-04 04:05:00|12172.8|12168.8|12194.8|12190.8|12213.5|12209.5|12166.5|12162.5|31
1604463000000|2020-11-04 04:10:00|12195|12191|12182.8|12178.8|12195|12191|12169.3|12165.3|20
1604463300000|2020-11-04 04:15:00|12182.3|12178.3|12158.3|12154.3|12184.3|12180.3|12155.3|12151.3|7
1604463600000|2020-11-04 04:20:00|12158|12154|12145|12141|12158|12154|12109.8|12105.8|61
1604463900000|2020-11-04 04:25:00|12144.8|12140.8|12143|12139|12158|12154|12141.3|12137.3|18
1604464200000|2020-11-04 04:30:00|12141.3|12137.3|12137|12133|12151|12147|12125.3|12121.3|48
1604464500000|2020-11-04 04:35:00|12136.5|12132.5|12128.8|12124.8|12136.5|12132.5|12113|12109|101
1604464800000|2020-11-04 04:40:00|12128.5|12124.5|12105|12101|12141.8|12137.8|12098|12094|111
1604465100000|2020-11-04 04:45:00|12104.8|12100.8|12111|12107|12121.3|12117.3|12077.3|12073.3|154
1604465400000|2020-11-04 04:50:00|12110.8|12106.8|12124.8|12120.8|12137.8|12133.8|12104|12100|42
1604465700000|2020-11-04 04:55:00|12125|12121|12136.8|12132.8|12148.8|12144.8|12123.8|12119.8|28
1604466000000|2020-11-04 05:00:00|12130.8|12126.8|12133.5|12129.5|12138|12134|12099.3|12095.3|22
1604466300000|2020-11-04 05:05:00|12133.3|12129.3|12150.8|12146.8|12166.5|12162.5|12124|12120|48
1604466600000|2020-11-04 05:10:00|12150|12146|12159.3|12155.3|12178.3|12174.3|12148.3|12144.3|19
1604466900000|2020-11-04 05:15:00|12159|12155|12161.5|12157.5|12162.3|12158.3|12140.5|12136.5|27
1604467200000|2020-11-04 05:20:00|12161.8|12157.8|12141|12137|12161.8|12157.8|12130|12126|27
1604467500000|2020-11-04 05:25:00|12141.3|12137.3|12135.5|12131.5|12151.3|12147.3|12135.5|12131.5|9
1604467800000|2020-11-04 05:30:00|12135.3|12131.3|12126.5|12122.5|12144|12140|12124.5|12120.5|46
1604468100000|2020-11-04 05:35:00|12126.3|12122.3|12118.3|12114.3|12133.8|12129.8|12114.3|12110.3|80
1604468400000|2020-11-04 05:40:00|12118|12114|12104|12100|12125.8|12121.8|12100.3|12096.3|20
1604468700000|2020-11-04 05:45:00|12103.8|12099.8|12082.3|12078.3|12119.5|12115.5|12077.8|12073.8|33
1604469000000|2020-11-04 05:50:00|12082.5|12078.5|12111.3|12107.3|12118|12114|12078|12074|123
1604469300000|2020-11-04 05:55:00|12113.5|12109.5|12094|12090|12119.5|12115.5|12093.3|12089.3|90
1604469600000|2020-11-04 06:00:00|12093.5|12089.5|12037|12033|12100|12096|12036.3|12032.3|174
1604469900000|2020-11-04 06:05:00|12038.8|12034.8|12051|12047|12057.3|12053.3|12007|12003|144
1604470200000|2020-11-04 06:10:00|12050.8|12046.8|12083.5|12079.5|12095.5|12091.5|12045.5|12041.5|85
1604470500000|2020-11-04 06:15:00|12083.8|12079.8|12089.8|12085.8|12093.8|12089.8|12058.3|12054.3|106
1604470800000|2020-11-04 06:20:00|12090.3|12086.3|12075.5|12071.5|12090.3|12086.3|12065|12061|34
1604471100000|2020-11-04 06:25:00|12074|12070|12062|12058|12076.5|12072.5|12059.3|12055.3|30
1604471400000|2020-11-04 06:30:00|12062.3|12058.3|12032.5|12028.5|12065.5|12061.5|12029.5|12025.5|89
1604471700000|2020-11-04 06:35:00|12035.5|12031.5|12041.5|12037.5|12063.8|12059.8|12029.5|12025.5|50
1604472000000|2020-11-04 06:40:00|12041.3|12037.3|12021.8|12017.8|12044.8|12040.8|12021.8|12017.8|39
1604472300000|2020-11-04 06:45:00|12021.5|12017.5|11987.8|11983.8|12024|12020|11986.3|11982.3|172
1604472600000|2020-11-04 06:50:00|11987|11983|11973.5|11969.5|11998.8|11994.8|11951|11947|178
1604472900000|2020-11-04 06:55:00|11973.8|11969.8|12015.3|12011.3|12019.8|12015.8|11973.8|11969.8|227
1604473200000|2020-11-04 07:00:00|12014.3|12012.3|12029|12027|12057.8|12055.8|12001.8|11999.8|505
1604473500000|2020-11-04 07:05:00|12029.5|12027.5|12045.3|12043.3|12051|12049|12021.8|12019.8|248
1604473800000|2020-11-04 07:10:00|12045|12043|12015.5|12013.5|12052.5|12050.5|12015|12013|279
1604474100000|2020-11-04 07:15:00|12015.3|12013.3|11976.8|11974.8|12019.8|12017.8|11975.8|11973.8|470
1604474400000|2020-11-04 07:20:00|11977|11975|11967.5|11965.5|11990.8|11988.8|11936.8|11934.8|851
1604474700000|2020-11-04 07:25:00|11967.3|11965.3|11917|11915|11972.3|11970.3|11904.5|11902.5|996
1604475000000|2020-11-04 07:30:00|11916.8|11914.8|11877.5|11875.5|11944.3|11942.3|11864.8|11862.8|991
1604475300000|2020-11-04 07:35:00|11878.8|11876.8|11875|11873|11898.8|11896.8|11865.8|11863.8|1039
1604475600000|2020-11-04 07:40:00|11875.3|11873.3|11851|11849|11878.3|11876.3|11785.8|11783.8|1590
1604475900000|2020-11-04 07:45:00|11851.3|11849.3|11815.3|11813.3|11860.3|11858.3|11790|11788|1105
1604476200000|2020-11-04 07:50:00|11814.5|11812.5|11867.5|11865.5|11887.5|11885.5|11809.3|11807.3|1007
1604476500000|2020-11-04 07:55:00|11866|11864|11902.8|11900.8|11903.8|11901.8|11840|11838|1208
1604476800000|2020-11-04 08:00:00|11902.4|11901.2|11896.1|11894.9|11922.9|11921.7|11878.6|11877.4|2508
1604477100000|2020-11-04 08:05:00|11892.6|11891.4|11876.6|11875.4|11892.6|11891.4|11845.4|11844.2|2375
1604477400000|2020-11-04 08:10:00|11874.4|11873.2|11877.4|11876.2|11913.9|11912.7|11853.9|11852.7|2391
1604477700000|2020-11-04 08:15:00|11876.9|11875.7|11956.1|11954.9|11956.9|11955.7|11873.1|11871.9|2136
1604478000000|2020-11-04 08:20:00|11957.1|11955.9|11992.1|11990.9|11997.4|11996.2|11933.6|11932.4|2010
1604478300000|2020-11-04 08:25:00|11992.6|11991.4|11991.4|11990.2|12004.4|12003.2|11942.4|11941.2|1904
1604478600000|2020-11-04 08:30:00|11990.6|11989.4|11996.6|11995.4|12005.9|12004.7|11965.6|11964.4|831
1604478900000|2020-11-04 08:35:00|11995.9|11994.7|11969.6|11968.4|12005.9|12004.7|11961.1|11959.9|607
1604479200000|2020-11-04 08:40:00|11970|11968.8|11938.3|11937.1|11985.5|11984.3|11933.3|11932.1|490
1604479500000|2020-11-04 08:45:00|11938|11936.8|11985.5|11984.3|11998|11996.8|11937.8|11936.6|538
1604479800000|2020-11-04 08:50:00|11987.3|11986.1|11989.8|11988.6|11997.5|11996.3|11973.3|11972.1|292
1604480100000|2020-11-04 08:55:00|11989|11987.8|12004.8|12003.6|12026.3|12025.1|11981|11979.8|632
1604480400000|2020-11-04 09:00:00|12004.5|12003.3|12041|12039.8|12045.5|12044.3|11992.8|11991.6|1131
1604480700000|2020-11-04 09:05:00|12041.3|12040.1|12040.5|12039.3|12058.5|12057.3|12035.3|12034.1|642
1604481000000|2020-11-04 09:10:00|12040.3|12039.1|12038.5|12037.3|12071.8|12070.6|12030.8|12029.6|988
1604481300000|2020-11-04 09:15:00|12039|12037.8|12077.5|12076.3|12093|12091.8|12037.3|12036.1|807
1604481600000|2020-11-04 09:20:00|12077.3|12076.1|12073|12071.8|12084.5|12083.3|12053|12051.8|589
1604481900000|2020-11-04 09:25:00|12072.8|12071.6|12117.5|12116.3|12117.8|12116.6|12063.5|12062.3|858
1604482200000|2020-11-04 09:30:00|12117.8|12116.6|12148.3|12147.1|12160.8|12159.6|12104|12102.8|1472
1604482500000|2020-11-04 09:35:00|12148.5|12147.3|12171.8|12170.6|12190.8|12189.6|12142.5|12141.3|1200
1604482800000|2020-11-04 09:40:00|12172.5|12171.3|12165.8|12164.6|12173|12171.8|12121.5|12120.3|1624
1604483100000|2020-11-04 09:45:00|12165.5|12164.3|12167.3|12166.1|12187.3|12186.1|12156|12154.8|769
1604483400000|2020-11-04 09:50:00|12167|12165.8|12169|12167.8|12199|12197.8|12162.3|12161.1|998
1604483700000|2020-11-04 09:55:00|12168.8|12167.6|12152.3|12151.1|12170.3|12169.1|12143|12141.8|630
1604484000000|2020-11-04 10:00:00|12151.3|12150.1|12103.8|12102.6|12151.3|12150.1|12098.8|12097.6|631
1604484300000|2020-11-04 10:05:00|12105.5|12104.3|12092|12090.8|12117.5|12116.3|12087.5|12086.3|506
1604484600000|2020-11-04 10:10:00|12092.3|12091.1|12073.3|12072.1|12105|12103.8|12066.8|12065.6|501
1604484900000|2020-11-04 10:15:00|12073|12071.8|12076|12074.8|12088.8|12087.6|12058.5|12057.3|473
1604485200000|2020-11-04 10:20:00|12072.3|12071.1|12062.3|12061.1|12074.3|12073.1|12054.8|12053.6|417
1604485500000|2020-11-04 10:25:00|12062|12060.8|12051.3|12050.1|12069.8|12068.6|12051.3|12050.1|295
1604485800000|2020-11-04 10:30:00|12049.5|12048.3|12041.8|12040.6|12062.3|12061.1|12035.3|12034.1|434
1604486100000|2020-11-04 10:35:00|12042|12040.8|12077.8|12076.6|12080|12078.8|12038|12036.8|436
1604486400000|2020-11-04 10:40:00|12078|12076.8|12093.8|12092.6|12106.3|12105.1|12071.5|12070.3|512
1604486700000|2020-11-04 10:45:00|12093.5|12092.3|12115|12113.8|12115.8|12114.6|12089.3|12088.1|377
1604487000000|2020-11-04 10:50:00|12115.3|12114.1|12128.8|12127.6|12133|12131.8|12101.8|12100.6|443
1604487300000|2020-11-04 10:55:00|12128.5|12127.3|12103.3|12102.1|12134.3|12133.1|12103.3|12102.1|337
1604487600000|2020-11-04 11:00:00|12103.5|12102.3|12090|12088.8|12126.3|12125.1|12089.5|12088.3|225
1604487900000|2020-11-04 11:05:00|12091|12089.8|12094.8|12093.6|12110|12108.8|12091|12089.8|273
1604488200000|2020-11-04 11:10:00|12095|12093.8|12101.8|12100.6|12122.3|12121.1|12092|12090.8|255
1604488500000|2020-11-04 11:15:00|12102|12100.8|12081.8|12080.6|12106|12104.8|12077.8|12076.6|278
1604488800000|2020-11-04 11:20:00|12084.8|12083.6|12088|12086.8|12097.8|12096.6|12078.8|12077.6|231
1604489100000|2020-11-04 11:25:00|12088.3|12087.1|12103|12101.8|12111.3|12110.1|12088.3|12087.1|248
1604489400000|2020-11-04 11:30:00|12102.8|12101.6|12130|12128.8|12131.5|12130.3|12102.8|12101.6|282
1604489700000|2020-11-04 11:35:00|12128|12126.8|12135.8|12134.6|12148.3|12147.1|12127.5|12126.3|324
1604490000000|2020-11-04 11:40:00|12135.5|12134.3|12166|12164.8|12167.3|12166.1|12131.8|12130.6|597
1604490300000|2020-11-04 11:45:00|12166.5|12165.3|12154.3|12153.1|12178|12176.8|12148.8|12147.6|568
1604490600000|2020-11-04 11:50:00|12154.5|12153.3|12148.8|12147.6|12168.8|12167.6|12144|12142.8|411
1604490900000|2020-11-04 11:55:00|12149|12147.8|12130|12128.8|12151|12149.8|12128.8|12127.6|319
1604491200000|2020-11-04 12:00:00|12130.5|12129.3|12118.5|12117.3|12143.8|12142.6|12118.3|12117.1|434
1604491500000|2020-11-04 12:05:00|12118.8|12117.6|12135.8|12134.6|12139.8|12138.6|12113.5|12112.3|384
1604491800000|2020-11-04 12:10:00|12136|12134.8|12167.5|12166.3|12170.5|12169.3|12134.8|12133.6|251
1604492100000|2020-11-04 12:15:00|12167.8|12166.6|12172.8|12171.6|12175|12173.8|12159|12157.8|675
1604492400000|2020-11-04 12:20:00|12172.5|12171.3|12165.5|12164.3|12174.8|12173.6|12160.3|12159.1|422
1604492700000|2020-11-04 12:25:00|12165.8|12164.6|12177.5|12176.3|12179|12177.8|12159.3|12158.1|503
1604493000000|2020-11-04 12:30:00|12177.3|12176.1|12183.8|12182.6|12186.3|12185.1|12164.5|12163.3|642
1604493300000|2020-11-04 12:35:00|12183.3|12182.1|12203.3|12202.1|12223.3|12222.1|12182.3|12181.1|1087
1604493600000|2020-11-04 12:40:00|12203.8|12202.6|12202.8|12201.6|12213.8|12212.6|12189.3|12188.1|748
1604493900000|2020-11-04 12:45:00|12202.5|12201.3|12178.2|12177|12206.8|12205.6|12176.5|12175.3|522
1604494200000|2020-11-04 12:50:00|12178.5|12177.3|12193.2|12192|12195.2|12194|12174.7|12173.5|399
1604494500000|2020-11-04 12:55:00|12193.5|12192.3|12215|12213.8|12217.5|12216.3|12188|12186.8|565
1604494800000|2020-11-04 13:00:00|12214.7|12213.5|12224.2|12223|12237.5|12236.3|12197|12195.8|943
1604495100000|2020-11-04 13:05:00|12224.5|12223.3|12237.2|12236|12240.5|12239.3|12217.5|12216.3|594
1604495400000|2020-11-04 13:10:00|12236.7|12235.5|12224.5|12223.3|12240.5|12239.3|12216.5|12215.3|540
1604495700000|2020-11-04 13:15:00|12224.7|12223.5|12224|12222.8|12242|12240.8|12219.2|12218|710
1604496000000|2020-11-04 13:20:00|12224.2|12223|12285|12283.8|12287.7|12286.5|12223.2|12222|1494
1604496300000|2020-11-04 13:25:00|12285.5|12284.3|12274.5|12273.3|12288.7|12287.5|12260.5|12259.3|767
1604496600000|2020-11-04 13:30:00|12274.2|12273|12253|12251.8|12276|12274.8|12245|12243.8|736
1604496900000|2020-11-04 13:35:00|12252.7|12251.5|12251.5|12250.3|12256|12254.8|12235.2|12234|504
1604497200000|2020-11-04 13:40:00|12251.2|12250|12242.7|12241.5|12259.7|12258.5|12239.5|12238.3|403
1604497500000|2020-11-04 13:45:00|12242|12240.8|12257.2|12256|12267|12265.8|12241|12239.8|476
1604497800000|2020-11-04 13:50:00|12257.5|12256.3|12266.5|12265.3|12269.2|12268|12256.7|12255.5|379
1604498100000|2020-11-04 13:55:00|12266.2|12265|12231|12229.8|12268.7|12267.5|12230.2|12229|560
1604498400000|2020-11-04 14:00:00|12232|12230.8|12248.2|12247|12250.5|12249.3|12231.2|12230|370
1604498700000|2020-11-04 14:05:00|12248|12246.8|12230.5|12229.3|12250|12248.8|12226|12224.8|488
1604499000000|2020-11-04 14:10:00|12230.7|12229.5|12202|12200.8|12231|12229.8|12196.2|12195|929
1604499300000|2020-11-04 14:15:00|12202.2|12201|12189.5|12188.3|12210|12208.8|12184.2|12183|497
1604499600000|2020-11-04 14:20:00|12189.7|12188.5|12180.5|12179.3|12195.2|12194|12180|12178.8|322
1604499900000|2020-11-04 14:25:00|12180.2|12179|12195.5|12194.3|12198.5|12197.3|12168.5|12167.3|552
1604500200000|2020-11-04 14:30:00|12196.7|12195.5|12187.5|12186.3|12225|12223.8|12185.7|12184.5|1381
1604500500000|2020-11-04 14:35:00|12188.5|12187.3|12135.5|12134.3|12192.7|12191.5|12129.7|12128.5|1696
1604500800000|2020-11-04 14:40:00|12136|12134.8|12166.2|12165|12167.5|12166.3|12129.5|12128.3|958
1604501100000|2020-11-04 14:45:00|12166|12164.8|12177.7|12176.5|12189.2|12188|12156.7|12155.5|728
1604501400000|2020-11-04 14:50:00|12178|12176.8|12178.5|12177.3|12195.5|12194.3|12169.7|12168.5|542
1604501700000|2020-11-04 14:55:00|12179|12177.8|12216.2|12215|12219.7|12218.5|12168.2|12167|685
1604502000000|2020-11-04 15:00:00|12219|12217.8|12235.2|12234|12238.5|12237.3|12212.2|12211|958
1604502300000|2020-11-04 15:05:00|12235.5|12234.3|12248|12246.8|12252.7|12251.5|12230.5|12229.3|945
1604502600000|2020-11-04 15:10:00|12248.2|12247|12273|12271.8|12277.5|12276.3|12246.5|12245.3|935
1604502900000|2020-11-04 15:15:00|12273.2|12272|12283.5|12282.3|12291.2|12290|12266.2|12265|867
1604503200000|2020-11-04 15:20:00|12283.7|12282.5|12314.5|12313.3|12330.7|12329.5|12282.5|12281.3|1984
1604503500000|2020-11-04 15:25:00|12314.7|12313.5|12299.5|12298.3|12323|12321.8|12294.8|12293.6|1021
1604503800000|2020-11-04 15:30:00|12299.3|12298.1|12307.8|12306.6|12312.8|12311.6|12294.3|12293.1|663
1604504100000|2020-11-04 15:35:00|12308|12306.8|12275.3|12274.1|12311.3|12310.1|12268.3|12267.1|789
1604504400000|2020-11-04 15:40:00|12275.5|12274.3|12281.3|12280.1|12291.8|12290.6|12273|12271.8|517
1604504700000|2020-11-04 15:45:00|12281|12279.8|12309.3|12308.1|12317.5|12316.3|12275.3|12274.1|625
1604505000000|2020-11-04 15:50:00|12309.5|12308.3|12331.3|12330.1|12335|12333.8|12298|12296.8|834
1604505300000|2020-11-04 15:55:00|12331|12329.8|12313.5|12312.3|12332.3|12331.1|12308.3|12307.1|494
1604505600000|2020-11-04 16:00:00|12313.8|12312.6|12304.8|12303.6|12332.3|12331.1|12303.5|12302.3|780
1604505900000|2020-11-04 16:05:00|12305|12303.8|12287.3|12286.1|12311.8|12310.6|12286.8|12285.6|553
1604506200000|2020-11-04 16:10:00|12287|12285.8|12265.3|12264.1|12291|12289.8|12263.3|12262.1|742
1604506500000|2020-11-04 16:15:00|12266|12264.8|12277.3|12276.1|12279|12277.8|12255.5|12254.3|661
1604506800000|2020-11-04 16:20:00|12277|12275.8|12302.3|12301.1|12304.5|12303.3|12268.8|12267.6|846
1604507100000|2020-11-04 16:25:00|12302|12300.8|12303.3|12302.1|12324.3|12323.1|12301|12299.8|1681
1604507400000|2020-11-04 16:30:00|12303|12301.8|12326.9|12324.9|12338.7|12336.7|12303|12301.4|1978
1604507700000|2020-11-04 16:35:00|12327.7|12325.7|12341.9|12339.9|12347.4|12345.4|12323.4|12321.4|1568
1604508000000|2020-11-04 16:40:00|12341.7|12339.7|12327.2|12325.2|12343.9|12341.9|12323.9|12321.9|1071
1604508300000|2020-11-04 16:45:00|12328.2|12326.2|12320.9|12318.9|12336.7|12334.7|12317.2|12315.2|552
1604508600000|2020-11-04 16:50:00|12321.2|12319.2|12331.7|12329.7|12332.9|12330.9|12317.7|12315.7|379
1604508900000|2020-11-04 16:55:00|12331.2|12329.2|12346.2|12344.2|12353.2|12351.2|12328.4|12326.4|502
1604509200000|2020-11-04 17:00:00|12345.9|12343.9|12354.9|12352.9|12357.9|12355.9|12343.7|12341.7|330
1604509500000|2020-11-04 17:05:00|12354.7|12352.7|12358.7|12356.7|12366.9|12364.9|12346.7|12344.7|401
1604509800000|2020-11-04 17:10:00|12358.9|12356.9|12354.7|12352.7|12362.4|12360.4|12346.7|12344.7|181
1604510100000|2020-11-04 17:15:00|12354.9|12352.9|12339.9|12337.9|12361.4|12359.4|12339.7|12337.7|260
1604510400000|2020-11-04 17:20:00|12340.2|12338.2|12359.4|12357.4|12366.2|12364.2|12338.7|12336.7|282
1604510700000|2020-11-04 17:25:00|12358.9|12356.9|12350.9|12348.9|12359.9|12357.9|12347.7|12345.7|291
1604511000000|2020-11-04 17:30:00|12351.2|12349.2|12359.2|12357.2|12362.2|12360.2|12351.2|12349.2|177
1604511300000|2020-11-04 17:35:00|12359.7|12357.7|12354.2|12352.2|12363.2|12361.2|12347.7|12345.7|218
1604511600000|2020-11-04 17:40:00|12354.4|12352.4|12357.7|12355.7|12365.9|12363.9|12351.4|12349.4|205
1604511900000|2020-11-04 17:45:00|12357.9|12355.9|12342.9|12340.9|12359.2|12357.2|12342.7|12340.7|164
1604512200000|2020-11-04 17:50:00|12343.2|12341.2|12323.7|12321.7|12347.4|12345.4|12322.9|12320.9|233
1604512500000|2020-11-04 17:55:00|12323.4|12321.4|12332.2|12330.2|12337.7|12335.7|12323.4|12321.4|107
1604512800000|2020-11-04 18:00:00|12332.4|12330.4|12330.4|12328.4|12340.2|12338.2|12322.9|12320.9|121
1604513100000|2020-11-04 18:05:00|12330.7|12328.7|12318.7|12316.7|12335.2|12333.2|12313.9|12311.9|200
1604513400000|2020-11-04 18:10:00|12318.9|12316.9|12328.9|12326.9|12334.7|12332.7|12316.2|12314.2|213
1604513700000|2020-11-04 18:15:00|12328.7|12326.7|12322.2|12320.2|12334.9|12332.9|12319.9|12317.9|164
1604514000000|2020-11-04 18:20:00|12322.4|12320.4|12320.9|12318.9|12324.2|12322.2|12315.2|12313.2|102
1604514300000|2020-11-04 18:25:00|12320.7|12318.7|12321.2|12319.2|12328.2|12326.2|12314.7|12312.7|109
1604514600000|2020-11-04 18:30:00|12320.9|12318.9|12337.7|12335.7|12339.2|12337.2|12313.7|12311.7|120
1604514900000|2020-11-04 18:35:00|12337.4|12335.4|12337.7|12335.7|12346.2|12344.2|12329.4|12327.4|145
1604515200000|2020-11-04 18:40:00|12339.7|12337.7|12309.7|12307.7|12340.4|12338.4|12303.2|12301.2|382
1604515500000|2020-11-04 18:45:00|12309.9|12307.9|12314.9|12312.9|12320.9|12318.9|12308.7|12306.7|145
1604515800000|2020-11-04 18:50:00|12314.7|12312.7|12315.4|12313.4|12318.2|12316.2|12306.7|12304.7|172
1604516100000|2020-11-04 18:55:00|12315.2|12313.2|12319.2|12317.2|12319.2|12317.2|12306.4|12304.4|174
1604516400000|2020-11-04 19:00:00|12319.4|12317.4|12314.7|12312.7|12337.7|12335.7|12313.9|12311.9|205
1604516700000|2020-11-04 19:05:00|12314.9|12312.9|12319.2|12317.2|12328.2|12326.2|12311.7|12309.7|92
1604517000000|2020-11-04 19:10:00|12320.2|12318.2|12321.2|12319.2|12328.7|12326.7|12319.2|12317.2|63
1604517300000|2020-11-04 19:15:00|12322.2|12320.2|12319.4|12317.4|12323.7|12321.7|12308.4|12306.4|148
1604517600000|2020-11-04 19:20:00|12320.7|12318.7|12327.4|12325.4|12334.7|12332.7|12319.4|12317.4|104
1604517900000|2020-11-04 19:25:00|12326.4|12324.4|12322.7|12320.7|12328.9|12326.9|12319.9|12317.9|58
1604518200000|2020-11-04 19:30:00|12322.9|12320.9|12320.2|12318.2|12326.9|12324.9|12315.7|12313.7|43
1604518500000|2020-11-04 19:35:00|12321.7|12319.7|12315.9|12313.9|12326.2|12324.2|12315.4|12313.4|40
1604518800000|2020-11-04 19:40:00|12316.2|12314.2|12299.9|12297.9|12316.4|12314.4|12298.4|12296.4|182
1604519100000|2020-11-04 19:45:00|12300.2|12298.2|12295.2|12293.2|12306.9|12304.9|12292.7|12290.7|112
1604519400000|2020-11-04 19:50:00|12294.9|12292.9|12310.9|12308.9|12314.9|12312.9|12294.4|12292.4|74
1604519700000|2020-11-04 19:55:00|12311.2|12309.2|12302.2|12300.2|12315.7|12313.7|12300.2|12298.2|75
1604520000000|2020-11-04 20:00:00|12302.9|12300.9|12277.4|12275.4|12307.2|12305.2|12270.9|12268.9|208
1604520300000|2020-11-04 20:05:00|12277.7|12275.7|12280.7|12278.7|12281.2|12279.2|12268.4|12266.4|113
1604520600000|2020-11-04 20:10:00|12280.4|12278.4|12271.7|12269.7|12280.4|12278.4|12268.9|12266.9|69
1604520900000|2020-11-04 20:15:00|12269.2|12267.2|12263.7|12261.7|12272.2|12270.2|12260.9|12258.9|106
1604521200000|2020-11-04 20:20:00|12264.9|12262.9|12264.9|12262.9|12268.7|12266.7|12261.4|12259.4|90
1604521500000|2020-11-04 20:25:00|12265.9|12263.9|12256.7|12254.7|12274.2|12272.2|12254.7|12252.7|99
1604521800000|2020-11-04 20:30:00|12259.4|12257.4|12269.7|12267.7|12270.7|12268.7|12252.2|12250.2|113
1604522100000|2020-11-04 20:35:00|12268.9|12266.9|12271.9|12269.9|12277.2|12275.2|12257.2|12255.2|147
1604522400000|2020-11-04 20:40:00|12271.7|12269.7|12272.4|12270.4|12281.2|12279.2|12261.9|12259.9|167
1604522700000|2020-11-04 20:45:00|12273.2|12271.2|12274.2|12272.2|12291.4|12289.4|12267.2|12265.2|209
1604523000000|2020-11-04 20:50:00|12273.9|12271.9|12290.4|12288.4|12290.9|12288.9|12268.4|12266.4|197
1604523300000|2020-11-04 20:55:00|12290.2|12288.2|12264.4|12262.4|12290.2|12288.2|12250.2|12248.2|480
1604523600000|2020-11-04 21:00:00|12265.2|12260.2|12264.3|12259.3|12271.7|12266.7|12254.8|12249.8|9
1604523900000|2020-11-04 21:05:00|12265.1|12260.1|12270.2|12265.2|12279.2|12274.2|12263.5|12258.5|0
1604524200000|2020-11-04 21:10:00|12271|12266|12265.6|12260.6|12272.9|12267.9|12260.4|12255.4|0
1604524500000|2020-11-04 21:15:00|12264.4|12259.4|12267.3|12262.3|12268.5|12263.5|12264.4|12259.4|0
1604524800000|2020-11-04 21:20:00|12267.5|12262.5|12269.8|12264.8|12270.8|12265.8|12267.5|12262.5|0
1604525100000|2020-11-04 21:25:00|12270|12265|12272.9|12267.9|12273.3|12268.3|12270|12265|0
1604525400000|2020-11-04 21:30:00|12271.4|12266.4|12286.6|12281.6|12286.6|12281.6|12271.4|12266.4|0
1604525700000|2020-11-04 21:35:00|12285.8|12280.8|12302.2|12297.2|12306.9|12301.9|12285.7|12280.7|0
1604526000000|2020-11-04 21:40:00|12302.1|12297.1|12308.3|12303.3|12309.9|12304.9|12302.1|12297.1|0
1604526300000|2020-11-04 21:45:00|12308.6|12303.6|12306.7|12301.7|12310.5|12305.5|12299.6|12294.6|0
1604526600000|2020-11-04 21:50:00|12308.3|12303.3|12288.8|12283.8|12309.9|12304.9|12285.9|12280.9|0
1604526900000|2020-11-04 21:55:00|12289.6|12284.6|12278.8|12273.8|12292.1|12287.1|12278.7|12273.7|0
1604527200000|2020-11-04 22:00:00|12278.9|12273.9|12286.4|12281.4|12287.9|12282.9|12278.5|12273.5|0
1604527500000|2020-11-04 22:05:00|12286.5|12281.5|12282.9|12277.9|12286.5|12281.5|12280.7|12275.7|0
1604527800000|2020-11-04 22:10:00|12284.2|12279.2|12289.1|12284.1|12292.8|12287.8|12284.1|12279.1|0
1604528100000|2020-11-04 22:15:00|12289.2|12284.2|12293.4|12288.4|12295.6|12290.6|12289.2|12284.2|0
1604528400000|2020-11-04 22:20:00|12293.9|12288.9|12292.1|12287.1|12293.9|12288.9|12290.3|12285.3|0
1604528700000|2020-11-04 22:25:00|12292.4|12287.4|12292.8|12287.8|12293.7|12288.7|12291.3|12286.3|0
1604529000000|2020-11-04 22:30:00|12292.9|12287.9|12292.4|12287.4|12293.1|12288.1|12291.8|12286.8|0
1604529300000|2020-11-04 22:35:00|12292.5|12287.5|12293.8|12288.8|12293.8|12288.8|12292.5|12287.5|0
1604529600000|2020-11-04 22:40:00|12294|12289|12294.5|12289.5|12294.9|12289.9|12294|12289|0
1604529900000|2020-11-04 22:45:00|12294.4|12289.4|12294.3|12289.3|12295.5|12290.5|12293.9|12288.9|0
1604530200000|2020-11-04 22:50:00|12294|12289|12293.8|12288.8|12294.5|12289.5|12293.5|12288.5|0
1604530500000|2020-11-04 22:55:00|12293.7|12288.7|12296.2|12291.2|12297.8|12292.8|12293.7|12288.7|0
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12276.5|12271.5|12300.8|12295.8|12269.3|12264.3|0
1604531100000|2020-11-04 23:05:00|12278.1|12273.1|12265.1|12260.1|12278.1|12273.1|12259.8|12254.8|0
1604531400000|2020-11-04 23:10:00|12264.7|12259.7|12267.4|12262.4|12273.8|12268.8|12259.4|12254.4|0
1604531700000|2020-11-04 23:15:00|12267|12262|12280.9|12275.9|12288.1|12283.1|12262.3|12257.3|0
1604532000000|2020-11-04 23:20:00|12283.3|12278.3|12294.2|12289.2|12295|12290|12282.5|12277.5|0
1604532300000|2020-11-04 23:25:00|12293|12288|12283.1|12278.1|12293.4|12288.4|12282.3|12277.3|0
1604532600000|2020-11-04 23:30:00|12284.7|12279.7|12275|12270|12288.7|12283.7|12269.8|12264.8|0
1604532900000|2020-11-04 23:35:00|12274.6|12269.6|12246.6|12241.6|12274.6|12269.6|12241.7|12236.7|0
1604533200000|2020-11-04 23:40:00|12247.8|12242.8|12248.9|12243.9|12255.7|12250.7|12243.4|12238.4|0
1604533500000|2020-11-04 23:45:00|12248.5|12243.5|12246.4|12241.4|12252.1|12247.1|12243.1|12238.1|0
1604533800000|2020-11-04 23:50:00|12246.9|12241.9|12264.1|12259.1|12268.3|12263.3|12245.7|12240.7|0
1604534100000|2020-11-04 23:55:00|12264.9|12259.9|12261.3|12256.3|12265.3|12260.3|12259.3|12254.3|0
1604534400000|2020-11-05 00:00:00|12262.5|12257.5|12266.4|12261.4|12269.9|12264.9|12251.3|12246.3|0
1604534700000|2020-11-05 00:05:00|12265.6|12260.6|12258.9|12253.9|12267.7|12262.7|12254.9|12249.9|0
1604535000000|2020-11-05 00:10:00|12258.4|12253.4|12261.3|12256.3|12266.5|12261.5|12255.7|12250.7|0
1604535300000|2020-11-05 00:15:00|12262.5|12257.5|12267.2|12263.2|12282.7|12278.7|12262.5|12257.5|96
1604535600000|2020-11-05 00:20:00|12266.2|12262.2|12276.7|12272.7|12281.9|12277.9|12261.7|12257.7|39
1604535900000|2020-11-05 00:25:00|12276.9|12272.9|12300.9|12296.9|12302.2|12298.2|12276.9|12272.9|52
1604536200000|2020-11-05 00:30:00|12301.4|12297.4|12308.4|12304.4|12310.4|12306.4|12298.2|12294.2|34
1604536500000|2020-11-05 00:35:00|12309.2|12305.2|12293.4|12289.4|12314.4|12310.4|12292.7|12288.7|30
1604536800000|2020-11-05 00:40:00|12297.2|12293.2|12303.9|12299.9|12305.7|12301.7|12291.9|12287.9|5
1604537100000|2020-11-05 00:45:00|12303.7|12299.7|12306.9|12302.9|12309.2|12305.2|12297.7|12293.7|2
1604537400000|2020-11-05 00:50:00|12306.7|12302.7|12294.4|12290.4|12306.7|12302.7|12290.2|12286.2|14
1604537700000|2020-11-05 00:55:00|12292.7|12288.7|12296.9|12292.9|12297.4|12293.4|12287.9|12283.9|4
1604538000000|2020-11-05 01:00:00|12296.7|12292.7|12304.7|12300.7|12310.7|12306.7|12293.7|12289.7|30
1604538300000|2020-11-05 01:05:00|12305.2|12301.2|12287.7|12283.7|12305.4|12301.4|12285.7|12281.7|11
1604538600000|2020-11-05 01:10:00|12288.7|12284.7|12288.7|12284.7|12292.4|12288.4|12282.9|12278.9|17
1604538900000|2020-11-05 01:15:00|12288.4|12284.4|12294.7|12290.7|12298.7|12294.7|12285.2|12281.2|17
1604539200000|2020-11-05 01:20:00|12293.7|12289.7|12288.9|12284.9|12309.9|12305.9|12286.7|12282.7|39
1604539500000|2020-11-05 01:25:00|12290.4|12286.4|12297.9|12293.9|12297.9|12293.9|12285.2|12281.2|13
1604539800000|2020-11-05 01:30:00|12297.2|12293.2|12291.9|12287.9|12299.9|12295.9|12282.4|12278.4|17
1604540100000|2020-11-05 01:35:00|12291.7|12287.7|12296.9|12292.9|12306.7|12302.7|12290.2|12286.2|25
1604540400000|2020-11-05 01:40:00|12298.7|12294.7|12303.9|12299.9|12307.2|12303.2|12291.7|12287.7|19
1604540700000|2020-11-05 01:45:00|12304.2|12300.2|12315.2|12311.2|12315.9|12311.9|12304.2|12300.2|45
1604541000000|2020-11-05 01:50:00|12316.2|12312.2|12292.2|12288.2|12317.7|12313.7|12292.2|12288.2|55
1604541300000|2020-11-05 01:55:00|12295.4|12291.4|12300.9|12296.9|12305.7|12301.7|12295.4|12291.4|23
1604541600000|2020-11-05 02:00:00|12301.2|12297.2|12317.7|12313.7|12319.7|12315.7|12300.7|12296.7|96
1604541900000|2020-11-05 02:05:00|12317.4|12313.4|12317.7|12313.7|12318.7|12314.7|12297.7|12293.7|38
1604542200000|2020-11-05 02:10:00|12317.4|12313.4|12289.9|12285.9|12317.4|12313.4|12287.7|12283.7|20
1604542500000|2020-11-05 02:15:00|12290.9|12286.9|12275.9|12271.9|12293.9|12289.9|12273.9|12269.9|42
1604542800000|2020-11-05 02:20:00|12275.7|12271.7|12266.2|12262.2|12282.2|12278.2|12261.2|12257.2|39
1604543100000|2020-11-05 02:25:00|12265.7|12261.7|12261.7|12257.7|12273.2|12269.2|12257.9|12253.9|56
1604543400000|2020-11-05 02:30:00|12261.9|12257.9|12272.4|12268.4|12276.2|12272.2|12257.7|12253.7|14
1604543700000|2020-11-05 02:35:00|12272.9|12268.9|12279.4|12275.4|12282.4|12278.4|12269.7|12265.7|27
1604544000000|2020-11-05 02:40:00|12279.2|12275.2|12278.9|12274.9|12284.2|12280.2|12273.9|12269.9|13
1604544300000|2020-11-05 02:45:00|12278.7|12274.7|12285.4|12281.4|12287.7|12283.7|12277.4|12273.4|10
1604544600000|2020-11-05 02:50:00|12285.7|12281.7|12274.7|12270.7|12287.4|12283.4|12269.2|12265.2|12
1604544900000|2020-11-05 02:55:00|12274.4|12270.4|12271.4|12267.4|12274.9|12270.9|12261.9|12257.9|29
1604545200000|2020-11-05 03:00:00|12270.9|12266.9|12285.4|12281.4|12288.9|12284.9|12270.7|12266.7|21
1604545500000|2020-11-05 03:05:00|12285.7|12281.7|12297.2|12293.2|12299.2|12295.2|12282.2|12278.2|35
1604545800000|2020-11-05 03:10:00|12297.4|12293.4|12298.4|12294.4|12301.2|12297.2|12293.7|12289.7|15
1604546100000|2020-11-05 03:15:00|12299.9|12295.9|12313.9|12309.9|12314.4|12310.4|12292.9|12288.9|34
1604546400000|2020-11-05 03:20:00|12313.7|12309.7|12323.7|12319.7|12326.2|12322.2|12305.2|12301.2|33
1604546700000|2020-11-05 03:25:00|12323.2|12319.2|12327.7|12323.7|12327.7|12323.7|12314.9|12310.9|45
1604547000000|2020-11-05 03:30:00|12327.9|12323.9|12326.4|12322.4|12336.9|12332.9|12321.9|12317.9|36
1604547300000|2020-11-05 03:35:00|12326.7|12322.7|12341.2|12337.2|12345.9|12341.9|12315.7|12311.7|60
1604547600000|2020-11-05 03:40:00|12341.4|12337.4|12342.4|12338.4|12355.4|12351.4|12338.9|12334.9|52
1604547900000|2020-11-05 03:45:00|12342.2|12338.2|12351.2|12347.2|12356.4|12352.4|12335.7|12331.7|27
1604548200000|2020-11-05 03:50:00|12353.2|12349.2|12350.9|12346.9|12364.7|12360.7|12347.7|12343.7|27
1604548500000|2020-11-05 03:55:00|12350.7|12346.7|12343.2|12339.2|12351.9|12347.9|12332.4|12328.4|82
1604548800000|2020-11-05 04:00:00|12342.9|12338.9|12340.7|12336.7|12342.9|12338.9|12331.2|12327.2|107
1604549100000|2020-11-05 04:05:00|12340.9|12336.9|12341.2|12337.2|12345.4|12341.4|12336.4|12332.4|50
1604549400000|2020-11-05 04:10:00|12340.9|12336.9|12351.9|12347.9|12358.4|12354.4|12335.9|12331.9|38
1604549700000|2020-11-05 04:15:00|12352.9|12348.9|12350.2|12346.2|12365.2|12361.2|12350.2|12346.2|41
1604550000000|2020-11-05 04:20:00|12349.9|12345.9|12336.2|12332.2|12355.2|12351.2|12333.2|12329.2|87
1604550300000|2020-11-05 04:25:00|12336.4|12332.4|12323.4|12319.4|12336.7|12332.7|12323.2|12319.2|33
1604550600000|2020-11-05 04:30:00|12319.2|12315.2|12333.7|12329.7|12345.2|12341.2|12317.9|12313.9|46
1604550900000|2020-11-05 04:35:00|12333.2|12329.2|12340.4|12336.4|12345.9|12341.9|12332.7|12328.7|49
1604551200000|2020-11-05 04:40:00|12341.9|12337.9|12340.4|12336.4|12348.2|12344.2|12339.9|12335.9|31
1604551500000|2020-11-05 04:45:00|12340.2|12336.2|12338.4|12334.4|12346.7|12342.7|12334.4|12330.4|68
1604551800000|2020-11-05 04:50:00|12339.4|12335.4|12341.4|12337.4|12348.2|12344.2|12336.9|12332.9|79
1604552100000|2020-11-05 04:55:00|12341.7|12337.7|12342.4|12338.4|12346.4|12342.4|12338.4|12334.4|54
1604552400000|2020-11-05 05:00:00|12340.7|12336.7|12325.9|12321.9|12344.7|12340.7|12322.4|12318.4|17
1604552700000|2020-11-05 05:05:00|12325.7|12321.7|12330.2|12326.2|12334.9|12330.9|12321.9|12317.9|8
1604553000000|2020-11-05 05:10:00|12329.9|12325.9|12339.9|12335.9|12339.9|12335.9|12325.7|12321.7|61
1604553300000|2020-11-05 05:15:00|12340.2|12336.2|12350.4|12346.4|12354.7|12350.7|12336.7|12332.7|77
1604553600000|2020-11-05 05:20:00|12354.9|12350.9|12340.4|12336.4|12354.9|12350.9|12335.9|12331.9|43
1604553900000|2020-11-05 05:25:00|12343.2|12339.2|12344.9|12340.9|12345.9|12341.9|12337.9|12333.9|98
1604554200000|2020-11-05 05:30:00|12344.7|12340.7|12339.7|12335.7|12348.7|12344.7|12334.9|12330.9|28
1604554500000|2020-11-05 05:35:00|12338.9|12334.9|12353.2|12349.2|12356.9|12352.9|12337.9|12333.9|55
1604554800000|2020-11-05 05:40:00|12353.4|12349.4|12363.7|12359.7|12365.4|12361.4|12349.2|12345.2|34
1604555100000|2020-11-05 05:45:00|12363.9|12359.9|12364.2|12360.2|12368.9|12364.9|12359.7|12355.7|40
1604555400000|2020-11-05 05:50:00|12363.4|12359.4|12374.7|12370.7|12376.7|12372.7|12362.4|12358.4|50
1604555700000|2020-11-05 05:55:00|12373.2|12369.2|12392.7|12388.7|12397.2|12393.2|12372.7|12368.7|96
1604556000000|2020-11-05 06:00:00|12392.4|12388.4|12382.9|12378.9|12403.9|12399.9|12377.7|12373.7|79
1604556300000|2020-11-05 06:05:00|12382.7|12378.7|12370.2|12366.2|12386.9|12382.9|12370.2|12366.2|24
1604556600000|2020-11-05 06:10:00|12371.2|12367.2|12368.9|12364.9|12373.4|12369.4|12357.9|12353.9|37
1604556900000|2020-11-05 06:15:00|12368.2|12364.2|12355.2|12351.2|12370.4|12366.4|12352.2|12348.2|37
1604557200000|2020-11-05 06:20:00|12354.2|12350.2|12357.9|12353.9|12362.2|12358.2|12351.7|12347.7|14
1604557500000|2020-11-05 06:25:00|12357.7|12353.7|12341.9|12337.9|12358.9|12354.9|12340.9|12336.9|41
1604557800000|2020-11-05 06:30:00|12339.9|12335.9|12347.9|12343.9|12347.9|12343.9|12329.4|12325.4|85
1604558100000|2020-11-05 06:35:00|12349.7|12345.7|12361.4|12357.4|12362.7|12358.7|12344.9|12340.9|87
1604558400000|2020-11-05 06:40:00|12360.7|12356.7|12385.2|12381.2|12385.2|12381.2|12358.2|12354.2|154
1604558700000|2020-11-05 06:45:00|12385.4|12381.4|12379.7|12375.7|12387.4|12383.4|12377.9|12373.9|87
1604559000000|2020-11-05 06:50:00|12378.7|12374.7|12362.2|12358.2|12378.7|12374.7|12362.2|12358.2|38
1604559300000|2020-11-05 06:55:00|12361.9|12357.9|12353.4|12349.4|12370.7|12366.7|12352.4|12348.4|97
1604559600000|2020-11-05 07:00:00|12352.4|12350.4|12382.4|12380.4|12392.4|12390.4|12336.2|12334.2|414
1604559900000|2020-11-05 07:05:00|12382.2|12380.2|12375.4|12373.4|12388.2|12386.2|12371.4|12369.4|209
1604560200000|2020-11-05 07:10:00|12375.2|12373.2|12396.4|12394.4|12399.2|12397.2|12371.4|12369.4|230
1604560500000|2020-11-05 07:15:00|12394.7|12392.7|12378.9|12376.9|12397.9|12395.9|12376.9|12374.9|265
1604560800000|2020-11-05 07:20:00|12378.4|12376.4|12399.9|12397.9|12402.2|12400.2|12376.2|12374.2|296
1604561100000|2020-11-05 07:25:00|12399.4|12397.4|12429.9|12427.9|12437.7|12435.7|12392.9|12390.9|510
1604561400000|2020-11-05 07:30:00|12430.2|12428.2|12417.9|12415.9|12430.2|12428.2|12400.2|12398.2|377
1604561700000|2020-11-05 07:35:00|12418.7|12416.7|12439.9|12437.9|12443.7|12441.7|12417.4|12415.4|676
1604562000000|2020-11-05 07:40:00|12440.2|12438.2|12446.4|12444.4|12459.9|12457.9|12439.9|12437.9|586
1604562300000|2020-11-05 07:45:00|12446.2|12444.2|12442.9|12440.9|12461.7|12459.7|12430.2|12428.2|685
1604562600000|2020-11-05 07:50:00|12442.7|12440.7|12429.7|12427.7|12443.7|12441.7|12426.4|12424.4|414
1604562900000|2020-11-05 07:55:00|12429.4|12427.4|12435.7|12433.7|12441.2|12439.2|12418.2|12416.2|602
1604563200000|2020-11-05 08:00:00|12435.3|12434.1|12432.3|12431.1|12445.5|12444.3|12395.3|12394.1|2104
1604563500000|2020-11-05 08:05:00|12431.3|12430.1|12467.5|12466.3|12471|12469.8|12417.5|12416.3|1271
1604563800000|2020-11-05 08:10:00|12466.5|12465.3|12453.8|12452.6|12478|12476.8|12446|12444.8|977
1604564100000|2020-11-05 08:15:00|12454.5|12453.3|12457.3|12456.1|12469.8|12468.6|12439|12437.8|824
1604564400000|2020-11-05 08:20:00|12456.3|12455.1|12472.8|12471.6|12484.3|12483.1|12448.5|12447.3|846
1604564700000|2020-11-05 08:25:00|12472.3|12471.1|12445|12443.8|12486|12484.8|12441.5|12440.3|928
1604565000000|2020-11-05 08:30:00|12445.5|12444.3|12448.8|12447.6|12449.3|12448.1|12417.8|12416.6|1020
1604565300000|2020-11-05 08:35:00|12448.5|12447.3|12458|12456.8|12462.3|12461.1|12442.5|12441.3|586
1604565600000|2020-11-05 08:40:00|12457.3|12456.1|12427.3|12426.1|12465.3|12464.1|12427.3|12426.1|789
1604565900000|2020-11-05 08:45:00|12428.3|12427.1|12459.1|12457.9|12461.1|12459.9|12427.1|12425.9|598
1604566200000|2020-11-05 08:50:00|12458.8|12457.6|12453.6|12452.4|12471.1|12469.9|12450.6|12449.4|517
1604566500000|2020-11-05 08:55:00|12453.1|12451.9|12452.1|12450.9|12460.6|12459.4|12425.1|12423.9|849
1604566800000|2020-11-05 09:00:00|12451.3|12450.1|12425.6|12424.4|12455.3|12454.1|12423.1|12421.9|539
1604567100000|2020-11-05 09:05:00|12425.3|12424.1|12422.6|12421.4|12434.8|12433.6|12421.3|12420.1|239
1604567400000|2020-11-05 09:10:00|12423.3|12422.1|12409.1|12407.9|12426.6|12425.4|12403.6|12402.4|646
1604567700000|2020-11-05 09:15:00|12409.3|12408.1|12415.6|12414.4|12436.8|12435.6|12409.1|12407.9|504
1604568000000|2020-11-05 09:20:00|12415.3|12414.1|12426.3|12425.1|12426.6|12425.4|12405.1|12403.9|391
1604568300000|2020-11-05 09:25:00|12426.6|12425.4|12411.1|12409.9|12427.6|12426.4|12405.6|12404.4|288
1604568600000|2020-11-05 09:30:00|12411.3|12410.1|12416.6|12415.4|12419.1|12417.9|12396.6|12395.4|472
1604568900000|2020-11-05 09:35:00|12416.8|12415.6|12432.3|12431.1|12435.6|12434.4|12414.6|12413.4|384
1604569200000|2020-11-05 09:40:00|12432.1|12430.9|12437.8|12436.6|12446.3|12445.1|12431.3|12430.1|414
1604569500000|2020-11-05 09:45:00|12438.1|12436.9|12438.6|12437.4|12448.6|12447.4|12435.1|12433.9|394
1604569800000|2020-11-05 09:50:00|12439.3|12438.1|12458.8|12457.6|12459.8|12458.6|12439.1|12437.9|438
1604570100000|2020-11-05 09:55:00|12456.8|12455.6|12456.3|12455.1|12465.6|12464.4|12449.6|12448.4|320
1604570400000|2020-11-05 10:00:00|12456.6|12455.4|12457.8|12456.6|12459.8|12458.6|12435.1|12433.9|587
1604570700000|2020-11-05 10:05:00|12457.6|12456.4|12471.1|12469.9|12476.3|12475.1|12450.8|12449.6|374
1604571000000|2020-11-05 10:10:00|12470.8|12469.6|12473.1|12471.9|12477.1|12475.9|12463.1|12461.9|386
1604571300000|2020-11-05 10:15:00|12473.3|12472.1|12467.1|12465.9|12478.6|12477.4|12462.1|12460.9|383
1604571600000|2020-11-05 10:20:00|12466.6|12465.4|12475.8|12474.6|12482.1|12480.9|12465.1|12463.9|317
1604571900000|2020-11-05 10:25:00|12476.6|12475.4|12460.3|12459.1|12476.6|12475.4|12452.8|12451.6|421
1604572200000|2020-11-05 10:30:00|12460.6|12459.4|12471.6|12470.4|12472.6|12471.4|12449.8|12448.6|263
1604572500000|2020-11-05 10:35:00|12471.3|12470.1|12477.8|12476.6|12491.8|12490.6|12469.1|12467.9|459
1604572800000|2020-11-05 10:40:00|12476.8|12475.6|12484.1|12482.9|12493.3|12492.1|12475.6|12474.4|525
1604573100000|2020-11-05 10:45:00|12483.8|12482.6|12496.1|12494.9|12500.6|12499.4|12480.1|12478.9|532
1604573400000|2020-11-05 10:50:00|12495.6|12494.4|12483.3|12482.1|12497.8|12496.6|12481.6|12480.4|527
1604573700000|2020-11-05 10:55:00|12483.1|12481.9|12508.6|12507.4|12514.3|12513.1|12481.6|12480.4|599
1604574000000|2020-11-05 11:00:00|12508.3|12507.1|12509.1|12507.9|12518.6|12517.4|12495.6|12494.4|514
1604574300000|2020-11-05 11:05:00|12509.3|12508.1|12495.8|12494.6|12524.6|12523.4|12495.8|12494.6|547
1604574600000|2020-11-05 11:10:00|12496.1|12494.9|12516.3|12515.1|12525.6|12524.4|12495.3|12494.1|580
1604574900000|2020-11-05 11:15:00|12517.1|12515.9|12542.1|12540.9|12544.8|12543.6|12515.1|12513.9|644
1604575200000|2020-11-05 11:20:00|12542.6|12541.4|12540.6|12539.4|12544.3|12543.1|12532.1|12530.9|373
1604575500000|2020-11-05 11:25:00|12540.8|12539.6|12543.6|12542.4|12548.6|12547.4|12528.8|12527.6|474
1604575800000|2020-11-05 11:30:00|12543.3|12542.1|12510.6|12509.4|12551.6|12550.4|12510.6|12509.4|578
1604576100000|2020-11-05 11:35:00|12510.8|12509.6|12511.1|12509.9|12519.1|12517.9|12502.1|12500.9|542
1604576400000|2020-11-05 11:40:00|12510.8|12509.6|12528.3|12527.1|12533.1|12531.9|12507.1|12505.9|364
1604576700000|2020-11-05 11:45:00|12528.6|12527.4|12529.8|12528.6|12539.1|12537.9|12528.1|12526.9|319
1604577000000|2020-11-05 11:50:00|12530.8|12529.6|12526.1|12524.9|12534.3|12533.1|12517.6|12516.4|416
1604577300000|2020-11-05 11:55:00|12526.3|12525.1|12538.3|12537.1|12552.1|12550.9|12525.3|12524.1|502
1604577600000|2020-11-05 12:00:00|12538.1|12536.9|12513.8|12512.6|12540.6|12539.4|12506.8|12505.6|621
1604577900000|2020-11-05 12:05:00|12514.1|12512.9|12507.8|12506.6|12517.1|12515.9|12503.1|12501.9|338
1604578200000|2020-11-05 12:10:00|12507.3|12506.1|12499.8|12498.6|12507.6|12506.4|12493.6|12492.4|410
1604578500000|2020-11-05 12:15:00|12500.1|12498.9|12517.8|12516.6|12523.1|12521.9|12498.3|12497.1|471
1604578800000|2020-11-05 12:20:00|12518.8|12517.6|12509.8|12508.6|12519.1|12517.9|12503.6|12502.4|267
1604579100000|2020-11-05 12:25:00|12509.6|12508.4|12515.8|12514.6|12516.3|12515.1|12501.1|12499.9|293
1604579400000|2020-11-05 12:30:00|12515.6|12514.4|12514.8|12513.6|12519.3|12518.1|12507.3|12506.1|263
1604579700000|2020-11-05 12:35:00|12514.6|12513.4|12520.8|12519.6|12526.3|12525.1|12513.1|12511.9|351
1604580000000|2020-11-05 12:40:00|12521.5|12520.3|12526.8|12525.6|12529.3|12528.1|12515.3|12514.1|283
1604580300000|2020-11-05 12:45:00|12527|12525.8|12519|12517.8|12534|12532.8|12514|12512.8|270
1604580600000|2020-11-05 12:50:00|12518.8|12517.6|12526.8|12525.6|12528.5|12527.3|12502.3|12501.1|344
1604580900000|2020-11-05 12:55:00|12526.5|12525.3|12530.8|12529.6|12536.8|12535.6|12524.5|12523.3|233
1604581200000|2020-11-05 13:00:00|12531|12529.8|12515.5|12514.3|12531|12529.8|12514.3|12513.1|231
1604581500000|2020-11-05 13:05:00|12515.8|12514.6|12504.5|12503.3|12517.5|12516.3|12501|12499.8|302
1604581800000|2020-11-05 13:10:00|12504.3|12503.1|12512.8|12511.6|12513.5|12512.3|12501.8|12500.6|206
1604582100000|2020-11-05 13:15:00|12512.3|12511.1|12497.3|12496.1|12513|12511.8|12495.3|12494.1|348
1604582400000|2020-11-05 13:20:00|12497.8|12496.6|12508.3|12507.1|12509.8|12508.6|12493.5|12492.3|247
1604582700000|2020-11-05 13:25:00|12508.5|12507.3|12502.5|12501.3|12508.8|12507.6|12500.8|12499.6|110
1604583000000|2020-11-05 13:30:00|12502.3|12501.1|12508.8|12507.6|12512.8|12511.6|12499.8|12498.6|199
1604583300000|2020-11-05 13:35:00|12509|12507.8|12504|12502.8|12523.8|12522.6|12502.5|12501.3|221
1604583600000|2020-11-05 13:40:00|12504.5|12503.3|12506|12504.8|12513|12511.8|12500.3|12499.1|332
1604583900000|2020-11-05 13:45:00|12505.8|12504.6|12511.8|12510.6|12516.8|12515.6|12503.8|12502.6|270
1604584200000|2020-11-05 13:50:00|12512|12510.8|12519.3|12518.1|12523.5|12522.3|12510.3|12509.1|237
1604584500000|2020-11-05 13:55:00|12519|12517.8|12507.3|12506.1|12523.8|12522.6|12507|12505.8|216
1604584800000|2020-11-05 14:00:00|12506.8|12505.6|12499.8|12498.6|12516.8|12515.6|12498.3|12497.1|384
1604585100000|2020-11-05 14:05:00|12500|12498.8|12491|12489.8|12501.8|12500.6|12486.3|12485.1|633
1604585400000|2020-11-05 14:10:00|12490.8|12489.6|12481.5|12480.3|12493|12491.8|12481.5|12480.3|268
1604585700000|2020-11-05 14:15:00|12481.3|12480.1|12485.8|12484.6|12491|12489.8|12477.5|12476.3|470
1604586000000|2020-11-05 14:20:00|12485.5|12484.3|12497.5|12496.3|12499|12497.8|12481.5|12480.3|277
1604586300000|2020-11-05 14:25:00|12497.8|12496.6|12512.5|12511.3|12513.8|12512.6|12495.5|12494.3|448
1604586600000|2020-11-05 14:30:00|12512|12510.8|12514.5|12513.3|12516.5|12515.3|12497.5|12496.3|850
1604586900000|2020-11-05 14:35:00|12515.3|12514.1|12524.3|12523.1|12527.3|12526.1|12512|12510.8|860
1604587200000|2020-11-05 14:40:00|12525|12523.8|12536.5|12535.3|12538.3|12537.1|12522.5|12521.3|608
1604587500000|2020-11-05 14:45:00|12536.8|12535.6|12534|12532.8|12552.8|12551.6|12533.8|12532.6|734
1604587800000|2020-11-05 14:50:00|12533.5|12532.3|12555.8|12554.6|12557.3|12556.1|12533.3|12532.1|551
1604588100000|2020-11-05 14:55:00|12556.8|12555.6|12546|12544.8|12559.5|12558.3|12544.3|12543.1|618
1604588400000|2020-11-05 15:00:00|12546.3|12545.1|12545.5|12544.3|12551.5|12550.3|12536.3|12535.1|499
1604588700000|2020-11-05 15:05:00|12544.8|12543.6|12557.8|12556.6|12559.5|12558.3|12542.3|12541.1|639
1604589000000|2020-11-05 15:10:00|12558|12556.8|12566.3|12565.1|12566.3|12565.1|12554.3|12553.1|684
1604589300000|2020-11-05 15:15:00|12565.8|12564.6|12583.3|12582.1|12584.5|12583.3|12565.3|12564.1|676
1604589600000|2020-11-05 15:20:00|12583|12581.8|12578.3|12577.1|12592|12590.8|12577.3|12576.1|797
1604589900000|2020-11-05 15:25:00|12578.5|12577.3|12536.3|12535.1|12579.3|12578.1|12535.5|12534.3|1065
1604590200000|2020-11-05 15:30:00|12536.5|12535.3|12546.7|12545.5|12548.2|12547|12535.5|12534.3|632
1604590500000|2020-11-05 15:35:00|12546|12544.8|12542.2|12541|12556|12554.8|12536.2|12535|793
1604590800000|2020-11-05 15:40:00|12542|12540.8|12559|12557.8|12560.7|12559.5|12538.2|12537|488
1604591100000|2020-11-05 15:45:00|12559.2|12558|12569.2|12568|12576.2|12575|12555|12553.8|604
1604591400000|2020-11-05 15:50:00|12569.7|12568.5|12568.7|12567.5|12577.5|12576.3|12565|12563.8|576
1604591700000|2020-11-05 15:55:00|12568.5|12567.3|12579|12577.8|12585.2|12584|12567.5|12566.3|548
1604592000000|2020-11-05 16:00:00|12578.7|12577.5|12577.7|12576.5|12585.2|12584|12574.2|12573|427
1604592300000|2020-11-05 16:05:00|12577.2|12576|12562|12560.8|12581|12579.8|12560|12558.8|703
1604592600000|2020-11-05 16:10:00|12561.5|12560.3|12562.7|12561.5|12565|12563.8|12543.5|12542.3|705
1604592900000|2020-11-05 16:15:00|12563.2|12562|12572.7|12571.5|12576.7|12575.5|12562.7|12561.5|532
1604593200000|2020-11-05 16:20:00|12572.5|12571.3|12562|12560.8|12573.7|12572.5|12555.7|12554.5|622
1604593500000|2020-11-05 16:25:00|12561.2|12560|12563.7|12562.5|12577.7|12576.5|12561|12559.8|1369
1604593800000|2020-11-05 16:30:00|12564.1|12562.1|12567.9|12565.9|12571.6|12569.6|12549.1|12547.1|1371
1604594100000|2020-11-05 16:35:00|12568.1|12566.1|12546.6|12544.6|12570.1|12568.1|12544.6|12542.6|1084
1604594400000|2020-11-05 16:40:00|12546.9|12544.9|12547.9|12545.9|12555.6|12553.6|12544.6|12542.6|454
1604594700000|2020-11-05 16:45:00|12548.1|12546.1|12564.9|12562.9|12565.6|12563.6|12547.1|12545.1|208
1604595000000|2020-11-05 16:50:00|12564.6|12562.6|12544.6|12542.6|12564.9|12562.9|12542.6|12540.6|406
1604595300000|2020-11-05 16:55:00|12544.9|12542.9|12532.6|12530.6|12548.1|12546.1|12528.6|12526.6|364
1604595600000|2020-11-05 17:00:00|12533.6|12531.6|12541.1|12539.1|12546.6|12544.6|12529.1|12527.1|314
1604595900000|2020-11-05 17:05:00|12540.1|12538.1|12542.9|12540.9|12544.1|12542.1|12524.9|12522.9|361
1604596200000|2020-11-05 17:10:00|12542.6|12540.6|12536.6|12534.6|12546.6|12544.6|12531.9|12529.9|204
1604596500000|2020-11-05 17:15:00|12536.9|12534.9|12512.4|12510.4|12538.9|12536.9|12509.9|12507.9|462
1604596800000|2020-11-05 17:20:00|12512.1|12510.1|12494.9|12492.9|12516.6|12514.6|12490.9|12488.9|424
1604597100000|2020-11-05 17:25:00|12495.1|12493.1|12493.4|12491.4|12501.4|12499.4|12488.4|12486.4|201
1604597400000|2020-11-05 17:30:00|12493.1|12491.1|12495.6|12493.6|12507.9|12505.9|12491.1|12489.1|218
1604597700000|2020-11-05 17:35:00|12496.6|12494.6|12512.4|12510.4|12514.1|12512.1|12494.9|12492.9|158
1604598000000|2020-11-05 17:40:00|12512.1|12510.1|12521.4|12519.4|12522.4|12520.4|12507.1|12505.1|103
1604598300000|2020-11-05 17:45:00|12522.4|12520.4|12532.1|12530.1|12532.1|12530.1|12522.4|12520.4|151
1604598600000|2020-11-05 17:50:00|12532.4|12530.4|12529.9|12527.9|12533.6|12531.6|12528.6|12526.6|179
1604598900000|2020-11-05 17:55:00|12529.4|12527.4|12531.9|12529.9|12535.6|12533.6|12528.6|12526.6|118
1604599200000|2020-11-05 18:00:00|12532.1|12530.1|12541.9|12539.9|12548.4|12546.4|12531.9|12529.9|247
1604599500000|2020-11-05 18:05:00|12542.1|12540.1|12536.1|12534.1|12546.6|12544.6|12536.1|12534.1|140
1604599800000|2020-11-05 18:10:00|12536.4|12534.4|12533.6|12531.6|12542.6|12540.6|12533.6|12531.6|79
1604600100000|2020-11-05 18:15:00|12533.9|12531.9|12527.1|12525.1|12535.1|12533.1|12523.6|12521.6|106
1604600400000|2020-11-05 18:20:00|12526.9|12524.9|12526.9|12524.9|12536.4|12534.4|12525.1|12523.1|82
1604600700000|2020-11-05 18:25:00|12527.1|12525.1|12530.6|12528.6|12534.9|12532.9|12525.1|12523.1|71
1604601000000|2020-11-05 18:30:00|12530.9|12528.9|12533.4|12531.4|12535.6|12533.6|12529.1|12527.1|77
1604601300000|2020-11-05 18:35:00|12533.1|12531.1|12532.9|12530.9|12536.9|12534.9|12529.9|12527.9|43
1604601600000|2020-11-05 18:40:00|12533.4|12531.4|12542.9|12540.9|12543.6|12541.6|12530.1|12528.1|60
1604601900000|2020-11-05 18:45:00|12543.4|12541.4|12535.4|12533.4|12543.4|12541.4|12533.9|12531.9|65
1604602200000|2020-11-05 18:50:00|12535.1|12533.1|12526.6|12524.6|12538.1|12536.1|12523.4|12521.4|113
1604602500000|2020-11-05 18:55:00|12526.9|12524.9|12521.4|12519.4|12536.6|12534.6|12515.6|12513.6|150
1604602800000|2020-11-05 19:00:00|12522.4|12520.4|12544.9|12542.9|12549.4|12547.4|12520.9|12518.9|187
1604603100000|2020-11-05 19:05:00|12543.9|12541.9|12524.6|12522.6|12544.9|12542.9|12523.4|12521.4|141
1604603400000|2020-11-05 19:10:00|12525.1|12523.1|12524.6|12522.6|12531.6|12529.6|12520.9|12518.9|137
1604603700000|2020-11-05 19:15:00|12524.9|12522.9|12528.6|12526.6|12532.6|12530.6|12524.1|12522.1|43
1604604000000|2020-11-05 19:20:00|12527.6|12525.6|12543.6|12541.6|12544.9|12542.9|12522.9|12520.9|92
1604604300000|2020-11-05 19:25:00|12543.9|12541.9|12546.1|12544.1|12548.6|12546.6|12542.4|12540.4|106
1604604600000|2020-11-05 19:30:00|12546.4|12544.4|12543.1|12541.1|12549.9|12547.9|12541.4|12539.4|55
1604604900000|2020-11-05 19:35:00|12542.9|12540.9|12535.6|12533.6|12542.9|12540.9|12529.1|12527.1|77
1604605200000|2020-11-05 19:40:00|12535.9|12533.9|12552.1|12550.1|12554.1|12552.1|12532.9|12530.9|189
1604605500000|2020-11-05 19:45:00|12552.4|12550.4|12536.4|12534.4|12552.9|12550.9|12534.9|12532.9|105
1604605800000|2020-11-05 19:50:00|12536.6|12534.6|12535.1|12533.1|12537.6|12535.6|12521.4|12519.4|176
1604606100000|2020-11-05 19:55:00|12535.4|12533.4|12537.9|12535.9|12541.9|12539.9|12523.9|12521.9|192
1604606400000|2020-11-05 20:00:00|12537.6|12535.6|12532.1|12530.1|12539.1|12537.1|12528.9|12526.9|123
1604606700000|2020-11-05 20:05:00|12532.4|12530.4|12527.6|12525.6|12535.4|12533.4|12521.1|12519.1|132
1604607000000|2020-11-05 20:10:00|12527.9|12525.9|12521.1|12519.1|12533.1|12531.1|12518.1|12516.1|96
1604607300000|2020-11-05 20:15:00|12521.4|12519.4|12516.1|12514.1|12526.9|12524.9|12512.9|12510.9|87
1604607600000|2020-11-05 20:20:00|12516.4|12514.4|12524.6|12522.6|12527.6|12525.6|12516.4|12514.4|57
1604607900000|2020-11-05 20:25:00|12523.6|12521.6|12527.1|12525.1|12527.6|12525.6|12518.6|12516.6|78
1604608200000|2020-11-05 20:30:00|12527.4|12525.4|12505.9|12503.9|12529.4|12527.4|12504.9|12502.9|131
1604608500000|2020-11-05 20:35:00|12506.9|12504.9|12497.9|12495.9|12512.1|12510.1|12496.1|12494.1|208
1604608800000|2020-11-05 20:40:00|12498.1|12496.1|12502.1|12500.1|12509.9|12507.9|12497.9|12495.9|93
1604609100000|2020-11-05 20:45:00|12501.9|12499.9|12508.1|12506.1|12510.4|12508.4|12495.6|12493.6|206
1604609400000|2020-11-05 20:50:00|12505.4|12503.4|12528.9|12526.9|12531.9|12529.9|12505.4|12503.4|171
1604609700000|2020-11-05 20:55:00|12528.6|12526.6|12528.9|12526.9|12537.6|12535.6|12521.9|12519.9|248
1604610000000|2020-11-05 21:00:00|12528.4|12523.4|12532.3|12527.3|12540.4|12535.4|12527.6|12522.6|14
1604610300000|2020-11-05 21:05:00|12533.1|12528.1|12536.8|12531.8|12540|12535|12531.6|12526.6|0
1604610600000|2020-11-05 21:10:00|12536|12531|12558.9|12553.9|12560.4|12555.4|12533.5|12528.5|0
1604610900000|2020-11-05 21:15:00|12559|12554|12552.6|12547.6|12559|12554|12552.3|12547.3|0
1604611200000|2020-11-05 21:20:00|12552.5|12547.5|12546.6|12541.6|12552.5|12547.5|12546.6|12541.6|0
1604611500000|2020-11-05 21:25:00|12546.7|12541.7|12550.7|12545.7|12550.8|12545.8|12544.8|12539.8|0
1604611800000|2020-11-05 21:30:00|12552.3|12547.3|12547.1|12542.1|12555.6|12550.6|12543|12538|0
1604612100000|2020-11-05 21:35:00|12547.9|12542.9|12554.9|12549.9|12555.7|12550.7|12547.1|12542.1|0
1604612400000|2020-11-05 21:40:00|12554.1|12549.1|12554.9|12549.9|12560.3|12555.3|12553.9|12548.9|0
1604612700000|2020-11-05 21:45:00|12557.3|12552.3|12558.8|12553.8|12559.6|12554.6|12550.8|12545.8|0
1604613000000|2020-11-05 21:50:00|12558|12553|12563.1|12558.1|12565.8|12560.8|12557.2|12552.2|0
1604613300000|2020-11-05 21:55:00|12562.3|12557.3|12554.9|12549.9|12564.8|12559.8|12553.6|12548.6|0
1604613600000|2020-11-05 22:00:00|12554.8|12549.8|12551.5|12546.5|12554.8|12549.8|12551.5|12546.5|0
1604613900000|2020-11-05 22:05:00|12551.4|12546.4|12552.4|12547.4|12552.6|12547.6|12551.1|12546.1|0
1604614200000|2020-11-05 22:10:00|12552.1|12547.1|12549.3|12544.3|12553.9|12548.9|12547.5|12542.5|0
1604614500000|2020-11-05 22:15:00|12549.4|12544.4|12549.2|12544.2|12549.6|12544.6|12548.1|12543.1|0
1604614800000|2020-11-05 22:20:00|12549.3|12544.3|12549.5|12544.5|12549.8|12544.8|12549|12544|0
1604615100000|2020-11-05 22:25:00|12549.4|12544.4|12550.6|12545.6|12550.7|12545.7|12549.4|12544.4|0
1604615400000|2020-11-05 22:30:00|12550.7|12545.7|12552.9|12547.9|12553.3|12548.3|12550.7|12545.7|0
1604615700000|2020-11-05 22:35:00|12552.8|12547.8|12551.5|12546.5|12552.9|12547.9|12550.4|12545.4|0
1604616000000|2020-11-05 22:40:00|12551.6|12546.6|12552.3|12547.3|12552.3|12547.3|12551.4|12546.4|0
1604616300000|2020-11-05 22:45:00|12552.2|12547.2|12551.8|12546.8|12552.8|12547.8|12551.4|12546.4|0
1604616600000|2020-11-05 22:50:00|12551.9|12546.9|12549.1|12544.1|12551.9|12546.9|12547.6|12542.6|0
1604616900000|2020-11-05 22:55:00|12549.2|12544.2|12548.7|12543.7|12549.2|12544.2|12545.6|12540.6|0
1604617200000|2020-11-05 23:00:00|12543.2|12538.2|12526|12521|12543.2|12538.2|12523.7|12518.7|0
1604617500000|2020-11-05 23:05:00|12525.6|12520.6|12531.1|12526.1|12531.1|12526.1|12524.4|12519.4|0
1604617800000|2020-11-05 23:10:00|12531.4|12526.4|12525.9|12520.9|12536.4|12531.4|12525|12520|0
1604618100000|2020-11-05 23:15:00|12525.6|12520.6|12533.7|12528.7|12533.7|12528.7|12524.7|12519.7|0
1604618400000|2020-11-05 23:20:00|12529.6|12524.6|12527|12522|12533.7|12528.7|12526.9|12521.9|0
1604618700000|2020-11-05 23:25:00|12527.8|12522.8|12512.8|12507.8|12527.8|12522.8|12511.6|12506.6|0
1604619000000|2020-11-05 23:30:00|12513.2|12508.2|12503.8|12498.8|12514.4|12509.4|12502.9|12497.9|0
1604619300000|2020-11-05 23:35:00|12503.4|12498.4|12506.3|12501.3|12510.2|12505.2|12501.4|12496.4|0
1604619600000|2020-11-05 23:40:00|12506.7|12501.7|12495.8|12490.8|12514|12509|12478.1|12473.1|0
1604619900000|2020-11-05 23:45:00|12495.4|12490.4|12487.5|12482.5|12498|12493|12462.5|12457.5|0
1604620200000|2020-11-05 23:50:00|12487.6|12482.6|12508.6|12503.6|12513.2|12508.2|12487.6|12482.6|0
1604620500000|2020-11-05 23:55:00|12508.2|12503.2|12517.1|12512.1|12523.1|12518.1|12497.2|12492.2|0
1604620800000|2020-11-06 00:00:00|12516.3|12511.3|12509.1|12504.1|12524.8|12519.8|12489.4|12484.4|0
1604621100000|2020-11-06 00:05:00|12507.5|12502.5|12512.3|12507.3|12516.7|12511.7|12502.6|12497.6|0
1604621400000|2020-11-06 00:10:00|12511.9|12506.9|12512.1|12507.1|12517.5|12512.5|12504.7|12499.7|0
1604621700000|2020-11-06 00:15:00|12512.9|12507.9|12483.4|12479.4|12513.7|12508.7|12479.4|12475.4|65
1604622000000|2020-11-06 00:20:00|12483.6|12479.6|12483.6|12479.6|12489.9|12485.9|12478.6|12474.6|19
1604622300000|2020-11-06 00:25:00|12482.9|12478.9|12475.4|12471.4|12483.4|12479.4|12471.6|12467.6|13
1604622600000|2020-11-06 00:30:00|12475.6|12471.6|12472.4|12468.4|12477.4|12473.4|12460.1|12456.1|48
1604622900000|2020-11-06 00:35:00|12470.1|12466.1|12472.9|12468.9|12476.6|12472.6|12469.4|12465.4|35
1604623200000|2020-11-06 00:40:00|12472.6|12468.6|12474.6|12470.6|12474.6|12470.6|12465.6|12461.6|10
1604623500000|2020-11-06 00:45:00|12474.4|12470.4|12486.1|12482.1|12487.1|12483.1|12470.6|12466.6|16
1604623800000|2020-11-06 00:50:00|12486.4|12482.4|12487.9|12483.9|12491.6|12487.6|12479.6|12475.6|19
1604624100000|2020-11-06 00:55:00|12488.6|12484.6|12467.4|12463.4|12488.9|12484.9|12465.6|12461.6|15
1604624400000|2020-11-06 01:00:00|12467.6|12463.6|12458.9|12454.9|12477.9|12473.9|12457.1|12453.1|32
1604624700000|2020-11-06 01:05:00|12459.9|12455.9|12461.4|12457.4|12466.4|12462.4|12454.6|12450.6|25
1604625000000|2020-11-06 01:10:00|12462.9|12458.9|12471.1|12467.1|12472.9|12468.9|12457.1|12453.1|32
1604625300000|2020-11-06 01:15:00|12470.9|12466.9|12465.9|12461.9|12477.9|12473.9|12461.9|12457.9|44
1604625600000|2020-11-06 01:20:00|12465.6|12461.6|12472.9|12468.9|12477.1|12473.1|12464.9|12460.9|34
1604625900000|2020-11-06 01:25:00|12473.4|12469.4|12489.9|12485.9|12491.1|12487.1|12471.1|12467.1|65
1604626200000|2020-11-06 01:30:00|12490.1|12486.1|12475.1|12471.1|12494.4|12490.4|12470.1|12466.1|33
1604626500000|2020-11-06 01:35:00|12473.6|12469.6|12476.1|12472.1|12486.1|12482.1|12465.9|12461.9|14
1604626800000|2020-11-06 01:40:00|12476.6|12472.6|12487.4|12483.4|12491.9|12487.9|12472.1|12468.1|29
1604627100000|2020-11-06 01:45:00|12488.1|12484.1|12487.4|12483.4|12492.9|12488.9|12479.6|12475.6|24
1604627400000|2020-11-06 01:50:00|12485.9|12481.9|12506.6|12502.6|12507.6|12503.6|12483.4|12479.4|47
1604627700000|2020-11-06 01:55:00|12507.1|12503.1|12509.6|12505.6|12516.9|12512.9|12506.1|12502.1|34
1604628000000|2020-11-06 02:00:00|12510.1|12506.1|12498.1|12494.1|12515.1|12511.1|12494.1|12490.1|51
1604628300000|2020-11-06 02:05:00|12499.1|12495.1|12498.1|12494.1|12504.1|12500.1|12496.1|12492.1|20
1604628600000|2020-11-06 02:10:00|12498.4|12494.4|12493.4|12489.4|12502.4|12498.4|12484.4|12480.4|31
1604628900000|2020-11-06 02:15:00|12493.6|12489.6|12500.6|12496.6|12506.1|12502.1|12490.1|12486.1|10
1604629200000|2020-11-06 02:20:00|12499.1|12495.1|12499.1|12495.1|12502.4|12498.4|12494.4|12490.4|6
1604629500000|2020-11-06 02:25:00|12499.4|12495.4|12508.4|12504.4|12514.9|12510.9|12499.4|12495.4|18
1604629800000|2020-11-06 02:30:00|12508.1|12504.1|12499.4|12495.4|12508.1|12504.1|12493.6|12489.6|20
1604630100000|2020-11-06 02:35:00|12499.1|12495.1|12493.6|12489.6|12504.4|12500.4|12493.6|12489.6|15
1604630400000|2020-11-06 02:40:00|12493.9|12489.9|12489.9|12485.9|12497.6|12493.6|12489.1|12485.1|9
1604630700000|2020-11-06 02:45:00|12490.4|12486.4|12486.9|12482.9|12490.6|12486.6|12479.1|12475.1|15
1604631000000|2020-11-06 02:50:00|12487.1|12483.1|12497.4|12493.4|12500.1|12496.1|12487.1|12483.1|11
1604631300000|2020-11-06 02:55:00|12497.9|12493.9|12498.6|12494.6|12502.1|12498.1|12497.9|12493.9|1
1604631600000|2020-11-06 03:00:00|12499.1|12495.1|12496.1|12492.1|12499.9|12495.9|12495.4|12491.4|1
1604631900000|2020-11-06 03:05:00|12495.6|12491.6|12494.6|12490.6|12499.1|12495.1|12491.6|12487.6|10
1604632200000|2020-11-06 03:10:00|12495.6|12491.6|12480.6|12476.6|12496.6|12492.6|12480.1|12476.1|3
1604632500000|2020-11-06 03:15:00|12481.1|12477.1|12481.6|12477.6|12487.1|12483.1|12479.6|12475.6|12
1604632800000|2020-11-06 03:20:00|12481.9|12477.9|12481.4|12477.4|12483.4|12479.4|12478.9|12474.9|11
1604633100000|2020-11-06 03:25:00|12480.4|12476.4|12477.9|12473.9|12480.4|12476.4|12471.4|12467.4|8
1604633400000|2020-11-06 03:30:00|12477.6|12473.6|12473.1|12469.1|12480.4|12476.4|12466.6|12462.6|14
1604633700000|2020-11-06 03:35:00|12473.9|12469.9|12481.1|12477.1|12484.6|12480.6|12473.9|12469.9|10
1604634000000|2020-11-06 03:40:00|12480.9|12476.9|12487.6|12483.6|12490.1|12486.1|12477.9|12473.9|14
1604634300000|2020-11-06 03:45:00|12487.4|12483.4|12484.6|12480.6|12492.9|12488.9|12482.4|12478.4|7
1604634600000|2020-11-06 03:50:00|12484.9|12480.9|12474.4|12470.4|12488.1|12484.1|12472.1|12468.1|14
1604634900000|2020-11-06 03:55:00|12473.9|12469.9|12460.4|12456.4|12474.4|12470.4|12456.9|12452.9|28
1604635200000|2020-11-06 04:00:00|12460.1|12456.1|12455.4|12451.4|12476.1|12472.1|12451.9|12447.9|111
1604635500000|2020-11-06 04:05:00|12454.6|12450.6|12454.6|12450.6|12463.6|12459.6|12449.1|12445.1|47
1604635800000|2020-11-06 04:10:00|12455.1|12451.1|12459.6|12455.6|12459.6|12455.6|12450.9|12446.9|21
1604636100000|2020-11-06 04:15:00|12459.4|12455.4|12465.4|12461.4|12469.6|12465.6|12456.1|12452.1|41
1604636400000|2020-11-06 04:20:00|12465.6|12461.6|12467.4|12463.4|12469.9|12465.9|12460.6|12456.6|66
1604636700000|2020-11-06 04:25:00|12468.1|12464.1|12465.9|12461.9|12470.6|12466.6|12458.9|12454.9|71
1604637000000|2020-11-06 04:30:00|12464.1|12460.1|12471.1|12467.1|12471.1|12467.1|12458.9|12454.9|117
1604637300000|2020-11-06 04:35:00|12471.4|12467.4|12464.6|12460.6|12471.6|12467.6|12460.1|12456.1|77
1604637600000|2020-11-06 04:40:00|12464.9|12460.9|12458.9|12454.9|12466.1|12462.1|12450.9|12446.9|28
1604637900000|2020-11-06 04:45:00|12458.6|12454.6|12450.1|12446.1|12459.1|12455.1|12450.1|12446.1|39
1604638200000|2020-11-06 04:50:00|12449.9|12445.9|12456.1|12452.1|12460.1|12456.1|12446.9|12442.9|46
1604638500000|2020-11-06 04:55:00|12456.4|12452.4|12450.9|12446.9|12459.4|12455.4|12447.6|12443.6|41
1604638800000|2020-11-06 05:00:00|12451.1|12447.1|12456.6|12452.6|12457.6|12453.6|12448.4|12444.4|36
1604639100000|2020-11-06 05:05:00|12456.9|12452.9|12470.9|12466.9|12471.1|12467.1|12453.4|12449.4|27
1604639400000|2020-11-06 05:10:00|12471.1|12467.1|12462.4|12458.4|12474.6|12470.6|12461.6|12457.6|30
1604639700000|2020-11-06 05:15:00|12463.4|12459.4|12460.6|12456.6|12471.1|12467.1|12459.4|12455.4|49
1604640000000|2020-11-06 05:20:00|12460.9|12456.9|12456.4|12452.4|12469.4|12465.4|12454.1|12450.1|49
1604640300000|2020-11-06 05:25:00|12456.1|12452.1|12467.4|12463.4|12471.4|12467.4|12454.1|12450.1|66
1604640600000|2020-11-06 05:30:00|12467.6|12463.6|12454.6|12450.6|12471.4|12467.4|12453.9|12449.9|39
1604640900000|2020-11-06 05:35:00|12454.4|12450.4|12449.4|12445.4|12458.6|12454.6|12447.1|12443.1|70
1604641200000|2020-11-06 05:40:00|12449.1|12445.1|12457.1|12453.1|12457.1|12453.1|12444.6|12440.6|30
1604641500000|2020-11-06 05:45:00|12456.1|12452.1|12446.4|12442.4|12456.1|12452.1|12444.1|12440.1|21
1604641800000|2020-11-06 05:50:00|12446.6|12442.6|12463.6|12459.6|12466.6|12462.6|12446.6|12442.6|67
1604642100000|2020-11-06 05:55:00|12462.9|12458.9|12470.1|12466.1|12477.4|12473.4|12462.1|12458.1|45
1604642400000|2020-11-06 06:00:00|12469.9|12465.9|12484.4|12480.4|12489.9|12485.9|12469.1|12465.1|121
1604642700000|2020-11-06 06:05:00|12484.1|12480.1|12480.9|12476.9|12487.6|12483.6|12478.9|12474.9|11
1604643000000|2020-11-06 06:10:00|12480.1|12476.1|12490.4|12486.4|12491.1|12487.1|12480.1|12476.1|27
1604643300000|2020-11-06 06:15:00|12490.6|12486.6|12491.4|12487.4|12503.1|12499.1|12490.4|12486.4|35
1604643600000|2020-11-06 06:20:00|12491.6|12487.6|12478.9|12474.9|12494.9|12490.9|12472.6|12468.6|50
1604643900000|2020-11-06 06:25:00|12479.9|12475.9|12477.9|12473.9|12487.6|12483.6|12473.1|12469.1|34
1604644200000|2020-11-06 06:30:00|12477.6|12473.6|12493.1|12489.1|12493.9|12489.9|12476.4|12472.4|18
1604644500000|2020-11-06 06:35:00|12494.1|12490.1|12484.9|12480.9|12495.4|12491.4|12483.9|12479.9|79
1604644800000|2020-11-06 06:40:00|12485.6|12481.6|12503.4|12499.4|12506.4|12502.4|12485.6|12481.6|77
1604645100000|2020-11-06 06:45:00|12503.6|12499.6|12485.1|12481.1|12504.9|12500.9|12481.6|12477.6|90
1604645400000|2020-11-06 06:50:00|12485.6|12481.6|12486.6|12482.6|12493.4|12489.4|12484.6|12480.6|38
1604645700000|2020-11-06 06:55:00|12486.4|12482.4|12480.4|12476.4|12505.9|12501.9|12478.6|12474.6|63
1604646000000|2020-11-06 07:00:00|12479.4|12477.4|12505.1|12503.1|12506.6|12504.6|12475.4|12473.4|290
1604646300000|2020-11-06 07:05:00|12505.4|12503.4|12492.1|12490.1|12511.6|12509.6|12484.4|12482.4|210
1604646600000|2020-11-06 07:10:00|12491.9|12489.9|12484.6|12482.6|12505.9|12503.9|12480.9|12478.9|136
1604646900000|2020-11-06 07:15:00|12484.4|12482.4|12491.4|12489.4|12491.9|12489.9|12480.9|12478.9|71
1604647200000|2020-11-06 07:20:00|12491.6|12489.6|12506.9|12504.9|12509.6|12507.6|12491.4|12489.4|180
1604647500000|2020-11-06 07:25:00|12507.1|12505.1|12516.6|12514.6|12521.6|12519.6|12501.9|12499.9|152
1604647800000|2020-11-06 07:30:00|12517.1|12515.1|12503.6|12501.6|12519.1|12517.1|12503.6|12501.6|113
1604648100000|2020-11-06 07:35:00|12502.6|12500.6|12518.6|12516.6|12518.9|12516.9|12502.4|12500.4|93
1604648400000|2020-11-06 07:40:00|12519.6|12517.6|12506.6|12504.6|12520.4|12518.4|12505.9|12503.9|117
1604648700000|2020-11-06 07:45:00|12507.9|12505.9|12497.9|12495.9|12510.6|12508.6|12495.9|12493.9|111
1604649000000|2020-11-06 07:50:00|12497.4|12495.4|12503.6|12501.6|12508.9|12506.9|12491.4|12489.4|112
1604649300000|2020-11-06 07:55:00|12504.4|12502.4|12529.1|12527.1|12529.1|12527.1|12504.4|12502.4|334
1604649600000|2020-11-06 08:00:00|12528.7|12527.5|12550.2|12549|12552.5|12551.3|12516.7|12515.5|1261
1604649900000|2020-11-06 08:05:00|12551|12549.8|12582|12580.8|12587.7|12586.5|12544.2|12543|1121
1604650200000|2020-11-06 08:10:00|12581.7|12580.5|12574.2|12573|12595.7|12594.5|12568.5|12567.3|952
1604650500000|2020-11-06 08:15:00|12574|12572.8|12558.7|12557.5|12574.7|12573.5|12553.7|12552.5|783
1604650800000|2020-11-06 08:20:00|12559.2|12558|12542.7|12541.5|12563.7|12562.5|12537.5|12536.3|709
1604651100000|2020-11-06 08:25:00|12542.5|12541.3|12554.2|12553|12565.7|12564.5|12540.5|12539.3|538
1604651400000|2020-11-06 08:30:00|12554|12552.8|12532.5|12531.3|12558.7|12557.5|12529.7|12528.5|633
1604651700000|2020-11-06 08:35:00|12533|12531.8|12524.5|12523.3|12535.5|12534.3|12511|12509.8|885
1604652000000|2020-11-06 08:40:00|12525.4|12524.2|12516.9|12515.7|12525.6|12524.4|12506.4|12505.2|533
1604652300000|2020-11-06 08:45:00|12518.4|12517.2|12513.9|12512.7|12525.9|12524.7|12501.1|12499.9|553
1604652600000|2020-11-06 08:50:00|12514.1|12512.9|12512.6|12511.4|12523.9|12522.7|12507.9|12506.7|491
1604652900000|2020-11-06 08:55:00|12512.9|12511.7|12482.9|12481.7|12513.1|12511.9|12473.4|12472.2|1002
1604653200000|2020-11-06 09:00:00|12482.6|12481.4|12473.4|12472.2|12492.1|12490.9|12465.9|12464.7|738
1604653500000|2020-11-06 09:05:00|12473.6|12472.4|12444.1|12442.9|12477.6|12476.4|12439.1|12437.9|1062
1604653800000|2020-11-06 09:10:00|12444.4|12443.2|12435.9|12434.7|12445.9|12444.7|12423.6|12422.4|1282
1604654100000|2020-11-06 09:15:00|12435.1|12433.9|12439.4|12438.2|12444.4|12443.2|12425.1|12423.9|905
1604654400000|2020-11-06 09:20:00|12439.6|12438.4|12452.1|12450.9|12454.1|12452.9|12437.1|12435.9|612
1604654700000|2020-11-06 09:25:00|12452.4|12451.2|12442.1|12440.9|12459.4|12458.2|12436.9|12435.7|740
1604655000000|2020-11-06 09:30:00|12441.6|12440.4|12451.6|12450.4|12457.9|12456.7|12437.6|12436.4|524
1604655300000|2020-11-06 09:35:00|12451.4|12450.2|12425.1|12423.9|12452.4|12451.2|12419.1|12417.9|808
1604655600000|2020-11-06 09:40:00|12425.4|12424.2|12423.4|12422.2|12428.1|12426.9|12414.9|12413.7|720
1604655900000|2020-11-06 09:45:00|12423.6|12422.4|12418.6|12417.4|12429.1|12427.9|12404.6|12403.4|768
1604656200000|2020-11-06 09:50:00|12418.4|12417.2|12406.1|12404.9|12430.4|12429.2|12399.1|12397.9|746
1604656500000|2020-11-06 09:55:00|12406.4|12405.2|12383.4|12382.2|12406.4|12405.2|12380.1|12378.9|1040
1604656800000|2020-11-06 10:00:00|12383.1|12381.9|12385.4|12384.2|12393.6|12392.4|12371.9|12370.7|920
1604657100000|2020-11-06 10:05:00|12385.1|12383.9|12404.4|12403.2|12412.4|12411.2|12380.1|12378.9|775
1604657400000|2020-11-06 10:10:00|12404.6|12403.4|12420.9|12419.7|12420.9|12419.7|12397.4|12396.2|505
1604657700000|2020-11-06 10:15:00|12420.6|12419.4|12426.6|12425.4|12433.6|12432.4|12417.4|12416.2|599
1604658000000|2020-11-06 10:20:00|12426.9|12425.7|12439.6|12438.4|12440.9|12439.7|12419.4|12418.2|469
1604658300000|2020-11-06 10:25:00|12439.9|12438.7|12455.4|12454.2|12459.9|12458.7|12437.1|12435.9|618
1604658600000|2020-11-06 10:30:00|12454.4|12453.2|12460.4|12459.2|12467.4|12466.2|12452.6|12451.4|604
1604658900000|2020-11-06 10:35:00|12460.1|12458.9|12466.9|12465.7|12468.9|12467.7|12452.6|12451.4|433
1604659200000|2020-11-06 10:40:00|12466.6|12465.4|12468.9|12467.7|12474.6|12473.4|12459.9|12458.7|561
1604659500000|2020-11-06 10:45:00|12468.1|12466.9|12463.6|12462.4|12475.1|12473.9|12459.1|12457.9|442
1604659800000|2020-11-06 10:50:00|12463.9|12462.7|12467.4|12466.2|12475.1|12473.9|12461.4|12460.2|384
1604660100000|2020-11-06 10:55:00|12467.1|12465.9|12454.9|12453.7|12469.6|12468.4|12448.4|12447.2|682
1604660400000|2020-11-06 11:00:00|12455.1|12453.9|12472.1|12470.9|12473.1|12471.9|12448.4|12447.2|418
1604660700000|2020-11-06 11:05:00|12471.6|12470.4|12486.6|12485.4|12486.6|12485.4|12470.1|12468.9|462
1604661000000|2020-11-06 11:10:00|12486.1|12484.9|12466.9|12465.7|12486.9|12485.7|12466.9|12465.7|280
1604661300000|2020-11-06 11:15:00|12466.6|12465.4|12464.4|12463.2|12479.9|12478.7|12460.9|12459.7|300
1604661600000|2020-11-06 11:20:00|12464.1|12462.9|12467.4|12466.2|12471.6|12470.4|12461.4|12460.2|203
1604661900000|2020-11-06 11:25:00|12467.6|12466.4|12458.4|12457.2|12468.6|12467.4|12455.9|12454.7|273
1604662200000|2020-11-06 11:30:00|12458.1|12456.9|12457.9|12456.7|12460.4|12459.2|12443.9|12442.7|482
1604662500000|2020-11-06 11:35:00|12457.6|12456.4|12449.1|12447.9|12458.9|12457.7|12443.6|12442.4|183
1604662800000|2020-11-06 11:40:00|12448.9|12447.7|12457.6|12456.4|12458.1|12456.9|12444.9|12443.7|149
1604663100000|2020-11-06 11:45:00|12457.4|12456.2|12434.6|12433.4|12467.9|12466.7|12433.9|12432.7|548
1604663400000|2020-11-06 11:50:00|12434.4|12433.2|12446.4|12445.2|12450.1|12448.9|12431.4|12430.2|318
1604663700000|2020-11-06 11:55:00|12446.6|12445.4|12449.9|12448.7|12451.9|12450.7|12445.6|12444.4|121
1604664000000|2020-11-06 12:00:00|12449.1|12447.9|12452.4|12451.2|12456.4|12455.2|12447.9|12446.7|361
1604664300000|2020-11-06 12:05:00|12452.1|12450.9|12460.9|12459.7|12465.1|12463.9|12448.6|12447.4|222
1604664600000|2020-11-06 12:10:00|12460.6|12459.4|12445.6|12444.4|12462.9|12461.7|12441.9|12440.7|284
1604664900000|2020-11-06 12:15:00|12446.1|12444.9|12452.9|12451.7|12453.4|12452.2|12442.9|12441.7|164
1604665200000|2020-11-06 12:20:00|12453.1|12451.9|12433.4|12432.2|12455.9|12454.7|12431.1|12429.9|252
1604665500000|2020-11-06 12:25:00|12433.1|12431.9|12427.9|12426.7|12439.9|12438.7|12423.1|12421.9|332
1604665800000|2020-11-06 12:30:00|12428.1|12426.9|12421.6|12420.4|12429.9|12428.7|12417.6|12416.4|376
1604666100000|2020-11-06 12:35:00|12421.9|12420.7|12417.9|12416.7|12434.6|12433.4|12417.1|12415.9|340
1604666400000|2020-11-06 12:40:00|12417.4|12416.2|12418.9|12417.7|12426.9|12425.7|12407.9|12406.7|544
1604666700000|2020-11-06 12:45:00|12418.6|12417.4|12422.9|12421.7|12425.6|12424.4|12410.9|12409.7|345
1604667000000|2020-11-06 12:50:00|12422.6|12421.4|12419.9|12418.7|12430.9|12429.7|12417.4|12416.2|225
1604667300000|2020-11-06 12:55:00|12419.4|12418.2|12415.6|12414.4|12430.4|12429.2|12415.1|12413.9|192
1604667600000|2020-11-06 13:00:00|12417.1|12415.9|12414.9|12413.7|12418.9|12417.7|12406.6|12405.4|546
1604667900000|2020-11-06 13:05:00|12415.1|12413.9|12411.9|12410.7|12417.4|12416.2|12403.4|12402.2|358
1604668200000|2020-11-06 13:10:00|12412.1|12410.9|12420.1|12418.9|12425.6|12424.4|12409.4|12408.2|254
1604668500000|2020-11-06 13:15:00|12420.4|12419.2|12445.4|12444.2|12450.6|12449.4|12420.4|12419.2|379
1604668800000|2020-11-06 13:20:00|12445.1|12443.9|12448.4|12447.2|12450.4|12449.2|12439.1|12437.9|182
1604669100000|2020-11-06 13:25:00|12448.6|12447.4|12436|12434.8|12448.6|12447.4|12435.5|12434.3|201
1604669400000|2020-11-06 13:30:00|12436.7|12435.5|12484.2|12483|12485.2|12484|12436.5|12435.3|1065
1604669700000|2020-11-06 13:35:00|12484.5|12483.3|12484|12482.8|12498.7|12497.5|12476.7|12475.5|641
1604670000000|2020-11-06 13:40:00|12483.5|12482.3|12488|12486.8|12498.2|12497|12477.5|12476.3|483
1604670300000|2020-11-06 13:45:00|12488.2|12487|12499|12497.8|12504|12502.8|12485.7|12484.5|509
1604670600000|2020-11-06 13:50:00|12499.2|12498|12500.5|12499.3|12513.2|12512|12498|12496.8|663
1604670900000|2020-11-06 13:55:00|12500.7|12499.5|12508.2|12507|12512.7|12511.5|12497.5|12496.3|266
1604671200000|2020-11-06 14:00:00|12509.5|12508.3|12502.5|12501.3|12521.7|12520.5|12498.7|12497.5|661
1604671500000|2020-11-06 14:05:00|12502.7|12501.5|12515.7|12514.5|12517|12515.8|12498|12496.8|277
1604671800000|2020-11-06 14:10:00|12515.2|12514|12537.5|12536.3|12539.2|12538|12507.5|12506.3|566
1604672100000|2020-11-06 14:15:00|12537.2|12536|12560.5|12559.3|12574|12572.8|12529.7|12528.5|1866
1604672400000|2020-11-06 14:20:00|12560.2|12559|12547.5|12546.3|12562.7|12561.5|12533.7|12532.5|945
1604672700000|2020-11-06 14:25:00|12547.2|12546|12529.5|12528.3|12549.5|12548.3|12526.5|12525.3|824
1604673000000|2020-11-06 14:30:00|12528.7|12527.5|12500.7|12499.5|12536|12534.8|12490|12488.8|1067
1604673300000|2020-11-06 14:35:00|12500|12498.8|12485|12483.8|12507|12505.8|12483.2|12482|733
1604673600000|2020-11-06 14:40:00|12483.7|12482.5|12496.7|12495.5|12508|12506.8|12477.5|12476.3|605
1604673900000|2020-11-06 14:45:00|12495.7|12494.5|12509|12507.8|12520.2|12519|12492.2|12491|589
1604674200000|2020-11-06 14:50:00|12511|12509.8|12511.7|12510.5|12514.5|12513.3|12497.5|12496.3|429
1604674500000|2020-11-06 14:55:00|12512.7|12511.5|12512.5|12511.3|12516.5|12515.3|12487.2|12486|665
1604674800000|2020-11-06 15:00:00|12515|12513.8|12508|12506.8|12524.7|12523.5|12508|12506.8|605
1604675100000|2020-11-06 15:05:00|12507.7|12506.5|12528.5|12527.3|12534.7|12533.5|12505|12503.8|634
1604675400000|2020-11-06 15:10:00|12527.6|12526.4|12541.1|12539.9|12548.8|12547.6|12526.1|12524.9|768
1604675700000|2020-11-06 15:15:00|12540.8|12539.6|12542.1|12540.9|12549.6|12548.4|12538.1|12536.9|419
1604676000000|2020-11-06 15:20:00|12541.8|12540.6|12542.1|12540.9|12543.6|12542.4|12527.8|12526.6|380
1604676300000|2020-11-06 15:25:00|12541.8|12540.6|12531.6|12530.4|12547.6|12546.4|12531.6|12530.4|284
1604676600000|2020-11-06 15:30:00|12530.6|12529.4|12512.1|12510.9|12537.3|12536.1|12508.3|12507.1|429
1604676900000|2020-11-06 15:35:00|12512.3|12511.1|12508.8|12507.6|12521.3|12520.1|12507.6|12506.4|460
1604677200000|2020-11-06 15:40:00|12509.1|12507.9|12513.6|12512.4|12520.6|12519.4|12505.1|12503.9|483
1604677500000|2020-11-06 15:45:00|12513.3|12512.1|12506.8|12505.6|12517.8|12516.6|12500.6|12499.4|305
1604677800000|2020-11-06 15:50:00|12507.1|12505.9|12510.8|12509.6|12516.1|12514.9|12497.6|12496.4|420
1604678100000|2020-11-06 15:55:00|12509.6|12508.4|12472.1|12470.9|12513.6|12512.4|12461.1|12459.9|728
1604678400000|2020-11-06 16:00:00|12472.8|12471.6|12494.6|12493.4|12502.8|12501.6|12465.6|12464.4|980
1604678700000|2020-11-06 16:05:00|12494.8|12493.6|12508.8|12507.6|12510.6|12509.4|12490.8|12489.6|387
1604679000000|2020-11-06 16:10:00|12508.6|12507.4|12491.1|12489.9|12511.8|12510.6|12486.8|12485.6|514
1604679300000|2020-11-06 16:15:00|12490.8|12489.6|12487.6|12486.4|12500.3|12499.1|12476.6|12475.4|489
1604679600000|2020-11-06 16:20:00|12487.8|12486.6|12473.8|12472.6|12489.6|12488.4|12462.3|12461.1|561
1604679900000|2020-11-06 16:25:00|12474.8|12473.6|12484.1|12482.9|12489.1|12487.9|12467.8|12466.6|861
1604680200000|2020-11-06 16:30:00|12484.3|12483.1|12484.7|12482.7|12492.2|12490.2|12477.2|12475.2|1293
1604680500000|2020-11-06 16:35:00|12485.7|12483.7|12501.7|12499.7|12503.7|12501.7|12485.2|12483.2|728
1604680800000|2020-11-06 16:40:00|12501.5|12499.5|12496|12494|12503|12501|12490.2|12488.2|415
1604681100000|2020-11-06 16:45:00|12496.2|12494.2|12501.2|12499.2|12506.2|12504.2|12491.2|12489.2|484
1604681400000|2020-11-06 16:50:00|12500.7|12498.7|12505.7|12503.7|12516|12514|12499.7|12497.7|443
1604681700000|2020-11-06 16:55:00|12505.5|12503.5|12504.2|12502.2|12506.7|12504.7|12489.7|12487.7|340
1604682000000|2020-11-06 17:00:00|12504.5|12502.5|12502.2|12500.2|12513.5|12511.5|12501.2|12499.2|263
1604682300000|2020-11-06 17:05:00|12502|12500|12505.5|12503.5|12507|12505|12501|12499|157
1604682600000|2020-11-06 17:10:00|12505.2|12503.2|12494.2|12492.2|12509.5|12507.5|12489.7|12487.7|196
1604682900000|2020-11-06 17:15:00|12494.5|12492.5|12494|12492|12495.7|12493.7|12480|12478|256
1604683200000|2020-11-06 17:20:00|12493.7|12491.7|12493|12491|12503.5|12501.5|12491.5|12489.5|168
1604683500000|2020-11-06 17:25:00|12493.2|12491.2|12490.2|12488.2|12499.2|12497.2|12485.2|12483.2|152
1604683800000|2020-11-06 17:30:00|12491.2|12489.2|12492.2|12490.2|12497.5|12495.5|12490|12488|146
1604684100000|2020-11-06 17:35:00|12492|12490|12489.7|12487.7|12494|12492|12481|12479|132
1604684400000|2020-11-06 17:40:00|12489.5|12487.5|12500.5|12498.5|12501.5|12499.5|12487|12485|73
1604684700000|2020-11-06 17:45:00|12500|12498|12498.2|12496.2|12500.2|12498.2|12492|12490|88
1604685000000|2020-11-06 17:50:00|12497.5|12495.5|12500|12498|12502|12500|12496|12494|75
1604685300000|2020-11-06 17:55:00|12499.7|12497.7|12496|12494|12503.2|12501.2|12493|12491|76
1604685600000|2020-11-06 18:00:00|12496.2|12494.2|12503|12501|12503.2|12501.2|12494.2|12492.2|54
1604685900000|2020-11-06 18:05:00|12503.2|12501.2|12501.5|12499.5|12504.5|12502.5|12497|12495|67
1604686200000|2020-11-06 18:10:00|12501.7|12499.7|12509.2|12507.2|12515|12513|12501.7|12499.7|122
1604686500000|2020-11-06 18:15:00|12510.2|12508.2|12509.2|12507.2|12511|12509|12505.5|12503.5|51
1604686800000|2020-11-06 18:20:00|12509|12507|12506.5|12504.5|12509|12507|12502|12500|69
1604687100000|2020-11-06 18:25:00|12507.5|12505.5|12510.7|12508.7|12516|12514|12506.5|12504.5|88
1604687400000|2020-11-06 18:30:00|12510.5|12508.5|12505|12503|12510.7|12508.7|12504|12502|60
1604687700000|2020-11-06 18:35:00|12505.2|12503.2|12506.2|12504.2|12513|12511|12503|12501|38
1604688000000|2020-11-06 18:40:00|12506|12504|12501.2|12499.2|12508.2|12506.2|12501|12499|59
1604688300000|2020-11-06 18:45:00|12501.5|12499.5|12507|12505|12510.2|12508.2|12501.5|12499.5|78
1604688600000|2020-11-06 18:50:00|12507.2|12505.2|12508.2|12506.2|12509.5|12507.5|12501.5|12499.5|76
1604688900000|2020-11-06 18:55:00|12507.7|12505.7|12504.5|12502.5|12507.7|12505.7|12502.5|12500.5|34
1604689200000|2020-11-06 19:00:00|12505|12503|12503.7|12501.7|12511|12509|12499.5|12497.5|61
1604689500000|2020-11-06 19:05:00|12504.7|12502.7|12511|12509|12511.7|12509.7|12503|12501|31
1604689800000|2020-11-06 19:10:00|12510.7|12508.7|12510|12508|12511.5|12509.5|12505.5|12503.5|29
1604690100000|2020-11-06 19:15:00|12510.2|12508.2|12510.7|12508.7|12515.7|12513.7|12507.7|12505.7|68
1604690400000|2020-11-06 19:20:00|12510.5|12508.5|12511.7|12509.7|12513.7|12511.7|12506|12504|49
1604690700000|2020-11-06 19:25:00|12511.5|12509.5|12507.7|12505.7|12512.7|12510.7|12503.7|12501.7|72
1604691000000|2020-11-06 19:30:00|12508|12506|12511|12509|12514|12512|12506.5|12504.5|46
1604691300000|2020-11-06 19:35:00|12512|12510|12501.2|12499.2|12512|12510|12501.2|12499.2|72
1604691600000|2020-11-06 19:40:00|12501|12499|12492.7|12490.7|12507|12505|12492.7|12490.7|115
1604691900000|2020-11-06 19:45:00|12493|12491|12493.5|12491.5|12495.2|12493.2|12488.7|12486.7|106
1604692200000|2020-11-06 19:50:00|12493.7|12491.7|12497.2|12495.2|12500|12498|12491.5|12489.5|78
1604692500000|2020-11-06 19:55:00|12497|12495|12495.2|12493.2|12497.7|12495.7|12489.7|12487.7|59
1604692800000|2020-11-06 20:00:00|12494.7|12492.7|12481.2|12479.2|12494.7|12492.7|12474.5|12472.5|126
1604693100000|2020-11-06 20:05:00|12481.5|12479.5|12479.7|12477.7|12481.7|12479.7|12472.2|12470.2|83
1604693400000|2020-11-06 20:10:00|12479|12477|12486.2|12484.2|12489|12487|12474.2|12472.2|83
1604693700000|2020-11-06 20:15:00|12486|12484|12483.5|12481.5|12490|12488|12480.2|12478.2|105
1604694000000|2020-11-06 20:20:00|12483.7|12481.7|12484.7|12482.7|12487|12485|12477.2|12475.2|98
1604694300000|2020-11-06 20:25:00|12484.5|12482.5|12494.7|12492.7|12497.5|12495.5|12481.7|12479.7|160
1604694600000|2020-11-06 20:30:00|12495|12493|12505.2|12503.2|12506.5|12504.5|12491.5|12489.5|150
1604694900000|2020-11-06 20:35:00|12504.2|12502.2|12513|12511|12513.7|12511.7|12503.7|12501.7|68
1604695200000|2020-11-06 20:40:00|12513.5|12511.5|12526.2|12524.2|12529|12527|12512.7|12510.7|176
1604695500000|2020-11-06 20:45:00|12528.7|12526.7|12540.5|12538.5|12542.5|12540.5|12528.7|12526.7|193
1604695800000|2020-11-06 20:50:00|12540.7|12538.7|12521.2|12519.2|12542.2|12540.2|12520.5|12518.5|301
1604696100000|2020-11-06 20:55:00|12521|12519|12482.2|12480.2|12521|12519|12477.7|12475.7|437
1604696400000|2020-11-06 21:00:00|12482.9|12477.9|12486.8|12481.8|12495.2|12490.2|12479|12474|15
1604696700000|2020-11-06 21:05:00|12486|12481|12498.4|12493.4|12498.8|12493.8|12485.2|12480.2|0
1604697000000|2020-11-06 21:10:00|12497.6|12492.6|12498.4|12493.4|12503.9|12498.9|12491.9|12486.9|0
1604697300000|2020-11-06 21:15:00|12498.5|12493.5|12501.5|12496.5|12502.2|12497.2|12496.4|12491.4|0
1604697600000|2020-11-06 21:20:00|12501.3|12496.3|12500.3|12495.3|12501.3|12496.3|12499.8|12494.8|0
1604697900000|2020-11-06 21:25:00|12500.2|12495.2|12500|12495|12500.7|12495.7|12499.6|12494.6|0
1604698200000|2020-11-06 21:30:00|12499.9|12494.9|12503.2|12498.2|12511.9|12506.9|12497.4|12492.4|0
1604698500000|2020-11-06 21:35:00|12504|12499|12506.7|12501.7|12509.1|12504.1|12504|12499|0
1604698800000|2020-11-06 21:40:00|12507.5|12502.5|12503.3|12498.3|12508.3|12503.3|12502.5|12497.5|0
1604699100000|2020-11-06 21:45:00|12504.1|12499.1|12506.9|12501.9|12508.5|12503.5|12501.9|12496.9|0
1604699400000|2020-11-06 21:50:00|12507.7|12502.7|12505.8|12500.8|12509.9|12504.9|12503.4|12498.4|0
1604699700000|2020-11-06 21:55:00|12505|12500|12510.8|12505.8|12513.8|12508.8|12503.4|12498.4|0
1604876400000|2020-11-08 23:00:00|12519.9|12514.9|12518.7|12513.7|12523.4|12518.4|12505.9|12500.9|0
1604876700000|2020-11-08 23:05:00|12519.5|12514.5|12522.1|12517.1|12522.1|12517.1|12510.4|12505.4|0
1604877000000|2020-11-08 23:10:00|12522.5|12517.5|12547.5|12542.5|12548.3|12543.3|12520.9|12515.9|0
1604877300000|2020-11-08 23:15:00|12547.9|12542.9|12565|12560|12573|12568|12541.4|12536.4|0
1604877600000|2020-11-08 23:20:00|12564.9|12559.9|12558.9|12553.9|12572.2|12567.2|12553.4|12548.4|0
1604877900000|2020-11-08 23:25:00|12559.7|12554.7|12552.7|12547.7|12559.7|12554.7|12550.8|12545.8|0
1604878200000|2020-11-08 23:30:00|12553.1|12548.1|12552|12547|12557.1|12552.1|12542.8|12537.8|0
1604878500000|2020-11-08 23:35:00|12552.8|12547.8|12568.3|12563.3|12570.4|12565.4|12552.8|12547.8|0
1604878800000|2020-11-08 23:40:00|12568.7|12563.7|12580.9|12575.9|12595.4|12590.4|12567.5|12562.5|0
1604879100000|2020-11-08 23:45:00|12581.7|12576.7|12568.3|12563.3|12581.7|12576.7|12568|12563|0
1604879400000|2020-11-08 23:50:00|12568.7|12563.7|12572.7|12567.7|12574.3|12569.3|12567.2|12562.2|0
1604879700000|2020-11-08 23:55:00|12573.1|12568.1|12569.1|12564.1|12573.6|12568.6|12564.3|12559.3|0
1604880000000|2020-11-09 00:00:00|12569.9|12564.9|12566.8|12561.8|12573.5|12568.5|12565|12560|0
1604880300000|2020-11-09 00:05:00|12567.6|12562.6|12561.9|12556.9|12571.5|12566.5|12556.8|12551.8|0
1604880600000|2020-11-09 00:10:00|12562.3|12557.3|12571.7|12566.7|12571.7|12566.7|12557.9|12552.9|0
1604880900000|2020-11-09 00:15:00|12570.9|12565.9|12639.7|12635.7|12652.2|12648.2|12570.9|12565.9|147
1604881200000|2020-11-09 00:20:00|12639.2|12635.2|12642.2|12638.2|12646.2|12642.2|12632.7|12628.7|74
1604881500000|2020-11-09 00:25:00|12642|12638|12638|12634|12642|12638|12634.2|12630.2|66
1604881800000|2020-11-09 00:30:00|12639.5|12635.5|12631.7|12627.7|12645.2|12641.2|12629.5|12625.5|85
1604882100000|2020-11-09 00:35:00|12631.5|12627.5|12642.7|12638.7|12644.7|12640.7|12631.5|12627.5|28
1604882400000|2020-11-09 00:40:00|12643.5|12639.5|12654.2|12650.2|12658.7|12654.7|12642.7|12638.7|83
1604882700000|2020-11-09 00:45:00|12654.5|12650.5|12658|12654|12663.2|12659.2|12649.7|12645.7|144
1604883000000|2020-11-09 00:50:00|12658.2|12654.2|12654|12650|12662.5|12658.5|12652|12648|86
1604883300000|2020-11-09 00:55:00|12653|12649|12656.7|12652.7|12664.2|12660.2|12647.5|12643.5|67
1604883600000|2020-11-09 01:00:00|12657|12653|12662.2|12658.2|12664|12660|12652.2|12648.2|54
1604883900000|2020-11-09 01:05:00|12661.5|12657.5|12677.2|12673.2|12683.2|12679.2|12660.5|12656.5|84
1604884200000|2020-11-09 01:10:00|12676.5|12672.5|12676.5|12672.5|12681|12677|12670.7|12666.7|11
1604884500000|2020-11-09 01:15:00|12676.7|12672.7|12673|12669|12677.2|12673.2|12667.2|12663.2|42
1604884800000|2020-11-09 01:20:00|12673.2|12669.2|12675.2|12671.2|12677.2|12673.2|12670.2|12666.2|23
1604885100000|2020-11-09 01:25:00|12674.7|12670.7|12684.2|12680.2|12684.7|12680.7|12671.5|12667.5|76
1604885400000|2020-11-09 01:30:00|12681.2|12677.2|12666.5|12662.5|12681.2|12677.2|12665.7|12661.7|67
1604885700000|2020-11-09 01:35:00|12665.7|12661.7|12647.7|12643.7|12666.5|12662.5|12641.5|12637.5|83
1604886000000|2020-11-09 01:40:00|12648|12644|12640.7|12636.7|12648.2|12644.2|12639.2|12635.2|29
1604886300000|2020-11-09 01:45:00|12640.5|12636.5|12643.5|12639.5|12650.5|12646.5|12638.7|12634.7|38
1604886600000|2020-11-09 01:50:00|12643.2|12639.2|12645.2|12641.2|12650|12646|12638.7|12634.7|33
1604886900000|2020-11-09 01:55:00|12646|12642|12650|12646|12650|12646|12640.7|12636.7|7
1604887200000|2020-11-09 02:00:00|12648.2|12644.2|12661|12657|12662.7|12658.7|12648.2|12644.2|61
1604887500000|2020-11-09 02:05:00|12661.2|12657.2|12661.2|12657.2|12669|12665|12657|12653|88
1604887800000|2020-11-09 02:10:00|12662.5|12658.5|12659.2|12655.2|12668|12664|12658.5|12654.5|63
1604888100000|2020-11-09 02:15:00|12659.5|12655.5|12648.2|12644.2|12660.2|12656.2|12645|12641|38
1604888400000|2020-11-09 02:20:00|12647.5|12643.5|12653.2|12649.2|12654|12650|12644.2|12640.2|30
1604888700000|2020-11-09 02:25:00|12653|12649|12656|12652|12661.5|12657.5|12650.7|12646.7|97
1604889000000|2020-11-09 02:30:00|12655.7|12651.7|12651.5|12647.5|12661.5|12657.5|12649.5|12645.5|86
1604889300000|2020-11-09 02:35:00|12651.2|12647.2|12653.2|12649.2|12660.5|12656.5|12648.2|12644.2|17
1604889600000|2020-11-09 02:40:00|12653.7|12649.7|12654.5|12650.5|12659.7|12655.7|12648.7|12644.7|13
1604889900000|2020-11-09 02:45:00|12654.7|12650.7|12656.7|12652.7|12658.5|12654.5|12648.7|12644.7|14
1604890200000|2020-11-09 02:50:00|12656.5|12652.5|12660.7|12656.7|12661|12657|12654.2|12650.2|38
1604890500000|2020-11-09 02:55:00|12661|12657|12664.7|12660.7|12667.2|12663.2|12657.7|12653.7|31
1604890800000|2020-11-09 03:00:00|12666.2|12662.2|12653.5|12649.5|12666.7|12662.7|12653.5|12649.5|44
1604891100000|2020-11-09 03:05:00|12653.2|12649.2|12667.7|12663.7|12667.7|12663.7|12652.5|12648.5|60
1604891400000|2020-11-09 03:10:00|12667.2|12663.2|12666|12662|12667.2|12663.2|12659.5|12655.5|39
1604891700000|2020-11-09 03:15:00|12666.2|12662.2|12668|12664|12671|12667|12660.2|12656.2|77
1604892000000|2020-11-09 03:20:00|12667|12663|12665.2|12661.2|12668.5|12664.5|12662.2|12658.2|61
1604892300000|2020-11-09 03:25:00|12665.5|12661.5|12657.7|12653.7|12665.5|12661.5|12654.7|12650.7|108
1604892600000|2020-11-09 03:30:00|12656.7|12652.7|12657.5|12653.5|12660.5|12656.5|12652.7|12648.7|27
1604892900000|2020-11-09 03:35:00|12657.2|12653.2|12665.2|12661.2|12667.5|12663.5|12657|12653|58
1604893200000|2020-11-09 03:40:00|12665|12661|12667.2|12663.2|12668.7|12664.7|12664.7|12660.7|20
1604893500000|2020-11-09 03:45:00|12668.5|12664.5|12666|12662|12672.5|12668.5|12665|12661|50
1604893800000|2020-11-09 03:50:00|12666.2|12662.2|12683.2|12679.2|12690.2|12686.2|12665.7|12661.7|64
1604894100000|2020-11-09 03:55:00|12682.5|12678.5|12691|12687|12692|12688|12682.5|12678.5|34
1604894400000|2020-11-09 04:00:00|12690.7|12686.7|12696|12692|12704.5|12700.5|12690.2|12686.2|72
1604894700000|2020-11-09 04:05:00|12696.2|12692.2|12707|12703|12707.5|12703.5|12693|12689|104
1604895000000|2020-11-09 04:10:00|12707.2|12703.2|12705|12701|12709|12705|12702|12698|26
1604895300000|2020-11-09 04:15:00|12705.7|12701.7|12697.5|12693.5|12707.5|12703.5|12695.2|12691.2|99
1604895600000|2020-11-09 04:20:00|12696.7|12692.7|12693.5|12689.5|12700.7|12696.7|12693.5|12689.5|43
1604895900000|2020-11-09 04:25:00|12694|12690|12695|12691|12697.7|12693.7|12687.5|12683.5|94
1604896200000|2020-11-09 04:30:00|12695.2|12691.2|12706.2|12702.2|12706.2|12702.2|12690.2|12686.2|79
1604896500000|2020-11-09 04:35:00|12707.2|12703.2|12714.5|12710.5|12719|12715|12704|12700|95
1604896800000|2020-11-09 04:40:00|12715.2|12711.2|12706|12702|12715.7|12711.7|12704.7|12700.7|78
1604897100000|2020-11-09 04:45:00|12705.7|12701.7|12707.5|12703.5|12711|12707|12701.7|12697.7|54
1604897400000|2020-11-09 04:50:00|12707.2|12703.2|12703.5|12699.5|12710|12706|12701|12697|56
1604897700000|2020-11-09 04:55:00|12703.2|12699.2|12705|12701|12710.5|12706.5|12703.2|12699.2|96
1604898000000|2020-11-09 05:00:00|12705.2|12701.2|12706.2|12702.2|12709|12705|12700.5|12696.5|87
1604898300000|2020-11-09 05:05:00|12706|12702|12703.2|12699.2|12707.5|12703.5|12699|12695|67
1604898600000|2020-11-09 05:10:00|12703.5|12699.5|12701|12697|12706|12702|12694.7|12690.7|53
1604898900000|2020-11-09 05:15:00|12700.7|12696.7|12707.2|12703.2|12707.2|12703.2|12695.2|12691.2|72
1604899200000|2020-11-09 05:20:00|12707|12703|12712.5|12708.5|12717.5|12713.5|12704|12700|82
1604899500000|2020-11-09 05:25:00|12712.2|12708.2|12704.5|12700.5|12712.2|12708.2|12702|12698|103
1604899800000|2020-11-09 05:30:00|12704|12700|12709.7|12705.7|12710.7|12706.7|12701.5|12697.5|65
1604900100000|2020-11-09 05:35:00|12710|12706|12714.5|12710.5|12719.7|12715.7|12709|12705|41
1604900400000|2020-11-09 05:40:00|12713|12709|12723.2|12719.2|12724.5|12720.5|12713|12709|70
1604900700000|2020-11-09 05:45:00|12722.7|12718.7|12703|12699|12723.2|12719.2|12696.5|12692.5|98
1604901000000|2020-11-09 05:50:00|12702.7|12698.7|12694|12690|12702.7|12698.7|12690|12686|87
1604901300000|2020-11-09 05:55:00|12694.2|12690.2|12697.7|12693.7|12698.2|12694.2|12685.7|12681.7|80
1604901600000|2020-11-09 06:00:00|12696|12692|12691|12687|12696|12692|12684.2|12680.2|36
1604901900000|2020-11-09 06:05:00|12693.2|12689.2|12688|12684|12701.2|12697.2|12684.5|12680.5|79
1604902200000|2020-11-09 06:10:00|12690.2|12686.2|12688|12684|12692.5|12688.5|12683.7|12679.7|17
1604902500000|2020-11-09 06:15:00|12687.7|12683.7|12684.2|12680.2|12688.2|12684.2|12677.2|12673.2|103
1604902800000|2020-11-09 06:20:00|12684.5|12680.5|12693.5|12689.5|12693.5|12689.5|12682|12678|37
1604903100000|2020-11-09 06:25:00|12693.7|12689.7|12695.5|12691.5|12698.2|12694.2|12689.2|12685.2|40
1604903400000|2020-11-09 06:30:00|12695.2|12691.2|12679.7|12675.7|12695.2|12691.2|12676.2|12672.2|68
1604903700000|2020-11-09 06:35:00|12679|12675|12680.5|12676.5|12704.7|12700.7|12678|12674|221
1604904000000|2020-11-09 06:40:00|12680.7|12676.7|12701.7|12697.7|12704.7|12700.7|12678.2|12674.2|181
1604904300000|2020-11-09 06:45:00|12701.5|12697.5|12712.7|12708.7|12712.7|12708.7|12699|12695|186
1604904600000|2020-11-09 06:50:00|12712.5|12708.5|12706.5|12702.5|12712.7|12708.7|12706.5|12702.5|104
1604904900000|2020-11-09 06:55:00|12705.5|12701.5|12712.2|12708.2|12712.5|12708.5|12705.5|12701.5|116
1604905200000|2020-11-09 07:00:00|12711.2|12709.2|12721.2|12719.2|12746.2|12744.2|12699|12697|877
1604905500000|2020-11-09 07:05:00|12721|12719|12730.2|12728.2|12739.2|12737.2|12721|12719|476
1604905800000|2020-11-09 07:10:00|12730.7|12728.7|12738.5|12736.5|12746.5|12744.5|12725.5|12723.5|324
1604906100000|2020-11-09 07:15:00|12738.7|12736.7|12749|12747|12754.7|12752.7|12735.5|12733.5|604
1604906400000|2020-11-09 07:20:00|12748.7|12746.7|12740.7|12738.7|12761.7|12759.7|12737.5|12735.5|514
1604906700000|2020-11-09 07:25:00|12742|12740|12732.7|12730.7|12746|12744|12727.2|12725.2|377
1604907000000|2020-11-09 07:30:00|12733|12731|12722.2|12720.2|12741.5|12739.5|12715.7|12713.7|472
1604907300000|2020-11-09 07:35:00|12723.5|12721.5|12737.2|12735.2|12737.7|12735.7|12717.7|12715.7|293
1604907600000|2020-11-09 07:40:00|12737.7|12735.7|12725.2|12723.2|12738|12736|12722.7|12720.7|358
1604907900000|2020-11-09 07:45:00|12725|12723|12710.2|12708.2|12726.5|12724.5|12708|12706|466
1604908200000|2020-11-09 07:50:00|12710.5|12708.5|12709.5|12707.5|12716.7|12714.7|12704.7|12702.7|395
1604908500000|2020-11-09 07:55:00|12710|12708|12716.5|12714.5|12724.2|12722.2|12703.2|12701.2|404
1604908800000|2020-11-09 08:00:00|12716.1|12714.9|12671.3|12670.1|12743.3|12742.1|12669.1|12667.9|1936
1604909100000|2020-11-09 08:05:00|12671.8|12670.6|12707.3|12706.1|12723.3|12722.1|12671.8|12670.6|1541
1604909400000|2020-11-09 08:10:00|12707.8|12706.6|12689.3|12688.1|12709.6|12708.4|12673.6|12672.4|1106
1604909700000|2020-11-09 08:15:00|12690.1|12688.9|12723.6|12722.4|12729.6|12728.4|12687.1|12685.9|1062
1604910000000|2020-11-09 08:20:00|12723.8|12722.6|12735.3|12734.1|12742.1|12740.9|12719.3|12718.1|974
1604910300000|2020-11-09 08:25:00|12735.6|12734.4|12690.6|12689.4|12741.1|12739.9|12681.1|12679.9|1287
1604910600000|2020-11-09 08:30:00|12689.8|12688.6|12693.6|12692.4|12699.6|12698.4|12672.1|12670.9|1064
1604910900000|2020-11-09 08:35:00|12693.3|12692.1|12722.6|12721.4|12722.6|12721.4|12689.1|12687.9|853
1604911200000|2020-11-09 08:40:00|12722.3|12721.1|12720.6|12719.4|12727.6|12726.4|12701.8|12700.6|1013
1604911500000|2020-11-09 08:45:00|12720.8|12719.6|12725.6|12724.4|12728.8|12727.6|12711.6|12710.4|579
1604911800000|2020-11-09 08:50:00|12725.3|12724.1|12717.8|12716.6|12734.6|12733.4|12716.6|12715.4|701
1604912100000|2020-11-09 08:55:00|12717.6|12716.4|12702.3|12701.1|12721.3|12720.1|12697.6|12696.4|575
1604912400000|2020-11-09 09:00:00|12702.1|12700.9|12680.8|12679.6|12705.3|12704.1|12680.1|12678.9|868
1604912700000|2020-11-09 09:05:00|12681.1|12679.9|12708.3|12707.1|12708.3|12707.1|12676.3|12675.1|594
1604913000000|2020-11-09 09:10:00|12707.6|12706.4|12729.3|12728.1|12733.6|12732.4|12707.1|12705.9|626
1604913300000|2020-11-09 09:15:00|12729.1|12727.9|12728.6|12727.4|12740.8|12739.6|12727.3|12726.1|614
1604913600000|2020-11-09 09:20:00|12728.1|12726.9|12719.8|12718.6|12733.1|12731.9|12717.1|12715.9|469
1604913900000|2020-11-09 09:25:00|12719.3|12718.1|12705.6|12704.4|12726.8|12725.6|12700.6|12699.4|498
1604914200000|2020-11-09 09:30:00|12705.3|12704.1|12699.6|12698.4|12713.1|12711.9|12693.6|12692.4|544
1604914500000|2020-11-09 09:35:00|12696.8|12695.6|12712.6|12711.4|12713.6|12712.4|12694.6|12693.4|378
1604914800000|2020-11-09 09:40:00|12713.6|12712.4|12713.8|12712.6|12716.1|12714.9|12700.1|12698.9|307
1604915100000|2020-11-09 09:45:00|12713.6|12712.4|12711.1|12709.9|12718.6|12717.4|12702.6|12701.4|387
1604915400000|2020-11-09 09:50:00|12711.3|12710.1|12703.3|12702.1|12717.1|12715.9|12702.3|12701.1|376
1604915700000|2020-11-09 09:55:00|12703.1|12701.9|12698.3|12697.1|12708.3|12707.1|12689.1|12687.9|486
1604916000000|2020-11-09 10:00:00|12698.6|12697.4|12713.1|12711.9|12716.6|12715.4|12696.3|12695.1|357
1604916300000|2020-11-09 10:05:00|12712.6|12711.4|12715.8|12714.6|12717.3|12716.1|12707.1|12705.9|281
1604916600000|2020-11-09 10:10:00|12716.1|12714.9|12720.3|12719.1|12723.6|12722.4|12712.8|12711.6|375
1604916900000|2020-11-09 10:15:00|12720.8|12719.6|12727.3|12726.1|12730.1|12728.9|12718.1|12716.9|611
1604917200000|2020-11-09 10:20:00|12727.6|12726.4|12720.8|12719.6|12729.1|12727.9|12718.8|12717.6|250
1604917500000|2020-11-09 10:25:00|12720.1|12718.9|12704.8|12703.6|12720.1|12718.9|12692.1|12690.9|536
1604917800000|2020-11-09 10:30:00|12705.1|12703.9|12713.1|12711.9|12715.3|12714.1|12703.3|12702.1|305
1604918100000|2020-11-09 10:35:00|12713.3|12712.1|12714.1|12712.9|12721.6|12720.4|12708.1|12706.9|291
1604918400000|2020-11-09 10:40:00|12713.8|12712.6|12727.3|12726.1|12728.8|12727.6|12710.8|12709.6|203
1604918700000|2020-11-09 10:45:00|12727.6|12726.4|12723.6|12722.4|12730.3|12729.1|12721.1|12719.9|245
1604919000000|2020-11-09 10:50:00|12723.8|12722.6|12725.3|12724.1|12725.3|12724.1|12718.1|12716.9|179
1604919300000|2020-11-09 10:55:00|12725.1|12723.9|12721.8|12720.6|12726.1|12724.9|12719.1|12717.9|149
1604919600000|2020-11-09 11:00:00|12722.1|12720.9|12725.1|12723.9|12727.1|12725.9|12714.6|12713.4|269
1604919900000|2020-11-09 11:05:00|12725.3|12724.1|12720.1|12718.9|12725.3|12724.1|12716.1|12714.9|341
1604920200000|2020-11-09 11:10:00|12721.1|12719.9|12719.8|12718.6|12723.3|12722.1|12709.6|12708.4|308
1604920500000|2020-11-09 11:15:00|12720.1|12718.9|12716.3|12715.1|12720.6|12719.4|12709.8|12708.6|279
1604920800000|2020-11-09 11:20:00|12716.6|12715.4|12712.1|12710.9|12721.1|12719.9|12707.6|12706.4|308
1604921100000|2020-11-09 11:25:00|12711.8|12710.6|12704.3|12703.1|12714.6|12713.4|12701.8|12700.6|225
1604921400000|2020-11-09 11:30:00|12704.8|12703.6|12698.6|12697.4|12708.3|12707.1|12693.3|12692.1|475
1604921700000|2020-11-09 11:35:00|12698.1|12696.9|12688.3|12687.1|12702.1|12700.9|12686.1|12684.9|433
1604922000000|2020-11-09 11:40:00|12688.6|12687.4|12688.8|12687.6|12693.1|12691.9|12686.8|12685.6|313
1604922300000|2020-11-09 11:45:00|12689.1|12687.9|12935.8|12934.6|12960.3|12959.1|12688.8|12687.6|6545
1604922600000|2020-11-09 11:50:00|12937.1|12935.9|13022.8|13021.6|13055.6|13054.4|12925.6|12924.4|3406
1604922900000|2020-11-09 11:55:00|13022.1|13020.9|13123.3|13122.1|13178.1|13176.9|12999.1|12997.9|4450
1604923200000|2020-11-09 12:00:00|13122.6|13121.4|13044.1|13042.9|13128.1|13126.9|13032.6|13031.4|2599
1604923500000|2020-11-09 12:05:00|13044.3|13043.1|13115.1|13113.9|13115.1|13113.9|13033.1|13031.9|1921
1604923800000|2020-11-09 12:10:00|13114.6|13113.4|13247.1|13245.9|13253.1|13251.9|13101.3|13100.1|3663
1604924100000|2020-11-09 12:15:00|13245.6|13244.4|13210.3|13209.1|13298.8|13297.6|13207.3|13206.1|2630
1604924400000|2020-11-09 12:20:00|13209.8|13208.6|13199.6|13198.4|13234.1|13232.9|13164.3|13163.1|1815
1604924700000|2020-11-09 12:25:00|13196.6|13195.4|13140.3|13139.1|13215.8|13214.6|13140.1|13138.9|1465
1604925000000|2020-11-09 12:30:00|13142.1|13140.9|13134.3|13133.1|13186.8|13185.6|13129.8|13128.6|1624
1604925300000|2020-11-09 12:35:00|13134.8|13133.6|13140.6|13139.4|13166.6|13165.4|13104.6|13103.4|1634
1604925600000|2020-11-09 12:40:00|13143.1|13141.9|13199.1|13197.9|13204.6|13203.4|13124.6|13123.4|1550
1604925900000|2020-11-09 12:45:00|13199.3|13198.1|13149.6|13148.4|13204.6|13203.4|13142.3|13141.1|1078
1604926200000|2020-11-09 12:50:00|13150.1|13148.9|13120.8|13119.6|13162.8|13161.6|13114.8|13113.6|1078
1604926500000|2020-11-09 12:55:00|13120.1|13118.9|13155.8|13154.6|13167.1|13165.9|13119.6|13118.4|1277
1604926800000|2020-11-09 13:00:00|13152.3|13151.1|13118.8|13117.6|13174.8|13173.6|13114.6|13113.4|1597
1604927100000|2020-11-09 13:05:00|13118.6|13117.4|13178.1|13176.9|13178.1|13176.9|13117.6|13116.4|1240
1604927400000|2020-11-09 13:10:00|13177.3|13176.1|13194.8|13193.6|13204.6|13203.4|13161.6|13160.4|1833
1604927700000|2020-11-09 13:15:00|13195.3|13194.1|13168.9|13167.7|13214.6|13213.4|13165.6|13164.4|1158
1604928000000|2020-11-09 13:20:00|13169.4|13168.2|13136.9|13135.7|13177.4|13176.2|13131.4|13130.2|913
1604928300000|2020-11-09 13:25:00|13138.9|13137.7|13169.9|13168.7|13185.7|13184.5|13134.9|13133.7|1082
1604928600000|2020-11-09 13:30:00|13170.9|13169.7|13213.2|13212|13215.7|13214.5|13169.9|13168.7|901
1604928900000|2020-11-09 13:35:00|13213.4|13212.2|13209.2|13208|13219.4|13218.2|13191.9|13190.7|947
1604929200000|2020-11-09 13:40:00|13208.9|13207.7|13204.9|13203.7|13230.9|13229.7|13194.7|13193.5|1097
1604929500000|2020-11-09 13:45:00|13205.2|13204|13221.2|13220|13226.2|13225|13183.7|13182.5|1071
1604929800000|2020-11-09 13:50:00|13219.9|13218.7|13216.9|13215.7|13256.7|13255.5|13213.2|13212|1648
1604930100000|2020-11-09 13:55:00|13217.2|13216|13207.4|13206.2|13248.2|13247|13195.2|13194|1012
1604930400000|2020-11-09 14:00:00|13208.4|13207.2|13228.7|13227.5|13228.7|13227.5|13208.4|13207.2|786
1604930700000|2020-11-09 14:05:00|13229.2|13228|13248.7|13247.5|13254.2|13253|13221.7|13220.5|949
1604931000000|2020-11-09 14:10:00|13248.4|13247.2|13228.4|13227.2|13248.4|13247.2|13221.9|13220.7|903
1604931300000|2020-11-09 14:15:00|13228.2|13227|13232.2|13231|13244.4|13243.2|13217.9|13216.7|1331
1604931600000|2020-11-09 14:20:00|13232.4|13231.2|13241.4|13240.2|13246.2|13245|13227.9|13226.7|1722
1604931900000|2020-11-09 14:25:00|13241.7|13240.5|13221.2|13220|13267.7|13266.5|13220.7|13219.5|1496
1604932200000|2020-11-09 14:30:00|13221.9|13220.7|13186.2|13185|13229.7|13228.5|13169.4|13168.2|2188
1604932500000|2020-11-09 14:35:00|13186.4|13185.2|13162.4|13161.2|13204.9|13203.7|13160.9|13159.7|1931
1604932800000|2020-11-09 14:40:00|13165.7|13164.5|13165.7|13164.5|13174.2|13173|13144.4|13143.2|1897
1604933100000|2020-11-09 14:45:00|13166.2|13165|13227.2|13226|13238.7|13237.5|13162.2|13161|2302
1604933400000|2020-11-09 14:50:00|13228.2|13227|13183.4|13182.2|13230.7|13229.5|13180.7|13179.5|1949
1604933700000|2020-11-09 14:55:00|13182.7|13181.5|13162.9|13161.7|13192.7|13191.5|13157.9|13156.7|1549
1604934000000|2020-11-09 15:00:00|13173.4|13172.2|13247.7|13246.5|13247.7|13246.5|13171.2|13170|2186
1604934300000|2020-11-09 15:05:00|13247.4|13246.2|13189.4|13188.2|13249.4|13248.2|13178.7|13177.5|1733
1604934600000|2020-11-09 15:10:00|13189.9|13188.7|13209.4|13208.2|13216.7|13215.5|13186.2|13185|792
1604934900000|2020-11-09 15:15:00|13209.7|13208.5|13225.4|13224.2|13230.4|13229.2|13189.9|13188.7|1092
1604935200000|2020-11-09 15:20:00|13225.7|13224.5|13184.7|13183.5|13228.9|13227.7|13182.2|13181|783
1604935500000|2020-11-09 15:25:00|13184.4|13183.2|13172.9|13171.7|13192.2|13191|13168.4|13167.2|648
1604935800000|2020-11-09 15:30:00|13171.4|13170.2|13147.9|13146.7|13193.9|13192.7|13142.7|13141.5|812
1604936100000|2020-11-09 15:35:00|13147.7|13146.5|13124.9|13123.7|13149.7|13148.5|13116.9|13115.7|784
1604936400000|2020-11-09 15:40:00|13128.2|13127|13120.9|13119.7|13146.7|13145.5|13117.2|13116|726
1604936700000|2020-11-09 15:45:00|13121.4|13120.2|13080.7|13079.5|13122.4|13121.2|13064.9|13063.7|1153
1604937000000|2020-11-09 15:50:00|13080.9|13079.7|13093.2|13092|13105.9|13104.7|13079.7|13078.5|749
1604937300000|2020-11-09 15:55:00|13092.9|13091.7|13116.2|13115|13122.7|13121.5|13065.2|13064|871
1604937600000|2020-11-09 16:00:00|13116.4|13115.2|13074.4|13073.2|13121.7|13120.5|13072.4|13071.2|587
1604937900000|2020-11-09 16:05:00|13074.2|13073|13114.2|13113|13116.2|13115|13070.7|13069.5|578
1604938200000|2020-11-09 16:10:00|13113.7|13112.5|13077.4|13076.2|13117.9|13116.7|13070.2|13069|715
1604938500000|2020-11-09 16:15:00|13077.9|13076.7|13085.4|13084.2|13114.9|13113.7|13067.7|13066.5|955
1604938800000|2020-11-09 16:20:00|13085.7|13084.5|13097.4|13096.2|13100.4|13099.2|13068.2|13067|998
1604939100000|2020-11-09 16:25:00|13097.2|13096|13128.2|13127|13129.9|13128.7|13093.9|13092.7|2304
1604939400000|2020-11-09 16:30:00|13127.9|13126.7|13097.8|13095.8|13131.3|13129.3|13088.1|13086.1|2491
1604939700000|2020-11-09 16:35:00|13101.1|13099.1|13121.6|13119.6|13133.1|13131.1|13100.1|13098.1|1619
1604940000000|2020-11-09 16:40:00|13121.8|13119.8|13107.3|13105.3|13122.1|13120.1|13095.1|13093.1|948
1604940300000|2020-11-09 16:45:00|13107.6|13105.6|13083.6|13081.6|13117.1|13115.1|13083.6|13081.6|348
1604940600000|2020-11-09 16:50:00|13083.8|13081.8|13087.6|13085.6|13092.6|13090.6|13062.8|13060.8|714
1604940900000|2020-11-09 16:55:00|13087.8|13085.8|13086.6|13084.6|13094.6|13092.6|13079.8|13077.8|466
1604941200000|2020-11-09 17:00:00|13087.1|13085.1|13096.6|13094.6|13100.6|13098.6|13084.3|13082.3|292
1604941500000|2020-11-09 17:05:00|13096.8|13094.8|13106.8|13104.8|13116.1|13114.1|13088.1|13086.1|503
1604941800000|2020-11-09 17:10:00|13105.1|13103.1|13091.3|13089.3|13106.1|13104.1|13082.8|13080.8|288
1604942100000|2020-11-09 17:15:00|13091.6|13089.6|13091.3|13089.3|13093.8|13091.8|13078.3|13076.3|213
1604942400000|2020-11-09 17:20:00|13091.6|13089.6|13114.6|13112.6|13119.1|13117.1|13089.6|13087.6|349
1604942700000|2020-11-09 17:25:00|13114.3|13112.3|13116.6|13114.6|13126.3|13124.3|13111.8|13109.8|354
1604943000000|2020-11-09 17:30:00|13116.8|13114.8|13127.1|13125.1|13127.8|13125.8|13109.3|13107.3|261
1604943300000|2020-11-09 17:35:00|13126.8|13124.8|13125.3|13123.3|13127.1|13125.1|13116.1|13114.1|191
1604943600000|2020-11-09 17:40:00|13125.6|13123.6|13116.6|13114.6|13126.6|13124.6|13108.3|13106.3|128
1604943900000|2020-11-09 17:45:00|13116.3|13114.3|13105.1|13103.1|13121.1|13119.1|13098.3|13096.3|205
1604944200000|2020-11-09 17:50:00|13105.3|13103.3|13099.8|13097.8|13114.1|13112.1|13096.8|13094.8|187
1604944500000|2020-11-09 17:55:00|13100.1|13098.1|13117.8|13115.8|13118.1|13116.1|13098.1|13096.1|191
1604944800000|2020-11-09 18:00:00|13118.8|13116.8|13121.8|13119.8|13132.6|13130.6|13114.8|13112.8|359
1604945100000|2020-11-09 18:05:00|13121.6|13119.6|13135.1|13133.1|13137.3|13135.3|13121.1|13119.1|221
1604945400000|2020-11-09 18:10:00|13134.1|13132.1|13131.3|13129.3|13139.6|13137.6|13128.6|13126.6|121
1604945700000|2020-11-09 18:15:00|13131.6|13129.6|13121.3|13119.3|13131.6|13129.6|13119.1|13117.1|155
1604946000000|2020-11-09 18:20:00|13121.8|13119.8|13119.6|13117.6|13122.1|13120.1|13109.8|13107.8|204
1604946300000|2020-11-09 18:25:00|13119.3|13117.3|13115.3|13113.3|13122.1|13120.1|13110.6|13108.6|142
1604946600000|2020-11-09 18:30:00|13115.6|13113.6|13114.3|13112.3|13121.1|13119.1|13113.8|13111.8|70
1604946900000|2020-11-09 18:35:00|13114.6|13112.6|13110.1|13108.1|13120.8|13118.8|13109.3|13107.3|120
1604947200000|2020-11-09 18:40:00|13110.3|13108.3|13104.8|13102.8|13111.1|13109.1|13101.8|13099.8|177
1604947500000|2020-11-09 18:45:00|13104.6|13102.6|13107.8|13105.8|13112.3|13110.3|13101.1|13099.1|126
1604947800000|2020-11-09 18:50:00|13107.6|13105.6|13098.1|13096.1|13112.1|13110.1|13094.3|13092.3|190
1604948100000|2020-11-09 18:55:00|13097.8|13095.8|13102.6|13100.6|13105.6|13103.6|13092.1|13090.1|162
1604948400000|2020-11-09 19:00:00|13102.1|13100.1|13098.3|13096.3|13106.6|13104.6|13094.3|13092.3|146
1604948700000|2020-11-09 19:05:00|13098.1|13096.1|13095.8|13093.8|13107.8|13105.8|13093.8|13091.8|104
1604949000000|2020-11-09 19:10:00|13096.1|13094.1|13096.8|13094.8|13099.8|13097.8|13085.8|13083.8|176
1604949300000|2020-11-09 19:15:00|13097.1|13095.1|13093.6|13091.6|13101.3|13099.3|13090.6|13088.6|114
1604949600000|2020-11-09 19:20:00|13093.3|13091.3|13062.8|13060.8|13093.3|13091.3|13062.8|13060.8|293
1604949900000|2020-11-09 19:25:00|13062.3|13060.3|13068.3|13066.3|13079.1|13077.1|13056.8|13054.8|310
1604950200000|2020-11-09 19:30:00|13068.1|13066.1|13063.8|13061.8|13068.1|13066.1|13057.1|13055.1|267
1604950500000|2020-11-09 19:35:00|13062.3|13060.3|13080.6|13078.6|13085.1|13083.1|13061.6|13059.6|155
1604950800000|2020-11-09 19:40:00|13080.3|13078.3|13086.8|13084.8|13090.8|13088.8|13072.6|13070.6|123
1604951100000|2020-11-09 19:45:00|13085.3|13083.3|13088.8|13086.8|13088.8|13086.8|13077.3|13075.3|108
1604951400000|2020-11-09 19:50:00|13088.6|13086.6|13068.8|13066.8|13088.6|13086.6|13061.6|13059.6|124
1604951700000|2020-11-09 19:55:00|13069.1|13067.1|13073.8|13071.8|13080.3|13078.3|13069.1|13067.1|140
1604952000000|2020-11-09 20:00:00|13073.6|13071.6|13080.1|13078.1|13081.6|13079.6|13060.1|13058.1|248
1604952300000|2020-11-09 20:05:00|13079.6|13077.6|13071.6|13069.6|13079.6|13077.6|13065.1|13063.1|70
1604952600000|2020-11-09 20:10:00|13071.8|13069.8|13063.3|13061.3|13075.6|13073.6|13060.6|13058.6|66
1604952900000|2020-11-09 20:15:00|13064.3|13062.3|13062.6|13060.6|13085.3|13083.3|13060.8|13058.8|250
1604953200000|2020-11-09 20:20:00|13062.1|13060.1|13056.3|13054.3|13062.8|13060.8|13044.8|13042.8|183
1604953500000|2020-11-09 20:25:00|13057.1|13055.1|13029.3|13027.3|13058.3|13056.3|13026.6|13024.6|242
1604953800000|2020-11-09 20:30:00|13029.6|13027.6|13045.8|13043.8|13066.6|13064.6|13029.6|13027.6|220
1604954100000|2020-11-09 20:35:00|13046.1|13044.1|13059.3|13057.3|13059.3|13057.3|13040.6|13038.6|70
1604954400000|2020-11-09 20:40:00|13059.1|13057.1|13044.1|13042.1|13059.1|13057.1|13034.3|13032.3|202
1604954700000|2020-11-09 20:45:00|13043.6|13041.6|13033.6|13031.6|13048.3|13046.3|13024.3|13022.3|179
1604955000000|2020-11-09 20:50:00|13033.3|13031.3|13006.1|13004.1|13033.3|13031.3|12991.6|12989.6|554
1604955300000|2020-11-09 20:55:00|13005.3|13003.3|12994.3|12992.3|13019.3|13017.3|12989.8|12987.8|401
1604955600000|2020-11-09 21:00:00|13004.4|12999.4|13021.4|13016.4|13025.3|13020.3|12996.2|12991.2|35
1604955900000|2020-11-09 21:05:00|13021.8|13016.8|13029.5|13024.5|13037.4|13032.4|13009.5|13004.5|0
1604956200000|2020-11-09 21:10:00|13028.7|13023.7|13015.8|13010.8|13033.9|13028.9|13007.3|13002.3|0
1604956500000|2020-11-09 21:15:00|13016.2|13011.2|13019.6|13014.6|13020.2|13015.2|13013|13008|0
1604956800000|2020-11-09 21:20:00|13018.8|13013.8|13018.4|13013.4|13018.8|13013.8|13015.6|13010.6|0
1604957100000|2020-11-09 21:25:00|13018.5|13013.5|13021.6|13016.6|13022.6|13017.6|13017.9|13012.9|0
1604957400000|2020-11-09 21:30:00|13021.4|13016.4|13017.7|13012.7|13021.4|13016.4|13006.5|13001.5|0
1604957700000|2020-11-09 21:35:00|13016.9|13011.9|12990.3|12985.3|13020.2|13015.2|12989.1|12984.1|0
1604958000000|2020-11-09 21:40:00|12991.1|12986.1|12999.4|12994.4|13004.4|12999.4|12981.2|12976.2|0
1604958300000|2020-11-09 21:45:00|12998.6|12993.6|12996.8|12991.8|12999.4|12994.4|12984|12979|0
1604958600000|2020-11-09 21:50:00|12997.6|12992.6|13001|12996|13006.7|13001.7|12993.4|12988.4|0
1604958900000|2020-11-09 21:55:00|13000.2|12995.2|12998.1|12993.1|13003.7|12998.7|12991.7|12986.7|0
1604959200000|2020-11-09 22:00:00|12996.9|12991.9|12995.8|12990.8|12997.3|12992.3|12993.4|12988.4|0
1604959500000|2020-11-09 22:05:00|12996.3|12991.3|12998.1|12993.1|12998.6|12993.6|12994.9|12989.9|0
1604959800000|2020-11-09 22:10:00|12997.8|12992.8|13002.3|12997.3|13006.6|13001.6|12997.2|12992.2|0
1604960100000|2020-11-09 22:15:00|13001.3|12996.3|13004|12999|13004.6|12999.6|13001.3|12996.3|0
1604960400000|2020-11-09 22:20:00|13004.5|12999.5|13008.2|13003.2|13008.7|13003.7|13004.5|12999.5|0
1604960700000|2020-11-09 22:25:00|13008.5|13003.5|13008.9|13003.9|13009.7|13004.7|13007.9|13002.9|0
1604961000000|2020-11-09 22:30:00|13009.5|13004.5|13010.3|13005.3|13012.1|13007.1|13008.2|13003.2|0
1604961300000|2020-11-09 22:35:00|13010.2|13005.2|13009.7|13004.7|13010.5|13005.5|13009.6|13004.6|0
1604961600000|2020-11-09 22:40:00|13010.4|13005.4|13011.7|13006.7|13012.3|13007.3|13010.4|13005.4|0
1604961900000|2020-11-09 22:45:00|13011.6|13006.6|13009.9|13004.9|13012|13007|13009.8|13004.8|0
1604962200000|2020-11-09 22:50:00|13010.6|13005.6|13010|13005|13010.9|13005.9|13009.6|13004.6|0
1604962500000|2020-11-09 22:55:00|13010.1|13005.1|13011.2|13006.2|13012.4|13007.4|13009.1|13004.1|0
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13030.2|13025.2|13031.2|13026.2|13007.8|13002.8|0
1604963100000|2020-11-09 23:05:00|13030.6|13025.6|13021.1|13016.1|13035|13030|13016.6|13011.6|0
1604963400000|2020-11-09 23:10:00|13022.3|13017.3|13031.2|13026.2|13031.6|13026.6|13018.2|13013.2|0
1604963700000|2020-11-09 23:15:00|13031.6|13026.6|13037.8|13032.8|13039.6|13034.6|13030.9|13025.9|0
1604964000000|2020-11-09 23:20:00|13039|13034|13053.8|13048.8|13056.9|13051.9|13038.6|13033.6|0
1604964300000|2020-11-09 23:25:00|13053.9|13048.9|13050.8|13045.8|13055|13050|13049.1|13044.1|0
1604964600000|2020-11-09 23:30:00|13051.6|13046.6|13050|13045|13058.9|13053.9|13043.9|13038.9|0
1604964900000|2020-11-09 23:35:00|13050.8|13045.8|13048.1|13043.1|13053.2|13048.2|13046.9|13041.9|0
1604965200000|2020-11-09 23:40:00|13047.3|13042.3|13043.4|13038.4|13047.3|13042.3|13038.6|13033.6|0
1604965500000|2020-11-09 23:45:00|13043|13038|13036.3|13031.3|13048|13043|13035.5|13030.5|0
1604965800000|2020-11-09 23:50:00|13036.7|13031.7|13012.3|13007.3|13038|13033|13011.4|13006.4|0
1604966100000|2020-11-09 23:55:00|13012.7|13007.7|13012.5|13007.5|13021.9|13016.9|13007.9|13002.9|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|13021.8|13016.8|13026.8|13021.8|13003.3|12998.3|0
1604966700000|2020-11-10 00:05:00|13022.2|13017.2|13018.8|13013.8|13023.6|13018.6|13008.3|13003.3|0
1604967000000|2020-11-10 00:10:00|13018.4|13013.4|12996.3|12991.3|13019.6|13014.6|12988.9|12983.9|0
1604967300000|2020-11-10 00:15:00|12995.5|12990.5|12932.1|12928.1|12995.5|12990.5|12930.8|12926.8|241
1604967600000|2020-11-10 00:20:00|12932.3|12928.3|12915.8|12911.8|12938.6|12934.6|12914.6|12910.6|90
1604967900000|2020-11-10 00:25:00|12915.3|12911.3|12923.1|12919.1|12930.6|12926.6|12913.1|12909.1|45
1604968200000|2020-11-10 00:30:00|12922.3|12918.3|12932.8|12928.8|12935.1|12931.1|12913.1|12909.1|71
1604968500000|2020-11-10 00:35:00|12929.8|12925.8|12947.6|12943.6|12950.1|12946.1|12927.1|12923.1|39
1604968800000|2020-11-10 00:40:00|12948.6|12944.6|12948.3|12944.3|12958.1|12954.1|12947.6|12943.6|15
1604969100000|2020-11-10 00:45:00|12948.1|12944.1|12951.6|12947.6|12954.3|12950.3|12945.1|12941.1|12
1604969400000|2020-11-10 00:50:00|12951.8|12947.8|12951.3|12947.3|12954.1|12950.1|12941.3|12937.3|103
1604969700000|2020-11-10 00:55:00|12951.8|12947.8|12952.6|12948.6|12954.3|12950.3|12942.6|12938.6|77
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.1|12960.1|12971.8|12967.8|12948.1|12944.1|99
1604970300000|2020-11-10 01:05:00|12963.6|12959.6|12961.8|12957.8|12966.8|12962.8|12952.6|12948.6|114
1604970600000|2020-11-10 01:10:00|12962.6|12958.6|12958.8|12954.8|12963.1|12959.1|12958.3|12954.3|10
1604970900000|2020-11-10 01:15:00|12959.1|12955.1|12955.1|12951.1|12963.3|12959.3|12950.1|12946.1|27
1604971200000|2020-11-10 01:20:00|12955.3|12951.3|12956.3|12952.3|12960.6|12956.6|12944.6|12940.6|22
1604971500000|2020-11-10 01:25:00|12956.6|12952.6|12969.8|12965.8|12971.3|12967.3|12956.6|12952.6|21
1604971800000|2020-11-10 01:30:00|12970.1|12966.1|12971.8|12967.8|12976.8|12972.8|12961.8|12957.8|30
1604972100000|2020-11-10 01:35:00|12971.3|12967.3|12958.3|12954.3|12981.8|12977.8|12952.8|12948.8|52
1604972400000|2020-11-10 01:40:00|12958.6|12954.6|12972.6|12968.6|12978.1|12974.1|12957.8|12953.8|61
1604972700000|2020-11-10 01:45:00|12970.6|12966.6|12977.8|12973.8|12981.1|12977.1|12965.3|12961.3|24
1604973000000|2020-11-10 01:50:00|12978.8|12974.8|12972.6|12968.6|12982.8|12978.8|12972.6|12968.6|16
1604973300000|2020-11-10 01:55:00|12973.6|12969.6|12964.8|12960.8|12975.3|12971.3|12964.8|12960.8|23
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12985.8|12981.8|12987.6|12983.6|12965.6|12961.6|19
1604973900000|2020-11-10 02:05:00|12986.1|12982.1|13000.8|12996.8|13004.3|13000.3|12985.8|12981.8|47
1604974200000|2020-11-10 02:10:00|13001.1|12997.1|12993.1|12989.1|13004.3|13000.3|12990.8|12986.8|23
1604974500000|2020-11-10 02:15:00|12991.8|12987.8|12987.8|12983.8|12997.1|12993.1|12985.6|12981.6|30
1604974800000|2020-11-10 02:20:00|12987.6|12983.6|12982.1|12978.1|12989.3|12985.3|12975.1|12971.1|40
1604975100000|2020-11-10 02:25:00|12982.3|12978.3|12972.8|12968.8|12988.1|12984.1|12965.3|12961.3|57
1604975400000|2020-11-10 02:30:00|12973.1|12969.1|12973.8|12969.8|12978.3|12974.3|12967.1|12963.1|16
1604975700000|2020-11-10 02:35:00|12973.6|12969.6|12948.6|12944.6|12973.6|12969.6|12942.3|12938.3|47
1604976000000|2020-11-10 02:40:00|12949.3|12945.3|12942.1|12938.1|12952.8|12948.8|12938.8|12934.8|36
1604976300000|2020-11-10 02:45:00|12942.3|12938.3|12945.3|12941.3|12947.1|12943.1|12938.3|12934.3|22
1604976600000|2020-11-10 02:50:00|12946.3|12942.3|12922.3|12918.3|12947.6|12943.6|12917.8|12913.8|51
1604976900000|2020-11-10 02:55:00|12922.6|12918.6|12911.6|12907.6|12923.1|12919.1|12905.8|12901.8|147
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12920.3|12916.3|12927.6|12923.6|12907.6|12903.6|78
1604977500000|2020-11-10 03:05:00|12921.6|12917.6|12926.1|12922.1|12930.1|12926.1|12919.6|12915.6|33
1604977800000|2020-11-10 03:10:00|12925.8|12921.8|12931.8|12927.8|12934.3|12930.3|12920.6|12916.6|22
1604978100000|2020-11-10 03:15:00|12932.8|12928.8|12918.6|12914.6|12936.1|12932.1|12913.1|12909.1|34
1604978400000|2020-11-10 03:20:00|12918.3|12914.3|12910.8|12906.8|12924.3|12920.3|12910.8|12906.8|25
1604978700000|2020-11-10 03:25:00|12910.6|12906.6|12916.6|12912.6|12918.6|12914.6|12909.8|12905.8|31
1604979000000|2020-11-10 03:30:00|12914.3|12910.3|12910.8|12906.8|12919.6|12915.6|12910.8|12906.8|18
1604979300000|2020-11-10 03:35:00|12911.1|12907.1|12894.6|12890.6|12914.1|12910.1|12889.1|12885.1|118
1604979600000|2020-11-10 03:40:00|12894.8|12890.8|12896.8|12892.8|12905.1|12901.1|12892.1|12888.1|52
1604979900000|2020-11-10 03:45:00|12896.6|12892.6|12889.6|12885.6|12900.8|12896.8|12880.6|12876.6|57
1604980200000|2020-11-10 03:50:00|12889.3|12885.3|12903.3|12899.3|12903.6|12899.6|12877.8|12873.8|44
1604980500000|2020-11-10 03:55:00|12902.8|12898.8|12899.1|12895.1|12905.1|12901.1|12893.6|12889.6|34
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12901.1|12897.1|12909.6|12905.6|12898.8|12894.8|111
1604981100000|2020-11-10 04:05:00|12898.8|12894.8|12891.6|12887.6|12903.3|12899.3|12886.3|12882.3|50
1604981400000|2020-11-10 04:10:00|12891.8|12887.8|12890.8|12886.8|12896.8|12892.8|12885.6|12881.6|50
1604981700000|2020-11-10 04:15:00|12893.1|12889.1|12901.3|12897.3|12901.8|12897.8|12880.6|12876.6|75
1604982000000|2020-11-10 04:20:00|12901.1|12897.1|12894.1|12890.1|12901.3|12897.3|12889.6|12885.6|35
1604982300000|2020-11-10 04:25:00|12895.6|12891.6|12907.3|12903.3|12909.1|12905.1|12894.6|12890.6|138
1604982600000|2020-11-10 04:30:00|12907.1|12903.1|12904.8|12900.8|12914.1|12910.1|12901.6|12897.6|46
1604982900000|2020-11-10 04:35:00|12906.3|12902.3|12907.8|12903.8|12912.1|12908.1|12903.6|12899.6|22
1604983200000|2020-11-10 04:40:00|12906.6|12902.6|12890.8|12886.8|12910.6|12906.6|12890.1|12886.1|56
1604983500000|2020-11-10 04:45:00|12891.1|12887.1|12882.1|12878.1|12894.6|12890.6|12875.3|12871.3|55
1604983800000|2020-11-10 04:50:00|12882.3|12878.3|12880.8|12876.8|12887.8|12883.8|12877.3|12873.3|42
1604984100000|2020-11-10 04:55:00|12881.8|12877.8|12885.8|12881.8|12887.1|12883.1|12878.1|12874.1|13
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12898.1|12894.1|12898.3|12894.3|12883.1|12879.1|33
1604984700000|2020-11-10 05:05:00|12897.8|12893.8|12926.6|12922.6|12936.1|12932.1|12893.8|12889.8|122
1604985000000|2020-11-10 05:10:00|12926.3|12922.3|12932.1|12928.1|12934.3|12930.3|12921.6|12917.6|26
1604985300000|2020-11-10 05:15:00|12931.8|12927.8|12938.8|12934.8|12939.6|12935.6|12926.6|12922.6|56
1604985600000|2020-11-10 05:20:00|12939.1|12935.1|12951.8|12947.8|12960.3|12956.3|12938.6|12934.6|96
1604985900000|2020-11-10 05:25:00|12952.1|12948.1|12950.1|12946.1|12955.3|12951.3|12939.1|12935.1|40
1604986200000|2020-11-10 05:30:00|12949.8|12945.8|12952.6|12948.6|12952.6|12948.6|12941.8|12937.8|37
1604986500000|2020-11-10 05:35:00|12952.8|12948.8|12943.3|12939.3|12955.3|12951.3|12941.6|12937.6|21
1604986800000|2020-11-10 05:40:00|12943.1|12939.1|12927.6|12923.6|12946.3|12942.3|12927.6|12923.6|25
1604987100000|2020-11-10 05:45:00|12930.6|12926.6|12920.6|12916.6|12934.8|12930.8|12920.6|12916.6|56
1604987400000|2020-11-10 05:50:00|12918.6|12914.6|12918.3|12914.3|12922.1|12918.1|12912.8|12908.8|33
1604987700000|2020-11-10 05:55:00|12918.1|12914.1|12928.6|12924.6|12928.8|12924.8|12917.8|12913.8|18
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12941.6|12937.6|12947.1|12943.1|12920.1|12916.1|53
1604988300000|2020-11-10 06:05:00|12941.8|12937.8|12940.1|12936.1|12945.3|12941.3|12932.6|12928.6|43
1604988600000|2020-11-10 06:10:00|12939.8|12935.8|12931.3|12927.3|12939.8|12935.8|12931.1|12927.1|20
1604988900000|2020-11-10 06:15:00|12931.6|12927.6|12926.8|12922.8|12936.8|12932.8|12925.8|12921.8|17
1604989200000|2020-11-10 06:20:00|12927.3|12923.3|12921.1|12917.1|12930.6|12926.6|12920.1|12916.1|23
1604989500000|2020-11-10 06:25:00|12920.8|12916.8|12920.3|12916.3|12926.1|12922.1|12919.6|12915.6|20
1604989800000|2020-11-10 06:30:00|12921.1|12917.1|12936.1|12932.1|12942.6|12938.6|12920.1|12916.1|101
1604990100000|2020-11-10 06:35:00|12937.1|12933.1|12954.6|12950.6|12954.6|12950.6|12927.3|12923.3|76
1604990400000|2020-11-10 06:40:00|12955.6|12951.6|12974.6|12970.6|12974.6|12970.6|12952.6|12948.6|115
1604990700000|2020-11-10 06:45:00|12976.6|12972.6|12975.1|12971.1|12988.8|12984.8|12970.3|12966.3|93
1604991000000|2020-11-10 06:50:00|12975.3|12971.3|12987.8|12983.8|12996.1|12992.1|12975.3|12971.3|72
1604991300000|2020-11-10 06:55:00|12988.1|12984.1|12975.8|12971.8|12995.8|12991.8|12970.6|12966.6|87
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13009.6|13007.6|13030.6|13028.6|12974.8|12972.8|507
1604991900000|2020-11-10 07:05:00|13010.3|13008.3|13025.6|13023.6|13037.1|13035.1|13000.1|12998.1|402
1604992200000|2020-11-10 07:10:00|13027.8|13025.8|13033.6|13031.6|13041.8|13039.8|13018.1|13016.1|267
1604992500000|2020-11-10 07:15:00|13033.8|13031.8|13089.6|13087.6|13090.3|13088.3|13025.3|13023.3|470
1604992800000|2020-11-10 07:20:00|13090.1|13088.1|13095.6|13093.6|13097.6|13095.6|13071.6|13069.6|439
1604993100000|2020-11-10 07:25:00|13095.8|13093.8|13097.1|13095.1|13104.3|13102.3|13075.8|13073.8|374
1604993400000|2020-11-10 07:30:00|13096.8|13094.8|13085.3|13083.3|13133.1|13131.1|13085.3|13083.3|544
1604993700000|2020-11-10 07:35:00|13085.1|13083.1|13083.1|13081.1|13088.1|13086.1|13069.6|13067.6|294
1604994000000|2020-11-10 07:40:00|13086.3|13084.3|13103.3|13101.3|13105.6|13103.6|13083.8|13081.8|273
1604994300000|2020-11-10 07:45:00|13104.1|13102.1|13041.1|13039.1|13104.1|13102.1|13040.8|13038.8|540
1604994600000|2020-11-10 07:50:00|13041.3|13039.3|13074.1|13072.1|13076.1|13074.1|13034.3|13032.3|467
1604994900000|2020-11-10 07:55:00|13073.8|13071.8|13062.8|13060.8|13089.8|13087.8|13048.8|13046.8|782
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13116.2|13115|13125.2|13124|13062.4|13061.2|2342
1604995500000|2020-11-10 08:05:00|13115.9|13114.7|13099.4|13098.2|13135.9|13134.7|13087.9|13086.7|1717
1604995800000|2020-11-10 08:10:00|13099.2|13098|13065.4|13064.2|13106.9|13105.7|13048.4|13047.2|1342
1604996100000|2020-11-10 08:15:00|13063.9|13062.7|13076.2|13075|13097.4|13096.2|13045.7|13044.5|1076
1604996400000|2020-11-10 08:20:00|13077.9|13076.7|13123.4|13122.2|13133.2|13132|13076.9|13075.7|1170
1604996700000|2020-11-10 08:25:00|13123.2|13122|13128.4|13127.2|13140.7|13139.5|13110.4|13109.2|1245
1604997000000|2020-11-10 08:30:00|13128.2|13127|13054.7|13053.5|13131.2|13130|13037.9|13036.7|1621
1604997300000|2020-11-10 08:35:00|13054.4|13053.2|13017.2|13016|13060.2|13059|13014.9|13013.7|1389
1604997600000|2020-11-10 08:40:00|13017.4|13016.2|13029.3|13028.1|13043.6|13042.4|13015.2|13014|917
1604997900000|2020-11-10 08:45:00|13029.6|13028.4|13041.3|13040.1|13051.1|13049.9|13021.6|13020.4|1194
1604998200000|2020-11-10 08:50:00|13041.6|13040.4|13023.1|13021.9|13044.1|13042.9|13022.6|13021.4|680
1604998500000|2020-11-10 08:55:00|13023.8|13022.6|13036.1|13034.9|13048.1|13046.9|13018.6|13017.4|923
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13053.3|13052.1|13061.8|13060.6|13031.6|13030.4|766
1604999100000|2020-11-10 09:05:00|13053.6|13052.4|13061.8|13060.6|13065.1|13063.9|13032.6|13031.4|847
1604999400000|2020-11-10 09:10:00|13061.6|13060.4|13058.1|13056.9|13066.8|13065.6|13048.6|13047.4|572
1604999700000|2020-11-10 09:15:00|13057.6|13056.4|13078.6|13077.4|13091.8|13090.6|13057.3|13056.1|612
1605000000000|2020-11-10 09:20:00|13078.8|13077.6|13102.6|13101.4|13102.8|13101.6|13075.6|13074.4|692
1605000300000|2020-11-10 09:25:00|13102.8|13101.6|13104.8|13103.6|13111.8|13110.6|13088.8|13087.6|854
1605000600000|2020-11-10 09:30:00|13104.6|13103.4|13072.6|13071.4|13111.1|13109.9|13066.8|13065.6|877
1605000900000|2020-11-10 09:35:00|13073.8|13072.6|13071.3|13070.1|13079.1|13077.9|13053.8|13052.6|746
1605001200000|2020-11-10 09:40:00|13071.6|13070.4|13055.6|13054.4|13078.3|13077.1|13043.3|13042.1|686
1605001500000|2020-11-10 09:45:00|13058.1|13056.9|13100.8|13099.6|13101.8|13100.6|13052.3|13051.1|676
1605001800000|2020-11-10 09:50:00|13100.6|13099.4|13096.3|13095.1|13102.8|13101.6|13070.6|13069.4|925
1605002100000|2020-11-10 09:55:00|13095.6|13094.4|13094.3|13093.1|13114.1|13112.9|13090.3|13089.1|1000
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13098.3|13097.1|13105.6|13104.4|13083.1|13081.9|766
1605002700000|2020-11-10 10:05:00|13098.6|13097.4|13064.8|13063.6|13099.8|13098.6|13060.1|13058.9|802
1605003000000|2020-11-10 10:10:00|13064.6|13063.4|13053.3|13052.1|13085.3|13084.1|13046.6|13045.4|763
1605003300000|2020-11-10 10:15:00|13052.6|13051.4|13046.1|13044.9|13056.8|13055.6|13042.3|13041.1|651
1605003600000|2020-11-10 10:20:00|13045.8|13044.6|13059.8|13058.6|13073.3|13072.1|13038.3|13037.1|849
1605003900000|2020-11-10 10:25:00|13059.6|13058.4|13070.1|13068.9|13070.6|13069.4|13051.6|13050.4|530
1605004200000|2020-11-10 10:30:00|13070.3|13069.1|13085.6|13084.4|13086.3|13085.1|13055.6|13054.4|654
1605004500000|2020-11-10 10:35:00|13085.3|13084.1|13081.3|13080.1|13087.8|13086.6|13075.1|13073.9|483
1605004800000|2020-11-10 10:40:00|13081.1|13079.9|13070.1|13068.9|13088.1|13086.9|13064.8|13063.6|635
1605005100000|2020-11-10 10:45:00|13070.3|13069.1|13053.1|13051.9|13082.8|13081.6|13052.1|13050.9|529
1605005400000|2020-11-10 10:50:00|13053.3|13052.1|13058.6|13057.4|13060.1|13058.9|13043.3|13042.1|427
1605005700000|2020-11-10 10:55:00|13058.8|13057.6|13059.8|13058.6|13074.1|13072.9|13057.1|13055.9|646
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13085.1|13083.9|13085.3|13084.1|13050.1|13048.9|527
1605006300000|2020-11-10 11:05:00|13084.8|13083.6|13091.1|13089.9|13097.8|13096.6|13079.8|13078.6|449
1605006600000|2020-11-10 11:10:00|13091.3|13090.1|13098.1|13096.9|13099.3|13098.1|13086.8|13085.6|373
1605006900000|2020-11-10 11:15:00|13097.8|13096.6|13090.1|13088.9|13105.8|13104.6|13086.6|13085.4|457
1605007200000|2020-11-10 11:20:00|13090.3|13089.1|13090.1|13088.9|13095.6|13094.4|13081.3|13080.1|307
1605007500000|2020-11-10 11:25:00|13089.1|13087.9|13092.6|13091.4|13101.3|13100.1|13088.1|13086.9|276
1605007800000|2020-11-10 11:30:00|13092.8|13091.6|13117.1|13115.9|13118.8|13117.6|13090.1|13088.9|451
1605008100000|2020-11-10 11:35:00|13116.8|13115.6|13114.6|13113.4|13126.3|13125.1|13108.6|13107.4|518
1605008400000|2020-11-10 11:40:00|13114.8|13113.6|13107.6|13106.4|13127.8|13126.6|13104.8|13103.6|412
1605008700000|2020-11-10 11:45:00|13107.1|13105.9|13086.6|13085.4|13107.3|13106.1|13081.8|13080.6|554
1605009000000|2020-11-10 11:50:00|13086.3|13085.1|13092.6|13091.4|13094.3|13093.1|13068.6|13067.4|724
1605009300000|2020-11-10 11:55:00|13092.8|13091.6|13109.1|13107.9|13110.1|13108.9|13083.6|13082.4|388
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13102.1|13100.9|13115.1|13113.9|13096.8|13095.6|480
1605009900000|2020-11-10 12:05:00|13102.3|13101.1|13099.8|13098.6|13120.3|13119.1|13094.8|13093.6|480
1605010200000|2020-11-10 12:10:00|13099.6|13098.4|13094.8|13093.6|13103.8|13102.6|13093.8|13092.6|396
1605010500000|2020-11-10 12:15:00|13094.6|13093.4|13099.1|13097.9|13105.1|13103.9|13092.6|13091.4|286
1605010800000|2020-11-10 12:20:00|13098.8|13097.6|13089.1|13087.9|13107.1|13105.9|13086.1|13084.9|402
1605011100000|2020-11-10 12:25:00|13089.3|13088.1|13106.1|13104.9|13109.8|13108.6|13088.8|13087.6|263
1605011400000|2020-11-10 12:30:00|13106.3|13105.1|13122.3|13121.1|13127.3|13126.1|13105.6|13104.4|522
1605011700000|2020-11-10 12:35:00|13122.6|13121.4|13133.1|13131.9|13134.1|13132.9|13117.1|13115.9|633
1605012000000|2020-11-10 12:40:00|13132.8|13131.6|13127.4|13126.2|13137.1|13135.9|13124.6|13123.4|338
1605012300000|2020-11-10 12:45:00|13127.6|13126.4|13122.9|13121.7|13131.4|13130.2|13118.9|13117.7|395
1605012600000|2020-11-10 12:50:00|13122.6|13121.4|13137.9|13136.7|13143.9|13142.7|13121.6|13120.4|427
1605012900000|2020-11-10 12:55:00|13138.4|13137.2|13117.9|13116.7|13138.6|13137.4|13114.4|13113.2|339
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13116.4|13115.2|13124.6|13123.4|13113.4|13112.2|278
1605013500000|2020-11-10 13:05:00|13115.4|13114.2|13111.9|13110.7|13118.9|13117.7|13100.9|13099.7|530
1605013800000|2020-11-10 13:10:00|13112.1|13110.9|13121.1|13119.9|13123.6|13122.4|13108.4|13107.2|211
1605014100000|2020-11-10 13:15:00|13121.4|13120.2|13127.6|13126.4|13130.9|13129.7|13114.1|13112.9|292
1605014400000|2020-11-10 13:20:00|13127.4|13126.2|13128.9|13127.7|13133.9|13132.7|13122.1|13120.9|263
1605014700000|2020-11-10 13:25:00|13128.6|13127.4|13137.9|13136.7|13146.6|13145.4|13127.6|13126.4|422
1605015000000|2020-11-10 13:30:00|13137.6|13136.4|13127.1|13125.9|13143.9|13142.7|13123.9|13122.7|411
1605015300000|2020-11-10 13:35:00|13126.9|13125.7|13131.1|13129.9|13139.4|13138.2|13120.6|13119.4|480
1605015600000|2020-11-10 13:40:00|13131.4|13130.2|13119.9|13118.7|13132.1|13130.9|13117.1|13115.9|433
1605015900000|2020-11-10 13:45:00|13120.1|13118.9|13136.4|13135.2|13140.6|13139.4|13116.6|13115.4|377
1605016200000|2020-11-10 13:50:00|13136.6|13135.4|13150.6|13149.4|13156.6|13155.4|13136.6|13135.4|581
1605016500000|2020-11-10 13:55:00|13150.9|13149.7|13154.4|13153.2|13159.1|13157.9|13147.1|13145.9|520
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13143.1|13141.9|13154.1|13152.9|13138.4|13137.2|581
1605017100000|2020-11-10 14:05:00|13143.6|13142.4|13161.4|13160.2|13175.6|13174.4|13141.1|13139.9|1028
1605017400000|2020-11-10 14:10:00|13161.1|13159.9|13165.4|13164.2|13173.6|13172.4|13156.6|13155.4|615
1605017700000|2020-11-10 14:15:00|13165.6|13164.4|13144.4|13143.2|13171.6|13170.4|13142.4|13141.2|615
1605018000000|2020-11-10 14:20:00|13144.1|13142.9|13149.9|13148.7|13154.4|13153.2|13141.9|13140.7|432
1605018300000|2020-11-10 14:25:00|13149.6|13148.4|13188.1|13186.9|13192.4|13191.2|13146.4|13145.2|1162
1605018600000|2020-11-10 14:30:00|13188.4|13187.2|13169.9|13168.7|13191.6|13190.4|13169.4|13168.2|1422
1605018900000|2020-11-10 14:35:00|13170.4|13169.2|13177.1|13175.9|13186.6|13185.4|13154.9|13153.7|1282
1605019200000|2020-11-10 14:40:00|13177.9|13176.7|13167.4|13166.2|13182.9|13181.7|13154.6|13153.4|925
1605019500000|2020-11-10 14:45:00|13167.1|13165.9|13176.4|13175.2|13183.1|13181.9|13149.4|13148.2|1113
1605019800000|2020-11-10 14:50:00|13176.1|13174.9|13187.6|13186.4|13196.9|13195.7|13169.9|13168.7|969
1605020100000|2020-11-10 14:55:00|13187.9|13186.7|13216.6|13215.4|13219.1|13217.9|13184.1|13182.9|1046
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13237.9|13236.7|13238.9|13237.7|13200.6|13199.4|1361
1605020700000|2020-11-10 15:05:00|13237.4|13236.2|13207.1|13205.9|13241.6|13240.4|13187.6|13186.4|1995
1605021000000|2020-11-10 15:10:00|13207.6|13206.4|13220.9|13219.7|13236.4|13235.2|13207.6|13206.4|1020
1605021300000|2020-11-10 15:15:00|13220.7|13219.5|13217.7|13216.5|13232.9|13231.7|13202.4|13201.2|1042
1605021600000|2020-11-10 15:20:00|13217.4|13216.2|13171.7|13170.5|13220.9|13219.7|13169.9|13168.7|1176
1605021900000|2020-11-10 15:25:00|13171.9|13170.7|13160.9|13159.7|13181.4|13180.2|13160.9|13159.7|1357
1605022200000|2020-11-10 15:30:00|13160.4|13159.2|13171.2|13170|13175.2|13174|13148.4|13147.2|1112
1605022500000|2020-11-10 15:35:00|13170.9|13169.7|13137.4|13136.2|13177.4|13176.2|13129.9|13128.7|1567
1605022800000|2020-11-10 15:40:00|13137.2|13136|13134.9|13133.7|13142.7|13141.5|13122.4|13121.2|1303
1605023100000|2020-11-10 15:45:00|13135.2|13134|13162.4|13161.2|13163.4|13162.2|13133.9|13132.7|1179
1605023400000|2020-11-10 15:50:00|13162.2|13161|13157.4|13156.2|13176.2|13175|13150.9|13149.7|1003
1605023700000|2020-11-10 15:55:00|13157.2|13156|13154.2|13153|13168.9|13167.7|13152.9|13151.7|528
1605024000000|2020-11-10 16:00:00|13153.2|13152|13183.4|13182.2|13183.9|13182.7|13149.4|13148.2|801
1605024300000|2020-11-10 16:05:00|13183.2|13182|13182.4|13181.2|13194.9|13193.7|13177.9|13176.7|790
1605024600000|2020-11-10 16:10:00|13182.2|13181|13193.7|13192.5|13194.9|13193.7|13179.9|13178.7|667
1605024900000|2020-11-10 16:15:00|13192.9|13191.7|13179.2|13178|13195.9|13194.7|13174.4|13173.2|899
1605025200000|2020-11-10 16:20:00|13179.4|13178.2|13186.7|13185.5|13189.4|13188.2|13172.4|13171.2|1073
1605025500000|2020-11-10 16:25:00|13186.9|13185.7|13204.4|13203.2|13208.4|13207.2|13186.7|13185.5|1334
1605025800000|2020-11-10 16:30:00|13204.8|13202.8|13166.8|13164.8|13204.8|13202.8|13164.6|13162.6|1857
1605026100000|2020-11-10 16:35:00|13166.3|13164.3|13152.3|13150.3|13170.8|13168.8|13148.3|13146.3|952
1605026400000|2020-11-10 16:40:00|13152.1|13150.1|13174.3|13172.3|13181.8|13179.8|13150.3|13148.3|526
1605026700000|2020-11-10 16:45:00|13174.6|13172.6|13171.1|13169.1|13179.1|13177.1|13164.1|13162.1|336
1605027000000|2020-11-10 16:50:00|13170.8|13168.8|13164.6|13162.6|13176.6|13174.6|13154.8|13152.8|478
1605027300000|2020-11-10 16:55:00|13164.3|13162.3|13173.3|13171.3|13183.8|13181.8|13162.8|13160.8|419
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13184.6|13182.6|13190.1|13188.1|13169.6|13167.6|351
1605027900000|2020-11-10 17:05:00|13184.8|13182.8|13189.3|13187.3|13194.3|13192.3|13176.8|13174.8|261
1605028200000|2020-11-10 17:10:00|13189.6|13187.6|13191.3|13189.3|13194.6|13192.6|13186.1|13184.1|346
1605028500000|2020-11-10 17:15:00|13191.6|13189.6|13195.3|13193.3|13200.3|13198.3|13185.8|13183.8|325
1605028800000|2020-11-10 17:20:00|13198.3|13196.3|13200.1|13198.1|13203.3|13201.3|13193.1|13191.1|391
1605029100000|2020-11-10 17:25:00|13200.3|13198.3|13184.3|13182.3|13201.1|13199.1|13181.3|13179.3|301
1605029400000|2020-11-10 17:30:00|13184.1|13182.1|13188.8|13186.8|13195.1|13193.1|13182.8|13180.8|273
1605029700000|2020-11-10 17:35:00|13187.8|13185.8|13180.3|13178.3|13189.8|13187.8|13176.8|13174.8|221
1605030000000|2020-11-10 17:40:00|13180.6|13178.6|13185.1|13183.1|13192.3|13190.3|13178.3|13176.3|202
1605030300000|2020-11-10 17:45:00|13185.3|13183.3|13199.6|13197.6|13205.1|13203.1|13182.6|13180.6|239
1605030600000|2020-11-10 17:50:00|13199.3|13197.3|13185.6|13183.6|13200.8|13198.8|13184.8|13182.8|219
1605030900000|2020-11-10 17:55:00|13185.8|13183.8|13185.6|13183.6|13191.8|13189.8|13183.1|13181.1|164
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13190.3|13188.3|13194.3|13192.3|13185.3|13183.3|162
1605031500000|2020-11-10 18:05:00|13190.1|13188.1|13188.3|13186.3|13193.1|13191.1|13183.1|13181.1|100
1605031800000|2020-11-10 18:10:00|13188.6|13186.6|13174.6|13172.6|13190.6|13188.6|13172.6|13170.6|113
1605032100000|2020-11-10 18:15:00|13174.8|13172.8|13169.6|13167.6|13177.1|13175.1|13167.6|13165.6|116
1605032400000|2020-11-10 18:20:00|13169.8|13167.8|13149.3|13147.3|13170.6|13168.6|13149.1|13147.1|141
1605032700000|2020-11-10 18:25:00|13149.6|13147.6|13158.6|13156.6|13161.6|13159.6|13148.8|13146.8|228
1605033000000|2020-11-10 18:30:00|13158.3|13156.3|13149.1|13147.1|13158.3|13156.3|13146.1|13144.1|123
1605033300000|2020-11-10 18:35:00|13149.3|13147.3|13170.1|13168.1|13171.3|13169.3|13147.6|13145.6|155
1605033600000|2020-11-10 18:40:00|13169.8|13167.8|13174.3|13172.3|13177.3|13175.3|13167.3|13165.3|53
1605033900000|2020-11-10 18:45:00|13174.6|13172.6|13169.3|13167.3|13175.1|13173.1|13167.1|13165.1|51
1605034200000|2020-11-10 18:50:00|13169.6|13167.6|13185.1|13183.1|13186.1|13184.1|13169.6|13167.6|91
1605034500000|2020-11-10 18:55:00|13184.8|13182.8|13186.1|13184.1|13190.6|13188.6|13181.3|13179.3|112
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13181.3|13179.3|13190.3|13188.3|13176.3|13174.3|131
1605035100000|2020-11-10 19:05:00|13181.1|13179.1|13187.8|13185.8|13190.6|13188.6|13180.6|13178.6|96
1605035400000|2020-11-10 19:10:00|13187.6|13185.6|13178.6|13176.6|13189.8|13187.8|13162.6|13160.6|204
1605035700000|2020-11-10 19:15:00|13178.8|13176.8|13175.3|13173.3|13179.3|13177.3|13163.8|13161.8|61
1605036000000|2020-11-10 19:20:00|13175.6|13173.6|13177.8|13175.8|13181.6|13179.6|13162.8|13160.8|120
1605036300000|2020-11-10 19:25:00|13179.8|13177.8|13165.6|13163.6|13189.8|13187.8|13158.3|13156.3|79
1605036600000|2020-11-10 19:30:00|13165.3|13163.3|13179.3|13177.3|13186.3|13184.3|13163.3|13161.3|67
1605036900000|2020-11-10 19:35:00|13177.8|13175.8|13177.6|13175.6|13186.8|13184.8|13166.8|13164.8|60
1605037200000|2020-11-10 19:40:00|13177.8|13175.8|13171.1|13169.1|13188.3|13186.3|13158.8|13156.8|111
1605037500000|2020-11-10 19:45:00|13170.8|13168.8|13168.6|13166.6|13176.6|13174.6|13162.8|13160.8|94
1605037800000|2020-11-10 19:50:00|13168.8|13166.8|13173.8|13171.8|13181.8|13179.8|13165.8|13163.8|50
1605038100000|2020-11-10 19:55:00|13173.3|13171.3|13180.6|13178.6|13183.3|13181.3|13172.1|13170.1|26
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13173.6|13171.6|13184.8|13182.8|13171.6|13169.6|44
1605038700000|2020-11-10 20:05:00|13173.8|13171.8|13165.1|13163.1|13178.6|13176.6|13163.3|13161.3|145
1605039000000|2020-11-10 20:10:00|13165.3|13163.3|13152.1|13150.1|13175.6|13173.6|13150.8|13148.8|149
1605039300000|2020-11-10 20:15:00|13152.3|13150.3|13179.3|13177.3|13181.3|13179.3|13151.1|13149.1|125
1605039600000|2020-11-10 20:20:00|13179.6|13177.6|13182.1|13180.1|13191.8|13189.8|13178.3|13176.3|175
1605039900000|2020-11-10 20:25:00|13181.8|13179.8|13187.3|13185.3|13191.1|13189.1|13172.3|13170.3|107
1605040200000|2020-11-10 20:30:00|13187.6|13185.6|13176.6|13174.6|13189.6|13187.6|13169.1|13167.1|121
1605040500000|2020-11-10 20:35:00|13178.6|13176.6|13161.8|13159.8|13181.1|13179.1|13158.8|13156.8|141
1605040800000|2020-11-10 20:40:00|13162.3|13160.3|13181.6|13179.6|13187.1|13185.1|13162.3|13160.3|135
1605041100000|2020-11-10 20:45:00|13181.8|13179.8|13181.1|13179.1|13191.3|13189.3|13171.8|13169.8|170
1605041400000|2020-11-10 20:50:00|13182.1|13180.1|13178.6|13176.6|13189.8|13187.8|13161.6|13159.6|186
1605041700000|2020-11-10 20:55:00|13178.8|13176.8|13168.3|13166.3|13179.8|13177.8|13157.6|13155.6|350
1605042000000|2020-11-10 21:00:00|13173|13168|13175.3|13170.3|13187.2|13182.2|13169.5|13164.5|14
1605042300000|2020-11-10 21:05:00|13177|13172|13185.6|13180.6|13188.5|13183.5|13176.2|13171.2|0
1605042600000|2020-11-10 21:10:00|13184.8|13179.8|13180.7|13175.7|13187.3|13182.3|13174.4|13169.4|0
1605042900000|2020-11-10 21:15:00|13180.8|13175.8|13177.2|13172.2|13180.8|13175.8|13176.3|13171.3|0
1605043200000|2020-11-10 21:20:00|13177.4|13172.4|13177.1|13172.1|13178.2|13173.2|13175.9|13170.9|0
1605043500000|2020-11-10 21:25:00|13176.8|13171.8|13176.7|13171.7|13177.1|13172.1|13173.4|13168.4|0
1605043800000|2020-11-10 21:30:00|13173.9|13168.9|13176.4|13171.4|13178|13173|13172.1|13167.1|0
1605044100000|2020-11-10 21:35:00|13177.3|13172.3|13181.6|13176.6|13181.6|13176.6|13174.7|13169.7|0
1605044400000|2020-11-10 21:40:00|13180.7|13175.7|13180.8|13175.8|13182.4|13177.4|13179.1|13174.1|0
1605044700000|2020-11-10 21:45:00|13181.6|13176.6|13175.9|13170.9|13181.7|13176.7|13175.9|13170.9|0
1605045000000|2020-11-10 21:50:00|13176.7|13171.7|13174.8|13169.8|13177.5|13172.5|13172.3|13167.3|0
1605045300000|2020-11-10 21:55:00|13174|13169|13177.3|13172.3|13181|13176|13170.6|13165.6|0
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13175.6|13170.6|13177.2|13172.2|13175.4|13170.4|0
1605045900000|2020-11-10 22:05:00|13175.9|13170.9|13176.1|13171.1|13176.6|13171.6|13175.7|13170.7|0
1605046200000|2020-11-10 22:10:00|13175.6|13170.6|13175.7|13170.7|13176.1|13171.1|13175.2|13170.2|0
1605046500000|2020-11-10 22:15:00|13175.4|13170.4|13176.2|13171.2|13176.2|13171.2|13175.4|13170.4|0
1605046800000|2020-11-10 22:20:00|13176.1|13171.1|13176.6|13171.6|13176.7|13171.7|13175.9|13170.9|0
1605047100000|2020-11-10 22:25:00|13176.7|13171.7|13176.2|13171.2|13178.2|13173.2|13174.6|13169.6|0
1605047400000|2020-11-10 22:30:00|13176.1|13171.1|13174.9|13169.9|13176.2|13171.2|13174.9|13169.9|0
1605047700000|2020-11-10 22:35:00|13174.4|13169.4|13174.2|13169.2|13174.9|13169.9|13173.2|13168.2|0
1605048000000|2020-11-10 22:40:00|13174.3|13169.3|13173.7|13168.7|13175.5|13170.5|13172.6|13167.6|0
1605048300000|2020-11-10 22:45:00|13173.8|13168.8|13172.7|13167.7|13174|13169|13172.4|13167.4|0
1605048600000|2020-11-10 22:50:00|13171.7|13166.7|13171.9|13166.9|13172.7|13167.7|13171.5|13166.5|0
1605048900000|2020-11-10 22:55:00|13171.8|13166.8|13173.8|13168.8|13177|13172|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13193|13188|13196.6|13191.6|13175.9|13170.9|0
1605049500000|2020-11-10 23:05:00|13192.9|13187.9|13199.6|13194.6|13201.3|13196.3|13189.6|13184.6|0
1605049800000|2020-11-10 23:10:00|13197.1|13192.1|13193.7|13188.7|13201.1|13196.1|13191.2|13186.2|0
1605050100000|2020-11-10 23:15:00|13193.8|13188.8|13191.5|13186.5|13196.5|13191.5|13190.3|13185.3|0
1605050400000|2020-11-10 23:20:00|13193.6|13188.6|13180.6|13175.6|13193.6|13188.6|13175.7|13170.7|0
1605050700000|2020-11-10 23:25:00|13180.2|13175.2|13187.5|13182.5|13190.7|13185.7|13180.2|13175.2|0
1605051000000|2020-11-10 23:30:00|13186.7|13181.7|13170.1|13165.1|13188.8|13183.8|13168.9|13163.9|0
1605051300000|2020-11-10 23:35:00|13170.9|13165.9|13177.3|13172.3|13180.8|13175.8|13170.9|13165.9|0
1605051600000|2020-11-10 23:40:00|13177.7|13172.7|13182|13177|13184.2|13179.2|13174.3|13169.3|0
1605051900000|2020-11-10 23:45:00|13181.6|13176.6|13181.7|13176.7|13188.4|13183.4|13179.1|13174.1|0
1605052200000|2020-11-10 23:50:00|13182.6|13177.6|13168.3|13163.3|13182.6|13177.6|13165.4|13160.4|0
1605052500000|2020-11-10 23:55:00|13167.9|13162.9|13152.9|13147.9|13170.3|13165.3|13144.2|13139.2|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|13021.8|13016.8|13026.8|13021.8|13003.3|12998.3|0
1604966700000|2020-11-10 00:05:00|13022.2|13017.2|13018.8|13013.8|13023.6|13018.6|13008.3|13003.3|0
1604967000000|2020-11-10 00:10:00|13018.4|13013.4|12996.3|12991.3|13019.6|13014.6|12988.9|12983.9|0
1604967300000|2020-11-10 00:15:00|12995.5|12990.5|12932.1|12928.1|12995.5|12990.5|12930.8|12926.8|241
1604967600000|2020-11-10 00:20:00|12932.3|12928.3|12915.8|12911.8|12938.6|12934.6|12914.6|12910.6|90
1604967900000|2020-11-10 00:25:00|12915.3|12911.3|12923.1|12919.1|12930.6|12926.6|12913.1|12909.1|45
1604968200000|2020-11-10 00:30:00|12922.3|12918.3|12932.8|12928.8|12935.1|12931.1|12913.1|12909.1|71
1604968500000|2020-11-10 00:35:00|12929.8|12925.8|12947.6|12943.6|12950.1|12946.1|12927.1|12923.1|39
1604968800000|2020-11-10 00:40:00|12948.6|12944.6|12948.3|12944.3|12958.1|12954.1|12947.6|12943.6|15
1604969100000|2020-11-10 00:45:00|12948.1|12944.1|12951.6|12947.6|12954.3|12950.3|12945.1|12941.1|12
1604969400000|2020-11-10 00:50:00|12951.8|12947.8|12951.3|12947.3|12954.1|12950.1|12941.3|12937.3|103
1604969700000|2020-11-10 00:55:00|12951.8|12947.8|12952.6|12948.6|12954.3|12950.3|12942.6|12938.6|77
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.1|12960.1|12971.8|12967.8|12948.1|12944.1|99
1604970300000|2020-11-10 01:05:00|12963.6|12959.6|12961.8|12957.8|12966.8|12962.8|12952.6|12948.6|114
1604970600000|2020-11-10 01:10:00|12962.6|12958.6|12958.8|12954.8|12963.1|12959.1|12958.3|12954.3|10
1604970900000|2020-11-10 01:15:00|12959.1|12955.1|12955.1|12951.1|12963.3|12959.3|12950.1|12946.1|27
1604971200000|2020-11-10 01:20:00|12955.3|12951.3|12956.3|12952.3|12960.6|12956.6|12944.6|12940.6|22
1604971500000|2020-11-10 01:25:00|12956.6|12952.6|12969.8|12965.8|12971.3|12967.3|12956.6|12952.6|21
1604971800000|2020-11-10 01:30:00|12970.1|12966.1|12971.8|12967.8|12976.8|12972.8|12961.8|12957.8|30
1604972100000|2020-11-10 01:35:00|12971.3|12967.3|12958.3|12954.3|12981.8|12977.8|12952.8|12948.8|52
1604972400000|2020-11-10 01:40:00|12958.6|12954.6|12972.6|12968.6|12978.1|12974.1|12957.8|12953.8|61
1604972700000|2020-11-10 01:45:00|12970.6|12966.6|12977.8|12973.8|12981.1|12977.1|12965.3|12961.3|24
1604973000000|2020-11-10 01:50:00|12978.8|12974.8|12972.6|12968.6|12982.8|12978.8|12972.6|12968.6|16
1604973300000|2020-11-10 01:55:00|12973.6|12969.6|12964.8|12960.8|12975.3|12971.3|12964.8|12960.8|23
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12985.8|12981.8|12987.6|12983.6|12965.6|12961.6|19
1604973900000|2020-11-10 02:05:00|12986.1|12982.1|13000.8|12996.8|13004.3|13000.3|12985.8|12981.8|47
1604974200000|2020-11-10 02:10:00|13001.1|12997.1|12993.1|12989.1|13004.3|13000.3|12990.8|12986.8|23
1604974500000|2020-11-10 02:15:00|12991.8|12987.8|12987.8|12983.8|12997.1|12993.1|12985.6|12981.6|30
1604974800000|2020-11-10 02:20:00|12987.6|12983.6|12982.1|12978.1|12989.3|12985.3|12975.1|12971.1|40
1604975100000|2020-11-10 02:25:00|12982.3|12978.3|12972.8|12968.8|12988.1|12984.1|12965.3|12961.3|57
1604975400000|2020-11-10 02:30:00|12973.1|12969.1|12973.8|12969.8|12978.3|12974.3|12967.1|12963.1|16
1604975700000|2020-11-10 02:35:00|12973.6|12969.6|12948.6|12944.6|12973.6|12969.6|12942.3|12938.3|47
1604976000000|2020-11-10 02:40:00|12949.3|12945.3|12942.1|12938.1|12952.8|12948.8|12938.8|12934.8|36
1604976300000|2020-11-10 02:45:00|12942.3|12938.3|12945.3|12941.3|12947.1|12943.1|12938.3|12934.3|22
1604976600000|2020-11-10 02:50:00|12946.3|12942.3|12922.3|12918.3|12947.6|12943.6|12917.8|12913.8|51
1604976900000|2020-11-10 02:55:00|12922.6|12918.6|12911.6|12907.6|12923.1|12919.1|12905.8|12901.8|147
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12920.3|12916.3|12927.6|12923.6|12907.6|12903.6|78
1604977500000|2020-11-10 03:05:00|12921.6|12917.6|12926.1|12922.1|12930.1|12926.1|12919.6|12915.6|33
1604977800000|2020-11-10 03:10:00|12925.8|12921.8|12931.8|12927.8|12934.3|12930.3|12920.6|12916.6|22
1604978100000|2020-11-10 03:15:00|12932.8|12928.8|12918.6|12914.6|12936.1|12932.1|12913.1|12909.1|34
1604978400000|2020-11-10 03:20:00|12918.3|12914.3|12910.8|12906.8|12924.3|12920.3|12910.8|12906.8|25
1604978700000|2020-11-10 03:25:00|12910.6|12906.6|12916.6|12912.6|12918.6|12914.6|12909.8|12905.8|31
1604979000000|2020-11-10 03:30:00|12914.3|12910.3|12910.8|12906.8|12919.6|12915.6|12910.8|12906.8|18
1604979300000|2020-11-10 03:35:00|12911.1|12907.1|12894.6|12890.6|12914.1|12910.1|12889.1|12885.1|118
1604979600000|2020-11-10 03:40:00|12894.8|12890.8|12896.8|12892.8|12905.1|12901.1|12892.1|12888.1|52
1604979900000|2020-11-10 03:45:00|12896.6|12892.6|12889.6|12885.6|12900.8|12896.8|12880.6|12876.6|57
1604980200000|2020-11-10 03:50:00|12889.3|12885.3|12903.3|12899.3|12903.6|12899.6|12877.8|12873.8|44
1604980500000|2020-11-10 03:55:00|12902.8|12898.8|12899.1|12895.1|12905.1|12901.1|12893.6|12889.6|34
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12901.1|12897.1|12909.6|12905.6|12898.8|12894.8|111
1604981100000|2020-11-10 04:05:00|12898.8|12894.8|12891.6|12887.6|12903.3|12899.3|12886.3|12882.3|50
1604981400000|2020-11-10 04:10:00|12891.8|12887.8|12890.8|12886.8|12896.8|12892.8|12885.6|12881.6|50
1604981700000|2020-11-10 04:15:00|12893.1|12889.1|12901.3|12897.3|12901.8|12897.8|12880.6|12876.6|75
1604982000000|2020-11-10 04:20:00|12901.1|12897.1|12894.1|12890.1|12901.3|12897.3|12889.6|12885.6|35
1604982300000|2020-11-10 04:25:00|12895.6|12891.6|12907.3|12903.3|12909.1|12905.1|12894.6|12890.6|138
1604982600000|2020-11-10 04:30:00|12907.1|12903.1|12904.8|12900.8|12914.1|12910.1|12901.6|12897.6|46
1604982900000|2020-11-10 04:35:00|12906.3|12902.3|12907.8|12903.8|12912.1|12908.1|12903.6|12899.6|22
1604983200000|2020-11-10 04:40:00|12906.6|12902.6|12890.8|12886.8|12910.6|12906.6|12890.1|12886.1|56
1604983500000|2020-11-10 04:45:00|12891.1|12887.1|12882.1|12878.1|12894.6|12890.6|12875.3|12871.3|55
1604983800000|2020-11-10 04:50:00|12882.3|12878.3|12880.8|12876.8|12887.8|12883.8|12877.3|12873.3|42
1604984100000|2020-11-10 04:55:00|12881.8|12877.8|12885.8|12881.8|12887.1|12883.1|12878.1|12874.1|13
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12898.1|12894.1|12898.3|12894.3|12883.1|12879.1|33
1604984700000|2020-11-10 05:05:00|12897.8|12893.8|12926.6|12922.6|12936.1|12932.1|12893.8|12889.8|122
1604985000000|2020-11-10 05:10:00|12926.3|12922.3|12932.1|12928.1|12934.3|12930.3|12921.6|12917.6|26
1604985300000|2020-11-10 05:15:00|12931.8|12927.8|12938.8|12934.8|12939.6|12935.6|12926.6|12922.6|56
1604985600000|2020-11-10 05:20:00|12939.1|12935.1|12951.8|12947.8|12960.3|12956.3|12938.6|12934.6|96
1604985900000|2020-11-10 05:25:00|12952.1|12948.1|12950.1|12946.1|12955.3|12951.3|12939.1|12935.1|40
1604986200000|2020-11-10 05:30:00|12949.8|12945.8|12952.6|12948.6|12952.6|12948.6|12941.8|12937.8|37
1604986500000|2020-11-10 05:35:00|12952.8|12948.8|12943.3|12939.3|12955.3|12951.3|12941.6|12937.6|21
1604986800000|2020-11-10 05:40:00|12943.1|12939.1|12927.6|12923.6|12946.3|12942.3|12927.6|12923.6|25
1604987100000|2020-11-10 05:45:00|12930.6|12926.6|12920.6|12916.6|12934.8|12930.8|12920.6|12916.6|56
1604987400000|2020-11-10 05:50:00|12918.6|12914.6|12918.3|12914.3|12922.1|12918.1|12912.8|12908.8|33
1604987700000|2020-11-10 05:55:00|12918.1|12914.1|12928.6|12924.6|12928.8|12924.8|12917.8|12913.8|18
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12941.6|12937.6|12947.1|12943.1|12920.1|12916.1|53
1604988300000|2020-11-10 06:05:00|12941.8|12937.8|12940.1|12936.1|12945.3|12941.3|12932.6|12928.6|43
1604988600000|2020-11-10 06:10:00|12939.8|12935.8|12931.3|12927.3|12939.8|12935.8|12931.1|12927.1|20
1604988900000|2020-11-10 06:15:00|12931.6|12927.6|12926.8|12922.8|12936.8|12932.8|12925.8|12921.8|17
1604989200000|2020-11-10 06:20:00|12927.3|12923.3|12921.1|12917.1|12930.6|12926.6|12920.1|12916.1|23
1604989500000|2020-11-10 06:25:00|12920.8|12916.8|12920.3|12916.3|12926.1|12922.1|12919.6|12915.6|20
1604989800000|2020-11-10 06:30:00|12921.1|12917.1|12936.1|12932.1|12942.6|12938.6|12920.1|12916.1|101
1604990100000|2020-11-10 06:35:00|12937.1|12933.1|12954.6|12950.6|12954.6|12950.6|12927.3|12923.3|76
1604990400000|2020-11-10 06:40:00|12955.6|12951.6|12974.6|12970.6|12974.6|12970.6|12952.6|12948.6|115
1604990700000|2020-11-10 06:45:00|12976.6|12972.6|12975.1|12971.1|12988.8|12984.8|12970.3|12966.3|93
1604991000000|2020-11-10 06:50:00|12975.3|12971.3|12987.8|12983.8|12996.1|12992.1|12975.3|12971.3|72
1604991300000|2020-11-10 06:55:00|12988.1|12984.1|12975.8|12971.8|12995.8|12991.8|12970.6|12966.6|87
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13009.6|13007.6|13030.6|13028.6|12974.8|12972.8|507
1604991900000|2020-11-10 07:05:00|13010.3|13008.3|13025.6|13023.6|13037.1|13035.1|13000.1|12998.1|402
1604992200000|2020-11-10 07:10:00|13027.8|13025.8|13033.6|13031.6|13041.8|13039.8|13018.1|13016.1|267
1604992500000|2020-11-10 07:15:00|13033.8|13031.8|13089.6|13087.6|13090.3|13088.3|13025.3|13023.3|470
1604992800000|2020-11-10 07:20:00|13090.1|13088.1|13095.6|13093.6|13097.6|13095.6|13071.6|13069.6|439
1604993100000|2020-11-10 07:25:00|13095.8|13093.8|13097.1|13095.1|13104.3|13102.3|13075.8|13073.8|374
1604993400000|2020-11-10 07:30:00|13096.8|13094.8|13085.3|13083.3|13133.1|13131.1|13085.3|13083.3|544
1604993700000|2020-11-10 07:35:00|13085.1|13083.1|13083.1|13081.1|13088.1|13086.1|13069.6|13067.6|294
1604994000000|2020-11-10 07:40:00|13086.3|13084.3|13103.3|13101.3|13105.6|13103.6|13083.8|13081.8|273
1604994300000|2020-11-10 07:45:00|13104.1|13102.1|13041.1|13039.1|13104.1|13102.1|13040.8|13038.8|540
1604994600000|2020-11-10 07:50:00|13041.3|13039.3|13074.1|13072.1|13076.1|13074.1|13034.3|13032.3|467
1604994900000|2020-11-10 07:55:00|13073.8|13071.8|13062.8|13060.8|13089.8|13087.8|13048.8|13046.8|782
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13116.2|13115|13125.2|13124|13062.4|13061.2|2342
1604995500000|2020-11-10 08:05:00|13115.9|13114.7|13099.4|13098.2|13135.9|13134.7|13087.9|13086.7|1717
1604995800000|2020-11-10 08:10:00|13099.2|13098|13065.4|13064.2|13106.9|13105.7|13048.4|13047.2|1342
1604996100000|2020-11-10 08:15:00|13063.9|13062.7|13076.2|13075|13097.4|13096.2|13045.7|13044.5|1076
1604996400000|2020-11-10 08:20:00|13077.9|13076.7|13123.4|13122.2|13133.2|13132|13076.9|13075.7|1170
1604996700000|2020-11-10 08:25:00|13123.2|13122|13128.4|13127.2|13140.7|13139.5|13110.4|13109.2|1245
1604997000000|2020-11-10 08:30:00|13128.2|13127|13054.7|13053.5|13131.2|13130|13037.9|13036.7|1621
1604997300000|2020-11-10 08:35:00|13054.4|13053.2|13017.2|13016|13060.2|13059|13014.9|13013.7|1389
1604997600000|2020-11-10 08:40:00|13017.4|13016.2|13029.3|13028.1|13043.6|13042.4|13015.2|13014|917
1604997900000|2020-11-10 08:45:00|13029.6|13028.4|13041.3|13040.1|13051.1|13049.9|13021.6|13020.4|1194
1604998200000|2020-11-10 08:50:00|13041.6|13040.4|13023.1|13021.9|13044.1|13042.9|13022.6|13021.4|680
1604998500000|2020-11-10 08:55:00|13023.8|13022.6|13036.1|13034.9|13048.1|13046.9|13018.6|13017.4|923
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13053.3|13052.1|13061.8|13060.6|13031.6|13030.4|766
1604999100000|2020-11-10 09:05:00|13053.6|13052.4|13061.8|13060.6|13065.1|13063.9|13032.6|13031.4|847
1604999400000|2020-11-10 09:10:00|13061.6|13060.4|13058.1|13056.9|13066.8|13065.6|13048.6|13047.4|572
1604999700000|2020-11-10 09:15:00|13057.6|13056.4|13078.6|13077.4|13091.8|13090.6|13057.3|13056.1|612
1605000000000|2020-11-10 09:20:00|13078.8|13077.6|13102.6|13101.4|13102.8|13101.6|13075.6|13074.4|692
1605000300000|2020-11-10 09:25:00|13102.8|13101.6|13104.8|13103.6|13111.8|13110.6|13088.8|13087.6|854
1605000600000|2020-11-10 09:30:00|13104.6|13103.4|13072.6|13071.4|13111.1|13109.9|13066.8|13065.6|877
1605000900000|2020-11-10 09:35:00|13073.8|13072.6|13071.3|13070.1|13079.1|13077.9|13053.8|13052.6|746
1605001200000|2020-11-10 09:40:00|13071.6|13070.4|13055.6|13054.4|13078.3|13077.1|13043.3|13042.1|686
1605001500000|2020-11-10 09:45:00|13058.1|13056.9|13100.8|13099.6|13101.8|13100.6|13052.3|13051.1|676
1605001800000|2020-11-10 09:50:00|13100.6|13099.4|13096.3|13095.1|13102.8|13101.6|13070.6|13069.4|925
1605002100000|2020-11-10 09:55:00|13095.6|13094.4|13094.3|13093.1|13114.1|13112.9|13090.3|13089.1|1000
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13098.3|13097.1|13105.6|13104.4|13083.1|13081.9|766
1605002700000|2020-11-10 10:05:00|13098.6|13097.4|13064.8|13063.6|13099.8|13098.6|13060.1|13058.9|802
1605003000000|2020-11-10 10:10:00|13064.6|13063.4|13053.3|13052.1|13085.3|13084.1|13046.6|13045.4|763
1605003300000|2020-11-10 10:15:00|13052.6|13051.4|13046.1|13044.9|13056.8|13055.6|13042.3|13041.1|651
1605003600000|2020-11-10 10:20:00|13045.8|13044.6|13059.8|13058.6|13073.3|13072.1|13038.3|13037.1|849
1605003900000|2020-11-10 10:25:00|13059.6|13058.4|13070.1|13068.9|13070.6|13069.4|13051.6|13050.4|530
1605004200000|2020-11-10 10:30:00|13070.3|13069.1|13085.6|13084.4|13086.3|13085.1|13055.6|13054.4|654
1605004500000|2020-11-10 10:35:00|13085.3|13084.1|13081.3|13080.1|13087.8|13086.6|13075.1|13073.9|483
1605004800000|2020-11-10 10:40:00|13081.1|13079.9|13070.1|13068.9|13088.1|13086.9|13064.8|13063.6|635
1605005100000|2020-11-10 10:45:00|13070.3|13069.1|13053.1|13051.9|13082.8|13081.6|13052.1|13050.9|529
1605005400000|2020-11-10 10:50:00|13053.3|13052.1|13058.6|13057.4|13060.1|13058.9|13043.3|13042.1|427
1605005700000|2020-11-10 10:55:00|13058.8|13057.6|13059.8|13058.6|13074.1|13072.9|13057.1|13055.9|646
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13085.1|13083.9|13085.3|13084.1|13050.1|13048.9|527
1605006300000|2020-11-10 11:05:00|13084.8|13083.6|13091.1|13089.9|13097.8|13096.6|13079.8|13078.6|449
1605006600000|2020-11-10 11:10:00|13091.3|13090.1|13098.1|13096.9|13099.3|13098.1|13086.8|13085.6|373
1605006900000|2020-11-10 11:15:00|13097.8|13096.6|13090.1|13088.9|13105.8|13104.6|13086.6|13085.4|457
1605007200000|2020-11-10 11:20:00|13090.3|13089.1|13090.1|13088.9|13095.6|13094.4|13081.3|13080.1|307
1605007500000|2020-11-10 11:25:00|13089.1|13087.9|13092.6|13091.4|13101.3|13100.1|13088.1|13086.9|276
1605007800000|2020-11-10 11:30:00|13092.8|13091.6|13117.1|13115.9|13118.8|13117.6|13090.1|13088.9|451
1605008100000|2020-11-10 11:35:00|13116.8|13115.6|13114.6|13113.4|13126.3|13125.1|13108.6|13107.4|518
1605008400000|2020-11-10 11:40:00|13114.8|13113.6|13107.6|13106.4|13127.8|13126.6|13104.8|13103.6|412
1605008700000|2020-11-10 11:45:00|13107.1|13105.9|13086.6|13085.4|13107.3|13106.1|13081.8|13080.6|554
1605009000000|2020-11-10 11:50:00|13086.3|13085.1|13092.6|13091.4|13094.3|13093.1|13068.6|13067.4|724
1605009300000|2020-11-10 11:55:00|13092.8|13091.6|13109.1|13107.9|13110.1|13108.9|13083.6|13082.4|388
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13102.1|13100.9|13115.1|13113.9|13096.8|13095.6|480
1605009900000|2020-11-10 12:05:00|13102.3|13101.1|13099.8|13098.6|13120.3|13119.1|13094.8|13093.6|480
1605010200000|2020-11-10 12:10:00|13099.6|13098.4|13094.8|13093.6|13103.8|13102.6|13093.8|13092.6|396
1605010500000|2020-11-10 12:15:00|13094.6|13093.4|13099.1|13097.9|13105.1|13103.9|13092.6|13091.4|286
1605010800000|2020-11-10 12:20:00|13098.8|13097.6|13089.1|13087.9|13107.1|13105.9|13086.1|13084.9|402
1605011100000|2020-11-10 12:25:00|13089.3|13088.1|13106.1|13104.9|13109.8|13108.6|13088.8|13087.6|263
1605011400000|2020-11-10 12:30:00|13106.3|13105.1|13122.3|13121.1|13127.3|13126.1|13105.6|13104.4|522
1605011700000|2020-11-10 12:35:00|13122.6|13121.4|13133.1|13131.9|13134.1|13132.9|13117.1|13115.9|633
1605012000000|2020-11-10 12:40:00|13132.8|13131.6|13127.4|13126.2|13137.1|13135.9|13124.6|13123.4|338
1605012300000|2020-11-10 12:45:00|13127.6|13126.4|13122.9|13121.7|13131.4|13130.2|13118.9|13117.7|395
1605012600000|2020-11-10 12:50:00|13122.6|13121.4|13137.9|13136.7|13143.9|13142.7|13121.6|13120.4|427
1605012900000|2020-11-10 12:55:00|13138.4|13137.2|13117.9|13116.7|13138.6|13137.4|13114.4|13113.2|339
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13116.4|13115.2|13124.6|13123.4|13113.4|13112.2|278
1605013500000|2020-11-10 13:05:00|13115.4|13114.2|13111.9|13110.7|13118.9|13117.7|13100.9|13099.7|530
1605013800000|2020-11-10 13:10:00|13112.1|13110.9|13121.1|13119.9|13123.6|13122.4|13108.4|13107.2|211
1605014100000|2020-11-10 13:15:00|13121.4|13120.2|13127.6|13126.4|13130.9|13129.7|13114.1|13112.9|292
1605014400000|2020-11-10 13:20:00|13127.4|13126.2|13128.9|13127.7|13133.9|13132.7|13122.1|13120.9|263
1605014700000|2020-11-10 13:25:00|13128.6|13127.4|13137.9|13136.7|13146.6|13145.4|13127.6|13126.4|422
1605015000000|2020-11-10 13:30:00|13137.6|13136.4|13127.1|13125.9|13143.9|13142.7|13123.9|13122.7|411
1605015300000|2020-11-10 13:35:00|13126.9|13125.7|13131.1|13129.9|13139.4|13138.2|13120.6|13119.4|480
1605015600000|2020-11-10 13:40:00|13131.4|13130.2|13119.9|13118.7|13132.1|13130.9|13117.1|13115.9|433
1605015900000|2020-11-10 13:45:00|13120.1|13118.9|13136.4|13135.2|13140.6|13139.4|13116.6|13115.4|377
1605016200000|2020-11-10 13:50:00|13136.6|13135.4|13150.6|13149.4|13156.6|13155.4|13136.6|13135.4|581
1605016500000|2020-11-10 13:55:00|13150.9|13149.7|13154.4|13153.2|13159.1|13157.9|13147.1|13145.9|520
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13143.1|13141.9|13154.1|13152.9|13138.4|13137.2|581
1605017100000|2020-11-10 14:05:00|13143.6|13142.4|13161.4|13160.2|13175.6|13174.4|13141.1|13139.9|1028
1605017400000|2020-11-10 14:10:00|13161.1|13159.9|13165.4|13164.2|13173.6|13172.4|13156.6|13155.4|615
1605017700000|2020-11-10 14:15:00|13165.6|13164.4|13144.4|13143.2|13171.6|13170.4|13142.4|13141.2|615
1605018000000|2020-11-10 14:20:00|13144.1|13142.9|13149.9|13148.7|13154.4|13153.2|13141.9|13140.7|432
1605018300000|2020-11-10 14:25:00|13149.6|13148.4|13188.1|13186.9|13192.4|13191.2|13146.4|13145.2|1162
1605018600000|2020-11-10 14:30:00|13188.4|13187.2|13169.9|13168.7|13191.6|13190.4|13169.4|13168.2|1422
1605018900000|2020-11-10 14:35:00|13170.4|13169.2|13177.1|13175.9|13186.6|13185.4|13154.9|13153.7|1282
1605019200000|2020-11-10 14:40:00|13177.9|13176.7|13167.4|13166.2|13182.9|13181.7|13154.6|13153.4|925
1605019500000|2020-11-10 14:45:00|13167.1|13165.9|13176.4|13175.2|13183.1|13181.9|13149.4|13148.2|1113
1605019800000|2020-11-10 14:50:00|13176.1|13174.9|13187.6|13186.4|13196.9|13195.7|13169.9|13168.7|969
1605020100000|2020-11-10 14:55:00|13187.9|13186.7|13216.6|13215.4|13219.1|13217.9|13184.1|13182.9|1046
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13237.9|13236.7|13238.9|13237.7|13200.6|13199.4|1361
1605020700000|2020-11-10 15:05:00|13237.4|13236.2|13207.1|13205.9|13241.6|13240.4|13187.6|13186.4|1995
1605021000000|2020-11-10 15:10:00|13207.6|13206.4|13220.9|13219.7|13236.4|13235.2|13207.6|13206.4|1020
1605021300000|2020-11-10 15:15:00|13220.7|13219.5|13217.7|13216.5|13232.9|13231.7|13202.4|13201.2|1042
1605021600000|2020-11-10 15:20:00|13217.4|13216.2|13171.7|13170.5|13220.9|13219.7|13169.9|13168.7|1176
1605021900000|2020-11-10 15:25:00|13171.9|13170.7|13160.9|13159.7|13181.4|13180.2|13160.9|13159.7|1357
1605022200000|2020-11-10 15:30:00|13160.4|13159.2|13171.2|13170|13175.2|13174|13148.4|13147.2|1112
1605022500000|2020-11-10 15:35:00|13170.9|13169.7|13137.4|13136.2|13177.4|13176.2|13129.9|13128.7|1567
1605022800000|2020-11-10 15:40:00|13137.2|13136|13134.9|13133.7|13142.7|13141.5|13122.4|13121.2|1303
1605023100000|2020-11-10 15:45:00|13135.2|13134|13162.4|13161.2|13163.4|13162.2|13133.9|13132.7|1179
1605023400000|2020-11-10 15:50:00|13162.2|13161|13157.4|13156.2|13176.2|13175|13150.9|13149.7|1003
1605023700000|2020-11-10 15:55:00|13157.2|13156|13154.2|13153|13168.9|13167.7|13152.9|13151.7|528
1605024000000|2020-11-10 16:00:00|13153.2|13152|13183.4|13182.2|13183.9|13182.7|13149.4|13148.2|801
1605024300000|2020-11-10 16:05:00|13183.2|13182|13182.4|13181.2|13194.9|13193.7|13177.9|13176.7|790
1605024600000|2020-11-10 16:10:00|13182.2|13181|13193.7|13192.5|13194.9|13193.7|13179.9|13178.7|667
1605024900000|2020-11-10 16:15:00|13192.9|13191.7|13179.2|13178|13195.9|13194.7|13174.4|13173.2|899
1605025200000|2020-11-10 16:20:00|13179.4|13178.2|13186.7|13185.5|13189.4|13188.2|13172.4|13171.2|1073
1605025500000|2020-11-10 16:25:00|13186.9|13185.7|13204.4|13203.2|13208.4|13207.2|13186.7|13185.5|1334
1605025800000|2020-11-10 16:30:00|13204.8|13202.8|13166.8|13164.8|13204.8|13202.8|13164.6|13162.6|1857
1605026100000|2020-11-10 16:35:00|13166.3|13164.3|13152.3|13150.3|13170.8|13168.8|13148.3|13146.3|952
1605026400000|2020-11-10 16:40:00|13152.1|13150.1|13174.3|13172.3|13181.8|13179.8|13150.3|13148.3|526
1605026700000|2020-11-10 16:45:00|13174.6|13172.6|13171.1|13169.1|13179.1|13177.1|13164.1|13162.1|336
1605027000000|2020-11-10 16:50:00|13170.8|13168.8|13164.6|13162.6|13176.6|13174.6|13154.8|13152.8|478
1605027300000|2020-11-10 16:55:00|13164.3|13162.3|13173.3|13171.3|13183.8|13181.8|13162.8|13160.8|419
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13184.6|13182.6|13190.1|13188.1|13169.6|13167.6|351
1605027900000|2020-11-10 17:05:00|13184.8|13182.8|13189.3|13187.3|13194.3|13192.3|13176.8|13174.8|261
1605028200000|2020-11-10 17:10:00|13189.6|13187.6|13191.3|13189.3|13194.6|13192.6|13186.1|13184.1|346
1605028500000|2020-11-10 17:15:00|13191.6|13189.6|13195.3|13193.3|13200.3|13198.3|13185.8|13183.8|325
1605028800000|2020-11-10 17:20:00|13198.3|13196.3|13200.1|13198.1|13203.3|13201.3|13193.1|13191.1|391
1605029100000|2020-11-10 17:25:00|13200.3|13198.3|13184.3|13182.3|13201.1|13199.1|13181.3|13179.3|301
1605029400000|2020-11-10 17:30:00|13184.1|13182.1|13188.8|13186.8|13195.1|13193.1|13182.8|13180.8|273
1605029700000|2020-11-10 17:35:00|13187.8|13185.8|13180.3|13178.3|13189.8|13187.8|13176.8|13174.8|221
1605030000000|2020-11-10 17:40:00|13180.6|13178.6|13185.1|13183.1|13192.3|13190.3|13178.3|13176.3|202
1605030300000|2020-11-10 17:45:00|13185.3|13183.3|13199.6|13197.6|13205.1|13203.1|13182.6|13180.6|239
1605030600000|2020-11-10 17:50:00|13199.3|13197.3|13185.6|13183.6|13200.8|13198.8|13184.8|13182.8|219
1605030900000|2020-11-10 17:55:00|13185.8|13183.8|13185.6|13183.6|13191.8|13189.8|13183.1|13181.1|164
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13190.3|13188.3|13194.3|13192.3|13185.3|13183.3|162
1605031500000|2020-11-10 18:05:00|13190.1|13188.1|13188.3|13186.3|13193.1|13191.1|13183.1|13181.1|100
1605031800000|2020-11-10 18:10:00|13188.6|13186.6|13174.6|13172.6|13190.6|13188.6|13172.6|13170.6|113
1605032100000|2020-11-10 18:15:00|13174.8|13172.8|13169.6|13167.6|13177.1|13175.1|13167.6|13165.6|116
1605032400000|2020-11-10 18:20:00|13169.8|13167.8|13149.3|13147.3|13170.6|13168.6|13149.1|13147.1|141
1605032700000|2020-11-10 18:25:00|13149.6|13147.6|13158.6|13156.6|13161.6|13159.6|13148.8|13146.8|228
1605033000000|2020-11-10 18:30:00|13158.3|13156.3|13149.1|13147.1|13158.3|13156.3|13146.1|13144.1|123
1605033300000|2020-11-10 18:35:00|13149.3|13147.3|13170.1|13168.1|13171.3|13169.3|13147.6|13145.6|155
1605033600000|2020-11-10 18:40:00|13169.8|13167.8|13174.3|13172.3|13177.3|13175.3|13167.3|13165.3|53
1605033900000|2020-11-10 18:45:00|13174.6|13172.6|13169.3|13167.3|13175.1|13173.1|13167.1|13165.1|51
1605034200000|2020-11-10 18:50:00|13169.6|13167.6|13185.1|13183.1|13186.1|13184.1|13169.6|13167.6|91
1605034500000|2020-11-10 18:55:00|13184.8|13182.8|13186.1|13184.1|13190.6|13188.6|13181.3|13179.3|112
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13181.3|13179.3|13190.3|13188.3|13176.3|13174.3|131
1605035100000|2020-11-10 19:05:00|13181.1|13179.1|13187.8|13185.8|13190.6|13188.6|13180.6|13178.6|96
1605035400000|2020-11-10 19:10:00|13187.6|13185.6|13178.6|13176.6|13189.8|13187.8|13162.6|13160.6|204
1605035700000|2020-11-10 19:15:00|13178.8|13176.8|13175.3|13173.3|13179.3|13177.3|13163.8|13161.8|61
1605036000000|2020-11-10 19:20:00|13175.6|13173.6|13177.8|13175.8|13181.6|13179.6|13162.8|13160.8|120
1605036300000|2020-11-10 19:25:00|13179.8|13177.8|13165.6|13163.6|13189.8|13187.8|13158.3|13156.3|79
1605036600000|2020-11-10 19:30:00|13165.3|13163.3|13179.3|13177.3|13186.3|13184.3|13163.3|13161.3|67
1605036900000|2020-11-10 19:35:00|13177.8|13175.8|13177.6|13175.6|13186.8|13184.8|13166.8|13164.8|60
1605037200000|2020-11-10 19:40:00|13177.8|13175.8|13171.1|13169.1|13188.3|13186.3|13158.8|13156.8|111
1605037500000|2020-11-10 19:45:00|13170.8|13168.8|13168.6|13166.6|13176.6|13174.6|13162.8|13160.8|94
1605037800000|2020-11-10 19:50:00|13168.8|13166.8|13173.8|13171.8|13181.8|13179.8|13165.8|13163.8|50
1605038100000|2020-11-10 19:55:00|13173.3|13171.3|13180.6|13178.6|13183.3|13181.3|13172.1|13170.1|26
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13173.6|13171.6|13184.8|13182.8|13171.6|13169.6|44
1605038700000|2020-11-10 20:05:00|13173.8|13171.8|13165.1|13163.1|13178.6|13176.6|13163.3|13161.3|145
1605039000000|2020-11-10 20:10:00|13165.3|13163.3|13152.1|13150.1|13175.6|13173.6|13150.8|13148.8|149
1605039300000|2020-11-10 20:15:00|13152.3|13150.3|13179.3|13177.3|13181.3|13179.3|13151.1|13149.1|125
1605039600000|2020-11-10 20:20:00|13179.6|13177.6|13182.1|13180.1|13191.8|13189.8|13178.3|13176.3|175
1605039900000|2020-11-10 20:25:00|13181.8|13179.8|13187.3|13185.3|13191.1|13189.1|13172.3|13170.3|107
1605040200000|2020-11-10 20:30:00|13187.6|13185.6|13176.6|13174.6|13189.6|13187.6|13169.1|13167.1|121
1605040500000|2020-11-10 20:35:00|13178.6|13176.6|13161.8|13159.8|13181.1|13179.1|13158.8|13156.8|141
1605040800000|2020-11-10 20:40:00|13162.3|13160.3|13181.6|13179.6|13187.1|13185.1|13162.3|13160.3|135
1605041100000|2020-11-10 20:45:00|13181.8|13179.8|13181.1|13179.1|13191.3|13189.3|13171.8|13169.8|170
1605041400000|2020-11-10 20:50:00|13182.1|13180.1|13178.6|13176.6|13189.8|13187.8|13161.6|13159.6|186
1605041700000|2020-11-10 20:55:00|13178.8|13176.8|13168.3|13166.3|13179.8|13177.8|13157.6|13155.6|350
1605042000000|2020-11-10 21:00:00|13173|13168|13175.3|13170.3|13187.2|13182.2|13169.5|13164.5|14
1605042300000|2020-11-10 21:05:00|13177|13172|13185.6|13180.6|13188.5|13183.5|13176.2|13171.2|0
1605042600000|2020-11-10 21:10:00|13184.8|13179.8|13180.7|13175.7|13187.3|13182.3|13174.4|13169.4|0
1605042900000|2020-11-10 21:15:00|13180.8|13175.8|13177.2|13172.2|13180.8|13175.8|13176.3|13171.3|0
1605043200000|2020-11-10 21:20:00|13177.4|13172.4|13177.1|13172.1|13178.2|13173.2|13175.9|13170.9|0
1605043500000|2020-11-10 21:25:00|13176.8|13171.8|13176.7|13171.7|13177.1|13172.1|13173.4|13168.4|0
1605043800000|2020-11-10 21:30:00|13173.9|13168.9|13176.4|13171.4|13178|13173|13172.1|13167.1|0
1605044100000|2020-11-10 21:35:00|13177.3|13172.3|13181.6|13176.6|13181.6|13176.6|13174.7|13169.7|0
1605044400000|2020-11-10 21:40:00|13180.7|13175.7|13180.8|13175.8|13182.4|13177.4|13179.1|13174.1|0
1605044700000|2020-11-10 21:45:00|13181.6|13176.6|13175.9|13170.9|13181.7|13176.7|13175.9|13170.9|0
1605045000000|2020-11-10 21:50:00|13176.7|13171.7|13174.8|13169.8|13177.5|13172.5|13172.3|13167.3|0
1605045300000|2020-11-10 21:55:00|13174|13169|13177.3|13172.3|13181|13176|13170.6|13165.6|0
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13175.6|13170.6|13177.2|13172.2|13175.4|13170.4|0
1605045900000|2020-11-10 22:05:00|13175.9|13170.9|13176.1|13171.1|13176.6|13171.6|13175.7|13170.7|0
1605046200000|2020-11-10 22:10:00|13175.6|13170.6|13175.7|13170.7|13176.1|13171.1|13175.2|13170.2|0
1605046500000|2020-11-10 22:15:00|13175.4|13170.4|13176.2|13171.2|13176.2|13171.2|13175.4|13170.4|0
1605046800000|2020-11-10 22:20:00|13176.1|13171.1|13176.6|13171.6|13176.7|13171.7|13175.9|13170.9|0
1605047100000|2020-11-10 22:25:00|13176.7|13171.7|13176.2|13171.2|13178.2|13173.2|13174.6|13169.6|0
1605047400000|2020-11-10 22:30:00|13176.1|13171.1|13174.9|13169.9|13176.2|13171.2|13174.9|13169.9|0
1605047700000|2020-11-10 22:35:00|13174.4|13169.4|13174.2|13169.2|13174.9|13169.9|13173.2|13168.2|0
1605048000000|2020-11-10 22:40:00|13174.3|13169.3|13173.7|13168.7|13175.5|13170.5|13172.6|13167.6|0
1605048300000|2020-11-10 22:45:00|13173.8|13168.8|13172.7|13167.7|13174|13169|13172.4|13167.4|0
1605048600000|2020-11-10 22:50:00|13171.7|13166.7|13171.9|13166.9|13172.7|13167.7|13171.5|13166.5|0
1605048900000|2020-11-10 22:55:00|13171.8|13166.8|13173.8|13168.8|13177|13172|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13193|13188|13196.6|13191.6|13175.9|13170.9|0
1605049500000|2020-11-10 23:05:00|13192.9|13187.9|13199.6|13194.6|13201.3|13196.3|13189.6|13184.6|0
1605049800000|2020-11-10 23:10:00|13197.1|13192.1|13193.7|13188.7|13201.1|13196.1|13191.2|13186.2|0
1605050100000|2020-11-10 23:15:00|13193.8|13188.8|13191.5|13186.5|13196.5|13191.5|13190.3|13185.3|0
1605050400000|2020-11-10 23:20:00|13193.6|13188.6|13180.6|13175.6|13193.6|13188.6|13175.7|13170.7|0
1605050700000|2020-11-10 23:25:00|13180.2|13175.2|13187.5|13182.5|13190.7|13185.7|13180.2|13175.2|0
1605051000000|2020-11-10 23:30:00|13186.7|13181.7|13170.1|13165.1|13188.8|13183.8|13168.9|13163.9|0
1605051300000|2020-11-10 23:35:00|13170.9|13165.9|13177.3|13172.3|13180.8|13175.8|13170.9|13165.9|0
1605051600000|2020-11-10 23:40:00|13177.7|13172.7|13182|13177|13184.2|13179.2|13174.3|13169.3|0
1605051900000|2020-11-10 23:45:00|13181.6|13176.6|13181.7|13176.7|13188.4|13183.4|13179.1|13174.1|0
1605052200000|2020-11-10 23:50:00|13182.6|13177.6|13168.3|13163.3|13182.6|13177.6|13165.4|13160.4|0
1605052500000|2020-11-10 23:55:00|13167.9|13162.9|13152.9|13147.9|13170.3|13165.3|13144.2|13139.2|0
1605052800000|2020-11-11 00:00:00|13152|13147|13137.3|13132.3|13164.3|13159.3|13133.7|13128.7|0
1605053100000|2020-11-11 00:05:00|13135.7|13130.7|13133.8|13128.8|13148.3|13143.3|13130.2|13125.2|0
1605053400000|2020-11-11 00:10:00|13134.7|13129.7|13142.4|13137.4|13145.5|13140.5|13133.8|13128.8|0
1605053700000|2020-11-11 00:15:00|13139.4|13134.4|13151.6|13147.6|13163.8|13159.8|13137.3|13133.3|107
1605054000000|2020-11-11 00:20:00|13151.8|13147.8|13147.6|13143.6|13161.8|13157.8|13147.6|13143.6|43
1605054300000|2020-11-11 00:25:00|13147.8|13143.8|13143.1|13139.1|13151.8|13147.8|13135.1|13131.1|77
1605054600000|2020-11-11 00:30:00|13144.8|13140.8|13139.1|13135.1|13145.6|13141.6|13135.6|13131.6|54
1605054900000|2020-11-11 00:35:00|13137.3|13133.3|13138.6|13134.6|13145.1|13141.1|13136.3|13132.3|17
1605055200000|2020-11-11 00:40:00|13140.1|13136.1|13137.6|13133.6|13145.8|13141.8|13135.3|13131.3|35
1605055500000|2020-11-11 00:45:00|13137.8|13133.8|13130.8|13126.8|13140.1|13136.1|13130.8|13126.8|32
1605055800000|2020-11-11 00:50:00|13129.1|13125.1|13126.1|13122.1|13135.1|13131.1|13122.8|13118.8|22
1605056100000|2020-11-11 00:55:00|13127.1|13123.1|13122.1|13118.1|13127.6|13123.6|13118.1|13114.1|27
1605056400000|2020-11-11 01:00:00|13119.8|13115.8|13116.6|13112.6|13121.6|13117.6|13113.3|13109.3|28
1605056700000|2020-11-11 01:05:00|13116.8|13112.8|13118.3|13114.3|13119.1|13115.1|13102.8|13098.8|44
1605057000000|2020-11-11 01:10:00|13118.6|13114.6|13124.6|13120.6|13127.6|13123.6|13117.8|13113.8|19
1605057300000|2020-11-11 01:15:00|13124.3|13120.3|13104.8|13100.8|13124.3|13120.3|13098.6|13094.6|25
1605057600000|2020-11-11 01:20:00|13104.6|13100.6|13106.6|13102.6|13108.1|13104.1|13101.1|13097.1|21
1605057900000|2020-11-11 01:25:00|13106.8|13102.8|13111.3|13107.3|13113.1|13109.1|13103.1|13099.1|15
1605058200000|2020-11-11 01:30:00|13111.6|13107.6|13115.8|13111.8|13118.8|13114.8|13110.6|13106.6|20
1605058500000|2020-11-11 01:35:00|13116.1|13112.1|13122.1|13118.1|13125.1|13121.1|13114.6|13110.6|15
1605058800000|2020-11-11 01:40:00|13121.8|13117.8|13117.8|13113.8|13124.8|13120.8|13116.3|13112.3|22
1605059100000|2020-11-11 01:45:00|13117.6|13113.6|13119.3|13115.3|13119.8|13115.8|13114.1|13110.1|27
1605059400000|2020-11-11 01:50:00|13119.6|13115.6|13115.6|13111.6|13124.1|13120.1|13113.1|13109.1|12
1605059700000|2020-11-11 01:55:00|13115.3|13111.3|13135.8|13131.8|13138.3|13134.3|13114.6|13110.6|43
1605060000000|2020-11-11 02:00:00|13136.1|13132.1|13137.6|13133.6|13139.3|13135.3|13132.8|13128.8|27
1605060300000|2020-11-11 02:05:00|13137.8|13133.8|13140.6|13136.6|13142.6|13138.6|13134.3|13130.3|79
1605060600000|2020-11-11 02:10:00|13140.3|13136.3|13140.8|13136.8|13143.1|13139.1|13134.6|13130.6|31
1605060900000|2020-11-11 02:15:00|13141.1|13137.1|13152.1|13148.1|13156.8|13152.8|13141.1|13137.1|42
1605061200000|2020-11-11 02:20:00|13152.8|13148.8|13153.8|13149.8|13156.3|13152.3|13147.8|13143.8|25
1605061500000|2020-11-11 02:25:00|13154.1|13150.1|13146.3|13142.3|13157.6|13153.6|13144.3|13140.3|18
1605061800000|2020-11-11 02:30:00|13146.8|13142.8|13146.3|13142.3|13156.3|13152.3|13143.1|13139.1|23
1605062100000|2020-11-11 02:35:00|13147.8|13143.8|13151.3|13147.3|13151.8|13147.8|13140.8|13136.8|9
1605062400000|2020-11-11 02:40:00|13151.8|13147.8|13176.3|13172.3|13181.3|13177.3|13151.8|13147.8|92
1605062700000|2020-11-11 02:45:00|13174.8|13170.8|13162.8|13158.8|13175.6|13171.6|13162.1|13158.1|20
1605063000000|2020-11-11 02:50:00|13163.3|13159.3|13158.3|13154.3|13166.3|13162.3|13154.1|13150.1|21
1605063300000|2020-11-11 02:55:00|13158.6|13154.6|13160.1|13156.1|13160.6|13156.6|13153.1|13149.1|4
1605063600000|2020-11-11 03:00:00|13160.8|13156.8|13168.8|13164.8|13173.3|13169.3|13160.6|13156.6|28
1605063900000|2020-11-11 03:05:00|13168.6|13164.6|13170.8|13166.8|13171.6|13167.6|13163.6|13159.6|2
1605064200000|2020-11-11 03:10:00|13171.1|13167.1|13173.1|13169.1|13174.8|13170.8|13169.1|13165.1|3
1605064500000|2020-11-11 03:15:00|13172.8|13168.8|13176.1|13172.1|13176.1|13172.1|13167.8|13163.8|10
1605064800000|2020-11-11 03:20:00|13175.6|13171.6|13176.8|13172.8|13180.8|13176.8|13172.1|13168.1|15
1605065100000|2020-11-11 03:25:00|13175.1|13171.1|13171.8|13167.8|13181.6|13177.6|13170.8|13166.8|15
1605065400000|2020-11-11 03:30:00|13173.3|13169.3|13150.6|13146.6|13176.1|13172.1|13148.8|13144.8|27
1605065700000|2020-11-11 03:35:00|13150.3|13146.3|13153.1|13149.1|13155.6|13151.6|13147.1|13143.1|11
1605066000000|2020-11-11 03:40:00|13153.3|13149.3|13146.8|13142.8|13157.1|13153.1|13146.8|13142.8|1
1605066300000|2020-11-11 03:45:00|13148.3|13144.3|13145.6|13141.6|13150.8|13146.8|13142.3|13138.3|12
1605066600000|2020-11-11 03:50:00|13145.3|13141.3|13154.3|13150.3|13157.8|13153.8|13142.1|13138.1|18
1605066900000|2020-11-11 03:55:00|13154.1|13150.1|13156.8|13152.8|13157.1|13153.1|13151.8|13147.8|2
1605067200000|2020-11-11 04:00:00|13157.1|13153.1|13152.6|13148.6|13160.3|13156.3|13151.3|13147.3|10
1605067500000|2020-11-11 04:05:00|13152.3|13148.3|13152.1|13148.1|13154.8|13150.8|13149.1|13145.1|7
1605067800000|2020-11-11 04:10:00|13151.8|13147.8|13157.3|13153.3|13157.3|13153.3|13144.1|13140.1|13
1605068100000|2020-11-11 04:15:00|13157.6|13153.6|13157.3|13153.3|13158.3|13154.3|13151.8|13147.8|20
1605068400000|2020-11-11 04:20:00|13157.6|13153.6|13157.1|13153.1|13162.8|13158.8|13156.3|13152.3|10
1605068700000|2020-11-11 04:25:00|13157.3|13153.3|13151.6|13147.6|13164.1|13160.1|13151.6|13147.6|13
1605069000000|2020-11-11 04:30:00|13152.1|13148.1|13147.1|13143.1|13153.1|13149.1|13140.6|13136.6|19
1605069300000|2020-11-11 04:35:00|13147.3|13143.3|13155.1|13151.1|13156.3|13152.3|13147.3|13143.3|2
1605069600000|2020-11-11 04:40:00|13155.6|13151.6|13161.1|13157.1|13161.3|13157.3|13151.1|13147.1|3
1605069900000|2020-11-11 04:45:00|13160.8|13156.8|13165.1|13161.1|13165.3|13161.3|13158.6|13154.6|1
1605070200000|2020-11-11 04:50:00|13164.8|13160.8|13160.8|13156.8|13164.8|13160.8|13156.1|13152.1|13
1605070500000|2020-11-11 04:55:00|13161.1|13157.1|13161.8|13157.8|13163.8|13159.8|13157.8|13153.8|9
1605070800000|2020-11-11 05:00:00|13161.6|13157.6|13171.8|13167.8|13172.3|13168.3|13159.6|13155.6|14
1605071100000|2020-11-11 05:05:00|13171.6|13167.6|13167.1|13163.1|13171.8|13167.8|13165.8|13161.8|5
1605071400000|2020-11-11 05:10:00|13167.3|13163.3|13166.6|13162.6|13167.3|13163.3|13155.1|13151.1|12
1605071700000|2020-11-11 05:15:00|13166.8|13162.8|13168.3|13164.3|13169.8|13165.8|13163.8|13159.8|12
1605072000000|2020-11-11 05:20:00|13168.1|13164.1|13173.6|13169.6|13174.6|13170.6|13168.1|13164.1|37
1605072300000|2020-11-11 05:25:00|13173.3|13169.3|13169.3|13165.3|13173.3|13169.3|13169.3|13165.3|10
1605072600000|2020-11-11 05:30:00|13170.8|13166.8|13158.3|13154.3|13174.8|13170.8|13155.8|13151.8|28
1605072900000|2020-11-11 05:35:00|13158.6|13154.6|13150.1|13146.1|13160.3|13156.3|13144.3|13140.3|54
1605073200000|2020-11-11 05:40:00|13149.8|13145.8|13154.8|13150.8|13158.1|13154.1|13147.3|13143.3|22
1605073500000|2020-11-11 05:45:00|13153.8|13149.8|13161.8|13157.8|13166.1|13162.1|13152.6|13148.6|11
1605073800000|2020-11-11 05:50:00|13162.1|13158.1|13147.6|13143.6|13164.6|13160.6|13144.6|13140.6|23
1605074100000|2020-11-11 05:55:00|13147.8|13143.8|13167.3|13163.3|13167.3|13163.3|13146.8|13142.8|18
1605074400000|2020-11-11 06:00:00|13166.3|13162.3|13166.1|13162.1|13171.1|13167.1|13162.1|13158.1|33
1605074700000|2020-11-11 06:05:00|13164.3|13160.3|13163.1|13159.1|13168.1|13164.1|13160.6|13156.6|18
1605075000000|2020-11-11 06:10:00|13161.1|13157.1|13166.6|13162.6|13167.1|13163.1|13157.1|13153.1|22
1605075300000|2020-11-11 06:15:00|13167.8|13163.8|13161.8|13157.8|13168.8|13164.8|13160.8|13156.8|11
1605075600000|2020-11-11 06:20:00|13159.8|13155.8|13165.3|13161.3|13165.3|13161.3|13157.1|13153.1|14
1605075900000|2020-11-11 06:25:00|13165.6|13161.6|13168.8|13164.8|13173.3|13169.3|13165.6|13161.6|27
1605076200000|2020-11-11 06:30:00|13169.1|13165.1|13176.8|13172.8|13176.8|13172.8|13167.1|13163.1|19
1605076500000|2020-11-11 06:35:00|13176.6|13172.6|13201.1|13197.1|13205.6|13201.6|13176.1|13172.1|109
1605076800000|2020-11-11 06:40:00|13201.3|13197.3|13195.1|13191.1|13201.3|13197.3|13191.6|13187.6|37
1605077100000|2020-11-11 06:45:00|13195.3|13191.3|13201.6|13197.6|13203.6|13199.6|13194.3|13190.3|49
1605077400000|2020-11-11 06:50:00|13201.8|13197.8|13188.1|13184.1|13201.8|13197.8|13188.1|13184.1|40
1605077700000|2020-11-11 06:55:00|13188.6|13184.6|13183.1|13179.1|13191.1|13187.1|13178.1|13174.1|61
1605078000000|2020-11-11 07:00:00|13182.1|13180.1|13211.6|13209.6|13213.8|13211.8|13180.6|13178.6|387
1605078300000|2020-11-11 07:05:00|13211.8|13209.8|13227.3|13225.3|13233.6|13231.6|13206.8|13204.8|502
1605078600000|2020-11-11 07:10:00|13227.1|13225.1|13223.8|13221.8|13231.8|13229.8|13215.3|13213.3|237
1605078900000|2020-11-11 07:15:00|13223.6|13221.6|13221.6|13219.6|13234.6|13232.6|13220.3|13218.3|225
1605079200000|2020-11-11 07:20:00|13222.1|13220.1|13216.1|13214.1|13234.8|13232.8|13215.8|13213.8|170
1605079500000|2020-11-11 07:25:00|13216.8|13214.8|13211.6|13209.6|13221.1|13219.1|13208.6|13206.6|195
1605079800000|2020-11-11 07:30:00|13211.8|13209.8|13213.8|13211.8|13220.1|13218.1|13204.6|13202.6|208
1605080100000|2020-11-11 07:35:00|13213.1|13211.1|13204.1|13202.1|13225.8|13223.8|13202.3|13200.3|341
1605080400000|2020-11-11 07:40:00|13204.3|13202.3|13194.1|13192.1|13208.8|13206.8|13191.6|13189.6|323
1605080700000|2020-11-11 07:45:00|13193.6|13191.6|13179.8|13177.8|13197.1|13195.1|13176.1|13174.1|321
1605081000000|2020-11-11 07:50:00|13179.6|13177.6|13192.1|13190.1|13195.8|13193.8|13176.1|13174.1|413
1605081300000|2020-11-11 07:55:00|13192.3|13190.3|13180.6|13178.6|13194.3|13192.3|13178.8|13176.8|393
1605081600000|2020-11-11 08:00:00|13180.2|13179|13213.7|13212.5|13224.7|13223.5|13177.9|13176.7|1497
1605081900000|2020-11-11 08:05:00|13213.4|13212.2|13219.9|13218.7|13229.4|13228.2|13183.4|13182.2|1387
1605082200000|2020-11-11 08:10:00|13219.7|13218.5|13191.4|13190.2|13220.9|13219.7|13190.2|13189|961
1605082500000|2020-11-11 08:15:00|13191.2|13190|13177.7|13176.5|13199.7|13198.5|13169.9|13168.7|1192
1605082800000|2020-11-11 08:20:00|13177.9|13176.7|13194.4|13193.2|13221.7|13220.5|13171.7|13170.5|1117
1605083100000|2020-11-11 08:25:00|13194.7|13193.5|13192.4|13191.2|13214.2|13213|13191.2|13190|728
1605083400000|2020-11-11 08:30:00|13192.7|13191.5|13152.4|13151.2|13193.2|13192|13148.4|13147.2|1311
1605083700000|2020-11-11 08:35:00|13152.2|13151|13165.9|13164.7|13169.4|13168.2|13139.4|13138.2|1175
1605084000000|2020-11-11 08:40:00|13167.4|13166.2|13185.4|13184.2|13192.4|13191.2|13164.2|13163|1063
1605084300000|2020-11-11 08:45:00|13185.2|13184|13202.7|13201.5|13209.2|13208|13170.4|13169.2|946
1605084600000|2020-11-11 08:50:00|13206.7|13205.5|13179.7|13178.5|13208.2|13207|13179.4|13178.2|785
1605084900000|2020-11-11 08:55:00|13179.9|13178.7|13213.2|13212|13215.9|13214.7|13178.2|13177|1112
1605085200000|2020-11-11 09:00:00|13215.2|13214|13219.2|13218|13233.2|13232|13214.2|13213|1355
1605085500000|2020-11-11 09:05:00|13218.7|13217.5|13199.2|13198|13224.4|13223.2|13195.9|13194.7|671
1605085800000|2020-11-11 09:10:00|13198.7|13197.5|13196.4|13195.2|13212.7|13211.5|13193.4|13192.2|537
1605086100000|2020-11-11 09:15:00|13196.9|13195.7|13189.9|13188.7|13205.2|13204|13185.7|13184.5|425
1605086400000|2020-11-11 09:20:00|13190.2|13189|13214.4|13213.2|13220.9|13219.7|13189.7|13188.5|685
1605086700000|2020-11-11 09:25:00|13214.2|13213|13201.2|13200|13225.2|13224|13195.2|13194|1073
1605087000000|2020-11-11 09:30:00|13201.4|13200.2|13189.9|13188.7|13209.2|13208|13183.7|13182.5|944
1605087300000|2020-11-11 09:35:00|13190.2|13189|13205.9|13204.7|13206.4|13205.2|13189.4|13188.2|420
1605087600000|2020-11-11 09:40:00|13205.7|13204.5|13211.6|13210.4|13217.9|13216.7|13201.6|13200.4|468
1605087900000|2020-11-11 09:45:00|13211.4|13210.2|13210.6|13209.4|13225.9|13224.7|13207.9|13206.7|416
1605088200000|2020-11-11 09:50:00|13210.4|13209.2|13216.6|13215.4|13221.9|13220.7|13202.6|13201.4|341
1605088500000|2020-11-11 09:55:00|13216.9|13215.7|13218.1|13216.9|13230.4|13229.2|13210.9|13209.7|381
1605088800000|2020-11-11 10:00:00|13217.9|13216.7|13222.4|13221.2|13227.9|13226.7|13217.9|13216.7|679
1605089100000|2020-11-11 10:05:00|13222.1|13220.9|13216.9|13215.7|13225.9|13224.7|13210.4|13209.2|299
1605089400000|2020-11-11 10:10:00|13216.6|13215.4|13209.9|13208.7|13219.1|13217.9|13196.1|13194.9|869
1605089700000|2020-11-11 10:15:00|13210.1|13208.9|13212.6|13211.4|13220.4|13219.2|13209.9|13208.7|369
1605090000000|2020-11-11 10:20:00|13212.4|13211.2|13212.9|13211.7|13217.1|13215.9|13198.4|13197.2|604
1605090300000|2020-11-11 10:25:00|13212.6|13211.4|13222.9|13221.7|13224.9|13223.7|13205.9|13204.7|464
1605090600000|2020-11-11 10:30:00|13223.1|13221.9|13226.6|13225.4|13228.6|13227.4|13217.1|13215.9|418
1605090900000|2020-11-11 10:35:00|13226.9|13225.7|13227.6|13226.4|13229.1|13227.9|13222.1|13220.9|328
1605091200000|2020-11-11 10:40:00|13227.4|13226.2|13218.9|13217.7|13227.4|13226.2|13214.4|13213.2|414
1605091500000|2020-11-11 10:45:00|13218.6|13217.4|13216.9|13215.7|13225.1|13223.9|13212.1|13210.9|290
1605091800000|2020-11-11 10:50:00|13216.6|13215.4|13224.9|13223.7|13229.1|13227.9|13215.6|13214.4|254
1605092100000|2020-11-11 10:55:00|13225.1|13223.9|13221.6|13220.4|13229.1|13227.9|13220.1|13218.9|228
1605092400000|2020-11-11 11:00:00|13221.9|13220.7|13230.9|13229.7|13243.4|13242.2|13214.1|13212.9|755
1605092700000|2020-11-11 11:05:00|13231.1|13229.9|13208.9|13207.7|13231.4|13230.2|13206.4|13205.2|546
1605093000000|2020-11-11 11:10:00|13208.6|13207.4|13201.1|13199.9|13216.4|13215.2|13201.1|13199.9|331
1605093300000|2020-11-11 11:15:00|13201.4|13200.2|13208.1|13206.9|13215.1|13213.9|13196.9|13195.7|427
1605093600000|2020-11-11 11:20:00|13208.4|13207.2|13212.4|13211.2|13216.9|13215.7|13206.1|13204.9|304
1605093900000|2020-11-11 11:25:00|13212.1|13210.9|13220.4|13219.2|13221.4|13220.2|13209.4|13208.2|223
1605094200000|2020-11-11 11:30:00|13220.1|13218.9|13215.4|13214.2|13229.1|13227.9|13214.1|13212.9|275
1605094500000|2020-11-11 11:35:00|13215.6|13214.4|13221.1|13219.9|13229.4|13228.2|13215.6|13214.4|322
1605094800000|2020-11-11 11:40:00|13219.9|13218.7|13216.4|13215.2|13220.9|13219.7|13204.1|13202.9|363
1605095100000|2020-11-11 11:45:00|13216.1|13214.9|13210.4|13209.2|13220.9|13219.7|13206.4|13205.2|249
1605095400000|2020-11-11 11:50:00|13210.1|13208.9|13215.4|13214.2|13220.6|13219.4|13206.4|13205.2|230
1605095700000|2020-11-11 11:55:00|13215.1|13213.9|13214.6|13213.4|13220.4|13219.2|13209.1|13207.9|222
1605096000000|2020-11-11 12:00:00|13214.4|13213.2|13204.6|13203.4|13216.9|13215.7|13199.4|13198.2|525
1605096300000|2020-11-11 12:05:00|13204.4|13203.2|13203.9|13202.7|13214.6|13213.4|13202.4|13201.2|256
1605096600000|2020-11-11 12:10:00|13204.1|13202.9|13207.6|13206.4|13212.6|13211.4|13202.4|13201.2|358
1605096900000|2020-11-11 12:15:00|13208.1|13206.9|13229.9|13228.7|13231.1|13229.9|13206.9|13205.7|426
1605097200000|2020-11-11 12:20:00|13228.9|13227.7|13234.1|13232.9|13237.1|13235.9|13228.1|13226.9|355
1605097500000|2020-11-11 12:25:00|13233.6|13232.4|13225.4|13224.2|13239.9|13238.7|13224.4|13223.2|471
1605097800000|2020-11-11 12:30:00|13225.1|13223.9|13227.6|13226.4|13231.9|13230.7|13221.9|13220.7|640
1605098100000|2020-11-11 12:35:00|13227.1|13225.9|13227.1|13225.9|13234.6|13233.4|13226.4|13225.2|280
1605098400000|2020-11-11 12:40:00|13227.9|13226.7|13225.4|13224.2|13234.7|13233.5|13225.4|13224.2|226
1605098700000|2020-11-11 12:45:00|13225.2|13224|13230.4|13229.2|13232.4|13231.2|13221.9|13220.7|277
1605099000000|2020-11-11 12:50:00|13230.7|13229.5|13224.7|13223.5|13233.7|13232.5|13224.4|13223.2|182
1605099300000|2020-11-11 12:55:00|13225.4|13224.2|13225.7|13224.5|13231.7|13230.5|13220.7|13219.5|218
1605099600000|2020-11-11 13:00:00|13225.4|13224.2|13236.4|13235.2|13236.9|13235.7|13214.2|13213|423
1605099900000|2020-11-11 13:05:00|13236.2|13235|13234.4|13233.2|13246.2|13245|13228.4|13227.2|523
1605100200000|2020-11-11 13:10:00|13234.2|13233|13242.4|13241.2|13244.4|13243.2|13231.2|13230|269
1605100500000|2020-11-11 13:15:00|13242.7|13241.5|13234.7|13233.5|13244.4|13243.2|13228.7|13227.5|280
1605100800000|2020-11-11 13:20:00|13234.4|13233.2|13234.7|13233.5|13238.2|13237|13228.2|13227|298
1605101100000|2020-11-11 13:25:00|13234.9|13233.7|13229.7|13228.5|13236.7|13235.5|13225.4|13224.2|233
1605101400000|2020-11-11 13:30:00|13229.9|13228.7|13230.4|13229.2|13233.4|13232.2|13227.2|13226|156
1605101700000|2020-11-11 13:35:00|13230.7|13229.5|13233.4|13232.2|13239.7|13238.5|13230.2|13229|338
1605102000000|2020-11-11 13:40:00|13233.7|13232.5|13217.7|13216.5|13234.9|13233.7|13216.2|13215|439
1605102300000|2020-11-11 13:45:00|13217.9|13216.7|13216.2|13215|13221.7|13220.5|13211.9|13210.7|294
1605102600000|2020-11-11 13:50:00|13215.9|13214.7|13216.2|13215|13221.9|13220.7|13211.4|13210.2|298
1605102900000|2020-11-11 13:55:00|13215.9|13214.7|13221.2|13220|13223.7|13222.5|13213.2|13212|184
1605103200000|2020-11-11 14:00:00|13220.9|13219.7|13225.4|13224.2|13227.7|13226.5|13220.7|13219.5|170
1605103500000|2020-11-11 14:05:00|13225.2|13224|13216.4|13215.2|13226.2|13225|13211.4|13210.2|231
1605103800000|2020-11-11 14:10:00|13216.7|13215.5|13232.7|13231.5|13232.9|13231.7|13215.4|13214.2|302
1605104100000|2020-11-11 14:15:00|13232.9|13231.7|13231.9|13230.7|13236.7|13235.5|13229.2|13228|254
1605104400000|2020-11-11 14:20:00|13231.7|13230.5|13230.2|13229|13233.9|13232.7|13227.4|13226.2|185
1605104700000|2020-11-11 14:25:00|13230.4|13229.2|13221.9|13220.7|13231.4|13230.2|13219.7|13218.5|197
1605105000000|2020-11-11 14:30:00|13222.2|13221|13209.4|13208.2|13224.4|13223.2|13206.2|13205|703
1605105300000|2020-11-11 14:35:00|13209.2|13208|13205.9|13204.7|13216.2|13215|13199.7|13198.5|824
1605105600000|2020-11-11 14:40:00|13206.2|13205|13233.2|13232|13233.4|13232.2|13202.2|13201|622
1605105900000|2020-11-11 14:45:00|13233.4|13232.2|13229.4|13228.2|13238.2|13237|13218.7|13217.5|1200
1605106200000|2020-11-11 14:50:00|13229.2|13228|13232.2|13231|13241.9|13240.7|13222.4|13221.2|644
1605106500000|2020-11-11 14:55:00|13232.4|13231.2|13210.4|13209.2|13235.9|13234.7|13200.7|13199.5|1246
1605106800000|2020-11-11 15:00:00|13210.9|13209.7|13208.4|13207.2|13227.2|13226|13202.9|13201.7|798
1605107100000|2020-11-11 15:05:00|13208.2|13207|13218.2|13217|13224.9|13223.7|13208.2|13207|603
1605107400000|2020-11-11 15:10:00|13217.9|13216.7|13224.7|13223.5|13230.4|13229.2|13212.7|13211.5|475
1605107700000|2020-11-11 15:15:00|13224.4|13223.2|13209.9|13208.7|13227.7|13226.5|13207.4|13206.2|630
1605108000000|2020-11-11 15:20:00|13210.4|13209.2|13192.9|13191.7|13218.7|13217.5|13192.7|13191.5|575
1605108300000|2020-11-11 15:25:00|13193.4|13192.2|13228.9|13227.7|13231.9|13230.7|13191.4|13190.2|791
1605108600000|2020-11-11 15:30:00|13228.7|13227.5|13223.4|13222.2|13235.2|13234|13220.7|13219.5|620
1605108900000|2020-11-11 15:35:00|13223.7|13222.5|13212.4|13211.2|13226.2|13225|13206.9|13205.7|453
1605109200000|2020-11-11 15:40:00|13212.7|13211.5|13208.2|13207|13220.4|13219.2|13202.9|13201.7|491
1605109500000|2020-11-11 15:45:00|13208.4|13207.2|13213.9|13212.7|13220.9|13219.7|13204.7|13203.5|624
1605109800000|2020-11-11 15:50:00|13213.7|13212.5|13221.4|13220.2|13229.9|13228.7|13212.7|13211.5|607
1605110100000|2020-11-11 15:55:00|13221.2|13220|13228.4|13227.2|13231.7|13230.5|13219.9|13218.7|421
1605110400000|2020-11-11 16:00:00|13228.2|13227|13214.9|13213.7|13230.7|13229.5|13214.2|13213|536
1605110700000|2020-11-11 16:05:00|13215.2|13214|13229.9|13228.7|13229.9|13228.7|13213.7|13212.5|323
1605111000000|2020-11-11 16:10:00|13229.7|13228.5|13236.4|13235.2|13239.7|13238.5|13228.7|13227.5|746
1605111300000|2020-11-11 16:15:00|13235.9|13234.7|13232.2|13231|13238.4|13237.2|13227.2|13226|723
1605111600000|2020-11-11 16:20:00|13232.4|13231.2|13229.9|13228.7|13235.4|13234.2|13225.4|13224.2|637
1605111900000|2020-11-11 16:25:00|13230.2|13229|13230.9|13229.7|13243.9|13242.7|13229.4|13228.2|1138
1605112200000|2020-11-11 16:30:00|13231.6|13229.6|13220.1|13218.1|13232.6|13230.6|13219.8|13217.8|1065
1605112500000|2020-11-11 16:35:00|13220.3|13218.3|13216.6|13214.6|13226.1|13224.1|13214.6|13212.6|716
1605112800000|2020-11-11 16:40:00|13217.3|13215.3|13226.8|13224.8|13227.8|13225.8|13217.1|13215.1|279
1605113100000|2020-11-11 16:45:00|13226.6|13224.6|13227.8|13225.8|13232.1|13230.1|13223.1|13221.1|510
1605113400000|2020-11-11 16:50:00|13227.6|13225.6|13221.3|13219.3|13228.3|13226.3|13218.3|13216.3|171
1605113700000|2020-11-11 16:55:00|13221.1|13219.1|13225.3|13223.3|13225.6|13223.6|13219.1|13217.1|192
1605114000000|2020-11-11 17:00:00|13224.8|13222.8|13225.6|13223.6|13229.1|13227.1|13222.8|13220.8|168
1605114300000|2020-11-11 17:05:00|13225.8|13223.8|13236.6|13234.6|13239.3|13237.3|13224.6|13222.6|152
1605114600000|2020-11-11 17:10:00|13236.8|13234.8|13227.8|13225.8|13237.8|13235.8|13227.8|13225.8|146
1605114900000|2020-11-11 17:15:00|13228.1|13226.1|13222.3|13220.3|13228.8|13226.8|13220.1|13218.1|152
1605115200000|2020-11-11 17:20:00|13222.1|13220.1|13222.8|13220.8|13225.1|13223.1|13217.3|13215.3|159
1605115500000|2020-11-11 17:25:00|13222.6|13220.6|13220.8|13218.8|13223.3|13221.3|13217.8|13215.8|105
1605115800000|2020-11-11 17:30:00|13221.1|13219.1|13228.1|13226.1|13229.3|13227.3|13220.1|13218.1|74
1605116100000|2020-11-11 17:35:00|13228.3|13226.3|13226.8|13224.8|13231.3|13229.3|13221.8|13219.8|96
1605116400000|2020-11-11 17:40:00|13227.1|13225.1|13224.3|13222.3|13227.3|13225.3|13223.6|13221.6|29
1605116700000|2020-11-11 17:45:00|13224.1|13222.1|13229.6|13227.6|13232.8|13230.8|13223.8|13221.8|95
1605117000000|2020-11-11 17:50:00|13229.8|13227.8|13228.8|13226.8|13230.1|13228.1|13225.8|13223.8|67
1605117300000|2020-11-11 17:55:00|13229.1|13227.1|13227.6|13225.6|13229.8|13227.8|13223.8|13221.8|64
1605117600000|2020-11-11 18:00:00|13227.8|13225.8|13225.6|13223.6|13228.6|13226.6|13223.8|13221.8|68
1605117900000|2020-11-11 18:05:00|13225.3|13223.3|13223.6|13221.6|13225.6|13223.6|13219.8|13217.8|66
1605118200000|2020-11-11 18:10:00|13223.3|13221.3|13221.3|13219.3|13223.8|13221.8|13219.8|13217.8|36
1605118500000|2020-11-11 18:15:00|13221.1|13219.1|13226.8|13224.8|13227.8|13225.8|13219.8|13217.8|71
1605118800000|2020-11-11 18:20:00|13226.6|13224.6|13227.6|13225.6|13233.3|13231.3|13226.3|13224.3|83
1605119100000|2020-11-11 18:25:00|13227.3|13225.3|13222.8|13220.8|13227.6|13225.6|13220.6|13218.6|76
1605119400000|2020-11-11 18:30:00|13222.6|13220.6|13223.6|13221.6|13226.1|13224.1|13221.3|13219.3|47
1605119700000|2020-11-11 18:35:00|13223.1|13221.1|13230.1|13228.1|13232.6|13230.6|13222.8|13220.8|67
1605120000000|2020-11-11 18:40:00|13229.8|13227.8|13225.1|13223.1|13231.3|13229.3|13224.6|13222.6|94
1605120300000|2020-11-11 18:45:00|13225.3|13223.3|13220.6|13218.6|13225.8|13223.8|13219.1|13217.1|100
1605120600000|2020-11-11 18:50:00|13220.8|13218.8|13222.3|13220.3|13223.8|13221.8|13216.3|13214.3|81
1605120900000|2020-11-11 18:55:00|13222.1|13220.1|13212.8|13210.8|13222.8|13220.8|13212.3|13210.3|86
1605121200000|2020-11-11 19:00:00|13213.1|13211.1|13219.6|13217.6|13224.3|13222.3|13212.8|13210.8|75
1605121500000|2020-11-11 19:05:00|13219.3|13217.3|13220.8|13218.8|13224.6|13222.6|13218.6|13216.6|45
1605121800000|2020-11-11 19:10:00|13221.1|13219.1|13220.3|13218.3|13225.6|13223.6|13220.3|13218.3|17
1605122100000|2020-11-11 19:15:00|13218.6|13216.6|13212.1|13210.1|13219.8|13217.8|13210.8|13208.8|78
1605122400000|2020-11-11 19:20:00|13211.8|13209.8|13208.8|13206.8|13217.6|13215.6|13207.3|13205.3|67
1605122700000|2020-11-11 19:25:00|13209.1|13207.1|13197.3|13195.3|13211.1|13209.1|13195.6|13193.6|202
1605123000000|2020-11-11 19:30:00|13197.6|13195.6|13195.3|13193.3|13201.6|13199.6|13194.3|13192.3|132
1605123300000|2020-11-11 19:35:00|13195.1|13193.1|13196.3|13194.3|13198.8|13196.8|13192.1|13190.1|205
1605123600000|2020-11-11 19:40:00|13196.1|13194.1|13190.8|13188.8|13196.1|13194.1|13183.1|13181.1|119
1605123900000|2020-11-11 19:45:00|13190.6|13188.6|13172.1|13170.1|13192.3|13190.3|13168.3|13166.3|148
1605124200000|2020-11-11 19:50:00|13173.1|13171.1|13177.6|13175.6|13178.1|13176.1|13165.8|13163.8|161
1605124500000|2020-11-11 19:55:00|13176.8|13174.8|13185.8|13183.8|13187.8|13185.8|13174.8|13172.8|86
1605124800000|2020-11-11 20:00:00|13185.6|13183.6|13183.6|13181.6|13192.3|13190.3|13182.6|13180.6|75
1605125100000|2020-11-11 20:05:00|13183.1|13181.1|13192.3|13190.3|13192.8|13190.8|13179.3|13177.3|67
1605125400000|2020-11-11 20:10:00|13191.8|13189.8|13195.1|13193.1|13196.3|13194.3|13187.6|13185.6|92
1605125700000|2020-11-11 20:15:00|13194.8|13192.8|13193.8|13191.8|13194.8|13192.8|13189.1|13187.1|62
1605126000000|2020-11-11 20:20:00|13192.8|13190.8|13181.3|13179.3|13193.6|13191.6|13174.8|13172.8|107
1605126300000|2020-11-11 20:25:00|13181.1|13179.1|13171.6|13169.6|13186.6|13184.6|13171.6|13169.6|127
1605126600000|2020-11-11 20:30:00|13171.1|13169.1|13188.1|13186.1|13190.6|13188.6|13170.1|13168.1|84
1605126900000|2020-11-11 20:35:00|13187.8|13185.8|13197.3|13195.3|13199.3|13197.3|13182.6|13180.6|101
1605127200000|2020-11-11 20:40:00|13198.1|13196.1|13205.6|13203.6|13207.8|13205.8|13192.8|13190.8|151
1605127500000|2020-11-11 20:45:00|13206.3|13204.3|13217.1|13215.1|13221.6|13219.6|13204.8|13202.8|356
1605127800000|2020-11-11 20:50:00|13220.8|13218.8|13222.8|13220.8|13228.1|13226.1|13210.1|13208.1|223
1605128100000|2020-11-11 20:55:00|13222.6|13220.6|13231.1|13229.1|13235.1|13233.1|13215.3|13213.3|168
1605128400000|2020-11-11 21:00:00|13230.5|13225.5|13241|13236|13250|13245|13230.5|13225.5|13
1605128700000|2020-11-11 21:05:00|13240.2|13235.2|13233.3|13228.3|13240.3|13235.3|13232.4|13227.4|0
1605129000000|2020-11-11 21:10:00|13234.1|13229.1|13237.6|13232.6|13239|13234|13231.7|13226.7|0
1605129300000|2020-11-11 21:15:00|13236.7|13231.7|13242.2|13237.2|13244.2|13239.2|13236.5|13231.5|0
1605129600000|2020-11-11 21:20:00|13242.4|13237.4|13244.2|13239.2|13244.2|13239.2|13242.2|13237.2|0
1605129900000|2020-11-11 21:25:00|13244.5|13239.5|13243.9|13238.9|13244.7|13239.7|13242.3|13237.3|0
1605130200000|2020-11-11 21:30:00|13243.5|13238.5|13252.8|13247.8|13258.3|13253.3|13240.1|13235.1|0
1605130500000|2020-11-11 21:35:00|13251.1|13246.1|13256|13251|13257.1|13252.1|13250.7|13245.7|0
1605130800000|2020-11-11 21:40:00|13255.9|13250.9|13250.2|13245.2|13256.9|13251.9|13249.4|13244.4|0
1605131100000|2020-11-11 21:45:00|13249.4|13244.4|13252.2|13247.2|13252.2|13247.2|13245.4|13240.4|0
1605131400000|2020-11-11 21:50:00|13252.1|13247.1|13253.1|13248.1|13254.8|13249.8|13249.7|13244.7|0
1605131700000|2020-11-11 21:55:00|13251.5|13246.5|13244.8|13239.8|13251.5|13246.5|13242.8|13237.8|0
1605132000000|2020-11-11 22:00:00|13244.9|13239.9|13246|13241|13247.1|13242.1|13244.1|13239.1|0
1605132300000|2020-11-11 22:05:00|13246.2|13241.2|13245.8|13240.8|13246.6|13241.6|13245.1|13240.1|0
1605132600000|2020-11-11 22:10:00|13245.7|13240.7|13246.8|13241.8|13247|13242|13245.2|13240.2|0
1605132900000|2020-11-11 22:15:00|13246.9|13241.9|13247.5|13242.5|13249|13244|13246.8|13241.8|0
1605133200000|2020-11-11 22:20:00|13247.7|13242.7|13248|13243|13248.1|13243.1|13247.7|13242.7|0
1605133500000|2020-11-11 22:25:00|13248.1|13243.1|13247.9|13242.9|13248.8|13243.8|13247.3|13242.3|0
1605133800000|2020-11-11 22:30:00|13248|13243|13247.2|13242.2|13248|13243|13247.1|13242.1|0
1605134100000|2020-11-11 22:35:00|13247.3|13242.3|13247|13242|13247.8|13242.8|13247|13242|0
1605134400000|2020-11-11 22:40:00|13246.9|13241.9|13247.2|13242.2|13247.6|13242.6|13246.9|13241.9|0
1605134700000|2020-11-11 22:45:00|13247.1|13242.1|13247.4|13242.4|13247.6|13242.6|13246.1|13241.1|0
1605135000000|2020-11-11 22:50:00|13247.3|13242.3|13248.2|13243.2|13249.4|13244.4|13246.9|13241.9|0
1605135300000|2020-11-11 22:55:00|13248.5|13243.5|13249.5|13244.5|13249.5|13244.5|13247.6|13242.6|0
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|13239.7|13234.7|13249|13244|13231.4|13226.4|0
1605135900000|2020-11-11 23:05:00|13239.3|13234.3|13231.6|13226.6|13240.1|13235.1|13230.4|13225.4|0
1605136200000|2020-11-11 23:10:00|13231.2|13226.2|13239.3|13234.3|13242.6|13237.6|13229.6|13224.6|0
1605136500000|2020-11-11 23:15:00|13239.7|13234.7|13237.9|13232.9|13241.7|13236.7|13235.9|13230.9|0
1605136800000|2020-11-11 23:20:00|13238.7|13233.7|13243.6|13238.6|13243.7|13238.7|13238.7|13233.7|0
1605137100000|2020-11-11 23:25:00|13244.9|13239.9|13243.4|13238.4|13245.5|13240.5|13241.3|13236.3|0
1605137400000|2020-11-11 23:30:00|13243|13238|13248.9|13243.9|13248.9|13243.9|13243|13238|0
1605137700000|2020-11-11 23:35:00|13249|13244|13249|13244|13249.1|13244.1|13248.2|13243.2|0
1605138000000|2020-11-11 23:40:00|13248.2|13243.2|13233.8|13228.8|13248.2|13243.2|13231.3|13226.3|0
1605138300000|2020-11-11 23:45:00|13232.6|13227.6|13238.4|13233.4|13239.7|13234.7|13228.8|13223.8|0
1605138600000|2020-11-11 23:50:00|13238.9|13233.9|13232.1|13227.1|13240.1|13235.1|13232.1|13227.1|0
1605138900000|2020-11-11 23:55:00|13231.3|13226.3|13223.4|13218.4|13233.5|13228.5|13221.9|13216.9|0
1605139200000|2020-11-12 00:00:00|13223|13218|13217.9|13212.9|13227.1|13222.1|13215.8|13210.8|0
1605139500000|2020-11-12 00:05:00|13218.8|13213.8|13225.5|13220.5|13226.2|13221.2|13217.1|13212.1|0
1605139800000|2020-11-12 00:10:00|13226.3|13221.3|13225.9|13220.9|13228|13223|13222.1|13217.1|0
1605140100000|2020-11-12 00:15:00|13224.6|13219.6|13194.3|13190.3|13226.3|13221.3|13192.3|13188.3|88
1605140400000|2020-11-12 00:20:00|13194.6|13190.6|13194.6|13190.6|13198.1|13194.1|13184.6|13180.6|121
1605140700000|2020-11-12 00:25:00|13194.8|13190.8|13196.6|13192.6|13200.8|13196.8|13192.3|13188.3|17
1605141000000|2020-11-12 00:30:00|13197.3|13193.3|13202.1|13198.1|13204.3|13200.3|13194.6|13190.6|75
1605141300000|2020-11-12 00:35:00|13202.3|13198.3|13206.6|13202.6|13219.1|13215.1|13199.3|13195.3|128
1605141600000|2020-11-12 00:40:00|13207.1|13203.1|13203.1|13199.1|13215.1|13211.1|13202.8|13198.8|109
1605141900000|2020-11-12 00:45:00|13203.3|13199.3|13210.1|13206.1|13211.6|13207.6|13199.8|13195.8|110
1605142200000|2020-11-12 00:50:00|13210.8|13206.8|13207.1|13203.1|13213.1|13209.1|13207.1|13203.1|75
1605142500000|2020-11-12 00:55:00|13208.1|13204.1|13193.8|13189.8|13208.6|13204.6|13187.3|13183.3|82
1605142800000|2020-11-12 01:00:00|13189.8|13185.8|13184.6|13180.6|13195.8|13191.8|13180.6|13176.6|53
1605143100000|2020-11-12 01:05:00|13180.1|13176.1|13186.1|13182.1|13187.8|13183.8|13177.6|13173.6|53
1605143400000|2020-11-12 01:10:00|13185.8|13181.8|13185.1|13181.1|13190.1|13186.1|13181.6|13177.6|38
1605143700000|2020-11-12 01:15:00|13185.6|13181.6|13188.8|13184.8|13189.1|13185.1|13182.1|13178.1|71
1605144000000|2020-11-12 01:20:00|13187.1|13183.1|13198.8|13194.8|13202.8|13198.8|13187.1|13183.1|54
1605144300000|2020-11-12 01:25:00|13197.8|13193.8|13191.1|13187.1|13199.6|13195.6|13188.3|13184.3|38
1605144600000|2020-11-12 01:30:00|13190.6|13186.6|13179.3|13175.3|13193.1|13189.1|13178.6|13174.6|32
1605144900000|2020-11-12 01:35:00|13179.6|13175.6|13172.3|13168.3|13183.3|13179.3|13171.6|13167.6|32
1605145200000|2020-11-12 01:40:00|13173.1|13169.1|13177.6|13173.6|13178.1|13174.1|13172.8|13168.8|18
1605145500000|2020-11-12 01:45:00|13177.8|13173.8|13182.3|13178.3|13185.6|13181.6|13177.1|13173.1|12
1605145800000|2020-11-12 01:50:00|13182.6|13178.6|13173.6|13169.6|13184.8|13180.8|13172.8|13168.8|20
1605146100000|2020-11-12 01:55:00|13173.8|13169.8|13180.8|13176.8|13182.6|13178.6|13173.8|13169.8|11
1605146400000|2020-11-12 02:00:00|13181.3|13177.3|13181.3|13177.3|13188.3|13184.3|13180.8|13176.8|22
1605146700000|2020-11-12 02:05:00|13181.1|13177.1|13173.8|13169.8|13181.3|13177.3|13170.1|13166.1|32
1605147000000|2020-11-12 02:10:00|13174.1|13170.1|13171.3|13167.3|13178.6|13174.6|13171.3|13167.3|10
1605147300000|2020-11-12 02:15:00|13171.8|13167.8|13161.3|13157.3|13171.8|13167.8|13159.6|13155.6|36
1605147600000|2020-11-12 02:20:00|13160.8|13156.8|13175.3|13171.3|13175.8|13171.8|13159.8|13155.8|40
1605147900000|2020-11-12 02:25:00|13173.1|13169.1|13167.8|13163.8|13179.3|13175.3|13167.3|13163.3|25
1605148200000|2020-11-12 02:30:00|13168.1|13164.1|13175.3|13171.3|13177.8|13173.8|13168.1|13164.1|9
1605148500000|2020-11-12 02:35:00|13175.6|13171.6|13174.6|13170.6|13178.8|13174.8|13173.8|13169.8|10
1605148800000|2020-11-12 02:40:00|13174.8|13170.8|13175.6|13171.6|13177.6|13173.6|13172.1|13168.1|6
1605149100000|2020-11-12 02:45:00|13175.3|13171.3|13178.8|13174.8|13180.6|13176.6|13169.8|13165.8|22
1605149400000|2020-11-12 02:50:00|13177.8|13173.8|13177.8|13173.8|13181.1|13177.1|13176.6|13172.6|8
1605149700000|2020-11-12 02:55:00|13177.6|13173.6|13180.1|13176.1|13180.8|13176.8|13168.6|13164.6|27
1605150000000|2020-11-12 03:00:00|13179.6|13175.6|13181.1|13177.1|13182.3|13178.3|13176.8|13172.8|21
1605150300000|2020-11-12 03:05:00|13182.1|13178.1|13175.3|13171.3|13185.8|13181.8|13175.3|13171.3|24
1605150600000|2020-11-12 03:10:00|13175.1|13171.1|13169.6|13165.6|13178.8|13174.8|13167.1|13163.1|16
1605150900000|2020-11-12 03:15:00|13170.3|13166.3|13167.8|13163.8|13175.3|13171.3|13167.8|13163.8|17
1605151200000|2020-11-12 03:20:00|13168.6|13164.6|13162.1|13158.1|13171.1|13167.1|13162.1|13158.1|10
1605151500000|2020-11-12 03:25:00|13162.3|13158.3|13165.1|13161.1|13167.1|13163.1|13162.1|13158.1|18
1605151800000|2020-11-12 03:30:00|13164.1|13160.1|13127.3|13123.3|13164.1|13160.1|13127.3|13123.3|150
1605152100000|2020-11-12 03:35:00|13127.1|13123.1|13118.6|13114.6|13132.1|13128.1|13112.6|13108.6|114
1605152400000|2020-11-12 03:40:00|13120.1|13116.1|13128.3|13124.3|13129.1|13125.1|13117.3|13113.3|31
1605152700000|2020-11-12 03:45:00|13127.6|13123.6|13127.3|13123.3|13130.3|13126.3|13122.1|13118.1|11
1605153000000|2020-11-12 03:50:00|13128.3|13124.3|13121.3|13117.3|13130.8|13126.8|13119.1|13115.1|24
1605153300000|2020-11-12 03:55:00|13121.6|13117.6|13117.1|13113.1|13122.6|13118.6|13115.6|13111.6|19
1605153600000|2020-11-12 04:00:00|13116.8|13112.8|13128.6|13124.6|13131.1|13127.1|13116.3|13112.3|25
1605153900000|2020-11-12 04:05:00|13128.8|13124.8|13126.8|13122.8|13131.3|13127.3|13126.8|13122.8|6
1605154200000|2020-11-12 04:10:00|13127.1|13123.1|13122.1|13118.1|13129.8|13125.8|13122.1|13118.1|6
1605154500000|2020-11-12 04:15:00|13121.8|13117.8|13120.8|13116.8|13126.6|13122.6|13119.6|13115.6|9
1605154800000|2020-11-12 04:20:00|13119.6|13115.6|13123.6|13119.6|13123.6|13119.6|13117.8|13113.8|3
1605155100000|2020-11-12 04:25:00|13124.8|13120.8|13127.8|13123.8|13133.1|13129.1|13123.8|13119.8|30
1605155400000|2020-11-12 04:30:00|13128.3|13124.3|13125.8|13121.8|13132.3|13128.3|13124.1|13120.1|16
1605155700000|2020-11-12 04:35:00|13126.1|13122.1|13126.3|13122.3|13129.1|13125.1|13122.8|13118.8|12
1605156000000|2020-11-12 04:40:00|13126.6|13122.6|13127.6|13123.6|13128.3|13124.3|13124.3|13120.3|6
1605156300000|2020-11-12 04:45:00|13127.8|13123.8|13127.8|13123.8|13131.3|13127.3|13127.1|13123.1|8
1605156600000|2020-11-12 04:50:00|13126.6|13122.6|13111.8|13107.8|13126.6|13122.6|13105.6|13101.6|57
1605156900000|2020-11-12 04:55:00|13111.6|13107.6|13111.3|13107.3|13112.6|13108.6|13105.3|13101.3|38
1605157200000|2020-11-12 05:00:00|13111.6|13107.6|13112.8|13108.8|13116.8|13112.8|13110.6|13106.6|26
1605157500000|2020-11-12 05:05:00|13113.1|13109.1|13126.8|13122.8|13133.6|13129.6|13113.1|13109.1|96
1605157800000|2020-11-12 05:10:00|13126.6|13122.6|13131.8|13127.8|13131.8|13127.8|13120.8|13116.8|62
1605158100000|2020-11-12 05:15:00|13131.6|13127.6|13129.1|13125.1|13131.6|13127.6|13127.3|13123.3|12
1605158400000|2020-11-12 05:20:00|13129.6|13125.6|13143.3|13139.3|13144.1|13140.1|13129.6|13125.6|58
1605158700000|2020-11-12 05:25:00|13143.1|13139.1|13170.3|13166.3|13170.6|13166.6|13137.3|13133.3|237
1605159000000|2020-11-12 05:30:00|13169.3|13165.3|13166.6|13162.6|13169.8|13165.8|13163.3|13159.3|33
1605159300000|2020-11-12 05:35:00|13166.1|13162.1|13155.1|13151.1|13166.1|13162.1|13149.8|13145.8|28
1605159600000|2020-11-12 05:40:00|13155.3|13151.3|13146.8|13142.8|13159.3|13155.3|13144.8|13140.8|26
1605159900000|2020-11-12 05:45:00|13146.6|13142.6|13149.1|13145.1|13151.8|13147.8|13140.8|13136.8|39
1605160200000|2020-11-12 05:50:00|13148.8|13144.8|13154.1|13150.1|13155.3|13151.3|13146.1|13142.1|36
1605160500000|2020-11-12 05:55:00|13153.8|13149.8|13158.3|13154.3|13162.6|13158.6|13143.6|13139.6|74
1605160800000|2020-11-12 06:00:00|13156.8|13152.8|13167.6|13163.6|13173.1|13169.1|13155.3|13151.3|125
1605161100000|2020-11-12 06:05:00|13168.1|13164.1|13168.8|13164.8|13171.8|13167.8|13165.6|13161.6|57
1605161400000|2020-11-12 06:10:00|13168.6|13164.6|13151.3|13147.3|13168.8|13164.8|13151.3|13147.3|29
1605161700000|2020-11-12 06:15:00|13151.1|13147.1|13145.6|13141.6|13155.8|13151.8|13143.3|13139.3|49
1605162000000|2020-11-12 06:20:00|13147.3|13143.3|13137.8|13133.8|13150.3|13146.3|13134.8|13130.8|84
1605162300000|2020-11-12 06:25:00|13138.8|13134.8|13142.6|13138.6|13144.6|13140.6|13133.8|13129.8|33
1605162600000|2020-11-12 06:30:00|13142.8|13138.8|13156.1|13152.1|13160.6|13156.6|13141.1|13137.1|59
1605162900000|2020-11-12 06:35:00|13155.3|13151.3|13152.3|13148.3|13156.3|13152.3|13148.3|13144.3|30
1605163200000|2020-11-12 06:40:00|13151.8|13147.8|13153.6|13149.6|13156.6|13152.6|13151.8|13147.8|20
1605163500000|2020-11-12 06:45:00|13153.8|13149.8|13155.8|13151.8|13157.6|13153.6|13151.6|13147.6|31
1605163800000|2020-11-12 06:50:00|13154.6|13150.6|13149.3|13145.3|13155.6|13151.6|13147.1|13143.1|90
1605164100000|2020-11-12 06:55:00|13149.1|13145.1|13147.6|13143.6|13151.1|13147.1|13142.6|13138.6|52
1605164400000|2020-11-12 07:00:00|13146.6|13144.6|13154.3|13152.3|13158.1|13156.1|13138.6|13136.6|360
1605164700000|2020-11-12 07:05:00|13154.6|13152.6|13161.3|13159.3|13163.3|13161.3|13151.8|13149.8|271
1605165000000|2020-11-12 07:10:00|13159.1|13157.1|13153.8|13151.8|13169.8|13167.8|13153.1|13151.1|241
1605165300000|2020-11-12 07:15:00|13153.6|13151.6|13154.1|13152.1|13165.8|13163.8|13153.1|13151.1|167
1605165600000|2020-11-12 07:20:00|13153.8|13151.8|13160.3|13158.3|13165.3|13163.3|13152.6|13150.6|136
1605165900000|2020-11-12 07:25:00|13160.8|13158.8|13157.8|13155.8|13164.6|13162.6|13155.8|13153.8|146
1605166200000|2020-11-12 07:30:00|13158.3|13156.3|13153.6|13151.6|13166.8|13164.8|13150.1|13148.1|279
1605166500000|2020-11-12 07:35:00|13153.8|13151.8|13158.6|13156.6|13166.1|13164.1|13152.3|13150.3|152
1605166800000|2020-11-12 07:40:00|13158.8|13156.8|13142.3|13140.3|13158.8|13156.8|13141.3|13139.3|202
1605167100000|2020-11-12 07:45:00|13141.3|13139.3|13113.1|13111.1|13142.6|13140.6|13108.6|13106.6|723
1605167400000|2020-11-12 07:50:00|13113.3|13111.3|13116.8|13114.8|13121.8|13119.8|13108.8|13106.8|693
1605167700000|2020-11-12 07:55:00|13117.1|13115.1|13086.8|13084.8|13117.3|13115.3|13075.3|13073.3|985
1605168000000|2020-11-12 08:00:00|13086.1|13084.1|13105.4|13104.2|13111.2|13110|13072.9|13071.7|2433
1605168300000|2020-11-12 08:05:00|13104.4|13103.2|13078.4|13077.2|13111.4|13110.2|13066.9|13065.7|1423
1605168600000|2020-11-12 08:10:00|13077.9|13076.7|13092.7|13091.5|13099.2|13098|13074.9|13073.7|918
1605168900000|2020-11-12 08:15:00|13092.9|13091.7|13111.2|13110|13114.4|13113.2|13083.2|13082|908
1605169200000|2020-11-12 08:20:00|13111.4|13110.2|13099.2|13098|13114.7|13113.5|13095.2|13094|666
1605169500000|2020-11-12 08:25:00|13099.4|13098.2|13105.7|13104.5|13111.7|13110.5|13093.4|13092.2|571
1605169800000|2020-11-12 08:30:00|13105.4|13104.2|13132.7|13131.5|13133.7|13132.5|13097.7|13096.5|736
1605170100000|2020-11-12 08:35:00|13132.9|13131.7|13136.2|13135|13145.4|13144.2|13129.2|13128|731
1605170400000|2020-11-12 08:40:00|13136|13134.8|13118.7|13117.5|13138.7|13137.5|13115.2|13114|494
1605170700000|2020-11-12 08:45:00|13118.5|13117.3|13116.5|13115.3|13124|13122.8|13101.5|13100.3|613
1605171000000|2020-11-12 08:50:00|13116.7|13115.5|13092.7|13091.5|13122|13120.8|13089.2|13088|686
1605171300000|2020-11-12 08:55:00|13093|13091.8|13081.2|13080|13101.2|13100|13076.5|13075.3|849
1605171600000|2020-11-12 09:00:00|13082.2|13081|13109.2|13108|13111|13109.8|13078|13076.8|624
1605171900000|2020-11-12 09:05:00|13109|13107.8|13105.5|13104.3|13114|13112.8|13096.5|13095.3|427
1605172200000|2020-11-12 09:10:00|13105.7|13104.5|13102.2|13101|13107.7|13106.5|13093.2|13092|355
1605172500000|2020-11-12 09:15:00|13102|13100.8|13113.5|13112.3|13118|13116.8|13102|13100.8|419
1605172800000|2020-11-12 09:20:00|13113.7|13112.5|13117.5|13116.3|13119|13117.8|13103|13101.8|459
1605173100000|2020-11-12 09:25:00|13117.2|13116|13111.7|13110.5|13125.7|13124.5|13111.7|13110.5|435
1605173400000|2020-11-12 09:30:00|13112.7|13111.5|13125.7|13124.5|13130.5|13129.3|13112.5|13111.3|528
1605173700000|2020-11-12 09:35:00|13126.2|13125|13137|13135.8|13143.7|13142.5|13124.2|13123|626
1605174000000|2020-11-12 09:40:00|13136.7|13135.5|13140.5|13139.3|13141.5|13140.3|13129|13127.8|493
1605174300000|2020-11-12 09:45:00|13140.2|13139|13161.5|13160.3|13169.5|13168.3|13136|13134.8|972
1605174600000|2020-11-12 09:50:00|13161.2|13160|13159.5|13158.3|13162|13160.8|13145.2|13144|582
1605174900000|2020-11-12 09:55:00|13159.2|13158|13153.7|13152.5|13160.7|13159.5|13151.5|13150.3|291
1605175200000|2020-11-12 10:00:00|13154|13152.8|13150|13148.8|13158|13156.8|13145|13143.8|422
1605175500000|2020-11-12 10:05:00|13149.7|13148.5|13147.5|13146.3|13152|13150.8|13141.2|13140|420
1605175800000|2020-11-12 10:10:00|13147.7|13146.5|13143.2|13142|13152.5|13151.3|13136.2|13135|374
1605176100000|2020-11-12 10:15:00|13143.7|13142.5|13155.5|13154.3|13157.7|13156.5|13138.7|13137.5|224
1605176400000|2020-11-12 10:20:00|13155.7|13154.5|13155.5|13154.3|13158.2|13157|13149.7|13148.5|241
1605176700000|2020-11-12 10:25:00|13155.2|13154|13151.2|13150|13157|13155.8|13140.5|13139.3|327
1605177000000|2020-11-12 10:30:00|13151|13149.8|13150|13148.8|13151.2|13150|13141.7|13140.5|219
1605177300000|2020-11-12 10:35:00|13150.2|13149|13154.5|13153.3|13158|13156.8|13144|13142.8|255
1605177600000|2020-11-12 10:40:00|13154.2|13153|13155.5|13154.3|13161.5|13160.3|13149.2|13148|258
1605177900000|2020-11-12 10:45:00|13155.7|13154.5|13153|13151.8|13159|13157.8|13150.7|13149.5|136
1605178200000|2020-11-12 10:50:00|13153.2|13152|13145.5|13144.3|13154.5|13153.3|13144.7|13143.5|247
1605178500000|2020-11-12 10:55:00|13145.2|13144|13140|13138.8|13150.7|13149.5|13137.5|13136.3|224
1605178800000|2020-11-12 11:00:00|13140.2|13139|13124|13122.8|13140.5|13139.3|13120.2|13119|453
1605179100000|2020-11-12 11:05:00|13123.7|13122.5|13130.2|13129|13137.2|13136|13122.5|13121.3|301
1605179400000|2020-11-12 11:10:00|13130|13128.8|13137.2|13136|13145.5|13144.3|13128|13126.8|260
1605179700000|2020-11-12 11:15:00|13137.5|13136.3|13132.5|13131.3|13145.5|13144.3|13131|13129.8|158
1605180000000|2020-11-12 11:20:00|13132.2|13131|13120.7|13119.5|13133.5|13132.3|13119|13117.8|309
1605180300000|2020-11-12 11:25:00|13121|13119.8|13111.5|13110.3|13124|13122.8|13110.5|13109.3|294
1605180600000|2020-11-12 11:30:00|13111.2|13110|13107.5|13106.3|13118.5|13117.3|13106|13104.8|221
1605180900000|2020-11-12 11:35:00|13107.7|13106.5|13101.5|13100.3|13112.2|13111|13100.5|13099.3|169
1605181200000|2020-11-12 11:40:00|13101.7|13100.5|13108|13106.8|13110|13108.8|13101.5|13100.3|193
1605181500000|2020-11-12 11:45:00|13108.2|13107|13117.2|13116|13122|13120.8|13105|13103.8|257
1605181800000|2020-11-12 11:50:00|13117.5|13116.3|13120.7|13119.5|13125.2|13124|13117.5|13116.3|303
1605182100000|2020-11-12 11:55:00|13120.2|13119|13100.5|13099.3|13121.2|13120|13098|13096.8|441
1605182400000|2020-11-12 12:00:00|13101.7|13100.5|13088.5|13087.3|13104|13102.8|13080|13078.8|654
1605182700000|2020-11-12 12:05:00|13088.7|13087.5|13076.2|13075|13090.5|13089.3|13070|13068.8|554
1605183000000|2020-11-12 12:10:00|13076|13074.8|13081.7|13080.5|13087.2|13086|13073.5|13072.3|403
1605183300000|2020-11-12 12:15:00|13081.2|13080|13090|13088.8|13092.2|13091|13077.7|13076.5|395
1605183600000|2020-11-12 12:20:00|13090.2|13089|13084.5|13083.3|13092.7|13091.5|13082.2|13081|342
1605183900000|2020-11-12 12:25:00|13084.7|13083.5|13090|13088.8|13094.2|13093|13082|13080.8|190
1605184200000|2020-11-12 12:30:00|13090.2|13089|13077.5|13076.3|13091.5|13090.3|13077|13075.8|228
1605184500000|2020-11-12 12:35:00|13077.2|13076|13087.2|13086|13087.5|13086.3|13076.2|13075|282
1605184800000|2020-11-12 12:40:00|13086.2|13085|13077.7|13076.5|13087.7|13086.5|13070.5|13069.3|238
1605185100000|2020-11-12 12:45:00|13078|13076.8|13071|13069.8|13079.5|13078.3|13070.7|13069.5|216
1605185400000|2020-11-12 12:50:00|13071.2|13070|13037.7|13036.5|13072|13070.8|13019.7|13018.5|2121
1605185700000|2020-11-12 12:55:00|13037|13035.8|13035.7|13034.5|13045|13043.8|13029|13027.8|376
1605186000000|2020-11-12 13:00:00|13037|13035.8|13044.5|13043.3|13047|13045.8|13034.5|13033.3|402
1605186300000|2020-11-12 13:05:00|13044|13042.8|13038.2|13037|13054.5|13053.3|13033.2|13032|456
1605186600000|2020-11-12 13:10:00|13038|13036.8|13022|13020.8|13039|13037.8|13019.7|13018.5|475
1605186900000|2020-11-12 13:15:00|13022.2|13021|13023.5|13022.3|13032.2|13031|13020.5|13019.3|316
1605187200000|2020-11-12 13:20:00|13022.5|13021.3|13035.5|13034.3|13037.2|13036|13019.2|13018|440
1605187500000|2020-11-12 13:25:00|13035.7|13034.5|13044.5|13043.3|13045.7|13044.5|13031.2|13030|362
1605187800000|2020-11-12 13:30:00|13045.2|13044|13059.5|13058.3|13059.7|13058.5|13038|13036.8|632
1605188100000|2020-11-12 13:35:00|13059.7|13058.5|13053.7|13052.5|13062|13060.8|13046.7|13045.5|356
1605188400000|2020-11-12 13:40:00|13053.5|13052.3|13054.2|13053|13059.7|13058.5|13050.2|13049|368
1605188700000|2020-11-12 13:45:00|13054|13052.8|13044.2|13043|13055.2|13054|13042.5|13041.3|262
1605189000000|2020-11-12 13:50:00|13044|13042.8|13039.5|13038.3|13048.2|13047|13036.2|13035|287
1605189300000|2020-11-12 13:55:00|13039.7|13038.5|13051|13049.8|13052|13050.8|13034|13032.8|286
1605189600000|2020-11-12 14:00:00|13051.5|13050.3|13036|13034.8|13055.2|13054|13034.2|13033|264
1605189900000|2020-11-12 14:05:00|13035.7|13034.5|13027|13025.8|13037.5|13036.3|13026.7|13025.5|351
1605190200000|2020-11-12 14:10:00|13027.2|13026|13046|13044.8|13050|13048.8|13025|13023.8|374
1605190500000|2020-11-12 14:15:00|13046.2|13045|13038.2|13037|13051|13049.8|13030|13028.8|411
1605190800000|2020-11-12 14:20:00|13038|13036.8|13049|13047.8|13054|13052.8|13038|13036.8|208
1605191100000|2020-11-12 14:25:00|13049.2|13048|13050.7|13049.5|13056.2|13055|13047.2|13046|203
1605191400000|2020-11-12 14:30:00|13050.5|13049.3|13044|13042.8|13056.5|13055.3|13030.5|13029.3|738
1605191700000|2020-11-12 14:35:00|13044.2|13043|13059.5|13058.3|13067.2|13066|13041|13039.8|762
1605192000000|2020-11-12 14:40:00|13059.7|13058.5|13056.2|13055|13061.2|13060|13048.7|13047.5|351
1605192300000|2020-11-12 14:45:00|13056.5|13055.3|13042|13040.8|13062.5|13061.3|13040|13038.8|310
1605192600000|2020-11-12 14:50:00|13042.2|13041|13060.7|13059.5|13064.5|13063.3|13036|13034.8|476
1605192900000|2020-11-12 14:55:00|13061|13059.8|13060.2|13059|13062|13060.8|13045|13043.8|367
1605193200000|2020-11-12 15:00:00|13059.5|13058.3|13067|13065.8|13071.5|13070.3|13052.5|13051.3|732
1605193500000|2020-11-12 15:05:00|13067.2|13066|13077.2|13076|13079.2|13078|13066.5|13065.3|332
1605193800000|2020-11-12 15:10:00|13077|13075.8|13081|13079.8|13082.7|13081.5|13069.5|13068.3|661
1605194100000|2020-11-12 15:15:00|13081.2|13080|13077.7|13076.5|13082.5|13081.3|13073.2|13072|381
1605194400000|2020-11-12 15:20:00|13077.5|13076.3|13058.2|13057|13078.7|13077.5|13055.2|13054|421
1605194700000|2020-11-12 15:25:00|13058.5|13057.3|13057.2|13056|13064.5|13063.3|13051.5|13050.3|322
1605195000000|2020-11-12 15:30:00|13057|13055.8|13065.6|13064.4|13067.8|13066.6|13056|13054.8|437
1605195300000|2020-11-12 15:35:00|13065.3|13064.1|13069.6|13068.4|13071.3|13070.1|13062.8|13061.6|413
1605195600000|2020-11-12 15:40:00|13069.3|13068.1|13069.3|13068.1|13075.3|13074.1|13065.8|13064.6|323
1605195900000|2020-11-12 15:45:00|13069.1|13067.9|13062.6|13061.4|13071.6|13070.4|13057.6|13056.4|259
1605196200000|2020-11-12 15:50:00|13062.3|13061.1|13068.3|13067.1|13070.1|13068.9|13059.6|13058.4|198
1605196500000|2020-11-12 15:55:00|13068.1|13066.9|13056.1|13054.9|13070.1|13068.9|13055.1|13053.9|194
1605196800000|2020-11-12 16:00:00|13055.8|13054.6|13048.1|13046.9|13058.8|13057.6|13044.3|13043.1|529
1605197100000|2020-11-12 16:05:00|13048.3|13047.1|13055.3|13054.1|13056.3|13055.1|13046.1|13044.9|411
1605197400000|2020-11-12 16:10:00|13055.6|13054.4|13041.8|13040.6|13056.3|13055.1|13036.8|13035.6|535
1605197700000|2020-11-12 16:15:00|13041.3|13040.1|13052.8|13051.6|13053.8|13052.6|13039.6|13038.4|342
1605198000000|2020-11-12 16:20:00|13052.6|13051.4|13067.3|13066.1|13068.1|13066.9|13052.1|13050.9|1066
1605198300000|2020-11-12 16:25:00|13067.6|13066.4|13069.8|13068.6|13075.1|13073.9|13060.8|13059.6|1067
1605198600000|2020-11-12 16:30:00|13070.2|13068.2|13054.2|13052.2|13071.5|13069.5|13048.7|13046.7|1734
1605198900000|2020-11-12 16:35:00|13052.2|13050.2|13040.2|13038.2|13060.7|13058.7|13040|13038|1083
1605199200000|2020-11-12 16:40:00|13040|13038|13033.2|13031.2|13040|13038|13029.2|13027.2|717
1605199500000|2020-11-12 16:45:00|13033|13031|13038.7|13036.7|13043.7|13041.7|13032.2|13030.2|483
1605199800000|2020-11-12 16:50:00|13038.5|13036.5|13045.2|13043.2|13049.7|13047.7|13038.2|13036.2|444
1605200100000|2020-11-12 16:55:00|13045|13043|13046.2|13044.2|13048.2|13046.2|13042|13040|161
1605200400000|2020-11-12 17:00:00|13045.7|13043.7|13043|13041|13047.5|13045.5|13036.2|13034.2|168
1605200700000|2020-11-12 17:05:00|13043.2|13041.2|13048.5|13046.5|13050.2|13048.2|13037.2|13035.2|247
1605201000000|2020-11-12 17:10:00|13048.7|13046.7|13049.7|13047.7|13052.7|13050.7|13041.7|13039.7|186
1605201300000|2020-11-12 17:15:00|13050|13048|13043.5|13041.5|13050.5|13048.5|13042.7|13040.7|150
1605201600000|2020-11-12 17:20:00|13043.7|13041.7|13038.2|13036.2|13047.2|13045.2|13037.2|13035.2|127
1605201900000|2020-11-12 17:25:00|13037.5|13035.5|13015|13013|13038.2|13036.2|13014.7|13012.7|483
1605202200000|2020-11-12 17:30:00|13014.7|13012.7|13014.2|13012.2|13020.2|13018.2|13012.7|13010.7|262
1605202500000|2020-11-12 17:35:00|13013.7|13011.7|12998.7|12996.7|13017.2|13015.2|12997.5|12995.5|339
1605202800000|2020-11-12 17:40:00|12998.5|12996.5|12991.7|12989.7|13001.2|12999.2|12989.2|12987.2|350
1605203100000|2020-11-12 17:45:00|12991.5|12989.5|12969.7|12967.7|12992.7|12990.7|12967.5|12965.5|598
1605203400000|2020-11-12 17:50:00|12970|12968|12981|12979|12982.5|12980.5|12961.7|12959.7|500
1605203700000|2020-11-12 17:55:00|12981.2|12979.2|12984.2|12982.2|12985.2|12983.2|12979.2|12977.2|246
1605204000000|2020-11-12 18:00:00|12983.2|12981.2|12979.2|12977.2|12986|12984|12972|12970|344
1605204300000|2020-11-12 18:05:00|12979|12977|12972.7|12970.7|12980.5|12978.5|12967|12965|206
1605204600000|2020-11-12 18:10:00|12972.5|12970.5|12976|12974|12977|12975|12960.2|12958.2|267
1605204900000|2020-11-12 18:15:00|12975.7|12973.7|12972|12970|12976.2|12974.2|12958.7|12956.7|299
1605205200000|2020-11-12 18:20:00|12971.7|12969.7|12964|12962|12982.2|12980.2|12963.7|12961.7|318
1605205500000|2020-11-12 18:25:00|12964.2|12962.2|12969.2|12967.2|12975.5|12973.5|12961.5|12959.5|333
1605205800000|2020-11-12 18:30:00|12969|12967|12975.5|12973.5|12980.2|12978.2|12961.5|12959.5|252
1605206100000|2020-11-12 18:35:00|12975.2|12973.2|12980.7|12978.7|12984|12982|12971.7|12969.7|145
1605206400000|2020-11-12 18:40:00|12980.5|12978.5|12978.5|12976.5|12983.7|12981.7|12977|12975|74
1605206700000|2020-11-12 18:45:00|12978.7|12976.7|12965.2|12963.2|12979.2|12977.2|12964.2|12962.2|158
1605207000000|2020-11-12 18:50:00|12965|12963|12981.5|12979.5|12982|12980|12962|12960|164
1605207300000|2020-11-12 18:55:00|12980.7|12978.7|12985.5|12983.5|12986.7|12984.7|12976.7|12974.7|153
1605207600000|2020-11-12 19:00:00|12985.7|12983.7|12988.5|12986.5|12992.5|12990.5|12982.7|12980.7|176
1605207900000|2020-11-12 19:05:00|12988.7|12986.7|12973.7|12971.7|12991.5|12989.5|12970|12968|148
1605208200000|2020-11-12 19:10:00|12974|12972|12973|12971|12980|12978|12971.7|12969.7|83
1605208500000|2020-11-12 19:15:00|12972.7|12970.7|12970.2|12968.2|12974|12972|12966.7|12964.7|110
1605208800000|2020-11-12 19:20:00|12970|12968|12971.7|12969.7|12982.7|12980.7|12965.5|12963.5|259
1605209100000|2020-11-12 19:25:00|12971|12969|12972.7|12970.7|12981.2|12979.2|12970.2|12968.2|56
1605209400000|2020-11-12 19:30:00|12972.5|12970.5|12976|12974|12991.7|12989.7|12965.7|12963.7|289
1605209700000|2020-11-12 19:35:00|12976.2|12974.2|12972|12970|12977.7|12975.7|12969.2|12967.2|80
1605210000000|2020-11-12 19:40:00|12971.7|12969.7|12952|12950|12972|12970|12950.2|12948.2|289
1605210300000|2020-11-12 19:45:00|12951.7|12949.7|12959|12957|12961.5|12959.5|12948|12946|150
1605210600000|2020-11-12 19:50:00|12958.7|12956.7|12958.5|12956.5|12968.2|12966.2|12950.7|12948.7|265
1605210900000|2020-11-12 19:55:00|12958.2|12956.2|12956.5|12954.5|12967.2|12965.2|12955.5|12953.5|206
1605211200000|2020-11-12 20:00:00|12956.2|12954.2|12943.5|12941.5|12961|12959|12942|12940|129
1605211500000|2020-11-12 20:05:00|12943.2|12941.2|12946.2|12944.2|12951.5|12949.5|12937.7|12935.7|145
1605211800000|2020-11-12 20:10:00|12946.5|12944.5|12950|12948|12953|12951|12942|12940|95
1605212100000|2020-11-12 20:15:00|12949.7|12947.7|12972.5|12970.5|12980|12978|12946.7|12944.7|245
1605212400000|2020-11-12 20:20:00|12972.2|12970.2|12971.7|12969.7|12977.2|12975.2|12966.5|12964.5|91
1605212700000|2020-11-12 20:25:00|12971.5|12969.5|12959.5|12957.5|12975.7|12973.7|12957.5|12955.5|118
1605213000000|2020-11-12 20:30:00|12958.7|12956.7|12951.5|12949.5|12959.7|12957.7|12943.5|12941.5|184
1605213300000|2020-11-12 20:35:00|12951.2|12949.2|12963.7|12961.7|12965.7|12963.7|12939.5|12937.5|175
1605213600000|2020-11-12 20:40:00|12964|12962|12963.2|12961.2|12973.7|12971.7|12958.2|12956.2|118
1605213900000|2020-11-12 20:45:00|12962.5|12960.5|12963|12961|12968.5|12966.5|12950|12948|200
1605214200000|2020-11-12 20:50:00|12962.7|12960.7|12979.2|12977.2|12982.2|12980.2|12962.7|12960.7|407
1605214500000|2020-11-12 20:55:00|12979.7|12977.7|12980.7|12978.7|12981.7|12979.7|12971.5|12969.5|277
1605214800000|2020-11-12 21:00:00|12985.3|12980.3|12991.5|12986.5|12996.7|12991.7|12984.5|12979.5|19
1605215100000|2020-11-12 21:05:00|12994|12989|12995|12990|13001.4|12996.4|12991.4|12986.4|0
1605215400000|2020-11-12 21:10:00|12996.7|12991.7|12992.3|12987.3|13008.5|13003.5|12989|12984|0
1605215700000|2020-11-12 21:15:00|12992.4|12987.4|12989.9|12984.9|12992.7|12987.7|12988.2|12983.2|0
1605216000000|2020-11-12 21:20:00|12989.8|12984.8|12990.5|12985.5|12991.2|12986.2|12989.4|12984.4|0
1605216300000|2020-11-12 21:25:00|12990.4|12985.4|12994.1|12989.1|12995.4|12990.4|12990.2|12985.2|0
1605216600000|2020-11-12 21:30:00|12994.9|12989.9|13010.9|13005.9|13021.8|13016.8|12990.8|12985.8|0
1605216900000|2020-11-12 21:35:00|13010.1|13005.1|13002.4|12997.4|13017.4|13012.4|13000.8|12995.8|0
1605217200000|2020-11-12 21:40:00|13001.6|12996.6|12992.1|12987.1|13009.9|13004.9|12990.4|12985.4|0
1605217500000|2020-11-12 21:45:00|12991.3|12986.3|12995.2|12990.2|12996.3|12991.3|12988.6|12983.6|0
1605217800000|2020-11-12 21:50:00|12996|12991|12997.8|12992.8|12999.4|12994.4|12995.2|12990.2|0
1605218100000|2020-11-12 21:55:00|12997|12992|12992.1|12987.1|12997.9|12992.9|12989.7|12984.7|0
1605218400000|2020-11-12 22:00:00|12992.5|12987.5|12990.5|12985.5|12992.5|12987.5|12990.1|12985.1|0
1605218700000|2020-11-12 22:05:00|12990.6|12985.6|12991.6|12986.6|12991.7|12986.7|12990.3|12985.3|0
1605219000000|2020-11-12 22:10:00|12991.5|12986.5|12991.5|12986.5|12991.5|12986.5|12991.4|12986.4|0
1605219300000|2020-11-12 22:15:00|12991.7|12986.7|12991.1|12986.1|12991.7|12986.7|12990.9|12985.9|0
1605219600000|2020-11-12 22:20:00|12991.5|12986.5|12991|12986|12991.5|12986.5|12990.8|12985.8|0
1605219900000|2020-11-12 22:25:00|12990.9|12985.9|12990.3|12985.3|12991|12986|12990.3|12985.3|0
1605220200000|2020-11-12 22:30:00|12990.6|12985.6|12990.7|12985.7|12990.8|12985.8|12989.8|12984.8|0
1605220500000|2020-11-12 22:35:00|12990.9|12985.9|12989.9|12984.9|12991.2|12986.2|12989.8|12984.8|0
1605220800000|2020-11-12 22:40:00|12990.4|12985.4|12991.1|12986.1|12991.2|12986.2|12989.4|12984.4|0
1605221100000|2020-11-12 22:45:00|12991|12986|12991|12986|12991|12986|12990.9|12985.9|0
1605221400000|2020-11-12 22:50:00|12991.1|12986.1|12991|12986|12991.3|12986.3|12991|12986|0
1605221700000|2020-11-12 22:55:00|12992.4|12987.4|12991.8|12986.8|12994.1|12989.1|12991.8|12986.8|0
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|12989.1|12984.1|12992.2|12987.2|12981.4|12976.4|0
1605222300000|2020-11-12 23:05:00|12989.4|12984.4|12989.8|12984.8|12994.1|12989.1|12989|12984|0
1605222600000|2020-11-12 23:10:00|12990.2|12985.2|12978.3|12973.3|12990.7|12985.7|12977.1|12972.1|0
1605222900000|2020-11-12 23:15:00|12978.7|12973.7|12978.9|12973.9|12980.2|12975.2|12971.9|12966.9|0
1605223200000|2020-11-12 23:20:00|12979.7|12974.7|12980.8|12975.8|12982.9|12977.9|12978.9|12973.9|0
1605223500000|2020-11-12 23:25:00|12981.2|12976.2|12985.6|12980.6|12987.7|12982.7|12981.2|12976.2|0
1605223800000|2020-11-12 23:30:00|12987.2|12982.2|12989.7|12984.7|12990.5|12985.5|12984.7|12979.7|0
1605224100000|2020-11-12 23:35:00|12990.1|12985.1|12978.8|12973.8|12992|12987|12977.1|12972.1|0
1605224400000|2020-11-12 23:40:00|12979.7|12974.7|12986.6|12981.6|12987|12982|12978.9|12973.9|0
1605224700000|2020-11-12 23:45:00|12986.2|12981.2|12987.6|12982.6|12991.3|12986.3|12985.4|12980.4|0
1605225000000|2020-11-12 23:50:00|12988.4|12983.4|12982.6|12977.6|12988.4|12983.4|12979.3|12974.3|0
1605225300000|2020-11-12 23:55:00|12982.7|12977.7|12979.3|12974.3|12986|12981|12976|12971|0
1605225600000|2020-11-13 00:00:00|12980.5|12975.5|12983.2|12978.2|12986.8|12981.8|12976.8|12971.8|0
1605225900000|2020-11-13 00:05:00|12983.7|12978.7|12988.5|12983.5|12990.2|12985.2|12981.5|12976.5|0
1605226200000|2020-11-13 00:10:00|12988.9|12983.9|13001.6|12996.6|13001.6|12996.6|12988|12983|0
1605226500000|2020-11-13 00:15:00|13002|12997|12987.7|12983.7|13006.2|13002.2|12986.5|12982.5|64
1605226800000|2020-11-13 00:20:00|12988|12984|13004.7|13000.7|13007|13003|12988|12984|19
1605227100000|2020-11-13 00:25:00|13005|13001|12999.7|12995.7|13005|13001|12998.2|12994.2|15
1605227400000|2020-11-13 00:30:00|13001|12997|12997.2|12993.2|13001|12997|12995.2|12991.2|32
1605227700000|2020-11-13 00:35:00|12994.7|12990.7|12979|12975|12995|12991|12973.7|12969.7|34
1605228000000|2020-11-13 00:40:00|12980.2|12976.2|12968|12964|12982.2|12978.2|12968|12964|40
1605228300000|2020-11-13 00:45:00|12967.7|12963.7|12964.7|12960.7|12972.2|12968.2|12959.7|12955.7|76
1605228600000|2020-11-13 00:50:00|12966|12962|12958.5|12954.5|12968.5|12964.5|12957|12953|59
1605228900000|2020-11-13 00:55:00|12958.7|12954.7|12957.7|12953.7|12971.2|12967.2|12957.7|12953.7|25
1605229200000|2020-11-13 01:00:00|12958.2|12954.2|12965|12961|12969.5|12965.5|12957.2|12953.2|24
1605229500000|2020-11-13 01:05:00|12965.2|12961.2|12967.7|12963.7|12968|12964|12962|12958|15
1605229800000|2020-11-13 01:10:00|12967.5|12963.5|12975.2|12971.2|12975.5|12971.5|12964.2|12960.2|20
1605230100000|2020-11-13 01:15:00|12975|12971|12973.5|12969.5|12979|12975|12970.5|12966.5|10
1605230400000|2020-11-13 01:20:00|12973.2|12969.2|12962|12958|12974.7|12970.7|12957.7|12953.7|23
1605230700000|2020-11-13 01:25:00|12962.2|12958.2|12959.5|12955.5|12967.5|12963.5|12959.2|12955.2|11
1605231000000|2020-11-13 01:30:00|12959.7|12955.7|12952.2|12948.2|12959.7|12955.7|12948.2|12944.2|27
1605231300000|2020-11-13 01:35:00|12952|12948|12950.2|12946.2|12956.7|12952.7|12945.5|12941.5|19
1605231600000|2020-11-13 01:40:00|12950|12946|12957|12953|12959.2|12955.2|12948.2|12944.2|16
1605231900000|2020-11-13 01:45:00|12953|12949|12961.7|12957.7|12965|12961|12950.7|12946.7|20
1605232200000|2020-11-13 01:50:00|12960.5|12956.5|12951.2|12947.2|12960.5|12956.5|12946.2|12942.2|33
1605232500000|2020-11-13 01:55:00|12951|12947|12948.2|12944.2|12951.7|12947.7|12937.2|12933.2|41
1605232800000|2020-11-13 02:00:00|12948|12944|12937|12933|12949.7|12945.7|12936.2|12932.2|17
1605233100000|2020-11-13 02:05:00|12936.7|12932.7|12940.2|12936.2|12944.5|12940.5|12932|12928|33
1605233400000|2020-11-13 02:10:00|12940|12936|12952.5|12948.5|12953.7|12949.7|12939.7|12935.7|14
1605233700000|2020-11-13 02:15:00|12953.5|12949.5|12955.7|12951.7|12958|12954|12951.5|12947.5|29
1605234000000|2020-11-13 02:20:00|12955.5|12951.5|12950|12946|12960.7|12956.7|12947.7|12943.7|28
1605234300000|2020-11-13 02:25:00|12951|12947|12951.5|12947.5|12954.5|12950.5|12943.5|12939.5|12
1605234600000|2020-11-13 02:30:00|12951.2|12947.2|12963.7|12959.7|12965|12961|12942.5|12938.5|18
1605234900000|2020-11-13 02:35:00|12963.5|12959.5|12966.7|12962.7|12967.5|12963.5|12962|12958|16
1605235200000|2020-11-13 02:40:00|12967.2|12963.2|12964.5|12960.5|12968.5|12964.5|12963.7|12959.7|7
1605235500000|2020-11-13 02:45:00|12965|12961|12966|12962|12971|12967|12961.5|12957.5|35
1605235800000|2020-11-13 02:50:00|12966.2|12962.2|12974|12970|12974|12970|12965.7|12961.7|13
1605236100000|2020-11-13 02:55:00|12974.2|12970.2|12971|12967|12975|12971|12971|12967|23
1605236400000|2020-11-13 03:00:00|12969.5|12965.5|12972.5|12968.5|12974.7|12970.7|12968.5|12964.5|5
1605236700000|2020-11-13 03:05:00|12971.2|12967.2|12972.5|12968.5|12975.2|12971.2|12969.5|12965.5|18
1605237000000|2020-11-13 03:10:00|12972.7|12968.7|12966.2|12962.2|12973.7|12969.7|12965.7|12961.7|17
1605237300000|2020-11-13 03:15:00|12967.2|12963.2|12962|12958|12968.2|12964.2|12958.7|12954.7|17
1605237600000|2020-11-13 03:20:00|12961.7|12957.7|12962.2|12958.2|12962.7|12958.7|12959.5|12955.5|5
1605237900000|2020-11-13 03:25:00|12962|12958|12959.7|12955.7|12962|12958|12958.5|12954.5|9
1605238200000|2020-11-13 03:30:00|12957.7|12953.7|12957.7|12953.7|12961.2|12957.2|12957.2|12953.2|10
1605238500000|2020-11-13 03:35:00|12959|12955|12964.5|12960.5|12966.2|12962.2|12959|12955|5
1605238800000|2020-11-13 03:40:00|12966.5|12962.5|12964|12960|12968.7|12964.7|12963.7|12959.7|4
1605239100000|2020-11-13 03:45:00|12964.2|12960.2|12971.7|12967.7|12973.7|12969.7|12964.2|12960.2|6
1605239400000|2020-11-13 03:50:00|12972|12968|12974.5|12970.5|12977.7|12973.7|12969.5|12965.5|18
1605239700000|2020-11-13 03:55:00|12972.7|12968.7|12967.5|12963.5|12973.2|12969.2|12967|12963|6
1605240000000|2020-11-13 04:00:00|12967.2|12963.2|12971|12967|12975.2|12971.2|12967.2|12963.2|11
1605240300000|2020-11-13 04:05:00|12971.2|12967.2|12964.2|12960.2|12971.2|12967.2|12963|12959|8
1605240600000|2020-11-13 04:10:00|12964.5|12960.5|12964.7|12960.7|12964.7|12960.7|12960.7|12956.7|1
1605240900000|2020-11-13 04:15:00|12965|12961|12970|12966|12970|12966|12964.5|12960.5|4
1605241200000|2020-11-13 04:20:00|12968.5|12964.5|12964.7|12960.7|12969|12965|12964|12960|8
1605241500000|2020-11-13 04:25:00|12967|12963|12970|12966|12970|12966|12965.7|12961.7|4
1605241800000|2020-11-13 04:30:00|12969.7|12965.7|12980.5|12976.5|12984.7|12980.7|12969.2|12965.2|37
1605242100000|2020-11-13 04:35:00|12980|12976|12988.2|12984.2|12989.5|12985.5|12979|12975|14
1605242400000|2020-11-13 04:40:00|12988.5|12984.5|12995|12991|12995.5|12991.5|12986.2|12982.2|9
1605242700000|2020-11-13 04:45:00|12993.5|12989.5|12998.5|12994.5|12999|12995|12992.5|12988.5|10
1605243000000|2020-11-13 04:50:00|12997.5|12993.5|13008.5|13004.5|13009.2|13005.2|12994.7|12990.7|23
1605243300000|2020-11-13 04:55:00|13008.2|13004.2|13004.7|13000.7|13010.7|13006.7|13003.5|12999.5|16
1605243600000|2020-11-13 05:00:00|13005.5|13001.5|13003.7|12999.7|13005.5|13001.5|12997|12993|21
1605243900000|2020-11-13 05:05:00|13002.5|12998.5|13000.5|12996.5|13002.5|12998.5|12997|12993|9
1605244200000|2020-11-13 05:10:00|12999.5|12995.5|12999.2|12995.2|13001.2|12997.2|12996.5|12992.5|14
1605244500000|2020-11-13 05:15:00|12998.2|12994.2|13003.2|12999.2|13006.2|13002.2|12998.2|12994.2|10
1605244800000|2020-11-13 05:20:00|13002.7|12998.7|12993|12989|13002.7|12998.7|12992.2|12988.2|20
1605245100000|2020-11-13 05:25:00|12992.7|12988.7|12995|12991|12995|12991|12988|12984|16
1605245400000|2020-11-13 05:30:00|12994.7|12990.7|12982.5|12978.5|12994.7|12990.7|12978.2|12974.2|35
1605245700000|2020-11-13 05:35:00|12982.7|12978.7|12983|12979|12989.2|12985.2|12979.5|12975.5|29
1605246000000|2020-11-13 05:40:00|12983.2|12979.2|12995|12991|12997|12993|12983.2|12979.2|19
1605246300000|2020-11-13 05:45:00|12993.7|12989.7|12996.5|12992.5|13002|12998|12993.2|12989.2|20
1605246600000|2020-11-13 05:50:00|12997|12993|13003.2|12999.2|13006.2|13002.2|12997|12993|14
1605246900000|2020-11-13 05:55:00|13003.5|12999.5|12998|12994|13005.5|13001.5|12997.7|12993.7|28
1605247200000|2020-11-13 06:00:00|13000|12996|13012.7|13008.7|13016.2|13012.2|12997.2|12993.2|43
1605247500000|2020-11-13 06:05:00|13011.5|13007.5|13008.7|13004.7|13013|13009|13004|13000|24
1605247800000|2020-11-13 06:10:00|13012.5|13008.5|13004.5|13000.5|13015.7|13011.7|13001.5|12997.5|18
1605248100000|2020-11-13 06:15:00|13005.7|13001.7|13006.7|13002.7|13014.7|13010.7|13002.2|12998.2|70
1605248400000|2020-11-13 06:20:00|13007|13003|13011.7|13007.7|13013|13009|13000.5|12996.5|28
1605248700000|2020-11-13 06:25:00|13012|13008|13015.2|13011.2|13015.2|13011.2|13011.2|13007.2|10
1605249000000|2020-11-13 06:30:00|13014.7|13010.7|13015|13011|13015|13011|13012.5|13008.5|3
1605249300000|2020-11-13 06:35:00|13015.2|13011.2|13035|13031|13041.2|13037.2|13015|13011|128
1605249600000|2020-11-13 06:40:00|13034.2|13030.2|13041|13037|13044.5|13040.5|13031.7|13027.7|100
1605249900000|2020-11-13 06:45:00|13039.7|13035.7|13034|13030|13044.5|13040.5|13032|13028|31
1605250200000|2020-11-13 06:50:00|13034.2|13030.2|13027.5|13023.5|13035.7|13031.7|13022.5|13018.5|77
1605250500000|2020-11-13 06:55:00|13028|13024|13032.2|13028.2|13035|13031|13027.7|13023.7|37
1605250800000|2020-11-13 07:00:00|13031.2|13029.2|13017.5|13015.5|13031.2|13029.2|13014.2|13012.2|231
1605251100000|2020-11-13 07:05:00|13017.2|13015.2|12997.5|12995.5|13017.2|13015.2|12992.2|12990.2|279
1605251400000|2020-11-13 07:10:00|12997.2|12995.2|12987.7|12985.7|12997.2|12995.2|12985|12983|167
1605251700000|2020-11-13 07:15:00|12987.5|12985.5|12998.7|12996.7|13002.5|13000.5|12980.7|12978.7|234
1605252000000|2020-11-13 07:20:00|12999.5|12997.5|13007.5|13005.5|13013.2|13011.2|12999.5|12997.5|182
1605252300000|2020-11-13 07:25:00|13008|13006|12993.7|12991.7|13008.5|13006.5|12993.7|12991.7|120
1605252600000|2020-11-13 07:30:00|12993.5|12991.5|12990.5|12988.5|13008.5|13006.5|12988.7|12986.7|247
1605252900000|2020-11-13 07:35:00|12990|12988|12995.2|12993.2|12998.5|12996.5|12984.2|12982.2|172
1605253200000|2020-11-13 07:40:00|12995|12993|12988.5|12986.5|12997.5|12995.5|12981.2|12979.2|184
1605253500000|2020-11-13 07:45:00|12988.7|12986.7|12991.7|12989.7|12995.7|12993.7|12987|12985|177
1605253800000|2020-11-13 07:50:00|12991.5|12989.5|12992|12990|13003|13001|12991.5|12989.5|155
1605254100000|2020-11-13 07:55:00|12992.5|12990.5|13011|13009|13014|13012|12984.5|12982.5|359
1605254400000|2020-11-13 08:00:00|13010.6|13009.4|13017.3|13016.1|13040.6|13039.4|13002.3|13001.1|1287
1605254700000|2020-11-13 08:05:00|13017.6|13016.4|13015.8|13014.6|13024.1|13022.9|12999.3|12998.1|706
1605255000000|2020-11-13 08:10:00|13016.1|13014.9|13022.3|13021.1|13030.3|13029.1|13009.8|13008.6|587
1605255300000|2020-11-13 08:15:00|13022.1|13020.9|13017.8|13016.6|13030.1|13028.9|13011.3|13010.1|516
1605255600000|2020-11-13 08:20:00|13017.6|13016.4|13028.6|13027.4|13030.1|13028.9|13012.1|13010.9|359
1605255900000|2020-11-13 08:25:00|13028.3|13027.1|13045.3|13044.1|13046.6|13045.4|13024.8|13023.6|811
1605256200000|2020-11-13 08:30:00|13044.3|13043.1|13043.1|13041.9|13046.6|13045.4|13027.1|13025.9|639
1605256500000|2020-11-13 08:35:00|13043.6|13042.4|13046.3|13045.1|13048.8|13047.6|13033.1|13031.9|575
1605256800000|2020-11-13 08:40:00|13046.6|13045.4|13029.1|13027.9|13048.1|13046.9|13027.6|13026.4|508
1605257100000|2020-11-13 08:45:00|13029.3|13028.1|13037.2|13036|13041.9|13040.7|13019.8|13018.6|525
1605257400000|2020-11-13 08:50:00|13036.9|13035.7|13027.2|13026|13038.2|13037|13022.9|13021.7|386
1605257700000|2020-11-13 08:55:00|13026.7|13025.5|13037.7|13036.5|13039.2|13038|13026.2|13025|366
1605258000000|2020-11-13 09:00:00|13037.4|13036.2|13044.9|13043.7|13047.2|13046|13033.9|13032.7|351
1605258300000|2020-11-13 09:05:00|13044.4|13043.2|13045.2|13044|13049.2|13048|13040.4|13039.2|223
1605258600000|2020-11-13 09:10:00|13045.4|13044.2|13041.7|13040.5|13046.7|13045.5|13036.9|13035.7|228
1605258900000|2020-11-13 09:15:00|13041.9|13040.7|13062.2|13061|13065.4|13064.2|13040.4|13039.2|567
1605259200000|2020-11-13 09:20:00|13062.7|13061.5|13066.2|13065|13073.7|13072.5|13062.2|13061|458
1605259500000|2020-11-13 09:25:00|13065.9|13064.7|13059.9|13058.7|13067.9|13066.7|13055.9|13054.7|461
1605259800000|2020-11-13 09:30:00|13059.7|13058.5|13090.4|13089.2|13094.9|13093.7|13059.2|13058|1121
1605260100000|2020-11-13 09:35:00|13090.2|13089|13087.9|13086.7|13094.9|13093.7|13084.4|13083.2|457
1605260400000|2020-11-13 09:40:00|13087.7|13086.5|13093.2|13092|13097.7|13096.5|13086.2|13085|251
1605260700000|2020-11-13 09:45:00|13092.9|13091.7|13095.9|13094.7|13096.7|13095.5|13085.7|13084.5|334
1605261000000|2020-11-13 09:50:00|13096.2|13095|13103.9|13102.7|13115.9|13114.7|13092.4|13091.2|753
1605261300000|2020-11-13 09:55:00|13103.7|13102.5|13111.2|13110|13118.2|13117|13103.4|13102.2|431
1605261600000|2020-11-13 10:00:00|13110.9|13109.7|13108.9|13107.7|13117.9|13116.7|13101.2|13100|474
1605261900000|2020-11-13 10:05:00|13109.2|13108|13112.2|13111|13118.4|13117.2|13106.4|13105.2|407
1605262200000|2020-11-13 10:10:00|13111.9|13110.7|13108.2|13107|13116.7|13115.5|13106.4|13105.2|386
1605262500000|2020-11-13 10:15:00|13107.9|13106.7|13129.4|13128.2|13132.2|13131|13104.9|13103.7|687
1605262800000|2020-11-13 10:20:00|13129.7|13128.5|13116.2|13115|13130.4|13129.2|13110.7|13109.5|722
1605263100000|2020-11-13 10:25:00|13115.9|13114.7|13108.7|13107.5|13125.9|13124.7|13108.7|13107.5|297
1605263400000|2020-11-13 10:30:00|13108.4|13107.2|13107.7|13106.5|13110.9|13109.7|13102.7|13101.5|352
1605263700000|2020-11-13 10:35:00|13107.4|13106.2|13117.7|13116.5|13121.4|13120.2|13106.2|13105|284
1605264000000|2020-11-13 10:40:00|13117.4|13116.2|13128.9|13127.7|13132.4|13131.2|13117.4|13116.2|246
1605264300000|2020-11-13 10:45:00|13128.7|13127.5|13133.9|13132.7|13137.7|13136.5|13126.7|13125.5|487
1605264600000|2020-11-13 10:50:00|13134.2|13133|13139.2|13138|13143.4|13142.2|13134.2|13133|493
1605264900000|2020-11-13 10:55:00|13139.4|13138.2|13127.4|13126.2|13141.2|13140|13123.9|13122.7|487
1605265200000|2020-11-13 11:00:00|13127.7|13126.5|13088.2|13087|13130.7|13129.5|13084.9|13083.7|885
1605265500000|2020-11-13 11:05:00|13087.9|13086.7|13093.4|13092.2|13102.7|13101.5|13087.7|13086.5|476
1605265800000|2020-11-13 11:10:00|13093.2|13092|13093.7|13092.5|13102.4|13101.2|13085.9|13084.7|331
1605266100000|2020-11-13 11:15:00|13093.9|13092.7|13088.2|13087|13095.7|13094.5|13083.4|13082.2|313
1605266400000|2020-11-13 11:20:00|13087.9|13086.7|13078.2|13077|13095.2|13094|13076.7|13075.5|334
1605266700000|2020-11-13 11:25:00|13078.7|13077.5|13079.4|13078.2|13088.2|13087|13075.2|13074|380
1605267000000|2020-11-13 11:30:00|13079.7|13078.5|13082.2|13081|13088.4|13087.2|13075.9|13074.7|267
1605267300000|2020-11-13 11:35:00|13081.9|13080.7|13080.4|13079.2|13085.7|13084.5|13078.4|13077.2|170
1605267600000|2020-11-13 11:40:00|13080.7|13079.5|13078.2|13077|13090.2|13089|13077.9|13076.7|220
1605267900000|2020-11-13 11:45:00|13077.9|13076.7|13077.4|13076.2|13085.7|13084.5|13071.4|13070.2|345
1605268200000|2020-11-13 11:50:00|13077.7|13076.5|13082.4|13081.2|13086.4|13085.2|13071.4|13070.2|249
1605268500000|2020-11-13 11:55:00|13082.9|13081.7|13098.7|13097.5|13099.2|13098|13080.7|13079.5|375
1605268800000|2020-11-13 12:00:00|13097.7|13096.5|13074.4|13073.2|13099.4|13098.2|13073.2|13072|791
1605269100000|2020-11-13 12:05:00|13074.2|13073|13070.2|13069|13077.4|13076.2|13069.7|13068.5|383
1605269400000|2020-11-13 12:10:00|13070.4|13069.2|13071.2|13070|13072.7|13071.5|13062.7|13061.5|387
1605269700000|2020-11-13 12:15:00|13071.4|13070.2|13071.9|13070.7|13078.2|13077|13067.2|13066|257
1605270000000|2020-11-13 12:20:00|13071.7|13070.5|13071.7|13070.5|13073.7|13072.5|13062.9|13061.7|238
1605270300000|2020-11-13 12:25:00|13071.4|13070.2|13080.9|13079.7|13080.9|13079.7|13065.9|13064.7|319
1605270600000|2020-11-13 12:30:00|13081.9|13080.7|13092.9|13091.7|13101.4|13100.2|13081.7|13080.5|491
1605270900000|2020-11-13 12:35:00|13092.4|13091.2|13084.2|13083|13094.9|13093.7|13083.4|13082.2|231
1605271200000|2020-11-13 12:40:00|13083.9|13082.7|13076.9|13075.7|13085.7|13084.5|13076.9|13075.7|119
1605271500000|2020-11-13 12:45:00|13077.2|13076|13072.4|13071.2|13079.2|13078|13070.9|13069.7|151
1605271800000|2020-11-13 12:50:00|13072.7|13071.5|13070.2|13069|13075.4|13074.2|13066.2|13065|126
1605272100000|2020-11-13 12:55:00|13069.9|13068.7|13065.9|13064.7|13073.4|13072.2|13064.4|13063.2|172
1605272400000|2020-11-13 13:00:00|13065.7|13064.5|13066.2|13065|13071.4|13070.2|13063.2|13062|260
1605272700000|2020-11-13 13:05:00|13065.9|13064.7|13070.2|13069|13073.4|13072.2|13063.2|13062|252
1605273000000|2020-11-13 13:10:00|13070.4|13069.2|13056.9|13055.7|13070.4|13069.2|13043.2|13042|921
1605273300000|2020-11-13 13:15:00|13057.4|13056.2|13052.4|13051.2|13058.7|13057.5|13049.2|13048|317
1605273600000|2020-11-13 13:20:00|13052.7|13051.5|13062.9|13061.7|13064.2|13063|13052.2|13051|222
1605273900000|2020-11-13 13:25:00|13062.7|13061.5|13062.9|13061.7|13068.7|13067.5|13058.2|13057|795
1605274200000|2020-11-13 13:30:00|13063.2|13062|13076.4|13075.2|13080.2|13079|13062.2|13061|821
1605274500000|2020-11-13 13:35:00|13076.2|13075|13070.7|13069.5|13076.9|13075.7|13065.2|13064|839
1605274800000|2020-11-13 13:40:00|13070.4|13069.2|13073.4|13072.2|13076.9|13075.7|13067.9|13066.7|168
1605275100000|2020-11-13 13:45:00|13073.7|13072.5|13071.7|13070.5|13078.9|13077.7|13070.9|13069.7|178
1605275400000|2020-11-13 13:50:00|13071.4|13070.2|13079.4|13078.2|13079.4|13078.2|13070.9|13069.7|502
1605275700000|2020-11-13 13:55:00|13080.4|13079.2|13087.4|13086.2|13089.7|13088.5|13075.9|13074.7|1434
1605276000000|2020-11-13 14:00:00|13086.9|13085.7|13065.9|13064.7|13086.9|13085.7|13065.7|13064.5|468
1605276300000|2020-11-13 14:05:00|13065.7|13064.5|13057.4|13056.2|13066.9|13065.7|13054.2|13053|340
1605276600000|2020-11-13 14:10:00|13058.2|13057|13058.9|13057.7|13061.4|13060.2|13053.9|13052.7|244
1605276900000|2020-11-13 14:15:00|13059.2|13058|13061.7|13060.5|13064.2|13063|13056.2|13055|337
1605277200000|2020-11-13 14:20:00|13061.4|13060.2|13062.9|13061.7|13064.9|13063.7|13058.4|13057.2|176
1605277500000|2020-11-13 14:25:00|13062.4|13061.2|13067.4|13066.2|13069.4|13068.2|13062.4|13061.2|215
1605277800000|2020-11-13 14:30:00|13067.7|13066.5|13088.9|13087.7|13089.4|13088.2|13067.7|13066.5|713
1605278100000|2020-11-13 14:35:00|13089.2|13088|13098.2|13097|13100.9|13099.7|13076.4|13075.2|655
1605278400000|2020-11-13 14:40:00|13098.4|13097.2|13099.7|13098.5|13103.2|13102|13093.2|13092|532
1605278700000|2020-11-13 14:45:00|13099.4|13098.2|13106.4|13105.2|13110.4|13109.2|13098.7|13097.5|611
1605279000000|2020-11-13 14:50:00|13107.2|13106|13108.7|13107.5|13111.2|13110|13098.7|13097.5|607
1605279300000|2020-11-13 14:55:00|13108.9|13107.7|13116.9|13115.7|13121.7|13120.5|13108.7|13107.5|490
1605279600000|2020-11-13 15:00:00|13116.7|13115.5|13102.2|13101|13116.7|13115.5|13099.9|13098.7|804
1605279900000|2020-11-13 15:05:00|13102.4|13101.2|13111.2|13110|13114.4|13113.2|13098.2|13097|381
1605280200000|2020-11-13 15:10:00|13111.4|13110.2|13096.4|13095.2|13111.9|13110.7|13095.9|13094.7|567
1605280500000|2020-11-13 15:15:00|13096.7|13095.5|13083.9|13082.7|13100.2|13099|13079.9|13078.7|720
1605280800000|2020-11-13 15:20:00|13084.2|13083|13085.9|13084.7|13089.7|13088.5|13076.9|13075.7|470
1605281100000|2020-11-13 15:25:00|13086.2|13085|13098.7|13097.5|13100.4|13099.2|13081.9|13080.7|376
1605281400000|2020-11-13 15:30:00|13098.4|13097.2|13100.4|13099.2|13102.7|13101.5|13091.9|13090.7|363
1605281700000|2020-11-13 15:35:00|13100.2|13099|13082.7|13081.5|13101.2|13100|13080.2|13079|572
1605282000000|2020-11-13 15:40:00|13082.4|13081.2|13101.2|13100|13102.9|13101.7|13081.4|13080.2|368
1605282300000|2020-11-13 15:45:00|13100.9|13099.7|13100.2|13099|13101.9|13100.7|13091.4|13090.2|476
1605282600000|2020-11-13 15:50:00|13100.4|13099.2|13087.4|13086.2|13100.4|13099.2|13083.4|13082.2|420
1605282900000|2020-11-13 15:55:00|13087.7|13086.5|13082.4|13081.2|13090.4|13089.2|13070.4|13069.2|642
1605283200000|2020-11-13 16:00:00|13082.2|13081|13090.9|13089.7|13096.2|13095|13081.9|13080.7|658
1605283500000|2020-11-13 16:05:00|13091.4|13090.2|13106.4|13105.2|13110.4|13109.2|13090.4|13089.2|669
1605283800000|2020-11-13 16:10:00|13106.2|13105|13102.9|13101.7|13109.7|13108.5|13099.4|13098.2|496
1605284100000|2020-11-13 16:15:00|13104.7|13103.5|13111.4|13110.2|13117.7|13116.5|13100.9|13099.7|515
1605284400000|2020-11-13 16:20:00|13111.2|13110|13103.4|13102.2|13115.7|13114.5|13101.9|13100.7|573
1605284700000|2020-11-13 16:25:00|13103.9|13102.7|13098.7|13097.5|13107.4|13106.2|13089.2|13088|1086
1605285000000|2020-11-13 16:30:00|13099.1|13097.1|13073.6|13071.6|13099.1|13097.1|13069.3|13067.3|1398
1605285300000|2020-11-13 16:35:00|13074.1|13072.1|13066.8|13064.8|13082.8|13080.8|13066.6|13064.6|1098
1605285600000|2020-11-13 16:40:00|13066.3|13064.3|13079.8|13077.8|13090.3|13088.3|13066.3|13064.3|505
1605285900000|2020-11-13 16:45:00|13079.6|13077.6|13089.8|13087.8|13090.3|13088.3|13077.6|13075.6|245
1605286200000|2020-11-13 16:50:00|13090.1|13088.1|13088.8|13086.8|13092.3|13090.3|13086.3|13084.3|211
1605286500000|2020-11-13 16:55:00|13088.6|13086.6|13089.8|13087.8|13096.8|13094.8|13086.3|13084.3|266
1605286800000|2020-11-13 17:00:00|13090.1|13088.1|13088.6|13086.6|13093.6|13091.6|13084.1|13082.1|195
1605287100000|2020-11-13 17:05:00|13088.8|13086.8|13084.3|13082.3|13092.6|13090.6|13082.6|13080.6|179
1605287400000|2020-11-13 17:10:00|13084.8|13082.8|13089.3|13087.3|13094.1|13092.1|13084.3|13082.3|168
1605287700000|2020-11-13 17:15:00|13089.6|13087.6|13087.6|13085.6|13091.8|13089.8|13082.8|13080.8|170
1605288000000|2020-11-13 17:20:00|13087.3|13085.3|13084.8|13082.8|13088.8|13086.8|13083.1|13081.1|108
1605288300000|2020-11-13 17:25:00|13085.1|13083.1|13088.8|13086.8|13093.3|13091.3|13085.1|13083.1|126
1605288600000|2020-11-13 17:30:00|13088.6|13086.6|13089.8|13087.8|13091.6|13089.6|13085.8|13083.8|70
1605288900000|2020-11-13 17:35:00|13090.1|13088.1|13094.8|13092.8|13094.8|13092.8|13089.1|13087.1|61
1605289200000|2020-11-13 17:40:00|13095.1|13093.1|13090.8|13088.8|13098.6|13096.6|13090.1|13088.1|132
1605289500000|2020-11-13 17:45:00|13090.6|13088.6|13082.8|13080.8|13092.3|13090.3|13078.6|13076.6|156
1605289800000|2020-11-13 17:50:00|13082.3|13080.3|13087.1|13085.1|13090.1|13088.1|13082.3|13080.3|115
1605290100000|2020-11-13 17:55:00|13087.3|13085.3|13095.8|13093.8|13096.3|13094.3|13086.6|13084.6|140
1605290400000|2020-11-13 18:00:00|13096.1|13094.1|13092.8|13090.8|13098.6|13096.6|13089.8|13087.8|137
1605290700000|2020-11-13 18:05:00|13093.1|13091.1|13102.8|13100.8|13104.6|13102.6|13092.8|13090.8|167
1605291000000|2020-11-13 18:10:00|13103.1|13101.1|13096.1|13094.1|13105.1|13103.1|13096.1|13094.1|154
1605291300000|2020-11-13 18:15:00|13096.3|13094.3|13103.1|13101.1|13103.8|13101.8|13096.1|13094.1|55
1605291600000|2020-11-13 18:20:00|13102.8|13100.8|13101.6|13099.6|13103.8|13101.8|13095.6|13093.6|136
1605291900000|2020-11-13 18:25:00|13101.8|13099.8|13098.1|13096.1|13106.8|13104.8|13096.3|13094.3|165
1605292200000|2020-11-13 18:30:00|13097.8|13095.8|13088.8|13086.8|13099.1|13097.1|13085.8|13083.8|100
1605292500000|2020-11-13 18:35:00|13089.1|13087.1|13094.1|13092.1|13095.8|13093.8|13088.3|13086.3|127
1605292800000|2020-11-13 18:40:00|13093.8|13091.8|13095.8|13093.8|13098.1|13096.1|13090.1|13088.1|105
1605293100000|2020-11-13 18:45:00|13095.6|13093.6|13096.8|13094.8|13101.6|13099.6|13093.3|13091.3|79
1605293400000|2020-11-13 18:50:00|13096.6|13094.6|13095.8|13093.8|13099.6|13097.6|13094.8|13092.8|69
1605293700000|2020-11-13 18:55:00|13096.1|13094.1|13100.6|13098.6|13102.8|13100.8|13094.8|13092.8|140
1605294000000|2020-11-13 19:00:00|13100.8|13098.8|13103.1|13101.1|13105.8|13103.8|13098.8|13096.8|86
1605294300000|2020-11-13 19:05:00|13102.8|13100.8|13108.3|13106.3|13108.8|13106.8|13102.8|13100.8|84
1605294600000|2020-11-13 19:10:00|13108.6|13106.6|13098.3|13096.3|13109.8|13107.8|13094.8|13092.8|158
1605294900000|2020-11-13 19:15:00|13098.1|13096.1|13104.6|13102.6|13106.8|13104.8|13092.3|13090.3|170
1605295200000|2020-11-13 19:20:00|13104.8|13102.8|13104.6|13102.6|13116.6|13114.6|13102.6|13100.6|294
1605295500000|2020-11-13 19:25:00|13104.8|13102.8|13098.6|13096.6|13105.8|13103.8|13097.8|13095.8|237
1605295800000|2020-11-13 19:30:00|13098.3|13096.3|13096.6|13094.6|13103.8|13101.8|13096.3|13094.3|103
1605296100000|2020-11-13 19:35:00|13096.3|13094.3|13102.6|13100.6|13103.8|13101.8|13094.6|13092.6|131
1605296400000|2020-11-13 19:40:00|13102.3|13100.3|13099.3|13097.3|13105.1|13103.1|13098.1|13096.1|62
1605296700000|2020-11-13 19:45:00|13099.1|13097.1|13089.8|13087.8|13101.1|13099.1|13088.8|13086.8|84
1605297000000|2020-11-13 19:50:00|13090.1|13088.1|13099.1|13097.1|13100.3|13098.3|13089.8|13087.8|61
1605297300000|2020-11-13 19:55:00|13098.8|13096.8|13114.6|13112.6|13120.1|13118.1|13098.6|13096.6|324
1605297600000|2020-11-13 20:00:00|13114.3|13112.3|13101.6|13099.6|13115.6|13113.6|13100.1|13098.1|239
1605297900000|2020-11-13 20:05:00|13101.8|13099.8|13103.8|13101.8|13107.3|13105.3|13099.8|13097.8|82
1605298200000|2020-11-13 20:10:00|13104.1|13102.1|13108.6|13106.6|13109.1|13107.1|13097.8|13095.8|108
1605298500000|2020-11-13 20:15:00|13108.8|13106.8|13094.8|13092.8|13111.1|13109.1|13089.3|13087.3|149
1605298800000|2020-11-13 20:20:00|13095.1|13093.1|13094.8|13092.8|13097.1|13095.1|13091.8|13089.8|88
1605299100000|2020-11-13 20:25:00|13094.6|13092.6|13100.3|13098.3|13104.8|13102.8|13094.3|13092.3|120
1605299400000|2020-11-13 20:30:00|13100.6|13098.6|13114.1|13112.1|13116.1|13114.1|13098.1|13096.1|258
1605299700000|2020-11-13 20:35:00|13114.3|13112.3|13118.8|13116.8|13122.6|13120.6|13113.3|13111.3|332
1605300000000|2020-11-13 20:40:00|13119.6|13117.6|13133.6|13131.6|13136.3|13134.3|13119.3|13117.3|229
1605300300000|2020-11-13 20:45:00|13133.3|13131.3|13130.3|13128.3|13138.3|13136.3|13124.8|13122.8|266
1605300600000|2020-11-13 20:50:00|13130.6|13128.6|13112.1|13110.1|13133.6|13131.6|13109.8|13107.8|303
1605300900000|2020-11-13 20:55:00|13111.6|13109.6|13125.3|13123.3|13133.8|13131.8|13108.6|13106.6|343
1605301200000|2020-11-13 21:00:00|13128.8|13123.8|13133.8|13128.8|13138.4|13133.4|13121.9|13116.9|16
1605301500000|2020-11-13 21:05:00|13135.5|13130.5|13130|13125|13135.5|13130.5|13130|13125|0
1605301800000|2020-11-13 21:10:00|13130.8|13125.8|13124.9|13119.9|13131.6|13126.6|13122.1|13117.1|0
1605302100000|2020-11-13 21:15:00|13124.8|13119.8|13128.4|13123.4|13128.6|13123.6|13124.5|13119.5|0
1605302400000|2020-11-13 21:20:00|13128.3|13123.3|13128.4|13123.4|13129.2|13124.2|13128.1|13123.1|0
1605302700000|2020-11-13 21:25:00|13128.2|13123.2|13127.2|13122.2|13129.1|13124.1|13125.6|13120.6|0
1605303000000|2020-11-13 21:30:00|13122.2|13117.2|13125.3|13120.3|13128.7|13123.7|13121.5|13116.5|0
1605303300000|2020-11-13 21:35:00|13126.1|13121.1|13121.8|13116.8|13127.4|13122.4|13117.2|13112.2|0
1605303600000|2020-11-13 21:40:00|13120.9|13115.9|13116.8|13111.8|13121.8|13116.8|13114.8|13109.8|0
1605303900000|2020-11-13 21:45:00|13116|13111|13119.2|13114.2|13123.8|13118.8|13116|13111|0
1605304200000|2020-11-13 21:50:00|13118.4|13113.4|13120.7|13115.7|13121.5|13116.5|13118.3|13113.3|0
1605304500000|2020-11-13 21:55:00|13120.8|13115.8|13117.7|13112.7|13120.8|13115.8|13114.7|13109.7|0
1605481200000|2020-11-15 23:00:00|13154.9|13149.9|13169.4|13164.4|13170.6|13165.6|13154.5|13149.5|0
1605481500000|2020-11-15 23:05:00|13170.2|13165.2|13174.5|13169.5|13182.4|13177.4|13170.2|13165.2|0
1605481800000|2020-11-15 23:10:00|13174.9|13169.9|13199.9|13194.9|13201.4|13196.4|13174|13169|0
1605482100000|2020-11-15 23:15:00|13200.7|13195.7|13201.5|13196.5|13211.6|13206.6|13196.7|13191.7|0
1605482400000|2020-11-15 23:20:00|13201.9|13196.9|13205.1|13200.1|13214.9|13209.9|13201.9|13196.9|0
1605482700000|2020-11-15 23:25:00|13205.5|13200.5|13196.8|13191.8|13207.7|13202.7|13194.5|13189.5|0
1605483000000|2020-11-15 23:30:00|13198|13193|13196.8|13191.8|13203.5|13198.5|13192.3|13187.3|0
1605483300000|2020-11-15 23:35:00|13196|13191|13190.1|13185.1|13196|13191|13187.6|13182.6|0
1605483600000|2020-11-15 23:40:00|13189.7|13184.7|13198.4|13193.4|13202|13197|13189.7|13184.7|0
1605483900000|2020-11-15 23:45:00|13197.5|13192.5|13201.7|13196.7|13202.4|13197.4|13195.8|13190.8|0
1605484200000|2020-11-15 23:50:00|13202.1|13197.1|13210|13205|13210.1|13205.1|13201.6|13196.6|0
1605484500000|2020-11-15 23:55:00|13210.9|13205.9|13204.1|13199.1|13213.8|13208.8|13201.8|13196.8|0
1605484800000|2020-11-16 00:00:00|13203.2|13198.2|13195|13190|13205.7|13200.7|13194.5|13189.5|0
1605485100000|2020-11-16 00:05:00|13194.6|13189.6|13197.3|13192.3|13197.3|13192.3|13188.3|13183.3|0
1605485400000|2020-11-16 00:10:00|13197.7|13192.7|13178.2|13173.2|13198.9|13193.9|13178.2|13173.2|0
1605485700000|2020-11-16 00:15:00|13178.6|13173.6|13195.3|13191.3|13196.8|13192.8|13177.1|13172.4|136
1605486000000|2020-11-16 00:20:00|13196.8|13192.8|13200.8|13196.8|13200.8|13196.8|13186.3|13182.3|103
1605486300000|2020-11-16 00:25:00|13200.6|13196.6|13200.3|13196.3|13207.3|13203.3|13199.1|13195.1|69
1605486600000|2020-11-16 00:30:00|13201.6|13197.6|13194.8|13190.8|13202.3|13198.3|13194.1|13190.1|34
1605486900000|2020-11-16 00:35:00|13194.6|13190.6|13192.3|13188.3|13197.6|13193.6|13191.6|13187.6|29
1605487200000|2020-11-16 00:40:00|13192.1|13188.1|13202.1|13198.1|13202.1|13198.1|13189.3|13185.3|29
1605487500000|2020-11-16 00:45:00|13201.8|13197.8|13205.8|13201.8|13206.6|13202.6|13200.1|13196.1|67
1605487800000|2020-11-16 00:50:00|13205.6|13201.6|13197.6|13193.6|13207.3|13203.3|13197.6|13193.6|59
1605488100000|2020-11-16 00:55:00|13196.6|13192.6|13193.6|13189.6|13200.6|13196.6|13192.3|13188.3|43
1605488400000|2020-11-16 01:00:00|13195.6|13191.6|13188.6|13184.6|13195.8|13191.8|13188.6|13184.6|41
1605488700000|2020-11-16 01:05:00|13188.3|13184.3|13203.3|13199.3|13206.1|13202.1|13188.3|13184.3|35
1605489000000|2020-11-16 01:10:00|13204.3|13200.3|13201.6|13197.6|13204.3|13200.3|13197.3|13193.3|18
1605489300000|2020-11-16 01:15:00|13202.6|13198.6|13205.8|13201.8|13207.6|13203.6|13198.3|13194.3|49
1605489600000|2020-11-16 01:20:00|13204.6|13200.6|13209.3|13205.3|13212.3|13208.3|13201.6|13197.6|43
1605489900000|2020-11-16 01:25:00|13209.6|13205.6|13204.3|13200.3|13210.1|13206.1|13203.8|13199.8|55
1605490200000|2020-11-16 01:30:00|13202.1|13198.1|13196.3|13192.3|13203.8|13199.8|13192.6|13188.6|68
1605490500000|2020-11-16 01:35:00|13196.6|13192.6|13196.8|13192.8|13208.8|13204.8|13196.1|13192.1|46
1605490800000|2020-11-16 01:40:00|13194.8|13190.8|13186.3|13182.3|13199.1|13195.1|13184.8|13180.8|82
1605491100000|2020-11-16 01:45:00|13186.1|13182.1|13166.6|13162.6|13192.6|13188.6|13164.1|13160.1|58
1605491400000|2020-11-16 01:50:00|13166.8|13162.8|13155.8|13151.8|13169.3|13165.3|13148.8|13144.8|49
1605491700000|2020-11-16 01:55:00|13155.6|13151.6|13157.8|13153.8|13161.1|13157.1|13149.8|13145.8|52
1605492000000|2020-11-16 02:00:00|13158.1|13154.1|13172.6|13168.6|13176.8|13172.8|13158.1|13154.1|31
1605492300000|2020-11-16 02:05:00|13172.8|13168.8|13171.1|13167.1|13176.3|13172.3|13169.3|13165.3|29
1605492600000|2020-11-16 02:10:00|13171.3|13167.3|13173.6|13169.6|13174.8|13170.8|13167.6|13163.6|31
1605492900000|2020-11-16 02:15:00|13173.8|13169.8|13180.8|13176.8|13182.3|13178.3|13173.3|13169.3|49
1605493200000|2020-11-16 02:20:00|13182.3|13178.3|13178.3|13174.3|13185.8|13181.8|13177.1|13173.1|18
1605493500000|2020-11-16 02:25:00|13178.6|13174.6|13172.3|13168.3|13182.3|13178.3|13171.1|13167.1|41
1605493800000|2020-11-16 02:30:00|13172.6|13168.6|13185.1|13181.1|13187.3|13183.3|13172.3|13168.3|54
1605494100000|2020-11-16 02:35:00|13185.3|13181.3|13187.6|13183.6|13190.8|13186.8|13185.3|13181.3|17
1605494400000|2020-11-16 02:40:00|13187.8|13183.8|13190.6|13186.6|13191.1|13187.1|13184.3|13180.3|13
1605494700000|2020-11-16 02:45:00|13191.1|13187.1|13190.6|13186.6|13193.8|13189.8|13187.6|13183.6|15
1605495000000|2020-11-16 02:50:00|13190.8|13186.8|13186.8|13182.8|13194.8|13190.8|13186.8|13182.8|9
1605495300000|2020-11-16 02:55:00|13186.1|13182.1|13186.3|13182.3|13187.6|13183.6|13183.3|13179.3|5
1605495600000|2020-11-16 03:00:00|13185.1|13181.1|13180.3|13176.3|13185.6|13181.6|13176.6|13172.6|10
1605495900000|2020-11-16 03:05:00|13180.6|13176.6|13180.6|13176.6|13182.8|13178.8|13178.6|13174.6|10
1605496200000|2020-11-16 03:10:00|13182.6|13178.6|13183.6|13179.6|13183.6|13179.6|13180.8|13176.8|6
1605496500000|2020-11-16 03:15:00|13185.1|13181.1|13191.1|13187.1|13191.8|13187.8|13185.1|13181.1|18
1605496800000|2020-11-16 03:20:00|13190.8|13186.8|13190.6|13186.6|13191.3|13187.3|13190.3|13186.3|2
1605497100000|2020-11-16 03:25:00|13190.3|13186.3|13188.3|13184.3|13190.6|13186.6|13185.6|13181.6|15
1605497400000|2020-11-16 03:30:00|13188.8|13184.8|13186.6|13182.6|13192.1|13188.1|13184.6|13180.6|28
1605497700000|2020-11-16 03:35:00|13184.8|13180.8|13192.3|13188.3|13193.3|13189.3|13183.6|13179.6|33
1605498000000|2020-11-16 03:40:00|13192.6|13188.6|13182.3|13178.3|13192.6|13188.6|13179.6|13175.6|38
1605498300000|2020-11-16 03:45:00|13182.6|13178.6|13186.6|13182.6|13186.6|13182.6|13177.8|13173.8|161
1605498600000|2020-11-16 03:50:00|13186.3|13182.3|13182.8|13178.8|13186.3|13182.3|13177.8|13173.8|116
1605498900000|2020-11-16 03:55:00|13183.1|13179.1|13182.3|13178.3|13184.3|13180.3|13177.8|13173.8|44
1605499200000|2020-11-16 04:00:00|13182.6|13178.6|13185.3|13181.3|13187.3|13183.3|13182.6|13178.6|36
1605499500000|2020-11-16 04:05:00|13185.8|13181.8|13202.1|13198.1|13202.6|13198.6|13185.8|13181.8|138
1605499800000|2020-11-16 04:10:00|13200.8|13196.8|13200.3|13196.3|13203.1|13199.1|13199.3|13195.3|72
1605500100000|2020-11-16 04:15:00|13200.6|13196.6|13199.3|13195.3|13203.1|13199.1|13198.6|13194.6|54
1605500400000|2020-11-16 04:20:00|13199.6|13195.6|13198.3|13194.3|13201.3|13197.3|13195.3|13191.3|57
1605500700000|2020-11-16 04:25:00|13199.3|13195.3|13204.6|13200.6|13206.3|13202.3|13199.3|13195.3|62
1605501000000|2020-11-16 04:30:00|13204.3|13200.3|13206.3|13202.3|13206.3|13202.3|13203.1|13199.1|27
1605501300000|2020-11-16 04:35:00|13206.1|13202.1|13205.3|13201.3|13211.3|13207.3|13204.6|13200.6|65
1605501600000|2020-11-16 04:40:00|13205.1|13201.1|13205.1|13201.1|13206.1|13202.1|13200.1|13196.1|112
1605501900000|2020-11-16 04:45:00|13204.1|13200.1|13204.1|13200.1|13205.6|13201.6|13202.1|13198.1|32
1605502200000|2020-11-16 04:50:00|13203.6|13199.6|13207.6|13203.6|13207.6|13203.6|13202.1|13198.1|29
1605502500000|2020-11-16 04:55:00|13206.6|13202.6|13207.6|13203.6|13208.8|13204.8|13205.6|13201.6|39
1605502800000|2020-11-16 05:00:00|13208.6|13204.6|13204.6|13200.6|13208.8|13204.8|13204.6|13200.6|32
1605503100000|2020-11-16 05:05:00|13204.8|13200.8|13208.3|13204.3|13208.3|13204.3|13201.8|13197.8|64
1605503400000|2020-11-16 05:10:00|13209.6|13205.6|13215.1|13211.1|13218.6|13214.6|13209.6|13205.6|106
1605503700000|2020-11-16 05:15:00|13214.3|13210.3|13211.8|13207.8|13215.3|13211.3|13208.3|13204.3|38
1605504000000|2020-11-16 05:20:00|13212.1|13208.1|13211.1|13207.1|13213.6|13209.6|13208.1|13204.1|118
1605504300000|2020-11-16 05:25:00|13211.3|13207.3|13214.6|13210.6|13214.6|13210.6|13209.1|13205.1|24
1605504600000|2020-11-16 05:30:00|13215.6|13211.6|13215.1|13211.1|13215.6|13211.6|13207.6|13203.6|62
1605504900000|2020-11-16 05:35:00|13214.8|13210.8|13229.3|13225.3|13230.1|13226.1|13214.1|13210.1|134
1605505200000|2020-11-16 05:40:00|13228.6|13224.6|13233.8|13229.8|13237.1|13233.1|13226.8|13222.8|120
1605505500000|2020-11-16 05:45:00|13234.1|13230.1|13225.1|13221.1|13235.1|13231.1|13221.8|13217.8|76
1605505800000|2020-11-16 05:50:00|13224.8|13220.8|13228.6|13224.6|13228.6|13224.6|13223.6|13219.6|17
1605506100000|2020-11-16 05:55:00|13227.6|13223.6|13232.8|13228.8|13233.1|13229.1|13227.6|13223.6|30
1605506400000|2020-11-16 06:00:00|13231.6|13227.6|13229.3|13225.3|13231.6|13227.6|13221.6|13217.6|40
1605506700000|2020-11-16 06:05:00|13229.6|13225.6|13233.8|13229.8|13237.1|13233.1|13228.6|13224.6|74
1605507000000|2020-11-16 06:10:00|13233.6|13229.6|13230.8|13226.8|13234.1|13230.1|13226.8|13222.8|52
1605507300000|2020-11-16 06:15:00|13231.6|13227.6|13230.3|13226.3|13233.6|13229.6|13229.8|13225.8|24
1605507600000|2020-11-16 06:20:00|13230.8|13226.8|13222.3|13218.3|13231.3|13227.3|13222.3|13218.3|56
1605507900000|2020-11-16 06:25:00|13222.6|13218.6|13222.1|13218.1|13223.6|13219.6|13219.6|13215.6|30
1605508200000|2020-11-16 06:30:00|13223.1|13219.1|13228.8|13224.8|13228.8|13224.8|13223.1|13219.1|24
1605508500000|2020-11-16 06:35:00|13229.1|13225.1|13232.3|13228.3|13239.1|13235.1|13229.1|13225.1|80
1605508800000|2020-11-16 06:40:00|13232.1|13228.1|13219.8|13215.8|13232.1|13228.1|13219.1|13215.1|84
1605509100000|2020-11-16 06:45:00|13220.1|13216.1|13216.1|13212.1|13220.6|13216.6|13211.3|13207.3|64
1605509400000|2020-11-16 06:50:00|13216.3|13212.3|13216.1|13212.1|13225.3|13221.3|13215.1|13211.1|56
1605509700000|2020-11-16 06:55:00|13216.3|13212.3|13223.1|13219.1|13223.1|13219.1|13215.6|13211.6|23
1605510000000|2020-11-16 07:00:00|13222.1|13220.1|13205.3|13203.3|13222.1|13220.1|13197.6|13195.6|499
1605510300000|2020-11-16 07:05:00|13205.8|13203.8|13213.3|13211.3|13221.1|13219.1|13204.3|13202.3|382
1605510600000|2020-11-16 07:10:00|13213.6|13211.6|13213.6|13211.6|13217.6|13215.6|13205.6|13203.6|172
1605510900000|2020-11-16 07:15:00|13214.3|13212.3|13233.6|13231.6|13236.1|13234.1|13211.1|13209.1|273
1605511200000|2020-11-16 07:20:00|13233.3|13231.3|13218.6|13216.6|13235.6|13233.6|13218.6|13216.6|250
1605511500000|2020-11-16 07:25:00|13217.8|13215.8|13214.3|13212.3|13221.1|13219.1|13211.8|13209.8|196
1605511800000|2020-11-16 07:30:00|13214.6|13212.6|13217.1|13215.1|13220.1|13218.1|13208.3|13206.3|134
1605512100000|2020-11-16 07:35:00|13217.3|13215.3|13220.8|13218.8|13228.6|13226.6|13215.1|13213.1|158
1605512400000|2020-11-16 07:40:00|13220.6|13218.6|13211.8|13209.8|13222.8|13220.8|13210.8|13208.8|196
1605512700000|2020-11-16 07:45:00|13212.1|13210.1|13226.8|13224.8|13227.1|13225.1|13211.8|13209.8|223
1605513000000|2020-11-16 07:50:00|13226.6|13224.6|13216.6|13214.6|13232.1|13230.1|13212.8|13210.8|260
1605513300000|2020-11-16 07:55:00|13216.1|13214.1|13200.1|13198.1|13218.8|13216.8|13200.1|13198.1|353
1605513600000|2020-11-16 08:00:00|13199.7|13198.5|13160.9|13159.7|13199.7|13198.5|13150.9|13149.7|1939
1605513900000|2020-11-16 08:05:00|13160.7|13159.5|13172.2|13171|13179.4|13178.2|13156.7|13155.5|1048
1605514200000|2020-11-16 08:10:00|13171.9|13170.7|13169.2|13168|13186.9|13185.7|13164.2|13163|786
1605514500000|2020-11-16 08:15:00|13169.4|13168.2|13175.2|13174|13178.7|13177.5|13159.4|13158.2|648
1605514800000|2020-11-16 08:20:00|13175.4|13174.2|13170.9|13169.7|13183.9|13182.7|13166.7|13165.5|403
1605515100000|2020-11-16 08:25:00|13170.7|13169.5|13174.9|13173.7|13180.9|13179.7|13167.9|13166.7|435
1605515400000|2020-11-16 08:30:00|13175.2|13174|13169.7|13168.5|13177.2|13176|13158.9|13157.7|558
1605515700000|2020-11-16 08:35:00|13169.2|13168|13174.4|13173.2|13174.9|13173.7|13166.2|13165|371
1605516000000|2020-11-16 08:40:00|13174.2|13173|13157.2|13156|13178.9|13177.7|13152.4|13151.2|727
1605516300000|2020-11-16 08:45:00|13156.9|13155.7|13138.5|13137.3|13160.2|13159|13134.7|13133.5|927
1605516600000|2020-11-16 08:50:00|13138.3|13137.1|13111.3|13110.1|13143.5|13142.3|13102.5|13101.3|1210
1605516900000|2020-11-16 08:55:00|13111|13109.8|13114.3|13113.1|13120.5|13119.3|13077|13075.8|1477
1605517200000|2020-11-16 09:00:00|13114.5|13113.3|13141.8|13140.6|13142|13140.8|13112.3|13111.1|694
1605517500000|2020-11-16 09:05:00|13141.5|13140.3|13139.8|13138.6|13143.8|13142.6|13133|13131.8|506
1605517800000|2020-11-16 09:10:00|13140|13138.8|13144|13142.8|13151|13149.8|13137.5|13136.3|427
1605518100000|2020-11-16 09:15:00|13143.8|13142.6|13139.8|13138.6|13154|13152.8|13136.3|13135.1|529
1605518400000|2020-11-16 09:20:00|13139.5|13138.3|13144.3|13143.1|13151|13149.8|13139.5|13138.3|224
1605518700000|2020-11-16 09:25:00|13143.8|13142.6|13141|13139.8|13150.3|13149.1|13137.5|13136.3|283
1605519000000|2020-11-16 09:30:00|13141.3|13140.1|13149.8|13148.6|13161.5|13160.3|13141.3|13140.1|334
1605519300000|2020-11-16 09:35:00|13149|13147.8|13157|13155.8|13161|13159.8|13142.8|13141.6|286
1605519600000|2020-11-16 09:40:00|13156.3|13155.1|13164|13162.8|13167|13165.8|13152.8|13151.6|393
1605519900000|2020-11-16 09:45:00|13164.3|13163.1|13165.8|13164.6|13168.5|13167.3|13161.5|13160.3|230
1605520200000|2020-11-16 09:50:00|13166.3|13165.1|13161.8|13160.6|13167|13165.8|13152.8|13151.6|254
1605520500000|2020-11-16 09:55:00|13161.5|13160.3|13167.8|13166.6|13168.3|13167.1|13154.5|13153.3|276
1605520800000|2020-11-16 10:00:00|13168|13166.8|13165|13163.8|13169.8|13168.6|13162|13160.8|201
1605521100000|2020-11-16 10:05:00|13165.3|13164.1|13162|13160.8|13172.8|13171.6|13159.5|13158.3|352
1605521400000|2020-11-16 10:10:00|13161.8|13160.6|13160.3|13159.1|13167|13165.8|13156|13154.8|181
1605521700000|2020-11-16 10:15:00|13160.5|13159.3|13163.5|13162.3|13165.8|13164.6|13155.5|13154.3|223
1605522000000|2020-11-16 10:20:00|13163.3|13162.1|13163|13161.8|13167.8|13166.6|13158.8|13157.6|181
1605522300000|2020-11-16 10:25:00|13163.3|13162.1|13151|13149.8|13164.5|13163.3|13149.8|13148.6|173
1605522600000|2020-11-16 10:30:00|13151.3|13150.1|13155.3|13154.1|13157|13155.8|13150|13148.8|243
1605522900000|2020-11-16 10:35:00|13155.5|13154.3|13156.3|13155.1|13158.3|13157.1|13150.3|13149.1|191
1605523200000|2020-11-16 10:40:00|13156.5|13155.3|13152.3|13151.1|13158.3|13157.1|13151|13149.8|165
1605523500000|2020-11-16 10:45:00|13152.5|13151.3|13147.8|13146.6|13152.8|13151.6|13136.8|13135.6|397
1605523800000|2020-11-16 10:50:00|13147|13145.8|13138.8|13137.6|13152.5|13151.3|13136.5|13135.3|254
1605524100000|2020-11-16 10:55:00|13139.3|13138.1|13145.3|13144.1|13145.3|13144.1|13136.5|13135.3|227
1605524400000|2020-11-16 11:00:00|13145|13143.8|13147.5|13146.3|13150.8|13149.6|13139.8|13138.6|225
1605524700000|2020-11-16 11:05:00|13147.8|13146.6|13147|13145.8|13151.8|13150.6|13143.8|13142.6|151
1605525000000|2020-11-16 11:10:00|13147.3|13146.1|13150.3|13149.1|13150.8|13149.6|13138.5|13137.3|161
1605525300000|2020-11-16 11:15:00|13150.5|13149.3|13149.3|13148.1|13151.3|13150.1|13143|13141.8|368
1605525600000|2020-11-16 11:20:00|13149.5|13148.3|13164|13162.8|13166|13164.8|13149.3|13148.1|417
1605525900000|2020-11-16 11:25:00|13164.5|13163.3|13160|13158.8|13170.3|13169.1|13159.8|13158.6|205
1605526200000|2020-11-16 11:30:00|13160.3|13159.1|13158|13156.8|13161.5|13160.3|13155.3|13154.1|169
1605526500000|2020-11-16 11:35:00|13157.8|13156.6|13160.5|13159.3|13161.3|13160.1|13155.8|13154.6|172
1605526800000|2020-11-16 11:40:00|13160.3|13159.1|13143.3|13142.1|13160.3|13159.1|13141.8|13140.6|245
1605527100000|2020-11-16 11:45:00|13143.5|13142.3|13147.3|13146.1|13149|13147.8|13142.3|13141.1|161
1605527400000|2020-11-16 11:50:00|13147.5|13146.3|13191.5|13190.3|13219.5|13218.3|13146.5|13145.3|1909
1605527700000|2020-11-16 11:55:00|13191.8|13190.6|13252.8|13251.6|13280.3|13279.1|13185.8|13184.6|3258
1605528000000|2020-11-16 12:00:00|13253|13251.8|13258.3|13257.1|13282|13280.8|13241.5|13240.3|1617
1605528300000|2020-11-16 12:05:00|13258|13256.8|13247.3|13246.1|13266.5|13265.3|13240.5|13239.3|1023
1605528600000|2020-11-16 12:10:00|13247|13245.8|13235.3|13234.1|13260.8|13259.6|13230|13228.8|810
1605528900000|2020-11-16 12:15:00|13235.5|13234.3|13256.5|13255.3|13264.8|13263.6|13235.5|13234.3|942
1605529200000|2020-11-16 12:20:00|13256.8|13255.6|13239.5|13238.3|13262.3|13261.1|13233|13231.8|930
1605529500000|2020-11-16 12:25:00|13239.3|13238.1|13211.8|13210.6|13241.3|13240.1|13210|13208.8|783
1605529800000|2020-11-16 12:30:00|13212|13210.8|13224.3|13223.1|13229.3|13228.1|13206.3|13205.1|575
1605530100000|2020-11-16 12:35:00|13224|13222.8|13211.3|13210.1|13226|13224.8|13207.8|13206.6|554
1605530400000|2020-11-16 12:40:00|13211|13209.8|13221.5|13220.3|13224.3|13223.1|13204.3|13203.1|551
1605530700000|2020-11-16 12:45:00|13221.3|13220.1|13214.8|13213.6|13221.3|13220.1|13208|13206.8|288
1605531000000|2020-11-16 12:50:00|13214.5|13213.3|13205.3|13204.1|13215.8|13214.6|13199.3|13198.1|431
1605531300000|2020-11-16 12:55:00|13205.5|13204.3|13209.5|13208.3|13217.3|13216.1|13203.5|13202.3|345
1605531600000|2020-11-16 13:00:00|13210|13208.8|13210|13208.8|13214.3|13213.1|13204.3|13203.1|366
1605531900000|2020-11-16 13:05:00|13210.3|13209.1|13217.3|13216.1|13221.3|13220.1|13207.5|13206.3|336
1605532200000|2020-11-16 13:10:00|13217.5|13216.3|13225.3|13224.1|13235|13233.8|13211.3|13210.1|581
1605532500000|2020-11-16 13:15:00|13225|13223.8|13231.8|13230.6|13237.8|13236.6|13223|13221.8|266
1605532800000|2020-11-16 13:20:00|13232|13230.8|13237.8|13236.6|13239|13237.8|13227.3|13226.1|301
1605533100000|2020-11-16 13:25:00|13238|13236.8|13238.5|13237.3|13248.5|13247.3|13237.3|13236.1|407
1605533400000|2020-11-16 13:30:00|13238.3|13237.1|13238.3|13237.1|13240.8|13239.6|13233.5|13232.3|378
1605533700000|2020-11-16 13:35:00|13238|13236.8|13217.8|13216.6|13241|13239.8|13217|13215.8|504
1605534000000|2020-11-16 13:40:00|13218|13216.8|13214.3|13213.1|13221.5|13220.3|13209.5|13208.3|484
1605534300000|2020-11-16 13:45:00|13214.5|13213.3|13225.8|13224.6|13226|13224.8|13209|13207.8|456
1605534600000|2020-11-16 13:50:00|13225.3|13224.1|13225.5|13224.3|13232.5|13231.3|13219.8|13218.6|420
1605534900000|2020-11-16 13:55:00|13226.8|13225.6|13231.5|13230.3|13233.8|13232.6|13224.5|13223.3|348
1605535200000|2020-11-16 14:00:00|13231.8|13230.6|13230.3|13229.1|13243.8|13242.6|13230.3|13229.1|439
1605535500000|2020-11-16 14:05:00|13230.5|13229.3|13243.8|13242.6|13244.5|13243.3|13229.5|13228.3|411
1605535800000|2020-11-16 14:10:00|13244|13242.8|13248.8|13247.6|13253.5|13252.3|13241|13239.8|394
1605536100000|2020-11-16 14:15:00|13248.5|13247.3|13241|13239.8|13252|13250.8|13240.5|13239.3|455
1605536400000|2020-11-16 14:20:00|13240.5|13239.3|13223|13221.8|13243|13241.8|13222|13220.8|375
1605536700000|2020-11-16 14:25:00|13224|13222.8|13225.8|13224.6|13235|13233.8|13224|13222.8|459
1605537000000|2020-11-16 14:30:00|13226|13224.8|13209.3|13208.1|13230.5|13229.3|13206.5|13205.3|1024
1605537300000|2020-11-16 14:35:00|13210.5|13209.3|13217|13215.8|13230.8|13229.6|13206|13204.8|696
1605537600000|2020-11-16 14:40:00|13216.8|13215.6|13216.3|13215.1|13218.8|13217.6|13208.5|13207.3|604
1605537900000|2020-11-16 14:45:00|13216|13214.8|13206|13204.8|13219.5|13218.3|13198.5|13197.3|857
1605538200000|2020-11-16 14:50:00|13206.3|13205.1|13175|13173.8|13209.5|13208.3|13169.3|13168.1|1151
1605538500000|2020-11-16 14:55:00|13175.3|13174.1|13185.5|13184.3|13185.5|13184.3|13160.5|13159.3|1026
1605538800000|2020-11-16 15:00:00|13185.3|13184.1|13170.3|13169.1|13186.5|13185.3|13169.5|13168.3|563
1605539100000|2020-11-16 15:05:00|13170.5|13169.3|13171.5|13170.3|13179.8|13178.6|13167.5|13166.3|660
1605539400000|2020-11-16 15:10:00|13171.3|13170.1|13168.8|13167.6|13174.1|13172.9|13158.1|13156.9|766
1605539700000|2020-11-16 15:15:00|13169.3|13168.1|13174.3|13173.1|13175.1|13173.9|13154.8|13153.6|716
1605540000000|2020-11-16 15:20:00|13174.1|13172.9|13177.8|13176.6|13181.3|13180.1|13159.1|13157.9|681
1605540300000|2020-11-16 15:25:00|13178.1|13176.9|13190.8|13189.6|13190.8|13189.6|13174.3|13173.1|682
1605540600000|2020-11-16 15:30:00|13190.6|13189.4|13186.8|13185.6|13191.6|13190.4|13179.3|13178.1|416
1605540900000|2020-11-16 15:35:00|13187.1|13185.9|13175.1|13173.9|13187.6|13186.4|13171.8|13170.6|512
1605541200000|2020-11-16 15:40:00|13174.8|13173.6|13172.8|13171.6|13181.6|13180.4|13171.3|13170.1|456
1605541500000|2020-11-16 15:45:00|13172.6|13171.4|13168.1|13166.9|13179.6|13178.4|13166.8|13165.6|356
1605541800000|2020-11-16 15:50:00|13167.8|13166.6|13173.8|13172.6|13174.1|13172.9|13166.3|13165.1|218
1605542100000|2020-11-16 15:55:00|13175.8|13174.6|13178.6|13177.4|13184.1|13182.9|13170.8|13169.6|494
1605542400000|2020-11-16 16:00:00|13178.8|13177.6|13168.6|13167.4|13180.8|13179.6|13167.3|13166.1|425
1605542700000|2020-11-16 16:05:00|13168.8|13167.6|13135.8|13134.6|13171.1|13169.9|13135.8|13134.6|700
1605543000000|2020-11-16 16:10:00|13135.6|13134.4|13146.8|13145.6|13153.1|13151.9|13135.6|13134.4|620
1605543300000|2020-11-16 16:15:00|13146.6|13145.4|13152.8|13151.6|13155.3|13154.1|13142.6|13141.4|421
1605543600000|2020-11-16 16:20:00|13153.1|13151.9|13155.1|13153.9|13162.8|13161.6|13152.8|13151.6|550
1605543900000|2020-11-16 16:25:00|13155.3|13154.1|13168.6|13167.4|13170.8|13169.6|13151.3|13150.1|1141
1605544200000|2020-11-16 16:30:00|13167|13165|13142.5|13140.5|13167|13165|13142.5|13140.5|1190
1605544500000|2020-11-16 16:35:00|13142.2|13140.2|13147.2|13145.2|13147.7|13145.7|13127.7|13125.7|1199
1605544800000|2020-11-16 16:40:00|13147|13145|13145.7|13143.7|13148.5|13146.5|13137.7|13135.7|278
1605545100000|2020-11-16 16:45:00|13146|13144|13139.7|13137.7|13150.7|13148.7|13137.2|13135.2|211
1605545400000|2020-11-16 16:50:00|13140|13138|13147.5|13145.5|13147.5|13145.5|13139.7|13137.7|134
1605545700000|2020-11-16 16:55:00|13147.7|13145.7|13141.5|13139.5|13149.5|13147.5|13138.7|13136.7|256
1605546000000|2020-11-16 17:00:00|13141.7|13139.7|13148.7|13146.7|13153.2|13151.2|13141.5|13139.5|181
1605546300000|2020-11-16 17:05:00|13148.2|13146.2|13143.2|13141.2|13149|13147|13141.7|13139.7|96
1605546600000|2020-11-16 17:10:00|13143.5|13141.5|13136.2|13134.2|13144.2|13142.2|13131.7|13129.7|131
1605546900000|2020-11-16 17:15:00|13135.5|13133.5|13129.7|13127.7|13138.5|13136.5|13129.7|13127.7|114
1605547200000|2020-11-16 17:20:00|13130|13128|13123.2|13121.2|13130|13128|13121.5|13119.5|201
1605547500000|2020-11-16 17:25:00|13122.5|13120.5|13118.2|13116.2|13128|13126|13117.5|13115.5|162
1605547800000|2020-11-16 17:30:00|13118.7|13116.7|13116.2|13114.2|13121.2|13119.2|13107|13105|272
1605548100000|2020-11-16 17:35:00|13117|13115|13117.2|13115.2|13119.7|13117.7|13114|13112|79
1605548400000|2020-11-16 17:40:00|13117.5|13115.5|13126.2|13124.2|13126.2|13124.2|13114.7|13112.7|185
1605548700000|2020-11-16 17:45:00|13126|13124|13119|13117|13127.7|13125.7|13115.2|13113.2|161
1605549000000|2020-11-16 17:50:00|13119.2|13117.2|13111.7|13109.7|13120.7|13118.7|13110|13108|160
1605549300000|2020-11-16 17:55:00|13112.7|13110.7|13118.7|13116.7|13123|13121|13107|13105|227
1605549600000|2020-11-16 18:00:00|13119|13117|13113.7|13111.7|13119.2|13117.2|13109.7|13107.7|122
1605549900000|2020-11-16 18:05:00|13114|13112|13115.7|13113.7|13119.7|13117.7|13113|13111|103
1605550200000|2020-11-16 18:10:00|13116|13114|13113.2|13111.2|13116.7|13114.7|13109.2|13107.2|78
1605550500000|2020-11-16 18:15:00|13113|13111|13117.5|13115.5|13119.2|13117.2|13113|13111|52
1605550800000|2020-11-16 18:20:00|13117.2|13115.2|13111.7|13109.7|13118.7|13116.7|13100.2|13098.2|229
1605551100000|2020-11-16 18:25:00|13111.5|13109.5|13097.2|13095.2|13112.7|13110.7|13095.2|13093.2|201
1605551400000|2020-11-16 18:30:00|13097.5|13095.5|13106.2|13104.2|13106.7|13104.7|13093.5|13091.5|275
1605551700000|2020-11-16 18:35:00|13105.5|13103.5|13100|13098|13108.5|13106.5|13098|13096|96
1605552000000|2020-11-16 18:40:00|13099.7|13097.7|13092.2|13090.2|13099.7|13097.7|13081.7|13079.7|316
1605552300000|2020-11-16 18:45:00|13092|13090|13098.2|13096.2|13099.2|13097.2|13091|13089|332
1605552600000|2020-11-16 18:50:00|13098.5|13096.5|13106.5|13104.5|13107|13105|13096|13094|140
1605552900000|2020-11-16 18:55:00|13106.7|13104.7|13111|13109|13114.7|13112.7|13105.7|13103.7|131
1605553200000|2020-11-16 19:00:00|13111.2|13109.2|13108.5|13106.5|13113|13111|13101.2|13099.2|93
1605553500000|2020-11-16 19:05:00|13108.2|13106.2|13114.7|13112.7|13117|13115|13107.5|13105.5|87
1605553800000|2020-11-16 19:10:00|13114.5|13112.5|13114.7|13112.7|13116.5|13114.5|13110|13108|60
1605554100000|2020-11-16 19:15:00|13114.5|13112.5|13116.5|13114.5|13116.5|13114.5|13112.5|13110.5|52
1605554400000|2020-11-16 19:20:00|13115.7|13113.7|13118.5|13116.5|13120.5|13118.5|13113.5|13111.5|65
1605554700000|2020-11-16 19:25:00|13118.2|13116.2|13124.7|13122.7|13126|13124|13113.7|13111.7|229
1605555000000|2020-11-16 19:30:00|13125|13123|13127|13125|13133.2|13131.2|13124.2|13122.2|215
1605555300000|2020-11-16 19:35:00|13126.7|13124.7|13122.7|13120.7|13127|13125|13122.5|13120.5|74
1605555600000|2020-11-16 19:40:00|13122.5|13120.5|13126.7|13124.7|13128.2|13126.2|13121|13119|34
1605555900000|2020-11-16 19:45:00|13126.5|13124.5|13118|13116|13129.2|13127.2|13117|13115|54
1605556200000|2020-11-16 19:50:00|13118.2|13116.2|13120.2|13118.2|13126|13124|13118.2|13116.2|67
1605556500000|2020-11-16 19:55:00|13120.5|13118.5|13119.2|13117.2|13123.2|13121.2|13117|13115|69
1605556800000|2020-11-16 20:00:00|13119|13117|13104.7|13102.7|13121.2|13119.2|13103.5|13101.5|127
1605557100000|2020-11-16 20:05:00|13105|13103|13115.7|13113.7|13116|13114|13104|13102|71
1605557400000|2020-11-16 20:10:00|13115.5|13113.5|13110.5|13108.5|13120|13118|13110.5|13108.5|66
1605557700000|2020-11-16 20:15:00|13110.2|13108.2|13120.7|13118.7|13121|13119|13109.7|13107.7|40
1605558000000|2020-11-16 20:20:00|13121|13119|13128.7|13126.7|13132|13130|13119.2|13117.2|105
1605558300000|2020-11-16 20:25:00|13129|13127|13122.5|13120.5|13129.7|13127.7|13117.7|13115.7|78
1605558600000|2020-11-16 20:30:00|13122.7|13120.7|13128.2|13126.2|13131.2|13129.2|13120.5|13118.5|57
1605558900000|2020-11-16 20:35:00|13128|13126|13121.7|13119.7|13132.7|13130.7|13119.5|13117.5|59
1605559200000|2020-11-16 20:40:00|13123.5|13121.5|13134.2|13132.2|13136|13134|13123.5|13121.5|58
1605559500000|2020-11-16 20:45:00|13134.5|13132.5|13136.7|13134.7|13140.7|13138.7|13133.2|13131.2|157
1605559800000|2020-11-16 20:50:00|13132.5|13130.5|13133.5|13131.5|13139|13137|13126.2|13124.2|164
1605560100000|2020-11-16 20:55:00|13134|13132|13157.5|13155.5|13157.5|13155.5|13126.7|13124.7|240
1605560400000|2020-11-16 21:00:00|13161.4|13156.4|13158.2|13153.2|13168.8|13163.8|13150.1|13145.1|13
1605560700000|2020-11-16 21:05:00|13159|13154|13161.5|13156.5|13163.3|13158.3|13155.4|13150.4|0
1605561000000|2020-11-16 21:10:00|13160.6|13155.6|13165.3|13160.3|13167|13162|13160.6|13155.6|0
1605561300000|2020-11-16 21:15:00|13165.4|13160.4|13163.9|13158.9|13165.4|13160.4|13163.3|13158.3|0
1605561600000|2020-11-16 21:20:00|13164.7|13159.7|13165.4|13160.4|13167.2|13162.2|13164.3|13159.3|0
1605561900000|2020-11-16 21:25:00|13165.5|13160.5|13163.8|13158.8|13165.8|13160.8|13163.4|13158.4|0
1605562200000|2020-11-16 21:30:00|13161.9|13156.9|13161.4|13156.4|13163.5|13158.5|13159.5|13154.5|0
1605562500000|2020-11-16 21:35:00|13160.6|13155.6|13162|13157|13163.2|13158.2|13160.6|13155.6|0
1605562800000|2020-11-16 21:40:00|13162.8|13157.8|13166.2|13161.2|13167.9|13162.9|13162|13157|0
1605563100000|2020-11-16 21:45:00|13166.3|13161.3|13161.4|13156.4|13167.1|13162.1|13161.4|13156.4|0
1605563400000|2020-11-16 21:50:00|13162.3|13157.3|13159.1|13154.1|13163.1|13158.1|13158.3|13153.3|0
1605563700000|2020-11-16 21:55:00|13157.4|13152.4|13156.6|13151.6|13159|13154|13155.8|13150.8|0
1605564000000|2020-11-16 22:00:00|13156.7|13151.7|13157.8|13152.8|13157.8|13152.8|13156.5|13151.5|0
1605564300000|2020-11-16 22:05:00|13157.9|13152.9|13158.1|13153.1|13158.6|13153.6|13157.4|13152.4|0
1605564600000|2020-11-16 22:10:00|13158.5|13153.5|13157.8|13152.8|13158.5|13153.5|13157.5|13152.5|0
1605564900000|2020-11-16 22:15:00|13158.7|13153.7|13157.8|13152.8|13158.9|13153.9|13157|13152|0
1605565200000|2020-11-16 22:20:00|13158.4|13153.4|13160.8|13155.8|13160.8|13155.8|13158|13153|0
1605565500000|2020-11-16 22:25:00|13160.9|13155.9|13161.1|13156.1|13161.1|13156.1|13160.3|13155.3|0
1605565800000|2020-11-16 22:30:00|13161.2|13156.2|13160.8|13155.8|13161.3|13156.3|13160.7|13155.7|0
1605566100000|2020-11-16 22:35:00|13161|13156|13160.9|13155.9|13161.3|13156.3|13160.9|13155.9|0
1605566400000|2020-11-16 22:40:00|13161.2|13156.2|13160.3|13155.3|13161.3|13156.3|13160.2|13155.2|0
1605566700000|2020-11-16 22:45:00|13160.2|13155.2|13160.5|13155.5|13160.7|13155.7|13160.2|13155.2|0
1605567000000|2020-11-16 22:50:00|13160.6|13155.6|13161|13156|13161.2|13156.2|13160.5|13155.5|0
1605567300000|2020-11-16 22:55:00|13161.2|13156.2|13158.8|13153.8|13163.5|13158.5|13158.8|13153.8|0
1605567600000|2020-11-16 23:00:00|13150.6|13145.6|13153.9|13148.9|13164.2|13159.2|13150.6|13145.6|0
1605567900000|2020-11-16 23:05:00|13152.3|13147.3|13150.4|13145.4|13153.5|13148.5|13147.7|13142.7|0
1605568200000|2020-11-16 23:10:00|13150.3|13145.3|13151.9|13146.9|13155.2|13150.2|13149.4|13144.4|0
1605568500000|2020-11-16 23:15:00|13152|13147|13154.7|13149.7|13154.7|13149.7|13147.8|13142.8|0
1605568800000|2020-11-16 23:20:00|13155.1|13150.1|13156.2|13151.2|13159|13154|13154.8|13149.8|0
1605569100000|2020-11-16 23:25:00|13155.4|13150.4|13155.8|13150.8|13157|13152|13153.7|13148.7|0
1605569400000|2020-11-16 23:30:00|13156.6|13151.6|13151.3|13146.3|13156.6|13151.6|13147.6|13142.6|0
1605569700000|2020-11-16 23:35:00|13151.7|13146.7|13153|13148|13154.7|13149.7|13150.5|13145.5|0
1605570000000|2020-11-16 23:40:00|13152.5|13147.5|13152.9|13147.9|13153.4|13148.4|13150.5|13145.5|0
1605570300000|2020-11-16 23:45:00|13152.5|13147.5|13149.7|13144.7|13152.5|13147.5|13147|13142|0
1605570600000|2020-11-16 23:50:00|13150.1|13145.1|13145.5|13140.5|13150.5|13145.5|13143.9|13138.9|0
1605570900000|2020-11-16 23:55:00|13144.7|13139.7|13144.8|13139.8|13146.7|13141.7|13142.3|13137.3|0
1605571200000|2020-11-17 00:00:00|13144|13139|13143|13138|13144.8|13139.8|13139.7|13134.7|0
1605571500000|2020-11-17 00:05:00|13142.1|13137.1|13140.5|13135.5|13144.6|13139.6|13138.8|13133.8|0
1605571800000|2020-11-17 00:10:00|13139.7|13134.7|13143.7|13138.7|13144.5|13139.5|13139.7|13134.7|0
1605572100000|2020-11-17 00:15:00|13144.1|13139.1|13130|13126|13153.7|13149.7|13130|13126|81
1605572400000|2020-11-17 00:20:00|13130.2|13126.2|13124.2|13120.2|13130.2|13126.2|13119.5|13115.5|96
1605572700000|2020-11-17 00:25:00|13122.7|13118.7|13121|13117|13126.2|13122.2|13113.7|13109.7|69
1605573000000|2020-11-17 00:30:00|13121.2|13117.2|13110.7|13106.7|13125.5|13121.5|13109.5|13105.5|96
1605573300000|2020-11-17 00:35:00|13111.7|13107.7|13115.2|13111.2|13115.2|13111.2|13106.7|13102.7|75
1605573600000|2020-11-17 00:40:00|13115.5|13111.5|13125|13121|13125|13121|13114.2|13110.2|61
1605573900000|2020-11-17 00:45:00|13124|13120|13125.7|13121.7|13128|13124|13120.5|13116.5|55
1605574200000|2020-11-17 00:50:00|13126|13122|13128.5|13124.5|13134.7|13130.7|13125.5|13121.5|30
1605574500000|2020-11-17 00:55:00|13129|13125|13125.2|13121.2|13129|13125|13119|13115|19
1605574800000|2020-11-17 01:00:00|13125|13121|13122.5|13118.5|13129|13125|13121.5|13117.5|19
1605575100000|2020-11-17 01:05:00|13122.7|13118.7|13121.7|13117.7|13126|13122|13118.7|13114.7|14
1605575400000|2020-11-17 01:10:00|13120.7|13116.7|13116|13112|13120.7|13116.7|13112|13108|11
1605575700000|2020-11-17 01:15:00|13119.2|13115.2|13119.7|13115.7|13124.2|13120.2|13117.2|13113.2|15
1605576000000|2020-11-17 01:20:00|13119.2|13115.2|13119.5|13115.5|13127|13123|13118.5|13114.5|17
1605576300000|2020-11-17 01:25:00|13119.2|13115.2|13120|13116|13123.5|13119.5|13117|13113|8
1605576600000|2020-11-17 01:30:00|13119.2|13115.2|13112.2|13108.2|13120.5|13116.5|13108.2|13104.2|26
1605576900000|2020-11-17 01:35:00|13113.2|13109.2|13109|13105|13115.7|13111.7|13108.2|13104.2|25
1605577200000|2020-11-17 01:40:00|13109.5|13105.5|13097.7|13093.7|13110.7|13106.7|13097.7|13093.7|35
1605577500000|2020-11-17 01:45:00|13097.5|13093.5|13095.5|13091.5|13102.2|13098.2|13091.5|13087.5|27
1605577800000|2020-11-17 01:50:00|13095.2|13091.2|13095.5|13091.5|13097.5|13093.5|13086.5|13082.5|42
1605578100000|2020-11-17 01:55:00|13095.7|13091.7|13091.5|13087.5|13100.5|13096.5|13091.5|13087.5|15
1605578400000|2020-11-17 02:00:00|13091.7|13087.7|13096.5|13092.5|13099.7|13095.7|13091.2|13087.2|8
1605578700000|2020-11-17 02:05:00|13096.2|13092.2|13092|13088|13100.2|13096.2|13089.5|13085.5|12
1605579000000|2020-11-17 02:10:00|13092.2|13088.2|13102|13098|13104.7|13100.7|13092.2|13088.2|20
1605579300000|2020-11-17 02:15:00|13102.2|13098.2|13106.5|13102.5|13107.2|13103.2|13102.2|13098.2|9
1605579600000|2020-11-17 02:20:00|13104.7|13100.7|13103.7|13099.7|13106.5|13102.5|13103|13099|12
1605579900000|2020-11-17 02:25:00|13103.5|13099.5|13106.7|13102.7|13109.5|13105.5|13103.5|13099.5|5
1605580200000|2020-11-17 02:30:00|13107|13103|13108.5|13104.5|13110|13106|13104.5|13100.5|13
1605580500000|2020-11-17 02:35:00|13108.2|13104.2|13112.7|13108.7|13117.2|13113.2|13106|13102|12
1605580800000|2020-11-17 02:40:00|13112.5|13108.5|13108.5|13104.5|13112.5|13108.5|13107.7|13103.7|6
1605581100000|2020-11-17 02:45:00|13108.7|13104.7|13109|13105|13113|13109|13108.5|13104.5|10
1605581400000|2020-11-17 02:50:00|13107.7|13103.7|13103.2|13099.2|13110.2|13106.2|13101.2|13097.2|15
1605581700000|2020-11-17 02:55:00|13103|13099|13104|13100|13106.5|13102.5|13099.7|13095.7|21
1605582000000|2020-11-17 03:00:00|13103.5|13099.5|13108.7|13104.7|13113|13109|13103.5|13099.5|11
1605582300000|2020-11-17 03:05:00|13108.5|13104.5|13109|13105|13112.5|13108.5|13108.5|13104.5|5
1605582600000|2020-11-17 03:10:00|13108|13104|13106.7|13102.7|13108.2|13104.2|13106|13102|4
1605582900000|2020-11-17 03:15:00|13107|13103|13116.5|13112.5|13116.5|13112.5|13107|13103|9
1605583200000|2020-11-17 03:20:00|13116|13112|13116|13112|13118.2|13114.2|13114.5|13110.5|3
1605583500000|2020-11-17 03:25:00|13115.7|13111.7|13112|13108|13115.7|13111.7|13112|13108|5
1605583800000|2020-11-17 03:30:00|13112.2|13108.2|13116.5|13112.5|13119.7|13115.7|13111.7|13107.7|9
1605584100000|2020-11-17 03:35:00|13116.2|13112.2|13114.7|13110.7|13117.2|13113.2|13113.5|13109.5|9
1605584400000|2020-11-17 03:40:00|13113.7|13109.7|13103.2|13099.2|13113.7|13109.7|13103.2|13099.2|7
1605584700000|2020-11-17 03:45:00|13103.5|13099.5|13109.5|13105.5|13109.7|13105.7|13103|13099|7
1605585000000|2020-11-17 03:50:00|13109.7|13105.7|13111|13107|13111.7|13107.7|13108.2|13104.2|1
1605585300000|2020-11-17 03:55:00|13110.7|13106.7|13108.7|13104.7|13113.2|13109.2|13108.7|13104.7|0
1605585600000|2020-11-17 04:00:00|13108.5|13104.5|13105|13101|13108.5|13104.5|13104.5|13100.5|0
1605585900000|2020-11-17 04:05:00|13106.2|13102.2|13102.2|13098.2|13108|13104|13098.5|13094.5|5
1605586200000|2020-11-17 04:10:00|13102|13098|13094.7|13090.7|13102|13098|13092|13088|18
1605586500000|2020-11-17 04:15:00|13095.2|13091.2|13098.2|13094.2|13101|13097|13095.2|13091.2|8
1605586800000|2020-11-17 04:20:00|13098.5|13094.5|13093.2|13089.2|13098.5|13094.5|13093.2|13089.2|2
1605587100000|2020-11-17 04:25:00|13093|13089|13090.5|13086.5|13096|13092|13090.5|13086.5|12
1605587400000|2020-11-17 04:30:00|13091.2|13087.2|13094|13090|13094.7|13090.7|13091.2|13087.2|10
1605587700000|2020-11-17 04:35:00|13094.2|13090.2|13094.2|13090.2|13102|13098|13093.7|13089.7|29
1605588000000|2020-11-17 04:40:00|13094.5|13090.5|13098.2|13094.2|13098.2|13094.2|13094.5|13090.5|1
1605588300000|2020-11-17 04:45:00|13099.7|13095.7|13099.2|13095.2|13105|13101|13097|13093|11
1605588600000|2020-11-17 04:50:00|13099|13095|13101.7|13097.7|13102.2|13098.2|13095.7|13091.7|4
1605588900000|2020-11-17 04:55:00|13102|13098|13104|13100|13105.5|13101.5|13102|13098|40
1605589200000|2020-11-17 05:00:00|13104.2|13100.2|13089|13085|13105.2|13101.2|13088.5|13084.5|35
1605589500000|2020-11-17 05:05:00|13089.2|13085.2|13097.2|13093.2|13097.5|13093.5|13089.2|13085.2|68
1605589800000|2020-11-17 05:10:00|13096.2|13092.2|13101.7|13097.7|13102|13098|13094.5|13090.5|118
1605590100000|2020-11-17 05:15:00|13100.5|13096.5|13094.2|13090.2|13102|13098|13094.2|13090.2|33
1605590400000|2020-11-17 05:20:00|13093|13089|13099|13095|13100.2|13096.2|13093|13089|16
1605590700000|2020-11-17 05:25:00|13098.7|13094.7|13091|13087|13101.5|13097.5|13088.2|13084.2|21
1605591000000|2020-11-17 05:30:00|13090.2|13086.2|13093.7|13089.7|13096|13092|13087.7|13083.7|25
1605591300000|2020-11-17 05:35:00|13093.5|13089.5|13096.7|13092.7|13099.2|13095.2|13093|13089|16
1605591600000|2020-11-17 05:40:00|13097|13093|13094.2|13090.2|13098|13094|13093|13089|10
1605591900000|2020-11-17 05:45:00|13092.2|13088.2|13094.7|13090.7|13095.7|13091.7|13090|13086|76
1605592200000|2020-11-17 05:50:00|13095|13091|13092.2|13088.2|13098.7|13094.7|13092.2|13088.2|13
1605592500000|2020-11-17 05:55:00|13092.5|13088.5|13088|13084|13095.2|13091.2|13086.2|13082.2|29
1605592800000|2020-11-17 06:00:00|13088.2|13084.2|13086.7|13082.7|13094.7|13090.7|13081.2|13077.2|104
1605593100000|2020-11-17 06:05:00|13088|13084|13096.2|13092.2|13097|13093|13086.5|13082.5|18
1605593400000|2020-11-17 06:10:00|13096.7|13092.7|13097.7|13093.7|13100.2|13096.2|13094|13090|31
1605593700000|2020-11-17 06:15:00|13097.5|13093.5|13101.5|13097.5|13101.5|13097.5|13095.7|13091.7|44
1605594000000|2020-11-17 06:20:00|13101.2|13097.2|13108.2|13104.2|13109.7|13105.7|13099.2|13095.2|65
1605594300000|2020-11-17 06:25:00|13108.5|13104.5|13111.2|13107.2|13113.7|13109.7|13108.2|13104.2|29
1605594600000|2020-11-17 06:30:00|13112|13108|13112.7|13108.7|13113.7|13109.7|13110|13106|25
1605594900000|2020-11-17 06:35:00|13113.2|13109.2|13110.7|13106.7|13113.2|13109.2|13107|13103|29
1605595200000|2020-11-17 06:40:00|13111|13107|13109.5|13105.5|13113|13109|13109.5|13105.5|14
1605595500000|2020-11-17 06:45:00|13109.7|13105.7|13112|13108|13112|13108|13109.5|13105.5|8
1605595800000|2020-11-17 06:50:00|13111.7|13107.7|13122|13118|13122.2|13118.2|13110.7|13106.7|50
1605596100000|2020-11-17 06:55:00|13122.2|13118.2|13118.5|13114.5|13125.5|13121.5|13118|13114|84
1605596400000|2020-11-17 07:00:00|13117.5|13115.5|13112|13110|13117.5|13115.5|13101.5|13099.5|210
1605596700000|2020-11-17 07:05:00|13111.7|13109.7|13116.5|13114.5|13121.5|13119.5|13110.2|13108.2|132
1605597000000|2020-11-17 07:10:00|13116.2|13114.2|13131|13129|13131|13129|13114.7|13112.7|164
1605597300000|2020-11-17 07:15:00|13130.7|13128.7|13130|13128|13136.7|13134.7|13128.7|13126.7|170
1605597600000|2020-11-17 07:20:00|13129.7|13127.7|13119.5|13117.5|13132.5|13130.5|13118|13116|197
1605597900000|2020-11-17 07:25:00|13118.5|13116.5|13117.7|13115.7|13120.7|13118.7|13114.2|13112.2|133
1605598200000|2020-11-17 07:30:00|13118|13116|13117|13115|13126|13124|13113.7|13111.7|221
1605598500000|2020-11-17 07:35:00|13116.7|13114.7|13114.2|13112.2|13121.5|13119.5|13111.2|13109.2|152
1605598800000|2020-11-17 07:40:00|13115|13113|13109|13107|13117.2|13115.2|13106|13104|169
1605599100000|2020-11-17 07:45:00|13108.7|13106.7|13112.7|13110.7|13113|13111|13101.5|13099.5|183
1605599400000|2020-11-17 07:50:00|13113|13111|13116|13114|13117.2|13115.2|13108.5|13106.5|118
1605599700000|2020-11-17 07:55:00|13116.2|13114.2|13126|13124|13126.2|13124.2|13110.2|13108.2|267
1605600000000|2020-11-17 08:00:00|13125.6|13124.4|13144.8|13143.6|13153.1|13151.9|13105.1|13103.9|1567
1605600300000|2020-11-17 08:05:00|13144.3|13143.1|13137.1|13135.9|13145.6|13144.4|13131.6|13130.4|714
1605600600000|2020-11-17 08:10:00|13137.3|13136.1|13141.3|13140.1|13148.3|13147.1|13127.6|13126.4|494
1605600900000|2020-11-17 08:15:00|13141.6|13140.4|13121.6|13120.4|13147.3|13146.1|13121.6|13120.4|545
1605601200000|2020-11-17 08:20:00|13122.1|13120.9|13135.1|13133.9|13135.8|13134.6|13117.6|13116.4|633
1605601500000|2020-11-17 08:25:00|13134.6|13133.4|13138.3|13137.1|13139.8|13138.6|13129.1|13127.9|430
1605601800000|2020-11-17 08:30:00|13138.6|13137.4|13147.8|13146.6|13152.3|13151.1|13129.6|13128.4|567
1605602100000|2020-11-17 08:35:00|13148.3|13147.1|13114.6|13113.4|13148.3|13147.1|13113.6|13112.4|687
1605602400000|2020-11-17 08:40:00|13114.9|13113.7|13122.1|13120.9|13122.6|13121.4|13111.4|13110.2|481
1605602700000|2020-11-17 08:45:00|13122.4|13121.2|13123.4|13122.2|13126.9|13125.7|13116.6|13115.4|369
1605603000000|2020-11-17 08:50:00|13123.6|13122.4|13123.6|13122.4|13130.1|13128.9|13118.6|13117.4|234
1605603300000|2020-11-17 08:55:00|13123.4|13122.2|13106.6|13105.4|13128.1|13126.9|13100.6|13099.4|530
1605603600000|2020-11-17 09:00:00|13106.9|13105.7|13107.4|13106.2|13114.9|13113.7|13102.9|13101.7|254
1605603900000|2020-11-17 09:05:00|13107.1|13105.9|13094.6|13093.4|13109.9|13108.7|13092.9|13091.7|458
1605604200000|2020-11-17 09:10:00|13094.4|13093.2|13114.4|13113.2|13116.1|13114.9|13092.9|13091.7|385
1605604500000|2020-11-17 09:15:00|13114.1|13112.9|13119.9|13118.7|13121.1|13119.9|13113.4|13112.2|403
1605604800000|2020-11-17 09:20:00|13119.6|13118.4|13130.6|13129.4|13133.9|13132.7|13118.9|13117.7|517
1605605100000|2020-11-17 09:25:00|13130.4|13129.2|13133.1|13131.9|13138.6|13137.4|13128.9|13127.7|332
1605605400000|2020-11-17 09:30:00|13133.4|13132.2|13127.6|13126.4|13135.9|13134.7|13126.4|13125.2|277
1605605700000|2020-11-17 09:35:00|13127.1|13125.9|13136.1|13134.9|13138.4|13137.2|13126.1|13124.9|343
1605606000000|2020-11-17 09:40:00|13135.9|13134.7|13130.4|13129.2|13138.1|13136.9|13126.4|13125.2|332
1605606300000|2020-11-17 09:45:00|13130.1|13128.9|13122.6|13121.4|13131.1|13129.9|13119.6|13118.4|556
1605606600000|2020-11-17 09:50:00|13122.4|13121.2|13127.6|13126.4|13132.6|13131.4|13120.4|13119.2|282
1605606900000|2020-11-17 09:55:00|13127.4|13126.2|13128.9|13127.7|13134.4|13133.2|13123.9|13122.7|240
1605607200000|2020-11-17 10:00:00|13129.1|13127.9|13136.6|13135.4|13136.6|13135.4|13125.1|13123.9|268
1605607500000|2020-11-17 10:05:00|13136.4|13135.2|13125.6|13124.4|13137.6|13136.4|13120.6|13119.4|461
1605607800000|2020-11-17 10:10:00|13125.1|13123.9|13122.9|13121.7|13128.6|13127.4|13119.1|13117.9|227
1605608100000|2020-11-17 10:15:00|13123.1|13121.9|13129.1|13127.9|13132.1|13130.9|13121.1|13119.9|231
1605608400000|2020-11-17 10:20:00|13128.9|13127.7|13126.1|13124.9|13135.1|13133.9|13121.4|13120.2|675
1605608700000|2020-11-17 10:25:00|13125.9|13124.7|13117.1|13115.9|13128.1|13126.9|13116.4|13115.2|285
1605609000000|2020-11-17 10:30:00|13117.4|13116.2|13130.6|13129.4|13131.6|13130.4|13116.9|13115.7|387
1605609300000|2020-11-17 10:35:00|13130.9|13129.7|13120.4|13119.2|13131.6|13130.4|13119.1|13117.9|213
1605609600000|2020-11-17 10:40:00|13120.1|13118.9|13120.1|13118.9|13122.6|13121.4|13115.9|13114.7|302
1605609900000|2020-11-17 10:45:00|13120.4|13119.2|13122.9|13121.7|13123.1|13121.9|13115.6|13114.4|154
1605610200000|2020-11-17 10:50:00|13123.1|13121.9|13110.6|13109.4|13125.4|13124.2|13110.1|13108.9|262
1605610500000|2020-11-17 10:55:00|13110.9|13109.7|13119.9|13118.7|13120.9|13119.7|13108.4|13107.2|279
1605610800000|2020-11-17 11:00:00|13120.1|13118.9|13108.6|13107.4|13120.6|13119.4|13105.6|13104.4|326
1605611100000|2020-11-17 11:05:00|13108.4|13107.2|13098.4|13097.2|13115.6|13114.4|13098.1|13096.9|356
1605611400000|2020-11-17 11:10:00|13098.1|13096.9|13066.6|13065.4|13098.1|13096.9|13058.1|13056.9|1483
1605611700000|2020-11-17 11:15:00|13066.4|13065.2|13073.4|13072.2|13081.6|13080.4|13063.9|13062.7|513
1605612000000|2020-11-17 11:20:00|13073.1|13071.9|13077.1|13075.9|13082.1|13080.9|13073.1|13071.9|418
1605612300000|2020-11-17 11:25:00|13076.9|13075.7|13075.6|13074.4|13085.6|13084.4|13074.1|13072.9|384
1605612600000|2020-11-17 11:30:00|13076.6|13075.4|13082.4|13081.2|13086.4|13085.2|13076.6|13075.4|344
1605612900000|2020-11-17 11:35:00|13082.1|13080.9|13069.9|13068.7|13086.1|13084.9|13068.1|13066.9|420
1605613200000|2020-11-17 11:40:00|13071.1|13069.9|13082.6|13081.4|13084.1|13082.9|13071.1|13069.9|250
1605613500000|2020-11-17 11:45:00|13082.9|13081.7|13093.6|13092.4|13094.6|13093.4|13081.9|13080.7|368
1605613800000|2020-11-17 11:50:00|13093.9|13092.7|13090.9|13089.7|13097.1|13095.9|13090.6|13089.4|254
1605614100000|2020-11-17 11:55:00|13091.1|13089.9|13100.4|13099.2|13104.4|13103.2|13089.1|13087.9|391
1605614400000|2020-11-17 12:00:00|13100.1|13098.9|13099.9|13098.7|13104.1|13102.9|13095.6|13094.4|317
1605614700000|2020-11-17 12:05:00|13100.1|13098.9|13099.1|13097.9|13103.6|13102.4|13092.4|13091.2|305
1605615000000|2020-11-17 12:10:00|13099.4|13098.2|13106.4|13105.2|13107.4|13106.2|13090.1|13088.9|375
1605615300000|2020-11-17 12:15:00|13106.1|13104.9|13105.6|13104.4|13112.1|13110.9|13105.1|13103.9|285
1605615600000|2020-11-17 12:20:00|13105.9|13104.7|13105.9|13104.7|13106.9|13105.7|13100.1|13098.9|268
1605615900000|2020-11-17 12:25:00|13105.4|13104.2|13109.4|13108.2|13112.6|13111.4|13102.1|13100.9|228
1605616200000|2020-11-17 12:30:00|13109.1|13107.9|13102.4|13101.2|13114.1|13112.9|13102.4|13101.2|286
1605616500000|2020-11-17 12:35:00|13102.1|13100.9|13092.6|13091.4|13107.4|13106.2|13085.9|13084.7|478
1605616800000|2020-11-17 12:40:00|13093|13091.8|13098.3|13097.1|13100.5|13099.3|13091|13089.8|253
1605617100000|2020-11-17 12:45:00|13098.5|13097.3|13095|13093.8|13105.3|13104.1|13094.5|13093.3|199
1605617400000|2020-11-17 12:50:00|13094.8|13093.6|13085.8|13084.6|13096.5|13095.3|13084.8|13083.6|290
1605617700000|2020-11-17 12:55:00|13085.5|13084.3|13090|13088.8|13097.5|13096.3|13084.3|13083.1|252
1605618000000|2020-11-17 13:00:00|13090.3|13089.1|13093.3|13092.1|13094.3|13093.1|13088.3|13087.1|210
1605618300000|2020-11-17 13:05:00|13093|13091.8|13085.3|13084.1|13094.3|13093.1|13079.5|13078.3|330
1605618600000|2020-11-17 13:10:00|13085|13083.8|13087|13085.8|13095|13093.8|13082|13080.8|391
1605618900000|2020-11-17 13:15:00|13087.3|13086.1|13094.5|13093.3|13097.8|13096.6|13087.3|13086.1|318
1605619200000|2020-11-17 13:20:00|13094.3|13093.1|13094.3|13093.1|13099.3|13098.1|13092|13090.8|294
1605619500000|2020-11-17 13:25:00|13094|13092.8|13097.8|13096.6|13102.8|13101.6|13093|13091.8|213
1605619800000|2020-11-17 13:30:00|13097.5|13096.3|13079.5|13078.3|13099.3|13098.1|13072|13070.8|894
1605620100000|2020-11-17 13:35:00|13079.8|13078.6|13084.3|13083.1|13086.5|13085.3|13073.5|13072.3|349
1605620400000|2020-11-17 13:40:00|13084.5|13083.3|13081.8|13080.6|13086.8|13085.6|13078.5|13077.3|262
1605620700000|2020-11-17 13:45:00|13081.5|13080.3|13079.8|13078.6|13086|13084.8|13077.5|13076.3|200
1605621000000|2020-11-17 13:50:00|13079.5|13078.3|13085.5|13084.3|13085.8|13084.6|13076|13074.8|234
1605621300000|2020-11-17 13:55:00|13085.8|13084.6|13092.3|13091.1|13093|13091.8|13085.3|13084.1|369
1605621600000|2020-11-17 14:00:00|13092.5|13091.3|13090.5|13089.3|13092.8|13091.6|13084.5|13083.3|415
1605621900000|2020-11-17 14:05:00|13090.8|13089.6|13087|13085.8|13092.5|13091.3|13083.8|13082.6|221
1605622200000|2020-11-17 14:10:00|13087.3|13086.1|13090.5|13089.3|13092.5|13091.3|13085.5|13084.3|259
1605622500000|2020-11-17 14:15:00|13090.8|13089.6|13100|13098.8|13101.5|13100.3|13090.3|13089.1|386
1605622800000|2020-11-17 14:20:00|13099.8|13098.6|13099|13097.8|13106.3|13105.1|13098.5|13097.3|386
1605623100000|2020-11-17 14:25:00|13099.3|13098.1|13098.5|13097.3|13102|13100.8|13097.3|13096.1|251
1605623400000|2020-11-17 14:30:00|13099.3|13098.1|13095.8|13094.6|13101.8|13100.6|13090|13088.8|589
1605623700000|2020-11-17 14:35:00|13096.5|13095.3|13085|13083.8|13096.5|13095.3|13080.8|13079.6|508
1605624000000|2020-11-17 14:40:00|13085.3|13084.1|13075.5|13074.3|13085.3|13084.1|13074|13072.8|319
1605624300000|2020-11-17 14:45:00|13075.3|13074.1|13073.5|13072.3|13077.5|13076.3|13064.5|13063.3|770
1605624600000|2020-11-17 14:50:00|13073.8|13072.6|13063.5|13062.3|13076.5|13075.3|13059.5|13058.3|589
1605624900000|2020-11-17 14:55:00|13063.3|13062.1|13051.5|13050.3|13073.5|13072.3|13050.5|13049.3|562
1605625200000|2020-11-17 15:00:00|13051.8|13050.6|13063.8|13062.6|13074.5|13073.3|13050.5|13049.3|798
1605625500000|2020-11-17 15:05:00|13063.5|13062.3|13069|13067.8|13070.8|13069.6|13061.5|13060.3|419
1605625800000|2020-11-17 15:10:00|13068.5|13067.3|13088|13086.8|13089.5|13088.3|13066.5|13065.3|652
1605626100000|2020-11-17 15:15:00|13087|13085.8|13103|13101.8|13103.3|13102.1|13082.3|13081.1|805
1605626400000|2020-11-17 15:20:00|13103.3|13102.1|13099.5|13098.3|13108.8|13107.6|13096|13094.8|909
1605626700000|2020-11-17 15:25:00|13099.8|13098.6|13115|13113.8|13121.3|13120.1|13099.5|13098.3|702
1605627000000|2020-11-17 15:30:00|13114.8|13113.6|13122|13120.8|13126|13124.8|13111|13109.8|543
1605627300000|2020-11-17 15:35:00|13121.8|13120.6|13124|13122.8|13126.3|13125.1|13118|13116.8|347
1605627600000|2020-11-17 15:40:00|13123.8|13122.6|13131|13129.8|13131.5|13130.3|13121|13119.8|324
1605627900000|2020-11-17 15:45:00|13130.8|13129.6|13131.3|13130.1|13135|13133.8|13129|13127.8|615
1605628200000|2020-11-17 15:50:00|13131.5|13130.3|13133.5|13132.3|13138.5|13137.3|13129.3|13128.1|481
1605628500000|2020-11-17 15:55:00|13133.3|13132.1|13126.5|13125.3|13135.5|13134.3|13122.5|13121.3|636
1605628800000|2020-11-17 16:00:00|13126.3|13125.1|13120|13118.8|13129.8|13128.6|13118|13116.8|447
1605629100000|2020-11-17 16:05:00|13119.8|13118.6|13126.3|13125.1|13128|13126.8|13118|13116.8|266
1605629400000|2020-11-17 16:10:00|13126.5|13125.3|13131.8|13130.6|13134.5|13133.3|13122|13120.8|362
1605629700000|2020-11-17 16:15:00|13131.5|13130.3|13127.8|13126.6|13133|13131.8|13121|13119.8|353
1605630000000|2020-11-17 16:20:00|13128|13126.8|13136|13134.8|13143|13141.8|13128|13126.8|611
1605630300000|2020-11-17 16:25:00|13136.3|13135.1|13129.8|13128.6|13137|13135.8|13124.8|13123.6|877
1605630600000|2020-11-17 16:30:00|13130.2|13128.2|13129.9|13127.9|13133.9|13131.9|13118.9|13116.9|1193
1605630900000|2020-11-17 16:35:00|13129.4|13127.4|13139.9|13137.9|13144.4|13142.4|13129.2|13127.2|546
1605631200000|2020-11-17 16:40:00|13140.2|13138.2|13144.4|13142.4|13147.4|13145.4|13137.7|13135.7|372
1605631500000|2020-11-17 16:45:00|13144.2|13142.2|13138.4|13136.4|13147.4|13145.4|13127.2|13125.2|465
1605631800000|2020-11-17 16:50:00|13138.7|13136.7|13135.2|13133.2|13141.2|13139.2|13132.4|13130.4|151
1605632100000|2020-11-17 16:55:00|13135.4|13133.4|13138.4|13136.4|13144.4|13142.4|13133.4|13131.4|218
1605632400000|2020-11-17 17:00:00|13138.7|13136.7|13136.9|13134.9|13143.2|13141.2|13135.7|13133.7|146
1605632700000|2020-11-17 17:05:00|13136.4|13134.4|13136.9|13134.9|13139.9|13137.9|13133.9|13131.9|142
1605633000000|2020-11-17 17:10:00|13136.7|13134.7|13153.9|13151.9|13155.4|13153.4|13131.7|13129.7|338
1605633300000|2020-11-17 17:15:00|13153.7|13151.7|13145.4|13143.4|13157.9|13155.9|13143.7|13141.7|336
1605633600000|2020-11-17 17:20:00|13145.7|13143.7|13146.7|13144.7|13148.9|13146.9|13138.7|13136.7|216
1605633900000|2020-11-17 17:25:00|13146.9|13144.9|13146.2|13144.2|13149.2|13147.2|13141.4|13139.4|147
1605634200000|2020-11-17 17:30:00|13145.9|13143.9|13141.9|13139.9|13149.7|13147.7|13141.4|13139.4|121
1605634500000|2020-11-17 17:35:00|13142.2|13140.2|13146.9|13144.9|13151.9|13149.9|13137.9|13135.9|141
1605634800000|2020-11-17 17:40:00|13146.7|13144.7|13142.9|13140.9|13147.9|13145.9|13140.9|13138.9|92
1605635100000|2020-11-17 17:45:00|13142.7|13140.7|13141.4|13139.4|13144.2|13142.2|13139.9|13137.9|91
1605635400000|2020-11-17 17:50:00|13141.7|13139.7|13145.4|13143.4|13147.9|13145.9|13141.7|13139.7|81
1605635700000|2020-11-17 17:55:00|13145.7|13143.7|13144.4|13142.4|13146.9|13144.9|13140.4|13138.4|84
1605636000000|2020-11-17 18:00:00|13144.7|13142.7|13146.7|13144.7|13148.9|13146.9|13142.2|13140.2|86
1605636300000|2020-11-17 18:05:00|13146.9|13144.9|13144.4|13142.4|13148.7|13146.7|13141.7|13139.7|69
1605636600000|2020-11-17 18:10:00|13144.2|13142.2|13146.4|13144.4|13147.9|13145.9|13141.7|13139.7|42
1605636900000|2020-11-17 18:15:00|13146.7|13144.7|13143.4|13141.4|13151.9|13149.9|13143.4|13141.4|89
1605637200000|2020-11-17 18:20:00|13143.7|13141.7|13135.2|13133.2|13143.9|13141.9|13134.7|13132.7|132
1605637500000|2020-11-17 18:25:00|13136.2|13134.2|13143.4|13141.4|13143.7|13141.7|13134.4|13132.4|72
1605637800000|2020-11-17 18:30:00|13143.2|13141.2|13141.2|13139.2|13143.9|13141.9|13139.9|13137.9|59
1605638100000|2020-11-17 18:35:00|13141.4|13139.4|13144.9|13142.9|13145.2|13143.2|13139.2|13137.2|84
1605638400000|2020-11-17 18:40:00|13144.7|13142.7|13139.4|13137.4|13145.4|13143.4|13139.4|13137.4|30
1605638700000|2020-11-17 18:45:00|13139.7|13137.7|13135.7|13133.7|13139.9|13137.9|13134.9|13132.9|68
1605639000000|2020-11-17 18:50:00|13135.4|13133.4|13136.2|13134.2|13137.4|13135.4|13133.9|13131.9|114
1605639300000|2020-11-17 18:55:00|13136.4|13134.4|13141.7|13139.7|13142.2|13140.2|13135.9|13133.9|59
1605639600000|2020-11-17 19:00:00|13141.4|13139.4|13150.4|13148.4|13155.9|13153.9|13141.4|13139.4|143
1605639900000|2020-11-17 19:05:00|13150.2|13148.2|13153.4|13151.4|13153.4|13151.4|13148.7|13146.7|62
1605640200000|2020-11-17 19:10:00|13153.2|13151.2|13167.9|13165.9|13170.4|13168.4|13151.9|13149.9|254
1605640500000|2020-11-17 19:15:00|13167.7|13165.7|13166.2|13164.2|13169.4|13167.4|13164.2|13162.2|122
1605640800000|2020-11-17 19:20:00|13165.9|13163.9|13165.4|13163.4|13168.9|13166.9|13164.4|13162.4|60
1605641100000|2020-11-17 19:25:00|13165.7|13163.7|13161.9|13159.9|13166.2|13164.2|13159.7|13157.7|106
1605641400000|2020-11-17 19:30:00|13161.7|13159.7|13162.7|13160.7|13166.7|13164.7|13161.2|13159.2|98
1605641700000|2020-11-17 19:35:00|13162.9|13160.9|13168.7|13166.7|13169.4|13167.4|13162.9|13160.9|44
1605642000000|2020-11-17 19:40:00|13168.4|13166.4|13169.4|13167.4|13169.4|13167.4|13164.2|13162.2|36
1605642300000|2020-11-17 19:45:00|13169.2|13167.2|13166.9|13164.9|13169.7|13167.7|13165.4|13163.4|77
1605642600000|2020-11-17 19:50:00|13167.2|13165.2|13165.9|13163.9|13169.4|13167.4|13163.2|13161.2|65
1605642900000|2020-11-17 19:55:00|13166.4|13164.4|13162.2|13160.2|13167.7|13165.7|13161.4|13159.4|90
1605643200000|2020-11-17 20:00:00|13161.9|13159.9|13157.2|13155.2|13162.2|13160.2|13153.9|13151.9|112
1605643500000|2020-11-17 20:05:00|13156.9|13154.9|13148.9|13146.9|13159.2|13157.2|13147.9|13145.9|74
1605643800000|2020-11-17 20:10:00|13149.2|13147.2|13141.4|13139.4|13150.2|13148.2|13140.2|13138.2|143
1605644100000|2020-11-17 20:15:00|13141.2|13139.2|13139.7|13137.7|13143.7|13141.7|13138.7|13136.7|140
1605644400000|2020-11-17 20:20:00|13139.4|13137.4|13129.9|13127.9|13142.4|13140.4|13122.9|13120.9|232
1605644700000|2020-11-17 20:25:00|13130.2|13128.2|13132.2|13130.2|13132.9|13130.9|13125.7|13123.7|102
1605645000000|2020-11-17 20:30:00|13131.9|13129.9|13127.2|13125.2|13134.2|13132.2|13125.4|13123.4|112
1605645300000|2020-11-17 20:35:00|13126.9|13124.9|13139.4|13137.4|13142.2|13140.2|13124.9|13122.9|110
1605645600000|2020-11-17 20:40:00|13140.2|13138.2|13136.9|13134.9|13141.2|13139.2|13129.7|13127.7|99
1605645900000|2020-11-17 20:45:00|13136.7|13134.7|13139.4|13137.4|13142.7|13140.7|13136.2|13134.2|165
1605646200000|2020-11-17 20:50:00|13139.7|13137.7|13141.9|13139.9|13148.4|13146.4|13126.2|13124.2|259
1605646500000|2020-11-17 20:55:00|13142.9|13140.9|13144.7|13142.7|13148.9|13146.9|13135.2|13133.2|136
1605646800000|2020-11-17 21:00:00|13145.2|13140.2|13146.1|13141.1|13151.1|13146.1|13143.7|13138.7|13
1605647100000|2020-11-17 21:05:00|13146.9|13141.9|13148.4|13143.4|13151.7|13146.7|13146.1|13141.1|0
1605647400000|2020-11-17 21:10:00|13147.6|13142.6|13151.3|13146.3|13152.8|13147.8|13143.1|13138.1|0
1605647700000|2020-11-17 21:15:00|13151.4|13146.4|13149.5|13144.5|13152.2|13147.2|13148.8|13143.8|0
1605648000000|2020-11-17 21:20:00|13149.4|13144.4|13148.5|13143.5|13149.6|13144.6|13148.5|13143.5|0
1605648300000|2020-11-17 21:25:00|13148.4|13143.4|13150|13145|13150.5|13145.5|13148.3|13143.3|0
1605648600000|2020-11-17 21:30:00|13150.6|13145.6|13155.5|13150.5|13155.6|13150.6|13149.8|13144.8|0
1605648900000|2020-11-17 21:35:00|13154.7|13149.7|13152.8|13147.8|13157.5|13152.5|13152|13147|0
1605649200000|2020-11-17 21:40:00|13152|13147|13147|13142|13152.8|13147.8|13143.6|13138.6|0
1605649500000|2020-11-17 21:45:00|13146.2|13141.2|13141.8|13136.8|13147.2|13142.2|13140.9|13135.9|0
1605649800000|2020-11-17 21:50:00|13140.9|13135.9|13134.3|13129.3|13141.7|13136.7|13132.9|13127.9|0
1605650100000|2020-11-17 21:55:00|13133.5|13128.5|13131.3|13126.3|13135.3|13130.3|13129.6|13124.6|0
1605650400000|2020-11-17 22:00:00|13131.4|13126.4|13132.1|13127.1|13132.1|13127.1|13130.9|13125.9|0
1605650700000|2020-11-17 22:05:00|13132.2|13127.2|13132|13127|13132.4|13127.4|13131.2|13126.2|0
1605651000000|2020-11-17 22:10:00|13131.9|13126.9|13133.6|13128.6|13134.1|13129.1|13131.9|13126.9|0
1605651300000|2020-11-17 22:15:00|13133.7|13128.7|13133.1|13128.1|13133.7|13128.7|13132.8|13127.8|0
1605651600000|2020-11-17 22:20:00|13133.2|13128.2|13133.7|13128.7|13133.7|13128.7|13133.1|13128.1|0
1605651900000|2020-11-17 22:25:00|13132.9|13127.9|13138|13133|13138|13133|13132.5|13127.5|0
1605652200000|2020-11-17 22:30:00|13138.3|13133.3|13137.6|13132.6|13138.3|13133.3|13137.5|13132.5|0
1605652500000|2020-11-17 22:35:00|13137.4|13132.4|13138.7|13133.7|13138.8|13133.8|13136.7|13131.7|0
1605652800000|2020-11-17 22:40:00|13138.8|13133.8|13140.6|13135.6|13140.6|13135.6|13138.8|13133.8|0
1605653100000|2020-11-17 22:45:00|13140.8|13135.8|13141|13136|13141.7|13136.7|13140.8|13135.8|0
1605653400000|2020-11-17 22:50:00|13141.6|13136.6|13142.6|13137.6|13142.7|13137.7|13141.6|13136.6|0
1605653700000|2020-11-17 22:55:00|13142.7|13137.7|13140.7|13135.7|13142.8|13137.8|13140.3|13135.3|0
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13132.7|13127.7|13146.1|13141.1|13129.1|13124.1|0
1605654300000|2020-11-17 23:05:00|13133.5|13128.5|13138.8|13133.8|13139.2|13134.2|13129.7|13124.7|0
1605654600000|2020-11-17 23:10:00|13139.6|13134.6|13134|13129|13139.6|13134.6|13132.3|13127.3|0
1605654900000|2020-11-17 23:15:00|13134.4|13129.4|13133.3|13128.3|13135.2|13130.2|13132.5|13127.5|0
1605655200000|2020-11-17 23:20:00|13134.1|13129.1|13139.9|13134.9|13139.9|13134.9|13132.5|13127.5|0
1605655500000|2020-11-17 23:25:00|13139.1|13134.1|13145|13140|13146.8|13141.8|13138.4|13133.4|0
1605655800000|2020-11-17 23:30:00|13145.9|13140.9|13153.4|13148.4|13154.6|13149.6|13145.9|13140.9|0
1605656100000|2020-11-17 23:35:00|13153.8|13148.8|13148.1|13143.1|13153.8|13148.8|13147.2|13142.2|0
1605656400000|2020-11-17 23:40:00|13148.9|13143.9|13159.6|13154.6|13159.6|13154.6|13145.5|13140.5|0
1605656700000|2020-11-17 23:45:00|13158.8|13153.8|13155.6|13150.6|13162.1|13157.1|13153.8|13148.8|0
1605657000000|2020-11-17 23:50:00|13154.8|13149.8|13154.4|13149.4|13155.2|13150.2|13150.3|13145.3|0
1605657300000|2020-11-17 23:55:00|13153.5|13148.5|13154.4|13149.4|13155.2|13150.2|13152.7|13147.7|0
1605657600000|2020-11-18 00:00:00|13153.6|13148.6|13151|13146|13156.8|13151.8|13151|13146|0
1605657900000|2020-11-18 00:05:00|13150.2|13145.2|13131.1|13126.1|13151.8|13146.8|13126.2|13121.2|0
1605658200000|2020-11-18 00:10:00|13130.3|13125.3|13119.3|13114.3|13130.3|13125.3|13118.8|13113.8|0
1605658500000|2020-11-18 00:15:00|13119.7|13114.7|13124.4|13120.4|13126.2|13122.2|13112.2|13108.2|105
1605658800000|2020-11-18 00:20:00|13124.7|13120.7|13112.4|13108.4|13125.9|13121.9|13111.9|13107.9|55
1605659100000|2020-11-18 00:25:00|13112.7|13108.7|13105.7|13101.7|13117.7|13113.7|13103.7|13099.7|69
1605659400000|2020-11-18 00:30:00|13105.9|13101.9|13114.7|13110.7|13114.7|13110.7|13101.7|13097.7|61
1605659700000|2020-11-18 00:35:00|13115.4|13111.4|13106.4|13102.4|13115.4|13111.4|13106.2|13102.2|89
1605660000000|2020-11-18 00:40:00|13106.7|13102.7|13093.4|13089.4|13108.9|13104.9|13085.9|13081.9|97
1605660300000|2020-11-18 00:45:00|13093.7|13089.7|13099.4|13095.4|13105.4|13101.4|13093.4|13089.4|31
1605660600000|2020-11-18 00:50:00|13099.2|13095.2|13109.4|13105.4|13109.4|13105.4|13096.4|13092.4|48
1605660900000|2020-11-18 00:55:00|13111.7|13107.7|13112.2|13108.2|13114.2|13110.2|13109.9|13105.9|14
1605661200000|2020-11-18 01:00:00|13111.9|13107.9|13109.4|13105.4|13114.4|13110.4|13105.7|13101.7|12
1605661500000|2020-11-18 01:05:00|13108.9|13104.9|13111.9|13107.9|13117.4|13113.4|13108.9|13104.9|11
1605661800000|2020-11-18 01:10:00|13112.4|13108.4|13117.2|13113.2|13117.7|13113.7|13112.4|13108.4|8
1605662100000|2020-11-18 01:15:00|13118.7|13114.7|13125.2|13121.2|13125.9|13121.9|13117.2|13113.2|16
1605662400000|2020-11-18 01:20:00|13125.4|13121.4|13116.4|13112.4|13125.7|13121.7|13114.7|13110.7|20
1605662700000|2020-11-18 01:25:00|13116.2|13112.2|13108.2|13104.2|13116.9|13112.9|13105.7|13101.7|17
1605663000000|2020-11-18 01:30:00|13108.4|13104.4|13111.4|13107.4|13111.9|13107.9|13099.9|13095.9|60
1605663300000|2020-11-18 01:35:00|13111.7|13107.7|13117.2|13113.2|13119.9|13115.9|13107.9|13103.9|26
1605663600000|2020-11-18 01:40:00|13117.4|13113.4|13124.9|13120.9|13128.4|13124.4|13117.4|13113.4|24
1605663900000|2020-11-18 01:45:00|13126.4|13122.4|13125.2|13121.2|13127.2|13123.2|13121.2|13117.2|9
1605664200000|2020-11-18 01:50:00|13124.7|13120.7|13112.7|13108.7|13125.9|13121.9|13111.4|13107.4|16
1605664500000|2020-11-18 01:55:00|13112.4|13108.4|13107.7|13103.7|13116.4|13112.4|13107.7|13103.7|20
1605664800000|2020-11-18 02:00:00|13106.4|13102.4|13110.7|13106.7|13113.4|13109.4|13104.9|13100.9|27
1605665100000|2020-11-18 02:05:00|13110.9|13106.9|13107.9|13103.9|13113.4|13109.4|13105.9|13101.9|18
1605665400000|2020-11-18 02:10:00|13107.7|13103.7|13111.2|13107.2|13111.2|13107.2|13105.7|13101.7|24
1605665700000|2020-11-18 02:15:00|13110.9|13106.9|13114.4|13110.4|13116.7|13112.7|13109.4|13105.4|27
1605666000000|2020-11-18 02:20:00|13114.9|13110.9|13119.9|13115.9|13121.9|13117.9|13114.9|13110.9|27
1605666300000|2020-11-18 02:25:00|13119.7|13115.7|13110.7|13106.7|13119.7|13115.7|13109.9|13105.9|15
1605666600000|2020-11-18 02:30:00|13111.7|13107.7|13103.7|13099.7|13121.2|13117.2|13103.7|13099.7|43
1605666900000|2020-11-18 02:35:00|13102.4|13098.4|13103.2|13099.2|13106.7|13102.7|13096.7|13092.7|34
1605667200000|2020-11-18 02:40:00|13103.7|13099.7|13111.2|13107.2|13111.9|13107.9|13102.7|13098.7|41
1605667500000|2020-11-18 02:45:00|13112.2|13108.2|13116.9|13112.9|13118.4|13114.4|13109.7|13105.7|22
1605667800000|2020-11-18 02:50:00|13118.2|13114.2|13118.2|13114.2|13118.7|13114.7|13112.7|13108.7|29
1605668100000|2020-11-18 02:55:00|13118.4|13114.4|13119.2|13115.2|13120.9|13116.9|13116.4|13112.4|14
1605668400000|2020-11-18 03:00:00|13120.9|13116.9|13114.2|13110.2|13120.9|13116.9|13113.9|13109.9|15
1605668700000|2020-11-18 03:05:00|13114.7|13110.7|13113.9|13109.9|13115.4|13111.4|13111.4|13107.4|10
1605669000000|2020-11-18 03:10:00|13113.7|13109.7|13115.4|13111.4|13116.4|13112.4|13111.9|13107.9|5
1605669300000|2020-11-18 03:15:00|13115.9|13111.9|13116.9|13112.9|13119.9|13115.9|13115.7|13111.7|5
1605669600000|2020-11-18 03:20:00|13116.7|13112.7|13118.7|13114.7|13118.7|13114.7|13115.4|13111.4|4
1605669900000|2020-11-18 03:25:00|13118.9|13114.9|13114.4|13110.4|13120.2|13116.2|13114.4|13110.4|7
1605670200000|2020-11-18 03:30:00|13114.2|13110.2|13113.2|13109.2|13115.2|13111.2|13102.9|13098.9|41
1605670500000|2020-11-18 03:35:00|13112.7|13108.7|13123.7|13119.7|13123.9|13119.9|13110.7|13106.7|23
1605670800000|2020-11-18 03:40:00|13123.9|13119.9|13124.2|13120.2|13132.7|13128.7|13123.9|13119.9|45
1605671100000|2020-11-18 03:45:00|13123.9|13119.9|13124.2|13120.2|13127.9|13123.9|13122.9|13118.9|22
1605671400000|2020-11-18 03:50:00|13124.4|13120.4|13128.4|13124.4|13128.4|13124.4|13124.4|13120.4|14
1605671700000|2020-11-18 03:55:00|13128.2|13124.2|13124.9|13120.9|13128.4|13124.4|13123.4|13119.4|17
1605672000000|2020-11-18 04:00:00|13126.2|13122.2|13124.9|13120.9|13129.2|13125.2|13123.2|13119.2|14
1605672300000|2020-11-18 04:05:00|13124.7|13120.7|13118.9|13114.9|13124.7|13120.7|13116.7|13112.7|14
1605672600000|2020-11-18 04:10:00|13119.2|13115.2|13125.7|13121.7|13128.2|13124.2|13119.2|13115.2|18
1605672900000|2020-11-18 04:15:00|13125.2|13121.2|13126.4|13122.4|13128.7|13124.7|13122.9|13118.9|17
1605673200000|2020-11-18 04:20:00|13126.2|13122.2|13121.9|13117.9|13126.2|13122.2|13120.9|13116.9|7
1605673500000|2020-11-18 04:25:00|13122.2|13118.2|13123.9|13119.9|13131.2|13127.2|13121.7|13117.7|57
1605673800000|2020-11-18 04:30:00|13123.2|13119.2|13124.7|13120.7|13126.9|13122.9|13122.9|13118.9|7
1605674100000|2020-11-18 04:35:00|13122.9|13118.9|13119.7|13115.7|13124.9|13120.9|13119.7|13115.7|9
1605674400000|2020-11-18 04:40:00|13120.7|13116.7|13125.2|13121.2|13125.9|13121.9|13120.7|13116.7|13
1605674700000|2020-11-18 04:45:00|13124.7|13120.7|13126.7|13122.7|13126.9|13122.9|13122.9|13118.9|9
1605675000000|2020-11-18 04:50:00|13126.4|13122.4|13116.9|13112.9|13126.4|13122.4|13113.4|13109.4|46
1605675300000|2020-11-18 04:55:00|13117.2|13113.2|13121.4|13117.4|13121.7|13117.7|13115.9|13111.9|46
1605675600000|2020-11-18 05:00:00|13121.7|13117.7|13124.2|13120.2|13127.2|13123.2|13117.9|13113.9|65
1605675900000|2020-11-18 05:05:00|13122.9|13118.9|13133.7|13129.7|13135.9|13131.9|13122.9|13118.9|103
1605676200000|2020-11-18 05:10:00|13133.9|13129.9|13135.9|13131.9|13135.9|13131.9|13130.7|13126.7|53
1605676500000|2020-11-18 05:15:00|13135.7|13131.7|13123.4|13119.4|13137.2|13133.2|13123.4|13119.4|74
1605676800000|2020-11-18 05:20:00|13124.2|13120.2|13098.4|13094.4|13126.9|13122.9|13095.4|13091.4|145
1605677100000|2020-11-18 05:25:00|13098.7|13094.7|13092.7|13088.7|13098.9|13094.9|13084.7|13080.7|101
1605677400000|2020-11-18 05:30:00|13091.4|13087.4|13099.2|13095.2|13100.4|13096.4|13084.4|13080.4|91
1605677700000|2020-11-18 05:35:00|13098.9|13094.9|13097.2|13093.2|13099.4|13095.4|13091.9|13087.9|31
1605678000000|2020-11-18 05:40:00|13097.4|13093.4|13095.4|13091.4|13100.7|13096.7|13092.4|13088.4|19
1605678300000|2020-11-18 05:45:00|13095.7|13091.7|13096.9|13092.9|13099.7|13095.7|13093.2|13089.2|11
1605678600000|2020-11-18 05:50:00|13096.7|13092.7|13102.2|13098.2|13103.7|13099.7|13094.9|13090.9|20
1605678900000|2020-11-18 05:55:00|13101.9|13097.9|13097.2|13093.2|13103.4|13099.4|13096.7|13092.7|32
1605679200000|2020-11-18 06:00:00|13096.9|13092.9|13105.9|13101.9|13111.2|13107.2|13088.9|13084.9|147
1605679500000|2020-11-18 06:05:00|13105.7|13101.7|13105.9|13101.9|13106.2|13102.2|13096.2|13092.2|25
1605679800000|2020-11-18 06:10:00|13106.2|13102.2|13101.2|13097.2|13106.2|13102.2|13095.2|13091.2|19
1605680100000|2020-11-18 06:15:00|13101.4|13097.4|13107.2|13103.2|13107.2|13103.2|13101.2|13097.2|22
1605680400000|2020-11-18 06:20:00|13105.2|13101.2|13102.7|13098.7|13112.7|13108.7|13100.2|13096.2|53
1605680700000|2020-11-18 06:25:00|13101.7|13097.7|13082.4|13078.4|13101.7|13097.7|13078.4|13074.4|79
1605681000000|2020-11-18 06:30:00|13083.4|13079.4|13082.9|13078.9|13084.9|13080.9|13078.7|13074.7|55
1605681300000|2020-11-18 06:35:00|13082.4|13078.4|13082.2|13078.2|13086.9|13082.9|13080.9|13076.9|47
1605681600000|2020-11-18 06:40:00|13082.7|13078.7|13085.4|13081.4|13086.7|13082.7|13078.9|13074.9|57
1605681900000|2020-11-18 06:45:00|13085.7|13081.7|13082.7|13078.7|13088.4|13084.4|13081.4|13077.4|22
1605682200000|2020-11-18 06:50:00|13082.9|13078.9|13078.7|13074.7|13083.7|13079.7|13075.7|13071.7|44
1605682500000|2020-11-18 06:55:00|13078.9|13074.9|13085.7|13081.7|13085.9|13081.9|13077.9|13073.9|40
1605682800000|2020-11-18 07:00:00|13084.7|13082.7|13100.2|13098.2|13101.7|13099.7|13082.2|13080.2|301
1605683100000|2020-11-18 07:05:00|13100.4|13098.4|13094.9|13092.9|13101.7|13099.7|13089.2|13087.2|169
1605683400000|2020-11-18 07:10:00|13095.2|13093.2|13089.9|13087.9|13096.7|13094.7|13088.9|13086.9|113
1605683700000|2020-11-18 07:15:00|13089.2|13087.2|13099.2|13097.2|13100.4|13098.4|13089.2|13087.2|122
1605684000000|2020-11-18 07:20:00|13098.9|13096.9|13098.2|13096.2|13099.7|13097.7|13096.2|13094.2|55
1605684300000|2020-11-18 07:25:00|13098.4|13096.4|13094.4|13092.4|13099.7|13097.7|13090.9|13088.9|74
1605684600000|2020-11-18 07:30:00|13094.7|13092.7|13104.9|13102.9|13105.9|13103.9|13090.9|13088.9|171
1605684900000|2020-11-18 07:35:00|13104.7|13102.7|13116.2|13114.2|13119.9|13117.9|13104.4|13102.4|287
1605685200000|2020-11-18 07:40:00|13116.4|13114.4|13111.7|13109.7|13122.9|13120.9|13110.9|13108.9|265
1605685500000|2020-11-18 07:45:00|13112.2|13110.2|13115.4|13113.4|13117.9|13115.9|13108.2|13106.2|160
1605685800000|2020-11-18 07:50:00|13115.7|13113.7|13107.2|13105.2|13117.7|13115.7|13105.7|13103.7|129
1605686100000|2020-11-18 07:55:00|13106.9|13104.9|13096.4|13094.4|13109.2|13107.2|13096.2|13094.2|221
1605686400000|2020-11-18 08:00:00|13096|13094.8|13099.5|13098.3|13103.5|13102.3|13073.8|13072.6|1719
1605686700000|2020-11-18 08:05:00|13099.8|13098.6|13111.8|13110.6|13113.8|13112.6|13090|13088.8|852
1605687000000|2020-11-18 08:10:00|13111.3|13110.1|13092.3|13091.1|13111.3|13110.1|13082.8|13081.6|697
1605687300000|2020-11-18 08:15:00|13091.8|13090.6|13111.5|13110.3|13114.8|13113.6|13091.8|13090.6|663
1605687600000|2020-11-18 08:20:00|13111.8|13110.6|13116.3|13115.1|13119.3|13118.1|13102.8|13101.6|704
1605687900000|2020-11-18 08:25:00|13116.5|13115.3|13121.8|13120.6|13136.8|13135.6|13115.8|13114.6|907
1605688200000|2020-11-18 08:30:00|13121.5|13120.3|13127.8|13126.6|13137|13135.8|13121.5|13120.3|797
1605688500000|2020-11-18 08:35:00|13127.5|13126.3|13129|13127.8|13135.5|13134.3|13125.5|13124.3|402
1605688800000|2020-11-18 08:40:00|13128.6|13127.4|13137.1|13135.9|13137.1|13135.9|13127.6|13126.4|315
1605689100000|2020-11-18 08:45:00|13136.9|13135.7|13137.6|13136.4|13145.9|13144.7|13130.1|13128.9|575
1605689400000|2020-11-18 08:50:00|13137.9|13136.7|13135.9|13134.7|13141.4|13140.2|13132.6|13131.4|274
1605689700000|2020-11-18 08:55:00|13135.6|13134.4|13127.9|13126.7|13140.4|13139.2|13126.1|13124.9|355
1605690000000|2020-11-18 09:00:00|13128.1|13126.9|13132.9|13131.7|13135.1|13133.9|13127.1|13125.9|335
1605690300000|2020-11-18 09:05:00|13132.6|13131.4|13135.4|13134.2|13142.1|13140.9|13130.9|13129.7|221
1605690600000|2020-11-18 09:10:00|13135.6|13134.4|13134.1|13132.9|13146.6|13145.4|13130.4|13129.2|340
1605690900000|2020-11-18 09:15:00|13133.9|13132.7|13141.6|13140.4|13142.1|13140.9|13128.1|13126.9|277
1605691200000|2020-11-18 09:20:00|13141.9|13140.7|13137.9|13136.7|13141.9|13140.7|13132.1|13130.9|256
1605691500000|2020-11-18 09:25:00|13137.6|13136.4|13138.9|13137.7|13145.9|13144.7|13136.4|13135.2|264
1605691800000|2020-11-18 09:30:00|13138.6|13137.4|13123.9|13122.7|13141.1|13139.9|13122.9|13121.7|344
1605692100000|2020-11-18 09:35:00|13124.1|13122.9|13134.1|13132.9|13141.9|13140.7|13124.1|13122.9|235
1605692400000|2020-11-18 09:40:00|13134.4|13133.2|13135.4|13134.2|13139.4|13138.2|13130.9|13129.7|163
1605692700000|2020-11-18 09:45:00|13135.6|13134.4|13136.6|13135.4|13142.6|13141.4|13134.6|13133.4|194
1605693000000|2020-11-18 09:50:00|13136.4|13135.2|13157.4|13156.2|13159.9|13158.7|13136.1|13134.9|740
1605693300000|2020-11-18 09:55:00|13157.1|13155.9|13151.4|13150.2|13165.1|13163.9|13145.6|13144.4|531
1605693600000|2020-11-18 10:00:00|13151.1|13149.9|13159.1|13157.9|13162.4|13161.2|13151.1|13149.9|292
1605693900000|2020-11-18 10:05:00|13159.4|13158.2|13168.4|13167.2|13173.1|13171.9|13158.1|13156.9|525
1605694200000|2020-11-18 10:10:00|13168.1|13166.9|13178.6|13177.4|13182.1|13180.9|13166.9|13165.7|650
1605694500000|2020-11-18 10:15:00|13178.4|13177.2|13167.1|13165.9|13183.9|13182.7|13166.9|13165.7|562
1605694800000|2020-11-18 10:20:00|13167.4|13166.2|13169.1|13167.9|13169.6|13168.4|13162.4|13161.2|394
1605695100000|2020-11-18 10:25:00|13169.4|13168.2|13166.4|13165.2|13169.6|13168.4|13164.9|13163.7|232
1605695400000|2020-11-18 10:30:00|13166.6|13165.4|13157.6|13156.4|13167.1|13165.9|13155.4|13154.2|453
1605695700000|2020-11-18 10:35:00|13156.6|13155.4|13161.1|13159.9|13162.1|13160.9|13154.9|13153.7|407
1605696000000|2020-11-18 10:40:00|13161.4|13160.2|13169.1|13167.9|13170.9|13169.7|13160.1|13158.9|352
1605696300000|2020-11-18 10:45:00|13169.4|13168.2|13169.6|13168.4|13173.9|13172.7|13160.4|13159.2|410
1605696600000|2020-11-18 10:50:00|13169.9|13168.7|13164.4|13163.2|13172.6|13171.4|13163.9|13162.7|243
1605696900000|2020-11-18 10:55:00|13164.1|13162.9|13160.4|13159.2|13165.9|13164.7|13157.6|13156.4|268
1605697200000|2020-11-18 11:00:00|13160.6|13159.4|13158.1|13156.9|13165.9|13164.7|13154.1|13152.9|298
1605697500000|2020-11-18 11:05:00|13158.4|13157.2|13163.4|13162.2|13166.9|13165.7|13155.1|13153.9|260
1605697800000|2020-11-18 11:10:00|13163.1|13161.9|13171.6|13170.4|13174.1|13172.9|13163.1|13161.9|214
1605698100000|2020-11-18 11:15:00|13171.4|13170.2|13160.1|13158.9|13176.1|13174.9|13159.9|13158.7|376
1605698400000|2020-11-18 11:20:00|13160.9|13159.7|13161.6|13160.4|13163.1|13161.9|13158.6|13157.4|190
1605698700000|2020-11-18 11:25:00|13161.4|13160.2|13170.1|13168.9|13172.9|13171.7|13160.6|13159.4|329
1605699000000|2020-11-18 11:30:00|13170.4|13169.2|13162.6|13161.4|13173.1|13171.9|13162.4|13161.2|164
1605699300000|2020-11-18 11:35:00|13162.9|13161.7|13154.6|13153.4|13163.6|13162.4|13153.1|13151.9|366
1605699600000|2020-11-18 11:40:00|13154.4|13153.2|13160.1|13158.9|13164.1|13162.9|13154.1|13152.9|204
1605699900000|2020-11-18 11:45:00|13160.4|13159.2|13192.4|13191.2|13198.1|13196.9|13159.6|13158.4|1537
1605700200000|2020-11-18 11:50:00|13192.1|13190.9|13166.9|13165.7|13196.6|13195.4|13165.4|13164.2|845
1605700500000|2020-11-18 11:55:00|13167.1|13165.9|13164.4|13163.2|13173.4|13172.2|13163.6|13162.4|439
1605700800000|2020-11-18 12:00:00|13164.6|13163.4|13169.6|13168.4|13176.1|13174.9|13160.6|13159.4|366
1605701100000|2020-11-18 12:05:00|13169.9|13168.7|13180.9|13179.7|13184.4|13183.2|13169.6|13168.4|323
1605701400000|2020-11-18 12:10:00|13181.1|13179.9|13176.9|13175.7|13181.4|13180.2|13172.4|13171.2|253
1605701700000|2020-11-18 12:15:00|13177.1|13175.9|13175.4|13174.2|13178.6|13177.4|13174.4|13173.2|174
1605702000000|2020-11-18 12:20:00|13175.6|13174.4|13174.4|13173.2|13182.6|13181.4|13173.9|13172.7|190
1605702300000|2020-11-18 12:25:00|13174.6|13173.4|13187.6|13186.4|13188.4|13187.2|13174.6|13173.4|329
1605702600000|2020-11-18 12:30:00|13187.9|13186.7|13192.1|13190.9|13198.6|13197.4|13184.6|13183.4|435
1605702900000|2020-11-18 12:35:00|13191.9|13190.7|13198.6|13197.4|13200.9|13199.7|13188.4|13187.2|384
1605703200000|2020-11-18 12:40:00|13198.9|13197.7|13193.1|13191.9|13202.4|13201.2|13192.6|13191.4|335
1605703500000|2020-11-18 12:45:00|13192.6|13191.4|13183.9|13182.7|13193.6|13192.4|13178.4|13177.2|619
1605703800000|2020-11-18 12:50:00|13184.1|13182.9|13177.1|13175.9|13184.1|13182.9|13170.6|13169.4|487
1605704100000|2020-11-18 12:55:00|13176.9|13175.7|13176.9|13175.7|13180.9|13179.7|13175.1|13173.9|270
1605704400000|2020-11-18 13:00:00|13176.4|13175.2|13173.9|13172.7|13181.1|13179.9|13171.1|13169.9|274
1605704700000|2020-11-18 13:05:00|13174.6|13173.4|13169.1|13167.9|13176.1|13174.9|13164.6|13163.4|319
1605705000000|2020-11-18 13:10:00|13168.9|13167.7|13171.6|13170.4|13172.1|13170.9|13161.6|13160.4|363
1605705300000|2020-11-18 13:15:00|13171.4|13170.2|13173.6|13172.4|13178.6|13177.4|13169.1|13167.9|299
1605705600000|2020-11-18 13:20:00|13173.1|13171.9|13168.1|13166.9|13176.4|13175.2|13164.9|13163.7|306
1605705900000|2020-11-18 13:25:00|13168.6|13167.4|13170.6|13169.4|13174.6|13173.4|13168.4|13167.2|139
1605706200000|2020-11-18 13:30:00|13170.4|13169.2|13165.6|13164.4|13170.9|13169.7|13163.4|13162.2|191
1605706500000|2020-11-18 13:35:00|13165.4|13164.2|13164.1|13162.9|13169.1|13167.9|13159.6|13158.4|341
1605706800000|2020-11-18 13:40:00|13163.9|13162.7|13171.1|13169.9|13172.9|13171.7|13163.4|13162.2|228
1605707100000|2020-11-18 13:45:00|13171.4|13170.2|13174.1|13172.9|13176.6|13175.4|13165.6|13164.4|255
1605707400000|2020-11-18 13:50:00|13173.9|13172.7|13178.4|13177.2|13179.1|13177.9|13170.1|13168.9|220
1605707700000|2020-11-18 13:55:00|13178.1|13176.9|13177.4|13176.2|13180.9|13179.7|13175.6|13174.4|174
1605708000000|2020-11-18 14:00:00|13177.1|13175.9|13173.6|13172.4|13183.6|13182.4|13171.9|13170.7|238
1605708300000|2020-11-18 14:05:00|13174.1|13172.9|13174.4|13173.2|13179.9|13178.7|13172.6|13171.4|169
1605708600000|2020-11-18 14:10:00|13174.6|13173.4|13165.4|13164.2|13178.9|13177.7|13165.4|13164.2|237
1605708900000|2020-11-18 14:15:00|13165.6|13164.4|13156.6|13155.4|13166.1|13164.9|13153.1|13151.9|483
1605709200000|2020-11-18 14:20:00|13157.1|13155.9|13155.1|13153.9|13159.1|13157.9|13154.1|13152.9|258
1605709500000|2020-11-18 14:25:00|13155.4|13154.2|13152.6|13151.4|13156.1|13154.9|13145.1|13143.9|580
1605709800000|2020-11-18 14:30:00|13153.4|13152.2|13161.6|13160.4|13164.6|13163.4|13145.4|13144.2|617
1605710100000|2020-11-18 14:35:00|13161.4|13160.2|13171.4|13170.2|13176.1|13174.9|13159.6|13158.4|631
1605710400000|2020-11-18 14:40:00|13171.1|13169.9|13173.1|13171.9|13183.4|13182.2|13170.1|13168.9|586
1605710700000|2020-11-18 14:45:00|13172.9|13171.7|13173.6|13172.4|13179.1|13177.9|13169.9|13168.7|401
1605711000000|2020-11-18 14:50:00|13173.4|13172.2|13162.1|13160.9|13176.4|13175.2|13158.4|13157.2|521
1605711300000|2020-11-18 14:55:00|13161.9|13160.7|13174.1|13172.9|13174.6|13173.4|13157.1|13155.9|409
1605711600000|2020-11-18 15:00:00|13174.9|13173.7|13181.9|13180.7|13181.9|13180.7|13172.6|13171.4|349
1605711900000|2020-11-18 15:05:00|13182.1|13180.9|13182.6|13181.4|13188.4|13187.2|13178.9|13177.7|499
1605712200000|2020-11-18 15:10:00|13182.3|13181.1|13204.8|13203.6|13215.3|13214.1|13181.8|13180.6|1250
1605712500000|2020-11-18 15:15:00|13205.3|13204.1|13185.3|13184.1|13205.8|13204.6|13181.3|13180.1|1130
1605712800000|2020-11-18 15:20:00|13185.1|13183.9|13191.8|13190.6|13195.6|13194.4|13182.3|13181.1|366
1605713100000|2020-11-18 15:25:00|13192.1|13190.9|13197.8|13196.6|13202.1|13200.9|13187.8|13186.6|299
1605713400000|2020-11-18 15:30:00|13197.6|13196.4|13184.3|13183.1|13198.8|13197.6|13184.3|13183.1|411
1605713700000|2020-11-18 15:35:00|13184.6|13183.4|13183.8|13182.6|13189.3|13188.1|13178.8|13177.6|300
1605714000000|2020-11-18 15:40:00|13183.6|13182.4|13184.8|13183.6|13192.3|13191.1|13183.6|13182.4|255
1605714300000|2020-11-18 15:45:00|13185.1|13183.9|13195.3|13194.1|13196.1|13194.9|13184.8|13183.6|277
1605714600000|2020-11-18 15:50:00|13195.1|13193.9|13195.1|13193.9|13200.8|13199.6|13190.8|13189.6|401
1605714900000|2020-11-18 15:55:00|13195.3|13194.1|13181.3|13180.1|13196.6|13195.4|13181.1|13179.9|386
1605715200000|2020-11-18 16:00:00|13181.1|13179.9|13193.3|13192.1|13197.3|13196.1|13181.1|13179.9|383
1605715500000|2020-11-18 16:05:00|13193.6|13192.4|13193.3|13192.1|13197.3|13196.1|13189.8|13188.6|264
1605715800000|2020-11-18 16:10:00|13193.6|13192.4|13209.1|13207.9|13209.3|13208.1|13193.3|13192.1|326
1605716100000|2020-11-18 16:15:00|13208.8|13207.6|13198.3|13197.1|13209.8|13208.6|13194.3|13193.1|564
1605716400000|2020-11-18 16:20:00|13198.6|13197.4|13201.3|13200.1|13206.1|13204.9|13194.8|13193.6|497
1605716700000|2020-11-18 16:25:00|13202.1|13200.9|13202.1|13200.9|13207.1|13205.9|13194.6|13193.4|826
1605717000000|2020-11-18 16:30:00|13202.5|13200.5|13198|13196|13205.2|13203.2|13190.2|13188.2|1062
1605717300000|2020-11-18 16:35:00|13198.7|13196.7|13203.2|13201.2|13208|13206|13197.7|13195.7|678
1605717600000|2020-11-18 16:40:00|13203.5|13201.5|13196.7|13194.7|13203.5|13201.5|13194.2|13192.2|465
1605717900000|2020-11-18 16:45:00|13196.2|13194.2|13194.2|13192.2|13203.2|13201.2|13194|13192|251
1605718200000|2020-11-18 16:50:00|13194.5|13192.5|13197.2|13195.2|13202.5|13200.5|13194.2|13192.2|175
1605718500000|2020-11-18 16:55:00|13197.5|13195.5|13197.7|13195.7|13201.2|13199.2|13196.7|13194.7|110
1605718800000|2020-11-18 17:00:00|13198.5|13196.5|13202.2|13200.2|13208|13206|13198.5|13196.5|247
1605719100000|2020-11-18 17:05:00|13202|13200|13205|13203|13207.2|13205.2|13201.2|13199.2|121
1605719400000|2020-11-18 17:10:00|13205.2|13203.2|13199|13197|13206.7|13204.7|13196.2|13194.2|295
1605719700000|2020-11-18 17:15:00|13198.2|13196.2|13200|13198|13202.5|13200.5|13196.2|13194.2|144
1605720000000|2020-11-18 17:20:00|13200.7|13198.7|13199|13197|13202.7|13200.7|13198.2|13196.2|63
1605720300000|2020-11-18 17:25:00|13199.2|13197.2|13194|13192|13199.2|13197.2|13189.5|13187.5|148
1605720600000|2020-11-18 17:30:00|13194.2|13192.2|13192.2|13190.2|13196.5|13194.5|13190.7|13188.7|74
1605720900000|2020-11-18 17:35:00|13192.5|13190.5|13195.7|13193.7|13197.2|13195.2|13189.7|13187.7|113
1605721200000|2020-11-18 17:40:00|13195.5|13193.5|13196.2|13194.2|13198|13196|13195.2|13193.2|48
1605721500000|2020-11-18 17:45:00|13196|13194|13192.7|13190.7|13196.2|13194.2|13189.2|13187.2|97
1605721800000|2020-11-18 17:50:00|13193|13191|13186.2|13184.2|13194.2|13192.2|13185.7|13183.7|106
1605722100000|2020-11-18 17:55:00|13186.5|13184.5|13182|13180|13187|13185|13181|13179|108
1605722400000|2020-11-18 18:00:00|13181.7|13179.7|13188.5|13186.5|13188.5|13186.5|13181|13179|105
1605722700000|2020-11-18 18:05:00|13188.2|13186.2|13194.5|13192.5|13195.7|13193.7|13188.2|13186.2|63
1605723000000|2020-11-18 18:10:00|13194.2|13192.2|13188.2|13186.2|13194.7|13192.7|13187.5|13185.5|77
1605723300000|2020-11-18 18:15:00|13188|13186|13186.2|13184.2|13190.5|13188.5|13183.2|13181.2|114
1605723600000|2020-11-18 18:20:00|13186|13184|13189.5|13187.5|13189.7|13187.7|13185.2|13183.2|52
1605723900000|2020-11-18 18:25:00|13189.2|13187.2|13173.7|13171.7|13189.2|13187.2|13173.5|13171.5|176
1605724200000|2020-11-18 18:30:00|13173.5|13171.5|13176|13174|13176|13174|13171|13169|135
1605724500000|2020-11-18 18:35:00|13176.5|13174.5|13184.2|13182.2|13185.7|13183.7|13176.2|13174.2|124
1605724800000|2020-11-18 18:40:00|13184.5|13182.5|13176.7|13174.7|13184.5|13182.5|13174.7|13172.7|133
1605725100000|2020-11-18 18:45:00|13176.5|13174.5|13166.7|13164.7|13178.5|13176.5|13164.5|13162.5|220
1605725400000|2020-11-18 18:50:00|13166|13164|13170.2|13168.2|13173.2|13171.2|13161.2|13159.2|129
1605725700000|2020-11-18 18:55:00|13170.5|13168.5|13169.5|13167.5|13171|13169|13161.2|13159.2|134
1605726000000|2020-11-18 19:00:00|13169.2|13167.2|13169.7|13167.7|13174.7|13172.7|13166.7|13164.7|65
1605726300000|2020-11-18 19:05:00|13169.5|13167.5|13169.2|13167.2|13174.2|13172.2|13168.5|13166.5|59
1605726600000|2020-11-18 19:10:00|13168.7|13166.7|13163|13161|13170|13168|13161|13159|130
1605726900000|2020-11-18 19:15:00|13163.2|13161.2|13147.5|13145.5|13164.7|13162.7|13147.5|13145.5|208
1605727200000|2020-11-18 19:20:00|13148|13146|13139.5|13137.5|13153.5|13151.5|13136.2|13134.2|215
1605727500000|2020-11-18 19:25:00|13139.2|13137.2|13147.5|13145.5|13148.5|13146.5|13135.7|13133.7|301
1605727800000|2020-11-18 19:30:00|13147.7|13145.7|13158.5|13156.5|13159.5|13157.5|13145|13143|244
1605728100000|2020-11-18 19:35:00|13158.2|13156.2|13157.7|13155.7|13158.2|13156.2|13153.2|13151.2|94
1605728400000|2020-11-18 19:40:00|13157.5|13155.5|13164.2|13162.2|13165.2|13163.2|13155.5|13153.5|185
1605728700000|2020-11-18 19:45:00|13164|13162|13159.5|13157.5|13165|13163|13158.5|13156.5|88
1605729000000|2020-11-18 19:50:00|13159.7|13157.7|13162.5|13160.5|13164.5|13162.5|13159.5|13157.5|52
1605729300000|2020-11-18 19:55:00|13162.2|13160.2|13154|13152|13165.2|13163.2|13153.2|13151.2|107
1605729600000|2020-11-18 20:00:00|13154.2|13152.2|13143|13141|13154.5|13152.5|13140.5|13138.5|107
1605729900000|2020-11-18 20:05:00|13142|13140|13162.7|13160.7|13163.7|13161.7|13141.5|13139.5|176
1605730200000|2020-11-18 20:10:00|13163|13161|13171.2|13169.2|13175.5|13173.5|13162.5|13160.5|138
1605730500000|2020-11-18 20:15:00|13171.5|13169.5|13160|13158|13171.7|13169.7|13159.7|13157.7|93
1605730800000|2020-11-18 20:20:00|13160.2|13158.2|13165.5|13163.5|13168.5|13166.5|13155.7|13153.7|55
1605731100000|2020-11-18 20:25:00|13165|13163|13149.2|13147.2|13165.7|13163.7|13148.5|13146.5|159
1605731400000|2020-11-18 20:30:00|13149|13147|13149.5|13147.5|13155|13153|13139.5|13137.5|402
1605731700000|2020-11-18 20:35:00|13149.2|13147.2|13129|13127|13150|13148|13122.7|13120.7|495
1605732000000|2020-11-18 20:40:00|13128.7|13126.7|13120.2|13118.2|13132|13130|13118|13116|403
1605732300000|2020-11-18 20:45:00|13120|13118|13124|13122|13138.5|13136.5|13116.5|13114.5|374
1605732600000|2020-11-18 20:50:00|13123.7|13121.7|13117.7|13115.7|13133.5|13131.5|13109.5|13107.5|364
1605732900000|2020-11-18 20:55:00|13118.5|13116.5|13110|13108|13125.7|13123.7|13106.7|13104.7|287
1605733200000|2020-11-18 21:00:00|13110.2|13108.2|13116.4|13111.4|13124.4|13119.4|13107.1|13102.1|15
1605733500000|2020-11-18 21:05:00|13117.2|13112.2|13109.2|13104.2|13118.9|13113.9|13097.2|13092.2|0
1605733800000|2020-11-18 21:10:00|13110|13105|13106.2|13101.2|13112.6|13107.6|13100.5|13095.5|0
1605734100000|2020-11-18 21:15:00|13105.8|13100.8|13106.3|13101.3|13107|13102|13104.4|13099.4|0
1605734400000|2020-11-18 21:20:00|13106.4|13101.4|13116.7|13111.7|13118.1|13113.1|13105.9|13100.9|0
1605734700000|2020-11-18 21:25:00|13117.4|13112.4|13117.5|13112.5|13121.1|13116.1|13115.9|13110.9|0
1605735000000|2020-11-18 21:30:00|13111.5|13106.5|13100|13095|13117.2|13112.2|13093.6|13088.6|0
1605735300000|2020-11-18 21:35:00|13100.8|13095.8|13112.1|13107.1|13116.5|13111.5|13096.8|13091.8|0
1605735600000|2020-11-18 21:40:00|13112.9|13107.9|13108.4|13103.4|13113.2|13108.2|13105.8|13100.8|0
1605735900000|2020-11-18 21:45:00|13107.6|13102.6|13104.7|13099.7|13111.6|13106.6|13103|13098|0
1605736200000|2020-11-18 21:50:00|13105.5|13100.5|13107.8|13102.8|13112.3|13107.3|13105.5|13100.5|0
1605736500000|2020-11-18 21:55:00|13108.6|13103.6|13103.8|13098.8|13109.5|13104.5|13103.6|13098.6|0
1605736800000|2020-11-18 22:00:00|13103.9|13098.9|13103.8|13098.8|13105.3|13100.3|13103.4|13098.4|0
1605737100000|2020-11-18 22:05:00|13103.9|13098.9|13104.8|13099.8|13105|13100|13103.3|13098.3|0
1605737400000|2020-11-18 22:10:00|13105.1|13100.1|13106|13101|13106.4|13101.4|13105.1|13100.1|0
1605737700000|2020-11-18 22:15:00|13106.8|13101.8|13106.7|13101.7|13108.2|13103.2|13105.5|13100.5|0
1605738000000|2020-11-18 22:20:00|13106.6|13101.6|13106.1|13101.1|13107.8|13102.8|13105.8|13100.8|0
1605738300000|2020-11-18 22:25:00|13106.4|13101.4|13105.2|13100.2|13106.5|13101.5|13104.4|13099.4|0
1605738600000|2020-11-18 22:30:00|13105.4|13100.4|13106.2|13101.2|13106.2|13101.2|13104.8|13099.8|0
1605738900000|2020-11-18 22:35:00|13105.9|13100.9|13106.4|13101.4|13107.2|13102.2|13105.9|13100.9|0
1605739200000|2020-11-18 22:40:00|13106.5|13101.5|13104.8|13099.8|13106.6|13101.6|13104.3|13099.3|0
1605739500000|2020-11-18 22:45:00|13104.3|13099.3|13104.3|13099.3|13105.4|13100.4|13104.3|13099.3|0
1605739800000|2020-11-18 22:50:00|13104.8|13099.8|13104.8|13099.8|13106.2|13101.2|13104.8|13099.8|0
1605740100000|2020-11-18 22:55:00|13104.7|13099.7|13108.1|13103.1|13108.2|13103.2|13104.7|13099.7|0
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13121.4|13116.4|13124.6|13119.6|13110.6|13105.6|0
1605740700000|2020-11-18 23:05:00|13123|13118|13125.6|13120.6|13125.7|13120.7|13120.8|13115.8|0
1605741000000|2020-11-18 23:10:00|13126.4|13121.4|13123.5|13118.5|13128.7|13123.7|13122.9|13117.9|0
1605741300000|2020-11-18 23:15:00|13123.1|13118.1|13122|13117|13127.3|13122.3|13121.6|13116.6|0
1605741600000|2020-11-18 23:20:00|13122.4|13117.4|13120.8|13115.8|13125|13120|13116.5|13111.5|0
1605741900000|2020-11-18 23:25:00|13121.2|13116.2|13120.7|13115.7|13121.2|13116.2|13118.6|13113.6|0
1605742200000|2020-11-18 23:30:00|13121.9|13116.9|13127.9|13122.9|13132.9|13127.9|13121.9|13116.9|0
1605742500000|2020-11-18 23:35:00|13128.7|13123.7|13129.7|13124.7|13131.9|13126.9|13123.7|13118.7|0
1605742800000|2020-11-18 23:40:00|13129.3|13124.3|13127|13122|13130.1|13125.1|13126.6|13121.6|0
1605743100000|2020-11-18 23:45:00|13127.4|13122.4|13127.3|13122.3|13128.2|13123.2|13122.5|13117.5|0
1605743400000|2020-11-18 23:50:00|13126.9|13121.9|13128.8|13123.8|13129|13124|13125|13120|0
1605743700000|2020-11-18 23:55:00|13128.4|13123.4|13115.4|13110.4|13130.4|13125.4|13112.9|13107.9|0
1605744000000|2020-11-19 00:00:00|13114.6|13109.6|13121.2|13116.2|13124.3|13119.3|13107.7|13102.7|0
1605744300000|2020-11-19 00:05:00|13120.3|13115.3|13108.4|13103.4|13120.3|13115.3|13106.8|13101.8|0
1605744600000|2020-11-19 00:10:00|13108.8|13103.8|13104.4|13099.4|13110.1|13105.1|13098.2|13093.2|0
1605744900000|2020-11-19 00:15:00|13104.8|13099.8|13107|13103|13108|13104|13100.7|13096.7|86
1605745200000|2020-11-19 00:20:00|13106.7|13102.7|13096.7|13092.7|13107.5|13103.5|13096|13092|43
1605745500000|2020-11-19 00:25:00|13096.5|13092.5|13085|13081|13096.5|13092.5|13078.5|13074.5|93
1605745800000|2020-11-19 00:30:00|13085.2|13081.2|13087.7|13083.7|13092.2|13088.2|13085.2|13081.2|51
1605746100000|2020-11-19 00:35:00|13088|13084|13095.2|13091.2|13096.2|13092.2|13088|13084|46
1605746400000|2020-11-19 00:40:00|13095|13091|13087.2|13083.2|13097.2|13093.2|13087|13083|20
1605746700000|2020-11-19 00:45:00|13087.7|13083.7|13092.7|13088.7|13099.5|13095.5|13087.7|13083.7|34
1605747000000|2020-11-19 00:50:00|13094.5|13090.5|13091.5|13087.5|13094.5|13090.5|13089.5|13085.5|26
1605747300000|2020-11-19 00:55:00|13091|13087|13079|13075|13091|13087|13074.7|13070.7|47
1605747600000|2020-11-19 01:00:00|13079.2|13075.2|13088.5|13084.5|13089.7|13085.7|13076|13072|70
1605747900000|2020-11-19 01:05:00|13088.7|13084.7|13092.5|13088.5|13094|13090|13085.5|13081.5|28
1605748200000|2020-11-19 01:10:00|13092.7|13088.7|13092.5|13088.5|13094.2|13090.2|13089.5|13085.5|26
1605748500000|2020-11-19 01:15:00|13092.7|13088.7|13105.2|13101.2|13106.2|13102.2|13090.7|13086.7|52
1605748800000|2020-11-19 01:20:00|13105.5|13101.5|13106.5|13102.5|13106.5|13102.5|13100|13096|14
1605749100000|2020-11-19 01:25:00|13106|13102|13103.5|13099.5|13106.7|13102.7|13099.7|13095.7|22
1605749400000|2020-11-19 01:30:00|13103.7|13099.7|13101.2|13097.2|13108.7|13104.7|13093.5|13089.5|40
1605749700000|2020-11-19 01:35:00|13101|13097|13099.2|13095.2|13101|13097|13093|13089|18
1605750000000|2020-11-19 01:40:00|13098.7|13094.7|13087.7|13083.7|13100|13096|13084.7|13080.7|24
1605750300000|2020-11-19 01:45:00|13088|13084|13096.7|13092.7|13096.7|13092.7|13088|13084|22
1605750600000|2020-11-19 01:50:00|13097|13093|13103.5|13099.5|13109|13105|13095|13091|26
1605750900000|2020-11-19 01:55:00|13105|13101|13100.2|13096.2|13107.7|13103.7|13099.5|13095.5|19
1605751200000|2020-11-19 02:00:00|13100|13096|13100.2|13096.2|13103.2|13099.2|13097.2|13093.2|11
1605751500000|2020-11-19 02:05:00|13099.5|13095.5|13095.7|13091.7|13102.2|13098.2|13095.7|13091.7|11
1605751800000|2020-11-19 02:10:00|13095.5|13091.5|13090.7|13086.7|13095.7|13091.7|13085.2|13081.2|12
1605752100000|2020-11-19 02:15:00|13090.5|13086.5|13092|13088|13093|13089|13088.2|13084.2|4
1605752400000|2020-11-19 02:20:00|13091.5|13087.5|13085.5|13081.5|13093.5|13089.5|13084.7|13080.7|10
1605752700000|2020-11-19 02:25:00|13085.7|13081.7|13081.7|13077.7|13090|13086|13078.5|13074.5|48
1605753000000|2020-11-19 02:30:00|13080.5|13076.5|13086.5|13082.5|13087.5|13083.5|13074.5|13070.5|28
1605753300000|2020-11-19 02:35:00|13086.2|13082.2|13086.2|13082.2|13090.2|13086.2|13084.2|13080.2|31
1605753600000|2020-11-19 02:40:00|13086.5|13082.5|13101.7|13097.7|13102.2|13098.2|13086.2|13082.2|52
1605753900000|2020-11-19 02:45:00|13099.5|13095.5|13100|13096|13106|13102|13096|13092|28
1605754200000|2020-11-19 02:50:00|13100.2|13096.2|13100.5|13096.5|13103.2|13099.2|13099.5|13095.5|12
1605754500000|2020-11-19 02:55:00|13100.7|13096.7|13085.7|13081.7|13102|13098|13078.5|13074.5|30
1605754800000|2020-11-19 03:00:00|13086|13082|13090.5|13086.5|13091|13087|13086|13082|4
1605755100000|2020-11-19 03:05:00|13090|13086|13085.2|13081.2|13090.5|13086.5|13082.7|13078.7|7
1605755400000|2020-11-19 03:10:00|13083.7|13079.7|13067.5|13063.5|13086.5|13082.5|13066|13062|53
1605755700000|2020-11-19 03:15:00|13066.2|13062.2|13074.2|13070.2|13078.5|13074.5|13066.2|13062.2|36
1605756000000|2020-11-19 03:20:00|13075.2|13071.2|13075.7|13071.7|13079.7|13075.7|13073|13069|10
1605756300000|2020-11-19 03:25:00|13076|13072|13082.2|13078.2|13083.5|13079.5|13076|13072|12
1605756600000|2020-11-19 03:30:00|13082|13078|13080|13076|13084|13080|13076.5|13072.5|19
1605756900000|2020-11-19 03:35:00|13080.2|13076.2|13083.2|13079.2|13085.7|13081.7|13080.2|13076.2|1
1605757200000|2020-11-19 03:40:00|13083.5|13079.5|13081|13077|13083.5|13079.5|13077.2|13073.2|13
1605757500000|2020-11-19 03:45:00|13081.2|13077.2|13079.7|13075.7|13082.5|13078.5|13078.7|13074.7|6
1605757800000|2020-11-19 03:50:00|13080.5|13076.5|13085|13081|13086.7|13082.7|13079.5|13075.5|8
1605758100000|2020-11-19 03:55:00|13084.7|13080.7|13077.7|13073.7|13084.7|13080.7|13073.2|13069.2|33
1605758400000|2020-11-19 04:00:00|13078.5|13074.5|13078.5|13074.5|13082.2|13078.2|13077.7|13073.7|10
1605758700000|2020-11-19 04:05:00|13079|13075|13081.7|13077.7|13083.7|13079.7|13079|13075|1
1605759000000|2020-11-19 04:10:00|13082.5|13078.5|13082.2|13078.2|13084|13080|13080.5|13076.5|7
1605759300000|2020-11-19 04:15:00|13083.5|13079.5|13084.5|13080.5|13085.7|13081.7|13081.5|13077.5|7
1605759600000|2020-11-19 04:20:00|13084.2|13080.2|13084.5|13080.5|13085|13081|13080|13076|12
1605759900000|2020-11-19 04:25:00|13084.7|13080.7|13082.5|13078.5|13086.2|13082.2|13082.5|13078.5|5
1605760200000|2020-11-19 04:30:00|13083.5|13079.5|13079.5|13075.5|13084.7|13080.7|13077.7|13073.7|9
1605760500000|2020-11-19 04:35:00|13079.2|13075.2|13080.7|13076.7|13082|13078|13077.5|13073.5|6
1605760800000|2020-11-19 04:40:00|13081.5|13077.5|13086.5|13082.5|13086.5|13082.5|13081|13077|7
1605761100000|2020-11-19 04:45:00|13089|13085|13087.2|13083.2|13090.7|13086.7|13085.7|13081.7|46
1605761400000|2020-11-19 04:50:00|13087.5|13083.5|13084.2|13080.2|13087.5|13083.5|13083.5|13079.5|4
1605761700000|2020-11-19 04:55:00|13085.5|13081.5|13086.2|13082.2|13088|13084|13084|13080|37
1605762000000|2020-11-19 05:00:00|13086|13082|13089.5|13085.5|13091.2|13087.2|13081|13077|47
1605762300000|2020-11-19 05:05:00|13089.7|13085.7|13096|13092|13096|13092|13087.7|13083.7|48
1605762600000|2020-11-19 05:10:00|13096.2|13092.2|13087.7|13083.7|13097.5|13093.5|13087|13083|50
1605762900000|2020-11-19 05:15:00|13088.7|13084.7|13094.7|13090.7|13096.2|13092.2|13088.7|13084.7|32
1605763200000|2020-11-19 05:20:00|13094.5|13090.5|13094.2|13090.2|13095|13091|13090.2|13086.2|18
1605763500000|2020-11-19 05:25:00|13093|13089|13095|13091|13095|13091|13090.2|13086.2|29
1605763800000|2020-11-19 05:30:00|13094.5|13090.5|13094.7|13090.7|13097.2|13093.2|13093.5|13089.5|9
1605764100000|2020-11-19 05:35:00|13095.2|13091.2|13111.5|13107.5|13114|13110|13095.2|13091.2|72
1605764400000|2020-11-19 05:40:00|13110.7|13106.7|13111|13107|13113.5|13109.5|13108|13104|32
1605764700000|2020-11-19 05:45:00|13110.7|13106.7|13106.5|13102.5|13112.5|13108.5|13106|13102|25
1605765000000|2020-11-19 05:50:00|13105.7|13101.7|13106.7|13102.7|13110|13106|13104.2|13100.2|29
1605765300000|2020-11-19 05:55:00|13106.5|13102.5|13101|13097|13106.5|13102.5|13098.7|13094.7|24
1605765600000|2020-11-19 06:00:00|13102|13098|13101|13097|13106.5|13102.5|13099.2|13095.2|27
1605765900000|2020-11-19 06:05:00|13101.2|13097.2|13104.2|13100.2|13107.2|13103.2|13101.2|13097.2|30
1605766200000|2020-11-19 06:10:00|13104|13100|13100.5|13096.5|13104|13100|13096.7|13092.7|39
1605766500000|2020-11-19 06:15:00|13099.5|13095.5|13103.5|13099.5|13103.7|13099.7|13096.7|13092.7|26
1605766800000|2020-11-19 06:20:00|13103.2|13099.2|13100.2|13096.2|13103.5|13099.5|13099.5|13095.5|34
1605767100000|2020-11-19 06:25:00|13100.5|13096.5|13108.2|13104.2|13108.7|13104.7|13100.2|13096.2|48
1605767400000|2020-11-19 06:30:00|13109|13105|13110.5|13106.5|13111.5|13107.5|13104.5|13100.5|49
1605767700000|2020-11-19 06:35:00|13110.7|13106.7|13120.7|13116.7|13120.7|13116.7|13110|13106|49
1605768000000|2020-11-19 06:40:00|13120.5|13116.5|13118.5|13114.5|13122.5|13118.5|13117.5|13113.5|43
1605768300000|2020-11-19 06:45:00|13118.7|13114.7|13119.5|13115.5|13120.7|13116.7|13117|13113|22
1605768600000|2020-11-19 06:50:00|13119|13115|13120.2|13116.2|13126|13122|13116.7|13112.7|59
1605768900000|2020-11-19 06:55:00|13121|13117|13124.5|13120.5|13125|13121|13120|13116|49
1605769200000|2020-11-19 07:00:00|13123.5|13121.5|13117.7|13115.7|13129.5|13127.5|13113.7|13111.7|290
1605769500000|2020-11-19 07:05:00|13118|13116|13121.5|13119.5|13130.5|13128.5|13117.2|13115.2|163
1605769800000|2020-11-19 07:10:00|13120.5|13118.5|13122.5|13120.5|13124.2|13122.2|13109.7|13107.7|190
1605770100000|2020-11-19 07:15:00|13122.7|13120.7|13125.7|13123.7|13135.5|13133.5|13122.7|13120.7|292
1605770400000|2020-11-19 07:20:00|13125.5|13123.5|13123|13121|13127.7|13125.7|13118|13116|174
1605770700000|2020-11-19 07:25:00|13122.7|13120.7|13117.5|13115.5|13123|13121|13116|13114|139
1605771000000|2020-11-19 07:30:00|13117.7|13115.7|13122|13120|13124|13122|13111.2|13109.2|184
1605771300000|2020-11-19 07:35:00|13121.7|13119.7|13113.5|13111.5|13124.5|13122.5|13108.5|13106.5|174
1605771600000|2020-11-19 07:40:00|13113.7|13111.7|13113|13111|13116.5|13114.5|13110.2|13108.2|151
1605771900000|2020-11-19 07:45:00|13112.7|13110.7|13115.5|13113.5|13120.5|13118.5|13109.5|13107.5|207
1605772200000|2020-11-19 07:50:00|13116|13114|13117|13115|13123.2|13121.2|13112.5|13110.5|185
1605772500000|2020-11-19 07:55:00|13116.7|13114.7|13093.2|13091.2|13116.7|13114.7|13093|13091|478
1605772800000|2020-11-19 08:00:00|13092.8|13091.6|13106.8|13105.6|13114.6|13113.4|13082.1|13080.9|1474
1605773100000|2020-11-19 08:05:00|13106.6|13105.4|13116.1|13114.9|13120.3|13119.1|13097.8|13096.6|1061
1605773400000|2020-11-19 08:10:00|13117.6|13116.4|13114.6|13113.4|13118.6|13117.4|13101.6|13100.4|586
1605773700000|2020-11-19 08:15:00|13114.8|13113.6|13105.3|13104.1|13115.1|13113.9|13090.3|13089.1|841
1605774000000|2020-11-19 08:20:00|13104.6|13103.4|13115.3|13114.1|13117.1|13115.9|13098.1|13096.9|568
1605774300000|2020-11-19 08:25:00|13115.6|13114.4|13124.1|13122.9|13129.1|13127.9|13113.6|13112.4|625
1605774600000|2020-11-19 08:30:00|13123.8|13122.6|13122.1|13120.9|13127.1|13125.9|13115.6|13114.4|436
1605774900000|2020-11-19 08:35:00|13122.3|13121.1|13121.6|13120.4|13123.6|13122.4|13117.3|13116.1|238
1605775200000|2020-11-19 08:40:00|13121.8|13120.6|13110.8|13109.6|13124.3|13123.1|13108.6|13107.4|318
1605775500000|2020-11-19 08:45:00|13111.1|13109.9|13086.6|13085.4|13111.3|13110.1|13083.6|13082.4|762
1605775800000|2020-11-19 08:50:00|13086.3|13085.1|13083.1|13081.9|13091.3|13090.1|13074.6|13073.4|947
1605776100000|2020-11-19 08:55:00|13083.3|13082.1|13080.6|13079.4|13097.1|13095.9|13079.8|13078.6|605
1605776400000|2020-11-19 09:00:00|13080.4|13079.2|13070.9|13069.7|13089.1|13087.9|13069.9|13068.7|759
1605776700000|2020-11-19 09:05:00|13070.6|13069.4|13087.9|13086.7|13090.1|13088.9|13059.9|13058.7|856
1605777000000|2020-11-19 09:10:00|13088.4|13087.2|13086.9|13085.7|13096.1|13094.9|13086.1|13084.9|360
1605777300000|2020-11-19 09:15:00|13087.1|13085.9|13076.4|13075.2|13089.9|13088.7|13076.1|13074.9|327
1605777600000|2020-11-19 09:20:00|13076.1|13074.9|13069.4|13068.2|13078.4|13077.2|13066.9|13065.7|634
1605777900000|2020-11-19 09:25:00|13069.6|13068.4|13076.9|13075.7|13078.4|13077.2|13063.6|13062.4|456
1605778200000|2020-11-19 09:30:00|13076.6|13075.4|13078.9|13077.7|13081.1|13079.9|13069.9|13068.7|270
1605778500000|2020-11-19 09:35:00|13079.1|13077.9|13078.9|13077.7|13085.4|13084.2|13072.4|13071.2|274
1605778800000|2020-11-19 09:40:00|13078.6|13077.4|13083.1|13081.9|13085.6|13084.4|13075.4|13074.2|231
1605779100000|2020-11-19 09:45:00|13082.1|13080.9|13090.9|13089.7|13094.6|13093.4|13077.4|13076.2|368
1605779400000|2020-11-19 09:50:00|13090.6|13089.4|13079.9|13078.7|13094.4|13093.2|13079.6|13078.4|221
1605779700000|2020-11-19 09:55:00|13079.6|13078.4|13075.9|13074.7|13081.1|13079.9|13072.4|13071.2|272
1605780000000|2020-11-19 10:00:00|13075.6|13074.4|13070.4|13069.2|13076.4|13075.2|13068.1|13066.9|298
1605780300000|2020-11-19 10:05:00|13069.1|13067.9|13053.9|13052.7|13071.1|13069.9|13052.1|13050.9|786
1605780600000|2020-11-19 10:10:00|13054.1|13052.9|13051.4|13050.2|13054.9|13053.7|13033.6|13032.4|934
1605780900000|2020-11-19 10:15:00|13051.6|13050.4|13053.1|13051.9|13062.1|13060.9|13049.6|13048.4|595
1605781200000|2020-11-19 10:20:00|13052.9|13051.7|13059.1|13057.9|13061.1|13059.9|13044.9|13043.7|487
1605781500000|2020-11-19 10:25:00|13058.9|13057.7|13070.6|13069.4|13071.6|13070.4|13058.4|13057.2|370
1605781800000|2020-11-19 10:30:00|13070.4|13069.2|13064.1|13062.9|13072.9|13071.7|13063.6|13062.4|419
1605782100000|2020-11-19 10:35:00|13063.9|13062.7|13061.4|13060.2|13066.4|13065.2|13054.9|13053.7|321
1605782400000|2020-11-19 10:40:00|13061.6|13060.4|13059.1|13057.9|13067.4|13066.2|13059.1|13057.9|249
1605782700000|2020-11-19 10:45:00|13059.9|13058.7|13058.6|13057.4|13065.4|13064.2|13058.6|13057.4|161
1605783000000|2020-11-19 10:50:00|13058.9|13057.7|13055.1|13053.9|13070.9|13069.7|13052.6|13051.4|411
1605783300000|2020-11-19 10:55:00|13055.4|13054.2|13060.4|13059.2|13065.6|13064.4|13053.6|13052.4|197
1605783600000|2020-11-19 11:00:00|13060.9|13059.7|13070.9|13069.7|13072.4|13071.2|13056.9|13055.7|360
1605783900000|2020-11-19 11:05:00|13071.1|13069.9|13067.4|13066.2|13072.4|13071.2|13064.9|13063.7|158
1605784200000|2020-11-19 11:10:00|13067.6|13066.4|13061.4|13060.2|13070.9|13069.7|13058.4|13057.2|215
1605784500000|2020-11-19 11:15:00|13061.6|13060.4|13063.9|13062.7|13065.6|13064.4|13058.6|13057.4|154
1605784800000|2020-11-19 11:20:00|13064.1|13062.9|13068.9|13067.7|13069.4|13068.2|13061.9|13060.7|176
1605785100000|2020-11-19 11:25:00|13069.1|13067.9|13066.6|13065.4|13070.6|13069.4|13062.6|13061.4|187
1605785400000|2020-11-19 11:30:00|13066.1|13064.9|13064.9|13063.7|13070.9|13069.7|13063.9|13062.7|153
1605785700000|2020-11-19 11:35:00|13065.4|13064.2|13074.4|13073.2|13074.9|13073.7|13063.6|13062.4|159
1605786000000|2020-11-19 11:40:00|13073.4|13072.2|13082.9|13081.7|13082.9|13081.7|13073.1|13071.9|432
1605786300000|2020-11-19 11:45:00|13082.6|13081.4|13088.1|13086.9|13095.6|13094.4|13081.1|13079.9|529
1605786600000|2020-11-19 11:50:00|13088.4|13087.2|13082.4|13081.2|13089.1|13087.9|13081.6|13080.4|191
1605786900000|2020-11-19 11:55:00|13082.1|13080.9|13083.9|13082.7|13084.1|13082.9|13076.9|13075.7|175
1605787200000|2020-11-19 12:00:00|13084.1|13082.9|13089.4|13088.2|13091.6|13090.4|13084.1|13082.9|266
1605787500000|2020-11-19 12:05:00|13089.6|13088.4|13085.1|13083.9|13090.6|13089.4|13082.6|13081.4|148
1605787800000|2020-11-19 12:10:00|13085.4|13084.2|13087.9|13086.7|13089.6|13088.4|13084.1|13082.9|103
1605788100000|2020-11-19 12:15:00|13088.1|13086.9|13085.4|13084.2|13089.1|13087.9|13082.6|13081.4|127
1605788400000|2020-11-19 12:20:00|13085.6|13084.4|13086.4|13085.2|13089.4|13088.2|13083.6|13082.4|188
1605788700000|2020-11-19 12:25:00|13086.1|13084.9|13089.4|13088.2|13092.1|13090.9|13086.1|13084.9|107
1605789000000|2020-11-19 12:30:00|13089.1|13087.9|13097.4|13096.2|13098.9|13097.7|13087.6|13086.4|309
1605789300000|2020-11-19 12:35:00|13097.6|13096.4|13096.9|13095.7|13098.9|13097.7|13093.6|13092.4|179
1605789600000|2020-11-19 12:40:00|13097.5|13096.3|13104.5|13103.3|13110.7|13109.5|13097.5|13096.3|506
1605789900000|2020-11-19 12:45:00|13104.2|13103|13117.5|13116.3|13119|13117.8|13103.7|13102.5|348
1605790200000|2020-11-19 12:50:00|13117.2|13116|13117|13115.8|13119.2|13118|13115.2|13114|391
1605790500000|2020-11-19 12:55:00|13116.7|13115.5|13111.5|13110.3|13117.7|13116.5|13111.5|13110.3|365
1605790800000|2020-11-19 13:00:00|13110.7|13109.5|13105|13103.8|13111|13109.8|13100|13098.8|681
1605791100000|2020-11-19 13:05:00|13105.2|13104|13117.7|13116.5|13118.2|13117|13104.2|13103|240
1605791400000|2020-11-19 13:10:00|13117.5|13116.3|13120.5|13119.3|13125|13123.8|13116.5|13115.3|408
1605791700000|2020-11-19 13:15:00|13120.2|13119|13125.7|13124.5|13126|13124.8|13114.5|13113.3|342
1605792000000|2020-11-19 13:20:00|13125.5|13124.3|13116.5|13115.3|13127.5|13126.3|13115.2|13114|387
1605792300000|2020-11-19 13:25:00|13116.7|13115.5|13117.5|13116.3|13122.2|13121|13116.5|13115.3|195
1605792600000|2020-11-19 13:30:00|13117.2|13116|13113.7|13112.5|13117.2|13116|13104.2|13103|609
1605792900000|2020-11-19 13:35:00|13113.5|13112.3|13109.2|13108|13114.7|13113.5|13102.7|13101.5|258
1605793200000|2020-11-19 13:40:00|13109.7|13108.5|13109.2|13108|13117|13115.8|13107.7|13106.5|207
1605793500000|2020-11-19 13:45:00|13109.5|13108.3|13111.2|13110|13112.2|13111|13104.5|13103.3|156
1605793800000|2020-11-19 13:50:00|13111|13109.8|13110|13108.8|13114.2|13113|13107.7|13106.5|242
1605794100000|2020-11-19 13:55:00|13110.2|13109|13115.2|13114|13116.2|13115|13109.5|13108.3|141
1605794400000|2020-11-19 14:00:00|13115|13113.8|13113.7|13112.5|13116.5|13115.3|13111.2|13110|227
1605794700000|2020-11-19 14:05:00|13114|13112.8|13114.7|13113.5|13118.7|13117.5|13112.7|13111.5|215
1605795000000|2020-11-19 14:10:00|13114.5|13113.3|13120.2|13119|13120.5|13119.3|13114|13112.8|192
1605795300000|2020-11-19 14:15:00|13120|13118.8|13120.2|13119|13123.2|13122|13117|13115.8|251
1605795600000|2020-11-19 14:20:00|13120|13118.8|13117.2|13116|13121|13119.8|13115.7|13114.5|146
1605795900000|2020-11-19 14:25:00|13117.5|13116.3|13118.5|13117.3|13120.7|13119.5|13115.2|13114|218
1605796200000|2020-11-19 14:30:00|13118.7|13117.5|13101.7|13100.5|13118.7|13117.5|13090.2|13089|1148
1605796500000|2020-11-19 14:35:00|13101.5|13100.3|13122.5|13121.3|13125.2|13124|13099.5|13098.3|836
1605796800000|2020-11-19 14:40:00|13122.2|13121|13125.2|13124|13131|13129.8|13117.5|13116.3|709
1605797100000|2020-11-19 14:45:00|13125.5|13124.3|13133.2|13132|13137.2|13136|13122.7|13121.5|713
1605797400000|2020-11-19 14:50:00|13133.5|13132.3|13137.7|13136.5|13139.5|13138.3|13129.2|13128|437
1605797700000|2020-11-19 14:55:00|13137.2|13136|13133.7|13132.5|13140.2|13139|13131.7|13130.5|428
1605798000000|2020-11-19 15:00:00|13134|13132.8|13119.7|13118.5|13136.2|13135|13119|13117.8|547
1605798300000|2020-11-19 15:05:00|13119.5|13118.3|13107.7|13106.5|13120|13118.8|13100.5|13099.3|657
1605798600000|2020-11-19 15:10:00|13108|13106.8|13107.3|13106.1|13117.3|13116.1|13103|13101.8|508
1605798900000|2020-11-19 15:15:00|13107|13105.8|13099.5|13098.3|13113.3|13112.1|13098.3|13097.1|463
1605799200000|2020-11-19 15:20:00|13099.3|13098.1|13094|13092.8|13103.8|13102.6|13094|13092.8|448
1605799500000|2020-11-19 15:25:00|13093.8|13092.6|13093.5|13092.3|13098|13096.8|13083.3|13082.1|664
1605799800000|2020-11-19 15:30:00|13093.8|13092.6|13095|13093.8|13098|13096.8|13092.3|13091.1|317
1605800100000|2020-11-19 15:35:00|13095.8|13094.6|13105.3|13104.1|13105.3|13104.1|13091.3|13090.1|473
1605800400000|2020-11-19 15:40:00|13105.5|13104.3|13108.5|13107.3|13113.3|13112.1|13105|13103.8|458
1605800700000|2020-11-19 15:45:00|13108.3|13107.1|13116|13114.8|13116.5|13115.3|13108.3|13107.1|311
1605801000000|2020-11-19 15:50:00|13116.3|13115.1|13114|13112.8|13120|13118.8|13110.5|13109.3|545
1605801300000|2020-11-19 15:55:00|13113.8|13112.6|13110|13108.8|13119|13117.8|13107.5|13106.3|359
1605801600000|2020-11-19 16:00:00|13109.8|13108.6|13100.5|13099.3|13112.3|13111.1|13096.5|13095.3|491
1605801900000|2020-11-19 16:05:00|13100.8|13099.6|13095|13093.8|13105.5|13104.3|13089.5|13088.3|374
1605802200000|2020-11-19 16:10:00|13094.8|13093.6|13092|13090.8|13095.3|13094.1|13087|13085.8|431
1605802500000|2020-11-19 16:15:00|13092.5|13091.3|13101.5|13100.3|13103|13101.8|13090.5|13089.3|434
1605802800000|2020-11-19 16:20:00|13101.3|13100.1|13107.3|13106.1|13113|13111.8|13100.8|13099.6|439
1605803100000|2020-11-19 16:25:00|13107.5|13106.3|13087.5|13086.3|13112.8|13111.6|13087|13085.8|991
1605803400000|2020-11-19 16:30:00|13087.9|13085.9|13090.9|13088.9|13100.7|13098.7|13080.4|13078.4|1396
1605803700000|2020-11-19 16:35:00|13090.7|13088.7|13093.4|13091.4|13094.4|13092.4|13084.4|13082.4|1032
1605804000000|2020-11-19 16:40:00|13093.2|13091.2|13095.9|13093.9|13098.4|13096.4|13091.7|13089.7|275
1605804300000|2020-11-19 16:45:00|13095.7|13093.7|13092.7|13090.7|13099.9|13097.9|13083.7|13081.7|286
1605804600000|2020-11-19 16:50:00|13092.4|13090.4|13082.9|13080.9|13093.4|13091.4|13082.7|13080.7|201
1605804900000|2020-11-19 16:55:00|13082.7|13080.7|13089.4|13087.4|13091.2|13089.2|13081.9|13079.9|214
1605805200000|2020-11-19 17:00:00|13089.7|13087.7|13086.4|13084.4|13094.4|13092.4|13083.9|13081.9|227
1605805500000|2020-11-19 17:05:00|13086.7|13084.7|13093.4|13091.4|13095.4|13093.4|13085.9|13083.9|173
1605805800000|2020-11-19 17:10:00|13093.7|13091.7|13094.9|13092.9|13095.9|13093.9|13089.4|13087.4|111
1605806100000|2020-11-19 17:15:00|13095.2|13093.2|13083.9|13081.9|13095.4|13093.4|13081.7|13079.7|183
1605806400000|2020-11-19 17:20:00|13083.7|13081.7|13083.4|13081.4|13088.4|13086.4|13073.9|13071.9|311
1605806700000|2020-11-19 17:25:00|13083.2|13081.2|13087.9|13085.9|13088.7|13086.7|13080.4|13078.4|103
1605807000000|2020-11-19 17:30:00|13087.7|13085.7|13083.4|13081.4|13088.9|13086.9|13081.7|13079.7|85
1605807300000|2020-11-19 17:35:00|13083.2|13081.2|13095.4|13093.4|13096.2|13094.2|13083.2|13081.2|144
1605807600000|2020-11-19 17:40:00|13095.2|13093.2|13080.7|13078.7|13098.7|13096.7|13078.2|13076.2|290
1605807900000|2020-11-19 17:45:00|13080.4|13078.4|13077.4|13075.4|13083.4|13081.4|13073.4|13071.4|203
1605808200000|2020-11-19 17:50:00|13077.2|13075.2|13079.7|13077.7|13083.9|13081.9|13076.4|13074.4|144
1605808500000|2020-11-19 17:55:00|13079.4|13077.4|13081.7|13079.7|13084.7|13082.7|13077.4|13075.4|87
1605808800000|2020-11-19 18:00:00|13081.9|13079.9|13090.4|13088.4|13093.9|13091.9|13081.7|13079.7|176
1605809100000|2020-11-19 18:05:00|13090.7|13088.7|13085.2|13083.2|13092.2|13090.2|13079.9|13077.9|132
1605809400000|2020-11-19 18:10:00|13084.9|13082.9|13091.7|13089.7|13091.9|13089.9|13084.2|13082.2|53
1605809700000|2020-11-19 18:15:00|13091.9|13089.9|13091.2|13089.2|13093.9|13091.9|13086.9|13084.9|76
1605810000000|2020-11-19 18:20:00|13090.9|13088.9|13094.9|13092.9|13094.9|13092.9|13088.7|13086.7|63
1605810300000|2020-11-19 18:25:00|13094.7|13092.7|13096.9|13094.9|13109.2|13107.2|13093.9|13091.9|229
1605810600000|2020-11-19 18:30:00|13097.2|13095.2|13096.9|13094.9|13100.7|13098.7|13094.4|13092.4|82
1605810900000|2020-11-19 18:35:00|13097.2|13095.2|13097.9|13095.9|13100.4|13098.4|13094.9|13092.9|79
1605811200000|2020-11-19 18:40:00|13097.7|13095.7|13097.7|13095.7|13098.4|13096.4|13094.4|13092.4|45
1605811500000|2020-11-19 18:45:00|13097.9|13095.9|13109.7|13107.7|13109.9|13107.9|13096.7|13094.7|108
1605811800000|2020-11-19 18:50:00|13109.4|13107.4|13111.2|13109.2|13111.9|13109.9|13107.4|13105.4|88
1605812100000|2020-11-19 18:55:00|13111.4|13109.4|13107.7|13105.7|13111.7|13109.7|13105.9|13103.9|63
1605812400000|2020-11-19 19:00:00|13107.9|13105.9|13110.2|13108.2|13111.4|13109.4|13104.9|13102.9|75
1605812700000|2020-11-19 19:05:00|13109.9|13107.9|13108.4|13106.4|13110.7|13108.7|13106.9|13104.9|54
1605813000000|2020-11-19 19:10:00|13108.2|13106.2|13110.7|13108.7|13111.7|13109.7|13106.7|13104.7|75
1605813300000|2020-11-19 19:15:00|13110.4|13108.4|13104.7|13102.7|13110.9|13108.9|13101.4|13099.4|92
1605813600000|2020-11-19 19:20:00|13104.9|13102.9|13105.4|13103.4|13107.9|13105.9|13103.9|13101.9|38
1605813900000|2020-11-19 19:25:00|13105.7|13103.7|13107.7|13105.7|13108.7|13106.7|13104.7|13102.7|22
1605814200000|2020-11-19 19:30:00|13107.4|13105.4|13117.7|13115.7|13117.9|13115.9|13107.4|13105.4|69
1605814500000|2020-11-19 19:35:00|13117.4|13115.4|13126.9|13124.9|13127.9|13125.9|13116.9|13114.9|187
1605814800000|2020-11-19 19:40:00|13127.2|13125.2|13132.2|13130.2|13136.9|13134.9|13126.4|13124.4|262
1605815100000|2020-11-19 19:45:00|13132.4|13130.4|13126.4|13124.4|13133.9|13131.9|13125.9|13123.9|117
1605815400000|2020-11-19 19:50:00|13125.9|13123.9|13119.9|13117.9|13126.9|13124.9|13119.9|13117.9|123
1605815700000|2020-11-19 19:55:00|13119.7|13117.7|13124.4|13122.4|13125.4|13123.4|13119.4|13117.4|113
1605816000000|2020-11-19 20:00:00|13124.7|13122.7|13120.7|13118.7|13125.4|13123.4|13120.4|13118.4|55
1605816300000|2020-11-19 20:05:00|13120.9|13118.9|13123.2|13121.2|13123.9|13121.9|13116.4|13114.4|105
1605816600000|2020-11-19 20:10:00|13122.9|13120.9|13133.9|13131.9|13134.2|13132.2|13122.2|13120.2|86
1605816900000|2020-11-19 20:15:00|13133.7|13131.7|13126.7|13124.7|13134.7|13132.7|13124.2|13122.2|115
1605817200000|2020-11-19 20:20:00|13126.9|13124.9|13126.7|13124.7|13131.7|13129.7|13125.7|13123.7|68
1605817500000|2020-11-19 20:25:00|13126.9|13124.9|13128.2|13126.2|13128.7|13126.7|13120.2|13118.2|95
1605817800000|2020-11-19 20:30:00|13128.4|13126.4|13136.7|13134.7|13137.7|13135.7|13124.4|13122.4|57
1605818100000|2020-11-19 20:35:00|13136.4|13134.4|13143.7|13141.7|13145.7|13143.7|13135.7|13133.7|208
1605818400000|2020-11-19 20:40:00|13143.4|13141.4|13143.2|13141.2|13150.2|13148.2|13141.2|13139.2|189
1605818700000|2020-11-19 20:45:00|13143.4|13141.4|13139.9|13137.9|13149.2|13147.2|13136.9|13134.9|221
1605819000000|2020-11-19 20:50:00|13142.4|13140.4|13142.7|13140.7|13146.2|13144.2|13135.7|13133.7|246
1605819300000|2020-11-19 20:55:00|13142.9|13140.9|13145.9|13143.9|13148.7|13146.7|13135.7|13133.7|243
1605819600000|2020-11-19 21:00:00|13147.2|13142.2|13145.4|13140.4|13157.9|13152.9|13145.4|13140.4|22
1605819900000|2020-11-19 21:05:00|13145.3|13140.3|13140.2|13135.2|13149.5|13144.5|13139.4|13134.4|0
1605820200000|2020-11-19 21:10:00|13139.4|13134.4|13130.1|13125.1|13141.9|13136.9|13121.2|13116.2|0
1605820500000|2020-11-19 21:15:00|13129.7|13124.7|13132.3|13127.3|13132.3|13127.3|13129.7|13124.7|0
1605820800000|2020-11-19 21:20:00|13132.4|13127.4|13131.7|13126.7|13132.4|13127.4|13129.8|13124.8|0
1605821100000|2020-11-19 21:25:00|13131.6|13126.6|13131.5|13126.5|13132|13127|13131.2|13126.2|0
1605821400000|2020-11-19 21:30:00|13125.8|13120.8|13111.8|13106.8|13125.8|13120.8|13106.5|13101.5|0
1605821700000|2020-11-19 21:35:00|13111|13106|13113.1|13108.1|13118.6|13113.6|13111|13106|0
1605822000000|2020-11-19 21:40:00|13112.3|13107.3|13119.9|13114.9|13120.8|13115.8|13108.6|13103.6|0
1605822300000|2020-11-19 21:45:00|13120.8|13115.8|13114.3|13109.3|13120.9|13115.9|13112.8|13107.8|0
1605822600000|2020-11-19 21:50:00|13114.2|13109.2|13099|13094|13117.9|13112.9|13098.1|13093.1|0
1605822900000|2020-11-19 21:55:00|13098.1|13093.1|13092.5|13087.5|13102.5|13097.5|13088.6|13083.6|0
1605823200000|2020-11-19 22:00:00|13093.1|13088.1|13096|13091|13097.4|13092.4|13091.6|13086.6|0
1605823500000|2020-11-19 22:05:00|13095.9|13090.9|13092.4|13087.4|13097.8|13092.8|13087.7|13082.7|0
1605823800000|2020-11-19 22:10:00|13093.8|13088.8|13101|13096|13102.9|13097.9|13093.7|13088.7|0
1605824100000|2020-11-19 22:15:00|13100.9|13095.9|13099.6|13094.6|13101.5|13096.5|13098.3|13093.3|0
1605824400000|2020-11-19 22:20:00|13099.5|13094.5|13100.5|13095.5|13100.8|13095.8|13098.8|13093.8|0
1605824700000|2020-11-19 22:25:00|13100.4|13095.4|13100.1|13095.1|13100.5|13095.5|13099.5|13094.5|0
1605825000000|2020-11-19 22:30:00|13099.4|13094.4|13100.5|13095.5|13102.1|13097.1|13099.4|13094.4|0
1605825300000|2020-11-19 22:35:00|13100.3|13095.3|13104.3|13099.3|13104.9|13099.9|13100.3|13095.3|0
1605825600000|2020-11-19 22:40:00|13104.2|13099.2|13103.3|13098.3|13104.2|13099.2|13100.8|13095.8|0
1605825900000|2020-11-19 22:45:00|13103.4|13098.4|13104.8|13099.8|13104.8|13099.8|13102.8|13097.8|0
1605826200000|2020-11-19 22:50:00|13105|13100|13104.3|13099.3|13105|13100|13102.7|13097.7|0
1605826500000|2020-11-19 22:55:00|13104|13099|13105.1|13100.1|13109.4|13104.4|13104|13099|0
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13066.7|13061.7|13091.7|13086.7|13056.8|13051.8|0
1605827100000|2020-11-19 23:05:00|13070.8|13065.8|13081.1|13076.1|13088.3|13083.3|13070.8|13065.8|0
1605827400000|2020-11-19 23:10:00|13083.6|13078.6|13089.4|13084.4|13090.2|13085.2|13080|13075|0
1605827700000|2020-11-19 23:15:00|13090.2|13085.2|13077.1|13072.1|13097.2|13092.2|13076.7|13071.7|0
1605828000000|2020-11-19 23:20:00|13077.5|13072.5|13085.7|13080.7|13091.7|13086.7|13077.5|13072.5|0
1605828300000|2020-11-19 23:25:00|13085.8|13080.8|13084.1|13079.1|13094.9|13089.9|13084.1|13079.1|0
1605828600000|2020-11-19 23:30:00|13084.9|13079.9|13075.2|13070.2|13087.4|13082.4|13068.5|13063.5|0
1605828900000|2020-11-19 23:35:00|13071.1|13066.1|13069.9|13064.9|13071.6|13066.6|13058.1|13053.1|0
1605829200000|2020-11-19 23:40:00|13069.4|13064.4|13077.2|13072.2|13079.5|13074.5|13069.1|13064.1|0
1605829500000|2020-11-19 23:45:00|13076.4|13071.4|13073.6|13068.6|13076.4|13071.4|13067.7|13062.7|0
1605829800000|2020-11-19 23:50:00|13074.4|13069.4|13074.6|13069.6|13077.8|13072.8|13069.4|13064.4|0
1605830100000|2020-11-19 23:55:00|13073.8|13068.8|13073.6|13068.6|13078.9|13073.9|13073.4|13068.4|0
1605830400000|2020-11-20 00:00:00|13074.5|13069.5|13084.7|13079.7|13085.6|13080.6|13074.4|13069.4|0
1605830700000|2020-11-20 00:05:00|13083.9|13078.9|13097.6|13092.6|13101.3|13096.3|13082.3|13077.3|0
1605831000000|2020-11-20 00:10:00|13096.7|13091.7|13099.9|13094.9|13104.7|13099.7|13093.9|13088.9|0
1605831300000|2020-11-20 00:15:00|13100.3|13095.3|13084.7|13080.7|13104|13099|13076.4|13072.4|111
1605831600000|2020-11-20 00:20:00|13083.9|13079.9|13089.9|13085.9|13090.7|13086.7|13081.4|13077.4|40
1605831900000|2020-11-20 00:25:00|13090.7|13086.7|13091.7|13087.7|13093.2|13089.2|13086.7|13082.7|29
1605832200000|2020-11-20 00:30:00|13091.9|13087.9|13100.4|13096.4|13103.9|13099.9|13091.4|13087.4|49
1605832500000|2020-11-20 00:35:00|13100.7|13096.7|13094.9|13090.9|13100.7|13096.7|13091.9|13087.9|79
1605832800000|2020-11-20 00:40:00|13094.4|13090.4|13099.2|13095.2|13099.2|13095.2|13087.4|13083.4|32
1605833100000|2020-11-20 00:45:00|13100.2|13096.2|13096.7|13092.7|13101.7|13097.7|13095.2|13091.2|19
1605833400000|2020-11-20 00:50:00|13096.4|13092.4|13089.4|13085.4|13097.9|13093.9|13087.7|13083.7|39
1605833700000|2020-11-20 00:55:00|13089.9|13085.9|13083.7|13079.7|13091.2|13087.2|13083.7|13079.7|12
1605834000000|2020-11-20 01:00:00|13085.2|13081.2|13081.4|13077.4|13090.2|13086.2|13079.9|13075.9|38
1605834300000|2020-11-20 01:05:00|13079.7|13075.7|13079.7|13075.7|13086.4|13082.4|13077.4|13073.4|57
1605834600000|2020-11-20 01:10:00|13079.2|13075.2|13089.7|13085.7|13092.2|13088.2|13078.7|13074.7|33
1605834900000|2020-11-20 01:15:00|13089.4|13085.4|13092.4|13088.4|13093.9|13089.9|13088.7|13084.7|29
1605835200000|2020-11-20 01:20:00|13091.7|13087.7|13095.7|13091.7|13097.9|13093.9|13088.9|13084.9|28
1605835500000|2020-11-20 01:25:00|13096.2|13092.2|13092.4|13088.4|13098.2|13094.2|13088.9|13084.9|11
1605835800000|2020-11-20 01:30:00|13092.7|13088.7|13085.7|13081.7|13093.7|13089.7|13083.2|13079.2|20
1605836100000|2020-11-20 01:35:00|13087.4|13083.4|13087.9|13083.9|13087.9|13083.9|13082.4|13078.4|15
1605836400000|2020-11-20 01:40:00|13089.2|13085.2|13087.2|13083.2|13089.7|13085.7|13082.7|13078.7|18
1605836700000|2020-11-20 01:45:00|13087.4|13083.4|13091.2|13087.2|13094.9|13090.9|13086.7|13082.7|22
1605837000000|2020-11-20 01:50:00|13088.7|13084.7|13094.2|13090.2|13094.2|13090.2|13088.4|13084.4|13
1605837300000|2020-11-20 01:55:00|13094.4|13090.4|13090.7|13086.7|13098.7|13094.7|13090.7|13086.7|7
1605837600000|2020-11-20 02:00:00|13090.9|13086.9|13090.4|13086.4|13094.4|13090.4|13087.9|13083.9|8
1605837900000|2020-11-20 02:05:00|13090.2|13086.2|13085.4|13081.4|13091.4|13087.4|13082.4|13078.4|8
1605838200000|2020-11-20 02:10:00|13085.9|13081.9|13083.2|13079.2|13086.2|13082.2|13081.7|13077.7|10
1605838500000|2020-11-20 02:15:00|13082.9|13078.9|13082.4|13078.4|13088.7|13084.7|13082.2|13078.2|24
1605838800000|2020-11-20 02:20:00|13082.2|13078.2|13088.7|13084.7|13091.9|13087.9|13081.4|13077.4|10
1605839100000|2020-11-20 02:25:00|13089.4|13085.4|13085.9|13081.9|13089.7|13085.7|13083.7|13079.7|4
1605839400000|2020-11-20 02:30:00|13085.7|13081.7|13082.4|13078.4|13085.7|13081.7|13079.2|13075.2|12
1605839700000|2020-11-20 02:35:00|13082.2|13078.2|13082.7|13078.7|13082.9|13078.9|13078.2|13074.2|11
1605840000000|2020-11-20 02:40:00|13082.9|13078.9|13085.2|13081.2|13085.2|13081.2|13079.7|13075.7|17
1605840300000|2020-11-20 02:45:00|13086.4|13082.4|13088.4|13084.4|13090.9|13086.9|13084.9|13080.9|21
1605840600000|2020-11-20 02:50:00|13088.2|13084.2|13083.9|13079.9|13088.2|13084.2|13083.4|13079.4|7
1605840900000|2020-11-20 02:55:00|13083.4|13079.4|13087.7|13083.7|13088.4|13084.4|13081.9|13077.9|11
1605841200000|2020-11-20 03:00:00|13087.4|13083.4|13096.2|13092.2|13099.9|13095.9|13085.4|13081.4|33
1605841500000|2020-11-20 03:05:00|13096.4|13092.4|13096.2|13092.2|13099.2|13095.2|13095.4|13091.4|10
1605841800000|2020-11-20 03:10:00|13096.4|13092.4|13095.2|13091.2|13098.2|13094.2|13094.7|13090.7|16
1605842100000|2020-11-20 03:15:00|13095.4|13091.4|13093.4|13089.4|13096.7|13092.7|13092.4|13088.4|17
1605842400000|2020-11-20 03:20:00|13096.2|13092.2|13092.7|13088.7|13099.4|13095.4|13092.7|13088.7|19
1605842700000|2020-11-20 03:25:00|13092.9|13088.9|13088.4|13084.4|13093.4|13089.4|13086.4|13082.4|14
1605843000000|2020-11-20 03:30:00|13088.7|13084.7|13085.7|13081.7|13091.7|13087.7|13084.9|13080.9|12
1605843300000|2020-11-20 03:35:00|13085.9|13081.9|13082.7|13078.7|13087.2|13083.2|13082.4|13078.4|18
1605843600000|2020-11-20 03:40:00|13083.9|13079.9|13081.7|13077.7|13087.9|13083.9|13079.7|13075.7|19
1605843900000|2020-11-20 03:45:00|13082.9|13078.9|13081.4|13077.4|13083.2|13079.2|13078.2|13074.2|16
1605844200000|2020-11-20 03:50:00|13081.2|13077.2|13078.2|13074.2|13081.7|13077.7|13077.7|13073.7|8
1605844500000|2020-11-20 03:55:00|13077.9|13073.9|13081.7|13077.7|13083.2|13079.2|13077.4|13073.4|16
1605844800000|2020-11-20 04:00:00|13081.4|13077.4|13083.9|13079.9|13084.2|13080.2|13079.4|13075.4|15
1605845100000|2020-11-20 04:05:00|13084.9|13080.9|13084.2|13080.2|13085.7|13081.7|13083.2|13079.2|6
1605845400000|2020-11-20 04:10:00|13084.4|13080.4|13091.7|13087.7|13093.9|13089.9|13084.2|13080.2|30
1605845700000|2020-11-20 04:15:00|13092.4|13088.4|13097.7|13093.7|13097.7|13093.7|13089.9|13085.9|21
1605846000000|2020-11-20 04:20:00|13097.4|13093.4|13095.2|13091.2|13097.4|13093.4|13094.4|13090.4|9
1605846300000|2020-11-20 04:25:00|13095.4|13091.4|13092.2|13088.2|13095.7|13091.7|13091.9|13087.9|6
1605846600000|2020-11-20 04:30:00|13092.4|13088.4|13095.4|13091.4|13102.2|13098.2|13092.4|13088.4|25
1605846900000|2020-11-20 04:35:00|13096.9|13092.9|13098.7|13094.7|13099.7|13095.7|13096.9|13092.9|7
1605847200000|2020-11-20 04:40:00|13099.4|13095.4|13102.9|13098.9|13104.7|13100.7|13098.4|13094.4|18
1605847500000|2020-11-20 04:45:00|13103.2|13099.2|13098.4|13094.4|13105.7|13101.7|13096.9|13092.9|26
1605847800000|2020-11-20 04:50:00|13098.7|13094.7|13101.4|13097.4|13102.7|13098.7|13098.4|13094.4|7
1605848100000|2020-11-20 04:55:00|13100.9|13096.9|13097.4|13093.4|13101.9|13097.9|13097.4|13093.4|9
1605848400000|2020-11-20 05:00:00|13097.9|13093.9|13099.7|13095.7|13103.2|13099.2|13096.9|13092.9|68
1605848700000|2020-11-20 05:05:00|13099.2|13095.2|13097.2|13093.2|13101.7|13097.7|13094.9|13090.9|47
1605849000000|2020-11-20 05:10:00|13096.2|13092.2|13092.4|13088.4|13096.9|13092.9|13090.9|13086.9|70
1605849300000|2020-11-20 05:15:00|13092.7|13088.7|13094.9|13090.9|13097.4|13093.4|13091.9|13087.9|55
1605849600000|2020-11-20 05:20:00|13095.4|13091.4|13088.7|13084.7|13097.4|13093.4|13087.9|13083.9|91
1605849900000|2020-11-20 05:25:00|13089.7|13085.7|13084.7|13080.7|13089.7|13085.7|13084.4|13080.4|28
1605850200000|2020-11-20 05:30:00|13084.9|13080.9|13090.9|13086.9|13097.4|13093.4|13084.9|13080.9|44
1605850500000|2020-11-20 05:35:00|13090.7|13086.7|13093.2|13089.2|13095.4|13091.4|13089.9|13085.9|39
1605850800000|2020-11-20 05:40:00|13093.4|13089.4|13087.4|13083.4|13094.9|13090.9|13087.2|13083.2|43
1605851100000|2020-11-20 05:45:00|13087.2|13083.2|13084.7|13080.7|13087.4|13083.4|13083.4|13079.4|13
1605851400000|2020-11-20 05:50:00|13084.4|13080.4|13086.9|13082.9|13088.4|13084.4|13082.9|13078.9|29
1605851700000|2020-11-20 05:55:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13086.9|13082.9|23
1605852000000|2020-11-20 06:00:00|13092.7|13088.7|13086.2|13082.2|13092.7|13088.7|13082.9|13078.9|27
1605852300000|2020-11-20 06:05:00|13086.4|13082.4|13091.9|13087.9|13092.4|13088.4|13086.4|13082.4|26
1605852600000|2020-11-20 06:10:00|13090.7|13086.7|13090.7|13086.7|13092.7|13088.7|13087.9|13083.9|26
1605852900000|2020-11-20 06:15:00|13090.4|13086.4|13089.2|13085.2|13093.7|13089.7|13088.9|13084.9|45
1605853200000|2020-11-20 06:20:00|13088.9|13084.9|13082.7|13078.7|13089.2|13085.2|13082.2|13078.2|32
1605853500000|2020-11-20 06:25:00|13082.4|13078.4|13081.9|13077.9|13084.9|13080.9|13080.9|13076.9|10
1605853800000|2020-11-20 06:30:00|13081.7|13077.7|13091.4|13087.4|13092.2|13088.2|13081.4|13077.4|50
1605854100000|2020-11-20 06:35:00|13091.2|13087.2|13090.9|13086.9|13091.4|13087.4|13088.9|13084.9|8
1605854400000|2020-11-20 06:40:00|13090.7|13086.7|13086.7|13082.7|13091.9|13087.9|13086.4|13082.4|19
1605854700000|2020-11-20 06:45:00|13086.9|13082.9|13086.4|13082.4|13090.4|13086.4|13085.2|13081.2|30
1605855000000|2020-11-20 06:50:00|13086.2|13082.2|13087.4|13083.4|13087.4|13083.4|13081.4|13077.4|19
1605855300000|2020-11-20 06:55:00|13087.7|13083.7|13086.2|13082.2|13089.7|13085.7|13086.2|13082.2|33
1605855600000|2020-11-20 07:00:00|13085.2|13083.2|13092.7|13090.7|13097.2|13095.2|13079.7|13077.7|333
1605855900000|2020-11-20 07:05:00|13092.4|13090.4|13077.2|13075.2|13092.4|13090.4|13074.4|13072.4|311
1605856200000|2020-11-20 07:10:00|13076.9|13074.9|13071.4|13069.4|13076.9|13074.9|13065.2|13063.2|312
1605856500000|2020-11-20 07:15:00|13071.7|13069.7|13078.7|13076.7|13081.7|13079.7|13069.4|13067.4|255
1605856800000|2020-11-20 07:20:00|13078.4|13076.4|13074.7|13072.7|13078.7|13076.7|13071.4|13069.4|122
1605857100000|2020-11-20 07:25:00|13074.4|13072.4|13072.9|13070.9|13078.7|13076.7|13072.4|13070.4|104
1605857400000|2020-11-20 07:30:00|13072.2|13070.2|13077.7|13075.7|13080.9|13078.9|13072.2|13070.2|139
1605857700000|2020-11-20 07:35:00|13076.4|13074.4|13079.7|13077.7|13080.2|13078.2|13072.7|13070.7|137
1605858000000|2020-11-20 07:40:00|13078.9|13076.9|13073.7|13071.7|13079.7|13077.7|13071.9|13069.9|118
1605858300000|2020-11-20 07:45:00|13073.9|13071.9|13075.4|13073.4|13075.4|13073.4|13072.4|13070.4|95
1605858600000|2020-11-20 07:50:00|13075.7|13073.7|13077.7|13075.7|13083.2|13081.2|13069.4|13067.4|208
1605858900000|2020-11-20 07:55:00|13077.4|13075.4|13066.9|13064.9|13077.4|13075.4|13063.9|13061.9|387
1605859200000|2020-11-20 08:00:00|13066.4|13064.4|13079.8|13078.6|13080.5|13079.3|13041.3|13040.1|1744
1605859500000|2020-11-20 08:05:00|13080|13078.8|13090.3|13089.1|13092.5|13091.3|13066.3|13065.1|977
1605859800000|2020-11-20 08:10:00|13090.5|13089.3|13086.3|13085.1|13095.8|13094.6|13077.3|13076.1|646
1605860100000|2020-11-20 08:15:00|13087.3|13086.1|13096|13094.8|13114.3|13113.1|13085.8|13084.6|935
1605860400000|2020-11-20 08:20:00|13095.8|13094.6|13101.3|13100.1|13109.5|13108.3|13095.8|13094.6|427
1605860700000|2020-11-20 08:25:00|13101|13099.8|13107|13105.8|13110|13108.8|13098|13096.8|470
1605861000000|2020-11-20 08:30:00|13107.3|13106.1|13106.5|13105.3|13121.5|13120.3|13105|13103.8|725
1605861300000|2020-11-20 08:35:00|13106.3|13105.1|13104.5|13103.3|13110|13108.8|13095|13093.8|499
1605861600000|2020-11-20 08:40:00|13104.7|13103.5|13103.2|13102|13115.2|13114|13098.7|13097.5|584
1605861900000|2020-11-20 08:45:00|13102.7|13101.5|13105.7|13104.5|13114.7|13113.5|13100.5|13099.3|386
1605862200000|2020-11-20 08:50:00|13106|13104.8|13114.2|13113|13114.7|13113.5|13103|13101.8|346
1605862500000|2020-11-20 08:55:00|13115|13113.8|13114.7|13113.5|13117.5|13116.3|13110|13108.8|465
1605862800000|2020-11-20 09:00:00|13115|13113.8|13114.2|13113|13116|13114.8|13108.7|13107.5|317
1605863100000|2020-11-20 09:05:00|13114.5|13113.3|13110.7|13109.5|13118.5|13117.3|13106.7|13105.5|358
1605863400000|2020-11-20 09:10:00|13111|13109.8|13113.5|13112.3|13116.5|13115.3|13107.2|13106|286
1605863700000|2020-11-20 09:15:00|13113|13111.8|13113.5|13112.3|13117.5|13116.3|13112|13110.8|196
1605864000000|2020-11-20 09:20:00|13113.7|13112.5|13107.2|13106|13116|13114.8|13102|13100.8|301
1605864300000|2020-11-20 09:25:00|13107.5|13106.3|13134.2|13133|13135.5|13134.3|13097.2|13096|1029
1605864600000|2020-11-20 09:30:00|13134|13132.8|13128.5|13127.3|13137.2|13136|13125.2|13124|748
1605864900000|2020-11-20 09:35:00|13128.7|13127.5|13135|13133.8|13139.7|13138.5|13128.2|13127|560
1605865200000|2020-11-20 09:40:00|13134.2|13133|13134.5|13133.3|13139.7|13138.5|13133.7|13132.5|316
1605865500000|2020-11-20 09:45:00|13134.2|13133|13133.7|13132.5|13140|13138.8|13133.5|13132.3|298
1605865800000|2020-11-20 09:50:00|13134|13132.8|13132|13130.8|13136.7|13135.5|13127.5|13126.3|390
1605866100000|2020-11-20 09:55:00|13131.7|13130.5|13130.2|13129|13132.7|13131.5|13128.2|13127|223
1605866400000|2020-11-20 10:00:00|13130|13128.8|13134.7|13133.5|13136.7|13135.5|13124.7|13123.5|252
1605866700000|2020-11-20 10:05:00|13135|13133.8|13137|13135.8|13142.7|13141.5|13130.5|13129.3|316
1605867000000|2020-11-20 10:10:00|13136.7|13135.5|13146.7|13145.5|13153.7|13152.5|13131.5|13130.3|707
1605867300000|2020-11-20 10:15:00|13147|13145.8|13128.7|13127.5|13148.2|13147|13128|13126.8|462
1605867600000|2020-11-20 10:20:00|13128.5|13127.3|13136.7|13135.5|13138.2|13137|13127|13125.8|221
1605867900000|2020-11-20 10:25:00|13135.5|13134.3|13140.7|13139.5|13143|13141.8|13135.2|13134|342
1605868200000|2020-11-20 10:30:00|13140.5|13139.3|13144.7|13143.5|13151.5|13150.3|13139.7|13138.5|507
1605868500000|2020-11-20 10:35:00|13144.5|13143.3|13149.7|13148.5|13154.2|13153|13142.5|13141.3|544
1605868800000|2020-11-20 10:40:00|13150|13148.8|13157.7|13156.5|13161.7|13160.5|13149.2|13148|784
1605869100000|2020-11-20 10:45:00|13158|13156.8|13166|13164.8|13166.2|13165|13146.7|13145.5|567
1605869400000|2020-11-20 10:50:00|13164.5|13163.3|13169.2|13168|13171.7|13170.5|13155.7|13154.5|1945
1605869700000|2020-11-20 10:55:00|13169|13167.8|13159.2|13158|13169.7|13168.5|13151.5|13150.3|1048
1605870000000|2020-11-20 11:00:00|13158.7|13157.5|13156.2|13155|13163.2|13162|13149.5|13148.3|653
1605870300000|2020-11-20 11:05:00|13155.7|13154.5|13153.2|13152|13156.5|13155.3|13150.7|13149.5|299
1605870600000|2020-11-20 11:10:00|13153|13151.8|13150.5|13149.3|13154.7|13153.5|13149.2|13148|258
1605870900000|2020-11-20 11:15:00|13150.2|13149|13149.7|13148.5|13151|13149.8|13142.7|13141.5|341
1605871200000|2020-11-20 11:20:00|13149.5|13148.3|13150.7|13149.5|13154.5|13153.3|13147.5|13146.3|234
1605871500000|2020-11-20 11:25:00|13150.5|13149.3|13139.2|13138|13150.7|13149.5|13137.5|13136.3|329
1605871800000|2020-11-20 11:30:00|13136.7|13135.5|13143.5|13142.3|13146|13144.8|13136|13134.8|378
1605872100000|2020-11-20 11:35:00|13143.2|13142|13142|13140.8|13143.2|13142|13137.2|13136|316
1605872400000|2020-11-20 11:40:00|13142.2|13141|13143.2|13142|13145.7|13144.5|13137.5|13136.3|205
1605872700000|2020-11-20 11:45:00|13143|13141.8|13145|13143.8|13149.7|13148.5|13141|13139.8|289
1605873000000|2020-11-20 11:50:00|13144.7|13143.5|13140.2|13139|13145.2|13144|13138.5|13137.3|144
1605873300000|2020-11-20 11:55:00|13140.5|13139.3|13146.5|13145.3|13147.2|13146|13138.2|13137|262
1605873600000|2020-11-20 12:00:00|13146.7|13145.5|13146.7|13145.5|13148|13146.8|13136.2|13135|1200
1605873900000|2020-11-20 12:05:00|13147|13145.8|13142|13140.8|13155.5|13154.3|13141|13139.8|599
1605874200000|2020-11-20 12:10:00|13141.7|13140.5|13156.5|13155.3|13156.5|13155.3|13141.2|13140|264
1605874500000|2020-11-20 12:15:00|13156.7|13155.5|13147.2|13146|13156.7|13155.5|13146|13144.8|263
1605874800000|2020-11-20 12:20:00|13147|13145.8|13144.2|13143|13148.7|13147.5|13140.2|13139|157
1605875100000|2020-11-20 12:25:00|13144|13142.8|13145|13143.8|13147.2|13146|13141|13139.8|141
1605875400000|2020-11-20 12:30:00|13145.2|13144|13144.2|13143|13147.2|13146|13141.2|13140|137
1605875700000|2020-11-20 12:35:00|13144|13142.8|13133.5|13132.3|13145.5|13144.3|13131.5|13130.3|263
1605876000000|2020-11-20 12:40:00|13133.2|13132|13134|13132.8|13136.7|13135.5|13129.7|13128.5|250
1605876300000|2020-11-20 12:45:00|13133.7|13132.5|13132.7|13131.5|13136.7|13135.5|13130|13128.8|201
1605876600000|2020-11-20 12:50:00|13132.5|13131.3|13136.7|13135.5|13138.5|13137.3|13131.7|13130.5|181
1605876900000|2020-11-20 12:55:00|13136.5|13135.3|13138.2|13137|13144.7|13143.5|13133.5|13132.3|320
1605877200000|2020-11-20 13:00:00|13138|13136.8|13143|13141.8|13143.2|13142|13136.7|13135.5|250
1605877500000|2020-11-20 13:05:00|13143.2|13142|13149.5|13148.3|13151.5|13150.3|13142|13140.8|619
1605877800000|2020-11-20 13:10:00|13149.2|13148|13136.7|13135.5|13150.5|13149.3|13135.2|13134|467
1605878100000|2020-11-20 13:15:00|13136.5|13135.3|13131.2|13130|13139|13137.8|13129.7|13128.5|306
1605878400000|2020-11-20 13:20:00|13131|13129.8|13139.5|13138.3|13140.7|13139.5|13125.5|13124.3|412
1605878700000|2020-11-20 13:25:00|13139.2|13138|13130.2|13129|13140.7|13139.5|13124.2|13123|387
1605879000000|2020-11-20 13:30:00|13129.5|13128.3|13137.2|13136|13138.5|13137.3|13129.2|13128|324
1605879300000|2020-11-20 13:35:00|13137|13135.8|13135.7|13134.5|13138.2|13137|13134|13132.8|241
1605879600000|2020-11-20 13:40:00|13135.5|13134.3|13123.7|13122.5|13135.7|13134.5|13118.7|13117.5|705
1605879900000|2020-11-20 13:45:00|13123.5|13122.3|13126.5|13125.3|13127|13125.8|13119|13117.8|453
1605880200000|2020-11-20 13:50:00|13126.2|13125|13113.5|13112.3|13126.5|13125.3|13111.5|13110.3|524
1605880500000|2020-11-20 13:55:00|13114|13112.8|13117.2|13116|13124.2|13123|13112.2|13111|551
1605880800000|2020-11-20 14:00:00|13117.5|13116.3|13112.2|13111|13117.7|13116.5|13105|13103.8|740
1605881100000|2020-11-20 14:05:00|13112|13110.8|13107.2|13106|13115.2|13114|13103.5|13102.3|717
1605881400000|2020-11-20 14:10:00|13107|13105.8|13118.2|13117|13121.2|13120|13104.7|13103.5|618
1605881700000|2020-11-20 14:15:00|13118|13116.8|13111.7|13110.5|13120.2|13119|13110.7|13109.5|465
1605882000000|2020-11-20 14:20:00|13112|13110.8|13110|13108.8|13117.5|13116.3|13108|13106.8|294
1605882300000|2020-11-20 14:25:00|13109.7|13108.5|13113.5|13112.3|13118.7|13117.5|13107.7|13106.5|345
1605882600000|2020-11-20 14:30:00|13113.7|13112.5|13120.2|13119|13125.5|13124.3|13108.2|13107|661
1605882900000|2020-11-20 14:35:00|13120.5|13119.3|13128.7|13127.5|13129.7|13128.5|13113.2|13112|439
1605883200000|2020-11-20 14:40:00|13128.5|13127.3|13139.2|13138|13140.2|13139|13127|13125.8|476
1605883500000|2020-11-20 14:45:00|13139|13137.8|13136.2|13135|13150.7|13149.5|13135.5|13134.3|831
1605883800000|2020-11-20 14:50:00|13136.5|13135.3|13123.5|13122.3|13136.7|13135.5|13120.5|13119.3|488
1605884100000|2020-11-20 14:55:00|13123.2|13122|13130|13128.8|13130|13128.8|13120.2|13119|420
1605884400000|2020-11-20 15:00:00|13129.7|13128.5|13130.7|13129.5|13134|13132.8|13125.5|13124.3|358
1605884700000|2020-11-20 15:05:00|13131|13129.8|13130.2|13129|13136|13134.8|13129|13127.8|307
1605885000000|2020-11-20 15:10:00|13130|13128.8|13118|13116.8|13133.7|13132.5|13116.7|13115.5|395
1605885300000|2020-11-20 15:15:00|13118.2|13117|13107.2|13106|13118.2|13117|13106.5|13105.3|510
1605885600000|2020-11-20 15:20:00|13107|13105.8|13113.2|13112|13118.7|13117.5|13104.7|13103.5|577
1605885900000|2020-11-20 15:25:00|13113|13111.8|13116|13114.8|13116.7|13115.5|13110|13108.8|381
1605886200000|2020-11-20 15:30:00|13115.7|13114.5|13116.5|13115.3|13123.7|13122.5|13109.2|13108|521
1605886500000|2020-11-20 15:35:00|13116.2|13115|13127|13125.8|13129.5|13128.3|13115.7|13114.5|394
1605886800000|2020-11-20 15:40:00|13126.7|13125.5|13119.2|13118|13128.7|13127.5|13117.7|13116.5|385
1605887100000|2020-11-20 15:45:00|13119.5|13118.3|13116.7|13115.5|13123.2|13122|13112.7|13111.5|422
1605887400000|2020-11-20 15:50:00|13117|13115.8|13117.2|13116|13127.7|13126.5|13114.7|13113.5|499
1605887700000|2020-11-20 15:55:00|13117.5|13116.3|13120.2|13119|13125.2|13124|13114.2|13113|497
1605888000000|2020-11-20 16:00:00|13120.7|13119.5|13129.5|13128.3|13133.7|13132.5|13120|13118.8|397
1605888300000|2020-11-20 16:05:00|13129.7|13128.5|13133.7|13132.5|13137.7|13136.5|13128|13126.8|530
1605888600000|2020-11-20 16:10:00|13133.5|13132.3|13127.2|13126|13134.7|13133.5|13126.7|13125.5|359
1605888900000|2020-11-20 16:15:00|13127.5|13126.3|13128.7|13127.5|13135.2|13134|13125|13123.8|349
1605889200000|2020-11-20 16:20:00|13128.5|13127.3|13133.7|13132.5|13138.5|13137.3|13126.5|13125.3|721
1605889500000|2020-11-20 16:25:00|13133.5|13132.3|13133.2|13132|13137.7|13136.5|13127|13125.8|891
1605889800000|2020-11-20 16:30:00|13133.5|13132.3|13139.6|13137.6|13145.1|13143.1|13129.4|13127.4|1720
1605890100000|2020-11-20 16:35:00|13139.9|13137.9|13145.1|13143.1|13148.9|13146.9|13139.6|13137.6|625
1605890400000|2020-11-20 16:40:00|13145.4|13143.4|13136.6|13134.6|13146.9|13144.9|13136.1|13134.1|312
1605890700000|2020-11-20 16:45:00|13136.9|13134.9|13125.1|13123.1|13141.1|13139.1|13124.6|13122.6|364
1605891000000|2020-11-20 16:50:00|13125.4|13123.4|13129.9|13127.9|13131.4|13129.4|13124.9|13122.9|193
1605891300000|2020-11-20 16:55:00|13130.6|13128.6|13130.6|13128.6|13131.4|13129.4|13129.6|13127.6|104
1605891600000|2020-11-20 17:00:00|13130.4|13128.4|13130.9|13128.9|13134.4|13132.4|13126.1|13124.1|135
1605891900000|2020-11-20 17:05:00|13131.1|13129.1|13125.9|13123.9|13132.6|13130.6|13124.6|13122.6|122
1605892200000|2020-11-20 17:10:00|13126.1|13124.1|13124.1|13122.1|13126.4|13124.4|13119.6|13117.6|263
1605892500000|2020-11-20 17:15:00|13123.9|13121.9|13125.6|13123.6|13128.4|13126.4|13119.9|13117.9|124
1605892800000|2020-11-20 17:20:00|13125.9|13123.9|13132.6|13130.6|13132.6|13130.6|13125.4|13123.4|96
1605893100000|2020-11-20 17:25:00|13132.4|13130.4|13136.6|13134.6|13136.6|13134.6|13131.1|13129.1|87
1605893400000|2020-11-20 17:30:00|13136.4|13134.4|13133.9|13131.9|13137.1|13135.1|13133.4|13131.4|85
1605893700000|2020-11-20 17:35:00|13133.6|13131.6|13128.9|13126.9|13135.6|13133.6|13127.9|13125.9|123
1605894000000|2020-11-20 17:40:00|13129.1|13127.1|13132.1|13130.1|13133.4|13131.4|13124.6|13122.6|99
1605894300000|2020-11-20 17:45:00|13131.9|13129.9|13125.6|13123.6|13132.4|13130.4|13123.9|13121.9|111
1605894600000|2020-11-20 17:50:00|13125.9|13123.9|13128.9|13126.9|13130.1|13128.1|13124.6|13122.6|92
1605894900000|2020-11-20 17:55:00|13128.6|13126.6|13136.9|13134.9|13137.9|13135.9|13127.9|13125.9|73
1605895200000|2020-11-20 18:00:00|13136.6|13134.6|13126|13124|13138.6|13136.6|13126|13124|149
1605895500000|2020-11-20 18:05:00|13126.2|13124.2|13126.7|13124.7|13127.2|13125.2|13122.5|13120.5|80
1605895800000|2020-11-20 18:10:00|13127|13125|13129.7|13127.7|13129.7|13127.7|13123.2|13121.2|77
1605896100000|2020-11-20 18:15:00|13129.5|13127.5|13131|13129|13132.2|13130.2|13127|13125|107
1605896400000|2020-11-20 18:20:00|13131.2|13129.2|13134.2|13132.2|13135.7|13133.7|13129.2|13127.2|79
1605896700000|2020-11-20 18:25:00|13134.5|13132.5|13135.2|13133.2|13135.5|13133.5|13131.7|13129.7|58
1605897000000|2020-11-20 18:30:00|13135|13133|13131.7|13129.7|13135|13133|13131.2|13129.2|60
1605897300000|2020-11-20 18:35:00|13132.2|13130.2|13135.7|13133.7|13136.2|13134.2|13132|13130|49
1605897600000|2020-11-20 18:40:00|13135.5|13133.5|13136.7|13134.7|13137|13135|13135.2|13133.2|38
1605897900000|2020-11-20 18:45:00|13136.5|13134.5|13133.7|13131.7|13143.7|13141.7|13128|13126|237
1605898200000|2020-11-20 18:50:00|13134|13132|13131.2|13129.2|13135|13133|13129.7|13127.7|96
1605898500000|2020-11-20 18:55:00|13131.5|13129.5|13130.7|13128.7|13131.5|13129.5|13125.2|13123.2|54
1605898800000|2020-11-20 19:00:00|13131|13129|13130.2|13128.2|13132|13130|13128|13126|29
1605899100000|2020-11-20 19:05:00|13130.7|13128.7|13130.5|13128.5|13132|13130|13128.2|13126.2|38
1605899400000|2020-11-20 19:10:00|13130.2|13128.2|13129|13127|13132|13130|13128.5|13126.5|14
1605899700000|2020-11-20 19:15:00|13129.2|13127.2|13127.2|13125.2|13131|13129|13126.7|13124.7|77
1605900000000|2020-11-20 19:20:00|13127.7|13125.7|13133.5|13131.5|13135.5|13133.5|13123|13121|115
1605900300000|2020-11-20 19:25:00|13133|13131|13133.2|13131.2|13135.2|13133.2|13130|13128|37
1605900600000|2020-11-20 19:30:00|13133.5|13131.5|13139.7|13137.7|13140|13138|13132|13130|105
1605900900000|2020-11-20 19:35:00|13139.5|13137.5|13138.7|13136.7|13146.2|13144.2|13138.7|13136.7|166
1605901200000|2020-11-20 19:40:00|13139.5|13137.5|13132.7|13130.7|13139.7|13137.7|13130.7|13128.7|78
1605901500000|2020-11-20 19:45:00|13132.5|13130.5|13133.5|13131.5|13134.5|13132.5|13130.2|13128.2|44
1605901800000|2020-11-20 19:50:00|13133.2|13131.2|13135|13133|13136.7|13134.7|13132|13130|18
1605902100000|2020-11-20 19:55:00|13134.7|13132.7|13136.5|13134.5|13137.5|13135.5|13132.2|13130.2|30
1605902400000|2020-11-20 20:00:00|13136.7|13134.7|13134.5|13132.5|13139.7|13137.7|13134.5|13132.5|35
1605902700000|2020-11-20 20:05:00|13134.2|13132.2|13128.7|13126.7|13140.2|13138.2|13127.5|13125.5|65
1605903000000|2020-11-20 20:10:00|13129|13127|13125.5|13123.5|13132.7|13130.7|13120.7|13118.7|162
1605903300000|2020-11-20 20:15:00|13125.7|13123.7|13124|13122|13126.2|13124.2|13117|13115|122
1605903600000|2020-11-20 20:20:00|13123.7|13121.7|13122|13120|13126.5|13124.5|13119|13117|56
1605903900000|2020-11-20 20:25:00|13121.7|13119.7|13122.5|13120.5|13128.5|13126.5|13120.5|13118.5|44
1605904200000|2020-11-20 20:30:00|13122.7|13120.7|13124.5|13122.5|13126|13124|13119.5|13117.5|142
1605904500000|2020-11-20 20:35:00|13124.7|13122.7|13138.2|13136.2|13139.2|13137.2|13123.7|13121.7|106
1605904800000|2020-11-20 20:40:00|13138|13136|13137.7|13135.7|13139|13137|13134|13132|68
1605905100000|2020-11-20 20:45:00|13138|13136|13142.7|13140.7|13153.5|13151.5|13137.7|13135.7|227
1605905400000|2020-11-20 20:50:00|13140.7|13138.7|13126.5|13124.5|13140.7|13138.7|13126|13124|178
1605905700000|2020-11-20 20:55:00|13126.7|13124.7|13129.5|13127.5|13139.7|13137.7|13124.2|13122.2|303
1605906000000|2020-11-20 21:00:00|13125.1|13120.1|13124.3|13119.3|13135.2|13130.2|13115|13110|21
1605906300000|2020-11-20 21:05:00|13123.9|13118.9|13124.7|13119.7|13128.7|13123.7|13116.1|13111.1|0
1605906600000|2020-11-20 21:10:00|13123.9|13118.9|13122.8|13117.8|13130.4|13125.4|13115.8|13110.8|0
1605906900000|2020-11-20 21:15:00|13123.2|13118.2|13130.2|13125.2|13130.2|13125.2|13122.6|13117.6|0
1605907200000|2020-11-20 21:20:00|13130.1|13125.1|13131.1|13126.1|13132.6|13127.6|13130|13125|0
1605907500000|2020-11-20 21:25:00|13130.7|13125.7|13131.1|13126.1|13131.7|13126.7|13129.9|13124.9|0
1605907800000|2020-11-20 21:30:00|13129.2|13124.2|13129.1|13124.1|13142.8|13137.8|13126.6|13121.6|0
1605908100000|2020-11-20 21:35:00|13129.9|13124.9|13134.6|13129.6|13138.7|13133.7|13125.8|13120.8|0
1605908400000|2020-11-20 21:40:00|13134.5|13129.5|13136.3|13131.3|13137.1|13132.1|13131.6|13126.6|0
1605908700000|2020-11-20 21:45:00|13137.1|13132.1|13134.3|13129.3|13137.9|13132.9|13132.8|13127.8|0
1605909000000|2020-11-20 21:50:00|13134.4|13129.4|13141.3|13136.3|13142.9|13137.9|13132.7|13127.7|0
1605909300000|2020-11-20 21:55:00|13142.9|13137.9|13142.6|13137.6|13146.6|13141.6|13140.4|13135.4|0
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13138.4|13133.4|13142.5|13137.5|13122.4|13117.4|0
1606086300000|2020-11-22 23:05:00|13138|13133|13157.9|13152.9|13159|13154|13136|13131|0
1606086600000|2020-11-22 23:10:00|13157.1|13152.1|13145.7|13140.7|13157.1|13152.1|13143.6|13138.6|0
1606086900000|2020-11-22 23:15:00|13146.1|13141.1|13138.6|13133.6|13149.8|13144.8|13135.1|13130.1|0
1606087200000|2020-11-22 23:20:00|13138.5|13133.5|13140.3|13135.3|13145.3|13140.3|13137.7|13132.7|0
1606087500000|2020-11-22 23:25:00|13139.8|13134.8|13142.2|13137.2|13146.5|13141.5|13139|13134|0
1606087800000|2020-11-22 23:30:00|13140.6|13135.6|13135.5|13130.5|13143.9|13138.9|13135.5|13130.5|0
1606088100000|2020-11-22 23:35:00|13136.3|13131.3|13141.6|13136.6|13145.8|13140.8|13136.3|13131.3|0
1606088400000|2020-11-22 23:40:00|13140.8|13135.8|13141.2|13136.2|13142.5|13137.5|13135.8|13130.8|0
1606088700000|2020-11-22 23:45:00|13141.7|13136.7|13151.1|13146.1|13152|13147|13141.2|13136.2|0
1606089000000|2020-11-22 23:50:00|13151.5|13146.5|13157|13152|13159|13154|13149.4|13144.4|0
1606089300000|2020-11-22 23:55:00|13156.6|13151.6|13157.5|13152.5|13158.4|13153.4|13154.1|13149.1|0
1606089600000|2020-11-23 00:00:00|13156.7|13151.7|13151.4|13146.4|13157.6|13152.6|13149.3|13144.3|0
1606089900000|2020-11-23 00:05:00|13150.5|13145.5|13155.3|13150.3|13157.2|13152.2|13150.5|13145.5|0
1606090200000|2020-11-23 00:10:00|13154.4|13149.4|13145.1|13140.1|13157.6|13152.6|13144.1|13139.1|0
1606090500000|2020-11-23 00:15:00|13145.9|13140.9|13158.7|13154.7|13159.5|13155.5|13137.2|13133.2|98
1606090800000|2020-11-23 00:20:00|13158.5|13154.5|13166.2|13162.2|13167.5|13163.5|13157.5|13153.5|28
1606091100000|2020-11-23 00:25:00|13166.5|13162.5|13166|13162|13167|13163|13162.2|13158.2|13
1606091400000|2020-11-23 00:30:00|13166.5|13162.5|13164|13160|13166.5|13162.5|13162.5|13158.5|17
1606091700000|2020-11-23 00:35:00|13164.7|13160.7|13171|13167|13173.7|13169.7|13164.7|13160.7|24
1606092000000|2020-11-23 00:40:00|13171.5|13167.5|13174.5|13170.5|13176.7|13172.7|13169.7|13165.7|16
1606092300000|2020-11-23 00:45:00|13174.7|13170.7|13182|13178|13182|13178|13174.7|13170.7|14
1606092600000|2020-11-23 00:50:00|13181.7|13177.7|13179.2|13175.2|13181.7|13177.7|13178.2|13174.2|7
1606092900000|2020-11-23 00:55:00|13179.5|13175.5|13180|13176|13180.5|13176.5|13178.5|13174.5|5
1606093200000|2020-11-23 01:00:00|13179.7|13175.7|13177|13173|13180|13176|13172|13168|22
1606093500000|2020-11-23 01:05:00|13176.7|13172.7|13176.7|13172.7|13178.2|13174.2|13174.7|13170.7|5
1606093800000|2020-11-23 01:10:00|13177|13173|13176.5|13172.5|13177|13173|13174.5|13170.5|4
1606094100000|2020-11-23 01:15:00|13176.2|13172.2|13179|13175|13181|13177|13175.5|13171.5|10
1606094400000|2020-11-23 01:20:00|13179.2|13175.2|13184.2|13180.2|13188|13184|13179.2|13175.2|27
1606094700000|2020-11-23 01:25:00|13183.7|13179.7|13184.5|13180.5|13185.5|13181.5|13181.7|13177.7|5
1606095000000|2020-11-23 01:30:00|13184.2|13180.2|13175.5|13171.5|13184.2|13180.2|13169.7|13165.7|38
1606095300000|2020-11-23 01:35:00|13174.7|13170.7|13176.7|13172.7|13176.7|13172.7|13167|13163|16
1606095600000|2020-11-23 01:40:00|13179|13175|13174.5|13170.5|13181|13177|13173.2|13169.2|49
1606095900000|2020-11-23 01:45:00|13174|13170|13170.2|13166.2|13176.7|13172.7|13166.5|13162.5|13
1606096200000|2020-11-23 01:50:00|13170.5|13166.5|13176|13172|13176|13172|13169.5|13165.5|10
1606096500000|2020-11-23 01:55:00|13176.2|13172.2|13175.5|13171.5|13177.5|13173.5|13173.7|13169.7|11
1606096800000|2020-11-23 02:00:00|13173.7|13169.7|13168.5|13164.5|13175|13171|13166|13162|20
1606097100000|2020-11-23 02:05:00|13168|13164|13173.5|13169.5|13173.7|13169.7|13167.2|13163.2|8
1606097400000|2020-11-23 02:10:00|13174|13170|13171.2|13167.2|13174.2|13170.2|13170.2|13166.2|10
1606097700000|2020-11-23 02:15:00|13171.5|13167.5|13170|13166|13172|13168|13167.7|13163.7|10
1606098000000|2020-11-23 02:20:00|13170.2|13166.2|13176.5|13172.5|13177.5|13173.5|13170|13166|13
1606098300000|2020-11-23 02:25:00|13176|13172|13172.2|13168.2|13178|13174|13172.2|13168.2|56
1606098600000|2020-11-23 02:30:00|13172.5|13168.5|13169.2|13165.2|13173.5|13169.5|13167.7|13163.7|52
1606098900000|2020-11-23 02:35:00|13169.5|13165.5|13170.5|13166.5|13172.2|13168.2|13169.2|13165.2|28
1606099200000|2020-11-23 02:40:00|13171|13167|13167.2|13163.2|13172.5|13168.5|13166.2|13162.2|55
1606099500000|2020-11-23 02:45:00|13167|13163|13170.2|13166.2|13170.7|13166.7|13167|13163|38
1606099800000|2020-11-23 02:50:00|13170.7|13166.7|13178.2|13174.2|13178.5|13174.5|13170.2|13166.2|86
1606100100000|2020-11-23 02:55:00|13179.2|13175.2|13176.7|13172.7|13179.2|13175.2|13174.7|13170.7|18
1606100400000|2020-11-23 03:00:00|13176|13172|13175|13171|13177|13173|13171.5|13167.5|37
1606100700000|2020-11-23 03:05:00|13175.2|13171.2|13176.5|13172.5|13179.2|13175.2|13173.7|13169.7|20
1606101000000|2020-11-23 03:10:00|13176.7|13172.7|13175.7|13171.7|13177|13173|13174.2|13170.2|12
1606101300000|2020-11-23 03:15:00|13177|13173|13175.5|13171.5|13177|13173|13175|13171|14
1606101600000|2020-11-23 03:20:00|13175.7|13171.7|13177.2|13173.2|13180.5|13176.5|13175.7|13171.7|17
1606101900000|2020-11-23 03:25:00|13177.7|13173.7|13173|13169|13178.2|13174.2|13173|13169|19
1606102200000|2020-11-23 03:30:00|13172.2|13168.2|13175.5|13171.5|13177.5|13173.5|13170.2|13166.2|43
1606102500000|2020-11-23 03:35:00|13175|13171|13177.7|13173.7|13178|13174|13174.7|13170.7|13
1606102800000|2020-11-23 03:40:00|13177.5|13173.5|13175.7|13171.7|13178.5|13174.5|13175|13171|17
1606103100000|2020-11-23 03:45:00|13176|13172|13174.2|13170.2|13178.7|13174.7|13173.2|13169.2|15
1606103400000|2020-11-23 03:50:00|13174.5|13170.5|13174|13170|13174.7|13170.7|13171.5|13167.5|19
1606103700000|2020-11-23 03:55:00|13173.7|13169.7|13174.5|13170.5|13174.7|13170.7|13172.7|13168.7|10
1606104000000|2020-11-23 04:00:00|13175.5|13171.5|13176.5|13172.5|13177.5|13173.5|13174|13170|59
1606104300000|2020-11-23 04:05:00|13175.2|13171.2|13174|13170|13176.5|13172.5|13172.5|13168.5|25
1606104600000|2020-11-23 04:10:00|13173.7|13169.7|13173|13169|13174|13170|13169|13165|42
1606104900000|2020-11-23 04:15:00|13173.2|13169.2|13173.5|13169.5|13174|13170|13171.7|13167.7|17
1606105200000|2020-11-23 04:20:00|13173.2|13169.2|13171.2|13167.2|13174.2|13170.2|13171.2|13167.2|26
1606105500000|2020-11-23 04:25:00|13169.7|13165.7|13167.7|13163.7|13169.7|13165.7|13167.2|13163.2|27
1606105800000|2020-11-23 04:30:00|13168|13164|13166.2|13162.2|13169.5|13165.5|13165.2|13161.2|34
1606106100000|2020-11-23 04:35:00|13166|13162|13167.5|13163.5|13167.5|13163.5|13166|13162|1
1606106400000|2020-11-23 04:40:00|13167.7|13163.7|13171.7|13167.7|13171.7|13167.7|13167.5|13163.5|4
1606106700000|2020-11-23 04:45:00|13171.5|13167.5|13170.2|13166.2|13171.7|13167.7|13169.7|13165.7|7
1606107000000|2020-11-23 04:50:00|13168.7|13164.7|13163.2|13159.2|13169|13165|13161.7|13157.7|15
1606107300000|2020-11-23 04:55:00|13163.5|13159.5|13165|13161|13166|13162|13163|13159|10
1606107600000|2020-11-23 05:00:00|13164.7|13160.7|13168|13164|13168|13164|13162|13158|19
1606107900000|2020-11-23 05:05:00|13167.7|13163.7|13167.2|13163.2|13167.7|13163.7|13167|13163|6
1606108200000|2020-11-23 05:10:00|13167.5|13163.5|13168.7|13164.7|13168.7|13164.7|13163.5|13159.5|14
1606108500000|2020-11-23 05:15:00|13169|13165|13169.2|13165.2|13170|13166|13166.7|13162.7|16
1606108800000|2020-11-23 05:20:00|13169|13165|13168.2|13164.2|13169|13165|13166.2|13162.2|17
1606109100000|2020-11-23 05:25:00|13168|13164|13166.2|13162.2|13168.7|13164.7|13165|13161|43
1606109400000|2020-11-23 05:30:00|13166.5|13162.5|13169.2|13165.2|13172|13168|13165.7|13161.7|21
1606109700000|2020-11-23 05:35:00|13169|13165|13171.7|13167.7|13172.2|13168.2|13168|13164|7
1606110000000|2020-11-23 05:40:00|13172|13168|13176.7|13172.7|13177.2|13173.2|13171.7|13167.7|29
1606110300000|2020-11-23 05:45:00|13180|13176|13180.5|13176.5|13181.5|13177.5|13179.2|13175.2|62
1606110600000|2020-11-23 05:50:00|13179.7|13175.7|13185.2|13181.2|13185.7|13181.7|13178.5|13174.5|49
1606110900000|2020-11-23 05:55:00|13185|13181|13188.2|13184.2|13188.2|13184.2|13183.5|13179.5|68
1606111200000|2020-11-23 06:00:00|13188|13184|13201.5|13197.5|13201.7|13197.7|13187.5|13183.5|100
1606111500000|2020-11-23 06:05:00|13201.2|13197.2|13190.2|13186.2|13201.2|13197.2|13190|13186|59
1606111800000|2020-11-23 06:10:00|13190.5|13186.5|13193|13189|13196.5|13192.5|13189.2|13185.2|26
1606112100000|2020-11-23 06:15:00|13192.7|13188.7|13194|13190|13194.7|13190.7|13189|13185|38
1606112400000|2020-11-23 06:20:00|13193.7|13189.7|13191.7|13187.7|13193.7|13189.7|13188.2|13184.2|24
1606112700000|2020-11-23 06:25:00|13191.5|13187.5|13189|13185|13193.2|13189.2|13188.7|13184.7|17
1606113000000|2020-11-23 06:30:00|13188.7|13184.7|13186.7|13182.7|13189.5|13185.5|13185.7|13181.7|21
1606113300000|2020-11-23 06:35:00|13186.2|13182.2|13191.7|13187.7|13193|13189|13186.2|13182.2|33
1606113600000|2020-11-23 06:40:00|13191|13187|13192.7|13188.7|13193.5|13189.5|13188.7|13184.7|26
1606113900000|2020-11-23 06:45:00|13192.5|13188.5|13190.7|13186.7|13193.5|13189.5|13190.2|13186.2|12
1606114200000|2020-11-23 06:50:00|13190.5|13186.5|13188.5|13184.5|13191.2|13187.2|13186.5|13182.5|24
1606114500000|2020-11-23 06:55:00|13189.7|13185.7|13192.5|13188.5|13192.5|13188.5|13188.5|13184.5|18
1606114800000|2020-11-23 07:00:00|13191.5|13189.5|13215.5|13213.5|13234.5|13232.5|13190|13188|816
1606115100000|2020-11-23 07:05:00|13215.7|13213.7|13217.2|13215.2|13221.7|13219.7|13209.2|13207.2|267
1606115400000|2020-11-23 07:10:00|13216.7|13214.7|13221.2|13219.2|13228.7|13226.7|13216.7|13214.7|351
1606115700000|2020-11-23 07:15:00|13221.5|13219.5|13219.2|13217.2|13221.7|13219.7|13217.2|13215.2|175
1606116000000|2020-11-23 07:20:00|13219|13217|13205.5|13203.5|13219.5|13217.5|13201.5|13199.5|323
1606116300000|2020-11-23 07:25:00|13205|13203|13211.7|13209.7|13213|13211|13204|13202|126
1606116600000|2020-11-23 07:30:00|13211.5|13209.5|13210|13208|13211.7|13209.7|13204.2|13202.2|90
1606116900000|2020-11-23 07:35:00|13209.7|13207.7|13212.5|13210.5|13215.2|13213.2|13206|13204|116
1606117200000|2020-11-23 07:40:00|13212.2|13210.2|13207.5|13205.5|13214.5|13212.5|13206.2|13204.2|84
1606117500000|2020-11-23 07:45:00|13208|13206|13206|13204|13210|13208|13204.7|13202.7|113
1606117800000|2020-11-23 07:50:00|13206.7|13204.7|13211|13209|13214.5|13212.5|13206.7|13204.7|89
1606118100000|2020-11-23 07:55:00|13210.7|13208.7|13211.7|13209.7|13217.5|13215.5|13208.5|13206.5|278
1606118400000|2020-11-23 08:00:00|13212|13210|13201.6|13200.4|13222.3|13221.1|13190.1|13188.9|1258
1606118700000|2020-11-23 08:05:00|13201.1|13199.9|13230.1|13228.9|13236.8|13235.6|13193.6|13192.4|1243
1606119000000|2020-11-23 08:10:00|13230.3|13229.1|13214.6|13213.4|13233.8|13232.6|13212.3|13211.1|642
1606119300000|2020-11-23 08:15:00|13215.6|13214.4|13225.3|13224.1|13233.3|13232.1|13211.1|13209.9|547
1606119600000|2020-11-23 08:20:00|13225.1|13223.9|13253.6|13252.4|13259.1|13257.9|13223.6|13222.4|1184
1606119900000|2020-11-23 08:25:00|13253.8|13252.6|13246.3|13245.1|13257.1|13255.9|13244.6|13243.4|622
1606120200000|2020-11-23 08:30:00|13252.6|13251.4|13300.8|13299.6|13304.3|13303.1|13252.1|13250.9|2765
1606120500000|2020-11-23 08:35:00|13301.1|13299.9|13283.6|13282.4|13316.1|13314.9|13276.8|13275.6|2352
1606120800000|2020-11-23 08:40:00|13283.3|13282.1|13277.8|13276.6|13292.8|13291.6|13277.6|13276.4|758
1606121100000|2020-11-23 08:45:00|13278.1|13276.9|13290.1|13288.9|13296.3|13295.1|13273.8|13272.6|945
1606121400000|2020-11-23 08:50:00|13290.3|13289.1|13274.4|13273.2|13296.8|13295.6|13272.4|13271.2|737
1606121700000|2020-11-23 08:55:00|13274.2|13273|13281.4|13280.2|13283.2|13282|13258.2|13257|829
1606122000000|2020-11-23 09:00:00|13282.4|13281.2|13265.4|13264.2|13286.4|13285.2|13261.7|13260.5|577
1606122300000|2020-11-23 09:05:00|13265.7|13264.5|13278.4|13277.2|13279.9|13278.7|13262.2|13261|424
1606122600000|2020-11-23 09:10:00|13277.7|13276.5|13283.4|13282.2|13284.7|13283.5|13269.4|13268.2|450
1606122900000|2020-11-23 09:15:00|13283.2|13282|13274.7|13273.5|13287.7|13286.5|13274.2|13273|390
1606123200000|2020-11-23 09:20:00|13274.9|13273.7|13281.4|13280.2|13284.7|13283.5|13273.2|13272|419
1606123500000|2020-11-23 09:25:00|13281.2|13280|13281.9|13280.7|13284.7|13283.5|13276.4|13275.2|246
1606123800000|2020-11-23 09:30:00|13281.7|13280.5|13263.9|13262.7|13283.4|13282.2|13263.4|13262.2|416
1606124100000|2020-11-23 09:35:00|13263.4|13262.2|13250.2|13249|13264.9|13263.7|13247.9|13246.7|726
1606124400000|2020-11-23 09:40:00|13250.7|13249.5|13234.4|13233.2|13250.7|13249.5|13226.4|13225.2|1235
1606124700000|2020-11-23 09:45:00|13234.2|13233|13242.4|13241.2|13242.9|13241.7|13231.7|13230.5|436
1606125000000|2020-11-23 09:50:00|13242.2|13241|13246.9|13245.7|13249.7|13248.5|13241.2|13240|320
1606125300000|2020-11-23 09:55:00|13247.2|13246|13251.4|13250.2|13251.9|13250.7|13245.9|13244.7|261
1606125600000|2020-11-23 10:00:00|13251.7|13250.5|13259.9|13258.7|13260.4|13259.2|13251.2|13250|447
1606125900000|2020-11-23 10:05:00|13259.7|13258.5|13262.4|13261.2|13265.9|13264.7|13257.2|13256|344
1606126200000|2020-11-23 10:10:00|13262.7|13261.5|13260.2|13259|13265.2|13264|13258.9|13257.7|237
1606126500000|2020-11-23 10:15:00|13259.9|13258.7|13276.2|13275|13276.9|13275.7|13258.7|13257.5|368
1606126800000|2020-11-23 10:20:00|13275.9|13274.7|13259.4|13258.2|13276.7|13275.5|13258.9|13257.7|277
1606127100000|2020-11-23 10:25:00|13260.4|13259.2|13246.4|13245.2|13261.9|13260.7|13245.7|13244.5|409
1606127400000|2020-11-23 10:30:00|13245.9|13244.7|13236.9|13235.7|13248.2|13247|13236.4|13235.2|424
1606127700000|2020-11-23 10:35:00|13237.2|13236|13247.4|13246.2|13249.2|13248|13234.2|13233|335
1606128000000|2020-11-23 10:40:00|13247.2|13246|13237.4|13236.2|13257.2|13256|13237.4|13236.2|342
1606128300000|2020-11-23 10:45:00|13237.7|13236.5|13242.7|13241.5|13244.2|13243|13232.2|13231|310
1606128600000|2020-11-23 10:50:00|13242.4|13241.2|13243.7|13242.5|13249.4|13248.2|13240.2|13239|208
1606128900000|2020-11-23 10:55:00|13243.4|13242.2|13237.4|13236.2|13243.4|13242.2|13227.4|13226.2|453
1606129200000|2020-11-23 11:00:00|13237.2|13236|13234.9|13233.7|13242.2|13241|13233.7|13232.5|258
1606129500000|2020-11-23 11:05:00|13235.2|13234|13237.4|13236.2|13240.2|13239|13230.9|13229.7|416
1606129800000|2020-11-23 11:10:00|13237.7|13236.5|13228.2|13227|13238.4|13237.2|13227.4|13226.2|298
1606130100000|2020-11-23 11:15:00|13228.9|13227.7|13216.9|13215.7|13233.7|13232.5|13213.9|13212.7|736
1606130400000|2020-11-23 11:20:00|13216.4|13215.2|13214.9|13213.7|13217.7|13216.5|13209.2|13208|494
1606130700000|2020-11-23 11:25:00|13214.7|13213.5|13203.9|13202.7|13215.7|13214.5|13202.7|13201.5|656
1606131000000|2020-11-23 11:30:00|13203.7|13202.5|13202.4|13201.2|13205.7|13204.5|13194.7|13193.5|691
1606131300000|2020-11-23 11:35:00|13202.2|13201|13203.4|13202.2|13205.7|13204.5|13196.9|13195.7|339
1606131600000|2020-11-23 11:40:00|13203.7|13202.5|13200.7|13199.5|13207.2|13206|13197.2|13196|323
1606131900000|2020-11-23 11:45:00|13200.9|13199.7|13204.2|13203|13207.4|13206.2|13198.2|13197|235
1606132200000|2020-11-23 11:50:00|13203.9|13202.7|13213.4|13212.2|13215.2|13214|13203.7|13202.5|396
1606132500000|2020-11-23 11:55:00|13214.4|13213.2|13215.4|13214.2|13215.4|13214.2|13204.7|13203.5|345
1606132800000|2020-11-23 12:00:00|13215.2|13214|13197.4|13196.2|13216.4|13215.2|13196.4|13195.2|269
1606133100000|2020-11-23 12:05:00|13197.7|13196.5|13193.7|13192.5|13198.4|13197.2|13179.7|13178.5|617
1606133400000|2020-11-23 12:10:00|13193.9|13192.7|13199.4|13198.2|13199.7|13198.5|13189.9|13188.7|280
1606133700000|2020-11-23 12:15:00|13199.2|13198|13200.9|13199.7|13204.2|13203|13195.9|13194.7|310
1606134000000|2020-11-23 12:20:00|13201.2|13200|13201.9|13200.7|13203.4|13202.2|13198.7|13197.5|149
1606134300000|2020-11-23 12:25:00|13202.2|13201|13208.2|13207|13210.9|13209.7|13199.9|13198.7|376
1606134600000|2020-11-23 12:30:00|13208.4|13207.2|13197.7|13196.5|13209.4|13208.2|13196.4|13195.2|274
1606134900000|2020-11-23 12:35:00|13197.4|13196.2|13203.9|13202.7|13208.4|13207.2|13196.4|13195.2|236
1606135200000|2020-11-23 12:40:00|13204.2|13203|13207.4|13206.2|13207.9|13206.7|13202.2|13201|163
1606135500000|2020-11-23 12:45:00|13207.2|13206|13209.9|13208.7|13214.4|13213.2|13206.2|13205|279
1606135800000|2020-11-23 12:50:00|13210.2|13209|13214.4|13213.2|13217.4|13216.2|13208.9|13207.7|256
1606136100000|2020-11-23 12:55:00|13214.2|13213|13214.9|13213.7|13217.6|13216.4|13208.2|13207|184
1606136400000|2020-11-23 13:00:00|13214.4|13213.2|13215.6|13214.4|13221.4|13220.2|13214.1|13212.9|229
1606136700000|2020-11-23 13:05:00|13215.9|13214.7|13212.1|13210.9|13217.9|13216.7|13209.1|13207.9|948
1606137000000|2020-11-23 13:10:00|13211.9|13210.7|13213.1|13211.9|13216.1|13214.9|13208.6|13207.4|137
1606137300000|2020-11-23 13:15:00|13213.4|13212.2|13200.1|13198.9|13213.4|13212.2|13191.4|13190.2|458
1606137600000|2020-11-23 13:20:00|13200.4|13199.2|13204.6|13203.4|13204.6|13203.4|13197.1|13195.9|152
1606137900000|2020-11-23 13:25:00|13204.9|13203.7|13204.4|13203.2|13205.6|13204.4|13197.6|13196.4|128
1606138200000|2020-11-23 13:30:00|13204.6|13203.4|13209.6|13208.4|13210.6|13209.4|13203.1|13201.9|184
1606138500000|2020-11-23 13:35:00|13209.4|13208.2|13212.6|13211.4|13217.4|13216.2|13209.4|13208.2|210
1606138800000|2020-11-23 13:40:00|13212.9|13211.7|13189.4|13188.2|13213.6|13212.4|13164.4|13163.2|2027
1606139100000|2020-11-23 13:45:00|13189.1|13187.9|13183.1|13181.9|13189.1|13187.9|13172.6|13171.4|498
1606139400000|2020-11-23 13:50:00|13182.9|13181.7|13170.9|13169.7|13185.4|13184.2|13166.1|13164.9|493
1606139700000|2020-11-23 13:55:00|13171.1|13169.9|13181.6|13180.4|13185.9|13184.7|13169.6|13168.4|276
1606140000000|2020-11-23 14:00:00|13181.4|13180.2|13180.6|13179.4|13185.6|13184.4|13178.9|13177.7|182
1606140300000|2020-11-23 14:05:00|13180.9|13179.7|13179.9|13178.7|13185.1|13183.9|13171.9|13170.7|292
1606140600000|2020-11-23 14:10:00|13179.6|13178.4|13161.6|13160.4|13182.1|13180.9|13160.6|13159.4|800
1606140900000|2020-11-23 14:15:00|13161.9|13160.7|13167.9|13166.7|13171.1|13169.9|13159.6|13158.4|323
1606141200000|2020-11-23 14:20:00|13167.6|13166.4|13171.6|13170.4|13175.1|13173.9|13167.4|13166.2|484
1606141500000|2020-11-23 14:25:00|13171.9|13170.7|13184.1|13182.9|13184.6|13183.4|13170.9|13169.7|489
1606141800000|2020-11-23 14:30:00|13183.9|13182.7|13175.6|13174.4|13189.1|13187.9|13172.1|13170.9|659
1606142100000|2020-11-23 14:35:00|13175.4|13174.2|13168.6|13167.4|13182.4|13181.2|13167.4|13166.2|491
1606142400000|2020-11-23 14:40:00|13168.9|13167.7|13177.4|13176.2|13177.4|13176.2|13157.9|13156.7|424
1606142700000|2020-11-23 14:45:00|13178.1|13176.9|13195.4|13194.2|13202.1|13200.9|13178.1|13176.9|1167
1606143000000|2020-11-23 14:50:00|13195.6|13194.4|13196.6|13195.4|13199.1|13197.9|13189.6|13188.4|369
1606143300000|2020-11-23 14:55:00|13196.4|13195.2|13180.6|13179.4|13197.4|13196.2|13177.1|13175.9|737
1606143600000|2020-11-23 15:00:00|13180.4|13179.2|13191.6|13190.4|13198.9|13197.7|13179.6|13178.4|536
1606143900000|2020-11-23 15:05:00|13191.4|13190.2|13186.9|13185.7|13193.9|13192.7|13180.1|13178.9|454
1606144200000|2020-11-23 15:10:00|13186.3|13185.1|13188.5|13187.3|13190|13188.8|13180|13178.8|555
1606144500000|2020-11-23 15:15:00|13188.3|13187.1|13203.5|13202.3|13206.8|13205.6|13186|13184.8|566
1606144800000|2020-11-23 15:20:00|13203.3|13202.1|13198.5|13197.3|13207|13205.8|13195|13193.8|355
1606145100000|2020-11-23 15:25:00|13198.3|13197.1|13181.5|13180.3|13201.3|13200.1|13181|13179.8|708
1606145400000|2020-11-23 15:30:00|13181.3|13180.1|13189|13187.8|13192.3|13191.1|13177.5|13176.3|527
1606145700000|2020-11-23 15:35:00|13188.5|13187.3|13198.5|13197.3|13203.8|13202.6|13186|13184.8|378
1606146000000|2020-11-23 15:40:00|13198.3|13197.1|13197.5|13196.3|13205.5|13204.3|13196|13194.8|347
1606146300000|2020-11-23 15:45:00|13197.3|13196.1|13201.3|13200.1|13202.3|13201.1|13193.5|13192.3|285
1606146600000|2020-11-23 15:50:00|13201.5|13200.3|13203|13201.8|13204|13202.8|13195.3|13194.1|247
1606146900000|2020-11-23 15:55:00|13202.8|13201.6|13208|13206.8|13211.8|13210.6|13197.5|13196.3|439
1606147200000|2020-11-23 16:00:00|13207.8|13206.6|13199.5|13198.3|13210|13208.8|13197|13195.8|694
1606147500000|2020-11-23 16:05:00|13199.8|13198.6|13188|13186.8|13201.5|13200.3|13187.3|13186.1|479
1606147800000|2020-11-23 16:10:00|13188.3|13187.1|13152.8|13151.6|13189|13187.8|13150|13148.8|1141
1606148100000|2020-11-23 16:15:00|13152|13150.8|13165|13163.8|13166.5|13165.3|13148.5|13147.3|645
1606148400000|2020-11-23 16:20:00|13165.3|13164.1|13174.3|13173.1|13174.8|13173.6|13160.3|13159.1|641
1606148700000|2020-11-23 16:25:00|13174|13172.8|13172.8|13171.6|13175.5|13174.3|13163.8|13162.6|932
1606149000000|2020-11-23 16:30:00|13173.3|13172.1|13133.4|13131.4|13176.4|13174.4|13130.2|13128.2|1368
1606149300000|2020-11-23 16:35:00|13133.9|13131.9|13146.9|13144.9|13154.4|13152.4|13124.7|13122.7|1136
1606149600000|2020-11-23 16:40:00|13147.2|13145.2|13135.4|13133.4|13147.9|13145.9|13131.9|13129.9|418
1606149900000|2020-11-23 16:45:00|13135.2|13133.2|13147.7|13145.7|13149.7|13147.7|13132.7|13130.7|366
1606150200000|2020-11-23 16:50:00|13147.4|13145.4|13151.4|13149.4|13153.2|13151.2|13144.9|13142.9|260
1606150500000|2020-11-23 16:55:00|13151.7|13149.7|13152.9|13150.9|13157.7|13155.7|13148.9|13146.9|328
1606150800000|2020-11-23 17:00:00|13152.7|13150.7|13150.9|13148.9|13154.4|13152.4|13137.4|13135.4|335
1606151100000|2020-11-23 17:05:00|13151.2|13149.2|13148.7|13146.7|13152.9|13150.9|13141.4|13139.4|160
1606151400000|2020-11-23 17:10:00|13148.9|13146.9|13151.9|13149.9|13160.2|13158.2|13147.4|13145.4|217
1606151700000|2020-11-23 17:15:00|13151.7|13149.7|13156.7|13154.7|13160.4|13158.4|13149.9|13147.9|113
1606152000000|2020-11-23 17:20:00|13156.9|13154.9|13161.7|13159.7|13163.2|13161.2|13150.9|13148.9|154
1606152300000|2020-11-23 17:25:00|13161.9|13159.9|13157.2|13155.2|13164.4|13162.4|13153.9|13151.9|114
1606152600000|2020-11-23 17:30:00|13157.4|13155.4|13162.9|13160.9|13163.2|13161.2|13155.9|13153.9|193
1606152900000|2020-11-23 17:35:00|13162.2|13160.2|13164.4|13162.4|13166.4|13164.4|13161.2|13159.2|107
1606153200000|2020-11-23 17:40:00|13164.7|13162.7|13167.2|13165.2|13168.4|13166.4|13161.4|13159.4|98
1606153500000|2020-11-23 17:45:00|13166.9|13164.9|13170.7|13168.7|13173.2|13171.2|13163.4|13161.4|80
1606153800000|2020-11-23 17:50:00|13170.9|13168.9|13170.4|13168.4|13172.2|13170.2|13168.7|13166.7|69
1606154100000|2020-11-23 17:55:00|13170.2|13168.2|13171.9|13169.9|13173.4|13171.4|13168.7|13166.7|105
1606154400000|2020-11-23 18:00:00|13172.2|13170.2|13172.4|13170.4|13173.4|13171.4|13167.7|13165.7|107
1606154700000|2020-11-23 18:05:00|13172.2|13170.2|13173.7|13171.7|13176.4|13174.4|13171.2|13169.2|103
1606155000000|2020-11-23 18:10:00|13173.9|13171.9|13174.4|13172.4|13174.4|13172.4|13171.2|13169.2|44
1606155300000|2020-11-23 18:15:00|13174.7|13172.7|13170.4|13168.4|13176.2|13174.2|13169.7|13167.7|80
1606155600000|2020-11-23 18:20:00|13169.7|13167.7|13168.4|13166.4|13170.2|13168.2|13166.2|13164.2|98
1606155900000|2020-11-23 18:25:00|13167.9|13165.9|13170.9|13168.9|13173.9|13171.9|13167.2|13165.2|155
1606156200000|2020-11-23 18:30:00|13171.4|13169.4|13170.4|13168.4|13173.2|13171.2|13166.4|13164.4|70
1606156500000|2020-11-23 18:35:00|13170.7|13168.7|13172.9|13170.9|13174.2|13172.2|13169.7|13167.7|81
1606156800000|2020-11-23 18:40:00|13172.7|13170.7|13164.9|13162.9|13172.7|13170.7|13163.9|13161.9|119
1606157100000|2020-11-23 18:45:00|13165.2|13163.2|13170.4|13168.4|13177.9|13175.9|13163.7|13161.7|156
1606157400000|2020-11-23 18:50:00|13170.2|13168.2|13170.4|13168.4|13171.7|13169.7|13166.9|13164.9|66
1606157700000|2020-11-23 18:55:00|13170.2|13168.2|13173.7|13171.7|13176.2|13174.2|13168.9|13166.9|68
1606158000000|2020-11-23 19:00:00|13173.9|13171.9|13171.7|13169.7|13175.7|13173.7|13168.9|13166.9|83
1606158300000|2020-11-23 19:05:00|13171.9|13169.9|13167.9|13165.9|13173.2|13171.2|13167.7|13165.7|57
1606158600000|2020-11-23 19:10:00|13167.7|13165.7|13166.4|13164.4|13169.9|13167.9|13162.7|13160.7|68
1606158900000|2020-11-23 19:15:00|13166.2|13164.2|13162.9|13160.9|13169.9|13167.9|13158.7|13156.7|75
1606159200000|2020-11-23 19:20:00|13163.2|13161.2|13164.4|13162.4|13166.2|13164.2|13161.4|13159.4|60
1606159500000|2020-11-23 19:25:00|13164.2|13162.2|13164.7|13162.7|13164.7|13162.7|13159.4|13157.4|51
1606159800000|2020-11-23 19:30:00|13164.4|13162.4|13174.2|13172.2|13174.2|13172.2|13164.2|13162.2|86
1606160100000|2020-11-23 19:35:00|13173.9|13171.9|13169.7|13167.7|13174.9|13172.9|13166.4|13164.4|85
1606160400000|2020-11-23 19:40:00|13169.9|13167.9|13170.2|13168.2|13171.4|13169.4|13166.9|13164.9|55
1606160700000|2020-11-23 19:45:00|13169.9|13167.9|13168.4|13166.4|13174.9|13172.9|13168.2|13166.2|60
1606161000000|2020-11-23 19:50:00|13168.2|13166.2|13188.7|13186.7|13192.4|13190.4|13167.2|13165.2|207
1606161300000|2020-11-23 19:55:00|13188.9|13186.9|13210.9|13208.9|13211.2|13209.2|13188.7|13186.7|374
1606161600000|2020-11-23 20:00:00|13210.7|13208.7|13218.7|13216.7|13224.2|13222.2|13207.9|13205.9|441
1606161900000|2020-11-23 20:05:00|13218.9|13216.9|13217.9|13215.9|13222.2|13220.2|13211.7|13209.7|269
1606162200000|2020-11-23 20:10:00|13218.2|13216.2|13213.2|13211.2|13218.4|13216.4|13209.4|13207.4|120
1606162500000|2020-11-23 20:15:00|13212.9|13210.9|13201.9|13199.9|13214.2|13212.2|13200.9|13198.9|97
1606162800000|2020-11-23 20:20:00|13202.2|13200.2|13198.2|13196.2|13203.2|13201.2|13196.4|13194.4|78
1606163100000|2020-11-23 20:25:00|13198.4|13196.4|13197.4|13195.4|13200.4|13198.4|13194.9|13192.9|55
1606163400000|2020-11-23 20:30:00|13197.2|13195.2|13183.9|13181.9|13197.4|13195.4|13182.7|13180.7|109
1606163700000|2020-11-23 20:35:00|13184.4|13182.4|13176.7|13174.7|13185.4|13183.4|13175.2|13173.2|72
1606164000000|2020-11-23 20:40:00|13176.2|13174.2|13186.7|13184.7|13186.7|13184.7|13175.9|13173.9|91
1606164300000|2020-11-23 20:45:00|13186.9|13184.9|13189.9|13187.9|13199.9|13197.9|13185.9|13183.9|227
1606164600000|2020-11-23 20:50:00|13193.9|13191.9|13177.4|13175.4|13199.7|13197.7|13177.4|13175.4|223
1606164900000|2020-11-23 20:55:00|13175.9|13173.9|13186.2|13184.2|13187.7|13185.7|13161.7|13159.7|301
1606165200000|2020-11-23 21:00:00|13184.3|13179.3|13179.5|13174.5|13190|13185|13175.8|13170.8|8
1606165500000|2020-11-23 21:05:00|13180.4|13175.4|13186.7|13181.7|13189|13184|13178.9|13173.9|0
1606165800000|2020-11-23 21:10:00|13185.9|13180.9|13189.4|13184.4|13190.5|13185.5|13184|13179|0
1606166100000|2020-11-23 21:15:00|13189.5|13184.5|13187.5|13182.5|13189.9|13184.9|13186.7|13181.7|0
1606166400000|2020-11-23 21:20:00|13187.7|13182.7|13187.6|13182.6|13188.6|13183.6|13186.3|13181.3|0
1606166700000|2020-11-23 21:25:00|13187.8|13182.8|13186.9|13181.9|13187.8|13182.8|13186.4|13181.4|0
1606167000000|2020-11-23 21:30:00|13188|13183|13189.2|13184.2|13189.2|13184.2|13181.7|13176.7|0
1606167300000|2020-11-23 21:35:00|13189.3|13184.3|13188.5|13183.5|13191.1|13186.1|13188.5|13183.5|0
1606167600000|2020-11-23 21:40:00|13189.3|13184.3|13191.5|13186.5|13192.7|13187.7|13187.6|13182.6|0
1606167900000|2020-11-23 21:45:00|13192.3|13187.3|13192.5|13187.5|13193.3|13188.3|13190.6|13185.6|0
1606168200000|2020-11-23 21:50:00|13191.7|13186.7|13190.2|13185.2|13192.5|13187.5|13187.6|13182.6|0
1606168500000|2020-11-23 21:55:00|13189.4|13184.4|13192.2|13187.2|13193.5|13188.5|13188.5|13183.5|0
1606168800000|2020-11-23 22:00:00|13192.1|13187.1|13191.2|13186.2|13192.1|13187.1|13189.7|13184.7|0
1606169100000|2020-11-23 22:05:00|13191.4|13186.4|13191.5|13186.5|13191.5|13186.5|13191.4|13186.4|0
1606169400000|2020-11-23 22:10:00|13191.1|13186.1|13192.1|13187.1|13192.8|13187.8|13191|13186|0
1606169700000|2020-11-23 22:15:00|13191.6|13186.6|13193.4|13188.4|13193.5|13188.5|13191.6|13186.6|0
1606170000000|2020-11-23 22:20:00|13193.5|13188.5|13193.5|13188.5|13193.5|13188.5|13192.5|13187.5|0
1606170300000|2020-11-23 22:25:00|13193.6|13188.6|13193.6|13188.6|13193.8|13188.8|13193.4|13188.4|0
1606170600000|2020-11-23 22:30:00|13193.5|13188.5|13195.2|13190.2|13195.2|13190.2|13193.5|13188.5|0
1606170900000|2020-11-23 22:35:00|13195|13190|13194.7|13189.7|13195|13190|13194.6|13189.6|0
1606171200000|2020-11-23 22:40:00|13194.6|13189.6|13193.9|13188.9|13194.6|13189.6|13193.6|13188.6|0
1606171500000|2020-11-23 22:45:00|13194.1|13189.1|13194.4|13189.4|13194.5|13189.5|13194.1|13189.1|0
1606171800000|2020-11-23 22:50:00|13194.9|13189.9|13194.3|13189.3|13194.9|13189.9|13194.1|13189.1|0
1606172100000|2020-11-23 22:55:00|13194.6|13189.6|13197.5|13192.5|13199.8|13194.8|13194.6|13189.6|0
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13195.3|13190.3|13198.8|13193.8|13190.5|13185.5|0
1606172700000|2020-11-23 23:05:00|13194.9|13189.9|13214.2|13209.2|13214.8|13209.8|13194|13189|0
1606173000000|2020-11-23 23:10:00|13213.7|13208.7|13214.2|13209.2|13217.1|13212.1|13209.2|13204.2|0
1606173300000|2020-11-23 23:15:00|13213.4|13208.4|13231|13226|13241.2|13236.2|13209.1|13204.1|0
1606173600000|2020-11-23 23:20:00|13231.8|13226.8|13234.9|13229.9|13257.1|13252.1|13231|13226|0
1606173900000|2020-11-23 23:25:00|13235.7|13230.7|13236.7|13231.7|13243.1|13238.1|13231.4|13226.4|0
1606174200000|2020-11-23 23:30:00|13236.8|13231.8|13228.4|13223.4|13238.5|13233.5|13226|13221|0
1606174500000|2020-11-23 23:35:00|13228.8|13223.8|13234.3|13229.3|13237.4|13232.4|13225.7|13220.7|0
1606174800000|2020-11-23 23:40:00|13233.4|13228.4|13240.9|13235.9|13240.9|13235.9|13229.3|13224.3|0
1606175100000|2020-11-23 23:45:00|13240.5|13235.5|13215|13210|13240.5|13235.5|13211.7|13206.7|0
1606175400000|2020-11-23 23:50:00|13215.8|13210.8|13224|13219|13227.7|13222.7|13211|13206|0
1606175700000|2020-11-23 23:55:00|13224.9|13219.9|13226.1|13221.1|13227.4|13222.4|13224|13219|0
1606176000000|2020-11-24 00:00:00|13225.7|13220.7|13220.2|13215.2|13226.6|13221.6|13218.7|13213.7|0
1606176300000|2020-11-24 00:05:00|13219.4|13214.4|13225.1|13220.1|13225.9|13220.9|13216.9|13211.9|0
1606176600000|2020-11-24 00:10:00|13225.5|13220.5|13229.2|13224.2|13230.9|13225.9|13224.2|13219.2|0
1606176900000|2020-11-24 00:15:00|13228.8|13223.8|13219.7|13215.7|13239.7|13235.7|13217.2|13213.2|130
1606177200000|2020-11-24 00:20:00|13219.9|13215.9|13227.9|13223.9|13234.2|13230.2|13219.4|13215.4|21
1606177500000|2020-11-24 00:25:00|13226.9|13222.9|13236.7|13232.7|13239.9|13235.9|13226.7|13222.7|25
1606177800000|2020-11-24 00:30:00|13237.2|13233.2|13231.9|13227.9|13237.4|13233.4|13225.4|13221.4|25
1606178100000|2020-11-24 00:35:00|13232.4|13228.4|13234.2|13230.2|13237.4|13233.4|13229.4|13225.4|19
1606178400000|2020-11-24 00:40:00|13232.7|13228.7|13230.2|13226.2|13234.2|13230.2|13227.7|13223.7|4
1606178700000|2020-11-24 00:45:00|13229.9|13225.9|13234.2|13230.2|13234.2|13230.2|13229.4|13225.4|5
1606179000000|2020-11-24 00:50:00|13234.4|13230.4|13235.4|13231.4|13237.7|13233.7|13231.2|13227.2|21
1606179300000|2020-11-24 00:55:00|13235.2|13231.2|13232.7|13228.7|13239.9|13235.9|13232.7|13228.7|57
1606179600000|2020-11-24 01:00:00|13232.9|13228.9|13250.2|13246.2|13250.2|13246.2|13232.9|13228.9|35
1606179900000|2020-11-24 01:05:00|13251.7|13247.7|13254.9|13250.9|13255.7|13251.7|13249.2|13245.2|38
1606180200000|2020-11-24 01:10:00|13255.2|13251.2|13250.2|13246.2|13255.2|13251.2|13247.2|13243.2|16
1606180500000|2020-11-24 01:15:00|13249.9|13245.9|13242.4|13238.4|13249.9|13245.9|13234.2|13230.2|34
1606180800000|2020-11-24 01:20:00|13242.7|13238.7|13242.7|13238.7|13249.2|13245.2|13240.4|13236.4|24
1606181100000|2020-11-24 01:25:00|13242.4|13238.4|13243.9|13239.9|13244.4|13240.4|13241.2|13237.2|9
1606181400000|2020-11-24 01:30:00|13244.2|13240.2|13236.2|13232.2|13246.2|13242.2|13235.9|13231.9|26
1606181700000|2020-11-24 01:35:00|13236.9|13232.9|13237.2|13233.2|13241.7|13237.7|13235.4|13231.4|26
1606182000000|2020-11-24 01:40:00|13238.2|13234.2|13238.7|13234.7|13240.4|13236.4|13233.4|13229.4|47
1606182300000|2020-11-24 01:45:00|13238.4|13234.4|13235.4|13231.4|13239.9|13235.9|13234.9|13230.9|115
1606182600000|2020-11-24 01:50:00|13235.7|13231.7|13233.9|13229.9|13238.7|13234.7|13231.9|13227.9|22
1606182900000|2020-11-24 01:55:00|13234.4|13230.4|13235.2|13231.2|13235.4|13231.4|13231.2|13227.2|28
1606183200000|2020-11-24 02:00:00|13235.4|13231.4|13243.2|13239.2|13247.4|13243.4|13235.2|13231.2|92
1606183500000|2020-11-24 02:05:00|13242.4|13238.4|13244.7|13240.7|13247.2|13243.2|13240.7|13236.7|33
1606183800000|2020-11-24 02:10:00|13243.7|13239.7|13245.2|13241.2|13246.4|13242.4|13242.2|13238.2|16
1606184100000|2020-11-24 02:15:00|13245.4|13241.4|13242.7|13238.7|13249.7|13245.7|13241.7|13237.7|17
1606184400000|2020-11-24 02:20:00|13242.9|13238.9|13246.4|13242.4|13249.2|13245.2|13240.2|13236.2|46
1606184700000|2020-11-24 02:25:00|13247.2|13243.2|13243.2|13239.2|13248.4|13244.4|13242.7|13238.7|16
1606185000000|2020-11-24 02:30:00|13243.4|13239.4|13248.2|13244.2|13249.4|13245.4|13242.7|13238.7|30
1606185300000|2020-11-24 02:35:00|13247.4|13243.4|13244.9|13240.9|13248.2|13244.2|13243.9|13239.9|3
1606185600000|2020-11-24 02:40:00|13245.2|13241.2|13252.7|13248.7|13257.2|13253.2|13244.9|13240.9|73
1606185900000|2020-11-24 02:45:00|13253.7|13249.7|13252.7|13248.7|13258.2|13254.2|13251.9|13247.9|66
1606186200000|2020-11-24 02:50:00|13252.9|13248.9|13255.4|13251.4|13255.4|13251.4|13251.2|13247.2|20
1606186500000|2020-11-24 02:55:00|13255.2|13251.2|13255.7|13251.7|13258.2|13254.2|13253.4|13249.4|30
1606186800000|2020-11-24 03:00:00|13255.9|13251.9|13252.2|13248.2|13256.7|13252.7|13252.2|13248.2|8
1606187100000|2020-11-24 03:05:00|13252.4|13248.4|13250.7|13246.7|13253.2|13249.2|13249.2|13245.2|7
1606187400000|2020-11-24 03:10:00|13251.2|13247.2|13251.4|13247.4|13252.2|13248.2|13249.7|13245.7|10
1606187700000|2020-11-24 03:15:00|13251.2|13247.2|13249.2|13245.2|13252.2|13248.2|13248.4|13244.4|10
1606188000000|2020-11-24 03:20:00|13250.2|13246.2|13250.4|13246.4|13250.9|13246.9|13247.4|13243.4|8
1606188300000|2020-11-24 03:25:00|13249.9|13245.9|13248.9|13244.9|13250.4|13246.4|13247.7|13243.7|1
1606188600000|2020-11-24 03:30:00|13248.7|13244.7|13255.2|13251.2|13257.7|13253.7|13248.7|13244.7|9
1606188900000|2020-11-24 03:35:00|13254.7|13250.7|13260.4|13256.4|13264.4|13260.4|13254.7|13250.7|44
1606189200000|2020-11-24 03:40:00|13260.7|13256.7|13262.9|13258.9|13268.4|13264.4|13260.2|13256.2|51
1606189500000|2020-11-24 03:45:00|13261.7|13257.7|13261.2|13257.2|13262.2|13258.2|13258.7|13254.7|5
1606189800000|2020-11-24 03:50:00|13261.4|13257.4|13264.7|13260.7|13264.9|13260.9|13261.4|13257.4|5
1606190100000|2020-11-24 03:55:00|13264.9|13260.9|13266.4|13262.4|13268.4|13264.4|13264.7|13260.7|21
1606190400000|2020-11-24 04:00:00|13266.7|13262.7|13267.7|13263.7|13271.7|13267.7|13265.9|13261.9|54
1606190700000|2020-11-24 04:05:00|13267.9|13263.9|13266.2|13262.2|13270.2|13266.2|13264.4|13260.4|39
1606191000000|2020-11-24 04:10:00|13265.9|13261.9|13266.4|13262.4|13267.2|13263.2|13263.9|13259.9|93
1606191300000|2020-11-24 04:15:00|13266.7|13262.7|13271.7|13267.7|13274.7|13270.7|13265.9|13261.9|45
1606191600000|2020-11-24 04:20:00|13271.9|13267.9|13267.2|13263.2|13273.2|13269.2|13266.2|13262.2|20
1606191900000|2020-11-24 04:25:00|13267.4|13263.4|13266.9|13262.9|13269.7|13265.7|13266.2|13262.2|36
1606192200000|2020-11-24 04:30:00|13267.2|13263.2|13264.2|13260.2|13269.2|13265.2|13262.9|13258.9|33
1606192500000|2020-11-24 04:35:00|13264.4|13260.4|13268.4|13264.4|13268.4|13264.4|13262.2|13258.2|60
1606192800000|2020-11-24 04:40:00|13267.2|13263.2|13266.9|13262.9|13267.2|13263.2|13264.2|13260.2|13
1606193100000|2020-11-24 04:45:00|13266.4|13262.4|13263.4|13259.4|13266.7|13262.7|13261.9|13257.9|28
1606193400000|2020-11-24 04:50:00|13263.9|13259.9|13262.2|13258.2|13263.9|13259.9|13260.4|13256.4|34
1606193700000|2020-11-24 04:55:00|13261.9|13257.9|13268.7|13264.7|13269.9|13265.9|13260.9|13256.9|46
1606194000000|2020-11-24 05:00:00|13268.4|13264.4|13266.9|13262.9|13271.9|13267.9|13265.9|13261.9|27
1606194300000|2020-11-24 05:05:00|13266.7|13262.7|13263.4|13259.4|13266.7|13262.7|13258.9|13254.9|40
1606194600000|2020-11-24 05:10:00|13263.2|13259.2|13261.2|13257.2|13264.4|13260.4|13260.7|13256.7|10
1606194900000|2020-11-24 05:15:00|13260.7|13256.7|13256.4|13252.4|13260.9|13256.9|13253.7|13249.7|48
1606195200000|2020-11-24 05:20:00|13256.2|13252.2|13255.4|13251.4|13259.7|13255.7|13254.7|13250.7|17
1606195500000|2020-11-24 05:25:00|13254.7|13250.7|13255.4|13251.4|13256.2|13252.2|13251.4|13247.4|67
1606195800000|2020-11-24 05:30:00|13255.7|13251.7|13249.4|13245.4|13259.4|13255.4|13249.2|13245.2|111
1606196100000|2020-11-24 05:35:00|13249.7|13245.7|13243.4|13239.4|13250.2|13246.2|13240.9|13236.9|90
1606196400000|2020-11-24 05:40:00|13242.9|13238.9|13246.4|13242.4|13246.9|13242.9|13241.4|13237.4|20
1606196700000|2020-11-24 05:45:00|13246.7|13242.7|13249.4|13245.4|13251.2|13247.2|13246.7|13242.7|31
1606197000000|2020-11-24 05:50:00|13249.2|13245.2|13251.9|13247.9|13252.4|13248.4|13247.2|13243.2|20
1606197300000|2020-11-24 05:55:00|13251.7|13247.7|13246.9|13242.9|13253.9|13249.9|13246.2|13242.2|24
1606197600000|2020-11-24 06:00:00|13247.7|13243.7|13256.9|13252.9|13259.2|13255.2|13243.4|13239.4|99
1606197900000|2020-11-24 06:05:00|13256.7|13252.7|13255.7|13251.7|13257.9|13253.9|13250.4|13246.4|40
1606198200000|2020-11-24 06:10:00|13255.4|13251.4|13256.2|13252.2|13259.7|13255.7|13252.9|13248.9|10
1606198500000|2020-11-24 06:15:00|13256.4|13252.4|13251.4|13247.4|13257.4|13253.4|13251.2|13247.2|17
1606198800000|2020-11-24 06:20:00|13251.7|13247.7|13251.7|13247.7|13253.9|13249.9|13249.7|13245.7|13
1606199100000|2020-11-24 06:25:00|13251.4|13247.4|13249.4|13245.4|13253.4|13249.4|13248.4|13244.4|11
1606199400000|2020-11-24 06:30:00|13248.7|13244.7|13244.9|13240.9|13249.7|13245.7|13244.4|13240.4|21
1606199700000|2020-11-24 06:35:00|13245.2|13241.2|13251.4|13247.4|13252.2|13248.2|13244.4|13240.4|57
1606200000000|2020-11-24 06:40:00|13251.2|13247.2|13250.7|13246.7|13254.9|13250.9|13250.7|13246.7|37
1606200300000|2020-11-24 06:45:00|13250.9|13246.9|13247.9|13243.9|13252.7|13248.7|13247.7|13243.7|22
1606200600000|2020-11-24 06:50:00|13247.7|13243.7|13249.9|13245.9|13249.9|13245.9|13247.2|13243.2|11
1606200900000|2020-11-24 06:55:00|13250.2|13246.2|13247.4|13243.4|13251.9|13247.9|13246.9|13242.9|32
1606201200000|2020-11-24 07:00:00|13247.2|13243.2|13259.2|13257.2|13260.7|13258.7|13237.9|13235.9|372
1606201500000|2020-11-24 07:05:00|13258.9|13256.9|13257.4|13255.4|13264.2|13262.2|13252.2|13250.2|232
1606201800000|2020-11-24 07:10:00|13258.2|13256.2|13248.7|13246.7|13259.4|13257.4|13247.2|13245.2|160
1606202100000|2020-11-24 07:15:00|13248.4|13246.4|13242.2|13240.2|13250.7|13248.7|13241.9|13239.9|146
1606202400000|2020-11-24 07:20:00|13242.4|13240.4|13232.2|13230.2|13243.4|13241.4|13231.9|13229.9|173
1606202700000|2020-11-24 07:25:00|13231.9|13229.9|13238.2|13236.2|13242.7|13240.7|13230.7|13228.7|204
1606203000000|2020-11-24 07:30:00|13238.4|13236.4|13236.9|13234.9|13242.2|13240.2|13235.4|13233.4|90
1606203300000|2020-11-24 07:35:00|13237.4|13235.4|13240.9|13238.9|13243.2|13241.2|13234.2|13232.2|111
1606203600000|2020-11-24 07:40:00|13241.4|13239.4|13249.2|13247.2|13250.4|13248.4|13240.9|13238.9|169
1606203900000|2020-11-24 07:45:00|13248.7|13246.7|13242.2|13240.2|13249.7|13247.7|13237.4|13235.4|186
1606204200000|2020-11-24 07:50:00|13242.4|13240.4|13243.4|13241.4|13248.2|13246.2|13240.7|13238.7|163
1606204500000|2020-11-24 07:55:00|13243.9|13241.9|13247.2|13245.2|13248.4|13246.4|13232.2|13230.2|350
1606204800000|2020-11-24 08:00:00|13246.8|13245.6|13248.3|13247.1|13269|13267.8|13245.3|13244.1|1619
1606205100000|2020-11-24 08:05:00|13248.8|13247.6|13262.8|13261.6|13266.3|13265.1|13236.5|13235.3|1031
1606205400000|2020-11-24 08:10:00|13262.3|13261.1|13245.8|13244.6|13268.5|13267.3|13243.5|13242.3|808
1606205700000|2020-11-24 08:15:00|13246|13244.8|13211.8|13210.6|13253|13251.8|13211|13209.8|1090
1606206000000|2020-11-24 08:20:00|13211.3|13210.1|13239.8|13238.6|13241.3|13240.1|13209.5|13208.3|939
1606206300000|2020-11-24 08:25:00|13239.5|13238.3|13229.3|13228.1|13241.3|13240.1|13220.5|13219.3|710
1606206600000|2020-11-24 08:30:00|13229|13227.8|13218.3|13217.1|13229|13227.8|13190.5|13189.3|1359
1606206900000|2020-11-24 08:35:00|13218|13216.8|13209.3|13208.1|13224.5|13223.3|13204.5|13203.3|804
1606207200000|2020-11-24 08:40:00|13209.6|13208.4|13215.8|13214.6|13216.6|13215.4|13202.1|13200.9|484
1606207500000|2020-11-24 08:45:00|13216.1|13214.9|13225.1|13223.9|13227.1|13225.9|13212.6|13211.4|436
1606207800000|2020-11-24 08:50:00|13225.3|13224.1|13222.8|13221.6|13228.1|13226.9|13216.6|13215.4|496
1606208100000|2020-11-24 08:55:00|13223.1|13221.9|13228.3|13227.1|13239.6|13238.4|13220.6|13219.4|510
1606208400000|2020-11-24 09:00:00|13228.1|13226.9|13237.8|13236.6|13238.3|13237.1|13222.3|13221.1|509
1606208700000|2020-11-24 09:05:00|13237.3|13236.1|13239.3|13238.1|13245.1|13243.9|13235.6|13234.4|520
1606209000000|2020-11-24 09:10:00|13239.1|13237.9|13244.3|13243.1|13248.8|13247.6|13238.3|13237.1|482
1606209300000|2020-11-24 09:15:00|13244.6|13243.4|13244.8|13243.6|13253.3|13252.1|13241.1|13239.9|560
1606209600000|2020-11-24 09:20:00|13245.1|13243.9|13241.8|13240.6|13251.3|13250.1|13239.3|13238.1|443
1606209900000|2020-11-24 09:25:00|13241.6|13240.4|13236.3|13235.1|13243.1|13241.9|13231.6|13230.4|517
1606210200000|2020-11-24 09:30:00|13236.6|13235.4|13244.6|13243.4|13247.8|13246.6|13236.6|13235.4|340
1606210500000|2020-11-24 09:35:00|13244.8|13243.6|13245.1|13243.9|13247.3|13246.1|13241.8|13240.6|300
1606210800000|2020-11-24 09:40:00|13244.8|13243.6|13251.8|13250.6|13261.8|13260.6|13243.8|13242.6|608
1606211100000|2020-11-24 09:45:00|13252.1|13250.9|13236.1|13234.9|13252.8|13251.6|13233.3|13232.1|482
1606211400000|2020-11-24 09:50:00|13236.3|13235.1|13242.8|13241.6|13242.8|13241.6|13231.8|13230.6|403
1606211700000|2020-11-24 09:55:00|13243.1|13241.9|13247.3|13246.1|13250.3|13249.1|13243.1|13241.9|422
1606212000000|2020-11-24 10:00:00|13247.8|13246.6|13244.8|13243.6|13251.8|13250.6|13244.3|13243.1|283
1606212300000|2020-11-24 10:05:00|13245.1|13243.9|13244.3|13243.1|13248.8|13247.6|13238.6|13237.4|293
1606212600000|2020-11-24 10:10:00|13244.8|13243.6|13250.8|13249.6|13258.1|13256.9|13242.3|13241.1|480
1606212900000|2020-11-24 10:15:00|13251.1|13249.9|13246.6|13245.4|13253.3|13252.1|13243.8|13242.6|385
1606213200000|2020-11-24 10:20:00|13246.8|13245.6|13234.3|13233.1|13247.1|13245.9|13233.8|13232.6|410
1606213500000|2020-11-24 10:25:00|13234.1|13232.9|13237.8|13236.6|13243.6|13242.4|13233.8|13232.6|457
1606213800000|2020-11-24 10:30:00|13237.6|13236.4|13248.8|13247.6|13250.6|13249.4|13235.3|13234.1|434
1606214100000|2020-11-24 10:35:00|13248.6|13247.4|13248.1|13246.9|13253.3|13252.1|13245.1|13243.9|315
1606214400000|2020-11-24 10:40:00|13248.3|13247.1|13235.3|13234.1|13248.3|13247.1|13233.6|13232.4|533
1606214700000|2020-11-24 10:45:00|13235.6|13234.4|13244.8|13243.6|13245.3|13244.1|13233.8|13232.6|260
1606215000000|2020-11-24 10:50:00|13244.1|13242.9|13245.8|13244.6|13246.3|13245.1|13240.3|13239.1|147
1606215300000|2020-11-24 10:55:00|13246.1|13244.9|13251.3|13250.1|13254.1|13252.9|13245.6|13244.4|281
1606215600000|2020-11-24 11:00:00|13251.1|13249.9|13255.3|13254.1|13257.8|13256.6|13249.3|13248.1|262
1606215900000|2020-11-24 11:05:00|13255.8|13254.6|13267.8|13266.6|13268.1|13266.9|13254.1|13252.9|478
1606216200000|2020-11-24 11:10:00|13268.1|13266.9|13259.3|13258.1|13270.8|13269.6|13254.1|13252.9|715
1606216500000|2020-11-24 11:15:00|13259.6|13258.4|13257.3|13256.1|13260.1|13258.9|13252.8|13251.6|326
1606216800000|2020-11-24 11:20:00|13257.1|13255.9|13262.8|13261.6|13263.3|13262.1|13255.6|13254.4|296
1606217100000|2020-11-24 11:25:00|13262.6|13261.4|13252.8|13251.6|13265.3|13264.1|13245.8|13244.6|524
1606217400000|2020-11-24 11:30:00|13252.3|13251.1|13250.1|13248.9|13259.8|13258.6|13248.8|13247.6|238
1606217700000|2020-11-24 11:35:00|13250.3|13249.1|13256.8|13255.6|13257.3|13256.1|13247.3|13246.1|164
1606218000000|2020-11-24 11:40:00|13257.3|13256.1|13257.6|13256.4|13261.3|13260.1|13254.6|13253.4|248
1606218300000|2020-11-24 11:45:00|13257.3|13256.1|13254.6|13253.4|13259.3|13258.1|13251.3|13250.1|192
1606218600000|2020-11-24 11:50:00|13254.3|13253.1|13258.3|13257.1|13259.6|13258.4|13253.8|13252.6|143
1606218900000|2020-11-24 11:55:00|13257.3|13256.1|13252.3|13251.1|13261.3|13260.1|13251.1|13249.9|233
1606219200000|2020-11-24 12:00:00|13252.6|13251.4|13250.8|13249.6|13255.1|13253.9|13248.6|13247.4|306
1606219500000|2020-11-24 12:05:00|13250.3|13249.1|13250.3|13249.1|13252.3|13251.1|13246.8|13245.6|131
1606219800000|2020-11-24 12:10:00|13250.6|13249.4|13248.8|13247.6|13252.8|13251.6|13247.6|13246.4|186
1606220100000|2020-11-24 12:15:00|13248.6|13247.4|13247.8|13246.6|13251.6|13250.4|13242.1|13240.9|354
1606220400000|2020-11-24 12:20:00|13247.6|13246.4|13237.6|13236.4|13249.6|13248.4|13237.3|13236.1|244
1606220700000|2020-11-24 12:25:00|13236.8|13235.6|13234.8|13233.6|13237.6|13236.4|13228.3|13227.1|483
1606221000000|2020-11-24 12:30:00|13234.6|13233.4|13245.6|13244.4|13246.3|13245.1|13233.8|13232.6|276
1606221300000|2020-11-24 12:35:00|13245.3|13244.1|13246.3|13245.1|13249.3|13248.1|13243.3|13242.1|237
1606221600000|2020-11-24 12:40:00|13246.9|13245.7|13251.9|13250.7|13252.4|13251.2|13246.9|13245.7|107
1606221900000|2020-11-24 12:45:00|13251.7|13250.5|13256.9|13255.7|13257.7|13256.5|13250.9|13249.7|229
1606222200000|2020-11-24 12:50:00|13256.4|13255.2|13258.9|13257.7|13259.7|13258.5|13255.4|13254.2|303
1606222500000|2020-11-24 12:55:00|13259.2|13258|13266.9|13265.7|13267.2|13266|13256.7|13255.5|353
1606222800000|2020-11-24 13:00:00|13269.2|13268|13282.4|13281.2|13286.4|13285.2|13263.9|13262.7|1046
1606223100000|2020-11-24 13:05:00|13282.2|13281|13270.4|13269.2|13283.4|13282.2|13269.2|13268|650
1606223400000|2020-11-24 13:10:00|13270.7|13269.5|13265.9|13264.7|13271.2|13270|13263.7|13262.5|344
1606223700000|2020-11-24 13:15:00|13265.7|13264.5|13264.7|13263.5|13266.9|13265.7|13259.2|13258|341
1606224000000|2020-11-24 13:20:00|13264.9|13263.7|13264.4|13263.2|13270.4|13269.2|13261.4|13260.2|298
1606224300000|2020-11-24 13:25:00|13264.2|13263|13265.9|13264.7|13266.2|13265|13261.4|13260.2|141
1606224600000|2020-11-24 13:30:00|13265.7|13264.5|13269.7|13268.5|13270.4|13269.2|13261.7|13260.5|202
1606224900000|2020-11-24 13:35:00|13269.4|13268.2|13259.4|13258.2|13271.7|13270.5|13258.9|13257.7|321
1606225200000|2020-11-24 13:40:00|13259.7|13258.5|13263.4|13262.2|13264.7|13263.5|13257.4|13256.2|670
1606225500000|2020-11-24 13:45:00|13263.7|13262.5|13269.4|13268.2|13272.4|13271.2|13262.4|13261.2|438
1606225800000|2020-11-24 13:50:00|13269.7|13268.5|13268.2|13267|13273.7|13272.5|13267.7|13266.5|209
1606226100000|2020-11-24 13:55:00|13268.4|13267.2|13268.4|13267.2|13272.9|13271.7|13266.7|13265.5|467
1606226400000|2020-11-24 14:00:00|13268.7|13267.5|13263.9|13262.7|13271.7|13270.5|13260.9|13259.7|320
1606226700000|2020-11-24 14:05:00|13263.7|13262.5|13264.7|13263.5|13268.2|13267|13260.7|13259.5|208
1606227000000|2020-11-24 14:10:00|13264.4|13263.2|13265.9|13264.7|13269.7|13268.5|13263.2|13262|148
1606227300000|2020-11-24 14:15:00|13265.7|13264.5|13265.9|13264.7|13268.4|13267.2|13263.2|13262|195
1606227600000|2020-11-24 14:20:00|13265.7|13264.5|13265.2|13264|13268.7|13267.5|13263.4|13262.2|182
1606227900000|2020-11-24 14:25:00|13264.9|13263.7|13260.4|13259.2|13267.9|13266.7|13258.9|13257.7|371
1606228200000|2020-11-24 14:30:00|13260.2|13259|13265.4|13264.2|13272.4|13271.2|13259.2|13258|490
1606228500000|2020-11-24 14:35:00|13265.2|13264|13261.9|13260.7|13268.4|13267.2|13257.4|13256.2|566
1606228800000|2020-11-24 14:40:00|13262.2|13261|13263.7|13262.5|13268.2|13267|13260.7|13259.5|347
1606229100000|2020-11-24 14:45:00|13263.4|13262.2|13259.4|13258.2|13266.9|13265.7|13253.9|13252.7|431
1606229400000|2020-11-24 14:50:00|13259.7|13258.5|13267.9|13266.7|13268.4|13267.2|13258.4|13257.2|282
1606229700000|2020-11-24 14:55:00|13268.2|13267|13275.7|13274.5|13277.2|13276|13265.4|13264.2|353
1606230000000|2020-11-24 15:00:00|13275.9|13274.7|13272.7|13271.5|13275.9|13274.7|13267.7|13266.5|446
1606230300000|2020-11-24 15:05:00|13272.9|13271.7|13283.2|13282|13285.2|13284|13272.4|13271.2|539
1606230600000|2020-11-24 15:10:00|13282.6|13281.4|13289.3|13288.1|13290.8|13289.6|13270.8|13269.6|961
1606230900000|2020-11-24 15:15:00|13289.1|13287.9|13285.8|13284.6|13289.3|13288.1|13280.3|13279.1|661
1606231200000|2020-11-24 15:20:00|13286.1|13284.9|13285.3|13284.1|13289.8|13288.6|13280.6|13279.4|470
1606231500000|2020-11-24 15:25:00|13285.1|13283.9|13293.1|13291.9|13299.3|13298.1|13285.1|13283.9|849
1606231800000|2020-11-24 15:30:00|13293.3|13292.1|13280.8|13279.6|13293.3|13292.1|13279.6|13278.4|538
1606232100000|2020-11-24 15:35:00|13281.1|13279.9|13282.8|13281.6|13295.3|13294.1|13281.1|13279.9|624
1606232400000|2020-11-24 15:40:00|13283.3|13282.1|13294.8|13293.6|13296.3|13295.1|13282.8|13281.6|461
1606232700000|2020-11-24 15:45:00|13294.6|13293.4|13293.3|13292.1|13296.8|13295.6|13289.8|13288.6|353
1606233000000|2020-11-24 15:50:00|13293.6|13292.4|13291.3|13290.1|13296.3|13295.1|13285.3|13284.1|409
1606233300000|2020-11-24 15:55:00|13291.6|13290.4|13288.3|13287.1|13293.6|13292.4|13284.8|13283.6|475
1606233600000|2020-11-24 16:00:00|13288.6|13287.4|13285.8|13284.6|13292.3|13291.1|13284.6|13283.4|428
1606233900000|2020-11-24 16:05:00|13286.8|13285.6|13282.1|13280.9|13288.3|13287.1|13280.3|13279.1|357
1606234200000|2020-11-24 16:10:00|13282.3|13281.1|13280.3|13279.1|13288.8|13287.6|13280.1|13278.9|344
1606234500000|2020-11-24 16:15:00|13280.1|13278.9|13293.8|13292.6|13294.3|13293.1|13278.8|13277.6|371
1606234800000|2020-11-24 16:20:00|13294.1|13292.9|13295.3|13294.1|13296.8|13295.6|13288.3|13287.1|533
1606235100000|2020-11-24 16:25:00|13295.6|13294.4|13292.1|13290.9|13297.8|13296.6|13289.8|13288.6|1261
1606235400000|2020-11-24 16:30:00|13292.7|13290.7|13293.7|13291.7|13297.2|13295.2|13280.2|13278.2|1767
1606235700000|2020-11-24 16:35:00|13294.2|13292.2|13299.2|13297.2|13303|13301|13293.5|13291.5|861
1606236000000|2020-11-24 16:40:00|13299|13297|13300.2|13298.2|13305.2|13303.2|13298.7|13296.7|496
1606236300000|2020-11-24 16:45:00|13300.5|13298.5|13319.7|13317.7|13324|13322|13299.7|13297.7|712
1606236600000|2020-11-24 16:50:00|13319.5|13317.5|13311|13309|13319.5|13317.5|13304.7|13302.7|375
1606236900000|2020-11-24 16:55:00|13311.2|13309.2|13303.7|13301.7|13315.5|13313.5|13302.5|13300.5|283
1606237200000|2020-11-24 17:00:00|13304|13302|13304.7|13302.7|13306.7|13304.7|13299.2|13297.2|213
1606237500000|2020-11-24 17:05:00|13305|13303|13303.5|13301.5|13305.7|13303.7|13302.2|13300.2|160
1606237800000|2020-11-24 17:10:00|13303.2|13301.2|13302.7|13300.7|13306|13304|13296.5|13294.5|194
1606238100000|2020-11-24 17:15:00|13302.5|13300.5|13302.2|13300.2|13303.2|13301.2|13298.7|13296.7|106
1606238400000|2020-11-24 17:20:00|13302.5|13300.5|13309.2|13307.2|13310.5|13308.5|13302.2|13300.2|195
1606238700000|2020-11-24 17:25:00|13308.2|13306.2|13312.5|13310.5|13312.7|13310.7|13308.2|13306.2|161
1606239000000|2020-11-24 17:30:00|13312.7|13310.7|13316.7|13314.7|13318.7|13316.7|13312.2|13310.2|229
1606239300000|2020-11-24 17:35:00|13316.5|13314.5|13312.2|13310.2|13319|13317|13309|13307|140
1606239600000|2020-11-24 17:40:00|13312.5|13310.5|13313.7|13311.7|13315|13313|13310.2|13308.2|65
1606239900000|2020-11-24 17:45:00|13313.5|13311.5|13311|13309|13315.2|13313.2|13310.2|13308.2|97
1606240200000|2020-11-24 17:50:00|13311.2|13309.2|13312.2|13310.2|13314.2|13312.2|13309|13307|71
1606240500000|2020-11-24 17:55:00|13313|13311|13315.5|13313.5|13317|13315|13311.2|13309.2|88
1606240800000|2020-11-24 18:00:00|13315.7|13313.7|13320|13318|13321.2|13319.2|13314.5|13312.5|155
1606241100000|2020-11-24 18:05:00|13320.5|13318.5|13320.5|13318.5|13321.2|13319.2|13318.7|13316.7|86
1606241400000|2020-11-24 18:10:00|13320.2|13318.2|13322.5|13320.5|13322.7|13320.7|13318.5|13316.5|109
1606241700000|2020-11-24 18:15:00|13322.7|13320.7|13327.2|13325.2|13331|13329|13322.7|13320.7|215
1606242000000|2020-11-24 18:20:00|13327|13325|13320|13318|13328|13326|13320|13318|109
1606242300000|2020-11-24 18:25:00|13319.7|13317.7|13321.2|13319.2|13321.2|13319.2|13316.2|13314.2|134
1606242600000|2020-11-24 18:30:00|13321|13319|13319.7|13317.7|13322|13320|13319.2|13317.2|48
1606242900000|2020-11-24 18:35:00|13319.5|13317.5|13319.2|13317.2|13320.7|13318.7|13317.5|13315.5|81
1606243200000|2020-11-24 18:40:00|13319|13317|13323.7|13321.7|13338|13336|13318.5|13316.5|297
1606243500000|2020-11-24 18:45:00|13324|13322|13320.7|13318.7|13327|13325|13320.2|13318.2|41
1606243800000|2020-11-24 18:50:00|13321|13319|13320|13318|13323.7|13321.7|13318.5|13316.5|84
1606244100000|2020-11-24 18:55:00|13320.2|13318.2|13322|13320|13324|13322|13320.2|13318.2|92
1606244400000|2020-11-24 19:00:00|13322.2|13320.2|13324.2|13322.2|13327.2|13325.2|13321|13319|67
1606244700000|2020-11-24 19:05:00|13324.5|13322.5|13318.7|13316.7|13325|13323|13316.7|13314.7|59
1606245000000|2020-11-24 19:10:00|13319|13317|13320.2|13318.2|13321.5|13319.5|13318.5|13316.5|93
1606245300000|2020-11-24 19:15:00|13320.5|13318.5|13311.5|13309.5|13320.5|13318.5|13310.7|13308.7|182
1606245600000|2020-11-24 19:20:00|13311.2|13309.2|13306.7|13304.7|13313.2|13311.2|13306|13304|182
1606245900000|2020-11-24 19:25:00|13306.5|13304.5|13303.2|13301.2|13308.5|13306.5|13303.2|13301.2|94
1606246200000|2020-11-24 19:30:00|13303.7|13301.7|13307.2|13305.2|13308.7|13306.7|13300.7|13298.7|131
1606246500000|2020-11-24 19:35:00|13307.7|13305.7|13311|13309|13314|13312|13307.7|13305.7|77
1606246800000|2020-11-24 19:40:00|13310.7|13308.7|13317.2|13315.2|13318|13316|13308|13306|57
1606247100000|2020-11-24 19:45:00|13317|13315|13312|13310|13317.2|13315.2|13309.7|13307.7|58
1606247400000|2020-11-24 19:50:00|13312.2|13310.2|13315|13313|13317|13315|13312|13310|45
1606247700000|2020-11-24 19:55:00|13315.2|13313.2|13319.7|13317.7|13320|13318|13315|13313|35
1606248000000|2020-11-24 20:00:00|13319.5|13317.5|13317.5|13315.5|13320.2|13318.2|13309.7|13307.7|60
1606248300000|2020-11-24 20:05:00|13317.7|13315.7|13318|13316|13319.7|13317.7|13314.5|13312.5|38
1606248600000|2020-11-24 20:10:00|13318.2|13316.2|13318|13316|13322.7|13320.7|13316.7|13314.7|70
1606248900000|2020-11-24 20:15:00|13317.5|13315.5|13312.7|13310.7|13317.5|13315.5|13311.2|13309.2|49
1606249200000|2020-11-24 20:20:00|13313|13311|13316.2|13314.2|13320|13318|13312.7|13310.7|96
1606249500000|2020-11-24 20:25:00|13315.7|13313.7|13315.5|13313.5|13317.2|13315.2|13311|13309|105
1606249800000|2020-11-24 20:30:00|13315.7|13313.7|13317.2|13315.2|13318.2|13316.2|13310|13308|70
1606250100000|2020-11-24 20:35:00|13317|13315|13311.5|13309.5|13317.2|13315.2|13306.5|13304.5|97
1606250400000|2020-11-24 20:40:00|13311|13309|13304.2|13302.2|13311.7|13309.7|13302.7|13300.7|75
1606250700000|2020-11-24 20:45:00|13304.7|13302.7|13313.5|13311.5|13316.2|13314.2|13304.7|13302.7|268
1606251000000|2020-11-24 20:50:00|13313.7|13311.7|13320.7|13318.7|13321|13319|13303.5|13301.5|250
1606251300000|2020-11-24 20:55:00|13320.5|13318.5|13325.5|13323.5|13328|13326|13315|13313|416
1606251600000|2020-11-24 21:00:00|13323.7|13318.7|13330.1|13325.1|13332.8|13327.8|13322.4|13317.4|13
1606251900000|2020-11-24 21:05:00|13329.3|13324.3|13336.5|13331.5|13343.5|13338.5|13329.2|13324.2|0
1606252200000|2020-11-24 21:10:00|13336.4|13331.4|13330.9|13325.9|13337.5|13332.5|13329.3|13324.3|0
1606252500000|2020-11-24 21:15:00|13330.7|13325.7|13330.2|13325.2|13331.7|13326.7|13328.3|13323.3|0
1606252800000|2020-11-24 21:20:00|13330.3|13325.3|13330.1|13325.1|13330.9|13325.9|13329.5|13324.5|0
1606253100000|2020-11-24 21:25:00|13330.2|13325.2|13332.3|13327.3|13332.3|13327.3|13328.6|13323.6|0
1606253400000|2020-11-24 21:30:00|13331.1|13326.1|13346.9|13341.9|13347.5|13342.5|13331.1|13326.1|0
1606253700000|2020-11-24 21:35:00|13344.4|13339.4|13349.4|13344.4|13349.5|13344.5|13344.4|13339.4|0
1606254000000|2020-11-24 21:40:00|13349.6|13344.6|13350.4|13345.4|13352.6|13347.6|13345.8|13340.8|0
1606254300000|2020-11-24 21:45:00|13351.3|13346.3|13348|13343|13351.3|13346.3|13346.4|13341.4|0
1606254600000|2020-11-24 21:50:00|13347.1|13342.1|13344.6|13339.6|13348.8|13343.8|13341|13336|0
1606254900000|2020-11-24 21:55:00|13343.7|13338.7|13343.3|13338.3|13349.9|13344.9|13341.9|13336.9|0
1606255200000|2020-11-24 22:00:00|13343.2|13338.2|13342|13337|13343.2|13338.2|13342|13337|0
1606255500000|2020-11-24 22:05:00|13341.5|13336.5|13341.3|13336.3|13342|13337|13341.3|13336.3|0
1606255800000|2020-11-24 22:10:00|13341.2|13336.2|13339.1|13334.1|13341.9|13336.9|13338.7|13333.7|0
1606256100000|2020-11-24 22:15:00|13339.3|13334.3|13340.5|13335.5|13341.8|13336.8|13339.3|13334.3|0
1606256400000|2020-11-24 22:20:00|13340.7|13335.7|13341.1|13336.1|13341.3|13336.3|13340.3|13335.3|0
1606256700000|2020-11-24 22:25:00|13341.7|13336.7|13342.8|13337.8|13343.1|13338.1|13341.5|13336.5|0
1606257000000|2020-11-24 22:30:00|13342.7|13337.7|13344.2|13339.2|13344.2|13339.2|13342.7|13337.7|0
1606257300000|2020-11-24 22:35:00|13344|13339|13344.5|13339.5|13344.5|13339.5|13344|13339|0
1606257600000|2020-11-24 22:40:00|13344.6|13339.6|13349.3|13344.3|13349.4|13344.4|13344.6|13339.6|0
1606257900000|2020-11-24 22:45:00|13349.4|13344.4|13349.3|13344.3|13351.2|13346.2|13349.3|13344.3|0
1606258200000|2020-11-24 22:50:00|13349.5|13344.5|13347.5|13342.5|13349.5|13344.5|13346.8|13341.8|0
1606258500000|2020-11-24 22:55:00|13348|13343|13344.2|13339.2|13348|13343|13343.6|13338.6|0
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13336.3|13331.3|13348|13343|13333.8|13328.8|0
1606259100000|2020-11-24 23:05:00|13336.7|13331.7|13347.1|13342.1|13347.9|13342.9|13335.4|13330.4|0
1606259400000|2020-11-24 23:10:00|13347.9|13342.9|13352|13347|13357.1|13352.1|13346.3|13341.3|0
1606259700000|2020-11-24 23:15:00|13352.4|13347.4|13348|13343|13353.1|13348.1|13346.4|13341.4|0
1606260000000|2020-11-24 23:20:00|13348.4|13343.4|13345.4|13340.4|13348.8|13343.8|13343.9|13338.9|0
1606260300000|2020-11-24 23:25:00|13346.2|13341.2|13343.5|13338.5|13347.1|13342.1|13343.5|13338.5|0
1606260600000|2020-11-24 23:30:00|13345.5|13340.5|13347.6|13342.6|13348.4|13343.4|13344.3|13339.3|0
1606260900000|2020-11-24 23:35:00|13346.7|13341.7|13346.3|13341.3|13347.6|13342.6|13345.9|13340.9|0
1606261200000|2020-11-24 23:40:00|13345.4|13340.4|13345.4|13340.4|13346.3|13341.3|13343.8|13338.8|0
1606261500000|2020-11-24 23:45:00|13344.6|13339.6|13348.8|13343.8|13348.8|13343.8|13343|13338|0
1606261800000|2020-11-24 23:50:00|13349.1|13344.1|13356.6|13351.6|13362.3|13357.3|13347.5|13342.5|0
1606262100000|2020-11-24 23:55:00|13355.7|13350.7|13355.2|13350.2|13358.6|13353.6|13353.5|13348.5|0
1606262400000|2020-11-25 00:00:00|13354.4|13349.4|13348.9|13343.9|13358.9|13353.9|13347.9|13342.9|0
1606262700000|2020-11-25 00:05:00|13347.2|13342.2|13361.1|13356.1|13361.9|13356.9|13345.9|13340.9|0
1606263000000|2020-11-25 00:10:00|13361.9|13356.9|13360|13355|13378.4|13373.4|13360|13355|0
1606263300000|2020-11-25 00:15:00|13360.4|13355.4|13354.7|13350.7|13366.2|13362.2|13348.5|13344.5|228
1606263600000|2020-11-25 00:20:00|13355.5|13351.5|13348.5|13344.5|13358.7|13354.7|13348.5|13344.5|97
1606263900000|2020-11-25 00:25:00|13349.2|13345.2|13344.5|13340.5|13352|13348|13338|13334|85
1606264200000|2020-11-25 00:30:00|13344.7|13340.7|13343|13339|13350|13346|13343|13339|44
1606264500000|2020-11-25 00:35:00|13343.2|13339.2|13352.2|13348.2|13354|13350|13343.2|13339.2|92
1606264800000|2020-11-25 00:40:00|13352.7|13348.7|13352|13348|13355.5|13351.5|13348|13344|73
1606265100000|2020-11-25 00:45:00|13352.5|13348.5|13358.7|13354.7|13359|13355|13352.5|13348.5|40
1606265400000|2020-11-25 00:50:00|13359|13355|13354.5|13350.5|13360.5|13356.5|13353.5|13349.5|55
1606265700000|2020-11-25 00:55:00|13353.5|13349.5|13354.7|13350.7|13358.2|13354.2|13350.7|13346.7|9
1606266000000|2020-11-25 01:00:00|13355|13351|13356|13352|13358|13354|13354|13350|15
1606266300000|2020-11-25 01:05:00|13355.5|13351.5|13357.5|13353.5|13358.2|13354.2|13354.5|13350.5|55
1606266600000|2020-11-25 01:10:00|13358|13354|13355.7|13351.7|13359|13355|13355.7|13351.7|15
1606266900000|2020-11-25 01:15:00|13355.5|13351.5|13361.5|13357.5|13361.5|13357.5|13351.7|13347.7|26
1606267200000|2020-11-25 01:20:00|13361.7|13357.7|13371.5|13367.5|13371.5|13367.5|13361.7|13357.7|28
1606267500000|2020-11-25 01:25:00|13370.7|13366.7|13374.7|13370.7|13378.2|13374.2|13368|13364|42
1606267800000|2020-11-25 01:30:00|13374.5|13370.5|13370.5|13366.5|13375|13371|13364.7|13360.7|45
1606268100000|2020-11-25 01:35:00|13370.7|13366.7|13377.2|13373.2|13378|13374|13370.7|13366.7|35
1606268400000|2020-11-25 01:40:00|13377|13373|13376.5|13372.5|13378|13374|13369.7|13365.7|25
1606268700000|2020-11-25 01:45:00|13376.7|13372.7|13369|13365|13378.7|13374.7|13368.7|13364.7|28
1606269000000|2020-11-25 01:50:00|13370.2|13366.2|13369|13365|13371.2|13367.2|13366.5|13362.5|12
1606269300000|2020-11-25 01:55:00|13369.2|13365.2|13365.7|13361.7|13369.7|13365.7|13363.5|13359.5|23
1606269600000|2020-11-25 02:00:00|13366|13362|13371.7|13367.7|13376.2|13372.2|13366|13362|13
1606269900000|2020-11-25 02:05:00|13371.5|13367.5|13366.7|13362.7|13371.7|13367.7|13360.7|13356.7|32
1606270200000|2020-11-25 02:10:00|13366|13362|13363|13359|13369.5|13365.5|13361.7|13357.7|27
1606270500000|2020-11-25 02:15:00|13362.7|13358.7|13367.5|13363.5|13370.2|13366.2|13361|13357|18
1606270800000|2020-11-25 02:20:00|13367.7|13363.7|13364.5|13360.5|13371.2|13367.2|13364.5|13360.5|13
1606271100000|2020-11-25 02:25:00|13364.7|13360.7|13362.5|13358.5|13365.7|13361.7|13358.7|13354.7|47
1606271400000|2020-11-25 02:30:00|13361.2|13357.2|13361.7|13357.7|13367.7|13363.7|13358.7|13354.7|27
1606271700000|2020-11-25 02:35:00|13361.5|13357.5|13357.7|13353.7|13363.5|13359.5|13357.7|13353.7|17
1606272000000|2020-11-25 02:40:00|13357.5|13353.5|13359|13355|13360.5|13356.5|13357.5|13353.5|8
1606272300000|2020-11-25 02:45:00|13358.7|13354.7|13351.7|13347.7|13358.7|13354.7|13351.2|13347.2|30
1606272600000|2020-11-25 02:50:00|13352.5|13348.5|13349.7|13345.7|13352.7|13348.7|13347|13343|27
1606272900000|2020-11-25 02:55:00|13350|13346|13357.2|13353.2|13357.2|13353.2|13350|13346|20
1606273200000|2020-11-25 03:00:00|13357.7|13353.7|13357.2|13353.2|13360.2|13356.2|13354|13350|13
1606273500000|2020-11-25 03:05:00|13356.2|13352.2|13355|13351|13359.2|13355.2|13350.5|13346.5|69
1606273800000|2020-11-25 03:10:00|13356|13352|13368.5|13364.5|13370.7|13366.7|13356|13352|54
1606274100000|2020-11-25 03:15:00|13368.2|13364.2|13356|13352|13368.2|13364.2|13356|13352|13
1606274400000|2020-11-25 03:20:00|13356.5|13352.5|13360.5|13356.5|13362.7|13358.7|13356.5|13352.5|17
1606274700000|2020-11-25 03:25:00|13360.2|13356.2|13360.2|13356.2|13363|13359|13358|13354|5
1606275000000|2020-11-25 03:30:00|13360|13356|13359.5|13355.5|13363.7|13359.7|13358.2|13354.2|28
1606275300000|2020-11-25 03:35:00|13359.2|13355.2|13351|13347|13359.2|13355.2|13349|13345|31
1606275600000|2020-11-25 03:40:00|13350.7|13346.7|13329.7|13325.7|13351|13347|13319.2|13315.2|188
1606275900000|2020-11-25 03:45:00|13329.5|13325.5|13336.5|13332.5|13337.7|13333.7|13326.7|13322.7|35
1606276200000|2020-11-25 03:50:00|13336.2|13332.2|13336.2|13332.2|13340.7|13336.7|13331.7|13327.7|31
1606276500000|2020-11-25 03:55:00|13334.7|13330.7|13333|13329|13337.2|13333.2|13329|13325|17
1606276800000|2020-11-25 04:00:00|13332.7|13328.7|13328|13324|13334.7|13330.7|13326|13322|57
1606277100000|2020-11-25 04:05:00|13329|13325|13333|13329|13334.7|13330.7|13325|13321|41
1606277400000|2020-11-25 04:10:00|13332.2|13328.2|13335.5|13331.5|13336.7|13332.7|13331.2|13327.2|32
1606277700000|2020-11-25 04:15:00|13335.7|13331.7|13335|13331|13339.2|13335.2|13334.5|13330.5|99
1606278000000|2020-11-25 04:20:00|13336|13332|13335|13331|13336|13332|13330|13326|12
1606278300000|2020-11-25 04:25:00|13334.7|13330.7|13330.5|13326.5|13335|13331|13329.5|13325.5|6
1606278600000|2020-11-25 04:30:00|13330|13326|13332.5|13328.5|13333|13329|13328|13324|9
1606278900000|2020-11-25 04:35:00|13331.5|13327.5|13327.2|13323.2|13332.7|13328.7|13326.2|13322.2|15
1606279200000|2020-11-25 04:40:00|13327.5|13323.5|13329|13325|13332.5|13328.5|13326|13322|13
1606279500000|2020-11-25 04:45:00|13328.7|13324.7|13327.7|13323.7|13333.2|13329.2|13325|13321|13
1606279800000|2020-11-25 04:50:00|13327|13323|13324.2|13320.2|13329.2|13325.2|13323.7|13319.7|19
1606280100000|2020-11-25 04:55:00|13324|13320|13312.2|13308.2|13324.5|13320.5|13311.2|13307.2|57
1606280400000|2020-11-25 05:00:00|13313.2|13309.2|13319.2|13315.2|13319.5|13315.5|13309.7|13305.7|58
1606280700000|2020-11-25 05:05:00|13318.5|13314.5|13301.7|13297.7|13318.7|13314.7|13301.7|13297.7|71
1606281000000|2020-11-25 05:10:00|13302|13298|13299.7|13295.7|13307.2|13303.2|13298.5|13294.5|51
1606281300000|2020-11-25 05:15:00|13299.5|13295.5|13284.2|13280.2|13299.5|13295.5|13283.2|13279.2|94
1606281600000|2020-11-25 05:20:00|13284|13280|13288.5|13284.5|13288.5|13284.5|13278.2|13274.2|59
1606281900000|2020-11-25 05:25:00|13289|13285|13289|13285|13295.5|13291.5|13286.7|13282.7|45
1606282200000|2020-11-25 05:30:00|13288.2|13284.2|13298.7|13294.7|13300|13296|13282.7|13278.7|84
1606282500000|2020-11-25 05:35:00|13298.5|13294.5|13296.7|13292.7|13305.2|13301.2|13295.2|13291.2|48
1606282800000|2020-11-25 05:40:00|13296.2|13292.2|13301.5|13297.5|13306.7|13302.7|13295.5|13291.5|25
1606283100000|2020-11-25 05:45:00|13301.2|13297.2|13295.5|13291.5|13301.2|13297.2|13290.5|13286.5|41
1606283400000|2020-11-25 05:50:00|13295.7|13291.7|13283.7|13279.7|13300.7|13296.7|13279.7|13275.7|65
1606283700000|2020-11-25 05:55:00|13283.5|13279.5|13281.2|13277.2|13288.2|13284.2|13280.7|13276.7|70
1606284000000|2020-11-25 06:00:00|13281.5|13277.5|13288.2|13284.2|13288.7|13284.7|13281|13277|45
1606284300000|2020-11-25 06:05:00|13287.7|13283.7|13291.7|13287.7|13294.2|13290.2|13287.2|13283.2|41
1606284600000|2020-11-25 06:10:00|13291.5|13287.5|13285.7|13281.7|13292.5|13288.5|13282.5|13278.5|20
1606284900000|2020-11-25 06:15:00|13286|13282|13285.5|13281.5|13289.5|13285.5|13283.5|13279.5|14
1606285200000|2020-11-25 06:20:00|13285.7|13281.7|13279.2|13275.2|13288.2|13284.2|13278.5|13274.5|82
1606285500000|2020-11-25 06:25:00|13279|13275|13294.5|13290.5|13296.5|13292.5|13277.5|13273.5|83
1606285800000|2020-11-25 06:30:00|13293.7|13289.7|13290.7|13286.7|13297.2|13293.2|13288|13284|38
1606286100000|2020-11-25 06:35:00|13289.5|13285.5|13284.7|13280.7|13289.7|13285.7|13282|13278|53
1606286400000|2020-11-25 06:40:00|13285|13281|13289.7|13285.7|13289.7|13285.7|13282|13278|22
1606286700000|2020-11-25 06:45:00|13289.5|13285.5|13286.7|13282.7|13292.5|13288.5|13283.7|13279.7|28
1606287000000|2020-11-25 06:50:00|13286.5|13282.5|13287.7|13283.7|13289.5|13285.5|13286.2|13282.2|14
1606287300000|2020-11-25 06:55:00|13288|13284|13289.7|13285.7|13292|13288|13287.2|13283.2|41
1606287600000|2020-11-25 07:00:00|13288.7|13286.7|13310.5|13308.5|13312.2|13310.2|13288.7|13286.7|398
1606287900000|2020-11-25 07:05:00|13308.5|13306.5|13312.7|13310.7|13314.5|13312.5|13304|13302|251
1606288200000|2020-11-25 07:10:00|13312.5|13310.5|13305.7|13303.7|13313|13311|13304.5|13302.5|151
1606288500000|2020-11-25 07:15:00|13306.2|13304.2|13303.2|13301.2|13307.5|13305.5|13300.7|13298.7|118
1606288800000|2020-11-25 07:20:00|13303|13301|13308.2|13306.2|13312.7|13310.7|13302.5|13300.5|126
1606289100000|2020-11-25 07:25:00|13308.5|13306.5|13317.2|13315.2|13321.5|13319.5|13306.5|13304.5|158
1606289400000|2020-11-25 07:30:00|13316.5|13314.5|13317.2|13315.2|13321.2|13319.2|13314.5|13312.5|180
1606289700000|2020-11-25 07:35:00|13317|13315|13322.7|13320.7|13328.5|13326.5|13315|13313|229
1606290000000|2020-11-25 07:40:00|13322|13320|13320.5|13318.5|13328|13326|13319|13317|210
1606290300000|2020-11-25 07:45:00|13320|13318|13313.2|13311.2|13322.5|13320.5|13313|13311|137
1606290600000|2020-11-25 07:50:00|13313.5|13311.5|13330.5|13328.5|13331.5|13329.5|13313|13311|241
1606290900000|2020-11-25 07:55:00|13330.7|13328.7|13341|13339|13341.2|13339.2|13324.2|13322.2|326
1606291200000|2020-11-25 08:00:00|13340.6|13339.4|13337.3|13336.1|13344.1|13342.9|13329.3|13328.1|1284
1606291500000|2020-11-25 08:05:00|13337.6|13336.4|13332.8|13331.6|13348.1|13346.9|13328.6|13327.4|781
1606291800000|2020-11-25 08:10:00|13332.3|13331.1|13311.8|13310.6|13339.6|13338.4|13307.1|13305.9|1123
1606292100000|2020-11-25 08:15:00|13312.1|13310.9|13304.1|13302.9|13315.8|13314.6|13301.1|13299.9|761
1606292400000|2020-11-25 08:20:00|13303.6|13302.4|13318.3|13317.1|13318.3|13317.1|13302.8|13301.6|829
1606292700000|2020-11-25 08:25:00|13318.1|13316.9|13321.3|13320.1|13324.1|13322.9|13315.3|13314.1|794
1606293000000|2020-11-25 08:30:00|13321.1|13319.9|13318.6|13317.4|13324.6|13323.4|13315.6|13314.4|779
1606293300000|2020-11-25 08:35:00|13318.1|13316.9|13325.8|13324.6|13336.1|13334.9|13317.8|13316.6|656
1606293600000|2020-11-25 08:40:00|13326.3|13325.1|13322.6|13321.4|13335.3|13334.1|13318.8|13317.6|579
1606293900000|2020-11-25 08:45:00|13321.8|13320.6|13301.8|13300.6|13321.8|13320.6|13301.6|13300.4|778
1606294200000|2020-11-25 08:50:00|13301.3|13300.1|13287.8|13286.6|13314.1|13312.9|13286.1|13284.9|812
1606294500000|2020-11-25 08:55:00|13288.1|13286.9|13293.3|13292.1|13305.6|13304.4|13284.3|13283.1|745
1606294800000|2020-11-25 09:00:00|13293.6|13292.4|13296.6|13295.4|13303.8|13302.6|13291.8|13290.6|371
1606295100000|2020-11-25 09:05:00|13296.3|13295.1|13289.6|13288.4|13300.6|13299.4|13285.6|13284.4|604
1606295400000|2020-11-25 09:10:00|13289.8|13288.6|13295.8|13294.6|13300.8|13299.6|13289.8|13288.6|349
1606295700000|2020-11-25 09:15:00|13295.6|13294.4|13296.6|13295.4|13302.8|13301.6|13291.6|13290.4|366
1606296000000|2020-11-25 09:20:00|13296.3|13295.1|13280.8|13279.6|13296.8|13295.6|13279.1|13277.9|546
1606296300000|2020-11-25 09:25:00|13280.6|13279.4|13260.8|13259.6|13282.6|13281.4|13253.6|13252.4|1127
1606296600000|2020-11-25 09:30:00|13261.1|13259.9|13268.6|13267.4|13271.8|13270.6|13250.3|13249.1|1072
1606296900000|2020-11-25 09:35:00|13269.1|13267.9|13267.8|13266.6|13273.3|13272.1|13264.3|13263.1|461
1606297200000|2020-11-25 09:40:00|13267.6|13266.4|13272.8|13271.6|13274.6|13273.4|13264.1|13262.9|411
1606297500000|2020-11-25 09:45:00|13272.6|13271.4|13266.3|13265.1|13272.8|13271.6|13265.1|13263.9|301
1606297800000|2020-11-25 09:50:00|13266.8|13265.6|13266.6|13265.4|13268.6|13267.4|13257.3|13256.1|508
1606298100000|2020-11-25 09:55:00|13267.3|13266.1|13271.8|13270.6|13272.1|13270.9|13262.1|13260.9|313
1606298400000|2020-11-25 10:00:00|13272.3|13271.1|13278.3|13277.1|13280.8|13279.6|13269.8|13268.6|428
1606298700000|2020-11-25 10:05:00|13278.1|13276.9|13272.8|13271.6|13282.3|13281.1|13272.8|13271.6|397
1606299000000|2020-11-25 10:10:00|13272.6|13271.4|13275.6|13274.4|13278.1|13276.9|13271.8|13270.6|259
1606299300000|2020-11-25 10:15:00|13275.8|13274.6|13267.8|13266.6|13276.3|13275.1|13267.1|13265.9|208
1606299600000|2020-11-25 10:20:00|13268.1|13266.9|13263.3|13262.1|13268.1|13266.9|13258.8|13257.6|338
1606299900000|2020-11-25 10:25:00|13261.6|13260.4|13266.6|13265.4|13276.3|13275.1|13258.3|13257.1|481
1606300200000|2020-11-25 10:30:00|13266.8|13265.6|13266.8|13265.6|13270.3|13269.1|13263.8|13262.6|210
1606300500000|2020-11-25 10:35:00|13266.6|13265.4|13266.3|13265.1|13271.6|13270.4|13263.6|13262.4|233
1606300800000|2020-11-25 10:40:00|13265.8|13264.6|13248.8|13247.6|13267.3|13266.1|13248.8|13247.6|425
1606301100000|2020-11-25 10:45:00|13249.1|13247.9|13254.3|13253.1|13256.3|13255.1|13247.1|13245.9|438
1606301400000|2020-11-25 10:50:00|13254.1|13252.9|13246.8|13245.6|13256.6|13255.4|13236.6|13235.4|610
1606301700000|2020-11-25 10:55:00|13247.1|13245.9|13243.8|13242.6|13251.1|13249.9|13243.3|13242.1|377
1606302000000|2020-11-25 11:00:00|13244.1|13242.9|13248.6|13247.4|13249.6|13248.4|13242.6|13241.4|253
1606302300000|2020-11-25 11:05:00|13248.8|13247.6|13247.1|13245.9|13251.8|13250.6|13240.1|13238.9|329
1606302600000|2020-11-25 11:10:00|13246.8|13245.6|13242.1|13240.9|13246.8|13245.6|13239.8|13238.6|230
1606302900000|2020-11-25 11:15:00|13241.6|13240.4|13244.6|13243.4|13245.6|13244.4|13235.6|13234.4|339
1606303200000|2020-11-25 11:20:00|13244.8|13243.6|13246.3|13245.1|13252.6|13251.4|13242.6|13241.4|298
1606303500000|2020-11-25 11:25:00|13246.1|13244.9|13248.8|13247.6|13253.1|13251.9|13245.3|13244.1|243
1606303800000|2020-11-25 11:30:00|13248.6|13247.4|13249.8|13248.6|13252.6|13251.4|13246.8|13245.6|155
1606304100000|2020-11-25 11:35:00|13250.1|13248.9|13250.8|13249.6|13252.3|13251.1|13247.1|13245.9|337
1606304400000|2020-11-25 11:40:00|13251.1|13249.9|13254.8|13253.6|13257.8|13256.6|13247.3|13246.1|422
1606304700000|2020-11-25 11:45:00|13254.6|13253.4|13253.8|13252.6|13255.3|13254.1|13251.6|13250.4|177
1606305000000|2020-11-25 11:50:00|13253.6|13252.4|13257.8|13256.6|13258.6|13257.4|13251.8|13250.6|180
1606305300000|2020-11-25 11:55:00|13258.1|13256.9|13261.8|13260.6|13262.3|13261.1|13255.1|13253.9|203
1606305600000|2020-11-25 12:00:00|13261.3|13260.1|13270.3|13269.1|13271.1|13269.9|13260.8|13259.6|270
1606305900000|2020-11-25 12:05:00|13270.1|13268.9|13269.6|13268.4|13275.1|13273.9|13268.1|13266.9|214
1606306200000|2020-11-25 12:10:00|13269.3|13268.1|13270.3|13269.1|13274.1|13272.9|13267.8|13266.6|318
1606306500000|2020-11-25 12:15:00|13270.1|13268.9|13274.3|13273.1|13276.8|13275.6|13269.8|13268.6|235
1606306800000|2020-11-25 12:20:00|13274.6|13273.4|13271.3|13270.1|13274.8|13273.6|13269.8|13268.6|135
1606307100000|2020-11-25 12:25:00|13271.6|13270.4|13283.8|13282.6|13283.8|13282.6|13269.6|13268.4|322
1606307400000|2020-11-25 12:30:00|13284.1|13282.9|13289.3|13288.1|13290.1|13288.9|13279.8|13278.6|348
1606307700000|2020-11-25 12:35:00|13289.6|13288.4|13285.3|13284.1|13293.8|13292.6|13283.1|13281.9|347
1606308000000|2020-11-25 12:40:00|13284.5|13283.3|13278.8|13277.6|13285|13283.8|13277|13275.8|229
1606308300000|2020-11-25 12:45:00|13278.5|13277.3|13269|13267.8|13280.8|13279.6|13268.3|13267.1|278
1606308600000|2020-11-25 12:50:00|13269.3|13268.1|13264|13262.8|13273.8|13272.6|13264|13262.8|321
1606308900000|2020-11-25 12:55:00|13264.5|13263.3|13264|13262.8|13265.5|13264.3|13259.3|13258.1|300
1606309200000|2020-11-25 13:00:00|13264.5|13263.3|13267.5|13266.3|13268.5|13267.3|13261.5|13260.3|281
1606309500000|2020-11-25 13:05:00|13267.8|13266.6|13267.8|13266.6|13273|13271.8|13265.5|13264.3|273
1606309800000|2020-11-25 13:10:00|13268|13266.8|13263|13261.8|13269|13267.8|13262.8|13261.6|207
1606310100000|2020-11-25 13:15:00|13262.5|13261.3|13257|13255.8|13269|13267.8|13254.3|13253.1|392
1606310400000|2020-11-25 13:20:00|13257.3|13256.1|13260|13258.8|13269|13267.8|13256|13254.8|225
1606310700000|2020-11-25 13:25:00|13260.5|13259.3|13266.3|13265.1|13266.3|13265.1|13257.5|13256.3|161
1606311000000|2020-11-25 13:30:00|13266|13264.8|13264.5|13263.3|13271.5|13270.3|13259.3|13258.1|365
1606311300000|2020-11-25 13:35:00|13264.3|13263.1|13280|13278.8|13284|13282.8|13262.3|13261.1|593
1606311600000|2020-11-25 13:40:00|13279.8|13278.6|13278|13276.8|13280.8|13279.6|13276|13274.8|224
1606311900000|2020-11-25 13:45:00|13278.8|13277.6|13275|13273.8|13279|13277.8|13272.5|13271.3|168
1606312200000|2020-11-25 13:50:00|13274.8|13273.6|13273|13271.8|13277|13275.8|13268.8|13267.6|167
1606312500000|2020-11-25 13:55:00|13272.8|13271.6|13272.8|13271.6|13274|13272.8|13269.3|13268.1|121
1606312800000|2020-11-25 14:00:00|13273|13271.8|13260.5|13259.3|13276|13274.8|13259|13257.8|335
1606313100000|2020-11-25 14:05:00|13260.8|13259.6|13265|13263.8|13265.8|13264.6|13258.5|13257.3|176
1606313400000|2020-11-25 14:10:00|13265.3|13264.1|13264.5|13263.3|13268.3|13267.1|13260.3|13259.1|234
1606313700000|2020-11-25 14:15:00|13263.8|13262.6|13268.5|13267.3|13270.3|13269.1|13263.5|13262.3|163
1606314000000|2020-11-25 14:20:00|13268.3|13267.1|13267.3|13266.1|13271.8|13270.6|13266.5|13265.3|179
1606314300000|2020-11-25 14:25:00|13267.8|13266.6|13269.8|13268.6|13270.8|13269.6|13264.3|13263.1|256
1606314600000|2020-11-25 14:30:00|13269.5|13268.3|13271.3|13270.1|13272|13270.8|13260|13258.8|596
1606314900000|2020-11-25 14:35:00|13270.8|13269.6|13261|13259.8|13279|13277.8|13261|13259.8|407
1606315200000|2020-11-25 14:40:00|13261.3|13260.1|13273.5|13272.3|13273.8|13272.6|13258.3|13257.1|399
1606315500000|2020-11-25 14:45:00|13273.8|13272.6|13263.5|13262.3|13276.5|13275.3|13263.5|13262.3|420
1606315800000|2020-11-25 14:50:00|13263.3|13262.1|13264.5|13263.3|13271|13269.8|13261.5|13260.3|309
1606316100000|2020-11-25 14:55:00|13264|13262.8|13260|13258.8|13265.5|13264.3|13247.3|13246.1|453
1606316400000|2020-11-25 15:00:00|13259.8|13258.6|13247|13245.8|13265|13263.8|13247|13245.8|607
1606316700000|2020-11-25 15:05:00|13246.8|13245.6|13253.5|13252.3|13255|13253.8|13239|13237.8|634
1606317000000|2020-11-25 15:10:00|13253.8|13252.6|13269.3|13268.1|13269.8|13268.6|13251.8|13250.6|584
1606317300000|2020-11-25 15:15:00|13269.8|13268.6|13278.8|13277.6|13280.6|13279.4|13268.1|13266.9|479
1606317600000|2020-11-25 15:20:00|13279.1|13277.9|13285.8|13284.6|13288.8|13287.6|13278.8|13277.6|682
1606317900000|2020-11-25 15:25:00|13285.6|13284.4|13281.6|13280.4|13286.8|13285.6|13278.1|13276.9|378
1606318200000|2020-11-25 15:30:00|13281.8|13280.6|13286.8|13285.6|13288.6|13287.4|13280.3|13279.1|346
1606318500000|2020-11-25 15:35:00|13287.1|13285.9|13284.6|13283.4|13288.6|13287.4|13279.8|13278.6|396
1606318800000|2020-11-25 15:40:00|13284.8|13283.6|13276.8|13275.6|13284.8|13283.6|13276.3|13275.1|355
1606319100000|2020-11-25 15:45:00|13276.6|13275.4|13282.6|13281.4|13286.3|13285.1|13274.6|13273.4|413
1606319400000|2020-11-25 15:50:00|13282.8|13281.6|13284.6|13283.4|13287.1|13285.9|13281.1|13279.9|262
1606319700000|2020-11-25 15:55:00|13284.3|13283.1|13278.8|13277.6|13285.8|13284.6|13278.8|13277.6|338
1606320000000|2020-11-25 16:00:00|13279.1|13277.9|13284.6|13283.4|13289.8|13288.6|13278.3|13277.1|435
1606320300000|2020-11-25 16:05:00|13284.8|13283.6|13299.3|13298.1|13300.1|13298.9|13283.6|13282.4|861
1606320600000|2020-11-25 16:10:00|13299.6|13298.4|13297.3|13296.1|13301.8|13300.6|13293.3|13292.1|295
1606320900000|2020-11-25 16:15:00|13297.6|13296.4|13291.8|13290.6|13297.8|13296.6|13290.3|13289.1|271
1606321200000|2020-11-25 16:20:00|13292.1|13290.9|13302.8|13301.6|13304.3|13303.1|13290.8|13289.6|445
1606321500000|2020-11-25 16:25:00|13303.3|13302.1|13306.1|13304.9|13310.3|13309.1|13301.6|13300.4|1011
1606321800000|2020-11-25 16:30:00|13306.5|13304.5|13296.2|13294.2|13314.2|13312.2|13296.2|13294.2|1291
1606322100000|2020-11-25 16:35:00|13297.2|13295.2|13297.2|13295.2|13303.7|13301.7|13291.5|13289.5|778
1606322400000|2020-11-25 16:40:00|13297.5|13295.5|13278.5|13276.5|13299|13297|13277|13275|562
1606322700000|2020-11-25 16:45:00|13278.7|13276.7|13287.7|13285.7|13290.2|13288.2|13278.2|13276.2|310
1606323000000|2020-11-25 16:50:00|13288|13286|13291.7|13289.7|13293.7|13291.7|13287.5|13285.5|209
1606323300000|2020-11-25 16:55:00|13291.2|13289.2|13293.7|13291.7|13294.7|13292.7|13289.7|13287.7|98
1606323600000|2020-11-25 17:00:00|13293.5|13291.5|13296.7|13294.7|13297.2|13295.2|13289.5|13287.5|162
1606323900000|2020-11-25 17:05:00|13297.2|13295.2|13298.7|13296.7|13298.7|13296.7|13295.5|13293.5|75
1606324200000|2020-11-25 17:10:00|13298.5|13296.5|13297.7|13295.7|13301.2|13299.2|13295.5|13293.5|121
1606324500000|2020-11-25 17:15:00|13298|13296|13296.7|13294.7|13299.5|13297.5|13294.7|13292.7|86
1606324800000|2020-11-25 17:20:00|13297|13295|13293.5|13291.5|13297.2|13295.2|13292.5|13290.5|124
1606325100000|2020-11-25 17:25:00|13293.7|13291.7|13290.7|13288.7|13297|13295|13290.5|13288.5|45
1606325400000|2020-11-25 17:30:00|13290.5|13288.5|13290.7|13288.7|13300|13298|13290.2|13288.2|94
1606325700000|2020-11-25 17:35:00|13290.5|13288.5|13289.2|13287.2|13292|13290|13289.2|13287.2|48
1606326000000|2020-11-25 17:40:00|13289.7|13287.7|13300.7|13298.7|13305|13303|13288.7|13286.7|192
1606326300000|2020-11-25 17:45:00|13301|13299|13297.2|13295.2|13301.7|13299.7|13296.7|13294.7|125
1606326600000|2020-11-25 17:50:00|13297|13295|13301.2|13299.2|13301.7|13299.7|13296|13294|84
1606326900000|2020-11-25 17:55:00|13301.5|13299.5|13312.7|13310.7|13314.2|13312.2|13300.5|13298.5|242
1606327200000|2020-11-25 18:00:00|13313|13311|13310.2|13308.2|13315.2|13313.2|13309.7|13307.7|191
1606327500000|2020-11-25 18:05:00|13310.5|13308.5|13313|13311|13318.2|13316.2|13309.2|13307.2|202
1606327800000|2020-11-25 18:10:00|13313.2|13311.2|13307.5|13305.5|13313.2|13311.2|13305.7|13303.7|221
1606328100000|2020-11-25 18:15:00|13307.2|13305.2|13307.5|13305.5|13309.7|13307.7|13304.5|13302.5|127
1606328400000|2020-11-25 18:20:00|13307.7|13305.7|13310.2|13308.2|13310.2|13308.2|13305.2|13303.2|75
1606328700000|2020-11-25 18:25:00|13310.5|13308.5|13304|13302|13310.7|13308.7|13302.7|13300.7|87
1606329000000|2020-11-25 18:30:00|13303.7|13301.7|13309.7|13307.7|13310.7|13308.7|13300|13298|128
1606329300000|2020-11-25 18:35:00|13309.5|13307.5|13309.2|13307.2|13312|13310|13308.7|13306.7|52
1606329600000|2020-11-25 18:40:00|13310.2|13308.2|13308.2|13306.2|13311.7|13309.7|13306|13304|51
1606329900000|2020-11-25 18:45:00|13308|13306|13310.7|13308.7|13311|13309|13303.7|13301.7|51
1606330200000|2020-11-25 18:50:00|13310.5|13308.5|13314.7|13312.7|13316|13314|13308.7|13306.7|111
1606330500000|2020-11-25 18:55:00|13314.5|13312.5|13315.2|13313.2|13316|13314|13311|13309|127
1606330800000|2020-11-25 19:00:00|13315|13313|13314.5|13312.5|13315.2|13313.2|13307.2|13305.2|143
1606331100000|2020-11-25 19:05:00|13314.2|13312.2|13311.2|13309.2|13317.2|13315.2|13307.2|13305.2|135
1606331400000|2020-11-25 19:10:00|13311.5|13309.5|13301.5|13299.5|13312|13310|13300.2|13298.2|177
1606331700000|2020-11-25 19:15:00|13301.7|13299.7|13302.5|13300.5|13311.7|13309.7|13300|13298|117
1606332000000|2020-11-25 19:20:00|13302.2|13300.2|13306.2|13304.2|13307.2|13305.2|13301.2|13299.2|72
1606332300000|2020-11-25 19:25:00|13306|13304|13307.5|13305.5|13310.2|13308.2|13304.5|13302.5|56
1606332600000|2020-11-25 19:30:00|13307.7|13305.7|13302.7|13300.7|13312|13310|13302.5|13300.5|81
1606332900000|2020-11-25 19:35:00|13302.5|13300.5|13300.2|13298.2|13303.7|13301.7|13299.2|13297.2|60
1606333200000|2020-11-25 19:40:00|13300.5|13298.5|13297.2|13295.2|13304.7|13302.7|13295.2|13293.2|76
1606333500000|2020-11-25 19:45:00|13297.5|13295.5|13302.2|13300.2|13304.5|13302.5|13296.2|13294.2|52
1606333800000|2020-11-25 19:50:00|13302|13300|13305.2|13303.2|13305.2|13303.2|13299.5|13297.5|59
1606334100000|2020-11-25 19:55:00|13305.5|13303.5|13309.2|13307.2|13312.5|13310.5|13304.7|13302.7|125
1606334400000|2020-11-25 20:00:00|13309|13307|13308.5|13306.5|13310.5|13308.5|13305|13303|72
1606334700000|2020-11-25 20:05:00|13308.7|13306.7|13310.5|13308.5|13311.2|13309.2|13305|13303|59
1606335000000|2020-11-25 20:10:00|13311|13309|13314.5|13312.5|13316.5|13314.5|13309.5|13307.5|115
1606335300000|2020-11-25 20:15:00|13314.2|13312.2|13310.5|13308.5|13315.5|13313.5|13309.5|13307.5|71
1606335600000|2020-11-25 20:20:00|13310.7|13308.7|13308.5|13306.5|13312.5|13310.5|13305.7|13303.7|118
1606335900000|2020-11-25 20:25:00|13308.7|13306.7|13311.5|13309.5|13316.2|13314.2|13307.7|13305.7|84
1606336200000|2020-11-25 20:30:00|13311.2|13309.2|13314.5|13312.5|13317.7|13315.7|13307.7|13305.7|158
1606336500000|2020-11-25 20:35:00|13314.7|13312.7|13300.5|13298.5|13315.5|13313.5|13299.7|13297.7|157
1606336800000|2020-11-25 20:40:00|13300.2|13298.2|13310|13308|13311.7|13309.7|13300.2|13298.2|48
1606337100000|2020-11-25 20:45:00|13310.2|13308.2|13307|13305|13315.5|13313.5|13304|13302|174
1606337400000|2020-11-25 20:50:00|13303.7|13301.7|13306.7|13304.7|13308.2|13306.2|13301|13299|163
1606337700000|2020-11-25 20:55:00|13307.5|13305.5|13297|13295|13307.7|13305.7|13293|13291|267
1606338000000|2020-11-25 21:00:00|13294.7|13289.7|13298.2|13293.2|13301.7|13296.7|13286.6|13281.6|10
1606338300000|2020-11-25 21:05:00|13297.4|13292.4|13300.8|13295.8|13301.6|13296.6|13294.9|13289.9|0
1606338600000|2020-11-25 21:10:00|13302.4|13297.4|13307.1|13302.1|13311.7|13306.7|13301.6|13296.6|0
1606338900000|2020-11-25 21:15:00|13307.3|13302.3|13301.3|13296.3|13307.6|13302.6|13300.9|13295.9|0
1606339200000|2020-11-25 21:20:00|13301.2|13296.2|13300.3|13295.3|13301.2|13296.2|13298.2|13293.2|0
1606339500000|2020-11-25 21:25:00|13300.2|13295.2|13298.7|13293.7|13300.4|13295.4|13298.7|13293.7|0
1606339800000|2020-11-25 21:30:00|13299.5|13294.5|13301.9|13296.9|13304.4|13299.4|13296.7|13291.7|0
1606340100000|2020-11-25 21:35:00|13302|13297|13301|13296|13305.2|13300.2|13300.1|13295.1|0
1606340400000|2020-11-25 21:40:00|13300.1|13295.1|13298.5|13293.5|13301|13296|13297.6|13292.6|0
1606340700000|2020-11-25 21:45:00|13299.3|13294.3|13301|13296|13301.8|13296.8|13296.8|13291.8|0
1606341000000|2020-11-25 21:50:00|13301.8|13296.8|13304.5|13299.5|13305.4|13300.4|13300.7|13295.7|0
1606341300000|2020-11-25 21:55:00|13303.7|13298.7|13302.5|13297.5|13306.4|13301.4|13300.3|13295.3|0
1606341600000|2020-11-25 22:00:00|13302.4|13297.4|13304.3|13299.3|13304.5|13299.5|13300.8|13295.8|0
1606341900000|2020-11-25 22:05:00|13304.5|13299.5|13303.7|13298.7|13304.5|13299.5|13303.4|13298.4|0
1606342200000|2020-11-25 22:10:00|13304.1|13299.1|13303.9|13298.9|13304.2|13299.2|13303.8|13298.8|0
1606342500000|2020-11-25 22:15:00|13304|13299|13304.3|13299.3|13304.3|13299.3|13303.6|13298.6|0
1606342800000|2020-11-25 22:20:00|13304.4|13299.4|13304.8|13299.8|13304.8|13299.8|13303.9|13298.9|0
1606343100000|2020-11-25 22:25:00|13304.1|13299.1|13306.4|13301.4|13306.4|13301.4|13304.1|13299.1|0
1606343400000|2020-11-25 22:30:00|13306.5|13301.5|13304.9|13299.9|13306.8|13301.8|13304.9|13299.9|0
1606343700000|2020-11-25 22:35:00|13304.8|13299.8|13302.5|13297.5|13306|13301|13302.4|13297.4|0
1606344000000|2020-11-25 22:40:00|13302.4|13297.4|13302.1|13297.1|13302.4|13297.4|13302.1|13297.1|0
1606344300000|2020-11-25 22:45:00|13302.2|13297.2|13302.8|13297.8|13302.8|13297.8|13302.2|13297.2|0
1606344600000|2020-11-25 22:50:00|13303.1|13298.1|13302.8|13297.8|13303.1|13298.1|13302.6|13297.6|0
1606344900000|2020-11-25 22:55:00|13302.9|13297.9|13302.6|13297.6|13302.9|13297.9|13301.9|13296.9|0
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13300.7|13295.7|13312.1|13307.1|13300.7|13295.7|0
1606345500000|2020-11-25 23:05:00|13301.2|13296.2|13302|13297|13303.6|13298.6|13300.3|13295.3|0
1606345800000|2020-11-25 23:10:00|13302.4|13297.4|13307.1|13302.1|13308.6|13303.6|13302.4|13297.4|0
1606346100000|2020-11-25 23:15:00|13306.8|13301.8|13304.7|13299.7|13307.6|13302.6|13302.2|13297.2|0
1606346400000|2020-11-25 23:20:00|13305.1|13300.1|13308.4|13303.4|13308.4|13303.4|13303.5|13298.5|0
1606346700000|2020-11-25 23:25:00|13307.6|13302.6|13307.7|13302.7|13308.4|13303.4|13306.7|13301.7|0
1606347000000|2020-11-25 23:30:00|13309.3|13304.3|13304.1|13299.1|13310.1|13305.1|13303.2|13298.2|0
1606347300000|2020-11-25 23:35:00|13304.9|13299.9|13309.8|13304.8|13309.8|13304.8|13304.9|13299.9|0
1606347600000|2020-11-25 23:40:00|13308.9|13303.9|13309.7|13304.7|13310.2|13305.2|13308.1|13303.1|0
1606347900000|2020-11-25 23:45:00|13309.3|13304.3|13306.1|13301.1|13309.7|13304.7|13304.8|13299.8|0
1606348200000|2020-11-25 23:50:00|13306.5|13301.5|13308.6|13303.6|13310.2|13305.2|13306.1|13301.1|0
1606348500000|2020-11-25 23:55:00|13307.8|13302.8|13308.8|13303.8|13308.8|13303.8|13306.1|13301.1|0
1606348800000|2020-11-26 00:00:00|13308|13303|13305|13300|13308.9|13303.9|13304.6|13299.6|0
1606349100000|2020-11-26 00:05:00|13305.4|13300.4|13300.4|13295.4|13306.7|13301.7|13298.3|13293.3|0
1606349400000|2020-11-26 00:10:00|13300|13295|13292|13287|13300.8|13295.8|13291.2|13286.2|0
1606349700000|2020-11-26 00:15:00|13291.2|13286.2|13286.2|13282.2|13296.2|13292.2|13284.2|13280.2|121
1606350000000|2020-11-26 00:20:00|13287.7|13283.7|13303.2|13299.2|13304.5|13300.5|13287.7|13283.7|68
1606350300000|2020-11-26 00:25:00|13303|13299|13306|13302|13310.5|13306.5|13302.7|13298.7|26
1606350600000|2020-11-26 00:30:00|13305.2|13301.2|13305.7|13301.7|13307.2|13303.2|13301.7|13297.7|33
1606350900000|2020-11-26 00:35:00|13306|13302|13307.7|13303.7|13312.7|13308.7|13304|13300|46
1606351200000|2020-11-26 00:40:00|13307.5|13303.5|13319.5|13315.5|13320|13316|13307.5|13303.5|57
1606351500000|2020-11-26 00:45:00|13320.2|13316.2|13312.7|13308.7|13320.2|13316.2|13312|13308|53
1606351800000|2020-11-26 00:50:00|13312.5|13308.5|13309.5|13305.5|13313.5|13309.5|13308.2|13304.2|12
1606352100000|2020-11-26 00:55:00|13309.7|13305.7|13306.7|13302.7|13311.2|13307.2|13305.7|13301.7|33
1606352400000|2020-11-26 01:00:00|13306.2|13302.2|13310|13306|13311.2|13307.2|13305|13301|16
1606352700000|2020-11-26 01:05:00|13310.2|13306.2|13306.5|13302.5|13311|13307|13304.7|13300.7|9
1606353000000|2020-11-26 01:10:00|13306.7|13302.7|13307.5|13303.5|13310.5|13306.5|13305.5|13301.5|11
1606353300000|2020-11-26 01:15:00|13307.7|13303.7|13306.2|13302.2|13309.2|13305.2|13303|13299|29
1606353600000|2020-11-26 01:20:00|13305.7|13301.7|13304.7|13300.7|13307.2|13303.2|13302.5|13298.5|14
1606353900000|2020-11-26 01:25:00|13305.2|13301.2|13310.2|13306.2|13310.5|13306.5|13305.2|13301.2|12
1606354200000|2020-11-26 01:30:00|13310.5|13306.5|13310.5|13306.5|13315|13311|13304.7|13300.7|16
1606354500000|2020-11-26 01:35:00|13310.2|13306.2|13315.7|13311.7|13317.5|13313.5|13309.5|13305.5|12
1606354800000|2020-11-26 01:40:00|13315.2|13311.2|13318.7|13314.7|13322|13318|13315.2|13311.2|26
1606355100000|2020-11-26 01:45:00|13319|13315|13317.2|13313.2|13322|13318|13315|13311|19
1606355400000|2020-11-26 01:50:00|13317.5|13313.5|13310.7|13306.7|13317.5|13313.5|13310|13306|21
1606355700000|2020-11-26 01:55:00|13310|13306|13309.2|13305.2|13310|13306|13303.2|13299.2|26
1606356000000|2020-11-26 02:00:00|13309.5|13305.5|13316|13312|13316.7|13312.7|13308.7|13304.7|20
1606356300000|2020-11-26 02:05:00|13315.7|13311.7|13317.7|13313.7|13320.5|13316.5|13312|13308|11
1606356600000|2020-11-26 02:10:00|13316.5|13312.5|13314.2|13310.2|13319|13315|13312.7|13308.7|31
1606356900000|2020-11-26 02:15:00|13314|13310|13318|13314|13319.5|13315.5|13313.2|13309.2|13
1606357200000|2020-11-26 02:20:00|13318.7|13314.7|13315.2|13311.2|13320.2|13316.2|13314.7|13310.7|17
1606357500000|2020-11-26 02:25:00|13315.5|13311.5|13316.5|13312.5|13318.2|13314.2|13314|13310|9
1606357800000|2020-11-26 02:30:00|13316.7|13312.7|13319.2|13315.2|13320.2|13316.2|13314.7|13310.7|9
1606358100000|2020-11-26 02:35:00|13319.5|13315.5|13317.5|13313.5|13321.2|13317.2|13315.7|13311.7|20
1606358400000|2020-11-26 02:40:00|13317.2|13313.2|13318.5|13314.5|13319.5|13315.5|13315.5|13311.5|10
1606358700000|2020-11-26 02:45:00|13318|13314|13316.7|13312.7|13318.7|13314.7|13315.7|13311.7|8
1606359000000|2020-11-26 02:50:00|13316.2|13312.2|13311.5|13307.5|13316.2|13312.2|13311.2|13307.2|8
1606359300000|2020-11-26 02:55:00|13311.7|13307.7|13310|13306|13314.7|13310.7|13307.5|13303.5|47
1606359600000|2020-11-26 03:00:00|13311|13307|13306.2|13302.2|13311.7|13307.7|13306.2|13302.2|34
1606359900000|2020-11-26 03:05:00|13307|13303|13308.7|13304.7|13310.5|13306.5|13306.7|13302.7|8
1606360200000|2020-11-26 03:10:00|13310|13306|13308|13304|13310|13306|13304|13300|12
1606360500000|2020-11-26 03:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13304|13300|62
1606360800000|2020-11-26 03:20:00|13312.5|13308.5|13310|13306|13313.2|13309.2|13309|13305|10
1606361100000|2020-11-26 03:25:00|13310.5|13306.5|13310.2|13306.2|13310.5|13306.5|13308.7|13304.7|1
1606361400000|2020-11-26 03:30:00|13310|13306|13312.5|13308.5|13314|13310|13308.7|13304.7|6
1606361700000|2020-11-26 03:35:00|13312.7|13308.7|13313.5|13309.5|13314|13310|13312.2|13308.2|4
1606362000000|2020-11-26 03:40:00|13313.7|13309.7|13311|13307|13314.7|13310.7|13309.5|13305.5|5
1606362300000|2020-11-26 03:45:00|13310.7|13306.7|13302.7|13298.7|13310.7|13306.7|13300|13296|15
1606362600000|2020-11-26 03:50:00|13302.5|13298.5|13297|13293|13305.5|13301.5|13296.7|13292.7|25
1606362900000|2020-11-26 03:55:00|13297.2|13293.2|13303.2|13299.2|13303.2|13299.2|13297|13293|58
1606363200000|2020-11-26 04:00:00|13303|13299|13305.5|13301.5|13307.5|13303.5|13302|13298|57
1606363500000|2020-11-26 04:05:00|13307|13303|13304.7|13300.7|13308|13304|13304.5|13300.5|28
1606363800000|2020-11-26 04:10:00|13304.2|13300.2|13304|13300|13305.2|13301.2|13301.7|13297.7|5
1606364100000|2020-11-26 04:15:00|13304.7|13300.7|13302.2|13298.2|13306.2|13302.2|13299.7|13295.7|36
1606364400000|2020-11-26 04:20:00|13301.7|13297.7|13303|13299|13303.7|13299.7|13301.2|13297.2|27
1606364700000|2020-11-26 04:25:00|13302|13298|13301|13297|13302.7|13298.7|13299|13295|45
1606365000000|2020-11-26 04:30:00|13300|13296|13296.5|13292.5|13300|13296|13293|13289|27
1606365300000|2020-11-26 04:35:00|13296.7|13292.7|13297|13293|13299.5|13295.5|13292.2|13288.2|17
1606365600000|2020-11-26 04:40:00|13296.5|13292.5|13295.2|13291.2|13298.5|13294.5|13293.2|13289.2|16
1606365900000|2020-11-26 04:45:00|13295|13291|13297.7|13293.7|13299.2|13295.2|13295|13291|14
1606366200000|2020-11-26 04:50:00|13298|13294|13297.7|13293.7|13299.7|13295.7|13297|13293|7
1606366500000|2020-11-26 04:55:00|13298|13294|13297.2|13293.2|13299|13295|13296.7|13292.7|6
1606366800000|2020-11-26 05:00:00|13297.5|13293.5|13302.7|13298.7|13302.7|13298.7|13295.5|13291.5|22
1606367100000|2020-11-26 05:05:00|13302.5|13298.5|13306|13302|13308|13304|13301.5|13297.5|40
1606367400000|2020-11-26 05:10:00|13305.7|13301.7|13306.7|13302.7|13307.5|13303.5|13304|13300|19
1606367700000|2020-11-26 05:15:00|13306.5|13302.5|13309|13305|13310.5|13306.5|13305|13301|30
1606368000000|2020-11-26 05:20:00|13309.5|13305.5|13314.2|13310.2|13319.7|13315.7|13309.5|13305.5|70
1606368300000|2020-11-26 05:25:00|13314.5|13310.5|13309.5|13305.5|13315.5|13311.5|13306.2|13302.2|36
1606368600000|2020-11-26 05:30:00|13309.7|13305.7|13313.5|13309.5|13320|13316|13309.5|13305.5|46
1606368900000|2020-11-26 05:35:00|13313.7|13309.7|13314.7|13310.7|13320|13316|13313.7|13309.7|36
1606369200000|2020-11-26 05:40:00|13314.5|13310.5|13314.5|13310.5|13315.2|13311.2|13309.2|13305.2|33
1606369500000|2020-11-26 05:45:00|13314.7|13310.7|13316.2|13312.2|13316.2|13312.2|13311.5|13307.5|13
1606369800000|2020-11-26 05:50:00|13315.2|13311.2|13317.5|13313.5|13317.7|13313.7|13312.2|13308.2|21
1606370100000|2020-11-26 05:55:00|13316.7|13312.7|13319.7|13315.7|13319.7|13315.7|13315.5|13311.5|21
1606370400000|2020-11-26 06:00:00|13318.7|13314.7|13313.2|13309.2|13318.7|13314.7|13311.7|13307.7|20
1606370700000|2020-11-26 06:05:00|13313|13309|13313|13309|13318|13314|13312.5|13308.5|34
1606371000000|2020-11-26 06:10:00|13313.2|13309.2|13314.2|13310.2|13317|13313|13312.2|13308.2|12
1606371300000|2020-11-26 06:15:00|13314.5|13310.5|13313.2|13309.2|13315.2|13311.2|13313.2|13309.2|7
1606371600000|2020-11-26 06:20:00|13313|13309|13313|13309|13313.2|13309.2|13310.2|13306.2|10
1606371900000|2020-11-26 06:25:00|13312.7|13308.7|13313.2|13309.2|13314.5|13310.5|13312|13308|12
1606372200000|2020-11-26 06:30:00|13313.7|13309.7|13311.7|13307.7|13313.7|13309.7|13309.7|13305.7|17
1606372500000|2020-11-26 06:35:00|13312|13308|13314|13310|13315.5|13311.5|13312|13308|20
1606372800000|2020-11-26 06:40:00|13314.2|13310.2|13314.2|13310.2|13315.5|13311.5|13313.7|13309.7|8
1606373100000|2020-11-26 06:45:00|13314|13310|13317.5|13313.5|13317.5|13313.5|13313.7|13309.7|12
1606373400000|2020-11-26 06:50:00|13317.2|13313.2|13317.2|13313.2|13318.5|13314.5|13315.7|13311.7|25
1606373700000|2020-11-26 06:55:00|13317.5|13313.5|13327.5|13323.5|13330.2|13326.2|13317.2|13313.2|111
1606374000000|2020-11-26 07:00:00|13326.5|13324.5|13314|13312|13326.5|13324.5|13310|13308|158
1606374300000|2020-11-26 07:05:00|13314.5|13312.5|13319|13317|13319.2|13317.2|13311|13309|138
1606374600000|2020-11-26 07:10:00|13318.7|13316.7|13317.7|13315.7|13320.2|13318.2|13314.5|13312.5|90
1606374900000|2020-11-26 07:15:00|13317.2|13315.2|13323.2|13321.2|13324.2|13322.2|13316|13314|106
1606375200000|2020-11-26 07:20:00|13323|13321|13321.2|13319.2|13325|13323|13320.2|13318.2|95
1606375500000|2020-11-26 07:25:00|13321.5|13319.5|13323.7|13321.7|13325|13323|13321.5|13319.5|60
1606375800000|2020-11-26 07:30:00|13324|13322|13327.7|13325.7|13328|13326|13322|13320|112
1606376100000|2020-11-26 07:35:00|13328|13326|13326.5|13324.5|13332|13330|13325|13323|137
1606376400000|2020-11-26 07:40:00|13326.2|13324.2|13329|13327|13331.5|13329.5|13324.2|13322.2|95
1606376700000|2020-11-26 07:45:00|13328.5|13326.5|13324|13322|13328.7|13326.7|13321.2|13319.2|142
1606377000000|2020-11-26 07:50:00|13324.2|13322.2|13319.5|13317.5|13325|13323|13317|13315|131
1606377300000|2020-11-26 07:55:00|13319|13317|13328.7|13326.7|13330.2|13328.2|13319|13317|219
1606377600000|2020-11-26 08:00:00|13328.3|13327.1|13309.3|13308.1|13335.1|13333.9|13304.6|13303.4|1679
1606377900000|2020-11-26 08:05:00|13309.6|13308.4|13299.6|13298.4|13313.3|13312.1|13294.8|13293.6|944
1606378200000|2020-11-26 08:10:00|13299.8|13298.6|13311.3|13310.1|13316.6|13315.4|13295.8|13294.6|799
1606378500000|2020-11-26 08:15:00|13311.1|13309.9|13298.1|13296.9|13313.3|13312.1|13296.3|13295.1|795
1606378800000|2020-11-26 08:20:00|13298.3|13297.1|13288.1|13286.9|13302.1|13300.9|13278.1|13276.9|892
1606379100000|2020-11-26 08:25:00|13287.8|13286.6|13296.1|13294.9|13299.6|13298.4|13285.3|13284.1|632
1606379400000|2020-11-26 08:30:00|13296.3|13295.1|13283.1|13281.9|13297.3|13296.1|13280.8|13279.6|701
1606379700000|2020-11-26 08:35:00|13282.6|13281.4|13290.8|13289.6|13296.6|13295.4|13281.8|13280.6|457
1606380000000|2020-11-26 08:40:00|13290.2|13289|13293.2|13292|13299|13297.8|13284.7|13283.5|337
1606380300000|2020-11-26 08:45:00|13293.5|13292.3|13292.2|13291|13298.2|13297|13287.7|13286.5|318
1606380600000|2020-11-26 08:50:00|13292|13290.8|13291.2|13290|13296.2|13295|13286.2|13285|331
1606380900000|2020-11-26 08:55:00|13291|13289.8|13281.7|13280.5|13291.7|13290.5|13280.7|13279.5|340
1606381200000|2020-11-26 09:00:00|13281.5|13280.3|13288.2|13287|13290.2|13289|13274.5|13273.3|581
1606381500000|2020-11-26 09:05:00|13288.5|13287.3|13292.7|13291.5|13293|13291.8|13287.5|13286.3|340
1606381800000|2020-11-26 09:10:00|13293|13291.8|13301.7|13300.5|13302.5|13301.3|13290.2|13289|388
1606382100000|2020-11-26 09:15:00|13301.5|13300.3|13300.2|13299|13303.2|13302|13296.5|13295.3|301
1606382400000|2020-11-26 09:20:00|13300.5|13299.3|13304|13302.8|13305.7|13304.5|13299.7|13298.5|264
1606382700000|2020-11-26 09:25:00|13303.7|13302.5|13297.7|13296.5|13303.7|13302.5|13291.2|13290|439
1606383000000|2020-11-26 09:30:00|13298|13296.8|13295.5|13294.3|13305.2|13304|13295.5|13294.3|223
1606383300000|2020-11-26 09:35:00|13295.2|13294|13303.7|13302.5|13303.7|13302.5|13292.2|13291|233
1606383600000|2020-11-26 09:40:00|13303.2|13302|13291.7|13290.5|13303.7|13302.5|13291.5|13290.3|245
1606383900000|2020-11-26 09:45:00|13291.5|13290.3|13298.5|13297.3|13299.7|13298.5|13288.5|13287.3|320
1606384200000|2020-11-26 09:50:00|13298.2|13297|13299.5|13298.3|13304.5|13303.3|13298.2|13297|308
1606384500000|2020-11-26 09:55:00|13299.7|13298.5|13289.7|13288.5|13301.2|13300|13289.7|13288.5|381
1606384800000|2020-11-26 10:00:00|13290|13288.8|13297.5|13296.3|13301|13299.8|13289.2|13288|350
1606385100000|2020-11-26 10:05:00|13297.2|13296|13297.2|13296|13301.7|13300.5|13295.7|13294.5|232
1606385400000|2020-11-26 10:10:00|13297.7|13296.5|13293.2|13292|13298.2|13297|13292.2|13291|113
1606385700000|2020-11-26 10:15:00|13293.5|13292.3|13294.5|13293.3|13297.2|13296|13292.7|13291.5|110
1606386000000|2020-11-26 10:20:00|13294.7|13293.5|13294.7|13293.5|13297.7|13296.5|13292.7|13291.5|171
1606386300000|2020-11-26 10:25:00|13295|13293.8|13295.7|13294.5|13297.7|13296.5|13293.2|13292|156
1606386600000|2020-11-26 10:30:00|13295.5|13294.3|13289|13287.8|13296.2|13295|13288.2|13287|191
1606386900000|2020-11-26 10:35:00|13288.7|13287.5|13289.5|13288.3|13292.2|13291|13286.5|13285.3|259
1606387200000|2020-11-26 10:40:00|13289.2|13288|13282.7|13281.5|13289.7|13288.5|13281.7|13280.5|216
1606387500000|2020-11-26 10:45:00|13282.5|13281.3|13287.2|13286|13291.7|13290.5|13281.2|13280|195
1606387800000|2020-11-26 10:50:00|13287.5|13286.3|13285.7|13284.5|13288|13286.8|13282|13280.8|186
1606388100000|2020-11-26 10:55:00|13286|13284.8|13285.5|13284.3|13290.7|13289.5|13285.5|13284.3|179
1606388400000|2020-11-26 11:00:00|13285.7|13284.5|13290.7|13289.5|13292|13290.8|13284.5|13283.3|153
1606388700000|2020-11-26 11:05:00|13290.5|13289.3|13292|13290.8|13295.2|13294|13290|13288.8|178
1606389000000|2020-11-26 11:10:00|13292.2|13291|13295|13293.8|13295|13293.8|13291.2|13290|128
1606389300000|2020-11-26 11:15:00|13294.7|13293.5|13292.2|13291|13296|13294.8|13291.5|13290.3|122
1606389600000|2020-11-26 11:20:00|13291.7|13290.5|13293|13291.8|13294|13292.8|13289.7|13288.5|132
1606389900000|2020-11-26 11:25:00|13293.2|13292|13290.2|13289|13294.2|13293|13289.2|13288|185
1606390200000|2020-11-26 11:30:00|13290|13288.8|13293.2|13292|13294.7|13293.5|13289|13287.8|204
1606390500000|2020-11-26 11:35:00|13293|13291.8|13292.2|13291|13294.7|13293.5|13291.2|13290|192
1606390800000|2020-11-26 11:40:00|13292.5|13291.3|13288.2|13287|13292.7|13291.5|13284|13282.8|249
1606391100000|2020-11-26 11:45:00|13288|13286.8|13287|13285.8|13289.2|13288|13284|13282.8|144
1606391400000|2020-11-26 11:50:00|13287.2|13286|13290.2|13289|13290.7|13289.5|13286|13284.8|190
1606391700000|2020-11-26 11:55:00|13290.7|13289.5|13286.7|13285.5|13291.7|13290.5|13281.2|13280|158
1606392000000|2020-11-26 12:00:00|13286.5|13285.3|13283.2|13282|13287.5|13286.3|13281.2|13280|166
1606392300000|2020-11-26 12:05:00|13283.5|13282.3|13283.2|13282|13283.7|13282.5|13279.5|13278.3|131
1606392600000|2020-11-26 12:10:00|13283.7|13282.5|13284.2|13283|13290.5|13289.3|13282.7|13281.5|190
1606392900000|2020-11-26 12:15:00|13284|13282.8|13285|13283.8|13291|13289.8|13283.2|13282|204
1606393200000|2020-11-26 12:20:00|13285.2|13284|13287.5|13286.3|13288.2|13287|13283.5|13282.3|82
1606393500000|2020-11-26 12:25:00|13287.7|13286.5|13282.7|13281.5|13287.7|13286.5|13282|13280.8|211
1606393800000|2020-11-26 12:30:00|13283|13281.8|13284.7|13283.5|13285.2|13284|13281.7|13280.5|97
1606394100000|2020-11-26 12:35:00|13284.5|13283.3|13283.2|13282|13284.7|13283.5|13279.2|13278|103
1606394400000|2020-11-26 12:40:00|13282.6|13281.4|13286.1|13284.9|13286.9|13285.7|13282.4|13281.2|153
1606394700000|2020-11-26 12:45:00|13285.9|13284.7|13287.1|13285.9|13288.6|13287.4|13285.1|13283.9|292
1606395000000|2020-11-26 12:50:00|13287.4|13286.2|13289.1|13287.9|13290.9|13289.7|13285.6|13284.4|105
1606395300000|2020-11-26 12:55:00|13289.4|13288.2|13291.6|13290.4|13293.4|13292.2|13288.9|13287.7|269
1606395600000|2020-11-26 13:00:00|13291.9|13290.7|13292.4|13291.2|13294.9|13293.7|13290.6|13289.4|205
1606395900000|2020-11-26 13:05:00|13292.6|13291.4|13294.1|13292.9|13295.4|13294.2|13290.1|13288.9|106
1606396200000|2020-11-26 13:10:00|13294.4|13293.2|13297.4|13296.2|13298.1|13296.9|13293.4|13292.2|200
1606396500000|2020-11-26 13:15:00|13297.1|13295.9|13295.6|13294.4|13299.9|13298.7|13292.4|13291.2|181
1606396800000|2020-11-26 13:20:00|13295.9|13294.7|13299.1|13297.9|13299.1|13297.9|13294.6|13293.4|163
1606397100000|2020-11-26 13:25:00|13299.4|13298.2|13302.6|13301.4|13305.6|13304.4|13298.1|13296.9|260
1606397400000|2020-11-26 13:30:00|13302.4|13301.2|13303.6|13302.4|13305.6|13304.4|13300.9|13299.7|463
1606397700000|2020-11-26 13:35:00|13303.4|13302.2|13303.6|13302.4|13305.1|13303.9|13302.6|13301.4|113
1606398000000|2020-11-26 13:40:00|13303.4|13302.2|13305.1|13303.9|13308.6|13307.4|13302.6|13301.4|278
1606398300000|2020-11-26 13:45:00|13305.6|13304.4|13309.1|13307.9|13315.1|13313.9|13304.4|13303.2|333
1606398600000|2020-11-26 13:50:00|13309.6|13308.4|13304.1|13302.9|13311.9|13310.7|13304.1|13302.9|231
1606398900000|2020-11-26 13:55:00|13304.4|13303.2|13299.1|13297.9|13305.6|13304.4|13291.4|13290.2|438
1606399200000|2020-11-26 14:00:00|13299.4|13298.2|13298.4|13297.2|13302.1|13300.9|13295.9|13294.7|212
1606399500000|2020-11-26 14:05:00|13298.1|13296.9|13304.9|13303.7|13304.9|13303.7|13298.1|13296.9|161
1606399800000|2020-11-26 14:10:00|13305.1|13303.9|13307.6|13306.4|13308.4|13307.2|13304.6|13303.4|137
1606400100000|2020-11-26 14:15:00|13307.1|13305.9|13308.1|13306.9|13310.4|13309.2|13306.4|13305.2|159
1606400400000|2020-11-26 14:20:00|13307.9|13306.7|13305.6|13304.4|13309.9|13308.7|13305.6|13304.4|111
1606400700000|2020-11-26 14:25:00|13305.9|13304.7|13313.1|13311.9|13314.1|13312.9|13305.6|13304.4|157
1606401000000|2020-11-26 14:30:00|13312.9|13311.7|13312.4|13311.2|13314.9|13313.7|13310.4|13309.2|229
1606401300000|2020-11-26 14:35:00|13312.6|13311.4|13306.4|13305.2|13313.1|13311.9|13305.4|13304.2|328
1606401600000|2020-11-26 14:40:00|13306.1|13304.9|13311.1|13309.9|13313.9|13312.7|13303.4|13302.2|239
1606401900000|2020-11-26 14:45:00|13310.9|13309.7|13313.1|13311.9|13313.6|13312.4|13306.6|13305.4|228
1606402200000|2020-11-26 14:50:00|13312.9|13311.7|13312.9|13311.7|13316.4|13315.2|13310.6|13309.4|326
1606402500000|2020-11-26 14:55:00|13312.6|13311.4|13309.6|13308.4|13313.9|13312.7|13309.6|13308.4|118
1606402800000|2020-11-26 15:00:00|13310.1|13308.9|13312.9|13311.7|13315.9|13314.7|13308.9|13307.7|439
1606403100000|2020-11-26 15:05:00|13313.1|13311.9|13310.9|13309.7|13313.4|13312.2|13309.1|13307.9|79
1606403400000|2020-11-26 15:10:00|13310.6|13309.4|13310.6|13309.4|13314.6|13313.4|13310.1|13308.9|128
1606403700000|2020-11-26 15:15:00|13310.9|13309.7|13310.4|13309.2|13311.1|13309.9|13307.6|13306.4|392
1606404000000|2020-11-26 15:20:00|13310.6|13309.4|13310.1|13308.9|13312.1|13310.9|13308.4|13307.2|122
1606404300000|2020-11-26 15:25:00|13310.4|13309.2|13314.1|13312.9|13315.6|13314.4|13308.6|13307.4|176
1606404600000|2020-11-26 15:30:00|13313.9|13312.7|13310.6|13309.4|13314.4|13313.2|13308.9|13307.7|146
1606404900000|2020-11-26 15:35:00|13310.4|13309.2|13311.6|13310.4|13312.6|13311.4|13310.1|13308.9|137
1606405200000|2020-11-26 15:40:00|13311.4|13310.2|13312.1|13310.9|13313.9|13312.7|13309.6|13308.4|200
1606405500000|2020-11-26 15:45:00|13311.6|13310.4|13312.1|13310.9|13313.6|13312.4|13310.1|13308.9|85
1606405800000|2020-11-26 15:50:00|13314.1|13312.9|13306.1|13304.9|13314.6|13313.4|13299.9|13298.7|501
1606406100000|2020-11-26 15:55:00|13306.4|13305.2|13303.4|13302.2|13315.9|13314.7|13303.1|13301.9|523
1606406400000|2020-11-26 16:00:00|13303.6|13302.4|13304.1|13302.9|13306.6|13305.4|13303.4|13302.2|202
1606406700000|2020-11-26 16:05:00|13303.9|13302.7|13299.6|13298.4|13304.1|13302.9|13298.6|13297.4|187
1606407000000|2020-11-26 16:10:00|13299.4|13298.2|13308.1|13306.9|13308.1|13306.9|13298.6|13297.4|263
1606407300000|2020-11-26 16:15:00|13308.4|13307.2|13306.4|13305.2|13309.6|13308.4|13303.9|13302.7|229
1606407600000|2020-11-26 16:20:00|13306.6|13305.4|13310.1|13308.9|13313.4|13312.2|13305.1|13303.9|229
1606407900000|2020-11-26 16:25:00|13309.9|13308.7|13306.6|13305.4|13310.9|13309.7|13304.9|13303.7|425
1606408200000|2020-11-26 16:30:00|13306.8|13304.8|13292|13290|13310.3|13308.3|13290.3|13288.3|863
1606408500000|2020-11-26 16:35:00|13292.3|13290.3|13294.5|13292.5|13295.5|13293.5|13285|13283|915
1606408800000|2020-11-26 16:40:00|13294.8|13292.8|13300.3|13298.3|13301|13299|13292.5|13290.5|272
1606409100000|2020-11-26 16:45:00|13300|13298|13296.5|13294.5|13302|13300|13296.3|13294.3|910
1606409400000|2020-11-26 16:50:00|13296.8|13294.8|13300.8|13298.8|13301.3|13299.3|13296.8|13294.8|322
1606409700000|2020-11-26 16:55:00|13301|13299|13303|13301|13304.8|13302.8|13299.3|13297.3|457
1606410000000|2020-11-26 17:00:00|13302.8|13300.8|13294.8|13292.8|13303.3|13301.3|13293.8|13291.8|288
1606410300000|2020-11-26 17:05:00|13294.5|13292.5|13287.8|13285.8|13295.5|13293.5|13286|13284|358
1606410600000|2020-11-26 17:10:00|13287.5|13285.5|13278|13276|13288.5|13286.5|13277.8|13275.8|753
1606410900000|2020-11-26 17:15:00|13278.3|13276.3|13281.3|13279.3|13283.3|13281.3|13276.5|13274.5|231
1606411200000|2020-11-26 17:20:00|13281.5|13279.5|13275.3|13273.3|13283|13281|13273|13271|180
1606411500000|2020-11-26 17:25:00|13275.5|13273.5|13270.5|13268.5|13279.8|13277.8|13270.5|13268.5|166
1606411800000|2020-11-26 17:30:00|13270.8|13268.8|13269|13267|13274|13272|13266|13264|294
1606412100000|2020-11-26 17:35:00|13269.3|13267.3|13265|13263|13270.8|13268.8|13262.5|13260.5|121
1606412400000|2020-11-26 17:40:00|13265.8|13263.8|13257.8|13255.8|13270.8|13268.8|13251.5|13249.5|275
1606412700000|2020-11-26 17:45:00|13258|13256|13264.8|13262.8|13269.8|13267.8|13257.5|13255.5|199
1606413000000|2020-11-26 17:50:00|13264.5|13262.5|13266.3|13264.3|13268.3|13266.3|13262.5|13260.5|113
1606413300000|2020-11-26 17:55:00|13266|13264|13272.5|13270.5|13273.3|13271.3|13264.8|13262.8|94
1606413600000|2020-11-26 18:00:00|13272.8|13270.8|13274.5|13272.5|13278.8|13276.8|13271|13269|137
1606413900000|2020-11-26 18:05:00|13273.8|13271.8|13271|13269|13275|13273|13269.8|13267.8|49
1606414200000|2020-11-26 18:10:00|13271.3|13269.3|13275.5|13273.5|13277|13275|13271.3|13269.3|40
1606414500000|2020-11-26 18:15:00|13275.8|13273.8|13273.8|13271.8|13276.5|13274.5|13273.5|13271.5|41
1606414800000|2020-11-26 18:20:00|13273.5|13271.5|13276.5|13274.5|13276.5|13274.5|13272|13270|36
1606415100000|2020-11-26 18:25:00|13276.3|13274.3|13276.8|13274.8|13277.8|13275.8|13275.8|13273.8|28
1606415400000|2020-11-26 18:30:00|13277|13275|13275.5|13273.5|13277.8|13275.8|13275.5|13273.5|28
1606415700000|2020-11-26 18:35:00|13275.8|13273.8|13277.3|13275.3|13277.3|13275.3|13275.3|13273.3|9
1606416000000|2020-11-26 18:40:00|13277|13275|13275.5|13273.5|13277|13275|13274.3|13272.3|26
1606416300000|2020-11-26 18:45:00|13275.3|13273.3|13277.3|13275.3|13277.3|13275.3|13274.5|13272.5|19
1606416600000|2020-11-26 18:50:00|13277|13275|13276.8|13274.8|13277.3|13275.3|13276.5|13274.5|11
1606416900000|2020-11-26 18:55:00|13276.5|13274.5|13276.5|13274.5|13277|13275|13276|13274|14
1606417200000|2020-11-26 19:00:00|13277.3|13275.3|13279.8|13277.8|13282|13280|13276.8|13274.8|93
1606417500000|2020-11-26 19:05:00|13279.5|13277.5|13279.3|13277.3|13279.5|13277.5|13278.3|13276.3|20
1606417800000|2020-11-26 19:10:00|13279.5|13277.5|13280|13278|13280.8|13278.8|13278.8|13276.8|12
1606418100000|2020-11-26 19:15:00|13279.8|13277.8|13276.5|13274.5|13279.8|13277.8|13276.5|13274.5|14
1606418400000|2020-11-26 19:20:00|13276.3|13274.3|13273.8|13271.8|13276.8|13274.8|13273.8|13271.8|20
1606418700000|2020-11-26 19:25:00|13274|13272|13266.8|13264.8|13274.3|13272.3|13266.8|13264.8|38
1606419000000|2020-11-26 19:30:00|13266.5|13264.5|13273.3|13271.3|13276.8|13274.8|13266.3|13264.3|117
1606419300000|2020-11-26 19:35:00|13272.8|13270.8|13274.5|13272.5|13274.8|13272.8|13272|13270|10
1606419600000|2020-11-26 19:40:00|13274.3|13272.3|13276|13274|13276.5|13274.5|13273.5|13271.5|21
1606419900000|2020-11-26 19:45:00|13275.8|13273.8|13277|13275|13277.5|13275.5|13274.5|13272.5|35
1606420200000|2020-11-26 19:50:00|13277.3|13275.3|13279|13277|13282.8|13280.8|13277|13275|56
1606420500000|2020-11-26 19:55:00|13279.3|13277.3|13276.8|13274.8|13279.5|13277.5|13275.8|13273.8|55
1606420800000|2020-11-26 20:00:00|13276.5|13274.5|13269.3|13267.3|13276.5|13274.5|13269.3|13267.3|35
1606421100000|2020-11-26 20:05:00|13268.8|13266.8|13268|13266|13269.8|13267.8|13267.3|13265.3|14
1606421400000|2020-11-26 20:10:00|13267.8|13265.8|13261.3|13259.3|13268|13266|13257|13255|87
1606421700000|2020-11-26 20:15:00|13261|13259|13265.8|13263.8|13266.8|13264.8|13261|13259|44
1606422000000|2020-11-26 20:20:00|13265.5|13263.5|13266.5|13264.5|13266.5|13264.5|13265.3|13263.3|12
1606422300000|2020-11-26 20:25:00|13266.8|13264.8|13268.5|13266.5|13268.8|13266.8|13264.5|13262.5|42
1606422600000|2020-11-26 20:30:00|13268|13266|13267.8|13265.8|13270.8|13268.8|13267.3|13265.3|35
1606422900000|2020-11-26 20:35:00|13267.5|13265.5|13269.8|13267.8|13271|13269|13267.5|13265.5|43
1606423200000|2020-11-26 20:40:00|13270|13268|13274.3|13272.3|13275.3|13273.3|13269.8|13267.8|70
1606423500000|2020-11-26 20:45:00|13274|13272|13279|13277|13282.3|13280.3|13274|13272|106
1606423800000|2020-11-26 20:50:00|13279.5|13277.5|13284|13282|13284.8|13282.8|13278.5|13276.5|95
1606424100000|2020-11-26 20:55:00|13283.5|13281.5|13278.3|13276.3|13285.3|13283.3|13277.8|13275.8|83
1606424400000|2020-11-26 21:00:00|13279.8|13274.8|13278|13273|13280.1|13275.1|13277.8|13272.8|13
1606424700000|2020-11-26 21:05:00|13277.9|13272.9|13277.3|13272.3|13277.9|13272.9|13277.3|13272.3|0
1606425000000|2020-11-26 21:10:00|13277.2|13272.2|13276.9|13271.9|13277.3|13272.3|13276.9|13271.9|0
1606425300000|2020-11-26 21:15:00|13276.3|13271.3|13277.5|13272.5|13277.5|13272.5|13276.3|13271.3|0
1606425600000|2020-11-26 21:20:00|13277.6|13272.6|13277.8|13272.8|13277.8|13272.8|13277.6|13272.6|0
1606426200000|2020-11-26 21:30:00|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|0
1606427100000|2020-11-26 21:45:00|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|0
1606427400000|2020-11-26 21:50:00|13278.3|13273.3|13278.2|13273.2|13278.3|13273.3|13278.2|13273.2|0
1606428000000|2020-11-26 22:00:00|13277.9|13272.9|13277.8|13272.8|13277.9|13272.9|13277.8|13272.8|0
1606428300000|2020-11-26 22:05:00|13277.7|13272.7|13277.8|13272.8|13277.8|13272.8|13277.7|13272.7|0
1606428900000|2020-11-26 22:15:00|13277.9|13272.9|13278|13273|13278|13273|13277.9|13272.9|0
1606429500000|2020-11-26 22:25:00|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|0
1606429800000|2020-11-26 22:30:00|13278|13273|13277.9|13272.9|13278|13273|13277.9|13272.9|0
1606430100000|2020-11-26 22:35:00|13277.8|13272.8|13277.9|13272.9|13277.9|13272.9|13277.8|13272.8|0
1606430700000|2020-11-26 22:45:00|13278|13273|13278|13273|13278|13273|13278|13273|0
1606431300000|2020-11-26 22:55:00|13278.1|13273.1|13278.5|13273.5|13278.5|13273.5|13278|13273|0
1606431600000|2020-11-26 23:00:00|13284.1|13279.1|13291.3|13286.3|13291.3|13286.3|13278.6|13273.6|0
1606431900000|2020-11-26 23:05:00|13290|13285|13281.1|13276.1|13290.5|13285.5|13279.4|13274.4|0
1606432200000|2020-11-26 23:10:00|13281|13276|13285.3|13280.3|13287.6|13282.6|13278.6|13273.6|0
1606432500000|2020-11-26 23:15:00|13284.1|13279.1|13279.3|13274.3|13284.3|13279.3|13279.3|13274.3|0
1606432800000|2020-11-26 23:20:00|13280.1|13275.1|13277.5|13272.5|13280.1|13275.1|13275.1|13270.1|0
1606433100000|2020-11-26 23:25:00|13277.1|13272.1|13276.8|13271.8|13279.2|13274.2|13276.8|13271.8|0
1606433400000|2020-11-26 23:30:00|13276.4|13271.4|13276.2|13271.2|13282|13277|13275.4|13270.4|0
1606433700000|2020-11-26 23:35:00|13275.8|13270.8|13275.5|13270.5|13277.1|13272.1|13267.9|13262.9|0
1606434000000|2020-11-26 23:40:00|13275.1|13270.1|13278|13273|13278.8|13273.8|13272.6|13267.6|0
1606434300000|2020-11-26 23:45:00|13278.8|13273.8|13283.1|13278.1|13284.6|13279.6|13278.8|13273.8|0
1606434600000|2020-11-26 23:50:00|13282.2|13277.2|13281.3|13276.3|13283.8|13278.8|13281.3|13276.3|0
1606434900000|2020-11-26 23:55:00|13281.7|13276.7|13281.2|13276.2|13283.6|13278.6|13278.7|13273.7|0
1606435200000|2020-11-27 00:00:00|13282|13277|13278.9|13273.9|13285.4|13280.4|13278|13273|0
1606435500000|2020-11-27 00:05:00|13279.3|13274.3|13270.5|13265.5|13279.8|13274.8|13264.8|13259.8|0
1606435800000|2020-11-27 00:10:00|13271.3|13266.3|13271.8|13266.8|13274.6|13269.6|13269.7|13264.7|0
1606436100000|2020-11-27 00:15:00|13272.2|13267.2|13273.3|13269.3|13276.8|13272.8|13259.8|13255.8|96
1606436400000|2020-11-27 00:20:00|13273.5|13269.5|13280.3|13276.3|13281|13277|13271.8|13267.8|78
1606436700000|2020-11-27 00:25:00|13281.5|13277.5|13278|13274|13282.5|13278.5|13277.3|13273.3|20
1606437000000|2020-11-27 00:30:00|13277.8|13273.8|13270.8|13266.8|13280|13276|13269.3|13265.3|24
1606437300000|2020-11-27 00:35:00|13270.5|13266.5|13278|13274|13278|13274|13265|13261|133
1606437600000|2020-11-27 00:40:00|13277.8|13273.8|13275.5|13271.5|13280.8|13276.8|13275|13271|54
1606437900000|2020-11-27 00:45:00|13275.3|13271.3|13276.5|13272.5|13279|13275|13273.3|13269.3|52
1606438200000|2020-11-27 00:50:00|13276.3|13272.3|13278.8|13274.8|13279|13275|13273.5|13269.5|46
1606438500000|2020-11-27 00:55:00|13279|13275|13287.8|13283.8|13288.3|13284.3|13279|13275|57
1606438800000|2020-11-27 01:00:00|13287.5|13283.5|13286.5|13282.5|13287.5|13283.5|13280.8|13276.8|29
1606439100000|2020-11-27 01:05:00|13286.3|13282.3|13283.8|13279.8|13288.3|13284.3|13283|13279|11
1606439400000|2020-11-27 01:10:00|13285.5|13281.5|13280.3|13276.3|13285.8|13281.8|13280|13276|40
1606439700000|2020-11-27 01:15:00|13279.8|13275.8|13282.3|13278.3|13287.5|13283.5|13279.3|13275.3|40
1606440000000|2020-11-27 01:20:00|13283.8|13279.8|13280.5|13276.5|13285|13281|13277.5|13273.5|27
1606440300000|2020-11-27 01:25:00|13282|13278|13279|13275|13283.3|13279.3|13278|13274|25
1606440600000|2020-11-27 01:30:00|13279.3|13275.3|13282.8|13278.8|13284.8|13280.8|13275.3|13271.3|20
1606440900000|2020-11-27 01:35:00|13283|13279|13288.5|13284.5|13288.5|13284.5|13280.5|13276.5|25
1606441200000|2020-11-27 01:40:00|13288.3|13284.3|13286.8|13282.8|13288.8|13284.8|13285.3|13281.3|19
1606441500000|2020-11-27 01:45:00|13287|13283|13282.8|13278.8|13290.5|13286.5|13281.5|13277.5|28
1606441800000|2020-11-27 01:50:00|13282.5|13278.5|13275.5|13271.5|13283|13279|13272.8|13268.8|19
1606442100000|2020-11-27 01:55:00|13275.8|13271.8|13269.3|13265.3|13276.8|13272.8|13267.3|13263.3|40
1606442400000|2020-11-27 02:00:00|13269.5|13265.5|13262.5|13258.5|13271|13267|13262.3|13258.3|36
1606442700000|2020-11-27 02:05:00|13262.8|13258.8|13255.3|13251.3|13264|13260|13245.3|13241.3|106
1606443000000|2020-11-27 02:10:00|13254.5|13250.5|13259.5|13255.5|13260.8|13256.8|13253|13249|51
1606443300000|2020-11-27 02:15:00|13259.3|13255.3|13258.3|13254.3|13262.8|13258.8|13257.8|13253.8|24
1606443600000|2020-11-27 02:20:00|13259.8|13255.8|13263.8|13259.8|13263.8|13259.8|13258.3|13254.3|24
1606443900000|2020-11-27 02:25:00|13265.5|13261.5|13259.5|13255.5|13266.5|13262.5|13259.5|13255.5|16
1606444200000|2020-11-27 02:30:00|13259.8|13255.8|13259.5|13255.5|13261.5|13257.5|13257.5|13253.5|62
1606444500000|2020-11-27 02:35:00|13259.3|13255.3|13263.5|13259.5|13265.8|13261.8|13257.5|13253.5|36
1606444800000|2020-11-27 02:40:00|13265.8|13261.8|13264|13260|13267.3|13263.3|13263.3|13259.3|24
1606445100000|2020-11-27 02:45:00|13265|13261|13264.8|13260.8|13265|13261|13263|13259|9
1606445400000|2020-11-27 02:50:00|13265|13261|13263.5|13259.5|13268.8|13264.8|13260.8|13256.8|29
1606445700000|2020-11-27 02:55:00|13264.8|13260.8|13263.8|13259.8|13265.3|13261.3|13260.8|13256.8|15
1606446000000|2020-11-27 03:00:00|13264|13260|13259.8|13255.8|13265.3|13261.3|13259.5|13255.5|17
1606446300000|2020-11-27 03:05:00|13260.8|13256.8|13262.3|13258.3|13262.3|13258.3|13260.3|13256.3|6
1606446600000|2020-11-27 03:10:00|13262|13258|13262.3|13258.3|13265.3|13261.3|13261.8|13257.8|8
1606446900000|2020-11-27 03:15:00|13262|13258|13257|13253|13263|13259|13257|13253|6
1606447200000|2020-11-27 03:20:00|13257.3|13253.3|13257.5|13253.5|13258.3|13254.3|13256.3|13252.3|7
1606447500000|2020-11-27 03:25:00|13257.8|13253.8|13264|13260|13264.8|13260.8|13257.8|13253.8|7
1606447800000|2020-11-27 03:30:00|13264.5|13260.5|13272.3|13268.3|13272.8|13268.8|13264.5|13260.5|32
1606448100000|2020-11-27 03:35:00|13272|13268|13271.3|13267.3|13274.5|13270.5|13269.8|13265.8|21
1606448400000|2020-11-27 03:40:00|13272|13268|13275.5|13271.5|13277.5|13273.5|13271.3|13267.3|23
1606448700000|2020-11-27 03:45:00|13275|13271|13275.3|13271.3|13275.3|13271.3|13273.8|13269.8|17
1606449000000|2020-11-27 03:50:00|13275.5|13271.5|13278.8|13274.8|13280.3|13276.3|13275.3|13271.3|22
1606449300000|2020-11-27 03:55:00|13279.5|13275.5|13278.8|13274.8|13282|13278|13276.8|13272.8|25
1606449600000|2020-11-27 04:00:00|13278|13274|13280.3|13276.3|13282.3|13278.3|13276|13272|18
1606449900000|2020-11-27 04:05:00|13280.5|13276.5|13276.5|13272.5|13280.5|13276.5|13276.3|13272.3|4
1606450200000|2020-11-27 04:10:00|13277|13273|13276|13272|13277.8|13273.8|13274.3|13270.3|19
1606450500000|2020-11-27 04:15:00|13274.5|13270.5|13272|13268|13276.5|13272.5|13271.5|13267.5|15
1606450800000|2020-11-27 04:20:00|13271.3|13267.3|13276|13272|13276.8|13272.8|13271.3|13267.3|11
1606451100000|2020-11-27 04:25:00|13276.5|13272.5|13277.3|13273.3|13278.8|13274.8|13275.8|13271.8|13
1606451400000|2020-11-27 04:30:00|13277.5|13273.5|13280.5|13276.5|13281.8|13277.8|13277.3|13273.3|12
1606451700000|2020-11-27 04:35:00|13281|13277|13282|13278|13282|13278|13279.5|13275.5|10
1606452000000|2020-11-27 04:40:00|13281.5|13277.5|13284.5|13280.5|13285|13281|13279.5|13275.5|14
1606452300000|2020-11-27 04:45:00|13285.3|13281.3|13286.3|13282.3|13289.3|13285.3|13284.3|13280.3|37
1606452600000|2020-11-27 04:50:00|13286|13282|13283|13279|13286.8|13282.8|13282.8|13278.8|16
1606452900000|2020-11-27 04:55:00|13283.3|13279.3|13281|13277|13284|13280|13279.5|13275.5|16
1606453200000|2020-11-27 05:00:00|13281.5|13277.5|13276.8|13272.8|13281.5|13277.5|13276.8|13272.8|33
1606453500000|2020-11-27 05:05:00|13277|13273|13277|13273|13279.8|13275.8|13275.8|13271.8|31
1606453800000|2020-11-27 05:10:00|13276.8|13272.8|13272|13268|13276.8|13272.8|13272|13268|28
1606454100000|2020-11-27 05:15:00|13272.3|13268.3|13276.5|13272.5|13276.8|13272.8|13272|13268|20
1606454400000|2020-11-27 05:20:00|13276.8|13272.8|13275.3|13271.3|13279.8|13275.8|13275.3|13271.3|22
1606454700000|2020-11-27 05:25:00|13275.5|13271.5|13273.8|13269.8|13278.5|13274.5|13272.5|13268.5|26
1606455000000|2020-11-27 05:30:00|13274|13270|13281.3|13277.3|13281.3|13277.3|13274|13270|29
1606455300000|2020-11-27 05:35:00|13281|13277|13274.3|13270.3|13281|13277|13274.3|13270.3|16
1606455600000|2020-11-27 05:40:00|13274.5|13270.5|13279.8|13275.8|13279.8|13275.8|13272.8|13268.8|37
1606455900000|2020-11-27 05:45:00|13280.8|13276.8|13281.3|13277.3|13284.3|13280.3|13275.5|13271.5|44
1606456200000|2020-11-27 05:50:00|13281|13277|13283.3|13279.3|13286|13282|13277.5|13273.5|29
1606456500000|2020-11-27 05:55:00|13283.5|13279.5|13292.8|13288.8|13293.3|13289.3|13283.3|13279.3|59
1606456800000|2020-11-27 06:00:00|13292.5|13288.5|13286|13282|13292.5|13288.5|13283.3|13279.3|71
1606457100000|2020-11-27 06:05:00|13285.8|13281.8|13287|13283|13288.5|13284.5|13284.5|13280.5|24
1606457400000|2020-11-27 06:10:00|13286.8|13282.8|13297.3|13293.3|13300.3|13296.3|13284.8|13280.8|78
1606457700000|2020-11-27 06:15:00|13297|13293|13293.8|13289.8|13297.3|13293.3|13290.5|13286.5|43
1606458000000|2020-11-27 06:20:00|13294.5|13290.5|13300.8|13296.8|13301.8|13297.8|13294.5|13290.5|40
1606458300000|2020-11-27 06:25:00|13300.5|13296.5|13300.5|13296.5|13304|13300|13299|13295|28
1606458600000|2020-11-27 06:30:00|13300.3|13296.3|13305.3|13301.3|13307|13303|13298.3|13294.3|114
1606458900000|2020-11-27 06:35:00|13305.5|13301.5|13307.5|13303.5|13309|13305|13305|13301|57
1606459200000|2020-11-27 06:40:00|13307.3|13303.3|13305.5|13301.5|13307.3|13303.3|13303.3|13299.3|36
1606459500000|2020-11-27 06:45:00|13305.8|13301.8|13304.8|13300.8|13307.5|13303.5|13303.3|13299.3|27
1606459800000|2020-11-27 06:50:00|13303.8|13299.8|13309.8|13305.8|13310.3|13306.3|13303.5|13299.5|43
1606460100000|2020-11-27 06:55:00|13309.5|13305.5|13307.8|13303.8|13312.3|13308.3|13307.3|13303.3|44
1606460400000|2020-11-27 07:00:00|13306.8|13304.8|13299.8|13297.8|13309.5|13307.5|13296|13294|217
1606460700000|2020-11-27 07:05:00|13299.5|13297.5|13297|13295|13301.8|13299.8|13296|13294|83
1606461000000|2020-11-27 07:10:00|13297.8|13295.8|13299.5|13297.5|13300.3|13298.3|13295.8|13293.8|78
1606461300000|2020-11-27 07:15:00|13299.8|13297.8|13292|13290|13300.8|13298.8|13291|13289|91
1606461600000|2020-11-27 07:20:00|13292.5|13290.5|13287.5|13285.5|13294.3|13292.3|13285.3|13283.3|146
1606461900000|2020-11-27 07:25:00|13287.8|13285.8|13286.3|13284.3|13291.8|13289.8|13285.3|13283.3|67
1606462200000|2020-11-27 07:30:00|13286|13284|13287|13285|13289.3|13287.3|13284|13282|82
1606462500000|2020-11-27 07:35:00|13287.3|13285.3|13291.8|13289.8|13291.8|13289.8|13286.5|13284.5|118
1606462800000|2020-11-27 07:40:00|13292.8|13290.8|13290.3|13288.3|13293|13291|13288.3|13286.3|86
1606463100000|2020-11-27 07:45:00|13289.8|13287.8|13293.3|13291.3|13293.8|13291.8|13286.8|13284.8|100
1606463400000|2020-11-27 07:50:00|13293|13291|13290.5|13288.5|13294.3|13292.3|13289.8|13287.8|55
1606463700000|2020-11-27 07:55:00|13290.3|13288.3|13278|13276|13290.3|13288.3|13278|13276|196
1606464000000|2020-11-27 08:00:00|13277.6|13276.4|13286.1|13284.9|13297.1|13295.9|13277.6|13276.4|919
1606464300000|2020-11-27 08:05:00|13286.4|13285.2|13301.1|13299.9|13312.6|13311.4|13284.6|13283.4|1018
1606464600000|2020-11-27 08:10:00|13301.6|13300.4|13301.4|13300.2|13309.1|13307.9|13300.4|13299.2|492
1606464900000|2020-11-27 08:15:00|13301.6|13300.4|13296.6|13295.4|13307.9|13306.7|13292.6|13291.4|771
1606465200000|2020-11-27 08:20:00|13296.4|13295.2|13313.6|13312.4|13324.4|13323.2|13292.6|13291.4|1313
1606465500000|2020-11-27 08:25:00|13313.4|13312.2|13313.6|13312.4|13325.1|13323.9|13310.4|13309.2|782
1606465800000|2020-11-27 08:30:00|13313.4|13312.2|13311.4|13310.2|13317.1|13315.9|13304.6|13303.4|649
1606466100000|2020-11-27 08:35:00|13310.9|13309.7|13310.9|13309.7|13320.1|13318.9|13308.9|13307.7|459
1606466400000|2020-11-27 08:40:00|13311.1|13309.9|13316.6|13315.4|13319.4|13318.2|13310.9|13309.7|287
1606466700000|2020-11-27 08:45:00|13316.4|13315.2|13323.1|13321.9|13324.6|13323.4|13312.6|13311.4|621
1606467000000|2020-11-27 08:50:00|13323.4|13322.2|13334.4|13333.2|13341.9|13340.7|13323.1|13321.9|1282
1606467300000|2020-11-27 08:55:00|13334.1|13332.9|13325.6|13324.4|13337.1|13335.9|13322.1|13320.9|787
1606467600000|2020-11-27 09:00:00|13325.9|13324.7|13328.9|13327.7|13338.4|13337.2|13317.6|13316.4|940
1606467900000|2020-11-27 09:05:00|13329.1|13327.9|13327.6|13326.4|13332.1|13330.9|13322.6|13321.4|334
1606468200000|2020-11-27 09:10:00|13327.9|13326.7|13328.6|13327.4|13330.9|13329.7|13323.1|13321.9|253
1606468500000|2020-11-27 09:15:00|13328.9|13327.7|13327.9|13326.7|13332.1|13330.9|13324.6|13323.4|235
1606468800000|2020-11-27 09:20:00|13327.6|13326.4|13332.6|13331.4|13339.1|13337.9|13326.1|13324.9|349
1606469100000|2020-11-27 09:25:00|13334.1|13332.9|13328.6|13327.4|13337.6|13336.4|13324.4|13323.2|363
1606469400000|2020-11-27 09:30:00|13328.4|13327.2|13320.1|13318.9|13331.1|13329.9|13319.1|13317.9|417
1606469700000|2020-11-27 09:35:00|13319.9|13318.7|13311.4|13310.2|13323.1|13321.9|13311.1|13309.9|425
1606470000000|2020-11-27 09:40:00|13310.9|13309.7|13316.1|13314.9|13318.6|13317.4|13310.9|13309.7|358
1606470300000|2020-11-27 09:45:00|13316.4|13315.2|13318.6|13317.4|13321.1|13319.9|13314.6|13313.4|203
1606470600000|2020-11-27 09:50:00|13318.4|13317.2|13314.4|13313.2|13322.4|13321.2|13309.1|13307.9|339
1606470900000|2020-11-27 09:55:00|13314.6|13313.4|13316.6|13315.4|13320.1|13318.9|13314.4|13313.2|174
1606471200000|2020-11-27 10:00:00|13317.1|13315.9|13317.1|13315.9|13319.1|13317.9|13314.1|13312.9|166
1606471500000|2020-11-27 10:05:00|13317.4|13316.2|13307.1|13305.9|13317.9|13316.7|13303.1|13301.9|722
1606471800000|2020-11-27 10:10:00|13306.9|13305.7|13309.9|13308.7|13313.9|13312.7|13306.6|13305.4|210
1606472100000|2020-11-27 10:15:00|13310.1|13308.9|13290.4|13289.2|13310.1|13308.9|13285.6|13284.4|968
1606472400000|2020-11-27 10:20:00|13290.6|13289.4|13296.1|13294.9|13297.1|13295.9|13286.4|13285.2|436
1606472700000|2020-11-27 10:25:00|13296.4|13295.2|13297.6|13296.4|13299.6|13298.4|13294.6|13293.4|320
1606473000000|2020-11-27 10:30:00|13297.4|13296.2|13300.4|13299.2|13305.6|13304.4|13297.1|13295.9|335
1606473300000|2020-11-27 10:35:00|13300.1|13298.9|13304.1|13302.9|13308.9|13307.7|13298.1|13296.9|210
1606473600000|2020-11-27 10:40:00|13304.6|13303.4|13310.6|13309.4|13313.1|13311.9|13304.6|13303.4|324
1606473900000|2020-11-27 10:45:00|13310.9|13309.7|13313.4|13312.2|13317.1|13315.9|13308.1|13306.9|449
1606474200000|2020-11-27 10:50:00|13313.1|13311.9|13317.6|13316.4|13317.9|13316.7|13308.6|13307.4|412
1606474500000|2020-11-27 10:55:00|13318.1|13316.9|13322.6|13321.4|13325.4|13324.2|13315.1|13313.9|521
1606474800000|2020-11-27 11:00:00|13323.1|13321.9|13320.6|13319.4|13325.1|13323.9|13318.4|13317.2|288
1606475100000|2020-11-27 11:05:00|13320.4|13319.2|13322.4|13321.2|13326.9|13325.7|13318.4|13317.2|315
1606475400000|2020-11-27 11:10:00|13322.6|13321.4|13321.9|13320.7|13326.6|13325.4|13319.6|13318.4|354
1606475700000|2020-11-27 11:15:00|13321.6|13320.4|13317.4|13316.2|13325.1|13323.9|13316.4|13315.2|220
1606476000000|2020-11-27 11:20:00|13317.6|13316.4|13322.6|13321.4|13323.1|13321.9|13316.1|13314.9|221
1606476300000|2020-11-27 11:25:00|13322.9|13321.7|13320.9|13319.7|13325.4|13324.2|13319.6|13318.4|180
1606476600000|2020-11-27 11:30:00|13320.6|13319.4|13317.1|13315.9|13320.9|13319.7|13314.1|13312.9|241
1606476900000|2020-11-27 11:35:00|13317.4|13316.2|13317.6|13316.4|13320.1|13318.9|13316.1|13314.9|84
1606477200000|2020-11-27 11:40:00|13317.9|13316.7|13317.1|13315.9|13323.6|13322.4|13316.1|13314.9|233
1606477500000|2020-11-27 11:45:00|13316.9|13315.7|13322.6|13321.4|13323.6|13322.4|13316.9|13315.7|258
1606477800000|2020-11-27 11:50:00|13322.4|13321.2|13315.1|13313.9|13323.4|13322.2|13307.6|13306.4|593
1606478100000|2020-11-27 11:55:00|13315.6|13314.4|13324.6|13323.4|13324.9|13323.7|13314.4|13313.2|339
1606478400000|2020-11-27 12:00:00|13324.4|13323.2|13324.6|13323.4|13325.1|13323.9|13317.6|13316.4|395
1606478700000|2020-11-27 12:05:00|13324.9|13323.7|13326.6|13325.4|13327.1|13325.9|13322.4|13321.2|139
1606479000000|2020-11-27 12:10:00|13326.1|13324.9|13322.9|13321.7|13326.6|13325.4|13321.1|13319.9|211
1606479300000|2020-11-27 12:15:00|13322.6|13321.4|13319.6|13318.4|13322.9|13321.7|13318.1|13316.9|223
1606479600000|2020-11-27 12:20:00|13319.4|13318.2|13320.4|13319.2|13321.1|13319.9|13313.9|13312.7|181
1606479900000|2020-11-27 12:25:00|13320.1|13318.9|13316.9|13315.7|13322.6|13321.4|13315.6|13314.4|190
1606480200000|2020-11-27 12:30:00|13317.4|13316.2|13317.4|13316.2|13320.6|13319.4|13315.1|13313.9|161
1606480500000|2020-11-27 12:35:00|13317.6|13316.4|13316.6|13315.4|13320.4|13319.2|13315.9|13314.7|133
1606480800000|2020-11-27 12:40:00|13316.4|13315.2|13311.9|13310.7|13318.1|13316.9|13310.4|13309.2|270
1606481100000|2020-11-27 12:45:00|13311.6|13310.4|13315.6|13314.4|13317.9|13316.7|13311.1|13309.9|186
1606481400000|2020-11-27 12:50:00|13315.9|13314.7|13318.9|13317.7|13319.6|13318.4|13314.1|13312.9|174
1606481700000|2020-11-27 12:55:00|13318.6|13317.4|13315.1|13313.9|13319.4|13318.2|13310.6|13309.4|215
1606482000000|2020-11-27 13:00:00|13316.1|13314.9|13316.9|13315.7|13316.9|13315.7|13312.4|13311.2|124
1606482300000|2020-11-27 13:05:00|13316.6|13315.4|13315.4|13314.2|13318.6|13317.4|13314.6|13313.4|161
1606482600000|2020-11-27 13:10:00|13315.1|13313.9|13313.4|13312.2|13317.4|13316.2|13312.6|13311.4|173
1606482900000|2020-11-27 13:15:00|13313.6|13312.4|13312.1|13310.9|13316.1|13314.9|13311.6|13310.4|331
1606483200000|2020-11-27 13:20:00|13311.9|13310.7|13311.6|13310.4|13314.1|13312.9|13309.1|13307.9|189
1606483500000|2020-11-27 13:25:00|13311.4|13310.2|13305.1|13303.9|13312.1|13310.9|13303.6|13302.4|208
1606483800000|2020-11-27 13:30:00|13304.9|13303.7|13300.9|13299.7|13304.9|13303.7|13299.1|13297.9|247
1606484100000|2020-11-27 13:35:00|13301.1|13299.9|13305.6|13304.4|13306.1|13304.9|13300.6|13299.4|263
1606484400000|2020-11-27 13:40:00|13305.9|13304.7|13316.6|13315.4|13317.1|13315.9|13305.9|13304.7|425
1606484700000|2020-11-27 13:45:00|13316.4|13315.2|13315.1|13313.9|13319.4|13318.2|13314.1|13312.9|268
1606485000000|2020-11-27 13:50:00|13314.9|13313.7|13315.1|13313.9|13315.9|13314.7|13312.6|13311.4|183
1606485300000|2020-11-27 13:55:00|13314.9|13313.7|13316.6|13315.4|13320.4|13319.2|13314.6|13313.4|196
1606485600000|2020-11-27 14:00:00|13316.9|13315.7|13322.6|13321.4|13324.6|13323.4|13316.4|13315.2|195
1606485900000|2020-11-27 14:05:00|13322.4|13321.2|13324.6|13323.4|13325.9|13324.7|13320.6|13319.4|199
1606486200000|2020-11-27 14:10:00|13325.1|13323.9|13325.1|13323.9|13326.9|13325.7|13324.4|13323.2|170
1606486500000|2020-11-27 14:15:00|13324.9|13323.7|13317.9|13316.7|13325.1|13323.9|13317.1|13315.9|193
1606486800000|2020-11-27 14:20:00|13317.6|13316.4|13319.6|13318.4|13320.4|13319.2|13316.1|13314.9|136
1606487100000|2020-11-27 14:25:00|13320.1|13318.9|13315.4|13314.2|13321.9|13320.7|13315.1|13313.9|230
1606487400000|2020-11-27 14:30:00|13315.1|13313.9|13325.6|13324.4|13326.9|13325.7|13313.1|13311.9|728
1606487700000|2020-11-27 14:35:00|13325.4|13324.2|13353.6|13352.4|13355.6|13354.4|13324.9|13323.7|1528
1606488000000|2020-11-27 14:40:00|13353.9|13352.7|13344.6|13343.4|13354.6|13353.4|13340.6|13339.4|669
1606488300000|2020-11-27 14:45:00|13344.9|13343.7|13347.3|13346.1|13347.3|13346.1|13340.9|13339.7|301
1606488600000|2020-11-27 14:50:00|13349.3|13348.1|13345.8|13344.6|13351.8|13350.6|13343.8|13342.6|382
1606488900000|2020-11-27 14:55:00|13345.6|13344.4|13340.8|13339.6|13346.3|13345.1|13340.1|13338.9|284
1606489200000|2020-11-27 15:00:00|13341.1|13339.9|13343.1|13341.9|13347.3|13346.1|13339.1|13337.9|626
1606489500000|2020-11-27 15:05:00|13342.8|13341.6|13358.8|13357.6|13364.1|13362.9|13341.8|13340.6|726
1606489800000|2020-11-27 15:10:00|13359.1|13357.9|13362.1|13360.9|13362.6|13361.4|13357.4|13356.2|351
1606490100000|2020-11-27 15:15:00|13362.4|13361.2|13356.1|13354.9|13363.1|13361.9|13353.4|13352.2|377
1606490400000|2020-11-27 15:20:00|13356.4|13355.2|13360.6|13359.4|13362.6|13361.4|13354.1|13352.9|307
1606490700000|2020-11-27 15:25:00|13361.1|13359.9|13354.1|13352.9|13361.6|13360.4|13351.1|13349.9|265
1606491000000|2020-11-27 15:30:00|13354.4|13353.2|13349.6|13348.4|13356.4|13355.2|13347.6|13346.4|459
1606491300000|2020-11-27 15:35:00|13349.4|13348.2|13354.6|13353.4|13356.4|13355.2|13349.1|13347.9|228
1606491600000|2020-11-27 15:40:00|13354.9|13353.7|13351.6|13350.4|13359.9|13358.7|13347.9|13346.7|324
1606491900000|2020-11-27 15:45:00|13350.9|13349.7|13353.6|13352.4|13355.1|13353.9|13346.6|13345.4|393
1606492200000|2020-11-27 15:50:00|13353.4|13352.2|13345.1|13343.9|13354.4|13353.2|13344.9|13343.7|344
1606492500000|2020-11-27 15:55:00|13345.6|13344.4|13345.6|13344.4|13354.6|13353.4|13342.9|13341.7|506
1606492800000|2020-11-27 16:00:00|13345.4|13344.2|13340.9|13339.7|13349.9|13348.7|13339.4|13338.2|368
1606493100000|2020-11-27 16:05:00|13340.6|13339.4|13343.1|13341.9|13343.6|13342.4|13339.1|13337.9|378
1606493400000|2020-11-27 16:10:00|13343.4|13342.2|13339.6|13338.4|13343.9|13342.7|13333.4|13332.2|536
1606493700000|2020-11-27 16:15:00|13339.9|13338.7|13351.1|13349.9|13351.1|13349.9|13335.9|13334.7|281
1606494000000|2020-11-27 16:20:00|13350.9|13349.7|13356.6|13355.4|13357.6|13356.4|13346.4|13345.2|677
1606494300000|2020-11-27 16:25:00|13357.4|13356.2|13363.4|13362.2|13366.6|13365.4|13350.1|13348.9|1315
1606494600000|2020-11-27 16:30:00|13363.1|13361.9|13338.5|13336.5|13368.3|13366.3|13327|13325|2045
1606494900000|2020-11-27 16:35:00|13339|13337|13335.8|13333.8|13347.8|13345.8|13328.3|13326.3|1318
1606495200000|2020-11-27 16:40:00|13336|13334|13338.5|13336.5|13340|13338|13331.5|13329.5|363
1606495500000|2020-11-27 16:45:00|13337.5|13335.5|13334|13332|13341.5|13339.5|13333.3|13331.3|339
1606495800000|2020-11-27 16:50:00|13333.8|13331.8|13333|13331|13338.8|13336.8|13329.5|13327.5|275
1606496100000|2020-11-27 16:55:00|13333.3|13331.3|13332.3|13330.3|13336.3|13334.3|13330.5|13328.5|273
1606496400000|2020-11-27 17:00:00|13332.5|13330.5|13327.3|13325.3|13334.5|13332.5|13324.8|13322.8|209
1606496700000|2020-11-27 17:05:00|13327.5|13325.5|13333.8|13331.8|13335|13333|13326.8|13324.8|259
1606497000000|2020-11-27 17:10:00|13334|13332|13330.5|13328.5|13336|13334|13326.8|13324.8|215
1606497300000|2020-11-27 17:15:00|13330.3|13328.3|13339|13337|13340|13338|13325.3|13323.3|248
1606497600000|2020-11-27 17:20:00|13338.8|13336.8|13335.3|13333.3|13339|13337|13325.5|13323.5|270
1606497900000|2020-11-27 17:25:00|13335.5|13333.5|13328|13326|13339.3|13337.3|13327.5|13325.5|161
1606498200000|2020-11-27 17:30:00|13327.8|13325.8|13331|13329|13332.3|13330.3|13322|13320|220
1606498500000|2020-11-27 17:35:00|13331.3|13329.3|13332.3|13330.3|13333.5|13331.5|13327.5|13325.5|101
1606498800000|2020-11-27 17:40:00|13332|13330|13331.3|13329.3|13335.8|13333.8|13327.8|13325.8|134
1606499100000|2020-11-27 17:45:00|13331.5|13329.5|13334.5|13332.5|13335.3|13333.3|13329.5|13327.5|75
1606499400000|2020-11-27 17:50:00|13334.8|13332.8|13336.5|13334.5|13340.3|13338.3|13334|13332|132
1606499700000|2020-11-27 17:55:00|13336.3|13334.3|13345.3|13343.3|13347|13345|13332.3|13330.3|134
1606500000000|2020-11-27 18:00:00|13345.5|13343.5|13341.5|13339.5|13346.5|13344.5|13341.3|13339.3|118
1606500300000|2020-11-27 18:05:00|13341.3|13339.3|13343.5|13341.5|13344.3|13342.3|13339|13337|77
1606500600000|2020-11-27 18:10:00|13343.8|13341.8|13344|13342|13345.8|13343.8|13340|13338|71
1606500900000|2020-11-27 18:15:00|13343.8|13341.8|13345.8|13343.8|13345.8|13343.8|13340.5|13338.5|32
1606501200000|2020-11-27 18:20:00|13344.8|13342.8|13346.5|13344.5|13347.3|13345.3|13343|13341|37
1606501500000|2020-11-27 18:25:00|13346.8|13344.8|13348.5|13346.5|13349|13347|13346.3|13344.3|28
1606501800000|2020-11-27 18:30:00|13348.8|13346.8|13352.5|13350.5|13352.8|13350.8|13348|13346|26
1606502100000|2020-11-27 18:35:00|13352.3|13350.3|13350.8|13348.8|13352.8|13350.8|13350|13348|42
1606502400000|2020-11-27 18:40:00|13350.5|13348.5|13345.3|13343.3|13350.8|13348.8|13345.3|13343.3|47
1606502700000|2020-11-27 18:45:00|13345|13343|13345.5|13343.5|13347.3|13345.3|13342.3|13340.3|50
1606503000000|2020-11-27 18:50:00|13345.8|13343.8|13344.5|13342.5|13347|13345|13342.5|13340.5|23
1606503300000|2020-11-27 18:55:00|13344.3|13342.3|13343.5|13341.5|13345|13343|13342.3|13340.3|17
1606503600000|2020-11-27 19:00:00|13343.8|13341.8|13346.8|13344.8|13349|13347|13343.8|13341.8|35
1606503900000|2020-11-27 19:05:00|13346.3|13344.3|13348.8|13346.8|13349.3|13347.3|13344.8|13342.8|13
1606504200000|2020-11-27 19:10:00|13349|13347|13349.8|13347.8|13351.5|13349.5|13348.8|13346.8|31
1606504500000|2020-11-27 19:15:00|13349.5|13347.5|13346|13344|13349.8|13347.8|13344|13342|33
1606504800000|2020-11-27 19:20:00|13345.8|13343.8|13348|13346|13349.8|13347.8|13345.8|13343.8|21
1606505100000|2020-11-27 19:25:00|13347.8|13345.8|13347|13345|13349.3|13347.3|13344.8|13342.8|55
1606505400000|2020-11-27 19:30:00|13346.8|13344.8|13349.8|13347.8|13349.8|13347.8|13344.3|13342.3|59
1606505700000|2020-11-27 19:35:00|13348.8|13346.8|13349.5|13347.5|13349.8|13347.8|13347.5|13345.5|50
1606506000000|2020-11-27 19:40:00|13349.3|13347.3|13349.5|13347.5|13350|13348|13348.8|13346.8|50
1606506300000|2020-11-27 19:45:00|13349.8|13347.8|13349.5|13347.5|13349.8|13347.8|13348.8|13346.8|11
1606506600000|2020-11-27 19:50:00|13349.8|13347.8|13349.8|13347.8|13354.3|13352.3|13349.5|13347.5|42
1606506900000|2020-11-27 19:55:00|13350.3|13348.3|13350.5|13348.5|13350.8|13348.8|13349|13347|4
1606507200000|2020-11-27 20:00:00|13350.8|13348.8|13350.8|13348.8|13351.3|13349.3|13349|13347|15
1606507500000|2020-11-27 20:05:00|13350.5|13348.5|13350.3|13348.3|13350.5|13348.5|13349.3|13347.3|8
1606507800000|2020-11-27 20:10:00|13350|13348|13348.3|13346.3|13350|13348|13348|13346|27
1606508100000|2020-11-27 20:15:00|13347.8|13345.8|13351|13349|13351.3|13349.3|13347.8|13345.8|27
1606508400000|2020-11-27 20:20:00|13351.3|13349.3|13352|13350|13352|13350|13350.5|13348.5|8
1606508700000|2020-11-27 20:25:00|13354.5|13352.5|13355|13353|13357.5|13355.5|13353.8|13351.8|59
1606509000000|2020-11-27 20:30:00|13356|13354|13354|13352|13356.3|13354.3|13353|13351|36
1606509300000|2020-11-27 20:35:00|13353.8|13351.8|13349.3|13347.3|13353.8|13351.8|13348.5|13346.5|48
1606509600000|2020-11-27 20:40:00|13350|13348|13348.3|13346.3|13350|13348|13347.5|13345.5|57
1606509900000|2020-11-27 20:45:00|13348.5|13346.5|13357.3|13355.3|13361.3|13359.3|13348.5|13346.5|177
1606510200000|2020-11-27 20:50:00|13358.8|13356.8|13357.5|13355.5|13361.3|13359.3|13356.5|13354.5|65
1606510500000|2020-11-27 20:55:00|13358.3|13356.3|13370.3|13368.3|13371|13369|13355.3|13353.3|184
1606510800000|2020-11-27 21:00:00|13370.9|13365.9|13370.6|13365.6|13370.9|13365.9|13370.5|13365.5|29
1606511400000|2020-11-27 21:10:00|13370.5|13365.5|13370.5|13365.5|13370.5|13365.5|13370.5|13365.5|0
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13397.3|13392.3|13401.8|13396.8|13394|13389|0
1606691100000|2020-11-29 23:05:00|13396.4|13391.4|13393.2|13388.2|13398.5|13393.5|13391.5|13386.5|0
1606691400000|2020-11-29 23:10:00|13392.9|13387.9|13395.6|13390.6|13395.6|13390.6|13391.6|13386.6|0
1606691700000|2020-11-29 23:15:00|13396|13391|13398.9|13393.9|13399.8|13394.8|13393.6|13388.6|0
1606692000000|2020-11-29 23:20:00|13398.8|13393.8|13399.2|13394.2|13400.6|13395.6|13396.9|13391.9|0
1606692300000|2020-11-29 23:25:00|13398.8|13393.8|13400.4|13395.4|13402.1|13397.1|13398.3|13393.3|0
1606692600000|2020-11-29 23:30:00|13401.2|13396.2|13391|13386|13402|13397|13390.2|13385.2|0
1606692900000|2020-11-29 23:35:00|13390.6|13385.6|13389.7|13384.7|13392.9|13387.9|13388.2|13383.2|0
1606693200000|2020-11-29 23:40:00|13389.2|13384.2|13390.4|13385.4|13391.8|13386.8|13388.8|13383.8|0
1606693500000|2020-11-29 23:45:00|13390|13385|13385.1|13380.1|13390|13385|13383.9|13378.9|0
1606693800000|2020-11-29 23:50:00|13384.7|13379.7|13380.4|13375.4|13386.7|13381.7|13375.4|13370.4|0
1606694100000|2020-11-29 23:55:00|13378.7|13373.7|13374.5|13369.5|13379.5|13374.5|13368.2|13363.2|0
1606694400000|2020-11-30 00:00:00|13372.8|13367.8|13369.5|13364.5|13375.8|13370.8|13359.9|13354.9|0
1606694700000|2020-11-30 00:05:00|13369.1|13364.1|13372.6|13367.6|13373|13368|13363.8|13358.8|0
1606695000000|2020-11-30 00:10:00|13371.8|13366.8|13372.5|13367.5|13373.3|13368.3|13368.5|13363.5|0
1606695300000|2020-11-30 00:15:00|13371.6|13366.6|13319.8|13315.8|13373.3|13368.3|13316.8|13312.8|145
1606695600000|2020-11-30 00:20:00|13320|13316|13312.3|13308.3|13321|13317|13310.5|13306.5|61
1606695900000|2020-11-30 00:25:00|13312.5|13308.5|13322.3|13318.3|13325.3|13321.3|13311.5|13307.5|52
1606696200000|2020-11-30 00:30:00|13322.5|13318.5|13318.5|13314.5|13323.3|13319.3|13308.3|13304.3|65
1606696500000|2020-11-30 00:35:00|13318.8|13314.8|13318|13314|13325.3|13321.3|13311.5|13307.5|60
1606696800000|2020-11-30 00:40:00|13318.5|13314.5|13319|13315|13320.3|13316.3|13315.8|13311.8|9
1606697100000|2020-11-30 00:45:00|13319.3|13315.3|13308.5|13304.5|13321.3|13317.3|13308|13304|45
1606697400000|2020-11-30 00:50:00|13308.3|13304.3|13315.3|13311.3|13316.3|13312.3|13308|13304|35
1606697700000|2020-11-30 00:55:00|13315|13311|13309.8|13305.8|13315.5|13311.5|13305.5|13301.5|39
1606698000000|2020-11-30 01:00:00|13310|13306|13303.5|13299.5|13315|13311|13295|13291|114
1606698300000|2020-11-30 01:05:00|13303.3|13299.3|13299.5|13295.5|13305.3|13301.3|13295.8|13291.8|31
1606698600000|2020-11-30 01:10:00|13299.3|13295.3|13296.8|13292.8|13302|13298|13293.8|13289.8|30
1606698900000|2020-11-30 01:15:00|13297|13293|13304.5|13300.5|13306.3|13302.3|13294|13290|46
1606699200000|2020-11-30 01:20:00|13304.8|13300.8|13305.5|13301.5|13308.3|13304.3|13304.5|13300.5|32
1606699500000|2020-11-30 01:25:00|13305.8|13301.8|13309.5|13305.5|13310.5|13306.5|13303.3|13299.3|31
1606699800000|2020-11-30 01:30:00|13308.3|13304.3|13306|13302|13312.8|13308.8|13303.5|13299.5|36
1606700100000|2020-11-30 01:35:00|13305|13301|13324.3|13320.3|13324.8|13320.8|13304.8|13300.8|85
1606700400000|2020-11-30 01:40:00|13324.5|13320.5|13320.8|13316.8|13327.5|13323.5|13318.5|13314.5|44
1606700700000|2020-11-30 01:45:00|13320.5|13316.5|13310.5|13306.5|13321.3|13317.3|13309|13305|52
1606701000000|2020-11-30 01:50:00|13310.3|13306.3|13320|13316|13320.8|13316.8|13309.3|13305.3|22
1606701300000|2020-11-30 01:55:00|13319|13315|13323|13319|13323.5|13319.5|13319|13315|19
1606701600000|2020-11-30 02:00:00|13323.3|13319.3|13318.8|13314.8|13324.5|13320.5|13314.5|13310.5|22
1606701900000|2020-11-30 02:05:00|13319|13315|13313.8|13309.8|13321.8|13317.8|13313.5|13309.5|18
1606702200000|2020-11-30 02:10:00|13313.5|13309.5|13313.3|13309.3|13317.5|13313.5|13311|13307|25
1606702500000|2020-11-30 02:15:00|13313|13309|13307.8|13303.8|13313.5|13309.5|13305|13301|26
1606702800000|2020-11-30 02:20:00|13307.5|13303.5|13306.5|13302.5|13308|13304|13305.5|13301.5|5
1606703100000|2020-11-30 02:25:00|13306.3|13302.3|13304.3|13300.3|13308.5|13304.5|13304.3|13300.3|15
1606703400000|2020-11-30 02:30:00|13304.5|13300.5|13308.5|13304.5|13308.5|13304.5|13301.3|13297.3|36
1606703700000|2020-11-30 02:35:00|13308.3|13304.3|13308.5|13304.5|13310|13306|13307|13303|13
1606704000000|2020-11-30 02:40:00|13309.5|13305.5|13307.5|13303.5|13311|13307|13307|13303|10
1606704300000|2020-11-30 02:45:00|13307.3|13303.3|13303.3|13299.3|13307.3|13303.3|13300.8|13296.8|23
1606704600000|2020-11-30 02:50:00|13303|13299|13301.3|13297.3|13304.3|13300.3|13300.3|13296.3|7
1606704900000|2020-11-30 02:55:00|13301.5|13297.5|13306|13302|13307.8|13303.8|13299.5|13295.5|20
1606705200000|2020-11-30 03:00:00|13305.8|13301.8|13312.3|13308.3|13312.8|13308.8|13305.5|13301.5|24
1606705500000|2020-11-30 03:05:00|13312.5|13308.5|13307.8|13303.8|13313.3|13309.3|13307.8|13303.8|18
1606705800000|2020-11-30 03:10:00|13307.5|13303.5|13311|13307|13311.3|13307.3|13305.8|13301.8|21
1606706100000|2020-11-30 03:15:00|13310.8|13306.8|13307.5|13303.5|13310.8|13306.8|13306.5|13302.5|8
1606706400000|2020-11-30 03:20:00|13307.3|13303.3|13302.5|13298.5|13307.5|13303.5|13299|13295|24
1606706700000|2020-11-30 03:25:00|13302|13298|13298.5|13294.5|13302.3|13298.3|13294.3|13290.3|43
1606707000000|2020-11-30 03:30:00|13298.3|13294.3|13302.3|13298.3|13303|13299|13296.8|13292.8|15
1606707300000|2020-11-30 03:35:00|13302.5|13298.5|13299.3|13295.3|13302.8|13298.8|13298|13294|11
1606707600000|2020-11-30 03:40:00|13299|13295|13301.5|13297.5|13302|13298|13297.3|13293.3|11
1606707900000|2020-11-30 03:45:00|13300.8|13296.8|13305.3|13301.3|13307.3|13303.3|13300.8|13296.8|29
1606708200000|2020-11-30 03:50:00|13305|13301|13308|13304|13309.3|13305.3|13301.8|13297.8|42
1606708500000|2020-11-30 03:55:00|13307.8|13303.8|13305.5|13301.5|13307.8|13303.8|13305|13301|11
1606708800000|2020-11-30 04:00:00|13305.3|13301.3|13300.8|13296.8|13307.8|13303.8|13300.5|13296.5|14
1606709100000|2020-11-30 04:05:00|13301|13297|13285.8|13281.8|13301.5|13297.5|13284.3|13280.3|150
1606709400000|2020-11-30 04:10:00|13285.5|13281.5|13286|13282|13287|13283|13280.3|13276.3|55
1606709700000|2020-11-30 04:15:00|13286.3|13282.3|13286.8|13282.8|13288.8|13284.8|13285|13281|11
1606710000000|2020-11-30 04:20:00|13287|13283|13284|13280|13287|13283|13283.5|13279.5|19
1606710300000|2020-11-30 04:25:00|13284.3|13280.3|13283.5|13279.5|13284.8|13280.8|13279.3|13275.3|63
1606710600000|2020-11-30 04:30:00|13283.3|13279.3|13286.3|13282.3|13287.3|13283.3|13281.8|13277.8|26
1606710900000|2020-11-30 04:35:00|13286.8|13282.8|13288|13284|13288.3|13284.3|13285|13281|16
1606711200000|2020-11-30 04:40:00|13287.8|13283.8|13285|13281|13287.8|13283.8|13284.5|13280.5|5
1606711500000|2020-11-30 04:45:00|13286.3|13282.3|13282.5|13278.5|13286.3|13282.3|13280.5|13276.5|28
1606711800000|2020-11-30 04:50:00|13282.8|13278.8|13284|13280|13286.3|13282.3|13282.3|13278.3|16
1606712100000|2020-11-30 04:55:00|13283.8|13279.8|13279.8|13275.8|13283.8|13279.8|13277|13273|32
1606712400000|2020-11-30 05:00:00|13280|13276|13278|13274|13283.8|13279.8|13270.5|13266.5|84
1606712700000|2020-11-30 05:05:00|13276.3|13272.3|13259.5|13255.5|13278.8|13274.8|13259.5|13255.5|117
1606713000000|2020-11-30 05:10:00|13259.3|13255.3|13260.5|13256.5|13267|13263|13255.8|13251.8|81
1606713300000|2020-11-30 05:15:00|13260.3|13256.3|13262.8|13258.8|13262.8|13258.8|13245.3|13241.3|134
1606713600000|2020-11-30 05:20:00|13264|13260|13264.3|13260.3|13268.5|13264.5|13262.8|13258.8|40
1606713900000|2020-11-30 05:25:00|13264.5|13260.5|13259.8|13255.8|13264.5|13260.5|13258.3|13254.3|35
1606714200000|2020-11-30 05:30:00|13259.5|13255.5|13261.3|13257.3|13262.8|13258.8|13252.8|13248.8|72
1606714500000|2020-11-30 05:35:00|13261|13257|13267|13263|13270.8|13266.8|13260.3|13256.3|39
1606714800000|2020-11-30 05:40:00|13266.8|13262.8|13264.5|13260.5|13269.5|13265.5|13262|13258|42
1606715100000|2020-11-30 05:45:00|13265|13261|13266.3|13262.3|13267|13263|13262.3|13258.3|15
1606715400000|2020-11-30 05:50:00|13266|13262|13253.5|13249.5|13266|13262|13252|13248|28
1606715700000|2020-11-30 05:55:00|13253.8|13249.8|13259.3|13255.3|13263.8|13259.8|13253|13249|51
1606716000000|2020-11-30 06:00:00|13258.5|13254.5|13257.8|13253.8|13263.8|13259.8|13251.8|13247.8|33
1606716300000|2020-11-30 06:05:00|13257.5|13253.5|13249.3|13245.3|13260|13256|13248.5|13244.5|45
1606716600000|2020-11-30 06:10:00|13249.5|13245.5|13251.8|13247.8|13257.5|13253.5|13248.8|13244.8|17
1606716900000|2020-11-30 06:15:00|13251.5|13247.5|13232.5|13228.5|13251.8|13247.8|13232|13228|59
1606717200000|2020-11-30 06:20:00|13232.3|13228.3|13246.8|13242.8|13248.8|13244.8|13232|13228|107
1606717500000|2020-11-30 06:25:00|13246.3|13242.3|13252.5|13248.5|13254.5|13250.5|13244|13240|70
1606717800000|2020-11-30 06:30:00|13253|13249|13252.8|13248.8|13257.5|13253.5|13251|13247|31
1606718100000|2020-11-30 06:35:00|13252.3|13248.3|13243.8|13239.8|13252.5|13248.5|13241.3|13237.3|29
1606718400000|2020-11-30 06:40:00|13243.5|13239.5|13241.3|13237.3|13243.5|13239.5|13230.5|13226.5|76
1606718700000|2020-11-30 06:45:00|13240.8|13236.8|13247|13243|13247.3|13243.3|13238.3|13234.3|35
1606719000000|2020-11-30 06:50:00|13247.5|13243.5|13243.3|13239.3|13252.5|13248.5|13243.3|13239.3|41
1606719300000|2020-11-30 06:55:00|13243|13239|13243.8|13239.8|13246.8|13242.8|13238|13234|32
1606719600000|2020-11-30 07:00:00|13242.8|13240.8|13265.5|13263.5|13266.3|13264.3|13237.3|13235.3|622
1606719900000|2020-11-30 07:05:00|13265.8|13263.8|13285|13283|13287|13285|13263|13261|578
1606720200000|2020-11-30 07:10:00|13284.8|13282.8|13281.5|13279.5|13291.3|13289.3|13279.3|13277.3|524
1606720500000|2020-11-30 07:15:00|13281.3|13279.3|13278|13276|13282.3|13280.3|13271.5|13269.5|288
1606720800000|2020-11-30 07:20:00|13277.8|13275.8|13274.3|13272.3|13282.8|13280.8|13273|13271|170
1606721100000|2020-11-30 07:25:00|13274.5|13272.5|13281.8|13279.8|13286.8|13284.8|13272.3|13270.3|194
1606721400000|2020-11-30 07:30:00|13282|13280|13282|13280|13288|13286|13278|13276|153
1606721700000|2020-11-30 07:35:00|13281.8|13279.8|13280.3|13278.3|13282.5|13280.5|13275|13273|122
1606722000000|2020-11-30 07:40:00|13280|13278|13282.8|13280.8|13287.8|13285.8|13276|13274|161
1606722300000|2020-11-30 07:45:00|13283.3|13281.3|13272.8|13270.8|13283.8|13281.8|13270|13268|320
1606722600000|2020-11-30 07:50:00|13272.5|13270.5|13268.8|13266.8|13275.3|13273.3|13264.8|13262.8|287
1606722900000|2020-11-30 07:55:00|13269|13267|13293.3|13291.3|13293.3|13291.3|13267.3|13265.3|344
1606723200000|2020-11-30 08:00:00|13292.9|13291.7|13272.9|13271.7|13319.9|13318.7|13264.6|13263.4|2724
1606723500000|2020-11-30 08:05:00|13273.4|13272.2|13276.1|13274.9|13287.4|13286.2|13260.4|13259.2|1207
1606723800000|2020-11-30 08:10:00|13275.9|13274.7|13262.4|13261.2|13277.1|13275.9|13256.1|13254.9|1296
1606724100000|2020-11-30 08:15:00|13262.6|13261.4|13273.9|13272.7|13281.9|13280.7|13257.6|13256.4|738
1606724400000|2020-11-30 08:20:00|13274.4|13273.2|13323.1|13321.9|13325.6|13324.4|13273.4|13272.2|1854
1606724700000|2020-11-30 08:25:00|13322.6|13321.4|13311.6|13310.4|13333.9|13332.7|13310.1|13308.9|1888
1606725000000|2020-11-30 08:30:00|13311.4|13310.2|13323.6|13322.4|13324.9|13323.7|13306.1|13304.9|975
1606725300000|2020-11-30 08:35:00|13323.4|13322.2|13333.6|13332.4|13339.6|13338.4|13322.6|13321.4|1039
1606725600000|2020-11-30 08:40:00|13333.9|13332.7|13341.9|13340.7|13348.4|13347.2|13333.4|13332.2|1071
1606725900000|2020-11-30 08:45:00|13342.1|13340.9|13339.4|13338.2|13351.1|13349.9|13331.6|13330.4|876
1606726200000|2020-11-30 08:50:00|13339.6|13338.4|13342.9|13341.7|13349.9|13348.7|13339.4|13338.2|552
1606726500000|2020-11-30 08:55:00|13343.1|13341.9|13346.4|13345.2|13352.9|13351.7|13336.6|13335.4|536
1606726800000|2020-11-30 09:00:00|13346.1|13344.9|13357.9|13356.7|13371.9|13370.7|13341.1|13339.9|1174
1606727100000|2020-11-30 09:05:00|13357.6|13356.4|13365.9|13364.7|13370.4|13369.2|13352.6|13351.4|730
1606727400000|2020-11-30 09:10:00|13366.1|13364.9|13390.4|13389.2|13391.6|13390.4|13366.1|13364.9|1174
1606727700000|2020-11-30 09:15:00|13390.1|13388.9|13378.1|13376.9|13390.1|13388.9|13372.9|13371.7|696
1606728000000|2020-11-30 09:20:00|13377.9|13376.7|13368.9|13367.7|13379.1|13377.9|13360.9|13359.7|626
1606728300000|2020-11-30 09:25:00|13368.1|13366.9|13369.4|13368.2|13374.9|13373.7|13366.6|13365.4|431
1606728600000|2020-11-30 09:30:00|13369.6|13368.4|13366.1|13364.9|13369.6|13368.4|13360.1|13358.9|408
1606728900000|2020-11-30 09:35:00|13365.9|13364.7|13362.1|13360.9|13366.1|13364.9|13358.6|13357.4|437
1606729200000|2020-11-30 09:40:00|13362.4|13361.2|13357.1|13355.9|13366.1|13364.9|13356.9|13355.7|431
1606729500000|2020-11-30 09:45:00|13356.9|13355.7|13358.1|13356.9|13362.6|13361.4|13355.4|13354.2|312
1606729800000|2020-11-30 09:50:00|13357.4|13356.2|13375.9|13374.7|13375.9|13374.7|13356.1|13354.9|426
1606730100000|2020-11-30 09:55:00|13375.6|13374.4|13369.9|13368.7|13375.9|13374.7|13363.1|13361.9|354
1606730400000|2020-11-30 10:00:00|13370.1|13368.9|13376.1|13374.9|13376.9|13375.7|13366.4|13365.2|384
1606730700000|2020-11-30 10:05:00|13376.4|13375.2|13377.6|13376.4|13378.6|13377.4|13371.4|13370.2|396
1606731000000|2020-11-30 10:10:00|13377.4|13376.2|13381.9|13380.7|13384.1|13382.9|13376.1|13374.9|400
1606731300000|2020-11-30 10:15:00|13382.1|13380.9|13386.1|13384.9|13387.1|13385.9|13378.9|13377.7|357
1606731600000|2020-11-30 10:20:00|13386.4|13385.2|13383.6|13382.4|13390.4|13389.2|13380.9|13379.7|465
1606731900000|2020-11-30 10:25:00|13383.4|13382.2|13389.1|13387.9|13389.4|13388.2|13380.6|13379.4|316
1606732200000|2020-11-30 10:30:00|13389.4|13388.2|13388.6|13387.4|13395.6|13394.4|13385.1|13383.9|1150
1606732500000|2020-11-30 10:35:00|13388.4|13387.2|13384.6|13383.4|13392.4|13391.2|13379.4|13378.2|564
1606732800000|2020-11-30 10:40:00|13384.9|13383.7|13385.4|13384.2|13388.9|13387.7|13383.4|13382.2|1057
1606733100000|2020-11-30 10:45:00|13385.1|13383.9|13387.9|13386.7|13390.1|13388.9|13379.9|13378.7|532
1606733400000|2020-11-30 10:50:00|13387.6|13386.4|13393.6|13392.4|13397.4|13396.2|13386.6|13385.4|489
1606733700000|2020-11-30 10:55:00|13393.9|13392.7|13389.1|13387.9|13393.9|13392.7|13382.6|13381.4|410
1606734000000|2020-11-30 11:00:00|13389.4|13388.2|13387.1|13385.9|13390.1|13388.9|13381.1|13379.9|336
1606734300000|2020-11-30 11:05:00|13386.9|13385.7|13386.4|13385.2|13390.1|13388.9|13384.6|13383.4|264
1606734600000|2020-11-30 11:10:00|13386.1|13384.9|13384.4|13383.2|13388.1|13386.9|13380.9|13379.7|433
1606734900000|2020-11-30 11:15:00|13384.6|13383.4|13383.6|13382.4|13388.6|13387.4|13381.6|13380.4|253
1606735200000|2020-11-30 11:20:00|13383.4|13382.2|13374.4|13373.2|13384.6|13383.4|13372.9|13371.7|463
1606735500000|2020-11-30 11:25:00|13374.6|13373.4|13377.1|13375.9|13379.6|13378.4|13373.1|13371.9|301
1606735800000|2020-11-30 11:30:00|13377.4|13376.2|13343.1|13341.9|13379.1|13377.9|13340.1|13338.9|1262
1606736100000|2020-11-30 11:35:00|13343.4|13342.2|13346.1|13344.9|13346.1|13344.9|13337.1|13335.9|861
1606736400000|2020-11-30 11:40:00|13345.6|13344.4|13350.9|13349.7|13353.6|13352.4|13343.6|13342.4|605
1606736700000|2020-11-30 11:45:00|13351.1|13349.9|13355.4|13354.2|13358.1|13356.9|13350.4|13349.2|458
1606737000000|2020-11-30 11:50:00|13355.6|13354.4|13363.1|13361.9|13365.1|13363.9|13354.9|13353.7|387
1606737300000|2020-11-30 11:55:00|13362.9|13361.7|13370.6|13369.4|13371.9|13370.7|13361.4|13360.2|272
1606737600000|2020-11-30 12:00:00|13369.4|13368.2|13377.6|13376.4|13382.9|13381.7|13368.9|13367.7|557
1606737900000|2020-11-30 12:05:00|13377.9|13376.7|13386.6|13385.4|13395.6|13394.4|13376.9|13375.7|655
1606738200000|2020-11-30 12:10:00|13386.4|13385.2|13392.4|13391.2|13393.6|13392.4|13385.6|13384.4|333
1606738500000|2020-11-30 12:15:00|13391.9|13390.7|13407.4|13406.2|13410.4|13409.2|13389.1|13387.9|884
1606738800000|2020-11-30 12:20:00|13407.6|13406.4|13406.6|13405.4|13411.1|13409.9|13404.6|13403.4|348
1606739100000|2020-11-30 12:25:00|13406.9|13405.7|13403.1|13401.9|13407.6|13406.4|13400.6|13399.4|427
1606739400000|2020-11-30 12:30:00|13403.4|13402.2|13425.6|13424.4|13425.6|13424.4|13400.6|13399.4|728
1606739700000|2020-11-30 12:35:00|13425.4|13424.2|13429.1|13427.9|13432.4|13431.2|13420.6|13419.4|674
1606740000000|2020-11-30 12:40:00|13428.9|13427.7|13426.4|13425.2|13434.6|13433.4|13425.9|13424.7|436
1606740300000|2020-11-30 12:45:00|13426.6|13425.4|13420.6|13419.4|13431.4|13430.2|13418.1|13416.9|489
1606740600000|2020-11-30 12:50:00|13420.9|13419.7|13411.1|13409.9|13422.4|13421.2|13410.9|13409.7|413
1606740900000|2020-11-30 12:55:00|13410.9|13409.7|13405.1|13403.9|13412.6|13411.4|13404.6|13403.4|347
1606741200000|2020-11-30 13:00:00|13404.9|13403.7|13408.6|13407.4|13411.9|13410.7|13401.6|13400.4|441
1606741500000|2020-11-30 13:05:00|13408.9|13407.7|13408.6|13407.4|13413.4|13412.2|13406.6|13405.4|253
1606741800000|2020-11-30 13:10:00|13408.4|13407.2|13412.6|13411.4|13417.9|13416.7|13406.6|13405.4|1124
1606742100000|2020-11-30 13:15:00|13413.1|13411.9|13424.6|13423.4|13425.6|13424.4|13410.6|13409.4|649
1606742400000|2020-11-30 13:20:00|13424.4|13423.2|13421.6|13420.4|13429.1|13427.9|13414.9|13413.7|1582
1606742700000|2020-11-30 13:25:00|13421.9|13420.7|13422.1|13420.9|13426.6|13425.4|13421.1|13419.9|243
1606743000000|2020-11-30 13:30:00|13422.4|13421.2|13423.1|13421.9|13426.1|13424.9|13418.9|13417.7|1639
1606743300000|2020-11-30 13:35:00|13423.9|13422.7|13426.6|13425.4|13437.1|13435.9|13421.9|13420.7|469
1606743600000|2020-11-30 13:40:00|13426.4|13425.2|13439.1|13437.9|13441.1|13439.9|13425.6|13424.4|441
1606743900000|2020-11-30 13:45:00|13439.4|13438.2|13430.1|13428.9|13441.9|13440.7|13428.9|13427.7|377
1606744200000|2020-11-30 13:50:00|13429.6|13428.4|13443.1|13441.9|13445.6|13444.4|13429.1|13427.9|485
1606744500000|2020-11-30 13:55:00|13442.9|13441.7|13436.6|13435.4|13443.9|13442.7|13434.8|13433.6|447
1606744800000|2020-11-30 14:00:00|13436.3|13435.1|13444.3|13443.1|13444.3|13443.1|13433.6|13432.4|474
1606745100000|2020-11-30 14:05:00|13444.1|13442.9|13439.3|13438.1|13445.8|13444.6|13436.8|13435.6|426
1606745400000|2020-11-30 14:10:00|13439.6|13438.4|13437.8|13436.6|13442.3|13441.1|13437.3|13436.1|749
1606745700000|2020-11-30 14:15:00|13437.6|13436.4|13427.3|13426.1|13447.6|13446.4|13423.8|13422.6|906
1606746000000|2020-11-30 14:20:00|13427.6|13426.4|13420.8|13419.6|13428.6|13427.4|13420.3|13419.1|348
1606746300000|2020-11-30 14:25:00|13421.1|13419.9|13421.8|13420.6|13424.3|13423.1|13418.6|13417.4|865
1606746600000|2020-11-30 14:30:00|13419.8|13418.6|13415.8|13414.6|13435.3|13434.1|13414.8|13413.6|962
1606746900000|2020-11-30 14:35:00|13415.6|13414.4|13412.3|13411.1|13416.1|13414.9|13402.1|13400.9|869
1606747200000|2020-11-30 14:40:00|13412.6|13411.4|13419.8|13418.6|13422.8|13421.6|13408.6|13407.4|804
1606747500000|2020-11-30 14:45:00|13419.6|13418.4|13412.8|13411.6|13426.6|13425.4|13410.1|13408.9|583
1606747800000|2020-11-30 14:50:00|13413.3|13412.1|13424.3|13423.1|13424.8|13423.6|13410.3|13409.1|496
1606748100000|2020-11-30 14:55:00|13424.6|13423.4|13421.1|13419.9|13425.8|13424.6|13416.6|13415.4|616
1606748400000|2020-11-30 15:00:00|13421.8|13420.6|13411.8|13410.6|13425.8|13424.6|13407.6|13406.4|674
1606748700000|2020-11-30 15:05:00|13411.6|13410.4|13418.8|13417.6|13419.8|13418.6|13408.8|13407.6|550
1606749000000|2020-11-30 15:10:00|13418.4|13417.2|13407.9|13406.7|13422.4|13421.2|13405.9|13404.7|646
1606749300000|2020-11-30 15:15:00|13407.7|13406.5|13395.2|13394|13407.9|13406.7|13393.7|13392.5|803
1606749600000|2020-11-30 15:20:00|13395.4|13394.2|13394.4|13393.2|13400.9|13399.7|13389.9|13388.7|573
1606749900000|2020-11-30 15:25:00|13394.2|13393|13384.9|13383.7|13398.7|13397.5|13382.4|13381.2|662
1606750200000|2020-11-30 15:30:00|13384.7|13383.5|13378.2|13377|13394.9|13393.7|13377.2|13376|761
1606750500000|2020-11-30 15:35:00|13377.9|13376.7|13369.4|13368.2|13378.7|13377.5|13362.9|13361.7|1047
1606750800000|2020-11-30 15:40:00|13369.2|13368|13349.9|13348.7|13370.9|13369.7|13346.9|13345.7|1180
1606751100000|2020-11-30 15:45:00|13349.4|13348.2|13371.4|13370.2|13375.4|13374.2|13346.4|13345.2|1243
1606751400000|2020-11-30 15:50:00|13371.7|13370.5|13374.4|13373.2|13384.4|13383.2|13368.9|13367.7|901
1606751700000|2020-11-30 15:55:00|13374.7|13373.5|13385.9|13384.7|13390.9|13389.7|13369.7|13368.5|893
1606752000000|2020-11-30 16:00:00|13385.7|13384.5|13390.4|13389.2|13392.4|13391.2|13383.4|13382.2|666
1606752300000|2020-11-30 16:05:00|13390.7|13389.5|13385.4|13384.2|13393.2|13392|13382.7|13381.5|459
1606752600000|2020-11-30 16:10:00|13385.7|13384.5|13385.4|13384.2|13391.9|13390.7|13382.9|13381.7|422
1606752900000|2020-11-30 16:15:00|13385.2|13384|13371.9|13370.7|13393.4|13392.2|13369.9|13368.7|700
1606753200000|2020-11-30 16:20:00|13372.2|13371|13353.9|13352.7|13373.9|13372.7|13353.7|13352.5|1110
1606753500000|2020-11-30 16:25:00|13354.2|13353|13331.9|13330.7|13356.9|13355.7|13331.9|13330.7|3209
1606753800000|2020-11-30 16:30:00|13332.3|13330.3|13291.1|13289.1|13339.1|13337.1|13265.1|13263.1|6457
1606754100000|2020-11-30 16:35:00|13292.8|13290.8|13310.8|13308.8|13313.3|13311.3|13279.3|13277.3|2763
1606754400000|2020-11-30 16:40:00|13311.1|13309.1|13304.8|13302.8|13312.6|13310.6|13290.6|13288.6|921
1606754700000|2020-11-30 16:45:00|13304.1|13302.1|13311.8|13309.8|13314.3|13312.3|13300.8|13298.8|617
1606755000000|2020-11-30 16:50:00|13311.6|13309.6|13314.3|13312.3|13316.8|13314.8|13306.3|13304.3|408
1606755300000|2020-11-30 16:55:00|13314.1|13312.1|13314.6|13312.6|13321.1|13319.1|13310.6|13308.6|440
1606755600000|2020-11-30 17:00:00|13314.3|13312.3|13300.8|13298.8|13317.3|13315.3|13295.8|13293.8|494
1606755900000|2020-11-30 17:05:00|13300.6|13298.6|13305.1|13303.1|13309.3|13307.3|13297.3|13295.3|663
1606756200000|2020-11-30 17:10:00|13304.8|13302.8|13313.3|13311.3|13313.6|13311.6|13300.6|13298.6|222
1606756500000|2020-11-30 17:15:00|13313.8|13311.8|13313.3|13311.3|13320.6|13318.6|13312.8|13310.8|277
1606756800000|2020-11-30 17:20:00|13313.1|13311.1|13317.1|13315.1|13318.1|13316.1|13307.8|13305.8|180
1606757100000|2020-11-30 17:25:00|13316.8|13314.8|13317.8|13315.8|13321.8|13319.8|13310.8|13308.8|303
1606757400000|2020-11-30 17:30:00|13318.8|13316.8|13311.3|13309.3|13322.8|13320.8|13311.3|13309.3|200
1606757700000|2020-11-30 17:35:00|13311.6|13309.6|13314.3|13312.3|13318.1|13316.1|13309.8|13307.8|145
1606758000000|2020-11-30 17:40:00|13314.1|13312.1|13317.8|13315.8|13321.6|13319.6|13310.8|13308.8|124
1606758300000|2020-11-30 17:45:00|13317.6|13315.6|13315.1|13313.1|13319.6|13317.6|13313.3|13311.3|72
1606758600000|2020-11-30 17:50:00|13315.3|13313.3|13315.6|13313.6|13319.3|13317.3|13310.1|13308.1|118
1606758900000|2020-11-30 17:55:00|13315.3|13313.3|13318.6|13316.6|13321.3|13319.3|13312.8|13310.8|95
1606759200000|2020-11-30 18:00:00|13318.3|13316.3|13314.3|13312.3|13322.3|13320.3|13313.1|13311.1|105
1606759500000|2020-11-30 18:05:00|13314.1|13312.1|13315.1|13313.1|13323.6|13321.6|13312.8|13310.8|113
1606759800000|2020-11-30 18:10:00|13314.8|13312.8|13307.8|13305.8|13315.8|13313.8|13306.8|13304.8|136
1606760100000|2020-11-30 18:15:00|13307.6|13305.6|13311.3|13309.3|13313.3|13311.3|13307.1|13305.1|94
1606760400000|2020-11-30 18:20:00|13310.8|13308.8|13313.8|13311.8|13319.8|13317.8|13309.8|13307.8|133
1606760700000|2020-11-30 18:25:00|13313.6|13311.6|13308.3|13306.3|13315.8|13313.8|13308.1|13306.1|67
1606761000000|2020-11-30 18:30:00|13308.8|13306.8|13307.8|13305.8|13311.8|13309.8|13305.6|13303.6|97
1606761300000|2020-11-30 18:35:00|13307.6|13305.6|13312.3|13310.3|13313.1|13311.1|13307.1|13305.1|91
1606761600000|2020-11-30 18:40:00|13313.3|13311.3|13321.3|13319.3|13322.1|13320.1|13313.3|13311.3|105
1606761900000|2020-11-30 18:45:00|13321.6|13319.6|13321.3|13319.3|13325.6|13323.6|13316.1|13314.1|140
1606762200000|2020-11-30 18:50:00|13320.8|13318.8|13314.8|13312.8|13323.6|13321.6|13314.8|13312.8|65
1606762500000|2020-11-30 18:55:00|13313.6|13311.6|13311.8|13309.8|13315.1|13313.1|13309.3|13307.3|110
1606762800000|2020-11-30 19:00:00|13311.6|13309.6|13305.1|13303.1|13312.8|13310.8|13302.6|13300.6|197
1606763100000|2020-11-30 19:05:00|13304.8|13302.8|13313.1|13311.1|13316.8|13314.8|13304.3|13302.3|113
1606763400000|2020-11-30 19:10:00|13312.1|13310.1|13314.8|13312.8|13321.8|13319.8|13310.6|13308.6|141
1606763700000|2020-11-30 19:15:00|13315.1|13313.1|13317.1|13315.1|13317.8|13315.8|13310.3|13308.3|42
1606764000000|2020-11-30 19:20:00|13317.3|13315.3|13318.1|13316.1|13321.6|13319.6|13314.6|13312.6|43
1606764300000|2020-11-30 19:25:00|13317.8|13315.8|13321.1|13319.1|13323.1|13321.1|13317.1|13315.1|85
1606764600000|2020-11-30 19:30:00|13321.3|13319.3|13318.1|13316.1|13321.8|13319.8|13316.8|13314.8|53
1606764900000|2020-11-30 19:35:00|13318.3|13316.3|13313.6|13311.6|13319.3|13317.3|13311.8|13309.8|69
1606765200000|2020-11-30 19:40:00|13313.3|13311.3|13313.8|13311.8|13318.8|13316.8|13312.6|13310.6|72
1606765500000|2020-11-30 19:45:00|13313.6|13311.6|13318.6|13316.6|13323.8|13321.8|13313.3|13311.3|86
1606765800000|2020-11-30 19:50:00|13318.3|13316.3|13311.1|13309.1|13325.1|13323.1|13310.8|13308.8|108
1606766100000|2020-11-30 19:55:00|13310.8|13308.8|13334.6|13332.6|13334.8|13332.8|13309.8|13307.8|246
1606766400000|2020-11-30 20:00:00|13336.1|13334.1|13325.1|13323.1|13339.6|13337.6|13319.6|13317.6|277
1606766700000|2020-11-30 20:05:00|13325.3|13323.3|13307.8|13305.8|13325.6|13323.6|13306.1|13304.1|422
1606767000000|2020-11-30 20:10:00|13308.1|13306.1|13300.8|13298.8|13308.6|13306.6|13295.8|13293.8|297
1606767300000|2020-11-30 20:15:00|13300.6|13298.6|13314.1|13312.1|13316.6|13314.6|13299.3|13297.3|163
1606767600000|2020-11-30 20:20:00|13313.8|13311.8|13311.8|13309.8|13314.1|13312.1|13304.3|13302.3|90
1606767900000|2020-11-30 20:25:00|13310.6|13308.6|13296.6|13294.6|13310.8|13308.8|13295.8|13293.8|132
1606768200000|2020-11-30 20:30:00|13296.3|13294.3|13304.3|13302.3|13308.1|13306.1|13294.3|13292.3|160
1606768500000|2020-11-30 20:35:00|13304.6|13302.6|13304.1|13302.1|13308.1|13306.1|13299.6|13297.6|103
1606768800000|2020-11-30 20:40:00|13303.8|13301.8|13301.1|13299.1|13307.1|13305.1|13299.1|13297.1|103
1606769100000|2020-11-30 20:45:00|13301.6|13299.6|13301.3|13299.3|13311.6|13309.6|13297.6|13295.6|233
1606769400000|2020-11-30 20:50:00|13301.6|13299.6|13308.3|13306.3|13313.3|13311.3|13297.8|13295.8|264
1606769700000|2020-11-30 20:55:00|13308.1|13306.1|13275.8|13273.8|13308.1|13306.1|13265.3|13263.3|556
1606770000000|2020-11-30 21:00:00|13276.1|13274.1|13289.8|13284.8|13302.7|13297.7|13266.2|13261.2|28
1606770300000|2020-11-30 21:05:00|13290.7|13285.7|13304.2|13299.2|13311.5|13306.5|13290.6|13285.6|0
1606770600000|2020-11-30 21:10:00|13305.8|13300.8|13302.8|13297.8|13308|13303|13299.6|13294.6|0
1606770900000|2020-11-30 21:15:00|13302.4|13297.4|13300.4|13295.4|13302.6|13297.6|13299.5|13294.5|0
1606771200000|2020-11-30 21:20:00|13300.5|13295.5|13304.6|13299.6|13305.2|13300.2|13299.4|13294.4|0
1606771500000|2020-11-30 21:25:00|13304.5|13299.5|13311.8|13306.8|13312.4|13307.4|13304.5|13299.5|0
1606771800000|2020-11-30 21:30:00|13310.5|13305.5|13312.9|13307.9|13313|13308|13300.9|13295.9|0
1606772100000|2020-11-30 21:35:00|13312.1|13307.1|13315.7|13310.7|13318.2|13313.2|13312.1|13307.1|0
1606772400000|2020-11-30 21:40:00|13314.8|13309.8|13315.5|13310.5|13316.5|13311.5|13309.3|13304.3|0
1606772700000|2020-11-30 21:45:00|13316.4|13311.4|13319.4|13314.4|13320.6|13315.6|13315.4|13310.4|0
1606773000000|2020-11-30 21:50:00|13320.2|13315.2|13318.8|13313.8|13323.1|13318.1|13316.3|13311.3|0
1606773300000|2020-11-30 21:55:00|13319.7|13314.7|13322.5|13317.5|13323.4|13318.4|13318|13313|0
1606773600000|2020-11-30 22:00:00|13322.2|13317.2|13319.6|13314.6|13322.4|13317.4|13319.6|13314.6|0
1606773900000|2020-11-30 22:05:00|13319.8|13314.8|13319.4|13314.4|13319.8|13314.8|13318.5|13313.5|0
1606774200000|2020-11-30 22:10:00|13319.7|13314.7|13317.5|13312.5|13319.7|13314.7|13317.5|13312.5|0
1606774500000|2020-11-30 22:15:00|13317.6|13312.6|13316.3|13311.3|13318.1|13313.1|13313.7|13308.7|0
1606774800000|2020-11-30 22:20:00|13316.6|13311.6|13316.9|13311.9|13317.4|13312.4|13315.2|13310.2|0
1606775100000|2020-11-30 22:25:00|13317|13312|13317.2|13312.2|13318.8|13313.8|13316.7|13311.7|0
1606775400000|2020-11-30 22:30:00|13316.6|13311.6|13312.1|13307.1|13317|13312|13310.6|13305.6|0
1606775700000|2020-11-30 22:35:00|13311.8|13306.8|13311.8|13306.8|13312.1|13307.1|13311.5|13306.5|0
1606776000000|2020-11-30 22:40:00|13313.5|13308.5|13312.9|13307.9|13313.6|13308.6|13312|13307|0
1606776300000|2020-11-30 22:45:00|13312.6|13307.6|13312.6|13307.6|13313.5|13308.5|13311|13306|0
1606776600000|2020-11-30 22:50:00|13312.8|13307.8|13312.3|13307.3|13312.8|13307.8|13311.5|13306.5|0
1606776900000|2020-11-30 22:55:00|13312.4|13307.4|13314.5|13309.5|13315.6|13310.6|13312.4|13307.4|0
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13302|13297|13318.8|13313.8|13301.9|13296.9|0
1606777500000|2020-11-30 23:05:00|13302.4|13297.4|13302.5|13297.5|13307.6|13302.6|13301.8|13296.8|0
1606777800000|2020-11-30 23:10:00|13301.7|13296.7|13306.6|13301.6|13306.6|13301.6|13299.9|13294.9|0
1606778100000|2020-11-30 23:15:00|13306.2|13301.2|13302.5|13297.5|13306.6|13301.6|13302.5|13297.5|0
1606778400000|2020-11-30 23:20:00|13303|13298|13300.3|13295.3|13303.7|13298.7|13300.3|13295.3|0
1606778700000|2020-11-30 23:25:00|13301.1|13296.1|13299.5|13294.5|13302.7|13297.7|13297.8|13292.8|0
1606779000000|2020-11-30 23:30:00|13298.7|13293.7|13317.7|13312.7|13319.4|13314.4|13298|13293|0
1606779300000|2020-11-30 23:35:00|13317.3|13312.3|13319.5|13314.5|13322|13317|13313.1|13308.1|0
1606779600000|2020-11-30 23:40:00|13320.3|13315.3|13334.7|13329.7|13335.6|13330.6|13319.4|13314.4|0
1606779900000|2020-11-30 23:45:00|13334.3|13329.3|13336|13331|13336.9|13331.9|13330.7|13325.7|0
1606780200000|2020-11-30 23:50:00|13336.4|13331.4|13339|13334|13340.3|13335.3|13334.1|13329.1|0
1606780500000|2020-11-30 23:55:00|13338.6|13333.6|13340.4|13335.4|13342.2|13337.2|13337|13332|0
1606780800000|2020-12-01 00:00:00|13341.2|13336.2|13343.8|13338.8|13348.3|13343.3|13336.2|13331.2|0
1606781100000|2020-12-01 00:05:00|13344.2|13339.2|13345.1|13340.1|13346|13341|13340.6|13335.6|0
1606781400000|2020-12-01 00:10:00|13346|13341|13343.5|13338.5|13348.4|13343.4|13342.7|13337.7|0
1606781700000|2020-12-01 00:15:00|13343.9|13338.9|13364.8|13360.8|13371.6|13367.6|13343.5|13338.5|311
1606782000000|2020-12-01 00:20:00|13364.6|13360.6|13360.8|13356.8|13369.6|13365.6|13357.8|13353.8|103
1606782300000|2020-12-01 00:25:00|13361.1|13357.1|13364.6|13360.6|13366.8|13362.8|13360.1|13356.1|37
1606782600000|2020-12-01 00:30:00|13364.3|13360.3|13360.6|13356.6|13364.6|13360.6|13358.3|13354.3|24
1606782900000|2020-12-01 00:35:00|13360.8|13356.8|13370.6|13366.6|13371.1|13367.1|13359.3|13355.3|62
1606783200000|2020-12-01 00:40:00|13370.8|13366.8|13370.6|13366.6|13371.8|13367.8|13367.6|13363.6|28
1606783500000|2020-12-01 00:45:00|13370.8|13366.8|13369.1|13365.1|13373.6|13369.6|13368.8|13364.8|80
1606783800000|2020-12-01 00:50:00|13369.6|13365.6|13379.6|13375.6|13381.3|13377.3|13369.6|13365.6|90
1606784100000|2020-12-01 00:55:00|13381.3|13377.3|13385.8|13381.8|13388.8|13384.8|13381.3|13377.3|124
1606784400000|2020-12-01 01:00:00|13385.6|13381.6|13401.6|13397.6|13402.1|13398.1|13382.1|13378.1|188
1606784700000|2020-12-01 01:05:00|13401.8|13397.8|13398.8|13394.8|13402.6|13398.6|13396.3|13392.3|125
1606785000000|2020-12-01 01:10:00|13398.6|13394.6|13396.8|13392.8|13398.8|13394.8|13394.6|13390.6|48
1606785300000|2020-12-01 01:15:00|13395.3|13391.3|13382.6|13378.6|13400.1|13396.1|13380.1|13376.1|79
1606785600000|2020-12-01 01:20:00|13381.1|13377.1|13386.1|13382.1|13386.1|13382.1|13379.6|13375.6|46
1606785900000|2020-12-01 01:25:00|13386.3|13382.3|13392.8|13388.8|13393.6|13389.6|13385.8|13381.8|41
1606786200000|2020-12-01 01:30:00|13392.6|13388.6|13397.1|13393.1|13397.8|13393.8|13391.1|13387.1|52
1606786500000|2020-12-01 01:35:00|13396.8|13392.8|13388.6|13384.6|13398.8|13394.8|13387.3|13383.3|87
1606786800000|2020-12-01 01:40:00|13389.3|13385.3|13394.8|13390.8|13398.1|13394.1|13386.8|13382.8|68
1606787100000|2020-12-01 01:45:00|13395.1|13391.1|13398.8|13394.8|13399.6|13395.6|13393.8|13389.8|22
1606787400000|2020-12-01 01:50:00|13398.1|13394.1|13397.8|13393.8|13401.8|13397.8|13394.3|13390.3|51
1606787700000|2020-12-01 01:55:00|13397.6|13393.6|13402.6|13398.6|13402.8|13398.8|13395.3|13391.3|59
1606788000000|2020-12-01 02:00:00|13401.6|13397.6|13404.8|13400.8|13409.6|13405.6|13398.1|13394.1|104
1606788300000|2020-12-01 02:05:00|13405.3|13401.3|13408.3|13404.3|13414.1|13410.1|13405.1|13401.1|132
1606788600000|2020-12-01 02:10:00|13408.1|13404.1|13407.3|13403.3|13409.3|13405.3|13402.6|13398.6|79
1606788900000|2020-12-01 02:15:00|13408.6|13404.6|13407.3|13403.3|13414.6|13410.6|13404.8|13400.8|118
1606789200000|2020-12-01 02:20:00|13407.6|13403.6|13406.3|13402.3|13408.1|13404.1|13403.6|13399.6|40
1606789500000|2020-12-01 02:25:00|13406.6|13402.6|13414.8|13410.8|13417.1|13413.1|13405.8|13401.8|101
1606789800000|2020-12-01 02:30:00|13413.8|13409.8|13404.1|13400.1|13418.6|13414.6|13402.6|13398.6|103
1606790100000|2020-12-01 02:35:00|13404.3|13400.3|13395.8|13391.8|13404.6|13400.6|13390.3|13386.3|82
1606790400000|2020-12-01 02:40:00|13396.1|13392.1|13396.8|13392.8|13401.6|13397.6|13394.6|13390.6|38
1606790700000|2020-12-01 02:45:00|13396.3|13392.3|13400.8|13396.8|13405.8|13401.8|13395.3|13391.3|103
1606791000000|2020-12-01 02:50:00|13400.6|13396.6|13410.1|13406.1|13410.1|13406.1|13400.1|13396.1|85
1606791300000|2020-12-01 02:55:00|13410.3|13406.3|13405.6|13401.6|13412.3|13408.3|13403.8|13399.8|57
1606791600000|2020-12-01 03:00:00|13405.8|13401.8|13405.8|13401.8|13408.6|13404.6|13400.8|13396.8|46
1606791900000|2020-12-01 03:05:00|13406.1|13402.1|13405.8|13401.8|13408.6|13404.6|13403.8|13399.8|23
1606792200000|2020-12-01 03:10:00|13404.8|13400.8|13403.8|13399.8|13405.6|13401.6|13400.6|13396.6|18
1606792500000|2020-12-01 03:15:00|13404.6|13400.6|13416.6|13412.6|13417.6|13413.6|13404.6|13400.6|72
1606792800000|2020-12-01 03:20:00|13417.6|13413.6|13415.6|13411.6|13427.1|13423.1|13415.6|13411.6|231
1606793100000|2020-12-01 03:25:00|13415.3|13411.3|13415.8|13411.8|13420.6|13416.6|13413.1|13409.1|54
1606793400000|2020-12-01 03:30:00|13415.3|13411.3|13410.6|13406.6|13417.1|13413.1|13409.8|13405.8|59
1606793700000|2020-12-01 03:35:00|13410.8|13406.8|13413.1|13409.1|13416.3|13412.3|13410.6|13406.6|23
1606794000000|2020-12-01 03:40:00|13413.3|13409.3|13411.1|13407.1|13417.3|13413.3|13407.6|13403.6|40
1606794300000|2020-12-01 03:45:00|13411.3|13407.3|13404.3|13400.3|13412.3|13408.3|13401.6|13397.6|101
1606794600000|2020-12-01 03:50:00|13404.1|13400.1|13407.8|13403.8|13409.3|13405.3|13400.6|13396.6|76
1606794900000|2020-12-01 03:55:00|13406.8|13402.8|13410.3|13406.3|13410.3|13406.3|13403.3|13399.3|84
1606795200000|2020-12-01 04:00:00|13409.6|13405.6|13409.1|13405.1|13412.1|13408.1|13407.6|13403.6|68
1606795500000|2020-12-01 04:05:00|13408.8|13404.8|13409.3|13405.3|13410.8|13406.8|13406.1|13402.1|44
1606795800000|2020-12-01 04:10:00|13408.1|13404.1|13406.3|13402.3|13410.1|13406.1|13406.3|13402.3|22
1606796100000|2020-12-01 04:15:00|13405.8|13401.8|13409.3|13405.3|13412.6|13408.6|13405.1|13401.1|100
1606796400000|2020-12-01 04:20:00|13409.1|13405.1|13410.3|13406.3|13410.8|13406.8|13407.3|13403.3|54
1606796700000|2020-12-01 04:25:00|13410.1|13406.1|13404.8|13400.8|13411.3|13407.3|13404.8|13400.8|34
1606797000000|2020-12-01 04:30:00|13407.1|13403.1|13402.3|13398.3|13408.1|13404.1|13401.1|13397.1|82
1606797300000|2020-12-01 04:35:00|13402.8|13398.8|13401.3|13397.3|13404.8|13400.8|13397.8|13393.8|70
1606797600000|2020-12-01 04:40:00|13401.1|13397.1|13403.8|13399.8|13406.8|13402.8|13400.3|13396.3|42
1606797900000|2020-12-01 04:45:00|13403.3|13399.3|13400.1|13396.1|13405.1|13401.1|13399.1|13395.1|33
1606798200000|2020-12-01 04:50:00|13398.8|13394.8|13400.1|13396.1|13402.1|13398.1|13395.8|13391.8|92
1606798500000|2020-12-01 04:55:00|13399.6|13395.6|13398.8|13394.8|13399.8|13395.8|13395.8|13391.8|29
1606798800000|2020-12-01 05:00:00|13398.1|13394.1|13399.6|13395.6|13405.3|13401.3|13395.1|13391.1|39
1606799100000|2020-12-01 05:05:00|13399.3|13395.3|13400.3|13396.3|13401.1|13397.1|13396.8|13392.8|64
1606799400000|2020-12-01 05:10:00|13400.6|13396.6|13406.8|13402.8|13410.3|13406.3|13400.3|13396.3|55
1606799700000|2020-12-01 05:15:00|13407.3|13403.3|13410.3|13406.3|13411.3|13407.3|13406.8|13402.8|39
1606800000000|2020-12-01 05:20:00|13410.1|13406.1|13410.1|13406.1|13411.6|13407.6|13406.1|13402.1|49
1606800300000|2020-12-01 05:25:00|13410.3|13406.3|13398.3|13394.3|13411.1|13407.1|13397.3|13393.3|70
1606800600000|2020-12-01 05:30:00|13398.8|13394.8|13397.8|13393.8|13401.1|13397.1|13394.1|13390.1|80
1606800900000|2020-12-01 05:35:00|13398.1|13394.1|13392.6|13388.6|13402.1|13398.1|13391.8|13387.8|134
1606801200000|2020-12-01 05:40:00|13392.8|13388.8|13396.8|13392.8|13399.1|13395.1|13392.3|13388.3|56
1606801500000|2020-12-01 05:45:00|13397.6|13393.6|13395.1|13391.1|13397.6|13393.6|13392.8|13388.8|39
1606801800000|2020-12-01 05:50:00|13394.3|13390.3|13394.8|13390.8|13396.3|13392.3|13390.1|13386.1|74
1606802100000|2020-12-01 05:55:00|13394.3|13390.3|13398.6|13394.6|13399.6|13395.6|13392.3|13388.3|73
1606802400000|2020-12-01 06:00:00|13398.1|13394.1|13396.8|13392.8|13399.1|13395.1|13394.8|13390.8|29
1606802700000|2020-12-01 06:05:00|13396.6|13392.6|13393.3|13389.3|13396.6|13392.6|13387.8|13383.8|50
1606803000000|2020-12-01 06:10:00|13393.8|13389.8|13392.3|13388.3|13399.6|13395.6|13390.8|13386.8|90
1606803300000|2020-12-01 06:15:00|13393.1|13389.1|13393.3|13389.3|13395.6|13391.6|13391.3|13387.3|43
1606803600000|2020-12-01 06:20:00|13393.6|13389.6|13395.3|13391.3|13395.3|13391.3|13392.6|13388.6|26
1606803900000|2020-12-01 06:25:00|13395.6|13391.6|13397.1|13393.1|13398.1|13394.1|13394.8|13390.8|49
1606804200000|2020-12-01 06:30:00|13396.3|13392.3|13398.8|13394.8|13399.3|13395.3|13394.3|13390.3|98
1606804500000|2020-12-01 06:35:00|13399.1|13395.1|13411.3|13407.3|13413.6|13409.6|13398.8|13394.8|153
1606804800000|2020-12-01 06:40:00|13411.1|13407.1|13404.1|13400.1|13413.6|13409.6|13402.1|13398.1|63
1606805100000|2020-12-01 06:45:00|13404.6|13400.6|13405.1|13401.1|13409.1|13405.1|13402.8|13398.8|92
1606805400000|2020-12-01 06:50:00|13405.3|13401.3|13407.1|13403.1|13411.6|13407.6|13405.3|13401.3|86
1606805700000|2020-12-01 06:55:00|13407.3|13403.3|13403.6|13399.6|13408.8|13404.8|13403.6|13399.6|106
1606806000000|2020-12-01 07:00:00|13402.6|13400.6|13416.3|13414.3|13422.3|13420.3|13402.6|13400.6|686
1606806300000|2020-12-01 07:05:00|13417.8|13415.8|13395.1|13393.1|13418.6|13416.6|13393.1|13391.1|472
1606806600000|2020-12-01 07:10:00|13395.3|13393.3|13387.8|13385.8|13399.1|13397.1|13383.8|13381.8|384
1606806900000|2020-12-01 07:15:00|13387.6|13385.6|13392.1|13390.1|13392.3|13390.3|13384.8|13382.8|222
1606807200000|2020-12-01 07:20:00|13392.3|13390.3|13384.3|13382.3|13394.1|13392.1|13384.1|13382.1|335
1606807500000|2020-12-01 07:25:00|13384.1|13382.1|13383.1|13381.1|13385.8|13383.8|13379.1|13377.1|188
1606807800000|2020-12-01 07:30:00|13382.8|13380.8|13386.6|13384.6|13391.8|13389.8|13378.1|13376.1|320
1606808100000|2020-12-01 07:35:00|13386.8|13384.8|13387.6|13385.6|13390.8|13388.8|13382.1|13380.1|273
1606808400000|2020-12-01 07:40:00|13387.1|13385.1|13386.1|13384.1|13393.3|13391.3|13382.6|13380.6|268
1606808700000|2020-12-01 07:45:00|13385.6|13383.6|13387.8|13385.8|13390.1|13388.1|13383.6|13381.6|166
1606809000000|2020-12-01 07:50:00|13388.1|13386.1|13380.1|13378.1|13388.1|13386.1|13378.8|13376.8|254
1606809300000|2020-12-01 07:55:00|13379.8|13377.8|13390.1|13388.1|13391.8|13389.8|13374.3|13372.3|438
1606809600000|2020-12-01 08:00:00|13389.7|13388.5|13373.7|13372.5|13389.7|13388.5|13355.7|13354.5|2199
1606809900000|2020-12-01 08:05:00|13371.9|13370.7|13377.7|13376.5|13385.7|13384.5|13365.9|13364.7|1525
1606810200000|2020-12-01 08:10:00|13377.2|13376|13345.7|13344.5|13383.2|13382|13344.9|13343.7|1494
1606810500000|2020-12-01 08:15:00|13345.2|13344|13375.4|13374.2|13379.9|13378.7|13334.9|13333.7|2192
1606810800000|2020-12-01 08:20:00|13375.9|13374.7|13385.4|13384.2|13393.9|13392.7|13374.9|13373.7|1355
1606811100000|2020-12-01 08:25:00|13385.2|13384|13395.9|13394.7|13403.4|13402.2|13379.7|13378.5|1353
1606811400000|2020-12-01 08:30:00|13396.2|13395|13402.4|13401.2|13413.2|13412|13383.7|13382.5|1961
1606811700000|2020-12-01 08:35:00|13402.2|13401|13404.2|13403|13408.2|13407|13396.9|13395.7|960
1606812000000|2020-12-01 08:40:00|13404.5|13403.3|13421.2|13420|13422.2|13421|13403.5|13402.3|1176
1606812300000|2020-12-01 08:45:00|13422|13420.8|13410.7|13409.5|13429.2|13428|13407.7|13406.5|1080
1606812600000|2020-12-01 08:50:00|13410.5|13409.3|13415.7|13414.5|13419.5|13418.3|13408.7|13407.5|609
1606812900000|2020-12-01 08:55:00|13415.5|13414.3|13416|13414.8|13419.2|13418|13409.7|13408.5|400
1606813200000|2020-12-01 09:00:00|13415.7|13414.5|13427|13425.8|13430.7|13429.5|13415|13413.8|628
1606813500000|2020-12-01 09:05:00|13427.2|13426|13427|13425.8|13432|13430.8|13417.2|13416|404
1606813800000|2020-12-01 09:10:00|13427.2|13426|13420.2|13419|13432.2|13431|13419.2|13418|323
1606814100000|2020-12-01 09:15:00|13420|13418.8|13422|13420.8|13427.7|13426.5|13420|13418.8|289
1606814400000|2020-12-01 09:20:00|13422.2|13421|13413.7|13412.5|13427.5|13426.3|13413.7|13412.5|582
1606814700000|2020-12-01 09:25:00|13413.5|13412.3|13430|13428.8|13431.7|13430.5|13413.2|13412|578
1606815000000|2020-12-01 09:30:00|13430.5|13429.3|13409.2|13408|13430.7|13429.5|13408|13406.8|748
1606815300000|2020-12-01 09:35:00|13409|13407.8|13406|13404.8|13412.7|13411.5|13403.5|13402.3|449
1606815600000|2020-12-01 09:40:00|13406.2|13405|13394.2|13393|13410.7|13409.5|13388.2|13387|925
1606815900000|2020-12-01 09:45:00|13394.5|13393.3|13398.7|13397.5|13401.2|13400|13390.5|13389.3|419
1606816200000|2020-12-01 09:50:00|13399.2|13398|13406|13404.8|13406|13404.8|13394|13392.8|356
1606816500000|2020-12-01 09:55:00|13406.2|13405|13395|13393.8|13406.5|13405.3|13392|13390.8|427
1606816800000|2020-12-01 10:00:00|13394.7|13393.5|13404.7|13403.5|13407.2|13406|13393.2|13392|380
1606817100000|2020-12-01 10:05:00|13404.5|13403.3|13402.7|13401.5|13406.2|13405|13399.7|13398.5|149
1606817400000|2020-12-01 10:10:00|13402.5|13401.3|13401.2|13400|13403.7|13402.5|13395.5|13394.3|257
1606817700000|2020-12-01 10:15:00|13401.5|13400.3|13409.7|13408.5|13415|13413.8|13399|13397.8|321
1606818000000|2020-12-01 10:20:00|13409.5|13408.3|13413.2|13412|13414|13412.8|13408.7|13407.5|195
1606818300000|2020-12-01 10:25:00|13413|13411.8|13416|13414.8|13419.2|13418|13407.2|13406|233
1606818600000|2020-12-01 10:30:00|13415.7|13414.5|13408|13406.8|13419.5|13418.3|13407.7|13406.5|285
1606818900000|2020-12-01 10:35:00|13407.7|13406.5|13396.5|13395.3|13411.7|13410.5|13393.7|13392.5|279
1606819200000|2020-12-01 10:40:00|13396.2|13395|13403.5|13402.3|13407|13405.8|13394.5|13393.3|427
1606819500000|2020-12-01 10:45:00|13403.2|13402|13417.7|13416.5|13418.7|13417.5|13402.7|13401.5|348
1606819800000|2020-12-01 10:50:00|13418|13416.8|13414.7|13413.5|13421|13419.8|13413.2|13412|245
1606820100000|2020-12-01 10:55:00|13415|13413.8|13429.2|13428|13435.5|13434.3|13413.7|13412.5|612
1606820400000|2020-12-01 11:00:00|13429|13427.8|13425.7|13424.5|13429.7|13428.5|13423.2|13422|333
1606820700000|2020-12-01 11:05:00|13425.5|13424.3|13423.7|13422.5|13426.5|13425.3|13421.7|13420.5|186
1606821000000|2020-12-01 11:10:00|13424|13422.8|13421.7|13420.5|13426.2|13425|13416.2|13415|296
1606821300000|2020-12-01 11:15:00|13421.5|13420.3|13419.7|13418.5|13426.5|13425.3|13418.2|13417|199
1606821600000|2020-12-01 11:20:00|13419.5|13418.3|13425.5|13424.3|13430.2|13429|13419|13417.8|263
1606821900000|2020-12-01 11:25:00|13425.7|13424.5|13427.7|13426.5|13434.7|13433.5|13425|13423.8|265
1606822200000|2020-12-01 11:30:00|13428|13426.8|13427.2|13426|13433.5|13432.3|13425|13423.8|200
1606822500000|2020-12-01 11:35:00|13427|13425.8|13431.2|13430|13431.2|13430|13425.5|13424.3|183
1606822800000|2020-12-01 11:40:00|13431|13429.8|13425|13423.8|13436.7|13435.5|13424.7|13423.5|288
1606823100000|2020-12-01 11:45:00|13425.2|13424|13422.5|13421.3|13427.7|13426.5|13420.7|13419.5|179
1606823400000|2020-12-01 11:50:00|13422.7|13421.5|13417.2|13416|13424.2|13423|13416.7|13415.5|251
1606823700000|2020-12-01 11:55:00|13417|13415.8|13420.5|13419.3|13422.5|13421.3|13416.2|13415|156
1606824000000|2020-12-01 12:00:00|13420.2|13419|13419|13417.8|13420.7|13419.5|13416.2|13415|265
1606824300000|2020-12-01 12:05:00|13419.5|13418.3|13419.5|13418.3|13422.7|13421.5|13417.2|13416|165
1606824600000|2020-12-01 12:10:00|13420|13418.8|13426.5|13425.3|13427|13425.8|13419.5|13418.3|181
1606824900000|2020-12-01 12:15:00|13426.2|13425|13416.2|13415|13426.2|13425|13413.7|13412.5|144
1606825200000|2020-12-01 12:20:00|13415.7|13414.5|13413.7|13412.5|13416.5|13415.3|13411.5|13410.3|258
1606825500000|2020-12-01 12:25:00|13413.5|13412.3|13407.7|13406.5|13414.7|13413.5|13407.2|13406|187
1606825800000|2020-12-01 12:30:00|13407.5|13406.3|13412|13410.8|13412.5|13411.3|13405.2|13404|309
1606826100000|2020-12-01 12:35:00|13412.2|13411|13417.7|13416.5|13418.7|13417.5|13410.2|13409|186
1606826400000|2020-12-01 12:40:00|13417.9|13416.7|13418.9|13417.7|13420.7|13419.5|13412.4|13411.2|211
1606826700000|2020-12-01 12:45:00|13419.2|13418|13418.2|13417|13422.9|13421.7|13417.4|13416.2|246
1606827000000|2020-12-01 12:50:00|13417.9|13416.7|13402.4|13401.2|13418.4|13417.2|13396.9|13395.7|891
1606827300000|2020-12-01 12:55:00|13402.2|13401|13402.7|13401.5|13404.9|13403.7|13400.4|13399.2|299
1606827600000|2020-12-01 13:00:00|13402.9|13401.7|13406.4|13405.2|13414.2|13413|13402.7|13401.5|279
1606827900000|2020-12-01 13:05:00|13405.9|13404.7|13398.7|13397.5|13406.7|13405.5|13398.4|13397.2|203
1606828200000|2020-12-01 13:10:00|13399.4|13398.2|13401.4|13400.2|13403.4|13402.2|13394.9|13393.7|349
1606828500000|2020-12-01 13:15:00|13401.2|13400|13398.4|13397.2|13405.9|13404.7|13393.9|13392.7|501
1606828800000|2020-12-01 13:20:00|13398.7|13397.5|13395.4|13394.2|13399.4|13398.2|13388.9|13387.7|1085
1606829100000|2020-12-01 13:25:00|13395.2|13394|13393.9|13392.7|13398.9|13397.7|13390.7|13389.5|261
1606829400000|2020-12-01 13:30:00|13394.2|13393|13388.9|13387.7|13394.4|13393.2|13380.9|13379.7|655
1606829700000|2020-12-01 13:35:00|13389.4|13388.2|13400.9|13399.7|13401.4|13400.2|13388.9|13387.7|909
1606830000000|2020-12-01 13:40:00|13401.2|13400|13402.7|13401.5|13405.9|13404.7|13398.7|13397.5|305
1606830300000|2020-12-01 13:45:00|13402.4|13401.2|13413.9|13412.7|13415.2|13414|13402.2|13401|327
1606830600000|2020-12-01 13:50:00|13413.7|13412.5|13415.4|13414.2|13418.7|13417.5|13410.4|13409.2|794
1606830900000|2020-12-01 13:55:00|13415.9|13414.7|13410.9|13409.7|13417.9|13416.7|13408.9|13407.7|269
1606831200000|2020-12-01 14:00:00|13411.2|13410|13401.4|13400.2|13411.4|13410.2|13397.2|13396|472
1606831500000|2020-12-01 14:05:00|13401.7|13400.5|13403.2|13402|13408.4|13407.2|13401.7|13400.5|1391
1606831800000|2020-12-01 14:10:00|13402.9|13401.7|13401.2|13400|13409.7|13408.5|13397.2|13396|731
1606832100000|2020-12-01 14:15:00|13400.7|13399.5|13396.7|13395.5|13404.2|13403|13395.4|13394.2|224
1606832400000|2020-12-01 14:20:00|13396.4|13395.2|13391.9|13390.7|13399.2|13398|13391.4|13390.2|744
1606832700000|2020-12-01 14:25:00|13392.2|13391|13393.7|13392.5|13395.2|13394|13390.9|13389.7|250
1606833000000|2020-12-01 14:30:00|13393.9|13392.7|13400.9|13399.7|13412.4|13411.2|13393.9|13392.7|846
1606833300000|2020-12-01 14:35:00|13400.4|13399.2|13408.4|13407.2|13412.7|13411.5|13398.2|13397|523
1606833600000|2020-12-01 14:40:00|13408.2|13407|13410.4|13409.2|13411.9|13410.7|13400.4|13399.2|420
1606833900000|2020-12-01 14:45:00|13410.7|13409.5|13404.4|13403.2|13413.9|13412.7|13401.4|13400.2|510
1606834200000|2020-12-01 14:50:00|13404.2|13403|13413.9|13412.7|13422.2|13421|13404.2|13403|706
1606834500000|2020-12-01 14:55:00|13413.7|13412.5|13400.9|13399.7|13414.9|13413.7|13398.2|13397|656
1606834800000|2020-12-01 15:00:00|13401.2|13400|13402.9|13401.7|13408.9|13407.7|13395.9|13394.7|518
1606835100000|2020-12-01 15:05:00|13402.7|13401.5|13402.4|13401.2|13412.9|13411.7|13397.2|13396|523
1606835400000|2020-12-01 15:10:00|13402.6|13401.4|13398.1|13396.9|13406.1|13404.9|13391.9|13390.7|490
1606835700000|2020-12-01 15:15:00|13398.4|13397.2|13395.9|13394.7|13400.6|13399.4|13388.1|13386.9|651
1606836000000|2020-12-01 15:20:00|13396.1|13394.9|13398.6|13397.4|13399.4|13398.2|13386.6|13385.4|503
1606836300000|2020-12-01 15:25:00|13398.4|13397.2|13396.1|13394.9|13403.4|13402.2|13390.4|13389.2|333
1606836600000|2020-12-01 15:30:00|13395.9|13394.7|13392.9|13391.7|13398.9|13397.7|13388.1|13386.9|571
1606836900000|2020-12-01 15:35:00|13393.1|13391.9|13382.6|13381.4|13397.1|13395.9|13378.1|13376.9|600
1606837200000|2020-12-01 15:40:00|13383.1|13381.9|13385.1|13383.9|13387.6|13386.4|13377.9|13376.7|426
1606837500000|2020-12-01 15:45:00|13386.1|13384.9|13388.6|13387.4|13389.1|13387.9|13381.1|13379.9|424
1606837800000|2020-12-01 15:50:00|13388.9|13387.7|13393.4|13392.2|13398.1|13396.9|13387.9|13386.7|450
1606838100000|2020-12-01 15:55:00|13393.6|13392.4|13391.6|13390.4|13394.4|13393.2|13387.1|13385.9|362
1606838400000|2020-12-01 16:00:00|13391.4|13390.2|13389.6|13388.4|13394.9|13393.7|13388.1|13386.9|346
1606838700000|2020-12-01 16:05:00|13389.1|13387.9|13400.6|13399.4|13401.1|13399.9|13385.4|13384.2|607
1606839000000|2020-12-01 16:10:00|13400.4|13399.2|13396.6|13395.4|13407.1|13405.9|13395.9|13394.7|594
1606839300000|2020-12-01 16:15:00|13396.4|13395.2|13399.4|13398.2|13403.6|13402.4|13393.9|13392.7|349
1606839600000|2020-12-01 16:20:00|13399.1|13397.9|13400.4|13399.2|13404.4|13403.2|13397.6|13396.4|718
1606839900000|2020-12-01 16:25:00|13401.1|13399.9|13400.4|13399.2|13407.1|13405.9|13387.4|13386.2|1843
1606840200000|2020-12-01 16:30:00|13399.9|13398.7|13387.5|13385.5|13410|13408|13387.5|13385.5|2078
1606840500000|2020-12-01 16:35:00|13387.3|13385.3|13382|13380|13395.8|13393.8|13371|13369|1289
1606840800000|2020-12-01 16:40:00|13381.8|13379.8|13381.5|13379.5|13386.8|13384.8|13378.5|13376.5|396
1606841100000|2020-12-01 16:45:00|13381.8|13379.8|13378.5|13376.5|13384|13382|13374.5|13372.5|405
1606841400000|2020-12-01 16:50:00|13378.3|13376.3|13375.3|13373.3|13379.8|13377.8|13373|13371|473
1606841700000|2020-12-01 16:55:00|13375|13373|13372.5|13370.5|13375.5|13373.5|13366.3|13364.3|339
1606842000000|2020-12-01 17:00:00|13372.8|13370.8|13382.5|13380.5|13383.5|13381.5|13369.5|13367.5|205
1606842300000|2020-12-01 17:05:00|13382.8|13380.8|13387.5|13385.5|13389|13387|13379.5|13377.5|173
1606842600000|2020-12-01 17:10:00|13387.3|13385.3|13387|13385|13390|13388|13386|13384|144
1606842900000|2020-12-01 17:15:00|13387.3|13385.3|13383|13381|13388|13386|13381|13379|108
1606843200000|2020-12-01 17:20:00|13383.3|13381.3|13385|13383|13386|13384|13382|13380|91
1606843500000|2020-12-01 17:25:00|13385.8|13383.8|13391.5|13389.5|13392|13390|13384|13382|61
1606843800000|2020-12-01 17:30:00|13391.3|13389.3|13390|13388|13396.8|13394.8|13389|13387|160
1606844100000|2020-12-01 17:35:00|13390.5|13388.5|13385.5|13383.5|13391.5|13389.5|13385.5|13383.5|91
1606844400000|2020-12-01 17:40:00|13386.3|13384.3|13385.3|13383.3|13386.5|13384.5|13381.5|13379.5|73
1606844700000|2020-12-01 17:45:00|13385|13383|13391.5|13389.5|13392.5|13390.5|13383.3|13381.3|101
1606845000000|2020-12-01 17:50:00|13391.3|13389.3|13388.8|13386.8|13391.3|13389.3|13386.3|13384.3|56
1606845300000|2020-12-01 17:55:00|13388.5|13386.5|13386|13384|13391.8|13389.8|13385.3|13383.3|83
1606845600000|2020-12-01 18:00:00|13387.3|13385.3|13385|13383|13388.8|13386.8|13385|13383|55
1606845900000|2020-12-01 18:05:00|13385.3|13383.3|13386|13384|13388|13386|13382.8|13380.8|68
1606846200000|2020-12-01 18:10:00|13386.3|13384.3|13386|13384|13387|13385|13383|13381|31
1606846500000|2020-12-01 18:15:00|13385.8|13383.8|13382.5|13380.5|13386.5|13384.5|13380.5|13378.5|45
1606846800000|2020-12-01 18:20:00|13382.8|13380.8|13385|13383|13388|13386|13381|13379|68
1606847100000|2020-12-01 18:25:00|13384.8|13382.8|13384.8|13382.8|13385.5|13383.5|13382|13380|71
1606847400000|2020-12-01 18:30:00|13385|13383|13386.8|13384.8|13388.3|13386.3|13383.3|13381.3|55
1606847700000|2020-12-01 18:35:00|13386.5|13384.5|13391.8|13389.8|13391.8|13389.8|13384.8|13382.8|85
1606848000000|2020-12-01 18:40:00|13391.5|13389.5|13391.3|13389.3|13393|13391|13390|13388|36
1606848300000|2020-12-01 18:45:00|13391.5|13389.5|13391.3|13389.3|13391.8|13389.8|13387.3|13385.3|58
1606848600000|2020-12-01 18:50:00|13391.5|13389.5|13385.8|13383.8|13391.5|13389.5|13385.8|13383.8|81
1606848900000|2020-12-01 18:55:00|13386|13384|13385.8|13383.8|13388|13386|13381.8|13379.8|165
1606849200000|2020-12-01 19:00:00|13386|13384|13390.3|13388.3|13391.3|13389.3|13384.5|13382.5|60
1606849500000|2020-12-01 19:05:00|13390.5|13388.5|13389.8|13387.8|13391.3|13389.3|13388.5|13386.5|30
1606849800000|2020-12-01 19:10:00|13390|13388|13393|13391|13395.3|13393.3|13389.3|13387.3|72
1606850100000|2020-12-01 19:15:00|13393.5|13391.5|13394|13392|13396.8|13394.8|13392.5|13390.5|56
1606850400000|2020-12-01 19:20:00|13393.8|13391.8|13389|13387|13393.8|13391.8|13388|13386|76
1606850700000|2020-12-01 19:25:00|13389.3|13387.3|13391.3|13389.3|13392.8|13390.8|13388.5|13386.5|56
1606851000000|2020-12-01 19:30:00|13391.5|13389.5|13390|13388|13391.8|13389.8|13387.3|13385.3|41
1606851300000|2020-12-01 19:35:00|13389.8|13387.8|13392.8|13390.8|13393|13391|13389.8|13387.8|26
1606851600000|2020-12-01 19:40:00|13392.5|13390.5|13397|13395|13399.5|13397.5|13391.8|13389.8|43
1606851900000|2020-12-01 19:45:00|13397.3|13395.3|13396.5|13394.5|13399.8|13397.8|13394.3|13392.3|30
1606852200000|2020-12-01 19:50:00|13396.8|13394.8|13382.5|13380.5|13396.8|13394.8|13382.5|13380.5|138
1606852500000|2020-12-01 19:55:00|13382.3|13380.3|13378.5|13376.5|13382.8|13380.8|13374.3|13372.3|145
1606852800000|2020-12-01 20:00:00|13378|13376|13368.8|13366.8|13378.5|13376.5|13368|13366|131
1606853100000|2020-12-01 20:05:00|13369|13367|13359.3|13357.3|13369.8|13367.8|13353.3|13351.3|211
1606853400000|2020-12-01 20:10:00|13359.5|13357.5|13372|13370|13372.3|13370.3|13356.5|13354.5|210
1606853700000|2020-12-01 20:15:00|13371.5|13369.5|13358.3|13356.3|13372.8|13370.8|13358|13356|115
1606854000000|2020-12-01 20:20:00|13358.5|13356.5|13372.5|13370.5|13373.5|13371.5|13358.3|13356.3|87
1606854300000|2020-12-01 20:25:00|13372.8|13370.8|13378.8|13376.8|13380|13378|13370.8|13368.8|98
1606854600000|2020-12-01 20:30:00|13378.5|13376.5|13373.3|13371.3|13380.3|13378.3|13369.8|13367.8|129
1606854900000|2020-12-01 20:35:00|13373.5|13371.5|13369.8|13367.8|13373.8|13371.8|13366|13364|63
1606855200000|2020-12-01 20:40:00|13369.5|13367.5|13369.8|13367.8|13371.5|13369.5|13363.8|13361.8|62
1606855500000|2020-12-01 20:45:00|13370.3|13368.3|13379.3|13377.3|13379.8|13377.8|13363|13361|155
1606855800000|2020-12-01 20:50:00|13374.3|13372.3|13389|13387|13393.3|13391.3|13374.3|13372.3|291
1606856100000|2020-12-01 20:55:00|13389.3|13387.3|13383.5|13381.5|13394.3|13392.3|13380.8|13378.8|261
1606856400000|2020-12-01 21:00:00|13390.2|13385.2|13389.9|13384.9|13392.7|13387.7|13385.5|13380.5|18
1606856700000|2020-12-01 21:05:00|13390|13385|13378.6|13373.6|13393.2|13388.2|13377.8|13372.8|0
1606857000000|2020-12-01 21:10:00|13379.4|13374.4|13386.4|13381.4|13389|13384|13376.2|13371.2|0
1606857300000|2020-12-01 21:15:00|13386.7|13381.7|13387|13382|13388|13383|13385.2|13380.2|0
1606857600000|2020-12-01 21:20:00|13387.2|13382.2|13386.7|13381.7|13387.7|13382.7|13385.9|13380.9|0
1606857900000|2020-12-01 21:25:00|13386.8|13381.8|13386.5|13381.5|13386.8|13381.8|13384.4|13379.4|0
1606858200000|2020-12-01 21:30:00|13383|13378|13384.8|13379.8|13391.4|13386.4|13383|13378|0
1606858500000|2020-12-01 21:35:00|13385.7|13380.7|13382.2|13377.2|13391.4|13386.4|13381.4|13376.4|0
1606858800000|2020-12-01 21:40:00|13381.4|13376.4|13383.6|13378.6|13383.6|13378.6|13377|13372|0
1606859100000|2020-12-01 21:45:00|13382.8|13377.8|13377|13372|13383.6|13378.6|13375.3|13370.3|0
1606859400000|2020-12-01 21:50:00|13376.1|13371.1|13377|13372|13379.5|13374.5|13374.5|13369.5|0
1606859700000|2020-12-01 21:55:00|13376.2|13371.2|13382.5|13377.5|13384.8|13379.8|13375.3|13370.3|0
1606860000000|2020-12-01 22:00:00|13380.7|13375.7|13381.9|13376.9|13382|13377|13379.7|13374.7|0
1606860300000|2020-12-01 22:05:00|13382|13377|13383.5|13378.5|13385.7|13380.7|13381.5|13376.5|0
1606860600000|2020-12-01 22:10:00|13383.6|13378.6|13384|13379|13384.2|13379.2|13382.4|13377.4|0
1606860900000|2020-12-01 22:15:00|13384.1|13379.1|13383.8|13378.8|13384.5|13379.5|13383.7|13378.7|0
1606861200000|2020-12-01 22:20:00|13383.7|13378.7|13384.7|13379.7|13384.7|13379.7|13383.7|13378.7|0
1606861500000|2020-12-01 22:25:00|13385|13380|13386.3|13381.3|13386.7|13381.7|13384.5|13379.5|0
1606861800000|2020-12-01 22:30:00|13386.6|13381.6|13386.5|13381.5|13386.6|13381.6|13386.1|13381.1|0
1606862100000|2020-12-01 22:35:00|13386.6|13381.6|13387.1|13382.1|13387.1|13382.1|13385.7|13380.7|0
1606862400000|2020-12-01 22:40:00|13387.2|13382.2|13386.4|13381.4|13387.3|13382.3|13386.4|13381.4|0
1606862700000|2020-12-01 22:45:00|13386.7|13381.7|13387.2|13382.2|13387.2|13382.2|13386.5|13381.5|0
1606863000000|2020-12-01 22:50:00|13387.3|13382.3|13387.3|13382.3|13387.8|13382.8|13386.7|13381.7|0
1606863300000|2020-12-01 22:55:00|13387.8|13382.8|13386.6|13381.6|13387.8|13382.8|13385.9|13380.9|0
1606863600000|2020-12-01 23:00:00|13386.4|13381.4|13386.2|13381.2|13399.3|13394.3|13384.1|13379.1|0
1606863900000|2020-12-01 23:05:00|13386.6|13381.6|13384.1|13379.1|13386.6|13381.6|13378|13373|0
1606864200000|2020-12-01 23:10:00|13384.9|13379.9|13379.7|13374.7|13384.9|13379.9|13378|13373|0
1606864500000|2020-12-01 23:15:00|13378.9|13373.9|13377.8|13372.8|13382.2|13377.2|13372.8|13367.8|0
1606864800000|2020-12-01 23:20:00|13378.6|13373.6|13375|13370|13378.6|13373.6|13366.6|13361.6|0
1606865100000|2020-12-01 23:25:00|13374.2|13369.2|13381|13376|13388.9|13383.9|13374.2|13369.2|0
1606865400000|2020-12-01 23:30:00|13381.9|13376.9|13368.7|13363.7|13383.4|13378.4|13366.5|13361.5|0
1606865700000|2020-12-01 23:35:00|13369.6|13364.6|13371.2|13366.2|13374.4|13369.4|13369.4|13364.4|0
1606866000000|2020-12-01 23:40:00|13372|13367|13378.7|13373.7|13379.3|13374.3|13371.2|13366.2|0
1606866300000|2020-12-01 23:45:00|13379.2|13374.2|13389.4|13384.4|13390.6|13385.6|13379.2|13374.2|0
1606866600000|2020-12-01 23:50:00|13389.8|13384.8|13393.3|13388.3|13395.4|13390.4|13388.6|13383.6|0
1606866900000|2020-12-01 23:55:00|13394.2|13389.2|13391.7|13386.7|13395|13390|13388.7|13383.7|0
1606867200000|2020-12-02 00:00:00|13392.5|13387.5|13379.4|13374.4|13392.5|13387.5|13374.4|13369.4|0
1606867500000|2020-12-02 00:05:00|13379|13374|13374.4|13369.4|13379|13374|13371.3|13366.3|0
1606867800000|2020-12-02 00:10:00|13375.2|13370.2|13361.6|13356.6|13376.1|13371.1|13357.5|13352.5|0
1606868100000|2020-12-02 00:15:00|13359.6|13354.6|13354|13350|13360.2|13355.8|13348|13344|94
1606868400000|2020-12-02 00:20:00|13354.3|13350.3|13351.8|13347.8|13354.3|13350.3|13345.3|13341.3|50
1606868700000|2020-12-02 00:25:00|13352|13348|13357.5|13353.5|13363.8|13359.8|13352|13348|46
1606869000000|2020-12-02 00:30:00|13357.3|13353.3|13363.5|13359.5|13365|13361|13356.8|13352.8|24
1606869300000|2020-12-02 00:35:00|13363.3|13359.3|13362.3|13358.3|13364|13360|13359|13355|37
1606869600000|2020-12-02 00:40:00|13362|13358|13360.8|13356.8|13363.8|13359.8|13356.3|13352.3|83
1606869900000|2020-12-02 00:45:00|13360.5|13356.5|13359|13355|13365.3|13361.3|13358.5|13354.5|30
1606870200000|2020-12-02 00:50:00|13359.5|13355.5|13364|13360|13364.3|13360.3|13358.3|13354.3|50
1606870500000|2020-12-02 00:55:00|13363.3|13359.3|13351.5|13347.5|13363.8|13359.8|13351.5|13347.5|35
1606870800000|2020-12-02 01:00:00|13351.3|13347.3|13329.8|13325.8|13351.3|13347.3|13328.3|13324.3|131
1606871100000|2020-12-02 01:05:00|13326|13322|13331|13327|13336|13332|13325.8|13321.8|50
1606871400000|2020-12-02 01:10:00|13331.3|13327.3|13333|13329|13333|13329|13326.8|13322.8|27
1606871700000|2020-12-02 01:15:00|13332.8|13328.8|13344.3|13340.3|13344.5|13340.5|13331.8|13327.8|32
1606872000000|2020-12-02 01:20:00|13344|13340|13342.8|13338.8|13346.3|13342.3|13340.8|13336.8|24
1606872300000|2020-12-02 01:25:00|13342.3|13338.3|13340|13336|13342.3|13338.3|13337.8|13333.8|4
1606872600000|2020-12-02 01:30:00|13339.8|13335.8|13330|13326|13340.8|13336.8|13329.3|13325.3|17
1606872900000|2020-12-02 01:35:00|13329.5|13325.5|13331|13327|13335.5|13331.5|13327.3|13323.3|29
1606873200000|2020-12-02 01:40:00|13330.8|13326.8|13329|13325|13332.8|13328.8|13328.5|13324.5|12
1606873500000|2020-12-02 01:45:00|13327.8|13323.8|13333|13329|13335.5|13331.5|13324.5|13320.5|14
1606873800000|2020-12-02 01:50:00|13332.3|13328.3|13334.8|13330.8|13335|13331|13330.3|13326.3|12
1606874100000|2020-12-02 01:55:00|13334.5|13330.5|13337|13333|13337.5|13333.5|13332.8|13328.8|9
1606874400000|2020-12-02 02:00:00|13336.8|13332.8|13338.8|13334.8|13343.3|13339.3|13335.8|13331.8|34
1606874700000|2020-12-02 02:05:00|13338.5|13334.5|13325.8|13321.8|13338.5|13334.5|13325.8|13321.8|13
1606875000000|2020-12-02 02:10:00|13325.3|13321.3|13327.8|13323.8|13330.8|13326.8|13322.5|13318.5|25
1606875300000|2020-12-02 02:15:00|13328|13324|13332.5|13328.5|13333.5|13329.5|13324.3|13320.3|23
1606875600000|2020-12-02 02:20:00|13332.3|13328.3|13332.8|13328.8|13334|13330|13329.5|13325.5|16
1606875900000|2020-12-02 02:25:00|13333|13329|13333.5|13329.5|13338.3|13334.3|13332|13328|35
1606876200000|2020-12-02 02:30:00|13332|13328|13336.3|13332.3|13339.8|13335.8|13326.3|13322.3|21
1606876500000|2020-12-02 02:35:00|13336.5|13332.5|13340.5|13336.5|13341|13337|13336.5|13332.5|18
1606876800000|2020-12-02 02:40:00|13339.5|13335.5|13350.3|13346.3|13352.3|13348.3|13339.5|13335.5|37
1606877100000|2020-12-02 02:45:00|13351.3|13347.3|13349|13345|13354|13350|13346.8|13342.8|26
1606877400000|2020-12-02 02:50:00|13349.3|13345.3|13350.5|13346.5|13355|13351|13347.8|13343.8|13
1606877700000|2020-12-02 02:55:00|13350.8|13346.8|13348.3|13344.3|13350.8|13346.8|13346.5|13342.5|11
1606878000000|2020-12-02 03:00:00|13348.5|13344.5|13349|13345|13349|13345|13345.5|13341.5|16
1606878300000|2020-12-02 03:05:00|13348.8|13344.8|13352.8|13348.8|13354.8|13350.8|13348.8|13344.8|15
1606878600000|2020-12-02 03:10:00|13352.5|13348.5|13356.8|13352.8|13357|13353|13351.5|13347.5|9
1606878900000|2020-12-02 03:15:00|13357|13353|13353.3|13349.3|13358.3|13354.3|13352.8|13348.8|7
1606879200000|2020-12-02 03:20:00|13353.5|13349.5|13357|13353|13357|13353|13353.5|13349.5|7
1606879500000|2020-12-02 03:25:00|13357.5|13353.5|13354|13350|13357.8|13353.8|13352.5|13348.5|13
1606879800000|2020-12-02 03:30:00|13353.8|13349.8|13357.8|13353.8|13357.8|13353.8|13353|13349|4
1606880100000|2020-12-02 03:35:00|13358.3|13354.3|13354.3|13350.3|13358.5|13354.5|13354|13350|3
1606880400000|2020-12-02 03:40:00|13353.8|13349.8|13353.8|13349.8|13355.3|13351.3|13353|13349|10
1606880700000|2020-12-02 03:45:00|13353.5|13349.5|13356|13352|13356|13352|13352.3|13348.3|3
1606881000000|2020-12-02 03:50:00|13356.3|13352.3|13355.3|13351.3|13357.5|13353.5|13353.8|13349.8|6
1606881300000|2020-12-02 03:55:00|13354|13350|13353|13349|13355.3|13351.3|13353|13349|5
1606881600000|2020-12-02 04:00:00|13353.5|13349.5|13352.8|13348.8|13353.8|13349.8|13350|13346|13
1606881900000|2020-12-02 04:05:00|13353.8|13349.8|13356|13352|13357.8|13353.8|13353.3|13349.3|11
1606882200000|2020-12-02 04:10:00|13357.3|13353.3|13356.5|13352.5|13357.5|13353.5|13355.3|13351.3|6
1606882500000|2020-12-02 04:15:00|13356.3|13352.3|13354.8|13350.8|13356.5|13352.5|13350.8|13346.8|24
1606882800000|2020-12-02 04:20:00|13355|13351|13357.5|13353.5|13358|13354|13354|13350|8
1606883100000|2020-12-02 04:25:00|13357.8|13353.8|13355.5|13351.5|13357.8|13353.8|13355.5|13351.5|2
1606883400000|2020-12-02 04:30:00|13355.8|13351.8|13357.8|13353.8|13362|13358|13355.8|13351.8|27
1606883700000|2020-12-02 04:35:00|13357.5|13353.5|13359.5|13355.5|13359.5|13355.5|13355.8|13351.8|2
1606884000000|2020-12-02 04:40:00|13360|13356|13359.3|13355.3|13362.3|13358.3|13359.3|13355.3|42
1606884300000|2020-12-02 04:45:00|13358.8|13354.8|13358.3|13354.3|13360.3|13356.3|13357.3|13353.3|10
1606884600000|2020-12-02 04:50:00|13358.5|13354.5|13356.3|13352.3|13358.8|13354.8|13356.3|13352.3|23
1606884900000|2020-12-02 04:55:00|13356.5|13352.5|13355.5|13351.5|13357.3|13353.3|13353.3|13349.3|90
1606885200000|2020-12-02 05:00:00|13355|13351|13353|13349|13355.3|13351.3|13351.5|13347.5|53
1606885500000|2020-12-02 05:05:00|13352.8|13348.8|13347.3|13343.3|13352.8|13348.8|13345.5|13341.5|40
1606885800000|2020-12-02 05:10:00|13347|13343|13351|13347|13351|13347|13346.3|13342.3|6
1606886100000|2020-12-02 05:15:00|13350.8|13346.8|13351.8|13347.8|13352.3|13348.3|13350.5|13346.5|6
1606886400000|2020-12-02 05:20:00|13351.5|13347.5|13351|13347|13352.5|13348.5|13347|13343|34
1606886700000|2020-12-02 05:25:00|13350.8|13346.8|13347.5|13343.5|13351|13347|13347.3|13343.3|5
1606887000000|2020-12-02 05:30:00|13347.3|13343.3|13346.5|13342.5|13352|13348|13346.5|13342.5|19
1606887300000|2020-12-02 05:35:00|13345.3|13341.3|13348.5|13344.5|13351.8|13347.8|13341.5|13337.5|53
1606887600000|2020-12-02 05:40:00|13349.5|13345.5|13347.8|13343.8|13349.5|13345.5|13345|13341|17
1606887900000|2020-12-02 05:45:00|13347.3|13343.3|13351|13347|13351.8|13347.8|13345.3|13341.3|25
1606888200000|2020-12-02 05:50:00|13349.3|13345.3|13341.3|13337.3|13349.3|13345.3|13339.3|13335.3|24
1606888500000|2020-12-02 05:55:00|13340.3|13336.3|13335.3|13331.3|13341.5|13337.5|13333.5|13329.5|50
1606888800000|2020-12-02 06:00:00|13335.5|13331.5|13341.3|13337.3|13341.5|13337.5|13334.5|13330.5|49
1606889100000|2020-12-02 06:05:00|13341.5|13337.5|13342|13338|13343|13339|13339.5|13335.5|24
1606889400000|2020-12-02 06:10:00|13342.3|13338.3|13346.5|13342.5|13348|13344|13341.5|13337.5|40
1606889700000|2020-12-02 06:15:00|13346.8|13342.8|13353.5|13349.5|13355.5|13351.5|13346.5|13342.5|35
1606890000000|2020-12-02 06:20:00|13353.3|13349.3|13351.8|13347.8|13354.5|13350.5|13349.8|13345.8|29
1606890300000|2020-12-02 06:25:00|13352.5|13348.5|13359|13355|13359|13355|13352.5|13348.5|32
1606890600000|2020-12-02 06:30:00|13359.3|13355.3|13353.3|13349.3|13360|13356|13352|13348|28
1606890900000|2020-12-02 06:35:00|13351.3|13347.3|13342.3|13338.3|13353.8|13349.8|13340|13336|82
1606891200000|2020-12-02 06:40:00|13342|13338|13350|13346|13350|13346|13342|13338|47
1606891500000|2020-12-02 06:45:00|13350.3|13346.3|13356.5|13352.5|13357.8|13353.8|13350.3|13346.3|51
1606891800000|2020-12-02 06:50:00|13356.8|13352.8|13357|13353|13357.8|13353.8|13355.5|13351.5|18
1606892100000|2020-12-02 06:55:00|13356.8|13352.8|13373|13369|13373.8|13369.8|13355.3|13351.3|157
1606892400000|2020-12-02 07:00:00|13372|13370|13369.8|13367.8|13374.8|13372.8|13359.3|13357.3|365
1606892700000|2020-12-02 07:05:00|13369.3|13367.3|13365.8|13363.8|13371.3|13369.3|13362|13360|184
1606893000000|2020-12-02 07:10:00|13366|13364|13365.5|13363.5|13370|13368|13362.3|13360.3|183
1606893300000|2020-12-02 07:15:00|13366|13364|13363.3|13361.3|13370.3|13368.3|13362.8|13360.8|129
1606893600000|2020-12-02 07:20:00|13363|13361|13365|13363|13366.8|13364.8|13359|13357|168
1606893900000|2020-12-02 07:25:00|13365.5|13363.5|13358.3|13356.3|13366.3|13364.3|13357.8|13355.8|105
1606894200000|2020-12-02 07:30:00|13358.5|13356.5|13365.3|13363.3|13365.3|13363.3|13357|13355|151
1606894500000|2020-12-02 07:35:00|13365|13363|13361|13359|13365.8|13363.8|13358.3|13356.3|96
1606894800000|2020-12-02 07:40:00|13361.3|13359.3|13356.8|13354.8|13364.8|13362.8|13353.8|13351.8|145
1606895100000|2020-12-02 07:45:00|13356.5|13354.5|13355.5|13353.5|13358.8|13356.8|13352.5|13350.5|119
1606895400000|2020-12-02 07:50:00|13355.3|13353.3|13357|13355|13361.5|13359.5|13354.8|13352.8|118
1606895700000|2020-12-02 07:55:00|13357.3|13355.3|13352.8|13350.8|13363.3|13361.3|13350|13348|359
1606896000000|2020-12-02 08:00:00|13352.4|13351.2|13327.4|13326.2|13355.1|13353.9|13317.4|13316.2|2412
1606896300000|2020-12-02 08:05:00|13327.1|13325.9|13312.4|13311.2|13331.1|13329.9|13306.1|13304.9|1678
1606896600000|2020-12-02 08:10:00|13312.6|13311.4|13318.6|13317.4|13322.6|13321.4|13305.4|13304.2|994
1606896900000|2020-12-02 08:15:00|13318.9|13317.7|13330.6|13329.4|13337.9|13336.7|13314.1|13312.9|1094
1606897200000|2020-12-02 08:20:00|13330.4|13329.2|13331.6|13330.4|13335.4|13334.2|13322.6|13321.4|666
1606897500000|2020-12-02 08:25:00|13331.1|13329.9|13318.4|13317.2|13331.6|13330.4|13317.1|13315.9|669
1606897800000|2020-12-02 08:30:00|13318.1|13316.9|13289.6|13288.4|13318.1|13316.9|13285.6|13284.4|1729
1606898100000|2020-12-02 08:35:00|13289.4|13288.2|13304.9|13303.7|13309.6|13308.4|13282.1|13280.9|989
1606898400000|2020-12-02 08:40:00|13305.4|13304.2|13309.4|13308.2|13310.9|13309.7|13298.6|13297.4|730
1606898700000|2020-12-02 08:45:00|13309.6|13308.4|13312.6|13311.4|13316.1|13314.9|13305.6|13304.4|510
1606899000000|2020-12-02 08:50:00|13312.9|13311.7|13335.6|13334.4|13337.6|13336.4|13309.1|13307.9|916
1606899300000|2020-12-02 08:55:00|13335.4|13334.2|13328.1|13326.9|13339.4|13338.2|13319.1|13317.9|742
1606899600000|2020-12-02 09:00:00|13327.9|13326.7|13325.6|13324.4|13334.6|13333.4|13322.6|13321.4|385
1606899900000|2020-12-02 09:05:00|13325.9|13324.7|13332.1|13330.9|13333.6|13332.4|13321.1|13319.9|380
1606900200000|2020-12-02 09:10:00|13331.9|13330.7|13339.1|13337.9|13344.9|13343.7|13331.9|13330.7|628
1606900500000|2020-12-02 09:15:00|13339.4|13338.2|13353.4|13352.2|13354.1|13352.9|13331.9|13330.7|664
1606900800000|2020-12-02 09:20:00|13353.6|13352.4|13348.1|13346.9|13362.1|13360.9|13346.1|13344.9|939
1606901100000|2020-12-02 09:25:00|13348.4|13347.2|13343.4|13342.2|13354.9|13353.7|13340.6|13339.4|608
1606901400000|2020-12-02 09:30:00|13343.6|13342.4|13349.1|13347.9|13352.6|13351.4|13343.4|13342.2|372
1606901700000|2020-12-02 09:35:00|13349.6|13348.4|13343.1|13341.9|13353.9|13352.7|13340.4|13339.2|349
1606902000000|2020-12-02 09:40:00|13343.4|13342.2|13342.1|13340.9|13345.4|13344.2|13338.9|13337.7|199
1606902300000|2020-12-02 09:45:00|13341.9|13340.7|13345.1|13343.9|13351.6|13350.4|13340.1|13338.9|309
1606902600000|2020-12-02 09:50:00|13345.4|13344.2|13335.9|13334.7|13345.4|13344.2|13332.6|13331.4|378
1606902900000|2020-12-02 09:55:00|13336.1|13334.9|13336.1|13334.9|13341.1|13339.9|13334.4|13333.2|178
1606903200000|2020-12-02 10:00:00|13335.9|13334.7|13345.1|13343.9|13345.4|13344.2|13333.9|13332.7|292
1606903500000|2020-12-02 10:05:00|13344.9|13343.7|13347.1|13345.9|13349.6|13348.4|13340.9|13339.7|239
1606903800000|2020-12-02 10:10:00|13346.9|13345.7|13350.4|13349.2|13355.1|13353.9|13343.6|13342.4|348
1606904100000|2020-12-02 10:15:00|13350.1|13348.9|13341.6|13340.4|13351.6|13350.4|13339.1|13337.9|276
1606904400000|2020-12-02 10:20:00|13341.4|13340.2|13340.4|13339.2|13344.6|13343.4|13338.6|13337.4|226
1606904700000|2020-12-02 10:25:00|13340.6|13339.4|13340.9|13339.7|13343.9|13342.7|13335.6|13334.4|198
1606905000000|2020-12-02 10:30:00|13340.6|13339.4|13337.6|13336.4|13341.1|13339.9|13333.1|13331.9|273
1606905300000|2020-12-02 10:35:00|13337.9|13336.7|13344.6|13343.4|13347.1|13345.9|13336.6|13335.4|146
1606905600000|2020-12-02 10:40:00|13344.4|13343.2|13339.1|13337.9|13344.6|13343.4|13336.6|13335.4|200
1606905900000|2020-12-02 10:45:00|13339.4|13338.2|13339.6|13338.4|13341.1|13339.9|13334.4|13333.2|230
1606906200000|2020-12-02 10:50:00|13339.4|13338.2|13341.4|13340.2|13346.1|13344.9|13339.1|13337.9|219
1606906500000|2020-12-02 10:55:00|13341.6|13340.4|13349.1|13347.9|13350.1|13348.9|13341.1|13339.9|192
1606906800000|2020-12-02 11:00:00|13349.9|13348.7|13347.9|13346.7|13349.9|13348.7|13344.6|13343.4|159
1606907100000|2020-12-02 11:05:00|13348.1|13346.9|13344.6|13343.4|13350.1|13348.9|13341.9|13340.7|178
1606907400000|2020-12-02 11:10:00|13344.9|13343.7|13339.1|13337.9|13346.9|13345.7|13337.6|13336.4|169
1606907700000|2020-12-02 11:15:00|13339.4|13338.2|13345.1|13343.9|13345.4|13344.2|13335.4|13334.2|197
1606908000000|2020-12-02 11:20:00|13345.4|13344.2|13349.6|13348.4|13350.6|13349.4|13343.1|13341.9|178
1606908300000|2020-12-02 11:25:00|13349.9|13348.7|13346.1|13344.9|13350.1|13348.9|13344.1|13342.9|127
1606908600000|2020-12-02 11:30:00|13346.4|13345.2|13346.1|13344.9|13351.6|13350.4|13343.4|13342.2|217
1606908900000|2020-12-02 11:35:00|13345.9|13344.7|13344.1|13342.9|13348.6|13347.4|13343.6|13342.4|151
1606909200000|2020-12-02 11:40:00|13344.4|13343.2|13344.1|13342.9|13346.6|13345.4|13343.6|13342.4|89
1606909500000|2020-12-02 11:45:00|13344.4|13343.2|13322.9|13321.7|13347.1|13345.9|13319.6|13318.4|635
1606909800000|2020-12-02 11:50:00|13322.6|13321.4|13335.6|13334.4|13338.1|13336.9|13321.4|13320.2|289
1606910100000|2020-12-02 11:55:00|13336.1|13334.9|13345.9|13344.7|13346.6|13345.4|13335.6|13334.4|287
1606910400000|2020-12-02 12:00:00|13344.9|13343.7|13337.6|13336.4|13346.6|13345.4|13334.9|13333.7|262
1606910700000|2020-12-02 12:05:00|13337.9|13336.7|13337.1|13335.9|13340.4|13339.2|13332.9|13331.7|230
1606911000000|2020-12-02 12:10:00|13336.9|13335.7|13327.6|13326.4|13337.6|13336.4|13327.6|13326.4|204
1606911300000|2020-12-02 12:15:00|13327.4|13326.2|13331.6|13330.4|13336.6|13335.4|13326.6|13325.4|259
1606911600000|2020-12-02 12:20:00|13331.9|13330.7|13333.1|13331.9|13336.1|13334.9|13329.1|13327.9|157
1606911900000|2020-12-02 12:25:00|13332.6|13331.4|13331.1|13329.9|13334.6|13333.4|13328.1|13326.9|173
1606912200000|2020-12-02 12:30:00|13332.1|13330.9|13325.1|13323.9|13332.1|13330.9|13322.9|13321.7|221
1606912500000|2020-12-02 12:35:00|13325.4|13324.2|13310.1|13308.9|13326.9|13325.7|13309.6|13308.4|332
1606912800000|2020-12-02 12:40:00|13309.7|13308.5|13307.2|13306|13310.7|13309.5|13302.2|13301|442
1606913100000|2020-12-02 12:45:00|13307.5|13306.3|13317.2|13316|13317.2|13316|13305.2|13304|433
1606913400000|2020-12-02 12:50:00|13317|13315.8|13314|13312.8|13317|13315.8|13303.2|13302|443
1606913700000|2020-12-02 12:55:00|13314.2|13313|13300.7|13299.5|13314.7|13313.5|13300.5|13299.3|375
1606914000000|2020-12-02 13:00:00|13301|13299.8|13298.7|13297.5|13303.2|13302|13294.7|13293.5|619
1606914300000|2020-12-02 13:05:00|13299|13297.8|13301.2|13300|13304.5|13303.3|13295.5|13294.3|417
1606914600000|2020-12-02 13:10:00|13301|13299.8|13279.7|13278.5|13301.2|13300|13276.7|13275.5|821
1606914900000|2020-12-02 13:15:00|13279|13277.8|13293.2|13292|13294.7|13293.5|13274|13272.8|1269
1606915200000|2020-12-02 13:20:00|13293.5|13292.3|13282.2|13281|13294|13292.8|13281.5|13280.3|710
1606915500000|2020-12-02 13:25:00|13282.5|13281.3|13289.7|13288.5|13290|13288.8|13275.2|13274|954
1606915800000|2020-12-02 13:30:00|13289.5|13288.3|13277.7|13276.5|13295.2|13294|13277.7|13276.5|466
1606916100000|2020-12-02 13:35:00|13277.5|13276.3|13273|13271.8|13280.2|13279|13270.2|13269|475
1606916400000|2020-12-02 13:40:00|13273.2|13272|13285.7|13284.5|13288.2|13287|13271.7|13270.5|947
1606916700000|2020-12-02 13:45:00|13285.5|13284.3|13283.2|13282|13287.2|13286|13277.2|13276|302
1606917000000|2020-12-02 13:50:00|13283|13281.8|13283.5|13282.3|13287.2|13286|13280.7|13279.5|568
1606917300000|2020-12-02 13:55:00|13283.7|13282.5|13290.7|13289.5|13291.7|13290.5|13282.7|13281.5|226
1606917600000|2020-12-02 14:00:00|13290.5|13289.3|13286.7|13285.5|13290.5|13289.3|13279.7|13278.5|1143
1606917900000|2020-12-02 14:05:00|13286.5|13285.3|13294|13292.8|13294.2|13293|13285.7|13284.5|377
1606918200000|2020-12-02 14:10:00|13294.2|13293|13298|13296.8|13300.7|13299.5|13293|13291.8|312
1606918500000|2020-12-02 14:15:00|13298.2|13297|13293.7|13292.5|13299|13297.8|13291.2|13290|725
1606918800000|2020-12-02 14:20:00|13294|13292.8|13300.7|13299.5|13301.5|13300.3|13290.7|13289.5|308
1606919100000|2020-12-02 14:25:00|13301.2|13300|13300.7|13299.5|13303|13301.8|13296.2|13295|505
1606919400000|2020-12-02 14:30:00|13300.5|13299.3|13291.7|13290.5|13303|13301.8|13286.2|13285|703
1606919700000|2020-12-02 14:35:00|13291.5|13290.3|13312.7|13311.5|13313.2|13312|13290.7|13289.5|654
1606920000000|2020-12-02 14:40:00|13312.5|13311.3|13298|13296.8|13313.2|13312|13297.7|13296.5|587
1606920300000|2020-12-02 14:45:00|13297.7|13296.5|13288.2|13287|13300.5|13299.3|13288.2|13287|639
1606920600000|2020-12-02 14:50:00|13287.7|13286.5|13297.7|13296.5|13303.7|13302.5|13285|13283.8|604
1606920900000|2020-12-02 14:55:00|13298|13296.8|13295.7|13294.5|13302.7|13301.5|13292.5|13291.3|435
1606921200000|2020-12-02 15:00:00|13295.5|13294.3|13302.7|13301.5|13304|13302.8|13293.2|13292|383
1606921500000|2020-12-02 15:05:00|13303|13301.8|13301.2|13300|13306.7|13305.5|13298.7|13297.5|434
1606921800000|2020-12-02 15:10:00|13300.8|13299.6|13293.6|13292.4|13304.8|13303.6|13293.6|13292.4|274
1606922100000|2020-12-02 15:15:00|13293.3|13292.1|13291.3|13290.1|13299.8|13298.6|13291.3|13290.1|370
1606922400000|2020-12-02 15:20:00|13290.8|13289.6|13297.3|13296.1|13300.3|13299.1|13288.3|13287.1|309
1606922700000|2020-12-02 15:25:00|13297.1|13295.9|13309.6|13308.4|13311.1|13309.9|13294.1|13292.9|749
1606923000000|2020-12-02 15:30:00|13309.8|13308.6|13306.1|13304.9|13312.1|13310.9|13305.1|13303.9|842
1606923300000|2020-12-02 15:35:00|13305.8|13304.6|13307.3|13306.1|13313.3|13312.1|13305.3|13304.1|508
1606923600000|2020-12-02 15:40:00|13307.1|13305.9|13310.3|13309.1|13315.3|13314.1|13302.1|13300.9|704
1606923900000|2020-12-02 15:45:00|13310.6|13309.4|13304.3|13303.1|13312.3|13311.1|13303.8|13302.6|317
1606924200000|2020-12-02 15:50:00|13304.1|13302.9|13305.3|13304.1|13310.3|13309.1|13300.8|13299.6|296
1606924500000|2020-12-02 15:55:00|13305.6|13304.4|13316.8|13315.6|13317.8|13316.6|13304.3|13303.1|349
1606924800000|2020-12-02 16:00:00|13317.3|13316.1|13324.8|13323.6|13330.6|13329.4|13317.3|13316.1|815
1606925100000|2020-12-02 16:05:00|13325.1|13323.9|13322.6|13321.4|13326.6|13325.4|13319.3|13318.1|430
1606925400000|2020-12-02 16:10:00|13322.3|13321.1|13322.8|13321.6|13326.3|13325.1|13321.1|13319.9|431
1606925700000|2020-12-02 16:15:00|13322.6|13321.4|13319.1|13317.9|13322.8|13321.6|13315.3|13314.1|482
1606926000000|2020-12-02 16:20:00|13319.6|13318.4|13318.3|13317.1|13325.8|13324.6|13317.3|13316.1|328
1606926300000|2020-12-02 16:25:00|13318.1|13316.9|13310.1|13308.9|13320.8|13319.6|13305.6|13304.4|1164
1606926600000|2020-12-02 16:30:00|13310.5|13308.5|13308.5|13306.5|13310.7|13308.7|13295.5|13293.5|1537
1606926900000|2020-12-02 16:35:00|13308.2|13306.2|13315.2|13313.2|13316|13314|13303.2|13301.2|636
1606927200000|2020-12-02 16:40:00|13315|13313|13314.7|13312.7|13319.7|13317.7|13312.7|13310.7|401
1606927500000|2020-12-02 16:45:00|13315|13313|13314.7|13312.7|13317|13315|13313.7|13311.7|123
1606927800000|2020-12-02 16:50:00|13314.5|13312.5|13313.7|13311.7|13316.5|13314.5|13313.2|13311.2|127
1606928100000|2020-12-02 16:55:00|13313.5|13311.5|13315.5|13313.5|13317.5|13315.5|13313|13311|280
1606928400000|2020-12-02 17:00:00|13315.2|13313.2|13317.2|13315.2|13320|13318|13313.2|13311.2|162
1606928700000|2020-12-02 17:05:00|13316.7|13314.7|13315.7|13313.7|13319.2|13317.2|13314.7|13312.7|93
1606929000000|2020-12-02 17:10:00|13316|13314|13314|13312|13317|13315|13312.2|13310.2|85
1606929300000|2020-12-02 17:15:00|13313.7|13311.7|13316.7|13314.7|13319.2|13317.2|13311.5|13309.5|122
1606929600000|2020-12-02 17:20:00|13316.2|13314.2|13310.2|13308.2|13317|13315|13306.7|13304.7|132
1606929900000|2020-12-02 17:25:00|13311|13309|13313.2|13311.2|13314.2|13312.2|13310.5|13308.5|60
1606930200000|2020-12-02 17:30:00|13313.5|13311.5|13308.2|13306.2|13314.2|13312.2|13307.7|13305.7|69
1606930500000|2020-12-02 17:35:00|13308.5|13306.5|13302.7|13300.7|13308.7|13306.7|13302.5|13300.5|142
1606930800000|2020-12-02 17:40:00|13303|13301|13301|13299|13305.2|13303.2|13300.7|13298.7|108
1606931100000|2020-12-02 17:45:00|13301.2|13299.2|13304.2|13302.2|13306.2|13304.2|13298.7|13296.7|95
1606931400000|2020-12-02 17:50:00|13304|13302|13309.5|13307.5|13320|13318|13303.2|13301.2|292
1606931700000|2020-12-02 17:55:00|13309.7|13307.7|13306|13304|13310.7|13308.7|13303.7|13301.7|103
1606932000000|2020-12-02 18:00:00|13306.2|13304.2|13297.7|13295.7|13308.5|13306.5|13297.2|13295.2|204
1606932300000|2020-12-02 18:05:00|13298|13296|13300.5|13298.5|13301.7|13299.7|13296.7|13294.7|44
1606932600000|2020-12-02 18:10:00|13300.7|13298.7|13303|13301|13304.2|13302.2|13300.2|13298.2|58
1606932900000|2020-12-02 18:15:00|13302.7|13300.7|13303|13301|13305.7|13303.7|13302.7|13300.7|21
1606933200000|2020-12-02 18:20:00|13302.7|13300.7|13300.2|13298.2|13303.5|13301.5|13298.5|13296.5|31
1606933500000|2020-12-02 18:25:00|13300.5|13298.5|13300.5|13298.5|13301.7|13299.7|13298.5|13296.5|12
1606933800000|2020-12-02 18:30:00|13300.7|13298.7|13297.5|13295.5|13301.5|13299.5|13297|13295|57
1606934100000|2020-12-02 18:35:00|13297.7|13295.7|13304.2|13302.2|13305.5|13303.5|13297.5|13295.5|42
1606934400000|2020-12-02 18:40:00|13304|13302|13298.5|13296.5|13304|13302|13296.2|13294.2|52
1606934700000|2020-12-02 18:45:00|13298.2|13296.2|13297.2|13295.2|13299.5|13297.5|13293|13291|61
1606935000000|2020-12-02 18:50:00|13297|13295|13301.7|13299.7|13301.7|13299.7|13295|13293|44
1606935300000|2020-12-02 18:55:00|13302|13300|13299.2|13297.2|13304|13302|13298.2|13296.2|66
1606935600000|2020-12-02 19:00:00|13299.5|13297.5|13297.7|13295.7|13300.5|13298.5|13293.7|13291.7|38
1606935900000|2020-12-02 19:05:00|13297.5|13295.5|13294.5|13292.5|13301|13299|13292.2|13290.2|33
1606936200000|2020-12-02 19:10:00|13294.2|13292.2|13293.5|13291.5|13296.7|13294.7|13292.7|13290.7|25
1606936500000|2020-12-02 19:15:00|13293.2|13291.2|13307.7|13305.7|13308|13306|13292.5|13290.5|92
1606936800000|2020-12-02 19:20:00|13309|13307|13306.5|13304.5|13311.2|13309.2|13305|13303|133
1606937100000|2020-12-02 19:25:00|13306.7|13304.7|13310.2|13308.2|13312.2|13310.2|13302.7|13300.7|76
1606937400000|2020-12-02 19:30:00|13310.5|13308.5|13314.5|13312.5|13317.2|13315.2|13307.7|13305.7|66
1606937700000|2020-12-02 19:35:00|13314.7|13312.7|13311|13309|13316|13314|13309.2|13307.2|77
1606938000000|2020-12-02 19:40:00|13310.7|13308.7|13308.2|13306.2|13310.7|13308.7|13304.2|13302.2|30
1606938300000|2020-12-02 19:45:00|13307.5|13305.5|13307|13305|13310|13308|13305.5|13303.5|22
1606938600000|2020-12-02 19:50:00|13307.2|13305.2|13309.2|13307.2|13311|13309|13306.2|13304.2|27
1606938900000|2020-12-02 19:55:00|13309|13307|13316.5|13314.5|13316.5|13314.5|13308.5|13306.5|50
1606939200000|2020-12-02 20:00:00|13317.2|13315.2|13316.5|13314.5|13319.2|13317.2|13314.5|13312.5|70
1606939500000|2020-12-02 20:05:00|13317|13315|13314.7|13312.7|13319.2|13317.2|13313.7|13311.7|50
1606939800000|2020-12-02 20:10:00|13314.5|13312.5|13314.5|13312.5|13317.5|13315.5|13313.5|13311.5|36
1606940100000|2020-12-02 20:15:00|13314.7|13312.7|13312.5|13310.5|13318|13316|13310.2|13308.2|50
1606940400000|2020-12-02 20:20:00|13312|13310|13302.2|13300.2|13312|13310|13302.2|13300.2|79
1606940700000|2020-12-02 20:25:00|13302|13300|13303.5|13301.5|13308|13306|13300.7|13298.7|68
1606941000000|2020-12-02 20:30:00|13303.2|13301.2|13309.2|13307.2|13309.2|13307.2|13301.5|13299.5|50
1606941300000|2020-12-02 20:35:00|13309|13307|13303.5|13301.5|13309.5|13307.5|13302.5|13300.5|53
1606941600000|2020-12-02 20:40:00|13303.2|13301.2|13314.5|13312.5|13315|13313|13302.5|13300.5|62
1606941900000|2020-12-02 20:45:00|13314.2|13312.2|13306.7|13304.7|13315.2|13313.2|13304.5|13302.5|119
1606942200000|2020-12-02 20:50:00|13307|13305|13293|13291|13311.7|13309.7|13292.2|13290.2|313
1606942500000|2020-12-02 20:55:00|13293.2|13291.2|13300.7|13298.7|13302.7|13300.7|13291.5|13289.5|241
1606942800000|2020-12-02 21:00:00|13303|13298|13306.5|13301.5|13312.8|13307.8|13300.5|13295.5|11
1606943100000|2020-12-02 21:05:00|13306.6|13301.6|13309.9|13304.9|13311.2|13306.2|13303.2|13298.2|0
1606943400000|2020-12-02 21:10:00|13310.7|13305.7|13308.6|13303.6|13316.1|13311.1|13307.2|13302.2|0
1606943700000|2020-12-02 21:15:00|13308.7|13303.7|13307.8|13302.8|13308.9|13303.9|13306.9|13301.9|0
1606944000000|2020-12-02 21:20:00|13307.7|13302.7|13307.1|13302.1|13307.9|13302.9|13306.8|13301.8|0
1606944300000|2020-12-02 21:25:00|13307|13302|13307.6|13302.6|13307.8|13302.8|13305.9|13300.9|0
1606944600000|2020-12-02 21:30:00|13307.1|13302.1|13306.1|13301.1|13308.8|13303.8|13304.6|13299.6|0
1606944900000|2020-12-02 21:35:00|13307|13302|13311.5|13306.5|13312.2|13307.2|13306.1|13301.1|0
1606945200000|2020-12-02 21:40:00|13312.3|13307.3|13310.4|13305.4|13312.9|13307.9|13309.6|13304.6|0
1606945500000|2020-12-02 21:45:00|13311.2|13306.2|13308.1|13303.1|13311.2|13306.2|13307.2|13302.2|0
1606945800000|2020-12-02 21:50:00|13308|13303|13306.9|13301.9|13310.4|13305.4|13306.1|13301.1|0
1606946100000|2020-12-02 21:55:00|13305.3|13300.3|13308.3|13303.3|13309.3|13304.3|13305.3|13300.3|0
1606946400000|2020-12-02 22:00:00|13308.2|13303.2|13308.2|13303.2|13308.5|13303.5|13307.7|13302.7|0
1606946700000|2020-12-02 22:05:00|13308.4|13303.4|13308.4|13303.4|13308.9|13303.9|13308.2|13303.2|0
1606947000000|2020-12-02 22:10:00|13308.2|13303.2|13308.1|13303.1|13308.4|13303.4|13308.1|13303.1|0
1606947300000|2020-12-02 22:15:00|13307.9|13302.9|13308.6|13303.6|13308.6|13303.6|13307.9|13302.9|0
1606947600000|2020-12-02 22:20:00|13308.7|13303.7|13308.9|13303.9|13308.9|13303.9|13308.6|13303.6|0
1606947900000|2020-12-02 22:25:00|13309|13304|13307.2|13302.2|13309|13304|13307.1|13302.1|0
1606948200000|2020-12-02 22:30:00|13307.1|13302.1|13307.7|13302.7|13308.3|13303.3|13307|13302|0
1606948500000|2020-12-02 22:35:00|13306.9|13301.9|13308.5|13303.5|13308.5|13303.5|13306.7|13301.7|0
1606948800000|2020-12-02 22:40:00|13308.9|13303.9|13309|13304|13309.1|13304.1|13308.9|13303.9|0
1606949100000|2020-12-02 22:45:00|13308.6|13303.6|13308.6|13303.6|13308.6|13303.6|13308|13303|0
1606949400000|2020-12-02 22:50:00|13308.5|13303.5|13309|13304|13309.2|13304.2|13308.5|13303.5|0
1606949700000|2020-12-02 22:55:00|13308.9|13303.9|13309.3|13304.3|13309.6|13304.6|13308.9|13303.9|0
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13307.5|13302.5|13319.3|13314.3|13306.2|13301.2|0
1606950300000|2020-12-02 23:05:00|13307.9|13302.9|13305|13300|13309.1|13304.1|13304.5|13299.5|0
1606950600000|2020-12-02 23:10:00|13305.8|13300.8|13306.9|13301.9|13310|13305|13304.1|13299.1|0
1606950900000|2020-12-02 23:15:00|13307.7|13302.7|13304.3|13299.3|13307.7|13302.7|13301.2|13296.2|0
1606951200000|2020-12-02 23:20:00|13305.1|13300.1|13301.9|13296.9|13305.1|13300.1|13299.4|13294.4|0
1606951500000|2020-12-02 23:25:00|13302.3|13297.3|13302|13297|13302.8|13297.8|13300.7|13295.7|0
1606951800000|2020-12-02 23:30:00|13302.4|13297.4|13303.2|13298.2|13305.6|13300.6|13301.4|13296.4|0
1606952100000|2020-12-02 23:35:00|13303.6|13298.6|13303.7|13298.7|13304.9|13299.9|13303.1|13298.1|0
1606952400000|2020-12-02 23:40:00|13302.9|13297.9|13297.1|13292.1|13303.7|13298.7|13296.3|13291.3|0
1606952700000|2020-12-02 23:45:00|13297.9|13292.9|13298.5|13293.5|13300.7|13295.7|13297.9|13292.9|0
1606953000000|2020-12-02 23:50:00|13299.3|13294.3|13297.3|13292.3|13300.6|13295.6|13297.3|13292.3|0
1606953300000|2020-12-02 23:55:00|13297.7|13292.7|13300.7|13295.7|13300.7|13295.7|13297.3|13292.3|0
1606953600000|2020-12-03 00:00:00|13299.9|13294.9|13297.4|13292.4|13299.9|13294.9|13294.9|13289.9|0
1606953900000|2020-12-03 00:05:00|13297.8|13292.8|13300.5|13295.5|13300.5|13295.5|13296.5|13291.5|0
1606954200000|2020-12-03 00:10:00|13301.3|13296.3|13296.2|13291.2|13301.3|13296.3|13295.8|13290.8|0
1606954500000|2020-12-03 00:15:00|13296.6|13291.6|13294.7|13290.7|13306.7|13302.7|13292.5|13288.5|63
1606954800000|2020-12-03 00:20:00|13294.2|13290.2|13292.2|13288.2|13296.2|13292.2|13287.5|13283.5|14
1606955100000|2020-12-03 00:25:00|13291.7|13287.7|13294.2|13290.2|13295.2|13291.2|13291.2|13287.2|36
1606955400000|2020-12-03 00:30:00|13294.5|13290.5|13287.2|13283.2|13295.2|13291.2|13285.5|13281.5|47
1606955700000|2020-12-03 00:35:00|13286.5|13282.5|13286.5|13282.5|13289.7|13285.7|13285.5|13281.5|47
1606956000000|2020-12-03 00:40:00|13286.7|13282.7|13283.5|13279.5|13287.2|13283.2|13281.2|13277.2|54
1606956300000|2020-12-03 00:45:00|13283.7|13279.7|13284.5|13280.5|13285.5|13281.5|13282.7|13278.7|17
1606956600000|2020-12-03 00:50:00|13285|13281|13289.2|13285.2|13289.7|13285.7|13283|13279|47
1606956900000|2020-12-03 00:55:00|13289.5|13285.5|13284.7|13280.7|13293.2|13289.2|13283|13279|46
1606957200000|2020-12-03 01:00:00|13285.5|13281.5|13289.2|13285.2|13289.5|13285.5|13284|13280|11
1606957500000|2020-12-03 01:05:00|13289.5|13285.5|13287.2|13283.2|13292.5|13288.5|13287|13283|20
1606957800000|2020-12-03 01:10:00|13288|13284|13287.5|13283.5|13290.7|13286.7|13286.5|13282.5|16
1606958100000|2020-12-03 01:15:00|13287.2|13283.2|13288.5|13284.5|13288.7|13284.7|13283.7|13279.7|28
1606958400000|2020-12-03 01:20:00|13289|13285|13290.5|13286.5|13291.2|13287.2|13286.2|13282.2|16
1606958700000|2020-12-03 01:25:00|13290.7|13286.7|13288.2|13284.2|13291.5|13287.5|13284.5|13280.5|23
1606959000000|2020-12-03 01:30:00|13288|13284|13286|13282|13291.5|13287.5|13285.7|13281.7|20
1606959300000|2020-12-03 01:35:00|13287|13283|13288|13284|13290|13286|13282|13278|26
1606959600000|2020-12-03 01:40:00|13288.2|13284.2|13288.2|13284.2|13291.2|13287.2|13288|13284|13
1606959900000|2020-12-03 01:45:00|13288|13284|13296.5|13292.5|13297.2|13293.2|13286|13282|10
1606960200000|2020-12-03 01:50:00|13296.7|13292.7|13299.7|13295.7|13302.5|13298.5|13296.5|13292.5|43
1606960500000|2020-12-03 01:55:00|13300|13296|13294.7|13290.7|13300.2|13296.2|13293.5|13289.5|12
1606960800000|2020-12-03 02:00:00|13295|13291|13293.5|13289.5|13295.2|13291.2|13292.5|13288.5|6
1606961100000|2020-12-03 02:05:00|13293.2|13289.2|13290.2|13286.2|13294.7|13290.7|13290.2|13286.2|9
1606961400000|2020-12-03 02:10:00|13290.5|13286.5|13290.5|13286.5|13293.5|13289.5|13286.7|13282.7|11
1606961700000|2020-12-03 02:15:00|13291|13287|13284|13280|13291.2|13287.2|13282.5|13278.5|16
1606962000000|2020-12-03 02:20:00|13283.2|13279.2|13283|13279|13284.5|13280.5|13281.2|13277.2|19
1606962300000|2020-12-03 02:25:00|13283.2|13279.2|13284.5|13280.5|13286.5|13282.5|13283|13279|8
1606962600000|2020-12-03 02:30:00|13284.7|13280.7|13282.5|13278.5|13285|13281|13281.2|13277.2|6
1606962900000|2020-12-03 02:35:00|13282.7|13278.7|13287.5|13283.5|13289.5|13285.5|13282.5|13278.5|21
1606963200000|2020-12-03 02:40:00|13287.7|13283.7|13290.5|13286.5|13292|13288|13287.7|13283.7|17
1606963500000|2020-12-03 02:45:00|13291.2|13287.2|13291|13287|13291.5|13287.5|13289.2|13285.2|10
1606963800000|2020-12-03 02:50:00|13291.2|13287.2|13289|13285|13291.5|13287.5|13286|13282|10
1606964100000|2020-12-03 02:55:00|13289.2|13285.2|13293|13289|13293.2|13289.2|13289.2|13285.2|18
1606964400000|2020-12-03 03:00:00|13293.2|13289.2|13301.7|13297.7|13302.7|13298.7|13289|13285|43
1606964700000|2020-12-03 03:05:00|13301.5|13297.5|13304.7|13300.7|13307.2|13303.2|13299|13295|97
1606965000000|2020-12-03 03:10:00|13304.5|13300.5|13309.5|13305.5|13309.5|13305.5|13304.5|13300.5|157
1606965300000|2020-12-03 03:15:00|13309.7|13305.7|13326|13322|13330|13326|13309.7|13305.7|84
1606965600000|2020-12-03 03:20:00|13326.2|13322.2|13319.2|13315.2|13327.2|13323.2|13316.7|13312.7|36
1606965900000|2020-12-03 03:25:00|13319|13315|13317|13313|13319|13315|13314.2|13310.2|22
1606966200000|2020-12-03 03:30:00|13317.2|13313.2|13315.2|13311.2|13317.2|13313.2|13310.2|13306.2|14
1606966500000|2020-12-03 03:35:00|13315|13311|13311.2|13307.2|13315.2|13311.2|13309.7|13305.7|13
1606966800000|2020-12-03 03:40:00|13311|13307|13312.7|13308.7|13314.5|13310.5|13311|13307|52
1606967100000|2020-12-03 03:45:00|13313.2|13309.2|13299|13295|13314.5|13310.5|13299|13295|58
1606967400000|2020-12-03 03:50:00|13298.5|13294.5|13299.2|13295.2|13300.2|13296.2|13294|13290|35
1606967700000|2020-12-03 03:55:00|13299.5|13295.5|13298.2|13294.2|13300.5|13296.5|13297|13293|30
1606968000000|2020-12-03 04:00:00|13298.5|13294.5|13296.7|13292.7|13301.7|13297.7|13294.2|13290.2|38
1606968300000|2020-12-03 04:05:00|13296.5|13292.5|13290.5|13286.5|13296.7|13292.7|13290.2|13286.2|21
1606968600000|2020-12-03 04:10:00|13290.2|13286.2|13293.5|13289.5|13293.5|13289.5|13289|13285|27
1606968900000|2020-12-03 04:15:00|13292.2|13288.2|13292.5|13288.5|13294|13290|13290.5|13286.5|12
1606969200000|2020-12-03 04:20:00|13292.2|13288.2|13287.5|13283.5|13293|13289|13287|13283|15
1606969500000|2020-12-03 04:25:00|13287.7|13283.7|13291.5|13287.5|13291.7|13287.7|13287.7|13283.7|4
1606969800000|2020-12-03 04:30:00|13292.2|13288.2|13289|13285|13292.5|13288.5|13288|13284|45
1606970100000|2020-12-03 04:35:00|13288.7|13284.7|13284.7|13280.7|13289|13285|13281.7|13277.7|35
1606970400000|2020-12-03 04:40:00|13285|13281|13282.7|13278.7|13285.2|13281.2|13280.5|13276.5|25
1606970700000|2020-12-03 04:45:00|13282.5|13278.5|13284|13280|13285.7|13281.7|13282|13278|46
1606971000000|2020-12-03 04:50:00|13282.7|13278.7|13286.2|13282.2|13288|13284|13282.7|13278.7|94
1606971300000|2020-12-03 04:55:00|13286|13282|13280.7|13276.7|13286|13282|13276.7|13272.7|47
1606971600000|2020-12-03 05:00:00|13282|13278|13277.7|13273.7|13282|13278|13276|13272|43
1606971900000|2020-12-03 05:05:00|13278|13274|13281|13277|13281.2|13277.2|13277.7|13273.7|37
1606972200000|2020-12-03 05:10:00|13281.7|13277.7|13281.2|13277.2|13282.5|13278.5|13280.5|13276.5|28
1606972500000|2020-12-03 05:15:00|13281|13277|13281|13277|13281.5|13277.5|13276.7|13272.7|22
1606972800000|2020-12-03 05:20:00|13281.2|13277.2|13282.2|13278.2|13282.5|13278.5|13280|13276|8
1606973100000|2020-12-03 05:25:00|13281.7|13277.7|13287|13283|13287|13283|13280|13276|25
1606973400000|2020-12-03 05:30:00|13287.2|13283.2|13288.2|13284.2|13292.5|13288.5|13287|13283|93
1606973700000|2020-12-03 05:35:00|13288|13284|13290.7|13286.7|13290.7|13286.7|13287.5|13283.5|33
1606974000000|2020-12-03 05:40:00|13291|13287|13291.7|13287.7|13292|13288|13289.2|13285.2|70
1606974300000|2020-12-03 05:45:00|13292|13288|13286.2|13282.2|13292|13288|13284|13280|25
1606974600000|2020-12-03 05:50:00|13286|13282|13283.5|13279.5|13286|13282|13282|13278|10
1606974900000|2020-12-03 05:55:00|13284.2|13280.2|13290|13286|13290.7|13286.7|13283|13279|77
1606975200000|2020-12-03 06:00:00|13289.7|13285.7|13289|13285|13293.2|13289.2|13286.2|13282.2|88
1606975500000|2020-12-03 06:05:00|13289.7|13285.7|13290.2|13286.2|13292.7|13288.7|13288.2|13284.2|19
1606975800000|2020-12-03 06:10:00|13290.5|13286.5|13293|13289|13294|13290|13290.5|13286.5|15
1606976100000|2020-12-03 06:15:00|13293.2|13289.2|13299.7|13295.7|13299.7|13295.7|13293.2|13289.2|44
1606976400000|2020-12-03 06:20:00|13299|13295|13299|13295|13300|13296|13297|13293|10
1606976700000|2020-12-03 06:25:00|13298.7|13294.7|13297|13293|13298.7|13294.7|13295.5|13291.5|14
1606977000000|2020-12-03 06:30:00|13297.2|13293.2|13293.5|13289.5|13298|13294|13291.2|13287.2|25
1606977300000|2020-12-03 06:35:00|13293.2|13289.2|13289.5|13285.5|13295.2|13291.2|13289.5|13285.5|70
1606977600000|2020-12-03 06:40:00|13289.2|13285.2|13289.5|13285.5|13291.2|13287.2|13288.7|13284.7|4
1606977900000|2020-12-03 06:45:00|13289.7|13285.7|13298|13294|13298|13294|13289.7|13285.7|38
1606978200000|2020-12-03 06:50:00|13297.7|13293.7|13299|13295|13300.2|13296.2|13293.2|13289.2|61
1606978500000|2020-12-03 06:55:00|13299.5|13295.5|13300.2|13296.2|13303.7|13299.7|13298.7|13294.7|42
1606978800000|2020-12-03 07:00:00|13299.2|13297.2|13313|13311|13313.2|13311.2|13294.2|13292.2|142
1606979100000|2020-12-03 07:05:00|13313.2|13311.2|13304.2|13302.2|13314|13312|13303.5|13301.5|151
1606979400000|2020-12-03 07:10:00|13304.5|13302.5|13299|13297|13305.7|13303.7|13298.7|13296.7|119
1606979700000|2020-12-03 07:15:00|13299.2|13297.2|13300|13298|13303|13301|13298|13296|44
1606980000000|2020-12-03 07:20:00|13299.7|13297.7|13295|13293|13303.7|13301.7|13294.7|13292.7|232
1606980300000|2020-12-03 07:25:00|13294.7|13292.7|13287|13285|13297.7|13295.7|13286.5|13284.5|217
1606980600000|2020-12-03 07:30:00|13286.7|13284.7|13286|13284|13289.2|13287.2|13283.5|13281.5|157
1606980900000|2020-12-03 07:35:00|13285.7|13283.7|13285.5|13283.5|13288.5|13286.5|13284.5|13282.5|81
1606981200000|2020-12-03 07:40:00|13285.7|13283.7|13289.2|13287.2|13291.2|13289.2|13281.7|13279.7|238
1606981500000|2020-12-03 07:45:00|13289.5|13287.5|13291.7|13289.7|13296.2|13294.2|13287|13285|103
1606981800000|2020-12-03 07:50:00|13292|13290|13292.7|13290.7|13294.7|13292.7|13291.5|13289.5|75
1606982100000|2020-12-03 07:55:00|13292.5|13290.5|13302.5|13300.5|13302.7|13300.7|13288.2|13286.2|410
1606982400000|2020-12-03 08:00:00|13302.1|13300.9|13279.3|13278.1|13324.8|13323.6|13277.8|13276.6|2381
1606982700000|2020-12-03 08:05:00|13279.6|13278.4|13278.1|13276.9|13291.1|13289.9|13272.8|13271.6|1402
1606983000000|2020-12-03 08:10:00|13277.6|13276.4|13286.1|13284.9|13294.3|13293.1|13272.8|13271.6|1014
1606983300000|2020-12-03 08:15:00|13285.8|13284.6|13297.1|13295.9|13298.1|13296.9|13276.6|13275.4|811
1606983600000|2020-12-03 08:20:00|13296.3|13295.1|13288.8|13287.6|13301.8|13300.6|13284.8|13283.6|724
1606983900000|2020-12-03 08:25:00|13288.6|13287.4|13296.6|13295.4|13301.8|13300.6|13286.6|13285.4|490
1606984200000|2020-12-03 08:30:00|13296.3|13295.1|13292.1|13290.9|13308.8|13307.6|13290.8|13289.6|821
1606984500000|2020-12-03 08:35:00|13292.3|13291.1|13289.8|13288.6|13296.3|13295.1|13285.6|13284.4|544
1606984800000|2020-12-03 08:40:00|13289.4|13288.2|13281.4|13280.2|13292.7|13291.5|13276.7|13275.5|496
1606985100000|2020-12-03 08:45:00|13281.7|13280.5|13282.4|13281.2|13289.7|13288.5|13279.7|13278.5|313
1606985400000|2020-12-03 08:50:00|13281.9|13280.7|13277.9|13276.7|13283.7|13282.5|13276.4|13275.2|302
1606985700000|2020-12-03 08:55:00|13277.7|13276.5|13281.9|13280.7|13287.4|13286.2|13277.2|13276|306
1606986000000|2020-12-03 09:00:00|13281.7|13280.5|13288.9|13287.7|13293.7|13292.5|13281.4|13280.2|440
1606986300000|2020-12-03 09:05:00|13289.2|13288|13284.4|13283.2|13293.4|13292.2|13280.9|13279.7|376
1606986600000|2020-12-03 09:10:00|13284.7|13283.5|13268.2|13267|13288.4|13287.2|13267.2|13266|561
1606986900000|2020-12-03 09:15:00|13267.9|13266.7|13261.9|13260.7|13267.9|13266.7|13251.2|13250|1043
1606987200000|2020-12-03 09:20:00|13261.7|13260.5|13235.9|13234.7|13262.4|13261.2|13223.9|13222.7|1751
1606987500000|2020-12-03 09:25:00|13235.7|13234.5|13244.7|13243.5|13248.4|13247.2|13233.9|13232.7|748
1606987800000|2020-12-03 09:30:00|13244.4|13243.2|13242.4|13241.2|13248.2|13247|13233.7|13232.5|788
1606988100000|2020-12-03 09:35:00|13242.2|13241|13239.7|13238.5|13251.7|13250.5|13236.9|13235.7|706
1606988400000|2020-12-03 09:40:00|13239.9|13238.7|13229.4|13228.2|13240.2|13239|13222.9|13221.7|737
1606988700000|2020-12-03 09:45:00|13229.7|13228.5|13233.2|13232|13239.7|13238.5|13222.9|13221.7|695
1606989000000|2020-12-03 09:50:00|13232.7|13231.5|13239.4|13238.2|13239.9|13238.7|13229.4|13228.2|454
1606989300000|2020-12-03 09:55:00|13239.2|13238|13235.7|13234.5|13246.4|13245.2|13233.4|13232.2|814
1606989600000|2020-12-03 10:00:00|13235.9|13234.7|13241.7|13240.5|13245.4|13244.2|13235.7|13234.5|335
1606989900000|2020-12-03 10:05:00|13241.9|13240.7|13243.7|13242.5|13249.4|13248.2|13240.7|13239.5|362
1606990200000|2020-12-03 10:10:00|13243.9|13242.7|13244.7|13243.5|13249.4|13248.2|13242.9|13241.7|165
1606990500000|2020-12-03 10:15:00|13244.4|13243.2|13242.4|13241.2|13247.9|13246.7|13241.4|13240.2|238
1606990800000|2020-12-03 10:20:00|13242.2|13241|13247.4|13246.2|13249.7|13248.5|13241.7|13240.5|201
1606991100000|2020-12-03 10:25:00|13247.2|13246|13242.4|13241.2|13247.7|13246.5|13240.2|13239|232
1606991400000|2020-12-03 10:30:00|13242.7|13241.5|13243.9|13242.7|13245.9|13244.7|13239.9|13238.7|172
1606991700000|2020-12-03 10:35:00|13243.7|13242.5|13243.4|13242.2|13246.4|13245.2|13238.2|13237|285
1606992000000|2020-12-03 10:40:00|13243.7|13242.5|13237.9|13236.7|13246.4|13245.2|13235.4|13234.2|297
1606992300000|2020-12-03 10:45:00|13237.7|13236.5|13241.4|13240.2|13241.7|13240.5|13236.4|13235.2|165
1606992600000|2020-12-03 10:50:00|13241.2|13240|13241.9|13240.7|13243.9|13242.7|13238.4|13237.2|173
1606992900000|2020-12-03 10:55:00|13241.7|13240.5|13251.4|13250.2|13252.2|13251|13241.4|13240.2|304
1606993200000|2020-12-03 11:00:00|13251.7|13250.5|13256.4|13255.2|13257.4|13256.2|13250.4|13249.2|243
1606993500000|2020-12-03 11:05:00|13256.7|13255.5|13267.2|13266|13275.7|13274.5|13256.7|13255.5|869
1606993800000|2020-12-03 11:10:00|13266.9|13265.7|13270.9|13269.7|13273.4|13272.2|13266.2|13265|398
1606994100000|2020-12-03 11:15:00|13271.2|13270|13272.4|13271.2|13274.2|13273|13268.9|13267.7|209
1606994400000|2020-12-03 11:20:00|13271.7|13270.5|13268.9|13267.7|13278.9|13277.7|13265.7|13264.5|439
1606994700000|2020-12-03 11:25:00|13268.7|13267.5|13264.9|13263.7|13272.7|13271.5|13263.9|13262.7|485
1606995000000|2020-12-03 11:30:00|13265.2|13264|13262.9|13261.7|13272.2|13271|13262.7|13261.5|442
1606995300000|2020-12-03 11:35:00|13263.4|13262.2|13258.7|13257.5|13264.9|13263.7|13257.7|13256.5|191
1606995600000|2020-12-03 11:40:00|13258.9|13257.7|13257.4|13256.2|13262.4|13261.2|13257.2|13256|111
1606995900000|2020-12-03 11:45:00|13257.2|13256|13256.9|13255.7|13261.9|13260.7|13255.7|13254.5|152
1606996200000|2020-12-03 11:50:00|13256.7|13255.5|13256.2|13255|13259.7|13258.5|13253.2|13252|164
1606996500000|2020-12-03 11:55:00|13256.4|13255.2|13265.4|13264.2|13268.4|13267.2|13256.4|13255.2|274
1606996800000|2020-12-03 12:00:00|13266.9|13265.7|13270.4|13269.2|13270.9|13269.7|13263.9|13262.7|221
1606997100000|2020-12-03 12:05:00|13270.2|13269|13263.9|13262.7|13272.4|13271.2|13262.7|13261.5|158
1606997400000|2020-12-03 12:10:00|13263.7|13262.5|13261.2|13260|13265.2|13264|13260.2|13259|115
1606997700000|2020-12-03 12:15:00|13260.9|13259.7|13259.4|13258.2|13264.7|13263.5|13259.2|13258|114
1606998000000|2020-12-03 12:20:00|13259.2|13258|13250.9|13249.7|13260.9|13259.7|13250.4|13249.2|236
1606998300000|2020-12-03 12:25:00|13250.7|13249.5|13254.4|13253.2|13257.9|13256.7|13250.7|13249.5|193
1606998600000|2020-12-03 12:30:00|13254.7|13253.5|13253.9|13252.7|13257.2|13256|13253.2|13252|134
1606998900000|2020-12-03 12:35:00|13254.2|13253|13245.7|13244.5|13254.4|13253.2|13244.9|13243.7|206
1606999200000|2020-12-03 12:40:00|13245.8|13244.6|13248|13246.8|13251.5|13250.3|13245.3|13244.1|320
1606999500000|2020-12-03 12:45:00|13248.3|13247.1|13253.3|13252.1|13254|13252.8|13246.8|13245.6|191
1606999800000|2020-12-03 12:50:00|13253.5|13252.3|13249.5|13248.3|13256|13254.8|13249|13247.8|172
1607000100000|2020-12-03 12:55:00|13249|13247.8|13247.5|13246.3|13250.5|13249.3|13243.3|13242.1|213
1607000400000|2020-12-03 13:00:00|13247|13245.8|13245|13243.8|13247.5|13246.3|13241|13239.8|535
1607000700000|2020-12-03 13:05:00|13245.3|13244.1|13246|13244.8|13248.5|13247.3|13239.3|13238.1|820
1607001000000|2020-12-03 13:10:00|13246.3|13245.1|13249.5|13248.3|13252.5|13251.3|13245.5|13244.3|279
1607001300000|2020-12-03 13:15:00|13249.3|13248.1|13248.5|13247.3|13255.5|13254.3|13246.5|13245.3|325
1607001600000|2020-12-03 13:20:00|13248.8|13247.6|13244.5|13243.3|13251.3|13250.1|13238|13236.8|307
1607001900000|2020-12-03 13:25:00|13244.3|13243.1|13248.5|13247.3|13250.5|13249.3|13243|13241.8|301
1607002200000|2020-12-03 13:30:00|13248.3|13247.1|13260|13258.8|13260.5|13259.3|13248.3|13247.1|749
1607002500000|2020-12-03 13:35:00|13259.8|13258.6|13257.8|13256.6|13261.8|13260.6|13255.5|13254.3|552
1607002800000|2020-12-03 13:40:00|13257.3|13256.1|13254.5|13253.3|13261|13259.8|13253.3|13252.1|172
1607003100000|2020-12-03 13:45:00|13254.3|13253.1|13257.5|13256.3|13258.8|13257.6|13253.8|13252.6|144
1607003400000|2020-12-03 13:50:00|13257.8|13256.6|13255.3|13254.1|13258.3|13257.1|13251.3|13250.1|239
1607003700000|2020-12-03 13:55:00|13255.5|13254.3|13257.8|13256.6|13258.8|13257.6|13247|13245.8|327
1607004000000|2020-12-03 14:00:00|13257.5|13256.3|13258|13256.8|13264.3|13263.1|13255.3|13254.1|1047
1607004300000|2020-12-03 14:05:00|13257.8|13256.6|13259.5|13258.3|13263|13261.8|13252|13250.8|690
1607004600000|2020-12-03 14:10:00|13259.8|13258.6|13255|13253.8|13261.5|13260.3|13253|13251.8|388
1607004900000|2020-12-03 14:15:00|13254.8|13253.6|13254.5|13253.3|13257|13255.8|13252.8|13251.6|154
1607005200000|2020-12-03 14:20:00|13254.8|13253.6|13254|13252.8|13256.8|13255.6|13253.3|13252.1|66
1607005500000|2020-12-03 14:25:00|13253.8|13252.6|13258.8|13257.6|13261|13259.8|13252|13250.8|419
1607005800000|2020-12-03 14:30:00|13258.5|13257.3|13256.3|13255.1|13269.8|13268.6|13255.5|13254.3|597
1607006100000|2020-12-03 14:35:00|13256|13254.8|13254.3|13253.1|13257.8|13256.6|13243.5|13242.3|493
1607006400000|2020-12-03 14:40:00|13254.5|13253.3|13253.8|13252.6|13259|13257.8|13250|13248.8|199
1607006700000|2020-12-03 14:45:00|13254|13252.8|13252.5|13251.3|13256.8|13255.6|13250|13248.8|268
1607007000000|2020-12-03 14:50:00|13252.3|13251.1|13243.8|13242.6|13253.5|13252.3|13243.8|13242.6|300
1607007300000|2020-12-03 14:55:00|13244|13242.8|13246.3|13245.1|13250.5|13249.3|13243.8|13242.6|179
1607007600000|2020-12-03 15:00:00|13250.3|13249.1|13248.5|13247.3|13259.5|13258.3|13247.8|13246.6|536
1607007900000|2020-12-03 15:05:00|13248.8|13247.6|13248.8|13247.6|13253.5|13252.3|13242|13240.8|390
1607008200000|2020-12-03 15:10:00|13247.9|13246.7|13252.1|13250.9|13253.1|13251.9|13240.9|13239.7|355
1607008500000|2020-12-03 15:15:00|13252.4|13251.2|13253.1|13251.9|13256.6|13255.4|13251.1|13249.9|423
1607008800000|2020-12-03 15:20:00|13253.4|13252.2|13257.6|13256.4|13260.1|13258.9|13253.1|13251.9|256
1607009100000|2020-12-03 15:25:00|13257.4|13256.2|13253.1|13251.9|13257.6|13256.4|13252.1|13250.9|223
1607009400000|2020-12-03 15:30:00|13253.4|13252.2|13259.1|13257.9|13262.6|13261.4|13253.1|13251.9|332
1607009700000|2020-12-03 15:35:00|13259.6|13258.4|13257.1|13255.9|13260.6|13259.4|13254.6|13253.4|198
1607010000000|2020-12-03 15:40:00|13256.9|13255.7|13261.9|13260.7|13262.6|13261.4|13253.9|13252.7|218
1607010300000|2020-12-03 15:45:00|13262.1|13260.9|13259.4|13258.2|13263.9|13262.7|13251.1|13249.9|426
1607010600000|2020-12-03 15:50:00|13259.6|13258.4|13257.1|13255.9|13262.1|13260.9|13256.9|13255.7|180
1607010900000|2020-12-03 15:55:00|13257.4|13256.2|13260.9|13259.7|13264.1|13262.9|13255.1|13253.9|300
1607011200000|2020-12-03 16:00:00|13261.1|13259.9|13268.6|13267.4|13268.9|13267.7|13260.9|13259.7|446
1607011500000|2020-12-03 16:05:00|13268.4|13267.2|13259.1|13257.9|13270.4|13269.2|13257.9|13256.7|600
1607011800000|2020-12-03 16:10:00|13258.9|13257.7|13252.6|13251.4|13259.1|13257.9|13248.4|13247.2|515
1607012100000|2020-12-03 16:15:00|13252.9|13251.7|13260.4|13259.2|13261.4|13260.2|13252.1|13250.9|317
1607012400000|2020-12-03 16:20:00|13260.1|13258.9|13263.4|13262.2|13268.6|13267.4|13258.9|13257.7|475
1607012700000|2020-12-03 16:25:00|13263.6|13262.4|13262.4|13261.2|13263.9|13262.7|13258.4|13257.2|664
1607013000000|2020-12-03 16:30:00|13262.8|13260.8|13255.5|13253.5|13266.8|13264.8|13254.5|13252.5|1428
1607013300000|2020-12-03 16:35:00|13256.3|13254.3|13254.8|13252.8|13265|13263|13254|13252|790
1607013600000|2020-12-03 16:40:00|13255|13253|13257.5|13255.5|13261.8|13259.8|13254|13252|300
1607013900000|2020-12-03 16:45:00|13257.8|13255.8|13256.8|13254.8|13258.5|13256.5|13254.3|13252.3|219
1607014200000|2020-12-03 16:50:00|13256.5|13254.5|13255.5|13253.5|13258.3|13256.3|13253.3|13251.3|128
1607014500000|2020-12-03 16:55:00|13255.3|13253.3|13258|13256|13259.5|13257.5|13254.5|13252.5|88
1607014800000|2020-12-03 17:00:00|13258.3|13256.3|13259.5|13257.5|13273|13271|13257.5|13255.5|517
1607015100000|2020-12-03 17:05:00|13259.3|13257.3|13255.8|13253.8|13260.3|13258.3|13253|13251|383
1607015400000|2020-12-03 17:10:00|13256|13254|13254|13252|13256|13254|13252.5|13250.5|75
1607015700000|2020-12-03 17:15:00|13253.8|13251.8|13257.5|13255.5|13259|13257|13252|13250|162
1607016000000|2020-12-03 17:20:00|13257.8|13255.8|13256.5|13254.5|13258.5|13256.5|13255.5|13253.5|75
1607016300000|2020-12-03 17:25:00|13256.3|13254.3|13257|13255|13260|13258|13256.3|13254.3|63
1607016600000|2020-12-03 17:30:00|13256.8|13254.8|13256.5|13254.5|13266.5|13264.5|13254.5|13252.5|200
1607016900000|2020-12-03 17:35:00|13256.3|13254.3|13255.8|13253.8|13256.5|13254.5|13253.3|13251.3|55
1607017200000|2020-12-03 17:40:00|13255.5|13253.5|13255.8|13253.8|13258.5|13256.5|13253|13251|86
1607017500000|2020-12-03 17:45:00|13255.5|13253.5|13256|13254|13256.5|13254.5|13250.3|13248.3|102
1607017800000|2020-12-03 17:50:00|13256.5|13254.5|13255.3|13253.3|13258.3|13256.3|13253.3|13251.3|81
1607018100000|2020-12-03 17:55:00|13255|13253|13257|13255|13258.8|13256.8|13254|13252|46
1607018400000|2020-12-03 18:00:00|13256.8|13254.8|13253|13251|13258|13256|13252|13250|38
1607018700000|2020-12-03 18:05:00|13253.3|13251.3|13250|13248|13253.8|13251.8|13247|13245|147
1607019000000|2020-12-03 18:10:00|13250.3|13248.3|13253.8|13251.8|13254.8|13252.8|13250.3|13248.3|98
1607019300000|2020-12-03 18:15:00|13254|13252|13253.8|13251.8|13255.8|13253.8|13252.5|13250.5|24
1607019600000|2020-12-03 18:20:00|13254|13252|13255|13253|13255.5|13253.5|13250|13248|88
1607019900000|2020-12-03 18:25:00|13254.8|13252.8|13253.5|13251.5|13255.5|13253.5|13252.5|13250.5|30
1607020200000|2020-12-03 18:30:00|13253.8|13251.8|13247|13245|13254|13252|13246.8|13244.8|58
1607020500000|2020-12-03 18:35:00|13247.3|13245.3|13248.3|13246.3|13250|13248|13245.8|13243.8|80
1607020800000|2020-12-03 18:40:00|13248|13246|13246.3|13244.3|13249|13247|13245.8|13243.8|39
1607021100000|2020-12-03 18:45:00|13246|13244|13248.5|13246.5|13250.5|13248.5|13244|13242|186
1607021400000|2020-12-03 18:50:00|13247.5|13245.5|13243|13241|13247.5|13245.5|13242|13240|133
1607021700000|2020-12-03 18:55:00|13242.8|13240.8|13238.3|13236.3|13244.5|13242.5|13232.8|13230.8|287
1607022000000|2020-12-03 19:00:00|13238|13236|13242|13240|13246.8|13244.8|13236.3|13234.3|90
1607022300000|2020-12-03 19:05:00|13241.8|13239.8|13241.8|13239.8|13243.8|13241.8|13241|13239|30
1607022600000|2020-12-03 19:10:00|13241.5|13239.5|13243.3|13241.3|13245.5|13243.5|13240.8|13238.8|32
1607022900000|2020-12-03 19:15:00|13243.5|13241.5|13243.8|13241.8|13245.3|13243.3|13241|13239|41
1607023200000|2020-12-03 19:20:00|13243.5|13241.5|13242.3|13240.3|13244.5|13242.5|13241|13239|17
1607023500000|2020-12-03 19:25:00|13242|13240|13242.5|13240.5|13243.3|13241.3|13237.5|13235.5|47
1607023800000|2020-12-03 19:30:00|13242.3|13240.3|13245.3|13243.3|13245.8|13243.8|13241.5|13239.5|26
1607024100000|2020-12-03 19:35:00|13245|13243|13245.8|13243.8|13247|13245|13244|13242|71
1607024400000|2020-12-03 19:40:00|13245.5|13243.5|13244.3|13242.3|13248.3|13246.3|13243.8|13241.8|29
1607024700000|2020-12-03 19:45:00|13244.5|13242.5|13246.3|13244.3|13247|13245|13244.3|13242.3|14
1607025000000|2020-12-03 19:50:00|13246.5|13244.5|13246.5|13244.5|13247|13245|13245|13243|14
1607025300000|2020-12-03 19:55:00|13246.3|13244.3|13248|13246|13248.8|13246.8|13243.3|13241.3|50
1607025600000|2020-12-03 20:00:00|13248.3|13246.3|13247|13245|13252.3|13250.3|13245.8|13243.8|61
1607025900000|2020-12-03 20:05:00|13247.3|13245.3|13241.5|13239.5|13249.3|13247.3|13241.3|13239.3|80
1607026200000|2020-12-03 20:10:00|13241.3|13239.3|13252.3|13250.3|13252.5|13250.5|13239.8|13237.8|60
1607026500000|2020-12-03 20:15:00|13252|13250|13252.3|13250.3|13252.3|13250.3|13250.3|13248.3|39
1607026800000|2020-12-03 20:20:00|13252|13250|13256.3|13254.3|13257.5|13255.5|13251|13249|61
1607027100000|2020-12-03 20:25:00|13256.5|13254.5|13255|13253|13258.5|13256.5|13254.8|13252.8|58
1607027400000|2020-12-03 20:30:00|13255.3|13253.3|13244.5|13242.5|13255.3|13253.3|13242.8|13240.8|49
1607027700000|2020-12-03 20:35:00|13244.3|13242.3|13231.3|13229.3|13248.8|13246.8|13231.3|13229.3|151
1607028000000|2020-12-03 20:40:00|13231|13229|13221.3|13219.3|13231|13229|13198.5|13196.5|841
1607028300000|2020-12-03 20:45:00|13221.5|13219.5|13222.8|13220.8|13227.8|13225.8|13210.8|13208.8|356
1607028600000|2020-12-03 20:50:00|13222.5|13220.5|13185.3|13183.3|13223|13221|13181|13179|559
1607028900000|2020-12-03 20:55:00|13185.8|13183.8|13203|13201|13204.3|13202.3|13181.3|13179.3|427
1607029200000|2020-12-03 21:00:00|13209.4|13204.4|13203.2|13198.2|13213.4|13208.4|13194.7|13189.7|43
1607029500000|2020-12-03 21:05:00|13202.4|13197.4|13207.3|13202.3|13208.7|13203.7|13200.5|13195.5|0
1607029800000|2020-12-03 21:10:00|13208.1|13203.1|13219.8|13214.8|13222.1|13217.1|13207.3|13202.3|0
1607030100000|2020-12-03 21:15:00|13219.9|13214.9|13217.3|13212.3|13221.1|13216.1|13217.2|13212.2|0
1607030400000|2020-12-03 21:20:00|13217.2|13212.2|13218.3|13213.3|13218.7|13213.7|13217.2|13212.2|0
1607030700000|2020-12-03 21:25:00|13217.8|13212.8|13218.8|13213.8|13219.9|13214.9|13217|13212|0
1607031000000|2020-12-03 21:30:00|13218.7|13213.7|13211.2|13206.2|13220.8|13215.8|13211.2|13206.2|0
1607031300000|2020-12-03 21:35:00|13212|13207|13213.4|13208.4|13219.3|13214.3|13210.4|13205.4|0
1607031600000|2020-12-03 21:40:00|13214.2|13209.2|13213.3|13208.3|13215.5|13210.5|13212.5|13207.5|0
1607031900000|2020-12-03 21:45:00|13212.5|13207.5|13212.1|13207.1|13214|13209|13211.3|13206.3|0
1607032200000|2020-12-03 21:50:00|13211.3|13206.3|13210.1|13205.1|13213.3|13208.3|13209.3|13204.3|0
1607032500000|2020-12-03 21:55:00|13210.9|13205.9|13209.1|13204.1|13213.3|13208.3|13208.5|13203.5|0
1607032800000|2020-12-03 22:00:00|13209.7|13204.7|13208.3|13203.3|13210.3|13205.3|13208.3|13203.3|0
1607033100000|2020-12-03 22:05:00|13208.2|13203.2|13208.8|13203.8|13209.4|13204.4|13208.1|13203.1|0
1607033400000|2020-12-03 22:10:00|13209.3|13204.3|13212.4|13207.4|13212.6|13207.6|13209.3|13204.3|0
1607033700000|2020-12-03 22:15:00|13212.7|13207.7|13211.3|13206.3|13213.2|13208.2|13210.6|13205.6|0
1607034000000|2020-12-03 22:20:00|13211.2|13206.2|13209.4|13204.4|13212.3|13207.3|13209.4|13204.4|0
1607034300000|2020-12-03 22:25:00|13209.6|13204.6|13213.5|13208.5|13214.7|13209.7|13209.6|13204.6|0
1607034600000|2020-12-03 22:30:00|13214|13209|13212.8|13207.8|13214.9|13209.9|13212.8|13207.8|0
1607034900000|2020-12-03 22:35:00|13212.5|13207.5|13211.1|13206.1|13212.5|13207.5|13210.9|13205.9|0
1607035200000|2020-12-03 22:40:00|13211.2|13206.2|13210.6|13205.6|13211.3|13206.3|13209.9|13204.9|0
1607035500000|2020-12-03 22:45:00|13210.2|13205.2|13209.4|13204.4|13210.4|13205.4|13209.3|13204.3|0
1607035800000|2020-12-03 22:50:00|13209.3|13204.3|13211.7|13206.7|13213|13208|13209.3|13204.3|0
1607036100000|2020-12-03 22:55:00|13211.5|13206.5|13213.5|13208.5|13213.5|13208.5|13210.6|13205.6|0
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13212.1|13207.1|13221.2|13216.2|13209.7|13204.7|0
1607036700000|2020-12-03 23:05:00|13212.9|13207.9|13212.6|13207.6|13214.2|13209.2|13209.6|13204.6|0
1607037000000|2020-12-03 23:10:00|13213.4|13208.4|13212.2|13207.2|13214.2|13209.2|13211.4|13206.4|0
1607037300000|2020-12-03 23:15:00|13211.8|13206.8|13219.3|13214.3|13220.1|13215.1|13211.4|13206.4|0
1607037600000|2020-12-03 23:20:00|13220.1|13215.1|13223.5|13218.5|13225.3|13220.3|13220.1|13215.1|0
1607037900000|2020-12-03 23:25:00|13224.3|13219.3|13221.4|13216.4|13225.1|13220.1|13221.1|13216.1|0
1607038200000|2020-12-03 23:30:00|13222.2|13217.2|13237.8|13232.8|13240.6|13235.6|13221.5|13216.5|0
1607038500000|2020-12-03 23:35:00|13238.2|13233.2|13227.9|13222.9|13238.2|13233.2|13227.1|13222.1|0
1607038800000|2020-12-03 23:40:00|13227.1|13222.1|13227.3|13222.3|13228.2|13223.2|13225.6|13220.6|0
1607039100000|2020-12-03 23:45:00|13226.8|13221.8|13230.4|13225.4|13231.2|13226.2|13225.6|13220.6|0
1607039400000|2020-12-03 23:50:00|13229.5|13224.5|13222.7|13217.7|13230.4|13225.4|13220.3|13215.3|0
1607039700000|2020-12-03 23:55:00|13221.9|13216.9|13223.4|13218.4|13225|13220|13220.3|13215.3|0
1607040000000|2020-12-04 00:00:00|13223|13218|13228.4|13223.4|13230.9|13225.9|13222.6|13217.6|0
1607040300000|2020-12-04 00:05:00|13228.3|13223.3|13226.6|13221.6|13229.1|13224.1|13225|13220|0
1607040600000|2020-12-04 00:10:00|13227|13222|13215.6|13210.6|13227.4|13222.4|13214.8|13209.8|0
1607040900000|2020-12-04 00:15:00|13214.8|13209.8|13220.8|13216.8|13229.5|13225.5|13214.8|13209.8|69
1607041200000|2020-12-04 00:20:00|13220.5|13216.5|13232|13228|13233.8|13229.8|13219.5|13215.5|92
1607041500000|2020-12-04 00:25:00|13230.8|13226.8|13227.5|13223.5|13233.3|13229.3|13226|13222|82
1607041800000|2020-12-04 00:30:00|13227.3|13223.3|13220.5|13216.5|13230|13226|13220.3|13216.3|32
1607042100000|2020-12-04 00:35:00|13220.3|13216.3|13216.8|13212.8|13223.3|13219.3|13216.5|13212.5|36
1607042400000|2020-12-04 00:40:00|13216.3|13212.3|13221|13217|13222|13218|13215.3|13211.3|43
1607042700000|2020-12-04 00:45:00|13221.5|13217.5|13219|13215|13222|13218|13217.3|13213.3|9
1607043000000|2020-12-04 00:50:00|13218.8|13214.8|13215.8|13211.8|13218.8|13214.8|13213.3|13209.3|14
1607043300000|2020-12-04 00:55:00|13216.5|13212.5|13219|13215|13223|13219|13214.8|13210.8|17
1607043600000|2020-12-04 01:00:00|13219.3|13215.3|13222.5|13218.5|13223.3|13219.3|13215.3|13211.3|37
1607043900000|2020-12-04 01:05:00|13221.3|13217.3|13226.8|13222.8|13229|13225|13220.5|13216.5|66
1607044200000|2020-12-04 01:10:00|13227.3|13223.3|13230.5|13226.5|13231|13227|13224.8|13220.8|35
1607044500000|2020-12-04 01:15:00|13230.8|13226.8|13229.5|13225.5|13235.8|13231.8|13227.3|13223.3|30
1607044800000|2020-12-04 01:20:00|13229.8|13225.8|13229.3|13225.3|13231.8|13227.8|13229|13225|21
1607045100000|2020-12-04 01:25:00|13229|13225|13225.3|13221.3|13229|13225|13224.3|13220.3|55
1607045400000|2020-12-04 01:30:00|13225|13221|13212|13208|13225|13221|13205.5|13201.5|45
1607045700000|2020-12-04 01:35:00|13211.5|13207.5|13215.3|13211.3|13219|13215|13210.5|13206.5|13
1607046000000|2020-12-04 01:40:00|13215.5|13211.5|13218|13214|13222|13218|13215.3|13211.3|18
1607046300000|2020-12-04 01:45:00|13218.3|13214.3|13222.5|13218.5|13226.3|13222.3|13218|13214|20
1607046600000|2020-12-04 01:50:00|13221.3|13217.3|13222|13218|13225.3|13221.3|13221.3|13217.3|6
1607046900000|2020-12-04 01:55:00|13221.8|13217.8|13214|13210|13221.8|13217.8|13210|13206|12
1607047200000|2020-12-04 02:00:00|13213.3|13209.3|13214|13210|13220.3|13216.3|13213.3|13209.3|14
1607047500000|2020-12-04 02:05:00|13212|13208|13211|13207|13213.5|13209.5|13209.3|13205.3|12
1607047800000|2020-12-04 02:10:00|13211.8|13207.8|13214.5|13210.5|13215.5|13211.5|13210.5|13206.5|6
1607048100000|2020-12-04 02:15:00|13214.3|13210.3|13214|13210|13216.3|13212.3|13207.3|13203.3|20
1607048400000|2020-12-04 02:20:00|13214.3|13210.3|13219.8|13215.8|13220|13216|13214.3|13210.3|13
1607048700000|2020-12-04 02:25:00|13220.5|13216.5|13225|13221|13225.8|13221.8|13217.8|13213.8|24
1607049000000|2020-12-04 02:30:00|13224.8|13220.8|13230|13226|13230.3|13226.3|13223|13219|22
1607049300000|2020-12-04 02:35:00|13229.8|13225.8|13227.3|13223.3|13229.8|13225.8|13224.8|13220.8|9
1607049600000|2020-12-04 02:40:00|13227.5|13223.5|13222|13218|13227.5|13223.5|13221.8|13217.8|6
1607049900000|2020-12-04 02:45:00|13221.8|13217.8|13225.5|13221.5|13226.8|13222.8|13220.8|13216.8|11
1607050200000|2020-12-04 02:50:00|13224.8|13220.8|13224.5|13220.5|13226|13222|13223|13219|8
1607050500000|2020-12-04 02:55:00|13224.8|13220.8|13225.5|13221.5|13227.5|13223.5|13222.5|13218.5|4
1607050800000|2020-12-04 03:00:00|13225.3|13221.3|13224.8|13220.8|13225.3|13221.3|13221.5|13217.5|5
1607051100000|2020-12-04 03:05:00|13224.5|13220.5|13223.5|13219.5|13225|13221|13219.5|13215.5|12
1607051400000|2020-12-04 03:10:00|13223.8|13219.8|13220.8|13216.8|13224.3|13220.3|13220.5|13216.5|8
1607051700000|2020-12-04 03:15:00|13221|13217|13222.5|13218.5|13222.8|13218.8|13218.8|13214.8|14
1607052000000|2020-12-04 03:20:00|13222.8|13218.8|13219|13215|13224|13220|13219|13215|7
1607052300000|2020-12-04 03:25:00|13219.3|13215.3|13220.3|13216.3|13220.8|13216.8|13219|13215|1
1607052600000|2020-12-04 03:30:00|13220|13216|13221|13217|13221|13217|13219.3|13215.3|3
1607052900000|2020-12-04 03:35:00|13221.3|13217.3|13223|13219|13225.5|13221.5|13220.8|13216.8|8
1607053200000|2020-12-04 03:40:00|13222.8|13218.8|13221.5|13217.5|13222.8|13218.8|13221|13217|2
1607053500000|2020-12-04 03:45:00|13221.8|13217.8|13219.8|13215.8|13222.3|13218.3|13219.3|13215.3|2
1607053800000|2020-12-04 03:50:00|13219.3|13215.3|13221.3|13217.3|13222|13218|13219|13215|2
1607054100000|2020-12-04 03:55:00|13222|13218|13222.3|13218.3|13222.5|13218.5|13221.3|13217.3|1
1607054400000|2020-12-04 04:00:00|13222|13218|13220|13216|13223|13219|13219.3|13215.3|6
1607054700000|2020-12-04 04:05:00|13220.3|13216.3|13220.3|13216.3|13220.8|13216.8|13219|13215|1
1607055000000|2020-12-04 04:10:00|13221|13217|13222.3|13218.3|13223.5|13219.5|13220.8|13216.8|4
1607055300000|2020-12-04 04:15:00|13221.5|13217.5|13220.8|13216.8|13222|13218|13220.5|13216.5|24
1607055600000|2020-12-04 04:20:00|13221.8|13217.8|13218.3|13214.3|13221.8|13217.8|13217.8|13213.8|38
1607055900000|2020-12-04 04:25:00|13219|13215|13220.5|13216.5|13221.5|13217.5|13218.5|13214.5|18
1607056200000|2020-12-04 04:30:00|13221.3|13217.3|13224.3|13220.3|13225.3|13221.3|13219.8|13215.8|68
1607056500000|2020-12-04 04:35:00|13224.5|13220.5|13227.3|13223.3|13228|13224|13223.8|13219.8|26
1607056800000|2020-12-04 04:40:00|13227|13223|13227.5|13223.5|13231|13227|13226.8|13222.8|35
1607057100000|2020-12-04 04:45:00|13227.8|13223.8|13223.3|13219.3|13228|13224|13223.3|13219.3|58
1607057400000|2020-12-04 04:50:00|13223.8|13219.8|13224|13220|13224.8|13220.8|13222|13218|20
1607057700000|2020-12-04 04:55:00|13224.3|13220.3|13223.3|13219.3|13224.3|13220.3|13221.3|13217.3|37
1607058000000|2020-12-04 05:00:00|13223.5|13219.5|13222|13218|13224.5|13220.5|13221.8|13217.8|17
1607058300000|2020-12-04 05:05:00|13222.3|13218.3|13224.5|13220.5|13224.5|13220.5|13217.8|13213.8|18
1607058600000|2020-12-04 05:10:00|13225|13221|13228.5|13224.5|13228.5|13224.5|13223|13219|35
1607058900000|2020-12-04 05:15:00|13229.8|13225.8|13230|13226|13233.5|13229.5|13229|13225|28
1607059200000|2020-12-04 05:20:00|13230.3|13226.3|13235.5|13231.5|13238.8|13234.8|13230.3|13226.3|57
1607059500000|2020-12-04 05:25:00|13236|13232|13235.8|13231.8|13237|13233|13234|13230|29
1607059800000|2020-12-04 05:30:00|13235|13231|13244.8|13240.8|13246.8|13242.8|13234.8|13230.8|80
1607060100000|2020-12-04 05:35:00|13245|13241|13251.3|13247.3|13252.8|13248.8|13245|13241|49
1607060400000|2020-12-04 05:40:00|13251|13247|13247.8|13243.8|13251|13247|13245|13241|10
1607060700000|2020-12-04 05:45:00|13248.3|13244.3|13247.3|13243.3|13249.3|13245.3|13246|13242|9
1607061000000|2020-12-04 05:50:00|13246.8|13242.8|13249.5|13245.5|13249.5|13245.5|13245.8|13241.8|17
1607061300000|2020-12-04 05:55:00|13249.3|13245.3|13247.3|13243.3|13255.3|13251.3|13247.3|13243.3|39
1607061600000|2020-12-04 06:00:00|13245.3|13241.3|13249|13245|13250.3|13246.3|13240.8|13236.8|38
1607061900000|2020-12-04 06:05:00|13248.8|13244.8|13242.5|13238.5|13248.8|13244.8|13240.5|13236.5|26
1607062200000|2020-12-04 06:10:00|13242.8|13238.8|13241.5|13237.5|13243.8|13239.8|13240.3|13236.3|14
1607062500000|2020-12-04 06:15:00|13241.8|13237.8|13241|13237|13243.3|13239.3|13237|13233|26
1607062800000|2020-12-04 06:20:00|13240.3|13236.3|13241.3|13237.3|13242.3|13238.3|13239.5|13235.5|72
1607063100000|2020-12-04 06:25:00|13241.5|13237.5|13237|13233|13241.8|13237.8|13237|13233|23
1607063400000|2020-12-04 06:30:00|13237.3|13233.3|13238.8|13234.8|13240.8|13236.8|13236.5|13232.5|31
1607063700000|2020-12-04 06:35:00|13239|13235|13239.5|13235.5|13241.5|13237.5|13237.8|13233.8|21
1607064000000|2020-12-04 06:40:00|13239.8|13235.8|13240.8|13236.8|13240.8|13236.8|13238.8|13234.8|4
1607064300000|2020-12-04 06:45:00|13240.5|13236.5|13241.8|13237.8|13242.3|13238.3|13239|13235|17
1607064600000|2020-12-04 06:50:00|13242.3|13238.3|13247.5|13243.5|13247.5|13243.5|13242.3|13238.3|26
1607064900000|2020-12-04 06:55:00|13247.3|13243.3|13245.8|13241.8|13249.3|13245.3|13243.8|13239.8|26
1607065200000|2020-12-04 07:00:00|13244.8|13242.8|13237|13235|13253.5|13251.5|13233|13231|434
1607065500000|2020-12-04 07:05:00|13236.8|13234.8|13228.5|13226.5|13240.8|13238.8|13227.8|13225.8|368
1607065800000|2020-12-04 07:10:00|13228|13226|13229.5|13227.5|13230.8|13228.8|13219.3|13217.3|424
1607066100000|2020-12-04 07:15:00|13229.8|13227.8|13232.3|13230.3|13233|13231|13228.3|13226.3|117
1607066400000|2020-12-04 07:20:00|13232.5|13230.5|13233.5|13231.5|13242.8|13240.8|13232.5|13230.5|371
1607066700000|2020-12-04 07:25:00|13233.8|13231.8|13230.5|13228.5|13233.8|13231.8|13222.3|13220.3|389
1607067000000|2020-12-04 07:30:00|13230.8|13228.8|13225.3|13223.3|13230.8|13228.8|13223.8|13221.8|155
1607067300000|2020-12-04 07:35:00|13225.5|13223.5|13213.3|13211.3|13226.8|13224.8|13213|13211|229
1607067600000|2020-12-04 07:40:00|13213|13211|13218|13216|13220|13218|13207.5|13205.5|312
1607067900000|2020-12-04 07:45:00|13218.3|13216.3|13217.5|13215.5|13220.5|13218.5|13203.3|13201.3|534
1607068200000|2020-12-04 07:50:00|13217.3|13215.3|13219.3|13217.3|13227|13225|13216.3|13214.3|436
1607068500000|2020-12-04 07:55:00|13219.5|13217.5|13230.5|13228.5|13231|13229|13217|13215|309
1607068800000|2020-12-04 08:00:00|13230.1|13228.9|13238.1|13236.9|13245.1|13243.9|13220.1|13218.9|2027
1607069100000|2020-12-04 08:05:00|13237.9|13236.7|13248.6|13247.4|13255.6|13254.4|13237.9|13236.7|1893
1607069400000|2020-12-04 08:10:00|13248.9|13247.7|13253.6|13252.4|13258.6|13257.4|13241.6|13240.4|893
1607069700000|2020-12-04 08:15:00|13253.4|13252.2|13241.9|13240.7|13260.9|13259.7|13241.1|13239.9|956
1607070000000|2020-12-04 08:20:00|13242.1|13240.9|13244.9|13243.7|13256.6|13255.4|13242.1|13240.9|871
1607070300000|2020-12-04 08:25:00|13244.6|13243.4|13250.4|13249.2|13251.4|13250.2|13237.9|13236.7|632
1607070600000|2020-12-04 08:30:00|13250.1|13248.9|13261.6|13260.4|13263.1|13261.9|13247.1|13245.9|529
1607070900000|2020-12-04 08:35:00|13261.9|13260.7|13254.6|13253.4|13262.9|13261.7|13253.9|13252.7|564
1607071200000|2020-12-04 08:40:00|13254.9|13253.7|13251.8|13250.6|13257.4|13256.2|13245.3|13244.1|540
1607071500000|2020-12-04 08:45:00|13252|13250.8|13243.5|13242.3|13253.3|13252.1|13239.3|13238.1|590
1607071800000|2020-12-04 08:50:00|13243.3|13242.1|13232.5|13231.3|13243.8|13242.6|13230.8|13229.6|814
1607072100000|2020-12-04 08:55:00|13232.3|13231.1|13244|13242.8|13246.3|13245.1|13231|13229.8|563
1607072400000|2020-12-04 09:00:00|13243.8|13242.6|13245|13243.8|13246.5|13245.3|13242.5|13241.3|270
1607072700000|2020-12-04 09:05:00|13245.3|13244.1|13255.5|13254.3|13256|13254.8|13243|13241.8|363
1607073000000|2020-12-04 09:10:00|13255.8|13254.6|13250|13248.8|13260.3|13259.1|13246|13244.8|534
1607073300000|2020-12-04 09:15:00|13250.3|13249.1|13255.5|13254.3|13255.5|13254.3|13248.5|13247.3|246
1607073600000|2020-12-04 09:20:00|13255.3|13254.1|13255|13253.8|13257.8|13256.6|13248.5|13247.3|328
1607073900000|2020-12-04 09:25:00|13254.8|13253.6|13258.5|13257.3|13259.5|13258.3|13254.8|13253.6|216
1607074200000|2020-12-04 09:30:00|13258.8|13257.6|13257|13255.8|13267.3|13266.1|13257|13255.8|527
1607074500000|2020-12-04 09:35:00|13256.8|13255.6|13261.3|13260.1|13262|13260.8|13253.3|13252.1|399
1607074800000|2020-12-04 09:40:00|13261|13259.8|13276.8|13275.6|13282.3|13281.1|13259|13257.8|1005
1607075100000|2020-12-04 09:45:00|13277|13275.8|13316|13314.8|13319|13317.8|13277|13275.8|2236
1607075400000|2020-12-04 09:50:00|13315.8|13314.6|13302.8|13301.6|13316|13314.8|13299.5|13298.3|1271
1607075700000|2020-12-04 09:55:00|13302.5|13301.3|13288|13286.8|13304.5|13303.3|13287|13285.8|705
1607076000000|2020-12-04 10:00:00|13288.3|13287.1|13273|13271.8|13291.3|13290.1|13260|13258.8|1251
1607076300000|2020-12-04 10:05:00|13272.8|13271.6|13270.8|13269.6|13277.8|13276.6|13266.8|13265.6|418
1607076600000|2020-12-04 10:10:00|13270.5|13269.3|13264|13262.8|13272|13270.8|13263.5|13262.3|255
1607076900000|2020-12-04 10:15:00|13263.8|13262.6|13266.3|13265.1|13270|13268.8|13262|13260.8|358
1607077200000|2020-12-04 10:20:00|13266.5|13265.3|13251.8|13250.6|13267.5|13266.3|13250|13248.8|691
1607077500000|2020-12-04 10:25:00|13251.5|13250.3|13248.5|13247.3|13254.8|13253.6|13241.8|13240.6|1193
1607077800000|2020-12-04 10:30:00|13248.8|13247.6|13252.5|13251.3|13258.5|13257.3|13247.5|13246.3|578
1607078100000|2020-12-04 10:35:00|13252.8|13251.6|13259.5|13258.3|13260.8|13259.6|13252|13250.8|287
1607078400000|2020-12-04 10:40:00|13259|13257.8|13262.8|13261.6|13263|13261.8|13254|13252.8|345
1607078700000|2020-12-04 10:45:00|13263|13261.8|13253.5|13252.3|13263|13261.8|13250.3|13249.1|312
1607079000000|2020-12-04 10:50:00|13253.8|13252.6|13250.3|13249.1|13260|13258.8|13249|13247.8|296
1607079300000|2020-12-04 10:55:00|13250|13248.8|13255.5|13254.3|13256.8|13255.6|13248.3|13247.1|424
1607079600000|2020-12-04 11:00:00|13255.3|13254.1|13250.8|13249.6|13260|13258.8|13250.5|13249.3|212
1607079900000|2020-12-04 11:05:00|13251|13249.8|13253.5|13252.3|13255|13253.8|13243.3|13242.1|396
1607080200000|2020-12-04 11:10:00|13253.8|13252.6|13254.3|13253.1|13261.5|13260.3|13251|13249.8|165
1607080500000|2020-12-04 11:15:00|13254.5|13253.3|13253|13251.8|13258|13256.8|13251.3|13250.1|100
1607080800000|2020-12-04 11:20:00|13252.3|13251.1|13248.5|13247.3|13253.3|13252.1|13245.5|13244.3|208
1607081100000|2020-12-04 11:25:00|13248.8|13247.6|13247.5|13246.3|13252.8|13251.6|13246|13244.8|162
1607081400000|2020-12-04 11:30:00|13247.8|13246.6|13251|13249.8|13251|13249.8|13245.5|13244.3|123
1607081700000|2020-12-04 11:35:00|13250.8|13249.6|13241|13239.8|13264.3|13263.1|13240.5|13239.3|744
1607082000000|2020-12-04 11:40:00|13241.8|13240.6|13236.3|13235.1|13241.8|13240.6|13228|13226.8|514
1607082300000|2020-12-04 11:45:00|13236|13234.8|13235|13233.8|13239.5|13238.3|13232.8|13231.6|439
1607082600000|2020-12-04 11:50:00|13234.8|13233.6|13235|13233.8|13236|13234.8|13228.5|13227.3|300
1607082900000|2020-12-04 11:55:00|13234.8|13233.6|13234|13232.8|13235.5|13234.3|13228.5|13227.3|232
1607083200000|2020-12-04 12:00:00|13233.8|13232.6|13232.5|13231.3|13239|13237.8|13232.3|13231.1|607
1607083500000|2020-12-04 12:05:00|13232.8|13231.6|13236.5|13235.3|13236.5|13235.3|13222.8|13221.6|332
1607083800000|2020-12-04 12:10:00|13236.3|13235.1|13234.8|13233.6|13237.8|13236.6|13229.5|13228.3|200
1607084100000|2020-12-04 12:15:00|13234.5|13233.3|13238.8|13237.6|13239|13237.8|13232.3|13231.1|120
1607084400000|2020-12-04 12:20:00|13238.5|13237.3|13246.5|13245.3|13251|13249.8|13235.5|13234.3|354
1607084700000|2020-12-04 12:25:00|13247|13245.8|13243.8|13242.6|13248.8|13247.6|13239.8|13238.6|399
1607085000000|2020-12-04 12:30:00|13243.5|13242.3|13243|13241.8|13246|13244.8|13240|13238.8|260
1607085300000|2020-12-04 12:35:00|13243.3|13242.1|13246|13244.8|13249.3|13248.1|13242.3|13241.1|163
1607085600000|2020-12-04 12:40:00|13246.3|13245.1|13251.8|13250.6|13252|13250.8|13245.8|13244.6|139
1607085900000|2020-12-04 12:45:00|13252|13250.8|13249.3|13248.1|13252.3|13251.1|13245|13243.8|171
1607086200000|2020-12-04 12:50:00|13249|13247.8|13246.8|13245.6|13250|13248.8|13246.8|13245.6|112
1607086500000|2020-12-04 12:55:00|13247|13245.8|13247|13245.8|13250.5|13249.3|13245.5|13244.3|106
1607086800000|2020-12-04 13:00:00|13246.5|13245.3|13245|13243.8|13249.5|13248.3|13244|13242.8|108
1607087100000|2020-12-04 13:05:00|13244.8|13243.6|13248.1|13246.9|13248.9|13247.7|13243.1|13241.9|190
1607087400000|2020-12-04 13:10:00|13248.4|13247.2|13248.1|13246.9|13252.1|13250.9|13246.4|13245.2|148
1607087700000|2020-12-04 13:15:00|13247.6|13246.4|13250.9|13249.7|13253.6|13252.4|13247.6|13246.4|133
1607088000000|2020-12-04 13:20:00|13250.6|13249.4|13252.1|13250.9|13252.1|13250.9|13247.9|13246.7|131
1607088300000|2020-12-04 13:25:00|13251.9|13250.7|13248.4|13247.2|13253.1|13251.9|13244.4|13243.2|182
1607088600000|2020-12-04 13:30:00|13247.6|13246.4|13247.1|13245.9|13255.6|13254.4|13231.1|13229.9|610
1607088900000|2020-12-04 13:35:00|13246.9|13245.7|13244.4|13243.2|13249.4|13248.2|13242.1|13240.9|582
1607089200000|2020-12-04 13:40:00|13244.1|13242.9|13253.1|13251.9|13254.4|13253.2|13243.6|13242.4|211
1607089500000|2020-12-04 13:45:00|13253.4|13252.2|13255.4|13254.2|13259.1|13257.9|13248.9|13247.7|294
1607089800000|2020-12-04 13:50:00|13255.6|13254.4|13252.4|13251.2|13264.4|13263.2|13252.1|13250.9|401
1607090100000|2020-12-04 13:55:00|13252.6|13251.4|13252.4|13251.2|13255.1|13253.9|13250.1|13248.9|285
1607090400000|2020-12-04 14:00:00|13252.6|13251.4|13255.1|13253.9|13258.6|13257.4|13252.4|13251.2|294
1607090700000|2020-12-04 14:05:00|13255.4|13254.2|13253.6|13252.4|13259.6|13258.4|13253.6|13252.4|936
1607091000000|2020-12-04 14:10:00|13253.4|13252.2|13257.6|13256.4|13258.4|13257.2|13251.6|13250.4|297
1607091300000|2020-12-04 14:15:00|13257.9|13256.7|13257.1|13255.9|13260.6|13259.4|13255.9|13254.7|186
1607091600000|2020-12-04 14:20:00|13256.9|13255.7|13256.6|13255.4|13258.6|13257.4|13255.6|13254.4|120
1607091900000|2020-12-04 14:25:00|13256.4|13255.2|13253.1|13251.9|13257.1|13255.9|13252.6|13251.4|189
1607092200000|2020-12-04 14:30:00|13252.9|13251.7|13260.4|13259.2|13270.9|13269.7|13250.1|13248.9|765
1607092500000|2020-12-04 14:35:00|13260.1|13258.9|13266.1|13264.9|13267.4|13266.2|13256.9|13255.7|373
1607092800000|2020-12-04 14:40:00|13266.4|13265.2|13285.6|13284.4|13286.1|13284.9|13266.1|13264.9|818
1607093100000|2020-12-04 14:45:00|13285.9|13284.7|13281.1|13279.9|13287.6|13286.4|13278.6|13277.4|430
1607093400000|2020-12-04 14:50:00|13281.6|13280.4|13280.6|13279.4|13286.1|13284.9|13279.4|13278.2|321
1607093700000|2020-12-04 14:55:00|13282.1|13280.9|13277.9|13276.7|13282.1|13280.9|13275.1|13273.9|288
1607094000000|2020-12-04 15:00:00|13277.1|13275.9|13269.9|13268.7|13277.1|13275.9|13265.4|13264.2|465
1607094300000|2020-12-04 15:05:00|13269.6|13268.4|13275.6|13274.4|13278.1|13276.9|13269.6|13268.4|314
1607094600000|2020-12-04 15:10:00|13275.3|13274.1|13277.8|13276.6|13277.8|13276.6|13270.8|13269.6|231
1607094900000|2020-12-04 15:15:00|13278.1|13276.9|13282.1|13280.9|13286.8|13285.6|13277.8|13276.6|330
1607095200000|2020-12-04 15:20:00|13282.3|13281.1|13271.8|13270.6|13284.1|13282.9|13270.3|13269.1|396
1607095500000|2020-12-04 15:25:00|13272.1|13270.9|13262.8|13261.6|13273.1|13271.9|13259.8|13258.6|536
1607095800000|2020-12-04 15:30:00|13262.3|13261.1|13269.3|13268.1|13269.3|13268.1|13258.8|13257.6|551
1607096100000|2020-12-04 15:35:00|13269.6|13268.4|13274.3|13273.1|13281.8|13280.6|13267.3|13266.1|351
1607096400000|2020-12-04 15:40:00|13274.8|13273.6|13275.1|13273.9|13276.1|13274.9|13269.1|13267.9|323
1607096700000|2020-12-04 15:45:00|13275.3|13274.1|13270.3|13269.1|13277.6|13276.4|13266.8|13265.6|468
1607097000000|2020-12-04 15:50:00|13270.1|13268.9|13268.8|13267.6|13273.3|13272.1|13267.1|13265.9|481
1607097300000|2020-12-04 15:55:00|13269.1|13267.9|13265.8|13264.6|13270.6|13269.4|13263.3|13262.1|381
1607097600000|2020-12-04 16:00:00|13265.6|13264.4|13263.8|13262.6|13272.1|13270.9|13260.1|13258.9|403
1607097900000|2020-12-04 16:05:00|13264.1|13262.9|13265.8|13264.6|13266.8|13265.6|13262.3|13261.1|225
1607098200000|2020-12-04 16:10:00|13265.6|13264.4|13275.8|13274.6|13275.8|13274.6|13263.1|13261.9|367
1607098500000|2020-12-04 16:15:00|13275.6|13274.4|13275.8|13274.6|13279.6|13278.4|13270.8|13269.6|290
1607098800000|2020-12-04 16:20:00|13275.6|13274.4|13284.3|13283.1|13284.3|13283.1|13274.3|13273.1|611
1607099100000|2020-12-04 16:25:00|13284.6|13283.4|13285.3|13284.1|13289.3|13288.1|13282.8|13281.6|650
1607099400000|2020-12-04 16:30:00|13285.7|13283.7|13296.7|13294.7|13297.2|13295.2|13283.5|13281.5|1550
1607099700000|2020-12-04 16:35:00|13296.2|13294.2|13295.7|13293.7|13302.5|13300.5|13294.5|13292.5|722
1607100000000|2020-12-04 16:40:00|13295.5|13293.5|13291.7|13289.7|13297.7|13295.7|13291.5|13289.5|236
1607100300000|2020-12-04 16:45:00|13292|13290|13296.2|13294.2|13297.7|13295.7|13290.5|13288.5|208
1607100600000|2020-12-04 16:50:00|13296|13294|13298.2|13296.2|13301|13299|13295.7|13293.7|173
1607100900000|2020-12-04 16:55:00|13298|13296|13295.5|13293.5|13298.7|13296.7|13294|13292|144
1607101200000|2020-12-04 17:00:00|13295.7|13293.7|13293.7|13291.7|13299.5|13297.5|13293.7|13291.7|184
1607101500000|2020-12-04 17:05:00|13294|13292|13292.7|13290.7|13296|13294|13292.2|13290.2|68
1607101800000|2020-12-04 17:10:00|13293|13291|13291.5|13289.5|13294.2|13292.2|13291.2|13289.2|248
1607102100000|2020-12-04 17:15:00|13291.2|13289.2|13290.7|13288.7|13292.2|13290.2|13288.7|13286.7|114
1607102400000|2020-12-04 17:20:00|13290.5|13288.5|13291.2|13289.2|13291.7|13289.7|13287|13285|116
1607102700000|2020-12-04 17:25:00|13291.5|13289.5|13292|13290|13294.7|13292.7|13290.2|13288.2|92
1607103000000|2020-12-04 17:30:00|13292.2|13290.2|13291.2|13289.2|13294.2|13292.2|13290.5|13288.5|63
1607103300000|2020-12-04 17:35:00|13291.5|13289.5|13290|13288|13292|13290|13288.5|13286.5|51
1607103600000|2020-12-04 17:40:00|13290.2|13288.2|13287.2|13285.2|13290.7|13288.7|13287|13285|55
1607103900000|2020-12-04 17:45:00|13287|13285|13286.2|13284.2|13289.2|13287.2|13286.2|13284.2|64
1607104200000|2020-12-04 17:50:00|13286.5|13284.5|13283.7|13281.7|13287|13285|13282.2|13280.2|101
1607104500000|2020-12-04 17:55:00|13283.5|13281.5|13284.2|13282.2|13284.7|13282.7|13282.7|13280.7|54
1607104800000|2020-12-04 18:00:00|13284.5|13282.5|13283.7|13281.7|13287.5|13285.5|13282.2|13280.2|52
1607105100000|2020-12-04 18:05:00|13284|13282|13284.7|13282.7|13286.2|13284.2|13283.5|13281.5|40
1607105400000|2020-12-04 18:10:00|13285|13283|13284.2|13282.2|13285.7|13283.7|13283.5|13281.5|30
1607105700000|2020-12-04 18:15:00|13284.5|13282.5|13286.2|13284.2|13288.7|13286.7|13284.5|13282.5|35
1607106000000|2020-12-04 18:20:00|13286|13284|13284.7|13282.7|13287.5|13285.5|13284.2|13282.2|42
1607106300000|2020-12-04 18:25:00|13284.5|13282.5|13283.2|13281.2|13285.5|13283.5|13283.2|13281.2|28
1607106600000|2020-12-04 18:30:00|13283.5|13281.5|13283.5|13281.5|13284.5|13282.5|13282.7|13280.7|50
1607106900000|2020-12-04 18:35:00|13283.7|13281.7|13291|13289|13291.7|13289.7|13283.7|13281.7|50
1607107200000|2020-12-04 18:40:00|13290.7|13288.7|13289|13287|13291|13289|13287.2|13285.2|47
1607107500000|2020-12-04 18:45:00|13288.7|13286.7|13287.7|13285.7|13289.5|13287.5|13285.7|13283.7|54
1607107800000|2020-12-04 18:50:00|13288|13286|13284.2|13282.2|13288.7|13286.7|13283.5|13281.5|54
1607108100000|2020-12-04 18:55:00|13284|13282|13275.7|13273.7|13284.5|13282.5|13275.7|13273.7|195
1607108400000|2020-12-04 19:00:00|13275.5|13273.5|13280.7|13278.7|13284.2|13282.2|13275.5|13273.5|86
1607108700000|2020-12-04 19:05:00|13280|13278|13281.7|13279.7|13284.5|13282.5|13280|13278|22
1607109000000|2020-12-04 19:10:00|13281.5|13279.5|13278.7|13276.7|13283.5|13281.5|13278|13276|97
1607109300000|2020-12-04 19:15:00|13279.7|13277.7|13282.5|13280.5|13284.7|13282.7|13279|13277|58
1607109600000|2020-12-04 19:20:00|13282.7|13280.7|13282.5|13280.5|13285.5|13283.5|13282.2|13280.2|26
1607109900000|2020-12-04 19:25:00|13282.7|13280.7|13279|13277|13283.7|13281.7|13276.7|13274.7|41
1607110200000|2020-12-04 19:30:00|13278.7|13276.7|13279.5|13277.5|13281.2|13279.2|13278|13276|28
1607110500000|2020-12-04 19:35:00|13279.7|13277.7|13278|13276|13280|13278|13276.5|13274.5|25
1607110800000|2020-12-04 19:40:00|13278.2|13276.2|13282.2|13280.2|13282.5|13280.5|13276.7|13274.7|69
1607111100000|2020-12-04 19:45:00|13282|13280|13283.5|13281.5|13283.7|13281.7|13281.2|13279.2|42
1607111400000|2020-12-04 19:50:00|13283.2|13281.2|13281.2|13279.2|13284|13282|13279.5|13277.5|47
1607111700000|2020-12-04 19:55:00|13281.5|13279.5|13281.2|13279.2|13282.5|13280.5|13278.5|13276.5|62
1607112000000|2020-12-04 20:00:00|13281.7|13279.7|13281.7|13279.7|13287.2|13285.2|13280|13278|64
1607112300000|2020-12-04 20:05:00|13281.5|13279.5|13278.2|13276.2|13281.7|13279.7|13276.7|13274.7|60
1607112600000|2020-12-04 20:10:00|13278.5|13276.5|13271.7|13269.7|13278.5|13276.5|13271.2|13269.2|101
1607112900000|2020-12-04 20:15:00|13272|13270|13277|13275|13278.2|13276.2|13269.5|13267.5|89
1607113200000|2020-12-04 20:20:00|13276.7|13274.7|13277.7|13275.7|13279.5|13277.5|13275.2|13273.2|71
1607113500000|2020-12-04 20:25:00|13277.2|13275.2|13275.7|13273.7|13279|13277|13269.2|13267.2|90
1607113800000|2020-12-04 20:30:00|13275.5|13273.5|13279|13277|13279.7|13277.7|13274.7|13272.7|57
1607114100000|2020-12-04 20:35:00|13278.7|13276.7|13279.7|13277.7|13281|13279|13276.2|13274.2|31
1607114400000|2020-12-04 20:40:00|13280.2|13278.2|13292.7|13290.7|13296|13294|13277.5|13275.5|188
1607114700000|2020-12-04 20:45:00|13292.5|13290.5|13292.7|13290.7|13294.5|13292.5|13288.5|13286.5|112
1607115000000|2020-12-04 20:50:00|13293|13291|13294.7|13292.7|13299.7|13297.7|13289.7|13287.7|221
1607115300000|2020-12-04 20:55:00|13294.5|13292.5|13299.2|13297.2|13300.2|13298.2|13285|13283|357
1607115600000|2020-12-04 21:00:00|13302.3|13297.3|13291.7|13286.7|13307.8|13302.8|13290.9|13285.9|12
1607115900000|2020-12-04 21:05:00|13290.9|13285.9|13291.4|13286.4|13295.5|13290.5|13290|13285|0
1607116200000|2020-12-04 21:10:00|13289.8|13284.8|13280.9|13275.9|13290.6|13285.6|13277.2|13272.2|0
1607116500000|2020-12-04 21:15:00|13281|13276|13282.8|13277.8|13284.9|13279.9|13281|13276|0
1607116800000|2020-12-04 21:20:00|13282.3|13277.3|13283.4|13278.4|13283.8|13278.8|13281.9|13276.9|0
1607117100000|2020-12-04 21:25:00|13282.7|13277.7|13284.1|13279.1|13284.1|13279.1|13282.1|13277.1|0
1607117400000|2020-12-04 21:30:00|13285.4|13280.4|13285.7|13280.7|13288.6|13283.6|13284.3|13279.3|0
1607117700000|2020-12-04 21:35:00|13286.5|13281.5|13288.6|13283.6|13290.1|13285.1|13284.9|13279.9|0
1607118000000|2020-12-04 21:40:00|13287.8|13282.8|13283.1|13278.1|13288.7|13283.7|13283.1|13278.1|0
1607118300000|2020-12-04 21:45:00|13283.9|13278.9|13281.6|13276.6|13285.4|13280.4|13280|13275|0
1607118600000|2020-12-04 21:50:00|13280.8|13275.8|13278.6|13273.6|13281.6|13276.6|13278.5|13273.5|0
1607118900000|2020-12-04 21:55:00|13279.4|13274.4|13281.8|13276.8|13281.8|13276.8|13277|13272|0
1607295600000|2020-12-06 23:00:00|13325.9|13320.9|13313.5|13308.5|13329.1|13324.1|13310.2|13305.2|0
1607295900000|2020-12-06 23:05:00|13313.9|13308.9|13313|13308|13314.7|13309.7|13305.7|13300.7|0
1607296200000|2020-12-06 23:10:00|13313.4|13308.4|13296.8|13291.8|13313.4|13308.4|13296.1|13291.1|0
1607296500000|2020-12-06 23:15:00|13297.2|13292.2|13298|13293|13300.8|13295.8|13293.9|13288.9|0
1607296800000|2020-12-06 23:20:00|13298.4|13293.4|13304.3|13299.3|13304.3|13299.3|13296.8|13291.8|0
1607297100000|2020-12-06 23:25:00|13303.9|13298.9|13308|13303|13308|13303|13299.9|13294.9|0
1607297400000|2020-12-06 23:30:00|13312|13307|13306.5|13301.5|13314.7|13309.7|13305.5|13300.5|0
1607297700000|2020-12-06 23:35:00|13306|13301|13310.5|13305.5|13310.5|13305.5|13303.1|13298.1|0
1607298000000|2020-12-06 23:40:00|13310|13305|13312.8|13307.8|13314.7|13309.7|13308.8|13303.8|0
1607298300000|2020-12-06 23:45:00|13312.4|13307.4|13312.3|13307.3|13315.3|13310.3|13311.2|13306.2|0
1607298600000|2020-12-06 23:50:00|13311.5|13306.5|13311.6|13306.6|13313.1|13308.1|13309.3|13304.3|0
1607298900000|2020-12-06 23:55:00|13312|13307|13305.4|13300.4|13312|13307|13302.3|13297.3|0
1607299200000|2020-12-07 00:00:00|13305|13300|13302|13297|13305.8|13300.8|13297.5|13292.5|0
1607299500000|2020-12-07 00:05:00|13301.2|13296.2|13290.1|13285.1|13303.1|13298.1|13285.2|13280.2|0
1607299800000|2020-12-07 00:10:00|13290.9|13285.9|13291.9|13286.9|13296.5|13291.5|13289.1|13284.1|0
1607300100000|2020-12-07 00:15:00|13291.1|13286.1|13281.7|13277.7|13291.1|13286.1|13279|13275|81
1607300400000|2020-12-07 00:20:00|13283|13279|13283|13279|13285.5|13281.5|13280.2|13276.2|42
1607300700000|2020-12-07 00:25:00|13284|13280|13285|13281|13286.2|13282.2|13283|13279|17
1607301000000|2020-12-07 00:30:00|13285.2|13281.2|13288.5|13284.5|13290|13286|13282|13278|24
1607301300000|2020-12-07 00:35:00|13288.2|13284.2|13285.5|13281.5|13289.2|13285.2|13284.5|13280.5|6
1607301600000|2020-12-07 00:40:00|13285.2|13281.2|13290.2|13286.2|13290.5|13286.5|13284.7|13280.7|91
1607301900000|2020-12-07 00:45:00|13290|13286|13288.5|13284.5|13293.7|13289.7|13287.7|13283.7|38
1607302200000|2020-12-07 00:50:00|13288.2|13284.2|13302|13298|13302.7|13298.7|13284.5|13280.5|42
1607302500000|2020-12-07 00:55:00|13302.2|13298.2|13291.2|13287.2|13303.7|13299.7|13291|13287|32
1607302800000|2020-12-07 01:00:00|13291|13287|13299.5|13295.5|13303|13299|13289|13285|68
1607303100000|2020-12-07 01:05:00|13299.7|13295.7|13292.2|13288.2|13299.7|13295.7|13292|13288|8
1607303400000|2020-12-07 01:10:00|13292.7|13288.7|13294.2|13290.2|13295.7|13291.7|13285.7|13281.7|59
1607303700000|2020-12-07 01:15:00|13294|13290|13294|13290|13295.7|13291.7|13290.2|13286.2|31
1607304000000|2020-12-07 01:20:00|13294.5|13290.5|13288.7|13284.7|13294.5|13290.5|13287.7|13283.7|11
1607304300000|2020-12-07 01:25:00|13288.5|13284.5|13291.7|13287.7|13297|13293|13286.5|13282.5|36
1607304600000|2020-12-07 01:30:00|13292|13288|13285.5|13281.5|13297.2|13293.2|13284.5|13280.5|28
1607304900000|2020-12-07 01:35:00|13285.2|13281.2|13278.7|13274.7|13286|13282|13278.5|13274.5|23
1607305200000|2020-12-07 01:40:00|13278.5|13274.5|13274.5|13270.5|13279.7|13275.7|13272|13268|21
1607305500000|2020-12-07 01:45:00|13274.7|13270.7|13270.5|13266.5|13274.7|13270.7|13269.2|13265.2|12
1607305800000|2020-12-07 01:50:00|13270.7|13266.7|13278.5|13274.5|13278.5|13274.5|13270.5|13266.5|32
1607306100000|2020-12-07 01:55:00|13278|13274|13278|13274|13279.2|13275.2|13275.7|13271.7|7
1607306400000|2020-12-07 02:00:00|13277.7|13273.7|13273.7|13269.7|13278.5|13274.5|13271.7|13267.7|13
1607306700000|2020-12-07 02:05:00|13273.2|13269.2|13272.5|13268.5|13276.7|13272.7|13271.5|13267.5|3
1607307000000|2020-12-07 02:10:00|13272.7|13268.7|13272.2|13268.2|13275.2|13271.2|13270.5|13266.5|11
1607307300000|2020-12-07 02:15:00|13272.5|13268.5|13266.7|13262.7|13273|13269|13264.5|13260.5|17
1607307600000|2020-12-07 02:20:00|13267.2|13263.2|13269.2|13265.2|13270.5|13266.5|13265.7|13261.7|19
1607307900000|2020-12-07 02:25:00|13269|13265|13261|13257|13269.2|13265.2|13260.5|13256.5|13
1607308200000|2020-12-07 02:30:00|13260.7|13256.7|13247.7|13243.7|13260.7|13256.7|13247.5|13243.5|51
1607308500000|2020-12-07 02:35:00|13248|13244|13251|13247|13253.2|13249.2|13247.5|13243.5|10
1607308800000|2020-12-07 02:40:00|13250.7|13246.7|13249|13245|13251.2|13247.2|13247.7|13243.7|9
1607309100000|2020-12-07 02:45:00|13248|13244|13251.7|13247.7|13252|13248|13245|13241|21
1607309400000|2020-12-07 02:50:00|13252|13248|13254.5|13250.5|13254.5|13250.5|13251.7|13247.7|6
1607309700000|2020-12-07 02:55:00|13255.7|13251.7|13250.7|13246.7|13256.7|13252.7|13248|13244|21
1607310000000|2020-12-07 03:00:00|13250.5|13246.5|13251.5|13247.5|13254.5|13250.5|13249.7|13245.7|10
1607310300000|2020-12-07 03:05:00|13251|13247|13243|13239|13251|13247|13242|13238|18
1607310600000|2020-12-07 03:10:00|13242.7|13238.7|13242.2|13238.2|13244.7|13240.7|13241.5|13237.5|9
1607310900000|2020-12-07 03:15:00|13242|13238|13243.7|13239.7|13246|13242|13240.2|13236.2|13
1607311200000|2020-12-07 03:20:00|13244|13240|13247.7|13243.7|13248|13244|13243.5|13239.5|11
1607311500000|2020-12-07 03:25:00|13247.5|13243.5|13249.5|13245.5|13251.7|13247.7|13246.7|13242.7|16
1607311800000|2020-12-07 03:30:00|13249.2|13245.2|13251.5|13247.5|13251.7|13247.7|13248|13244|5
1607312100000|2020-12-07 03:35:00|13251.7|13247.7|13244|13240|13252|13248|13243|13239|2
1607312400000|2020-12-07 03:40:00|13244.2|13240.2|13244.2|13240.2|13246.5|13242.5|13242.7|13238.7|9
1607312700000|2020-12-07 03:45:00|13244|13240|13240.2|13236.2|13244.2|13240.2|13237|13233|27
1607313000000|2020-12-07 03:50:00|13240.5|13236.5|13238.5|13234.5|13244|13240|13238.2|13234.2|11
1607313300000|2020-12-07 03:55:00|13238.2|13234.2|13236.5|13232.5|13239.7|13235.7|13235.7|13231.7|19
1607313600000|2020-12-07 04:00:00|13236.7|13232.7|13237|13233|13239.2|13235.2|13234.7|13230.7|17
1607313900000|2020-12-07 04:05:00|13237.2|13233.2|13241.5|13237.5|13242.5|13238.5|13236.7|13232.7|15
1607314200000|2020-12-07 04:10:00|13241.7|13237.7|13242.2|13238.2|13242.7|13238.7|13240.7|13236.7|2
1607314500000|2020-12-07 04:15:00|13242|13238|13243.5|13239.5|13244.2|13240.2|13241.5|13237.5|5
1607314800000|2020-12-07 04:20:00|13243|13239|13243|13239|13244|13240|13241|13237|62
1607315100000|2020-12-07 04:25:00|13243.2|13239.2|13242.7|13238.7|13245.7|13241.7|13242.7|13238.7|11
1607315400000|2020-12-07 04:30:00|13242.5|13238.5|13240.7|13236.7|13242.7|13238.7|13240|13236|11
1607315700000|2020-12-07 04:35:00|13241|13237|13242.2|13238.2|13242.2|13238.2|13241|13237|7
1607316000000|2020-12-07 04:40:00|13242.5|13238.5|13242.7|13238.7|13243.7|13239.7|13240.5|13236.5|18
1607316300000|2020-12-07 04:45:00|13242.5|13238.5|13245|13241|13245.2|13241.2|13241.5|13237.5|10
1607316600000|2020-12-07 04:50:00|13246|13242|13250.5|13246.5|13250.5|13246.5|13245.7|13241.7|34
1607316900000|2020-12-07 04:55:00|13250.7|13246.7|13254.7|13250.7|13256|13252|13250.2|13246.2|48
1607317200000|2020-12-07 05:00:00|13254.5|13250.5|13261|13257|13263|13259|13254.2|13250.2|87
1607317500000|2020-12-07 05:05:00|13261.7|13257.7|13262|13258|13263.7|13259.7|13256.5|13252.5|24
1607317800000|2020-12-07 05:10:00|13262.2|13258.2|13258.5|13254.5|13263.7|13259.7|13257.7|13253.7|39
1607318100000|2020-12-07 05:15:00|13258|13254|13255|13251|13259|13255|13254.7|13250.7|11
1607318400000|2020-12-07 05:20:00|13254.7|13250.7|13256.2|13252.2|13257.2|13253.2|13254.7|13250.7|10
1607318700000|2020-12-07 05:25:00|13256.5|13252.5|13255.2|13251.2|13257.5|13253.5|13254|13250|0
1607319000000|2020-12-07 05:30:00|13255|13251|13261.2|13257.2|13263|13259|13255|13251|81
1607319300000|2020-12-07 05:35:00|13261|13257|13258.5|13254.5|13261.5|13257.5|13258.5|13254.5|3
1607319600000|2020-12-07 05:40:00|13258.2|13254.2|13257.5|13253.5|13259.5|13255.5|13256|13252|11
1607319900000|2020-12-07 05:45:00|13257.2|13253.2|13255.2|13251.2|13257.5|13253.5|13252.2|13248.2|9
1607320200000|2020-12-07 05:50:00|13255|13251|13250.5|13246.5|13255.5|13251.5|13250.5|13246.5|33
1607320500000|2020-12-07 05:55:00|13250.7|13246.7|13251.7|13247.7|13253.7|13249.7|13250|13246|40
1607320800000|2020-12-07 06:00:00|13252|13248|13255.5|13251.5|13256.7|13252.7|13250.5|13246.5|21
1607321100000|2020-12-07 06:05:00|13255.2|13251.2|13256|13252|13256.7|13252.7|13252.7|13248.7|28
1607321400000|2020-12-07 06:10:00|13255.7|13251.7|13259|13255|13259.2|13255.2|13254.7|13250.7|23
1607321700000|2020-12-07 06:15:00|13259.7|13255.7|13259.2|13255.2|13262|13258|13259.2|13255.2|5
1607322000000|2020-12-07 06:20:00|13259.5|13255.5|13260.7|13256.7|13262|13258|13259.5|13255.5|18
1607322300000|2020-12-07 06:25:00|13260.5|13256.5|13257.5|13253.5|13260.5|13256.5|13256|13252|11
1607322600000|2020-12-07 06:30:00|13257.7|13253.7|13253.2|13249.2|13258|13254|13250.2|13246.2|42
1607322900000|2020-12-07 06:35:00|13254.5|13250.5|13260.2|13256.2|13261.5|13257.5|13253.7|13249.7|9
1607323200000|2020-12-07 06:40:00|13261|13257|13262.2|13258.2|13264|13260|13260.5|13256.5|27
1607323500000|2020-12-07 06:45:00|13262.5|13258.5|13260.2|13256.2|13263.2|13259.2|13259.5|13255.5|12
1607323800000|2020-12-07 06:50:00|13260|13256|13253.7|13249.7|13260.5|13256.5|13251.2|13247.2|89
1607324100000|2020-12-07 06:55:00|13253.5|13249.5|13242.7|13238.7|13253.5|13249.5|13241.5|13237.5|101
1607324400000|2020-12-07 07:00:00|13241.7|13239.7|13241.7|13239.7|13244.5|13242.5|13221|13219|407
1607324700000|2020-12-07 07:05:00|13242|13240|13230.5|13228.5|13242|13240|13227.5|13225.5|297
1607325000000|2020-12-07 07:10:00|13228.5|13226.5|13232|13230|13233.5|13231.5|13224.7|13222.7|191
1607325300000|2020-12-07 07:15:00|13231.7|13229.7|13228.7|13226.7|13232.7|13230.7|13225.2|13223.2|300
1607325600000|2020-12-07 07:20:00|13227.7|13225.7|13240|13238|13240.7|13238.7|13223.5|13221.5|212
1607325900000|2020-12-07 07:25:00|13238.5|13236.5|13242.7|13240.7|13242.7|13240.7|13236.5|13234.5|128
1607326200000|2020-12-07 07:30:00|13242.5|13240.5|13242.7|13240.7|13246.7|13244.7|13236.5|13234.5|163
1607326500000|2020-12-07 07:35:00|13243|13241|13239.2|13237.2|13244.7|13242.7|13236.5|13234.5|140
1607326800000|2020-12-07 07:40:00|13239|13237|13237.7|13235.7|13240|13238|13235.5|13233.5|96
1607327100000|2020-12-07 07:45:00|13238.2|13236.2|13243|13241|13247.2|13245.2|13234|13232|208
1607327400000|2020-12-07 07:50:00|13243.7|13241.7|13243.7|13241.7|13245.7|13243.7|13241|13239|80
1607327700000|2020-12-07 07:55:00|13243.5|13241.5|13253.5|13251.5|13253.5|13251.5|13241.7|13239.7|236
1607328000000|2020-12-07 08:00:00|13253.1|13251.9|13266.3|13265.1|13272.8|13271.6|13243.3|13242.1|2227
1607328300000|2020-12-07 08:05:00|13266.1|13264.9|13278.1|13276.9|13289.8|13288.6|13256.1|13254.9|1568
1607328600000|2020-12-07 08:10:00|13277.1|13275.9|13256.1|13254.9|13283.1|13281.9|13245.8|13244.6|1353
1607328900000|2020-12-07 08:15:00|13255.8|13254.6|13255.8|13254.6|13266.3|13265.1|13247.3|13246.1|812
1607329200000|2020-12-07 08:20:00|13256.1|13254.9|13224.3|13223.1|13256.1|13254.9|13221.3|13220.1|1549
1607329500000|2020-12-07 08:25:00|13224.6|13223.4|13194.8|13193.6|13224.6|13223.4|13182.3|13181.1|2297
1607329800000|2020-12-07 08:30:00|13194.6|13193.4|13201.3|13200.1|13207.8|13206.6|13185.3|13184.1|1699
1607330100000|2020-12-07 08:35:00|13201.6|13200.4|13196.3|13195.1|13209.8|13208.6|13190.3|13189.1|988
1607330400000|2020-12-07 08:40:00|13196.6|13195.4|13166|13164.8|13196.6|13195.4|13161.8|13160.6|1526
1607330700000|2020-12-07 08:45:00|13165.8|13164.6|13194.5|13193.3|13196|13194.8|13161.5|13160.3|1207
1607331000000|2020-12-07 08:50:00|13194.3|13193.1|13200.8|13199.6|13204.8|13203.6|13188.5|13187.3|1018
1607331300000|2020-12-07 08:55:00|13200.3|13199.1|13192.8|13191.6|13205.8|13204.6|13192.3|13191.1|484
1607331600000|2020-12-07 09:00:00|13192.5|13191.3|13202.5|13201.3|13209.5|13208.3|13185.5|13184.3|792
1607331900000|2020-12-07 09:05:00|13202.3|13201.1|13199.5|13198.3|13207|13205.8|13196.5|13195.3|321
1607332200000|2020-12-07 09:10:00|13199.8|13198.6|13197|13195.8|13205.5|13204.3|13193.3|13192.1|409
1607332500000|2020-12-07 09:15:00|13197.3|13196.1|13229|13227.8|13231.3|13230.1|13193.8|13192.6|1043
1607332800000|2020-12-07 09:20:00|13229.3|13228.1|13226.8|13225.6|13238|13236.8|13225|13223.8|970
1607333100000|2020-12-07 09:25:00|13226.5|13225.3|13230|13228.8|13232.8|13231.6|13224.5|13223.3|384
1607333400000|2020-12-07 09:30:00|13230.5|13229.3|13238.8|13237.6|13245.5|13244.3|13229.3|13228.1|617
1607333700000|2020-12-07 09:35:00|13239|13237.8|13224.5|13223.3|13244.8|13243.6|13224.5|13223.3|422
1607334000000|2020-12-07 09:40:00|13224.8|13223.6|13231|13229.8|13233.3|13232.1|13222|13220.8|423
1607334300000|2020-12-07 09:45:00|13231.5|13230.3|13238.5|13237.3|13239.8|13238.6|13227|13225.8|643
1607334600000|2020-12-07 09:50:00|13238.8|13237.6|13230.5|13229.3|13240.5|13239.3|13230.5|13229.3|306
1607334900000|2020-12-07 09:55:00|13230.8|13229.6|13236.5|13235.3|13240.5|13239.3|13229.8|13228.6|326
1607335200000|2020-12-07 10:00:00|13236.3|13235.1|13237|13235.8|13238.5|13237.3|13231|13229.8|338
1607335500000|2020-12-07 10:05:00|13236.8|13235.6|13249|13247.8|13253|13251.8|13236.8|13235.6|769
1607335800000|2020-12-07 10:10:00|13249.3|13248.1|13250|13248.8|13252.3|13251.1|13245.5|13244.3|377
1607336100000|2020-12-07 10:15:00|13250.3|13249.1|13256.5|13255.3|13256.5|13255.3|13244.5|13243.3|351
1607336400000|2020-12-07 10:20:00|13257.5|13256.3|13249|13247.8|13257.5|13256.3|13247.5|13246.3|275
1607336700000|2020-12-07 10:25:00|13249.3|13248.1|13252|13250.8|13258|13256.8|13248.8|13247.6|293
1607337000000|2020-12-07 10:30:00|13252.3|13251.1|13244|13242.8|13253.8|13252.6|13241.5|13240.3|327
1607337300000|2020-12-07 10:35:00|13243|13241.8|13247|13245.8|13250.3|13249.1|13241.3|13240.1|181
1607337600000|2020-12-07 10:40:00|13247.3|13246.1|13249.5|13248.3|13254.8|13253.6|13246.5|13245.3|242
1607337900000|2020-12-07 10:45:00|13249.8|13248.6|13251|13249.8|13252.3|13251.1|13246|13244.8|222
1607338200000|2020-12-07 10:50:00|13251.5|13250.3|13251|13249.8|13255.5|13254.3|13249.3|13248.1|231
1607338500000|2020-12-07 10:55:00|13250.8|13249.6|13235.3|13234.1|13252.5|13251.3|13234.8|13233.6|376
1607338800000|2020-12-07 11:00:00|13235.5|13234.3|13243.5|13242.3|13247.5|13246.3|13233.5|13232.3|386
1607339100000|2020-12-07 11:05:00|13243.8|13242.6|13246.5|13245.3|13247.3|13246.1|13240.8|13239.6|261
1607339400000|2020-12-07 11:10:00|13246.3|13245.1|13252|13250.8|13252|13250.8|13245|13243.8|241
1607339700000|2020-12-07 11:15:00|13252.3|13251.1|13250.3|13249.1|13256.3|13255.1|13249|13247.8|200
1607340000000|2020-12-07 11:20:00|13250.5|13249.3|13255.8|13254.6|13256|13254.8|13250|13248.8|151
1607340300000|2020-12-07 11:25:00|13255.5|13254.3|13256.8|13255.6|13260.5|13259.3|13252.3|13251.1|253
1607340600000|2020-12-07 11:30:00|13257|13255.8|13260|13258.8|13262|13260.8|13254.5|13253.3|180
1607340900000|2020-12-07 11:35:00|13260.3|13259.1|13261.5|13260.3|13264.5|13263.3|13259.5|13258.3|215
1607341200000|2020-12-07 11:40:00|13261.3|13260.1|13255.3|13254.1|13262.5|13261.3|13255|13253.8|136
1607341500000|2020-12-07 11:45:00|13255.5|13254.3|13262|13260.8|13262.8|13261.6|13255|13253.8|158
1607341800000|2020-12-07 11:50:00|13262.3|13261.1|13274.3|13273.1|13281.8|13280.6|13262|13260.8|1002
1607342100000|2020-12-07 11:55:00|13274.5|13273.3|13270.5|13269.3|13285.5|13284.3|13270.3|13269.1|540
1607342400000|2020-12-07 12:00:00|13271.3|13270.1|13259|13257.8|13273|13271.8|13257.5|13256.3|431
1607342700000|2020-12-07 12:05:00|13258.8|13257.6|13257.5|13256.3|13262.3|13261.1|13254|13252.8|231
1607343000000|2020-12-07 12:10:00|13257.3|13256.1|13258.5|13257.3|13262.3|13261.1|13256|13254.8|140
1607343300000|2020-12-07 12:15:00|13258.8|13257.6|13254|13252.8|13259.5|13258.3|13252|13250.8|200
1607343600000|2020-12-07 12:20:00|13253.8|13252.6|13257|13255.8|13257.5|13256.3|13251.8|13250.6|211
1607343900000|2020-12-07 12:25:00|13256.8|13255.6|13258.5|13257.3|13259.5|13258.3|13254.5|13253.3|262
1607344200000|2020-12-07 12:30:00|13258.8|13257.6|13252.8|13251.6|13259|13257.8|13250|13248.8|256
1607344500000|2020-12-07 12:35:00|13252.5|13251.3|13251.8|13250.6|13254.8|13253.6|13250.5|13249.3|172
1607344800000|2020-12-07 12:40:00|13251.5|13250.3|13245|13243.8|13253.5|13252.3|13244.5|13243.3|190
1607345100000|2020-12-07 12:45:00|13244.5|13243.3|13245.3|13244.1|13246.8|13245.6|13243.3|13242.1|139
1607345400000|2020-12-07 12:50:00|13245.5|13244.3|13252|13250.8|13252.5|13251.3|13245|13243.8|233
1607345700000|2020-12-07 12:55:00|13251.8|13250.6|13247.5|13246.3|13253.5|13252.3|13242.5|13241.3|356
1607346000000|2020-12-07 13:00:00|13247|13245.8|13241.3|13240.1|13253|13251.8|13239.8|13238.6|324
1607346300000|2020-12-07 13:05:00|13241.6|13240.4|13245.3|13244.1|13246.3|13245.1|13235.6|13234.4|327
1607346600000|2020-12-07 13:10:00|13245.6|13244.4|13242.3|13241.1|13249.1|13247.9|13242.1|13240.9|268
1607346900000|2020-12-07 13:15:00|13242.6|13241.4|13250.1|13248.9|13253.8|13252.6|13242.1|13240.9|212
1607347200000|2020-12-07 13:20:00|13249.8|13248.6|13246.1|13244.9|13252.8|13251.6|13245.1|13243.9|221
1607347500000|2020-12-07 13:25:00|13246.3|13245.1|13252.1|13250.9|13252.8|13251.6|13243.1|13241.9|360
1607347800000|2020-12-07 13:30:00|13252.3|13251.1|13245.3|13244.1|13252.6|13251.4|13244.8|13243.6|174
1607348100000|2020-12-07 13:35:00|13245.1|13243.9|13239.8|13238.6|13245.1|13243.9|13233.1|13231.9|1119
1607348400000|2020-12-07 13:40:00|13239.6|13238.4|13244.6|13243.4|13248.8|13247.6|13239.6|13238.4|281
1607348700000|2020-12-07 13:45:00|13244.8|13243.6|13241.8|13240.6|13245.1|13243.9|13240.6|13239.4|222
1607349000000|2020-12-07 13:50:00|13242.1|13240.9|13243.3|13242.1|13248.8|13247.6|13242.1|13240.9|209
1607349300000|2020-12-07 13:55:00|13243.6|13242.4|13249.6|13248.4|13251.8|13250.6|13242.8|13241.6|351
1607349600000|2020-12-07 14:00:00|13248.8|13247.6|13256.3|13255.1|13256.6|13255.4|13248.3|13247.1|263
1607349900000|2020-12-07 14:05:00|13256.6|13255.4|13263.1|13261.9|13263.1|13261.9|13255.8|13254.6|275
1607350200000|2020-12-07 14:10:00|13262.8|13261.6|13254.6|13253.4|13265.3|13264.1|13254.6|13253.4|290
1607350500000|2020-12-07 14:15:00|13254.8|13253.6|13256.8|13255.6|13257.1|13255.9|13248.8|13247.6|276
1607350800000|2020-12-07 14:20:00|13256.6|13255.4|13254.8|13253.6|13257.8|13256.6|13254.3|13253.1|129
1607351100000|2020-12-07 14:25:00|13254.6|13253.4|13255.8|13254.6|13256.8|13255.6|13253.3|13252.1|118
1607351400000|2020-12-07 14:30:00|13256.1|13254.9|13255.3|13254.1|13263.6|13262.4|13253.3|13252.1|580
1607351700000|2020-12-07 14:35:00|13255.6|13254.4|13245.8|13244.6|13258.3|13257.1|13241.8|13240.6|549
1607352000000|2020-12-07 14:40:00|13245.6|13244.4|13236.3|13235.1|13246.3|13245.1|13235.1|13233.9|533
1607352300000|2020-12-07 14:45:00|13236.1|13234.9|13236.3|13235.1|13242.8|13241.6|13230.1|13228.9|632
1607352600000|2020-12-07 14:50:00|13236.1|13234.9|13239.1|13237.9|13242.3|13241.1|13231.1|13229.9|432
1607352900000|2020-12-07 14:55:00|13239.3|13238.1|13263.8|13262.6|13263.8|13262.6|13235.8|13234.6|691
1607353200000|2020-12-07 15:00:00|13264.3|13263.1|13249.1|13247.9|13266.3|13265.1|13246.6|13245.4|773
1607353500000|2020-12-07 15:05:00|13248.8|13247.6|13254.8|13253.6|13257.3|13256.1|13242.8|13241.6|488
1607353800000|2020-12-07 15:10:00|13254.6|13253.4|13257.6|13256.4|13261.9|13260.7|13253.6|13252.4|475
1607354100000|2020-12-07 15:15:00|13257.9|13256.7|13249.1|13247.9|13260.4|13259.2|13242.4|13241.2|432
1607354400000|2020-12-07 15:20:00|13248.9|13247.7|13251.1|13249.9|13254.9|13253.7|13245.9|13244.7|302
1607354700000|2020-12-07 15:25:00|13251.4|13250.2|13260.1|13258.9|13260.6|13259.4|13247.9|13246.7|299
1607355000000|2020-12-07 15:30:00|13259.9|13258.7|13262.6|13261.4|13263.4|13262.2|13256.1|13254.9|236
1607355300000|2020-12-07 15:35:00|13262.4|13261.2|13264.6|13263.4|13267.1|13265.9|13260.1|13258.9|330
1607355600000|2020-12-07 15:40:00|13264.4|13263.2|13266.1|13264.9|13270.1|13268.9|13263.4|13262.2|254
1607355900000|2020-12-07 15:45:00|13266.4|13265.2|13261.6|13260.4|13267.1|13265.9|13256.9|13255.7|328
1607356200000|2020-12-07 15:50:00|13261.4|13260.2|13261.6|13260.4|13268.9|13267.7|13260.1|13258.9|243
1607356500000|2020-12-07 15:55:00|13261.9|13260.7|13265.6|13264.4|13266.9|13265.7|13260.6|13259.4|209
1607356800000|2020-12-07 16:00:00|13265.4|13264.2|13259.1|13257.9|13265.9|13264.7|13256.6|13255.4|409
1607357100000|2020-12-07 16:05:00|13259.4|13258.2|13260.4|13259.2|13262.1|13260.9|13254.6|13253.4|547
1607357400000|2020-12-07 16:10:00|13260.1|13258.9|13260.6|13259.4|13262.9|13261.7|13258.1|13256.9|392
1607357700000|2020-12-07 16:15:00|13260.9|13259.7|13264.6|13263.4|13267.1|13265.9|13259.1|13257.9|271
1607358000000|2020-12-07 16:20:00|13264.4|13263.2|13264.6|13263.4|13267.1|13265.9|13260.6|13259.4|312
1607358300000|2020-12-07 16:25:00|13265.1|13263.9|13269.9|13268.7|13272.4|13271.2|13262.6|13261.4|880
1607358600000|2020-12-07 16:30:00|13270.3|13268.3|13275.5|13273.5|13279|13277|13269.8|13267.8|1294
1607358900000|2020-12-07 16:35:00|13276|13274|13280.8|13278.8|13282|13280|13272|13270|890
1607359200000|2020-12-07 16:40:00|13280.5|13278.5|13278.5|13276.5|13282|13280|13276.8|13274.8|349
1607359500000|2020-12-07 16:45:00|13278.8|13276.8|13285|13283|13290.8|13288.8|13277.5|13275.5|407
1607359800000|2020-12-07 16:50:00|13285.3|13283.3|13278.8|13276.8|13285.5|13283.5|13275.5|13273.5|320
1607360100000|2020-12-07 16:55:00|13278.5|13276.5|13281.5|13279.5|13294.5|13292.5|13274|13272|695
1607360400000|2020-12-07 17:00:00|13281.3|13279.3|13283|13281|13283.8|13281.8|13274.5|13272.5|301
1607360700000|2020-12-07 17:05:00|13283.3|13281.3|13286.5|13284.5|13287|13285|13280.8|13278.8|129
1607361000000|2020-12-07 17:10:00|13286.8|13284.8|13285|13283|13287.5|13285.5|13283.8|13281.8|78
1607361300000|2020-12-07 17:15:00|13284.8|13282.8|13283|13281|13285.8|13283.8|13279.5|13277.5|142
1607361600000|2020-12-07 17:20:00|13282.8|13280.8|13281.5|13279.5|13285|13283|13280.8|13278.8|75
1607361900000|2020-12-07 17:25:00|13282|13280|13281|13279|13283.3|13281.3|13279.5|13277.5|89
1607362200000|2020-12-07 17:30:00|13280.8|13278.8|13280|13278|13283.3|13281.3|13279.5|13277.5|72
1607362500000|2020-12-07 17:35:00|13279.8|13277.8|13281.5|13279.5|13281.8|13279.8|13279.3|13277.3|94
1607362800000|2020-12-07 17:40:00|13281.8|13279.8|13282.3|13280.3|13282.8|13280.8|13278.3|13276.3|85
1607363100000|2020-12-07 17:45:00|13282.5|13280.5|13281.3|13279.3|13284|13282|13280|13278|50
1607363400000|2020-12-07 17:50:00|13281.5|13279.5|13281|13279|13285|13283|13280.3|13278.3|61
1607363700000|2020-12-07 17:55:00|13280.8|13278.8|13274|13272|13281.5|13279.5|13274|13272|84
1607364000000|2020-12-07 18:00:00|13274.3|13272.3|13270|13268|13276|13274|13269|13267|182
1607364300000|2020-12-07 18:05:00|13269.8|13267.8|13272|13270|13272|13270|13265.5|13263.5|162
1607364600000|2020-12-07 18:10:00|13271.8|13269.8|13261.5|13259.5|13271.8|13269.8|13260.5|13258.5|124
1607364900000|2020-12-07 18:15:00|13260.5|13258.5|13266.8|13264.8|13267.8|13265.8|13260|13258|153
1607365200000|2020-12-07 18:20:00|13267|13265|13269.5|13267.5|13270.5|13268.5|13264.3|13262.3|82
1607365500000|2020-12-07 18:25:00|13269.8|13267.8|13265.5|13263.5|13269.8|13267.8|13265|13263|58
1607365800000|2020-12-07 18:30:00|13265.8|13263.8|13267.5|13265.5|13268.8|13266.8|13264.8|13262.8|99
1607366100000|2020-12-07 18:35:00|13267.8|13265.8|13262|13260|13269.8|13267.8|13260.5|13258.5|89
1607366400000|2020-12-07 18:40:00|13262.3|13260.3|13256.5|13254.5|13262.3|13260.3|13254|13252|274
1607366700000|2020-12-07 18:45:00|13256|13254|13245.5|13243.5|13258|13256|13245.5|13243.5|297
1607367000000|2020-12-07 18:50:00|13245.8|13243.8|13260.5|13258.5|13261.8|13259.8|13244|13242|203
1607367300000|2020-12-07 18:55:00|13260.8|13258.8|13258.3|13256.3|13263|13261|13256.5|13254.5|84
1607367600000|2020-12-07 19:00:00|13258|13256|13255|13253|13258.5|13256.5|13250.8|13248.8|168
1607367900000|2020-12-07 19:05:00|13255.3|13253.3|13262.8|13260.8|13263.3|13261.3|13252.8|13250.8|71
1607368200000|2020-12-07 19:10:00|13262.5|13260.5|13258.5|13256.5|13263|13261|13257|13255|32
1607368500000|2020-12-07 19:15:00|13258.8|13256.8|13259.3|13257.3|13262.3|13260.3|13253.8|13251.8|41
1607368800000|2020-12-07 19:20:00|13259.5|13257.5|13263|13261|13264|13262|13259|13257|58
1607369100000|2020-12-07 19:25:00|13262.8|13260.8|13264.5|13262.5|13265|13263|13261.5|13259.5|32
1607369400000|2020-12-07 19:30:00|13264.3|13262.3|13261.3|13259.3|13265.8|13263.8|13261.3|13259.3|45
1607369700000|2020-12-07 19:35:00|13261|13259|13263.8|13261.8|13264.5|13262.5|13259.8|13257.8|45
1607370000000|2020-12-07 19:40:00|13264|13262|13265|13263|13265.5|13263.5|13262.5|13260.5|42
1607370300000|2020-12-07 19:45:00|13264.8|13262.8|13266|13264|13266|13264|13263.5|13261.5|39
1607370600000|2020-12-07 19:50:00|13265.8|13263.8|13261.8|13259.8|13267|13265|13261.5|13259.5|38
1607370900000|2020-12-07 19:55:00|13261.5|13259.5|13262|13260|13265.5|13263.5|13260.3|13258.3|38
1607371200000|2020-12-07 20:00:00|13262.3|13260.3|13262.3|13260.3|13265.8|13263.8|13258.5|13256.5|66
1607371500000|2020-12-07 20:05:00|13262.5|13260.5|13257.5|13255.5|13263.8|13261.8|13257|13255|66
1607371800000|2020-12-07 20:10:00|13257.3|13255.3|13256|13254|13260.3|13258.3|13255.5|13253.5|72
1607372100000|2020-12-07 20:15:00|13256.5|13254.5|13262.3|13260.3|13264.8|13262.8|13256|13254|57
1607372400000|2020-12-07 20:20:00|13262.5|13260.5|13262.3|13260.3|13264.3|13262.3|13261.5|13259.5|66
1607372700000|2020-12-07 20:25:00|13262.5|13260.5|13264|13262|13266.3|13264.3|13262|13260|168
1607373000000|2020-12-07 20:30:00|13263.8|13261.8|13268.3|13266.3|13270.5|13268.5|13263.5|13261.5|114
1607373300000|2020-12-07 20:35:00|13268.5|13266.5|13262.3|13260.3|13269|13267|13260.3|13258.3|61
1607373600000|2020-12-07 20:40:00|13262|13260|13256.5|13254.5|13262.8|13260.8|13254.5|13252.5|385
1607373900000|2020-12-07 20:45:00|13256.3|13254.3|13252.3|13250.3|13259.8|13257.8|13246.5|13244.5|352
1607374200000|2020-12-07 20:50:00|13251.3|13249.3|13271.5|13269.5|13272.3|13270.3|13251.3|13249.3|182
1607374500000|2020-12-07 20:55:00|13271.3|13269.3|13270.8|13268.8|13281.3|13279.3|13270.8|13268.8|323
1607374800000|2020-12-07 21:00:00|13276.9|13271.9|13272.2|13267.2|13281.9|13276.9|13270.2|13265.2|12
1607375100000|2020-12-07 21:05:00|13272|13267|13274.2|13269.2|13275.5|13270.5|13265.7|13260.7|0
1607375400000|2020-12-07 21:10:00|13273.4|13268.4|13271.6|13266.6|13274.8|13269.8|13267.8|13262.8|0
1607375700000|2020-12-07 21:15:00|13271.9|13266.9|13272.7|13267.7|13273.4|13268.4|13271.6|13266.6|0
1607376000000|2020-12-07 21:20:00|13272.8|13267.8|13272.8|13267.8|13273|13268|13272.5|13267.5|0
1607376300000|2020-12-07 21:25:00|13272.9|13267.9|13270.2|13265.2|13272.9|13267.9|13270|13265|0
1607376600000|2020-12-07 21:30:00|13269.9|13264.9|13272.9|13267.9|13272.9|13267.9|13267.9|13262.9|0
1607376900000|2020-12-07 21:35:00|13272.1|13267.1|13268.2|13263.2|13272.9|13267.9|13268.2|13263.2|0
1607377200000|2020-12-07 21:40:00|13269|13264|13266.9|13261.9|13270.1|13265.1|13266|13261|0
1607377500000|2020-12-07 21:45:00|13266.7|13261.7|13255.1|13250.1|13266.7|13261.7|13253.2|13248.2|0
1607377800000|2020-12-07 21:50:00|13254.3|13249.3|13250.8|13245.8|13257|13252|13247|13242|0
1607378100000|2020-12-07 21:55:00|13249.9|13244.9|13248.9|13243.9|13250.8|13245.8|13241.5|13236.5|0
1607378400000|2020-12-07 22:00:00|13249.7|13244.7|13249|13244|13249.8|13244.8|13246.4|13241.4|0
1607378700000|2020-12-07 22:05:00|13249.1|13244.1|13248.6|13243.6|13250.1|13245.1|13248.6|13243.6|0
1607379000000|2020-12-07 22:10:00|13248.5|13243.5|13250.2|13245.2|13251.6|13246.6|13247.5|13242.5|0
1607379300000|2020-12-07 22:15:00|13250.7|13245.7|13251.5|13246.5|13251.6|13246.6|13250.5|13245.5|0
1607379600000|2020-12-07 22:20:00|13251.6|13246.6|13253.3|13248.3|13253.9|13248.9|13251.5|13246.5|0
1607379900000|2020-12-07 22:25:00|13253.4|13248.4|13254|13249|13255.4|13250.4|13253.2|13248.2|0
1607380200000|2020-12-07 22:30:00|13253.8|13248.8|13254.1|13249.1|13254.2|13249.2|13253.8|13248.8|0
1607380500000|2020-12-07 22:35:00|13254.4|13249.4|13255.3|13250.3|13255.6|13250.6|13254.4|13249.4|0
1607380800000|2020-12-07 22:40:00|13255.6|13250.6|13256.3|13251.3|13256.6|13251.6|13254.9|13249.9|0
1607381100000|2020-12-07 22:45:00|13256.4|13251.4|13256|13251|13256.5|13251.5|13256|13251|0
1607381400000|2020-12-07 22:50:00|13255.9|13250.9|13256.1|13251.1|13256.1|13251.1|13255.8|13250.8|0
1607381700000|2020-12-07 22:55:00|13256.3|13251.3|13254|13249|13256.5|13251.5|13254|13249|0
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13255.5|13250.5|13258.4|13253.4|13252.2|13247.2|0
1607382300000|2020-12-07 23:05:00|13256.3|13251.3|13255.5|13250.5|13257.1|13252.1|13255.4|13250.4|0
1607382600000|2020-12-07 23:10:00|13255.2|13250.2|13254.4|13249.4|13255.2|13250.2|13253.1|13248.1|0
1607382900000|2020-12-07 23:15:00|13253.5|13248.5|13253.5|13248.5|13254.3|13249.3|13252.2|13247.2|0
1607383200000|2020-12-07 23:20:00|13254.3|13249.3|13253.4|13248.4|13254.3|13249.3|13252.6|13247.6|0
1607383500000|2020-12-07 23:25:00|13253.8|13248.8|13253.4|13248.4|13254.2|13249.2|13253.4|13248.4|0
1607383800000|2020-12-07 23:30:00|13254.3|13249.3|13258.7|13253.7|13259.5|13254.5|13254.3|13249.3|0
1607384100000|2020-12-07 23:35:00|13257.9|13252.9|13258.4|13253.4|13259.6|13254.6|13257.9|13252.9|0
1607384400000|2020-12-07 23:40:00|13257.6|13252.6|13260|13255|13260.1|13255.1|13257.6|13252.6|0
1607384700000|2020-12-07 23:45:00|13259.2|13254.2|13258.5|13253.5|13262.3|13257.3|13258.4|13253.4|0
1607385000000|2020-12-07 23:50:00|13259.3|13254.3|13256.1|13251.1|13260.9|13255.9|13253.6|13248.6|0
1607385300000|2020-12-07 23:55:00|13256.9|13251.9|13255.9|13250.9|13256.9|13251.9|13254.3|13249.3|0
1607385600000|2020-12-08 00:00:00|13255.1|13250.1|13244.8|13239.8|13255.1|13250.1|13240|13235|0
1607385900000|2020-12-08 00:05:00|13245.6|13240.6|13248.5|13243.5|13250.1|13245.1|13244|13239|0
1607386200000|2020-12-08 00:10:00|13248.9|13243.9|13241.1|13236.1|13249.3|13244.3|13239.5|13234.5|0
1607386500000|2020-12-08 00:15:00|13240.3|13235.3|13246.3|13242.3|13253.3|13249.3|13240.3|13235.3|58
1607386800000|2020-12-08 00:20:00|13246|13242|13252|13248|13252|13248|13246|13242|9
1607387100000|2020-12-08 00:25:00|13252.3|13248.3|13253.8|13249.8|13258.3|13254.3|13252.3|13248.3|15
1607387400000|2020-12-08 00:30:00|13253.5|13249.5|13265|13261|13265.8|13261.8|13253.5|13249.5|26
1607387700000|2020-12-08 00:35:00|13264.8|13260.8|13259.8|13255.8|13266.8|13262.8|13258.5|13254.5|90
1607388000000|2020-12-08 00:40:00|13260|13256|13258.5|13254.5|13262.8|13258.8|13257.8|13253.8|83
1607388300000|2020-12-08 00:45:00|13258.8|13254.8|13267.8|13263.8|13269.8|13265.8|13258.3|13254.3|31
1607388600000|2020-12-08 00:50:00|13268|13264|13263.8|13259.8|13268|13264|13262.3|13258.3|16
1607388900000|2020-12-08 00:55:00|13263.5|13259.5|13268|13264|13268.3|13264.3|13256|13252|42
1607389200000|2020-12-08 01:00:00|13267.5|13263.5|13274.5|13270.5|13277.5|13273.5|13265.3|13261.3|24
1607389500000|2020-12-08 01:05:00|13273.8|13269.8|13269.5|13265.5|13277.8|13273.8|13269.5|13265.5|27
1607389800000|2020-12-08 01:10:00|13270|13266|13271.5|13267.5|13274.3|13270.3|13269.8|13265.8|11
1607390100000|2020-12-08 01:15:00|13271.3|13267.3|13265|13261|13271.3|13267.3|13264.3|13260.3|17
1607390400000|2020-12-08 01:20:00|13264.8|13260.8|13264.3|13260.3|13268.5|13264.5|13263|13259|10
1607390700000|2020-12-08 01:25:00|13264.5|13260.5|13255|13251|13269|13265|13250.5|13246.5|16
1607391000000|2020-12-08 01:30:00|13254.8|13250.8|13258.3|13254.3|13261.3|13257.3|13250.3|13246.3|27
1607391300000|2020-12-08 01:35:00|13257.8|13253.8|13266.5|13262.5|13267.5|13263.5|13257.3|13253.3|5
1607391600000|2020-12-08 01:40:00|13266.3|13262.3|13270|13266|13271.5|13267.5|13264.8|13260.8|7
1607391900000|2020-12-08 01:45:00|13269.8|13265.8|13273.3|13269.3|13273.5|13269.5|13268.8|13264.8|30
1607392200000|2020-12-08 01:50:00|13273.5|13269.5|13268.3|13264.3|13274|13270|13268.3|13264.3|8
1607392500000|2020-12-08 01:55:00|13268.8|13264.8|13261.5|13257.5|13268.8|13264.8|13260|13256|12
1607392800000|2020-12-08 02:00:00|13262.5|13258.5|13261.3|13257.3|13266.3|13262.3|13260.3|13256.3|6
1607393100000|2020-12-08 02:05:00|13260.5|13256.5|13262.3|13258.3|13262.3|13258.3|13258.8|13254.8|2
1607393400000|2020-12-08 02:10:00|13262|13258|13259.3|13255.3|13263.8|13259.8|13259|13255|1
1607393700000|2020-12-08 02:15:00|13259|13255|13260.8|13256.8|13260.8|13256.8|13256.3|13252.3|22
1607394000000|2020-12-08 02:20:00|13262|13258|13263.3|13259.3|13264.8|13260.8|13261.8|13257.8|15
1607394300000|2020-12-08 02:25:00|13263.5|13259.5|13265.8|13261.8|13266|13262|13262.8|13258.8|4
1607394600000|2020-12-08 02:30:00|13265.5|13261.5|13267.5|13263.5|13267.5|13263.5|13263.5|13259.5|8
1607394900000|2020-12-08 02:35:00|13268|13264|13261.3|13257.3|13268|13264|13261.3|13257.3|10
1607395200000|2020-12-08 02:40:00|13262|13258|13261.3|13257.3|13263.3|13259.3|13261.3|13257.3|4
1607395500000|2020-12-08 02:45:00|13261.5|13257.5|13264|13260|13264.8|13260.8|13261|13257|12
1607395800000|2020-12-08 02:50:00|13264.3|13260.3|13262.8|13258.8|13269|13265|13262.3|13258.3|23
1607396100000|2020-12-08 02:55:00|13265.8|13261.8|13267.5|13263.5|13268.5|13264.5|13265.8|13261.8|10
1607396400000|2020-12-08 03:00:00|13267.8|13263.8|13270.8|13266.8|13270.8|13266.8|13267|13263|8
1607396700000|2020-12-08 03:05:00|13270.5|13266.5|13268.3|13264.3|13271|13267|13267.5|13263.5|1
1607397000000|2020-12-08 03:10:00|13268|13264|13264|13260|13268|13264|13261.5|13257.5|6
1607397300000|2020-12-08 03:15:00|13265.5|13261.5|13262.5|13258.5|13265.8|13261.8|13262|13258|5
1607397600000|2020-12-08 03:20:00|13262.8|13258.8|13256.5|13252.5|13262.8|13258.8|13256.3|13252.3|7
1607397900000|2020-12-08 03:25:00|13256.8|13252.8|13256.5|13252.5|13257.8|13253.8|13256.5|13252.5|1
1607398200000|2020-12-08 03:30:00|13256.3|13252.3|13257.3|13253.3|13257.5|13253.5|13254.5|13250.5|3
1607398500000|2020-12-08 03:35:00|13257.5|13253.5|13256|13252|13259|13255|13256|13252|3
1607398800000|2020-12-08 03:40:00|13255.8|13251.8|13254.5|13250.5|13256|13252|13252.8|13248.8|5
1607399100000|2020-12-08 03:45:00|13254.3|13250.3|13257.3|13253.3|13257.3|13253.3|13253.5|13249.5|7
1607399400000|2020-12-08 03:50:00|13257|13253|13257.8|13253.8|13257.8|13253.8|13255.5|13251.5|1
1607399700000|2020-12-08 03:55:00|13258.8|13254.8|13262.5|13258.5|13263.8|13259.8|13258.8|13254.8|2
1607400000000|2020-12-08 04:00:00|13262.8|13258.8|13264.3|13260.3|13264.3|13260.3|13262.8|13258.8|2
1607400300000|2020-12-08 04:05:00|13263.5|13259.5|13270|13266|13270|13266|13262.8|13258.8|13
1607400600000|2020-12-08 04:10:00|13269.8|13265.8|13269.8|13265.8|13270|13266|13269|13265|2
1607400900000|2020-12-08 04:15:00|13269.5|13265.5|13267.5|13263.5|13270|13266|13267.5|13263.5|2
1607401200000|2020-12-08 04:20:00|13266.8|13262.8|13269.8|13265.8|13270|13266|13266.8|13262.8|4
1607401500000|2020-12-08 04:25:00|13270|13266|13270|13266|13270.5|13266.5|13268.8|13264.8|4
1607401800000|2020-12-08 04:30:00|13269.8|13265.8|13272.3|13268.3|13273.3|13269.3|13269.8|13265.8|5
1607402100000|2020-12-08 04:35:00|13272.5|13268.5|13272|13268|13273|13269|13271.3|13267.3|5
1607402400000|2020-12-08 04:40:00|13272.5|13268.5|13269.5|13265.5|13273|13269|13269.5|13265.5|4
1607402700000|2020-12-08 04:45:00|13269.8|13265.8|13270.5|13266.5|13271.3|13267.3|13269.5|13265.5|0
1607403000000|2020-12-08 04:50:00|13270.3|13266.3|13270|13266|13270.3|13266.3|13269.8|13265.8|0
1607403300000|2020-12-08 04:55:00|13269.3|13265.3|13270.5|13266.5|13271.3|13267.3|13269|13265|50
1607403600000|2020-12-08 05:00:00|13270.3|13266.3|13269.5|13265.5|13274.5|13270.5|13269|13265|42
1607403900000|2020-12-08 05:05:00|13269.8|13265.8|13271|13267|13271.3|13267.3|13269.5|13265.5|26
1607404200000|2020-12-08 05:10:00|13271.3|13267.3|13273.5|13269.5|13274.3|13270.3|13271.3|13267.3|4
1607404500000|2020-12-08 05:15:00|13273.3|13269.3|13272.8|13268.8|13276.3|13272.3|13272.8|13268.8|19
1607404800000|2020-12-08 05:20:00|13273.3|13269.3|13280.8|13276.8|13281.3|13277.3|13273.3|13269.3|45
1607405100000|2020-12-08 05:25:00|13279.8|13275.8|13277.8|13273.8|13280.3|13276.3|13277.5|13273.5|23
1607405400000|2020-12-08 05:30:00|13278|13274|13273.8|13269.8|13280.5|13276.5|13273.8|13269.8|37
1607405700000|2020-12-08 05:35:00|13274|13270|13273.3|13269.3|13277.3|13273.3|13272.8|13268.8|22
1607406000000|2020-12-08 05:40:00|13273.5|13269.5|13276|13272|13277.5|13273.5|13273.5|13269.5|19
1607406300000|2020-12-08 05:45:00|13275.3|13271.3|13273|13269|13276.5|13272.5|13270|13266|40
1607406600000|2020-12-08 05:50:00|13272.8|13268.8|13274.5|13270.5|13274.5|13270.5|13271|13267|32
1607406900000|2020-12-08 05:55:00|13274|13270|13270.8|13266.8|13275.5|13271.5|13270.5|13266.5|42
1607407200000|2020-12-08 06:00:00|13269.8|13265.8|13288.8|13284.8|13289|13285|13268.5|13264.5|108
1607407500000|2020-12-08 06:05:00|13289|13285|13285.3|13281.3|13291.3|13287.3|13284.8|13280.8|34
1607407800000|2020-12-08 06:10:00|13285|13281|13276.8|13272.8|13285|13281|13274.8|13270.8|26
1607408100000|2020-12-08 06:15:00|13276.5|13272.5|13277.8|13273.8|13277.8|13273.8|13274.8|13270.8|17
1607408400000|2020-12-08 06:20:00|13277|13273|13271.8|13267.8|13277.5|13273.5|13269.5|13265.5|17
1607408700000|2020-12-08 06:25:00|13272.3|13268.3|13267.8|13263.8|13272.3|13268.3|13267|13263|13
1607409000000|2020-12-08 06:30:00|13268|13264|13269.3|13265.3|13270.5|13266.5|13268|13264|7
1607409300000|2020-12-08 06:35:00|13269|13265|13266|13262|13269|13265|13265.8|13261.8|13
1607409600000|2020-12-08 06:40:00|13265.8|13261.8|13263.8|13259.8|13265.8|13261.8|13260.3|13256.3|37
1607409900000|2020-12-08 06:45:00|13263.5|13259.5|13260|13256|13263.5|13259.5|13258.8|13254.8|37
1607410200000|2020-12-08 06:50:00|13260.3|13256.3|13262.3|13258.3|13262.3|13258.3|13258.3|13254.3|20
1607410500000|2020-12-08 06:55:00|13262|13258|13262.8|13258.8|13263.8|13259.8|13259.3|13255.3|19
1607410800000|2020-12-08 07:00:00|13261.8|13259.8|13259.3|13257.3|13277|13275|13257.3|13255.3|282
1607411100000|2020-12-08 07:05:00|13259.8|13257.8|13248.5|13246.5|13259.8|13257.8|13248|13246|240
1607411400000|2020-12-08 07:10:00|13248|13246|13250.3|13248.3|13250.8|13248.8|13244.5|13242.5|153
1607411700000|2020-12-08 07:15:00|13250|13248|13250.5|13248.5|13253.5|13251.5|13247.8|13245.8|167
1607412000000|2020-12-08 07:20:00|13249.8|13247.8|13256.8|13254.8|13257.5|13255.5|13249.5|13247.5|149
1607412300000|2020-12-08 07:25:00|13256.5|13254.5|13250.5|13248.5|13257|13255|13250.3|13248.3|83
1607412600000|2020-12-08 07:30:00|13250.3|13248.3|13253.3|13251.3|13254.3|13252.3|13250|13248|122
1607412900000|2020-12-08 07:35:00|13253|13251|13254.8|13252.8|13256.3|13254.3|13251|13249|92
1607413200000|2020-12-08 07:40:00|13254.5|13252.5|13257.5|13255.5|13257.5|13255.5|13253|13251|72
1607413500000|2020-12-08 07:45:00|13257.8|13255.8|13251|13249|13261|13259|13250|13248|168
1607413800000|2020-12-08 07:50:00|13250.8|13248.8|13251.8|13249.8|13254|13252|13246.3|13244.3|225
1607414100000|2020-12-08 07:55:00|13251.5|13249.5|13245|13243|13255.8|13253.8|13244.3|13242.3|315
1607414400000|2020-12-08 08:00:00|13244.6|13243.4|13256.6|13255.4|13266.6|13265.4|13240.1|13238.9|1547
1607414700000|2020-12-08 08:05:00|13256.9|13255.7|13264.1|13262.9|13271.1|13269.9|13256.9|13255.7|749
1607415000000|2020-12-08 08:10:00|13264.4|13263.2|13274.1|13272.9|13276.6|13275.4|13253.6|13252.4|864
1607415300000|2020-12-08 08:15:00|13274.4|13273.2|13274.4|13273.2|13280.1|13278.9|13270.9|13269.7|687
1607415600000|2020-12-08 08:20:00|13274.1|13272.9|13272.6|13271.4|13278.9|13277.7|13269.1|13267.9|668
1607415900000|2020-12-08 08:25:00|13272.9|13271.7|13268.6|13267.4|13276.1|13274.9|13264.6|13263.4|463
1607416200000|2020-12-08 08:30:00|13268.4|13267.2|13269.6|13268.4|13272.4|13271.2|13250.4|13249.2|964
1607416500000|2020-12-08 08:35:00|13269.9|13268.7|13266.6|13265.4|13273.6|13272.4|13262.9|13261.7|434
1607416800000|2020-12-08 08:40:00|13266|13264.8|13266.3|13265.1|13274.8|13273.6|13263.3|13262.1|340
1607417100000|2020-12-08 08:45:00|13266.5|13265.3|13269.3|13268.1|13276.8|13275.6|13265|13263.8|364
1607417400000|2020-12-08 08:50:00|13269|13267.8|13268.5|13267.3|13270.8|13269.6|13264.3|13263.1|197
1607417700000|2020-12-08 08:55:00|13268.3|13267.1|13267.5|13266.3|13275|13273.8|13266|13264.8|206
1607418000000|2020-12-08 09:00:00|13267.8|13266.6|13278.5|13277.3|13285|13283.8|13266.8|13265.6|552
1607418300000|2020-12-08 09:05:00|13277.8|13276.6|13276|13274.8|13283.5|13282.3|13274.8|13273.6|470
1607418600000|2020-12-08 09:10:00|13275.8|13274.6|13275|13273.8|13279.5|13278.3|13274|13272.8|202
1607418900000|2020-12-08 09:15:00|13274.8|13273.6|13267.5|13266.3|13275.5|13274.3|13266.8|13265.6|240
1607419200000|2020-12-08 09:20:00|13267.3|13266.1|13260.5|13259.3|13268.3|13267.1|13259.8|13258.6|360
1607419500000|2020-12-08 09:25:00|13260.3|13259.1|13258|13256.8|13266.8|13265.6|13257|13255.8|357
1607419800000|2020-12-08 09:30:00|13257.8|13256.6|13257.3|13256.1|13263.3|13262.1|13253.3|13252.1|489
1607420100000|2020-12-08 09:35:00|13257.5|13256.3|13237.5|13236.3|13257.5|13256.3|13229|13227.8|1096
1607420400000|2020-12-08 09:40:00|13237.8|13236.6|13243.5|13242.3|13245|13243.8|13237|13235.8|533
1607420700000|2020-12-08 09:45:00|13243.8|13242.6|13245.5|13244.3|13246.3|13245.1|13240.3|13239.1|220
1607421000000|2020-12-08 09:50:00|13245.8|13244.6|13248|13246.8|13250.5|13249.3|13243.5|13242.3|375
1607421300000|2020-12-08 09:55:00|13248.3|13247.1|13253.5|13252.3|13254.8|13253.6|13248.3|13247.1|267
1607421600000|2020-12-08 10:00:00|13253.3|13252.1|13250|13248.8|13259|13257.8|13245|13243.8|536
1607421900000|2020-12-08 10:05:00|13250.3|13249.1|13245.5|13244.3|13251.5|13250.3|13243.8|13242.6|327
1607422200000|2020-12-08 10:10:00|13245.3|13244.1|13248|13246.8|13252.5|13251.3|13243|13241.8|418
1607422500000|2020-12-08 10:15:00|13247.8|13246.6|13249|13247.8|13252.5|13251.3|13247.3|13246.1|174
1607422800000|2020-12-08 10:20:00|13249.3|13248.1|13244.5|13243.3|13249.8|13248.6|13243|13241.8|177
1607423100000|2020-12-08 10:25:00|13244.3|13243.1|13248.5|13247.3|13250|13248.8|13243.3|13242.1|190
1607423400000|2020-12-08 10:30:00|13248.3|13247.1|13244|13242.8|13254.5|13253.3|13243.3|13242.1|245
1607423700000|2020-12-08 10:35:00|13243.8|13242.6|13251.5|13250.3|13252.3|13251.1|13240|13238.8|247
1607424000000|2020-12-08 10:40:00|13251.3|13250.1|13248.5|13247.3|13254|13252.8|13246|13244.8|205
1607424300000|2020-12-08 10:45:00|13248.3|13247.1|13244.8|13243.6|13250|13248.8|13244.5|13243.3|135
1607424600000|2020-12-08 10:50:00|13244.5|13243.3|13248.8|13247.6|13253.5|13252.3|13244|13242.8|212
1607424900000|2020-12-08 10:55:00|13249|13247.8|13249.5|13248.3|13251.3|13250.1|13247|13245.8|113
1607425200000|2020-12-08 11:00:00|13248.5|13247.3|13244.8|13243.6|13248.5|13247.3|13240.5|13239.3|338
1607425500000|2020-12-08 11:05:00|13244.5|13243.3|13236.5|13235.3|13248|13246.8|13232|13230.8|531
1607425800000|2020-12-08 11:10:00|13236.8|13235.6|13234.5|13233.3|13239.8|13238.6|13232|13230.8|346
1607426100000|2020-12-08 11:15:00|13234.3|13233.1|13223.5|13222.3|13234.5|13233.3|13222.8|13221.6|521
1607426400000|2020-12-08 11:20:00|13223.8|13222.6|13235.3|13234.1|13237.5|13236.3|13220.8|13219.6|484
1607426700000|2020-12-08 11:25:00|13235|13233.8|13234|13232.8|13240.3|13239.1|13232.8|13231.6|204
1607427000000|2020-12-08 11:30:00|13234.3|13233.1|13232|13230.8|13234.8|13233.6|13227|13225.8|220
1607427300000|2020-12-08 11:35:00|13232.3|13231.1|13227.5|13226.3|13233.5|13232.3|13225.5|13224.3|202
1607427600000|2020-12-08 11:40:00|13227.8|13226.6|13223|13221.8|13230.5|13229.3|13221|13219.8|239
1607427900000|2020-12-08 11:45:00|13223.5|13222.3|13212.5|13211.3|13223.5|13222.3|13208|13206.8|607
1607428200000|2020-12-08 11:50:00|13212.3|13211.1|13218.5|13217.3|13218.5|13217.3|13207|13205.8|497
1607428500000|2020-12-08 11:55:00|13218.3|13217.1|13213.5|13212.3|13218.5|13217.3|13205.8|13204.6|411
1607428800000|2020-12-08 12:00:00|13214|13212.8|13214|13212.8|13218.5|13217.3|13210|13208.8|380
1607429100000|2020-12-08 12:05:00|13213.8|13212.6|13206|13204.8|13214.8|13213.6|13205|13203.8|459
1607429400000|2020-12-08 12:10:00|13206.3|13205.1|13207|13205.8|13207.5|13206.3|13199|13197.8|421
1607429700000|2020-12-08 12:15:00|13206.8|13205.6|13213.5|13212.3|13215.3|13214.1|13206|13204.8|380
1607430000000|2020-12-08 12:20:00|13213.8|13212.6|13221|13219.8|13221.3|13220.1|13213|13211.8|309
1607430300000|2020-12-08 12:25:00|13221.3|13220.1|13217.8|13216.6|13222|13220.8|13216.3|13215.1|163
1607430600000|2020-12-08 12:30:00|13217.5|13216.3|13221.8|13220.6|13222.5|13221.3|13216.8|13215.6|257
1607430900000|2020-12-08 12:35:00|13224.8|13223.6|13220.5|13219.3|13224.8|13223.6|13218|13216.8|265
1607431200000|2020-12-08 12:40:00|13219.8|13218.6|13226.8|13225.6|13232.1|13230.9|13219.3|13218.1|286
1607431500000|2020-12-08 12:45:00|13226.6|13225.4|13232.1|13230.9|13235.8|13234.6|13225.8|13224.6|414
1607431800000|2020-12-08 12:50:00|13231.8|13230.6|13230.3|13229.1|13233.1|13231.9|13227.8|13226.6|261
1607432100000|2020-12-08 12:55:00|13230.1|13228.9|13232.8|13231.6|13235.8|13234.6|13228.8|13227.6|257
1607432400000|2020-12-08 13:00:00|13232.6|13231.4|13237.8|13236.6|13240.8|13239.6|13231.6|13230.4|401
1607432700000|2020-12-08 13:05:00|13237.6|13236.4|13236.8|13235.6|13239.3|13238.1|13234.3|13233.1|187
1607433000000|2020-12-08 13:10:00|13236.6|13235.4|13243.8|13242.6|13246.8|13245.6|13235.8|13234.6|303
1607433300000|2020-12-08 13:15:00|13244.1|13242.9|13247.3|13246.1|13259.3|13258.1|13242.6|13241.4|837
1607433600000|2020-12-08 13:20:00|13247.6|13246.4|13251.3|13250.1|13256.1|13254.9|13247.6|13246.4|396
1607433900000|2020-12-08 13:25:00|13251.1|13249.9|13259.8|13258.6|13264.8|13263.6|13251.1|13249.9|546
1607434200000|2020-12-08 13:30:00|13260.1|13258.9|13258.3|13257.1|13263.8|13262.6|13257.3|13256.1|526
1607434500000|2020-12-08 13:35:00|13258.6|13257.4|13252.3|13251.1|13262.1|13260.9|13252.1|13250.9|351
1607434800000|2020-12-08 13:40:00|13252.6|13251.4|13249.8|13248.6|13255.6|13254.4|13247.6|13246.4|448
1607435100000|2020-12-08 13:45:00|13250.1|13248.9|13245.3|13244.1|13251.1|13249.9|13244.8|13243.6|411
1607435400000|2020-12-08 13:50:00|13245.6|13244.4|13244.1|13242.9|13246.8|13245.6|13240.6|13239.4|1215
1607435700000|2020-12-08 13:55:00|13243.3|13242.1|13251.3|13250.1|13252.1|13250.9|13239.3|13238.1|1656
1607436000000|2020-12-08 14:00:00|13251.8|13250.6|13243.6|13242.4|13253.8|13252.6|13239.1|13237.9|308
1607436300000|2020-12-08 14:05:00|13243.3|13242.1|13233.8|13232.6|13244.3|13243.1|13233.1|13231.9|663
1607436600000|2020-12-08 14:10:00|13233.6|13232.4|13234.3|13233.1|13235.3|13234.1|13228.3|13227.1|240
1607436900000|2020-12-08 14:15:00|13234.1|13232.9|13233.8|13232.6|13236.3|13235.1|13230.3|13229.1|239
1607437200000|2020-12-08 14:20:00|13233.6|13232.4|13236.8|13235.6|13239.6|13238.4|13233.3|13232.1|205
1607437500000|2020-12-08 14:25:00|13237.1|13235.9|13241.8|13240.6|13245.1|13243.9|13235.3|13234.1|342
1607437800000|2020-12-08 14:30:00|13241.6|13240.4|13247.3|13246.1|13250.8|13249.6|13240.3|13239.1|577
1607438100000|2020-12-08 14:35:00|13247.6|13246.4|13248.8|13247.6|13251.1|13249.9|13244.6|13243.4|401
1607438400000|2020-12-08 14:40:00|13248.6|13247.4|13259.3|13258.1|13259.6|13258.4|13246.8|13245.6|590
1607438700000|2020-12-08 14:45:00|13259.6|13258.4|13257.8|13256.6|13262.8|13261.6|13254.6|13253.4|519
1607439000000|2020-12-08 14:50:00|13258.3|13257.1|13261.3|13260.1|13262.1|13260.9|13255.6|13254.4|426
1607439300000|2020-12-08 14:55:00|13261.1|13259.9|13264.8|13263.6|13268.3|13267.1|13259.6|13258.4|588
1607439600000|2020-12-08 15:00:00|13264.3|13263.1|13251.8|13250.6|13266.3|13265.1|13251.3|13250.1|606
1607439900000|2020-12-08 15:05:00|13252.1|13250.9|13261.3|13260.1|13265.8|13264.6|13250.1|13248.9|528
1607440200000|2020-12-08 15:10:00|13261.5|13260.3|13264|13262.8|13265.3|13264.1|13258.5|13257.3|325
1607440500000|2020-12-08 15:15:00|13263.8|13262.6|13257|13255.8|13265.5|13264.3|13256.8|13255.6|554
1607440800000|2020-12-08 15:20:00|13257.3|13256.1|13253.5|13252.3|13258.8|13257.6|13252.8|13251.6|391
1607441100000|2020-12-08 15:25:00|13253.8|13252.6|13267.3|13266.1|13267.3|13266.1|13252.8|13251.6|405
1607441400000|2020-12-08 15:30:00|13267.5|13266.3|13271|13269.8|13273.3|13272.1|13265|13263.8|632
1607441700000|2020-12-08 15:35:00|13271.5|13270.3|13276.3|13275.1|13278.5|13277.3|13270.3|13269.1|497
1607442000000|2020-12-08 15:40:00|13276.5|13275.3|13274.5|13273.3|13277|13275.8|13271|13269.8|415
1607442300000|2020-12-08 15:45:00|13274.8|13273.6|13278.5|13277.3|13281.5|13280.3|13273.5|13272.3|527
1607442600000|2020-12-08 15:50:00|13278.8|13277.6|13278|13276.8|13282|13280.8|13276|13274.8|317
1607442900000|2020-12-08 15:55:00|13277.8|13276.6|13283|13281.8|13284.5|13283.3|13276|13274.8|498
1607443200000|2020-12-08 16:00:00|13283.3|13282.1|13294.3|13293.1|13299.3|13298.1|13279.5|13278.3|1476
1607443500000|2020-12-08 16:05:00|13294.5|13293.3|13294|13292.8|13299.8|13298.6|13293.8|13292.6|635
1607443800000|2020-12-08 16:10:00|13293.8|13292.6|13288|13286.8|13296.5|13295.3|13287.5|13286.3|556
1607444100000|2020-12-08 16:15:00|13288.3|13287.1|13286|13284.8|13291.3|13290.1|13285|13283.8|507
1607444400000|2020-12-08 16:20:00|13285.8|13284.6|13290|13288.8|13295.5|13294.3|13285.3|13284.1|615
1607444700000|2020-12-08 16:25:00|13289.8|13288.6|13287|13285.8|13293.3|13292.1|13284.3|13283.1|938
1607445000000|2020-12-08 16:30:00|13287.4|13285.4|13282.2|13280.2|13297.7|13295.7|13280.4|13278.4|1664
1607445300000|2020-12-08 16:35:00|13280.7|13278.7|13285.4|13283.4|13289.2|13287.2|13279.9|13277.9|609
1607445600000|2020-12-08 16:40:00|13285.2|13283.2|13283.4|13281.4|13285.9|13283.9|13281.2|13279.2|228
1607445900000|2020-12-08 16:45:00|13283.2|13281.2|13284.9|13282.9|13287.9|13285.9|13282.2|13280.2|211
1607446200000|2020-12-08 16:50:00|13285.2|13283.2|13283.9|13281.9|13289.4|13287.4|13283.9|13281.9|174
1607446500000|2020-12-08 16:55:00|13284.2|13282.2|13287.9|13285.9|13288.4|13286.4|13283.4|13281.4|209
1607446800000|2020-12-08 17:00:00|13287.7|13285.7|13289.9|13287.9|13290.2|13288.2|13286.2|13284.2|156
1607447100000|2020-12-08 17:05:00|13289.7|13287.7|13286.9|13284.9|13290.9|13288.9|13286.4|13284.4|80
1607447400000|2020-12-08 17:10:00|13287.2|13285.2|13283.9|13281.9|13289.4|13287.4|13283.7|13281.7|102
1607447700000|2020-12-08 17:15:00|13284.2|13282.2|13283.9|13281.9|13285.7|13283.7|13282.9|13280.9|144
1607448000000|2020-12-08 17:20:00|13284.2|13282.2|13287.9|13285.9|13288.9|13286.9|13283.2|13281.2|66
1607448300000|2020-12-08 17:25:00|13287.7|13285.7|13289.4|13287.4|13291.7|13289.7|13287.2|13285.2|155
1607448600000|2020-12-08 17:30:00|13289.2|13287.2|13288.4|13286.4|13290.9|13288.9|13287.7|13285.7|74
1607448900000|2020-12-08 17:35:00|13288.7|13286.7|13288.4|13286.4|13289.7|13287.7|13287.2|13285.2|64
1607449200000|2020-12-08 17:40:00|13288.2|13286.2|13289.9|13287.9|13290.9|13288.9|13287.4|13285.4|65
1607449500000|2020-12-08 17:45:00|13289.7|13287.7|13290.7|13288.7|13293.9|13291.9|13288.2|13286.2|156
1607449800000|2020-12-08 17:50:00|13290.9|13288.9|13294.4|13292.4|13297.4|13295.4|13289.9|13287.9|142
1607450100000|2020-12-08 17:55:00|13294.2|13292.2|13290.9|13288.9|13294.7|13292.7|13289.9|13287.9|76
1607450400000|2020-12-08 18:00:00|13291.4|13289.4|13294.4|13292.4|13296.2|13294.2|13289.7|13287.7|96
1607450700000|2020-12-08 18:05:00|13294.2|13292.2|13296.9|13294.9|13298.4|13296.4|13293.4|13291.4|105
1607451000000|2020-12-08 18:10:00|13297.2|13295.2|13294.9|13292.9|13297.4|13295.4|13293.4|13291.4|63
1607451300000|2020-12-08 18:15:00|13294.7|13292.7|13294.4|13292.4|13295.9|13293.9|13292.7|13290.7|62
1607451600000|2020-12-08 18:20:00|13294.2|13292.2|13295.9|13293.9|13296.4|13294.4|13293.7|13291.7|26
1607451900000|2020-12-08 18:25:00|13296.2|13294.2|13297.7|13295.7|13299.2|13297.2|13295.2|13293.2|98
1607452200000|2020-12-08 18:30:00|13297.9|13295.9|13301.9|13299.9|13302.2|13300.2|13297.2|13295.2|120
1607452500000|2020-12-08 18:35:00|13301.7|13299.7|13306.9|13304.9|13312.2|13310.2|13300.4|13298.4|577
1607452800000|2020-12-08 18:40:00|13306.7|13304.7|13306.9|13304.9|13308.2|13306.2|13304.7|13302.7|83
1607453100000|2020-12-08 18:45:00|13306.2|13304.2|13306.9|13304.9|13308.9|13306.9|13305.7|13303.7|73
1607453400000|2020-12-08 18:50:00|13307.2|13305.2|13305.9|13303.9|13310.7|13308.7|13305.4|13303.4|120
1607453700000|2020-12-08 18:55:00|13305.7|13303.7|13304.2|13302.2|13306.2|13304.2|13302.9|13300.9|107
1607454000000|2020-12-08 19:00:00|13304.4|13302.4|13303.4|13301.4|13304.4|13302.4|13301.2|13299.2|68
1607454300000|2020-12-08 19:05:00|13303.2|13301.2|13302.4|13300.4|13303.2|13301.2|13300.7|13298.7|55
1607454600000|2020-12-08 19:10:00|13302.2|13300.2|13304.4|13302.4|13304.7|13302.7|13301.2|13299.2|53
1607454900000|2020-12-08 19:15:00|13304.2|13302.2|13305.9|13303.9|13306.7|13304.7|13302.4|13300.4|79
1607455200000|2020-12-08 19:20:00|13306.2|13304.2|13311.9|13309.9|13314.7|13312.7|13306.2|13304.2|200
1607455500000|2020-12-08 19:25:00|13311.7|13309.7|13313.4|13311.4|13318.9|13316.9|13310.9|13308.9|187
1607455800000|2020-12-08 19:30:00|13313.7|13311.7|13305.9|13303.9|13314.9|13312.9|13305.2|13303.2|155
1607456100000|2020-12-08 19:35:00|13306.4|13304.4|13303.7|13301.7|13306.9|13304.9|13301.4|13299.4|94
1607456400000|2020-12-08 19:40:00|13303.9|13301.9|13304.7|13302.7|13306.4|13304.4|13302.4|13300.4|41
1607456700000|2020-12-08 19:45:00|13304.9|13302.9|13301.4|13299.4|13305.4|13303.4|13299.9|13297.9|55
1607457000000|2020-12-08 19:50:00|13301.2|13299.2|13301.9|13299.9|13303.4|13301.4|13300.4|13298.4|58
1607457300000|2020-12-08 19:55:00|13301.7|13299.7|13302.9|13300.9|13304.9|13302.9|13298.7|13296.7|88
1607457600000|2020-12-08 20:00:00|13303.4|13301.4|13301.9|13299.9|13304.2|13302.2|13300.7|13298.7|54
1607457900000|2020-12-08 20:05:00|13301.7|13299.7|13307.2|13305.2|13307.2|13305.2|13300.7|13298.7|27
1607458200000|2020-12-08 20:10:00|13306.9|13304.9|13303.4|13301.4|13307.7|13305.7|13300.9|13298.9|92
1607458500000|2020-12-08 20:15:00|13303.7|13301.7|13302.7|13300.7|13305.9|13303.9|13301.2|13299.2|48
1607458800000|2020-12-08 20:20:00|13302.9|13300.9|13304.7|13302.7|13305.7|13303.7|13301.2|13299.2|42
1607459100000|2020-12-08 20:25:00|13304.9|13302.9|13306.7|13304.7|13309.4|13307.4|13303.2|13301.2|58
1607459400000|2020-12-08 20:30:00|13306.4|13304.4|13306.7|13304.7|13307.4|13305.4|13302.9|13300.9|103
1607459700000|2020-12-08 20:35:00|13306.4|13304.4|13304.4|13302.4|13306.9|13304.9|13301.9|13299.9|85
1607460000000|2020-12-08 20:40:00|13304.7|13302.7|13305.4|13303.4|13306.4|13304.4|13302.4|13300.4|71
1607460300000|2020-12-08 20:45:00|13305.2|13303.2|13301.9|13299.9|13309.9|13307.9|13301.9|13299.9|136
1607460600000|2020-12-08 20:50:00|13301.7|13299.7|13306.7|13304.7|13310.7|13308.7|13300.4|13298.4|198
1607460900000|2020-12-08 20:55:00|13306.9|13304.9|13310.2|13308.2|13312.2|13310.2|13304.4|13302.4|282
1607461200000|2020-12-08 21:00:00|13315.4|13310.4|13317.2|13312.2|13321.2|13316.2|13315.4|13310.4|11
1607461500000|2020-12-08 21:05:00|13315.6|13310.6|13313.1|13308.1|13319.7|13314.7|13313.1|13308.1|0
1607461800000|2020-12-08 21:10:00|13313.9|13308.9|13310.9|13305.9|13314.8|13309.8|13308|13303|0
1607462100000|2020-12-08 21:15:00|13309.6|13304.6|13311.4|13306.4|13311.7|13306.7|13309.4|13304.4|0
1607462400000|2020-12-08 21:20:00|13310.4|13305.4|13309.5|13304.5|13311.1|13306.1|13308.7|13303.7|0
1607462700000|2020-12-08 21:25:00|13309.7|13304.7|13309.4|13304.4|13310.5|13305.5|13309.2|13304.2|0
1607463000000|2020-12-08 21:30:00|13309.5|13304.5|13311.8|13306.8|13315.9|13310.9|13309.3|13304.3|0
1607463300000|2020-12-08 21:35:00|13312.6|13307.6|13313.5|13308.5|13314.3|13309.3|13311|13306|0
1607463600000|2020-12-08 21:40:00|13312.7|13307.7|13310.5|13305.5|13313.5|13308.5|13309.5|13304.5|0
1607463900000|2020-12-08 21:45:00|13311.4|13306.4|13313.6|13308.6|13314.7|13309.7|13309.7|13304.7|0
1607464200000|2020-12-08 21:50:00|13312.8|13307.8|13314.3|13309.3|13315.1|13310.1|13309.6|13304.6|0
1607464500000|2020-12-08 21:55:00|13313.5|13308.5|13314.7|13309.7|13316.6|13311.6|13313.4|13308.4|0
1607464800000|2020-12-08 22:00:00|13314.8|13309.8|13317.3|13312.3|13317.7|13312.7|13314.8|13309.8|0
1607465100000|2020-12-08 22:05:00|13317.4|13312.4|13316.3|13311.3|13317.4|13312.4|13316.3|13311.3|0
1607465400000|2020-12-08 22:10:00|13316.2|13311.2|13315.8|13310.8|13316.2|13311.2|13315.7|13310.7|0
1607465700000|2020-12-08 22:15:00|13316|13311|13318|13313|13319.6|13314.6|13316|13311|0
1607466000000|2020-12-08 22:20:00|13317.6|13312.6|13317.2|13312.2|13318|13313|13317|13312|0
1607466300000|2020-12-08 22:25:00|13317.5|13312.5|13317.6|13312.6|13317.7|13312.7|13317.3|13312.3|0
1607466600000|2020-12-08 22:30:00|13317.7|13312.7|13321.4|13316.4|13321.9|13316.9|13317.7|13312.7|0
1607466900000|2020-12-08 22:35:00|13321.5|13316.5|13321|13316|13322|13317|13319.8|13314.8|0
1607467200000|2020-12-08 22:40:00|13322.2|13317.2|13322.9|13317.9|13323|13318|13320.5|13315.5|0
1607467500000|2020-12-08 22:45:00|13322.8|13317.8|13327.1|13322.1|13327.2|13322.2|13322.7|13317.7|0
1607467800000|2020-12-08 22:50:00|13327.4|13322.4|13325.7|13320.7|13327.4|13322.4|13325.3|13320.3|0
1607468100000|2020-12-08 22:55:00|13325.9|13320.9|13323.9|13318.9|13326.3|13321.3|13323.5|13318.5|0
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13337.4|13332.4|13357.3|13352.3|13333.3|13328.3|0
1607468700000|2020-12-08 23:05:00|13337|13332|13329.4|13324.4|13337.4|13332.4|13328.1|13323.1|0
1607469000000|2020-12-08 23:10:00|13330.2|13325.2|13329.7|13324.7|13334.8|13329.8|13329.6|13324.6|0
1607469300000|2020-12-08 23:15:00|13329.4|13324.4|13330.1|13325.1|13332.8|13327.8|13327.3|13322.3|0
1607469600000|2020-12-08 23:20:00|13330.5|13325.5|13327|13322|13330.5|13325.5|13326.2|13321.2|0
1607469900000|2020-12-08 23:25:00|13326.2|13321.2|13326.7|13321.7|13329.1|13324.1|13324.5|13319.5|0
1607470200000|2020-12-08 23:30:00|13327.5|13322.5|13324.7|13319.7|13327.5|13322.5|13324.7|13319.7|0
1607470500000|2020-12-08 23:35:00|13323.9|13318.9|13322.6|13317.6|13324.5|13319.5|13318.9|13313.9|0
1607470800000|2020-12-08 23:40:00|13322.5|13317.5|13322.6|13317.6|13324.2|13319.2|13321.3|13316.3|0
1607471100000|2020-12-08 23:45:00|13322.2|13317.2|13318.2|13313.2|13322.2|13317.2|13317.4|13312.4|0
1607471400000|2020-12-08 23:50:00|13317.4|13312.4|13321.4|13316.4|13322.6|13317.6|13316.3|13311.3|0
1607471700000|2020-12-08 23:55:00|13321|13316|13313.5|13308.5|13321.8|13316.8|13312.6|13307.6|0
1607472000000|2020-12-09 00:00:00|13313.9|13308.9|13315.2|13310.2|13316.8|13311.8|13311|13306|0
1607472300000|2020-12-09 00:05:00|13316|13311|13319.2|13314.2|13320.8|13315.8|13314.4|13309.4|0
1607472600000|2020-12-09 00:10:00|13320|13315|13329.7|13324.7|13332.9|13327.9|13318.4|13313.4|0
1607472900000|2020-12-09 00:15:00|13330.5|13325.5|13345.2|13341.2|13347.7|13343.7|13329.7|13324.7|135
1607473200000|2020-12-09 00:20:00|13343.7|13339.7|13338.2|13334.2|13345.9|13341.9|13338.2|13334.2|12
1607473500000|2020-12-09 00:25:00|13337.2|13333.2|13342.2|13338.2|13342.4|13338.4|13332.9|13328.9|32
1607473800000|2020-12-09 00:30:00|13342.4|13338.4|13337.9|13333.9|13343.4|13339.4|13336.4|13332.4|9
1607474100000|2020-12-09 00:35:00|13337.7|13333.7|13333.4|13329.4|13340.4|13336.4|13332.9|13328.9|19
1607474400000|2020-12-09 00:40:00|13333.7|13329.7|13337.4|13333.4|13339.9|13335.9|13332.4|13328.4|15
1607474700000|2020-12-09 00:45:00|13337.2|13333.2|13336.7|13332.7|13337.4|13333.4|13334.9|13330.9|1
1607475000000|2020-12-09 00:50:00|13337.2|13333.2|13348.7|13344.7|13348.9|13344.9|13336.7|13332.7|26
1607475300000|2020-12-09 00:55:00|13348.4|13344.4|13340.4|13336.4|13348.7|13344.7|13337.9|13333.9|47
1607475600000|2020-12-09 01:00:00|13340.7|13336.7|13334.4|13330.4|13340.7|13336.7|13330.2|13326.2|28
1607475900000|2020-12-09 01:05:00|13334.7|13330.7|13347.7|13343.7|13350.2|13346.2|13334.7|13330.7|25
1607476200000|2020-12-09 01:10:00|13347.4|13343.4|13335.9|13331.9|13347.9|13343.9|13334.4|13330.4|11
1607476500000|2020-12-09 01:15:00|13336.2|13332.2|13326.2|13322.2|13338.9|13334.9|13325.4|13321.4|71
1607476800000|2020-12-09 01:20:00|13327.4|13323.4|13323.4|13319.4|13329.9|13325.9|13318.7|13314.7|89
1607477100000|2020-12-09 01:25:00|13323.7|13319.7|13321.9|13317.9|13325.4|13321.4|13320.2|13316.2|43
1607477400000|2020-12-09 01:30:00|13322.2|13318.2|13325.4|13321.4|13330.7|13326.7|13321.9|13317.9|16
1607477700000|2020-12-09 01:35:00|13324.7|13320.7|13325.7|13321.7|13329.7|13325.7|13324.7|13320.7|17
1607478000000|2020-12-09 01:40:00|13325.9|13321.9|13328.9|13324.9|13329.2|13325.2|13325.9|13321.9|4
1607478300000|2020-12-09 01:45:00|13329.2|13325.2|13329.9|13325.9|13333.2|13329.2|13326.4|13322.4|15
1607478600000|2020-12-09 01:50:00|13330.2|13326.2|13325.4|13321.4|13331.7|13327.7|13322.9|13318.9|7
1607478900000|2020-12-09 01:55:00|13325.7|13321.7|13320.4|13316.4|13326.4|13322.4|13319.4|13315.4|8
1607479200000|2020-12-09 02:00:00|13320.7|13316.7|13326.7|13322.7|13327.9|13323.9|13320.7|13316.7|13
1607479500000|2020-12-09 02:05:00|13326.9|13322.9|13330.7|13326.7|13330.9|13326.9|13325.9|13321.9|6
1607479800000|2020-12-09 02:10:00|13330.4|13326.4|13332.2|13328.2|13332.2|13328.2|13328.7|13324.7|7
1607480100000|2020-12-09 02:15:00|13332.7|13328.7|13334.9|13330.9|13335.9|13331.9|13331.4|13327.4|11
1607480400000|2020-12-09 02:20:00|13335.2|13331.2|13335.4|13331.4|13335.4|13331.4|13334.4|13330.4|6
1607480700000|2020-12-09 02:25:00|13336.2|13332.2|13337.4|13333.4|13338.7|13334.7|13335.4|13331.4|12
1607481000000|2020-12-09 02:30:00|13337.2|13333.2|13335.4|13331.4|13338.2|13334.2|13335.2|13331.2|7
1607481300000|2020-12-09 02:35:00|13336.2|13332.2|13336.9|13332.9|13337.9|13333.9|13334.9|13330.9|8
1607481600000|2020-12-09 02:40:00|13337.2|13333.2|13335.2|13331.2|13337.2|13333.2|13334.7|13330.7|1
1607481900000|2020-12-09 02:45:00|13334.9|13330.9|13337.9|13333.9|13338.7|13334.7|13334.7|13330.7|15
1607482200000|2020-12-09 02:50:00|13337.2|13333.2|13337.7|13333.7|13338.9|13334.9|13336.7|13332.7|10
1607482500000|2020-12-09 02:55:00|13338.4|13334.4|13337.7|13333.7|13338.4|13334.4|13336.7|13332.7|6
1607482800000|2020-12-09 03:00:00|13337.9|13333.9|13336.4|13332.4|13337.9|13333.9|13336.4|13332.4|7
1607483100000|2020-12-09 03:05:00|13336.2|13332.2|13333.9|13329.9|13336.2|13332.2|13333.2|13329.2|11
1607483400000|2020-12-09 03:10:00|13333.7|13329.7|13336.2|13332.2|13336.2|13332.2|13333.7|13329.7|5
1607483700000|2020-12-09 03:15:00|13335.9|13331.9|13333.9|13329.9|13336.2|13332.2|13331.7|13327.7|25
1607484000000|2020-12-09 03:20:00|13334.2|13330.2|13334.2|13330.2|13336.9|13332.9|13333.7|13329.7|13
1607484300000|2020-12-09 03:25:00|13334.7|13330.7|13335.2|13331.2|13335.9|13331.9|13334.4|13330.4|3
1607484600000|2020-12-09 03:30:00|13335.4|13331.4|13343.7|13339.7|13343.9|13339.9|13335.2|13331.2|35
1607484900000|2020-12-09 03:35:00|13343.4|13339.4|13340.2|13336.2|13343.7|13339.7|13340.2|13336.2|5
1607485200000|2020-12-09 03:40:00|13340.4|13336.4|13337.9|13333.9|13340.9|13336.9|13336.9|13332.9|10
1607485500000|2020-12-09 03:45:00|13338.2|13334.2|13340.2|13336.2|13340.9|13336.9|13336.7|13332.7|10
1607485800000|2020-12-09 03:50:00|13340.4|13336.4|13340.4|13336.4|13341.4|13337.4|13339.7|13335.7|3
1607486100000|2020-12-09 03:55:00|13342.2|13338.2|13338.9|13334.9|13342.2|13338.2|13338.4|13334.4|16
1607486400000|2020-12-09 04:00:00|13339.2|13335.2|13342.2|13338.2|13342.4|13338.4|13338.7|13334.7|19
1607486700000|2020-12-09 04:05:00|13343.9|13339.9|13343.4|13339.4|13345.2|13341.2|13340.7|13336.7|109
1607487000000|2020-12-09 04:10:00|13343.2|13339.2|13338.4|13334.4|13343.7|13339.7|13337.9|13333.9|27
1607487300000|2020-12-09 04:15:00|13338.7|13334.7|13340.4|13336.4|13340.9|13336.9|13338.4|13334.4|5
1607487600000|2020-12-09 04:20:00|13340.7|13336.7|13340.9|13336.9|13341.7|13337.7|13340.2|13336.2|3
1607487900000|2020-12-09 04:25:00|13340.7|13336.7|13342.7|13338.7|13342.7|13338.7|13340.7|13336.7|5
1607488200000|2020-12-09 04:30:00|13342.9|13338.9|13342.9|13338.9|13342.9|13338.9|13342.7|13338.7|2
1607488500000|2020-12-09 04:35:00|13343.4|13339.4|13343.7|13339.7|13346.2|13342.2|13343.4|13339.4|16
1607488800000|2020-12-09 04:40:00|13344.4|13340.4|13344.9|13340.9|13344.9|13340.9|13343.4|13339.4|1
1607489100000|2020-12-09 04:45:00|13345.2|13341.2|13347.7|13343.7|13347.7|13343.7|13344.9|13340.9|4
1607489400000|2020-12-09 04:50:00|13347.4|13343.4|13345.2|13341.2|13347.7|13343.7|13344.2|13340.2|16
1607489700000|2020-12-09 04:55:00|13345.4|13341.4|13348.9|13344.9|13348.9|13344.9|13344.9|13340.9|10
1607490000000|2020-12-09 05:00:00|13348.7|13344.7|13346.9|13342.9|13350.2|13346.2|13346.7|13342.7|8
1607490300000|2020-12-09 05:05:00|13346.7|13342.7|13344.4|13340.4|13347.2|13343.2|13343.7|13339.7|28
1607490600000|2020-12-09 05:10:00|13344.2|13340.2|13342.2|13338.2|13344.2|13340.2|13341.2|13337.2|30
1607490900000|2020-12-09 05:15:00|13342.4|13338.4|13338.7|13334.7|13343.2|13339.2|13337.9|13333.9|3
1607491200000|2020-12-09 05:20:00|13337.9|13333.9|13340.2|13336.2|13340.9|13336.9|13337.7|13333.7|24
1607491500000|2020-12-09 05:25:00|13339.9|13335.9|13338.4|13334.4|13340.4|13336.4|13337.7|13333.7|8
1607491800000|2020-12-09 05:30:00|13338.7|13334.7|13336.7|13332.7|13341.7|13337.7|13336.2|13332.2|29
1607492100000|2020-12-09 05:35:00|13336.9|13332.9|13340.2|13336.2|13340.2|13336.2|13336.9|13332.9|18
1607492400000|2020-12-09 05:40:00|13339.9|13335.9|13338.9|13334.9|13340.4|13336.4|13338.4|13334.4|3
1607492700000|2020-12-09 05:45:00|13339.2|13335.2|13339.2|13335.2|13341.2|13337.2|13338.7|13334.7|12
1607493000000|2020-12-09 05:50:00|13340.2|13336.2|13338.9|13334.9|13340.9|13336.9|13338.9|13334.9|8
1607493300000|2020-12-09 05:55:00|13339.2|13335.2|13340.4|13336.4|13341.4|13337.4|13338.9|13334.9|7
1607493600000|2020-12-09 06:00:00|13340.2|13336.2|13347.2|13343.2|13348.9|13344.9|13339.7|13335.7|49
1607493900000|2020-12-09 06:05:00|13347.4|13343.4|13347.9|13343.9|13351.2|13347.2|13346.2|13342.2|93
1607494200000|2020-12-09 06:10:00|13347.7|13343.7|13348.9|13344.9|13349.4|13345.4|13346.9|13342.9|37
1607494500000|2020-12-09 06:15:00|13349.2|13345.2|13349.4|13345.4|13350.7|13346.7|13346.9|13342.9|26
1607494800000|2020-12-09 06:20:00|13349.9|13345.9|13350.2|13346.2|13351.2|13347.2|13349.7|13345.7|21
1607495100000|2020-12-09 06:25:00|13349.9|13345.9|13347.2|13343.2|13349.9|13345.9|13346.4|13342.4|16
1607495400000|2020-12-09 06:30:00|13347.4|13343.4|13345.4|13341.4|13348.9|13344.9|13345.2|13341.2|23
1607495700000|2020-12-09 06:35:00|13345.2|13341.2|13342.7|13338.7|13345.4|13341.4|13342.7|13338.7|16
1607496000000|2020-12-09 06:40:00|13342.4|13338.4|13343.4|13339.4|13343.4|13339.4|13342.2|13338.2|15
1607496300000|2020-12-09 06:45:00|13343.9|13339.9|13343.9|13339.9|13345.9|13341.9|13342.7|13338.7|21
1607496600000|2020-12-09 06:50:00|13343.7|13339.7|13345.2|13341.2|13345.4|13341.4|13341.7|13337.7|53
1607496900000|2020-12-09 06:55:00|13344.9|13340.9|13347.4|13343.4|13347.7|13343.7|13341.9|13337.9|56
1607497200000|2020-12-09 07:00:00|13346.4|13344.4|13350.7|13348.7|13357.7|13355.7|13346.4|13344.4|564
1607497500000|2020-12-09 07:05:00|13350.4|13348.4|13332.2|13330.2|13351.4|13349.4|13329.2|13327.2|575
1607497800000|2020-12-09 07:10:00|13331.9|13329.9|13330.4|13328.4|13334.9|13332.9|13325.7|13323.7|423
1607498100000|2020-12-09 07:15:00|13330.2|13328.2|13332.9|13330.9|13334.7|13332.7|13326.2|13324.2|287
1607498400000|2020-12-09 07:20:00|13332.7|13330.7|13336.4|13334.4|13336.7|13334.7|13331.7|13329.7|220
1607498700000|2020-12-09 07:25:00|13336.2|13334.2|13341.4|13339.4|13344.4|13342.4|13333.4|13331.4|295
1607499000000|2020-12-09 07:30:00|13342.4|13340.4|13342.2|13340.2|13349.7|13347.7|13339.7|13337.7|259
1607499300000|2020-12-09 07:35:00|13342.7|13340.7|13346.4|13344.4|13349.7|13347.7|13341.4|13339.4|249
1607499600000|2020-12-09 07:40:00|13346.2|13344.2|13344.2|13342.2|13352.4|13350.4|13342.2|13340.2|176
1607499900000|2020-12-09 07:45:00|13343.9|13341.9|13342.9|13340.9|13347.2|13345.2|13341.4|13339.4|211
1607500200000|2020-12-09 07:50:00|13342.4|13340.4|13340.4|13338.4|13346.4|13344.4|13339.7|13337.7|100
1607500500000|2020-12-09 07:55:00|13340.2|13338.2|13341.9|13339.9|13342.4|13340.4|13335.2|13333.2|227
1607500800000|2020-12-09 08:00:00|13340.8|13339.6|13343.3|13342.1|13353.8|13352.6|13329.3|13328.1|1500
1607501100000|2020-12-09 08:05:00|13343.5|13342.3|13333.5|13332.3|13344.5|13343.3|13328.5|13327.3|1013
1607501400000|2020-12-09 08:10:00|13333.3|13332.1|13338.5|13337.3|13342|13340.8|13326.5|13325.3|855
1607501700000|2020-12-09 08:15:00|13339.3|13338.1|13348.3|13347.1|13350.5|13349.3|13328.3|13327.1|785
1607502000000|2020-12-09 08:20:00|13349.5|13348.3|13389.5|13388.3|13399|13397.8|13346.5|13345.3|3032
1607502300000|2020-12-09 08:25:00|13389.8|13388.6|13409.5|13408.3|13459.3|13458.1|13388.8|13387.6|4935
1607502600000|2020-12-09 08:30:00|13409|13407.8|13411.3|13410.1|13426.5|13425.3|13401.5|13400.3|1700
1607502900000|2020-12-09 08:35:00|13411.5|13410.3|13409.5|13408.3|13415.5|13414.3|13404|13402.8|898
1607503200000|2020-12-09 08:40:00|13408.6|13407.4|13425.6|13424.4|13430.4|13429.2|13406.1|13404.9|1128
1607503500000|2020-12-09 08:45:00|13425.9|13424.7|13421.4|13420.2|13433.6|13432.4|13420.1|13418.9|967
1607503800000|2020-12-09 08:50:00|13421.6|13420.4|13419.6|13418.4|13437.6|13436.4|13409.4|13408.2|1695
1607504100000|2020-12-09 08:55:00|13419.9|13418.7|13418.6|13417.4|13434.6|13433.4|13413.6|13412.4|759
1607504400000|2020-12-09 09:00:00|13418.9|13417.7|13414.6|13413.4|13424.6|13423.4|13407.1|13405.9|615
1607504700000|2020-12-09 09:05:00|13414.9|13413.7|13407.6|13406.4|13418.9|13417.7|13403.6|13402.4|574
1607505000000|2020-12-09 09:10:00|13407.9|13406.7|13392.6|13391.4|13413.6|13412.4|13379.4|13378.2|1691
1607505300000|2020-12-09 09:15:00|13392.9|13391.7|13388.6|13387.4|13400.1|13398.9|13385.1|13383.9|807
1607505600000|2020-12-09 09:20:00|13388.9|13387.7|13393.9|13392.7|13400.6|13399.4|13382.6|13381.4|936
1607505900000|2020-12-09 09:25:00|13394.1|13392.9|13387.4|13386.2|13395.9|13394.7|13380.9|13379.7|784
1607506200000|2020-12-09 09:30:00|13387.6|13386.4|13385.1|13383.9|13393.4|13392.2|13383.4|13382.2|307
1607506500000|2020-12-09 09:35:00|13385.4|13384.2|13384.1|13382.9|13388.6|13387.4|13380.6|13379.4|364
1607506800000|2020-12-09 09:40:00|13384.4|13383.2|13394.6|13393.4|13396.4|13395.2|13384.4|13383.2|352
1607507100000|2020-12-09 09:45:00|13394.9|13393.7|13399.1|13397.9|13399.9|13398.7|13389.4|13388.2|298
1607507400000|2020-12-09 09:50:00|13399.4|13398.2|13402.1|13400.9|13404.6|13403.4|13393.1|13391.9|320
1607507700000|2020-12-09 09:55:00|13402.4|13401.2|13403.6|13402.4|13405.4|13404.2|13397.6|13396.4|246
1607508000000|2020-12-09 10:00:00|13403.9|13402.7|13415.6|13414.4|13415.9|13414.7|13401.6|13400.4|503
1607508300000|2020-12-09 10:05:00|13415.9|13414.7|13408.1|13406.9|13419.6|13418.4|13407.4|13406.2|478
1607508600000|2020-12-09 10:10:00|13408.4|13407.2|13410.6|13409.4|13412.4|13411.2|13406.4|13405.2|178
1607508900000|2020-12-09 10:15:00|13410.9|13409.7|13419.6|13418.4|13423.9|13422.7|13403.6|13402.4|866
1607509200000|2020-12-09 10:20:00|13419.9|13418.7|13420.1|13418.9|13429.4|13428.2|13414.9|13413.7|828
1607509500000|2020-12-09 10:25:00|13420.4|13419.2|13417.6|13416.4|13421.1|13419.9|13414.9|13413.7|261
1607509800000|2020-12-09 10:30:00|13417.9|13416.7|13416.4|13415.2|13423.1|13421.9|13410.4|13409.2|427
1607510100000|2020-12-09 10:35:00|13416.6|13415.4|13415.4|13414.2|13417.1|13415.9|13408.4|13407.2|291
1607510400000|2020-12-09 10:40:00|13415.6|13414.4|13406.9|13405.7|13416.1|13414.9|13405.6|13404.4|262
1607510700000|2020-12-09 10:45:00|13407.1|13405.9|13414.6|13413.4|13415.1|13413.9|13404.9|13403.7|222
1607511000000|2020-12-09 10:50:00|13414.9|13413.7|13409.4|13408.2|13417.6|13416.4|13407.4|13406.2|245
1607511300000|2020-12-09 10:55:00|13409.6|13408.4|13419.6|13418.4|13421.6|13420.4|13409.6|13408.4|365
1607511600000|2020-12-09 11:00:00|13419.9|13418.7|13411.1|13409.9|13422.4|13421.2|13409.1|13407.9|276
1607511900000|2020-12-09 11:05:00|13411.4|13410.2|13407.1|13405.9|13413.1|13411.9|13406.6|13405.4|243
1607512200000|2020-12-09 11:10:00|13407.4|13406.2|13404.6|13403.4|13408.1|13406.9|13403.1|13401.9|229
1607512500000|2020-12-09 11:15:00|13404.9|13403.7|13404.1|13402.9|13409.4|13408.2|13403.1|13401.9|380
1607512800000|2020-12-09 11:20:00|13404.4|13403.2|13403.6|13402.4|13408.9|13407.7|13402.9|13401.7|154
1607513100000|2020-12-09 11:25:00|13403.9|13402.7|13397.6|13396.4|13405.6|13404.4|13395.9|13394.7|316
1607513400000|2020-12-09 11:30:00|13398.6|13397.4|13392.6|13391.4|13398.6|13397.4|13385.1|13383.9|618
1607513700000|2020-12-09 11:35:00|13392.9|13391.7|13393.1|13391.9|13398.6|13397.4|13388.9|13387.7|289
1607514000000|2020-12-09 11:40:00|13393.9|13392.7|13395.4|13394.2|13395.9|13394.7|13389.6|13388.4|246
1607514300000|2020-12-09 11:45:00|13395.6|13394.4|13392.6|13391.4|13397.6|13396.4|13391.6|13390.4|139
1607514600000|2020-12-09 11:50:00|13392.4|13391.2|13390.4|13389.2|13393.1|13391.9|13385.9|13384.7|151
1607514900000|2020-12-09 11:55:00|13390.6|13389.4|13387.6|13386.4|13392.9|13391.7|13386.4|13385.2|235
1607515200000|2020-12-09 12:00:00|13388.6|13387.4|13392.1|13390.9|13394.1|13392.9|13388.1|13386.9|229
1607515500000|2020-12-09 12:05:00|13392.4|13391.2|13390.4|13389.2|13394.9|13393.7|13390.1|13388.9|152
1607515800000|2020-12-09 12:10:00|13390.6|13389.4|13391.4|13390.2|13394.9|13393.7|13383.9|13382.7|451
1607516100000|2020-12-09 12:15:00|13392.1|13390.9|13393.6|13392.4|13395.6|13394.4|13389.4|13388.2|156
1607516400000|2020-12-09 12:20:00|13393.9|13392.7|13393.1|13391.9|13400.6|13399.4|13392.6|13391.4|210
1607516700000|2020-12-09 12:25:00|13393.4|13392.2|13393.6|13392.4|13395.6|13394.4|13390.9|13389.7|162
1607517000000|2020-12-09 12:30:00|13393.9|13392.7|13388.1|13386.9|13394.6|13393.4|13387.4|13386.2|148
1607517300000|2020-12-09 12:35:00|13388.4|13387.2|13374.1|13372.9|13389.1|13387.9|13371.4|13370.2|451
1607517600000|2020-12-09 12:40:00|13374.5|13373.3|13379.5|13378.3|13384|13382.8|13372.8|13371.6|375
1607517900000|2020-12-09 12:45:00|13379.8|13378.6|13390.5|13389.3|13391|13389.8|13378.8|13377.6|229
1607518200000|2020-12-09 12:50:00|13390.8|13389.6|13393.5|13392.3|13393.5|13392.3|13389.5|13388.3|244
1607518500000|2020-12-09 12:55:00|13393.3|13392.1|13395.8|13394.6|13396|13394.8|13391.3|13390.1|227
1607518800000|2020-12-09 13:00:00|13395.3|13394.1|13395|13393.8|13397|13395.8|13390.3|13389.1|245
1607519100000|2020-12-09 13:05:00|13395.3|13394.1|13393|13391.8|13398|13396.8|13392.5|13391.3|162
1607519400000|2020-12-09 13:10:00|13393.3|13392.1|13397|13395.8|13398.5|13397.3|13391.8|13390.6|131
1607519700000|2020-12-09 13:15:00|13397.5|13396.3|13407|13405.8|13409.8|13408.6|13396.3|13395.1|501
1607520000000|2020-12-09 13:20:00|13407.3|13406.1|13411.5|13410.3|13414.5|13413.3|13407|13405.8|255
1607520300000|2020-12-09 13:25:00|13411.3|13410.1|13412.8|13411.6|13413.5|13412.3|13409.8|13408.6|147
1607520600000|2020-12-09 13:30:00|13413|13411.8|13410|13408.8|13415|13413.8|13409|13407.8|253
1607520900000|2020-12-09 13:35:00|13410.3|13409.1|13409|13407.8|13412.8|13411.6|13408.3|13407.1|181
1607521200000|2020-12-09 13:40:00|13409.3|13408.1|13408.5|13407.3|13410|13408.8|13406.3|13405.1|253
1607521500000|2020-12-09 13:45:00|13408.8|13407.6|13411.3|13410.1|13412.8|13411.6|13408|13406.8|112
1607521800000|2020-12-09 13:50:00|13411.5|13410.3|13405|13403.8|13416.5|13415.3|13404.5|13403.3|331
1607522100000|2020-12-09 13:55:00|13404.8|13403.6|13397|13395.8|13405.3|13404.1|13396.5|13395.3|290
1607522400000|2020-12-09 14:00:00|13396.8|13395.6|13392|13390.8|13397.5|13396.3|13391.3|13390.1|516
1607522700000|2020-12-09 14:05:00|13392.3|13391.1|13393.5|13392.3|13395.5|13394.3|13388.3|13387.1|452
1607523000000|2020-12-09 14:10:00|13393.8|13392.6|13387.5|13386.3|13393.8|13392.6|13386.3|13385.1|203
1607523300000|2020-12-09 14:15:00|13387.8|13386.6|13388.5|13387.3|13389|13387.8|13383|13381.8|325
1607523600000|2020-12-09 14:20:00|13388.8|13387.6|13386.5|13385.3|13389.3|13388.1|13386|13384.8|195
1607523900000|2020-12-09 14:25:00|13386.8|13385.6|13394|13392.8|13396|13394.8|13386.8|13385.6|378
1607524200000|2020-12-09 14:30:00|13394.3|13393.1|13387.5|13386.3|13397.3|13396.1|13383|13381.8|521
1607524500000|2020-12-09 14:35:00|13387.8|13386.6|13389|13387.8|13392|13390.8|13385|13383.8|320
1607524800000|2020-12-09 14:40:00|13389.3|13388.1|13395|13393.8|13397.5|13396.3|13388|13386.8|277
1607525100000|2020-12-09 14:45:00|13395.3|13394.1|13383|13381.8|13396|13394.8|13381.3|13380.1|332
1607525400000|2020-12-09 14:50:00|13383.3|13382.1|13383.8|13382.6|13387.8|13386.6|13379|13377.8|412
1607525700000|2020-12-09 14:55:00|13384|13382.8|13386.8|13385.6|13391.8|13390.6|13382|13380.8|291
1607526000000|2020-12-09 15:00:00|13386.5|13385.3|13384.5|13383.3|13393.8|13392.6|13380|13378.8|493
1607526300000|2020-12-09 15:05:00|13384.8|13383.6|13395|13393.8|13395.8|13394.6|13384.3|13383.1|428
1607526600000|2020-12-09 15:10:00|13395.1|13393.9|13384.1|13382.9|13396.1|13394.9|13373.9|13372.7|788
1607526900000|2020-12-09 15:15:00|13384.4|13383.2|13397.6|13396.4|13399.4|13398.2|13382.1|13380.9|502
1607527200000|2020-12-09 15:20:00|13397.9|13396.7|13387.6|13386.4|13399.4|13398.2|13387.1|13385.9|361
1607527500000|2020-12-09 15:25:00|13387.9|13386.7|13391.6|13390.4|13393.6|13392.4|13386.4|13385.2|372
1607527800000|2020-12-09 15:30:00|13391.9|13390.7|13382.6|13381.4|13393.6|13392.4|13381.9|13380.7|433
1607528100000|2020-12-09 15:35:00|13382.9|13381.7|13367.6|13366.4|13383.9|13382.7|13363.9|13362.7|641
1607528400000|2020-12-09 15:40:00|13367.9|13366.7|13370.6|13369.4|13372.9|13371.7|13365.4|13364.2|331
1607528700000|2020-12-09 15:45:00|13370.9|13369.7|13368.9|13367.7|13373.1|13371.9|13362.1|13360.9|379
1607529000000|2020-12-09 15:50:00|13369.1|13367.9|13364.6|13363.4|13371.1|13369.9|13360.4|13359.2|388
1607529300000|2020-12-09 15:55:00|13364.9|13363.7|13358.1|13356.9|13365.4|13364.2|13355.6|13354.4|437
1607529600000|2020-12-09 16:00:00|13358.4|13357.2|13351.6|13350.4|13366.1|13364.9|13351.6|13350.4|511
1607529900000|2020-12-09 16:05:00|13351.9|13350.7|13360.9|13359.7|13366.4|13365.2|13347.4|13346.2|766
1607530200000|2020-12-09 16:10:00|13361.6|13360.4|13349.9|13348.7|13362.4|13361.2|13344.6|13343.4|646
1607530500000|2020-12-09 16:15:00|13350.1|13348.9|13337.9|13336.7|13355.1|13353.9|13337.9|13336.7|565
1607530800000|2020-12-09 16:20:00|13338.6|13337.4|13353.4|13352.2|13354.9|13353.7|13329.1|13327.9|1117
1607531100000|2020-12-09 16:25:00|13353.6|13352.4|13359.9|13358.7|13361.1|13359.9|13346.4|13345.2|1080
1607531400000|2020-12-09 16:30:00|13360.1|13358.9|13338.5|13336.5|13363.8|13361.8|13336.5|13334.5|1414
1607531700000|2020-12-09 16:35:00|13338.8|13336.8|13355.3|13353.3|13359.3|13357.3|13335.8|13333.8|883
1607532000000|2020-12-09 16:40:00|13355|13353|13358.5|13356.5|13359.5|13357.5|13353.5|13351.5|251
1607532300000|2020-12-09 16:45:00|13358.3|13356.3|13349.5|13347.5|13360.8|13358.8|13345.5|13343.5|289
1607532600000|2020-12-09 16:50:00|13349.8|13347.8|13360.3|13358.3|13360.8|13358.8|13345.5|13343.5|234
1607532900000|2020-12-09 16:55:00|13360|13358|13365|13363|13366.5|13364.5|13358.3|13356.3|202
1607533200000|2020-12-09 17:00:00|13365.5|13363.5|13363.5|13361.5|13367|13365|13361|13359|242
1607533500000|2020-12-09 17:05:00|13363.3|13361.3|13365.5|13363.5|13368|13366|13360|13358|156
1607533800000|2020-12-09 17:10:00|13365.3|13363.3|13361|13359|13366.8|13364.8|13357.8|13355.8|187
1607534100000|2020-12-09 17:15:00|13360.8|13358.8|13354.8|13352.8|13360.8|13358.8|13350.5|13348.5|187
1607534400000|2020-12-09 17:20:00|13354.5|13352.5|13352.5|13350.5|13356.3|13354.3|13344|13342|170
1607534700000|2020-12-09 17:25:00|13352.3|13350.3|13357|13355|13358|13356|13351|13349|114
1607535000000|2020-12-09 17:30:00|13356.8|13354.8|13353.5|13351.5|13357|13355|13345.5|13343.5|215
1607535300000|2020-12-09 17:35:00|13353.3|13351.3|13344|13342|13354.5|13352.5|13341.5|13339.5|189
1607535600000|2020-12-09 17:40:00|13343.8|13341.8|13341.3|13339.3|13346.8|13344.8|13340.5|13338.5|135
1607535900000|2020-12-09 17:45:00|13341|13339|13334.5|13332.5|13343.5|13341.5|13329.3|13327.3|412
1607536200000|2020-12-09 17:50:00|13335|13333|13340|13338|13340|13338|13323.5|13321.5|342
1607536500000|2020-12-09 17:55:00|13339.8|13337.8|13344.8|13342.8|13349.5|13347.5|13337|13335|231
1607536800000|2020-12-09 18:00:00|13344.5|13342.5|13327.8|13325.8|13344.8|13342.8|13326.5|13324.5|309
1607537100000|2020-12-09 18:05:00|13328|13326|13343.8|13341.8|13344.3|13342.3|13324|13322|305
1607537400000|2020-12-09 18:10:00|13344|13342|13342|13340|13345|13343|13339|13337|139
1607537700000|2020-12-09 18:15:00|13341.8|13339.8|13336.3|13334.3|13347.8|13345.8|13332.5|13330.5|302
1607538000000|2020-12-09 18:20:00|13336|13334|13332.5|13330.5|13343|13341|13331.8|13329.8|183
1607538300000|2020-12-09 18:25:00|13332.3|13330.3|13327.5|13325.5|13334|13332|13322|13320|281
1607538600000|2020-12-09 18:30:00|13327.3|13325.3|13307.5|13305.5|13327.3|13325.3|13306.8|13304.8|424
1607538900000|2020-12-09 18:35:00|13307.8|13305.8|13313|13311|13315|13313|13304|13302|507
1607539200000|2020-12-09 18:40:00|13313.3|13311.3|13316|13314|13318|13316|13304|13302|371
1607539500000|2020-12-09 18:45:00|13316.8|13314.8|13315|13313|13319|13317|13312.3|13310.3|184
1607539800000|2020-12-09 18:50:00|13314.8|13312.8|13308.5|13306.5|13319|13317|13307.8|13305.8|187
1607540100000|2020-12-09 18:55:00|13308.8|13306.8|13283.5|13281.5|13310.3|13308.3|13283.5|13281.5|676
1607540400000|2020-12-09 19:00:00|13283.3|13281.3|13304|13302|13306|13304|13283.3|13281.3|400
1607540700000|2020-12-09 19:05:00|13304.3|13302.3|13306.5|13304.5|13309.5|13307.5|13299.5|13297.5|285
1607541000000|2020-12-09 19:10:00|13306.3|13304.3|13306.8|13304.8|13312|13310|13299|13297|191
1607541300000|2020-12-09 19:15:00|13306.5|13304.5|13307.5|13305.5|13309.3|13307.3|13298.5|13296.5|214
1607541600000|2020-12-09 19:20:00|13307.3|13305.3|13316.5|13314.5|13317.8|13315.8|13304|13302|134
1607541900000|2020-12-09 19:25:00|13316.8|13314.8|13334.5|13332.5|13335.8|13333.8|13315.5|13313.5|295
1607542200000|2020-12-09 19:30:00|13334.3|13332.3|13320.3|13318.3|13334.3|13332.3|13320|13318|301
1607542500000|2020-12-09 19:35:00|13320.5|13318.5|13319|13317|13324|13322|13317.8|13315.8|191
1607542800000|2020-12-09 19:40:00|13318.8|13316.8|13310.3|13308.3|13323.3|13321.3|13309.3|13307.3|214
1607543100000|2020-12-09 19:45:00|13310.5|13308.5|13318.5|13316.5|13324.5|13322.5|13309|13307|223
1607543400000|2020-12-09 19:50:00|13319.5|13317.5|13317|13315|13320.8|13318.8|13309.5|13307.5|190
1607543700000|2020-12-09 19:55:00|13316.5|13314.5|13317|13315|13323.8|13321.8|13315|13313|141
1607544000000|2020-12-09 20:00:00|13316.3|13314.3|13313.3|13311.3|13319.8|13317.8|13309.8|13307.8|159
1607544300000|2020-12-09 20:05:00|13313|13311|13320.5|13318.5|13322.8|13320.8|13312|13310|180
1607544600000|2020-12-09 20:10:00|13320.8|13318.8|13314.8|13312.8|13326|13324|13313.8|13311.8|97
1607544900000|2020-12-09 20:15:00|13314.5|13312.5|13311.3|13309.3|13316.3|13314.3|13307|13305|99
1607545200000|2020-12-09 20:20:00|13311|13309|13306.3|13304.3|13316.5|13314.5|13306|13304|66
1607545500000|2020-12-09 20:25:00|13306.5|13304.5|13301.3|13299.3|13307.3|13305.3|13292.5|13290.5|203
1607545800000|2020-12-09 20:30:00|13301|13299|13310.3|13308.3|13315.5|13313.5|13300|13298|160
1607546100000|2020-12-09 20:35:00|13310|13308|13316.5|13314.5|13316.8|13314.8|13302.3|13300.3|78
1607546400000|2020-12-09 20:40:00|13316.3|13314.3|13330.8|13328.8|13333.8|13331.8|13315.8|13313.8|140
1607546700000|2020-12-09 20:45:00|13331|13329|13323.8|13321.8|13343|13341|13321.8|13319.8|286
1607547000000|2020-12-09 20:50:00|13324|13322|13336.8|13334.8|13340|13338|13324|13322|216
1607547300000|2020-12-09 20:55:00|13337|13335|13335|13333|13356.3|13354.3|13335|13333|433
1607547600000|2020-12-09 21:00:00|13339.7|13334.7|13331.3|13326.3|13345.7|13340.7|13326|13321|19
1607547900000|2020-12-09 21:05:00|13330.5|13325.5|13332.9|13327.9|13334.1|13329.1|13328.7|13323.7|0
1607548200000|2020-12-09 21:10:00|13333.8|13328.8|13338|13333|13340.3|13335.3|13329.5|13324.5|0
1607548500000|2020-12-09 21:15:00|13338.1|13333.1|13336.9|13331.9|13338.7|13333.7|13335.2|13330.2|0
1607548800000|2020-12-09 21:20:00|13336.8|13331.8|13337.1|13332.1|13337.7|13332.7|13335.8|13330.8|0
1607549100000|2020-12-09 21:25:00|13337.2|13332.2|13335.2|13330.2|13337.5|13332.5|13334.7|13329.7|0
1607549400000|2020-12-09 21:30:00|13335.5|13330.5|13339.2|13334.2|13340.1|13335.1|13335.2|13330.2|0
1607549700000|2020-12-09 21:35:00|13338.4|13333.4|13336.6|13331.6|13339.3|13334.3|13335.2|13330.2|0
1607550000000|2020-12-09 21:40:00|13337.4|13332.4|13336.6|13331.6|13337.5|13332.5|13335.8|13330.8|0
1607550300000|2020-12-09 21:45:00|13335.8|13330.8|13335.2|13330.2|13337.4|13332.4|13334.2|13329.2|0
1607550600000|2020-12-09 21:50:00|13336|13331|13344.5|13339.5|13346.3|13341.3|13336|13331|0
1607550900000|2020-12-09 21:55:00|13346.1|13341.1|13345|13340|13346.9|13341.9|13343.6|13338.6|0
1607551200000|2020-12-09 22:00:00|13344.9|13339.9|13344.4|13339.4|13345.8|13340.8|13343.2|13338.2|0
1607551500000|2020-12-09 22:05:00|13345.6|13340.6|13342.8|13337.8|13345.6|13340.6|13342.8|13337.8|0
1607551800000|2020-12-09 22:10:00|13343.2|13338.2|13341.7|13336.7|13343.2|13338.2|13341.6|13336.6|0
1607552100000|2020-12-09 22:15:00|13341.4|13336.4|13342.3|13337.3|13342.9|13337.9|13341.4|13336.4|0
1607552400000|2020-12-09 22:20:00|13342.2|13337.2|13339.2|13334.2|13342.2|13337.2|13338.7|13333.7|0
1607552700000|2020-12-09 22:25:00|13339.3|13334.3|13340.1|13335.1|13340.8|13335.8|13338.5|13333.5|0
1607553000000|2020-12-09 22:30:00|13340.3|13335.3|13337.2|13332.2|13340.3|13335.3|13335.3|13330.3|0
1607553300000|2020-12-09 22:35:00|13337.3|13332.3|13336.4|13331.4|13337.6|13332.6|13334.6|13329.6|0
1607553600000|2020-12-09 22:40:00|13336.1|13331.1|13335.1|13330.1|13336.2|13331.2|13333|13328|0
1607553900000|2020-12-09 22:45:00|13335.2|13330.2|13336.5|13331.5|13337.2|13332.2|13335.2|13330.2|0
1607554200000|2020-12-09 22:50:00|13336.6|13331.6|13337|13332|13338.5|13333.5|13336.6|13331.6|0
1607554500000|2020-12-09 22:55:00|13337.3|13332.3|13335.6|13330.6|13339.2|13334.2|13335|13330|0
1607554800000|2020-12-09 23:00:00|13338|13333|13344.9|13339.9|13345.1|13340.1|13334|13329|0
1607555100000|2020-12-09 23:05:00|13345.2|13340.2|13348.2|13343.2|13348.2|13343.2|13343.2|13338.2|0
1607555400000|2020-12-09 23:10:00|13348.3|13343.3|13349.9|13344.9|13354.1|13349.1|13345.6|13340.6|0
1607555700000|2020-12-09 23:15:00|13349.1|13344.1|13349.3|13344.3|13352.3|13347.3|13348.1|13343.1|0
1607556000000|2020-12-09 23:20:00|13348.9|13343.9|13350.3|13345.3|13352.5|13347.5|13348|13343|0
1607556300000|2020-12-09 23:25:00|13349.5|13344.5|13353.1|13348.1|13355|13350|13349.4|13344.4|0
1607556600000|2020-12-09 23:30:00|13353.2|13348.2|13352.5|13347.5|13354|13349|13351.5|13346.5|0
1607556900000|2020-12-09 23:35:00|13354.1|13349.1|13357.6|13352.6|13358.4|13353.4|13351.6|13346.6|0
1607557200000|2020-12-09 23:40:00|13358.4|13353.4|13354.8|13349.8|13358.4|13353.4|13354|13349|0
1607557500000|2020-12-09 23:45:00|13354|13349|13348.2|13343.2|13354.1|13349.1|13348.1|13343.1|0
1607557800000|2020-12-09 23:50:00|13349|13344|13349.5|13344.5|13351.1|13346.1|13347.8|13342.8|0
1607558100000|2020-12-09 23:55:00|13350.3|13345.3|13349.9|13344.9|13350.8|13345.8|13347.4|13342.4|0
1607558400000|2020-12-10 00:00:00|13350.7|13345.7|13346.3|13341.3|13352.4|13347.4|13345.9|13340.9|0
1607558700000|2020-12-10 00:05:00|13345.5|13340.5|13344.6|13339.6|13346.3|13341.3|13340.6|13335.6|0
1607559000000|2020-12-10 00:10:00|13344.2|13339.2|13344.3|13339.3|13350.3|13345.3|13343.8|13338.8|0
1607559300000|2020-12-10 00:15:00|13343.5|13338.5|13326.5|13322.5|13347.2|13342.2|13325.5|13321.5|79
1607559600000|2020-12-10 00:20:00|13326.8|13322.8|13332|13328|13333|13329|13325.8|13321.8|85
1607559900000|2020-12-10 00:25:00|13331.5|13327.5|13332.8|13328.8|13332.8|13328.8|13329|13325|5
1607560200000|2020-12-10 00:30:00|13332.5|13328.5|13335.5|13331.5|13335.5|13331.5|13330.8|13326.8|31
1607560500000|2020-12-10 00:35:00|13335.3|13331.3|13338|13334|13338.3|13334.3|13333.3|13329.3|8
1607560800000|2020-12-10 00:40:00|13337.5|13333.5|13341.3|13337.3|13342.8|13338.8|13337|13333|13
1607561100000|2020-12-10 00:45:00|13341|13337|13339.8|13335.8|13343|13339|13339.8|13335.8|4
1607561400000|2020-12-10 00:50:00|13336.5|13332.5|13335.8|13331.8|13340.3|13336.3|13335.8|13331.8|35
1607561700000|2020-12-10 00:55:00|13334.8|13330.8|13337.8|13333.8|13340.3|13336.3|13334.3|13330.3|25
1607562000000|2020-12-10 01:00:00|13336.3|13332.3|13336|13332|13342|13338|13332.5|13328.5|25
1607562300000|2020-12-10 01:05:00|13335.8|13331.8|13335.5|13331.5|13338.8|13334.8|13333.8|13329.8|11
1607562600000|2020-12-10 01:10:00|13335.3|13331.3|13333|13329|13335.5|13331.5|13332|13328|4
1607562900000|2020-12-10 01:15:00|13333.3|13329.3|13335|13331|13337|13333|13333.3|13329.3|7
1607563200000|2020-12-10 01:20:00|13334.3|13330.3|13340.8|13336.8|13340.8|13336.8|13334|13330|16
1607563500000|2020-12-10 01:25:00|13340.5|13336.5|13334|13330|13341.5|13337.5|13332|13328|14
1607563800000|2020-12-10 01:30:00|13334.3|13330.3|13345|13341|13345|13341|13324.8|13320.8|27
1607564100000|2020-12-10 01:35:00|13345.3|13341.3|13338.3|13334.3|13346.8|13342.8|13338.3|13334.3|4
1607564400000|2020-12-10 01:40:00|13339|13335|13336.8|13332.8|13340|13336|13334.8|13330.8|4
1607564700000|2020-12-10 01:45:00|13336.5|13332.5|13331.3|13327.3|13337.8|13333.8|13330.5|13326.5|7
1607565000000|2020-12-10 01:50:00|13331.5|13327.5|13332.3|13328.3|13333|13329|13329.8|13325.8|13
1607565300000|2020-12-10 01:55:00|13331.5|13327.5|13333.3|13329.3|13336|13332|13330.8|13326.8|26
1607565600000|2020-12-10 02:00:00|13334.8|13330.8|13339.5|13335.5|13342|13338|13334.3|13330.3|19
1607565900000|2020-12-10 02:05:00|13339|13335|13339.8|13335.8|13341|13337|13336|13332|18
1607566200000|2020-12-10 02:10:00|13340|13336|13338|13334|13340.3|13336.3|13338|13334|2
1607566500000|2020-12-10 02:15:00|13338.8|13334.8|13340.5|13336.5|13341.5|13337.5|13336.5|13332.5|5
1607566800000|2020-12-10 02:20:00|13340.3|13336.3|13334.3|13330.3|13340.3|13336.3|13332.3|13328.3|27
1607567100000|2020-12-10 02:25:00|13333.8|13329.8|13333.8|13329.8|13334|13330|13332.5|13328.5|5
1607567400000|2020-12-10 02:30:00|13334|13330|13336.5|13332.5|13336.8|13332.8|13334|13330|8
1607567700000|2020-12-10 02:35:00|13336.3|13332.3|13339.8|13335.8|13341.5|13337.5|13336.3|13332.3|4
1607568000000|2020-12-10 02:40:00|13340.3|13336.3|13338.3|13334.3|13340.5|13336.5|13336.8|13332.8|6
1607568300000|2020-12-10 02:45:00|13338.5|13334.5|13339.3|13335.3|13340|13336|13338|13334|3
1607568600000|2020-12-10 02:50:00|13339.5|13335.5|13341|13337|13341.3|13337.3|13338|13334|7
1607568900000|2020-12-10 02:55:00|13340.3|13336.3|13340.3|13336.3|13344|13340|13340|13336|20
1607569200000|2020-12-10 03:00:00|13340.5|13336.5|13340.8|13336.8|13344.5|13340.5|13340.5|13336.5|5
1607569500000|2020-12-10 03:05:00|13341|13337|13340.3|13336.3|13341.8|13337.8|13338|13334|2
1607569800000|2020-12-10 03:10:00|13340.8|13336.8|13343.8|13339.8|13344.3|13340.3|13340.8|13336.8|3
1607570100000|2020-12-10 03:15:00|13343.5|13339.5|13327.8|13323.8|13343.5|13339.5|13320.8|13316.8|38
1607570400000|2020-12-10 03:20:00|13327.5|13323.5|13328.5|13324.5|13328.5|13324.5|13326.8|13322.8|3
1607570700000|2020-12-10 03:25:00|13330.3|13326.3|13326.8|13322.8|13331|13327|13321.5|13317.5|13
1607571000000|2020-12-10 03:30:00|13327|13323|13327.8|13323.8|13329.5|13325.5|13323|13319|7
1607571300000|2020-12-10 03:35:00|13327.5|13323.5|13328.3|13324.3|13329|13325|13326.5|13322.5|1
1607571600000|2020-12-10 03:40:00|13327.8|13323.8|13328.3|13324.3|13330.3|13326.3|13326.5|13322.5|6
1607571900000|2020-12-10 03:45:00|13328.5|13324.5|13327.8|13323.8|13331.3|13327.3|13326.8|13322.8|18
1607572200000|2020-12-10 03:50:00|13328.3|13324.3|13324|13320|13328.5|13324.5|13322.8|13318.8|4
1607572500000|2020-12-10 03:55:00|13323.8|13319.8|13329.5|13325.5|13329.5|13325.5|13323|13319|7
1607572800000|2020-12-10 04:00:00|13329.3|13325.3|13331|13327|13331|13327|13329|13325|6
1607573100000|2020-12-10 04:05:00|13330.8|13326.8|13334.8|13330.8|13336|13332|13330.8|13326.8|13
1607573400000|2020-12-10 04:10:00|13334.3|13330.3|13336|13332|13336|13332|13333|13329|2
1607573700000|2020-12-10 04:15:00|13335.8|13331.8|13334.8|13330.8|13336.5|13332.5|13334.8|13330.8|3
1607574000000|2020-12-10 04:20:00|13335|13331|13342.3|13338.3|13343.3|13339.3|13335|13331|7
1607574300000|2020-12-10 04:25:00|13342.5|13338.5|13345|13341|13345|13341|13342.5|13338.5|4
1607574600000|2020-12-10 04:30:00|13344.8|13340.8|13341|13337|13344.8|13340.8|13341|13337|10
1607574900000|2020-12-10 04:35:00|13341.3|13337.3|13347.5|13343.5|13349.5|13345.5|13341.3|13337.3|68
1607575200000|2020-12-10 04:40:00|13347|13343|13345.8|13341.8|13349.5|13345.5|13345.5|13341.5|4
1607575500000|2020-12-10 04:45:00|13346|13342|13342.5|13338.5|13346.8|13342.8|13342.3|13338.3|26
1607575800000|2020-12-10 04:50:00|13343|13339|13346.5|13342.5|13348|13344|13341.5|13337.5|23
1607576100000|2020-12-10 04:55:00|13347.3|13343.3|13343.5|13339.5|13347.8|13343.8|13342.8|13338.8|42
1607576400000|2020-12-10 05:00:00|13343.8|13339.8|13340.3|13336.3|13345|13341|13340|13336|15
1607576700000|2020-12-10 05:05:00|13340|13336|13336.5|13332.5|13341|13337|13336.3|13332.3|31
1607577000000|2020-12-10 05:10:00|13337.3|13333.3|13336|13332|13337.5|13333.5|13333.8|13329.8|32
1607577300000|2020-12-10 05:15:00|13334.8|13330.8|13338.3|13334.3|13339|13335|13334.5|13330.5|20
1607577600000|2020-12-10 05:20:00|13338.5|13334.5|13332|13328|13339|13335|13329.5|13325.5|24
1607577900000|2020-12-10 05:25:00|13332.5|13328.5|13331.8|13327.8|13333|13329|13331.3|13327.3|3
1607578200000|2020-12-10 05:30:00|13332|13328|13339.8|13335.8|13341.5|13337.5|13332|13328|42
1607578500000|2020-12-10 05:35:00|13339.3|13335.3|13335.3|13331.3|13339.8|13335.8|13335|13331|42
1607578800000|2020-12-10 05:40:00|13335.5|13331.5|13340.8|13336.8|13340.8|13336.8|13332.8|13328.8|29
1607579100000|2020-12-10 05:45:00|13341|13337|13338.5|13334.5|13341|13337|13337.3|13333.3|27
1607579400000|2020-12-10 05:50:00|13338.3|13334.3|13332.5|13328.5|13338.3|13334.3|13331.8|13327.8|35
1607579700000|2020-12-10 05:55:00|13331.5|13327.5|13332.8|13328.8|13332.8|13328.8|13328|13324|8
1607580000000|2020-12-10 06:00:00|13332|13328|13329.3|13325.3|13332|13328|13328.8|13324.8|10
1607580300000|2020-12-10 06:05:00|13329|13325|13323.8|13319.8|13329|13325|13322.8|13318.8|14
1607580600000|2020-12-10 06:10:00|13324|13320|13322.5|13318.5|13325|13321|13318.5|13314.5|33
1607580900000|2020-12-10 06:15:00|13323.3|13319.3|13324.8|13320.8|13326|13322|13322.3|13318.3|20
1607581200000|2020-12-10 06:20:00|13325.3|13321.3|13324|13320|13326.5|13322.5|13323.3|13319.3|26
1607581500000|2020-12-10 06:25:00|13323.5|13319.5|13323.8|13319.8|13326.5|13322.5|13322.8|13318.8|11
1607581800000|2020-12-10 06:30:00|13324|13320|13321.8|13317.8|13324.3|13320.3|13319.5|13315.5|14
1607582100000|2020-12-10 06:35:00|13322|13318|13314.5|13310.5|13323.3|13319.3|13313.5|13309.5|33
1607582400000|2020-12-10 06:40:00|13312.8|13308.8|13306.5|13302.5|13314.8|13310.8|13306.3|13302.3|23
1607582700000|2020-12-10 06:45:00|13306.8|13302.8|13303|13299|13312.5|13308.5|13302.8|13298.8|82
1607583000000|2020-12-10 06:50:00|13302.8|13298.8|13306|13302|13307|13303|13299.8|13295.8|34
1607583300000|2020-12-10 06:55:00|13307|13303|13305.5|13301.5|13308|13304|13297.5|13293.5|121
1607583600000|2020-12-10 07:00:00|13304.5|13302.5|13314.3|13312.3|13314.3|13312.3|13296|13294|317
1607583900000|2020-12-10 07:05:00|13314.5|13312.5|13315|13313|13320.8|13318.8|13311|13309|274
1607584200000|2020-12-10 07:10:00|13314.8|13312.8|13312.5|13310.5|13317.3|13315.3|13312|13310|80
1607584500000|2020-12-10 07:15:00|13312.8|13310.8|13318|13316|13319|13317|13309|13307|124
1607584800000|2020-12-10 07:20:00|13317.8|13315.8|13315.8|13313.8|13318.8|13316.8|13311.8|13309.8|83
1607585100000|2020-12-10 07:25:00|13316|13314|13310|13308|13318.5|13316.5|13310|13308|81
1607585400000|2020-12-10 07:30:00|13309.8|13307.8|13315|13313|13319|13317|13307|13305|124
1607585700000|2020-12-10 07:35:00|13314.8|13312.8|13315.8|13313.8|13318.5|13316.5|13310.8|13308.8|186
1607586000000|2020-12-10 07:40:00|13316|13314|13322|13320|13323.8|13321.8|13314.5|13312.5|147
1607586300000|2020-12-10 07:45:00|13321.8|13319.8|13322.5|13320.5|13324|13322|13319.5|13317.5|129
1607586600000|2020-12-10 07:50:00|13322.3|13320.3|13327.8|13325.8|13332.3|13330.3|13322.3|13320.3|150
1607586900000|2020-12-10 07:55:00|13328.8|13326.8|13337.3|13335.3|13337.8|13335.8|13324|13322|257
1607587200000|2020-12-10 08:00:00|13336.9|13335.7|13349.1|13347.9|13357.1|13355.9|13332.1|13330.9|1909
1607587500000|2020-12-10 08:05:00|13348.4|13347.2|13342.1|13340.9|13352.6|13351.4|13340.1|13338.9|1091
1607587800000|2020-12-10 08:10:00|13342.6|13341.4|13352.1|13350.9|13365.6|13364.4|13341.6|13340.4|1157
1607588100000|2020-12-10 08:15:00|13352.4|13351.2|13351.9|13350.7|13363.9|13362.7|13348.6|13347.4|798
1607588400000|2020-12-10 08:20:00|13352.1|13350.9|13346.9|13345.7|13362.4|13361.2|13346.9|13345.7|917
1607588700000|2020-12-10 08:25:00|13346.6|13345.4|13351.1|13349.9|13354.1|13352.9|13339.6|13338.4|666
1607589000000|2020-12-10 08:30:00|13353.6|13352.4|13359.6|13358.4|13361.6|13360.4|13345.1|13343.9|588
1607589300000|2020-12-10 08:35:00|13359.4|13358.2|13347.6|13346.4|13360.1|13358.9|13345.9|13344.7|552
1607589600000|2020-12-10 08:40:00|13347.4|13346.2|13345.1|13343.9|13351.6|13350.4|13336.9|13335.7|828
1607589900000|2020-12-10 08:45:00|13344.9|13343.7|13353.6|13352.4|13354.9|13353.7|13343.1|13341.9|377
1607590200000|2020-12-10 08:50:00|13353.9|13352.7|13343.9|13342.7|13355.1|13353.9|13338.6|13337.4|636
1607590500000|2020-12-10 08:55:00|13343.4|13342.2|13337.6|13336.4|13348.9|13347.7|13334.1|13332.9|820
1607590800000|2020-12-10 09:00:00|13337.9|13336.7|13340.1|13338.9|13346.1|13344.9|13335.4|13334.2|546
1607591100000|2020-12-10 09:05:00|13339.6|13338.4|13360.1|13358.9|13362.1|13360.9|13337.9|13336.7|777
1607591400000|2020-12-10 09:10:00|13359.9|13358.7|13358.1|13356.9|13363.1|13361.9|13355.9|13354.7|429
1607591700000|2020-12-10 09:15:00|13358.4|13357.2|13361.6|13360.4|13365.1|13363.9|13355.4|13354.2|409
1607592000000|2020-12-10 09:20:00|13361.4|13360.2|13355.3|13354.1|13362.3|13361.1|13352.6|13351.4|365
1607592300000|2020-12-10 09:25:00|13355.6|13354.4|13360.6|13359.4|13363.3|13362.1|13354.1|13352.9|184
1607592600000|2020-12-10 09:30:00|13360.8|13359.6|13361.6|13360.4|13363.3|13362.1|13358.6|13357.4|181
1607592900000|2020-12-10 09:35:00|13361.8|13360.6|13350.8|13349.6|13367.3|13366.1|13350.8|13349.6|290
1607593200000|2020-12-10 09:40:00|13351.1|13349.9|13352.8|13351.6|13356.6|13355.4|13350.6|13349.4|150
1607593500000|2020-12-10 09:45:00|13352.6|13351.4|13355.8|13354.6|13360.6|13359.4|13347.6|13346.4|305
1607593800000|2020-12-10 09:50:00|13355.3|13354.1|13354.8|13353.6|13359.8|13358.6|13353.1|13351.9|144
1607594100000|2020-12-10 09:55:00|13354.6|13353.4|13349.3|13348.1|13355.6|13354.4|13346.8|13345.6|172
1607594400000|2020-12-10 10:00:00|13349.6|13348.4|13361.3|13360.1|13362.8|13361.6|13347.8|13346.6|330
1607594700000|2020-12-10 10:05:00|13361.1|13359.9|13355.8|13354.6|13362.6|13361.4|13354.8|13353.6|191
1607595000000|2020-12-10 10:10:00|13356.1|13354.9|13359.3|13358.1|13363.6|13362.4|13355.8|13354.6|169
1607595300000|2020-12-10 10:15:00|13359.6|13358.4|13340.8|13339.6|13360.1|13358.9|13340.8|13339.6|406
1607595600000|2020-12-10 10:20:00|13340.6|13339.4|13348.3|13347.1|13348.8|13347.6|13339.6|13338.4|255
1607595900000|2020-12-10 10:25:00|13348.6|13347.4|13361.3|13360.1|13362.8|13361.6|13347.8|13346.6|355
1607596200000|2020-12-10 10:30:00|13361.1|13359.9|13358.1|13356.9|13363.3|13362.1|13357.8|13356.6|252
1607596500000|2020-12-10 10:35:00|13357.8|13356.6|13364.8|13363.6|13369.1|13367.9|13356.3|13355.1|532
1607596800000|2020-12-10 10:40:00|13365.1|13363.9|13363.8|13362.6|13373.1|13371.9|13362.3|13361.1|514
1607597100000|2020-12-10 10:45:00|13363.3|13362.1|13361.3|13360.1|13367.1|13365.9|13360.8|13359.6|288
1607597400000|2020-12-10 10:50:00|13361.6|13360.4|13359.6|13358.4|13367.6|13366.4|13359.3|13358.1|112
1607597700000|2020-12-10 10:55:00|13360.1|13358.9|13358.3|13357.1|13361.8|13360.6|13354.6|13353.4|181
1607598000000|2020-12-10 11:00:00|13358.6|13357.4|13357.8|13356.6|13361.8|13360.6|13356.6|13355.4|203
1607598300000|2020-12-10 11:05:00|13358.1|13356.9|13353.3|13352.1|13359.3|13358.1|13353.3|13352.1|147
1607598600000|2020-12-10 11:10:00|13353.1|13351.9|13346.8|13345.6|13355.8|13354.6|13346.6|13345.4|370
1607598900000|2020-12-10 11:15:00|13347.1|13345.9|13342.1|13340.9|13348.8|13347.6|13329.3|13328.1|717
1607599200000|2020-12-10 11:20:00|13341.8|13340.6|13348.6|13347.4|13349.8|13348.6|13341.8|13340.6|262
1607599500000|2020-12-10 11:25:00|13348.8|13347.6|13348.8|13347.6|13351.8|13350.6|13347.6|13346.4|163
1607599800000|2020-12-10 11:30:00|13349.1|13347.9|13350.8|13349.6|13353.3|13352.1|13348.1|13346.9|271
1607600100000|2020-12-10 11:35:00|13350.6|13349.4|13354.8|13353.6|13355.6|13354.4|13345.8|13344.6|270
1607600400000|2020-12-10 11:40:00|13354.6|13353.4|13354.8|13353.6|13357.1|13355.9|13352.3|13351.1|171
1607600700000|2020-12-10 11:45:00|13354.6|13353.4|13349.8|13348.6|13359.6|13358.4|13345.8|13344.6|491
1607601000000|2020-12-10 11:50:00|13350.1|13348.9|13352.6|13351.4|13354.3|13353.1|13349.1|13347.9|164
1607601300000|2020-12-10 11:55:00|13352.8|13351.6|13357.3|13356.1|13357.6|13356.4|13351.6|13350.4|185
1607601600000|2020-12-10 12:00:00|13356.8|13355.6|13350.3|13349.1|13358.3|13357.1|13349.3|13348.1|226
1607601900000|2020-12-10 12:05:00|13350.6|13349.4|13348.8|13347.6|13353.8|13352.6|13347.1|13345.9|321
1607602200000|2020-12-10 12:10:00|13349.1|13347.9|13343.3|13342.1|13351.3|13350.1|13338.3|13337.1|268
1607602500000|2020-12-10 12:15:00|13343.1|13341.9|13339.3|13338.1|13345.1|13343.9|13337.6|13336.4|448
1607602800000|2020-12-10 12:20:00|13339.1|13337.9|13332.1|13330.9|13340.3|13339.1|13327.1|13325.9|486
1607603100000|2020-12-10 12:25:00|13332.3|13331.1|13332.3|13331.1|13334.6|13333.4|13329.3|13328.1|309
1607603400000|2020-12-10 12:30:00|13332.1|13330.9|13315.8|13314.6|13333.1|13331.9|13315.3|13314.1|413
1607603700000|2020-12-10 12:35:00|13316.1|13314.9|13324.6|13323.4|13324.6|13323.4|13311.6|13310.4|609
1607604000000|2020-12-10 12:40:00|13323.9|13322.7|13334.1|13332.9|13334.9|13333.7|13321.9|13320.7|499
1607604300000|2020-12-10 12:45:00|13333.9|13332.7|13328.4|13327.2|13365.4|13364.2|13321.9|13320.7|1359
1607604600000|2020-12-10 12:50:00|13328.9|13327.7|13337.4|13336.2|13338.4|13337.2|13326.6|13325.4|314
1607604900000|2020-12-10 12:55:00|13337.6|13336.4|13326.6|13325.4|13337.6|13336.4|13323.4|13322.2|372
1607605200000|2020-12-10 13:00:00|13326.4|13325.2|13326.1|13324.9|13331.9|13330.7|13314.6|13313.4|772
1607605500000|2020-12-10 13:05:00|13325.1|13323.9|13322.1|13320.9|13327.1|13325.9|13318.6|13317.4|404
1607605800000|2020-12-10 13:10:00|13322.4|13321.2|13329.1|13327.9|13333.1|13331.9|13321.9|13320.7|473
1607606100000|2020-12-10 13:15:00|13328.9|13327.7|13315.1|13313.9|13329.9|13328.7|13312.1|13310.9|391
1607606400000|2020-12-10 13:20:00|13314.9|13313.7|13328.6|13327.4|13329.6|13328.4|13313.4|13312.2|321
1607606700000|2020-12-10 13:25:00|13328.9|13327.7|13333.1|13331.9|13333.9|13332.7|13326.6|13325.4|250
1607607000000|2020-12-10 13:30:00|13332.9|13331.7|13321.6|13320.4|13334.6|13333.4|13320.9|13319.7|564
1607607300000|2020-12-10 13:35:00|13321.4|13320.2|13307.6|13306.4|13321.9|13320.7|13303.1|13301.9|836
1607607600000|2020-12-10 13:40:00|13307.4|13306.2|13292.4|13291.2|13310.6|13309.4|13290.4|13289.2|663
1607607900000|2020-12-10 13:45:00|13292.1|13290.9|13283.1|13281.9|13292.1|13290.9|13273.4|13272.2|1061
1607608200000|2020-12-10 13:50:00|13283.4|13282.2|13256.6|13255.4|13284.6|13283.4|13254.4|13253.2|1247
1607608500000|2020-12-10 13:55:00|13256.9|13255.7|13234.9|13233.7|13265.6|13264.4|13211.4|13210.2|2318
1607608800000|2020-12-10 14:00:00|13234.6|13233.4|13237.6|13236.4|13250.1|13248.9|13221.9|13220.7|1169
1607609100000|2020-12-10 14:05:00|13236.9|13235.7|13226.4|13225.2|13243.4|13242.2|13216.6|13215.4|778
1607609400000|2020-12-10 14:10:00|13226.1|13224.9|13218.4|13217.2|13234.6|13233.4|13213.4|13212.2|829
1607609700000|2020-12-10 14:15:00|13218.1|13216.9|13228.6|13227.4|13233.9|13232.7|13211.4|13210.2|716
1607610000000|2020-12-10 14:20:00|13228.1|13226.9|13233.9|13232.7|13238.4|13237.2|13215.4|13214.2|672
1607610300000|2020-12-10 14:25:00|13232.9|13231.7|13228.4|13227.2|13242.6|13241.4|13228.1|13226.9|532
1607610600000|2020-12-10 14:30:00|13228.1|13226.9|13217.6|13216.4|13242.1|13240.9|13211.9|13210.7|964
1607610900000|2020-12-10 14:35:00|13217.9|13216.7|13248.1|13246.9|13249.4|13248.2|13215.1|13213.9|848
1607611200000|2020-12-10 14:40:00|13247.4|13246.2|13234.4|13233.2|13254.9|13253.7|13232.6|13231.4|666
1607611500000|2020-12-10 14:45:00|13234.6|13233.4|13249.4|13248.2|13250.9|13249.7|13230.6|13229.4|539
1607611800000|2020-12-10 14:50:00|13249.6|13248.4|13263.6|13262.4|13264.1|13262.9|13247.9|13246.7|774
1607612100000|2020-12-10 14:55:00|13263.1|13261.9|13281.6|13280.4|13290.4|13289.2|13263.1|13261.9|1263
1607612400000|2020-12-10 15:00:00|13281.1|13279.9|13283.4|13282.2|13294.1|13292.9|13280.9|13279.7|1025
1607612700000|2020-12-10 15:05:00|13283.1|13281.9|13301.1|13299.9|13308.6|13307.4|13281.6|13280.4|1134
1607613000000|2020-12-10 15:10:00|13301.4|13300.2|13298.1|13296.9|13312.6|13311.4|13297.9|13296.7|702
1607613300000|2020-12-10 15:15:00|13298.4|13297.2|13300.1|13298.9|13308.1|13306.9|13296.6|13295.4|528
1607613600000|2020-12-10 15:20:00|13300.4|13299.2|13302.1|13300.9|13310.6|13309.4|13300.4|13299.2|427
1607613900000|2020-12-10 15:25:00|13301.9|13300.7|13295.1|13293.9|13305.1|13303.9|13289.1|13287.9|561
1607614200000|2020-12-10 15:30:00|13294.9|13293.7|13296.9|13295.7|13303.1|13301.9|13291.6|13290.4|431
1607614500000|2020-12-10 15:35:00|13296.6|13295.4|13315.9|13314.7|13317.4|13316.2|13296.4|13295.2|566
1607614800000|2020-12-10 15:40:00|13315.6|13314.4|13307.1|13305.9|13318.4|13317.2|13305.9|13304.7|528
1607615100000|2020-12-10 15:45:00|13307.4|13306.2|13299.6|13298.4|13308.4|13307.2|13293.1|13291.9|526
1607615400000|2020-12-10 15:50:00|13299.9|13298.7|13305.1|13303.9|13312.1|13310.9|13299.6|13298.4|359
1607615700000|2020-12-10 15:55:00|13305.4|13304.2|13307.1|13305.9|13309.1|13307.9|13299.1|13297.9|623
1607616000000|2020-12-10 16:00:00|13306.9|13305.7|13315.1|13313.9|13321.1|13319.9|13305.6|13304.4|612
1607616300000|2020-12-10 16:05:00|13315.4|13314.2|13313.1|13311.9|13319.4|13318.2|13308.4|13307.2|398
1607616600000|2020-12-10 16:10:00|13313.4|13312.2|13319.6|13318.4|13320.4|13319.2|13308.1|13306.9|374
1607616900000|2020-12-10 16:15:00|13319.9|13318.7|13323.6|13322.4|13327.6|13326.4|13319.1|13317.9|455
1607617200000|2020-12-10 16:20:00|13323.4|13322.2|13327.4|13326.2|13328.1|13326.9|13319.6|13318.4|372
1607617500000|2020-12-10 16:25:00|13327.6|13326.4|13304.4|13303.2|13328.9|13327.7|13304.4|13303.2|818
1607617800000|2020-12-10 16:30:00|13306.8|13304.8|13298.5|13296.5|13310.5|13308.5|13291.5|13289.5|1607
1607618100000|2020-12-10 16:35:00|13298.3|13296.3|13297|13295|13302.5|13300.5|13292.3|13290.3|649
1607618400000|2020-12-10 16:40:00|13297.3|13295.3|13291.5|13289.5|13298.3|13296.3|13287.5|13285.5|547
1607618700000|2020-12-10 16:45:00|13291.3|13289.3|13286.3|13284.3|13294|13292|13286|13284|192
1607619000000|2020-12-10 16:50:00|13286|13284|13271|13269|13287.5|13285.5|13270.5|13268.5|712
1607619300000|2020-12-10 16:55:00|13271.3|13269.3|13269.5|13267.5|13273.3|13271.3|13264.8|13262.8|381
1607619600000|2020-12-10 17:00:00|13269.3|13267.3|13284.3|13282.3|13284.5|13282.5|13266.5|13264.5|408
1607619900000|2020-12-10 17:05:00|13284.5|13282.5|13293.5|13291.5|13293.5|13291.5|13282.5|13280.5|246
1607620200000|2020-12-10 17:10:00|13293.8|13291.8|13290.5|13288.5|13295.8|13293.8|13290.3|13288.3|129
1607620500000|2020-12-10 17:15:00|13290.8|13288.8|13293|13291|13295|13293|13288|13286|148
1607620800000|2020-12-10 17:20:00|13292.8|13290.8|13289.5|13287.5|13293.5|13291.5|13285|13283|182
1607621100000|2020-12-10 17:25:00|13289.8|13287.8|13291|13289|13293.5|13291.5|13285.5|13283.5|139
1607621400000|2020-12-10 17:30:00|13290.8|13288.8|13294.3|13292.3|13295|13293|13289.3|13287.3|122
1607621700000|2020-12-10 17:35:00|13294|13292|13289.5|13287.5|13295.3|13293.3|13288.3|13286.3|94
1607622000000|2020-12-10 17:40:00|13289.8|13287.8|13292|13290|13294.5|13292.5|13289.8|13287.8|68
1607622300000|2020-12-10 17:45:00|13291.8|13289.8|13282.5|13280.5|13296.5|13294.5|13282.5|13280.5|175
1607622600000|2020-12-10 17:50:00|13282.3|13280.3|13277|13275|13285.8|13283.8|13276.8|13274.8|194
1607622900000|2020-12-10 17:55:00|13277.3|13275.3|13283|13281|13286|13284|13275.5|13273.5|228
1607623200000|2020-12-10 18:00:00|13283.3|13281.3|13282.5|13280.5|13286.5|13284.5|13275.8|13273.8|247
1607623500000|2020-12-10 18:05:00|13282.8|13280.8|13287.8|13285.8|13291|13289|13281.5|13279.5|107
1607623800000|2020-12-10 18:10:00|13288|13286|13294|13292|13295.8|13293.8|13287.5|13285.5|121
1607624100000|2020-12-10 18:15:00|13294.3|13292.3|13292.8|13290.8|13295.5|13293.5|13287.5|13285.5|100
1607624400000|2020-12-10 18:20:00|13292.5|13290.5|13285.5|13283.5|13292.8|13290.8|13285|13283|56
1607624700000|2020-12-10 18:25:00|13285.8|13283.8|13289.5|13287.5|13294|13292|13285.8|13283.8|78
1607625000000|2020-12-10 18:30:00|13289.3|13287.3|13285|13283|13291.5|13289.5|13281|13279|69
1607625300000|2020-12-10 18:35:00|13284.8|13282.8|13285.5|13283.5|13286.5|13284.5|13279.3|13277.3|90
1607625600000|2020-12-10 18:40:00|13285.3|13283.3|13280.8|13278.8|13285.8|13283.8|13279.5|13277.5|77
1607625900000|2020-12-10 18:45:00|13280.5|13278.5|13282.5|13280.5|13285|13283|13276.3|13274.3|152
1607626200000|2020-12-10 18:50:00|13282.8|13280.8|13285.8|13283.8|13288.3|13286.3|13280|13278|87
1607626500000|2020-12-10 18:55:00|13285.5|13283.5|13281.5|13279.5|13287|13285|13277|13275|139
1607626800000|2020-12-10 19:00:00|13281.8|13279.8|13276|13274|13286|13284|13275.5|13273.5|84
1607627100000|2020-12-10 19:05:00|13276.3|13274.3|13282|13280|13282.5|13280.5|13275.5|13273.5|44
1607627400000|2020-12-10 19:10:00|13281.8|13279.8|13273|13271|13282.3|13280.3|13270.8|13268.8|104
1607627700000|2020-12-10 19:15:00|13272.8|13270.8|13273.5|13271.5|13275.3|13273.3|13268.5|13266.5|90
1607628000000|2020-12-10 19:20:00|13273|13271|13268.3|13266.3|13275.5|13273.5|13264.8|13262.8|84
1607628300000|2020-12-10 19:25:00|13268|13266|13272|13270|13277.8|13275.8|13268|13266|62
1607628600000|2020-12-10 19:30:00|13272.3|13270.3|13276.8|13274.8|13278.5|13276.5|13270|13268|73
1607628900000|2020-12-10 19:35:00|13277|13275|13285|13283|13285.5|13283.5|13275.8|13273.8|74
1607629200000|2020-12-10 19:40:00|13284.3|13282.3|13283|13281|13287.5|13285.5|13280.3|13278.3|72
1607629500000|2020-12-10 19:45:00|13283.5|13281.5|13286.3|13284.3|13290.3|13288.3|13283.5|13281.5|73
1607629800000|2020-12-10 19:50:00|13286.5|13284.5|13283|13281|13289|13287|13283|13281|94
1607630100000|2020-12-10 19:55:00|13283.3|13281.3|13278.3|13276.3|13287.5|13285.5|13273.5|13271.5|112
1607630400000|2020-12-10 20:00:00|13278|13276|13289.5|13287.5|13290|13288|13277.3|13275.3|124
1607630700000|2020-12-10 20:05:00|13289|13287|13287.5|13285.5|13295.3|13293.3|13287.5|13285.5|74
1607631000000|2020-12-10 20:10:00|13287.8|13285.8|13295|13293|13296.8|13294.8|13287.5|13285.5|57
1607631300000|2020-12-10 20:15:00|13295.8|13293.8|13297.5|13295.5|13299|13297|13293.8|13291.8|86
1607631600000|2020-12-10 20:20:00|13296.8|13294.8|13298.8|13296.8|13301.3|13299.3|13296|13294|89
1607631900000|2020-12-10 20:25:00|13298.5|13296.5|13298.5|13296.5|13300|13298|13295|13293|51
1607632200000|2020-12-10 20:30:00|13298.8|13296.8|13301|13299|13305|13303|13298.5|13296.5|113
1607632500000|2020-12-10 20:35:00|13301.3|13299.3|13303|13301|13305|13303|13298.5|13296.5|90
1607632800000|2020-12-10 20:40:00|13302.8|13300.8|13302.5|13300.5|13306.5|13304.5|13299.8|13297.8|72
1607633100000|2020-12-10 20:45:00|13302.8|13300.8|13303|13301|13310.5|13308.5|13301|13299|140
1607633400000|2020-12-10 20:50:00|13302.8|13300.8|13303|13301|13307.3|13305.3|13300.3|13298.3|200
1607633700000|2020-12-10 20:55:00|13303.8|13301.8|13286.5|13284.5|13303.8|13301.8|13280.5|13278.5|305
1607634000000|2020-12-10 21:00:00|13286.4|13281.4|13287.1|13282.1|13291.2|13286.2|13283.2|13278.2|20
1607634300000|2020-12-10 21:05:00|13286.3|13281.3|13282.9|13277.9|13290.7|13285.7|13280.3|13275.3|0
1607634600000|2020-12-10 21:10:00|13283.7|13278.7|13278.5|13273.5|13288.7|13283.7|13277.9|13272.9|0
1607634900000|2020-12-10 21:15:00|13279|13274|13279.9|13274.9|13280.6|13275.6|13276.4|13271.4|0
1607635200000|2020-12-10 21:20:00|13279.8|13274.8|13282.4|13277.4|13284.2|13279.2|13279.8|13274.8|0
1607635500000|2020-12-10 21:25:00|13282.9|13277.9|13283.2|13278.2|13283.9|13278.9|13280.7|13275.7|0
1607635800000|2020-12-10 21:30:00|13284.1|13279.1|13284.5|13279.5|13289|13284|13283.1|13278.1|0
1607636100000|2020-12-10 21:35:00|13285.3|13280.3|13289.4|13284.4|13290|13285|13283.7|13278.7|0
1607636400000|2020-12-10 21:40:00|13290.2|13285.2|13291.7|13286.7|13294.2|13289.2|13289.4|13284.4|0
1607636700000|2020-12-10 21:45:00|13292.5|13287.5|13292.6|13287.6|13293.5|13288.5|13291|13286|0
1607637000000|2020-12-10 21:50:00|13291.8|13286.8|13291.1|13286.1|13292.8|13287.8|13291.1|13286.1|0
1607637300000|2020-12-10 21:55:00|13290.3|13285.3|13289|13284|13292.6|13287.6|13284.1|13279.1|0
1607637600000|2020-12-10 22:00:00|13288.4|13283.4|13288|13283|13288.4|13283.4|13286.7|13281.7|0
1607637900000|2020-12-10 22:05:00|13287.9|13282.9|13290.1|13285.1|13290.3|13285.3|13287.8|13282.8|0
1607638200000|2020-12-10 22:10:00|13290|13285|13290.2|13285.2|13290.4|13285.4|13289.6|13284.6|0
1607638500000|2020-12-10 22:15:00|13290.3|13285.3|13290.3|13285.3|13290.4|13285.4|13290.1|13285.1|0
1607638800000|2020-12-10 22:20:00|13290.7|13285.7|13290.9|13285.9|13291.3|13286.3|13290.5|13285.5|0
1607639100000|2020-12-10 22:25:00|13290.5|13285.5|13290|13285|13290.5|13285.5|13289.1|13284.1|0
1607639400000|2020-12-10 22:30:00|13289.2|13284.2|13290.1|13285.1|13291.4|13286.4|13289.2|13284.2|0
1607639700000|2020-12-10 22:35:00|13290.2|13285.2|13294.5|13289.5|13295.3|13290.3|13290.1|13285.1|0
1607640000000|2020-12-10 22:40:00|13294.9|13289.9|13296.3|13291.3|13301.6|13296.6|13294.9|13289.9|0
1607640300000|2020-12-10 22:45:00|13297.8|13292.8|13300.4|13295.4|13300.5|13295.5|13296.4|13291.4|0
1607640600000|2020-12-10 22:50:00|13300.3|13295.3|13299.9|13294.9|13300.9|13295.9|13299.7|13294.7|0
1607640900000|2020-12-10 22:55:00|13301|13296|13303.8|13298.8|13303.8|13298.8|13300.1|13295.1|0
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13292.6|13287.6|13305.3|13300.3|13288.6|13283.6|0
1607641500000|2020-12-10 23:05:00|13292.9|13287.9|13296.5|13291.5|13296.5|13291.5|13292.5|13287.5|0
1607641800000|2020-12-10 23:10:00|13296.9|13291.9|13294.4|13289.4|13297.7|13292.7|13294.4|13289.4|0
1607642100000|2020-12-10 23:15:00|13294.3|13289.3|13298.4|13293.4|13298.4|13293.4|13292.7|13287.7|0
1607642400000|2020-12-10 23:20:00|13299.2|13294.2|13305.7|13300.7|13305.7|13300.7|13297.6|13292.6|0
1607642700000|2020-12-10 23:25:00|13305.6|13300.6|13302.2|13297.2|13306.4|13301.4|13298.1|13293.1|0
1607643000000|2020-12-10 23:30:00|13303.1|13298.1|13310.9|13305.9|13312.5|13307.5|13303.1|13298.1|0
1607643300000|2020-12-10 23:35:00|13312.5|13307.5|13310.4|13305.4|13314.1|13309.1|13309.9|13304.9|0
1607643600000|2020-12-10 23:40:00|13310|13305|13309.9|13304.9|13310.9|13305.9|13309.6|13304.6|0
1607643900000|2020-12-10 23:45:00|13309.5|13304.5|13308.2|13303.2|13309.9|13304.9|13307.4|13302.4|0
1607644200000|2020-12-10 23:50:00|13307.7|13302.7|13306.5|13301.5|13308.2|13303.2|13305.7|13300.7|0
1607644500000|2020-12-10 23:55:00|13306.6|13301.6|13307.3|13302.3|13311.4|13306.4|13304.9|13299.9|0
1607644800000|2020-12-11 00:00:00|13306.9|13301.9|13314.7|13309.7|13314.7|13309.7|13305.7|13300.7|0
1607645100000|2020-12-11 00:05:00|13315.5|13310.5|13310.4|13305.4|13316.3|13311.3|13310.4|13305.4|0
1607645400000|2020-12-11 00:10:00|13309.5|13304.5|13304.2|13299.2|13313.6|13308.6|13304.2|13299.2|0
1607645700000|2020-12-11 00:15:00|13304.6|13299.6|13309.5|13305.5|13316.5|13312.5|13304.6|13299.6|92
1607646000000|2020-12-11 00:20:00|13310|13306|13302.8|13298.8|13313.5|13309.5|13302.5|13298.5|69
1607646300000|2020-12-11 00:25:00|13303|13299|13302.3|13298.3|13305|13301|13299.3|13295.3|13
1607646600000|2020-12-11 00:30:00|13302.5|13298.5|13305|13301|13307.8|13303.8|13301.5|13297.5|12
1607646900000|2020-12-11 00:35:00|13304.5|13300.5|13304.8|13300.8|13306.8|13302.8|13303.5|13299.5|36
1607647200000|2020-12-11 00:40:00|13304.5|13300.5|13301.5|13297.5|13304.5|13300.5|13300|13296|71
1607647500000|2020-12-11 00:45:00|13301.8|13297.8|13291.3|13287.3|13301.8|13297.8|13288.8|13284.8|30
1607647800000|2020-12-11 00:50:00|13292.3|13288.3|13282.8|13278.8|13293.8|13289.8|13282|13278|17
1607648100000|2020-12-11 00:55:00|13284.3|13280.3|13290.3|13286.3|13290.8|13286.8|13284.3|13280.3|7
1607648400000|2020-12-11 01:00:00|13290|13286|13294|13290|13298|13294|13288.5|13284.5|11
1607648700000|2020-12-11 01:05:00|13294.3|13290.3|13296.5|13292.5|13296.5|13292.5|13291.5|13287.5|11
1607649000000|2020-12-11 01:10:00|13296.3|13292.3|13289.3|13285.3|13296.3|13292.3|13289.3|13285.3|9
1607649300000|2020-12-11 01:15:00|13289.5|13285.5|13292.8|13288.8|13293.3|13289.3|13284.8|13280.8|21
1607649600000|2020-12-11 01:20:00|13293|13289|13293|13289|13295.5|13291.5|13293|13289|11
1607649900000|2020-12-11 01:25:00|13293.3|13289.3|13288.5|13284.5|13293.3|13289.3|13284.3|13280.3|15
1607650200000|2020-12-11 01:30:00|13288.8|13284.8|13292.3|13288.3|13293.5|13289.5|13284.3|13280.3|20
1607650500000|2020-12-11 01:35:00|13292.5|13288.5|13292.5|13288.5|13296.5|13292.5|13292|13288|13
1607650800000|2020-12-11 01:40:00|13292.8|13288.8|13301.5|13297.5|13303.3|13299.3|13292.8|13288.8|6
1607651100000|2020-12-11 01:45:00|13301.8|13297.8|13301.8|13297.8|13304.5|13300.5|13299.8|13295.8|66
1607651400000|2020-12-11 01:50:00|13302.3|13298.3|13307.8|13303.8|13309.5|13305.5|13302.3|13298.3|67
1607651700000|2020-12-11 01:55:00|13309.3|13305.3|13303.3|13299.3|13309.3|13305.3|13303|13299|15
1607652000000|2020-12-11 02:00:00|13303.5|13299.5|13305.8|13301.8|13306.5|13302.5|13300.8|13296.8|29
1607652300000|2020-12-11 02:05:00|13306|13302|13300.8|13296.8|13306.8|13302.8|13300.5|13296.5|11
1607652600000|2020-12-11 02:10:00|13301.5|13297.5|13300.3|13296.3|13303.3|13299.3|13299.5|13295.5|3
1607652900000|2020-12-11 02:15:00|13301.3|13297.3|13301.5|13297.5|13303.3|13299.3|13299.5|13295.5|3
1607653200000|2020-12-11 02:20:00|13302|13298|13300.5|13296.5|13303.3|13299.3|13300.5|13296.5|3
1607653500000|2020-12-11 02:25:00|13300.3|13296.3|13292.5|13288.5|13300.3|13296.3|13292.3|13288.3|8
1607653800000|2020-12-11 02:30:00|13292.3|13288.3|13291|13287|13292.5|13288.5|13287.8|13283.8|9
1607654100000|2020-12-11 02:35:00|13290.8|13286.8|13282.5|13278.5|13290.8|13286.8|13282.5|13278.5|14
1607654400000|2020-12-11 02:40:00|13282.3|13278.3|13278|13274|13282.5|13278.5|13271.8|13267.8|22
1607654700000|2020-12-11 02:45:00|13277.8|13273.8|13280.5|13276.5|13281|13277|13274.8|13270.8|6
1607655000000|2020-12-11 02:50:00|13279.3|13275.3|13276.8|13272.8|13279.5|13275.5|13276.5|13272.5|3
1607655300000|2020-12-11 02:55:00|13276.5|13272.5|13273.3|13269.3|13278|13274|13272|13268|14
1607655600000|2020-12-11 03:00:00|13273|13269|13275|13271|13276|13272|13270.3|13266.3|10
1607655900000|2020-12-11 03:05:00|13274.8|13270.8|13272.5|13268.5|13276.3|13272.3|13269.3|13265.3|12
1607656200000|2020-12-11 03:10:00|13272|13268|13262.3|13258.3|13274|13270|13260.5|13256.5|54
1607656500000|2020-12-11 03:15:00|13262|13258|13262.3|13258.3|13265.3|13261.3|13261.3|13257.3|18
1607656800000|2020-12-11 03:20:00|13262.5|13258.5|13262.8|13258.8|13264.5|13260.5|13262|13258|6
1607657100000|2020-12-11 03:25:00|13263.3|13259.3|13267.5|13263.5|13267.5|13263.5|13260.5|13256.5|14
1607657400000|2020-12-11 03:30:00|13267.3|13263.3|13266.8|13262.8|13272.5|13268.5|13264.8|13260.8|69
1607657700000|2020-12-11 03:35:00|13267|13263|13273.5|13269.5|13274.3|13270.3|13267|13263|33
1607658000000|2020-12-11 03:40:00|13273|13269|13272|13268|13278|13274|13271.5|13267.5|11
1607658300000|2020-12-11 03:45:00|13272.3|13268.3|13276.3|13272.3|13276.3|13272.3|13272.3|13268.3|2
1607658600000|2020-12-11 03:50:00|13276|13272|13274.8|13270.8|13276|13272|13272.3|13268.3|9
1607658900000|2020-12-11 03:55:00|13275|13271|13277.3|13273.3|13277.3|13273.3|13274.8|13270.8|1
1607659200000|2020-12-11 04:00:00|13276.3|13272.3|13277.5|13273.5|13279|13275|13276.3|13272.3|2
1607659500000|2020-12-11 04:05:00|13277.8|13273.8|13276.5|13272.5|13278.5|13274.5|13275.8|13271.8|1
1607659800000|2020-12-11 04:10:00|13276.8|13272.8|13277.8|13273.8|13278.8|13274.8|13276.3|13272.3|36
1607660100000|2020-12-11 04:15:00|13278|13274|13278|13274|13279|13275|13277.8|13273.8|2
1607660400000|2020-12-11 04:20:00|13278.3|13274.3|13279.8|13275.8|13282|13278|13278.3|13274.3|30
1607660700000|2020-12-11 04:25:00|13280|13276|13277.5|13273.5|13280.3|13276.3|13275.5|13271.5|45
1607661000000|2020-12-11 04:30:00|13277.3|13273.3|13281|13277|13282|13278|13277.3|13273.3|50
1607661300000|2020-12-11 04:35:00|13281.5|13277.5|13281.3|13277.3|13281.8|13277.8|13279.3|13275.3|5
1607661600000|2020-12-11 04:40:00|13280.3|13276.3|13279.8|13275.8|13281.3|13277.3|13278|13274|17
1607661900000|2020-12-11 04:45:00|13280|13276|13283.3|13279.3|13283.3|13279.3|13279.8|13275.8|6
1607662200000|2020-12-11 04:50:00|13283.5|13279.5|13283.5|13279.5|13283.8|13279.8|13283.5|13279.5|0
1607662500000|2020-12-11 04:55:00|13283|13279|13281.5|13277.5|13283.5|13279.5|13281.5|13277.5|18
1607662800000|2020-12-11 05:00:00|13280.5|13276.5|13278.8|13274.8|13283.3|13279.3|13277.3|13273.3|6
1607663100000|2020-12-11 05:05:00|13279.5|13275.5|13280|13276|13283|13279|13279.5|13275.5|11
1607663400000|2020-12-11 05:10:00|13280.5|13276.5|13279.3|13275.3|13280.5|13276.5|13275.8|13271.8|12
1607663700000|2020-12-11 05:15:00|13278.8|13274.8|13278.5|13274.5|13282.3|13278.3|13278.3|13274.3|5
1607664000000|2020-12-11 05:20:00|13278.3|13274.3|13278|13274|13279|13275|13277|13273|15
1607664300000|2020-12-11 05:25:00|13278.3|13274.3|13274.5|13270.5|13278.3|13274.3|13272.8|13268.8|4
1607664600000|2020-12-11 05:30:00|13274.8|13270.8|13279.8|13275.8|13280.8|13276.8|13274.5|13270.5|33
1607664900000|2020-12-11 05:35:00|13280|13276|13283.5|13279.5|13287.8|13283.8|13279.3|13275.3|36
1607665200000|2020-12-11 05:40:00|13283.8|13279.8|13281.5|13277.5|13284.5|13280.5|13281.3|13277.3|35
1607665500000|2020-12-11 05:45:00|13281.8|13277.8|13276.8|13272.8|13282.5|13278.5|13276.8|13272.8|16
1607665800000|2020-12-11 05:50:00|13276.5|13272.5|13277.5|13273.5|13279.3|13275.3|13275.5|13271.5|8
1607666100000|2020-12-11 05:55:00|13277.8|13273.8|13277.3|13273.3|13281.8|13277.8|13275.5|13271.5|16
1607666400000|2020-12-11 06:00:00|13277|13273|13269|13265|13279.8|13275.8|13269|13265|64
1607666700000|2020-12-11 06:05:00|13269.5|13265.5|13268.3|13264.3|13274.5|13270.5|13262.3|13258.3|115
1607667000000|2020-12-11 06:10:00|13267.3|13263.3|13257.5|13253.5|13269|13265|13256.3|13252.3|44
1607667300000|2020-12-11 06:15:00|13258.5|13254.5|13264|13260|13264.8|13260.8|13258.5|13254.5|27
1607667600000|2020-12-11 06:20:00|13264.3|13260.3|13272|13268|13272.5|13268.5|13264.3|13260.3|28
1607667900000|2020-12-11 06:25:00|13272.3|13268.3|13273.3|13269.3|13273.3|13269.3|13271|13267|9
1607668200000|2020-12-11 06:30:00|13273.8|13269.8|13274.5|13270.5|13278|13274|13273.5|13269.5|27
1607668500000|2020-12-11 06:35:00|13274.3|13270.3|13270|13266|13275.3|13271.3|13269|13265|45
1607668800000|2020-12-11 06:40:00|13270.3|13266.3|13278.5|13274.5|13279.3|13275.3|13266.8|13262.8|62
1607669100000|2020-12-11 06:45:00|13278.8|13274.8|13279.5|13275.5|13281|13277|13276.5|13272.5|29
1607669400000|2020-12-11 06:50:00|13278.8|13274.8|13272.8|13268.8|13279.3|13275.3|13272.8|13268.8|32
1607669700000|2020-12-11 06:55:00|13272.5|13268.5|13271.8|13267.8|13273|13269|13270.8|13266.8|15
1607670000000|2020-12-11 07:00:00|13270.8|13268.8|13267.3|13265.3|13274.3|13272.3|13263.8|13261.8|226
1607670300000|2020-12-11 07:05:00|13266.8|13264.8|13269|13267|13269|13267|13259.5|13257.5|154
1607670600000|2020-12-11 07:10:00|13269.3|13267.3|13276|13274|13277.3|13275.3|13268.8|13266.8|167
1607670900000|2020-12-11 07:15:00|13275.8|13273.8|13277|13275|13280.5|13278.5|13272.3|13270.3|138
1607671200000|2020-12-11 07:20:00|13277.3|13275.3|13275|13273|13277.3|13275.3|13272|13270|43
1607671500000|2020-12-11 07:25:00|13274.8|13272.8|13278.8|13276.8|13280.3|13278.3|13272.3|13270.3|62
1607671800000|2020-12-11 07:30:00|13278.5|13276.5|13278.5|13276.5|13283.3|13281.3|13275.8|13273.8|125
1607672100000|2020-12-11 07:35:00|13278.3|13276.3|13281.5|13279.5|13282.3|13280.3|13278.3|13276.3|29
1607672400000|2020-12-11 07:40:00|13281.3|13279.3|13280.3|13278.3|13281.3|13279.3|13277.8|13275.8|37
1607672700000|2020-12-11 07:45:00|13280.5|13278.5|13272.8|13270.8|13281.8|13279.8|13271.8|13269.8|106
1607673000000|2020-12-11 07:50:00|13273.8|13271.8|13276.8|13274.8|13281.5|13279.5|13269.5|13267.5|160
1607673300000|2020-12-11 07:55:00|13277|13275|13271|13269|13279|13277|13270|13268|167
1607673600000|2020-12-11 08:00:00|13270.6|13269.4|13251.9|13250.7|13270.6|13269.4|13243.6|13242.4|1395
1607673900000|2020-12-11 08:05:00|13251.6|13250.4|13259.1|13257.9|13266.9|13265.7|13244.4|13243.2|962
1607674200000|2020-12-11 08:10:00|13259.4|13258.2|13247.9|13246.7|13270.1|13268.9|13246.4|13245.2|918
1607674500000|2020-12-11 08:15:00|13247.6|13246.4|13239.1|13237.9|13255.4|13254.2|13236.9|13235.7|1064
1607674800000|2020-12-11 08:20:00|13239.4|13238.2|13225.1|13223.9|13243.4|13242.2|13224.6|13223.4|756
1607675100000|2020-12-11 08:25:00|13225.4|13224.2|13218.4|13217.2|13230.4|13229.2|13216.1|13214.9|867
1607675400000|2020-12-11 08:30:00|13218.6|13217.4|13174.6|13173.4|13219.4|13218.2|13162.9|13161.7|2697
1607675700000|2020-12-11 08:35:00|13175.4|13174.2|13154.1|13152.9|13177.9|13176.7|13148.4|13147.2|1767
1607676000000|2020-12-11 08:40:00|13153.9|13152.7|13164.1|13162.9|13165.9|13164.7|13139.1|13137.9|1410
1607676300000|2020-12-11 08:45:00|13164.4|13163.2|13142.6|13141.4|13164.4|13163.2|13142.4|13141.2|1321
1607676600000|2020-12-11 08:50:00|13143.1|13141.9|13149.4|13148.2|13156.9|13155.7|13137.4|13136.2|1109
1607676900000|2020-12-11 08:55:00|13149.1|13147.9|13153.4|13152.2|13161.1|13159.9|13143.1|13141.9|887
1607677200000|2020-12-11 09:00:00|13153.6|13152.4|13166.4|13165.2|13170.1|13168.9|13147.9|13146.7|899
1607677500000|2020-12-11 09:05:00|13166.1|13164.9|13168.6|13167.4|13187.1|13185.9|13163.1|13161.9|1254
1607677800000|2020-12-11 09:10:00|13168.4|13167.2|13162.1|13160.9|13175.6|13174.4|13161.4|13160.2|524
1607678100000|2020-12-11 09:15:00|13161.1|13159.9|13173.4|13172.2|13173.6|13172.4|13160.1|13158.9|479
1607678400000|2020-12-11 09:20:00|13173.1|13171.9|13170.6|13169.4|13176.6|13175.4|13163.1|13161.9|455
1607678700000|2020-12-11 09:25:00|13170.9|13169.7|13174.9|13173.7|13186.4|13185.2|13166.9|13165.7|564
1607679000000|2020-12-11 09:30:00|13175.6|13174.4|13177.9|13176.7|13184.1|13182.9|13174.4|13173.2|405
1607679300000|2020-12-11 09:35:00|13178.1|13176.9|13178.6|13177.4|13179.1|13177.9|13167.1|13165.9|561
1607679600000|2020-12-11 09:40:00|13178.4|13177.2|13183.4|13182.2|13187.6|13186.4|13171.4|13170.2|409
1607679900000|2020-12-11 09:45:00|13183.1|13181.9|13183.9|13182.7|13191.6|13190.4|13181.9|13180.7|326
1607680200000|2020-12-11 09:50:00|13185.6|13184.4|13177.6|13176.4|13188.1|13186.9|13175.9|13174.7|378
1607680500000|2020-12-11 09:55:00|13177.4|13176.2|13157.6|13156.4|13177.4|13176.2|13154.6|13153.4|689
1607680800000|2020-12-11 10:00:00|13157.4|13156.2|13157.9|13156.7|13168.4|13167.2|13154.1|13152.9|509
1607681100000|2020-12-11 10:05:00|13158.1|13156.9|13162.9|13161.7|13166.9|13165.7|13155.6|13154.4|351
1607681400000|2020-12-11 10:10:00|13163.4|13162.2|13147.6|13146.4|13165.1|13163.9|13146.9|13145.7|424
1607681700000|2020-12-11 10:15:00|13147.4|13146.2|13155.9|13154.7|13159.4|13158.2|13143.4|13142.2|494
1607682000000|2020-12-11 10:20:00|13156.1|13154.9|13156.6|13155.4|13157.9|13156.7|13150.1|13148.9|289
1607682300000|2020-12-11 10:25:00|13156.4|13155.2|13153.6|13152.4|13157.1|13155.9|13149.1|13147.9|244
1607682600000|2020-12-11 10:30:00|13153.9|13152.7|13143.1|13141.9|13161.9|13160.7|13141.6|13140.4|559
1607682900000|2020-12-11 10:35:00|13142.9|13141.7|13115.1|13113.9|13146.1|13144.9|13109.9|13108.7|1405
1607683200000|2020-12-11 10:40:00|13114.9|13113.7|13097.1|13095.9|13116.1|13114.9|13094.6|13093.4|1506
1607683500000|2020-12-11 10:45:00|13096.9|13095.7|13094.6|13093.4|13098.1|13096.9|13083.1|13081.9|1151
1607683800000|2020-12-11 10:50:00|13094.4|13093.2|13095.1|13093.9|13106.6|13105.4|13087.9|13086.7|1069
1607684100000|2020-12-11 10:55:00|13094.9|13093.7|13071.1|13069.9|13094.9|13093.7|13063.9|13062.7|1294
1607684400000|2020-12-11 11:00:00|13071.6|13070.4|13069.6|13068.4|13076.4|13075.2|13060.4|13059.2|955
1607684700000|2020-12-11 11:05:00|13069.9|13068.7|13036.1|13034.9|13073.4|13072.2|13017.4|13016.2|2441
1607685000000|2020-12-11 11:10:00|13035.9|13034.7|13030.1|13028.9|13041.1|13039.9|13027.9|13026.7|1007
1607685300000|2020-12-11 11:15:00|13029.9|13028.7|13028.9|13027.7|13049.1|13047.9|13023.4|13022.2|1097
1607685600000|2020-12-11 11:20:00|13029.1|13027.9|13018.1|13016.9|13033.1|13031.9|13011.1|13009.9|1307
1607685900000|2020-12-11 11:25:00|13018.4|13017.2|13010.4|13009.2|13022.1|13020.9|13006.9|13005.7|919
1607686200000|2020-12-11 11:30:00|13010.1|13008.9|13020.9|13019.7|13025.4|13024.2|13008.9|13007.7|877
1607686500000|2020-12-11 11:35:00|13021.1|13019.9|13037.1|13035.9|13040.1|13038.9|13013.1|13011.9|968
1607686800000|2020-12-11 11:40:00|13036.4|13035.2|13031.1|13029.9|13038.4|13037.2|13028.1|13026.9|679
1607687100000|2020-12-11 11:45:00|13030.9|13029.7|13032.9|13031.7|13038.1|13036.9|13025.1|13023.9|529
1607687400000|2020-12-11 11:50:00|13033.1|13031.9|13022.6|13021.4|13043.6|13042.4|13022.1|13020.9|598
1607687700000|2020-12-11 11:55:00|13022.1|13020.9|13045.1|13043.9|13045.1|13043.9|13021.6|13020.4|626
1607688000000|2020-12-11 12:00:00|13045.6|13044.4|13056.1|13054.9|13056.4|13055.2|13035.1|13033.9|1143
1607688300000|2020-12-11 12:05:00|13056.9|13055.7|13063.1|13061.9|13067.1|13065.9|13049.9|13048.7|628
1607688600000|2020-12-11 12:10:00|13062.9|13061.7|13065.1|13063.9|13068.4|13067.2|13061.9|13060.7|372
1607688900000|2020-12-11 12:15:00|13065.4|13064.2|13074.1|13072.9|13084.1|13082.9|13060.1|13058.9|665
1607689200000|2020-12-11 12:20:00|13073.9|13072.7|13079.1|13077.9|13081.6|13080.4|13068.9|13067.7|726
1607689500000|2020-12-11 12:25:00|13080.4|13079.2|13080.4|13079.2|13082.4|13081.2|13074.4|13073.2|398
1607689800000|2020-12-11 12:30:00|13080.6|13079.4|13078.6|13077.4|13081.4|13080.2|13069.4|13068.2|415
1607690100000|2020-12-11 12:35:00|13078.4|13077.2|13074.1|13072.9|13078.4|13077.2|13067.4|13066.2|801
1607690400000|2020-12-11 12:40:00|13075|13073.8|13079|13077.8|13080|13078.8|13068|13066.8|378
1607690700000|2020-12-11 12:45:00|13079.3|13078.1|13089|13087.8|13089.8|13088.6|13076.3|13075.1|409
1607691000000|2020-12-11 12:50:00|13089.5|13088.3|13093|13091.8|13099.8|13098.6|13086.3|13085.1|507
1607691300000|2020-12-11 12:55:00|13092.8|13091.6|13090|13088.8|13098.3|13097.1|13090|13088.8|303
1607691600000|2020-12-11 13:00:00|13089.5|13088.3|13105|13103.8|13109.3|13108.1|13089.5|13088.3|700
1607691900000|2020-12-11 13:05:00|13105.3|13104.1|13103.5|13102.3|13109|13107.8|13098|13096.8|441
1607692200000|2020-12-11 13:10:00|13103.3|13102.1|13092|13090.8|13103.5|13102.3|13089.5|13088.3|365
1607692500000|2020-12-11 13:15:00|13092.3|13091.1|13096|13094.8|13096.5|13095.3|13090.5|13089.3|277
1607692800000|2020-12-11 13:20:00|13095.8|13094.6|13096.8|13095.6|13108.3|13107.1|13095|13093.8|423
1607693100000|2020-12-11 13:25:00|13097|13095.8|13100|13098.8|13105|13103.8|13096.8|13095.6|217
1607693400000|2020-12-11 13:30:00|13100.3|13099.1|13103|13101.8|13108.5|13107.3|13091.5|13090.3|514
1607693700000|2020-12-11 13:35:00|13103.3|13102.1|13101.5|13100.3|13107|13105.8|13101|13099.8|332
1607694000000|2020-12-11 13:40:00|13101.8|13100.6|13104.3|13103.1|13107|13105.8|13099|13097.8|298
1607694300000|2020-12-11 13:45:00|13104.5|13103.3|13102|13100.8|13111.5|13110.3|13101.5|13100.3|614
1607694600000|2020-12-11 13:50:00|13102.5|13101.3|13116|13114.8|13121.8|13120.6|13096.3|13095.1|723
1607694900000|2020-12-11 13:55:00|13115.8|13114.6|13128|13126.8|13128.5|13127.3|13111.3|13110.1|644
1607695200000|2020-12-11 14:00:00|13127.8|13126.6|13125.5|13124.3|13130.3|13129.1|13124|13122.8|412
1607695500000|2020-12-11 14:05:00|13125.3|13124.1|13128.5|13127.3|13129|13127.8|13123.3|13122.1|372
1607695800000|2020-12-11 14:10:00|13129|13127.8|13125.8|13124.6|13134|13132.8|13123|13121.8|314
1607696100000|2020-12-11 14:15:00|13126|13124.8|13127.8|13126.6|13130.5|13129.3|13122.8|13121.6|334
1607696400000|2020-12-11 14:20:00|13127.5|13126.3|13128.3|13127.1|13133|13131.8|13124|13122.8|355
1607696700000|2020-12-11 14:25:00|13128|13126.8|13126|13124.8|13131.3|13130.1|13122|13120.8|266
1607697000000|2020-12-11 14:30:00|13126.3|13125.1|13139|13137.8|13141.3|13140.1|13125|13123.8|876
1607697300000|2020-12-11 14:35:00|13139.3|13138.1|13137.5|13136.3|13146.5|13145.3|13131.3|13130.1|876
1607697600000|2020-12-11 14:40:00|13137.3|13136.1|13124.5|13123.3|13142.5|13141.3|13123.5|13122.3|687
1607697900000|2020-12-11 14:45:00|13124.8|13123.6|13132.5|13131.3|13138.3|13137.1|13124.8|13123.6|444
1607698200000|2020-12-11 14:50:00|13132.3|13131.1|13146.8|13145.6|13148|13146.8|13120.8|13119.6|774
1607698500000|2020-12-11 14:55:00|13147|13145.8|13139.8|13138.6|13147.8|13146.6|13135.5|13134.3|506
1607698800000|2020-12-11 15:00:00|13138.8|13137.6|13147.5|13146.3|13152.3|13151.1|13138.5|13137.3|533
1607699100000|2020-12-11 15:05:00|13148.5|13147.3|13146.3|13145.1|13155.5|13154.3|13140.5|13139.3|618
1607699400000|2020-12-11 15:10:00|13146|13144.8|13149.5|13148.3|13151.5|13150.3|13141.2|13140|496
1607699700000|2020-12-11 15:15:00|13149.2|13148|13158|13156.8|13163.7|13162.5|13147.2|13146|854
1607700000000|2020-12-11 15:20:00|13157.7|13156.5|13155.7|13154.5|13160.7|13159.5|13151.7|13150.5|645
1607700300000|2020-12-11 15:25:00|13156|13154.8|13145.2|13144|13163.2|13162|13144.2|13143|562
1607700600000|2020-12-11 15:30:00|13145.5|13144.3|13149|13147.8|13151|13149.8|13142.2|13141|365
1607700900000|2020-12-11 15:35:00|13149.2|13148|13140.7|13139.5|13153.5|13152.3|13139.2|13138|386
1607701200000|2020-12-11 15:40:00|13140.5|13139.3|13137.5|13136.3|13147.2|13146|13137.2|13136|443
1607701500000|2020-12-11 15:45:00|13137.2|13136|13126.7|13125.5|13140.7|13139.5|13125|13123.8|520
1607701800000|2020-12-11 15:50:00|13126.5|13125.3|13118.2|13117|13128.5|13127.3|13116|13114.8|607
1607702100000|2020-12-11 15:55:00|13118|13116.8|13126.7|13125.5|13130.7|13129.5|13116.2|13115|509
1607702400000|2020-12-11 16:00:00|13128.2|13127|13139.7|13138.5|13143.5|13142.3|13126.7|13125.5|569
1607702700000|2020-12-11 16:05:00|13139.5|13138.3|13133.5|13132.3|13141.7|13140.5|13132.2|13131|353
1607703000000|2020-12-11 16:10:00|13133.7|13132.5|13133.7|13132.5|13138.2|13137|13129.7|13128.5|414
1607703300000|2020-12-11 16:15:00|13133.5|13132.3|13132.2|13131|13134.7|13133.5|13126|13124.8|453
1607703600000|2020-12-11 16:20:00|13132.7|13131.5|13121.7|13120.5|13132.7|13131.5|13119.2|13118|747
1607703900000|2020-12-11 16:25:00|13122|13120.8|13113.7|13112.5|13125.7|13124.5|13111.2|13110|1660
1607704200000|2020-12-11 16:30:00|13114.1|13112.1|13114.9|13112.9|13120.9|13118.9|13103.4|13101.4|2288
1607704500000|2020-12-11 16:35:00|13115.4|13113.4|13111.1|13109.1|13119.4|13117.4|13106.4|13104.4|930
1607704800000|2020-12-11 16:40:00|13110.9|13108.9|13110.1|13108.1|13117.4|13115.4|13109.1|13107.1|412
1607705100000|2020-12-11 16:45:00|13109.6|13107.6|13122.1|13120.1|13122.1|13120.1|13107.1|13105.1|336
1607705400000|2020-12-11 16:50:00|13121.9|13119.9|13119.1|13117.1|13124.4|13122.4|13118.1|13116.1|251
1607705700000|2020-12-11 16:55:00|13118.9|13116.9|13115.6|13113.6|13119.9|13117.9|13111.6|13109.6|208
1607706000000|2020-12-11 17:00:00|13116.6|13114.6|13101.1|13099.1|13121.6|13119.6|13100.6|13098.6|372
1607706300000|2020-12-11 17:05:00|13100.9|13098.9|13102.1|13100.1|13110.4|13108.4|13100.1|13098.1|244
1607706600000|2020-12-11 17:10:00|13102.4|13100.4|13086.1|13084.1|13103.6|13101.6|13086.1|13084.1|336
1607706900000|2020-12-11 17:15:00|13086.4|13084.4|13079.4|13077.4|13095.6|13093.6|13078.1|13076.1|365
1607707200000|2020-12-11 17:20:00|13080.1|13078.1|13083.1|13081.1|13086.6|13084.6|13076.1|13074.1|243
1607707500000|2020-12-11 17:25:00|13082.4|13080.4|13084.1|13082.1|13086.1|13084.1|13080.4|13078.4|222
1607707800000|2020-12-11 17:30:00|13083.9|13081.9|13076.1|13074.1|13084.1|13082.1|13075.9|13073.9|149
1607708100000|2020-12-11 17:35:00|13075.6|13073.6|13074.6|13072.6|13079.1|13077.1|13069.4|13067.4|165
1607708400000|2020-12-11 17:40:00|13074.9|13072.9|13084.1|13082.1|13085.1|13083.1|13074.4|13072.4|157
1607708700000|2020-12-11 17:45:00|13084.4|13082.4|13090.1|13088.1|13090.6|13088.6|13080.1|13078.1|160
1607709000000|2020-12-11 17:50:00|13089.9|13087.9|13097.4|13095.4|13097.6|13095.6|13088.1|13086.1|189
1607709300000|2020-12-11 17:55:00|13097.6|13095.6|13102.4|13100.4|13105.4|13103.4|13095.1|13093.1|261
1607709600000|2020-12-11 18:00:00|13102.1|13100.1|13100.6|13098.6|13103.6|13101.6|13095.4|13093.4|141
1607709900000|2020-12-11 18:05:00|13100.4|13098.4|13101.6|13099.6|13103.1|13101.1|13099.4|13097.4|68
1607710200000|2020-12-11 18:10:00|13101.4|13099.4|13108.6|13106.6|13114.1|13112.1|13100.9|13098.9|206
1607710500000|2020-12-11 18:15:00|13108.4|13106.4|13107.9|13105.9|13112.9|13110.9|13105.9|13103.9|91
1607710800000|2020-12-11 18:20:00|13107.6|13105.6|13103.1|13101.1|13108.1|13106.1|13102.1|13100.1|60
1607711100000|2020-12-11 18:25:00|13103.4|13101.4|13113.9|13111.9|13113.9|13111.9|13102.4|13100.4|83
1607711400000|2020-12-11 18:30:00|13113.6|13111.6|13119.6|13117.6|13120.6|13118.6|13111.9|13109.9|151
1607711700000|2020-12-11 18:35:00|13119.4|13117.4|13126.1|13124.1|13127.9|13125.9|13119.1|13117.1|87
1607712000000|2020-12-11 18:40:00|13126.4|13124.4|13122.6|13120.6|13126.6|13124.6|13122.4|13120.4|90
1607712300000|2020-12-11 18:45:00|13122.4|13120.4|13124.6|13122.6|13128.1|13126.1|13120.1|13118.1|129
1607712600000|2020-12-11 18:50:00|13124.9|13122.9|13135.9|13133.9|13136.4|13134.4|13124.1|13122.1|111
1607712900000|2020-12-11 18:55:00|13136.1|13134.1|13134.1|13132.1|13140.9|13138.9|13132.6|13130.6|151
1607713200000|2020-12-11 19:00:00|13134.4|13132.4|13133.1|13131.1|13138.4|13136.4|13132.6|13130.6|94
1607713500000|2020-12-11 19:05:00|13133.4|13131.4|13135.4|13133.4|13140.1|13138.1|13130.6|13128.6|117
1607713800000|2020-12-11 19:10:00|13135.6|13133.6|13133.9|13131.9|13136.4|13134.4|13132.1|13130.1|112
1607714100000|2020-12-11 19:15:00|13134.1|13132.1|13135.6|13133.6|13138.6|13136.6|13132.1|13130.1|63
1607714400000|2020-12-11 19:20:00|13135.4|13133.4|13136.6|13134.6|13139.1|13137.1|13131.6|13129.6|94
1607714700000|2020-12-11 19:25:00|13136.9|13134.9|13130.4|13128.4|13137.9|13135.9|13126.4|13124.4|130
1607715000000|2020-12-11 19:30:00|13130.6|13128.6|13139.4|13137.4|13142.1|13140.1|13130.1|13128.1|198
1607715300000|2020-12-11 19:35:00|13139.1|13137.1|13139.1|13137.1|13141.9|13139.9|13136.6|13134.6|166
1607715600000|2020-12-11 19:40:00|13139.4|13137.4|13138.1|13136.1|13141.6|13139.6|13134.6|13132.6|110
1607715900000|2020-12-11 19:45:00|13137.9|13135.9|13138.4|13136.4|13140.1|13138.1|13136.6|13134.6|80
1607716200000|2020-12-11 19:50:00|13138.1|13136.1|13130.4|13128.4|13139.4|13137.4|13128.9|13126.9|146
1607716500000|2020-12-11 19:55:00|13130.1|13128.1|13127.9|13125.9|13132.1|13130.1|13127.1|13125.1|95
1607716800000|2020-12-11 20:00:00|13128.1|13126.1|13123.6|13121.6|13133.9|13131.9|13123.6|13121.6|155
1607717100000|2020-12-11 20:05:00|13123.4|13121.4|13121.6|13119.6|13124.9|13122.9|13119.4|13117.4|116
1607717400000|2020-12-11 20:10:00|13121.4|13119.4|13129.9|13127.9|13130.1|13128.1|13120.9|13118.9|79
1607717700000|2020-12-11 20:15:00|13130.1|13128.1|13142.4|13140.4|13142.6|13140.6|13130.1|13128.1|111
1607718000000|2020-12-11 20:20:00|13141.4|13139.4|13134.6|13132.6|13143.1|13141.1|13132.6|13130.6|127
1607718300000|2020-12-11 20:25:00|13134.9|13132.9|13131.6|13129.6|13137.9|13135.9|13130.9|13128.9|78
1607718600000|2020-12-11 20:30:00|13131.9|13129.9|13134.4|13132.4|13140.1|13138.1|13131.9|13129.9|138
1607718900000|2020-12-11 20:35:00|13134.6|13132.6|13139.6|13137.6|13142.4|13140.4|13134.6|13132.6|82
1607719200000|2020-12-11 20:40:00|13139.1|13137.1|13135.9|13133.9|13145.6|13143.6|13134.6|13132.6|132
1607719500000|2020-12-11 20:45:00|13135.6|13133.6|13129.6|13127.6|13137.4|13135.4|13126.4|13124.4|134
1607719800000|2020-12-11 20:50:00|13129.9|13127.9|13137.9|13135.9|13140.6|13138.6|13129.1|13127.1|198
1607720100000|2020-12-11 20:55:00|13138.1|13136.1|13148.6|13146.6|13148.6|13146.6|13135.4|13133.4|273
1607720400000|2020-12-11 21:00:00|13153.3|13148.3|13151.2|13146.2|13154.6|13149.6|13133.6|13128.6|21
1607720700000|2020-12-11 21:05:00|13151|13146|13146.8|13141.8|13151|13146|13142|13137|0
1607721000000|2020-12-11 21:10:00|13147.6|13142.6|13146.1|13141.1|13151.8|13146.8|13144|13139|0
1607721300000|2020-12-11 21:15:00|13146.2|13141.2|13147.5|13142.5|13148.2|13143.2|13146|13141|0
1607721600000|2020-12-11 21:20:00|13147.6|13142.6|13145.1|13140.1|13148.1|13143.1|13144.8|13139.8|0
1607721900000|2020-12-11 21:25:00|13145|13140|13145.2|13140.2|13145.2|13140.2|13143.9|13138.9|0
1607722200000|2020-12-11 21:30:00|13142.2|13137.2|13138.9|13133.9|13152|13147|13138.7|13133.7|0
1607722500000|2020-12-11 21:35:00|13138.8|13133.8|13149.8|13144.8|13151.5|13146.5|13138|13133|0
1607722800000|2020-12-11 21:40:00|13150.6|13145.6|13147.5|13142.5|13151.3|13146.3|13146|13141|0
1607723100000|2020-12-11 21:45:00|13148.3|13143.3|13148.7|13143.7|13149.3|13144.3|13145.5|13140.5|0
1607723400000|2020-12-11 21:50:00|13147.9|13142.9|13147.5|13142.5|13149.5|13144.5|13146.8|13141.8|0
1607723700000|2020-12-11 21:55:00|13146.7|13141.7|13140.6|13135.6|13147.5|13142.5|13139.5|13134.5|0
1607900400000|2020-12-13 23:00:00|13209.2|13204.2|13191.5|13186.5|13218.1|13213.1|13181.6|13176.6|0
1607900700000|2020-12-13 23:05:00|13193.1|13188.1|13189.8|13184.8|13202.4|13197.4|13183.2|13178.2|0
1607901000000|2020-12-13 23:10:00|13189.5|13184.5|13174.3|13169.3|13191.8|13186.8|13174.3|13169.3|0
1607901300000|2020-12-13 23:15:00|13174.6|13169.6|13178.6|13173.6|13184|13179|13174.5|13169.5|0
1607901600000|2020-12-13 23:20:00|13179|13174|13180.9|13175.9|13184.3|13179.3|13177.1|13172.1|0
1607901900000|2020-12-13 23:25:00|13180.1|13175.1|13176.6|13171.6|13180.1|13175.1|13175.6|13170.6|0
1607902200000|2020-12-13 23:30:00|13175.8|13170.8|13165.9|13160.9|13176.6|13171.6|13165.5|13160.5|0
1607902500000|2020-12-13 23:35:00|13166.3|13161.3|13161.2|13156.2|13166.3|13161.3|13161|13156|0
1607902800000|2020-12-13 23:40:00|13161.3|13156.3|13157|13152|13162.2|13157.2|13155.4|13150.4|0
1607903100000|2020-12-13 23:45:00|13156.6|13151.6|13156.5|13151.5|13161.5|13156.5|13154.5|13149.5|0
1607903400000|2020-12-13 23:50:00|13157.3|13152.3|13167.3|13162.3|13168.9|13163.9|13157.3|13152.3|0
1607903700000|2020-12-13 23:55:00|13167.6|13162.6|13166.6|13161.6|13168.6|13163.6|13164.6|13159.6|0
1607904000000|2020-12-14 00:00:00|13169|13164|13172.7|13167.7|13174.3|13169.3|13167|13162|0
1607904300000|2020-12-14 00:05:00|13172.3|13167.3|13170.1|13165.1|13173.1|13168.1|13164.4|13159.4|0
1607904600000|2020-12-14 00:10:00|13170.9|13165.9|13188.5|13183.5|13188.5|13183.5|13169.3|13164.3|0
1607904900000|2020-12-14 00:15:00|13193.5|13188.5|13203.9|13199.9|13211.6|13207.6|13192.7|13187.7|226
1607905200000|2020-12-14 00:20:00|13204.6|13200.6|13208.9|13204.9|13210.9|13206.9|13202.9|13198.9|89
1607905500000|2020-12-14 00:25:00|13209.1|13205.1|13204.4|13200.4|13214.4|13210.4|13202.6|13198.6|39
1607905800000|2020-12-14 00:30:00|13204.6|13200.6|13207.9|13203.9|13213.1|13209.1|13204.6|13200.6|31
1607906100000|2020-12-14 00:35:00|13208.4|13204.4|13214.1|13210.1|13214.4|13210.4|13208.1|13204.1|33
1607906400000|2020-12-14 00:40:00|13215.1|13211.1|13209.4|13205.4|13215.1|13211.1|13209.1|13205.1|21
1607906700000|2020-12-14 00:45:00|13209.9|13205.9|13214.9|13210.9|13214.9|13210.9|13209.9|13205.9|7
1607907000000|2020-12-14 00:50:00|13214.6|13210.6|13209.1|13205.1|13214.6|13210.6|13209.1|13205.1|27
1607907300000|2020-12-14 00:55:00|13208.9|13204.9|13209.9|13205.9|13213.1|13209.1|13208.6|13204.6|10
1607907600000|2020-12-14 01:00:00|13210.1|13206.1|13206.9|13202.9|13213.9|13209.9|13206.9|13202.9|23
1607907900000|2020-12-14 01:05:00|13207.1|13203.1|13200.9|13196.9|13208.1|13204.1|13199.9|13195.9|32
1607908200000|2020-12-14 01:10:00|13200.6|13196.6|13205.9|13201.9|13205.9|13201.9|13198.4|13194.4|42
1607908500000|2020-12-14 01:15:00|13206.1|13202.1|13215.4|13211.4|13215.9|13211.9|13206.1|13202.1|60
1607908800000|2020-12-14 01:20:00|13215.1|13211.1|13209.9|13205.9|13215.9|13211.9|13209.6|13205.6|21
1607909100000|2020-12-14 01:25:00|13209.6|13205.6|13209.1|13205.1|13211.1|13207.1|13208.4|13204.4|11
1607909400000|2020-12-14 01:30:00|13209.4|13205.4|13206.4|13202.4|13210.6|13206.6|13204.1|13200.1|23
1607909700000|2020-12-14 01:35:00|13206.1|13202.1|13208.1|13204.1|13208.1|13204.1|13201.9|13197.9|22
1607910000000|2020-12-14 01:40:00|13207.6|13203.6|13207.6|13203.6|13209.6|13205.6|13205.6|13201.6|13
1607910300000|2020-12-14 01:45:00|13207.9|13203.9|13205.4|13201.4|13209.4|13205.4|13203.9|13199.9|10
1607910600000|2020-12-14 01:50:00|13204.6|13200.6|13203.9|13199.9|13204.9|13200.9|13200.1|13196.1|16
1607910900000|2020-12-14 01:55:00|13204.4|13200.4|13203.1|13199.1|13208.4|13204.4|13201.9|13197.9|7
1607911200000|2020-12-14 02:00:00|13203.4|13199.4|13200.1|13196.1|13204.9|13200.9|13198.4|13194.4|8
1607911500000|2020-12-14 02:05:00|13199.9|13195.9|13197.4|13193.4|13201.1|13197.1|13197.4|13193.4|12
1607911800000|2020-12-14 02:10:00|13197.6|13193.6|13199.4|13195.4|13201.1|13197.1|13197.4|13193.4|18
1607912100000|2020-12-14 02:15:00|13198.6|13194.6|13196.4|13192.4|13200.9|13196.9|13195.9|13191.9|4
1607912400000|2020-12-14 02:20:00|13195.6|13191.6|13195.6|13191.6|13196.1|13192.1|13193.6|13189.6|9
1607912700000|2020-12-14 02:25:00|13195.4|13191.4|13194.1|13190.1|13195.4|13191.4|13194.1|13190.1|0
1607913000000|2020-12-14 02:30:00|13194.9|13190.9|13193.9|13189.9|13194.9|13190.9|13193.9|13189.9|0
1607913300000|2020-12-14 02:35:00|13193.6|13189.6|13184.4|13180.4|13193.9|13189.9|13182.4|13178.4|76
1607913600000|2020-12-14 02:40:00|13187.1|13183.1|13186.4|13182.4|13188.4|13184.4|13185.6|13181.6|22
1607913900000|2020-12-14 02:45:00|13186.6|13182.6|13183.6|13179.6|13188.9|13184.9|13181.6|13177.6|12
1607914200000|2020-12-14 02:50:00|13184.1|13180.1|13183.9|13179.9|13184.9|13180.9|13182.1|13178.1|18
1607914500000|2020-12-14 02:55:00|13185.1|13181.1|13185.1|13181.1|13186.9|13182.9|13183.4|13179.4|18
1607914800000|2020-12-14 03:00:00|13185.4|13181.4|13191.1|13187.1|13191.4|13187.4|13185.4|13181.4|12
1607915100000|2020-12-14 03:05:00|13191.4|13187.4|13186.4|13182.4|13192.4|13188.4|13182.4|13178.4|13
1607915400000|2020-12-14 03:10:00|13184.9|13180.9|13183.6|13179.6|13185.9|13181.9|13182.4|13178.4|6
1607915700000|2020-12-14 03:15:00|13183.9|13179.9|13183.9|13179.9|13186.6|13182.6|13183.9|13179.9|2
1607916000000|2020-12-14 03:20:00|13184.1|13180.1|13184.4|13180.4|13186.4|13182.4|13183.4|13179.4|9
1607916300000|2020-12-14 03:25:00|13184.6|13180.6|13183.6|13179.6|13186.6|13182.6|13183.4|13179.4|9
1607916600000|2020-12-14 03:30:00|13184.6|13180.6|13184.9|13180.9|13186.4|13182.4|13184.4|13180.4|3
1607916900000|2020-12-14 03:35:00|13185.1|13181.1|13186.9|13182.9|13187.6|13183.6|13184.4|13180.4|11
1607917200000|2020-12-14 03:40:00|13186.6|13182.6|13183.1|13179.1|13186.6|13182.6|13183.1|13179.1|3
1607917500000|2020-12-14 03:45:00|13182.9|13178.9|13182.4|13178.4|13183.4|13179.4|13181.6|13177.6|4
1607917800000|2020-12-14 03:50:00|13182.1|13178.1|13182.9|13178.9|13183.6|13179.6|13181.9|13177.9|2
1607918100000|2020-12-14 03:55:00|13182.6|13178.6|13181.9|13177.9|13182.9|13178.9|13181.1|13177.1|2
1607918400000|2020-12-14 04:00:00|13182.1|13178.1|13183.6|13179.6|13184.6|13180.6|13181.6|13177.6|13
1607918700000|2020-12-14 04:05:00|13182.9|13178.9|13186.1|13182.1|13186.1|13182.1|13182.6|13178.6|2
1607919000000|2020-12-14 04:10:00|13186.4|13182.4|13186.1|13182.1|13186.9|13182.9|13184.1|13180.1|7
1607919300000|2020-12-14 04:15:00|13186.6|13182.6|13185.9|13181.9|13186.6|13182.6|13184.4|13180.4|2
1607919600000|2020-12-14 04:20:00|13185.6|13181.6|13186.1|13182.1|13186.1|13182.1|13185.1|13181.1|2
1607919900000|2020-12-14 04:25:00|13187.1|13183.1|13183.9|13179.9|13187.1|13183.1|13183.1|13179.1|8
1607920500000|2020-12-14 04:35:00|13183.6|13179.6|13183.4|13179.4|13183.6|13179.6|13182.6|13178.6|5
1607920800000|2020-12-14 04:40:00|13183.1|13179.1|13180.6|13176.6|13183.1|13179.1|13179.4|13175.4|27
1607921100000|2020-12-14 04:45:00|13180.4|13176.4|13175.1|13171.1|13180.4|13176.4|13175.1|13171.1|39
1607921400000|2020-12-14 04:50:00|13173.9|13169.9|13172.9|13168.9|13173.9|13169.9|13170.1|13166.1|23
1607921700000|2020-12-14 04:55:00|13172.4|13168.4|13174.4|13170.4|13174.9|13170.9|13172.1|13168.1|28
1607922000000|2020-12-14 05:00:00|13174.6|13170.6|13161.1|13157.1|13176.4|13172.4|13160.9|13156.9|54
1607922300000|2020-12-14 05:05:00|13161.4|13157.4|13153.6|13149.6|13163.4|13159.4|13153.4|13149.4|24
1607922600000|2020-12-14 05:10:00|13153.4|13149.4|13154.6|13150.6|13154.6|13150.6|13149.6|13145.6|15
1607922900000|2020-12-14 05:15:00|13154.9|13150.9|13155.6|13151.6|13159.1|13155.1|13154.9|13150.9|11
1607923200000|2020-12-14 05:20:00|13155.9|13151.9|13151.1|13147.1|13158.6|13154.6|13151.1|13147.1|16
1607923500000|2020-12-14 05:25:00|13151.4|13147.4|13161.4|13157.4|13161.4|13157.4|13151.4|13147.4|10
1607923800000|2020-12-14 05:30:00|13161.6|13157.6|13166.4|13162.4|13167.6|13163.6|13161.6|13157.6|12
1607924100000|2020-12-14 05:35:00|13165.6|13161.6|13162.9|13158.9|13165.6|13161.6|13161.9|13157.9|12
1607924400000|2020-12-14 05:40:00|13163.1|13159.1|13154.9|13150.9|13165.4|13161.4|13154.9|13150.9|17
1607924700000|2020-12-14 05:45:00|13155.1|13151.1|13156.6|13152.6|13156.9|13152.9|13153.4|13149.4|12
1607925000000|2020-12-14 05:50:00|13156.4|13152.4|13164.1|13160.1|13165.1|13161.1|13155.6|13151.6|36
1607925300000|2020-12-14 05:55:00|13163.6|13159.6|13169.1|13165.1|13169.4|13165.4|13163.6|13159.6|31
1607925600000|2020-12-14 06:00:00|13169.9|13165.9|13170.9|13166.9|13174.9|13170.9|13166.6|13162.6|29
1607925900000|2020-12-14 06:05:00|13170.1|13166.1|13166.4|13162.4|13172.4|13168.4|13164.6|13160.6|19
1607926200000|2020-12-14 06:10:00|13166.9|13162.9|13168.6|13164.6|13170.1|13166.1|13160.6|13156.6|18
1607926500000|2020-12-14 06:15:00|13168.9|13164.9|13171.9|13167.9|13172.4|13168.4|13168.4|13164.4|20
1607926800000|2020-12-14 06:20:00|13171.4|13167.4|13174.4|13170.4|13174.4|13170.4|13171.4|13167.4|19
1607927100000|2020-12-14 06:25:00|13174.9|13170.9|13175.9|13171.9|13178.9|13174.9|13174.6|13170.6|29
1607927400000|2020-12-14 06:30:00|13176.1|13172.1|13178.6|13174.6|13181.4|13177.4|13176.1|13172.1|28
1607927700000|2020-12-14 06:35:00|13177.6|13173.6|13183.9|13179.9|13183.9|13179.9|13175.1|13171.1|31
1607928000000|2020-12-14 06:40:00|13183.4|13179.4|13185.6|13181.6|13190.1|13186.1|13180.4|13176.4|45
1607928300000|2020-12-14 06:45:00|13185.4|13181.4|13184.4|13180.4|13186.6|13182.6|13182.4|13178.4|15
1607928600000|2020-12-14 06:50:00|13183.9|13179.9|13195.4|13191.4|13195.4|13191.4|13183.4|13179.4|90
1607928900000|2020-12-14 06:55:00|13194.6|13190.6|13183.9|13179.9|13204.9|13200.9|13183.9|13179.9|209
1607929200000|2020-12-14 07:00:00|13182.9|13180.9|13179.1|13177.1|13192.4|13190.4|13177.4|13175.4|503
1607929500000|2020-12-14 07:05:00|13178.9|13176.9|13172.4|13170.4|13179.1|13177.1|13168.1|13166.1|335
1607929800000|2020-12-14 07:10:00|13172.6|13170.6|13162.4|13160.4|13172.9|13170.9|13160.9|13158.9|259
1607930100000|2020-12-14 07:15:00|13162.6|13160.6|13179.4|13177.4|13189.1|13187.1|13162.6|13160.6|289
1607930400000|2020-12-14 07:20:00|13179.1|13177.1|13168.6|13166.6|13179.9|13177.9|13165.1|13163.1|190
1607930700000|2020-12-14 07:25:00|13168.4|13166.4|13175.9|13173.9|13176.4|13174.4|13167.9|13165.9|135
1607931000000|2020-12-14 07:30:00|13175.6|13173.6|13178.4|13176.4|13186.4|13184.4|13172.4|13170.4|225
1607931300000|2020-12-14 07:35:00|13178.6|13176.6|13197.4|13195.4|13213.4|13211.4|13178.6|13176.6|723
1607931600000|2020-12-14 07:40:00|13197.6|13195.6|13219.6|13217.6|13219.6|13217.6|13189.9|13187.9|508
1607931900000|2020-12-14 07:45:00|13219.4|13217.4|13241.9|13239.9|13260.6|13258.6|13217.1|13215.1|1260
1607932200000|2020-12-14 07:50:00|13241.6|13239.6|13223.4|13221.4|13250.6|13248.6|13220.1|13218.1|458
1607932500000|2020-12-14 07:55:00|13223.6|13221.6|13217.4|13215.4|13237.9|13235.9|13217.4|13215.4|330
1607932800000|2020-12-14 08:00:00|13217|13215.8|13233.2|13232|13237.2|13236|13209.2|13208|1891
1607933100000|2020-12-14 08:05:00|13233.5|13232.3|13218.7|13217.5|13253.5|13252.3|13216.5|13215.3|1258
1607933400000|2020-12-14 08:10:00|13219|13217.8|13241.7|13240.5|13249.7|13248.5|13218.5|13217.3|1247
1607933700000|2020-12-14 08:15:00|13241.5|13240.3|13243.5|13242.3|13251.5|13250.3|13238.5|13237.3|1114
1607934000000|2020-12-14 08:20:00|13243.2|13242|13223.2|13222|13249.7|13248.5|13222.7|13221.5|1179
1607934300000|2020-12-14 08:25:00|13223|13221.8|13215.7|13214.5|13227|13225.8|13200.7|13199.5|1468
1607934600000|2020-12-14 08:30:00|13216|13214.8|13233.7|13232.5|13235|13233.8|13216|13214.8|923
1607934900000|2020-12-14 08:35:00|13233.5|13232.3|13224.2|13223|13234.7|13233.5|13215|13213.8|555
1607935200000|2020-12-14 08:40:00|13224.5|13223.3|13217.7|13216.5|13229|13227.8|13217.2|13216|667
1607935500000|2020-12-14 08:45:00|13218|13216.8|13226.5|13225.3|13226.5|13225.3|13212.2|13211|503
1607935800000|2020-12-14 08:50:00|13226.2|13225|13220.2|13219|13231|13229.8|13215.2|13214|595
1607936100000|2020-12-14 08:55:00|13220.5|13219.3|13225.7|13224.5|13226|13224.8|13213.2|13212|343
1607936400000|2020-12-14 09:00:00|13225.5|13224.3|13237.7|13236.5|13238.7|13237.5|13222.7|13221.5|679
1607936700000|2020-12-14 09:05:00|13237.5|13236.3|13227.2|13226|13238.5|13237.3|13225.5|13224.3|349
1607937000000|2020-12-14 09:10:00|13227|13225.8|13215.2|13214|13230.7|13229.5|13214.7|13213.5|546
1607937300000|2020-12-14 09:15:00|13215.5|13214.3|13210.2|13209|13220.2|13219|13210.2|13209|496
1607937600000|2020-12-14 09:20:00|13210.5|13209.3|13204.2|13203|13212.7|13211.5|13202.5|13201.3|416
1607937900000|2020-12-14 09:25:00|13204|13202.8|13205.5|13204.3|13208|13206.8|13203|13201.8|276
1607938200000|2020-12-14 09:30:00|13205.2|13204|13197|13195.8|13205.5|13204.3|13191.5|13190.3|606
1607938500000|2020-12-14 09:35:00|13196.7|13195.5|13221.5|13220.3|13230|13228.8|13196.2|13195|850
1607938800000|2020-12-14 09:40:00|13221.7|13220.5|13226.7|13225.5|13227.2|13226|13219.2|13218|392
1607939100000|2020-12-14 09:45:00|13227|13225.8|13233.5|13232.3|13236.2|13235|13225.7|13224.5|431
1607939400000|2020-12-14 09:50:00|13233.7|13232.5|13230.7|13229.5|13238.7|13237.5|13228.2|13227|378
1607939700000|2020-12-14 09:55:00|13231|13229.8|13237.7|13236.5|13240.7|13239.5|13230.2|13229|336
1607940000000|2020-12-14 10:00:00|13238|13236.8|13243.5|13242.3|13248.2|13247|13234.7|13233.5|427
1607940300000|2020-12-14 10:05:00|13243.7|13242.5|13246.2|13245|13248.5|13247.3|13241.2|13240|338
1607940600000|2020-12-14 10:10:00|13246.5|13245.3|13241.5|13240.3|13246.7|13245.5|13240.7|13239.5|261
1607940900000|2020-12-14 10:15:00|13241.7|13240.5|13237.7|13236.5|13242.7|13241.5|13235.5|13234.3|266
1607941200000|2020-12-14 10:20:00|13238|13236.8|13243.2|13242|13244|13242.8|13237.2|13236|340
1607941500000|2020-12-14 10:25:00|13243|13241.8|13245.7|13244.5|13255.7|13254.5|13242.7|13241.5|637
1607941800000|2020-12-14 10:30:00|13246|13244.8|13254.2|13253|13255.2|13254|13245.7|13244.5|366
1607942100000|2020-12-14 10:35:00|13254|13252.8|13255.7|13254.5|13257|13255.8|13248.5|13247.3|302
1607942400000|2020-12-14 10:40:00|13256.2|13255|13257.2|13256|13259.2|13258|13253.2|13252|594
1607942700000|2020-12-14 10:45:00|13257.5|13256.3|13254.7|13253.5|13262|13260.8|13254.7|13253.5|509
1607943000000|2020-12-14 10:50:00|13255.2|13254|13257.5|13256.3|13259.7|13258.5|13255|13253.8|284
1607943300000|2020-12-14 10:55:00|13257.7|13256.5|13257.5|13256.3|13259.7|13258.5|13254.2|13253|225
1607943600000|2020-12-14 11:00:00|13257.7|13256.5|13268.2|13267|13271.2|13270|13257|13255.8|617
1607943900000|2020-12-14 11:05:00|13268|13266.8|13271.2|13270|13283.2|13282|13267.2|13266|763
1607944200000|2020-12-14 11:10:00|13271.5|13270.3|13272.7|13271.5|13275|13273.8|13268.7|13267.5|490
1607944500000|2020-12-14 11:15:00|13272.5|13271.3|13271.2|13270|13276|13274.8|13268.7|13267.5|539
1607944800000|2020-12-14 11:20:00|13271.5|13270.3|13270.2|13269|13275|13273.8|13266.5|13265.3|370
1607945100000|2020-12-14 11:25:00|13270.5|13269.3|13271|13269.8|13272.5|13271.3|13262.5|13261.3|588
1607945400000|2020-12-14 11:30:00|13271.2|13270|13282.2|13281|13289|13287.8|13270.7|13269.5|744
1607945700000|2020-12-14 11:35:00|13282|13280.8|13284.7|13283.5|13288.2|13287|13281.5|13280.3|252
1607946000000|2020-12-14 11:40:00|13285|13283.8|13288|13286.8|13289|13287.8|13280.7|13279.5|325
1607946300000|2020-12-14 11:45:00|13288.2|13287|13283.2|13282|13295.5|13294.3|13282.7|13281.5|564
1607946600000|2020-12-14 11:50:00|13280.7|13279.5|13282.2|13281|13286.2|13285|13278|13276.8|361
1607946900000|2020-12-14 11:55:00|13282.5|13281.3|13283.2|13282|13284.7|13283.5|13279.7|13278.5|191
1607947200000|2020-12-14 12:00:00|13283|13281.8|13275.7|13274.5|13283.2|13282|13274|13272.8|274
1607947500000|2020-12-14 12:05:00|13276.2|13275|13279|13277.8|13284.5|13283.3|13276.2|13275|284
1607947800000|2020-12-14 12:10:00|13279.2|13278|13280.7|13279.5|13281.5|13280.3|13275.2|13274|305
1607948100000|2020-12-14 12:15:00|13281.5|13280.3|13282.2|13281|13284|13282.8|13277.5|13276.3|293
1607948400000|2020-12-14 12:20:00|13282|13280.8|13281.2|13280|13284.2|13283|13279|13277.8|211
1607948700000|2020-12-14 12:25:00|13281.5|13280.3|13279.2|13278|13283|13281.8|13276.5|13275.3|172
1607949000000|2020-12-14 12:30:00|13279.5|13278.3|13286.7|13285.5|13290.7|13289.5|13279|13277.8|305
1607949300000|2020-12-14 12:35:00|13287|13285.8|13286.5|13285.3|13288|13286.8|13273.2|13272|677
1607949600000|2020-12-14 12:40:00|13285.5|13284.3|13280.7|13279.5|13288.7|13287.5|13278|13276.8|426
1607949900000|2020-12-14 12:45:00|13281|13279.8|13281|13279.8|13283.2|13282|13277.5|13276.3|263
1607950200000|2020-12-14 12:50:00|13281.2|13280|13279.2|13278|13282.2|13281|13274.7|13273.5|172
1607950500000|2020-12-14 12:55:00|13279|13277.8|13281.7|13280.5|13282|13280.8|13277.7|13276.5|197
1607950800000|2020-12-14 13:00:00|13282|13280.8|13277.7|13276.5|13284.7|13283.5|13277|13275.8|244
1607951100000|2020-12-14 13:05:00|13278|13276.8|13278.2|13277|13280.7|13279.5|13277|13275.8|205
1607951400000|2020-12-14 13:10:00|13278.5|13277.3|13270.7|13269.5|13280.7|13279.5|13266.7|13265.5|370
1607951700000|2020-12-14 13:15:00|13270.2|13269|13268.7|13267.5|13270.5|13269.3|13261.7|13260.5|446
1607952000000|2020-12-14 13:20:00|13269|13267.8|13270.5|13269.3|13275|13273.8|13267|13265.8|344
1607952300000|2020-12-14 13:25:00|13270.7|13269.5|13272.2|13271|13275.7|13274.5|13269.7|13268.5|254
1607952600000|2020-12-14 13:30:00|13272.5|13271.3|13269|13267.8|13274.2|13273|13265|13263.8|271
1607952900000|2020-12-14 13:35:00|13269.2|13268|13267.7|13266.5|13270.2|13269|13265.7|13264.5|186
1607953200000|2020-12-14 13:40:00|13267.5|13266.3|13264.2|13263|13269.5|13268.3|13263.5|13262.3|242
1607953500000|2020-12-14 13:45:00|13264|13262.8|13266.7|13265.5|13267|13265.8|13257.7|13256.5|386
1607953800000|2020-12-14 13:50:00|13266.5|13265.3|13265.2|13264|13268.2|13267|13262.7|13261.5|213
1607954100000|2020-12-14 13:55:00|13265.5|13264.3|13262.2|13261|13265.5|13264.3|13259.7|13258.5|287
1607954400000|2020-12-14 14:00:00|13262|13260.8|13262.5|13261.3|13267.5|13266.3|13261.2|13260|1389
1607954700000|2020-12-14 14:05:00|13262.2|13261|13264.7|13263.5|13267.5|13266.3|13262|13260.8|222
1607955000000|2020-12-14 14:10:00|13264.5|13263.3|13262.2|13261|13268|13266.8|13260.7|13259.5|217
1607955300000|2020-12-14 14:15:00|13261.2|13260|13258.2|13257|13262.7|13261.5|13258.2|13257|174
1607955600000|2020-12-14 14:20:00|13258|13256.8|13247.5|13246.3|13259.2|13258|13247.5|13246.3|411
1607955900000|2020-12-14 14:25:00|13247.7|13246.5|13246.2|13245|13250.2|13249|13244.7|13243.5|310
1607956200000|2020-12-14 14:30:00|13247.2|13246|13250.2|13249|13256.2|13255|13245.5|13244.3|751
1607956500000|2020-12-14 14:35:00|13250|13248.8|13257.7|13256.5|13260.7|13259.5|13246.2|13245|626
1607956800000|2020-12-14 14:40:00|13258.2|13257|13246.5|13245.3|13258.7|13257.5|13244|13242.8|536
1607957100000|2020-12-14 14:45:00|13246.7|13245.5|13246.7|13245.5|13249.5|13248.3|13239.5|13238.3|879
1607957400000|2020-12-14 14:50:00|13246.5|13245.3|13231.2|13230|13247.7|13246.5|13231.2|13230|582
1607957700000|2020-12-14 14:55:00|13231.5|13230.3|13234.5|13233.3|13240.7|13239.5|13230.7|13229.5|541
1607958000000|2020-12-14 15:00:00|13234.2|13233|13235|13233.8|13241.2|13240|13231.7|13230.5|609
1607958300000|2020-12-14 15:05:00|13235.2|13234|13241.2|13240|13245.2|13244|13232.5|13231.3|638
1607958600000|2020-12-14 15:10:00|13241.5|13240.3|13250.3|13249.1|13252|13250.8|13235.8|13234.6|558
1607958900000|2020-12-14 15:15:00|13250|13248.8|13261.3|13260.1|13263.8|13262.6|13248.3|13247.1|843
1607959200000|2020-12-14 15:20:00|13261.5|13260.3|13261.5|13260.3|13264.3|13263.1|13252.8|13251.6|429
1607959500000|2020-12-14 15:25:00|13261.8|13260.6|13273.8|13272.6|13274|13272.8|13260.5|13259.3|368
1607959800000|2020-12-14 15:30:00|13273.5|13272.3|13285|13283.8|13291.5|13290.3|13269.8|13268.6|848
1607960100000|2020-12-14 15:35:00|13285.3|13284.1|13283|13281.8|13292|13290.8|13279.5|13278.3|597
1607960400000|2020-12-14 15:40:00|13283.3|13282.1|13273.3|13272.1|13285.5|13284.3|13271.5|13270.3|840
1607960700000|2020-12-14 15:45:00|13273|13271.8|13269|13267.8|13275.5|13274.3|13260.8|13259.6|1524
1607961000000|2020-12-14 15:50:00|13268.8|13267.6|13269.5|13268.3|13275.3|13274.1|13264.3|13263.1|1262
1607961300000|2020-12-14 15:55:00|13269|13267.8|13254.5|13253.3|13274|13272.8|13254|13252.8|912
1607961600000|2020-12-14 16:00:00|13254.3|13253.1|13257.5|13256.3|13260.5|13259.3|13252.3|13251.1|569
1607961900000|2020-12-14 16:05:00|13257.8|13256.6|13248|13246.8|13260|13258.8|13247.8|13246.6|493
1607962200000|2020-12-14 16:10:00|13248.3|13247.1|13248|13246.8|13254|13252.8|13246.3|13245.1|743
1607962500000|2020-12-14 16:15:00|13247.5|13246.3|13254|13252.8|13254.8|13253.6|13247|13245.8|331
1607962800000|2020-12-14 16:20:00|13253.8|13252.6|13246.8|13245.6|13255|13253.8|13245|13243.8|623
1607963100000|2020-12-14 16:25:00|13247|13245.8|13241|13239.8|13248.5|13247.3|13240.5|13239.3|1130
1607963400000|2020-12-14 16:30:00|13241.3|13240.1|13226.2|13224.2|13245.4|13243.4|13223.2|13221.2|2007
1607963700000|2020-12-14 16:35:00|13226.4|13224.4|13228.9|13226.9|13234.7|13232.7|13222.9|13220.9|823
1607964000000|2020-12-14 16:40:00|13229.2|13227.2|13231.7|13229.7|13233.9|13231.9|13225.4|13223.4|395
1607964300000|2020-12-14 16:45:00|13231.4|13229.4|13236.4|13234.4|13239.4|13237.4|13229.2|13227.2|232
1607964600000|2020-12-14 16:50:00|13236.2|13234.2|13239.4|13237.4|13240.4|13238.4|13234.2|13232.2|178
1607964900000|2020-12-14 16:55:00|13239.2|13237.2|13236.4|13234.4|13239.7|13237.7|13231.9|13229.9|197
1607965200000|2020-12-14 17:00:00|13236.9|13234.9|13231.9|13229.9|13238.4|13236.4|13228.9|13226.9|210
1607965500000|2020-12-14 17:05:00|13232.2|13230.2|13235.9|13233.9|13236.9|13234.9|13230.7|13228.7|111
1607965800000|2020-12-14 17:10:00|13236.2|13234.2|13239.4|13237.4|13241.4|13239.4|13233.7|13231.7|188
1607966100000|2020-12-14 17:15:00|13239.2|13237.2|13230.4|13228.4|13244.9|13242.9|13230.4|13228.4|296
1607966400000|2020-12-14 17:20:00|13230.7|13228.7|13228.7|13226.7|13233.7|13231.7|13227.7|13225.7|136
1607966700000|2020-12-14 17:25:00|13228.9|13226.9|13232.2|13230.2|13233.4|13231.4|13224.2|13222.2|199
1607967000000|2020-12-14 17:30:00|13232.4|13230.4|13228.2|13226.2|13232.9|13230.9|13222.7|13220.7|173
1607967300000|2020-12-14 17:35:00|13227.9|13225.9|13223.9|13221.9|13230.2|13228.2|13221.9|13219.9|161
1607967600000|2020-12-14 17:40:00|13224.2|13222.2|13224.2|13222.2|13225.2|13223.2|13217.7|13215.7|176
1607967900000|2020-12-14 17:45:00|13224.4|13222.4|13221.7|13219.7|13224.9|13222.9|13220.4|13218.4|105
1607968200000|2020-12-14 17:50:00|13221.4|13219.4|13224.4|13222.4|13225.4|13223.4|13220.4|13218.4|140
1607968500000|2020-12-14 17:55:00|13224.2|13222.2|13223.4|13221.4|13224.7|13222.7|13216.4|13214.4|166
1607968800000|2020-12-14 18:00:00|13223.2|13221.2|13223.9|13221.9|13228.2|13226.2|13221.7|13219.7|146
1607969100000|2020-12-14 18:05:00|13224.2|13222.2|13215.7|13213.7|13224.2|13222.2|13213.4|13211.4|189
1607969400000|2020-12-14 18:10:00|13215.9|13213.9|13221.7|13219.7|13223.9|13221.9|13214.7|13212.7|119
1607969700000|2020-12-14 18:15:00|13221.4|13219.4|13222.2|13220.2|13222.4|13220.4|13216.9|13214.9|99
1607970000000|2020-12-14 18:20:00|13221.7|13219.7|13221.2|13219.2|13227.4|13225.4|13220.4|13218.4|121
1607970300000|2020-12-14 18:25:00|13220.9|13218.9|13216.7|13214.7|13224.4|13222.4|13216.2|13214.2|86
1607970600000|2020-12-14 18:30:00|13216.4|13214.4|13223.4|13221.4|13225.2|13223.2|13215.7|13213.7|75
1607970900000|2020-12-14 18:35:00|13223.7|13221.7|13225.4|13223.4|13227.2|13225.2|13221.4|13219.4|75
1607971200000|2020-12-14 18:40:00|13225.7|13223.7|13222.9|13220.9|13226.4|13224.4|13222.9|13220.9|51
1607971500000|2020-12-14 18:45:00|13223.2|13221.2|13218.4|13216.4|13223.2|13221.2|13214.4|13212.4|130
1607971800000|2020-12-14 18:50:00|13218.2|13216.2|13223.9|13221.9|13225.7|13223.7|13218.2|13216.2|86
1607972100000|2020-12-14 18:55:00|13224.2|13222.2|13223.9|13221.9|13228.2|13226.2|13221.2|13219.2|63
1607972400000|2020-12-14 19:00:00|13223.7|13221.7|13219.7|13217.7|13226.2|13224.2|13217.2|13215.2|124
1607972700000|2020-12-14 19:05:00|13219.9|13217.9|13223.7|13221.7|13225.4|13223.4|13219.7|13217.7|54
1607973000000|2020-12-14 19:10:00|13223.9|13221.9|13217.7|13215.7|13224.4|13222.4|13215.9|13213.9|666
1607973300000|2020-12-14 19:15:00|13217.9|13215.9|13222.4|13220.4|13222.9|13220.9|13214.9|13212.9|87
1607973600000|2020-12-14 19:20:00|13221.7|13219.7|13221.9|13219.9|13222.7|13220.7|13218.4|13216.4|344
1607973900000|2020-12-14 19:25:00|13222.2|13220.2|13221.7|13219.7|13222.9|13220.9|13219.2|13217.2|112
1607974200000|2020-12-14 19:30:00|13221.2|13219.2|13212.7|13210.7|13221.7|13219.7|13209.9|13207.9|223
1607974500000|2020-12-14 19:35:00|13212.4|13210.4|13209.4|13207.4|13215.4|13213.4|13204.4|13202.4|198
1607974800000|2020-12-14 19:40:00|13209.7|13207.7|13216.4|13214.4|13216.7|13214.7|13209.4|13207.4|87
1607975100000|2020-12-14 19:45:00|13216.2|13214.2|13214.4|13212.4|13216.2|13214.2|13210.4|13208.4|90
1607975400000|2020-12-14 19:50:00|13214.7|13212.7|13222.2|13220.2|13222.4|13220.4|13213.4|13211.4|148
1607975700000|2020-12-14 19:55:00|13221.9|13219.9|13221.7|13219.7|13227.4|13225.4|13220.2|13218.2|127
1607976000000|2020-12-14 20:00:00|13221.4|13219.4|13220.4|13218.4|13222.7|13220.7|13216.4|13214.4|115
1607976300000|2020-12-14 20:05:00|13220.2|13218.2|13219.4|13217.4|13222.2|13220.2|13216.7|13214.7|55
1607976600000|2020-12-14 20:10:00|13220.2|13218.2|13221.4|13219.4|13224.7|13222.7|13219.4|13217.4|68
1607976900000|2020-12-14 20:15:00|13221.2|13219.2|13218.2|13216.2|13222.7|13220.7|13216.9|13214.9|62
1607977200000|2020-12-14 20:20:00|13218.4|13216.4|13221.7|13219.7|13222.4|13220.4|13217.9|13215.9|35
1607977500000|2020-12-14 20:25:00|13220.9|13218.9|13218.2|13216.2|13224.7|13222.7|13218.2|13216.2|109
1607977800000|2020-12-14 20:30:00|13217.9|13215.9|13208.7|13206.7|13219.7|13217.7|13203.9|13201.9|215
1607978100000|2020-12-14 20:35:00|13208.4|13206.4|13205.2|13203.2|13209.7|13207.7|13201.7|13199.7|278
1607978400000|2020-12-14 20:40:00|13204.9|13202.9|13195.9|13193.9|13206.4|13204.4|13195.9|13193.9|295
1607978700000|2020-12-14 20:45:00|13196.2|13194.2|13200.7|13198.7|13204.4|13202.4|13192.9|13190.9|343
1607979000000|2020-12-14 20:50:00|13200.9|13198.9|13207.2|13205.2|13207.7|13205.7|13191.4|13189.4|285
1607979300000|2020-12-14 20:55:00|13207.4|13205.4|13192.2|13190.2|13207.4|13205.4|13192.2|13190.2|339
1607979600000|2020-12-14 21:00:00|13193.2|13191.2|13210.4|13205.4|13210.4|13205.4|13192.5|13187.5|18
1607979900000|2020-12-14 21:05:00|13210.1|13205.1|13210.5|13205.5|13216.5|13211.5|13207.1|13202.1|0
1607980200000|2020-12-14 21:10:00|13211.3|13206.3|13208.6|13203.6|13213.5|13208.5|13204.6|13199.6|0
1607980500000|2020-12-14 21:15:00|13206.8|13201.8|13209.8|13204.8|13211.7|13206.7|13206.8|13201.8|0
1607980800000|2020-12-14 21:20:00|13209.9|13204.9|13208.7|13203.7|13209.9|13204.9|13208|13203|0
1607981100000|2020-12-14 21:25:00|13208.6|13203.6|13208.6|13203.6|13209.5|13204.5|13208.4|13203.4|0
1607981400000|2020-12-14 21:30:00|13209.1|13204.1|13209.4|13204.4|13211.8|13206.8|13205.9|13200.9|0
1607981700000|2020-12-14 21:35:00|13208.6|13203.6|13206.1|13201.1|13208.6|13203.6|13205.3|13200.3|0
1607982000000|2020-12-14 21:40:00|13205.3|13200.3|13204.2|13199.2|13206.1|13201.1|13204.2|13199.2|0
1607982300000|2020-12-14 21:45:00|13205|13200|13203.2|13198.2|13205.8|13200.8|13201.5|13196.5|0
1607982600000|2020-12-14 21:50:00|13204|13199|13208.9|13203.9|13210.5|13205.5|13203.2|13198.2|0
1607982900000|2020-12-14 21:55:00|13208.1|13203.1|13209.6|13204.6|13211.7|13206.7|13207.5|13202.5|0
1607983200000|2020-12-14 22:00:00|13210.5|13205.5|13208.6|13203.6|13210.5|13205.5|13208.6|13203.6|0
1607983500000|2020-12-14 22:05:00|13208.7|13203.7|13207.5|13202.5|13208.7|13203.7|13206.5|13201.5|0
1607983800000|2020-12-14 22:10:00|13207.4|13202.4|13207.9|13202.9|13207.9|13202.9|13206.7|13201.7|0
1607984100000|2020-12-14 22:15:00|13208|13203|13207.4|13202.4|13208.9|13203.9|13207.4|13202.4|0
1607984400000|2020-12-14 22:20:00|13207.6|13202.6|13209|13204|13209|13204|13205.8|13200.8|0
1607984700000|2020-12-14 22:25:00|13207.6|13202.6|13207.4|13202.4|13207.6|13202.6|13206.3|13201.3|0
1607985000000|2020-12-14 22:30:00|13207.5|13202.5|13208.6|13203.6|13208.8|13203.8|13207.5|13202.5|0
1607985300000|2020-12-14 22:35:00|13208.9|13203.9|13207.2|13202.2|13209|13204|13207.2|13202.2|0
1607985600000|2020-12-14 22:40:00|13207.7|13202.7|13205.4|13200.4|13207.7|13202.7|13205.1|13200.1|0
1607985900000|2020-12-14 22:45:00|13205.1|13200.1|13205.1|13200.1|13205.3|13200.3|13205|13200|0
1607986200000|2020-12-14 22:50:00|13205|13200|13208.9|13203.9|13210.1|13205.1|13204.3|13199.3|0
1607986500000|2020-12-14 22:55:00|13208.8|13203.8|13208.6|13203.6|13208.8|13203.8|13206.5|13201.5|0
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13212.9|13207.9|13217.8|13212.8|13209|13204|0
1607987100000|2020-12-14 23:05:00|13212.4|13207.4|13211.4|13206.4|13218|13213|13211|13206|0
1607987400000|2020-12-14 23:10:00|13212.2|13207.2|13223.5|13218.5|13224.7|13219.7|13211.4|13206.4|0
1607987700000|2020-12-14 23:15:00|13224.3|13219.3|13232.9|13227.9|13235.4|13230.4|13224.3|13219.3|0
1607988000000|2020-12-14 23:20:00|13234.5|13229.5|13233.9|13228.9|13236.2|13231.2|13230.7|13225.7|0
1607988300000|2020-12-14 23:25:00|13234.2|13229.2|13231.9|13226.9|13234.7|13229.7|13231.1|13226.1|0
1607988600000|2020-12-14 23:30:00|13232.7|13227.7|13237|13232|13239.1|13234.1|13231.6|13226.6|0
1607988900000|2020-12-14 23:35:00|13236.5|13231.5|13229.9|13224.9|13237.6|13232.6|13229.9|13224.9|0
1607989200000|2020-12-14 23:40:00|13229.1|13224.1|13230.5|13225.5|13233.1|13228.1|13228|13223|0
1607989500000|2020-12-14 23:45:00|13230.9|13225.9|13218.2|13213.2|13234.6|13229.6|13218.2|13213.2|0
1607989800000|2020-12-14 23:50:00|13219|13214|13225.7|13220.7|13227.3|13222.3|13219|13214|0
1607990100000|2020-12-14 23:55:00|13226.1|13221.1|13227.2|13222.2|13229.8|13224.8|13224.7|13219.7|0
1607990400000|2020-12-15 00:00:00|13227.1|13222.1|13231.2|13226.2|13233.7|13228.7|13224.7|13219.7|0
1607990700000|2020-12-15 00:05:00|13231.1|13226.1|13230.9|13225.9|13233.6|13228.6|13229.5|13224.5|0
1607991000000|2020-12-15 00:10:00|13231.3|13226.3|13218.9|13213.9|13232.2|13227.2|13217.3|13212.3|0
1607991300000|2020-12-15 00:15:00|13218.1|13213.1|13205.2|13201.2|13218.7|13214.7|13201.4|13197.4|98
1607991600000|2020-12-15 00:20:00|13205.4|13201.4|13210.7|13206.7|13210.7|13206.7|13201.2|13197.2|54
1607991900000|2020-12-15 00:25:00|13210.9|13206.9|13211.7|13207.7|13213.9|13209.9|13207.9|13203.9|30
1607992200000|2020-12-15 00:30:00|13211.4|13207.4|13217.7|13213.7|13217.7|13213.7|13208.2|13204.2|11
1607992500000|2020-12-15 00:35:00|13219.4|13215.4|13211.7|13207.7|13219.4|13215.4|13211.7|13207.7|33
1607992800000|2020-12-15 00:40:00|13211.4|13207.4|13212.4|13208.4|13212.4|13208.4|13210.4|13206.4|2
1607993100000|2020-12-15 00:45:00|13212.7|13208.7|13219.7|13215.7|13219.7|13215.7|13212.7|13208.7|9
1607993400000|2020-12-15 00:50:00|13218.4|13214.4|13219.2|13215.2|13220.4|13216.4|13218.4|13214.4|4
1607993700000|2020-12-15 00:55:00|13218.4|13214.4|13220.4|13216.4|13220.4|13216.4|13217.7|13213.7|4
1607994000000|2020-12-15 01:00:00|13218.4|13214.4|13213.4|13209.4|13221.2|13217.2|13212.2|13208.2|16
1607994300000|2020-12-15 01:05:00|13213.7|13209.7|13214.9|13210.9|13215.9|13211.9|13212.9|13208.9|4
1607994600000|2020-12-15 01:10:00|13215.2|13211.2|13220.2|13216.2|13222.7|13218.7|13215.2|13211.2|6
1607994900000|2020-12-15 01:15:00|13219.4|13215.4|13220.2|13216.2|13222.7|13218.7|13217.9|13213.9|8
1607995200000|2020-12-15 01:20:00|13219.9|13215.9|13219.7|13215.7|13223.2|13219.2|13217.2|13213.2|10
1607995500000|2020-12-15 01:25:00|13219.9|13215.9|13218.9|13214.9|13219.9|13215.9|13217.7|13213.7|1
1607995800000|2020-12-15 01:30:00|13218.7|13214.7|13216.7|13212.7|13219.2|13215.2|13215.2|13211.2|4
1607996100000|2020-12-15 01:35:00|13216.4|13212.4|13211.4|13207.4|13216.4|13212.4|13210.9|13206.9|3
1607996400000|2020-12-15 01:40:00|13210.9|13206.9|13200.4|13196.4|13211.4|13207.4|13200.2|13196.2|23
1607996700000|2020-12-15 01:45:00|13200.2|13196.2|13199.9|13195.9|13200.2|13196.2|13192.7|13188.7|34
1607997000000|2020-12-15 01:50:00|13199.4|13195.4|13206.2|13202.2|13206.9|13202.9|13194.2|13190.2|20
1607997300000|2020-12-15 01:55:00|13205.9|13201.9|13208.7|13204.7|13208.9|13204.9|13204.4|13200.4|13
1607997600000|2020-12-15 02:00:00|13207.7|13203.7|13207.2|13203.2|13210.2|13206.2|13203.9|13199.9|16
1607997900000|2020-12-15 02:05:00|13206.9|13202.9|13207.9|13203.9|13210.2|13206.2|13206.9|13202.9|9
1607998200000|2020-12-15 02:10:00|13207.7|13203.7|13210.9|13206.9|13211.4|13207.4|13207.7|13203.7|2
1607998500000|2020-12-15 02:15:00|13210.4|13206.4|13203.7|13199.7|13210.4|13206.4|13203.2|13199.2|4
1607998800000|2020-12-15 02:20:00|13203.4|13199.4|13195.9|13191.9|13203.4|13199.4|13190.4|13186.4|17
1607999100000|2020-12-15 02:25:00|13195.7|13191.7|13202.4|13198.4|13202.7|13198.7|13190.4|13186.4|15
1607999400000|2020-12-15 02:30:00|13202.2|13198.2|13204.2|13200.2|13204.9|13200.9|13199.2|13195.2|7
1607999700000|2020-12-15 02:35:00|13203.9|13199.9|13204.4|13200.4|13205.4|13201.4|13202.4|13198.4|4
1608000000000|2020-12-15 02:40:00|13204.7|13200.7|13204.2|13200.2|13205.2|13201.2|13203.9|13199.9|0
1608000300000|2020-12-15 02:45:00|13205.2|13201.2|13206.4|13202.4|13207.4|13203.4|13200.7|13196.7|10
1608000600000|2020-12-15 02:50:00|13206.7|13202.7|13207.2|13203.2|13210.2|13206.2|13206.7|13202.7|7
1608000900000|2020-12-15 02:55:00|13207.4|13203.4|13209.4|13205.4|13210.2|13206.2|13207.4|13203.4|10
1608001200000|2020-12-15 03:00:00|13209.2|13205.2|13216.7|13212.7|13217.7|13213.7|13209.2|13205.2|11
1608001500000|2020-12-15 03:05:00|13215.9|13211.9|13212.9|13208.9|13215.9|13211.9|13211.4|13207.4|5
1608001800000|2020-12-15 03:10:00|13213.4|13209.4|13211.9|13207.9|13216.9|13212.9|13211.7|13207.7|11
1608002100000|2020-12-15 03:15:00|13211.7|13207.7|13212.2|13208.2|13213.2|13209.2|13208.7|13204.7|13
1608002400000|2020-12-15 03:20:00|13212.4|13208.4|13206.9|13202.9|13212.4|13208.4|13205.4|13201.4|7
1608002700000|2020-12-15 03:25:00|13206.7|13202.7|13204.2|13200.2|13208.4|13204.4|13203.2|13199.2|90
1608003000000|2020-12-15 03:30:00|13203.9|13199.9|13202.9|13198.9|13205.7|13201.7|13200.4|13196.4|82
1608003300000|2020-12-15 03:35:00|13203.2|13199.2|13202.9|13198.9|13205.7|13201.7|13202.9|13198.9|1
1608003600000|2020-12-15 03:40:00|13201.4|13197.4|13201.7|13197.7|13202.2|13198.2|13198.2|13194.2|9
1608003900000|2020-12-15 03:45:00|13201.4|13197.4|13199.4|13195.4|13204.9|13200.9|13196.7|13192.7|32
1608004200000|2020-12-15 03:50:00|13198.2|13194.2|13203.9|13199.9|13205.4|13201.4|13196.2|13192.2|44
1608004500000|2020-12-15 03:55:00|13205.2|13201.2|13206.9|13202.9|13208.2|13204.2|13203.9|13199.9|110
1608004800000|2020-12-15 04:00:00|13206.7|13202.7|13207.4|13203.4|13208.9|13204.9|13205.9|13201.9|15
1608005100000|2020-12-15 04:05:00|13207.7|13203.7|13202.9|13198.9|13208.7|13204.7|13202.9|13198.9|12
1608005400000|2020-12-15 04:10:00|13203.2|13199.2|13206.9|13202.9|13207.2|13203.2|13203.2|13199.2|16
1608005700000|2020-12-15 04:15:00|13206.7|13202.7|13202.2|13198.2|13209.9|13205.9|13202.2|13198.2|64
1608006000000|2020-12-15 04:20:00|13201.9|13197.9|13200.2|13196.2|13203.4|13199.4|13195.9|13191.9|44
1608006300000|2020-12-15 04:25:00|13201.2|13197.2|13205.4|13201.4|13205.9|13201.9|13200.4|13196.4|0
1608006600000|2020-12-15 04:30:00|13205.2|13201.2|13205.9|13201.9|13207.4|13203.4|13203.2|13199.2|8
1608006900000|2020-12-15 04:35:00|13206.2|13202.2|13206.4|13202.4|13206.4|13202.4|13202.9|13198.9|39
1608007200000|2020-12-15 04:40:00|13206.7|13202.7|13208.4|13204.4|13212.2|13208.2|13205.4|13201.4|37
1608007500000|2020-12-15 04:45:00|13208.2|13204.2|13205.9|13201.9|13209.7|13205.7|13204.9|13200.9|8
1608007800000|2020-12-15 04:50:00|13205.4|13201.4|13203.7|13199.7|13206.2|13202.2|13196.4|13192.4|18
1608008100000|2020-12-15 04:55:00|13202.4|13198.4|13195.4|13191.4|13204.2|13200.2|13195.4|13191.4|19
1608008400000|2020-12-15 05:00:00|13195.2|13191.2|13201.4|13197.4|13202.7|13198.7|13194.7|13190.7|29
1608008700000|2020-12-15 05:05:00|13201.7|13197.7|13191.4|13187.4|13202.4|13198.4|13185.9|13181.9|57
1608009000000|2020-12-15 05:10:00|13191.2|13187.2|13200.9|13196.9|13201.2|13197.2|13190.7|13186.7|24
1608009300000|2020-12-15 05:15:00|13201.2|13197.2|13202.9|13198.9|13203.4|13199.4|13197.2|13193.2|14
1608009600000|2020-12-15 05:20:00|13203.4|13199.4|13202.4|13198.4|13203.7|13199.7|13201.2|13197.2|6
1608009900000|2020-12-15 05:25:00|13202.2|13198.2|13203.9|13199.9|13204.2|13200.2|13199.4|13195.4|8
1608010200000|2020-12-15 05:30:00|13203.7|13199.7|13203.2|13199.2|13203.7|13199.7|13200.2|13196.2|18
1608010500000|2020-12-15 05:35:00|13203.7|13199.7|13200.4|13196.4|13204.4|13200.4|13199.7|13195.7|79
1608010800000|2020-12-15 05:40:00|13200.2|13196.2|13198.7|13194.7|13202.9|13198.9|13198.7|13194.7|18
1608011100000|2020-12-15 05:45:00|13199.9|13195.9|13212.4|13208.4|13212.7|13208.7|13199.9|13195.9|54
1608011400000|2020-12-15 05:50:00|13211.4|13207.4|13219.4|13215.4|13223.2|13219.2|13211.2|13207.2|61
1608011700000|2020-12-15 05:55:00|13219.2|13215.2|13217.7|13213.7|13220.2|13216.2|13215.7|13211.7|18
1608012000000|2020-12-15 06:00:00|13218.2|13214.2|13219.7|13215.7|13221.7|13217.7|13214.9|13210.9|34
1608012300000|2020-12-15 06:05:00|13219.4|13215.4|13220.2|13216.2|13220.2|13216.2|13217.9|13213.9|29
1608012600000|2020-12-15 06:10:00|13219.9|13215.9|13223.4|13219.4|13224.9|13220.9|13217.4|13213.4|34
1608012900000|2020-12-15 06:15:00|13223.9|13219.9|13226.9|13222.9|13229.9|13225.9|13223.9|13219.9|33
1608013200000|2020-12-15 06:20:00|13226.7|13222.7|13225.4|13221.4|13227.7|13223.7|13222.4|13218.4|31
1608013500000|2020-12-15 06:25:00|13225.2|13221.2|13218.7|13214.7|13225.2|13221.2|13217.2|13213.2|24
1608013800000|2020-12-15 06:30:00|13218.9|13214.9|13221.9|13217.9|13223.7|13219.7|13218.4|13214.4|229
1608014100000|2020-12-15 06:35:00|13222.2|13218.2|13217.7|13213.7|13222.9|13218.9|13213.9|13209.9|32
1608014400000|2020-12-15 06:40:00|13219.2|13215.2|13216.9|13212.9|13220.2|13216.2|13216.2|13212.2|41
1608014700000|2020-12-15 06:45:00|13217.7|13213.7|13212.2|13208.2|13217.9|13213.9|13210.4|13206.4|31
1608015000000|2020-12-15 06:50:00|13211.9|13207.9|13214.2|13210.2|13216.2|13212.2|13209.9|13205.9|13
1608015300000|2020-12-15 06:55:00|13214.4|13210.4|13218.4|13214.4|13221.4|13217.4|13214.2|13210.2|33
1608015600000|2020-12-15 07:00:00|13217.4|13215.4|13217.4|13215.4|13224.9|13222.9|13210.4|13208.4|293
1608015900000|2020-12-15 07:05:00|13217.2|13215.2|13220.9|13218.9|13223.4|13221.4|13213.7|13211.7|138
1608016200000|2020-12-15 07:10:00|13222.4|13220.4|13215.7|13213.7|13223.4|13221.4|13214.2|13212.2|75
1608016500000|2020-12-15 07:15:00|13214.9|13212.9|13216.2|13214.2|13218.4|13216.4|13210.4|13208.4|96
1608016800000|2020-12-15 07:20:00|13216.4|13214.4|13216.9|13214.9|13219.2|13217.2|13214.7|13212.7|58
1608017100000|2020-12-15 07:25:00|13216.7|13214.7|13220.7|13218.7|13222.7|13220.7|13210.4|13208.4|156
1608017400000|2020-12-15 07:30:00|13220.9|13218.9|13224.7|13222.7|13231.7|13229.7|13220.4|13218.4|161
1608017700000|2020-12-15 07:35:00|13224.9|13222.9|13228.2|13226.2|13235.4|13233.4|13224.7|13222.7|184
1608018000000|2020-12-15 07:40:00|13227.9|13225.9|13234.2|13232.2|13234.9|13232.9|13227.7|13225.7|285
1608018300000|2020-12-15 07:45:00|13233.7|13231.7|13231.4|13229.4|13234.4|13232.4|13228.4|13226.4|196
1608018600000|2020-12-15 07:50:00|13230.7|13228.7|13224.4|13222.4|13230.7|13228.7|13216.7|13214.7|260
1608018900000|2020-12-15 07:55:00|13224.2|13222.2|13227.9|13225.9|13229.4|13227.4|13220.7|13218.7|198
1608019200000|2020-12-15 08:00:00|13227.5|13226.3|13231.5|13230.3|13233.3|13232.1|13197.8|13196.6|1732
1608019500000|2020-12-15 08:05:00|13231.8|13230.6|13249|13247.8|13254.5|13253.3|13229.8|13228.6|1446
1608019800000|2020-12-15 08:10:00|13248.5|13247.3|13243.5|13242.3|13256.5|13255.3|13243.3|13242.1|889
1608020100000|2020-12-15 08:15:00|13243.3|13242.1|13252|13250.8|13252|13250.8|13239|13237.8|876
1608020400000|2020-12-15 08:20:00|13252.3|13251.1|13259|13257.8|13265|13263.8|13251.5|13250.3|2434
1608020700000|2020-12-15 08:25:00|13258.8|13257.6|13268.3|13267.1|13270|13268.8|13258.5|13257.3|1254
1608021000000|2020-12-15 08:30:00|13268.5|13267.3|13277.3|13276.1|13296.5|13295.3|13266|13264.8|1633
1608021300000|2020-12-15 08:35:00|13277.5|13276.3|13282.8|13281.6|13287.5|13286.3|13276.5|13275.3|1189
1608021600000|2020-12-15 08:40:00|13283.5|13282.3|13281.2|13280|13289.7|13288.5|13277.2|13276|1337
1608021900000|2020-12-15 08:45:00|13281.5|13280.3|13285.7|13284.5|13295.5|13294.3|13279.2|13278|2166
1608022200000|2020-12-15 08:50:00|13286|13284.8|13291.7|13290.5|13295|13293.8|13281.2|13280|1123
1608022500000|2020-12-15 08:55:00|13291.5|13290.3|13308.2|13307|13312.5|13311.3|13290.7|13289.5|904
1608022800000|2020-12-15 09:00:00|13308.5|13307.3|13305.7|13304.5|13312.5|13311.3|13302|13300.8|751
1608023100000|2020-12-15 09:05:00|13306|13304.8|13310.7|13309.5|13316|13314.8|13304|13302.8|789
1608023400000|2020-12-15 09:10:00|13311|13309.8|13306.7|13305.5|13315|13313.8|13304.7|13303.5|763
1608023700000|2020-12-15 09:15:00|13307|13305.8|13303.2|13302|13311.2|13310|13296.7|13295.5|650
1608024000000|2020-12-15 09:20:00|13303.5|13302.3|13301.7|13300.5|13304.7|13303.5|13299.5|13298.3|588
1608024300000|2020-12-15 09:25:00|13301.5|13300.3|13296.2|13295|13304.2|13303|13294.2|13293|411
1608024600000|2020-12-15 09:30:00|13296.5|13295.3|13306.2|13305|13313|13311.8|13293.7|13292.5|685
1608024900000|2020-12-15 09:35:00|13306.5|13305.3|13309|13307.8|13313.2|13312|13304|13302.8|788
1608025200000|2020-12-15 09:40:00|13309.2|13308|13310.7|13309.5|13312.2|13311|13303.7|13302.5|445
1608025500000|2020-12-15 09:45:00|13311|13309.8|13337.2|13336|13340.7|13339.5|13311|13309.8|1299
1608025800000|2020-12-15 09:50:00|13337.5|13336.3|13335.7|13334.5|13341|13339.8|13330.2|13329|870
1608026100000|2020-12-15 09:55:00|13335.5|13334.3|13325.5|13324.3|13335.7|13334.5|13322|13320.8|805
1608026400000|2020-12-15 10:00:00|13325.2|13324|13324.5|13323.3|13327.7|13326.5|13323.2|13322|1345
1608026700000|2020-12-15 10:05:00|13324.7|13323.5|13316.2|13315|13327.5|13326.3|13313.7|13312.5|1296
1608027000000|2020-12-15 10:10:00|13316.5|13315.3|13310.7|13309.5|13320.7|13319.5|13310.2|13309|470
1608027300000|2020-12-15 10:15:00|13311|13309.8|13308.7|13307.5|13316|13314.8|13308.2|13307|684
1608027600000|2020-12-15 10:20:00|13308.5|13307.3|13310.7|13309.5|13311.2|13310|13303.2|13302|1000
1608027900000|2020-12-15 10:25:00|13311|13309.8|13308.5|13307.3|13314.2|13313|13303|13301.8|1105
1608028200000|2020-12-15 10:30:00|13308.7|13307.5|13314.7|13313.5|13315.5|13314.3|13303.7|13302.5|1090
1608028500000|2020-12-15 10:35:00|13314.5|13313.3|13322|13320.8|13324|13322.8|13312|13310.8|755
1608028800000|2020-12-15 10:40:00|13321.7|13320.5|13319.2|13318|13324.2|13323|13319.2|13318|284
1608029100000|2020-12-15 10:45:00|13319.5|13318.3|13317.2|13316|13324.5|13323.3|13315.7|13314.5|332
1608029400000|2020-12-15 10:50:00|13317.5|13316.3|13320.7|13319.5|13322.2|13321|13316.7|13315.5|751
1608029700000|2020-12-15 10:55:00|13320.5|13319.3|13317.2|13316|13320.7|13319.5|13313.7|13312.5|290
1608030000000|2020-12-15 11:00:00|13317.5|13316.3|13322.7|13321.5|13326|13324.8|13315.2|13314|431
1608030300000|2020-12-15 11:05:00|13322.2|13321|13323.2|13322|13326|13324.8|13320.7|13319.5|248
1608030600000|2020-12-15 11:10:00|13323|13321.8|13319.2|13318|13324.7|13323.5|13318.2|13317|215
1608030900000|2020-12-15 11:15:00|13319.5|13318.3|13324.7|13323.5|13325.5|13324.3|13319.5|13318.3|2834
1608031200000|2020-12-15 11:20:00|13324.5|13323.3|13322.7|13321.5|13327|13325.8|13319.7|13318.5|223
1608031500000|2020-12-15 11:25:00|13321.2|13320|13309.7|13308.5|13321.2|13320|13309.5|13308.3|270
1608031800000|2020-12-15 11:30:00|13310|13308.8|13306.5|13305.3|13314|13312.8|13304.7|13303.5|289
1608032100000|2020-12-15 11:35:00|13306.7|13305.5|13307.5|13306.3|13309|13307.8|13303.7|13302.5|181
1608032400000|2020-12-15 11:40:00|13307.7|13306.5|13314.2|13313|13314.5|13313.3|13307.2|13306|208
1608032700000|2020-12-15 11:45:00|13314.5|13313.3|13314.7|13313.5|13315.5|13314.3|13310.2|13309|167
1608033000000|2020-12-15 11:50:00|13314.5|13313.3|13316.2|13315|13316.5|13315.3|13312.2|13311|340
1608033300000|2020-12-15 11:55:00|13316.5|13315.3|13310.2|13309|13322.7|13321.5|13308.7|13307.5|336
1608033600000|2020-12-15 12:00:00|13310.5|13309.3|13318.2|13317|13320.2|13319|13310.5|13309.3|1754
1608033900000|2020-12-15 12:05:00|13318.5|13317.3|13321.5|13320.3|13323|13321.8|13317.2|13316|1765
1608034200000|2020-12-15 12:10:00|13321.2|13320|13322.2|13321|13323.7|13322.5|13315.2|13314|795
1608034500000|2020-12-15 12:15:00|13322|13320.8|13320.2|13319|13323.2|13322|13316|13314.8|309
1608034800000|2020-12-15 12:20:00|13320|13318.8|13317.7|13316.5|13320.5|13319.3|13314.7|13313.5|218
1608035100000|2020-12-15 12:25:00|13318|13316.8|13320.2|13319|13323.2|13322|13317.5|13316.3|198
1608035400000|2020-12-15 12:30:00|13320|13318.8|13319.2|13318|13322|13320.8|13317.2|13316|176
1608035700000|2020-12-15 12:35:00|13318.7|13317.5|13319.7|13318.5|13323.2|13322|13317.7|13316.5|298
1608036000000|2020-12-15 12:40:00|13319.8|13318.6|13314.3|13313.1|13322.8|13321.6|13313.8|13312.6|224
1608036300000|2020-12-15 12:45:00|13314.6|13313.4|13316.3|13315.1|13319.3|13318.1|13311.8|13310.6|318
1608036600000|2020-12-15 12:50:00|13316.1|13314.9|13314.8|13313.6|13316.6|13315.4|13311.3|13310.1|231
1608036900000|2020-12-15 12:55:00|13314.3|13313.1|13319.8|13318.6|13320.3|13319.1|13313.3|13312.1|308
1608037200000|2020-12-15 13:00:00|13319.6|13318.4|13325.3|13324.1|13325.6|13324.4|13317.3|13316.1|353
1608037500000|2020-12-15 13:05:00|13325.6|13324.4|13324.8|13323.6|13332.1|13330.9|13322.6|13321.4|706
1608037800000|2020-12-15 13:10:00|13325.1|13323.9|13324.6|13323.4|13329.3|13328.1|13322.8|13321.6|462
1608038100000|2020-12-15 13:15:00|13324.3|13323.1|13326.1|13324.9|13326.8|13325.6|13321.8|13320.6|233
1608038400000|2020-12-15 13:20:00|13326.3|13325.1|13330.8|13329.6|13332.3|13331.1|13326.3|13325.1|281
1608038700000|2020-12-15 13:25:00|13331.1|13329.9|13335.3|13334.1|13337.8|13336.6|13331.1|13329.9|291
1608039000000|2020-12-15 13:30:00|13335.8|13334.6|13351.8|13350.6|13355.1|13353.9|13333.6|13332.4|717
1608039300000|2020-12-15 13:35:00|13351.3|13350.1|13347.8|13346.6|13352.1|13350.9|13345.6|13344.4|418
1608039600000|2020-12-15 13:40:00|13348.1|13346.9|13344.8|13343.6|13348.8|13347.6|13341.1|13339.9|309
1608039900000|2020-12-15 13:45:00|13344.6|13343.4|13335.8|13334.6|13344.6|13343.4|13335.3|13334.1|273
1608040200000|2020-12-15 13:50:00|13336.1|13334.9|13350.3|13349.1|13351.3|13350.1|13335.3|13334.1|423
1608040500000|2020-12-15 13:55:00|13350.6|13349.4|13349.1|13347.9|13353.3|13352.1|13340.6|13339.4|1537
1608040800000|2020-12-15 14:00:00|13348.8|13347.6|13351.3|13350.1|13354.6|13353.4|13346.3|13345.1|418
1608041100000|2020-12-15 14:05:00|13351.6|13350.4|13344.3|13343.1|13353.1|13351.9|13344.3|13343.1|322
1608041400000|2020-12-15 14:10:00|13344.6|13343.4|13346.8|13345.6|13348.6|13347.4|13343.8|13342.6|307
1608041700000|2020-12-15 14:15:00|13346.6|13345.4|13351.3|13350.1|13351.6|13350.4|13345.3|13344.1|275
1608042000000|2020-12-15 14:20:00|13351.1|13349.9|13350.8|13349.6|13352.6|13351.4|13345.8|13344.6|419
1608042300000|2020-12-15 14:25:00|13351.1|13349.9|13351.1|13349.9|13352.1|13350.9|13346.6|13345.4|260
1608042600000|2020-12-15 14:30:00|13350.6|13349.4|13349.8|13348.6|13354.8|13353.6|13346.6|13345.4|560
1608042900000|2020-12-15 14:35:00|13349.1|13347.9|13353.3|13352.1|13362.6|13361.4|13347.6|13346.4|807
1608043200000|2020-12-15 14:40:00|13353.8|13352.6|13343.3|13342.1|13358.3|13357.1|13342.1|13340.9|477
1608043500000|2020-12-15 14:45:00|13343.6|13342.4|13329.6|13328.4|13344.3|13343.1|13329.1|13327.9|857
1608043800000|2020-12-15 14:50:00|13329.8|13328.6|13331.6|13330.4|13336.8|13335.6|13325.6|13324.4|874
1608044100000|2020-12-15 14:55:00|13331.3|13330.1|13336.8|13335.6|13337.1|13335.9|13327.8|13326.6|691
1608044400000|2020-12-15 15:00:00|13336.6|13335.4|13326.8|13325.6|13343.1|13341.9|13325.3|13324.1|670
1608044700000|2020-12-15 15:05:00|13326.6|13325.4|13328.3|13327.1|13336.1|13334.9|13324.6|13323.4|732
1608045000000|2020-12-15 15:10:00|13327.8|13326.6|13335.8|13334.6|13342.3|13341.1|13325.3|13324.1|677
1608045300000|2020-12-15 15:15:00|13336.1|13334.9|13344.6|13343.4|13345.3|13344.1|13333.8|13332.6|358
1608045600000|2020-12-15 15:20:00|13344.3|13343.1|13343.8|13342.6|13346.6|13345.4|13339.1|13337.9|461
1608045900000|2020-12-15 15:25:00|13343.6|13342.4|13329.3|13328.1|13344.3|13343.1|13325.8|13324.6|484
1608046200000|2020-12-15 15:30:00|13329.6|13328.4|13346.6|13345.4|13347.1|13345.9|13327.8|13326.6|427
1608046500000|2020-12-15 15:35:00|13346.8|13345.6|13332.1|13330.9|13349.1|13347.9|13330.3|13329.1|520
1608046800000|2020-12-15 15:40:00|13332.3|13331.1|13343.1|13341.9|13346.8|13345.6|13332.3|13331.1|471
1608047100000|2020-12-15 15:45:00|13342.8|13341.6|13345.8|13344.6|13346.6|13345.4|13339.3|13338.1|611
1608047400000|2020-12-15 15:50:00|13346.1|13344.9|13350.1|13348.9|13351.3|13350.1|13343.8|13342.6|564
1608047700000|2020-12-15 15:55:00|13349.8|13348.6|13345.3|13344.1|13351.1|13349.9|13344.8|13343.6|334
1608048000000|2020-12-15 16:00:00|13344.3|13343.1|13339.1|13337.9|13346.6|13345.4|13336.8|13335.6|428
1608048300000|2020-12-15 16:05:00|13338.8|13337.6|13351.8|13350.6|13359.1|13357.9|13331.3|13330.1|1258
1608048600000|2020-12-15 16:10:00|13351.6|13350.4|13360.8|13359.6|13362.8|13361.6|13349.3|13348.1|1610
1608048900000|2020-12-15 16:15:00|13360.6|13359.4|13365.3|13364.1|13365.8|13364.6|13355.6|13354.4|671
1608049200000|2020-12-15 16:20:00|13365.6|13364.4|13369.3|13368.1|13371.1|13369.9|13364.3|13363.1|729
1608049500000|2020-12-15 16:25:00|13369.1|13367.9|13376.1|13374.9|13377.8|13376.6|13363.8|13362.6|1868
1608049800000|2020-12-15 16:30:00|13376.5|13374.5|13363.2|13361.2|13377.2|13375.2|13357|13355|2095
1608050100000|2020-12-15 16:35:00|13363|13361|13366.2|13364.2|13368|13366|13357|13355|961
1608050400000|2020-12-15 16:40:00|13366.5|13364.5|13381.2|13379.2|13384.2|13382.2|13366.2|13364.2|720
1608050700000|2020-12-15 16:45:00|13381.5|13379.5|13371.2|13369.2|13381.5|13379.5|13370.2|13368.2|375
1608051000000|2020-12-15 16:50:00|13371.5|13369.5|13364.5|13362.5|13374.5|13372.5|13364|13362|391
1608051300000|2020-12-15 16:55:00|13364.2|13362.2|13372.7|13370.7|13374|13372|13363.5|13361.5|356
1608051600000|2020-12-15 17:00:00|13373|13371|13376.7|13374.7|13377|13375|13371.2|13369.2|208
1608051900000|2020-12-15 17:05:00|13376.5|13374.5|13374.2|13372.2|13377.5|13375.5|13373.2|13371.2|129
1608052200000|2020-12-15 17:10:00|13374.5|13372.5|13379.5|13377.5|13379.5|13377.5|13372.2|13370.2|226
1608052500000|2020-12-15 17:15:00|13379.2|13377.2|13382.5|13380.5|13384.2|13382.2|13378.2|13376.2|270
1608052800000|2020-12-15 17:20:00|13382|13380|13381.5|13379.5|13384.7|13382.7|13380.5|13378.5|238
1608053100000|2020-12-15 17:25:00|13381.2|13379.2|13377|13375|13381.7|13379.7|13376.2|13374.2|148
1608053400000|2020-12-15 17:30:00|13376.7|13374.7|13377.2|13375.2|13378.7|13376.7|13376|13374|132
1608053700000|2020-12-15 17:35:00|13377|13375|13385.7|13383.7|13387.5|13385.5|13376.5|13374.5|157
1608054000000|2020-12-15 17:40:00|13386|13384|13386.7|13384.7|13390.7|13388.7|13383.2|13381.2|151
1608054300000|2020-12-15 17:45:00|13387.2|13385.2|13388.2|13386.2|13389.5|13387.5|13386.7|13384.7|105
1608054600000|2020-12-15 17:50:00|13388.5|13386.5|13398.2|13396.2|13400.5|13398.5|13387.2|13385.2|328
1608054900000|2020-12-15 17:55:00|13398.5|13396.5|13399.7|13397.7|13401.5|13399.5|13396.2|13394.2|209
1608055200000|2020-12-15 18:00:00|13400|13398|13397.2|13395.2|13405.7|13403.7|13397|13395|236
1608055500000|2020-12-15 18:05:00|13397.5|13395.5|13411.5|13409.5|13412|13410|13396.7|13394.7|399
1608055800000|2020-12-15 18:10:00|13411.2|13409.2|13411|13409|13412|13410|13404.7|13402.7|132
1608056100000|2020-12-15 18:15:00|13411.2|13409.2|13408.7|13406.7|13412.2|13410.2|13404.7|13402.7|274
1608056400000|2020-12-15 18:20:00|13409|13407|13406.2|13404.2|13409.5|13407.5|13406|13404|96
1608056700000|2020-12-15 18:25:00|13405.5|13403.5|13398.2|13396.2|13406.7|13404.7|13397.7|13395.7|190
1608057000000|2020-12-15 18:30:00|13398.5|13396.5|13405.7|13403.7|13407.2|13405.2|13397.7|13395.7|135
1608057300000|2020-12-15 18:35:00|13405.5|13403.5|13408.2|13406.2|13411.2|13409.2|13405.2|13403.2|121
1608057600000|2020-12-15 18:40:00|13407.2|13405.2|13406.5|13404.5|13408.5|13406.5|13405.7|13403.7|75
1608057900000|2020-12-15 18:45:00|13406.7|13404.7|13408.5|13406.5|13410|13408|13405.7|13403.7|98
1608058200000|2020-12-15 18:50:00|13408.2|13406.2|13407.7|13405.7|13409.2|13407.2|13406|13404|36
1608058500000|2020-12-15 18:55:00|13408.2|13406.2|13410|13408|13411.7|13409.7|13407.5|13405.5|85
1608058800000|2020-12-15 19:00:00|13410.2|13408.2|13403.7|13401.7|13410.2|13408.2|13402.2|13400.2|183
1608059100000|2020-12-15 19:05:00|13403|13401|13401.7|13399.7|13404.7|13402.7|13398.7|13396.7|140
1608059400000|2020-12-15 19:10:00|13402.2|13400.2|13407.7|13405.7|13409|13407|13400.5|13398.5|113
1608059700000|2020-12-15 19:15:00|13408|13406|13406.7|13404.7|13408.7|13406.7|13402.7|13400.7|95
1608060000000|2020-12-15 19:20:00|13407|13405|13407.2|13405.2|13408.2|13406.2|13404.7|13402.7|63
1608060300000|2020-12-15 19:25:00|13407.5|13405.5|13406.7|13404.7|13412|13410|13406.2|13404.2|88
1608060600000|2020-12-15 19:30:00|13407|13405|13408.2|13406.2|13411.7|13409.7|13406.2|13404.2|34
1608060900000|2020-12-15 19:35:00|13408|13406|13410.2|13408.2|13410.5|13408.5|13407.5|13405.5|41
1608061200000|2020-12-15 19:40:00|13410.5|13408.5|13409.7|13407.7|13412.2|13410.2|13406.2|13404.2|122
1608061500000|2020-12-15 19:45:00|13410|13408|13411.7|13409.7|13412|13410|13408.7|13406.7|57
1608061800000|2020-12-15 19:50:00|13411.5|13409.5|13410.2|13408.2|13412|13410|13408.7|13406.7|57
1608062100000|2020-12-15 19:55:00|13410.5|13408.5|13417.7|13415.7|13418.5|13416.5|13408.7|13406.7|173
1608062400000|2020-12-15 20:00:00|13417.5|13415.5|13417.7|13415.7|13421.7|13419.7|13415.5|13413.5|143
1608062700000|2020-12-15 20:05:00|13418|13416|13422.2|13420.2|13426.7|13424.7|13416.7|13414.7|240
1608063000000|2020-12-15 20:10:00|13422.7|13420.7|13425.7|13423.7|13425.7|13423.7|13420.5|13418.5|77
1608063300000|2020-12-15 20:15:00|13426|13424|13424.7|13422.7|13429.2|13427.2|13424.5|13422.5|82
1608063600000|2020-12-15 20:20:00|13424.5|13422.5|13429|13427|13431.5|13429.5|13424.5|13422.5|102
1608063900000|2020-12-15 20:25:00|13430.2|13428.2|13424|13422|13432.2|13430.2|13423.7|13421.7|139
1608064200000|2020-12-15 20:30:00|13424.2|13422.2|13418.7|13416.7|13424.7|13422.7|13417.2|13415.2|228
1608064500000|2020-12-15 20:35:00|13418.5|13416.5|13423|13421|13425.2|13423.2|13418|13416|150
1608064800000|2020-12-15 20:40:00|13422.7|13420.7|13420|13418|13423|13421|13417.2|13415.2|192
1608065100000|2020-12-15 20:45:00|13419.7|13417.7|13424.2|13422.2|13427.2|13425.2|13419.5|13417.5|277
1608065400000|2020-12-15 20:50:00|13424|13422|13419.2|13417.2|13424.5|13422.5|13417.2|13415.2|231
1608065700000|2020-12-15 20:55:00|13420|13418|13424.7|13422.7|13424.7|13422.7|13417.2|13415.2|295
1608066000000|2020-12-15 21:00:00|13429.5|13424.5|13427.9|13422.9|13431|13426|13417.5|13412.5|37
1608066300000|2020-12-15 21:05:00|13428.7|13423.7|13426.5|13421.5|13433.3|13428.3|13425.5|13420.5|0
1608066600000|2020-12-15 21:10:00|13427.3|13422.3|13427.4|13422.4|13433|13428|13424.4|13419.4|0
1608066900000|2020-12-15 21:15:00|13427.1|13422.1|13426.5|13421.5|13427.8|13422.8|13425|13420|0
1608067200000|2020-12-15 21:20:00|13426.7|13421.7|13425.8|13420.8|13426.7|13421.7|13425.3|13420.3|0
1608067500000|2020-12-15 21:25:00|13425.7|13420.7|13425.6|13420.6|13426|13421|13425.4|13420.4|0
1608067800000|2020-12-15 21:30:00|13425.8|13420.8|13433.2|13428.2|13437.4|13432.4|13425.8|13420.8|0
1608068100000|2020-12-15 21:35:00|13432.4|13427.4|13432.9|13427.9|13438.8|13433.8|13431.4|13426.4|0
1608068400000|2020-12-15 21:40:00|13432.1|13427.1|13431.5|13426.5|13432.9|13427.9|13429.8|13424.8|0
1608068700000|2020-12-15 21:45:00|13430.7|13425.7|13427|13422|13431.4|13426.4|13426.2|13421.2|0
1608069000000|2020-12-15 21:50:00|13426|13421|13425.8|13420.8|13428.7|13423.7|13425|13420|0
1608069300000|2020-12-15 21:55:00|13425|13420|13421.8|13416.8|13425.1|13420.1|13418.7|13413.7|0
1608069600000|2020-12-15 22:00:00|13421.7|13416.7|13421.5|13416.5|13422.3|13417.3|13420.4|13415.4|0
1608069900000|2020-12-15 22:05:00|13422.6|13417.6|13422.3|13417.3|13423.8|13418.8|13421.3|13416.3|0
1608070200000|2020-12-15 22:10:00|13422|13417|13425.9|13420.9|13427.8|13422.8|13421.5|13416.5|0
1608070500000|2020-12-15 22:15:00|13425.2|13420.2|13425.9|13420.9|13427.5|13422.5|13425.2|13420.2|0
1608070800000|2020-12-15 22:20:00|13425.4|13420.4|13427.2|13422.2|13427.2|13422.2|13424.9|13419.9|0
1608071100000|2020-12-15 22:25:00|13426.9|13421.9|13426|13421|13427.9|13422.9|13425.8|13420.8|0
1608071400000|2020-12-15 22:30:00|13426.3|13421.3|13426.3|13421.3|13426.8|13421.8|13426.2|13421.2|0
1608071700000|2020-12-15 22:35:00|13426.4|13421.4|13426.7|13421.7|13428.1|13423.1|13426.4|13421.4|0
1608072000000|2020-12-15 22:40:00|13427.2|13422.2|13426.4|13421.4|13427.3|13422.3|13426.4|13421.4|0
1608072300000|2020-12-15 22:45:00|13426.3|13421.3|13427.3|13422.3|13427.8|13422.8|13426.2|13421.2|0
1608072600000|2020-12-15 22:50:00|13427.4|13422.4|13427.4|13422.4|13427.8|13422.8|13427.4|13422.4|0
1608072900000|2020-12-15 22:55:00|13426.5|13421.5|13428.6|13423.6|13428.7|13423.7|13426.5|13421.5|0
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13425.1|13420.1|13431|13426|13424.3|13419.3|0
1608073500000|2020-12-15 23:05:00|13425.9|13420.9|13427.5|13422.5|13429.6|13424.6|13425.6|13420.6|0
1608073800000|2020-12-15 23:10:00|13428.3|13423.3|13426.8|13421.8|13428.3|13423.3|13425.8|13420.8|0
1608074100000|2020-12-15 23:15:00|13427.6|13422.6|13424.3|13419.3|13429.4|13424.4|13424.3|13419.3|0
1608074400000|2020-12-15 23:20:00|13423.9|13418.9|13417.5|13412.5|13424.3|13419.3|13413.6|13408.6|0
1608074700000|2020-12-15 23:25:00|13417.9|13412.9|13419.2|13414.2|13420.1|13415.1|13415.1|13410.1|0
1608075000000|2020-12-15 23:30:00|13419.6|13414.6|13421|13416|13423.3|13418.3|13418.4|13413.4|0
1608075300000|2020-12-15 23:35:00|13421.8|13416.8|13420.3|13415.3|13423.4|13418.4|13419.5|13414.5|0
1608075600000|2020-12-15 23:40:00|13421.1|13416.1|13418.2|13413.2|13421.9|13416.9|13417.8|13412.8|0
1608075900000|2020-12-15 23:45:00|13419|13414|13421.7|13416.7|13422.5|13417.5|13418.2|13413.2|0
1608076200000|2020-12-15 23:50:00|13422.5|13417.5|13421.4|13416.4|13424.9|13419.9|13420.6|13415.6|0
1608076500000|2020-12-15 23:55:00|13422.2|13417.2|13424.7|13419.7|13424.7|13419.7|13421.8|13416.8|0
1608076800000|2020-12-16 00:00:00|13423.9|13418.9|13419|13414|13427.9|13422.9|13419|13414|0
1608077100000|2020-12-16 00:05:00|13419.8|13414.8|13416.8|13411.8|13422.2|13417.2|13416|13411|0
1608077400000|2020-12-16 00:10:00|13417.6|13412.6|13416|13411|13419.3|13414.3|13415.2|13410.2|0
1608077700000|2020-12-16 00:15:00|13415.6|13410.6|13420.5|13416.5|13431.7|13427.7|13415.6|13410.6|68
1608078000000|2020-12-16 00:20:00|13420.2|13416.2|13418.7|13414.7|13421.2|13417.2|13417.5|13413.5|30
1608078300000|2020-12-16 00:25:00|13419|13415|13406.7|13402.7|13419.5|13415.5|13406.5|13402.5|46
1608078600000|2020-12-16 00:30:00|13407|13403|13400.5|13396.5|13407|13403|13399|13395|124
1608078900000|2020-12-16 00:35:00|13401|13397|13397.2|13393.2|13401|13397|13395|13391|44
1608079200000|2020-12-16 00:40:00|13397|13393|13393.5|13389.5|13397|13393|13391.5|13387.5|12
1608079500000|2020-12-16 00:45:00|13393.7|13389.7|13392.2|13388.2|13394|13390|13391|13387|21
1608079800000|2020-12-16 00:50:00|13392.7|13388.7|13390.5|13386.5|13393.7|13389.7|13387.5|13383.5|39
1608080100000|2020-12-16 00:55:00|13390.2|13386.2|13395.5|13391.5|13396.5|13392.5|13389.5|13385.5|10
1608080400000|2020-12-16 01:00:00|13395.7|13391.7|13390.7|13386.7|13396|13392|13388.7|13384.7|14
1608080700000|2020-12-16 01:05:00|13392|13388|13391.5|13387.5|13392.5|13388.5|13387.7|13383.7|23
1608081000000|2020-12-16 01:10:00|13392|13388|13390|13386|13392.2|13388.2|13386.2|13382.2|67
1608081300000|2020-12-16 01:15:00|13389.5|13385.5|13392|13388|13393|13389|13388.5|13384.5|11
1608081600000|2020-12-16 01:20:00|13389.7|13385.7|13393.7|13389.7|13395|13391|13389.7|13385.7|6
1608081900000|2020-12-16 01:25:00|13393.2|13389.2|13392.2|13388.2|13394.5|13390.5|13392.2|13388.2|13
1608082200000|2020-12-16 01:30:00|13392.5|13388.5|13389.5|13385.5|13393.5|13389.5|13385|13381|11
1608082500000|2020-12-16 01:35:00|13389.7|13385.7|13390.7|13386.7|13391|13387|13389|13385|6
1608082800000|2020-12-16 01:40:00|13391|13387|13391.5|13387.5|13393.2|13389.2|13391|13387|5
1608083100000|2020-12-16 01:45:00|13391.7|13387.7|13392.5|13388.5|13394|13390|13389.5|13385.5|9
1608083400000|2020-12-16 01:50:00|13392.7|13388.7|13392|13388|13392.7|13388.7|13390.7|13386.7|2
1608083700000|2020-12-16 01:55:00|13391.5|13387.5|13391.2|13387.2|13392.2|13388.2|13390.5|13386.5|0
1608084000000|2020-12-16 02:00:00|13391.7|13387.7|13393.5|13389.5|13396.5|13392.5|13391.5|13387.5|8
1608084300000|2020-12-16 02:05:00|13393.2|13389.2|13392|13388|13393.2|13389.2|13391.7|13387.7|0
1608084600000|2020-12-16 02:10:00|13392.5|13388.5|13393.5|13389.5|13393.7|13389.7|13392.2|13388.2|1
1608084900000|2020-12-16 02:15:00|13393.2|13389.2|13392.5|13388.5|13394|13390|13391.2|13387.2|7
1608085200000|2020-12-16 02:20:00|13392|13388|13398.7|13394.7|13398.7|13394.7|13392|13388|10
1608085500000|2020-12-16 02:25:00|13398.5|13394.5|13399.2|13395.2|13399.2|13395.2|13397.7|13393.7|1
1608085800000|2020-12-16 02:30:00|13399.5|13395.5|13400|13396|13400|13396|13398.5|13394.5|3
1608086100000|2020-12-16 02:35:00|13400.2|13396.2|13403.2|13399.2|13404.2|13400.2|13400.2|13396.2|17
1608086400000|2020-12-16 02:40:00|13402.7|13398.7|13405|13401|13405.5|13401.5|13402.5|13398.5|4
1608086700000|2020-12-16 02:45:00|13405.2|13401.2|13410|13406|13410|13406|13405.2|13401.2|7
1608087000000|2020-12-16 02:50:00|13411|13407|13410.7|13406.7|13412|13408|13409.7|13405.7|11
1608087300000|2020-12-16 02:55:00|13411|13407|13411.7|13407.7|13412.5|13408.5|13410.2|13406.2|13
1608087600000|2020-12-16 03:00:00|13412|13408|13415|13411|13415.2|13411.2|13412|13408|25
1608087900000|2020-12-16 03:05:00|13414.7|13410.7|13414.7|13410.7|13416.2|13412.2|13413.5|13409.5|9
1608088200000|2020-12-16 03:10:00|13414.5|13410.5|13414|13410|13414.7|13410.7|13413.7|13409.7|2
1608088500000|2020-12-16 03:15:00|13413.7|13409.7|13410.7|13406.7|13413.7|13409.7|13407.5|13403.5|29
1608088800000|2020-12-16 03:20:00|13410.2|13406.2|13410.2|13406.2|13411|13407|13409|13405|5
1608089100000|2020-12-16 03:25:00|13410|13406|13407.7|13403.7|13410.2|13406.2|13407.5|13403.5|1
1608089400000|2020-12-16 03:30:00|13407.5|13403.5|13403.5|13399.5|13408.2|13404.2|13403.5|13399.5|10
1608089700000|2020-12-16 03:35:00|13403.2|13399.2|13400.5|13396.5|13403.2|13399.2|13400.5|13396.5|8
1608090300000|2020-12-16 03:45:00|13401.5|13397.5|13405.2|13401.2|13405.7|13401.7|13401.5|13397.5|7
1608090600000|2020-12-16 03:50:00|13405|13401|13404.5|13400.5|13406|13402|13404.2|13400.2|3
1608090900000|2020-12-16 03:55:00|13404.7|13400.7|13401.5|13397.5|13404.7|13400.7|13401|13397|2
1608091200000|2020-12-16 04:00:00|13401|13397|13398.7|13394.7|13403.2|13399.2|13398.7|13394.7|9
1608091500000|2020-12-16 04:05:00|13398.5|13394.5|13393|13389|13398.7|13394.7|13392.5|13388.5|4
1608091800000|2020-12-16 04:10:00|13393.2|13389.2|13393.5|13389.5|13394.2|13390.2|13392.7|13388.7|2
1608092100000|2020-12-16 04:15:00|13394|13390|13395|13391|13395.7|13391.7|13393.2|13389.2|1
1608092400000|2020-12-16 04:20:00|13395.2|13391.2|13393|13389|13396.2|13392.2|13392.2|13388.2|4
1608092700000|2020-12-16 04:25:00|13392.2|13388.2|13393.2|13389.2|13393.2|13389.2|13389.7|13385.7|8
1608093000000|2020-12-16 04:30:00|13393.5|13389.5|13395|13391|13395|13391|13393.5|13389.5|2
1608093300000|2020-12-16 04:35:00|13396.2|13392.2|13397|13393|13397.5|13393.5|13395|13391|9
1608093600000|2020-12-16 04:40:00|13396.5|13392.5|13397.7|13393.7|13397.7|13393.7|13396.5|13392.5|2
1608093900000|2020-12-16 04:45:00|13397.5|13393.5|13400.5|13396.5|13400.5|13396.5|13397|13393|7
1608094200000|2020-12-16 04:50:00|13400.7|13396.7|13402.7|13398.7|13403.5|13399.5|13400.7|13396.7|12
1608094500000|2020-12-16 04:55:00|13402|13398|13402|13398|13402|13398|13401.5|13397.5|1
1608094800000|2020-12-16 05:00:00|13403.5|13399.5|13400.2|13396.2|13404.7|13400.7|13399.5|13395.5|18
1608095100000|2020-12-16 05:05:00|13400|13396|13395.7|13391.7|13401.5|13397.5|13395.7|13391.7|8
1608095400000|2020-12-16 05:10:00|13395.5|13391.5|13396.2|13392.2|13397.7|13393.7|13395.2|13391.2|17
1608095700000|2020-12-16 05:15:00|13396|13392|13393.2|13389.2|13396|13392|13391.5|13387.5|27
1608096000000|2020-12-16 05:20:00|13393|13389|13393.5|13389.5|13394.2|13390.2|13393|13389|4
1608096300000|2020-12-16 05:25:00|13393.7|13389.7|13397.2|13393.2|13397.2|13393.2|13393.2|13389.2|9
1608096600000|2020-12-16 05:30:00|13397|13393|13405.2|13401.2|13405.2|13401.2|13396.2|13392.2|12
1608096900000|2020-12-16 05:35:00|13404.5|13400.5|13404.5|13400.5|13404.7|13400.7|13404.2|13400.2|2
1608097200000|2020-12-16 05:40:00|13404.7|13400.7|13404.7|13400.7|13404.7|13400.7|13400.5|13396.5|8
1608097500000|2020-12-16 05:45:00|13404|13400|13403.2|13399.2|13405.2|13401.2|13402|13398|26
1608097800000|2020-12-16 05:50:00|13402.7|13398.7|13406.5|13402.5|13406.5|13402.5|13402.5|13398.5|33
1608098100000|2020-12-16 05:55:00|13407.2|13403.2|13408.2|13404.2|13410.7|13406.7|13406.2|13402.2|29
1608098400000|2020-12-16 06:00:00|13407.7|13403.7|13407.7|13403.7|13409.7|13405.7|13405.7|13401.7|16
1608098700000|2020-12-16 06:05:00|13407.5|13403.5|13407.2|13403.2|13409.7|13405.7|13406.2|13402.2|27
1608099000000|2020-12-16 06:10:00|13406.2|13402.2|13401.7|13397.7|13406.2|13402.2|13400|13396|18
1608099300000|2020-12-16 06:15:00|13401.5|13397.5|13409|13405|13411.2|13407.2|13401.5|13397.5|66
1608099600000|2020-12-16 06:20:00|13408.7|13404.7|13405.5|13401.5|13409.2|13405.2|13405.5|13401.5|15
1608099900000|2020-12-16 06:25:00|13405.7|13401.7|13407.5|13403.5|13407.5|13403.5|13405.7|13401.7|2
1608100200000|2020-12-16 06:30:00|13407.7|13403.7|13414.2|13410.2|13414.5|13410.5|13407.7|13403.7|10
1608100500000|2020-12-16 06:35:00|13415|13411|13415|13411|13415.5|13411.5|13412|13408|16
1608100800000|2020-12-16 06:40:00|13414.2|13410.2|13416.7|13412.7|13418.2|13414.2|13413.5|13409.5|19
1608101100000|2020-12-16 06:45:00|13416.2|13412.2|13415.5|13411.5|13419.7|13415.7|13415.5|13411.5|32
1608101400000|2020-12-16 06:50:00|13415.7|13411.7|13413.2|13409.2|13418.2|13414.2|13411.5|13407.5|30
1608101700000|2020-12-16 06:55:00|13413.5|13409.5|13411.5|13407.5|13415.2|13411.2|13411.5|13407.5|32
1608102000000|2020-12-16 07:00:00|13410.5|13408.5|13417.7|13415.7|13419.7|13417.7|13403.2|13401.2|283
1608102300000|2020-12-16 07:05:00|13418|13416|13414.7|13412.7|13422.5|13420.5|13412.5|13410.5|170
1608102600000|2020-12-16 07:10:00|13414.5|13412.5|13409.5|13407.5|13416.2|13414.2|13407.7|13405.7|90
1608102900000|2020-12-16 07:15:00|13408|13406|13412.5|13410.5|13417.5|13415.5|13403|13401|147
1608103200000|2020-12-16 07:20:00|13412.2|13410.2|13411.2|13409.2|13412.5|13410.5|13408.2|13406.2|93
1608103500000|2020-12-16 07:25:00|13411|13409|13413.7|13411.7|13413.7|13411.7|13409.2|13407.2|65
1608103800000|2020-12-16 07:30:00|13413.5|13411.5|13417.7|13415.7|13420.5|13418.5|13413.2|13411.2|72
1608104100000|2020-12-16 07:35:00|13417.5|13415.5|13429.5|13427.5|13430|13428|13414.7|13412.7|152
1608104400000|2020-12-16 07:40:00|13429.2|13427.2|13430.5|13428.5|13439.5|13437.5|13426.7|13424.7|492
1608104700000|2020-12-16 07:45:00|13430|13428|13427.2|13425.2|13431.2|13429.2|13423.2|13421.2|159
1608105000000|2020-12-16 07:50:00|13427.5|13425.5|13423.5|13421.5|13427.5|13425.5|13420.2|13418.2|114
1608105300000|2020-12-16 07:55:00|13423.7|13421.7|13428.5|13426.5|13431.7|13429.7|13421.5|13419.5|250
1608105600000|2020-12-16 08:00:00|13428.1|13426.9|13433.6|13432.4|13445.3|13444.1|13416.3|13415.1|1353
1608105900000|2020-12-16 08:05:00|13433.3|13432.1|13489.1|13487.9|13489.8|13488.6|13430.6|13429.4|2582
1608106200000|2020-12-16 08:10:00|13488.3|13487.1|13476.8|13475.6|13492.3|13491.1|13473.1|13471.9|1487
1608106500000|2020-12-16 08:15:00|13493.6|13492.4|13541.6|13540.4|13553.8|13552.6|13488.8|13487.6|4007
1608106800000|2020-12-16 08:20:00|13541.8|13540.6|13527.1|13525.9|13546.8|13545.6|13526.1|13524.9|2386
1608107100000|2020-12-16 08:25:00|13526.8|13525.6|13535.8|13534.6|13538.3|13537.1|13525.8|13524.6|738
1608107400000|2020-12-16 08:30:00|13551.1|13549.9|13544.3|13543.1|13556.8|13555.6|13540.8|13539.6|2315
1608107700000|2020-12-16 08:35:00|13544.1|13542.9|13533.8|13532.6|13544.8|13543.6|13523.3|13522.1|1687
1608108000000|2020-12-16 08:40:00|13534.1|13532.9|13539.6|13538.4|13543.6|13542.4|13526.3|13525.1|1981
1608108300000|2020-12-16 08:45:00|13540.6|13539.4|13551.4|13550.2|13559.9|13558.7|13535.1|13533.9|1434
1608108600000|2020-12-16 08:50:00|13551.1|13549.9|13560.4|13559.2|13561.6|13560.4|13541.1|13539.9|982
1608108900000|2020-12-16 08:55:00|13560.1|13558.9|13559.1|13557.9|13569.1|13567.9|13557.6|13556.4|1346
1608109200000|2020-12-16 09:00:00|13559.4|13558.2|13554.6|13553.4|13564.9|13563.7|13547.1|13545.9|975
1608109500000|2020-12-16 09:05:00|13555.4|13554.2|13568.1|13566.9|13572.6|13571.4|13552.4|13551.2|634
1608109800000|2020-12-16 09:10:00|13568.4|13567.2|13574.6|13573.4|13575.9|13574.7|13563.6|13562.4|742
1608110100000|2020-12-16 09:15:00|13574.4|13573.2|13586.4|13585.2|13587.1|13585.9|13570.6|13569.4|985
1608110400000|2020-12-16 09:20:00|13585.9|13584.7|13585.1|13583.9|13590.1|13588.9|13583.1|13581.9|2373
1608110700000|2020-12-16 09:25:00|13584.6|13583.4|13587.6|13586.4|13589.9|13588.7|13579.1|13577.9|817
1608111000000|2020-12-16 09:30:00|13587.4|13586.2|13590.1|13588.9|13597.9|13596.7|13587.4|13586.2|1572
1608111300000|2020-12-16 09:35:00|13589.9|13588.7|13579.1|13577.9|13595.1|13593.9|13579.1|13577.9|692
1608111600000|2020-12-16 09:40:00|13578.9|13577.7|13578.4|13577.2|13584.4|13583.2|13576.1|13574.9|1042
1608111900000|2020-12-16 09:45:00|13578.1|13576.9|13579.4|13578.2|13583.9|13582.7|13573.9|13572.7|468
1608112200000|2020-12-16 09:50:00|13579.1|13577.9|13565.9|13564.7|13583.1|13581.9|13565.1|13563.9|713
1608112500000|2020-12-16 09:55:00|13566.1|13564.9|13577.4|13576.2|13582.6|13581.4|13565.4|13564.2|548
1608112800000|2020-12-16 10:00:00|13577.6|13576.4|13566.9|13565.7|13580.1|13578.9|13565.9|13564.7|2856
1608113100000|2020-12-16 10:05:00|13567.6|13566.4|13576.1|13574.9|13576.6|13575.4|13562.9|13561.7|559
1608113400000|2020-12-16 10:10:00|13575.6|13574.4|13565.6|13564.4|13580.4|13579.2|13564.9|13563.7|900
1608113700000|2020-12-16 10:15:00|13565.4|13564.2|13570.6|13569.4|13572.6|13571.4|13562.1|13560.9|795
1608114000000|2020-12-16 10:20:00|13570.9|13569.7|13570.1|13568.9|13572.1|13570.9|13562.4|13561.2|622
1608114300000|2020-12-16 10:25:00|13569.9|13568.7|13588.4|13587.2|13592.1|13590.9|13569.6|13568.4|561
1608114600000|2020-12-16 10:30:00|13588.1|13586.9|13576.9|13575.7|13588.1|13586.9|13572.1|13570.9|362
1608114900000|2020-12-16 10:35:00|13577.1|13575.9|13573.9|13572.7|13578.6|13577.4|13570.6|13569.4|364
1608115200000|2020-12-16 10:40:00|13573.6|13572.4|13579.1|13577.9|13579.4|13578.2|13564.9|13563.7|356
1608115500000|2020-12-16 10:45:00|13578.9|13577.7|13577.6|13576.4|13579.1|13577.9|13571.1|13569.9|203
1608115800000|2020-12-16 10:50:00|13577.9|13576.7|13577.1|13575.9|13583.1|13581.9|13573.4|13572.2|208
1608116100000|2020-12-16 10:55:00|13576.9|13575.7|13585.1|13583.9|13588.9|13587.7|13575.6|13574.4|229
1608116400000|2020-12-16 11:00:00|13584.9|13583.7|13579.4|13578.2|13586.6|13585.4|13576.1|13574.9|456
1608116700000|2020-12-16 11:05:00|13579.1|13577.9|13586.1|13584.9|13587.1|13585.9|13577.1|13575.9|1156
1608117000000|2020-12-16 11:10:00|13585.9|13584.7|13576.9|13575.7|13585.9|13584.7|13573.1|13571.9|273
1608117300000|2020-12-16 11:15:00|13576.1|13574.9|13584.1|13582.9|13586.1|13584.9|13575.6|13574.4|536
1608117600000|2020-12-16 11:20:00|13583.9|13582.7|13584.1|13582.9|13587.4|13586.2|13581.6|13580.4|484
1608117900000|2020-12-16 11:25:00|13584.4|13583.2|13577.6|13576.4|13589.4|13588.2|13577.4|13576.2|318
1608118200000|2020-12-16 11:30:00|13577.4|13576.2|13574.6|13573.4|13580.6|13579.4|13574.1|13572.9|359
1608118500000|2020-12-16 11:35:00|13574.4|13573.2|13573.1|13571.9|13577.6|13576.4|13572.1|13570.9|270
1608118800000|2020-12-16 11:40:00|13572.1|13570.9|13573.9|13572.7|13574.4|13573.2|13568.1|13566.9|247
1608119100000|2020-12-16 11:45:00|13573.6|13572.4|13572.1|13570.9|13575.9|13574.7|13568.9|13567.7|271
1608119400000|2020-12-16 11:50:00|13571.9|13570.7|13568.6|13567.4|13573.6|13572.4|13567.6|13566.4|625
1608119700000|2020-12-16 11:55:00|13568.9|13567.7|13572.6|13571.4|13572.9|13571.7|13564.9|13563.7|521
1608120000000|2020-12-16 12:00:00|13572.1|13570.9|13570.1|13568.9|13574.9|13573.7|13563.1|13561.9|617
1608120300000|2020-12-16 12:05:00|13569.9|13568.7|13568.9|13567.7|13571.9|13570.7|13565.1|13563.9|1537
1608120600000|2020-12-16 12:10:00|13568.6|13567.4|13570.1|13568.9|13573.1|13571.9|13567.4|13566.2|234
1608120900000|2020-12-16 12:15:00|13568.6|13567.4|13565.1|13563.9|13571.1|13569.9|13563.6|13562.4|202
1608121200000|2020-12-16 12:20:00|13564.9|13563.7|13556.1|13554.9|13566.1|13564.9|13553.6|13552.4|582
1608121500000|2020-12-16 12:25:00|13555.9|13554.7|13554.1|13552.9|13559.4|13558.2|13550.1|13548.9|575
1608121800000|2020-12-16 12:30:00|13553.9|13552.7|13562.1|13560.9|13562.4|13561.2|13552.4|13551.2|290
1608122100000|2020-12-16 12:35:00|13561.6|13560.4|13563.4|13562.2|13567.1|13565.9|13561.6|13560.4|339
1608122400000|2020-12-16 12:40:00|13564.2|13563|13559.4|13558.2|13564.4|13563.2|13557.9|13556.7|212
1608122700000|2020-12-16 12:45:00|13559.2|13558|13555.9|13554.7|13559.2|13558|13553.4|13552.2|326
1608123000000|2020-12-16 12:50:00|13556.4|13555.2|13555.2|13554|13559.4|13558.2|13551.4|13550.2|558
1608123300000|2020-12-16 12:55:00|13554.7|13553.5|13558.7|13557.5|13558.7|13557.5|13554.7|13553.5|206
1608123600000|2020-12-16 13:00:00|13558.9|13557.7|13558.9|13557.7|13560.2|13559|13554.9|13553.7|287
1608123900000|2020-12-16 13:05:00|13559.2|13558|13564.9|13563.7|13565.4|13564.2|13556.9|13555.7|256
1608124200000|2020-12-16 13:10:00|13564.7|13563.5|13579.2|13578|13581.4|13580.2|13559.9|13558.7|523
1608124500000|2020-12-16 13:15:00|13578.9|13577.7|13569.2|13568|13587.7|13586.5|13567.9|13566.7|868
1608124800000|2020-12-16 13:20:00|13569.4|13568.2|13559.9|13558.7|13569.9|13568.7|13559.4|13558.2|344
1608125100000|2020-12-16 13:25:00|13559.7|13558.5|13550.9|13549.7|13559.9|13558.7|13548.4|13547.2|769
1608125400000|2020-12-16 13:30:00|13550.2|13549|13543.9|13542.7|13560.4|13559.2|13538.2|13537|1191
1608125700000|2020-12-16 13:35:00|13544.2|13543|13545.7|13544.5|13547.4|13546.2|13537.4|13536.2|424
1608126000000|2020-12-16 13:40:00|13545.9|13544.7|13539.9|13538.7|13545.9|13544.7|13535.4|13534.2|288
1608126300000|2020-12-16 13:45:00|13540.7|13539.5|13542.9|13541.7|13545.9|13544.7|13536.7|13535.5|302
1608126600000|2020-12-16 13:50:00|13542.7|13541.5|13546.9|13545.7|13548.7|13547.5|13541.9|13540.7|232
1608126900000|2020-12-16 13:55:00|13546.7|13545.5|13540.2|13539|13547.7|13546.5|13538.9|13537.7|206
1608127200000|2020-12-16 14:00:00|13540.4|13539.2|13537.7|13536.5|13541.7|13540.5|13531.9|13530.7|384
1608127500000|2020-12-16 14:05:00|13537.4|13536.2|13538.9|13537.7|13540.2|13539|13532.2|13531|429
1608127800000|2020-12-16 14:10:00|13539.2|13538|13535.4|13534.2|13539.7|13538.5|13531.9|13530.7|275
1608128100000|2020-12-16 14:15:00|13535.2|13534|13532.9|13531.7|13535.9|13534.7|13527.2|13526|391
1608128400000|2020-12-16 14:20:00|13532.7|13531.5|13540.9|13539.7|13541.2|13540|13532.4|13531.2|430
1608128700000|2020-12-16 14:25:00|13541.2|13540|13542.2|13541|13544.7|13543.5|13538.4|13537.2|341
1608129000000|2020-12-16 14:30:00|13541.9|13540.7|13527.9|13526.7|13543.4|13542.2|13522.9|13521.7|910
1608129300000|2020-12-16 14:35:00|13527.2|13526|13519.9|13518.7|13527.2|13526|13515.2|13514|860
1608129600000|2020-12-16 14:40:00|13520.2|13519|13514.9|13513.7|13521.2|13520|13498.9|13497.7|1060
1608129900000|2020-12-16 14:45:00|13514.7|13513.5|13507.9|13506.7|13526.9|13525.7|13507.4|13506.2|769
1608130200000|2020-12-16 14:50:00|13508.2|13507|13506.9|13505.7|13514.9|13513.7|13502.7|13501.5|545
1608130500000|2020-12-16 14:55:00|13507.2|13506|13521.4|13520.2|13521.4|13520.2|13503.4|13502.2|493
1608130800000|2020-12-16 15:00:00|13522.7|13521.5|13511.2|13510|13524.2|13523|13508.9|13507.7|483
1608131100000|2020-12-16 15:05:00|13511.4|13510.2|13518.4|13517.2|13522.9|13521.7|13508.9|13507.7|449
1608131400000|2020-12-16 15:10:00|13518.5|13517.3|13507.8|13506.6|13520|13518.8|13503.5|13502.3|364
1608131700000|2020-12-16 15:15:00|13507.5|13506.3|13522|13520.8|13523.3|13522.1|13505.8|13504.6|1052
1608132000000|2020-12-16 15:20:00|13521.8|13520.6|13528.5|13527.3|13529.3|13528.1|13514.5|13513.3|1393
1608132300000|2020-12-16 15:25:00|13528.3|13527.1|13531.8|13530.6|13534.5|13533.3|13528.3|13527.1|378
1608132600000|2020-12-16 15:30:00|13532.5|13531.3|13539.5|13538.3|13543.5|13542.3|13532.3|13531.1|650
1608132900000|2020-12-16 15:35:00|13539.3|13538.1|13541.8|13540.6|13542.5|13541.3|13535|13533.8|290
1608133200000|2020-12-16 15:40:00|13542|13540.8|13534.3|13533.1|13546|13544.8|13534|13532.8|379
1608133500000|2020-12-16 15:45:00|13534|13532.8|13543.5|13542.3|13545|13543.8|13533|13531.8|313
1608133800000|2020-12-16 15:50:00|13543.8|13542.6|13544|13542.8|13544.5|13543.3|13538.5|13537.3|430
1608134100000|2020-12-16 15:55:00|13544.3|13543.1|13546|13544.8|13548.5|13547.3|13540|13538.8|392
1608134400000|2020-12-16 16:00:00|13546.3|13545.1|13554|13552.8|13554.8|13553.6|13544|13542.8|805
1608134700000|2020-12-16 16:05:00|13553.8|13552.6|13557.5|13556.3|13558|13556.8|13551.5|13550.3|371
1608135000000|2020-12-16 16:10:00|13557.3|13556.1|13552.5|13551.3|13558.3|13557.1|13549|13547.8|419
1608135300000|2020-12-16 16:15:00|13552|13550.8|13548.5|13547.3|13553|13551.8|13541.5|13540.3|403
1608135600000|2020-12-16 16:20:00|13548.8|13547.6|13562|13560.8|13562|13560.8|13545|13543.8|471
1608135900000|2020-12-16 16:25:00|13561.8|13560.6|13561.5|13560.3|13565.8|13564.6|13555.8|13554.6|1249
1608136200000|2020-12-16 16:30:00|13561.3|13560.1|13564.4|13562.4|13564.4|13562.4|13548.4|13546.4|1518
1608136500000|2020-12-16 16:35:00|13563.9|13561.9|13566.9|13564.9|13572.4|13570.4|13563.2|13561.2|1351
1608136800000|2020-12-16 16:40:00|13567.2|13565.2|13569.2|13567.2|13569.2|13567.2|13563.7|13561.7|335
1608137100000|2020-12-16 16:45:00|13568.9|13566.9|13567.7|13565.7|13572.2|13570.2|13567.4|13565.4|378
1608137400000|2020-12-16 16:50:00|13566.7|13564.7|13567.9|13565.9|13570.9|13568.9|13565.4|13563.4|161
1608137700000|2020-12-16 16:55:00|13567.7|13565.7|13568.4|13566.4|13569.4|13567.4|13566.2|13564.2|125
1608138000000|2020-12-16 17:00:00|13568.7|13566.7|13566.2|13564.2|13568.9|13566.9|13563.7|13561.7|138
1608138300000|2020-12-16 17:05:00|13565.9|13563.9|13571.9|13569.9|13572.9|13570.9|13565.9|13563.9|389
1608138600000|2020-12-16 17:10:00|13571.7|13569.7|13570.4|13568.4|13574.2|13572.2|13569.4|13567.4|79
1608138900000|2020-12-16 17:15:00|13570.7|13568.7|13569.9|13567.9|13574.2|13572.2|13568.7|13566.7|77
1608139200000|2020-12-16 17:20:00|13569.7|13567.7|13568.2|13566.2|13570.4|13568.4|13565.7|13563.7|531
1608139500000|2020-12-16 17:25:00|13567.9|13565.9|13567.4|13565.4|13569.4|13567.4|13565.7|13563.7|60
1608139800000|2020-12-16 17:30:00|13567.2|13565.2|13562.9|13560.9|13567.4|13565.4|13561.4|13559.4|147
1608140100000|2020-12-16 17:35:00|13563.2|13561.2|13561.4|13559.4|13563.7|13561.7|13560.9|13558.9|34
1608140400000|2020-12-16 17:40:00|13560.9|13558.9|13561.4|13559.4|13562.9|13560.9|13559.4|13557.4|86
1608140700000|2020-12-16 17:45:00|13561.2|13559.2|13561.9|13559.9|13565.9|13563.9|13560.9|13558.9|141
1608141000000|2020-12-16 17:50:00|13561.7|13559.7|13562.7|13560.7|13562.7|13560.7|13555.4|13553.4|129
1608141300000|2020-12-16 17:55:00|13562.9|13560.9|13568.4|13566.4|13568.9|13566.9|13561.9|13559.9|715
1608141600000|2020-12-16 18:00:00|13568.7|13566.7|13565.4|13563.4|13568.9|13566.9|13561.9|13559.9|256
1608141900000|2020-12-16 18:05:00|13565.2|13563.2|13557.9|13555.9|13565.4|13563.4|13557.9|13555.9|61
1608142200000|2020-12-16 18:10:00|13557.2|13555.2|13565.9|13563.9|13566.2|13564.2|13557.2|13555.2|102
1608142500000|2020-12-16 18:15:00|13565.7|13563.7|13568.9|13566.9|13568.9|13566.9|13563.7|13561.7|76
1608142800000|2020-12-16 18:20:00|13569.2|13567.2|13564.9|13562.9|13569.4|13567.4|13563.9|13561.9|23
1608143100000|2020-12-16 18:25:00|13565.2|13563.2|13562.4|13560.4|13566.4|13564.4|13561.7|13559.7|45
1608143400000|2020-12-16 18:30:00|13562.2|13560.2|13565.4|13563.4|13565.7|13563.7|13561.7|13559.7|43
1608143700000|2020-12-16 18:35:00|13565.7|13563.7|13567.9|13565.9|13569.2|13567.2|13565.4|13563.4|33
1608144000000|2020-12-16 18:40:00|13567.7|13565.7|13567.9|13565.9|13569.4|13567.4|13566.7|13564.7|30
1608144300000|2020-12-16 18:45:00|13568.2|13566.2|13569.4|13567.4|13569.4|13567.4|13565.9|13563.9|70
1608144600000|2020-12-16 18:50:00|13568.9|13566.9|13567.9|13565.9|13570.2|13568.2|13566.7|13564.7|24
1608144900000|2020-12-16 18:55:00|13567.4|13565.4|13568.7|13566.7|13569.2|13567.2|13563.4|13561.4|309
1608145200000|2020-12-16 19:00:00|13570.2|13568.2|13566.7|13564.7|13574.9|13572.9|13556.4|13554.4|504
1608145500000|2020-12-16 19:05:00|13565.9|13563.9|13553.4|13551.4|13566.9|13564.9|13547.4|13545.4|263
1608145800000|2020-12-16 19:10:00|13553.7|13551.7|13553.7|13551.7|13555.4|13553.4|13549.2|13547.2|139
1608146100000|2020-12-16 19:15:00|13553.4|13551.4|13550.9|13548.9|13553.9|13551.9|13546.4|13544.4|154
1608146400000|2020-12-16 19:20:00|13551.2|13549.2|13559.2|13557.2|13559.7|13557.7|13550.2|13548.2|145
1608146700000|2020-12-16 19:25:00|13559.4|13557.4|13555.2|13553.2|13559.4|13557.4|13553.4|13551.4|61
1608147000000|2020-12-16 19:30:00|13555.4|13553.4|13563.2|13561.2|13563.2|13561.2|13554.7|13552.7|119
1608147300000|2020-12-16 19:35:00|13562.9|13560.9|13577.9|13575.9|13579.4|13577.4|13562.4|13560.4|161
1608147600000|2020-12-16 19:40:00|13578.2|13576.2|13576.4|13574.4|13579.2|13577.2|13574.2|13572.2|122
1608147900000|2020-12-16 19:45:00|13576.2|13574.2|13579.9|13577.9|13579.9|13577.9|13575.7|13573.7|82
1608148200000|2020-12-16 19:50:00|13579.7|13577.7|13578.2|13576.2|13584.9|13582.9|13577.4|13575.4|170
1608148500000|2020-12-16 19:55:00|13577.9|13575.9|13579.4|13577.4|13581.9|13579.9|13576.4|13574.4|44
1608148800000|2020-12-16 20:00:00|13579.2|13577.2|13574.4|13572.4|13579.4|13577.4|13573.2|13571.2|81
1608149100000|2020-12-16 20:05:00|13574.7|13572.7|13569.9|13567.9|13577.2|13575.2|13566.9|13564.9|134
1608149400000|2020-12-16 20:10:00|13570.2|13568.2|13573.9|13571.9|13573.9|13571.9|13566.7|13564.7|59
1608149700000|2020-12-16 20:15:00|13574.2|13572.2|13578.4|13576.4|13579.9|13577.9|13572.9|13570.9|67
1608150000000|2020-12-16 20:20:00|13578.2|13576.2|13578.9|13576.9|13583.9|13581.9|13577.4|13575.4|61
1608150300000|2020-12-16 20:25:00|13578.4|13576.4|13575.7|13573.7|13580.7|13578.7|13573.7|13571.7|90
1608150600000|2020-12-16 20:30:00|13575.2|13573.2|13583.9|13581.9|13587.9|13585.9|13575.2|13573.2|123
1608150900000|2020-12-16 20:35:00|13584.4|13582.4|13586.4|13584.4|13587.2|13585.2|13576.9|13574.9|152
1608151200000|2020-12-16 20:40:00|13586.2|13584.2|13587.2|13585.2|13591.2|13589.2|13582.7|13580.7|133
1608151500000|2020-12-16 20:45:00|13587.4|13585.4|13593.4|13591.4|13596.2|13594.2|13587.2|13585.2|228
1608151800000|2020-12-16 20:50:00|13589.2|13587.2|13591.2|13589.2|13592.2|13590.2|13587.2|13585.2|191
1608152100000|2020-12-16 20:55:00|13591.7|13589.7|13585.7|13583.7|13593.7|13591.7|13584.4|13582.4|206
1608152400000|2020-12-16 21:00:00|13585.9|13580.9|13586.1|13581.1|13594.3|13589.3|13584.2|13579.2|6
1608152700000|2020-12-16 21:05:00|13585.2|13580.2|13587.9|13582.9|13589.4|13584.4|13585.2|13580.2|0
1608153000000|2020-12-16 21:10:00|13587.1|13582.1|13587.4|13582.4|13588.5|13583.5|13585.4|13580.4|0
1608153300000|2020-12-16 21:15:00|13587.6|13582.6|13589.7|13584.7|13590.2|13585.2|13587.3|13582.3|0
1608153600000|2020-12-16 21:20:00|13589.5|13584.5|13588.5|13583.5|13589.5|13584.5|13588.3|13583.3|0
1608153900000|2020-12-16 21:25:00|13589.3|13584.3|13589|13584|13589.3|13584.3|13588.3|13583.3|0
1608154200000|2020-12-16 21:30:00|13586.1|13581.1|13584.4|13579.4|13588.6|13583.6|13581|13576|0
1608154500000|2020-12-16 21:35:00|13585.2|13580.2|13582.4|13577.4|13589|13584|13582.4|13577.4|0
1608154800000|2020-12-16 21:40:00|13583.2|13578.2|13582.7|13577.7|13587.2|13582.2|13579.9|13574.9|0
1608155100000|2020-12-16 21:45:00|13583.6|13578.6|13583|13578|13584.2|13579.2|13581.3|13576.3|0
1608155400000|2020-12-16 21:50:00|13583.8|13578.8|13583.5|13578.5|13584.4|13579.4|13581.9|13576.9|0
1608155700000|2020-12-16 21:55:00|13582.6|13577.6|13585.8|13580.8|13587.5|13582.5|13580|13575|0
1608156000000|2020-12-16 22:00:00|13585.6|13580.6|13585.3|13580.3|13586.7|13581.7|13585.3|13580.3|0
1608156300000|2020-12-16 22:05:00|13585.4|13580.4|13585.7|13580.7|13585.9|13580.9|13584.4|13579.4|0
1608156600000|2020-12-16 22:10:00|13585.8|13580.8|13584.9|13579.9|13585.8|13580.8|13584.8|13579.8|0
1608156900000|2020-12-16 22:15:00|13585.6|13580.6|13585.8|13580.8|13585.8|13580.8|13585.6|13580.6|0
1608157200000|2020-12-16 22:20:00|13585.7|13580.7|13584.7|13579.7|13586.1|13581.1|13584.2|13579.2|0
1608157500000|2020-12-16 22:25:00|13584.2|13579.2|13583.4|13578.4|13584.2|13579.2|13583.2|13578.2|0
1608157800000|2020-12-16 22:30:00|13583.2|13578.2|13583.3|13578.3|13583.3|13578.3|13582.6|13577.6|0
1608158100000|2020-12-16 22:35:00|13583.4|13578.4|13583.5|13578.5|13584.2|13579.2|13582.9|13577.9|0
1608158400000|2020-12-16 22:40:00|13581.9|13576.9|13575.7|13570.7|13583|13578|13575.7|13570.7|0
1608158700000|2020-12-16 22:45:00|13576.3|13571.3|13572.9|13567.9|13576.7|13571.7|13572.2|13567.2|0
1608159000000|2020-12-16 22:50:00|13573|13568|13574.8|13569.8|13574.8|13569.8|13571.8|13566.8|0
1608159300000|2020-12-16 22:55:00|13575.4|13570.4|13577|13572|13577|13572|13574.6|13569.6|0
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13589.4|13584.4|13591.2|13586.2|13575.3|13570.3|0
1608159900000|2020-12-16 23:05:00|13588.6|13583.6|13587.2|13582.2|13591.3|13586.3|13587.2|13582.2|0
1608160200000|2020-12-16 23:10:00|13588|13583|13591.7|13586.7|13591.7|13586.7|13587.9|13582.9|0
1608160500000|2020-12-16 23:15:00|13590.9|13585.9|13591.2|13586.2|13592.2|13587.2|13590.6|13585.6|0
1608160800000|2020-12-16 23:20:00|13592.9|13587.9|13586.8|13581.8|13592.9|13587.9|13586.8|13581.8|0
1608161100000|2020-12-16 23:25:00|13587.6|13582.6|13587.8|13582.8|13588.5|13583.5|13586.8|13581.8|0
1608161400000|2020-12-16 23:30:00|13588.6|13583.6|13584.8|13579.8|13590.3|13585.3|13584.7|13579.7|0
1608161700000|2020-12-16 23:35:00|13583.2|13578.2|13583.4|13578.4|13583.6|13578.6|13581.7|13576.7|0
1608162000000|2020-12-16 23:40:00|13584.2|13579.2|13588|13583|13588|13583|13583.9|13578.9|0
1608162300000|2020-12-16 23:45:00|13587.6|13582.6|13588|13583|13589.5|13584.5|13587.2|13582.2|0
1608162600000|2020-12-16 23:50:00|13588.8|13583.8|13588.8|13583.8|13589.6|13584.6|13584.7|13579.7|0
1608162900000|2020-12-16 23:55:00|13589.6|13584.6|13586.3|13581.3|13589.6|13584.6|13585.5|13580.5|0
1608163200000|2020-12-17 00:00:00|13586.4|13581.4|13577.2|13572.2|13586.4|13581.4|13572|13567|0
1608163500000|2020-12-17 00:05:00|13577.1|13572.1|13577.1|13572.1|13581.2|13576.2|13572.6|13567.6|0
1608163800000|2020-12-17 00:10:00|13576.3|13571.3|13572.8|13567.8|13578.8|13573.8|13572|13567|0
1608164100000|2020-12-17 00:15:00|13573.6|13568.6|13562.7|13558.7|13575.4|13571.4|13557.9|13553.9|89
1608164400000|2020-12-17 00:20:00|13562.4|13558.4|13570.4|13566.4|13571.4|13567.4|13562.4|13558.4|21
1608164700000|2020-12-17 00:25:00|13572.2|13568.2|13573.9|13569.9|13573.9|13569.9|13570.4|13566.4|22
1608165000000|2020-12-17 00:30:00|13574.2|13570.2|13577.9|13573.9|13579.2|13575.2|13572.2|13568.2|14
1608165300000|2020-12-17 00:35:00|13577.7|13573.7|13575.9|13571.9|13578.4|13574.4|13575.9|13571.9|21
1608165600000|2020-12-17 00:40:00|13575.7|13571.7|13580.2|13576.2|13580.2|13576.2|13575.4|13571.4|8
1608165900000|2020-12-17 00:45:00|13579.2|13575.2|13575.4|13571.4|13579.9|13575.9|13573.9|13569.9|16
1608166200000|2020-12-17 00:50:00|13575.7|13571.7|13576.9|13572.9|13576.9|13572.9|13573.9|13569.9|7
1608166500000|2020-12-17 00:55:00|13576.7|13572.7|13570.9|13566.9|13576.9|13572.9|13570.9|13566.9|7
1608166800000|2020-12-17 01:00:00|13570.4|13566.4|13567.7|13563.7|13575.7|13571.7|13567.7|13563.7|7
1608167100000|2020-12-17 01:05:00|13566.2|13562.2|13569.4|13565.4|13570.9|13566.9|13565.7|13561.7|11
1608167400000|2020-12-17 01:10:00|13569.2|13565.2|13572.7|13568.7|13572.9|13568.9|13568.9|13564.9|2
1608167700000|2020-12-17 01:15:00|13572.4|13568.4|13578.7|13574.7|13578.7|13574.7|13569.9|13565.9|16
1608168000000|2020-12-17 01:20:00|13578.9|13574.9|13578.2|13574.2|13580.2|13576.2|13576.4|13572.4|18
1608168300000|2020-12-17 01:25:00|13577.9|13573.9|13577.4|13573.4|13579.2|13575.2|13575.7|13571.7|8
1608168600000|2020-12-17 01:30:00|13577.7|13573.7|13576.2|13572.2|13579.4|13575.4|13575.7|13571.7|4
1608168900000|2020-12-17 01:35:00|13576.7|13572.7|13576.7|13572.7|13578.7|13574.7|13576.4|13572.4|7
1608169200000|2020-12-17 01:40:00|13576.9|13572.9|13576.9|13572.9|13579.7|13575.7|13576.2|13572.2|7
1608169500000|2020-12-17 01:45:00|13576.7|13572.7|13571.4|13567.4|13576.9|13572.9|13570.7|13566.7|7
1608169800000|2020-12-17 01:50:00|13571.2|13567.2|13569.9|13565.9|13571.4|13567.4|13567.7|13563.7|1
1608170100000|2020-12-17 01:55:00|13570.2|13566.2|13568.4|13564.4|13570.2|13566.2|13568.4|13564.4|2
1608170400000|2020-12-17 02:00:00|13568.2|13564.2|13571.2|13567.2|13571.7|13567.7|13566.4|13562.4|4
1608170700000|2020-12-17 02:05:00|13570.9|13566.9|13570.9|13566.9|13572.2|13568.2|13570.7|13566.7|0
1608171000000|2020-12-17 02:10:00|13570.7|13566.7|13566.2|13562.2|13570.7|13566.7|13566.2|13562.2|3
1608171300000|2020-12-17 02:15:00|13566.9|13562.9|13581.2|13577.2|13584.7|13580.7|13566.9|13562.9|97
1608171600000|2020-12-17 02:20:00|13581.9|13577.9|13581.9|13577.9|13584.2|13580.2|13580.2|13576.2|17
1608171900000|2020-12-17 02:25:00|13580.7|13576.7|13579.9|13575.9|13580.7|13576.7|13579.7|13575.7|1
1608172200000|2020-12-17 02:30:00|13579.7|13575.7|13574.2|13570.2|13579.9|13575.9|13574.2|13570.2|9
1608172500000|2020-12-17 02:35:00|13575.2|13571.2|13576.2|13572.2|13576.7|13572.7|13574.2|13570.2|19
1608172800000|2020-12-17 02:40:00|13575.9|13571.9|13577.9|13573.9|13578.2|13574.2|13575.7|13571.7|5
1608173100000|2020-12-17 02:45:00|13577.2|13573.2|13579.2|13575.2|13579.2|13575.2|13577.2|13573.2|5
1608173400000|2020-12-17 02:50:00|13579.4|13575.4|13581.9|13577.9|13581.9|13577.9|13579.4|13575.4|9
1608173700000|2020-12-17 02:55:00|13582.2|13578.2|13592.4|13588.4|13594.7|13590.7|13582.2|13578.2|28
1608174000000|2020-12-17 03:00:00|13590.4|13586.4|13590.9|13586.9|13591.9|13587.9|13589.4|13585.4|24
1608174300000|2020-12-17 03:05:00|13591.2|13587.2|13590.2|13586.2|13591.7|13587.7|13588.7|13584.7|4
1608174600000|2020-12-17 03:10:00|13590.4|13586.4|13589.2|13585.2|13590.7|13586.7|13588.9|13584.9|8
1608174900000|2020-12-17 03:15:00|13589.4|13585.4|13591.2|13587.2|13591.2|13587.2|13589.4|13585.4|5
1608175200000|2020-12-17 03:20:00|13591.7|13587.7|13594.4|13590.4|13597.2|13593.2|13591.7|13587.7|14
1608175500000|2020-12-17 03:25:00|13592.4|13588.4|13591.7|13587.7|13592.4|13588.4|13591.4|13587.4|2
1608175800000|2020-12-17 03:30:00|13591.4|13587.4|13590.2|13586.2|13591.7|13587.7|13589.7|13585.7|16
1608176100000|2020-12-17 03:35:00|13589.2|13585.2|13589.9|13585.9|13590.4|13586.4|13587.9|13583.9|23
1608176400000|2020-12-17 03:40:00|13589.7|13585.7|13590.7|13586.7|13590.7|13586.7|13588.7|13584.7|4
1608176700000|2020-12-17 03:45:00|13590.9|13586.9|13591.2|13587.2|13591.4|13587.4|13590.7|13586.7|2
1608177000000|2020-12-17 03:50:00|13591.4|13587.4|13592.2|13588.2|13592.2|13588.2|13591.4|13587.4|2
1608177300000|2020-12-17 03:55:00|13591.9|13587.9|13591.7|13587.7|13591.9|13587.9|13590.9|13586.9|1
1608177600000|2020-12-17 04:00:00|13592.7|13588.7|13594.7|13590.7|13596.4|13592.4|13592.7|13588.7|6
1608177900000|2020-12-17 04:05:00|13594.9|13590.9|13593.4|13589.4|13595.9|13591.9|13593.4|13589.4|4
1608178200000|2020-12-17 04:10:00|13593.7|13589.7|13592.9|13588.9|13594.2|13590.2|13592.9|13588.9|1
1608178500000|2020-12-17 04:15:00|13593.7|13589.7|13597.2|13593.2|13597.2|13593.2|13593.2|13589.2|5
1608178800000|2020-12-17 04:20:00|13597.7|13593.7|13597.9|13593.9|13601.4|13597.4|13595.9|13591.9|13
1608179100000|2020-12-17 04:25:00|13598.7|13594.7|13613.4|13609.4|13614.2|13610.2|13595.7|13591.7|115
1608179400000|2020-12-17 04:30:00|13613.7|13609.7|13614.2|13610.2|13614.7|13610.7|13610.7|13606.7|34
1608179700000|2020-12-17 04:35:00|13613.9|13609.9|13613.7|13609.7|13614.2|13610.2|13612.4|13608.4|8
1608180000000|2020-12-17 04:40:00|13613.9|13609.9|13613.9|13609.9|13614.2|13610.2|13612.7|13608.7|6
1608180300000|2020-12-17 04:45:00|13614.4|13610.4|13613.9|13609.9|13614.4|13610.4|13613.7|13609.7|6
1608180600000|2020-12-17 04:50:00|13614.2|13610.2|13613.7|13609.7|13614.2|13610.2|13613.7|13609.7|6
1608180900000|2020-12-17 04:55:00|13613.4|13609.4|13613.9|13609.9|13613.9|13609.9|13613.2|13609.2|5
1608181200000|2020-12-17 05:00:00|13613.7|13609.7|13614.2|13610.2|13614.2|13610.2|13612.9|13608.9|12
1608181500000|2020-12-17 05:05:00|13613.9|13609.9|13613.7|13609.7|13613.9|13609.9|13610.7|13606.7|16
1608181800000|2020-12-17 05:10:00|13613.4|13609.4|13613.7|13609.7|13613.7|13609.7|13613.4|13609.4|1
1608182100000|2020-12-17 05:15:00|13613.9|13609.9|13614.2|13610.2|13614.4|13610.4|13612.9|13608.9|12
1608182400000|2020-12-17 05:20:00|13613.7|13609.7|13614.4|13610.4|13614.7|13610.7|13612.4|13608.4|27
1608182700000|2020-12-17 05:25:00|13614.7|13610.7|13629.7|13625.7|13629.7|13625.7|13614.2|13610.2|142
1608183000000|2020-12-17 05:30:00|13629.4|13625.4|13626.2|13622.2|13632.2|13628.2|13625.9|13621.9|82
1608183300000|2020-12-17 05:35:00|13626.4|13622.4|13623.2|13619.2|13626.4|13622.4|13622.4|13618.4|17
1608183600000|2020-12-17 05:40:00|13623.4|13619.4|13622.2|13618.2|13624.7|13620.7|13621.7|13617.7|11
1608183900000|2020-12-17 05:45:00|13623.7|13619.7|13622.7|13618.7|13623.7|13619.7|13622.7|13618.7|3
1608184200000|2020-12-17 05:50:00|13622.9|13618.9|13620.2|13616.2|13624.2|13620.2|13620.2|13616.2|14
1608184500000|2020-12-17 05:55:00|13619.4|13615.4|13622.2|13618.2|13622.4|13618.4|13617.9|13613.9|10
1608184800000|2020-12-17 06:00:00|13621.9|13617.9|13616.4|13612.4|13622.4|13618.4|13616.4|13612.4|14
1608185100000|2020-12-17 06:05:00|13616.9|13612.9|13607.7|13603.7|13616.9|13612.9|13607.7|13603.7|22
1608185400000|2020-12-17 06:10:00|13607.9|13603.9|13613.2|13609.2|13613.2|13609.2|13605.7|13601.7|17
1608185700000|2020-12-17 06:15:00|13612.9|13608.9|13609.9|13605.9|13612.9|13608.9|13609.7|13605.7|4
1608186000000|2020-12-17 06:20:00|13609.7|13605.7|13611.2|13607.2|13611.2|13607.2|13609.4|13605.4|7
1608186300000|2020-12-17 06:25:00|13611.4|13607.4|13612.2|13608.2|13613.4|13609.4|13608.2|13604.2|15
1608186600000|2020-12-17 06:30:00|13611.7|13607.7|13608.2|13604.2|13611.7|13607.7|13606.9|13602.9|10
1608186900000|2020-12-17 06:35:00|13608.4|13604.4|13608.2|13604.2|13608.4|13604.4|13607.2|13603.2|6
1608187200000|2020-12-17 06:40:00|13608.4|13604.4|13606.7|13602.7|13610.7|13606.7|13606.7|13602.7|14
1608187500000|2020-12-17 06:45:00|13606.9|13602.9|13605.7|13601.7|13608.2|13604.2|13603.4|13599.4|42
1608187800000|2020-12-17 06:50:00|13605.9|13601.9|13603.4|13599.4|13605.9|13601.9|13602.7|13598.7|55
1608188100000|2020-12-17 06:55:00|13603.2|13599.2|13607.7|13603.7|13607.7|13603.7|13602.7|13598.7|31
1608188400000|2020-12-17 07:00:00|13606.7|13604.7|13616.4|13614.4|13616.4|13614.4|13597.7|13595.7|236
1608188700000|2020-12-17 07:05:00|13616.2|13614.2|13618.7|13616.7|13621.7|13619.7|13609.9|13607.9|192
1608189000000|2020-12-17 07:10:00|13618.4|13616.4|13629.2|13627.2|13636.9|13634.9|13618.4|13616.4|450
1608189300000|2020-12-17 07:15:00|13628.7|13626.7|13631.7|13629.7|13633.4|13631.4|13622.9|13620.9|140
1608189600000|2020-12-17 07:20:00|13631.9|13629.9|13632.4|13630.4|13634.2|13632.2|13627.4|13625.4|95
1608189900000|2020-12-17 07:25:00|13632.2|13630.2|13656.2|13654.2|13656.2|13654.2|13631.7|13629.7|320
1608190200000|2020-12-17 07:30:00|13655.9|13653.9|13651.2|13649.2|13665.4|13663.4|13650.7|13648.7|368
1608190500000|2020-12-17 07:35:00|13651.4|13649.4|13652.9|13650.9|13654.4|13652.4|13649.9|13647.9|183
1608190800000|2020-12-17 07:40:00|13652.7|13650.7|13673.9|13671.9|13683.9|13681.9|13651.4|13649.4|507
1608191100000|2020-12-17 07:45:00|13673.4|13671.4|13680.2|13678.2|13681.7|13679.7|13668.2|13666.2|326
1608191400000|2020-12-17 07:50:00|13679.9|13677.9|13696.4|13694.4|13700.2|13698.2|13679.2|13677.2|506
1608191700000|2020-12-17 07:55:00|13695.7|13693.7|13688.7|13686.7|13696.2|13694.2|13684.7|13682.7|573
1608192000000|2020-12-17 08:00:00|13688.3|13687.1|13712.5|13711.3|13737.3|13736.1|13683.5|13682.3|2755
1608192300000|2020-12-17 08:05:00|13712.8|13711.6|13693.8|13692.6|13714.8|13713.6|13683.5|13682.3|2275
1608192600000|2020-12-17 08:10:00|13693.5|13692.3|13671.5|13670.3|13694.8|13693.6|13666.3|13665.1|1282
1608192900000|2020-12-17 08:15:00|13671.3|13670.1|13680|13678.8|13683|13681.8|13666.5|13665.3|627
1608193200000|2020-12-17 08:20:00|13680.3|13679.1|13709|13707.8|13709|13707.8|13676.8|13675.6|911
1608193500000|2020-12-17 08:25:00|13708.8|13707.6|13698.8|13697.6|13709|13707.8|13692.3|13691.1|629
1608193800000|2020-12-17 08:30:00|13698.5|13697.3|13711.5|13710.3|13712|13710.8|13698.3|13697.1|588
1608194100000|2020-12-17 08:35:00|13711.3|13710.1|13704.5|13703.3|13725.5|13724.3|13704.5|13703.3|580
1608194400000|2020-12-17 08:40:00|13704.3|13703.1|13709.5|13708.3|13714.8|13713.6|13703.5|13702.3|368
1608194700000|2020-12-17 08:45:00|13709.3|13708.1|13702|13700.8|13714.5|13713.3|13699|13697.8|466
1608195000000|2020-12-17 08:50:00|13701.8|13700.6|13700|13698.8|13703.5|13702.3|13688.8|13687.6|1092
1608195300000|2020-12-17 08:55:00|13699.8|13698.6|13681|13679.8|13701|13699.8|13680|13678.8|660
1608195600000|2020-12-17 09:00:00|13680.7|13679.5|13707.2|13706|13707.7|13706.5|13680.7|13679.5|393
1608195900000|2020-12-17 09:05:00|13707.7|13706.5|13703.2|13702|13711.2|13710|13703.2|13702|316
1608196200000|2020-12-17 09:10:00|13704|13702.8|13697|13695.8|13706|13704.8|13693.2|13692|439
1608196500000|2020-12-17 09:15:00|13696.7|13695.5|13701|13699.8|13704.5|13703.3|13695.5|13694.3|381
1608196800000|2020-12-17 09:20:00|13701.2|13700|13702.2|13701|13703.7|13702.5|13696.2|13695|219
1608197100000|2020-12-17 09:25:00|13702.5|13701.3|13694|13692.8|13703.7|13702.5|13689.2|13688|388
1608197400000|2020-12-17 09:30:00|13693.7|13692.5|13697.2|13696|13700.2|13699|13693|13691.8|237
1608197700000|2020-12-17 09:35:00|13697.5|13696.3|13697.2|13696|13699.7|13698.5|13695|13693.8|440
1608198000000|2020-12-17 09:40:00|13697|13695.8|13698.2|13697|13701.2|13700|13693|13691.8|237
1608198300000|2020-12-17 09:45:00|13698|13696.8|13688.7|13687.5|13698|13696.8|13687|13685.8|825
1608198600000|2020-12-17 09:50:00|13689|13687.8|13686.2|13685|13693.5|13692.3|13686|13684.8|251
1608198900000|2020-12-17 09:55:00|13686|13684.8|13665.5|13664.3|13686.2|13685|13663|13661.8|480
1608199200000|2020-12-17 10:00:00|13666|13664.8|13662.5|13661.3|13667.7|13666.5|13660.7|13659.5|743
1608199500000|2020-12-17 10:05:00|13662.2|13661|13662.5|13661.3|13666.2|13665|13660.7|13659.5|391
1608199800000|2020-12-17 10:10:00|13662.2|13661|13656|13654.8|13663.2|13662|13650|13648.8|407
1608200100000|2020-12-17 10:15:00|13655.7|13654.5|13675.2|13674|13677.2|13676|13653.5|13652.3|394
1608200400000|2020-12-17 10:20:00|13674|13672.8|13669.5|13668.3|13676.2|13675|13666.7|13665.5|426
1608200700000|2020-12-17 10:25:00|13669.2|13668|13673.7|13672.5|13674.5|13673.3|13664.5|13663.3|153
1608201000000|2020-12-17 10:30:00|13674|13672.8|13675.7|13674.5|13677.7|13676.5|13671.5|13670.3|571
1608201300000|2020-12-17 10:35:00|13675.5|13674.3|13668.7|13667.5|13675.7|13674.5|13666|13664.8|692
1608201600000|2020-12-17 10:40:00|13668.5|13667.3|13675.5|13674.3|13676|13674.8|13667.2|13666|374
1608201900000|2020-12-17 10:45:00|13675.2|13674|13675.5|13674.3|13677.7|13676.5|13671.5|13670.3|188
1608202200000|2020-12-17 10:50:00|13675.7|13674.5|13674.2|13673|13678.2|13677|13670.5|13669.3|216
1608202500000|2020-12-17 10:55:00|13674|13672.8|13671.7|13670.5|13683.5|13682.3|13671.7|13670.5|325
1608202800000|2020-12-17 11:00:00|13671.5|13670.3|13678.2|13677|13679|13677.8|13667.5|13666.3|163
1608203100000|2020-12-17 11:05:00|13678.5|13677.3|13677.7|13676.5|13683.2|13682|13676|13674.8|589
1608203400000|2020-12-17 11:10:00|13678|13676.8|13678.7|13677.5|13680|13678.8|13672.2|13671|274
1608203700000|2020-12-17 11:15:00|13678|13676.8|13677|13675.8|13681.5|13680.3|13675.7|13674.5|1395
1608204000000|2020-12-17 11:20:00|13676.7|13675.5|13671.7|13670.5|13677.5|13676.3|13668.5|13667.3|426
1608204300000|2020-12-17 11:25:00|13672.2|13671|13668.2|13667|13672.7|13671.5|13666|13664.8|157
1608204600000|2020-12-17 11:30:00|13668|13666.8|13671.2|13670|13673.7|13672.5|13667.7|13666.5|268
1608204900000|2020-12-17 11:35:00|13672|13670.8|13673.2|13672|13673.5|13672.3|13670|13668.8|170
1608205200000|2020-12-17 11:40:00|13673.5|13672.3|13664.7|13663.5|13674.2|13673|13664.2|13663|204
1608205500000|2020-12-17 11:45:00|13663.7|13662.5|13667.7|13666.5|13668.7|13667.5|13662.2|13661|201
1608205800000|2020-12-17 11:50:00|13667.5|13666.3|13668|13666.8|13670.2|13669|13665.2|13664|184
1608206100000|2020-12-17 11:55:00|13668.2|13667|13668.5|13667.3|13669|13667.8|13659|13657.8|279
1608206400000|2020-12-17 12:00:00|13668.2|13667|13664.2|13663|13668.2|13667|13660|13658.8|95
1608206700000|2020-12-17 12:05:00|13664|13662.8|13670.2|13669|13670.2|13669|13662.5|13661.3|82
1608207000000|2020-12-17 12:10:00|13670|13668.8|13673.5|13672.3|13677.7|13676.5|13670|13668.8|126
1608207300000|2020-12-17 12:15:00|13673.2|13672|13670.5|13669.3|13678|13676.8|13669.5|13668.3|123
1608207600000|2020-12-17 12:20:00|13670.2|13669|13666.5|13665.3|13671.5|13670.3|13666.2|13665|195
1608207900000|2020-12-17 12:25:00|13666.7|13665.5|13664.5|13663.3|13667.5|13666.3|13660.7|13659.5|132
1608208200000|2020-12-17 12:30:00|13664.2|13663|13669|13667.8|13679.7|13678.5|13664.2|13663|113
1608208500000|2020-12-17 12:35:00|13668.7|13667.5|13666.7|13665.5|13670.2|13669|13662.7|13661.5|171
1608208800000|2020-12-17 12:40:00|13666.5|13665.3|13668|13666.8|13670.2|13669|13663.2|13662|401
1608209100000|2020-12-17 12:45:00|13668.2|13667|13676|13674.8|13683.5|13682.3|13667.2|13666|263
1608209400000|2020-12-17 12:50:00|13675.7|13674.5|13674.2|13673|13679.7|13678.5|13673.2|13672|130
1608209700000|2020-12-17 12:55:00|13674|13672.8|13666.7|13665.5|13676.5|13675.3|13666|13664.8|292
1608210000000|2020-12-17 13:00:00|13666.5|13665.3|13670|13668.8|13670|13668.8|13662.7|13661.5|307
1608210300000|2020-12-17 13:05:00|13670.2|13669|13672.2|13671|13672.5|13671.3|13669|13667.8|98
1608210600000|2020-12-17 13:10:00|13672.5|13671.3|13666|13664.8|13672.5|13671.3|13665.5|13664.3|94
1608210900000|2020-12-17 13:15:00|13666.2|13665|13671|13669.8|13673|13671.8|13664.2|13663|236
1608211200000|2020-12-17 13:20:00|13670.7|13669.5|13669.2|13668|13673|13671.8|13666.5|13665.3|188
1608211500000|2020-12-17 13:25:00|13669|13667.8|13667.7|13666.5|13670.2|13669|13664.2|13663|162
1608211800000|2020-12-17 13:30:00|13667.5|13666.3|13676.5|13675.3|13679.5|13678.3|13664.5|13663.3|188
1608212100000|2020-12-17 13:35:00|13676.2|13675|13676.5|13675.3|13677.7|13676.5|13670.7|13669.5|221
1608212400000|2020-12-17 13:40:00|13676.2|13675|13669.7|13668.5|13677.7|13676.5|13669|13667.8|97
1608212700000|2020-12-17 13:45:00|13670|13668.8|13668|13666.8|13672|13670.8|13665.2|13664|137
1608213000000|2020-12-17 13:50:00|13668.2|13667|13663.7|13662.5|13669.2|13668|13663.5|13662.3|241
1608213300000|2020-12-17 13:55:00|13664|13662.8|13660.2|13659|13664|13662.8|13654.7|13653.5|180
1608213600000|2020-12-17 14:00:00|13660|13658.8|13660.7|13659.5|13665|13663.8|13660|13658.8|208
1608213900000|2020-12-17 14:05:00|13661|13659.8|13661.2|13660|13664.2|13663|13660.2|13659|108
1608214200000|2020-12-17 14:10:00|13661|13659.8|13656.7|13655.5|13664.2|13663|13656.2|13655|212
1608214500000|2020-12-17 14:15:00|13657|13655.8|13659|13657.8|13661.5|13660.3|13654.7|13653.5|526
1608214800000|2020-12-17 14:20:00|13658.7|13657.5|13658.5|13657.3|13664|13662.8|13657.5|13656.3|773
1608215100000|2020-12-17 14:25:00|13658.2|13657|13678.2|13677|13683.5|13682.3|13657.5|13656.3|337
1608215400000|2020-12-17 14:30:00|13679|13677.8|13685.7|13684.5|13685.7|13684.5|13667.2|13666|537
1608215700000|2020-12-17 14:35:00|13686|13684.8|13688.5|13687.3|13690|13688.8|13681|13679.8|416
1608216000000|2020-12-17 14:40:00|13688.7|13687.5|13691.7|13690.5|13695.5|13694.3|13686.5|13685.3|249
1608216300000|2020-12-17 14:45:00|13692|13690.8|13700.5|13699.3|13701.2|13700|13690|13688.8|651
1608216600000|2020-12-17 14:50:00|13700.7|13699.5|13687|13685.8|13701.5|13700.3|13686.7|13685.5|284
1608216900000|2020-12-17 14:55:00|13687.2|13686|13689.5|13688.3|13693.5|13692.3|13681.5|13680.3|294
1608217200000|2020-12-17 15:00:00|13689.7|13688.5|13690.2|13689|13696.2|13695|13688.2|13687|350
1608217500000|2020-12-17 15:05:00|13690|13688.8|13693.2|13692|13696|13694.8|13687|13685.8|250
1608217800000|2020-12-17 15:10:00|13693.5|13692.3|13687.7|13686.5|13694|13692.8|13686|13684.8|381
1608218100000|2020-12-17 15:15:00|13686.5|13685.3|13686|13684.8|13689|13687.8|13679.2|13678|311
1608218400000|2020-12-17 15:20:00|13685.7|13684.5|13696.2|13695|13696.4|13695.2|13682.5|13681.3|411
1608218700000|2020-12-17 15:25:00|13695.9|13694.7|13698.7|13697.5|13699.9|13698.7|13686.9|13685.7|235
1608219000000|2020-12-17 15:30:00|13698.4|13697.2|13695.9|13694.7|13702.2|13701|13695.7|13694.5|582
1608219300000|2020-12-17 15:35:00|13695.4|13694.2|13685.9|13684.7|13695.4|13694.2|13685.2|13684|518
1608219600000|2020-12-17 15:40:00|13686.2|13685|13684.7|13683.5|13687.7|13686.5|13677.2|13676|367
1608219900000|2020-12-17 15:45:00|13684.9|13683.7|13685.4|13684.2|13690.2|13689|13680.7|13679.5|255
1608220200000|2020-12-17 15:50:00|13685.7|13684.5|13686.2|13685|13686.2|13685|13681.9|13680.7|302
1608220500000|2020-12-17 15:55:00|13685.9|13684.7|13687.4|13686.2|13691.2|13690|13682.4|13681.2|235
1608220800000|2020-12-17 16:00:00|13687.7|13686.5|13686.7|13685.5|13693.2|13692|13681.9|13680.7|298
1608221100000|2020-12-17 16:05:00|13686.4|13685.2|13688.7|13687.5|13690.7|13689.5|13683.2|13682|165
1608221400000|2020-12-17 16:10:00|13688.4|13687.2|13689.9|13688.7|13692.4|13691.2|13686.9|13685.7|139
1608221700000|2020-12-17 16:15:00|13690.2|13689|13698.7|13697.5|13705.2|13704|13690.2|13689|452
1608222000000|2020-12-17 16:20:00|13698.9|13697.7|13703.2|13702|13703.9|13702.7|13692.7|13691.5|406
1608222300000|2020-12-17 16:25:00|13702.9|13701.7|13688.2|13687|13702.9|13701.7|13684.2|13683|566
1608222600000|2020-12-17 16:30:00|13688.6|13686.6|13677.6|13675.6|13688.6|13686.6|13677.1|13675.1|669
1608222900000|2020-12-17 16:35:00|13679.1|13677.1|13685.8|13683.8|13687.3|13685.3|13672.6|13670.6|538
1608223200000|2020-12-17 16:40:00|13684.3|13682.3|13683.6|13681.6|13689.1|13687.1|13683.3|13681.3|284
1608223500000|2020-12-17 16:45:00|13683.3|13681.3|13678.6|13676.6|13685.3|13683.3|13676.8|13674.8|236
1608223800000|2020-12-17 16:50:00|13678.8|13676.8|13667.8|13665.8|13678.8|13676.8|13665.1|13663.1|320
1608224100000|2020-12-17 16:55:00|13667.6|13665.6|13682.8|13680.8|13682.8|13680.8|13666.6|13664.6|148
1608224400000|2020-12-17 17:00:00|13683.1|13681.1|13678.8|13676.8|13685.3|13683.3|13677.8|13675.8|291
1608224700000|2020-12-17 17:05:00|13679.1|13677.1|13679.6|13677.6|13681.1|13679.1|13678.3|13676.3|129
1608225000000|2020-12-17 17:10:00|13679.8|13677.8|13673.3|13671.3|13679.8|13677.8|13673.3|13671.3|287
1608225300000|2020-12-17 17:15:00|13673.1|13671.1|13670.8|13668.8|13676.3|13674.3|13665.3|13663.3|229
1608225600000|2020-12-17 17:20:00|13671.6|13669.6|13672.8|13670.8|13673.8|13671.8|13669.8|13667.8|59
1608225900000|2020-12-17 17:25:00|13673.1|13671.1|13675.1|13673.1|13676.1|13674.1|13671.1|13669.1|172
1608226200000|2020-12-17 17:30:00|13675.3|13673.3|13677.1|13675.1|13679.1|13677.1|13674.3|13672.3|69
1608226500000|2020-12-17 17:35:00|13676.8|13674.8|13674.6|13672.6|13677.3|13675.3|13669.8|13667.8|148
1608226800000|2020-12-17 17:40:00|13674.3|13672.3|13677.1|13675.1|13682.3|13680.3|13674.1|13672.1|223
1608227100000|2020-12-17 17:45:00|13677.3|13675.3|13682.3|13680.3|13683.6|13681.6|13676.6|13674.6|68
1608227400000|2020-12-17 17:50:00|13682.6|13680.6|13682.6|13680.6|13683.8|13681.8|13679.6|13677.6|105
1608227700000|2020-12-17 17:55:00|13682.8|13680.8|13688.1|13686.1|13688.8|13686.8|13682.1|13680.1|108
1608228000000|2020-12-17 18:00:00|13688.3|13686.3|13689.8|13687.8|13690.1|13688.1|13687.6|13685.6|173
1608228300000|2020-12-17 18:05:00|13689.3|13687.3|13693.6|13691.6|13694.1|13692.1|13689.1|13687.1|56
1608228600000|2020-12-17 18:10:00|13693.3|13691.3|13689.3|13687.3|13695.1|13693.1|13689.3|13687.3|35
1608228900000|2020-12-17 18:15:00|13689.1|13687.1|13685.1|13683.1|13689.3|13687.3|13682.1|13680.1|107
1608229200000|2020-12-17 18:20:00|13684.8|13682.8|13686.3|13684.3|13687.3|13685.3|13684.6|13682.6|104
1608229500000|2020-12-17 18:25:00|13686.6|13684.6|13686.6|13684.6|13686.8|13684.8|13684.8|13682.8|33
1608229800000|2020-12-17 18:30:00|13686.1|13684.1|13687.1|13685.1|13687.1|13685.1|13681.6|13679.6|39
1608230100000|2020-12-17 18:35:00|13686.8|13684.8|13687.8|13685.8|13689.6|13687.6|13686.6|13684.6|21
1608230400000|2020-12-17 18:40:00|13687.6|13685.6|13686.6|13684.6|13688.1|13686.1|13686.1|13684.1|29
1608230700000|2020-12-17 18:45:00|13686.8|13684.8|13685.6|13683.6|13686.8|13684.8|13682.8|13680.8|31
1608231000000|2020-12-17 18:50:00|13685.3|13683.3|13688.6|13686.6|13690.6|13688.6|13684.1|13682.1|33
1608231300000|2020-12-17 18:55:00|13687.8|13685.8|13692.3|13690.3|13692.6|13690.6|13687.1|13685.1|58
1608231600000|2020-12-17 19:00:00|13692.1|13690.1|13690.1|13688.1|13692.3|13690.3|13687.1|13685.1|62
1608231900000|2020-12-17 19:05:00|13689.8|13687.8|13693.8|13691.8|13695.1|13693.1|13689.1|13687.1|11
1608232200000|2020-12-17 19:10:00|13693.1|13691.1|13690.6|13688.6|13693.1|13691.1|13689.6|13687.6|31
1608232500000|2020-12-17 19:15:00|13690.3|13688.3|13694.3|13692.3|13694.6|13692.6|13690.3|13688.3|52
1608232800000|2020-12-17 19:20:00|13694.1|13692.1|13694.1|13692.1|13694.8|13692.8|13693.1|13691.1|10
1608233100000|2020-12-17 19:25:00|13693.8|13691.8|13689.3|13687.3|13694.1|13692.1|13689.3|13687.3|21
1608233400000|2020-12-17 19:30:00|13689.6|13687.6|13689.3|13687.3|13692.6|13690.6|13688.6|13686.6|32
1608233700000|2020-12-17 19:35:00|13689.1|13687.1|13686.3|13684.3|13689.3|13687.3|13685.6|13683.6|29
1608234000000|2020-12-17 19:40:00|13685.8|13683.8|13683.6|13681.6|13687.1|13685.1|13682.3|13680.3|47
1608234300000|2020-12-17 19:45:00|13684.8|13682.8|13687.1|13685.1|13687.8|13685.8|13684.8|13682.8|22
1608234600000|2020-12-17 19:50:00|13687.3|13685.3|13687.8|13685.8|13690.3|13688.3|13687.1|13685.1|19
1608234900000|2020-12-17 19:55:00|13688.1|13686.1|13689.6|13687.6|13691.6|13689.6|13687.6|13685.6|39
1608235200000|2020-12-17 20:00:00|13689.8|13687.8|13689.1|13687.1|13691.6|13689.6|13687.8|13685.8|160
1608235500000|2020-12-17 20:05:00|13688.8|13686.8|13684.3|13682.3|13689.3|13687.3|13683.6|13681.6|65
1608235800000|2020-12-17 20:10:00|13684.1|13682.1|13684.1|13682.1|13684.3|13682.3|13681.3|13679.3|93
1608236100000|2020-12-17 20:15:00|13684.3|13682.3|13688.6|13686.6|13688.8|13686.8|13684.1|13682.1|41
1608236400000|2020-12-17 20:20:00|13688.8|13686.8|13690.3|13688.3|13692.6|13690.6|13688.3|13686.3|126
1608236700000|2020-12-17 20:25:00|13690.1|13688.1|13681.8|13679.8|13692.8|13690.8|13679.3|13677.3|166
1608237000000|2020-12-17 20:30:00|13681.6|13679.6|13670.1|13668.1|13681.8|13679.8|13665.3|13663.3|209
1608237300000|2020-12-17 20:35:00|13669.8|13667.8|13681.8|13679.8|13683.3|13681.3|13668.8|13666.8|118
1608237600000|2020-12-17 20:40:00|13681.6|13679.6|13682.1|13680.1|13683.6|13681.6|13679.1|13677.1|85
1608237900000|2020-12-17 20:45:00|13681.8|13679.8|13678.1|13676.1|13686.6|13684.6|13674.3|13672.3|187
1608238200000|2020-12-17 20:50:00|13680.6|13678.6|13682.8|13680.8|13684.3|13682.3|13679.8|13677.8|220
1608238500000|2020-12-17 20:55:00|13682.6|13680.6|13683.8|13681.8|13688.1|13686.1|13679.6|13677.6|239
1608238800000|2020-12-17 21:00:00|13686.1|13681.1|13688.6|13683.6|13692.4|13687.4|13684.4|13679.4|509
1608239100000|2020-12-17 21:05:00|13689.4|13684.4|13687.7|13682.7|13692.7|13687.7|13686.5|13681.5|0
1608239400000|2020-12-17 21:10:00|13688.5|13683.5|13678.6|13673.6|13689.3|13684.3|13678|13673|0
1608239700000|2020-12-17 21:15:00|13679|13674|13682.8|13677.8|13683|13678|13677.6|13672.6|0
1608240000000|2020-12-17 21:20:00|13683|13678|13682.2|13677.2|13683|13678|13681.8|13676.8|0
1608240300000|2020-12-17 21:25:00|13682.3|13677.3|13680.2|13675.2|13682.4|13677.4|13680.2|13675.2|0
1608240600000|2020-12-17 21:30:00|13684.6|13679.6|13686.3|13681.3|13687.9|13682.9|13683.8|13678.8|0
1608240900000|2020-12-17 21:35:00|13685.4|13680.4|13686.8|13681.8|13689.5|13684.5|13684.6|13679.6|0
1608241200000|2020-12-17 21:40:00|13687.7|13682.7|13687.6|13682.6|13688.5|13683.5|13686.8|13681.8|0
1608241500000|2020-12-17 21:45:00|13687.7|13682.7|13686.8|13681.8|13688.5|13683.5|13685.8|13680.8|0
1608241800000|2020-12-17 21:50:00|13686|13681|13688|13683|13688.8|13683.8|13686|13681|0
1608242100000|2020-12-17 21:55:00|13687.1|13682.1|13688.8|13683.8|13688.9|13683.9|13685.5|13680.5|0
1608242400000|2020-12-17 22:00:00|13688.7|13683.7|13689.5|13684.5|13690.1|13685.1|13687.7|13682.7|0
1608242700000|2020-12-17 22:05:00|13689.9|13684.9|13690.5|13685.5|13690.7|13685.7|13689.9|13684.9|0
1608243000000|2020-12-17 22:10:00|13690.3|13685.3|13690.2|13685.2|13690.4|13685.4|13690.1|13685.1|0
1608243300000|2020-12-17 22:15:00|13690.5|13685.5|13690.4|13685.4|13692|13687|13690.4|13685.4|0
1608243600000|2020-12-17 22:20:00|13690.2|13685.2|13688.6|13683.6|13690.2|13685.2|13688.3|13683.3|0
1608243900000|2020-12-17 22:25:00|13688.4|13683.4|13688.7|13683.7|13688.7|13683.7|13688.3|13683.3|0
1608244200000|2020-12-17 22:30:00|13688.5|13683.5|13688.8|13683.8|13689.4|13684.4|13688.5|13683.5|0
1608244500000|2020-12-17 22:35:00|13688.9|13683.9|13688.5|13683.5|13689|13684|13688.1|13683.1|0
1608244800000|2020-12-17 22:40:00|13688.6|13683.6|13687.8|13682.8|13689.1|13684.1|13687.8|13682.8|0
1608245100000|2020-12-17 22:45:00|13687.7|13682.7|13687.7|13682.7|13688.1|13683.1|13686.5|13681.5|0
1608245400000|2020-12-17 22:50:00|13688|13683|13689.2|13684.2|13689.2|13684.2|13685.7|13680.7|0
1608245700000|2020-12-17 22:55:00|13686.9|13681.9|13688.3|13683.3|13688.3|13683.3|13686.9|13681.9|0
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13683.1|13678.1|13687.4|13682.4|13681.4|13676.4|0
1608246300000|2020-12-17 23:05:00|13683|13678|13682.7|13677.7|13683.9|13678.9|13681.4|13676.4|0
1608246600000|2020-12-17 23:10:00|13683.1|13678.1|13682.9|13677.9|13683.5|13678.5|13679.4|13674.4|0
1608246900000|2020-12-17 23:15:00|13683.3|13678.3|13685.8|13680.8|13685.8|13680.8|13680.9|13675.9|0
1608247200000|2020-12-17 23:20:00|13686.2|13681.2|13684.6|13679.6|13687.6|13682.6|13683|13678|0
1608247500000|2020-12-17 23:25:00|13685|13680|13686.4|13681.4|13687|13682|13683.7|13678.7|0
1608247800000|2020-12-17 23:30:00|13686.9|13681.9|13687.8|13682.8|13688.6|13683.6|13686.1|13681.1|0
1608248100000|2020-12-17 23:35:00|13687.7|13682.7|13686.9|13681.9|13687.7|13682.7|13684|13679|0
1608248400000|2020-12-17 23:40:00|13686.1|13681.1|13687.2|13682.2|13688.9|13683.9|13686.1|13681.1|0
1608248700000|2020-12-17 23:45:00|13687.6|13682.6|13687.2|13682.2|13689.7|13684.7|13686.4|13681.4|0
1608249000000|2020-12-17 23:50:00|13686.8|13681.8|13687.2|13682.2|13688.9|13683.9|13686.4|13681.4|0
1608249300000|2020-12-17 23:55:00|13686.4|13681.4|13686.5|13681.5|13687.5|13682.5|13684.7|13679.7|0
1608249600000|2020-12-18 00:00:00|13686.4|13681.4|13684.7|13679.7|13688|13683|13683.1|13678.1|0
1608249900000|2020-12-18 00:05:00|13683.9|13678.9|13686.6|13681.6|13686.7|13681.7|13683.8|13678.8|0
1608250200000|2020-12-18 00:10:00|13686.2|13681.2|13684.1|13679.1|13686.6|13681.6|13684.1|13679.1|0
1608250500000|2020-12-18 00:15:00|13684.5|13679.5|13663.8|13659.8|13696.6|13692.6|13658.8|13654.8|77
1608250800000|2020-12-18 00:20:00|13664.6|13660.6|13665.6|13661.6|13669.3|13665.3|13664.6|13660.6|22
1608251100000|2020-12-18 00:25:00|13666.8|13662.8|13664.3|13660.3|13667.8|13663.8|13664.3|13660.3|7
1608251400000|2020-12-18 00:30:00|13664.1|13660.1|13663.3|13659.3|13664.8|13660.8|13662.3|13658.3|3
1608251700000|2020-12-18 00:35:00|13663.6|13659.6|13666.3|13662.3|13666.8|13662.8|13663.6|13659.6|5
1608252000000|2020-12-18 00:40:00|13666.1|13662.1|13667.6|13663.6|13668.1|13664.1|13666.1|13662.1|2
1608252300000|2020-12-18 00:45:00|13667.3|13663.3|13667.6|13663.6|13669.3|13665.3|13666.1|13662.1|4
1608252600000|2020-12-18 00:50:00|13667.3|13663.3|13659.3|13655.3|13667.6|13663.6|13659.3|13655.3|1
1608252900000|2020-12-18 00:55:00|13658.6|13654.6|13660.3|13656.3|13660.6|13656.6|13656.6|13652.6|7
1608253200000|2020-12-18 01:00:00|13661.1|13657.1|13659.6|13655.6|13661.6|13657.6|13658.6|13654.6|25
1608253500000|2020-12-18 01:05:00|13660.3|13656.3|13662.8|13658.8|13663.1|13659.1|13660.3|13656.3|2
1608253800000|2020-12-18 01:10:00|13661.8|13657.8|13661.1|13657.1|13661.8|13657.8|13659.1|13655.1|3
1608254100000|2020-12-18 01:15:00|13660.8|13656.8|13664.3|13660.3|13664.6|13660.6|13659.1|13655.1|3
1608254400000|2020-12-18 01:20:00|13663.3|13659.3|13666.1|13662.1|13667.8|13663.8|13662.1|13658.1|12
1608254700000|2020-12-18 01:25:00|13666.8|13662.8|13666.6|13662.6|13667.6|13663.6|13666.3|13662.3|12
1608255000000|2020-12-18 01:30:00|13667.1|13663.1|13666.3|13662.3|13671.3|13667.3|13666.3|13662.3|12
1608255300000|2020-12-18 01:35:00|13665.1|13661.1|13661.6|13657.6|13665.6|13661.6|13660.1|13656.1|4
1608255600000|2020-12-18 01:40:00|13661.3|13657.3|13661.3|13657.3|13663.3|13659.3|13659.6|13655.6|9
1608255900000|2020-12-18 01:45:00|13661.6|13657.6|13659.3|13655.3|13662.6|13658.6|13658.8|13654.8|16
1608256200000|2020-12-18 01:50:00|13659.1|13655.1|13656.3|13652.3|13662.1|13658.1|13655.8|13651.8|26
1608256500000|2020-12-18 01:55:00|13656.1|13652.1|13658.1|13654.1|13659.3|13655.3|13649.8|13645.8|28
1608256800000|2020-12-18 02:00:00|13658.3|13654.3|13655.3|13651.3|13658.3|13654.3|13654.3|13650.3|8
1608257100000|2020-12-18 02:05:00|13656.3|13652.3|13656.3|13652.3|13656.3|13652.3|13653.3|13649.3|3
1608257400000|2020-12-18 02:10:00|13656.1|13652.1|13654.8|13650.8|13656.1|13652.1|13654.8|13650.8|2
1608257700000|2020-12-18 02:15:00|13654.3|13650.3|13654.1|13650.1|13654.3|13650.3|13653.8|13649.8|2
1608258000000|2020-12-18 02:20:00|13654.3|13650.3|13654.6|13650.6|13654.8|13650.8|13654.3|13650.3|1
1608258300000|2020-12-18 02:25:00|13654.3|13650.3|13645.6|13641.6|13654.3|13650.3|13645.6|13641.6|11
1608258600000|2020-12-18 02:30:00|13646.8|13642.8|13647.8|13643.8|13647.8|13643.8|13645.1|13641.1|8
1608258900000|2020-12-18 02:35:00|13648.1|13644.1|13647.8|13643.8|13648.1|13644.1|13647.6|13643.6|3
1608259200000|2020-12-18 02:40:00|13648.1|13644.1|13647.3|13643.3|13648.6|13644.6|13647.3|13643.3|8
1608259500000|2020-12-18 02:45:00|13646.8|13642.8|13639.8|13635.8|13646.8|13642.8|13639.6|13635.6|16
1608259800000|2020-12-18 02:50:00|13636.1|13632.1|13637.8|13633.8|13638.1|13634.1|13635.6|13631.6|26
1608260100000|2020-12-18 02:55:00|13637.6|13633.6|13639.1|13635.1|13639.3|13635.3|13637.1|13633.1|27
1608260400000|2020-12-18 03:00:00|13639.3|13635.3|13639.1|13635.1|13642.1|13638.1|13639.1|13635.1|5
1608260700000|2020-12-18 03:05:00|13638.6|13634.6|13640.6|13636.6|13641.1|13637.1|13638.6|13634.6|5
1608261000000|2020-12-18 03:10:00|13639.8|13635.8|13639.8|13635.8|13639.8|13635.8|13639.6|13635.6|0
1608261300000|2020-12-18 03:15:00|13640.1|13636.1|13646.3|13642.3|13647.3|13643.3|13640.1|13636.1|15
1608261600000|2020-12-18 03:20:00|13646.1|13642.1|13646.8|13642.8|13648.6|13644.6|13645.3|13641.3|14
1608261900000|2020-12-18 03:25:00|13646.6|13642.6|13647.8|13643.8|13649.1|13645.1|13646.3|13642.3|5
1608262200000|2020-12-18 03:30:00|13648.1|13644.1|13641.6|13637.6|13648.6|13644.6|13639.8|13635.8|20
1608262500000|2020-12-18 03:35:00|13641.1|13637.1|13640.3|13636.3|13641.3|13637.3|13639.1|13635.1|4
1608262800000|2020-12-18 03:40:00|13641.1|13637.1|13641.1|13637.1|13642.8|13638.8|13640.1|13636.1|6
1608263400000|2020-12-18 03:50:00|13641.3|13637.3|13643.1|13639.1|13643.1|13639.1|13641.3|13637.3|0
1608263700000|2020-12-18 03:55:00|13642.8|13638.8|13640.8|13636.8|13643.3|13639.3|13640.8|13636.8|3
1608264000000|2020-12-18 04:00:00|13641.3|13637.3|13641.6|13637.6|13642.3|13638.3|13640.1|13636.1|3
1608264300000|2020-12-18 04:05:00|13641.1|13637.1|13641.6|13637.6|13642.8|13638.8|13641.1|13637.1|2
1608264600000|2020-12-18 04:10:00|13641.1|13637.1|13643.6|13639.6|13643.6|13639.6|13639.8|13635.8|1
1608264900000|2020-12-18 04:15:00|13643.1|13639.1|13641.3|13637.3|13644.8|13640.8|13641.3|13637.3|24
1608265200000|2020-12-18 04:20:00|13640.8|13636.8|13641.3|13637.3|13641.3|13637.3|13639.8|13635.8|2
1608265500000|2020-12-18 04:25:00|13641.6|13637.6|13641.6|13637.6|13644.1|13640.1|13641.3|13637.3|5
1608265800000|2020-12-18 04:30:00|13641.3|13637.3|13641.8|13637.8|13641.8|13637.8|13641.3|13637.3|0
1608266100000|2020-12-18 04:35:00|13641.6|13637.6|13639.1|13635.1|13642.6|13638.6|13639.1|13635.1|14
1608266400000|2020-12-18 04:40:00|13638.8|13634.8|13638.8|13634.8|13639.3|13635.3|13638.6|13634.6|1
1608266700000|2020-12-18 04:45:00|13638.6|13634.6|13639.1|13635.1|13639.3|13635.3|13638.6|13634.6|0
1608267000000|2020-12-18 04:50:00|13638.8|13634.8|13638.8|13634.8|13639.1|13635.1|13638.8|13634.8|1
1608267300000|2020-12-18 04:55:00|13640.6|13636.6|13638.3|13634.3|13640.6|13636.6|13638.3|13634.3|2
1608267600000|2020-12-18 05:00:00|13638.1|13634.1|13637.3|13633.3|13638.3|13634.3|13637.3|13633.3|2
1608267900000|2020-12-18 05:05:00|13637.6|13633.6|13634.3|13630.3|13637.6|13633.6|13633.3|13629.3|18
1608268200000|2020-12-18 05:10:00|13634.6|13630.6|13626.8|13622.8|13634.6|13630.6|13621.3|13617.3|74
1608268500000|2020-12-18 05:15:00|13627.1|13623.1|13620.6|13616.6|13627.1|13623.1|13620.6|13616.6|10
1608268800000|2020-12-18 05:20:00|13621.1|13617.1|13618.3|13614.3|13622.6|13618.6|13617.3|13613.3|15
1608269100000|2020-12-18 05:25:00|13618.6|13614.6|13622.3|13618.3|13622.3|13618.3|13617.1|13613.1|17
1608269400000|2020-12-18 05:30:00|13622.6|13618.6|13625.3|13621.3|13628.1|13624.1|13622.6|13618.6|16
1608269700000|2020-12-18 05:35:00|13624.1|13620.1|13623.6|13619.6|13625.6|13621.6|13620.8|13616.8|52
1608270000000|2020-12-18 05:40:00|13625.1|13621.1|13626.3|13622.3|13627.3|13623.3|13625.1|13621.1|5
1608270300000|2020-12-18 05:45:00|13625.8|13621.8|13622.8|13618.8|13625.8|13621.8|13621.1|13617.1|51
1608270600000|2020-12-18 05:50:00|13622.6|13618.6|13635.6|13631.6|13635.6|13631.6|13622.6|13618.6|42
1608270900000|2020-12-18 05:55:00|13636.1|13632.1|13644.8|13640.8|13652.6|13648.6|13635.3|13631.3|65
1608271200000|2020-12-18 06:00:00|13644.6|13640.6|13642.8|13638.8|13645.1|13641.1|13641.8|13637.8|3
1608271500000|2020-12-18 06:05:00|13643.1|13639.1|13644.6|13640.6|13645.1|13641.1|13641.8|13637.8|8
1608271800000|2020-12-18 06:10:00|13644.3|13640.3|13646.3|13642.3|13647.8|13643.8|13643.6|13639.6|15
1608272100000|2020-12-18 06:15:00|13646.8|13642.8|13644.3|13640.3|13649.1|13645.1|13644.3|13640.3|12
1608272400000|2020-12-18 06:20:00|13645.1|13641.1|13646.3|13642.3|13646.8|13642.8|13644.3|13640.3|14
1608272700000|2020-12-18 06:25:00|13647.8|13643.8|13646.3|13642.3|13648.1|13644.1|13644.8|13640.8|27
1608273000000|2020-12-18 06:30:00|13645.3|13641.3|13659.3|13655.3|13660.1|13656.1|13645.3|13641.3|50
1608273300000|2020-12-18 06:35:00|13659.1|13655.1|13656.8|13652.8|13659.3|13655.3|13649.6|13645.6|36
1608273600000|2020-12-18 06:40:00|13656.6|13652.6|13658.8|13654.8|13659.1|13655.1|13656.6|13652.6|13
1608273900000|2020-12-18 06:45:00|13658.6|13654.6|13659.1|13655.1|13661.6|13657.6|13656.1|13652.1|35
1608274200000|2020-12-18 06:50:00|13658.8|13654.8|13656.1|13652.1|13658.8|13654.8|13654.1|13650.1|26
1608274500000|2020-12-18 06:55:00|13656.6|13652.6|13654.3|13650.3|13660.3|13656.3|13653.6|13649.6|30
1608274800000|2020-12-18 07:00:00|13653.3|13651.3|13649.8|13647.8|13660.6|13658.6|13647.6|13645.6|275
1608275100000|2020-12-18 07:05:00|13651.6|13649.6|13641.6|13639.6|13652.3|13650.3|13637.1|13635.1|283
1608275400000|2020-12-18 07:10:00|13642.1|13640.1|13626.6|13624.6|13642.1|13640.1|13626.1|13624.1|240
1608275700000|2020-12-18 07:15:00|13626.8|13624.8|13637.8|13635.8|13647.1|13645.1|13626.6|13624.6|310
1608276000000|2020-12-18 07:20:00|13638.6|13636.6|13636.1|13634.1|13642.8|13640.8|13636.1|13634.1|56
1608276300000|2020-12-18 07:25:00|13636.3|13634.3|13637.1|13635.1|13643.6|13641.6|13634.1|13632.1|112
1608276600000|2020-12-18 07:30:00|13636.8|13634.8|13632.6|13630.6|13640.1|13638.1|13632.1|13630.1|106
1608276900000|2020-12-18 07:35:00|13633.1|13631.1|13640.3|13638.3|13640.6|13638.6|13633.1|13631.1|106
1608277200000|2020-12-18 07:40:00|13640.6|13638.6|13644.6|13642.6|13650.3|13648.3|13640.3|13638.3|201
1608277500000|2020-12-18 07:45:00|13644.8|13642.8|13643.1|13641.1|13646.6|13644.6|13637.1|13635.1|126
1608277800000|2020-12-18 07:50:00|13642.8|13640.8|13637.6|13635.6|13646.3|13644.3|13635.1|13633.1|121
1608278100000|2020-12-18 07:55:00|13637.3|13635.3|13646.6|13644.6|13647.6|13645.6|13634.8|13632.8|236
1608278400000|2020-12-18 08:00:00|13646.2|13645|13645.2|13644|13652.7|13651.5|13625.4|13624.2|1435
1608278700000|2020-12-18 08:05:00|13647.2|13646|13644.4|13643.2|13650.2|13649|13631.7|13630.5|854
1608279000000|2020-12-18 08:10:00|13644.7|13643.5|13632.9|13631.7|13648.2|13647|13631.9|13630.7|565
1608279300000|2020-12-18 08:15:00|13632.2|13631|13674.2|13673|13678.2|13677|13622.9|13621.7|1314
1608279600000|2020-12-18 08:20:00|13674.4|13673.2|13670.2|13669|13676.9|13675.7|13665.4|13664.2|674
1608279900000|2020-12-18 08:25:00|13670.4|13669.2|13681.2|13680|13685.2|13684|13667.2|13666|632
1608280200000|2020-12-18 08:30:00|13680.9|13679.7|13682.2|13681|13686.9|13685.7|13674.2|13673|670
1608280500000|2020-12-18 08:35:00|13681.9|13680.7|13678.2|13677|13692.4|13691.2|13678.2|13677|611
1608280800000|2020-12-18 08:40:00|13678.4|13677.2|13699.7|13698.5|13703.2|13702|13677.9|13676.7|775
1608281100000|2020-12-18 08:45:00|13699.9|13698.7|13706.1|13704.9|13709.6|13708.4|13699.9|13698.7|642
1608281400000|2020-12-18 08:50:00|13706.4|13705.2|13712.9|13711.7|13721.1|13719.9|13704.1|13702.9|840
1608281700000|2020-12-18 08:55:00|13712.7|13711.5|13703.7|13702.5|13713.9|13712.7|13700.7|13699.5|434
1608282000000|2020-12-18 09:00:00|13703.4|13702.2|13715.2|13714|13716.7|13715.5|13703.4|13702.2|798
1608282300000|2020-12-18 09:05:00|13715.4|13714.2|13763.7|13762.5|13775.9|13774.7|13705.9|13704.7|1845
1608282600000|2020-12-18 09:10:00|13763.9|13762.7|13734.2|13733|13767.2|13766|13732.2|13731|945
1608282900000|2020-12-18 09:15:00|13733.9|13732.7|13719.9|13718.7|13736.9|13735.7|13713.9|13712.7|670
1608283200000|2020-12-18 09:20:00|13719.7|13718.5|13722.2|13721|13723.2|13722|13714.4|13713.2|349
1608283500000|2020-12-18 09:25:00|13722.9|13721.7|13722.7|13721.5|13725.2|13724|13717.7|13716.5|275
1608283800000|2020-12-18 09:30:00|13722.4|13721.2|13711.2|13710|13724.2|13723|13707.4|13706.2|475
1608284100000|2020-12-18 09:35:00|13710.9|13709.7|13705.4|13704.2|13716.7|13715.5|13701.2|13700|414
1608284400000|2020-12-18 09:40:00|13705.7|13704.5|13705.9|13704.7|13710.2|13709|13700.2|13699|367
1608284700000|2020-12-18 09:45:00|13706.2|13705|13698.9|13697.7|13708.4|13707.2|13694.7|13693.5|328
1608285000000|2020-12-18 09:50:00|13697.7|13696.5|13693.7|13692.5|13699.7|13698.5|13690.4|13689.2|504
1608285300000|2020-12-18 09:55:00|13693.9|13692.7|13699.7|13698.5|13701.7|13700.5|13692.4|13691.2|242
1608285600000|2020-12-18 10:00:00|13699.9|13698.7|13713.4|13712.2|13713.4|13712.2|13694.7|13693.5|521
1608285900000|2020-12-18 10:05:00|13714.4|13713.2|13700.9|13699.7|13714.4|13713.2|13699.7|13698.5|324
1608286200000|2020-12-18 10:10:00|13701.2|13700|13698.2|13697|13701.2|13700|13693.9|13692.7|288
1608286500000|2020-12-18 10:15:00|13698.4|13697.2|13688.7|13687.5|13700.2|13699|13686.9|13685.7|252
1608286800000|2020-12-18 10:20:00|13688.4|13687.2|13688.4|13687.2|13695.7|13694.5|13687.7|13686.5|350
1608287100000|2020-12-18 10:25:00|13688.2|13687|13681.9|13680.7|13690.7|13689.5|13678.2|13677|502
1608287400000|2020-12-18 10:30:00|13681.7|13680.5|13679.4|13678.2|13684.7|13683.5|13674.9|13673.7|325
1608287700000|2020-12-18 10:35:00|13679.7|13678.5|13670.7|13669.5|13681.4|13680.2|13666.7|13665.5|664
1608288000000|2020-12-18 10:40:00|13670.4|13669.2|13678.2|13677|13678.7|13677.5|13664.2|13663|707
1608288300000|2020-12-18 10:45:00|13678.4|13677.2|13689.9|13688.7|13691.2|13690|13673.7|13672.5|563
1608288600000|2020-12-18 10:50:00|13690.7|13689.5|13694.2|13693|13706.7|13705.5|13675.9|13674.7|1059
1608288900000|2020-12-18 10:55:00|13694.4|13693.2|13694.7|13693.5|13704.7|13703.5|13687.9|13686.7|827
1608289200000|2020-12-18 11:00:00|13694.2|13693|13683.2|13682|13695.2|13694|13682.9|13681.7|600
1608289500000|2020-12-18 11:05:00|13683.4|13682.2|13682.7|13681.5|13688.9|13687.7|13680.2|13679|232
1608289800000|2020-12-18 11:10:00|13683.9|13682.7|13678.9|13677.7|13686.2|13685|13675.7|13674.5|313
1608290100000|2020-12-18 11:15:00|13678.7|13677.5|13690.2|13689|13690.2|13689|13676.4|13675.2|251
1608290400000|2020-12-18 11:20:00|13690.4|13689.2|13689.9|13688.7|13696.2|13695|13687.4|13686.2|255
1608290700000|2020-12-18 11:25:00|13690.2|13689|13682.9|13681.7|13690.4|13689.2|13677.7|13676.5|433
1608291000000|2020-12-18 11:30:00|13682.7|13681.5|13676.9|13675.7|13686.9|13685.7|13672.7|13671.5|294
1608291300000|2020-12-18 11:35:00|13677.2|13676|13687.7|13686.5|13688.2|13687|13674.7|13673.5|213
1608291600000|2020-12-18 11:40:00|13687.9|13686.7|13683.2|13682|13689.7|13688.5|13683.2|13682|176
1608291900000|2020-12-18 11:45:00|13683.4|13682.2|13683.7|13682.5|13684.4|13683.2|13677.2|13676|311
1608292200000|2020-12-18 11:50:00|13683.4|13682.2|13682.2|13681|13689.4|13688.2|13676.7|13675.5|255
1608292500000|2020-12-18 11:55:00|13681.9|13680.7|13679.9|13678.7|13684.2|13683|13676.9|13675.7|392
1608292800000|2020-12-18 12:00:00|13680.2|13679|13716.9|13715.7|13717.2|13716|13679.9|13678.7|2343
1608293100000|2020-12-18 12:05:00|13717.7|13716.5|13717.9|13716.7|13723.2|13722|13709.4|13708.2|1364
1608293400000|2020-12-18 12:10:00|13717.7|13716.5|13708.2|13707|13718.7|13717.5|13707.2|13706|400
1608293700000|2020-12-18 12:15:00|13707.9|13706.7|13724.2|13723|13727.4|13726.2|13705.2|13704|505
1608294000000|2020-12-18 12:20:00|13724.4|13723.2|13725.7|13724.5|13727.4|13726.2|13719.7|13718.5|373
1608294300000|2020-12-18 12:25:00|13725.4|13724.2|13716.2|13715|13729.2|13728|13715.2|13714|353
1608294600000|2020-12-18 12:30:00|13716.4|13715.2|13704.9|13703.7|13718.7|13717.5|13704.2|13703|586
1608294900000|2020-12-18 12:35:00|13704.4|13703.2|13709.9|13708.7|13712.4|13711.2|13704.4|13703.2|252
1608295200000|2020-12-18 12:40:00|13710.7|13709.5|13707.4|13706.2|13714.7|13713.5|13703.4|13702.2|208
1608295500000|2020-12-18 12:45:00|13707.7|13706.5|13697.7|13696.5|13708.4|13707.2|13696.2|13695|226
1608295800000|2020-12-18 12:50:00|13698.2|13697|13695.4|13694.2|13699.4|13698.2|13693.9|13692.7|164
1608296100000|2020-12-18 12:55:00|13695.7|13694.5|13686.7|13685.5|13699.2|13698|13686.4|13685.2|231
1608296400000|2020-12-18 13:00:00|13686.4|13685.2|13688.7|13687.5|13690.7|13689.5|13684.9|13683.7|232
1608296700000|2020-12-18 13:05:00|13688.9|13687.7|13686.2|13685|13691.2|13690|13685.2|13684|191
1608297000000|2020-12-18 13:10:00|13685.7|13684.5|13698.4|13697.2|13699.7|13698.5|13685.7|13684.5|238
1608297300000|2020-12-18 13:15:00|13698.7|13697.5|13701.9|13700.7|13703.9|13702.7|13694.4|13693.2|246
1608297600000|2020-12-18 13:20:00|13702.7|13701.5|13703.7|13702.5|13706.2|13705|13696.4|13695.2|235
1608297900000|2020-12-18 13:25:00|13703.9|13702.7|13705.2|13704|13705.2|13704|13699.7|13698.5|132
1608298200000|2020-12-18 13:30:00|13705.4|13704.2|13706.9|13705.7|13709.4|13708.2|13702.9|13701.7|374
1608298500000|2020-12-18 13:35:00|13707.9|13706.7|13711.4|13710.2|13711.9|13710.7|13706.7|13705.5|148
1608298800000|2020-12-18 13:40:00|13711.2|13710|13712.7|13711.5|13715.7|13714.5|13706.4|13705.2|316
1608299100000|2020-12-18 13:45:00|13712.4|13711.2|13705.2|13704|13712.7|13711.5|13702.9|13701.7|164
1608299400000|2020-12-18 13:50:00|13704.9|13703.7|13706.2|13705|13709.2|13708|13704.4|13703.2|142
1608299700000|2020-12-18 13:55:00|13706.4|13705.2|13704.9|13703.7|13710.4|13709.2|13702.7|13701.5|196
1608300000000|2020-12-18 14:00:00|13704.7|13703.5|13703.2|13702|13707.4|13706.2|13700.4|13699.2|373
1608300300000|2020-12-18 14:05:00|13703.7|13702.5|13717.2|13716|13717.2|13716|13700.4|13699.2|343
1608300600000|2020-12-18 14:10:00|13718.9|13717.7|13711.2|13710|13719.4|13718.2|13708.9|13707.7|314
1608300900000|2020-12-18 14:15:00|13710.9|13709.7|13716.4|13715.2|13718.9|13717.7|13710.2|13709|269
1608301200000|2020-12-18 14:20:00|13716.7|13715.5|13716.2|13715|13720.9|13719.7|13710.2|13709|215
1608301500000|2020-12-18 14:25:00|13715.9|13714.7|13706.7|13705.5|13716.7|13715.5|13706.7|13705.5|260
1608301800000|2020-12-18 14:30:00|13706.4|13705.2|13692.2|13691|13708.9|13707.7|13688.2|13687|551
1608302100000|2020-12-18 14:35:00|13691.9|13690.7|13688.9|13687.7|13696.7|13695.5|13686.2|13685|315
1608302400000|2020-12-18 14:40:00|13688.7|13687.5|13686.9|13685.7|13692.2|13691|13684.2|13683|524
1608302700000|2020-12-18 14:45:00|13687.2|13686|13688.4|13687.2|13692.9|13691.7|13681.9|13680.7|369
1608303000000|2020-12-18 14:50:00|13688.2|13687|13676.7|13675.5|13688.7|13687.5|13672.4|13671.2|417
1608303300000|2020-12-18 14:55:00|13676.9|13675.7|13680.9|13679.7|13683.4|13682.2|13675.4|13674.2|352
1608303600000|2020-12-18 15:00:00|13681.2|13680|13659.7|13658.5|13682.7|13681.5|13656.7|13655.5|398
1608303900000|2020-12-18 15:05:00|13659.9|13658.7|13673.4|13672.2|13673.4|13672.2|13659.9|13658.7|447
1608304200000|2020-12-18 15:10:00|13673.7|13672.5|13662.7|13661.5|13675.7|13674.5|13657.2|13656|803
1608304500000|2020-12-18 15:15:00|13662.4|13661.2|13660.9|13659.7|13663.9|13662.7|13652.9|13651.7|310
1608304800000|2020-12-18 15:20:00|13660.7|13659.5|13658.2|13657|13667.7|13666.5|13655.7|13654.5|317
1608305100000|2020-12-18 15:25:00|13657.9|13656.7|13648.7|13647.5|13664.4|13663.2|13644.7|13643.5|388
1608305400000|2020-12-18 15:30:00|13648.4|13647.2|13644.9|13643.7|13657.7|13656.5|13642.9|13641.7|336
1608305700000|2020-12-18 15:35:00|13644.7|13643.5|13652.7|13651.5|13653.2|13652|13640.7|13639.5|493
1608306000000|2020-12-18 15:40:00|13652.4|13651.2|13661.2|13660|13661.5|13660.3|13648.2|13647|393
1608306300000|2020-12-18 15:45:00|13661|13659.8|13660|13658.8|13664.2|13663|13656.5|13655.3|343
1608306600000|2020-12-18 15:50:00|13660.2|13659|13656.2|13655|13663.7|13662.5|13656|13654.8|219
1608306900000|2020-12-18 15:55:00|13656|13654.8|13658.7|13657.5|13665.7|13664.5|13654.5|13653.3|247
1608307200000|2020-12-18 16:00:00|13659|13657.8|13663.2|13662|13666|13664.8|13658.2|13657|230
1608307500000|2020-12-18 16:05:00|13663|13661.8|13661.2|13660|13663.7|13662.5|13656|13654.8|235
1608307800000|2020-12-18 16:10:00|13661.5|13660.3|13649.5|13648.3|13663.5|13662.3|13637.7|13636.5|529
1608308100000|2020-12-18 16:15:00|13649.7|13648.5|13647|13645.8|13651.5|13650.3|13633.5|13632.3|673
1608308400000|2020-12-18 16:20:00|13646.7|13645.5|13652|13650.8|13652.2|13651|13642|13640.8|370
1608308700000|2020-12-18 16:25:00|13651.7|13650.5|13639.7|13638.5|13652.2|13651|13638.2|13637|768
1608309000000|2020-12-18 16:30:00|13640|13638.8|13634.1|13632.1|13644.1|13642.1|13624.1|13622.1|1928
1608309300000|2020-12-18 16:35:00|13634.6|13632.6|13622.9|13620.9|13634.6|13632.6|13622.6|13620.6|926
1608309600000|2020-12-18 16:40:00|13622.1|13620.1|13628.1|13626.1|13629.6|13627.6|13610.4|13608.4|672
1608309900000|2020-12-18 16:45:00|13627.6|13625.6|13638.4|13636.4|13639.4|13637.4|13627.6|13625.6|313
1608310200000|2020-12-18 16:50:00|13638.1|13636.1|13640.6|13638.6|13645.6|13643.6|13636.9|13634.9|179
1608310500000|2020-12-18 16:55:00|13640.4|13638.4|13640.4|13638.4|13643.4|13641.4|13637.4|13635.4|185
1608310800000|2020-12-18 17:00:00|13640.1|13638.1|13649.6|13647.6|13650.4|13648.4|13637.6|13635.6|133
1608311100000|2020-12-18 17:05:00|13648.9|13646.9|13645.4|13643.4|13650.1|13648.1|13643.4|13641.4|127
1608311400000|2020-12-18 17:10:00|13645.6|13643.6|13650.1|13648.1|13650.4|13648.4|13641.1|13639.1|91
1608311700000|2020-12-18 17:15:00|13651.1|13649.1|13651.1|13649.1|13655.6|13653.6|13650.4|13648.4|208
1608312000000|2020-12-18 17:20:00|13651.4|13649.4|13648.9|13646.9|13652.6|13650.6|13648.4|13646.4|90
1608312300000|2020-12-18 17:25:00|13649.1|13647.1|13651.6|13649.6|13651.9|13649.9|13647.9|13645.9|43
1608312600000|2020-12-18 17:30:00|13651.9|13649.9|13655.9|13653.9|13656.4|13654.4|13649.6|13647.6|100
1608312900000|2020-12-18 17:35:00|13655.6|13653.6|13668.1|13666.1|13669.1|13667.1|13654.4|13652.4|243
1608313200000|2020-12-18 17:40:00|13668.4|13666.4|13662.1|13660.1|13669.1|13667.1|13662.1|13660.1|99
1608313500000|2020-12-18 17:45:00|13662.4|13660.4|13659.6|13657.6|13663.9|13661.9|13658.6|13656.6|72
1608313800000|2020-12-18 17:50:00|13659.4|13657.4|13654.9|13652.9|13660.9|13658.9|13653.6|13651.6|74
1608314100000|2020-12-18 17:55:00|13654.1|13652.1|13653.9|13651.9|13656.1|13654.1|13651.6|13649.6|38
1608314400000|2020-12-18 18:00:00|13654.1|13652.1|13653.6|13651.6|13655.6|13653.6|13652.6|13650.6|62
1608314700000|2020-12-18 18:05:00|13653.9|13651.9|13652.4|13650.4|13655.6|13653.6|13651.4|13649.4|66
1608315000000|2020-12-18 18:10:00|13652.6|13650.6|13654.4|13652.4|13656.6|13654.6|13651.6|13649.6|26
1608315300000|2020-12-18 18:15:00|13654.1|13652.1|13650.4|13648.4|13654.1|13652.1|13649.9|13647.9|31
1608315600000|2020-12-18 18:20:00|13650.1|13648.1|13641.9|13639.9|13650.4|13648.4|13637.9|13635.9|120
1608315900000|2020-12-18 18:25:00|13642.1|13640.1|13639.6|13637.6|13644.1|13642.1|13639.6|13637.6|88
1608316200000|2020-12-18 18:30:00|13639.9|13637.9|13635.6|13633.6|13639.9|13637.9|13631.4|13629.4|127
1608316500000|2020-12-18 18:35:00|13635.9|13633.9|13630.1|13628.1|13638.6|13636.6|13629.9|13627.9|74
1608316800000|2020-12-18 18:40:00|13630.4|13628.4|13638.6|13636.6|13638.6|13636.6|13629.9|13627.9|69
1608317100000|2020-12-18 18:45:00|13638.4|13636.4|13634.6|13632.6|13641.9|13639.9|13634.6|13632.6|119
1608317400000|2020-12-18 18:50:00|13634.4|13632.4|13632.9|13630.9|13636.1|13634.1|13629.9|13627.9|65
1608317700000|2020-12-18 18:55:00|13633.1|13631.1|13632.6|13630.6|13636.9|13634.9|13631.4|13629.4|81
1608318000000|2020-12-18 19:00:00|13632.4|13630.4|13624.1|13622.1|13632.6|13630.6|13621.9|13619.9|115
1608318300000|2020-12-18 19:05:00|13624.4|13622.4|13628.6|13626.6|13631.4|13629.4|13623.1|13621.1|75
1608318600000|2020-12-18 19:10:00|13628.9|13626.9|13632.4|13630.4|13633.9|13631.9|13627.6|13625.6|142
1608318900000|2020-12-18 19:15:00|13632.6|13630.6|13627.9|13625.9|13632.9|13630.9|13623.9|13621.9|70
1608319200000|2020-12-18 19:20:00|13628.1|13626.1|13627.9|13625.9|13632.9|13630.9|13627.1|13625.1|61
1608319500000|2020-12-18 19:25:00|13628.1|13626.1|13628.4|13626.4|13631.9|13629.9|13623.4|13621.4|69
1608319800000|2020-12-18 19:30:00|13628.6|13626.6|13628.6|13626.6|13632.4|13630.4|13627.1|13625.1|65
1608320100000|2020-12-18 19:35:00|13628.9|13626.9|13629.9|13627.9|13632.1|13630.1|13628.4|13626.4|65
1608320400000|2020-12-18 19:40:00|13629.6|13627.6|13625.6|13623.6|13630.1|13628.1|13621.9|13619.9|90
1608320700000|2020-12-18 19:45:00|13625.9|13623.9|13626.6|13624.6|13628.6|13626.6|13619.6|13617.6|124
1608321000000|2020-12-18 19:50:00|13626.9|13624.9|13626.1|13624.1|13628.6|13626.6|13622.4|13620.4|216
1608321300000|2020-12-18 19:55:00|13626.4|13624.4|13629.4|13627.4|13630.4|13628.4|13623.1|13621.1|250
1608321600000|2020-12-18 20:00:00|13629.6|13627.6|13616.9|13614.9|13630.1|13628.1|13613.9|13611.9|232
1608321900000|2020-12-18 20:05:00|13617.4|13615.4|13622.6|13620.6|13625.6|13623.6|13616.6|13614.6|82
1608322200000|2020-12-18 20:10:00|13622.4|13620.4|13620.1|13618.1|13622.6|13620.6|13615.1|13613.1|97
1608322500000|2020-12-18 20:15:00|13620.4|13618.4|13619.9|13617.9|13624.6|13622.6|13617.9|13615.9|49
1608322800000|2020-12-18 20:20:00|13620.1|13618.1|13614.1|13612.1|13620.4|13618.4|13605.9|13603.9|179
1608323100000|2020-12-18 20:25:00|13614.4|13612.4|13610.1|13608.1|13616.1|13614.1|13608.4|13606.4|184
1608323400000|2020-12-18 20:30:00|13609.9|13607.9|13612.4|13610.4|13615.9|13613.9|13603.9|13601.9|132
1608323700000|2020-12-18 20:35:00|13612.1|13610.1|13605.9|13603.9|13612.1|13610.1|13602.1|13600.1|124
1608324000000|2020-12-18 20:40:00|13606.1|13604.1|13625.6|13623.6|13626.1|13624.1|13601.1|13599.1|250
1608324300000|2020-12-18 20:45:00|13625.9|13623.9|13630.1|13628.1|13635.4|13633.4|13623.4|13621.4|285
1608324600000|2020-12-18 20:50:00|13629.6|13627.6|13646.1|13644.1|13653.9|13651.9|13624.4|13622.4|482
1608324900000|2020-12-18 20:55:00|13645.6|13643.6|13652.4|13650.4|13662.4|13660.4|13638.4|13636.4|386
1608325200000|2020-12-18 21:00:00|13632.2|13627.2|13653.3|13648.3|13666.2|13661.2|13632.1|13627.1|36
1608325500000|2020-12-18 21:05:00|13654.1|13649.1|13643.2|13638.2|13656.4|13651.4|13637.2|13632.2|0
1608325800000|2020-12-18 21:10:00|13644.8|13639.8|13659.6|13654.6|13660.7|13655.7|13639.7|13634.7|0
1608326100000|2020-12-18 21:15:00|13659.5|13654.5|13655.6|13650.6|13660.4|13655.4|13655.6|13650.6|0
1608326400000|2020-12-18 21:20:00|13655.7|13650.7|13650.8|13645.8|13658.3|13653.3|13650.1|13645.1|0
1608326700000|2020-12-18 21:25:00|13650.9|13645.9|13650.9|13645.9|13652.2|13647.2|13650.1|13645.1|0
1608327000000|2020-12-18 21:30:00|13654.8|13649.8|13666.7|13661.7|13667.6|13662.6|13654.1|13649.1|0
1608327300000|2020-12-18 21:35:00|13667.6|13662.6|13671.8|13666.8|13672.6|13667.6|13665.1|13660.1|0
1608327600000|2020-12-18 21:40:00|13671|13666|13676|13671|13676|13671|13664.1|13659.1|0
1608327900000|2020-12-18 21:45:00|13675.2|13670.2|13683.8|13678.8|13687.5|13682.5|13675.1|13670.1|0
1608328200000|2020-12-18 21:50:00|13683.7|13678.7|13670.6|13665.6|13683.7|13678.7|13669.7|13664.7|0
1608328500000|2020-12-18 21:55:00|13669.7|13664.7|13674.4|13669.4|13677|13672|13663.9|13658.9|0
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13609.8|13604.8|13668.3|13663.3|13609.7|13604.7|0
1608505500000|2020-12-20 23:05:00|13610.2|13605.2|13626.3|13621.3|13635.7|13630.7|13609.8|13604.8|0
1608505800000|2020-12-20 23:10:00|13626.1|13621.1|13618.4|13613.4|13634.2|13629.2|13615.1|13610.1|0
1608506100000|2020-12-20 23:15:00|13618|13613|13622.4|13617.4|13625.8|13620.8|13616.3|13611.3|0
1608506400000|2020-12-20 23:20:00|13621.6|13616.6|13625.1|13620.1|13626.9|13621.9|13613.2|13608.2|0
1608506700000|2020-12-20 23:25:00|13624.6|13619.6|13621.4|13616.4|13625.1|13620.1|13619.7|13614.7|0
1608507000000|2020-12-20 23:30:00|13622.2|13617.2|13614.5|13609.5|13624.7|13619.7|13606.9|13601.9|0
1608507300000|2020-12-20 23:35:00|13614.9|13609.9|13603.9|13598.9|13617.7|13612.7|13603.9|13598.9|0
1608507600000|2020-12-20 23:40:00|13603.6|13598.6|13598.9|13593.9|13607|13602|13598.9|13593.9|0
1608507900000|2020-12-20 23:45:00|13598.5|13593.5|13603.2|13598.2|13606.4|13601.4|13597.9|13592.9|0
1608508200000|2020-12-20 23:50:00|13603.6|13598.6|13612.9|13607.9|13612.9|13607.9|13603.4|13598.4|0
1608508500000|2020-12-20 23:55:00|13612.5|13607.5|13619.8|13614.8|13622|13617|13609.6|13604.6|0
1608508800000|2020-12-21 00:00:00|13618.9|13613.9|13629.3|13624.3|13631.2|13626.2|13617.5|13612.5|0
1608509100000|2020-12-21 00:05:00|13629.7|13624.7|13628.1|13623.1|13634.8|13629.8|13627.3|13622.3|0
1608509400000|2020-12-21 00:10:00|13628.9|13623.9|13617.5|13612.5|13629.8|13624.8|13608.2|13603.2|0
1608509700000|2020-12-21 00:15:00|13618.3|13613.3|13526.6|13522.6|13618.3|13613.3|13503.6|13499.6|249
1608510000000|2020-12-21 00:20:00|13521.1|13517.1|13513.6|13509.6|13541.6|13537.6|13510.6|13506.6|73
1608510300000|2020-12-21 00:25:00|13511.6|13507.6|13491.6|13487.6|13515.1|13511.1|13483.6|13479.6|53
1608510600000|2020-12-21 00:30:00|13491.1|13487.1|13506.6|13502.6|13509.6|13505.6|13484.6|13480.6|15
1608510900000|2020-12-21 00:35:00|13506.1|13502.1|13492.1|13488.1|13508.6|13504.6|13491.1|13487.1|27
1608511200000|2020-12-21 00:40:00|13492.6|13488.6|13493.1|13489.1|13497.1|13493.1|13491.6|13487.6|11
1608511500000|2020-12-21 00:45:00|13487.6|13483.6|13490.1|13486.1|13493.1|13489.1|13476.6|13472.6|40
1608511800000|2020-12-21 00:50:00|13490.6|13486.6|13503.1|13499.1|13503.1|13499.1|13484.1|13480.1|16
1608512100000|2020-12-21 00:55:00|13504.1|13500.1|13457.6|13453.6|13504.1|13500.1|13453.6|13449.6|67
1608512400000|2020-12-21 01:00:00|13463.1|13459.1|13458.6|13454.6|13465.1|13461.1|13438.1|13434.1|182
1608512700000|2020-12-21 01:05:00|13456.6|13452.6|13479.1|13475.1|13483.6|13479.6|13456.6|13452.6|62
1608513000000|2020-12-21 01:10:00|13480.1|13476.1|13479.1|13475.1|13486.1|13482.1|13477.6|13473.6|26
1608513300000|2020-12-21 01:15:00|13478.6|13474.6|13472.1|13468.1|13479.1|13475.1|13461.1|13457.1|24
1608513600000|2020-12-21 01:20:00|13472.6|13468.6|13479.1|13475.1|13487.6|13483.6|13462.6|13458.6|80
1608513900000|2020-12-21 01:25:00|13479.6|13475.6|13478.1|13474.1|13483.6|13479.6|13477.6|13473.6|8
1608514200000|2020-12-21 01:30:00|13477.6|13473.6|13479.6|13475.6|13481.1|13477.1|13471.6|13467.6|43
1608514500000|2020-12-21 01:35:00|13479.1|13475.1|13468.6|13464.6|13479.1|13475.1|13463.6|13459.6|9
1608514800000|2020-12-21 01:40:00|13469.6|13465.6|13466.6|13462.6|13470.6|13466.6|13460.6|13456.6|14
1608515100000|2020-12-21 01:45:00|13466.1|13462.1|13448.6|13444.6|13466.1|13462.1|13447.6|13443.6|42
1608515400000|2020-12-21 01:50:00|13448.1|13444.1|13450.6|13446.6|13450.6|13446.6|13439.1|13435.1|67
1608515700000|2020-12-21 01:55:00|13450.1|13446.1|13450.1|13446.1|13458.1|13454.1|13448.6|13444.6|19
1608516000000|2020-12-21 02:00:00|13450.6|13446.6|13471.6|13467.6|13472.1|13468.1|13450.6|13446.6|13
1608516300000|2020-12-21 02:05:00|13472.1|13468.1|13471.6|13467.6|13475.1|13471.1|13462.1|13458.1|29
1608516600000|2020-12-21 02:10:00|13472.1|13468.1|13467.6|13463.6|13475.6|13471.6|13467.6|13463.6|2
1608516900000|2020-12-21 02:15:00|13464.6|13460.6|13470.6|13466.6|13470.6|13466.6|13462.1|13458.1|12
1608517200000|2020-12-21 02:20:00|13472.6|13468.6|13472.6|13468.6|13473.1|13469.1|13468.6|13464.6|11
1608517500000|2020-12-21 02:25:00|13473.1|13469.1|13461.1|13457.1|13474.6|13470.6|13461.1|13457.1|17
1608517800000|2020-12-21 02:30:00|13462.1|13458.1|13455.1|13451.1|13463.1|13459.1|13448.6|13444.6|24
1608518100000|2020-12-21 02:35:00|13455.6|13451.6|13457.1|13453.1|13458.1|13454.1|13450.1|13446.1|27
1608518400000|2020-12-21 02:40:00|13457.6|13453.6|13448.1|13444.1|13462.1|13458.1|13447.1|13443.1|51
1608518700000|2020-12-21 02:45:00|13447.6|13443.6|13455.1|13451.1|13455.1|13451.1|13447.6|13443.6|8
1608519000000|2020-12-21 02:50:00|13456.6|13452.6|13453.1|13449.1|13458.6|13454.6|13450.6|13446.6|29
1608519300000|2020-12-21 02:55:00|13451.1|13447.1|13454.1|13450.1|13455.6|13451.6|13448.1|13444.1|6
1608519600000|2020-12-21 03:00:00|13453.1|13449.1|13441.6|13437.6|13453.6|13449.6|13439.6|13435.6|23
1608519900000|2020-12-21 03:05:00|13442.1|13438.1|13439.6|13435.6|13448.6|13444.6|13436.6|13432.6|21
1608520200000|2020-12-21 03:10:00|13440.1|13436.1|13447.6|13443.6|13452.1|13448.1|13439.6|13435.6|9
1608520500000|2020-12-21 03:15:00|13448.6|13444.6|13456.1|13452.1|13456.6|13452.6|13447.6|13443.6|5
1608520800000|2020-12-21 03:20:00|13456.6|13452.6|13451.1|13447.1|13456.6|13452.6|13449.6|13445.6|6
1608521100000|2020-12-21 03:25:00|13450.6|13446.6|13452.1|13448.1|13453.6|13449.6|13450.6|13446.6|0
1608521400000|2020-12-21 03:30:00|13452.6|13448.6|13450.1|13446.1|13452.6|13448.6|13449.1|13445.1|3
1608521700000|2020-12-21 03:35:00|13450.6|13446.6|13448.6|13444.6|13451.6|13447.6|13446.1|13442.1|4
1608522000000|2020-12-21 03:40:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.6|13442.6|1
1608522300000|2020-12-21 03:45:00|13447.6|13443.6|13450.6|13446.6|13452.6|13448.6|13447.6|13443.6|10
1608522600000|2020-12-21 03:50:00|13449.6|13445.6|13446.6|13442.6|13453.1|13449.1|13444.6|13440.6|8
1608522900000|2020-12-21 03:55:00|13448.1|13444.1|13447.6|13443.6|13448.6|13444.6|13442.1|13438.1|24
1608523200000|2020-12-21 04:00:00|13447.1|13443.1|13447.1|13443.1|13452.1|13448.1|13445.6|13441.6|19
1608523500000|2020-12-21 04:05:00|13450.1|13446.1|13453.1|13449.1|13453.1|13449.1|13450.1|13446.1|12
1608523800000|2020-12-21 04:10:00|13453.6|13449.6|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|11
1608524100000|2020-12-21 04:15:00|13470.1|13466.1|13475.6|13471.6|13476.6|13472.6|13469.1|13465.1|20
1608524400000|2020-12-21 04:20:00|13476.6|13472.6|13471.6|13467.6|13476.6|13472.6|13471.6|13467.6|2
1608524700000|2020-12-21 04:25:00|13472.1|13468.1|13468.6|13464.6|13476.1|13472.1|13468.1|13464.1|9
1608525000000|2020-12-21 04:30:00|13468.1|13464.1|13470.1|13466.1|13470.1|13466.1|13466.1|13462.1|9
1608525300000|2020-12-21 04:35:00|13469.6|13465.6|13462.6|13458.6|13474.1|13470.1|13462.1|13458.1|23
1608525600000|2020-12-21 04:40:00|13462.1|13458.1|13467.1|13463.1|13468.6|13464.6|13459.6|13455.6|8
1608525900000|2020-12-21 04:45:00|13469.6|13465.6|13466.6|13462.6|13469.6|13465.6|13466.6|13462.6|3
1608526200000|2020-12-21 04:50:00|13467.1|13463.1|13469.6|13465.6|13470.1|13466.1|13467.1|13463.1|3
1608526500000|2020-12-21 04:55:00|13470.1|13466.1|13470.6|13466.6|13472.1|13468.1|13469.6|13465.6|2
1608526800000|2020-12-21 05:00:00|13470.1|13466.1|13477.6|13473.6|13478.1|13474.1|13467.6|13463.6|24
1608527100000|2020-12-21 05:05:00|13476.1|13472.1|13480.6|13476.6|13481.6|13477.6|13475.6|13471.6|11
1608527400000|2020-12-21 05:10:00|13481.1|13477.1|13483.1|13479.1|13485.6|13481.6|13480.6|13476.6|12
1608527700000|2020-12-21 05:15:00|13483.6|13479.6|13481.1|13477.1|13484.1|13480.1|13478.6|13474.6|6
1608528000000|2020-12-21 05:20:00|13481.6|13477.6|13482.6|13478.6|13486.1|13482.1|13480.1|13476.1|34
1608528300000|2020-12-21 05:25:00|13483.1|13479.1|13481.1|13477.1|13484.1|13480.1|13480.6|13476.6|18
1608528600000|2020-12-21 05:30:00|13481.6|13477.6|13495.1|13491.1|13495.1|13491.1|13481.1|13477.1|23
1608528900000|2020-12-21 05:35:00|13496.1|13492.1|13499.6|13495.6|13500.6|13496.6|13496.1|13492.1|29
1608529200000|2020-12-21 05:40:00|13500.6|13496.6|13512.6|13508.6|13513.1|13509.1|13500.6|13496.6|57
1608529500000|2020-12-21 05:45:00|13512.1|13508.1|13508.1|13504.1|13522.1|13518.1|13506.6|13502.6|79
1608529800000|2020-12-21 05:50:00|13508.6|13504.6|13513.1|13509.1|13514.1|13510.1|13504.1|13500.1|17
1608530100000|2020-12-21 05:55:00|13514.1|13510.1|13515.1|13511.1|13516.1|13512.1|13511.1|13507.1|11
1608530400000|2020-12-21 06:00:00|13516.6|13512.6|13508.1|13504.1|13516.6|13512.6|13500.1|13496.1|32
1608530700000|2020-12-21 06:05:00|13510.6|13506.6|13511.6|13507.6|13517.1|13513.1|13509.1|13505.1|36
1608531000000|2020-12-21 06:10:00|13511.1|13507.1|13503.6|13499.6|13513.1|13509.1|13498.6|13494.6|20
1608531300000|2020-12-21 06:15:00|13504.6|13500.6|13511.6|13507.6|13512.6|13508.6|13502.6|13498.6|21
1608531600000|2020-12-21 06:20:00|13511.1|13507.1|13512.6|13508.6|13516.6|13512.6|13509.6|13505.6|12
1608531900000|2020-12-21 06:25:00|13512.1|13508.1|13508.1|13504.1|13512.1|13508.1|13507.1|13503.1|19
1608532200000|2020-12-21 06:30:00|13508.6|13504.6|13519.1|13515.1|13521.1|13517.1|13508.6|13504.6|28
1608532500000|2020-12-21 06:35:00|13518.1|13514.1|13507.6|13503.6|13520.6|13516.6|13507.6|13503.6|78
1608532800000|2020-12-21 06:40:00|13507.1|13503.1|13471.6|13467.6|13507.6|13503.6|13455.6|13451.6|205
1608533100000|2020-12-21 06:45:00|13470.6|13466.6|13479.6|13475.6|13481.6|13477.6|13457.6|13453.6|71
1608533400000|2020-12-21 06:50:00|13479.1|13475.1|13469.6|13465.6|13479.6|13475.6|13460.1|13456.1|104
1608533700000|2020-12-21 06:55:00|13469.1|13465.1|13460.1|13456.1|13475.1|13471.1|13458.1|13454.1|59
1608534000000|2020-12-21 07:00:00|13459.1|13457.1|13458.6|13456.6|13468.6|13466.6|13415.6|13413.6|605
1608534300000|2020-12-21 07:05:00|13459.1|13457.1|13448.1|13446.1|13463.6|13461.6|13441.6|13439.6|307
1608534600000|2020-12-21 07:10:00|13443.1|13441.1|13450.1|13448.1|13461.6|13459.6|13438.1|13436.1|261
1608534900000|2020-12-21 07:15:00|13450.6|13448.6|13448.6|13446.6|13459.1|13457.1|13439.6|13437.6|155
1608535200000|2020-12-21 07:20:00|13449.1|13447.1|13426.6|13424.6|13449.1|13447.1|13417.6|13415.6|251
1608535500000|2020-12-21 07:25:00|13427.1|13425.1|13388.6|13386.6|13429.1|13427.1|13387.1|13385.1|366
1608535800000|2020-12-21 07:30:00|13389.6|13387.6|13392.1|13390.1|13398.6|13396.6|13384.6|13382.6|415
1608536100000|2020-12-21 07:35:00|13391.6|13389.6|13400.1|13398.1|13400.1|13398.1|13372.1|13370.1|365
1608536400000|2020-12-21 07:40:00|13399.6|13397.6|13412.6|13410.6|13418.1|13416.1|13395.1|13393.1|295
1608536700000|2020-12-21 07:45:00|13411.1|13409.1|13431.1|13429.1|13434.1|13432.1|13396.1|13394.1|321
1608537000000|2020-12-21 07:50:00|13429.1|13427.1|13420.1|13418.1|13437.1|13435.1|13406.1|13404.1|424
1608537300000|2020-12-21 07:55:00|13420.6|13418.6|13430.1|13428.1|13443.1|13441.1|13411.1|13409.1|522
1608537600000|2020-12-21 08:00:00|13429.7|13428.5|13358.2|13357|13429.7|13428.5|13352.2|13351|1651
1608537900000|2020-12-21 08:05:00|13358.7|13357.5|13354.7|13353.5|13358.7|13357.5|13313.2|13312|1933
1608538200000|2020-12-21 08:10:00|13355.7|13354.5|13369.7|13368.5|13375.2|13374|13345.7|13344.5|1051
1608538500000|2020-12-21 08:15:00|13370.2|13369|13374.2|13373|13376.2|13375|13357.2|13356|776
1608538800000|2020-12-21 08:20:00|13373.2|13372|13333.7|13332.5|13376.7|13375.5|13329.2|13328|812
1608539100000|2020-12-21 08:25:00|13334.2|13333|13328.2|13327|13341.2|13340|13324.7|13323.5|685
1608539400000|2020-12-21 08:30:00|13326.2|13325|13354.7|13353.5|13356.2|13355|13324.2|13323|726
1608539700000|2020-12-21 08:35:00|13354.2|13353|13369.7|13368.5|13385.7|13384.5|13350.7|13349.5|742
1608540000000|2020-12-21 08:40:00|13370.6|13369.4|13342.1|13340.9|13388.1|13386.9|13336.6|13335.4|849
1608540300000|2020-12-21 08:45:00|13341.6|13340.4|13342.1|13340.9|13359.6|13358.4|13328.6|13327.4|849
1608540600000|2020-12-21 08:50:00|13341.6|13340.4|13318.6|13317.4|13359.1|13357.9|13314.6|13313.4|810
1608540900000|2020-12-21 08:55:00|13319.1|13317.9|13338.1|13336.9|13344.1|13342.9|13310.6|13309.4|736
1608541200000|2020-12-21 09:00:00|13337.6|13336.4|13322.6|13321.4|13338.6|13337.4|13315.1|13313.9|530
1608541500000|2020-12-21 09:05:00|13322.1|13320.9|13323.1|13321.9|13326.1|13324.9|13315.1|13313.9|433
1608541800000|2020-12-21 09:10:00|13322.6|13321.4|13309.6|13308.4|13323.6|13322.4|13296.1|13294.9|500
1608542100000|2020-12-21 09:15:00|13310.6|13309.4|13330.1|13328.9|13339.1|13337.9|13306.1|13304.9|503
1608542400000|2020-12-21 09:20:00|13329.6|13328.4|13330.6|13329.4|13346.1|13344.9|13324.1|13322.9|340
1608542700000|2020-12-21 09:25:00|13330.1|13328.9|13337.6|13336.4|13339.1|13337.9|13317.6|13316.4|339
1608543000000|2020-12-21 09:30:00|13337.1|13335.9|13327.6|13326.4|13337.1|13335.9|13318.6|13317.4|222
1608543300000|2020-12-21 09:35:00|13328.1|13326.9|13319.6|13318.4|13330.1|13328.9|13302.1|13300.9|436
1608543600000|2020-12-21 09:40:00|13319.1|13317.9|13272.6|13271.4|13319.6|13318.4|13272.6|13271.4|678
1608543900000|2020-12-21 09:45:00|13273.1|13271.9|13273.1|13271.9|13277.6|13276.4|13252.6|13251.4|1187
1608544200000|2020-12-21 09:50:00|13273.6|13272.4|13267.1|13265.9|13276.6|13275.4|13259.6|13258.4|515
1608544500000|2020-12-21 09:55:00|13267.6|13266.4|13258.6|13257.4|13269.6|13268.4|13254.6|13253.4|298
1608544800000|2020-12-21 10:00:00|13258.1|13256.9|13220.6|13219.4|13258.1|13256.9|13219.6|13218.4|1027
1608545100000|2020-12-21 10:05:00|13220.1|13218.9|13206.6|13205.4|13222.6|13221.4|13199.1|13197.9|1158
1608545400000|2020-12-21 10:10:00|13207.1|13205.9|13210.6|13209.4|13216.1|13214.9|13189.1|13187.9|544
1608545700000|2020-12-21 10:15:00|13211.1|13209.9|13201.6|13200.4|13231.6|13230.4|13196.6|13195.4|679
1608546000000|2020-12-21 10:20:00|13202.1|13200.9|13144.6|13143.4|13203.6|13202.4|13140.1|13138.9|1212
1608546300000|2020-12-21 10:25:00|13144.1|13142.9|13097.1|13095.9|13146.1|13144.9|13095.1|13093.9|1692
1608546600000|2020-12-21 10:30:00|13097.6|13096.4|13087.1|13085.9|13100.1|13098.9|13045.6|13044.4|1684
1608546900000|2020-12-21 10:35:00|13087.6|13086.4|13161.6|13160.4|13167.6|13166.4|13084.1|13082.9|1585
1608547200000|2020-12-21 10:40:00|13161.1|13159.9|13133.1|13131.9|13161.6|13160.4|13117.6|13116.4|620
1608547500000|2020-12-21 10:45:00|13133.6|13132.4|13093.6|13092.4|13136.6|13135.4|13087.1|13085.9|722
1608547800000|2020-12-21 10:50:00|13093.1|13091.9|13108.6|13107.4|13128.1|13126.9|13055.1|13053.9|1210
1608548100000|2020-12-21 10:55:00|13109.1|13107.9|13112.6|13111.4|13132.1|13130.9|13064.1|13062.9|1162
1608548400000|2020-12-21 11:00:00|13112.1|13110.9|13138.6|13137.4|13171.6|13170.4|13103.6|13102.4|978
1608548700000|2020-12-21 11:05:00|13138.1|13136.9|13155.1|13153.9|13165.1|13163.9|13127.6|13126.4|498
1608549000000|2020-12-21 11:10:00|13154.6|13153.4|13190.6|13189.4|13224.6|13223.4|13149.1|13147.9|1032
1608549300000|2020-12-21 11:15:00|13191.1|13189.9|13187.6|13186.4|13217.1|13215.9|13182.1|13180.9|658
1608549600000|2020-12-21 11:20:00|13187.1|13185.9|13185.6|13184.4|13193.6|13192.4|13174.1|13172.9|305
1608549900000|2020-12-21 11:25:00|13186.1|13184.9|13217.6|13216.4|13220.1|13218.9|13177.6|13176.4|454
1608550200000|2020-12-21 11:30:00|13218.1|13216.9|13220.6|13219.4|13239.6|13238.4|13212.6|13211.4|875
1608550500000|2020-12-21 11:35:00|13220.1|13218.9|13244.6|13243.4|13248.1|13246.9|13216.6|13215.4|517
1608550800000|2020-12-21 11:40:00|13241.6|13240.4|13240.6|13239.4|13249.1|13247.9|13229.6|13228.4|324
1608551100000|2020-12-21 11:45:00|13240.1|13238.9|13235.6|13234.4|13250.1|13248.9|13232.1|13230.9|409
1608551400000|2020-12-21 11:50:00|13234.1|13232.9|13202.1|13200.9|13237.1|13235.9|13200.1|13198.9|575
1608551700000|2020-12-21 11:55:00|13202.6|13201.4|13216.6|13215.4|13238.1|13236.9|13202.6|13201.4|286
1608552000000|2020-12-21 12:00:00|13217.1|13215.9|13249.1|13247.9|13250.6|13249.4|13217.1|13215.9|284
1608552300000|2020-12-21 12:05:00|13249.6|13248.4|13247.6|13246.4|13266.1|13264.9|13243.6|13242.4|588
1608552600000|2020-12-21 12:10:00|13250.6|13249.4|13256.1|13254.9|13264.6|13263.4|13248.1|13246.9|364
1608552900000|2020-12-21 12:15:00|13256.6|13255.4|13248.6|13247.4|13263.1|13261.9|13243.1|13241.9|299
1608553200000|2020-12-21 12:20:00|13249.1|13247.9|13223.6|13222.4|13253.1|13251.9|13217.6|13216.4|295
1608553500000|2020-12-21 12:25:00|13222.1|13220.9|13228.6|13227.4|13237.1|13235.9|13214.1|13212.9|239
1608553800000|2020-12-21 12:30:00|13229.1|13227.9|13225.1|13223.9|13244.6|13243.4|13220.1|13218.9|248
1608554100000|2020-12-21 12:35:00|13226.1|13224.9|13231.6|13230.4|13242.6|13241.4|13224.1|13222.9|159
1608554400000|2020-12-21 12:40:00|13231.1|13229.9|13238.6|13237.4|13251.1|13249.9|13231.1|13229.9|310
1608554700000|2020-12-21 12:45:00|13240.1|13238.9|13249.6|13248.4|13252.1|13250.9|13240.1|13238.9|120
1608555000000|2020-12-21 12:50:00|13250.1|13248.9|13247.1|13245.9|13266.6|13265.4|13245.6|13244.4|239
1608555300000|2020-12-21 12:55:00|13247.6|13246.4|13232.6|13231.4|13256.1|13254.9|13231.1|13229.9|157
1608555600000|2020-12-21 13:00:00|13232.1|13230.9|13220.6|13219.4|13232.6|13231.4|13205.6|13204.4|410
1608555900000|2020-12-21 13:05:00|13220.1|13218.9|13202.1|13200.9|13220.6|13219.4|13200.1|13198.9|277
1608556200000|2020-12-21 13:10:00|13202.6|13201.4|13190.6|13189.4|13213.1|13211.9|13186.6|13185.4|338
1608556500000|2020-12-21 13:15:00|13190.1|13188.9|13191.6|13190.4|13192.1|13190.9|13171.6|13170.4|271
1608556800000|2020-12-21 13:20:00|13190.6|13189.4|13205.1|13203.9|13208.6|13207.4|13183.6|13182.4|368
1608557100000|2020-12-21 13:25:00|13204.6|13203.4|13217.1|13215.9|13229.1|13227.9|13203.6|13202.4|236
1608557400000|2020-12-21 13:30:00|13218.6|13217.4|13211.6|13210.4|13221.1|13219.9|13194.1|13192.9|487
1608557700000|2020-12-21 13:35:00|13210.6|13209.4|13221.1|13219.9|13236.1|13234.9|13207.1|13205.9|277
1608558000000|2020-12-21 13:40:00|13220.6|13219.4|13213.1|13211.9|13226.6|13225.4|13211.1|13209.9|119
1608558300000|2020-12-21 13:45:00|13213.6|13212.4|13216.1|13214.9|13221.6|13220.4|13198.6|13197.4|229
1608558600000|2020-12-21 13:50:00|13215.6|13214.4|13215.6|13214.4|13224.6|13223.4|13199.6|13198.4|229
1608558900000|2020-12-21 13:55:00|13214.6|13213.4|13214.1|13212.9|13222.1|13220.9|13205.1|13203.9|257
1608559200000|2020-12-21 14:00:00|13214.6|13213.4|13209.6|13208.4|13220.1|13218.9|13203.1|13201.9|217
1608559500000|2020-12-21 14:05:00|13210.1|13208.9|13224.6|13223.4|13224.6|13223.4|13197.1|13195.9|326
1608559800000|2020-12-21 14:10:00|13224.1|13222.9|13233.6|13232.4|13237.6|13236.4|13214.6|13213.4|286
1608560100000|2020-12-21 14:15:00|13234.1|13232.9|13251.1|13249.9|13256.1|13254.9|13227.1|13225.9|297
1608560400000|2020-12-21 14:20:00|13250.6|13249.4|13236.1|13234.9|13251.6|13250.4|13235.1|13233.9|200
1608560700000|2020-12-21 14:25:00|13234.1|13232.9|13225.1|13223.9|13238.6|13237.4|13225.1|13223.9|192
1608561000000|2020-12-21 14:30:00|13226.1|13224.9|13251.6|13250.4|13256.6|13255.4|13222.6|13221.4|511
1608561300000|2020-12-21 14:35:00|13253.6|13252.4|13257.1|13255.9|13265.6|13264.4|13245.6|13244.4|459
1608561600000|2020-12-21 14:40:00|13256.6|13255.4|13231.6|13230.4|13261.6|13260.4|13230.6|13229.4|579
1608561900000|2020-12-21 14:45:00|13232.6|13231.4|13225.1|13223.9|13240.6|13239.4|13212.1|13210.9|404
1608562200000|2020-12-21 14:50:00|13225.6|13224.4|13231.6|13230.4|13241.6|13240.4|13223.1|13221.9|468
1608562500000|2020-12-21 14:55:00|13232.1|13230.9|13200.6|13199.4|13237.6|13236.4|13199.6|13198.4|418
1608562800000|2020-12-21 15:00:00|13202.1|13200.9|13188.1|13186.9|13216.6|13215.4|13183.6|13182.4|532
1608563100000|2020-12-21 15:05:00|13187.6|13186.4|13160.6|13159.4|13188.1|13186.9|13151.1|13149.9|971
1608563400000|2020-12-21 15:10:00|13160.1|13158.9|13149.6|13148.4|13167.6|13166.4|13142.1|13140.9|438
1608563700000|2020-12-21 15:15:00|13147.6|13146.4|13160.6|13159.4|13168.6|13167.4|13142.6|13141.4|476
1608564000000|2020-12-21 15:20:00|13160.1|13158.9|13163.1|13161.9|13172.6|13171.4|13147.1|13145.9|367
1608564300000|2020-12-21 15:25:00|13162.6|13161.4|13169.6|13168.4|13177.6|13176.4|13159.6|13158.4|410
1608564600000|2020-12-21 15:30:00|13169.1|13167.9|13205.1|13203.9|13205.1|13203.9|13162.6|13161.4|496
1608564900000|2020-12-21 15:35:00|13205.6|13204.4|13204.6|13203.4|13212.6|13211.4|13187.6|13186.4|463
1608565200000|2020-12-21 15:40:00|13203.6|13202.4|13211.1|13209.9|13216.1|13214.9|13190.1|13188.9|514
1608565500000|2020-12-21 15:45:00|13210.6|13209.4|13222.6|13221.4|13223.1|13221.9|13192.6|13191.4|409
1608565800000|2020-12-21 15:50:00|13222.1|13220.9|13237.6|13236.4|13242.6|13241.4|13220.6|13219.4|580
1608566100000|2020-12-21 15:55:00|13238.1|13236.9|13234.1|13232.9|13253.1|13251.9|13232.1|13230.9|435
1608566400000|2020-12-21 16:00:00|13235.6|13234.4|13266.1|13264.9|13267.1|13265.9|13230.1|13228.9|501
1608566700000|2020-12-21 16:05:00|13266.6|13265.4|13267.6|13266.4|13272.1|13270.9|13257.1|13255.9|385
1608567000000|2020-12-21 16:10:00|13267.1|13265.9|13266.6|13265.4|13275.1|13273.9|13253.6|13252.4|376
1608567300000|2020-12-21 16:15:00|13266.1|13264.9|13249.6|13248.4|13267.6|13266.4|13244.6|13243.4|463
1608567600000|2020-12-21 16:20:00|13249.1|13247.9|13254.6|13253.4|13260.6|13259.4|13246.1|13244.9|371
1608567900000|2020-12-21 16:25:00|13255.1|13253.9|13252.6|13251.4|13275.6|13274.4|13247.1|13245.9|1005
1608568200000|2020-12-21 16:30:00|13253|13251|13241.5|13239.5|13263|13261|13234.5|13232.5|1210
1608568500000|2020-12-21 16:35:00|13242|13240|13275|13273|13276|13274|13242|13240|787
1608568800000|2020-12-21 16:40:00|13275.5|13273.5|13290.5|13288.5|13292.5|13290.5|13274.5|13272.5|488
1608569100000|2020-12-21 16:45:00|13291|13289|13291.5|13289.5|13296|13294|13282|13280|210
1608569400000|2020-12-21 16:50:00|13291|13289|13292|13290|13298.5|13296.5|13289|13287|194
1608569700000|2020-12-21 16:55:00|13291.5|13289.5|13282.5|13280.5|13294|13292|13281|13279|177
1608570000000|2020-12-21 17:00:00|13283.5|13281.5|13284.5|13282.5|13293.5|13291.5|13281.5|13279.5|196
1608570300000|2020-12-21 17:05:00|13283.5|13281.5|13291|13289|13291.5|13289.5|13279.5|13277.5|148
1608570600000|2020-12-21 17:10:00|13291.5|13289.5|13285|13283|13294.5|13292.5|13284|13282|105
1608570900000|2020-12-21 17:15:00|13285.5|13283.5|13281.5|13279.5|13287.5|13285.5|13280|13278|115
1608571200000|2020-12-21 17:20:00|13282|13280|13297|13295|13297|13295|13281.5|13279.5|104
1608571500000|2020-12-21 17:25:00|13297.5|13295.5|13305|13303|13306.5|13304.5|13294|13292|99
1608571800000|2020-12-21 17:30:00|13305.5|13303.5|13313.5|13311.5|13313.5|13311.5|13305.5|13303.5|153
1608572100000|2020-12-21 17:35:00|13313|13311|13320|13318|13324.5|13322.5|13310|13308|253
1608572400000|2020-12-21 17:40:00|13320.5|13318.5|13311.5|13309.5|13321|13319|13306|13304|108
1608572700000|2020-12-21 17:45:00|13311|13309|13325|13323|13327.5|13325.5|13307.5|13305.5|123
1608573000000|2020-12-21 17:50:00|13326|13324|13333|13331|13342.5|13340.5|13323.5|13321.5|317
1608573300000|2020-12-21 17:55:00|13333.5|13331.5|13338|13336|13341.5|13339.5|13333.5|13331.5|93
1608573600000|2020-12-21 18:00:00|13339|13337|13341.5|13339.5|13349.5|13347.5|13333|13331|151
1608573900000|2020-12-21 18:05:00|13341|13339|13347.5|13345.5|13350.5|13348.5|13340|13338|74
1608574200000|2020-12-21 18:10:00|13348|13346|13346|13344|13356.5|13354.5|13343|13341|102
1608574500000|2020-12-21 18:15:00|13347|13345|13350|13348|13351.5|13349.5|13344|13342|88
1608574800000|2020-12-21 18:20:00|13349.5|13347.5|13338.5|13336.5|13350|13348|13336|13334|154
1608575100000|2020-12-21 18:25:00|13338|13336|13343|13341|13349.5|13347.5|13336|13334|80
1608575400000|2020-12-21 18:30:00|13342.5|13340.5|13353.5|13351.5|13353.5|13351.5|13342.5|13340.5|74
1608575700000|2020-12-21 18:35:00|13354|13352|13353|13351|13357.5|13355.5|13350.5|13348.5|59
1608576000000|2020-12-21 18:40:00|13353.5|13351.5|13368|13366|13371|13369|13353.5|13351.5|236
1608576300000|2020-12-21 18:45:00|13367.5|13365.5|13360.5|13358.5|13370|13368|13355|13353|82
1608576600000|2020-12-21 18:50:00|13361|13359|13367|13365|13367|13365|13360|13358|40
1608576900000|2020-12-21 18:55:00|13366.5|13364.5|13362|13360|13370.5|13368.5|13360|13358|75
1608577200000|2020-12-21 19:00:00|13362.5|13360.5|13355|13353|13363.5|13361.5|13352.5|13350.5|72
1608577500000|2020-12-21 19:05:00|13355.5|13353.5|13355|13353|13363|13361|13351.5|13349.5|76
1608577800000|2020-12-21 19:10:00|13357|13355|13363|13361|13365|13363|13352.5|13350.5|89
1608578100000|2020-12-21 19:15:00|13363.5|13361.5|13367|13365|13370|13368|13361|13359|59
1608578400000|2020-12-21 19:20:00|13366.5|13364.5|13373.5|13371.5|13379.5|13377.5|13363|13361|111
1608578700000|2020-12-21 19:25:00|13373|13371|13376|13374|13381.5|13379.5|13373|13371|106
1608579000000|2020-12-21 19:30:00|13375.5|13373.5|13381.5|13379.5|13384|13382|13374.5|13372.5|88
1608579300000|2020-12-21 19:35:00|13381|13379|13381|13379|13393.5|13391.5|13378|13376|108
1608579600000|2020-12-21 19:40:00|13381.5|13379.5|13384|13382|13386|13384|13378.5|13376.5|55
1608579900000|2020-12-21 19:45:00|13383.5|13381.5|13380|13378|13386|13384|13379|13377|62
1608580200000|2020-12-21 19:50:00|13379.5|13377.5|13385|13383|13391.5|13389.5|13378|13376|148
1608580500000|2020-12-21 19:55:00|13385.5|13383.5|13378.5|13376.5|13388|13386|13372.5|13370.5|155
1608580800000|2020-12-21 20:00:00|13379|13377|13380|13378|13385.5|13383.5|13378|13376|52
1608581100000|2020-12-21 20:05:00|13379.5|13377.5|13359|13357|13380.5|13378.5|13358.5|13356.5|104
1608581400000|2020-12-21 20:10:00|13358.5|13356.5|13376|13374|13379.5|13377.5|13357.5|13355.5|131
1608581700000|2020-12-21 20:15:00|13375.5|13373.5|13370.5|13368.5|13377.5|13375.5|13367|13365|47
1608582000000|2020-12-21 20:20:00|13370|13368|13367.5|13365.5|13371.5|13369.5|13363.5|13361.5|23
1608582300000|2020-12-21 20:25:00|13368|13366|13370|13368|13376.5|13374.5|13368|13366|55
1608582600000|2020-12-21 20:30:00|13370.5|13368.5|13343.5|13341.5|13371.5|13369.5|13342.5|13340.5|161
1608582900000|2020-12-21 20:35:00|13344|13342|13365.5|13363.5|13365.5|13363.5|13340|13338|119
1608583200000|2020-12-21 20:40:00|13365|13363|13360|13358|13371.5|13369.5|13359|13357|106
1608583500000|2020-12-21 20:45:00|13360.5|13358.5|13369|13367|13372.5|13370.5|13358|13356|129
1608583800000|2020-12-21 20:50:00|13366.5|13364.5|13362.8|13360.8|13366.5|13364.5|13350.3|13348.3|116
1608584100000|2020-12-21 20:55:00|13363.8|13361.8|13374.8|13372.8|13378.8|13376.8|13361.8|13359.8|309
1608584400000|2020-12-21 21:00:00|13380.4|13375.4|13370.4|13365.4|13384|13379|13359|13354|16
1608584700000|2020-12-21 21:05:00|13369.6|13364.6|13374.5|13369.5|13375.3|13370.3|13359.3|13354.3|0
1608585000000|2020-12-21 21:10:00|13375.3|13370.3|13375.1|13370.1|13376.8|13371.8|13362|13357|0
1608585300000|2020-12-21 21:15:00|13375|13370|13371.3|13366.3|13375|13370|13371.1|13366.1|0
1608585600000|2020-12-21 21:20:00|13370.5|13365.5|13369.3|13364.3|13371|13366|13367.7|13362.7|0
1608585900000|2020-12-21 21:25:00|13369|13364|13369.3|13364.3|13369.7|13364.7|13369|13364|0
1608586200000|2020-12-21 21:30:00|13369.5|13364.5|13364.6|13359.6|13369.8|13364.8|13360.8|13355.8|0
1608586500000|2020-12-21 21:35:00|13363.8|13358.8|13363.3|13358.3|13366.1|13361.1|13360.9|13355.9|0
1608586800000|2020-12-21 21:40:00|13364.1|13359.1|13364.8|13359.8|13368.3|13363.3|13364|13359|0
1608587100000|2020-12-21 21:45:00|13365.6|13360.6|13368.2|13363.2|13368.3|13363.3|13364.1|13359.1|0
1608587400000|2020-12-21 21:50:00|13369|13364|13366.1|13361.1|13369|13364|13363.1|13358.1|0
1608587700000|2020-12-21 21:55:00|13365.3|13360.3|13371.1|13366.1|13374.2|13369.2|13364.4|13359.4|0
1608588000000|2020-12-21 22:00:00|13371.2|13366.2|13369.4|13364.4|13371.2|13366.2|13369.4|13364.4|0
1608588300000|2020-12-21 22:05:00|13369.5|13364.5|13368.6|13363.6|13369.5|13364.5|13368.1|13363.1|0
1608588600000|2020-12-21 22:10:00|13368.5|13363.5|13370.1|13365.1|13370.1|13365.1|13367.9|13362.9|0
1608588900000|2020-12-21 22:15:00|13370.2|13365.2|13374.4|13369.4|13374.4|13369.4|13368.8|13363.8|0
1608589200000|2020-12-21 22:20:00|13374.3|13369.3|13375.1|13370.1|13375.5|13370.5|13374.2|13369.2|0
1608589500000|2020-12-21 22:25:00|13375|13370|13374.2|13369.2|13375.5|13370.5|13374.2|13369.2|0
1608589800000|2020-12-21 22:30:00|13374.5|13369.5|13369|13364|13374.5|13369.5|13367.7|13362.7|0
1608590100000|2020-12-21 22:35:00|13368.8|13363.8|13369.7|13364.7|13369.9|13364.9|13367.4|13362.4|0
1608590400000|2020-12-21 22:40:00|13369.8|13364.8|13369.5|13364.5|13370|13365|13369.4|13364.4|0
1608590700000|2020-12-21 22:45:00|13369.9|13364.9|13371.5|13366.5|13372.1|13367.1|13369.5|13364.5|0
1608591000000|2020-12-21 22:50:00|13370.9|13365.9|13372.6|13367.6|13374.2|13369.2|13370.9|13365.9|0
1608591300000|2020-12-21 22:55:00|13373.2|13368.2|13374.5|13369.5|13375.1|13370.1|13371.7|13366.7|0
1608591600000|2020-12-21 23:00:00|13373.9|13368.9|13383.1|13378.1|13385.6|13380.6|13373.9|13368.9|0
1608591900000|2020-12-21 23:05:00|13383.5|13378.5|13381.8|13376.8|13384|13379|13378.5|13373.5|0
1608592200000|2020-12-21 23:10:00|13381.3|13376.3|13375.8|13370.8|13382.6|13377.6|13375|13370|0
1608592500000|2020-12-21 23:15:00|13376.2|13371.2|13376.3|13371.3|13379.6|13374.6|13375.8|13370.8|0
1608592800000|2020-12-21 23:20:00|13376.7|13371.7|13377.4|13372.4|13378.3|13373.3|13374.2|13369.2|0
1608593100000|2020-12-21 23:25:00|13376.6|13371.6|13371.2|13366.2|13376.7|13371.7|13366.7|13361.7|0
1608593400000|2020-12-21 23:30:00|13370.3|13365.3|13362.1|13357.1|13371.2|13366.2|13362.1|13357.1|0
1608593700000|2020-12-21 23:35:00|13361.3|13356.3|13359|13354|13363.8|13358.8|13357.8|13352.8|0
1608594000000|2020-12-21 23:40:00|13358.6|13353.6|13365.6|13360.6|13366.4|13361.4|13358.1|13353.1|0
1608594300000|2020-12-21 23:45:00|13366.4|13361.4|13364.9|13359.9|13368.1|13363.1|13364.1|13359.1|0
1608594600000|2020-12-21 23:50:00|13365.3|13360.3|13366.5|13361.5|13368.2|13363.2|13364.9|13359.9|0
1608594900000|2020-12-21 23:55:00|13368.1|13363.1|13363|13358|13368.2|13363.2|13358.5|13353.5|0
1608595200000|2020-12-22 00:00:00|13363.8|13358.8|13372.8|13367.8|13375.9|13370.9|13363|13358|0
1608595500000|2020-12-22 00:05:00|13373.6|13368.6|13370.4|13365.4|13373.6|13368.6|13368.7|13363.7|0
1608595800000|2020-12-22 00:10:00|13371.2|13366.2|13381.8|13376.8|13382.6|13377.6|13371.2|13366.2|0
1608596100000|2020-12-22 00:15:00|13382.6|13377.6|13388.3|13384.3|13408.8|13404.8|13382.6|13377.6|56
1608596400000|2020-12-22 00:20:00|13388.8|13384.8|13375.3|13371.3|13389.8|13385.8|13371.8|13367.8|7
1608596700000|2020-12-22 00:25:00|13374.8|13370.8|13349.3|13345.3|13375.3|13371.3|13349.3|13345.3|55
1608597000000|2020-12-22 00:30:00|13349.8|13345.8|13342.8|13338.8|13356.3|13352.3|13339.8|13335.8|24
1608597300000|2020-12-22 00:35:00|13344.3|13340.3|13343.3|13339.3|13344.3|13340.3|13341.3|13337.3|2
1608597600000|2020-12-22 00:40:00|13343.8|13339.8|13341.8|13337.8|13350.3|13346.3|13335.3|13331.3|22
1608597900000|2020-12-22 00:45:00|13342.3|13338.3|13317.3|13313.3|13342.8|13338.8|13317.3|13313.3|34
1608598200000|2020-12-22 00:50:00|13317.8|13313.8|13300.8|13296.8|13323.8|13319.8|13300.8|13296.8|27
1608598500000|2020-12-22 00:55:00|13302.8|13298.8|13308.3|13304.3|13308.8|13304.8|13299.8|13295.8|15
1608598800000|2020-12-22 01:00:00|13307.8|13303.8|13318.3|13314.3|13319.8|13315.8|13305.3|13301.3|18
1608599100000|2020-12-22 01:05:00|13317.8|13313.8|13317.3|13313.3|13320.8|13316.8|13312.3|13308.3|12
1608599400000|2020-12-22 01:10:00|13316.8|13312.8|13318.3|13314.3|13319.3|13315.3|13313.3|13309.3|1
1608599700000|2020-12-22 01:15:00|13318.8|13314.8|13324.8|13320.8|13325.3|13321.3|13318.8|13314.8|0
1608600000000|2020-12-22 01:20:00|13325.3|13321.3|13337.8|13333.8|13337.8|13333.8|13324.8|13320.8|3
1608600300000|2020-12-22 01:25:00|13337.3|13333.3|13347.3|13343.3|13348.3|13344.3|13333.8|13329.8|21
1608600600000|2020-12-22 01:30:00|13348.8|13344.8|13349.3|13345.3|13358.3|13354.3|13345.3|13341.3|11
1608600900000|2020-12-22 01:35:00|13347.3|13343.3|13343.3|13339.3|13351.3|13347.3|13343.3|13339.3|5
1608601200000|2020-12-22 01:40:00|13340.3|13336.3|13334.3|13330.3|13345.3|13341.3|13334.3|13330.3|15
1608601500000|2020-12-22 01:45:00|13334.8|13330.8|13342.3|13338.3|13347.3|13343.3|13333.8|13329.8|4
1608601800000|2020-12-22 01:50:00|13343.8|13339.8|13333.3|13329.3|13351.3|13347.3|13332.8|13328.8|10
1608602100000|2020-12-22 01:55:00|13333.8|13329.8|13324.3|13320.3|13334.3|13330.3|13324.3|13320.3|9
1608602400000|2020-12-22 02:00:00|13324.8|13320.8|13333.3|13329.3|13336.8|13332.8|13317.8|13313.8|37
1608602700000|2020-12-22 02:05:00|13331.3|13327.3|13330.8|13326.8|13335.8|13331.8|13328.3|13324.3|11
1608603000000|2020-12-22 02:10:00|13330.3|13326.3|13333.8|13329.8|13334.8|13330.8|13320.8|13316.8|0
1608603300000|2020-12-22 02:15:00|13334.3|13330.3|13337.3|13333.3|13343.3|13339.3|13331.3|13327.3|7
1608603600000|2020-12-22 02:20:00|13337.8|13333.8|13338.8|13334.8|13341.3|13337.3|13334.8|13330.8|13
1608603900000|2020-12-22 02:25:00|13338.3|13334.3|13349.3|13345.3|13349.8|13345.8|13338.3|13334.3|17
1608604200000|2020-12-22 02:30:00|13350.3|13346.3|13358.3|13354.3|13358.3|13354.3|13350.3|13346.3|13
1608604500000|2020-12-22 02:35:00|13358.8|13354.8|13358.3|13354.3|13367.3|13363.3|13356.8|13352.8|15
1608604800000|2020-12-22 02:40:00|13357.8|13353.8|13352.8|13348.8|13357.8|13353.8|13350.3|13346.3|3
1608605100000|2020-12-22 02:45:00|13352.3|13348.3|13356.3|13352.3|13357.3|13353.3|13351.8|13347.8|1
1608605400000|2020-12-22 02:50:00|13355.8|13351.8|13355.8|13351.8|13362.8|13358.8|13355.3|13351.3|5
1608605700000|2020-12-22 02:55:00|13355.3|13351.3|13348.3|13344.3|13357.3|13353.3|13345.8|13341.8|5
1608606000000|2020-12-22 03:00:00|13348.8|13344.8|13340.3|13336.3|13349.3|13345.3|13338.3|13334.3|7
1608606300000|2020-12-22 03:05:00|13339.8|13335.8|13335.8|13331.8|13339.8|13335.8|13334.8|13330.8|5
1608606600000|2020-12-22 03:10:00|13333.8|13329.8|13323.3|13319.3|13333.8|13329.8|13319.8|13315.8|21
1608606900000|2020-12-22 03:15:00|13323.8|13319.8|13320.3|13316.3|13324.8|13320.8|13309.8|13305.8|23
1608607200000|2020-12-22 03:20:00|13319.8|13315.8|13325.8|13321.8|13329.3|13325.3|13319.8|13315.8|14
1608607500000|2020-12-22 03:25:00|13326.3|13322.3|13328.8|13324.8|13329.3|13325.3|13326.3|13322.3|4
1608607800000|2020-12-22 03:30:00|13328.3|13324.3|13328.3|13324.3|13330.3|13326.3|13323.8|13319.8|10
1608608100000|2020-12-22 03:35:00|13327.8|13323.8|13319.3|13315.3|13327.8|13323.8|13306.8|13302.8|37
1608608400000|2020-12-22 03:40:00|13318.8|13314.8|13326.8|13322.8|13332.8|13328.8|13315.8|13311.8|20
1608608700000|2020-12-22 03:45:00|13325.8|13321.8|13321.8|13317.8|13325.8|13321.8|13319.8|13315.8|8
1608609000000|2020-12-22 03:50:00|13321.3|13317.3|13322.8|13318.8|13324.8|13320.8|13321.3|13317.3|2
1608609300000|2020-12-22 03:55:00|13323.8|13319.8|13320.3|13316.3|13323.8|13319.8|13319.3|13315.3|1
1608609600000|2020-12-22 04:00:00|13320.8|13316.8|13319.3|13315.3|13326.3|13322.3|13317.8|13313.8|7
1608609900000|2020-12-22 04:05:00|13319.8|13315.8|13312.3|13308.3|13320.3|13316.3|13307.8|13303.8|12
1608610200000|2020-12-22 04:10:00|13311.8|13307.8|13309.3|13305.3|13312.8|13308.8|13306.8|13302.8|4
1608610500000|2020-12-22 04:15:00|13309.8|13305.8|13288.8|13284.8|13310.3|13306.3|13284.3|13280.3|25
1608610800000|2020-12-22 04:20:00|13289.8|13285.8|13292.8|13288.8|13293.3|13289.3|13287.8|13283.8|12
1608611100000|2020-12-22 04:25:00|13293.3|13289.3|13296.3|13292.3|13297.8|13293.8|13293.3|13289.3|6
1608611400000|2020-12-22 04:30:00|13296.8|13292.8|13295.8|13291.8|13308.3|13304.3|13294.8|13290.8|16
1608611700000|2020-12-22 04:35:00|13295.3|13291.3|13296.8|13292.8|13300.3|13296.3|13288.8|13284.8|10
1608612000000|2020-12-22 04:40:00|13295.8|13291.8|13294.3|13290.3|13298.8|13294.8|13286.8|13282.8|14
1608612300000|2020-12-22 04:45:00|13293.8|13289.8|13287.3|13283.3|13293.8|13289.8|13282.8|13278.8|13
1608612600000|2020-12-22 04:50:00|13286.8|13282.8|13293.8|13289.8|13294.3|13290.3|13276.8|13272.8|96
1608612900000|2020-12-22 04:55:00|13293.3|13289.3|13290.8|13286.8|13293.3|13289.3|13286.3|13282.3|17
1608613200000|2020-12-22 05:00:00|13287.8|13283.8|13291.8|13287.8|13293.3|13289.3|13275.3|13271.3|42
1608613500000|2020-12-22 05:05:00|13291.3|13287.3|13302.8|13298.8|13308.8|13304.8|13287.3|13283.3|31
1608613800000|2020-12-22 05:10:00|13303.3|13299.3|13289.8|13285.8|13304.3|13300.3|13289.3|13285.3|30
1608614100000|2020-12-22 05:15:00|13290.8|13286.8|13282.8|13278.8|13293.8|13289.8|13278.8|13274.8|17
1608614400000|2020-12-22 05:20:00|13281.3|13277.3|13259.3|13255.3|13281.3|13277.3|13258.8|13254.8|26
1608614700000|2020-12-22 05:25:00|13261.3|13257.3|13264.8|13260.8|13265.8|13261.8|13255.8|13251.8|23
1608615000000|2020-12-22 05:30:00|13265.3|13261.3|13272.3|13268.3|13273.8|13269.8|13259.8|13255.8|24
1608615300000|2020-12-22 05:35:00|13272.8|13268.8|13269.3|13265.3|13274.8|13270.8|13264.3|13260.3|9
1608615600000|2020-12-22 05:40:00|13269.8|13265.8|13265.3|13261.3|13270.3|13266.3|13264.8|13260.8|5
1608615900000|2020-12-22 05:45:00|13264.8|13260.8|13261.8|13257.8|13268.3|13264.3|13252.8|13248.8|32
1608616200000|2020-12-22 05:50:00|13264.3|13260.3|13272.3|13268.3|13277.3|13273.3|13254.8|13250.8|20
1608616500000|2020-12-22 05:55:00|13272.8|13268.8|13266.3|13262.3|13277.8|13273.8|13266.3|13262.3|13
1608616800000|2020-12-22 06:00:00|13268.3|13264.3|13257.3|13253.3|13268.3|13264.3|13253.8|13249.8|11
1608617100000|2020-12-22 06:05:00|13256.8|13252.8|13247.3|13243.3|13262.3|13258.3|13244.3|13240.3|40
1608617400000|2020-12-22 06:10:00|13246.8|13242.8|13251.8|13247.8|13251.8|13247.8|13238.8|13234.8|32
1608617700000|2020-12-22 06:15:00|13251.3|13247.3|13261.3|13257.3|13262.3|13258.3|13251.3|13247.3|28
1608618000000|2020-12-22 06:20:00|13259.8|13255.8|13261.3|13257.3|13264.8|13260.8|13258.3|13254.3|20
1608618300000|2020-12-22 06:25:00|13261.8|13257.8|13268.8|13264.8|13270.8|13266.8|13257.8|13253.8|20
1608618600000|2020-12-22 06:30:00|13268.3|13264.3|13266.3|13262.3|13269.3|13265.3|13259.3|13255.3|20
1608618900000|2020-12-22 06:35:00|13266.8|13262.8|13268.8|13264.8|13268.8|13264.8|13264.3|13260.3|6
1608619200000|2020-12-22 06:40:00|13268.3|13264.3|13260.3|13256.3|13268.8|13264.8|13259.8|13255.8|17
1608619500000|2020-12-22 06:45:00|13260.8|13256.8|13252.3|13248.3|13260.8|13256.8|13250.8|13246.8|36
1608619800000|2020-12-22 06:50:00|13253.3|13249.3|13252.8|13248.8|13257.3|13253.3|13248.8|13244.8|22
1608620100000|2020-12-22 06:55:00|13253.3|13249.3|13251.8|13247.8|13253.8|13249.8|13243.3|13239.3|71
1608620400000|2020-12-22 07:00:00|13250.8|13248.8|13259.8|13257.8|13264.8|13262.8|13234.8|13232.8|459
1608620700000|2020-12-22 07:05:00|13259.3|13257.3|13292.3|13290.3|13297.3|13295.3|13255.3|13253.3|360
1608621000000|2020-12-22 07:10:00|13292.8|13290.8|13285.3|13283.3|13297.3|13295.3|13284.3|13282.3|195
1608621300000|2020-12-22 07:15:00|13285.8|13283.8|13279.3|13277.3|13290.3|13288.3|13276.3|13274.3|139
1608621600000|2020-12-22 07:20:00|13278.3|13276.3|13281.8|13279.8|13287.8|13285.8|13273.8|13271.8|207
1608621900000|2020-12-22 07:25:00|13282.3|13280.3|13291.3|13289.3|13301.3|13299.3|13280.3|13278.3|200
1608622200000|2020-12-22 07:30:00|13292.3|13290.3|13313.8|13311.8|13316.8|13314.8|13285.3|13283.3|355
1608622500000|2020-12-22 07:35:00|13314.8|13312.8|13312.8|13310.8|13317.8|13315.8|13302.8|13300.8|203
1608622800000|2020-12-22 07:40:00|13314.3|13312.3|13321.8|13319.8|13344.3|13342.3|13305.8|13303.8|585
1608623100000|2020-12-22 07:45:00|13321.3|13319.3|13342.3|13340.3|13356.8|13354.8|13318.8|13316.8|384
1608623400000|2020-12-22 07:50:00|13343.3|13341.3|13336.3|13334.3|13348.8|13346.8|13331.8|13329.8|95
1608623700000|2020-12-22 07:55:00|13338.8|13336.8|13329.8|13327.8|13342.3|13340.3|13306.3|13304.3|371
1608624000000|2020-12-22 08:00:00|13329.4|13328.2|13330.9|13329.7|13346.4|13345.2|13296.9|13295.7|1197
1608624300000|2020-12-22 08:05:00|13329.9|13328.7|13356.4|13355.2|13372.4|13371.2|13321.4|13320.2|857
1608624600000|2020-12-22 08:10:00|13359.9|13358.7|13377.9|13376.7|13380.4|13379.2|13358.9|13357.7|747
1608624900000|2020-12-22 08:15:00|13378.4|13377.2|13359.4|13358.2|13384.9|13383.7|13357.9|13356.7|668
1608625200000|2020-12-22 08:20:00|13358.9|13357.7|13366.9|13365.7|13386.9|13385.7|13356.9|13355.7|567
1608625500000|2020-12-22 08:25:00|13367.4|13366.2|13380.4|13379.2|13382.4|13381.2|13353.9|13352.7|512
1608625800000|2020-12-22 08:30:00|13380.9|13379.7|13425.9|13424.7|13431.4|13430.2|13380.9|13379.7|1159
1608626100000|2020-12-22 08:35:00|13425.4|13424.2|13414.4|13413.2|13430.4|13429.2|13403.4|13402.2|838
1608626400000|2020-12-22 08:40:00|13415|13413.8|13428.5|13427.3|13430|13428.8|13415|13413.8|436
1608626700000|2020-12-22 08:45:00|13428|13426.8|13424|13422.8|13437.5|13436.3|13418|13416.8|538
1608627000000|2020-12-22 08:50:00|13424.5|13423.3|13431.5|13430.3|13443|13441.8|13417.5|13416.3|496
1608627300000|2020-12-22 08:55:00|13430|13428.8|13421|13419.8|13436|13434.8|13416|13414.8|321
1608627600000|2020-12-22 09:00:00|13421.5|13420.3|13417.5|13416.3|13423|13421.8|13416|13414.8|284
1608627900000|2020-12-22 09:05:00|13417|13415.8|13430|13428.8|13433|13431.8|13405.5|13404.3|475
1608628200000|2020-12-22 09:10:00|13430.5|13429.3|13436|13434.8|13438.5|13437.3|13424.5|13423.3|467
1608628500000|2020-12-22 09:15:00|13436.5|13435.3|13410.5|13409.3|13441|13439.8|13405.5|13404.3|422
1608628800000|2020-12-22 09:20:00|13411|13409.8|13416.5|13415.3|13423.5|13422.3|13403.5|13402.3|356
1608629100000|2020-12-22 09:25:00|13417|13415.8|13408.5|13407.3|13419|13417.8|13408|13406.8|183
1608629400000|2020-12-22 09:30:00|13409|13407.8|13404.5|13403.3|13414.5|13413.3|13404.5|13403.3|221
1608629700000|2020-12-22 09:35:00|13405|13403.8|13418|13416.8|13421|13419.8|13400.5|13399.3|369
1608630000000|2020-12-22 09:40:00|13417.5|13416.3|13412|13410.8|13425|13423.8|13410.5|13409.3|264
1608630300000|2020-12-22 09:45:00|13411.5|13410.3|13405.5|13404.3|13411.5|13410.3|13395|13393.8|353
1608630600000|2020-12-22 09:50:00|13405|13403.8|13385|13383.8|13405|13403.8|13381|13379.8|217
1608630900000|2020-12-22 09:55:00|13386.5|13385.3|13365.5|13364.3|13391.5|13390.3|13360|13358.8|415
1608631200000|2020-12-22 10:00:00|13366.5|13365.3|13350.5|13349.3|13378.5|13377.3|13340.5|13339.3|701
1608631500000|2020-12-22 10:05:00|13351|13349.8|13371.5|13370.3|13380|13378.8|13348|13346.8|400
1608631800000|2020-12-22 10:10:00|13372|13370.8|13383.5|13382.3|13385|13383.8|13366.5|13365.3|256
1608632100000|2020-12-22 10:15:00|13385|13383.8|13383.5|13382.3|13387|13385.8|13377.5|13376.3|118
1608632400000|2020-12-22 10:20:00|13383|13381.8|13377.5|13376.3|13386.5|13385.3|13377.5|13376.3|104
1608632700000|2020-12-22 10:25:00|13378.5|13377.3|13375.5|13374.3|13380|13378.8|13367.5|13366.3|224
1608633000000|2020-12-22 10:30:00|13376|13374.8|13363.5|13362.3|13376.5|13375.3|13361.5|13360.3|234
1608633300000|2020-12-22 10:35:00|13363|13361.8|13362|13360.8|13368|13366.8|13359|13357.8|188
1608633600000|2020-12-22 10:40:00|13362.5|13361.3|13366.5|13365.3|13367|13365.8|13360.5|13359.3|90
1608633900000|2020-12-22 10:45:00|13366|13364.8|13372|13370.8|13387|13385.8|13352.5|13351.3|240
1608634200000|2020-12-22 10:50:00|13374|13372.8|13365|13363.8|13385.5|13384.3|13357.5|13356.3|371
1608634500000|2020-12-22 10:55:00|13366|13364.8|13372.5|13371.3|13374.5|13373.3|13361|13359.8|279
1608634800000|2020-12-22 11:00:00|13373|13371.8|13378|13376.8|13384|13382.8|13363.5|13362.3|343
1608635100000|2020-12-22 11:05:00|13378.5|13377.3|13375|13373.8|13382.5|13381.3|13370|13368.8|177
1608635400000|2020-12-22 11:10:00|13374|13372.8|13366.5|13365.3|13376|13374.8|13365|13363.8|86
1608635700000|2020-12-22 11:15:00|13367|13365.8|13386|13384.8|13387.5|13386.3|13357.5|13356.3|198
1608636000000|2020-12-22 11:20:00|13387|13385.8|13405|13403.8|13409.5|13408.3|13387|13385.8|273
1608636300000|2020-12-22 11:25:00|13405.5|13404.3|13394|13392.8|13406|13404.8|13393|13391.8|121
1608636600000|2020-12-22 11:30:00|13394.5|13393.3|13390.5|13389.3|13397.5|13396.3|13385.5|13384.3|160
1608636900000|2020-12-22 11:35:00|13390|13388.8|13372|13370.8|13390|13388.8|13372|13370.8|167
1608637200000|2020-12-22 11:40:00|13371.5|13370.3|13379.5|13378.3|13382.5|13381.3|13367|13365.8|207
1608637500000|2020-12-22 11:45:00|13377|13375.8|13377|13375.8|13383|13381.8|13370.5|13369.3|103
1608637800000|2020-12-22 11:50:00|13377.5|13376.3|13380.5|13379.3|13383.5|13382.3|13376|13374.8|65
1608638100000|2020-12-22 11:55:00|13380|13378.8|13386.5|13385.3|13386.5|13385.3|13372.5|13371.3|168
1608638400000|2020-12-22 12:00:00|13386|13384.8|13387|13385.8|13387.5|13386.3|13378|13376.8|96
1608638700000|2020-12-22 12:05:00|13387.5|13386.3|13390|13388.8|13400|13398.8|13384.5|13383.3|121
1608639000000|2020-12-22 12:10:00|13389.5|13388.3|13384.5|13383.3|13392.5|13391.3|13382.5|13381.3|99
1608639300000|2020-12-22 12:15:00|13385|13383.8|13383|13381.8|13396|13394.8|13382|13380.8|119
1608639600000|2020-12-22 12:20:00|13383.5|13382.3|13383.5|13382.3|13385.5|13384.3|13379.5|13378.3|45
1608639900000|2020-12-22 12:25:00|13385.5|13384.3|13384.5|13383.3|13386.5|13385.3|13382|13380.8|56
1608640200000|2020-12-22 12:30:00|13385|13383.8|13385|13383.8|13388.5|13387.3|13382|13380.8|105
1608640500000|2020-12-22 12:35:00|13385.5|13384.3|13388.5|13387.3|13393|13391.8|13383.5|13382.3|118
1608640800000|2020-12-22 12:40:00|13389.2|13388|13389.2|13388|13392.2|13391|13388.7|13387.5|76
1608641100000|2020-12-22 12:45:00|13388.7|13387.5|13387.2|13386|13390.2|13389|13386.7|13385.5|67
1608641400000|2020-12-22 12:50:00|13386.7|13385.5|13389.2|13388|13395.7|13394.5|13386.7|13385.5|69
1608641700000|2020-12-22 12:55:00|13389.7|13388.5|13383.7|13382.5|13390.2|13389|13381.7|13380.5|118
1608642000000|2020-12-22 13:00:00|13384.2|13383|13393.7|13392.5|13394.7|13393.5|13383.7|13382.5|149
1608642300000|2020-12-22 13:05:00|13393.2|13392|13396.2|13395|13403.2|13402|13385.2|13384|261
1608642600000|2020-12-22 13:10:00|13395.2|13394|13400.2|13399|13400.7|13399.5|13392.7|13391.5|77
1608642900000|2020-12-22 13:15:00|13399.7|13398.5|13402.2|13401|13402.7|13401.5|13396.7|13395.5|158
1608643200000|2020-12-22 13:20:00|13401.7|13400.5|13393.2|13392|13402.7|13401.5|13392.7|13391.5|129
1608643500000|2020-12-22 13:25:00|13393.7|13392.5|13396.2|13395|13397.7|13396.5|13389.7|13388.5|206
1608643800000|2020-12-22 13:30:00|13395.7|13394.5|13395.7|13394.5|13397.2|13396|13391.2|13390|135
1608644100000|2020-12-22 13:35:00|13395.2|13394|13398.2|13397|13399.2|13398|13394.2|13393|85
1608644400000|2020-12-22 13:40:00|13397.2|13396|13394.7|13393.5|13399.2|13398|13390.2|13389|159
1608644700000|2020-12-22 13:45:00|13395.2|13394|13398.2|13397|13398.2|13397|13392.7|13391.5|72
1608645000000|2020-12-22 13:50:00|13398.7|13397.5|13398.2|13397|13398.7|13397.5|13394.2|13393|76
1608645300000|2020-12-22 13:55:00|13398.7|13397.5|13388.2|13387|13398.7|13397.5|13387.7|13386.5|99
1608645600000|2020-12-22 14:00:00|13388.7|13387.5|13393.2|13392|13393.2|13392|13386.2|13385|258
1608645900000|2020-12-22 14:05:00|13393.7|13392.5|13390.2|13389|13395.7|13394.5|13388.2|13387|128
1608646200000|2020-12-22 14:10:00|13389.7|13388.5|13394.2|13393|13395.7|13394.5|13388.2|13387|115
1608646500000|2020-12-22 14:15:00|13393.2|13392|13393.2|13392|13394.7|13393.5|13389.2|13388|118
1608646800000|2020-12-22 14:20:00|13393.7|13392.5|13394.7|13393.5|13394.7|13393.5|13387.7|13386.5|110
1608647100000|2020-12-22 14:25:00|13395.2|13394|13384.2|13383|13398.2|13397|13384.2|13383|161
1608647400000|2020-12-22 14:30:00|13384.7|13383.5|13368.2|13367|13386.2|13385|13360.7|13359.5|346
1608647700000|2020-12-22 14:35:00|13367.7|13366.5|13362.2|13361|13372.2|13371|13358.7|13357.5|368
1608648000000|2020-12-22 14:40:00|13362.7|13361.5|13360.2|13359|13368.7|13367.5|13353.2|13352|266
1608648300000|2020-12-22 14:45:00|13359.7|13358.5|13365.2|13364|13372.2|13371|13359.2|13358|174
1608648600000|2020-12-22 14:50:00|13365.7|13364.5|13359.2|13358|13368.2|13367|13357.2|13356|226
1608648900000|2020-12-22 14:55:00|13359.7|13358.5|13367.7|13366.5|13367.7|13366.5|13359.2|13358|165
1608649200000|2020-12-22 15:00:00|13368.2|13367|13362.7|13361.5|13372.7|13371.5|13359.2|13358|316
1608649500000|2020-12-22 15:05:00|13362.2|13361|13383.2|13382|13387.7|13386.5|13362.2|13361|318
1608649800000|2020-12-22 15:10:00|13383.7|13382.5|13357.2|13356|13385.2|13384|13350.2|13349|328
1608650100000|2020-12-22 15:15:00|13356.2|13355|13370.2|13369|13378.2|13377|13356.2|13355|182
1608650400000|2020-12-22 15:20:00|13369.7|13368.5|13371.2|13370|13374.2|13373|13363.2|13362|151
1608650700000|2020-12-22 15:25:00|13371.7|13370.5|13384.2|13383|13384.7|13383.5|13370.2|13369|240
1608651000000|2020-12-22 15:30:00|13383.7|13382.5|13395.2|13394|13396.7|13395.5|13381.2|13380|235
1608651300000|2020-12-22 15:35:00|13395.7|13394.5|13408.2|13407|13408.2|13407|13395.2|13394|367
1608651600000|2020-12-22 15:40:00|13408.7|13407.5|13405.2|13404|13408.7|13407.5|13401.7|13400.5|139
1608651900000|2020-12-22 15:45:00|13405.7|13404.5|13395.7|13394.5|13411.7|13410.5|13395.7|13394.5|190
1608652200000|2020-12-22 15:50:00|13395.2|13394|13404.7|13403.5|13407.7|13406.5|13389.2|13388|510
1608652500000|2020-12-22 15:55:00|13404.2|13403|13407.2|13406|13412.2|13411|13402.7|13401.5|232
1608652800000|2020-12-22 16:00:00|13407.7|13406.5|13410.8|13409.6|13420.2|13419|13403.3|13402.1|250
1608653100000|2020-12-22 16:05:00|13410.3|13409.1|13412.3|13411.1|13414.3|13413.1|13406.8|13405.6|171
1608653400000|2020-12-22 16:10:00|13412.8|13411.6|13412.8|13411.6|13416.3|13415.1|13410.3|13409.1|239
1608653700000|2020-12-22 16:15:00|13413.3|13412.1|13419.8|13418.6|13423.3|13422.1|13411.3|13410.1|189
1608654000000|2020-12-22 16:20:00|13420.3|13419.1|13425.3|13424.1|13425.3|13424.1|13408.3|13407.1|443
1608654300000|2020-12-22 16:25:00|13424.8|13423.6|13424.3|13423.1|13428.3|13427.1|13416.8|13415.6|666
1608654600000|2020-12-22 16:30:00|13424.7|13422.7|13411.2|13409.2|13425.7|13423.7|13392.2|13390.2|1303
1608654900000|2020-12-22 16:35:00|13412.2|13410.2|13395.2|13393.2|13419.2|13417.2|13389.7|13387.7|878
1608655200000|2020-12-22 16:40:00|13395.7|13393.7|13388.2|13386.2|13398.7|13396.7|13382.2|13380.2|323
1608655500000|2020-12-22 16:45:00|13387.7|13385.7|13387.2|13385.2|13394.2|13392.2|13380.2|13378.2|239
1608655800000|2020-12-22 16:50:00|13386.7|13384.7|13389.2|13387.2|13391.7|13389.7|13381.2|13379.2|125
1608656100000|2020-12-22 16:55:00|13388.7|13386.7|13397.2|13395.2|13401.7|13399.7|13385.2|13383.2|112
1608656400000|2020-12-22 17:00:00|13396.7|13394.7|13400.7|13398.7|13404.7|13402.7|13393.7|13391.7|115
1608656700000|2020-12-22 17:05:00|13400.2|13398.2|13398.2|13396.2|13405.2|13403.2|13398.2|13396.2|66
1608657000000|2020-12-22 17:10:00|13396.7|13394.7|13404.2|13402.2|13407.2|13405.2|13396.7|13394.7|60
1608657300000|2020-12-22 17:15:00|13403.7|13401.7|13403.2|13401.2|13406.2|13404.2|13400.7|13398.7|73
1608657600000|2020-12-22 17:20:00|13403.7|13401.7|13402.2|13400.2|13405.2|13403.2|13401.7|13399.7|52
1608657900000|2020-12-22 17:25:00|13401.7|13399.7|13400.7|13398.7|13405.7|13403.7|13398.2|13396.2|66
1608658200000|2020-12-22 17:30:00|13401.7|13399.7|13404.2|13402.2|13404.7|13402.7|13397.2|13395.2|47
1608658500000|2020-12-22 17:35:00|13403.7|13401.7|13407.2|13405.2|13413.2|13411.2|13402.7|13400.7|72
1608658800000|2020-12-22 17:40:00|13408.2|13406.2|13412.2|13410.2|13412.7|13410.7|13403.7|13401.7|59
1608659100000|2020-12-22 17:45:00|13411.7|13409.7|13412.7|13410.7|13415.2|13413.2|13408.7|13406.7|41
1608659400000|2020-12-22 17:50:00|13412.2|13410.2|13412.7|13410.7|13414.7|13412.7|13411.2|13409.2|34
1608659700000|2020-12-22 17:55:00|13412.2|13410.2|13414.7|13412.7|13414.7|13412.7|13409.2|13407.2|25
1608660000000|2020-12-22 18:00:00|13415.2|13413.2|13413.2|13411.2|13419.2|13417.2|13412.7|13410.7|34
1608660300000|2020-12-22 18:05:00|13413.7|13411.7|13413.2|13411.2|13416.2|13414.2|13413.2|13411.2|31
1608660600000|2020-12-22 18:10:00|13413.7|13411.7|13414.7|13412.7|13416.2|13414.2|13410.7|13408.7|54
1608660900000|2020-12-22 18:15:00|13414.2|13412.2|13417.2|13415.2|13419.7|13417.7|13413.7|13411.7|42
1608661200000|2020-12-22 18:20:00|13417.7|13415.7|13417.7|13415.7|13419.7|13417.7|13416.2|13414.2|19
1608661500000|2020-12-22 18:25:00|13418.2|13416.2|13417.7|13415.7|13420.7|13418.7|13416.7|13414.7|28
1608661800000|2020-12-22 18:30:00|13417.2|13415.2|13420.2|13418.2|13422.2|13420.2|13417.2|13415.2|20
1608662100000|2020-12-22 18:35:00|13419.7|13417.7|13420.2|13418.2|13422.7|13420.7|13417.2|13415.2|48
1608662400000|2020-12-22 18:40:00|13420.7|13418.7|13416.2|13414.2|13422.7|13420.7|13415.7|13413.7|65
1608662700000|2020-12-22 18:45:00|13416.7|13414.7|13419.7|13417.7|13422.7|13420.7|13416.7|13414.7|69
1608663000000|2020-12-22 18:50:00|13420.2|13418.2|13426.2|13424.2|13426.2|13424.2|13420.2|13418.2|33
1608663300000|2020-12-22 18:55:00|13425.7|13423.7|13424.2|13422.2|13429.7|13427.7|13424.2|13422.2|56
1608663600000|2020-12-22 19:00:00|13425.7|13423.7|13424.2|13422.2|13426.2|13424.2|13422.2|13420.2|43
1608663900000|2020-12-22 19:05:00|13424.7|13422.7|13421.7|13419.7|13424.7|13422.7|13420.7|13418.7|10
1608664200000|2020-12-22 19:10:00|13421.2|13419.2|13421.2|13419.2|13424.2|13422.2|13419.7|13417.7|31
1608664500000|2020-12-22 19:15:00|13421.7|13419.7|13425.2|13423.2|13425.2|13423.2|13421.2|13419.2|14
1608664800000|2020-12-22 19:20:00|13425.7|13423.7|13424.2|13422.2|13428.7|13426.7|13420.2|13418.2|26
1608665100000|2020-12-22 19:25:00|13423.7|13421.7|13422.7|13420.7|13425.2|13423.2|13421.2|13419.2|39
1608665400000|2020-12-22 19:30:00|13423.2|13421.2|13421.2|13419.2|13423.7|13421.7|13419.7|13417.7|35
1608665700000|2020-12-22 19:35:00|13420.7|13418.7|13408.2|13406.2|13421.7|13419.7|13408.2|13406.2|106
1608666000000|2020-12-22 19:40:00|13407.7|13405.7|13410.2|13408.2|13410.7|13408.7|13405.2|13403.2|43
1608666300000|2020-12-22 19:45:00|13409.7|13407.7|13417.2|13415.2|13417.2|13415.2|13405.7|13403.7|24
1608666600000|2020-12-22 19:50:00|13416.7|13414.7|13414.2|13412.2|13421.2|13419.2|13413.7|13411.7|39
1608666900000|2020-12-22 19:55:00|13413.7|13411.7|13418.7|13416.7|13420.2|13418.2|13413.2|13411.2|40
1608667200000|2020-12-22 20:00:00|13418.2|13416.2|13421.7|13419.7|13423.2|13421.2|13418.2|13416.2|25
1608667500000|2020-12-22 20:05:00|13422.2|13420.2|13415.2|13413.2|13423.7|13421.7|13415.2|13413.2|36
1608667800000|2020-12-22 20:10:00|13414.7|13412.7|13414.2|13412.2|13416.7|13414.7|13405.7|13403.7|81
1608668100000|2020-12-22 20:15:00|13413.7|13411.7|13411.2|13409.2|13416.7|13414.7|13411.2|13409.2|32
1608668400000|2020-12-22 20:20:00|13412.7|13410.7|13408.2|13406.2|13414.7|13412.7|13408.2|13406.2|24
1608668700000|2020-12-22 20:25:00|13407.7|13405.7|13400.2|13398.2|13408.2|13406.2|13399.7|13397.7|90
1608669000000|2020-12-22 20:30:00|13400.7|13398.7|13405.7|13403.7|13408.2|13406.2|13396.7|13394.7|68
1608669300000|2020-12-22 20:35:00|13405.2|13403.2|13399.7|13397.7|13409.7|13407.7|13399.7|13397.7|45
1608669600000|2020-12-22 20:40:00|13400.2|13398.2|13407.2|13405.2|13409.7|13407.7|13398.7|13396.7|45
1608669900000|2020-12-22 20:45:00|13406.7|13404.7|13413.7|13411.7|13423.2|13421.2|13406.2|13404.2|187
1608670200000|2020-12-22 20:50:00|13411.7|13409.7|13410.7|13408.7|13419.2|13417.2|13408.7|13406.7|83
1608670500000|2020-12-22 20:55:00|13410.2|13408.2|13415.7|13413.7|13429.2|13427.2|13408.7|13406.7|226
1608670800000|2020-12-22 21:00:00|13421.5|13416.5|13405.4|13400.4|13421.8|13416.8|13404.6|13399.6|4
1608671100000|2020-12-22 21:05:00|13405|13400|13411.1|13406.1|13414.1|13409.1|13403.8|13398.8|0
1608671400000|2020-12-22 21:10:00|13411.9|13406.9|13409.8|13404.8|13412.8|13407.8|13406.9|13401.9|0
1608671700000|2020-12-22 21:15:00|13410.3|13405.3|13410.2|13405.2|13411.8|13406.8|13409.7|13404.7|0
1608672000000|2020-12-22 21:20:00|13410|13405|13410.7|13405.7|13411.7|13406.7|13409.7|13404.7|0
1608672300000|2020-12-22 21:25:00|13410.6|13405.6|13410.5|13405.5|13411.5|13406.5|13410.2|13405.2|0
1608672600000|2020-12-22 21:30:00|13411.6|13406.6|13418.4|13413.4|13419.2|13414.2|13411.6|13406.6|0
1608672900000|2020-12-22 21:35:00|13417.6|13412.6|13416.8|13411.8|13420.8|13415.8|13416.6|13411.6|0
1608673200000|2020-12-22 21:40:00|13417.7|13412.7|13419.3|13414.3|13420.1|13415.1|13415.1|13410.1|0
1608673500000|2020-12-22 21:45:00|13420.1|13415.1|13417.6|13412.6|13421.8|13416.8|13415.9|13410.9|0
1608673800000|2020-12-22 21:50:00|13416.7|13411.7|13417.8|13412.8|13418.4|13413.4|13414.3|13409.3|0
1608674100000|2020-12-22 21:55:00|13416.1|13411.1|13411.3|13406.3|13417.8|13412.8|13410.5|13405.5|0
1608674400000|2020-12-22 22:00:00|13411.4|13406.4|13412.1|13407.1|13412.4|13407.4|13411.4|13406.4|0
1608674700000|2020-12-22 22:05:00|13412|13407|13411.8|13406.8|13412.5|13407.5|13411.7|13406.7|0
1608675000000|2020-12-22 22:10:00|13412|13407|13411.9|13406.9|13412.2|13407.2|13411.7|13406.7|0
1608675300000|2020-12-22 22:15:00|13411.5|13406.5|13411.5|13406.5|13411.5|13406.5|13411.5|13406.5|0
1608675600000|2020-12-22 22:20:00|13410.9|13405.9|13410.9|13405.9|13410.9|13405.9|13410.9|13405.9|0
1608675900000|2020-12-22 22:25:00|13411.5|13406.5|13412|13407|13412|13407|13411.5|13406.5|0
1608676200000|2020-12-22 22:30:00|13411.9|13406.9|13411.8|13406.8|13412.1|13407.1|13411.8|13406.8|0
1608676500000|2020-12-22 22:35:00|13411.9|13406.9|13411.8|13406.8|13411.9|13406.9|13411.8|13406.8|0
1608676800000|2020-12-22 22:40:00|13411.4|13406.4|13411.5|13406.5|13411.5|13406.5|13411.4|13406.4|0
1608677100000|2020-12-22 22:45:00|13411.4|13406.4|13411.5|13406.5|13411.9|13406.9|13411.3|13406.3|0
1608677400000|2020-12-22 22:50:00|13411.7|13406.7|13412.1|13407.1|13412.7|13407.7|13411.7|13406.7|0
1608677700000|2020-12-22 22:55:00|13411.9|13406.9|13412|13407|13412|13407|13411.5|13406.5|0
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13416.9|13411.9|13416.9|13411.9|13408.6|13403.6|0
1608678300000|2020-12-22 23:05:00|13416.1|13411.1|13415.8|13410.8|13418|13413|13415|13410|0
1608678600000|2020-12-22 23:10:00|13416.7|13411.7|13420.7|13415.7|13420.7|13415.7|13416.5|13411.5|0
1608678900000|2020-12-22 23:15:00|13419.8|13414.8|13420.2|13415.2|13420.7|13415.7|13417.3|13412.3|0
1608679200000|2020-12-22 23:20:00|13420.7|13415.7|13417.4|13412.4|13420.7|13415.7|13416.6|13411.6|0
1608679500000|2020-12-22 23:25:00|13418.3|13413.3|13419.3|13414.3|13421.3|13416.3|13417.4|13412.4|0
1608679800000|2020-12-22 23:30:00|13420.1|13415.1|13416.1|13411.1|13420.9|13415.9|13416.1|13411.1|0
1608680100000|2020-12-22 23:35:00|13416.5|13411.5|13421.2|13416.2|13421.2|13416.2|13416.5|13411.5|0
1608680400000|2020-12-22 23:40:00|13420.8|13415.8|13424.2|13419.2|13425|13420|13419.6|13414.6|0
1608680700000|2020-12-22 23:45:00|13424.6|13419.6|13427.8|13422.8|13431.5|13426.5|13424.2|13419.2|0
1608681000000|2020-12-22 23:50:00|13428.2|13423.2|13430.8|13425.8|13433.7|13428.7|13427.8|13422.8|0
1608681300000|2020-12-22 23:55:00|13431.2|13426.2|13431.7|13426.7|13432.6|13427.6|13428.2|13423.2|0
1608681600000|2020-12-23 00:00:00|13432.6|13427.6|13431.7|13426.7|13437|13432|13430.1|13425.1|0
1608681900000|2020-12-23 00:05:00|13430.9|13425.9|13425.1|13420.1|13431.7|13426.7|13425|13420|0
1608682200000|2020-12-23 00:10:00|13424.2|13419.2|13420.7|13415.7|13429.2|13424.2|13420.7|13415.7|0
1608682500000|2020-12-23 00:15:00|13420.3|13415.3|13432.2|13428.2|13450.2|13446.2|13420.3|13415.3|56
1608682800000|2020-12-23 00:20:00|13431.7|13427.7|13414.2|13410.2|13431.7|13427.7|13410.2|13406.2|36
1608683100000|2020-12-23 00:25:00|13415.2|13411.2|13412.7|13408.7|13429.2|13425.2|13409.2|13405.2|18
1608683400000|2020-12-23 00:30:00|13412.2|13408.2|13402.2|13398.2|13415.2|13411.2|13396.7|13392.7|29
1608683700000|2020-12-23 00:35:00|13401.7|13397.7|13394.7|13390.7|13404.2|13400.2|13392.7|13388.7|12
1608684000000|2020-12-23 00:40:00|13395.2|13391.2|13394.7|13390.7|13405.7|13401.7|13390.7|13386.7|7
1608684300000|2020-12-23 00:45:00|13394.2|13390.2|13388.2|13384.2|13403.2|13399.2|13387.2|13383.2|17
1608684600000|2020-12-23 00:50:00|13389.2|13385.2|13373.7|13369.7|13391.7|13387.7|13370.2|13366.2|35
1608684900000|2020-12-23 00:55:00|13373.2|13369.2|13362.2|13358.2|13374.2|13370.2|13343.2|13339.2|75
1608685200000|2020-12-23 01:00:00|13363.2|13359.2|13364.7|13360.7|13369.2|13365.2|13338.7|13334.7|45
1608685500000|2020-12-23 01:05:00|13365.7|13361.7|13358.7|13354.7|13367.7|13363.7|13358.7|13354.7|11
1608685800000|2020-12-23 01:10:00|13358.2|13354.2|13358.7|13354.7|13359.7|13355.7|13344.2|13340.2|15
1608686100000|2020-12-23 01:15:00|13359.2|13355.2|13374.7|13370.7|13378.2|13374.2|13359.2|13355.2|36
1608686400000|2020-12-23 01:20:00|13374.2|13370.2|13367.7|13363.7|13374.2|13370.2|13360.2|13356.2|28
1608686700000|2020-12-23 01:25:00|13368.2|13364.2|13366.7|13362.7|13372.7|13368.7|13361.2|13357.2|6
1608687000000|2020-12-23 01:30:00|13366.2|13362.2|13355.2|13351.2|13375.7|13371.7|13351.2|13347.2|13
1608687300000|2020-12-23 01:35:00|13355.7|13351.7|13367.2|13363.2|13369.7|13365.7|13354.2|13350.2|6
1608687600000|2020-12-23 01:40:00|13367.7|13363.7|13375.7|13371.7|13378.7|13374.7|13364.2|13360.2|3
1608687900000|2020-12-23 01:45:00|13376.2|13372.2|13379.2|13375.2|13379.7|13375.7|13374.2|13370.2|6
1608688200000|2020-12-23 01:50:00|13378.7|13374.7|13377.2|13373.2|13382.2|13378.2|13375.7|13371.7|5
1608688500000|2020-12-23 01:55:00|13376.7|13372.7|13366.2|13362.2|13377.7|13373.7|13365.7|13361.7|7
1608688800000|2020-12-23 02:00:00|13365.7|13361.7|13357.7|13353.7|13371.2|13367.2|13353.2|13349.2|6
1608689100000|2020-12-23 02:05:00|13356.2|13352.2|13365.7|13361.7|13366.7|13362.7|13349.7|13345.7|5
1608689400000|2020-12-23 02:10:00|13366.7|13362.7|13363.2|13359.2|13370.7|13366.7|13359.2|13355.2|2
1608689700000|2020-12-23 02:15:00|13363.7|13359.7|13347.7|13343.7|13363.7|13359.7|13346.2|13342.2|27
1608690000000|2020-12-23 02:20:00|13348.2|13344.2|13351.2|13347.2|13353.2|13349.2|13348.2|13344.2|19
1608690300000|2020-12-23 02:25:00|13351.7|13347.7|13343.7|13339.7|13351.7|13347.7|13341.7|13337.7|7
1608690600000|2020-12-23 02:30:00|13344.2|13340.2|13353.7|13349.7|13353.7|13349.7|13344.2|13340.2|11
1608690900000|2020-12-23 02:35:00|13354.2|13350.2|13346.7|13342.7|13358.2|13354.2|13345.7|13341.7|14
1608691200000|2020-12-23 02:40:00|13347.2|13343.2|13337.7|13333.7|13348.7|13344.7|13335.2|13331.2|26
1608691500000|2020-12-23 02:45:00|13337.2|13333.2|13339.2|13335.2|13339.7|13335.7|13336.7|13332.7|13
1608691800000|2020-12-23 02:50:00|13339.7|13335.7|13343.7|13339.7|13345.7|13341.7|13338.2|13334.2|10
1608692100000|2020-12-23 02:55:00|13344.2|13340.2|13345.7|13341.7|13348.7|13344.7|13344.2|13340.2|6
1608692400000|2020-12-23 03:00:00|13345.2|13341.2|13346.7|13342.7|13348.7|13344.7|13341.7|13337.7|2
1608692700000|2020-12-23 03:05:00|13345.2|13341.2|13356.2|13352.2|13357.7|13353.7|13344.7|13340.7|9
1608693000000|2020-12-23 03:10:00|13355.7|13351.7|13360.7|13356.7|13361.2|13357.2|13351.2|13347.2|13
1608693300000|2020-12-23 03:15:00|13361.2|13357.2|13367.7|13363.7|13367.7|13363.7|13358.7|13354.7|26
1608693600000|2020-12-23 03:20:00|13367.2|13363.2|13378.2|13374.2|13378.2|13374.2|13365.2|13361.2|16
1608693900000|2020-12-23 03:25:00|13378.7|13374.7|13376.7|13372.7|13381.2|13377.2|13375.7|13371.7|6
1608694200000|2020-12-23 03:30:00|13377.2|13373.2|13373.7|13369.7|13378.7|13374.7|13371.7|13367.7|21
1608694500000|2020-12-23 03:35:00|13373.2|13369.2|13374.7|13370.7|13376.7|13372.7|13373.2|13369.2|0
1608694800000|2020-12-23 03:40:00|13375.2|13371.2|13372.7|13368.7|13375.7|13371.7|13372.7|13368.7|4
1608695100000|2020-12-23 03:45:00|13372.2|13368.2|13384.2|13380.2|13385.2|13381.2|13370.7|13366.7|13
1608695400000|2020-12-23 03:50:00|13384.7|13380.7|13378.2|13374.2|13385.2|13381.2|13378.2|13374.2|10
1608695700000|2020-12-23 03:55:00|13378.7|13374.7|13378.7|13374.7|13379.7|13375.7|13378.2|13374.2|5
1608696000000|2020-12-23 04:00:00|13378.2|13374.2|13379.2|13375.2|13379.7|13375.7|13377.2|13373.2|0
1608696300000|2020-12-23 04:05:00|13380.7|13376.7|13395.2|13391.2|13399.2|13395.2|13378.7|13374.7|18
1608696600000|2020-12-23 04:10:00|13396.2|13392.2|13392.2|13388.2|13403.2|13399.2|13390.2|13386.2|14
1608696900000|2020-12-23 04:15:00|13392.7|13388.7|13393.7|13389.7|13399.7|13395.7|13390.2|13386.2|21
1608697200000|2020-12-23 04:20:00|13396.7|13392.7|13388.2|13384.2|13397.7|13393.7|13387.2|13383.2|5
1608697500000|2020-12-23 04:25:00|13388.7|13384.7|13386.7|13382.7|13390.2|13386.2|13386.7|13382.7|0
1608697800000|2020-12-23 04:30:00|13387.7|13383.7|13390.2|13386.2|13395.7|13391.7|13387.7|13383.7|11
1608698100000|2020-12-23 04:35:00|13388.7|13384.7|13383.2|13379.2|13389.2|13385.2|13383.2|13379.2|3
1608698400000|2020-12-23 04:40:00|13383.7|13379.7|13382.7|13378.7|13385.7|13381.7|13382.7|13378.7|4
1608698700000|2020-12-23 04:45:00|13382.2|13378.2|13385.7|13381.7|13385.7|13381.7|13380.2|13376.2|6
1608699000000|2020-12-23 04:50:00|13385.2|13381.2|13386.7|13382.7|13387.7|13383.7|13383.2|13379.2|0
1608699300000|2020-12-23 04:55:00|13385.7|13381.7|13383.7|13379.7|13385.7|13381.7|13383.7|13379.7|0
1608699600000|2020-12-23 05:00:00|13383.2|13379.2|13382.2|13378.2|13385.2|13381.2|13378.7|13374.7|5
1608699900000|2020-12-23 05:05:00|13384.2|13380.2|13386.7|13382.7|13387.2|13383.2|13382.7|13378.7|4
1608700200000|2020-12-23 05:10:00|13386.2|13382.2|13387.7|13383.7|13389.2|13385.2|13384.2|13380.2|3
1608700500000|2020-12-23 05:15:00|13388.2|13384.2|13386.7|13382.7|13390.7|13386.7|13384.7|13380.7|5
1608700800000|2020-12-23 05:20:00|13385.7|13381.7|13388.2|13384.2|13388.2|13384.2|13382.7|13378.7|2
1608701100000|2020-12-23 05:25:00|13387.7|13383.7|13388.2|13384.2|13390.2|13386.2|13384.2|13380.2|7
1608701400000|2020-12-23 05:30:00|13388.7|13384.7|13383.2|13379.2|13391.7|13387.7|13383.2|13379.2|5
1608701700000|2020-12-23 05:35:00|13382.7|13378.7|13383.2|13379.2|13385.7|13381.7|13381.2|13377.2|4
1608702000000|2020-12-23 05:40:00|13383.7|13379.7|13379.7|13375.7|13386.7|13382.7|13379.7|13375.7|4
1608702300000|2020-12-23 05:45:00|13379.2|13375.2|13380.7|13376.7|13381.7|13377.7|13373.2|13369.2|19
1608702600000|2020-12-23 05:50:00|13380.2|13376.2|13382.7|13378.7|13386.7|13382.7|13380.2|13376.2|6
1608702900000|2020-12-23 05:55:00|13382.2|13378.2|13386.7|13382.7|13388.7|13384.7|13380.2|13376.2|14
1608703200000|2020-12-23 06:00:00|13385.2|13381.2|13394.2|13390.2|13394.7|13390.7|13383.7|13379.7|13
1608703500000|2020-12-23 06:05:00|13394.7|13390.7|13395.7|13391.7|13398.7|13394.7|13394.7|13390.7|12
1608703800000|2020-12-23 06:10:00|13395.2|13391.2|13391.2|13387.2|13395.7|13391.7|13386.7|13382.7|28
1608704100000|2020-12-23 06:15:00|13391.7|13387.7|13401.7|13397.7|13401.7|13397.7|13391.2|13387.2|7
1608704400000|2020-12-23 06:20:00|13400.7|13396.7|13404.7|13400.7|13404.7|13400.7|13399.2|13395.2|25
1608704700000|2020-12-23 06:25:00|13404.2|13400.2|13396.2|13392.2|13404.2|13400.2|13395.7|13391.7|26
1608705000000|2020-12-23 06:30:00|13396.7|13392.7|13394.2|13390.2|13398.7|13394.7|13394.2|13390.2|4
1608705300000|2020-12-23 06:35:00|13394.7|13390.7|13395.2|13391.2|13398.7|13394.7|13394.7|13390.7|4
1608705600000|2020-12-23 06:40:00|13395.7|13391.7|13397.2|13393.2|13399.2|13395.2|13392.2|13388.2|9
1608705900000|2020-12-23 06:45:00|13396.2|13392.2|13416.7|13412.7|13416.7|13412.7|13395.2|13391.2|34
1608706200000|2020-12-23 06:50:00|13417.7|13413.7|13415.2|13411.2|13417.7|13413.7|13412.7|13408.7|16
1608706500000|2020-12-23 06:55:00|13414.7|13410.7|13421.7|13417.7|13422.2|13418.2|13410.7|13406.7|43
1608706800000|2020-12-23 07:00:00|13420.7|13418.7|13418.2|13416.2|13451.7|13449.7|13413.7|13411.7|355
1608707100000|2020-12-23 07:05:00|13418.7|13416.7|13418.7|13416.7|13423.2|13421.2|13410.7|13408.7|135
1608707400000|2020-12-23 07:10:00|13418.2|13416.2|13425.2|13423.2|13439.7|13437.7|13415.2|13413.2|152
1608707700000|2020-12-23 07:15:00|13425.7|13423.7|13446.2|13444.2|13452.7|13450.7|13424.7|13422.7|225
1608708000000|2020-12-23 07:20:00|13445.7|13443.7|13449.2|13447.2|13461.7|13459.7|13443.7|13441.7|126
1608708300000|2020-12-23 07:25:00|13450.2|13448.2|13457.7|13455.7|13460.2|13458.2|13447.7|13445.7|75
1608708600000|2020-12-23 07:30:00|13457.2|13455.2|13449.7|13447.7|13461.2|13459.2|13446.7|13444.7|79
1608708900000|2020-12-23 07:35:00|13450.2|13448.2|13441.2|13439.2|13455.7|13453.7|13440.7|13438.7|77
1608709200000|2020-12-23 07:40:00|13440.7|13438.7|13446.2|13444.2|13448.2|13446.2|13437.7|13435.7|78
1608709500000|2020-12-23 07:45:00|13445.7|13443.7|13456.2|13454.2|13457.7|13455.7|13442.2|13440.2|107
1608709800000|2020-12-23 07:50:00|13456.7|13454.7|13477.7|13475.7|13482.7|13480.7|13452.7|13450.7|197
1608710100000|2020-12-23 07:55:00|13477.2|13475.2|13467.7|13465.7|13488.2|13486.2|13467.7|13465.7|227
1608710400000|2020-12-23 08:00:00|13467.3|13466.1|13483.3|13482.1|13503.8|13502.6|13444.3|13443.1|1028
1608710700000|2020-12-23 08:05:00|13485.3|13484.1|13502.8|13501.6|13505.3|13504.1|13484.8|13483.6|520
1608711000000|2020-12-23 08:10:00|13503.8|13502.6|13502.3|13501.1|13506.8|13505.6|13490.8|13489.6|426
1608711300000|2020-12-23 08:15:00|13503.8|13502.6|13502.3|13501.1|13515.8|13514.6|13498.3|13497.1|628
1608711600000|2020-12-23 08:20:00|13502.8|13501.6|13504.8|13503.6|13514.8|13513.6|13498.8|13497.6|420
1608711900000|2020-12-23 08:25:00|13505.3|13504.1|13498.3|13497.1|13510.8|13509.6|13497.3|13496.1|332
1608712200000|2020-12-23 08:30:00|13498.8|13497.6|13494.8|13493.6|13501.8|13500.6|13487.3|13486.1|279
1608712500000|2020-12-23 08:35:00|13493.8|13492.6|13489.8|13488.6|13500.8|13499.6|13489.3|13488.1|195
1608712800000|2020-12-23 08:40:00|13490.3|13489.1|13494.8|13493.6|13497.3|13496.1|13479.3|13478.1|380
1608713100000|2020-12-23 08:45:00|13494.3|13493.1|13493.3|13492.1|13504.3|13503.1|13488.8|13487.6|213
1608713400000|2020-12-23 08:50:00|13492.8|13491.6|13500.3|13499.1|13501.3|13500.1|13489.8|13488.6|139
1608713700000|2020-12-23 08:55:00|13499.3|13498.1|13493.3|13492.1|13501.8|13500.6|13491.8|13490.6|130
1608714000000|2020-12-23 09:00:00|13492.8|13491.6|13493.8|13492.6|13495.3|13494.1|13483.8|13482.6|245
1608714300000|2020-12-23 09:05:00|13494.3|13493.1|13498.8|13497.6|13498.8|13497.6|13490.8|13489.6|163
1608714600000|2020-12-23 09:10:00|13499.3|13498.1|13486.8|13485.6|13499.3|13498.1|13478.8|13477.6|255
1608714900000|2020-12-23 09:15:00|13487.3|13486.1|13483.8|13482.6|13493.8|13492.6|13483.8|13482.6|107
1608715200000|2020-12-23 09:20:00|13483.3|13482.1|13476.8|13475.6|13484.8|13483.6|13470.8|13469.6|248
1608715500000|2020-12-23 09:25:00|13476.3|13475.1|13482.8|13481.6|13485.3|13484.1|13471.8|13470.6|185
1608715800000|2020-12-23 09:30:00|13483.3|13482.1|13495.3|13494.1|13510.3|13509.1|13483.3|13482.1|291
1608716100000|2020-12-23 09:35:00|13494.8|13493.6|13495.3|13494.1|13504.8|13503.6|13493.8|13492.6|123
1608716400000|2020-12-23 09:40:00|13498.3|13497.1|13501.3|13500.1|13504.3|13503.1|13497.3|13496.1|98
1608716700000|2020-12-23 09:45:00|13500.8|13499.6|13495.8|13494.6|13504.8|13503.6|13495.8|13494.6|240
1608717000000|2020-12-23 09:50:00|13496.3|13495.1|13503.3|13502.1|13506.8|13505.6|13495.8|13494.6|149
1608717300000|2020-12-23 09:55:00|13502.8|13501.6|13495.3|13494.1|13504.3|13503.1|13494.3|13493.1|228
1608717600000|2020-12-23 10:00:00|13495.8|13494.6|13499.3|13498.1|13505.3|13504.1|13495.3|13494.1|94
1608717900000|2020-12-23 10:05:00|13500.8|13499.6|13502.3|13501.1|13504.8|13503.6|13498.3|13497.1|74
1608718200000|2020-12-23 10:10:00|13501.8|13500.6|13502.3|13501.1|13506.3|13505.1|13498.8|13497.6|122
1608718500000|2020-12-23 10:15:00|13502.8|13501.6|13516.3|13515.1|13516.8|13515.6|13499.8|13498.6|216
1608718800000|2020-12-23 10:20:00|13515.8|13514.6|13529.3|13528.1|13529.8|13528.6|13514.3|13513.1|253
1608719100000|2020-12-23 10:25:00|13528.8|13527.6|13525.3|13524.1|13530.8|13529.6|13522.3|13521.1|213
1608719400000|2020-12-23 10:30:00|13524.8|13523.6|13520.8|13519.6|13533.3|13532.1|13520.3|13519.1|347
1608719700000|2020-12-23 10:35:00|13521.3|13520.1|13523.3|13522.1|13524.3|13523.1|13517.3|13516.1|128
1608720000000|2020-12-23 10:40:00|13522.8|13521.6|13528.3|13527.1|13529.3|13528.1|13519.3|13518.1|176
1608720300000|2020-12-23 10:45:00|13528.8|13527.6|13525.8|13524.6|13531.3|13530.1|13523.3|13522.1|169
1608720600000|2020-12-23 10:50:00|13525.3|13524.1|13531.8|13530.6|13533.3|13532.1|13522.8|13521.6|157
1608720900000|2020-12-23 10:55:00|13531.3|13530.1|13526.3|13525.1|13535.3|13534.1|13524.3|13523.1|145
1608721200000|2020-12-23 11:00:00|13525.8|13524.6|13512.3|13511.1|13528.3|13527.1|13510.3|13509.1|220
1608721500000|2020-12-23 11:05:00|13512.8|13511.6|13511.3|13510.1|13513.8|13512.6|13508.3|13507.1|95
1608721800000|2020-12-23 11:10:00|13511.8|13510.6|13509.3|13508.1|13514.3|13513.1|13504.3|13503.1|97
1608722100000|2020-12-23 11:15:00|13509.8|13508.6|13507.3|13506.1|13510.3|13509.1|13501.3|13500.1|137
1608722400000|2020-12-23 11:20:00|13507.8|13506.6|13502.3|13501.1|13509.3|13508.1|13502.3|13501.1|87
1608722700000|2020-12-23 11:25:00|13502.8|13501.6|13507.3|13506.1|13507.3|13506.1|13502.3|13501.1|75
1608723000000|2020-12-23 11:30:00|13506.8|13505.6|13491.3|13490.1|13507.8|13506.6|13490.8|13489.6|196
1608723300000|2020-12-23 11:35:00|13490.8|13489.6|13488.3|13487.1|13492.3|13491.1|13481.8|13480.6|247
1608723600000|2020-12-23 11:40:00|13488.8|13487.6|13485.8|13484.6|13489.3|13488.1|13480.8|13479.6|197
1608723900000|2020-12-23 11:45:00|13485.3|13484.1|13485.3|13484.1|13485.8|13484.6|13480.8|13479.6|91
1608724200000|2020-12-23 11:50:00|13484.3|13483.1|13490.3|13489.1|13490.8|13489.6|13482.8|13481.6|100
1608724500000|2020-12-23 11:55:00|13489.8|13488.6|13500.3|13499.1|13500.3|13499.1|13489.8|13488.6|177
1608724800000|2020-12-23 12:00:00|13498.3|13497.1|13489.8|13488.6|13498.3|13497.1|13487.3|13486.1|120
1608725100000|2020-12-23 12:05:00|13489.3|13488.1|13488.3|13487.1|13494.8|13493.6|13487.8|13486.6|43
1608725400000|2020-12-23 12:10:00|13487.8|13486.6|13492.3|13491.1|13492.3|13491.1|13484.3|13483.1|101
1608725700000|2020-12-23 12:15:00|13491.8|13490.6|13489.3|13488.1|13492.8|13491.6|13488.8|13487.6|67
1608726000000|2020-12-23 12:20:00|13489.8|13488.6|13489.3|13488.1|13491.3|13490.1|13487.3|13486.1|36
1608726300000|2020-12-23 12:25:00|13488.8|13487.6|13488.3|13487.1|13490.3|13489.1|13481.3|13480.1|105
1608726600000|2020-12-23 12:30:00|13488.8|13487.6|13491.3|13490.1|13493.3|13492.1|13488.3|13487.1|60
1608726900000|2020-12-23 12:35:00|13491.8|13490.6|13491.8|13490.6|13497.8|13496.6|13490.8|13489.6|65
1608727200000|2020-12-23 12:40:00|13491.3|13490.1|13492.8|13491.6|13497.3|13496.1|13490.8|13489.6|44
1608727500000|2020-12-23 12:45:00|13492.3|13491.1|13500.8|13499.6|13500.8|13499.6|13491.8|13490.6|45
1608727800000|2020-12-23 12:50:00|13502.3|13501.1|13504.3|13503.1|13504.8|13503.6|13497.3|13496.1|100
1608728100000|2020-12-23 12:55:00|13503.8|13502.6|13505.8|13504.6|13505.8|13504.6|13499.8|13498.6|69
1608728400000|2020-12-23 13:00:00|13505.3|13504.1|13510.3|13509.1|13511.3|13510.1|13504.3|13503.1|90
1608728700000|2020-12-23 13:05:00|13509.8|13508.6|13517.8|13516.6|13517.8|13516.6|13509.8|13508.6|136
1608729000000|2020-12-23 13:10:00|13516.8|13515.6|13509.3|13508.1|13517.8|13516.6|13508.8|13507.6|89
1608729300000|2020-12-23 13:15:00|13508.8|13507.6|13513.1|13511.9|13515.1|13513.9|13506.8|13505.6|91
1608729600000|2020-12-23 13:20:00|13513.6|13512.4|13519.1|13517.9|13519.1|13517.9|13513.6|13512.4|71
1608729900000|2020-12-23 13:25:00|13518.6|13517.4|13511.1|13509.9|13518.6|13517.4|13509.6|13508.4|70
1608730200000|2020-12-23 13:30:00|13511.6|13510.4|13507.1|13505.9|13511.6|13510.4|13500.1|13498.9|164
1608730500000|2020-12-23 13:35:00|13508.1|13506.9|13523.1|13521.9|13527.1|13525.9|13507.6|13506.4|289
1608730800000|2020-12-23 13:40:00|13522.6|13521.4|13521.6|13520.4|13525.1|13523.9|13519.6|13518.4|75
1608731100000|2020-12-23 13:45:00|13522.1|13520.9|13530.1|13528.9|13533.6|13532.4|13521.6|13520.4|158
1608731400000|2020-12-23 13:50:00|13529.6|13528.4|13529.1|13527.9|13531.1|13529.9|13524.6|13523.4|159
1608731700000|2020-12-23 13:55:00|13528.6|13527.4|13543.6|13542.4|13544.6|13543.4|13526.1|13524.9|278
1608732000000|2020-12-23 14:00:00|13544.1|13542.9|13540.1|13538.9|13546.1|13544.9|13535.1|13533.9|245
1608732300000|2020-12-23 14:05:00|13540.6|13539.4|13541.6|13540.4|13544.6|13543.4|13536.6|13535.4|175
1608732600000|2020-12-23 14:10:00|13542.1|13540.9|13545.1|13543.9|13546.1|13544.9|13540.1|13538.9|107
1608732900000|2020-12-23 14:15:00|13544.6|13543.4|13561.1|13559.9|13572.1|13570.9|13543.6|13542.4|722
1608733200000|2020-12-23 14:20:00|13560.6|13559.4|13578.1|13576.9|13578.6|13577.4|13560.1|13558.9|251
1608733500000|2020-12-23 14:25:00|13578.6|13577.4|13577.1|13575.9|13590.1|13588.9|13575.6|13574.4|418
1608733800000|2020-12-23 14:30:00|13576.6|13575.4|13573.1|13571.9|13580.1|13578.9|13563.6|13562.4|460
1608734100000|2020-12-23 14:35:00|13572.6|13571.4|13574.1|13572.9|13579.6|13578.4|13564.6|13563.4|391
1608734400000|2020-12-23 14:40:00|13574.6|13573.4|13576.1|13574.9|13586.6|13585.4|13572.1|13570.9|320
1608734700000|2020-12-23 14:45:00|13576.6|13575.4|13583.1|13581.9|13584.1|13582.9|13560.1|13558.9|452
1608735000000|2020-12-23 14:50:00|13582.6|13581.4|13579.6|13578.4|13586.6|13585.4|13576.6|13575.4|405
1608735300000|2020-12-23 14:55:00|13579.1|13577.9|13579.1|13577.9|13583.6|13582.4|13569.1|13567.9|284
1608735600000|2020-12-23 15:00:00|13576.6|13575.4|13587.6|13586.4|13597.1|13595.9|13571.1|13569.9|772
1608735900000|2020-12-23 15:05:00|13588.1|13586.9|13571.1|13569.9|13595.1|13593.9|13566.1|13564.9|376
1608736200000|2020-12-23 15:10:00|13571.6|13570.4|13565.1|13563.9|13582.1|13580.9|13559.1|13557.9|376
1608736500000|2020-12-23 15:15:00|13565.6|13564.4|13548.1|13546.9|13568.6|13567.4|13539.6|13538.4|452
1608736800000|2020-12-23 15:20:00|13548.6|13547.4|13540.1|13538.9|13554.6|13553.4|13536.1|13534.9|251
1608737100000|2020-12-23 15:25:00|13539.6|13538.4|13543.1|13541.9|13549.1|13547.9|13538.1|13536.9|204
1608737400000|2020-12-23 15:30:00|13543.6|13542.4|13551.1|13549.9|13560.1|13558.9|13543.1|13541.9|223
1608737700000|2020-12-23 15:35:00|13551.6|13550.4|13553.1|13551.9|13554.6|13553.4|13545.1|13543.9|105
1608738000000|2020-12-23 15:40:00|13553.6|13552.4|13553.1|13551.9|13562.6|13561.4|13542.1|13540.9|252
1608738300000|2020-12-23 15:45:00|13553.6|13552.4|13554.6|13553.4|13557.6|13556.4|13551.6|13550.4|108
1608738600000|2020-12-23 15:50:00|13554.1|13552.9|13554.1|13552.9|13560.1|13558.9|13551.1|13549.9|130
1608738900000|2020-12-23 15:55:00|13554.6|13553.4|13567.1|13565.9|13573.1|13571.9|13554.1|13552.9|186
1608739200000|2020-12-23 16:00:00|13566.6|13565.4|13574.1|13572.9|13575.1|13573.9|13565.6|13564.4|241
1608739500000|2020-12-23 16:05:00|13573.6|13572.4|13573.6|13572.4|13583.1|13581.9|13571.6|13570.4|214
1608739800000|2020-12-23 16:10:00|13573.1|13571.9|13592.6|13591.4|13599.1|13597.9|13572.6|13571.4|362
1608740100000|2020-12-23 16:15:00|13592.1|13590.9|13599.1|13597.9|13601.6|13600.4|13586.1|13584.9|407
1608740400000|2020-12-23 16:20:00|13598.6|13597.4|13596.1|13594.9|13607.6|13606.4|13595.1|13593.9|393
1608740700000|2020-12-23 16:25:00|13595.6|13594.4|13597.1|13595.9|13606.6|13605.4|13590.6|13589.4|551
1608741000000|2020-12-23 16:30:00|13597.5|13595.5|13589.5|13587.5|13600|13598|13586|13584|776
1608741300000|2020-12-23 16:35:00|13590|13588|13585|13583|13594|13592|13585|13583|389
1608741600000|2020-12-23 16:40:00|13586|13584|13589|13587|13592|13590|13585.5|13583.5|165
1608741900000|2020-12-23 16:45:00|13588.5|13586.5|13595|13593|13597|13595|13587|13585|187
1608742200000|2020-12-23 16:50:00|13595.5|13593.5|13596.5|13594.5|13600.5|13598.5|13595|13593|122
1608742500000|2020-12-23 16:55:00|13597|13595|13600.5|13598.5|13605.5|13603.5|13596|13594|156
1608742800000|2020-12-23 17:00:00|13599.5|13597.5|13601.5|13599.5|13603|13601|13599|13597|70
1608743100000|2020-12-23 17:05:00|13601|13599|13595|13593|13601|13599|13594|13592|88
1608743400000|2020-12-23 17:10:00|13595.5|13593.5|13601.5|13599.5|13603|13601|13595|13593|96
1608743700000|2020-12-23 17:15:00|13601|13599|13591.5|13589.5|13602|13600|13591|13589|82
1608744000000|2020-12-23 17:20:00|13591|13589|13584.5|13582.5|13593.5|13591.5|13584|13582|129
1608744300000|2020-12-23 17:25:00|13585|13583|13588|13586|13591.5|13589.5|13583.5|13581.5|71
1608744600000|2020-12-23 17:30:00|13588.5|13586.5|13597|13595|13599|13597|13588.5|13586.5|38
1608744900000|2020-12-23 17:35:00|13597.5|13595.5|13597.5|13595.5|13601|13599|13594.5|13592.5|33
1608745200000|2020-12-23 17:40:00|13598|13596|13599.5|13597.5|13604|13602|13597|13595|46
1608745500000|2020-12-23 17:45:00|13600|13598|13595.5|13593.5|13603|13601|13593|13591|59
1608745800000|2020-12-23 17:50:00|13596|13594|13593.5|13591.5|13596|13594|13593|13591|40
1608746100000|2020-12-23 17:55:00|13594|13592|13595.5|13593.5|13596.5|13594.5|13592.5|13590.5|34
1608746400000|2020-12-23 18:00:00|13595|13593|13597|13595|13598|13596|13594.5|13592.5|25
1608746700000|2020-12-23 18:05:00|13596.5|13594.5|13601.5|13599.5|13602.5|13600.5|13595.5|13593.5|65
1608747000000|2020-12-23 18:10:00|13601|13599|13603.5|13601.5|13607|13605|13599|13597|48
1608747300000|2020-12-23 18:15:00|13601.5|13599.5|13599.5|13597.5|13603|13601|13598|13596|32
1608747600000|2020-12-23 18:20:00|13599|13597|13601.5|13599.5|13602|13600|13598|13596|16
1608747900000|2020-12-23 18:25:00|13601|13599|13605.5|13603.5|13606.5|13604.5|13600|13598|22
1608748200000|2020-12-23 18:30:00|13605|13603|13608.5|13606.5|13609.5|13607.5|13604.5|13602.5|29
1608748500000|2020-12-23 18:35:00|13609|13607|13618.5|13616.5|13618.5|13616.5|13608.5|13606.5|94
1608748800000|2020-12-23 18:40:00|13618|13616|13620.5|13618.5|13625|13623|13617|13615|80
1608749100000|2020-12-23 18:45:00|13621|13619|13621.5|13619.5|13622|13620|13620|13618|21
1608749400000|2020-12-23 18:50:00|13622|13620|13619.5|13617.5|13624.5|13622.5|13619.5|13617.5|47
1608749700000|2020-12-23 18:55:00|13620|13618|13616.5|13614.5|13620|13618|13613.5|13611.5|72
1608750000000|2020-12-23 19:00:00|13617|13615|13615|13613|13619.5|13617.5|13614.5|13612.5|42
1608750300000|2020-12-23 19:05:00|13615.5|13613.5|13612.5|13610.5|13617|13615|13612|13610|41
1608750600000|2020-12-23 19:10:00|13612|13610|13616.5|13614.5|13617.5|13615.5|13611.5|13609.5|31
1608750900000|2020-12-23 19:15:00|13615|13613|13614|13612|13615.5|13613.5|13613|13611|17
1608751200000|2020-12-23 19:20:00|13613.5|13611.5|13610.5|13608.5|13613.5|13611.5|13610|13608|28
1608751500000|2020-12-23 19:25:00|13611|13609|13611|13609|13613.5|13611.5|13610|13608|16
1608751800000|2020-12-23 19:30:00|13611.5|13609.5|13614|13612|13617|13615|13611.5|13609.5|30
1608752100000|2020-12-23 19:35:00|13613.5|13611.5|13609.5|13607.5|13613.5|13611.5|13609.5|13607.5|40
1608752400000|2020-12-23 19:40:00|13610|13608|13608.5|13606.5|13610.5|13608.5|13608.5|13606.5|28
1608752700000|2020-12-23 19:45:00|13606.5|13604.5|13607.5|13605.5|13608.5|13606.5|13605|13603|24
1608753000000|2020-12-23 19:50:00|13608|13606|13603.5|13601.5|13608|13606|13602|13600|15
1608753300000|2020-12-23 19:55:00|13604|13602|13597.5|13595.5|13605|13603|13597.5|13595.5|40
1608753600000|2020-12-23 20:00:00|13596.5|13594.5|13595.5|13593.5|13596.5|13594.5|13592|13590|45
1608753900000|2020-12-23 20:05:00|13595|13593|13596.5|13594.5|13596.5|13594.5|13591|13589|52
1608754200000|2020-12-23 20:10:00|13597|13595|13599.5|13597.5|13600.5|13598.5|13596.5|13594.5|34
1608754500000|2020-12-23 20:15:00|13599|13597|13598.5|13596.5|13600.5|13598.5|13598|13596|12
1608754800000|2020-12-23 20:20:00|13599|13597|13591|13589|13599|13597|13590.5|13588.5|54
1608755100000|2020-12-23 20:25:00|13591.5|13589.5|13589|13587|13594|13592|13589|13587|32
1608755400000|2020-12-23 20:30:00|13589.5|13587.5|13592.5|13590.5|13594|13592|13588|13586|25
1608755700000|2020-12-23 20:35:00|13593|13591|13598.5|13596.5|13602|13600|13592.5|13590.5|68
1608756000000|2020-12-23 20:40:00|13597.5|13595.5|13603|13601|13603.5|13601.5|13597|13595|49
1608756300000|2020-12-23 20:45:00|13603.5|13601.5|13613|13611|13614|13612|13601|13599|166
1608756600000|2020-12-23 20:50:00|13612.5|13610.5|13613|13611|13614|13612|13589|13587|230
1608756900000|2020-12-23 20:55:00|13612.5|13610.5|13599.5|13597.5|13621|13619|13598|13596|259
1608757200000|2020-12-23 21:00:00|13601.8|13596.8|13592.7|13587.7|13612.6|13607.6|13591|13586|5
1608757500000|2020-12-23 21:05:00|13592.8|13587.8|13591.7|13586.7|13593.8|13588.8|13586.4|13581.4|0
1608757800000|2020-12-23 21:10:00|13592.5|13587.5|13595.3|13590.3|13601.1|13596.1|13583.2|13578.2|0
1608758100000|2020-12-23 21:15:00|13595.9|13590.9|13597.8|13592.8|13597.8|13592.8|13593.7|13588.7|0
1608758400000|2020-12-23 21:20:00|13598.1|13593.1|13599.7|13594.7|13600.6|13595.6|13595.3|13590.3|0
1608758700000|2020-12-23 21:25:00|13599.4|13594.4|13597.9|13592.9|13599.7|13594.7|13597.9|13592.9|0
1608759000000|2020-12-23 21:30:00|13597.7|13592.7|13601.5|13596.5|13602.3|13597.3|13590.3|13585.3|0
1608759300000|2020-12-23 21:35:00|13599.8|13594.8|13603.4|13598.4|13603.5|13598.5|13598.1|13593.1|0
1608759600000|2020-12-23 21:40:00|13604.3|13599.3|13607.7|13602.7|13610.2|13605.2|13603.4|13598.4|0
1608759900000|2020-12-23 21:45:00|13608.6|13603.6|13607.5|13602.5|13610.1|13605.1|13604.2|13599.2|0
1608760200000|2020-12-23 21:50:00|13607.6|13602.6|13606.8|13601.8|13608.5|13603.5|13605.9|13600.9|0
1608760500000|2020-12-23 21:55:00|13607.6|13602.6|13620.6|13615.6|13622.7|13617.7|13606.8|13601.8|0
1608760800000|2020-12-23 22:00:00|13620|13615|13616.3|13611.3|13620|13615|13616.3|13611.3|0
1608761100000|2020-12-23 22:05:00|13616.1|13611.1|13614.6|13609.6|13616.4|13611.4|13614.6|13609.6|0
1608761400000|2020-12-23 22:10:00|13614.4|13609.4|13613.9|13608.9|13615|13610|13613.9|13608.9|0
1608761700000|2020-12-23 22:15:00|13614|13609|13613.4|13608.4|13614.4|13609.4|13613.3|13608.3|0
1608762000000|2020-12-23 22:20:00|13613.3|13608.3|13613|13608|13613.6|13608.6|13613|13608|0
1608762300000|2020-12-23 22:25:00|13613.4|13608.4|13612|13607|13613.4|13608.4|13612|13607|0
1608762600000|2020-12-23 22:30:00|13611.9|13606.9|13612.3|13607.3|13612.4|13607.4|13611.8|13606.8|0
1608762900000|2020-12-23 22:35:00|13612.1|13607.1|13611.7|13606.7|13612.2|13607.2|13611.7|13606.7|0
1608763200000|2020-12-23 22:40:00|13611.6|13606.6|13611.5|13606.5|13612.3|13607.3|13611.5|13606.5|0
1608763500000|2020-12-23 22:45:00|13611.7|13606.7|13612.1|13607.1|13612.8|13607.8|13611.6|13606.6|0
1608763800000|2020-12-23 22:50:00|13612.6|13607.6|13613.4|13608.4|13613.4|13608.4|13611.8|13606.8|0
1608764100000|2020-12-23 22:55:00|13613.8|13608.8|13614.3|13609.3|13614.7|13609.7|13613.3|13608.3|0
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13615.4|13610.4|13622.7|13617.7|13612.8|13607.8|0
1608764700000|2020-12-23 23:05:00|13615.8|13610.8|13613.4|13608.4|13616.3|13611.3|13608.7|13603.7|0
1608765000000|2020-12-23 23:10:00|13613|13608|13613.5|13608.5|13615.2|13610.2|13610.6|13605.6|0
1608765300000|2020-12-23 23:15:00|13612.7|13607.7|13615.1|13610.1|13615.9|13610.9|13609.3|13604.3|0
1608765600000|2020-12-23 23:20:00|13614.7|13609.7|13615.7|13610.7|13618.5|13613.5|13614.3|13609.3|0
1608765900000|2020-12-23 23:25:00|13615.3|13610.3|13612.4|13607.4|13615.3|13610.3|13610.1|13605.1|0
1608766200000|2020-12-23 23:30:00|13611.6|13606.6|13608.6|13603.6|13611.6|13606.6|13604.5|13599.5|0
1608766500000|2020-12-23 23:35:00|13609.5|13604.5|13604.2|13599.2|13609.5|13604.5|13601.6|13596.6|0
1608766800000|2020-12-23 23:40:00|13603.7|13598.7|13603.7|13598.7|13604.2|13599.2|13598.3|13593.3|0
1608767100000|2020-12-23 23:45:00|13604.2|13599.2|13607.8|13602.8|13608.6|13603.6|13601.7|13596.7|0
1608767400000|2020-12-23 23:50:00|13608.6|13603.6|13610.6|13605.6|13611.5|13606.5|13607.8|13602.8|0
1608767700000|2020-12-23 23:55:00|13609.8|13604.8|13612.2|13607.2|13613.1|13608.1|13608.1|13603.1|0
1608768000000|2020-12-24 00:00:00|13611.4|13606.4|13616.6|13611.6|13619.6|13614.6|13608.1|13603.1|0
1608768300000|2020-12-24 00:05:00|13616.2|13611.2|13616.1|13611.1|13618.6|13613.6|13613.6|13608.6|0
1608768600000|2020-12-24 00:10:00|13615.3|13610.3|13614.9|13609.9|13620.3|13615.3|13614.5|13609.5|0
1608768900000|2020-12-24 00:15:00|13614.5|13609.5|13606.1|13601.1|13616.1|13611.1|13606.1|13601.1|0
1608769200000|2020-12-24 00:20:00|13605.3|13600.3|13604.7|13599.7|13608.2|13603.2|13602.7|13597.7|0
1608769500000|2020-12-24 00:25:00|13605.1|13600.1|13606.2|13601.2|13607|13602|13600.2|13595.2|0
1608769800000|2020-12-24 00:30:00|13605.7|13600.7|13602.9|13597.9|13606.2|13601.2|13602.9|13597.9|0
1608770100000|2020-12-24 00:35:00|13602.5|13597.5|13602.8|13597.8|13603.8|13598.8|13602|13597|0
1608770400000|2020-12-24 00:40:00|13602.4|13597.4|13604.4|13599.4|13606.1|13601.1|13602|13597|0
1608770700000|2020-12-24 00:45:00|13604.5|13599.5|13605.3|13600.3|13605.3|13600.3|13603.6|13598.6|0
1608771000000|2020-12-24 00:50:00|13605.7|13600.7|13603.7|13598.7|13605.7|13600.7|13602|13597|0
1608771300000|2020-12-24 00:55:00|13602.9|13597.9|13606.2|13601.2|13609.6|13604.6|13602.9|13597.9|0
1608771600000|2020-12-24 01:00:00|13607.1|13602.1|13608.3|13603.3|13609.1|13604.1|13602.9|13597.9|0
1608771900000|2020-12-24 01:05:00|13607.9|13602.9|13611.6|13606.6|13612.5|13607.5|13605|13600|0
1608772200000|2020-12-24 01:10:00|13612|13607|13614|13609|13615.3|13610.3|13610.8|13605.8|0
1608772500000|2020-12-24 01:15:00|13614.1|13609.1|13623.7|13618.7|13623.7|13618.7|13611.5|13606.5|0
1608772800000|2020-12-24 01:20:00|13622.8|13617.8|13623|13618|13624.3|13619.3|13621.8|13616.8|0
1608773100000|2020-12-24 01:25:00|13623.5|13618.5|13622.2|13617.2|13624.3|13619.3|13621.4|13616.4|0
1608773400000|2020-12-24 01:30:00|13621.8|13616.8|13614.2|13609.2|13622.2|13617.2|13596.8|13591.8|0
1608773700000|2020-12-24 01:35:00|13613.3|13608.3|13619.1|13614.1|13621.7|13616.7|13613.3|13608.3|0
1608774000000|2020-12-24 01:40:00|13618.3|13613.3|13619.2|13614.2|13620.8|13615.8|13616.6|13611.6|0
1608774300000|2020-12-24 01:45:00|13620.9|13615.9|13627.3|13622.3|13629.5|13624.5|13620.8|13615.8|0
1608774600000|2020-12-24 01:50:00|13628.2|13623.2|13638.6|13633.6|13639.2|13634.2|13626.2|13621.2|0
1608774900000|2020-12-24 01:55:00|13639.5|13634.5|13637.7|13632.7|13643.3|13638.3|13637.7|13632.7|0
1608775200000|2020-12-24 02:00:00|13637.6|13632.6|13638.3|13633.3|13638.6|13633.6|13635.5|13630.5|0
1608775500000|2020-12-24 02:05:00|13638.7|13633.7|13640.2|13635.2|13642.4|13637.4|13638.7|13633.7|0
1608775800000|2020-12-24 02:10:00|13639.4|13634.4|13638.4|13633.4|13640.2|13635.2|13637.6|13632.6|0
1608776100000|2020-12-24 02:15:00|13637.6|13632.6|13639.1|13634.1|13640.1|13635.1|13637.6|13632.6|0
1608776400000|2020-12-24 02:20:00|13640|13635|13641.5|13636.5|13642.3|13637.3|13639.1|13634.1|0
1608776700000|2020-12-24 02:25:00|13641.1|13636.1|13641.7|13636.7|13643.7|13638.7|13640.7|13635.7|0
1608777000000|2020-12-24 02:30:00|13642.5|13637.5|13641.2|13636.2|13644|13639|13640.4|13635.4|0
1608777300000|2020-12-24 02:35:00|13642|13637|13643.6|13638.6|13646.8|13641.8|13641.9|13636.9|0
1608777600000|2020-12-24 02:40:00|13642.8|13637.8|13636|13631|13642.8|13637.8|13636|13631|0
1608777900000|2020-12-24 02:45:00|13636.9|13631.9|13637.5|13632.5|13639.3|13634.3|13636|13631|0
1608778200000|2020-12-24 02:50:00|13637.4|13632.4|13635.6|13630.6|13637.4|13632.4|13634|13629|0
1608778500000|2020-12-24 02:55:00|13636.4|13631.4|13635.3|13630.3|13636.4|13631.4|13632.8|13627.8|0
1608778800000|2020-12-24 03:00:00|13635.4|13630.4|13637.1|13632.1|13639.6|13634.6|13635.4|13630.4|0
1608779100000|2020-12-24 03:05:00|13636.3|13631.3|13629.5|13624.5|13637.1|13632.1|13627.8|13622.8|0
1608779400000|2020-12-24 03:10:00|13628.6|13623.6|13631.8|13626.8|13632.8|13627.8|13628.6|13623.6|0
1608779700000|2020-12-24 03:15:00|13630.9|13625.9|13634.2|13629.2|13634.2|13629.2|13630.9|13625.9|0
1608780000000|2020-12-24 03:20:00|13633.3|13628.3|13633.4|13628.4|13634.2|13629.2|13630.9|13625.9|0
1608780300000|2020-12-24 03:25:00|13634.2|13629.2|13632.6|13627.6|13634.2|13629.2|13630.9|13625.9|0
1608780600000|2020-12-24 03:30:00|13633.4|13628.4|13630.9|13625.9|13633.4|13628.4|13630.1|13625.1|0
1608780900000|2020-12-24 03:35:00|13630.1|13625.1|13626.4|13621.4|13630.9|13625.9|13625.6|13620.6|0
1608781200000|2020-12-24 03:40:00|13626|13621|13629.6|13624.6|13630.4|13625.4|13625.4|13620.4|0
1608781500000|2020-12-24 03:45:00|13629.2|13624.2|13629.6|13624.6|13629.7|13624.7|13627.2|13622.2|0
1608781800000|2020-12-24 03:50:00|13630.4|13625.4|13630.5|13625.5|13630.5|13625.5|13629.6|13624.6|0
1608782100000|2020-12-24 03:55:00|13631.3|13626.3|13631.3|13626.3|13631.4|13626.4|13630.5|13625.5|0
1608782400000|2020-12-24 04:00:00|13630.9|13625.9|13628.8|13623.8|13631.4|13626.4|13628.8|13623.8|0
1608782700000|2020-12-24 04:05:00|13628|13623|13624.6|13619.6|13628|13623|13623.8|13618.8|0
1608783000000|2020-12-24 04:10:00|13623.7|13618.7|13627.7|13622.7|13627.7|13622.7|13622.9|13617.9|0
1608783300000|2020-12-24 04:15:00|13628.6|13623.6|13627|13622|13628.6|13623.6|13626.9|13621.9|0
1608783600000|2020-12-24 04:20:00|13627.8|13622.8|13631.2|13626.2|13632.1|13627.1|13626.9|13621.9|0
1608783900000|2020-12-24 04:25:00|13631.6|13626.6|13634.7|13629.7|13635.5|13630.5|13631.6|13626.6|0
1608784200000|2020-12-24 04:30:00|13635.5|13630.5|13641|13636|13641.5|13636.5|13635.5|13630.5|0
1608784500000|2020-12-24 04:35:00|13640.5|13635.5|13639.2|13634.2|13641.9|13636.9|13638.4|13633.4|0
1608784800000|2020-12-24 04:40:00|13639.1|13634.1|13638.2|13633.2|13639.1|13634.1|13637.3|13632.3|0
1608785100000|2020-12-24 04:45:00|13637.7|13632.7|13638.1|13633.1|13638.2|13633.2|13637.2|13632.2|0
1608785400000|2020-12-24 04:50:00|13637.7|13632.7|13639|13634|13639.8|13634.8|13636.4|13631.4|0
1608785700000|2020-12-24 04:55:00|13639.1|13634.1|13632.3|13627.3|13639.1|13634.1|13632.3|13627.3|0
1608786000000|2020-12-24 05:00:00|13632.7|13627.7|13627.2|13622.2|13633.1|13628.1|13624.6|13619.6|0
1608786300000|2020-12-24 05:05:00|13626.4|13621.4|13625.7|13620.7|13627.3|13622.3|13624.5|13619.5|0
1608786600000|2020-12-24 05:10:00|13624.9|13619.9|13631.6|13626.6|13631.7|13626.7|13624.9|13619.9|0
1608786900000|2020-12-24 05:15:00|13631.2|13626.2|13630.1|13625.1|13631.2|13626.2|13628.5|13623.5|0
1608787200000|2020-12-24 05:20:00|13629.7|13624.7|13634.6|13629.6|13634.6|13629.6|13629.7|13624.7|0
1608787500000|2020-12-24 05:25:00|13633.8|13628.8|13633.1|13628.1|13634.3|13629.3|13633.1|13628.1|0
1608787800000|2020-12-24 05:30:00|13632.6|13627.6|13629.7|13624.7|13633.1|13628.1|13629.3|13624.3|0
1608788100000|2020-12-24 05:35:00|13629.3|13624.3|13628.1|13623.1|13629.7|13624.7|13627.2|13622.2|0
1608788400000|2020-12-24 05:40:00|13628.2|13623.2|13626|13621|13628.6|13623.6|13625.2|13620.2|0
1608788700000|2020-12-24 05:45:00|13625.2|13620.2|13628.6|13623.6|13628.6|13623.6|13625.2|13620.2|0
1608789000000|2020-12-24 05:50:00|13629.4|13624.4|13630.2|13625.2|13631.1|13626.1|13627.7|13622.7|0
1608789300000|2020-12-24 05:55:00|13630.1|13625.1|13632.1|13627.1|13632.5|13627.5|13626.5|13621.5|0
1608789600000|2020-12-24 06:00:00|13632.5|13627.5|13633.9|13628.9|13635.8|13630.8|13631.6|13626.6|0
1608789900000|2020-12-24 06:05:00|13633.5|13628.5|13632.2|13627.2|13633.9|13628.9|13631.4|13626.4|0
1608790200000|2020-12-24 06:10:00|13632.6|13627.6|13637.4|13632.4|13637.4|13632.4|13631.4|13626.4|0
1608790500000|2020-12-24 06:15:00|13636.5|13631.5|13635.1|13630.1|13638.3|13633.3|13634.3|13629.3|0
1608790800000|2020-12-24 06:20:00|13636|13631|13638|13633|13638.9|13633.9|13636|13631|0
1608791100000|2020-12-24 06:25:00|13637.1|13632.1|13635|13630|13637.1|13632.1|13634.6|13629.6|0
1608791400000|2020-12-24 06:30:00|13635.4|13630.4|13633.9|13628.9|13636.3|13631.3|13633|13628|0
1608791700000|2020-12-24 06:35:00|13634.7|13629.7|13637.2|13632.2|13637.2|13632.2|13633.9|13628.9|0
1608792000000|2020-12-24 06:40:00|13636.8|13631.8|13638.8|13633.8|13638.9|13633.9|13636.4|13631.4|0
1608792300000|2020-12-24 06:45:00|13638|13633|13638|13633|13638.9|13633.9|13637.1|13632.1|0
1608792600000|2020-12-24 06:50:00|13638.1|13633.1|13636.7|13631.7|13638.9|13633.9|13635.8|13630.8|0
1608792900000|2020-12-24 06:55:00|13636.8|13631.8|13641|13636|13641|13636|13636.8|13631.8|0
1608793200000|2020-12-24 07:00:00|13641.1|13636.1|13638.9|13633.9|13642.8|13637.8|13637|13632|0
1608793500000|2020-12-24 07:05:00|13639.3|13634.3|13637.1|13632.1|13639.8|13634.8|13635|13630|0
1608793800000|2020-12-24 07:10:00|13637.2|13632.2|13636.4|13631.4|13640|13635|13635.7|13630.7|0
1608794100000|2020-12-24 07:15:00|13636|13631|13635.4|13630.4|13636.4|13631.4|13633.8|13628.8|0
1608794400000|2020-12-24 07:20:00|13637|13632|13634.4|13629.4|13641.5|13636.5|13634.1|13629.1|0
1608794700000|2020-12-24 07:25:00|13634.8|13629.8|13635.4|13630.4|13636.6|13631.6|13633|13628|0
1608795000000|2020-12-24 07:30:00|13635|13630|13634.1|13629.1|13637|13632|13633.3|13628.3|0
1608795300000|2020-12-24 07:35:00|13633.3|13628.3|13631.7|13626.7|13634.1|13629.1|13630.7|13625.7|0
1608795600000|2020-12-24 07:40:00|13632.1|13627.1|13636.3|13631.3|13637.1|13632.1|13631.5|13626.5|0
1608795900000|2020-12-24 07:45:00|13635.8|13630.8|13636.2|13631.2|13637.9|13632.9|13634.2|13629.2|0
1608796200000|2020-12-24 07:50:00|13635.4|13630.4|13641.9|13636.9|13641.9|13636.9|13635.4|13630.4|0
1608796500000|2020-12-24 07:55:00|13641.4|13636.4|13637.8|13632.8|13642.7|13637.7|13637.8|13632.8|0
1608796800000|2020-12-24 08:00:00|13636.9|13631.9|13641.1|13636.1|13642.4|13637.4|13635.5|13630.5|0
1608797100000|2020-12-24 08:05:00|13640.3|13635.3|13650.6|13645.6|13655.5|13650.5|13640.1|13635.1|0
1608797400000|2020-12-24 08:10:00|13651.4|13646.4|13652.6|13647.6|13653.4|13648.4|13648.6|13643.6|0
1608797700000|2020-12-24 08:15:00|13654.8|13649.8|13656.2|13651.2|13663.5|13658.5|13654.8|13649.8|0
1608798000000|2020-12-24 08:20:00|13656.4|13651.4|13647.6|13642.6|13657.3|13652.3|13647.6|13642.6|0
1608798300000|2020-12-24 08:25:00|13647.7|13642.7|13643.2|13638.2|13647.7|13642.7|13642.8|13637.8|0
1608798600000|2020-12-24 08:30:00|13642.8|13637.8|13630.9|13625.9|13642.8|13637.8|13627.1|13622.1|0
1608798900000|2020-12-24 08:35:00|13630.4|13625.4|13634.7|13629.7|13636.1|13631.1|13629.9|13624.9|0
1608799200000|2020-12-24 08:40:00|13634.6|13629.6|13630.8|13625.8|13634.7|13629.7|13630.4|13625.4|0
1608799500000|2020-12-24 08:45:00|13630.4|13625.4|13630.9|13625.9|13633.2|13628.2|13629.9|13624.9|0
1608799800000|2020-12-24 08:50:00|13631.1|13626.1|13632.7|13627.7|13632.7|13627.7|13628.7|13623.7|0
1608800100000|2020-12-24 08:55:00|13633.5|13628.5|13637.9|13632.9|13637.9|13632.9|13632.7|13627.7|0
1608800400000|2020-12-24 09:00:00|13637.4|13632.4|13642.4|13637.4|13642.6|13637.6|13636.3|13631.3|0
1608800700000|2020-12-24 09:05:00|13642.3|13637.3|13638.8|13633.8|13642.4|13637.4|13637.7|13632.7|0
1608801000000|2020-12-24 09:10:00|13639.6|13634.6|13638.5|13633.5|13640.4|13635.4|13637.4|13632.4|0
1608801300000|2020-12-24 09:15:00|13638.9|13633.9|13646.4|13641.4|13647.2|13642.2|13638.5|13633.5|0
1608801600000|2020-12-24 09:20:00|13646.8|13641.8|13639.4|13634.4|13647.9|13642.9|13639.4|13634.4|0
1608801900000|2020-12-24 09:25:00|13640.2|13635.2|13640.9|13635.9|13641.1|13636.1|13637.1|13632.1|0
1608802200000|2020-12-24 09:30:00|13640.8|13635.8|13637.8|13632.8|13640.8|13635.8|13637|13632|0
1608802500000|2020-12-24 09:35:00|13638.6|13633.6|13637.1|13632.1|13638.9|13633.9|13636.3|13631.3|0
1608802800000|2020-12-24 09:40:00|13636.2|13631.2|13632.6|13627.6|13638|13633|13632.6|13627.6|0
1608803100000|2020-12-24 09:45:00|13632.7|13627.7|13638.1|13633.1|13638.1|13633.1|13630.4|13625.4|0
1608803400000|2020-12-24 09:50:00|13638.2|13633.2|13637.2|13632.2|13639.7|13634.7|13637.2|13632.2|0
1608803700000|2020-12-24 09:55:00|13638|13633|13637.9|13632.9|13638.4|13633.4|13636.7|13631.7|0
1608804000000|2020-12-24 10:00:00|13637.5|13632.5|13639.9|13634.9|13640.2|13635.2|13636.6|13631.6|0
1608804300000|2020-12-24 10:05:00|13639.1|13634.1|13642.3|13637.3|13643.6|13638.6|13639.1|13634.1|0
1608804600000|2020-12-24 10:10:00|13641.9|13636.9|13642.8|13637.8|13643.8|13638.8|13641.6|13636.6|0
1608804900000|2020-12-24 10:15:00|13643.6|13638.6|13643.5|13638.5|13645.3|13640.3|13642.8|13637.8|0
1608805200000|2020-12-24 10:20:00|13643.9|13638.9|13641.8|13636.8|13644.4|13639.4|13641.8|13636.8|0
1608805500000|2020-12-24 10:25:00|13642.7|13637.7|13641.1|13636.1|13642.7|13637.7|13641|13636|0
1608805800000|2020-12-24 10:30:00|13641.9|13636.9|13641.3|13636.3|13642.1|13637.1|13641.1|13636.1|0
1608806100000|2020-12-24 10:35:00|13642.1|13637.1|13642.2|13637.2|13642.3|13637.3|13641.3|13636.3|0
1608806400000|2020-12-24 10:40:00|13642.1|13637.1|13645|13640|13645.5|13640.5|13641.7|13636.7|0
1608806700000|2020-12-24 10:45:00|13644.6|13639.6|13643|13638|13644.6|13639.6|13643|13638|0
1608807000000|2020-12-24 10:50:00|13643.8|13638.8|13640.6|13635.6|13643.8|13638.8|13640.6|13635.6|0
1608807300000|2020-12-24 10:55:00|13639.8|13634.8|13639.1|13634.1|13641.8|13636.8|13637.8|13632.8|0
1608807600000|2020-12-24 11:00:00|13639.9|13634.9|13635.7|13630.7|13639.9|13634.9|13635.7|13630.7|0
1608807900000|2020-12-24 11:05:00|13634.9|13629.9|13632.6|13627.6|13634.9|13629.9|13629.8|13624.8|0
1608808200000|2020-12-24 11:10:00|13633.4|13628.4|13634.1|13629.1|13634.1|13629.1|13632.6|13627.6|0
1608808500000|2020-12-24 11:15:00|13634|13629|13634.2|13629.2|13634.2|13629.2|13634|13629|0
1608808800000|2020-12-24 11:20:00|13637.5|13632.5|13636.9|13631.9|13638.4|13633.4|13635|13630|0
1608809100000|2020-12-24 11:25:00|13637.7|13632.7|13632.6|13627.6|13637.8|13632.8|13631.9|13626.9|0
1608809400000|2020-12-24 11:30:00|13633.4|13628.4|13632.6|13627.6|13633.5|13628.5|13630.8|13625.8|0
1608809700000|2020-12-24 11:35:00|13633|13628|13633.5|13628.5|13634.3|13629.3|13632.6|13627.6|0
1608810000000|2020-12-24 11:40:00|13633.1|13628.1|13634.8|13629.8|13635.6|13630.6|13633.1|13628.1|0
1608810300000|2020-12-24 11:45:00|13634.7|13629.7|13635.7|13630.7|13638.1|13633.1|13634|13629|0
1608810600000|2020-12-24 11:50:00|13635.3|13630.3|13637.1|13632.1|13638.2|13633.2|13635.3|13630.3|0
1608810900000|2020-12-24 11:55:00|13636.3|13631.3|13636.8|13631.8|13637.7|13632.7|13635.9|13630.9|0
1608811200000|2020-12-24 12:00:00|13636|13631|13631.3|13626.3|13636|13631|13631.3|13626.3|0
1608811500000|2020-12-24 12:05:00|13630.5|13625.5|13630.7|13625.7|13632.4|13627.4|13628.9|13623.9|0
1608811800000|2020-12-24 12:10:00|13631.5|13626.5|13631.7|13626.7|13632.1|13627.1|13629.2|13624.2|0
1608812100000|2020-12-24 12:15:00|13632.1|13627.1|13632.2|13627.2|13632.2|13627.2|13630.5|13625.5|0
1608812400000|2020-12-24 12:20:00|13631.3|13626.3|13631.3|13626.3|13632.5|13627.5|13631.3|13626.3|0
1608812700000|2020-12-24 12:25:00|13630.5|13625.5|13630.2|13625.2|13631.1|13626.1|13629.4|13624.4|0
1608813000000|2020-12-24 12:30:00|13630.6|13625.6|13622.8|13617.8|13630.6|13625.6|13620.9|13615.9|0
1608813300000|2020-12-24 12:35:00|13622.7|13617.7|13620.5|13615.5|13622.7|13617.7|13616.9|13611.9|0
1608813600000|2020-12-24 12:40:00|13620.7|13615.7|13623.9|13618.9|13625|13620|13617.2|13612.2|0
1608813900000|2020-12-24 12:45:00|13623.5|13618.5|13627|13622|13627.7|13622.7|13623.1|13618.1|0
1608814200000|2020-12-24 12:50:00|13626.2|13621.2|13626.4|13621.4|13627.3|13622.3|13625.5|13620.5|0
1608814500000|2020-12-24 12:55:00|13626.3|13621.3|13627.9|13622.9|13630.8|13625.8|13626.3|13621.3|0
1608814800000|2020-12-24 13:00:00|13627.5|13622.5|13626.5|13621.5|13629.9|13624.9|13625.6|13620.6|0
1608815100000|2020-12-24 13:05:00|13625.6|13620.6|13624.8|13619.8|13628.1|13623.1|13624.8|13619.8|0
1608815400000|2020-12-24 13:10:00|13625.2|13620.2|13628.7|13623.7|13628.7|13623.7|13624|13619|0
1608815700000|2020-12-24 13:15:00|13627.9|13622.9|13629.3|13624.3|13631|13626|13624.4|13619.4|0
1608816000000|2020-12-24 13:20:00|13630.2|13625.2|13628.8|13623.8|13630.2|13625.2|13626.1|13621.1|0
1608816300000|2020-12-24 13:25:00|13629.6|13624.6|13628.8|13623.8|13630.5|13625.5|13628.8|13623.8|0
1608816600000|2020-12-24 13:30:00|13628|13623|13630.5|13625.5|13631.3|13626.3|13628|13623|0
1608816900000|2020-12-24 13:35:00|13630.4|13625.4|13627.7|13622.7|13630.4|13625.4|13627.7|13622.7|0
1608817200000|2020-12-24 13:40:00|13628.5|13623.5|13628.5|13623.5|13628.5|13623.5|13627.6|13622.6|0
1608817500000|2020-12-24 13:45:00|13628.6|13623.6|13625.1|13620.1|13628.6|13623.6|13623.6|13618.6|0
1608817800000|2020-12-24 13:50:00|13625.2|13620.2|13626.6|13621.6|13626.9|13621.9|13624.4|13619.4|0
1608818100000|2020-12-24 13:55:00|13627.4|13622.4|13628|13623|13628|13623|13625.4|13620.4|0
1608818400000|2020-12-24 14:00:00|13628.8|13623.8|13626.7|13621.7|13628.8|13623.8|13625.5|13620.5|0
1608818700000|2020-12-24 14:05:00|13625.9|13620.9|13623.7|13618.7|13626.8|13621.8|13622.6|13617.6|0
1608819000000|2020-12-24 14:10:00|13623.8|13618.8|13626.9|13621.9|13628.5|13623.5|13623|13618|0
1608819300000|2020-12-24 14:15:00|13626.8|13621.8|13624.5|13619.5|13628.5|13623.5|13624.5|13619.5|0
1608819600000|2020-12-24 14:20:00|13625.3|13620.3|13626|13621|13626|13621|13623.6|13618.6|0
1608819900000|2020-12-24 14:25:00|13626.8|13621.8|13627.7|13622.7|13628.6|13623.6|13626.1|13621.1|0
1608820200000|2020-12-24 14:30:00|13628.5|13623.5|13640.5|13635.5|13642.5|13637.5|13624.4|13619.4|0
1608820500000|2020-12-24 14:35:00|13639.7|13634.7|13634.9|13629.9|13643|13638|13630.4|13625.4|0
1608820800000|2020-12-24 14:40:00|13635.7|13630.7|13637.7|13632.7|13640|13635|13633.9|13628.9|0
1608821100000|2020-12-24 14:45:00|13637.3|13632.3|13626.3|13621.3|13638.6|13633.6|13624.9|13619.9|0
1608821400000|2020-12-24 14:50:00|13627.2|13622.2|13628.1|13623.1|13629.8|13624.8|13622|13617|0
1608821700000|2020-12-24 14:55:00|13628.9|13623.9|13634.4|13629.4|13635.7|13630.7|13626.7|13621.7|0
1608822000000|2020-12-24 15:00:00|13635.3|13630.3|13631.6|13626.6|13635.3|13630.3|13629.4|13624.4|0
1608822300000|2020-12-24 15:05:00|13631.2|13626.2|13632.7|13627.7|13638.4|13633.4|13629.2|13624.2|0
1608822600000|2020-12-24 15:10:00|13633|13628|13634.6|13629.6|13637.9|13632.9|13632.2|13627.2|0
1608822900000|2020-12-24 15:15:00|13633.7|13628.7|13636.8|13631.8|13637.6|13632.6|13633.7|13628.7|0
1608823200000|2020-12-24 15:20:00|13637.6|13632.6|13640.1|13635.1|13641.4|13636.4|13636.8|13631.8|0
1608823500000|2020-12-24 15:25:00|13639.2|13634.2|13640.9|13635.9|13642.6|13637.6|13639.2|13634.2|0
1608823800000|2020-12-24 15:30:00|13640.4|13635.4|13643.3|13638.3|13644.4|13639.4|13638.6|13633.6|0
1608824100000|2020-12-24 15:35:00|13642.8|13637.8|13635.4|13630.4|13643.1|13638.1|13634.5|13629.5|0
1608824400000|2020-12-24 15:40:00|13636.2|13631.2|13631.9|13626.9|13637.1|13632.1|13631.1|13626.1|0
1608824700000|2020-12-24 15:45:00|13631.1|13626.1|13632.9|13627.9|13632.9|13627.9|13624.2|13619.2|0
1608825000000|2020-12-24 15:50:00|13632.5|13627.5|13632.2|13627.2|13634.7|13629.7|13630.6|13625.6|0
1608825300000|2020-12-24 15:55:00|13631.8|13626.8|13626.3|13621.3|13632.3|13627.3|13625.1|13620.1|0
1608825600000|2020-12-24 16:00:00|13625.5|13620.5|13629|13624|13629|13624|13621.5|13616.5|0
1608825900000|2020-12-24 16:05:00|13628.2|13623.2|13631.6|13626.6|13631.6|13626.6|13627.3|13622.3|0
1608826200000|2020-12-24 16:10:00|13632|13627|13635.8|13630.8|13637.5|13632.5|13631.6|13626.6|0
1608826500000|2020-12-24 16:15:00|13635.7|13630.7|13630.2|13625.2|13636.5|13631.5|13630|13625|0
1608826800000|2020-12-24 16:20:00|13630.5|13625.5|13629.2|13624.2|13635.4|13630.4|13629.2|13624.2|0
1608827100000|2020-12-24 16:25:00|13630|13625|13622|13617|13630.9|13625.9|13621.9|13616.9|0
1608827400000|2020-12-24 16:30:00|13621.9|13616.9|13627.1|13622.1|13627.1|13622.1|13615.6|13610.6|0
1608827700000|2020-12-24 16:35:00|13626.3|13621.3|13622.4|13617.4|13627.9|13622.9|13621.6|13616.6|0
1608828000000|2020-12-24 16:40:00|13621.6|13616.6|13620.5|13615.5|13625.6|13620.6|13619.7|13614.7|0
1608828300000|2020-12-24 16:45:00|13619.7|13614.7|13613.3|13608.3|13621.4|13616.4|13612|13607|0
1608828600000|2020-12-24 16:50:00|13613.2|13608.2|13618.3|13613.3|13619|13614|13609.7|13604.7|0
1608828900000|2020-12-24 16:55:00|13617.4|13612.4|13618.2|13613.2|13618.2|13613.2|13614.8|13609.8|0
1608829200000|2020-12-24 17:00:00|13618.3|13613.3|13603.5|13598.5|13618.3|13613.3|13603.1|13598.1|0
1608829500000|2020-12-24 17:05:00|13603.1|13598.1|13611.4|13606.4|13614.5|13609.5|13600.5|13595.5|0
1608829800000|2020-12-24 17:10:00|13612.2|13607.2|13617.8|13612.8|13621.1|13616.1|13612.2|13607.2|0
1608830100000|2020-12-24 17:15:00|13617|13612|13611.5|13606.5|13617.8|13612.8|13610.6|13605.6|0
1608830400000|2020-12-24 17:20:00|13612.3|13607.3|13613.3|13608.3|13615.6|13610.6|13607.3|13602.3|0
1608830700000|2020-12-24 17:25:00|13614.2|13609.2|13625.8|13620.8|13625.8|13620.8|13613.7|13608.7|0
1608831000000|2020-12-24 17:30:00|13626.7|13621.7|13631.9|13626.9|13632.9|13627.9|13625.3|13620.3|0
1608831300000|2020-12-24 17:35:00|13631.1|13626.1|13628.1|13623.1|13632.8|13627.8|13626.4|13621.4|0
1608831600000|2020-12-24 17:40:00|13627.2|13622.2|13625.5|13620.5|13628|13623|13620.5|13615.5|0
1608831900000|2020-12-24 17:45:00|13624.6|13619.6|13635.4|13630.4|13635.4|13630.4|13623.8|13618.8|0
1608832200000|2020-12-24 17:50:00|13637|13632|13633.8|13628.8|13643.7|13638.7|13633.4|13628.4|0
1608832500000|2020-12-24 17:55:00|13634.7|13629.7|13644.3|13639.3|13644.4|13639.4|13632.2|13627.2|0
1608832800000|2020-12-24 18:00:00|13645.1|13640.1|13639.4|13634.4|13646|13641|13634.9|13629.9|0
1608833100000|2020-12-24 18:05:00|13640.2|13635.2|13641.8|13636.8|13644.3|13639.3|13638.5|13633.5|0
1608833400000|2020-12-24 18:10:00|13642.6|13637.6|13635.5|13630.5|13644.3|13639.3|13635.5|13630.5|0
1608833700000|2020-12-24 18:15:00|13635.9|13630.9|13635.9|13630.9|13635.9|13630.9|13635.9|13630.9|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13617.9|13612.9|13620|13615|13608|13603|0
1609110300000|2020-12-27 23:05:00|13619.6|13614.6|13637.9|13632.9|13641.2|13636.2|13619.2|13614.2|0
1609110600000|2020-12-27 23:10:00|13638.3|13633.3|13654.5|13649.5|13656.4|13651.4|13638.3|13633.3|0
1609110900000|2020-12-27 23:15:00|13654.9|13649.9|13646|13641|13659.4|13654.4|13644.3|13639.3|0
1609111200000|2020-12-27 23:20:00|13645.2|13640.2|13678.4|13673.4|13690.9|13685.9|13641|13636|0
1609111500000|2020-12-27 23:25:00|13680.5|13675.5|13693.5|13688.5|13701.3|13696.3|13678.4|13673.4|0
1609111800000|2020-12-27 23:30:00|13693|13688|13688.2|13683.2|13695.9|13690.9|13684.8|13679.8|0
1609112100000|2020-12-27 23:35:00|13688.6|13683.6|13692|13687|13693.4|13688.4|13687.4|13682.4|0
1609112400000|2020-12-27 23:40:00|13691.7|13686.7|13681.7|13676.7|13691.7|13686.7|13680.1|13675.1|0
1609112700000|2020-12-27 23:45:00|13682|13677|13677.2|13672.2|13682.4|13677.4|13675|13670|0
1609113000000|2020-12-27 23:50:00|13676.8|13671.8|13682.3|13677.3|13682.3|13677.3|13676.8|13671.8|0
1609113300000|2020-12-27 23:55:00|13681.9|13676.9|13683.4|13678.4|13683.8|13678.8|13678.6|13673.6|0
1609113600000|2020-12-28 00:00:00|13683.8|13678.8|13684.8|13679.8|13691.8|13686.8|13683.4|13678.4|0
1609113900000|2020-12-28 00:05:00|13684.4|13679.4|13676.3|13671.3|13684.8|13679.8|13674.9|13669.9|0
1609114200000|2020-12-28 00:10:00|13676.7|13671.7|13658|13653|13677.5|13672.5|13658|13653|0
1609114500000|2020-12-28 00:15:00|13657.2|13652.2|13631|13627|13668|13664|13619.5|13615.5|147
1609114800000|2020-12-28 00:20:00|13630|13626|13643|13639|13649.5|13645.5|13629.5|13625.5|49
1609115100000|2020-12-28 00:25:00|13645|13641|13656|13652|13662.5|13658.5|13645|13641|37
1609115400000|2020-12-28 00:30:00|13656.5|13652.5|13654|13650|13661|13657|13646.5|13642.5|33
1609115700000|2020-12-28 00:35:00|13654.5|13650.5|13659.5|13655.5|13672.5|13668.5|13654.5|13650.5|38
1609116000000|2020-12-28 00:40:00|13659|13655|13667.5|13663.5|13671|13667|13659|13655|22
1609116300000|2020-12-28 00:45:00|13667|13663|13662.5|13658.5|13669|13665|13662|13658|10
1609116600000|2020-12-28 00:50:00|13663|13659|13662|13658|13663|13659|13655|13651|4
1609116900000|2020-12-28 00:55:00|13662.5|13658.5|13666|13662|13666|13662|13659.5|13655.5|6
1609117200000|2020-12-28 01:00:00|13665.5|13661.5|13666|13662|13673.5|13669.5|13663|13659|26
1609117500000|2020-12-28 01:05:00|13665.5|13661.5|13665|13661|13665.5|13661.5|13655.5|13651.5|19
1609117800000|2020-12-28 01:10:00|13664.5|13660.5|13667.5|13663.5|13671|13667|13660|13656|26
1609118100000|2020-12-28 01:15:00|13668|13664|13656|13652|13669|13665|13649|13645|15
1609118400000|2020-12-28 01:20:00|13655.5|13651.5|13655.5|13651.5|13656.5|13652.5|13647|13643|8
1609118700000|2020-12-28 01:25:00|13656.5|13652.5|13657.5|13653.5|13659.5|13655.5|13655.5|13651.5|14
1609119000000|2020-12-28 01:30:00|13657|13653|13664.5|13660.5|13664.5|13660.5|13651|13647|10
1609119300000|2020-12-28 01:35:00|13665.5|13661.5|13672|13668|13672.5|13668.5|13662|13658|1
1609119600000|2020-12-28 01:40:00|13672.5|13668.5|13670|13666|13676.5|13672.5|13669|13665|12
1609119900000|2020-12-28 01:45:00|13669.5|13665.5|13664|13660|13669.5|13665.5|13664|13660|2
1609120200000|2020-12-28 01:50:00|13663.5|13659.5|13656.5|13652.5|13664.5|13660.5|13656.5|13652.5|29
1609120500000|2020-12-28 01:55:00|13657|13653|13652.5|13648.5|13657|13653|13650|13646|27
1609120800000|2020-12-28 02:00:00|13653|13649|13649|13645|13654|13650|13647|13643|16
1609121100000|2020-12-28 02:05:00|13649.5|13645.5|13649|13645|13651.5|13647.5|13647|13643|8
1609121400000|2020-12-28 02:10:00|13649.5|13645.5|13654.5|13650.5|13655|13651|13647.5|13643.5|16
1609121700000|2020-12-28 02:15:00|13653.5|13649.5|13657|13653|13659.5|13655.5|13653.5|13649.5|7
1609122000000|2020-12-28 02:20:00|13656.5|13652.5|13669.5|13665.5|13674.5|13670.5|13656.5|13652.5|32
1609122300000|2020-12-28 02:25:00|13669|13665|13657|13653|13669.5|13665.5|13653.5|13649.5|36
1609122600000|2020-12-28 02:30:00|13655|13651|13671|13667|13673|13669|13655|13651|35
1609122900000|2020-12-28 02:35:00|13670.5|13666.5|13669.5|13665.5|13670.5|13666.5|13667.5|13663.5|3
1609123200000|2020-12-28 02:40:00|13670|13666|13668|13664|13670.5|13666.5|13668|13664|6
1609123500000|2020-12-28 02:45:00|13668.5|13664.5|13672.5|13668.5|13672.5|13668.5|13668.5|13664.5|4
1609123800000|2020-12-28 02:50:00|13676|13672|13673|13669|13676.5|13672.5|13671.5|13667.5|9
1609124100000|2020-12-28 02:55:00|13674.5|13670.5|13673.5|13669.5|13674.5|13670.5|13669|13665|4
1609124400000|2020-12-28 03:00:00|13674|13670|13682.5|13678.5|13685.5|13681.5|13672.5|13668.5|32
1609124700000|2020-12-28 03:05:00|13680.5|13676.5|13679|13675|13683|13679|13676|13672|8
1609125000000|2020-12-28 03:10:00|13678.5|13674.5|13682.5|13678.5|13682.5|13678.5|13677|13673|3
1609125300000|2020-12-28 03:15:00|13684|13680|13681|13677|13686|13682|13679.5|13675.5|11
1609125600000|2020-12-28 03:20:00|13681.5|13677.5|13676|13672|13682.5|13678.5|13667.5|13663.5|17
1609125900000|2020-12-28 03:25:00|13675.5|13671.5|13675|13671|13679.5|13675.5|13675|13671|2
1609126200000|2020-12-28 03:30:00|13674.5|13670.5|13681|13677|13681.5|13677.5|13674.5|13670.5|7
1609126500000|2020-12-28 03:35:00|13682.5|13678.5|13682|13678|13690.5|13686.5|13682|13678|17
1609126800000|2020-12-28 03:40:00|13681.5|13677.5|13683|13679|13683|13679|13680|13676|3
1609127100000|2020-12-28 03:45:00|13682.5|13678.5|13680.5|13676.5|13689|13685|13678.5|13674.5|16
1609127400000|2020-12-28 03:50:00|13681.5|13677.5|13685|13681|13685|13681|13681|13677|11
1609127700000|2020-12-28 03:55:00|13684.5|13680.5|13681.5|13677.5|13687|13683|13681.5|13677.5|20
1609128000000|2020-12-28 04:00:00|13680.5|13676.5|13674|13670|13681|13677|13673|13669|3
1609128300000|2020-12-28 04:05:00|13673|13669|13674.5|13670.5|13677|13673|13673|13669|5
1609128600000|2020-12-28 04:10:00|13674|13670|13673.5|13669.5|13674|13670|13672.5|13668.5|7
1609128900000|2020-12-28 04:15:00|13676|13672|13674|13670|13676|13672|13673.5|13669.5|5
1609129200000|2020-12-28 04:20:00|13673|13669|13675|13671|13675.5|13671.5|13672.5|13668.5|4
1609129500000|2020-12-28 04:25:00|13674.5|13670.5|13676|13672|13676|13672|13673|13669|3
1609129800000|2020-12-28 04:30:00|13676.5|13672.5|13677|13673|13677.5|13673.5|13676|13672|3
1609130100000|2020-12-28 04:35:00|13678.5|13674.5|13678.5|13674.5|13678.5|13674.5|13678|13674|0
1609130400000|2020-12-28 04:40:00|13679|13675|13682.5|13678.5|13684|13680|13677|13673|19
1609130700000|2020-12-28 04:45:00|13682|13678|13683|13679|13684|13680|13680|13676|1
1609131000000|2020-12-28 04:50:00|13683.5|13679.5|13681|13677|13684|13680|13681|13677|3
1609131300000|2020-12-28 04:55:00|13680|13676|13679.5|13675.5|13681.5|13677.5|13678.5|13674.5|3
1609131600000|2020-12-28 05:00:00|13679|13675|13677.5|13673.5|13679.5|13675.5|13676|13672|29
1609131900000|2020-12-28 05:05:00|13677|13673|13677.5|13673.5|13679|13675|13676.5|13672.5|8
1609132200000|2020-12-28 05:10:00|13677|13673|13687|13683|13687|13683|13676.5|13672.5|33
1609132500000|2020-12-28 05:15:00|13686.5|13682.5|13689|13685|13689|13685|13685|13681|16
1609132800000|2020-12-28 05:20:00|13689.5|13685.5|13689|13685|13690|13686|13688|13684|1
1609133100000|2020-12-28 05:25:00|13689.5|13685.5|13688|13684|13689.5|13685.5|13687.5|13683.5|3
1609133400000|2020-12-28 05:30:00|13686.5|13682.5|13687.5|13683.5|13687.5|13683.5|13684.5|13680.5|4
1609133700000|2020-12-28 05:35:00|13687|13683|13685.5|13681.5|13687.5|13683.5|13685.5|13681.5|7
1609134000000|2020-12-28 05:40:00|13685|13681|13679.5|13675.5|13685|13681|13679.5|13675.5|5
1609134300000|2020-12-28 05:45:00|13680|13676|13679|13675|13681.5|13677.5|13679|13675|7
1609134600000|2020-12-28 05:50:00|13678.5|13674.5|13679.5|13675.5|13680.5|13676.5|13676.5|13672.5|29
1609134900000|2020-12-28 05:55:00|13678.5|13674.5|13680.5|13676.5|13680.5|13676.5|13677|13673|7
1609135200000|2020-12-28 06:00:00|13681|13677|13680|13676|13683.5|13679.5|13679.5|13675.5|9
1609135500000|2020-12-28 06:05:00|13679|13675|13666|13662|13680|13676|13663.5|13659.5|50
1609135800000|2020-12-28 06:10:00|13665.5|13661.5|13667|13663|13668.5|13664.5|13665|13661|14
1609136100000|2020-12-28 06:15:00|13666.5|13662.5|13667|13663|13668|13664|13665|13661|9
1609136400000|2020-12-28 06:20:00|13667.5|13663.5|13670.5|13666.5|13676|13672|13666|13662|28
1609136700000|2020-12-28 06:25:00|13670|13666|13676|13672|13676.5|13672.5|13669|13665|25
1609137000000|2020-12-28 06:30:00|13677|13673|13675|13671|13677|13673|13670|13666|39
1609137300000|2020-12-28 06:35:00|13675.5|13671.5|13687.5|13683.5|13688|13684|13675|13671|64
1609137600000|2020-12-28 06:40:00|13688|13684|13688|13684|13688.5|13684.5|13686.5|13682.5|9
1609137900000|2020-12-28 06:45:00|13687.5|13683.5|13685|13681|13687.5|13683.5|13684.5|13680.5|7
1609138200000|2020-12-28 06:50:00|13684.5|13680.5|13677.5|13673.5|13685|13681|13677.5|13673.5|42
1609138500000|2020-12-28 06:55:00|13678|13674|13693|13689|13695.5|13691.5|13678|13674|73
1609138800000|2020-12-28 07:00:00|13692|13690|13725|13723|13726|13724|13684|13682|433
1609139100000|2020-12-28 07:05:00|13725.5|13723.5|13732|13730|13741|13739|13721|13719|400
1609139400000|2020-12-28 07:10:00|13735|13733|13747|13745|13750|13748|13726.5|13724.5|223
1609139700000|2020-12-28 07:15:00|13748|13746|13761.5|13759.5|13784.5|13782.5|13747|13745|568
1609140000000|2020-12-28 07:20:00|13762|13760|13772|13770|13772|13770|13760.5|13758.5|146
1609140300000|2020-12-28 07:25:00|13771.5|13769.5|13766.5|13764.5|13771.5|13769.5|13761|13759|115
1609140600000|2020-12-28 07:30:00|13765.5|13763.5|13762|13760|13767.5|13765.5|13752|13750|162
1609140900000|2020-12-28 07:35:00|13762.5|13760.5|13761.5|13759.5|13767|13765|13759|13757|106
1609141200000|2020-12-28 07:40:00|13761|13759|13772|13770|13772|13770|13759.5|13757.5|121
1609141500000|2020-12-28 07:45:00|13771.5|13769.5|13761.5|13759.5|13771.5|13769.5|13756|13754|125
1609141800000|2020-12-28 07:50:00|13763|13761|13773|13771|13773|13771|13761.5|13759.5|90
1609142100000|2020-12-28 07:55:00|13772.5|13770.5|13767|13765|13774.5|13772.5|13761|13759|210
1609142400000|2020-12-28 08:00:00|13766.6|13765.4|13784.1|13782.9|13804.1|13802.9|13757.1|13755.9|1199
1609142700000|2020-12-28 08:05:00|13783.6|13782.4|13766.1|13764.9|13789.1|13787.9|13756.6|13755.4|727
1609143000000|2020-12-28 08:10:00|13770.1|13768.9|13754.6|13753.4|13775.1|13773.9|13743.6|13742.4|515
1609143300000|2020-12-28 08:15:00|13755.1|13753.9|13774.1|13772.9|13778.1|13776.9|13754.1|13752.9|460
1609143600000|2020-12-28 08:20:00|13773.6|13772.4|13816.1|13814.9|13829.6|13828.4|13772.1|13770.9|951
1609143900000|2020-12-28 08:25:00|13814.1|13812.9|13817.1|13815.9|13818.1|13816.9|13797.1|13795.9|507
1609144200000|2020-12-28 08:30:00|13817.6|13816.4|13814.1|13812.9|13827.1|13825.9|13810.1|13808.9|471
1609144500000|2020-12-28 08:35:00|13815.1|13813.9|13793.1|13791.9|13817.6|13816.4|13783.1|13781.9|524
1609144800000|2020-12-28 08:40:00|13792.6|13791.4|13784.6|13783.4|13799.1|13797.9|13779.6|13778.4|358
1609145100000|2020-12-28 08:45:00|13785.1|13783.9|13798.1|13796.9|13798.1|13796.9|13781.1|13779.9|244
1609145400000|2020-12-28 08:50:00|13798.6|13797.4|13777.6|13776.4|13801.1|13799.9|13768.6|13767.4|420
1609145700000|2020-12-28 08:55:00|13778.1|13776.9|13804.1|13802.9|13804.1|13802.9|13777.1|13775.9|307
1609146000000|2020-12-28 09:00:00|13803.6|13802.4|13795.6|13794.4|13810.6|13809.4|13790.6|13789.4|233
1609146300000|2020-12-28 09:05:00|13794.1|13792.9|13792.6|13791.4|13803.1|13801.9|13792.6|13791.4|173
1609146600000|2020-12-28 09:10:00|13792.1|13790.9|13795.1|13793.9|13812.1|13810.9|13789.1|13787.9|241
1609146900000|2020-12-28 09:15:00|13795.6|13794.4|13792.6|13791.4|13801.1|13799.9|13787.6|13786.4|167
1609147200000|2020-12-28 09:20:00|13793.1|13791.9|13796.1|13794.9|13797.6|13796.4|13782.6|13781.4|180
1609147500000|2020-12-28 09:25:00|13797.1|13795.9|13782.1|13780.9|13797.6|13796.4|13780.1|13778.9|170
1609147800000|2020-12-28 09:30:00|13782.6|13781.4|13786.1|13784.9|13787.1|13785.9|13775.6|13774.4|178
1609148100000|2020-12-28 09:35:00|13786.6|13785.4|13774.6|13773.4|13790.6|13789.4|13773.1|13771.9|183
1609148400000|2020-12-28 09:40:00|13775.1|13773.9|13789.1|13787.9|13789.1|13787.9|13773.6|13772.4|129
1609148700000|2020-12-28 09:45:00|13789.6|13788.4|13786.1|13784.9|13793.1|13791.9|13784.6|13783.4|156
1609149000000|2020-12-28 09:50:00|13785.6|13784.4|13783.6|13782.4|13789.6|13788.4|13778.1|13776.9|176
1609149300000|2020-12-28 09:55:00|13784.1|13782.9|13779.1|13777.9|13787.6|13786.4|13775.6|13774.4|130
1609149600000|2020-12-28 10:00:00|13778.1|13776.9|13775.1|13773.9|13780.6|13779.4|13772.6|13771.4|168
1609149900000|2020-12-28 10:05:00|13774.6|13773.4|13780.1|13778.9|13781.6|13780.4|13773.6|13772.4|54
1609150200000|2020-12-28 10:10:00|13779.1|13777.9|13783.6|13782.4|13786.1|13784.9|13774.1|13772.9|174
1609150500000|2020-12-28 10:15:00|13784.1|13782.9|13786.6|13785.4|13789.1|13787.9|13775.6|13774.4|128
1609150800000|2020-12-28 10:20:00|13785.6|13784.4|13777.1|13775.9|13786.1|13784.9|13776.1|13774.9|119
1609151100000|2020-12-28 10:25:00|13778.6|13777.4|13781.1|13779.9|13783.1|13781.9|13777.1|13775.9|67
1609151400000|2020-12-28 10:30:00|13781.6|13780.4|13796.6|13795.4|13798.1|13796.9|13780.6|13779.4|186
1609151700000|2020-12-28 10:35:00|13796.1|13794.9|13797.1|13795.9|13801.1|13799.9|13792.1|13790.9|156
1609152000000|2020-12-28 10:40:00|13796.6|13795.4|13801.1|13799.9|13801.1|13799.9|13795.6|13794.4|95
1609152300000|2020-12-28 10:45:00|13799.1|13797.9|13795.1|13793.9|13801.1|13799.9|13793.6|13792.4|106
1609152600000|2020-12-28 10:50:00|13794.6|13793.4|13801.1|13799.9|13803.6|13802.4|13793.1|13791.9|158
1609152900000|2020-12-28 10:55:00|13800.6|13799.4|13796.1|13794.9|13801.6|13800.4|13791.1|13789.9|100
1609153200000|2020-12-28 11:00:00|13796.6|13795.4|13799.1|13797.9|13801.6|13800.4|13795.1|13793.9|232
1609153500000|2020-12-28 11:05:00|13799.6|13798.4|13798.1|13796.9|13804.6|13803.4|13797.1|13795.9|100
1609153800000|2020-12-28 11:10:00|13796.6|13795.4|13805.1|13803.9|13807.6|13806.4|13796.6|13795.4|129
1609154100000|2020-12-28 11:15:00|13804.6|13803.4|13794.1|13792.9|13806.1|13804.9|13793.6|13792.4|213
1609154400000|2020-12-28 11:20:00|13795.1|13793.9|13795.1|13793.9|13796.1|13794.9|13792.1|13790.9|151
1609154700000|2020-12-28 11:25:00|13794.1|13792.9|13800.6|13799.4|13801.1|13799.9|13794.1|13792.9|76
1609155000000|2020-12-28 11:30:00|13800.1|13798.9|13800.1|13798.9|13803.1|13801.9|13798.1|13796.9|139
1609155300000|2020-12-28 11:35:00|13800.6|13799.4|13804.1|13802.9|13804.6|13803.4|13799.6|13798.4|105
1609155600000|2020-12-28 11:40:00|13804.6|13803.4|13798.6|13797.4|13805.1|13803.9|13797.1|13795.9|113
1609155900000|2020-12-28 11:45:00|13798.1|13796.9|13791.6|13790.4|13801.1|13799.9|13791.6|13790.4|133
1609156200000|2020-12-28 11:50:00|13792.1|13790.9|13794.1|13792.9|13795.6|13794.4|13790.6|13789.4|96
1609156500000|2020-12-28 11:55:00|13794.6|13793.4|13800.1|13798.9|13801.1|13799.9|13792.6|13791.4|66
1609156800000|2020-12-28 12:00:00|13799.6|13798.4|13797.1|13795.9|13800.6|13799.4|13794.6|13793.4|102
1609157100000|2020-12-28 12:05:00|13796.6|13795.4|13790.1|13788.9|13798.1|13796.9|13787.6|13786.4|164
1609157400000|2020-12-28 12:10:00|13789.6|13788.4|13791.1|13789.9|13795.1|13793.9|13788.1|13786.9|77
1609157700000|2020-12-28 12:15:00|13791.6|13790.4|13794.1|13792.9|13795.1|13793.9|13791.1|13789.9|47
1609158000000|2020-12-28 12:20:00|13793.1|13791.9|13799.1|13797.9|13800.6|13799.4|13793.1|13791.9|78
1609158300000|2020-12-28 12:25:00|13799.6|13798.4|13801.1|13799.9|13801.6|13800.4|13799.1|13797.9|56
1609158600000|2020-12-28 12:30:00|13800.6|13799.4|13800.1|13798.9|13804.1|13802.9|13796.1|13794.9|85
1609158900000|2020-12-28 12:35:00|13799.6|13798.4|13797.1|13795.9|13803.6|13802.4|13796.6|13795.4|61
1609159200000|2020-12-28 12:40:00|13797.6|13796.4|13800.1|13798.9|13802.6|13801.4|13797.1|13795.9|62
1609159500000|2020-12-28 12:45:00|13799.6|13798.4|13798.1|13796.9|13802.1|13800.9|13798.1|13796.9|46
1609159800000|2020-12-28 12:50:00|13797.6|13796.4|13801.6|13800.4|13802.1|13800.9|13793.6|13792.4|123
1609160100000|2020-12-28 12:55:00|13801.1|13799.9|13798.1|13796.9|13802.1|13800.9|13796.1|13794.9|54
1609160400000|2020-12-28 13:00:00|13797.6|13796.4|13798.1|13796.9|13800.6|13799.4|13794.1|13792.9|149
1609160700000|2020-12-28 13:05:00|13797.1|13795.9|13797.1|13795.9|13798.6|13797.4|13793.1|13791.9|43
1609161000000|2020-12-28 13:10:00|13797.6|13796.4|13793.6|13792.4|13798.1|13796.9|13793.1|13791.9|63
1609161300000|2020-12-28 13:15:00|13794.1|13792.9|13801.1|13799.9|13801.1|13799.9|13792.1|13790.9|131
1609161600000|2020-12-28 13:20:00|13800.1|13798.9|13798.1|13796.9|13804.6|13803.4|13797.6|13796.4|118
1609161900000|2020-12-28 13:25:00|13798.6|13797.4|13802.6|13801.4|13802.6|13801.4|13797.6|13796.4|115
1609162200000|2020-12-28 13:30:00|13803.1|13801.9|13804.1|13802.9|13804.6|13803.4|13802.1|13800.9|108
1609162500000|2020-12-28 13:35:00|13804.6|13803.4|13804.1|13802.9|13804.6|13803.4|13802.6|13801.4|67
1609162800000|2020-12-28 13:40:00|13803.6|13802.4|13797.1|13795.9|13804.6|13803.4|13795.1|13793.9|151
1609163100000|2020-12-28 13:45:00|13796.6|13795.4|13797.1|13795.9|13798.1|13796.9|13789.6|13788.4|106
1609163400000|2020-12-28 13:50:00|13798.1|13796.9|13801.1|13799.9|13802.6|13801.4|13797.6|13796.4|79
1609163700000|2020-12-28 13:55:00|13800.6|13799.4|13798.6|13797.4|13801.1|13799.9|13798.6|13797.4|48
1609164000000|2020-12-28 14:00:00|13799.1|13797.9|13796.1|13794.9|13800.1|13798.9|13794.1|13792.9|84
1609164300000|2020-12-28 14:05:00|13796.6|13795.4|13789.5|13788.3|13797.6|13796.4|13783.5|13782.3|113
1609164600000|2020-12-28 14:10:00|13790|13788.8|13789.5|13788.3|13792|13790.8|13788|13786.8|83
1609164900000|2020-12-28 14:15:00|13790|13788.8|13788.5|13787.3|13793|13791.8|13788|13786.8|55
1609165200000|2020-12-28 14:20:00|13789|13787.8|13792.5|13791.3|13792.5|13791.3|13789|13787.8|29
1609165500000|2020-12-28 14:25:00|13792|13790.8|13793.5|13792.3|13793.5|13792.3|13791|13789.8|48
1609165800000|2020-12-28 14:30:00|13794|13792.8|13781|13779.8|13796|13794.8|13777.5|13776.3|423
1609166100000|2020-12-28 14:35:00|13780.5|13779.3|13778.5|13777.3|13782|13780.8|13773.5|13772.3|258
1609166400000|2020-12-28 14:40:00|13779|13777.8|13775.5|13774.3|13780.5|13779.3|13774|13772.8|187
1609166700000|2020-12-28 14:45:00|13776|13774.8|13796.5|13795.3|13800|13798.8|13771.5|13770.3|330
1609167000000|2020-12-28 14:50:00|13796|13794.8|13795|13793.8|13796.5|13795.3|13790|13788.8|156
1609167300000|2020-12-28 14:55:00|13794.5|13793.3|13799.5|13798.3|13807.5|13806.3|13794|13792.8|259
1609167600000|2020-12-28 15:00:00|13798.5|13797.3|13795.5|13794.3|13802|13800.8|13793.5|13792.3|159
1609167900000|2020-12-28 15:05:00|13795|13793.8|13783.5|13782.3|13795|13793.8|13779.5|13778.3|211
1609168200000|2020-12-28 15:10:00|13782.7|13781.5|13794.7|13793.5|13802.2|13801|13782.2|13781|183
1609168500000|2020-12-28 15:15:00|13794.2|13793|13789.7|13788.5|13794.2|13793|13786.7|13785.5|179
1609168800000|2020-12-28 15:20:00|13789.2|13788|13803.7|13802.5|13807.2|13806|13788.7|13787.5|316
1609169100000|2020-12-28 15:25:00|13804.2|13803|13802.7|13801.5|13808.2|13807|13800.2|13799|313
1609169400000|2020-12-28 15:30:00|13802.2|13801|13803.7|13802.5|13806.2|13805|13800.2|13799|153
1609169700000|2020-12-28 15:35:00|13803.2|13802|13798.7|13797.5|13804.7|13803.5|13797.7|13796.5|146
1609170000000|2020-12-28 15:40:00|13798.2|13797|13798.7|13797.5|13804.7|13803.5|13795.2|13794|144
1609170300000|2020-12-28 15:45:00|13799.2|13798|13794.7|13793.5|13801.7|13800.5|13789.7|13788.5|243
1609170600000|2020-12-28 15:50:00|13794.2|13793|13794.7|13793.5|13800.2|13799|13793.7|13792.5|102
1609170900000|2020-12-28 15:55:00|13795.2|13794|13791.2|13790|13796.7|13795.5|13786.7|13785.5|291
1609171200000|2020-12-28 16:00:00|13790.7|13789.5|13786.7|13785.5|13792.7|13791.5|13784.7|13783.5|305
1609171500000|2020-12-28 16:05:00|13786.2|13785|13789.7|13788.5|13790.2|13789|13785.7|13784.5|101
1609171800000|2020-12-28 16:10:00|13789.2|13788|13785.7|13784.5|13789.7|13788.5|13782.7|13781.5|129
1609172100000|2020-12-28 16:15:00|13785.2|13784|13780.2|13779|13785.7|13784.5|13778.2|13777|153
1609172400000|2020-12-28 16:20:00|13780.7|13779.5|13789.7|13788.5|13790.2|13789|13778.7|13777.5|201
1609172700000|2020-12-28 16:25:00|13790.2|13789|13797.7|13796.5|13798.7|13797.5|13784.7|13783.5|463
1609173000000|2020-12-28 16:30:00|13798.1|13796.1|13789.6|13787.6|13801.6|13799.6|13789.1|13787.1|510
1609173300000|2020-12-28 16:35:00|13789.1|13787.1|13793.6|13791.6|13796.1|13794.1|13786.1|13784.1|433
1609173600000|2020-12-28 16:40:00|13793.1|13791.1|13798.1|13796.1|13802.1|13800.1|13793.1|13791.1|159
1609173900000|2020-12-28 16:45:00|13798.6|13796.6|13791.6|13789.6|13799.1|13797.1|13791.6|13789.6|138
1609174200000|2020-12-28 16:50:00|13791.1|13789.1|13792.1|13790.1|13793.1|13791.1|13790.1|13788.1|117
1609174500000|2020-12-28 16:55:00|13791.6|13789.6|13793.1|13791.1|13794.6|13792.6|13791.1|13789.1|77
1609174800000|2020-12-28 17:00:00|13792.6|13790.6|13791.1|13789.1|13793.1|13791.1|13786.6|13784.6|81
1609175100000|2020-12-28 17:05:00|13791.6|13789.6|13792.1|13790.1|13792.1|13790.1|13789.1|13787.1|47
1609175400000|2020-12-28 17:10:00|13792.6|13790.6|13786.1|13784.1|13793.1|13791.1|13785.6|13783.6|93
1609175700000|2020-12-28 17:15:00|13786.6|13784.6|13789.1|13787.1|13791.1|13789.1|13786.1|13784.1|48
1609176000000|2020-12-28 17:20:00|13788.6|13786.6|13785.1|13783.1|13789.1|13787.1|13784.1|13782.1|69
1609176300000|2020-12-28 17:25:00|13784.6|13782.6|13786.1|13784.1|13788.1|13786.1|13784.6|13782.6|42
1609176600000|2020-12-28 17:30:00|13785.6|13783.6|13782.6|13780.6|13785.6|13783.6|13781.6|13779.6|76
1609176900000|2020-12-28 17:35:00|13782.1|13780.1|13783.1|13781.1|13784.6|13782.6|13781.6|13779.6|63
1609177200000|2020-12-28 17:40:00|13782.6|13780.6|13788.1|13786.1|13788.1|13786.1|13782.6|13780.6|33
1609177500000|2020-12-28 17:45:00|13787.1|13785.1|13783.1|13781.1|13788.1|13786.1|13782.6|13780.6|23
1609177800000|2020-12-28 17:50:00|13783.6|13781.6|13781.1|13779.1|13785.6|13783.6|13781.1|13779.1|26
1609178100000|2020-12-28 17:55:00|13780.6|13778.6|13781.1|13779.1|13781.6|13779.6|13777.6|13775.6|59
1609178400000|2020-12-28 18:00:00|13781.6|13779.6|13783.1|13781.1|13783.6|13781.6|13780.1|13778.1|37
1609178700000|2020-12-28 18:05:00|13783.6|13781.6|13783.1|13781.1|13784.1|13782.1|13780.6|13778.6|17
1609179000000|2020-12-28 18:10:00|13782.6|13780.6|13784.1|13782.1|13785.1|13783.1|13782.1|13780.1|29
1609179300000|2020-12-28 18:15:00|13783.6|13781.6|13783.1|13781.1|13785.1|13783.1|13782.6|13780.6|9
1609179600000|2020-12-28 18:20:00|13783.6|13781.6|13781.1|13779.1|13784.6|13782.6|13780.1|13778.1|24
1609179900000|2020-12-28 18:25:00|13781.6|13779.6|13782.6|13780.6|13783.1|13781.1|13780.1|13778.1|7
1609180200000|2020-12-28 18:30:00|13783.1|13781.1|13783.1|13781.1|13784.6|13782.6|13782.6|13780.6|19
1609180500000|2020-12-28 18:35:00|13782.6|13780.6|13786.1|13784.1|13787.6|13785.6|13782.1|13780.1|23
1609180800000|2020-12-28 18:40:00|13785.6|13783.6|13786.1|13784.1|13788.1|13786.1|13785.1|13783.1|22
1609181100000|2020-12-28 18:45:00|13785.6|13783.6|13784.1|13782.1|13786.6|13784.6|13784.1|13782.1|18
1609181400000|2020-12-28 18:50:00|13784.6|13782.6|13786.1|13784.1|13788.1|13786.1|13784.6|13782.6|25
1609181700000|2020-12-28 18:55:00|13786.6|13784.6|13786.6|13784.6|13788.1|13786.1|13786.1|13784.1|14
1609182000000|2020-12-28 19:00:00|13785.6|13783.6|13787.1|13785.1|13788.1|13786.1|13785.6|13783.6|25
1609182300000|2020-12-28 19:05:00|13786.6|13784.6|13785.1|13783.1|13787.6|13785.6|13784.1|13782.1|23
1609182600000|2020-12-28 19:10:00|13784.6|13782.6|13788.1|13786.1|13788.1|13786.1|13784.6|13782.6|8
1609182900000|2020-12-28 19:15:00|13787.6|13785.6|13788.6|13786.6|13790.1|13788.1|13785.1|13783.1|18
1609183200000|2020-12-28 19:20:00|13788.1|13786.1|13786.6|13784.6|13788.6|13786.6|13784.6|13782.6|49
1609183500000|2020-12-28 19:25:00|13787.1|13785.1|13785.1|13783.1|13788.1|13786.1|13784.1|13782.1|15
1609183800000|2020-12-28 19:30:00|13784.6|13782.6|13785.6|13783.6|13786.1|13784.1|13784.1|13782.1|11
1609184100000|2020-12-28 19:35:00|13786.1|13784.1|13785.6|13783.6|13787.6|13785.6|13785.1|13783.1|10
1609184400000|2020-12-28 19:40:00|13786.1|13784.1|13786.6|13784.6|13788.1|13786.1|13786.1|13784.1|14
1609184700000|2020-12-28 19:45:00|13787.6|13785.6|13788.1|13786.1|13788.1|13786.1|13785.1|13783.1|13
1609185000000|2020-12-28 19:50:00|13788.6|13786.6|13785.1|13783.1|13788.6|13786.6|13784.6|13782.6|19
1609185300000|2020-12-28 19:55:00|13784.6|13782.6|13785.1|13783.1|13785.1|13783.1|13782.1|13780.1|22
1609185600000|2020-12-28 20:00:00|13785.6|13783.6|13784.1|13782.1|13785.6|13783.6|13782.1|13780.1|17
1609185900000|2020-12-28 20:05:00|13783.6|13781.6|13778.6|13776.6|13784.6|13782.6|13778.1|13776.1|28
1609186200000|2020-12-28 20:10:00|13778.1|13776.1|13775.6|13773.6|13778.6|13776.6|13775.1|13773.1|37
1609186500000|2020-12-28 20:15:00|13776.1|13774.1|13780.1|13778.1|13781.1|13779.1|13774.1|13772.1|55
1609186800000|2020-12-28 20:20:00|13779.6|13777.6|13781.1|13779.1|13781.1|13779.1|13777.6|13775.6|29
1609187100000|2020-12-28 20:25:00|13780.1|13778.1|13770.1|13768.1|13780.1|13778.1|13768.1|13766.1|64
1609187400000|2020-12-28 20:30:00|13771.1|13769.1|13769.1|13767.1|13773.1|13771.1|13768.6|13766.6|45
1609187700000|2020-12-28 20:35:00|13768.6|13766.6|13770.6|13768.6|13772.6|13770.6|13767.6|13765.6|46
1609188000000|2020-12-28 20:40:00|13770.1|13768.1|13773.6|13771.6|13774.6|13772.6|13768.1|13766.1|98
1609188300000|2020-12-28 20:45:00|13773.1|13771.1|13779.1|13777.1|13780.6|13778.6|13773.1|13771.1|141
1609188600000|2020-12-28 20:50:00|13779.6|13777.6|13772.1|13770.1|13780.1|13778.1|13768.6|13766.6|127
1609188900000|2020-12-28 20:55:00|13772.6|13770.6|13778.1|13776.1|13784.1|13782.1|13771.6|13769.6|172
1609189200000|2020-12-28 21:00:00|13782.1|13777.1|13787.1|13782.1|13787.9|13782.9|13774.8|13769.8|6
1609189500000|2020-12-28 21:05:00|13786.3|13781.3|13786.8|13781.8|13787.9|13782.9|13785.1|13780.1|0
1609189800000|2020-12-28 21:10:00|13785.9|13780.9|13787.7|13782.7|13788.5|13783.5|13785|13780|0
1609190100000|2020-12-28 21:15:00|13787.8|13782.8|13787|13782|13789.8|13784.8|13786.8|13781.8|0
1609190400000|2020-12-28 21:20:00|13787.2|13782.2|13788.4|13783.4|13788.6|13783.6|13786|13781|0
1609190700000|2020-12-28 21:25:00|13789.5|13784.5|13788.4|13783.4|13789.6|13784.6|13788.1|13783.1|0
1609191000000|2020-12-28 21:30:00|13787.6|13782.6|13790|13785|13790.2|13785.2|13786.8|13781.8|0
1609191300000|2020-12-28 21:35:00|13790.8|13785.8|13789.2|13784.2|13790.9|13785.9|13789.2|13784.2|0
1609191600000|2020-12-28 21:40:00|13788.9|13783.9|13790.2|13785.2|13790.2|13785.2|13787.7|13782.7|0
1609191900000|2020-12-28 21:45:00|13789.3|13784.3|13788.5|13783.5|13790.2|13785.2|13787.7|13782.7|0
1609192200000|2020-12-28 21:50:00|13787.7|13782.7|13786.7|13781.7|13788.5|13783.5|13786.7|13781.7|0
1609192500000|2020-12-28 21:55:00|13787.5|13782.5|13786.6|13781.6|13787.5|13782.5|13785|13780|0
1609192800000|2020-12-28 22:00:00|13786.5|13781.5|13787.4|13782.4|13787.5|13782.5|13786.5|13781.5|0
1609193100000|2020-12-28 22:05:00|13787.6|13782.6|13787.4|13782.4|13787.7|13782.7|13787.2|13782.2|0
1609193400000|2020-12-28 22:10:00|13787.7|13782.7|13787.5|13782.5|13787.9|13782.9|13787.2|13782.2|0
1609193700000|2020-12-28 22:15:00|13787.9|13782.9|13788|13783|13788|13783|13787.3|13782.3|0
1609194000000|2020-12-28 22:20:00|13787.9|13782.9|13788.4|13783.4|13788.4|13783.4|13787.7|13782.7|0
1609194300000|2020-12-28 22:25:00|13788.6|13783.6|13788.5|13783.5|13788.6|13783.6|13788.1|13783.1|0
1609194600000|2020-12-28 22:30:00|13788.6|13783.6|13788.4|13783.4|13788.6|13783.6|13788.4|13783.4|0
1609194900000|2020-12-28 22:35:00|13788.7|13783.7|13788.9|13783.9|13788.9|13783.9|13788.7|13783.7|0
1609195200000|2020-12-28 22:40:00|13788.8|13783.8|13788.4|13783.4|13788.8|13783.8|13787.7|13782.7|0
1609195500000|2020-12-28 22:45:00|13788.6|13783.6|13788.6|13783.6|13788.6|13783.6|13788.1|13783.1|0
1609195800000|2020-12-28 22:50:00|13788.1|13783.1|13780.1|13775.1|13788.1|13783.1|13780.1|13775.1|0
1609196100000|2020-12-28 22:55:00|13780|13775|13780.8|13775.8|13780.8|13775.8|13777.9|13772.9|0
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13785.4|13780.4|13786.2|13781.2|13780.3|13775.3|0
1609196700000|2020-12-28 23:05:00|13784.6|13779.6|13786.8|13781.8|13786.8|13781.8|13783|13778|0
1609197000000|2020-12-28 23:10:00|13786|13781|13785.9|13780.9|13786.8|13781.8|13785|13780|0
1609197300000|2020-12-28 23:15:00|13785.8|13780.8|13786|13781|13786.9|13781.9|13785.8|13780.8|0
1609197600000|2020-12-28 23:20:00|13786.9|13781.9|13787.7|13782.7|13787.8|13782.8|13786.9|13781.9|0
1609197900000|2020-12-28 23:25:00|13787.8|13782.8|13786.9|13781.9|13787.8|13782.8|13786.1|13781.1|0
1609198200000|2020-12-28 23:30:00|13787.8|13782.8|13787.8|13782.8|13788.6|13783.6|13785.3|13780.3|0
1609198500000|2020-12-28 23:35:00|13787|13782|13788.8|13783.8|13788.9|13783.9|13786.9|13781.9|0
1609198800000|2020-12-28 23:40:00|13789.7|13784.7|13791.5|13786.5|13791.5|13786.5|13788.5|13783.5|0
1609199100000|2020-12-28 23:45:00|13791.6|13786.6|13793.3|13788.3|13793.3|13788.3|13790.8|13785.8|0
1609199400000|2020-12-28 23:50:00|13793.2|13788.2|13794.1|13789.1|13794.5|13789.5|13793.2|13788.2|0
1609199700000|2020-12-28 23:55:00|13794.5|13789.5|13800|13795|13800|13795|13794.1|13789.1|0
1609200000000|2020-12-29 00:00:00|13799.9|13794.9|13803.3|13798.3|13806.9|13801.9|13799.9|13794.9|0
1609200300000|2020-12-29 00:05:00|13804.1|13799.1|13807.7|13802.7|13812.4|13807.4|13804.1|13799.1|0
1609200600000|2020-12-29 00:10:00|13808.6|13803.6|13806.4|13801.4|13811.1|13806.1|13805.6|13800.6|0
1609200900000|2020-12-29 00:15:00|13806|13801|13815.6|13811.6|13821.6|13817.6|13805.6|13800.6|108
1609201200000|2020-12-29 00:20:00|13814.1|13810.1|13828.6|13824.6|13838.1|13834.1|13814.1|13810.1|52
1609201500000|2020-12-29 00:25:00|13830.6|13826.6|13829.6|13825.6|13832.1|13828.1|13827.1|13823.1|7
1609201800000|2020-12-29 00:30:00|13829.1|13825.1|13828.1|13824.1|13830.6|13826.6|13826.6|13822.6|8
1609202100000|2020-12-29 00:35:00|13828.6|13824.6|13831.6|13827.6|13837.6|13833.6|13828.6|13824.6|40
1609202400000|2020-12-29 00:40:00|13832.1|13828.1|13822.1|13818.1|13832.6|13828.6|13822.1|13818.1|11
1609202700000|2020-12-29 00:45:00|13822.6|13818.6|13823.1|13819.1|13824.1|13820.1|13816.6|13812.6|29
1609203000000|2020-12-29 00:50:00|13820.1|13816.1|13817.1|13813.1|13820.1|13816.1|13814.6|13810.6|25
1609203300000|2020-12-29 00:55:00|13816.1|13812.1|13815.6|13811.6|13816.6|13812.6|13814.1|13810.1|1
1609203600000|2020-12-29 01:00:00|13815.1|13811.1|13813.6|13809.6|13815.1|13811.1|13807.1|13803.1|32
1609203900000|2020-12-29 01:05:00|13813.1|13809.1|13816.1|13812.1|13819.6|13815.6|13813.1|13809.1|18
1609204200000|2020-12-29 01:10:00|13816.6|13812.6|13816.1|13812.1|13818.1|13814.1|13814.1|13810.1|9
1609204500000|2020-12-29 01:15:00|13816.6|13812.6|13816.6|13812.6|13828.6|13824.6|13814.1|13810.1|22
1609204800000|2020-12-29 01:20:00|13817.1|13813.1|13815.1|13811.1|13819.6|13815.6|13815.1|13811.1|4
1609205100000|2020-12-29 01:25:00|13815.6|13811.6|13819.1|13815.1|13819.6|13815.6|13815.1|13811.1|2
1609205400000|2020-12-29 01:30:00|13819.6|13815.6|13825.1|13821.1|13829.6|13825.6|13819.6|13815.6|30
1609205700000|2020-12-29 01:35:00|13824.6|13820.6|13825.6|13821.6|13825.6|13821.6|13824.1|13820.1|11
1609206000000|2020-12-29 01:40:00|13826.6|13822.6|13836.1|13832.1|13836.1|13832.1|13826.6|13822.6|15
1609206300000|2020-12-29 01:45:00|13837.6|13833.6|13845.6|13841.6|13850.6|13846.6|13836.1|13832.1|77
1609206600000|2020-12-29 01:50:00|13845.1|13841.1|13846.1|13842.1|13846.6|13842.6|13841.6|13837.6|17
1609206900000|2020-12-29 01:55:00|13844.6|13840.6|13839.6|13835.6|13845.1|13841.1|13835.6|13831.6|17
1609207200000|2020-12-29 02:00:00|13839.1|13835.1|13836.1|13832.1|13839.1|13835.1|13834.6|13830.6|5
1609207500000|2020-12-29 02:05:00|13836.6|13832.6|13849.1|13845.1|13849.1|13845.1|13836.6|13832.6|32
1609207800000|2020-12-29 02:10:00|13848.6|13844.6|13841.6|13837.6|13849.1|13845.1|13841.6|13837.6|17
1609208100000|2020-12-29 02:15:00|13842.1|13838.1|13847.6|13843.6|13850.1|13846.1|13842.1|13838.1|9
1609208400000|2020-12-29 02:20:00|13847.1|13843.1|13846.1|13842.1|13849.6|13845.6|13845.1|13841.1|3
1609208700000|2020-12-29 02:25:00|13845.1|13841.1|13848.1|13844.1|13848.6|13844.6|13843.6|13839.6|5
1609209000000|2020-12-29 02:30:00|13848.6|13844.6|13851.1|13847.1|13851.1|13847.1|13846.6|13842.6|36
1609209300000|2020-12-29 02:35:00|13850.1|13846.1|13850.1|13846.1|13851.1|13847.1|13846.6|13842.6|10
1609209600000|2020-12-29 02:40:00|13850.6|13846.6|13850.1|13846.1|13859.1|13855.1|13848.1|13844.1|24
1609209900000|2020-12-29 02:45:00|13850.6|13846.6|13849.1|13845.1|13851.1|13847.1|13847.6|13843.6|5
1609210200000|2020-12-29 02:50:00|13849.6|13845.6|13850.1|13846.1|13850.6|13846.6|13849.1|13845.1|1
1609210500000|2020-12-29 02:55:00|13848.6|13844.6|13841.6|13837.6|13848.6|13844.6|13840.6|13836.6|22
1609210800000|2020-12-29 03:00:00|13842.1|13838.1|13836.1|13832.1|13844.1|13840.1|13832.6|13828.6|18
1609211100000|2020-12-29 03:05:00|13835.1|13831.1|13848.6|13844.6|13855.1|13851.1|13835.1|13831.1|23
1609211400000|2020-12-29 03:10:00|13847.6|13843.6|13839.6|13835.6|13847.6|13843.6|13838.6|13834.6|10
1609211700000|2020-12-29 03:15:00|13839.1|13835.1|13830.6|13826.6|13839.1|13835.1|13830.1|13826.1|15
1609212000000|2020-12-29 03:20:00|13831.1|13827.1|13837.6|13833.6|13837.6|13833.6|13831.1|13827.1|15
1609212300000|2020-12-29 03:25:00|13837.1|13833.1|13848.1|13844.1|13850.6|13846.6|13837.1|13833.1|26
1609212600000|2020-12-29 03:30:00|13845.6|13841.6|13846.6|13842.6|13848.1|13844.1|13841.6|13837.6|5
1609212900000|2020-12-29 03:35:00|13847.1|13843.1|13839.6|13835.6|13847.1|13843.1|13839.6|13835.6|5
1609213200000|2020-12-29 03:40:00|13840.1|13836.1|13851.1|13847.1|13851.1|13847.1|13839.1|13835.1|6
1609213500000|2020-12-29 03:45:00|13850.6|13846.6|13848.6|13844.6|13850.6|13846.6|13843.1|13839.1|8
1609213800000|2020-12-29 03:50:00|13847.6|13843.6|13845.1|13841.1|13847.6|13843.6|13843.6|13839.6|4
1609214100000|2020-12-29 03:55:00|13842.1|13838.1|13845.6|13841.6|13848.6|13844.6|13841.1|13837.1|6
1609214400000|2020-12-29 04:00:00|13845.1|13841.1|13841.6|13837.6|13845.1|13841.1|13838.1|13834.1|7
1609214700000|2020-12-29 04:05:00|13841.1|13837.1|13844.6|13840.6|13844.6|13840.6|13839.6|13835.6|3
1609215000000|2020-12-29 04:10:00|13845.1|13841.1|13849.6|13845.6|13858.6|13854.6|13844.6|13840.6|11
1609215300000|2020-12-29 04:15:00|13849.1|13845.1|13871.1|13867.1|13876.6|13872.6|13848.1|13844.1|63
1609215600000|2020-12-29 04:20:00|13867.6|13863.6|13864.6|13860.6|13871.1|13867.1|13863.1|13859.1|25
1609215900000|2020-12-29 04:25:00|13865.1|13861.1|13854.1|13850.1|13867.1|13863.1|13854.1|13850.1|14
1609216200000|2020-12-29 04:30:00|13855.1|13851.1|13862.6|13858.6|13863.6|13859.6|13855.1|13851.1|11
1609216500000|2020-12-29 04:35:00|13862.1|13858.1|13869.6|13865.6|13869.6|13865.6|13860.6|13856.6|16
1609216800000|2020-12-29 04:40:00|13869.1|13865.1|13875.6|13871.6|13880.1|13876.1|13869.1|13865.1|34
1609217100000|2020-12-29 04:45:00|13876.1|13872.1|13867.1|13863.1|13877.6|13873.6|13867.1|13863.1|13
1609217400000|2020-12-29 04:50:00|13867.6|13863.6|13878.6|13874.6|13879.1|13875.1|13867.6|13863.6|13
1609217700000|2020-12-29 04:55:00|13878.1|13874.1|13871.1|13867.1|13878.1|13874.1|13871.1|13867.1|20
1609218000000|2020-12-29 05:00:00|13871.6|13867.6|13870.1|13866.1|13879.1|13875.1|13869.1|13865.1|22
1609218300000|2020-12-29 05:05:00|13867.6|13863.6|13861.1|13857.1|13870.6|13866.6|13860.6|13856.6|12
1609218600000|2020-12-29 05:10:00|13861.6|13857.6|13866.6|13862.6|13872.6|13868.6|13861.6|13857.6|16
1609218900000|2020-12-29 05:15:00|13866.1|13862.1|13856.1|13852.1|13869.1|13865.1|13856.1|13852.1|12
1609219200000|2020-12-29 05:20:00|13857.1|13853.1|13862.6|13858.6|13866.1|13862.1|13855.6|13851.6|12
1609219500000|2020-12-29 05:25:00|13863.1|13859.1|13879.1|13875.1|13894.1|13890.1|13863.1|13859.1|42
1609219800000|2020-12-29 05:30:00|13879.6|13875.6|13873.6|13869.6|13880.6|13876.6|13872.1|13868.1|10
1609220100000|2020-12-29 05:35:00|13874.1|13870.1|13881.1|13877.1|13883.6|13879.6|13874.1|13870.1|14
1609220400000|2020-12-29 05:40:00|13881.6|13877.6|13879.1|13875.1|13887.1|13883.1|13879.1|13875.1|15
1609220700000|2020-12-29 05:45:00|13879.6|13875.6|13880.6|13876.6|13885.1|13881.1|13875.6|13871.6|10
1609221000000|2020-12-29 05:50:00|13880.1|13876.1|13881.6|13877.6|13883.1|13879.1|13877.1|13873.1|13
1609221300000|2020-12-29 05:55:00|13881.1|13877.1|13878.6|13874.6|13885.6|13881.6|13878.1|13874.1|13
1609221600000|2020-12-29 06:00:00|13878.1|13874.1|13881.1|13877.1|13884.6|13880.6|13873.6|13869.6|19
1609221900000|2020-12-29 06:05:00|13880.6|13876.6|13876.1|13872.1|13883.6|13879.6|13876.1|13872.1|9
1609222200000|2020-12-29 06:10:00|13875.6|13871.6|13875.1|13871.1|13879.1|13875.1|13874.6|13870.6|6
1609222500000|2020-12-29 06:15:00|13874.6|13870.6|13873.1|13869.1|13876.1|13872.1|13872.1|13868.1|7
1609222800000|2020-12-29 06:20:00|13873.6|13869.6|13878.6|13874.6|13879.1|13875.1|13872.6|13868.6|13
1609223100000|2020-12-29 06:25:00|13879.1|13875.1|13878.6|13874.6|13879.6|13875.6|13877.1|13873.1|9
1609223400000|2020-12-29 06:30:00|13878.1|13874.1|13882.1|13878.1|13883.6|13879.6|13876.1|13872.1|14
1609223700000|2020-12-29 06:35:00|13882.6|13878.6|13879.1|13875.1|13882.6|13878.6|13879.1|13875.1|10
1609224000000|2020-12-29 06:40:00|13878.6|13874.6|13878.6|13874.6|13880.1|13876.1|13876.1|13872.1|11
1609224300000|2020-12-29 06:45:00|13878.1|13874.1|13873.6|13869.6|13878.1|13874.1|13873.1|13869.1|22
1609224600000|2020-12-29 06:50:00|13874.1|13870.1|13876.6|13872.6|13879.6|13875.6|13874.1|13870.1|18
1609224900000|2020-12-29 06:55:00|13877.1|13873.1|13877.1|13873.1|13884.6|13880.6|13876.1|13872.1|64
1609225200000|2020-12-29 07:00:00|13876.1|13874.1|13856.6|13854.6|13883.6|13881.6|13851.6|13849.6|373
1609225500000|2020-12-29 07:05:00|13856.1|13854.1|13862.6|13860.6|13862.6|13860.6|13851.1|13849.1|133
1609225800000|2020-12-29 07:10:00|13867.6|13865.6|13886.6|13884.6|13888.6|13886.6|13863.1|13861.1|293
1609226100000|2020-12-29 07:15:00|13886.1|13884.1|13890.1|13888.1|13907.1|13905.1|13884.1|13882.1|502
1609226400000|2020-12-29 07:20:00|13889.6|13887.6|13888.6|13886.6|13895.1|13893.1|13886.6|13884.6|197
1609226700000|2020-12-29 07:25:00|13888.1|13886.1|13880.1|13878.1|13892.1|13890.1|13879.6|13877.6|183
1609227000000|2020-12-29 07:30:00|13879.6|13877.6|13887.1|13885.1|13889.6|13887.6|13879.6|13877.6|118
1609227300000|2020-12-29 07:35:00|13887.6|13885.6|13881.6|13879.6|13889.1|13887.1|13874.6|13872.6|199
1609227600000|2020-12-29 07:40:00|13880.6|13878.6|13880.1|13878.1|13884.1|13882.1|13876.6|13874.6|188
1609227900000|2020-12-29 07:45:00|13880.6|13878.6|13887.6|13885.6|13891.1|13889.1|13874.1|13872.1|223
1609228200000|2020-12-29 07:50:00|13887.1|13885.1|13891.1|13889.1|13906.6|13904.6|13887.1|13885.1|275
1609228500000|2020-12-29 07:55:00|13891.6|13889.6|13882.6|13880.6|13898.6|13896.6|13868.6|13866.6|337
1609228800000|2020-12-29 08:00:00|13882.2|13881|13865.7|13864.5|13888.2|13887|13862.2|13861|918
1609229100000|2020-12-29 08:05:00|13866.2|13865|13848.2|13847|13866.7|13865.5|13841.2|13840|860
1609229400000|2020-12-29 08:10:00|13848.7|13847.5|13858.7|13857.5|13858.7|13857.5|13838.7|13837.5|730
1609229700000|2020-12-29 08:15:00|13859.2|13858|13848.2|13847|13862.7|13861.5|13844.2|13843|785
1609230000000|2020-12-29 08:20:00|13848.7|13847.5|13836.2|13835|13852.7|13851.5|13833.2|13832|562
1609230300000|2020-12-29 08:25:00|13835.7|13834.5|13867.7|13866.5|13868.2|13867|13835.2|13834|506
1609230600000|2020-12-29 08:30:00|13867.2|13866|13876.7|13875.5|13877.2|13876|13861.2|13860|511
1609230900000|2020-12-29 08:35:00|13877.2|13876|13883.2|13882|13899.7|13898.5|13874.2|13873|771
1609231200000|2020-12-29 08:40:00|13882.7|13881.5|13894.7|13893.5|13897.7|13896.5|13879.7|13878.5|568
1609231500000|2020-12-29 08:45:00|13895.2|13894|13901.7|13900.5|13904.2|13903|13888.7|13887.5|534
1609231800000|2020-12-29 08:50:00|13902.2|13901|13884.3|13883.1|13902.2|13901|13883.8|13882.6|535
1609232100000|2020-12-29 08:55:00|13884.8|13883.6|13863.3|13862.1|13885.3|13884.1|13860.3|13859.1|493
1609232400000|2020-12-29 09:00:00|13862.8|13861.6|13871.3|13870.1|13871.8|13870.6|13859.3|13858.1|270
1609232700000|2020-12-29 09:05:00|13872.3|13871.1|13871.3|13870.1|13879.3|13878.1|13870.8|13869.6|260
1609233000000|2020-12-29 09:10:00|13872.3|13871.1|13866.3|13865.1|13877.3|13876.1|13866.3|13865.1|156
1609233300000|2020-12-29 09:15:00|13865.3|13864.1|13862.8|13861.6|13872.8|13871.6|13860.3|13859.1|359
1609233600000|2020-12-29 09:20:00|13861.8|13860.6|13862.3|13861.1|13864.8|13863.6|13855.8|13854.6|205
1609233900000|2020-12-29 09:25:00|13861.8|13860.6|13864.3|13863.1|13865.3|13864.1|13854.8|13853.6|154
1609234200000|2020-12-29 09:30:00|13863.8|13862.6|13863.3|13862.1|13869.3|13868.1|13861.3|13860.1|206
1609234500000|2020-12-29 09:35:00|13862.8|13861.6|13860.3|13859.1|13863.8|13862.6|13854.3|13853.1|212
1609234800000|2020-12-29 09:40:00|13859.8|13858.6|13857.3|13856.1|13862.8|13861.6|13855.8|13854.6|132
1609235100000|2020-12-29 09:45:00|13857.8|13856.6|13848.3|13847.1|13858.3|13857.1|13840.3|13839.1|303
1609235400000|2020-12-29 09:50:00|13847.8|13846.6|13846.3|13845.1|13851.3|13850.1|13844.8|13843.6|100
1609235700000|2020-12-29 09:55:00|13845.3|13844.1|13848.3|13847.1|13849.8|13848.6|13840.8|13839.6|130
1609236000000|2020-12-29 10:00:00|13847.8|13846.6|13848.3|13847.1|13852.8|13851.6|13845.3|13844.1|108
1609236300000|2020-12-29 10:05:00|13848.8|13847.6|13838.8|13837.6|13850.3|13849.1|13838.8|13837.6|134
1609236600000|2020-12-29 10:10:00|13839.3|13838.1|13844.3|13843.1|13847.3|13846.1|13838.8|13837.6|112
1609236900000|2020-12-29 10:15:00|13843.3|13842.1|13843.3|13842.1|13844.8|13843.6|13839.8|13838.6|78
1609237200000|2020-12-29 10:20:00|13843.8|13842.6|13841.3|13840.1|13844.3|13843.1|13838.3|13837.1|129
1609237500000|2020-12-29 10:25:00|13841.8|13840.6|13839.3|13838.1|13843.8|13842.6|13833.3|13832.1|263
1609237800000|2020-12-29 10:30:00|13839.8|13838.6|13840.3|13839.1|13840.8|13839.6|13834.8|13833.6|177
1609238100000|2020-12-29 10:35:00|13840.8|13839.6|13849.3|13848.1|13849.8|13848.6|13839.8|13838.6|147
1609238400000|2020-12-29 10:40:00|13848.8|13847.6|13830.3|13829.1|13849.3|13848.1|13829.8|13828.6|377
1609238700000|2020-12-29 10:45:00|13830.8|13829.6|13831.3|13830.1|13838.8|13837.6|13829.8|13828.6|199
1609239000000|2020-12-29 10:50:00|13831.8|13830.6|13842.8|13841.6|13844.8|13843.6|13830.3|13829.1|192
1609239300000|2020-12-29 10:55:00|13842.3|13841.1|13846.3|13845.1|13848.8|13847.6|13841.3|13840.1|215
1609239600000|2020-12-29 11:00:00|13845.8|13844.6|13841.3|13840.1|13846.8|13845.6|13840.8|13839.6|77
1609239900000|2020-12-29 11:05:00|13840.8|13839.6|13830.3|13829.1|13841.3|13840.1|13825.3|13824.1|381
1609240200000|2020-12-29 11:10:00|13832.3|13831.1|13833.3|13832.1|13833.8|13832.6|13827.3|13826.1|119
1609240500000|2020-12-29 11:15:00|13833.8|13832.6|13832.8|13831.6|13839.3|13838.1|13829.3|13828.1|241
1609240800000|2020-12-29 11:20:00|13832.3|13831.1|13822.3|13821.1|13832.8|13831.6|13819.8|13818.6|200
1609241100000|2020-12-29 11:25:00|13821.8|13820.6|13822.3|13821.1|13824.8|13823.6|13816.3|13815.1|150
1609241400000|2020-12-29 11:30:00|13821.3|13820.1|13827.3|13826.1|13828.8|13827.6|13816.8|13815.6|241
1609241700000|2020-12-29 11:35:00|13826.8|13825.6|13828.8|13827.6|13830.8|13829.6|13826.3|13825.1|122
1609242000000|2020-12-29 11:40:00|13830.3|13829.1|13828.8|13827.6|13833.3|13832.1|13825.3|13824.1|210
1609242300000|2020-12-29 11:45:00|13829.3|13828.1|13829.3|13828.1|13830.8|13829.6|13825.3|13824.1|113
1609242600000|2020-12-29 11:50:00|13828.8|13827.6|13828.3|13827.1|13832.3|13831.1|13825.8|13824.6|94
1609242900000|2020-12-29 11:55:00|13827.8|13826.6|13831.8|13830.6|13831.8|13830.6|13823.3|13822.1|67
1609243200000|2020-12-29 12:00:00|13833.3|13832.1|13831.3|13830.1|13834.3|13833.1|13829.3|13828.1|114
1609243500000|2020-12-29 12:05:00|13831.8|13830.6|13828.8|13827.6|13832.3|13831.1|13826.3|13825.1|66
1609243800000|2020-12-29 12:10:00|13829.3|13828.1|13831.3|13830.1|13833.3|13832.1|13828.3|13827.1|62
1609244100000|2020-12-29 12:15:00|13830.8|13829.6|13830.8|13829.6|13832.3|13831.1|13827.8|13826.6|81
1609244400000|2020-12-29 12:20:00|13831.3|13830.1|13832.3|13831.1|13832.8|13831.6|13830.8|13829.6|67
1609244700000|2020-12-29 12:25:00|13832.8|13831.6|13835.3|13834.1|13836.8|13835.6|13830.8|13829.6|152
1609245000000|2020-12-29 12:30:00|13835.8|13834.6|13839.3|13838.1|13841.3|13840.1|13834.8|13833.6|133
1609245300000|2020-12-29 12:35:00|13838.8|13837.6|13831.3|13830.1|13839.8|13838.6|13830.8|13829.6|94
1609245600000|2020-12-29 12:40:00|13830.8|13829.6|13822.3|13821.1|13830.8|13829.6|13821.3|13820.1|96
1609245900000|2020-12-29 12:45:00|13822.8|13821.6|13825.3|13824.1|13829.3|13828.1|13822.8|13821.6|78
1609246200000|2020-12-29 12:50:00|13825.8|13824.6|13817.3|13816.1|13825.8|13824.6|13815.3|13814.1|120
1609246500000|2020-12-29 12:55:00|13816.8|13815.6|13818.3|13817.1|13821.8|13820.6|13816.3|13815.1|108
1609246800000|2020-12-29 13:00:00|13819.8|13818.6|13817.8|13816.6|13823.3|13822.1|13816.8|13815.6|119
1609247100000|2020-12-29 13:05:00|13818.3|13817.1|13819.1|13817.9|13824.8|13823.6|13816.1|13814.9|126
1609247400000|2020-12-29 13:10:00|13819.6|13818.4|13828.1|13826.9|13828.6|13827.4|13819.1|13817.9|178
1609247700000|2020-12-29 13:15:00|13827.6|13826.4|13819.1|13817.9|13827.6|13826.4|13819.1|13817.9|175
1609248000000|2020-12-29 13:20:00|13818.6|13817.4|13814.6|13813.4|13819.6|13818.4|13814.6|13813.4|116
1609248300000|2020-12-29 13:25:00|13817.1|13815.9|13809.6|13808.4|13817.1|13815.9|13807.6|13806.4|269
1609248600000|2020-12-29 13:30:00|13810.1|13808.9|13807.6|13806.4|13812.1|13810.9|13805.6|13804.4|163
1609248900000|2020-12-29 13:35:00|13807.1|13805.9|13797.1|13795.9|13807.1|13805.9|13792.6|13791.4|413
1609249200000|2020-12-29 13:40:00|13796.6|13795.4|13804.6|13803.4|13806.1|13804.9|13796.6|13795.4|313
1609249500000|2020-12-29 13:45:00|13804.1|13802.9|13805.1|13803.9|13806.1|13804.9|13801.6|13800.4|82
1609249800000|2020-12-29 13:50:00|13804.6|13803.4|13813.1|13811.9|13813.1|13811.9|13803.6|13802.4|109
1609250100000|2020-12-29 13:55:00|13812.6|13811.4|13819.1|13817.9|13820.1|13818.9|13811.1|13809.9|127
1609250400000|2020-12-29 14:00:00|13819.6|13818.4|13817.6|13816.4|13820.1|13818.9|13814.1|13812.9|130
1609250700000|2020-12-29 14:05:00|13817.1|13815.9|13813.1|13811.9|13819.1|13817.9|13811.6|13810.4|108
1609251000000|2020-12-29 14:10:00|13813.6|13812.4|13812.6|13811.4|13815.1|13813.9|13810.1|13808.9|118
1609251300000|2020-12-29 14:15:00|13813.1|13811.9|13818.1|13816.9|13818.6|13817.4|13809.1|13807.9|101
1609251600000|2020-12-29 14:20:00|13818.6|13817.4|13818.1|13816.9|13819.1|13817.9|13815.6|13814.4|136
1609251900000|2020-12-29 14:25:00|13818.6|13817.4|13826.1|13824.9|13827.1|13825.9|13818.1|13816.9|174
1609252200000|2020-12-29 14:30:00|13825.6|13824.4|13823.6|13822.4|13830.6|13829.4|13821.1|13819.9|584
1609252500000|2020-12-29 14:35:00|13824.6|13823.4|13814.6|13813.4|13826.1|13824.9|13814.1|13812.9|237
1609252800000|2020-12-29 14:40:00|13815.1|13813.9|13810.1|13808.9|13818.6|13817.4|13808.6|13807.4|181
1609253100000|2020-12-29 14:45:00|13810.6|13809.4|13799.1|13797.9|13813.6|13812.4|13798.6|13797.4|307
1609253400000|2020-12-29 14:50:00|13799.6|13798.4|13786.6|13785.4|13801.1|13799.9|13786.6|13785.4|315
1609253700000|2020-12-29 14:55:00|13786.1|13784.9|13777.1|13775.9|13789.1|13787.9|13766.6|13765.4|483
1609254000000|2020-12-29 15:00:00|13776.1|13774.9|13784.1|13782.9|13785.6|13784.4|13767.6|13766.4|578
1609254300000|2020-12-29 15:05:00|13783.6|13782.4|13778.1|13776.9|13783.6|13782.4|13773.1|13771.9|219
1609254600000|2020-12-29 15:10:00|13778.9|13777.7|13744.9|13743.7|13780.4|13779.2|13743.9|13742.7|597
1609254900000|2020-12-29 15:15:00|13745.4|13744.2|13764.9|13763.7|13767.4|13766.2|13743.9|13742.7|448
1609255200000|2020-12-29 15:20:00|13764.4|13763.2|13776.9|13775.7|13780.4|13779.2|13762.9|13761.7|429
1609255500000|2020-12-29 15:25:00|13777.4|13776.2|13775.9|13774.7|13778.9|13777.7|13768.9|13767.7|311
1609255800000|2020-12-29 15:30:00|13776.4|13775.2|13771.9|13770.7|13777.9|13776.7|13767.9|13766.7|183
1609256100000|2020-12-29 15:35:00|13772.4|13771.2|13769.4|13768.2|13778.4|13777.2|13765.9|13764.7|206
1609256400000|2020-12-29 15:40:00|13768.9|13767.7|13773.9|13772.7|13775.4|13774.2|13763.9|13762.7|118
1609256700000|2020-12-29 15:45:00|13773.4|13772.2|13770.4|13769.2|13775.4|13774.2|13768.9|13767.7|117
1609257000000|2020-12-29 15:50:00|13769.9|13768.7|13759.9|13758.7|13769.9|13768.7|13758.9|13757.7|249
1609257300000|2020-12-29 15:55:00|13759.4|13758.2|13769.9|13768.7|13771.4|13770.2|13759.4|13758.2|238
1609257600000|2020-12-29 16:00:00|13769.4|13768.2|13768.4|13767.2|13771.9|13770.7|13763.9|13762.7|213
1609257900000|2020-12-29 16:05:00|13768.9|13767.7|13775.4|13774.2|13778.9|13777.7|13764.9|13763.7|230
1609258200000|2020-12-29 16:10:00|13774.9|13773.7|13765.9|13764.7|13776.4|13775.2|13764.9|13763.7|119
1609258500000|2020-12-29 16:15:00|13766.4|13765.2|13761.4|13760.2|13767.9|13766.7|13758.4|13757.2|144
1609258800000|2020-12-29 16:20:00|13760.9|13759.7|13768.4|13767.2|13774.9|13773.7|13758.9|13757.7|279
1609259100000|2020-12-29 16:25:00|13768.9|13767.7|13777.9|13776.7|13780.4|13779.2|13768.9|13767.7|511
1609259400000|2020-12-29 16:30:00|13778.3|13776.3|13765.3|13763.3|13782.8|13780.8|13762.8|13760.8|685
1609259700000|2020-12-29 16:35:00|13764.8|13762.8|13770.3|13768.3|13774.8|13772.8|13762.8|13760.8|280
1609260000000|2020-12-29 16:40:00|13769.8|13767.8|13766.8|13764.8|13770.3|13768.3|13764.3|13762.3|100
1609260300000|2020-12-29 16:45:00|13767.3|13765.3|13767.8|13765.8|13768.3|13766.3|13762.8|13760.8|263
1609260600000|2020-12-29 16:50:00|13767.3|13765.3|13756.8|13754.8|13769.3|13767.3|13755.3|13753.3|201
1609260900000|2020-12-29 16:55:00|13757.8|13755.8|13752.3|13750.3|13758.3|13756.3|13748.3|13746.3|212
1609261200000|2020-12-29 17:00:00|13751.8|13749.8|13750.3|13748.3|13758.8|13756.8|13749.3|13747.3|437
1609261500000|2020-12-29 17:05:00|13749.8|13747.8|13758.8|13756.8|13759.8|13757.8|13749.3|13747.3|147
1609261800000|2020-12-29 17:10:00|13759.3|13757.3|13747.3|13745.3|13759.3|13757.3|13743.8|13741.8|154
1609262100000|2020-12-29 17:15:00|13747.8|13745.8|13746.3|13744.3|13752.3|13750.3|13745.8|13743.8|76
1609262400000|2020-12-29 17:20:00|13745.8|13743.8|13728.8|13726.8|13747.3|13745.3|13723.3|13721.3|340
1609262700000|2020-12-29 17:25:00|13728.3|13726.3|13729.3|13727.3|13735.3|13733.3|13722.3|13720.3|160
1609263000000|2020-12-29 17:30:00|13727.3|13725.3|13717.3|13715.3|13727.8|13725.8|13713.8|13711.8|250
1609263300000|2020-12-29 17:35:00|13718.3|13716.3|13707.3|13705.3|13720.3|13718.3|13706.3|13704.3|157
1609263600000|2020-12-29 17:40:00|13707.8|13705.8|13712.8|13710.8|13716.3|13714.3|13705.8|13703.8|163
1609263900000|2020-12-29 17:45:00|13711.8|13709.8|13703.3|13701.3|13711.8|13709.8|13696.3|13694.3|221
1609264200000|2020-12-29 17:50:00|13702.8|13700.8|13698.8|13696.8|13703.8|13701.8|13691.8|13689.8|358
1609264500000|2020-12-29 17:55:00|13698.3|13696.3|13715.3|13713.3|13715.3|13713.3|13697.8|13695.8|181
1609264800000|2020-12-29 18:00:00|13714.8|13712.8|13708.3|13706.3|13716.3|13714.3|13708.3|13706.3|92
1609265100000|2020-12-29 18:05:00|13707.8|13705.8|13713.3|13711.3|13716.8|13714.8|13705.3|13703.3|70
1609265400000|2020-12-29 18:10:00|13712.8|13710.8|13719.3|13717.3|13721.3|13719.3|13710.3|13708.3|77
1609265700000|2020-12-29 18:15:00|13717.8|13715.8|13724.3|13722.3|13724.3|13722.3|13716.8|13714.8|47
1609266000000|2020-12-29 18:20:00|13724.8|13722.8|13721.3|13719.3|13724.8|13722.8|13719.3|13717.3|52
1609266300000|2020-12-29 18:25:00|13720.8|13718.8|13724.3|13722.3|13725.8|13723.8|13718.3|13716.3|52
1609266600000|2020-12-29 18:30:00|13722.8|13720.8|13723.3|13721.3|13725.3|13723.3|13720.8|13718.8|53
1609266900000|2020-12-29 18:35:00|13722.8|13720.8|13721.3|13719.3|13723.3|13721.3|13718.3|13716.3|44
1609267200000|2020-12-29 18:40:00|13721.8|13719.8|13718.3|13716.3|13722.8|13720.8|13716.3|13714.3|53
1609267500000|2020-12-29 18:45:00|13717.8|13715.8|13719.3|13717.3|13720.3|13718.3|13716.8|13714.8|35
1609267800000|2020-12-29 18:50:00|13718.8|13716.8|13729.3|13727.3|13730.8|13728.8|13717.3|13715.3|65
1609268100000|2020-12-29 18:55:00|13728.8|13726.8|13733.3|13731.3|13734.3|13732.3|13728.8|13726.8|104
1609268400000|2020-12-29 19:00:00|13733.8|13731.8|13722.8|13720.8|13735.8|13733.8|13717.3|13715.3|105
1609268700000|2020-12-29 19:05:00|13723.3|13721.3|13718.3|13716.3|13726.3|13724.3|13716.8|13714.8|72
1609269000000|2020-12-29 19:10:00|13719.3|13717.3|13709.3|13707.3|13720.8|13718.8|13708.8|13706.8|79
1609269300000|2020-12-29 19:15:00|13709.8|13707.8|13708.8|13706.8|13711.8|13709.8|13701.8|13699.8|91
1609269600000|2020-12-29 19:20:00|13708.3|13706.3|13710.8|13708.8|13713.8|13711.8|13705.8|13703.8|41
1609269900000|2020-12-29 19:25:00|13711.3|13709.3|13704.3|13702.3|13712.3|13710.3|13703.3|13701.3|53
1609270200000|2020-12-29 19:30:00|13704.8|13702.8|13706.8|13704.8|13709.8|13707.8|13704.3|13702.3|48
1609270500000|2020-12-29 19:35:00|13707.3|13705.3|13709.8|13707.8|13709.8|13707.8|13701.3|13699.3|65
1609270800000|2020-12-29 19:40:00|13709.3|13707.3|13705.8|13703.8|13709.8|13707.8|13703.3|13701.3|31
1609271100000|2020-12-29 19:45:00|13706.3|13704.3|13703.8|13701.8|13706.3|13704.3|13700.3|13698.3|53
1609271400000|2020-12-29 19:50:00|13703.3|13701.3|13710.3|13708.3|13715.3|13713.3|13702.8|13700.8|40
1609271700000|2020-12-29 19:55:00|13709.8|13707.8|13713.3|13711.3|13714.3|13712.3|13709.3|13707.3|37
1609272000000|2020-12-29 20:00:00|13713.8|13711.8|13714.8|13712.8|13718.8|13716.8|13712.8|13710.8|46
1609272300000|2020-12-29 20:05:00|13715.3|13713.3|13706.3|13704.3|13716.3|13714.3|13703.3|13701.3|60
1609272600000|2020-12-29 20:10:00|13706.8|13704.8|13717.3|13715.3|13718.3|13716.3|13706.8|13704.8|53
1609272900000|2020-12-29 20:15:00|13717.8|13715.8|13721.3|13719.3|13722.3|13720.3|13714.3|13712.3|70
1609273200000|2020-12-29 20:20:00|13720.8|13718.8|13728.3|13726.3|13729.8|13727.8|13720.3|13718.3|103
1609273500000|2020-12-29 20:25:00|13728.8|13726.8|13730.3|13728.3|13732.3|13730.3|13727.8|13725.8|85
1609273800000|2020-12-29 20:30:00|13729.8|13727.8|13725.3|13723.3|13730.3|13728.3|13724.3|13722.3|75
1609274100000|2020-12-29 20:35:00|13724.3|13722.3|13725.8|13723.8|13729.3|13727.3|13720.8|13718.8|47
1609274400000|2020-12-29 20:40:00|13726.3|13724.3|13727.8|13725.8|13730.3|13728.3|13724.3|13722.3|67
1609274700000|2020-12-29 20:45:00|13727.3|13725.3|13722.3|13720.3|13729.8|13727.8|13721.8|13719.8|61
1609275000000|2020-12-29 20:50:00|13721.8|13719.8|13713.8|13711.8|13723.3|13721.3|13710.8|13708.8|86
1609275300000|2020-12-29 20:55:00|13714.3|13712.3|13718.8|13716.8|13721.8|13719.8|13706.8|13704.8|163
1609275600000|2020-12-29 21:00:00|13724.8|13719.8|13720.2|13715.2|13729.8|13724.8|13719.5|13714.5|5
1609275900000|2020-12-29 21:05:00|13721|13716|13729.9|13724.9|13732.4|13727.4|13719.8|13714.8|0
1609276200000|2020-12-29 21:10:00|13730.7|13725.7|13731.9|13726.9|13735.2|13730.2|13729.2|13724.2|0
1609276500000|2020-12-29 21:15:00|13732|13727|13730.6|13725.6|13732|13727|13730.5|13725.5|0
1609276800000|2020-12-29 21:20:00|13730.2|13725.2|13730.4|13725.4|13730.5|13725.5|13729.9|13724.9|0
1609277100000|2020-12-29 21:25:00|13730.5|13725.5|13730.7|13725.7|13731|13726|13730.1|13725.1|0
1609277400000|2020-12-29 21:30:00|13731.8|13726.8|13725.9|13720.9|13734.4|13729.4|13725.9|13720.9|0
1609277700000|2020-12-29 21:35:00|13726.8|13721.8|13727.5|13722.5|13729.3|13724.3|13725.8|13720.8|0
1609278000000|2020-12-29 21:40:00|13728.4|13723.4|13724|13719|13728.4|13723.4|13722.5|13717.5|0
1609278300000|2020-12-29 21:45:00|13724.8|13719.8|13722.8|13717.8|13724.9|13719.9|13721.5|13716.5|0
1609278600000|2020-12-29 21:50:00|13722|13717|13726.2|13721.2|13726.2|13721.2|13722|13717|0
1609278900000|2020-12-29 21:55:00|13725.4|13720.4|13730.2|13725.2|13731|13726|13725.4|13720.4|0
1609279200000|2020-12-29 22:00:00|13730.5|13725.5|13728.2|13723.2|13730.5|13725.5|13726.8|13721.8|0
1609279500000|2020-12-29 22:05:00|13728.3|13723.3|13728.3|13723.3|13728.4|13723.4|13728.2|13723.2|0
1609279800000|2020-12-29 22:10:00|13728|13723|13727.9|13722.9|13728|13723|13727.6|13722.6|0
1609280100000|2020-12-29 22:15:00|13727.8|13722.8|13727.3|13722.3|13727.9|13722.9|13727.1|13722.1|0
1609280400000|2020-12-29 22:20:00|13727.4|13722.4|13727.7|13722.7|13727.8|13722.8|13726.8|13721.8|0
1609280700000|2020-12-29 22:25:00|13727.8|13722.8|13726|13721|13728.4|13723.4|13725.6|13720.6|0
1609281000000|2020-12-29 22:30:00|13726.1|13721.1|13727|13722|13727.1|13722.1|13726.1|13721.1|0
1609281300000|2020-12-29 22:35:00|13726.9|13721.9|13726.8|13721.8|13727|13722|13726.8|13721.8|0
1609281600000|2020-12-29 22:40:00|13727.9|13722.9|13727.5|13722.5|13727.9|13722.9|13727.3|13722.3|0
1609281900000|2020-12-29 22:45:00|13727.4|13722.4|13726.7|13721.7|13727.6|13722.6|13726.7|13721.7|0
1609282200000|2020-12-29 22:50:00|13726.8|13721.8|13727.8|13722.8|13728|13723|13726.8|13721.8|0
1609282500000|2020-12-29 22:55:00|13727.4|13722.4|13727.9|13722.9|13728.7|13723.7|13727.2|13722.2|0
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13728.9|13723.9|13735.8|13730.8|13727.5|13722.5|0
1609283100000|2020-12-29 23:05:00|13729.3|13724.3|13727.2|13722.2|13729.4|13724.4|13724|13719|0
1609283400000|2020-12-29 23:10:00|13728|13723|13726.3|13721.3|13728|13723|13724.7|13719.7|0
1609283700000|2020-12-29 23:15:00|13725.8|13720.8|13716.2|13711.2|13726.3|13721.3|13715.5|13710.5|0
1609284000000|2020-12-29 23:20:00|13717|13712|13713|13708|13717|13712|13709.8|13704.8|0
1609284300000|2020-12-29 23:25:00|13713.8|13708.8|13715.5|13710.5|13717.3|13712.3|13713.8|13708.8|0
1609284600000|2020-12-29 23:30:00|13716.3|13711.3|13721.5|13716.5|13722.4|13717.4|13716.3|13711.3|0
1609284900000|2020-12-29 23:35:00|13721.6|13716.6|13725|13720|13725|13720|13721.6|13716.6|0
1609285200000|2020-12-29 23:40:00|13724.2|13719.2|13725.9|13720.9|13726.7|13721.7|13722.5|13717.5|0
1609285500000|2020-12-29 23:45:00|13725.1|13720.1|13721.7|13716.7|13725.8|13720.8|13721.7|13716.7|0
1609285800000|2020-12-29 23:50:00|13721.3|13716.3|13723.4|13718.4|13724.2|13719.2|13720.9|13715.9|0
1609286100000|2020-12-29 23:55:00|13723|13718|13718.1|13713.1|13723.4|13718.4|13718.1|13713.1|0
1609286400000|2020-12-30 00:00:00|13717.2|13712.2|13707.4|13702.4|13719.7|13714.7|13703.9|13698.9|0
1609286700000|2020-12-30 00:05:00|13707.3|13702.3|13705.1|13700.1|13708|13703|13701.8|13696.8|0
1609287000000|2020-12-30 00:10:00|13705.5|13700.5|13702.1|13697.1|13709.3|13704.3|13702.1|13697.1|0
1609287300000|2020-12-30 00:15:00|13703|13698|13693.8|13689.8|13705|13700|13690.3|13686.3|58
1609287600000|2020-12-30 00:20:00|13692.3|13688.3|13703.3|13699.3|13704.8|13700.8|13691.3|13687.3|6
1609287900000|2020-12-30 00:25:00|13703.8|13699.8|13709.3|13705.3|13710.3|13706.3|13702.8|13698.8|2
1609288200000|2020-12-30 00:30:00|13708.3|13704.3|13707.8|13703.8|13715.3|13711.3|13705.8|13701.8|19
1609288500000|2020-12-30 00:35:00|13707.3|13703.3|13704.3|13700.3|13708.8|13704.8|13701.3|13697.3|7
1609288800000|2020-12-30 00:40:00|13705.3|13701.3|13711.3|13707.3|13711.3|13707.3|13705.3|13701.3|16
1609289100000|2020-12-30 00:45:00|13710.8|13706.8|13706.3|13702.3|13710.8|13706.8|13705.3|13701.3|7
1609289400000|2020-12-30 00:50:00|13706.8|13702.8|13714.3|13710.3|13716.8|13712.8|13700.3|13696.3|12
1609289700000|2020-12-30 00:55:00|13715.8|13711.8|13704.3|13700.3|13716.3|13712.3|13703.3|13699.3|8
1609290000000|2020-12-30 01:00:00|13702.8|13698.8|13703.8|13699.8|13705.3|13701.3|13699.8|13695.8|4
1609290300000|2020-12-30 01:05:00|13704.3|13700.3|13707.3|13703.3|13707.8|13703.8|13701.8|13697.8|6
1609290600000|2020-12-30 01:10:00|13707.8|13703.8|13711.3|13707.3|13715.3|13711.3|13704.8|13700.8|4
1609290900000|2020-12-30 01:15:00|13711.8|13707.8|13718.3|13714.3|13722.3|13718.3|13711.8|13707.8|15
1609291200000|2020-12-30 01:20:00|13718.8|13714.8|13713.8|13709.8|13718.8|13714.8|13708.8|13704.8|35
1609291500000|2020-12-30 01:25:00|13714.3|13710.3|13715.8|13711.8|13715.8|13711.8|13706.8|13702.8|7
1609291800000|2020-12-30 01:30:00|13714.8|13710.8|13723.3|13719.3|13726.3|13722.3|13714.8|13710.8|16
1609292100000|2020-12-30 01:35:00|13723.8|13719.8|13724.3|13720.3|13726.8|13722.8|13715.8|13711.8|18
1609292400000|2020-12-30 01:40:00|13725.8|13721.8|13716.8|13712.8|13729.3|13725.3|13716.3|13712.3|12
1609292700000|2020-12-30 01:45:00|13718.3|13714.3|13723.8|13719.8|13724.3|13720.3|13718.3|13714.3|11
1609293000000|2020-12-30 01:50:00|13724.3|13720.3|13718.8|13714.8|13726.3|13722.3|13718.8|13714.8|3
1609293300000|2020-12-30 01:55:00|13718.3|13714.3|13722.3|13718.3|13722.3|13718.3|13714.3|13710.3|11
1609293600000|2020-12-30 02:00:00|13721.8|13717.8|13724.3|13720.3|13725.8|13721.8|13721.3|13717.3|3
1609293900000|2020-12-30 02:05:00|13724.8|13720.8|13727.3|13723.3|13729.8|13725.8|13722.3|13718.3|8
1609294200000|2020-12-30 02:10:00|13727.8|13723.8|13722.8|13718.8|13729.8|13725.8|13722.8|13718.8|8
1609294500000|2020-12-30 02:15:00|13723.3|13719.3|13725.8|13721.8|13727.3|13723.3|13721.8|13717.8|5
1609294800000|2020-12-30 02:20:00|13726.3|13722.3|13727.3|13723.3|13729.3|13725.3|13725.3|13721.3|2
1609295100000|2020-12-30 02:25:00|13725.3|13721.3|13726.8|13722.8|13727.8|13723.8|13725.3|13721.3|4
1609295400000|2020-12-30 02:30:00|13727.3|13723.3|13728.8|13724.8|13732.8|13728.8|13727.3|13723.3|16
1609295700000|2020-12-30 02:35:00|13727.8|13723.8|13725.8|13721.8|13728.8|13724.8|13723.8|13719.8|4
1609296000000|2020-12-30 02:40:00|13726.3|13722.3|13728.8|13724.8|13729.8|13725.8|13726.3|13722.3|13
1609296300000|2020-12-30 02:45:00|13727.8|13723.8|13734.8|13730.8|13734.8|13730.8|13723.8|13719.8|10
1609296600000|2020-12-30 02:50:00|13734.3|13730.3|13742.8|13738.8|13743.3|13739.3|13732.8|13728.8|17
1609296900000|2020-12-30 02:55:00|13743.3|13739.3|13748.3|13744.3|13748.3|13744.3|13740.3|13736.3|19
1609297200000|2020-12-30 03:00:00|13748.8|13744.8|13745.3|13741.3|13750.3|13746.3|13745.3|13741.3|9
1609297500000|2020-12-30 03:05:00|13745.8|13741.8|13739.3|13735.3|13745.8|13741.8|13738.8|13734.8|9
1609297800000|2020-12-30 03:10:00|13740.3|13736.3|13740.3|13736.3|13742.3|13738.3|13737.8|13733.8|7
1609298100000|2020-12-30 03:15:00|13740.8|13736.8|13747.8|13743.8|13747.8|13743.8|13740.3|13736.3|2
1609298400000|2020-12-30 03:20:00|13748.3|13744.3|13749.3|13745.3|13750.8|13746.8|13746.8|13742.8|5
1609298700000|2020-12-30 03:25:00|13748.3|13744.3|13745.3|13741.3|13748.3|13744.3|13744.8|13740.8|9
1609299000000|2020-12-30 03:30:00|13745.8|13741.8|13746.3|13742.3|13748.8|13744.8|13745.3|13741.3|5
1609299300000|2020-12-30 03:35:00|13744.3|13740.3|13741.8|13737.8|13744.3|13740.3|13741.3|13737.3|3
1609299600000|2020-12-30 03:40:00|13742.3|13738.3|13739.3|13735.3|13743.8|13739.8|13738.3|13734.3|2
1609299900000|2020-12-30 03:45:00|13737.8|13733.8|13730.3|13726.3|13737.8|13733.8|13725.3|13721.3|42
1609300200000|2020-12-30 03:50:00|13730.8|13726.8|13738.3|13734.3|13738.3|13734.3|13730.8|13726.8|7
1609300500000|2020-12-30 03:55:00|13737.3|13733.3|13740.8|13736.8|13742.3|13738.3|13737.3|13733.3|3
1609300800000|2020-12-30 04:00:00|13740.3|13736.3|13740.8|13736.8|13741.3|13737.3|13740.3|13736.3|0
1609301100000|2020-12-30 04:05:00|13740.3|13736.3|13749.8|13745.8|13749.8|13745.8|13739.3|13735.3|11
1609301400000|2020-12-30 04:10:00|13750.8|13746.8|13753.8|13749.8|13757.3|13753.3|13749.3|13745.3|18
1609301700000|2020-12-30 04:15:00|13754.3|13750.3|13760.8|13756.8|13763.3|13759.3|13753.3|13749.3|18
1609302000000|2020-12-30 04:20:00|13761.3|13757.3|13760.8|13756.8|13762.3|13758.3|13755.8|13751.8|9
1609302300000|2020-12-30 04:25:00|13760.3|13756.3|13756.3|13752.3|13760.3|13756.3|13754.8|13750.8|7
1609302600000|2020-12-30 04:30:00|13756.8|13752.8|13759.3|13755.3|13760.3|13756.3|13756.8|13752.8|4
1609302900000|2020-12-30 04:35:00|13758.8|13754.8|13758.8|13754.8|13758.8|13754.8|13758.8|13754.8|1
1609303200000|2020-12-30 04:40:00|13758.3|13754.3|13756.3|13752.3|13760.3|13756.3|13755.3|13751.3|6
1609303500000|2020-12-30 04:45:00|13756.8|13752.8|13759.8|13755.8|13760.3|13756.3|13756.8|13752.8|2
1609303800000|2020-12-30 04:50:00|13759.3|13755.3|13758.3|13754.3|13759.8|13755.8|13755.8|13751.8|6
1609304100000|2020-12-30 04:55:00|13758.8|13754.8|13755.3|13751.3|13758.8|13754.8|13755.3|13751.3|3
1609304400000|2020-12-30 05:00:00|13754.8|13750.8|13770.3|13766.3|13771.8|13767.8|13754.3|13750.3|16
1609304700000|2020-12-30 05:05:00|13771.3|13767.3|13771.8|13767.8|13771.8|13767.8|13767.3|13763.3|14
1609305000000|2020-12-30 05:10:00|13771.3|13767.3|13775.3|13771.3|13777.8|13773.8|13771.3|13767.3|28
1609305300000|2020-12-30 05:15:00|13774.8|13770.8|13774.8|13770.8|13777.8|13773.8|13772.3|13768.3|17
1609305600000|2020-12-30 05:20:00|13774.3|13770.3|13772.8|13768.8|13774.8|13770.8|13772.3|13768.3|3
1609305900000|2020-12-30 05:25:00|13772.3|13768.3|13770.8|13766.8|13773.3|13769.3|13767.8|13763.8|16
1609306200000|2020-12-30 05:30:00|13770.3|13766.3|13777.3|13773.3|13777.8|13773.8|13769.3|13765.3|15
1609306500000|2020-12-30 05:35:00|13776.8|13772.8|13765.3|13761.3|13777.3|13773.3|13765.3|13761.3|4
1609306800000|2020-12-30 05:40:00|13764.8|13760.8|13765.8|13761.8|13768.8|13764.8|13760.3|13756.3|9
1609307100000|2020-12-30 05:45:00|13765.3|13761.3|13768.8|13764.8|13768.8|13764.8|13764.3|13760.3|3
1609307400000|2020-12-30 05:50:00|13769.3|13765.3|13764.8|13760.8|13769.3|13765.3|13762.3|13758.3|3
1609307700000|2020-12-30 05:55:00|13765.8|13761.8|13749.3|13745.3|13769.3|13765.3|13746.8|13742.8|31
1609308000000|2020-12-30 06:00:00|13749.8|13745.8|13754.3|13750.3|13758.3|13754.3|13747.8|13743.8|48
1609308300000|2020-12-30 06:05:00|13755.3|13751.3|13756.8|13752.8|13757.8|13753.8|13751.8|13747.8|16
1609308600000|2020-12-30 06:10:00|13757.3|13753.3|13760.8|13756.8|13763.3|13759.3|13757.3|13753.3|3
1609308900000|2020-12-30 06:15:00|13760.3|13756.3|13765.3|13761.3|13771.8|13767.8|13759.3|13755.3|35
1609309200000|2020-12-30 06:20:00|13764.8|13760.8|13765.8|13761.8|13765.8|13761.8|13762.8|13758.8|3
1609309500000|2020-12-30 06:25:00|13764.8|13760.8|13763.3|13759.3|13765.3|13761.3|13762.3|13758.3|0
1609309800000|2020-12-30 06:30:00|13762.8|13758.8|13762.3|13758.3|13765.3|13761.3|13759.8|13755.8|16
1609310100000|2020-12-30 06:35:00|13763.3|13759.3|13761.3|13757.3|13763.8|13759.8|13761.3|13757.3|4
1609310400000|2020-12-30 06:40:00|13761.8|13757.8|13761.3|13757.3|13761.8|13757.8|13757.8|13753.8|43
1609310700000|2020-12-30 06:45:00|13760.8|13756.8|13759.8|13755.8|13761.3|13757.3|13757.8|13753.8|6
1609311000000|2020-12-30 06:50:00|13758.8|13754.8|13756.3|13752.3|13758.8|13754.8|13753.8|13749.8|14
1609311300000|2020-12-30 06:55:00|13756.8|13752.8|13745.8|13741.8|13761.3|13757.3|13745.8|13741.8|54
1609311600000|2020-12-30 07:00:00|13744.8|13742.8|13747.8|13745.8|13755.8|13753.8|13732.8|13730.8|212
1609311900000|2020-12-30 07:05:00|13747.3|13745.3|13772.3|13770.3|13774.3|13772.3|13746.8|13744.8|216
1609312200000|2020-12-30 07:10:00|13773.3|13771.3|13771.3|13769.3|13780.8|13778.8|13769.3|13767.3|152
1609312500000|2020-12-30 07:15:00|13771.8|13769.8|13782.3|13780.3|13784.8|13782.8|13771.8|13769.8|163
1609312800000|2020-12-30 07:20:00|13782.8|13780.8|13786.3|13784.3|13789.3|13787.3|13778.8|13776.8|127
1609313100000|2020-12-30 07:25:00|13785.8|13783.8|13792.3|13790.3|13792.8|13790.8|13784.3|13782.3|118
1609313400000|2020-12-30 07:30:00|13791.8|13789.8|13784.8|13782.8|13795.3|13793.3|13783.3|13781.3|176
1609313700000|2020-12-30 07:35:00|13784.3|13782.3|13773.3|13771.3|13786.8|13784.8|13772.8|13770.8|301
1609314000000|2020-12-30 07:40:00|13773.8|13771.8|13767.8|13765.8|13779.3|13777.3|13767.3|13765.3|125
1609314300000|2020-12-30 07:45:00|13768.3|13766.3|13769.3|13767.3|13770.8|13768.8|13762.8|13760.8|113
1609314600000|2020-12-30 07:50:00|13768.8|13766.8|13767.8|13765.8|13771.8|13769.8|13766.3|13764.3|46
1609314900000|2020-12-30 07:55:00|13766.8|13764.8|13762.8|13760.8|13776.3|13774.3|13760.8|13758.8|167
1609315200000|2020-12-30 08:00:00|13762.4|13761.2|13764.4|13763.2|13772.4|13771.2|13750.9|13749.7|601
1609315500000|2020-12-30 08:05:00|13763.9|13762.7|13763.9|13762.7|13769.9|13768.7|13752.9|13751.7|421
1609315800000|2020-12-30 08:10:00|13764.4|13763.2|13766.9|13765.7|13773.4|13772.2|13763.9|13762.7|292
1609316100000|2020-12-30 08:15:00|13766.4|13765.2|13772.4|13771.2|13777.4|13776.2|13757.9|13756.7|471
1609316400000|2020-12-30 08:20:00|13771.9|13770.7|13777.4|13776.2|13777.4|13776.2|13763.4|13762.2|309
1609316700000|2020-12-30 08:25:00|13776.9|13775.7|13784.9|13783.7|13786.4|13785.2|13772.9|13771.7|586
1609317000000|2020-12-30 08:30:00|13785.4|13784.2|13790.9|13789.7|13797.9|13796.7|13783.4|13782.2|580
1609317300000|2020-12-30 08:35:00|13790.4|13789.2|13779.9|13778.7|13792.9|13791.7|13774.9|13773.7|365
1609317600000|2020-12-30 08:40:00|13779.3|13778.1|13778.3|13777.1|13783.3|13782.1|13774.8|13773.6|143
1609317900000|2020-12-30 08:45:00|13777.8|13776.6|13768.3|13767.1|13778.8|13777.6|13763.8|13762.6|222
1609318200000|2020-12-30 08:50:00|13768.8|13767.6|13733.3|13732.1|13770.3|13769.1|13727.8|13726.6|890
1609318500000|2020-12-30 08:55:00|13731.8|13730.6|13752.3|13751.1|13753.8|13752.6|13730.3|13729.1|620
1609318800000|2020-12-30 09:00:00|13752.8|13751.6|13741.3|13740.1|13754.8|13753.6|13733.3|13732.1|478
1609319100000|2020-12-30 09:05:00|13741.8|13740.6|13750.3|13749.1|13752.8|13751.6|13733.3|13732.1|254
1609319400000|2020-12-30 09:10:00|13749.8|13748.6|13748.3|13747.1|13752.3|13751.1|13744.3|13743.1|85
1609319700000|2020-12-30 09:15:00|13747.8|13746.6|13753.3|13752.1|13757.8|13756.6|13741.8|13740.6|163
1609320000000|2020-12-30 09:20:00|13752.8|13751.6|13753.8|13752.6|13760.3|13759.1|13749.8|13748.6|163
1609320300000|2020-12-30 09:25:00|13753.3|13752.1|13755.3|13754.1|13758.3|13757.1|13748.8|13747.6|183
1609320600000|2020-12-30 09:30:00|13754.8|13753.6|13756.8|13755.6|13757.8|13756.6|13745.3|13744.1|120
1609320900000|2020-12-30 09:35:00|13756.3|13755.1|13754.3|13753.1|13760.3|13759.1|13746.3|13745.1|143
1609321200000|2020-12-30 09:40:00|13753.8|13752.6|13753.3|13752.1|13755.3|13754.1|13749.3|13748.1|85
1609321500000|2020-12-30 09:45:00|13752.8|13751.6|13753.3|13752.1|13754.3|13753.1|13750.3|13749.1|52
1609321800000|2020-12-30 09:50:00|13753.8|13752.6|13757.3|13756.1|13757.8|13756.6|13749.3|13748.1|66
1609322100000|2020-12-30 09:55:00|13756.3|13755.1|13755.3|13754.1|13757.3|13756.1|13750.8|13749.6|92
1609322400000|2020-12-30 10:00:00|13754.3|13753.1|13763.3|13762.1|13768.3|13767.1|13752.8|13751.6|191
1609322700000|2020-12-30 10:05:00|13763.8|13762.6|13765.3|13764.1|13766.8|13765.6|13756.3|13755.1|97
1609323000000|2020-12-30 10:10:00|13764.8|13763.6|13764.3|13763.1|13769.3|13768.1|13761.3|13760.1|112
1609323300000|2020-12-30 10:15:00|13764.8|13763.6|13766.3|13765.1|13769.3|13768.1|13758.3|13757.1|111
1609323600000|2020-12-30 10:20:00|13766.8|13765.6|13771.3|13770.1|13771.3|13770.1|13764.3|13763.1|82
1609323900000|2020-12-30 10:25:00|13770.8|13769.6|13769.3|13768.1|13772.3|13771.1|13766.8|13765.6|77
1609324200000|2020-12-30 10:30:00|13769.8|13768.6|13767.3|13766.1|13770.3|13769.1|13761.3|13760.1|123
1609324500000|2020-12-30 10:35:00|13767.8|13766.6|13769.3|13768.1|13771.8|13770.6|13764.8|13763.6|67
1609324800000|2020-12-30 10:40:00|13769.8|13768.6|13774.3|13773.1|13780.3|13779.1|13769.8|13768.6|259
1609325100000|2020-12-30 10:45:00|13775.3|13774.1|13769.3|13768.1|13777.3|13776.1|13769.3|13768.1|105
1609325400000|2020-12-30 10:50:00|13769.8|13768.6|13778.3|13777.1|13778.8|13777.6|13766.8|13765.6|190
1609325700000|2020-12-30 10:55:00|13777.8|13776.6|13773.3|13772.1|13782.3|13781.1|13771.3|13770.1|322
1609326000000|2020-12-30 11:00:00|13773.8|13772.6|13768.3|13767.1|13777.3|13776.1|13768.3|13767.1|143
1609326300000|2020-12-30 11:05:00|13768.8|13767.6|13773.3|13772.1|13776.8|13775.6|13768.8|13767.6|95
1609326600000|2020-12-30 11:10:00|13774.3|13773.1|13775.3|13774.1|13780.8|13779.6|13773.8|13772.6|60
1609326900000|2020-12-30 11:15:00|13775.8|13774.6|13775.3|13774.1|13780.8|13779.6|13774.3|13773.1|79
1609327200000|2020-12-30 11:20:00|13776.8|13775.6|13761.8|13760.6|13776.8|13775.6|13761.3|13760.1|168
1609327500000|2020-12-30 11:25:00|13762.3|13761.1|13771.3|13770.1|13774.3|13773.1|13762.3|13761.1|106
1609327800000|2020-12-30 11:30:00|13771.8|13770.6|13777.3|13776.1|13782.3|13781.1|13771.8|13770.6|235
1609328100000|2020-12-30 11:35:00|13777.8|13776.6|13776.3|13775.1|13777.8|13776.6|13773.8|13772.6|77
1609328400000|2020-12-30 11:40:00|13775.8|13774.6|13767.3|13766.1|13777.3|13776.1|13762.3|13761.1|159
1609328700000|2020-12-30 11:45:00|13767.8|13766.6|13763.3|13762.1|13770.8|13769.6|13762.3|13761.1|165
1609329000000|2020-12-30 11:50:00|13763.8|13762.6|13770.8|13769.6|13771.3|13770.1|13763.8|13762.6|37
1609329300000|2020-12-30 11:55:00|13771.3|13770.1|13771.8|13770.6|13775.8|13774.6|13770.3|13769.1|93
1609329600000|2020-12-30 12:00:00|13771.3|13770.1|13773.3|13772.1|13774.3|13773.1|13770.3|13769.1|105
1609329900000|2020-12-30 12:05:00|13773.8|13772.6|13774.3|13773.1|13774.8|13773.6|13766.3|13765.1|91
1609330200000|2020-12-30 12:10:00|13772.8|13771.6|13770.3|13769.1|13774.3|13773.1|13766.3|13765.1|113
1609330500000|2020-12-30 12:15:00|13770.8|13769.6|13766.8|13765.6|13773.8|13772.6|13766.3|13765.1|72
1609330800000|2020-12-30 12:20:00|13766.3|13765.1|13770.3|13769.1|13771.3|13770.1|13764.8|13763.6|76
1609331100000|2020-12-30 12:25:00|13769.3|13768.1|13769.3|13768.1|13771.3|13770.1|13767.8|13766.6|76
1609331400000|2020-12-30 12:30:00|13769.8|13768.6|13771.3|13770.1|13772.8|13771.6|13769.3|13768.1|51
1609331700000|2020-12-30 12:35:00|13770.8|13769.6|13769.3|13768.1|13771.8|13770.6|13766.8|13765.6|68
1609332000000|2020-12-30 12:40:00|13769.9|13768.7|13773.9|13772.7|13773.9|13772.7|13764.9|13763.7|122
1609332300000|2020-12-30 12:45:00|13773.4|13772.2|13763.9|13762.7|13774.4|13773.2|13763.9|13762.7|248
1609332600000|2020-12-30 12:50:00|13764.9|13763.7|13750.9|13749.7|13764.9|13763.7|13748.9|13747.7|346
1609332900000|2020-12-30 12:55:00|13750.4|13749.2|13753.9|13752.7|13763.4|13762.2|13749.9|13748.7|442
1609333200000|2020-12-30 13:00:00|13755.9|13754.7|13723.9|13722.7|13763.4|13762.2|13713.4|13712.2|1081
1609333500000|2020-12-30 13:05:00|13722.9|13721.7|13727.9|13726.7|13732.4|13731.2|13718.4|13717.2|447
1609333800000|2020-12-30 13:10:00|13728.4|13727.2|13737.9|13736.7|13738.9|13737.7|13728.4|13727.2|174
1609334100000|2020-12-30 13:15:00|13737.4|13736.2|13733.4|13732.2|13739.9|13738.7|13731.9|13730.7|184
1609334400000|2020-12-30 13:20:00|13733.9|13732.7|13728.9|13727.7|13733.9|13732.7|13724.9|13723.7|150
1609334700000|2020-12-30 13:25:00|13728.4|13727.2|13723.9|13722.7|13729.9|13728.7|13721.9|13720.7|120
1609335000000|2020-12-30 13:30:00|13720.9|13719.7|13700.9|13699.7|13721.9|13720.7|13700.4|13699.2|441
1609335300000|2020-12-30 13:35:00|13699.4|13698.2|13705.4|13704.2|13712.4|13711.2|13698.4|13697.2|512
1609335600000|2020-12-30 13:40:00|13705.9|13704.7|13705.9|13704.7|13706.4|13705.2|13698.9|13697.7|175
1609335900000|2020-12-30 13:45:00|13706.4|13705.2|13700.9|13699.7|13706.4|13705.2|13698.4|13697.2|124
1609336200000|2020-12-30 13:50:00|13700.4|13699.2|13702.9|13701.7|13708.4|13707.2|13695.4|13694.2|241
1609336500000|2020-12-30 13:55:00|13703.4|13702.2|13700.9|13699.7|13703.9|13702.7|13698.4|13697.2|81
1609336800000|2020-12-30 14:00:00|13701.4|13700.2|13700.9|13699.7|13705.4|13704.2|13698.9|13697.7|101
1609337100000|2020-12-30 14:05:00|13701.4|13700.2|13706.9|13705.7|13707.4|13706.2|13700.9|13699.7|92
1609337400000|2020-12-30 14:10:00|13707.4|13706.2|13714.9|13713.7|13715.4|13714.2|13706.9|13705.7|128
1609337700000|2020-12-30 14:15:00|13714.4|13713.2|13712.9|13711.7|13714.9|13713.7|13712.4|13711.2|35
1609338000000|2020-12-30 14:20:00|13712.4|13711.2|13716.4|13715.2|13716.4|13715.2|13709.4|13708.2|52
1609338300000|2020-12-30 14:25:00|13715.9|13714.7|13713.9|13712.7|13717.4|13716.2|13713.4|13712.2|55
1609338600000|2020-12-30 14:30:00|13714.4|13713.2|13716.9|13715.7|13722.9|13721.7|13711.9|13710.7|244
1609338900000|2020-12-30 14:35:00|13716.4|13715.2|13721.9|13720.7|13723.4|13722.2|13714.4|13713.2|112
1609339200000|2020-12-30 14:40:00|13722.4|13721.2|13722.9|13721.7|13728.4|13727.2|13717.9|13716.7|109
1609339500000|2020-12-30 14:45:00|13723.4|13722.2|13730.9|13729.7|13731.9|13730.7|13716.9|13715.7|138
1609339800000|2020-12-30 14:50:00|13730.4|13729.2|13729.9|13728.7|13730.9|13729.7|13724.9|13723.7|98
1609340100000|2020-12-30 14:55:00|13730.4|13729.2|13729.9|13728.7|13733.4|13732.2|13724.4|13723.2|49
1609340400000|2020-12-30 15:00:00|13725.4|13724.2|13728.4|13727.2|13732.9|13731.7|13723.9|13722.7|124
1609340700000|2020-12-30 15:05:00|13728.9|13727.7|13725.9|13724.7|13733.4|13732.2|13723.4|13722.2|104
1609341000000|2020-12-30 15:10:00|13726.9|13725.7|13724.9|13723.7|13729.9|13728.7|13722.4|13721.2|108
1609341300000|2020-12-30 15:15:00|13724.4|13723.2|13723.9|13722.7|13727.4|13726.2|13719.4|13718.2|116
1609341600000|2020-12-30 15:20:00|13723.4|13722.2|13738.9|13737.7|13739.4|13738.2|13722.9|13721.7|115
1609341900000|2020-12-30 15:25:00|13736.9|13735.7|13737.9|13736.7|13738.4|13737.2|13727.9|13726.7|178
1609342200000|2020-12-30 15:30:00|13738.4|13737.2|13730.9|13729.7|13743.9|13742.7|13730.9|13729.7|193
1609342500000|2020-12-30 15:35:00|13730.4|13729.2|13713.4|13712.2|13730.4|13729.2|13712.9|13711.7|173
1609342800000|2020-12-30 15:40:00|13713.9|13712.7|13721.9|13720.7|13724.4|13723.2|13712.4|13711.2|108
1609343100000|2020-12-30 15:45:00|13721.4|13720.2|13724.9|13723.7|13727.9|13726.7|13717.9|13716.7|88
1609343400000|2020-12-30 15:50:00|13725.4|13724.2|13715.9|13714.7|13728.4|13727.2|13715.4|13714.2|137
1609343700000|2020-12-30 15:55:00|13714.9|13713.7|13716.9|13715.7|13724.4|13723.2|13714.9|13713.7|82
1609344000000|2020-12-30 16:00:00|13717.4|13716.2|13720.4|13719.2|13721.4|13720.2|13715.4|13714.2|52
1609344300000|2020-12-30 16:05:00|13717.9|13716.7|13718.4|13717.2|13722.9|13721.7|13717.4|13716.2|75
1609344600000|2020-12-30 16:10:00|13717.9|13716.7|13721.9|13720.7|13722.9|13721.7|13712.9|13711.7|60
1609344900000|2020-12-30 16:15:00|13721.4|13720.2|13728.9|13727.7|13729.4|13728.2|13720.9|13719.7|90
1609345200000|2020-12-30 16:20:00|13727.9|13726.7|13736.9|13735.7|13739.4|13738.2|13726.4|13725.2|127
1609345500000|2020-12-30 16:25:00|13736.4|13735.2|13703.4|13702.2|13736.9|13735.7|13698.4|13697.2|607
1609345800000|2020-12-30 16:30:00|13704.4|13703.2|13704.3|13702.3|13707.3|13705.3|13689.3|13687.3|491
1609346100000|2020-12-30 16:35:00|13704.8|13702.8|13702.3|13700.3|13710.8|13708.8|13696.8|13694.8|300
1609346400000|2020-12-30 16:40:00|13702.8|13700.8|13703.3|13701.3|13705.3|13703.3|13698.3|13696.3|109
1609346700000|2020-12-30 16:45:00|13703.8|13701.8|13698.3|13696.3|13704.3|13702.3|13696.8|13694.8|30
1609347000000|2020-12-30 16:50:00|13699.3|13697.3|13704.3|13702.3|13707.8|13705.8|13699.3|13697.3|33
1609347300000|2020-12-30 16:55:00|13703.8|13701.8|13703.8|13701.8|13705.8|13703.8|13701.8|13699.8|44
1609347600000|2020-12-30 17:00:00|13704.3|13702.3|13704.8|13702.8|13705.3|13703.3|13700.8|13698.8|44
1609347900000|2020-12-30 17:05:00|13705.3|13703.3|13703.3|13701.3|13707.3|13705.3|13703.3|13701.3|39
1609348200000|2020-12-30 17:10:00|13702.8|13700.8|13706.8|13704.8|13708.3|13706.3|13700.3|13698.3|104
1609348500000|2020-12-30 17:15:00|13706.3|13704.3|13706.3|13704.3|13709.3|13707.3|13704.3|13702.3|24
1609348800000|2020-12-30 17:20:00|13706.8|13704.8|13705.8|13703.8|13707.3|13705.3|13704.3|13702.3|44
1609349100000|2020-12-30 17:25:00|13705.3|13703.3|13707.3|13705.3|13709.3|13707.3|13703.3|13701.3|31
1609349400000|2020-12-30 17:30:00|13708.3|13706.3|13705.8|13703.8|13708.3|13706.3|13704.3|13702.3|25
1609349700000|2020-12-30 17:35:00|13706.3|13704.3|13706.3|13704.3|13708.8|13706.8|13705.8|13703.8|14
1609350000000|2020-12-30 17:40:00|13706.8|13704.8|13703.3|13701.3|13706.8|13704.8|13701.8|13699.8|25
1609350300000|2020-12-30 17:45:00|13702.8|13700.8|13702.8|13700.8|13704.3|13702.3|13699.3|13697.3|37
1609350600000|2020-12-30 17:50:00|13702.3|13700.3|13700.3|13698.3|13706.3|13704.3|13699.3|13697.3|19
1609350900000|2020-12-30 17:55:00|13700.8|13698.8|13705.3|13703.3|13705.8|13703.8|13700.8|13698.8|8
1609351200000|2020-12-30 18:00:00|13705.8|13703.8|13711.8|13709.8|13712.8|13710.8|13705.8|13703.8|44
1609351500000|2020-12-30 18:05:00|13712.3|13710.3|13712.3|13710.3|13713.3|13711.3|13708.3|13706.3|24
1609351800000|2020-12-30 18:10:00|13712.8|13710.8|13710.3|13708.3|13713.3|13711.3|13710.3|13708.3|18
1609352100000|2020-12-30 18:15:00|13710.8|13708.8|13711.3|13709.3|13713.3|13711.3|13710.3|13708.3|28
1609352400000|2020-12-30 18:20:00|13710.8|13708.8|13710.3|13708.3|13712.3|13710.3|13707.3|13705.3|13
1609352700000|2020-12-30 18:25:00|13709.8|13707.8|13703.8|13701.8|13709.8|13707.8|13703.8|13701.8|24
1609353000000|2020-12-30 18:30:00|13703.3|13701.3|13705.3|13703.3|13706.3|13704.3|13703.3|13701.3|19
1609353300000|2020-12-30 18:35:00|13705.8|13703.8|13702.8|13700.8|13707.8|13705.8|13702.8|13700.8|19
1609353600000|2020-12-30 18:40:00|13702.3|13700.3|13703.3|13701.3|13704.3|13702.3|13699.8|13697.8|23
1609353900000|2020-12-30 18:45:00|13703.8|13701.8|13705.3|13703.3|13707.3|13705.3|13703.8|13701.8|19
1609354200000|2020-12-30 18:50:00|13705.8|13703.8|13702.3|13700.3|13706.3|13704.3|13702.3|13700.3|30
1609354500000|2020-12-30 18:55:00|13701.8|13699.8|13692.9|13690.9|13703.3|13701.3|13692.4|13690.4|19
1609354800000|2020-12-30 19:00:00|13692.4|13690.4|13688.9|13686.9|13696.4|13694.4|13687.9|13685.9|46
1609355100000|2020-12-30 19:05:00|13688.4|13686.4|13684.4|13682.4|13689.9|13687.9|13683.4|13681.4|25
1609355400000|2020-12-30 19:10:00|13683.9|13681.9|13681.9|13679.9|13685.9|13683.9|13677.9|13675.9|54
1609355700000|2020-12-30 19:15:00|13681.4|13679.4|13678.4|13676.4|13682.4|13680.4|13677.4|13675.4|34
1609356000000|2020-12-30 19:20:00|13678.9|13676.9|13680.9|13678.9|13681.9|13679.9|13675.9|13673.9|33
1609356300000|2020-12-30 19:25:00|13680.4|13678.4|13673.4|13671.4|13680.4|13678.4|13671.9|13669.9|69
1609356600000|2020-12-30 19:30:00|13672.9|13670.9|13664.9|13662.9|13676.9|13674.9|13664.4|13662.4|55
1609356900000|2020-12-30 19:35:00|13665.4|13663.4|13666.4|13664.4|13668.4|13666.4|13664.4|13662.4|28
1609357200000|2020-12-30 19:40:00|13666.9|13664.9|13666.9|13664.9|13667.4|13665.4|13665.4|13663.4|18
1609357500000|2020-12-30 19:45:00|13667.4|13665.4|13666.9|13664.9|13669.9|13667.9|13664.9|13662.9|41
1609357800000|2020-12-30 19:50:00|13666.4|13664.4|13657.9|13655.9|13666.9|13664.9|13657.9|13655.9|51
1609358100000|2020-12-30 19:55:00|13657.4|13655.4|13660.4|13658.4|13660.9|13658.9|13656.4|13654.4|23
1609358400000|2020-12-30 20:00:00|13659.9|13657.9|13658.4|13656.4|13661.9|13659.9|13656.4|13654.4|48
1609358700000|2020-12-30 20:05:00|13657.9|13655.9|13661.4|13659.4|13665.4|13663.4|13657.9|13655.9|66
1609359000000|2020-12-30 20:10:00|13661.9|13659.9|13661.9|13659.9|13662.9|13660.9|13658.9|13656.9|43
1609359300000|2020-12-30 20:15:00|13662.4|13660.4|13656.9|13654.9|13663.4|13661.4|13654.4|13652.4|34
1609359600000|2020-12-30 20:20:00|13657.4|13655.4|13662.4|13660.4|13663.9|13661.9|13656.9|13654.9|32
1609359900000|2020-12-30 20:25:00|13662.9|13660.9|13658.4|13656.4|13664.4|13662.4|13656.9|13654.9|55
1609360200000|2020-12-30 20:30:00|13658.9|13656.9|13664.9|13662.9|13666.4|13664.4|13656.4|13654.4|43
1609360500000|2020-12-30 20:35:00|13664.4|13662.4|13664.9|13662.9|13668.4|13666.4|13663.4|13661.4|41
1609360800000|2020-12-30 20:40:00|13664.4|13662.4|13667.9|13665.9|13672.4|13670.4|13663.9|13661.9|66
1609361100000|2020-12-30 20:45:00|13668.9|13666.9|13669.9|13667.9|13674.9|13672.9|13662.4|13660.4|154
1609361400000|2020-12-30 20:50:00|13670.4|13668.4|13672.4|13670.4|13682.4|13680.4|13668.4|13666.4|102
1609361700000|2020-12-30 20:55:00|13671.9|13669.9|13663.4|13661.4|13673.4|13671.4|13654.4|13652.4|187
1609362000000|2020-12-30 21:00:00|13662.6|13657.6|13659.7|13654.7|13666.7|13661.7|13649.3|13644.3|13
1609362300000|2020-12-30 21:05:00|13660.5|13655.5|13657.6|13652.6|13661.8|13656.8|13657.6|13652.6|0
1609362600000|2020-12-30 21:10:00|13657.7|13652.7|13658.4|13653.4|13660|13655|13654.2|13649.2|0
1609362900000|2020-12-30 21:15:00|13658.5|13653.5|13659.2|13654.2|13659.2|13654.2|13657.6|13652.6|0
1609363200000|2020-12-30 21:20:00|13659.5|13654.5|13659.9|13654.9|13660.3|13655.3|13659.3|13654.3|0
1609363500000|2020-12-30 21:25:00|13660|13655|13659.9|13654.9|13660.7|13655.7|13659.7|13654.7|0
1609363800000|2020-12-30 21:30:00|13659.7|13654.7|13661.5|13656.5|13662.4|13657.4|13657|13652|0
1609364100000|2020-12-30 21:35:00|13660.7|13655.7|13662.9|13657.9|13664.6|13659.6|13660.7|13655.7|0
1609364400000|2020-12-30 21:40:00|13662.1|13657.1|13662.2|13657.2|13663.7|13658.7|13661.2|13656.2|0
1609364700000|2020-12-30 21:45:00|13663|13658|13665.3|13660.3|13665.4|13660.4|13663|13658|0
1609365000000|2020-12-30 21:50:00|13664.5|13659.5|13664.5|13659.5|13665.3|13660.3|13662.8|13657.8|0
1609365300000|2020-12-30 21:55:00|13663.7|13658.7|13666.5|13661.5|13666.7|13661.7|13662.8|13657.8|0
1609365600000|2020-12-30 22:00:00|13666.4|13661.4|13666|13661|13666.7|13661.7|13665|13660|0
1609365900000|2020-12-30 22:05:00|13666.1|13661.1|13666.8|13661.8|13666.8|13661.8|13666.1|13661.1|0
1609366200000|2020-12-30 22:10:00|13666.9|13661.9|13666.8|13661.8|13667.1|13662.1|13666.8|13661.8|0
1609366500000|2020-12-30 22:15:00|13666.6|13661.6|13666.5|13661.5|13666.6|13661.6|13666.4|13661.4|0
1609366800000|2020-12-30 22:20:00|13666.7|13661.7|13667.4|13662.4|13668.5|13663.5|13666.5|13661.5|0
1609367100000|2020-12-30 22:25:00|13667.3|13662.3|13668.1|13663.1|13668.5|13663.5|13667.2|13662.2|0
1609367400000|2020-12-30 22:30:00|13668|13663|13667.9|13662.9|13668.5|13663.5|13667.8|13662.8|0
1609367700000|2020-12-30 22:35:00|13668|13663|13666.4|13661.4|13668|13663|13666.2|13661.2|0
1609368000000|2020-12-30 22:40:00|13666.3|13661.3|13666.3|13661.3|13666.3|13661.3|13666.3|13661.3|0
1609368300000|2020-12-30 22:45:00|13666.1|13661.1|13666.6|13661.6|13666.6|13661.6|13665.9|13660.9|0
1609368600000|2020-12-30 22:50:00|13666|13661|13667.4|13662.4|13667.6|13662.6|13666|13661|0
1609368900000|2020-12-30 22:55:00|13667.6|13662.6|13667.8|13662.8|13669.2|13664.2|13667.6|13662.6|0
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13669.5|13664.5|13670.3|13665.3|13665.3|13660.3|0
1609369500000|2020-12-30 23:05:00|13670.3|13665.3|13670.9|13665.9|13674.3|13669.3|13669.3|13664.3|0
1609369800000|2020-12-30 23:10:00|13671.8|13666.8|13677.1|13672.1|13677.5|13672.5|13670.9|13665.9|0
1609370100000|2020-12-30 23:15:00|13677.5|13672.5|13677.3|13672.3|13678.2|13673.2|13676.1|13671.1|0
1609370400000|2020-12-30 23:20:00|13677.7|13672.7|13675.8|13670.8|13679.1|13674.1|13674.9|13669.9|0
1609370700000|2020-12-30 23:25:00|13676.6|13671.6|13676.7|13671.7|13678.3|13673.3|13676.6|13671.6|0
1609371000000|2020-12-30 23:30:00|13677.5|13672.5|13672.4|13667.4|13677.5|13672.5|13672.4|13667.4|0
1609371300000|2020-12-30 23:35:00|13673.3|13668.3|13675.9|13670.9|13676.7|13671.7|13672.4|13667.4|0
1609371600000|2020-12-30 23:40:00|13675.4|13670.4|13675.8|13670.8|13675.8|13670.8|13672.5|13667.5|0
1609371900000|2020-12-30 23:45:00|13676.7|13671.7|13675.9|13670.9|13676.7|13671.7|13675|13670|0
1609372200000|2020-12-30 23:50:00|13675.8|13670.8|13677.4|13672.4|13678.3|13673.3|13675.8|13670.8|0
1609372500000|2020-12-30 23:55:00|13678.2|13673.2|13675.8|13670.8|13678.2|13673.2|13675.4|13670.4|0
1609372800000|2020-12-31 00:00:00|13676.2|13671.2|13678.3|13673.3|13679.1|13674.1|13676.2|13671.2|0
1609373100000|2020-12-31 00:05:00|13678.7|13673.7|13685.3|13680.3|13685.3|13680.3|13678.3|13673.3|0
1609373400000|2020-12-31 00:10:00|13684.9|13679.9|13683.6|13678.6|13685.3|13680.3|13683.5|13678.5|0
1609373700000|2020-12-31 00:15:00|13683.5|13678.5|13684.6|13679.6|13684.8|13679.8|13683.5|13678.5|0
1609374000000|2020-12-31 00:20:00|13684.2|13679.2|13685.4|13680.4|13685.5|13680.5|13683.8|13678.8|0
1609374300000|2020-12-31 00:25:00|13684.5|13679.5|13685.4|13680.4|13685.8|13680.8|13684.5|13679.5|0
1609374600000|2020-12-31 00:30:00|13685.5|13680.5|13686.1|13681.1|13686.1|13681.1|13683.8|13678.8|0
1609374900000|2020-12-31 00:35:00|13685.2|13680.2|13684.2|13679.2|13685.2|13680.2|13684.1|13679.1|0
1609375200000|2020-12-31 00:40:00|13683.7|13678.7|13683.2|13678.2|13684.2|13679.2|13683.2|13678.2|0
1609375500000|2020-12-31 00:45:00|13684.1|13679.1|13685.3|13680.3|13685.5|13680.5|13683.8|13678.8|0
1609375800000|2020-12-31 00:50:00|13685.2|13680.2|13684.7|13679.7|13685.2|13680.2|13683.8|13678.8|0
1609376100000|2020-12-31 00:55:00|13685.5|13680.5|13684.7|13679.7|13685.5|13680.5|13684.7|13679.7|0
1609376400000|2020-12-31 01:00:00|13684.6|13679.6|13682.9|13677.9|13684.6|13679.6|13682.1|13677.1|0
1609376700000|2020-12-31 01:05:00|13683.7|13678.7|13679.6|13674.6|13685.4|13680.4|13677.9|13672.9|0
1609377000000|2020-12-31 01:10:00|13678.7|13673.7|13679.4|13674.4|13679.5|13674.5|13677|13672|0
1609377300000|2020-12-31 01:15:00|13679.8|13674.8|13680|13675|13682.7|13677.7|13679.4|13674.4|0
1609377600000|2020-12-31 01:20:00|13680.8|13675.8|13678.4|13673.4|13680.8|13675.8|13677.5|13672.5|0
1609377900000|2020-12-31 01:25:00|13678|13673|13670.1|13665.1|13679.1|13674.1|13670.1|13665.1|0
1609378200000|2020-12-31 01:30:00|13670.9|13665.9|13680.3|13675.3|13681.2|13676.2|13668.4|13663.4|0
1609378500000|2020-12-31 01:35:00|13681.2|13676.2|13680.9|13675.9|13683.6|13678.6|13679.5|13674.5|0
1609378800000|2020-12-31 01:40:00|13681.3|13676.3|13682.5|13677.5|13683.8|13678.8|13680.1|13675.1|0
1609379100000|2020-12-31 01:45:00|13683.3|13678.3|13682.9|13677.9|13684.1|13679.1|13681.7|13676.7|0
1609379400000|2020-12-31 01:50:00|13682.5|13677.5|13683.8|13678.8|13683.8|13678.8|13682.1|13677.1|0
1609379700000|2020-12-31 01:55:00|13683.3|13678.3|13687.5|13682.5|13687.5|13682.5|13683|13678|0
1609380000000|2020-12-31 02:00:00|13686.7|13681.7|13686.5|13681.5|13689.8|13684.8|13684.9|13679.9|0
1609380300000|2020-12-31 02:05:00|13685.7|13680.7|13684.9|13679.9|13688.2|13683.2|13684.9|13679.9|0
1609380600000|2020-12-31 02:10:00|13685.3|13680.3|13682.4|13677.4|13685.7|13680.7|13682.4|13677.4|0
1609380900000|2020-12-31 02:15:00|13682.8|13677.8|13684.4|13679.4|13684.9|13679.9|13682.8|13677.8|0
1609381200000|2020-12-31 02:20:00|13684.8|13679.8|13684.9|13679.9|13685.7|13680.7|13684|13679|0
1609381500000|2020-12-31 02:25:00|13685.3|13680.3|13688.2|13683.2|13688.2|13683.2|13684.1|13679.1|0
1609381800000|2020-12-31 02:30:00|13689|13684|13687.9|13682.9|13689.9|13684.9|13687.1|13682.1|0
1609382100000|2020-12-31 02:35:00|13687.5|13682.5|13686.2|13681.2|13687.9|13682.9|13686.2|13681.2|0
1609382400000|2020-12-31 02:40:00|13685.4|13680.4|13684.6|13679.6|13685.4|13680.4|13684.6|13679.6|0
1609382700000|2020-12-31 02:45:00|13684.5|13679.5|13677.8|13672.8|13684.5|13679.5|13676.9|13671.9|0
1609383000000|2020-12-31 02:50:00|13678.6|13673.6|13678.6|13673.6|13678.6|13673.6|13676.9|13671.9|0
1609383300000|2020-12-31 02:55:00|13679.4|13674.4|13679.1|13674.1|13680.4|13675.4|13678.6|13673.6|0
1609383600000|2020-12-31 03:00:00|13679.5|13674.5|13680.3|13675.3|13681.2|13676.2|13677|13672|0
1609383900000|2020-12-31 03:05:00|13680.7|13675.7|13672.1|13667.1|13681.2|13676.2|13669.5|13664.5|0
1609384200000|2020-12-31 03:10:00|13672.9|13667.9|13675.3|13670.3|13675.4|13670.4|13672|13667|0
1609384500000|2020-12-31 03:15:00|13674.5|13669.5|13677.8|13672.8|13678.6|13673.6|13674.5|13669.5|0
1609384800000|2020-12-31 03:20:00|13677|13672|13678.9|13673.9|13679.7|13674.7|13676.4|13671.4|0
1609385100000|2020-12-31 03:25:00|13678.1|13673.1|13678.9|13673.9|13680.5|13675.5|13678.1|13673.1|0
1609385400000|2020-12-31 03:30:00|13678|13673|13679.7|13674.7|13680.5|13675.5|13676.4|13671.4|0
1609385700000|2020-12-31 03:35:00|13677.2|13672.2|13678|13673|13678|13673|13676.4|13671.4|0
1609386000000|2020-12-31 03:40:00|13677.6|13672.6|13671.4|13666.4|13678|13673|13671.4|13666.4|0
1609386300000|2020-12-31 03:45:00|13671.6|13666.6|13674|13669|13674|13669|13670.7|13665.7|0
1609386600000|2020-12-31 03:50:00|13674.1|13669.1|13674|13669|13674.9|13669.9|13673.6|13668.6|0
1609386900000|2020-12-31 03:55:00|13673.2|13668.2|13672.4|13667.4|13673.2|13668.2|13672.3|13667.3|0
1609387200000|2020-12-31 04:00:00|13671.6|13666.6|13669.9|13664.9|13671.6|13666.6|13669.9|13664.9|0
1609387500000|2020-12-31 04:05:00|13669.5|13664.5|13664.4|13659.4|13669.5|13664.5|13663.7|13658.7|0
1609387800000|2020-12-31 04:10:00|13665.3|13660.3|13666|13661|13666.1|13661.1|13659.4|13654.4|0
1609388100000|2020-12-31 04:15:00|13666.8|13661.8|13667.5|13662.5|13668.3|13663.3|13666.6|13661.6|0
1609388400000|2020-12-31 04:20:00|13666.7|13661.7|13663|13658|13667.1|13662.1|13662.2|13657.2|0
1609388700000|2020-12-31 04:25:00|13663.8|13658.8|13662.1|13657.1|13664.2|13659.2|13661|13656|0
1609389000000|2020-12-31 04:30:00|13661.7|13656.7|13668.3|13663.3|13668.3|13663.3|13660.1|13655.1|0
1609389300000|2020-12-31 04:35:00|13667.8|13662.8|13667.6|13662.6|13667.8|13662.8|13666.6|13661.6|0
1609389600000|2020-12-31 04:40:00|13666.8|13661.8|13666.9|13661.9|13667.7|13662.7|13666.8|13661.8|0
1609389900000|2020-12-31 04:45:00|13667.2|13662.2|13667.5|13662.5|13668.3|13663.3|13667.2|13662.2|0
1609390200000|2020-12-31 04:50:00|13668.4|13663.4|13667.6|13662.6|13668.5|13663.5|13667.5|13662.5|0
1609390500000|2020-12-31 04:55:00|13668.4|13663.4|13668.4|13663.4|13668.4|13663.4|13667.6|13662.6|0
1609390800000|2020-12-31 05:00:00|13667.6|13662.6|13668.5|13663.5|13668.5|13663.5|13667.6|13662.6|0
1609391100000|2020-12-31 05:05:00|13668.6|13663.6|13668.1|13663.1|13668.6|13663.6|13667.8|13662.8|0
1609391400000|2020-12-31 05:10:00|13667.3|13662.3|13673.1|13668.1|13673.9|13668.9|13666.5|13661.5|0
1609391700000|2020-12-31 05:15:00|13672.3|13667.3|13672.5|13667.5|13673.3|13668.3|13671.5|13666.5|0
1609392000000|2020-12-31 05:20:00|13671.6|13666.6|13672|13667|13672.4|13667.4|13671.6|13666.6|0
1609392300000|2020-12-31 05:25:00|13671.6|13666.6|13670.8|13665.8|13674.1|13669.1|13670|13665|0
1609392600000|2020-12-31 05:30:00|13671.2|13666.2|13670.7|13665.7|13674.1|13669.1|13669.9|13664.9|0
1609392900000|2020-12-31 05:35:00|13670.3|13665.3|13672.3|13667.3|13672.3|13667.3|13669.9|13664.9|0
1609393200000|2020-12-31 05:40:00|13673.2|13668.2|13673.2|13668.2|13674|13669|13673.2|13668.2|0
1609393500000|2020-12-31 05:45:00|13672.3|13667.3|13674|13669|13674|13669|13672.3|13667.3|0
1609393800000|2020-12-31 05:50:00|13675.6|13670.6|13675.8|13670.8|13676.6|13671.6|13675|13670|0
1609394100000|2020-12-31 05:55:00|13675.4|13670.4|13675.8|13670.8|13675.9|13670.9|13674.1|13669.1|0
1609394400000|2020-12-31 06:00:00|13675.4|13670.4|13679|13674|13679.9|13674.9|13675.1|13670.1|0
1609394700000|2020-12-31 06:05:00|13678.2|13673.2|13678.1|13673.1|13679|13674|13678.1|13673.1|0
1609395000000|2020-12-31 06:10:00|13677.3|13672.3|13677.8|13672.8|13677.8|13672.8|13675.3|13670.3|0
1609395300000|2020-12-31 06:15:00|13676.9|13671.9|13676.9|13671.9|13677.8|13672.8|13676.2|13671.2|0
1609395600000|2020-12-31 06:20:00|13676.5|13671.5|13681.2|13676.2|13681.3|13676.3|13676.4|13671.4|0
1609395900000|2020-12-31 06:25:00|13681.3|13676.3|13680.5|13675.5|13682.2|13677.2|13679.7|13674.7|0
1609396200000|2020-12-31 06:30:00|13679.7|13674.7|13680.4|13675.4|13680.5|13675.5|13679.6|13674.6|0
1609396500000|2020-12-31 06:35:00|13680|13675|13678.8|13673.8|13680|13675|13678|13673|0
1609396800000|2020-12-31 06:40:00|13679.6|13674.6|13678.9|13673.9|13679.6|13674.6|13678.8|13673.8|0
1609397100000|2020-12-31 06:45:00|13678.4|13673.4|13678.8|13673.8|13678.8|13673.8|13677.6|13672.6|0
1609397400000|2020-12-31 06:50:00|13678|13673|13674.2|13669.2|13678.8|13673.8|13674.2|13669.2|0
1609397700000|2020-12-31 06:55:00|13674|13669|13674.8|13669.8|13675.7|13670.7|13674|13669|0
1609398000000|2020-12-31 07:00:00|13675.6|13670.6|13675.8|13670.8|13675.8|13670.8|13674.8|13669.8|0
1609398300000|2020-12-31 07:05:00|13675.7|13670.7|13679.3|13674.3|13680.2|13675.2|13674.8|13669.8|0
1609398600000|2020-12-31 07:10:00|13679.4|13674.4|13670.6|13665.6|13679.4|13674.4|13668.3|13663.3|0
1609398900000|2020-12-31 07:15:00|13670.5|13665.5|13673.5|13668.5|13673.5|13668.5|13670.2|13665.2|0
1609399200000|2020-12-31 07:20:00|13674.3|13669.3|13672.2|13667.2|13674.3|13669.3|13671.8|13666.8|0
1609399500000|2020-12-31 07:25:00|13672.7|13667.7|13669.9|13664.9|13672.7|13667.7|13669.1|13664.1|0
1609399800000|2020-12-31 07:30:00|13670.2|13665.2|13668.9|13663.9|13670.7|13665.7|13668.9|13663.9|0
1609400100000|2020-12-31 07:35:00|13668.8|13663.8|13662.3|13657.3|13668.8|13663.8|13661.8|13656.8|0
1609400400000|2020-12-31 07:40:00|13662.7|13657.7|13659.9|13654.9|13662.9|13657.9|13652|13647|0
1609400700000|2020-12-31 07:45:00|13660.3|13655.3|13649.8|13644.8|13660.3|13655.3|13649|13644|0
1609401000000|2020-12-31 07:50:00|13650.2|13645.2|13653.1|13648.1|13654|13649|13648.1|13643.1|0
1609401300000|2020-12-31 07:55:00|13652.3|13647.3|13655.5|13650.5|13655.9|13650.9|13651.6|13646.6|0
1609401600000|2020-12-31 08:00:00|13656|13651|13656.9|13651.9|13661|13656|13652.5|13647.5|0
1609401900000|2020-12-31 08:05:00|13656.5|13651.5|13643.4|13638.4|13656.9|13651.9|13641.7|13636.7|0
1609402200000|2020-12-31 08:10:00|13643.7|13638.7|13633.3|13628.3|13643.7|13638.7|13633.3|13628.3|0
1609402500000|2020-12-31 08:15:00|13633.7|13628.7|13631.8|13626.8|13634.9|13629.9|13623.4|13618.4|0
1609402800000|2020-12-31 08:20:00|13631|13626|13637.6|13632.6|13637.7|13632.7|13631|13626|0
1609403100000|2020-12-31 08:25:00|13638.5|13633.5|13640.1|13635.1|13642.4|13637.4|13638.5|13633.5|0
1609403400000|2020-12-31 08:30:00|13639.7|13634.7|13633.7|13628.7|13640.5|13635.5|13633.7|13628.7|0
1609403700000|2020-12-31 08:35:00|13632.9|13627.9|13645.3|13640.3|13646.6|13641.6|13632.8|13627.8|0
1609404000000|2020-12-31 08:40:00|13644.5|13639.5|13640.5|13635.5|13644.5|13639.5|13639.7|13634.7|0
1609404300000|2020-12-31 08:45:00|13640.6|13635.6|13643.8|13638.8|13643.8|13638.8|13638.7|13633.7|0
1609404600000|2020-12-31 08:50:00|13644.6|13639.6|13643.4|13638.4|13646.7|13641.7|13642.6|13637.6|0
1609404900000|2020-12-31 08:55:00|13644.2|13639.2|13639.7|13634.7|13645.5|13640.5|13639.7|13634.7|0
1609405200000|2020-12-31 09:00:00|13640.5|13635.5|13642.3|13637.3|13645.2|13640.2|13638.8|13633.8|0
1609405500000|2020-12-31 09:05:00|13641.5|13636.5|13631.4|13626.4|13642.3|13637.3|13631.4|13626.4|0
1609405800000|2020-12-31 09:10:00|13631.3|13626.3|13631.6|13626.6|13632.1|13627.1|13628.6|13623.6|0
1609406100000|2020-12-31 09:15:00|13631.1|13626.1|13630.4|13625.4|13632.2|13627.2|13629.7|13624.7|0
1609406400000|2020-12-31 09:20:00|13630.5|13625.5|13627|13622|13630.5|13625.5|13626.8|13621.8|0
1609406700000|2020-12-31 09:25:00|13628.3|13623.3|13630.8|13625.8|13633.3|13628.3|13628.3|13623.3|0
1609407000000|2020-12-31 09:30:00|13630|13625|13629.8|13624.8|13632.5|13627.5|13623.3|13618.3|0
1609407300000|2020-12-31 09:35:00|13630.7|13625.7|13634|13629|13634|13629|13627.6|13622.6|0
1609407600000|2020-12-31 09:40:00|13634.1|13629.1|13632.8|13627.8|13636.2|13631.2|13632.5|13627.5|0
1609407900000|2020-12-31 09:45:00|13633.6|13628.6|13635.2|13630.2|13635.2|13630.2|13633|13628|0
1609408200000|2020-12-31 09:50:00|13635.3|13630.3|13637.3|13632.3|13639|13634|13635.3|13630.3|0
1609408500000|2020-12-31 09:55:00|13637.2|13632.2|13638.5|13633.5|13638.9|13633.9|13637.2|13632.2|0
1609408800000|2020-12-31 10:00:00|13638.6|13633.6|13635.9|13630.9|13639.5|13634.5|13633.5|13628.5|0
1609409100000|2020-12-31 10:05:00|13636.8|13631.8|13639|13634|13639.9|13634.9|13636.7|13631.7|0
1609409400000|2020-12-31 10:10:00|13639.9|13634.9|13642.1|13637.1|13642.1|13637.1|13638.3|13633.3|0
1609409700000|2020-12-31 10:15:00|13642|13637|13643.6|13638.6|13644.5|13639.5|13642|13637|0
1609410000000|2020-12-31 10:20:00|13642.8|13637.8|13646.8|13641.8|13646.8|13641.8|13642.8|13637.8|0
1609410300000|2020-12-31 10:25:00|13646|13641|13643.5|13638.5|13646.8|13641.8|13643.4|13638.4|0
1609410600000|2020-12-31 10:30:00|13643.4|13638.4|13646.1|13641.1|13646.7|13641.7|13642.6|13637.6|0
1609410900000|2020-12-31 10:35:00|13646|13641|13649.6|13644.6|13651.2|13646.2|13645.9|13640.9|0
1609411200000|2020-12-31 10:40:00|13649.5|13644.5|13650.6|13645.6|13651.5|13646.5|13649.5|13644.5|0
1609411500000|2020-12-31 10:45:00|13650.7|13645.7|13649.6|13644.6|13651.9|13646.9|13646.3|13641.3|0
1609411800000|2020-12-31 10:50:00|13648.8|13643.8|13660.3|13655.3|13664.3|13659.3|13647.1|13642.1|0
1609412100000|2020-12-31 10:55:00|13660.6|13655.6|13660.6|13655.6|13662.4|13657.4|13659.9|13654.9|0
1609412400000|2020-12-31 11:00:00|13660.5|13655.5|13654.8|13649.8|13661|13656|13654.8|13649.8|0
1609412700000|2020-12-31 11:05:00|13654.9|13649.9|13655|13650|13658.8|13653.8|13653.7|13648.7|0
1609413000000|2020-12-31 11:10:00|13654.2|13649.2|13656.5|13651.5|13658.2|13653.2|13654.1|13649.1|0
1609413300000|2020-12-31 11:15:00|13656.6|13651.6|13660|13655|13660.4|13655.4|13656.6|13651.6|0
1609413600000|2020-12-31 11:20:00|13660.1|13655.1|13667|13662|13667.8|13662.8|13660.1|13655.1|0
1609413900000|2020-12-31 11:25:00|13667.4|13662.4|13666.1|13661.1|13669.2|13664.2|13665.3|13660.3|0
1609414200000|2020-12-31 11:30:00|13667|13662|13665|13660|13669.1|13664.1|13663.7|13658.7|0
1609414500000|2020-12-31 11:35:00|13665.8|13660.8|13666.4|13661.4|13668.1|13663.1|13664.7|13659.7|0
1609414800000|2020-12-31 11:40:00|13668.9|13663.9|13668.5|13663.5|13668.9|13663.9|13668.1|13663.1|0
1609415100000|2020-12-31 11:45:00|13669.3|13664.3|13667.6|13662.6|13670.8|13665.8|13667.6|13662.6|0
1609415400000|2020-12-31 11:50:00|13666.8|13661.8|13665.9|13660.9|13668|13663|13665.1|13660.1|0
1609415700000|2020-12-31 11:55:00|13665.8|13660.8|13660.3|13655.3|13665.9|13660.9|13660.2|13655.2|0
1609416000000|2020-12-31 12:00:00|13659.4|13654.4|13661.1|13656.1|13664.5|13659.5|13659.1|13654.1|0
1609416300000|2020-12-31 12:05:00|13661.2|13656.2|13661.8|13656.8|13662.6|13657.6|13661.2|13656.2|0
1609416600000|2020-12-31 12:10:00|13662.6|13657.6|13661.4|13656.4|13665.3|13660.3|13661.4|13656.4|0
1609416900000|2020-12-31 12:15:00|13661.7|13656.7|13664.5|13659.5|13665.3|13660.3|13661.7|13656.7|0
1609417200000|2020-12-31 12:20:00|13665.3|13660.3|13664.2|13659.2|13667|13662|13663.3|13658.3|0
1609417500000|2020-12-31 12:25:00|13665|13660|13656.1|13651.1|13665.9|13660.9|13650.9|13645.9|0
1609417800000|2020-12-31 12:30:00|13655.3|13650.3|13652.4|13647.4|13655.3|13650.3|13649.7|13644.7|0
1609418100000|2020-12-31 12:35:00|13653.2|13648.2|13652.8|13647.8|13653.6|13648.6|13650.7|13645.7|0
1609418400000|2020-12-31 12:40:00|13653.6|13648.6|13655.7|13650.7|13657.7|13652.7|13651.4|13646.4|0
1609418700000|2020-12-31 12:45:00|13656.1|13651.1|13655.8|13650.8|13658.2|13653.2|13654.9|13649.9|0
1609419000000|2020-12-31 12:50:00|13656.6|13651.6|13655|13650|13656.6|13651.6|13654.9|13649.9|0
1609419300000|2020-12-31 12:55:00|13654.2|13649.2|13655.9|13650.9|13656.8|13651.8|13654.2|13649.2|0
1609419600000|2020-12-31 13:00:00|13655.1|13650.1|13656.7|13651.7|13658.4|13653.4|13655.1|13650.1|0
1609419900000|2020-12-31 13:05:00|13655.9|13650.9|13651.6|13646.6|13655.9|13650.9|13651.1|13646.1|0
1609420200000|2020-12-31 13:10:00|13653.2|13648.2|13648.5|13643.5|13653.3|13648.3|13648.4|13643.4|0
1609420500000|2020-12-31 13:15:00|13648.1|13643.1|13648.2|13643.2|13650.1|13645.1|13647.4|13642.4|0
1609420800000|2020-12-31 13:20:00|13647.4|13642.4|13649.5|13644.5|13649.5|13644.5|13645.7|13640.7|0
1609421100000|2020-12-31 13:25:00|13648.7|13643.7|13650.4|13645.4|13650.4|13645.4|13648.7|13643.7|0
1609421400000|2020-12-31 13:30:00|13650.8|13645.8|13654.5|13649.5|13655.3|13650.3|13650.8|13645.8|0
1609421700000|2020-12-31 13:35:00|13653.7|13648.7|13651.2|13646.2|13655.4|13650.4|13650.4|13645.4|0
1609422000000|2020-12-31 13:40:00|13652|13647|13653.9|13648.9|13653.9|13648.9|13650.3|13645.3|0
1609422300000|2020-12-31 13:45:00|13654|13649|13654.3|13649.3|13656.1|13651.1|13652.7|13647.7|0
1609422600000|2020-12-31 13:50:00|13653.9|13648.9|13655.1|13650.1|13656|13651|13653.5|13648.5|0
1609422900000|2020-12-31 13:55:00|13656|13651|13654.2|13649.2|13656|13651|13654.2|13649.2|0
1609423200000|2020-12-31 14:00:00|13653.4|13648.4|13654.3|13649.3|13654.3|13649.3|13650.9|13645.9|0
1609423500000|2020-12-31 14:05:00|13655.1|13650.1|13656.1|13651.1|13657.7|13652.7|13655.1|13650.1|0
1609423800000|2020-12-31 14:10:00|13655.9|13650.9|13656.1|13651.1|13656.7|13651.7|13654.4|13649.4|0
1609424100000|2020-12-31 14:15:00|13655.3|13650.3|13655.1|13650.1|13657|13652|13653.4|13648.4|0
1609424400000|2020-12-31 14:20:00|13654.3|13649.3|13654.3|13649.3|13656.7|13651.7|13653.4|13648.4|0
1609424700000|2020-12-31 14:25:00|13653.5|13648.5|13658.1|13653.1|13658.9|13653.9|13653.4|13648.4|0
1609425000000|2020-12-31 14:30:00|13657.2|13652.2|13645|13640|13658.9|13653.9|13639.9|13634.9|0
1609425300000|2020-12-31 14:35:00|13645.9|13640.9|13646.2|13641.2|13646.9|13641.9|13638.4|13633.4|0
1609425600000|2020-12-31 14:40:00|13645.4|13640.4|13649.4|13644.4|13651|13646|13641.1|13636.1|0
1609425900000|2020-12-31 14:45:00|13648.6|13643.6|13647.9|13642.9|13654.5|13649.5|13647|13642|0
1609426200000|2020-12-31 14:50:00|13648.7|13643.7|13648.5|13643.5|13651.9|13646.9|13644.1|13639.1|0
1609426500000|2020-12-31 14:55:00|13649.4|13644.4|13651.5|13646.5|13652.3|13647.3|13646.1|13641.1|0
1609426800000|2020-12-31 15:00:00|13652.3|13647.3|13664.4|13659.4|13668.6|13663.6|13652.3|13647.3|0
1609427100000|2020-12-31 15:05:00|13663.6|13658.6|13658.3|13653.3|13665.2|13660.2|13658.2|13653.2|0
1609427400000|2020-12-31 15:10:00|13657.5|13652.5|13659|13654|13661.5|13656.5|13655.4|13650.4|0
1609427700000|2020-12-31 15:15:00|13659.8|13654.8|13664.1|13659.1|13664.9|13659.9|13658.5|13653.5|0
1609428000000|2020-12-31 15:20:00|13664.9|13659.9|13661.7|13656.7|13668.2|13663.2|13661.7|13656.7|0
1609428300000|2020-12-31 15:25:00|13661.3|13656.3|13656.9|13651.9|13663.4|13658.4|13656|13651|0
1609428600000|2020-12-31 15:30:00|13657.3|13652.3|13657|13652|13660.2|13655.2|13655.3|13650.3|0
1609428900000|2020-12-31 15:35:00|13657.8|13652.8|13655.4|13650.4|13659.5|13654.5|13651|13646|0
1609429200000|2020-12-31 15:40:00|13656.2|13651.2|13656.9|13651.9|13657.9|13652.9|13654.5|13649.5|0
1609429500000|2020-12-31 15:45:00|13656.1|13651.1|13657.7|13652.7|13661|13656|13654.4|13649.4|0
1609429800000|2020-12-31 15:50:00|13656.9|13651.9|13654.4|13649.4|13657.7|13652.7|13652.8|13647.8|0
1609430100000|2020-12-31 15:55:00|13654.3|13649.3|13647.7|13642.7|13655.2|13650.2|13647.7|13642.7|0
1609430400000|2020-12-31 16:00:00|13646.9|13641.9|13651.4|13646.4|13654.7|13649.7|13646.9|13641.9|0
1609430700000|2020-12-31 16:05:00|13649.8|13644.8|13648.9|13643.9|13654.1|13649.1|13648.8|13643.8|0
1609431000000|2020-12-31 16:10:00|13648|13643|13647.9|13642.9|13648.9|13643.9|13639.2|13634.2|0
1609431300000|2020-12-31 16:15:00|13648|13643|13650.1|13645.1|13652.5|13647.5|13648|13643|0
1609431600000|2020-12-31 16:20:00|13649.3|13644.3|13650.2|13645.2|13651.9|13646.9|13646.8|13641.8|0
1609431900000|2020-12-31 16:25:00|13650.6|13645.6|13646.6|13641.6|13651.9|13646.9|13645.4|13640.4|0
1609432200000|2020-12-31 16:30:00|13647.4|13642.4|13643.2|13638.2|13648.9|13643.9|13639.9|13634.9|0
1609432500000|2020-12-31 16:35:00|13644.1|13639.1|13648.1|13643.1|13649|13644|13643.2|13638.2|0
1609432800000|2020-12-31 16:40:00|13647.7|13642.7|13647|13642|13650.7|13645.7|13644.9|13639.9|0
1609433100000|2020-12-31 16:45:00|13647.9|13642.9|13649.4|13644.4|13649.5|13644.5|13646.1|13641.1|0
1609433400000|2020-12-31 16:50:00|13648.6|13643.6|13645.7|13640.7|13651.3|13646.3|13643.9|13638.9|0
1609433700000|2020-12-31 16:55:00|13644.9|13639.9|13644.2|13639.2|13645.8|13640.8|13638.9|13633.9|0
1609434000000|2020-12-31 17:00:00|13645|13640|13645.4|13640.4|13647.2|13642.2|13642.5|13637.5|0
1609434300000|2020-12-31 17:05:00|13646.3|13641.3|13650.8|13645.8|13651.6|13646.6|13645.4|13640.4|0
1609434600000|2020-12-31 17:10:00|13651.6|13646.6|13652.5|13647.5|13653.3|13648.3|13650.8|13645.8|0
1609434900000|2020-12-31 17:15:00|13652.9|13647.9|13652.2|13647.2|13654|13649|13650|13645|0
1609435200000|2020-12-31 17:20:00|13651.4|13646.4|13651.9|13646.9|13654.7|13649.7|13651.1|13646.1|0
1609435500000|2020-12-31 17:25:00|13652.8|13647.8|13656.9|13651.9|13656.9|13651.9|13652.6|13647.6|0
1609435800000|2020-12-31 17:30:00|13656.5|13651.5|13654.4|13649.4|13661|13656|13654.4|13649.4|0
1609436100000|2020-12-31 17:35:00|13653.6|13648.6|13654.9|13649.9|13655.8|13650.8|13651.6|13646.6|0
1609436400000|2020-12-31 17:40:00|13654.1|13649.1|13659.9|13654.9|13660.8|13655.8|13653.3|13648.3|0
1609436700000|2020-12-31 17:45:00|13660.3|13655.3|13657.9|13652.9|13662.4|13657.4|13657.1|13652.1|0
1609437000000|2020-12-31 17:50:00|13657.1|13652.1|13655.4|13650.4|13657.1|13652.1|13654.6|13649.6|0
1609437300000|2020-12-31 17:55:00|13654.6|13649.6|13654.5|13649.5|13657.1|13652.1|13652.8|13647.8|0
1609437600000|2020-12-31 18:00:00|13655.3|13650.3|13653.7|13648.7|13656.1|13651.1|13652|13647|0
1609437900000|2020-12-31 18:05:00|13653.8|13648.8|13651.1|13646.1|13656.3|13651.3|13651.1|13646.1|0
1609438200000|2020-12-31 18:10:00|13651.9|13646.9|13654.4|13649.4|13656.1|13651.1|13649.5|13644.5|0
1609438500000|2020-12-31 18:15:00|13655.3|13650.3|13655.9|13650.9|13656.8|13651.8|13652.4|13647.4|0
1609438800000|2020-12-31 18:20:00|13655.1|13650.1|13651.8|13646.8|13655.9|13650.9|13651.8|13646.8|0
1609439100000|2020-12-31 18:25:00|13651|13646|13652.6|13647.6|13654.3|13649.3|13650.2|13645.2|0
1609439400000|2020-12-31 18:30:00|13651.8|13646.8|13651.6|13646.6|13654.1|13649.1|13651.1|13646.1|0
1609439700000|2020-12-31 18:35:00|13652.5|13647.5|13650|13645|13652.5|13647.5|13649.2|13644.2|0
1609440000000|2020-12-31 18:40:00|13650.8|13645.8|13651.6|13646.6|13654.1|13649.1|13648.3|13643.3|0
1609440300000|2020-12-31 18:45:00|13652.5|13647.5|13651|13646|13653.4|13648.4|13651|13646|0
1609440600000|2020-12-31 18:50:00|13651.9|13646.9|13652.6|13647.6|13652.7|13647.7|13651|13646|0
1609440900000|2020-12-31 18:55:00|13653.4|13648.4|13656|13651|13656.8|13651.8|13652.6|13647.6|0
1609441200000|2020-12-31 19:00:00|13655.1|13650.1|13651.1|13646.1|13656.8|13651.8|13647.8|13642.8|0
1609441500000|2020-12-31 19:05:00|13651.9|13646.9|13656.9|13651.9|13656.9|13651.9|13647|13642|0
1609441800000|2020-12-31 19:10:00|13656.1|13651.1|13665.6|13660.6|13668|13663|13654.5|13649.5|0
1609442100000|2020-12-31 19:15:00|13666.8|13661.8|13674.1|13669.1|13681.4|13676.4|13665.6|13660.6|0
1609442400000|2020-12-31 19:20:00|13674.9|13669.9|13671.7|13666.7|13676.6|13671.6|13670|13665|0
1609442700000|2020-12-31 19:25:00|13670.8|13665.8|13673.8|13668.8|13676.3|13671.3|13670|13665|0
1609443000000|2020-12-31 19:30:00|13674.6|13669.6|13685.9|13680.9|13691.5|13686.5|13673.8|13668.8|0
1609443300000|2020-12-31 19:35:00|13686.7|13681.7|13685.3|13680.3|13686.9|13681.9|13681.4|13676.4|0
1609443600000|2020-12-31 19:40:00|13686.1|13681.1|13688.6|13683.6|13689.5|13684.5|13683.5|13678.5|0
1609443900000|2020-12-31 19:45:00|13688.2|13683.2|13684.2|13679.2|13688.6|13683.6|13684.2|13679.2|0
1609444200000|2020-12-31 19:50:00|13685|13680|13685.8|13680.8|13691|13686|13684.6|13679.6|0
1609444500000|2020-12-31 19:55:00|13686.6|13681.6|13686.3|13681.3|13688.8|13683.8|13685|13680|0
1609444800000|2020-12-31 20:00:00|13687.1|13682.1|13689.5|13684.5|13695.6|13690.6|13686.3|13681.3|0
1609445100000|2020-12-31 20:05:00|13690.4|13685.4|13699.3|13694.3|13701.9|13696.9|13688.7|13683.7|0
1609445400000|2020-12-31 20:10:00|13698.4|13693.4|13704.4|13699.4|13708.5|13703.5|13697.6|13692.6|0
1609445700000|2020-12-31 20:15:00|13705.3|13700.3|13708|13703|13711.8|13706.8|13704.4|13699.4|0
1609446000000|2020-12-31 20:20:00|13707.2|13702.2|13702.1|13697.1|13708|13703|13702.1|13697.1|0
1609446300000|2020-12-31 20:25:00|13702.9|13697.9|13699.2|13694.2|13706.2|13701.2|13699.2|13694.2|0
1609446600000|2020-12-31 20:30:00|13700.1|13695.1|13703.4|13698.4|13705.1|13700.1|13695.2|13690.2|0
1609446900000|2020-12-31 20:35:00|13703.8|13698.8|13700.3|13695.3|13710.8|13705.8|13699.9|13694.9|0
1609447200000|2020-12-31 20:40:00|13699.1|13694.1|13695.8|13690.8|13699.9|13694.9|13688.9|13683.9|0
1609447500000|2020-12-31 20:45:00|13695|13690|13700.6|13695.6|13707.2|13702.2|13694.2|13689.2|0
1609447800000|2020-12-31 20:50:00|13702.2|13697.2|13713.5|13708.5|13725.5|13720.5|13702.2|13697.2|0
1609448100000|2020-12-31 20:55:00|13714.3|13709.3|13700.2|13695.2|13725.9|13720.9|13700.1|13695.1|0
1609448400000|2020-12-31 21:00:00|13698.6|13693.6|13709|13704|13727.3|13722.3|13698.5|13693.5|0
1609448700000|2020-12-31 21:05:00|13709.9|13704.9|13709.8|13704.8|13715.6|13710.6|13708.1|13703.1|0
1609449000000|2020-12-31 21:10:00|13709.4|13704.4|13707.9|13702.9|13709.5|13704.5|13704.9|13699.9|0
1609449300000|2020-12-31 21:15:00|13707.6|13702.6|13706.8|13701.8|13708.1|13703.1|13706.5|13701.5|0
1609449600000|2020-12-31 21:20:00|13706.7|13701.7|13707|13702|13707|13702|13706.5|13701.5|0
1609449900000|2020-12-31 21:25:00|13706.8|13701.8|13706.9|13701.9|13707.5|13702.5|13706.7|13701.7|0
1609450200000|2020-12-31 21:30:00|13708|13703|13707.3|13702.3|13708.2|13703.2|13704.8|13699.8|0
1609450500000|2020-12-31 21:35:00|13706.5|13701.5|13707.9|13702.9|13709.6|13704.6|13704.9|13699.9|0
1609450800000|2020-12-31 21:40:00|13708.8|13703.8|13708.7|13703.7|13709.6|13704.6|13706.8|13701.8|0
1609451100000|2020-12-31 21:45:00|13709.5|13704.5|13707.8|13702.8|13710.3|13705.3|13704.6|13699.6|0
1609451400000|2020-12-31 21:50:00|13707|13702|13711.8|13706.8|13712.7|13707.7|13706.2|13701.2|0
1609451700000|2020-12-31 21:55:00|13712.6|13707.6|13715|13710|13715.7|13710.7|13710.1|13705.1|0
1609452000000|2020-12-31 22:00:00|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|0
1609714800000|2021-01-03 23:00:00|13715.5|13710.5|13707|13702|13715.5|13710.5|13693.8|13688.8|0
1609715100000|2021-01-03 23:05:00|13707.8|13702.8|13731|13726|13731.4|13726.4|13705|13700|0
1609715400000|2021-01-03 23:10:00|13731.8|13726.8|13737.3|13732.3|13742.6|13737.6|13729.9|13724.9|0
1609715700000|2021-01-03 23:15:00|13738.1|13733.1|13735.8|13730.8|13740.6|13735.6|13733|13728|0
1609716000000|2021-01-03 23:20:00|13736.2|13731.2|13736.5|13731.5|13741.4|13736.4|13733.7|13728.7|0
1609716300000|2021-01-03 23:25:00|13737.3|13732.3|13739|13734|13741.9|13736.9|13736.5|13731.5|0
1609716600000|2021-01-03 23:30:00|13740.3|13735.3|13739.6|13734.6|13742.7|13737.7|13739.4|13734.4|0
1609716900000|2021-01-03 23:35:00|13740|13735|13737.5|13732.5|13740.9|13735.9|13736.8|13731.8|0
1609717200000|2021-01-03 23:40:00|13737.9|13732.9|13740.7|13735.7|13741.7|13736.7|13735.7|13730.7|0
1609717500000|2021-01-03 23:45:00|13740.2|13735.2|13735.6|13730.6|13744.3|13739.3|13735.2|13730.2|0
1609717800000|2021-01-03 23:50:00|13736|13731|13724.3|13719.3|13736.9|13731.9|13720.7|13715.7|0
1609718100000|2021-01-03 23:55:00|13723.5|13718.5|13724.1|13719.1|13724.7|13719.7|13720.1|13715.1|0
1609718400000|2021-01-04 00:00:00|13723.3|13718.3|13716.5|13711.5|13724.6|13719.6|13700|13695|0
1609718700000|2021-01-04 00:05:00|13717.3|13712.3|13709.9|13704.9|13719|13714|13707.8|13702.8|0
1609719000000|2021-01-04 00:10:00|13710.8|13705.8|13712.2|13707.2|13716.5|13711.5|13709.9|13704.9|0
1609719300000|2021-01-04 00:15:00|13714.2|13709.2|13668.9|13664.9|13717.5|13712.5|13641.9|13637.9|114
1609719600000|2021-01-04 00:20:00|13669.4|13665.4|13687.4|13683.4|13692.9|13688.9|13663.9|13659.9|72
1609719900000|2021-01-04 00:25:00|13688.9|13684.9|13697.9|13693.9|13711.4|13707.4|13688.4|13684.4|65
1609720200000|2021-01-04 00:30:00|13697.4|13693.4|13692.4|13688.4|13697.4|13693.4|13678.9|13674.9|70
1609720500000|2021-01-04 00:35:00|13691.9|13687.9|13688.9|13684.9|13701.9|13697.9|13679.9|13675.9|60
1609720800000|2021-01-04 00:40:00|13688.4|13684.4|13690.9|13686.9|13695.9|13691.9|13676.4|13672.4|22
1609721100000|2021-01-04 00:45:00|13691.9|13687.9|13692.9|13688.9|13694.9|13690.9|13685.9|13681.9|40
1609721400000|2021-01-04 00:50:00|13692.4|13688.4|13679.9|13675.9|13697.4|13693.4|13679.9|13675.9|60
1609721700000|2021-01-04 00:55:00|13680.4|13676.4|13675.9|13671.9|13681.9|13677.9|13665.4|13661.4|36
1609722000000|2021-01-04 01:00:00|13675.4|13671.4|13676.9|13672.9|13689.4|13685.4|13669.9|13665.9|27
1609722300000|2021-01-04 01:05:00|13676.4|13672.4|13694.9|13690.9|13694.9|13690.9|13674.4|13670.4|17
1609722600000|2021-01-04 01:10:00|13695.4|13691.4|13688.9|13684.9|13695.9|13691.9|13687.9|13683.9|6
1609722900000|2021-01-04 01:15:00|13689.4|13685.4|13670.9|13666.9|13689.4|13685.4|13667.4|13663.4|23
1609723200000|2021-01-04 01:20:00|13670.4|13666.4|13688.4|13684.4|13688.9|13684.9|13668.9|13664.9|15
1609723500000|2021-01-04 01:25:00|13688.9|13684.9|13684.4|13680.4|13690.9|13686.9|13683.4|13679.4|2
1609723800000|2021-01-04 01:30:00|13683.4|13679.4|13670.9|13666.9|13688.4|13684.4|13670.4|13666.4|19
1609724100000|2021-01-04 01:35:00|13670.4|13666.4|13682.4|13678.4|13682.4|13678.4|13666.4|13662.4|12
1609724400000|2021-01-04 01:40:00|13681.9|13677.9|13692.4|13688.4|13692.4|13688.4|13680.4|13676.4|13
1609724700000|2021-01-04 01:45:00|13692.9|13688.9|13697.9|13693.9|13697.9|13693.9|13683.4|13679.4|31
1609725000000|2021-01-04 01:50:00|13698.4|13694.4|13699.9|13695.9|13711.4|13707.4|13693.9|13689.9|36
1609725300000|2021-01-04 01:55:00|13700.4|13696.4|13693.4|13689.4|13705.4|13701.4|13688.9|13684.9|8
1609725600000|2021-01-04 02:00:00|13692.4|13688.4|13700.4|13696.4|13709.4|13705.4|13691.4|13687.4|6
1609725900000|2021-01-04 02:05:00|13700.9|13696.9|13700.9|13696.9|13706.4|13702.4|13699.9|13695.9|5
1609726200000|2021-01-04 02:10:00|13701.4|13697.4|13702.4|13698.4|13702.4|13698.4|13697.9|13693.9|11
1609726500000|2021-01-04 02:15:00|13705.4|13701.4|13713.9|13709.9|13719.4|13715.4|13703.9|13699.9|20
1609726800000|2021-01-04 02:20:00|13713.4|13709.4|13710.9|13706.9|13713.4|13709.4|13703.9|13699.9|14
1609727100000|2021-01-04 02:25:00|13710.4|13706.4|13714.9|13710.9|13720.4|13716.4|13708.9|13704.9|4
1609727400000|2021-01-04 02:30:00|13714.4|13710.4|13716.9|13712.9|13722.9|13718.9|13714.4|13710.4|9
1609727700000|2021-01-04 02:35:00|13716.4|13712.4|13699.9|13695.9|13716.4|13712.4|13696.4|13692.4|15
1609728000000|2021-01-04 02:40:00|13700.4|13696.4|13706.9|13702.9|13707.4|13703.4|13700.4|13696.4|8
1609728300000|2021-01-04 02:45:00|13706.4|13702.4|13704.4|13700.4|13707.4|13703.4|13702.9|13698.9|10
1609728600000|2021-01-04 02:50:00|13705.4|13701.4|13704.9|13700.9|13705.9|13701.9|13701.4|13697.4|1
1609728900000|2021-01-04 02:55:00|13705.4|13701.4|13704.9|13700.9|13705.9|13701.9|13700.9|13696.9|4
1609729200000|2021-01-04 03:00:00|13704.4|13700.4|13703.4|13699.4|13705.4|13701.4|13698.9|13694.9|2
1609729500000|2021-01-04 03:05:00|13702.9|13698.9|13715.4|13711.4|13715.4|13711.4|13702.4|13698.4|13
1609729800000|2021-01-04 03:10:00|13714.9|13710.9|13715.4|13711.4|13715.9|13711.9|13711.9|13707.9|5
1609730100000|2021-01-04 03:15:00|13714.9|13710.9|13711.9|13707.9|13714.9|13710.9|13711.9|13707.9|4
1609730400000|2021-01-04 03:20:00|13712.4|13708.4|13718.4|13714.4|13720.9|13716.9|13712.4|13708.4|8
1609730700000|2021-01-04 03:25:00|13718.9|13714.9|13724.9|13720.9|13727.4|13723.4|13718.9|13714.9|24
1609731000000|2021-01-04 03:30:00|13722.4|13718.4|13726.4|13722.4|13726.4|13722.4|13721.9|13717.9|13
1609731300000|2021-01-04 03:35:00|13726.9|13722.9|13724.9|13720.9|13727.4|13723.4|13724.4|13720.4|4
1609731600000|2021-01-04 03:40:00|13724.4|13720.4|13730.9|13726.9|13731.4|13727.4|13724.4|13720.4|14
1609731900000|2021-01-04 03:45:00|13730.4|13726.4|13726.9|13722.9|13730.4|13726.4|13721.4|13717.4|25
1609732200000|2021-01-04 03:50:00|13724.9|13720.9|13718.4|13714.4|13727.4|13723.4|13714.4|13710.4|12
1609732500000|2021-01-04 03:55:00|13717.9|13713.9|13720.4|13716.4|13723.9|13719.9|13715.9|13711.9|20
1609732800000|2021-01-04 04:00:00|13720.9|13716.9|13724.9|13720.9|13726.4|13722.4|13720.9|13716.9|2
1609733100000|2021-01-04 04:05:00|13726.9|13722.9|13721.9|13717.9|13728.4|13724.4|13720.4|13716.4|5
1609733400000|2021-01-04 04:10:00|13721.4|13717.4|13724.4|13720.4|13724.9|13720.9|13720.9|13716.9|1
1609733700000|2021-01-04 04:15:00|13723.9|13719.9|13721.4|13717.4|13726.4|13722.4|13720.9|13716.9|6
1609734000000|2021-01-04 04:20:00|13720.9|13716.9|13712.4|13708.4|13721.9|13717.9|13711.9|13707.9|8
1609734300000|2021-01-04 04:25:00|13712.9|13708.9|13712.4|13708.4|13716.4|13712.4|13712.4|13708.4|6
1609734600000|2021-01-04 04:30:00|13712.9|13708.9|13695.4|13691.4|13715.4|13711.4|13693.9|13689.9|20
1609734900000|2021-01-04 04:35:00|13694.4|13690.4|13717.4|13713.4|13719.9|13715.9|13694.4|13690.4|41
1609735200000|2021-01-04 04:40:00|13716.9|13712.9|13710.4|13706.4|13716.9|13712.9|13710.4|13706.4|9
1609735500000|2021-01-04 04:45:00|13710.9|13706.9|13709.4|13705.4|13710.9|13706.9|13705.9|13701.9|4
1609735800000|2021-01-04 04:50:00|13709.9|13705.9|13706.4|13702.4|13709.9|13705.9|13703.9|13699.9|3
1609736100000|2021-01-04 04:55:00|13705.9|13701.9|13711.9|13707.9|13712.4|13708.4|13705.9|13701.9|4
1609736400000|2021-01-04 05:00:00|13711.4|13707.4|13710.4|13706.4|13712.4|13708.4|13707.4|13703.4|3
1609736700000|2021-01-04 05:05:00|13709.9|13705.9|13709.9|13705.9|13710.4|13706.4|13707.4|13703.4|1
1609737000000|2021-01-04 05:10:00|13710.4|13706.4|13711.9|13707.9|13711.9|13707.9|13708.4|13704.4|5
1609737300000|2021-01-04 05:15:00|13712.4|13708.4|13713.4|13709.4|13713.9|13709.9|13708.4|13704.4|16
1609737600000|2021-01-04 05:20:00|13712.9|13708.9|13705.4|13701.4|13712.9|13708.9|13703.9|13699.9|20
1609737900000|2021-01-04 05:25:00|13705.9|13701.9|13713.9|13709.9|13714.4|13710.4|13705.9|13701.9|14
1609738200000|2021-01-04 05:30:00|13711.4|13707.4|13708.4|13704.4|13711.4|13707.4|13705.4|13701.4|9
1609738500000|2021-01-04 05:35:00|13707.9|13703.9|13706.9|13702.9|13707.9|13703.9|13703.9|13699.9|3
1609738800000|2021-01-04 05:40:00|13707.4|13703.4|13709.4|13705.4|13713.9|13709.9|13707.4|13703.4|4
1609739100000|2021-01-04 05:45:00|13708.9|13704.9|13710.9|13706.9|13712.9|13708.9|13705.9|13701.9|3
1609739400000|2021-01-04 05:50:00|13711.4|13707.4|13718.4|13714.4|13719.4|13715.4|13709.4|13705.4|9
1609739700000|2021-01-04 05:55:00|13717.9|13713.9|13717.4|13713.4|13723.4|13719.4|13714.4|13710.4|19
1609740000000|2021-01-04 06:00:00|13716.9|13712.9|13724.4|13720.4|13731.9|13727.9|13714.9|13710.9|35
1609740300000|2021-01-04 06:05:00|13725.4|13721.4|13722.4|13718.4|13727.4|13723.4|13716.9|13712.9|29
1609740600000|2021-01-04 06:10:00|13721.9|13717.9|13718.4|13714.4|13725.4|13721.4|13718.4|13714.4|6
1609740900000|2021-01-04 06:15:00|13720.4|13716.4|13722.4|13718.4|13723.4|13719.4|13717.4|13713.4|5
1609741200000|2021-01-04 06:20:00|13722.9|13718.9|13726.9|13722.9|13732.4|13728.4|13722.9|13718.9|43
1609741500000|2021-01-04 06:25:00|13726.4|13722.4|13719.9|13715.9|13726.4|13722.4|13718.4|13714.4|2
1609741800000|2021-01-04 06:30:00|13719.4|13715.4|13719.4|13715.4|13723.4|13719.4|13717.4|13713.4|15
1609742100000|2021-01-04 06:35:00|13720.9|13716.9|13729.9|13725.9|13730.4|13726.4|13720.9|13716.9|47
1609742400000|2021-01-04 06:40:00|13730.4|13726.4|13728.9|13724.9|13734.9|13730.9|13726.9|13722.9|53
1609742700000|2021-01-04 06:45:00|13729.4|13725.4|13729.4|13725.4|13730.9|13726.9|13724.9|13720.9|33
1609743000000|2021-01-04 06:50:00|13729.9|13725.9|13740.4|13736.4|13743.4|13739.4|13729.9|13725.9|117
1609743300000|2021-01-04 06:55:00|13739.9|13735.9|13746.4|13742.4|13748.4|13744.4|13733.4|13729.4|88
1609743600000|2021-01-04 07:00:00|13745.4|13743.4|13783.4|13781.4|13786.4|13784.4|13745.4|13743.4|478
1609743900000|2021-01-04 07:05:00|13782.9|13780.9|13800.4|13798.4|13804.4|13802.4|13782.4|13780.4|371
1609744200000|2021-01-04 07:10:00|13802.4|13800.4|13822.4|13820.4|13822.4|13820.4|13796.9|13794.9|363
1609744500000|2021-01-04 07:15:00|13821.4|13819.4|13820.9|13818.9|13836.4|13834.4|13819.9|13817.9|307
1609744800000|2021-01-04 07:20:00|13821.4|13819.4|13817.9|13815.9|13826.9|13824.9|13813.9|13811.9|191
1609745100000|2021-01-04 07:25:00|13818.4|13816.4|13822.4|13820.4|13829.4|13827.4|13817.4|13815.4|133
1609745400000|2021-01-04 07:30:00|13822.9|13820.9|13803.4|13801.4|13826.4|13824.4|13802.4|13800.4|191
1609745700000|2021-01-04 07:35:00|13803.9|13801.9|13810.9|13808.9|13816.4|13814.4|13799.4|13797.4|184
1609746000000|2021-01-04 07:40:00|13811.4|13809.4|13824.4|13822.4|13824.4|13822.4|13801.4|13799.4|119
1609746300000|2021-01-04 07:45:00|13825.4|13823.4|13807.4|13805.4|13828.9|13826.9|13806.9|13804.9|166
1609746600000|2021-01-04 07:50:00|13806.9|13804.9|13816.4|13814.4|13823.4|13821.4|13802.9|13800.9|165
1609746900000|2021-01-04 07:55:00|13815.9|13813.9|13871.9|13869.9|13873.9|13871.9|13814.9|13812.9|716
1609747200000|2021-01-04 08:00:00|13871.5|13870.3|13847.5|13846.3|13917.5|13916.3|13843.5|13842.3|2187
1609747500000|2021-01-04 08:05:00|13846.5|13845.3|13845.5|13844.3|13864|13862.8|13825.5|13824.3|886
1609747800000|2021-01-04 08:10:00|13846|13844.8|13865.5|13864.3|13871.5|13870.3|13846|13844.8|621
1609748100000|2021-01-04 08:15:00|13866|13864.8|13862|13860.8|13873|13871.8|13851.5|13850.3|740
1609748400000|2021-01-04 08:20:00|13862.5|13861.3|13837.5|13836.3|13867.5|13866.3|13832.5|13831.3|598
1609748700000|2021-01-04 08:25:00|13838|13836.8|13797.5|13796.3|13838.5|13837.3|13797.5|13796.3|643
1609749000000|2021-01-04 08:30:00|13798|13796.8|13779.5|13778.3|13798.5|13797.3|13769.5|13768.3|1086
1609749300000|2021-01-04 08:35:00|13780|13778.8|13782.5|13781.3|13790|13788.8|13763|13761.8|885
1609749600000|2021-01-04 08:40:00|13782|13780.8|13778.7|13777.5|13789.5|13788.3|13768|13766.8|522
1609749900000|2021-01-04 08:45:00|13779.2|13778|13775.2|13774|13783.2|13782|13765.2|13764|374
1609750200000|2021-01-04 08:50:00|13775.7|13774.5|13786.2|13785|13795.2|13794|13775.2|13774|369
1609750500000|2021-01-04 08:55:00|13786.7|13785.5|13786.7|13785.5|13797.7|13796.5|13784.2|13783|413
1609750800000|2021-01-04 09:00:00|13786.2|13785|13803.2|13802|13810.2|13809|13785.2|13784|425
1609751100000|2021-01-04 09:05:00|13802.7|13801.5|13804.2|13803|13809.7|13808.5|13801.2|13800|404
1609751400000|2021-01-04 09:10:00|13804.7|13803.5|13830.2|13829|13831.2|13830|13804.7|13803.5|449
1609751700000|2021-01-04 09:15:00|13831.2|13830|13848.2|13847|13854.7|13853.5|13831.2|13830|733
1609752000000|2021-01-04 09:20:00|13848.7|13847.5|13860.2|13859|13863.7|13862.5|13844.7|13843.5|531
1609752300000|2021-01-04 09:25:00|13860.7|13859.5|13877.2|13876|13880.7|13879.5|13858.7|13857.5|425
1609752600000|2021-01-04 09:30:00|13876.7|13875.5|13886.2|13885|13897.7|13896.5|13871.7|13870.5|626
1609752900000|2021-01-04 09:35:00|13886.7|13885.5|13895.2|13894|13898.2|13897|13886.7|13885.5|551
1609753200000|2021-01-04 09:40:00|13895.7|13894.5|13889.2|13888|13896.2|13895|13887.2|13886|470
1609753500000|2021-01-04 09:45:00|13889.7|13888.5|13896.2|13895|13899.2|13898|13886.7|13885.5|599
1609753800000|2021-01-04 09:50:00|13896.7|13895.5|13884.2|13883|13901.7|13900.5|13882.2|13881|448
1609754100000|2021-01-04 09:55:00|13883.7|13882.5|13885.7|13884.5|13887.2|13886|13882.2|13881|254
1609754400000|2021-01-04 10:00:00|13885.2|13884|13901.2|13900|13905.2|13904|13882.7|13881.5|480
1609754700000|2021-01-04 10:05:00|13901.7|13900.5|13896.2|13895|13905.2|13904|13892.2|13891|344
1609755000000|2021-01-04 10:10:00|13896.7|13895.5|13905.2|13904|13906.7|13905.5|13889.7|13888.5|368
1609755300000|2021-01-04 10:15:00|13905.7|13904.5|13890.2|13889|13905.7|13904.5|13888.7|13887.5|280
1609755600000|2021-01-04 10:20:00|13889.7|13888.5|13897.7|13896.5|13898.2|13897|13889.7|13888.5|209
1609755900000|2021-01-04 10:25:00|13898.2|13897|13892.2|13891|13899.7|13898.5|13892.2|13891|190
1609756200000|2021-01-04 10:30:00|13892.7|13891.5|13899.2|13898|13900.2|13899|13892.7|13891.5|142
1609756500000|2021-01-04 10:35:00|13899.7|13898.5|13903.7|13902.5|13906.2|13905|13897.2|13896|273
1609756800000|2021-01-04 10:40:00|13904.2|13903|13898.2|13897|13906.7|13905.5|13896.2|13895|300
1609757100000|2021-01-04 10:45:00|13897.7|13896.5|13900.2|13899|13903.7|13902.5|13896.7|13895.5|241
1609757400000|2021-01-04 10:50:00|13899.7|13898.5|13886.2|13885|13900.7|13899.5|13885.7|13884.5|222
1609757700000|2021-01-04 10:55:00|13885.7|13884.5|13886.2|13885|13890.2|13889|13878.2|13877|337
1609758000000|2021-01-04 11:00:00|13885.7|13884.5|13893.2|13892|13897.2|13896|13884.2|13883|235
1609758300000|2021-01-04 11:05:00|13893.7|13892.5|13898.2|13897|13901.7|13900.5|13892.2|13891|164
1609758600000|2021-01-04 11:10:00|13898.7|13897.5|13902.7|13901.5|13905.7|13904.5|13894.7|13893.5|175
1609758900000|2021-01-04 11:15:00|13902.2|13901|13900.2|13899|13907.2|13906|13891.7|13890.5|402
1609759200000|2021-01-04 11:20:00|13899.7|13898.5|13897.2|13896|13905.7|13904.5|13896.2|13895|205
1609759500000|2021-01-04 11:25:00|13896.7|13895.5|13892.2|13891|13897.2|13896|13883.7|13882.5|349
1609759800000|2021-01-04 11:30:00|13892.7|13891.5|13891.7|13890.5|13895.7|13894.5|13882.7|13881.5|190
1609760100000|2021-01-04 11:35:00|13892.2|13891|13894.2|13893|13895.2|13894|13889.2|13888|86
1609760400000|2021-01-04 11:40:00|13893.7|13892.5|13901.2|13900|13902.7|13901.5|13892.2|13891|170
1609760700000|2021-01-04 11:45:00|13901.7|13900.5|13899.2|13898|13906.7|13905.5|13898.7|13897.5|156
1609761000000|2021-01-04 11:50:00|13901.2|13900|13888.2|13887|13901.2|13900|13885.7|13884.5|248
1609761300000|2021-01-04 11:55:00|13888.7|13887.5|13882.7|13881.5|13892.2|13891|13881.7|13880.5|287
1609761600000|2021-01-04 12:00:00|13883.2|13882|13879.2|13878|13887.2|13886|13878.2|13877|236
1609761900000|2021-01-04 12:05:00|13878.7|13877.5|13872.2|13871|13878.7|13877.5|13870.2|13869|275
1609762200000|2021-01-04 12:10:00|13872.7|13871.5|13869.2|13868|13874.2|13873|13861.7|13860.5|203
1609762500000|2021-01-04 12:15:00|13868.7|13867.5|13861.2|13860|13871.2|13870|13857.7|13856.5|226
1609762800000|2021-01-04 12:20:00|13860.7|13859.5|13867.2|13866|13870.2|13869|13860.2|13859|202
1609763100000|2021-01-04 12:25:00|13867.7|13866.5|13878.2|13877|13878.2|13877|13863.2|13862|207
1609763400000|2021-01-04 12:30:00|13877.7|13876.5|13893.2|13892|13895.7|13894.5|13877.2|13876|526
1609763700000|2021-01-04 12:35:00|13893.7|13892.5|13884.2|13883|13896.7|13895.5|13880.2|13879|234
1609764000000|2021-01-04 12:40:00|13884.6|13883.4|13882.6|13881.4|13886.1|13884.9|13878.6|13877.4|170
1609764300000|2021-01-04 12:45:00|13883.1|13881.9|13883.6|13882.4|13885.1|13883.9|13874.1|13872.9|101
1609764600000|2021-01-04 12:50:00|13884.1|13882.9|13884.1|13882.9|13885.6|13884.4|13881.6|13880.4|104
1609764900000|2021-01-04 12:55:00|13884.6|13883.4|13883.6|13882.4|13892.6|13891.4|13883.1|13881.9|136
1609765200000|2021-01-04 13:00:00|13883.1|13881.9|13879.6|13878.4|13884.6|13883.4|13875.6|13874.4|160
1609765500000|2021-01-04 13:05:00|13880.1|13878.9|13876.6|13875.4|13881.6|13880.4|13871.6|13870.4|122
1609765800000|2021-01-04 13:10:00|13877.1|13875.9|13870.6|13869.4|13880.6|13879.4|13869.1|13867.9|133
1609766100000|2021-01-04 13:15:00|13871.1|13869.9|13870.6|13869.4|13877.1|13875.9|13868.6|13867.4|165
1609766400000|2021-01-04 13:20:00|13871.1|13869.9|13867.6|13866.4|13877.1|13875.9|13867.6|13866.4|131
1609766700000|2021-01-04 13:25:00|13868.1|13866.9|13866.6|13865.4|13868.6|13867.4|13861.6|13860.4|152
1609767000000|2021-01-04 13:30:00|13867.1|13865.9|13873.6|13872.4|13876.6|13875.4|13866.6|13865.4|130
1609767300000|2021-01-04 13:35:00|13874.1|13872.9|13875.6|13874.4|13877.1|13875.9|13869.6|13868.4|104
1609767600000|2021-01-04 13:40:00|13875.1|13873.9|13882.6|13881.4|13885.1|13883.9|13873.1|13871.9|236
1609767900000|2021-01-04 13:45:00|13882.1|13880.9|13886.1|13884.9|13889.1|13887.9|13878.6|13877.4|171
1609768200000|2021-01-04 13:50:00|13885.6|13884.4|13894.6|13893.4|13895.1|13893.9|13885.6|13884.4|251
1609768500000|2021-01-04 13:55:00|13895.1|13893.9|13887.6|13886.4|13895.6|13894.4|13886.1|13884.9|274
1609768800000|2021-01-04 14:00:00|13888.1|13886.9|13891.1|13889.9|13891.6|13890.4|13882.1|13880.9|256
1609769100000|2021-01-04 14:05:00|13891.6|13890.4|13886.6|13885.4|13893.1|13891.9|13881.6|13880.4|230
1609769400000|2021-01-04 14:10:00|13886.1|13884.9|13891.6|13890.4|13894.1|13892.9|13878.6|13877.4|478
1609769700000|2021-01-04 14:15:00|13891.1|13889.9|13879.6|13878.4|13891.1|13889.9|13878.6|13877.4|244
1609770000000|2021-01-04 14:20:00|13878.6|13877.4|13879.1|13877.9|13881.1|13879.9|13877.1|13875.9|121
1609770300000|2021-01-04 14:25:00|13878.6|13877.4|13868.1|13866.9|13878.6|13877.4|13867.6|13866.4|202
1609770600000|2021-01-04 14:30:00|13867.6|13866.4|13844.6|13843.4|13873.6|13872.4|13843.1|13841.9|638
1609770900000|2021-01-04 14:35:00|13844.1|13842.9|13849.6|13848.4|13854.1|13852.9|13832.1|13830.9|618
1609771200000|2021-01-04 14:40:00|13849.1|13847.9|13860.6|13859.4|13861.6|13860.4|13842.6|13841.4|492
1609771500000|2021-01-04 14:45:00|13860.1|13858.9|13854.6|13853.4|13861.1|13859.9|13854.1|13852.9|325
1609771800000|2021-01-04 14:50:00|13854.1|13852.9|13847.6|13846.4|13855.1|13853.9|13831.1|13829.9|376
1609772100000|2021-01-04 14:55:00|13848.1|13846.9|13840.6|13839.4|13855.6|13854.4|13837.1|13835.9|263
1609772400000|2021-01-04 15:00:00|13841.1|13839.9|13832.1|13830.9|13844.6|13843.4|13826.6|13825.4|277
1609772700000|2021-01-04 15:05:00|13832.6|13831.4|13815.6|13814.4|13836.1|13834.9|13813.1|13811.9|402
1609773000000|2021-01-04 15:10:00|13815.1|13813.9|13795.6|13794.4|13821.1|13819.9|13795.1|13793.9|528
1609773300000|2021-01-04 15:15:00|13796.1|13794.9|13778.6|13777.4|13805.6|13804.4|13778.6|13777.4|619
1609773600000|2021-01-04 15:20:00|13778.1|13776.9|13749.6|13748.4|13790.6|13789.4|13749.6|13748.4|919
1609773900000|2021-01-04 15:25:00|13750.1|13748.9|13764.6|13763.4|13770.6|13769.4|13748.1|13746.9|799
1609774200000|2021-01-04 15:30:00|13764.1|13762.9|13760.6|13759.4|13765.6|13764.4|13750.1|13748.9|520
1609774500000|2021-01-04 15:35:00|13759.6|13758.4|13728.6|13727.4|13759.6|13758.4|13727.1|13725.9|462
1609774800000|2021-01-04 15:40:00|13728.1|13726.9|13749.6|13748.4|13755.6|13754.4|13727.6|13726.4|556
1609775100000|2021-01-04 15:45:00|13749.1|13747.9|13742.6|13741.4|13749.1|13747.9|13724.1|13722.9|429
1609775400000|2021-01-04 15:50:00|13743.1|13741.9|13721.6|13720.4|13745.6|13744.4|13713.1|13711.9|547
1609775700000|2021-01-04 15:55:00|13721.1|13719.9|13698.6|13697.4|13727.1|13725.9|13692.1|13690.9|559
1609776000000|2021-01-04 16:00:00|13699.1|13697.9|13675.6|13674.4|13711.6|13710.4|13664.6|13663.4|906
1609776300000|2021-01-04 16:05:00|13676.1|13674.9|13659.6|13658.4|13687.1|13685.9|13657.1|13655.9|675
1609776600000|2021-01-04 16:10:00|13658.6|13657.4|13704.6|13703.4|13709.1|13707.9|13645.6|13644.4|992
1609776900000|2021-01-04 16:15:00|13704.1|13702.9|13719.6|13718.4|13720.6|13719.4|13695.6|13694.4|618
1609777200000|2021-01-04 16:20:00|13719.1|13717.9|13719.1|13717.9|13739.1|13737.9|13716.6|13715.4|656
1609777500000|2021-01-04 16:25:00|13718.6|13717.4|13738.1|13736.9|13739.1|13737.9|13718.1|13716.9|750
1609777800000|2021-01-04 16:30:00|13741.1|13739.9|13723.5|13721.5|13741.1|13739.9|13708|13706|1457
1609778100000|2021-01-04 16:35:00|13725.5|13723.5|13701.5|13699.5|13729.5|13727.5|13694.5|13692.5|877
1609778400000|2021-01-04 16:40:00|13702|13700|13695|13693|13702|13700|13690.5|13688.5|330
1609778700000|2021-01-04 16:45:00|13695.5|13693.5|13688|13686|13698|13696|13680|13678|256
1609779000000|2021-01-04 16:50:00|13687.5|13685.5|13654.5|13652.5|13692.5|13690.5|13654.5|13652.5|355
1609779300000|2021-01-04 16:55:00|13654|13652|13641|13639|13665|13663|13636|13634|579
1609779600000|2021-01-04 17:00:00|13640.5|13638.5|13624.5|13622.5|13649.5|13647.5|13618.5|13616.5|683
1609779900000|2021-01-04 17:05:00|13624|13622|13613.5|13611.5|13634.5|13632.5|13608.5|13606.5|363
1609780200000|2021-01-04 17:10:00|13614|13612|13607|13605|13620|13618|13593|13591|422
1609780500000|2021-01-04 17:15:00|13606.5|13604.5|13630|13628|13630|13628|13592.5|13590.5|550
1609780800000|2021-01-04 17:20:00|13629.5|13627.5|13657|13655|13661.5|13659.5|13620|13618|538
1609781100000|2021-01-04 17:25:00|13656.5|13654.5|13655|13653|13660|13658|13644.5|13642.5|296
1609781400000|2021-01-04 17:30:00|13654|13652|13650|13648|13654|13652|13636.5|13634.5|224
1609781700000|2021-01-04 17:35:00|13649.5|13647.5|13629|13627|13652|13650|13622|13620|131
1609782000000|2021-01-04 17:40:00|13628.5|13626.5|13620|13618|13628.5|13626.5|13614.5|13612.5|150
1609782300000|2021-01-04 17:45:00|13619.5|13617.5|13616.5|13614.5|13624|13622|13609.5|13607.5|150
1609782600000|2021-01-04 17:50:00|13617.5|13615.5|13648.5|13646.5|13649|13647|13612.5|13610.5|222
1609782900000|2021-01-04 17:55:00|13649.5|13647.5|13649|13647|13656|13654|13643|13641|190
1609783200000|2021-01-04 18:00:00|13649.5|13647.5|13647|13645|13652.5|13650.5|13639.5|13637.5|101
1609783500000|2021-01-04 18:05:00|13647.5|13645.5|13654.5|13652.5|13656.5|13654.5|13641|13639|53
1609783800000|2021-01-04 18:10:00|13655|13653|13677.5|13675.5|13680.5|13678.5|13654|13652|267
1609784100000|2021-01-04 18:15:00|13677|13675|13687|13685|13691|13689|13675.5|13673.5|122
1609784400000|2021-01-04 18:20:00|13687.5|13685.5|13706.5|13704.5|13707|13705|13687.5|13685.5|105
1609784700000|2021-01-04 18:25:00|13707|13705|13706|13704|13715|13713|13702.5|13700.5|165
1609785000000|2021-01-04 18:30:00|13705.5|13703.5|13690|13688|13706|13704|13689|13687|176
1609785300000|2021-01-04 18:35:00|13690.5|13688.5|13699.5|13697.5|13703|13701|13689|13687|103
1609785600000|2021-01-04 18:40:00|13700.5|13698.5|13701|13699|13713.5|13711.5|13696|13694|75
1609785900000|2021-01-04 18:45:00|13701.5|13699.5|13706|13704|13707|13705|13701|13699|54
1609786200000|2021-01-04 18:50:00|13706.5|13704.5|13719.5|13717.5|13720.5|13718.5|13703|13701|97
1609786500000|2021-01-04 18:55:00|13720|13718|13716.5|13714.5|13720|13718|13713.5|13711.5|45
1609786800000|2021-01-04 19:00:00|13716|13714|13713.5|13711.5|13717.5|13715.5|13703.5|13701.5|95
1609787100000|2021-01-04 19:05:00|13714|13712|13689.5|13687.5|13714|13712|13687|13685|57
1609787400000|2021-01-04 19:10:00|13690|13688|13698.5|13696.5|13699.5|13697.5|13679.5|13677.5|65
1609787700000|2021-01-04 19:15:00|13698|13696|13699|13697|13703.5|13701.5|13693|13691|53
1609788000000|2021-01-04 19:20:00|13698.5|13696.5|13706.5|13704.5|13708.5|13706.5|13694.5|13692.5|51
1609788300000|2021-01-04 19:25:00|13706|13704|13698.5|13696.5|13706.5|13704.5|13692|13690|45
1609788600000|2021-01-04 19:30:00|13698|13696|13683.5|13681.5|13698.5|13696.5|13681|13679|41
1609788900000|2021-01-04 19:35:00|13683|13681|13687.5|13685.5|13692.5|13690.5|13676.5|13674.5|36
1609789200000|2021-01-04 19:40:00|13687|13685|13684.5|13682.5|13691|13689|13681.5|13679.5|40
1609789500000|2021-01-04 19:45:00|13684|13682|13663.5|13661.5|13688|13686|13662|13660|114
1609789800000|2021-01-04 19:50:00|13664|13662|13664|13662|13667.5|13665.5|13660.5|13658.5|52
1609790100000|2021-01-04 19:55:00|13664.5|13662.5|13696|13694|13696.5|13694.5|13662|13660|79
1609790400000|2021-01-04 20:00:00|13693|13691|13673|13671|13697|13695|13672.5|13670.5|53
1609790700000|2021-01-04 20:05:00|13673.5|13671.5|13688.5|13686.5|13695.5|13693.5|13673.5|13671.5|57
1609791000000|2021-01-04 20:10:00|13688|13686|13699|13697|13701.5|13699.5|13688|13686|72
1609791300000|2021-01-04 20:15:00|13699.5|13697.5|13690.5|13688.5|13701|13699|13688|13686|34
1609791600000|2021-01-04 20:20:00|13690|13688|13691.5|13689.5|13695.5|13693.5|13684.5|13682.5|17
1609791900000|2021-01-04 20:25:00|13691|13689|13684.5|13682.5|13695|13693|13681|13679|51
1609792200000|2021-01-04 20:30:00|13684|13682|13693.5|13691.5|13698.5|13696.5|13669|13667|126
1609792500000|2021-01-04 20:35:00|13693|13691|13692.5|13690.5|13694.5|13692.5|13686|13684|71
1609792800000|2021-01-04 20:40:00|13692|13690|13689|13687|13694.5|13692.5|13684.5|13682.5|73
1609793100000|2021-01-04 20:45:00|13688.5|13686.5|13700|13698|13700|13698|13687.5|13685.5|89
1609793400000|2021-01-04 20:50:00|13699.5|13697.5|13685|13683|13706.5|13704.5|13684.5|13682.5|199
1609793700000|2021-01-04 20:55:00|13685.5|13683.5|13685|13683|13691|13689|13673.5|13671.5|218
1609794000000|2021-01-04 21:00:00|13686.2|13681.2|13686.7|13681.7|13698.6|13693.6|13680.8|13675.8|11
1609794300000|2021-01-04 21:05:00|13687.6|13682.6|13678.6|13673.6|13688.4|13683.4|13678.6|13673.6|0
1609794600000|2021-01-04 21:10:00|13678.5|13673.5|13675.7|13670.7|13680.2|13675.2|13666.4|13661.4|0
1609794900000|2021-01-04 21:15:00|13674.6|13669.6|13676.9|13671.9|13677.8|13672.8|13673.6|13668.6|0
1609795200000|2021-01-04 21:20:00|13676.8|13671.8|13676.2|13671.2|13677|13672|13676|13671|0
1609795500000|2021-01-04 21:25:00|13676.1|13671.1|13675.4|13670.4|13677.1|13672.1|13674.5|13669.5|0
1609795800000|2021-01-04 21:30:00|13675.9|13670.9|13695.3|13690.3|13696.3|13691.3|13675|13670|0
1609796100000|2021-01-04 21:35:00|13694.4|13689.4|13692.8|13687.8|13695.3|13690.3|13687.5|13682.5|0
1609796400000|2021-01-04 21:40:00|13692.9|13687.9|13691|13686|13695.4|13690.4|13690.2|13685.2|0
1609796700000|2021-01-04 21:45:00|13690.2|13685.2|13691|13686|13691.9|13686.9|13689.2|13684.2|0
1609797000000|2021-01-04 21:50:00|13690.9|13685.9|13692.2|13687.2|13693|13688|13690|13685|0
1609797300000|2021-01-04 21:55:00|13693|13688|13694.7|13689.7|13694.7|13689.7|13690.6|13685.6|0
1609797600000|2021-01-04 22:00:00|13694.5|13689.5|13692.2|13687.2|13694.5|13689.5|13692|13687|0
1609797900000|2021-01-04 22:05:00|13692.9|13687.9|13693.2|13688.2|13694.4|13689.4|13692.7|13687.7|0
1609798200000|2021-01-04 22:10:00|13692.9|13687.9|13691.6|13686.6|13692.9|13687.9|13691.6|13686.6|0
1609798500000|2021-01-04 22:15:00|13691.7|13686.7|13692.8|13687.8|13693.4|13688.4|13691.7|13686.7|0
1609798800000|2021-01-04 22:20:00|13692.7|13687.7|13692.3|13687.3|13692.7|13687.7|13691.8|13686.8|0
1609799100000|2021-01-04 22:25:00|13692.4|13687.4|13691.5|13686.5|13692.4|13687.4|13691.1|13686.1|0
1609799400000|2021-01-04 22:30:00|13691.7|13686.7|13691.9|13686.9|13691.9|13686.9|13691.6|13686.6|0
1609799700000|2021-01-04 22:35:00|13692|13687|13692.4|13687.4|13692.8|13687.8|13690.6|13685.6|0
1609800000000|2021-01-04 22:40:00|13692.3|13687.3|13693.2|13688.2|13693.2|13688.2|13692.3|13687.3|0
1609800300000|2021-01-04 22:45:00|13693.1|13688.1|13693.1|13688.1|13693.3|13688.3|13692.8|13687.8|0
1609800600000|2021-01-04 22:50:00|13693.8|13688.8|13694.1|13689.1|13696.1|13691.1|13693|13688|0
1609800900000|2021-01-04 22:55:00|13693.5|13688.5|13691|13686|13694.1|13689.1|13690.5|13685.5|0
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13663.8|13658.8|13692.9|13687.9|13659.7|13654.7|0
1609801500000|2021-01-04 23:05:00|13664.6|13659.6|13673.3|13668.3|13674.9|13669.9|13664.6|13659.6|0
1609801800000|2021-01-04 23:10:00|13673.7|13668.7|13682.2|13677.2|13682.2|13677.2|13673.2|13668.2|0
1609802100000|2021-01-04 23:15:00|13682.3|13677.3|13683.2|13678.2|13685.5|13680.5|13681.2|13676.2|0
1609802400000|2021-01-04 23:20:00|13683.6|13678.6|13685.2|13680.2|13688.3|13683.3|13681.8|13676.8|0
1609802700000|2021-01-04 23:25:00|13684.8|13679.8|13667.9|13662.9|13684.8|13679.8|13665.8|13660.8|0
1609803000000|2021-01-04 23:30:00|13670|13665|13681.4|13676.4|13683.9|13678.9|13670|13665|0
1609803300000|2021-01-04 23:35:00|13680.9|13675.9|13675.8|13670.8|13682.2|13677.2|13675.8|13670.8|0
1609803600000|2021-01-04 23:40:00|13675.4|13670.4|13672.1|13667.1|13678.6|13673.6|13671.3|13666.3|0
1609803900000|2021-01-04 23:45:00|13673|13668|13679.1|13674.1|13680.3|13675.3|13669.5|13664.5|0
1609804200000|2021-01-04 23:50:00|13678.7|13673.7|13678.3|13673.3|13685|13680|13677.2|13672.2|0
1609804500000|2021-01-04 23:55:00|13678.7|13673.7|13683.9|13678.9|13683.9|13678.9|13676.4|13671.4|0
1609804800000|2021-01-05 00:00:00|13683|13678|13688.6|13683.6|13692.8|13687.8|13679.6|13674.6|0
1609805100000|2021-01-05 00:05:00|13689.1|13684.1|13698.2|13693.2|13698.4|13693.4|13685.7|13680.7|0
1609805400000|2021-01-05 00:10:00|13697.8|13692.8|13686.6|13681.6|13698.6|13693.6|13686.2|13681.2|0
1609805700000|2021-01-05 00:15:00|13687.4|13682.4|13702|13698|13716|13712|13687.4|13682.4|49
1609806000000|2021-01-05 00:20:00|13703|13699|13693|13689|13703|13699|13691|13687|4
1609806300000|2021-01-05 00:25:00|13692.5|13688.5|13704|13700|13705|13701|13692.5|13688.5|5
1609806600000|2021-01-05 00:30:00|13704.5|13700.5|13703|13699|13707.5|13703.5|13699|13695|6
1609806900000|2021-01-05 00:35:00|13702.5|13698.5|13705|13701|13705.5|13701.5|13699|13695|6
1609807200000|2021-01-05 00:40:00|13705.5|13701.5|13707.5|13703.5|13709.5|13705.5|13700.5|13696.5|17
1609807500000|2021-01-05 00:45:00|13707|13703|13716|13712|13716.5|13712.5|13707|13703|2
1609807800000|2021-01-05 00:50:00|13715.5|13711.5|13714.5|13710.5|13720.5|13716.5|13711|13707|11
1609808100000|2021-01-05 00:55:00|13715.5|13711.5|13710.5|13706.5|13717|13713|13709.5|13705.5|6
1609808400000|2021-01-05 01:00:00|13711|13707|13713.5|13709.5|13721|13717|13707|13703|28
1609808700000|2021-01-05 01:05:00|13715|13711|13727.5|13723.5|13727.5|13723.5|13711.5|13707.5|11
1609809000000|2021-01-05 01:10:00|13728|13724|13730|13726|13731.5|13727.5|13726|13722|20
1609809300000|2021-01-05 01:15:00|13729.5|13725.5|13730|13726|13731.5|13727.5|13725|13721|17
1609809600000|2021-01-05 01:20:00|13730.5|13726.5|13715|13711|13730.5|13726.5|13715|13711|7
1609809900000|2021-01-05 01:25:00|13714.5|13710.5|13712.5|13708.5|13718.5|13714.5|13708.5|13704.5|25
1609810200000|2021-01-05 01:30:00|13712|13708|13711.5|13707.5|13718.5|13714.5|13705|13701|28
1609810500000|2021-01-05 01:35:00|13712|13708|13714|13710|13714|13710|13705.5|13701.5|3
1609810800000|2021-01-05 01:40:00|13713.5|13709.5|13712|13708|13721.5|13717.5|13711.5|13707.5|11
1609811100000|2021-01-05 01:45:00|13710|13706|13719.5|13715.5|13724|13720|13704|13700|15
1609811400000|2021-01-05 01:50:00|13720.5|13716.5|13713.5|13709.5|13720.5|13716.5|13712|13708|4
1609811700000|2021-01-05 01:55:00|13714|13710|13711|13707|13714.5|13710.5|13705|13701|4
1609812000000|2021-01-05 02:00:00|13712|13708|13714|13710|13721|13717|13711|13707|17
1609812300000|2021-01-05 02:05:00|13714.5|13710.5|13717|13713|13719|13715|13711|13707|6
1609812600000|2021-01-05 02:10:00|13719|13715|13726.5|13722.5|13726.5|13722.5|13719|13715|15
1609812900000|2021-01-05 02:15:00|13726|13722|13723.5|13719.5|13726|13722|13718.5|13714.5|7
1609813200000|2021-01-05 02:20:00|13723|13719|13719.5|13715.5|13723|13719|13716|13712|2
1609813500000|2021-01-05 02:25:00|13719|13715|13722.5|13718.5|13722.5|13718.5|13718|13714|0
1609813800000|2021-01-05 02:30:00|13722|13718|13724|13720|13727|13723|13719.5|13715.5|6
1609814100000|2021-01-05 02:35:00|13723.5|13719.5|13728|13724|13728.5|13724.5|13723.5|13719.5|13
1609814400000|2021-01-05 02:40:00|13728.5|13724.5|13730.5|13726.5|13730.5|13726.5|13724.5|13720.5|9
1609814700000|2021-01-05 02:45:00|13729.5|13725.5|13729.5|13725.5|13730.5|13726.5|13727.5|13723.5|0
1609815000000|2021-01-05 02:50:00|13730|13726|13727|13723|13732.5|13728.5|13726|13722|10
1609815300000|2021-01-05 02:55:00|13727.5|13723.5|13726.5|13722.5|13729|13725|13726|13722|1
1609815600000|2021-01-05 03:00:00|13727|13723|13725|13721|13727|13723|13722|13718|2
1609815900000|2021-01-05 03:05:00|13724.5|13720.5|13727.5|13723.5|13729|13725|13723.5|13719.5|5
1609816200000|2021-01-05 03:10:00|13728|13724|13727|13723|13730.5|13726.5|13727|13723|6
1609816500000|2021-01-05 03:15:00|13726.5|13722.5|13727.5|13723.5|13728|13724|13723|13719|5
1609816800000|2021-01-05 03:20:00|13726.5|13722.5|13727.5|13723.5|13729|13725|13726|13722|2
1609817100000|2021-01-05 03:25:00|13727|13723|13727|13723|13727|13723|13724|13720|2
1609817400000|2021-01-05 03:30:00|13726.5|13722.5|13723|13719|13730.5|13726.5|13723|13719|7
1609817700000|2021-01-05 03:35:00|13724|13720|13719|13715|13724.5|13720.5|13718.5|13714.5|7
1609818000000|2021-01-05 03:40:00|13718.5|13714.5|13709|13705|13718.5|13714.5|13698|13694|40
1609818300000|2021-01-05 03:45:00|13708.5|13704.5|13695|13691|13708.5|13704.5|13687|13683|32
1609818600000|2021-01-05 03:50:00|13694.5|13690.5|13693.5|13689.5|13698|13694|13690|13686|3
1609818900000|2021-01-05 03:55:00|13694|13690|13693|13689|13702|13698|13682.5|13678.5|15
1609819200000|2021-01-05 04:00:00|13692|13688|13694|13690|13699.5|13695.5|13690|13686|19
1609819500000|2021-01-05 04:05:00|13694.5|13690.5|13683|13679|13695|13691|13682|13678|14
1609819800000|2021-01-05 04:10:00|13681.5|13677.5|13678|13674|13687.5|13683.5|13673|13669|8
1609820100000|2021-01-05 04:15:00|13677|13673|13682.5|13678.5|13682.5|13678.5|13667.5|13663.5|13
1609820400000|2021-01-05 04:20:00|13680.5|13676.5|13682.5|13678.5|13683.5|13679.5|13678|13674|7
1609820700000|2021-01-05 04:25:00|13681.5|13677.5|13684|13680|13689|13685|13679.5|13675.5|11
1609821000000|2021-01-05 04:30:00|13688|13684|13687.5|13683.5|13695.5|13691.5|13684|13680|10
1609821300000|2021-01-05 04:35:00|13688|13684|13689|13685|13697|13693|13687|13683|5
1609821600000|2021-01-05 04:40:00|13688.5|13684.5|13685.5|13681.5|13691|13687|13683|13679|4
1609821900000|2021-01-05 04:45:00|13686|13682|13689.5|13685.5|13689.5|13685.5|13684.5|13680.5|0
1609822200000|2021-01-05 04:50:00|13690|13686|13689.5|13685.5|13690|13686|13684|13680|5
1609822500000|2021-01-05 04:55:00|13689|13685|13680.5|13676.5|13690.5|13686.5|13680|13676|1
1609822800000|2021-01-05 05:00:00|13681.5|13677.5|13695|13691|13697|13693|13678.5|13674.5|14
1609823100000|2021-01-05 05:05:00|13696.5|13692.5|13697.5|13693.5|13707.5|13703.5|13691.5|13687.5|19
1609823400000|2021-01-05 05:10:00|13698|13694|13701|13697|13706.5|13702.5|13697|13693|9
1609823700000|2021-01-05 05:15:00|13701.5|13697.5|13701|13697|13705|13701|13693.5|13689.5|20
1609824000000|2021-01-05 05:20:00|13701.5|13697.5|13697|13693|13702|13698|13696|13692|2
1609824300000|2021-01-05 05:25:00|13696.5|13692.5|13690|13686|13696.5|13692.5|13686.5|13682.5|9
1609824600000|2021-01-05 05:30:00|13689.5|13685.5|13691.5|13687.5|13693.5|13689.5|13678|13674|8
1609824900000|2021-01-05 05:35:00|13692.5|13688.5|13685.5|13681.5|13697|13693|13684.5|13680.5|23
1609825200000|2021-01-05 05:40:00|13685|13681|13694.5|13690.5|13695.5|13691.5|13683.5|13679.5|6
1609825500000|2021-01-05 05:45:00|13694|13690|13692|13688|13697.5|13693.5|13689.5|13685.5|8
1609825800000|2021-01-05 05:50:00|13692.5|13688.5|13697|13693|13710|13706|13691|13687|29
1609826100000|2021-01-05 05:55:00|13697.5|13693.5|13705|13701|13706.5|13702.5|13697.5|13693.5|17
1609826400000|2021-01-05 06:00:00|13704.5|13700.5|13720|13716|13723|13719|13701|13697|91
1609826700000|2021-01-05 06:05:00|13717.5|13713.5|13709.5|13705.5|13719.5|13715.5|13706|13702|31
1609827000000|2021-01-05 06:10:00|13709|13705|13706.5|13702.5|13713|13709|13705.5|13701.5|21
1609827300000|2021-01-05 06:15:00|13706|13702|13708|13704|13709|13705|13704|13700|10
1609827600000|2021-01-05 06:20:00|13711.5|13707.5|13719.5|13715.5|13723|13719|13710.5|13706.5|22
1609827900000|2021-01-05 06:25:00|13718.5|13714.5|13717.5|13713.5|13719.5|13715.5|13715.5|13711.5|6
1609828200000|2021-01-05 06:30:00|13718|13714|13718.5|13714.5|13720.5|13716.5|13716.5|13712.5|15
1609828500000|2021-01-05 06:35:00|13718|13714|13725|13721|13726.5|13722.5|13716|13712|24
1609828800000|2021-01-05 06:40:00|13725.5|13721.5|13728|13724|13731|13727|13723.5|13719.5|22
1609829100000|2021-01-05 06:45:00|13726|13722|13718|13714|13727|13723|13715|13711|15
1609829400000|2021-01-05 06:50:00|13717.5|13713.5|13727.5|13723.5|13728|13724|13716.5|13712.5|22
1609829700000|2021-01-05 06:55:00|13727|13723|13732|13728|13734|13730|13726|13722|76
1609830000000|2021-01-05 07:00:00|13731|13729|13736|13734|13755|13753|13724|13722|404
1609830300000|2021-01-05 07:05:00|13735.5|13733.5|13722.5|13720.5|13737|13735|13721|13719|150
1609830600000|2021-01-05 07:10:00|13722|13720|13715|13713|13727|13725|13705|13703|221
1609830900000|2021-01-05 07:15:00|13716.5|13714.5|13729|13727|13730.5|13728.5|13716.5|13714.5|143
1609831200000|2021-01-05 07:20:00|13728.5|13726.5|13726.5|13724.5|13731|13729|13719.5|13717.5|82
1609831500000|2021-01-05 07:25:00|13727|13725|13727|13725|13731.5|13729.5|13723.5|13721.5|80
1609831800000|2021-01-05 07:30:00|13729.5|13727.5|13724|13722|13732.5|13730.5|13718.5|13716.5|170
1609832100000|2021-01-05 07:35:00|13723.5|13721.5|13722.5|13720.5|13729|13727|13718.5|13716.5|140
1609832400000|2021-01-05 07:40:00|13723|13721|13715|13713|13724.5|13722.5|13709|13707|245
1609832700000|2021-01-05 07:45:00|13715.5|13713.5|13650|13648|13715.5|13713.5|13650|13648|598
1609833000000|2021-01-05 07:50:00|13649.5|13647.5|13639|13637|13667|13665|13636|13634|479
1609833300000|2021-01-05 07:55:00|13636|13634|13642|13640|13646.5|13644.5|13618|13616|618
1609833600000|2021-01-05 08:00:00|13642.5|13640.5|13679.6|13678.4|13693.1|13691.9|13630.6|13629.4|1593
1609833900000|2021-01-05 08:05:00|13677.6|13676.4|13721.1|13719.9|13730.1|13728.9|13677.6|13676.4|975
1609834200000|2021-01-05 08:10:00|13721.6|13720.4|13729.6|13728.4|13741.1|13739.9|13721.1|13719.9|779
1609834500000|2021-01-05 08:15:00|13729.1|13727.9|13734.6|13733.4|13739.6|13738.4|13718.1|13716.9|819
1609834800000|2021-01-05 08:20:00|13734.1|13732.9|13725.1|13723.9|13737.1|13735.9|13713.1|13711.9|468
1609835100000|2021-01-05 08:25:00|13724.6|13723.4|13741.6|13740.4|13754.6|13753.4|13719.6|13718.4|1028
1609835400000|2021-01-05 08:30:00|13742.1|13740.9|13769.1|13767.9|13770.1|13768.9|13742.1|13740.9|833
1609835700000|2021-01-05 08:35:00|13768.6|13767.4|13750.6|13749.4|13769.1|13767.9|13750.1|13748.9|441
1609836000000|2021-01-05 08:40:00|13750.7|13749.5|13735.7|13734.5|13758.7|13757.5|13731.7|13730.5|572
1609836300000|2021-01-05 08:45:00|13735.2|13734|13695.7|13694.5|13735.2|13734|13695.2|13694|719
1609836600000|2021-01-05 08:50:00|13696.2|13695|13709.2|13708|13710.7|13709.5|13665.2|13664|907
1609836900000|2021-01-05 08:55:00|13708.7|13707.5|13703.7|13702.5|13725.2|13724|13701.2|13700|724
1609837200000|2021-01-05 09:00:00|13702.7|13701.5|13709.7|13708.5|13717.7|13716.5|13691.7|13690.5|465
1609837500000|2021-01-05 09:05:00|13709.2|13708|13701.7|13700.5|13716.7|13715.5|13695.7|13694.5|252
1609837800000|2021-01-05 09:10:00|13701.2|13700|13703.7|13702.5|13706.7|13705.5|13693.7|13692.5|208
1609838100000|2021-01-05 09:15:00|13702.7|13701.5|13709.7|13708.5|13713.7|13712.5|13702.7|13701.5|241
1609838400000|2021-01-05 09:20:00|13709.2|13708|13686.7|13685.5|13709.7|13708.5|13675.7|13674.5|561
1609838700000|2021-01-05 09:25:00|13686.2|13685|13676.7|13675.5|13687.7|13686.5|13662.7|13661.5|408
1609839000000|2021-01-05 09:30:00|13676.2|13675|13695.2|13694|13695.7|13694.5|13667.7|13666.5|344
1609839300000|2021-01-05 09:35:00|13695.7|13694.5|13713.7|13712.5|13714.2|13713|13692.2|13691|280
1609839600000|2021-01-05 09:40:00|13714.2|13713|13723.7|13722.5|13729.7|13728.5|13711.2|13710|324
1609839900000|2021-01-05 09:45:00|13724.2|13723|13721.7|13720.5|13727.2|13726|13720.2|13719|200
1609840200000|2021-01-05 09:50:00|13722.2|13721|13723.7|13722.5|13725.2|13724|13715.7|13714.5|213
1609840500000|2021-01-05 09:55:00|13724.2|13723|13704.2|13703|13728.2|13727|13702.7|13701.5|299
1609840800000|2021-01-05 10:00:00|13704.7|13703.5|13715.2|13714|13716.7|13715.5|13699.7|13698.5|214
1609841100000|2021-01-05 10:05:00|13714.7|13713.5|13720.2|13719|13729.7|13728.5|13714.7|13713.5|306
1609841400000|2021-01-05 10:10:00|13720.7|13719.5|13725.7|13724.5|13727.7|13726.5|13715.2|13714|140
1609841700000|2021-01-05 10:15:00|13725.2|13724|13722.7|13721.5|13728.7|13727.5|13716.7|13715.5|193
1609842000000|2021-01-05 10:20:00|13722.2|13721|13713.7|13712.5|13726.2|13725|13708.2|13707|202
1609842300000|2021-01-05 10:25:00|13714.2|13713|13696.2|13695|13718.2|13717|13695.2|13694|215
1609842600000|2021-01-05 10:30:00|13695.7|13694.5|13691.7|13690.5|13702.7|13701.5|13690.7|13689.5|199
1609842900000|2021-01-05 10:35:00|13692.2|13691|13695.7|13694.5|13703.7|13702.5|13690.7|13689.5|190
1609843200000|2021-01-05 10:40:00|13696.2|13695|13700.2|13699|13705.2|13704|13694.2|13693|139
1609843500000|2021-01-05 10:45:00|13699.7|13698.5|13681.2|13680|13700.7|13699.5|13673.7|13672.5|265
1609843800000|2021-01-05 10:50:00|13681.7|13680.5|13688.2|13687|13692.7|13691.5|13678.7|13677.5|176
1609844100000|2021-01-05 10:55:00|13688.7|13687.5|13688.2|13687|13693.7|13692.5|13683.7|13682.5|130
1609844400000|2021-01-05 11:00:00|13688.7|13687.5|13700.7|13699.5|13701.7|13700.5|13687.7|13686.5|95
1609844700000|2021-01-05 11:05:00|13700.2|13699|13701.7|13700.5|13704.2|13703|13695.7|13694.5|135
1609845000000|2021-01-05 11:10:00|13702.2|13701|13704.2|13703|13707.7|13706.5|13700.2|13699|136
1609845300000|2021-01-05 11:15:00|13703.7|13702.5|13700.7|13699.5|13708.7|13707.5|13697.7|13696.5|109
1609845600000|2021-01-05 11:20:00|13700.2|13699|13695.2|13694|13705.2|13704|13689.7|13688.5|100
1609845900000|2021-01-05 11:25:00|13694.7|13693.5|13694.2|13693|13700.7|13699.5|13690.7|13689.5|85
1609846200000|2021-01-05 11:30:00|13694.7|13693.5|13697.7|13696.5|13698.7|13697.5|13686.2|13685|217
1609846500000|2021-01-05 11:35:00|13697.2|13696|13682.7|13681.5|13699.2|13698|13676.7|13675.5|179
1609846800000|2021-01-05 11:40:00|13683.2|13682|13679.2|13678|13686.2|13685|13669.7|13668.5|300
1609847100000|2021-01-05 11:45:00|13679.7|13678.5|13676.7|13675.5|13685.7|13684.5|13671.7|13670.5|173
1609847400000|2021-01-05 11:50:00|13676.2|13675|13667.7|13666.5|13676.7|13675.5|13667.7|13666.5|155
1609847700000|2021-01-05 11:55:00|13667.2|13666|13663.7|13662.5|13669.2|13668|13652.7|13651.5|454
1609848000000|2021-01-05 12:00:00|13663.2|13662|13667.7|13666.5|13668.2|13667|13655.7|13654.5|336
1609848300000|2021-01-05 12:05:00|13666.7|13665.5|13640.2|13639|13666.7|13665.5|13634.2|13633|493
1609848600000|2021-01-05 12:10:00|13640.7|13639.5|13642.7|13641.5|13643.7|13642.5|13633.2|13632|285
1609848900000|2021-01-05 12:15:00|13643.2|13642|13622.7|13621.5|13643.7|13642.5|13621.7|13620.5|353
1609849200000|2021-01-05 12:20:00|13622.2|13621|13638.2|13637|13639.7|13638.5|13615.2|13614|463
1609849500000|2021-01-05 12:25:00|13638.7|13637.5|13619.7|13618.5|13639.7|13638.5|13619.7|13618.5|420
1609849800000|2021-01-05 12:30:00|13619.2|13618|13618.7|13617.5|13623.7|13622.5|13610.2|13609|336
1609850100000|2021-01-05 12:35:00|13617.7|13616.5|13615.7|13614.5|13622.2|13621|13614.7|13613.5|165
1609850400000|2021-01-05 12:40:00|13615.2|13614|13625.2|13624|13625.7|13624.5|13609.2|13608|302
1609850700000|2021-01-05 12:45:00|13625.7|13624.5|13625.7|13624.5|13627.2|13626|13616.2|13615|187
1609851000000|2021-01-05 12:50:00|13625.2|13624|13644.7|13643.5|13649.2|13648|13624.7|13623.5|599
1609851300000|2021-01-05 12:55:00|13645.2|13644|13638.7|13637.5|13647.7|13646.5|13638.2|13637|211
1609851600000|2021-01-05 13:00:00|13638.2|13637|13635.7|13634.5|13640.7|13639.5|13633.2|13632|138
1609851900000|2021-01-05 13:05:00|13636.2|13635|13631.7|13630.5|13638.2|13637|13621.2|13620|251
1609852200000|2021-01-05 13:10:00|13632.2|13631|13629.7|13628.5|13639.7|13638.5|13626.2|13625|115
1609852500000|2021-01-05 13:15:00|13630.2|13629|13628.7|13627.5|13633.2|13632|13622.2|13621|130
1609852800000|2021-01-05 13:20:00|13629.2|13628|13625.2|13624|13634.2|13633|13622.2|13621|152
1609853100000|2021-01-05 13:25:00|13625.7|13624.5|13618.7|13617.5|13629.2|13628|13614.7|13613.5|179
1609853400000|2021-01-05 13:30:00|13618.2|13617|13617.2|13616|13626.2|13625|13609.7|13608.5|209
1609853700000|2021-01-05 13:35:00|13616.7|13615.5|13618.7|13617.5|13631.2|13630|13613.7|13612.5|200
1609854000000|2021-01-05 13:40:00|13619.2|13618|13623.7|13622.5|13624.2|13623|13613.2|13612|136
1609854300000|2021-01-05 13:45:00|13623.2|13622|13616.7|13615.5|13627.2|13626|13613.2|13612|176
1609854600000|2021-01-05 13:50:00|13616.2|13615|13602.7|13601.5|13619.2|13618|13598.2|13597|504
1609854900000|2021-01-05 13:55:00|13603.2|13602|13575.2|13574|13606.7|13605.5|13573.7|13572.5|929
1609855200000|2021-01-05 14:00:00|13575.7|13574.5|13575.7|13574.5|13580.2|13579|13565.2|13564|638
1609855500000|2021-01-05 14:05:00|13573.7|13572.5|13591.7|13590.5|13591.7|13590.5|13572.7|13571.5|373
1609855800000|2021-01-05 14:10:00|13592.2|13591|13600.7|13599.5|13608.7|13607.5|13592.2|13591|520
1609856100000|2021-01-05 14:15:00|13599.7|13598.5|13596.7|13595.5|13600.7|13599.5|13588.2|13587|246
1609856400000|2021-01-05 14:20:00|13596.2|13595|13603.7|13602.5|13603.7|13602.5|13591.7|13590.5|139
1609856700000|2021-01-05 14:25:00|13604.2|13603|13612.7|13611.5|13621.7|13620.5|13603.7|13602.5|327
1609857000000|2021-01-05 14:30:00|13613.2|13612|13640.2|13639|13644.2|13643|13613.2|13612|669
1609857300000|2021-01-05 14:35:00|13640.7|13639.5|13669.7|13668.5|13670.2|13669|13640.7|13639.5|750
1609857600000|2021-01-05 14:40:00|13670.7|13669.5|13677.2|13676|13681.7|13680.5|13667.7|13666.5|782
1609857900000|2021-01-05 14:45:00|13676.7|13675.5|13668.7|13667.5|13679.7|13678.5|13662.7|13661.5|448
1609858200000|2021-01-05 14:50:00|13669.7|13668.5|13651.7|13650.5|13674.7|13673.5|13651.2|13650|448
1609858500000|2021-01-05 14:55:00|13651.2|13650|13661.2|13660|13663.7|13662.5|13650.7|13649.5|239
1609858800000|2021-01-05 15:00:00|13673.7|13672.5|13686.7|13685.5|13687.2|13686|13660.2|13659|574
1609859100000|2021-01-05 15:05:00|13688.2|13687|13674.7|13673.5|13688.2|13687|13662.2|13661|404
1609859400000|2021-01-05 15:10:00|13674.2|13673|13670.7|13669.5|13677.7|13676.5|13668.7|13667.5|256
1609859700000|2021-01-05 15:15:00|13671.2|13670|13642.2|13641|13674.2|13673|13640.7|13639.5|373
1609860000000|2021-01-05 15:20:00|13641.7|13640.5|13645.7|13644.5|13650.2|13649|13639.2|13638|245
1609860300000|2021-01-05 15:25:00|13646.2|13645|13648.2|13647|13649.7|13648.5|13638.7|13637.5|304
1609860600000|2021-01-05 15:30:00|13648.7|13647.5|13648.2|13647|13654.7|13653.5|13634.7|13633.5|288
1609860900000|2021-01-05 15:35:00|13648.7|13647.5|13638.2|13637|13652.2|13651|13632.2|13631|329
1609861200000|2021-01-05 15:40:00|13638.7|13637.5|13621.2|13620|13642.2|13641|13618.2|13617|271
1609861500000|2021-01-05 15:45:00|13620.7|13619.5|13625.7|13624.5|13630.2|13629|13620.2|13619|323
1609861800000|2021-01-05 15:50:00|13626.2|13625|13638.2|13637|13642.7|13641.5|13622.7|13621.5|267
1609862100000|2021-01-05 15:55:00|13638.7|13637.5|13620.2|13619|13641.2|13640|13620.2|13619|378
1609862400000|2021-01-05 16:00:00|13620.7|13619.5|13621.2|13620|13628.2|13627|13616.2|13615|337
1609862700000|2021-01-05 16:05:00|13620.7|13619.5|13618.2|13617|13623.2|13622|13609.7|13608.5|306
1609863000000|2021-01-05 16:10:00|13618.7|13617.5|13611.2|13610|13620.2|13619|13601.7|13600.5|456
1609863300000|2021-01-05 16:15:00|13610.7|13609.5|13603.7|13602.5|13610.7|13609.5|13600.2|13599|317
1609863600000|2021-01-05 16:20:00|13603.2|13602|13620.7|13619.5|13621.2|13620|13603.2|13602|422
1609863900000|2021-01-05 16:25:00|13621.2|13620|13634.7|13633.5|13635.7|13634.5|13618.7|13617.5|769
1609864200000|2021-01-05 16:30:00|13635.2|13634|13651.6|13649.6|13653.6|13651.6|13630.1|13628.1|867
1609864500000|2021-01-05 16:35:00|13651.1|13649.1|13663.1|13661.1|13663.6|13661.6|13651.1|13649.1|606
1609864800000|2021-01-05 16:40:00|13663.6|13661.6|13668.6|13666.6|13674.6|13672.6|13663.1|13661.1|342
1609865100000|2021-01-05 16:45:00|13669.1|13667.1|13658.6|13656.6|13670.6|13668.6|13657.1|13655.1|335
1609865400000|2021-01-05 16:50:00|13658.1|13656.1|13660.6|13658.6|13667.6|13665.6|13657.1|13655.1|275
1609865700000|2021-01-05 16:55:00|13661.1|13659.1|13654.6|13652.6|13662.6|13660.6|13652.1|13650.1|113
1609866000000|2021-01-05 17:00:00|13656.1|13654.1|13666.1|13664.1|13669.1|13667.1|13654.6|13652.6|144
1609866300000|2021-01-05 17:05:00|13666.6|13664.6|13675.1|13673.1|13679.6|13677.6|13666.6|13664.6|246
1609866600000|2021-01-05 17:10:00|13674.6|13672.6|13670.1|13668.1|13680.1|13678.1|13667.1|13665.1|129
1609866900000|2021-01-05 17:15:00|13670.6|13668.6|13665.6|13663.6|13673.6|13671.6|13658.6|13656.6|140
1609867200000|2021-01-05 17:20:00|13666.1|13664.1|13659.6|13657.6|13670.6|13668.6|13658.6|13656.6|88
1609867500000|2021-01-05 17:25:00|13660.1|13658.1|13663.6|13661.6|13668.1|13666.1|13659.6|13657.6|89
1609867800000|2021-01-05 17:30:00|13664.1|13662.1|13668.1|13666.1|13671.6|13669.6|13662.6|13660.6|84
1609868100000|2021-01-05 17:35:00|13668.6|13666.6|13679.6|13677.6|13681.1|13679.1|13667.6|13665.6|117
1609868400000|2021-01-05 17:40:00|13680.1|13678.1|13673.6|13671.6|13681.1|13679.1|13671.6|13669.6|128
1609868700000|2021-01-05 17:45:00|13673.1|13671.1|13672.1|13670.1|13673.6|13671.6|13668.1|13666.1|61
1609869000000|2021-01-05 17:50:00|13672.6|13670.6|13671.6|13669.6|13674.1|13672.1|13668.6|13666.6|40
1609869300000|2021-01-05 17:55:00|13671.1|13669.1|13679.6|13677.6|13681.6|13679.6|13671.1|13669.1|56
1609869600000|2021-01-05 18:00:00|13680.1|13678.1|13678.1|13676.1|13681.1|13679.1|13677.1|13675.1|74
1609869900000|2021-01-05 18:05:00|13678.6|13676.6|13678.6|13676.6|13681.6|13679.6|13678.1|13676.1|50
1609870200000|2021-01-05 18:10:00|13679.1|13677.1|13678.6|13676.6|13681.1|13679.1|13677.6|13675.6|58
1609870500000|2021-01-05 18:15:00|13679.1|13677.1|13679.1|13677.1|13681.6|13679.6|13677.6|13675.6|76
1609870800000|2021-01-05 18:20:00|13678.6|13676.6|13677.6|13675.6|13679.6|13677.6|13676.6|13674.6|23
1609871100000|2021-01-05 18:25:00|13678.1|13676.1|13675.6|13673.6|13679.6|13677.6|13674.6|13672.6|27
1609871400000|2021-01-05 18:30:00|13676.1|13674.1|13679.1|13677.1|13681.1|13679.1|13673.6|13671.6|54
1609871700000|2021-01-05 18:35:00|13678.6|13676.6|13677.1|13675.1|13681.6|13679.6|13675.1|13673.1|23
1609872000000|2021-01-05 18:40:00|13677.6|13675.6|13679.6|13677.6|13681.6|13679.6|13677.1|13675.1|33
1609872300000|2021-01-05 18:45:00|13680.1|13678.1|13683.6|13681.6|13685.6|13683.6|13680.1|13678.1|86
1609872600000|2021-01-05 18:50:00|13684.1|13682.1|13682.6|13680.6|13687.6|13685.6|13682.1|13680.1|60
1609872900000|2021-01-05 18:55:00|13683.1|13681.1|13689.6|13687.6|13691.6|13689.6|13682.6|13680.6|98
1609873200000|2021-01-05 19:00:00|13690.1|13688.1|13704.6|13702.6|13706.6|13704.6|13689.6|13687.6|212
1609873500000|2021-01-05 19:05:00|13705.1|13703.1|13713.1|13711.1|13716.6|13714.6|13705.1|13703.1|163
1609873800000|2021-01-05 19:10:00|13712.6|13710.6|13706.1|13704.1|13714.1|13712.1|13706.1|13704.1|58
1609874100000|2021-01-05 19:15:00|13706.6|13704.6|13706.6|13704.6|13715.6|13713.6|13705.1|13703.1|93
1609874400000|2021-01-05 19:20:00|13707.6|13705.6|13711.6|13709.6|13712.1|13710.1|13705.1|13703.1|71
1609874700000|2021-01-05 19:25:00|13712.1|13710.1|13709.1|13707.1|13716.1|13714.1|13708.1|13706.1|94
1609875000000|2021-01-05 19:30:00|13710.1|13708.1|13711.6|13709.6|13718.6|13716.6|13709.6|13707.6|112
1609875300000|2021-01-05 19:35:00|13711.1|13709.1|13710.1|13708.1|13714.6|13712.6|13708.1|13706.1|56
1609875600000|2021-01-05 19:40:00|13711.1|13709.1|13713.1|13711.1|13715.1|13713.1|13710.1|13708.1|38
1609875900000|2021-01-05 19:45:00|13713.6|13711.6|13712.1|13710.1|13716.6|13714.6|13711.6|13709.6|36
1609876200000|2021-01-05 19:50:00|13712.6|13710.6|13701.6|13699.6|13713.6|13711.6|13699.6|13697.6|105
1609876500000|2021-01-05 19:55:00|13700.1|13698.1|13699.1|13697.1|13701.6|13699.6|13697.1|13695.1|46
1609876800000|2021-01-05 20:00:00|13699.6|13697.6|13711.1|13709.1|13713.6|13711.6|13698.6|13696.6|104
1609877100000|2021-01-05 20:05:00|13710.6|13708.6|13711.6|13709.6|13716.6|13714.6|13710.1|13708.1|30
1609877400000|2021-01-05 20:10:00|13712.1|13710.1|13708.1|13706.1|13713.6|13711.6|13705.1|13703.1|38
1609877700000|2021-01-05 20:15:00|13708.6|13706.6|13708.6|13706.6|13710.1|13708.1|13701.1|13699.1|49
1609878000000|2021-01-05 20:20:00|13708.1|13706.1|13702.1|13700.1|13708.1|13706.1|13698.6|13696.6|52
1609878300000|2021-01-05 20:25:00|13701.6|13699.6|13701.6|13699.6|13704.1|13702.1|13698.1|13696.1|53
1609878600000|2021-01-05 20:30:00|13701.1|13699.1|13706.1|13704.1|13707.1|13705.1|13697.1|13695.1|67
1609878900000|2021-01-05 20:35:00|13706.6|13704.6|13701.1|13699.1|13710.6|13708.6|13699.1|13697.1|50
1609879200000|2021-01-05 20:40:00|13701.6|13699.6|13717.1|13715.1|13718.1|13716.1|13699.6|13697.6|90
1609879500000|2021-01-05 20:45:00|13717.6|13715.6|13718.6|13716.6|13722.6|13720.6|13708.6|13706.6|142
1609879800000|2021-01-05 20:50:00|13719.1|13717.1|13705.6|13703.6|13722.1|13720.1|13705.1|13703.1|161
1609880100000|2021-01-05 20:55:00|13704.6|13702.6|13704.6|13702.6|13706.6|13704.6|13687.6|13685.6|282
1609880400000|2021-01-05 21:00:00|13705.3|13700.3|13702.4|13697.4|13709.5|13704.5|13694.5|13689.5|6
1609880700000|2021-01-05 21:05:00|13701.5|13696.5|13696.6|13691.6|13702.4|13697.4|13693.9|13688.9|0
1609881000000|2021-01-05 21:10:00|13696.5|13691.5|13695.5|13690.5|13699.1|13694.1|13691.6|13686.6|0
1609881300000|2021-01-05 21:15:00|13696.2|13691.2|13696|13691|13696.7|13691.7|13695.4|13690.4|0
1609881600000|2021-01-05 21:20:00|13695|13690|13694.1|13689.1|13695.1|13690.1|13691.7|13686.7|0
1609881900000|2021-01-05 21:25:00|13693.8|13688.8|13693.8|13688.8|13694.6|13689.6|13693.2|13688.2|0
1609882200000|2021-01-05 21:30:00|13693.9|13688.9|13698.4|13693.4|13698.4|13693.4|13693.2|13688.2|0
1609882500000|2021-01-05 21:35:00|13699.2|13694.2|13701|13696|13702|13697|13697.7|13692.7|0
1609882800000|2021-01-05 21:40:00|13701.9|13696.9|13706.9|13701.9|13707.7|13702.7|13701|13696|0
1609883100000|2021-01-05 21:45:00|13706.8|13701.8|13702.9|13697.9|13707.8|13702.8|13701.9|13696.9|0
1609883400000|2021-01-05 21:50:00|13703.7|13698.7|13705.3|13700.3|13709.5|13704.5|13699.5|13694.5|0
1609883700000|2021-01-05 21:55:00|13704.4|13699.4|13699.8|13694.8|13705.2|13700.2|13697.6|13692.6|0
1609884000000|2021-01-05 22:00:00|13699.5|13694.5|13700.5|13695.5|13702.1|13697.1|13699.5|13694.5|0
1609884300000|2021-01-05 22:05:00|13700.4|13695.4|13699.8|13694.8|13700.4|13695.4|13699.8|13694.8|0
1609884600000|2021-01-05 22:10:00|13700.2|13695.2|13701.4|13696.4|13702|13697|13698.9|13693.9|0
1609884900000|2021-01-05 22:15:00|13701.1|13696.1|13696.7|13691.7|13701.4|13696.4|13695.7|13690.7|0
1609885200000|2021-01-05 22:20:00|13696.3|13691.3|13694|13689|13697.5|13692.5|13693.9|13688.9|0
1609885500000|2021-01-05 22:25:00|13693.9|13688.9|13697.4|13692.4|13697.4|13692.4|13693.3|13688.3|0
1609885800000|2021-01-05 22:30:00|13697.1|13692.1|13697.3|13692.3|13697.5|13692.5|13696.1|13691.1|0
1609886100000|2021-01-05 22:35:00|13695.9|13690.9|13697.5|13692.5|13698.7|13693.7|13694.2|13689.2|0
1609886400000|2021-01-05 22:40:00|13697.4|13692.4|13701.2|13696.2|13701.2|13696.2|13696.9|13691.9|0
1609886700000|2021-01-05 22:45:00|13701|13696|13700.3|13695.3|13701.1|13696.1|13699.6|13694.6|0
1609887000000|2021-01-05 22:50:00|13700.6|13695.6|13700.6|13695.6|13700.7|13695.7|13700.5|13695.5|0
1609887300000|2021-01-05 22:55:00|13700.8|13695.8|13700.5|13695.5|13701.5|13696.5|13700.5|13695.5|0
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13698|13693|13711.9|13706.9|13694.5|13689.5|0
1609887900000|2021-01-05 23:05:00|13698.5|13693.5|13689.6|13684.6|13699.3|13694.3|13688.2|13683.2|0
1609888200000|2021-01-05 23:10:00|13690.5|13685.5|13692.7|13687.7|13696|13691|13689.6|13684.6|0
1609888500000|2021-01-05 23:15:00|13692.6|13687.6|13687|13682|13693|13688|13684.7|13679.7|0
1609888800000|2021-01-05 23:20:00|13688.6|13683.6|13690.2|13685.2|13691.9|13686.9|13686.9|13681.9|0
1609889100000|2021-01-05 23:25:00|13689.4|13684.4|13688.6|13683.6|13691.2|13686.2|13687.8|13682.8|0
1609889400000|2021-01-05 23:30:00|13689.5|13684.5|13682.4|13677.4|13689.9|13684.9|13679.2|13674.2|0
1609889700000|2021-01-05 23:35:00|13682.5|13677.5|13692.1|13687.1|13692.9|13687.9|13680.1|13675.1|0
1609890000000|2021-01-05 23:40:00|13691.6|13686.6|13691|13686|13695.2|13690.2|13690.4|13685.4|0
1609890300000|2021-01-05 23:45:00|13693.5|13688.5|13696|13691|13696.4|13691.4|13691.1|13686.1|0
1609890600000|2021-01-05 23:50:00|13696.4|13691.4|13694|13689|13700.8|13695.8|13693.2|13688.2|0
1609890900000|2021-01-05 23:55:00|13693.2|13688.2|13690.3|13685.3|13693.2|13688.2|13687.4|13682.4|0
1609891200000|2021-01-06 00:00:00|13690.7|13685.7|13705.1|13700.1|13713.3|13708.3|13689.4|13684.4|0
1609891500000|2021-01-06 00:05:00|13705.9|13700.9|13695.9|13690.9|13707.6|13702.6|13695.1|13690.1|0
1609891800000|2021-01-06 00:10:00|13696.3|13691.3|13701.6|13696.6|13702|13697|13693.4|13688.4|0
1609892100000|2021-01-06 00:15:00|13702|13697|13704.6|13700.6|13723.1|13719.1|13698.1|13694.1|51
1609892400000|2021-01-06 00:20:00|13706.1|13702.1|13718.1|13714.1|13722.1|13718.1|13705.6|13701.6|7
1609892700000|2021-01-06 00:25:00|13718.6|13714.6|13718.1|13714.1|13725.1|13721.1|13716.6|13712.6|8
1609893000000|2021-01-06 00:30:00|13718.6|13714.6|13726.6|13722.6|13728.6|13724.6|13715.1|13711.1|5
1609893300000|2021-01-06 00:35:00|13727.6|13723.6|13724.6|13720.6|13727.6|13723.6|13719.1|13715.1|9
1609893600000|2021-01-06 00:40:00|13725.1|13721.1|13739.1|13735.1|13740.1|13736.1|13725.1|13721.1|28
1609893900000|2021-01-06 00:45:00|13738.6|13734.6|13734.6|13730.6|13739.6|13735.6|13729.6|13725.6|7
1609894200000|2021-01-06 00:50:00|13732.6|13728.6|13716.1|13712.1|13736.1|13732.1|13707.6|13703.6|10
1609894500000|2021-01-06 00:55:00|13715.6|13711.6|13691.1|13687.1|13716.1|13712.1|13681.1|13677.1|33
1609894800000|2021-01-06 01:00:00|13692.1|13688.1|13686.1|13682.1|13704.1|13700.1|13681.1|13677.1|36
1609895100000|2021-01-06 01:05:00|13686.6|13682.6|13703.6|13699.6|13705.1|13701.1|13685.1|13681.1|22
1609895400000|2021-01-06 01:10:00|13703.1|13699.1|13694.1|13690.1|13703.6|13699.6|13685.6|13681.6|17
1609895700000|2021-01-06 01:15:00|13696.1|13692.1|13665.6|13661.6|13696.1|13692.1|13658.6|13654.6|57
1609896000000|2021-01-06 01:20:00|13665.1|13661.1|13680.6|13676.6|13691.6|13687.6|13658.6|13654.6|35
1609896300000|2021-01-06 01:25:00|13680.1|13676.1|13662.6|13658.6|13682.1|13678.1|13650.6|13646.6|33
1609896600000|2021-01-06 01:30:00|13661.6|13657.6|13683.1|13679.1|13686.6|13682.6|13660.1|13656.1|20
1609896900000|2021-01-06 01:35:00|13681.6|13677.6|13650.6|13646.6|13683.6|13679.6|13649.1|13645.1|25
1609897200000|2021-01-06 01:40:00|13651.1|13647.1|13654.1|13650.1|13663.6|13659.6|13644.6|13640.6|25
1609897500000|2021-01-06 01:45:00|13653.6|13649.6|13652.1|13648.1|13659.1|13655.1|13640.1|13636.1|32
1609897800000|2021-01-06 01:50:00|13651.6|13647.6|13678.1|13674.1|13679.1|13675.1|13645.1|13641.1|25
1609898100000|2021-01-06 01:55:00|13677.6|13673.6|13670.6|13666.6|13696.1|13692.1|13667.1|13663.1|41
1609898400000|2021-01-06 02:00:00|13669.6|13665.6|13675.1|13671.1|13686.6|13682.6|13661.6|13657.6|23
1609898700000|2021-01-06 02:05:00|13674.6|13670.6|13660.1|13656.1|13674.6|13670.6|13658.1|13654.1|5
1609899000000|2021-01-06 02:10:00|13660.6|13656.6|13657.1|13653.1|13667.6|13663.6|13657.1|13653.1|7
1609899300000|2021-01-06 02:15:00|13657.6|13653.6|13661.1|13657.1|13677.1|13673.1|13655.6|13651.6|7
1609899600000|2021-01-06 02:20:00|13660.6|13656.6|13666.6|13662.6|13667.6|13663.6|13656.1|13652.1|10
1609899900000|2021-01-06 02:25:00|13666.1|13662.1|13685.1|13681.1|13687.1|13683.1|13664.6|13660.6|15
1609900200000|2021-01-06 02:30:00|13685.6|13681.6|13682.6|13678.6|13692.1|13688.1|13678.6|13674.6|47
1609900500000|2021-01-06 02:35:00|13682.1|13678.1|13693.1|13689.1|13694.6|13690.6|13682.1|13678.1|17
1609900800000|2021-01-06 02:40:00|13693.6|13689.6|13691.6|13687.6|13695.6|13691.6|13687.1|13683.1|9
1609901100000|2021-01-06 02:45:00|13691.1|13687.1|13678.6|13674.6|13698.6|13694.6|13677.6|13673.6|29
1609901400000|2021-01-06 02:50:00|13679.1|13675.1|13660.1|13656.1|13679.1|13675.1|13658.1|13654.1|44
1609901700000|2021-01-06 02:55:00|13659.1|13655.1|13663.1|13659.1|13669.6|13665.6|13650.1|13646.1|38
1609902000000|2021-01-06 03:00:00|13662.6|13658.6|13652.6|13648.6|13666.6|13662.6|13645.1|13641.1|29
1609902300000|2021-01-06 03:05:00|13652.1|13648.1|13665.1|13661.1|13671.6|13667.6|13652.1|13648.1|13
1609902600000|2021-01-06 03:10:00|13664.6|13660.6|13665.6|13661.6|13676.6|13672.6|13655.6|13651.6|12
1609902900000|2021-01-06 03:15:00|13666.1|13662.1|13671.6|13667.6|13673.6|13669.6|13662.1|13658.1|6
1609903200000|2021-01-06 03:20:00|13671.1|13667.1|13657.6|13653.6|13672.6|13668.6|13654.6|13650.6|6
1609903500000|2021-01-06 03:25:00|13657.1|13653.1|13654.6|13650.6|13664.6|13660.6|13650.6|13646.6|10
1609903800000|2021-01-06 03:30:00|13655.1|13651.1|13660.6|13656.6|13662.6|13658.6|13646.6|13642.6|8
1609904100000|2021-01-06 03:35:00|13661.1|13657.1|13656.6|13652.6|13669.6|13665.6|13654.1|13650.1|8
1609904400000|2021-01-06 03:40:00|13656.1|13652.1|13657.6|13653.6|13663.1|13659.1|13645.6|13641.6|21
1609904700000|2021-01-06 03:45:00|13660.1|13656.1|13656.6|13652.6|13665.6|13661.6|13653.6|13649.6|13
1609905000000|2021-01-06 03:50:00|13657.6|13653.6|13656.6|13652.6|13668.6|13664.6|13654.6|13650.6|16
1609905300000|2021-01-06 03:55:00|13657.1|13653.1|13654.1|13650.1|13658.1|13654.1|13650.6|13646.6|7
1609905600000|2021-01-06 04:00:00|13653.6|13649.6|13644.6|13640.6|13656.1|13652.1|13634.1|13630.1|33
1609905900000|2021-01-06 04:05:00|13645.1|13641.1|13646.6|13642.6|13652.1|13648.1|13641.1|13637.1|13
1609906200000|2021-01-06 04:10:00|13646.1|13642.1|13650.6|13646.6|13651.1|13647.1|13645.1|13641.1|3
1609906500000|2021-01-06 04:15:00|13649.1|13645.1|13647.1|13643.1|13655.6|13651.6|13646.6|13642.6|38
1609906800000|2021-01-06 04:20:00|13644.6|13640.6|13673.6|13669.6|13677.1|13673.1|13642.1|13638.1|69
1609907100000|2021-01-06 04:25:00|13671.6|13667.6|13677.6|13673.6|13685.1|13681.1|13670.1|13666.1|9
1609907400000|2021-01-06 04:30:00|13678.1|13674.1|13662.1|13658.1|13678.1|13674.1|13660.6|13656.6|26
1609907700000|2021-01-06 04:35:00|13663.6|13659.6|13657.6|13653.6|13665.6|13661.6|13656.6|13652.6|9
1609908000000|2021-01-06 04:40:00|13658.6|13654.6|13651.1|13647.1|13661.1|13657.1|13644.6|13640.6|12
1609908300000|2021-01-06 04:45:00|13652.6|13648.6|13652.6|13648.6|13661.6|13657.6|13644.6|13640.6|34
1609908600000|2021-01-06 04:50:00|13652.1|13648.1|13658.1|13654.1|13660.1|13656.1|13642.1|13638.1|19
1609908900000|2021-01-06 04:55:00|13657.1|13653.1|13653.1|13649.1|13657.6|13653.6|13650.6|13646.6|6
1609909200000|2021-01-06 05:00:00|13657.6|13653.6|13656.6|13652.6|13661.1|13657.1|13653.6|13649.6|9
1609909500000|2021-01-06 05:05:00|13657.6|13653.6|13665.1|13661.1|13667.6|13663.6|13656.1|13652.1|9
1609909800000|2021-01-06 05:10:00|13664.6|13660.6|13671.6|13667.6|13674.1|13670.1|13662.1|13658.1|36
1609910100000|2021-01-06 05:15:00|13671.1|13667.1|13669.6|13665.6|13688.1|13684.1|13669.1|13665.1|26
1609910400000|2021-01-06 05:20:00|13669.1|13665.1|13687.1|13683.1|13690.1|13686.1|13669.1|13665.1|37
1609910700000|2021-01-06 05:25:00|13685.1|13681.1|13685.6|13681.6|13692.6|13688.6|13684.1|13680.1|51
1609911000000|2021-01-06 05:30:00|13686.1|13682.1|13690.1|13686.1|13691.1|13687.1|13682.6|13678.6|17
1609911300000|2021-01-06 05:35:00|13689.6|13685.6|13686.6|13682.6|13691.6|13687.6|13685.1|13681.1|16
1609911600000|2021-01-06 05:40:00|13687.1|13683.1|13685.1|13681.1|13691.1|13687.1|13684.1|13680.1|16
1609911900000|2021-01-06 05:45:00|13684.6|13680.6|13682.1|13678.1|13691.1|13687.1|13682.1|13678.1|19
1609912200000|2021-01-06 05:50:00|13682.6|13678.6|13675.1|13671.1|13684.6|13680.6|13669.1|13665.1|29
1609912500000|2021-01-06 05:55:00|13675.6|13671.6|13678.1|13674.1|13678.1|13674.1|13673.6|13669.6|10
1609912800000|2021-01-06 06:00:00|13678.6|13674.6|13680.1|13676.1|13685.1|13681.1|13676.1|13672.1|18
1609913100000|2021-01-06 06:05:00|13679.6|13675.6|13685.1|13681.1|13688.6|13684.6|13676.6|13672.6|13
1609913400000|2021-01-06 06:10:00|13684.6|13680.6|13679.1|13675.1|13687.1|13683.1|13675.1|13671.1|37
1609913700000|2021-01-06 06:15:00|13679.6|13675.6|13690.1|13686.1|13692.6|13688.6|13679.1|13675.1|28
1609914000000|2021-01-06 06:20:00|13690.6|13686.6|13688.1|13684.1|13692.1|13688.1|13687.1|13683.1|13
1609914300000|2021-01-06 06:25:00|13687.6|13683.6|13688.6|13684.6|13691.1|13687.1|13684.6|13680.6|8
1609914600000|2021-01-06 06:30:00|13690.1|13686.1|13711.1|13707.1|13711.6|13707.6|13690.1|13686.1|65
1609914900000|2021-01-06 06:35:00|13710.6|13706.6|13714.6|13710.6|13718.1|13714.1|13710.6|13706.6|36
1609915200000|2021-01-06 06:40:00|13716.1|13712.1|13723.6|13719.6|13729.6|13725.6|13715.6|13711.6|35
1609915500000|2021-01-06 06:45:00|13724.6|13720.6|13719.1|13715.1|13725.6|13721.6|13709.6|13705.6|52
1609915800000|2021-01-06 06:50:00|13718.6|13714.6|13733.1|13729.1|13737.1|13733.1|13717.1|13713.1|74
1609916100000|2021-01-06 06:55:00|13733.6|13729.6|13733.1|13729.1|13737.1|13733.1|13725.6|13721.6|61
1609916400000|2021-01-06 07:00:00|13732.1|13730.1|13755.1|13753.1|13759.6|13757.6|13714.6|13712.6|294
1609916700000|2021-01-06 07:05:00|13755.6|13753.6|13738.6|13736.6|13760.1|13758.1|13734.1|13732.1|237
1609917000000|2021-01-06 07:10:00|13739.1|13737.1|13750.6|13748.6|13759.6|13757.6|13725.6|13723.6|239
1609917300000|2021-01-06 07:15:00|13750.1|13748.1|13752.1|13750.1|13763.6|13761.6|13747.1|13745.1|189
1609917600000|2021-01-06 07:20:00|13751.6|13749.6|13753.1|13751.1|13757.1|13755.1|13747.6|13745.6|145
1609917900000|2021-01-06 07:25:00|13752.1|13750.1|13735.6|13733.6|13754.1|13752.1|13722.6|13720.6|202
1609918200000|2021-01-06 07:30:00|13735.1|13733.1|13754.1|13752.1|13754.6|13752.6|13734.6|13732.6|157
1609918500000|2021-01-06 07:35:00|13753.6|13751.6|13754.1|13752.1|13759.6|13757.6|13747.6|13745.6|165
1609918800000|2021-01-06 07:40:00|13754.6|13752.6|13754.6|13752.6|13759.6|13757.6|13747.6|13745.6|143
1609919100000|2021-01-06 07:45:00|13755.1|13753.1|13752.6|13750.6|13756.6|13754.6|13740.1|13738.1|186
1609919400000|2021-01-06 07:50:00|13753.1|13751.1|13734.6|13732.6|13761.6|13759.6|13732.1|13730.1|284
1609919700000|2021-01-06 07:55:00|13735.1|13733.1|13740.1|13738.1|13745.6|13743.6|13735.1|13733.1|200
1609920000000|2021-01-06 08:00:00|13739.7|13738.5|13711.2|13710|13741.2|13740|13679.7|13678.5|1854
1609920300000|2021-01-06 08:05:00|13710.7|13709.5|13674.2|13673|13720.7|13719.5|13674.2|13673|733
1609920600000|2021-01-06 08:10:00|13673.2|13672|13676.2|13675|13683.7|13682.5|13651.2|13650|857
1609920900000|2021-01-06 08:15:00|13676.7|13675.5|13636.7|13635.5|13676.7|13675.5|13635.2|13634|806
1609921200000|2021-01-06 08:20:00|13636.2|13635|13671.2|13670|13671.2|13670|13615.2|13614|1241
1609921500000|2021-01-06 08:25:00|13670.7|13669.5|13682.2|13681|13683.2|13682|13648.2|13647|752
1609921800000|2021-01-06 08:30:00|13679.2|13678|13681.2|13680|13691.2|13690|13658.7|13657.5|628
1609922100000|2021-01-06 08:35:00|13681.7|13680.5|13668.7|13667.5|13685.7|13684.5|13663.7|13662.5|389
1609922400000|2021-01-06 08:40:00|13669.2|13668|13646.2|13645|13678.2|13677|13631.7|13630.5|660
1609922700000|2021-01-06 08:45:00|13645.7|13644.5|13650.7|13649.5|13664.2|13663|13634.2|13633|394
1609923000000|2021-01-06 08:50:00|13651.2|13650|13646.2|13645|13662.2|13661|13643.7|13642.5|252
1609923300000|2021-01-06 08:55:00|13646.7|13645.5|13654.7|13653.5|13662.7|13661.5|13637.7|13636.5|399
1609923600000|2021-01-06 09:00:00|13654.2|13653|13675.2|13674|13675.2|13674|13639.7|13638.5|412
1609923900000|2021-01-06 09:05:00|13676.2|13675|13672.7|13671.5|13689.2|13688|13666.2|13665|347
1609924200000|2021-01-06 09:10:00|13672.2|13671|13681.2|13680|13687.7|13686.5|13666.2|13665|252
1609924500000|2021-01-06 09:15:00|13681.7|13680.5|13717.2|13716|13731.2|13730|13681.7|13680.5|1040
1609924800000|2021-01-06 09:20:00|13716.7|13715.5|13710.2|13709|13724.7|13723.5|13705.2|13704|278
1609925100000|2021-01-06 09:25:00|13710.7|13709.5|13720.7|13719.5|13721.2|13720|13708.2|13707|344
1609925400000|2021-01-06 09:30:00|13719.7|13718.5|13716.2|13715|13721.7|13720.5|13708.2|13707|239
1609925700000|2021-01-06 09:35:00|13716.7|13715.5|13717.2|13716|13721.2|13720|13708.2|13707|238
1609926000000|2021-01-06 09:40:00|13715.7|13714.5|13721.7|13720.5|13725.7|13724.5|13710.2|13709|201
1609926300000|2021-01-06 09:45:00|13721.2|13720|13739.2|13738|13742.2|13741|13721.2|13720|327
1609926600000|2021-01-06 09:50:00|13740.2|13739|13739.2|13738|13758.2|13757|13737.7|13736.5|461
1609926900000|2021-01-06 09:55:00|13739.7|13738.5|13751.2|13750|13751.7|13750.5|13727.2|13726|290
1609927200000|2021-01-06 10:00:00|13750.7|13749.5|13762.2|13761|13774.7|13773.5|13741.7|13740.5|769
1609927500000|2021-01-06 10:05:00|13764.7|13763.5|13768.2|13767|13773.7|13772.5|13760.2|13759|443
1609927800000|2021-01-06 10:10:00|13768.7|13767.5|13746.2|13745|13772.2|13771|13741.7|13740.5|524
1609928100000|2021-01-06 10:15:00|13746.7|13745.5|13750.7|13749.5|13752.2|13751|13737.2|13736|272
1609928400000|2021-01-06 10:20:00|13751.2|13750|13744.2|13743|13762.2|13761|13742.2|13741|270
1609928700000|2021-01-06 10:25:00|13744.7|13743.5|13740.2|13739|13756.2|13755|13739.2|13738|287
1609929000000|2021-01-06 10:30:00|13744.2|13743|13765.2|13764|13771.7|13770.5|13744.2|13743|469
1609929300000|2021-01-06 10:35:00|13764.7|13763.5|13757.2|13756|13773.2|13772|13751.7|13750.5|355
1609929600000|2021-01-06 10:40:00|13756.7|13755.5|13778.7|13777.5|13780.7|13779.5|13756.2|13755|400
1609929900000|2021-01-06 10:45:00|13778.2|13777|13777.2|13776|13790.2|13789|13774.2|13773|662
1609930200000|2021-01-06 10:50:00|13778.2|13777|13783.2|13782|13788.2|13787|13774.2|13773|283
1609930500000|2021-01-06 10:55:00|13783.7|13782.5|13770.7|13769.5|13785.2|13784|13768.2|13767|377
1609930800000|2021-01-06 11:00:00|13771.2|13770|13773.2|13772|13777.7|13776.5|13765.2|13764|287
1609931100000|2021-01-06 11:05:00|13773.7|13772.5|13770.2|13769|13776.7|13775.5|13767.2|13766|222
1609931400000|2021-01-06 11:10:00|13769.7|13768.5|13770.2|13769|13779.7|13778.5|13764.2|13763|354
1609931700000|2021-01-06 11:15:00|13771.2|13770|13762.2|13761|13771.2|13770|13758.2|13757|215
1609932000000|2021-01-06 11:20:00|13761.7|13760.5|13775.7|13774.5|13776.7|13775.5|13756.2|13755|314
1609932300000|2021-01-06 11:25:00|13776.2|13775|13775.2|13774|13786.7|13785.5|13771.7|13770.5|211
1609932600000|2021-01-06 11:30:00|13775.7|13774.5|13771.7|13770.5|13777.2|13776|13766.7|13765.5|105
1609932900000|2021-01-06 11:35:00|13771.2|13770|13769.7|13768.5|13774.2|13773|13757.7|13756.5|373
1609933200000|2021-01-06 11:40:00|13768.7|13767.5|13768.7|13767.5|13777.2|13776|13768.2|13767|121
1609933500000|2021-01-06 11:45:00|13768.2|13767|13767.2|13766|13771.2|13770|13763.2|13762|116
1609933800000|2021-01-06 11:50:00|13766.7|13765.5|13773.2|13772|13779.2|13778|13761.7|13760.5|185
1609934100000|2021-01-06 11:55:00|13773.7|13772.5|13779.2|13778|13785.2|13784|13773.7|13772.5|147
1609934400000|2021-01-06 12:00:00|13778.2|13777|13787.7|13786.5|13789.2|13788|13776.2|13775|259
1609934700000|2021-01-06 12:05:00|13788.2|13787|13796.2|13795|13806.2|13805|13786.2|13785|410
1609935000000|2021-01-06 12:10:00|13796.7|13795.5|13792.2|13791|13796.7|13795.5|13786.7|13785.5|277
1609935300000|2021-01-06 12:15:00|13792.7|13791.5|13796.2|13795|13799.2|13798|13788.7|13787.5|197
1609935600000|2021-01-06 12:20:00|13795.7|13794.5|13797.7|13796.5|13801.2|13800|13793.7|13792.5|114
1609935900000|2021-01-06 12:25:00|13798.2|13797|13792.2|13791|13800.2|13799|13783.2|13782|203
1609936200000|2021-01-06 12:30:00|13792.7|13791.5|13792.2|13791|13797.2|13796|13789.2|13788|184
1609936500000|2021-01-06 12:35:00|13791.7|13790.5|13789.2|13788|13795.2|13794|13783.2|13782|243
1609936800000|2021-01-06 12:40:00|13790|13788.8|13781.5|13780.3|13793.5|13792.3|13778|13776.8|191
1609937100000|2021-01-06 12:45:00|13782|13780.8|13776|13774.8|13789.5|13788.3|13775|13773.8|151
1609937400000|2021-01-06 12:50:00|13775.5|13774.3|13777|13775.8|13784.5|13783.3|13772|13770.8|194
1609937700000|2021-01-06 12:55:00|13776.5|13775.3|13779.5|13778.3|13785.5|13784.3|13770|13768.8|242
1609938000000|2021-01-06 13:00:00|13778.5|13777.3|13796.5|13795.3|13801|13799.8|13778.5|13777.3|286
1609938300000|2021-01-06 13:05:00|13797|13795.8|13795|13793.8|13798.5|13797.3|13789|13787.8|149
1609938600000|2021-01-06 13:10:00|13795.5|13794.3|13779|13777.8|13799|13797.8|13777.5|13776.3|268
1609938900000|2021-01-06 13:15:00|13778.5|13777.3|13771.5|13770.3|13781.5|13780.3|13760.5|13759.3|345
1609939200000|2021-01-06 13:20:00|13772|13770.8|13780|13778.8|13783|13781.8|13772|13770.8|156
1609939500000|2021-01-06 13:25:00|13780.5|13779.3|13784.5|13783.3|13787|13785.8|13778|13776.8|123
1609939800000|2021-01-06 13:30:00|13785|13783.8|13783|13781.8|13790.5|13789.3|13782.5|13781.3|176
1609940100000|2021-01-06 13:35:00|13783.5|13782.3|13779.5|13778.3|13787|13785.8|13779.5|13778.3|159
1609940400000|2021-01-06 13:40:00|13780|13778.8|13787|13785.8|13787.5|13786.3|13775|13773.8|224
1609940700000|2021-01-06 13:45:00|13786.5|13785.3|13786|13784.8|13787|13785.8|13777|13775.8|134
1609941000000|2021-01-06 13:50:00|13785.5|13784.3|13780|13778.8|13789|13787.8|13777|13775.8|174
1609941300000|2021-01-06 13:55:00|13779.5|13778.3|13772.5|13771.3|13782|13780.8|13764.5|13763.3|305
1609941600000|2021-01-06 14:00:00|13773|13771.8|13765|13763.8|13778|13776.8|13759|13757.8|229
1609941900000|2021-01-06 14:05:00|13765.5|13764.3|13758|13756.8|13766.5|13765.3|13754|13752.8|201
1609942200000|2021-01-06 14:10:00|13759|13757.8|13748|13746.8|13761|13759.8|13747.5|13746.3|279
1609942500000|2021-01-06 14:15:00|13747.5|13746.3|13742|13740.8|13753|13751.8|13738.5|13737.3|298
1609942800000|2021-01-06 14:20:00|13741.5|13740.3|13740.5|13739.3|13743|13741.8|13734.5|13733.3|227
1609943100000|2021-01-06 14:25:00|13740|13738.8|13750|13748.8|13750.5|13749.3|13730|13728.8|324
1609943400000|2021-01-06 14:30:00|13751.5|13750.3|13751|13749.8|13767|13765.8|13744.5|13743.3|595
1609943700000|2021-01-06 14:35:00|13751.5|13750.3|13785|13783.8|13786|13784.8|13749.5|13748.3|586
1609944000000|2021-01-06 14:40:00|13785.5|13784.3|13798.5|13797.3|13802|13800.8|13779|13777.8|526
1609944300000|2021-01-06 14:45:00|13797.5|13796.3|13823|13821.8|13828|13826.8|13792|13790.8|808
1609944600000|2021-01-06 14:50:00|13824|13822.8|13836|13834.8|13839.5|13838.3|13816|13814.8|514
1609944900000|2021-01-06 14:55:00|13835.5|13834.3|13839.5|13838.3|13842|13840.8|13828|13826.8|594
1609945200000|2021-01-06 15:00:00|13840|13838.8|13854.5|13853.3|13856|13854.8|13836|13834.8|531
1609945500000|2021-01-06 15:05:00|13854|13852.8|13852|13850.8|13857|13855.8|13842.5|13841.3|464
1609945800000|2021-01-06 15:10:00|13852.4|13851.2|13866.9|13865.7|13869.4|13868.2|13848.9|13847.7|626
1609946100000|2021-01-06 15:15:00|13866.4|13865.2|13873.4|13872.2|13889.9|13888.7|13865.4|13864.2|748
1609946400000|2021-01-06 15:20:00|13873.9|13872.7|13880.4|13879.2|13887.4|13886.2|13870.4|13869.2|503
1609946700000|2021-01-06 15:25:00|13880.9|13879.7|13875.9|13874.7|13887.4|13886.2|13870.9|13869.7|473
1609947000000|2021-01-06 15:30:00|13875.4|13874.2|13884.4|13883.2|13890.4|13889.2|13875.4|13874.2|290
1609947300000|2021-01-06 15:35:00|13884.9|13883.7|13881.4|13880.2|13889.4|13888.2|13880.4|13879.2|266
1609947600000|2021-01-06 15:40:00|13881.9|13880.7|13891.4|13890.2|13892.4|13891.2|13876.9|13875.7|431
1609947900000|2021-01-06 15:45:00|13891.9|13890.7|13904.9|13903.7|13905.9|13904.7|13889.4|13888.2|448
1609948200000|2021-01-06 15:50:00|13905.4|13904.2|13910.4|13909.2|13913.9|13912.7|13901.4|13900.2|594
1609948500000|2021-01-06 15:55:00|13910.9|13909.7|13887.4|13886.2|13911.9|13910.7|13884.9|13883.7|586
1609948800000|2021-01-06 16:00:00|13887.9|13886.7|13895.4|13894.2|13898.9|13897.7|13881.4|13880.2|566
1609949100000|2021-01-06 16:05:00|13895.9|13894.7|13896.9|13895.7|13900.4|13899.2|13885.9|13884.7|314
1609949400000|2021-01-06 16:10:00|13897.4|13896.2|13911.4|13910.2|13912.4|13911.2|13894.4|13893.2|338
1609949700000|2021-01-06 16:15:00|13911.9|13910.7|13903.9|13902.7|13913.4|13912.2|13901.4|13900.2|343
1609950000000|2021-01-06 16:20:00|13903.4|13902.2|13909.9|13908.7|13911.4|13910.2|13897.4|13896.2|349
1609950300000|2021-01-06 16:25:00|13909.4|13908.2|13917.9|13916.7|13922.9|13921.7|13906.9|13905.7|1021
1609950600000|2021-01-06 16:30:00|13917.4|13916.2|13891.8|13889.8|13918.8|13916.8|13889.3|13887.3|1706
1609950900000|2021-01-06 16:35:00|13892.8|13890.8|13876.3|13874.3|13896.3|13894.3|13872.3|13870.3|1520
1609951200000|2021-01-06 16:40:00|13876.8|13874.8|13879.3|13877.3|13884.3|13882.3|13876.8|13874.8|337
1609951500000|2021-01-06 16:45:00|13879.8|13877.8|13879.8|13877.8|13884.3|13882.3|13876.8|13874.8|268
1609951800000|2021-01-06 16:50:00|13879.3|13877.3|13882.3|13880.3|13884.8|13882.8|13877.3|13875.3|228
1609952100000|2021-01-06 16:55:00|13882.8|13880.8|13886.8|13884.8|13888.8|13886.8|13881.3|13879.3|219
1609952400000|2021-01-06 17:00:00|13887.3|13885.3|13892.8|13890.8|13893.3|13891.3|13885.3|13883.3|154
1609952700000|2021-01-06 17:05:00|13892.3|13890.3|13890.8|13888.8|13894.3|13892.3|13887.3|13885.3|189
1609953000000|2021-01-06 17:10:00|13890.3|13888.3|13893.3|13891.3|13895.3|13893.3|13888.3|13886.3|69
1609953300000|2021-01-06 17:15:00|13892.8|13890.8|13907.3|13905.3|13910.8|13908.8|13891.8|13889.8|201
1609953600000|2021-01-06 17:20:00|13907.8|13905.8|13899.8|13897.8|13910.8|13908.8|13898.3|13896.3|151
1609953900000|2021-01-06 17:25:00|13899.3|13897.3|13909.8|13907.8|13912.3|13910.3|13897.8|13895.8|141
1609954200000|2021-01-06 17:30:00|13910.3|13908.3|13911.3|13909.3|13916.3|13914.3|13908.3|13906.3|112
1609954500000|2021-01-06 17:35:00|13911.8|13909.8|13908.8|13906.8|13914.8|13912.8|13906.8|13904.8|124
1609954800000|2021-01-06 17:40:00|13909.3|13907.3|13913.3|13911.3|13913.3|13911.3|13906.3|13904.3|90
1609955100000|2021-01-06 17:45:00|13912.8|13910.8|13918.8|13916.8|13921.3|13919.3|13912.3|13910.3|192
1609955400000|2021-01-06 17:50:00|13918.3|13916.3|13925.3|13923.3|13928.8|13926.8|13914.8|13912.8|223
1609955700000|2021-01-06 17:55:00|13924.8|13922.8|13928.3|13926.3|13932.8|13930.8|13924.3|13922.3|167
1609956000000|2021-01-06 18:00:00|13928.8|13926.8|13924.3|13922.3|13935.8|13933.8|13924.3|13922.3|217
1609956300000|2021-01-06 18:05:00|13923.8|13921.8|13922.8|13920.8|13928.8|13926.8|13922.8|13920.8|75
1609956600000|2021-01-06 18:10:00|13923.3|13921.3|13931.8|13929.8|13931.8|13929.8|13923.3|13921.3|54
1609956900000|2021-01-06 18:15:00|13931.3|13929.3|13924.8|13922.8|13935.3|13933.3|13923.8|13921.8|108
1609957200000|2021-01-06 18:20:00|13924.3|13922.3|13923.8|13921.8|13925.8|13923.8|13922.3|13920.3|95
1609957500000|2021-01-06 18:25:00|13923.3|13921.3|13921.8|13919.8|13923.8|13921.8|13920.3|13918.3|76
1609957800000|2021-01-06 18:30:00|13921.3|13919.3|13918.3|13916.3|13923.3|13921.3|13916.3|13914.3|97
1609958100000|2021-01-06 18:35:00|13917.8|13915.8|13918.8|13916.8|13921.8|13919.8|13915.8|13913.8|39
1609958400000|2021-01-06 18:40:00|13919.3|13917.3|13931.3|13929.3|13932.8|13930.8|13918.8|13916.8|162
1609958700000|2021-01-06 18:45:00|13931.8|13929.8|13929.3|13927.3|13934.8|13932.8|13926.8|13924.8|114
1609959000000|2021-01-06 18:50:00|13929.8|13927.8|13920.8|13918.8|13930.8|13928.8|13920.8|13918.8|75
1609959300000|2021-01-06 18:55:00|13921.3|13919.3|13915.3|13913.3|13924.8|13922.8|13915.3|13913.3|111
1609959600000|2021-01-06 19:00:00|13914.8|13912.8|13928.8|13926.8|13929.8|13927.8|13914.8|13912.8|98
1609959900000|2021-01-06 19:05:00|13929.8|13927.8|13926.8|13924.8|13933.3|13931.3|13926.3|13924.3|80
1609960200000|2021-01-06 19:10:00|13927.3|13925.3|13923.8|13921.8|13928.3|13926.3|13923.3|13921.3|50
1609960500000|2021-01-06 19:15:00|13922.8|13920.8|13900.8|13898.8|13922.8|13920.8|13892.8|13890.8|227
1609960800000|2021-01-06 19:20:00|13901.3|13899.3|13892.8|13890.8|13907.8|13905.8|13890.3|13888.3|160
1609961100000|2021-01-06 19:25:00|13893.3|13891.3|13879.3|13877.3|13894.3|13892.3|13874.8|13872.8|324
1609961400000|2021-01-06 19:30:00|13878.8|13876.8|13890.3|13888.3|13900.8|13898.8|13875.8|13873.8|168
1609961700000|2021-01-06 19:35:00|13889.8|13887.8|13873.3|13871.3|13892.3|13890.3|13867.8|13865.8|286
1609962000000|2021-01-06 19:40:00|13872.8|13870.8|13876.3|13874.3|13887.3|13885.3|13866.3|13864.3|184
1609962300000|2021-01-06 19:45:00|13876.8|13874.8|13856.3|13854.3|13884.8|13882.8|13852.3|13850.3|366
1609962600000|2021-01-06 19:50:00|13856.8|13854.8|13863.8|13861.8|13866.8|13864.8|13845.8|13843.8|226
1609962900000|2021-01-06 19:55:00|13863.3|13861.3|13875.3|13873.3|13880.3|13878.3|13860.3|13858.3|142
1609963200000|2021-01-06 20:00:00|13873.8|13871.8|13849.8|13847.8|13874.3|13872.3|13844.8|13842.8|252
1609963500000|2021-01-06 20:05:00|13851.3|13849.3|13860.8|13858.8|13869.8|13867.8|13849.8|13847.8|203
1609963800000|2021-01-06 20:10:00|13860.3|13858.3|13875.3|13873.3|13888.3|13886.3|13857.3|13855.3|180
1609964100000|2021-01-06 20:15:00|13877.3|13875.3|13875.3|13873.3|13880.8|13878.8|13860.3|13858.3|129
1609964400000|2021-01-06 20:20:00|13874.8|13872.8|13856.8|13854.8|13879.3|13877.3|13854.3|13852.3|94
1609964700000|2021-01-06 20:25:00|13856.3|13854.3|13869.8|13867.8|13878.8|13876.8|13844.8|13842.8|237
1609965000000|2021-01-06 20:30:00|13870.3|13868.3|13868.8|13866.8|13877.8|13875.8|13855.3|13853.3|174
1609965300000|2021-01-06 20:35:00|13868.3|13866.3|13855.3|13853.3|13871.8|13869.8|13854.8|13852.8|138
1609965600000|2021-01-06 20:40:00|13854.8|13852.8|13862.3|13860.3|13868.3|13866.3|13853.3|13851.3|129
1609965900000|2021-01-06 20:45:00|13861.8|13859.8|13863.8|13861.8|13868.3|13866.3|13848.8|13846.8|305
1609966200000|2021-01-06 20:50:00|13861.3|13859.3|13855.3|13853.3|13863.3|13861.3|13839.8|13837.8|323
1609966500000|2021-01-06 20:55:00|13854.8|13852.8|13858.8|13856.8|13865.3|13863.3|13843.8|13841.8|286
1609966800000|2021-01-06 21:00:00|13859|13854|13857|13852|13861.5|13856.5|13829.5|13824.5|28
1609967100000|2021-01-06 21:05:00|13856.1|13851.1|13873.5|13868.5|13882.7|13877.7|13856.1|13851.1|0
1609967400000|2021-01-06 21:10:00|13872.6|13867.6|13876.2|13871.2|13879.6|13874.6|13866.7|13861.7|0
1609967700000|2021-01-06 21:15:00|13875.3|13870.3|13875.5|13870.5|13877.6|13872.6|13873.3|13868.3|0
1609968000000|2021-01-06 21:20:00|13875.4|13870.4|13875.8|13870.8|13876.7|13871.7|13873|13868|0
1609968300000|2021-01-06 21:25:00|13875.2|13870.2|13872.8|13867.8|13876.6|13871.6|13870.9|13865.9|0
1609968600000|2021-01-06 21:30:00|13874.3|13869.3|13905.4|13900.4|13906.6|13901.6|13869.3|13864.3|0
1609968900000|2021-01-06 21:35:00|13905.5|13900.5|13896|13891|13906.3|13901.3|13893.3|13888.3|0
1609969200000|2021-01-06 21:40:00|13896.9|13891.9|13884.3|13879.3|13896.9|13891.9|13880.7|13875.7|0
1609969500000|2021-01-06 21:45:00|13885.2|13880.2|13885.7|13880.7|13889.1|13884.1|13880.1|13875.1|0
1609969800000|2021-01-06 21:50:00|13884.9|13879.9|13881.4|13876.4|13887.4|13882.4|13875.7|13870.7|0
1609970100000|2021-01-06 21:55:00|13880.6|13875.6|13884.9|13879.9|13885.7|13880.7|13876.4|13871.4|0
1609970400000|2021-01-06 22:00:00|13883.9|13878.9|13878.3|13873.3|13883.9|13878.9|13878.2|13873.2|0
1609970700000|2021-01-06 22:05:00|13878.4|13873.4|13877|13872|13879.2|13874.2|13873.1|13868.1|0
1609971000000|2021-01-06 22:10:00|13877.2|13872.2|13875.1|13870.1|13878.3|13873.3|13874.6|13869.6|0
1609971300000|2021-01-06 22:15:00|13875.2|13870.2|13874.9|13869.9|13876.4|13871.4|13874.1|13869.1|0
1609971600000|2021-01-06 22:20:00|13875.2|13870.2|13879.3|13874.3|13880.3|13875.3|13874.7|13869.7|0
1609971900000|2021-01-06 22:25:00|13879.5|13874.5|13891.5|13886.5|13891.5|13886.5|13878.8|13873.8|0
1609972200000|2021-01-06 22:30:00|13891|13886|13891.7|13886.7|13892.9|13887.9|13888|13883|0
1609972500000|2021-01-06 22:35:00|13891.6|13886.6|13892.6|13887.6|13895.7|13890.7|13889.2|13884.2|0
1609972800000|2021-01-06 22:40:00|13892.7|13887.7|13892.7|13887.7|13894|13889|13892.4|13887.4|0
1609973100000|2021-01-06 22:45:00|13892.5|13887.5|13889.5|13884.5|13892.9|13887.9|13889.5|13884.5|0
1609973400000|2021-01-06 22:50:00|13889.9|13884.9|13891.7|13886.7|13895.3|13890.3|13889.5|13884.5|0
1609973700000|2021-01-06 22:55:00|13891.2|13886.2|13895.2|13890.2|13895.2|13890.2|13891.2|13886.2|0
1609974000000|2021-01-06 23:00:00|13894|13889|13892.3|13887.3|13902.5|13897.5|13879.7|13874.7|0
1609974300000|2021-01-06 23:05:00|13894|13889|13889.1|13884.1|13901.5|13896.5|13888.3|13883.3|0
1609974600000|2021-01-06 23:10:00|13890.8|13885.8|13892.7|13887.7|13894.3|13889.3|13887.5|13882.5|0
1609974900000|2021-01-06 23:15:00|13893.1|13888.1|13890.3|13885.3|13897.8|13892.8|13890.2|13885.2|0
1609975200000|2021-01-06 23:20:00|13888.6|13883.6|13891|13886|13894.4|13889.4|13886.5|13881.5|0
1609975500000|2021-01-06 23:25:00|13891.4|13886.4|13892.5|13887.5|13894.6|13889.6|13886.5|13881.5|0
1609975800000|2021-01-06 23:30:00|13892.1|13887.1|13884.4|13879.4|13893.3|13888.3|13882.7|13877.7|0
1609976100000|2021-01-06 23:35:00|13885.3|13880.3|13885.6|13880.6|13890.2|13885.2|13884.8|13879.8|0
1609976400000|2021-01-06 23:40:00|13884.8|13879.8|13884.5|13879.5|13888.7|13883.7|13881.9|13876.9|0
1609976700000|2021-01-06 23:45:00|13884.9|13879.9|13896.3|13891.3|13897.9|13892.9|13884.9|13879.9|0
1609977000000|2021-01-06 23:50:00|13895.5|13890.5|13893.3|13888.3|13897.1|13892.1|13892.5|13887.5|0
1609977300000|2021-01-06 23:55:00|13892.5|13887.5|13890.9|13885.9|13896.7|13891.7|13890|13885|0
1609977600000|2021-01-07 00:00:00|13891.7|13886.7|13889.3|13884.3|13895.5|13890.5|13888.5|13883.5|0
1609977900000|2021-01-07 00:05:00|13890.2|13885.2|13877.8|13872.8|13892.7|13887.7|13875.3|13870.3|0
1609978200000|2021-01-07 00:10:00|13878.7|13873.7|13871|13866|13881.6|13876.6|13869.6|13864.6|0
1609978500000|2021-01-07 00:15:00|13871.8|13866.8|13876.9|13871.9|13877.7|13872.7|13864.3|13859.3|0
1609978800000|2021-01-07 00:20:00|13876|13871|13871|13866|13877.6|13872.6|13866.7|13861.7|0
1609979100000|2021-01-07 00:25:00|13871.8|13866.8|13874.6|13869.6|13876|13871|13868.5|13863.5|0
1609979400000|2021-01-07 00:30:00|13874.2|13869.2|13882.3|13877.3|13882.3|13877.3|13874.2|13869.2|0
1609979700000|2021-01-07 00:35:00|13881.8|13876.8|13878|13873|13884.9|13879.9|13878|13873|0
1609980000000|2021-01-07 00:40:00|13877.2|13872.2|13880.2|13875.2|13880.5|13875.5|13877.2|13872.2|0
1609980300000|2021-01-07 00:45:00|13879.8|13874.8|13890.5|13885.5|13893.3|13888.3|13878.6|13873.6|0
1609980600000|2021-01-07 00:50:00|13891.3|13886.3|13903.6|13898.6|13903.6|13898.6|13889.6|13884.6|0
1609980900000|2021-01-07 00:55:00|13903.2|13898.2|13894.1|13889.1|13904.5|13899.5|13893.3|13888.3|0
1609981200000|2021-01-07 01:00:00|13893.7|13888.7|13916.3|13912.3|13928.3|13924.3|13891.7|13886.7|110
1609981500000|2021-01-07 01:05:00|13914.8|13910.8|13912.8|13908.8|13921.8|13917.8|13910.3|13906.3|25
1609981800000|2021-01-07 01:10:00|13912.3|13908.3|13912.8|13908.8|13913.3|13909.3|13909.3|13905.3|13
1609982100000|2021-01-07 01:15:00|13913.3|13909.3|13915.8|13911.8|13917.8|13913.8|13909.3|13905.3|22
1609982400000|2021-01-07 01:20:00|13916.3|13912.3|13937.3|13933.3|13938.8|13934.8|13915.8|13911.8|69
1609982700000|2021-01-07 01:25:00|13936.8|13932.8|13958.3|13954.3|13962.8|13958.8|13936.8|13932.8|117
1609983000000|2021-01-07 01:30:00|13958.8|13954.8|13962.3|13958.3|13966.8|13962.8|13948.8|13944.8|46
1609983300000|2021-01-07 01:35:00|13962.8|13958.8|13966.3|13962.3|13978.8|13974.8|13957.3|13953.3|74
1609983600000|2021-01-07 01:40:00|13965.8|13961.8|13975.8|13971.8|13979.8|13975.8|13964.8|13960.8|54
1609983900000|2021-01-07 01:45:00|13975.3|13971.3|13976.8|13972.8|13977.8|13973.8|13968.8|13964.8|6
1609984200000|2021-01-07 01:50:00|13978.3|13974.3|13977.3|13973.3|13986.3|13982.3|13969.8|13965.8|41
1609984500000|2021-01-07 01:55:00|13976.8|13972.8|13973.8|13969.8|13976.8|13972.8|13971.3|13967.3|6
1609984800000|2021-01-07 02:00:00|13973.3|13969.3|13954.3|13950.3|13974.3|13970.3|13950.3|13946.3|37
1609985100000|2021-01-07 02:05:00|13954.8|13950.8|13959.3|13955.3|13961.8|13957.8|13949.8|13945.8|14
1609985400000|2021-01-07 02:10:00|13959.8|13955.8|13955.3|13951.3|13962.8|13958.8|13954.8|13950.8|5
1609985700000|2021-01-07 02:15:00|13954.8|13950.8|13952.8|13948.8|13960.8|13956.8|13947.3|13943.3|23
1609986000000|2021-01-07 02:20:00|13952.3|13948.3|13942.3|13938.3|13959.3|13955.3|13942.3|13938.3|22
1609986300000|2021-01-07 02:25:00|13941.8|13937.8|13936.8|13932.8|13945.8|13941.8|13935.3|13931.3|37
1609986600000|2021-01-07 02:30:00|13937.3|13933.3|13948.3|13944.3|13948.8|13944.8|13936.8|13932.8|12
1609986900000|2021-01-07 02:35:00|13948.8|13944.8|13949.3|13945.3|13954.8|13950.8|13943.8|13939.8|15
1609987200000|2021-01-07 02:40:00|13948.8|13944.8|13948.3|13944.3|13949.8|13945.8|13946.8|13942.8|5
1609987500000|2021-01-07 02:45:00|13948.8|13944.8|13943.8|13939.8|13948.8|13944.8|13943.3|13939.3|5
1609987800000|2021-01-07 02:50:00|13945.8|13941.8|13939.8|13935.8|13946.3|13942.3|13939.3|13935.3|23
1609988100000|2021-01-07 02:55:00|13939.3|13935.3|13942.3|13938.3|13943.8|13939.8|13939.3|13935.3|5
1609988400000|2021-01-07 03:00:00|13940.8|13936.8|13943.3|13939.3|13944.3|13940.3|13937.3|13933.3|27
1609988700000|2021-01-07 03:05:00|13944.3|13940.3|13944.8|13940.8|13947.8|13943.8|13944.3|13940.3|4
1609989000000|2021-01-07 03:10:00|13950.3|13946.3|13942.3|13938.3|13957.8|13953.8|13941.8|13937.8|27
1609989300000|2021-01-07 03:15:00|13942.8|13938.8|13937.3|13933.3|13945.3|13941.3|13936.8|13932.8|6
1609989600000|2021-01-07 03:20:00|13937.8|13933.8|13939.3|13935.3|13942.3|13938.3|13937.3|13933.3|1
1609989900000|2021-01-07 03:25:00|13938.8|13934.8|13941.8|13937.8|13945.8|13941.8|13938.3|13934.3|3
1609990200000|2021-01-07 03:30:00|13942.3|13938.3|13936.8|13932.8|13943.8|13939.8|13936.8|13932.8|6
1609990500000|2021-01-07 03:35:00|13937.3|13933.3|13934.8|13930.8|13938.8|13934.8|13934.8|13930.8|6
1609990800000|2021-01-07 03:40:00|13933.8|13929.8|13935.8|13931.8|13939.3|13935.3|13933.8|13929.8|7
1609991100000|2021-01-07 03:45:00|13935.3|13931.3|13941.3|13937.3|13943.8|13939.8|13933.3|13929.3|10
1609991400000|2021-01-07 03:50:00|13941.8|13937.8|13939.8|13935.8|13942.8|13938.8|13937.8|13933.8|6
1609991700000|2021-01-07 03:55:00|13940.8|13936.8|13942.8|13938.8|13942.8|13938.8|13939.8|13935.8|0
1609992000000|2021-01-07 04:00:00|13943.3|13939.3|13942.3|13938.3|13944.3|13940.3|13940.8|13936.8|3
1609992300000|2021-01-07 04:05:00|13941.8|13937.8|13944.3|13940.3|13944.8|13940.8|13941.8|13937.8|1
1609992600000|2021-01-07 04:10:00|13944.8|13940.8|13946.3|13942.3|13949.3|13945.3|13944.3|13940.3|2
1609992900000|2021-01-07 04:15:00|13946.8|13942.8|13946.3|13942.3|13947.8|13943.8|13944.8|13940.8|0
1609993200000|2021-01-07 04:20:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13945.3|13941.3|3
1609993500000|2021-01-07 04:25:00|13944.8|13940.8|13940.3|13936.3|13945.8|13941.8|13940.3|13936.3|1
1609993800000|2021-01-07 04:30:00|13939.3|13935.3|13941.3|13937.3|13941.8|13937.8|13938.3|13934.3|3
1609994100000|2021-01-07 04:35:00|13941.8|13937.8|13941.3|13937.3|13944.3|13940.3|13938.8|13934.8|9
1609994400000|2021-01-07 04:40:00|13940.8|13936.8|13940.3|13936.3|13940.8|13936.8|13939.3|13935.3|1
1609994700000|2021-01-07 04:45:00|13939.8|13935.8|13936.8|13932.8|13939.8|13935.8|13935.8|13931.8|3
1609995000000|2021-01-07 04:50:00|13936.3|13932.3|13937.3|13933.3|13938.8|13934.8|13933.3|13929.3|4
1609995300000|2021-01-07 04:55:00|13937.8|13933.8|13925.3|13921.3|13937.8|13933.8|13923.3|13919.3|11
1609995600000|2021-01-07 05:00:00|13924.8|13920.8|13925.8|13921.8|13930.3|13926.3|13924.8|13920.8|7
1609995900000|2021-01-07 05:05:00|13926.3|13922.3|13930.3|13926.3|13931.3|13927.3|13925.3|13921.3|19
1609996200000|2021-01-07 05:10:00|13929.8|13925.8|13925.3|13921.3|13929.8|13925.8|13924.3|13920.3|25
1609996500000|2021-01-07 05:15:00|13924.8|13920.8|13921.3|13917.3|13924.8|13920.8|13915.3|13911.3|6
1609996800000|2021-01-07 05:20:00|13920.8|13916.8|13925.3|13921.3|13927.3|13923.3|13919.8|13915.8|6
1609997100000|2021-01-07 05:25:00|13925.8|13921.8|13923.8|13919.8|13925.8|13921.8|13919.3|13915.3|6
1609997400000|2021-01-07 05:30:00|13924.8|13920.8|13926.3|13922.3|13931.3|13927.3|13923.3|13919.3|24
1609997700000|2021-01-07 05:35:00|13927.3|13923.3|13928.3|13924.3|13931.8|13927.8|13926.3|13922.3|11
1609998000000|2021-01-07 05:40:00|13927.8|13923.8|13933.8|13929.8|13933.8|13929.8|13927.3|13923.3|7
1609998300000|2021-01-07 05:45:00|13935.8|13931.8|13943.8|13939.8|13948.3|13944.3|13935.3|13931.3|29
1609998600000|2021-01-07 05:50:00|13941.3|13937.3|13937.3|13933.3|13942.3|13938.3|13935.8|13931.8|9
1609998900000|2021-01-07 05:55:00|13936.8|13932.8|13938.8|13934.8|13941.3|13937.3|13935.8|13931.8|7
1609999200000|2021-01-07 06:00:00|13939.3|13935.3|13948.3|13944.3|13948.8|13944.8|13939.3|13935.3|19
1609999500000|2021-01-07 06:05:00|13947.8|13943.8|13940.8|13936.8|13947.8|13943.8|13940.8|13936.8|30
1609999800000|2021-01-07 06:10:00|13941.3|13937.3|13931.3|13927.3|13941.3|13937.3|13928.3|13924.3|27
1610000100000|2021-01-07 06:15:00|13930.8|13926.8|13932.8|13928.8|13933.3|13929.3|13930.3|13926.3|4
1610000400000|2021-01-07 06:20:00|13933.3|13929.3|13938.3|13934.3|13938.3|13934.3|13933.3|13929.3|5
1610000700000|2021-01-07 06:25:00|13938.8|13934.8|13935.8|13931.8|13941.8|13937.8|13934.3|13930.3|13
1610001000000|2021-01-07 06:30:00|13936.3|13932.3|13936.3|13932.3|13939.3|13935.3|13933.3|13929.3|42
1610001300000|2021-01-07 06:35:00|13936.8|13932.8|13939.3|13935.3|13942.8|13938.8|13936.8|13932.8|21
1610001600000|2021-01-07 06:40:00|13939.8|13935.8|13943.3|13939.3|13947.8|13943.8|13936.8|13932.8|34
1610001900000|2021-01-07 06:45:00|13942.8|13938.8|13953.8|13949.8|13958.8|13954.8|13942.3|13938.3|35
1610002200000|2021-01-07 06:50:00|13953.3|13949.3|13970.8|13966.8|13971.8|13967.8|13953.3|13949.3|76
1610002500000|2021-01-07 06:55:00|13971.3|13967.3|13958.8|13954.8|13972.3|13968.3|13956.8|13952.8|78
1610002800000|2021-01-07 07:00:00|13957.8|13955.8|13978.3|13976.3|13980.8|13978.8|13955.3|13953.3|405
1610003100000|2021-01-07 07:05:00|13977.8|13975.8|13978.3|13976.3|13990.3|13988.3|13974.3|13972.3|296
1610003400000|2021-01-07 07:10:00|13977.8|13975.8|13982.3|13980.3|13982.8|13980.8|13970.3|13968.3|210
1610003700000|2021-01-07 07:15:00|13982.8|13980.8|13999.8|13997.8|14002.3|14000.3|13980.8|13978.8|468
1610004000000|2021-01-07 07:20:00|13999.3|13997.3|13997.3|13995.3|14001.3|13999.3|13990.8|13988.8|263
1610004300000|2021-01-07 07:25:00|13996.8|13994.8|13984.8|13982.8|13997.3|13995.3|13983.8|13981.8|221
1610004600000|2021-01-07 07:30:00|13984.3|13982.3|13978.3|13976.3|13984.3|13982.3|13975.8|13973.8|127
1610004900000|2021-01-07 07:35:00|13978.8|13976.8|13975.3|13973.3|13982.8|13980.8|13967.3|13965.3|281
1610005200000|2021-01-07 07:40:00|13975.8|13973.8|13968.8|13966.8|13978.8|13976.8|13967.3|13965.3|215
1610005500000|2021-01-07 07:45:00|13969.8|13967.8|13966.3|13964.3|13970.3|13968.3|13964.3|13962.3|106
1610005800000|2021-01-07 07:50:00|13965.8|13963.8|13985.8|13983.8|13985.8|13983.8|13961.3|13959.3|252
1610006100000|2021-01-07 07:55:00|13985.3|13983.3|13985.3|13983.3|14000.3|13998.3|13980.8|13978.8|420
1610006400000|2021-01-07 08:00:00|13984.3|13982.3|13932.4|13931.2|13990.9|13989.7|13928.4|13927.2|1407
1610006700000|2021-01-07 08:05:00|13931.4|13930.2|13924.4|13923.2|13937.9|13936.7|13912.9|13911.7|1185
1610007000000|2021-01-07 08:10:00|13927.4|13926.2|13924.4|13923.2|13932.4|13931.2|13916.4|13915.2|709
1610007300000|2021-01-07 08:15:00|13926.4|13925.2|13956.9|13955.7|13965.4|13964.2|13920.9|13919.7|975
1610007600000|2021-01-07 08:20:00|13957.4|13956.2|13978.4|13977.2|13981.4|13980.2|13956.4|13955.2|781
1610007900000|2021-01-07 08:25:00|13978.9|13977.7|13979.9|13978.7|13989.4|13988.2|13969.4|13968.2|426
1610008200000|2021-01-07 08:30:00|13979.4|13978.2|13920.9|13919.7|13979.4|13978.2|13898.4|13897.2|1440
1610008500000|2021-01-07 08:35:00|13920.4|13919.2|13941.4|13940.2|13945.9|13944.7|13919.9|13918.7|481
1610008800000|2021-01-07 08:40:00|13940.9|13939.7|13959.9|13958.7|13962.9|13961.7|13930.4|13929.2|321
1610009100000|2021-01-07 08:45:00|13960.4|13959.2|13943.2|13942|13965.4|13964.2|13942.2|13941|430
1610009400000|2021-01-07 08:50:00|13942.7|13941.5|13948.2|13947|13954.2|13953|13926.2|13925|460
1610009700000|2021-01-07 08:55:00|13947.7|13946.5|13951.7|13950.5|13957.2|13956|13943.2|13942|284
1610010000000|2021-01-07 09:00:00|13951.2|13950|13949.2|13948|13958.2|13957|13936.7|13935.5|223
1610010300000|2021-01-07 09:05:00|13948.7|13947.5|13963.7|13962.5|13972.2|13971|13948.2|13947|355
1610010600000|2021-01-07 09:10:00|13963.2|13962|13951.2|13950|13970.2|13969|13947.7|13946.5|286
1610010900000|2021-01-07 09:15:00|13950.7|13949.5|13951.2|13950|13956.2|13955|13943.2|13942|247
1610011200000|2021-01-07 09:20:00|13950.7|13949.5|13956.2|13955|13965.2|13964|13941.7|13940.5|233
1610011500000|2021-01-07 09:25:00|13957.2|13956|13960.2|13959|13963.7|13962.5|13944.7|13943.5|212
1610011800000|2021-01-07 09:30:00|13960.7|13959.5|13942.7|13941.5|13960.7|13959.5|13936.7|13935.5|358
1610012100000|2021-01-07 09:35:00|13943.2|13942|13944.7|13943.5|13948.7|13947.5|13937.2|13936|318
1610012400000|2021-01-07 09:40:00|13944.2|13943|13951.7|13950.5|13954.2|13953|13940.2|13939|167
1610012700000|2021-01-07 09:45:00|13952.2|13951|13949.2|13948|13954.7|13953.5|13940.7|13939.5|180
1610013000000|2021-01-07 09:50:00|13948.7|13947.5|13955.7|13954.5|13957.7|13956.5|13944.7|13943.5|156
1610013300000|2021-01-07 09:55:00|13954.2|13953|13966.2|13965|13971.2|13970|13948.2|13947|258
1610013600000|2021-01-07 10:00:00|13965.7|13964.5|13970.2|13969|13970.2|13969|13961.7|13960.5|218
1610013900000|2021-01-07 10:05:00|13969.7|13968.5|13975.7|13974.5|13977.2|13976|13969.2|13968|260
1610014200000|2021-01-07 10:10:00|13975.2|13974|13976.2|13975|13978.7|13977.5|13971.7|13970.5|159
1610014500000|2021-01-07 10:15:00|13975.7|13974.5|13984.2|13983|13988.7|13987.5|13975.2|13974|251
1610014800000|2021-01-07 10:20:00|13984.7|13983.5|13979.2|13978|13987.2|13986|13979.2|13978|151
1610015100000|2021-01-07 10:25:00|13979.7|13978.5|13979.2|13978|13983.7|13982.5|13972.7|13971.5|265
1610015400000|2021-01-07 10:30:00|13978.7|13977.5|13977.2|13976|13979.2|13978|13970.2|13969|181
1610015700000|2021-01-07 10:35:00|13977.7|13976.5|13985.2|13984|13985.7|13984.5|13977.2|13976|148
1610016000000|2021-01-07 10:40:00|13985.7|13984.5|13970.2|13969|13986.7|13985.5|13966.2|13965|291
1610016300000|2021-01-07 10:45:00|13969.7|13968.5|13966.7|13965.5|13970.7|13969.5|13959.2|13958|165
1610016600000|2021-01-07 10:50:00|13966.2|13965|13948.2|13947|13966.7|13965.5|13947.7|13946.5|320
1610016900000|2021-01-07 10:55:00|13949.2|13948|13939.7|13938.5|13955.2|13954|13938.7|13937.5|177
1610017200000|2021-01-07 11:00:00|13939.2|13938|13931.2|13930|13939.7|13938.5|13914.2|13913|733
1610017500000|2021-01-07 11:05:00|13931.7|13930.5|13939.2|13938|13939.7|13938.5|13919.7|13918.5|280
1610017800000|2021-01-07 11:10:00|13936.7|13935.5|13951.7|13950.5|13951.7|13950.5|13936.7|13935.5|210
1610018100000|2021-01-07 11:15:00|13951.2|13950|13948.7|13947.5|13956.2|13955|13946.2|13945|235
1610018400000|2021-01-07 11:20:00|13949.2|13948|13945.7|13944.5|13952.2|13951|13944.2|13943|131
1610018700000|2021-01-07 11:25:00|13945.2|13944|13939.2|13938|13948.7|13947.5|13935.2|13934|179
1610019000000|2021-01-07 11:30:00|13939.7|13938.5|13952.2|13951|13959.2|13958|13939.7|13938.5|152
1610019300000|2021-01-07 11:35:00|13952.7|13951.5|13955.2|13954|13961.7|13960.5|13951.2|13950|95
1610019600000|2021-01-07 11:40:00|13953.7|13952.5|13946.7|13945.5|13959.2|13958|13946.2|13945|123
1610019900000|2021-01-07 11:45:00|13946.2|13945|13956.2|13955|13959.2|13958|13940.2|13939|210
1610020200000|2021-01-07 11:50:00|13956.7|13955.5|13956.7|13955.5|13960.2|13959|13948.2|13947|222
1610020500000|2021-01-07 11:55:00|13956.2|13955|13941.2|13940|13957.2|13956|13940.2|13939|165
1610020800000|2021-01-07 12:00:00|13941.7|13940.5|13937.2|13936|13944.2|13943|13931.7|13930.5|338
1610021100000|2021-01-07 12:05:00|13937.7|13936.5|13935.2|13934|13943.2|13942|13935.2|13934|152
1610021400000|2021-01-07 12:10:00|13934.7|13933.5|13945.7|13944.5|13950.2|13949|13934.2|13933|216
1610021700000|2021-01-07 12:15:00|13945.2|13944|13949.7|13948.5|13953.2|13952|13941.7|13940.5|229
1610022000000|2021-01-07 12:20:00|13949.2|13948|13944.2|13943|13949.2|13948|13940.7|13939.5|127
1610022300000|2021-01-07 12:25:00|13943.7|13942.5|13947.2|13946|13952.2|13951|13943.2|13942|228
1610022600000|2021-01-07 12:30:00|13947.7|13946.5|13950.7|13949.5|13953.2|13952|13946.2|13945|290
1610022900000|2021-01-07 12:35:00|13951.2|13950|13954.2|13953|13954.2|13953|13948.2|13947|123
1610023200000|2021-01-07 12:40:00|13954.7|13953.5|13955.2|13954|13957.2|13956|13948.2|13947|244
1610023500000|2021-01-07 12:45:00|13955.7|13954.5|13945.2|13944|13956.7|13955.5|13944.7|13943.5|179
1610023800000|2021-01-07 12:50:00|13944.7|13943.5|13948.2|13947|13953.2|13952|13938.7|13937.5|112
1610024100000|2021-01-07 12:55:00|13947.7|13946.5|13949.2|13948|13953.2|13952|13945.2|13944|66
1610024400000|2021-01-07 13:00:00|13949.7|13948.5|13948.2|13947|13953.2|13952|13945.7|13944.5|69
1610024700000|2021-01-07 13:05:00|13948.7|13947.5|13946.2|13945|13950.2|13949|13940.7|13939.5|94
1610025000000|2021-01-07 13:10:00|13946.7|13945.5|13945.2|13944|13951.7|13950.5|13937.2|13936|132
1610025300000|2021-01-07 13:15:00|13945.7|13944.5|13942.2|13941|13945.7|13944.5|13936.2|13935|71
1610025600000|2021-01-07 13:20:00|13942.7|13941.5|13941.7|13940.5|13946.7|13945.5|13937.7|13936.5|103
1610025900000|2021-01-07 13:25:00|13942.2|13941|13933.2|13932|13943.7|13942.5|13928.7|13927.5|124
1610026200000|2021-01-07 13:30:00|13933.7|13932.5|13941.2|13940|13944.7|13943.5|13932.2|13931|207
1610026500000|2021-01-07 13:35:00|13940.2|13939|13947.2|13946|13948.2|13947|13933.2|13932|143
1610026800000|2021-01-07 13:40:00|13948.2|13947|13945.2|13944|13950.7|13949.5|13944.2|13943|136
1610027100000|2021-01-07 13:45:00|13944.7|13943.5|13942.2|13941|13951.2|13950|13941.2|13940|206
1610027400000|2021-01-07 13:50:00|13941.7|13940.5|13942.2|13941|13945.2|13944|13936.7|13935.5|144
1610027700000|2021-01-07 13:55:00|13941.2|13940|13941.2|13940|13945.7|13944.5|13940.7|13939.5|83
1610028000000|2021-01-07 14:00:00|13941.7|13940.5|13942.2|13941|13948.2|13947|13939.2|13938|216
1610028300000|2021-01-07 14:05:00|13942.7|13941.5|13958.2|13957|13959.7|13958.5|13942.2|13941|185
1610028600000|2021-01-07 14:10:00|13957.7|13956.5|13956.2|13955|13958.2|13957|13953.2|13952|134
1610028900000|2021-01-07 14:15:00|13957.2|13956|13962.2|13961|13964.7|13963.5|13956.7|13955.5|155
1610029200000|2021-01-07 14:20:00|13961.7|13960.5|13963.2|13962|13965.7|13964.5|13960.7|13959.5|148
1610029500000|2021-01-07 14:25:00|13963.7|13962.5|13960.2|13959|13967.7|13966.5|13959.7|13958.5|218
1610029800000|2021-01-07 14:30:00|13959.7|13958.5|13965.7|13964.5|13975.2|13974|13958.2|13957|371
1610030100000|2021-01-07 14:35:00|13965.2|13964|13965.2|13964|13979.7|13978.5|13962.2|13961|320
1610030400000|2021-01-07 14:40:00|13964.7|13963.5|13969.2|13968|13975.7|13974.5|13963.2|13962|294
1610030700000|2021-01-07 14:45:00|13969.7|13968.5|13976.2|13975|13979.2|13978|13966.2|13965|428
1610031000000|2021-01-07 14:50:00|13976.7|13975.5|13978.2|13977|13979.7|13978.5|13972.7|13971.5|229
1610031300000|2021-01-07 14:55:00|13978.7|13977.5|13989.7|13988.5|13993.7|13992.5|13978.7|13977.5|568
1610031600000|2021-01-07 15:00:00|13997.2|13996|13996.2|13995|14001.7|14000.5|13987.2|13986|705
1610031900000|2021-01-07 15:05:00|13995.7|13994.5|14003.2|14002|14008.2|14007|13992.2|13991|571
1610032200000|2021-01-07 15:10:00|14003.8|14002.6|13994.8|13993.6|14007.8|14006.6|13989.8|13988.6|283
1610032500000|2021-01-07 15:15:00|13995.8|13994.6|13997.8|13996.6|13999.8|13998.6|13989.3|13988.1|392
1610032800000|2021-01-07 15:20:00|13998.3|13997.1|13993.8|13992.6|14002.8|14001.6|13993.3|13992.1|297
1610033100000|2021-01-07 15:25:00|13994.3|13993.1|13992.8|13991.6|14000.3|13999.1|13992.3|13991.1|201
1610033400000|2021-01-07 15:30:00|13993.3|13992.1|13994.8|13993.6|14000.3|13999.1|13984.8|13983.6|309
1610033700000|2021-01-07 15:35:00|13995.3|13994.1|13996.8|13995.6|14002.8|14001.6|13995.3|13994.1|226
1610034000000|2021-01-07 15:40:00|13995.8|13994.6|13994.8|13993.6|13997.8|13996.6|13987.8|13986.6|284
1610034300000|2021-01-07 15:45:00|13995.3|13994.1|13994.8|13993.6|13996.3|13995.1|13989.3|13988.1|261
1610034600000|2021-01-07 15:50:00|13994.3|13993.1|13986.8|13985.6|13995.3|13994.1|13983.8|13982.6|291
1610034900000|2021-01-07 15:55:00|13987.3|13986.1|14000.3|13999.1|14001.8|14000.6|13987.3|13986.1|291
1610035200000|2021-01-07 16:00:00|14000.8|13999.6|13998.8|13997.6|14008.3|14007.1|13993.8|13992.6|428
1610035500000|2021-01-07 16:05:00|13998.3|13997.1|13983.8|13982.6|13998.8|13997.6|13980.8|13979.6|328
1610035800000|2021-01-07 16:10:00|13984.3|13983.1|13978.8|13977.6|13986.8|13985.6|13978.3|13977.1|235
1610036100000|2021-01-07 16:15:00|13978.3|13977.1|13979.8|13978.6|13983.8|13982.6|13975.8|13974.6|253
1610036400000|2021-01-07 16:20:00|13980.3|13979.1|13993.8|13992.6|13995.3|13994.1|13980.3|13979.1|306
1610036700000|2021-01-07 16:25:00|13994.3|13993.1|13993.3|13992.1|13999.8|13998.6|13989.3|13988.1|753
1610037000000|2021-01-07 16:30:00|13993.7|13991.7|13975.7|13973.7|14000.7|13998.7|13969.2|13967.2|1236
1610037300000|2021-01-07 16:35:00|13976.2|13974.2|13987.7|13985.7|13988.7|13986.7|13970.7|13968.7|719
1610037600000|2021-01-07 16:40:00|13988.2|13986.2|13982.2|13980.2|13989.7|13987.7|13979.2|13977.2|141
1610037900000|2021-01-07 16:45:00|13982.7|13980.7|13976.7|13974.7|13983.7|13981.7|13976.7|13974.7|125
1610038200000|2021-01-07 16:50:00|13975.7|13973.7|13966.2|13964.2|13976.2|13974.2|13963.2|13961.2|290
1610038500000|2021-01-07 16:55:00|13966.7|13964.7|13962.2|13960.2|13969.2|13967.2|13955.7|13953.7|268
1610038800000|2021-01-07 17:00:00|13961.7|13959.7|13966.7|13964.7|13969.7|13967.7|13960.7|13958.7|197
1610039100000|2021-01-07 17:05:00|13966.2|13964.2|13963.2|13961.2|13968.2|13966.2|13958.7|13956.7|124
1610039400000|2021-01-07 17:10:00|13962.7|13960.7|13957.2|13955.2|13964.7|13962.7|13955.7|13953.7|83
1610039700000|2021-01-07 17:15:00|13957.7|13955.7|13958.2|13956.2|13965.7|13963.7|13956.2|13954.2|144
1610040000000|2021-01-07 17:20:00|13957.7|13955.7|13957.2|13955.2|13963.2|13961.2|13953.7|13951.7|94
1610040300000|2021-01-07 17:25:00|13957.7|13955.7|13962.2|13960.2|13962.7|13960.7|13953.2|13951.2|99
1610040600000|2021-01-07 17:30:00|13962.7|13960.7|13961.7|13959.7|13964.7|13962.7|13957.2|13955.2|119
1610040900000|2021-01-07 17:35:00|13961.2|13959.2|13958.2|13956.2|13962.7|13960.7|13955.7|13953.7|26
1610041200000|2021-01-07 17:40:00|13958.7|13956.7|13958.2|13956.2|13960.7|13958.7|13956.7|13954.7|87
1610041500000|2021-01-07 17:45:00|13958.7|13956.7|13960.7|13958.7|13962.2|13960.2|13958.7|13956.7|83
1610041800000|2021-01-07 17:50:00|13960.2|13958.2|13971.2|13969.2|13972.2|13970.2|13959.7|13957.7|135
1610042100000|2021-01-07 17:55:00|13970.7|13968.7|13972.7|13970.7|13973.7|13971.7|13970.2|13968.2|82
1610042400000|2021-01-07 18:00:00|13973.7|13971.7|13979.2|13977.2|13982.2|13980.2|13973.7|13971.7|111
1610042700000|2021-01-07 18:05:00|13978.7|13976.7|13965.7|13963.7|13978.7|13976.7|13965.7|13963.7|90
1610043000000|2021-01-07 18:10:00|13965.2|13963.2|13970.2|13968.2|13971.2|13969.2|13965.2|13963.2|57
1610043300000|2021-01-07 18:15:00|13970.7|13968.7|13969.7|13967.7|13976.2|13974.2|13968.7|13966.7|33
1610043600000|2021-01-07 18:20:00|13970.2|13968.2|13969.7|13967.7|13972.2|13970.2|13965.2|13963.2|53
1610043900000|2021-01-07 18:25:00|13970.2|13968.2|13964.2|13962.2|13970.7|13968.7|13963.7|13961.7|29
1610044200000|2021-01-07 18:30:00|13964.7|13962.7|13971.2|13969.2|13974.2|13972.2|13964.2|13962.2|60
1610044500000|2021-01-07 18:35:00|13970.7|13968.7|13982.2|13980.2|13983.2|13981.2|13970.7|13968.7|162
1610044800000|2021-01-07 18:40:00|13981.7|13979.7|13979.2|13977.2|13985.7|13983.7|13979.2|13977.2|57
1610045100000|2021-01-07 18:45:00|13979.7|13977.7|13969.7|13967.7|13980.2|13978.2|13966.7|13964.7|75
1610045400000|2021-01-07 18:50:00|13970.2|13968.2|13972.2|13970.2|13974.7|13972.7|13970.2|13968.2|35
1610045700000|2021-01-07 18:55:00|13972.7|13970.7|13976.2|13974.2|13976.7|13974.7|13972.2|13970.2|57
1610046000000|2021-01-07 19:00:00|13976.7|13974.7|13982.2|13980.2|13983.7|13981.7|13974.2|13972.2|64
1610046300000|2021-01-07 19:05:00|13981.7|13979.7|13980.2|13978.2|13984.2|13982.2|13978.2|13976.2|36
1610046600000|2021-01-07 19:10:00|13979.7|13977.7|13978.7|13976.7|13983.2|13981.2|13975.2|13973.2|43
1610046900000|2021-01-07 19:15:00|13978.2|13976.2|13976.2|13974.2|13979.2|13977.2|13975.2|13973.2|49
1610047200000|2021-01-07 19:20:00|13975.7|13973.7|13978.2|13976.2|13978.7|13976.7|13973.7|13971.7|23
1610047500000|2021-01-07 19:25:00|13978.7|13976.7|13971.2|13969.2|13978.7|13976.7|13968.2|13966.2|72
1610047800000|2021-01-07 19:30:00|13971.7|13969.7|13977.7|13975.7|13978.2|13976.2|13971.2|13969.2|44
1610048100000|2021-01-07 19:35:00|13977.2|13975.2|13980.7|13978.7|13983.2|13981.2|13974.2|13972.2|37
1610048400000|2021-01-07 19:40:00|13980.2|13978.2|13982.7|13980.7|13983.7|13981.7|13978.7|13976.7|30
1610048700000|2021-01-07 19:45:00|13983.2|13981.2|13978.2|13976.2|13983.2|13981.2|13977.2|13975.2|31
1610049000000|2021-01-07 19:50:00|13977.7|13975.7|13979.2|13977.2|13980.2|13978.2|13975.2|13973.2|33
1610049300000|2021-01-07 19:55:00|13978.7|13976.7|13988.2|13986.2|13988.2|13986.2|13977.7|13975.7|67
1610049600000|2021-01-07 20:00:00|13987.7|13985.7|13995.2|13993.2|13995.7|13993.7|13987.2|13985.2|123
1610049900000|2021-01-07 20:05:00|13994.7|13992.7|13993.2|13991.2|13999.2|13997.2|13993.2|13991.2|64
1610050200000|2021-01-07 20:10:00|13992.7|13990.7|13986.2|13984.2|13994.7|13992.7|13977.7|13975.7|122
1610050500000|2021-01-07 20:15:00|13985.7|13983.7|13990.7|13988.7|13991.7|13989.7|13985.7|13983.7|31
1610050800000|2021-01-07 20:20:00|13990.2|13988.2|13998.7|13996.7|13998.7|13996.7|13989.2|13987.2|33
1610051100000|2021-01-07 20:25:00|13999.2|13997.2|13996.2|13994.2|13999.7|13997.7|13992.7|13990.7|75
1610051400000|2021-01-07 20:30:00|13995.7|13993.7|13990.7|13988.7|13996.2|13994.2|13988.7|13986.7|140
1610051700000|2021-01-07 20:35:00|13990.2|13988.2|13992.2|13990.2|13994.2|13992.2|13988.7|13986.7|108
1610052000000|2021-01-07 20:40:00|13992.7|13990.7|13992.2|13990.2|13992.7|13990.7|13987.2|13985.2|76
1610052300000|2021-01-07 20:45:00|13994.2|13992.2|13993.7|13991.7|13999.2|13997.2|13992.2|13990.2|149
1610052600000|2021-01-07 20:50:00|13994.2|13992.2|14003.7|14001.7|14006.2|14004.2|13989.7|13987.7|153
1610052900000|2021-01-07 20:55:00|14004.2|14002.2|13992.7|13990.7|14004.7|14002.7|13985.7|13983.7|301
1610053200000|2021-01-07 21:00:00|13995|13990|13989.5|13984.5|14002.4|13997.4|13986.2|13981.2|40
1610053500000|2021-01-07 21:05:00|13990.3|13985.3|13992.1|13987.1|14004.4|13999.4|13987.8|13982.8|0
1610053800000|2021-01-07 21:10:00|13991.3|13986.3|14000|13995|14002.4|13997.4|13990.4|13985.4|0
1610054100000|2021-01-07 21:15:00|13999.6|13994.6|13997.7|13992.7|14001.9|13996.9|13996.8|13991.8|0
1610054400000|2021-01-07 21:20:00|13997.9|13992.9|13997.3|13992.3|13998.6|13993.6|13995.2|13990.2|0
1610054700000|2021-01-07 21:25:00|13997.2|13992.2|13996.1|13991.1|13997.5|13992.5|13995|13990|0
1610055000000|2021-01-07 21:30:00|13998.6|13993.6|13996.9|13991.9|14002.7|13997.7|13995.2|13990.2|0
1610055300000|2021-01-07 21:35:00|13995.3|13990.3|13996.1|13991.1|13998.3|13993.3|13992|13987|0
1610055600000|2021-01-07 21:40:00|13995.2|13990.2|13991.9|13986.9|13997.7|13992.7|13991.9|13986.9|0
1610055900000|2021-01-07 21:45:00|13992.7|13987.7|13990.5|13985.5|13994.6|13989.6|13988.8|13983.8|0
1610056200000|2021-01-07 21:50:00|13991.3|13986.3|13991.9|13986.9|13996.3|13991.3|13990.5|13985.5|0
1610056500000|2021-01-07 21:55:00|13992.8|13987.8|13995.1|13990.1|13995.3|13990.3|13988.6|13983.6|0
1610056800000|2021-01-07 22:00:00|13995.4|13990.4|13998.1|13993.1|13998.9|13993.9|13994.5|13989.5|0
1610057100000|2021-01-07 22:05:00|13998.2|13993.2|13996.8|13991.8|13998.2|13993.2|13996.5|13991.5|0
1610057400000|2021-01-07 22:10:00|13996.9|13991.9|13996.4|13991.4|13996.9|13991.9|13996.3|13991.3|0
1610057700000|2021-01-07 22:15:00|13996.5|13991.5|13998.3|13993.3|13998.5|13993.5|13996.4|13991.4|0
1610058000000|2021-01-07 22:20:00|13998.2|13993.2|13999.6|13994.6|13999.6|13994.6|13998.2|13993.2|0
1610058300000|2021-01-07 22:25:00|13998.7|13993.7|13999.7|13994.7|13999.9|13994.9|13997.4|13992.4|0
1610058600000|2021-01-07 22:30:00|13999.6|13994.6|14000|13995|14000.9|13995.9|13999.6|13994.6|0
1610058900000|2021-01-07 22:35:00|13998.9|13993.9|13999.8|13994.8|14000.2|13995.2|13998.6|13993.6|0
1610059200000|2021-01-07 22:40:00|13999.9|13994.9|14000|13995|14001.3|13996.3|13999.6|13994.6|0
1610059500000|2021-01-07 22:45:00|13999.6|13994.6|13999.5|13994.5|13999.9|13994.9|13999.4|13994.4|0
1610059800000|2021-01-07 22:50:00|14001|13996|14000.6|13995.6|14001.2|13996.2|14000.6|13995.6|0
1610060100000|2021-01-07 22:55:00|14000.8|13995.8|14000.6|13995.6|14000.9|13995.9|14000.4|13995.4|0
1610060400000|2021-01-07 23:00:00|13997.2|13992.2|13994.7|13989.7|13999.7|13994.7|13988.8|13983.8|0
1610060700000|2021-01-07 23:05:00|13994.3|13989.3|13991.4|13986.4|13994.7|13989.7|13990.5|13985.5|0
1610061000000|2021-01-07 23:10:00|13992.2|13987.2|13995.5|13990.5|13995.6|13990.6|13991.4|13986.4|0
1610061300000|2021-01-07 23:15:00|13994.6|13989.6|13993.8|13988.8|13995|13990|13991.3|13986.3|0
1610061600000|2021-01-07 23:20:00|13995.4|13990.4|13995.9|13990.9|14001.2|13996.2|13995.4|13990.4|0
1610061900000|2021-01-07 23:25:00|13995.5|13990.5|13985.9|13980.9|13995.9|13990.9|13985.9|13980.9|0
1610062200000|2021-01-07 23:30:00|13986.7|13981.7|13987.8|13982.8|13988.4|13983.4|13981.9|13976.9|0
1610062500000|2021-01-07 23:35:00|13988.6|13983.6|13996.9|13991.9|13999.4|13994.4|13988.5|13983.5|0
1610062800000|2021-01-07 23:40:00|13997|13992|13998.8|13993.8|14001.5|13996.5|13996.1|13991.1|0
1610063100000|2021-01-07 23:45:00|13999.6|13994.6|14006|14001|14006.9|14001.9|13998.8|13993.8|0
1610063400000|2021-01-07 23:50:00|14006.4|14001.4|14002.9|13997.9|14007.4|14002.4|14000.7|13995.7|0
1610063700000|2021-01-07 23:55:00|14003.7|13998.7|14000.1|13995.1|14003.7|13998.7|13995.6|13990.6|0
1610064000000|2021-01-08 00:00:00|14001.7|13996.7|13993.6|13988.6|14001.7|13996.7|13990.7|13985.7|0
1610064300000|2021-01-08 00:05:00|13994.5|13989.5|14002.8|13997.8|14003.7|13998.7|13991.1|13986.1|0
1610064600000|2021-01-08 00:10:00|14002|13997|13994.4|13989.4|14002.8|13997.8|13994.4|13989.4|0
1610064900000|2021-01-08 00:15:00|13993.5|13988.5|14002.7|13998.7|14003.7|13999.7|13991.7|13987.7|46
1610065200000|2021-01-08 00:20:00|14003.2|13999.2|14008.2|14004.2|14008.7|14004.7|14002.7|13998.7|14
1610065500000|2021-01-08 00:25:00|14009.2|14005.2|14031.7|14027.7|14031.7|14027.7|14007.2|14003.2|59
1610065800000|2021-01-08 00:30:00|14032.2|14028.2|14019.7|14015.7|14037.7|14033.7|14019.7|14015.7|27
1610066100000|2021-01-08 00:35:00|14020.2|14016.2|14019.7|14015.7|14020.2|14016.2|14013.2|14009.2|16
1610066400000|2021-01-08 00:40:00|14018.2|14014.2|14021.7|14017.7|14027.7|14023.7|14015.2|14011.2|19
1610066700000|2021-01-08 00:45:00|14021.2|14017.2|14030.7|14026.7|14032.2|14028.2|14020.7|14016.7|3
1610067000000|2021-01-08 00:50:00|14030.2|14026.2|14048.2|14044.2|14050.2|14046.2|14030.2|14026.2|78
1610067300000|2021-01-08 00:55:00|14047.7|14043.7|14052.2|14048.2|14056.7|14052.7|14046.7|14042.7|36
1610067600000|2021-01-08 01:00:00|14053.2|14049.2|14052.7|14048.7|14060.7|14056.7|14047.7|14043.7|29
1610067900000|2021-01-08 01:05:00|14052.2|14048.2|14048.7|14044.7|14052.2|14048.2|14043.2|14039.2|18
1610068200000|2021-01-08 01:10:00|14049.2|14045.2|14049.2|14045.2|14050.7|14046.7|14046.2|14042.2|3
1610068500000|2021-01-08 01:15:00|14046.2|14042.2|14041.7|14037.7|14046.7|14042.7|14041.7|14037.7|25
1610068800000|2021-01-08 01:20:00|14042.2|14038.2|14044.7|14040.7|14045.2|14041.2|14037.2|14033.2|23
1610069100000|2021-01-08 01:25:00|14043.7|14039.7|14048.2|14044.2|14049.2|14045.2|14043.2|14039.2|3
1610069400000|2021-01-08 01:30:00|14047.7|14043.7|14064.7|14060.7|14066.2|14062.2|14044.7|14040.7|56
1610069700000|2021-01-08 01:35:00|14065.2|14061.2|14064.2|14060.2|14067.2|14063.2|14060.2|14056.2|1
1610070000000|2021-01-08 01:40:00|14063.2|14059.2|14059.2|14055.2|14064.2|14060.2|14056.2|14052.2|9
1610070300000|2021-01-08 01:45:00|14059.7|14055.7|14059.2|14055.2|14064.7|14060.7|14059.2|14055.2|6
1610070600000|2021-01-08 01:50:00|14059.7|14055.7|14061.7|14057.7|14065.7|14061.7|14057.7|14053.7|11
1610070900000|2021-01-08 01:55:00|14061.2|14057.2|14061.7|14057.7|14064.2|14060.2|14059.2|14055.2|3
1610071200000|2021-01-08 02:00:00|14062.2|14058.2|14070.7|14066.7|14070.7|14066.7|14061.2|14057.2|13
1610071500000|2021-01-08 02:05:00|14069.7|14065.7|14063.7|14059.7|14072.7|14068.7|14056.2|14052.2|24
1610071800000|2021-01-08 02:10:00|14064.2|14060.2|14069.7|14065.7|14071.2|14067.2|14062.7|14058.7|23
1610072100000|2021-01-08 02:15:00|14070.2|14066.2|14072.7|14068.7|14076.7|14072.7|14069.2|14065.2|21
1610072400000|2021-01-08 02:20:00|14072.2|14068.2|14069.7|14065.7|14072.7|14068.7|14065.2|14061.2|7
1610072700000|2021-01-08 02:25:00|14070.7|14066.7|14076.2|14072.2|14083.2|14079.2|14070.7|14066.7|21
1610073000000|2021-01-08 02:30:00|14075.7|14071.7|14077.2|14073.2|14079.2|14075.2|14071.7|14067.7|17
1610073300000|2021-01-08 02:35:00|14075.2|14071.2|14069.7|14065.7|14076.2|14072.2|14068.2|14064.2|9
1610073600000|2021-01-08 02:40:00|14070.2|14066.2|14079.2|14075.2|14079.2|14075.2|14070.2|14066.2|6
1610073900000|2021-01-08 02:45:00|14079.7|14075.7|14075.2|14071.2|14081.2|14077.2|14072.2|14068.2|15
1610074200000|2021-01-08 02:50:00|14074.2|14070.2|14068.7|14064.7|14074.2|14070.2|14068.7|14064.7|7
1610074500000|2021-01-08 02:55:00|14068.2|14064.2|14068.2|14064.2|14069.7|14065.7|14067.2|14063.2|2
1610074800000|2021-01-08 03:00:00|14069.2|14065.2|14071.2|14067.2|14075.7|14071.7|14067.7|14063.7|4
1610075100000|2021-01-08 03:05:00|14070.2|14066.2|14071.2|14067.2|14075.7|14071.7|14067.2|14063.2|10
1610075400000|2021-01-08 03:10:00|14071.7|14067.7|14073.7|14069.7|14074.2|14070.2|14071.2|14067.2|4
1610075700000|2021-01-08 03:15:00|14074.2|14070.2|14078.2|14074.2|14079.2|14075.2|14073.7|14069.7|13
1610076000000|2021-01-08 03:20:00|14076.7|14072.7|14078.2|14074.2|14081.2|14077.2|14073.7|14069.7|27
1610076300000|2021-01-08 03:25:00|14078.7|14074.7|14076.7|14072.7|14080.2|14076.2|14076.7|14072.7|4
1610076600000|2021-01-08 03:30:00|14076.2|14072.2|14075.2|14071.2|14079.7|14075.7|14073.2|14069.2|12
1610076900000|2021-01-08 03:35:00|14075.7|14071.7|14070.2|14066.2|14075.7|14071.7|14070.2|14066.2|3
1610077200000|2021-01-08 03:40:00|14071.2|14067.2|14074.2|14070.2|14075.7|14071.7|14071.2|14067.2|5
1610077500000|2021-01-08 03:45:00|14073.7|14069.7|14078.7|14074.7|14083.2|14079.2|14073.2|14069.2|14
1610077800000|2021-01-08 03:50:00|14079.2|14075.2|14080.2|14076.2|14080.2|14076.2|14078.7|14074.7|6
1610078100000|2021-01-08 03:55:00|14080.7|14076.7|14082.7|14078.7|14082.7|14078.7|14080.7|14076.7|6
1610078400000|2021-01-08 04:00:00|14085.7|14081.7|14082.2|14078.2|14086.7|14082.7|14080.2|14076.2|21
1610078700000|2021-01-08 04:05:00|14081.7|14077.7|14074.2|14070.2|14082.2|14078.2|14074.2|14070.2|6
1610079000000|2021-01-08 04:10:00|14073.7|14069.7|14070.2|14066.2|14075.2|14071.2|14069.2|14065.2|13
1610079300000|2021-01-08 04:15:00|14071.2|14067.2|14068.2|14064.2|14071.7|14067.7|14065.7|14061.7|8
1610079600000|2021-01-08 04:20:00|14068.7|14064.7|14068.7|14064.7|14070.7|14066.7|14068.2|14064.2|4
1610079900000|2021-01-08 04:25:00|14069.2|14065.2|14058.2|14054.2|14069.2|14065.2|14057.7|14053.7|12
1610080200000|2021-01-08 04:30:00|14057.7|14053.7|14064.7|14060.7|14068.2|14064.2|14057.7|14053.7|21
1610080500000|2021-01-08 04:35:00|14065.7|14061.7|14071.7|14067.7|14075.7|14071.7|14064.7|14060.7|9
1610080800000|2021-01-08 04:40:00|14069.7|14065.7|14075.7|14071.7|14075.7|14071.7|14069.7|14065.7|11
1610081100000|2021-01-08 04:45:00|14075.2|14071.2|14080.7|14076.7|14085.7|14081.7|14075.2|14071.2|25
1610081400000|2021-01-08 04:50:00|14081.2|14077.2|14073.7|14069.7|14081.2|14077.2|14072.7|14068.7|19
1610081700000|2021-01-08 04:55:00|14073.2|14069.2|14075.7|14071.7|14078.2|14074.2|14073.2|14069.2|11
1610082000000|2021-01-08 05:00:00|14076.2|14072.2|14077.7|14073.7|14080.7|14076.7|14075.7|14071.7|8
1610082300000|2021-01-08 05:05:00|14078.2|14074.2|14082.2|14078.2|14083.2|14079.2|14077.7|14073.7|2
1610082600000|2021-01-08 05:10:00|14083.2|14079.2|14084.7|14080.7|14086.2|14082.2|14081.7|14077.7|8
1610082900000|2021-01-08 05:15:00|14085.7|14081.7|14084.2|14080.2|14087.2|14083.2|14083.7|14079.7|7
1610083200000|2021-01-08 05:20:00|14085.2|14081.2|14085.7|14081.7|14086.2|14082.2|14085.2|14081.2|3
1610083500000|2021-01-08 05:25:00|14085.2|14081.2|14082.7|14078.7|14085.2|14081.2|14080.7|14076.7|7
1610083800000|2021-01-08 05:30:00|14081.2|14077.2|14080.7|14076.7|14081.2|14077.2|14078.2|14074.2|7
1610084100000|2021-01-08 05:35:00|14080.2|14076.2|14079.7|14075.7|14081.2|14077.2|14078.2|14074.2|0
1610084400000|2021-01-08 05:40:00|14079.2|14075.2|14078.7|14074.7|14081.2|14077.2|14078.2|14074.2|3
1610084700000|2021-01-08 05:45:00|14078.2|14074.2|14076.2|14072.2|14078.2|14074.2|14073.2|14069.2|11
1610085000000|2021-01-08 05:50:00|14075.7|14071.7|14082.7|14078.7|14082.7|14078.7|14075.7|14071.7|10
1610085300000|2021-01-08 05:55:00|14082.2|14078.2|14086.2|14082.2|14087.2|14083.2|14078.2|14074.2|18
1610085600000|2021-01-08 06:00:00|14086.7|14082.7|14083.2|14079.2|14092.2|14088.2|14083.2|14079.2|51
1610085900000|2021-01-08 06:05:00|14083.7|14079.7|14106.2|14102.2|14118.2|14114.2|14083.2|14079.2|133
1610086200000|2021-01-08 06:10:00|14105.7|14101.7|14110.2|14106.2|14122.2|14118.2|14104.2|14100.2|37
1610086500000|2021-01-08 06:15:00|14111.2|14107.2|14108.2|14104.2|14111.2|14107.2|14103.7|14099.7|19
1610086800000|2021-01-08 06:20:00|14105.2|14101.2|14101.7|14097.7|14106.2|14102.2|14101.2|14097.2|28
1610087100000|2021-01-08 06:25:00|14101.2|14097.2|14098.2|14094.2|14101.2|14097.2|14095.7|14091.7|24
1610087400000|2021-01-08 06:30:00|14097.7|14093.7|14087.7|14083.7|14097.7|14093.7|14082.2|14078.2|52
1610087700000|2021-01-08 06:35:00|14088.2|14084.2|14086.2|14082.2|14096.7|14092.7|14086.2|14082.2|27
1610088000000|2021-01-08 06:40:00|14084.7|14080.7|14084.2|14080.2|14089.7|14085.7|14081.7|14077.7|17
1610088300000|2021-01-08 06:45:00|14085.2|14081.2|14102.7|14098.7|14102.7|14098.7|14083.7|14079.7|42
1610088600000|2021-01-08 06:50:00|14102.2|14098.2|14092.2|14088.2|14104.7|14100.7|14092.2|14088.2|52
1610088900000|2021-01-08 06:55:00|14092.7|14088.7|14099.2|14095.2|14104.2|14100.2|14091.2|14087.2|51
1610089200000|2021-01-08 07:00:00|14098.2|14096.2|14091.7|14089.7|14104.2|14102.2|14081.7|14079.7|278
1610089500000|2021-01-08 07:05:00|14091.2|14089.2|14104.2|14102.2|14113.2|14111.2|14091.2|14089.2|301
1610089800000|2021-01-08 07:10:00|14106.7|14104.7|14104.7|14102.7|14111.2|14109.2|14095.7|14093.7|255
1610090100000|2021-01-08 07:15:00|14109.2|14107.2|14098.7|14096.7|14109.7|14107.7|14097.7|14095.7|136
1610090400000|2021-01-08 07:20:00|14098.2|14096.2|14082.7|14080.7|14099.2|14097.2|14078.7|14076.7|357
1610090700000|2021-01-08 07:25:00|14083.2|14081.2|14095.7|14093.7|14098.7|14096.7|14080.2|14078.2|349
1610091000000|2021-01-08 07:30:00|14096.7|14094.7|14098.7|14096.7|14100.7|14098.7|14087.2|14085.2|226
1610091300000|2021-01-08 07:35:00|14098.2|14096.2|14090.7|14088.7|14098.2|14096.2|14090.2|14088.2|122
1610091600000|2021-01-08 07:40:00|14090.2|14088.2|14090.7|14088.7|14095.2|14093.2|14083.2|14081.2|113
1610091900000|2021-01-08 07:45:00|14091.2|14089.2|14101.7|14099.7|14103.7|14101.7|14091.2|14089.2|155
1610092200000|2021-01-08 07:50:00|14101.2|14099.2|14098.7|14096.7|14106.2|14104.2|14093.7|14091.7|126
1610092500000|2021-01-08 07:55:00|14098.2|14096.2|14091.2|14089.2|14101.7|14099.7|14088.7|14086.7|223
1610092800000|2021-01-08 08:00:00|14090.8|14089.6|14109.8|14108.6|14113.8|14112.6|14067.3|14066.1|1564
1610093100000|2021-01-08 08:05:00|14109.3|14108.1|14075.8|14074.6|14109.8|14108.6|14074.3|14073.1|807
1610093400000|2021-01-08 08:10:00|14077.3|14076.1|14078.8|14077.6|14089.8|14088.6|14069.8|14068.6|821
1610093700000|2021-01-08 08:15:00|14079.3|14078.1|14096.8|14095.6|14101.3|14100.1|14078.3|14077.1|516
1610094000000|2021-01-08 08:20:00|14096.3|14095.1|14088.8|14087.6|14098.8|14097.6|14083.3|14082.1|681
1610094300000|2021-01-08 08:25:00|14088.3|14087.1|14103.8|14102.6|14109.3|14108.1|14084.8|14083.6|620
1610094600000|2021-01-08 08:30:00|14103.3|14102.1|14103.8|14102.6|14104.8|14103.6|14087.8|14086.6|473
1610094900000|2021-01-08 08:35:00|14102.8|14101.6|14125.8|14124.6|14135.3|14134.1|14102.8|14101.6|1006
1610095200000|2021-01-08 08:40:00|14125.1|14123.9|14131.1|14129.9|14132.1|14130.9|14119.6|14118.4|481
1610095500000|2021-01-08 08:45:00|14129.6|14128.4|14110.1|14108.9|14132.1|14130.9|14108.1|14106.9|656
1610095800000|2021-01-08 08:50:00|14110.6|14109.4|14094.1|14092.9|14114.6|14113.4|14076.6|14075.4|761
1610096100000|2021-01-08 08:55:00|14094.6|14093.4|14098.1|14096.9|14101.1|14099.9|14086.6|14085.4|337
1610096400000|2021-01-08 09:00:00|14099.6|14098.4|14080.6|14079.4|14100.1|14098.9|14078.1|14076.9|466
1610096700000|2021-01-08 09:05:00|14081.1|14079.9|14072.1|14070.9|14086.1|14084.9|14067.1|14065.9|489
1610097000000|2021-01-08 09:10:00|14073.1|14071.9|14071.1|14069.9|14077.6|14076.4|14061.6|14060.4|504
1610097300000|2021-01-08 09:15:00|14071.6|14070.4|14079.1|14077.9|14084.6|14083.4|14065.1|14063.9|503
1610097600000|2021-01-08 09:20:00|14079.6|14078.4|14066.1|14064.9|14080.1|14078.9|14064.6|14063.4|258
1610097900000|2021-01-08 09:25:00|14067.1|14065.9|14047.1|14045.9|14067.1|14065.9|14041.6|14040.4|572
1610098200000|2021-01-08 09:30:00|14047.6|14046.4|14060.1|14058.9|14066.6|14065.4|14047.6|14046.4|687
1610098500000|2021-01-08 09:35:00|14060.6|14059.4|14058.1|14056.9|14065.6|14064.4|14042.6|14041.4|448
1610098800000|2021-01-08 09:40:00|14059.1|14057.9|14064.1|14062.9|14064.1|14062.9|14053.1|14051.9|252
1610099100000|2021-01-08 09:45:00|14063.6|14062.4|14067.1|14065.9|14072.1|14070.9|14059.6|14058.4|224
1610099400000|2021-01-08 09:50:00|14067.6|14066.4|14082.1|14080.9|14085.1|14083.9|14067.6|14066.4|415
1610099700000|2021-01-08 09:55:00|14083.1|14081.9|14075.6|14074.4|14085.1|14083.9|14061.1|14059.9|481
1610100000000|2021-01-08 10:00:00|14075.1|14073.9|14074.1|14072.9|14077.6|14076.4|14066.1|14064.9|181
1610100300000|2021-01-08 10:05:00|14074.6|14073.4|14064.1|14062.9|14080.1|14078.9|14058.6|14057.4|262
1610100600000|2021-01-08 10:10:00|14064.6|14063.4|14060.1|14058.9|14070.1|14068.9|14059.1|14057.9|145
1610100900000|2021-01-08 10:15:00|14060.6|14059.4|14059.6|14058.4|14062.6|14061.4|14054.6|14053.4|174
1610101200000|2021-01-08 10:20:00|14060.1|14058.9|14064.1|14062.9|14072.1|14070.9|14059.6|14058.4|229
1610101500000|2021-01-08 10:25:00|14064.6|14063.4|14063.1|14061.9|14066.6|14065.4|14062.1|14060.9|215
1610101800000|2021-01-08 10:30:00|14062.6|14061.4|14065.1|14063.9|14071.6|14070.4|14061.1|14059.9|167
1610102100000|2021-01-08 10:35:00|14065.6|14064.4|14073.1|14071.9|14076.6|14075.4|14063.1|14061.9|198
1610102400000|2021-01-08 10:40:00|14072.6|14071.4|14059.1|14057.9|14073.1|14071.9|14055.6|14054.4|213
1610102700000|2021-01-08 10:45:00|14058.6|14057.4|14068.1|14066.9|14070.1|14068.9|14054.1|14052.9|196
1610103000000|2021-01-08 10:50:00|14067.6|14066.4|14063.1|14061.9|14074.1|14072.9|14060.6|14059.4|286
1610103300000|2021-01-08 10:55:00|14064.1|14062.9|14072.6|14071.4|14074.6|14073.4|14060.1|14058.9|353
1610103600000|2021-01-08 11:00:00|14072.1|14070.9|14068.6|14067.4|14074.1|14072.9|14063.1|14061.9|244
1610103900000|2021-01-08 11:05:00|14068.1|14066.9|14072.1|14070.9|14073.6|14072.4|14065.6|14064.4|277
1610104200000|2021-01-08 11:10:00|14071.1|14069.9|14080.1|14078.9|14085.1|14083.9|14071.1|14069.9|340
1610104500000|2021-01-08 11:15:00|14080.6|14079.4|14072.1|14070.9|14081.6|14080.4|14071.1|14069.9|181
1610104800000|2021-01-08 11:20:00|14071.6|14070.4|14073.6|14072.4|14080.1|14078.9|14071.1|14069.9|608
1610105100000|2021-01-08 11:25:00|14073.1|14071.9|14075.1|14073.9|14076.6|14075.4|14070.1|14068.9|168
1610105400000|2021-01-08 11:30:00|14074.6|14073.4|14076.6|14075.4|14083.6|14082.4|14073.1|14071.9|253
1610105700000|2021-01-08 11:35:00|14076.1|14074.9|14078.1|14076.9|14078.6|14077.4|14069.1|14067.9|135
1610106000000|2021-01-08 11:40:00|14077.6|14076.4|14075.1|14073.9|14078.1|14076.9|14072.6|14071.4|129
1610106300000|2021-01-08 11:45:00|14076.1|14074.9|14072.6|14071.4|14080.6|14079.4|14069.1|14067.9|143
1610106600000|2021-01-08 11:50:00|14072.1|14070.9|14079.1|14077.9|14081.1|14079.9|14071.1|14069.9|136
1610106900000|2021-01-08 11:55:00|14077.6|14076.4|14067.1|14065.9|14078.1|14076.9|14067.1|14065.9|176
1610107200000|2021-01-08 12:00:00|14066.6|14065.4|14069.1|14067.9|14075.1|14073.9|14063.1|14061.9|365
1610107500000|2021-01-08 12:05:00|14068.6|14067.4|14069.1|14067.9|14069.6|14068.4|14059.6|14058.4|204
1610107800000|2021-01-08 12:10:00|14069.6|14068.4|14074.1|14072.9|14075.6|14074.4|14069.6|14068.4|113
1610108100000|2021-01-08 12:15:00|14074.6|14073.4|14080.1|14078.9|14081.6|14080.4|14074.1|14072.9|167
1610108400000|2021-01-08 12:20:00|14081.1|14079.9|14080.1|14078.9|14082.6|14081.4|14076.6|14075.4|123
1610108700000|2021-01-08 12:25:00|14080.6|14079.4|14079.6|14078.4|14081.6|14080.4|14075.1|14073.9|96
1610109000000|2021-01-08 12:30:00|14079.1|14077.9|14072.6|14071.4|14079.6|14078.4|14070.1|14068.9|155
1610109300000|2021-01-08 12:35:00|14073.1|14071.9|14069.1|14067.9|14078.1|14076.9|14068.1|14066.9|145
1610109600000|2021-01-08 12:40:00|14070.1|14068.9|14068.1|14066.9|14071.6|14070.4|14067.6|14066.4|73
1610109900000|2021-01-08 12:45:00|14068.6|14067.4|14066.6|14065.4|14072.1|14070.9|14063.1|14061.9|151
1610110200000|2021-01-08 12:50:00|14067.1|14065.9|14066.1|14064.9|14068.6|14067.4|14062.6|14061.4|110
1610110500000|2021-01-08 12:55:00|14066.6|14065.4|14061.6|14060.4|14066.6|14065.4|14061.1|14059.9|108
1610110800000|2021-01-08 13:00:00|14062.1|14060.9|14069.1|14067.9|14071.6|14070.4|14062.1|14060.9|154
1610111100000|2021-01-08 13:05:00|14068.6|14067.4|14063.1|14061.9|14068.6|14067.4|14063.1|14061.9|124
1610111400000|2021-01-08 13:10:00|14063.6|14062.4|14067.6|14066.4|14068.1|14066.9|14063.6|14062.4|96
1610111700000|2021-01-08 13:15:00|14068.1|14066.9|14066.6|14065.4|14069.1|14067.9|14065.6|14064.4|87
1610112000000|2021-01-08 13:20:00|14067.1|14065.9|14063.6|14062.4|14068.1|14066.9|14063.1|14061.9|95
1610112300000|2021-01-08 13:25:00|14064.1|14062.9|14065.1|14063.9|14069.1|14067.9|14063.1|14061.9|155
1610112600000|2021-01-08 13:30:00|14055.1|14053.9|14054.6|14053.4|14063.1|14061.9|14046.1|14044.9|395
1610112900000|2021-01-08 13:35:00|14055.1|14053.9|14073.1|14071.9|14075.1|14073.9|14052.6|14051.4|292
1610113200000|2021-01-08 13:40:00|14074.1|14072.9|14075.1|14073.9|14076.6|14075.4|14063.6|14062.4|156
1610113500000|2021-01-08 13:45:00|14074.6|14073.4|14064.1|14062.9|14075.1|14073.9|14058.1|14056.9|151
1610113800000|2021-01-08 13:50:00|14064.6|14063.4|14052.1|14050.9|14067.1|14065.9|14050.6|14049.4|179
1610114100000|2021-01-08 13:55:00|14052.6|14051.4|14054.1|14052.9|14056.6|14055.4|14048.1|14046.9|230
1610114400000|2021-01-08 14:00:00|14055.1|14053.9|14054.1|14052.9|14055.6|14054.4|14047.1|14045.9|179
1610114700000|2021-01-08 14:05:00|14054.6|14053.4|14068.1|14066.9|14068.6|14067.4|14054.1|14052.9|256
1610115000000|2021-01-08 14:10:00|14068.6|14067.4|14067.1|14065.9|14069.6|14068.4|14061.1|14059.9|157
1610115300000|2021-01-08 14:15:00|14067.6|14066.4|14064.1|14062.9|14072.6|14071.4|14063.6|14062.4|180
1610115600000|2021-01-08 14:20:00|14063.6|14062.4|14061.1|14059.9|14073.1|14071.9|14061.1|14059.9|186
1610115900000|2021-01-08 14:25:00|14061.6|14060.4|14057.1|14055.9|14061.6|14060.4|14054.1|14052.9|353
1610116200000|2021-01-08 14:30:00|14057.6|14056.4|14057.4|14056.2|14070.6|14069.4|14044.4|14043.2|465
1610116500000|2021-01-08 14:35:00|14057.9|14056.7|14040.9|14039.7|14064.4|14063.2|14037.9|14036.7|527
1610116800000|2021-01-08 14:40:00|14041.4|14040.2|14062.9|14061.7|14063.4|14062.2|14040.4|14039.2|383
1610117100000|2021-01-08 14:45:00|14063.4|14062.2|14050.9|14049.7|14063.4|14062.2|14037.9|14036.7|387
1610117400000|2021-01-08 14:50:00|14051.9|14050.7|14060.9|14059.7|14064.4|14063.2|14050.4|14049.2|249
1610117700000|2021-01-08 14:55:00|14061.9|14060.7|14061.4|14060.2|14067.9|14066.7|14052.9|14051.7|264
1610118000000|2021-01-08 15:00:00|14061.9|14060.7|14075.9|14074.7|14080.9|14079.7|14061.9|14060.7|429
1610118300000|2021-01-08 15:05:00|14075.4|14074.2|14077.9|14076.7|14084.4|14083.2|14071.4|14070.2|400
1610118600000|2021-01-08 15:10:00|14078.6|14077.4|14071.6|14070.4|14086.1|14084.9|14071.6|14070.4|324
1610118900000|2021-01-08 15:15:00|14070.6|14069.4|14077.6|14076.4|14084.6|14083.4|14068.6|14067.4|390
1610119200000|2021-01-08 15:20:00|14078.1|14076.9|14052.6|14051.4|14082.6|14081.4|14050.6|14049.4|502
1610119500000|2021-01-08 15:25:00|14053.1|14051.9|14024.6|14023.4|14057.6|14056.4|14024.1|14022.9|708
1610119800000|2021-01-08 15:30:00|14024.1|14022.9|14033.6|14032.4|14042.6|14041.4|14023.6|14022.4|630
1610120100000|2021-01-08 15:35:00|14033.1|14031.9|14036.6|14035.4|14041.1|14039.9|14029.1|14027.9|407
1610120400000|2021-01-08 15:40:00|14035.6|14034.4|14055.1|14053.9|14056.6|14055.4|14035.1|14033.9|491
1610120700000|2021-01-08 15:45:00|14054.6|14053.4|14066.1|14064.9|14068.1|14066.9|14052.6|14051.4|326
1610121000000|2021-01-08 15:50:00|14066.6|14065.4|14053.1|14051.9|14066.6|14065.4|14049.1|14047.9|327
1610121300000|2021-01-08 15:55:00|14053.6|14052.4|14042.1|14040.9|14055.6|14054.4|14038.6|14037.4|399
1610121600000|2021-01-08 16:00:00|14042.6|14041.4|14038.6|14037.4|14047.6|14046.4|14037.6|14036.4|380
1610121900000|2021-01-08 16:05:00|14039.1|14037.9|14028.1|14026.9|14041.6|14040.4|14026.6|14025.4|403
1610122200000|2021-01-08 16:10:00|14027.6|14026.4|14025.1|14023.9|14031.1|14029.9|14022.6|14021.4|356
1610122500000|2021-01-08 16:15:00|14025.6|14024.4|14016.6|14015.4|14028.6|14027.4|14013.6|14012.4|528
1610122800000|2021-01-08 16:20:00|14016.1|14014.9|14012.6|14011.4|14020.6|14019.4|14006.1|14004.9|717
1610123100000|2021-01-08 16:25:00|14014.1|14012.9|14022.1|14020.9|14025.1|14023.9|14010.6|14009.4|611
1610123400000|2021-01-08 16:30:00|14022.5|14020.5|14048.5|14046.5|14051.5|14049.5|14013.5|14011.5|1437
1610123700000|2021-01-08 16:35:00|14049.5|14047.5|14040.5|14038.5|14055.5|14053.5|14040.5|14038.5|946
1610124000000|2021-01-08 16:40:00|14040|14038|14039|14037|14043.5|14041.5|14037.5|14035.5|541
1610124300000|2021-01-08 16:45:00|14039.5|14037.5|14043|14041|14043.5|14041.5|14037.5|14035.5|246
1610124600000|2021-01-08 16:50:00|14042.5|14040.5|14047.5|14045.5|14047.5|14045.5|14037.5|14035.5|264
1610124900000|2021-01-08 16:55:00|14047|14045|14056|14054|14056.5|14054.5|14046.5|14044.5|244
1610125200000|2021-01-08 17:00:00|14055.5|14053.5|14037|14035|14057|14055|14035|14033|169
1610125500000|2021-01-08 17:05:00|14036.5|14034.5|14050|14048|14054|14052|14036.5|14034.5|136
1610125800000|2021-01-08 17:10:00|14049.5|14047.5|14061|14059|14062|14060|14048.5|14046.5|113
1610126100000|2021-01-08 17:15:00|14061.5|14059.5|14065|14063|14069.5|14067.5|14058.5|14056.5|152
1610126400000|2021-01-08 17:20:00|14064.5|14062.5|14062|14060|14067.5|14065.5|14062|14060|88
1610126700000|2021-01-08 17:25:00|14061.5|14059.5|14066.5|14064.5|14069|14067|14061|14059|91
1610127000000|2021-01-08 17:30:00|14067|14065|14066.5|14064.5|14068.5|14066.5|14062.5|14060.5|94
1610127300000|2021-01-08 17:35:00|14067|14065|14067|14065|14070|14068|14063.5|14061.5|74
1610127600000|2021-01-08 17:40:00|14068|14066|14059|14057|14069.5|14067.5|14058.5|14056.5|105
1610127900000|2021-01-08 17:45:00|14058.5|14056.5|14048.5|14046.5|14061|14059|14046|14044|211
1610128200000|2021-01-08 17:50:00|14049|14047|14057.5|14055.5|14060|14058|14048.5|14046.5|99
1610128500000|2021-01-08 17:55:00|14057|14055|14052|14050|14061.5|14059.5|14049|14047|102
1610128800000|2021-01-08 18:00:00|14051.5|14049.5|14046|14044|14053|14051|14042.5|14040.5|122
1610129100000|2021-01-08 18:05:00|14046.5|14044.5|14046.5|14044.5|14051.5|14049.5|14044.5|14042.5|64
1610129400000|2021-01-08 18:10:00|14047|14045|14044.5|14042.5|14052.5|14050.5|14041|14039|81
1610129700000|2021-01-08 18:15:00|14044|14042|14025|14023|14045.5|14043.5|14023.5|14021.5|189
1610130000000|2021-01-08 18:20:00|14024.5|14022.5|14013.5|14011.5|14027|14025|14004.5|14002.5|318
1610130300000|2021-01-08 18:25:00|14014|14012|14029|14027|14032.5|14030.5|14012.5|14010.5|242
1610130600000|2021-01-08 18:30:00|14029.5|14027.5|14014.5|14012.5|14029.5|14027.5|14014.5|14012.5|85
1610130900000|2021-01-08 18:35:00|14015|14013|14012|14010|14025|14023|13997.5|13995.5|325
1610131200000|2021-01-08 18:40:00|14011.5|14009.5|14015.5|14013.5|14016.5|14014.5|13993|13991|325
1610131500000|2021-01-08 18:45:00|14015|14013|14013.5|14011.5|14021|14019|14002.5|14000.5|179
1610131800000|2021-01-08 18:50:00|14013|14011|14019|14017|14023.5|14021.5|14012.5|14010.5|75
1610132100000|2021-01-08 18:55:00|14018.5|14016.5|14024.5|14022.5|14028|14026|14016.5|14014.5|114
1610132400000|2021-01-08 19:00:00|14024|14022|14029.5|14027.5|14037.5|14035.5|14022.5|14020.5|97
1610132700000|2021-01-08 19:05:00|14030|14028|14035.5|14033.5|14039.5|14037.5|14029|14027|89
1610133000000|2021-01-08 19:10:00|14036|14034|14029.5|14027.5|14044.5|14042.5|14029.5|14027.5|147
1610133300000|2021-01-08 19:15:00|14029|14027|14033.5|14031.5|14039|14037|14027.5|14025.5|50
1610133600000|2021-01-08 19:20:00|14034|14032|14032.5|14030.5|14036|14034|14027.5|14025.5|36
1610133900000|2021-01-08 19:25:00|14032|14030|14038.5|14036.5|14042.5|14040.5|14027.5|14025.5|71
1610134200000|2021-01-08 19:30:00|14038|14036|14039|14037|14043|14041|14035.5|14033.5|82
1610134500000|2021-01-08 19:35:00|14038.5|14036.5|14042.5|14040.5|14045.5|14043.5|14038|14036|41
1610134800000|2021-01-08 19:40:00|14043|14041|14032.5|14030.5|14043|14041|14029.5|14027.5|89
1610135100000|2021-01-08 19:45:00|14033|14031|14044|14042|14044.5|14042.5|14029.5|14027.5|81
1610135400000|2021-01-08 19:50:00|14043.5|14041.5|14050|14048|14059.5|14057.5|14043.5|14041.5|115
1610135700000|2021-01-08 19:55:00|14049.5|14047.5|14055.5|14053.5|14056|14054|14049|14047|45
1610136000000|2021-01-08 20:00:00|14056|14054|14058.5|14056.5|14062.5|14060.5|14054.5|14052.5|74
1610136300000|2021-01-08 20:05:00|14058|14056|14065|14063|14065|14063|14054.5|14052.5|65
1610136600000|2021-01-08 20:10:00|14064.5|14062.5|14059.5|14057.5|14067|14065|14057.5|14055.5|63
1610136900000|2021-01-08 20:15:00|14060|14058|14054.5|14052.5|14062.5|14060.5|14048|14046|75
1610137200000|2021-01-08 20:20:00|14054|14052|14054|14052|14059|14057|14048.5|14046.5|38
1610137500000|2021-01-08 20:25:00|14055.5|14053.5|14061|14059|14062|14060|14051|14049|38
1610137800000|2021-01-08 20:30:00|14060.5|14058.5|14068|14066|14068.5|14066.5|14054.5|14052.5|59
1610138100000|2021-01-08 20:35:00|14068.5|14066.5|14071.5|14069.5|14073|14071|14064.5|14062.5|80
1610138400000|2021-01-08 20:40:00|14072.5|14070.5|14067.5|14065.5|14073.5|14071.5|14064|14062|100
1610138700000|2021-01-08 20:45:00|14068|14066|14074|14072|14078|14076|14068|14066|143
1610139000000|2021-01-08 20:50:00|14074.5|14072.5|14086|14084|14086.5|14084.5|14072.5|14070.5|122
1610139300000|2021-01-08 20:55:00|14086.5|14084.5|14090|14088|14098|14096|14086|14084|288
1610139600000|2021-01-08 21:00:00|14091.7|14086.7|14102.9|14097.9|14107.7|14102.7|14091.6|14086.6|16
1610139900000|2021-01-08 21:05:00|14103.7|14098.7|14095.8|14090.8|14103.7|14098.7|14093.2|14088.2|0
1610140200000|2021-01-08 21:10:00|14096.2|14091.2|14108.1|14103.1|14109.5|14104.5|14094.1|14089.1|0
1610140500000|2021-01-08 21:15:00|14107.7|14102.7|14110.3|14105.3|14113.1|14108.1|14107.7|14102.7|0
1610140800000|2021-01-08 21:20:00|14110.2|14105.2|14105.2|14100.2|14110.7|14105.7|14104.9|14099.9|0
1610141100000|2021-01-08 21:25:00|14105.1|14100.1|14107|14102|14107.9|14102.9|14104.3|14099.3|0
1610141400000|2021-01-08 21:30:00|14107.3|14102.3|14100.8|14095.8|14107.3|14102.3|14100.8|14095.8|0
1610141700000|2021-01-08 21:35:00|14101.6|14096.6|14106.9|14101.9|14106.9|14101.9|14101.6|14096.6|0
1610142000000|2021-01-08 21:40:00|14106.1|14101.1|14108.1|14103.1|14108.4|14103.4|14106.1|14101.1|0
1610142300000|2021-01-08 21:45:00|14107.2|14102.2|14109.1|14104.1|14109.1|14104.1|14105.5|14100.5|0
1610142600000|2021-01-08 21:50:00|14109.9|14104.9|14108.9|14103.9|14112.5|14107.5|14107.6|14102.6|0
1610142900000|2021-01-08 21:55:00|14108.1|14103.1|14107.2|14102.2|14109.3|14104.3|14105.7|14100.7|0
1610319600000|2021-01-10 23:00:00|14083.9|14078.9|14095.3|14090.3|14102.7|14097.7|14082.8|14077.8|0
1610319900000|2021-01-10 23:05:00|14095.7|14090.7|14092.5|14087.5|14100.9|14095.9|14088.9|14083.9|0
1610320200000|2021-01-10 23:10:00|14093.3|14088.3|14086.1|14081.1|14097.6|14092.6|14081.2|14076.2|0
1610320500000|2021-01-10 23:15:00|14085.7|14080.7|14085.2|14080.2|14089.6|14084.6|14082.4|14077.4|0
1610320800000|2021-01-10 23:20:00|14086|14081|14084.2|14079.2|14087.7|14082.7|14077.6|14072.6|0
1610321100000|2021-01-10 23:25:00|14084.3|14079.3|14078.3|14073.3|14085.3|14080.3|14076|14071|0
1610321400000|2021-01-10 23:30:00|14079.1|14074.1|14079.3|14074.3|14079.3|14074.3|14072.5|14067.5|0
1610321700000|2021-01-10 23:35:00|14079.6|14074.6|14074.1|14069.1|14080.3|14075.3|14074.1|14069.1|0
1610322000000|2021-01-10 23:40:00|14073.2|14068.2|14062|14057|14075.7|14070.7|14062|14057|0
1610322300000|2021-01-10 23:45:00|14061.1|14056.1|14065.8|14060.8|14069.2|14064.2|14060.9|14055.9|0
1610322600000|2021-01-10 23:50:00|14065.4|14060.4|14061.7|14056.7|14065.9|14060.9|14060|14055|0
1610322900000|2021-01-10 23:55:00|14062.1|14057.1|14064.7|14059.7|14064.7|14059.7|14058.7|14053.7|0
1610323200000|2021-01-11 00:00:00|14065.1|14060.1|14076.2|14071.2|14078.3|14073.3|14062.3|14057.3|0
1610323500000|2021-01-11 00:05:00|14075.8|14070.8|14064.9|14059.9|14075.8|14070.8|14062.9|14057.9|0
1610323800000|2021-01-11 00:10:00|14064.5|14059.5|14069.8|14064.8|14075.2|14070.2|14063.4|14058.4|0
1610324100000|2021-01-11 00:15:00|14069.4|14064.4|14048|14044|14069.4|14064.4|14033.5|14029.5|65
1610324400000|2021-01-11 00:20:00|14048.5|14044.5|14051|14047|14052|14048|14046.5|14042.5|6
1610324700000|2021-01-11 00:25:00|14050.5|14046.5|14049|14045|14050.5|14046.5|14047.5|14043.5|1
1610325000000|2021-01-11 00:30:00|14048.5|14044.5|14038.5|14034.5|14049.5|14045.5|14037|14033|10
1610325300000|2021-01-11 00:35:00|14039|14035|14040|14036|14040|14036|14033.5|14029.5|18
1610325600000|2021-01-11 00:40:00|14039.5|14035.5|14038.5|14034.5|14039.5|14035.5|14037|14033|2
1610325900000|2021-01-11 00:45:00|14039|14035|14044|14040|14044|14040|14038.5|14034.5|1
1610326200000|2021-01-11 00:50:00|14044.5|14040.5|14045.5|14041.5|14048.5|14044.5|14041|14037|4
1610326500000|2021-01-11 00:55:00|14045|14041|14043|14039|14047.5|14043.5|14038.5|14034.5|10
1610326800000|2021-01-11 01:00:00|14042.5|14038.5|14034.5|14030.5|14042.5|14038.5|14034.5|14030.5|18
1610327100000|2021-01-11 01:05:00|14035|14031|14034.5|14030.5|14035.5|14031.5|14031|14027|3
1610327400000|2021-01-11 01:10:00|14035|14031|14036|14032|14036.5|14032.5|14034|14030|2
1610327700000|2021-01-11 01:15:00|14036.5|14032.5|14033|14029|14038.5|14034.5|14029.5|14025.5|14
1610328000000|2021-01-11 01:20:00|14033.5|14029.5|14041.5|14037.5|14047|14043|14032|14028|16
1610328300000|2021-01-11 01:25:00|14042|14038|14047.5|14043.5|14050.5|14046.5|14042|14038|7
1610328600000|2021-01-11 01:30:00|14047|14043|14046.5|14042.5|14050.5|14046.5|14045.5|14041.5|20
1610328900000|2021-01-11 01:35:00|14047|14043|14026.5|14022.5|14047|14043|14024|14020|17
1610329200000|2021-01-11 01:40:00|14027|14023|14024.5|14020.5|14035.5|14031.5|14024|14020|8
1610329500000|2021-01-11 01:45:00|14025|14021|14035.5|14031.5|14035.5|14031.5|14025|14021|8
1610329800000|2021-01-11 01:50:00|14034.5|14030.5|14033|14029|14037|14033|14030|14026|4
1610330100000|2021-01-11 01:55:00|14032.5|14028.5|14023|14019|14034|14030|14023|14019|2
1610330400000|2021-01-11 02:00:00|14022.5|14018.5|14012|14008|14027|14023|14010|14006|23
1610330700000|2021-01-11 02:05:00|14011.5|14007.5|14001.5|13997.5|14014.5|14010.5|13999|13995|19
1610331000000|2021-01-11 02:10:00|14000.5|13996.5|14011.5|14007.5|14017|14013|13999.5|13995.5|24
1610331300000|2021-01-11 02:15:00|14011|14007|14016.5|14012.5|14016.5|14012.5|14009|14005|21
1610331600000|2021-01-11 02:20:00|14016|14012|14022.5|14018.5|14023|14019|14011.5|14007.5|14
1610331900000|2021-01-11 02:25:00|14023|14019|14028|14024|14029.5|14025.5|14022.5|14018.5|9
1610332200000|2021-01-11 02:30:00|14028.5|14024.5|14024.5|14020.5|14031|14027|14024|14020|6
1610332500000|2021-01-11 02:35:00|14025|14021|14015.5|14011.5|14026.5|14022.5|14011.5|14007.5|23
1610332800000|2021-01-11 02:40:00|14016|14012|14018|14014|14020.5|14016.5|14011|14007|6
1610333100000|2021-01-11 02:45:00|14018.5|14014.5|14032.5|14028.5|14034|14030|14016|14012|12
1610333400000|2021-01-11 02:50:00|14033|14029|14028|14024|14033|14029|14026.5|14022.5|5
1610333700000|2021-01-11 02:55:00|14027.5|14023.5|14030|14026|14030.5|14026.5|14014|14010|17
1610334000000|2021-01-11 03:00:00|14030.5|14026.5|14028.5|14024.5|14032.5|14028.5|14023|14019|27
1610334300000|2021-01-11 03:05:00|14029.5|14025.5|14021.5|14017.5|14029.5|14025.5|14018.5|14014.5|2
1610334600000|2021-01-11 03:10:00|14022.5|14018.5|14013.5|14009.5|14023|14019|14009.5|14005.5|11
1610334900000|2021-01-11 03:15:00|14014|14010|14013|14009|14022|14018|14012|14008|16
1610335200000|2021-01-11 03:20:00|14012.5|14008.5|14010.5|14006.5|14017.5|14013.5|14010|14006|10
1610335500000|2021-01-11 03:25:00|14009|14005|14005.5|14001.5|14014|14010|14004.5|14000.5|10
1610335800000|2021-01-11 03:30:00|14006|14002|14015|14011|14017.5|14013.5|14002|13998|16
1610336100000|2021-01-11 03:35:00|14015.5|14011.5|14009|14005|14021|14017|14008|14004|20
1610336400000|2021-01-11 03:40:00|14009.5|14005.5|14015.5|14011.5|14015.5|14011.5|14009.5|14005.5|5
1610336700000|2021-01-11 03:45:00|14015|14011|14008.5|14004.5|14015|14011|14006|14002|7
1610337000000|2021-01-11 03:50:00|14009|14005|14012|14008|14015.5|14011.5|14007.5|14003.5|4
1610337300000|2021-01-11 03:55:00|14013.5|14009.5|14012.5|14008.5|14015.5|14011.5|14009|14005|2
1610337600000|2021-01-11 04:00:00|14012|14008|14018.5|14014.5|14022.5|14018.5|14012|14008|19
1610337900000|2021-01-11 04:05:00|14019|14015|14017.5|14013.5|14022|14018|14015.5|14011.5|5
1610338200000|2021-01-11 04:10:00|14017|14013|14017|14013|14018|14014|14016.5|14012.5|0
1610338500000|2021-01-11 04:15:00|14016.5|14012.5|14004.5|14000.5|14017|14013|14003|13999|14
1610338800000|2021-01-11 04:20:00|14005|14001|14004.5|14000.5|14008.5|14004.5|14003|13999|8
1610339100000|2021-01-11 04:25:00|14005.5|14001.5|14006.5|14002.5|14010.5|14006.5|14004.5|14000.5|15
1610339400000|2021-01-11 04:30:00|14005|14001|13995.5|13991.5|14005|14001|13990.5|13986.5|45
1610339700000|2021-01-11 04:35:00|13996|13992|13993|13989|13996|13992|13991|13987|17
1610340000000|2021-01-11 04:40:00|13992.5|13988.5|13990.5|13986.5|13997.5|13993.5|13988.5|13984.5|14
1610340300000|2021-01-11 04:45:00|13991|13987|13987.5|13983.5|13994.5|13990.5|13987|13983|3
1610340600000|2021-01-11 04:50:00|13988|13984|13991.5|13987.5|13994.5|13990.5|13987|13983|16
1610340900000|2021-01-11 04:55:00|13989.5|13985.5|13992.5|13988.5|13993|13989|13978|13974|41
1610341200000|2021-01-11 05:00:00|13993|13989|13992|13988|13994.5|13990.5|13990.5|13986.5|6
1610341500000|2021-01-11 05:05:00|13992.5|13988.5|13997|13993|13998|13994|13992.5|13988.5|9
1610341800000|2021-01-11 05:10:00|13996.5|13992.5|13997.5|13993.5|13998|13994|13994|13990|6
1610342100000|2021-01-11 05:15:00|13997|13993|13994.5|13990.5|13998|13994|13992.5|13988.5|7
1610342400000|2021-01-11 05:20:00|13994|13990|13994|13990|13996|13992|13990|13986|10
1610342700000|2021-01-11 05:25:00|13993.5|13989.5|13995|13991|13996|13992|13991.5|13987.5|1
1610343000000|2021-01-11 05:30:00|13992.5|13988.5|13996.5|13992.5|13997.5|13993.5|13992|13988|6
1610343300000|2021-01-11 05:35:00|13994|13990|13994.5|13990.5|13995|13991|13991|13987|3
1610343600000|2021-01-11 05:40:00|13995|13991|13985.5|13981.5|13997.5|13993.5|13985.5|13981.5|14
1610343900000|2021-01-11 05:45:00|13986|13982|13984.5|13980.5|13986|13982|13982.5|13978.5|13
1610344200000|2021-01-11 05:50:00|13985|13981|13985|13981|13988|13984|13984|13980|4
1610344500000|2021-01-11 05:55:00|13983.5|13979.5|13985.5|13981.5|13987.5|13983.5|13982.5|13978.5|4
1610344800000|2021-01-11 06:00:00|13985|13981|13978.5|13974.5|13985|13981|13978.5|13974.5|7
1610345100000|2021-01-11 06:05:00|13978|13974|13961.5|13957.5|13978|13974|13956|13952|77
1610345400000|2021-01-11 06:10:00|13962.5|13958.5|13964|13960|13964|13960|13958.5|13954.5|12
1610345700000|2021-01-11 06:15:00|13964.5|13960.5|13963.5|13959.5|13970|13966|13961.5|13957.5|18
1610346000000|2021-01-11 06:20:00|13963|13959|13967|13963|13969|13965|13960.5|13956.5|11
1610346300000|2021-01-11 06:25:00|13967.5|13963.5|13974.5|13970.5|13975.5|13971.5|13966|13962|12
1610346600000|2021-01-11 06:30:00|13974|13970|13973|13969|13974|13970|13969.5|13965.5|8
1610346900000|2021-01-11 06:35:00|13974|13970|13976.5|13972.5|13980|13976|13973|13969|20
1610347200000|2021-01-11 06:40:00|13977|13973|13969.5|13965.5|13978.5|13974.5|13969.5|13965.5|11
1610347500000|2021-01-11 06:45:00|13970|13966|13969.5|13965.5|13974.5|13970.5|13967.5|13963.5|14
1610347800000|2021-01-11 06:50:00|13970|13966|13972|13968|13976|13972|13970|13966|30
1610348100000|2021-01-11 06:55:00|13971.5|13967.5|13971|13967|13974.5|13970.5|13969|13965|22
1610348400000|2021-01-11 07:00:00|13970|13968|13975.5|13973.5|13976.5|13974.5|13935|13933|474
1610348700000|2021-01-11 07:05:00|13975|13973|13992.5|13990.5|13994|13992|13974.5|13972.5|311
1610349000000|2021-01-11 07:10:00|13990.5|13988.5|13995.5|13993.5|14004|14002|13988.5|13986.5|218
1610349300000|2021-01-11 07:15:00|13995|13993|13994|13992|13998|13996|13992.5|13990.5|71
1610349600000|2021-01-11 07:20:00|13993|13991|13992|13990|13994.5|13992.5|13986.5|13984.5|145
1610349900000|2021-01-11 07:25:00|13992.5|13990.5|13993|13991|13996.5|13994.5|13990.5|13988.5|68
1610350200000|2021-01-11 07:30:00|13994|13992|13976|13974|13998.5|13996.5|13974.5|13972.5|201
1610350500000|2021-01-11 07:35:00|13975.5|13973.5|13971.5|13969.5|13978|13976|13959.5|13957.5|301
1610350800000|2021-01-11 07:40:00|13971|13969|13970.5|13968.5|13979|13977|13965|13963|212
1610351100000|2021-01-11 07:45:00|13970|13968|13979.5|13977.5|13988.5|13986.5|13964|13962|338
1610351400000|2021-01-11 07:50:00|13980|13978|13989.5|13987.5|13993.5|13991.5|13977.5|13975.5|147
1610351700000|2021-01-11 07:55:00|13989|13987|13977.5|13975.5|13991|13989|13970.5|13968.5|196
1610352000000|2021-01-11 08:00:00|13977.1|13975.9|13965.6|13964.4|14000.6|13999.4|13956.1|13954.9|1326
1610352300000|2021-01-11 08:05:00|13965.1|13963.9|14004.6|14003.4|14008.1|14006.9|13964.6|13963.4|843
1610352600000|2021-01-11 08:10:00|14003.6|14002.4|13985.6|13984.4|14006.6|14005.4|13982.1|13980.9|586
1610352900000|2021-01-11 08:15:00|13986.1|13984.9|13988.1|13986.9|13994.6|13993.4|13978.1|13976.9|721
1610353200000|2021-01-11 08:20:00|13988.6|13987.4|13956.6|13955.4|13997.1|13995.9|13947.6|13946.4|995
1610353500000|2021-01-11 08:25:00|13956.1|13954.9|13945.6|13944.4|13956.1|13954.9|13937.1|13935.9|623
1610353800000|2021-01-11 08:30:00|13946.6|13945.4|13914.6|13913.4|13946.6|13945.4|13904.1|13902.9|1131
1610354100000|2021-01-11 08:35:00|13914.1|13912.9|13952.1|13950.9|13952.6|13951.4|13907.6|13906.4|1288
1610354400000|2021-01-11 08:40:00|13951.6|13950.4|13936.7|13935.5|13955.6|13954.4|13931.6|13930.4|698
1610354700000|2021-01-11 08:45:00|13937.2|13936|13923.7|13922.5|13937.2|13936|13923.7|13922.5|221
1610355000000|2021-01-11 08:50:00|13923.2|13922|13921.7|13920.5|13931.7|13930.5|13916.7|13915.5|360
1610355300000|2021-01-11 08:55:00|13921.2|13920|13947.7|13946.5|13949.2|13948|13916.7|13915.5|524
1610355600000|2021-01-11 09:00:00|13948.7|13947.5|13962.7|13961.5|13972.2|13971|13939.7|13938.5|650
1610355900000|2021-01-11 09:05:00|13962.2|13961|13957.7|13956.5|13962.2|13961|13953.7|13952.5|238
1610356200000|2021-01-11 09:10:00|13958.2|13957|13941.7|13940.5|13961.7|13960.5|13939.7|13938.5|292
1610356500000|2021-01-11 09:15:00|13942.2|13941|13948.2|13947|13949.7|13948.5|13938.2|13937|145
1610356800000|2021-01-11 09:20:00|13947.7|13946.5|13963.2|13962|13965.2|13964|13946.7|13945.5|163
1610357100000|2021-01-11 09:25:00|13962.7|13961.5|13954.7|13953.5|13965.2|13964|13943.7|13942.5|216
1610357400000|2021-01-11 09:30:00|13954.2|13953|13955.7|13954.5|13961.7|13960.5|13947.7|13946.5|156
1610357700000|2021-01-11 09:35:00|13956.2|13955|13947.7|13946.5|13959.2|13958|13947.7|13946.5|138
1610358000000|2021-01-11 09:40:00|13948.7|13947.5|13960.7|13959.5|13968.2|13967|13948.7|13947.5|264
1610358300000|2021-01-11 09:45:00|13961.2|13960|13960.7|13959.5|13965.2|13964|13956.7|13955.5|132
1610358600000|2021-01-11 09:50:00|13961.2|13960|13955.7|13954.5|13962.7|13961.5|13954.2|13953|121
1610358900000|2021-01-11 09:55:00|13955.2|13954|13953.2|13952|13960.7|13959.5|13953.2|13952|104
1610359200000|2021-01-11 10:00:00|13948.7|13947.5|13945.7|13944.5|13952.7|13951.5|13943.2|13942|150
1610359500000|2021-01-11 10:05:00|13946.2|13945|13972.7|13971.5|13980.7|13979.5|13946.2|13945|464
1610359800000|2021-01-11 10:10:00|13972.2|13971|13971.7|13970.5|13976.7|13975.5|13969.2|13968|131
1610360100000|2021-01-11 10:15:00|13972.2|13971|13973.7|13972.5|13975.7|13974.5|13970.7|13969.5|134
1610360400000|2021-01-11 10:20:00|13974.7|13973.5|13975.7|13974.5|13977.2|13976|13970.7|13969.5|144
1610360700000|2021-01-11 10:25:00|13976.2|13975|13984.7|13983.5|13985.2|13984|13975.7|13974.5|177
1610361000000|2021-01-11 10:30:00|13984.2|13983|13997.7|13996.5|13998.7|13997.5|13982.2|13981|290
1610361300000|2021-01-11 10:35:00|13998.2|13997|13994.7|13993.5|14001.7|14000.5|13993.2|13992|206
1610361600000|2021-01-11 10:40:00|13995.2|13994|13981.7|13980.5|13996.7|13995.5|13976.7|13975.5|211
1610361900000|2021-01-11 10:45:00|13982.2|13981|13977.7|13976.5|13990.7|13989.5|13977.2|13976|162
1610362200000|2021-01-11 10:50:00|13978.2|13977|13981.7|13980.5|13982.7|13981.5|13969.2|13968|186
1610362500000|2021-01-11 10:55:00|13982.2|13981|13984.7|13983.5|13988.2|13987|13978.7|13977.5|95
1610362800000|2021-01-11 11:00:00|13985.2|13984|13978.7|13977.5|13985.2|13984|13974.7|13973.5|158
1610363100000|2021-01-11 11:05:00|13979.7|13978.5|13977.7|13976.5|13979.7|13978.5|13973.7|13972.5|81
1610363400000|2021-01-11 11:10:00|13977.2|13976|13966.7|13965.5|13979.7|13978.5|13966.7|13965.5|133
1610363700000|2021-01-11 11:15:00|13966.2|13965|13973.2|13972|13974.7|13973.5|13961.7|13960.5|122
1610364000000|2021-01-11 11:20:00|13972.7|13971.5|13970.2|13969|13974.7|13973.5|13968.2|13967|58
1610364300000|2021-01-11 11:25:00|13970.7|13969.5|13973.7|13972.5|13974.7|13973.5|13963.7|13962.5|102
1610364600000|2021-01-11 11:30:00|13971.7|13970.5|13973.7|13972.5|13979.2|13978|13969.7|13968.5|113
1610364900000|2021-01-11 11:35:00|13974.7|13973.5|13979.2|13978|13985.2|13984|13972.7|13971.5|134
1610365200000|2021-01-11 11:40:00|13979.7|13978.5|13973.7|13972.5|13979.7|13978.5|13967.7|13966.5|130
1610365500000|2021-01-11 11:45:00|13974.2|13973|13962.7|13961.5|13974.2|13973|13954.7|13953.5|211
1610365800000|2021-01-11 11:50:00|13963.2|13962|13961.7|13960.5|13968.7|13967.5|13959.2|13958|88
1610366100000|2021-01-11 11:55:00|13962.2|13961|13966.7|13965.5|13967.7|13966.5|13960.2|13959|56
1610366400000|2021-01-11 12:00:00|13966.2|13965|13963.7|13962.5|13975.2|13974|13961.7|13960.5|116
1610366700000|2021-01-11 12:05:00|13962.7|13961.5|13957.7|13956.5|13964.2|13963|13956.7|13955.5|90
1610367000000|2021-01-11 12:10:00|13957.2|13956|13951.2|13950|13958.7|13957.5|13949.7|13948.5|119
1610367300000|2021-01-11 12:15:00|13950.7|13949.5|13948.7|13947.5|13955.7|13954.5|13946.7|13945.5|165
1610367600000|2021-01-11 12:20:00|13947.7|13946.5|13950.7|13949.5|13956.2|13955|13947.2|13946|170
1610367900000|2021-01-11 12:25:00|13951.2|13950|13962.7|13961.5|13963.7|13962.5|13940.2|13939|333
1610368200000|2021-01-11 12:30:00|13963.2|13962|13949.7|13948.5|13963.7|13962.5|13949.7|13948.5|88
1610368500000|2021-01-11 12:35:00|13949.2|13948|13942.2|13941|13954.2|13953|13941.7|13940.5|131
1610368800000|2021-01-11 12:40:00|13941.5|13940.3|13952|13950.8|13952|13950.8|13941.5|13940.3|165
1610369100000|2021-01-11 12:45:00|13951.5|13950.3|13948|13946.8|13952|13950.8|13943|13941.8|94
1610369400000|2021-01-11 12:50:00|13947.5|13946.3|13938.5|13937.3|13948|13946.8|13937.5|13936.3|81
1610369700000|2021-01-11 12:55:00|13938|13936.8|13935|13933.8|13942|13940.8|13932.5|13931.3|186
1610370000000|2021-01-11 13:00:00|13934.5|13933.3|13919|13917.8|13934.5|13933.3|13917.5|13916.3|375
1610370300000|2021-01-11 13:05:00|13919.5|13918.3|13928|13926.8|13931|13929.8|13918.5|13917.3|234
1610370600000|2021-01-11 13:10:00|13928.5|13927.3|13933|13931.8|13940|13938.8|13927.5|13926.3|172
1610370900000|2021-01-11 13:15:00|13932.5|13931.3|13918|13916.8|13932.5|13931.3|13917.5|13916.3|217
1610371200000|2021-01-11 13:20:00|13917.5|13916.3|13923|13921.8|13928.5|13927.3|13915|13913.8|168
1610371500000|2021-01-11 13:25:00|13923.5|13922.3|13914|13912.8|13924.5|13923.3|13914|13912.8|195
1610371800000|2021-01-11 13:30:00|13913.5|13912.3|13905|13903.8|13917|13915.8|13898|13896.8|583
1610372100000|2021-01-11 13:35:00|13903.5|13902.3|13896|13894.8|13910|13908.8|13892.5|13891.3|391
1610372400000|2021-01-11 13:40:00|13895.5|13894.3|13896|13894.8|13897|13895.8|13889|13887.8|221
1610372700000|2021-01-11 13:45:00|13895.5|13894.3|13885|13883.8|13904.5|13903.3|13883.5|13882.3|333
1610373000000|2021-01-11 13:50:00|13885.5|13884.3|13859.5|13858.3|13889|13887.8|13857|13855.8|937
1610373300000|2021-01-11 13:55:00|13860|13858.8|13870|13868.8|13885.5|13884.3|13853.5|13852.3|616
1610373600000|2021-01-11 14:00:00|13870.5|13869.3|13878|13876.8|13880|13878.8|13864|13862.8|346
1610373900000|2021-01-11 14:05:00|13877.5|13876.3|13866.5|13865.3|13880|13878.8|13864.5|13863.3|450
1610374200000|2021-01-11 14:10:00|13869|13867.8|13850.5|13849.3|13869|13867.8|13850.5|13849.3|522
1610374500000|2021-01-11 14:15:00|13851.5|13850.3|13812.5|13811.3|13854|13852.8|13805.5|13804.3|1229
1610374800000|2021-01-11 14:20:00|13812|13810.8|13832|13830.8|13832|13830.8|13808.5|13807.3|1069
1610375100000|2021-01-11 14:25:00|13831.5|13830.3|13841.5|13840.3|13845.5|13844.3|13827|13825.8|636
1610375400000|2021-01-11 14:30:00|13842|13840.8|13883|13881.8|13894.5|13893.3|13835.5|13834.3|1667
1610375700000|2021-01-11 14:35:00|13882|13880.8|13868|13866.8|13887|13885.8|13834|13832.8|1186
1610376000000|2021-01-11 14:40:00|13866|13864.8|13870|13868.8|13878|13876.8|13856.5|13855.3|485
1610376300000|2021-01-11 14:45:00|13870.5|13869.3|13872|13870.8|13886.5|13885.3|13860|13858.8|443
1610376600000|2021-01-11 14:50:00|13871.5|13870.3|13897|13895.8|13899.5|13898.3|13861|13859.8|437
1610376900000|2021-01-11 14:55:00|13898|13896.8|13913|13911.8|13921|13919.8|13896|13894.8|736
1610377200000|2021-01-11 15:00:00|13912|13910.8|13908|13906.8|13924.5|13923.3|13907.5|13906.3|518
1610377500000|2021-01-11 15:05:00|13908.5|13907.3|13918|13916.8|13919|13917.8|13905.5|13904.3|275
1610377800000|2021-01-11 15:10:00|13917.5|13916.3|13905.5|13904.3|13918|13916.8|13901|13899.8|386
1610378100000|2021-01-11 15:15:00|13905|13903.8|13916|13914.8|13921.5|13920.3|13903|13901.8|224
1610378400000|2021-01-11 15:20:00|13916.5|13915.3|13924|13922.8|13927.5|13926.3|13913|13911.8|169
1610378700000|2021-01-11 15:25:00|13924.5|13923.3|13928|13926.8|13934|13932.8|13921|13919.8|244
1610379000000|2021-01-11 15:30:00|13928.5|13927.3|13933|13931.8|13934.5|13933.3|13925|13923.8|181
1610379300000|2021-01-11 15:35:00|13932.5|13931.3|13921.5|13920.3|13933.5|13932.3|13920.5|13919.3|212
1610379600000|2021-01-11 15:40:00|13922|13920.8|13918|13916.8|13928.5|13927.3|13914|13912.8|220
1610379900000|2021-01-11 15:45:00|13917.5|13916.3|13907|13905.8|13917.5|13916.3|13899|13897.8|411
1610380200000|2021-01-11 15:50:00|13906.5|13905.3|13928|13926.8|13928.5|13927.3|13903.5|13902.3|314
1610380500000|2021-01-11 15:55:00|13927.5|13926.3|13938.5|13937.3|13942|13940.8|13921|13919.8|295
1610380800000|2021-01-11 16:00:00|13939|13937.8|13931.5|13930.3|13944.5|13943.3|13927|13925.8|231
1610381100000|2021-01-11 16:05:00|13932|13930.8|13929|13927.8|13936|13934.8|13926.5|13925.3|232
1610381400000|2021-01-11 16:10:00|13929.5|13928.3|13916|13914.8|13930.5|13929.3|13910.5|13909.3|294
1610381700000|2021-01-11 16:15:00|13916.5|13915.3|13928|13926.8|13929|13927.8|13915|13913.8|186
1610382000000|2021-01-11 16:20:00|13927.5|13926.3|13943|13941.8|13944.5|13943.3|13927.5|13926.3|295
1610382300000|2021-01-11 16:25:00|13942.5|13941.3|13945.5|13944.3|13952|13950.8|13941|13939.8|608
1610382600000|2021-01-11 16:30:00|13945|13943.8|13940.9|13938.9|13945.4|13943.8|13932.9|13930.9|884
1610382900000|2021-01-11 16:35:00|13940.4|13938.4|13941.4|13939.4|13945.9|13943.9|13925.4|13923.4|501
1610383200000|2021-01-11 16:40:00|13941.9|13939.9|13934.4|13932.4|13941.9|13939.9|13932.9|13930.9|173
1610383500000|2021-01-11 16:45:00|13934.9|13932.9|13941.4|13939.4|13942.9|13940.9|13932.9|13930.9|248
1610383800000|2021-01-11 16:50:00|13940.9|13938.9|13938.4|13936.4|13944.4|13942.4|13937.9|13935.9|76
1610384100000|2021-01-11 16:55:00|13938.9|13936.9|13939.4|13937.4|13943.4|13941.4|13937.4|13935.4|61
1610384400000|2021-01-11 17:00:00|13939.9|13937.9|13941.9|13939.9|13945.9|13943.9|13937.4|13935.4|46
1610384700000|2021-01-11 17:05:00|13941.4|13939.4|13940.9|13938.9|13943.4|13941.4|13932.9|13930.9|81
1610385000000|2021-01-11 17:10:00|13940.4|13938.4|13940.4|13938.4|13946.4|13944.4|13937.4|13935.4|48
1610385300000|2021-01-11 17:15:00|13940.9|13938.9|13940.4|13938.4|13945.9|13943.9|13938.4|13936.4|56
1610385600000|2021-01-11 17:20:00|13940.9|13938.9|13941.9|13939.9|13943.4|13941.4|13939.4|13937.4|20
1610385900000|2021-01-11 17:25:00|13941.4|13939.4|13941.4|13939.4|13941.4|13939.4|13936.4|13934.4|32
1610386200000|2021-01-11 17:30:00|13941.9|13939.9|13951.9|13949.9|13953.4|13951.4|13941.4|13939.4|150
1610386500000|2021-01-11 17:35:00|13951.4|13949.4|13951.9|13949.9|13958.4|13956.4|13950.4|13948.4|175
1610386800000|2021-01-11 17:40:00|13951.4|13949.4|13950.9|13948.9|13953.9|13951.9|13946.4|13944.4|85
1610387100000|2021-01-11 17:45:00|13951.4|13949.4|13953.4|13951.4|13954.4|13952.4|13950.4|13948.4|55
1610387400000|2021-01-11 17:50:00|13952.9|13950.9|13950.4|13948.4|13956.4|13954.4|13949.4|13947.4|70
1610387700000|2021-01-11 17:55:00|13949.9|13947.9|13950.4|13948.4|13953.9|13951.9|13946.4|13944.4|67
1610388000000|2021-01-11 18:00:00|13950.9|13948.9|13953.4|13951.4|13955.4|13953.4|13950.9|13948.9|66
1610388300000|2021-01-11 18:05:00|13953.9|13951.9|13958.4|13956.4|13961.9|13959.9|13953.9|13951.9|100
1610388600000|2021-01-11 18:10:00|13958.9|13956.9|13960.9|13958.9|13962.9|13960.9|13957.9|13955.9|38
1610388900000|2021-01-11 18:15:00|13961.4|13959.4|13962.4|13960.4|13964.9|13962.9|13958.4|13956.4|79
1610389200000|2021-01-11 18:20:00|13961.9|13959.9|13957.4|13955.4|13962.4|13960.4|13953.4|13951.4|94
1610389500000|2021-01-11 18:25:00|13956.9|13954.9|13945.4|13943.4|13957.4|13955.4|13942.9|13940.9|130
1610389800000|2021-01-11 18:30:00|13944.9|13942.9|13942.4|13940.4|13946.9|13944.9|13939.9|13937.9|67
1610390100000|2021-01-11 18:35:00|13941.9|13939.9|13942.4|13940.4|13943.4|13941.4|13939.4|13937.4|16
1610390400000|2021-01-11 18:40:00|13941.4|13939.4|13934.4|13932.4|13941.4|13939.4|13929.4|13927.4|94
1610390700000|2021-01-11 18:45:00|13934.9|13932.9|13926.9|13924.9|13934.9|13932.9|13922.9|13920.9|99
1610391000000|2021-01-11 18:50:00|13926.4|13924.4|13933.9|13931.9|13934.4|13932.4|13926.4|13924.4|49
1610391300000|2021-01-11 18:55:00|13934.4|13932.4|13931.4|13929.4|13936.9|13934.9|13930.9|13928.9|47
1610391600000|2021-01-11 19:00:00|13931.9|13929.9|13930.4|13928.4|13931.9|13929.9|13924.4|13922.4|46
1610391900000|2021-01-11 19:05:00|13929.9|13927.9|13927.4|13925.4|13930.9|13928.9|13925.4|13923.4|22
1610392200000|2021-01-11 19:10:00|13927.9|13925.9|13930.4|13928.4|13934.9|13932.9|13926.9|13924.9|82
1610392500000|2021-01-11 19:15:00|13930.9|13928.9|13922.4|13920.4|13932.4|13930.4|13921.4|13919.4|51
1610392800000|2021-01-11 19:20:00|13923.4|13921.4|13922.9|13920.9|13926.9|13924.9|13913.4|13911.4|99
1610393100000|2021-01-11 19:25:00|13923.4|13921.4|13917.9|13915.9|13923.9|13921.9|13914.4|13912.4|38
1610393400000|2021-01-11 19:30:00|13917.4|13915.4|13919.4|13917.4|13923.9|13921.9|13915.4|13913.4|24
1610393700000|2021-01-11 19:35:00|13918.9|13916.9|13922.4|13920.4|13923.4|13921.4|13916.9|13914.9|19
1610394000000|2021-01-11 19:40:00|13922.9|13920.9|13927.4|13925.4|13929.9|13927.9|13921.4|13919.4|44
1610394300000|2021-01-11 19:45:00|13926.4|13924.4|13937.4|13935.4|13939.9|13937.9|13925.4|13923.4|33
1610394600000|2021-01-11 19:50:00|13936.9|13934.9|13938.4|13936.4|13938.9|13936.9|13930.9|13928.9|71
1610394900000|2021-01-11 19:55:00|13937.9|13935.9|13948.9|13946.9|13949.4|13947.4|13937.9|13935.9|80
1610395200000|2021-01-11 20:00:00|13948.4|13946.4|13945.4|13943.4|13949.4|13947.4|13942.4|13940.4|45
1610395500000|2021-01-11 20:05:00|13945.9|13943.9|13936.9|13934.9|13946.9|13944.9|13934.4|13932.4|60
1610395800000|2021-01-11 20:10:00|13936.4|13934.4|13933.9|13931.9|13939.4|13937.4|13931.4|13929.4|32
1610396100000|2021-01-11 20:15:00|13934.4|13932.4|13934.4|13932.4|13940.9|13938.9|13928.9|13926.9|66
1610396400000|2021-01-11 20:20:00|13933.9|13931.9|13938.9|13936.9|13939.4|13937.4|13925.9|13923.9|165
1610396700000|2021-01-11 20:25:00|13939.4|13937.4|13932.4|13930.4|13946.9|13944.9|13931.9|13929.9|103
1610397000000|2021-01-11 20:30:00|13932.9|13930.9|13946.9|13944.9|13951.9|13949.9|13932.4|13930.4|164
1610397300000|2021-01-11 20:35:00|13946.4|13944.4|13939.4|13937.4|13954.9|13952.9|13939.4|13937.4|48
1610397600000|2021-01-11 20:40:00|13939.9|13937.9|13939.4|13937.4|13946.9|13944.9|13937.9|13935.9|40
1610397900000|2021-01-11 20:45:00|13939.9|13937.9|13958.4|13956.4|13960.4|13958.4|13939.9|13937.9|123
1610398200000|2021-01-11 20:50:00|13959.4|13957.4|13942.9|13940.9|13961.9|13959.9|13941.9|13939.9|179
1610398500000|2021-01-11 20:55:00|13942.4|13940.4|13942.4|13940.4|13945.9|13943.9|13933.9|13931.9|173
1610398800000|2021-01-11 21:00:00|13942.2|13937.2|13950.2|13945.2|13960.1|13955.1|13933.5|13928.5|13
1610399100000|2021-01-11 21:05:00|13949.4|13944.4|13944.2|13939.2|13949.4|13944.4|13942.6|13937.6|0
1610399400000|2021-01-11 21:10:00|13945.1|13940.1|13950.6|13945.6|13952.6|13947.6|13940.9|13935.9|0
1610399700000|2021-01-11 21:15:00|13950.5|13945.5|13952.4|13947.4|13952.5|13947.5|13946.2|13941.2|0
1610400000000|2021-01-11 21:20:00|13951.9|13946.9|13948.5|13943.5|13953.4|13948.4|13947.7|13942.7|0
1610400300000|2021-01-11 21:25:00|13948.7|13943.7|13949.1|13944.1|13949.2|13944.2|13947.6|13942.6|0
1610400600000|2021-01-11 21:30:00|13949.6|13944.6|13945.5|13940.5|13949.6|13944.6|13943.8|13938.8|0
1610400900000|2021-01-11 21:35:00|13944.6|13939.6|13943.6|13938.6|13945.5|13940.5|13941.2|13936.2|0
1610401200000|2021-01-11 21:40:00|13944.5|13939.5|13944.5|13939.5|13946.1|13941.1|13943.6|13938.6|0
1610401500000|2021-01-11 21:45:00|13943.6|13938.6|13943.5|13938.5|13945.3|13940.3|13941.9|13936.9|0
1610401800000|2021-01-11 21:50:00|13942.7|13937.7|13937.7|13932.7|13944.4|13939.4|13936.9|13931.9|0
1610402100000|2021-01-11 21:55:00|13938.6|13933.6|13940.1|13935.1|13940.3|13935.3|13936.9|13931.9|0
1610402400000|2021-01-11 22:00:00|13940.2|13935.2|13940.4|13935.4|13941.5|13936.5|13939.2|13934.2|0
1610402700000|2021-01-11 22:05:00|13940.7|13935.7|13942|13937|13942|13937|13940.7|13935.7|0
1610403000000|2021-01-11 22:10:00|13942.3|13937.3|13942.5|13937.5|13942.5|13937.5|13942.1|13937.1|0
1610403300000|2021-01-11 22:15:00|13942.7|13937.7|13942.9|13937.9|13943.1|13938.1|13942.4|13937.4|0
1610403600000|2021-01-11 22:20:00|13943|13938|13943|13938|13943.8|13938.8|13943|13938|0
1610403900000|2021-01-11 22:25:00|13943.8|13938.8|13943.5|13938.5|13943.8|13938.8|13943|13938|0
1610404200000|2021-01-11 22:30:00|13943.9|13938.9|13944.4|13939.4|13944.6|13939.6|13943.9|13938.9|0
1610404500000|2021-01-11 22:35:00|13944.2|13939.2|13943|13938|13944.2|13939.2|13943|13938|0
1610404800000|2021-01-11 22:40:00|13942.9|13937.9|13942.2|13937.2|13943.2|13938.2|13941.7|13936.7|0
1610405100000|2021-01-11 22:45:00|13942.6|13937.6|13944|13939|13944|13939|13942.6|13937.6|0
1610405400000|2021-01-11 22:50:00|13944.1|13939.1|13944.4|13939.4|13944.7|13939.7|13944.1|13939.1|0
1610405700000|2021-01-11 22:55:00|13944.1|13939.1|13945.2|13940.2|13946.4|13941.4|13943.8|13938.8|0
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13939.6|13934.6|13951.3|13946.3|13937.3|13932.3|0
1610406300000|2021-01-11 23:05:00|13941.3|13936.3|13940.5|13935.5|13942.9|13937.9|13938|13933|0
1610406600000|2021-01-11 23:10:00|13942.2|13937.2|13947.6|13942.6|13949.6|13944.6|13941.3|13936.3|0
1610406900000|2021-01-11 23:15:00|13946.8|13941.8|13949.1|13944.1|13949.9|13944.9|13944.1|13939.1|0
1610407200000|2021-01-11 23:20:00|13950.8|13945.8|13954.2|13949.2|13956|13951|13949.5|13944.5|0
1610407500000|2021-01-11 23:25:00|13954.6|13949.6|13955.6|13950.6|13956.3|13951.3|13953|13948|0
1610407800000|2021-01-11 23:30:00|13957.2|13952.2|13960.8|13955.8|13963.2|13958.2|13956.4|13951.4|0
1610408100000|2021-01-11 23:35:00|13961.2|13956.2|13959.8|13954.8|13961.6|13956.6|13959.4|13954.4|0
1610408400000|2021-01-11 23:40:00|13960.2|13955.2|13961.6|13956.6|13961.6|13956.6|13956.5|13951.5|0
1610408700000|2021-01-11 23:45:00|13960.7|13955.7|13951.1|13946.1|13962|13957|13948.6|13943.6|0
1610409000000|2021-01-11 23:50:00|13951.9|13946.9|13954.4|13949.4|13954.4|13949.4|13948.1|13943.1|0
1610409300000|2021-01-11 23:55:00|13953.6|13948.6|13958.4|13953.4|13960.1|13955.1|13949.5|13944.5|0
1610409600000|2021-01-12 00:00:00|13959.3|13954.3|13959.6|13954.6|13960.5|13955.5|13948.8|13943.8|0
1610409900000|2021-01-12 00:05:00|13959.7|13954.7|13966.8|13961.8|13969.4|13964.4|13957.1|13952.1|0
1610410200000|2021-01-12 00:10:00|13966.4|13961.4|13969.8|13964.8|13970.7|13965.7|13964.3|13959.3|0
1610410500000|2021-01-12 00:15:00|13969.4|13964.4|13964.4|13960.4|13973.9|13969.9|13959.4|13955.4|50
1610410800000|2021-01-12 00:20:00|13963.9|13959.9|13947.4|13943.4|13964.4|13960.4|13945.4|13941.4|10
1610411100000|2021-01-12 00:25:00|13947.9|13943.9|13959.9|13955.9|13960.9|13956.9|13947.4|13943.4|4
1610411400000|2021-01-12 00:30:00|13961.9|13957.9|13957.9|13953.9|13961.9|13957.9|13954.9|13950.9|13
1610411700000|2021-01-12 00:35:00|13958.9|13954.9|13965.9|13961.9|13970.9|13966.9|13957.4|13953.4|9
1610412000000|2021-01-12 00:40:00|13966.4|13962.4|13977.9|13973.9|13977.9|13973.9|13962.4|13958.4|14
1610412300000|2021-01-12 00:45:00|13980.9|13976.9|13990.9|13986.9|13991.9|13987.9|13979.9|13975.9|8
1610412600000|2021-01-12 00:50:00|13990.4|13986.4|13997.4|13993.4|14003.4|13999.4|13990.4|13986.4|17
1610412900000|2021-01-12 00:55:00|13997.9|13993.9|13996.9|13992.9|14005.9|14001.9|13996.9|13992.9|9
1610413200000|2021-01-12 01:00:00|13997.4|13993.4|13991.9|13987.9|13997.9|13993.9|13987.4|13983.4|14
1610413500000|2021-01-12 01:05:00|13991.4|13987.4|13996.9|13992.9|13997.9|13993.9|13989.4|13985.4|3
1610413800000|2021-01-12 01:10:00|13996.4|13992.4|13993.9|13989.9|14002.9|13998.9|13993.9|13989.9|12
1610414100000|2021-01-12 01:15:00|13992.9|13988.9|13987.9|13983.9|13993.9|13989.9|13974.9|13970.9|60
1610414400000|2021-01-12 01:20:00|13988.4|13984.4|13970.9|13966.9|13988.9|13984.9|13969.9|13965.9|8
1610414700000|2021-01-12 01:25:00|13969.9|13965.9|13954.9|13950.9|13970.9|13966.9|13951.9|13947.9|36
1610415000000|2021-01-12 01:30:00|13953.9|13949.9|13972.9|13968.9|13979.9|13975.9|13946.4|13942.4|61
1610415300000|2021-01-12 01:35:00|13973.4|13969.4|13961.9|13957.9|13976.4|13972.4|13961.9|13957.9|2
1610415600000|2021-01-12 01:40:00|13962.4|13958.4|13966.4|13962.4|13966.9|13962.9|13956.4|13952.4|11
1610415900000|2021-01-12 01:45:00|13966.9|13962.9|13971.9|13967.9|13972.4|13968.4|13964.9|13960.9|2
1610416200000|2021-01-12 01:50:00|13972.4|13968.4|13977.9|13973.9|13978.9|13974.9|13972.4|13968.4|5
1610416500000|2021-01-12 01:55:00|13977.4|13973.4|13981.4|13977.4|13985.9|13981.9|13975.9|13971.9|7
1610416800000|2021-01-12 02:00:00|13980.9|13976.9|13973.4|13969.4|13984.9|13980.9|13970.9|13966.9|7
1610417100000|2021-01-12 02:05:00|13973.9|13969.9|13975.4|13971.4|13975.9|13971.9|13969.4|13965.4|0
1610417400000|2021-01-12 02:10:00|13974.9|13970.9|13968.9|13964.9|13979.4|13975.4|13968.4|13964.4|2
1610417700000|2021-01-12 02:15:00|13969.4|13965.4|13969.4|13965.4|13971.4|13967.4|13964.9|13960.9|2
1610418000000|2021-01-12 02:20:00|13970.9|13966.9|13970.4|13966.4|13972.9|13968.9|13962.9|13958.9|2
1610418300000|2021-01-12 02:25:00|13970.9|13966.9|13977.9|13973.9|13978.4|13974.4|13968.9|13964.9|0
1610418600000|2021-01-12 02:30:00|13977.4|13973.4|13973.9|13969.9|13978.9|13974.9|13967.4|13963.4|3
1610418900000|2021-01-12 02:35:00|13973.4|13969.4|13977.4|13973.4|13977.4|13973.4|13966.4|13962.4|2
1610419200000|2021-01-12 02:40:00|13977.9|13973.9|13975.9|13971.9|13977.9|13973.9|13972.9|13968.9|1
1610419500000|2021-01-12 02:45:00|13976.9|13972.9|13971.4|13967.4|13977.9|13973.9|13971.4|13967.4|2
1610419800000|2021-01-12 02:50:00|13970.9|13966.9|13969.4|13965.4|13971.9|13967.9|13967.4|13963.4|3
1610420100000|2021-01-12 02:55:00|13970.4|13966.4|13978.4|13974.4|13978.9|13974.9|13970.4|13966.4|2
1610420400000|2021-01-12 03:00:00|13977.9|13973.9|13977.9|13973.9|13978.9|13974.9|13973.9|13969.9|4
1610420700000|2021-01-12 03:05:00|13976.4|13972.4|13979.4|13975.4|13983.9|13979.9|13976.4|13972.4|10
1610421000000|2021-01-12 03:10:00|13979.9|13975.9|13970.4|13966.4|13979.9|13975.9|13969.9|13965.9|9
1610421300000|2021-01-12 03:15:00|13969.9|13965.9|13966.9|13962.9|13971.9|13967.9|13966.9|13962.9|6
1610421600000|2021-01-12 03:20:00|13966.4|13962.4|13966.9|13962.9|13966.9|13962.9|13961.9|13957.9|8
1610421900000|2021-01-12 03:25:00|13966.4|13962.4|13963.9|13959.9|13968.9|13964.9|13962.9|13958.9|3
1610422200000|2021-01-12 03:30:00|13965.4|13961.4|13962.9|13958.9|13966.4|13962.4|13958.4|13954.4|6
1610422500000|2021-01-12 03:35:00|13963.4|13959.4|13966.4|13962.4|13966.9|13962.9|13960.9|13956.9|1
1610422800000|2021-01-12 03:40:00|13965.9|13961.9|13968.4|13964.4|13968.4|13964.4|13964.9|13960.9|0
1610423100000|2021-01-12 03:45:00|13967.9|13963.9|13960.4|13956.4|13967.9|13963.9|13959.9|13955.9|8
1610423400000|2021-01-12 03:50:00|13961.9|13957.9|13964.9|13960.9|13966.4|13962.4|13961.9|13957.9|1
1610423700000|2021-01-12 03:55:00|13964.4|13960.4|13965.9|13961.9|13967.4|13963.4|13963.9|13959.9|3
1610424000000|2021-01-12 04:00:00|13965.4|13961.4|13964.4|13960.4|13969.4|13965.4|13963.9|13959.9|6
1610424300000|2021-01-12 04:05:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13961.9|13957.9|4
1610424600000|2021-01-12 04:10:00|13961.9|13957.9|13965.4|13961.4|13965.4|13961.4|13961.9|13957.9|3
1610424900000|2021-01-12 04:15:00|13964.9|13960.9|13965.9|13961.9|13967.4|13963.4|13962.4|13958.4|9
1610425200000|2021-01-12 04:20:00|13965.4|13961.4|13962.4|13958.4|13965.4|13961.4|13961.9|13957.9|2
1610425500000|2021-01-12 04:25:00|13962.9|13958.9|13955.9|13951.9|13963.4|13959.4|13955.4|13951.4|6
1610425800000|2021-01-12 04:30:00|13955.4|13951.4|13951.4|13947.4|13958.4|13954.4|13951.4|13947.4|6
1610426100000|2021-01-12 04:35:00|13950.4|13946.4|13954.4|13950.4|13957.9|13953.9|13949.9|13945.9|5
1610426400000|2021-01-12 04:40:00|13954.9|13950.9|13953.9|13949.9|13955.4|13951.4|13949.9|13945.9|11
1610426700000|2021-01-12 04:45:00|13954.9|13950.9|13960.4|13956.4|13965.9|13961.9|13954.9|13950.9|7
1610427000000|2021-01-12 04:50:00|13960.9|13956.9|13958.4|13954.4|13962.9|13958.9|13956.4|13952.4|7
1610427300000|2021-01-12 04:55:00|13958.9|13954.9|13960.9|13956.9|13963.9|13959.9|13958.4|13954.4|4
1610427600000|2021-01-12 05:00:00|13961.4|13957.4|13952.4|13948.4|13961.9|13957.9|13951.9|13947.9|10
1610427900000|2021-01-12 05:05:00|13953.4|13949.4|13958.9|13954.9|13959.9|13955.9|13953.4|13949.4|6
1610428200000|2021-01-12 05:10:00|13960.9|13956.9|13965.4|13961.4|13967.9|13963.9|13959.9|13955.9|8
1610428500000|2021-01-12 05:15:00|13964.4|13960.4|13963.9|13959.9|13965.4|13961.4|13961.4|13957.4|1
1610428800000|2021-01-12 05:20:00|13963.4|13959.4|13962.9|13958.9|13963.4|13959.4|13960.4|13956.4|2
1610429100000|2021-01-12 05:25:00|13962.4|13958.4|13964.4|13960.4|13965.4|13961.4|13960.9|13956.9|3
1610429400000|2021-01-12 05:30:00|13963.9|13959.9|13966.4|13962.4|13966.4|13962.4|13961.4|13957.4|21
1610429700000|2021-01-12 05:35:00|13967.4|13963.4|13975.9|13971.9|13977.4|13973.4|13966.9|13962.9|17
1610430000000|2021-01-12 05:40:00|13976.4|13972.4|13979.9|13975.9|13980.4|13976.4|13975.9|13971.9|17
1610430300000|2021-01-12 05:45:00|13979.4|13975.4|13981.4|13977.4|13985.4|13981.4|13979.4|13975.4|21
1610430600000|2021-01-12 05:50:00|13980.9|13976.9|13978.4|13974.4|13981.9|13977.9|13977.9|13973.9|10
1610430900000|2021-01-12 05:55:00|13979.9|13975.9|13972.9|13968.9|13979.9|13975.9|13970.4|13966.4|17
1610431200000|2021-01-12 06:00:00|13971.9|13967.9|13964.9|13960.9|13975.9|13971.9|13961.9|13957.9|27
1610431500000|2021-01-12 06:05:00|13964.4|13960.4|13964.4|13960.4|13968.9|13964.9|13963.4|13959.4|17
1610431800000|2021-01-12 06:10:00|13963.9|13959.9|13960.4|13956.4|13967.4|13963.4|13960.4|13956.4|14
1610432100000|2021-01-12 06:15:00|13960.9|13956.9|13955.9|13951.9|13961.9|13957.9|13951.9|13947.9|44
1610432400000|2021-01-12 06:20:00|13956.4|13952.4|13956.4|13952.4|13957.4|13953.4|13954.9|13950.9|10
1610432700000|2021-01-12 06:25:00|13955.9|13951.9|13963.4|13959.4|13965.4|13961.4|13955.9|13951.9|33
1610433000000|2021-01-12 06:30:00|13962.9|13958.9|13967.4|13963.4|13972.4|13968.4|13962.9|13958.9|22
1610433300000|2021-01-12 06:35:00|13967.9|13963.9|13967.4|13963.4|13968.9|13964.9|13964.4|13960.4|18
1610433600000|2021-01-12 06:40:00|13967.9|13963.9|13963.9|13959.9|13967.9|13963.9|13961.9|13957.9|11
1610433900000|2021-01-12 06:45:00|13964.4|13960.4|13970.4|13966.4|13970.4|13966.4|13962.9|13958.9|23
1610434200000|2021-01-12 06:50:00|13969.9|13965.9|13964.9|13960.9|13970.9|13966.9|13963.9|13959.9|39
1610434500000|2021-01-12 06:55:00|13965.4|13961.4|13967.4|13963.4|13967.4|13963.4|13963.9|13959.9|17
1610434800000|2021-01-12 07:00:00|13967.9|13963.9|13966.4|13964.4|13979.9|13977.9|13954.9|13952.9|125
1610435100000|2021-01-12 07:05:00|13966.9|13964.9|13958.9|13956.9|13966.9|13964.9|13957.4|13955.4|105
1610435400000|2021-01-12 07:10:00|13959.4|13957.4|13964.9|13962.9|13968.4|13966.4|13959.4|13957.4|83
1610435700000|2021-01-12 07:15:00|13965.4|13963.4|13966.4|13964.4|13973.9|13971.9|13964.9|13962.9|88
1610436000000|2021-01-12 07:20:00|13966.9|13964.9|13981.4|13979.4|13981.9|13979.9|13966.9|13964.9|94
1610436300000|2021-01-12 07:25:00|13981.9|13979.9|13994.4|13992.4|13994.4|13992.4|13981.9|13979.9|229
1610436600000|2021-01-12 07:30:00|13993.9|13991.9|13986.4|13984.4|13997.9|13995.9|13978.9|13976.9|198
1610436900000|2021-01-12 07:35:00|13986.9|13984.9|13976.9|13974.9|13987.4|13985.4|13976.9|13974.9|94
1610437200000|2021-01-12 07:40:00|13977.4|13975.4|13980.4|13978.4|13982.9|13980.9|13974.4|13972.4|69
1610437500000|2021-01-12 07:45:00|13980.9|13978.9|13977.4|13975.4|13981.9|13979.9|13969.9|13967.9|65
1610437800000|2021-01-12 07:50:00|13976.9|13974.9|13969.9|13967.9|13983.9|13981.9|13967.9|13965.9|157
1610438100000|2021-01-12 07:55:00|13969.4|13967.4|13986.4|13984.4|13990.9|13988.9|13969.4|13967.4|165
1610438400000|2021-01-12 08:00:00|13986|13984.8|13986|13984.8|13998|13996.8|13973.5|13972.3|743
1610438700000|2021-01-12 08:05:00|13984|13982.8|13974|13972.8|13992|13990.8|13962|13960.8|620
1610439000000|2021-01-12 08:10:00|13975|13973.8|13995|13993.8|13995.5|13994.3|13974.5|13973.3|582
1610439300000|2021-01-12 08:15:00|13994.5|13993.3|13971|13969.8|13996|13994.8|13969.5|13968.3|494
1610439600000|2021-01-12 08:20:00|13972|13970.8|13969|13967.8|13981|13979.8|13965.5|13964.3|378
1610439900000|2021-01-12 08:25:00|13969.5|13968.3|13957|13955.8|13971|13969.8|13947|13945.8|635
1610440200000|2021-01-12 08:30:00|13957.5|13956.3|13962.5|13961.3|13968.5|13967.3|13956|13954.8|451
1610440500000|2021-01-12 08:35:00|13962|13960.8|13937|13935.8|13968.5|13967.3|13935.5|13934.3|482
1610440800000|2021-01-12 08:40:00|13936.5|13935.3|13947|13945.8|13948.5|13947.3|13934|13932.8|372
1610441100000|2021-01-12 08:45:00|13947.5|13946.3|13940|13938.8|13948|13946.8|13930|13928.8|324
1610441400000|2021-01-12 08:50:00|13939.5|13938.3|13943.2|13942|13948.5|13947.3|13930.5|13929.3|398
1610441700000|2021-01-12 08:55:00|13942.7|13941.5|13963.2|13962|13970.2|13969|13939.7|13938.5|440
1610442000000|2021-01-12 09:00:00|13963.7|13962.5|13965.2|13964|13968.2|13967|13956.2|13955|197
1610442300000|2021-01-12 09:05:00|13966.2|13965|13969.2|13968|13972.7|13971.5|13962.2|13961|252
1610442600000|2021-01-12 09:10:00|13968.7|13967.5|13984.2|13983|13989.7|13988.5|13967.2|13966|428
1610442900000|2021-01-12 09:15:00|13983.7|13982.5|13981.2|13980|13986.2|13985|13972.7|13971.5|421
1610443200000|2021-01-12 09:20:00|13981.7|13980.5|13979.2|13978|13986.7|13985.5|13975.2|13974|410
1610443500000|2021-01-12 09:25:00|13978.7|13977.5|13963.2|13962|13982.2|13981|13950.2|13949|584
1610443800000|2021-01-12 09:30:00|13962.7|13961.5|13977.2|13976|13979.7|13978.5|13961.2|13960|401
1610444100000|2021-01-12 09:35:00|13976.7|13975.5|13974.2|13973|13978.2|13977|13957.2|13956|586
1610444400000|2021-01-12 09:40:00|13974.7|13973.5|13978.2|13977|13982.7|13981.5|13962.7|13961.5|262
1610444700000|2021-01-12 09:45:00|13978.7|13977.5|13990.7|13989.5|14003.2|14002|13978.7|13977.5|597
1610445000000|2021-01-12 09:50:00|13991.2|13990|13973.2|13972|13991.7|13990.5|13970.7|13969.5|285
1610445300000|2021-01-12 09:55:00|13972.2|13971|13947.2|13946|13973.2|13972|13940.2|13939|718
1610445600000|2021-01-12 10:00:00|13947.7|13946.5|13955.2|13954|13961.7|13960.5|13947.7|13946.5|319
1610445900000|2021-01-12 10:05:00|13954.7|13953.5|13946.2|13945|13955.2|13954|13938.2|13937|251
1610446200000|2021-01-12 10:10:00|13946.7|13945.5|13944.7|13943.5|13951.2|13950|13943.2|13942|204
1610446500000|2021-01-12 10:15:00|13944.2|13943|13933.2|13932|13944.2|13943|13926.2|13925|470
1610446800000|2021-01-12 10:20:00|13932.7|13931.5|13942.2|13941|13943.7|13942.5|13932.7|13931.5|138
1610447100000|2021-01-12 10:25:00|13941.7|13940.5|13939.7|13938.5|13942.7|13941.5|13936.2|13935|149
1610447400000|2021-01-12 10:30:00|13939.2|13938|13943.2|13942|13949.7|13948.5|13939.2|13938|217
1610447700000|2021-01-12 10:35:00|13943.7|13942.5|13947.7|13946.5|13947.7|13946.5|13940.7|13939.5|137
1610448000000|2021-01-12 10:40:00|13949.2|13948|13932.7|13931.5|13949.2|13948|13932.7|13931.5|283
1610448300000|2021-01-12 10:45:00|13931.2|13930|13938.2|13937|13952.7|13951.5|13927.7|13926.5|324
1610448600000|2021-01-12 10:50:00|13937.2|13936|13938.7|13937.5|13943.2|13942|13930.2|13929|160
1610448900000|2021-01-12 10:55:00|13939.2|13938|13941.7|13940.5|13945.2|13944|13936.2|13935|141
1610449200000|2021-01-12 11:00:00|13942.2|13941|13943.2|13942|13954.2|13953|13942.2|13941|236
1610449500000|2021-01-12 11:05:00|13942.7|13941.5|13937.7|13936.5|13948.7|13947.5|13937.2|13936|161
1610449800000|2021-01-12 11:10:00|13938.2|13937|13922.2|13921|13939.2|13938|13916.7|13915.5|435
1610450100000|2021-01-12 11:15:00|13921.2|13920|13928.2|13927|13930.2|13929|13919.2|13918|221
1610450400000|2021-01-12 11:20:00|13928.7|13927.5|13939.2|13938|13944.7|13943.5|13928.2|13927|241
1610450700000|2021-01-12 11:25:00|13942.2|13941|13949.2|13948|13951.2|13950|13942.2|13941|197
1610451000000|2021-01-12 11:30:00|13948.7|13947.5|13944.2|13943|13954.2|13953|13944.2|13943|174
1610451300000|2021-01-12 11:35:00|13945.2|13944|13945.2|13944|13951.2|13950|13942.2|13941|137
1610451600000|2021-01-12 11:40:00|13944.7|13943.5|13942.2|13941|13945.2|13944|13939.7|13938.5|58
1610451900000|2021-01-12 11:45:00|13942.7|13941.5|13933.2|13932|13944.7|13943.5|13930.2|13929|138
1610452200000|2021-01-12 11:50:00|13933.7|13932.5|13933.2|13932|13938.7|13937.5|13924.2|13923|148
1610452500000|2021-01-12 11:55:00|13932.7|13931.5|13933.2|13932|13938.2|13937|13929.2|13928|103
1610452800000|2021-01-12 12:00:00|13932.7|13931.5|13941.2|13940|13942.2|13941|13930.2|13929|114
1610453100000|2021-01-12 12:05:00|13944.2|13943|13943.2|13942|13948.7|13947.5|13940.2|13939|101
1610453400000|2021-01-12 12:10:00|13942.7|13941.5|13931.2|13930|13942.7|13941.5|13926.2|13925|80
1610453700000|2021-01-12 12:15:00|13930.7|13929.5|13932.2|13931|13937.2|13936|13928.7|13927.5|119
1610454000000|2021-01-12 12:20:00|13932.7|13931.5|13930.2|13929|13935.7|13934.5|13928.2|13927|73
1610454300000|2021-01-12 12:25:00|13929.7|13928.5|13931.2|13930|13934.2|13933|13928.2|13927|104
1610454600000|2021-01-12 12:30:00|13931.7|13930.5|13913.7|13912.5|13934.7|13933.5|13913.7|13912.5|214
1610454900000|2021-01-12 12:35:00|13914.2|13913|13924.7|13923.5|13926.2|13925|13914.2|13913|181
1610455200000|2021-01-12 12:40:00|13925|13923.8|13926.5|13925.3|13928.5|13927.3|13920|13918.8|116
1610455500000|2021-01-12 12:45:00|13925.5|13924.3|13936|13934.8|13937.5|13936.3|13925.5|13924.3|180
1610455800000|2021-01-12 12:50:00|13936.5|13935.3|13924.5|13923.3|13938.5|13937.3|13922.5|13921.3|128
1610456100000|2021-01-12 12:55:00|13924|13922.8|13921|13919.8|13926|13924.8|13919.5|13918.3|89
1610456400000|2021-01-12 13:00:00|13921.5|13920.3|13922|13920.8|13923.5|13922.3|13913.5|13912.3|238
1610456700000|2021-01-12 13:05:00|13922.5|13921.3|13919.5|13918.3|13924.5|13923.3|13917|13915.8|99
1610457000000|2021-01-12 13:10:00|13920.5|13919.3|13920.5|13919.3|13924|13922.8|13914.5|13913.3|220
1610457300000|2021-01-12 13:15:00|13922|13920.8|13924.5|13923.3|13929.5|13928.3|13917.5|13916.3|154
1610457600000|2021-01-12 13:20:00|13924|13922.8|13915.5|13914.3|13926|13924.8|13914.5|13913.3|155
1610457900000|2021-01-12 13:25:00|13916|13914.8|13920.5|13919.3|13924|13922.8|13912.5|13911.3|205
1610458200000|2021-01-12 13:30:00|13919.5|13918.3|13924.5|13923.3|13930.5|13929.3|13919.5|13918.3|200
1610458500000|2021-01-12 13:35:00|13925|13923.8|13918.5|13917.3|13928|13926.8|13915.5|13914.3|129
1610458800000|2021-01-12 13:40:00|13919|13917.8|13916.5|13915.3|13919|13917.8|13914|13912.8|54
1610459100000|2021-01-12 13:45:00|13916|13914.8|13916.5|13915.3|13918.5|13917.3|13913|13911.8|97
1610459400000|2021-01-12 13:50:00|13916|13914.8|13916|13914.8|13919.5|13918.3|13914|13912.8|68
1610459700000|2021-01-12 13:55:00|13916.5|13915.3|13906.5|13905.3|13916.5|13915.3|13895|13893.8|477
1610460000000|2021-01-12 14:00:00|13906|13904.8|13918.5|13917.3|13919.5|13918.3|13903.5|13902.3|198
1610460300000|2021-01-12 14:05:00|13919|13917.8|13916.5|13915.3|13920|13918.8|13908|13906.8|149
1610460600000|2021-01-12 14:10:00|13916|13914.8|13914.5|13913.3|13918|13916.8|13912.5|13911.3|124
1610460900000|2021-01-12 14:15:00|13914|13912.8|13916.5|13915.3|13918|13916.8|13908|13906.8|135
1610461200000|2021-01-12 14:20:00|13917|13915.8|13920.5|13919.3|13920.5|13919.3|13914|13912.8|150
1610461500000|2021-01-12 14:25:00|13921.5|13920.3|13927.5|13926.3|13928|13926.8|13914|13912.8|180
1610461800000|2021-01-12 14:30:00|13927|13925.8|13922|13920.8|13935.5|13934.3|13919|13917.8|362
1610462100000|2021-01-12 14:35:00|13921.5|13920.3|13912.5|13911.3|13923.5|13922.3|13911.5|13910.3|525
1610462400000|2021-01-12 14:40:00|13913|13911.8|13913|13911.8|13920.5|13919.3|13905.5|13904.3|277
1610462700000|2021-01-12 14:45:00|13912.5|13911.3|13905.5|13904.3|13914.5|13913.3|13902|13900.8|221
1610463000000|2021-01-12 14:50:00|13906|13904.8|13897.5|13896.3|13908|13906.8|13869|13867.8|841
1610463300000|2021-01-12 14:55:00|13898.5|13897.3|13916.5|13915.3|13920.5|13919.3|13890|13888.8|479
1610463600000|2021-01-12 15:00:00|13916|13914.8|13923.5|13922.3|13925|13923.8|13906.5|13905.3|274
1610463900000|2021-01-12 15:05:00|13924|13922.8|13934.5|13933.3|13934.5|13933.3|13920|13918.8|313
1610464200000|2021-01-12 15:10:00|13933.9|13932.7|13934.9|13933.7|13938.9|13937.7|13925.4|13924.2|396
1610464500000|2021-01-12 15:15:00|13935.4|13934.2|13955.9|13954.7|13958.9|13957.7|13929.9|13928.7|553
1610464800000|2021-01-12 15:20:00|13956.4|13955.2|13953.9|13952.7|13960.4|13959.2|13952.4|13951.2|222
1610465100000|2021-01-12 15:25:00|13952.4|13951.2|13935.4|13934.2|13953.9|13952.7|13933.9|13932.7|471
1610465400000|2021-01-12 15:30:00|13935.9|13934.7|13931.9|13930.7|13939.4|13938.2|13926.4|13925.2|274
1610465700000|2021-01-12 15:35:00|13932.4|13931.2|13933.9|13932.7|13938.4|13937.2|13926.9|13925.7|162
1610466000000|2021-01-12 15:40:00|13933.4|13932.2|13941.4|13940.2|13948.9|13947.7|13929.9|13928.7|182
1610466300000|2021-01-12 15:45:00|13941.9|13940.7|13946.9|13945.7|13950.4|13949.2|13935.4|13934.2|159
1610466600000|2021-01-12 15:50:00|13947.4|13946.2|13948.9|13947.7|13949.9|13948.7|13941.9|13940.7|135
1610466900000|2021-01-12 15:55:00|13949.4|13948.2|13942.9|13941.7|13949.9|13948.7|13936.9|13935.7|422
1610467200000|2021-01-12 16:00:00|13942.4|13941.2|13946.4|13945.2|13948.9|13947.7|13933.4|13932.2|484
1610467500000|2021-01-12 16:05:00|13945.9|13944.7|13952.9|13951.7|13952.9|13951.7|13940.9|13939.7|120
1610467800000|2021-01-12 16:10:00|13953.4|13952.2|13953.9|13952.7|13953.9|13952.7|13948.4|13947.2|197
1610468100000|2021-01-12 16:15:00|13954.4|13953.2|13950.9|13949.7|13957.9|13956.7|13949.4|13948.2|255
1610468400000|2021-01-12 16:20:00|13951.4|13950.2|13943.9|13942.7|13952.4|13951.2|13942.9|13941.7|333
1610468700000|2021-01-12 16:25:00|13943.4|13942.2|13929.4|13928.2|13944.9|13943.7|13926.9|13925.7|622
1610469000000|2021-01-12 16:30:00|13929.8|13927.8|13922.8|13920.8|13933.3|13931.3|13910.8|13908.8|1316
1610469300000|2021-01-12 16:35:00|13923.3|13921.3|13906.8|13904.8|13925.8|13923.8|13902.8|13900.8|726
1610469600000|2021-01-12 16:40:00|13906.3|13904.3|13903.8|13901.8|13909.8|13907.8|13893.3|13891.3|475
1610469900000|2021-01-12 16:45:00|13903.3|13901.3|13888.3|13886.3|13903.3|13901.3|13887.8|13885.8|304
1610470200000|2021-01-12 16:50:00|13888.8|13886.8|13891.3|13889.3|13891.8|13889.8|13874.8|13872.8|402
1610470500000|2021-01-12 16:55:00|13890.8|13888.8|13899.8|13897.8|13900.8|13898.8|13885.8|13883.8|265
1610470800000|2021-01-12 17:00:00|13900.3|13898.3|13888.8|13886.8|13901.8|13899.8|13887.3|13885.3|215
1610471100000|2021-01-12 17:05:00|13890.3|13888.3|13867.3|13865.3|13890.3|13888.3|13859.3|13857.3|468
1610471400000|2021-01-12 17:10:00|13867.8|13865.8|13850.3|13848.3|13867.8|13865.8|13848.3|13846.3|368
1610471700000|2021-01-12 17:15:00|13850.8|13848.8|13866.3|13864.3|13866.3|13864.3|13841.3|13839.3|368
1610472000000|2021-01-12 17:20:00|13865.8|13863.8|13865.3|13863.3|13874.3|13872.3|13861.8|13859.8|286
1610472300000|2021-01-12 17:25:00|13865.8|13863.8|13881.3|13879.3|13881.8|13879.8|13865.3|13863.3|191
1610472600000|2021-01-12 17:30:00|13880.8|13878.8|13872.8|13870.8|13880.8|13878.8|13868.8|13866.8|177
1610472900000|2021-01-12 17:35:00|13873.8|13871.8|13878.3|13876.3|13878.3|13876.3|13870.3|13868.3|91
1610473200000|2021-01-12 17:40:00|13877.8|13875.8|13880.3|13878.3|13882.3|13880.3|13869.8|13867.8|84
1610473500000|2021-01-12 17:45:00|13879.8|13877.8|13883.3|13881.3|13887.3|13885.3|13878.3|13876.3|146
1610473800000|2021-01-12 17:50:00|13883.8|13881.8|13888.3|13886.3|13888.8|13886.8|13881.8|13879.8|195
1610474100000|2021-01-12 17:55:00|13888.8|13886.8|13888.3|13886.3|13890.3|13888.3|13886.8|13884.8|75
1610474400000|2021-01-12 18:00:00|13888.8|13886.8|13894.3|13892.3|13895.8|13893.8|13884.3|13882.3|143
1610474700000|2021-01-12 18:05:00|13894.8|13892.8|13888.3|13886.3|13896.3|13894.3|13884.8|13882.8|55
1610475000000|2021-01-12 18:10:00|13888.8|13886.8|13898.3|13896.3|13900.8|13898.8|13888.8|13886.8|57
1610475300000|2021-01-12 18:15:00|13898.8|13896.8|13891.3|13889.3|13898.8|13896.8|13890.8|13888.8|98
1610475600000|2021-01-12 18:20:00|13891.8|13889.8|13887.3|13885.3|13892.8|13890.8|13882.3|13880.3|126
1610475900000|2021-01-12 18:25:00|13887.8|13885.8|13900.8|13898.8|13901.8|13899.8|13887.3|13885.3|112
1610476200000|2021-01-12 18:30:00|13900.3|13898.3|13911.3|13909.3|13915.3|13913.3|13897.3|13895.3|282
1610476500000|2021-01-12 18:35:00|13911.8|13909.8|13908.8|13906.8|13914.8|13912.8|13905.8|13903.8|156
1610476800000|2021-01-12 18:40:00|13908.3|13906.3|13904.8|13902.8|13908.3|13906.3|13902.8|13900.8|54
1610477100000|2021-01-12 18:45:00|13905.3|13903.3|13899.3|13897.3|13907.3|13905.3|13898.8|13896.8|130
1610477400000|2021-01-12 18:50:00|13898.8|13896.8|13897.3|13895.3|13902.8|13900.8|13893.8|13891.8|60
1610477700000|2021-01-12 18:55:00|13896.8|13894.8|13901.3|13899.3|13904.8|13902.8|13896.3|13894.3|79
1610478000000|2021-01-12 19:00:00|13900.8|13898.8|13911.3|13909.3|13914.8|13912.8|13898.8|13896.8|156
1610478300000|2021-01-12 19:05:00|13911.8|13909.8|13905.3|13903.3|13913.3|13911.3|13903.3|13901.3|49
1610478600000|2021-01-12 19:10:00|13905.8|13903.8|13905.3|13903.3|13907.8|13905.8|13904.8|13902.8|41
1610478900000|2021-01-12 19:15:00|13904.8|13902.8|13909.3|13907.3|13911.3|13909.3|13902.8|13900.8|63
1610479200000|2021-01-12 19:20:00|13909.8|13907.8|13912.8|13910.8|13914.8|13912.8|13905.8|13903.8|77
1610479500000|2021-01-12 19:25:00|13912.3|13910.3|13910.3|13908.3|13913.3|13911.3|13909.8|13907.8|46
1610479800000|2021-01-12 19:30:00|13910.8|13908.8|13920.8|13918.8|13925.8|13923.8|13910.3|13908.3|186
1610480100000|2021-01-12 19:35:00|13920.3|13918.3|13914.8|13912.8|13922.8|13920.8|13910.3|13908.3|119
1610480400000|2021-01-12 19:40:00|13913.3|13911.3|13905.3|13903.3|13915.3|13913.3|13903.8|13901.8|120
1610480700000|2021-01-12 19:45:00|13904.8|13902.8|13905.3|13903.3|13907.8|13905.8|13897.8|13895.8|100
1610481000000|2021-01-12 19:50:00|13904.8|13902.8|13900.3|13898.3|13904.8|13902.8|13894.3|13892.3|88
1610481300000|2021-01-12 19:55:00|13900.8|13898.8|13908.3|13906.3|13908.8|13906.8|13898.8|13896.8|58
1610481600000|2021-01-12 20:00:00|13908.8|13906.8|13918.3|13916.3|13918.8|13916.8|13908.8|13906.8|90
1610481900000|2021-01-12 20:05:00|13917.8|13915.8|13916.3|13914.3|13917.8|13915.8|13909.3|13907.3|56
1610482200000|2021-01-12 20:10:00|13916.8|13914.8|13908.8|13906.8|13917.3|13915.3|13908.3|13906.3|44
1610482500000|2021-01-12 20:15:00|13908.3|13906.3|13911.3|13909.3|13914.8|13912.8|13904.3|13902.3|49
1610482800000|2021-01-12 20:20:00|13911.8|13909.8|13916.3|13914.3|13922.8|13920.8|13911.3|13909.3|79
1610483100000|2021-01-12 20:25:00|13916.8|13914.8|13910.3|13908.3|13917.3|13915.3|13908.3|13906.3|63
1610483400000|2021-01-12 20:30:00|13910.8|13908.8|13910.3|13908.3|13913.3|13911.3|13906.3|13904.3|53
1610483700000|2021-01-12 20:35:00|13909.8|13907.8|13910.3|13908.3|13911.8|13909.8|13904.3|13902.3|41
1610484000000|2021-01-12 20:40:00|13909.8|13907.8|13913.8|13911.8|13915.8|13913.8|13909.8|13907.8|51
1610484300000|2021-01-12 20:45:00|13914.8|13912.8|13922.3|13920.3|13922.8|13920.8|13911.3|13909.3|113
1610484600000|2021-01-12 20:50:00|13922.8|13920.8|13926.8|13924.8|13929.8|13927.8|13914.3|13912.3|152
1610484900000|2021-01-12 20:55:00|13927.3|13925.3|13922.8|13920.8|13931.8|13929.8|13921.8|13919.8|299
1610485200000|2021-01-12 21:00:00|13924.3|13919.3|13922.8|13917.8|13928.2|13923.2|13918.9|13913.9|34
1610485500000|2021-01-12 21:05:00|13923|13918|13927.1|13922.1|13927.2|13922.2|13920.5|13915.5|0
1610485800000|2021-01-12 21:10:00|13927.9|13922.9|13925.8|13920.8|13928|13923|13923.5|13918.5|0
1610486100000|2021-01-12 21:15:00|13925.9|13920.9|13924.6|13919.6|13925.9|13920.9|13923.6|13918.6|0
1610486400000|2021-01-12 21:20:00|13924.7|13919.7|13922.5|13917.5|13924.7|13919.7|13922.5|13917.5|0
1610486700000|2021-01-12 21:25:00|13923.1|13918.1|13923.4|13918.4|13923.7|13918.7|13921.9|13916.9|0
1610487000000|2021-01-12 21:30:00|13924.8|13919.8|13924.8|13919.8|13931.6|13926.6|13924.1|13919.1|0
1610487300000|2021-01-12 21:35:00|13925.7|13920.7|13932.2|13927.2|13932.3|13927.3|13922.3|13917.3|0
1610487600000|2021-01-12 21:40:00|13933.1|13928.1|13929.8|13924.8|13935.9|13930.9|13926.5|13921.5|0
1610487900000|2021-01-12 21:45:00|13930.6|13925.6|13928.5|13923.5|13931.4|13926.4|13927.8|13922.8|0
1610488200000|2021-01-12 21:50:00|13927.6|13922.6|13926.6|13921.6|13929.3|13924.3|13925.7|13920.7|0
1610488500000|2021-01-12 21:55:00|13925.7|13920.7|13922.4|13917.4|13925.7|13920.7|13919.1|13914.1|0
1610488800000|2021-01-12 22:00:00|13922.2|13917.2|13923.4|13918.4|13924.3|13919.3|13922.2|13917.2|0
1610489100000|2021-01-12 22:05:00|13923.3|13918.3|13925.4|13920.4|13925.4|13920.4|13923.3|13918.3|0
1610489400000|2021-01-12 22:10:00|13924.7|13919.7|13924.3|13919.3|13925.7|13920.7|13924.1|13919.1|0
1610489700000|2021-01-12 22:15:00|13924.1|13919.1|13924.7|13919.7|13926.1|13921.1|13922.6|13917.6|0
1610490000000|2021-01-12 22:20:00|13924.8|13919.8|13922|13917|13924.8|13919.8|13921.5|13916.5|0
1610490300000|2021-01-12 22:25:00|13922.1|13917.1|13923.3|13918.3|13923.3|13918.3|13922.1|13917.1|0
1610490600000|2021-01-12 22:30:00|13923.2|13918.2|13921.9|13916.9|13923.4|13918.4|13921.7|13916.7|0
1610490900000|2021-01-12 22:35:00|13923.5|13918.5|13926.5|13921.5|13926.6|13921.6|13923.5|13918.5|0
1610491200000|2021-01-12 22:40:00|13925.6|13920.6|13926.4|13921.4|13926.8|13921.8|13922.9|13917.9|0
1610491500000|2021-01-12 22:45:00|13926.3|13921.3|13926.8|13921.8|13926.8|13921.8|13924.5|13919.5|0
1610491800000|2021-01-12 22:50:00|13926.9|13921.9|13929.3|13924.3|13930|13925|13926.6|13921.6|0
1610492100000|2021-01-12 22:55:00|13929.2|13924.2|13929.2|13924.2|13929.6|13924.6|13927.5|13922.5|0
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13921.4|13916.4|13930.6|13925.6|13921|13916|0
1610492700000|2021-01-12 23:05:00|13921|13916|13923.8|13918.8|13925.5|13920.5|13920.6|13915.6|0
1610493000000|2021-01-12 23:10:00|13925.1|13920.1|13930.1|13925.1|13930.1|13925.1|13924.3|13919.3|0
1610493300000|2021-01-12 23:15:00|13930.5|13925.5|13937.3|13932.3|13939.9|13934.9|13929.3|13924.3|0
1610493600000|2021-01-12 23:20:00|13937.8|13932.8|13935.8|13930.8|13937.8|13932.8|13934.4|13929.4|0
1610493900000|2021-01-12 23:25:00|13936.6|13931.6|13938.3|13933.3|13939.1|13934.1|13934|13929|0
1610494200000|2021-01-12 23:30:00|13937.9|13932.9|13934.9|13929.9|13937.9|13932.9|13931.7|13926.7|0
1610494500000|2021-01-12 23:35:00|13934.5|13929.5|13932.3|13927.3|13935|13930|13931.2|13926.2|0
1610494800000|2021-01-12 23:40:00|13932.4|13927.4|13928.8|13923.8|13932.4|13927.4|13928.3|13923.3|0
1610495100000|2021-01-12 23:45:00|13929.2|13924.2|13933.3|13928.3|13935|13930|13929.2|13924.2|0
1610495400000|2021-01-12 23:50:00|13933.7|13928.7|13931.6|13926.6|13935|13930|13929.9|13924.9|0
1610495700000|2021-01-12 23:55:00|13933.3|13928.3|13939|13934|13939.9|13934.9|13933.3|13928.3|0
1610496000000|2021-01-13 00:00:00|13939.8|13934.8|13937.1|13932.1|13939.8|13934.8|13935.8|13930.8|0
1610496300000|2021-01-13 00:05:00|13937.5|13932.5|13938.5|13933.5|13939.1|13934.1|13936.6|13931.6|0
1610496600000|2021-01-13 00:10:00|13939.4|13934.4|13935.8|13930.8|13945|13940|13935.8|13930.8|0
1610496900000|2021-01-13 00:15:00|13935|13930|13926.8|13922.8|13935.8|13930.8|13911.8|13907.8|55
1610497200000|2021-01-13 00:20:00|13927.3|13923.3|13931.8|13927.8|13932.8|13928.8|13926.8|13922.8|5
1610497500000|2021-01-13 00:25:00|13931.3|13927.3|13925.8|13921.8|13935.3|13931.3|13925.8|13921.8|10
1610497800000|2021-01-13 00:30:00|13927.3|13923.3|13922.8|13918.8|13927.3|13923.3|13920.8|13916.8|9
1610498100000|2021-01-13 00:35:00|13922.3|13918.3|13918.3|13914.3|13922.8|13918.8|13917.8|13913.8|2
1610498400000|2021-01-13 00:40:00|13917.8|13913.8|13919.3|13915.3|13923.3|13919.3|13916.8|13912.8|1
1610498700000|2021-01-13 00:45:00|13920.3|13916.3|13918.8|13914.8|13923.3|13919.3|13917.3|13913.3|0
1610499000000|2021-01-13 00:50:00|13919.3|13915.3|13915.3|13911.3|13921.3|13917.3|13915.3|13911.3|4
1610499300000|2021-01-13 00:55:00|13915.8|13911.8|13909.8|13905.8|13915.8|13911.8|13908.3|13904.3|3
1610499600000|2021-01-13 01:00:00|13912.8|13908.8|13910.8|13906.8|13916.3|13912.3|13910.8|13906.8|7
1610499900000|2021-01-13 01:05:00|13910.3|13906.3|13908.8|13904.8|13912.3|13908.3|13904.8|13900.8|14
1610500200000|2021-01-13 01:10:00|13909.3|13905.3|13918.3|13914.3|13918.8|13914.8|13907.3|13903.3|7
1610500500000|2021-01-13 01:15:00|13917.8|13913.8|13911.3|13907.3|13917.8|13913.8|13908.8|13904.8|8
1610500800000|2021-01-13 01:20:00|13910.8|13906.8|13913.8|13909.8|13916.3|13912.3|13909.8|13905.8|2
1610501100000|2021-01-13 01:25:00|13913.3|13909.3|13916.8|13912.8|13917.3|13913.3|13908.3|13904.3|2
1610501400000|2021-01-13 01:30:00|13917.3|13913.3|13925.3|13921.3|13926.8|13922.8|13916.3|13912.3|10
1610501700000|2021-01-13 01:35:00|13924.8|13920.8|13918.8|13914.8|13924.8|13920.8|13912.3|13908.3|8
1610502000000|2021-01-13 01:40:00|13918.3|13914.3|13914.8|13910.8|13918.3|13914.3|13914.8|13910.8|5
1610502300000|2021-01-13 01:45:00|13915.8|13911.8|13919.3|13915.3|13921.3|13917.3|13915.3|13911.3|6
1610502600000|2021-01-13 01:50:00|13919.8|13915.8|13927.8|13923.8|13930.8|13926.8|13919.3|13915.3|13
1610502900000|2021-01-13 01:55:00|13928.8|13924.8|13934.8|13930.8|13936.8|13932.8|13928.3|13924.3|26
1610503200000|2021-01-13 02:00:00|13934.3|13930.3|13923.8|13919.8|13934.8|13930.8|13923.3|13919.3|15
1610503500000|2021-01-13 02:05:00|13924.3|13920.3|13927.8|13923.8|13929.8|13925.8|13923.3|13919.3|9
1610503800000|2021-01-13 02:10:00|13927.3|13923.3|13937.3|13933.3|13937.8|13933.8|13926.3|13922.3|6
1610504100000|2021-01-13 02:15:00|13934.8|13930.8|13933.3|13929.3|13938.3|13934.3|13926.3|13922.3|33
1610504400000|2021-01-13 02:20:00|13932.8|13928.8|13933.3|13929.3|13937.8|13933.8|13930.8|13926.8|7
1610504700000|2021-01-13 02:25:00|13932.8|13928.8|13939.8|13935.8|13939.8|13935.8|13932.3|13928.3|18
1610505000000|2021-01-13 02:30:00|13939.3|13935.3|13937.8|13933.8|13939.3|13935.3|13933.3|13929.3|7
1610505300000|2021-01-13 02:35:00|13937.3|13933.3|13935.8|13931.8|13937.3|13933.3|13934.3|13930.3|3
1610505600000|2021-01-13 02:40:00|13936.3|13932.3|13935.8|13931.8|13936.3|13932.3|13931.3|13927.3|8
1610505900000|2021-01-13 02:45:00|13936.3|13932.3|13934.8|13930.8|13937.3|13933.3|13934.3|13930.3|3
1610506200000|2021-01-13 02:50:00|13934.3|13930.3|13928.8|13924.8|13934.3|13930.3|13928.8|13924.8|5
1610506500000|2021-01-13 02:55:00|13930.3|13926.3|13930.3|13926.3|13931.3|13927.3|13926.8|13922.8|12
1610506800000|2021-01-13 03:00:00|13930.8|13926.8|13934.8|13930.8|13935.8|13931.8|13930.3|13926.3|3
1610507100000|2021-01-13 03:05:00|13935.3|13931.3|13935.3|13931.3|13935.3|13931.3|13934.3|13930.3|0
1610507400000|2021-01-13 03:10:00|13936.8|13932.8|13939.3|13935.3|13939.3|13935.3|13935.8|13931.8|3
1610507700000|2021-01-13 03:15:00|13939.8|13935.8|13937.8|13933.8|13939.8|13935.8|13935.8|13931.8|5
1610508000000|2021-01-13 03:20:00|13936.8|13932.8|13937.3|13933.3|13937.8|13933.8|13934.8|13930.8|0
1610508300000|2021-01-13 03:25:00|13936.8|13932.8|13935.8|13931.8|13939.3|13935.3|13935.3|13931.3|5
1610508600000|2021-01-13 03:30:00|13936.3|13932.3|13938.8|13934.8|13941.3|13937.3|13935.3|13931.3|6
1610508900000|2021-01-13 03:35:00|13939.3|13935.3|13940.3|13936.3|13942.8|13938.8|13939.3|13935.3|9
1610509200000|2021-01-13 03:40:00|13940.8|13936.8|13943.3|13939.3|13943.3|13939.3|13939.8|13935.8|6
1610509500000|2021-01-13 03:45:00|13942.3|13938.3|13941.8|13937.8|13944.3|13940.3|13941.3|13937.3|2
1610509800000|2021-01-13 03:50:00|13942.3|13938.3|13945.8|13941.8|13948.8|13944.8|13942.3|13938.3|40
1610510100000|2021-01-13 03:55:00|13946.3|13942.3|13951.8|13947.8|13952.8|13948.8|13944.8|13940.8|19
1610510400000|2021-01-13 04:00:00|13951.3|13947.3|13945.3|13941.3|13951.3|13947.3|13943.3|13939.3|11
1610510700000|2021-01-13 04:05:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13945.3|13941.3|3
1610511000000|2021-01-13 04:10:00|13945.8|13941.8|13944.3|13940.3|13945.8|13941.8|13942.8|13938.8|4
1610511300000|2021-01-13 04:15:00|13943.3|13939.3|13945.8|13941.8|13946.8|13942.8|13943.3|13939.3|2
1610511600000|2021-01-13 04:20:00|13946.3|13942.3|13944.8|13940.8|13946.3|13942.3|13943.8|13939.8|3
1610511900000|2021-01-13 04:25:00|13944.3|13940.3|13940.8|13936.8|13944.3|13940.3|13940.3|13936.3|1
1610512200000|2021-01-13 04:30:00|13941.3|13937.3|13939.8|13935.8|13945.3|13941.3|13939.3|13935.3|7
1610512500000|2021-01-13 04:35:00|13940.3|13936.3|13944.3|13940.3|13944.3|13940.3|13940.3|13936.3|0
1610512800000|2021-01-13 04:40:00|13945.8|13941.8|13945.8|13941.8|13945.8|13941.8|13945.8|13941.8|1
1610513100000|2021-01-13 04:45:00|13946.3|13942.3|13946.8|13942.8|13949.3|13945.3|13945.3|13941.3|9
1610513400000|2021-01-13 04:50:00|13946.3|13942.3|13941.3|13937.3|13946.3|13942.3|13940.8|13936.8|1
1610513700000|2021-01-13 04:55:00|13941.8|13937.8|13940.8|13936.8|13941.8|13937.8|13940.3|13936.3|0
1610514000000|2021-01-13 05:00:00|13940.3|13936.3|13933.8|13929.8|13944.8|13940.8|13932.8|13928.8|13
1610514300000|2021-01-13 05:05:00|13932.8|13928.8|13941.3|13937.3|13941.3|13937.3|13931.8|13927.8|8
1610514600000|2021-01-13 05:10:00|13940.8|13936.8|13939.3|13935.3|13941.8|13937.8|13937.3|13933.3|11
1610514900000|2021-01-13 05:15:00|13939.8|13935.8|13937.3|13933.3|13939.8|13935.8|13936.3|13932.3|0
1610515200000|2021-01-13 05:20:00|13937.8|13933.8|13936.3|13932.3|13938.3|13934.3|13934.3|13930.3|0
1610515500000|2021-01-13 05:25:00|13935.8|13931.8|13930.8|13926.8|13936.8|13932.8|13930.3|13926.3|5
1610515800000|2021-01-13 05:30:00|13929.8|13925.8|13925.3|13921.3|13929.8|13925.8|13923.3|13919.3|15
1610516100000|2021-01-13 05:35:00|13925.8|13921.8|13926.3|13922.3|13929.3|13925.3|13925.8|13921.8|7
1610516400000|2021-01-13 05:40:00|13925.8|13921.8|13919.3|13915.3|13925.8|13921.8|13919.3|13915.3|5
1610516700000|2021-01-13 05:45:00|13919.8|13915.8|13923.8|13919.8|13924.8|13920.8|13918.3|13914.3|11
1610517000000|2021-01-13 05:50:00|13923.3|13919.3|13926.3|13922.3|13927.3|13923.3|13922.3|13918.3|3
1610517300000|2021-01-13 05:55:00|13926.8|13922.8|13927.3|13923.3|13929.3|13925.3|13925.8|13921.8|5
1610517600000|2021-01-13 06:00:00|13926.8|13922.8|13935.3|13931.3|13936.8|13932.8|13926.8|13922.8|18
1610517900000|2021-01-13 06:05:00|13934.3|13930.3|13929.3|13925.3|13935.3|13931.3|13928.8|13924.8|5
1610518200000|2021-01-13 06:10:00|13928.8|13924.8|13928.8|13924.8|13929.8|13925.8|13927.8|13923.8|2
1610518500000|2021-01-13 06:15:00|13928.3|13924.3|13929.8|13925.8|13929.8|13925.8|13926.8|13922.8|4
1610518800000|2021-01-13 06:20:00|13929.3|13925.3|13930.3|13926.3|13930.3|13926.3|13924.8|13920.8|27
1610519100000|2021-01-13 06:25:00|13929.8|13925.8|13926.3|13922.3|13930.8|13926.8|13924.3|13920.3|13
1610519400000|2021-01-13 06:30:00|13926.8|13922.8|13918.3|13914.3|13927.8|13923.8|13916.8|13912.8|17
1610519700000|2021-01-13 06:35:00|13918.8|13914.8|13921.8|13917.8|13923.3|13919.3|13917.8|13913.8|17
1610520000000|2021-01-13 06:40:00|13923.3|13919.3|13924.3|13920.3|13925.8|13921.8|13923.3|13919.3|8
1610520300000|2021-01-13 06:45:00|13924.8|13920.8|13940.3|13936.3|13940.3|13936.3|13924.8|13920.8|31
1610520600000|2021-01-13 06:50:00|13939.3|13935.3|13940.8|13936.8|13944.8|13940.8|13937.8|13933.8|49
1610520900000|2021-01-13 06:55:00|13941.3|13937.3|13935.8|13931.8|13941.8|13937.8|13935.8|13931.8|12
1610521200000|2021-01-13 07:00:00|13934.8|13932.8|13931.3|13929.3|13939.8|13937.8|13928.8|13926.8|145
1610521500000|2021-01-13 07:05:00|13930.8|13928.8|13922.3|13920.3|13930.8|13928.8|13920.8|13918.8|97
1610521800000|2021-01-13 07:10:00|13921.8|13919.8|13927.8|13925.8|13931.3|13929.3|13918.3|13916.3|114
1610522100000|2021-01-13 07:15:00|13928.3|13926.3|13932.3|13930.3|13932.8|13930.8|13926.3|13924.3|98
1610522400000|2021-01-13 07:20:00|13931.8|13929.8|13927.8|13925.8|13931.8|13929.8|13923.8|13921.8|55
1610522700000|2021-01-13 07:25:00|13927.3|13925.3|13935.3|13933.3|13935.3|13933.3|13926.3|13924.3|51
1610523000000|2021-01-13 07:30:00|13935.8|13933.8|13938.8|13936.8|13940.8|13938.8|13930.3|13928.3|158
1610523300000|2021-01-13 07:35:00|13939.3|13937.3|13938.3|13936.3|13940.3|13938.3|13934.3|13932.3|94
1610523600000|2021-01-13 07:40:00|13939.3|13937.3|13933.3|13931.3|13939.3|13937.3|13926.3|13924.3|93
1610523900000|2021-01-13 07:45:00|13933.8|13931.8|13938.3|13936.3|13938.3|13936.3|13929.3|13927.3|83
1610524200000|2021-01-13 07:50:00|13937.8|13935.8|13936.8|13934.8|13940.8|13938.8|13935.3|13933.3|42
1610524500000|2021-01-13 07:55:00|13937.3|13935.3|13922.8|13920.8|13938.3|13936.3|13918.3|13916.3|169
1610524800000|2021-01-13 08:00:00|13922.4|13921.2|13900.9|13899.7|13936.9|13935.7|13897.4|13896.2|1277
1610525100000|2021-01-13 08:05:00|13901.4|13900.2|13916.4|13915.2|13919.9|13918.7|13893.9|13892.7|596
1610525400000|2021-01-13 08:10:00|13916.9|13915.7|13923.9|13922.7|13930.9|13929.7|13911.9|13910.7|350
1610525700000|2021-01-13 08:15:00|13924.9|13923.7|13928.9|13927.7|13933.9|13932.7|13919.9|13918.7|372
1610526000000|2021-01-13 08:20:00|13926.9|13925.7|13936.9|13935.7|13938.4|13937.2|13923.9|13922.7|398
1610526300000|2021-01-13 08:25:00|13936.4|13935.2|13909.9|13908.7|13942.4|13941.2|13907.4|13906.2|697
1610526600000|2021-01-13 08:30:00|13910.4|13909.2|13896.9|13895.7|13911.9|13910.7|13884.4|13883.2|868
1610526900000|2021-01-13 08:35:00|13896.4|13895.2|13915.9|13914.7|13919.4|13918.2|13896.4|13895.2|559
1610527200000|2021-01-13 08:40:00|13916.4|13915.2|13911.9|13910.7|13918.9|13917.7|13899.4|13898.2|285
1610527500000|2021-01-13 08:45:00|13912.4|13911.2|13904.4|13903.2|13915.4|13914.2|13902.9|13901.7|179
1610527800000|2021-01-13 08:50:00|13904.9|13903.7|13929.4|13928.2|13929.9|13928.7|13903.4|13902.2|590
1610528100000|2021-01-13 08:55:00|13929.9|13928.7|13918.4|13917.2|13933.9|13932.7|13917.9|13916.7|433
1610528400000|2021-01-13 09:00:00|13918.9|13917.7|13918.4|13917.2|13919.9|13918.7|13914.4|13913.2|226
1610528700000|2021-01-13 09:05:00|13919.9|13918.7|13921.4|13920.2|13925.4|13924.2|13918.9|13917.7|167
1610529000000|2021-01-13 09:10:00|13921.9|13920.7|13928.4|13927.2|13931.9|13930.7|13920.9|13919.7|215
1610529300000|2021-01-13 09:15:00|13927.9|13926.7|13955.4|13954.2|13958.4|13957.2|13927.9|13926.7|570
1610529600000|2021-01-13 09:20:00|13954.9|13953.7|13943.4|13942.2|13958.9|13957.7|13942.4|13941.2|459
1610529900000|2021-01-13 09:25:00|13943.9|13942.7|13936.4|13935.2|13944.9|13943.7|13934.4|13933.2|353
1610530200000|2021-01-13 09:30:00|13937.4|13936.2|13945.4|13944.2|13945.9|13944.7|13936.4|13935.2|188
1610530500000|2021-01-13 09:35:00|13944.9|13943.7|13944.4|13943.2|13953.9|13952.7|13943.9|13942.7|289
1610530800000|2021-01-13 09:40:00|13944.9|13943.7|13947.4|13946.2|13947.9|13946.7|13938.9|13937.7|233
1610531100000|2021-01-13 09:45:00|13946.9|13945.7|13936.9|13935.7|13949.9|13948.7|13932.9|13931.7|170
1610531400000|2021-01-13 09:50:00|13937.4|13936.2|13938.4|13937.2|13942.4|13941.2|13931.9|13930.7|179
1610531700000|2021-01-13 09:55:00|13938.9|13937.7|13932.9|13931.7|13942.4|13941.2|13930.4|13929.2|157
1610532000000|2021-01-13 10:00:00|13933.4|13932.2|13938.4|13937.2|13943.9|13942.7|13933.4|13932.2|127
1610532300000|2021-01-13 10:05:00|13937.9|13936.7|13938.4|13937.2|13944.9|13943.7|13936.9|13935.7|265
1610532600000|2021-01-13 10:10:00|13938.9|13937.7|13937.4|13936.2|13940.4|13939.2|13932.4|13931.2|107
1610532900000|2021-01-13 10:15:00|13936.9|13935.7|13929.9|13928.7|13939.4|13938.2|13923.9|13922.7|195
1610533200000|2021-01-13 10:20:00|13930.4|13929.2|13931.4|13930.2|13934.4|13933.2|13926.9|13925.7|122
1610533500000|2021-01-13 10:25:00|13930.9|13929.7|13913.4|13912.2|13932.9|13931.7|13911.4|13910.2|258
1610533800000|2021-01-13 10:30:00|13912.9|13911.7|13892.9|13891.7|13915.4|13914.2|13888.4|13887.2|992
1610534100000|2021-01-13 10:35:00|13892.4|13891.2|13877.4|13876.2|13898.4|13897.2|13870.9|13869.7|714
1610534400000|2021-01-13 10:40:00|13876.9|13875.7|13895.4|13894.2|13897.4|13896.2|13874.9|13873.7|435
1610534700000|2021-01-13 10:45:00|13895.9|13894.7|13894.4|13893.2|13897.4|13896.2|13882.9|13881.7|282
1610535000000|2021-01-13 10:50:00|13894.9|13893.7|13909.4|13908.2|13913.4|13912.2|13894.9|13893.7|347
1610535300000|2021-01-13 10:55:00|13909.9|13908.7|13906.9|13905.7|13911.9|13910.7|13902.4|13901.2|325
1610535600000|2021-01-13 11:00:00|13906.4|13905.2|13908.4|13907.2|13918.4|13917.2|13905.4|13904.2|326
1610535900000|2021-01-13 11:05:00|13908.9|13907.7|13915.4|13914.2|13915.9|13914.7|13904.4|13903.2|514
1610536200000|2021-01-13 11:10:00|13915.9|13914.7|13917.4|13916.2|13918.9|13917.7|13913.4|13912.2|123
1610536500000|2021-01-13 11:15:00|13919.4|13918.2|13927.4|13926.2|13928.4|13927.2|13917.4|13916.2|252
1610536800000|2021-01-13 11:20:00|13927.9|13926.7|13919.4|13918.2|13930.4|13929.2|13910.4|13909.2|357
1610537100000|2021-01-13 11:25:00|13918.9|13917.7|13896.4|13895.2|13918.9|13917.7|13895.4|13894.2|283
1610537400000|2021-01-13 11:30:00|13896.9|13895.7|13909.4|13908.2|13909.4|13908.2|13888.9|13887.7|281
1610537700000|2021-01-13 11:35:00|13908.9|13907.7|13906.4|13905.2|13909.9|13908.7|13902.4|13901.2|106
1610538000000|2021-01-13 11:40:00|13905.9|13904.7|13915.4|13914.2|13917.4|13916.2|13902.4|13901.2|117
1610538300000|2021-01-13 11:45:00|13915.9|13914.7|13910.4|13909.2|13920.4|13919.2|13907.9|13906.7|183
1610538600000|2021-01-13 11:50:00|13910.9|13909.7|13912.4|13911.2|13916.4|13915.2|13906.4|13905.2|139
1610538900000|2021-01-13 11:55:00|13911.9|13910.7|13911.9|13910.7|13916.4|13915.2|13903.4|13902.2|148
1610539200000|2021-01-13 12:00:00|13911.4|13910.2|13901.4|13900.2|13915.9|13914.7|13901.4|13900.2|222
1610539500000|2021-01-13 12:05:00|13900.9|13899.7|13897.4|13896.2|13904.9|13903.7|13895.9|13894.7|222
1610539800000|2021-01-13 12:10:00|13896.9|13895.7|13895.9|13894.7|13909.4|13908.2|13895.4|13894.2|227
1610540100000|2021-01-13 12:15:00|13895.4|13894.2|13891.9|13890.7|13901.9|13900.7|13889.4|13888.2|207
1610540400000|2021-01-13 12:20:00|13891.4|13890.2|13901.4|13900.2|13906.4|13905.2|13886.9|13885.7|252
1610540700000|2021-01-13 12:25:00|13901.9|13900.7|13886.4|13885.2|13901.9|13900.7|13885.9|13884.7|247
1610541000000|2021-01-13 12:30:00|13887.4|13886.2|13884.4|13883.2|13888.9|13887.7|13866.9|13865.7|561
1610541300000|2021-01-13 12:35:00|13884.9|13883.7|13886.4|13885.2|13891.9|13890.7|13878.4|13877.2|190
1610541600000|2021-01-13 12:40:00|13887.3|13886.1|13885.3|13884.1|13890.3|13889.1|13883.8|13882.6|95
1610541900000|2021-01-13 12:45:00|13885.8|13884.6|13883.8|13882.6|13891.3|13890.1|13881.3|13880.1|148
1610542200000|2021-01-13 12:50:00|13884.3|13883.1|13880.8|13879.6|13887.3|13886.1|13875.8|13874.6|236
1610542500000|2021-01-13 12:55:00|13881.3|13880.1|13879.8|13878.6|13881.3|13880.1|13869.3|13868.1|245
1610542800000|2021-01-13 13:00:00|13880.3|13879.1|13885.3|13884.1|13890.8|13889.6|13875.3|13874.1|265
1610543100000|2021-01-13 13:05:00|13884.8|13883.6|13880.3|13879.1|13885.8|13884.6|13878.8|13877.6|98
1610543400000|2021-01-13 13:10:00|13880.8|13879.6|13886.3|13885.1|13886.8|13885.6|13878.8|13877.6|113
1610543700000|2021-01-13 13:15:00|13885.8|13884.6|13897.3|13896.1|13900.3|13899.1|13883.3|13882.1|191
1610544000000|2021-01-13 13:20:00|13893.3|13892.1|13904.8|13903.6|13906.3|13905.1|13893.3|13892.1|230
1610544300000|2021-01-13 13:25:00|13904.3|13903.1|13912.3|13911.1|13912.3|13911.1|13903.8|13902.6|176
1610544600000|2021-01-13 13:30:00|13912.8|13911.6|13917.3|13916.1|13920.3|13919.1|13912.8|13911.6|353
1610544900000|2021-01-13 13:35:00|13916.8|13915.6|13916.8|13915.6|13925.8|13924.6|13915.8|13914.6|362
1610545200000|2021-01-13 13:40:00|13915.8|13914.6|13917.3|13916.1|13921.8|13920.6|13914.8|13913.6|228
1610545500000|2021-01-13 13:45:00|13916.8|13915.6|13926.8|13925.6|13928.8|13927.6|13914.8|13913.6|274
1610545800000|2021-01-13 13:50:00|13926.3|13925.1|13923.3|13922.1|13932.8|13931.6|13922.3|13921.1|245
1610546100000|2021-01-13 13:55:00|13923.8|13922.6|13931.3|13930.1|13931.8|13930.6|13920.8|13919.6|319
1610546400000|2021-01-13 14:00:00|13930.8|13929.6|13934.3|13933.1|13935.8|13934.6|13926.8|13925.6|183
1610546700000|2021-01-13 14:05:00|13933.8|13932.6|13934.8|13933.6|13939.3|13938.1|13933.3|13932.1|175
1610547000000|2021-01-13 14:10:00|13934.3|13933.1|13935.3|13934.1|13936.8|13935.6|13930.8|13929.6|157
1610547300000|2021-01-13 14:15:00|13934.8|13933.6|13932.8|13931.6|13937.3|13936.1|13930.8|13929.6|171
1610547600000|2021-01-13 14:20:00|13933.3|13932.1|13934.3|13933.1|13936.8|13935.6|13929.3|13928.1|179
1610547900000|2021-01-13 14:25:00|13933.8|13932.6|13947.3|13946.1|13952.8|13951.6|13933.8|13932.6|647
1610548200000|2021-01-13 14:30:00|13946.8|13945.6|13951.3|13950.1|13964.3|13963.1|13946.8|13945.6|802
1610548500000|2021-01-13 14:35:00|13951.8|13950.6|13944.8|13943.6|13956.3|13955.1|13942.8|13941.6|444
1610548800000|2021-01-13 14:40:00|13945.3|13944.1|13947.3|13946.1|13956.3|13955.1|13942.8|13941.6|585
1610549100000|2021-01-13 14:45:00|13947.8|13946.6|13951.3|13950.1|13956.8|13955.6|13944.8|13943.6|256
1610549400000|2021-01-13 14:50:00|13951.8|13950.6|13953.8|13952.6|13960.8|13959.6|13951.3|13950.1|439
1610549700000|2021-01-13 14:55:00|13953.3|13952.1|13954.8|13953.6|13958.8|13957.6|13951.8|13950.6|315
1610550000000|2021-01-13 15:00:00|13954.3|13953.1|13936.3|13935.1|13958.8|13957.6|13936.3|13935.1|403
1610550300000|2021-01-13 15:05:00|13935.8|13934.6|13961.3|13960.1|13963.3|13962.1|13935.3|13934.1|420
1610550600000|2021-01-13 15:10:00|13961.8|13960.6|13966.8|13965.6|13973.3|13972.1|13958.8|13957.6|565
1610550900000|2021-01-13 15:15:00|13966.3|13965.1|13971.3|13970.1|13973.8|13972.6|13964.3|13963.1|434
1610551200000|2021-01-13 15:20:00|13972.3|13971.1|13976.8|13975.6|13977.8|13976.6|13965.3|13964.1|321
1610551500000|2021-01-13 15:25:00|13976.3|13975.1|13972.8|13971.6|13980.3|13979.1|13969.3|13968.1|402
1610551800000|2021-01-13 15:30:00|13973.3|13972.1|13969.8|13968.6|13978.8|13977.6|13964.3|13963.1|442
1610552100000|2021-01-13 15:35:00|13970.3|13969.1|13969.8|13968.6|13972.8|13971.6|13966.3|13965.1|209
1610552400000|2021-01-13 15:40:00|13969.3|13968.1|13963.8|13962.6|13972.3|13971.1|13961.8|13960.6|391
1610552700000|2021-01-13 15:45:00|13963.3|13962.1|13960.3|13959.1|13970.3|13969.1|13955.3|13954.1|321
1610553000000|2021-01-13 15:50:00|13959.8|13958.6|13968.8|13967.6|13969.8|13968.6|13959.8|13958.6|264
1610553300000|2021-01-13 15:55:00|13968.3|13967.1|13973.8|13972.6|13974.3|13973.1|13965.3|13964.1|206
1610553600000|2021-01-13 16:00:00|13973.3|13972.1|13959.8|13958.6|13973.8|13972.6|13957.8|13956.6|305
1610553900000|2021-01-13 16:05:00|13960.3|13959.1|13960.3|13959.1|13963.8|13962.6|13955.3|13954.1|205
1610554200000|2021-01-13 16:10:00|13959.8|13958.6|13958.8|13957.6|13961.3|13960.1|13952.8|13951.6|265
1610554500000|2021-01-13 16:15:00|13959.3|13958.1|13953.8|13952.6|13960.8|13959.6|13948.8|13947.6|278
1610554800000|2021-01-13 16:20:00|13954.3|13953.1|13960.8|13959.6|13962.3|13961.1|13953.3|13952.1|287
1610555100000|2021-01-13 16:25:00|13960.3|13959.1|13952.8|13951.6|13962.8|13961.6|13951.3|13950.1|622
1610555400000|2021-01-13 16:30:00|13953.2|13951.2|13944.7|13942.7|13953.2|13951.2|13939.7|13937.7|975
1610555700000|2021-01-13 16:35:00|13945.2|13943.2|13952.7|13950.7|13953.2|13951.2|13940.7|13938.7|448
1610556000000|2021-01-13 16:40:00|13952.2|13950.2|13958.2|13956.2|13958.7|13956.7|13950.2|13948.2|198
1610556300000|2021-01-13 16:45:00|13958.7|13956.7|13952.7|13950.7|13958.7|13956.7|13950.7|13948.7|55
1610556600000|2021-01-13 16:50:00|13952.2|13950.2|13950.2|13948.2|13954.2|13952.2|13945.2|13943.2|106
1610556900000|2021-01-13 16:55:00|13949.7|13947.7|13950.7|13948.7|13954.2|13952.2|13948.2|13946.2|117
1610557200000|2021-01-13 17:00:00|13951.2|13949.2|13942.7|13940.7|13951.2|13949.2|13942.7|13940.7|88
1610557500000|2021-01-13 17:05:00|13942.2|13940.2|13938.7|13936.7|13943.7|13941.7|13938.2|13936.2|103
1610557800000|2021-01-13 17:10:00|13939.2|13937.2|13937.2|13935.2|13941.2|13939.2|13934.7|13932.7|161
1610558100000|2021-01-13 17:15:00|13936.7|13934.7|13924.7|13922.7|13939.7|13937.7|13923.7|13921.7|331
1610558400000|2021-01-13 17:20:00|13925.2|13923.2|13931.7|13929.7|13932.7|13930.7|13920.7|13918.7|275
1610558700000|2021-01-13 17:25:00|13932.2|13930.2|13943.2|13941.2|13945.2|13943.2|13929.7|13927.7|200
1610559000000|2021-01-13 17:30:00|13943.7|13941.7|13938.7|13936.7|13948.7|13946.7|13936.7|13934.7|141
1610559300000|2021-01-13 17:35:00|13938.2|13936.2|13942.2|13940.2|13942.2|13940.2|13932.7|13930.7|69
1610559600000|2021-01-13 17:40:00|13941.7|13939.7|13952.2|13950.2|13954.7|13952.7|13941.2|13939.2|97
1610559900000|2021-01-13 17:45:00|13952.7|13950.7|13956.2|13954.2|13957.2|13955.2|13949.7|13947.7|91
1610560200000|2021-01-13 17:50:00|13955.7|13953.7|13961.7|13959.7|13963.7|13961.7|13953.2|13951.2|199
1610560500000|2021-01-13 17:55:00|13961.2|13959.2|13956.2|13954.2|13961.7|13959.7|13954.7|13952.7|90
1610560800000|2021-01-13 18:00:00|13955.7|13953.7|13959.2|13957.2|13960.7|13958.7|13953.2|13951.2|75
1610561100000|2021-01-13 18:05:00|13959.7|13957.7|13956.2|13954.2|13960.7|13958.7|13953.2|13951.2|60
1610561400000|2021-01-13 18:10:00|13955.7|13953.7|13956.2|13954.2|13958.7|13956.7|13954.2|13952.2|43
1610561700000|2021-01-13 18:15:00|13956.7|13954.7|13955.2|13953.2|13957.7|13955.7|13954.7|13952.7|19
1610562000000|2021-01-13 18:20:00|13954.7|13952.7|13951.2|13949.2|13955.7|13953.7|13949.7|13947.7|75
1610562300000|2021-01-13 18:25:00|13950.7|13948.7|13952.2|13950.2|13953.7|13951.7|13948.7|13946.7|61
1610562600000|2021-01-13 18:30:00|13952.7|13950.7|13953.2|13951.2|13953.7|13951.7|13949.2|13947.2|27
1610562900000|2021-01-13 18:35:00|13952.7|13950.7|13951.7|13949.7|13955.2|13953.2|13950.7|13948.7|29
1610563200000|2021-01-13 18:40:00|13951.2|13949.2|13949.2|13947.2|13952.2|13950.2|13942.7|13940.7|74
1610563500000|2021-01-13 18:45:00|13949.7|13947.7|13946.2|13944.2|13951.2|13949.2|13944.7|13942.7|30
1610563800000|2021-01-13 18:50:00|13946.7|13944.7|13951.2|13949.2|13951.2|13949.2|13943.7|13941.7|50
1610564100000|2021-01-13 18:55:00|13950.7|13948.7|13953.7|13951.7|13953.7|13951.7|13950.7|13948.7|24
1610564400000|2021-01-13 19:00:00|13954.2|13952.2|13959.7|13957.7|13969.2|13967.2|13939.2|13937.2|297
1610564700000|2021-01-13 19:05:00|13959.2|13957.2|13960.2|13958.2|13961.2|13959.2|13953.2|13951.2|32
1610565000000|2021-01-13 19:10:00|13959.7|13957.7|13962.2|13960.2|13962.2|13960.2|13956.2|13954.2|29
1610565300000|2021-01-13 19:15:00|13961.7|13959.7|13960.2|13958.2|13965.2|13963.2|13958.7|13956.7|64
1610565600000|2021-01-13 19:20:00|13959.7|13957.7|13959.2|13957.2|13959.7|13957.7|13954.7|13952.7|28
1610565900000|2021-01-13 19:25:00|13958.7|13956.7|13963.7|13961.7|13963.7|13961.7|13957.7|13955.7|12
1610566200000|2021-01-13 19:30:00|13964.2|13962.2|13965.7|13963.7|13967.2|13965.2|13962.2|13960.2|46
1610566500000|2021-01-13 19:35:00|13966.2|13964.2|13965.2|13963.2|13966.2|13964.2|13960.7|13958.7|37
1610566800000|2021-01-13 19:40:00|13964.7|13962.7|13954.2|13952.2|13969.2|13967.2|13953.7|13951.7|80
1610567100000|2021-01-13 19:45:00|13953.2|13951.2|13958.2|13956.2|13958.2|13956.2|13953.2|13951.2|26
1610567400000|2021-01-13 19:50:00|13958.7|13956.7|13958.7|13956.7|13962.7|13960.7|13958.2|13956.2|31
1610567700000|2021-01-13 19:55:00|13958.2|13956.2|13956.2|13954.2|13959.2|13957.2|13948.2|13946.2|63
1610568000000|2021-01-13 20:00:00|13955.7|13953.7|13953.7|13951.7|13959.2|13957.2|13953.2|13951.2|39
1610568300000|2021-01-13 20:05:00|13953.2|13951.2|13940.7|13938.7|13954.2|13952.2|13939.7|13937.7|95
1610568600000|2021-01-13 20:10:00|13941.2|13939.2|13946.7|13944.7|13946.7|13944.7|13939.7|13937.7|113
1610568900000|2021-01-13 20:15:00|13946.2|13944.2|13943.7|13941.7|13949.2|13947.2|13940.7|13938.7|52
1610569200000|2021-01-13 20:20:00|13943.2|13941.2|13941.7|13939.7|13944.2|13942.2|13939.7|13937.7|57
1610569500000|2021-01-13 20:25:00|13941.2|13939.2|13936.2|13934.2|13943.7|13941.7|13932.7|13930.7|72
1610569800000|2021-01-13 20:30:00|13936.7|13934.7|13947.2|13945.2|13947.7|13945.7|13934.2|13932.2|77
1610570100000|2021-01-13 20:35:00|13946.7|13944.7|13944.2|13942.2|13947.2|13945.2|13940.2|13938.2|58
1610570400000|2021-01-13 20:40:00|13945.2|13943.2|13947.7|13945.7|13948.7|13946.7|13943.7|13941.7|77
1610570700000|2021-01-13 20:45:00|13948.2|13946.2|13949.7|13947.7|13954.7|13952.7|13946.2|13944.2|97
1610571000000|2021-01-13 20:50:00|13946.2|13944.2|13941.2|13939.2|13952.2|13950.2|13941.2|13939.2|114
1610571300000|2021-01-13 20:55:00|13940.7|13938.7|13953.7|13951.7|13958.7|13956.7|13937.2|13935.2|330
1610571600000|2021-01-13 21:00:00|13954.7|13949.7|13962.1|13957.1|13962.3|13957.3|13952.2|13947.2|10
1610571900000|2021-01-13 21:05:00|13962|13957|13959.2|13954.2|13963.4|13958.4|13957.5|13952.5|0
1610572200000|2021-01-13 21:10:00|13958.3|13953.3|13957.6|13952.6|13965.3|13960.3|13956.6|13951.6|0
1610572500000|2021-01-13 21:15:00|13957.7|13952.7|13956.6|13951.6|13958|13953|13956.2|13951.2|0
1610572800000|2021-01-13 21:20:00|13956.5|13951.5|13960.2|13955.2|13962.2|13957.2|13956|13951|0
1610573100000|2021-01-13 21:25:00|13959.2|13954.2|13958.3|13953.3|13960.5|13955.5|13958.1|13953.1|0
1610573400000|2021-01-13 21:30:00|13957.2|13952.2|13961.7|13956.7|13961.9|13956.9|13955.7|13950.7|0
1610573700000|2021-01-13 21:35:00|13960.9|13955.9|13960|13955|13961.6|13956.6|13959.2|13954.2|0
1610574000000|2021-01-13 21:40:00|13960.8|13955.8|13954.9|13949.9|13960.8|13955.8|13954|13949|0
1610574300000|2021-01-13 21:45:00|13954|13949|13959.3|13954.3|13959.3|13954.3|13952.4|13947.4|0
1610574600000|2021-01-13 21:50:00|13958.5|13953.5|13956.3|13951.3|13959.5|13954.5|13956.1|13951.1|0
1610574900000|2021-01-13 21:55:00|13955.4|13950.4|13960.1|13955.1|13962.5|13957.5|13955.4|13950.4|0
1610575200000|2021-01-13 22:00:00|13960.7|13955.7|13966.6|13961.6|13968.4|13963.4|13959.9|13954.9|0
1610575500000|2021-01-13 22:05:00|13966.8|13961.8|13970.5|13965.5|13971.3|13966.3|13965.4|13960.4|0
1610575800000|2021-01-13 22:10:00|13970.4|13965.4|13969.8|13964.8|13972|13967|13968.1|13963.1|0
1610576100000|2021-01-13 22:15:00|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13968.7|13963.7|0
1610576400000|2021-01-13 22:20:00|13969.8|13964.8|13971.6|13966.6|13971.8|13966.8|13969.8|13964.8|0
1610576700000|2021-01-13 22:25:00|13971.9|13966.9|13971.1|13966.1|13972.4|13967.4|13969.8|13964.8|0
1610577000000|2021-01-13 22:30:00|13971.3|13966.3|13969.6|13964.6|13971.4|13966.4|13968.7|13963.7|0
1610577300000|2021-01-13 22:35:00|13969.7|13964.7|13966.5|13961.5|13969.7|13964.7|13966.1|13961.1|0
1610577600000|2021-01-13 22:40:00|13965.3|13960.3|13965.2|13960.2|13965.9|13960.9|13965.1|13960.1|0
1610577900000|2021-01-13 22:45:00|13965.4|13960.4|13965.9|13960.9|13965.9|13960.9|13965.4|13960.4|0
1610578200000|2021-01-13 22:50:00|13965.6|13960.6|13964.6|13959.6|13965.8|13960.8|13964.3|13959.3|0
1610578500000|2021-01-13 22:55:00|13964.3|13959.3|13966.7|13961.7|13967.7|13962.7|13964.2|13959.2|0
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13960.9|13955.9|13965.2|13960.2|13957.3|13952.3|0
1610579100000|2021-01-13 23:05:00|13961.3|13956.3|13965.8|13960.8|13965.8|13960.8|13960.9|13955.9|0
1610579400000|2021-01-13 23:10:00|13966.7|13961.7|13965.6|13960.6|13973.6|13968.6|13965.2|13960.2|0
1610579700000|2021-01-13 23:15:00|13964.8|13959.8|13962.9|13957.9|13965.6|13960.6|13960.6|13955.6|0
1610580000000|2021-01-13 23:20:00|13962|13957|13961.7|13956.7|13963.2|13958.2|13961|13956|0
1610580300000|2021-01-13 23:25:00|13962.1|13957.1|13957.9|13952.9|13963.2|13958.2|13957.7|13952.7|0
1610580600000|2021-01-13 23:30:00|13958.3|13953.3|13958.9|13953.9|13960.1|13955.1|13956.8|13951.8|0
1610580900000|2021-01-13 23:35:00|13958.5|13953.5|13959.9|13954.9|13962.6|13957.6|13958.5|13953.5|0
1610581200000|2021-01-13 23:40:00|13959.5|13954.5|13959.5|13954.5|13961.2|13956.2|13953.8|13948.8|0
1610581500000|2021-01-13 23:45:00|13958.7|13953.7|13953.6|13948.6|13959.6|13954.6|13953.5|13948.5|0
1610581800000|2021-01-13 23:50:00|13953.1|13948.1|13953.6|13948.6|13957.7|13952.7|13953.1|13948.1|0
1610582100000|2021-01-13 23:55:00|13954|13949|13953.5|13948.5|13955.7|13950.7|13953|13948|0
1610582400000|2021-01-14 00:00:00|13953|13948|13958.2|13953.2|13960.3|13955.3|13949.3|13944.3|0
1610582700000|2021-01-14 00:05:00|13957.8|13952.8|13962.9|13957.9|13963.7|13958.7|13954.5|13949.5|0
1610583000000|2021-01-14 00:10:00|13963.7|13958.7|13961.2|13956.2|13966.2|13961.2|13960.4|13955.4|0
1610583300000|2021-01-14 00:15:00|13960.8|13955.8|13993.2|13989.2|13995.7|13991.7|13960.8|13955.8|80
1610583600000|2021-01-14 00:20:00|13992.7|13988.7|13982.7|13978.7|13996.2|13992.2|13981.2|13977.2|32
1610583900000|2021-01-14 00:25:00|13983.2|13979.2|13986.2|13982.2|13990.7|13986.7|13982.7|13978.7|13
1610584200000|2021-01-14 00:30:00|13985.7|13981.7|13982.2|13978.2|13987.7|13983.7|13979.7|13975.7|19
1610584500000|2021-01-14 00:35:00|13980.2|13976.2|13983.7|13979.7|13984.7|13980.7|13978.2|13974.2|8
1610584800000|2021-01-14 00:40:00|13984.2|13980.2|13991.2|13987.2|13996.7|13992.7|13984.2|13980.2|9
1610585100000|2021-01-14 00:45:00|13991.7|13987.7|13982.7|13978.7|13993.2|13989.2|13982.7|13978.7|4
1610585400000|2021-01-14 00:50:00|13983.2|13979.2|13986.7|13982.7|13987.2|13983.2|13982.2|13978.2|3
1610585700000|2021-01-14 00:55:00|13987.2|13983.2|13982.7|13978.7|13987.2|13983.2|13981.7|13977.7|0
1610586000000|2021-01-14 01:00:00|13981.7|13977.7|13985.2|13981.2|13985.7|13981.7|13979.2|13975.2|11
1610586300000|2021-01-14 01:05:00|13985.7|13981.7|13991.7|13987.7|13992.7|13988.7|13985.7|13981.7|3
1610586600000|2021-01-14 01:10:00|13991.2|13987.2|13985.7|13981.7|13997.7|13993.7|13985.2|13981.2|29
1610586900000|2021-01-14 01:15:00|13986.2|13982.2|13991.2|13987.2|13991.7|13987.7|13984.2|13980.2|2
1610587200000|2021-01-14 01:20:00|13991.7|13987.7|13992.2|13988.2|13992.2|13988.2|13989.7|13985.7|2
1610587500000|2021-01-14 01:25:00|13991.7|13987.7|13987.7|13983.7|13991.7|13987.7|13987.2|13983.2|7
1610587800000|2021-01-14 01:30:00|13986.7|13982.7|13993.7|13989.7|13996.2|13992.2|13985.2|13981.2|28
1610588100000|2021-01-14 01:35:00|13993.2|13989.2|13993.7|13989.7|13994.2|13990.2|13989.7|13985.7|1
1610588400000|2021-01-14 01:40:00|13993.2|13989.2|13993.2|13989.2|13999.7|13995.7|13992.2|13988.2|15
1610588700000|2021-01-14 01:45:00|13993.7|13989.7|13995.7|13991.7|14002.2|13998.2|13993.7|13989.7|27
1610589000000|2021-01-14 01:50:00|13996.2|13992.2|13995.7|13991.7|14001.2|13997.2|13995.2|13991.2|13
1610589300000|2021-01-14 01:55:00|13996.2|13992.2|13998.7|13994.7|13998.7|13994.7|13995.7|13991.7|1
1610589600000|2021-01-14 02:00:00|13998.2|13994.2|13995.2|13991.2|13998.7|13994.7|13993.7|13989.7|8
1610589900000|2021-01-14 02:05:00|13995.7|13991.7|13992.7|13988.7|13995.7|13991.7|13991.2|13987.2|11
1610590200000|2021-01-14 02:10:00|13992.2|13988.2|13996.2|13992.2|13997.7|13993.7|13988.7|13984.7|15
1610590500000|2021-01-14 02:15:00|13995.7|13991.7|13986.7|13982.7|13997.2|13993.2|13983.7|13979.7|23
1610590800000|2021-01-14 02:20:00|13987.2|13983.2|13986.2|13982.2|13987.2|13983.2|13981.2|13977.2|23
1610591100000|2021-01-14 02:25:00|13986.7|13982.7|13992.7|13988.7|13994.7|13990.7|13986.7|13982.7|14
1610591400000|2021-01-14 02:30:00|13993.2|13989.2|13994.7|13990.7|13998.7|13994.7|13989.7|13985.7|27
1610591700000|2021-01-14 02:35:00|13994.2|13990.2|13995.7|13991.7|13997.7|13993.7|13991.7|13987.7|4
1610592000000|2021-01-14 02:40:00|13996.7|13992.7|14003.7|13999.7|14003.7|13999.7|13996.7|13992.7|19
1610592300000|2021-01-14 02:45:00|14003.2|13999.2|13993.7|13989.7|14003.2|13999.2|13993.7|13989.7|17
1610592600000|2021-01-14 02:50:00|13994.2|13990.2|13993.7|13989.7|13997.2|13993.2|13992.2|13988.2|8
1610592900000|2021-01-14 02:55:00|13993.2|13989.2|13994.7|13990.7|13995.2|13991.2|13989.7|13985.7|8
1610593200000|2021-01-14 03:00:00|13994.2|13990.2|13991.7|13987.7|13997.7|13993.7|13991.2|13987.2|0
1610593500000|2021-01-14 03:05:00|13992.2|13988.2|13992.7|13988.7|13999.2|13995.2|13990.7|13986.7|1
1610593800000|2021-01-14 03:10:00|13993.2|13989.2|14004.2|14000.2|14008.7|14004.7|13992.7|13988.7|31
1610594100000|2021-01-14 03:15:00|14002.7|13998.7|14009.7|14005.7|14012.2|14008.2|13999.7|13995.7|30
1610594400000|2021-01-14 03:20:00|14012.2|14008.2|14012.7|14008.7|14013.2|14009.2|14009.2|14005.2|24
1610594700000|2021-01-14 03:25:00|14013.2|14009.2|14009.2|14005.2|14013.7|14009.7|14008.7|14004.7|45
1610595000000|2021-01-14 03:30:00|14009.7|14005.7|14011.2|14007.2|14012.7|14008.7|14007.2|14003.2|19
1610595300000|2021-01-14 03:35:00|14011.7|14007.7|14014.2|14010.2|14014.2|14010.2|14010.7|14006.7|13
1610595600000|2021-01-14 03:40:00|14013.7|14009.7|14013.2|14009.2|14014.2|14010.2|14011.7|14007.7|8
1610595900000|2021-01-14 03:45:00|14012.7|14008.7|14012.2|14008.2|14013.7|14009.7|14010.2|14006.2|13
1610596200000|2021-01-14 03:50:00|14012.7|14008.7|14013.2|14009.2|14014.2|14010.2|14012.2|14008.2|9
1610596500000|2021-01-14 03:55:00|14013.7|14009.7|14014.2|14010.2|14014.2|14010.2|14013.7|14009.7|0
1610596800000|2021-01-14 04:00:00|14013.7|14009.7|14013.7|14009.7|14017.2|14013.2|14013.7|14009.7|39
1610597100000|2021-01-14 04:05:00|14014.2|14010.2|14009.7|14005.7|14014.2|14010.2|14009.7|14005.7|21
1610597400000|2021-01-14 04:10:00|14008.7|14004.7|14006.2|14002.2|14010.2|14006.2|14006.2|14002.2|13
1610597700000|2021-01-14 04:15:00|14006.7|14002.7|14003.7|13999.7|14009.7|14005.7|14002.2|13998.2|31
1610598000000|2021-01-14 04:20:00|14004.2|14000.2|14003.2|13999.2|14006.7|14002.7|14002.2|13998.2|4
1610598300000|2021-01-14 04:25:00|14003.7|13999.7|13999.2|13995.2|14003.7|13999.7|13998.2|13994.2|22
1610598600000|2021-01-14 04:30:00|13998.7|13994.7|14002.2|13998.2|14003.7|13999.7|13998.7|13994.7|2
1610598900000|2021-01-14 04:35:00|14003.2|13999.2|14006.2|14002.2|14007.2|14003.2|14001.7|13997.7|4
1610599200000|2021-01-14 04:40:00|14007.7|14003.7|14006.7|14002.7|14007.7|14003.7|14003.7|13999.7|3
1610599500000|2021-01-14 04:45:00|14007.2|14003.2|14005.2|14001.2|14010.7|14006.7|14004.2|14000.2|7
1610599800000|2021-01-14 04:50:00|14005.7|14001.7|14003.2|13999.2|14006.2|14002.2|14002.7|13998.7|5
1610600100000|2021-01-14 04:55:00|14003.7|13999.7|14007.2|14003.2|14008.7|14004.7|14003.2|13999.2|10
1610600400000|2021-01-14 05:00:00|14006.2|14002.2|13996.2|13992.2|14006.2|14002.2|13992.2|13988.2|30
1610600700000|2021-01-14 05:05:00|13996.7|13992.7|14000.2|13996.2|14004.2|14000.2|13994.7|13990.7|21
1610601000000|2021-01-14 05:10:00|14000.7|13996.7|13996.2|13992.2|14002.7|13998.7|13991.2|13987.2|49
1610601300000|2021-01-14 05:15:00|13995.7|13991.7|13975.7|13971.7|13996.7|13992.7|13974.7|13970.7|99
1610601600000|2021-01-14 05:20:00|13975.2|13971.2|13969.2|13965.2|13982.2|13978.2|13963.2|13959.2|78
1610601900000|2021-01-14 05:25:00|13969.7|13965.7|13976.7|13972.7|13980.7|13976.7|13969.2|13965.2|16
1610602200000|2021-01-14 05:30:00|13977.2|13973.2|13978.7|13974.7|13979.2|13975.2|13973.2|13969.2|7
1610602500000|2021-01-14 05:35:00|13979.2|13975.2|13985.7|13981.7|13989.2|13985.2|13978.7|13974.7|15
1610602800000|2021-01-14 05:40:00|13985.2|13981.2|13985.7|13981.7|13987.2|13983.2|13980.7|13976.7|19
1610603100000|2021-01-14 05:45:00|13985.2|13981.2|14001.2|13997.2|14001.2|13997.2|13985.2|13981.2|22
1610603400000|2021-01-14 05:50:00|13998.2|13994.2|13991.7|13987.7|13999.2|13995.2|13989.2|13985.2|10
1610603700000|2021-01-14 05:55:00|13992.7|13988.7|13989.7|13985.7|13996.7|13992.7|13988.2|13984.2|5
1610604000000|2021-01-14 06:00:00|13990.2|13986.2|13995.7|13991.7|14007.7|14003.7|13990.2|13986.2|80
1610604300000|2021-01-14 06:05:00|13998.7|13994.7|13999.2|13995.2|14003.2|13999.2|13996.2|13992.2|21
1610604600000|2021-01-14 06:10:00|13998.7|13994.7|14009.2|14005.2|14011.7|14007.7|13997.2|13993.2|35
1610604900000|2021-01-14 06:15:00|14008.2|14004.2|14008.7|14004.7|14011.2|14007.2|14004.7|14000.7|38
1610605200000|2021-01-14 06:20:00|14008.2|14004.2|14003.2|13999.2|14010.7|14006.7|14002.7|13998.7|20
1610605500000|2021-01-14 06:25:00|14003.7|13999.7|13997.7|13993.7|14003.7|13999.7|13995.2|13991.2|29
1610605800000|2021-01-14 06:30:00|13997.2|13993.2|13998.2|13994.2|14002.7|13998.7|13992.2|13988.2|42
1610606100000|2021-01-14 06:35:00|13999.2|13995.2|14001.7|13997.7|14003.2|13999.2|13998.2|13994.2|7
1610606400000|2021-01-14 06:40:00|14002.2|13998.2|13996.7|13992.7|14002.2|13998.2|13996.7|13992.7|20
1610606700000|2021-01-14 06:45:00|13999.7|13995.7|14002.7|13998.7|14007.2|14003.2|13999.7|13995.7|23
1610607000000|2021-01-14 06:50:00|14002.2|13998.2|13999.2|13995.2|14008.2|14004.2|13999.2|13995.2|38
1610607300000|2021-01-14 06:55:00|13999.7|13995.7|14003.7|13999.7|14003.7|13999.7|13998.7|13994.7|24
1610607600000|2021-01-14 07:00:00|14002.7|14000.7|13983.2|13981.2|14010.7|14008.7|13978.2|13976.2|506
1610607900000|2021-01-14 07:05:00|13982.7|13980.7|13991.7|13989.7|13991.7|13989.7|13978.2|13976.2|315
1610608200000|2021-01-14 07:10:00|13992.2|13990.2|13988.2|13986.2|13992.2|13990.2|13985.2|13983.2|99
1610608500000|2021-01-14 07:15:00|13988.7|13986.7|13976.2|13974.2|13989.2|13987.2|13974.2|13972.2|159
1610608800000|2021-01-14 07:20:00|13976.7|13974.7|13978.2|13976.2|13982.7|13980.7|13968.7|13966.7|155
1610609100000|2021-01-14 07:25:00|13977.7|13975.7|13987.2|13985.2|13987.2|13985.2|13977.2|13975.2|130
1610609400000|2021-01-14 07:30:00|13987.7|13985.7|13987.2|13985.2|13988.7|13986.7|13977.7|13975.7|92
1610609700000|2021-01-14 07:35:00|13986.7|13984.7|13993.2|13991.2|13995.2|13993.2|13983.7|13981.7|169
1610610000000|2021-01-14 07:40:00|13992.7|13990.7|13990.7|13988.7|13996.7|13994.7|13988.2|13986.2|75
1610610300000|2021-01-14 07:45:00|13990.2|13988.2|13999.2|13997.2|14002.2|14000.2|13990.2|13988.2|82
1610610600000|2021-01-14 07:50:00|13998.7|13996.7|13990.2|13988.2|13999.7|13997.7|13988.7|13986.7|131
1610610900000|2021-01-14 07:55:00|13988.2|13986.2|13989.2|13987.2|14000.2|13998.2|13985.7|13983.7|198
1610611200000|2021-01-14 08:00:00|13988.8|13987.6|13976.8|13975.6|13988.8|13987.6|13963.8|13962.6|1125
1610611500000|2021-01-14 08:05:00|13976.3|13975.1|13970.8|13969.6|13982.3|13981.1|13965.3|13964.1|636
1610611800000|2021-01-14 08:10:00|13971.3|13970.1|13974.8|13973.6|13983.3|13982.1|13967.8|13966.6|367
1610612100000|2021-01-14 08:15:00|13975.3|13974.1|13997.8|13996.6|14008.3|14007.1|13971.8|13970.6|707
1610612400000|2021-01-14 08:20:00|13997.3|13996.1|14004.8|14003.6|14011.3|14010.1|13995.3|13994.1|449
1610612700000|2021-01-14 08:25:00|14005.3|14004.1|13985.3|13984.1|14008.8|14007.6|13985.3|13984.1|596
1610613000000|2021-01-14 08:30:00|13984.3|13983.1|13977.8|13976.6|13991.8|13990.6|13974.3|13973.1|425
1610613300000|2021-01-14 08:35:00|13978.3|13977.1|13992.8|13991.6|13997.8|13996.6|13975.3|13974.1|492
1610613600000|2021-01-14 08:40:00|13991.9|13990.7|14001.4|14000.2|14008.4|14007.2|13989.9|13988.7|366
1610613900000|2021-01-14 08:45:00|14000.9|13999.7|13996.9|13995.7|14003.4|14002.2|13988.4|13987.2|349
1610614200000|2021-01-14 08:50:00|13997.4|13996.2|14001.9|14000.7|14005.4|14004.2|13996.4|13995.2|296
1610614500000|2021-01-14 08:55:00|14000.9|13999.7|14002.9|14001.7|14022.4|14021.2|13997.4|13996.2|793
1610614800000|2021-01-14 09:00:00|14003.4|14002.2|13989.9|13988.7|14005.9|14004.7|13976.4|13975.2|628
1610615100000|2021-01-14 09:05:00|13990.4|13989.2|13990.9|13989.7|13994.4|13993.2|13982.9|13981.7|282
1610615400000|2021-01-14 09:10:00|13991.4|13990.2|13994.9|13993.7|13994.9|13993.7|13985.9|13984.7|153
1610615700000|2021-01-14 09:15:00|13994.4|13993.2|13994.9|13993.7|14001.4|14000.2|13989.9|13988.7|274
1610616000000|2021-01-14 09:20:00|13993.9|13992.7|14002.9|14001.7|14005.4|14004.2|13993.4|13992.2|198
1610616300000|2021-01-14 09:25:00|14003.4|14002.2|14004.9|14003.7|14011.4|14010.2|14002.4|14001.2|277
1610616600000|2021-01-14 09:30:00|14004.4|14003.2|14013.9|14012.7|14018.4|14017.2|14003.4|14002.2|294
1610616900000|2021-01-14 09:35:00|14013.4|14012.2|14010.9|14009.7|14017.4|14016.2|14009.4|14008.2|250
1610617200000|2021-01-14 09:40:00|14011.4|14010.2|14012.9|14011.7|14030.4|14029.2|14010.9|14009.7|633
1610617500000|2021-01-14 09:45:00|14012.4|14011.2|14018.9|14017.7|14019.4|14018.2|14011.9|14010.7|237
1610617800000|2021-01-14 09:50:00|14019.4|14018.2|14018.9|14017.7|14025.9|14024.7|14016.4|14015.2|305
1610618100000|2021-01-14 09:55:00|14018.4|14017.2|14020.9|14019.7|14025.9|14024.7|14016.4|14015.2|317
1610618400000|2021-01-14 10:00:00|14020.4|14019.2|14007.9|14006.7|14022.9|14021.7|14006.4|14005.2|342
1610618700000|2021-01-14 10:05:00|14008.4|14007.2|14009.9|14008.7|14014.4|14013.2|14007.9|14006.7|135
1610619000000|2021-01-14 10:10:00|14009.4|14008.2|14010.9|14009.7|14015.4|14014.2|14008.4|14007.2|261
1610619300000|2021-01-14 10:15:00|14010.4|14009.2|14010.9|14009.7|14014.4|14013.2|14009.9|14008.7|142
1610619600000|2021-01-14 10:20:00|14011.4|14010.2|14002.4|14001.2|14011.4|14010.2|14000.4|13999.2|204
1610619900000|2021-01-14 10:25:00|14001.4|14000.2|13986.9|13985.7|14002.9|14001.7|13975.9|13974.7|775
1610620200000|2021-01-14 10:30:00|13987.4|13986.2|13989.9|13988.7|13990.4|13989.2|13983.9|13982.7|235
1610620500000|2021-01-14 10:35:00|13990.4|13989.2|13969.9|13968.7|13990.4|13989.2|13963.4|13962.2|700
1610620800000|2021-01-14 10:40:00|13968.9|13967.7|13972.9|13971.7|13982.4|13981.2|13968.9|13967.7|372
1610621100000|2021-01-14 10:45:00|13972.4|13971.2|13978.9|13977.7|13980.4|13979.2|13967.4|13966.2|276
1610621400000|2021-01-14 10:50:00|13975.4|13974.2|13962.4|13961.2|13976.9|13975.7|13942.4|13941.2|790
1610621700000|2021-01-14 10:55:00|13961.9|13960.7|13965.9|13964.7|13966.4|13965.2|13951.9|13950.7|247
1610622000000|2021-01-14 11:00:00|13965.4|13964.2|13963.9|13962.7|13968.9|13967.7|13961.4|13960.2|284
1610622300000|2021-01-14 11:05:00|13963.4|13962.2|13962.9|13961.7|13970.9|13969.7|13955.9|13954.7|306
1610622600000|2021-01-14 11:10:00|13963.4|13962.2|13961.9|13960.7|13964.9|13963.7|13940.9|13939.7|473
1610622900000|2021-01-14 11:15:00|13961.4|13960.2|13969.4|13968.2|13969.9|13968.7|13961.4|13960.2|175
1610623200000|2021-01-14 11:20:00|13969.9|13968.7|13966.9|13965.7|13974.9|13973.7|13961.9|13960.7|230
1610623500000|2021-01-14 11:25:00|13964.9|13963.7|13954.9|13953.7|13964.9|13963.7|13948.9|13947.7|241
1610623800000|2021-01-14 11:30:00|13954.4|13953.2|13958.4|13957.2|13959.4|13958.2|13951.4|13950.2|131
1610624100000|2021-01-14 11:35:00|13957.9|13956.7|13949.9|13948.7|13961.9|13960.7|13948.4|13947.2|200
1610624400000|2021-01-14 11:40:00|13950.4|13949.2|13960.9|13959.7|13960.9|13959.7|13944.4|13943.2|180
1610624700000|2021-01-14 11:45:00|13961.4|13960.2|13964.9|13963.7|13965.9|13964.7|13951.9|13950.7|211
1610625000000|2021-01-14 11:50:00|13964.4|13963.2|13970.9|13969.7|13972.4|13971.2|13964.4|13963.2|186
1610625300000|2021-01-14 11:55:00|13971.4|13970.2|13964.4|13963.2|13973.4|13972.2|13958.4|13957.2|285
1610625600000|2021-01-14 12:00:00|13964.9|13963.7|13965.4|13964.2|13968.9|13967.7|13961.4|13960.2|199
1610625900000|2021-01-14 12:05:00|13964.9|13963.7|13967.9|13966.7|13969.9|13968.7|13964.4|13963.2|125
1610626200000|2021-01-14 12:10:00|13967.4|13966.2|13969.9|13968.7|13970.4|13969.2|13962.4|13961.2|119
1610626500000|2021-01-14 12:15:00|13969.4|13968.2|13975.9|13974.7|13980.4|13979.2|13968.4|13967.2|353
1610626800000|2021-01-14 12:20:00|13976.4|13975.2|13964.9|13963.7|13976.9|13975.7|13962.4|13961.2|126
1610627100000|2021-01-14 12:25:00|13965.4|13964.2|13970.4|13969.2|13974.9|13973.7|13963.4|13962.2|110
1610627400000|2021-01-14 12:30:00|13970.9|13969.7|13960.9|13959.7|13970.9|13969.7|13960.4|13959.2|88
1610627700000|2021-01-14 12:35:00|13961.4|13960.2|13964.9|13963.7|13968.4|13967.2|13960.9|13959.7|113
1610628000000|2021-01-14 12:40:00|13965.3|13964.1|13963.3|13962.1|13971.3|13970.1|13959.8|13958.6|197
1610628300000|2021-01-14 12:45:00|13963.8|13962.6|13962.8|13961.6|13965.3|13964.1|13953.8|13952.6|303
1610628600000|2021-01-14 12:50:00|13963.3|13962.1|13968.8|13967.6|13971.8|13970.6|13962.8|13961.6|112
1610628900000|2021-01-14 12:55:00|13969.3|13968.1|13973.3|13972.1|13975.3|13974.1|13969.3|13968.1|124
1610629200000|2021-01-14 13:00:00|13973.8|13972.6|13969.8|13968.6|13975.3|13974.1|13966.3|13965.1|212
1610629500000|2021-01-14 13:05:00|13970.8|13969.6|13967.3|13966.1|13973.8|13972.6|13963.3|13962.1|198
1610629800000|2021-01-14 13:10:00|13966.8|13965.6|13968.3|13967.1|13975.8|13974.6|13966.3|13965.1|136
1610630100000|2021-01-14 13:15:00|13967.8|13966.6|13972.3|13971.1|13972.3|13971.1|13964.8|13963.6|112
1610630400000|2021-01-14 13:20:00|13971.8|13970.6|13967.3|13966.1|13975.3|13974.1|13964.8|13963.6|113
1610630700000|2021-01-14 13:25:00|13967.8|13966.6|13969.8|13968.6|13975.3|13974.1|13966.8|13965.6|89
1610631000000|2021-01-14 13:30:00|13969.3|13968.1|13965.3|13964.1|13974.8|13973.6|13963.3|13962.1|142
1610631300000|2021-01-14 13:35:00|13964.8|13963.6|13970.3|13969.1|13971.3|13970.1|13964.8|13963.6|100
1610631600000|2021-01-14 13:40:00|13969.8|13968.6|13971.3|13970.1|13973.3|13972.1|13967.8|13966.6|141
1610631900000|2021-01-14 13:45:00|13970.8|13969.6|13976.8|13975.6|13980.8|13979.6|13970.8|13969.6|204
1610632200000|2021-01-14 13:50:00|13976.3|13975.1|13977.3|13976.1|13978.8|13977.6|13972.8|13971.6|130
1610632500000|2021-01-14 13:55:00|13976.8|13975.6|13979.3|13978.1|13980.3|13979.1|13973.3|13972.1|111
1610632800000|2021-01-14 14:00:00|13979.8|13978.6|13970.3|13969.1|13980.8|13979.6|13970.3|13969.1|172
1610633100000|2021-01-14 14:05:00|13969.8|13968.6|13973.3|13972.1|13974.8|13973.6|13966.8|13965.6|191
1610633400000|2021-01-14 14:10:00|13973.8|13972.6|13975.3|13974.1|13977.3|13976.1|13972.3|13971.1|138
1610633700000|2021-01-14 14:15:00|13975.8|13974.6|13969.3|13968.1|13979.3|13978.1|13966.8|13965.6|178
1610634000000|2021-01-14 14:20:00|13968.8|13967.6|13970.3|13969.1|13970.3|13969.1|13963.3|13962.1|252
1610634300000|2021-01-14 14:25:00|13970.8|13969.6|13971.8|13970.6|13972.8|13971.6|13964.8|13963.6|157
1610634600000|2021-01-14 14:30:00|13971.3|13970.1|13969.8|13968.6|13979.8|13978.6|13967.8|13966.6|484
1610634900000|2021-01-14 14:35:00|13970.3|13969.1|13984.8|13983.6|13987.8|13986.6|13969.8|13968.6|524
1610635200000|2021-01-14 14:40:00|13984.3|13983.1|13992.3|13991.1|13993.8|13992.6|13982.3|13981.1|405
1610635500000|2021-01-14 14:45:00|13992.8|13991.6|13996.3|13995.1|13996.8|13995.6|13985.3|13984.1|385
1610635800000|2021-01-14 14:50:00|13996.8|13995.6|13990.3|13989.1|14001.8|14000.6|13989.3|13988.1|312
1610636100000|2021-01-14 14:55:00|13990.8|13989.6|13994.3|13993.1|13996.8|13995.6|13989.3|13988.1|771
1610636400000|2021-01-14 15:00:00|13995.3|13994.1|14002.3|14001.1|14006.3|14005.1|13987.3|13986.1|639
1610636700000|2021-01-14 15:05:00|14002.8|14001.6|13998.3|13997.1|14014.3|14013.1|13994.3|13993.1|793
1610637000000|2021-01-14 15:10:00|13998.8|13997.6|14004.3|14003.1|14008.3|14007.1|13998.8|13997.6|273
1610637300000|2021-01-14 15:15:00|14004.8|14003.6|14014.3|14013.1|14018.3|14017.1|14003.8|14002.6|471
1610637600000|2021-01-14 15:20:00|14014.8|14013.6|14011.3|14010.1|14021.8|14020.6|14010.8|14009.6|468
1610637900000|2021-01-14 15:25:00|14011.8|14010.6|14000.8|13999.6|14013.8|14012.6|14000.8|13999.6|461
1610638200000|2021-01-14 15:30:00|14001.3|14000.1|14002.3|14001.1|14009.8|14008.6|14000.8|13999.6|337
1610638500000|2021-01-14 15:35:00|14002.8|14001.6|14001.3|14000.1|14007.8|14006.6|13995.8|13994.6|590
1610638800000|2021-01-14 15:40:00|14000.8|13999.6|14000.3|13999.1|14008.3|14007.1|13997.8|13996.6|185
1610639100000|2021-01-14 15:45:00|14000.8|13999.6|13998.3|13997.1|14000.8|13999.6|13990.8|13989.6|407
1610639400000|2021-01-14 15:50:00|13998.8|13997.6|13990.3|13989.1|13999.3|13998.1|13988.3|13987.1|373
1610639700000|2021-01-14 15:55:00|13990.8|13989.6|13986.3|13985.1|13990.8|13989.6|13979.8|13978.6|307
1610640000000|2021-01-14 16:00:00|13986.8|13985.6|13982.3|13981.1|13992.3|13991.1|13981.3|13980.1|590
1610640300000|2021-01-14 16:05:00|13981.8|13980.6|13990.3|13989.1|13991.3|13990.1|13981.3|13980.1|270
1610640600000|2021-01-14 16:10:00|13989.8|13988.6|13993.8|13992.6|13994.3|13993.1|13987.8|13986.6|158
1610640900000|2021-01-14 16:15:00|13993.3|13992.1|13990.8|13989.6|13993.8|13992.6|13987.3|13986.1|392
1610641200000|2021-01-14 16:20:00|13990.3|13989.1|13982.3|13981.1|13994.8|13993.6|13981.8|13980.6|335
1610641500000|2021-01-14 16:25:00|13981.8|13980.6|13990.8|13989.6|13992.8|13991.6|13980.8|13979.6|434
1610641800000|2021-01-14 16:30:00|13991.8|13990.6|13996.7|13994.7|14003.2|14001.2|13986.2|13984.2|1294
1610642100000|2021-01-14 16:35:00|13996.2|13994.2|13981.2|13979.2|13997.2|13995.2|13981.2|13979.2|525
1610642400000|2021-01-14 16:40:00|13980.7|13978.7|13992.2|13990.2|13994.2|13992.2|13976.2|13974.2|659
1610642700000|2021-01-14 16:45:00|13991.7|13989.7|13988.7|13986.7|13998.2|13996.2|13988.2|13986.2|221
1610643000000|2021-01-14 16:50:00|13989.2|13987.2|13995.2|13993.2|13996.2|13994.2|13986.2|13984.2|134
1610643300000|2021-01-14 16:55:00|13994.7|13992.7|13991.7|13989.7|14000.2|13998.2|13991.2|13989.2|172
1610643600000|2021-01-14 17:00:00|13991.2|13989.2|13994.2|13992.2|13995.7|13993.7|13987.7|13985.7|148
1610643900000|2021-01-14 17:05:00|13993.7|13991.7|13990.2|13988.2|14001.2|13999.2|13990.2|13988.2|174
1610644200000|2021-01-14 17:10:00|13988.7|13986.7|13997.2|13995.2|13997.2|13995.2|13985.7|13983.7|92
1610644500000|2021-01-14 17:15:00|13996.2|13994.2|13994.7|13992.7|13999.2|13997.2|13991.7|13989.7|63
1610644800000|2021-01-14 17:20:00|13994.2|13992.2|13992.7|13990.7|13998.2|13996.2|13990.2|13988.2|149
1610645100000|2021-01-14 17:25:00|13992.2|13990.2|13996.7|13994.7|13996.7|13994.7|13991.2|13989.2|37
1610645400000|2021-01-14 17:30:00|13996.2|13994.2|13989.7|13987.7|14000.7|13998.7|13989.2|13987.2|219
1610645700000|2021-01-14 17:35:00|13989.2|13987.2|13979.7|13977.7|13990.7|13988.7|13976.7|13974.7|322
1610646000000|2021-01-14 17:40:00|13979.2|13977.2|13976.7|13974.7|13980.2|13978.2|13973.7|13971.7|140
1610646300000|2021-01-14 17:45:00|13976.2|13974.2|13980.7|13978.7|13983.2|13981.2|13967.2|13965.2|285
1610646600000|2021-01-14 17:50:00|13980.2|13978.2|13987.7|13985.7|13988.7|13986.7|13980.2|13978.2|65
1610646900000|2021-01-14 17:55:00|13987.2|13985.2|13991.7|13989.7|13995.2|13993.2|13986.7|13984.7|123
1610647200000|2021-01-14 18:00:00|13991.2|13989.2|13995.7|13993.7|13996.2|13994.2|13989.2|13987.2|123
1610647500000|2021-01-14 18:05:00|13996.2|13994.2|13997.7|13995.7|13999.2|13997.2|13993.2|13991.2|100
1610647800000|2021-01-14 18:10:00|13998.2|13996.2|13992.2|13990.2|13998.7|13996.7|13990.7|13988.7|78
1610648100000|2021-01-14 18:15:00|13991.7|13989.7|13990.2|13988.2|13993.2|13991.2|13983.7|13981.7|139
1610648400000|2021-01-14 18:20:00|13990.7|13988.7|13986.2|13984.2|13997.2|13995.2|13982.2|13980.2|248
1610648700000|2021-01-14 18:25:00|13985.2|13983.2|13990.2|13988.2|13991.7|13989.7|13980.7|13978.7|105
1610649000000|2021-01-14 18:30:00|13989.7|13987.7|13991.2|13989.2|13994.7|13992.7|13984.7|13982.7|107
1610649300000|2021-01-14 18:35:00|13991.7|13989.7|13992.7|13990.7|13995.7|13993.7|13988.7|13986.7|58
1610649600000|2021-01-14 18:40:00|13993.2|13991.2|13991.7|13989.7|13995.2|13993.2|13991.2|13989.2|101
1610649900000|2021-01-14 18:45:00|13992.2|13990.2|13996.7|13994.7|13999.2|13997.2|13989.7|13987.7|151
1610650200000|2021-01-14 18:50:00|13997.2|13995.2|13991.7|13989.7|13999.2|13997.2|13990.7|13988.7|44
1610650500000|2021-01-14 18:55:00|13992.2|13990.2|13989.2|13987.2|13996.2|13994.2|13989.2|13987.2|36
1610650800000|2021-01-14 19:00:00|13988.7|13986.7|13993.7|13991.7|13996.7|13994.7|13987.7|13985.7|50
1610651100000|2021-01-14 19:05:00|13994.2|13992.2|13996.2|13994.2|13997.2|13995.2|13993.2|13991.2|19
1610651400000|2021-01-14 19:10:00|13995.7|13993.7|13994.7|13992.7|13998.2|13996.2|13991.7|13989.7|41
1610651700000|2021-01-14 19:15:00|13995.2|13993.2|14000.7|13998.7|14004.7|14002.7|13994.7|13992.7|77
1610652000000|2021-01-14 19:20:00|14000.2|13998.2|13996.7|13994.7|14000.7|13998.7|13995.7|13993.7|27
1610652300000|2021-01-14 19:25:00|13996.2|13994.2|13995.7|13993.7|13996.2|13994.2|13989.7|13987.7|42
1610652600000|2021-01-14 19:30:00|13995.2|13993.2|13996.7|13994.7|13998.7|13996.7|13993.2|13991.2|32
1610652900000|2021-01-14 19:35:00|13996.2|13994.2|13994.2|13992.2|14000.2|13998.2|13993.7|13991.7|46
1610653200000|2021-01-14 19:40:00|13994.7|13992.7|13997.7|13995.7|13998.7|13996.7|13994.7|13992.7|63
1610653500000|2021-01-14 19:45:00|13997.2|13995.2|13996.7|13994.7|14000.7|13998.7|13995.7|13993.7|43
1610653800000|2021-01-14 19:50:00|13997.2|13995.2|13991.7|13989.7|13998.7|13996.7|13989.7|13987.7|62
1610654100000|2021-01-14 19:55:00|13991.2|13989.2|13992.2|13990.2|13993.7|13991.7|13987.7|13985.7|46
1610654400000|2021-01-14 20:00:00|13992.7|13990.7|13993.2|13991.2|13997.7|13995.7|13991.7|13989.7|34
1610654700000|2021-01-14 20:05:00|13992.7|13990.7|13990.7|13988.7|13995.7|13993.7|13989.7|13987.7|50
1610655000000|2021-01-14 20:10:00|13991.2|13989.2|13987.7|13985.7|13992.7|13990.7|13984.2|13982.2|91
1610655300000|2021-01-14 20:15:00|13988.2|13986.2|13971.7|13969.7|13989.7|13987.7|13971.2|13969.2|132
1610655600000|2021-01-14 20:20:00|13971.2|13969.2|13978.2|13976.2|13985.2|13983.2|13970.7|13968.7|130
1610655900000|2021-01-14 20:25:00|13977.7|13975.7|13979.7|13977.7|13980.2|13978.2|13971.2|13969.2|62
1610656200000|2021-01-14 20:30:00|13979.2|13977.2|13984.7|13982.7|13986.7|13984.7|13975.2|13973.2|70
1610656500000|2021-01-14 20:35:00|13984.2|13982.2|13992.2|13990.2|13993.2|13991.2|13980.7|13978.7|70
1610656800000|2021-01-14 20:40:00|13991.7|13989.7|13985.7|13983.7|13991.7|13989.7|13982.7|13980.7|95
1610657100000|2021-01-14 20:45:00|13985.2|13983.2|13974.7|13972.7|13988.7|13986.7|13972.7|13970.7|97
1610657400000|2021-01-14 20:50:00|13975.2|13973.2|13967.7|13965.7|13978.2|13976.2|13964.2|13962.2|248
1610657700000|2021-01-14 20:55:00|13967.2|13965.2|13971.7|13969.7|13973.2|13971.2|13960.7|13958.7|254
1610658000000|2021-01-14 21:00:00|13967.4|13962.4|13966.8|13961.8|13974.7|13969.7|13960.8|13955.8|23
1610658300000|2021-01-14 21:05:00|13967.6|13962.6|13973.8|13968.8|13977.1|13972.1|13967.6|13962.6|0
1610658600000|2021-01-14 21:10:00|13976.3|13971.3|13974.2|13969.2|13980.9|13975.9|13972.3|13967.3|0
1610658900000|2021-01-14 21:15:00|13974.1|13969.1|13976.9|13971.9|13978.1|13973.1|13973.3|13968.3|0
1610659200000|2021-01-14 21:20:00|13977.2|13972.2|13977.7|13972.7|13978|13973|13976.3|13971.3|0
1610659500000|2021-01-14 21:25:00|13977.6|13972.6|13977.2|13972.2|13978|13973|13977.2|13972.2|0
1610659800000|2021-01-14 21:30:00|13979.9|13974.9|13973.6|13968.6|13980.7|13975.7|13972.2|13967.2|0
1610660100000|2021-01-14 21:35:00|13972.8|13967.8|13972.3|13967.3|13974.3|13969.3|13971.5|13966.5|0
1610660400000|2021-01-14 21:40:00|13973.2|13968.2|13968.2|13963.2|13973.2|13968.2|13966.8|13961.8|0
1610660700000|2021-01-14 21:45:00|13967.4|13962.4|13961.7|13956.7|13969.7|13964.7|13960.7|13955.7|0
1610661000000|2021-01-14 21:50:00|13962.6|13957.6|13966.1|13961.1|13966.9|13961.9|13960|13955|0
1610661300000|2021-01-14 21:55:00|13966.9|13961.9|13968.6|13963.6|13968.6|13963.6|13964.4|13959.4|0
1610661600000|2021-01-14 22:00:00|13968.5|13963.5|13968.3|13963.3|13971|13966|13968.2|13963.2|0
1610661900000|2021-01-14 22:05:00|13968.4|13963.4|13971.6|13966.6|13971.7|13966.7|13968|13963|0
1610662200000|2021-01-14 22:10:00|13972.3|13967.3|13977|13972|13977|13972|13972.2|13967.2|0
1610662500000|2021-01-14 22:15:00|13976.9|13971.9|13978.5|13973.5|13978.5|13973.5|13976.8|13971.8|0
1610662800000|2021-01-14 22:20:00|13978.4|13973.4|13979.4|13974.4|13980.4|13975.4|13978.4|13973.4|0
1610663100000|2021-01-14 22:25:00|13979.8|13974.8|13979.8|13974.8|13979.9|13974.9|13979.4|13974.4|0
1610663400000|2021-01-14 22:30:00|13979.5|13974.5|13980.3|13975.3|13980.3|13975.3|13979.5|13974.5|0
1610663700000|2021-01-14 22:35:00|13979.3|13974.3|13980.8|13975.8|13981.4|13976.4|13979.3|13974.3|0
1610664000000|2021-01-14 22:40:00|13981.1|13976.1|13981.4|13976.4|13982.5|13977.5|13981.1|13976.1|0
1610664300000|2021-01-14 22:45:00|13981.3|13976.3|13981.9|13976.9|13982.2|13977.2|13980|13975|0
1610664600000|2021-01-14 22:50:00|13982|13977|13982.9|13977.9|13982.9|13977.9|13982|13977|0
1610664900000|2021-01-14 22:55:00|13982.6|13977.6|13984.1|13979.1|13984.1|13979.1|13982.6|13977.6|0
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13995.3|13990.3|13996.3|13991.3|13981.1|13976.1|0
1610665500000|2021-01-14 23:05:00|13995.4|13990.4|13989.1|13984.1|13995.8|13990.8|13988.8|13983.8|0
1610665800000|2021-01-14 23:10:00|13989.6|13984.6|13995.7|13990.7|13996.6|13991.6|13989.5|13984.5|0
1610666100000|2021-01-14 23:15:00|13996.1|13991.1|13995|13990|13996.6|13991.6|13990.8|13985.8|0
1610666400000|2021-01-14 23:20:00|13995.4|13990.4|13991.3|13986.3|13995.4|13990.4|13990.8|13985.8|0
1610666700000|2021-01-14 23:25:00|13990.9|13985.9|13994.9|13989.9|13995.5|13990.5|13990.5|13985.5|0
1610667000000|2021-01-14 23:30:00|13995.7|13990.7|13997.9|13992.9|13999.6|13994.6|13993.8|13988.8|0
1610667300000|2021-01-14 23:35:00|13997.5|13992.5|13996.9|13991.9|13999.4|13994.4|13996.2|13991.2|0
1610667600000|2021-01-14 23:40:00|13996.8|13991.8|13991.7|13986.7|13997.6|13992.6|13990.1|13985.1|0
1610667900000|2021-01-14 23:45:00|13992.1|13987.1|13993.8|13988.8|13995.8|13990.8|13991.7|13986.7|0
1610668200000|2021-01-14 23:50:00|13994.6|13989.6|13988.4|13983.4|13995.5|13990.5|13988.4|13983.4|0
1610668500000|2021-01-14 23:55:00|13988.8|13983.8|13988.8|13983.8|13990.1|13985.1|13986|13981|0
1610668800000|2021-01-15 00:00:00|13988.4|13983.4|13979.9|13974.9|13988.4|13983.4|13974.1|13969.1|0
1610669100000|2021-01-15 00:05:00|13979.1|13974.1|13977.2|13972.2|13981.6|13976.6|13973.9|13968.9|0
1610669400000|2021-01-15 00:10:00|13976.4|13971.4|13974.3|13969.3|13981.3|13976.3|13970.6|13965.6|0
1610669700000|2021-01-15 00:15:00|13974.7|13969.7|13978.7|13974.7|13982.2|13978.2|13968.7|13964.7|57
1610670000000|2021-01-15 00:20:00|13979.2|13975.2|13983.2|13979.2|13983.7|13979.7|13977.7|13973.7|14
1610670300000|2021-01-15 00:25:00|13984.2|13980.2|13982.2|13978.2|13990.2|13986.2|13981.7|13977.7|14
1610670600000|2021-01-15 00:30:00|13984.2|13980.2|13976.2|13972.2|13984.2|13980.2|13975.2|13971.2|14
1610670900000|2021-01-15 00:35:00|13976.7|13972.7|13965.7|13961.7|13980.7|13976.7|13962.2|13958.2|31
1610671200000|2021-01-15 00:40:00|13963.2|13959.2|13966.7|13962.7|13967.2|13963.2|13959.2|13955.2|20
1610671500000|2021-01-15 00:45:00|13967.2|13963.2|13973.7|13969.7|13974.2|13970.2|13963.7|13959.7|30
1610671800000|2021-01-15 00:50:00|13973.2|13969.2|13964.2|13960.2|13974.2|13970.2|13964.2|13960.2|3
1610672100000|2021-01-15 00:55:00|13969.2|13965.2|13968.7|13964.7|13969.2|13965.2|13961.7|13957.7|5
1610672400000|2021-01-15 01:00:00|13969.2|13965.2|13949.2|13945.2|13973.2|13969.2|13939.7|13935.7|53
1610672700000|2021-01-15 01:05:00|13946.7|13942.7|13947.7|13943.7|13949.2|13945.2|13941.2|13937.2|31
1610673000000|2021-01-15 01:10:00|13948.2|13944.2|13945.2|13941.2|13949.2|13945.2|13942.2|13938.2|36
1610673300000|2021-01-15 01:15:00|13945.7|13941.7|13959.2|13955.2|13959.7|13955.7|13944.2|13940.2|12
1610673600000|2021-01-15 01:20:00|13958.7|13954.7|13956.2|13952.2|13961.2|13957.2|13952.7|13948.7|14
1610673900000|2021-01-15 01:25:00|13956.7|13952.7|13962.2|13958.2|13967.2|13963.2|13954.7|13950.7|9
1610674200000|2021-01-15 01:30:00|13961.2|13957.2|13957.2|13953.2|13962.7|13958.7|13956.2|13952.2|10
1610674500000|2021-01-15 01:35:00|13957.7|13953.7|13955.2|13951.2|13957.7|13953.7|13951.2|13947.2|13
1610674800000|2021-01-15 01:40:00|13955.7|13951.7|13955.2|13951.2|13955.7|13951.7|13954.2|13950.2|1
1610675100000|2021-01-15 01:45:00|13954.7|13950.7|13945.7|13941.7|13954.7|13950.7|13943.7|13939.7|16
1610675400000|2021-01-15 01:50:00|13944.7|13940.7|13945.2|13941.2|13949.2|13945.2|13944.7|13940.7|10
1610675700000|2021-01-15 01:55:00|13944.7|13940.7|13941.2|13937.2|13944.7|13940.7|13936.7|13932.7|29
1610676000000|2021-01-15 02:00:00|13941.7|13937.7|13937.2|13933.2|13945.2|13941.2|13937.2|13933.2|15
1610676300000|2021-01-15 02:05:00|13938.2|13934.2|13937.7|13933.7|13941.2|13937.2|13936.7|13932.7|17
1610676600000|2021-01-15 02:10:00|13938.2|13934.2|13939.7|13935.7|13943.2|13939.2|13938.2|13934.2|10
1610676900000|2021-01-15 02:15:00|13940.2|13936.2|13942.2|13938.2|13943.7|13939.7|13940.2|13936.2|7
1610677200000|2021-01-15 02:20:00|13941.7|13937.7|13946.2|13942.2|13947.2|13943.2|13939.2|13935.2|11
1610677500000|2021-01-15 02:25:00|13945.7|13941.7|13947.2|13943.2|13949.2|13945.2|13944.2|13940.2|11
1610677800000|2021-01-15 02:30:00|13947.7|13943.7|13949.2|13945.2|13949.7|13945.7|13946.2|13942.2|6
1610678100000|2021-01-15 02:35:00|13949.7|13945.7|13953.2|13949.2|13953.7|13949.7|13947.7|13943.7|10
1610678400000|2021-01-15 02:40:00|13953.7|13949.7|13949.2|13945.2|13954.2|13950.2|13948.7|13944.7|11
1610678700000|2021-01-15 02:45:00|13948.7|13944.7|13949.2|13945.2|13951.2|13947.2|13947.7|13943.7|4
1610679000000|2021-01-15 02:50:00|13949.7|13945.7|13954.2|13950.2|13957.7|13953.7|13949.7|13945.7|12
1610679300000|2021-01-15 02:55:00|13954.7|13950.7|13956.2|13952.2|13957.2|13953.2|13953.7|13949.7|1
1610679600000|2021-01-15 03:00:00|13956.7|13952.7|13960.2|13956.2|13963.2|13959.2|13956.2|13952.2|9
1610679900000|2021-01-15 03:05:00|13958.2|13954.2|13956.7|13952.7|13960.2|13956.2|13956.2|13952.2|6
1610680200000|2021-01-15 03:10:00|13956.2|13952.2|13944.7|13940.7|13956.2|13952.2|13944.7|13940.7|10
1610680500000|2021-01-15 03:15:00|13944.2|13940.2|13945.7|13941.7|13945.7|13941.7|13941.7|13937.7|3
1610680800000|2021-01-15 03:20:00|13946.7|13942.7|13948.2|13944.2|13950.7|13946.7|13946.7|13942.7|7
1610681100000|2021-01-15 03:25:00|13947.7|13943.7|13941.7|13937.7|13947.7|13943.7|13939.7|13935.7|4
1610681400000|2021-01-15 03:30:00|13942.2|13938.2|13945.7|13941.7|13947.2|13943.2|13941.7|13937.7|4
1610681700000|2021-01-15 03:35:00|13947.2|13943.2|13940.2|13936.2|13948.2|13944.2|13939.7|13935.7|9
1610682000000|2021-01-15 03:40:00|13939.7|13935.7|13937.2|13933.2|13940.7|13936.7|13935.7|13931.7|18
1610682300000|2021-01-15 03:45:00|13936.7|13932.7|13936.2|13932.2|13944.7|13940.7|13936.2|13932.2|7
1610682600000|2021-01-15 03:50:00|13936.7|13932.7|13936.2|13932.2|13938.2|13934.2|13935.2|13931.2|12
1610682900000|2021-01-15 03:55:00|13935.7|13931.7|13927.7|13923.7|13936.7|13932.7|13923.2|13919.2|56
1610683200000|2021-01-15 04:00:00|13928.2|13924.2|13921.7|13917.7|13928.2|13924.2|13921.7|13917.7|32
1610683500000|2021-01-15 04:05:00|13922.2|13918.2|13929.2|13925.2|13929.2|13925.2|13922.2|13918.2|14
1610683800000|2021-01-15 04:10:00|13928.2|13924.2|13926.2|13922.2|13930.7|13926.7|13923.7|13919.7|20
1610684100000|2021-01-15 04:15:00|13925.7|13921.7|13927.2|13923.2|13928.2|13924.2|13924.7|13920.7|4
1610684400000|2021-01-15 04:20:00|13927.7|13923.7|13926.2|13922.2|13927.7|13923.7|13925.2|13921.2|5
1610684700000|2021-01-15 04:25:00|13927.2|13923.2|13927.2|13923.2|13932.2|13928.2|13925.2|13921.2|10
1610685000000|2021-01-15 04:30:00|13927.7|13923.7|13929.2|13925.2|13930.2|13926.2|13926.7|13922.7|1
1610685300000|2021-01-15 04:35:00|13928.7|13924.7|13933.2|13929.2|13936.2|13932.2|13927.2|13923.2|5
1610685600000|2021-01-15 04:40:00|13932.2|13928.2|13930.2|13926.2|13935.7|13931.7|13927.2|13923.2|23
1610685900000|2021-01-15 04:45:00|13929.7|13925.7|13928.2|13924.2|13929.7|13925.7|13926.7|13922.7|1
1610686200000|2021-01-15 04:50:00|13928.7|13924.7|13925.2|13921.2|13933.7|13929.7|13925.2|13921.2|6
1610686500000|2021-01-15 04:55:00|13924.7|13920.7|13926.2|13922.2|13929.2|13925.2|13922.7|13918.7|17
1610686800000|2021-01-15 05:00:00|13924.7|13920.7|13921.2|13917.2|13925.7|13921.7|13921.2|13917.2|25
1610687100000|2021-01-15 05:05:00|13921.7|13917.7|13922.2|13918.2|13924.2|13920.2|13920.7|13916.7|29
1610687400000|2021-01-15 05:10:00|13921.7|13917.7|13926.2|13922.2|13927.2|13923.2|13921.7|13917.7|7
1610687700000|2021-01-15 05:15:00|13925.7|13921.7|13902.2|13898.2|13927.2|13923.2|13891.2|13887.2|154
1610688000000|2021-01-15 05:20:00|13901.2|13897.2|13897.2|13893.2|13904.2|13900.2|13895.7|13891.7|57
1610688300000|2021-01-15 05:25:00|13896.7|13892.7|13901.7|13897.7|13908.2|13904.2|13896.7|13892.7|25
1610688600000|2021-01-15 05:30:00|13901.2|13897.2|13904.7|13900.7|13910.7|13906.7|13894.7|13890.7|54
1610688900000|2021-01-15 05:35:00|13905.2|13901.2|13900.7|13896.7|13906.7|13902.7|13899.2|13895.2|23
1610689200000|2021-01-15 05:40:00|13900.2|13896.2|13905.7|13901.7|13909.7|13905.7|13900.2|13896.2|16
1610689500000|2021-01-15 05:45:00|13905.2|13901.2|13897.2|13893.2|13905.2|13901.2|13896.2|13892.2|28
1610689800000|2021-01-15 05:50:00|13896.7|13892.7|13900.2|13896.2|13902.2|13898.2|13896.2|13892.2|6
1610690100000|2021-01-15 05:55:00|13898.2|13894.2|13888.7|13884.7|13901.2|13897.2|13886.2|13882.2|47
1610690400000|2021-01-15 06:00:00|13889.2|13885.2|13883.2|13879.2|13889.7|13885.7|13883.2|13879.2|36
1610690700000|2021-01-15 06:05:00|13882.2|13878.2|13893.2|13889.2|13898.7|13894.7|13878.7|13874.7|63
1610691000000|2021-01-15 06:10:00|13892.7|13888.7|13889.7|13885.7|13895.7|13891.7|13889.2|13885.2|15
1610691300000|2021-01-15 06:15:00|13890.2|13886.2|13897.7|13893.7|13898.7|13894.7|13888.2|13884.2|35
1610691600000|2021-01-15 06:20:00|13898.2|13894.2|13901.7|13897.7|13904.2|13900.2|13894.2|13890.2|27
1610691900000|2021-01-15 06:25:00|13900.7|13896.7|13901.7|13897.7|13905.7|13901.7|13900.7|13896.7|13
1610692200000|2021-01-15 06:30:00|13902.2|13898.2|13896.2|13892.2|13904.2|13900.2|13892.2|13888.2|25
1610692500000|2021-01-15 06:35:00|13895.7|13891.7|13898.2|13894.2|13899.2|13895.2|13891.2|13887.2|15
1610692800000|2021-01-15 06:40:00|13900.2|13896.2|13904.2|13900.2|13905.7|13901.7|13898.2|13894.2|74
1610693100000|2021-01-15 06:45:00|13903.7|13899.7|13895.7|13891.7|13903.7|13899.7|13895.7|13891.7|38
1610693400000|2021-01-15 06:50:00|13894.7|13890.7|13885.2|13881.2|13894.7|13890.7|13884.2|13880.2|78
1610693700000|2021-01-15 06:55:00|13886.2|13882.2|13891.2|13887.2|13896.2|13892.2|13884.7|13880.7|74
1610694000000|2021-01-15 07:00:00|13890.2|13888.2|13912.7|13910.7|13913.2|13911.2|13877.2|13875.2|554
1610694300000|2021-01-15 07:05:00|13913.7|13911.7|13912.7|13910.7|13919.2|13917.2|13908.2|13906.2|324
1610694600000|2021-01-15 07:10:00|13912.2|13910.2|13914.7|13912.7|13923.7|13921.7|13908.7|13906.7|269
1610694900000|2021-01-15 07:15:00|13915.2|13913.2|13923.7|13921.7|13925.2|13923.2|13915.2|13913.2|133
1610695200000|2021-01-15 07:20:00|13923.2|13921.2|13930.7|13928.7|13931.2|13929.2|13921.7|13919.7|182
1610695500000|2021-01-15 07:25:00|13930.2|13928.2|13924.7|13922.7|13931.7|13929.7|13923.2|13921.2|123
1610695800000|2021-01-15 07:30:00|13924.2|13922.2|13928.2|13926.2|13928.7|13926.7|13919.7|13917.7|128
1610696100000|2021-01-15 07:35:00|13928.7|13926.7|13928.7|13926.7|13930.7|13928.7|13921.7|13919.7|202
1610696400000|2021-01-15 07:40:00|13927.7|13925.7|13924.7|13922.7|13930.7|13928.7|13922.2|13920.2|195
1610696700000|2021-01-15 07:45:00|13924.2|13922.2|13926.7|13924.7|13928.2|13926.2|13915.7|13913.7|225
1610697000000|2021-01-15 07:50:00|13926.2|13924.2|13920.7|13918.7|13928.7|13926.7|13917.2|13915.2|102
1610697300000|2021-01-15 07:55:00|13920.2|13918.2|13921.7|13919.7|13922.7|13920.7|13910.7|13908.7|401
1610697600000|2021-01-15 08:00:00|13921.3|13920.1|13917.3|13916.1|13942.3|13941.1|13912.8|13911.6|1851
1610697900000|2021-01-15 08:05:00|13918.3|13917.1|13949.8|13948.6|13954.8|13953.6|13918.3|13917.1|1458
1610698200000|2021-01-15 08:10:00|13950.3|13949.1|13938.3|13937.1|13954.8|13953.6|13931.8|13930.6|676
1610698500000|2021-01-15 08:15:00|13937.8|13936.6|13948.3|13947.1|13949.8|13948.6|13933.3|13932.1|453
1610698800000|2021-01-15 08:20:00|13948.8|13947.6|13937.3|13936.1|13950.8|13949.6|13934.8|13933.6|467
1610699100000|2021-01-15 08:25:00|13937.8|13936.6|13940.3|13939.1|13944.8|13943.6|13929.8|13928.6|532
1610699400000|2021-01-15 08:30:00|13940.8|13939.6|13956.3|13955.1|13960.3|13959.1|13938.3|13937.1|581
1610699700000|2021-01-15 08:35:00|13955.8|13954.6|13943.3|13942.1|13955.8|13954.6|13940.8|13939.6|453
1610700000000|2021-01-15 08:40:00|13942.3|13941.1|13936.3|13935.1|13943.3|13942.1|13935.8|13934.6|393
1610700300000|2021-01-15 08:45:00|13936.8|13935.6|13932.3|13931.1|13937.8|13936.6|13925.3|13924.1|423
1610700600000|2021-01-15 08:50:00|13931.8|13930.6|13931.3|13930.1|13933.3|13932.1|13917.8|13916.6|628
1610700900000|2021-01-15 08:55:00|13930.8|13929.6|13927.3|13926.1|13938.8|13937.6|13921.8|13920.6|474
1610701200000|2021-01-15 09:00:00|13926.8|13925.6|13936.3|13935.1|13939.8|13938.6|13920.3|13919.1|390
1610701500000|2021-01-15 09:05:00|13936.8|13935.6|13924.3|13923.1|13937.3|13936.1|13918.3|13917.1|405
1610701800000|2021-01-15 09:10:00|13923.8|13922.6|13928.3|13927.1|13928.8|13927.6|13917.3|13916.1|329
1610702100000|2021-01-15 09:15:00|13927.8|13926.6|13937.3|13936.1|13938.8|13937.6|13926.8|13925.6|339
1610702400000|2021-01-15 09:20:00|13936.8|13935.6|13934.8|13933.6|13938.8|13937.6|13929.3|13928.1|294
1610702700000|2021-01-15 09:25:00|13934.3|13933.1|13935.3|13934.1|13939.8|13938.6|13930.8|13929.6|278
1610703000000|2021-01-15 09:30:00|13935.8|13934.6|13935.3|13934.1|13937.8|13936.6|13929.8|13928.6|129
1610703300000|2021-01-15 09:35:00|13935.8|13934.6|13936.8|13935.6|13946.3|13945.1|13934.3|13933.1|415
1610703600000|2021-01-15 09:40:00|13936.3|13935.1|13938.3|13937.1|13944.8|13943.6|13933.3|13932.1|265
1610703900000|2021-01-15 09:45:00|13937.8|13936.6|13935.3|13934.1|13940.3|13939.1|13933.3|13932.1|182
1610704200000|2021-01-15 09:50:00|13934.8|13933.6|13935.3|13934.1|13936.3|13935.1|13926.3|13925.1|261
1610704500000|2021-01-15 09:55:00|13934.8|13933.6|13941.3|13940.1|13941.8|13940.6|13934.3|13933.1|146
1610704800000|2021-01-15 10:00:00|13940.8|13939.6|13945.8|13944.6|13945.8|13944.6|13938.3|13937.1|525
1610705100000|2021-01-15 10:05:00|13945.3|13944.1|13941.3|13940.1|13948.3|13947.1|13939.8|13938.6|395
1610705400000|2021-01-15 10:10:00|13941.8|13940.6|13934.3|13933.1|13946.3|13945.1|13931.8|13930.6|230
1610705700000|2021-01-15 10:15:00|13933.8|13932.6|13915.3|13914.1|13934.3|13933.1|13915.3|13914.1|326
1610706000000|2021-01-15 10:20:00|13914.3|13913.1|13914.8|13913.6|13917.8|13916.6|13902.3|13901.1|708
1610706300000|2021-01-15 10:25:00|13914.3|13913.1|13926.3|13925.1|13928.8|13927.6|13911.3|13910.1|392
1610706600000|2021-01-15 10:30:00|13926.8|13925.6|13943.3|13942.1|13945.8|13944.6|13925.3|13924.1|644
1610706900000|2021-01-15 10:35:00|13943.8|13942.6|13927.3|13926.1|13951.8|13950.6|13927.3|13926.1|440
1610707200000|2021-01-15 10:40:00|13927.8|13926.6|13926.3|13925.1|13937.3|13936.1|13925.8|13924.6|229
1610707500000|2021-01-15 10:45:00|13926.8|13925.6|13919.3|13918.1|13929.8|13928.6|13912.8|13911.6|391
1610707800000|2021-01-15 10:50:00|13918.8|13917.6|13922.3|13921.1|13931.3|13930.1|13909.8|13908.6|559
1610708100000|2021-01-15 10:55:00|13921.8|13920.6|13914.3|13913.1|13924.8|13923.6|13909.3|13908.1|406
1610708400000|2021-01-15 11:00:00|13913.8|13912.6|13908.3|13907.1|13920.3|13919.1|13907.3|13906.1|349
1610708700000|2021-01-15 11:05:00|13907.3|13906.1|13911.3|13910.1|13911.8|13910.6|13897.8|13896.6|496
1610709000000|2021-01-15 11:10:00|13911.8|13910.6|13911.3|13910.1|13914.3|13913.1|13906.8|13905.6|262
1610709300000|2021-01-15 11:15:00|13911.8|13910.6|13906.3|13905.1|13911.8|13910.6|13897.3|13896.1|308
1610709600000|2021-01-15 11:20:00|13905.8|13904.6|13892.3|13891.1|13909.3|13908.1|13888.3|13887.1|493
1610709900000|2021-01-15 11:25:00|13892.8|13891.6|13897.3|13896.1|13897.8|13896.6|13883.8|13882.6|505
1610710200000|2021-01-15 11:30:00|13896.8|13895.6|13906.3|13905.1|13907.8|13906.6|13895.8|13894.6|287
1610710500000|2021-01-15 11:35:00|13906.8|13905.6|13904.8|13903.6|13909.8|13908.6|13902.8|13901.6|165
1610710800000|2021-01-15 11:40:00|13904.3|13903.1|13905.3|13904.1|13907.8|13906.6|13902.3|13901.1|135
1610711100000|2021-01-15 11:45:00|13904.8|13903.6|13890.8|13889.6|13905.8|13904.6|13888.8|13887.6|271
1610711400000|2021-01-15 11:50:00|13891.3|13890.1|13893.3|13892.1|13897.8|13896.6|13886.3|13885.1|369
1610711700000|2021-01-15 11:55:00|13892.8|13891.6|13887.3|13886.1|13895.3|13894.1|13876.3|13875.1|675
1610712000000|2021-01-15 12:00:00|13887.8|13886.6|13855.3|13854.1|13887.8|13886.6|13850.8|13849.6|2824
1610712300000|2021-01-15 12:05:00|13854.3|13853.1|13836.3|13835.1|13866.3|13865.1|13833.3|13832.1|1393
1610712600000|2021-01-15 12:10:00|13835.3|13834.1|13850.3|13849.1|13850.8|13849.6|13828.8|13827.6|695
1610712900000|2021-01-15 12:15:00|13849.8|13848.6|13853.8|13852.6|13855.3|13854.1|13844.3|13843.1|443
1610713200000|2021-01-15 12:20:00|13854.8|13853.6|13847.3|13846.1|13855.3|13854.1|13843.8|13842.6|306
1610713500000|2021-01-15 12:25:00|13847.8|13846.6|13851.3|13850.1|13851.3|13850.1|13838.8|13837.6|282
1610713800000|2021-01-15 12:30:00|13851.8|13850.6|13864.3|13863.1|13865.3|13864.1|13846.8|13845.6|553
1610714100000|2021-01-15 12:35:00|13863.8|13862.6|13865.3|13864.1|13873.8|13872.6|13860.3|13859.1|378
1610714400000|2021-01-15 12:40:00|13865.8|13864.6|13867.3|13866.1|13877.8|13876.6|13860.3|13859.1|410
1610714700000|2021-01-15 12:45:00|13866.8|13865.6|13852.3|13851.1|13872.8|13871.6|13851.8|13850.6|423
1610715000000|2021-01-15 12:50:00|13851.8|13850.6|13844.3|13843.1|13854.8|13853.6|13843.3|13842.1|497
1610715300000|2021-01-15 12:55:00|13843.8|13842.6|13840.3|13839.1|13847.8|13846.6|13837.3|13836.1|397
1610715600000|2021-01-15 13:00:00|13839.8|13838.6|13859.3|13858.1|13859.3|13858.1|13839.8|13838.6|278
1610715900000|2021-01-15 13:05:00|13859.8|13858.6|13862.3|13861.1|13872.8|13871.6|13857.8|13856.6|392
1610716200000|2021-01-15 13:10:00|13861.3|13860.1|13863.3|13862.1|13865.8|13864.6|13858.8|13857.6|155
1610716500000|2021-01-15 13:15:00|13862.8|13861.6|13865.3|13864.1|13869.3|13868.1|13862.3|13861.1|166
1610716800000|2021-01-15 13:20:00|13865.8|13864.6|13865.3|13864.1|13875.3|13874.1|13864.3|13863.1|174
1610717100000|2021-01-15 13:25:00|13864.8|13863.6|13865.8|13864.6|13871.3|13870.1|13861.8|13860.6|257
1610717400000|2021-01-15 13:30:00|13865.3|13864.1|13850.3|13849.1|13866.3|13865.1|13845.8|13844.6|375
1610717700000|2021-01-15 13:35:00|13850.8|13849.6|13858.3|13857.1|13860.8|13859.6|13850.3|13849.1|199
1610718000000|2021-01-15 13:40:00|13858.8|13857.6|13853.3|13852.1|13860.8|13859.6|13844.3|13843.1|196
1610718300000|2021-01-15 13:45:00|13853.8|13852.6|13850.3|13849.1|13855.3|13854.1|13843.8|13842.6|252
1610718600000|2021-01-15 13:50:00|13849.8|13848.6|13835.3|13834.1|13866.8|13865.6|13834.8|13833.6|506
1610718900000|2021-01-15 13:55:00|13834.8|13833.6|13842.3|13841.1|13846.3|13845.1|13831.3|13830.1|364
1610719200000|2021-01-15 14:00:00|13841.8|13840.6|13837.3|13836.1|13844.3|13843.1|13830.3|13829.1|303
1610719500000|2021-01-15 14:05:00|13837.8|13836.6|13834.3|13833.1|13842.8|13841.6|13833.8|13832.6|199
1610719800000|2021-01-15 14:10:00|13833.8|13832.6|13827.3|13826.1|13834.3|13833.1|13817.8|13816.6|459
1610720100000|2021-01-15 14:15:00|13826.8|13825.6|13825|13823.8|13832.3|13831.1|13821.5|13820.3|229
1610720400000|2021-01-15 14:20:00|13825.5|13824.3|13835|13833.8|13838|13836.8|13824.5|13823.3|265
1610720700000|2021-01-15 14:25:00|13833.5|13832.3|13820|13818.8|13833.5|13832.3|13816|13814.8|366
1610721000000|2021-01-15 14:30:00|13819.5|13818.3|13830|13828.8|13836.5|13835.3|13818.5|13817.3|571
1610721300000|2021-01-15 14:35:00|13829.5|13828.3|13806.5|13805.3|13832|13830.8|13804|13802.8|715
1610721600000|2021-01-15 14:40:00|13807|13805.8|13819|13817.8|13825|13823.8|13799.5|13798.3|695
1610721900000|2021-01-15 14:45:00|13819.5|13818.3|13830.5|13829.3|13831.5|13830.3|13815|13813.8|423
1610722200000|2021-01-15 14:50:00|13830|13828.8|13829|13827.8|13832.5|13831.3|13822|13820.8|372
1610722500000|2021-01-15 14:55:00|13828.5|13827.3|13825.5|13824.3|13829.5|13828.3|13813.5|13812.3|417
1610722800000|2021-01-15 15:00:00|13827|13825.8|13794.5|13793.3|13828.5|13827.3|13794.5|13793.3|982
1610723100000|2021-01-15 15:05:00|13795|13793.8|13721.5|13720.3|13796|13794.8|13721|13719.8|2143
1610723400000|2021-01-15 15:10:00|13721.2|13720|13739.7|13738.5|13757.7|13756.5|13715.7|13714.5|1395
1610723700000|2021-01-15 15:15:00|13739.2|13738|13715.7|13714.5|13747.2|13746|13706.7|13705.5|1173
1610724000000|2021-01-15 15:20:00|13716.7|13715.5|13677.7|13676.5|13721.7|13720.5|13673.7|13672.5|1501
1610724300000|2021-01-15 15:25:00|13677.2|13676|13712.7|13711.5|13717.2|13716|13671.7|13670.5|1285
1610724600000|2021-01-15 15:30:00|13712.2|13711|13731.7|13730.5|13737.7|13736.5|13688.7|13687.5|1133
1610724900000|2021-01-15 15:35:00|13732.2|13731|13733.7|13732.5|13737.7|13736.5|13719.2|13718|502
1610725200000|2021-01-15 15:40:00|13734.2|13733|13743.7|13742.5|13748.2|13747|13730.2|13729|487
1610725500000|2021-01-15 15:45:00|13744.2|13743|13745.7|13744.5|13751.2|13750|13735.2|13734|551
1610725800000|2021-01-15 15:50:00|13746.2|13745|13747.2|13746|13756.2|13755|13744.2|13743|464
1610726100000|2021-01-15 15:55:00|13746.7|13745.5|13756.7|13755.5|13758.2|13757|13739.7|13738.5|366
1610726400000|2021-01-15 16:00:00|13756.2|13755|13737.7|13736.5|13760.2|13759|13735.7|13734.5|606
1610726700000|2021-01-15 16:05:00|13737.2|13736|13736.7|13735.5|13746.7|13745.5|13725.7|13724.5|1048
1610727000000|2021-01-15 16:10:00|13737.2|13736|13747.7|13746.5|13757.2|13756|13729.2|13728|613
1610727300000|2021-01-15 16:15:00|13748.2|13747|13767.7|13766.5|13768.7|13767.5|13732.7|13731.5|617
1610727600000|2021-01-15 16:20:00|13767.2|13766|13756.7|13755.5|13775.2|13774|13756.2|13755|804
1610727900000|2021-01-15 16:25:00|13757.2|13756|13783.2|13782|13792.2|13791|13755.7|13754.5|1359
1610728200000|2021-01-15 16:30:00|13783.6|13781.6|13789.1|13787.1|13792.6|13790.6|13775.6|13773.6|1992
1610728500000|2021-01-15 16:35:00|13789.6|13787.6|13783.6|13781.6|13792.6|13790.6|13776.6|13774.6|1422
1610728800000|2021-01-15 16:40:00|13784.1|13782.1|13782.6|13780.6|13790.1|13788.1|13778.6|13776.6|320
1610729100000|2021-01-15 16:45:00|13783.1|13781.1|13778.1|13776.1|13787.6|13785.6|13777.1|13775.1|180
1610729400000|2021-01-15 16:50:00|13778.6|13776.6|13768.1|13766.1|13782.6|13780.6|13766.1|13764.1|621
1610729700000|2021-01-15 16:55:00|13767.6|13765.6|13776.1|13774.1|13780.1|13778.1|13765.1|13763.1|294
1610730000000|2021-01-15 17:00:00|13775.6|13773.6|13777.6|13775.6|13778.6|13776.6|13768.1|13766.1|172
1610730300000|2021-01-15 17:05:00|13778.6|13776.6|13771.1|13769.1|13782.6|13780.6|13770.6|13768.6|128
1610730600000|2021-01-15 17:10:00|13770.6|13768.6|13775.1|13773.1|13777.1|13775.1|13764.1|13762.1|145
1610730900000|2021-01-15 17:15:00|13775.6|13773.6|13776.1|13774.1|13780.1|13778.1|13774.1|13772.1|159
1610731200000|2021-01-15 17:20:00|13775.6|13773.6|13769.1|13767.1|13776.1|13774.1|13761.6|13759.6|180
1610731500000|2021-01-15 17:25:00|13768.6|13766.6|13772.1|13770.1|13777.1|13775.1|13767.1|13765.1|111
1610731800000|2021-01-15 17:30:00|13771.6|13769.6|13771.1|13769.1|13777.1|13775.1|13768.1|13766.1|94
1610732100000|2021-01-15 17:35:00|13771.6|13769.6|13778.1|13776.1|13779.1|13777.1|13768.6|13766.6|72
1610732400000|2021-01-15 17:40:00|13777.6|13775.6|13783.1|13781.1|13788.1|13786.1|13776.6|13774.6|83
1610732700000|2021-01-15 17:45:00|13782.6|13780.6|13785.1|13783.1|13788.6|13786.6|13780.1|13778.1|97
1610733000000|2021-01-15 17:50:00|13785.6|13783.6|13790.6|13788.6|13795.6|13793.6|13778.6|13776.6|150
1610733300000|2021-01-15 17:55:00|13790.1|13788.1|13790.6|13788.6|13792.1|13790.1|13788.1|13786.1|102
1610733600000|2021-01-15 18:00:00|13790.1|13788.1|13782.1|13780.1|13791.1|13789.1|13780.6|13778.6|149
1610733900000|2021-01-15 18:05:00|13782.6|13780.6|13786.1|13784.1|13789.6|13787.6|13782.1|13780.1|72
1610734200000|2021-01-15 18:10:00|13786.6|13784.6|13789.1|13787.1|13790.1|13788.1|13783.1|13781.1|40
1610734500000|2021-01-15 18:15:00|13788.6|13786.6|13798.1|13796.1|13806.1|13804.1|13788.1|13786.1|210
1610734800000|2021-01-15 18:20:00|13798.6|13796.6|13799.1|13797.1|13805.6|13803.6|13798.6|13796.6|60
1610735100000|2021-01-15 18:25:00|13799.6|13797.6|13799.1|13797.1|13801.6|13799.6|13797.1|13795.1|33
1610735400000|2021-01-15 18:30:00|13798.6|13796.6|13797.6|13795.6|13801.1|13799.1|13796.6|13794.6|32
1610735700000|2021-01-15 18:35:00|13797.1|13795.1|13805.1|13803.1|13806.1|13804.1|13795.1|13793.1|64
1610736000000|2021-01-15 18:40:00|13804.6|13802.6|13806.1|13804.1|13807.6|13805.6|13800.1|13798.1|64
1610736300000|2021-01-15 18:45:00|13806.6|13804.6|13800.1|13798.1|13809.1|13807.1|13799.6|13797.6|42
1610736600000|2021-01-15 18:50:00|13799.6|13797.6|13798.6|13796.6|13806.1|13804.1|13797.1|13795.1|61
1610736900000|2021-01-15 18:55:00|13798.1|13796.1|13800.6|13798.6|13803.1|13801.1|13794.6|13792.6|69
1610737200000|2021-01-15 19:00:00|13801.1|13799.1|13804.1|13802.1|13807.6|13805.6|13799.1|13797.1|59
1610737500000|2021-01-15 19:05:00|13803.6|13801.6|13791.1|13789.1|13804.1|13802.1|13790.6|13788.6|83
1610737800000|2021-01-15 19:10:00|13791.6|13789.6|13790.6|13788.6|13791.6|13789.6|13785.6|13783.6|67
1610738100000|2021-01-15 19:15:00|13791.1|13789.1|13791.1|13789.1|13794.6|13792.6|13786.1|13784.1|45
1610738400000|2021-01-15 19:20:00|13790.6|13788.6|13795.1|13793.1|13795.6|13793.6|13790.1|13788.1|31
1610738700000|2021-01-15 19:25:00|13795.6|13793.6|13798.1|13796.1|13800.1|13798.1|13790.1|13788.1|68
1610739000000|2021-01-15 19:30:00|13798.6|13796.6|13799.6|13797.6|13804.1|13802.1|13798.1|13796.1|36
1610739300000|2021-01-15 19:35:00|13800.1|13798.1|13801.1|13799.1|13804.6|13802.6|13797.6|13795.6|59
1610739600000|2021-01-15 19:40:00|13800.6|13798.6|13806.1|13804.1|13808.1|13806.1|13798.6|13796.6|37
1610739900000|2021-01-15 19:45:00|13806.6|13804.6|13801.1|13799.1|13808.6|13806.6|13799.1|13797.1|64
1610740200000|2021-01-15 19:50:00|13800.6|13798.6|13798.1|13796.1|13801.6|13799.6|13792.6|13790.6|43
1610740500000|2021-01-15 19:55:00|13798.6|13796.6|13793.1|13791.1|13799.1|13797.1|13792.6|13790.6|46
1610740800000|2021-01-15 20:00:00|13793.6|13791.6|13791.6|13789.6|13798.1|13796.1|13790.6|13788.6|48
1610741100000|2021-01-15 20:05:00|13792.1|13790.1|13783.6|13781.6|13793.1|13791.1|13780.6|13778.6|147
1610741400000|2021-01-15 20:10:00|13784.1|13782.1|13799.1|13797.1|13802.6|13800.6|13783.1|13781.1|91
1610741700000|2021-01-15 20:15:00|13799.6|13797.6|13793.6|13791.6|13805.6|13803.6|13793.1|13791.1|86
1610742000000|2021-01-15 20:20:00|13793.1|13791.1|13789.6|13787.6|13793.6|13791.6|13786.6|13784.6|27
1610742300000|2021-01-15 20:25:00|13789.1|13787.1|13786.1|13784.1|13790.6|13788.6|13785.1|13783.1|35
1610742600000|2021-01-15 20:30:00|13785.6|13783.6|13777.1|13775.1|13787.6|13785.6|13774.1|13772.1|83
1610742900000|2021-01-15 20:35:00|13778.1|13776.1|13781.1|13779.1|13785.6|13783.6|13778.1|13776.1|60
1610743200000|2021-01-15 20:40:00|13781.6|13779.6|13772.6|13770.6|13790.1|13788.1|13772.1|13770.1|104
1610743500000|2021-01-15 20:45:00|13772.1|13770.1|13769.6|13767.6|13779.1|13777.1|13767.1|13765.1|127
1610743800000|2021-01-15 20:50:00|13770.1|13768.1|13773.1|13771.1|13779.1|13777.1|13767.1|13765.1|127
1610744100000|2021-01-15 20:55:00|13772.6|13770.6|13769.1|13767.1|13775.6|13773.6|13760.6|13758.6|240
1610744400000|2021-01-15 21:00:00|13769.8|13764.8|13754.5|13749.5|13772.2|13767.2|13749.5|13744.5|28
1610744700000|2021-01-15 21:05:00|13753.7|13748.7|13751.9|13746.9|13758.5|13753.5|13745.8|13740.8|0
1610745000000|2021-01-15 21:10:00|13752.3|13747.3|13747.2|13742.2|13754.6|13749.6|13741.3|13736.3|0
1610745300000|2021-01-15 21:15:00|13747.6|13742.6|13741.7|13736.7|13747.6|13742.6|13739.7|13734.7|0
1610745600000|2021-01-15 21:20:00|13742|13737|13741|13736|13744.4|13739.4|13741|13736|0
1610745900000|2021-01-15 21:25:00|13742.3|13737.3|13743.4|13738.4|13743.9|13738.9|13740.5|13735.5|0
1610746200000|2021-01-15 21:30:00|13743.9|13738.9|13753.2|13748.2|13754|13749|13739.8|13734.8|0
1610746500000|2021-01-15 21:35:00|13752.4|13747.4|13750.4|13745.4|13759|13754|13749.6|13744.6|0
1610746800000|2021-01-15 21:40:00|13751.3|13746.3|13745|13740|13751.3|13746.3|13743|13738|0
1610747100000|2021-01-15 21:45:00|13744.2|13739.2|13749.4|13744.4|13750.4|13745.4|13741.7|13736.7|0
1610747400000|2021-01-15 21:50:00|13750.2|13745.2|13740.3|13735.3|13750.2|13745.2|13739.5|13734.5|0
1610747700000|2021-01-15 21:55:00|13740.5|13735.5|13732.4|13727.4|13742.1|13737.1|13731.1|13726.1|0
1610748000000|2021-01-15 22:00:00|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|0
1610924400000|2021-01-17 23:00:00|13759.8|13754.8|13757.8|13752.8|13762.3|13757.3|13753.7|13748.7|0
1610924700000|2021-01-17 23:05:00|13757.6|13752.6|13761.6|13756.6|13763.3|13758.3|13755.1|13750.1|0
1610925000000|2021-01-17 23:10:00|13762|13757|13771|13766|13771.8|13766.8|13761.2|13756.2|0
1610925300000|2021-01-17 23:15:00|13771.8|13766.8|13767.7|13762.7|13771.9|13766.9|13766.1|13761.1|0
1610925600000|2021-01-17 23:20:00|13766.9|13761.9|13770.8|13765.8|13770.8|13765.8|13761.9|13756.9|0
1610925900000|2021-01-17 23:25:00|13770|13765|13774.5|13769.5|13775.7|13770.7|13769.2|13764.2|0
1610926200000|2021-01-17 23:30:00|13775.3|13770.3|13768.5|13763.5|13776.1|13771.1|13766.6|13761.6|0
1610926500000|2021-01-17 23:35:00|13768.1|13763.1|13765|13760|13768.1|13763.1|13764.3|13759.3|0
1610926800000|2021-01-17 23:40:00|13764.2|13759.2|13750.2|13745.2|13765.2|13760.2|13750.2|13745.2|0
1610927100000|2021-01-17 23:45:00|13750.6|13745.6|13742.7|13737.7|13755.9|13750.9|13741.9|13736.9|0
1610927400000|2021-01-17 23:50:00|13743.6|13738.6|13740.5|13735.5|13745.9|13740.9|13738|13733|0
1610927700000|2021-01-17 23:55:00|13740.9|13735.9|13740.3|13735.3|13747|13742|13737.9|13732.9|0
1610928000000|2021-01-18 00:00:00|13739.5|13734.5|13726|13721|13743|13738|13716.6|13711.6|0
1610928300000|2021-01-18 00:05:00|13725.1|13720.1|13735.4|13730.4|13737.5|13732.5|13718.7|13713.7|0
1610928600000|2021-01-18 00:10:00|13735.8|13730.8|13737|13732|13742.8|13737.8|13735.8|13730.8|0
1610928900000|2021-01-18 00:15:00|13736.2|13731.2|13743.1|13739.1|13746.1|13742.1|13715.6|13711.6|63
1610929200000|2021-01-18 00:20:00|13741.6|13737.6|13759.1|13755.1|13759.6|13755.6|13739.1|13735.1|29
1610929500000|2021-01-18 00:25:00|13758.6|13754.6|13760.6|13756.6|13769.6|13765.6|13752.6|13748.6|77
1610929800000|2021-01-18 00:30:00|13759.6|13755.6|13762.6|13758.6|13762.6|13758.6|13752.6|13748.6|3
1610930100000|2021-01-18 00:35:00|13763.1|13759.1|13756.6|13752.6|13766.6|13762.6|13756.6|13752.6|11
1610930400000|2021-01-18 00:40:00|13757.1|13753.1|13758.1|13754.1|13760.1|13756.1|13751.6|13747.6|4
1610930700000|2021-01-18 00:45:00|13757.6|13753.6|13763.1|13759.1|13769.1|13765.1|13757.6|13753.6|7
1610931000000|2021-01-18 00:50:00|13762.1|13758.1|13760.1|13756.1|13764.6|13760.6|13755.1|13751.1|5
1610931300000|2021-01-18 00:55:00|13760.6|13756.6|13773.6|13769.6|13773.6|13769.6|13758.6|13754.6|26
1610931600000|2021-01-18 01:00:00|13774.1|13770.1|13771.6|13767.6|13777.6|13773.6|13765.1|13761.1|17
1610931900000|2021-01-18 01:05:00|13771.1|13767.1|13765.6|13761.6|13771.1|13767.1|13758.1|13754.1|8
1610932200000|2021-01-18 01:10:00|13766.1|13762.1|13757.1|13753.1|13766.1|13762.1|13752.1|13748.1|11
1610932500000|2021-01-18 01:15:00|13756.6|13752.6|13750.6|13746.6|13758.1|13754.1|13745.6|13741.6|19
1610932800000|2021-01-18 01:20:00|13750.1|13746.1|13745.6|13741.6|13753.6|13749.6|13740.6|13736.6|7
1610933100000|2021-01-18 01:25:00|13745.1|13741.1|13747.6|13743.6|13752.6|13748.6|13740.1|13736.1|25
1610933400000|2021-01-18 01:30:00|13751.6|13747.6|13747.6|13743.6|13752.1|13748.1|13745.6|13741.6|14
1610933700000|2021-01-18 01:35:00|13748.1|13744.1|13748.1|13744.1|13749.6|13745.6|13741.1|13737.1|19
1610934000000|2021-01-18 01:40:00|13747.6|13743.6|13755.6|13751.6|13756.1|13752.1|13745.6|13741.6|17
1610934300000|2021-01-18 01:45:00|13756.1|13752.1|13758.6|13754.6|13761.6|13757.6|13750.1|13746.1|6
1610934600000|2021-01-18 01:50:00|13759.1|13755.1|13762.6|13758.6|13763.1|13759.1|13757.1|13753.1|0
1610934900000|2021-01-18 01:55:00|13762.1|13758.1|13760.6|13756.6|13762.6|13758.6|13758.1|13754.1|0
1610935200000|2021-01-18 02:00:00|13759.6|13755.6|13759.1|13755.1|13765.6|13761.6|13757.6|13753.6|5
1610935500000|2021-01-18 02:05:00|13758.6|13754.6|13755.6|13751.6|13759.1|13755.1|13753.1|13749.1|13
1610935800000|2021-01-18 02:10:00|13756.1|13752.1|13766.6|13762.6|13766.6|13762.6|13750.1|13746.1|7
1610936100000|2021-01-18 02:15:00|13764.6|13760.6|13765.1|13761.1|13765.6|13761.6|13759.1|13755.1|12
1610936400000|2021-01-18 02:20:00|13764.6|13760.6|13760.1|13756.1|13764.6|13760.6|13760.1|13756.1|3
1610936700000|2021-01-18 02:25:00|13761.1|13757.1|13757.6|13753.6|13761.6|13757.6|13754.6|13750.6|2
1610937000000|2021-01-18 02:30:00|13756.6|13752.6|13753.1|13749.1|13760.1|13756.1|13748.6|13744.6|31
1610937300000|2021-01-18 02:35:00|13754.1|13750.1|13754.6|13750.6|13756.6|13752.6|13752.6|13748.6|9
1610937600000|2021-01-18 02:40:00|13753.6|13749.6|13753.1|13749.1|13753.6|13749.6|13750.1|13746.1|12
1610937900000|2021-01-18 02:45:00|13752.6|13748.6|13756.1|13752.1|13756.1|13752.1|13748.1|13744.1|9
1610938200000|2021-01-18 02:50:00|13755.6|13751.6|13755.1|13751.1|13759.6|13755.6|13752.6|13748.6|7
1610938500000|2021-01-18 02:55:00|13754.6|13750.6|13755.6|13751.6|13757.1|13753.1|13753.6|13749.6|1
1610938800000|2021-01-18 03:00:00|13755.1|13751.1|13753.6|13749.6|13755.1|13751.1|13752.1|13748.1|3
1610939100000|2021-01-18 03:05:00|13753.1|13749.1|13745.6|13741.6|13753.1|13749.1|13745.6|13741.6|2
1610939400000|2021-01-18 03:10:00|13745.1|13741.1|13747.6|13743.6|13748.1|13744.1|13744.1|13740.1|9
1610939700000|2021-01-18 03:15:00|13746.6|13742.6|13748.1|13744.1|13748.1|13744.1|13745.6|13741.6|8
1610940000000|2021-01-18 03:20:00|13748.6|13744.6|13749.6|13745.6|13750.6|13746.6|13743.1|13739.1|35
1610940300000|2021-01-18 03:25:00|13750.1|13746.1|13750.1|13746.1|13753.6|13749.6|13750.1|13746.1|9
1610940600000|2021-01-18 03:30:00|13749.1|13745.1|13752.6|13748.6|13755.6|13751.6|13746.1|13742.1|6
1610940900000|2021-01-18 03:35:00|13752.1|13748.1|13756.1|13752.1|13758.1|13754.1|13752.1|13748.1|11
1610941200000|2021-01-18 03:40:00|13756.6|13752.6|13760.6|13756.6|13760.6|13756.6|13754.6|13750.6|15
1610941500000|2021-01-18 03:45:00|13760.1|13756.1|13753.6|13749.6|13760.1|13756.1|13753.1|13749.1|5
1610941800000|2021-01-18 03:50:00|13754.1|13750.1|13750.1|13746.1|13755.6|13751.6|13747.1|13743.1|8
1610942100000|2021-01-18 03:55:00|13749.6|13745.6|13752.1|13748.1|13753.6|13749.6|13749.6|13745.6|6
1610942400000|2021-01-18 04:00:00|13751.1|13747.1|13747.6|13743.6|13754.6|13750.6|13747.6|13743.6|26
1610942700000|2021-01-18 04:05:00|13748.1|13744.1|13750.1|13746.1|13752.1|13748.1|13748.1|13744.1|13
1610943000000|2021-01-18 04:10:00|13749.6|13745.6|13745.6|13741.6|13749.6|13745.6|13745.6|13741.6|4
1610943300000|2021-01-18 04:15:00|13745.1|13741.1|13745.6|13741.6|13745.6|13741.6|13743.6|13739.6|2
1610943600000|2021-01-18 04:20:00|13745.1|13741.1|13743.1|13739.1|13745.1|13741.1|13743.1|13739.1|3
1610943900000|2021-01-18 04:25:00|13742.6|13738.6|13740.1|13736.1|13742.6|13738.6|13735.6|13731.6|6
1610944200000|2021-01-18 04:30:00|13739.6|13735.6|13750.6|13746.6|13750.6|13746.6|13738.6|13734.6|5
1610944500000|2021-01-18 04:35:00|13751.1|13747.1|13748.6|13744.6|13752.1|13748.1|13748.6|13744.6|8
1610944800000|2021-01-18 04:40:00|13749.1|13745.1|13748.1|13744.1|13750.1|13746.1|13745.6|13741.6|11
1610945100000|2021-01-18 04:45:00|13746.6|13742.6|13746.1|13742.1|13746.6|13742.6|13744.6|13740.6|2
1610945400000|2021-01-18 04:50:00|13745.1|13741.1|13745.1|13741.1|13746.1|13742.1|13745.1|13741.1|1
1610945700000|2021-01-18 04:55:00|13744.6|13740.6|13747.6|13743.6|13747.6|13743.6|13743.1|13739.1|8
1610946000000|2021-01-18 05:00:00|13745.1|13741.1|13747.6|13743.6|13749.1|13745.1|13745.1|13741.1|13
1610946300000|2021-01-18 05:05:00|13747.1|13743.1|13744.1|13740.1|13747.1|13743.1|13741.1|13737.1|10
1610946600000|2021-01-18 05:10:00|13744.6|13740.6|13750.6|13746.6|13750.6|13746.6|13744.1|13740.1|16
1610946900000|2021-01-18 05:15:00|13751.1|13747.1|13751.1|13747.1|13753.6|13749.6|13750.6|13746.6|7
1610947200000|2021-01-18 05:20:00|13750.6|13746.6|13747.1|13743.1|13750.6|13746.6|13747.1|13743.1|5
1610947500000|2021-01-18 05:25:00|13747.6|13743.6|13751.6|13747.6|13752.1|13748.1|13747.1|13743.1|3
1610947800000|2021-01-18 05:30:00|13752.6|13748.6|13752.1|13748.1|13754.1|13750.1|13746.6|13742.6|8
1610948100000|2021-01-18 05:35:00|13752.6|13748.6|13763.1|13759.1|13763.6|13759.6|13752.6|13748.6|38
1610948400000|2021-01-18 05:40:00|13762.1|13758.1|13761.1|13757.1|13763.6|13759.6|13760.1|13756.1|8
1610948700000|2021-01-18 05:45:00|13761.6|13757.6|13760.1|13756.1|13762.1|13758.1|13755.1|13751.1|8
1610949000000|2021-01-18 05:50:00|13761.1|13757.1|13760.6|13756.6|13763.6|13759.6|13759.6|13755.6|3
1610949300000|2021-01-18 05:55:00|13760.1|13756.1|13759.6|13755.6|13761.1|13757.1|13758.6|13754.6|5
1610949600000|2021-01-18 06:00:00|13759.1|13755.1|13753.6|13749.6|13759.6|13755.6|13753.1|13749.1|12
1610949900000|2021-01-18 06:05:00|13752.6|13748.6|13747.1|13743.1|13754.1|13750.1|13745.1|13741.1|24
1610950200000|2021-01-18 06:10:00|13746.1|13742.1|13742.6|13738.6|13747.6|13743.6|13741.1|13737.1|25
1610950500000|2021-01-18 06:15:00|13743.1|13739.1|13743.1|13739.1|13744.6|13740.6|13742.1|13738.1|7
1610950800000|2021-01-18 06:20:00|13743.6|13739.6|13744.6|13740.6|13744.6|13740.6|13742.1|13738.1|5
1610951100000|2021-01-18 06:25:00|13745.1|13741.1|13751.1|13747.1|13751.1|13747.1|13745.1|13741.1|7
1610951400000|2021-01-18 06:30:00|13750.6|13746.6|13751.1|13747.1|13752.6|13748.6|13748.6|13744.6|11
1610951700000|2021-01-18 06:35:00|13749.6|13745.6|13745.1|13741.1|13750.6|13746.6|13744.1|13740.1|15
1610952000000|2021-01-18 06:40:00|13749.6|13745.6|13750.1|13746.1|13750.6|13746.6|13748.6|13744.6|23
1610952300000|2021-01-18 06:45:00|13750.6|13746.6|13749.6|13745.6|13751.6|13747.6|13748.6|13744.6|19
1610952600000|2021-01-18 06:50:00|13749.1|13745.1|13747.1|13743.1|13749.1|13745.1|13745.6|13741.6|8
1610952900000|2021-01-18 06:55:00|13746.6|13742.6|13749.6|13745.6|13749.6|13745.6|13746.6|13742.6|3
1610953200000|2021-01-18 07:00:00|13748.6|13746.6|13740.1|13738.1|13751.6|13749.6|13738.1|13736.1|218
1610953500000|2021-01-18 07:05:00|13739.6|13737.6|13718.1|13716.1|13739.6|13737.6|13713.6|13711.6|304
1610953800000|2021-01-18 07:10:00|13718.6|13716.6|13723.1|13721.1|13732.6|13730.6|13717.1|13715.1|193
1610954100000|2021-01-18 07:15:00|13724.1|13722.1|13729.1|13727.1|13732.1|13730.1|13720.6|13718.6|116
1610954400000|2021-01-18 07:20:00|13728.6|13726.6|13724.1|13722.1|13729.6|13727.6|13720.1|13718.1|98
1610954700000|2021-01-18 07:25:00|13724.6|13722.6|13723.1|13721.1|13729.1|13727.1|13721.1|13719.1|71
1610955000000|2021-01-18 07:30:00|13722.6|13720.6|13719.6|13717.6|13724.1|13722.1|13718.6|13716.6|80
1610955300000|2021-01-18 07:35:00|13719.1|13717.1|13717.1|13715.1|13725.1|13723.1|13715.6|13713.6|106
1610955600000|2021-01-18 07:40:00|13716.6|13714.6|13705.6|13703.6|13716.6|13714.6|13699.6|13697.6|225
1610955900000|2021-01-18 07:45:00|13704.6|13702.6|13712.1|13710.1|13714.1|13712.1|13696.6|13694.6|337
1610956200000|2021-01-18 07:50:00|13711.1|13709.1|13710.1|13708.1|13719.6|13717.6|13708.6|13706.6|201
1610956500000|2021-01-18 07:55:00|13709.1|13707.1|13704.6|13702.6|13720.6|13718.6|13703.6|13701.6|276
1610956800000|2021-01-18 08:00:00|13704.2|13703|13746.7|13745.5|13750.2|13749|13692.2|13691|1432
1610957100000|2021-01-18 08:05:00|13747.7|13746.5|13752.7|13751.5|13759.2|13758|13744.7|13743.5|816
1610957400000|2021-01-18 08:10:00|13751.7|13750.5|13757.2|13756|13757.7|13756.5|13741.7|13740.5|674
1610957700000|2021-01-18 08:15:00|13756.7|13755.5|13762.7|13761.5|13763.2|13762|13750.2|13749|468
1610958000000|2021-01-18 08:20:00|13762.2|13761|13773.2|13772|13783.7|13782.5|13754.2|13753|690
1610958300000|2021-01-18 08:25:00|13773.7|13772.5|13763.7|13762.5|13774.7|13773.5|13759.7|13758.5|500
1610958600000|2021-01-18 08:30:00|13764.2|13763|13773.7|13772.5|13776.7|13775.5|13754.2|13753|463
1610958900000|2021-01-18 08:35:00|13773.2|13772|13774.7|13773.5|13782.7|13781.5|13767.7|13766.5|342
1610959200000|2021-01-18 08:40:00|13774.9|13773.7|13771.9|13770.7|13781.4|13780.2|13765.4|13764.2|281
1610959500000|2021-01-18 08:45:00|13772.4|13771.2|13776.4|13775.2|13782.4|13781.2|13770.4|13769.2|169
1610959800000|2021-01-18 08:50:00|13776.9|13775.7|13771.9|13770.7|13779.9|13778.7|13770.9|13769.7|185
1610960100000|2021-01-18 08:55:00|13771.4|13770.2|13772.9|13771.7|13776.4|13775.2|13758.9|13757.7|303
1610960400000|2021-01-18 09:00:00|13773.4|13772.2|13768.9|13767.7|13774.9|13773.7|13764.9|13763.7|265
1610960700000|2021-01-18 09:05:00|13768.4|13767.2|13781.9|13780.7|13786.4|13785.2|13767.4|13766.2|240
1610961000000|2021-01-18 09:10:00|13782.4|13781.2|13794.9|13793.7|13795.9|13794.7|13779.4|13778.2|230
1610961300000|2021-01-18 09:15:00|13795.4|13794.2|13796.4|13795.2|13799.9|13798.7|13792.9|13791.7|335
1610961600000|2021-01-18 09:20:00|13796.9|13795.7|13785.9|13784.7|13798.9|13797.7|13785.4|13784.2|318
1610961900000|2021-01-18 09:25:00|13785.4|13784.2|13801.9|13800.7|13801.9|13800.7|13784.4|13783.2|255
1610962200000|2021-01-18 09:30:00|13802.4|13801.2|13791.9|13790.7|13803.9|13802.7|13787.9|13786.7|368
1610962500000|2021-01-18 09:35:00|13792.4|13791.2|13792.9|13791.7|13797.9|13796.7|13789.9|13788.7|190
1610962800000|2021-01-18 09:40:00|13792.4|13791.2|13786.9|13785.7|13792.9|13791.7|13781.9|13780.7|348
1610963100000|2021-01-18 09:45:00|13786.4|13785.2|13773.4|13772.2|13791.9|13790.7|13763.4|13762.2|428
1610963400000|2021-01-18 09:50:00|13773.9|13772.7|13774.9|13773.7|13777.4|13776.2|13766.9|13765.7|229
1610963700000|2021-01-18 09:55:00|13775.4|13774.2|13771.9|13770.7|13780.4|13779.2|13769.9|13768.7|179
1610964000000|2021-01-18 10:00:00|13772.4|13771.2|13774.9|13773.7|13775.4|13774.2|13761.9|13760.7|189
1610964300000|2021-01-18 10:05:00|13775.4|13774.2|13775.4|13774.2|13775.4|13774.2|13766.9|13765.7|212
1610964600000|2021-01-18 10:10:00|13776.4|13775.2|13778.4|13777.2|13780.9|13779.7|13776.4|13775.2|132
1610964900000|2021-01-18 10:15:00|13778.9|13777.7|13787.9|13786.7|13790.9|13789.7|13776.9|13775.7|242
1610965200000|2021-01-18 10:20:00|13787.4|13786.2|13783.9|13782.7|13795.4|13794.2|13782.9|13781.7|183
1610965500000|2021-01-18 10:25:00|13784.4|13783.2|13791.9|13790.7|13792.9|13791.7|13784.4|13783.2|96
1610965800000|2021-01-18 10:30:00|13791.4|13790.2|13782.9|13781.7|13792.9|13791.7|13782.9|13781.7|169
1610966100000|2021-01-18 10:35:00|13782.4|13781.2|13785.4|13784.2|13787.4|13786.2|13782.4|13781.2|58
1610966400000|2021-01-18 10:40:00|13783.4|13782.2|13788.9|13787.7|13789.9|13788.7|13783.4|13782.2|148
1610966700000|2021-01-18 10:45:00|13789.4|13788.2|13795.9|13794.7|13801.4|13800.2|13788.4|13787.2|194
1610967000000|2021-01-18 10:50:00|13796.4|13795.2|13796.9|13795.7|13797.9|13796.7|13791.9|13790.7|127
1610967300000|2021-01-18 10:55:00|13796.4|13795.2|13792.4|13791.2|13798.9|13797.7|13789.9|13788.7|137
1610967600000|2021-01-18 11:00:00|13792.9|13791.7|13796.9|13795.7|13799.4|13798.2|13789.4|13788.2|122
1610967900000|2021-01-18 11:05:00|13796.4|13795.2|13811.9|13810.7|13813.4|13812.2|13790.4|13789.2|441
1610968200000|2021-01-18 11:10:00|13811.4|13810.2|13829.9|13828.7|13837.4|13836.2|13808.4|13807.2|576
1610968500000|2021-01-18 11:15:00|13830.4|13829.2|13824.9|13823.7|13833.4|13832.2|13820.9|13819.7|251
1610968800000|2021-01-18 11:20:00|13825.4|13824.2|13814.9|13813.7|13826.4|13825.2|13813.4|13812.2|219
1610969100000|2021-01-18 11:25:00|13814.4|13813.2|13794.9|13793.7|13814.9|13813.7|13792.4|13791.2|442
1610969400000|2021-01-18 11:30:00|13795.4|13794.2|13789.9|13788.7|13797.4|13796.2|13783.9|13782.7|292
1610969700000|2021-01-18 11:35:00|13789.4|13788.2|13790.9|13789.7|13797.4|13796.2|13788.9|13787.7|232
1610970000000|2021-01-18 11:40:00|13790.4|13789.2|13781.9|13780.7|13797.9|13796.7|13780.4|13779.2|243
1610970300000|2021-01-18 11:45:00|13783.4|13782.2|13791.9|13790.7|13791.9|13790.7|13777.4|13776.2|293
1610970600000|2021-01-18 11:50:00|13790.9|13789.7|13799.9|13798.7|13801.9|13800.7|13790.9|13789.7|197
1610970900000|2021-01-18 11:55:00|13800.4|13799.2|13795.9|13794.7|13801.4|13800.2|13793.4|13792.2|123
1610971200000|2021-01-18 12:00:00|13796.9|13795.7|13802.9|13801.7|13807.9|13806.7|13796.9|13795.7|172
1610971500000|2021-01-18 12:05:00|13803.4|13802.2|13809.9|13808.7|13813.4|13812.2|13803.4|13802.2|166
1610971800000|2021-01-18 12:10:00|13810.4|13809.2|13806.9|13805.7|13812.4|13811.2|13804.9|13803.7|105
1610972100000|2021-01-18 12:15:00|13807.4|13806.2|13804.9|13803.7|13810.4|13809.2|13804.9|13803.7|72
1610972400000|2021-01-18 12:20:00|13804.4|13803.2|13809.9|13808.7|13814.9|13813.7|13803.4|13802.2|137
1610972700000|2021-01-18 12:25:00|13810.4|13809.2|13808.9|13807.7|13812.9|13811.7|13806.4|13805.2|73
1610973000000|2021-01-18 12:30:00|13809.4|13808.2|13804.9|13803.7|13812.9|13811.7|13803.9|13802.7|173
1610973300000|2021-01-18 12:35:00|13805.4|13804.2|13812.9|13811.7|13816.9|13815.7|13803.9|13802.7|93
1610973600000|2021-01-18 12:40:00|13812.5|13811.3|13810.5|13809.3|13818|13816.8|13810.5|13809.3|75
1610973900000|2021-01-18 12:45:00|13809.5|13808.3|13801.5|13800.3|13810.5|13809.3|13801|13799.8|105
1610974200000|2021-01-18 12:50:00|13802|13800.8|13789.5|13788.3|13805|13803.8|13789|13787.8|324
1610974500000|2021-01-18 12:55:00|13789|13787.8|13797.5|13796.3|13799.5|13798.3|13785.5|13784.3|222
1610974800000|2021-01-18 13:00:00|13798|13796.8|13804|13802.8|13804.5|13803.3|13796.5|13795.3|144
1610975100000|2021-01-18 13:05:00|13803.5|13802.3|13804.5|13803.3|13810.5|13809.3|13802|13800.8|151
1610975400000|2021-01-18 13:10:00|13803.5|13802.3|13807.5|13806.3|13807.5|13806.3|13800|13798.8|117
1610975700000|2021-01-18 13:15:00|13807|13805.8|13806.5|13805.3|13809|13807.8|13803.5|13802.3|99
1610976000000|2021-01-18 13:20:00|13807|13805.8|13814|13812.8|13816|13814.8|13807|13805.8|161
1610976300000|2021-01-18 13:25:00|13813.5|13812.3|13808|13806.8|13822|13820.8|13808|13806.8|303
1610976600000|2021-01-18 13:30:00|13809|13807.8|13817|13815.8|13817|13815.8|13808.5|13807.3|139
1610976900000|2021-01-18 13:35:00|13817.5|13816.3|13819.5|13818.3|13821.5|13820.3|13813.5|13812.3|111
1610977200000|2021-01-18 13:40:00|13819|13817.8|13818.5|13817.3|13824|13822.8|13818.5|13817.3|108
1610977500000|2021-01-18 13:45:00|13818|13816.8|13823|13821.8|13824|13822.8|13818|13816.8|92
1610977800000|2021-01-18 13:50:00|13823.5|13822.3|13826|13824.8|13835|13833.8|13822|13820.8|309
1610978100000|2021-01-18 13:55:00|13826.5|13825.3|13824|13822.8|13828.5|13827.3|13824|13822.8|127
1610978400000|2021-01-18 14:00:00|13824.5|13823.3|13815.5|13814.3|13825|13823.8|13815.5|13814.3|199
1610978700000|2021-01-18 14:05:00|13816|13814.8|13816.5|13815.3|13818.5|13817.3|13807|13805.8|285
1610979000000|2021-01-18 14:10:00|13817|13815.8|13819.5|13818.3|13825.5|13824.3|13817|13815.8|130
1610979300000|2021-01-18 14:15:00|13819|13817.8|13811.5|13810.3|13823|13821.8|13811|13809.8|148
1610979600000|2021-01-18 14:20:00|13812|13810.8|13816.5|13815.3|13818|13816.8|13807|13805.8|126
1610979900000|2021-01-18 14:25:00|13816|13814.8|13815.5|13814.3|13817.5|13816.3|13812|13810.8|99
1610980200000|2021-01-18 14:30:00|13816|13814.8|13810|13808.8|13819|13817.8|13809|13807.8|145
1610980500000|2021-01-18 14:35:00|13810.5|13809.3|13817.5|13816.3|13819.5|13818.3|13810|13808.8|145
1610980800000|2021-01-18 14:40:00|13817|13815.8|13818.5|13817.3|13822.5|13821.3|13817|13815.8|100
1610981100000|2021-01-18 14:45:00|13819|13817.8|13820|13818.8|13823|13821.8|13817|13815.8|110
1610981400000|2021-01-18 14:50:00|13818.5|13817.3|13825.5|13824.3|13831|13829.8|13818|13816.8|177
1610981700000|2021-01-18 14:55:00|13825|13823.8|13825|13823.8|13827.5|13826.3|13823|13821.8|145
1610982000000|2021-01-18 15:00:00|13825.5|13824.3|13819.5|13818.3|13835|13833.8|13819|13817.8|237
1610982300000|2021-01-18 15:05:00|13820|13818.8|13826.5|13825.3|13832.5|13831.3|13820|13818.8|210
1610982600000|2021-01-18 15:10:00|13827.2|13826|13825.2|13824|13830.2|13829|13820.7|13819.5|161
1610982900000|2021-01-18 15:15:00|13825.7|13824.5|13819.2|13818|13828.2|13827|13817.2|13816|241
1610983200000|2021-01-18 15:20:00|13819.7|13818.5|13827.2|13826|13827.7|13826.5|13818.7|13817.5|140
1610983500000|2021-01-18 15:25:00|13827.7|13826.5|13820.2|13819|13832.7|13831.5|13812.7|13811.5|270
1610983800000|2021-01-18 15:30:00|13820.7|13819.5|13827.7|13826.5|13833.7|13832.5|13820.2|13819|194
1610984100000|2021-01-18 15:35:00|13828.2|13827|13831.2|13830|13833.7|13832.5|13826.2|13825|217
1610984400000|2021-01-18 15:40:00|13831.7|13830.5|13831.2|13830|13832.2|13831|13827.2|13826|159
1610984700000|2021-01-18 15:45:00|13831.7|13830.5|13829.2|13828|13833.7|13832.5|13827.7|13826.5|126
1610985000000|2021-01-18 15:50:00|13828.7|13827.5|13836.7|13835.5|13837.7|13836.5|13827.7|13826.5|181
1610985300000|2021-01-18 15:55:00|13836.2|13835|13834.2|13833|13847.7|13846.5|13833.2|13832|352
1610985600000|2021-01-18 16:00:00|13836.2|13835|13837.2|13836|13839.2|13838|13834.7|13833.5|172
1610985900000|2021-01-18 16:05:00|13837.7|13836.5|13837.2|13836|13840.7|13839.5|13834.7|13833.5|166
1610986200000|2021-01-18 16:10:00|13837.7|13836.5|13832.2|13831|13840.7|13839.5|13830.2|13829|384
1610986500000|2021-01-18 16:15:00|13831.7|13830.5|13829.7|13828.5|13835.2|13834|13829.7|13828.5|191
1610986800000|2021-01-18 16:20:00|13830.2|13829|13837.2|13836|13843.7|13842.5|13830.2|13829|291
1610987100000|2021-01-18 16:25:00|13837.7|13836.5|13841.2|13840|13843.2|13842|13835.7|13834.5|292
1610987400000|2021-01-18 16:30:00|13841.6|13839.6|13846.1|13844.1|13858.1|13856.1|13841.1|13839.1|729
1610987700000|2021-01-18 16:35:00|13846.6|13844.6|13847.6|13845.6|13850.6|13848.6|13842.1|13840.1|376
1610988000000|2021-01-18 16:40:00|13848.1|13846.1|13844.6|13842.6|13850.1|13848.1|13844.1|13842.1|154
1610988300000|2021-01-18 16:45:00|13845.1|13843.1|13845.1|13843.1|13846.6|13844.6|13843.1|13841.1|83
1610988600000|2021-01-18 16:50:00|13845.6|13843.6|13846.6|13844.6|13847.6|13845.6|13845.1|13843.1|59
1610988900000|2021-01-18 16:55:00|13847.1|13845.1|13853.6|13851.6|13854.6|13852.6|13847.1|13845.1|85
1610989200000|2021-01-18 17:00:00|13854.1|13852.1|13851.6|13849.6|13855.1|13853.1|13851.6|13849.6|67
1610989500000|2021-01-18 17:05:00|13852.1|13850.1|13852.6|13850.6|13854.1|13852.1|13850.6|13848.6|34
1610989800000|2021-01-18 17:10:00|13853.1|13851.1|13852.6|13850.6|13855.6|13853.6|13852.6|13850.6|32
1610990100000|2021-01-18 17:15:00|13853.1|13851.1|13854.6|13852.6|13855.1|13853.1|13852.1|13850.1|39
1610990400000|2021-01-18 17:20:00|13855.1|13853.1|13854.6|13852.6|13858.6|13856.6|13854.1|13852.1|90
1610990700000|2021-01-18 17:25:00|13854.1|13852.1|13848.6|13846.6|13855.6|13853.6|13848.1|13846.1|38
1610991000000|2021-01-18 17:30:00|13849.1|13847.1|13850.6|13848.6|13855.1|13853.1|13847.6|13845.6|49
1610991300000|2021-01-18 17:35:00|13850.1|13848.1|13851.6|13849.6|13851.6|13849.6|13849.1|13847.1|19
1610991600000|2021-01-18 17:40:00|13852.1|13850.1|13849.6|13847.6|13854.1|13852.1|13849.1|13847.1|41
1610991900000|2021-01-18 17:45:00|13850.1|13848.1|13850.1|13848.1|13852.1|13850.1|13849.6|13847.6|27
1610992200000|2021-01-18 17:50:00|13850.6|13848.6|13853.1|13851.1|13853.6|13851.6|13850.6|13848.6|48
1610992500000|2021-01-18 17:55:00|13853.6|13851.6|13852.1|13850.1|13855.1|13853.1|13851.1|13849.1|32
1610992800000|2021-01-18 18:00:00|13852.6|13850.6|13855.6|13853.6|13855.6|13853.6|13850.6|13848.6|53
1610993100000|2021-01-18 18:05:00|13856.1|13854.1|13854.1|13852.1|13856.6|13854.6|13854.1|13852.1|28
1610993400000|2021-01-18 18:10:00|13853.6|13851.6|13855.6|13853.6|13856.1|13854.1|13853.6|13851.6|18
1610993700000|2021-01-18 18:15:00|13854.6|13852.6|13851.6|13849.6|13854.6|13852.6|13851.6|13849.6|31
1610994000000|2021-01-18 18:20:00|13852.1|13850.1|13851.1|13849.1|13852.1|13850.1|13851.1|13849.1|6
1610994300000|2021-01-18 18:25:00|13851.6|13849.6|13851.1|13849.1|13852.6|13850.6|13850.1|13848.1|18
1610994600000|2021-01-18 18:30:00|13851.6|13849.6|13850.6|13848.6|13853.6|13851.6|13850.6|13848.6|13
1610994900000|2021-01-18 18:35:00|13851.1|13849.1|13851.6|13849.6|13851.6|13849.6|13850.1|13848.1|16
1610995200000|2021-01-18 18:40:00|13852.1|13850.1|13853.1|13851.1|13854.1|13852.1|13852.1|13850.1|7
1610995500000|2021-01-18 18:45:00|13852.6|13850.6|13852.1|13850.1|13853.6|13851.6|13852.1|13850.1|12
1610995800000|2021-01-18 18:50:00|13852.6|13850.6|13853.1|13851.1|13853.1|13851.1|13850.1|13848.1|19
1610996100000|2021-01-18 18:55:00|13852.1|13850.1|13852.6|13850.6|13852.6|13850.6|13849.1|13847.1|13
1610996400000|2021-01-18 19:00:00|13853.1|13851.1|13851.1|13849.1|13853.6|13851.6|13850.6|13848.6|10
1610996700000|2021-01-18 19:05:00|13851.6|13849.6|13851.6|13849.6|13853.1|13851.1|13851.1|13849.1|4
1610997000000|2021-01-18 19:10:00|13852.1|13850.1|13851.6|13849.6|13852.1|13850.1|13851.1|13849.1|16
1610997300000|2021-01-18 19:15:00|13851.1|13849.1|13851.6|13849.6|13851.6|13849.6|13851.1|13849.1|2
1610997600000|2021-01-18 19:20:00|13851.1|13849.1|13852.1|13850.1|13853.1|13851.1|13850.1|13848.1|35
1610997900000|2021-01-18 19:25:00|13851.6|13849.6|13853.1|13851.1|13853.6|13851.6|13851.6|13849.6|1
1610998200000|2021-01-18 19:30:00|13852.1|13850.1|13853.1|13851.1|13853.6|13851.6|13852.1|13850.1|18
1610998500000|2021-01-18 19:35:00|13853.6|13851.6|13854.1|13852.1|13855.1|13853.1|13853.6|13851.6|17
1610998800000|2021-01-18 19:40:00|13853.6|13851.6|13854.1|13852.1|13854.1|13852.1|13853.6|13851.6|0
1610999100000|2021-01-18 19:45:00|13854.6|13852.6|13855.6|13853.6|13855.6|13853.6|13854.1|13852.1|5
1610999400000|2021-01-18 19:50:00|13856.1|13854.1|13856.6|13854.6|13857.1|13855.1|13855.6|13853.6|18
1610999700000|2021-01-18 19:55:00|13856.1|13854.1|13856.1|13854.1|13856.1|13854.1|13855.1|13853.1|7
1611000000000|2021-01-18 20:00:00|13857.1|13855.1|13854.1|13852.1|13857.1|13855.1|13853.6|13851.6|31
1611000300000|2021-01-18 20:05:00|13854.6|13852.6|13854.6|13852.6|13855.1|13853.1|13854.6|13852.6|9
1611000600000|2021-01-18 20:10:00|13855.1|13853.1|13856.1|13854.1|13856.1|13854.1|13854.6|13852.6|16
1611000900000|2021-01-18 20:15:00|13855.1|13853.1|13856.1|13854.1|13856.1|13854.1|13854.1|13852.1|29
1611001200000|2021-01-18 20:20:00|13858.6|13856.6|13863.1|13861.1|13864.1|13862.1|13857.1|13855.1|53
1611001500000|2021-01-18 20:25:00|13864.1|13862.1|13862.6|13860.6|13864.1|13862.1|13859.6|13857.6|39
1611001800000|2021-01-18 20:30:00|13864.1|13862.1|13870.6|13868.6|13871.1|13869.1|13863.6|13861.6|74
1611002100000|2021-01-18 20:35:00|13870.1|13868.1|13872.1|13870.1|13872.1|13870.1|13869.1|13867.1|35
1611002400000|2021-01-18 20:40:00|13873.1|13871.1|13872.1|13870.1|13873.1|13871.1|13869.1|13867.1|32
1611002700000|2021-01-18 20:45:00|13872.6|13870.6|13906.6|13904.6|13907.1|13905.1|13872.1|13870.1|414
1611003000000|2021-01-18 20:50:00|13909.6|13907.6|13886.1|13884.1|13913.1|13911.1|13885.6|13883.6|266
1611003300000|2021-01-18 20:55:00|13885.6|13883.6|13895.1|13893.1|13901.1|13899.1|13885.1|13883.1|176
1611003600000|2021-01-18 21:00:00|13896.6|13891.6|13896.2|13891.2|13897.1|13892.1|13896|13891|21
1611003900000|2021-01-18 21:05:00|13896|13891|13894.1|13889.1|13896|13891|13894.1|13889.1|0
1611004200000|2021-01-18 21:10:00|13894.2|13889.2|13893.9|13888.9|13894.2|13889.2|13893.7|13888.7|0
1611004500000|2021-01-18 21:15:00|13893.7|13888.7|13893.1|13888.1|13893.7|13888.7|13893.1|13888.1|0
1611004800000|2021-01-18 21:20:00|13893|13888|13890.4|13885.4|13893|13888|13890.4|13885.4|0
1611005100000|2021-01-18 21:25:00|13890.1|13885.1|13888.9|13883.9|13890.1|13885.1|13888.9|13883.9|0
1611005400000|2021-01-18 21:30:00|13888.2|13883.2|13888.2|13883.2|13888.3|13883.3|13888.1|13883.1|0
1611005700000|2021-01-18 21:35:00|13888.1|13883.1|13887.3|13882.3|13888.1|13883.1|13887|13882|0
1611006000000|2021-01-18 21:40:00|13886.3|13881.3|13886.8|13881.8|13886.8|13881.8|13886.3|13881.3|0
1611006300000|2021-01-18 21:45:00|13886.9|13881.9|13886.6|13881.6|13887.3|13882.3|13886.6|13881.6|0
1611006600000|2021-01-18 21:50:00|13886.7|13881.7|13887|13882|13887|13882|13886.6|13881.6|0
1611006900000|2021-01-18 21:55:00|13886.7|13881.7|13887.2|13882.2|13887.3|13882.3|13886.7|13881.7|0
1611007200000|2021-01-18 22:00:00|13887.5|13882.5|13887.7|13882.7|13887.7|13882.7|13887.5|13882.5|0
1611007500000|2021-01-18 22:05:00|13887.8|13882.8|13889.4|13884.4|13889.4|13884.4|13887.6|13882.6|0
1611007800000|2021-01-18 22:10:00|13890.1|13885.1|13891.7|13886.7|13891.7|13886.7|13890.1|13885.1|0
1611008100000|2021-01-18 22:15:00|13891.1|13886.1|13892.3|13887.3|13892.3|13887.3|13891.1|13886.1|0
1611008400000|2021-01-18 22:20:00|13892.4|13887.4|13892.4|13887.4|13892.4|13887.4|13892.4|13887.4|0
1611008700000|2021-01-18 22:25:00|13892.5|13887.5|13892.3|13887.3|13892.6|13887.6|13892.3|13887.3|0
1611009000000|2021-01-18 22:30:00|13892.2|13887.2|13892.3|13887.3|13892.3|13887.3|13892.2|13887.2|0
1611009300000|2021-01-18 22:35:00|13892.2|13887.2|13892.5|13887.5|13892.5|13887.5|13892|13887|0
1611009600000|2021-01-18 22:40:00|13892.4|13887.4|13892.4|13887.4|13892.5|13887.5|13892.4|13887.4|0
1611009900000|2021-01-18 22:45:00|13892.5|13887.5|13892.2|13887.2|13892.5|13887.5|13892.2|13887.2|0
1611010200000|2021-01-18 22:50:00|13890.5|13885.5|13886.3|13881.3|13890.5|13885.5|13886.2|13881.2|0
1611010500000|2021-01-18 22:55:00|13886.4|13881.4|13882.9|13877.9|13886.4|13881.4|13882.1|13877.1|0
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13883.7|13878.7|13887.9|13882.9|13878.9|13873.9|0
1611011100000|2021-01-18 23:05:00|13884.1|13879.1|13889.5|13884.5|13890.3|13885.3|13884.1|13879.1|0
1611011400000|2021-01-18 23:10:00|13889.1|13884.1|13889.5|13884.5|13893|13888|13888.5|13883.5|0
1611011700000|2021-01-18 23:15:00|13889.1|13884.1|13886.8|13881.8|13889.5|13884.5|13886.8|13881.8|0
1611012000000|2021-01-18 23:20:00|13887.2|13882.2|13886.4|13881.4|13887.2|13882.2|13884.2|13879.2|0
1611012300000|2021-01-18 23:25:00|13886|13881|13892.8|13887.8|13892.8|13887.8|13886|13881|0
1611012600000|2021-01-18 23:30:00|13893.7|13888.7|13892.2|13887.2|13893.7|13888.7|13890.7|13885.7|0
1611012900000|2021-01-18 23:35:00|13891.3|13886.3|13891.1|13886.1|13892.4|13887.4|13890.5|13885.5|0
1611013200000|2021-01-18 23:40:00|13891.9|13886.9|13892.7|13887.7|13892.7|13887.7|13891.1|13886.1|0
1611013500000|2021-01-18 23:45:00|13893.5|13888.5|13893.9|13888.9|13894.3|13889.3|13892.3|13887.3|0
1611013800000|2021-01-18 23:50:00|13893.1|13888.1|13894|13889|13894.8|13889.8|13892.3|13887.3|0
1611014100000|2021-01-18 23:55:00|13894.8|13889.8|13895.9|13890.9|13897.4|13892.4|13894.8|13889.8|0
1611014400000|2021-01-19 00:00:00|13895.5|13890.5|13905.5|13900.5|13908.3|13903.3|13895.5|13890.5|0
1611014700000|2021-01-19 00:05:00|13905.9|13900.9|13906.9|13901.9|13908.6|13903.6|13905.3|13900.3|0
1611015000000|2021-01-19 00:10:00|13907.7|13902.7|13908.1|13903.1|13908.6|13903.6|13903.6|13898.6|0
1611015300000|2021-01-19 00:15:00|13908.9|13903.9|13916.1|13912.1|13922.1|13918.1|13905.1|13901.1|77
1611015600000|2021-01-19 00:20:00|13916.6|13912.6|13908.1|13904.1|13916.6|13912.6|13907.6|13903.6|11
1611015900000|2021-01-19 00:25:00|13907.6|13903.6|13908.6|13904.6|13908.6|13904.6|13902.6|13898.6|6
1611016200000|2021-01-19 00:30:00|13908.1|13904.1|13913.1|13909.1|13915.1|13911.1|13907.6|13903.6|12
1611016500000|2021-01-19 00:35:00|13914.6|13910.6|13924.1|13920.1|13924.1|13920.1|13914.6|13910.6|14
1611016800000|2021-01-19 00:40:00|13924.6|13920.6|13924.6|13920.6|13933.1|13929.1|13923.1|13919.1|26
1611017100000|2021-01-19 00:45:00|13925.1|13921.1|13927.1|13923.1|13927.1|13923.1|13921.1|13917.1|20
1611017400000|2021-01-19 00:50:00|13926.6|13922.6|13925.1|13921.1|13928.6|13924.6|13923.1|13919.1|23
1611017700000|2021-01-19 00:55:00|13924.6|13920.6|13924.6|13920.6|13926.6|13922.6|13921.1|13917.1|18
1611018000000|2021-01-19 01:00:00|13924.1|13920.1|13924.1|13920.1|13929.6|13925.6|13917.1|13913.1|29
1611018300000|2021-01-19 01:05:00|13923.1|13919.1|13922.1|13918.1|13925.6|13921.6|13921.1|13917.1|20
1611018600000|2021-01-19 01:10:00|13922.6|13918.6|13923.6|13919.6|13925.1|13921.1|13921.6|13917.6|6
1611018900000|2021-01-19 01:15:00|13924.1|13920.1|13925.1|13921.1|13929.6|13925.6|13923.6|13919.6|13
1611019200000|2021-01-19 01:20:00|13924.6|13920.6|13927.1|13923.1|13927.6|13923.6|13924.6|13920.6|4
1611019500000|2021-01-19 01:25:00|13925.1|13921.1|13925.6|13921.6|13927.1|13923.1|13922.1|13918.1|15
1611019800000|2021-01-19 01:30:00|13925.1|13921.1|13934.6|13930.6|13937.6|13933.6|13925.1|13921.1|53
1611020100000|2021-01-19 01:35:00|13935.1|13931.1|13931.1|13927.1|13936.1|13932.1|13931.1|13927.1|17
1611020400000|2021-01-19 01:40:00|13930.6|13926.6|13926.6|13922.6|13932.6|13928.6|13923.1|13919.1|17
1611020700000|2021-01-19 01:45:00|13926.1|13922.1|13923.6|13919.6|13927.1|13923.1|13920.1|13916.1|21
1611021000000|2021-01-19 01:50:00|13924.1|13920.1|13925.6|13921.6|13926.6|13922.6|13921.6|13917.6|2
1611021300000|2021-01-19 01:55:00|13926.1|13922.1|13927.1|13923.1|13930.1|13926.1|13925.6|13921.6|7
1611021600000|2021-01-19 02:00:00|13927.6|13923.6|13927.1|13923.1|13928.1|13924.1|13922.1|13918.1|6
1611021900000|2021-01-19 02:05:00|13926.6|13922.6|13925.1|13921.1|13927.6|13923.6|13922.6|13918.6|17
1611022200000|2021-01-19 02:10:00|13925.6|13921.6|13926.1|13922.1|13927.1|13923.1|13923.1|13919.1|16
1611022500000|2021-01-19 02:15:00|13925.6|13921.6|13924.6|13920.6|13928.1|13924.1|13923.1|13919.1|9
1611022800000|2021-01-19 02:20:00|13925.1|13921.1|13927.6|13923.6|13933.1|13929.1|13924.6|13920.6|11
1611023100000|2021-01-19 02:25:00|13928.6|13924.6|13925.1|13921.1|13930.1|13926.1|13925.1|13921.1|6
1611023400000|2021-01-19 02:30:00|13923.6|13919.6|13919.1|13915.1|13924.6|13920.6|13918.1|13914.1|20
1611023700000|2021-01-19 02:35:00|13919.6|13915.6|13922.6|13918.6|13926.6|13922.6|13919.6|13915.6|44
1611024000000|2021-01-19 02:40:00|13923.1|13919.1|13924.6|13920.6|13926.6|13922.6|13918.1|13914.1|12
1611024300000|2021-01-19 02:45:00|13925.6|13921.6|13920.6|13916.6|13925.6|13921.6|13920.6|13916.6|20
1611024600000|2021-01-19 02:50:00|13921.6|13917.6|13925.1|13921.1|13925.6|13921.6|13921.6|13917.6|13
1611024900000|2021-01-19 02:55:00|13925.6|13921.6|13924.6|13920.6|13925.6|13921.6|13921.6|13917.6|5
1611025200000|2021-01-19 03:00:00|13924.1|13920.1|13924.6|13920.6|13925.6|13921.6|13921.1|13917.1|15
1611025500000|2021-01-19 03:05:00|13924.1|13920.1|13920.6|13916.6|13924.1|13920.1|13920.1|13916.1|3
1611025800000|2021-01-19 03:10:00|13920.1|13916.1|13921.6|13917.6|13921.6|13917.6|13919.1|13915.1|4
1611026100000|2021-01-19 03:15:00|13923.1|13919.1|13923.6|13919.6|13924.6|13920.6|13922.1|13918.1|4
1611026400000|2021-01-19 03:20:00|13924.1|13920.1|13933.6|13929.6|13939.1|13935.1|13923.6|13919.6|35
1611026700000|2021-01-19 03:25:00|13934.1|13930.1|13957.6|13953.6|13959.1|13955.1|13933.1|13929.1|98
1611027000000|2021-01-19 03:30:00|13958.6|13954.6|13952.6|13948.6|13964.1|13960.1|13948.6|13944.6|72
1611027300000|2021-01-19 03:35:00|13952.1|13948.1|13944.6|13940.6|13953.1|13949.1|13939.6|13935.6|35
1611027600000|2021-01-19 03:40:00|13946.1|13942.1|13945.1|13941.1|13952.6|13948.6|13943.1|13939.1|27
1611027900000|2021-01-19 03:45:00|13945.6|13941.6|13946.1|13942.1|13950.6|13946.6|13942.6|13938.6|23
1611028200000|2021-01-19 03:50:00|13946.6|13942.6|13949.6|13945.6|13953.1|13949.1|13945.6|13941.6|43
1611028500000|2021-01-19 03:55:00|13948.6|13944.6|13948.6|13944.6|13951.6|13947.6|13947.1|13943.1|5
1611028800000|2021-01-19 04:00:00|13949.1|13945.1|13946.6|13942.6|13949.6|13945.6|13943.6|13939.6|5
1611029100000|2021-01-19 04:05:00|13947.1|13943.1|13947.6|13943.6|13948.6|13944.6|13946.6|13942.6|2
1611029400000|2021-01-19 04:10:00|13948.1|13944.1|13946.6|13942.6|13950.1|13946.1|13946.6|13942.6|13
1611029700000|2021-01-19 04:15:00|13947.1|13943.1|13944.6|13940.6|13949.1|13945.1|13943.1|13939.1|23
1611030000000|2021-01-19 04:20:00|13944.1|13940.1|13948.1|13944.1|13949.1|13945.1|13943.6|13939.6|8
1611030300000|2021-01-19 04:25:00|13947.6|13943.6|13948.1|13944.1|13948.6|13944.6|13947.6|13943.6|6
1611030600000|2021-01-19 04:30:00|13948.6|13944.6|13943.1|13939.1|13949.1|13945.1|13943.1|13939.1|10
1611030900000|2021-01-19 04:35:00|13942.6|13938.6|13944.6|13940.6|13946.1|13942.1|13942.1|13938.1|9
1611031200000|2021-01-19 04:40:00|13945.1|13941.1|13946.1|13942.1|13948.1|13944.1|13945.1|13941.1|7
1611031500000|2021-01-19 04:45:00|13946.6|13942.6|13946.1|13942.1|13947.6|13943.6|13945.6|13941.6|4
1611031800000|2021-01-19 04:50:00|13945.1|13941.1|13945.6|13941.6|13947.1|13943.1|13944.6|13940.6|4
1611032100000|2021-01-19 04:55:00|13946.1|13942.1|13947.6|13943.6|13948.6|13944.6|13946.1|13942.1|5
1611032400000|2021-01-19 05:00:00|13947.1|13943.1|13944.1|13940.1|13947.6|13943.6|13942.6|13938.6|13
1611032700000|2021-01-19 05:05:00|13943.1|13939.1|13944.6|13940.6|13945.1|13941.1|13942.6|13938.6|7
1611033000000|2021-01-19 05:10:00|13944.1|13940.1|13945.6|13941.6|13946.6|13942.6|13944.1|13940.1|4
1611033300000|2021-01-19 05:15:00|13946.6|13942.6|13950.6|13946.6|13951.1|13947.1|13946.6|13942.6|18
1611033600000|2021-01-19 05:20:00|13951.6|13947.6|13951.6|13947.6|13953.6|13949.6|13950.1|13946.1|12
1611033900000|2021-01-19 05:25:00|13951.1|13947.1|13947.1|13943.1|13951.1|13947.1|13947.1|13943.1|5
1611034200000|2021-01-19 05:30:00|13946.6|13942.6|13939.6|13935.6|13947.6|13943.6|13939.6|13935.6|20
1611034500000|2021-01-19 05:35:00|13940.1|13936.1|13939.6|13935.6|13942.1|13938.1|13935.6|13931.6|39
1611034800000|2021-01-19 05:40:00|13939.1|13935.1|13938.6|13934.6|13940.1|13936.1|13936.1|13932.1|20
1611035100000|2021-01-19 05:45:00|13937.6|13933.6|13920.1|13916.1|13939.1|13935.1|13920.1|13916.1|43
1611035400000|2021-01-19 05:50:00|13921.6|13917.6|13932.1|13928.1|13933.1|13929.1|13921.6|13917.6|31
1611035700000|2021-01-19 05:55:00|13932.6|13928.6|13930.6|13926.6|13932.6|13928.6|13926.1|13922.1|19
1611036000000|2021-01-19 06:00:00|13930.1|13926.1|13931.6|13927.6|13932.1|13928.1|13928.1|13924.1|5
1611036300000|2021-01-19 06:05:00|13930.6|13926.6|13930.6|13926.6|13931.6|13927.6|13927.6|13923.6|11
1611036600000|2021-01-19 06:10:00|13931.1|13927.1|13935.1|13931.1|13935.1|13931.1|13930.1|13926.1|12
1611036900000|2021-01-19 06:15:00|13934.1|13930.1|13932.6|13928.6|13937.1|13933.1|13932.6|13928.6|12
1611037200000|2021-01-19 06:20:00|13932.1|13928.1|13940.1|13936.1|13941.1|13937.1|13932.1|13928.1|24
1611037500000|2021-01-19 06:25:00|13940.6|13936.6|13942.1|13938.1|13942.1|13938.1|13938.1|13934.1|13
1611037800000|2021-01-19 06:30:00|13941.6|13937.6|13955.1|13951.1|13956.6|13952.6|13940.1|13936.1|81
1611038100000|2021-01-19 06:35:00|13954.6|13950.6|13948.6|13944.6|13955.1|13951.1|13948.1|13944.1|35
1611038400000|2021-01-19 06:40:00|13949.1|13945.1|13946.1|13942.1|13951.6|13947.6|13943.1|13939.1|14
1611038700000|2021-01-19 06:45:00|13944.6|13940.6|13940.6|13936.6|13945.6|13941.6|13937.6|13933.6|27
1611039000000|2021-01-19 06:50:00|13941.1|13937.1|13936.1|13932.1|13944.1|13940.1|13934.1|13930.1|67
1611039300000|2021-01-19 06:55:00|13937.1|13933.1|13934.6|13930.6|13943.6|13939.6|13932.6|13928.6|53
1611039600000|2021-01-19 07:00:00|13933.6|13931.6|13939.6|13937.6|13946.6|13944.6|13933.6|13931.6|363
1611039900000|2021-01-19 07:05:00|13940.1|13938.1|13928.1|13926.1|13941.1|13939.1|13928.1|13926.1|282
1611040200000|2021-01-19 07:10:00|13927.6|13925.6|13924.1|13922.1|13932.1|13930.1|13924.1|13922.1|143
1611040500000|2021-01-19 07:15:00|13923.6|13921.6|13930.1|13928.1|13931.6|13929.6|13918.1|13916.1|317
1611040800000|2021-01-19 07:20:00|13929.6|13927.6|13920.6|13918.6|13929.6|13927.6|13920.1|13918.1|120
1611041100000|2021-01-19 07:25:00|13921.1|13919.1|13930.6|13928.6|13933.6|13931.6|13919.1|13917.1|102
1611041400000|2021-01-19 07:30:00|13929.6|13927.6|13941.1|13939.1|13951.1|13949.1|13929.6|13927.6|293
1611041700000|2021-01-19 07:35:00|13943.1|13941.1|13943.6|13941.6|13945.1|13943.1|13935.6|13933.6|180
1611042000000|2021-01-19 07:40:00|13943.1|13941.1|13941.6|13939.6|13949.6|13947.6|13936.1|13934.1|147
1611042300000|2021-01-19 07:45:00|13942.1|13940.1|13941.1|13939.1|13947.1|13945.1|13938.6|13936.6|115
1611042600000|2021-01-19 07:50:00|13940.6|13938.6|13948.6|13946.6|13954.6|13952.6|13940.1|13938.1|250
1611042900000|2021-01-19 07:55:00|13951.1|13949.1|13947.1|13945.1|13954.1|13952.1|13940.6|13938.6|251
1611043200000|2021-01-19 08:00:00|13946.7|13945.5|13903.7|13902.5|13947.2|13946|13898.2|13897|1710
1611043500000|2021-01-19 08:05:00|13902.2|13901|13909.2|13908|13922.2|13921|13893.2|13892|1168
1611043800000|2021-01-19 08:10:00|13909.7|13908.5|13912.7|13911.5|13926.2|13925|13903.7|13902.5|773
1611044100000|2021-01-19 08:15:00|13913.2|13912|13905.7|13904.5|13920.2|13919|13902.2|13901|468
1611044400000|2021-01-19 08:20:00|13906.2|13905|13914.2|13913|13915.2|13914|13897.7|13896.5|365
1611044700000|2021-01-19 08:25:00|13913.2|13912|13908.2|13907|13915.2|13914|13895.7|13894.5|457
1611045000000|2021-01-19 08:30:00|13907.7|13906.5|13893.2|13892|13908.7|13907.5|13885.7|13884.5|533
1611045300000|2021-01-19 08:35:00|13892.7|13891.5|13899.7|13898.5|13904.7|13903.5|13882.2|13881|645
1611045600000|2021-01-19 08:40:00|13899.5|13898.3|13892.5|13891.3|13905.5|13904.3|13890|13888.8|456
1611045900000|2021-01-19 08:45:00|13893|13891.8|13890|13888.8|13896.5|13895.3|13876.5|13875.3|487
1611046200000|2021-01-19 08:50:00|13888|13886.8|13880|13878.8|13888.5|13887.3|13876|13874.8|336
1611046500000|2021-01-19 08:55:00|13880.5|13879.3|13872|13870.8|13884.5|13883.3|13868|13866.8|489
1611046800000|2021-01-19 09:00:00|13872.5|13871.3|13890|13888.8|13890.5|13889.3|13869|13867.8|421
1611047100000|2021-01-19 09:05:00|13890.5|13889.3|13882|13880.8|13890.5|13889.3|13875|13873.8|377
1611047400000|2021-01-19 09:10:00|13881.5|13880.3|13879|13877.8|13886|13884.8|13875|13873.8|231
1611047700000|2021-01-19 09:15:00|13879.5|13878.3|13869.5|13868.3|13882|13880.8|13856.5|13855.3|562
1611048000000|2021-01-19 09:20:00|13869|13867.8|13872|13870.8|13876|13874.8|13862.5|13861.3|396
1611048300000|2021-01-19 09:25:00|13871.5|13870.3|13865|13863.8|13871.5|13870.3|13859|13857.8|269
1611048600000|2021-01-19 09:30:00|13865.5|13864.3|13873.5|13872.3|13876|13874.8|13862|13860.8|317
1611048900000|2021-01-19 09:35:00|13874|13872.8|13873|13871.8|13874.5|13873.3|13870|13868.8|139
1611049200000|2021-01-19 09:40:00|13873.5|13872.3|13886|13884.8|13888|13886.8|13871.5|13870.3|351
1611049500000|2021-01-19 09:45:00|13886.5|13885.3|13890.5|13889.3|13897.5|13896.3|13886|13884.8|455
1611049800000|2021-01-19 09:50:00|13891|13889.8|13894|13892.8|13898.5|13897.3|13889.5|13888.3|250
1611050100000|2021-01-19 09:55:00|13894.5|13893.3|13895|13893.8|13896.5|13895.3|13888.5|13887.3|259
1611050400000|2021-01-19 10:00:00|13895.5|13894.3|13891.5|13890.3|13899|13897.8|13891|13889.8|374
1611050700000|2021-01-19 10:05:00|13892|13890.8|13891.5|13890.3|13900|13898.8|13891|13889.8|132
1611051000000|2021-01-19 10:10:00|13892|13890.8|13889|13887.8|13894.5|13893.3|13888|13886.8|172
1611051300000|2021-01-19 10:15:00|13889.5|13888.3|13885|13883.8|13890.5|13889.3|13876|13874.8|382
1611051600000|2021-01-19 10:20:00|13885.5|13884.3|13879.5|13878.3|13887|13885.8|13879.5|13878.3|131
1611051900000|2021-01-19 10:25:00|13879|13877.8|13874|13872.8|13879.5|13878.3|13867.5|13866.3|291
1611052200000|2021-01-19 10:30:00|13874.5|13873.3|13878.5|13877.3|13881|13879.8|13872|13870.8|161
1611052500000|2021-01-19 10:35:00|13879.5|13878.3|13876.5|13875.3|13882|13880.8|13875|13873.8|167
1611052800000|2021-01-19 10:40:00|13874|13872.8|13874|13872.8|13878.5|13877.3|13871|13869.8|161
1611053100000|2021-01-19 10:45:00|13873.5|13872.3|13872.5|13871.3|13874|13872.8|13865.5|13864.3|299
1611053400000|2021-01-19 10:50:00|13871.5|13870.3|13867|13865.8|13872|13870.8|13857.5|13856.3|253
1611053700000|2021-01-19 10:55:00|13866.5|13865.3|13868|13866.8|13874|13872.8|13865|13863.8|179
1611054000000|2021-01-19 11:00:00|13867.5|13866.3|13877|13875.8|13881.5|13880.3|13865.5|13864.3|287
1611054300000|2021-01-19 11:05:00|13876.5|13875.3|13879|13877.8|13880|13878.8|13873|13871.8|105
1611054600000|2021-01-19 11:10:00|13878.5|13877.3|13891|13889.8|13891|13889.8|13876.5|13875.3|223
1611054900000|2021-01-19 11:15:00|13890.5|13889.3|13891|13889.8|13893|13891.8|13886.5|13885.3|139
1611055200000|2021-01-19 11:20:00|13891.5|13890.3|13897|13895.8|13898|13896.8|13889.5|13888.3|134
1611055500000|2021-01-19 11:25:00|13896.5|13895.3|13909.5|13908.3|13912.5|13911.3|13895.5|13894.3|405
1611055800000|2021-01-19 11:30:00|13910|13908.8|13905|13903.8|13913.5|13912.3|13903.5|13902.3|185
1611056100000|2021-01-19 11:35:00|13905.5|13904.3|13901|13899.8|13907|13905.8|13895.5|13894.3|275
1611056400000|2021-01-19 11:40:00|13902.5|13901.3|13901.5|13900.3|13906|13904.8|13898|13896.8|141
1611056700000|2021-01-19 11:45:00|13902|13900.8|13897|13895.8|13902.5|13901.3|13885|13883.8|287
1611057000000|2021-01-19 11:50:00|13896.5|13895.3|13889|13887.8|13896.5|13895.3|13889|13887.8|82
1611057300000|2021-01-19 11:55:00|13889.5|13888.3|13895|13893.8|13899|13897.8|13889|13887.8|144
1611057600000|2021-01-19 12:00:00|13896|13894.8|13887.5|13886.3|13896|13894.8|13880.5|13879.3|289
1611057900000|2021-01-19 12:05:00|13888|13886.8|13880|13878.8|13889|13887.8|13872|13870.8|254
1611058200000|2021-01-19 12:10:00|13879|13877.8|13882.5|13881.3|13884|13882.8|13878.5|13877.3|162
1611058500000|2021-01-19 12:15:00|13882|13880.8|13893|13891.8|13898.5|13897.3|13880.5|13879.3|374
1611058800000|2021-01-19 12:20:00|13892.5|13891.3|13891|13889.8|13896.5|13895.3|13889.5|13888.3|96
1611059100000|2021-01-19 12:25:00|13890.5|13889.3|13885|13883.8|13890.5|13889.3|13878.5|13877.3|187
1611059400000|2021-01-19 12:30:00|13884.5|13883.3|13877.5|13876.3|13885|13883.8|13875|13873.8|178
1611059700000|2021-01-19 12:35:00|13877|13875.8|13873|13871.8|13878.5|13877.3|13868.5|13867.3|185
1611060000000|2021-01-19 12:40:00|13873.7|13872.5|13878.7|13877.5|13879.2|13878|13867.7|13866.5|134
1611060300000|2021-01-19 12:45:00|13879.2|13878|13882.7|13881.5|13887.7|13886.5|13877.7|13876.5|174
1611060600000|2021-01-19 12:50:00|13883.2|13882|13881.7|13880.5|13886.2|13885|13878.2|13877|115
1611060900000|2021-01-19 12:55:00|13882.2|13881|13884.7|13883.5|13886.2|13885|13881.2|13880|73
1611061200000|2021-01-19 13:00:00|13885.2|13884|13880.7|13879.5|13888.2|13887|13878.2|13877|147
1611061500000|2021-01-19 13:05:00|13881.7|13880.5|13875.2|13874|13883.7|13882.5|13874.2|13873|133
1611061800000|2021-01-19 13:10:00|13874.7|13873.5|13879.2|13878|13884.2|13883|13872.7|13871.5|215
1611062100000|2021-01-19 13:15:00|13879.7|13878.5|13877.7|13876.5|13880.7|13879.5|13871.2|13870|123
1611062400000|2021-01-19 13:20:00|13878.2|13877|13874.7|13873.5|13878.7|13877.5|13870.2|13869|140
1611062700000|2021-01-19 13:25:00|13875.2|13874|13876.7|13875.5|13879.7|13878.5|13874.2|13873|109
1611063000000|2021-01-19 13:30:00|13876.2|13875|13886.7|13885.5|13887.2|13886|13875.7|13874.5|128
1611063300000|2021-01-19 13:35:00|13886.2|13885|13885.2|13884|13887.7|13886.5|13881.7|13880.5|142
1611063600000|2021-01-19 13:40:00|13884.7|13883.5|13886.7|13885.5|13892.2|13891|13882.7|13881.5|138
1611063900000|2021-01-19 13:45:00|13887.2|13886|13882.7|13881.5|13890.2|13889|13882.2|13881|174
1611064200000|2021-01-19 13:50:00|13882.2|13881|13880.7|13879.5|13883.2|13882|13875.7|13874.5|117
1611064500000|2021-01-19 13:55:00|13880.2|13879|13879.7|13878.5|13883.2|13882|13878.2|13877|98
1611064800000|2021-01-19 14:00:00|13880.7|13879.5|13884.7|13883.5|13889.2|13888|13879.7|13878.5|185
1611065100000|2021-01-19 14:05:00|13885.2|13884|13888.7|13887.5|13889.7|13888.5|13883.2|13882|131
1611065400000|2021-01-19 14:10:00|13889.2|13888|13890.2|13889|13890.7|13889.5|13884.2|13883|83
1611065700000|2021-01-19 14:15:00|13890.7|13889.5|13891.7|13890.5|13892.2|13891|13887.2|13886|117
1611066000000|2021-01-19 14:20:00|13892.2|13891|13893.2|13892|13894.2|13893|13889.7|13888.5|86
1611066300000|2021-01-19 14:25:00|13892.7|13891.5|13884.2|13883|13892.7|13891.5|13881.7|13880.5|159
1611066600000|2021-01-19 14:30:00|13883.2|13882|13860.7|13859.5|13890.2|13889|13849.7|13848.5|881
1611066900000|2021-01-19 14:35:00|13860.2|13859|13858.2|13857|13864.7|13863.5|13852.2|13851|463
1611067200000|2021-01-19 14:40:00|13858.7|13857.5|13848.7|13847.5|13861.2|13860|13842.7|13841.5|577
1611067500000|2021-01-19 14:45:00|13848.2|13847|13834.7|13833.5|13851.2|13850|13824.2|13823|761
1611067800000|2021-01-19 14:50:00|13835.2|13834|13816.7|13815.5|13841.2|13840|13807.2|13806|937
1611068100000|2021-01-19 14:55:00|13815.7|13814.5|13837.2|13836|13839.2|13838|13811.7|13810.5|554
1611068400000|2021-01-19 15:00:00|13837.7|13836.5|13825.7|13824.5|13841.7|13840.5|13817.7|13816.5|569
1611068700000|2021-01-19 15:05:00|13826.2|13825|13825.7|13824.5|13837.2|13836|13821.2|13820|400
1611069000000|2021-01-19 15:10:00|13825.3|13824.1|13822.3|13821.1|13826.3|13825.1|13802.8|13801.6|696
1611069300000|2021-01-19 15:15:00|13822.8|13821.6|13822.3|13821.1|13831.8|13830.6|13816.3|13815.1|378
1611069600000|2021-01-19 15:20:00|13821.8|13820.6|13816.3|13815.1|13829.3|13828.1|13811.8|13810.6|420
1611069900000|2021-01-19 15:25:00|13816.8|13815.6|13844.3|13843.1|13844.8|13843.6|13814.8|13813.6|387
1611070200000|2021-01-19 15:30:00|13843.8|13842.6|13831.3|13830.1|13843.8|13842.6|13828.3|13827.1|448
1611070500000|2021-01-19 15:35:00|13831.8|13830.6|13839.3|13838.1|13844.8|13843.6|13827.8|13826.6|496
1611070800000|2021-01-19 15:40:00|13838.8|13837.6|13852.3|13851.1|13853.3|13852.1|13834.3|13833.1|303
1611071100000|2021-01-19 15:45:00|13851.8|13850.6|13848.8|13847.6|13862.8|13861.6|13845.3|13844.1|494
1611071400000|2021-01-19 15:50:00|13848.3|13847.1|13851.3|13850.1|13856.8|13855.6|13846.8|13845.6|338
1611071700000|2021-01-19 15:55:00|13852.3|13851.1|13843.3|13842.1|13854.3|13853.1|13839.8|13838.6|350
1611072000000|2021-01-19 16:00:00|13842.8|13841.6|13853.3|13852.1|13855.3|13854.1|13841.3|13840.1|303
1611072300000|2021-01-19 16:05:00|13853.8|13852.6|13834.3|13833.1|13856.3|13855.1|13832.8|13831.6|490
1611072600000|2021-01-19 16:10:00|13834.8|13833.6|13827.8|13826.6|13838.8|13837.6|13823.8|13822.6|273
1611072900000|2021-01-19 16:15:00|13828.3|13827.1|13812.8|13811.6|13828.3|13827.1|13809.3|13808.1|703
1611073200000|2021-01-19 16:20:00|13813.3|13812.1|13818.8|13817.6|13819.8|13818.6|13808.8|13807.6|370
1611073500000|2021-01-19 16:25:00|13819.3|13818.1|13824.8|13823.6|13827.3|13826.1|13816.3|13815.1|690
1611073800000|2021-01-19 16:30:00|13824.3|13823.1|13820.2|13818.2|13831.2|13829.2|13815.7|13813.7|698
1611074100000|2021-01-19 16:35:00|13820.7|13818.7|13818.2|13816.2|13822.2|13820.2|13806.2|13804.2|516
1611074400000|2021-01-19 16:40:00|13817.7|13815.7|13828.7|13826.7|13828.7|13826.7|13816.7|13814.7|275
1611074700000|2021-01-19 16:45:00|13828.2|13826.2|13830.2|13828.2|13834.7|13832.7|13827.7|13825.7|176
1611075000000|2021-01-19 16:50:00|13829.7|13827.7|13836.7|13834.7|13841.7|13839.7|13829.2|13827.2|161
1611075300000|2021-01-19 16:55:00|13837.2|13835.2|13823.7|13821.7|13837.2|13835.2|13823.7|13821.7|178
1611075600000|2021-01-19 17:00:00|13823.2|13821.2|13829.7|13827.7|13833.7|13831.7|13820.7|13818.7|152
1611075900000|2021-01-19 17:05:00|13829.2|13827.2|13829.7|13827.7|13833.2|13831.2|13828.7|13826.7|58
1611076200000|2021-01-19 17:10:00|13830.2|13828.2|13832.2|13830.2|13833.7|13831.7|13827.2|13825.2|70
1611076500000|2021-01-19 17:15:00|13832.7|13830.7|13832.7|13830.7|13834.7|13832.7|13827.7|13825.7|80
1611076800000|2021-01-19 17:20:00|13833.2|13831.2|13833.2|13831.2|13835.7|13833.7|13829.7|13827.7|36
1611077100000|2021-01-19 17:25:00|13833.7|13831.7|13829.7|13827.7|13834.2|13832.2|13828.7|13826.7|33
1611077400000|2021-01-19 17:30:00|13829.2|13827.2|13832.2|13830.2|13835.2|13833.2|13827.7|13825.7|70
1611077700000|2021-01-19 17:35:00|13832.7|13830.7|13833.7|13831.7|13835.7|13833.7|13830.7|13828.7|52
1611078000000|2021-01-19 17:40:00|13833.2|13831.2|13848.2|13846.2|13848.7|13846.7|13831.7|13829.7|127
1611078300000|2021-01-19 17:45:00|13847.7|13845.7|13844.7|13842.7|13848.7|13846.7|13842.2|13840.2|120
1611078600000|2021-01-19 17:50:00|13844.2|13842.2|13845.7|13843.7|13846.7|13844.7|13842.7|13840.7|35
1611078900000|2021-01-19 17:55:00|13845.2|13843.2|13852.2|13850.2|13855.2|13853.2|13844.2|13842.2|117
1611079200000|2021-01-19 18:00:00|13852.7|13850.7|13854.7|13852.7|13855.2|13853.2|13849.2|13847.2|107
1611079500000|2021-01-19 18:05:00|13855.2|13853.2|13853.7|13851.7|13856.7|13854.7|13851.2|13849.2|48
1611079800000|2021-01-19 18:10:00|13854.2|13852.2|13851.7|13849.7|13857.7|13855.7|13850.7|13848.7|60
1611080100000|2021-01-19 18:15:00|13851.2|13849.2|13847.2|13845.2|13854.7|13852.7|13846.7|13844.7|74
1611080400000|2021-01-19 18:20:00|13846.7|13844.7|13851.2|13849.2|13851.2|13849.2|13845.7|13843.7|56
1611080700000|2021-01-19 18:25:00|13850.7|13848.7|13851.7|13849.7|13855.7|13853.7|13850.7|13848.7|27
1611081000000|2021-01-19 18:30:00|13852.2|13850.2|13849.2|13847.2|13852.7|13850.7|13847.7|13845.7|30
1611081300000|2021-01-19 18:35:00|13850.7|13848.7|13850.7|13848.7|13854.2|13852.2|13850.2|13848.2|55
1611081600000|2021-01-19 18:40:00|13850.2|13848.2|13849.7|13847.7|13851.7|13849.7|13846.7|13844.7|50
1611081900000|2021-01-19 18:45:00|13850.2|13848.2|13854.7|13852.7|13854.7|13852.7|13847.2|13845.2|37
1611082200000|2021-01-19 18:50:00|13855.2|13853.2|13858.7|13856.7|13859.2|13857.2|13853.7|13851.7|71
1611082500000|2021-01-19 18:55:00|13859.7|13857.7|13854.7|13852.7|13862.2|13860.2|13853.7|13851.7|77
1611082800000|2021-01-19 19:00:00|13854.2|13852.2|13853.7|13851.7|13855.2|13853.2|13851.2|13849.2|48
1611083100000|2021-01-19 19:05:00|13853.2|13851.2|13856.7|13854.7|13857.2|13855.2|13853.2|13851.2|20
1611083400000|2021-01-19 19:10:00|13857.7|13855.7|13858.7|13856.7|13858.7|13856.7|13856.7|13854.7|29
1611083700000|2021-01-19 19:15:00|13859.2|13857.2|13857.2|13855.2|13859.7|13857.7|13855.2|13853.2|14
1611084000000|2021-01-19 19:20:00|13857.7|13855.7|13854.7|13852.7|13859.2|13857.2|13854.2|13852.2|25
1611084300000|2021-01-19 19:25:00|13854.2|13852.2|13854.2|13852.2|13856.7|13854.7|13849.7|13847.7|42
1611084600000|2021-01-19 19:30:00|13853.7|13851.7|13848.2|13846.2|13854.7|13852.7|13844.2|13842.2|66
1611084900000|2021-01-19 19:35:00|13848.7|13846.7|13845.7|13843.7|13849.7|13847.7|13844.2|13842.2|19
1611085200000|2021-01-19 19:40:00|13846.2|13844.2|13842.7|13840.7|13848.2|13846.2|13841.2|13839.2|26
1611085500000|2021-01-19 19:45:00|13843.2|13841.2|13849.7|13847.7|13851.2|13849.2|13842.7|13840.7|56
1611085800000|2021-01-19 19:50:00|13850.2|13848.2|13850.2|13848.2|13853.7|13851.7|13848.7|13846.7|47
1611086100000|2021-01-19 19:55:00|13849.7|13847.7|13850.7|13848.7|13854.7|13852.7|13846.7|13844.7|59
1611086400000|2021-01-19 20:00:00|13850.2|13848.2|13855.7|13853.7|13856.7|13854.7|13849.7|13847.7|61
1611086700000|2021-01-19 20:05:00|13855.2|13853.2|13854.7|13852.7|13857.2|13855.2|13850.7|13848.7|41
1611087000000|2021-01-19 20:10:00|13855.2|13853.2|13850.7|13848.7|13855.7|13853.7|13849.7|13847.7|26
1611087300000|2021-01-19 20:15:00|13851.2|13849.2|13850.7|13848.7|13852.7|13850.7|13848.2|13846.2|55
1611087600000|2021-01-19 20:20:00|13851.2|13849.2|13848.2|13846.2|13851.7|13849.7|13847.2|13845.2|47
1611087900000|2021-01-19 20:25:00|13848.7|13846.7|13849.7|13847.7|13851.7|13849.7|13846.7|13844.7|38
1611088200000|2021-01-19 20:30:00|13847.7|13845.7|13851.7|13849.7|13851.7|13849.7|13844.7|13842.7|52
1611088500000|2021-01-19 20:35:00|13851.2|13849.2|13849.7|13847.7|13851.7|13849.7|13845.2|13843.2|47
1611088800000|2021-01-19 20:40:00|13849.2|13847.2|13855.7|13853.7|13857.7|13855.7|13846.7|13844.7|41
1611089100000|2021-01-19 20:45:00|13856.2|13854.2|13847.7|13845.7|13857.2|13855.2|13846.7|13844.7|62
1611089400000|2021-01-19 20:50:00|13847.2|13845.2|13854.2|13852.2|13854.2|13852.2|13841.2|13839.2|153
1611089700000|2021-01-19 20:55:00|13854.7|13852.7|13853.2|13851.2|13861.7|13859.7|13848.7|13846.7|310
1611090000000|2021-01-19 21:00:00|13853.9|13848.9|13856.8|13851.8|13856.8|13851.8|13846.6|13841.6|17
1611090300000|2021-01-19 21:05:00|13855.9|13850.9|13856.1|13851.1|13856.8|13851.8|13849.9|13844.9|0
1611090600000|2021-01-19 21:10:00|13855.3|13850.3|13849.1|13844.1|13856.5|13851.5|13847.8|13842.8|0
1611090900000|2021-01-19 21:15:00|13849.2|13844.2|13848.6|13843.6|13851.3|13846.3|13847.3|13842.3|0
1611091200000|2021-01-19 21:20:00|13848.7|13843.7|13852.2|13847.2|13853.2|13848.2|13848.6|13843.6|0
1611091500000|2021-01-19 21:25:00|13852.6|13847.6|13852|13847|13853.4|13848.4|13851.1|13846.1|0
1611091800000|2021-01-19 21:30:00|13851|13846|13855.1|13850.1|13855.9|13850.9|13850.1|13845.1|0
1611092100000|2021-01-19 21:35:00|13855.9|13850.9|13856.8|13851.8|13857.8|13852.8|13853.5|13848.5|0
1611092400000|2021-01-19 21:40:00|13857.6|13852.6|13859.2|13854.2|13859.2|13854.2|13856.7|13851.7|0
1611092700000|2021-01-19 21:45:00|13860|13855|13861.7|13856.7|13863.3|13858.3|13859.2|13854.2|0
1611093000000|2021-01-19 21:50:00|13860.9|13855.9|13862.4|13857.4|13865.1|13860.1|13860.9|13855.9|0
1611093300000|2021-01-19 21:55:00|13863.2|13858.2|13862.7|13857.7|13865.2|13860.2|13861.8|13856.8|0
1611093600000|2021-01-19 22:00:00|13862.8|13857.8|13861.7|13856.7|13863.3|13858.3|13861.7|13856.7|0
1611093900000|2021-01-19 22:05:00|13861.6|13856.6|13861|13856|13861.6|13856.6|13860.4|13855.4|0
1611094200000|2021-01-19 22:10:00|13860.9|13855.9|13860.9|13855.9|13861|13856|13860.9|13855.9|0
1611094500000|2021-01-19 22:15:00|13861.1|13856.1|13862.1|13857.1|13862.1|13857.1|13860.8|13855.8|0
1611094800000|2021-01-19 22:20:00|13862.6|13857.6|13859.4|13854.4|13862.6|13857.6|13859.3|13854.3|0
1611095100000|2021-01-19 22:25:00|13859.3|13854.3|13860.4|13855.4|13860.6|13855.6|13859.3|13854.3|0
1611095400000|2021-01-19 22:30:00|13860.6|13855.6|13860.6|13855.6|13860.6|13855.6|13860.6|13855.6|0
1611095700000|2021-01-19 22:35:00|13860.4|13855.4|13860.2|13855.2|13860.4|13855.4|13860.2|13855.2|0
1611096000000|2021-01-19 22:40:00|13860.1|13855.1|13860.3|13855.3|13860.3|13855.3|13860|13855|0
1611096300000|2021-01-19 22:45:00|13860.4|13855.4|13862.2|13857.2|13864.4|13859.4|13860.4|13855.4|0
1611096600000|2021-01-19 22:50:00|13863.6|13858.6|13863.1|13858.1|13863.7|13858.7|13862.2|13857.2|0
1611096900000|2021-01-19 22:55:00|13862.8|13857.8|13863.4|13858.4|13865.3|13860.3|13861.1|13856.1|0
1611097200000|2021-01-19 23:00:00|13867.3|13862.3|13880.5|13875.5|13883.3|13878.3|13864.8|13859.8|0
1611097500000|2021-01-19 23:05:00|13880|13875|13882.8|13877.8|13884.1|13879.1|13878|13873|0
1611097800000|2021-01-19 23:10:00|13883.2|13878.2|13878.3|13873.3|13883.6|13878.6|13876.7|13871.7|0
1611098100000|2021-01-19 23:15:00|13877.5|13872.5|13880|13875|13880.8|13875.8|13876.8|13871.8|0
1611098400000|2021-01-19 23:20:00|13880.4|13875.4|13882.2|13877.2|13882.2|13877.2|13879|13874|0
1611098700000|2021-01-19 23:25:00|13883|13878|13890.6|13885.6|13890.6|13885.6|13883|13878|0
1611099000000|2021-01-19 23:30:00|13891.4|13886.4|13885.6|13880.6|13891.4|13886.4|13883.2|13878.2|0
1611099300000|2021-01-19 23:35:00|13886|13881|13882.9|13877.9|13887.3|13882.3|13882.9|13877.9|0
1611099600000|2021-01-19 23:40:00|13883.3|13878.3|13881.9|13876.9|13884|13879|13880.2|13875.2|0
1611099900000|2021-01-19 23:45:00|13881.8|13876.8|13888.1|13883.1|13888.1|13883.1|13881.8|13876.8|0
1611100200000|2021-01-19 23:50:00|13887.3|13882.3|13889.2|13884.2|13889.8|13884.8|13885.7|13880.7|0
1611100500000|2021-01-19 23:55:00|13889.7|13884.7|13890.4|13885.4|13890.4|13885.4|13886.5|13881.5|0
1611100800000|2021-01-20 00:00:00|13888.8|13883.8|13881.3|13876.3|13890.6|13885.6|13881.3|13876.3|0
1611101100000|2021-01-20 00:05:00|13881.7|13876.7|13878.5|13873.5|13884.6|13879.6|13874.3|13869.3|0
1611101400000|2021-01-20 00:10:00|13879.3|13874.3|13878.7|13873.7|13879.3|13874.3|13873.9|13868.9|0
1611101700000|2021-01-20 00:15:00|13879.1|13874.1|13872.7|13868.7|13882.2|13878.2|13871.2|13867.2|61
1611102000000|2021-01-20 00:20:00|13874.7|13870.7|13868.7|13864.7|13878.2|13874.2|13868.2|13864.2|22
1611102300000|2021-01-20 00:25:00|13868.2|13864.2|13871.2|13867.2|13875.2|13871.2|13863.2|13859.2|24
1611102600000|2021-01-20 00:30:00|13870.7|13866.7|13869.2|13865.2|13871.2|13867.2|13868.2|13864.2|3
1611102900000|2021-01-20 00:35:00|13868.2|13864.2|13866.2|13862.2|13868.2|13864.2|13864.2|13860.2|1
1611103200000|2021-01-20 00:40:00|13865.7|13861.7|13865.2|13861.2|13868.2|13864.2|13864.7|13860.7|18
1611103500000|2021-01-20 00:45:00|13865.7|13861.7|13853.2|13849.2|13866.2|13862.2|13851.7|13847.7|33
1611103800000|2021-01-20 00:50:00|13853.7|13849.7|13855.7|13851.7|13858.7|13854.7|13853.2|13849.2|6
1611104100000|2021-01-20 00:55:00|13856.2|13852.2|13853.7|13849.7|13856.2|13852.2|13853.2|13849.2|4
1611104400000|2021-01-20 01:00:00|13853.2|13849.2|13857.2|13853.2|13862.7|13858.7|13852.7|13848.7|22
1611104700000|2021-01-20 01:05:00|13855.2|13851.2|13832.2|13828.2|13855.2|13851.2|13831.2|13827.2|24
1611105000000|2021-01-20 01:10:00|13831.2|13827.2|13829.2|13825.2|13836.7|13832.7|13828.7|13824.7|32
1611105300000|2021-01-20 01:15:00|13828.7|13824.7|13837.2|13833.2|13837.7|13833.7|13828.2|13824.2|13
1611105600000|2021-01-20 01:20:00|13836.7|13832.7|13839.2|13835.2|13842.2|13838.2|13833.7|13829.7|13
1611105900000|2021-01-20 01:25:00|13841.7|13837.7|13826.2|13822.2|13841.7|13837.7|13824.2|13820.2|21
1611106200000|2021-01-20 01:30:00|13826.7|13822.7|13838.7|13834.7|13838.7|13834.7|13826.7|13822.7|7
1611106500000|2021-01-20 01:35:00|13839.7|13835.7|13834.7|13830.7|13844.2|13840.2|13834.7|13830.7|11
1611106800000|2021-01-20 01:40:00|13834.2|13830.2|13831.2|13827.2|13837.2|13833.2|13829.2|13825.2|5
1611107100000|2021-01-20 01:45:00|13831.7|13827.7|13838.2|13834.2|13839.2|13835.2|13831.2|13827.2|5
1611107400000|2021-01-20 01:50:00|13838.7|13834.7|13840.7|13836.7|13841.2|13837.2|13835.2|13831.2|4
1611107700000|2021-01-20 01:55:00|13841.2|13837.2|13839.7|13835.7|13844.7|13840.7|13837.7|13833.7|9
1611108000000|2021-01-20 02:00:00|13840.7|13836.7|13842.2|13838.2|13844.7|13840.7|13840.2|13836.2|11
1611108300000|2021-01-20 02:05:00|13842.7|13838.7|13845.7|13841.7|13847.2|13843.2|13841.7|13837.7|8
1611108600000|2021-01-20 02:10:00|13845.2|13841.2|13845.2|13841.2|13847.7|13843.7|13844.2|13840.2|11
1611108900000|2021-01-20 02:15:00|13845.7|13841.7|13842.7|13838.7|13846.2|13842.2|13840.2|13836.2|8
1611109200000|2021-01-20 02:20:00|13842.2|13838.2|13844.7|13840.7|13844.7|13840.7|13840.7|13836.7|4
1611109500000|2021-01-20 02:25:00|13845.2|13841.2|13843.2|13839.2|13849.2|13845.2|13843.2|13839.2|11
1611109800000|2021-01-20 02:30:00|13842.7|13838.7|13848.2|13844.2|13848.2|13844.2|13842.7|13838.7|4
1611110100000|2021-01-20 02:35:00|13848.7|13844.7|13849.2|13845.2|13850.2|13846.2|13846.2|13842.2|3
1611110400000|2021-01-20 02:40:00|13848.7|13844.7|13848.7|13844.7|13850.2|13846.2|13848.7|13844.7|0
1611110700000|2021-01-20 02:45:00|13849.2|13845.2|13849.2|13845.2|13851.2|13847.2|13848.7|13844.7|6
1611111000000|2021-01-20 02:50:00|13848.7|13844.7|13847.7|13843.7|13848.7|13844.7|13846.2|13842.2|1
1611111300000|2021-01-20 02:55:00|13848.7|13844.7|13846.7|13842.7|13848.7|13844.7|13844.7|13840.7|0
1611111600000|2021-01-20 03:00:00|13847.2|13843.2|13840.7|13836.7|13848.2|13844.2|13839.2|13835.2|7
1611111900000|2021-01-20 03:05:00|13841.2|13837.2|13840.7|13836.7|13843.2|13839.2|13840.7|13836.7|2
1611112200000|2021-01-20 03:10:00|13840.2|13836.2|13833.2|13829.2|13840.2|13836.2|13831.7|13827.7|6
1611112500000|2021-01-20 03:15:00|13833.7|13829.7|13830.7|13826.7|13837.2|13833.2|13825.7|13821.7|13
1611112800000|2021-01-20 03:20:00|13830.2|13826.2|13831.2|13827.2|13833.7|13829.7|13829.2|13825.2|5
1611113100000|2021-01-20 03:25:00|13830.7|13826.7|13829.7|13825.7|13831.7|13827.7|13828.2|13824.2|8
1611113400000|2021-01-20 03:30:00|13829.2|13825.2|13827.2|13823.2|13832.2|13828.2|13822.7|13818.7|29
1611113700000|2021-01-20 03:35:00|13827.7|13823.7|13831.7|13827.7|13832.7|13828.7|13827.7|13823.7|4
1611114000000|2021-01-20 03:40:00|13830.2|13826.2|13835.7|13831.7|13838.7|13834.7|13829.7|13825.7|12
1611114300000|2021-01-20 03:45:00|13836.2|13832.2|13839.2|13835.2|13839.7|13835.7|13836.2|13832.2|3
1611114600000|2021-01-20 03:50:00|13838.7|13834.7|13833.7|13829.7|13841.2|13837.2|13833.7|13829.7|5
1611114900000|2021-01-20 03:55:00|13834.2|13830.2|13832.7|13828.7|13834.7|13830.7|13831.2|13827.2|1
1611115200000|2021-01-20 04:00:00|13831.7|13827.7|13820.7|13816.7|13832.2|13828.2|13820.7|13816.7|12
1611115500000|2021-01-20 04:05:00|13821.2|13817.2|13811.7|13807.7|13821.2|13817.2|13808.2|13804.2|40
1611115800000|2021-01-20 04:10:00|13812.2|13808.2|13811.7|13807.7|13812.7|13808.7|13809.2|13805.2|12
1611116100000|2021-01-20 04:15:00|13811.2|13807.2|13809.7|13805.7|13812.7|13808.7|13808.7|13804.7|7
1611116400000|2021-01-20 04:20:00|13809.2|13805.2|13801.7|13797.7|13809.7|13805.7|13799.7|13795.7|42
1611116700000|2021-01-20 04:25:00|13800.7|13796.7|13806.2|13802.2|13807.7|13803.7|13800.7|13796.7|8
1611117000000|2021-01-20 04:30:00|13806.7|13802.7|13803.2|13799.2|13808.7|13804.7|13801.7|13797.7|16
1611117300000|2021-01-20 04:35:00|13803.7|13799.7|13810.2|13806.2|13810.7|13806.7|13803.7|13799.7|15
1611117600000|2021-01-20 04:40:00|13809.7|13805.7|13811.2|13807.2|13813.2|13809.2|13808.2|13804.2|10
1611117900000|2021-01-20 04:45:00|13810.2|13806.2|13810.7|13806.7|13811.2|13807.2|13809.7|13805.7|7
1611118200000|2021-01-20 04:50:00|13810.2|13806.2|13811.7|13807.7|13811.7|13807.7|13803.7|13799.7|8
1611118500000|2021-01-20 04:55:00|13810.7|13806.7|13811.2|13807.2|13811.2|13807.2|13809.7|13805.7|2
1611118800000|2021-01-20 05:00:00|13809.7|13805.7|13809.7|13805.7|13812.2|13808.2|13807.7|13803.7|7
1611119100000|2021-01-20 05:05:00|13808.2|13804.2|13814.2|13810.2|13816.7|13812.7|13808.2|13804.2|18
1611119400000|2021-01-20 05:10:00|13814.7|13810.7|13817.7|13813.7|13818.2|13814.2|13813.7|13809.7|9
1611119700000|2021-01-20 05:15:00|13817.2|13813.2|13820.7|13816.7|13821.2|13817.2|13815.7|13811.7|15
1611120000000|2021-01-20 05:20:00|13820.2|13816.2|13816.2|13812.2|13822.7|13818.7|13815.7|13811.7|22
1611120300000|2021-01-20 05:25:00|13815.7|13811.7|13818.2|13814.2|13820.7|13816.7|13815.2|13811.2|15
1611120600000|2021-01-20 05:30:00|13818.7|13814.7|13817.2|13813.2|13820.2|13816.2|13816.2|13812.2|11
1611120900000|2021-01-20 05:35:00|13818.2|13814.2|13817.7|13813.7|13818.7|13814.7|13817.2|13813.2|3
1611121200000|2021-01-20 05:40:00|13818.2|13814.2|13816.7|13812.7|13818.2|13814.2|13816.7|13812.7|0
1611121500000|2021-01-20 05:45:00|13816.2|13812.2|13817.7|13813.7|13817.7|13813.7|13816.2|13812.2|7
1611121800000|2021-01-20 05:50:00|13816.7|13812.7|13822.7|13818.7|13825.2|13821.2|13816.7|13812.7|38
1611122100000|2021-01-20 05:55:00|13824.2|13820.2|13819.2|13815.2|13824.2|13820.2|13819.2|13815.2|10
1611122400000|2021-01-20 06:00:00|13820.2|13816.2|13810.7|13806.7|13821.2|13817.2|13809.2|13805.2|61
1611122700000|2021-01-20 06:05:00|13811.2|13807.2|13811.2|13807.2|13811.2|13807.2|13808.2|13804.2|11
1611123000000|2021-01-20 06:10:00|13811.7|13807.7|13816.2|13812.2|13816.2|13812.2|13811.2|13807.2|18
1611123300000|2021-01-20 06:15:00|13815.7|13811.7|13820.2|13816.2|13820.7|13816.7|13815.7|13811.7|11
1611123600000|2021-01-20 06:20:00|13821.2|13817.2|13823.7|13819.7|13824.2|13820.2|13820.2|13816.2|26
1611123900000|2021-01-20 06:25:00|13824.2|13820.2|13826.7|13822.7|13828.2|13824.2|13821.7|13817.7|32
1611124200000|2021-01-20 06:30:00|13827.7|13823.7|13830.2|13826.2|13830.2|13826.2|13824.2|13820.2|22
1611124500000|2021-01-20 06:35:00|13830.7|13826.7|13833.7|13829.7|13835.2|13831.2|13830.2|13826.2|31
1611124800000|2021-01-20 06:40:00|13832.2|13828.2|13834.2|13830.2|13834.7|13830.7|13832.2|13828.2|11
1611125100000|2021-01-20 06:45:00|13834.7|13830.7|13834.2|13830.2|13836.2|13832.2|13833.2|13829.2|11
1611125400000|2021-01-20 06:50:00|13834.7|13830.7|13842.7|13838.7|13847.2|13843.2|13834.7|13830.7|30
1611125700000|2021-01-20 06:55:00|13841.7|13837.7|13841.2|13837.2|13848.7|13844.7|13839.7|13835.7|65
1611126000000|2021-01-20 07:00:00|13840.2|13838.2|13841.2|13839.2|13846.2|13844.2|13832.2|13830.2|191
1611126300000|2021-01-20 07:05:00|13842.2|13840.2|13848.7|13846.7|13850.2|13848.2|13840.2|13838.2|126
1611126600000|2021-01-20 07:10:00|13848.2|13846.2|13852.7|13850.7|13853.2|13851.2|13847.2|13845.2|56
1611126900000|2021-01-20 07:15:00|13852.2|13850.2|13858.2|13856.2|13859.7|13857.7|13851.7|13849.7|167
1611127200000|2021-01-20 07:20:00|13857.7|13855.7|13858.7|13856.7|13859.2|13857.2|13853.7|13851.7|54
1611127500000|2021-01-20 07:25:00|13858.2|13856.2|13854.2|13852.2|13859.7|13857.7|13852.7|13850.7|66
1611127800000|2021-01-20 07:30:00|13852.2|13850.2|13856.7|13854.7|13859.7|13857.7|13851.7|13849.7|128
1611128100000|2021-01-20 07:35:00|13857.2|13855.2|13853.7|13851.7|13860.2|13858.2|13846.7|13844.7|151
1611128400000|2021-01-20 07:40:00|13853.2|13851.2|13862.7|13860.7|13868.7|13866.7|13851.2|13849.2|238
1611128700000|2021-01-20 07:45:00|13862.2|13860.2|13860.7|13858.7|13867.7|13865.7|13860.2|13858.2|162
1611129000000|2021-01-20 07:50:00|13861.2|13859.2|13860.7|13858.7|13868.7|13866.7|13857.2|13855.2|96
1611129300000|2021-01-20 07:55:00|13861.2|13859.2|13856.7|13854.7|13865.2|13863.2|13855.2|13853.2|149
1611129600000|2021-01-20 08:00:00|13856.3|13855.1|13844.3|13843.1|13871.8|13870.6|13842.3|13841.1|1065
1611129900000|2021-01-20 08:05:00|13843.3|13842.1|13838.3|13837.1|13866.8|13865.6|13834.3|13833.1|766
1611130200000|2021-01-20 08:10:00|13838.8|13837.6|13843.3|13842.1|13855.3|13854.1|13837.8|13836.6|459
1611130500000|2021-01-20 08:15:00|13842.8|13841.6|13845.3|13844.1|13850.8|13849.6|13835.8|13834.6|499
1611130800000|2021-01-20 08:20:00|13844.8|13843.6|13858.3|13857.1|13860.8|13859.6|13844.8|13843.6|395
1611131100000|2021-01-20 08:25:00|13857.8|13856.6|13860.3|13859.1|13864.3|13863.1|13854.8|13853.6|354
1611131400000|2021-01-20 08:30:00|13860.8|13859.6|13865.3|13864.1|13870.8|13869.6|13850.8|13849.6|655
1611131700000|2021-01-20 08:35:00|13864.8|13863.6|13881.8|13880.6|13882.8|13881.6|13864.8|13863.6|539
1611132000000|2021-01-20 08:40:00|13881.3|13880.1|13923.3|13922.1|13929.8|13928.6|13881.3|13880.1|1160
1611132300000|2021-01-20 08:45:00|13923.8|13922.6|13914.8|13913.6|13945.8|13944.6|13908.8|13907.6|2036
1611132600000|2021-01-20 08:50:00|13914.3|13913.1|13889.7|13888.5|13919.8|13918.6|13884.2|13883|975
1611132900000|2021-01-20 08:55:00|13890.7|13889.5|13895.2|13894|13897.2|13896|13888.2|13887|425
1611133200000|2021-01-20 09:00:00|13894.7|13893.5|13892.2|13891|13904.2|13903|13890.2|13889|276
1611133500000|2021-01-20 09:05:00|13891.7|13890.5|13876.7|13875.5|13894.7|13893.5|13874.2|13873|333
1611133800000|2021-01-20 09:10:00|13876.2|13875|13881.2|13880|13894.2|13893|13876.2|13875|451
1611134100000|2021-01-20 09:15:00|13881.7|13880.5|13887.2|13886|13888.2|13887|13879.2|13878|234
1611134400000|2021-01-20 09:20:00|13887.7|13886.5|13886.2|13885|13896.7|13895.5|13881.2|13880|312
1611134700000|2021-01-20 09:25:00|13885.7|13884.5|13895.2|13894|13898.2|13897|13883.2|13882|210
1611135000000|2021-01-20 09:30:00|13894.7|13893.5|13888.2|13887|13900.7|13899.5|13882.2|13881|303
1611135300000|2021-01-20 09:35:00|13887.7|13886.5|13892.2|13891|13893.7|13892.5|13884.2|13883|119
1611135600000|2021-01-20 09:40:00|13891.7|13890.5|13906.2|13905|13907.7|13906.5|13890.7|13889.5|296
1611135900000|2021-01-20 09:45:00|13906.7|13905.5|13897.2|13896|13907.7|13906.5|13894.2|13893|184
1611136200000|2021-01-20 09:50:00|13897.7|13896.5|13893.2|13892|13898.2|13897|13885.7|13884.5|217
1611136500000|2021-01-20 09:55:00|13894.2|13893|13894.7|13893.5|13898.7|13897.5|13889.7|13888.5|163
1611136800000|2021-01-20 10:00:00|13895.2|13894|13900.7|13899.5|13905.2|13904|13894.2|13893|170
1611137100000|2021-01-20 10:05:00|13901.2|13900|13905.2|13904|13909.2|13908|13898.2|13897|171
1611137400000|2021-01-20 10:10:00|13904.2|13903|13900.7|13899.5|13907.7|13906.5|13898.7|13897.5|183
1611137700000|2021-01-20 10:15:00|13901.2|13900|13912.2|13911|13917.7|13916.5|13901.2|13900|367
1611138000000|2021-01-20 10:20:00|13912.7|13911.5|13908.2|13907|13919.2|13918|13904.7|13903.5|182
1611138300000|2021-01-20 10:25:00|13908.7|13907.5|13910.2|13909|13914.7|13913.5|13908.7|13907.5|143
1611138600000|2021-01-20 10:30:00|13910.7|13909.5|13903.2|13902|13915.7|13914.5|13898.7|13897.5|215
1611138900000|2021-01-20 10:35:00|13903.7|13902.5|13914.2|13913|13915.7|13914.5|13900.2|13899|170
1611139200000|2021-01-20 10:40:00|13913.7|13912.5|13916.7|13915.5|13918.7|13917.5|13905.7|13904.5|261
1611139500000|2021-01-20 10:45:00|13915.7|13914.5|13912.7|13911.5|13918.7|13917.5|13909.7|13908.5|226
1611139800000|2021-01-20 10:50:00|13912.2|13911|13916.2|13915|13916.7|13915.5|13908.2|13907|131
1611140100000|2021-01-20 10:55:00|13916.7|13915.5|13908.2|13907|13916.7|13915.5|13906.2|13905|251
1611140400000|2021-01-20 11:00:00|13908.7|13907.5|13899.2|13898|13909.2|13908|13891.7|13890.5|282
1611140700000|2021-01-20 11:05:00|13898.7|13897.5|13893.7|13892.5|13899.7|13898.5|13893.7|13892.5|100
1611141000000|2021-01-20 11:10:00|13893.2|13892|13895.2|13894|13896.7|13895.5|13884.7|13883.5|233
1611141300000|2021-01-20 11:15:00|13894.7|13893.5|13894.2|13893|13898.7|13897.5|13891.7|13890.5|184
1611141600000|2021-01-20 11:20:00|13893.7|13892.5|13894.7|13893.5|13907.2|13906|13892.2|13891|369
1611141900000|2021-01-20 11:25:00|13894.2|13893|13895.2|13894|13898.7|13897.5|13890.2|13889|150
1611142200000|2021-01-20 11:30:00|13894.7|13893.5|13891.2|13890|13895.7|13894.5|13884.7|13883.5|169
1611142500000|2021-01-20 11:35:00|13891.7|13890.5|13893.2|13892|13893.7|13892.5|13884.2|13883|152
1611142800000|2021-01-20 11:40:00|13891.2|13890|13888.7|13887.5|13894.2|13893|13887.2|13886|176
1611143100000|2021-01-20 11:45:00|13889.2|13888|13891.7|13890.5|13891.7|13890.5|13883.7|13882.5|110
1611143400000|2021-01-20 11:50:00|13891.2|13890|13893.2|13892|13893.7|13892.5|13887.2|13886|146
1611143700000|2021-01-20 11:55:00|13892.7|13891.5|13887.2|13886|13897.7|13896.5|13884.2|13883|371
1611144000000|2021-01-20 12:00:00|13887.7|13886.5|13892.7|13891.5|13893.7|13892.5|13887.7|13886.5|165
1611144300000|2021-01-20 12:05:00|13893.2|13892|13889.2|13888|13893.7|13892.5|13885.2|13884|135
1611144600000|2021-01-20 12:10:00|13888.7|13887.5|13888.7|13887.5|13889.2|13888|13882.2|13881|159
1611144900000|2021-01-20 12:15:00|13889.2|13888|13883.2|13882|13889.7|13888.5|13883.2|13882|68
1611145200000|2021-01-20 12:20:00|13883.7|13882.5|13885.7|13884.5|13885.7|13884.5|13874.7|13873.5|203
1611145500000|2021-01-20 12:25:00|13885.2|13884|13879.7|13878.5|13889.7|13888.5|13878.2|13877|213
1611145800000|2021-01-20 12:30:00|13879.2|13878|13874.2|13873|13882.7|13881.5|13872.7|13871.5|262
1611146100000|2021-01-20 12:35:00|13873.7|13872.5|13882.2|13881|13882.7|13881.5|13869.2|13868|244
1611146400000|2021-01-20 12:40:00|13882.7|13881.5|13872.2|13871|13882.7|13881.5|13863.7|13862.5|274
1611146700000|2021-01-20 12:45:00|13871.7|13870.5|13873.2|13872|13877.2|13876|13871.7|13870.5|108
1611147000000|2021-01-20 12:50:00|13873.7|13872.5|13878.2|13877|13878.7|13877.5|13870.2|13869|194
1611147300000|2021-01-20 12:55:00|13877.7|13876.5|13881.2|13880|13883.7|13882.5|13876.7|13875.5|110
1611147600000|2021-01-20 13:00:00|13881.7|13880.5|13890.7|13889.5|13890.7|13889.5|13881.7|13880.5|214
1611147900000|2021-01-20 13:05:00|13891.2|13890|13895.7|13894.5|13896.2|13895|13890.7|13889.5|199
1611148200000|2021-01-20 13:10:00|13895.2|13894|13897.2|13896|13897.7|13896.5|13894.2|13893|107
1611148500000|2021-01-20 13:15:00|13897.7|13896.5|13904.2|13903|13905.7|13904.5|13896.2|13895|358
1611148800000|2021-01-20 13:20:00|13903.7|13902.5|13911.2|13910|13911.2|13910|13900.7|13899.5|217
1611149100000|2021-01-20 13:25:00|13911.7|13910.5|13913.2|13912|13920.2|13919|13909.7|13908.5|310
1611149400000|2021-01-20 13:30:00|13912.7|13911.5|13905.7|13904.5|13915.2|13914|13905.7|13904.5|216
1611149700000|2021-01-20 13:35:00|13906.2|13905|13908.2|13907|13913.2|13912|13903.7|13902.5|203
1611150000000|2021-01-20 13:40:00|13908.7|13907.5|13914.2|13913|13916.7|13915.5|13908.7|13907.5|393
1611150300000|2021-01-20 13:45:00|13914.7|13913.5|13912.7|13911.5|13915.7|13914.5|13905.7|13904.5|860
1611150600000|2021-01-20 13:50:00|13913.2|13912|13915.7|13914.5|13918.7|13917.5|13912.7|13911.5|114
1611150900000|2021-01-20 13:55:00|13915.2|13914|13922.2|13921|13922.7|13921.5|13913.2|13912|210
1611151200000|2021-01-20 14:00:00|13922.7|13921.5|13921.2|13920|13925.2|13924|13919.7|13918.5|166
1611151500000|2021-01-20 14:05:00|13920.7|13919.5|13914.2|13913|13921.2|13920|13913.7|13912.5|131
1611151800000|2021-01-20 14:10:00|13915.7|13914.5|13923.7|13922.5|13926.2|13925|13915.2|13914|133
1611152100000|2021-01-20 14:15:00|13924.2|13923|13918.7|13917.5|13924.7|13923.5|13918.2|13917|164
1611152400000|2021-01-20 14:20:00|13918.2|13917|13926.2|13925|13929.7|13928.5|13917.2|13916|195
1611152700000|2021-01-20 14:25:00|13925.7|13924.5|13926.2|13925|13932.7|13931.5|13923.2|13922|314
1611153000000|2021-01-20 14:30:00|13925.7|13924.5|13922.2|13921|13930.2|13929|13915.7|13914.5|622
1611153300000|2021-01-20 14:35:00|13921.7|13920.5|13920.2|13919|13928.7|13927.5|13918.2|13917|413
1611153600000|2021-01-20 14:40:00|13920.7|13919.5|13923.2|13922|13925.7|13924.5|13914.7|13913.5|228
1611153900000|2021-01-20 14:45:00|13923.7|13922.5|13920.7|13919.5|13923.7|13922.5|13915.2|13914|270
1611154200000|2021-01-20 14:50:00|13920.2|13919|13920.7|13919.5|13925.7|13924.5|13916.7|13915.5|312
1611154500000|2021-01-20 14:55:00|13920.2|13919|13928.2|13927|13929.7|13928.5|13917.7|13916.5|316
1611154800000|2021-01-20 15:00:00|13929.2|13928|13946.2|13945|13948.2|13947|13929.2|13928|674
1611155100000|2021-01-20 15:05:00|13945.7|13944.5|13944.2|13943|13953.2|13952|13942.7|13941.5|489
1611155400000|2021-01-20 15:10:00|13944.8|13943.6|13941.3|13940.1|13949.3|13948.1|13940.3|13939.1|375
1611155700000|2021-01-20 15:15:00|13940.8|13939.6|13933.8|13932.6|13943.8|13942.6|13931.3|13930.1|478
1611156000000|2021-01-20 15:20:00|13934.3|13933.1|13930.3|13929.1|13937.8|13936.6|13928.8|13927.6|298
1611156300000|2021-01-20 15:25:00|13929.8|13928.6|13927.8|13926.6|13930.3|13929.1|13923.3|13922.1|327
1611156600000|2021-01-20 15:30:00|13927.3|13926.1|13924.3|13923.1|13930.3|13929.1|13916.8|13915.6|373
1611156900000|2021-01-20 15:35:00|13923.8|13922.6|13925.3|13924.1|13927.3|13926.1|13914.8|13913.6|332
1611157200000|2021-01-20 15:40:00|13924.3|13923.1|13922.3|13921.1|13929.3|13928.1|13917.3|13916.1|275
1611157500000|2021-01-20 15:45:00|13922.8|13921.6|13921.3|13920.1|13926.3|13925.1|13919.3|13918.1|258
1611157800000|2021-01-20 15:50:00|13920.8|13919.6|13917.3|13916.1|13923.3|13922.1|13916.3|13915.1|226
1611158100000|2021-01-20 15:55:00|13916.8|13915.6|13919.3|13918.1|13923.3|13922.1|13914.8|13913.6|292
1611158400000|2021-01-20 16:00:00|13918.8|13917.6|13914.3|13913.1|13921.3|13920.1|13911.3|13910.1|418
1611158700000|2021-01-20 16:05:00|13913.8|13912.6|13900.3|13899.1|13914.3|13913.1|13899.3|13898.1|480
1611159000000|2021-01-20 16:10:00|13900.8|13899.6|13913.3|13912.1|13914.8|13913.6|13900.3|13899.1|353
1611159300000|2021-01-20 16:15:00|13913.8|13912.6|13915.3|13914.1|13919.3|13918.1|13911.3|13910.1|311
1611159600000|2021-01-20 16:20:00|13915.8|13914.6|13915.3|13914.1|13916.3|13915.1|13906.3|13905.1|327
1611159900000|2021-01-20 16:25:00|13914.8|13913.6|13914.3|13913.1|13917.3|13916.1|13905.3|13904.1|722
1611160200000|2021-01-20 16:30:00|13914.7|13912.7|13926.7|13924.7|13931.7|13929.7|13913.7|13911.7|715
1611160500000|2021-01-20 16:35:00|13927.2|13925.2|13923.7|13921.7|13929.7|13927.7|13920.7|13918.7|631
1611160800000|2021-01-20 16:40:00|13924.2|13922.2|13927.7|13925.7|13931.7|13929.7|13923.7|13921.7|123
1611161100000|2021-01-20 16:45:00|13927.2|13925.2|13926.7|13924.7|13929.7|13927.7|13924.2|13922.2|117
1611161400000|2021-01-20 16:50:00|13927.2|13925.2|13922.7|13920.7|13930.2|13928.2|13922.7|13920.7|83
1611161700000|2021-01-20 16:55:00|13921.7|13919.7|13926.2|13924.2|13926.7|13924.7|13918.2|13916.2|125
1611162000000|2021-01-20 17:00:00|13926.7|13924.7|13929.7|13927.7|13931.2|13929.2|13926.2|13924.2|72
1611162300000|2021-01-20 17:05:00|13929.2|13927.2|13927.2|13925.2|13930.7|13928.7|13926.2|13924.2|80
1611162600000|2021-01-20 17:10:00|13927.7|13925.7|13922.7|13920.7|13928.2|13926.2|13921.7|13919.7|50
1611162900000|2021-01-20 17:15:00|13922.2|13920.2|13925.7|13923.7|13926.7|13924.7|13922.2|13920.2|64
1611163200000|2021-01-20 17:20:00|13926.2|13924.2|13923.2|13921.2|13927.7|13925.7|13921.2|13919.2|61
1611163500000|2021-01-20 17:25:00|13922.7|13920.7|13921.7|13919.7|13925.2|13923.2|13920.7|13918.7|34
1611163800000|2021-01-20 17:30:00|13922.2|13920.2|13927.7|13925.7|13929.2|13927.2|13922.2|13920.2|67
1611164100000|2021-01-20 17:35:00|13927.2|13925.2|13924.7|13922.7|13927.7|13925.7|13924.2|13922.2|30
1611164400000|2021-01-20 17:40:00|13925.2|13923.2|13929.2|13927.2|13930.7|13928.7|13925.2|13923.2|67
1611164700000|2021-01-20 17:45:00|13928.7|13926.7|13925.7|13923.7|13929.7|13927.7|13925.7|13923.7|44
1611165000000|2021-01-20 17:50:00|13926.2|13924.2|13926.2|13924.2|13928.2|13926.2|13924.2|13922.2|76
1611165300000|2021-01-20 17:55:00|13925.7|13923.7|13923.2|13921.2|13926.7|13924.7|13920.7|13918.7|64
1611165600000|2021-01-20 18:00:00|13922.7|13920.7|13932.7|13930.7|13936.2|13934.2|13922.7|13920.7|127
1611165900000|2021-01-20 18:05:00|13932.2|13930.2|13934.2|13932.2|13934.2|13932.2|13930.7|13928.7|41
1611166200000|2021-01-20 18:10:00|13934.7|13932.7|13936.7|13934.7|13936.7|13934.7|13933.7|13931.7|46
1611166500000|2021-01-20 18:15:00|13937.2|13935.2|13938.7|13936.7|13940.7|13938.7|13935.7|13933.7|72
1611166800000|2021-01-20 18:20:00|13937.7|13935.7|13935.2|13933.2|13939.7|13937.7|13935.2|13933.2|57
1611167100000|2021-01-20 18:25:00|13935.7|13933.7|13938.2|13936.2|13943.7|13941.7|13935.2|13933.2|75
1611167400000|2021-01-20 18:30:00|13938.7|13936.7|13941.2|13939.2|13941.7|13939.7|13937.2|13935.2|75
1611167700000|2021-01-20 18:35:00|13940.7|13938.7|13937.2|13935.2|13940.7|13938.7|13936.7|13934.7|37
1611168000000|2021-01-20 18:40:00|13936.7|13934.7|13929.2|13927.2|13937.7|13935.7|13929.2|13927.2|49
1611168300000|2021-01-20 18:45:00|13929.7|13927.7|13927.7|13925.7|13932.2|13930.2|13927.7|13925.7|38
1611168600000|2021-01-20 18:50:00|13928.2|13926.2|13935.2|13933.2|13936.2|13934.2|13927.7|13925.7|74
1611168900000|2021-01-20 18:55:00|13935.7|13933.7|13935.2|13933.2|13937.2|13935.2|13933.7|13931.7|28
1611169200000|2021-01-20 19:00:00|13934.7|13932.7|13936.2|13934.2|13936.7|13934.7|13931.7|13929.7|40
1611169500000|2021-01-20 19:05:00|13935.7|13933.7|13938.7|13936.7|13939.7|13937.7|13933.7|13931.7|39
1611169800000|2021-01-20 19:10:00|13938.2|13936.2|13931.2|13929.2|13938.7|13936.7|13928.7|13926.7|49
1611170100000|2021-01-20 19:15:00|13931.7|13929.7|13933.2|13931.2|13935.7|13933.7|13931.2|13929.2|24
1611170400000|2021-01-20 19:20:00|13932.7|13930.7|13933.2|13931.2|13933.7|13931.7|13927.2|13925.2|36
1611170700000|2021-01-20 19:25:00|13933.7|13931.7|13939.2|13937.2|13939.2|13937.2|13932.7|13930.7|46
1611171000000|2021-01-20 19:30:00|13938.7|13936.7|13941.7|13939.7|13942.7|13940.7|13936.2|13934.2|36
1611171300000|2021-01-20 19:35:00|13940.7|13938.7|13946.2|13944.2|13947.7|13945.7|13940.2|13938.2|78
1611171600000|2021-01-20 19:40:00|13946.7|13944.7|13950.7|13948.7|13951.2|13949.2|13946.2|13944.2|37
1611171900000|2021-01-20 19:45:00|13950.2|13948.2|13950.2|13948.2|13951.7|13949.7|13949.2|13947.2|43
1611172200000|2021-01-20 19:50:00|13950.7|13948.7|13946.2|13944.2|13951.2|13949.2|13945.2|13943.2|83
1611172500000|2021-01-20 19:55:00|13945.7|13943.7|13945.2|13943.2|13948.7|13946.7|13944.2|13942.2|48
1611172800000|2021-01-20 20:00:00|13945.7|13943.7|13947.7|13945.7|13948.7|13946.7|13945.2|13943.2|87
1611173100000|2021-01-20 20:05:00|13948.2|13946.2|13949.2|13947.2|13950.7|13948.7|13947.7|13945.7|23
1611173400000|2021-01-20 20:10:00|13949.7|13947.7|13939.2|13937.2|13949.7|13947.7|13938.2|13936.2|93
1611173700000|2021-01-20 20:15:00|13940.2|13938.2|13940.2|13938.2|13940.7|13938.7|13938.2|13936.2|35
1611174000000|2021-01-20 20:20:00|13939.7|13937.7|13941.2|13939.2|13944.2|13942.2|13938.2|13936.2|82
1611174300000|2021-01-20 20:25:00|13941.7|13939.7|13946.2|13944.2|13946.7|13944.7|13941.2|13939.2|34
1611174600000|2021-01-20 20:30:00|13945.7|13943.7|13951.2|13949.2|13953.2|13951.2|13945.7|13943.7|67
1611174900000|2021-01-20 20:35:00|13950.7|13948.7|13949.7|13947.7|13951.7|13949.7|13947.2|13945.2|37
1611175200000|2021-01-20 20:40:00|13949.2|13947.2|13957.2|13955.2|13963.2|13961.2|13948.7|13946.7|223
1611175500000|2021-01-20 20:45:00|13956.7|13954.7|13962.2|13960.2|13965.7|13963.7|13956.7|13954.7|164
1611175800000|2021-01-20 20:50:00|13961.7|13959.7|13957.2|13955.2|13961.7|13959.7|13954.2|13952.2|126
1611176100000|2021-01-20 20:55:00|13957.7|13955.7|13960.7|13958.7|13969.7|13967.7|13952.2|13950.2|198
1611176400000|2021-01-20 21:00:00|13962.6|13957.6|13956.9|13951.9|13962.6|13957.6|13952.8|13947.8|18
1611176700000|2021-01-20 21:05:00|13956.1|13951.1|13965.1|13960.1|13966.2|13961.2|13956.1|13951.1|0
1611177000000|2021-01-20 21:10:00|13964.3|13959.3|13961.9|13956.9|13966.5|13961.5|13961|13956|0
1611177300000|2021-01-20 21:15:00|13960.7|13955.7|13960.4|13955.4|13961.1|13956.1|13958.4|13953.4|0
1611177600000|2021-01-20 21:20:00|13960.5|13955.5|13959.2|13954.2|13960.5|13955.5|13958.1|13953.1|0
1611177900000|2021-01-20 21:25:00|13960.2|13955.2|13959.8|13954.8|13961.2|13956.2|13959.3|13954.3|0
1611178200000|2021-01-20 21:30:00|13961.8|13956.8|13955.6|13950.6|13961.8|13956.8|13954.8|13949.8|0
1611178500000|2021-01-20 21:35:00|13954.8|13949.8|13952.1|13947.1|13958.8|13953.8|13952.1|13947.1|0
1611178800000|2021-01-20 21:40:00|13952.9|13947.9|13949.6|13944.6|13953.8|13948.8|13948.6|13943.6|0
1611179100000|2021-01-20 21:45:00|13950.4|13945.4|13948.2|13943.2|13950.6|13945.6|13946.5|13941.5|0
1611179400000|2021-01-20 21:50:00|13947.3|13942.3|13946|13941|13949.1|13944.1|13945|13940|0
1611179700000|2021-01-20 21:55:00|13946.8|13941.8|13945.8|13940.8|13947.7|13942.7|13945.1|13940.1|0
1611180000000|2021-01-20 22:00:00|13946|13941|13948.3|13943.3|13948.5|13943.5|13945.9|13940.9|0
1611180300000|2021-01-20 22:05:00|13948.4|13943.4|13949|13944|13949.3|13944.3|13948.3|13943.3|0
1611180600000|2021-01-20 22:10:00|13948.8|13943.8|13951|13946|13951.7|13946.7|13948.8|13943.8|0
1611180900000|2021-01-20 22:15:00|13951.1|13946.1|13953.5|13948.5|13954.1|13949.1|13951|13946|0
1611181200000|2021-01-20 22:20:00|13954.3|13949.3|13956.4|13951.4|13956.4|13951.4|13953.5|13948.5|0
1611181500000|2021-01-20 22:25:00|13956.7|13951.7|13956.2|13951.2|13956.7|13951.7|13955.6|13950.6|0
1611181800000|2021-01-20 22:30:00|13956.1|13951.1|13955.4|13950.4|13956.1|13951.1|13955.1|13950.1|0
1611182100000|2021-01-20 22:35:00|13955.1|13950.1|13954.7|13949.7|13955.1|13950.1|13954.2|13949.2|0
1611182400000|2021-01-20 22:40:00|13954.8|13949.8|13953.9|13948.9|13954.8|13949.8|13953.9|13948.9|0
1611182700000|2021-01-20 22:45:00|13953.8|13948.8|13953.6|13948.6|13954.2|13949.2|13953.6|13948.6|0
1611183000000|2021-01-20 22:50:00|13954|13949|13954.8|13949.8|13954.8|13949.8|13954|13949|0
1611183300000|2021-01-20 22:55:00|13954.9|13949.9|13955|13950|13955|13950|13954.3|13949.3|0
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13957.9|13952.9|13964|13959|13951.8|13946.8|0
1611183900000|2021-01-20 23:05:00|13957.1|13952.1|13960.6|13955.6|13964.4|13959.4|13954.6|13949.6|0
1611184200000|2021-01-20 23:10:00|13960.9|13955.9|13962.5|13957.5|13963.3|13958.3|13959.7|13954.7|0
1611184500000|2021-01-20 23:15:00|13962.1|13957.1|13969.6|13964.6|13972|13967|13962.1|13957.1|0
1611184800000|2021-01-20 23:20:00|13968.8|13963.8|13972.5|13967.5|13973.2|13968.2|13968.8|13963.8|0
1611185100000|2021-01-20 23:25:00|13972.4|13967.4|13975.9|13970.9|13976.7|13971.7|13971.8|13966.8|0
1611185400000|2021-01-20 23:30:00|13976.7|13971.7|13976.2|13971.2|13977.5|13972.5|13975.1|13970.1|0
1611185700000|2021-01-20 23:35:00|13976.1|13971.1|13979.2|13974.2|13982|13977|13976.1|13971.1|0
1611186000000|2021-01-20 23:40:00|13978.8|13973.8|13980.7|13975.7|13980.7|13975.7|13977.2|13972.2|0
1611186300000|2021-01-20 23:45:00|13981.5|13976.5|13976.5|13971.5|13981.5|13976.5|13976.5|13971.5|0
1611186600000|2021-01-20 23:50:00|13976.1|13971.1|13978.2|13973.2|13979|13974|13975.7|13970.7|0
1611186900000|2021-01-20 23:55:00|13977.7|13972.7|13977|13972|13979|13974|13976.2|13971.2|0
1611187200000|2021-01-21 00:00:00|13977.8|13972.8|13979.1|13974.1|13979.2|13974.2|13968.2|13963.2|0
1611187500000|2021-01-21 00:05:00|13978.7|13973.7|13987.3|13982.3|13989.4|13984.4|13975|13970|0
1611187800000|2021-01-21 00:10:00|13987.7|13982.7|13977.1|13972.1|13987.7|13982.7|13976.3|13971.3|0
1611188100000|2021-01-21 00:15:00|13977.9|13972.9|13952.7|13948.7|13977.9|13972.9|13952.2|13948.2|51
1611188400000|2021-01-21 00:20:00|13955.2|13951.2|13965.7|13961.7|13969.7|13965.7|13954.7|13950.7|10
1611188700000|2021-01-21 00:25:00|13966.2|13962.2|13969.2|13965.2|13969.7|13965.7|13964.7|13960.7|3
1611189000000|2021-01-21 00:30:00|13968.7|13964.7|13970.2|13966.2|13974.2|13970.2|13967.7|13963.7|1
1611189300000|2021-01-21 00:35:00|13971.7|13967.7|13968.7|13964.7|13971.7|13967.7|13967.7|13963.7|2
1611189600000|2021-01-21 00:40:00|13968.2|13964.2|13959.7|13955.7|13968.2|13964.2|13956.7|13952.7|12
1611189900000|2021-01-21 00:45:00|13960.7|13956.7|13962.7|13958.7|13963.2|13959.2|13959.7|13955.7|2
1611190200000|2021-01-21 00:50:00|13963.2|13959.2|13968.2|13964.2|13968.7|13964.7|13962.7|13958.7|9
1611190500000|2021-01-21 00:55:00|13969.7|13965.7|13975.2|13971.2|13975.7|13971.7|13969.7|13965.7|8
1611190800000|2021-01-21 01:00:00|13975.7|13971.7|13981.2|13977.2|13981.7|13977.7|13973.2|13969.2|9
1611191100000|2021-01-21 01:05:00|13981.7|13977.7|13980.2|13976.2|13986.2|13982.2|13978.2|13974.2|38
1611191400000|2021-01-21 01:10:00|13980.7|13976.7|13972.2|13968.2|13981.2|13977.2|13967.2|13963.2|35
1611191700000|2021-01-21 01:15:00|13971.7|13967.7|13966.7|13962.7|13972.7|13968.7|13963.7|13959.7|24
1611192000000|2021-01-21 01:20:00|13967.2|13963.2|13967.2|13963.2|13968.2|13964.2|13964.2|13960.2|4
1611192300000|2021-01-21 01:25:00|13967.7|13963.7|13962.7|13958.7|13968.7|13964.7|13962.2|13958.2|8
1611192600000|2021-01-21 01:30:00|13964.2|13960.2|13963.7|13959.7|13967.7|13963.7|13962.7|13958.7|16
1611192900000|2021-01-21 01:35:00|13963.2|13959.2|13965.7|13961.7|13967.7|13963.7|13962.7|13958.7|9
1611193200000|2021-01-21 01:40:00|13965.2|13961.2|13962.2|13958.2|13965.2|13961.2|13960.2|13956.2|5
1611193500000|2021-01-21 01:45:00|13962.7|13958.7|13958.2|13954.2|13967.2|13963.2|13957.7|13953.7|9
1611193800000|2021-01-21 01:50:00|13958.7|13954.7|13957.7|13953.7|13959.2|13955.2|13955.2|13951.2|3
1611194100000|2021-01-21 01:55:00|13959.7|13955.7|13961.2|13957.2|13963.2|13959.2|13959.7|13955.7|5
1611194400000|2021-01-21 02:00:00|13961.7|13957.7|13961.2|13957.2|13963.2|13959.2|13961.2|13957.2|0
1611194700000|2021-01-21 02:05:00|13961.7|13957.7|13966.2|13962.2|13966.2|13962.2|13961.2|13957.2|7
1611195000000|2021-01-21 02:10:00|13965.2|13961.2|13962.7|13958.7|13965.2|13961.2|13961.7|13957.7|4
1611195300000|2021-01-21 02:15:00|13963.2|13959.2|13963.2|13959.2|13963.7|13959.7|13958.2|13954.2|2
1611195600000|2021-01-21 02:20:00|13962.7|13958.7|13959.7|13955.7|13963.2|13959.2|13959.7|13955.7|3
1611195900000|2021-01-21 02:25:00|13960.2|13956.2|13958.2|13954.2|13960.2|13956.2|13958.2|13954.2|5
1611196200000|2021-01-21 02:30:00|13958.7|13954.7|13954.7|13950.7|13959.7|13955.7|13954.7|13950.7|7
1611196500000|2021-01-21 02:35:00|13955.2|13951.2|13958.7|13954.7|13958.7|13954.7|13955.2|13951.2|7
1611196800000|2021-01-21 02:40:00|13959.2|13955.2|13962.2|13958.2|13962.2|13958.2|13958.7|13954.7|9
1611197100000|2021-01-21 02:45:00|13962.7|13958.7|13965.2|13961.2|13965.2|13961.2|13961.2|13957.2|13
1611197400000|2021-01-21 02:50:00|13966.2|13962.2|13969.7|13965.7|13969.7|13965.7|13964.2|13960.2|15
1611197700000|2021-01-21 02:55:00|13968.7|13964.7|13968.2|13964.2|13968.7|13964.7|13967.7|13963.7|5
1611198000000|2021-01-21 03:00:00|13968.7|13964.7|13969.2|13965.2|13970.7|13966.7|13968.2|13964.2|2
1611198300000|2021-01-21 03:05:00|13969.7|13965.7|13969.7|13965.7|13970.2|13966.2|13968.7|13964.7|3
1611198600000|2021-01-21 03:10:00|13970.2|13966.2|13970.7|13966.7|13971.2|13967.2|13969.2|13965.2|7
1611198900000|2021-01-21 03:15:00|13972.7|13968.7|13972.2|13968.2|13972.7|13968.7|13970.7|13966.7|6
1611199200000|2021-01-21 03:20:00|13972.7|13968.7|13973.7|13969.7|13976.7|13972.7|13972.2|13968.2|10
1611199500000|2021-01-21 03:25:00|13972.7|13968.7|13972.2|13968.2|13973.2|13969.2|13971.7|13967.7|8
1611199800000|2021-01-21 03:30:00|13972.7|13968.7|13967.7|13963.7|13972.7|13968.7|13966.2|13962.2|9
1611200100000|2021-01-21 03:35:00|13967.2|13963.2|13972.7|13968.7|13972.7|13968.7|13965.7|13961.7|4
1611200400000|2021-01-21 03:40:00|13972.2|13968.2|13977.7|13973.7|13977.7|13973.7|13971.2|13967.2|1
1611200700000|2021-01-21 03:45:00|13977.2|13973.2|13975.2|13971.2|13980.7|13976.7|13975.2|13971.2|9
1611201000000|2021-01-21 03:50:00|13974.7|13970.7|13975.7|13971.7|13977.2|13973.2|13972.7|13968.7|7
1611201300000|2021-01-21 03:55:00|13975.2|13971.2|13972.7|13968.7|13976.2|13972.2|13972.7|13968.7|3
1611201600000|2021-01-21 04:00:00|13973.2|13969.2|13974.2|13970.2|13976.2|13972.2|13973.2|13969.2|3
1611201900000|2021-01-21 04:05:00|13973.7|13969.7|13974.7|13970.7|13974.7|13970.7|13972.7|13968.7|6
1611202200000|2021-01-21 04:10:00|13974.2|13970.2|13975.7|13971.7|13976.2|13972.2|13974.2|13970.2|3
1611202500000|2021-01-21 04:15:00|13975.2|13971.2|13972.2|13968.2|13975.7|13971.7|13972.2|13968.2|4
1611202800000|2021-01-21 04:20:00|13971.7|13967.7|13972.2|13968.2|13973.7|13969.7|13971.7|13967.7|4
1611203100000|2021-01-21 04:25:00|13972.7|13968.7|13975.2|13971.2|13975.2|13971.2|13972.2|13968.2|4
1611203400000|2021-01-21 04:30:00|13975.7|13971.7|13976.7|13972.7|13977.2|13973.2|13974.7|13970.7|6
1611203700000|2021-01-21 04:35:00|13977.2|13973.2|13975.2|13971.2|13977.2|13973.2|13975.2|13971.2|0
1611204000000|2021-01-21 04:40:00|13975.7|13971.7|13975.2|13971.2|13975.7|13971.7|13973.7|13969.7|5
1611204300000|2021-01-21 04:45:00|13974.7|13970.7|13975.2|13971.2|13976.2|13972.2|13974.7|13970.7|1
1611204600000|2021-01-21 04:50:00|13974.7|13970.7|13972.2|13968.2|13974.7|13970.7|13970.7|13966.7|2
1611204900000|2021-01-21 04:55:00|13972.7|13968.7|13966.7|13962.7|13973.7|13969.7|13966.7|13962.7|6
1611205200000|2021-01-21 05:00:00|13966.2|13962.2|13970.7|13966.7|13970.7|13966.7|13965.2|13961.2|16
1611205500000|2021-01-21 05:05:00|13970.2|13966.2|13969.7|13965.7|13970.2|13966.2|13967.7|13963.7|3
1611205800000|2021-01-21 05:10:00|13970.2|13966.2|13966.2|13962.2|13970.2|13966.2|13965.7|13961.7|10
1611206100000|2021-01-21 05:15:00|13965.7|13961.7|13965.7|13961.7|13966.2|13962.2|13963.2|13959.2|6
1611206400000|2021-01-21 05:20:00|13964.2|13960.2|13967.7|13963.7|13967.7|13963.7|13961.7|13957.7|8
1611206700000|2021-01-21 05:25:00|13968.7|13964.7|13969.7|13965.7|13970.7|13966.7|13968.7|13964.7|9
1611207000000|2021-01-21 05:30:00|13969.2|13965.2|13962.2|13958.2|13971.2|13967.2|13961.7|13957.7|18
1611207300000|2021-01-21 05:35:00|13961.7|13957.7|13965.7|13961.7|13965.7|13961.7|13961.7|13957.7|5
1611207600000|2021-01-21 05:40:00|13964.7|13960.7|13967.2|13963.2|13968.2|13964.2|13963.7|13959.7|24
1611207900000|2021-01-21 05:45:00|13966.7|13962.7|13966.2|13962.2|13967.7|13963.7|13965.7|13961.7|7
1611208200000|2021-01-21 05:50:00|13966.7|13962.7|13967.7|13963.7|13968.2|13964.2|13966.2|13962.2|1
1611208500000|2021-01-21 05:55:00|13967.2|13963.2|13969.7|13965.7|13969.7|13965.7|13967.2|13963.2|2
1611208800000|2021-01-21 06:00:00|13970.2|13966.2|13970.7|13966.7|13971.7|13967.7|13969.2|13965.2|15
1611209100000|2021-01-21 06:05:00|13970.2|13966.2|13976.7|13972.7|13976.7|13972.7|13968.2|13964.2|52
1611209400000|2021-01-21 06:10:00|13975.7|13971.7|13971.7|13967.7|13976.2|13972.2|13970.7|13966.7|11
1611209700000|2021-01-21 06:15:00|13971.2|13967.2|13970.7|13966.7|13973.2|13969.2|13970.7|13966.7|8
1611210000000|2021-01-21 06:20:00|13970.2|13966.2|13970.2|13966.2|13972.7|13968.7|13968.7|13964.7|11
1611210300000|2021-01-21 06:25:00|13969.2|13965.2|13965.2|13961.2|13970.7|13966.7|13963.7|13959.7|21
1611210600000|2021-01-21 06:30:00|13964.2|13960.2|13958.7|13954.7|13965.7|13961.7|13958.7|13954.7|34
1611210900000|2021-01-21 06:35:00|13958.2|13954.2|13953.2|13949.2|13960.2|13956.2|13953.2|13949.2|33
1611211200000|2021-01-21 06:40:00|13954.2|13950.2|13961.2|13957.2|13961.2|13957.2|13953.7|13949.7|38
1611211500000|2021-01-21 06:45:00|13961.7|13957.7|13958.2|13954.2|13962.7|13958.7|13958.2|13954.2|19
1611211800000|2021-01-21 06:50:00|13957.7|13953.7|13954.7|13950.7|13957.7|13953.7|13953.7|13949.7|28
1611212100000|2021-01-21 06:55:00|13954.2|13950.2|13963.7|13959.7|13964.2|13960.2|13953.7|13949.7|35
1611212400000|2021-01-21 07:00:00|13962.7|13960.7|13970.7|13968.7|13973.2|13971.2|13958.7|13956.7|193
1611212700000|2021-01-21 07:05:00|13970.2|13968.2|13982.2|13980.2|13984.7|13982.7|13970.2|13968.2|183
1611213000000|2021-01-21 07:10:00|13979.2|13977.2|13965.2|13963.2|13979.2|13977.2|13963.7|13961.7|198
1611213300000|2021-01-21 07:15:00|13964.7|13962.7|13967.2|13965.2|13972.2|13970.2|13963.7|13961.7|144
1611213600000|2021-01-21 07:20:00|13966.7|13964.7|13970.7|13968.7|13971.7|13969.7|13965.7|13963.7|66
1611213900000|2021-01-21 07:25:00|13970.2|13968.2|13967.2|13965.2|13979.7|13977.7|13964.7|13962.7|149
1611214200000|2021-01-21 07:30:00|13968.2|13966.2|13969.2|13967.2|13973.2|13971.2|13964.7|13962.7|117
1611214500000|2021-01-21 07:35:00|13969.7|13967.7|13974.2|13972.2|13976.2|13974.2|13967.7|13965.7|104
1611214800000|2021-01-21 07:40:00|13973.7|13971.7|13977.2|13975.2|13979.7|13977.7|13972.7|13970.7|75
1611215100000|2021-01-21 07:45:00|13976.7|13974.7|13974.2|13972.2|13977.7|13975.7|13971.7|13969.7|62
1611215400000|2021-01-21 07:50:00|13973.2|13971.2|13977.2|13975.2|13979.2|13977.2|13972.7|13970.7|91
1611215700000|2021-01-21 07:55:00|13976.7|13974.7|13977.7|13975.7|13979.7|13977.7|13974.2|13972.2|118
1611216000000|2021-01-21 08:00:00|13977.3|13976.1|14016.8|14015.6|14022.3|14021.1|13974.3|13973.1|1778
1611216300000|2021-01-21 08:05:00|14017.3|14016.1|14019.8|14018.6|14027.8|14026.6|14011.3|14010.1|954
1611216600000|2021-01-21 08:10:00|14019.3|14018.1|14015.8|14014.6|14027.8|14026.6|14010.3|14009.1|518
1611216900000|2021-01-21 08:15:00|14015.3|14014.1|13978.8|13977.6|14020.8|14019.6|13972.3|13971.1|1027
1611217200000|2021-01-21 08:20:00|13978.3|13977.1|14002.8|14001.6|14010.3|14009.1|13974.3|13973.1|766
1611217500000|2021-01-21 08:25:00|14002.3|14001.1|14015.3|14014.1|14019.3|14018.1|14002.3|14001.1|670
1611217800000|2021-01-21 08:30:00|14014.8|14013.6|14003.3|14002.1|14027.3|14026.1|13999.3|13998.1|705
1611218100000|2021-01-21 08:35:00|14002.8|14001.6|13994.8|13993.6|14006.3|14005.1|13989.8|13988.6|673
1611218400000|2021-01-21 08:40:00|13994.9|13993.7|13998.4|13997.2|13998.4|13997.2|13977.4|13976.2|613
1611218700000|2021-01-21 08:45:00|13997.9|13996.7|13985.9|13984.7|14007.9|14006.7|13984.4|13983.2|437
1611219000000|2021-01-21 08:50:00|13985.4|13984.2|13968.4|13967.2|13989.9|13988.7|13960.4|13959.2|741
1611219300000|2021-01-21 08:55:00|13967.9|13966.7|13953.4|13952.2|13967.9|13966.7|13949.4|13948.2|752
1611219600000|2021-01-21 09:00:00|13952.4|13951.2|13965.9|13964.7|13971.4|13970.2|13947.4|13946.2|479
1611219900000|2021-01-21 09:05:00|13965.4|13964.2|13969.9|13968.7|13970.4|13969.2|13955.4|13954.2|284
1611220200000|2021-01-21 09:10:00|13969.4|13968.2|13975.9|13974.7|13977.9|13976.7|13969.4|13968.2|286
1611220500000|2021-01-21 09:15:00|13975.4|13974.2|13961.9|13960.7|13975.4|13974.2|13958.4|13957.2|195
1611220800000|2021-01-21 09:20:00|13961.4|13960.2|13962.9|13961.7|13970.4|13969.2|13959.9|13958.7|156
1611221100000|2021-01-21 09:25:00|13962.4|13961.2|13965.9|13964.7|13967.9|13966.7|13950.4|13949.2|357
1611221400000|2021-01-21 09:30:00|13966.4|13965.2|13971.9|13970.7|13974.4|13973.2|13961.9|13960.7|198
1611221700000|2021-01-21 09:35:00|13972.4|13971.2|13967.9|13966.7|13978.4|13977.2|13963.9|13962.7|156
1611222000000|2021-01-21 09:40:00|13968.4|13967.2|13974.9|13973.7|13978.4|13977.2|13968.4|13967.2|118
1611222300000|2021-01-21 09:45:00|13975.4|13974.2|13983.9|13982.7|13984.9|13983.7|13973.4|13972.2|163
1611222600000|2021-01-21 09:50:00|13984.4|13983.2|13975.4|13974.2|13985.9|13984.7|13974.9|13973.7|220
1611222900000|2021-01-21 09:55:00|13975.9|13974.7|13967.9|13966.7|13977.4|13976.2|13962.9|13961.7|273
1611223200000|2021-01-21 10:00:00|13966.9|13965.7|13968.9|13967.7|13973.4|13972.2|13960.9|13959.7|191
1611223500000|2021-01-21 10:05:00|13969.4|13968.2|13974.9|13973.7|13976.4|13975.2|13968.4|13967.2|152
1611223800000|2021-01-21 10:10:00|13975.4|13974.2|13975.9|13974.7|13979.4|13978.2|13972.4|13971.2|155
1611224100000|2021-01-21 10:15:00|13975.4|13974.2|13963.9|13962.7|13975.4|13974.2|13961.9|13960.7|271
1611224400000|2021-01-21 10:20:00|13964.4|13963.2|13972.9|13971.7|13976.4|13975.2|13961.9|13960.7|218
1611224700000|2021-01-21 10:25:00|13973.4|13972.2|13972.9|13971.7|13979.4|13978.2|13970.4|13969.2|156
1611225000000|2021-01-21 10:30:00|13972.4|13971.2|13974.9|13973.7|13977.4|13976.2|13967.9|13966.7|183
1611225300000|2021-01-21 10:35:00|13974.4|13973.2|13972.9|13971.7|13977.9|13976.7|13971.9|13970.7|60
1611225600000|2021-01-21 10:40:00|13973.4|13972.2|13972.9|13971.7|13974.9|13973.7|13967.9|13966.7|93
1611225900000|2021-01-21 10:45:00|13972.4|13971.2|13977.9|13976.7|13978.4|13977.2|13972.4|13971.2|68
1611226200000|2021-01-21 10:50:00|13978.4|13977.2|13983.4|13982.2|13983.4|13982.2|13975.9|13974.7|126
1611226500000|2021-01-21 10:55:00|13984.4|13983.2|13981.9|13980.7|13985.9|13984.7|13979.4|13978.2|150
1611226800000|2021-01-21 11:00:00|13982.9|13981.7|13977.9|13976.7|13983.4|13982.2|13973.9|13972.7|188
1611227100000|2021-01-21 11:05:00|13978.4|13977.2|13980.9|13979.7|13981.9|13980.7|13973.9|13972.7|144
1611227400000|2021-01-21 11:10:00|13980.4|13979.2|13982.4|13981.2|13984.4|13983.2|13979.9|13978.7|61
1611227700000|2021-01-21 11:15:00|13981.9|13980.7|13982.4|13981.2|13986.4|13985.2|13978.4|13977.2|129
1611228000000|2021-01-21 11:20:00|13981.9|13980.7|13991.9|13990.7|13995.9|13994.7|13981.4|13980.2|219
1611228300000|2021-01-21 11:25:00|13992.4|13991.2|13993.9|13992.7|13997.4|13996.2|13989.9|13988.7|207
1611228600000|2021-01-21 11:30:00|13994.4|13993.2|13991.9|13990.7|13994.9|13993.7|13990.9|13989.7|81
1611228900000|2021-01-21 11:35:00|13991.4|13990.2|13986.9|13985.7|13992.9|13991.7|13985.4|13984.2|141
1611229200000|2021-01-21 11:40:00|13986.4|13985.2|13980.9|13979.7|13986.9|13985.7|13979.4|13978.2|164
1611229500000|2021-01-21 11:45:00|13981.4|13980.2|13992.4|13991.2|13993.4|13992.2|13978.4|13977.2|134
1611229800000|2021-01-21 11:50:00|13992.9|13991.7|13991.9|13990.7|13996.4|13995.2|13990.9|13989.7|161
1611230100000|2021-01-21 11:55:00|13991.4|13990.2|13998.9|13997.7|13999.4|13998.2|13987.4|13986.2|124
1611230400000|2021-01-21 12:00:00|13999.4|13998.2|13995.9|13994.7|14001.4|14000.2|13994.9|13993.7|161
1611230700000|2021-01-21 12:05:00|13996.4|13995.2|13990.9|13989.7|13997.4|13996.2|13989.9|13988.7|145
1611231000000|2021-01-21 12:10:00|13990.4|13989.2|13983.9|13982.7|13990.9|13989.7|13981.9|13980.7|172
1611231300000|2021-01-21 12:15:00|13984.4|13983.2|13983.9|13982.7|13989.9|13988.7|13983.9|13982.7|93
1611231600000|2021-01-21 12:20:00|13984.4|13983.2|13972.4|13971.2|13985.4|13984.2|13971.4|13970.2|192
1611231900000|2021-01-21 12:25:00|13971.9|13970.7|13979.9|13978.7|13980.9|13979.7|13970.9|13969.7|176
1611232200000|2021-01-21 12:30:00|13979.4|13978.2|13971.4|13970.2|13983.4|13982.2|13970.9|13969.7|204
1611232500000|2021-01-21 12:35:00|13971.9|13970.7|13973.9|13972.7|13976.4|13975.2|13968.4|13967.2|156
1611232800000|2021-01-21 12:40:00|13973.5|13972.3|13966.5|13965.3|13974|13972.8|13963.5|13962.3|150
1611233100000|2021-01-21 12:45:00|13966|13964.8|13957.5|13956.3|13970|13968.8|13953|13951.8|287
1611233400000|2021-01-21 12:50:00|13957|13955.8|13962|13960.8|13966|13964.8|13955|13953.8|291
1611233700000|2021-01-21 12:55:00|13961.5|13960.3|13960.5|13959.3|13963.5|13962.3|13958|13956.8|164
1611234000000|2021-01-21 13:00:00|13960|13958.8|13964.5|13963.3|13968.5|13967.3|13960|13958.8|176
1611234300000|2021-01-21 13:05:00|13965|13963.8|13964|13962.8|13965.5|13964.3|13959.5|13958.3|195
1611234600000|2021-01-21 13:10:00|13964.5|13963.3|13958.5|13957.3|13967.5|13966.3|13956.5|13955.3|183
1611234900000|2021-01-21 13:15:00|13958|13956.8|13952|13950.8|13958.5|13957.3|13945|13943.8|433
1611235200000|2021-01-21 13:20:00|13951.5|13950.3|13956|13954.8|13956|13954.8|13948|13946.8|245
1611235500000|2021-01-21 13:25:00|13955.5|13954.3|13952.5|13951.3|13957|13955.8|13949|13947.8|137
1611235800000|2021-01-21 13:30:00|13951.5|13950.3|13944.5|13943.3|13955.5|13954.3|13941.5|13940.3|352
1611236100000|2021-01-21 13:35:00|13945|13943.8|13926.5|13925.3|13948.5|13947.3|13921|13919.8|662
1611236400000|2021-01-21 13:40:00|13925.5|13924.3|13927|13925.8|13945.5|13944.3|13925.5|13924.3|562
1611236700000|2021-01-21 13:45:00|13926.5|13925.3|13929.5|13928.3|13940|13938.8|13924.5|13923.3|396
1611237000000|2021-01-21 13:50:00|13930|13928.8|13917|13915.8|13933.5|13932.3|13910|13908.8|548
1611237300000|2021-01-21 13:55:00|13917.5|13916.3|13933.5|13932.3|13938.5|13937.3|13917|13915.8|452
1611237600000|2021-01-21 14:00:00|13933|13931.8|13939.5|13938.3|13945|13943.8|13932.5|13931.3|434
1611237900000|2021-01-21 14:05:00|13940|13938.8|13936.5|13935.3|13940|13938.8|13933|13931.8|138
1611238200000|2021-01-21 14:10:00|13936|13934.8|13947.5|13946.3|13947.5|13946.3|13934.5|13933.3|164
1611238500000|2021-01-21 14:15:00|13947|13945.8|13945.5|13944.3|13951.5|13950.3|13944|13942.8|175
1611238800000|2021-01-21 14:20:00|13946|13944.8|13946.5|13945.3|13950|13948.8|13943|13941.8|133
1611239100000|2021-01-21 14:25:00|13947|13945.8|13946.5|13945.3|13951|13949.8|13945|13943.8|102
1611239400000|2021-01-21 14:30:00|13946|13944.8|13929.5|13928.3|13953|13951.8|13927|13925.8|453
1611239700000|2021-01-21 14:35:00|13930|13928.8|13912.5|13911.3|13933|13931.8|13912|13910.8|511
1611240000000|2021-01-21 14:40:00|13913|13911.8|13917.5|13916.3|13921.5|13920.3|13905|13903.8|704
1611240300000|2021-01-21 14:45:00|13914.5|13913.3|13927|13925.8|13928.5|13927.3|13913.5|13912.3|515
1611240600000|2021-01-21 14:50:00|13926.5|13925.3|13891.5|13890.3|13929|13927.8|13885.5|13884.3|881
1611240900000|2021-01-21 14:55:00|13892|13890.8|13900.5|13899.3|13903|13901.8|13878|13876.8|631
1611241200000|2021-01-21 15:00:00|13901|13899.8|13906.5|13905.3|13911|13909.8|13899|13897.8|484
1611241500000|2021-01-21 15:05:00|13907.5|13906.3|13909.5|13908.3|13911|13909.8|13895.5|13894.3|307
1611241800000|2021-01-21 15:10:00|13910|13908.8|13929|13927.8|13930.5|13929.3|13907.5|13906.3|553
1611242100000|2021-01-21 15:15:00|13929.5|13928.3|13940.5|13939.3|13946.5|13945.3|13927.5|13926.3|645
1611242400000|2021-01-21 15:20:00|13940|13938.8|13930|13928.8|13940.5|13939.3|13924|13922.8|488
1611242700000|2021-01-21 15:25:00|13929.5|13928.3|13930|13928.8|13935.5|13934.3|13926|13924.8|138
1611243000000|2021-01-21 15:30:00|13929.5|13928.3|13933|13931.8|13936.5|13935.3|13921.5|13920.3|271
1611243300000|2021-01-21 15:35:00|13933.5|13932.3|13914.5|13913.3|13934|13932.8|13914.5|13913.3|353
1611243600000|2021-01-21 15:40:00|13915|13913.8|13919|13917.8|13924.5|13923.3|13913.5|13912.3|411
1611243900000|2021-01-21 15:45:00|13918.5|13917.3|13922|13920.8|13928|13926.8|13916|13914.8|162
1611244200000|2021-01-21 15:50:00|13922.5|13921.3|13917|13915.8|13925|13923.8|13914.5|13913.3|236
1611244500000|2021-01-21 15:55:00|13917.5|13916.3|13932.5|13931.3|13933.5|13932.3|13917.5|13916.3|201
1611244800000|2021-01-21 16:00:00|13932|13930.8|13930|13928.8|13938.5|13937.3|13928|13926.8|275
1611245100000|2021-01-21 16:05:00|13930.5|13929.3|13925|13923.8|13932|13930.8|13921.5|13920.3|186
1611245400000|2021-01-21 16:10:00|13924.5|13923.3|13925.5|13924.3|13927.5|13926.3|13916.5|13915.3|195
1611245700000|2021-01-21 16:15:00|13925|13923.8|13922|13920.8|13926|13924.8|13914.5|13913.3|281
1611246000000|2021-01-21 16:20:00|13921.5|13920.3|13929.5|13928.3|13932.5|13931.3|13920.5|13919.3|182
1611246300000|2021-01-21 16:25:00|13930|13928.8|13930.5|13929.3|13934.5|13933.3|13927|13925.8|480
1611246600000|2021-01-21 16:30:00|13930.9|13928.9|13908.9|13906.9|13930.9|13928.9|13901.9|13899.9|1202
1611246900000|2021-01-21 16:35:00|13907.9|13905.9|13903.9|13901.9|13909.4|13907.4|13893.9|13891.9|846
1611247200000|2021-01-21 16:40:00|13903.4|13901.4|13898.9|13896.9|13903.9|13901.9|13891.4|13889.4|417
1611247500000|2021-01-21 16:45:00|13899.4|13897.4|13896.9|13894.9|13903.9|13901.9|13896.4|13894.4|268
1611247800000|2021-01-21 16:50:00|13897.4|13895.4|13902.9|13900.9|13902.9|13900.9|13892.9|13890.9|230
1611248100000|2021-01-21 16:55:00|13903.4|13901.4|13901.9|13899.9|13911.4|13909.4|13901.9|13899.9|142
1611248400000|2021-01-21 17:00:00|13902.4|13900.4|13900.9|13898.9|13905.9|13903.9|13896.9|13894.9|121
1611248700000|2021-01-21 17:05:00|13899.9|13897.9|13889.9|13887.9|13900.9|13898.9|13889.9|13887.9|102
1611249000000|2021-01-21 17:10:00|13889.4|13887.4|13879.9|13877.9|13889.9|13887.9|13879.4|13877.4|236
1611249300000|2021-01-21 17:15:00|13879.4|13877.4|13876.9|13874.9|13882.9|13880.9|13875.4|13873.4|249
1611249600000|2021-01-21 17:20:00|13877.4|13875.4|13884.4|13882.4|13884.9|13882.9|13871.4|13869.4|189
1611249900000|2021-01-21 17:25:00|13884.9|13882.9|13888.4|13886.4|13891.9|13889.9|13883.4|13881.4|155
1611250200000|2021-01-21 17:30:00|13887.9|13885.9|13885.4|13883.4|13891.9|13889.9|13881.9|13879.9|123
1611250500000|2021-01-21 17:35:00|13884.9|13882.9|13879.4|13877.4|13885.9|13883.9|13876.9|13874.9|185
1611250800000|2021-01-21 17:40:00|13879.9|13877.9|13883.9|13881.9|13887.9|13885.9|13877.4|13875.4|77
1611251100000|2021-01-21 17:45:00|13883.4|13881.4|13885.4|13883.4|13887.4|13885.4|13880.9|13878.9|68
1611251400000|2021-01-21 17:50:00|13884.9|13882.9|13875.4|13873.4|13885.4|13883.4|13874.9|13872.9|93
1611251700000|2021-01-21 17:55:00|13874.9|13872.9|13884.9|13882.9|13884.9|13882.9|13874.4|13872.4|84
1611252000000|2021-01-21 18:00:00|13885.4|13883.4|13882.9|13880.9|13890.4|13888.4|13881.9|13879.9|66
1611252300000|2021-01-21 18:05:00|13883.4|13881.4|13898.4|13896.4|13899.9|13897.9|13883.4|13881.4|313
1611252600000|2021-01-21 18:10:00|13898.9|13896.9|13895.9|13893.9|13903.4|13901.4|13895.4|13893.4|281
1611252900000|2021-01-21 18:15:00|13894.9|13892.9|13906.9|13904.9|13907.4|13905.4|13893.9|13891.9|188
1611253200000|2021-01-21 18:20:00|13906.4|13904.4|13906.9|13904.9|13907.9|13905.9|13905.4|13903.4|83
1611253500000|2021-01-21 18:25:00|13906.4|13904.4|13901.4|13899.4|13906.9|13904.9|13895.4|13893.4|97
1611253800000|2021-01-21 18:30:00|13900.9|13898.9|13904.4|13902.4|13905.4|13903.4|13899.4|13897.4|51
1611254100000|2021-01-21 18:35:00|13904.9|13902.9|13906.4|13904.4|13906.9|13904.9|13901.4|13899.4|100
1611254400000|2021-01-21 18:40:00|13905.9|13903.9|13907.4|13905.4|13912.4|13910.4|13905.4|13903.4|99
1611254700000|2021-01-21 18:45:00|13906.9|13904.9|13901.4|13899.4|13908.4|13906.4|13900.9|13898.9|123
1611255000000|2021-01-21 18:50:00|13901.9|13899.9|13906.4|13904.4|13908.9|13906.9|13901.9|13899.9|66
1611255300000|2021-01-21 18:55:00|13906.9|13904.9|13910.9|13908.9|13912.9|13910.9|13906.9|13904.9|58
1611255600000|2021-01-21 19:00:00|13910.4|13908.4|13909.4|13907.4|13911.4|13909.4|13906.9|13904.9|57
1611255900000|2021-01-21 19:05:00|13909.9|13907.9|13915.9|13913.9|13915.9|13913.9|13909.9|13907.9|46
1611256200000|2021-01-21 19:10:00|13916.4|13914.4|13918.4|13916.4|13919.4|13917.4|13915.4|13913.4|47
1611256500000|2021-01-21 19:15:00|13918.9|13916.9|13921.4|13919.4|13922.4|13920.4|13917.9|13915.9|72
1611256800000|2021-01-21 19:20:00|13920.9|13918.9|13921.4|13919.4|13922.9|13920.9|13918.9|13916.9|71
1611257100000|2021-01-21 19:25:00|13921.9|13919.9|13923.4|13921.4|13924.9|13922.9|13919.9|13917.9|83
1611257400000|2021-01-21 19:30:00|13922.9|13920.9|13921.9|13919.9|13925.4|13923.4|13918.4|13916.4|117
1611257700000|2021-01-21 19:35:00|13921.4|13919.4|13923.9|13921.9|13924.4|13922.4|13920.9|13918.9|36
1611258000000|2021-01-21 19:40:00|13924.4|13922.4|13922.9|13920.9|13924.9|13922.9|13922.4|13920.4|41
1611258300000|2021-01-21 19:45:00|13923.4|13921.4|13919.4|13917.4|13923.4|13921.4|13918.9|13916.9|44
1611258600000|2021-01-21 19:50:00|13921.9|13919.9|13919.4|13917.4|13923.9|13921.9|13918.9|13916.9|105
1611258900000|2021-01-21 19:55:00|13919.9|13917.9|13925.9|13923.9|13927.4|13925.4|13918.9|13916.9|53
1611259200000|2021-01-21 20:00:00|13926.4|13924.4|13926.4|13924.4|13926.9|13924.9|13920.9|13918.9|85
1611259500000|2021-01-21 20:05:00|13925.9|13923.9|13925.4|13923.4|13925.9|13923.9|13923.4|13921.4|27
1611259800000|2021-01-21 20:10:00|13924.9|13922.9|13921.9|13919.9|13925.4|13923.4|13918.9|13916.9|29
1611260100000|2021-01-21 20:15:00|13922.4|13920.4|13920.9|13918.9|13924.4|13922.4|13918.9|13916.9|32
1611260400000|2021-01-21 20:20:00|13921.4|13919.4|13922.4|13920.4|13924.9|13922.9|13920.9|13918.9|34
1611260700000|2021-01-21 20:25:00|13921.9|13919.9|13925.9|13923.9|13926.9|13924.9|13920.9|13918.9|86
1611261000000|2021-01-21 20:30:00|13926.4|13924.4|13929.4|13927.4|13929.9|13927.9|13924.4|13922.4|71
1611261300000|2021-01-21 20:35:00|13928.9|13926.9|13929.9|13927.9|13935.9|13933.9|13928.4|13926.4|103
1611261600000|2021-01-21 20:40:00|13929.4|13927.4|13934.4|13932.4|13936.4|13934.4|13928.9|13926.9|84
1611261900000|2021-01-21 20:45:00|13934.9|13932.9|13939.9|13937.9|13943.9|13941.9|13934.9|13932.9|143
1611262200000|2021-01-21 20:50:00|13940.4|13938.4|13946.4|13944.4|13946.9|13944.9|13938.4|13936.4|216
1611262500000|2021-01-21 20:55:00|13946.9|13944.9|13939.4|13937.4|13948.4|13946.4|13939.4|13937.4|316
1611262800000|2021-01-21 21:00:00|13943.3|13938.3|13942.4|13937.4|13945.3|13940.3|13939.2|13934.2|24
1611263100000|2021-01-21 21:05:00|13943.2|13938.2|13940.3|13935.3|13944|13939|13939.6|13934.6|0
1611263400000|2021-01-21 21:10:00|13941.1|13936.1|13937.9|13932.9|13941.5|13936.5|13936.6|13931.6|0
1611263700000|2021-01-21 21:15:00|13937.7|13932.7|13938.9|13933.9|13939.1|13934.1|13937.7|13932.7|0
1611264000000|2021-01-21 21:20:00|13939|13934|13938.5|13933.5|13939.6|13934.6|13938.5|13933.5|0
1611264300000|2021-01-21 21:25:00|13938.4|13933.4|13937.3|13932.3|13938.4|13933.4|13937.3|13932.3|0
1611264600000|2021-01-21 21:30:00|13936.5|13931.5|13944.8|13939.8|13945.4|13940.4|13931.6|13926.6|0
1611264900000|2021-01-21 21:35:00|13944|13939|13942.2|13937.2|13944.8|13939.8|13941.5|13936.5|0
1611265200000|2021-01-21 21:40:00|13943|13938|13944.3|13939.3|13944.3|13939.3|13940.2|13935.2|0
1611265500000|2021-01-21 21:45:00|13943.5|13938.5|13944.4|13939.4|13948.5|13943.5|13942.7|13937.7|0
1611265800000|2021-01-21 21:50:00|13945.2|13940.2|13940.8|13935.8|13947.6|13942.6|13940|13935|0
1611266100000|2021-01-21 21:55:00|13940|13935|13942.8|13937.8|13942.9|13937.9|13939.9|13934.9|0
1611266400000|2021-01-21 22:00:00|13942.9|13937.9|13939.3|13934.3|13942.9|13937.9|13938.2|13933.2|0
1611266700000|2021-01-21 22:05:00|13941.6|13936.6|13940.5|13935.5|13941.6|13936.6|13940.5|13935.5|0
1611267000000|2021-01-21 22:10:00|13940.4|13935.4|13941.5|13936.5|13941.5|13936.5|13940.3|13935.3|0
1611267300000|2021-01-21 22:15:00|13941.6|13936.6|13940.4|13935.4|13942.9|13937.9|13940.2|13935.2|0
1611267600000|2021-01-21 22:20:00|13940.5|13935.5|13940.3|13935.3|13940.6|13935.6|13940.3|13935.3|0
1611267900000|2021-01-21 22:25:00|13940.2|13935.2|13938.5|13933.5|13940.2|13935.2|13938.5|13933.5|0
1611268200000|2021-01-21 22:30:00|13938.7|13933.7|13939.5|13934.5|13939.6|13934.6|13938.7|13933.7|0
1611268500000|2021-01-21 22:35:00|13939.6|13934.6|13939.6|13934.6|13939.6|13934.6|13939.4|13934.4|0
1611268800000|2021-01-21 22:40:00|13939.3|13934.3|13938.6|13933.6|13939.5|13934.5|13938.6|13933.6|0
1611269100000|2021-01-21 22:45:00|13938.5|13933.5|13938.6|13933.6|13939.3|13934.3|13938.5|13933.5|0
1611269400000|2021-01-21 22:50:00|13938.5|13933.5|13939|13934|13939.3|13934.3|13937.3|13932.3|0
1611269700000|2021-01-21 22:55:00|13938.8|13933.8|13939.6|13934.6|13941.1|13936.1|13938.7|13933.7|0
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13938.7|13933.7|13947.8|13942.8|13937|13932|0
1611270300000|2021-01-21 23:05:00|13939.9|13934.9|13940.3|13935.3|13946|13941|13938.7|13933.7|0
1611270600000|2021-01-21 23:10:00|13941.9|13936.9|13936.7|13931.7|13942.7|13937.7|13936.4|13931.4|0
1611270900000|2021-01-21 23:15:00|13936.3|13931.3|13929.9|13924.9|13937.2|13932.2|13928.1|13923.1|0
1611271200000|2021-01-21 23:20:00|13930.7|13925.7|13929.5|13924.5|13932.5|13927.5|13925.7|13920.7|0
1611271500000|2021-01-21 23:25:00|13929.9|13924.9|13931.7|13926.7|13932.8|13927.8|13927.9|13922.9|0
1611271800000|2021-01-21 23:30:00|13932.1|13927.1|13936.5|13931.5|13937.4|13932.4|13931.6|13926.6|0
1611272100000|2021-01-21 23:35:00|13937.3|13932.3|13935.3|13930.3|13937.3|13932.3|13932.4|13927.4|0
1611272400000|2021-01-21 23:40:00|13934.9|13929.9|13932.8|13927.8|13935.4|13930.4|13931.9|13926.9|0
1611272700000|2021-01-21 23:45:00|13932.3|13927.3|13930.1|13925.1|13932.3|13927.3|13929.3|13924.3|0
1611273000000|2021-01-21 23:50:00|13929.7|13924.7|13928.1|13923.1|13929.7|13924.7|13926.1|13921.1|0
1611273300000|2021-01-21 23:55:00|13927.3|13922.3|13931|13926|13931.8|13926.8|13926.9|13921.9|0
1611273600000|2021-01-22 00:00:00|13930.2|13925.2|13931.3|13926.3|13932.9|13927.9|13927.2|13922.2|0
1611273900000|2021-01-22 00:05:00|13932.1|13927.1|13941|13936|13942.6|13937.6|13929.9|13924.9|0
1611274200000|2021-01-22 00:10:00|13941.4|13936.4|13940.6|13935.6|13942.2|13937.2|13938.6|13933.6|0
1611274500000|2021-01-22 00:15:00|13941.4|13936.4|13936.4|13932.4|13943|13938|13931.9|13927.9|37
1611274800000|2021-01-22 00:20:00|13935.9|13931.9|13937.4|13933.4|13939.4|13935.4|13933.9|13929.9|5
1611275100000|2021-01-22 00:25:00|13938.4|13934.4|13940.9|13936.9|13946.9|13942.9|13937.9|13933.9|14
1611275400000|2021-01-22 00:30:00|13941.4|13937.4|13931.9|13927.9|13941.4|13937.4|13930.4|13926.4|10
1611275700000|2021-01-22 00:35:00|13932.4|13928.4|13931.9|13927.9|13938.9|13934.9|13929.4|13925.4|13
1611276000000|2021-01-22 00:40:00|13932.4|13928.4|13930.9|13926.9|13934.9|13930.9|13928.9|13924.9|2
1611276300000|2021-01-22 00:45:00|13931.4|13927.4|13926.9|13922.9|13931.9|13927.9|13926.4|13922.4|6
1611276600000|2021-01-22 00:50:00|13926.4|13922.4|13915.4|13911.4|13926.4|13922.4|13914.9|13910.9|9
1611276900000|2021-01-22 00:55:00|13916.4|13912.4|13918.9|13914.9|13920.9|13916.9|13916.4|13912.4|10
1611277200000|2021-01-22 01:00:00|13918.4|13914.4|13913.4|13909.4|13920.9|13916.9|13913.4|13909.4|9
1611277500000|2021-01-22 01:05:00|13912.9|13908.9|13924.9|13920.9|13925.4|13921.4|13912.9|13908.9|15
1611277800000|2021-01-22 01:10:00|13923.9|13919.9|13922.4|13918.4|13924.9|13920.9|13920.4|13916.4|2
1611278100000|2021-01-22 01:15:00|13921.9|13917.9|13914.4|13910.4|13922.9|13918.9|13913.4|13909.4|0
1611278400000|2021-01-22 01:20:00|13913.9|13909.9|13915.4|13911.4|13918.4|13914.4|13911.9|13907.9|11
1611278700000|2021-01-22 01:25:00|13915.9|13911.9|13911.9|13907.9|13915.9|13911.9|13911.9|13907.9|4
1611279000000|2021-01-22 01:30:00|13912.9|13908.9|13917.4|13913.4|13918.4|13914.4|13908.9|13904.9|22
1611279300000|2021-01-22 01:35:00|13917.9|13913.9|13920.9|13916.9|13922.9|13918.9|13917.4|13913.4|0
1611279600000|2021-01-22 01:40:00|13920.4|13916.4|13918.4|13914.4|13920.4|13916.4|13915.4|13911.4|3
1611279900000|2021-01-22 01:45:00|13918.9|13914.9|13919.4|13915.4|13920.9|13916.9|13913.9|13909.9|12
1611280200000|2021-01-22 01:50:00|13918.9|13914.9|13916.4|13912.4|13919.9|13915.9|13914.9|13910.9|8
1611280500000|2021-01-22 01:55:00|13916.9|13912.9|13922.4|13918.4|13922.4|13918.4|13916.9|13912.9|6
1611280800000|2021-01-22 02:00:00|13921.9|13917.9|13920.4|13916.4|13921.9|13917.9|13915.4|13911.4|16
1611281100000|2021-01-22 02:05:00|13920.9|13916.9|13911.9|13907.9|13922.9|13918.9|13910.9|13906.9|28
1611281400000|2021-01-22 02:10:00|13912.4|13908.4|13896.9|13892.9|13912.4|13908.4|13896.9|13892.9|38
1611281700000|2021-01-22 02:15:00|13896.4|13892.4|13898.9|13894.9|13899.9|13895.9|13889.9|13885.9|22
1611282000000|2021-01-22 02:20:00|13899.4|13895.4|13896.4|13892.4|13900.4|13896.4|13893.4|13889.4|8
1611282300000|2021-01-22 02:25:00|13896.9|13892.9|13901.4|13897.4|13903.9|13899.9|13896.4|13892.4|7
1611282600000|2021-01-22 02:30:00|13900.9|13896.9|13906.9|13902.9|13907.9|13903.9|13898.9|13894.9|17
1611282900000|2021-01-22 02:35:00|13905.4|13901.4|13905.4|13901.4|13906.9|13902.9|13903.9|13899.9|7
1611283200000|2021-01-22 02:40:00|13909.4|13905.4|13909.9|13905.9|13916.4|13912.4|13909.4|13905.4|23
1611283500000|2021-01-22 02:45:00|13909.4|13905.4|13908.4|13904.4|13911.4|13907.4|13907.4|13903.4|2
1611283800000|2021-01-22 02:50:00|13909.4|13905.4|13903.4|13899.4|13909.9|13905.9|13899.4|13895.4|18
1611284100000|2021-01-22 02:55:00|13902.9|13898.9|13898.4|13894.4|13902.9|13898.9|13895.4|13891.4|21
1611284400000|2021-01-22 03:00:00|13897.9|13893.9|13905.9|13901.9|13907.4|13903.4|13896.4|13892.4|15
1611284700000|2021-01-22 03:05:00|13904.4|13900.4|13902.9|13898.9|13904.4|13900.4|13901.4|13897.4|10
1611285000000|2021-01-22 03:10:00|13902.4|13898.4|13898.4|13894.4|13903.4|13899.4|13898.4|13894.4|6
1611285300000|2021-01-22 03:15:00|13897.9|13893.9|13889.4|13885.4|13897.9|13893.9|13883.9|13879.9|31
1611285600000|2021-01-22 03:20:00|13888.4|13884.4|13891.4|13887.4|13891.9|13887.9|13887.9|13883.9|5
1611285900000|2021-01-22 03:25:00|13891.9|13887.9|13890.9|13886.9|13892.4|13888.4|13889.9|13885.9|0
1611286200000|2021-01-22 03:30:00|13890.4|13886.4|13888.9|13884.9|13891.4|13887.4|13885.4|13881.4|7
1611286500000|2021-01-22 03:35:00|13888.4|13884.4|13890.4|13886.4|13890.9|13886.9|13888.4|13884.4|3
1611286800000|2021-01-22 03:40:00|13890.9|13886.9|13891.4|13887.4|13893.4|13889.4|13889.4|13885.4|4
1611287100000|2021-01-22 03:45:00|13890.9|13886.9|13893.9|13889.9|13894.9|13890.9|13887.4|13883.4|4
1611287400000|2021-01-22 03:50:00|13893.4|13889.4|13897.9|13893.9|13898.4|13894.4|13892.4|13888.4|8
1611287700000|2021-01-22 03:55:00|13899.9|13895.9|13897.9|13893.9|13900.4|13896.4|13897.9|13893.9|1
1611288000000|2021-01-22 04:00:00|13898.4|13894.4|13894.9|13890.9|13898.9|13894.9|13894.4|13890.4|5
1611288300000|2021-01-22 04:05:00|13895.4|13891.4|13897.4|13893.4|13898.4|13894.4|13895.4|13891.4|4
1611288600000|2021-01-22 04:10:00|13897.9|13893.9|13898.4|13894.4|13901.4|13897.4|13897.4|13893.4|4
1611288900000|2021-01-22 04:15:00|13898.9|13894.9|13901.4|13897.4|13903.4|13899.4|13898.9|13894.9|0
1611289200000|2021-01-22 04:20:00|13899.9|13895.9|13904.4|13900.4|13906.4|13902.4|13899.4|13895.4|6
1611289500000|2021-01-22 04:25:00|13904.9|13900.9|13906.4|13902.4|13915.9|13911.9|13904.9|13900.9|18
1611289800000|2021-01-22 04:30:00|13906.9|13902.9|13904.4|13900.4|13907.4|13903.4|13903.9|13899.9|5
1611290100000|2021-01-22 04:35:00|13904.9|13900.9|13903.9|13899.9|13904.9|13900.9|13903.9|13899.9|0
1611290400000|2021-01-22 04:40:00|13904.4|13900.4|13902.9|13898.9|13905.9|13901.9|13902.9|13898.9|2
1611290700000|2021-01-22 04:45:00|13903.4|13899.4|13899.9|13895.9|13903.4|13899.4|13899.4|13895.4|0
1611291000000|2021-01-22 04:50:00|13899.4|13895.4|13892.9|13888.9|13899.9|13895.9|13892.9|13888.9|1
1611291300000|2021-01-22 04:55:00|13893.4|13889.4|13896.4|13892.4|13899.4|13895.4|13893.4|13889.4|1
1611291600000|2021-01-22 05:00:00|13894.9|13890.9|13898.9|13894.9|13901.9|13897.9|13894.4|13890.4|4
1611291900000|2021-01-22 05:05:00|13899.4|13895.4|13902.4|13898.4|13903.9|13899.9|13899.4|13895.4|5
1611292200000|2021-01-22 05:10:00|13901.9|13897.9|13898.9|13894.9|13901.9|13897.9|13898.4|13894.4|2
1611292500000|2021-01-22 05:15:00|13898.4|13894.4|13897.4|13893.4|13898.9|13894.9|13896.9|13892.9|1
1611292800000|2021-01-22 05:20:00|13897.9|13893.9|13900.9|13896.9|13901.9|13897.9|13897.9|13893.9|3
1611293100000|2021-01-22 05:25:00|13901.4|13897.4|13902.4|13898.4|13902.4|13898.4|13899.9|13895.9|3
1611293400000|2021-01-22 05:30:00|13903.9|13899.9|13898.4|13894.4|13903.9|13899.9|13898.4|13894.4|3
1611293700000|2021-01-22 05:35:00|13898.9|13894.9|13897.4|13893.4|13899.4|13895.4|13895.4|13891.4|6
1611294000000|2021-01-22 05:40:00|13897.9|13893.9|13897.4|13893.4|13898.9|13894.9|13895.9|13891.9|18
1611294300000|2021-01-22 05:45:00|13898.9|13894.9|13895.4|13891.4|13898.9|13894.9|13895.4|13891.4|3
1611294600000|2021-01-22 05:50:00|13893.9|13889.9|13888.4|13884.4|13895.9|13891.9|13888.4|13884.4|32
1611294900000|2021-01-22 05:55:00|13887.9|13883.9|13894.4|13890.4|13898.9|13894.9|13886.9|13882.9|20
1611295200000|2021-01-22 06:00:00|13893.9|13889.9|13891.9|13887.9|13894.4|13890.4|13890.9|13886.9|8
1611295500000|2021-01-22 06:05:00|13892.9|13888.9|13895.4|13891.4|13897.9|13893.9|13891.4|13887.4|23
1611295800000|2021-01-22 06:10:00|13892.4|13888.4|13891.4|13887.4|13894.9|13890.9|13891.4|13887.4|7
1611296100000|2021-01-22 06:15:00|13890.9|13886.9|13890.9|13886.9|13890.9|13886.9|13887.4|13883.4|9
1611296400000|2021-01-22 06:20:00|13891.4|13887.4|13896.4|13892.4|13896.4|13892.4|13891.4|13887.4|15
1611296700000|2021-01-22 06:25:00|13898.9|13894.9|13901.4|13897.4|13903.9|13899.9|13896.4|13892.4|28
1611297000000|2021-01-22 06:30:00|13901.9|13897.9|13901.9|13897.9|13901.9|13897.9|13896.9|13892.9|23
1611297300000|2021-01-22 06:35:00|13902.4|13898.4|13903.4|13899.4|13904.9|13900.9|13900.9|13896.9|27
1611297600000|2021-01-22 06:40:00|13902.9|13898.9|13903.4|13899.4|13904.9|13900.9|13902.4|13898.4|14
1611297900000|2021-01-22 06:45:00|13902.9|13898.9|13895.9|13891.9|13903.9|13899.9|13893.9|13889.9|14
1611298200000|2021-01-22 06:50:00|13896.4|13892.4|13894.9|13890.9|13896.9|13892.9|13893.9|13889.9|22
1611298500000|2021-01-22 06:55:00|13894.4|13890.4|13886.9|13882.9|13895.9|13891.9|13886.4|13882.4|29
1611298800000|2021-01-22 07:00:00|13885.9|13883.9|13887.4|13885.4|13897.9|13895.9|13876.4|13874.4|280
1611299100000|2021-01-22 07:05:00|13886.4|13884.4|13877.9|13875.9|13886.9|13884.9|13875.9|13873.9|148
1611299400000|2021-01-22 07:10:00|13875.9|13873.9|13861.4|13859.4|13876.4|13874.4|13855.4|13853.4|378
1611299700000|2021-01-22 07:15:00|13859.4|13857.4|13867.4|13865.4|13868.4|13866.4|13858.9|13856.9|130
1611300000000|2021-01-22 07:20:00|13866.9|13864.9|13862.4|13860.4|13871.9|13869.9|13858.4|13856.4|125
1611300300000|2021-01-22 07:25:00|13862.9|13860.9|13849.4|13847.4|13865.9|13863.9|13848.4|13846.4|166
1611300600000|2021-01-22 07:30:00|13849.9|13847.9|13847.4|13845.4|13853.4|13851.4|13839.4|13837.4|227
1611300900000|2021-01-22 07:35:00|13847.9|13845.9|13855.4|13853.4|13859.9|13857.9|13844.4|13842.4|274
1611301200000|2021-01-22 07:40:00|13854.9|13852.9|13851.4|13849.4|13854.9|13852.9|13847.4|13845.4|103
1611301500000|2021-01-22 07:45:00|13850.9|13848.9|13861.4|13859.4|13865.4|13863.4|13847.4|13845.4|224
1611301800000|2021-01-22 07:50:00|13860.9|13858.9|13854.4|13852.4|13864.4|13862.4|13849.9|13847.9|137
1611302100000|2021-01-22 07:55:00|13853.9|13851.9|13862.4|13860.4|13864.4|13862.4|13843.9|13841.9|450
1611302400000|2021-01-22 08:00:00|13862|13860.8|13852|13850.8|13870|13868.8|13837|13835.8|1719
1611302700000|2021-01-22 08:05:00|13853|13851.8|13848|13846.8|13864.5|13863.3|13845|13843.8|838
1611303000000|2021-01-22 08:10:00|13847.5|13846.3|13829|13827.8|13847.5|13846.3|13812.5|13811.3|1088
1611303300000|2021-01-22 08:15:00|13839|13837.8|13801|13799.8|13841|13839.8|13800|13798.8|1314
1611303600000|2021-01-22 08:20:00|13801.5|13800.3|13796|13794.8|13802.5|13801.3|13778.5|13777.3|1666
1611303900000|2021-01-22 08:25:00|13795.5|13794.3|13787|13785.8|13806|13804.8|13786|13784.8|902
1611304200000|2021-01-22 08:30:00|13787.5|13786.3|13783.5|13782.3|13801.5|13800.3|13773|13771.8|1142
1611304500000|2021-01-22 08:35:00|13783|13781.8|13798|13796.8|13804|13802.8|13775.5|13774.3|669
1611304800000|2021-01-22 08:40:00|13798.5|13797.3|13799|13797.8|13799|13797.8|13779.5|13778.3|427
1611305100000|2021-01-22 08:45:00|13798.5|13797.3|13800|13798.8|13808.5|13807.3|13788.5|13787.3|590
1611305400000|2021-01-22 08:50:00|13799|13797.8|13809|13807.8|13810.5|13809.3|13789|13787.8|426
1611305700000|2021-01-22 08:55:00|13808.5|13807.3|13829|13827.8|13829.5|13828.3|13803.5|13802.3|557
1611306000000|2021-01-22 09:00:00|13828.5|13827.3|13836|13834.8|13840.5|13839.3|13823|13821.8|799
1611306300000|2021-01-22 09:05:00|13836.5|13835.3|13825|13823.8|13842.5|13841.3|13821.5|13820.3|550
1611306600000|2021-01-22 09:10:00|13825.5|13824.3|13829|13827.8|13839.5|13838.3|13821.5|13820.3|545
1611306900000|2021-01-22 09:15:00|13828.5|13827.3|13818|13816.8|13837|13835.8|13813.5|13812.3|507
1611307200000|2021-01-22 09:20:00|13818.5|13817.3|13815|13813.8|13819.5|13818.3|13806.5|13805.3|337
1611307500000|2021-01-22 09:25:00|13814.5|13813.3|13805|13803.8|13814.5|13813.3|13801.5|13800.3|244
1611307800000|2021-01-22 09:30:00|13804.5|13803.3|13789|13787.8|13805|13803.8|13781.5|13780.3|619
1611308100000|2021-01-22 09:35:00|13788.5|13787.3|13795.5|13794.3|13795.5|13794.3|13776.5|13775.3|643
1611308400000|2021-01-22 09:40:00|13795|13793.8|13765|13763.8|13795|13793.8|13764.5|13763.3|492
1611308700000|2021-01-22 09:45:00|13765.5|13764.3|13774|13772.8|13780|13778.8|13750.5|13749.3|810
1611309000000|2021-01-22 09:50:00|13773.5|13772.3|13784|13782.8|13786.5|13785.3|13771|13769.8|362
1611309300000|2021-01-22 09:55:00|13785|13783.8|13779|13777.8|13789|13787.8|13778|13776.8|291
1611309600000|2021-01-22 10:00:00|13778.5|13777.3|13790|13788.8|13793.5|13792.3|13769.5|13768.3|428
1611309900000|2021-01-22 10:05:00|13789.5|13788.3|13800|13798.8|13800|13798.8|13786|13784.8|337
1611310200000|2021-01-22 10:10:00|13800.5|13799.3|13798|13796.8|13805.5|13804.3|13793|13791.8|353
1611310500000|2021-01-22 10:15:00|13798.5|13797.3|13800.5|13799.3|13807.5|13806.3|13796|13794.8|471
1611310800000|2021-01-22 10:20:00|13801.5|13800.3|13813.5|13812.3|13814.5|13813.3|13801.5|13800.3|335
1611311100000|2021-01-22 10:25:00|13813|13811.8|13828.5|13827.3|13830.5|13829.3|13813|13811.8|603
1611311400000|2021-01-22 10:30:00|13829|13827.8|13817|13815.8|13829|13827.8|13815.5|13814.3|326
1611311700000|2021-01-22 10:35:00|13816.5|13815.3|13817|13815.8|13821.5|13820.3|13816.5|13815.3|178
1611312000000|2021-01-22 10:40:00|13816.5|13815.3|13810|13808.8|13819.5|13818.3|13806.5|13805.3|352
1611312300000|2021-01-22 10:45:00|13810.5|13809.3|13815|13813.8|13822|13820.8|13800|13798.8|331
1611312600000|2021-01-22 10:50:00|13815.5|13814.3|13804|13802.8|13818|13816.8|13800|13798.8|288
1611312900000|2021-01-22 10:55:00|13803.5|13802.3|13792.5|13791.3|13807.5|13806.3|13792|13790.8|300
1611313200000|2021-01-22 11:00:00|13793|13791.8|13815|13813.8|13815.5|13814.3|13793|13791.8|361
1611313500000|2021-01-22 11:05:00|13814.5|13813.3|13792|13790.8|13815.5|13814.3|13792|13790.8|569
1611313800000|2021-01-22 11:10:00|13791.5|13790.3|13777|13775.8|13792|13790.8|13776.5|13775.3|452
1611314100000|2021-01-22 11:15:00|13776.5|13775.3|13767.5|13766.3|13779|13777.8|13767|13765.8|541
1611314400000|2021-01-22 11:20:00|13767|13765.8|13762.5|13761.3|13772|13770.8|13755|13753.8|562
1611314700000|2021-01-22 11:25:00|13763|13761.8|13761|13759.8|13765.5|13764.3|13742.5|13741.3|978
1611315000000|2021-01-22 11:30:00|13760.5|13759.3|13762.5|13761.3|13763|13761.8|13747.5|13746.3|412
1611315300000|2021-01-22 11:35:00|13763|13761.8|13770|13768.8|13780|13778.8|13760.5|13759.3|642
1611315600000|2021-01-22 11:40:00|13770.5|13769.3|13773|13771.8|13778.5|13777.3|13765|13763.8|391
1611315900000|2021-01-22 11:45:00|13773.5|13772.3|13782|13780.8|13785|13783.8|13767.5|13766.3|338
1611316200000|2021-01-22 11:50:00|13783|13781.8|13787|13785.8|13789.5|13788.3|13780.5|13779.3|309
1611316500000|2021-01-22 11:55:00|13787.5|13786.3|13787.5|13786.3|13794|13792.8|13783.5|13782.3|374
1611316800000|2021-01-22 12:00:00|13788|13786.8|13795|13793.8|13799|13797.8|13783.5|13782.3|442
1611317100000|2021-01-22 12:05:00|13795.5|13794.3|13791.5|13790.3|13802|13800.8|13787|13785.8|309
1611317400000|2021-01-22 12:10:00|13792|13790.8|13796|13794.8|13799|13797.8|13787.5|13786.3|224
1611317700000|2021-01-22 12:15:00|13796.5|13795.3|13787.5|13786.3|13798.5|13797.3|13787|13785.8|185
1611318000000|2021-01-22 12:20:00|13787|13785.8|13783.5|13782.3|13792.5|13791.3|13783.5|13782.3|255
1611318300000|2021-01-22 12:25:00|13783|13781.8|13790|13788.8|13791|13789.8|13777|13775.8|287
1611318600000|2021-01-22 12:30:00|13789.5|13788.3|13784|13782.8|13797.5|13796.3|13782.5|13781.3|278
1611318900000|2021-01-22 12:35:00|13783.5|13782.3|13790|13788.8|13798|13796.8|13783.5|13782.3|263
1611319200000|2021-01-22 12:40:00|13790.2|13789|13799.2|13798|13801.2|13800|13785.7|13784.5|257
1611319500000|2021-01-22 12:45:00|13799.7|13798.5|13804.7|13803.5|13805.2|13804|13792.2|13791|214
1611319800000|2021-01-22 12:50:00|13805.2|13804|13811.7|13810.5|13816.2|13815|13803.7|13802.5|410
1611320100000|2021-01-22 12:55:00|13812.2|13811|13815.2|13814|13820.7|13819.5|13812.2|13811|170
1611320400000|2021-01-22 13:00:00|13815.7|13814.5|13816.2|13815|13821.7|13820.5|13814.7|13813.5|166
1611320700000|2021-01-22 13:05:00|13815.7|13814.5|13818.2|13817|13818.2|13817|13807.2|13806|334
1611321000000|2021-01-22 13:10:00|13817.7|13816.5|13818.7|13817.5|13823.7|13822.5|13813.2|13812|190
1611321300000|2021-01-22 13:15:00|13818.2|13817|13810.2|13809|13818.2|13817|13809.7|13808.5|178
1611321600000|2021-01-22 13:20:00|13810.7|13809.5|13809.7|13808.5|13814.2|13813|13805.7|13804.5|237
1611321900000|2021-01-22 13:25:00|13809.2|13808|13818.7|13817.5|13819.2|13818|13808.2|13807|295
1611322200000|2021-01-22 13:30:00|13819.2|13818|13821.7|13820.5|13822.2|13821|13817.2|13816|215
1611322500000|2021-01-22 13:35:00|13821.2|13820|13817.2|13816|13827.7|13826.5|13813.7|13812.5|236
1611322800000|2021-01-22 13:40:00|13816.7|13815.5|13837.2|13836|13840.7|13839.5|13816.7|13815.5|435
1611323100000|2021-01-22 13:45:00|13837.7|13836.5|13836.7|13835.5|13840.7|13839.5|13832.2|13831|290
1611323400000|2021-01-22 13:50:00|13837.2|13836|13843.2|13842|13855.7|13854.5|13836.7|13835.5|708
1611323700000|2021-01-22 13:55:00|13843.7|13842.5|13843.7|13842.5|13853.2|13852|13842.2|13841|316
1611324000000|2021-01-22 14:00:00|13844.2|13843|13870.7|13869.5|13875.2|13874|13842.2|13841|842
1611324300000|2021-01-22 14:05:00|13870.2|13869|13857.7|13856.5|13876.7|13875.5|13857.7|13856.5|608
1611324600000|2021-01-22 14:10:00|13858.2|13857|13854.2|13853|13864.2|13863|13852.7|13851.5|560
1611324900000|2021-01-22 14:15:00|13854.7|13853.5|13855.7|13854.5|13859.2|13858|13848.2|13847|285
1611325200000|2021-01-22 14:20:00|13854.7|13853.5|13863.2|13862|13866.7|13865.5|13854.2|13853|314
1611325500000|2021-01-22 14:25:00|13862.7|13861.5|13869.2|13868|13871.2|13870|13858.2|13857|258
1611325800000|2021-01-22 14:30:00|13869.7|13868.5|13874.7|13873.5|13886.2|13885|13865.7|13864.5|609
1611326100000|2021-01-22 14:35:00|13875.2|13874|13878.7|13877.5|13884.7|13883.5|13872.7|13871.5|420
1611326400000|2021-01-22 14:40:00|13877.7|13876.5|13874.7|13873.5|13883.7|13882.5|13869.7|13868.5|559
1611326700000|2021-01-22 14:45:00|13878.7|13877.5|13887.2|13886|13903.2|13902|13878.2|13877|878
1611327000000|2021-01-22 14:50:00|13886.7|13885.5|13894.7|13893.5|13897.7|13896.5|13885.2|13884|317
1611327300000|2021-01-22 14:55:00|13894.2|13893|13890.2|13889|13897.2|13896|13889.7|13888.5|416
1611327600000|2021-01-22 15:00:00|13890.7|13889.5|13885.7|13884.5|13900.2|13899|13882.2|13881|546
1611327900000|2021-01-22 15:05:00|13887.7|13886.5|13888.7|13887.5|13900.7|13899.5|13885.7|13884.5|544
1611328200000|2021-01-22 15:10:00|13889.2|13888|13882.7|13881.5|13889.7|13888.5|13876.7|13875.5|406
1611328500000|2021-01-22 15:15:00|13883.2|13882|13880.2|13879|13890.7|13889.5|13878.7|13877.5|194
1611328800000|2021-01-22 15:20:00|13880.7|13879.5|13870.7|13869.5|13885.7|13884.5|13870.7|13869.5|275
1611329100000|2021-01-22 15:25:00|13871.2|13870|13864.7|13863.5|13876.7|13875.5|13858.2|13857|584
1611329400000|2021-01-22 15:30:00|13863.7|13862.5|13859.1|13857.9|13877.2|13876|13853.1|13851.9|654
1611329700000|2021-01-22 15:35:00|13858.6|13857.4|13858.1|13856.9|13866.1|13864.9|13854.1|13852.9|1071
1611330000000|2021-01-22 15:40:00|13858.6|13857.4|13873.6|13872.4|13876.6|13875.4|13858.1|13856.9|239
1611330300000|2021-01-22 15:45:00|13874.1|13872.9|13872.6|13871.4|13877.1|13875.9|13866.1|13864.9|231
1611330600000|2021-01-22 15:50:00|13873.1|13871.9|13869.1|13867.9|13882.6|13881.4|13869.1|13867.9|209
1611330900000|2021-01-22 15:55:00|13869.6|13868.4|13870.6|13869.4|13879.6|13878.4|13868.6|13867.4|196
1611331200000|2021-01-22 16:00:00|13870.1|13868.9|13873.6|13872.4|13877.6|13876.4|13867.1|13865.9|239
1611331500000|2021-01-22 16:05:00|13874.1|13872.9|13871.1|13869.9|13882.1|13880.9|13871.1|13869.9|259
1611331800000|2021-01-22 16:10:00|13870.6|13869.4|13863.1|13861.9|13873.1|13871.9|13860.1|13858.9|366
1611332100000|2021-01-22 16:15:00|13863.6|13862.4|13863.6|13862.4|13868.1|13866.9|13857.1|13855.9|308
1611332400000|2021-01-22 16:20:00|13863.1|13861.9|13856.1|13854.9|13867.6|13866.4|13855.1|13853.9|288
1611332700000|2021-01-22 16:25:00|13857.1|13855.9|13855.6|13854.4|13863.1|13861.9|13849.6|13848.4|594
1611333000000|2021-01-22 16:30:00|13856|13854|13872.5|13870.5|13874.5|13872.5|13850|13848|979
1611333300000|2021-01-22 16:35:00|13873|13871|13878.5|13876.5|13881|13879|13866.5|13864.5|449
1611333600000|2021-01-22 16:40:00|13879|13877|13877.5|13875.5|13881.5|13879.5|13876.5|13874.5|147
1611333900000|2021-01-22 16:45:00|13877|13875|13885|13883|13885.5|13883.5|13875.5|13873.5|118
1611334200000|2021-01-22 16:50:00|13885.5|13883.5|13895|13893|13898|13896|13885.5|13883.5|407
1611334500000|2021-01-22 16:55:00|13894.5|13892.5|13903.5|13901.5|13904.5|13902.5|13894.5|13892.5|286
1611334800000|2021-01-22 17:00:00|13904.5|13902.5|13903.5|13901.5|13910.5|13908.5|13902.5|13900.5|302
1611335100000|2021-01-22 17:05:00|13903|13901|13897|13895|13903|13901|13894|13892|241
1611335400000|2021-01-22 17:10:00|13897.5|13895.5|13897.5|13895.5|13902.5|13900.5|13896.5|13894.5|81
1611335700000|2021-01-22 17:15:00|13898|13896|13900.5|13898.5|13905.5|13903.5|13898|13896|343
1611336000000|2021-01-22 17:20:00|13901|13899|13896|13894|13901|13899|13894|13892|126
1611336300000|2021-01-22 17:25:00|13895.5|13893.5|13893.5|13891.5|13899.5|13897.5|13893|13891|67
1611336600000|2021-01-22 17:30:00|13894|13892|13890|13888|13896|13894|13890|13888|129
1611336900000|2021-01-22 17:35:00|13890.5|13888.5|13887|13885|13892.5|13890.5|13886.5|13884.5|108
1611337200000|2021-01-22 17:40:00|13887.5|13885.5|13896|13894|13898.5|13896.5|13886|13884|94
1611337500000|2021-01-22 17:45:00|13896.5|13894.5|13893.5|13891.5|13897|13895|13890.5|13888.5|48
1611337800000|2021-01-22 17:50:00|13894|13892|13893.5|13891.5|13894|13892|13889.5|13887.5|54
1611338100000|2021-01-22 17:55:00|13893|13891|13888|13886|13893.5|13891.5|13887|13885|62
1611338400000|2021-01-22 18:00:00|13887.5|13885.5|13886|13884|13889.5|13887.5|13886|13884|41
1611338700000|2021-01-22 18:05:00|13885.5|13883.5|13877|13875|13885.5|13883.5|13876.5|13874.5|80
1611339000000|2021-01-22 18:10:00|13876.5|13874.5|13883|13881|13884|13882|13875.5|13873.5|66
1611339300000|2021-01-22 18:15:00|13883.5|13881.5|13886.5|13884.5|13886.5|13884.5|13882.5|13880.5|65
1611339600000|2021-01-22 18:20:00|13887|13885|13892|13890|13893|13891|13886.5|13884.5|31
1611339900000|2021-01-22 18:25:00|13892.5|13890.5|13891|13889|13894|13892|13891|13889|51
1611340200000|2021-01-22 18:30:00|13891.5|13889.5|13898|13896|13898.5|13896.5|13890|13888|67
1611340500000|2021-01-22 18:35:00|13898.5|13896.5|13902.5|13900.5|13903.5|13901.5|13897.5|13895.5|60
1611340800000|2021-01-22 18:40:00|13902|13900|13902.5|13900.5|13907|13905|13901.5|13899.5|81
1611341100000|2021-01-22 18:45:00|13903|13901|13898|13896|13904|13902|13898|13896|34
1611341400000|2021-01-22 18:50:00|13898.5|13896.5|13898|13896|13899.5|13897.5|13896.5|13894.5|32
1611341700000|2021-01-22 18:55:00|13899|13897|13890|13888|13900.5|13898.5|13890|13888|120
1611342000000|2021-01-22 19:00:00|13891|13889|13898|13896|13898.5|13896.5|13889.5|13887.5|69
1611342300000|2021-01-22 19:05:00|13897.5|13895.5|13896|13894|13898.5|13896.5|13895|13893|43
1611342600000|2021-01-22 19:10:00|13895.5|13893.5|13896.5|13894.5|13898|13896|13894.5|13892.5|13
1611342900000|2021-01-22 19:15:00|13897|13895|13894|13892|13898|13896|13890.5|13888.5|56
1611343200000|2021-01-22 19:20:00|13894.5|13892.5|13895|13893|13899|13897|13892|13890|105
1611343500000|2021-01-22 19:25:00|13893.5|13891.5|13883|13881|13893.5|13891.5|13882.5|13880.5|114
1611343800000|2021-01-22 19:30:00|13883.5|13881.5|13882.5|13880.5|13887.5|13885.5|13882.5|13880.5|104
1611344100000|2021-01-22 19:35:00|13883|13881|13884|13882|13884.5|13882.5|13880.5|13878.5|83
1611344400000|2021-01-22 19:40:00|13884.5|13882.5|13878|13876|13888|13886|13878|13876|80
1611344700000|2021-01-22 19:45:00|13878.5|13876.5|13875.5|13873.5|13881.5|13879.5|13875.5|13873.5|86
1611345000000|2021-01-22 19:50:00|13876|13874|13879|13877|13880|13878|13876|13874|52
1611345300000|2021-01-22 19:55:00|13878.5|13876.5|13878.5|13876.5|13881.5|13879.5|13876.5|13874.5|89
1611345600000|2021-01-22 20:00:00|13879|13877|13877.5|13875.5|13882.5|13880.5|13877.5|13875.5|117
1611345900000|2021-01-22 20:05:00|13878|13876|13877.5|13875.5|13878.5|13876.5|13875.5|13873.5|114
1611346200000|2021-01-22 20:10:00|13877|13875|13869.5|13867.5|13877.5|13875.5|13868|13866|204
1611346500000|2021-01-22 20:15:00|13870|13868|13862|13860|13875.5|13873.5|13861.5|13859.5|135
1611346800000|2021-01-22 20:20:00|13861.5|13859.5|13867|13865|13868|13866|13861.5|13859.5|86
1611347100000|2021-01-22 20:25:00|13868|13866|13881|13879|13881.5|13879.5|13867.5|13865.5|115
1611347400000|2021-01-22 20:30:00|13881.5|13879.5|13875|13873|13882|13880|13870|13868|76
1611347700000|2021-01-22 20:35:00|13874.5|13872.5|13884|13882|13885|13883|13874.5|13872.5|75
1611348000000|2021-01-22 20:40:00|13884.5|13882.5|13892|13890|13892.5|13890.5|13884|13882|108
1611348300000|2021-01-22 20:45:00|13891.5|13889.5|13886.5|13884.5|13893.5|13891.5|13883.5|13881.5|155
1611348600000|2021-01-22 20:50:00|13886|13884|13890.5|13888.5|13890.5|13888.5|13883.5|13881.5|190
1611348900000|2021-01-22 20:55:00|13890|13888|13876.5|13874.5|13892|13890|13873.5|13871.5|257
1611349200000|2021-01-22 21:00:00|13875.9|13870.9|13881|13876|13882.7|13877.7|13871.5|13866.5|15
1611349500000|2021-01-22 21:05:00|13881.9|13876.9|13877.2|13872.2|13882.1|13877.1|13877.2|13872.2|0
1611349800000|2021-01-22 21:10:00|13878|13873|13882.6|13877.6|13887.8|13882.8|13877.2|13872.2|0
1611350100000|2021-01-22 21:15:00|13883.4|13878.4|13881|13876|13884.6|13879.6|13881|13876|0
1611350400000|2021-01-22 21:20:00|13881.8|13876.8|13880.8|13875.8|13882.1|13877.1|13880|13875|0
1611350700000|2021-01-22 21:25:00|13881|13876|13880.9|13875.9|13881.5|13876.5|13880.3|13875.3|0
1611351000000|2021-01-22 21:30:00|13881.2|13876.2|13883.9|13878.9|13884.4|13879.4|13880.4|13875.4|0
1611351300000|2021-01-22 21:35:00|13883|13878|13878.1|13873.1|13883.9|13878.9|13877.3|13872.3|0
1611351600000|2021-01-22 21:40:00|13877.3|13872.3|13875.6|13870.6|13879.7|13874.7|13875.6|13870.6|0
1611351900000|2021-01-22 21:45:00|13876.5|13871.5|13878.1|13873.1|13879.7|13874.7|13874.8|13869.8|0
1611352200000|2021-01-22 21:50:00|13878.9|13873.9|13877.5|13872.5|13879.9|13874.9|13876.7|13871.7|0
1611352500000|2021-01-22 21:55:00|13878.3|13873.3|13873.1|13868.1|13878.3|13873.3|13872.1|13867.1|0
1611529200000|2021-01-24 23:00:00|13900.2|13895.2|13900.7|13895.7|13902|13897|13894.7|13889.7|0
1611529500000|2021-01-24 23:05:00|13901.5|13896.5|13905.6|13900.6|13906.6|13901.6|13899|13894|0
1611529800000|2021-01-24 23:10:00|13905.1|13900.1|13905.4|13900.4|13907.5|13902.5|13899.9|13894.9|0
1611530100000|2021-01-24 23:15:00|13906.2|13901.2|13904.9|13899.9|13906.3|13901.3|13901.2|13896.2|0
1611530400000|2021-01-24 23:20:00|13904.5|13899.5|13908.2|13903.2|13910.9|13905.9|13904.3|13899.3|0
1611530700000|2021-01-24 23:25:00|13909|13904|13910|13905|13916.2|13911.2|13909|13904|0
1611531000000|2021-01-24 23:30:00|13911.6|13906.6|13910.1|13905.1|13912.3|13907.3|13909|13904|0
1611531300000|2021-01-24 23:35:00|13909.9|13904.9|13908.6|13903.6|13909.9|13904.9|13907.3|13902.3|0
1611531600000|2021-01-24 23:40:00|13908.5|13903.5|13908.1|13903.1|13910.6|13905.6|13907.5|13902.5|0
1611531900000|2021-01-24 23:45:00|13908.9|13903.9|13907.3|13902.3|13910.5|13905.5|13907.3|13902.3|0
1611532200000|2021-01-24 23:50:00|13906.5|13901.5|13905.4|13900.4|13906.5|13901.5|13903.8|13898.8|0
1611532500000|2021-01-24 23:55:00|13904.6|13899.6|13904.4|13899.4|13905.4|13900.4|13903.4|13898.4|0
1611532800000|2021-01-25 00:00:00|13904|13899|13899.6|13894.6|13906.1|13901.1|13899.6|13894.6|0
1611533100000|2021-01-25 00:05:00|13900|13895|13898.3|13893.3|13900.9|13895.9|13893.5|13888.5|0
1611533400000|2021-01-25 00:10:00|13897.5|13892.5|13904|13899|13904.8|13899.8|13892.2|13887.2|0
1611533700000|2021-01-25 00:15:00|13902.4|13897.4|13879|13875|13904.8|13899.8|13878|13874|35
1611534000000|2021-01-25 00:20:00|13880.5|13876.5|13874.5|13870.5|13887|13883|13874|13870|24
1611534300000|2021-01-25 00:25:00|13875|13871|13891.5|13887.5|13893|13889|13874|13870|17
1611534600000|2021-01-25 00:30:00|13892|13888|13898.5|13894.5|13902.5|13898.5|13892|13888|10
1611534900000|2021-01-25 00:35:00|13899|13895|13891.5|13887.5|13899.5|13895.5|13889|13885|23
1611535200000|2021-01-25 00:40:00|13891|13887|13896|13892|13896|13892|13890|13886|2
1611535500000|2021-01-25 00:45:00|13896.5|13892.5|13900|13896|13907|13903|13896.5|13892.5|16
1611535800000|2021-01-25 00:50:00|13897.5|13893.5|13913|13909|13913.5|13909.5|13897.5|13893.5|24
1611536100000|2021-01-25 00:55:00|13913.5|13909.5|13911.5|13907.5|13914|13910|13909|13905|9
1611536400000|2021-01-25 01:00:00|13910|13906|13907|13903|13917|13913|13906|13902|20
1611536700000|2021-01-25 01:05:00|13907.5|13903.5|13914|13910|13918.5|13914.5|13907.5|13903.5|10
1611537000000|2021-01-25 01:10:00|13914.5|13910.5|13910|13906|13915|13911|13910|13906|6
1611537300000|2021-01-25 01:15:00|13910.5|13906.5|13914.5|13910.5|13919|13915|13910.5|13906.5|4
1611537600000|2021-01-25 01:20:00|13914|13910|13915|13911|13915|13911|13910.5|13906.5|6
1611537900000|2021-01-25 01:25:00|13916|13912|13917.5|13913.5|13923.5|13919.5|13916|13912|24
1611538200000|2021-01-25 01:30:00|13918|13914|13919|13915|13923.5|13919.5|13917|13913|5
1611538500000|2021-01-25 01:35:00|13918|13914|13912.5|13908.5|13918.5|13914.5|13908.5|13904.5|11
1611538800000|2021-01-25 01:40:00|13912|13908|13912.5|13908.5|13915|13911|13911.5|13907.5|2
1611539100000|2021-01-25 01:45:00|13913|13909|13915.5|13911.5|13918|13914|13912.5|13908.5|0
1611539400000|2021-01-25 01:50:00|13915|13911|13910.5|13906.5|13915.5|13911.5|13906|13902|1
1611539700000|2021-01-25 01:55:00|13910|13906|13905.5|13901.5|13910|13906|13905|13901|3
1611540000000|2021-01-25 02:00:00|13906|13902|13907|13903|13910|13906|13905|13901|4
1611540300000|2021-01-25 02:05:00|13907.5|13903.5|13911|13907|13911.5|13907.5|13907.5|13903.5|9
1611540600000|2021-01-25 02:10:00|13910.5|13906.5|13908|13904|13912.5|13908.5|13908|13904|5
1611540900000|2021-01-25 02:15:00|13908.5|13904.5|13918.5|13914.5|13921|13917|13908|13904|13
1611541200000|2021-01-25 02:20:00|13919|13915|13920.5|13916.5|13924|13920|13918|13914|6
1611541500000|2021-01-25 02:25:00|13921|13917|13920.5|13916.5|13922|13918|13919|13915|2
1611541800000|2021-01-25 02:30:00|13921.5|13917.5|13921|13917|13922|13918|13920|13916|0
1611542100000|2021-01-25 02:35:00|13922|13918|13926.5|13922.5|13926.5|13922.5|13921|13917|11
1611542400000|2021-01-25 02:40:00|13927.5|13923.5|13927.5|13923.5|13930|13926|13927|13923|11
1611542700000|2021-01-25 02:45:00|13927|13923|13922.5|13918.5|13927|13923|13921.5|13917.5|9
1611543000000|2021-01-25 02:50:00|13923.5|13919.5|13924.5|13920.5|13926|13922|13923.5|13919.5|0
1611543300000|2021-01-25 02:55:00|13926|13922|13924.5|13920.5|13926|13922|13922.5|13918.5|3
1611543600000|2021-01-25 03:00:00|13924|13920|13922.5|13918.5|13925|13921|13919|13915|1
1611543900000|2021-01-25 03:05:00|13922|13918|13917.5|13913.5|13922|13918|13917|13913|3
1611544200000|2021-01-25 03:10:00|13918|13914|13916.5|13912.5|13919|13915|13915|13911|4
1611544500000|2021-01-25 03:15:00|13915.5|13911.5|13919.5|13915.5|13919.5|13915.5|13915.5|13911.5|0
1611544800000|2021-01-25 03:20:00|13921|13917|13923.5|13919.5|13926|13922|13921|13917|9
1611545100000|2021-01-25 03:25:00|13922|13918|13919.5|13915.5|13922.5|13918.5|13919.5|13915.5|3
1611545400000|2021-01-25 03:30:00|13920|13916|13915|13911|13923|13919|13915|13911|2
1611545700000|2021-01-25 03:35:00|13915.5|13911.5|13916.5|13912.5|13918|13914|13913|13909|8
1611546000000|2021-01-25 03:40:00|13917|13913|13918.5|13914.5|13918.5|13914.5|13915|13911|2
1611546300000|2021-01-25 03:45:00|13917.5|13913.5|13918.5|13914.5|13918.5|13914.5|13917|13913|0
1611546600000|2021-01-25 03:50:00|13918|13914|13917.5|13913.5|13918.5|13914.5|13917|13913|0
1611546900000|2021-01-25 03:55:00|13918|13914|13915|13911|13918.5|13914.5|13915|13911|2
1611547200000|2021-01-25 04:00:00|13915.5|13911.5|13909|13905|13916|13912|13908.5|13904.5|27
1611547500000|2021-01-25 04:05:00|13909.5|13905.5|13912|13908|13912|13908|13908|13904|5
1611547800000|2021-01-25 04:10:00|13912.5|13908.5|13910.5|13906.5|13913.5|13909.5|13910|13906|13
1611548100000|2021-01-25 04:15:00|13911|13907|13909|13905|13911|13907|13908.5|13904.5|3
1611548400000|2021-01-25 04:20:00|13908.5|13904.5|13909.5|13905.5|13909.5|13905.5|13908.5|13904.5|1
1611548700000|2021-01-25 04:25:00|||||||||1
1611549000000|2021-01-25 04:30:00|13910|13906|13914|13910|13914.5|13910.5|13909.5|13905.5|9
1611549300000|2021-01-25 04:35:00|13914.5|13910.5|13916|13912|13916|13912|13913.5|13909.5|6
1611549600000|2021-01-25 04:40:00|13915|13911|13916.5|13912.5|13917|13913|13915|13911|5
1611549900000|2021-01-25 04:45:00|13917|13913|13916|13912|13917|13913|13915.5|13911.5|2
1611550200000|2021-01-25 04:50:00|13915.5|13911.5|13916|13912|13918|13914|13915|13911|5
1611550500000|2021-01-25 04:55:00|13915.5|13911.5|13915.5|13911.5|13916|13912|13914|13910|2
1611550800000|2021-01-25 05:00:00|13915|13911|13919|13915|13919|13915|13915|13911|8
1611551100000|2021-01-25 05:05:00|13919.5|13915.5|13920.5|13916.5|13922.5|13918.5|13919|13915|3
1611551400000|2021-01-25 05:10:00|13921|13917|13918.5|13914.5|13921.5|13917.5|13917|13913|10
1611551700000|2021-01-25 05:15:00|13919|13915|13920|13916|13920.5|13916.5|13917.5|13913.5|2
1611552000000|2021-01-25 05:20:00|13919.5|13915.5|13918.5|13914.5|13919.5|13915.5|13917.5|13913.5|2
1611552300000|2021-01-25 05:25:00|13919|13915|13918|13914|13919|13915|13916.5|13912.5|2
1611552600000|2021-01-25 05:30:00|13918.5|13914.5|13917.5|13913.5|13920|13916|13917|13913|2
1611552900000|2021-01-25 05:35:00|13917|13913|13912.5|13908.5|13917|13913|13911.5|13907.5|5
1611553200000|2021-01-25 05:40:00|13912|13908|13915|13911|13915.5|13911.5|13911.5|13907.5|14
1611553500000|2021-01-25 05:45:00|13914.5|13910.5|13914|13910|13914.5|13910.5|13910.5|13906.5|5
1611553800000|2021-01-25 05:50:00|13913.5|13909.5|13912.5|13908.5|13914|13910|13910.5|13906.5|12
1611554100000|2021-01-25 05:55:00|13913|13909|13919|13915|13919|13915|13912.5|13908.5|34
1611554400000|2021-01-25 06:00:00|13919.5|13915.5|13919|13915|13921|13917|13915.5|13911.5|36
1611554700000|2021-01-25 06:05:00|13918|13914|13920|13916|13920.5|13916.5|13917.5|13913.5|55
1611555000000|2021-01-25 06:10:00|13919.5|13915.5|13918|13914|13920|13916|13917|13913|8
1611555300000|2021-01-25 06:15:00|13918.5|13914.5|13916|13912|13919.5|13915.5|13915|13911|11
1611555600000|2021-01-25 06:20:00|13916.5|13912.5|13912|13908|13917|13913|13912|13908|12
1611555900000|2021-01-25 06:25:00|13911|13907|13908.5|13904.5|13911.5|13907.5|13906.5|13902.5|26
1611556200000|2021-01-25 06:30:00|13909|13905|13914|13910|13914|13910|13909|13905|22
1611556500000|2021-01-25 06:35:00|13914.5|13910.5|13924|13920|13925.5|13921.5|13914.5|13910.5|92
1611556800000|2021-01-25 06:40:00|13924.5|13920.5|13930.5|13926.5|13936|13932|13920.5|13916.5|96
1611557100000|2021-01-25 06:45:00|13931|13927|13935|13931|13936.5|13932.5|13930.5|13926.5|21
1611557400000|2021-01-25 06:50:00|13935.5|13931.5|13929.5|13925.5|13935.5|13931.5|13929.5|13925.5|53
1611557700000|2021-01-25 06:55:00|13930.5|13926.5|13929|13925|13933.5|13929.5|13925.5|13921.5|44
1611558000000|2021-01-25 07:00:00|13928|13926|13939|13937|13943.5|13941.5|13927|13925|298
1611558300000|2021-01-25 07:05:00|13939.5|13937.5|13934|13932|13941.5|13939.5|13930.5|13928.5|231
1611558600000|2021-01-25 07:10:00|13936|13934|13930.5|13928.5|13936|13934|13924.5|13922.5|170
1611558900000|2021-01-25 07:15:00|13930|13928|13933.5|13931.5|13938.5|13936.5|13928.5|13926.5|174
1611559200000|2021-01-25 07:20:00|13934|13932|13940|13938|13940|13938|13929.5|13927.5|107
1611559500000|2021-01-25 07:25:00|13940.5|13938.5|13945.5|13943.5|13952|13950|13939|13937|165
1611559800000|2021-01-25 07:30:00|13946|13944|13939|13937|13948|13946|13938|13936|254
1611560100000|2021-01-25 07:35:00|13938.5|13936.5|13935|13933|13941.5|13939.5|13931.5|13929.5|192
1611560400000|2021-01-25 07:40:00|13933|13931|13939|13937|13939|13937|13926.5|13924.5|179
1611560700000|2021-01-25 07:45:00|13938.5|13936.5|13932|13930|13940|13938|13930.5|13928.5|127
1611561000000|2021-01-25 07:50:00|13931.5|13929.5|13941|13939|13941.5|13939.5|13928.5|13926.5|232
1611561300000|2021-01-25 07:55:00|13940.5|13938.5|13952|13950|13956.5|13954.5|13938.5|13936.5|245
1611561600000|2021-01-25 08:00:00|13951.6|13950.4|13940.1|13938.9|13953.6|13952.4|13929.6|13928.4|1122
1611561900000|2021-01-25 08:05:00|13940.6|13939.4|13918.6|13917.4|13946.1|13944.9|13912.6|13911.4|1332
1611562200000|2021-01-25 08:10:00|13919.1|13917.9|13894.1|13892.9|13926.1|13924.9|13889.6|13888.4|1113
1611562500000|2021-01-25 08:15:00|13893.6|13892.4|13886.6|13885.4|13913.1|13911.9|13885.6|13884.4|979
1611562800000|2021-01-25 08:20:00|13887.1|13885.9|13887.6|13886.4|13893.1|13891.9|13872.6|13871.4|1011
1611563100000|2021-01-25 08:25:00|13887.1|13885.9|13884.6|13883.4|13887.1|13885.9|13852.6|13851.4|1265
1611563400000|2021-01-25 08:30:00|13884.1|13882.9|13900.6|13899.4|13905.6|13904.4|13878.6|13877.4|851
1611563700000|2021-01-25 08:35:00|13900.1|13898.9|13900.6|13899.4|13913.1|13911.9|13891.1|13889.9|975
1611564000000|2021-01-25 08:40:00|13900|13898.8|13896.5|13895.3|13902|13900.8|13883|13881.8|662
1611564300000|2021-01-25 08:45:00|13896|13894.8|13901|13899.8|13902.5|13901.3|13879|13877.8|711
1611564600000|2021-01-25 08:50:00|13900.5|13899.3|13882.5|13881.3|13906|13904.8|13874|13872.8|466
1611564900000|2021-01-25 08:55:00|13883|13881.8|13892.5|13891.3|13893|13891.8|13874|13872.8|395
1611565200000|2021-01-25 09:00:00|13892|13890.8|13883|13881.8|13895.5|13894.3|13877.5|13876.3|329
1611565500000|2021-01-25 09:05:00|13883.5|13882.3|13894|13892.8|13898|13896.8|13881|13879.8|266
1611565800000|2021-01-25 09:10:00|13894.5|13893.3|13891|13889.8|13897|13895.8|13882.5|13881.3|233
1611566100000|2021-01-25 09:15:00|13890.5|13889.3|13866|13864.8|13891.5|13890.3|13865|13863.8|383
1611566400000|2021-01-25 09:20:00|13866.5|13865.3|13862|13860.8|13872.5|13871.3|13857.5|13856.3|507
1611566700000|2021-01-25 09:25:00|13861.5|13860.3|13877|13875.8|13877.5|13876.3|13859|13857.8|417
1611567000000|2021-01-25 09:30:00|13877.5|13876.3|13879|13877.8|13880|13878.8|13870.5|13869.3|243
1611567300000|2021-01-25 09:35:00|13879.5|13878.3|13875.5|13874.3|13884.5|13883.3|13874|13872.8|203
1611567600000|2021-01-25 09:40:00|13876|13874.8|13874.5|13873.3|13882|13880.8|13872|13870.8|168
1611567900000|2021-01-25 09:45:00|13875|13873.8|13856|13854.8|13876|13874.8|13848.5|13847.3|467
1611568200000|2021-01-25 09:50:00|13855.5|13854.3|13862|13860.8|13868.5|13867.3|13852.5|13851.3|260
1611568500000|2021-01-25 09:55:00|13862.5|13861.3|13859.5|13858.3|13869|13867.8|13856.5|13855.3|207
1611568800000|2021-01-25 10:00:00|13859|13857.8|13860|13858.8|13864|13862.8|13852|13850.8|303
1611569100000|2021-01-25 10:05:00|13859.5|13858.3|13848|13846.8|13861|13859.8|13840.5|13839.3|296
1611569400000|2021-01-25 10:10:00|13847.5|13846.3|13836|13834.8|13848.5|13847.3|13830|13828.8|505
1611569700000|2021-01-25 10:15:00|13835.5|13834.3|13842.5|13841.3|13845|13843.8|13831|13829.8|340
1611570000000|2021-01-25 10:20:00|13842|13840.8|13839|13837.8|13847.5|13846.3|13839|13837.8|216
1611570300000|2021-01-25 10:25:00|13839.5|13838.3|13845|13843.8|13851.5|13850.3|13837.5|13836.3|277
1611570600000|2021-01-25 10:30:00|13844.5|13843.3|13841|13839.8|13846|13844.8|13838.5|13837.3|228
1611570900000|2021-01-25 10:35:00|13841.5|13840.3|13848|13846.8|13849.5|13848.3|13836.5|13835.3|183
1611571200000|2021-01-25 10:40:00|13848.5|13847.3|13844|13842.8|13852|13850.8|13838|13836.8|331
1611571500000|2021-01-25 10:45:00|13843.5|13842.3|13844|13842.8|13847.5|13846.3|13829.5|13828.3|426
1611571800000|2021-01-25 10:50:00|13843.5|13842.3|13842|13840.8|13844|13842.8|13838|13836.8|154
1611572100000|2021-01-25 10:55:00|13841.5|13840.3|13851|13849.8|13853.5|13852.3|13841.5|13840.3|305
1611572400000|2021-01-25 11:00:00|13850.5|13849.3|13852|13850.8|13852.5|13851.3|13839|13837.8|170
1611572700000|2021-01-25 11:05:00|13852.5|13851.3|13857|13855.8|13861.5|13860.3|13851.5|13850.3|294
1611573000000|2021-01-25 11:10:00|13856.5|13855.3|13855|13853.8|13858.5|13857.3|13851.5|13850.3|137
1611573300000|2021-01-25 11:15:00|13854.5|13853.3|13856|13854.8|13857.5|13856.3|13851|13849.8|105
1611573600000|2021-01-25 11:20:00|13856.5|13855.3|13853|13851.8|13856.5|13855.3|13849.5|13848.3|97
1611573900000|2021-01-25 11:25:00|13852.5|13851.3|13845|13843.8|13853|13851.8|13843|13841.8|107
1611574200000|2021-01-25 11:30:00|13845.5|13844.3|13853|13851.8|13854.5|13853.3|13844|13842.8|788
1611574500000|2021-01-25 11:35:00|13853.5|13852.3|13850|13848.8|13854.5|13853.3|13845.5|13844.3|113
1611574800000|2021-01-25 11:40:00|13849.5|13848.3|13847.5|13846.3|13850.5|13849.3|13845|13843.8|100
1611575100000|2021-01-25 11:45:00|13848|13846.8|13826|13824.8|13848|13846.8|13799|13797.8|1262
1611575400000|2021-01-25 11:50:00|13825|13823.8|13816|13814.8|13828.5|13827.3|13815|13813.8|222
1611575700000|2021-01-25 11:55:00|13815.5|13814.3|13795|13793.8|13816|13814.8|13775.5|13774.3|894
1611576000000|2021-01-25 12:00:00|13794.5|13793.3|13766|13764.8|13800.5|13799.3|13761.5|13760.3|964
1611576300000|2021-01-25 12:05:00|13765.5|13764.3|13768|13766.8|13770.5|13769.3|13751|13749.8|991
1611576600000|2021-01-25 12:10:00|13767.5|13766.3|13779.5|13778.3|13782|13780.8|13748.5|13747.3|732
1611576900000|2021-01-25 12:15:00|13778.5|13777.3|13777.5|13776.3|13782.5|13781.3|13768|13766.8|346
1611577200000|2021-01-25 12:20:00|13778|13776.8|13757|13755.8|13779|13777.8|13756.5|13755.3|407
1611577500000|2021-01-25 12:25:00|13754|13752.8|13737|13735.8|13754|13752.8|13728|13726.8|1054
1611577800000|2021-01-25 12:30:00|13736.5|13735.3|13714|13712.8|13737|13735.8|13712|13710.8|739
1611578100000|2021-01-25 12:35:00|13713.5|13712.3|13712|13710.8|13718|13716.8|13698.5|13697.3|826
1611578400000|2021-01-25 12:40:00|13713|13711.8|13706.5|13705.3|13715|13713.8|13695|13693.8|671
1611578700000|2021-01-25 12:45:00|13706|13704.8|13695|13693.8|13708.5|13707.3|13685.5|13684.3|1209
1611579000000|2021-01-25 12:50:00|13694.5|13693.3|13654|13652.8|13696.5|13695.3|13638|13636.8|1923
1611579300000|2021-01-25 12:55:00|13655|13653.8|13655|13653.8|13657|13655.8|13629.5|13628.3|926
1611579600000|2021-01-25 13:00:00|13654.5|13653.3|13667|13665.8|13675|13673.8|13632|13630.8|1368
1611579900000|2021-01-25 13:05:00|13666|13664.8|13646.5|13645.3|13667|13665.8|13637.5|13636.3|899
1611580200000|2021-01-25 13:10:00|13647|13645.8|13653|13651.8|13656|13654.8|13628|13626.8|803
1611580500000|2021-01-25 13:15:00|13653.5|13652.3|13644|13642.8|13667|13665.8|13644|13642.8|621
1611580800000|2021-01-25 13:20:00|13643.5|13642.3|13631|13629.8|13644|13642.8|13614.5|13613.3|1004
1611581100000|2021-01-25 13:25:00|13631.5|13630.3|13632.5|13631.3|13651|13649.8|13629|13627.8|786
1611581400000|2021-01-25 13:30:00|13632|13630.8|13609.5|13608.3|13636|13634.8|13606.5|13605.3|1162
1611581700000|2021-01-25 13:35:00|13610|13608.8|13622|13620.8|13635.5|13634.3|13606|13604.8|757
1611582000000|2021-01-25 13:40:00|13622.5|13621.3|13647|13645.8|13647|13645.8|13605.5|13604.3|613
1611582300000|2021-01-25 13:45:00|13646.5|13645.3|13667|13665.8|13675|13673.8|13640.5|13639.3|696
1611582600000|2021-01-25 13:50:00|13667.5|13666.3|13682|13680.8|13692.5|13691.3|13665|13663.8|960
1611582900000|2021-01-25 13:55:00|13681.5|13680.3|13669.5|13668.3|13683|13681.8|13663.5|13662.3|712
1611583200000|2021-01-25 14:00:00|13669|13667.8|13677.5|13676.3|13680.5|13679.3|13665|13663.8|414
1611583500000|2021-01-25 14:05:00|13677|13675.8|13694|13692.8|13696.5|13695.3|13674.5|13673.3|458
1611583800000|2021-01-25 14:10:00|13694.5|13693.3|13690|13688.8|13702|13700.8|13689|13687.8|453
1611584100000|2021-01-25 14:15:00|13689.5|13688.3|13689|13687.8|13690.5|13689.3|13682.5|13681.3|331
1611584400000|2021-01-25 14:20:00|13689.5|13688.3|13678.5|13677.3|13692.5|13691.3|13674.5|13673.3|424
1611584700000|2021-01-25 14:25:00|13678|13676.8|13687.5|13686.3|13695.5|13694.3|13676.5|13675.3|390
1611585000000|2021-01-25 14:30:00|13687|13685.8|13700.5|13699.3|13713.5|13712.3|13686.5|13685.3|944
1611585300000|2021-01-25 14:35:00|13700|13698.8|13683|13681.8|13704.5|13703.3|13678.5|13677.3|566
1611585600000|2021-01-25 14:40:00|13682.5|13681.3|13670|13668.8|13693|13691.8|13665.5|13664.3|664
1611585900000|2021-01-25 14:45:00|13669.5|13668.3|13652|13650.8|13680|13678.8|13651.5|13650.3|676
1611586200000|2021-01-25 14:50:00|13652.5|13651.3|13650|13648.8|13663|13661.8|13642|13640.8|551
1611586500000|2021-01-25 14:55:00|13650.5|13649.3|13662.5|13661.3|13673|13671.8|13650|13648.8|547
1611586800000|2021-01-25 15:00:00|13662|13660.8|13723|13721.8|13723|13721.8|13660.5|13659.3|663
1611587100000|2021-01-25 15:05:00|13722.5|13721.3|13708|13706.8|13727.5|13726.3|13704.5|13703.3|792
1611587400000|2021-01-25 15:10:00|13707.3|13706.1|13717.8|13716.6|13722.3|13721.1|13707.3|13706.1|420
1611587700000|2021-01-25 15:15:00|13718.8|13717.6|13731.3|13730.1|13733.3|13732.1|13718.8|13717.6|603
1611588000000|2021-01-25 15:20:00|13731.8|13730.6|13736.8|13735.6|13739.3|13738.1|13725.3|13724.1|545
1611588300000|2021-01-25 15:25:00|13737.3|13736.1|13737.8|13736.6|13746.8|13745.6|13727.3|13726.1|540
1611588600000|2021-01-25 15:30:00|13739.3|13738.1|13733.8|13732.6|13746.8|13745.6|13733.8|13732.6|292
1611588900000|2021-01-25 15:35:00|13735.3|13734.1|13721.3|13720.1|13737.3|13736.1|13720.8|13719.6|548
1611589200000|2021-01-25 15:40:00|13720.8|13719.6|13716.3|13715.1|13728.3|13727.1|13713.8|13712.6|376
1611589500000|2021-01-25 15:45:00|13715.8|13714.6|13694.8|13693.6|13720.8|13719.6|13693.8|13692.6|579
1611589800000|2021-01-25 15:50:00|13695.3|13694.1|13684.3|13683.1|13698.3|13697.1|13666.3|13665.1|1178
1611590100000|2021-01-25 15:55:00|13683.8|13682.6|13641.3|13640.1|13684.3|13683.1|13635.8|13634.6|906
1611590400000|2021-01-25 16:00:00|13642.3|13641.1|13624.3|13623.1|13649.8|13648.6|13616.8|13615.6|1386
1611590700000|2021-01-25 16:05:00|13623.8|13622.6|13603.3|13602.1|13629.3|13628.1|13599.8|13598.6|1869
1611591000000|2021-01-25 16:10:00|13603.8|13602.6|13647.8|13646.6|13650.8|13649.6|13597.8|13596.6|1607
1611591300000|2021-01-25 16:15:00|13648.8|13647.6|13662.8|13661.6|13665.8|13664.6|13638.8|13637.6|814
1611591600000|2021-01-25 16:20:00|13662.3|13661.1|13657.8|13656.6|13666.8|13665.6|13652.3|13651.1|819
1611591900000|2021-01-25 16:25:00|13658.8|13657.6|13638.8|13637.6|13663.3|13662.1|13636.8|13635.6|1475
1611592200000|2021-01-25 16:30:00|13639.2|13637.2|13648.2|13646.2|13654.7|13652.7|13617.2|13615.2|1594
1611592500000|2021-01-25 16:35:00|13648.7|13646.7|13644.2|13642.2|13651.2|13649.2|13635.2|13633.2|948
1611592800000|2021-01-25 16:40:00|13643.7|13641.7|13669.2|13667.2|13669.2|13667.2|13639.2|13637.2|473
1611593100000|2021-01-25 16:45:00|13669.7|13667.7|13667.2|13665.2|13678.2|13676.2|13662.7|13660.7|253
1611593400000|2021-01-25 16:50:00|13667.7|13665.7|13669.2|13667.2|13671.2|13669.2|13663.7|13661.7|133
1611593700000|2021-01-25 16:55:00|13669.7|13667.7|13671.2|13669.2|13674.2|13672.2|13664.7|13662.7|362
1611594000000|2021-01-25 17:00:00|13671.7|13669.7|13672.7|13670.7|13680.7|13678.7|13670.2|13668.2|266
1611594300000|2021-01-25 17:05:00|13673.2|13671.2|13674.7|13672.7|13674.7|13672.7|13667.2|13665.2|264
1611594600000|2021-01-25 17:10:00|13674.2|13672.2|13652.7|13650.7|13679.2|13677.2|13652.2|13650.2|243
1611594900000|2021-01-25 17:15:00|13653.2|13651.2|13643.7|13641.7|13664.2|13662.2|13638.7|13636.7|242
1611595200000|2021-01-25 17:20:00|13644.2|13642.2|13630.2|13628.2|13659.7|13657.7|13629.7|13627.7|284
1611595500000|2021-01-25 17:25:00|13630.7|13628.7|13636.7|13634.7|13652.7|13650.7|13629.2|13627.2|277
1611595800000|2021-01-25 17:30:00|13637.2|13635.2|13654.7|13652.7|13658.7|13656.7|13628.2|13626.2|307
1611596100000|2021-01-25 17:35:00|13655.2|13653.2|13651.2|13649.2|13662.2|13660.2|13650.2|13648.2|227
1611596400000|2021-01-25 17:40:00|13651.7|13649.7|13662.7|13660.7|13666.7|13664.7|13650.7|13648.7|168
1611596700000|2021-01-25 17:45:00|13663.2|13661.2|13675.7|13673.7|13678.7|13676.7|13661.2|13659.2|167
1611597000000|2021-01-25 17:50:00|13676.7|13674.7|13685.2|13683.2|13689.2|13687.2|13669.7|13667.7|205
1611597300000|2021-01-25 17:55:00|13684.7|13682.7|13684.7|13682.7|13688.7|13686.7|13674.7|13672.7|161
1611597600000|2021-01-25 18:00:00|13685.2|13683.2|13683.7|13681.7|13690.2|13688.2|13679.7|13677.7|108
1611597900000|2021-01-25 18:05:00|13683.2|13681.2|13675.7|13673.7|13684.7|13682.7|13668.7|13666.7|187
1611598200000|2021-01-25 18:10:00|13676.2|13674.2|13685.2|13683.2|13692.2|13690.2|13674.7|13672.7|221
1611598500000|2021-01-25 18:15:00|13684.7|13682.7|13681.7|13679.7|13688.2|13686.2|13680.2|13678.2|86
1611598800000|2021-01-25 18:20:00|13681.2|13679.2|13688.7|13686.7|13692.2|13690.2|13678.7|13676.7|208
1611599100000|2021-01-25 18:25:00|13689.2|13687.2|13691.2|13689.2|13696.2|13694.2|13687.2|13685.2|215
1611599400000|2021-01-25 18:30:00|13692.2|13690.2|13685.7|13683.7|13695.2|13693.2|13685.7|13683.7|151
1611599700000|2021-01-25 18:35:00|13685.2|13683.2|13690.7|13688.7|13694.7|13692.7|13685.2|13683.2|91
1611600000000|2021-01-25 18:40:00|13691.2|13689.2|13688.7|13686.7|13691.2|13689.2|13683.7|13681.7|85
1611600300000|2021-01-25 18:45:00|13688.2|13686.2|13683.7|13681.7|13694.7|13692.7|13679.2|13677.2|203
1611600600000|2021-01-25 18:50:00|13683.2|13681.2|13668.7|13666.7|13684.2|13682.2|13667.2|13665.2|172
1611600900000|2021-01-25 18:55:00|13668.2|13666.2|13677.7|13675.7|13677.7|13675.7|13666.7|13664.7|84
1611601200000|2021-01-25 19:00:00|13678.2|13676.2|13677.7|13675.7|13679.2|13677.2|13667.7|13665.7|67
1611601500000|2021-01-25 19:05:00|13678.2|13676.2|13679.7|13677.7|13685.2|13683.2|13673.7|13671.7|66
1611601800000|2021-01-25 19:10:00|13679.2|13677.2|13671.2|13669.2|13679.2|13677.2|13665.2|13663.2|102
1611602100000|2021-01-25 19:15:00|13669.7|13667.7|13672.7|13670.7|13675.2|13673.2|13663.7|13661.7|71
1611602400000|2021-01-25 19:20:00|13673.2|13671.2|13676.7|13674.7|13680.7|13678.7|13671.2|13669.2|60
1611602700000|2021-01-25 19:25:00|13677.2|13675.2|13685.7|13683.7|13686.2|13684.2|13672.7|13670.7|82
1611603000000|2021-01-25 19:30:00|13685.2|13683.2|13689.7|13687.7|13691.2|13689.2|13682.7|13680.7|106
1611603300000|2021-01-25 19:35:00|13689.2|13687.2|13684.7|13682.7|13689.7|13687.7|13682.2|13680.2|51
1611603600000|2021-01-25 19:40:00|13685.2|13683.2|13689.7|13687.7|13690.2|13688.2|13683.7|13681.7|51
1611603900000|2021-01-25 19:45:00|13689.2|13687.2|13689.7|13687.7|13694.2|13692.2|13688.7|13686.7|65
1611604200000|2021-01-25 19:50:00|13690.2|13688.2|13684.7|13682.7|13692.2|13690.2|13684.7|13682.7|41
1611604500000|2021-01-25 19:55:00|13685.2|13683.2|13681.7|13679.7|13688.2|13686.2|13680.2|13678.2|54
1611604800000|2021-01-25 20:00:00|13681.2|13679.2|13685.7|13683.7|13688.7|13686.7|13681.2|13679.2|64
1611605100000|2021-01-25 20:05:00|13686.2|13684.2|13697.2|13695.2|13697.7|13695.7|13685.7|13683.7|83
1611605400000|2021-01-25 20:10:00|13696.7|13694.7|13681.2|13679.2|13700.7|13698.7|13680.2|13678.2|160
1611605700000|2021-01-25 20:15:00|13681.7|13679.7|13693.7|13691.7|13694.2|13692.2|13676.2|13674.2|159
1611606000000|2021-01-25 20:20:00|13693.2|13691.2|13692.7|13690.7|13694.7|13692.7|13687.7|13685.7|87
1611606300000|2021-01-25 20:25:00|13692.2|13690.2|13689.7|13687.7|13694.2|13692.2|13689.7|13687.7|43
1611606600000|2021-01-25 20:30:00|13690.2|13688.2|13690.2|13688.2|13691.2|13689.2|13683.7|13681.7|91
1611606900000|2021-01-25 20:35:00|13689.2|13687.2|13693.7|13691.7|13695.2|13693.2|13688.2|13686.2|92
1611607200000|2021-01-25 20:40:00|13694.2|13692.2|13699.7|13697.7|13701.2|13699.2|13689.7|13687.7|118
1611607500000|2021-01-25 20:45:00|13699.2|13697.2|13700.7|13698.7|13704.7|13702.7|13696.7|13694.7|129
1611607800000|2021-01-25 20:50:00|13700.2|13698.2|13717.7|13715.7|13720.7|13718.7|13700.2|13698.2|234
1611608100000|2021-01-25 20:55:00|13717.2|13715.2|13734.7|13732.7|13736.2|13734.2|13717.2|13715.2|418
1611608400000|2021-01-25 21:00:00|13735.9|13730.9|13735.3|13730.3|13745.4|13740.4|13731.2|13726.2|15
1611608700000|2021-01-25 21:05:00|13734.5|13729.5|13731.3|13726.3|13736.2|13731.2|13729.9|13724.9|0
1611609000000|2021-01-25 21:10:00|13732.9|13727.9|13731.3|13726.3|13733.7|13728.7|13728.7|13723.7|0
1611609300000|2021-01-25 21:15:00|13731.4|13726.4|13732.3|13727.3|13732.3|13727.3|13729.4|13724.4|0
1611609600000|2021-01-25 21:20:00|13731.9|13726.9|13732.5|13727.5|13733|13728|13731|13726|0
1611609900000|2021-01-25 21:25:00|13732.6|13727.6|13731.6|13726.6|13732.6|13727.6|13730.5|13725.5|0
1611610200000|2021-01-25 21:30:00|13728.9|13723.9|13732.7|13727.7|13734.2|13729.2|13727.2|13722.2|0
1611610500000|2021-01-25 21:35:00|13731.9|13726.9|13728|13723|13731.9|13726.9|13726.3|13721.3|0
1611610800000|2021-01-25 21:40:00|13728.8|13723.8|13728.7|13723.7|13729.5|13724.5|13727.9|13722.9|0
1611611100000|2021-01-25 21:45:00|13727.9|13722.9|13727|13722|13729.5|13724.5|13727|13722|0
1611611400000|2021-01-25 21:50:00|13727.8|13722.8|13727.7|13722.7|13727.8|13722.8|13723.6|13718.6|0
1611611700000|2021-01-25 21:55:00|13726.9|13721.9|13727|13722|13729.5|13724.5|13724.6|13719.6|0
1611612000000|2021-01-25 22:00:00|13726.5|13721.5|13728.7|13723.7|13728.7|13723.7|13725.8|13720.8|0
1611612300000|2021-01-25 22:05:00|13728.8|13723.8|13728.7|13723.7|13728.8|13723.8|13728|13723|0
1611612600000|2021-01-25 22:10:00|13728.6|13723.6|13729.2|13724.2|13729.6|13724.6|13728.6|13723.6|0
1611612900000|2021-01-25 22:15:00|13729|13724|13727.5|13722.5|13729|13724|13726|13721|0
1611613200000|2021-01-25 22:20:00|13726|13721|13726.4|13721.4|13727.5|13722.5|13725.6|13720.6|0
1611613500000|2021-01-25 22:25:00|13726.6|13721.6|13724.1|13719.1|13726.6|13721.6|13723.8|13718.8|0
1611613800000|2021-01-25 22:30:00|13724.2|13719.2|13724.6|13719.6|13724.6|13719.6|13723.8|13718.8|0
1611614100000|2021-01-25 22:35:00|13724.5|13719.5|13725.5|13720.5|13725.6|13720.6|13724.3|13719.3|0
1611614400000|2021-01-25 22:40:00|13725.4|13720.4|13726.3|13721.3|13726.3|13721.3|13725.1|13720.1|0
1611614700000|2021-01-25 22:45:00|13725.9|13720.9|13725.2|13720.2|13726.1|13721.1|13724|13719|0
1611615000000|2021-01-25 22:50:00|13725.6|13720.6|13724.9|13719.9|13726.9|13721.9|13724.1|13719.1|0
1611615300000|2021-01-25 22:55:00|13724.1|13719.1|13723.6|13718.6|13724.8|13719.8|13723.6|13718.6|0
1611615600000|2021-01-25 23:00:00|13723|13718|13724.7|13719.7|13725.4|13720.4|13714.6|13709.6|0
1611615900000|2021-01-25 23:05:00|13725.1|13720.1|13722.5|13717.5|13726.4|13721.4|13721.2|13716.2|0
1611616200000|2021-01-25 23:10:00|13721.7|13716.7|13721.8|13716.8|13722.6|13717.6|13721|13716|0
1611616500000|2021-01-25 23:15:00|13722.2|13717.2|13727.5|13722.5|13729|13724|13721.8|13716.8|0
1611616800000|2021-01-25 23:20:00|13728.3|13723.3|13727.5|13722.5|13728.3|13723.3|13721|13716|0
1611617100000|2021-01-25 23:25:00|13727.1|13722.1|13724.3|13719.3|13727.5|13722.5|13724.3|13719.3|0
1611617400000|2021-01-25 23:30:00|13725.1|13720.1|13728.6|13723.6|13729.2|13724.2|13724.3|13719.3|0
1611617700000|2021-01-25 23:35:00|13728.7|13723.7|13727.8|13722.8|13729.5|13724.5|13727.8|13722.8|0
1611618000000|2021-01-25 23:40:00|13728.6|13723.6|13726|13721|13728.6|13723.6|13725.2|13720.2|0
1611618300000|2021-01-25 23:45:00|13723.6|13718.6|13722.8|13717.8|13726|13721|13722.8|13717.8|0
1611618600000|2021-01-25 23:50:00|13723.2|13718.2|13722.9|13717.9|13726.1|13721.1|13722.5|13717.5|0
1611618900000|2021-01-25 23:55:00|13722.1|13717.1|13721.2|13716.2|13724.4|13719.4|13720.4|13715.4|0
1611619200000|2021-01-26 00:00:00|13720.4|13715.4|13719.8|13714.8|13722.9|13717.9|13714.2|13709.2|0
1611619500000|2021-01-26 00:05:00|13720.6|13715.6|13721.3|13716.3|13723.7|13718.7|13719|13714|0
1611619800000|2021-01-26 00:10:00|13720.9|13715.9|13718.3|13713.3|13723.7|13718.7|13718.3|13713.3|0
1611620100000|2021-01-26 00:15:00|13717.5|13712.5|13708.7|13704.7|13717.5|13712.5|13706.2|13702.2|41
1611620400000|2021-01-26 00:20:00|13708.2|13704.2|13710.7|13706.7|13711.2|13707.2|13701.7|13697.7|10
1611620700000|2021-01-26 00:25:00|13710.2|13706.2|13697.2|13693.2|13710.7|13706.7|13697.2|13693.2|17
1611621000000|2021-01-26 00:30:00|13698.2|13694.2|13695.2|13691.2|13699.7|13695.7|13693.2|13689.2|22
1611621300000|2021-01-26 00:35:00|13694.7|13690.7|13692.2|13688.2|13698.2|13694.2|13689.2|13685.2|65
1611621600000|2021-01-26 00:40:00|13690.7|13686.7|13680.7|13676.7|13692.2|13688.2|13678.2|13674.2|13
1611621900000|2021-01-26 00:45:00|13680.2|13676.2|13680.7|13676.7|13680.7|13676.7|13678.7|13674.7|4
1611622200000|2021-01-26 00:50:00|13681.2|13677.2|13690.7|13686.7|13691.2|13687.2|13680.7|13676.7|19
1611622500000|2021-01-26 00:55:00|13691.2|13687.2|13682.7|13678.7|13691.2|13687.2|13682.7|13678.7|0
1611622800000|2021-01-26 01:00:00|13684.7|13680.7|13692.7|13688.7|13692.7|13688.7|13684.2|13680.2|13
1611623100000|2021-01-26 01:05:00|13693.2|13689.2|13691.2|13687.2|13697.7|13693.7|13691.2|13687.2|9
1611623400000|2021-01-26 01:10:00|13689.2|13685.2|13678.2|13674.2|13689.2|13685.2|13675.2|13671.2|15
1611623700000|2021-01-26 01:15:00|13678.7|13674.7|13672.2|13668.2|13680.7|13676.7|13669.7|13665.7|25
1611624000000|2021-01-26 01:20:00|13671.7|13667.7|13669.7|13665.7|13675.2|13671.2|13669.7|13665.7|12
1611624300000|2021-01-26 01:25:00|13667.7|13663.7|13664.2|13660.2|13667.7|13663.7|13663.2|13659.2|9
1611624600000|2021-01-26 01:30:00|13664.7|13660.7|13668.2|13664.2|13668.7|13664.7|13663.7|13659.7|17
1611624900000|2021-01-26 01:35:00|13668.7|13664.7|13673.2|13669.2|13674.2|13670.2|13668.7|13664.7|5
1611625200000|2021-01-26 01:40:00|13669.7|13665.7|13668.7|13664.7|13669.7|13665.7|13665.2|13661.2|12
1611625500000|2021-01-26 01:45:00|13666.2|13662.2|13666.7|13662.7|13667.7|13663.7|13661.2|13657.2|43
1611625800000|2021-01-26 01:50:00|13666.2|13662.2|13673.7|13669.7|13674.7|13670.7|13666.2|13662.2|10
1611626100000|2021-01-26 01:55:00|13674.2|13670.2|13668.7|13664.7|13674.7|13670.7|13665.7|13661.7|8
1611626400000|2021-01-26 02:00:00|13669.2|13665.2|13669.2|13665.2|13676.7|13672.7|13666.7|13662.7|21
1611626700000|2021-01-26 02:05:00|13668.7|13664.7|13663.2|13659.2|13668.7|13664.7|13661.2|13657.2|14
1611627000000|2021-01-26 02:10:00|13663.7|13659.7|13664.2|13660.2|13665.2|13661.2|13660.7|13656.7|1
1611627300000|2021-01-26 02:15:00|13664.7|13660.7|13660.7|13656.7|13667.7|13663.7|13659.2|13655.2|7
1611627600000|2021-01-26 02:20:00|13658.2|13654.2|13654.2|13650.2|13658.2|13654.2|13651.2|13647.2|16
1611627900000|2021-01-26 02:25:00|13653.7|13649.7|13657.2|13653.2|13657.2|13653.2|13653.7|13649.7|0
1611628200000|2021-01-26 02:30:00|13656.2|13652.2|13648.7|13644.7|13656.2|13652.2|13643.2|13639.2|26
1611628500000|2021-01-26 02:35:00|13650.2|13646.2|13644.7|13640.7|13652.7|13648.7|13644.7|13640.7|2
1611628800000|2021-01-26 02:40:00|13644.2|13640.2|13647.2|13643.2|13647.2|13643.2|13644.2|13640.2|11
1611629100000|2021-01-26 02:45:00|13646.7|13642.7|13649.2|13645.2|13649.2|13645.2|13645.7|13641.7|7
1611629400000|2021-01-26 02:50:00|13649.7|13645.7|13650.2|13646.2|13653.7|13649.7|13645.7|13641.7|8
1611629700000|2021-01-26 02:55:00|13649.7|13645.7|13646.7|13642.7|13649.7|13645.7|13646.2|13642.2|1
1611630000000|2021-01-26 03:00:00|13647.2|13643.2|13646.7|13642.7|13647.7|13643.7|13644.2|13640.2|6
1611630300000|2021-01-26 03:05:00|13646.2|13642.2|13649.2|13645.2|13649.2|13645.2|13643.7|13639.7|4
1611630600000|2021-01-26 03:10:00|13649.7|13645.7|13649.7|13645.7|13652.7|13648.7|13648.7|13644.7|3
1611630900000|2021-01-26 03:15:00|13649.2|13645.2|13651.7|13647.7|13653.7|13649.7|13648.7|13644.7|7
1611631200000|2021-01-26 03:20:00|13651.2|13647.2|13650.2|13646.2|13651.2|13647.2|13644.7|13640.7|5
1611631500000|2021-01-26 03:25:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13646.2|13642.2|1
1611631800000|2021-01-26 03:30:00|13650.7|13646.7|13646.2|13642.2|13650.7|13646.7|13646.2|13642.2|3
1611632100000|2021-01-26 03:35:00|13645.7|13641.7|13646.2|13642.2|13648.2|13644.2|13642.7|13638.7|16
1611632400000|2021-01-26 03:40:00|13646.7|13642.7|13649.2|13645.2|13649.2|13645.2|13644.2|13640.2|18
1611632700000|2021-01-26 03:45:00|13648.7|13644.7|13647.2|13643.2|13648.7|13644.7|13644.2|13640.2|9
1611633000000|2021-01-26 03:50:00|13646.7|13642.7|13647.2|13643.2|13649.7|13645.7|13646.7|13642.7|8
1611633300000|2021-01-26 03:55:00|13647.7|13643.7|13650.2|13646.2|13650.2|13646.2|13647.2|13643.2|1
1611633600000|2021-01-26 04:00:00|13650.7|13646.7|13655.2|13651.2|13655.2|13651.2|13650.7|13646.7|10
1611633900000|2021-01-26 04:05:00|13654.7|13650.7|13656.7|13652.7|13657.2|13653.2|13652.7|13648.7|8
1611634200000|2021-01-26 04:10:00|13657.2|13653.2|13655.7|13651.7|13657.7|13653.7|13655.2|13651.2|1
1611634500000|2021-01-26 04:15:00|13656.2|13652.2|13652.2|13648.2|13656.7|13652.7|13652.2|13648.2|7
1611634800000|2021-01-26 04:20:00|13652.7|13648.7|13652.2|13648.2|13652.7|13648.7|13652.2|13648.2|1
1611635100000|2021-01-26 04:25:00|13652.7|13648.7|13650.7|13646.7|13653.7|13649.7|13650.2|13646.2|2
1611635400000|2021-01-26 04:30:00|13647.7|13643.7|13633.7|13629.7|13647.7|13643.7|13631.7|13627.7|62
1611635700000|2021-01-26 04:35:00|13634.2|13630.2|13621.7|13617.7|13636.7|13632.7|13620.2|13616.2|65
1611636000000|2021-01-26 04:40:00|13621.2|13617.2|13626.7|13622.7|13626.7|13622.7|13621.2|13617.2|11
1611636300000|2021-01-26 04:45:00|13626.2|13622.2|13627.7|13623.7|13627.7|13623.7|13622.2|13618.2|12
1611636600000|2021-01-26 04:50:00|13627.2|13623.2|13625.7|13621.7|13628.2|13624.2|13625.2|13621.2|4
1611636900000|2021-01-26 04:55:00|13625.2|13621.2|13625.7|13621.7|13626.7|13622.7|13624.7|13620.7|3
1611637200000|2021-01-26 05:00:00|13625.2|13621.2|13629.2|13625.2|13633.2|13629.2|13624.7|13620.7|21
1611637500000|2021-01-26 05:05:00|13631.2|13627.2|13631.7|13627.7|13633.2|13629.2|13629.2|13625.2|10
1611637800000|2021-01-26 05:10:00|13630.7|13626.7|13644.7|13640.7|13644.7|13640.7|13630.7|13626.7|24
1611638100000|2021-01-26 05:15:00|13645.2|13641.2|13639.7|13635.7|13645.7|13641.7|13638.7|13634.7|25
1611638400000|2021-01-26 05:20:00|13639.2|13635.2|13638.2|13634.2|13640.2|13636.2|13632.2|13628.2|10
1611638700000|2021-01-26 05:25:00|13637.7|13633.7|13636.7|13632.7|13642.7|13638.7|13635.7|13631.7|12
1611639000000|2021-01-26 05:30:00|13637.2|13633.2|13637.2|13633.2|13640.7|13636.7|13637.2|13633.2|5
1611639300000|2021-01-26 05:35:00|13636.2|13632.2|13641.2|13637.2|13642.7|13638.7|13635.7|13631.7|6
1611639600000|2021-01-26 05:40:00|13640.7|13636.7|13637.2|13633.2|13640.7|13636.7|13636.2|13632.2|0
1611639900000|2021-01-26 05:45:00|13637.7|13633.7|13633.7|13629.7|13637.7|13633.7|13632.2|13628.2|10
1611640200000|2021-01-26 05:50:00|13634.2|13630.2|13630.7|13626.7|13634.2|13630.2|13630.2|13626.2|3
1611640500000|2021-01-26 05:55:00|13630.2|13626.2|13627.7|13623.7|13632.7|13628.7|13627.2|13623.2|16
1611640800000|2021-01-26 06:00:00|13627.2|13623.2|13617.2|13613.2|13628.7|13624.7|13615.7|13611.7|33
1611641100000|2021-01-26 06:05:00|13616.7|13612.7|13617.2|13613.2|13617.2|13613.2|13613.7|13609.7|17
1611641400000|2021-01-26 06:10:00|13616.7|13612.7|13618.7|13614.7|13621.2|13617.2|13616.2|13612.2|26
1611641700000|2021-01-26 06:15:00|13619.2|13615.2|13623.2|13619.2|13624.2|13620.2|13619.2|13615.2|11
1611642000000|2021-01-26 06:20:00|13622.7|13618.7|13620.2|13616.2|13622.7|13618.7|13614.7|13610.7|22
1611642300000|2021-01-26 06:25:00|13619.7|13615.7|13620.2|13616.2|13621.2|13617.2|13614.7|13610.7|28
1611642600000|2021-01-26 06:30:00|13620.7|13616.7|13614.7|13610.7|13621.2|13617.2|13614.2|13610.2|27
1611642900000|2021-01-26 06:35:00|13614.2|13610.2|13604.7|13600.7|13614.2|13610.2|13603.7|13599.7|32
1611643200000|2021-01-26 06:40:00|13604.2|13600.2|13598.2|13594.2|13605.2|13601.2|13597.7|13593.7|50
1611643500000|2021-01-26 06:45:00|13600.2|13596.2|13596.2|13592.2|13600.7|13596.7|13592.7|13588.7|63
1611643800000|2021-01-26 06:50:00|13596.7|13592.7|13605.7|13601.7|13606.2|13602.2|13596.7|13592.7|54
1611644100000|2021-01-26 06:55:00|13606.2|13602.2|13595.2|13591.2|13606.2|13602.2|13590.7|13586.7|63
1611644400000|2021-01-26 07:00:00|13594.2|13592.2|13636.2|13634.2|13638.2|13636.2|13590.7|13588.7|477
1611644700000|2021-01-26 07:05:00|13635.7|13633.7|13632.2|13630.2|13635.7|13633.7|13621.2|13619.2|280
1611645000000|2021-01-26 07:10:00|13631.7|13629.7|13633.2|13631.2|13638.2|13636.2|13626.7|13624.7|143
1611645300000|2021-01-26 07:15:00|13634.7|13632.7|13645.2|13643.2|13645.7|13643.7|13633.7|13631.7|202
1611645600000|2021-01-26 07:20:00|13644.2|13642.2|13651.7|13649.7|13658.2|13656.2|13644.2|13642.2|278
1611645900000|2021-01-26 07:25:00|13651.2|13649.2|13656.7|13654.7|13665.7|13663.7|13650.7|13648.7|222
1611646200000|2021-01-26 07:30:00|13657.2|13655.2|13651.7|13649.7|13664.2|13662.2|13647.7|13645.7|213
1611646500000|2021-01-26 07:35:00|13652.2|13650.2|13643.2|13641.2|13652.7|13650.7|13641.7|13639.7|204
1611646800000|2021-01-26 07:40:00|13643.7|13641.7|13650.7|13648.7|13659.7|13657.7|13642.7|13640.7|156
1611647100000|2021-01-26 07:45:00|13651.2|13649.2|13654.2|13652.2|13662.2|13660.2|13649.2|13647.2|188
1611647400000|2021-01-26 07:50:00|13654.7|13652.7|13662.2|13660.2|13663.7|13661.7|13650.7|13648.7|221
1611647700000|2021-01-26 07:55:00|13662.7|13660.7|13673.2|13671.2|13674.2|13672.2|13655.7|13653.7|285
1611648000000|2021-01-26 08:00:00|13672.8|13671.6|13681.8|13680.6|13695.3|13694.1|13670.3|13669.1|1412
1611648300000|2021-01-26 08:05:00|13682.3|13681.1|13714.8|13713.6|13726.8|13725.6|13679.8|13678.6|1508
1611648600000|2021-01-26 08:10:00|13714.3|13713.1|13736.3|13735.1|13751.8|13750.6|13714.3|13713.1|1610
1611648900000|2021-01-26 08:15:00|13736.8|13735.6|13751.3|13750.1|13761.3|13760.1|13736.3|13735.1|1334
1611649200000|2021-01-26 08:20:00|13751.8|13750.6|13743.3|13742.1|13767.8|13766.6|13741.8|13740.6|1262
1611649500000|2021-01-26 08:25:00|13742.8|13741.6|13748.3|13747.1|13754.8|13753.6|13734.8|13733.6|898
1611649800000|2021-01-26 08:30:00|13748.8|13747.6|13757.8|13756.6|13762.8|13761.6|13747.3|13746.1|701
1611650100000|2021-01-26 08:35:00|13755.3|13754.1|13778.3|13777.1|13786.8|13785.6|13755.3|13754.1|960
1611650400000|2021-01-26 08:40:00|13778.8|13777.6|13782.8|13781.6|13784.3|13783.1|13773.3|13772.1|679
1611650700000|2021-01-26 08:45:00|13783.3|13782.1|13790.3|13789.1|13797.3|13796.1|13783.3|13782.1|964
1611651000000|2021-01-26 08:50:00|13789.8|13788.6|13780.8|13779.6|13804.8|13803.6|13780.8|13779.6|707
1611651300000|2021-01-26 08:55:00|13780.3|13779.1|13788.9|13787.7|13790.9|13789.7|13773.4|13772.2|608
1611651600000|2021-01-26 09:00:00|13788.4|13787.2|13813.9|13812.7|13817.9|13816.7|13788.4|13787.2|970
1611651900000|2021-01-26 09:05:00|13813.4|13812.2|13813.9|13812.7|13826.9|13825.7|13808.9|13807.7|834
1611652200000|2021-01-26 09:10:00|13813.4|13812.2|13818.4|13817.2|13825.4|13824.2|13811.9|13810.7|552
1611652500000|2021-01-26 09:15:00|13818.9|13817.7|13822.9|13821.7|13838.4|13837.2|13818.4|13817.2|744
1611652800000|2021-01-26 09:20:00|13823.9|13822.7|13843.9|13842.7|13848.4|13847.2|13822.9|13821.7|929
1611653100000|2021-01-26 09:25:00|13843.4|13842.2|13844.9|13843.7|13844.9|13843.7|13833.4|13832.2|613
1611653400000|2021-01-26 09:30:00|13845.4|13844.2|13846.4|13845.2|13857.4|13856.2|13844.9|13843.7|722
1611653700000|2021-01-26 09:35:00|13847.4|13846.2|13828.9|13827.7|13851.9|13850.7|13828.4|13827.2|822
1611654000000|2021-01-26 09:40:00|13829.4|13828.2|13840.9|13839.7|13843.4|13842.2|13828.9|13827.7|503
1611654300000|2021-01-26 09:45:00|13840.4|13839.2|13841.9|13840.7|13842.9|13841.7|13835.9|13834.7|444
1611654600000|2021-01-26 09:50:00|13842.4|13841.2|13829.4|13828.2|13842.9|13841.7|13826.9|13825.7|539
1611654900000|2021-01-26 09:55:00|13829.9|13828.7|13829.9|13828.7|13833.9|13832.7|13822.4|13821.2|501
1611655200000|2021-01-26 10:00:00|13830.4|13829.2|13825.4|13824.2|13837.9|13836.7|13820.4|13819.2|401
1611655500000|2021-01-26 10:05:00|13824.9|13823.7|13827.4|13826.2|13835.4|13834.2|13822.9|13821.7|252
1611655800000|2021-01-26 10:10:00|13826.9|13825.7|13841.9|13840.7|13844.4|13843.2|13825.4|13824.2|245
1611656100000|2021-01-26 10:15:00|13841.4|13840.2|13833.9|13832.7|13843.9|13842.7|13832.4|13831.2|226
1611656400000|2021-01-26 10:20:00|13834.4|13833.2|13835.4|13834.2|13837.9|13836.7|13828.4|13827.2|155
1611656700000|2021-01-26 10:25:00|13834.4|13833.2|13839.4|13838.2|13842.9|13841.7|13832.9|13831.7|244
1611657000000|2021-01-26 10:30:00|13839.9|13838.7|13835.9|13834.7|13841.4|13840.2|13832.4|13831.2|173
1611657300000|2021-01-26 10:35:00|13835.4|13834.2|13838.9|13837.7|13840.4|13839.2|13832.4|13831.2|153
1611657600000|2021-01-26 10:40:00|13838.4|13837.2|13824.4|13823.2|13841.9|13840.7|13823.4|13822.2|264
1611657900000|2021-01-26 10:45:00|13824.9|13823.7|13821.9|13820.7|13825.9|13824.7|13811.4|13810.2|514
1611658200000|2021-01-26 10:50:00|13821.4|13820.2|13818.9|13817.7|13824.4|13823.2|13815.9|13814.7|248
1611658500000|2021-01-26 10:55:00|13819.4|13818.2|13831.9|13830.7|13833.4|13832.2|13814.4|13813.2|324
1611658800000|2021-01-26 11:00:00|13831.4|13830.2|13830.4|13829.2|13835.9|13834.7|13823.4|13822.2|495
1611659100000|2021-01-26 11:05:00|13830.9|13829.7|13847.9|13846.7|13850.9|13849.7|13830.9|13829.7|455
1611659400000|2021-01-26 11:10:00|13848.4|13847.2|13844.9|13843.7|13849.4|13848.2|13842.9|13841.7|258
1611659700000|2021-01-26 11:15:00|13845.4|13844.2|13841.9|13840.7|13848.4|13847.2|13837.4|13836.2|202
1611660000000|2021-01-26 11:20:00|13841.4|13840.2|13845.9|13844.7|13846.9|13845.7|13836.9|13835.7|253
1611660300000|2021-01-26 11:25:00|13846.4|13845.2|13844.9|13843.7|13846.9|13845.7|13839.4|13838.2|171
1611660600000|2021-01-26 11:30:00|13845.4|13844.2|13842.9|13841.7|13847.9|13846.7|13837.9|13836.7|157
1611660900000|2021-01-26 11:35:00|13843.4|13842.2|13839.4|13838.2|13846.4|13845.2|13835.9|13834.7|226
1611661200000|2021-01-26 11:40:00|13838.9|13837.7|13858.4|13857.2|13860.9|13859.7|13836.9|13835.7|667
1611661500000|2021-01-26 11:45:00|13857.9|13856.7|13878.4|13877.2|13884.4|13883.2|13852.9|13851.7|617
1611661800000|2021-01-26 11:50:00|13878.9|13877.7|13915.9|13914.7|13921.9|13920.7|13873.9|13872.7|1693
1611662100000|2021-01-26 11:55:00|13916.4|13915.2|13895.4|13894.2|13918.9|13917.7|13891.9|13890.7|868
1611662400000|2021-01-26 12:00:00|13894.9|13893.7|13891.9|13890.7|13901.9|13900.7|13884.9|13883.7|750
1611662700000|2021-01-26 12:05:00|13891.4|13890.2|13909.4|13908.2|13916.9|13915.7|13891.4|13890.2|753
1611663000000|2021-01-26 12:10:00|13908.9|13907.7|13897.9|13896.7|13909.4|13908.2|13891.4|13890.2|511
1611663300000|2021-01-26 12:15:00|13898.4|13897.2|13900.4|13899.2|13903.4|13902.2|13891.4|13890.2|345
1611663600000|2021-01-26 12:20:00|13899.9|13898.7|13913.4|13912.2|13914.4|13913.2|13899.9|13898.7|349
1611663900000|2021-01-26 12:25:00|13913.9|13912.7|13914.9|13913.7|13918.4|13917.2|13911.4|13910.2|413
1611664200000|2021-01-26 12:30:00|13915.4|13914.2|13913.9|13912.7|13917.9|13916.7|13906.9|13905.7|422
1611664500000|2021-01-26 12:35:00|13914.4|13913.2|13913.9|13912.7|13930.9|13929.7|13912.4|13911.2|596
1611664800000|2021-01-26 12:40:00|13914|13912.8|13918|13916.8|13923|13921.8|13913.5|13912.3|251
1611665100000|2021-01-26 12:45:00|13918.5|13917.3|13899.5|13898.3|13921|13919.8|13899.5|13898.3|408
1611665400000|2021-01-26 12:50:00|13900|13898.8|13911|13909.8|13916.5|13915.3|13899|13897.8|358
1611665700000|2021-01-26 12:55:00|13910.5|13909.3|13911.5|13910.3|13913.5|13912.3|13908|13906.8|222
1611666000000|2021-01-26 13:00:00|13912.5|13911.3|13917.5|13916.3|13922.5|13921.3|13908|13906.8|413
1611666300000|2021-01-26 13:05:00|13918|13916.8|13921|13919.8|13925|13923.8|13916.5|13915.3|332
1611666600000|2021-01-26 13:10:00|13920.5|13919.3|13912|13910.8|13922|13920.8|13910.5|13909.3|265
1611666900000|2021-01-26 13:15:00|13912.5|13911.3|13907.5|13906.3|13913.5|13912.3|13901|13899.8|437
1611667200000|2021-01-26 13:20:00|13907|13905.8|13918|13916.8|13918|13916.8|13904|13902.8|361
1611667500000|2021-01-26 13:25:00|13917.5|13916.3|13892|13890.8|13918|13916.8|13887|13885.8|489
1611667800000|2021-01-26 13:30:00|13892.5|13891.3|13887|13885.8|13896|13894.8|13880.5|13879.3|344
1611668100000|2021-01-26 13:35:00|13886.5|13885.3|13884|13882.8|13891|13889.8|13880.5|13879.3|238
1611668400000|2021-01-26 13:40:00|13884.5|13883.3|13900|13898.8|13900.5|13899.3|13884|13882.8|279
1611668700000|2021-01-26 13:45:00|13900.5|13899.3|13900|13898.8|13905.5|13904.3|13894|13892.8|383
1611669000000|2021-01-26 13:50:00|13899.5|13898.3|13902|13900.8|13904|13902.8|13895|13893.8|153
1611669300000|2021-01-26 13:55:00|13902.5|13901.3|13902.5|13901.3|13903|13901.8|13897|13895.8|164
1611669600000|2021-01-26 14:00:00|13903|13901.8|13912|13910.8|13912.5|13911.3|13903|13901.8|283
1611669900000|2021-01-26 14:05:00|13911.5|13910.3|13906|13904.8|13916.5|13915.3|13901|13899.8|613
1611670200000|2021-01-26 14:10:00|13905.5|13904.3|13902.5|13901.3|13906|13904.8|13899|13897.8|191
1611670500000|2021-01-26 14:15:00|13902|13900.8|13900|13898.8|13902.5|13901.3|13895.5|13894.3|151
1611670800000|2021-01-26 14:20:00|13900.5|13899.3|13887|13885.8|13901.5|13900.3|13884|13882.8|215
1611671100000|2021-01-26 14:25:00|13887.5|13886.3|13896|13894.8|13901.5|13900.3|13887.5|13886.3|279
1611671400000|2021-01-26 14:30:00|13895.5|13894.3|13902.5|13901.3|13912.5|13911.3|13895|13893.8|513
1611671700000|2021-01-26 14:35:00|13902|13900.8|13897|13895.8|13904|13902.8|13890.5|13889.3|265
1611672000000|2021-01-26 14:40:00|13897.5|13896.3|13894|13892.8|13900|13898.8|13891|13889.8|226
1611672300000|2021-01-26 14:45:00|13894.5|13893.3|13895.5|13894.3|13903|13901.8|13890|13888.8|275
1611672600000|2021-01-26 14:50:00|13896|13894.8|13887|13885.8|13896.5|13895.3|13881|13879.8|386
1611672900000|2021-01-26 14:55:00|13888.5|13887.3|13889|13887.8|13898|13896.8|13886.5|13885.3|224
1611673200000|2021-01-26 15:00:00|13889.5|13888.3|13907|13905.8|13913|13911.8|13889.5|13888.3|329
1611673500000|2021-01-26 15:05:00|13907.5|13906.3|13918|13916.8|13925.5|13924.3|13901.5|13900.3|734
1611673800000|2021-01-26 15:10:00|13918.1|13916.9|13895.1|13893.9|13920.6|13919.4|13884.6|13883.4|708
1611674100000|2021-01-26 15:15:00|13894.6|13893.4|13896.1|13894.9|13910.6|13909.4|13886.1|13884.9|514
1611674400000|2021-01-26 15:20:00|13895.6|13894.4|13895.1|13893.9|13906.1|13904.9|13885.1|13883.9|494
1611674700000|2021-01-26 15:25:00|13895.6|13894.4|13912.6|13911.4|13915.6|13914.4|13891.6|13890.4|388
1611675000000|2021-01-26 15:30:00|13913.1|13911.9|13905.6|13904.4|13915.6|13914.4|13903.6|13902.4|425
1611675300000|2021-01-26 15:35:00|13906.1|13904.9|13914.1|13912.9|13914.6|13913.4|13898.6|13897.4|271
1611675600000|2021-01-26 15:40:00|13913.6|13912.4|13913.1|13911.9|13920.1|13918.9|13904.6|13903.4|272
1611675900000|2021-01-26 15:45:00|13912.6|13911.4|13913.1|13911.9|13920.6|13919.4|13911.6|13910.4|289
1611676200000|2021-01-26 15:50:00|13913.6|13912.4|13906.1|13904.9|13918.6|13917.4|13902.1|13900.9|275
1611676500000|2021-01-26 15:55:00|13905.6|13904.4|13898.1|13896.9|13911.1|13909.9|13894.6|13893.4|292
1611676800000|2021-01-26 16:00:00|13897.6|13896.4|13901.6|13900.4|13906.6|13905.4|13890.6|13889.4|498
1611677100000|2021-01-26 16:05:00|13902.1|13900.9|13884.6|13883.4|13903.6|13902.4|13877.1|13875.9|621
1611677400000|2021-01-26 16:10:00|13885.1|13883.9|13884.1|13882.9|13893.6|13892.4|13879.1|13877.9|447
1611677700000|2021-01-26 16:15:00|13884.6|13883.4|13873.6|13872.4|13889.6|13888.4|13871.6|13870.4|422
1611678000000|2021-01-26 16:20:00|13874.1|13872.9|13887.1|13885.9|13892.6|13891.4|13871.6|13870.4|579
1611678300000|2021-01-26 16:25:00|13888.1|13886.9|13892.6|13891.4|13901.1|13899.9|13885.6|13884.4|863
1611678600000|2021-01-26 16:30:00|13893|13891|13870|13868|13893|13891|13869.5|13867.5|1291
1611678900000|2021-01-26 16:35:00|13869.5|13867.5|13886.5|13884.5|13888|13886|13869|13867|923
1611679200000|2021-01-26 16:40:00|13887|13885|13873.5|13871.5|13887|13885|13873|13871|267
1611679500000|2021-01-26 16:45:00|13874|13872|13862.5|13860.5|13879.5|13877.5|13859.5|13857.5|625
1611679800000|2021-01-26 16:50:00|13862|13860|13859.5|13857.5|13873|13871|13859|13857|448
1611680100000|2021-01-26 16:55:00|13859|13857|13862.5|13860.5|13866|13864|13854|13852|352
1611680400000|2021-01-26 17:00:00|13862|13860|13866.5|13864.5|13868|13866|13859.5|13857.5|138
1611680700000|2021-01-26 17:05:00|13866|13864|13866|13864|13873|13871|13863.5|13861.5|197
1611681000000|2021-01-26 17:10:00|13866.5|13864.5|13867.5|13865.5|13870|13868|13862.5|13860.5|104
1611681300000|2021-01-26 17:15:00|13867|13865|13873.5|13871.5|13874.5|13872.5|13862|13860|111
1611681600000|2021-01-26 17:20:00|13874|13872|13878|13876|13881|13879|13871|13869|141
1611681900000|2021-01-26 17:25:00|13878.5|13876.5|13886|13884|13890|13888|13877.5|13875.5|247
1611682200000|2021-01-26 17:30:00|13885.5|13883.5|13886.5|13884.5|13887.5|13885.5|13883|13881|558
1611682500000|2021-01-26 17:35:00|13887|13885|13880|13878|13887.5|13885.5|13879|13877|91
1611682800000|2021-01-26 17:40:00|13879.5|13877.5|13873|13871|13880|13878|13872|13870|104
1611683100000|2021-01-26 17:45:00|13872|13870|13874|13872|13876.5|13874.5|13868.5|13866.5|76
1611683400000|2021-01-26 17:50:00|13874.5|13872.5|13879|13877|13881|13879|13873.5|13871.5|96
1611683700000|2021-01-26 17:55:00|13879.5|13877.5|13874.5|13872.5|13881.5|13879.5|13870|13868|100
1611684000000|2021-01-26 18:00:00|13875|13873|13879.5|13877.5|13881|13879|13871.5|13869.5|38
1611684300000|2021-01-26 18:05:00|13879|13877|13881.5|13879.5|13884|13882|13875|13873|89
1611684600000|2021-01-26 18:10:00|13882|13880|13886|13884|13888|13886|13881.5|13879.5|51
1611684900000|2021-01-26 18:15:00|13886.5|13884.5|13886.5|13884.5|13890|13888|13886|13884|47
1611685200000|2021-01-26 18:20:00|13887|13885|13885|13883|13887|13885|13883|13881|47
1611685500000|2021-01-26 18:25:00|13884.5|13882.5|13886.5|13884.5|13889.5|13887.5|13882.5|13880.5|57
1611685800000|2021-01-26 18:30:00|13886|13884|13889.5|13887.5|13891|13889|13884|13882|43
1611686100000|2021-01-26 18:35:00|13889|13887|13891.5|13889.5|13893|13891|13885.5|13883.5|28
1611686400000|2021-01-26 18:40:00|13891|13889|13896|13894|13897|13895|13890|13888|42
1611686700000|2021-01-26 18:45:00|13896.5|13894.5|13893.5|13891.5|13896.5|13894.5|13893|13891|29
1611687000000|2021-01-26 18:50:00|13893|13891|13893.5|13891.5|13893.5|13891.5|13886.5|13884.5|67
1611687300000|2021-01-26 18:55:00|13894|13892|13893.5|13891.5|13895.5|13893.5|13891.5|13889.5|59
1611687600000|2021-01-26 19:00:00|13893|13891|13898.5|13896.5|13899|13897|13891|13889|46
1611687900000|2021-01-26 19:05:00|13898|13896|13898.5|13896.5|13899|13897|13896.5|13894.5|43
1611688200000|2021-01-26 19:10:00|13899|13897|13900.5|13898.5|13902.5|13900.5|13897.5|13895.5|55
1611688500000|2021-01-26 19:15:00|13900|13898|13899|13897|13901|13899|13898|13896|33
1611688800000|2021-01-26 19:20:00|13898.5|13896.5|13902|13900|13903|13901|13898.5|13896.5|31
1611689100000|2021-01-26 19:25:00|13901.5|13899.5|13893.5|13891.5|13901.5|13899.5|13884.5|13882.5|114
1611689400000|2021-01-26 19:30:00|13894|13892|13897.5|13895.5|13899.5|13897.5|13894|13892|33
1611689700000|2021-01-26 19:35:00|13898|13896|13895.5|13893.5|13899|13897|13894|13892|22
1611690000000|2021-01-26 19:40:00|13895|13893|13893.5|13891.5|13896|13894|13892|13890|29
1611690300000|2021-01-26 19:45:00|13893|13891|13888.5|13886.5|13895.5|13893.5|13885.5|13883.5|34
1611690600000|2021-01-26 19:50:00|13888|13886|13891.5|13889.5|13891.5|13889.5|13886.5|13884.5|34
1611690900000|2021-01-26 19:55:00|13892|13890|13898.5|13896.5|13899.5|13897.5|13891.5|13889.5|56
1611691200000|2021-01-26 20:00:00|13899|13897|13898.5|13896.5|13899.5|13897.5|13890.5|13888.5|61
1611691500000|2021-01-26 20:05:00|13898|13896|13903.5|13901.5|13905|13903|13897.5|13895.5|43
1611691800000|2021-01-26 20:10:00|13904|13902|13899.5|13897.5|13906|13904|13899.5|13897.5|44
1611692100000|2021-01-26 20:15:00|13899|13897|13894.5|13892.5|13899|13897|13893|13891|78
1611692400000|2021-01-26 20:20:00|13894|13892|13898|13896|13898.5|13896.5|13892.5|13890.5|42
1611692700000|2021-01-26 20:25:00|13899|13897|13903.5|13901.5|13903.5|13901.5|13897.5|13895.5|72
1611693000000|2021-01-26 20:30:00|13903|13901|13897.5|13895.5|13906|13904|13897|13895|98
1611693300000|2021-01-26 20:35:00|13897|13895|13885.5|13883.5|13898|13896|13885.5|13883.5|75
1611693600000|2021-01-26 20:40:00|13885|13883|13890.5|13888.5|13891.5|13889.5|13883|13881|92
1611693900000|2021-01-26 20:45:00|13891.5|13889.5|13887|13885|13898|13896|13887|13885|181
1611694200000|2021-01-26 20:50:00|13889.5|13887.5|13886.5|13884.5|13894.5|13892.5|13883|13881|249
1611694500000|2021-01-26 20:55:00|13887|13885|13891|13889|13898|13896|13877|13875|433
1611694800000|2021-01-26 21:00:00|13894.9|13889.9|13913.5|13908.5|13913.6|13908.6|13890.6|13885.6|36
1611695100000|2021-01-26 21:05:00|13912.7|13907.7|13919|13914|13927.8|13922.8|13910.2|13905.2|0
1611695400000|2021-01-26 21:10:00|13918.2|13913.2|13912.1|13907.1|13921.7|13916.7|13910.6|13905.6|0
1611695700000|2021-01-26 21:15:00|13912.9|13907.9|13915.5|13910.5|13916.4|13911.4|13911.9|13906.9|0
1611696000000|2021-01-26 21:20:00|13915.4|13910.4|13914.9|13909.9|13915.6|13910.6|13913|13908|0
1611696300000|2021-01-26 21:25:00|13914.8|13909.8|13914.4|13909.4|13915.3|13910.3|13914.3|13909.3|0
1611696600000|2021-01-26 21:30:00|13909.5|13904.5|13908.4|13903.4|13911.9|13906.9|13901.7|13896.7|0
1611696900000|2021-01-26 21:35:00|13907.6|13902.6|13909.4|13904.4|13911.1|13906.1|13904.2|13899.2|0
1611697200000|2021-01-26 21:40:00|13910.2|13905.2|13904.1|13899.1|13911.1|13906.1|13903.3|13898.3|0
1611697500000|2021-01-26 21:45:00|13903.3|13898.3|13901.5|13896.5|13904.1|13899.1|13897.2|13892.2|0
1611697800000|2021-01-26 21:50:00|13902.3|13897.3|13904.7|13899.7|13904.7|13899.7|13898.2|13893.2|0
1611698100000|2021-01-26 21:55:00|13903.9|13898.9|13899.1|13894.1|13905.4|13900.4|13897.4|13892.4|0
1611698400000|2021-01-26 22:00:00|13900.2|13895.2|13899.6|13894.6|13902|13897|13899.3|13894.3|0
1611698700000|2021-01-26 22:05:00|13899.5|13894.5|13895.9|13890.9|13899.8|13894.8|13895.7|13890.7|0
1611699000000|2021-01-26 22:10:00|13895.5|13890.5|13894.1|13889.1|13895.9|13890.9|13894.1|13889.1|0
1611699300000|2021-01-26 22:15:00|13894.2|13889.2|13894.4|13889.4|13895|13890|13892.2|13887.2|0
1611699600000|2021-01-26 22:20:00|13894.5|13889.5|13895.2|13890.2|13895.7|13890.7|13894.4|13889.4|0
1611699900000|2021-01-26 22:25:00|13894.9|13889.9|13896.4|13891.4|13896.4|13891.4|13894.9|13889.9|0
1611700200000|2021-01-26 22:30:00|13896.6|13891.6|13896.4|13891.4|13896.6|13891.6|13896.4|13891.4|0
1611700500000|2021-01-26 22:35:00|13896.5|13891.5|13896.3|13891.3|13896.5|13891.5|13896.3|13891.3|0
1611700800000|2021-01-26 22:40:00|13896.2|13891.2|13896.2|13891.2|13896.2|13891.2|13896.2|13891.2|0
1611701100000|2021-01-26 22:45:00|13895.8|13890.8|13894.2|13889.2|13895.9|13890.9|13893.8|13888.8|0
1611701400000|2021-01-26 22:50:00|13894.3|13889.3|13894.4|13889.4|13895.7|13890.7|13894.3|13889.3|0
1611701700000|2021-01-26 22:55:00|13895.2|13890.2|13895.3|13890.3|13896.8|13891.8|13894.7|13889.7|0
1611702000000|2021-01-26 23:00:00|13896|13891|13912.9|13907.9|13914.5|13909.5|13896|13891|0
1611702300000|2021-01-26 23:05:00|13912.4|13907.4|13904.8|13899.8|13912.9|13907.9|13904.8|13899.8|0
1611702600000|2021-01-26 23:10:00|13905.6|13900.6|13910.3|13905.3|13911.2|13906.2|13904.7|13899.7|0
1611702900000|2021-01-26 23:15:00|13910.7|13905.7|13910.3|13905.3|13911.5|13906.5|13909.5|13904.5|0
1611703200000|2021-01-26 23:20:00|13911.2|13906.2|13919|13914|13920.1|13915.1|13911.2|13906.2|0
1611703500000|2021-01-26 23:25:00|13918.2|13913.2|13911.8|13906.8|13918.2|13913.2|13910.7|13905.7|0
1611703800000|2021-01-26 23:30:00|13913|13908|13909|13904|13914|13909|13905.7|13900.7|0
1611704100000|2021-01-26 23:35:00|13909.4|13904.4|13900.9|13895.9|13909.4|13904.4|13898.4|13893.4|0
1611704400000|2021-01-26 23:40:00|13900.1|13895.1|13904.2|13899.2|13904.6|13899.6|13894.3|13889.3|0
1611704700000|2021-01-26 23:45:00|13903.4|13898.4|13902.6|13897.6|13905.9|13900.9|13901|13896|0
1611705000000|2021-01-26 23:50:00|13902.2|13897.2|13902.6|13897.6|13903.4|13898.4|13900.9|13895.9|0
1611705300000|2021-01-26 23:55:00|13902.1|13897.1|13903.4|13898.4|13905.4|13900.4|13900.1|13895.1|0
1611705600000|2021-01-27 00:00:00|13904.2|13899.2|13902.5|13897.5|13906.5|13901.5|13897.7|13892.7|0
1611705900000|2021-01-27 00:05:00|13902.9|13897.9|13896.1|13891.1|13905|13900|13895.2|13890.2|0
1611706200000|2021-01-27 00:10:00|13896.5|13891.5|13897.7|13892.7|13898.5|13893.5|13895.3|13890.3|0
1611706500000|2021-01-27 00:15:00|13896.9|13891.9|13892|13888|13898.5|13893.5|13876|13872|55
1611706800000|2021-01-27 00:20:00|13891.5|13887.5|13885|13881|13892|13888|13885|13881|10
1611707100000|2021-01-27 00:25:00|13887|13883|13895|13891|13895.5|13891.5|13885.5|13881.5|21
1611707400000|2021-01-27 00:30:00|13894.5|13890.5|13892|13888|13894.5|13890.5|13888.5|13884.5|14
1611707700000|2021-01-27 00:35:00|13893|13889|13892|13888|13895|13891|13892|13888|5
1611708000000|2021-01-27 00:40:00|13891.5|13887.5|13885.5|13881.5|13891.5|13887.5|13885.5|13881.5|4
1611708300000|2021-01-27 00:45:00|13885|13881|13883|13879|13885|13881|13880|13876|2
1611708600000|2021-01-27 00:50:00|13882|13878|13882|13878|13883|13879|13876|13872|11
1611708900000|2021-01-27 00:55:00|13881.5|13877.5|13886|13882|13886|13882|13880.5|13876.5|2
1611709200000|2021-01-27 01:00:00|13886.5|13882.5|13883|13879|13886.5|13882.5|13881.5|13877.5|14
1611709500000|2021-01-27 01:05:00|13883.5|13879.5|13880.5|13876.5|13888|13884|13880.5|13876.5|9
1611709800000|2021-01-27 01:10:00|13880|13876|13880|13876|13880|13876|13870|13866|13
1611710100000|2021-01-27 01:15:00|13879.5|13875.5|13874.5|13870.5|13880.5|13876.5|13871|13867|9
1611710400000|2021-01-27 01:20:00|13874|13870|13872.5|13868.5|13875.5|13871.5|13871.5|13867.5|10
1611710700000|2021-01-27 01:25:00|13872|13868|13884|13880|13886|13882|13872|13868|19
1611711000000|2021-01-27 01:30:00|13883.5|13879.5|13885.5|13881.5|13891.5|13887.5|13880|13876|35
1611711300000|2021-01-27 01:35:00|13885|13881|13876|13872|13885|13881|13870|13866|25
1611711600000|2021-01-27 01:40:00|13876.5|13872.5|13875.5|13871.5|13881.5|13877.5|13875.5|13871.5|7
1611711900000|2021-01-27 01:45:00|13875|13871|13862|13858|13875|13871|13858.5|13854.5|22
1611712200000|2021-01-27 01:50:00|13861|13857|13855.5|13851.5|13861|13857|13848.5|13844.5|24
1611712500000|2021-01-27 01:55:00|13856|13852|13857.5|13853.5|13860|13856|13854|13850|15
1611712800000|2021-01-27 02:00:00|13857|13853|13841.5|13837.5|13857|13853|13839|13835|23
1611713100000|2021-01-27 02:05:00|13842|13838|13842|13838|13847.5|13843.5|13841.5|13837.5|24
1611713400000|2021-01-27 02:10:00|13842.5|13838.5|13838|13834|13845.5|13841.5|13836.5|13832.5|24
1611713700000|2021-01-27 02:15:00|13837.5|13833.5|13849|13845|13849|13845|13837|13833|28
1611714000000|2021-01-27 02:20:00|13848.5|13844.5|13846|13842|13848.5|13844.5|13841.5|13837.5|10
1611714300000|2021-01-27 02:25:00|13846.5|13842.5|13858.5|13854.5|13858.5|13854.5|13846|13842|40
1611714600000|2021-01-27 02:30:00|13857.5|13853.5|13866.5|13862.5|13867|13863|13857|13853|36
1611714900000|2021-01-27 02:35:00|13866|13862|13865|13861|13866|13862|13861.5|13857.5|10
1611715200000|2021-01-27 02:40:00|13865.5|13861.5|13861.5|13857.5|13865.5|13861.5|13861.5|13857.5|4
1611715500000|2021-01-27 02:45:00|13861|13857|13858|13854|13862.5|13858.5|13854.5|13850.5|31
1611715800000|2021-01-27 02:50:00|13858.5|13854.5|13855|13851|13859.5|13855.5|13854.5|13850.5|1
1611716100000|2021-01-27 02:55:00|13856|13852|13855|13851|13859.5|13855.5|13855|13851|2
1611716400000|2021-01-27 03:00:00|13854.5|13850.5|13854|13850|13854.5|13850.5|13848|13844|3
1611716700000|2021-01-27 03:05:00|13853.5|13849.5|13848|13844|13858|13854|13847.5|13843.5|7
1611717000000|2021-01-27 03:10:00|13849|13845|13851.5|13847.5|13852|13848|13847|13843|5
1611717300000|2021-01-27 03:15:00|13849|13845|13857.5|13853.5|13859|13855|13849|13845|9
1611717600000|2021-01-27 03:20:00|13857|13853|13852|13848|13858.5|13854.5|13852|13848|2
1611717900000|2021-01-27 03:25:00|13851.5|13847.5|13861|13857|13863|13859|13851.5|13847.5|11
1611718200000|2021-01-27 03:30:00|13860.5|13856.5|13859.5|13855.5|13862|13858|13858.5|13854.5|5
1611718500000|2021-01-27 03:35:00|13860.5|13856.5|13864.5|13860.5|13866.5|13862.5|13859.5|13855.5|13
1611718800000|2021-01-27 03:40:00|13864|13860|13863.5|13859.5|13864.5|13860.5|13861.5|13857.5|2
1611719100000|2021-01-27 03:45:00|13862.5|13858.5|13863|13859|13864|13860|13861.5|13857.5|8
1611719400000|2021-01-27 03:50:00|13862.5|13858.5|13863|13859|13867|13863|13862|13858|14
1611719700000|2021-01-27 03:55:00|13862.5|13858.5|13862.5|13858.5|13863.5|13859.5|13861|13857|3
1611720000000|2021-01-27 04:00:00|13862|13858|13866|13862|13866|13862|13862|13858|8
1611720300000|2021-01-27 04:05:00|13866.5|13862.5|13866.5|13862.5|13866.5|13862.5|13865|13861|2
1611720600000|2021-01-27 04:10:00|13867|13863|13867|13863|13868|13864|13865|13861|6
1611720900000|2021-01-27 04:15:00|13866.5|13862.5|13859|13855|13867|13863|13859|13855|4
1611721200000|2021-01-27 04:20:00|13856.5|13852.5|13851.5|13847.5|13856.5|13852.5|13851.5|13847.5|17
1611721500000|2021-01-27 04:25:00|13850.5|13846.5|13853|13849|13855|13851|13850.5|13846.5|3
1611721800000|2021-01-27 04:30:00|13850|13846|13850.5|13846.5|13854|13850|13850|13846|16
1611722100000|2021-01-27 04:35:00|13850|13846|13850.5|13846.5|13851|13847|13850|13846|3
1611722400000|2021-01-27 04:40:00|13850|13846|13853|13849|13854.5|13850.5|13848.5|13844.5|5
1611722700000|2021-01-27 04:45:00|13852.5|13848.5|13853.5|13849.5|13855|13851|13852|13848|3
1611723000000|2021-01-27 04:50:00|13853|13849|13850.5|13846.5|13854.5|13850.5|13850|13846|3
1611723300000|2021-01-27 04:55:00|13851.5|13847.5|13855.5|13851.5|13856|13852|13851|13847|4
1611723600000|2021-01-27 05:00:00|13855|13851|13855.5|13851.5|13855.5|13851.5|13852.5|13848.5|0
1611723900000|2021-01-27 05:05:00|13856|13852|13862|13858|13864|13860|13856|13852|9
1611724200000|2021-01-27 05:10:00|13862.5|13858.5|13862.5|13858.5|13865|13861|13862|13858|6
1611724500000|2021-01-27 05:15:00|13862|13858|13857.5|13853.5|13862.5|13858.5|13853.5|13849.5|8
1611724800000|2021-01-27 05:20:00|13858|13854|13856|13852|13858.5|13854.5|13855.5|13851.5|0
1611725100000|2021-01-27 05:25:00|13855.5|13851.5|13857.5|13853.5|13858|13854|13855.5|13851.5|1
1611725400000|2021-01-27 05:30:00|13857|13853|13857|13853|13858|13854|13855|13851|4
1611725700000|2021-01-27 05:35:00|13857.5|13853.5|13856|13852|13859.5|13855.5|13849.5|13845.5|20
1611726000000|2021-01-27 05:40:00|13855.5|13851.5|13867|13863|13867|13863|13852.5|13848.5|47
1611726300000|2021-01-27 05:45:00|13867.5|13863.5|13869.5|13865.5|13869.5|13865.5|13860.5|13856.5|36
1611726600000|2021-01-27 05:50:00|13870.5|13866.5|13872.5|13868.5|13873.5|13869.5|13867|13863|25
1611726900000|2021-01-27 05:55:00|13872|13868|13874|13870|13875.5|13871.5|13869.5|13865.5|10
1611727200000|2021-01-27 06:00:00|13873.5|13869.5|13869|13865|13881|13877|13869|13865|30
1611727500000|2021-01-27 06:05:00|13869.5|13865.5|13862.5|13858.5|13871.5|13867.5|13860|13856|17
1611727800000|2021-01-27 06:10:00|13863|13859|13860|13856|13863|13859|13856|13852|19
1611728100000|2021-01-27 06:15:00|13859.5|13855.5|13861.5|13857.5|13863|13859|13859|13855|26
1611728400000|2021-01-27 06:20:00|13862|13858|13860|13856|13862|13858|13858.5|13854.5|12
1611728700000|2021-01-27 06:25:00|13861|13857|13862|13858|13863|13859|13859.5|13855.5|22
1611729000000|2021-01-27 06:30:00|13861.5|13857.5|13862|13858|13864.5|13860.5|13860|13856|16
1611729300000|2021-01-27 06:35:00|13862.5|13858.5|13873.5|13869.5|13874.5|13870.5|13862.5|13858.5|34
1611729600000|2021-01-27 06:40:00|13872.5|13868.5|13865.5|13861.5|13872.5|13868.5|13865.5|13861.5|9
1611729900000|2021-01-27 06:45:00|13865|13861|13862.5|13858.5|13866.5|13862.5|13860.5|13856.5|29
1611730200000|2021-01-27 06:50:00|13862|13858|13872|13868|13873|13869|13861.5|13857.5|37
1611730500000|2021-01-27 06:55:00|13871.5|13867.5|13877.5|13873.5|13881|13877|13871.5|13867.5|43
1611730800000|2021-01-27 07:00:00|13876.5|13874.5|13872.5|13870.5|13879.5|13877.5|13867.5|13865.5|171
1611731100000|2021-01-27 07:05:00|13874|13872|13862.5|13860.5|13874|13872|13859.5|13857.5|160
1611731400000|2021-01-27 07:10:00|13863.5|13861.5|13867|13865|13869|13867|13860|13858|143
1611731700000|2021-01-27 07:15:00|13866.5|13864.5|13866.5|13864.5|13866.5|13864.5|13861.5|13859.5|98
1611732000000|2021-01-27 07:20:00|13867|13865|13860.5|13858.5|13871|13869|13860|13858|91
1611732300000|2021-01-27 07:25:00|13860|13858|13862.5|13860.5|13865|13863|13859|13857|79
1611732600000|2021-01-27 07:30:00|13862|13860|13855.5|13853.5|13864|13862|13855|13853|163
1611732900000|2021-01-27 07:35:00|13857|13855|13855.5|13853.5|13859.5|13857.5|13849.5|13847.5|139
1611733200000|2021-01-27 07:40:00|13855|13853|13862.5|13860.5|13863|13861|13852.5|13850.5|155
1611733500000|2021-01-27 07:45:00|13862|13860|13851.5|13849.5|13863.5|13861.5|13849.5|13847.5|140
1611733800000|2021-01-27 07:50:00|13851|13849|13845.5|13843.5|13853.5|13851.5|13843|13841|224
1611734100000|2021-01-27 07:55:00|13845|13843|13857|13855|13857.5|13855.5|13844.5|13842.5|239
1611734400000|2021-01-27 08:00:00|13856.6|13855.4|13794.6|13793.4|13856.6|13855.4|13785.1|13783.9|2590
1611734700000|2021-01-27 08:05:00|13795.1|13793.9|13818.6|13817.4|13831.6|13830.4|13786.1|13784.9|1454
1611735000000|2021-01-27 08:10:00|13818.1|13816.9|13831.1|13829.9|13839.6|13838.4|13811.1|13809.9|878
1611735300000|2021-01-27 08:15:00|13830.6|13829.4|13835.1|13833.9|13841.6|13840.4|13821.6|13820.4|762
1611735600000|2021-01-27 08:20:00|13834.6|13833.4|13828.1|13826.9|13843.6|13842.4|13823.6|13822.4|563
1611735900000|2021-01-27 08:25:00|13827.6|13826.4|13813.6|13812.4|13837.1|13835.9|13811.6|13810.4|487
1611736200000|2021-01-27 08:30:00|13814.1|13812.9|13825.1|13823.9|13831.1|13829.9|13812.6|13811.4|523
1611736500000|2021-01-27 08:35:00|13824.6|13823.4|13828.1|13826.9|13835.6|13834.4|13818.1|13816.9|464
1611736800000|2021-01-27 08:40:00|13827.6|13826.4|13821.1|13819.9|13827.6|13826.4|13811.1|13809.9|475
1611737100000|2021-01-27 08:45:00|13820.6|13819.4|13810.9|13809.7|13820.6|13819.4|13809.4|13808.2|311
1611737400000|2021-01-27 08:50:00|13811.4|13810.2|13800.4|13799.2|13811.4|13810.2|13794.4|13793.2|505
1611737700000|2021-01-27 08:55:00|13799.9|13798.7|13803.4|13802.2|13803.9|13802.7|13790.4|13789.2|559
1611738000000|2021-01-27 09:00:00|13802.9|13801.7|13827.9|13826.7|13830.4|13829.2|13800.4|13799.2|603
1611738300000|2021-01-27 09:05:00|13827.4|13826.2|13823.4|13822.2|13840.4|13839.2|13823.4|13822.2|661
1611738600000|2021-01-27 09:10:00|13823.9|13822.7|13822.9|13821.7|13839.9|13838.7|13816.9|13815.7|1020
1611738900000|2021-01-27 09:15:00|13822.4|13821.2|13843.9|13842.7|13844.9|13843.7|13820.4|13819.2|512
1611739200000|2021-01-27 09:20:00|13843.4|13842.2|13837.4|13836.2|13852.9|13851.7|13833.9|13832.7|484
1611739500000|2021-01-27 09:25:00|13836.9|13835.7|13845.9|13844.7|13848.4|13847.2|13835.4|13834.2|313
1611739800000|2021-01-27 09:30:00|13845.4|13844.2|13843.9|13842.7|13849.9|13848.7|13840.4|13839.2|264
1611740100000|2021-01-27 09:35:00|13845.9|13844.7|13833.4|13832.2|13848.9|13847.7|13831.4|13830.2|299
1611740400000|2021-01-27 09:40:00|13832.9|13831.7|13830.9|13829.7|13838.4|13837.2|13827.4|13826.2|285
1611740700000|2021-01-27 09:45:00|13829.4|13828.2|13820.9|13819.7|13832.9|13831.7|13819.9|13818.7|581
1611741000000|2021-01-27 09:50:00|13820.4|13819.2|13821.4|13820.2|13825.4|13824.2|13817.4|13816.2|155
1611741300000|2021-01-27 09:55:00|13821.9|13820.7|13824.9|13823.7|13831.4|13830.2|13818.9|13817.7|200
1611741600000|2021-01-27 10:00:00|13824.4|13823.2|13815.9|13814.7|13827.4|13826.2|13815.9|13814.7|440
1611741900000|2021-01-27 10:05:00|13814.9|13813.7|13801.9|13800.7|13814.9|13813.7|13801.4|13800.2|390
1611742200000|2021-01-27 10:10:00|13801.4|13800.2|13799.4|13798.2|13804.4|13803.2|13794.4|13793.2|417
1611742500000|2021-01-27 10:15:00|13798.9|13797.7|13806.4|13805.2|13806.9|13805.7|13791.4|13790.2|314
1611742800000|2021-01-27 10:20:00|13806.9|13805.7|13796.9|13795.7|13815.9|13814.7|13793.9|13792.7|333
1611743100000|2021-01-27 10:25:00|13797.4|13796.2|13805.9|13804.7|13807.4|13806.2|13792.9|13791.7|293
1611743400000|2021-01-27 10:30:00|13805.4|13804.2|13800.9|13799.7|13809.4|13808.2|13797.9|13796.7|185
1611743700000|2021-01-27 10:35:00|13800.4|13799.2|13783.9|13782.7|13800.4|13799.2|13779.4|13778.2|430
1611744000000|2021-01-27 10:40:00|13783.4|13782.2|13775.9|13774.7|13789.9|13788.7|13775.4|13774.2|434
1611744300000|2021-01-27 10:45:00|13775.4|13774.2|13774.9|13773.7|13783.9|13782.7|13770.9|13769.7|444
1611744600000|2021-01-27 10:50:00|13775.4|13774.2|13759.9|13758.7|13776.9|13775.7|13759.4|13758.2|542
1611744900000|2021-01-27 10:55:00|13759.4|13758.2|13762.9|13761.7|13770.4|13769.2|13758.4|13757.2|436
1611745200000|2021-01-27 11:00:00|13762.4|13761.2|13730.4|13729.2|13763.9|13762.7|13720.4|13719.2|1153
1611745500000|2021-01-27 11:05:00|13729.9|13728.7|13750.9|13749.7|13750.9|13749.7|13720.4|13719.2|988
1611745800000|2021-01-27 11:10:00|13749.9|13748.7|13743.9|13742.7|13752.4|13751.2|13737.4|13736.2|531
1611746100000|2021-01-27 11:15:00|13743.4|13742.2|13742.4|13741.2|13751.4|13750.2|13737.4|13736.2|520
1611746400000|2021-01-27 11:20:00|13741.9|13740.7|13731.4|13730.2|13745.4|13744.2|13730.4|13729.2|484
1611746700000|2021-01-27 11:25:00|13730.9|13729.7|13723.4|13722.2|13731.4|13730.2|13703.4|13702.2|903
1611747000000|2021-01-27 11:30:00|13722.9|13721.7|13703.4|13702.2|13722.9|13721.7|13699.9|13698.7|508
1611747300000|2021-01-27 11:35:00|13704.4|13703.2|13689.9|13688.7|13708.4|13707.2|13682.9|13681.7|1088
1611747600000|2021-01-27 11:40:00|13689.4|13688.2|13674.4|13673.2|13690.9|13689.7|13669.4|13668.2|1039
1611747900000|2021-01-27 11:45:00|13673.9|13672.7|13645.9|13644.7|13676.4|13675.2|13627.4|13626.2|1743
1611748200000|2021-01-27 11:50:00|13646.4|13645.2|13662.9|13661.7|13666.9|13665.7|13622.4|13621.2|1657
1611748500000|2021-01-27 11:55:00|13663.4|13662.2|13646.9|13645.7|13663.9|13662.7|13635.9|13634.7|1083
1611748800000|2021-01-27 12:00:00|13645.4|13644.2|13651.9|13650.7|13663.9|13662.7|13645.4|13644.2|738
1611749100000|2021-01-27 12:05:00|13651.4|13650.2|13652.9|13651.7|13664.4|13663.2|13636.4|13635.2|721
1611749400000|2021-01-27 12:10:00|13651.9|13650.7|13641.9|13640.7|13662.4|13661.2|13632.4|13631.2|596
1611749700000|2021-01-27 12:15:00|13641.4|13640.2|13614.9|13613.7|13642.4|13641.2|13610.9|13609.7|1260
1611750000000|2021-01-27 12:20:00|13615.9|13614.7|13631.4|13630.2|13631.9|13630.7|13611.4|13610.2|730
1611750300000|2021-01-27 12:25:00|13630.9|13629.7|13639.4|13638.2|13639.9|13638.7|13613.4|13612.2|662
1611750600000|2021-01-27 12:30:00|13639.9|13638.7|13627.9|13626.7|13643.4|13642.2|13621.4|13620.2|600
1611750900000|2021-01-27 12:35:00|13627.4|13626.2|13616.9|13615.7|13635.9|13634.7|13608.9|13607.7|628
1611751200000|2021-01-27 12:40:00|13616.4|13615.2|13607.9|13606.7|13623.9|13622.7|13600.9|13599.7|1009
1611751500000|2021-01-27 12:45:00|13607.4|13606.2|13630.9|13629.7|13635.4|13634.2|13604.9|13603.7|547
1611751800000|2021-01-27 12:50:00|13630.4|13629.2|13609.9|13608.7|13630.9|13629.7|13609.4|13608.2|359
1611752100000|2021-01-27 12:55:00|13610.4|13609.2|13606.2|13605|13612.9|13611.7|13593.4|13592.2|645
1611752400000|2021-01-27 13:00:00|13605.7|13604.5|13604.2|13603|13619.2|13618|13595.7|13594.5|599
1611752700000|2021-01-27 13:05:00|13604.7|13603.5|13609.7|13608.5|13617.2|13616|13592.2|13591|531
1611753000000|2021-01-27 13:10:00|13609.2|13608|13627.2|13626|13627.7|13626.5|13602.2|13601|481
1611753300000|2021-01-27 13:15:00|13626.7|13625.5|13655.2|13654|13658.2|13657|13622.2|13621|960
1611753600000|2021-01-27 13:20:00|13654.7|13653.5|13659.2|13658|13668.2|13667|13646.2|13645|626
1611753900000|2021-01-27 13:25:00|13659.7|13658.5|13651.2|13650|13666.2|13665|13648.2|13647|349
1611754200000|2021-01-27 13:30:00|13651.7|13650.5|13635.2|13634|13657.7|13656.5|13631.7|13630.5|640
1611754500000|2021-01-27 13:35:00|13634.7|13633.5|13581.2|13580|13637.2|13636|13574.2|13573|1523
1611754800000|2021-01-27 13:40:00|13581.7|13580.5|13604.7|13603.5|13611.7|13610.5|13575.2|13574|903
1611755100000|2021-01-27 13:45:00|13604.2|13603|13609.2|13608|13614.7|13613.5|13594.2|13593|495
1611755400000|2021-01-27 13:50:00|13609.7|13608.5|13603.2|13602|13619.7|13618.5|13602.2|13601|481
1611755700000|2021-01-27 13:55:00|13603.7|13602.5|13592.7|13591.5|13606.2|13605|13581.7|13580.5|670
1611756000000|2021-01-27 14:00:00|13593.2|13592|13577.7|13576.5|13599.2|13598|13577.7|13576.5|689
1611756300000|2021-01-27 14:05:00|13577.2|13576|13538.7|13537.5|13582.7|13581.5|13527.2|13526|1835
1611756600000|2021-01-27 14:10:00|13538.2|13537|13539.2|13538|13542.2|13541|13529.2|13528|786
1611756900000|2021-01-27 14:15:00|13538.7|13537.5|13562.2|13561|13563.7|13562.5|13528.2|13527|932
1611757200000|2021-01-27 14:20:00|13561.7|13560.5|13572.2|13571|13581.2|13580|13560.7|13559.5|534
1611757500000|2021-01-27 14:25:00|13571.7|13570.5|13596.2|13595|13598.2|13597|13570.2|13569|452
1611757800000|2021-01-27 14:30:00|13595.7|13594.5|13554.2|13553|13599.2|13598|13540.2|13539|1488
1611758100000|2021-01-27 14:35:00|13555.2|13554|13562.7|13561.5|13566.2|13565|13524.2|13523|1630
1611758400000|2021-01-27 14:40:00|13561.2|13560|13502.2|13501|13561.2|13560|13498.7|13497.5|1362
1611758700000|2021-01-27 14:45:00|13501.7|13500.5|13506.2|13505|13531.2|13530|13494.2|13493|948
1611759000000|2021-01-27 14:50:00|13505.2|13504|13508.2|13507|13508.7|13507.5|13474.2|13473|1551
1611759300000|2021-01-27 14:55:00|13507.7|13506.5|13534.7|13533.5|13553.2|13552|13502.7|13501.5|1172
1611759600000|2021-01-27 15:00:00|13535.2|13534|13551.7|13550.5|13559.7|13558.5|13524.2|13523|1017
1611759900000|2021-01-27 15:05:00|13552.2|13551|13558.2|13557|13563.2|13562|13536.2|13535|908
1611760200000|2021-01-27 15:10:00|13557.4|13556.2|13557.4|13556.2|13567.4|13566.2|13546.9|13545.7|923
1611760500000|2021-01-27 15:15:00|13556.9|13555.7|13590.4|13589.2|13591.4|13590.2|13537.9|13536.7|1349
1611760800000|2021-01-27 15:20:00|13589.4|13588.2|13617.9|13616.7|13622.9|13621.7|13589.4|13588.2|1148
1611761100000|2021-01-27 15:25:00|13617.4|13616.2|13604.4|13603.2|13629.4|13628.2|13604.4|13603.2|760
1611761400000|2021-01-27 15:30:00|13605.4|13604.2|13605.9|13604.7|13632.9|13631.7|13593.9|13592.7|1229
1611761700000|2021-01-27 15:35:00|13606.4|13605.2|13583.4|13582.2|13612.4|13611.2|13581.4|13580.2|614
1611762000000|2021-01-27 15:40:00|13583.9|13582.7|13611.4|13610.2|13614.9|13613.7|13583.4|13582.2|426
1611762300000|2021-01-27 15:45:00|13611.9|13610.7|13637.4|13636.2|13639.4|13638.2|13611.4|13610.2|592
1611762600000|2021-01-27 15:50:00|13636.4|13635.2|13640.4|13639.2|13647.9|13646.7|13628.4|13627.2|457
1611762900000|2021-01-27 15:55:00|13640.9|13639.7|13649.4|13648.2|13657.4|13656.2|13634.4|13633.2|682
1611763200000|2021-01-27 16:00:00|13648.4|13647.2|13651.9|13650.7|13654.4|13653.2|13637.4|13636.2|543
1611763500000|2021-01-27 16:05:00|13651.4|13650.2|13635.4|13634.2|13653.9|13652.7|13628.4|13627.2|704
1611763800000|2021-01-27 16:10:00|13634.9|13633.7|13637.4|13636.2|13650.9|13649.7|13627.4|13626.2|383
1611764100000|2021-01-27 16:15:00|13636.4|13635.2|13628.4|13627.2|13641.9|13640.7|13625.9|13624.7|411
1611764400000|2021-01-27 16:20:00|13628.9|13627.7|13631.9|13630.7|13633.9|13632.7|13619.9|13618.7|638
1611764700000|2021-01-27 16:25:00|13632.4|13631.2|13647.4|13646.2|13647.9|13646.7|13628.9|13627.7|1219
1611765000000|2021-01-27 16:30:00|13646.9|13645.7|13623.3|13621.3|13652.3|13650.3|13622.8|13620.8|1737
1611765300000|2021-01-27 16:35:00|13625.3|13623.3|13657.8|13655.8|13659.3|13657.3|13618.8|13616.8|1229
1611765600000|2021-01-27 16:40:00|13657.3|13655.3|13663.8|13661.8|13672.3|13670.3|13652.3|13650.3|536
1611765900000|2021-01-27 16:45:00|13664.3|13662.3|13643.8|13641.8|13688.3|13686.3|13643.8|13641.8|957
1611766200000|2021-01-27 16:50:00|13644.3|13642.3|13627.8|13625.8|13656.8|13654.8|13626.8|13624.8|789
1611766500000|2021-01-27 16:55:00|13627.3|13625.3|13609.3|13607.3|13629.8|13627.8|13606.3|13604.3|601
1611766800000|2021-01-27 17:00:00|13609.8|13607.8|13595.3|13593.3|13611.8|13609.8|13594.8|13592.8|383
1611767100000|2021-01-27 17:05:00|13595.8|13593.8|13627.8|13625.8|13628.8|13626.8|13595.8|13593.8|353
1611767400000|2021-01-27 17:10:00|13627.3|13625.3|13652.8|13650.8|13655.8|13653.8|13623.8|13621.8|358
1611767700000|2021-01-27 17:15:00|13652.3|13650.3|13654.8|13652.8|13658.8|13656.8|13645.8|13643.8|306
1611768000000|2021-01-27 17:20:00|13654.3|13652.3|13648.8|13646.8|13657.8|13655.8|13644.3|13642.3|186
1611768300000|2021-01-27 17:25:00|13649.3|13647.3|13644.3|13642.3|13651.3|13649.3|13642.3|13640.3|133
1611768600000|2021-01-27 17:30:00|13643.8|13641.8|13636.8|13634.8|13646.3|13644.3|13633.3|13631.3|160
1611768900000|2021-01-27 17:35:00|13636.3|13634.3|13648.8|13646.8|13651.8|13649.8|13629.8|13627.8|226
1611769200000|2021-01-27 17:40:00|13649.3|13647.3|13656.3|13654.3|13659.3|13657.3|13647.8|13645.8|196
1611769500000|2021-01-27 17:45:00|13655.8|13653.8|13658.8|13656.8|13659.3|13657.3|13643.8|13641.8|155
1611769800000|2021-01-27 17:50:00|13659.3|13657.3|13654.3|13652.3|13664.3|13662.3|13650.3|13648.3|209
1611770100000|2021-01-27 17:55:00|13653.8|13651.8|13658.8|13656.8|13661.8|13659.8|13652.8|13650.8|126
1611770400000|2021-01-27 18:00:00|13658.3|13656.3|13654.3|13652.3|13666.8|13664.8|13652.8|13650.8|141
1611770700000|2021-01-27 18:05:00|13653.8|13651.8|13656.8|13654.8|13657.3|13655.3|13646.3|13644.3|124
1611771000000|2021-01-27 18:10:00|13657.3|13655.3|13649.3|13647.3|13658.8|13656.8|13643.3|13641.3|82
1611771300000|2021-01-27 18:15:00|13648.8|13646.8|13650.8|13648.8|13654.8|13652.8|13641.8|13639.8|103
1611771600000|2021-01-27 18:20:00|13651.3|13649.3|13642.3|13640.3|13652.8|13650.8|13638.3|13636.3|97
1611771900000|2021-01-27 18:25:00|13641.8|13639.8|13648.8|13646.8|13659.8|13657.8|13641.8|13639.8|120
1611772200000|2021-01-27 18:30:00|13648.3|13646.3|13647.8|13645.8|13653.8|13651.8|13640.3|13638.3|110
1611772500000|2021-01-27 18:35:00|13647.3|13645.3|13645.8|13643.8|13651.8|13649.8|13639.8|13637.8|104
1611772800000|2021-01-27 18:40:00|13645.3|13643.3|13635.8|13633.8|13651.3|13649.3|13635.8|13633.8|62
1611773100000|2021-01-27 18:45:00|13635.3|13633.3|13634.8|13632.8|13640.8|13638.8|13630.3|13628.3|66
1611773400000|2021-01-27 18:50:00|13634.3|13632.3|13644.8|13642.8|13644.8|13642.8|13629.8|13627.8|90
1611773700000|2021-01-27 18:55:00|13644.3|13642.3|13627.3|13625.3|13644.8|13642.8|13621.3|13619.3|114
1611774000000|2021-01-27 19:00:00|13627.8|13625.8|13632.8|13630.8|13645.8|13643.8|13624.3|13622.3|197
1611774300000|2021-01-27 19:05:00|13633.3|13631.3|13632.8|13630.8|13634.3|13632.3|13620.8|13618.8|139
1611774600000|2021-01-27 19:10:00|13633.3|13631.3|13635.3|13633.3|13638.3|13636.3|13629.8|13627.8|66
1611774900000|2021-01-27 19:15:00|13634.8|13632.8|13608.8|13606.8|13634.8|13632.8|13603.8|13601.8|226
1611775200000|2021-01-27 19:20:00|13609.3|13607.3|13611.8|13609.8|13615.3|13613.3|13601.3|13599.3|129
1611775500000|2021-01-27 19:25:00|13612.3|13610.3|13603.3|13601.3|13616.8|13614.8|13600.8|13598.8|149
1611775800000|2021-01-27 19:30:00|13602.8|13600.8|13559.8|13557.8|13604.3|13602.3|13558.8|13556.8|270
1611776100000|2021-01-27 19:35:00|13560.8|13558.8|13570.8|13568.8|13575.8|13573.8|13555.8|13553.8|304
1611776400000|2021-01-27 19:40:00|13570.3|13568.3|13588.3|13586.3|13594.3|13592.3|13562.8|13560.8|204
1611776700000|2021-01-27 19:45:00|13587.8|13585.8|13566.3|13564.3|13591.8|13589.8|13556.3|13554.3|148
1611777000000|2021-01-27 19:50:00|13565.8|13563.8|13557.8|13555.8|13576.3|13574.3|13543.3|13541.3|307
1611777300000|2021-01-27 19:55:00|13558.3|13556.3|13558.8|13556.8|13571.8|13569.8|13542.3|13540.3|127
1611777600000|2021-01-27 20:00:00|13559.3|13557.3|13560.3|13558.3|13569.3|13567.3|13543.8|13541.8|164
1611777900000|2021-01-27 20:05:00|13559.8|13557.8|13561.3|13559.3|13577.3|13575.3|13553.8|13551.8|141
1611778200000|2021-01-27 20:10:00|13561.8|13559.8|13584.8|13582.8|13587.3|13585.3|13556.8|13554.8|112
1611778500000|2021-01-27 20:15:00|13584.3|13582.3|13568.3|13566.3|13584.8|13582.8|13568.3|13566.3|79
1611778800000|2021-01-27 20:20:00|13567.8|13565.8|13549.8|13547.8|13575.3|13573.3|13539.8|13537.8|184
1611779100000|2021-01-27 20:25:00|13550.3|13548.3|13541.3|13539.3|13567.3|13565.3|13531.3|13529.3|188
1611779400000|2021-01-27 20:30:00|13540.8|13538.8|13532.3|13530.3|13548.3|13546.3|13529.8|13527.8|270
1611779700000|2021-01-27 20:35:00|13531.8|13529.8|13528.3|13526.3|13541.3|13539.3|13511.3|13509.3|273
1611780000000|2021-01-27 20:40:00|13527.8|13525.8|13527.8|13525.8|13540.8|13538.8|13516.3|13514.3|174
1611780300000|2021-01-27 20:45:00|13527.3|13525.3|13543.3|13541.3|13550.8|13548.8|13520.8|13518.8|172
1611780600000|2021-01-27 20:50:00|13542.8|13540.8|13541.8|13539.8|13551.3|13549.3|13531.3|13529.3|189
1611780900000|2021-01-27 20:55:00|13542.3|13540.3|13524.3|13522.3|13550.8|13548.8|13515.3|13513.3|268
1611781200000|2021-01-27 21:00:00|13526.8|13521.8|13520.9|13515.9|13548.8|13543.8|13509.5|13504.5|25
1611781500000|2021-01-27 21:05:00|13521.5|13516.5|13460.1|13455.1|13530.1|13525.1|13454.9|13449.9|0
1611781800000|2021-01-27 21:10:00|13459.5|13454.5|13424.3|13419.3|13462.3|13457.3|13398.6|13393.6|0
1611782100000|2021-01-27 21:15:00|13423.1|13418.1|13436.2|13431.2|13443.1|13438.1|13415.5|13410.5|0
1611782400000|2021-01-27 21:20:00|13436.3|13431.3|13451.6|13446.6|13461.1|13456.1|13436.3|13431.3|0
1611782700000|2021-01-27 21:25:00|13451.9|13446.9|13401.5|13396.5|13454.6|13449.6|13401.5|13396.5|0
1611783000000|2021-01-27 21:30:00|13445.2|13440.2|13466.6|13461.6|13481.6|13476.6|13423|13418|0
1611783300000|2021-01-27 21:35:00|13467.4|13462.4|13486.7|13481.7|13486.7|13481.7|13455.8|13450.8|0
1611783600000|2021-01-27 21:40:00|13486.6|13481.6|13505.4|13500.4|13513.2|13508.2|13476.9|13471.9|0
1611783900000|2021-01-27 21:45:00|13504.6|13499.6|13490.4|13485.4|13509.7|13504.7|13484.2|13479.2|0
1611784200000|2021-01-27 21:50:00|13491.2|13486.2|13500.3|13495.3|13501.3|13496.3|13486.4|13481.4|0
1611784500000|2021-01-27 21:55:00|13500.2|13495.2|13499.7|13494.7|13512.3|13507.3|13496.7|13491.7|0
1611784800000|2021-01-27 22:00:00|13500.2|13495.2|13510|13505|13514|13509|13499.1|13494.1|0
1611785100000|2021-01-27 22:05:00|13510.1|13505.1|13508.2|13503.2|13510.5|13505.5|13502.2|13497.2|0
1611785400000|2021-01-27 22:10:00|13509.6|13504.6|13510|13505|13516.1|13511.1|13507|13502|0
1611785700000|2021-01-27 22:15:00|13510.3|13505.3|13513.7|13508.7|13514.7|13509.7|13505.6|13500.6|0
1611786000000|2021-01-27 22:20:00|13513.1|13508.1|13526.6|13521.6|13529.3|13524.3|13511.4|13506.4|0
1611786300000|2021-01-27 22:25:00|13526.2|13521.2|13511|13506|13533.4|13528.4|13511|13506|0
1611786600000|2021-01-27 22:30:00|13509|13504|13519.4|13514.4|13519.4|13514.4|13509|13504|0
1611786900000|2021-01-27 22:35:00|13515.9|13510.9|13514.5|13509.5|13520.1|13515.1|13514.5|13509.5|0
1611787200000|2021-01-27 22:40:00|13516.2|13511.2|13509.6|13504.6|13517.1|13512.1|13503.8|13498.8|0
1611787500000|2021-01-27 22:45:00|13511.3|13506.3|13518.8|13513.8|13519.1|13514.1|13510.3|13505.3|0
1611787800000|2021-01-27 22:50:00|13518.6|13513.6|13520.9|13515.9|13522.2|13517.2|13515.4|13510.4|0
1611788100000|2021-01-27 22:55:00|13520.2|13515.2|13519.8|13514.8|13522.9|13517.9|13516.5|13511.5|0
1611788400000|2021-01-27 23:00:00|13519.5|13514.5|13511.7|13506.7|13529.9|13524.9|13507.3|13502.3|0
1611788700000|2021-01-27 23:05:00|13514.1|13509.1|13463.1|13458.1|13516.1|13511.1|13461.4|13456.4|0
1611789000000|2021-01-27 23:10:00|13465.9|13460.9|13467.1|13462.1|13467.8|13462.8|13458.4|13453.4|0
1611789300000|2021-01-27 23:15:00|13466.7|13461.7|13446.3|13441.3|13471.6|13466.6|13434.4|13429.4|0
1611789600000|2021-01-27 23:20:00|13445.5|13440.5|13461.4|13456.4|13469.6|13464.6|13443.1|13438.1|0
1611789900000|2021-01-27 23:25:00|13462.2|13457.2|13470.5|13465.5|13477|13472|13460.4|13455.4|0
1611790200000|2021-01-27 23:30:00|13471.4|13466.4|13460.2|13455.2|13476.2|13471.2|13457|13452|0
1611790500000|2021-01-27 23:35:00|13460.6|13455.6|13454.3|13449.3|13465.1|13460.1|13435.3|13430.3|0
1611790800000|2021-01-27 23:40:00|13456|13451|13450.8|13445.8|13456|13451|13440.9|13435.9|0
1611791100000|2021-01-27 23:45:00|13451.6|13446.6|13472.1|13467.1|13474|13469|13450|13445|0
1611791400000|2021-01-27 23:50:00|13470.5|13465.5|13461.4|13456.4|13472.1|13467.1|13449.6|13444.6|0
1611791700000|2021-01-27 23:55:00|13462.2|13457.2|13446|13441|13469.9|13464.9|13429.4|13424.4|0
1611792000000|2021-01-28 00:00:00|13446.4|13441.4|13476.4|13471.4|13478.8|13473.8|13446.4|13441.4|0
1611792300000|2021-01-28 00:05:00|13475.6|13470.6|13469|13464|13485|13480|13459.9|13454.9|0
1611792600000|2021-01-28 00:10:00|13469.4|13464.4|13482.4|13477.4|13482.9|13477.9|13461.1|13456.1|0
1611792900000|2021-01-28 00:15:00|13482.9|13477.9|13513.8|13509.8|13513.8|13509.8|13468.3|13464.3|106
1611793200000|2021-01-28 00:20:00|13512.3|13508.3|13499.8|13495.8|13517.8|13513.8|13497.8|13493.8|58
1611793500000|2021-01-28 00:25:00|13499.3|13495.3|13494.3|13490.3|13503.8|13499.8|13489.8|13485.8|42
1611793800000|2021-01-28 00:30:00|13494.8|13490.8|13519.3|13515.3|13522.3|13518.3|13487.3|13483.3|42
1611794100000|2021-01-28 00:35:00|13519.8|13515.8|13523.8|13519.8|13523.8|13519.8|13508.3|13504.3|14
1611794400000|2021-01-28 00:40:00|13524.3|13520.3|13535.3|13531.3|13535.3|13531.3|13522.8|13518.8|9
1611794700000|2021-01-28 00:45:00|13534.8|13530.8|13537.8|13533.8|13538.3|13534.3|13523.3|13519.3|36
1611795000000|2021-01-28 00:50:00|13535.8|13531.8|13529.3|13525.3|13535.8|13531.8|13528.8|13524.8|25
1611795300000|2021-01-28 00:55:00|13528.8|13524.8|13532.8|13528.8|13533.3|13529.3|13527.3|13523.3|9
1611795600000|2021-01-28 01:00:00|13533.3|13529.3|13552.8|13548.8|13553.3|13549.3|13528.3|13524.3|22
1611795900000|2021-01-28 01:05:00|13550.8|13546.8|13560.3|13556.3|13575.8|13571.8|13549.3|13545.3|41
1611796200000|2021-01-28 01:10:00|13560.8|13556.8|13568.8|13564.8|13571.8|13567.8|13555.8|13551.8|35
1611796500000|2021-01-28 01:15:00|13568.3|13564.3|13578.3|13574.3|13578.3|13574.3|13556.8|13552.8|22
1611796800000|2021-01-28 01:20:00|13577.8|13573.8|13565.8|13561.8|13577.8|13573.8|13565.3|13561.3|14
1611797100000|2021-01-28 01:25:00|13566.3|13562.3|13574.3|13570.3|13577.3|13573.3|13561.3|13557.3|25
1611797400000|2021-01-28 01:30:00|13573.8|13569.8|13561.3|13557.3|13576.8|13572.8|13559.8|13555.8|19
1611797700000|2021-01-28 01:35:00|13562.3|13558.3|13574.3|13570.3|13574.8|13570.8|13559.3|13555.3|9
1611798000000|2021-01-28 01:40:00|13574.8|13570.8|13589.8|13585.8|13592.8|13588.8|13574.3|13570.3|41
1611798300000|2021-01-28 01:45:00|13589.3|13585.3|13591.8|13587.8|13594.8|13590.8|13579.8|13575.8|27
1611798600000|2021-01-28 01:50:00|13591.3|13587.3|13599.3|13595.3|13601.8|13597.8|13590.3|13586.3|19
1611798900000|2021-01-28 01:55:00|13598.3|13594.3|13587.8|13583.8|13602.3|13598.3|13586.3|13582.3|26
1611799200000|2021-01-28 02:00:00|13588.3|13584.3|13595.3|13591.3|13601.8|13597.8|13588.3|13584.3|32
1611799500000|2021-01-28 02:05:00|13593.8|13589.8|13595.8|13591.8|13598.3|13594.3|13592.3|13588.3|31
1611799800000|2021-01-28 02:10:00|13595.3|13591.3|13595.3|13591.3|13597.3|13593.3|13592.3|13588.3|16
1611800100000|2021-01-28 02:15:00|13594.8|13590.8|13594.3|13590.3|13597.8|13593.8|13592.3|13588.3|6
1611800400000|2021-01-28 02:20:00|13593.8|13589.8|13592.8|13588.8|13601.3|13597.3|13591.8|13587.8|38
1611800700000|2021-01-28 02:25:00|13590.3|13586.3|13588.3|13584.3|13592.3|13588.3|13586.3|13582.3|18
1611801000000|2021-01-28 02:30:00|13587.8|13583.8|13583.8|13579.8|13587.8|13583.8|13580.8|13576.8|59
1611801300000|2021-01-28 02:35:00|13583.3|13579.3|13582.3|13578.3|13584.8|13580.8|13576.8|13572.8|13
1611801600000|2021-01-28 02:40:00|13581.8|13577.8|13574.8|13570.8|13582.3|13578.3|13572.3|13568.3|18
1611801900000|2021-01-28 02:45:00|13574.3|13570.3|13560.3|13556.3|13575.8|13571.8|13558.8|13554.8|39
1611802200000|2021-01-28 02:50:00|13558.8|13554.8|13555.3|13551.3|13561.3|13557.3|13551.8|13547.8|35
1611802500000|2021-01-28 02:55:00|13554.8|13550.8|13577.8|13573.8|13581.3|13577.3|13552.3|13548.3|29
1611802800000|2021-01-28 03:00:00|13578.3|13574.3|13566.8|13562.8|13580.3|13576.3|13565.8|13561.8|8
1611803100000|2021-01-28 03:05:00|13566.3|13562.3|13552.3|13548.3|13567.3|13563.3|13550.8|13546.8|17
1611803400000|2021-01-28 03:10:00|13552.8|13548.8|13561.8|13557.8|13566.3|13562.3|13550.8|13546.8|10
1611803700000|2021-01-28 03:15:00|13562.3|13558.3|13583.3|13579.3|13583.3|13579.3|13562.3|13558.3|16
1611804000000|2021-01-28 03:20:00|13583.8|13579.8|13575.3|13571.3|13588.8|13584.8|13575.3|13571.3|12
1611804300000|2021-01-28 03:25:00|13575.8|13571.8|13576.8|13572.8|13581.3|13577.3|13570.3|13566.3|16
1611804600000|2021-01-28 03:30:00|13577.3|13573.3|13586.8|13582.8|13592.8|13588.8|13576.8|13572.8|18
1611804900000|2021-01-28 03:35:00|13581.8|13577.8|13588.3|13584.3|13588.8|13584.8|13572.8|13568.8|22
1611805200000|2021-01-28 03:40:00|13587.8|13583.8|13581.3|13577.3|13592.8|13588.8|13577.8|13573.8|21
1611805500000|2021-01-28 03:45:00|13581.8|13577.8|13578.3|13574.3|13583.3|13579.3|13574.8|13570.8|4
1611805800000|2021-01-28 03:50:00|13577.8|13573.8|13565.8|13561.8|13577.8|13573.8|13563.3|13559.3|13
1611806100000|2021-01-28 03:55:00|13566.3|13562.3|13565.3|13561.3|13567.3|13563.3|13558.3|13554.3|24
1611806400000|2021-01-28 04:00:00|13566.3|13562.3|13571.3|13567.3|13576.8|13572.8|13566.3|13562.3|26
1611806700000|2021-01-28 04:05:00|13570.8|13566.8|13571.3|13567.3|13577.3|13573.3|13563.8|13559.8|3
1611807000000|2021-01-28 04:10:00|13572.3|13568.3|13570.3|13566.3|13572.3|13568.3|13566.8|13562.8|10
1611807300000|2021-01-28 04:15:00|13569.8|13565.8|13569.3|13565.3|13576.3|13572.3|13564.8|13560.8|4
1611807600000|2021-01-28 04:20:00|13568.8|13564.8|13559.3|13555.3|13568.8|13564.8|13557.3|13553.3|15
1611807900000|2021-01-28 04:25:00|13558.8|13554.8|13556.8|13552.8|13561.3|13557.3|13546.8|13542.8|21
1611808200000|2021-01-28 04:30:00|13557.3|13553.3|13546.8|13542.8|13562.8|13558.8|13545.8|13541.8|25
1611808500000|2021-01-28 04:35:00|13547.3|13543.3|13547.3|13543.3|13555.3|13551.3|13543.8|13539.8|6
1611808800000|2021-01-28 04:40:00|13548.8|13544.8|13547.3|13543.3|13555.3|13551.3|13543.8|13539.8|18
1611809100000|2021-01-28 04:45:00|13546.8|13542.8|13555.8|13551.8|13559.3|13555.3|13546.8|13542.8|10
1611809400000|2021-01-28 04:50:00|13555.3|13551.3|13549.3|13545.3|13555.3|13551.3|13542.3|13538.3|5
1611809700000|2021-01-28 04:55:00|13548.3|13544.3|13552.3|13548.3|13557.8|13553.8|13544.8|13540.8|12
1611810000000|2021-01-28 05:00:00|13552.8|13548.8|13563.3|13559.3|13563.3|13559.3|13550.3|13546.3|6
1611810300000|2021-01-28 05:05:00|13562.3|13558.3|13564.3|13560.3|13568.3|13564.3|13560.8|13556.8|5
1611810600000|2021-01-28 05:10:00|13564.8|13560.8|13576.8|13572.8|13576.8|13572.8|13564.3|13560.3|8
1611810900000|2021-01-28 05:15:00|13577.3|13573.3|13575.8|13571.8|13577.8|13573.8|13573.3|13569.3|1
1611811200000|2021-01-28 05:20:00|13574.3|13570.3|13567.3|13563.3|13575.3|13571.3|13561.8|13557.8|14
1611811500000|2021-01-28 05:25:00|13566.8|13562.8|13572.3|13568.3|13579.3|13575.3|13566.3|13562.3|15
1611811800000|2021-01-28 05:30:00|13572.8|13568.8|13570.3|13566.3|13575.8|13571.8|13565.8|13561.8|8
1611812100000|2021-01-28 05:35:00|13569.8|13565.8|13566.3|13562.3|13572.8|13568.8|13565.3|13561.3|2
1611812400000|2021-01-28 05:40:00|13566.8|13562.8|13557.8|13553.8|13567.8|13563.8|13554.8|13550.8|15
1611812700000|2021-01-28 05:45:00|13557.3|13553.3|13555.8|13551.8|13558.3|13554.3|13552.3|13548.3|8
1611813000000|2021-01-28 05:50:00|13555.3|13551.3|13542.8|13538.8|13555.3|13551.3|13538.3|13534.3|20
1611813300000|2021-01-28 05:55:00|13542.3|13538.3|13540.8|13536.8|13547.3|13543.3|13535.8|13531.8|23
1611813600000|2021-01-28 06:00:00|13541.3|13537.3|13522.8|13518.8|13541.8|13537.8|13521.8|13517.8|36
1611813900000|2021-01-28 06:05:00|13525.3|13521.3|13519.3|13515.3|13526.3|13522.3|13517.8|13513.8|27
1611814200000|2021-01-28 06:10:00|13519.8|13515.8|13525.3|13521.3|13532.8|13528.8|13517.8|13513.8|33
1611814500000|2021-01-28 06:15:00|13525.8|13521.8|13514.3|13510.3|13526.8|13522.8|13513.3|13509.3|23
1611814800000|2021-01-28 06:20:00|13513.3|13509.3|13523.8|13519.8|13530.8|13526.8|13503.8|13499.8|79
1611815100000|2021-01-28 06:25:00|13523.3|13519.3|13525.8|13521.8|13526.8|13522.8|13521.3|13517.3|12
1611815400000|2021-01-28 06:30:00|13525.3|13521.3|13521.8|13517.8|13532.8|13528.8|13521.8|13517.8|24
1611815700000|2021-01-28 06:35:00|13521.3|13517.3|13518.8|13514.8|13522.3|13518.3|13514.8|13510.8|21
1611816000000|2021-01-28 06:40:00|13519.3|13515.3|13522.3|13518.3|13525.8|13521.8|13514.8|13510.8|20
1611816300000|2021-01-28 06:45:00|13523.3|13519.3|13516.8|13512.8|13523.8|13519.8|13515.3|13511.3|20
1611816600000|2021-01-28 06:50:00|13515.3|13511.3|13511.8|13507.8|13517.3|13513.3|13506.3|13502.3|88
1611816900000|2021-01-28 06:55:00|13514.3|13510.3|13517.3|13513.3|13517.3|13513.3|13511.3|13507.3|29
1611817200000|2021-01-28 07:00:00|13516.3|13514.3|13488.8|13486.8|13521.8|13519.8|13483.8|13481.8|372
1611817500000|2021-01-28 07:05:00|13489.3|13487.3|13460.3|13458.3|13496.8|13494.8|13456.3|13454.3|633
1611817800000|2021-01-28 07:10:00|13459.8|13457.8|13482.3|13480.3|13484.3|13482.3|13456.8|13454.8|385
1611818100000|2021-01-28 07:15:00|13482.8|13480.8|13454.3|13452.3|13486.8|13484.8|13445.3|13443.3|547
1611818400000|2021-01-28 07:20:00|13454.8|13452.8|13444.8|13442.8|13457.3|13455.3|13441.3|13439.3|315
1611818700000|2021-01-28 07:25:00|13445.3|13443.3|13443.8|13441.8|13458.8|13456.8|13442.8|13440.8|248
1611819000000|2021-01-28 07:30:00|13442.8|13440.8|13444.8|13442.8|13466.3|13464.3|13437.3|13435.3|401
1611819300000|2021-01-28 07:35:00|13444.3|13442.3|13480.3|13478.3|13480.8|13478.8|13443.3|13441.3|425
1611819600000|2021-01-28 07:40:00|13480.8|13478.8|13474.3|13472.3|13484.3|13482.3|13470.3|13468.3|306
1611819900000|2021-01-28 07:45:00|13474.8|13472.8|13530.3|13528.3|13530.8|13528.8|13474.8|13472.8|567
1611820200000|2021-01-28 07:50:00|13530.8|13528.8|13518.3|13516.3|13544.8|13542.8|13516.8|13514.8|601
1611820500000|2021-01-28 07:55:00|13517.8|13515.8|13493.3|13491.3|13523.8|13521.8|13493.3|13491.3|493
1611820800000|2021-01-28 08:00:00|13492.9|13491.7|13487.9|13486.7|13542.9|13541.7|13473.9|13472.7|1895
1611821100000|2021-01-28 08:05:00|13487.4|13486.2|13525.4|13524.2|13536.4|13535.2|13478.4|13477.2|1708
1611821400000|2021-01-28 08:10:00|13523.4|13522.2|13511.9|13510.7|13524.4|13523.2|13482.4|13481.2|862
1611821700000|2021-01-28 08:15:00|13510.9|13509.7|13467.4|13466.2|13524.9|13523.7|13466.4|13465.2|822
1611822000000|2021-01-28 08:20:00|13467.9|13466.7|13479.4|13478.2|13507.9|13506.7|13463.9|13462.7|793
1611822300000|2021-01-28 08:25:00|13478.9|13477.7|13464.4|13463.2|13479.4|13478.2|13443.9|13442.7|868
1611822600000|2021-01-28 08:30:00|13462.4|13461.2|13447.4|13446.2|13469.9|13468.7|13441.4|13440.2|690
1611822900000|2021-01-28 08:35:00|13447.9|13446.7|13402.4|13401.2|13448.4|13447.2|13398.4|13397.2|1704
1611823200000|2021-01-28 08:40:00|13401.9|13400.7|13381.4|13380.2|13404.9|13403.7|13366.9|13365.7|1520
1611823500000|2021-01-28 08:45:00|13381.9|13380.7|13385.9|13384.7|13395.9|13394.7|13360.4|13359.2|1302
1611823800000|2021-01-28 08:50:00|13386.4|13385.2|13394.1|13392.9|13411.6|13410.4|13371.4|13370.2|1023
1611824100000|2021-01-28 08:55:00|13394.6|13393.4|13366.1|13364.9|13394.6|13393.4|13360.1|13358.9|936
1611824400000|2021-01-28 09:00:00|13366.6|13365.4|13397.1|13395.9|13398.1|13396.9|13362.1|13360.9|788
1611824700000|2021-01-28 09:05:00|13396.6|13395.4|13347.6|13346.4|13400.6|13399.4|13346.1|13344.9|889
1611825000000|2021-01-28 09:10:00|13347.1|13345.9|13348.6|13347.4|13351.1|13349.9|13333.1|13331.9|979
1611825300000|2021-01-28 09:15:00|13347.1|13345.9|13356.1|13354.9|13370.6|13369.4|13342.1|13340.9|754
1611825600000|2021-01-28 09:20:00|13355.6|13354.4|13315.6|13314.4|13363.1|13361.9|13307.6|13306.4|946
1611825900000|2021-01-28 09:25:00|13316.1|13314.9|13333.1|13331.9|13338.1|13336.9|13314.1|13312.9|739
1611826200000|2021-01-28 09:30:00|13333.6|13332.4|13347.1|13345.9|13359.6|13358.4|13329.1|13327.9|947
1611826500000|2021-01-28 09:35:00|13346.6|13345.4|13329.1|13327.9|13346.6|13345.4|13312.1|13310.9|804
1611826800000|2021-01-28 09:40:00|13328.6|13327.4|13367.1|13365.9|13372.6|13371.4|13318.1|13316.9|751
1611827100000|2021-01-28 09:45:00|13366.6|13365.4|13396.1|13394.9|13399.1|13397.9|13355.6|13354.4|831
1611827400000|2021-01-28 09:50:00|13397.1|13395.9|13415.1|13413.9|13424.6|13423.4|13395.6|13394.4|1024
1611827700000|2021-01-28 09:55:00|13415.6|13414.4|13406.6|13405.4|13417.6|13416.4|13395.1|13393.9|652
1611828000000|2021-01-28 10:00:00|13407.1|13405.9|13403.6|13402.4|13410.1|13408.9|13385.6|13384.4|523
1611828300000|2021-01-28 10:05:00|13403.1|13401.9|13430.1|13428.9|13436.1|13434.9|13401.1|13399.9|648
1611828600000|2021-01-28 10:10:00|13429.6|13428.4|13443.1|13441.9|13444.6|13443.4|13426.1|13424.9|777
1611828900000|2021-01-28 10:15:00|13443.6|13442.4|13475.6|13474.4|13476.6|13475.4|13441.6|13440.4|1063
1611829200000|2021-01-28 10:20:00|13476.1|13474.9|13478.6|13477.4|13486.1|13484.9|13471.6|13470.4|844
1611829500000|2021-01-28 10:25:00|13479.1|13477.9|13479.1|13477.9|13492.6|13491.4|13471.6|13470.4|739
1611829800000|2021-01-28 10:30:00|13478.6|13477.4|13482.1|13480.9|13493.1|13491.9|13466.6|13465.4|625
1611830100000|2021-01-28 10:35:00|13482.6|13481.4|13492.1|13490.9|13495.6|13494.4|13474.6|13473.4|401
1611830400000|2021-01-28 10:40:00|13492.6|13491.4|13499.1|13497.9|13502.1|13500.9|13483.1|13481.9|514
1611830700000|2021-01-28 10:45:00|13499.6|13498.4|13477.1|13475.9|13504.6|13503.4|13473.6|13472.4|524
1611831000000|2021-01-28 10:50:00|13475.1|13473.9|13484.1|13482.9|13494.1|13492.9|13472.6|13471.4|458
1611831300000|2021-01-28 10:55:00|13484.6|13483.4|13482.1|13480.9|13498.1|13496.9|13481.1|13479.9|714
1611831600000|2021-01-28 11:00:00|13481.6|13480.4|13483.6|13482.4|13493.6|13492.4|13477.6|13476.4|427
1611831900000|2021-01-28 11:05:00|13483.1|13481.9|13510.1|13508.9|13516.1|13514.9|13477.6|13476.4|653
1611832200000|2021-01-28 11:10:00|13509.1|13507.9|13526.1|13524.9|13529.6|13528.4|13505.1|13503.9|640
1611832500000|2021-01-28 11:15:00|13526.6|13525.4|13547.1|13545.9|13547.6|13546.4|13521.1|13519.9|629
1611832800000|2021-01-28 11:20:00|13547.6|13546.4|13539.1|13537.9|13550.1|13548.9|13536.6|13535.4|547
1611833100000|2021-01-28 11:25:00|13538.6|13537.4|13541.1|13539.9|13557.6|13556.4|13534.6|13533.4|520
1611833400000|2021-01-28 11:30:00|13541.6|13540.4|13549.1|13547.9|13560.6|13559.4|13541.6|13540.4|631
1611833700000|2021-01-28 11:35:00|13549.6|13548.4|13528.1|13526.9|13550.6|13549.4|13523.6|13522.4|534
1611834000000|2021-01-28 11:40:00|13527.1|13525.9|13520.6|13519.4|13530.6|13529.4|13516.6|13515.4|416
1611834300000|2021-01-28 11:45:00|13522.1|13520.9|13543.1|13541.9|13543.6|13542.4|13521.1|13519.9|367
1611834600000|2021-01-28 11:50:00|13541.6|13540.4|13546.1|13544.9|13555.6|13554.4|13536.1|13534.9|348
1611834900000|2021-01-28 11:55:00|13546.6|13545.4|13541.1|13539.9|13556.1|13554.9|13535.1|13533.9|310
1611835200000|2021-01-28 12:00:00|13541.6|13540.4|13549.1|13547.9|13551.1|13549.9|13529.1|13527.9|354
1611835500000|2021-01-28 12:05:00|13548.1|13546.9|13557.1|13555.9|13567.1|13565.9|13546.6|13545.4|374
1611835800000|2021-01-28 12:10:00|13557.6|13556.4|13565.1|13563.9|13572.1|13570.9|13551.1|13549.9|464
1611836100000|2021-01-28 12:15:00|13565.6|13564.4|13564.1|13562.9|13566.1|13564.9|13553.1|13551.9|287
1611836400000|2021-01-28 12:20:00|13563.6|13562.4|13544.1|13542.9|13564.1|13562.9|13542.1|13540.9|243
1611836700000|2021-01-28 12:25:00|13543.6|13542.4|13549.1|13547.9|13556.6|13555.4|13536.1|13534.9|391
1611837000000|2021-01-28 12:30:00|13548.6|13547.4|13549.1|13547.9|13553.6|13552.4|13541.1|13539.9|294
1611837300000|2021-01-28 12:35:00|13548.6|13547.4|13545.1|13543.9|13560.1|13558.9|13544.6|13543.4|249
1611837600000|2021-01-28 12:40:00|13544.6|13543.4|13526.5|13525.3|13548.1|13546.9|13521|13519.8|536
1611837900000|2021-01-28 12:45:00|13527|13525.8|13528|13526.8|13531|13529.8|13508|13506.8|651
1611838200000|2021-01-28 12:50:00|13527.5|13526.3|13527|13525.8|13538.5|13537.3|13522|13520.8|353
1611838500000|2021-01-28 12:55:00|13527.5|13526.3|13526|13524.8|13535.5|13534.3|13520|13518.8|208
1611838800000|2021-01-28 13:00:00|13525.5|13524.3|13502|13500.8|13528|13526.8|13498|13496.8|378
1611839100000|2021-01-28 13:05:00|13501|13499.8|13520|13518.8|13521|13519.8|13499|13497.8|351
1611839400000|2021-01-28 13:10:00|13520.5|13519.3|13501|13499.8|13523.5|13522.3|13500.5|13499.3|324
1611839700000|2021-01-28 13:15:00|13500.5|13499.3|13508|13506.8|13509.5|13508.3|13493|13491.8|354
1611840000000|2021-01-28 13:20:00|13507.5|13506.3|13513|13511.8|13522|13520.8|13504.5|13503.3|258
1611840300000|2021-01-28 13:25:00|13512.5|13511.3|13530.5|13529.3|13532.5|13531.3|13503|13501.8|282
1611840600000|2021-01-28 13:30:00|13531|13529.8|13549|13547.8|13549|13547.8|13523|13521.8|316
1611840900000|2021-01-28 13:35:00|13548.5|13547.3|13549|13547.8|13560.5|13559.3|13543|13541.8|916
1611841200000|2021-01-28 13:40:00|13549.5|13548.3|13562|13560.8|13566.5|13565.3|13549.5|13548.3|299
1611841500000|2021-01-28 13:45:00|13562.5|13561.3|13571|13569.8|13575|13573.8|13560.5|13559.3|497
1611841800000|2021-01-28 13:50:00|13570|13568.8|13596|13594.8|13599|13597.8|13570|13568.8|724
1611842100000|2021-01-28 13:55:00|13596.5|13595.3|13614|13612.8|13621.5|13620.3|13596|13594.8|1003
1611842400000|2021-01-28 14:00:00|13614.5|13613.3|13608|13606.8|13625.5|13624.3|13608|13606.8|648
1611842700000|2021-01-28 14:05:00|13608.5|13607.3|13602|13600.8|13609|13607.8|13588.5|13587.3|663
1611843000000|2021-01-28 14:10:00|13601.5|13600.3|13598|13596.8|13603.5|13602.3|13594.5|13593.3|379
1611843300000|2021-01-28 14:15:00|13597.5|13596.3|13589|13587.8|13602|13600.8|13587|13585.8|344
1611843600000|2021-01-28 14:20:00|13589.5|13588.3|13600|13598.8|13603.5|13602.3|13586|13584.8|378
1611843900000|2021-01-28 14:25:00|13600.5|13599.3|13600|13598.8|13603|13601.8|13594|13592.8|298
1611844200000|2021-01-28 14:30:00|13600.5|13599.3|13620.5|13619.3|13631|13629.8|13589|13587.8|761
1611844500000|2021-01-28 14:35:00|13621|13619.8|13591.5|13590.3|13628.5|13627.3|13591|13589.8|588
1611844800000|2021-01-28 14:40:00|13592|13590.8|13663.5|13662.3|13670.5|13669.3|13591|13589.8|1240
1611845100000|2021-01-28 14:45:00|13662|13660.8|13642|13640.8|13669|13667.8|13633|13631.8|792
1611845400000|2021-01-28 14:50:00|13642.5|13641.3|13639.5|13638.3|13655.5|13654.3|13637|13635.8|537
1611845700000|2021-01-28 14:55:00|13639|13637.8|13609.5|13608.3|13643|13641.8|13601.5|13600.3|975
1611846000000|2021-01-28 15:00:00|13610|13608.8|13622|13620.8|13628|13626.8|13596|13594.8|600
1611846300000|2021-01-28 15:05:00|13621|13619.8|13635|13633.8|13644|13642.8|13611|13609.8|595
1611846600000|2021-01-28 15:10:00|13635.1|13633.9|13672.1|13670.9|13675.6|13674.4|13635.1|13633.9|704
1611846900000|2021-01-28 15:15:00|13672.6|13671.4|13673.1|13671.9|13692.1|13690.9|13670.1|13668.9|856
1611847200000|2021-01-28 15:20:00|13673.6|13672.4|13656.1|13654.9|13691.6|13690.4|13655.6|13654.4|653
1611847500000|2021-01-28 15:25:00|13655.6|13654.4|13631.1|13629.9|13661.1|13659.9|13630.1|13628.9|577
1611847800000|2021-01-28 15:30:00|13631.6|13630.4|13640.1|13638.9|13659.1|13657.9|13631.6|13630.4|574
1611848100000|2021-01-28 15:35:00|13641.1|13639.9|13656.6|13655.4|13663.1|13661.9|13634.1|13632.9|433
1611848400000|2021-01-28 15:40:00|13656.1|13654.9|13648.1|13646.9|13665.1|13663.9|13634.6|13633.4|404
1611848700000|2021-01-28 15:45:00|13647.6|13646.4|13664.1|13662.9|13667.6|13666.4|13646.1|13644.9|498
1611849000000|2021-01-28 15:50:00|13664.6|13663.4|13649.1|13647.9|13673.6|13672.4|13645.1|13643.9|589
1611849300000|2021-01-28 15:55:00|13649.6|13648.4|13650.6|13649.4|13663.1|13661.9|13642.1|13640.9|456
1611849600000|2021-01-28 16:00:00|13651.1|13649.9|13677.1|13675.9|13679.6|13678.4|13648.6|13647.4|512
1611849900000|2021-01-28 16:05:00|13676.6|13675.4|13673.6|13672.4|13684.6|13683.4|13668.6|13667.4|417
1611850200000|2021-01-28 16:10:00|13674.1|13672.9|13691.1|13689.9|13691.6|13690.4|13672.6|13671.4|475
1611850500000|2021-01-28 16:15:00|13691.6|13690.4|13673.1|13671.9|13700.6|13699.4|13670.1|13668.9|567
1611850800000|2021-01-28 16:20:00|13672.6|13671.4|13660.1|13658.9|13674.6|13673.4|13648.1|13646.9|460
1611851100000|2021-01-28 16:25:00|13660.6|13659.4|13662.6|13661.4|13668.6|13667.4|13656.1|13654.9|831
1611851400000|2021-01-28 16:30:00|13662.1|13660.9|13666.5|13664.5|13684|13682|13645|13643|1201
1611851700000|2021-01-28 16:35:00|13666|13664|13684|13682|13687.5|13685.5|13665.5|13663.5|617
1611852000000|2021-01-28 16:40:00|13684.5|13682.5|13682.5|13680.5|13692|13690|13678|13676|519
1611852300000|2021-01-28 16:45:00|13683|13681|13682|13680|13687.5|13685.5|13667|13665|209
1611852600000|2021-01-28 16:50:00|13682.5|13680.5|13683|13681|13691|13689|13679.5|13677.5|222
1611852900000|2021-01-28 16:55:00|13683.5|13681.5|13678|13676|13688.5|13686.5|13677|13675|209
1611853200000|2021-01-28 17:00:00|13679|13677|13693.5|13691.5|13694.5|13692.5|13679|13677|289
1611853500000|2021-01-28 17:05:00|13694|13692|13707.5|13705.5|13707.5|13705.5|13693.5|13691.5|298
1611853800000|2021-01-28 17:10:00|13708|13706|13691.5|13689.5|13708|13706|13688|13686|213
1611854100000|2021-01-28 17:15:00|13692|13690|13699.5|13697.5|13706|13704|13691.5|13689.5|134
1611854400000|2021-01-28 17:20:00|13700|13698|13702.5|13700.5|13704.5|13702.5|13695.5|13693.5|66
1611854700000|2021-01-28 17:25:00|13702|13700|13699.5|13697.5|13702.5|13700.5|13694.5|13692.5|95
1611855000000|2021-01-28 17:30:00|13700|13698|13700.5|13698.5|13705.5|13703.5|13698|13696|135
1611855300000|2021-01-28 17:35:00|13701|13699|13696.5|13694.5|13703.5|13701.5|13694|13692|91
1611855600000|2021-01-28 17:40:00|13697|13695|13696.5|13694.5|13700.5|13698.5|13693.5|13691.5|66
1611855900000|2021-01-28 17:45:00|13696|13694|13704.5|13702.5|13708.5|13706.5|13694.5|13692.5|126
1611856200000|2021-01-28 17:50:00|13704|13702|13692.5|13690.5|13704.5|13702.5|13691|13689|141
1611856500000|2021-01-28 17:55:00|13692|13690|13691.5|13689.5|13694|13692|13689|13687|130
1611856800000|2021-01-28 18:00:00|13692|13690|13700.5|13698.5|13702.5|13700.5|13691.5|13689.5|90
1611857100000|2021-01-28 18:05:00|13700|13698|13692.5|13690.5|13700.5|13698.5|13688.5|13686.5|67
1611857400000|2021-01-28 18:10:00|13693|13691|13688.5|13686.5|13693.5|13691.5|13684|13682|103
1611857700000|2021-01-28 18:15:00|13688|13686|13685.5|13683.5|13690.5|13688.5|13683|13681|66
1611858000000|2021-01-28 18:20:00|13686|13684|13698|13696|13698|13696|13681|13679|83
1611858300000|2021-01-28 18:25:00|13698.5|13696.5|13699.5|13697.5|13703.5|13701.5|13694|13692|110
1611858600000|2021-01-28 18:30:00|13700|13698|13706|13704|13708|13706|13698|13696|109
1611858900000|2021-01-28 18:35:00|13706.5|13704.5|13717.5|13715.5|13719.5|13717.5|13705.5|13703.5|194
1611859200000|2021-01-28 18:40:00|13718|13716|13717.5|13715.5|13719.5|13717.5|13713.5|13711.5|100
1611859500000|2021-01-28 18:45:00|13717|13715|13713.5|13711.5|13718|13716|13710|13708|104
1611859800000|2021-01-28 18:50:00|13713|13711|13709.5|13707.5|13713.5|13711.5|13705.5|13703.5|80
1611860100000|2021-01-28 18:55:00|13710|13708|13716|13714|13716.5|13714.5|13706|13704|78
1611860400000|2021-01-28 19:00:00|13716.5|13714.5|13711.5|13709.5|13718|13716|13711.5|13709.5|52
1611860700000|2021-01-28 19:05:00|13712|13710|13709.5|13707.5|13713|13711|13706.5|13704.5|36
1611861000000|2021-01-28 19:10:00|13710|13708|13699.5|13697.5|13711.5|13709.5|13699|13697|82
1611861300000|2021-01-28 19:15:00|13700|13698|13698.5|13696.5|13704|13702|13689.5|13687.5|224
1611861600000|2021-01-28 19:20:00|13698|13696|13692.5|13690.5|13701|13699|13691|13689|124
1611861900000|2021-01-28 19:25:00|13692|13690|13700.5|13698.5|13704.5|13702.5|13692|13690|88
1611862200000|2021-01-28 19:30:00|13701|13699|13694.5|13692.5|13703|13701|13692.5|13690.5|88
1611862500000|2021-01-28 19:35:00|13695|13693|13702|13700|13702|13700|13686.5|13684.5|117
1611862800000|2021-01-28 19:40:00|13703|13701|13697.5|13695.5|13707|13705|13691|13689|68
1611863100000|2021-01-28 19:45:00|13698|13696|13707|13705|13707.5|13705.5|13695.5|13693.5|119
1611863400000|2021-01-28 19:50:00|13707.5|13705.5|13697.5|13695.5|13711.5|13709.5|13692.5|13690.5|108
1611863700000|2021-01-28 19:55:00|13697|13695|13698.5|13696.5|13701.5|13699.5|13689.5|13687.5|106
1611864000000|2021-01-28 20:00:00|13696.5|13694.5|13692.5|13690.5|13700|13698|13687.5|13685.5|93
1611864300000|2021-01-28 20:05:00|13692|13690|13693.5|13691.5|13698.5|13696.5|13690.5|13688.5|46
1611864600000|2021-01-28 20:10:00|13693|13691|13691.5|13689.5|13698.5|13696.5|13688|13686|80
1611864900000|2021-01-28 20:15:00|13692|13690|13683.5|13681.5|13695|13693|13678.5|13676.5|180
1611865200000|2021-01-28 20:20:00|13684|13682|13681.5|13679.5|13688.5|13686.5|13675.5|13673.5|106
1611865500000|2021-01-28 20:25:00|13682|13680|13668.5|13666.5|13687.5|13685.5|13668.5|13666.5|102
1611865800000|2021-01-28 20:30:00|13669|13667|13670.5|13668.5|13680|13678|13665.5|13663.5|215
1611866100000|2021-01-28 20:35:00|13670|13668|13668.5|13666.5|13672.5|13670.5|13661.5|13659.5|78
1611866400000|2021-01-28 20:40:00|13668|13666|13663.5|13661.5|13672.5|13670.5|13659.5|13657.5|106
1611866700000|2021-01-28 20:45:00|13664.5|13662.5|13672|13670|13674|13672|13659.5|13657.5|197
1611867000000|2021-01-28 20:50:00|13672.5|13670.5|13665.5|13663.5|13673|13671|13660|13658|168
1611867300000|2021-01-28 20:55:00|13666|13664|13648|13646|13666|13664|13645.5|13643.5|339
1611867600000|2021-01-28 21:00:00|13659.5|13654.5|13661.9|13656.9|13678.7|13673.7|13640.6|13635.6|15
1611867900000|2021-01-28 21:05:00|13661|13656|13662.5|13657.5|13665.6|13660.6|13652.6|13647.6|0
1611868200000|2021-01-28 21:10:00|13661.7|13656.7|13651.1|13646.1|13664.4|13659.4|13644.5|13639.5|0
1611868500000|2021-01-28 21:15:00|13651.3|13646.3|13649.6|13644.6|13653.4|13648.4|13649.1|13644.1|0
1611868800000|2021-01-28 21:20:00|13649.7|13644.7|13655.4|13650.4|13655.9|13650.9|13648.1|13643.1|0
1611869100000|2021-01-28 21:25:00|13655.5|13650.5|13644.4|13639.4|13656.1|13651.1|13634.3|13629.3|0
1611869400000|2021-01-28 21:30:00|13652|13647|13616.9|13611.9|13652|13647|13606.4|13601.4|0
1611869700000|2021-01-28 21:35:00|13617.7|13612.7|13624.7|13619.7|13627.9|13622.9|13606.6|13601.6|0
1611870000000|2021-01-28 21:40:00|13625.5|13620.5|13628.4|13623.4|13628.9|13623.9|13616.5|13611.5|0
1611870300000|2021-01-28 21:45:00|13627.5|13622.5|13618.4|13613.4|13632.5|13627.5|13617.9|13612.9|0
1611870600000|2021-01-28 21:50:00|13619.2|13614.2|13627.5|13622.5|13628.3|13623.3|13612.5|13607.5|0
1611870900000|2021-01-28 21:55:00|13628.3|13623.3|13613.6|13608.6|13631.9|13626.9|13612.5|13607.5|0
1611871200000|2021-01-28 22:00:00|13613.7|13608.7|13614.5|13609.5|13615.2|13610.2|13610.3|13605.3|0
1611871500000|2021-01-28 22:05:00|13614.6|13609.6|13617.2|13612.2|13619.1|13614.1|13612.3|13607.3|0
1611871800000|2021-01-28 22:10:00|13619.2|13614.2|13620.8|13615.8|13622.4|13617.4|13618.7|13613.7|0
1611872100000|2021-01-28 22:15:00|13620.7|13615.7|13621.8|13616.8|13623.7|13618.7|13620.3|13615.3|0
1611872400000|2021-01-28 22:20:00|13621.6|13616.6|13618.6|13613.6|13622.7|13617.7|13616|13611|0
1611872700000|2021-01-28 22:25:00|13618.1|13613.1|13618.9|13613.9|13619.8|13614.8|13616.9|13611.9|0
1611873000000|2021-01-28 22:30:00|13619.3|13614.3|13621.5|13616.5|13622.1|13617.1|13619.3|13614.3|0
1611873300000|2021-01-28 22:35:00|13620.7|13615.7|13623|13618|13623.6|13618.6|13620.1|13615.1|0
1611873600000|2021-01-28 22:40:00|13622.3|13617.3|13623.2|13618.2|13623.2|13618.2|13621.4|13616.4|0
1611873900000|2021-01-28 22:45:00|13622.6|13617.6|13623.5|13618.5|13623.6|13618.6|13621.2|13616.2|0
1611874200000|2021-01-28 22:50:00|13623.6|13618.6|13619.6|13614.6|13623.6|13618.6|13617|13612|0
1611874500000|2021-01-28 22:55:00|13620.1|13615.1|13622|13617|13623.1|13618.1|13618.2|13613.2|0
1611874800000|2021-01-28 23:00:00|13623.6|13618.6|13603.5|13598.5|13628.4|13623.4|13596.7|13591.7|0
1611875100000|2021-01-28 23:05:00|13602.6|13597.6|13615.5|13610.5|13618|13613|13597.6|13592.6|0
1611875400000|2021-01-28 23:10:00|13616.3|13611.3|13616|13611|13626.2|13621.2|13613.9|13608.9|0
1611875700000|2021-01-28 23:15:00|13616.4|13611.4|13617.6|13612.6|13621.7|13616.7|13608.4|13603.4|0
1611876000000|2021-01-28 23:20:00|13617.2|13612.2|13629.2|13624.2|13630.8|13625.8|13616.4|13611.4|0
1611876300000|2021-01-28 23:25:00|13630|13625|13637.1|13632.1|13637.9|13632.9|13626.7|13621.7|0
1611876600000|2021-01-28 23:30:00|13637.5|13632.5|13633.7|13628.7|13638|13633|13626.3|13621.3|0
1611876900000|2021-01-28 23:35:00|13634.5|13629.5|13635.1|13630.1|13642|13637|13632.2|13627.2|0
1611877200000|2021-01-28 23:40:00|13635.5|13630.5|13631.4|13626.4|13635.5|13630.5|13626.2|13621.2|0
1611877500000|2021-01-28 23:45:00|13631|13626|13629.6|13624.6|13638.4|13633.4|13629.3|13624.3|0
1611877800000|2021-01-28 23:50:00|13630|13625|13611.3|13606.3|13630|13625|13606.2|13601.2|0
1611878100000|2021-01-28 23:55:00|13610.9|13605.9|13612.5|13607.5|13614.1|13609.1|13597.1|13592.1|0
1611878400000|2021-01-29 00:00:00|13612.9|13607.9|13613.9|13608.9|13619.4|13614.4|13606.1|13601.1|0
1611878700000|2021-01-29 00:05:00|13614.7|13609.7|13609.8|13604.8|13618.2|13613.2|13601|13596|0
1611879000000|2021-01-29 00:10:00|13610.6|13605.6|13619.3|13614.3|13626.6|13621.6|13609.8|13604.8|0
1611879300000|2021-01-29 00:15:00|13619.7|13614.7|13615|13611|13627.5|13623.5|13603|13599|49
1611879600000|2021-01-29 00:20:00|13615.5|13611.5|13603|13599|13618|13614|13602|13598|14
1611879900000|2021-01-29 00:25:00|13603.5|13599.5|13591|13587|13604|13600|13591|13587|27
1611880200000|2021-01-29 00:30:00|13590.5|13586.5|13596|13592|13598.5|13594.5|13586.5|13582.5|22
1611880500000|2021-01-29 00:35:00|13595.5|13591.5|13597.5|13593.5|13599|13595|13583|13579|17
1611880800000|2021-01-29 00:40:00|13598|13594|13585|13581|13599.5|13595.5|13583.5|13579.5|16
1611881100000|2021-01-29 00:45:00|13585.5|13581.5|13592.5|13588.5|13594.5|13590.5|13584.5|13580.5|10
1611881400000|2021-01-29 00:50:00|13591|13587|13593.5|13589.5|13595.5|13591.5|13591|13587|2
1611881700000|2021-01-29 00:55:00|13593|13589|13589.5|13585.5|13596.5|13592.5|13585.5|13581.5|7
1611882000000|2021-01-29 01:00:00|13589|13585|13610.5|13606.5|13614.5|13610.5|13588.5|13584.5|48
1611882300000|2021-01-29 01:05:00|13610|13606|13600.5|13596.5|13610|13606|13600.5|13596.5|18
1611882600000|2021-01-29 01:10:00|13599.5|13595.5|13617|13613|13620.5|13616.5|13598.5|13594.5|18
1611882900000|2021-01-29 01:15:00|13616.5|13612.5|13607|13603|13618|13614|13603|13599|38
1611883200000|2021-01-29 01:20:00|13606.5|13602.5|13615.5|13611.5|13624.5|13620.5|13606.5|13602.5|40
1611883500000|2021-01-29 01:25:00|13615|13611|13606.5|13602.5|13615|13611|13605.5|13601.5|9
1611883800000|2021-01-29 01:30:00|13606|13602|13601.5|13597.5|13619.5|13615.5|13600|13596|22
1611884100000|2021-01-29 01:35:00|13602.5|13598.5|13584.5|13580.5|13603.5|13599.5|13584.5|13580.5|21
1611884400000|2021-01-29 01:40:00|13586|13582|13587.5|13583.5|13592|13588|13581|13577|44
1611884700000|2021-01-29 01:45:00|13587|13583|13576|13572|13592|13588|13574|13570|29
1611885000000|2021-01-29 01:50:00|13575.5|13571.5|13571.5|13567.5|13580|13576|13571|13567|71
1611885300000|2021-01-29 01:55:00|13572.5|13568.5|13560.5|13556.5|13573.5|13569.5|13558|13554|65
1611885600000|2021-01-29 02:00:00|13560|13556|13571|13567|13573.5|13569.5|13560|13556|18
1611885900000|2021-01-29 02:05:00|13570.5|13566.5|13564|13560|13572|13568|13562.5|13558.5|13
1611886200000|2021-01-29 02:10:00|13563.5|13559.5|13583|13579|13605.5|13601.5|13563|13559|227
1611886500000|2021-01-29 02:15:00|13584.5|13580.5|13589.5|13585.5|13608.5|13604.5|13578.5|13574.5|61
1611886800000|2021-01-29 02:20:00|13587|13583|13571|13567|13588|13584|13570.5|13566.5|71
1611887100000|2021-01-29 02:25:00|13570.5|13566.5|13565|13561|13574.5|13570.5|13560.5|13556.5|25
1611887400000|2021-01-29 02:30:00|13565.5|13561.5|13564.5|13560.5|13565.5|13561.5|13554|13550|47
1611887700000|2021-01-29 02:35:00|13563.5|13559.5|13541|13537|13565|13561|13540.5|13536.5|72
1611888000000|2021-01-29 02:40:00|13540.5|13536.5|13563.5|13559.5|13565|13561|13534.5|13530.5|43
1611888300000|2021-01-29 02:45:00|13563|13559|13568|13564|13570.5|13566.5|13558|13554|9
1611888600000|2021-01-29 02:50:00|13569|13565|13568|13564|13571.5|13567.5|13567.5|13563.5|6
1611888900000|2021-01-29 02:55:00|13568.5|13564.5|13561.5|13557.5|13568.5|13564.5|13550.5|13546.5|6
1611889200000|2021-01-29 03:00:00|13562|13558|13552.5|13548.5|13567|13563|13550|13546|33
1611889500000|2021-01-29 03:05:00|13553|13549|13557.5|13553.5|13557.5|13553.5|13551|13547|2
1611889800000|2021-01-29 03:10:00|13558|13554|13548|13544|13558.5|13554.5|13547|13543|2
1611890100000|2021-01-29 03:15:00|13547.5|13543.5|13546.5|13542.5|13551.5|13547.5|13545.5|13541.5|2
1611890400000|2021-01-29 03:20:00|13547|13543|13529.5|13525.5|13548|13544|13525|13521|32
1611890700000|2021-01-29 03:25:00|13530|13526|13518|13514|13530|13526|13515|13511|55
1611891000000|2021-01-29 03:30:00|13517.5|13513.5|13505.5|13501.5|13520|13516|13500|13496|73
1611891300000|2021-01-29 03:35:00|13505|13501|13502.5|13498.5|13512.5|13508.5|13500|13496|33
1611891600000|2021-01-29 03:40:00|13502|13498|13505.5|13501.5|13506|13502|13489|13485|62
1611891900000|2021-01-29 03:45:00|13505|13501|13507|13503|13511|13507|13492.5|13488.5|27
1611892200000|2021-01-29 03:50:00|13506.5|13502.5|13517.5|13513.5|13521|13517|13505.5|13501.5|59
1611892500000|2021-01-29 03:55:00|13517|13513|13496|13492|13518|13514|13492.5|13488.5|69
1611892800000|2021-01-29 04:00:00|13495.5|13491.5|13498|13494|13504.5|13500.5|13491.5|13487.5|27
1611893100000|2021-01-29 04:05:00|13497.5|13493.5|13479|13475|13506.5|13502.5|13479|13475|34
1611893400000|2021-01-29 04:10:00|13478.5|13474.5|13486|13482|13497|13493|13474.5|13470.5|92
1611893700000|2021-01-29 04:15:00|13483.5|13479.5|13458.5|13454.5|13494|13490|13455|13451|43
1611894000000|2021-01-29 04:20:00|13460.5|13456.5|13482.5|13478.5|13486|13482|13460.5|13456.5|41
1611894300000|2021-01-29 04:25:00|13482|13478|13488|13484|13488|13484|13475.5|13471.5|22
1611894600000|2021-01-29 04:30:00|13487.5|13483.5|13494|13490|13498.5|13494.5|13484|13480|10
1611894900000|2021-01-29 04:35:00|13493.5|13489.5|13496|13492|13501|13497|13492|13488|7
1611895200000|2021-01-29 04:40:00|13495.5|13491.5|13490.5|13486.5|13500.5|13496.5|13490|13486|8
1611895500000|2021-01-29 04:45:00|13491|13487|13510.5|13506.5|13511.5|13507.5|13490|13486|22
1611895800000|2021-01-29 04:50:00|13509|13505|13505|13501|13509|13505|13500.5|13496.5|20
1611896100000|2021-01-29 04:55:00|13504.5|13500.5|13502.5|13498.5|13513.5|13509.5|13497.5|13493.5|39
1611896400000|2021-01-29 05:00:00|13502|13498|13489.5|13485.5|13502.5|13498.5|13478|13474|49
1611896700000|2021-01-29 05:05:00|13488.5|13484.5|13487|13483|13495|13491|13486|13482|33
1611897000000|2021-01-29 05:10:00|13487.5|13483.5|13484|13480|13489.5|13485.5|13475.5|13471.5|55
1611897300000|2021-01-29 05:15:00|13483.5|13479.5|13478|13474|13484|13480|13475.5|13471.5|44
1611897600000|2021-01-29 05:20:00|13478.5|13474.5|13468.5|13464.5|13478.5|13474.5|13468.5|13464.5|44
1611897900000|2021-01-29 05:25:00|13469|13465|13457|13453|13469|13465|13457|13453|21
1611898200000|2021-01-29 05:30:00|13456.5|13452.5|13457|13453|13463|13459|13452.5|13448.5|24
1611898500000|2021-01-29 05:35:00|13457.5|13453.5|13462.5|13458.5|13465.5|13461.5|13456|13452|28
1611898800000|2021-01-29 05:40:00|13461|13457|13471|13467|13472.5|13468.5|13456|13452|30
1611899100000|2021-01-29 05:45:00|13471.5|13467.5|13474.5|13470.5|13478.5|13474.5|13467.5|13463.5|39
1611899400000|2021-01-29 05:50:00|13474|13470|13482|13478|13483|13479|13471.5|13467.5|16
1611899700000|2021-01-29 05:55:00|13481.5|13477.5|13480|13476|13491|13487|13480|13476|49
1611900000000|2021-01-29 06:00:00|13479.5|13475.5|13455|13451|13484.5|13480.5|13454|13450|65
1611900300000|2021-01-29 06:05:00|13455.5|13451.5|13450.5|13446.5|13457.5|13453.5|13447.5|13443.5|29
1611900600000|2021-01-29 06:10:00|13451|13447|13433|13429|13456|13452|13426|13422|111
1611900900000|2021-01-29 06:15:00|13429.5|13425.5|13443|13439|13445|13441|13429|13425|60
1611901200000|2021-01-29 06:20:00|13442|13438|13457.5|13453.5|13459.5|13455.5|13440.5|13436.5|54
1611901500000|2021-01-29 06:25:00|13458|13454|13459|13455|13470|13466|13455.5|13451.5|33
1611901800000|2021-01-29 06:30:00|13459.5|13455.5|13489.5|13485.5|13495|13491|13459|13455|50
1611902100000|2021-01-29 06:35:00|13488.5|13484.5|13510.5|13506.5|13518.5|13514.5|13481.5|13477.5|55
1611902400000|2021-01-29 06:40:00|13511|13507|13497.5|13493.5|13512|13508|13491.5|13487.5|68
1611902700000|2021-01-29 06:45:00|13497|13493|13487.5|13483.5|13502|13498|13487|13483|28
1611903000000|2021-01-29 06:50:00|13487|13483|13497|13493|13504|13500|13486.5|13482.5|31
1611903300000|2021-01-29 06:55:00|13498|13494|13516.5|13512.5|13518.5|13514.5|13498|13494|63
1611903600000|2021-01-29 07:00:00|13515.5|13513.5|13541|13539|13544.5|13542.5|13502.5|13500.5|580
1611903900000|2021-01-29 07:05:00|13540.5|13538.5|13516.5|13514.5|13540.5|13538.5|13514.5|13512.5|465
1611904200000|2021-01-29 07:10:00|13513.5|13511.5|13529.5|13527.5|13542|13540|13513.5|13511.5|267
1611904500000|2021-01-29 07:15:00|13529|13527|13524|13522|13542.5|13540.5|13518.5|13516.5|337
1611904800000|2021-01-29 07:20:00|13525|13523|13523|13521|13528|13526|13511.5|13509.5|181
1611905100000|2021-01-29 07:25:00|13522.5|13520.5|13516|13514|13530.5|13528.5|13515|13513|152
1611905400000|2021-01-29 07:30:00|13515.5|13513.5|13467|13465|13523.5|13521.5|13466|13464|512
1611905700000|2021-01-29 07:35:00|13466|13464|13506|13504|13514.5|13512.5|13462.5|13460.5|556
1611906000000|2021-01-29 07:40:00|13506.5|13504.5|13509.5|13507.5|13518|13516|13498.5|13496.5|251
1611906300000|2021-01-29 07:45:00|13508|13506|13505|13503|13511.5|13509.5|13499.5|13497.5|164
1611906600000|2021-01-29 07:50:00|13505.5|13503.5|13502|13500|13523.5|13521.5|13496.5|13494.5|248
1611906900000|2021-01-29 07:55:00|13502.5|13500.5|13493|13491|13505|13503|13486.5|13484.5|316
1611907200000|2021-01-29 08:00:00|13492.6|13491.4|13488.1|13486.9|13504.1|13502.9|13458.1|13456.9|2120
1611907500000|2021-01-29 08:05:00|13487.6|13486.4|13408.1|13406.9|13488.1|13486.9|13404.1|13402.9|1826
1611907800000|2021-01-29 08:10:00|13407.6|13406.4|13431.1|13429.9|13456.1|13454.9|13402.6|13401.4|1758
1611908100000|2021-01-29 08:15:00|13429.1|13427.9|13451.1|13449.9|13455.1|13453.9|13411.6|13410.4|1438
1611908400000|2021-01-29 08:20:00|13450.6|13449.4|13512.1|13510.9|13518.6|13517.4|13445.1|13443.9|1479
1611908700000|2021-01-29 08:25:00|13511.6|13510.4|13512.6|13511.4|13516.1|13514.9|13483.1|13481.9|942
1611909000000|2021-01-29 08:30:00|13513.1|13511.9|13497.1|13495.9|13518.1|13516.9|13493.1|13491.9|1125
1611909300000|2021-01-29 08:35:00|13497.6|13496.4|13520.6|13519.4|13525.6|13524.4|13480.1|13478.9|872
1611909600000|2021-01-29 08:40:00|13520.1|13518.9|13537.6|13536.4|13550.1|13548.9|13520.1|13518.9|1123
1611909900000|2021-01-29 08:45:00|13537.1|13535.9|13530.1|13528.9|13537.6|13536.4|13517.6|13516.4|504
1611910200000|2021-01-29 08:50:00|13530.6|13529.4|13534.6|13533.4|13544.6|13543.4|13520.1|13518.9|531
1611910500000|2021-01-29 08:55:00|13535.1|13533.9|13527.6|13526.4|13548.1|13546.9|13527.6|13526.4|456
1611910800000|2021-01-29 09:00:00|13528.1|13526.9|13532.6|13531.4|13543.6|13542.4|13524.1|13522.9|447
1611911100000|2021-01-29 09:05:00|13532.1|13530.9|13533.6|13532.4|13561.6|13560.4|13527.1|13525.9|724
1611911400000|2021-01-29 09:10:00|13533.1|13531.9|13518.6|13517.4|13541.1|13539.9|13516.6|13515.4|470
1611911700000|2021-01-29 09:15:00|13518.1|13516.9|13494.6|13493.4|13524.6|13523.4|13493.6|13492.4|841
1611912000000|2021-01-29 09:20:00|13495.1|13493.9|13512.6|13511.4|13514.1|13512.9|13486.6|13485.4|515
1611912300000|2021-01-29 09:25:00|13512.1|13510.9|13534.6|13533.4|13541.6|13540.4|13507.6|13506.4|615
1611912600000|2021-01-29 09:30:00|13534.1|13532.9|13547.6|13546.4|13549.1|13547.9|13527.6|13526.4|375
1611912900000|2021-01-29 09:35:00|13547.1|13545.9|13559.6|13558.4|13573.1|13571.9|13546.6|13545.4|766
1611913200000|2021-01-29 09:40:00|13560.1|13558.9|13536.6|13535.4|13560.6|13559.4|13531.6|13530.4|381
1611913500000|2021-01-29 09:45:00|13534.6|13533.4|13535.6|13534.4|13542.1|13540.9|13516.1|13514.9|579
1611913800000|2021-01-29 09:50:00|13536.1|13534.9|13526.6|13525.4|13539.1|13537.9|13518.6|13517.4|345
1611914100000|2021-01-29 09:55:00|13527.1|13525.9|13531.6|13530.4|13542.6|13541.4|13523.1|13521.9|309
1611914400000|2021-01-29 10:00:00|13532.6|13531.4|13528.6|13527.4|13532.6|13531.4|13508.1|13506.9|406
1611914700000|2021-01-29 10:05:00|13529.1|13527.9|13516.6|13515.4|13529.1|13527.9|13516.1|13514.9|216
1611915000000|2021-01-29 10:10:00|13517.1|13515.9|13526.6|13525.4|13527.6|13526.4|13509.6|13508.4|245
1611915300000|2021-01-29 10:15:00|13529.6|13528.4|13515.6|13514.4|13541.1|13539.9|13509.6|13508.4|503
1611915600000|2021-01-29 10:20:00|13516.1|13514.9|13508.6|13507.4|13520.1|13518.9|13500.1|13498.9|346
1611915900000|2021-01-29 10:25:00|13508.1|13506.9|13495.6|13494.4|13511.6|13510.4|13495.1|13493.9|397
1611916200000|2021-01-29 10:30:00|13495.1|13493.9|13490.6|13489.4|13498.1|13496.9|13479.1|13477.9|592
1611916500000|2021-01-29 10:35:00|13491.1|13489.9|13496.6|13495.4|13506.1|13504.9|13490.1|13488.9|433
1611916800000|2021-01-29 10:40:00|13497.1|13495.9|13509.6|13508.4|13519.1|13517.9|13496.6|13495.4|488
1611917100000|2021-01-29 10:45:00|13509.1|13507.9|13530.6|13529.4|13532.1|13530.9|13509.1|13507.9|336
1611917400000|2021-01-29 10:50:00|13531.1|13529.9|13537.1|13535.9|13537.6|13536.4|13521.6|13520.4|361
1611917700000|2021-01-29 10:55:00|13537.6|13536.4|13533.6|13532.4|13546.6|13545.4|13529.6|13528.4|498
1611918000000|2021-01-29 11:00:00|13533.1|13531.9|13528.6|13527.4|13537.6|13536.4|13524.1|13522.9|400
1611918300000|2021-01-29 11:05:00|13529.6|13528.4|13521.1|13519.9|13538.6|13537.4|13519.6|13518.4|318
1611918600000|2021-01-29 11:10:00|13521.6|13520.4|13538.1|13536.9|13539.6|13538.4|13518.1|13516.9|266
1611918900000|2021-01-29 11:15:00|13538.6|13537.4|13549.6|13548.4|13549.6|13548.4|13535.1|13533.9|203
1611919200000|2021-01-29 11:20:00|13550.1|13548.9|13552.6|13551.4|13554.1|13552.9|13541.6|13540.4|235
1611919500000|2021-01-29 11:25:00|13552.1|13550.9|13560.1|13558.9|13572.6|13571.4|13545.6|13544.4|642
1611919800000|2021-01-29 11:30:00|13559.1|13557.9|13562.6|13561.4|13569.1|13567.9|13557.1|13555.9|352
1611920100000|2021-01-29 11:35:00|13563.1|13561.9|13572.6|13571.4|13586.1|13584.9|13562.6|13561.4|550
1611920400000|2021-01-29 11:40:00|13573.1|13571.9|13595.6|13594.4|13596.1|13594.9|13573.1|13571.9|423
1611920700000|2021-01-29 11:45:00|13596.1|13594.9|13577.6|13576.4|13596.6|13595.4|13569.1|13567.9|340
1611921000000|2021-01-29 11:50:00|13578.6|13577.4|13564.6|13563.4|13589.6|13588.4|13564.6|13563.4|268
1611921300000|2021-01-29 11:55:00|13565.1|13563.9|13564.6|13563.4|13568.1|13566.9|13557.1|13555.9|311
1611921600000|2021-01-29 12:00:00|13565.1|13563.9|13560.6|13559.4|13568.6|13567.4|13553.6|13552.4|382
1611921900000|2021-01-29 12:05:00|13561.1|13559.9|13563.6|13562.4|13571.1|13569.9|13552.1|13550.9|281
1611922200000|2021-01-29 12:10:00|13564.1|13562.9|13559.6|13558.4|13566.6|13565.4|13552.1|13550.9|119
1611922500000|2021-01-29 12:15:00|13559.1|13557.9|13563.1|13561.9|13564.6|13563.4|13555.1|13553.9|168
1611922800000|2021-01-29 12:20:00|13562.6|13561.4|13559.6|13558.4|13572.6|13571.4|13555.6|13554.4|335
1611923100000|2021-01-29 12:25:00|13559.1|13557.9|13565.1|13563.9|13567.6|13566.4|13555.6|13554.4|257
1611923400000|2021-01-29 12:30:00|13565.6|13564.4|13557.6|13556.4|13579.1|13577.9|13555.1|13553.9|239
1611923700000|2021-01-29 12:35:00|13558.1|13556.9|13541.6|13540.4|13558.6|13557.4|13540.1|13538.9|358
1611924000000|2021-01-29 12:40:00|13541.1|13539.9|13544.6|13543.4|13544.6|13543.4|13534.1|13532.9|187
1611924300000|2021-01-29 12:45:00|13545.1|13543.9|13543.6|13542.4|13550.6|13549.4|13538.1|13536.9|321
1611924600000|2021-01-29 12:50:00|13544.1|13542.9|13534.6|13533.4|13548.1|13546.9|13530.6|13529.4|215
1611924900000|2021-01-29 12:55:00|13534.1|13532.9|13527.6|13526.4|13537.6|13536.4|13526.1|13524.9|366
1611925200000|2021-01-29 13:00:00|13527.1|13525.9|13491.1|13489.9|13551.6|13550.4|13432.1|13430.9|3829
1611925500000|2021-01-29 13:05:00|13491.6|13490.4|13471.6|13470.4|13492.6|13491.4|13467.6|13466.4|870
1611925800000|2021-01-29 13:10:00|13472.1|13470.9|13487.6|13486.4|13495.6|13494.4|13458.6|13457.4|979
1611926100000|2021-01-29 13:15:00|13487.1|13485.9|13485.6|13484.4|13519.1|13517.9|13482.1|13480.9|672
1611926400000|2021-01-29 13:20:00|13485.1|13483.9|13484.6|13483.4|13491.6|13490.4|13465.6|13464.4|413
1611926700000|2021-01-29 13:25:00|13484.1|13482.9|13478.6|13477.4|13487.6|13486.4|13474.6|13473.4|215
1611927000000|2021-01-29 13:30:00|13478.1|13476.9|13501.6|13500.4|13507.6|13506.4|13478.1|13476.9|414
1611927300000|2021-01-29 13:35:00|13503.6|13502.4|13523.1|13521.9|13530.6|13529.4|13497.6|13496.4|637
1611927600000|2021-01-29 13:40:00|13522.6|13521.4|13534.6|13533.4|13540.1|13538.9|13518.1|13516.9|554
1611927900000|2021-01-29 13:45:00|13534.1|13532.9|13550.6|13549.4|13554.6|13553.4|13524.1|13522.9|359
1611928200000|2021-01-29 13:50:00|13551.1|13549.9|13531.6|13530.4|13553.1|13551.9|13522.1|13520.9|522
1611928500000|2021-01-29 13:55:00|13532.1|13530.9|13523.1|13521.9|13541.6|13540.4|13520.1|13518.9|270
1611928800000|2021-01-29 14:00:00|13522.6|13521.4|13527.1|13525.9|13536.1|13534.9|13521.1|13519.9|259
1611929100000|2021-01-29 14:05:00|13527.6|13526.4|13514.6|13513.4|13530.1|13528.9|13514.6|13513.4|266
1611929400000|2021-01-29 14:10:00|13514.1|13512.9|13530.6|13529.4|13533.1|13531.9|13510.1|13508.9|256
1611929700000|2021-01-29 14:15:00|13530.1|13528.9|13530.6|13529.4|13534.6|13533.4|13521.6|13520.4|206
1611930000000|2021-01-29 14:20:00|13531.1|13529.9|13546.6|13545.4|13556.1|13554.9|13531.1|13529.9|468
1611930300000|2021-01-29 14:25:00|13547.1|13545.9|13544.1|13542.9|13554.1|13552.9|13543.6|13542.4|206
1611930600000|2021-01-29 14:30:00|13544.6|13543.4|13534.6|13533.4|13561.1|13559.9|13506.6|13505.4|971
1611930900000|2021-01-29 14:35:00|13534.1|13532.9|13497.1|13495.9|13534.1|13532.9|13494.6|13493.4|633
1611931200000|2021-01-29 14:40:00|13496.6|13495.4|13495.1|13493.9|13496.6|13495.4|13480.6|13479.4|478
1611931500000|2021-01-29 14:45:00|13495.6|13494.4|13492.1|13490.9|13513.6|13512.4|13488.1|13486.9|683
1611931800000|2021-01-29 14:50:00|13491.6|13490.4|13481.6|13480.4|13495.6|13494.4|13476.6|13475.4|426
1611932100000|2021-01-29 14:55:00|13481.1|13479.9|13519.6|13518.4|13536.6|13535.4|13480.6|13479.4|509
1611932400000|2021-01-29 15:00:00|13518.1|13516.9|13536.6|13535.4|13539.1|13537.9|13503.6|13502.4|623
1611932700000|2021-01-29 15:05:00|13535.6|13534.4|13554.6|13553.4|13558.1|13556.9|13516.1|13514.9|770
1611933000000|2021-01-29 15:10:00|13554.7|13553.5|13563.7|13562.5|13573.7|13572.5|13553.2|13552|747
1611933300000|2021-01-29 15:15:00|13563.2|13562|13560.7|13559.5|13574.7|13573.5|13553.2|13552|750
1611933600000|2021-01-29 15:20:00|13561.2|13560|13584.7|13583.5|13590.7|13589.5|13560.7|13559.5|630
1611933900000|2021-01-29 15:25:00|13584.2|13583|13569.7|13568.5|13584.7|13583.5|13566.2|13565|644
1611934200000|2021-01-29 15:30:00|13570.2|13569|13568.2|13567|13585.2|13584|13565.2|13564|459
1611934500000|2021-01-29 15:35:00|13568.7|13567.5|13559.2|13558|13570.7|13569.5|13557.2|13556|497
1611934800000|2021-01-29 15:40:00|13559.7|13558.5|13536.7|13535.5|13560.2|13559|13536.7|13535.5|615
1611935100000|2021-01-29 15:45:00|13536.2|13535|13552.7|13551.5|13554.2|13553|13534.7|13533.5|440
1611935400000|2021-01-29 15:50:00|13552.2|13551|13550.7|13549.5|13562.7|13561.5|13547.2|13546|326
1611935700000|2021-01-29 15:55:00|13550.2|13549|13552.7|13551.5|13562.7|13561.5|13549.2|13548|241
1611936000000|2021-01-29 16:00:00|13552.2|13551|13538.2|13537|13563.2|13562|13533.2|13532|476
1611936300000|2021-01-29 16:05:00|13538.7|13537.5|13540.7|13539.5|13545.7|13544.5|13528.7|13527.5|381
1611936600000|2021-01-29 16:10:00|13541.2|13540|13515.7|13514.5|13541.7|13540.5|13507.2|13506|497
1611936900000|2021-01-29 16:15:00|13515.2|13514|13511.2|13510|13524.2|13523|13509.2|13508|601
1611937200000|2021-01-29 16:20:00|13510.7|13509.5|13493.2|13492|13511.7|13510.5|13487.2|13486|875
1611937500000|2021-01-29 16:25:00|13491.7|13490.5|13450.7|13449.5|13502.7|13501.5|13445.2|13444|2103
1611937800000|2021-01-29 16:30:00|13451.2|13450|13429.6|13427.6|13464.1|13462.1|13425.1|13423.1|2243
1611938100000|2021-01-29 16:35:00|13430.6|13428.6|13447.6|13445.6|13449.1|13447.1|13418.6|13416.6|1268
1611938400000|2021-01-29 16:40:00|13448.1|13446.1|13451.6|13449.6|13464.6|13462.6|13442.6|13440.6|851
1611938700000|2021-01-29 16:45:00|13451.1|13449.1|13464.6|13462.6|13466.6|13464.6|13440.1|13438.1|899
1611939000000|2021-01-29 16:50:00|13465.1|13463.1|13456.1|13454.1|13471.1|13469.1|13446.1|13444.1|590
1611939300000|2021-01-29 16:55:00|13455.6|13453.6|13469.1|13467.1|13469.6|13467.6|13454.1|13452.1|212
1611939600000|2021-01-29 17:00:00|13468.1|13466.1|13462.1|13460.1|13470.6|13468.6|13450.6|13448.6|284
1611939900000|2021-01-29 17:05:00|13462.6|13460.6|13460.1|13458.1|13465.6|13463.6|13446.6|13444.6|232
1611940200000|2021-01-29 17:10:00|13460.6|13458.6|13450.1|13448.1|13471.6|13469.6|13448.1|13446.1|199
1611940500000|2021-01-29 17:15:00|13449.6|13447.6|13426.1|13424.1|13450.1|13448.1|13422.1|13420.1|427
1611940800000|2021-01-29 17:20:00|13426.6|13424.6|13419.1|13417.1|13430.6|13428.6|13414.6|13412.6|355
1611941100000|2021-01-29 17:25:00|13418.6|13416.6|13422.1|13420.1|13431.1|13429.1|13413.1|13411.1|270
1611941400000|2021-01-29 17:30:00|13421.6|13419.6|13408.1|13406.1|13432.1|13430.1|13404.6|13402.6|292
1611941700000|2021-01-29 17:35:00|13408.6|13406.6|13395.1|13393.1|13413.1|13411.1|13391.1|13389.1|388
1611942000000|2021-01-29 17:40:00|13395.6|13393.6|13397.6|13395.6|13416.1|13414.1|13395.1|13393.1|384
1611942300000|2021-01-29 17:45:00|13397.1|13395.1|13369.6|13367.6|13403.1|13401.1|13368.1|13366.1|854
1611942600000|2021-01-29 17:50:00|13370.1|13368.1|13417.1|13415.1|13420.6|13418.6|13370.1|13368.1|546
1611942900000|2021-01-29 17:55:00|13417.6|13415.6|13389.1|13387.1|13419.1|13417.1|13388.6|13386.6|250
1611943200000|2021-01-29 18:00:00|13388.1|13386.1|13404.1|13402.1|13417.6|13415.6|13380.1|13378.1|231
1611943500000|2021-01-29 18:05:00|13403.6|13401.6|13402.1|13400.1|13412.1|13410.1|13393.6|13391.6|157
1611943800000|2021-01-29 18:10:00|13401.6|13399.6|13395.1|13393.1|13411.1|13409.1|13390.6|13388.6|185
1611944100000|2021-01-29 18:15:00|13394.6|13392.6|13383.6|13381.6|13395.1|13393.1|13375.1|13373.1|257
1611944400000|2021-01-29 18:20:00|13384.1|13382.1|13400.1|13398.1|13409.6|13407.6|13381.6|13379.6|227
1611944700000|2021-01-29 18:25:00|13399.6|13397.6|13435.6|13433.6|13436.1|13434.1|13396.1|13394.1|285
1611945000000|2021-01-29 18:30:00|13435.1|13433.1|13429.1|13427.1|13439.1|13437.1|13421.1|13419.1|245
1611945300000|2021-01-29 18:35:00|13429.6|13427.6|13428.1|13426.1|13436.6|13434.6|13421.1|13419.1|73
1611945600000|2021-01-29 18:40:00|13427.6|13425.6|13428.6|13426.6|13437.1|13435.1|13416.1|13414.1|209
1611945900000|2021-01-29 18:45:00|13428.1|13426.1|13406.6|13404.6|13438.6|13436.6|13404.6|13402.6|213
1611946200000|2021-01-29 18:50:00|13407.1|13405.1|13408.1|13406.1|13414.1|13412.1|13400.1|13398.1|93
1611946500000|2021-01-29 18:55:00|13407.6|13405.6|13403.1|13401.1|13410.1|13408.1|13398.1|13396.1|98
1611946800000|2021-01-29 19:00:00|13402.6|13400.6|13430.1|13428.1|13439.6|13437.6|13399.1|13397.1|166
1611947100000|2021-01-29 19:05:00|13429.1|13427.1|13437.1|13435.1|13437.6|13435.6|13424.1|13422.1|114
1611947400000|2021-01-29 19:10:00|13436.6|13434.6|13434.1|13432.1|13438.1|13436.1|13427.6|13425.6|61
1611947700000|2021-01-29 19:15:00|13433.6|13431.6|13432.1|13430.1|13436.1|13434.1|13426.1|13424.1|100
1611948000000|2021-01-29 19:20:00|13431.6|13429.6|13431.6|13429.6|13435.6|13433.6|13419.1|13417.1|71
1611948300000|2021-01-29 19:25:00|13432.1|13430.1|13418.1|13416.1|13432.1|13430.1|13414.6|13412.6|59
1611948600000|2021-01-29 19:30:00|13418.6|13416.6|13409.1|13407.1|13418.6|13416.6|13402.1|13400.1|107
1611948900000|2021-01-29 19:35:00|13409.6|13407.6|13415.1|13413.1|13421.1|13419.1|13405.6|13403.6|144
1611949200000|2021-01-29 19:40:00|13414.6|13412.6|13418.1|13416.1|13432.6|13430.6|13402.1|13400.1|125
1611949500000|2021-01-29 19:45:00|13417.6|13415.6|13419.6|13417.6|13426.1|13424.1|13414.1|13412.1|51
1611949800000|2021-01-29 19:50:00|13419.1|13417.1|13422.1|13420.1|13429.1|13427.1|13417.6|13415.6|42
1611950100000|2021-01-29 19:55:00|13421.6|13419.6|13421.6|13419.6|13433.1|13431.1|13417.1|13415.1|73
1611950400000|2021-01-29 20:00:00|13422.1|13420.1|13447.1|13445.1|13452.6|13450.6|13421.6|13419.6|187
1611950700000|2021-01-29 20:05:00|13447.6|13445.6|13447.6|13445.6|13451.6|13449.6|13439.6|13437.6|133
1611951000000|2021-01-29 20:10:00|13448.1|13446.1|13460.1|13458.1|13461.1|13459.1|13447.6|13445.6|342
1611951300000|2021-01-29 20:15:00|13459.6|13457.6|13458.1|13456.1|13461.1|13459.1|13452.1|13450.1|110
1611951600000|2021-01-29 20:20:00|13458.6|13456.6|13458.1|13456.1|13470.6|13468.6|13458.1|13456.1|160
1611951900000|2021-01-29 20:25:00|13458.6|13456.6|13445.1|13443.1|13464.6|13462.6|13444.6|13442.6|105
1611952200000|2021-01-29 20:30:00|13444.6|13442.6|13460.6|13458.6|13468.1|13466.1|13444.6|13442.6|140
1611952500000|2021-01-29 20:35:00|13460.1|13458.1|13433.1|13431.1|13467.1|13465.1|13433.1|13431.1|164
1611952800000|2021-01-29 20:40:00|13432.6|13430.6|13438.1|13436.1|13445.1|13443.1|13430.6|13428.6|167
1611953100000|2021-01-29 20:45:00|13437.6|13435.6|13437.1|13435.1|13441.6|13439.6|13422.1|13420.1|240
1611953400000|2021-01-29 20:50:00|13439.6|13437.6|13466.6|13464.6|13472.1|13470.1|13437.1|13435.1|290
1611953700000|2021-01-29 20:55:00|13467.1|13465.1|13422.6|13420.6|13477.6|13475.6|13421.1|13419.1|534
1611954000000|2021-01-29 21:00:00|13421.6|13416.6|13404.8|13399.8|13465.1|13460.1|13403.4|13398.4|11
1611954300000|2021-01-29 21:05:00|13404|13399|13415.6|13410.6|13419.6|13414.6|13394.6|13389.6|0
1611954600000|2021-01-29 21:10:00|13414.7|13409.7|13413.4|13408.4|13423.7|13418.7|13411.4|13406.4|0
1611954900000|2021-01-29 21:15:00|13413.5|13408.5|13409.8|13404.8|13415.6|13410.6|13409.7|13404.7|0
1611955200000|2021-01-29 21:20:00|13409.6|13404.6|13413.3|13408.3|13414.4|13409.4|13409.6|13404.6|0
1611955500000|2021-01-29 21:25:00|13412.7|13407.7|13412.1|13407.1|13413.3|13408.3|13409.6|13404.6|0
1611955800000|2021-01-29 21:30:00|13415.1|13410.1|13418.7|13413.7|13423.3|13418.3|13407.5|13402.5|0
1611956100000|2021-01-29 21:35:00|13419.5|13414.5|13407.9|13402.9|13421.2|13416.2|13403.8|13398.8|0
1611956400000|2021-01-29 21:40:00|13409.6|13404.6|13408.3|13403.3|13411.6|13406.6|13400.2|13395.2|0
1611956700000|2021-01-29 21:45:00|13409.1|13404.1|13407.7|13402.7|13412.4|13407.4|13406|13401|0
1611957000000|2021-01-29 21:50:00|13408.5|13403.5|13403.9|13398.9|13409.4|13404.4|13397.4|13392.4|0
1611957300000|2021-01-29 21:55:00|13404.7|13399.7|13398.4|13393.4|13407.1|13402.1|13395|13390|0
1612134000000|2021-01-31 23:00:00|13362.6|13357.6|13309|13304|13373.2|13368.2|13291.1|13286.1|0
1612134300000|2021-01-31 23:05:00|13309.8|13304.8|13314.3|13309.3|13342.9|13337.9|13309.8|13304.8|0
1612134600000|2021-01-31 23:10:00|13314.2|13309.2|13317.6|13312.6|13332.7|13327.7|13282.5|13277.5|0
1612134900000|2021-01-31 23:15:00|13318.5|13313.5|13289.2|13284.2|13323.9|13318.9|13282.3|13277.3|0
1612135200000|2021-01-31 23:20:00|13289.3|13284.3|13304.8|13299.8|13322.6|13317.6|13277.5|13272.5|0
1612135500000|2021-01-31 23:25:00|13305.2|13300.2|13310.9|13305.9|13319.7|13314.7|13292.5|13287.5|0
1612135800000|2021-01-31 23:30:00|13311.8|13306.8|13334.7|13329.7|13342.7|13337.7|13311.8|13306.8|0
1612136100000|2021-01-31 23:35:00|13335.1|13330.1|13337|13332|13343.7|13338.7|13330.6|13325.6|0
1612136400000|2021-01-31 23:40:00|13336.6|13331.6|13333.1|13328.1|13344.7|13339.7|13323.7|13318.7|0
1612136700000|2021-01-31 23:45:00|13335.1|13330.1|13329.6|13324.6|13343.9|13338.9|13329.6|13324.6|0
1612137000000|2021-01-31 23:50:00|13330.5|13325.5|13327.5|13322.5|13331.7|13326.7|13318.9|13313.9|0
1612137300000|2021-01-31 23:55:00|13328.3|13323.3|13335.7|13330.7|13337.4|13332.4|13321.5|13316.5|0
1612137600000|2021-02-01 00:00:00|13334.9|13329.9|13345.2|13340.2|13345.2|13340.2|13334.4|13329.4|0
1612137900000|2021-02-01 00:05:00|13344.8|13339.8|13339.7|13334.7|13344.9|13339.9|13333.6|13328.6|0
1612138200000|2021-02-01 00:10:00|13339.2|13334.2|13363.5|13358.5|13367|13362|13338|13333|0
1612138500000|2021-02-01 00:15:00|13363.9|13358.9|13418.6|13414.6|13419.1|13415.1|13363.7|13358.7|131
1612138800000|2021-02-01 00:20:00|13419.1|13415.1|13431.1|13427.1|13431.6|13427.6|13413.1|13409.1|64
1612139100000|2021-02-01 00:25:00|13430.6|13426.6|13434.1|13430.1|13441.1|13437.1|13429.6|13425.6|27
1612139400000|2021-02-01 00:30:00|13435.1|13431.1|13421.6|13417.6|13435.1|13431.1|13418.1|13414.1|42
1612139700000|2021-02-01 00:35:00|13421.1|13417.1|13406.1|13402.1|13422.1|13418.1|13399.1|13395.1|18
1612140000000|2021-02-01 00:40:00|13405.6|13401.6|13417.6|13413.6|13420.6|13416.6|13404.6|13400.6|14
1612140300000|2021-02-01 00:45:00|13417.1|13413.1|13424.6|13420.6|13432.1|13428.1|13416.6|13412.6|18
1612140600000|2021-02-01 00:50:00|13425.1|13421.1|13424.1|13420.1|13432.6|13428.6|13423.1|13419.1|18
1612140900000|2021-02-01 00:55:00|13424.6|13420.6|13428.6|13424.6|13430.6|13426.6|13418.6|13414.6|22
1612141200000|2021-02-01 01:00:00|13426.6|13422.6|13432.6|13428.6|13441.1|13437.1|13420.6|13416.6|47
1612141500000|2021-02-01 01:05:00|13433.1|13429.1|13429.1|13425.1|13437.6|13433.6|13425.6|13421.6|11
1612141800000|2021-02-01 01:10:00|13428.6|13424.6|13428.1|13424.1|13433.1|13429.1|13419.1|13415.1|16
1612142100000|2021-02-01 01:15:00|13427.6|13423.6|13441.1|13437.1|13447.1|13443.1|13426.6|13422.6|47
1612142400000|2021-02-01 01:20:00|13441.6|13437.6|13440.6|13436.6|13444.1|13440.1|13430.6|13426.6|27
1612142700000|2021-02-01 01:25:00|13441.1|13437.1|13457.6|13453.6|13459.1|13455.1|13440.1|13436.1|12
1612143000000|2021-02-01 01:30:00|13458.1|13454.1|13467.1|13463.1|13467.1|13463.1|13448.6|13444.6|19
1612143300000|2021-02-01 01:35:00|13467.6|13463.6|13471.6|13467.6|13472.1|13468.1|13464.1|13460.1|22
1612143600000|2021-02-01 01:40:00|13471.1|13467.1|13463.6|13459.6|13472.6|13468.6|13461.6|13457.6|10
1612143900000|2021-02-01 01:45:00|13463.1|13459.1|13454.1|13450.1|13467.6|13463.6|13448.6|13444.6|28
1612144200000|2021-02-01 01:50:00|13457.6|13453.6|13461.1|13457.1|13468.6|13464.6|13452.1|13448.1|36
1612144500000|2021-02-01 01:55:00|13461.6|13457.6|13454.6|13450.6|13465.1|13461.1|13453.1|13449.1|7
1612144800000|2021-02-01 02:00:00|13455.1|13451.1|13481.1|13477.1|13481.1|13477.1|13455.1|13451.1|31
1612145100000|2021-02-01 02:05:00|13480.6|13476.6|13472.6|13468.6|13481.1|13477.1|13469.6|13465.6|12
1612145400000|2021-02-01 02:10:00|13473.1|13469.1|13479.1|13475.1|13483.6|13479.6|13472.1|13468.1|5
1612145700000|2021-02-01 02:15:00|13483.6|13479.6|13478.6|13474.6|13483.6|13479.6|13470.6|13466.6|15
1612146000000|2021-02-01 02:20:00|13479.6|13475.6|13489.6|13485.6|13497.6|13493.6|13479.6|13475.6|26
1612146300000|2021-02-01 02:25:00|13490.1|13486.1|13485.6|13481.6|13493.6|13489.6|13484.1|13480.1|5
1612146600000|2021-02-01 02:30:00|13486.1|13482.1|13477.6|13473.6|13486.1|13482.1|13475.1|13471.1|16
1612146900000|2021-02-01 02:35:00|13477.1|13473.1|13468.6|13464.6|13477.1|13473.1|13467.6|13463.6|14
1612147200000|2021-02-01 02:40:00|13469.1|13465.1|13490.6|13486.6|13491.1|13487.1|13469.1|13465.1|8
1612147500000|2021-02-01 02:45:00|13490.1|13486.1|13485.1|13481.1|13492.6|13488.6|13478.1|13474.1|21
1612147800000|2021-02-01 02:50:00|13485.6|13481.6|13486.1|13482.1|13493.1|13489.1|13483.6|13479.6|2
1612148100000|2021-02-01 02:55:00|13486.6|13482.6|13488.1|13484.1|13488.6|13484.6|13475.6|13471.6|10
1612148400000|2021-02-01 03:00:00|13488.6|13484.6|13491.1|13487.1|13494.1|13490.1|13485.6|13481.6|7
1612148700000|2021-02-01 03:05:00|13491.6|13487.6|13494.6|13490.6|13501.6|13497.6|13491.6|13487.6|11
1612149000000|2021-02-01 03:10:00|13495.1|13491.1|13497.1|13493.1|13497.6|13493.6|13484.6|13480.6|9
1612149300000|2021-02-01 03:15:00|13495.1|13491.1|13506.1|13502.1|13509.1|13505.1|13488.1|13484.1|25
1612149600000|2021-02-01 03:20:00|13505.6|13501.6|13519.1|13515.1|13521.1|13517.1|13502.6|13498.6|34
1612149900000|2021-02-01 03:25:00|13519.6|13515.6|13520.1|13516.1|13523.1|13519.1|13515.6|13511.6|4
1612150200000|2021-02-01 03:30:00|13519.6|13515.6|13524.6|13520.6|13524.6|13520.6|13517.6|13513.6|13
1612150500000|2021-02-01 03:35:00|13524.1|13520.1|13512.1|13508.1|13524.1|13520.1|13511.6|13507.6|16
1612150800000|2021-02-01 03:40:00|13512.6|13508.6|13527.6|13523.6|13532.1|13528.1|13512.6|13508.6|36
1612151100000|2021-02-01 03:45:00|13528.6|13524.6|13533.6|13529.6|13539.1|13535.1|13528.1|13524.1|27
1612151400000|2021-02-01 03:50:00|13530.6|13526.6|13533.6|13529.6|13534.6|13530.6|13525.1|13521.1|22
1612151700000|2021-02-01 03:55:00|13534.1|13530.1|13529.1|13525.1|13534.1|13530.1|13527.1|13523.1|24
1612152000000|2021-02-01 04:00:00|13529.6|13525.6|13531.1|13527.1|13532.1|13528.1|13529.1|13525.1|6
1612152300000|2021-02-01 04:05:00|13530.6|13526.6|13524.6|13520.6|13530.6|13526.6|13520.1|13516.1|18
1612152600000|2021-02-01 04:10:00|13524.1|13520.1|13523.1|13519.1|13526.1|13522.1|13523.1|13519.1|6
1612152900000|2021-02-01 04:15:00|13522.6|13518.6|13519.6|13515.6|13522.6|13518.6|13513.6|13509.6|9
1612153200000|2021-02-01 04:20:00|13520.1|13516.1|13527.6|13523.6|13527.6|13523.6|13519.6|13515.6|4
1612153500000|2021-02-01 04:25:00|13528.6|13524.6|13530.6|13526.6|13538.6|13534.6|13528.1|13524.1|20
1612153800000|2021-02-01 04:30:00|13531.1|13527.1|13527.6|13523.6|13532.6|13528.6|13526.6|13522.6|3
1612154100000|2021-02-01 04:35:00|13528.1|13524.1|13531.6|13527.6|13532.1|13528.1|13526.6|13522.6|6
1612154400000|2021-02-01 04:40:00|13532.1|13528.1|13530.6|13526.6|13539.1|13535.1|13529.1|13525.1|4
1612154700000|2021-02-01 04:45:00|13529.6|13525.6|13533.1|13529.1|13538.6|13534.6|13529.6|13525.6|7
1612155000000|2021-02-01 04:50:00|13533.6|13529.6|13531.6|13527.6|13534.6|13530.6|13531.1|13527.1|2
1612155300000|2021-02-01 04:55:00|13532.1|13528.1|13536.1|13532.1|13536.1|13532.1|13530.6|13526.6|8
1612155600000|2021-02-01 05:00:00|13536.6|13532.6|13539.6|13535.6|13540.1|13536.1|13531.1|13527.1|26
1612155900000|2021-02-01 05:05:00|13540.1|13536.1|13541.1|13537.1|13544.6|13540.6|13537.1|13533.1|19
1612156200000|2021-02-01 05:10:00|13541.6|13537.6|13539.1|13535.1|13543.1|13539.1|13539.1|13535.1|8
1612156500000|2021-02-01 05:15:00|13539.6|13535.6|13541.6|13537.6|13541.6|13537.6|13534.1|13530.1|8
1612156800000|2021-02-01 05:20:00|13542.1|13538.1|13541.6|13537.6|13545.6|13541.6|13540.1|13536.1|8
1612157100000|2021-02-01 05:25:00|13541.1|13537.1|13532.1|13528.1|13542.1|13538.1|13531.6|13527.6|19
1612157400000|2021-02-01 05:30:00|13532.6|13528.6|13536.1|13532.1|13539.1|13535.1|13532.6|13528.6|15
1612157700000|2021-02-01 05:35:00|13536.6|13532.6|13535.6|13531.6|13543.6|13539.6|13534.6|13530.6|7
1612158000000|2021-02-01 05:40:00|13536.1|13532.1|13533.1|13529.1|13540.6|13536.6|13529.1|13525.1|27
1612158300000|2021-02-01 05:45:00|13533.6|13529.6|13540.1|13536.1|13544.6|13540.6|13530.6|13526.6|28
1612158600000|2021-02-01 05:50:00|13539.6|13535.6|13542.6|13538.6|13543.1|13539.1|13538.1|13534.1|2
1612158900000|2021-02-01 05:55:00|13543.1|13539.1|13541.6|13537.6|13546.1|13542.1|13539.6|13535.6|15
1612159200000|2021-02-01 06:00:00|13542.1|13538.1|13544.6|13540.6|13546.1|13542.1|13539.1|13535.1|24
1612159500000|2021-02-01 06:05:00|13545.1|13541.1|13547.6|13543.6|13549.6|13545.6|13542.6|13538.6|18
1612159800000|2021-02-01 06:10:00|13547.1|13543.1|13550.1|13546.1|13554.1|13550.1|13545.1|13541.1|15
1612160100000|2021-02-01 06:15:00|13550.6|13546.6|13555.1|13551.1|13557.1|13553.1|13550.6|13546.6|23
1612160400000|2021-02-01 06:20:00|13554.6|13550.6|13557.6|13553.6|13565.1|13561.1|13552.1|13548.1|82
1612160700000|2021-02-01 06:25:00|13556.1|13552.1|13545.6|13541.6|13557.6|13553.6|13545.1|13541.1|42
1612161000000|2021-02-01 06:30:00|13546.1|13542.1|13540.1|13536.1|13549.6|13545.6|13539.1|13535.1|53
1612161300000|2021-02-01 06:35:00|13539.6|13535.6|13537.6|13533.6|13543.1|13539.1|13534.6|13530.6|26
1612161600000|2021-02-01 06:40:00|13537.1|13533.1|13545.6|13541.6|13548.1|13544.1|13534.6|13530.6|32
1612161900000|2021-02-01 06:45:00|13545.1|13541.1|13545.6|13541.6|13546.1|13542.1|13543.1|13539.1|7
1612162200000|2021-02-01 06:50:00|13545.1|13541.1|13538.1|13534.1|13546.1|13542.1|13538.1|13534.1|13
1612162500000|2021-02-01 06:55:00|13538.6|13534.6|13549.1|13545.1|13549.6|13545.6|13531.1|13527.1|65
1612162800000|2021-02-01 07:00:00|13548.1|13546.1|13540.1|13538.1|13579.1|13577.1|13539.1|13537.1|414
1612163100000|2021-02-01 07:05:00|13540.6|13538.6|13521.6|13519.6|13546.6|13544.6|13515.1|13513.1|374
1612163400000|2021-02-01 07:10:00|13523.6|13521.6|13522.6|13520.6|13530.6|13528.6|13517.6|13515.6|137
1612163700000|2021-02-01 07:15:00|13521.1|13519.1|13551.1|13549.1|13558.6|13556.6|13520.1|13518.1|264
1612164000000|2021-02-01 07:20:00|13551.6|13549.6|13576.6|13574.6|13576.6|13574.6|13551.1|13549.1|213
1612164300000|2021-02-01 07:25:00|13577.1|13575.1|13579.6|13577.6|13599.6|13597.6|13571.6|13569.6|397
1612164600000|2021-02-01 07:30:00|13580.1|13578.1|13580.6|13578.6|13591.1|13589.1|13576.1|13574.1|279
1612164900000|2021-02-01 07:35:00|13581.1|13579.1|13574.1|13572.1|13586.1|13584.1|13572.1|13570.1|113
1612165200000|2021-02-01 07:40:00|13574.6|13572.6|13573.1|13571.1|13581.6|13579.6|13569.1|13567.1|125
1612165500000|2021-02-01 07:45:00|13576.6|13574.6|13567.1|13565.1|13576.6|13574.6|13565.6|13563.6|122
1612165800000|2021-02-01 07:50:00|13566.6|13564.6|13572.1|13570.1|13573.6|13571.6|13559.6|13557.6|103
1612166100000|2021-02-01 07:55:00|13571.6|13569.6|13580.1|13578.1|13583.1|13581.1|13565.6|13563.6|314
1612166400000|2021-02-01 08:00:00|13579.7|13578.5|13562.7|13561.5|13580.2|13579|13535.7|13534.5|1558
1612166700000|2021-02-01 08:05:00|13559.2|13558|13583.2|13582|13595.7|13594.5|13551.7|13550.5|1006
1612167000000|2021-02-01 08:10:00|13583.7|13582.5|13574.2|13573|13603.7|13602.5|13557.2|13556|940
1612167300000|2021-02-01 08:15:00|13575.2|13574|13591.2|13590|13592.7|13591.5|13572.7|13571.5|721
1612167600000|2021-02-01 08:20:00|13590.7|13589.5|13575.7|13574.5|13595.7|13594.5|13575.2|13574|611
1612167900000|2021-02-01 08:25:00|13575.2|13574|13555.7|13554.5|13585.7|13584.5|13554.7|13553.5|617
1612168200000|2021-02-01 08:30:00|13556.7|13555.5|13544.7|13543.5|13586.7|13585.5|13540.7|13539.5|699
1612168500000|2021-02-01 08:35:00|13539.7|13538.5|13552.7|13551.5|13553.7|13552.5|13518.7|13517.5|696
1612168800000|2021-02-01 08:40:00|13553.2|13552|13564.7|13563.5|13570.7|13569.5|13545.7|13544.5|578
1612169100000|2021-02-01 08:45:00|13565.2|13564|13574.7|13573.5|13581.2|13580|13565.2|13564|315
1612169400000|2021-02-01 08:50:00|13575.2|13574|13588.7|13587.5|13593.2|13592|13575.2|13574|396
1612169700000|2021-02-01 08:55:00|13589.2|13588|13589.7|13588.5|13598.7|13597.5|13575.2|13574|391
1612170000000|2021-02-01 09:00:00|13589.2|13588|13589.1|13587.9|13600.1|13598.9|13584.6|13583.4|347
1612170300000|2021-02-01 09:05:00|13589.6|13588.4|13590.1|13588.9|13593.1|13591.9|13576.6|13575.4|371
1612170600000|2021-02-01 09:10:00|13590.6|13589.4|13601.1|13599.9|13608.6|13607.4|13588.1|13586.9|460
1612170900000|2021-02-01 09:15:00|13601.6|13600.4|13615.6|13614.4|13627.6|13626.4|13599.1|13597.9|863
1612171200000|2021-02-01 09:20:00|13614.1|13612.9|13615.1|13613.9|13625.1|13623.9|13609.1|13607.9|375
1612171500000|2021-02-01 09:25:00|13615.6|13614.4|13609.6|13608.4|13624.6|13623.4|13604.6|13603.4|376
1612171800000|2021-02-01 09:30:00|13610.1|13608.9|13605.1|13603.9|13618.1|13616.9|13603.1|13601.9|201
1612172100000|2021-02-01 09:35:00|13604.6|13603.4|13589.1|13587.9|13608.6|13607.4|13586.6|13585.4|396
1612172400000|2021-02-01 09:40:00|13588.6|13587.4|13571.6|13570.4|13595.1|13593.9|13568.6|13567.4|445
1612172700000|2021-02-01 09:45:00|13571.1|13569.9|13563.6|13562.4|13576.6|13575.4|13550.1|13548.9|505
1612173000000|2021-02-01 09:50:00|13563.1|13561.9|13562.6|13561.4|13576.1|13574.9|13555.6|13554.4|349
1612173300000|2021-02-01 09:55:00|13561.6|13560.4|13574.1|13572.9|13576.1|13574.9|13559.6|13558.4|300
1612173600000|2021-02-01 10:00:00|13573.6|13572.4|13583.6|13582.4|13584.6|13583.4|13572.1|13570.9|228
1612173900000|2021-02-01 10:05:00|13583.1|13581.9|13588.6|13587.4|13589.1|13587.9|13575.6|13574.4|285
1612174200000|2021-02-01 10:10:00|13590.1|13588.9|13588.6|13587.4|13597.1|13595.9|13585.6|13584.4|154
1612174500000|2021-02-01 10:15:00|13589.1|13587.9|13591.6|13590.4|13596.1|13594.9|13584.1|13582.9|246
1612174800000|2021-02-01 10:20:00|13590.6|13589.4|13591.6|13590.4|13601.6|13600.4|13590.6|13589.4|196
1612175100000|2021-02-01 10:25:00|13591.1|13589.9|13597.1|13595.9|13602.6|13601.4|13588.6|13587.4|189
1612175400000|2021-02-01 10:30:00|13598.1|13596.9|13594.1|13592.9|13600.6|13599.4|13591.1|13589.9|265
1612175700000|2021-02-01 10:35:00|13594.6|13593.4|13602.6|13601.4|13607.6|13606.4|13592.6|13591.4|254
1612176000000|2021-02-01 10:40:00|13603.1|13601.9|13590.1|13588.9|13624.1|13622.9|13589.6|13588.4|510
1612176300000|2021-02-01 10:45:00|13590.6|13589.4|13597.6|13596.4|13602.6|13601.4|13590.6|13589.4|146
1612176600000|2021-02-01 10:50:00|13598.1|13596.9|13594.6|13593.4|13600.6|13599.4|13584.1|13582.9|195
1612176900000|2021-02-01 10:55:00|13595.6|13594.4|13584.6|13583.4|13595.6|13594.4|13581.6|13580.4|232
1612177200000|2021-02-01 11:00:00|13585.1|13583.9|13584.1|13582.9|13590.1|13588.9|13579.6|13578.4|129
1612177500000|2021-02-01 11:05:00|13583.6|13582.4|13600.6|13599.4|13605.1|13603.9|13582.6|13581.4|203
1612177800000|2021-02-01 11:10:00|13600.1|13598.9|13602.1|13600.9|13606.1|13604.9|13593.6|13592.4|161
1612178100000|2021-02-01 11:15:00|13602.6|13601.4|13614.6|13613.4|13620.6|13619.4|13602.6|13601.4|307
1612178400000|2021-02-01 11:20:00|13615.1|13613.9|13632.6|13631.4|13650.1|13648.9|13615.1|13613.9|983
1612178700000|2021-02-01 11:25:00|13633.1|13631.9|13643.6|13642.4|13645.1|13643.9|13627.6|13626.4|369
1612179000000|2021-02-01 11:30:00|13644.1|13642.9|13635.6|13634.4|13646.1|13644.9|13632.1|13630.9|383
1612179300000|2021-02-01 11:35:00|13635.1|13633.9|13629.6|13628.4|13635.1|13633.9|13627.6|13626.4|258
1612179600000|2021-02-01 11:40:00|13629.1|13627.9|13621.6|13620.4|13634.1|13632.9|13618.6|13617.4|242
1612179900000|2021-02-01 11:45:00|13621.1|13619.9|13620.6|13619.4|13628.6|13627.4|13618.1|13616.9|156
1612180200000|2021-02-01 11:50:00|13620.1|13618.9|13619.6|13618.4|13632.1|13630.9|13618.6|13617.4|222
1612180500000|2021-02-01 11:55:00|13619.1|13617.9|13614.1|13612.9|13621.6|13620.4|13612.6|13611.4|190
1612180800000|2021-02-01 12:00:00|13613.6|13612.4|13615.6|13614.4|13624.6|13623.4|13612.6|13611.4|231
1612181100000|2021-02-01 12:05:00|13616.6|13615.4|13615.6|13614.4|13624.1|13622.9|13611.6|13610.4|190
1612181400000|2021-02-01 12:10:00|13616.1|13614.9|13621.6|13620.4|13627.6|13626.4|13615.1|13613.9|158
1612181700000|2021-02-01 12:15:00|13622.1|13620.9|13624.6|13623.4|13633.6|13632.4|13620.6|13619.4|193
1612182000000|2021-02-01 12:20:00|13625.1|13623.9|13627.1|13625.9|13629.6|13628.4|13624.1|13622.9|90
1612182300000|2021-02-01 12:25:00|13626.6|13625.4|13631.6|13630.4|13637.1|13635.9|13626.6|13625.4|223
1612182600000|2021-02-01 12:30:00|13631.1|13629.9|13629.6|13628.4|13635.6|13634.4|13624.6|13623.4|145
1612182900000|2021-02-01 12:35:00|13629.1|13627.9|13635.6|13634.4|13636.6|13635.4|13623.6|13622.4|135
1612183200000|2021-02-01 12:40:00|13634.8|13633.6|13639.8|13638.6|13642.3|13641.1|13632.3|13631.1|238
1612183500000|2021-02-01 12:45:00|13639.3|13638.1|13632.8|13631.6|13640.8|13639.6|13630.8|13629.6|140
1612183800000|2021-02-01 12:50:00|13633.3|13632.1|13624.3|13623.1|13636.8|13635.6|13622.8|13621.6|128
1612184100000|2021-02-01 12:55:00|13623.8|13622.6|13624.3|13623.1|13629.3|13628.1|13619.3|13618.1|157
1612184400000|2021-02-01 13:00:00|13624.8|13623.6|13621.3|13620.1|13627.8|13626.6|13618.8|13617.6|155
1612184700000|2021-02-01 13:05:00|13620.8|13619.6|13621.3|13620.1|13624.3|13623.1|13614.8|13613.6|232
1612185000000|2021-02-01 13:10:00|13621.8|13620.6|13619.8|13618.6|13622.8|13621.6|13614.3|13613.1|174
1612185300000|2021-02-01 13:15:00|13620.3|13619.1|13621.8|13620.6|13624.3|13623.1|13618.8|13617.6|140
1612185600000|2021-02-01 13:20:00|13622.3|13621.1|13624.8|13623.6|13627.8|13626.6|13617.8|13616.6|183
1612185900000|2021-02-01 13:25:00|13625.3|13624.1|13617.8|13616.6|13625.8|13624.6|13614.3|13613.1|141
1612186200000|2021-02-01 13:30:00|13617.3|13616.1|13618.8|13617.6|13622.3|13621.1|13614.8|13613.6|149
1612186500000|2021-02-01 13:35:00|13619.3|13618.1|13635.8|13634.6|13637.3|13636.1|13617.8|13616.6|200
1612186800000|2021-02-01 13:40:00|13635.3|13634.1|13633.3|13632.1|13636.3|13635.1|13631.8|13630.6|149
1612187100000|2021-02-01 13:45:00|13633.8|13632.6|13628.3|13627.1|13637.8|13636.6|13627.8|13626.6|141
1612187400000|2021-02-01 13:50:00|13627.8|13626.6|13613.3|13612.1|13634.3|13633.1|13611.8|13610.6|342
1612187700000|2021-02-01 13:55:00|13613.8|13612.6|13615.8|13614.6|13624.3|13623.1|13611.3|13610.1|233
1612188000000|2021-02-01 14:00:00|13614.3|13613.1|13606.3|13605.1|13623.3|13622.1|13605.8|13604.6|346
1612188300000|2021-02-01 14:05:00|13605.8|13604.6|13610.8|13609.6|13617.3|13616.1|13605.3|13604.1|128
1612188600000|2021-02-01 14:10:00|13611.3|13610.1|13618.8|13617.6|13620.3|13619.1|13610.8|13609.6|153
1612188900000|2021-02-01 14:15:00|13619.3|13618.1|13616.3|13615.1|13625.3|13624.1|13610.8|13609.6|261
1612189200000|2021-02-01 14:20:00|13615.8|13614.6|13617.3|13616.1|13619.8|13618.6|13613.3|13612.1|146
1612189500000|2021-02-01 14:25:00|13617.8|13616.6|13627.3|13626.1|13630.3|13629.1|13615.8|13614.6|255
1612189800000|2021-02-01 14:30:00|13627.8|13626.6|13605.8|13604.6|13630.8|13629.6|13605.8|13604.6|432
1612190100000|2021-02-01 14:35:00|13607.8|13606.6|13605.8|13604.6|13623.8|13622.6|13598.3|13597.1|478
1612190400000|2021-02-01 14:40:00|13605.3|13604.1|13600.3|13599.1|13612.8|13611.6|13595.8|13594.6|361
1612190700000|2021-02-01 14:45:00|13599.8|13598.6|13595.3|13594.1|13607.3|13606.1|13589.3|13588.1|683
1612191000000|2021-02-01 14:50:00|13594.8|13593.6|13567.8|13566.6|13603.8|13602.6|13566.8|13565.6|725
1612191300000|2021-02-01 14:55:00|13569.8|13568.6|13587.8|13586.6|13598.3|13597.1|13568.3|13567.1|513
1612191600000|2021-02-01 15:00:00|13584.8|13583.6|13597.8|13596.6|13598.8|13597.6|13571.3|13570.1|578
1612191900000|2021-02-01 15:05:00|13597.3|13596.1|13581.8|13580.6|13600.3|13599.1|13578.3|13577.1|315
1612192200000|2021-02-01 15:10:00|13581.3|13580.1|13590.9|13589.7|13599.9|13598.7|13573.9|13572.7|485
1612192500000|2021-02-01 15:15:00|13591.4|13590.2|13597.9|13596.7|13603.4|13602.2|13584.9|13583.7|291
1612192800000|2021-02-01 15:20:00|13598.4|13597.2|13618.9|13617.7|13619.4|13618.2|13593.9|13592.7|396
1612193100000|2021-02-01 15:25:00|13618.4|13617.2|13603.9|13602.7|13619.9|13618.7|13603.9|13602.7|415
1612193400000|2021-02-01 15:30:00|13604.9|13603.7|13628.9|13627.7|13630.4|13629.2|13604.9|13603.7|392
1612193700000|2021-02-01 15:35:00|13628.4|13627.2|13616.9|13615.7|13631.9|13630.7|13614.9|13613.7|364
1612194000000|2021-02-01 15:40:00|13617.4|13616.2|13622.9|13621.7|13628.9|13627.7|13609.4|13608.2|295
1612194300000|2021-02-01 15:45:00|13623.4|13622.2|13615.9|13614.7|13626.9|13625.7|13612.4|13611.2|287
1612194600000|2021-02-01 15:50:00|13616.4|13615.2|13594.9|13593.7|13618.4|13617.2|13591.4|13590.2|405
1612194900000|2021-02-01 15:55:00|13595.4|13594.2|13591.9|13590.7|13601.4|13600.2|13590.9|13589.7|323
1612195200000|2021-02-01 16:00:00|13591.4|13590.2|13592.9|13591.7|13599.9|13598.7|13582.4|13581.2|402
1612195500000|2021-02-01 16:05:00|13593.4|13592.2|13595.9|13594.7|13609.4|13608.2|13592.4|13591.2|366
1612195800000|2021-02-01 16:10:00|13595.4|13594.2|13591.4|13590.2|13600.9|13599.7|13588.4|13587.2|302
1612196100000|2021-02-01 16:15:00|13590.9|13589.7|13599.9|13598.7|13603.4|13602.2|13586.4|13585.2|425
1612196400000|2021-02-01 16:20:00|13600.4|13599.2|13627.4|13626.2|13627.4|13626.2|13599.4|13598.2|466
1612196700000|2021-02-01 16:25:00|13626.9|13625.7|13632.4|13631.2|13640.4|13639.2|13622.9|13621.7|1490
1612197000000|2021-02-01 16:30:00|13631.4|13630.2|13621.8|13619.8|13637.8|13635.8|13617.3|13615.3|1640
1612197300000|2021-02-01 16:35:00|13622.3|13620.3|13630.3|13628.3|13632.3|13630.3|13617.8|13615.8|625
1612197600000|2021-02-01 16:40:00|13629.8|13627.8|13646.3|13644.3|13647.8|13645.8|13629.8|13627.8|475
1612197900000|2021-02-01 16:45:00|13646.8|13644.8|13648.8|13646.8|13652.8|13650.8|13646.3|13644.3|256
1612198200000|2021-02-01 16:50:00|13648.3|13646.3|13639.8|13637.8|13650.3|13648.3|13639.8|13637.8|238
1612198500000|2021-02-01 16:55:00|13640.3|13638.3|13624.3|13622.3|13640.8|13638.8|13623.3|13621.3|183
1612198800000|2021-02-01 17:00:00|13624.8|13622.8|13635.3|13633.3|13643.8|13641.8|13623.8|13621.8|179
1612199100000|2021-02-01 17:05:00|13635.8|13633.8|13631.8|13629.8|13640.3|13638.3|13631.8|13629.8|67
1612199400000|2021-02-01 17:10:00|13632.3|13630.3|13640.3|13638.3|13641.3|13639.3|13632.3|13630.3|93
1612199700000|2021-02-01 17:15:00|13640.8|13638.8|13637.8|13635.8|13643.3|13641.3|13637.8|13635.8|153
1612200000000|2021-02-01 17:20:00|13638.3|13636.3|13641.3|13639.3|13642.3|13640.3|13635.8|13633.8|144
1612200300000|2021-02-01 17:25:00|13641.8|13639.8|13640.8|13638.8|13643.8|13641.8|13638.3|13636.3|92
1612200600000|2021-02-01 17:30:00|13641.3|13639.3|13637.3|13635.3|13646.8|13644.8|13636.3|13634.3|101
1612200900000|2021-02-01 17:35:00|13637.8|13635.8|13627.3|13625.3|13638.8|13636.8|13625.8|13623.8|135
1612201200000|2021-02-01 17:40:00|13627.8|13625.8|13630.3|13628.3|13635.3|13633.3|13627.3|13625.3|85
1612201500000|2021-02-01 17:45:00|13630.8|13628.8|13635.3|13633.3|13637.3|13635.3|13629.8|13627.8|115
1612201800000|2021-02-01 17:50:00|13634.8|13632.8|13642.3|13640.3|13642.8|13640.8|13634.8|13632.8|57
1612202100000|2021-02-01 17:55:00|13642.8|13640.8|13645.3|13643.3|13646.8|13644.8|13639.8|13637.8|38
1612202400000|2021-02-01 18:00:00|13644.8|13642.8|13641.3|13639.3|13645.8|13643.8|13639.8|13637.8|113
1612202700000|2021-02-01 18:05:00|13640.8|13638.8|13639.3|13637.3|13642.8|13640.8|13635.8|13633.8|79
1612203000000|2021-02-01 18:10:00|13638.8|13636.8|13643.3|13641.3|13647.3|13645.3|13636.8|13634.8|77
1612203300000|2021-02-01 18:15:00|13643.8|13641.8|13643.3|13641.3|13644.8|13642.8|13638.8|13636.8|28
1612203600000|2021-02-01 18:20:00|13643.8|13641.8|13650.3|13648.3|13651.3|13649.3|13641.3|13639.3|65
1612203900000|2021-02-01 18:25:00|13650.8|13648.8|13648.3|13646.3|13651.8|13649.8|13647.8|13645.8|36
1612204200000|2021-02-01 18:30:00|13648.8|13646.8|13654.8|13652.8|13655.8|13653.8|13648.3|13646.3|83
1612204500000|2021-02-01 18:35:00|13654.3|13652.3|13644.3|13642.3|13655.3|13653.3|13640.8|13638.8|99
1612204800000|2021-02-01 18:40:00|13643.8|13641.8|13639.8|13637.8|13645.3|13643.3|13635.8|13633.8|131
1612205100000|2021-02-01 18:45:00|13640.3|13638.3|13636.8|13634.8|13641.8|13639.8|13634.3|13632.3|77
1612205400000|2021-02-01 18:50:00|13636.3|13634.3|13642.3|13640.3|13643.3|13641.3|13634.3|13632.3|67
1612205700000|2021-02-01 18:55:00|13642.8|13640.8|13651.8|13649.8|13652.3|13650.3|13641.8|13639.8|104
1612206000000|2021-02-01 19:00:00|13652.3|13650.3|13648.3|13646.3|13653.3|13651.3|13646.8|13644.8|38
1612206300000|2021-02-01 19:05:00|13648.8|13646.8|13650.3|13648.3|13650.8|13648.8|13644.8|13642.8|35
1612206600000|2021-02-01 19:10:00|13650.8|13648.8|13653.3|13651.3|13653.8|13651.8|13649.3|13647.3|66
1612206900000|2021-02-01 19:15:00|13653.8|13651.8|13655.3|13653.3|13657.8|13655.8|13653.8|13651.8|135
1612207200000|2021-02-01 19:20:00|13654.8|13652.8|13651.3|13649.3|13655.3|13653.3|13649.8|13647.8|38
1612207500000|2021-02-01 19:25:00|13651.8|13649.8|13657.3|13655.3|13657.3|13655.3|13651.8|13649.8|61
1612207800000|2021-02-01 19:30:00|13657.8|13655.8|13661.3|13659.3|13661.8|13659.8|13654.3|13652.3|145
1612208100000|2021-02-01 19:35:00|13661.8|13659.8|13659.3|13657.3|13663.8|13661.8|13658.3|13656.3|68
1612208400000|2021-02-01 19:40:00|13659.8|13657.8|13663.3|13661.3|13665.3|13663.3|13659.8|13657.8|55
1612208700000|2021-02-01 19:45:00|13663.8|13661.8|13664.8|13662.8|13666.3|13664.3|13663.8|13661.8|43
1612209000000|2021-02-01 19:50:00|13665.3|13663.3|13668.3|13666.3|13670.8|13668.8|13664.8|13662.8|85
1612209300000|2021-02-01 19:55:00|13667.8|13665.8|13662.3|13660.3|13668.8|13666.8|13657.8|13655.8|61
1612209600000|2021-02-01 20:00:00|13662.8|13660.8|13673.3|13671.3|13673.8|13671.8|13662.8|13660.8|75
1612209900000|2021-02-01 20:05:00|13673.8|13671.8|13675.3|13673.3|13675.8|13673.8|13665.8|13663.8|37
1612210200000|2021-02-01 20:10:00|13675.8|13673.8|13671.3|13669.3|13676.8|13674.8|13664.8|13662.8|78
1612210500000|2021-02-01 20:15:00|13671.8|13669.8|13674.3|13672.3|13674.8|13672.8|13669.3|13667.3|42
1612210800000|2021-02-01 20:20:00|13674.8|13672.8|13666.3|13664.3|13675.8|13673.8|13663.3|13661.3|44
1612211100000|2021-02-01 20:25:00|13666.8|13664.8|13666.3|13664.3|13670.8|13668.8|13665.3|13663.3|65
1612211400000|2021-02-01 20:30:00|13666.8|13664.8|13666.8|13664.8|13670.3|13668.3|13660.8|13658.8|85
1612211700000|2021-02-01 20:35:00|13667.3|13665.3|13673.8|13671.8|13675.3|13673.3|13665.3|13663.3|100
1612212000000|2021-02-01 20:40:00|13673.3|13671.3|13677.3|13675.3|13679.3|13677.3|13668.8|13666.8|59
1612212300000|2021-02-01 20:45:00|13676.8|13674.8|13679.3|13677.3|13680.8|13678.8|13671.8|13669.8|135
1612212600000|2021-02-01 20:50:00|13677.3|13675.3|13685.8|13683.8|13686.8|13684.8|13674.8|13672.8|165
1612212900000|2021-02-01 20:55:00|13685.3|13683.3|13663.3|13661.3|13685.3|13683.3|13663.3|13661.3|362
1612213200000|2021-02-01 21:00:00|13668.9|13663.9|13651.5|13646.5|13670.2|13665.2|13651.5|13646.5|22
1612213500000|2021-02-01 21:05:00|13652.3|13647.3|13655.1|13650.1|13658.7|13653.7|13651.3|13646.3|0
1612213800000|2021-02-01 21:10:00|13655.9|13650.9|13645.8|13640.8|13660.2|13655.2|13643.5|13638.5|0
1612214100000|2021-02-01 21:15:00|13645.6|13640.6|13647.2|13642.2|13649.5|13644.5|13645.6|13640.6|0
1612214400000|2021-02-01 21:20:00|13647.3|13642.3|13651.4|13646.4|13651.4|13646.4|13647.3|13642.3|0
1612214700000|2021-02-01 21:25:00|13652.4|13647.4|13658.1|13653.1|13658.5|13653.5|13652.4|13647.4|0
1612215000000|2021-02-01 21:30:00|13653.7|13648.7|13653|13648|13654.5|13649.5|13643.6|13638.6|0
1612215300000|2021-02-01 21:35:00|13652.1|13647.1|13661.6|13656.6|13665.7|13660.7|13652.1|13647.1|0
1612215600000|2021-02-01 21:40:00|13662.5|13657.5|13657.7|13652.7|13662.5|13657.5|13656|13651|0
1612215900000|2021-02-01 21:45:00|13658.5|13653.5|13663.3|13658.3|13664.9|13659.9|13658.4|13653.4|0
1612216200000|2021-02-01 21:50:00|13662.4|13657.4|13661.6|13656.6|13663.3|13658.3|13659.2|13654.2|0
1612216500000|2021-02-01 21:55:00|13660.8|13655.8|13668.2|13663.2|13671.8|13666.8|13660.8|13655.8|0
1612216800000|2021-02-01 22:00:00|13667.9|13662.9|13665.8|13660.8|13668.1|13663.1|13665.7|13660.7|0
1612217100000|2021-02-01 22:05:00|13665.7|13660.7|13662.3|13657.3|13666|13661|13662.3|13657.3|0
1612217400000|2021-02-01 22:10:00|13663|13658|13663|13658|13664|13659|13662.5|13657.5|0
1612217700000|2021-02-01 22:15:00|13663.5|13658.5|13665|13660|13665.2|13660.2|13663.5|13658.5|0
1612218000000|2021-02-01 22:20:00|13665.2|13660.2|13665.3|13660.3|13665.3|13660.3|13665|13660|0
1612218300000|2021-02-01 22:25:00|13665.5|13660.5|13667.6|13662.6|13667.6|13662.6|13665.3|13660.3|0
1612218600000|2021-02-01 22:30:00|13667.5|13662.5|13665.4|13660.4|13668.5|13663.5|13665.4|13660.4|0
1612218900000|2021-02-01 22:35:00|13665.9|13660.9|13667.3|13662.3|13667.6|13662.6|13665.9|13660.9|0
1612219200000|2021-02-01 22:40:00|13667.4|13662.4|13667.5|13662.5|13669.1|13664.1|13667.3|13662.3|0
1612219500000|2021-02-01 22:45:00|13668.2|13663.2|13667.6|13662.6|13668.2|13663.2|13667.5|13662.5|0
1612219800000|2021-02-01 22:50:00|13667.5|13662.5|13668|13663|13668|13663|13667.5|13662.5|0
1612220100000|2021-02-01 22:55:00|13668.2|13663.2|13668.7|13663.7|13670.5|13665.5|13667.7|13662.7|0
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13672.7|13667.7|13680.2|13675.2|13667.9|13662.9|0
1612220700000|2021-02-01 23:05:00|13673.1|13668.1|13679.2|13674.2|13680.8|13675.8|13671.8|13666.8|0
1612221000000|2021-02-01 23:10:00|13679.6|13674.6|13678.6|13673.6|13680|13675|13675.9|13670.9|0
1612221300000|2021-02-01 23:15:00|13678.2|13673.2|13680.4|13675.4|13680.8|13675.8|13674.5|13669.5|0
1612221600000|2021-02-01 23:20:00|13680|13675|13691|13686|13691.7|13686.7|13680|13675|0
1612221900000|2021-02-01 23:25:00|13692.6|13687.6|13687.8|13682.8|13693.5|13688.5|13686.2|13681.2|0
1612222200000|2021-02-01 23:30:00|13687.4|13682.4|13690.8|13685.8|13692.9|13687.9|13687.4|13682.4|0
1612222500000|2021-02-01 23:35:00|13691.2|13686.2|13684.2|13679.2|13691.2|13686.2|13682.5|13677.5|0
1612222800000|2021-02-01 23:40:00|13685|13680|13691.5|13686.5|13696|13691|13683.8|13678.8|0
1612223100000|2021-02-01 23:45:00|13690.7|13685.7|13693.8|13688.8|13695.1|13690.1|13690.7|13685.7|0
1612223400000|2021-02-01 23:50:00|13694.6|13689.6|13687|13682|13696.1|13691.1|13685.4|13680.4|0
1612223700000|2021-02-01 23:55:00|13687.3|13682.3|13685.4|13680.4|13687.8|13682.8|13681.3|13676.3|0
1612224000000|2021-02-02 00:00:00|13684.6|13679.6|13676.3|13671.3|13685.5|13680.5|13675.1|13670.1|0
1612224300000|2021-02-02 00:05:00|13675.9|13670.9|13670.9|13665.9|13677.8|13672.8|13670.2|13665.2|0
1612224600000|2021-02-02 00:10:00|13670.1|13665.1|13656.2|13651.2|13670.9|13665.9|13652.2|13647.2|0
1612224900000|2021-02-02 00:15:00|13657.1|13652.1|13649.8|13645.8|13657.9|13652.9|13637.8|13633.8|67
1612225200000|2021-02-02 00:20:00|13650.3|13646.3|13646.3|13642.3|13653.8|13649.8|13643.3|13639.3|20
1612225500000|2021-02-02 00:25:00|13645.8|13641.8|13643.8|13639.8|13649.8|13645.8|13643.3|13639.3|7
1612225800000|2021-02-02 00:30:00|13643.3|13639.3|13647.3|13643.3|13648.8|13644.8|13637.8|13633.8|8
1612226100000|2021-02-02 00:35:00|13648.3|13644.3|13645.3|13641.3|13649.8|13645.8|13644.3|13640.3|1
1612226400000|2021-02-02 00:40:00|13644.3|13640.3|13656.8|13652.8|13657.3|13653.3|13641.8|13637.8|18
1612226700000|2021-02-02 00:45:00|13657.3|13653.3|13655.8|13651.8|13657.3|13653.3|13653.8|13649.8|2
1612227000000|2021-02-02 00:50:00|13656.3|13652.3|13655.8|13651.8|13657.3|13653.3|13654.8|13650.8|2
1612227300000|2021-02-02 00:55:00|13656.3|13652.3|13664.8|13660.8|13665.3|13661.3|13654.8|13650.8|14
1612227600000|2021-02-02 01:00:00|13665.3|13661.3|13672.8|13668.8|13681.3|13677.3|13665.3|13661.3|29
1612227900000|2021-02-02 01:05:00|13673.3|13669.3|13676.3|13672.3|13681.8|13677.8|13671.3|13667.3|38
1612228200000|2021-02-02 01:10:00|13678.8|13674.8|13693.3|13689.3|13694.3|13690.3|13676.8|13672.8|25
1612228500000|2021-02-02 01:15:00|13693.8|13689.8|13700.8|13696.8|13705.8|13701.8|13692.3|13688.3|39
1612228800000|2021-02-02 01:20:00|13701.3|13697.3|13711.8|13707.8|13713.3|13709.3|13700.8|13696.8|13
1612229100000|2021-02-02 01:25:00|13712.3|13708.3|13709.3|13705.3|13713.3|13709.3|13705.3|13701.3|8
1612229400000|2021-02-02 01:30:00|13709.8|13705.8|13711.3|13707.3|13715.8|13711.8|13706.3|13702.3|30
1612229700000|2021-02-02 01:35:00|13711.8|13707.8|13705.8|13701.8|13713.3|13709.3|13704.8|13700.8|15
1612230000000|2021-02-02 01:40:00|13706.8|13702.8|13702.8|13698.8|13708.8|13704.8|13699.8|13695.8|17
1612230300000|2021-02-02 01:45:00|13703.3|13699.3|13697.3|13693.3|13703.8|13699.8|13695.3|13691.3|14
1612230600000|2021-02-02 01:50:00|13697.8|13693.8|13706.8|13702.8|13709.8|13705.8|13696.8|13692.8|43
1612230900000|2021-02-02 01:55:00|13707.8|13703.8|13704.8|13700.8|13709.8|13705.8|13702.8|13698.8|16
1612231200000|2021-02-02 02:00:00|13705.3|13701.3|13703.8|13699.8|13706.8|13702.8|13699.8|13695.8|24
1612231500000|2021-02-02 02:05:00|13704.3|13700.3|13703.3|13699.3|13706.3|13702.3|13700.8|13696.8|17
1612231800000|2021-02-02 02:10:00|13703.8|13699.8|13682.8|13678.8|13704.3|13700.3|13681.8|13677.8|35
1612232100000|2021-02-02 02:15:00|13683.8|13679.8|13686.3|13682.3|13686.3|13682.3|13681.3|13677.3|15
1612232400000|2021-02-02 02:20:00|13685.8|13681.8|13696.8|13692.8|13697.8|13693.8|13685.8|13681.8|24
1612232700000|2021-02-02 02:25:00|13698.3|13694.3|13693.3|13689.3|13698.8|13694.8|13692.3|13688.3|13
1612233000000|2021-02-02 02:30:00|13694.3|13690.3|13708.8|13704.8|13711.3|13707.3|13694.3|13690.3|29
1612233300000|2021-02-02 02:35:00|13708.3|13704.3|13711.3|13707.3|13715.3|13711.3|13707.3|13703.3|20
1612233600000|2021-02-02 02:40:00|13711.8|13707.8|13708.8|13704.8|13712.8|13708.8|13700.3|13696.3|26
1612233900000|2021-02-02 02:45:00|13708.3|13704.3|13712.3|13708.3|13712.3|13708.3|13704.8|13700.8|9
1612234200000|2021-02-02 02:50:00|13711.8|13707.8|13703.3|13699.3|13711.8|13707.8|13699.8|13695.8|19
1612234500000|2021-02-02 02:55:00|13703.8|13699.8|13701.8|13697.8|13705.8|13701.8|13700.3|13696.3|3
1612234800000|2021-02-02 03:00:00|13702.3|13698.3|13700.3|13696.3|13702.8|13698.8|13697.8|13693.8|4
1612235100000|2021-02-02 03:05:00|13700.8|13696.8|13691.3|13687.3|13702.8|13698.8|13691.3|13687.3|12
1612235400000|2021-02-02 03:10:00|13692.3|13688.3|13693.3|13689.3|13694.3|13690.3|13687.8|13683.8|5
1612235700000|2021-02-02 03:15:00|13692.3|13688.3|13700.8|13696.8|13700.8|13696.8|13691.3|13687.3|9
1612236000000|2021-02-02 03:20:00|13700.3|13696.3|13696.8|13692.8|13702.3|13698.3|13693.3|13689.3|2
1612236300000|2021-02-02 03:25:00|13696.3|13692.3|13695.8|13691.8|13700.3|13696.3|13694.8|13690.8|1
1612236600000|2021-02-02 03:30:00|13696.3|13692.3|13694.8|13690.8|13700.3|13696.3|13684.3|13680.3|15
1612236900000|2021-02-02 03:35:00|13694.3|13690.3|13695.8|13691.8|13695.8|13691.8|13688.3|13684.3|6
1612237200000|2021-02-02 03:40:00|13695.3|13691.3|13691.8|13687.8|13695.3|13691.3|13688.8|13684.8|6
1612237500000|2021-02-02 03:45:00|13692.3|13688.3|13693.3|13689.3|13694.3|13690.3|13691.3|13687.3|0
1612237800000|2021-02-02 03:50:00|13692.8|13688.8|13695.8|13691.8|13701.8|13697.8|13691.3|13687.3|29
1612238100000|2021-02-02 03:55:00|13694.8|13690.8|13696.8|13692.8|13696.8|13692.8|13693.3|13689.3|1
1612238400000|2021-02-02 04:00:00|13697.3|13693.3|13691.8|13687.8|13698.3|13694.3|13691.8|13687.8|1
1612238700000|2021-02-02 04:05:00|13692.3|13688.3|13692.8|13688.8|13693.3|13689.3|13691.3|13687.3|1
1612239000000|2021-02-02 04:10:00|13692.3|13688.3|13698.3|13694.3|13700.8|13696.8|13691.3|13687.3|19
1612239300000|2021-02-02 04:15:00|13697.8|13693.8|13698.8|13694.8|13700.8|13696.8|13696.3|13692.3|5
1612239600000|2021-02-02 04:20:00|13699.3|13695.3|13697.8|13693.8|13700.8|13696.8|13697.8|13693.8|0
1612239900000|2021-02-02 04:25:00|13698.3|13694.3|13696.8|13692.8|13698.8|13694.8|13695.3|13691.3|2
1612240200000|2021-02-02 04:30:00|13697.3|13693.3|13693.3|13689.3|13699.3|13695.3|13690.8|13686.8|5
1612240500000|2021-02-02 04:35:00|13693.8|13689.8|13689.3|13685.3|13693.8|13689.8|13687.3|13683.3|2
1612240800000|2021-02-02 04:40:00|13689.8|13685.8|13685.8|13681.8|13691.8|13687.8|13685.8|13681.8|6
1612241100000|2021-02-02 04:45:00|13687.3|13683.3|13686.3|13682.3|13688.3|13684.3|13686.3|13682.3|2
1612241400000|2021-02-02 04:50:00|13686.8|13682.8|13694.8|13690.8|13696.3|13692.3|13686.8|13682.8|4
1612241700000|2021-02-02 04:55:00|13695.3|13691.3|13690.8|13686.8|13698.8|13694.8|13690.8|13686.8|6
1612242000000|2021-02-02 05:00:00|13690.3|13686.3|13694.8|13690.8|13694.8|13690.8|13687.3|13683.3|3
1612242300000|2021-02-02 05:05:00|13695.3|13691.3|13693.8|13689.8|13698.8|13694.8|13692.3|13688.3|5
1612242600000|2021-02-02 05:10:00|13693.3|13689.3|13696.3|13692.3|13698.3|13694.3|13692.3|13688.3|7
1612242900000|2021-02-02 05:15:00|13695.8|13691.8|13690.8|13686.8|13695.8|13691.8|13686.8|13682.8|14
1612243200000|2021-02-02 05:20:00|13690.3|13686.3|13693.8|13689.8|13694.3|13690.3|13688.8|13684.8|2
1612243500000|2021-02-02 05:25:00|13692.3|13688.3|13692.8|13688.8|13693.8|13689.8|13686.8|13682.8|4
1612243800000|2021-02-02 05:30:00|13692.3|13688.3|13697.3|13693.3|13701.8|13697.8|13691.8|13687.8|24
1612244100000|2021-02-02 05:35:00|13698.3|13694.3|13690.8|13686.8|13699.8|13695.8|13687.8|13683.8|10
1612244400000|2021-02-02 05:40:00|13690.3|13686.3|13690.8|13686.8|13692.8|13688.8|13687.8|13683.8|10
1612244700000|2021-02-02 05:45:00|13690.3|13686.3|13689.8|13685.8|13693.8|13689.8|13686.8|13682.8|5
1612245000000|2021-02-02 05:50:00|13690.3|13686.3|13695.3|13691.3|13695.3|13691.3|13689.8|13685.8|8
1612245300000|2021-02-02 05:55:00|13694.3|13690.3|13706.3|13702.3|13707.8|13703.8|13694.3|13690.3|19
1612245600000|2021-02-02 06:00:00|13705.8|13701.8|13705.8|13701.8|13712.3|13708.3|13704.8|13700.8|18
1612245900000|2021-02-02 06:05:00|13706.3|13702.3|13704.8|13700.8|13708.3|13704.3|13697.3|13693.3|41
1612246200000|2021-02-02 06:10:00|13704.3|13700.3|13706.8|13702.8|13708.8|13704.8|13703.8|13699.8|8
1612246500000|2021-02-02 06:15:00|13706.3|13702.3|13704.8|13700.8|13707.3|13703.3|13704.3|13700.3|17
1612246800000|2021-02-02 06:20:00|13704.3|13700.3|13695.8|13691.8|13705.8|13701.8|13695.3|13691.3|35
1612247100000|2021-02-02 06:25:00|13696.3|13692.3|13695.3|13691.3|13698.8|13694.8|13692.8|13688.8|13
1612247400000|2021-02-02 06:30:00|13694.8|13690.8|13694.8|13690.8|13696.8|13692.8|13687.3|13683.3|57
1612247700000|2021-02-02 06:35:00|13694.3|13690.3|13693.3|13689.3|13694.3|13690.3|13690.3|13686.3|7
1612248000000|2021-02-02 06:40:00|13695.8|13691.8|13699.8|13695.8|13700.3|13696.3|13694.8|13690.8|36
1612248300000|2021-02-02 06:45:00|13699.3|13695.3|13701.3|13697.3|13704.8|13700.8|13699.3|13695.3|35
1612248600000|2021-02-02 06:50:00|13700.3|13696.3|13696.3|13692.3|13703.8|13699.8|13694.8|13690.8|23
1612248900000|2021-02-02 06:55:00|13696.8|13692.8|13701.8|13697.8|13702.3|13698.3|13695.8|13691.8|28
1612249200000|2021-02-02 07:00:00|13700.8|13698.8|13692.8|13690.8|13706.8|13704.8|13691.8|13689.8|208
1612249500000|2021-02-02 07:05:00|13690.8|13688.8|13697.3|13695.3|13703.8|13701.8|13690.3|13688.3|210
1612249800000|2021-02-02 07:10:00|13698.3|13696.3|13704.3|13702.3|13709.8|13707.8|13697.3|13695.3|120
1612250100000|2021-02-02 07:15:00|13703.8|13701.8|13682.3|13680.3|13703.8|13701.8|13681.3|13679.3|232
1612250400000|2021-02-02 07:20:00|13683.3|13681.3|13690.3|13688.3|13692.3|13690.3|13678.8|13676.8|198
1612250700000|2021-02-02 07:25:00|13690.8|13688.8|13692.3|13690.3|13695.8|13693.8|13682.8|13680.8|80
1612251000000|2021-02-02 07:30:00|13692.8|13690.8|13697.3|13695.3|13701.3|13699.3|13689.3|13687.3|141
1612251300000|2021-02-02 07:35:00|13697.8|13695.8|13709.3|13707.3|13712.8|13710.8|13697.3|13695.3|267
1612251600000|2021-02-02 07:40:00|13709.8|13707.8|13696.3|13694.3|13714.3|13712.3|13694.3|13692.3|245
1612251900000|2021-02-02 07:45:00|13695.8|13693.8|13700.3|13698.3|13701.3|13699.3|13686.3|13684.3|181
1612252200000|2021-02-02 07:50:00|13700.8|13698.8|13700.3|13698.3|13704.3|13702.3|13695.3|13693.3|144
1612252500000|2021-02-02 07:55:00|13699.8|13697.8|13704.8|13702.8|13710.3|13708.3|13695.3|13693.3|255
1612252800000|2021-02-02 08:00:00|13704.4|13703.2|13718.4|13717.2|13733.9|13732.7|13682.4|13681.2|1525
1612253100000|2021-02-02 08:05:00|13717.9|13716.7|13733.4|13732.2|13735.9|13734.7|13695.9|13694.7|1246
1612253400000|2021-02-02 08:10:00|13733.9|13732.7|13741.9|13740.7|13743.4|13742.2|13718.9|13717.7|901
1612253700000|2021-02-02 08:15:00|13742.4|13741.2|13794.4|13793.2|13799.9|13798.7|13736.9|13735.7|2248
1612254000000|2021-02-02 08:20:00|13793.9|13792.7|13791.9|13790.7|13804.4|13803.2|13780.9|13779.7|1260
1612254300000|2021-02-02 08:25:00|13791.4|13790.2|13772.4|13771.2|13792.4|13791.2|13765.4|13764.2|744
1612254600000|2021-02-02 08:30:00|13771.9|13770.7|13784.4|13783.2|13791.4|13790.2|13771.9|13770.7|686
1612254900000|2021-02-02 08:35:00|13783.9|13782.7|13765.4|13764.2|13789.9|13788.7|13760.4|13759.2|594
1612255200000|2021-02-02 08:40:00|13764.5|13763.3|13761|13759.8|13770.5|13769.3|13754.5|13753.3|542
1612255500000|2021-02-02 08:45:00|13760.5|13759.3|13759|13757.8|13775.5|13774.3|13756.5|13755.3|484
1612255800000|2021-02-02 08:50:00|13759.5|13758.3|13747.5|13746.3|13772|13770.8|13745|13743.8|497
1612256100000|2021-02-02 08:55:00|13747|13745.8|13772|13770.8|13774|13772.8|13746|13744.8|359
1612256400000|2021-02-02 09:00:00|13772.5|13771.3|13788|13786.8|13800|13798.8|13769.5|13768.3|765
1612256700000|2021-02-02 09:05:00|13787.5|13786.3|13807|13805.8|13819|13817.8|13781.5|13780.3|1028
1612257000000|2021-02-02 09:10:00|13806.5|13805.3|13805|13803.8|13818|13816.8|13801|13799.8|726
1612257300000|2021-02-02 09:15:00|13804.5|13803.3|13798|13796.8|13811.5|13810.3|13793.5|13792.3|500
1612257600000|2021-02-02 09:20:00|13798.5|13797.3|13804|13802.8|13811.5|13810.3|13797|13795.8|530
1612257900000|2021-02-02 09:25:00|13803.5|13802.3|13809|13807.8|13809.5|13808.3|13795|13793.8|369
1612258200000|2021-02-02 09:30:00|13808.5|13807.3|13795|13793.8|13813|13811.8|13791.5|13790.3|486
1612258500000|2021-02-02 09:35:00|13793.5|13792.3|13806|13804.8|13810|13808.8|13793|13791.8|346
1612258800000|2021-02-02 09:40:00|13806.5|13805.3|13809|13807.8|13817|13815.8|13802.5|13801.3|286
1612259100000|2021-02-02 09:45:00|13809.5|13808.3|13806|13804.8|13811.5|13810.3|13796.5|13795.3|224
1612259400000|2021-02-02 09:50:00|13805.5|13804.3|13807|13805.8|13814.5|13813.3|13797.5|13796.3|251
1612259700000|2021-02-02 09:55:00|13807.5|13806.3|13804.5|13803.3|13811|13809.8|13801.5|13800.3|458
1612260000000|2021-02-02 10:00:00|13805|13803.8|13806.5|13805.3|13809.5|13808.3|13800|13798.8|319
1612260300000|2021-02-02 10:05:00|13807|13805.8|13812.5|13811.3|13813.5|13812.3|13804.5|13803.3|228
1612260600000|2021-02-02 10:10:00|13812|13810.8|13803.5|13802.3|13812.5|13811.3|13799|13797.8|233
1612260900000|2021-02-02 10:15:00|13803|13801.8|13793|13791.8|13804.5|13803.3|13791|13789.8|320
1612261200000|2021-02-02 10:20:00|13792|13790.8|13790|13788.8|13796.5|13795.3|13788.5|13787.3|247
1612261500000|2021-02-02 10:25:00|13789.5|13788.3|13785|13783.8|13803.5|13802.3|13784.5|13783.3|371
1612261800000|2021-02-02 10:30:00|13785.5|13784.3|13793|13791.8|13798.5|13797.3|13782|13780.8|271
1612262100000|2021-02-02 10:35:00|13793.5|13792.3|13813|13811.8|13813.5|13812.3|13793|13791.8|451
1612262400000|2021-02-02 10:40:00|13812.5|13811.3|13804|13802.8|13816.5|13815.3|13802|13800.8|262
1612262700000|2021-02-02 10:45:00|13804.5|13803.3|13810|13808.8|13812|13810.8|13799|13797.8|177
1612263000000|2021-02-02 10:50:00|13809.5|13808.3|13804|13802.8|13814|13812.8|13798.5|13797.3|150
1612263300000|2021-02-02 10:55:00|13803.5|13802.3|13803|13801.8|13808.5|13807.3|13797.5|13796.3|135
1612263600000|2021-02-02 11:00:00|13803.5|13802.3|13800.5|13799.3|13805|13803.8|13798.5|13797.3|137
1612263900000|2021-02-02 11:05:00|13801.5|13800.3|13805|13803.8|13811.5|13810.3|13799|13797.8|179
1612264200000|2021-02-02 11:10:00|13804.5|13803.3|13798|13796.8|13804.5|13803.3|13795.5|13794.3|146
1612264500000|2021-02-02 11:15:00|13798.5|13797.3|13798|13796.8|13799|13797.8|13792.5|13791.3|194
1612264800000|2021-02-02 11:20:00|13797.5|13796.3|13789|13787.8|13799.5|13798.3|13788|13786.8|133
1612265100000|2021-02-02 11:25:00|13789.5|13788.3|13786|13784.8|13793|13791.8|13785.5|13784.3|216
1612265400000|2021-02-02 11:30:00|13785.5|13784.3|13782|13780.8|13786.5|13785.3|13778.5|13777.3|181
1612265700000|2021-02-02 11:35:00|13781.5|13780.3|13772.5|13771.3|13782|13780.8|13769.5|13768.3|407
1612266000000|2021-02-02 11:40:00|13773.5|13772.3|13776.5|13775.3|13777|13775.8|13768.5|13767.3|283
1612266300000|2021-02-02 11:45:00|13777|13775.8|13777.5|13776.3|13780.5|13779.3|13771|13769.8|191
1612266600000|2021-02-02 11:50:00|13778|13776.8|13777|13775.8|13778.5|13777.3|13773|13771.8|111
1612266900000|2021-02-02 11:55:00|13776.5|13775.3|13762.5|13761.3|13778.5|13777.3|13762.5|13761.3|158
1612267200000|2021-02-02 12:00:00|13763|13761.8|13770|13768.8|13771|13769.8|13758.5|13757.3|303
1612267500000|2021-02-02 12:05:00|13770.5|13769.3|13775.5|13774.3|13780.5|13779.3|13769|13767.8|249
1612267800000|2021-02-02 12:10:00|13775|13773.8|13781.5|13780.3|13783|13781.8|13770|13768.8|212
1612268100000|2021-02-02 12:15:00|13781|13779.8|13776|13774.8|13785.5|13784.3|13775|13773.8|238
1612268400000|2021-02-02 12:20:00|13775.5|13774.3|13779|13777.8|13788|13786.8|13775.5|13774.3|247
1612268700000|2021-02-02 12:25:00|13780|13778.8|13784|13782.8|13788|13786.8|13778|13776.8|191
1612269000000|2021-02-02 12:30:00|13784.5|13783.3|13784|13782.8|13786.5|13785.3|13780|13778.8|114
1612269300000|2021-02-02 12:35:00|13783.5|13782.3|13776|13774.8|13786|13784.8|13774|13772.8|142
1612269600000|2021-02-02 12:40:00|13776.6|13775.4|13769.1|13767.9|13780.1|13778.9|13767.6|13766.4|247
1612269900000|2021-02-02 12:45:00|13768.6|13767.4|13770.6|13769.4|13773.1|13771.9|13758.6|13757.4|266
1612270200000|2021-02-02 12:50:00|13770.1|13768.9|13773.6|13772.4|13775.6|13774.4|13766.6|13765.4|141
1612270500000|2021-02-02 12:55:00|13773.1|13771.9|13767.6|13766.4|13777.1|13775.9|13766.6|13765.4|165
1612270800000|2021-02-02 13:00:00|13767.1|13765.9|13767.1|13765.9|13773.6|13772.4|13765.6|13764.4|296
1612271100000|2021-02-02 13:05:00|13767.6|13766.4|13773.6|13772.4|13774.6|13773.4|13759.6|13758.4|349
1612271400000|2021-02-02 13:10:00|13774.1|13772.9|13777.6|13776.4|13785.1|13783.9|13773.1|13771.9|321
1612271700000|2021-02-02 13:15:00|13778.1|13776.9|13767.6|13766.4|13778.1|13776.9|13763.1|13761.9|197
1612272000000|2021-02-02 13:20:00|13767.1|13765.9|13772.6|13771.4|13773.1|13771.9|13765.6|13764.4|137
1612272300000|2021-02-02 13:25:00|13772.1|13770.9|13756.6|13755.4|13772.6|13771.4|13756.1|13754.9|266
1612272600000|2021-02-02 13:30:00|13757.1|13755.9|13753.1|13751.9|13758.1|13756.9|13750.1|13748.9|287
1612272900000|2021-02-02 13:35:00|13752.6|13751.4|13757.6|13756.4|13763.1|13761.9|13751.1|13749.9|192
1612273200000|2021-02-02 13:40:00|13758.1|13756.9|13752.6|13751.4|13758.1|13756.9|13744.6|13743.4|298
1612273500000|2021-02-02 13:45:00|13752.1|13750.9|13756.1|13754.9|13756.6|13755.4|13742.1|13740.9|280
1612273800000|2021-02-02 13:50:00|13756.6|13755.4|13763.1|13761.9|13764.6|13763.4|13755.1|13753.9|211
1612274100000|2021-02-02 13:55:00|13762.6|13761.4|13755.1|13753.9|13768.6|13767.4|13755.1|13753.9|209
1612274400000|2021-02-02 14:00:00|13755.6|13754.4|13755.1|13753.9|13760.1|13758.9|13751.1|13749.9|226
1612274700000|2021-02-02 14:05:00|13754.6|13753.4|13757.6|13756.4|13763.1|13761.9|13753.1|13751.9|218
1612275000000|2021-02-02 14:10:00|13757.1|13755.9|13752.6|13751.4|13763.6|13762.4|13752.1|13750.9|176
1612275300000|2021-02-02 14:15:00|13752.1|13750.9|13758.6|13757.4|13762.1|13760.9|13749.1|13747.9|136
1612275600000|2021-02-02 14:20:00|13758.1|13756.9|13768.6|13767.4|13770.6|13769.4|13758.1|13756.9|153
1612275900000|2021-02-02 14:25:00|13769.1|13767.9|13775.6|13774.4|13779.1|13777.9|13763.1|13761.9|325
1612276200000|2021-02-02 14:30:00|13776.1|13774.9|13787.6|13786.4|13788.6|13787.4|13766.1|13764.9|454
1612276500000|2021-02-02 14:35:00|13788.1|13786.9|13784.6|13783.4|13792.6|13791.4|13776.6|13775.4|633
1612276800000|2021-02-02 14:40:00|13785.6|13784.4|13795.1|13793.9|13797.6|13796.4|13780.6|13779.4|448
1612277100000|2021-02-02 14:45:00|13795.6|13794.4|13784.6|13783.4|13796.1|13794.9|13778.6|13777.4|535
1612277400000|2021-02-02 14:50:00|13785.1|13783.9|13786.6|13785.4|13786.6|13785.4|13773.1|13771.9|448
1612277700000|2021-02-02 14:55:00|13787.1|13785.9|13796.6|13795.4|13808.1|13806.9|13783.1|13781.9|706
1612278000000|2021-02-02 15:00:00|13797.1|13795.9|13804.6|13803.4|13810.6|13809.4|13795.6|13794.4|559
1612278300000|2021-02-02 15:05:00|13803.6|13802.4|13809.6|13808.4|13811.1|13809.9|13797.6|13796.4|352
1612278600000|2021-02-02 15:10:00|13810.1|13808.9|13803.6|13802.4|13812.1|13810.9|13799.6|13798.4|272
1612278900000|2021-02-02 15:15:00|13803.1|13801.9|13817.1|13815.9|13822.6|13821.4|13803.1|13801.9|610
1612279200000|2021-02-02 15:20:00|13817.6|13816.4|13813.6|13812.4|13826.6|13825.4|13812.1|13810.9|427
1612279500000|2021-02-02 15:25:00|13814.1|13812.9|13800.1|13798.9|13814.1|13812.9|13799.6|13798.4|501
1612279800000|2021-02-02 15:30:00|13799.6|13798.4|13813.1|13811.9|13818.1|13816.9|13799.6|13798.4|381
1612280100000|2021-02-02 15:35:00|13812.6|13811.4|13824.1|13822.9|13826.6|13825.4|13806.6|13805.4|352
1612280400000|2021-02-02 15:40:00|13823.6|13822.4|13816.1|13814.9|13833.1|13831.9|13809.1|13807.9|639
1612280700000|2021-02-02 15:45:00|13816.6|13815.4|13828.1|13826.9|13832.6|13831.4|13816.1|13814.9|377
1612281000000|2021-02-02 15:50:00|13828.6|13827.4|13825.1|13823.9|13829.1|13827.9|13821.1|13819.9|296
1612281300000|2021-02-02 15:55:00|13824.6|13823.4|13825.1|13823.9|13832.1|13830.9|13822.6|13821.4|318
1612281600000|2021-02-02 16:00:00|13825.6|13824.4|13835.6|13834.4|13837.6|13836.4|13821.6|13820.4|387
1612281900000|2021-02-02 16:05:00|13835.1|13833.9|13830.6|13829.4|13839.1|13837.9|13825.6|13824.4|286
1612282200000|2021-02-02 16:10:00|13830.1|13828.9|13843.1|13841.9|13843.6|13842.4|13827.1|13825.9|310
1612282500000|2021-02-02 16:15:00|13842.1|13840.9|13846.1|13844.9|13846.6|13845.4|13834.6|13833.4|323
1612282800000|2021-02-02 16:20:00|13846.6|13845.4|13834.6|13833.4|13847.6|13846.4|13828.6|13827.4|519
1612283100000|2021-02-02 16:25:00|13834.1|13832.9|13833.1|13831.9|13842.1|13840.9|13828.6|13827.4|979
1612283400000|2021-02-02 16:30:00|13833.5|13831.5|13834|13832|13840.5|13838.5|13818|13816|1617
1612283700000|2021-02-02 16:35:00|13834.5|13832.5|13846.5|13844.5|13851.5|13849.5|13833.5|13831.5|846
1612284000000|2021-02-02 16:40:00|13846|13844|13847.5|13845.5|13849|13847|13844|13842|198
1612284300000|2021-02-02 16:45:00|13848|13846|13846.5|13844.5|13852|13850|13843|13841|218
1612284600000|2021-02-02 16:50:00|13847|13845|13845|13843|13849|13847|13840|13838|180
1612284900000|2021-02-02 16:55:00|13845.5|13843.5|13851|13849|13853|13851|13845.5|13843.5|223
1612285200000|2021-02-02 17:00:00|13851.5|13849.5|13855.5|13853.5|13856|13854|13849.5|13847.5|142
1612285500000|2021-02-02 17:05:00|13856|13854|13858|13856|13860|13858|13852|13850|262
1612285800000|2021-02-02 17:10:00|13858.5|13856.5|13862.5|13860.5|13863.5|13861.5|13855.5|13853.5|146
1612286100000|2021-02-02 17:15:00|13863|13861|13851.5|13849.5|13863|13861|13850.5|13848.5|107
1612286400000|2021-02-02 17:20:00|13851|13849|13849|13847|13855.5|13853.5|13848.5|13846.5|103
1612286700000|2021-02-02 17:25:00|13849.5|13847.5|13844.5|13842.5|13850.5|13848.5|13842|13840|162
1612287000000|2021-02-02 17:30:00|13845|13843|13846.5|13844.5|13851.5|13849.5|13845|13843|98
1612287300000|2021-02-02 17:35:00|13847|13845|13847.5|13845.5|13851.5|13849.5|13846.5|13844.5|44
1612287600000|2021-02-02 17:40:00|13847|13845|13847|13845|13848.5|13846.5|13843.5|13841.5|74
1612287900000|2021-02-02 17:45:00|13847.5|13845.5|13847.5|13845.5|13849|13847|13846|13844|48
1612288200000|2021-02-02 17:50:00|13848|13846|13846|13844|13849|13847|13845|13843|54
1612288500000|2021-02-02 17:55:00|13846.5|13844.5|13862.5|13860.5|13862.5|13860.5|13845.5|13843.5|126
1612288800000|2021-02-02 18:00:00|13863|13861|13852|13850|13863|13861|13852|13850|77
1612289100000|2021-02-02 18:05:00|13852.5|13850.5|13853|13851|13853.5|13851.5|13850|13848|41
1612289400000|2021-02-02 18:10:00|13853.5|13851.5|13850|13848|13855|13853|13849|13847|40
1612289700000|2021-02-02 18:15:00|13850.5|13848.5|13842|13840|13851.5|13849.5|13841.5|13839.5|55
1612290000000|2021-02-02 18:20:00|13842.5|13840.5|13843|13841|13844.5|13842.5|13840.5|13838.5|55
1612290300000|2021-02-02 18:25:00|13843.5|13841.5|13845.5|13843.5|13847|13845|13841|13839|66
1612290600000|2021-02-02 18:30:00|13846|13844|13847.5|13845.5|13851|13849|13846|13844|93
1612290900000|2021-02-02 18:35:00|13847|13845|13853.5|13851.5|13854.5|13852.5|13845.5|13843.5|21
1612291200000|2021-02-02 18:40:00|13854|13852|13855.5|13853.5|13856.5|13854.5|13853|13851|44
1612291500000|2021-02-02 18:45:00|13856|13854|13847|13845|13857.5|13855.5|13846.5|13844.5|58
1612291800000|2021-02-02 18:50:00|13846.5|13844.5|13843.5|13841.5|13847.5|13845.5|13843|13841|60
1612292100000|2021-02-02 18:55:00|13844|13842|13847.5|13845.5|13849.5|13847.5|13844|13842|62
1612292400000|2021-02-02 19:00:00|13848|13846|13850|13848|13851.5|13849.5|13846|13844|24
1612292700000|2021-02-02 19:05:00|13851|13849|13854.5|13852.5|13858.5|13856.5|13850.5|13848.5|61
1612293000000|2021-02-02 19:10:00|13854|13852|13856|13854|13857|13855|13853.5|13851.5|19
1612293300000|2021-02-02 19:15:00|13856.5|13854.5|13851.5|13849.5|13858.5|13856.5|13847.5|13845.5|87
1612293600000|2021-02-02 19:20:00|13852|13850|13847|13845|13853.5|13851.5|13846|13844|37
1612293900000|2021-02-02 19:25:00|13846.5|13844.5|13848.5|13846.5|13849|13847|13843|13841|58
1612294200000|2021-02-02 19:30:00|13849|13847|13856|13854|13857.5|13855.5|13848.5|13846.5|40
1612294500000|2021-02-02 19:35:00|13856.5|13854.5|13859|13857|13859.5|13857.5|13856|13854|36
1612294800000|2021-02-02 19:40:00|13859.5|13857.5|13856|13854|13859.5|13857.5|13855.5|13853.5|41
1612295100000|2021-02-02 19:45:00|13856.5|13854.5|13855.5|13853.5|13857|13855|13854|13852|42
1612295400000|2021-02-02 19:50:00|13855|13853|13855.5|13853.5|13857|13855|13849.5|13847.5|68
1612295700000|2021-02-02 19:55:00|13855|13853|13859.5|13857.5|13860.5|13858.5|13854|13852|51
1612296000000|2021-02-02 20:00:00|13860|13858|13860|13858|13862|13860|13852.5|13850.5|57
1612296300000|2021-02-02 20:05:00|13859.5|13857.5|13857|13855|13859.5|13857.5|13855|13853|31
1612296600000|2021-02-02 20:10:00|13857.5|13855.5|13848|13846|13857.5|13855.5|13848|13846|106
1612296900000|2021-02-02 20:15:00|13847.5|13845.5|13851.5|13849.5|13854|13852|13846.5|13844.5|71
1612297200000|2021-02-02 20:20:00|13852|13850|13851.5|13849.5|13853.5|13851.5|13850.5|13848.5|20
1612297500000|2021-02-02 20:25:00|13851|13849|13855.5|13853.5|13858|13856|13851|13849|37
1612297800000|2021-02-02 20:30:00|13855|13853|13860|13858|13860.5|13858.5|13853|13851|93
1612298100000|2021-02-02 20:35:00|13859.5|13857.5|13876|13874|13876|13874|13858.5|13856.5|258
1612298400000|2021-02-02 20:40:00|13875.5|13873.5|13862|13860|13878|13876|13861|13859|239
1612298700000|2021-02-02 20:45:00|13862.5|13860.5|13870.5|13868.5|13878|13876|13861.5|13859.5|348
1612299000000|2021-02-02 20:50:00|13871|13869|13869.5|13867.5|13879.5|13877.5|13867|13865|287
1612299300000|2021-02-02 20:55:00|13869|13867|13871.5|13869.5|13884|13882|13867.5|13865.5|387
1612299600000|2021-02-02 21:00:00|13872.2|13867.2|13889.4|13884.4|13890.2|13885.2|13856.7|13851.7|15
1612299900000|2021-02-02 21:05:00|13890.2|13885.2|13875.6|13870.6|13899.9|13894.9|13873.1|13868.1|0
1612300200000|2021-02-02 21:10:00|13876.4|13871.4|13884.8|13879.8|13885.1|13880.1|13872.4|13867.4|0
1612300500000|2021-02-02 21:15:00|13884.7|13879.7|13879.5|13874.5|13884.7|13879.7|13879.5|13874.5|0
1612300800000|2021-02-02 21:20:00|13879.8|13874.8|13881.7|13876.7|13882.6|13877.6|13879.5|13874.5|0
1612301100000|2021-02-02 21:25:00|13881.4|13876.4|13882.2|13877.2|13883|13878|13878.9|13873.9|0
1612301400000|2021-02-02 21:30:00|13880.2|13875.2|13869.7|13864.7|13880.2|13875.2|13866.3|13861.3|0
1612301700000|2021-02-02 21:35:00|13868.9|13863.9|13871|13866|13875|13870|13868.1|13863.1|0
1612302000000|2021-02-02 21:40:00|13870.2|13865.2|13881.9|13876.9|13885.7|13880.7|13870|13865|0
1612302300000|2021-02-02 21:45:00|13882.7|13877.7|13883.9|13878.9|13884.6|13879.6|13880.6|13875.6|0
1612302600000|2021-02-02 21:50:00|13883.1|13878.1|13887|13882|13887.9|13882.9|13882.2|13877.2|0
1612302900000|2021-02-02 21:55:00|13887.8|13882.8|13889.9|13884.9|13891.9|13886.9|13887|13882|0
1612303200000|2021-02-02 22:00:00|13888.6|13883.6|13889.6|13884.6|13889.7|13884.7|13887.2|13882.2|0
1612303500000|2021-02-02 22:05:00|13888.5|13883.5|13893.5|13888.5|13893.8|13888.8|13888.5|13883.5|0
1612303800000|2021-02-02 22:10:00|13891.4|13886.4|13891.9|13886.9|13892.7|13887.7|13889.8|13884.8|0
1612304100000|2021-02-02 22:15:00|13890.6|13885.6|13891.3|13886.3|13892.2|13887.2|13889|13884|0
1612304400000|2021-02-02 22:20:00|13891.2|13886.2|13890.9|13885.9|13891.2|13886.2|13889.3|13884.3|0
1612304700000|2021-02-02 22:25:00|13891.1|13886.1|13890.3|13885.3|13891.1|13886.1|13889.1|13884.1|0
1612305000000|2021-02-02 22:30:00|13889.1|13884.1|13888.1|13883.1|13889.9|13884.9|13888.1|13883.1|0
1612305300000|2021-02-02 22:35:00|13889.1|13884.1|13889.9|13884.9|13890|13885|13888.8|13883.8|0
1612305600000|2021-02-02 22:40:00|13889.2|13884.2|13889.1|13884.1|13891.7|13886.7|13888.7|13883.7|0
1612305900000|2021-02-02 22:45:00|13888.6|13883.6|13891|13886|13891|13886|13888.1|13883.1|0
1612306200000|2021-02-02 22:50:00|13890.9|13885.9|13892.4|13887.4|13892.4|13887.4|13890.2|13885.2|0
1612306500000|2021-02-02 22:55:00|13892.5|13887.5|13891.8|13886.8|13894.8|13889.8|13889.4|13884.4|0
1612306800000|2021-02-02 23:00:00|13895|13890|13887.3|13882.3|13899.2|13894.2|13886.1|13881.1|0
1612307100000|2021-02-02 23:05:00|13888.1|13883.1|13882.5|13877.5|13888.1|13883.1|13880.6|13875.6|0
1612307400000|2021-02-02 23:10:00|13882.9|13877.9|13898.3|13893.3|13903.7|13898.7|13882.5|13877.5|0
1612307700000|2021-02-02 23:15:00|13897.9|13892.9|13911.3|13906.3|13912.7|13907.7|13897.5|13892.5|0
1612308000000|2021-02-02 23:20:00|13911.5|13906.5|13911.5|13906.5|13914|13909|13903.6|13898.6|0
1612308300000|2021-02-02 23:25:00|13911.1|13906.1|13909.2|13904.2|13914|13909|13909.2|13904.2|0
1612308600000|2021-02-02 23:30:00|13909.6|13904.6|13909.9|13904.9|13912.7|13907.7|13905.4|13900.4|0
1612308900000|2021-02-02 23:35:00|13909.5|13904.5|13915.2|13910.2|13916.4|13911.4|13909.5|13904.5|0
1612309200000|2021-02-02 23:40:00|13916|13911|13918.1|13913.1|13919.1|13914.1|13913.9|13908.9|0
1612309500000|2021-02-02 23:45:00|13917.3|13912.3|13906|13901|13917.3|13912.3|13903.9|13898.9|0
1612309800000|2021-02-02 23:50:00|13905.2|13900.2|13904.6|13899.6|13907.6|13902.6|13901.3|13896.3|0
1612310100000|2021-02-02 23:55:00|13905|13900|13896.8|13891.8|13906.9|13901.9|13894.5|13889.5|0
1612310400000|2021-02-03 00:00:00|13897.6|13892.6|13889|13884|13899.3|13894.3|13885.8|13880.8|0
1612310700000|2021-02-03 00:05:00|13889.1|13884.1|13891.6|13886.6|13894.8|13889.8|13883.3|13878.3|0
1612311000000|2021-02-03 00:10:00|13890.8|13885.8|13889.4|13884.4|13897.4|13892.4|13889|13884|0
1612311300000|2021-02-03 00:15:00|13889.8|13884.8|13897|13893|13899.5|13895.5|13879|13875|74
1612311600000|2021-02-03 00:20:00|13897.5|13893.5|13911|13907|13913.5|13909.5|13897.5|13893.5|62
1612311900000|2021-02-03 00:25:00|13911.5|13907.5|13911|13907|13912.5|13908.5|13904.5|13900.5|23
1612312200000|2021-02-03 00:30:00|13912|13908|13900.5|13896.5|13913.5|13909.5|13900.5|13896.5|34
1612312500000|2021-02-03 00:35:00|13905|13901|13914|13910|13917|13913|13899|13895|40
1612312800000|2021-02-03 00:40:00|13914.5|13910.5|13914.5|13910.5|13928.5|13924.5|13912|13908|138
1612313100000|2021-02-03 00:45:00|13915|13911|13921.5|13917.5|13925|13921|13914.5|13910.5|38
1612313400000|2021-02-03 00:50:00|13921|13917|13921|13917|13922.5|13918.5|13919.5|13915.5|11
1612313700000|2021-02-03 00:55:00|13920.5|13916.5|13917|13913|13922.5|13918.5|13916.5|13912.5|20
1612314000000|2021-02-03 01:00:00|13916|13912|13913|13909|13921|13917|13906.5|13902.5|36
1612314300000|2021-02-03 01:05:00|13912.5|13908.5|13904.5|13900.5|13912.5|13908.5|13903|13899|45
1612314600000|2021-02-03 01:10:00|13906|13902|13899|13895|13908.5|13904.5|13896.5|13892.5|40
1612314900000|2021-02-03 01:15:00|13898.5|13894.5|13896.5|13892.5|13900.5|13896.5|13894.5|13890.5|14
1612315200000|2021-02-03 01:20:00|13896|13892|13877|13873|13896|13892|13877|13873|36
1612315500000|2021-02-03 01:25:00|13876.5|13872.5|13879.5|13875.5|13885|13881|13874.5|13870.5|21
1612315800000|2021-02-03 01:30:00|13880.5|13876.5|13880|13876|13887.5|13883.5|13876|13872|25
1612316100000|2021-02-03 01:35:00|13879.5|13875.5|13877.5|13873.5|13883.5|13879.5|13874.5|13870.5|10
1612316400000|2021-02-03 01:40:00|13877|13873|13886|13882|13888.5|13884.5|13873|13869|7
1612316700000|2021-02-03 01:45:00|13885.5|13881.5|13892.5|13888.5|13898|13894|13882.5|13878.5|38
1612317000000|2021-02-03 01:50:00|13892|13888|13876|13872|13894|13890|13876|13872|34
1612317300000|2021-02-03 01:55:00|13879.5|13875.5|13886|13882|13892|13888|13879.5|13875.5|15
1612317600000|2021-02-03 02:00:00|13885.5|13881.5|13872.5|13868.5|13886|13882|13871.5|13867.5|30
1612317900000|2021-02-03 02:05:00|13873.5|13869.5|13875|13871|13879|13875|13864.5|13860.5|35
1612318200000|2021-02-03 02:10:00|13875.5|13871.5|13884|13880|13884|13880|13872.5|13868.5|15
1612318500000|2021-02-03 02:15:00|13883.5|13879.5|13882|13878|13884|13880|13877.5|13873.5|8
1612318800000|2021-02-03 02:20:00|13882.5|13878.5|13882.5|13878.5|13883|13879|13875.5|13871.5|9
1612319100000|2021-02-03 02:25:00|13883|13879|13883.5|13879.5|13889|13885|13882|13878|15
1612319400000|2021-02-03 02:30:00|13884|13880|13887|13883|13890|13886|13882.5|13878.5|10
1612319700000|2021-02-03 02:35:00|13886.5|13882.5|13884.5|13880.5|13887|13883|13881.5|13877.5|8
1612320000000|2021-02-03 02:40:00|13884|13880|13878|13874|13884|13880|13877.5|13873.5|4
1612320300000|2021-02-03 02:45:00|13878.5|13874.5|13881.5|13877.5|13881.5|13877.5|13872.5|13868.5|9
1612320600000|2021-02-03 02:50:00|13880|13876|13879.5|13875.5|13882.5|13878.5|13878|13874|5
1612320900000|2021-02-03 02:55:00|13880|13876|13879.5|13875.5|13880.5|13876.5|13874.5|13870.5|5
1612321200000|2021-02-03 03:00:00|13878|13874|13873.5|13869.5|13880|13876|13871.5|13867.5|10
1612321500000|2021-02-03 03:05:00|13873|13869|13879.5|13875.5|13879.5|13875.5|13872|13868|10
1612321800000|2021-02-03 03:10:00|13880|13876|13879.5|13875.5|13886|13882|13877.5|13873.5|34
1612322100000|2021-02-03 03:15:00|13879|13875|13876.5|13872.5|13882|13878|13876.5|13872.5|2
1612322400000|2021-02-03 03:20:00|13877|13873|13876.5|13872.5|13880|13876|13874.5|13870.5|3
1612322700000|2021-02-03 03:25:00|13877.5|13873.5|13880|13876|13881|13877|13876.5|13872.5|4
1612323000000|2021-02-03 03:30:00|13877.5|13873.5|13871.5|13867.5|13879|13875|13870.5|13866.5|19
1612323300000|2021-02-03 03:35:00|13871|13867|13866|13862|13871|13867|13863|13859|22
1612323600000|2021-02-03 03:40:00|13866.5|13862.5|13870|13866|13870.5|13866.5|13866|13862|20
1612323900000|2021-02-03 03:45:00|13869.5|13865.5|13870|13866|13873|13869|13868.5|13864.5|8
1612324200000|2021-02-03 03:50:00|13870.5|13866.5|13874.5|13870.5|13877.5|13873.5|13870.5|13866.5|16
1612324500000|2021-02-03 03:55:00|13875|13871|13872.5|13868.5|13877.5|13873.5|13872.5|13868.5|17
1612324800000|2021-02-03 04:00:00|13873|13869|13876|13872|13878.5|13874.5|13869.5|13865.5|37
1612325100000|2021-02-03 04:05:00|13876.5|13872.5|13880|13876|13881|13877|13876.5|13872.5|9
1612325400000|2021-02-03 04:10:00|13881.5|13877.5|13887.5|13883.5|13890.5|13886.5|13879.5|13875.5|11
1612325700000|2021-02-03 04:15:00|13887|13883|13887|13883|13888|13884|13884|13880|9
1612326000000|2021-02-03 04:20:00|13886.5|13882.5|13883|13879|13888|13884|13881.5|13877.5|20
1612326300000|2021-02-03 04:25:00|13882|13878|13879.5|13875.5|13883|13879|13876.5|13872.5|17
1612326600000|2021-02-03 04:30:00|13880|13876|13877.5|13873.5|13882|13878|13877|13873|17
1612326900000|2021-02-03 04:35:00|13879|13875|13877|13873|13879|13875|13877|13873|10
1612327200000|2021-02-03 04:40:00|13876.5|13872.5|13882|13878|13882|13878|13876.5|13872.5|11
1612327500000|2021-02-03 04:45:00|13883.5|13879.5|13881.5|13877.5|13886.5|13882.5|13880|13876|6
1612327800000|2021-02-03 04:50:00|13882|13878|13878.5|13874.5|13883|13879|13878.5|13874.5|0
1612328100000|2021-02-03 04:55:00|13879|13875|13880|13876|13882|13878|13879|13875|5
1612328400000|2021-02-03 05:00:00|13882|13878|13889.5|13885.5|13889.5|13885.5|13882|13878|6
1612328700000|2021-02-03 05:05:00|13890|13886|13879.5|13875.5|13892|13888|13879.5|13875.5|9
1612329000000|2021-02-03 05:10:00|13879|13875|13880.5|13876.5|13880.5|13876.5|13877|13873|4
1612329300000|2021-02-03 05:15:00|13881|13877|13887.5|13883.5|13887.5|13883.5|13881|13877|4
1612329600000|2021-02-03 05:20:00|13888|13884|13893.5|13889.5|13895.5|13891.5|13885.5|13881.5|18
1612329900000|2021-02-03 05:25:00|13894|13890|13898.5|13894.5|13904|13900|13893.5|13889.5|35
1612330200000|2021-02-03 05:30:00|13898|13894|13892.5|13888.5|13898|13894|13890.5|13886.5|52
1612330500000|2021-02-03 05:35:00|13892|13888|13887.5|13883.5|13892|13888|13886|13882|13
1612330800000|2021-02-03 05:40:00|13887|13883|13886|13882|13888|13884|13885.5|13881.5|6
1612331100000|2021-02-03 05:45:00|13885.5|13881.5|13891.5|13887.5|13892.5|13888.5|13885|13881|10
1612331400000|2021-02-03 05:50:00|13891|13887|13890.5|13886.5|13891.5|13887.5|13888.5|13884.5|3
1612331700000|2021-02-03 05:55:00|13891|13887|13895.5|13891.5|13896|13892|13891|13887|16
1612332000000|2021-02-03 06:00:00|13895|13891|13896.5|13892.5|13897.5|13893.5|13890|13886|50
1612332300000|2021-02-03 06:05:00|13896|13892|13895|13891|13901|13897|13895|13891|35
1612332600000|2021-02-03 06:10:00|13893.5|13889.5|13889|13885|13894|13890|13887|13883|12
1612332900000|2021-02-03 06:15:00|13887.5|13883.5|13896|13892|13896.5|13892.5|13887|13883|16
1612333200000|2021-02-03 06:20:00|13898|13894|13895|13891|13898|13894|13894|13890|13
1612333500000|2021-02-03 06:25:00|13896|13892|13891.5|13887.5|13896|13892|13890|13886|20
1612333800000|2021-02-03 06:30:00|13892.5|13888.5|13894|13890|13897|13893|13889.5|13885.5|58
1612334100000|2021-02-03 06:35:00|13893.5|13889.5|13894.5|13890.5|13896|13892|13886|13882|25
1612334400000|2021-02-03 06:40:00|13895|13891|13900.5|13896.5|13901.5|13897.5|13895|13891|40
1612334700000|2021-02-03 06:45:00|13900|13896|13903|13899|13903.5|13899.5|13896|13892|35
1612335000000|2021-02-03 06:50:00|13903.5|13899.5|13907.5|13903.5|13909|13905|13902.5|13898.5|78
1612335300000|2021-02-03 06:55:00|13906|13902|13900|13896|13907|13903|13900|13896|48
1612335600000|2021-02-03 07:00:00|13899|13897|13909|13907|13910|13908|13895|13893|194
1612335900000|2021-02-03 07:05:00|13909.5|13907.5|13920|13918|13920.5|13918.5|13908|13906|228
1612336200000|2021-02-03 07:10:00|13920.5|13918.5|13921.5|13919.5|13925|13923|13918|13916|182
1612336500000|2021-02-03 07:15:00|13921|13919|13919|13917|13924.5|13922.5|13917|13915|145
1612336800000|2021-02-03 07:20:00|13918.5|13916.5|13923.5|13921.5|13924|13922|13913|13911|180
1612337100000|2021-02-03 07:25:00|13924|13922|13920.5|13918.5|13927|13925|13919.5|13917.5|250
1612337400000|2021-02-03 07:30:00|13921|13919|13926.5|13924.5|13932|13930|13917.5|13915.5|265
1612337700000|2021-02-03 07:35:00|13926|13924|13924|13922|13927|13925|13920|13918|140
1612338000000|2021-02-03 07:40:00|13924.5|13922.5|13919.5|13917.5|13926|13924|13918|13916|128
1612338300000|2021-02-03 07:45:00|13919|13917|13926|13924|13929|13927|13914|13912|181
1612338600000|2021-02-03 07:50:00|13926.5|13924.5|13951.5|13949.5|13958.5|13956.5|13926.5|13924.5|577
1612338900000|2021-02-03 07:55:00|13952|13950|13950.5|13948.5|13955.5|13953.5|13944.5|13942.5|497
1612339200000|2021-02-03 08:00:00|13950.1|13948.9|13970.1|13968.9|13990.1|13988.9|13942.1|13940.9|1892
1612339500000|2021-02-03 08:05:00|13968.1|13966.9|13950.1|13948.9|13971.1|13969.9|13933.1|13931.9|1228
1612339800000|2021-02-03 08:10:00|13950.6|13949.4|13939.1|13937.9|13964.1|13962.9|13923.6|13922.4|936
1612340100000|2021-02-03 08:15:00|13939.6|13938.4|13931.1|13929.9|13950.1|13948.9|13928.1|13926.9|634
1612340400000|2021-02-03 08:20:00|13932.1|13930.9|13937.1|13935.9|13945.1|13943.9|13924.1|13922.9|479
1612340700000|2021-02-03 08:25:00|13935.6|13934.4|13945.1|13943.9|13959.1|13957.9|13933.1|13931.9|510
1612341000000|2021-02-03 08:30:00|13946.1|13944.9|13948.1|13946.9|13952.1|13950.9|13933.6|13932.4|545
1612341300000|2021-02-03 08:35:00|13947.6|13946.4|13927.1|13925.9|13947.6|13946.4|13922.1|13920.9|596
1612341600000|2021-02-03 08:40:00|13927.7|13926.5|13917.7|13916.5|13934.7|13933.5|13909.7|13908.5|679
1612341900000|2021-02-03 08:45:00|13918.2|13917|13915.7|13914.5|13922.7|13921.5|13905.7|13904.5|467
1612342200000|2021-02-03 08:50:00|13916.2|13915|13913.7|13912.5|13930.2|13929|13910.2|13909|448
1612342500000|2021-02-03 08:55:00|13913.2|13912|13917.7|13916.5|13926.7|13925.5|13911.2|13910|230
1612342800000|2021-02-03 09:00:00|13917.2|13916|13915.7|13914.5|13923.7|13922.5|13909.2|13908|272
1612343100000|2021-02-03 09:05:00|13915.2|13914|13894.7|13893.5|13915.7|13914.5|13887.2|13886|663
1612343400000|2021-02-03 09:10:00|13895.2|13894|13897.2|13896|13910.7|13909.5|13894.7|13893.5|394
1612343700000|2021-02-03 09:15:00|13897.7|13896.5|13892.7|13891.5|13899.2|13898|13881.7|13880.5|541
1612344000000|2021-02-03 09:20:00|13892.2|13891|13891.7|13890.5|13904.7|13903.5|13885.7|13884.5|286
1612344300000|2021-02-03 09:25:00|13893.7|13892.5|13903.7|13902.5|13904.7|13903.5|13890.7|13889.5|267
1612344600000|2021-02-03 09:30:00|13902.7|13901.5|13904.2|13903|13913.2|13912|13898.7|13897.5|277
1612344900000|2021-02-03 09:35:00|13904.7|13903.5|13903.7|13902.5|13913.7|13912.5|13899.7|13898.5|194
1612345200000|2021-02-03 09:40:00|13903.2|13902|13909.7|13908.5|13910.2|13909|13895.2|13894|218
1612345500000|2021-02-03 09:45:00|13910.2|13909|13901.7|13900.5|13911.2|13910|13898.7|13897.5|214
1612345800000|2021-02-03 09:50:00|13902.7|13901.5|13903.7|13902.5|13909.7|13908.5|13897.7|13896.5|174
1612346100000|2021-02-03 09:55:00|13904.2|13903|13909.7|13908.5|13912.2|13911|13902.7|13901.5|133
1612346400000|2021-02-03 10:00:00|13909.2|13908|13923.7|13922.5|13924.7|13923.5|13908.2|13907|310
1612346700000|2021-02-03 10:05:00|13923.2|13922|13915.7|13914.5|13924.2|13923|13913.2|13912|267
1612347000000|2021-02-03 10:10:00|13916.2|13915|13909.7|13908.5|13918.7|13917.5|13901.7|13900.5|409
1612347300000|2021-02-03 10:15:00|13910.7|13909.5|13917.7|13916.5|13922.2|13921|13904.7|13903.5|359
1612347600000|2021-02-03 10:20:00|13918.2|13917|13924.7|13923.5|13927.2|13926|13907.2|13906|393
1612347900000|2021-02-03 10:25:00|13924.2|13923|13923.2|13922|13924.7|13923.5|13916.7|13915.5|154
1612348200000|2021-02-03 10:30:00|13923.7|13922.5|13923.2|13922|13925.2|13924|13918.7|13917.5|176
1612348500000|2021-02-03 10:35:00|13922.7|13921.5|13923.2|13922|13932.2|13931|13922.7|13921.5|349
1612348800000|2021-02-03 10:40:00|13923.7|13922.5|13923.7|13922.5|13926.2|13925|13918.7|13917.5|158
1612349100000|2021-02-03 10:45:00|13923.2|13922|13927.7|13926.5|13928.7|13927.5|13918.2|13917|203
1612349400000|2021-02-03 10:50:00|13927.2|13926|13927.7|13926.5|13932.2|13931|13924.7|13923.5|215
1612349700000|2021-02-03 10:55:00|13927.2|13926|13929.7|13928.5|13933.2|13932|13925.2|13924|147
1612350000000|2021-02-03 11:00:00|13930.2|13929|13923.7|13922.5|13932.7|13931.5|13923.2|13922|209
1612350300000|2021-02-03 11:05:00|13923.2|13922|13929.7|13928.5|13931.7|13930.5|13922.2|13921|207
1612350600000|2021-02-03 11:10:00|13929.2|13928|13927.7|13926.5|13932.2|13931|13923.2|13922|153
1612350900000|2021-02-03 11:15:00|13928.2|13927|13934.2|13933|13934.2|13933|13925.7|13924.5|152
1612351200000|2021-02-03 11:20:00|13933.7|13932.5|13933.7|13932.5|13937.2|13936|13929.7|13928.5|185
1612351500000|2021-02-03 11:25:00|13934.2|13933|13929.7|13928.5|13934.2|13933|13927.2|13926|126
1612351800000|2021-02-03 11:30:00|13929.2|13928|13924.7|13923.5|13931.2|13930|13923.7|13922.5|125
1612352100000|2021-02-03 11:35:00|13925.2|13924|13925.7|13924.5|13929.7|13928.5|13922.2|13921|94
1612352400000|2021-02-03 11:40:00|13926.2|13925|13929.7|13928.5|13932.7|13931.5|13926.2|13925|162
1612352700000|2021-02-03 11:45:00|13929.2|13928|13933.7|13932.5|13935.7|13934.5|13928.7|13927.5|139
1612353000000|2021-02-03 11:50:00|13933.2|13932|13931.7|13930.5|13935.2|13934|13929.7|13928.5|109
1612353300000|2021-02-03 11:55:00|13931.2|13930|13948.7|13947.5|13950.7|13949.5|13931.2|13930|348
1612353600000|2021-02-03 12:00:00|13948.2|13947|13932.7|13931.5|13948.7|13947.5|13930.2|13929|322
1612353900000|2021-02-03 12:05:00|13933.2|13932|13921.7|13920.5|13937.2|13936|13917.2|13916|252
1612354200000|2021-02-03 12:10:00|13921.2|13920|13923.7|13922.5|13924.7|13923.5|13912.7|13911.5|326
1612354500000|2021-02-03 12:15:00|13924.2|13923|13919.7|13918.5|13927.7|13926.5|13917.7|13916.5|171
1612354800000|2021-02-03 12:20:00|13919.2|13918|13908.7|13907.5|13925.2|13924|13907.2|13906|376
1612355100000|2021-02-03 12:25:00|13908.2|13907|13910.7|13909.5|13913.7|13912.5|13905.2|13904|287
1612355400000|2021-02-03 12:30:00|13909.7|13908.5|13911.7|13910.5|13916.7|13915.5|13906.2|13905|256
1612355700000|2021-02-03 12:35:00|13912.2|13911|13911.7|13910.5|13917.2|13916|13907.7|13906.5|217
1612356000000|2021-02-03 12:40:00|13911.4|13910.2|13901.4|13900.2|13916.4|13915.2|13898.4|13897.2|257
1612356300000|2021-02-03 12:45:00|13900.9|13899.7|13899.4|13898.2|13906.9|13905.7|13896.9|13895.7|237
1612356600000|2021-02-03 12:50:00|13899.9|13898.7|13905.4|13904.2|13911.9|13910.7|13899.9|13898.7|353
1612356900000|2021-02-03 12:55:00|13905.9|13904.7|13904.9|13903.7|13910.4|13909.2|13903.9|13902.7|88
1612357200000|2021-02-03 13:00:00|13905.9|13904.7|13907.9|13906.7|13908.9|13907.7|13901.9|13900.7|180
1612357500000|2021-02-03 13:05:00|13908.4|13907.2|13902.9|13901.7|13909.4|13908.2|13895.9|13894.7|142
1612357800000|2021-02-03 13:10:00|13902.4|13901.2|13900.4|13899.2|13903.4|13902.2|13894.9|13893.7|169
1612358100000|2021-02-03 13:15:00|13899.9|13898.7|13911.9|13910.7|13913.9|13912.7|13899.9|13898.7|169
1612358400000|2021-02-03 13:20:00|13912.4|13911.2|13910.4|13909.2|13914.9|13913.7|13908.9|13907.7|146
1612358700000|2021-02-03 13:25:00|13910.9|13909.7|13910.9|13909.7|13918.9|13917.7|13907.4|13906.2|223
1612359000000|2021-02-03 13:30:00|13911.9|13910.7|13907.4|13906.2|13913.9|13912.7|13906.4|13905.2|143
1612359300000|2021-02-03 13:35:00|13906.9|13905.7|13909.9|13908.7|13911.4|13910.2|13905.9|13904.7|122
1612359600000|2021-02-03 13:40:00|13909.4|13908.2|13901.4|13900.2|13911.4|13910.2|13900.9|13899.7|228
1612359900000|2021-02-03 13:45:00|13900.9|13899.7|13902.4|13901.2|13905.9|13904.7|13898.9|13897.7|116
1612360200000|2021-02-03 13:50:00|13901.9|13900.7|13909.4|13908.2|13911.9|13910.7|13901.9|13900.7|173
1612360500000|2021-02-03 13:55:00|13909.9|13908.7|13906.4|13905.2|13910.4|13909.2|13904.9|13903.7|98
1612360800000|2021-02-03 14:00:00|13906.9|13905.7|13891.4|13890.2|13910.4|13909.2|13890.4|13889.2|198
1612361100000|2021-02-03 14:05:00|13891.9|13890.7|13886.4|13885.2|13897.9|13896.7|13882.4|13881.2|293
1612361400000|2021-02-03 14:10:00|13885.9|13884.7|13882.4|13881.2|13886.9|13885.7|13878.4|13877.2|266
1612361700000|2021-02-03 14:15:00|13881.9|13880.7|13867.4|13866.2|13883.9|13882.7|13864.9|13863.7|364
1612362000000|2021-02-03 14:20:00|13866.9|13865.7|13874.9|13873.7|13876.9|13875.7|13866.4|13865.2|263
1612362300000|2021-02-03 14:25:00|13875.4|13874.2|13875.4|13874.2|13878.9|13877.7|13872.9|13871.7|264
1612362600000|2021-02-03 14:30:00|13875.9|13874.7|13886.4|13885.2|13887.4|13886.2|13867.4|13866.2|732
1612362900000|2021-02-03 14:35:00|13886.9|13885.7|13877.4|13876.2|13891.9|13890.7|13874.4|13873.2|564
1612363200000|2021-02-03 14:40:00|13878.4|13877.2|13879.4|13878.2|13885.9|13884.7|13876.4|13875.2|338
1612363500000|2021-02-03 14:45:00|13878.9|13877.7|13891.9|13890.7|13896.9|13895.7|13878.9|13877.7|499
1612363800000|2021-02-03 14:50:00|13891.4|13890.2|13881.9|13880.7|13894.4|13893.2|13878.4|13877.2|335
1612364100000|2021-02-03 14:55:00|13882.4|13881.2|13887.4|13886.2|13889.9|13888.7|13880.9|13879.7|313
1612364400000|2021-02-03 15:00:00|13891.4|13890.2|13890.9|13889.7|13894.9|13893.7|13878.9|13877.7|501
1612364700000|2021-02-03 15:05:00|13891.4|13890.2|13914.4|13913.2|13916.4|13915.2|13889.9|13888.7|777
1612365000000|2021-02-03 15:10:00|13914|13912.8|13902.5|13901.3|13915.5|13914.3|13896.5|13895.3|545
1612365300000|2021-02-03 15:15:00|13903.5|13902.3|13896.5|13895.3|13912|13910.8|13895|13893.8|768
1612365600000|2021-02-03 15:20:00|13897|13895.8|13910|13908.8|13915.5|13914.3|13894|13892.8|753
1612365900000|2021-02-03 15:25:00|13909.5|13908.3|13901|13899.8|13910|13908.8|13892.5|13891.3|579
1612366200000|2021-02-03 15:30:00|13900.5|13899.3|13914|13912.8|13924|13922.8|13898.5|13897.3|549
1612366500000|2021-02-03 15:35:00|13914.5|13913.3|13922|13920.8|13924|13922.8|13910.5|13909.3|362
1612366800000|2021-02-03 15:40:00|13921.5|13920.3|13946.5|13945.3|13947.5|13946.3|13919.5|13918.3|997
1612367100000|2021-02-03 15:45:00|13945.5|13944.3|13958.5|13957.3|13963|13961.8|13945.5|13944.3|779
1612367400000|2021-02-03 15:50:00|13959|13957.8|13964|13962.8|13967.5|13966.3|13948.5|13947.3|924
1612367700000|2021-02-03 15:55:00|13964.5|13963.3|13957|13955.8|13967.5|13966.3|13954.5|13953.3|490
1612368000000|2021-02-03 16:00:00|13957.5|13956.3|13961.5|13960.3|13962.5|13961.3|13954|13952.8|421
1612368300000|2021-02-03 16:05:00|13962|13960.8|13958|13956.8|13962.5|13961.3|13953.5|13952.3|323
1612368600000|2021-02-03 16:10:00|13957.5|13956.3|13947|13945.8|13958|13956.8|13946.5|13945.3|347
1612368900000|2021-02-03 16:15:00|13946.5|13945.3|13940|13938.8|13949.5|13948.3|13931.5|13930.3|418
1612369200000|2021-02-03 16:20:00|13940.5|13939.3|13932.5|13931.3|13946.5|13945.3|13929|13927.8|354
1612369500000|2021-02-03 16:25:00|13931|13929.8|13927|13925.8|13931|13929.8|13918|13916.8|741
1612369800000|2021-02-03 16:30:00|13925|13923.8|13932.9|13930.9|13935.9|13933.9|13915.9|13913.9|1155
1612370100000|2021-02-03 16:35:00|13933.4|13931.4|13929.4|13927.4|13936.9|13934.9|13924.9|13922.9|593
1612370400000|2021-02-03 16:40:00|13929.9|13927.9|13943.9|13941.9|13946.4|13944.4|13924.4|13922.4|297
1612370700000|2021-02-03 16:45:00|13944.4|13942.4|13940.9|13938.9|13944.9|13942.9|13939.4|13937.4|145
1612371000000|2021-02-03 16:50:00|13940.4|13938.4|13946.9|13944.9|13947.9|13945.9|13937.9|13935.9|140
1612371300000|2021-02-03 16:55:00|13946.4|13944.4|13947.9|13945.9|13948.9|13946.9|13941.9|13939.9|124
1612371600000|2021-02-03 17:00:00|13948.4|13946.4|13949.9|13947.9|13957.9|13955.9|13946.9|13944.9|484
1612371900000|2021-02-03 17:05:00|13950.4|13948.4|13941.4|13939.4|13950.9|13948.9|13940.9|13938.9|209
1612372200000|2021-02-03 17:10:00|13941.9|13939.9|13940.9|13938.9|13943.9|13941.9|13938.4|13936.4|116
1612372500000|2021-02-03 17:15:00|13941.4|13939.4|13939.4|13937.4|13945.4|13943.4|13938.9|13936.9|112
1612372800000|2021-02-03 17:20:00|13939.9|13937.9|13943.9|13941.9|13947.4|13945.4|13939.4|13937.4|66
1612373100000|2021-02-03 17:25:00|13943.4|13941.4|13946.4|13944.4|13946.4|13944.4|13940.9|13938.9|24
1612373400000|2021-02-03 17:30:00|13945.9|13943.9|13935.4|13933.4|13946.4|13944.4|13934.9|13932.9|95
1612373700000|2021-02-03 17:35:00|13934.9|13932.9|13948.4|13946.4|13948.4|13946.4|13933.4|13931.4|101
1612374000000|2021-02-03 17:40:00|13948.9|13946.9|13955.4|13953.4|13955.9|13953.9|13946.9|13944.9|44
1612374300000|2021-02-03 17:45:00|13955.9|13953.9|13955.4|13953.4|13958.9|13956.9|13953.4|13951.4|70
1612374600000|2021-02-03 17:50:00|13955.9|13953.9|13954.4|13952.4|13957.4|13955.4|13953.9|13951.9|66
1612374900000|2021-02-03 17:55:00|13954.9|13952.9|13952.4|13950.4|13954.9|13952.9|13951.4|13949.4|53
1612375200000|2021-02-03 18:00:00|13952.9|13950.9|13953.4|13951.4|13953.9|13951.9|13947.9|13945.9|98
1612375500000|2021-02-03 18:05:00|13952.9|13950.9|13949.4|13947.4|13955.9|13953.9|13945.9|13943.9|81
1612375800000|2021-02-03 18:10:00|13949.9|13947.9|13949.4|13947.4|13953.4|13951.4|13946.9|13944.9|48
1612376100000|2021-02-03 18:15:00|13949.9|13947.9|13954.4|13952.4|13956.9|13954.9|13948.4|13946.4|85
1612376400000|2021-02-03 18:20:00|13953.9|13951.9|13955.4|13953.4|13955.9|13953.9|13952.9|13950.9|41
1612376700000|2021-02-03 18:25:00|13955.9|13953.9|13953.4|13951.4|13956.4|13954.4|13952.4|13950.4|33
1612377000000|2021-02-03 18:30:00|13952.9|13950.9|13952.9|13950.9|13954.9|13952.9|13951.9|13949.9|20
1612377300000|2021-02-03 18:35:00|13952.4|13950.4|13960.9|13958.9|13960.9|13958.9|13951.9|13949.9|137
1612377600000|2021-02-03 18:40:00|13961.4|13959.4|13965.4|13963.4|13967.4|13965.4|13960.4|13958.4|67
1612377900000|2021-02-03 18:45:00|13964.9|13962.9|13961.9|13959.9|13965.9|13963.9|13959.9|13957.9|85
1612378200000|2021-02-03 18:50:00|13961.4|13959.4|13960.9|13958.9|13963.9|13961.9|13959.9|13957.9|64
1612378500000|2021-02-03 18:55:00|13961.4|13959.4|13967.9|13965.9|13968.4|13966.4|13960.9|13958.9|96
1612378800000|2021-02-03 19:00:00|13966.9|13964.9|13968.4|13966.4|13970.4|13968.4|13964.4|13962.4|99
1612379100000|2021-02-03 19:05:00|13967.9|13965.9|13971.4|13969.4|13973.9|13971.9|13967.9|13965.9|160
1612379400000|2021-02-03 19:10:00|13970.9|13968.9|13969.4|13967.4|13971.9|13969.9|13966.4|13964.4|92
1612379700000|2021-02-03 19:15:00|13969.9|13967.9|13968.9|13966.9|13969.9|13967.9|13965.4|13963.4|59
1612380000000|2021-02-03 19:20:00|13969.9|13967.9|13969.9|13967.9|13970.9|13968.9|13968.4|13966.4|26
1612380300000|2021-02-03 19:25:00|13969.4|13967.4|13970.9|13968.9|13971.4|13969.4|13969.4|13967.4|28
1612380600000|2021-02-03 19:30:00|13971.9|13969.9|13972.9|13970.9|13974.4|13972.4|13971.4|13969.4|51
1612380900000|2021-02-03 19:35:00|13972.4|13970.4|13973.9|13971.9|13974.4|13972.4|13969.9|13967.9|95
1612381200000|2021-02-03 19:40:00|13974.9|13972.9|13974.9|13972.9|13976.9|13974.9|13971.4|13969.4|100
1612381500000|2021-02-03 19:45:00|13974.4|13972.4|13971.4|13969.4|13976.9|13974.9|13970.9|13968.9|93
1612381800000|2021-02-03 19:50:00|13970.4|13968.4|13969.4|13967.4|13972.4|13970.4|13967.9|13965.9|66
1612382100000|2021-02-03 19:55:00|13969.9|13967.9|13965.4|13963.4|13971.9|13969.9|13965.4|13963.4|43
1612382400000|2021-02-03 20:00:00|13965.9|13963.9|13962.4|13960.4|13968.9|13966.9|13960.9|13958.9|76
1612382700000|2021-02-03 20:05:00|13961.9|13959.9|13967.4|13965.4|13968.4|13966.4|13960.9|13958.9|75
1612383000000|2021-02-03 20:10:00|13966.9|13964.9|13967.4|13965.4|13968.4|13966.4|13964.4|13962.4|37
1612383300000|2021-02-03 20:15:00|13967.9|13965.9|13958.4|13956.4|13971.9|13969.9|13957.4|13955.4|91
1612383600000|2021-02-03 20:20:00|13958.9|13956.9|13958.4|13956.4|13960.4|13958.4|13952.9|13950.9|73
1612383900000|2021-02-03 20:25:00|13958.9|13956.9|13956.9|13954.9|13965.4|13963.4|13954.9|13952.9|76
1612384200000|2021-02-03 20:30:00|13957.4|13955.4|13963.4|13961.4|13963.9|13961.9|13955.9|13953.9|89
1612384500000|2021-02-03 20:35:00|13963.9|13961.9|13955.9|13953.9|13963.9|13961.9|13955.9|13953.9|83
1612384800000|2021-02-03 20:40:00|13957.4|13955.4|13956.9|13954.9|13964.4|13962.4|13955.4|13953.4|115
1612385100000|2021-02-03 20:45:00|13956.4|13954.4|13961.4|13959.4|13965.4|13963.4|13955.4|13953.4|145
1612385400000|2021-02-03 20:50:00|13960.9|13958.9|13964.9|13962.9|13970.4|13968.4|13956.4|13954.4|326
1612385700000|2021-02-03 20:55:00|13964.4|13962.4|13963.4|13961.4|13968.9|13966.9|13960.9|13958.9|216
1612386000000|2021-02-03 21:00:00|13964.1|13959.1|13976.8|13971.8|13978.4|13973.4|13962.5|13957.5|14
1612386300000|2021-02-03 21:05:00|13975.1|13970.1|13986.4|13981.4|13988.4|13983.4|13973.2|13968.2|0
1612386600000|2021-02-03 21:10:00|13985.6|13980.6|13988.6|13983.6|13991.7|13986.7|13981.7|13976.7|0
1612386900000|2021-02-03 21:15:00|13988.4|13983.4|13986.4|13981.4|13988.4|13983.4|13986.1|13981.1|0
1612387200000|2021-02-03 21:20:00|13986.3|13981.3|13985.7|13980.7|13986.3|13981.3|13983.9|13978.9|0
1612387500000|2021-02-03 21:25:00|13985|13980|13984|13979|13985.7|13980.7|13983.3|13978.3|0
1612387800000|2021-02-03 21:30:00|13985.1|13980.1|13981.1|13976.1|13985.1|13980.1|13980|13975|0
1612388100000|2021-02-03 21:35:00|13980.3|13975.3|13976.3|13971.3|13981.9|13976.9|13973.9|13968.9|0
1612388400000|2021-02-03 21:40:00|13975.5|13970.5|13977.2|13972.2|13978.1|13973.1|13973.9|13968.9|0
1612388700000|2021-02-03 21:45:00|13978.1|13973.1|13981.4|13976.4|13982.5|13977.5|13976.9|13971.9|0
1612389000000|2021-02-03 21:50:00|13980.5|13975.5|13980.5|13975.5|13981.4|13976.4|13978|13973|0
1612389300000|2021-02-03 21:55:00|13981.3|13976.3|13983.5|13978.5|13984.9|13979.9|13979.8|13974.8|0
1612389600000|2021-02-03 22:00:00|13982.3|13977.3|13983.4|13978.4|13983.6|13978.6|13982.1|13977.1|0
1612389900000|2021-02-03 22:05:00|13983.5|13978.5|13982.2|13977.2|13983.5|13978.5|13980.6|13975.6|0
1612390200000|2021-02-03 22:10:00|13982.3|13977.3|13983.3|13978.3|13983.3|13978.3|13982.2|13977.2|0
1612390500000|2021-02-03 22:15:00|13983.4|13978.4|13984.2|13979.2|13985.2|13980.2|13983.4|13978.4|0
1612390800000|2021-02-03 22:20:00|13984.3|13979.3|13983.5|13978.5|13985.6|13980.6|13983.5|13978.5|0
1612391100000|2021-02-03 22:25:00|13984.1|13979.1|13984|13979|13985.6|13980.6|13982.6|13977.6|0
1612391400000|2021-02-03 22:30:00|13983.8|13978.8|13984.8|13979.8|13985.1|13980.1|13982.5|13977.5|0
1612391700000|2021-02-03 22:35:00|13984.9|13979.9|13984.4|13979.4|13985.1|13980.1|13984.1|13979.1|0
1612392000000|2021-02-03 22:40:00|13984.3|13979.3|13982.5|13977.5|13985|13980|13982.4|13977.4|0
1612392300000|2021-02-03 22:45:00|13982.6|13977.6|13982|13977|13982.8|13977.8|13981.8|13976.8|0
1612392600000|2021-02-03 22:50:00|13982.1|13977.1|13983|13978|13983|13978|13981.5|13976.5|0
1612392900000|2021-02-03 22:55:00|13982.4|13977.4|13988.5|13983.5|13988.5|13983.5|13982.3|13977.3|0
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|13993.7|13988.7|13994.5|13989.5|13986.6|13981.6|0
1612393500000|2021-02-03 23:05:00|13994.1|13989.1|13989.8|13984.8|13995.3|13990.3|13989.8|13984.8|0
1612393800000|2021-02-03 23:10:00|13990.7|13985.7|13988.4|13983.4|13991|13986|13985.9|13980.9|0
1612394100000|2021-02-03 23:15:00|13988.3|13983.3|13991.7|13986.7|13994.9|13989.9|13987.4|13982.4|0
1612394400000|2021-02-03 23:20:00|13992.5|13987.5|13990.7|13985.7|13993.3|13988.3|13988.7|13983.7|0
1612394700000|2021-02-03 23:25:00|13990.8|13985.8|13987.5|13982.5|13991.2|13986.2|13986.9|13981.9|0
1612395000000|2021-02-03 23:30:00|13986.7|13981.7|13982.3|13977.3|13986.7|13981.7|13974.6|13969.6|0
1612395300000|2021-02-03 23:35:00|13981.9|13976.9|13988.2|13983.2|13989.1|13984.1|13979.8|13974.8|0
1612395600000|2021-02-03 23:40:00|13988.3|13983.3|13988.3|13983.3|13990.9|13985.9|13986.7|13981.7|0
1612395900000|2021-02-03 23:45:00|13987.9|13982.9|13986.6|13981.6|13987.9|13982.9|13984.1|13979.1|0
1612396200000|2021-02-03 23:50:00|13985.8|13980.8|13986.9|13981.9|13989|13984|13985.3|13980.3|0
1612396500000|2021-02-03 23:55:00|13986.1|13981.1|13991.1|13986.1|13992|13987|13985.4|13980.4|0
1612396800000|2021-02-04 00:00:00|13991.5|13986.5|13985.8|13980.8|13991.5|13986.5|13982.4|13977.4|0
1612397100000|2021-02-04 00:05:00|13986.6|13981.6|13991.8|13986.8|13994.5|13989.5|13984.1|13979.1|0
1612397400000|2021-02-04 00:10:00|13991.4|13986.4|13981.1|13976.1|13994.3|13989.3|13981.1|13976.1|0
1612397700000|2021-02-04 00:15:00|13980.3|13975.3|13964.4|13960.4|13980.3|13975.3|13958.9|13954.9|40
1612398000000|2021-02-04 00:20:00|13964.9|13960.9|13969.4|13965.4|13969.4|13965.4|13954.9|13950.9|20
1612398300000|2021-02-04 00:25:00|13968.9|13964.9|13973.9|13969.9|13979.9|13975.9|13968.4|13964.4|48
1612398600000|2021-02-04 00:30:00|13974.4|13970.4|13973.9|13969.9|13977.4|13973.4|13970.4|13966.4|16
1612398900000|2021-02-04 00:35:00|13972.4|13968.4|13964.4|13960.4|13972.9|13968.9|13963.4|13959.4|53
1612399200000|2021-02-04 00:40:00|13963.9|13959.9|13961.9|13957.9|13964.9|13960.9|13961.9|13957.9|9
1612399500000|2021-02-04 00:45:00|13961.4|13957.4|13950.4|13946.4|13962.4|13958.4|13950.4|13946.4|13
1612399800000|2021-02-04 00:50:00|13948.9|13944.9|13947.9|13943.9|13953.4|13949.4|13944.4|13940.4|8
1612400100000|2021-02-04 00:55:00|13947.4|13943.4|13939.9|13935.9|13947.9|13943.9|13938.9|13934.9|22
1612400400000|2021-02-04 01:00:00|13938.9|13934.9|13952.4|13948.4|13954.4|13950.4|13938.9|13934.9|28
1612400700000|2021-02-04 01:05:00|13951.4|13947.4|13953.4|13949.4|13954.9|13950.9|13948.4|13944.4|12
1612401000000|2021-02-04 01:10:00|13952.9|13948.9|13947.4|13943.4|13953.9|13949.9|13946.9|13942.9|10
1612401300000|2021-02-04 01:15:00|13947.9|13943.9|13946.4|13942.4|13947.9|13943.9|13941.4|13937.4|6
1612401600000|2021-02-04 01:20:00|13946.9|13942.9|13949.4|13945.4|13950.4|13946.4|13946.9|13942.9|0
1612401900000|2021-02-04 01:25:00|13948.9|13944.9|13948.4|13944.4|13949.9|13945.9|13946.4|13942.4|4
1612402200000|2021-02-04 01:30:00|13947.4|13943.4|13954.4|13950.4|13958.9|13954.9|13946.9|13942.9|14
1612402500000|2021-02-04 01:35:00|13954.9|13950.9|13945.4|13941.4|13955.4|13951.4|13944.9|13940.9|27
1612402800000|2021-02-04 01:40:00|13944.9|13940.9|13952.9|13948.9|13954.9|13950.9|13940.9|13936.9|9
1612403100000|2021-02-04 01:45:00|13953.4|13949.4|13955.4|13951.4|13957.4|13953.4|13951.9|13947.9|13
1612403400000|2021-02-04 01:50:00|13954.9|13950.9|13956.4|13952.4|13957.4|13953.4|13952.4|13948.4|0
1612403700000|2021-02-04 01:55:00|13955.9|13951.9|13959.4|13955.4|13960.4|13956.4|13955.9|13951.9|4
1612404000000|2021-02-04 02:00:00|13959.9|13955.9|13969.4|13965.4|13972.9|13968.9|13959.9|13955.9|30
1612404300000|2021-02-04 02:05:00|13969.9|13965.9|13973.9|13969.9|13974.9|13970.9|13968.4|13964.4|34
1612404600000|2021-02-04 02:10:00|13973.4|13969.4|13979.4|13975.4|13981.4|13977.4|13971.4|13967.4|24
1612404900000|2021-02-04 02:15:00|13978.9|13974.9|13976.4|13972.4|13978.9|13974.9|13973.4|13969.4|8
1612405200000|2021-02-04 02:20:00|13975.9|13971.9|13975.4|13971.4|13976.9|13972.9|13974.4|13970.4|8
1612405500000|2021-02-04 02:25:00|13975.9|13971.9|13974.4|13970.4|13976.9|13972.9|13973.4|13969.4|7
1612405800000|2021-02-04 02:30:00|13974.9|13970.9|13976.9|13972.9|13979.4|13975.4|13974.9|13970.9|29
1612406100000|2021-02-04 02:35:00|13977.9|13973.9|13974.9|13970.9|13978.9|13974.9|13974.9|13970.9|12
1612406400000|2021-02-04 02:40:00|13975.4|13971.4|13974.9|13970.9|13976.9|13972.9|13974.9|13970.9|2
1612406700000|2021-02-04 02:45:00|13973.9|13969.9|13973.4|13969.4|13974.9|13970.9|13972.4|13968.4|11
1612407000000|2021-02-04 02:50:00|13972.9|13968.9|13968.9|13964.9|13972.9|13968.9|13967.9|13963.9|13
1612407300000|2021-02-04 02:55:00|13969.4|13965.4|13975.4|13971.4|13975.4|13971.4|13968.4|13964.4|2
1612407600000|2021-02-04 03:00:00|13975.9|13971.9|13975.9|13971.9|13978.9|13974.9|13974.4|13970.4|10
1612407900000|2021-02-04 03:05:00|13975.4|13971.4|13970.9|13966.9|13976.9|13972.9|13970.4|13966.4|8
1612408200000|2021-02-04 03:10:00|13972.9|13968.9|13970.9|13966.9|13974.4|13970.4|13968.4|13964.4|6
1612408500000|2021-02-04 03:15:00|13970.4|13966.4|13967.4|13963.4|13971.4|13967.4|13961.4|13957.4|12
1612408800000|2021-02-04 03:20:00|13966.9|13962.9|13956.9|13952.9|13966.9|13962.9|13956.4|13952.4|17
1612409100000|2021-02-04 03:25:00|13957.4|13953.4|13957.4|13953.4|13958.9|13954.9|13951.4|13947.4|20
1612409400000|2021-02-04 03:30:00|13957.9|13953.9|13948.4|13944.4|13957.9|13953.9|13948.4|13944.4|19
1612409700000|2021-02-04 03:35:00|13949.4|13945.4|13940.9|13936.9|13952.4|13948.4|13940.4|13936.4|32
1612410000000|2021-02-04 03:40:00|13941.9|13937.9|13926.4|13922.4|13942.4|13938.4|13918.9|13914.9|47
1612410300000|2021-02-04 03:45:00|13925.9|13921.9|13937.4|13933.4|13939.9|13935.9|13920.9|13916.9|28
1612410600000|2021-02-04 03:50:00|13936.9|13932.9|13928.4|13924.4|13937.9|13933.9|13927.9|13923.9|6
1612410900000|2021-02-04 03:55:00|13928.9|13924.9|13921.4|13917.4|13929.9|13925.9|13919.9|13915.9|4
1612411200000|2021-02-04 04:00:00|13920.9|13916.9|13927.4|13923.4|13928.9|13924.9|13916.9|13912.9|30
1612411500000|2021-02-04 04:05:00|13926.9|13922.9|13926.4|13922.4|13929.9|13925.9|13924.4|13920.4|2
1612411800000|2021-02-04 04:10:00|13926.9|13922.9|13931.9|13927.9|13933.9|13929.9|13926.9|13922.9|19
1612412100000|2021-02-04 04:15:00|13930.9|13926.9|13921.9|13917.9|13930.9|13926.9|13921.4|13917.4|21
1612412400000|2021-02-04 04:20:00|13921.4|13917.4|13924.4|13920.4|13927.9|13923.9|13921.4|13917.4|6
1612412700000|2021-02-04 04:25:00|13923.9|13919.9|13929.9|13925.9|13931.4|13927.4|13923.4|13919.4|23
1612413000000|2021-02-04 04:30:00|13929.4|13925.4|13925.4|13921.4|13929.9|13925.9|13924.9|13920.9|5
1612413300000|2021-02-04 04:35:00|13924.9|13920.9|13924.9|13920.9|13925.4|13921.4|13921.4|13917.4|9
1612413600000|2021-02-04 04:40:00|13924.4|13920.4|13924.9|13920.9|13925.4|13921.4|13924.4|13920.4|1
1612413900000|2021-02-04 04:45:00|13924.4|13920.4|13926.4|13922.4|13928.4|13924.4|13922.4|13918.4|2
1612414200000|2021-02-04 04:50:00|13925.9|13921.9|13921.9|13917.9|13925.9|13921.9|13920.4|13916.4|9
1612414500000|2021-02-04 04:55:00|13922.4|13918.4|13920.9|13916.9|13925.9|13921.9|13920.4|13916.4|39
1612414800000|2021-02-04 05:00:00|13920.4|13916.4|13923.9|13919.9|13924.9|13920.9|13915.4|13911.4|45
1612415100000|2021-02-04 05:05:00|13924.4|13920.4|13915.4|13911.4|13924.4|13920.4|13914.4|13910.4|23
1612415400000|2021-02-04 05:10:00|13915.9|13911.9|13917.9|13913.9|13925.9|13921.9|13915.4|13911.4|37
1612415700000|2021-02-04 05:15:00|13917.4|13913.4|13919.9|13915.9|13919.9|13915.9|13913.4|13909.4|19
1612416000000|2021-02-04 05:20:00|13919.4|13915.4|13919.4|13915.4|13923.4|13919.4|13917.4|13913.4|10
1612416300000|2021-02-04 05:25:00|13918.9|13914.9|13915.9|13911.9|13919.4|13915.4|13912.9|13908.9|10
1612416600000|2021-02-04 05:30:00|13915.4|13911.4|13918.4|13914.4|13923.4|13919.4|13913.4|13909.4|18
1612416900000|2021-02-04 05:35:00|13918.9|13914.9|13916.4|13912.4|13918.9|13914.9|13915.9|13911.9|3
1612417200000|2021-02-04 05:40:00|13916.9|13912.9|13923.9|13919.9|13925.9|13921.9|13916.9|13912.9|6
1612417500000|2021-02-04 05:45:00|13923.4|13919.4|13923.9|13919.9|13925.4|13921.4|13919.4|13915.4|4
1612417800000|2021-02-04 05:50:00|13924.4|13920.4|13922.4|13918.4|13924.4|13920.4|13920.9|13916.9|6
1612418100000|2021-02-04 05:55:00|13921.4|13917.4|13924.4|13920.4|13927.4|13923.4|13920.9|13916.9|49
1612418400000|2021-02-04 06:00:00|13923.9|13919.9|13913.9|13909.9|13923.9|13919.9|13911.4|13907.4|17
1612418700000|2021-02-04 06:05:00|13914.4|13910.4|13913.4|13909.4|13914.4|13910.4|13908.9|13904.9|41
1612419000000|2021-02-04 06:10:00|13913.9|13909.9|13914.4|13910.4|13914.9|13910.9|13911.9|13907.9|11
1612419300000|2021-02-04 06:15:00|13913.9|13909.9|13924.4|13920.4|13924.9|13920.9|13913.9|13909.9|34
1612419600000|2021-02-04 06:20:00|13925.9|13921.9|13921.9|13917.9|13925.9|13921.9|13918.9|13914.9|44
1612419900000|2021-02-04 06:25:00|13922.4|13918.4|13932.9|13928.9|13935.9|13931.9|13922.4|13918.4|33
1612420200000|2021-02-04 06:30:00|13932.4|13928.4|13931.4|13927.4|13933.9|13929.9|13927.9|13923.9|32
1612420500000|2021-02-04 06:35:00|13930.4|13926.4|13932.4|13928.4|13935.9|13931.9|13929.9|13925.9|26
1612420800000|2021-02-04 06:40:00|13932.9|13928.9|13930.9|13926.9|13934.9|13930.9|13930.4|13926.4|15
1612421100000|2021-02-04 06:45:00|13931.9|13927.9|13941.9|13937.9|13942.9|13938.9|13931.4|13927.4|35
1612421400000|2021-02-04 06:50:00|13943.9|13939.9|13945.4|13941.4|13946.4|13942.4|13938.9|13934.9|83
1612421700000|2021-02-04 06:55:00|13944.9|13940.9|13950.9|13946.9|13957.4|13953.4|13942.4|13938.4|70
1612422000000|2021-02-04 07:00:00|13949.9|13947.9|13938.9|13936.9|13955.4|13953.4|13935.4|13933.4|183
1612422300000|2021-02-04 07:05:00|13938.4|13936.4|13922.4|13920.4|13940.4|13938.4|13921.9|13919.9|170
1612422600000|2021-02-04 07:10:00|13921.9|13919.9|13917.9|13915.9|13925.4|13923.4|13916.4|13914.4|206
1612422900000|2021-02-04 07:15:00|13917.4|13915.4|13939.9|13937.9|13941.4|13939.4|13917.4|13915.4|178
1612423200000|2021-02-04 07:20:00|13941.4|13939.4|13938.4|13936.4|13941.9|13939.9|13930.4|13928.4|132
1612423500000|2021-02-04 07:25:00|13937.9|13935.9|13934.4|13932.4|13938.4|13936.4|13928.4|13926.4|82
1612423800000|2021-02-04 07:30:00|13934.9|13932.9|13939.4|13937.4|13940.4|13938.4|13932.4|13930.4|112
1612424100000|2021-02-04 07:35:00|13938.4|13936.4|13943.9|13941.9|13948.4|13946.4|13936.4|13934.4|109
1612424400000|2021-02-04 07:40:00|13943.4|13941.4|13950.4|13948.4|13954.4|13952.4|13943.4|13941.4|97
1612424700000|2021-02-04 07:45:00|13950.9|13948.9|13945.4|13943.4|13952.4|13950.4|13944.4|13942.4|131
1612425000000|2021-02-04 07:50:00|13944.9|13942.9|13937.4|13935.4|13950.4|13948.4|13933.9|13931.9|142
1612425300000|2021-02-04 07:55:00|13937.9|13935.9|13947.9|13945.9|13948.4|13946.4|13933.4|13931.4|230
1612425600000|2021-02-04 08:00:00|13947.5|13946.3|13964|13962.8|13969.5|13968.3|13941.5|13940.3|970
1612425900000|2021-02-04 08:05:00|13963.5|13962.3|13963|13961.8|13979.5|13978.3|13957|13955.8|797
1612426200000|2021-02-04 08:10:00|13964|13962.8|13982|13980.8|13989.5|13988.3|13958|13956.8|859
1612426500000|2021-02-04 08:15:00|13982.5|13981.3|13984|13982.8|13986.5|13985.3|13973|13971.8|533
1612426800000|2021-02-04 08:20:00|13983.5|13982.3|13984|13982.8|13988|13986.8|13972.5|13971.3|473
1612427100000|2021-02-04 08:25:00|13983|13981.8|14006|14004.8|14011|14009.8|13979.5|13978.3|787
1612427400000|2021-02-04 08:30:00|14005.5|14004.3|14012|14010.8|14018.5|14017.3|14002.5|14001.3|1024
1612427700000|2021-02-04 08:35:00|14011.5|14010.3|13996|13994.8|14016|14014.8|13994|13992.8|447
1612428000000|2021-02-04 08:40:00|13997.5|13996.3|13986.9|13985.7|13997.5|13996.3|13985.9|13984.7|386
1612428300000|2021-02-04 08:45:00|13987.4|13986.2|14005.9|14004.7|14006.9|14005.7|13986.9|13985.7|345
1612428600000|2021-02-04 08:50:00|14006.4|14005.2|14007.9|14006.7|14012.9|14011.7|13999.4|13998.2|310
1612428900000|2021-02-04 08:55:00|14007.4|14006.2|14002.9|14001.7|14009.9|14008.7|13994.4|13993.2|214
1612429200000|2021-02-04 09:00:00|14001.9|14000.7|13997.9|13996.7|14007.4|14006.2|13991.9|13990.7|278
1612429500000|2021-02-04 09:05:00|13997.4|13996.2|13988.9|13987.7|13998.9|13997.7|13982.4|13981.2|315
1612429800000|2021-02-04 09:10:00|13988.4|13987.2|13981.9|13980.7|13990.4|13989.2|13977.9|13976.7|355
1612430100000|2021-02-04 09:15:00|13981.4|13980.2|13984.9|13983.7|13992.4|13991.2|13980.4|13979.2|252
1612430400000|2021-02-04 09:20:00|13984.4|13983.2|13989.9|13988.7|13997.9|13996.7|13982.9|13981.7|267
1612430700000|2021-02-04 09:25:00|13990.4|13989.2|13991.9|13990.7|13997.9|13996.7|13987.9|13986.7|282
1612431000000|2021-02-04 09:30:00|13991.4|13990.2|13985.9|13984.7|13993.9|13992.7|13985.9|13984.7|203
1612431300000|2021-02-04 09:35:00|13985.4|13984.2|13984.9|13983.7|13988.9|13987.7|13981.9|13980.7|130
1612431600000|2021-02-04 09:40:00|13984.4|13983.2|13969.9|13968.7|13985.4|13984.2|13966.9|13965.7|457
1612431900000|2021-02-04 09:45:00|13969.4|13968.2|13972.9|13971.7|13974.9|13973.7|13966.9|13965.7|196
1612432200000|2021-02-04 09:50:00|13972.4|13971.2|13968.9|13967.7|13975.9|13974.7|13965.9|13964.7|152
1612432500000|2021-02-04 09:55:00|13968.4|13967.2|13963.9|13962.7|13968.9|13967.7|13961.4|13960.2|245
1612432800000|2021-02-04 10:00:00|13963.4|13962.2|13958.9|13957.7|13968.4|13967.2|13958.4|13957.2|295
1612433100000|2021-02-04 10:05:00|13959.4|13958.2|13961.9|13960.7|13967.9|13966.7|13955.4|13954.2|387
1612433400000|2021-02-04 10:10:00|13962.4|13961.2|13959.4|13958.2|13967.4|13966.2|13954.9|13953.7|205
1612433700000|2021-02-04 10:15:00|13958.9|13957.7|13963.4|13962.2|13968.4|13967.2|13958.9|13957.7|222
1612434000000|2021-02-04 10:20:00|13963.9|13962.7|13964.9|13963.7|13968.9|13967.7|13958.9|13957.7|247
1612434300000|2021-02-04 10:25:00|13965.4|13964.2|13973.9|13972.7|13973.9|13972.7|13961.4|13960.2|232
1612434600000|2021-02-04 10:30:00|13974.4|13973.2|13968.4|13967.2|13974.4|13973.2|13966.4|13965.2|160
1612434900000|2021-02-04 10:35:00|13968.9|13967.7|13970.9|13969.7|13978.4|13977.2|13967.4|13966.2|256
1612435200000|2021-02-04 10:40:00|13970.4|13969.2|13970.9|13969.7|13972.4|13971.2|13967.4|13966.2|106
1612435500000|2021-02-04 10:45:00|13970.4|13969.2|13978.4|13977.2|13979.4|13978.2|13962.4|13961.2|156
1612435800000|2021-02-04 10:50:00|13978.9|13977.7|13982.9|13981.7|13985.4|13984.2|13978.4|13977.2|212
1612436100000|2021-02-04 10:55:00|13982.4|13981.2|13995.9|13994.7|13996.4|13995.2|13981.9|13980.7|278
1612436400000|2021-02-04 11:00:00|13995.4|13994.2|13994.9|13993.7|13997.4|13996.2|13990.4|13989.2|219
1612436700000|2021-02-04 11:05:00|13995.4|13994.2|13990.4|13989.2|13998.9|13997.7|13990.4|13989.2|126
1612437000000|2021-02-04 11:10:00|13989.9|13988.7|13995.9|13994.7|13997.9|13996.7|13987.9|13986.7|152
1612437300000|2021-02-04 11:15:00|13996.4|13995.2|14002.4|14001.2|14004.4|14003.2|13993.4|13992.2|263
1612437600000|2021-02-04 11:20:00|14002.9|14001.7|13997.9|13996.7|14003.4|14002.2|13994.4|13993.2|192
1612437900000|2021-02-04 11:25:00|13997.4|13996.2|14000.9|13999.7|14007.4|14006.2|13996.9|13995.7|189
1612438200000|2021-02-04 11:30:00|14001.4|14000.2|14002.9|14001.7|14008.4|14007.2|14000.9|13999.7|207
1612438500000|2021-02-04 11:35:00|14002.4|14001.2|14006.4|14005.2|14008.4|14007.2|14000.4|13999.2|191
1612438800000|2021-02-04 11:40:00|14006.9|14005.7|14002.9|14001.7|14007.4|14006.2|14001.9|14000.7|212
1612439100000|2021-02-04 11:45:00|14002.4|14001.2|13984.4|13983.2|14003.4|14002.2|13983.9|13982.7|416
1612439400000|2021-02-04 11:50:00|13983.9|13982.7|13972.4|13971.2|13984.9|13983.7|13970.4|13969.2|579
1612439700000|2021-02-04 11:55:00|13971.9|13970.7|13958.4|13957.2|13972.9|13971.7|13957.4|13956.2|324
1612440000000|2021-02-04 12:00:00|13958.9|13957.7|13966.9|13965.7|13976.4|13975.2|13957.9|13956.7|460
1612440300000|2021-02-04 12:05:00|13966.4|13965.2|13969.9|13968.7|13978.4|13977.2|13960.4|13959.2|440
1612440600000|2021-02-04 12:10:00|13969.4|13968.2|13974.9|13973.7|13979.9|13978.7|13969.4|13968.2|231
1612440900000|2021-02-04 12:15:00|13975.4|13974.2|13981.9|13980.7|13983.4|13982.2|13975.4|13974.2|166
1612441200000|2021-02-04 12:20:00|13982.4|13981.2|13981.9|13980.7|13985.9|13984.7|13980.4|13979.2|151
1612441500000|2021-02-04 12:25:00|13982.4|13981.2|13968.9|13967.7|13983.9|13982.7|13968.4|13967.2|243
1612441800000|2021-02-04 12:30:00|13968.4|13967.2|13972.9|13971.7|13973.4|13972.2|13961.4|13960.2|227
1612442100000|2021-02-04 12:35:00|13972.4|13971.2|13971.4|13970.2|13978.4|13977.2|13968.9|13967.7|156
1612442400000|2021-02-04 12:40:00|13972|13970.8|13966.5|13965.3|13974|13972.8|13965|13963.8|131
1612442700000|2021-02-04 12:45:00|13966|13964.8|13975.5|13974.3|13980|13978.8|13965.5|13964.3|205
1612443000000|2021-02-04 12:50:00|13975|13973.8|13978|13976.8|13978.5|13977.3|13974|13972.8|170
1612443300000|2021-02-04 12:55:00|13977|13975.8|13978.5|13977.3|13981|13979.8|13973|13971.8|134
1612443600000|2021-02-04 13:00:00|13979|13977.8|13978|13976.8|13980|13978.8|13969|13967.8|221
1612443900000|2021-02-04 13:05:00|13978.5|13977.3|13976.5|13975.3|13981|13979.8|13975|13973.8|105
1612444200000|2021-02-04 13:10:00|13977|13975.8|13985.5|13984.3|13986|13984.8|13975.5|13974.3|199
1612444500000|2021-02-04 13:15:00|13986|13984.8|13994.5|13993.3|13996|13994.8|13985|13983.8|280
1612444800000|2021-02-04 13:20:00|13995|13993.8|13995.5|13994.3|13996|13994.8|13989|13987.8|202
1612445100000|2021-02-04 13:25:00|13996|13994.8|13988.5|13987.3|13997.5|13996.3|13988|13986.8|284
1612445400000|2021-02-04 13:30:00|13988|13986.8|13994.5|13993.3|14001|13999.8|13987.5|13986.3|308
1612445700000|2021-02-04 13:35:00|13995|13993.8|13998.5|13997.3|14001.5|14000.3|13991.5|13990.3|302
1612446000000|2021-02-04 13:40:00|13998|13996.8|13996|13994.8|14004|14002.8|13996|13994.8|191
1612446300000|2021-02-04 13:45:00|13995.5|13994.3|13994.5|13993.3|13999|13997.8|13991.5|13990.3|193
1612446600000|2021-02-04 13:50:00|13994|13992.8|13998.5|13997.3|14003|14001.8|13989|13987.8|249
1612446900000|2021-02-04 13:55:00|13999|13997.8|13989.5|13988.3|14000|13998.8|13988|13986.8|245
1612447200000|2021-02-04 14:00:00|13989|13987.8|13993|13991.8|13996|13994.8|13988.5|13987.3|165
1612447500000|2021-02-04 14:05:00|13992.5|13991.3|13985.5|13984.3|13993|13991.8|13985|13983.8|163
1612447800000|2021-02-04 14:10:00|13986|13984.8|13983|13981.8|13988.5|13987.3|13980|13978.8|161
1612448100000|2021-02-04 14:15:00|13983.5|13982.3|13986.5|13985.3|13990.5|13989.3|13982.5|13981.3|174
1612448400000|2021-02-04 14:20:00|13986|13984.8|13978.5|13977.3|13987|13985.8|13978.5|13977.3|128
1612448700000|2021-02-04 14:25:00|13978|13976.8|13983|13981.8|13986.5|13985.3|13977.5|13976.3|293
1612449000000|2021-02-04 14:30:00|13984|13982.8|13980|13978.8|13993|13991.8|13976|13974.8|579
1612449300000|2021-02-04 14:35:00|13980.5|13979.3|13978.5|13977.3|13984.5|13983.3|13973|13971.8|415
1612449600000|2021-02-04 14:40:00|13979.5|13978.3|13983|13981.8|13987.5|13986.3|13977|13975.8|255
1612449900000|2021-02-04 14:45:00|13983.5|13982.3|14012.5|14011.3|14013.5|14012.3|13982|13980.8|770
1612450200000|2021-02-04 14:50:00|14013|14011.8|13999.5|13998.3|14013|14011.8|13996.5|13995.3|575
1612450500000|2021-02-04 14:55:00|13999|13997.8|14012|14010.8|14013|14011.8|13999|13997.8|420
1612450800000|2021-02-04 15:00:00|14011.5|14010.3|14008|14006.8|14011.5|14010.3|13996|13994.8|530
1612451100000|2021-02-04 15:05:00|14008.5|14007.3|14020.5|14019.3|14028.5|14027.3|14008.5|14007.3|820
1612451400000|2021-02-04 15:10:00|14020|14018.8|14033.5|14032.3|14034|14032.8|14019|14017.8|508
1612451700000|2021-02-04 15:15:00|14034|14032.8|14046|14044.8|14051|14049.8|14033.5|14032.3|705
1612452000000|2021-02-04 15:20:00|14045.5|14044.3|14065|14063.8|14068|14066.8|14041.5|14040.3|892
1612452300000|2021-02-04 15:25:00|14065.5|14064.3|14032.3|14031.1|14065.5|14064.3|14025.3|14024.1|800
1612452600000|2021-02-04 15:30:00|14031.8|14030.6|14036.3|14035.1|14043.3|14042.1|14028.3|14027.1|432
1612452900000|2021-02-04 15:35:00|14036.8|14035.6|14037.8|14036.6|14044.3|14043.1|14030.3|14029.1|386
1612453200000|2021-02-04 15:40:00|14038.3|14037.1|14045.8|14044.6|14046.8|14045.6|14035.3|14034.1|336
1612453500000|2021-02-04 15:45:00|14046.3|14045.1|14044.8|14043.6|14047.3|14046.1|14037.3|14036.1|452
1612453800000|2021-02-04 15:50:00|14044.3|14043.1|14054.8|14053.6|14057.3|14056.1|14042.8|14041.6|472
1612454100000|2021-02-04 15:55:00|14055.3|14054.1|14054.8|14053.6|14058.3|14057.1|14047.3|14046.1|431
1612454400000|2021-02-04 16:00:00|14054.3|14053.1|14067.3|14066.1|14071.3|14070.1|14050.3|14049.1|705
1612454700000|2021-02-04 16:05:00|14067.8|14066.6|14067.8|14066.6|14069.8|14068.6|14063.8|14062.6|335
1612455000000|2021-02-04 16:10:00|14068.8|14067.6|14064.8|14063.6|14070.8|14069.6|14058.3|14057.1|594
1612455300000|2021-02-04 16:15:00|14064.3|14063.1|14057.8|14056.6|14067.8|14066.6|14057.3|14056.1|338
1612455600000|2021-02-04 16:20:00|14058.3|14057.1|14059.3|14058.1|14066.3|14065.1|14057.3|14056.1|460
1612455900000|2021-02-04 16:25:00|14058.8|14057.6|14053.3|14052.1|14064.8|14063.6|14051.3|14050.1|933
1612456200000|2021-02-04 16:30:00|14053.7|14051.7|14060.7|14058.7|14065.7|14063.7|14052.7|14050.7|1152
1612456500000|2021-02-04 16:35:00|14061.2|14059.2|14057.7|14055.7|14069.7|14067.7|14057.2|14055.2|756
1612456800000|2021-02-04 16:40:00|14057.2|14055.2|14047.7|14045.7|14059.7|14057.7|14045.7|14043.7|342
1612457100000|2021-02-04 16:45:00|14047.2|14045.2|14052.2|14050.2|14055.7|14053.7|14045.7|14043.7|142
1612457400000|2021-02-04 16:50:00|14051.7|14049.7|14047.7|14045.7|14052.7|14050.7|14043.2|14041.2|135
1612457700000|2021-02-04 16:55:00|14048.2|14046.2|14050.7|14048.7|14054.2|14052.2|14045.7|14043.7|114
1612458000000|2021-02-04 17:00:00|14051.2|14049.2|14054.7|14052.7|14060.7|14058.7|14050.7|14048.7|153
1612458300000|2021-02-04 17:05:00|14053.7|14051.7|14051.2|14049.2|14054.2|14052.2|14043.2|14041.2|208
1612458600000|2021-02-04 17:10:00|14050.7|14048.7|14048.2|14046.2|14053.7|14051.7|14045.7|14043.7|138
1612458900000|2021-02-04 17:15:00|14048.7|14046.7|14053.7|14051.7|14058.7|14056.7|14048.7|14046.7|122
1612459200000|2021-02-04 17:20:00|14053.2|14051.2|14045.7|14043.7|14053.7|14051.7|14044.7|14042.7|77
1612459500000|2021-02-04 17:25:00|14046.2|14044.2|14050.2|14048.2|14050.7|14048.7|14044.7|14042.7|53
1612459800000|2021-02-04 17:30:00|14050.7|14048.7|14050.2|14048.2|14054.2|14052.2|14048.2|14046.2|50
1612460100000|2021-02-04 17:35:00|14049.7|14047.7|14047.2|14045.2|14056.2|14054.2|14046.7|14044.7|84
1612460400000|2021-02-04 17:40:00|14046.7|14044.7|14050.7|14048.7|14050.7|14048.7|14046.7|14044.7|44
1612460700000|2021-02-04 17:45:00|14050.2|14048.2|14057.7|14055.7|14059.7|14057.7|14048.7|14046.7|96
1612461000000|2021-02-04 17:50:00|14058.2|14056.2|14051.7|14049.7|14058.7|14056.7|14051.7|14049.7|66
1612461300000|2021-02-04 17:55:00|14052.2|14050.2|14048.2|14046.2|14053.2|14051.2|14046.7|14044.7|58
1612461600000|2021-02-04 18:00:00|14048.7|14046.7|14051.7|14049.7|14053.2|14051.2|14048.2|14046.2|46
1612461900000|2021-02-04 18:05:00|14051.2|14049.2|14050.7|14048.7|14053.7|14051.7|14049.2|14047.2|35
1612462200000|2021-02-04 18:10:00|14051.2|14049.2|14058.7|14056.7|14059.7|14057.7|14048.7|14046.7|66
1612462500000|2021-02-04 18:15:00|14059.2|14057.2|14054.2|14052.2|14059.7|14057.7|14051.7|14049.7|48
1612462800000|2021-02-04 18:20:00|14054.7|14052.7|14056.7|14054.7|14057.7|14055.7|14052.7|14050.7|48
1612463100000|2021-02-04 18:25:00|14056.2|14054.2|14056.7|14054.7|14057.7|14055.7|14054.7|14052.7|21
1612463400000|2021-02-04 18:30:00|14057.7|14055.7|14056.7|14054.7|14059.2|14057.2|14055.7|14053.7|38
1612463700000|2021-02-04 18:35:00|14057.7|14055.7|14058.2|14056.2|14063.2|14061.2|14056.2|14054.2|66
1612464000000|2021-02-04 18:40:00|14058.7|14056.7|14056.2|14054.2|14060.2|14058.2|14054.7|14052.7|47
1612464300000|2021-02-04 18:45:00|14056.7|14054.7|14060.7|14058.7|14061.2|14059.2|14055.2|14053.2|28
1612464600000|2021-02-04 18:50:00|14061.2|14059.2|14056.2|14054.2|14061.2|14059.2|14055.7|14053.7|36
1612464900000|2021-02-04 18:55:00|14056.7|14054.7|14056.7|14054.7|14060.2|14058.2|14056.2|14054.2|52
1612465200000|2021-02-04 19:00:00|14057.2|14055.2|14062.7|14060.7|14062.7|14060.7|14057.2|14055.2|27
1612465500000|2021-02-04 19:05:00|14062.2|14060.2|14064.7|14062.7|14067.2|14065.2|14061.7|14059.7|85
1612465800000|2021-02-04 19:10:00|14064.2|14062.2|14062.2|14060.2|14064.2|14062.2|14060.2|14058.2|26
1612466100000|2021-02-04 19:15:00|14061.7|14059.7|14061.2|14059.2|14063.2|14061.2|14058.7|14056.7|55
1612466400000|2021-02-04 19:20:00|14060.7|14058.7|14056.2|14054.2|14061.2|14059.2|14056.2|14054.2|21
1612466700000|2021-02-04 19:25:00|14056.7|14054.7|14058.7|14056.7|14060.7|14058.7|14056.7|14054.7|23
1612467000000|2021-02-04 19:30:00|14059.2|14057.2|14060.2|14058.2|14060.2|14058.2|14058.2|14056.2|13
1612467300000|2021-02-04 19:35:00|14059.7|14057.7|14061.2|14059.2|14062.7|14060.7|14058.2|14056.2|25
1612467600000|2021-02-04 19:40:00|14060.7|14058.7|14062.7|14060.7|14063.2|14061.2|14059.2|14057.2|14
1612467900000|2021-02-04 19:45:00|14063.2|14061.2|14063.7|14061.7|14064.2|14062.2|14061.2|14059.2|12
1612468200000|2021-02-04 19:50:00|14064.2|14062.2|14061.2|14059.2|14064.2|14062.2|14059.7|14057.7|19
1612468500000|2021-02-04 19:55:00|14060.7|14058.7|14057.7|14055.7|14063.7|14061.7|14057.7|14055.7|102
1612468800000|2021-02-04 20:00:00|14058.2|14056.2|14055.7|14053.7|14058.7|14056.7|14052.7|14050.7|64
1612469100000|2021-02-04 20:05:00|14056.2|14054.2|14052.2|14050.2|14056.2|14054.2|14051.2|14049.2|46
1612469400000|2021-02-04 20:10:00|14052.7|14050.7|14048.2|14046.2|14052.7|14050.7|14046.2|14044.2|65
1612469700000|2021-02-04 20:15:00|14047.7|14045.7|14044.2|14042.2|14048.2|14046.2|14043.2|14041.2|87
1612470000000|2021-02-04 20:20:00|14044.7|14042.7|14044.2|14042.2|14049.7|14047.7|14044.2|14042.2|56
1612470300000|2021-02-04 20:25:00|14043.7|14041.7|14047.2|14045.2|14048.7|14046.7|14042.7|14040.7|83
1612470600000|2021-02-04 20:30:00|14048.2|14046.2|14052.2|14050.2|14052.2|14050.2|14046.2|14044.2|40
1612470900000|2021-02-04 20:35:00|14051.7|14049.7|14052.7|14050.7|14057.7|14055.7|14051.7|14049.7|77
1612471200000|2021-02-04 20:40:00|14052.2|14050.2|14060.7|14058.7|14061.2|14059.2|14051.7|14049.7|144
1612471500000|2021-02-04 20:45:00|14060.2|14058.2|14053.2|14051.2|14065.2|14063.2|14052.7|14050.7|199
1612471800000|2021-02-04 20:50:00|14052.7|14050.7|14054.2|14052.2|14055.7|14053.7|14049.7|14047.7|301
1612472100000|2021-02-04 20:55:00|14053.7|14051.7|14062.2|14060.2|14063.7|14061.7|14051.2|14049.2|253
1612472400000|2021-02-04 21:00:00|14066.8|14061.8|14063.6|14058.6|14068.8|14063.8|14061.2|14056.2|21
1612472700000|2021-02-04 21:05:00|14064.5|14059.5|14075.8|14070.8|14078.3|14073.3|14064.5|14059.5|0
1612473000000|2021-02-04 21:10:00|14075|14070|14078.9|14073.9|14080.9|14075.9|14074.4|14069.4|0
1612473300000|2021-02-04 21:15:00|14078.8|14073.8|14074.7|14069.7|14078.8|14073.8|14073.9|14068.9|0
1612473600000|2021-02-04 21:20:00|14074.3|14069.3|14077.3|14072.3|14078.3|14073.3|14073.8|14068.8|0
1612473900000|2021-02-04 21:25:00|14077.1|14072.1|14076.5|14071.5|14077.5|14072.5|14075.2|14070.2|0
1612474200000|2021-02-04 21:30:00|14078.9|14073.9|14066.6|14061.6|14083.8|14078.8|14065.8|14060.8|0
1612474500000|2021-02-04 21:35:00|14065.8|14060.8|14069.7|14064.7|14071|14066|14065.8|14060.8|0
1612474800000|2021-02-04 21:40:00|14068.9|14063.9|14071.9|14066.9|14073.4|14068.4|14067.9|14062.9|0
1612475100000|2021-02-04 21:45:00|14071.1|14066.1|14071.3|14066.3|14072.1|14067.1|14067.4|14062.4|0
1612475400000|2021-02-04 21:50:00|14072.1|14067.1|14071.5|14066.5|14072.2|14067.2|14069|14064|0
1612475700000|2021-02-04 21:55:00|14070.6|14065.6|14072.3|14067.3|14076.8|14071.8|14070.6|14065.6|0
1612476000000|2021-02-04 22:00:00|14072.4|14067.4|14073.7|14068.7|14074|14069|14072.3|14067.3|0
1612476300000|2021-02-04 22:05:00|14073.6|14068.6|14075.6|14070.6|14076.4|14071.4|14073.1|14068.1|0
1612476600000|2021-02-04 22:10:00|14075.8|14070.8|14073|14068|14075.9|14070.9|14073|14068|0
1612476900000|2021-02-04 22:15:00|14073.9|14068.9|14072.9|14067.9|14073.9|14068.9|14071.3|14066.3|0
1612477200000|2021-02-04 22:20:00|14071.9|14066.9|14073.4|14068.4|14075.1|14070.1|14071.6|14066.6|0
1612477500000|2021-02-04 22:25:00|14071.3|14066.3|14072.8|14067.8|14073|14068|14071|14066|0
1612477800000|2021-02-04 22:30:00|14072.6|14067.6|14071.6|14066.6|14072.6|14067.6|14071.5|14066.5|0
1612478100000|2021-02-04 22:35:00|14071.2|14066.2|14067.7|14062.7|14071.2|14066.2|14067.5|14062.5|0
1612478400000|2021-02-04 22:40:00|14068|14063|14064.6|14059.6|14068|14063|14064.3|14059.3|0
1612478700000|2021-02-04 22:45:00|14064.5|14059.5|14064.7|14059.7|14066.4|14061.4|14064.5|14059.5|0
1612479000000|2021-02-04 22:50:00|14065.3|14060.3|14065.6|14060.6|14066.2|14061.2|14063.3|14058.3|0
1612479300000|2021-02-04 22:55:00|14065.8|14060.8|14066|14061|14066.5|14061.5|14064.2|14059.2|0
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14071.9|14066.9|14073.7|14068.7|14066.6|14061.6|0
1612479900000|2021-02-04 23:05:00|14071.5|14066.5|14074.5|14069.5|14076.6|14071.6|14069.9|14064.9|0
1612480200000|2021-02-04 23:10:00|14074.9|14069.9|14073|14068|14076.3|14071.3|14073|14068|0
1612480500000|2021-02-04 23:15:00|14073.8|14068.8|14074.3|14069.3|14075.2|14070.2|14072.9|14067.9|0
1612480800000|2021-02-04 23:20:00|14073.5|14068.5|14070.9|14065.9|14073.5|14068.5|14070.5|14065.5|0
1612481100000|2021-02-04 23:25:00|14070.5|14065.5|14067.7|14062.7|14070.9|14065.9|14066.9|14061.9|0
1612481400000|2021-02-04 23:30:00|14067.3|14062.3|14068.6|14063.6|14069.5|14064.5|14066.9|14061.9|0
1612481700000|2021-02-04 23:35:00|14068.2|14063.2|14066.4|14061.4|14068.6|14063.6|14061.4|14056.4|0
1612482000000|2021-02-04 23:40:00|14065.7|14060.7|14065|14060|14065.8|14060.8|14060.7|14055.7|0
1612482300000|2021-02-04 23:45:00|14065.4|14060.4|14070.6|14065.6|14070.6|14065.6|14064.5|14059.5|0
1612482600000|2021-02-04 23:50:00|14069.8|14064.8|14075.7|14070.7|14076.6|14071.6|14069.2|14064.2|0
1612482900000|2021-02-04 23:55:00|14074.9|14069.9|14072.2|14067.2|14074.9|14069.9|14071.4|14066.4|0
1612483200000|2021-02-05 00:00:00|14072.1|14067.1|14071.9|14066.9|14073.7|14068.7|14067.8|14062.8|0
1612483500000|2021-02-05 00:05:00|14072.7|14067.7|14069.2|14064.2|14075.9|14070.9|14067.6|14062.6|0
1612483800000|2021-02-05 00:10:00|14070.1|14065.1|14062.4|14057.4|14071.7|14066.7|14062.4|14057.4|0
1612484100000|2021-02-05 00:15:00|14061.4|14056.4|14063.2|14059.2|14072.2|14068.2|14060.4|14055.4|72
1612484400000|2021-02-05 00:20:00|14063.7|14059.7|14065.2|14061.2|14069.2|14065.2|14059.7|14055.7|8
1612484700000|2021-02-05 00:25:00|14065.7|14061.7|14055.7|14051.7|14065.7|14061.7|14053.2|14049.2|8
1612485000000|2021-02-05 00:30:00|14056.7|14052.7|14055.7|14051.7|14058.7|14054.7|14055.2|14051.2|16
1612485300000|2021-02-05 00:35:00|14055.2|14051.2|14048.7|14044.7|14055.2|14051.2|14047.7|14043.7|7
1612485600000|2021-02-05 00:40:00|14049.2|14045.2|14051.7|14047.7|14054.7|14050.7|14048.7|14044.7|9
1612485900000|2021-02-05 00:45:00|14052.2|14048.2|14051.2|14047.2|14052.2|14048.2|14051.2|14047.2|2
1612486200000|2021-02-05 00:50:00|14051.7|14047.7|14053.2|14049.2|14054.2|14050.2|14051.7|14047.7|3
1612486500000|2021-02-05 00:55:00|14053.7|14049.7|14055.2|14051.2|14055.2|14051.2|14053.7|14049.7|2
1612486800000|2021-02-05 01:00:00|14056.2|14052.2|14052.7|14048.7|14056.2|14052.2|14048.7|14044.7|17
1612487100000|2021-02-05 01:05:00|14053.2|14049.2|14050.7|14046.7|14056.2|14052.2|14048.7|14044.7|13
1612487400000|2021-02-05 01:10:00|14051.2|14047.2|14054.7|14050.7|14054.7|14050.7|14050.7|14046.7|2
1612487700000|2021-02-05 01:15:00|14055.2|14051.2|14055.7|14051.7|14058.7|14054.7|14054.7|14050.7|9
1612488000000|2021-02-05 01:20:00|14054.7|14050.7|14054.2|14050.2|14057.2|14053.2|14053.7|14049.7|4
1612488300000|2021-02-05 01:25:00|14054.7|14050.7|14057.7|14053.7|14057.7|14053.7|14052.7|14048.7|1
1612488600000|2021-02-05 01:30:00|14057.2|14053.2|14066.2|14062.2|14066.7|14062.7|14057.2|14053.2|9
1612488900000|2021-02-05 01:35:00|14067.2|14063.2|14068.7|14064.7|14072.7|14068.7|14066.2|14062.2|14
1612489200000|2021-02-05 01:40:00|14068.2|14064.2|14069.7|14065.7|14070.2|14066.2|14067.7|14063.7|5
1612489500000|2021-02-05 01:45:00|14071.2|14067.2|14074.7|14070.7|14076.2|14072.2|14070.7|14066.7|5
1612489800000|2021-02-05 01:50:00|14074.2|14070.2|14078.7|14074.7|14080.7|14076.7|14070.2|14066.2|37
1612490100000|2021-02-05 01:55:00|14079.2|14075.2|14080.7|14076.7|14080.7|14076.7|14075.7|14071.7|9
1612490400000|2021-02-05 02:00:00|14081.7|14077.7|14086.7|14082.7|14089.7|14085.7|14081.7|14077.7|26
1612490700000|2021-02-05 02:05:00|14087.2|14083.2|14085.2|14081.2|14088.7|14084.7|14083.7|14079.7|15
1612491000000|2021-02-05 02:10:00|14084.7|14080.7|14085.7|14081.7|14085.7|14081.7|14081.7|14077.7|17
1612491300000|2021-02-05 02:15:00|14086.7|14082.7|14086.7|14082.7|14087.7|14083.7|14085.7|14081.7|2
1612491600000|2021-02-05 02:20:00|14087.2|14083.2|14087.7|14083.7|14087.7|14083.7|14084.7|14080.7|6
1612491900000|2021-02-05 02:25:00|14088.2|14084.2|14087.7|14083.7|14089.7|14085.7|14086.7|14082.7|12
1612492200000|2021-02-05 02:30:00|14087.2|14083.2|14087.2|14083.2|14087.7|14083.7|14084.2|14080.2|17
1612492500000|2021-02-05 02:35:00|14087.7|14083.7|14085.2|14081.2|14087.7|14083.7|14083.2|14079.2|8
1612492800000|2021-02-05 02:40:00|14084.2|14080.2|14074.2|14070.2|14084.2|14080.2|14072.2|14068.2|25
1612493100000|2021-02-05 02:45:00|14073.7|14069.7|14077.7|14073.7|14077.7|14073.7|14072.7|14068.7|6
1612493400000|2021-02-05 02:50:00|14076.7|14072.7|14075.7|14071.7|14076.7|14072.7|14074.7|14070.7|3
1612493700000|2021-02-05 02:55:00|14076.2|14072.2|14078.2|14074.2|14081.7|14077.7|14075.7|14071.7|12
1612494000000|2021-02-05 03:00:00|14078.7|14074.7|14077.2|14073.2|14081.7|14077.7|14073.7|14069.7|23
1612494300000|2021-02-05 03:05:00|14076.2|14072.2|14078.7|14074.7|14079.7|14075.7|14075.2|14071.2|7
1612494600000|2021-02-05 03:10:00|14077.2|14073.2|14073.2|14069.2|14079.2|14075.2|14073.2|14069.2|7
1612494900000|2021-02-05 03:15:00|14073.7|14069.7|14077.7|14073.7|14077.7|14073.7|14073.2|14069.2|4
1612495200000|2021-02-05 03:20:00|14078.7|14074.7|14080.2|14076.2|14081.2|14077.2|14077.7|14073.7|12
1612495500000|2021-02-05 03:25:00|14079.7|14075.7|14077.2|14073.2|14079.7|14075.7|14074.7|14070.7|9
1612495800000|2021-02-05 03:30:00|14077.7|14073.7|14077.7|14073.7|14077.7|14073.7|14075.2|14071.2|5
1612496100000|2021-02-05 03:35:00|14077.2|14073.2|14075.7|14071.7|14077.7|14073.7|14075.7|14071.7|2
1612496400000|2021-02-05 03:40:00|14076.2|14072.2|14071.2|14067.2|14080.7|14076.7|14070.7|14066.7|4
1612496700000|2021-02-05 03:45:00|14070.7|14066.7|14078.2|14074.2|14078.2|14074.2|14069.2|14065.2|10
1612497000000|2021-02-05 03:50:00|14078.7|14074.7|14077.2|14073.2|14079.7|14075.7|14076.2|14072.2|5
1612497300000|2021-02-05 03:55:00|14076.2|14072.2|14075.7|14071.7|14077.2|14073.2|14073.7|14069.7|2
1612497600000|2021-02-05 04:00:00|14075.2|14071.2|14083.7|14079.7|14084.2|14080.2|14074.7|14070.7|14
1612497900000|2021-02-05 04:05:00|14083.2|14079.2|14083.7|14079.7|14084.2|14080.2|14081.2|14077.2|5
1612498200000|2021-02-05 04:10:00|14084.2|14080.2|14079.2|14075.2|14084.2|14080.2|14078.2|14074.2|11
1612498500000|2021-02-05 04:15:00|14079.7|14075.7|14079.7|14075.7|14082.2|14078.2|14078.7|14074.7|10
1612498800000|2021-02-05 04:20:00|14080.2|14076.2|14081.7|14077.7|14084.2|14080.2|14080.2|14076.2|1
1612499100000|2021-02-05 04:25:00|14080.2|14076.2|14079.2|14075.2|14083.2|14079.2|14078.2|14074.2|6
1612499400000|2021-02-05 04:30:00|14078.7|14074.7|14079.7|14075.7|14082.7|14078.7|14078.7|14074.7|6
1612499700000|2021-02-05 04:35:00|14079.2|14075.2|14077.7|14073.7|14079.7|14075.7|14075.2|14071.2|6
1612500000000|2021-02-05 04:40:00|14078.7|14074.7|14076.7|14072.7|14079.7|14075.7|14075.7|14071.7|5
1612500300000|2021-02-05 04:45:00|14079.7|14075.7|14077.2|14073.2|14079.7|14075.7|14076.2|14072.2|22
1612500600000|2021-02-05 04:50:00|14078.7|14074.7|14081.2|14077.2|14081.2|14077.2|14078.7|14074.7|7
1612500900000|2021-02-05 04:55:00|14080.7|14076.7|14078.7|14074.7|14080.7|14076.7|14076.2|14072.2|19
1612501200000|2021-02-05 05:00:00|14078.2|14074.2|14080.2|14076.2|14081.2|14077.2|14074.7|14070.7|9
1612501500000|2021-02-05 05:05:00|14079.7|14075.7|14083.7|14079.7|14083.7|14079.7|14076.7|14072.7|11
1612501800000|2021-02-05 05:10:00|14083.2|14079.2|14081.7|14077.7|14084.2|14080.2|14081.7|14077.7|2
1612502100000|2021-02-05 05:15:00|14081.2|14077.2|14082.2|14078.2|14083.2|14079.2|14077.7|14073.7|6
1612502400000|2021-02-05 05:20:00|14082.7|14078.7|14079.2|14075.2|14084.7|14080.7|14079.2|14075.2|4
1612502700000|2021-02-05 05:25:00|14079.7|14075.7|14081.7|14077.7|14082.7|14078.7|14077.7|14073.7|3
1612503000000|2021-02-05 05:30:00|14081.2|14077.2|14089.2|14085.2|14090.7|14086.7|14081.2|14077.2|41
1612503300000|2021-02-05 05:35:00|14089.7|14085.7|14089.7|14085.7|14091.7|14087.7|14087.7|14083.7|13
1612503600000|2021-02-05 05:40:00|14090.2|14086.2|14088.7|14084.7|14093.2|14089.2|14088.2|14084.2|16
1612503900000|2021-02-05 05:45:00|14089.7|14085.7|14088.7|14084.7|14092.7|14088.7|14088.7|14084.7|11
1612504200000|2021-02-05 05:50:00|14088.2|14084.2|14090.2|14086.2|14092.7|14088.7|14087.2|14083.2|11
1612504500000|2021-02-05 05:55:00|14090.7|14086.7|14093.2|14089.2|14094.7|14090.7|14089.7|14085.7|18
1612504800000|2021-02-05 06:00:00|14092.7|14088.7|14092.7|14088.7|14096.2|14092.2|14090.7|14086.7|50
1612505100000|2021-02-05 06:05:00|14093.2|14089.2|14093.2|14089.2|14095.2|14091.2|14091.7|14087.7|36
1612505400000|2021-02-05 06:10:00|14093.7|14089.7|14092.7|14088.7|14093.7|14089.7|14090.7|14086.7|39
1612505700000|2021-02-05 06:15:00|14093.2|14089.2|14095.7|14091.7|14098.2|14094.2|14093.2|14089.2|24
1612506000000|2021-02-05 06:20:00|14096.2|14092.2|14095.2|14091.2|14096.2|14092.2|14092.7|14088.7|15
1612506300000|2021-02-05 06:25:00|14096.2|14092.2|14094.2|14090.2|14097.2|14093.2|14093.7|14089.7|12
1612506600000|2021-02-05 06:30:00|14093.7|14089.7|14099.2|14095.2|14099.7|14095.7|14093.2|14089.2|25
1612506900000|2021-02-05 06:35:00|14100.7|14096.7|14095.7|14091.7|14102.7|14098.7|14095.2|14091.2|20
1612507200000|2021-02-05 06:40:00|14096.2|14092.2|14091.2|14087.2|14096.2|14092.2|14089.2|14085.2|11
1612507500000|2021-02-05 06:45:00|14090.7|14086.7|14090.7|14086.7|14092.7|14088.7|14090.2|14086.2|5
1612507800000|2021-02-05 06:50:00|14091.7|14087.7|14094.2|14090.2|14094.7|14090.7|14090.2|14086.2|14
1612508100000|2021-02-05 06:55:00|14093.7|14089.7|14088.2|14084.2|14097.2|14093.2|14087.2|14083.2|52
1612508400000|2021-02-05 07:00:00|14087.2|14085.2|14091.2|14089.2|14091.7|14089.7|14078.2|14076.2|230
1612508700000|2021-02-05 07:05:00|14091.7|14089.7|14096.2|14094.2|14101.7|14099.7|14090.7|14088.7|226
1612509000000|2021-02-05 07:10:00|14095.7|14093.7|14080.2|14078.2|14095.7|14093.7|14077.2|14075.2|240
1612509300000|2021-02-05 07:15:00|14079.7|14077.7|14086.2|14084.2|14086.7|14084.7|14073.7|14071.7|190
1612509600000|2021-02-05 07:20:00|14086.7|14084.7|14077.2|14075.2|14086.7|14084.7|14074.7|14072.7|115
1612509900000|2021-02-05 07:25:00|14076.7|14074.7|14075.7|14073.7|14079.2|14077.2|14070.7|14068.7|137
1612510200000|2021-02-05 07:30:00|14076.2|14074.2|14076.2|14074.2|14081.7|14079.7|14073.2|14071.2|147
1612510500000|2021-02-05 07:35:00|14075.7|14073.7|14079.2|14077.2|14079.2|14077.2|14072.2|14070.2|100
1612510800000|2021-02-05 07:40:00|14079.7|14077.7|14072.2|14070.2|14079.7|14077.7|14070.7|14068.7|116
1612511100000|2021-02-05 07:45:00|14071.7|14069.7|14076.2|14074.2|14076.2|14074.2|14067.2|14065.2|128
1612511400000|2021-02-05 07:50:00|14076.7|14074.7|14068.2|14066.2|14077.2|14075.2|14066.7|14064.7|121
1612511700000|2021-02-05 07:55:00|14068.7|14066.7|14093.2|14091.2|14094.2|14092.2|14068.2|14066.2|379
1612512000000|2021-02-05 08:00:00|14092.8|14091.6|14050.8|14049.6|14094.8|14093.6|14046.8|14045.6|1509
1612512300000|2021-02-05 08:05:00|14049.8|14048.6|14055.8|14054.6|14059.3|14058.1|14036.3|14035.1|965
1612512600000|2021-02-05 08:10:00|14056.3|14055.1|14066.8|14065.6|14074.8|14073.6|14049.8|14048.6|735
1612512900000|2021-02-05 08:15:00|14067.3|14066.1|14053.8|14052.6|14067.8|14066.6|14048.8|14047.6|657
1612513200000|2021-02-05 08:20:00|14054.3|14053.1|14055.8|14054.6|14064.8|14063.6|14051.3|14050.1|369
1612513500000|2021-02-05 08:25:00|14056.3|14055.1|14047.8|14046.6|14056.8|14055.6|14040.8|14039.6|488
1612513800000|2021-02-05 08:30:00|14047.3|14046.1|14058.8|14057.6|14065.3|14064.1|14046.8|14045.6|420
1612514100000|2021-02-05 08:35:00|14058.3|14057.1|14050.8|14049.6|14062.8|14061.6|14046.3|14045.1|230
1612514400000|2021-02-05 08:40:00|14048.8|14047.6|14053.8|14052.6|14056.8|14055.6|14046.8|14045.6|328
1612514700000|2021-02-05 08:45:00|14053.3|14052.1|14066.8|14065.6|14066.8|14065.6|14053.3|14052.1|245
1612515000000|2021-02-05 08:50:00|14067.3|14066.1|14064.8|14063.6|14070.8|14069.6|14056.8|14055.6|397
1612515300000|2021-02-05 08:55:00|14064.3|14063.1|14063.3|14062.1|14068.3|14067.1|14049.8|14048.6|458
1612515600000|2021-02-05 09:00:00|14062.8|14061.6|14056.8|14055.6|14062.8|14061.6|14053.3|14052.1|258
1612515900000|2021-02-05 09:05:00|14056.3|14055.1|14070.8|14069.6|14071.8|14070.6|14050.3|14049.1|421
1612516200000|2021-02-05 09:10:00|14070.3|14069.1|14082.7|14081.5|14087.2|14086|14067.3|14066.1|535
1612516500000|2021-02-05 09:15:00|14083.2|14082|14082.7|14081.5|14086.7|14085.5|14076.2|14075|348
1612516800000|2021-02-05 09:20:00|14082.2|14081|14090.2|14089|14094.2|14093|14078.2|14077|302
1612517100000|2021-02-05 09:25:00|14089.7|14088.5|14085.7|14084.5|14091.2|14090|14083.7|14082.5|196
1612517400000|2021-02-05 09:30:00|14086.2|14085|14095.7|14094.5|14100.2|14099|14080.7|14079.5|429
1612517700000|2021-02-05 09:35:00|14095.2|14094|14098.2|14097|14105.2|14104|14094.2|14093|366
1612518000000|2021-02-05 09:40:00|14098.7|14097.5|14108.7|14107.5|14111.7|14110.5|14094.7|14093.5|523
1612518300000|2021-02-05 09:45:00|14109.2|14108|14106.7|14105.5|14115.2|14114|14105.2|14104|377
1612518600000|2021-02-05 09:50:00|14106.2|14105|14109.7|14108.5|14111.2|14110|14103.2|14102|373
1612518900000|2021-02-05 09:55:00|14110.2|14109|14091.7|14090.5|14114.2|14113|14091.7|14090.5|426
1612519200000|2021-02-05 10:00:00|14092.2|14091|14097.7|14096.5|14098.2|14097|14090.2|14089|292
1612519500000|2021-02-05 10:05:00|14100.7|14099.5|14095.7|14094.5|14102.2|14101|14093.2|14092|209
1612519800000|2021-02-05 10:10:00|14096.2|14095|14105.7|14104.5|14106.2|14105|14093.2|14092|244
1612520100000|2021-02-05 10:15:00|14105.2|14104|14098.7|14097.5|14105.2|14104|14096.2|14095|221
1612520400000|2021-02-05 10:20:00|14099.2|14098|14091.7|14090.5|14102.7|14101.5|14091.2|14090|206
1612520700000|2021-02-05 10:25:00|14091.2|14090|14089.2|14088|14094.7|14093.5|14088.7|14087.5|120
1612521000000|2021-02-05 10:30:00|14088.7|14087.5|14094.2|14093|14096.7|14095.5|14086.7|14085.5|190
1612521300000|2021-02-05 10:35:00|14095.7|14094.5|14105.7|14104.5|14105.7|14104.5|14093.2|14092|233
1612521600000|2021-02-05 10:40:00|14105.2|14104|14104.7|14103.5|14111.2|14110|14103.2|14102|317
1612521900000|2021-02-05 10:45:00|14104.2|14103|14103.2|14102|14107.2|14106|14101.2|14100|211
1612522200000|2021-02-05 10:50:00|14102.7|14101.5|14085.7|14084.5|14104.7|14103.5|14085.2|14084|394
1612522500000|2021-02-05 10:55:00|14086.7|14085.5|14081.2|14080|14089.7|14088.5|14079.2|14078|461
1612522800000|2021-02-05 11:00:00|14081.7|14080.5|14101.7|14100.5|14111.2|14110|14081.7|14080.5|722
1612523100000|2021-02-05 11:05:00|14102.2|14101|14109.7|14108.5|14113.2|14112|14099.7|14098.5|388
1612523400000|2021-02-05 11:10:00|14109.2|14108|14105.7|14104.5|14110.2|14109|14100.2|14099|236
1612523700000|2021-02-05 11:15:00|14105.2|14104|14102.7|14101.5|14106.7|14105.5|14097.7|14096.5|162
1612524000000|2021-02-05 11:20:00|14102.2|14101|14104.7|14103.5|14105.7|14104.5|14098.2|14097|167
1612524300000|2021-02-05 11:25:00|14105.2|14104|14098.2|14097|14108.2|14107|14097.2|14096|202
1612524600000|2021-02-05 11:30:00|14097.7|14096.5|14090.7|14089.5|14097.7|14096.5|14085.7|14084.5|248
1612524900000|2021-02-05 11:35:00|14091.2|14090|14089.7|14088.5|14091.7|14090.5|14080.7|14079.5|425
1612525200000|2021-02-05 11:40:00|14089.2|14088|14089.7|14088.5|14094.2|14093|14086.2|14085|192
1612525500000|2021-02-05 11:45:00|14089.2|14088|14095.2|14094|14095.2|14094|14089.2|14088|253
1612525800000|2021-02-05 11:50:00|14095.7|14094.5|14100.2|14099|14102.2|14101|14095.7|14094.5|214
1612526100000|2021-02-05 11:55:00|14099.7|14098.5|14096.7|14095.5|14101.2|14100|14092.7|14091.5|236
1612526400000|2021-02-05 12:00:00|14096.2|14095|14089.2|14088|14096.2|14095|14086.7|14085.5|609
1612526700000|2021-02-05 12:05:00|14089.7|14088.5|14096.2|14095|14097.7|14096.5|14087.7|14086.5|302
1612527000000|2021-02-05 12:10:00|14095.7|14094.5|14103.7|14102.5|14104.2|14103|14094.7|14093.5|314
1612527300000|2021-02-05 12:15:00|14104.2|14103|14105.2|14104|14107.7|14106.5|14101.7|14100.5|165
1612527600000|2021-02-05 12:20:00|14105.7|14104.5|14104.2|14103|14107.2|14106|14095.2|14094|340
1612527900000|2021-02-05 12:25:00|14103.2|14102|14103.2|14102|14104.7|14103.5|14096.7|14095.5|99
1612528200000|2021-02-05 12:30:00|14103.7|14102.5|14097.7|14096.5|14107.2|14106|14097.2|14096|132
1612528500000|2021-02-05 12:35:00|14098.2|14097|14097.7|14096.5|14101.7|14100.5|14096.2|14095|111
1612528800000|2021-02-05 12:40:00|14098.7|14097.5|14101.7|14100.5|14104.7|14103.5|14092.2|14091|298
1612529100000|2021-02-05 12:45:00|14102.2|14101|14100.7|14099.5|14105.7|14104.5|14099.7|14098.5|149
1612529400000|2021-02-05 12:50:00|14100.2|14099|14096.7|14095.5|14103.2|14102|14093.7|14092.5|505
1612529700000|2021-02-05 12:55:00|14097.2|14096|14102.2|14101|14105.2|14104|14097.2|14096|108
1612530000000|2021-02-05 13:00:00|14102.7|14101.5|14091.7|14090.5|14103.2|14102|14090.7|14089.5|133
1612530300000|2021-02-05 13:05:00|14091.2|14090|14087.2|14086|14093.7|14092.5|14085.7|14084.5|182
1612530600000|2021-02-05 13:10:00|14086.7|14085.5|14087.7|14086.5|14091.7|14090.5|14086.2|14085|171
1612530900000|2021-02-05 13:15:00|14087.2|14086|14088.7|14087.5|14092.2|14091|14086.2|14085|238
1612531200000|2021-02-05 13:20:00|14089.2|14088|14096.7|14095.5|14099.2|14098|14084.2|14083|276
1612531500000|2021-02-05 13:25:00|14097.2|14096|14095.7|14094.5|14102.2|14101|14095.7|14094.5|151
1612531800000|2021-02-05 13:30:00|14094.7|14093.5|14082.2|14081|14096.2|14095|14079.2|14078|460
1612532100000|2021-02-05 13:35:00|14082.7|14081.5|14090.7|14089.5|14092.2|14091|14081.7|14080.5|288
1612532400000|2021-02-05 13:40:00|14091.2|14090|14086.2|14085|14091.2|14090|14083.2|14082|195
1612532700000|2021-02-05 13:45:00|14086.7|14085.5|14079.7|14078.5|14087.7|14086.5|14078.7|14077.5|167
1612533000000|2021-02-05 13:50:00|14080.2|14079|14090.7|14089.5|14091.2|14090|14079.7|14078.5|118
1612533300000|2021-02-05 13:55:00|14091.2|14090|14084.7|14083.5|14092.2|14091|14083.2|14082|218
1612533600000|2021-02-05 14:00:00|14085.2|14084|14083.7|14082.5|14089.7|14088.5|14079.7|14078.5|278
1612533900000|2021-02-05 14:05:00|14083.2|14082|14079.7|14078.5|14085.2|14084|14074.2|14073|259
1612534200000|2021-02-05 14:10:00|14080.2|14079|14080.7|14079.5|14084.7|14083.5|14077.7|14076.5|204
1612534500000|2021-02-05 14:15:00|14080.2|14079|14080.7|14079.5|14084.2|14083|14077.7|14076.5|163
1612534800000|2021-02-05 14:20:00|14081.2|14080|14076.7|14075.5|14082.7|14081.5|14074.2|14073|227
1612535100000|2021-02-05 14:25:00|14077.2|14076|14075.7|14074.5|14079.7|14078.5|14069.2|14068|227
1612535400000|2021-02-05 14:30:00|14076.2|14075|14066.2|14065|14078.7|14077.5|14065.2|14064|691
1612535700000|2021-02-05 14:35:00|14065.2|14064|14056.2|14055|14065.7|14064.5|14046.2|14045|838
1612536000000|2021-02-05 14:40:00|14055.7|14054.5|14068.2|14067|14072.7|14071.5|14055.7|14054.5|400
1612536300000|2021-02-05 14:45:00|14067.2|14066|14072.7|14071.5|14074.7|14073.5|14061.7|14060.5|360
1612536600000|2021-02-05 14:50:00|14073.2|14072|14068.7|14067.5|14077.2|14076|14063.7|14062.5|381
1612536900000|2021-02-05 14:55:00|14068.2|14067|14052.2|14051|14068.7|14067.5|14050.7|14049.5|403
1612537200000|2021-02-05 15:00:00|14051.7|14050.5|14039.2|14038|14054.7|14053.5|14031.7|14030.5|669
1612537500000|2021-02-05 15:05:00|14038.7|14037.5|14047.7|14046.5|14050.2|14049|14029.2|14028|589
1612537800000|2021-02-05 15:10:00|14047.6|14046.4|14028.6|14027.4|14049.1|14047.9|14026.1|14024.9|500
1612538100000|2021-02-05 15:15:00|14028.1|14026.9|14016.6|14015.4|14028.6|14027.4|14013.1|14011.9|615
1612538400000|2021-02-05 15:20:00|14017.1|14015.9|14017.6|14016.4|14023.1|14021.9|14013.1|14011.9|547
1612538700000|2021-02-05 15:25:00|14017.1|14015.9|14048.1|14046.9|14048.1|14046.9|14017.1|14015.9|734
1612539000000|2021-02-05 15:30:00|14048.6|14047.4|14054.6|14053.4|14059.1|14057.9|14046.6|14045.4|547
1612539300000|2021-02-05 15:35:00|14055.1|14053.9|14062.6|14061.4|14065.1|14063.9|14052.1|14050.9|374
1612539600000|2021-02-05 15:40:00|14062.1|14060.9|14062.6|14061.4|14066.6|14065.4|14057.6|14056.4|325
1612539900000|2021-02-05 15:45:00|14062.1|14060.9|14067.6|14066.4|14068.1|14066.9|14058.6|14057.4|256
1612540200000|2021-02-05 15:50:00|14067.1|14065.9|14067.6|14066.4|14072.1|14070.9|14063.1|14061.9|333
1612540500000|2021-02-05 15:55:00|14068.1|14066.9|14064.6|14063.4|14070.6|14069.4|14060.1|14058.9|361
1612540800000|2021-02-05 16:00:00|14065.1|14063.9|14059.1|14057.9|14068.6|14067.4|14057.1|14055.9|262
1612541100000|2021-02-05 16:05:00|14060.1|14058.9|14050.6|14049.4|14061.6|14060.4|14050.1|14048.9|376
1612541400000|2021-02-05 16:10:00|14050.1|14048.9|14051.6|14050.4|14056.6|14055.4|14048.1|14046.9|298
1612541700000|2021-02-05 16:15:00|14051.1|14049.9|14040.6|14039.4|14051.1|14049.9|14040.1|14038.9|191
1612542000000|2021-02-05 16:20:00|14041.1|14039.9|14052.1|14050.9|14054.1|14052.9|14038.1|14036.9|316
1612542300000|2021-02-05 16:25:00|14053.1|14051.9|14052.1|14050.9|14055.1|14053.9|14049.1|14047.9|462
1612542600000|2021-02-05 16:30:00|14052.5|14050.5|14059|14057|14067|14065|14049.5|14047.5|820
1612542900000|2021-02-05 16:35:00|14058.5|14056.5|14066.5|14064.5|14069|14067|14058|14056|477
1612543200000|2021-02-05 16:40:00|14067|14065|14065|14063|14071|14069|14062.5|14060.5|275
1612543500000|2021-02-05 16:45:00|14064.5|14062.5|14062|14060|14065|14063|14060.5|14058.5|102
1612543800000|2021-02-05 16:50:00|14063|14061|14051|14049|14064.5|14062.5|14049.5|14047.5|146
1612544100000|2021-02-05 16:55:00|14050.5|14048.5|14041|14039|14052|14050|14039.5|14037.5|212
1612544400000|2021-02-05 17:00:00|14040.5|14038.5|14047.5|14045.5|14048.5|14046.5|14034|14032|219
1612544700000|2021-02-05 17:05:00|14047|14045|14052.5|14050.5|14058|14056|14047|14045|173
1612545000000|2021-02-05 17:10:00|14053|14051|14054.5|14052.5|14055|14053|14046.5|14044.5|105
1612545300000|2021-02-05 17:15:00|14054|14052|14058|14056|14059.5|14057.5|14050|14048|75
1612545600000|2021-02-05 17:20:00|14057.5|14055.5|14051.5|14049.5|14058.5|14056.5|14051.5|14049.5|33
1612545900000|2021-02-05 17:25:00|14052|14050|14056|14054|14059.5|14057.5|14051.5|14049.5|118
1612546200000|2021-02-05 17:30:00|14055.5|14053.5|14056|14054|14059|14057|14054.5|14052.5|41
1612546500000|2021-02-05 17:35:00|14055.5|14053.5|14055.5|14053.5|14058|14056|14050.5|14048.5|90
1612546800000|2021-02-05 17:40:00|14055|14053|14058.5|14056.5|14062|14060|14053.5|14051.5|112
1612547100000|2021-02-05 17:45:00|14059|14057|14057|14055|14061.5|14059.5|14054.5|14052.5|100
1612547400000|2021-02-05 17:50:00|14056.5|14054.5|14055|14053|14059|14057|14055|14053|59
1612547700000|2021-02-05 17:55:00|14054.5|14052.5|14061|14059|14062|14060|14054.5|14052.5|58
1612548000000|2021-02-05 18:00:00|14060.5|14058.5|14054.5|14052.5|14061.5|14059.5|14054|14052|63
1612548300000|2021-02-05 18:05:00|14055|14053|14052.5|14050.5|14055|14053|14050|14048|76
1612548600000|2021-02-05 18:10:00|14053|14051|14057.5|14055.5|14057.5|14055.5|14052|14050|92
1612548900000|2021-02-05 18:15:00|14058|14056|14060|14058|14063|14061|14056.5|14054.5|67
1612549200000|2021-02-05 18:20:00|14059.5|14057.5|14052.5|14050.5|14060|14058|14050.5|14048.5|90
1612549500000|2021-02-05 18:25:00|14052|14050|14053.5|14051.5|14056.5|14054.5|14051.5|14049.5|36
1612549800000|2021-02-05 18:30:00|14053|14051|14051|14049|14055|14053|14049.5|14047.5|67
1612550100000|2021-02-05 18:35:00|14051.5|14049.5|14053|14051|14055.5|14053.5|14051|14049|38
1612550400000|2021-02-05 18:40:00|14052.5|14050.5|14049|14047|14054|14052|14047.5|14045.5|80
1612550700000|2021-02-05 18:45:00|14049.5|14047.5|14054.5|14052.5|14057|14055|14047.5|14045.5|75
1612551000000|2021-02-05 18:50:00|14054|14052|14047|14045|14055|14053|14047|14045|65
1612551300000|2021-02-05 18:55:00|14046.5|14044.5|14043.5|14041.5|14047.5|14045.5|14042.5|14040.5|52
1612551600000|2021-02-05 19:00:00|14043|14041|14046.5|14044.5|14049.5|14047.5|14040.5|14038.5|58
1612551900000|2021-02-05 19:05:00|14046|14044|14047|14045|14050.5|14048.5|14045.5|14043.5|42
1612552200000|2021-02-05 19:10:00|14047.5|14045.5|14049|14047|14051.5|14049.5|14047|14045|18
1612552500000|2021-02-05 19:15:00|14048.5|14046.5|14047|14045|14051|14049|14045|14043|18
1612552800000|2021-02-05 19:20:00|14047.5|14045.5|14049|14047|14049|14047|14045|14043|9
1612553100000|2021-02-05 19:25:00|14048.5|14046.5|14057|14055|14057|14055|14048.5|14046.5|32
1612553400000|2021-02-05 19:30:00|14056|14054|14055|14053|14061.5|14059.5|14055|14053|70
1612553700000|2021-02-05 19:35:00|14055.5|14053.5|14058.5|14056.5|14058.5|14056.5|14052.5|14050.5|25
1612554000000|2021-02-05 19:40:00|14058|14056|14056.5|14054.5|14058.5|14056.5|14056.5|14054.5|18
1612554300000|2021-02-05 19:45:00|14055|14053|14056.5|14054.5|14061.5|14059.5|14054|14052|66
1612554600000|2021-02-05 19:50:00|14056|14054|14053.5|14051.5|14057|14055|14051|14049|66
1612554900000|2021-02-05 19:55:00|14053|14051|14055|14053|14056.5|14054.5|14052.5|14050.5|22
1612555200000|2021-02-05 20:00:00|14055.5|14053.5|14046|14044|14055.5|14053.5|14045|14043|85
1612555500000|2021-02-05 20:05:00|14046.5|14044.5|14048|14046|14053|14051|14046|14044|35
1612555800000|2021-02-05 20:10:00|14047.5|14045.5|14049|14047|14050.5|14048.5|14046|14044|18
1612556100000|2021-02-05 20:15:00|14048.5|14046.5|14052|14050|14056|14054|14048|14046|38
1612556400000|2021-02-05 20:20:00|14052.5|14050.5|14053|14051|14057|14055|14049.5|14047.5|40
1612556700000|2021-02-05 20:25:00|14052.5|14050.5|14048.5|14046.5|14055|14053|14046|14044|43
1612557000000|2021-02-05 20:30:00|14048|14046|14054|14052|14055.5|14053.5|14048|14046|44
1612557300000|2021-02-05 20:35:00|14054.5|14052.5|14052|14050|14058.5|14056.5|14049|14047|71
1612557600000|2021-02-05 20:40:00|14051.5|14049.5|14053|14051|14055.5|14053.5|14050|14048|31
1612557900000|2021-02-05 20:45:00|14052.5|14050.5|14055|14053|14062|14060|14052.5|14050.5|113
1612558200000|2021-02-05 20:50:00|14055.5|14053.5|14062|14060|14063|14061|14054|14052|121
1612558500000|2021-02-05 20:55:00|14062.5|14060.5|14067.5|14065.5|14083.5|14081.5|14058.5|14056.5|304
1612558800000|2021-02-05 21:00:00|14067.2|14062.2|14072.1|14067.1|14075.5|14070.5|14064.6|14059.6|11
1612559100000|2021-02-05 21:05:00|14072|14067|14075.5|14070.5|14076.3|14071.3|14070.5|14065.5|0
1612559400000|2021-02-05 21:10:00|14076.3|14071.3|14077.5|14072.5|14080.6|14075.6|14073|14068|0
1612559700000|2021-02-05 21:15:00|14077.6|14072.6|14076.3|14071.3|14078.4|14073.4|14076.3|14071.3|0
1612560000000|2021-02-05 21:20:00|14076.5|14071.5|14076.8|14071.8|14077.2|14072.2|14076.2|14071.2|0
1612560300000|2021-02-05 21:25:00|14076.9|14071.9|14074.7|14069.7|14077.1|14072.1|14074.7|14069.7|0
1612560600000|2021-02-05 21:30:00|14073.9|14068.9|14071.1|14066.1|14074.9|14069.9|14069.4|14064.4|0
1612560900000|2021-02-05 21:35:00|14070.3|14065.3|14066.6|14061.6|14070.3|14065.3|14066.5|14061.5|0
1612561200000|2021-02-05 21:40:00|14067.4|14062.4|14064.7|14059.7|14068.3|14063.3|14062.9|14057.9|0
1612561500000|2021-02-05 21:45:00|14063.9|14058.9|14067.4|14062.4|14068.2|14063.2|14063.1|14058.1|0
1612561800000|2021-02-05 21:50:00|14068.2|14063.2|14069.3|14064.3|14070.2|14065.2|14066.6|14061.6|0
1612562100000|2021-02-05 21:55:00|14070.1|14065.1|14068.5|14063.5|14070.1|14065.1|14067.8|14062.8|0
1612738800000|2021-02-07 23:00:00|14098|14093|14095.1|14090.1|14104.9|14099.9|14095.1|14090.1|0
1612739100000|2021-02-07 23:05:00|14095|14090|14089.6|14084.6|14095|14090|14085.3|14080.3|0
1612739400000|2021-02-07 23:10:00|14090|14085|14094.2|14089.2|14096.7|14091.7|14088.4|14083.4|0
1612739700000|2021-02-07 23:15:00|14094.6|14089.6|14090.9|14085.9|14097.1|14092.1|14087.9|14082.9|0
1612740000000|2021-02-07 23:20:00|14091.3|14086.3|14091.5|14086.5|14095.7|14090.7|14089.2|14084.2|0
1612740300000|2021-02-07 23:25:00|14092.3|14087.3|14090.1|14085.1|14092.4|14087.4|14088.3|14083.3|0
1612740600000|2021-02-07 23:30:00|14090.6|14085.6|14082.9|14077.9|14090.6|14085.6|14078.5|14073.5|0
1612740900000|2021-02-07 23:35:00|14083.8|14078.8|14085.5|14080.5|14085.5|14080.5|14080.5|14075.5|0
1612741200000|2021-02-07 23:40:00|14085.1|14080.1|14095.1|14090.1|14095.1|14090.1|14084.7|14079.7|0
1612741500000|2021-02-07 23:45:00|14095.5|14090.5|14094.2|14089.2|14097|14092|14091.5|14086.5|0
1612741800000|2021-02-07 23:50:00|14093.8|14088.8|14094.3|14089.3|14094.4|14089.4|14091.7|14086.7|0
1612742100000|2021-02-07 23:55:00|14095.2|14090.2|14086.6|14081.6|14096|14091|14084.2|14079.2|0
1612742400000|2021-02-08 00:00:00|14085.8|14080.8|14080|14075|14085.9|14080.9|14074.2|14069.2|0
1612742700000|2021-02-08 00:05:00|14079.5|14074.5|14080.7|14075.7|14087.4|14082.4|14076.9|14071.9|0
1612743000000|2021-02-08 00:10:00|14079.9|14074.9|14089.4|14084.4|14089.4|14084.4|14075|14070|0
1612743300000|2021-02-08 00:15:00|14090.2|14085.2|14142.5|14138.5|14146.5|14142.5|14090.2|14085.2|191
1612743600000|2021-02-08 00:20:00|14143|14139|14160|14156|14161|14157|14141|14137|85
1612743900000|2021-02-08 00:25:00|14160.5|14156.5|14155|14151|14161|14157|14149|14145|48
1612744200000|2021-02-08 00:30:00|14154|14150|14158.5|14154.5|14167|14163|14150.5|14146.5|53
1612744500000|2021-02-08 00:35:00|14159|14155|14161|14157|14163.5|14159.5|14151.5|14147.5|34
1612744800000|2021-02-08 00:40:00|14160.5|14156.5|14163.5|14159.5|14169|14165|14156.5|14152.5|24
1612745100000|2021-02-08 00:45:00|14164|14160|14159.5|14155.5|14165|14161|14159.5|14155.5|24
1612745400000|2021-02-08 00:50:00|14160|14156|14159.5|14155.5|14168|14164|14157|14153|21
1612745700000|2021-02-08 00:55:00|14160|14156|14148.5|14144.5|14160.5|14156.5|14148.5|14144.5|22
1612746000000|2021-02-08 01:00:00|14148|14144|14151|14147|14151|14147|14145|14141|35
1612746300000|2021-02-08 01:05:00|14150.5|14146.5|14156|14152|14157.5|14153.5|14149|14145|16
1612746600000|2021-02-08 01:10:00|14157.5|14153.5|14157.5|14153.5|14158.5|14154.5|14153.5|14149.5|20
1612746900000|2021-02-08 01:15:00|14157|14153|14169|14165|14174.5|14170.5|14157|14153|58
1612747200000|2021-02-08 01:20:00|14169.5|14165.5|14173|14169|14173.5|14169.5|14166.5|14162.5|15
1612747500000|2021-02-08 01:25:00|14173.5|14169.5|14184.5|14180.5|14185|14181|14172|14168|45
1612747800000|2021-02-08 01:30:00|14185|14181|14183.5|14179.5|14190|14186|14181|14177|39
1612748100000|2021-02-08 01:35:00|14182.5|14178.5|14176|14172|14187|14183|14174.5|14170.5|23
1612748400000|2021-02-08 01:40:00|14176.5|14172.5|14174.5|14170.5|14179|14175|14174.5|14170.5|17
1612748700000|2021-02-08 01:45:00|14175.5|14171.5|14174|14170|14177.5|14173.5|14170.5|14166.5|7
1612749000000|2021-02-08 01:50:00|14173.5|14169.5|14174|14170|14178|14174|14172|14168|8
1612749300000|2021-02-08 01:55:00|14173.5|14169.5|14176.5|14172.5|14177.5|14173.5|14173|14169|7
1612749600000|2021-02-08 02:00:00|14176|14172|14178|14174|14179|14175|14174|14170|7
1612749900000|2021-02-08 02:05:00|14179.5|14175.5|14178|14174|14182|14178|14177|14173|14
1612750200000|2021-02-08 02:10:00|14177.5|14173.5|14176|14172|14183.5|14179.5|14175|14171|19
1612750500000|2021-02-08 02:15:00|14176.5|14172.5|14173|14169|14176.5|14172.5|14167.5|14163.5|52
1612750800000|2021-02-08 02:20:00|14173.5|14169.5|14174|14170|14175.5|14171.5|14170|14166|17
1612751100000|2021-02-08 02:25:00|14174.5|14170.5|14173.5|14169.5|14176|14172|14173|14169|9
1612751400000|2021-02-08 02:30:00|14174|14170|14179|14175|14183.5|14179.5|14174|14170|13
1612751700000|2021-02-08 02:35:00|14179.5|14175.5|14177|14173|14182.5|14178.5|14175.5|14171.5|9
1612752000000|2021-02-08 02:40:00|14177.5|14173.5|14178.5|14174.5|14180|14176|14176|14172|3
1612752300000|2021-02-08 02:45:00|14179|14175|14184|14180|14184|14180|14178.5|14174.5|12
1612752600000|2021-02-08 02:50:00|14183.5|14179.5|14185.5|14181.5|14185.5|14181.5|14181.5|14177.5|6
1612752900000|2021-02-08 02:55:00|14186|14182|14188.5|14184.5|14190|14186|14184.5|14180.5|59
1612753200000|2021-02-08 03:00:00|14189|14185|14189.5|14185.5|14190.5|14186.5|14186|14182|28
1612753500000|2021-02-08 03:05:00|14188.5|14184.5|14188.5|14184.5|14189|14185|14187.5|14183.5|1
1612753800000|2021-02-08 03:10:00|14189.5|14185.5|14191.5|14187.5|14191.5|14187.5|14189.5|14185.5|12
1612754100000|2021-02-08 03:15:00|14193|14189|14191.5|14187.5|14195.5|14191.5|14191|14187|32
1612754400000|2021-02-08 03:20:00|14191|14187|14187.5|14183.5|14191.5|14187.5|14186|14182|17
1612754700000|2021-02-08 03:25:00|14188|14184|14184|14180|14189.5|14185.5|14182.5|14178.5|19
1612755000000|2021-02-08 03:30:00|14184.5|14180.5|14186.5|14182.5|14186.5|14182.5|14182.5|14178.5|5
1612755300000|2021-02-08 03:35:00|14186|14182|14186|14182|14186.5|14182.5|14183|14179|9
1612755600000|2021-02-08 03:40:00|14186.5|14182.5|14185|14181|14186.5|14182.5|14184.5|14180.5|3
1612755900000|2021-02-08 03:45:00|14184.5|14180.5|14173|14169|14184.5|14180.5|14172.5|14168.5|18
1612756200000|2021-02-08 03:50:00|14173.5|14169.5|14179|14175|14182|14178|14172.5|14168.5|14
1612756500000|2021-02-08 03:55:00|14178|14174|14175.5|14171.5|14180|14176|14175.5|14171.5|6
1612756800000|2021-02-08 04:00:00|14176|14172|14174|14170|14179.5|14175.5|14173|14169|8
1612757100000|2021-02-08 04:05:00|14173.5|14169.5|14177.5|14173.5|14178|14174|14173.5|14169.5|4
1612757400000|2021-02-08 04:10:00|14177|14173|14174.5|14170.5|14177.5|14173.5|14174.5|14170.5|2
1612757700000|2021-02-08 04:15:00|14175|14171|14172|14168|14175|14171|14170|14166|5
1612758000000|2021-02-08 04:20:00|14172.5|14168.5|14167|14163|14175|14171|14167|14163|14
1612758300000|2021-02-08 04:25:00|14169|14165|14169|14165|14169.5|14165.5|14165|14161|6
1612758600000|2021-02-08 04:30:00|14169.5|14165.5|14167.5|14163.5|14169.5|14165.5|14165|14161|3
1612758900000|2021-02-08 04:35:00|14167|14163|14164.5|14160.5|14168|14164|14163|14159|14
1612759200000|2021-02-08 04:40:00|14165.5|14161.5|14165.5|14161.5|14167.5|14163.5|14165|14161|1
1612759500000|2021-02-08 04:45:00|14165|14161|14166.5|14162.5|14167|14163|14164|14160|2
1612759800000|2021-02-08 04:50:00|14167|14163|14161.5|14157.5|14167|14163|14160.5|14156.5|9
1612760100000|2021-02-08 04:55:00|14161|14157|14164.5|14160.5|14165|14161|14161|14157|10
1612760400000|2021-02-08 05:00:00|14165|14161|14172.5|14168.5|14172.5|14168.5|14165|14161|12
1612760700000|2021-02-08 05:05:00|14171.5|14167.5|14167|14163|14173|14169|14165.5|14161.5|11
1612761000000|2021-02-08 05:10:00|14166.5|14162.5|14162.5|14158.5|14167|14163|14157.5|14153.5|12
1612761300000|2021-02-08 05:15:00|14163|14159|14166|14162|14167|14163|14157|14153|25
1612761600000|2021-02-08 05:20:00|14165.5|14161.5|14165|14161|14165.5|14161.5|14155.5|14151.5|22
1612761900000|2021-02-08 05:25:00|14164.5|14160.5|14163|14159|14165|14161|14162.5|14158.5|1
1612762200000|2021-02-08 05:30:00|14163.5|14159.5|14161.5|14157.5|14166|14162|14160.5|14156.5|11
1612762500000|2021-02-08 05:35:00|14161|14157|14157.5|14153.5|14162|14158|14157.5|14153.5|17
1612762800000|2021-02-08 05:40:00|14156.5|14152.5|14155.5|14151.5|14159|14155|14154|14150|25
1612763100000|2021-02-08 05:45:00|14156|14152|14153.5|14149.5|14158.5|14154.5|14153.5|14149.5|26
1612763400000|2021-02-08 05:50:00|14152.5|14148.5|14153|14149|14153|14149|14149.5|14145.5|34
1612763700000|2021-02-08 05:55:00|14154|14150|14162|14158|14162|14158|14154|14150|26
1612764000000|2021-02-08 06:00:00|14162.5|14158.5|14162|14158|14166|14162|14160|14156|38
1612764300000|2021-02-08 06:05:00|14162.5|14158.5|14163|14159|14166|14162|14162|14158|25
1612764600000|2021-02-08 06:10:00|14163.5|14159.5|14163.5|14159.5|14164|14160|14160.5|14156.5|27
1612764900000|2021-02-08 06:15:00|14163|14159|14165.5|14161.5|14167|14163|14163|14159|39
1612765200000|2021-02-08 06:20:00|14165|14161|14168|14164|14168|14164|14165|14161|18
1612765500000|2021-02-08 06:25:00|14167.5|14163.5|14168|14164|14170|14166|14164.5|14160.5|36
1612765800000|2021-02-08 06:30:00|14168.5|14164.5|14165.5|14161.5|14168.5|14164.5|14163|14159|50
1612766100000|2021-02-08 06:35:00|14164.5|14160.5|14163.5|14159.5|14167|14163|14161|14157|52
1612766400000|2021-02-08 06:40:00|14164|14160|14163|14159|14165.5|14161.5|14161|14157|23
1612766700000|2021-02-08 06:45:00|14165|14161|14166.5|14162.5|14169.5|14165.5|14164.5|14160.5|29
1612767000000|2021-02-08 06:50:00|14169.5|14165.5|14164.5|14160.5|14172|14168|14164|14160|55
1612767300000|2021-02-08 06:55:00|14163.5|14159.5|14163|14159|14164.5|14160.5|14158.5|14154.5|52
1612767600000|2021-02-08 07:00:00|14162|14160|14154.5|14152.5|14162|14160|14144|14142|377
1612767900000|2021-02-08 07:05:00|14154|14152|14151.5|14149.5|14154.5|14152.5|14141|14139|196
1612768200000|2021-02-08 07:10:00|14154|14152|14149|14147|14154|14152|14146.5|14144.5|103
1612768500000|2021-02-08 07:15:00|14148.5|14146.5|14139|14137|14148.5|14146.5|14134.5|14132.5|175
1612768800000|2021-02-08 07:20:00|14138.5|14136.5|14137.5|14135.5|14140.5|14138.5|14133.5|14131.5|148
1612769100000|2021-02-08 07:25:00|14137|14135|14136|14134|14138.5|14136.5|14132.5|14130.5|70
1612769400000|2021-02-08 07:30:00|14135.5|14133.5|14139|14137|14142.5|14140.5|14135.5|14133.5|170
1612769700000|2021-02-08 07:35:00|14138|14136|14142|14140|14145|14143|14137.5|14135.5|77
1612770000000|2021-02-08 07:40:00|14142.5|14140.5|14148|14146|14150|14148|14139|14137|161
1612770300000|2021-02-08 07:45:00|14148.5|14146.5|14146|14144|14149.5|14147.5|14140.5|14138.5|125
1612770600000|2021-02-08 07:50:00|14146.5|14144.5|14154|14152|14155.5|14153.5|14144|14142|224
1612770900000|2021-02-08 07:55:00|14153.5|14151.5|14150|14148|14153.5|14151.5|14142.5|14140.5|196
1612771200000|2021-02-08 08:00:00|14149.6|14148.4|14156.1|14154.9|14170.1|14168.9|14143.6|14142.4|1624
1612771500000|2021-02-08 08:05:00|14156.6|14155.4|14147.1|14145.9|14170.6|14169.4|14139.1|14137.9|1175
1612771800000|2021-02-08 08:10:00|14145.6|14144.4|14130.6|14129.4|14149.1|14147.9|14125.6|14124.4|861
1612772100000|2021-02-08 08:15:00|14131.1|14129.9|14110.6|14109.4|14136.1|14134.9|14100.1|14098.9|1013
1612772400000|2021-02-08 08:20:00|14111.1|14109.9|14107.6|14106.4|14123.1|14121.9|14103.6|14102.4|705
1612772700000|2021-02-08 08:25:00|14108.1|14106.9|14122.6|14121.4|14125.1|14123.9|14105.6|14104.4|485
1612773000000|2021-02-08 08:30:00|14122.1|14120.9|14128.1|14126.9|14132.6|14131.4|14117.1|14115.9|435
1612773300000|2021-02-08 08:35:00|14127.6|14126.4|14093.6|14092.4|14127.6|14126.4|14090.1|14088.9|759
1612773600000|2021-02-08 08:40:00|14092.8|14091.6|14074.8|14073.6|14095.3|14094.1|14065.8|14064.6|778
1612773900000|2021-02-08 08:45:00|14074.3|14073.1|14070.3|14069.1|14084.3|14083.1|14064.8|14063.6|653
1612774200000|2021-02-08 08:50:00|14068.8|14067.6|14076.3|14075.1|14078.8|14077.6|14065.3|14064.1|523
1612774500000|2021-02-08 08:55:00|14077.3|14076.1|14073.8|14072.6|14078.3|14077.1|14067.3|14066.1|398
1612774800000|2021-02-08 09:00:00|14074.3|14073.1|14084.8|14083.6|14088.8|14087.6|14072.8|14071.6|406
1612775100000|2021-02-08 09:05:00|14085.8|14084.6|14090.3|14089.1|14092.3|14091.1|14081.3|14080.1|345
1612775400000|2021-02-08 09:10:00|14090.8|14089.6|14092.8|14091.6|14096.8|14095.6|14089.8|14088.6|307
1612775700000|2021-02-08 09:15:00|14092.3|14091.1|14088.8|14087.6|14100.3|14099.1|14087.3|14086.1|267
1612776000000|2021-02-08 09:20:00|14089.3|14088.1|14086.8|14085.6|14089.3|14088.1|14080.8|14079.6|267
1612776300000|2021-02-08 09:25:00|14086.3|14085.1|14072.8|14071.6|14087.8|14086.6|14071.8|14070.6|249
1612776600000|2021-02-08 09:30:00|14072.3|14071.1|14075.3|14074.1|14076.8|14075.6|14056.8|14055.6|536
1612776900000|2021-02-08 09:35:00|14075.8|14074.6|14074.8|14073.6|14076.3|14075.1|14064.3|14063.1|208
1612777200000|2021-02-08 09:40:00|14074.3|14073.1|14077.8|14076.6|14085.3|14084.1|14074.3|14073.1|256
1612777500000|2021-02-08 09:45:00|14077.3|14076.1|14091.8|14090.6|14092.3|14091.1|14070.3|14069.1|413
1612777800000|2021-02-08 09:50:00|14091.3|14090.1|14096.8|14095.6|14101.3|14100.1|14087.3|14086.1|300
1612778100000|2021-02-08 09:55:00|14096.3|14095.1|14099.8|14098.6|14101.8|14100.6|14093.8|14092.6|289
1612778400000|2021-02-08 10:00:00|14099.3|14098.1|14091.8|14090.6|14104.3|14103.1|14089.3|14088.1|255
1612778700000|2021-02-08 10:05:00|14092.3|14091.1|14093.3|14092.1|14099.3|14098.1|14092.3|14091.1|151
1612779000000|2021-02-08 10:10:00|14093.8|14092.6|14092.3|14091.1|14094.3|14093.1|14087.8|14086.6|172
1612779300000|2021-02-08 10:15:00|14091.8|14090.6|14089.8|14088.6|14092.3|14091.1|14084.3|14083.1|208
1612779600000|2021-02-08 10:20:00|14089.3|14088.1|14085.3|14084.1|14090.3|14089.1|14085.3|14084.1|98
1612779900000|2021-02-08 10:25:00|14085.8|14084.6|14084.8|14083.6|14088.8|14087.6|14078.3|14077.1|232
1612780200000|2021-02-08 10:30:00|14084.3|14083.1|14083.8|14082.6|14088.3|14087.1|14080.3|14079.1|132
1612780500000|2021-02-08 10:35:00|14083.3|14082.1|14079.3|14078.1|14083.8|14082.6|14074.3|14073.1|215
1612780800000|2021-02-08 10:40:00|14079.8|14078.6|14076.8|14075.6|14082.8|14081.6|14073.8|14072.6|184
1612781100000|2021-02-08 10:45:00|14076.3|14075.1|14075.8|14074.6|14076.8|14075.6|14068.8|14067.6|207
1612781400000|2021-02-08 10:50:00|14076.3|14075.1|14081.8|14080.6|14082.8|14081.6|14074.3|14073.1|179
1612781700000|2021-02-08 10:55:00|14081.3|14080.1|14079.8|14078.6|14082.8|14081.6|14079.3|14078.1|79
1612782000000|2021-02-08 11:00:00|14079.3|14078.1|14086.3|14085.1|14086.3|14085.1|14074.8|14073.6|194
1612782300000|2021-02-08 11:05:00|14085.8|14084.6|14093.3|14092.1|14093.8|14092.6|14084.3|14083.1|205
1612782600000|2021-02-08 11:10:00|14094.3|14093.1|14102.3|14101.1|14102.8|14101.6|14090.8|14089.6|277
1612782900000|2021-02-08 11:15:00|14102.8|14101.6|14101.8|14100.6|14103.3|14102.1|14093.3|14092.1|184
1612783200000|2021-02-08 11:20:00|14102.3|14101.1|14105.8|14104.6|14107.3|14106.1|14098.8|14097.6|195
1612783500000|2021-02-08 11:25:00|14106.3|14105.1|14109.8|14108.6|14110.8|14109.6|14101.8|14100.6|189
1612783800000|2021-02-08 11:30:00|14110.3|14109.1|14104.8|14103.6|14110.3|14109.1|14102.8|14101.6|134
1612784100000|2021-02-08 11:35:00|14104.3|14103.1|14101.8|14100.6|14104.8|14103.6|14097.3|14096.1|170
1612784400000|2021-02-08 11:40:00|14101.3|14100.1|14097.3|14096.1|14102.8|14101.6|14096.8|14095.6|92
1612784700000|2021-02-08 11:45:00|14097.8|14096.6|14097.8|14096.6|14103.3|14102.1|14096.8|14095.6|136
1612785000000|2021-02-08 11:50:00|14098.3|14097.1|14101.8|14100.6|14108.3|14107.1|14098.3|14097.1|150
1612785300000|2021-02-08 11:55:00|14102.3|14101.1|14103.8|14102.6|14106.3|14105.1|14098.8|14097.6|109
1612785600000|2021-02-08 12:00:00|14104.3|14103.1|14092.3|14091.1|14105.3|14104.1|14091.3|14090.1|142
1612785900000|2021-02-08 12:05:00|14092.8|14091.6|14093.8|14092.6|14095.3|14094.1|14089.8|14088.6|117
1612786200000|2021-02-08 12:10:00|14093.3|14092.1|14097.8|14096.6|14098.8|14097.6|14092.3|14091.1|64
1612786500000|2021-02-08 12:15:00|14097.3|14096.1|14096.8|14095.6|14097.3|14096.1|14091.3|14090.1|118
1612786800000|2021-02-08 12:20:00|14096.3|14095.1|14096.3|14095.1|14097.3|14096.1|14091.8|14090.6|55
1612787100000|2021-02-08 12:25:00|14095.8|14094.6|14102.8|14101.6|14106.3|14105.1|14095.8|14094.6|184
1612787400000|2021-02-08 12:30:00|14102.3|14101.1|14103.8|14102.6|14106.3|14105.1|14097.8|14096.6|104
1612787700000|2021-02-08 12:35:00|14104.3|14103.1|14105.8|14104.6|14106.8|14105.6|14100.3|14099.1|82
1612788000000|2021-02-08 12:40:00|14105.7|14104.5|14104.7|14103.5|14108.2|14107|14103.2|14102|108
1612788300000|2021-02-08 12:45:00|14105.7|14104.5|14107.7|14106.5|14109.7|14108.5|14104.2|14103|83
1612788600000|2021-02-08 12:50:00|14108.7|14107.5|14109.7|14108.5|14111.2|14110|14106.2|14105|108
1612788900000|2021-02-08 12:55:00|14110.2|14109|14121.7|14120.5|14125.2|14124|14109.7|14108.5|426
1612789200000|2021-02-08 13:00:00|14122.2|14121|14119.2|14118|14122.2|14121|14117.7|14116.5|143
1612789500000|2021-02-08 13:05:00|14119.7|14118.5|14119.7|14118.5|14120.2|14119|14115.7|14114.5|150
1612789800000|2021-02-08 13:10:00|14119.2|14118|14126.2|14125|14127.7|14126.5|14119.2|14118|198
1612790100000|2021-02-08 13:15:00|14125.7|14124.5|14126.2|14125|14126.7|14125.5|14122.7|14121.5|125
1612790400000|2021-02-08 13:20:00|14125.7|14124.5|14132.7|14131.5|14134.2|14133|14123.7|14122.5|271
1612790700000|2021-02-08 13:25:00|14132.2|14131|14126.7|14125.5|14133.7|14132.5|14124.2|14123|197
1612791000000|2021-02-08 13:30:00|14127.2|14126|14130.2|14129|14131.2|14130|14126.2|14125|154
1612791300000|2021-02-08 13:35:00|14130.7|14129.5|14125.2|14124|14130.7|14129.5|14125.2|14124|152
1612791600000|2021-02-08 13:40:00|14125.7|14124.5|14136.2|14135|14136.7|14135.5|14123.2|14122|393
1612791900000|2021-02-08 13:45:00|14136.7|14135.5|14123.2|14122|14137.2|14136|14121.2|14120|301
1612792200000|2021-02-08 13:50:00|14123.7|14122.5|14126.2|14125|14126.7|14125.5|14117.7|14116.5|218
1612792500000|2021-02-08 13:55:00|14126.7|14125.5|14128.2|14127|14130.2|14129|14126.2|14125|101
1612792800000|2021-02-08 14:00:00|14128.7|14127.5|14126.7|14125.5|14132.2|14131|14126.2|14125|159
1612793100000|2021-02-08 14:05:00|14127.2|14126|14124.7|14123.5|14127.7|14126.5|14118.2|14117|179
1612793400000|2021-02-08 14:10:00|14125.2|14124|14125.7|14124.5|14129.2|14128|14123.2|14122|117
1612793700000|2021-02-08 14:15:00|14126.2|14125|14128.7|14127.5|14131.2|14130|14125.2|14124|99
1612794000000|2021-02-08 14:20:00|14128.2|14127|14122.7|14121.5|14129.2|14128|14121.7|14120.5|126
1612794300000|2021-02-08 14:25:00|14122.2|14121|14123.7|14122.5|14124.7|14123.5|14119.7|14118.5|165
1612794600000|2021-02-08 14:30:00|14124.7|14123.5|14123.7|14122.5|14130.7|14129.5|14115.2|14114|471
1612794900000|2021-02-08 14:35:00|14124.2|14123|14123.7|14122.5|14130.2|14129|14121.7|14120.5|261
1612795200000|2021-02-08 14:40:00|14124.2|14123|14125.7|14124.5|14135.2|14134|14122.7|14121.5|260
1612795500000|2021-02-08 14:45:00|14126.2|14125|14128.2|14127|14130.7|14129.5|14123.2|14122|176
1612795800000|2021-02-08 14:50:00|14128.7|14127.5|14127.7|14126.5|14133.7|14132.5|14127.2|14126|159
1612796100000|2021-02-08 14:55:00|14128.2|14127|14128.7|14127.5|14136.2|14135|14126.2|14125|299
1612796400000|2021-02-08 15:00:00|14128.2|14127|14125.2|14124|14131.7|14130.5|14124.2|14123|313
1612796700000|2021-02-08 15:05:00|14125.7|14124.5|14119.2|14118|14126.2|14125|14117.2|14116|352
1612797000000|2021-02-08 15:10:00|14119.5|14118.3|14109.5|14108.3|14119.5|14118.3|14100.5|14099.3|573
1612797300000|2021-02-08 15:15:00|14109|14107.8|14106.5|14105.3|14109.5|14108.3|14103|14101.8|301
1612797600000|2021-02-08 15:20:00|14106|14104.8|14086.5|14085.3|14106.5|14105.3|14085|14083.8|563
1612797900000|2021-02-08 15:25:00|14086|14084.8|14090.5|14089.3|14091.5|14090.3|14083.5|14082.3|592
1612798200000|2021-02-08 15:30:00|14090|14088.8|14106.5|14105.3|14106.5|14105.3|14089|14087.8|442
1612798500000|2021-02-08 15:35:00|14106|14104.8|14108.5|14107.3|14109.5|14108.3|14100|14098.8|304
1612798800000|2021-02-08 15:40:00|14109|14107.8|14110|14108.8|14114|14112.8|14106.5|14105.3|254
1612799100000|2021-02-08 15:45:00|14110.5|14109.3|14110.5|14109.3|14113.5|14112.3|14102.5|14101.3|303
1612799400000|2021-02-08 15:50:00|14111|14109.8|14106.5|14105.3|14114.5|14113.3|14103.5|14102.3|359
1612799700000|2021-02-08 15:55:00|14107|14105.8|14109.5|14108.3|14110.5|14109.3|14098|14096.8|312
1612800000000|2021-02-08 16:00:00|14110|14108.8|14100.5|14099.3|14112.5|14111.3|14097.5|14096.3|322
1612800300000|2021-02-08 16:05:00|14101|14099.8|14086|14084.8|14101.5|14100.3|14085.5|14084.3|317
1612800600000|2021-02-08 16:10:00|14086.5|14085.3|14073|14071.8|14088.5|14087.3|14072|14070.8|418
1612800900000|2021-02-08 16:15:00|14072.5|14071.3|14078|14076.8|14082.5|14081.3|14070.5|14069.3|397
1612801200000|2021-02-08 16:20:00|14077.5|14076.3|14088.5|14087.3|14088.5|14087.3|14075.5|14074.3|503
1612801500000|2021-02-08 16:25:00|14088|14086.8|14086|14084.8|14089.5|14088.3|14083|14081.8|774
1612801800000|2021-02-08 16:30:00|14086.4|14084.4|14062.4|14060.4|14087.4|14085.4|14062.4|14060.4|803
1612802100000|2021-02-08 16:35:00|14062.9|14060.9|14051.4|14049.4|14062.9|14060.9|14048.9|14046.9|895
1612802400000|2021-02-08 16:40:00|14050.9|14048.9|14045.9|14043.9|14054.9|14052.9|14042.9|14040.9|514
1612802700000|2021-02-08 16:45:00|14045.4|14043.4|14059.4|14057.4|14061.4|14059.4|14044.4|14042.4|406
1612803000000|2021-02-08 16:50:00|14058.9|14056.9|14054.4|14052.4|14061.9|14059.9|14054.4|14052.4|145
1612803300000|2021-02-08 16:55:00|14053.9|14051.9|14057.4|14055.4|14063.4|14061.4|14052.4|14050.4|180
1612803600000|2021-02-08 17:00:00|14057.9|14055.9|14058.4|14056.4|14062.4|14060.4|14057.9|14055.9|120
1612803900000|2021-02-08 17:05:00|14058.9|14056.9|14061.4|14059.4|14062.9|14060.9|14058.9|14056.9|60
1612804200000|2021-02-08 17:10:00|14061.9|14059.9|14070.9|14068.9|14070.9|14068.9|14061.4|14059.4|208
1612804500000|2021-02-08 17:15:00|14071.4|14069.4|14074.9|14072.9|14077.4|14075.4|14070.9|14068.9|138
1612804800000|2021-02-08 17:20:00|14075.4|14073.4|14076.4|14074.4|14077.9|14075.9|14073.9|14071.9|58
1612805100000|2021-02-08 17:25:00|14075.9|14073.9|14075.4|14073.4|14076.9|14074.9|14072.9|14070.9|152
1612805400000|2021-02-08 17:30:00|14074.9|14072.9|14071.9|14069.9|14075.9|14073.9|14069.9|14067.9|86
1612805700000|2021-02-08 17:35:00|14071.4|14069.4|14066.9|14064.9|14071.4|14069.4|14065.4|14063.4|105
1612806000000|2021-02-08 17:40:00|14067.4|14065.4|14067.9|14065.9|14069.9|14067.9|14066.4|14064.4|67
1612806300000|2021-02-08 17:45:00|14068.4|14066.4|14070.9|14068.9|14074.9|14072.9|14067.9|14065.9|65
1612806600000|2021-02-08 17:50:00|14071.4|14069.4|14071.9|14069.9|14074.9|14072.9|14070.4|14068.4|82
1612806900000|2021-02-08 17:55:00|14071.4|14069.4|14062.9|14060.9|14071.9|14069.9|14060.4|14058.4|126
1612807200000|2021-02-08 18:00:00|14063.4|14061.4|14059.9|14057.9|14063.9|14061.9|14059.9|14057.9|64
1612807500000|2021-02-08 18:05:00|14059.4|14057.4|14065.4|14063.4|14065.9|14063.9|14057.4|14055.4|77
1612807800000|2021-02-08 18:10:00|14064.9|14062.9|14064.4|14062.4|14068.9|14066.9|14063.9|14061.9|32
1612808100000|2021-02-08 18:15:00|14063.9|14061.9|14065.9|14063.9|14069.9|14067.9|14063.9|14061.9|26
1612808400000|2021-02-08 18:20:00|14065.4|14063.4|14066.4|14064.4|14067.4|14065.4|14062.9|14060.9|57
1612808700000|2021-02-08 18:25:00|14066.9|14064.9|14060.4|14058.4|14066.9|14064.9|14060.4|14058.4|39
1612809000000|2021-02-08 18:30:00|14059.9|14057.9|14062.9|14060.9|14065.4|14063.4|14059.9|14057.9|51
1612809300000|2021-02-08 18:35:00|14062.4|14060.4|14063.9|14061.9|14065.9|14063.9|14061.9|14059.9|38
1612809600000|2021-02-08 18:40:00|14063.4|14061.4|14064.4|14062.4|14064.4|14062.4|14061.9|14059.9|39
1612809900000|2021-02-08 18:45:00|14063.9|14061.9|14060.9|14058.9|14065.9|14063.9|14059.4|14057.4|34
1612810200000|2021-02-08 18:50:00|14061.4|14059.4|14049.9|14047.9|14061.9|14059.9|14049.4|14047.4|115
1612810500000|2021-02-08 18:55:00|14049.4|14047.4|14057.9|14055.9|14058.4|14056.4|14048.9|14046.9|101
1612810800000|2021-02-08 19:00:00|14057.4|14055.4|14061.4|14059.4|14062.4|14060.4|14056.9|14054.9|44
1612811100000|2021-02-08 19:05:00|14060.9|14058.9|14059.4|14057.4|14062.4|14060.4|14058.4|14056.4|34
1612811400000|2021-02-08 19:10:00|14058.9|14056.9|14059.4|14057.4|14059.9|14057.9|14057.9|14055.9|21
1612811700000|2021-02-08 19:15:00|14058.9|14056.9|14059.9|14057.9|14063.4|14061.4|14058.9|14056.9|34
1612812000000|2021-02-08 19:20:00|14060.4|14058.4|14063.9|14061.9|14064.9|14062.9|14058.4|14056.4|25
1612812300000|2021-02-08 19:25:00|14063.4|14061.4|14062.4|14060.4|14064.4|14062.4|14059.9|14057.9|14
1612812600000|2021-02-08 19:30:00|14061.9|14059.9|14065.4|14063.4|14066.9|14064.9|14059.9|14057.9|55
1612812900000|2021-02-08 19:35:00|14064.9|14062.9|14065.4|14063.4|14066.9|14064.9|14061.9|14059.9|40
1612813200000|2021-02-08 19:40:00|14064.9|14062.9|14065.9|14063.9|14066.4|14064.4|14062.4|14060.4|26
1612813500000|2021-02-08 19:45:00|14066.4|14064.4|14062.9|14060.9|14067.4|14065.4|14061.9|14059.9|51
1612813800000|2021-02-08 19:50:00|14063.4|14061.4|14062.9|14060.9|14064.9|14062.9|14061.9|14059.9|14
1612814100000|2021-02-08 19:55:00|14062.4|14060.4|14067.4|14065.4|14067.9|14065.9|14062.4|14060.4|58
1612814400000|2021-02-08 20:00:00|14066.9|14064.9|14068.9|14066.9|14068.9|14066.9|14065.4|14063.4|44
1612814700000|2021-02-08 20:05:00|14069.9|14067.9|14068.4|14066.4|14070.4|14068.4|14066.4|14064.4|40
1612815000000|2021-02-08 20:10:00|14068.9|14066.9|14068.4|14066.4|14071.9|14069.9|14067.9|14065.9|37
1612815300000|2021-02-08 20:15:00|14067.9|14065.9|14066.4|14064.4|14069.4|14067.4|14063.9|14061.9|74
1612815600000|2021-02-08 20:20:00|14065.9|14063.9|14065.4|14063.4|14068.4|14066.4|14065.4|14063.4|41
1612815900000|2021-02-08 20:25:00|14064.9|14062.9|14066.9|14064.9|14068.9|14066.9|14064.4|14062.4|78
1612816200000|2021-02-08 20:30:00|14067.4|14065.4|14063.9|14061.9|14071.4|14069.4|14063.9|14061.9|112
1612816500000|2021-02-08 20:35:00|14064.4|14062.4|14070.4|14068.4|14070.4|14068.4|14063.9|14061.9|61
1612816800000|2021-02-08 20:40:00|14069.9|14067.9|14066.4|14064.4|14070.4|14068.4|14064.9|14062.9|59
1612817100000|2021-02-08 20:45:00|14067.9|14065.9|14070.4|14068.4|14073.9|14071.9|14066.9|14064.9|133
1612817400000|2021-02-08 20:50:00|14069.9|14067.9|14080.4|14078.4|14083.9|14081.9|14069.9|14067.9|254
1612817700000|2021-02-08 20:55:00|14079.9|14077.9|14084.9|14082.9|14084.9|14082.9|14064.9|14062.9|224
1612818000000|2021-02-08 21:00:00|14085.9|14080.9|14081.5|14076.5|14086.9|14081.9|14080.3|14075.3|12
1612818300000|2021-02-08 21:05:00|14082.3|14077.3|14091.6|14086.6|14092.5|14087.5|14081.4|14076.4|0
1612818600000|2021-02-08 21:10:00|14092.7|14087.7|14092.4|14087.4|14094.2|14089.2|14087.7|14082.7|0
1612818900000|2021-02-08 21:15:00|14092.3|14087.3|14084.4|14079.4|14092.4|14087.4|14084.2|14079.2|0
1612819200000|2021-02-08 21:20:00|14084.2|14079.2|14079.9|14074.9|14084.2|14079.2|14077.1|14072.1|0
1612819500000|2021-02-08 21:25:00|14080|14075|14080.5|14075.5|14080.8|14075.8|14078.1|14073.1|0
1612819800000|2021-02-08 21:30:00|14082|14077|14087.7|14082.7|14090.8|14085.8|14082|14077|0
1612820100000|2021-02-08 21:35:00|14086.9|14081.9|14087.5|14082.5|14089.3|14084.3|14086|14081|0
1612820400000|2021-02-08 21:40:00|14087.6|14082.6|14089.8|14084.8|14090.7|14085.7|14086.2|14081.2|0
1612820700000|2021-02-08 21:45:00|14089|14084|14091|14086|14092.5|14087.5|14089|14084|0
1612821000000|2021-02-08 21:50:00|14090.2|14085.2|14091.7|14086.7|14091.7|14086.7|14088.5|14083.5|0
1612821300000|2021-02-08 21:55:00|14090.9|14085.9|14090.3|14085.3|14091.4|14086.4|14089|14084|0
1612821600000|2021-02-08 22:00:00|14090.2|14085.2|14082.6|14077.6|14090.2|14085.2|14082.6|14077.6|0
1612821900000|2021-02-08 22:05:00|14082.5|14077.5|14077.1|14072.1|14082.5|14077.5|14076.4|14071.4|0
1612822200000|2021-02-08 22:10:00|14077.5|14072.5|14069.2|14064.2|14077.9|14072.9|14069.1|14064.1|0
1612822500000|2021-02-08 22:15:00|14068.2|14063.2|14061.3|14056.3|14068.8|14063.8|14061.1|14056.1|0
1612822800000|2021-02-08 22:20:00|14061.4|14056.4|14055.4|14050.4|14061.4|14056.4|14055.4|14050.4|0
1612823100000|2021-02-08 22:25:00|14055.2|14050.2|14057.6|14052.6|14057.6|14052.6|14055.1|14050.1|0
1612823400000|2021-02-08 22:30:00|14057.5|14052.5|14063.1|14058.1|14063.1|14058.1|14057.5|14052.5|0
1612823700000|2021-02-08 22:35:00|14063.2|14058.2|14061.6|14056.6|14063.4|14058.4|14060.1|14055.1|0
1612824000000|2021-02-08 22:40:00|14061.7|14056.7|14061.4|14056.4|14062.2|14057.2|14061.4|14056.4|0
1612824300000|2021-02-08 22:45:00|14060.7|14055.7|14061.3|14056.3|14061.3|14056.3|14060.2|14055.2|0
1612824600000|2021-02-08 22:50:00|14061.4|14056.4|14061.6|14056.6|14061.9|14056.9|14060.9|14055.9|0
1612824900000|2021-02-08 22:55:00|14061.7|14056.7|14066.3|14061.3|14066.3|14061.3|14061.7|14056.7|0
1612825200000|2021-02-08 23:00:00|14066.6|14061.6|14066.8|14061.8|14076.9|14071.9|14065.1|14060.1|0
1612825500000|2021-02-08 23:05:00|14066|14061|14068.6|14063.6|14071|14066|14065.2|14060.2|0
1612825800000|2021-02-08 23:10:00|14069.4|14064.4|14071.2|14066.2|14071.2|14066.2|14068.2|14063.2|0
1612826100000|2021-02-08 23:15:00|14070.4|14065.4|14064.9|14059.9|14071.3|14066.3|14064.3|14059.3|0
1612826400000|2021-02-08 23:20:00|14065.3|14060.3|14060.9|14055.9|14065.3|14060.3|14060.9|14055.9|0
1612826700000|2021-02-08 23:25:00|14061.7|14056.7|14059.3|14054.3|14061.7|14056.7|14058.6|14053.6|0
1612827000000|2021-02-08 23:30:00|14058.5|14053.5|14065.6|14060.6|14065.6|14060.6|14058.5|14053.5|0
1612827300000|2021-02-08 23:35:00|14064.8|14059.8|14063.2|14058.2|14064.8|14059.8|14062.4|14057.4|0
1612827600000|2021-02-08 23:40:00|14064|14059|14054.6|14049.6|14064|14059|14052.4|14047.4|0
1612827900000|2021-02-08 23:45:00|14054.1|14049.1|14059.2|14054.2|14060|14055|14053.8|14048.8|0
1612828200000|2021-02-08 23:50:00|14058.4|14053.4|14057.8|14052.8|14059.3|14054.3|14056.7|14051.7|0
1612828500000|2021-02-08 23:55:00|14057|14052|14064.7|14059.7|14064.7|14059.7|14056.9|14051.9|0
1612828800000|2021-02-09 00:00:00|14064.3|14059.3|14059.8|14054.8|14067.9|14062.9|14058|14053|0
1612829100000|2021-02-09 00:05:00|14059|14054|14059.3|14054.3|14063.1|14058.1|14058.9|14053.9|0
1612829400000|2021-02-09 00:10:00|14059.7|14054.7|14080.3|14075.3|14080.3|14075.3|14059.3|14054.3|0
1612829700000|2021-02-09 00:15:00|14079.5|14074.5|14065.9|14061.9|14081.1|14076.1|14059.4|14055.4|62
1612830000000|2021-02-09 00:20:00|14064.9|14060.9|14064.9|14060.9|14069.4|14065.4|14063.9|14059.9|15
1612830300000|2021-02-09 00:25:00|14065.4|14061.4|14048.9|14044.9|14065.9|14061.9|14045.9|14041.9|24
1612830600000|2021-02-09 00:30:00|14048.4|14044.4|14059.4|14055.4|14065.9|14061.9|14045.4|14041.4|35
1612830900000|2021-02-09 00:35:00|14058.4|14054.4|14060.4|14056.4|14061.9|14057.9|14056.9|14052.9|2
1612831200000|2021-02-09 00:40:00|14060.9|14056.9|14059.9|14055.9|14063.9|14059.9|14058.9|14054.9|15
1612831500000|2021-02-09 00:45:00|14060.9|14056.9|14068.4|14064.4|14072.9|14068.9|14060.9|14056.9|20
1612831800000|2021-02-09 00:50:00|14069.9|14065.9|14086.9|14082.9|14088.9|14084.9|14068.9|14064.9|41
1612832100000|2021-02-09 00:55:00|14085.9|14081.9|14077.9|14073.9|14090.9|14086.9|14076.4|14072.4|31
1612832400000|2021-02-09 01:00:00|14077.4|14073.4|14070.4|14066.4|14077.4|14073.4|14070.4|14066.4|18
1612832700000|2021-02-09 01:05:00|14070.9|14066.9|14068.4|14064.4|14075.4|14071.4|14068.4|14064.4|8
1612833000000|2021-02-09 01:10:00|14067.9|14063.9|14055.4|14051.4|14070.9|14066.9|14052.9|14048.9|49
1612833300000|2021-02-09 01:15:00|14056.4|14052.4|14059.9|14055.9|14059.9|14055.9|14054.9|14050.9|5
1612833600000|2021-02-09 01:20:00|14060.4|14056.4|14066.4|14062.4|14068.4|14064.4|14059.9|14055.9|11
1612833900000|2021-02-09 01:25:00|14066.9|14062.9|14065.9|14061.9|14067.9|14063.9|14059.9|14055.9|8
1612834200000|2021-02-09 01:30:00|14067.4|14063.4|14062.9|14058.9|14069.4|14065.4|14059.9|14055.9|12
1612834500000|2021-02-09 01:35:00|14063.4|14059.4|14064.4|14060.4|14068.9|14064.9|14062.9|14058.9|5
1612834800000|2021-02-09 01:40:00|14064.9|14060.9|14069.4|14065.4|14069.9|14065.9|14061.9|14057.9|9
1612835100000|2021-02-09 01:45:00|14069.9|14065.9|14073.4|14069.4|14075.9|14071.9|14068.9|14064.9|26
1612835400000|2021-02-09 01:50:00|14072.9|14068.9|14076.9|14072.9|14079.4|14075.4|14071.4|14067.4|8
1612835700000|2021-02-09 01:55:00|14077.4|14073.4|14071.4|14067.4|14077.9|14073.9|14070.4|14066.4|7
1612836000000|2021-02-09 02:00:00|14071.9|14067.9|14072.4|14068.4|14074.9|14070.9|14071.4|14067.4|4
1612836300000|2021-02-09 02:05:00|14072.9|14068.9|14069.9|14065.9|14072.9|14068.9|14067.9|14063.9|2
1612836600000|2021-02-09 02:10:00|14070.4|14066.4|14071.9|14067.9|14072.9|14068.9|14070.4|14066.4|0
1612836900000|2021-02-09 02:15:00|14072.4|14068.4|14069.9|14065.9|14072.9|14068.9|14069.9|14065.9|1
1612837200000|2021-02-09 02:20:00|14070.4|14066.4|14070.4|14066.4|14070.9|14066.9|14068.4|14064.4|0
1612837500000|2021-02-09 02:25:00|14069.9|14065.9|14070.9|14066.9|14070.9|14066.9|14067.9|14063.9|4
1612837800000|2021-02-09 02:30:00|14071.4|14067.4|14068.4|14064.4|14072.4|14068.4|14068.4|14064.4|4
1612838100000|2021-02-09 02:35:00|14067.9|14063.9|14067.9|14063.9|14070.4|14066.4|14067.4|14063.4|4
1612838400000|2021-02-09 02:40:00|14067.4|14063.4|14063.4|14059.4|14067.4|14063.4|14062.9|14058.9|3
1612838700000|2021-02-09 02:45:00|14063.9|14059.9|14061.4|14057.4|14064.4|14060.4|14060.4|14056.4|12
1612839000000|2021-02-09 02:50:00|14060.9|14056.9|14061.9|14057.9|14063.4|14059.4|14058.9|14054.9|10
1612839300000|2021-02-09 02:55:00|14062.9|14058.9|14062.4|14058.4|14064.4|14060.4|14062.4|14058.4|7
1612839600000|2021-02-09 03:00:00|14062.9|14058.9|14061.4|14057.4|14063.9|14059.9|14060.4|14056.4|5
1612839900000|2021-02-09 03:05:00|14061.9|14057.9|14061.9|14057.9|14064.4|14060.4|14061.9|14057.9|8
1612840200000|2021-02-09 03:10:00|14062.4|14058.4|14064.9|14060.9|14065.9|14061.9|14062.4|14058.4|5
1612840500000|2021-02-09 03:15:00|14064.4|14060.4|14060.9|14056.9|14064.4|14060.4|14060.4|14056.4|4
1612840800000|2021-02-09 03:20:00|14060.4|14056.4|14060.9|14056.9|14063.9|14059.9|14060.4|14056.4|7
1612841100000|2021-02-09 03:25:00|14060.4|14056.4|14063.4|14059.4|14063.4|14059.4|14060.4|14056.4|4
1612841400000|2021-02-09 03:30:00|14063.9|14059.9|14060.4|14056.4|14063.9|14059.9|14059.9|14055.9|2
1612841700000|2021-02-09 03:35:00|14060.9|14056.9|14064.4|14060.4|14071.4|14067.4|14060.9|14056.9|42
1612842000000|2021-02-09 03:40:00|14063.9|14059.9|14062.4|14058.4|14063.9|14059.9|14059.9|14055.9|5
1612842300000|2021-02-09 03:45:00|14061.9|14057.9|14055.9|14051.9|14063.9|14059.9|14051.9|14047.9|34
1612842600000|2021-02-09 03:50:00|14056.9|14052.9|14057.4|14053.4|14058.9|14054.9|14055.4|14051.4|0
1612842900000|2021-02-09 03:55:00|14057.9|14053.9|14059.4|14055.4|14060.4|14056.4|14057.9|14053.9|4
1612843200000|2021-02-09 04:00:00|14058.9|14054.9|14058.9|14054.9|14060.9|14056.9|14058.4|14054.4|7
1612843500000|2021-02-09 04:05:00|14059.9|14055.9|14059.4|14055.4|14060.9|14056.9|14059.4|14055.4|0
1612843800000|2021-02-09 04:10:00|14059.9|14055.9|14056.4|14052.4|14060.4|14056.4|14055.9|14051.9|3
1612844100000|2021-02-09 04:15:00|14056.9|14052.9|14058.9|14054.9|14060.9|14056.9|14056.4|14052.4|6
1612844400000|2021-02-09 04:20:00|14058.4|14054.4|14055.4|14051.4|14058.9|14054.9|14053.4|14049.4|3
1612844700000|2021-02-09 04:25:00|14055.9|14051.9|14054.9|14050.9|14055.9|14051.9|14053.9|14049.9|1
1612845000000|2021-02-09 04:30:00|14054.4|14050.4|14056.9|14052.9|14058.4|14054.4|14054.4|14050.4|0
1612845300000|2021-02-09 04:35:00|14057.4|14053.4|14057.9|14053.9|14059.4|14055.4|14055.4|14051.4|2
1612845600000|2021-02-09 04:40:00|14058.9|14054.9|14061.4|14057.4|14062.4|14058.4|14058.9|14054.9|5
1612845900000|2021-02-09 04:45:00|14061.9|14057.9|14057.9|14053.9|14061.9|14057.9|14057.4|14053.4|4
1612846200000|2021-02-09 04:50:00|14056.9|14052.9|14057.4|14053.4|14057.9|14053.9|14056.4|14052.4|1
1612846500000|2021-02-09 04:55:00|14057.9|14053.9|14056.4|14052.4|14058.9|14054.9|14056.4|14052.4|1
1612846800000|2021-02-09 05:00:00|14055.9|14051.9|14059.4|14055.4|14061.4|14057.4|14055.9|14051.9|18
1612847100000|2021-02-09 05:05:00|14059.9|14055.9|14054.9|14050.9|14059.9|14055.9|14054.9|14050.9|4
1612847400000|2021-02-09 05:10:00|14055.4|14051.4|14058.4|14054.4|14058.4|14054.4|14054.9|14050.9|3
1612847700000|2021-02-09 05:15:00|14058.9|14054.9|14062.4|14058.4|14063.4|14059.4|14057.4|14053.4|19
1612848000000|2021-02-09 05:20:00|14061.9|14057.9|14073.4|14069.4|14077.4|14073.4|14061.4|14057.4|67
1612848300000|2021-02-09 05:25:00|14072.9|14068.9|14066.9|14062.9|14074.4|14070.4|14065.4|14061.4|25
1612848600000|2021-02-09 05:30:00|14067.4|14063.4|14073.9|14069.9|14075.9|14071.9|14067.4|14063.4|20
1612848900000|2021-02-09 05:35:00|14073.4|14069.4|14068.9|14064.9|14074.4|14070.4|14068.9|14064.9|14
1612849200000|2021-02-09 05:40:00|14069.9|14065.9|14070.4|14066.4|14070.4|14066.4|14067.4|14063.4|5
1612849500000|2021-02-09 05:45:00|14069.9|14065.9|14070.4|14066.4|14070.4|14066.4|14069.4|14065.4|5
1612849800000|2021-02-09 05:50:00|14070.9|14066.9|14067.4|14063.4|14071.4|14067.4|14066.9|14062.9|4
1612850100000|2021-02-09 05:55:00|14067.9|14063.9|14071.4|14067.4|14074.4|14070.4|14067.9|14063.9|4
1612850400000|2021-02-09 06:00:00|14070.9|14066.9|14066.9|14062.9|14075.9|14071.9|14064.9|14060.9|20
1612850700000|2021-02-09 06:05:00|14067.4|14063.4|14069.9|14065.9|14071.4|14067.4|14066.9|14062.9|7
1612851000000|2021-02-09 06:10:00|14069.4|14065.4|14067.4|14063.4|14069.9|14065.9|14064.9|14060.9|6
1612851300000|2021-02-09 06:15:00|14066.9|14062.9|14068.4|14064.4|14068.4|14064.4|14065.9|14061.9|3
1612851600000|2021-02-09 06:20:00|14068.9|14064.9|14066.4|14062.4|14068.9|14064.9|14065.9|14061.9|6
1612851900000|2021-02-09 06:25:00|14065.9|14061.9|14064.4|14060.4|14065.9|14061.9|14061.9|14057.9|11
1612852200000|2021-02-09 06:30:00|14064.9|14060.9|14058.4|14054.4|14065.4|14061.4|14057.4|14053.4|26
1612852500000|2021-02-09 06:35:00|14058.9|14054.9|14057.4|14053.4|14059.9|14055.9|14056.9|14052.9|14
1612852800000|2021-02-09 06:40:00|14057.9|14053.9|14063.4|14059.4|14064.9|14060.9|14057.4|14053.4|27
1612853100000|2021-02-09 06:45:00|14063.9|14059.9|14060.9|14056.9|14064.4|14060.4|14055.9|14051.9|11
1612853400000|2021-02-09 06:50:00|14061.4|14057.4|14055.4|14051.4|14063.9|14059.9|14054.9|14050.9|46
1612853700000|2021-02-09 06:55:00|14054.9|14050.9|14051.4|14047.4|14055.4|14051.4|14045.9|14041.9|104
1612854000000|2021-02-09 07:00:00|14050.4|14048.4|14045.9|14043.9|14050.4|14048.4|14038.4|14036.4|236
1612854300000|2021-02-09 07:05:00|14046.4|14044.4|14037.9|14035.9|14048.4|14046.4|14036.4|14034.4|139
1612854600000|2021-02-09 07:10:00|14037.4|14035.4|14039.4|14037.4|14047.9|14045.9|14036.4|14034.4|131
1612854900000|2021-02-09 07:15:00|14041.4|14039.4|14042.4|14040.4|14045.4|14043.4|14040.4|14038.4|76
1612855200000|2021-02-09 07:20:00|14042.9|14040.9|14041.4|14039.4|14045.9|14043.9|14040.9|14038.9|44
1612855500000|2021-02-09 07:25:00|14041.9|14039.9|14042.4|14040.4|14045.9|14043.9|14041.4|14039.4|64
1612855800000|2021-02-09 07:30:00|14043.4|14041.4|14047.4|14045.4|14053.4|14051.4|14039.9|14037.9|184
1612856100000|2021-02-09 07:35:00|14046.9|14044.9|14044.4|14042.4|14053.4|14051.4|14043.9|14041.9|99
1612856400000|2021-02-09 07:40:00|14043.9|14041.9|14047.9|14045.9|14047.9|14045.9|14042.4|14040.4|58
1612856700000|2021-02-09 07:45:00|14048.4|14046.4|14048.4|14046.4|14051.9|14049.9|14046.9|14044.9|70
1612857000000|2021-02-09 07:50:00|14047.4|14045.4|14063.4|14061.4|14064.4|14062.4|14046.9|14044.9|301
1612857300000|2021-02-09 07:55:00|14063.9|14061.9|14065.9|14063.9|14069.4|14067.4|14060.9|14058.9|261
1612857600000|2021-02-09 08:00:00|14065.5|14064.3|14036|14034.8|14069.5|14068.3|14031|14029.8|1452
1612857900000|2021-02-09 08:05:00|14034|14032.8|14037|14035.8|14038|14036.8|14023|14021.8|935
1612858200000|2021-02-09 08:10:00|14037.5|14036.3|14032.5|14031.3|14041.5|14040.3|14028|14026.8|569
1612858500000|2021-02-09 08:15:00|14032|14030.8|14038.5|14037.3|14044.5|14043.3|14029.5|14028.3|451
1612858800000|2021-02-09 08:20:00|14039|14037.8|14034|14032.8|14041.5|14040.3|14031.5|14030.3|413
1612859100000|2021-02-09 08:25:00|14033.5|14032.3|14052|14050.8|14052.5|14051.3|14033.5|14032.3|485
1612859400000|2021-02-09 08:30:00|14051.5|14050.3|14054.5|14053.3|14061.5|14060.3|14046|14044.8|504
1612859700000|2021-02-09 08:35:00|14053.5|14052.3|14046|14044.8|14064.5|14063.3|14045|14043.8|562
1612860000000|2021-02-09 08:40:00|14046.5|14045.3|14041|14039.8|14051.5|14050.3|14040|14038.8|272
1612860300000|2021-02-09 08:45:00|14041.5|14040.3|14047.5|14046.3|14050.5|14049.3|14040|14038.8|266
1612860600000|2021-02-09 08:50:00|14048|14046.8|14038.5|14037.3|14048.5|14047.3|14034|14032.8|480
1612860900000|2021-02-09 08:55:00|14038|14036.8|14031.5|14030.3|14039|14037.8|14031.5|14030.3|254
1612861200000|2021-02-09 09:00:00|14029.5|14028.3|14031|14029.8|14035|14033.8|14023.5|14022.3|398
1612861500000|2021-02-09 09:05:00|14030.5|14029.3|14009.5|14008.3|14031|14029.8|14003|14001.8|756
1612861800000|2021-02-09 09:10:00|14008.5|14007.3|14014|14012.8|14014.5|14013.3|14005.5|14004.3|356
1612862100000|2021-02-09 09:15:00|14013.5|14012.3|13978|13976.8|14013.5|14012.3|13973.5|13972.3|987
1612862400000|2021-02-09 09:20:00|13978.5|13977.3|13981|13979.8|13981.5|13980.3|13960|13958.8|952
1612862700000|2021-02-09 09:25:00|13980.5|13979.3|13996|13994.8|14007.5|14006.3|13980.5|13979.3|958
1612863000000|2021-02-09 09:30:00|13995.5|13994.3|13980|13978.8|13996.5|13995.3|13979.5|13978.3|388
1612863300000|2021-02-09 09:35:00|13980.5|13979.3|13975|13973.8|13991.5|13990.3|13973|13971.8|362
1612863600000|2021-02-09 09:40:00|13974.5|13973.3|13975.5|13974.3|13982.5|13981.3|13968.5|13967.3|395
1612863900000|2021-02-09 09:45:00|13975|13973.8|13985|13983.8|13985.5|13984.3|13974|13972.8|361
1612864200000|2021-02-09 09:50:00|13985.5|13984.3|13983.5|13982.3|13988|13986.8|13976|13974.8|236
1612864500000|2021-02-09 09:55:00|13984|13982.8|13975|13973.8|13984.5|13983.3|13974.5|13973.3|222
1612864800000|2021-02-09 10:00:00|13975.5|13974.3|13983.5|13982.3|13985|13983.8|13972.5|13971.3|172
1612865100000|2021-02-09 10:05:00|13983|13981.8|13984|13982.8|13988|13986.8|13978|13976.8|237
1612865400000|2021-02-09 10:10:00|13984.5|13983.3|13991|13989.8|13992|13990.8|13982.5|13981.3|243
1612865700000|2021-02-09 10:15:00|13990.5|13989.3|13989|13987.8|13993.5|13992.3|13987.5|13986.3|228
1612866000000|2021-02-09 10:20:00|13988.5|13987.3|13986.5|13985.3|13991.5|13990.3|13982|13980.8|313
1612866300000|2021-02-09 10:25:00|13987|13985.8|13991|13989.8|13992|13990.8|13985.5|13984.3|181
1612866600000|2021-02-09 10:30:00|13990.5|13989.3|13986|13984.8|14002|14000.8|13985.5|13984.3|369
1612866900000|2021-02-09 10:35:00|13986.5|13985.3|13982|13980.8|13988|13986.8|13980|13978.8|196
1612867200000|2021-02-09 10:40:00|13981.5|13980.3|13970.5|13969.3|13982|13980.8|13967.5|13966.3|330
1612867500000|2021-02-09 10:45:00|13971|13969.8|13975|13973.8|13978.5|13977.3|13969.5|13968.3|281
1612867800000|2021-02-09 10:50:00|13975.5|13974.3|13981.5|13980.3|13981.5|13980.3|13972|13970.8|131
1612868100000|2021-02-09 10:55:00|13982|13980.8|13984|13982.8|13990|13988.8|13979.5|13978.3|166
1612868400000|2021-02-09 11:00:00|13983|13981.8|13986.5|13985.3|13988.5|13987.3|13979.5|13978.3|163
1612868700000|2021-02-09 11:05:00|13985|13983.8|13971|13969.8|13985|13983.8|13964|13962.8|349
1612869000000|2021-02-09 11:10:00|13971.5|13970.3|13975.5|13974.3|13980.5|13979.3|13970|13968.8|362
1612869300000|2021-02-09 11:15:00|13973.5|13972.3|13981|13979.8|13984.5|13983.3|13971.5|13970.3|276
1612869600000|2021-02-09 11:20:00|13980.5|13979.3|13988|13986.8|13988|13986.8|13978.5|13977.3|207
1612869900000|2021-02-09 11:25:00|13987.5|13986.3|13993.5|13992.3|13994.5|13993.3|13986|13984.8|257
1612870200000|2021-02-09 11:30:00|13993|13991.8|13998|13996.8|14002.5|14001.3|13992|13990.8|236
1612870500000|2021-02-09 11:35:00|13998.5|13997.3|13998|13996.8|14002.5|14001.3|13988.5|13987.3|403
1612870800000|2021-02-09 11:40:00|13997.5|13996.3|13998|13996.8|14000.5|13999.3|13996.5|13995.3|119
1612871100000|2021-02-09 11:45:00|13997.5|13996.3|14003|14001.8|14004.5|14003.3|13994.5|13993.3|133
1612871400000|2021-02-09 11:50:00|14003.5|14002.3|14009|14007.8|14009.5|14008.3|14002.5|14001.3|207
1612871700000|2021-02-09 11:55:00|14008.5|14007.3|14007.5|14006.3|14008.5|14007.3|14003.5|14002.3|109
1612872000000|2021-02-09 12:00:00|14007|14005.8|14006|14004.8|14008|14006.8|14002.5|14001.3|174
1612872300000|2021-02-09 12:05:00|14005.5|14004.3|14006.5|14005.3|14006.5|14005.3|13999.5|13998.3|142
1612872600000|2021-02-09 12:10:00|14007|14005.8|14002|14000.8|14007|14005.8|13997.5|13996.3|180
1612872900000|2021-02-09 12:15:00|14002.5|14001.3|14006|14004.8|14006.5|14005.3|13999|13997.8|110
1612873200000|2021-02-09 12:20:00|14006.5|14005.3|14003.5|14002.3|14007.5|14006.3|14002.5|14001.3|63
1612873500000|2021-02-09 12:25:00|14004|14002.8|14001|13999.8|14005.5|14004.3|14001|13999.8|72
1612873800000|2021-02-09 12:30:00|14000.5|13999.3|14000|13998.8|14003|14001.8|13999.5|13998.3|117
1612874100000|2021-02-09 12:35:00|14000.5|13999.3|13998|13996.8|14002.5|14001.3|13997.5|13996.3|108
1612874400000|2021-02-09 12:40:00|13997.8|13996.6|13999.3|13998.1|14002.8|14001.6|13997.3|13996.1|102
1612874700000|2021-02-09 12:45:00|13999.8|13998.6|13996.3|13995.1|14000.3|13999.1|13993.8|13992.6|181
1612875000000|2021-02-09 12:50:00|13995.8|13994.6|13995.8|13994.6|13997.8|13996.6|13993.8|13992.6|135
1612875300000|2021-02-09 12:55:00|13995.3|13994.1|13999.8|13998.6|14000.8|13999.6|13995.3|13994.1|97
1612875600000|2021-02-09 13:00:00|13999.3|13998.1|13998.3|13997.1|14002.3|14001.1|13995.8|13994.6|172
1612875900000|2021-02-09 13:05:00|13998.8|13997.6|14000.8|13999.6|14000.8|13999.6|13995.3|13994.1|60
1612876200000|2021-02-09 13:10:00|14000.3|13999.1|13994.3|13993.1|14000.8|13999.6|13989.8|13988.6|174
1612876500000|2021-02-09 13:15:00|13994.8|13993.6|13999.3|13998.1|14000.3|13999.1|13993.8|13992.6|150
1612876800000|2021-02-09 13:20:00|13999.8|13998.6|14004.8|14003.6|14004.8|14003.6|13998.3|13997.1|134
1612877100000|2021-02-09 13:25:00|14004.3|14003.1|14004.8|14003.6|14007.3|14006.1|14001.8|14000.6|216
1612877400000|2021-02-09 13:30:00|14004.3|14003.1|14012.3|14011.1|14013.3|14012.1|14003.8|14002.6|181
1612877700000|2021-02-09 13:35:00|14011.8|14010.6|14003.8|14002.6|14012.8|14011.6|14002.3|14001.1|124
1612878000000|2021-02-09 13:40:00|14003.3|14002.1|14019.8|14018.6|14020.3|14019.1|14002.8|14001.6|450
1612878300000|2021-02-09 13:45:00|14020.3|14019.1|14027.8|14026.6|14028.3|14027.1|14019.3|14018.1|422
1612878600000|2021-02-09 13:50:00|14027.3|14026.1|14026.3|14025.1|14033.3|14032.1|14024.8|14023.6|304
1612878900000|2021-02-09 13:55:00|14026.8|14025.6|14021.8|14020.6|14030.8|14029.6|14021.8|14020.6|172
1612879200000|2021-02-09 14:00:00|14022.3|14021.1|14023.3|14022.1|14027.3|14026.1|14020.3|14019.1|231
1612879500000|2021-02-09 14:05:00|14023.8|14022.6|14016.8|14015.6|14024.8|14023.6|14013.8|14012.6|205
1612879800000|2021-02-09 14:10:00|14017.3|14016.1|14017.3|14016.1|14020.3|14019.1|14016.3|14015.1|119
1612880100000|2021-02-09 14:15:00|14016.8|14015.6|14012.8|14011.6|14024.3|14023.1|14008.3|14007.1|392
1612880400000|2021-02-09 14:20:00|14013.3|14012.1|14009.8|14008.6|14017.3|14016.1|14007.3|14006.1|257
1612880700000|2021-02-09 14:25:00|14010.3|14009.1|14009.8|14008.6|14012.3|14011.1|14007.3|14006.1|180
1612881000000|2021-02-09 14:30:00|14010.3|14009.1|14018.8|14017.6|14028.8|14027.6|14010.3|14009.1|584
1612881300000|2021-02-09 14:35:00|14019.3|14018.1|14011.8|14010.6|14024.8|14023.6|14011.3|14010.1|344
1612881600000|2021-02-09 14:40:00|14012.3|14011.1|14004.3|14003.1|14014.3|14013.1|13994.8|13993.6|529
1612881900000|2021-02-09 14:45:00|14003.8|14002.6|14001.8|14000.6|14010.3|14009.1|13998.8|13997.6|402
1612882200000|2021-02-09 14:50:00|14002.3|14001.1|14006.8|14005.6|14008.8|14007.6|13999.8|13998.6|158
1612882500000|2021-02-09 14:55:00|14006.3|14005.1|14004.8|14003.6|14013.8|14012.6|14004.8|14003.6|249
1612882800000|2021-02-09 15:00:00|14005.8|14004.6|13989.8|13988.6|14006.8|14005.6|13985.3|13984.1|524
1612883100000|2021-02-09 15:05:00|13989.3|13988.1|14007.8|14006.6|14010.3|14009.1|13985.3|13984.1|315
1612883400000|2021-02-09 15:10:00|14007.7|14006.5|14016.7|14015.5|14020.2|14019|14007.7|14006.5|450
1612883700000|2021-02-09 15:15:00|14017.2|14016|14015.2|14014|14018.7|14017.5|14010.2|14009|246
1612884000000|2021-02-09 15:20:00|14015.7|14014.5|14011.7|14010.5|14017.2|14016|14009.2|14008|212
1612884300000|2021-02-09 15:25:00|14011.2|14010|14016.7|14015.5|14020.2|14019|14010.7|14009.5|386
1612884600000|2021-02-09 15:30:00|14017.2|14016|14014.7|14013.5|14019.2|14018|14011.2|14010|243
1612884900000|2021-02-09 15:35:00|14014.2|14013|14016.7|14015.5|14019.7|14018.5|14013.2|14012|227
1612885200000|2021-02-09 15:40:00|14017.2|14016|14021.7|14020.5|14024.7|14023.5|14015.2|14014|231
1612885500000|2021-02-09 15:45:00|14022.2|14021|14021.2|14020|14024.2|14023|14014.2|14013|356
1612885800000|2021-02-09 15:50:00|14022.2|14021|14022.7|14021.5|14024.2|14023|14019.2|14018|192
1612886100000|2021-02-09 15:55:00|14022.2|14021|14023.2|14022|14024.2|14023|14017.7|14016.5|229
1612886400000|2021-02-09 16:00:00|14022.7|14021.5|14011.7|14010.5|14024.2|14023|14010.7|14009.5|303
1612886700000|2021-02-09 16:05:00|14012.2|14011|13998.2|13997|14015.2|14014|13998.2|13997|368
1612887000000|2021-02-09 16:10:00|13997.7|13996.5|13997.7|13996.5|13999.7|13998.5|13991.2|13990|416
1612887300000|2021-02-09 16:15:00|13997.2|13996|13996.7|13995.5|13999.2|13998|13990.7|13989.5|336
1612887600000|2021-02-09 16:20:00|13997.2|13996|14011.2|14010|14012.7|14011.5|13995.7|13994.5|442
1612887900000|2021-02-09 16:25:00|14011.7|14010.5|14006.2|14005|14013.2|14012|14004.2|14003|604
1612888200000|2021-02-09 16:30:00|14006.6|14004.6|14013.1|14011.1|14018.1|14016.1|13992.6|13990.6|1066
1612888500000|2021-02-09 16:35:00|14015.1|14013.1|14018.6|14016.6|14024.1|14022.1|14014.6|14012.6|603
1612888800000|2021-02-09 16:40:00|14019.1|14017.1|14021.1|14019.1|14022.6|14020.6|14017.6|14015.6|215
1612889100000|2021-02-09 16:45:00|14021.6|14019.6|14021.6|14019.6|14024.1|14022.1|14020.6|14018.6|110
1612889400000|2021-02-09 16:50:00|14023.1|14021.1|14017.6|14015.6|14023.6|14021.6|14017.6|14015.6|177
1612889700000|2021-02-09 16:55:00|14018.1|14016.1|14015.1|14013.1|14018.1|14016.1|14010.6|14008.6|209
1612890000000|2021-02-09 17:00:00|14015.6|14013.6|14020.6|14018.6|14020.6|14018.6|14012.6|14010.6|141
1612890300000|2021-02-09 17:05:00|14021.1|14019.1|14022.1|14020.1|14023.6|14021.6|14019.1|14017.1|112
1612890600000|2021-02-09 17:10:00|14022.6|14020.6|14027.6|14025.6|14027.6|14025.6|14021.6|14019.6|144
1612890900000|2021-02-09 17:15:00|14027.1|14025.1|14025.6|14023.6|14028.1|14026.1|14023.6|14021.6|56
1612891200000|2021-02-09 17:20:00|14024.6|14022.6|14026.1|14024.1|14026.6|14024.6|14020.1|14018.1|86
1612891500000|2021-02-09 17:25:00|14026.6|14024.6|14022.1|14020.1|14029.1|14027.1|14021.1|14019.1|75
1612891800000|2021-02-09 17:30:00|14022.6|14020.6|14023.6|14021.6|14024.6|14022.6|14021.6|14019.6|40
1612892100000|2021-02-09 17:35:00|14024.1|14022.1|14027.6|14025.6|14027.6|14025.6|14022.6|14020.6|40
1612892400000|2021-02-09 17:40:00|14027.1|14025.1|14029.6|14027.6|14029.6|14027.6|14025.6|14023.6|26
1612892700000|2021-02-09 17:45:00|14030.1|14028.1|14030.6|14028.6|14034.1|14032.1|14028.6|14026.6|165
1612893000000|2021-02-09 17:50:00|14030.1|14028.1|14036.6|14034.6|14038.6|14036.6|14029.1|14027.1|116
1612893300000|2021-02-09 17:55:00|14036.1|14034.1|14030.6|14028.6|14036.6|14034.6|14026.1|14024.1|110
1612893600000|2021-02-09 18:00:00|14031.1|14029.1|14029.1|14027.1|14033.6|14031.6|14026.6|14024.6|91
1612893900000|2021-02-09 18:05:00|14029.6|14027.6|14029.6|14027.6|14030.6|14028.6|14027.6|14025.6|32
1612894200000|2021-02-09 18:10:00|14030.1|14028.1|14029.6|14027.6|14031.6|14029.6|14027.6|14025.6|49
1612894500000|2021-02-09 18:15:00|14030.1|14028.1|14028.6|14026.6|14032.6|14030.6|14026.6|14024.6|80
1612894800000|2021-02-09 18:20:00|14028.1|14026.1|14024.1|14022.1|14029.1|14027.1|14023.1|14021.1|102
1612895100000|2021-02-09 18:25:00|14024.6|14022.6|14025.6|14023.6|14027.1|14025.1|14024.1|14022.1|33
1612895400000|2021-02-09 18:30:00|14026.1|14024.1|14026.6|14024.6|14027.1|14025.1|14022.1|14020.1|60
1612895700000|2021-02-09 18:35:00|14026.1|14024.1|14026.1|14024.1|14027.6|14025.6|14022.6|14020.6|30
1612896000000|2021-02-09 18:40:00|14026.6|14024.6|14023.1|14021.1|14026.6|14024.6|14021.6|14019.6|42
1612896300000|2021-02-09 18:45:00|14023.6|14021.6|14025.6|14023.6|14027.6|14025.6|14022.1|14020.1|90
1612896600000|2021-02-09 18:50:00|14024.6|14022.6|14027.1|14025.1|14028.1|14026.1|14023.6|14021.6|35
1612896900000|2021-02-09 18:55:00|14027.6|14025.6|14028.6|14026.6|14030.6|14028.6|14027.1|14025.1|38
1612897200000|2021-02-09 19:00:00|14029.1|14027.1|14030.1|14028.1|14032.6|14030.6|14029.1|14027.1|55
1612897500000|2021-02-09 19:05:00|14030.6|14028.6|14032.6|14030.6|14033.6|14031.6|14030.1|14028.1|20
1612897800000|2021-02-09 19:10:00|14033.1|14031.1|14034.6|14032.6|14036.1|14034.1|14032.6|14030.6|120
1612898100000|2021-02-09 19:15:00|14034.1|14032.1|14035.1|14033.1|14036.1|14034.1|14033.1|14031.1|50
1612898400000|2021-02-09 19:20:00|14034.6|14032.6|14032.1|14030.1|14035.1|14033.1|14032.1|14030.1|8
1612898700000|2021-02-09 19:25:00|14032.6|14030.6|14032.1|14030.1|14033.1|14031.1|14031.1|14029.1|30
1612899000000|2021-02-09 19:30:00|14032.6|14030.6|14037.1|14035.1|14041.1|14039.1|14031.1|14029.1|86
1612899300000|2021-02-09 19:35:00|14037.6|14035.6|14038.6|14036.6|14039.6|14037.6|14036.6|14034.6|74
1612899600000|2021-02-09 19:40:00|14038.1|14036.1|14038.1|14036.1|14039.1|14037.1|14037.6|14035.6|35
1612899900000|2021-02-09 19:45:00|14037.6|14035.6|14040.1|14038.1|14040.6|14038.6|14037.6|14035.6|46
1612900200000|2021-02-09 19:50:00|14040.6|14038.6|14040.1|14038.1|14040.6|14038.6|14036.1|14034.1|39
1612900500000|2021-02-09 19:55:00|14040.6|14038.6|14039.6|14037.6|14040.6|14038.6|14037.6|14035.6|21
1612900800000|2021-02-09 20:00:00|14039.1|14037.1|14041.1|14039.1|14041.1|14039.1|14038.1|14036.1|51
1612901100000|2021-02-09 20:05:00|14040.6|14038.6|14039.1|14037.1|14042.1|14040.1|14038.6|14036.6|31
1612901400000|2021-02-09 20:10:00|14039.6|14037.6|14044.1|14042.1|14044.6|14042.6|14037.1|14035.1|56
1612901700000|2021-02-09 20:15:00|14043.6|14041.6|14037.1|14035.1|14043.6|14041.6|14037.1|14035.1|53
1612902000000|2021-02-09 20:20:00|14036.6|14034.6|14029.1|14027.1|14037.6|14035.6|14029.1|14027.1|74
1612902300000|2021-02-09 20:25:00|14030.1|14028.1|14027.1|14025.1|14030.6|14028.6|14025.6|14023.6|75
1612902600000|2021-02-09 20:30:00|14027.6|14025.6|14033.1|14031.1|14033.6|14031.6|14026.1|14024.1|55
1612902900000|2021-02-09 20:35:00|14032.1|14030.1|14039.1|14037.1|14041.1|14039.1|14032.1|14030.1|70
1612903200000|2021-02-09 20:40:00|14038.1|14036.1|14039.1|14037.1|14040.1|14038.1|14035.1|14033.1|63
1612903500000|2021-02-09 20:45:00|14039.6|14037.6|14035.1|14033.1|14041.6|14039.6|14034.1|14032.1|79
1612903800000|2021-02-09 20:50:00|14034.6|14032.6|14024.1|14022.1|14036.1|14034.1|14023.6|14021.6|228
1612904100000|2021-02-09 20:55:00|14024.6|14022.6|14027.1|14025.1|14027.6|14025.6|14015.6|14013.6|279
1612904400000|2021-02-09 21:00:00|14028.6|14023.6|14038.6|14033.6|14038.6|14033.6|14028.5|14023.5|14
1612904700000|2021-02-09 21:05:00|14037.8|14032.8|14035.8|14030.8|14039.1|14034.1|14032.6|14027.6|0
1612905000000|2021-02-09 21:10:00|14035.9|14030.9|14035.7|14030.7|14038.4|14033.4|14035.2|14030.2|0
1612905300000|2021-02-09 21:15:00|14035.8|14030.8|14036|14031|14036|14031|14034.4|14029.4|0
1612905600000|2021-02-09 21:20:00|14035.9|14030.9|14036.1|14031.1|14036.2|14031.2|14035.9|14030.9|0
1612905900000|2021-02-09 21:25:00|14036.2|14031.2|14036.7|14031.7|14036.8|14031.8|14035.2|14030.2|0
1612906200000|2021-02-09 21:30:00|14035.6|14030.6|14035.7|14030.7|14041.3|14036.3|14034.9|14029.9|0
1612906500000|2021-02-09 21:35:00|14036.5|14031.5|14037.3|14032.3|14038.1|14033.1|14035.7|14030.7|0
1612906800000|2021-02-09 21:40:00|14038.1|14033.1|14038.8|14033.8|14039.6|14034.6|14037.2|14032.2|0
1612907100000|2021-02-09 21:45:00|14038|14033|14039.3|14034.3|14039.3|14034.3|14036.4|14031.4|0
1612907400000|2021-02-09 21:50:00|14040.1|14035.1|14039|14034|14041|14036|14039|14034|0
1612907700000|2021-02-09 21:55:00|14039.9|14034.9|14042.1|14037.1|14042.6|14037.6|14039|14034|0
1612908000000|2021-02-09 22:00:00|14042|14037|14041.9|14036.9|14042.5|14037.5|14040.9|14035.9|0
1612908300000|2021-02-09 22:05:00|14042|14037|14041.6|14036.6|14042.6|14037.6|14040.6|14035.6|0
1612908600000|2021-02-09 22:10:00|14041.2|14036.2|14042.3|14037.3|14042.6|14037.6|14041.1|14036.1|0
1612908900000|2021-02-09 22:15:00|14042.2|14037.2|14041.6|14036.6|14042.5|14037.5|14041.6|14036.6|0
1612909200000|2021-02-09 22:20:00|14041.3|14036.3|14041.2|14036.2|14041.6|14036.6|14041|14036|0
1612909500000|2021-02-09 22:25:00|14041.1|14036.1|14040.6|14035.6|14041.1|14036.1|14040.6|14035.6|0
1612909800000|2021-02-09 22:30:00|14040.9|14035.9|14040.2|14035.2|14041.6|14036.6|14039.7|14034.7|0
1612910100000|2021-02-09 22:35:00|14040.9|14035.9|14040|14035|14040.9|14035.9|14039|14034|0
1612910400000|2021-02-09 22:40:00|14040.3|14035.3|14040.2|14035.2|14041.6|14036.6|14039.6|14034.6|0
1612910700000|2021-02-09 22:45:00|14040.1|14035.1|14040.9|14035.9|14041.7|14036.7|14040.1|14035.1|0
1612911000000|2021-02-09 22:50:00|14040.7|14035.7|14040.8|14035.8|14041.5|14036.5|14039.8|14034.8|0
1612911300000|2021-02-09 22:55:00|14040.6|14035.6|14042.4|14037.4|14042.6|14037.6|14040.1|14035.1|0
1612911600000|2021-02-09 23:00:00|14045.1|14040.1|14038.8|14033.8|14045.5|14040.5|14037.9|14032.9|0
1612911900000|2021-02-09 23:05:00|14038.4|14033.4|14040.3|14035.3|14041.9|14036.9|14037.8|14032.8|0
1612912200000|2021-02-09 23:10:00|14040.6|14035.6|14039.7|14034.7|14041.1|14036.1|14037.8|14032.8|0
1612912500000|2021-02-09 23:15:00|14038.9|14033.9|14038.9|14033.9|14042.2|14037.2|14038.1|14033.1|0
1612912800000|2021-02-09 23:20:00|14039.7|14034.7|14039.9|14034.9|14040|14035|14039|14034|0
1612913100000|2021-02-09 23:25:00|14040.3|14035.3|14035.5|14030.5|14040.7|14035.7|14033.8|14028.8|0
1612913400000|2021-02-09 23:30:00|14035.9|14030.9|14037.4|14032.4|14037.4|14032.4|14035|14030|0
1612913700000|2021-02-09 23:35:00|14038.2|14033.2|14040.6|14035.6|14040.6|14035.6|14037.4|14032.4|0
1612914000000|2021-02-09 23:40:00|14039.8|14034.8|14042|14037|14042|14037|14039.8|14034.8|0
1612914300000|2021-02-09 23:45:00|14042.8|14037.8|14040.8|14035.8|14042.8|14037.8|14040.4|14035.4|0
1612914600000|2021-02-09 23:50:00|14041.2|14036.2|14038|14033|14041.2|14036.2|14036.3|14031.3|0
1612914900000|2021-02-09 23:55:00|14037.5|14032.5|14035.2|14030.2|14038.8|14033.8|14035.2|14030.2|0
1612915200000|2021-02-10 00:00:00|14035.5|14030.5|14033|14028|14036|14031|14031.8|14026.8|0
1612915500000|2021-02-10 00:05:00|14033.4|14028.4|14031.7|14026.7|14034.2|14029.2|14029.1|14024.1|0
1612915800000|2021-02-10 00:10:00|14032.1|14027.1|14034.5|14029.5|14034.9|14029.9|14029.3|14024.3|0
1612916100000|2021-02-10 00:15:00|14034.9|14029.9|14032.1|14028.1|14034.9|14029.9|14022.6|14018.6|44
1612916400000|2021-02-10 00:20:00|14032.6|14028.6|14039.1|14035.1|14040.1|14036.1|14032.6|14028.6|15
1612916700000|2021-02-10 00:25:00|14039.6|14035.6|14057.1|14053.1|14057.1|14053.1|14039.6|14035.6|94
1612917000000|2021-02-10 00:30:00|14057.6|14053.6|14054.6|14050.6|14063.6|14059.6|14044.1|14040.1|86
1612917300000|2021-02-10 00:35:00|14055.1|14051.1|14055.6|14051.6|14059.1|14055.1|14052.1|14048.1|27
1612917600000|2021-02-10 00:40:00|14055.1|14051.1|14056.1|14052.1|14058.1|14054.1|14051.1|14047.1|12
1612917900000|2021-02-10 00:45:00|14055.6|14051.6|14055.1|14051.1|14057.1|14053.1|14050.6|14046.6|33
1612918200000|2021-02-10 00:50:00|14054.6|14050.6|14055.1|14051.1|14057.1|14053.1|14049.6|14045.6|31
1612918500000|2021-02-10 00:55:00|14054.1|14050.1|14057.6|14053.6|14059.1|14055.1|14051.6|14047.6|7
1612918800000|2021-02-10 01:00:00|14058.1|14054.1|14057.6|14053.6|14066.1|14062.1|14057.1|14053.1|55
1612919100000|2021-02-10 01:05:00|14056.6|14052.6|14063.1|14059.1|14063.1|14059.1|14054.6|14050.6|26
1612919400000|2021-02-10 01:10:00|14063.6|14059.6|14058.6|14054.6|14064.1|14060.1|14054.1|14050.1|26
1612919700000|2021-02-10 01:15:00|14059.1|14055.1|14075.1|14071.1|14081.1|14077.1|14059.1|14055.1|53
1612920000000|2021-02-10 01:20:00|14074.6|14070.6|14072.6|14068.6|14075.6|14071.6|14070.1|14066.1|17
1612920300000|2021-02-10 01:25:00|14072.1|14068.1|14068.6|14064.6|14075.1|14071.1|14068.1|14064.1|21
1612920600000|2021-02-10 01:30:00|14069.1|14065.1|14070.1|14066.1|14076.1|14072.1|14066.1|14062.1|11
1612920900000|2021-02-10 01:35:00|14069.6|14065.6|14070.1|14066.1|14074.6|14070.6|14069.6|14065.6|6
1612921200000|2021-02-10 01:40:00|14070.6|14066.6|14077.6|14073.6|14080.1|14076.1|14070.1|14066.1|7
1612921500000|2021-02-10 01:45:00|14077.1|14073.1|14080.1|14076.1|14080.1|14076.1|14077.1|14073.1|2
1612921800000|2021-02-10 01:50:00|14080.6|14076.6|14084.1|14080.1|14088.1|14084.1|14080.6|14076.6|17
1612922100000|2021-02-10 01:55:00|14084.6|14080.6|14093.1|14089.1|14094.1|14090.1|14084.6|14080.6|27
1612922400000|2021-02-10 02:00:00|14093.6|14089.6|14098.6|14094.6|14100.6|14096.6|14093.6|14089.6|31
1612922700000|2021-02-10 02:05:00|14099.1|14095.1|14097.1|14093.1|14102.6|14098.6|14096.6|14092.6|26
1612923000000|2021-02-10 02:10:00|14097.6|14093.6|14096.6|14092.6|14099.6|14095.6|14096.1|14092.1|13
1612923300000|2021-02-10 02:15:00|14097.1|14093.1|14097.1|14093.1|14099.6|14095.6|14096.1|14092.1|22
1612923600000|2021-02-10 02:20:00|14096.6|14092.6|14094.6|14090.6|14098.1|14094.1|14094.1|14090.1|3
1612923900000|2021-02-10 02:25:00|14094.1|14090.1|14096.1|14092.1|14096.1|14092.1|14091.6|14087.6|13
1612924200000|2021-02-10 02:30:00|14096.6|14092.6|14096.1|14092.1|14098.1|14094.1|14094.6|14090.6|12
1612924500000|2021-02-10 02:35:00|14095.6|14091.6|14092.1|14088.1|14097.1|14093.1|14091.6|14087.6|7
1612924800000|2021-02-10 02:40:00|14091.6|14087.6|14093.6|14089.6|14095.6|14091.6|14091.6|14087.6|13
1612925100000|2021-02-10 02:45:00|14094.1|14090.1|14091.1|14087.1|14095.6|14091.6|14091.1|14087.1|7
1612925400000|2021-02-10 02:50:00|14091.6|14087.6|14091.6|14087.6|14091.6|14087.6|14089.1|14085.1|4
1612925700000|2021-02-10 02:55:00|14091.1|14087.1|14091.1|14087.1|14091.6|14087.6|14089.6|14085.6|1
1612926000000|2021-02-10 03:00:00|14091.6|14087.6|14093.6|14089.6|14095.6|14091.6|14091.1|14087.1|6
1612926300000|2021-02-10 03:05:00|14094.1|14090.1|14093.6|14089.6|14094.6|14090.6|14092.1|14088.1|4
1612926600000|2021-02-10 03:10:00|14094.1|14090.1|14094.6|14090.6|14098.6|14094.6|14093.6|14089.6|11
1612926900000|2021-02-10 03:15:00|14094.1|14090.1|14095.6|14091.6|14097.1|14093.1|14094.1|14090.1|6
1612927200000|2021-02-10 03:20:00|14096.6|14092.6|14097.1|14093.1|14097.6|14093.6|14095.1|14091.1|8
1612927500000|2021-02-10 03:25:00|14097.6|14093.6|14097.1|14093.1|14097.6|14093.6|14096.1|14092.1|0
1612927800000|2021-02-10 03:30:00|14097.6|14093.6|14092.1|14088.1|14097.6|14093.6|14092.1|14088.1|6
1612928100000|2021-02-10 03:35:00|14093.6|14089.6|14088.6|14084.6|14093.6|14089.6|14088.6|14084.6|18
1612928400000|2021-02-10 03:40:00|14089.1|14085.1|14092.1|14088.1|14093.1|14089.1|14089.1|14085.1|5
1612928700000|2021-02-10 03:45:00|14092.6|14088.6|14093.6|14089.6|14095.6|14091.6|14092.1|14088.1|10
1612929000000|2021-02-10 03:50:00|14093.1|14089.1|14094.1|14090.1|14095.1|14091.1|14092.1|14088.1|1
1612929300000|2021-02-10 03:55:00|14093.6|14089.6|14090.6|14086.6|14094.1|14090.1|14088.6|14084.6|7
1612929600000|2021-02-10 04:00:00|14091.1|14087.1|14089.6|14085.6|14091.6|14087.6|14086.6|14082.6|32
1612929900000|2021-02-10 04:05:00|14089.1|14085.1|14085.6|14081.6|14089.1|14085.1|14084.1|14080.1|7
1612930200000|2021-02-10 04:10:00|14086.6|14082.6|14084.1|14080.1|14086.6|14082.6|14083.6|14079.6|6
1612930500000|2021-02-10 04:15:00|14084.6|14080.6|14086.1|14082.1|14086.1|14082.1|14083.1|14079.1|26
1612930800000|2021-02-10 04:20:00|14085.1|14081.1|14084.1|14080.1|14085.6|14081.6|14084.1|14080.1|3
1612931100000|2021-02-10 04:25:00|14084.6|14080.6|14083.6|14079.6|14088.1|14084.1|14082.6|14078.6|6
1612931400000|2021-02-10 04:30:00|14084.1|14080.1|14084.1|14080.1|14085.6|14081.6|14080.6|14076.6|8
1612931700000|2021-02-10 04:35:00|14084.6|14080.6|14087.6|14083.6|14089.6|14085.6|14083.6|14079.6|4
1612932000000|2021-02-10 04:40:00|14088.1|14084.1|14086.1|14082.1|14088.1|14084.1|14086.1|14082.1|2
1612932300000|2021-02-10 04:45:00|14087.1|14083.1|14085.1|14081.1|14088.1|14084.1|14084.1|14080.1|4
1612932600000|2021-02-10 04:50:00|14085.6|14081.6|14082.1|14078.1|14085.6|14081.6|14082.1|14078.1|4
1612932900000|2021-02-10 04:55:00|14079.6|14075.6|14087.1|14083.1|14088.1|14084.1|14079.6|14075.6|11
1612933200000|2021-02-10 05:00:00|14086.6|14082.6|14089.6|14085.6|14091.6|14087.6|14085.1|14081.1|4
1612933500000|2021-02-10 05:05:00|14090.6|14086.6|14085.6|14081.6|14091.1|14087.1|14085.6|14081.6|9
1612933800000|2021-02-10 05:10:00|14085.1|14081.1|14086.6|14082.6|14087.1|14083.1|14084.6|14080.6|14
1612934100000|2021-02-10 05:15:00|14087.1|14083.1|14087.1|14083.1|14087.1|14083.1|14086.1|14082.1|1
1612934400000|2021-02-10 05:20:00|14086.6|14082.6|14086.1|14082.1|14087.6|14083.6|14084.1|14080.1|3
1612934700000|2021-02-10 05:25:00|14086.6|14082.6|14087.1|14083.1|14087.6|14083.6|14086.1|14082.1|3
1612935000000|2021-02-10 05:30:00|14087.6|14083.6|14086.6|14082.6|14087.6|14083.6|14083.1|14079.1|14
1612935300000|2021-02-10 05:35:00|14085.6|14081.6|14083.6|14079.6|14086.1|14082.1|14083.1|14079.1|23
1612935600000|2021-02-10 05:40:00|14084.1|14080.1|14083.1|14079.1|14084.6|14080.6|14083.1|14079.1|8
1612935900000|2021-02-10 05:45:00|14083.6|14079.6|14084.6|14080.6|14084.6|14080.6|14083.1|14079.1|8
1612936200000|2021-02-10 05:50:00|14084.1|14080.1|14085.6|14081.6|14085.6|14081.6|14084.1|14080.1|15
1612936500000|2021-02-10 05:55:00|14084.6|14080.6|14084.6|14080.6|14086.1|14082.1|14084.1|14080.1|21
1612936800000|2021-02-10 06:00:00|14085.6|14081.6|14089.6|14085.6|14090.1|14086.1|14084.6|14080.6|28
1612937100000|2021-02-10 06:05:00|14089.1|14085.1|14089.6|14085.6|14090.1|14086.1|14087.6|14083.6|14
1612937400000|2021-02-10 06:10:00|14089.1|14085.1|14081.6|14077.6|14090.1|14086.1|14081.6|14077.6|27
1612937700000|2021-02-10 06:15:00|14082.1|14078.1|14078.6|14074.6|14084.1|14080.1|14077.6|14073.6|33
1612938000000|2021-02-10 06:20:00|14078.1|14074.1|14079.6|14075.6|14080.1|14076.1|14077.1|14073.1|1
1612938300000|2021-02-10 06:25:00|14079.1|14075.1|14078.6|14074.6|14081.1|14077.1|14077.6|14073.6|9
1612938600000|2021-02-10 06:30:00|14079.1|14075.1|14076.6|14072.6|14080.1|14076.1|14076.1|14072.1|12
1612938900000|2021-02-10 06:35:00|14077.1|14073.1|14074.1|14070.1|14077.6|14073.6|14074.1|14070.1|33
1612939200000|2021-02-10 06:40:00|14073.6|14069.6|14070.6|14066.6|14076.1|14072.1|14070.1|14066.1|22
1612939500000|2021-02-10 06:45:00|14071.1|14067.1|14071.6|14067.6|14071.6|14067.6|14068.6|14064.6|16
1612939800000|2021-02-10 06:50:00|14071.1|14067.1|14074.1|14070.1|14075.1|14071.1|14070.1|14066.1|33
1612940100000|2021-02-10 06:55:00|14072.6|14068.6|14074.6|14070.6|14076.6|14072.6|14072.6|14068.6|26
1612940400000|2021-02-10 07:00:00|14073.6|14071.6|14055.6|14053.6|14077.6|14075.6|14053.1|14051.1|286
1612940700000|2021-02-10 07:05:00|14053.1|14051.1|14060.1|14058.1|14063.1|14061.1|14051.1|14049.1|242
1612941000000|2021-02-10 07:10:00|14060.6|14058.6|14053.6|14051.6|14061.1|14059.1|14052.6|14050.6|119
1612941300000|2021-02-10 07:15:00|14054.1|14052.1|14060.6|14058.6|14062.1|14060.1|14053.6|14051.6|71
1612941600000|2021-02-10 07:20:00|14060.1|14058.1|14060.6|14058.6|14061.6|14059.6|14057.6|14055.6|46
1612941900000|2021-02-10 07:25:00|14061.6|14059.6|14065.1|14063.1|14068.1|14066.1|14061.6|14059.6|110
1612942200000|2021-02-10 07:30:00|14066.1|14064.1|14068.6|14066.6|14071.6|14069.6|14064.6|14062.6|109
1612942500000|2021-02-10 07:35:00|14068.1|14066.1|14069.1|14067.1|14071.1|14069.1|14066.1|14064.1|111
1612942800000|2021-02-10 07:40:00|14068.6|14066.6|14070.1|14068.1|14072.6|14070.6|14064.6|14062.6|161
1612943100000|2021-02-10 07:45:00|14070.6|14068.6|14070.6|14068.6|14071.6|14069.6|14067.1|14065.1|111
1612943400000|2021-02-10 07:50:00|14070.1|14068.1|14072.6|14070.6|14076.6|14074.6|14068.1|14066.1|194
1612943700000|2021-02-10 07:55:00|14073.1|14071.1|14063.1|14061.1|14073.1|14071.1|14059.1|14057.1|269
1612944000000|2021-02-10 08:00:00|14062.7|14061.5|14038.2|14037|14074.2|14073|14024.2|14023|1934
1612944300000|2021-02-10 08:05:00|14037.7|14036.5|14023.7|14022.5|14045.2|14044|14021.7|14020.5|735
1612944600000|2021-02-10 08:10:00|14023.2|14022|14007.7|14006.5|14023.2|14022|13994.2|13993|1253
1612944900000|2021-02-10 08:15:00|14008.2|14007|14009.7|14008.5|14024.2|14023|14004.2|14003|877
1612945200000|2021-02-10 08:20:00|14010.2|14009|14014.7|14013.5|14020.7|14019.5|14007.7|14006.5|410
1612945500000|2021-02-10 08:25:00|14015.2|14014|13996.7|13995.5|14015.2|14014|13989.2|13988|677
1612945800000|2021-02-10 08:30:00|13995.2|13994|13976.2|13975|13998.2|13997|13965.2|13964|1455
1612946100000|2021-02-10 08:35:00|13976.7|13975.5|13978.2|13977|13985.2|13984|13964.7|13963.5|954
1612946400000|2021-02-10 08:40:00|13978.3|13977.1|13985.3|13984.1|13986.8|13985.6|13976.3|13975.1|469
1612946700000|2021-02-10 08:45:00|13984.8|13983.6|13993.8|13992.6|13995.3|13994.1|13972.8|13971.6|482
1612947000000|2021-02-10 08:50:00|13994.3|13993.1|14010.8|14009.6|14019.3|14018.1|13989.3|13988.1|797
1612947300000|2021-02-10 08:55:00|14011.3|14010.1|14016.8|14015.6|14028.3|14027.1|14011.3|14010.1|714
1612947600000|2021-02-10 09:00:00|14017.3|14016.1|14010.3|14009.1|14023.3|14022.1|14008.3|14007.1|448
1612947900000|2021-02-10 09:05:00|14009.8|14008.6|14011.8|14010.6|14017.8|14016.6|14001.8|14000.6|314
1612948200000|2021-02-10 09:10:00|14011.3|14010.1|14002.8|14001.6|14011.8|14010.6|14002.8|14001.6|161
1612948500000|2021-02-10 09:15:00|14002.3|14001.1|14000.8|13999.6|14004.8|14003.6|13994.8|13993.6|359
1612948800000|2021-02-10 09:20:00|14000.3|13999.1|14000.8|13999.6|14001.3|14000.1|13992.3|13991.1|214
1612949100000|2021-02-10 09:25:00|14000.3|13999.1|13999.8|13998.6|14002.8|14001.6|13995.3|13994.1|188
1612949400000|2021-02-10 09:30:00|13999.3|13998.1|14013.3|14012.1|14013.3|14012.1|13997.8|13996.6|275
1612949700000|2021-02-10 09:35:00|14012.8|14011.6|14005.8|14004.6|14014.3|14013.1|14003.8|14002.6|189
1612950000000|2021-02-10 09:40:00|14006.3|14005.1|14011.8|14010.6|14012.3|14011.1|14003.3|14002.1|232
1612950300000|2021-02-10 09:45:00|14011.3|14010.1|14011.8|14010.6|14016.8|14015.6|14011.3|14010.1|133
1612950600000|2021-02-10 09:50:00|14011.3|14010.1|14010.3|14009.1|14017.3|14016.1|14009.3|14008.1|150
1612950900000|2021-02-10 09:55:00|14009.8|14008.6|14010.8|14009.6|14012.3|14011.1|14004.3|14003.1|182
1612951200000|2021-02-10 10:00:00|14010.3|14009.1|14004.3|14003.1|14010.3|14009.1|14002.3|14001.1|134
1612951500000|2021-02-10 10:05:00|14003.8|14002.6|14003.8|14002.6|14004.8|14003.6|13997.3|13996.1|201
1612951800000|2021-02-10 10:10:00|14004.3|14003.1|13991.8|13990.6|14004.3|14003.1|13991.8|13990.6|104
1612952100000|2021-02-10 10:15:00|13991.3|13990.1|13996.3|13995.1|13996.8|13995.6|13980.3|13979.1|333
1612952400000|2021-02-10 10:20:00|13995.8|13994.6|13989.8|13988.6|13996.3|13995.1|13987.3|13986.1|161
1612952700000|2021-02-10 10:25:00|13990.3|13989.1|13994.8|13993.6|13996.3|13995.1|13987.3|13986.1|144
1612953000000|2021-02-10 10:30:00|13994.3|13993.1|13982.8|13981.6|13994.3|13993.1|13977.3|13976.1|325
1612953300000|2021-02-10 10:35:00|13983.3|13982.1|13995.3|13994.1|13995.3|13994.1|13982.8|13981.6|227
1612953600000|2021-02-10 10:40:00|13994.8|13993.6|13996.8|13995.6|13999.3|13998.1|13992.8|13991.6|148
1612953900000|2021-02-10 10:45:00|13996.3|13995.1|14000.3|13999.1|14000.3|13999.1|13994.3|13993.1|111
1612954200000|2021-02-10 10:50:00|13999.8|13998.6|13998.8|13997.6|13999.8|13998.6|13994.3|13993.1|133
1612954500000|2021-02-10 10:55:00|13998.3|13997.1|14002.3|14001.1|14006.8|14005.6|13997.8|13996.6|133
1612954800000|2021-02-10 11:00:00|14002.8|14001.6|14010.3|14009.1|14012.3|14011.1|14000.8|13999.6|144
1612955100000|2021-02-10 11:05:00|14010.8|14009.6|14013.3|14012.1|14016.3|14015.1|14009.3|14008.1|163
1612955400000|2021-02-10 11:10:00|14013.8|14012.6|14016.3|14015.1|14016.3|14015.1|14013.3|14012.1|83
1612955700000|2021-02-10 11:15:00|14015.8|14014.6|14022.8|14021.6|14023.3|14022.1|14015.8|14014.6|264
1612956000000|2021-02-10 11:20:00|14022.3|14021.1|14021.3|14020.1|14026.3|14025.1|14015.3|14014.1|300
1612956300000|2021-02-10 11:25:00|14021.8|14020.6|14017.3|14016.1|14024.3|14023.1|14016.8|14015.6|136
1612956600000|2021-02-10 11:30:00|14016.8|14015.6|14009.3|14008.1|14017.3|14016.1|14008.8|14007.6|173
1612956900000|2021-02-10 11:35:00|14008.8|14007.6|14006.3|14005.1|14010.8|14009.6|14004.8|14003.6|158
1612957200000|2021-02-10 11:40:00|14005.8|14004.6|13995.8|13994.6|14008.3|14007.1|13995.3|13994.1|296
1612957500000|2021-02-10 11:45:00|13995.3|13994.1|13995.8|13994.6|13999.3|13998.1|13986.8|13985.6|388
1612957800000|2021-02-10 11:50:00|13995.3|13994.1|14001.8|14000.6|14002.3|14001.1|13993.8|13992.6|219
1612958100000|2021-02-10 11:55:00|14001.3|14000.1|14008.8|14007.6|14010.8|14009.6|14000.3|13999.1|234
1612958400000|2021-02-10 12:00:00|14007.3|14006.1|14003.8|14002.6|14010.8|14009.6|14002.3|14001.1|217
1612958700000|2021-02-10 12:05:00|14003.3|14002.1|14008.3|14007.1|14008.8|14007.6|13999.8|13998.6|169
1612959000000|2021-02-10 12:10:00|14007.8|14006.6|14006.8|14005.6|14009.3|14008.1|14003.3|14002.1|101
1612959300000|2021-02-10 12:15:00|14006.3|14005.1|14002.8|14001.6|14008.8|14007.6|14002.8|14001.6|85
1612959600000|2021-02-10 12:20:00|14002.3|14001.1|14000.8|13999.6|14006.3|14005.1|13998.8|13997.6|139
1612959900000|2021-02-10 12:25:00|14000.3|13999.1|14005.8|14004.6|14009.8|14008.6|13995.3|13994.1|180
1612960200000|2021-02-10 12:30:00|14006.3|14005.1|14006.8|14005.6|14009.8|14008.6|14004.3|14003.1|130
1612960500000|2021-02-10 12:35:00|14007.3|14006.1|14015.3|14014.1|14018.3|14017.1|14006.8|14005.6|269
1612960800000|2021-02-10 12:40:00|14015.8|14014.6|14012.8|14011.6|14015.8|14014.6|14010.8|14009.6|139
1612961100000|2021-02-10 12:45:00|14012.3|14011.1|14011.8|14010.6|14013.3|14012.1|14008.8|14007.6|69
1612961400000|2021-02-10 12:50:00|14011.3|14010.1|14010.3|14009.1|14013.3|14012.1|14006.3|14005.1|219
1612961700000|2021-02-10 12:55:00|14010.8|14009.6|14006.8|14005.6|14012.3|14011.1|14004.8|14003.6|106
1612962000000|2021-02-10 13:00:00|14006.3|14005.1|14005.3|14004.1|14008.3|14007.1|14001.8|14000.6|112
1612962300000|2021-02-10 13:05:00|14004.8|14003.6|14002.3|14001.1|14005.3|14004.1|14000.3|13999.1|120
1612962600000|2021-02-10 13:10:00|14002.8|14001.6|14013.8|14012.6|14014.3|14013.1|14001.3|14000.1|245
1612962900000|2021-02-10 13:15:00|14014.3|14013.1|14010.3|14009.1|14017.3|14016.1|14008.8|14007.6|142
1612963200000|2021-02-10 13:20:00|14009.8|14008.6|14011.8|14010.6|14014.8|14013.6|14009.8|14008.6|91
1612963500000|2021-02-10 13:25:00|14011.3|14010.1|14011.8|14010.6|14014.3|14013.1|14005.8|14004.6|156
1612963800000|2021-02-10 13:30:00|14012.3|14011.1|14032.3|14031.1|14033.3|14032.1|14010.8|14009.6|549
1612964100000|2021-02-10 13:35:00|14032.8|14031.6|14026.3|14025.1|14033.3|14032.1|14016.8|14015.6|334
1612964400000|2021-02-10 13:40:00|14026.8|14025.6|14018.8|14017.6|14026.8|14025.6|14016.3|14015.1|240
1612964700000|2021-02-10 13:45:00|14019.3|14018.1|14016.3|14015.1|14019.3|14018.1|14013.3|14012.1|191
1612965000000|2021-02-10 13:50:00|14015.8|14014.6|14016.3|14015.1|14018.3|14017.1|14011.8|14010.6|137
1612965300000|2021-02-10 13:55:00|14015.8|14014.6|14016.3|14015.1|14017.8|14016.6|14012.3|14011.1|141
1612965600000|2021-02-10 14:00:00|14017.3|14016.1|14023.3|14022.1|14023.3|14022.1|14015.8|14014.6|281
1612965900000|2021-02-10 14:05:00|14023.8|14022.6|14030.8|14029.6|14030.8|14029.6|14021.3|14020.1|279
1612966200000|2021-02-10 14:10:00|14030.3|14029.1|14027.3|14026.1|14030.8|14029.6|14022.8|14021.6|210
1612966500000|2021-02-10 14:15:00|14026.8|14025.6|14024.8|14023.6|14028.8|14027.6|14021.8|14020.6|167
1612966800000|2021-02-10 14:20:00|14024.3|14023.1|14030.8|14029.6|14031.8|14030.6|14023.3|14022.1|156
1612967100000|2021-02-10 14:25:00|14030.3|14029.1|14032.3|14031.1|14034.8|14033.6|14028.8|14027.6|193
1612967400000|2021-02-10 14:30:00|14032.8|14031.6|14022.3|14021.1|14038.3|14037.1|14021.3|14020.1|610
1612967700000|2021-02-10 14:35:00|14022.8|14021.6|14027.3|14026.1|14030.8|14029.6|14016.3|14015.1|419
1612968000000|2021-02-10 14:40:00|14027.8|14026.6|14019.3|14018.1|14029.8|14028.6|14014.8|14013.6|355
1612968300000|2021-02-10 14:45:00|14018.8|14017.6|14031.3|14030.1|14036.3|14035.1|14017.3|14016.1|321
1612968600000|2021-02-10 14:50:00|14030.8|14029.6|14020.3|14019.1|14032.3|14031.1|14014.8|14013.6|511
1612968900000|2021-02-10 14:55:00|14019.8|14018.6|14025.8|14024.6|14029.3|14028.1|14019.8|14018.6|323
1612969200000|2021-02-10 15:00:00|14026.8|14025.6|14034.3|14033.1|14036.8|14035.6|14026.8|14025.6|402
1612969500000|2021-02-10 15:05:00|14033.8|14032.6|14030.3|14029.1|14036.8|14035.6|14028.8|14027.6|215
1612969800000|2021-02-10 15:10:00|14029.7|14028.5|14021.2|14020|14034.7|14033.5|14019.2|14018|433
1612970100000|2021-02-10 15:15:00|14020.7|14019.5|14012.7|14011.5|14023.7|14022.5|14009.2|14008|440
1612970400000|2021-02-10 15:20:00|14012.2|14011|13972.2|13971|14012.7|14011.5|13968.7|13967.5|1637
1612970700000|2021-02-10 15:25:00|13972.7|13971.5|13963.7|13962.5|13986.2|13985|13959.2|13958|1558
1612971000000|2021-02-10 15:30:00|13963.2|13962|13933.2|13932|13966.7|13965.5|13931.2|13930|1551
1612971300000|2021-02-10 15:35:00|13932.7|13931.5|13925.7|13924.5|13956.2|13955|13925.2|13924|1102
1612971600000|2021-02-10 15:40:00|13925.2|13924|13858.2|13857|13928.2|13927|13843.2|13842|2611
1612971900000|2021-02-10 15:45:00|13858.7|13857.5|13902.7|13901.5|13903.2|13902|13827.2|13826|3370
1612972200000|2021-02-10 15:50:00|13902.2|13901|13938.7|13937.5|13944.7|13943.5|13893.2|13892|2026
1612972500000|2021-02-10 15:55:00|13939.2|13938|13961.7|13960.5|13966.2|13965|13931.7|13930.5|1162
1612972800000|2021-02-10 16:00:00|13960.7|13959.5|13922.2|13921|13966.2|13965|13922.2|13921|1043
1612973100000|2021-02-10 16:05:00|13922.7|13921.5|13938.7|13937.5|13947.2|13946|13909.7|13908.5|1007
1612973400000|2021-02-10 16:10:00|13938.2|13937|13968.2|13967|13974.2|13973|13938.2|13937|882
1612973700000|2021-02-10 16:15:00|13968.7|13967.5|13957.2|13956|13972.7|13971.5|13952.7|13951.5|640
1612974000000|2021-02-10 16:20:00|13957.7|13956.5|13957.7|13956.5|13969.7|13968.5|13953.2|13952|517
1612974300000|2021-02-10 16:25:00|13956.7|13955.5|13928.7|13927.5|13960.7|13959.5|13924.7|13923.5|1057
1612974600000|2021-02-10 16:30:00|13928.2|13927|13936.1|13934.1|13938.6|13936.6|13898.6|13896.6|1903
1612974900000|2021-02-10 16:35:00|13935.6|13933.6|13938.6|13936.6|13941.6|13939.6|13927.1|13925.1|684
1612975200000|2021-02-10 16:40:00|13938.1|13936.1|13921.1|13919.1|13940.1|13938.1|13920.1|13918.1|534
1612975500000|2021-02-10 16:45:00|13921.6|13919.6|13921.1|13919.1|13924.1|13922.1|13914.6|13912.6|316
1612975800000|2021-02-10 16:50:00|13921.6|13919.6|13933.6|13931.6|13934.1|13932.1|13918.1|13916.1|172
1612976100000|2021-02-10 16:55:00|13934.1|13932.1|13926.6|13924.6|13946.1|13944.1|13926.1|13924.1|255
1612976400000|2021-02-10 17:00:00|13926.1|13924.1|13910.6|13908.6|13927.1|13925.1|13907.6|13905.6|322
1612976700000|2021-02-10 17:05:00|13910.1|13908.1|13909.6|13907.6|13915.1|13913.1|13903.1|13901.1|177
1612977000000|2021-02-10 17:10:00|13910.1|13908.1|13924.1|13922.1|13925.1|13923.1|13906.6|13904.6|153
1612977300000|2021-02-10 17:15:00|13923.6|13921.6|13922.1|13920.1|13925.1|13923.1|13911.1|13909.1|169
1612977600000|2021-02-10 17:20:00|13922.6|13920.6|13903.1|13901.1|13923.6|13921.6|13901.1|13899.1|126
1612977900000|2021-02-10 17:25:00|13902.6|13900.6|13921.1|13919.1|13926.6|13924.6|13901.6|13899.6|150
1612978200000|2021-02-10 17:30:00|13921.6|13919.6|13915.1|13913.1|13921.6|13919.6|13911.1|13909.1|105
1612978500000|2021-02-10 17:35:00|13915.6|13913.6|13913.1|13911.1|13919.1|13917.1|13908.1|13906.1|113
1612978800000|2021-02-10 17:40:00|13914.1|13912.1|13918.1|13916.1|13925.1|13923.1|13912.1|13910.1|108
1612979100000|2021-02-10 17:45:00|13917.6|13915.6|13925.1|13923.1|13926.6|13924.6|13915.6|13913.6|46
1612979400000|2021-02-10 17:50:00|13924.6|13922.6|13926.6|13924.6|13932.1|13930.1|13924.6|13922.6|109
1612979700000|2021-02-10 17:55:00|13926.1|13924.1|13927.6|13925.6|13931.1|13929.1|13924.1|13922.1|70
1612980000000|2021-02-10 18:00:00|13926.6|13924.6|13930.1|13928.1|13930.6|13928.6|13921.6|13919.6|101
1612980300000|2021-02-10 18:05:00|13930.6|13928.6|13926.1|13924.1|13933.6|13931.6|13925.1|13923.1|73
1612980600000|2021-02-10 18:10:00|13925.6|13923.6|13929.1|13927.1|13930.6|13928.6|13922.1|13920.1|83
1612980900000|2021-02-10 18:15:00|13928.6|13926.6|13930.6|13928.6|13933.6|13931.6|13923.1|13921.1|65
1612981200000|2021-02-10 18:20:00|13931.1|13929.1|13933.6|13931.6|13936.6|13934.6|13931.1|13929.1|62
1612981500000|2021-02-10 18:25:00|13933.1|13931.1|13932.1|13930.1|13935.1|13933.1|13931.6|13929.6|58
1612981800000|2021-02-10 18:30:00|13931.6|13929.6|13938.1|13936.1|13939.1|13937.1|13930.1|13928.1|70
1612982100000|2021-02-10 18:35:00|13937.6|13935.6|13934.6|13932.6|13937.6|13935.6|13931.1|13929.1|53
1612982400000|2021-02-10 18:40:00|13935.1|13933.1|13933.6|13931.6|13936.1|13934.1|13929.1|13927.1|45
1612982700000|2021-02-10 18:45:00|13933.1|13931.1|13923.6|13921.6|13933.1|13931.1|13923.1|13921.1|51
1612983000000|2021-02-10 18:50:00|13923.1|13921.1|13928.6|13926.6|13930.6|13928.6|13921.1|13919.1|52
1612983300000|2021-02-10 18:55:00|13929.1|13927.1|13927.6|13925.6|13929.6|13927.6|13925.6|13923.6|33
1612983600000|2021-02-10 19:00:00|13928.1|13926.1|13928.1|13926.1|13937.1|13935.1|13923.1|13921.1|95
1612983900000|2021-02-10 19:05:00|13928.6|13926.6|13928.1|13926.1|13932.1|13930.1|13925.1|13923.1|39
1612984200000|2021-02-10 19:10:00|13928.6|13926.6|13929.1|13927.1|13931.1|13929.1|13927.6|13925.6|13
1612984500000|2021-02-10 19:15:00|13929.6|13927.6|13927.6|13925.6|13930.6|13928.6|13923.6|13921.6|62
1612984800000|2021-02-10 19:20:00|13927.1|13925.1|13930.1|13928.1|13930.1|13928.1|13920.6|13918.6|65
1612985100000|2021-02-10 19:25:00|13929.6|13927.6|13945.1|13943.1|13945.1|13943.1|13927.1|13925.1|98
1612985400000|2021-02-10 19:30:00|13944.6|13942.6|13950.1|13948.1|13954.1|13952.1|13940.1|13938.1|225
1612985700000|2021-02-10 19:35:00|13950.6|13948.6|13948.1|13946.1|13951.1|13949.1|13946.1|13944.1|82
1612986000000|2021-02-10 19:40:00|13948.6|13946.6|13955.1|13953.1|13956.6|13954.6|13948.6|13946.6|164
1612986300000|2021-02-10 19:45:00|13955.6|13953.6|13957.1|13955.1|13957.6|13955.6|13953.1|13951.1|71
1612986600000|2021-02-10 19:50:00|13956.6|13954.6|13952.6|13950.6|13957.6|13955.6|13949.6|13947.6|77
1612986900000|2021-02-10 19:55:00|13953.1|13951.1|13954.6|13952.6|13955.6|13953.6|13952.6|13950.6|38
1612987200000|2021-02-10 20:00:00|13955.1|13953.1|13960.1|13958.1|13961.6|13959.6|13954.1|13952.1|95
1612987500000|2021-02-10 20:05:00|13959.6|13957.6|13955.6|13953.6|13960.1|13958.1|13955.1|13953.1|36
1612987800000|2021-02-10 20:10:00|13956.1|13954.1|13957.1|13955.1|13957.1|13955.1|13951.1|13949.1|39
1612988100000|2021-02-10 20:15:00|13956.6|13954.6|13953.1|13951.1|13958.1|13956.1|13951.1|13949.1|46
1612988400000|2021-02-10 20:20:00|13952.6|13950.6|13950.1|13948.1|13955.6|13953.6|13949.1|13947.1|42
1612988700000|2021-02-10 20:25:00|13949.6|13947.6|13944.1|13942.1|13951.6|13949.6|13940.6|13938.6|76
1612989000000|2021-02-10 20:30:00|13944.6|13942.6|13938.6|13936.6|13948.1|13946.1|13938.1|13936.1|102
1612989300000|2021-02-10 20:35:00|13938.1|13936.1|13927.6|13925.6|13939.6|13937.6|13926.6|13924.6|90
1612989600000|2021-02-10 20:40:00|13928.1|13926.1|13921.1|13919.1|13931.6|13929.6|13921.1|13919.1|88
1612989900000|2021-02-10 20:45:00|13920.6|13918.6|13926.1|13924.1|13932.1|13930.1|13920.1|13918.1|197
1612990200000|2021-02-10 20:50:00|13925.6|13923.6|13928.6|13926.6|13933.1|13931.1|13922.6|13920.6|176
1612990500000|2021-02-10 20:55:00|13928.1|13926.1|13925.1|13923.1|13931.1|13929.1|13919.6|13917.6|186
1612990800000|2021-02-10 21:00:00|13924|13919|13929.3|13924.3|13936.8|13931.8|13923.2|13918.2|12
1612991100000|2021-02-10 21:05:00|13930.1|13925.1|13937|13932|13938.3|13933.3|13930.1|13925.1|0
1612991400000|2021-02-10 21:10:00|13936.2|13931.2|13937.7|13932.7|13941.6|13936.6|13930.4|13925.4|0
1612991700000|2021-02-10 21:15:00|13937.8|13932.8|13933.2|13928.2|13938.3|13933.3|13932.4|13927.4|0
1612992000000|2021-02-10 21:20:00|13933.4|13928.4|13933.5|13928.5|13934.4|13929.4|13933.1|13928.1|0
1612992300000|2021-02-10 21:25:00|13934.7|13929.7|13935.4|13930.4|13936.4|13931.4|13934.1|13929.1|0
1612992600000|2021-02-10 21:30:00|13935.5|13930.5|13934.5|13929.5|13937.9|13932.9|13932.3|13927.3|0
1612992900000|2021-02-10 21:35:00|13935.3|13930.3|13936.5|13931.5|13942.2|13937.2|13933.3|13928.3|0
1612993200000|2021-02-10 21:40:00|13936.4|13931.4|13935.7|13930.7|13937.2|13932.2|13932.4|13927.4|0
1612993500000|2021-02-10 21:45:00|13934.9|13929.9|13935.1|13930.1|13938.2|13933.2|13933.3|13928.3|0
1612993800000|2021-02-10 21:50:00|13935.9|13930.9|13935|13930|13936.8|13931.8|13934.2|13929.2|0
1612994100000|2021-02-10 21:55:00|13934.2|13929.2|13938.7|13933.7|13938.9|13933.9|13932.6|13927.6|0
1612994400000|2021-02-10 22:00:00|13937.4|13932.4|13939.1|13934.1|13939.8|13934.8|13936.6|13931.6|0
1612994700000|2021-02-10 22:05:00|13939.2|13934.2|13939.1|13934.1|13939.8|13934.8|13938.1|13933.1|0
1612995000000|2021-02-10 22:10:00|13939.2|13934.2|13939.7|13934.7|13940|13935|13939.2|13934.2|0
1612995300000|2021-02-10 22:15:00|13940|13935|13939.5|13934.5|13940|13935|13939.5|13934.5|0
1612995600000|2021-02-10 22:20:00|13939.6|13934.6|13940.6|13935.6|13940.6|13935.6|13939.6|13934.6|0
1612995900000|2021-02-10 22:25:00|13939.6|13934.6|13939.4|13934.4|13940.6|13935.6|13939.1|13934.1|0
1612996200000|2021-02-10 22:30:00|13939.3|13934.3|13939.3|13934.3|13939.5|13934.5|13939.3|13934.3|0
1612996500000|2021-02-10 22:35:00|13939.2|13934.2|13939.8|13934.8|13941.3|13936.3|13939|13934|0
1612996800000|2021-02-10 22:40:00|13940.1|13935.1|13940.2|13935.2|13940.5|13935.5|13939.6|13934.6|0
1612997100000|2021-02-10 22:45:00|13939.5|13934.5|13939.9|13934.9|13939.9|13934.9|13939.4|13934.4|0
1612997400000|2021-02-10 22:50:00|13939.8|13934.8|13939.4|13934.4|13940.7|13935.7|13939.4|13934.4|0
1612997700000|2021-02-10 22:55:00|13940|13935|13939.9|13934.9|13940.3|13935.3|13939.5|13934.5|0
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|13933.4|13928.4|13942.3|13937.3|13930.1|13925.1|0
1612998300000|2021-02-10 23:05:00|13934.2|13929.2|13933.5|13928.5|13934.4|13929.4|13930.3|13925.3|0
1612998600000|2021-02-10 23:10:00|13934.3|13929.3|13933.5|13928.5|13934.3|13929.3|13931.9|13926.9|0
1612998900000|2021-02-10 23:15:00|13933.1|13928.1|13936|13931|13937.6|13932.6|13931.2|13926.2|0
1612999200000|2021-02-10 23:20:00|13936.8|13931.8|13941.2|13936.2|13944.2|13939.2|13935.2|13930.2|0
1612999500000|2021-02-10 23:25:00|13942|13937|13938|13933|13942.8|13937.8|13936.4|13931.4|0
1612999800000|2021-02-10 23:30:00|13939.6|13934.6|13937.2|13932.2|13941.2|13936.2|13935|13930|0
1613000100000|2021-02-10 23:35:00|13936.8|13931.8|13934|13929|13940.4|13935.4|13933.2|13928.2|0
1613000400000|2021-02-10 23:40:00|13934.8|13929.8|13935.8|13930.8|13936.6|13931.6|13931.5|13926.5|0
1613000700000|2021-02-10 23:45:00|13936.1|13931.1|13936.8|13931.8|13938.2|13933.2|13935|13930|0
1613001000000|2021-02-10 23:50:00|13937.2|13932.2|13935|13930|13937.2|13932.2|13935|13930|0
1613001300000|2021-02-10 23:55:00|13935.1|13930.1|13936.5|13931.5|13936.9|13931.9|13933.7|13928.7|0
1613001600000|2021-02-11 00:00:00|13936.1|13931.1|13934|13929|13936.2|13931.2|13934|13929|0
1613001900000|2021-02-11 00:05:00|13934.4|13929.4|13934.5|13929.5|13936.5|13931.5|13931.3|13926.3|0
1613002200000|2021-02-11 00:10:00|13933.7|13928.7|13931.7|13926.7|13934.5|13929.5|13931.3|13926.3|0
1613002500000|2021-02-11 00:15:00|13931.3|13926.3|13928.1|13924.1|13937.6|13933.6|13920.1|13916.1|56
1613002800000|2021-02-11 00:20:00|13927.6|13923.6|13921.6|13917.6|13929.1|13925.1|13920.1|13916.1|7
1613003100000|2021-02-11 00:25:00|13922.1|13918.1|13921.6|13917.6|13923.6|13919.6|13920.1|13916.1|2
1613003400000|2021-02-11 00:30:00|13921.1|13917.1|13914.1|13910.1|13921.1|13917.1|13914.1|13910.1|7
1613003700000|2021-02-11 00:35:00|13913.6|13909.6|13915.1|13911.1|13915.1|13911.1|13905.6|13901.6|20
1613004000000|2021-02-11 00:40:00|13914.6|13910.6|13915.1|13911.1|13918.1|13914.1|13914.1|13910.1|7
1613004300000|2021-02-11 00:45:00|13914.6|13910.6|13910.1|13906.1|13915.1|13911.1|13907.1|13903.1|5
1613004600000|2021-02-11 00:50:00|13909.6|13905.6|13908.1|13904.1|13911.6|13907.6|13906.6|13902.6|2
1613004900000|2021-02-11 00:55:00|13907.6|13903.6|13908.6|13904.6|13909.6|13905.6|13906.6|13902.6|7
1613005200000|2021-02-11 01:00:00|13909.1|13905.1|13908.1|13904.1|13916.1|13912.1|13906.6|13902.6|14
1613005500000|2021-02-11 01:05:00|13908.6|13904.6|13917.1|13913.1|13917.1|13913.1|13908.6|13904.6|6
1613005800000|2021-02-11 01:10:00|13917.6|13913.6|13914.1|13910.1|13919.1|13915.1|13914.1|13910.1|4
1613006100000|2021-02-11 01:15:00|13914.6|13910.6|13922.1|13918.1|13922.6|13918.6|13913.1|13909.1|4
1613006400000|2021-02-11 01:20:00|13923.1|13919.1|13919.6|13915.6|13923.1|13919.1|13916.6|13912.6|5
1613006700000|2021-02-11 01:25:00|13920.1|13916.1|13920.1|13916.1|13922.1|13918.1|13919.6|13915.6|3
1613007000000|2021-02-11 01:30:00|13920.6|13916.6|13913.6|13909.6|13920.6|13916.6|13913.1|13909.1|11
1613007300000|2021-02-11 01:35:00|13913.1|13909.1|13914.6|13910.6|13915.6|13911.6|13909.6|13905.6|4
1613007600000|2021-02-11 01:40:00|13914.1|13910.1|13909.6|13905.6|13914.1|13910.1|13908.1|13904.1|1
1613007900000|2021-02-11 01:45:00|13910.1|13906.1|13910.1|13906.1|13913.1|13909.1|13909.6|13905.6|4
1613008200000|2021-02-11 01:50:00|13910.6|13906.6|13910.1|13906.1|13910.6|13906.6|13906.6|13902.6|2
1613008500000|2021-02-11 01:55:00|13909.6|13905.6|13915.6|13911.6|13918.1|13914.1|13909.6|13905.6|4
1613008800000|2021-02-11 02:00:00|13913.6|13909.6|13914.6|13910.6|13914.6|13910.6|13911.6|13907.6|5
1613009100000|2021-02-11 02:05:00|13914.1|13910.1|13908.6|13904.6|13914.1|13910.1|13908.6|13904.6|8
1613009400000|2021-02-11 02:10:00|13909.1|13905.1|13910.1|13906.1|13912.1|13908.1|13909.1|13905.1|7
1613009700000|2021-02-11 02:15:00|13910.6|13906.6|13913.6|13909.6|13915.1|13911.1|13910.1|13906.1|19
1613010000000|2021-02-11 02:20:00|13914.1|13910.1|13914.1|13910.1|13917.6|13913.6|13913.6|13909.6|18
1613010300000|2021-02-11 02:25:00|13914.6|13910.6|13914.1|13910.1|13916.6|13912.6|13914.1|13910.1|4
1613010600000|2021-02-11 02:30:00|13913.6|13909.6|13913.1|13909.1|13914.6|13910.6|13911.6|13907.6|19
1613010900000|2021-02-11 02:35:00|13913.6|13909.6|13920.1|13916.1|13920.1|13916.1|13913.6|13909.6|25
1613011200000|2021-02-11 02:40:00|13920.6|13916.6|13920.1|13916.1|13922.1|13918.1|13918.6|13914.6|20
1613011500000|2021-02-11 02:45:00|13920.6|13916.6|13923.6|13919.6|13924.6|13920.6|13920.6|13916.6|14
1613011800000|2021-02-11 02:50:00|13924.1|13920.1|13927.1|13923.1|13931.1|13927.1|13923.6|13919.6|31
1613012100000|2021-02-11 02:55:00|13928.1|13924.1|13927.6|13923.6|13930.6|13926.6|13926.6|13922.6|12
1613012400000|2021-02-11 03:00:00|13928.1|13924.1|13924.6|13920.6|13930.1|13926.1|13922.6|13918.6|13
1613012700000|2021-02-11 03:05:00|13925.1|13921.1|13923.1|13919.1|13925.6|13921.6|13922.1|13918.1|3
1613013000000|2021-02-11 03:10:00|13922.6|13918.6|13923.6|13919.6|13923.6|13919.6|13922.1|13918.1|0
1613013300000|2021-02-11 03:15:00|13924.1|13920.1|13923.6|13919.6|13929.6|13925.6|13923.6|13919.6|24
1613013600000|2021-02-11 03:20:00|13923.1|13919.1|13923.1|13919.1|13924.6|13920.6|13922.1|13918.1|2
1613013900000|2021-02-11 03:25:00|13923.6|13919.6|13926.6|13922.6|13926.6|13922.6|13923.6|13919.6|6
1613014200000|2021-02-11 03:30:00|13926.1|13922.1|13926.1|13922.1|13926.1|13922.1|13924.1|13920.1|0
1613014500000|2021-02-11 03:35:00|13925.6|13921.6|13929.1|13925.1|13929.1|13925.1|13924.6|13920.6|6
1613014800000|2021-02-11 03:40:00|13928.6|13924.6|13929.6|13925.6|13934.1|13930.1|13927.6|13923.6|5
1613015100000|2021-02-11 03:45:00|13929.1|13925.1|13930.6|13926.6|13930.6|13926.6|13928.1|13924.1|3
1613015400000|2021-02-11 03:50:00|13930.1|13926.1|13933.1|13929.1|13933.6|13929.6|13930.1|13926.1|6
1613015700000|2021-02-11 03:55:00|13932.6|13928.6|13932.6|13928.6|13933.6|13929.6|13932.1|13928.1|7
1613016000000|2021-02-11 04:00:00|13933.1|13929.1|13929.6|13925.6|13933.1|13929.1|13928.1|13924.1|11
1613016300000|2021-02-11 04:05:00|13930.1|13926.1|13931.6|13927.6|13932.6|13928.6|13929.1|13925.1|7
1613016600000|2021-02-11 04:10:00|13932.1|13928.1|13933.1|13929.1|13933.6|13929.6|13932.1|13928.1|0
1613016900000|2021-02-11 04:15:00|13933.6|13929.6|13932.1|13928.1|13933.6|13929.6|13928.6|13924.6|3
1613017200000|2021-02-11 04:20:00|13931.6|13927.6|13932.1|13928.1|13933.1|13929.1|13930.1|13926.1|6
1613017500000|2021-02-11 04:25:00|13932.6|13928.6|13934.6|13930.6|13934.6|13930.6|13932.6|13928.6|3
1613017800000|2021-02-11 04:30:00|13934.1|13930.1|13932.6|13928.6|13934.1|13930.1|13931.6|13927.6|2
1613018100000|2021-02-11 04:35:00|13932.1|13928.1|13932.6|13928.6|13933.1|13929.1|13932.1|13928.1|2
1613018400000|2021-02-11 04:40:00|13932.1|13928.1|13933.6|13929.6|13933.6|13929.6|13931.6|13927.6|3
1613018700000|2021-02-11 04:45:00|||||||||1
1613019000000|2021-02-11 04:50:00|13934.1|13930.1|13936.1|13932.1|13938.6|13934.6|13934.1|13930.1|11
1613019300000|2021-02-11 04:55:00|13936.6|13932.6|13933.6|13929.6|13936.6|13932.6|13933.6|13929.6|12
1613019600000|2021-02-11 05:00:00|13934.1|13930.1|13934.6|13930.6|13936.1|13932.1|13933.6|13929.6|0
1613019900000|2021-02-11 05:05:00|13935.6|13931.6|13931.6|13927.6|13936.1|13932.1|13931.6|13927.6|5
1613020200000|2021-02-11 05:10:00|13932.1|13928.1|13929.6|13925.6|13934.6|13930.6|13929.6|13925.6|7
1613020500000|2021-02-11 05:15:00|13929.1|13925.1|13927.6|13923.6|13931.1|13927.1|13925.6|13921.6|12
1613020800000|2021-02-11 05:20:00|13927.1|13923.1|13926.6|13922.6|13927.6|13923.6|13926.1|13922.1|2
1613021100000|2021-02-11 05:25:00|13927.1|13923.1|13929.1|13925.1|13929.6|13925.6|13926.1|13922.1|2
1613021400000|2021-02-11 05:30:00|13929.6|13925.6|13929.1|13925.1|13929.6|13925.6|13926.6|13922.6|6
1613021700000|2021-02-11 05:35:00|13929.6|13925.6|13933.6|13929.6|13934.6|13930.6|13928.1|13924.1|12
1613022000000|2021-02-11 05:40:00|13932.1|13928.1|13933.1|13929.1|13933.1|13929.1|13931.6|13927.6|8
1613022300000|2021-02-11 05:45:00|13932.6|13928.6|13932.6|13928.6|13932.6|13928.6|13932.1|13928.1|3
1613022600000|2021-02-11 05:50:00|13933.1|13929.1|13935.6|13931.6|13936.1|13932.1|13933.1|13929.1|5
1613022900000|2021-02-11 05:55:00|13935.1|13931.1|13936.6|13932.6|13936.6|13932.6|13934.1|13930.1|3
1613023200000|2021-02-11 06:00:00|13937.1|13933.1|13936.1|13932.1|13938.6|13934.6|13936.1|13932.1|3
1613023500000|2021-02-11 06:05:00|13936.6|13932.6|13939.1|13935.1|13941.1|13937.1|13936.1|13932.1|8
1613023800000|2021-02-11 06:10:00|13938.6|13934.6|13938.6|13934.6|13942.6|13938.6|13938.1|13934.1|30
1613024100000|2021-02-11 06:15:00|13941.1|13937.1|13939.6|13935.6|13941.1|13937.1|13939.6|13935.6|5
1613024400000|2021-02-11 06:20:00|13939.1|13935.1|13940.6|13936.6|13942.6|13938.6|13937.1|13933.1|18
1613024700000|2021-02-11 06:25:00|13941.1|13937.1|13942.1|13938.1|13942.6|13938.6|13940.6|13936.6|21
1613025000000|2021-02-11 06:30:00|13942.6|13938.6|13941.1|13937.1|13942.6|13938.6|13940.6|13936.6|11
1613025300000|2021-02-11 06:35:00|13941.6|13937.6|13947.1|13943.1|13950.1|13946.1|13940.6|13936.6|42
1613025600000|2021-02-11 06:40:00|13946.1|13942.1|13943.6|13939.6|13946.1|13942.1|13940.6|13936.6|39
1613025900000|2021-02-11 06:45:00|13944.1|13940.1|13942.1|13938.1|13944.1|13940.1|13941.6|13937.6|8
1613026200000|2021-02-11 06:50:00|13941.6|13937.6|13942.6|13938.6|13943.6|13939.6|13937.6|13933.6|17
1613026500000|2021-02-11 06:55:00|13943.6|13939.6|13944.6|13940.6|13945.1|13941.1|13942.1|13938.1|30
1613026800000|2021-02-11 07:00:00|13943.6|13941.6|13944.1|13942.1|13945.6|13943.6|13938.6|13936.6|121
1613027100000|2021-02-11 07:05:00|13945.6|13943.6|13952.6|13950.6|13958.1|13956.1|13945.6|13943.6|247
1613027400000|2021-02-11 07:10:00|13953.6|13951.6|13956.1|13954.1|13957.1|13955.1|13952.6|13950.6|87
1613027700000|2021-02-11 07:15:00|13956.6|13954.6|13951.6|13949.6|13957.6|13955.6|13951.6|13949.6|88
1613028000000|2021-02-11 07:20:00|13952.1|13950.1|13946.6|13944.6|13953.1|13951.1|13944.6|13942.6|81
1613028300000|2021-02-11 07:25:00|13945.6|13943.6|13944.1|13942.1|13946.6|13944.6|13941.6|13939.6|82
1613028600000|2021-02-11 07:30:00|13944.6|13942.6|13943.1|13941.1|13947.6|13945.6|13938.6|13936.6|154
1613028900000|2021-02-11 07:35:00|13942.6|13940.6|13949.1|13947.1|13950.6|13948.6|13939.6|13937.6|111
1613029200000|2021-02-11 07:40:00|13948.6|13946.6|13947.1|13945.1|13951.6|13949.6|13946.1|13944.1|77
1613029500000|2021-02-11 07:45:00|13947.6|13945.6|13930.6|13928.6|13951.6|13949.6|13930.1|13928.1|211
1613029800000|2021-02-11 07:50:00|13931.1|13929.1|13942.6|13940.6|13944.1|13942.1|13930.6|13928.6|228
1613030100000|2021-02-11 07:55:00|13943.1|13941.1|13953.1|13951.1|13955.6|13953.6|13942.1|13940.1|450
1613030400000|2021-02-11 08:00:00|13952.7|13951.5|13947.7|13946.5|13966.7|13965.5|13941.7|13940.5|1432
1613030700000|2021-02-11 08:05:00|13947.2|13946|13948.7|13947.5|13964.2|13963|13940.7|13939.5|1108
1613031000000|2021-02-11 08:10:00|13949.2|13948|13925.7|13924.5|13954.2|13953|13915.7|13914.5|957
1613031300000|2021-02-11 08:15:00|13926.2|13925|13950.7|13949.5|13954.7|13953.5|13922.2|13921|895
1613031600000|2021-02-11 08:20:00|13951.2|13950|13940.7|13939.5|13952.2|13951|13932.7|13931.5|532
1613031900000|2021-02-11 08:25:00|13941.2|13940|13948.7|13947.5|13959.2|13958|13940.7|13939.5|556
1613032200000|2021-02-11 08:30:00|13948.2|13947|13938.2|13937|13961.7|13960.5|13937.7|13936.5|625
1613032500000|2021-02-11 08:35:00|13938.7|13937.5|13947.7|13946.5|13955.7|13954.5|13934.2|13933|456
1613032800000|2021-02-11 08:40:00|13947.3|13946.1|13963.3|13962.1|13968.8|13967.6|13942.8|13941.6|541
1613033100000|2021-02-11 08:45:00|13962.8|13961.6|13973.3|13972.1|13973.8|13972.6|13957.3|13956.1|653
1613033400000|2021-02-11 08:50:00|13973.8|13972.6|13996.3|13995.1|14001.8|14000.6|13971.3|13970.1|937
1613033700000|2021-02-11 08:55:00|13996.8|13995.6|13984.8|13983.6|13999.8|13998.6|13984.3|13983.1|632
1613034000000|2021-02-11 09:00:00|13984.3|13983.1|13977.3|13976.1|13986.3|13985.1|13974.8|13973.6|390
1613034300000|2021-02-11 09:05:00|13977.8|13976.6|13979.8|13978.6|13984.3|13983.1|13977.3|13976.1|201
1613034600000|2021-02-11 09:10:00|13977.3|13976.1|13973.8|13972.6|13984.3|13983.1|13968.8|13967.6|288
1613034900000|2021-02-11 09:15:00|13973.3|13972.1|13975.3|13974.1|13979.8|13978.6|13968.8|13967.6|265
1613035200000|2021-02-11 09:20:00|13974.8|13973.6|13986.8|13985.6|13989.3|13988.1|13974.8|13973.6|297
1613035500000|2021-02-11 09:25:00|13987.3|13986.1|13983.8|13982.6|13996.8|13995.6|13980.3|13979.1|341
1613035800000|2021-02-11 09:30:00|13983.3|13982.1|13986.3|13985.1|13988.8|13987.6|13978.3|13977.1|290
1613036100000|2021-02-11 09:35:00|13985.8|13984.6|13989.3|13988.1|13991.8|13990.6|13984.8|13983.6|141
1613036400000|2021-02-11 09:40:00|13988.8|13987.6|13996.3|13995.1|13999.3|13998.1|13986.8|13985.6|188
1613036700000|2021-02-11 09:45:00|13996.8|13995.6|13998.3|13997.1|14001.8|14000.6|13992.3|13991.1|191
1613037000000|2021-02-11 09:50:00|13997.8|13996.6|13995.3|13994.1|14004.8|14003.6|13995.3|13994.1|215
1613037300000|2021-02-11 09:55:00|13995.8|13994.6|13997.8|13996.6|14000.8|13999.6|13993.8|13992.6|187
1613037600000|2021-02-11 10:00:00|13997.3|13996.1|14004.3|14003.1|14007.3|14006.1|13995.8|13994.6|315
1613037900000|2021-02-11 10:05:00|14004.8|14003.6|14011.8|14010.6|14017.8|14016.6|14004.3|14003.1|395
1613038200000|2021-02-11 10:10:00|14012.3|14011.1|14000.3|13999.1|14012.3|14011.1|14000.3|13999.1|264
1613038500000|2021-02-11 10:15:00|14000.8|13999.6|14000.8|13999.6|14003.3|14002.1|13997.8|13996.6|157
1613038800000|2021-02-11 10:20:00|14001.3|14000.1|13992.3|13991.1|14001.8|14000.6|13990.3|13989.1|303
1613039100000|2021-02-11 10:25:00|13992.8|13991.6|13988.3|13987.1|13992.8|13991.6|13976.8|13975.6|358
1613039400000|2021-02-11 10:30:00|13988.8|13987.6|13991.8|13990.6|13997.8|13996.6|13987.8|13986.6|191
1613039700000|2021-02-11 10:35:00|13991.3|13990.1|13993.3|13992.1|13996.8|13995.6|13990.3|13989.1|173
1613040000000|2021-02-11 10:40:00|13992.8|13991.6|13994.3|13993.1|13996.3|13995.1|13989.8|13988.6|90
1613040300000|2021-02-11 10:45:00|13994.8|13993.6|13990.3|13989.1|13996.8|13995.6|13988.8|13987.6|98
1613040600000|2021-02-11 10:50:00|13989.8|13988.6|13994.8|13993.6|13998.3|13997.1|13987.3|13986.1|128
1613040900000|2021-02-11 10:55:00|13995.3|13994.1|14002.8|14001.6|14005.8|14004.6|13994.3|13993.1|257
1613041200000|2021-02-11 11:00:00|14003.3|14002.1|14005.8|14004.6|14006.3|14005.1|13999.3|13998.1|129
1613041500000|2021-02-11 11:05:00|14005.3|14004.1|14006.8|14005.6|14009.8|14008.6|14003.3|14002.1|158
1613041800000|2021-02-11 11:10:00|14007.3|14006.1|14007.3|14006.1|14013.8|14012.6|14005.8|14004.6|312
1613042100000|2021-02-11 11:15:00|14007.8|14006.6|14009.3|14008.1|14016.3|14015.1|14007.3|14006.1|222
1613042400000|2021-02-11 11:20:00|14010.3|14009.1|14013.8|14012.6|14015.8|14014.6|14006.8|14005.6|114
1613042700000|2021-02-11 11:25:00|14013.3|14012.1|14014.3|14013.1|14021.8|14020.6|14013.3|14012.1|275
1613043000000|2021-02-11 11:30:00|14014.8|14013.6|14013.3|14012.1|14017.8|14016.6|14011.8|14010.6|174
1613043300000|2021-02-11 11:35:00|14012.8|14011.6|14013.3|14012.1|14015.8|14014.6|14009.8|14008.6|145
1613043600000|2021-02-11 11:40:00|14013.8|14012.6|14015.8|14014.6|14017.8|14016.6|14012.8|14011.6|113
1613043900000|2021-02-11 11:45:00|14016.3|14015.1|14017.8|14016.6|14018.3|14017.1|14010.3|14009.1|103
1613044200000|2021-02-11 11:50:00|14018.3|14017.1|14016.8|14015.6|14026.8|14025.6|14013.3|14012.1|306
1613044500000|2021-02-11 11:55:00|14017.3|14016.1|14008.3|14007.1|14019.8|14018.6|14008.3|14007.1|324
1613044800000|2021-02-11 12:00:00|14007.8|14006.6|14006.8|14005.6|14011.8|14010.6|14002.3|14001.1|263
1613045100000|2021-02-11 12:05:00|14007.3|14006.1|13997.8|13996.6|14008.3|14007.1|13997.3|13996.1|173
1613045400000|2021-02-11 12:10:00|13998.3|13997.1|14002.8|14001.6|14002.8|14001.6|13994.3|13993.1|189
1613045700000|2021-02-11 12:15:00|14003.3|14002.1|14004.8|14003.6|14005.3|14004.1|13997.3|13996.1|239
1613046000000|2021-02-11 12:20:00|14004.3|14003.1|14006.3|14005.1|14008.3|14007.1|14002.8|14001.6|67
1613046300000|2021-02-11 12:25:00|14006.8|14005.6|14010.3|14009.1|14010.8|14009.6|14004.3|14003.1|107
1613046600000|2021-02-11 12:30:00|14010.8|14009.6|14011.8|14010.6|14014.8|14013.6|14008.8|14007.6|89
1613046900000|2021-02-11 12:35:00|14012.3|14011.1|14013.8|14012.6|14015.8|14014.6|14009.3|14008.1|91
1613047200000|2021-02-11 12:40:00|14014.2|14013|14011.2|14010|14015.2|14014|14009.7|14008.5|91
1613047500000|2021-02-11 12:45:00|14012.2|14011|14017.2|14016|14018.7|14017.5|14009.2|14008|100
1613047800000|2021-02-11 12:50:00|14016.7|14015.5|14014.2|14013|14018.2|14017|14012.2|14011|92
1613048100000|2021-02-11 12:55:00|14014.7|14013.5|14015.7|14014.5|14016.2|14015|14009.2|14008|171
1613048400000|2021-02-11 13:00:00|14016.2|14015|14020.2|14019|14026.2|14025|14015.7|14014.5|177
1613048700000|2021-02-11 13:05:00|14020.7|14019.5|14032.2|14031|14033.2|14032|14020.7|14019.5|160
1613049000000|2021-02-11 13:10:00|14031.7|14030.5|14027.7|14026.5|14032.2|14031|14026.2|14025|219
1613049300000|2021-02-11 13:15:00|14028.2|14027|14033.2|14032|14035.2|14034|14026.7|14025.5|233
1613049600000|2021-02-11 13:20:00|14033.7|14032.5|14033.7|14032.5|14035.2|14034|14029.7|14028.5|221
1613049900000|2021-02-11 13:25:00|14033.2|14032|14040.2|14039|14040.2|14039|14030.7|14029.5|205
1613050200000|2021-02-11 13:30:00|14039.7|14038.5|14028.7|14027.5|14041.2|14040|14028.2|14027|436
1613050500000|2021-02-11 13:35:00|14028.2|14027|14025.7|14024.5|14029.7|14028.5|14023.7|14022.5|153
1613050800000|2021-02-11 13:40:00|14026.2|14025|14030.7|14029.5|14034.2|14033|14024.2|14023|169
1613051100000|2021-02-11 13:45:00|14030.2|14029|14026.7|14025.5|14031.2|14030|14026.2|14025|120
1613051400000|2021-02-11 13:50:00|14026.2|14025|14021.7|14020.5|14028.2|14027|14021.2|14020|184
1613051700000|2021-02-11 13:55:00|14022.2|14021|14021.7|14020.5|14026.2|14025|14020.2|14019|161
1613052000000|2021-02-11 14:00:00|14022.2|14021|14025.7|14024.5|14028.7|14027.5|14021.7|14020.5|161
1613052300000|2021-02-11 14:05:00|14026.2|14025|14030.2|14029|14032.2|14031|14026.2|14025|93
1613052600000|2021-02-11 14:10:00|14030.7|14029.5|14027.2|14026|14037.2|14036|14025.2|14024|209
1613052900000|2021-02-11 14:15:00|14027.7|14026.5|14021.2|14020|14027.7|14026.5|14020.7|14019.5|158
1613053200000|2021-02-11 14:20:00|14020.7|14019.5|14032.2|14031|14032.2|14031|14019.7|14018.5|150
1613053500000|2021-02-11 14:25:00|14033.7|14032.5|14034.7|14033.5|14036.7|14035.5|14031.2|14030|232
1613053800000|2021-02-11 14:30:00|14035.2|14034|14043.2|14042|14050.7|14049.5|14030.2|14029|698
1613054100000|2021-02-11 14:35:00|14042.7|14041.5|14043.7|14042.5|14049.7|14048.5|14024.2|14023|461
1613054400000|2021-02-11 14:40:00|14044.2|14043|14031.7|14030.5|14046.2|14045|14029.7|14028.5|396
1613054700000|2021-02-11 14:45:00|14032.2|14031|14037.7|14036.5|14048.7|14047.5|14031.7|14030.5|294
1613055000000|2021-02-11 14:50:00|14038.2|14037|14015.7|14014.5|14038.2|14037|14008.2|14007|712
1613055300000|2021-02-11 14:55:00|14016.2|14015|14011.2|14010|14029.7|14028.5|14010.2|14009|463
1613055600000|2021-02-11 15:00:00|14011.7|14010.5|14025.2|14024|14025.2|14024|14007.7|14006.5|449
1613055900000|2021-02-11 15:05:00|14025.7|14024.5|14024.7|14023.5|14027.2|14026|14019.2|14018|232
1613056200000|2021-02-11 15:10:00|14024|14022.8|14030.5|14029.3|14031|14029.8|14020.5|14019.3|225
1613056500000|2021-02-11 15:15:00|14031|14029.8|14036|14034.8|14042.5|14041.3|14030.5|14029.3|313
1613056800000|2021-02-11 15:20:00|14035.5|14034.3|14033|14031.8|14044|14042.8|14032.5|14031.3|230
1613057100000|2021-02-11 15:25:00|14033.5|14032.3|14040|14038.8|14040.5|14039.3|14023|14021.8|342
1613057400000|2021-02-11 15:30:00|14040.5|14039.3|14033.5|14032.3|14040.5|14039.3|14027.5|14026.3|241
1613057700000|2021-02-11 15:35:00|14034|14032.8|14033.5|14032.3|14043|14041.8|14033|14031.8|206
1613058000000|2021-02-11 15:40:00|14034|14032.8|14043|14041.8|14044.5|14043.3|14033.5|14032.3|224
1613058300000|2021-02-11 15:45:00|14043.5|14042.3|14046|14044.8|14053.5|14052.3|14041.5|14040.3|302
1613058600000|2021-02-11 15:50:00|14046.5|14045.3|14046|14044.8|14048.5|14047.3|14038.5|14037.3|312
1613058900000|2021-02-11 15:55:00|14046.5|14045.3|14037|14035.8|14051.5|14050.3|14027|14025.8|411
1613059200000|2021-02-11 16:00:00|14037.5|14036.3|14033.5|14032.3|14043.5|14042.3|14030|14028.8|370
1613059500000|2021-02-11 16:05:00|14034|14032.8|14032|14030.8|14037.5|14036.3|14030.5|14029.3|322
1613059800000|2021-02-11 16:10:00|14032.5|14031.3|14031|14029.8|14035.5|14034.3|14025.5|14024.3|261
1613060100000|2021-02-11 16:15:00|14030.5|14029.3|14027|14025.8|14033|14031.8|14024.5|14023.3|307
1613060400000|2021-02-11 16:20:00|14026.5|14025.3|14032|14030.8|14032.5|14031.3|14021|14019.8|431
1613060700000|2021-02-11 16:25:00|14031.5|14030.3|14036.5|14035.3|14038|14036.8|14030|14028.8|669
1613061000000|2021-02-11 16:30:00|14036.9|14034.9|14045.4|14043.4|14046.9|14044.9|14030.9|14028.9|966
1613061300000|2021-02-11 16:35:00|14044.9|14042.9|14044.9|14042.9|14049.4|14047.4|14040.9|14038.9|425
1613061600000|2021-02-11 16:40:00|14044.4|14042.4|14043.4|14041.4|14046.9|14044.9|14039.4|14037.4|178
1613061900000|2021-02-11 16:45:00|14043.9|14041.9|14043.4|14041.4|14043.9|14041.9|14038.9|14036.9|116
1613062200000|2021-02-11 16:50:00|14042.9|14040.9|14030.4|14028.4|14043.9|14041.9|14028.9|14026.9|242
1613062500000|2021-02-11 16:55:00|14029.9|14027.9|14036.4|14034.4|14036.9|14034.9|14026.4|14024.4|176
1613062800000|2021-02-11 17:00:00|14035.9|14033.9|14038.9|14036.9|14038.9|14036.9|14032.4|14030.4|172
1613063100000|2021-02-11 17:05:00|14038.4|14036.4|14025.9|14023.9|14038.4|14036.4|14022.9|14020.9|171
1613063400000|2021-02-11 17:10:00|14025.4|14023.4|14028.9|14026.9|14033.9|14031.9|14024.4|14022.4|136
1613063700000|2021-02-11 17:15:00|14028.4|14026.4|14009.9|14007.9|14028.9|14026.9|14009.4|14007.4|359
1613064000000|2021-02-11 17:20:00|14009.4|14007.4|14011.4|14009.4|14018.4|14016.4|14008.9|14006.9|318
1613064300000|2021-02-11 17:25:00|14010.9|14008.9|13998.9|13996.9|14012.4|14010.4|13991.9|13989.9|530
1613064600000|2021-02-11 17:30:00|13998.4|13996.4|14008.9|14006.9|14010.9|14008.9|13996.4|13994.4|294
1613064900000|2021-02-11 17:35:00|14008.4|14006.4|14014.9|14012.9|14016.4|14014.4|14008.4|14006.4|208
1613065200000|2021-02-11 17:40:00|14014.4|14012.4|14001.4|13999.4|14014.9|14012.9|13996.9|13994.9|182
1613065500000|2021-02-11 17:45:00|14001.9|13999.9|14008.4|14006.4|14009.4|14007.4|13987.4|13985.4|325
1613065800000|2021-02-11 17:50:00|14008.9|14006.9|14005.4|14003.4|14010.9|14008.9|13996.4|13994.4|129
1613066100000|2021-02-11 17:55:00|14005.9|14003.9|14011.4|14009.4|14011.9|14009.9|14001.4|13999.4|113
1613066400000|2021-02-11 18:00:00|14010.9|14008.9|14010.9|14008.9|14012.9|14010.9|14007.4|14005.4|95
1613066700000|2021-02-11 18:05:00|14010.4|14008.4|14004.4|14002.4|14013.4|14011.4|14001.9|13999.9|90
1613067000000|2021-02-11 18:10:00|14003.9|14001.9|14015.9|14013.9|14016.4|14014.4|13999.4|13997.4|119
1613067300000|2021-02-11 18:15:00|14015.4|14013.4|14017.9|14015.9|14020.4|14018.4|14014.9|14012.9|113
1613067600000|2021-02-11 18:20:00|14018.4|14016.4|14022.9|14020.9|14023.9|14021.9|14016.4|14014.4|84
1613067900000|2021-02-11 18:25:00|14022.4|14020.4|14021.4|14019.4|14022.9|14020.9|14017.9|14015.9|88
1613068200000|2021-02-11 18:30:00|14020.9|14018.9|14024.9|14022.9|14026.4|14024.4|14018.4|14016.4|61
1613068500000|2021-02-11 18:35:00|14023.9|14021.9|14026.4|14024.4|14027.4|14025.4|14022.4|14020.4|51
1613068800000|2021-02-11 18:40:00|14026.9|14024.9|14023.9|14021.9|14029.4|14027.4|14023.4|14021.4|94
1613069100000|2021-02-11 18:45:00|14024.4|14022.4|14025.9|14023.9|14026.9|14024.9|14019.9|14017.9|56
1613069400000|2021-02-11 18:50:00|14026.4|14024.4|14025.4|14023.4|14029.4|14027.4|14023.9|14021.9|46
1613069700000|2021-02-11 18:55:00|14025.9|14023.9|14023.4|14021.4|14028.4|14026.4|14021.4|14019.4|73
1613070000000|2021-02-11 19:00:00|14022.9|14020.9|14013.4|14011.4|14022.9|14020.9|14012.9|14010.9|119
1613070300000|2021-02-11 19:05:00|14012.9|14010.9|14015.4|14013.4|14020.9|14018.9|14011.4|14009.4|67
1613070600000|2021-02-11 19:10:00|14014.9|14012.9|14016.4|14014.4|14017.4|14015.4|14009.4|14007.4|65
1613070900000|2021-02-11 19:15:00|14015.9|14013.9|14020.4|14018.4|14021.4|14019.4|14015.9|14013.9|53
1613071200000|2021-02-11 19:20:00|14020.9|14018.9|14017.4|14015.4|14023.9|14021.9|14008.4|14006.4|84
1613071500000|2021-02-11 19:25:00|14017.9|14015.9|14019.9|14017.9|14023.9|14021.9|14016.4|14014.4|60
1613071800000|2021-02-11 19:30:00|14020.4|14018.4|14023.4|14021.4|14024.4|14022.4|14017.9|14015.9|37
1613072100000|2021-02-11 19:35:00|14023.9|14021.9|14020.9|14018.9|14023.9|14021.9|14015.9|14013.9|30
1613072400000|2021-02-11 19:40:00|14020.4|14018.4|14027.4|14025.4|14027.4|14025.4|14017.9|14015.9|44
1613072700000|2021-02-11 19:45:00|14026.9|14024.9|14027.4|14025.4|14027.9|14025.9|14026.4|14024.4|14
1613073000000|2021-02-11 19:50:00|14027.9|14025.9|14028.9|14026.9|14028.9|14026.9|14024.9|14022.9|25
1613073300000|2021-02-11 19:55:00|14029.4|14027.4|14031.9|14029.9|14033.9|14031.9|14028.4|14026.4|154
1613073600000|2021-02-11 20:00:00|14031.4|14029.4|14032.4|14030.4|14032.9|14030.9|14028.4|14026.4|77
1613073900000|2021-02-11 20:05:00|14031.9|14029.9|14035.4|14033.4|14036.4|14034.4|14030.9|14028.9|33
1613074200000|2021-02-11 20:10:00|14035.9|14033.9|14038.4|14036.4|14041.9|14039.9|14033.4|14031.4|79
1613074500000|2021-02-11 20:15:00|14038.9|14036.9|14033.4|14031.4|14039.9|14037.9|14032.4|14030.4|152
1613074800000|2021-02-11 20:20:00|14033.9|14031.9|14035.9|14033.9|14041.9|14039.9|14033.9|14031.9|185
1613075100000|2021-02-11 20:25:00|14035.4|14033.4|14033.9|14031.9|14036.9|14034.9|14032.9|14030.9|75
1613075400000|2021-02-11 20:30:00|14033.4|14031.4|14036.4|14034.4|14037.9|14035.9|14031.9|14029.9|63
1613075700000|2021-02-11 20:35:00|14036.9|14034.9|14029.9|14027.9|14036.9|14034.9|14029.4|14027.4|80
1613076000000|2021-02-11 20:40:00|14029.4|14027.4|14029.4|14027.4|14035.9|14033.9|14026.4|14024.4|117
1613076300000|2021-02-11 20:45:00|14028.9|14026.9|14032.9|14030.9|14039.4|14037.4|14028.4|14026.4|208
1613076600000|2021-02-11 20:50:00|14033.4|14031.4|14034.4|14032.4|14036.9|14034.9|14029.9|14027.9|128
1613076900000|2021-02-11 20:55:00|14033.9|14031.9|14039.9|14037.9|14039.9|14037.9|14032.9|14030.9|299
1613077200000|2021-02-11 21:00:00|14037.7|14032.7|14031.3|14026.3|14039.1|14034.1|14030.4|14025.4|8
1613077500000|2021-02-11 21:05:00|14031.1|14026.1|14028.1|14023.1|14032.8|14027.8|14022.8|14017.8|0
1613077800000|2021-02-11 21:10:00|14029.7|14024.7|14033.7|14028.7|14035.1|14030.1|14024.1|14019.1|0
1613078100000|2021-02-11 21:15:00|14033.6|14028.6|14033.3|14028.3|14033.6|14028.6|14031.5|14026.5|0
1613078400000|2021-02-11 21:20:00|14033.4|14028.4|14033.9|14028.9|14034|14029|14032.7|14027.7|0
1613078700000|2021-02-11 21:25:00|14033.7|14028.7|14033.1|14028.1|14033.9|14028.9|14033|14028|0
1613079000000|2021-02-11 21:30:00|14034|14029|14029.8|14024.8|14035.6|14030.6|14029.8|14024.8|0
1613079300000|2021-02-11 21:35:00|14030.6|14025.6|14030.7|14025.7|14035.6|14030.6|14029.8|14024.8|0
1613079600000|2021-02-11 21:40:00|14029.9|14024.9|14025.6|14020.6|14029.9|14024.9|14024.7|14019.7|0
1613079900000|2021-02-11 21:45:00|14026.4|14021.4|14025.1|14020.1|14026.4|14021.4|14023.3|14018.3|0
1613080200000|2021-02-11 21:50:00|14024.2|14019.2|14022.6|14017.6|14025.1|14020.1|14021.7|14016.7|0
1613080500000|2021-02-11 21:55:00|14021.8|14016.8|14023|14018|14023|14018|14019.4|14014.4|0
1613080800000|2021-02-11 22:00:00|14023.8|14018.8|14023.3|14018.3|14025|14020|14023|14018|0
1613081100000|2021-02-11 22:05:00|14023.7|14018.7|14024.3|14019.3|14024.4|14019.4|14023.7|14018.7|0
1613081400000|2021-02-11 22:10:00|14024.4|14019.4|14025.7|14020.7|14026.5|14021.5|14024.4|14019.4|0
1613081700000|2021-02-11 22:15:00|14026.4|14021.4|14026.1|14021.1|14026.9|14021.9|14026.1|14021.1|0
1613082000000|2021-02-11 22:20:00|14025.4|14020.4|14025.3|14020.3|14026|14021|14024.6|14019.6|0
1613082300000|2021-02-11 22:25:00|14025.2|14020.2|14022.2|14017.2|14025.2|14020.2|14022.2|14017.2|0
1613082600000|2021-02-11 22:30:00|14022.4|14017.4|14019.8|14014.8|14022.4|14017.4|14019.8|14014.8|0
1613082900000|2021-02-11 22:35:00|14019.6|14014.6|14019.4|14014.4|14021.4|14016.4|14019.4|14014.4|0
1613083200000|2021-02-11 22:40:00|14018.9|14013.9|14021.3|14016.3|14021.3|14016.3|14018.8|14013.8|0
1613083500000|2021-02-11 22:45:00|14021.4|14016.4|14019.8|14014.8|14021.4|14016.4|14019.4|14014.4|0
1613083800000|2021-02-11 22:50:00|14020.1|14015.1|14021.7|14016.7|14021.8|14016.8|14019.4|14014.4|0
1613084100000|2021-02-11 22:55:00|14021.6|14016.6|14021.9|14016.9|14022.3|14017.3|14021.4|14016.4|0
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14020.7|14015.7|14024.5|14019.5|14016.8|14011.8|0
1613084700000|2021-02-11 23:05:00|14020.6|14015.6|14026.2|14021.2|14029.3|14024.3|14020.2|14015.2|0
1613085000000|2021-02-11 23:10:00|14027|14022|14029.3|14024.3|14029.7|14024.7|14023.7|14018.7|0
1613085300000|2021-02-11 23:15:00|14029.2|14024.2|14031.7|14026.7|14031.7|14026.7|14029.2|14024.2|0
1613085600000|2021-02-11 23:20:00|14032.5|14027.5|14033.1|14028.1|14034|14029|14031.5|14026.5|0
1613085900000|2021-02-11 23:25:00|14032.3|14027.3|14028.6|14023.6|14032.3|14027.3|14028.3|14023.3|0
1613086200000|2021-02-11 23:30:00|14029.4|14024.4|14028.2|14023.2|14031.2|14026.2|14027.9|14022.9|0
1613086500000|2021-02-11 23:35:00|14027.4|14022.4|14031.2|14026.2|14032|14027|14026.6|14021.6|0
1613086800000|2021-02-11 23:40:00|14030.8|14025.8|14031.4|14026.4|14031.8|14026.8|14029.6|14024.6|0
1613087100000|2021-02-11 23:45:00|14031|14026|14035|14030|14035.8|14030.8|14031|14026|0
1613087400000|2021-02-11 23:50:00|14035.9|14030.9|14037.5|14032.5|14038.3|14033.3|14035|14030|0
1613087700000|2021-02-11 23:55:00|14038.3|14033.3|14043.7|14038.7|14043.8|14038.8|14037.5|14032.5|0
1613088000000|2021-02-12 00:00:00|14045.3|14040.3|14044.1|14039.1|14045.3|14040.3|14041.1|14036.1|0
1613088300000|2021-02-12 00:05:00|14043.6|14038.6|14048.1|14043.1|14048.1|14043.1|14041|14036|0
1613088600000|2021-02-12 00:10:00|14047.2|14042.2|14049.2|14044.2|14051.3|14046.3|14045.6|14040.6|0
1613088900000|2021-02-12 00:15:00|14048.4|14043.4|14032.9|14028.9|14048.6|14043.6|14031.9|14027.9|41
1613089200000|2021-02-12 00:20:00|14031.4|14027.4|14033.4|14029.4|14034.9|14030.9|14027.4|14023.4|24
1613089500000|2021-02-12 00:25:00|14033.9|14029.9|14025.9|14021.9|14034.4|14030.4|14025.9|14021.9|19
1613089800000|2021-02-12 00:30:00|14025.4|14021.4|14027.4|14023.4|14029.9|14025.9|14024.4|14020.4|25
1613090100000|2021-02-12 00:35:00|14027.9|14023.9|14035.9|14031.9|14037.9|14033.9|14027.9|14023.9|43
1613090400000|2021-02-12 00:40:00|14036.9|14032.9|14036.4|14032.4|14040.9|14036.9|14033.4|14029.4|21
1613090700000|2021-02-12 00:45:00|14035.9|14031.9|14027.9|14023.9|14035.9|14031.9|14024.9|14020.9|15
1613091000000|2021-02-12 00:50:00|14027.4|14023.4|14021.4|14017.4|14027.9|14023.9|14015.9|14011.9|32
1613091300000|2021-02-12 00:55:00|14021.9|14017.9|14023.9|14019.9|14024.4|14020.4|14018.9|14014.9|4
1613091600000|2021-02-12 01:00:00|14020.4|14016.4|14026.4|14022.4|14028.9|14024.9|14020.4|14016.4|21
1613091900000|2021-02-12 01:05:00|14026.9|14022.9|14024.4|14020.4|14027.9|14023.9|14023.4|14019.4|0
1613092200000|2021-02-12 01:10:00|14024.9|14020.9|14018.9|14014.9|14025.9|14021.9|14016.9|14012.9|5
1613092500000|2021-02-12 01:15:00|14018.4|14014.4|14019.9|14015.9|14024.4|14020.4|14018.4|14014.4|2
1613092800000|2021-02-12 01:20:00|14021.4|14017.4|14020.4|14016.4|14025.4|14021.4|14019.9|14015.9|10
1613093100000|2021-02-12 01:25:00|14019.9|14015.9|14021.9|14017.9|14023.4|14019.4|14019.9|14015.9|6
1613093400000|2021-02-12 01:30:00|14021.4|14017.4|14016.4|14012.4|14021.9|14017.9|14015.9|14011.9|30
1613093700000|2021-02-12 01:35:00|14015.9|14011.9|14014.9|14010.9|14020.4|14016.4|14014.9|14010.9|19
1613094000000|2021-02-12 01:40:00|14015.4|14011.4|14016.9|14012.9|14016.9|14012.9|14012.9|14008.9|4
1613094300000|2021-02-12 01:45:00|14016.4|14012.4|14015.4|14011.4|14016.4|14012.4|14012.9|14008.9|10
1613094600000|2021-02-12 01:50:00|14015.9|14011.9|14018.9|14014.9|14018.9|14014.9|14015.4|14011.4|12
1613094900000|2021-02-12 01:55:00|14019.4|14015.4|14019.9|14015.9|14021.9|14017.9|14018.9|14014.9|11
1613095200000|2021-02-12 02:00:00|14019.4|14015.4|14019.4|14015.4|14019.4|14015.4|14019.4|14015.4|0
1613095500000|2021-02-12 02:05:00|14020.4|14016.4|14020.4|14016.4|14021.9|14017.9|14020.4|14016.4|6
1613095800000|2021-02-12 02:10:00|14020.9|14016.9|14022.4|14018.4|14025.9|14021.9|14020.4|14016.4|4
1613096100000|2021-02-12 02:15:00|14021.9|14017.9|14021.4|14017.4|14023.4|14019.4|14021.4|14017.4|2
1613096400000|2021-02-12 02:20:00|14020.4|14016.4|14020.4|14016.4|14023.9|14019.9|14019.9|14015.9|6
1613096700000|2021-02-12 02:25:00|14019.9|14015.9|14018.4|14014.4|14019.9|14015.9|14017.4|14013.4|6
1613097000000|2021-02-12 02:30:00|14017.9|14013.9|14015.4|14011.4|14018.4|14014.4|14015.4|14011.4|3
1613097300000|2021-02-12 02:35:00|14016.9|14012.9|14013.4|14009.4|14017.9|14013.9|14011.4|14007.4|23
1613097600000|2021-02-12 02:40:00|14013.9|14009.9|14007.9|14003.9|14015.4|14011.4|14007.9|14003.9|8
1613097900000|2021-02-12 02:45:00|14008.4|14004.4|14009.4|14005.4|14010.4|14006.4|14007.9|14003.9|2
1613098200000|2021-02-12 02:50:00|14008.9|14004.9|14005.9|14001.9|14009.4|14005.4|14004.9|14000.9|23
1613098500000|2021-02-12 02:55:00|14006.4|14002.4|14006.9|14002.9|14009.4|14005.4|14003.4|13999.4|22
1613098800000|2021-02-12 03:00:00|14007.4|14003.4|14004.9|14000.9|14007.4|14003.4|14004.9|14000.9|12
1613099100000|2021-02-12 03:05:00|14005.4|14001.4|14006.4|14002.4|14007.9|14003.9|14003.4|13999.4|20
1613099400000|2021-02-12 03:10:00|14005.9|14001.9|14005.4|14001.4|14007.4|14003.4|14004.4|14000.4|15
1613099700000|2021-02-12 03:15:00|14004.9|14000.9|14005.4|14001.4|14005.9|14001.9|14002.9|13998.9|15
1613100000000|2021-02-12 03:20:00|14005.9|14001.9|14006.4|14002.4|14008.4|14004.4|14004.9|14000.9|12
1613100300000|2021-02-12 03:25:00|14005.9|14001.9|14006.9|14002.9|14008.4|14004.4|14003.9|13999.9|14
1613100600000|2021-02-12 03:30:00|14006.4|14002.4|14007.4|14003.4|14008.9|14004.9|14005.4|14001.4|17
1613100900000|2021-02-12 03:35:00|14007.9|14003.9|14005.4|14001.4|14008.4|14004.4|14003.4|13999.4|14
1613101200000|2021-02-12 03:40:00|14004.9|14000.9|14008.4|14004.4|14008.9|14004.9|14004.9|14000.9|9
1613101500000|2021-02-12 03:45:00|14007.9|14003.9|14007.9|14003.9|14009.9|14005.9|14006.9|14002.9|19
1613101800000|2021-02-12 03:50:00|14008.4|14004.4|14008.4|14004.4|14010.4|14006.4|14005.9|14001.9|16
1613102100000|2021-02-12 03:55:00|14007.9|14003.9|14003.9|13999.9|14009.9|14005.9|14003.9|13999.9|7
1613102400000|2021-02-12 04:00:00|14003.4|13999.4|14009.4|14005.4|14010.9|14006.9|14003.4|13999.4|20
1613102700000|2021-02-12 04:05:00|14009.9|14005.9|14006.4|14002.4|14009.9|14005.9|14004.9|14000.9|9
1613103000000|2021-02-12 04:10:00|14007.9|14003.9|14006.9|14002.9|14008.9|14004.9|14005.9|14001.9|2
1613103300000|2021-02-12 04:15:00|14007.4|14003.4|14009.4|14005.4|14009.4|14005.4|14005.9|14001.9|2
1613103600000|2021-02-12 04:20:00|14008.9|14004.9|14005.9|14001.9|14008.9|14004.9|14004.9|14000.9|4
1613103900000|2021-02-12 04:25:00|14005.4|14001.4|14005.9|14001.9|14005.9|14001.9|14004.9|14000.9|4
1613104200000|2021-02-12 04:30:00|14006.9|14002.9|14005.4|14001.4|14006.9|14002.9|14005.4|14001.4|5
1613104500000|2021-02-12 04:35:00|14004.9|14000.9|14005.9|14001.9|14005.9|14001.9|14002.9|13998.9|7
1613104800000|2021-02-12 04:40:00|14006.9|14002.9|14004.9|14000.9|14008.4|14004.4|14004.9|14000.9|3
1613105100000|2021-02-12 04:45:00|14004.4|14000.4|14005.4|14001.4|14005.9|14001.9|14003.4|13999.4|4
1613105400000|2021-02-12 04:50:00|14004.9|14000.9|14003.9|13999.9|14005.4|14001.4|14002.9|13998.9|2
1613105700000|2021-02-12 04:55:00|14003.4|13999.4|14003.9|13999.9|14004.4|14000.4|14001.9|13997.9|8
1613106000000|2021-02-12 05:00:00|14003.4|13999.4|14004.9|14000.9|14005.9|14001.9|14002.9|13998.9|1
1613106300000|2021-02-12 05:05:00|14005.4|14001.4|14007.4|14003.4|14007.4|14003.4|14003.9|13999.9|2
1613106600000|2021-02-12 05:10:00|14006.9|14002.9|14008.9|14004.9|14008.9|14004.9|14004.4|14000.4|7
1613106900000|2021-02-12 05:15:00|14008.4|14004.4|14007.9|14003.9|14009.9|14005.9|14006.4|14002.4|4
1613107200000|2021-02-12 05:20:00|14007.4|14003.4|14009.4|14005.4|14010.9|14006.9|14006.9|14002.9|9
1613107500000|2021-02-12 05:25:00|14009.9|14005.9|14010.9|14006.9|14010.9|14006.9|14009.4|14005.4|3
1613107800000|2021-02-12 05:30:00|14011.4|14007.4|14014.9|14010.9|14018.9|14014.9|14011.4|14007.4|23
1613108100000|2021-02-12 05:35:00|14015.4|14011.4|14016.9|14012.9|14017.9|14013.9|14014.9|14010.9|5
1613108400000|2021-02-12 05:40:00|14017.9|14013.9|14015.4|14011.4|14017.9|14013.9|14013.9|14009.9|7
1613108700000|2021-02-12 05:45:00|14014.9|14010.9|14016.9|14012.9|14018.9|14014.9|14013.9|14009.9|21
1613109000000|2021-02-12 05:50:00|14016.4|14012.4|14015.9|14011.9|14018.4|14014.4|14015.9|14011.9|4
1613109300000|2021-02-12 05:55:00|14016.9|14012.9|14018.4|14014.4|14019.9|14015.9|14016.4|14012.4|14
1613109600000|2021-02-12 06:00:00|14019.4|14015.4|14012.4|14008.4|14021.9|14017.9|14011.4|14007.4|21
1613109900000|2021-02-12 06:05:00|14011.4|14007.4|14011.4|14007.4|14011.9|14007.9|14009.4|14005.4|12
1613110200000|2021-02-12 06:10:00|14010.9|14006.9|14002.4|13998.4|14011.9|14007.9|14002.4|13998.4|67
1613110500000|2021-02-12 06:15:00|14001.9|13997.9|14002.4|13998.4|14005.9|14001.9|14001.4|13997.4|17
1613110800000|2021-02-12 06:20:00|14001.9|13997.9|14003.4|13999.4|14003.9|13999.9|14000.9|13996.9|12
1613111100000|2021-02-12 06:25:00|14002.9|13998.9|14003.4|13999.4|14005.4|14001.4|14002.4|13998.4|7
1613111400000|2021-02-12 06:30:00|14002.9|13998.9|14001.9|13997.9|14004.4|14000.4|14001.9|13997.9|10
1613111700000|2021-02-12 06:35:00|14002.4|13998.4|14001.4|13997.4|14002.4|13998.4|14001.4|13997.4|25
1613112000000|2021-02-12 06:40:00|14000.4|13996.4|13999.9|13995.9|14002.4|13998.4|13998.9|13994.9|22
1613112300000|2021-02-12 06:45:00|13999.4|13995.4|13998.4|13994.4|14000.9|13996.9|13997.4|13993.4|25
1613112600000|2021-02-12 06:50:00|13998.9|13994.9|13998.9|13994.9|14000.9|13996.9|13997.9|13993.9|18
1613112900000|2021-02-12 06:55:00|13998.4|13994.4|13999.9|13995.9|14001.4|13997.4|13998.4|13994.4|21
1613113200000|2021-02-12 07:00:00|13998.9|13996.9|13995.4|13993.4|14004.4|14002.4|13990.4|13988.4|217
1613113500000|2021-02-12 07:05:00|13994.9|13992.9|13993.4|13991.4|13996.4|13994.4|13988.4|13986.4|215
1613113800000|2021-02-12 07:10:00|13991.9|13989.9|13987.9|13985.9|13991.9|13989.9|13981.9|13979.9|218
1613114100000|2021-02-12 07:15:00|13988.4|13986.4|13984.4|13982.4|13992.4|13990.4|13981.9|13979.9|106
1613114400000|2021-02-12 07:20:00|13983.4|13981.4|13991.4|13989.4|13993.9|13991.9|13982.9|13980.9|135
1613114700000|2021-02-12 07:25:00|13991.9|13989.9|13998.4|13996.4|13998.4|13996.4|13991.9|13989.9|87
1613115000000|2021-02-12 07:30:00|13997.9|13995.9|13992.4|13990.4|13999.4|13997.4|13991.4|13989.4|63
1613115300000|2021-02-12 07:35:00|13992.9|13990.9|13993.4|13991.4|13997.4|13995.4|13991.4|13989.4|75
1613115600000|2021-02-12 07:40:00|13992.9|13990.9|13986.4|13984.4|13992.9|13990.9|13985.9|13983.9|108
1613115900000|2021-02-12 07:45:00|13985.9|13983.9|13989.4|13987.4|13990.4|13988.4|13985.9|13983.9|90
1613116200000|2021-02-12 07:50:00|13989.9|13987.9|13990.9|13988.9|13992.4|13990.4|13988.4|13986.4|55
1613116500000|2021-02-12 07:55:00|13990.4|13988.4|13990.9|13988.9|13991.4|13989.4|13980.9|13978.9|247
1613116800000|2021-02-12 08:00:00|13991.4|13989.4|13968.5|13967.3|13991.4|13989.8|13945|13943.8|2401
1613117100000|2021-02-12 08:05:00|13969.5|13968.3|13979|13977.8|13982.5|13981.3|13953|13951.8|1304
1613117400000|2021-02-12 08:10:00|13979.5|13978.3|13979|13977.8|13988|13986.8|13958|13956.8|871
1613117700000|2021-02-12 08:15:00|13980|13978.8|13987|13985.8|13992.5|13991.3|13972|13970.8|678
1613118000000|2021-02-12 08:20:00|13986.5|13985.3|13972.5|13971.3|13990.5|13989.3|13969|13967.8|519
1613118300000|2021-02-12 08:25:00|13973|13971.8|13970|13968.8|13976|13974.8|13968|13966.8|408
1613118600000|2021-02-12 08:30:00|13969.5|13968.3|13958|13956.8|13969.5|13968.3|13949|13947.8|860
1613118900000|2021-02-12 08:35:00|13958.5|13957.3|13956.5|13955.3|13963|13961.8|13945|13943.8|605
1613119200000|2021-02-12 08:40:00|13956.3|13955.1|13930.8|13929.6|13956.3|13955.1|13923.3|13922.1|1081
1613119500000|2021-02-12 08:45:00|13931.3|13930.1|13921.3|13920.1|13943.8|13942.6|13919.8|13918.6|958
1613119800000|2021-02-12 08:50:00|13920.8|13919.6|13946.8|13945.6|13948.3|13947.1|13914.3|13913.1|783
1613120100000|2021-02-12 08:55:00|13947.3|13946.1|13943.8|13942.6|13950.3|13949.1|13936.8|13935.6|384
1613120400000|2021-02-12 09:00:00|13943.3|13942.1|13951.8|13950.6|13961.3|13960.1|13941.8|13940.6|479
1613120700000|2021-02-12 09:05:00|13951.3|13950.1|13951.3|13950.1|13960.8|13959.6|13949.8|13948.6|253
1613121000000|2021-02-12 09:10:00|13950.8|13949.6|13952.3|13951.1|13958.8|13957.6|13947.8|13946.6|406
1613121300000|2021-02-12 09:15:00|13951.8|13950.6|13945.3|13944.1|13953.3|13952.1|13944.3|13943.1|249
1613121600000|2021-02-12 09:20:00|13944.3|13943.1|13945.3|13944.1|13955.3|13954.1|13943.3|13942.1|298
1613121900000|2021-02-12 09:25:00|13945.8|13944.6|13946.8|13945.6|13949.8|13948.6|13943.3|13942.1|169
1613122200000|2021-02-12 09:30:00|13946.3|13945.1|13948.8|13947.6|13956.8|13955.6|13943.3|13942.1|290
1613122500000|2021-02-12 09:35:00|13949.3|13948.1|13952.3|13951.1|13954.3|13953.1|13946.3|13945.1|168
1613122800000|2021-02-12 09:40:00|13951.8|13950.6|13953.8|13952.6|13958.3|13957.1|13951.3|13950.1|201
1613123100000|2021-02-12 09:45:00|13953.3|13952.1|13951.3|13950.1|13955.8|13954.6|13948.3|13947.1|216
1613123400000|2021-02-12 09:50:00|13950.8|13949.6|13950.8|13949.6|13951.3|13950.1|13942.3|13941.1|174
1613123700000|2021-02-12 09:55:00|13950.3|13949.1|13958.8|13957.6|13961.3|13960.1|13948.8|13947.6|216
1613124000000|2021-02-12 10:00:00|13959.3|13958.1|13962.3|13961.1|13967.8|13966.6|13957.3|13956.1|397
1613124300000|2021-02-12 10:05:00|13961.3|13960.1|13957.8|13956.6|13962.8|13961.6|13955.8|13954.6|131
1613124600000|2021-02-12 10:10:00|13958.3|13957.1|13952.8|13951.6|13958.8|13957.6|13949.3|13948.1|200
1613124900000|2021-02-12 10:15:00|13952.3|13951.1|13954.3|13953.1|13954.3|13953.1|13947.3|13946.1|182
1613125200000|2021-02-12 10:20:00|13953.8|13952.6|13958.8|13957.6|13960.3|13959.1|13952.3|13951.1|86
1613125500000|2021-02-12 10:25:00|13959.3|13958.1|13960.3|13959.1|13960.3|13959.1|13955.3|13954.1|82
1613125800000|2021-02-12 10:30:00|13960.8|13959.6|13961.3|13960.1|13963.3|13962.1|13956.3|13955.1|163
1613126100000|2021-02-12 10:35:00|13961.8|13960.6|13956.8|13955.6|13962.8|13961.6|13956.8|13955.6|54
1613126400000|2021-02-12 10:40:00|13957.3|13956.1|13961.3|13960.1|13962.3|13961.1|13954.3|13953.1|99
1613126700000|2021-02-12 10:45:00|13960.8|13959.6|13961.3|13960.1|13967.3|13966.1|13959.8|13958.6|168
1613127000000|2021-02-12 10:50:00|13960.8|13959.6|13966.8|13965.6|13967.3|13966.1|13959.8|13958.6|291
1613127300000|2021-02-12 10:55:00|13967.3|13966.1|13974.8|13973.6|13976.3|13975.1|13966.8|13965.6|329
1613127600000|2021-02-12 11:00:00|13975.3|13974.1|13973.3|13972.1|13975.8|13974.6|13966.3|13965.1|166
1613127900000|2021-02-12 11:05:00|13973.8|13972.6|13976.3|13975.1|13977.8|13976.6|13972.3|13971.1|130
1613128200000|2021-02-12 11:10:00|13975.8|13974.6|13974.8|13973.6|13978.3|13977.1|13971.8|13970.6|190
1613128500000|2021-02-12 11:15:00|13975.3|13974.1|13973.8|13972.6|13977.3|13976.1|13970.3|13969.1|117
1613128800000|2021-02-12 11:20:00|13974.3|13973.1|13972.3|13971.1|13977.3|13976.1|13971.8|13970.6|155
1613129100000|2021-02-12 11:25:00|13972.8|13971.6|13966.3|13965.1|13973.3|13972.1|13963.3|13962.1|242
1613129400000|2021-02-12 11:30:00|13966.8|13965.6|13966.8|13965.6|13971.8|13970.6|13966.3|13965.1|188
1613129700000|2021-02-12 11:35:00|13967.3|13966.1|13968.3|13967.1|13970.3|13969.1|13964.8|13963.6|150
1613130000000|2021-02-12 11:40:00|13967.8|13966.6|13970.8|13969.6|13973.3|13972.1|13967.8|13966.6|97
1613130300000|2021-02-12 11:45:00|13971.3|13970.1|13973.8|13972.6|13975.8|13974.6|13967.8|13966.6|140
1613130600000|2021-02-12 11:50:00|13973.3|13972.1|13978.3|13977.1|13978.3|13977.1|13970.8|13969.6|71
1613130900000|2021-02-12 11:55:00|13977.8|13976.6|13980.3|13979.1|13981.3|13980.1|13973.8|13972.6|238
1613131200000|2021-02-12 12:00:00|13979.8|13978.6|13980.3|13979.1|13987.8|13986.6|13978.3|13977.1|500
1613131500000|2021-02-12 12:05:00|13980.8|13979.6|13972.8|13971.6|13980.8|13979.6|13972.8|13971.6|179
1613131800000|2021-02-12 12:10:00|13972.3|13971.1|13971.8|13970.6|13973.3|13972.1|13967.3|13966.1|155
1613132100000|2021-02-12 12:15:00|13972.3|13971.1|13972.3|13971.1|13977.3|13976.1|13971.3|13970.1|106
1613132400000|2021-02-12 12:20:00|13972.8|13971.6|13975.8|13974.6|13978.3|13977.1|13972.3|13971.1|50
1613132700000|2021-02-12 12:25:00|13975.3|13974.1|13976.3|13975.1|13978.3|13977.1|13972.3|13971.1|100
1613133000000|2021-02-12 12:30:00|13976.8|13975.6|13979.3|13978.1|13980.3|13979.1|13975.8|13974.6|99
1613133300000|2021-02-12 12:35:00|13978.8|13977.6|13971.8|13970.6|13980.3|13979.1|13971.8|13970.6|105
1613133600000|2021-02-12 12:40:00|13972.3|13971.1|13974.3|13973.1|13977.8|13976.6|13971.3|13970.1|161
1613133900000|2021-02-12 12:45:00|13973.8|13972.6|13975.3|13974.1|13977.3|13976.1|13968.3|13967.1|160
1613134200000|2021-02-12 12:50:00|13974.8|13973.6|13974.8|13973.6|13977.3|13976.1|13973.3|13972.1|100
1613134500000|2021-02-12 12:55:00|13975.3|13974.1|13976.3|13975.1|13976.8|13975.6|13971.8|13970.6|117
1613134800000|2021-02-12 13:00:00|13976.8|13975.6|13987.8|13986.6|13988.3|13987.1|13974.8|13973.6|263
1613135100000|2021-02-12 13:05:00|13988.3|13987.1|13980.3|13979.1|13989.8|13988.6|13979.8|13978.6|255
1613135400000|2021-02-12 13:10:00|13979.8|13978.6|13980.8|13979.6|13983.3|13982.1|13976.8|13975.6|126
1613135700000|2021-02-12 13:15:00|13980.3|13979.1|13981.8|13980.6|13985.8|13984.6|13979.8|13978.6|110
1613136000000|2021-02-12 13:20:00|13982.3|13981.1|13986.3|13985.1|13987.8|13986.6|13980.8|13979.6|117
1613136300000|2021-02-12 13:25:00|13985.8|13984.6|13994.3|13993.1|14000.8|13999.6|13984.8|13983.6|572
1613136600000|2021-02-12 13:30:00|13994.8|13993.6|13991.3|13990.1|13997.8|13996.6|13990.8|13989.6|180
1613136900000|2021-02-12 13:35:00|13991.8|13990.6|13995.3|13994.1|13995.8|13994.6|13990.8|13989.6|138
1613137200000|2021-02-12 13:40:00|13994.8|13993.6|14003.8|14002.6|14005.8|14004.6|13993.8|13992.6|231
1613137500000|2021-02-12 13:45:00|14004.3|14003.1|13997.3|13996.1|14008.8|14007.6|13996.8|13995.6|294
1613137800000|2021-02-12 13:50:00|13997.8|13996.6|13995.3|13994.1|14003.8|14002.6|13994.3|13993.1|181
1613138100000|2021-02-12 13:55:00|13995.8|13994.6|13992.8|13991.6|13996.8|13995.6|13986.3|13985.1|214
1613138400000|2021-02-12 14:00:00|13993.3|13992.1|13989.3|13988.1|13996.8|13995.6|13984.8|13983.6|196
1613138700000|2021-02-12 14:05:00|13988.8|13987.6|13987.3|13986.1|13993.8|13992.6|13984.8|13983.6|305
1613139000000|2021-02-12 14:10:00|13987.8|13986.6|13985.8|13984.6|13993.3|13992.1|13983.8|13982.6|182
1613139300000|2021-02-12 14:15:00|13986.3|13985.1|13980.3|13979.1|13988.3|13987.1|13978.8|13977.6|202
1613139600000|2021-02-12 14:20:00|13980.8|13979.6|13983.3|13982.1|13984.8|13983.6|13977.8|13976.6|124
1613139900000|2021-02-12 14:25:00|13982.8|13981.6|13989.8|13988.6|13989.8|13988.6|13982.8|13981.6|128
1613140200000|2021-02-12 14:30:00|13990.3|13989.1|13996.3|13995.1|14000.8|13999.6|13986.3|13985.1|517
1613140500000|2021-02-12 14:35:00|13995.8|13994.6|14000.3|13999.1|14005.8|14004.6|13992.3|13991.1|459
1613140800000|2021-02-12 14:40:00|13999.8|13998.6|14006.3|14005.1|14012.8|14011.6|13999.8|13998.6|578
1613141100000|2021-02-12 14:45:00|14006.8|14005.6|14016.8|14015.6|14018.3|14017.1|14006.8|14005.6|489
1613141400000|2021-02-12 14:50:00|14016.3|14015.1|14009.3|14008.1|14018.3|14017.1|14003.8|14002.6|445
1613141700000|2021-02-12 14:55:00|14009.8|14008.6|14009.3|14008.1|14016.3|14015.1|14006.8|14005.6|393
1613142000000|2021-02-12 15:00:00|14008.3|14007.1|14015.8|14014.6|14017.8|14016.6|14003.8|14002.6|389
1613142300000|2021-02-12 15:05:00|14016.3|14015.1|14016.8|14015.6|14020.8|14019.6|14008.8|14007.6|268
1613142600000|2021-02-12 15:10:00|14017.3|14016.1|14026|14024.8|14026.5|14025.3|14012.6|14011.4|322
1613142900000|2021-02-12 15:15:00|14026.5|14025.3|14016.5|14015.3|14035.5|14034.3|14014.5|14013.3|661
1613143200000|2021-02-12 15:20:00|14017.5|14016.3|14030.5|14029.3|14032.5|14031.3|14015|14013.8|294
1613143500000|2021-02-12 15:25:00|14031|14029.8|14027|14025.8|14035.5|14034.3|14024|14022.8|285
1613143800000|2021-02-12 15:30:00|14027.5|14026.3|14022.5|14021.3|14028.5|14027.3|14015.5|14014.3|370
1613144100000|2021-02-12 15:35:00|14023|14021.8|14037.5|14036.3|14045|14043.8|14023|14021.8|420
1613144400000|2021-02-12 15:40:00|14039.5|14038.3|14051|14049.8|14052|14050.8|14038|14036.8|388
1613144700000|2021-02-12 15:45:00|14051.5|14050.3|14045|14043.8|14052.5|14051.3|14042.5|14041.3|441
1613145000000|2021-02-12 15:50:00|14045.5|14044.3|14028|14026.8|14048.5|14047.3|14027|14025.8|463
1613145300000|2021-02-12 15:55:00|14028.5|14027.3|14031.5|14030.3|14039|14037.8|14028.5|14027.3|247
1613145600000|2021-02-12 16:00:00|14031|14029.8|14028.5|14027.3|14037.5|14036.3|14027|14025.8|336
1613145900000|2021-02-12 16:05:00|14028|14026.8|14026|14024.8|14030.5|14029.3|14024|14022.8|283
1613146200000|2021-02-12 16:10:00|14026.5|14025.3|14033|14031.8|14035|14033.8|14025.5|14024.3|236
1613146500000|2021-02-12 16:15:00|14033.5|14032.3|14038|14036.8|14040.5|14039.3|14033.5|14032.3|252
1613146800000|2021-02-12 16:20:00|14037.5|14036.3|14042.5|14041.3|14048|14046.8|14033.5|14032.3|388
1613147100000|2021-02-12 16:25:00|14043|14041.8|14045|14043.8|14046.5|14045.3|14040|14038.8|431
1613147400000|2021-02-12 16:30:00|14044.5|14043.3|14047.9|14045.9|14055.9|14053.9|14044.4|14042.4|1035
1613147700000|2021-02-12 16:35:00|14047.4|14045.4|14045.9|14043.9|14056.9|14054.9|14040.4|14038.4|539
1613148000000|2021-02-12 16:40:00|14046.4|14044.4|14043.9|14041.9|14049.9|14047.9|14042.9|14040.9|142
1613148300000|2021-02-12 16:45:00|14044.4|14042.4|14051.4|14049.4|14053.9|14051.9|14043.9|14041.9|117
1613148600000|2021-02-12 16:50:00|14051.9|14049.9|14049.9|14047.9|14053.9|14051.9|14048.9|14046.9|94
1613148900000|2021-02-12 16:55:00|14050.4|14048.4|14050.4|14048.4|14052.9|14050.9|14046.9|14044.9|73
1613149200000|2021-02-12 17:00:00|14050.9|14048.9|14051.9|14049.9|14055.9|14053.9|14047.9|14045.9|83
1613149500000|2021-02-12 17:05:00|14052.4|14050.4|14057.9|14055.9|14060.9|14058.9|14052.4|14050.4|245
1613149800000|2021-02-12 17:10:00|14057.4|14055.4|14061.9|14059.9|14062.9|14060.9|14055.9|14053.9|65
1613150100000|2021-02-12 17:15:00|14062.9|14060.9|14051.9|14049.9|14062.9|14060.9|14050.9|14048.9|112
1613150400000|2021-02-12 17:20:00|14052.4|14050.4|14049.4|14047.4|14052.4|14050.4|14046.4|14044.4|96
1613150700000|2021-02-12 17:25:00|14048.9|14046.9|14047.4|14045.4|14050.4|14048.4|14047.4|14045.4|83
1613151000000|2021-02-12 17:30:00|14047.9|14045.9|14042.4|14040.4|14047.9|14045.9|14041.9|14039.9|93
1613151300000|2021-02-12 17:35:00|14042.9|14040.9|14041.4|14039.4|14045.9|14043.9|14038.9|14036.9|91
1613151600000|2021-02-12 17:40:00|14040.9|14038.9|14045.9|14043.9|14045.9|14043.9|14037.4|14035.4|85
1613151900000|2021-02-12 17:45:00|14045.4|14043.4|14048.9|14046.9|14048.9|14046.9|14045.4|14043.4|71
1613152200000|2021-02-12 17:50:00|14048.4|14046.4|14041.4|14039.4|14049.9|14047.9|14041.4|14039.4|57
1613152500000|2021-02-12 17:55:00|14041.9|14039.9|14046.9|14044.9|14047.9|14045.9|14040.9|14038.9|52
1613152800000|2021-02-12 18:00:00|14046.4|14044.4|14047.9|14045.9|14047.9|14045.9|14043.9|14041.9|35
1613153100000|2021-02-12 18:05:00|14048.4|14046.4|14040.4|14038.4|14048.4|14046.4|14039.9|14037.9|83
1613153400000|2021-02-12 18:10:00|14039.9|14037.9|14039.9|14037.9|14044.9|14042.9|14038.9|14036.9|45
1613153700000|2021-02-12 18:15:00|14039.4|14037.4|14031.4|14029.4|14042.4|14040.4|14030.9|14028.9|176
1613154000000|2021-02-12 18:20:00|14031.9|14029.9|14035.4|14033.4|14040.4|14038.4|14027.9|14025.9|142
1613154300000|2021-02-12 18:25:00|14034.9|14032.9|14038.4|14036.4|14039.9|14037.9|14034.4|14032.4|32
1613154600000|2021-02-12 18:30:00|14038.9|14036.9|14042.9|14040.9|14044.9|14042.9|14037.9|14035.9|50
1613154900000|2021-02-12 18:35:00|14043.4|14041.4|14041.4|14039.4|14045.4|14043.4|14040.9|14038.9|47
1613155200000|2021-02-12 18:40:00|14041.9|14039.9|14042.9|14040.9|14044.9|14042.9|14041.4|14039.4|34
1613155500000|2021-02-12 18:45:00|14043.4|14041.4|14043.4|14041.4|14045.4|14043.4|14042.9|14040.9|48
1613155800000|2021-02-12 18:50:00|14043.9|14041.9|14039.4|14037.4|14043.9|14041.9|14037.9|14035.9|51
1613156100000|2021-02-12 18:55:00|14038.9|14036.9|14040.9|14038.9|14040.9|14038.9|14033.9|14031.9|52
1613156400000|2021-02-12 19:00:00|14040.4|14038.4|14032.9|14030.9|14041.4|14039.4|14030.4|14028.4|136
1613156700000|2021-02-12 19:05:00|14032.4|14030.4|14035.4|14033.4|14035.9|14033.9|14029.9|14027.9|39
1613157000000|2021-02-12 19:10:00|14035.9|14033.9|14034.4|14032.4|14037.4|14035.4|14032.4|14030.4|30
1613157300000|2021-02-12 19:15:00|14033.9|14031.9|14037.4|14035.4|14037.4|14035.4|14031.9|14029.9|27
1613157600000|2021-02-12 19:20:00|14037.9|14035.9|14037.4|14035.4|14040.4|14038.4|14034.9|14032.9|32
1613157900000|2021-02-12 19:25:00|14037.9|14035.9|14039.4|14037.4|14040.4|14038.4|14034.4|14032.4|14
1613158200000|2021-02-12 19:30:00|14039.9|14037.9|14042.4|14040.4|14042.4|14040.4|14037.4|14035.4|25
1613158500000|2021-02-12 19:35:00|14042.9|14040.9|14038.4|14036.4|14042.9|14040.9|14034.4|14032.4|42
1613158800000|2021-02-12 19:40:00|14037.9|14035.9|14040.4|14038.4|14042.4|14040.4|14035.4|14033.4|21
1613159100000|2021-02-12 19:45:00|14039.9|14037.9|14046.4|14044.4|14046.9|14044.9|14039.9|14037.9|46
1613159400000|2021-02-12 19:50:00|14045.9|14043.9|14048.4|14046.4|14048.4|14046.4|14044.9|14042.9|22
1613159700000|2021-02-12 19:55:00|14047.9|14045.9|14046.4|14044.4|14049.9|14047.9|14045.4|14043.4|18
1613160000000|2021-02-12 20:00:00|14046.9|14044.9|14048.4|14046.4|14049.4|14047.4|14045.4|14043.4|41
1613160300000|2021-02-12 20:05:00|14048.9|14046.9|14049.4|14047.4|14051.9|14049.9|14047.9|14045.9|43
1613160600000|2021-02-12 20:10:00|14048.9|14046.9|14049.9|14047.9|14049.9|14047.9|14047.9|14045.9|23
1613160900000|2021-02-12 20:15:00|14050.9|14048.9|14048.4|14046.4|14051.9|14049.9|14048.4|14046.4|19
1613161200000|2021-02-12 20:20:00|14048.9|14046.9|14052.4|14050.4|14053.4|14051.4|14048.4|14046.4|39
1613161500000|2021-02-12 20:25:00|14051.9|14049.9|14055.4|14053.4|14055.9|14053.9|14051.4|14049.4|46
1613161800000|2021-02-12 20:30:00|14055.9|14053.9|14056.4|14054.4|14056.9|14054.9|14052.9|14050.9|46
1613162100000|2021-02-12 20:35:00|14056.9|14054.9|14058.4|14056.4|14062.4|14060.4|14056.9|14054.9|123
1613162400000|2021-02-12 20:40:00|14058.9|14056.9|14056.9|14054.9|14061.9|14059.9|14056.9|14054.9|121
1613162700000|2021-02-12 20:45:00|14055.9|14053.9|14055.9|14053.9|14059.4|14057.4|14055.9|14053.9|160
1613163000000|2021-02-12 20:50:00|14056.4|14054.4|14062.9|14060.9|14066.9|14064.9|14056.4|14054.4|261
1613163300000|2021-02-12 20:55:00|14064.4|14062.4|14072.4|14070.4|14077.9|14075.9|14057.4|14055.4|287
1613163600000|2021-02-12 21:00:00|14079.8|14074.8|14082.1|14077.1|14094.1|14089.1|14078.7|14073.7|17
1613163900000|2021-02-12 21:05:00|14082|14077|14090.8|14085.8|14090.8|14085.8|14082|14077|0
1613164200000|2021-02-12 21:10:00|14090|14085|14092.5|14087.5|14095.1|14090.1|14089.2|14084.2|0
1613164500000|2021-02-12 21:15:00|14092.6|14087.6|14094.2|14089.2|14094.7|14089.7|14091.5|14086.5|0
1613164800000|2021-02-12 21:20:00|14094.3|14089.3|14093.3|14088.3|14094.9|14089.9|14093|14088|0
1613165100000|2021-02-12 21:25:00|14093.1|14088.1|14093.6|14088.6|14094.1|14089.1|14092.7|14087.7|0
1613165400000|2021-02-12 21:30:00|14091.3|14086.3|14087.7|14082.7|14095.3|14090.3|14086.9|14081.9|0
1613165700000|2021-02-12 21:35:00|14087.6|14082.6|14084.1|14079.1|14090.5|14085.5|14083.2|14078.2|0
1613166000000|2021-02-12 21:40:00|14084|14079|14079.6|14074.6|14084|14079|14078.3|14073.3|0
1613166300000|2021-02-12 21:45:00|14080.4|14075.4|14078.3|14073.3|14080.7|14075.7|14078.2|14073.2|0
1613166600000|2021-02-12 21:50:00|14079.1|14074.1|14081.6|14076.6|14081.6|14076.6|14078.3|14073.3|0
1613166900000|2021-02-12 21:55:00|14080.8|14075.8|14085.8|14080.8|14087.1|14082.1|14080|14075|0
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14105.8|14100.8|14108.9|14103.9|14096.7|14091.7|0
1613343900000|2021-02-14 23:05:00|14105.9|14100.9|14106.4|14101.4|14107.4|14102.4|14102.7|14097.7|0
1613344200000|2021-02-14 23:10:00|14106.5|14101.5|14104.2|14099.2|14106.5|14101.5|14099.8|14094.8|0
1613344500000|2021-02-14 23:15:00|14103.4|14098.4|14103.9|14098.9|14105|14100|14103|14098|0
1613344800000|2021-02-14 23:20:00|14104.7|14099.7|14098.5|14093.5|14104.7|14099.7|14094.3|14089.3|0
1613345100000|2021-02-14 23:25:00|14097.7|14092.7|14097.6|14092.6|14097.9|14092.9|14095|14090|0
1613345400000|2021-02-14 23:30:00|14098.4|14093.4|14088.8|14083.8|14098.4|14093.4|14088.8|14083.8|0
1613345700000|2021-02-14 23:35:00|14089.6|14084.6|14092.4|14087.4|14093.7|14088.7|14089.2|14084.2|0
1613346000000|2021-02-14 23:40:00|14092.9|14087.9|14090.6|14085.6|14092.9|14087.9|14089.3|14084.3|0
1613346300000|2021-02-14 23:45:00|14091|14086|14095.6|14090.6|14099.5|14094.5|14090.6|14085.6|0
1613346600000|2021-02-14 23:50:00|14095.5|14090.5|14094.2|14089.2|14096.3|14091.3|14092.9|14087.9|0
1613346900000|2021-02-14 23:55:00|14094.6|14089.6|14091.1|14086.1|14095.6|14090.6|14091.1|14086.1|0
1613347200000|2021-02-15 00:00:00|14091.5|14086.5|14100.4|14095.4|14101.2|14096.2|14090.3|14085.3|0
1613347500000|2021-02-15 00:05:00|14100|14095|14108.3|14103.3|14108.6|14103.6|14098.8|14093.8|0
1613347800000|2021-02-15 00:10:00|14107.9|14102.9|14105.7|14100.7|14108.3|14103.3|14104.6|14099.6|0
1613348100000|2021-02-15 00:15:00|14106.5|14101.5|14133.4|14129.4|14136.9|14132.9|14101.9|14097.9|261
1613348400000|2021-02-15 00:20:00|14136.9|14132.9|14155.9|14151.9|14161.9|14157.9|14136.9|14132.9|165
1613348700000|2021-02-15 00:25:00|14155.4|14151.4|14141.9|14137.9|14156.4|14152.4|14138.9|14134.9|46
1613349000000|2021-02-15 00:30:00|14143.4|14139.4|14137.4|14133.4|14144.9|14140.9|14135.4|14131.4|32
1613349300000|2021-02-15 00:35:00|14136.9|14132.9|14134.9|14130.9|14142.4|14138.4|14133.9|14129.9|23
1613349600000|2021-02-15 00:40:00|14134.4|14130.4|14130.4|14126.4|14134.4|14130.4|14125.4|14121.4|17
1613349900000|2021-02-15 00:45:00|14130.9|14126.9|14125.4|14121.4|14137.9|14133.9|14124.9|14120.9|19
1613350200000|2021-02-15 00:50:00|14125.9|14121.9|14126.9|14122.9|14133.4|14129.4|14125.4|14121.4|24
1613350500000|2021-02-15 00:55:00|14126.4|14122.4|14123.9|14119.9|14127.4|14123.4|14122.9|14118.9|6
1613350800000|2021-02-15 01:00:00|14124.4|14120.4|14134.4|14130.4|14137.4|14133.4|14122.9|14118.9|34
1613351100000|2021-02-15 01:05:00|14134.9|14130.9|14132.9|14128.9|14137.9|14133.9|14131.9|14127.9|18
1613351400000|2021-02-15 01:10:00|14135.9|14131.9|14138.9|14134.9|14141.9|14137.9|14134.9|14130.9|25
1613351700000|2021-02-15 01:15:00|14138.4|14134.4|14129.9|14125.9|14138.9|14134.9|14128.9|14124.9|13
1613352000000|2021-02-15 01:20:00|14130.4|14126.4|14128.9|14124.9|14133.9|14129.9|14125.9|14121.9|33
1613352300000|2021-02-15 01:25:00|14129.4|14125.4|14128.9|14124.9|14131.4|14127.4|14128.9|14124.9|7
1613352600000|2021-02-15 01:30:00|14129.4|14125.4|14135.9|14131.9|14137.4|14133.4|14125.4|14121.4|24
1613352900000|2021-02-15 01:35:00|14135.4|14131.4|14127.4|14123.4|14136.9|14132.9|14124.4|14120.4|66
1613353200000|2021-02-15 01:40:00|14127.9|14123.9|14122.4|14118.4|14127.9|14123.9|14120.4|14116.4|16
1613353500000|2021-02-15 01:45:00|14123.4|14119.4|14125.9|14121.9|14131.4|14127.4|14123.4|14119.4|14
1613353800000|2021-02-15 01:50:00|14125.4|14121.4|14124.4|14120.4|14129.9|14125.9|14123.9|14119.9|10
1613354100000|2021-02-15 01:55:00|14123.9|14119.9|14129.4|14125.4|14129.9|14125.9|14123.9|14119.9|10
1613354400000|2021-02-15 02:00:00|14129.9|14125.9|14135.9|14131.9|14138.4|14134.4|14129.4|14125.4|13
1613354700000|2021-02-15 02:05:00|14136.4|14132.4|14138.9|14134.9|14139.9|14135.9|14136.4|14132.4|6
1613355000000|2021-02-15 02:10:00|14138.4|14134.4|14138.9|14134.9|14139.9|14135.9|14135.9|14131.9|18
1613355300000|2021-02-15 02:15:00|14139.4|14135.4|14141.4|14137.4|14141.9|14137.9|14137.9|14133.9|14
1613355600000|2021-02-15 02:20:00|14141.9|14137.9|14145.4|14141.4|14145.4|14141.4|14141.4|14137.4|17
1613355900000|2021-02-15 02:25:00|14144.9|14140.9|14139.4|14135.4|14144.9|14140.9|14139.4|14135.4|17
1613356200000|2021-02-15 02:30:00|14139.9|14135.9|14138.4|14134.4|14140.4|14136.4|14137.9|14133.9|14
1613356500000|2021-02-15 02:35:00|14138.9|14134.9|14134.9|14130.9|14138.9|14134.9|14133.9|14129.9|20
1613356800000|2021-02-15 02:40:00|14134.4|14130.4|14134.4|14130.4|14134.9|14130.9|14133.9|14129.9|1
1613357100000|2021-02-15 02:45:00|14134.9|14130.9|14136.9|14132.9|14136.9|14132.9|14134.4|14130.4|18
1613357400000|2021-02-15 02:50:00|14137.4|14133.4|14135.4|14131.4|14137.4|14133.4|14135.4|14131.4|2
1613357700000|2021-02-15 02:55:00|14134.9|14130.9|14134.9|14130.9|14136.4|14132.4|14133.9|14129.9|14
1613358000000|2021-02-15 03:00:00|14135.4|14131.4|14133.9|14129.9|14135.9|14131.9|14133.9|14129.9|6
1613358300000|2021-02-15 03:05:00|14133.4|14129.4|14130.4|14126.4|14133.4|14129.4|14128.9|14124.9|28
1613358600000|2021-02-15 03:10:00|14129.9|14125.9|14131.4|14127.4|14131.4|14127.4|14129.4|14125.4|11
1613358900000|2021-02-15 03:15:00|14131.9|14127.9|14132.4|14128.4|14136.4|14132.4|14131.9|14127.9|17
1613359200000|2021-02-15 03:20:00|14132.9|14128.9|14132.9|14128.9|14134.9|14130.9|14131.9|14127.9|5
1613359500000|2021-02-15 03:25:00|14132.4|14128.4|14132.4|14128.4|14132.9|14128.9|14131.9|14127.9|5
1613359800000|2021-02-15 03:30:00|14132.9|14128.9|14134.9|14130.9|14134.9|14130.9|14132.4|14128.4|13
1613360100000|2021-02-15 03:35:00|14135.4|14131.4|14138.9|14134.9|14138.9|14134.9|14135.4|14131.4|4
1613360400000|2021-02-15 03:40:00|14139.4|14135.4|14139.9|14135.9|14141.9|14137.9|14138.4|14134.4|10
1613360700000|2021-02-15 03:45:00|14140.4|14136.4|14143.9|14139.9|14144.4|14140.4|14140.4|14136.4|10
1613361000000|2021-02-15 03:50:00|14143.4|14139.4|14142.4|14138.4|14143.9|14139.9|14142.4|14138.4|1
1613361300000|2021-02-15 03:55:00|14142.9|14138.9|14146.4|14142.4|14146.4|14142.4|14142.9|14138.9|3
1613361600000|2021-02-15 04:00:00|14147.4|14143.4|14147.9|14143.9|14149.4|14145.4|14146.9|14142.9|8
1613361900000|2021-02-15 04:05:00|14148.4|14144.4|14155.4|14151.4|14157.4|14153.4|14146.9|14142.9|43
1613362200000|2021-02-15 04:10:00|14155.9|14151.9|14151.4|14147.4|14156.4|14152.4|14150.9|14146.9|18
1613362500000|2021-02-15 04:15:00|14151.9|14147.9|14154.4|14150.4|14156.4|14152.4|14150.4|14146.4|51
1613362800000|2021-02-15 04:20:00|14153.9|14149.9|14151.9|14147.9|14153.9|14149.9|14148.9|14144.9|23
1613363100000|2021-02-15 04:25:00|14151.4|14147.4|14149.9|14145.9|14151.4|14147.4|14148.4|14144.4|4
1613363400000|2021-02-15 04:30:00|14150.4|14146.4|14147.4|14143.4|14150.4|14146.4|14146.9|14142.9|12
1613363700000|2021-02-15 04:35:00|14147.9|14143.9|14149.4|14145.4|14150.9|14146.9|14147.9|14143.9|4
1613364000000|2021-02-15 04:40:00|14148.9|14144.9|14147.4|14143.4|14148.9|14144.9|14147.4|14143.4|4
1613364300000|2021-02-15 04:45:00|14146.9|14142.9|14142.9|14138.9|14146.9|14142.9|14139.4|14135.4|29
1613364600000|2021-02-15 04:50:00|14142.4|14138.4|14144.4|14140.4|14144.4|14140.4|14140.9|14136.9|6
1613364900000|2021-02-15 04:55:00|14143.4|14139.4|14143.4|14139.4|14144.4|14140.4|14142.4|14138.4|4
1613365200000|2021-02-15 05:00:00|14143.9|14139.9|14142.9|14138.9|14146.9|14142.9|14142.4|14138.4|29
1613365500000|2021-02-15 05:05:00|14142.4|14138.4|14140.9|14136.9|14144.4|14140.4|14140.9|14136.9|17
1613365800000|2021-02-15 05:10:00|14141.4|14137.4|14141.9|14137.9|14142.9|14138.9|14141.4|14137.4|1
1613366100000|2021-02-15 05:15:00|14142.4|14138.4|14142.9|14138.9|14144.4|14140.4|14140.9|14136.9|10
1613366400000|2021-02-15 05:20:00|14144.4|14140.4|14142.9|14138.9|14146.9|14142.9|14142.9|14138.9|8
1613366700000|2021-02-15 05:25:00|14142.4|14138.4|14139.9|14135.9|14143.9|14139.9|14139.9|14135.9|15
1613367000000|2021-02-15 05:30:00|14140.9|14136.9|14140.9|14136.9|14140.9|14136.9|14138.4|14134.4|6
1613367300000|2021-02-15 05:35:00|14140.4|14136.4|14140.9|14136.9|14141.4|14137.4|14139.4|14135.4|12
1613367600000|2021-02-15 05:40:00|14140.4|14136.4|14144.4|14140.4|14144.4|14140.4|14140.4|14136.4|7
1613367900000|2021-02-15 05:45:00|14145.9|14141.9|14146.9|14142.9|14147.4|14143.4|14144.4|14140.4|15
1613368200000|2021-02-15 05:50:00|14147.4|14143.4|14144.9|14140.9|14147.4|14143.4|14144.9|14140.9|6
1613368500000|2021-02-15 05:55:00|14145.4|14141.4|14145.4|14141.4|14147.9|14143.9|14144.9|14140.9|9
1613368800000|2021-02-15 06:00:00|14145.9|14141.9|14147.9|14143.9|14149.4|14145.4|14145.4|14141.4|17
1613369100000|2021-02-15 06:05:00|14148.4|14144.4|14151.4|14147.4|14152.9|14148.9|14148.4|14144.4|25
1613369400000|2021-02-15 06:10:00|14150.9|14146.9|14156.9|14152.9|14157.4|14153.4|14149.4|14145.4|74
1613369700000|2021-02-15 06:15:00|14157.4|14153.4|14159.9|14155.9|14160.4|14156.4|14156.9|14152.9|50
1613370000000|2021-02-15 06:20:00|14160.4|14156.4|14160.9|14156.9|14162.4|14158.4|14158.4|14154.4|39
1613370300000|2021-02-15 06:25:00|14160.4|14156.4|14153.4|14149.4|14160.9|14156.9|14152.4|14148.4|38
1613370600000|2021-02-15 06:30:00|14153.9|14149.9|14150.9|14146.9|14156.4|14152.4|14147.4|14143.4|51
1613370900000|2021-02-15 06:35:00|14151.4|14147.4|14154.4|14150.4|14154.4|14150.4|14150.9|14146.9|17
1613371200000|2021-02-15 06:40:00|14154.9|14150.9|14158.4|14154.4|14158.4|14154.4|14152.9|14148.9|26
1613371500000|2021-02-15 06:45:00|14158.9|14154.9|14155.4|14151.4|14161.9|14157.9|14154.4|14150.4|45
1613371800000|2021-02-15 06:50:00|14154.9|14150.9|14154.9|14150.9|14156.9|14152.9|14152.9|14148.9|42
1613372100000|2021-02-15 06:55:00|14154.4|14150.4|14152.9|14148.9|14156.9|14152.9|14151.4|14147.4|44
1613372400000|2021-02-15 07:00:00|14151.9|14149.9|14145.9|14143.9|14153.4|14151.4|14143.9|14141.9|237
1613372700000|2021-02-15 07:05:00|14144.4|14142.4|14142.4|14140.4|14145.9|14143.9|14135.4|14133.4|223
1613373000000|2021-02-15 07:10:00|14143.9|14141.9|14140.4|14138.4|14145.4|14143.4|14137.9|14135.9|99
1613373300000|2021-02-15 07:15:00|14140.9|14138.9|14140.9|14138.9|14142.9|14140.9|14136.9|14134.9|71
1613373600000|2021-02-15 07:20:00|14141.4|14139.4|14142.9|14140.9|14147.4|14145.4|14136.9|14134.9|202
1613373900000|2021-02-15 07:25:00|14142.4|14140.4|14144.4|14142.4|14147.4|14145.4|14138.4|14136.4|159
1613374200000|2021-02-15 07:30:00|14144.9|14142.9|14139.9|14137.9|14147.4|14145.4|14138.9|14136.9|203
1613374500000|2021-02-15 07:35:00|14141.4|14139.4|14139.4|14137.4|14143.9|14141.9|14137.4|14135.4|124
1613374800000|2021-02-15 07:40:00|14139.9|14137.9|14134.9|14132.9|14140.9|14138.9|14132.4|14130.4|151
1613375100000|2021-02-15 07:45:00|14135.9|14133.9|14134.4|14132.4|14135.9|14133.9|14129.4|14127.4|145
1613375400000|2021-02-15 07:50:00|14134.9|14132.9|14135.4|14133.4|14136.9|14134.9|14130.9|14128.9|62
1613375700000|2021-02-15 07:55:00|14135.9|14133.9|14141.9|14139.9|14146.9|14144.9|14134.4|14132.4|392
1613376000000|2021-02-15 08:00:00|14142.5|14141.3|14116.5|14115.3|14142.5|14141.3|14102|14100.8|1783
1613376300000|2021-02-15 08:05:00|14118|14116.8|14096.5|14095.3|14121.5|14120.3|14094.5|14093.3|1153
1613376600000|2021-02-15 08:10:00|14096|14094.8|14101|14099.8|14112|14110.8|14096|14094.8|682
1613376900000|2021-02-15 08:15:00|14100.5|14099.3|14087.5|14086.3|14110.5|14109.3|14084.5|14083.3|1007
1613377200000|2021-02-15 08:20:00|14087|14085.8|14108.5|14107.3|14109|14107.8|14086.5|14085.3|600
1613377500000|2021-02-15 08:25:00|14108|14106.8|14088|14086.8|14108|14106.8|14082.5|14081.3|753
1613377800000|2021-02-15 08:30:00|14087.5|14086.3|14088.5|14087.3|14097|14095.8|14086|14084.8|373
1613378100000|2021-02-15 08:35:00|14088|14086.8|14090.5|14089.3|14101.5|14100.3|14085|14083.8|434
1613378400000|2021-02-15 08:40:00|14089.5|14088.3|14094.5|14093.3|14099|14097.8|14086.5|14085.3|239
1613378700000|2021-02-15 08:45:00|14094|14092.8|14107|14105.8|14107.5|14106.3|14092|14090.8|480
1613379000000|2021-02-15 08:50:00|14107.5|14106.3|14101|14099.8|14108.5|14107.3|14097.5|14096.3|264
1613379300000|2021-02-15 08:55:00|14101.5|14100.3|14110.5|14109.3|14111.5|14110.3|14099.5|14098.3|256
1613379600000|2021-02-15 09:00:00|14109.5|14108.3|14104|14102.8|14115|14113.8|14103.5|14102.3|324
1613379900000|2021-02-15 09:05:00|14104.5|14103.3|14105|14103.8|14109|14107.8|14101|14099.8|221
1613380200000|2021-02-15 09:10:00|14104.5|14103.3|14106.5|14105.3|14111.5|14110.3|14101.5|14100.3|169
1613380500000|2021-02-15 09:15:00|14107|14105.8|14103|14101.8|14112|14110.8|14102.5|14101.3|192
1613380800000|2021-02-15 09:20:00|14103.5|14102.3|14093|14091.8|14104.5|14103.3|14091|14089.8|402
1613381100000|2021-02-15 09:25:00|14093.5|14092.3|14093.5|14092.3|14097.5|14096.3|14089.5|14088.3|228
1613381400000|2021-02-15 09:30:00|14093|14091.8|14091|14089.8|14094.5|14093.3|14086|14084.8|253
1613381700000|2021-02-15 09:35:00|14091.5|14090.3|14086.5|14085.3|14094|14092.8|14084.5|14083.3|243
1613382000000|2021-02-15 09:40:00|14087|14085.8|14092|14090.8|14092.5|14091.3|14080|14078.8|470
1613382300000|2021-02-15 09:45:00|14092.5|14091.3|14089.5|14088.3|14094.5|14093.3|14086|14084.8|412
1613382600000|2021-02-15 09:50:00|14090|14088.8|14088.5|14087.3|14090|14088.8|14085|14083.8|124
1613382900000|2021-02-15 09:55:00|14088|14086.8|14088.5|14087.3|14090|14088.8|14081|14079.8|192
1613383200000|2021-02-15 10:00:00|14089|14087.8|14084.5|14083.3|14089.5|14088.3|14083|14081.8|164
1613383500000|2021-02-15 10:05:00|14084|14082.8|14081|14079.8|14085.5|14084.3|14076|14074.8|351
1613383800000|2021-02-15 10:10:00|14080.5|14079.3|14079|14077.8|14081.5|14080.3|14075|14073.8|217
1613384100000|2021-02-15 10:15:00|14078.5|14077.3|14085.5|14084.3|14086.5|14085.3|14074.5|14073.3|237
1613384400000|2021-02-15 10:20:00|14086|14084.8|14100.5|14099.3|14101.5|14100.3|14086|14084.8|651
1613384700000|2021-02-15 10:25:00|14101|14099.8|14101.5|14100.3|14102.5|14101.3|14096.5|14095.3|459
1613385000000|2021-02-15 10:30:00|14101|14099.8|14099|14097.8|14103|14101.8|14097.5|14096.3|225
1613385300000|2021-02-15 10:35:00|14099.5|14098.3|14097|14095.8|14103|14101.8|14096|14094.8|163
1613385600000|2021-02-15 10:40:00|14097.5|14096.3|14099.5|14098.3|14100.5|14099.3|14093|14091.8|154
1613385900000|2021-02-15 10:45:00|14099|14097.8|14097|14095.8|14099.5|14098.3|14094.5|14093.3|252
1613386200000|2021-02-15 10:50:00|14097.5|14096.3|14096|14094.8|14101.5|14100.3|14094.5|14093.3|139
1613386500000|2021-02-15 10:55:00|14096.5|14095.3|14094|14092.8|14100|14098.8|14093.5|14092.3|98
1613386800000|2021-02-15 11:00:00|14093.5|14092.3|14083.5|14082.3|14094.5|14093.3|14082.5|14081.3|230
1613387100000|2021-02-15 11:05:00|14083|14081.8|14086.5|14085.3|14087.5|14086.3|14082|14080.8|143
1613387400000|2021-02-15 11:10:00|14085.5|14084.3|14094|14092.8|14094.5|14093.3|14085.5|14084.3|143
1613387700000|2021-02-15 11:15:00|14093.5|14092.3|14100|14098.8|14101.5|14100.3|14090.5|14089.3|495
1613388000000|2021-02-15 11:20:00|14099.5|14098.3|14097|14095.8|14102|14100.8|14096.5|14095.3|109
1613388300000|2021-02-15 11:25:00|14097.5|14096.3|14103|14101.8|14103|14101.8|14094.5|14093.3|227
1613388600000|2021-02-15 11:30:00|14102.5|14101.3|14101|14099.8|14102.5|14101.3|14098|14096.8|80
1613388900000|2021-02-15 11:35:00|14100.5|14099.3|14101.5|14100.3|14103|14101.8|14098.5|14097.3|90
1613389200000|2021-02-15 11:40:00|14102|14100.8|14099|14097.8|14102.5|14101.3|14099|14097.8|77
1613389500000|2021-02-15 11:45:00|14099.5|14098.3|14098|14096.8|14099.5|14098.3|14097.5|14096.3|84
1613389800000|2021-02-15 11:50:00|14098.5|14097.3|14104|14102.8|14106.5|14105.3|14098|14096.8|285
1613390100000|2021-02-15 11:55:00|14104.5|14103.3|14107.5|14106.3|14107.5|14106.3|14103.5|14102.3|103
1613390400000|2021-02-15 12:00:00|14107|14105.8|14102.5|14101.3|14107|14105.8|14100.5|14099.3|208
1613390700000|2021-02-15 12:05:00|14102|14100.8|14099.5|14098.3|14102.5|14101.3|14097.5|14096.3|172
1613391000000|2021-02-15 12:10:00|14100|14098.8|14097|14095.8|14102|14100.8|14096.5|14095.3|126
1613391300000|2021-02-15 12:15:00|14096.5|14095.3|14098.5|14097.3|14101.5|14100.3|14095.5|14094.3|96
1613391600000|2021-02-15 12:20:00|14099|14097.8|14102|14100.8|14102|14100.8|14098|14096.8|109
1613391900000|2021-02-15 12:25:00|14102.5|14101.3|14102.5|14101.3|14103.5|14102.3|14100.5|14099.3|75
1613392200000|2021-02-15 12:30:00|14102|14100.8|14106|14104.8|14108.5|14107.3|14102|14100.8|135
1613392500000|2021-02-15 12:35:00|14106.5|14105.3|14104|14102.8|14106.5|14105.3|14103.5|14102.3|51
1613392800000|2021-02-15 12:40:00|14104.3|14103.1|14091.3|14090.1|14104.3|14103.1|14090.8|14089.6|166
1613393100000|2021-02-15 12:45:00|14090.8|14089.6|14089.3|14088.1|14093.8|14092.6|14089.3|14088.1|134
1613393400000|2021-02-15 12:50:00|14088.8|14087.6|14093.3|14092.1|14096.3|14095.1|14088.3|14087.1|174
1613393700000|2021-02-15 12:55:00|14093.8|14092.6|14091.8|14090.6|14093.8|14092.6|14089.8|14088.6|99
1613394000000|2021-02-15 13:00:00|14091.3|14090.1|14094.3|14093.1|14094.3|14093.1|14089.8|14088.6|122
1613394300000|2021-02-15 13:05:00|14093.8|14092.6|14096.8|14095.6|14099.3|14098.1|14093.3|14092.1|165
1613394600000|2021-02-15 13:10:00|14097.3|14096.1|14096.3|14095.1|14097.8|14096.6|14093.3|14092.1|156
1613394900000|2021-02-15 13:15:00|14095.8|14094.6|14097.3|14096.1|14098.3|14097.1|14093.8|14092.6|56
1613395200000|2021-02-15 13:20:00|14096.8|14095.6|14096.3|14095.1|14098.8|14097.6|14094.8|14093.6|91
1613395500000|2021-02-15 13:25:00|14096.8|14095.6|14103.3|14102.1|14103.8|14102.6|14096.3|14095.1|217
1613395800000|2021-02-15 13:30:00|14102.8|14101.6|14105.8|14104.6|14106.3|14105.1|14101.8|14100.6|208
1613396100000|2021-02-15 13:35:00|14106.3|14105.1|14107.3|14106.1|14110.3|14109.1|14105.8|14104.6|133
1613396400000|2021-02-15 13:40:00|14107.8|14106.6|14111.3|14110.1|14111.8|14110.6|14106.8|14105.6|247
1613396700000|2021-02-15 13:45:00|14111.8|14110.6|14111.8|14110.6|14114.8|14113.6|14111.3|14110.1|242
1613397000000|2021-02-15 13:50:00|14112.3|14111.1|14109.3|14108.1|14112.3|14111.1|14105.3|14104.1|170
1613397300000|2021-02-15 13:55:00|14109.8|14108.6|14109.3|14108.1|14110.8|14109.6|14106.3|14105.1|163
1613397600000|2021-02-15 14:00:00|14107.8|14106.6|14113.3|14112.1|14114.3|14113.1|14105.8|14104.6|155
1613397900000|2021-02-15 14:05:00|14112.8|14111.6|14115.3|14114.1|14117.8|14116.6|14112.8|14111.6|190
1613398200000|2021-02-15 14:10:00|14114.8|14113.6|14109.3|14108.1|14116.8|14115.6|14108.8|14107.6|167
1613398500000|2021-02-15 14:15:00|14109.8|14108.6|14107.8|14106.6|14109.8|14108.6|14107.8|14106.6|96
1613398800000|2021-02-15 14:20:00|14108.3|14107.1|14109.3|14108.1|14110.8|14109.6|14107.8|14106.6|105
1613399100000|2021-02-15 14:25:00|14109.8|14108.6|14110.8|14109.6|14111.8|14110.6|14109.3|14108.1|83
1613399400000|2021-02-15 14:30:00|14111.3|14110.1|14107.8|14106.6|14111.8|14110.6|14106.8|14105.6|97
1613399700000|2021-02-15 14:35:00|14108.3|14107.1|14109.3|14108.1|14111.8|14110.6|14107.3|14106.1|132
1613400000000|2021-02-15 14:40:00|14109.8|14108.6|14114.8|14113.6|14118.3|14117.1|14109.8|14108.6|271
1613400300000|2021-02-15 14:45:00|14115.3|14114.1|14111.8|14110.6|14117.3|14116.1|14110.8|14109.6|200
1613400600000|2021-02-15 14:50:00|14112.3|14111.1|14110.8|14109.6|14112.8|14111.6|14108.8|14107.6|167
1613400900000|2021-02-15 14:55:00|14111.3|14110.1|14108.8|14107.6|14113.8|14112.6|14108.8|14107.6|115
1613401200000|2021-02-15 15:00:00|14109.3|14108.1|14109.3|14108.1|14111.8|14110.6|14108.8|14107.6|106
1613401500000|2021-02-15 15:05:00|14109.8|14108.6|14117.3|14116.1|14118.8|14117.6|14108.3|14107.1|288
1613401800000|2021-02-15 15:10:00|14116.8|14115.6|14109.3|14108.1|14117.8|14116.6|14106.8|14105.6|313
1613402100000|2021-02-15 15:15:00|14109.8|14108.6|14104.8|14103.6|14110.3|14109.1|14103.3|14102.1|199
1613402400000|2021-02-15 15:20:00|14104.3|14103.1|14105.8|14104.6|14110.3|14109.1|14104.3|14103.1|166
1613402700000|2021-02-15 15:25:00|14105.3|14104.1|14106.8|14105.6|14108.8|14107.6|14102.3|14101.1|129
1613403000000|2021-02-15 15:30:00|14106.3|14105.1|14098.3|14097.1|14107.3|14106.1|14097.3|14096.1|207
1613403300000|2021-02-15 15:35:00|14098.8|14097.6|14103.3|14102.1|14104.3|14103.1|14098.3|14097.1|70
1613403600000|2021-02-15 15:40:00|14102.8|14101.6|14102.3|14101.1|14104.3|14103.1|14102.3|14101.1|123
1613403900000|2021-02-15 15:45:00|14102.8|14101.6|14104.8|14103.6|14107.8|14106.6|14102.3|14101.1|187
1613404200000|2021-02-15 15:50:00|14105.3|14104.1|14108.3|14107.1|14109.8|14108.6|14104.3|14103.1|165
1613404500000|2021-02-15 15:55:00|14108.8|14107.6|14118.8|14117.6|14120.3|14119.1|14105.8|14104.6|374
1613404800000|2021-02-15 16:00:00|14118.3|14117.1|14120.3|14119.1|14125.3|14124.1|14117.8|14116.6|424
1613405100000|2021-02-15 16:05:00|14119.8|14118.6|14118.3|14117.1|14121.3|14120.1|14117.8|14116.6|212
1613405400000|2021-02-15 16:10:00|14118.8|14117.6|14124.3|14123.1|14124.3|14123.1|14118.3|14117.1|204
1613405700000|2021-02-15 16:15:00|14123.8|14122.6|14128.3|14127.1|14131.3|14130.1|14121.3|14120.1|503
1613406000000|2021-02-15 16:20:00|14127.8|14126.6|14125.8|14124.6|14130.3|14129.1|14123.8|14122.6|333
1613406300000|2021-02-15 16:25:00|14125.3|14124.1|14122.3|14121.1|14127.8|14126.6|14121.3|14120.1|413
1613406600000|2021-02-15 16:30:00|14122.2|14120.2|14113.2|14111.2|14123.7|14121.7|14111.2|14109.2|1043
1613406900000|2021-02-15 16:35:00|14114.7|14112.7|14119.7|14117.7|14120.2|14118.2|14110.2|14108.2|484
1613407200000|2021-02-15 16:40:00|14120.2|14118.2|14118.7|14116.7|14122.7|14120.7|14116.7|14114.7|222
1613407500000|2021-02-15 16:45:00|14118.2|14116.2|14123.2|14121.2|14123.7|14121.7|14118.2|14116.2|87
1613407800000|2021-02-15 16:50:00|14123.7|14121.7|14125.7|14123.7|14126.7|14124.7|14121.7|14119.7|131
1613408100000|2021-02-15 16:55:00|14125.2|14123.2|14128.2|14126.2|14130.2|14128.2|14124.7|14122.7|175
1613408400000|2021-02-15 17:00:00|14128.7|14126.7|14122.2|14120.2|14128.7|14126.7|14122.2|14120.2|68
1613408700000|2021-02-15 17:05:00|14122.7|14120.7|14121.7|14119.7|14123.7|14121.7|14120.7|14118.7|76
1613409000000|2021-02-15 17:10:00|14122.2|14120.2|14118.2|14116.2|14124.2|14122.2|14118.2|14116.2|81
1613409300000|2021-02-15 17:15:00|14117.7|14115.7|14119.7|14117.7|14122.2|14120.2|14117.7|14115.7|38
1613409600000|2021-02-15 17:20:00|14120.2|14118.2|14121.7|14119.7|14122.7|14120.7|14118.2|14116.2|80
1613409900000|2021-02-15 17:25:00|14122.2|14120.2|14122.2|14120.2|14123.7|14121.7|14121.7|14119.7|19
1613410200000|2021-02-15 17:30:00|14122.7|14120.7|14122.7|14120.7|14125.2|14123.2|14121.7|14119.7|41
1613410500000|2021-02-15 17:35:00|14123.2|14121.2|14125.2|14123.2|14125.2|14123.2|14122.7|14120.7|20
1613410800000|2021-02-15 17:40:00|14125.7|14123.7|14126.7|14124.7|14127.2|14125.2|14124.2|14122.2|24
1613411100000|2021-02-15 17:45:00|14127.2|14125.2|14128.2|14126.2|14129.7|14127.7|14126.2|14124.2|49
1613411400000|2021-02-15 17:50:00|14127.7|14125.7|14127.2|14125.2|14129.2|14127.2|14126.2|14124.2|54
1613411700000|2021-02-15 17:55:00|14127.7|14125.7|14129.7|14127.7|14130.2|14128.2|14126.7|14124.7|28
1613412000000|2021-02-15 18:00:00|14129.2|14127.2|14129.2|14127.2|14130.7|14128.7|14129.2|14127.2|56
1613412300000|2021-02-15 18:05:00|14129.7|14127.7|14127.7|14125.7|14130.2|14128.2|14124.7|14122.7|126
1613412600000|2021-02-15 18:10:00|14127.2|14125.2|14124.2|14122.2|14127.7|14125.7|14123.7|14121.7|18
1613412900000|2021-02-15 18:15:00|14123.7|14121.7|14123.7|14121.7|14124.7|14122.7|14122.7|14120.7|8
1613413200000|2021-02-15 18:20:00|14123.2|14121.2|14123.7|14121.7|14124.2|14122.2|14123.2|14121.2|9
1613413500000|2021-02-15 18:25:00|14123.2|14121.2|14122.2|14120.2|14125.2|14123.2|14122.2|14120.2|34
1613413800000|2021-02-15 18:30:00|14122.7|14120.7|14124.2|14122.2|14124.2|14122.2|14121.7|14119.7|19
1613414100000|2021-02-15 18:35:00|14124.7|14122.7|14124.2|14122.2|14125.2|14123.2|14124.2|14122.2|5
1613414400000|2021-02-15 18:40:00|14123.7|14121.7|14122.2|14120.2|14124.7|14122.7|14122.2|14120.2|23
1613414700000|2021-02-15 18:45:00|14121.7|14119.7|14124.7|14122.7|14124.7|14122.7|14121.7|14119.7|7
1613415000000|2021-02-15 18:50:00|14124.2|14122.2|14124.7|14122.7|14125.7|14123.7|14124.2|14122.2|18
1613415300000|2021-02-15 18:55:00|14125.2|14123.2|14124.2|14122.2|14125.2|14123.2|14123.2|14121.2|13
1613415600000|2021-02-15 19:00:00|14124.7|14122.7|14129.2|14127.2|14130.2|14128.2|14124.2|14122.2|20
1613415900000|2021-02-15 19:05:00|14129.7|14127.7|14128.7|14126.7|14130.7|14128.7|14128.7|14126.7|16
1613416200000|2021-02-15 19:10:00|14128.2|14126.2|14128.2|14126.2|14128.2|14126.2|14127.7|14125.7|1
1613416500000|2021-02-15 19:15:00|14128.7|14126.7|14126.2|14124.2|14128.7|14126.7|14125.2|14123.2|14
1613416800000|2021-02-15 19:20:00|14125.7|14123.7|14128.7|14126.7|14128.7|14126.7|14125.7|14123.7|15
1613417100000|2021-02-15 19:25:00|14128.2|14126.2|14129.2|14127.2|14133.7|14131.7|14128.2|14126.2|111
1613417400000|2021-02-15 19:30:00|14130.7|14128.7|14125.2|14123.2|14130.7|14128.7|14125.2|14123.2|25
1613417700000|2021-02-15 19:35:00|14124.7|14122.7|14125.7|14123.7|14125.7|14123.7|14124.7|14122.7|9
1613418000000|2021-02-15 19:40:00|14125.2|14123.2|14127.7|14125.7|14127.7|14125.7|14125.2|14123.2|8
1613418300000|2021-02-15 19:45:00|14127.2|14125.2|14125.2|14123.2|14127.2|14125.2|14125.2|14123.2|20
1613418600000|2021-02-15 19:50:00|14125.7|14123.7|14126.2|14124.2|14126.7|14124.7|14125.2|14123.2|3
1613418900000|2021-02-15 19:55:00|14125.7|14123.7|14122.2|14120.2|14125.7|14123.7|14122.2|14120.2|32
1613419200000|2021-02-15 20:00:00|14121.7|14119.7|14122.2|14120.2|14123.7|14121.7|14120.7|14118.7|42
1613419500000|2021-02-15 20:05:00|14121.7|14119.7|14122.2|14120.2|14122.7|14120.7|14121.7|14119.7|8
1613419800000|2021-02-15 20:10:00|14123.2|14121.2|14120.7|14118.7|14123.2|14121.2|14120.7|14118.7|15
1613420100000|2021-02-15 20:15:00|14120.2|14118.2|14120.2|14118.2|14120.7|14118.7|14118.7|14116.7|15
1613420400000|2021-02-15 20:20:00|14120.7|14118.7|14122.7|14120.7|14125.2|14123.2|14120.7|14118.7|16
1613420700000|2021-02-15 20:25:00|14123.2|14121.2|14129.7|14127.7|14130.2|14128.2|14123.2|14121.2|38
1613421000000|2021-02-15 20:30:00|14130.2|14128.2|14127.7|14125.7|14131.7|14129.7|14127.7|14125.7|55
1613421300000|2021-02-15 20:35:00|14127.2|14125.2|14128.2|14126.2|14129.2|14127.2|14126.2|14124.2|15
1613421600000|2021-02-15 20:40:00|14128.7|14126.7|14126.7|14124.7|14130.2|14128.2|14126.7|14124.7|28
1613421900000|2021-02-15 20:45:00|14127.2|14125.2|14126.2|14124.2|14131.2|14129.2|14124.2|14122.2|75
1613422200000|2021-02-15 20:50:00|14125.7|14123.7|14122.7|14120.7|14127.2|14125.2|14120.7|14118.7|119
1613422500000|2021-02-15 20:55:00|14123.2|14121.2|14125.7|14123.7|14125.7|14123.7|14117.2|14115.2|135
1613422800000|2021-02-15 21:00:00|14127.2|14122.2|14126.7|14121.7|14127.3|14122.3|14126.7|14121.7|15
1613423100000|2021-02-15 21:05:00|14126.6|14121.6|14126.3|14121.3|14126.6|14121.6|14126.3|14121.3|0
1613423400000|2021-02-15 21:10:00|14126.4|14121.4|14126.6|14121.6|14126.6|14121.6|14126.4|14121.4|0
1613423700000|2021-02-15 21:15:00|14126.7|14121.7|14126.3|14121.3|14126.9|14121.9|14126.3|14121.3|0
1613424000000|2021-02-15 21:20:00|14126.4|14121.4|14126|14121|14126.4|14121.4|14126|14121|0
1613424300000|2021-02-15 21:25:00|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|0
1613424900000|2021-02-15 21:35:00|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|0
1613425500000|2021-02-15 21:45:00|14125.6|14120.6|14125.6|14120.6|14125.6|14120.6|14125.6|14120.6|0
1613425800000|2021-02-15 21:50:00|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|14125.4|14120.4|0
1613426100000|2021-02-15 21:55:00|14125.6|14120.6|14125.7|14120.7|14125.7|14120.7|14125.6|14120.6|0
1613426400000|2021-02-15 22:00:00|14125.8|14120.8|14125.6|14120.6|14125.8|14120.8|14125.6|14120.6|0
1613426700000|2021-02-15 22:05:00|14125.7|14120.7|14125.8|14120.8|14125.8|14120.8|14125.7|14120.7|0
1613427300000|2021-02-15 22:15:00|14125.7|14120.7|14125.7|14120.7|14125.7|14120.7|14125.7|14120.7|0
1613427600000|2021-02-15 22:20:00|14126|14121|14126|14121|14126|14121|14126|14121|0
1613427900000|2021-02-15 22:25:00|14126.1|14121.1|14126|14121|14126.1|14121.1|14126|14121|0
1613428200000|2021-02-15 22:30:00|14125.9|14120.9|14125.9|14120.9|14125.9|14120.9|14125.9|14120.9|0
1613428500000|2021-02-15 22:35:00|14126|14121|14126.3|14121.3|14126.3|14121.3|14126|14121|0
1613428800000|2021-02-15 22:40:00|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|0
1613429100000|2021-02-15 22:45:00|14126.1|14121.1|14126.4|14121.4|14126.4|14121.4|14126.1|14121.1|0
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14131.5|14126.5|14134.4|14129.4|14128.2|14123.2|0
1613430300000|2021-02-15 23:05:00|14130.7|14125.7|14131.9|14126.9|14134.9|14129.9|14130.3|14125.3|0
1613430600000|2021-02-15 23:10:00|14132.7|14127.7|14126.4|14121.4|14132.7|14127.7|14125.4|14120.4|0
1613430900000|2021-02-15 23:15:00|14126.8|14121.8|14124.7|14119.7|14127.5|14122.5|14124.7|14119.7|0
1613431200000|2021-02-15 23:20:00|14125.1|14120.1|14123.7|14118.7|14125.5|14120.5|14122.9|14117.9|0
1613431500000|2021-02-15 23:25:00|14124|14119|14123.3|14118.3|14126|14121|14122.5|14117.5|0
1613431800000|2021-02-15 23:30:00|14124.9|14119.9|14122.6|14117.6|14124.9|14119.9|14122.6|14117.6|0
1613432100000|2021-02-15 23:35:00|14123|14118|14125.8|14120.8|14126.6|14121.6|14123|14118|0
1613432400000|2021-02-15 23:40:00|14126.2|14121.2|14124.1|14119.1|14129.4|14124.4|14124.1|14119.1|0
1613432700000|2021-02-15 23:45:00|14123.7|14118.7|14116.6|14111.6|14124.9|14119.9|14114.5|14109.5|0
1613433000000|2021-02-15 23:50:00|14115.8|14110.8|14115.1|14110.1|14116.7|14111.7|14113.5|14108.5|0
1613433300000|2021-02-15 23:55:00|14115.5|14110.5|14113.6|14108.6|14116.7|14111.7|14113.5|14108.5|0
1613433600000|2021-02-16 00:00:00|14114.4|14109.4|14116.1|14111.1|14118.5|14113.5|14113.6|14108.6|0
1613433900000|2021-02-16 00:05:00|14115.2|14110.2|14115.2|14110.2|14117.7|14112.7|14114.4|14109.4|0
1613434200000|2021-02-16 00:10:00|14115.6|14110.6|14124.1|14119.1|14124.9|14119.9|14114.8|14109.8|0
1613434500000|2021-02-16 00:15:00|14124.4|14119.4|14131.7|14127.7|14132.7|14128.7|14118.2|14114.2|49
1613434800000|2021-02-16 00:20:00|14131.2|14127.2|14137.2|14133.2|14139.2|14135.2|14130.2|14126.2|25
1613435100000|2021-02-16 00:25:00|14137.7|14133.7|14135.7|14131.7|14145.2|14141.2|14134.2|14130.2|22
1613435400000|2021-02-16 00:30:00|14135.2|14131.2|14141.7|14137.7|14143.2|14139.2|14135.2|14131.2|12
1613435700000|2021-02-16 00:35:00|14141.2|14137.2|14128.2|14124.2|14142.2|14138.2|14127.7|14123.7|41
1613436000000|2021-02-16 00:40:00|14128.7|14124.7|14122.7|14118.7|14129.2|14125.2|14120.7|14116.7|24
1613436300000|2021-02-16 00:45:00|14123.2|14119.2|14120.2|14116.2|14123.7|14119.7|14118.7|14114.7|17
1613436600000|2021-02-16 00:50:00|14120.7|14116.7|14113.2|14109.2|14120.7|14116.7|14110.7|14106.7|22
1613436900000|2021-02-16 00:55:00|14112.7|14108.7|14121.7|14117.7|14121.7|14117.7|14110.7|14106.7|11
1613437200000|2021-02-16 01:00:00|14121.2|14117.2|14129.2|14125.2|14131.2|14127.2|14121.2|14117.2|27
1613437500000|2021-02-16 01:05:00|14128.7|14124.7|14125.7|14121.7|14128.7|14124.7|14120.2|14116.2|39
1613437800000|2021-02-16 01:10:00|14126.2|14122.2|14128.7|14124.7|14129.7|14125.7|14125.7|14121.7|21
1613438100000|2021-02-16 01:15:00|14129.2|14125.2|14128.2|14124.2|14129.7|14125.7|14122.2|14118.2|29
1613438400000|2021-02-16 01:20:00|14127.7|14123.7|14139.7|14135.7|14141.2|14137.2|14126.7|14122.7|32
1613438700000|2021-02-16 01:25:00|14141.2|14137.2|14137.2|14133.2|14143.7|14139.7|14136.2|14132.2|24
1613439000000|2021-02-16 01:30:00|14137.7|14133.7|14142.2|14138.2|14142.7|14138.7|14135.7|14131.7|40
1613439300000|2021-02-16 01:35:00|14142.7|14138.7|14143.2|14139.2|14147.7|14143.7|14140.7|14136.7|89
1613439600000|2021-02-16 01:40:00|14142.7|14138.7|14145.7|14141.7|14148.2|14144.2|14142.2|14138.2|26
1613439900000|2021-02-16 01:45:00|14146.2|14142.2|14144.7|14140.7|14149.2|14145.2|14142.7|14138.7|17
1613440200000|2021-02-16 01:50:00|14144.2|14140.2|14135.7|14131.7|14144.7|14140.7|14134.2|14130.2|13
1613440500000|2021-02-16 01:55:00|14136.7|14132.7|14136.7|14132.7|14139.7|14135.7|14134.2|14130.2|15
1613440800000|2021-02-16 02:00:00|14137.2|14133.2|14135.7|14131.7|14139.7|14135.7|14135.7|14131.7|11
1613441100000|2021-02-16 02:05:00|14134.7|14130.7|14134.7|14130.7|14135.2|14131.2|14131.2|14127.2|17
1613441400000|2021-02-16 02:10:00|14134.2|14130.2|14134.7|14130.7|14135.2|14131.2|14131.7|14127.7|10
1613441700000|2021-02-16 02:15:00|14134.2|14130.2|14134.2|14130.2|14136.2|14132.2|14132.7|14128.7|13
1613442000000|2021-02-16 02:20:00|14134.7|14130.7|14143.2|14139.2|14143.2|14139.2|14134.7|14130.7|16
1613442300000|2021-02-16 02:25:00|14143.7|14139.7|14150.7|14146.7|14150.7|14146.7|14141.7|14137.7|44
1613442600000|2021-02-16 02:30:00|14151.2|14147.2|14149.7|14145.7|14151.2|14147.2|14145.7|14141.7|11
1613442900000|2021-02-16 02:35:00|14149.2|14145.2|14146.7|14142.7|14149.7|14145.7|14146.2|14142.2|7
1613443200000|2021-02-16 02:40:00|14146.2|14142.2|14146.2|14142.2|14149.2|14145.2|14145.7|14141.7|9
1613443500000|2021-02-16 02:45:00|14145.7|14141.7|14145.2|14141.2|14147.2|14143.2|14144.7|14140.7|4
1613443800000|2021-02-16 02:50:00|14144.7|14140.7|14142.2|14138.2|14145.2|14141.2|14140.2|14136.2|3
1613444100000|2021-02-16 02:55:00|14141.7|14137.7|14145.7|14141.7|14146.2|14142.2|14141.7|14137.7|3
1613444400000|2021-02-16 03:00:00|14145.2|14141.2|14137.2|14133.2|14145.2|14141.2|14136.2|14132.2|13
1613444700000|2021-02-16 03:05:00|14137.7|14133.7|14140.2|14136.2|14140.7|14136.7|14137.7|14133.7|5
1613445000000|2021-02-16 03:10:00|14139.7|14135.7|14142.2|14138.2|14142.2|14138.2|14139.7|14135.7|4
1613445300000|2021-02-16 03:15:00|14141.7|14137.7|14146.2|14142.2|14147.2|14143.2|14141.7|14137.7|6
1613445600000|2021-02-16 03:20:00|14145.2|14141.2|14143.7|14139.7|14146.2|14142.2|14143.7|14139.7|2
1613445900000|2021-02-16 03:25:00|14144.2|14140.2|14151.2|14147.2|14151.7|14147.7|14144.2|14140.2|24
1613446200000|2021-02-16 03:30:00|14150.7|14146.7|14145.7|14141.7|14153.7|14149.7|14145.7|14141.7|8
1613446500000|2021-02-16 03:35:00|14145.2|14141.2|14151.7|14147.7|14155.7|14151.7|14142.7|14138.7|31
1613446800000|2021-02-16 03:40:00|14151.2|14147.2|14149.2|14145.2|14151.7|14147.7|14148.7|14144.7|4
1613447100000|2021-02-16 03:45:00|14149.7|14145.7|14152.7|14148.7|14156.2|14152.2|14149.2|14145.2|22
1613447400000|2021-02-16 03:50:00|14152.2|14148.2|14155.2|14151.2|14155.2|14151.2|14150.2|14146.2|13
1613447700000|2021-02-16 03:55:00|14154.7|14150.7|14153.2|14149.2|14155.7|14151.7|14152.2|14148.2|17
1613448000000|2021-02-16 04:00:00|14153.7|14149.7|14153.2|14149.2|14155.2|14151.2|14152.7|14148.7|11
1613448300000|2021-02-16 04:05:00|14153.7|14149.7|14156.2|14152.2|14156.7|14152.7|14153.2|14149.2|3
1613448600000|2021-02-16 04:10:00|14155.7|14151.7|14154.7|14150.7|14156.2|14152.2|14154.2|14150.2|3
1613448900000|2021-02-16 04:15:00|14155.2|14151.2|14153.7|14149.7|14156.2|14152.2|14153.7|14149.7|4
1613449200000|2021-02-16 04:20:00|14153.2|14149.2|14150.7|14146.7|14153.7|14149.7|14148.7|14144.7|15
1613449500000|2021-02-16 04:25:00|14150.2|14146.2|14153.7|14149.7|14153.7|14149.7|14150.2|14146.2|3
1613449800000|2021-02-16 04:30:00|14154.2|14150.2|14153.2|14149.2|14155.2|14151.2|14152.2|14148.2|2
1613450100000|2021-02-16 04:35:00|14153.7|14149.7|14155.7|14151.7|14156.2|14152.2|14153.2|14149.2|5
1613450400000|2021-02-16 04:40:00|14156.2|14152.2|14158.7|14154.7|14158.7|14154.7|14155.7|14151.7|14
1613450700000|2021-02-16 04:45:00|14159.2|14155.2|14157.2|14153.2|14159.2|14155.2|14156.2|14152.2|12
1613451000000|2021-02-16 04:50:00|14156.2|14152.2|14156.7|14152.7|14158.7|14154.7|14155.2|14151.2|14
1613451300000|2021-02-16 04:55:00|14156.2|14152.2|14157.2|14153.2|14159.2|14155.2|14156.2|14152.2|15
1613451600000|2021-02-16 05:00:00|14157.7|14153.7|14159.2|14155.2|14162.7|14158.7|14157.7|14153.7|25
1613451900000|2021-02-16 05:05:00|14158.7|14154.7|14160.7|14156.7|14161.2|14157.2|14157.7|14153.7|26
1613452200000|2021-02-16 05:10:00|14160.2|14156.2|14153.2|14149.2|14161.2|14157.2|14153.2|14149.2|18
1613452500000|2021-02-16 05:15:00|14152.7|14148.7|14153.7|14149.7|14153.7|14149.7|14151.2|14147.2|8
1613452800000|2021-02-16 05:20:00|14154.2|14150.2|14151.2|14147.2|14155.2|14151.2|14150.7|14146.7|13
1613453100000|2021-02-16 05:25:00|14151.7|14147.7|14149.2|14145.2|14151.7|14147.7|14147.2|14143.2|8
1613453400000|2021-02-16 05:30:00|14147.7|14143.7|14148.2|14144.2|14149.2|14145.2|14147.7|14143.7|6
1613453700000|2021-02-16 05:35:00|14148.7|14144.7|14126.7|14122.7|14148.7|14144.7|14124.7|14120.7|59
1613454000000|2021-02-16 05:40:00|14127.7|14123.7|14114.7|14110.7|14127.7|14123.7|14112.7|14108.7|93
1613454300000|2021-02-16 05:45:00|14112.7|14108.7|14111.2|14107.2|14113.7|14109.7|14101.2|14097.2|110
1613454600000|2021-02-16 05:50:00|14110.7|14106.7|14119.2|14115.2|14120.7|14116.7|14110.7|14106.7|12
1613454900000|2021-02-16 05:55:00|14119.7|14115.7|14121.2|14117.2|14123.2|14119.2|14114.7|14110.7|13
1613455200000|2021-02-16 06:00:00|14120.7|14116.7|14122.2|14118.2|14125.7|14121.7|14119.7|14115.7|25
1613455500000|2021-02-16 06:05:00|14122.7|14118.7|14125.2|14121.2|14132.2|14128.2|14121.2|14117.2|43
1613455800000|2021-02-16 06:10:00|14125.7|14121.7|14139.7|14135.7|14142.2|14138.2|14125.7|14121.7|48
1613456100000|2021-02-16 06:15:00|14140.2|14136.2|14140.7|14136.7|14144.7|14140.7|14138.2|14134.2|47
1613456400000|2021-02-16 06:20:00|14141.2|14137.2|14143.2|14139.2|14145.2|14141.2|14140.2|14136.2|28
1613456700000|2021-02-16 06:25:00|14141.7|14137.7|14138.7|14134.7|14143.2|14139.2|14137.2|14133.2|34
1613457000000|2021-02-16 06:30:00|14138.2|14134.2|14140.7|14136.7|14144.2|14140.2|14137.7|14133.7|27
1613457300000|2021-02-16 06:35:00|14140.2|14136.2|14139.2|14135.2|14141.7|14137.7|14137.2|14133.2|19
1613457600000|2021-02-16 06:40:00|14139.7|14135.7|14139.2|14135.2|14141.2|14137.2|14138.7|14134.7|16
1613457900000|2021-02-16 06:45:00|14139.7|14135.7|14142.7|14138.7|14145.7|14141.7|14139.2|14135.2|27
1613458200000|2021-02-16 06:50:00|14143.2|14139.2|14134.7|14130.7|14143.7|14139.7|14133.2|14129.2|36
1613458500000|2021-02-16 06:55:00|14135.7|14131.7|14136.2|14132.2|14136.7|14132.7|14129.2|14125.2|50
1613458800000|2021-02-16 07:00:00|14135.2|14133.2|14130.7|14128.7|14141.2|14139.2|14127.7|14125.7|162
1613459100000|2021-02-16 07:05:00|14130.2|14128.2|14128.2|14126.2|14133.2|14131.2|14124.2|14122.2|107
1613459400000|2021-02-16 07:10:00|14127.7|14125.7|14119.7|14117.7|14129.2|14127.2|14119.7|14117.7|91
1613459700000|2021-02-16 07:15:00|14119.2|14117.2|14120.2|14118.2|14124.7|14122.7|14115.7|14113.7|136
1613460000000|2021-02-16 07:20:00|14120.7|14118.7|14118.2|14116.2|14120.7|14118.7|14115.7|14113.7|87
1613460300000|2021-02-16 07:25:00|14117.7|14115.7|14123.2|14121.2|14123.2|14121.2|14115.7|14113.7|58
1613460600000|2021-02-16 07:30:00|14122.7|14120.7|14119.2|14117.2|14125.2|14123.2|14115.7|14113.7|161
1613460900000|2021-02-16 07:35:00|14119.7|14117.7|14121.2|14119.2|14125.2|14123.2|14119.2|14117.2|100
1613461200000|2021-02-16 07:40:00|14121.7|14119.7|14119.2|14117.2|14123.2|14121.2|14117.7|14115.7|166
1613461500000|2021-02-16 07:45:00|14119.7|14117.7|14123.2|14121.2|14123.2|14121.2|14116.2|14114.2|157
1613461800000|2021-02-16 07:50:00|14124.7|14122.7|14118.2|14116.2|14124.7|14122.7|14114.7|14112.7|88
1613462100000|2021-02-16 07:55:00|14117.7|14115.7|14120.7|14118.7|14120.7|14118.7|14109.7|14107.7|185
1613462400000|2021-02-16 08:00:00|14120.3|14119.1|14111.8|14110.6|14128.8|14127.6|14094.3|14093.1|1576
1613462700000|2021-02-16 08:05:00|14111.3|14110.1|14123.3|14122.1|14129.8|14128.6|14109.3|14108.1|692
1613463000000|2021-02-16 08:10:00|14122.8|14121.6|14120.8|14119.6|14128.3|14127.1|14105.8|14104.6|626
1613463300000|2021-02-16 08:15:00|14121.3|14120.1|14104.8|14103.6|14123.3|14122.1|14103.3|14102.1|582
1613463600000|2021-02-16 08:20:00|14105.3|14104.1|14110.8|14109.6|14111.3|14110.1|14098.3|14097.1|655
1613463900000|2021-02-16 08:25:00|14110.3|14109.1|14107.8|14106.6|14111.3|14110.1|14099.3|14098.1|509
1613464200000|2021-02-16 08:30:00|14107.3|14106.1|14108.8|14107.6|14113.3|14112.1|14100.3|14099.1|496
1613464500000|2021-02-16 08:35:00|14109.3|14108.1|14114.8|14113.6|14115.3|14114.1|14101.3|14100.1|276
1613464800000|2021-02-16 08:40:00|14114.3|14113.1|14116.8|14115.6|14120.8|14119.6|14112.3|14111.1|426
1613465100000|2021-02-16 08:45:00|14116.3|14115.1|14120.8|14119.6|14128.8|14127.6|14115.8|14114.6|472
1613465400000|2021-02-16 08:50:00|14121.3|14120.1|14114.8|14113.6|14125.3|14124.1|14110.3|14109.1|485
1613465700000|2021-02-16 08:55:00|14114.3|14113.1|14112.8|14111.6|14114.8|14113.6|14105.8|14104.6|336
1613466000000|2021-02-16 09:00:00|14111.8|14110.6|14101.8|14100.6|14113.3|14112.1|14101.3|14100.1|362
1613466300000|2021-02-16 09:05:00|14102.3|14101.1|14096.3|14095.1|14105.3|14104.1|14094.3|14093.1|431
1613466600000|2021-02-16 09:10:00|14095.8|14094.6|14096.3|14095.1|14105.8|14104.6|14088.8|14087.6|402
1613466900000|2021-02-16 09:15:00|14095.8|14094.6|14087.8|14086.6|14096.8|14095.6|14083.3|14082.1|419
1613467200000|2021-02-16 09:20:00|14088.3|14087.1|14090.8|14089.6|14097.3|14096.1|14086.8|14085.6|316
1613467500000|2021-02-16 09:25:00|14090.3|14089.1|14094.3|14093.1|14096.8|14095.6|14088.8|14087.6|142
1613467800000|2021-02-16 09:30:00|14093.8|14092.6|14092.3|14091.1|14093.8|14092.6|14084.8|14083.6|325
1613468100000|2021-02-16 09:35:00|14091.8|14090.6|14090.3|14089.1|14092.3|14091.1|14078.8|14077.6|386
1613468400000|2021-02-16 09:40:00|14089.8|14088.6|14096.8|14095.6|14097.3|14096.1|14087.3|14086.1|331
1613468700000|2021-02-16 09:45:00|14096.3|14095.1|14099.8|14098.6|14101.8|14100.6|14093.8|14092.6|223
1613469000000|2021-02-16 09:50:00|14100.3|14099.1|14112.8|14111.6|14113.8|14112.6|14097.8|14096.6|555
1613469300000|2021-02-16 09:55:00|14112.3|14111.1|14115.8|14114.6|14116.3|14115.1|14108.8|14107.6|214
1613469600000|2021-02-16 10:00:00|14115.3|14114.1|14125.3|14124.1|14131.3|14130.1|14115.3|14114.1|692
1613469900000|2021-02-16 10:05:00|14125.8|14124.6|14129.8|14128.6|14131.8|14130.6|14124.8|14123.6|340
1613470200000|2021-02-16 10:10:00|14130.3|14129.1|14122.3|14121.1|14130.3|14129.1|14120.8|14119.6|337
1613470500000|2021-02-16 10:15:00|14121.8|14120.6|14119.3|14118.1|14122.8|14121.6|14115.8|14114.6|226
1613470800000|2021-02-16 10:20:00|14118.8|14117.6|14117.8|14116.6|14119.8|14118.6|14114.8|14113.6|124
1613471100000|2021-02-16 10:25:00|14118.3|14117.1|14113.3|14112.1|14118.3|14117.1|14112.3|14111.1|211
1613471400000|2021-02-16 10:30:00|14112.8|14111.6|14121.3|14120.1|14122.3|14121.1|14109.3|14108.1|619
1613471700000|2021-02-16 10:35:00|14120.8|14119.6|14120.8|14119.6|14122.3|14121.1|14115.8|14114.6|147
1613472000000|2021-02-16 10:40:00|14120.3|14119.1|14116.3|14115.1|14120.3|14119.1|14112.8|14111.6|466
1613472300000|2021-02-16 10:45:00|14116.8|14115.6|14108.3|14107.1|14118.8|14117.6|14107.8|14106.6|411
1613472600000|2021-02-16 10:50:00|14107.8|14106.6|14106.8|14105.6|14110.3|14109.1|14104.8|14103.6|353
1613472900000|2021-02-16 10:55:00|14106.3|14105.1|14097.8|14096.6|14106.3|14105.1|14095.8|14094.6|263
1613473200000|2021-02-16 11:00:00|14097.3|14096.1|14093.3|14092.1|14099.3|14098.1|14084.8|14083.6|438
1613473500000|2021-02-16 11:05:00|14092.8|14091.6|14077.8|14076.6|14092.8|14091.6|14068.3|14067.1|916
1613473800000|2021-02-16 11:10:00|14078.3|14077.1|14077.8|14076.6|14078.3|14077.1|14068.8|14067.6|452
1613474100000|2021-02-16 11:15:00|14077.3|14076.1|14081.8|14080.6|14081.8|14080.6|14073.8|14072.6|350
1613474400000|2021-02-16 11:20:00|14081.3|14080.1|14094.8|14093.6|14097.3|14096.1|14080.8|14079.6|580
1613474700000|2021-02-16 11:25:00|14095.8|14094.6|14101.8|14100.6|14106.8|14105.6|14095.8|14094.6|460
1613475000000|2021-02-16 11:30:00|14101.3|14100.1|14110.3|14109.1|14111.8|14110.6|14101.3|14100.1|215
1613475300000|2021-02-16 11:35:00|14110.8|14109.6|14114.3|14113.1|14116.3|14115.1|14110.3|14109.1|168
1613475600000|2021-02-16 11:40:00|14114.8|14113.6|14115.8|14114.6|14118.3|14117.1|14113.8|14112.6|159
1613475900000|2021-02-16 11:45:00|14115.3|14114.1|14105.3|14104.1|14116.8|14115.6|14105.3|14104.1|193
1613476200000|2021-02-16 11:50:00|14104.3|14103.1|14110.3|14109.1|14110.3|14109.1|14101.8|14100.6|212
1613476500000|2021-02-16 11:55:00|14110.8|14109.6|14116.3|14115.1|14117.3|14116.1|14107.3|14106.1|170
1613476800000|2021-02-16 12:00:00|14116.8|14115.6|14107.8|14106.6|14116.8|14115.6|14099.8|14098.6|415
1613477100000|2021-02-16 12:05:00|14108.3|14107.1|14113.3|14112.1|14115.8|14114.6|14107.3|14106.1|126
1613477400000|2021-02-16 12:10:00|14112.8|14111.6|14114.3|14113.1|14115.3|14114.1|14111.3|14110.1|83
1613477700000|2021-02-16 12:15:00|14114.8|14113.6|14104.8|14103.6|14114.8|14113.6|14104.8|14103.6|75
1613478000000|2021-02-16 12:20:00|14105.3|14104.1|14106.3|14105.1|14106.8|14105.6|14103.3|14102.1|107
1613478300000|2021-02-16 12:25:00|14105.8|14104.6|14098.8|14097.6|14107.3|14106.1|14096.8|14095.6|178
1613478600000|2021-02-16 12:30:00|14099.3|14098.1|14092.3|14091.1|14099.3|14098.1|14089.8|14088.6|297
1613478900000|2021-02-16 12:35:00|14092.8|14091.6|14100.3|14099.1|14100.8|14099.6|14089.8|14088.6|216
1613479200000|2021-02-16 12:40:00|14100.2|14099|14095.2|14094|14101.2|14100|14091.7|14090.5|182
1613479500000|2021-02-16 12:45:00|14095.7|14094.5|14098.7|14097.5|14098.7|14097.5|14089.7|14088.5|150
1613479800000|2021-02-16 12:50:00|14099.2|14098|14099.2|14098|14099.7|14098.5|14094.2|14093|104
1613480100000|2021-02-16 12:55:00|14098.7|14097.5|14096.7|14095.5|14099.7|14098.5|14095.7|14094.5|79
1613480400000|2021-02-16 13:00:00|14096.2|14095|14091.2|14090|14101.2|14100|14091.2|14090|166
1613480700000|2021-02-16 13:05:00|14090.7|14089.5|14095.2|14094|14099.7|14098.5|14090.7|14089.5|199
1613481000000|2021-02-16 13:10:00|14094.7|14093.5|14098.2|14097|14098.7|14097.5|14092.2|14091|152
1613481300000|2021-02-16 13:15:00|14097.7|14096.5|14101.2|14100|14103.2|14102|14097.7|14096.5|179
1613481600000|2021-02-16 13:20:00|14101.7|14100.5|14105.2|14104|14110.7|14109.5|14101.7|14100.5|204
1613481900000|2021-02-16 13:25:00|14104.7|14103.5|14107.2|14106|14111.7|14110.5|14103.7|14102.5|108
1613482200000|2021-02-16 13:30:00|14109.2|14108|14102.2|14101|14109.2|14108|14100.7|14099.5|194
1613482500000|2021-02-16 13:35:00|14101.7|14100.5|14104.2|14103|14105.7|14104.5|14099.7|14098.5|93
1613482800000|2021-02-16 13:40:00|14103.7|14102.5|14098.7|14097.5|14104.2|14103|14097.7|14096.5|147
1613483100000|2021-02-16 13:45:00|14098.2|14097|14107.7|14106.5|14108.7|14107.5|14097.2|14096|234
1613483400000|2021-02-16 13:50:00|14107.2|14106|14105.7|14104.5|14109.7|14108.5|14105.7|14104.5|94
1613483700000|2021-02-16 13:55:00|14106.2|14105|14100.2|14099|14106.7|14105.5|14093.2|14092|262
1613484000000|2021-02-16 14:00:00|14099.7|14098.5|14080.2|14079|14100.2|14099|14072.2|14071|649
1613484300000|2021-02-16 14:05:00|14080.7|14079.5|14096.2|14095|14096.2|14095|14079.2|14078|298
1613484600000|2021-02-16 14:10:00|14095.7|14094.5|14093.2|14092|14097.2|14096|14087.7|14086.5|153
1613484900000|2021-02-16 14:15:00|14092.7|14091.5|14088.7|14087.5|14093.7|14092.5|14087.7|14086.5|221
1613485200000|2021-02-16 14:20:00|14089.2|14088|14084.2|14083|14089.2|14088|14083.2|14082|390
1613485500000|2021-02-16 14:25:00|14083.7|14082.5|14081.7|14080.5|14085.7|14084.5|14076.7|14075.5|243
1613485800000|2021-02-16 14:30:00|14082.2|14081|14073.2|14072|14083.2|14082|14062.7|14061.5|1085
1613486100000|2021-02-16 14:35:00|14072.7|14071.5|14067.2|14066|14078.7|14077.5|14050.2|14049|822
1613486400000|2021-02-16 14:40:00|14067.7|14066.5|14075.2|14074|14079.2|14078|14053.7|14052.5|467
1613486700000|2021-02-16 14:45:00|14074.7|14073.5|14090.2|14089|14091.2|14090|14072.7|14071.5|539
1613487000000|2021-02-16 14:50:00|14090.7|14089.5|14097.2|14096|14097.7|14096.5|14082.2|14081|495
1613487300000|2021-02-16 14:55:00|14097.7|14096.5|14081.7|14080.5|14098.7|14097.5|14081.2|14080|301
1613487600000|2021-02-16 15:00:00|14083.2|14082|14082.2|14081|14090.2|14089|14075.2|14074|356
1613487900000|2021-02-16 15:05:00|14082.7|14081.5|14089.2|14088|14092.2|14091|14079.2|14078|283
1613488200000|2021-02-16 15:10:00|14088.5|14087.3|14067.5|14066.3|14091.5|14090.3|14067|14065.8|402
1613488500000|2021-02-16 15:15:00|14067|14065.8|14079|14077.8|14080|14078.8|14060|14058.8|434
1613488800000|2021-02-16 15:20:00|14079.5|14078.3|14083.5|14082.3|14088|14086.8|14077|14075.8|321
1613489100000|2021-02-16 15:25:00|14084|14082.8|14101|14099.8|14101|14099.8|14083|14081.8|420
1613489400000|2021-02-16 15:30:00|14100.5|14099.3|14093.5|14092.3|14102.5|14101.3|14091|14089.8|315
1613489700000|2021-02-16 15:35:00|14094|14092.8|14096.5|14095.3|14097.5|14096.3|14091|14089.8|342
1613490000000|2021-02-16 15:40:00|14096|14094.8|14087|14085.8|14099|14097.8|14085|14083.8|259
1613490300000|2021-02-16 15:45:00|14086.5|14085.3|14076|14074.8|14087.5|14086.3|14069|14067.8|446
1613490600000|2021-02-16 15:50:00|14075.5|14074.3|14063.5|14062.3|14079|14077.8|14063.5|14062.3|482
1613490900000|2021-02-16 15:55:00|14064|14062.8|14078|14076.8|14080.5|14079.3|14061.5|14060.3|443
1613491200000|2021-02-16 16:00:00|14077.5|14076.3|14080.5|14079.3|14084.5|14083.3|14075|14073.8|251
1613491500000|2021-02-16 16:05:00|14080|14078.8|14077|14075.8|14082|14080.8|14073|14071.8|243
1613491800000|2021-02-16 16:10:00|14077.5|14076.3|14074|14072.8|14084|14082.8|14073.5|14072.3|242
1613492100000|2021-02-16 16:15:00|14073.5|14072.3|14074.5|14073.3|14078.5|14077.3|14067|14065.8|281
1613492400000|2021-02-16 16:20:00|14075|14073.8|14071.5|14070.3|14082|14080.8|14071|14069.8|309
1613492700000|2021-02-16 16:25:00|14069.5|14068.3|14064.5|14063.3|14075|14073.8|14059|14057.8|677
1613493000000|2021-02-16 16:30:00|14064.9|14062.9|14065.4|14063.4|14070.4|14068.4|14046.9|14044.9|1359
1613493300000|2021-02-16 16:35:00|14065.9|14063.9|14069.9|14067.9|14072.4|14070.4|14064.4|14062.4|466
1613493600000|2021-02-16 16:40:00|14070.4|14068.4|14066.4|14064.4|14071.4|14069.4|14066.4|14064.4|179
1613493900000|2021-02-16 16:45:00|14065.4|14063.4|14051.4|14049.4|14066.9|14064.9|14051.4|14049.4|368
1613494200000|2021-02-16 16:50:00|14051.9|14049.9|14053.9|14051.9|14056.4|14054.4|14041.9|14039.9|569
1613494500000|2021-02-16 16:55:00|14053.4|14051.4|14050.4|14048.4|14056.4|14054.4|14043.9|14041.9|242
1613494800000|2021-02-16 17:00:00|14049.9|14047.9|14050.9|14048.9|14057.4|14055.4|14045.4|14043.4|293
1613495100000|2021-02-16 17:05:00|14050.4|14048.4|14039.4|14037.4|14051.4|14049.4|14039.4|14037.4|319
1613495400000|2021-02-16 17:10:00|14038.4|14036.4|14056.4|14054.4|14058.4|14056.4|14037.4|14035.4|367
1613495700000|2021-02-16 17:15:00|14055.9|14053.9|14055.4|14053.4|14058.9|14056.9|14049.9|14047.9|204
1613496000000|2021-02-16 17:20:00|14055.9|14053.9|14061.4|14059.4|14062.4|14060.4|14053.9|14051.9|183
1613496300000|2021-02-16 17:25:00|14060.9|14058.9|14063.9|14061.9|14065.9|14063.9|14059.4|14057.4|173
1613496600000|2021-02-16 17:30:00|14064.4|14062.4|14061.9|14059.9|14066.4|14064.4|14059.4|14057.4|110
1613496900000|2021-02-16 17:35:00|14062.4|14060.4|14053.4|14051.4|14065.9|14063.9|14052.9|14050.9|210
1613497200000|2021-02-16 17:40:00|14052.9|14050.9|14053.4|14051.4|14061.9|14059.9|14052.9|14050.9|150
1613497500000|2021-02-16 17:45:00|14052.9|14050.9|14054.9|14052.9|14059.4|14057.4|14052.4|14050.4|81
1613497800000|2021-02-16 17:50:00|14054.4|14052.4|14058.9|14056.9|14060.4|14058.4|14051.4|14049.4|93
1613498100000|2021-02-16 17:55:00|14058.4|14056.4|14059.9|14057.9|14060.4|14058.4|14055.9|14053.9|28
1613498400000|2021-02-16 18:00:00|14060.4|14058.4|14065.9|14063.9|14065.9|14063.9|14057.9|14055.9|68
1613498700000|2021-02-16 18:05:00|14065.4|14063.4|14062.9|14060.9|14065.4|14063.4|14061.9|14059.9|49
1613499000000|2021-02-16 18:10:00|14062.4|14060.4|14063.9|14061.9|14066.4|14064.4|14060.9|14058.9|48
1613499300000|2021-02-16 18:15:00|14063.4|14061.4|14056.4|14054.4|14065.4|14063.4|14056.4|14054.4|72
1613499600000|2021-02-16 18:20:00|14056.9|14054.9|14063.9|14061.9|14063.9|14061.9|14053.9|14051.9|104
1613499900000|2021-02-16 18:25:00|14064.4|14062.4|14062.9|14060.9|14064.4|14062.4|14057.4|14055.4|37
1613500200000|2021-02-16 18:30:00|14062.4|14060.4|14063.9|14061.9|14064.4|14062.4|14060.4|14058.4|32
1613500500000|2021-02-16 18:35:00|14064.4|14062.4|14057.4|14055.4|14064.4|14062.4|14054.9|14052.9|85
1613500800000|2021-02-16 18:40:00|14057.9|14055.9|14054.9|14052.9|14058.9|14056.9|14049.4|14047.4|88
1613501100000|2021-02-16 18:45:00|14054.4|14052.4|14054.9|14052.9|14055.4|14053.4|14050.9|14048.9|39
1613501400000|2021-02-16 18:50:00|14055.4|14053.4|14050.9|14048.9|14055.4|14053.4|14048.9|14046.9|53
1613501700000|2021-02-16 18:55:00|14051.4|14049.4|14047.9|14045.9|14051.9|14049.9|14047.4|14045.4|41
1613502000000|2021-02-16 19:00:00|14047.4|14045.4|14053.9|14051.9|14053.9|14051.9|14047.4|14045.4|55
1613502300000|2021-02-16 19:05:00|14054.4|14052.4|14054.9|14052.9|14056.9|14054.9|14052.9|14050.9|55
1613502600000|2021-02-16 19:10:00|14054.4|14052.4|14054.9|14052.9|14055.4|14053.4|14050.4|14048.4|55
1613502900000|2021-02-16 19:15:00|14054.4|14052.4|14056.9|14054.9|14058.9|14056.9|14052.4|14050.4|25
1613503200000|2021-02-16 19:20:00|14057.4|14055.4|14057.4|14055.4|14058.9|14056.9|14056.9|14054.9|17
1613503500000|2021-02-16 19:25:00|14057.9|14055.9|14061.4|14059.4|14061.4|14059.4|14054.9|14052.9|64
1613503800000|2021-02-16 19:30:00|14060.9|14058.9|14062.9|14060.9|14063.9|14061.9|14058.9|14056.9|45
1613504100000|2021-02-16 19:35:00|14063.4|14061.4|14059.9|14057.9|14063.9|14061.9|14056.9|14054.9|37
1613504400000|2021-02-16 19:40:00|14059.4|14057.4|14055.9|14053.9|14059.4|14057.4|14054.4|14052.4|27
1613504700000|2021-02-16 19:45:00|14056.4|14054.4|14055.4|14053.4|14056.9|14054.9|14050.9|14048.9|35
1613505000000|2021-02-16 19:50:00|14054.9|14052.9|14049.9|14047.9|14054.9|14052.9|14047.4|14045.4|54
1613505300000|2021-02-16 19:55:00|14050.4|14048.4|14053.9|14051.9|14054.9|14052.9|14048.9|14046.9|28
1613505600000|2021-02-16 20:00:00|14053.4|14051.4|14053.9|14051.9|14054.9|14052.9|14045.9|14043.9|47
1613505900000|2021-02-16 20:05:00|14054.4|14052.4|14057.4|14055.4|14058.4|14056.4|14053.4|14051.4|30
1613506200000|2021-02-16 20:10:00|14056.4|14054.4|14052.9|14050.9|14057.9|14055.9|14051.4|14049.4|71
1613506500000|2021-02-16 20:15:00|14052.4|14050.4|14052.4|14050.4|14057.9|14055.9|14049.4|14047.4|129
1613506800000|2021-02-16 20:20:00|14051.9|14049.9|14053.9|14051.9|14054.9|14052.9|14050.9|14048.9|41
1613507100000|2021-02-16 20:25:00|14054.4|14052.4|14053.9|14051.9|14055.9|14053.9|14051.9|14049.9|34
1613507400000|2021-02-16 20:30:00|14053.4|14051.4|14055.9|14053.9|14056.4|14054.4|14051.4|14049.4|61
1613507700000|2021-02-16 20:35:00|14056.4|14054.4|14047.4|14045.4|14057.4|14055.4|14044.9|14042.9|134
1613508000000|2021-02-16 20:40:00|14047.9|14045.9|14051.9|14049.9|14055.9|14053.9|14044.9|14042.9|64
1613508300000|2021-02-16 20:45:00|14053.9|14051.9|14054.4|14052.4|14058.4|14056.4|14050.4|14048.4|108
1613508600000|2021-02-16 20:50:00|14054.9|14052.9|14054.4|14052.4|14055.9|14053.9|14047.4|14045.4|153
1613508900000|2021-02-16 20:55:00|14053.9|14051.9|14051.9|14049.9|14058.9|14056.9|14049.4|14047.4|196
1613509200000|2021-02-16 21:00:00|14052.1|14047.1|14051.5|14046.5|14061.1|14056.1|14046|14041|12
1613509500000|2021-02-16 21:05:00|14051.9|14046.9|14055|14050|14055|14050|14046.1|14041.1|0
1613509800000|2021-02-16 21:10:00|14054.2|14049.2|14051.8|14046.8|14056.6|14051.6|14049.4|14044.4|0
1613510100000|2021-02-16 21:15:00|14053.2|14048.2|14052|14047|14053.3|14048.3|14051.6|14046.6|0
1613510400000|2021-02-16 21:20:00|14052.1|14047.1|14050.9|14045.9|14052.2|14047.2|14050.3|14045.3|0
1613510700000|2021-02-16 21:25:00|14051.3|14046.3|14052.2|14047.2|14052.2|14047.2|14050.9|14045.9|0
1613511000000|2021-02-16 21:30:00|14051.3|14046.3|14058.2|14053.2|14059.8|14054.8|14049.6|14044.6|0
1613511300000|2021-02-16 21:35:00|14058.1|14053.1|14056.3|14051.3|14058.9|14053.9|14055.5|14050.5|0
1613511600000|2021-02-16 21:40:00|14057.1|14052.1|14058|14053|14058.1|14053.1|14055.5|14050.5|0
1613511900000|2021-02-16 21:45:00|14058.8|14053.8|14062.2|14057.2|14062.3|14057.3|14057.1|14052.1|0
1613512200000|2021-02-16 21:50:00|14061.4|14056.4|14063.4|14058.4|14064.5|14059.5|14060.6|14055.6|0
1613512500000|2021-02-16 21:55:00|14064.2|14059.2|14062.6|14057.6|14064.2|14059.2|14060|14055|0
1613512800000|2021-02-16 22:00:00|14061.5|14056.5|14062.5|14057.5|14062.8|14057.8|14060.8|14055.8|0
1613513100000|2021-02-16 22:05:00|14062.3|14057.3|14062.9|14057.9|14062.9|14057.9|14062.3|14057.3|0
1613513400000|2021-02-16 22:10:00|14062.8|14057.8|14059.7|14054.7|14062.9|14057.9|14058.9|14053.9|0
1613513700000|2021-02-16 22:15:00|14059.8|14054.8|14059.6|14054.6|14060.1|14055.1|14059.3|14054.3|0
1613514000000|2021-02-16 22:20:00|14059.1|14054.1|14059|14054|14059.3|14054.3|14059|14054|0
1613514300000|2021-02-16 22:25:00|14059.3|14054.3|14058.8|14053.8|14059.6|14054.6|14058|14053|0
1613514600000|2021-02-16 22:30:00|14058.2|14053.2|14058.8|14053.8|14058.8|14053.8|14057.7|14052.7|0
1613514900000|2021-02-16 22:35:00|14058.3|14053.3|14059.9|14054.9|14061.4|14056.4|14058.3|14053.3|0
1613515200000|2021-02-16 22:40:00|14060|14055|14059.3|14054.3|14060|14055|14058.1|14053.1|0
1613515500000|2021-02-16 22:45:00|14059.4|14054.4|14058.7|14053.7|14059.5|14054.5|14058.7|14053.7|0
1613515800000|2021-02-16 22:50:00|14058.3|14053.3|14058.8|14053.8|14058.8|14053.8|14058.2|14053.2|0
1613516100000|2021-02-16 22:55:00|14058.9|14053.9|14059.6|14054.6|14059.7|14054.7|14058.7|14053.7|0
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|14064.9|14059.9|14065.8|14060.8|14060|14055|0
1613516700000|2021-02-16 23:05:00|14065.3|14060.3|14049|14044|14066.8|14061.8|14047.4|14042.4|0
1613517000000|2021-02-16 23:10:00|14049.4|14044.4|14046.7|14041.7|14053.3|14048.3|14043.6|14038.6|0
1613517300000|2021-02-16 23:15:00|14046.3|14041.3|14051.1|14046.1|14052.6|14047.6|14045.9|14040.9|0
1613517600000|2021-02-16 23:20:00|14051.9|14046.9|14051.5|14046.5|14057.1|14052.1|14051.5|14046.5|0
1613517900000|2021-02-16 23:25:00|14051.9|14046.9|14049.8|14044.8|14057.1|14052.1|14049|14044|0
1613518200000|2021-02-16 23:30:00|14050.2|14045.2|14045.3|14040.3|14054.7|14049.7|14042.6|14037.6|0
1613518500000|2021-02-16 23:35:00|14046.1|14041.1|14047.8|14042.8|14050.2|14045.2|14046.1|14041.1|0
1613518800000|2021-02-16 23:40:00|14048.6|14043.6|14051|14046|14052.6|14047.6|14047.8|14042.8|0
1613519100000|2021-02-16 23:45:00|14050.6|14045.6|14041.4|14036.4|14051|14046|14037.1|14032.1|0
1613519400000|2021-02-16 23:50:00|14041|14036|14035.4|14030.4|14041|14036|14028.9|14023.9|0
1613519700000|2021-02-16 23:55:00|14035.5|14030.5|14033.3|14028.3|14039.9|14034.9|14031.7|14026.7|0
1613520000000|2021-02-17 00:00:00|14034.1|14029.1|14025.3|14020.3|14035.7|14030.7|14023|14018|0
1613520300000|2021-02-17 00:05:00|14024.9|14019.9|14029.1|14024.1|14032|14027|14024.5|14019.5|0
1613520600000|2021-02-17 00:10:00|14028.3|14023.3|14029.9|14024.9|14031.5|14026.5|14026.7|14021.7|0
1613520900000|2021-02-17 00:15:00|14030.3|14025.3|14011.4|14007.4|14032.4|14028.4|14007.9|14003.9|98
1613521200000|2021-02-17 00:20:00|14010.9|14006.9|14008.4|14004.4|14014.4|14010.4|14007.9|14003.9|31
1613521500000|2021-02-17 00:25:00|14009.4|14005.4|14022.4|14018.4|14025.9|14021.9|14009.4|14005.4|28
1613521800000|2021-02-17 00:30:00|14021.9|14017.9|14027.4|14023.4|14034.4|14030.4|14021.9|14017.9|22
1613522100000|2021-02-17 00:35:00|14027.9|14023.9|14018.4|14014.4|14028.9|14024.9|14015.4|14011.4|12
1613522400000|2021-02-17 00:40:00|14018.9|14014.9|14012.4|14008.4|14019.4|14015.4|14011.9|14007.9|1
1613522700000|2021-02-17 00:45:00|14012.9|14008.9|14002.4|13998.4|14012.9|14008.9|14001.9|13997.9|20
1613523000000|2021-02-17 00:50:00|14001.9|13997.9|14008.4|14004.4|14010.9|14006.9|14000.4|13996.4|30
1613523300000|2021-02-17 00:55:00|14008.9|14004.9|14010.9|14006.9|14014.4|14010.4|14007.4|14003.4|19
1613523600000|2021-02-17 01:00:00|14010.4|14006.4|13997.4|13993.4|14010.4|14006.4|13990.4|13986.4|52
1613523900000|2021-02-17 01:05:00|13996.4|13992.4|14001.4|13997.4|14002.4|13998.4|13995.9|13991.9|10
1613524200000|2021-02-17 01:10:00|14000.9|13996.9|13999.9|13995.9|14004.9|14000.9|13996.4|13992.4|15
1613524500000|2021-02-17 01:15:00|14000.9|13996.9|14000.9|13996.9|14001.9|13997.9|13993.9|13989.9|12
1613524800000|2021-02-17 01:20:00|14000.4|13996.4|13995.9|13991.9|14000.9|13996.9|13995.9|13991.9|6
1613525100000|2021-02-17 01:25:00|13996.4|13992.4|13995.4|13991.4|13998.9|13994.9|13994.9|13990.9|9
1613525400000|2021-02-17 01:30:00|13994.9|13990.9|13997.4|13993.4|14001.4|13997.4|13988.4|13984.4|29
1613525700000|2021-02-17 01:35:00|13997.9|13993.9|14005.9|14001.9|14005.9|14001.9|13997.4|13993.4|6
1613526000000|2021-02-17 01:40:00|14006.4|14002.4|14007.4|14003.4|14007.4|14003.4|14002.4|13998.4|15
1613526300000|2021-02-17 01:45:00|14006.9|14002.9|14010.4|14006.4|14010.4|14006.4|14004.4|14000.4|7
1613526600000|2021-02-17 01:50:00|14009.9|14005.9|14008.9|14004.9|14011.4|14007.4|14004.9|14000.9|6
1613526900000|2021-02-17 01:55:00|14008.4|14004.4|14006.9|14002.9|14010.9|14006.9|14005.4|14001.4|2
1613527200000|2021-02-17 02:00:00|14007.4|14003.4|13998.4|13994.4|14010.4|14006.4|13996.9|13992.9|12
1613527500000|2021-02-17 02:05:00|13997.9|13993.9|14008.4|14004.4|14009.4|14005.4|13995.9|13991.9|21
1613527800000|2021-02-17 02:10:00|14007.9|14003.9|14011.4|14007.4|14011.9|14007.9|14004.9|14000.9|21
1613528100000|2021-02-17 02:15:00|14010.9|14006.9|14012.9|14008.9|14014.9|14010.9|14010.9|14006.9|12
1613528400000|2021-02-17 02:20:00|14012.4|14008.4|14012.9|14008.9|14015.9|14011.9|14010.4|14006.4|10
1613528700000|2021-02-17 02:25:00|14013.4|14009.4|14008.9|14004.9|14014.9|14010.9|14008.9|14004.9|16
1613529000000|2021-02-17 02:30:00|14008.4|14004.4|14013.4|14009.4|14013.4|14009.4|14006.4|14002.4|8
1613529300000|2021-02-17 02:35:00|14013.9|14009.9|14014.9|14010.9|14015.4|14011.4|14011.4|14007.4|17
1613529600000|2021-02-17 02:40:00|14016.9|14012.9|14017.4|14013.4|14019.4|14015.4|14016.4|14012.4|25
1613529900000|2021-02-17 02:45:00|14016.9|14012.9|14024.9|14020.9|14024.9|14020.9|14016.9|14012.9|11
1613530200000|2021-02-17 02:50:00|14026.4|14022.4|14022.4|14018.4|14027.9|14023.9|14022.4|14018.4|31
1613530500000|2021-02-17 02:55:00|14022.9|14018.9|14025.4|14021.4|14025.4|14021.4|14022.4|14018.4|5
1613530800000|2021-02-17 03:00:00|14023.4|14019.4|14025.9|14021.9|14026.4|14022.4|14022.9|14018.9|5
1613531100000|2021-02-17 03:05:00|14026.4|14022.4|14028.4|14024.4|14028.4|14024.4|14025.9|14021.9|0
1613531400000|2021-02-17 03:10:00|14028.9|14024.9|14032.4|14028.4|14033.9|14029.9|14027.4|14023.4|8
1613531700000|2021-02-17 03:15:00|14032.9|14028.9|14026.4|14022.4|14034.4|14030.4|14026.4|14022.4|6
1613532000000|2021-02-17 03:20:00|14026.9|14022.9|14026.4|14022.4|14027.9|14023.9|14025.9|14021.9|3
1613532300000|2021-02-17 03:25:00|14026.9|14022.9|14025.4|14021.4|14026.9|14022.9|14024.4|14020.4|4
1613532600000|2021-02-17 03:30:00|14024.4|14020.4|14025.4|14021.4|14026.9|14022.9|14021.4|14017.4|16
1613532900000|2021-02-17 03:35:00|14025.9|14021.9|14026.9|14022.9|14029.9|14025.9|14025.4|14021.4|10
1613533200000|2021-02-17 03:40:00|14027.4|14023.4|14028.9|14024.9|14030.4|14026.4|14026.9|14022.9|2
1613533500000|2021-02-17 03:45:00|14029.4|14025.4|14037.4|14033.4|14040.9|14036.9|14029.4|14025.4|43
1613533800000|2021-02-17 03:50:00|14036.9|14032.9|14041.9|14037.9|14044.4|14040.4|14035.9|14031.9|40
1613534100000|2021-02-17 03:55:00|14042.4|14038.4|14038.9|14034.9|14044.4|14040.4|14038.9|14034.9|15
1613534400000|2021-02-17 04:00:00|14038.4|14034.4|14037.9|14033.9|14040.9|14036.9|14037.9|14033.9|30
1613534700000|2021-02-17 04:05:00|14038.9|14034.9|14041.4|14037.4|14041.4|14037.4|14037.4|14033.4|15
1613535000000|2021-02-17 04:10:00|14041.9|14037.9|14040.9|14036.9|14042.9|14038.9|14040.9|14036.9|15
1613535300000|2021-02-17 04:15:00|14039.4|14035.4|14040.4|14036.4|14040.9|14036.9|14037.4|14033.4|13
1613535600000|2021-02-17 04:20:00|14040.9|14036.9|14041.9|14037.9|14043.9|14039.9|14040.9|14036.9|12
1613535900000|2021-02-17 04:25:00|14042.9|14038.9|14044.9|14040.9|14044.9|14040.9|14042.9|14038.9|16
1613536200000|2021-02-17 04:30:00|14045.4|14041.4|14045.4|14041.4|14046.9|14042.9|14042.9|14038.9|21
1613536500000|2021-02-17 04:35:00|14045.9|14041.9|14043.9|14039.9|14046.9|14042.9|14043.9|14039.9|19
1613536800000|2021-02-17 04:40:00|14044.4|14040.4|14046.9|14042.9|14049.9|14045.9|14044.4|14040.4|22
1613537100000|2021-02-17 04:45:00|14047.4|14043.4|14044.4|14040.4|14048.4|14044.4|14043.4|14039.4|23
1613537400000|2021-02-17 04:50:00|14044.9|14040.9|14044.9|14040.9|14047.4|14043.4|14044.9|14040.9|1
1613537700000|2021-02-17 04:55:00|14045.4|14041.4|14043.9|14039.9|14046.9|14042.9|14043.9|14039.9|5
1613538000000|2021-02-17 05:00:00|14044.4|14040.4|14051.4|14047.4|14052.4|14048.4|14043.9|14039.9|28
1613538300000|2021-02-17 05:05:00|14050.9|14046.9|14047.4|14043.4|14051.9|14047.9|14046.9|14042.9|4
1613538600000|2021-02-17 05:10:00|14046.9|14042.9|14044.4|14040.4|14047.4|14043.4|14044.4|14040.4|5
1613538900000|2021-02-17 05:15:00|14044.9|14040.9|14048.9|14044.9|14048.9|14044.9|14044.9|14040.9|12
1613539200000|2021-02-17 05:20:00|14048.4|14044.4|14052.9|14048.9|14053.4|14049.4|14047.4|14043.4|12
1613539500000|2021-02-17 05:25:00|14052.4|14048.4|14053.4|14049.4|14054.4|14050.4|14051.9|14047.9|13
1613539800000|2021-02-17 05:30:00|14053.9|14049.9|14057.4|14053.4|14058.9|14054.9|14053.4|14049.4|25
1613540100000|2021-02-17 05:35:00|14057.9|14053.9|14056.9|14052.9|14060.4|14056.4|14056.4|14052.4|23
1613540400000|2021-02-17 05:40:00|14056.4|14052.4|14055.9|14051.9|14057.4|14053.4|14055.4|14051.4|10
1613540700000|2021-02-17 05:45:00|14054.9|14050.9|14051.9|14047.9|14054.9|14050.9|14050.4|14046.4|14
1613541000000|2021-02-17 05:50:00|14052.9|14048.9|14051.4|14047.4|14052.9|14048.9|14049.9|14045.9|6
1613541300000|2021-02-17 05:55:00|14050.9|14046.9|14046.4|14042.4|14052.4|14048.4|14046.4|14042.4|6
1613541600000|2021-02-17 06:00:00|14046.9|14042.9|14044.4|14040.4|14047.9|14043.9|14041.9|14037.9|16
1613541900000|2021-02-17 06:05:00|14044.9|14040.9|14042.4|14038.4|14046.9|14042.9|14042.4|14038.4|11
1613542200000|2021-02-17 06:10:00|14042.9|14038.9|14055.4|14051.4|14057.4|14053.4|14042.9|14038.9|36
1613542500000|2021-02-17 06:15:00|14055.9|14051.9|14062.9|14058.9|14064.4|14060.4|14055.9|14051.9|49
1613542800000|2021-02-17 06:20:00|14063.9|14059.9|14059.9|14055.9|14064.9|14060.9|14059.4|14055.4|17
1613543100000|2021-02-17 06:25:00|14060.4|14056.4|14063.4|14059.4|14064.4|14060.4|14059.4|14055.4|10
1613543400000|2021-02-17 06:30:00|14063.9|14059.9|14058.4|14054.4|14068.4|14064.4|14058.4|14054.4|47
1613543700000|2021-02-17 06:35:00|14057.4|14053.4|14056.9|14052.9|14060.4|14056.4|14056.4|14052.4|14
1613544000000|2021-02-17 06:40:00|14057.4|14053.4|14057.4|14053.4|14059.4|14055.4|14056.9|14052.9|6
1613544300000|2021-02-17 06:45:00|14057.9|14053.9|14056.9|14052.9|14057.9|14053.9|14056.4|14052.4|4
1613544600000|2021-02-17 06:50:00|14057.4|14053.4|14059.4|14055.4|14059.4|14055.4|14052.9|14048.9|25
1613544900000|2021-02-17 06:55:00|14058.9|14054.9|14061.4|14057.4|14061.9|14057.9|14058.9|14054.9|41
1613545200000|2021-02-17 07:00:00|14060.4|14058.4|14062.4|14060.4|14063.9|14061.9|14054.9|14052.9|178
1613545500000|2021-02-17 07:05:00|14062.9|14060.9|14066.9|14064.9|14067.9|14065.9|14059.4|14057.4|112
1613545800000|2021-02-17 07:10:00|14066.4|14064.4|14068.9|14066.9|14071.9|14069.9|14061.9|14059.9|177
1613546100000|2021-02-17 07:15:00|14069.4|14067.4|14060.9|14058.9|14069.4|14067.4|14056.4|14054.4|110
1613546400000|2021-02-17 07:20:00|14061.4|14059.4|14060.9|14058.9|14063.9|14061.9|14058.4|14056.4|111
1613546700000|2021-02-17 07:25:00|14060.4|14058.4|14054.9|14052.9|14062.9|14060.9|14054.9|14052.9|64
1613547000000|2021-02-17 07:30:00|14055.4|14053.4|14052.4|14050.4|14059.9|14057.9|14047.9|14045.9|240
1613547300000|2021-02-17 07:35:00|14052.9|14050.9|14050.9|14048.9|14053.9|14051.9|14046.4|14044.4|132
1613547600000|2021-02-17 07:40:00|14050.4|14048.4|14042.9|14040.9|14052.4|14050.4|14041.9|14039.9|116
1613547900000|2021-02-17 07:45:00|14043.4|14041.4|14049.9|14047.9|14053.9|14051.9|14039.9|14037.9|193
1613548200000|2021-02-17 07:50:00|14050.4|14048.4|14046.9|14044.9|14050.4|14048.4|14045.9|14043.9|79
1613548500000|2021-02-17 07:55:00|14046.4|14044.4|14028.9|14026.9|14050.9|14048.9|14028.4|14026.4|410
1613548800000|2021-02-17 08:00:00|14028.5|14027.3|13984|13982.8|14049.5|14048.3|13983|13981.8|2602
1613549100000|2021-02-17 08:05:00|13985.5|13984.3|13973.5|13972.3|13993|13991.8|13959|13957.8|3173
1613549400000|2021-02-17 08:10:00|13972|13970.8|13975|13973.8|13984.5|13983.3|13948|13946.8|1916
1613549700000|2021-02-17 08:15:00|13974|13972.8|13954.5|13953.3|13974|13972.8|13950|13948.8|1140
1613550000000|2021-02-17 08:20:00|13954|13952.8|13963.5|13962.3|13983|13981.8|13948|13946.8|1146
1613550300000|2021-02-17 08:25:00|13964|13962.8|13998|13996.8|14005|14003.8|13962.5|13961.3|1292
1613550600000|2021-02-17 08:30:00|13997.5|13996.3|13998|13996.8|14007|14005.8|13985.5|13984.3|900
1613550900000|2021-02-17 08:35:00|13998.5|13997.3|14010.5|14009.3|14012|14010.8|13991.5|13990.3|910
1613551200000|2021-02-17 08:40:00|14011.4|14010.2|14023.9|14022.7|14030.9|14029.7|14011.4|14010.2|972
1613551500000|2021-02-17 08:45:00|14023.4|14022.2|14015.4|14014.2|14028.9|14027.7|14011.9|14010.7|668
1613551800000|2021-02-17 08:50:00|14015.9|14014.7|14038.4|14037.2|14038.9|14037.7|14010.4|14009.2|689
1613552100000|2021-02-17 08:55:00|14037.9|14036.7|14026.4|14025.2|14039.4|14038.2|14023.4|14022.2|761
1613552400000|2021-02-17 09:00:00|14027.4|14026.2|14020.9|14019.7|14029.4|14028.2|14016.4|14015.2|535
1613552700000|2021-02-17 09:05:00|14020.4|14019.2|13991.9|13990.7|14020.4|14019.2|13991.9|13990.7|759
1613553000000|2021-02-17 09:10:00|13992.4|13991.2|13967.9|13966.7|13993.4|13992.2|13953.4|13952.2|2075
1613553300000|2021-02-17 09:15:00|13967.4|13966.2|13957.9|13956.7|13967.4|13966.2|13936.9|13935.7|1729
1613553600000|2021-02-17 09:20:00|13956.9|13955.7|13974.9|13973.7|13975.9|13974.7|13949.4|13948.2|702
1613553900000|2021-02-17 09:25:00|13975.4|13974.2|13966.4|13965.2|13975.4|13974.2|13962.9|13961.7|614
1613554200000|2021-02-17 09:30:00|13965.9|13964.7|13961.4|13960.2|13970.9|13969.7|13955.4|13954.2|457
1613554500000|2021-02-17 09:35:00|13961.9|13960.7|13948.9|13947.7|13962.4|13961.2|13942.9|13941.7|842
1613554800000|2021-02-17 09:40:00|13948.4|13947.2|13967.9|13966.7|13968.9|13967.7|13947.4|13946.2|617
1613555100000|2021-02-17 09:45:00|13968.4|13967.2|13960.9|13959.7|13970.4|13969.2|13956.9|13955.7|472
1613555400000|2021-02-17 09:50:00|13961.4|13960.2|13974.9|13973.7|13980.9|13979.7|13960.9|13959.7|1279
1613555700000|2021-02-17 09:55:00|13974.4|13973.2|13968.4|13967.2|13974.9|13973.7|13962.9|13961.7|368
1613556000000|2021-02-17 10:00:00|13967.9|13966.7|13966.4|13965.2|13970.9|13969.7|13959.9|13958.7|352
1613556300000|2021-02-17 10:05:00|13965.9|13964.7|13982.4|13981.2|13985.9|13984.7|13964.9|13963.7|459
1613556600000|2021-02-17 10:10:00|13982.9|13981.7|13990.9|13989.7|13991.9|13990.7|13982.9|13981.7|399
1613556900000|2021-02-17 10:15:00|13989.9|13988.7|13974.4|13973.2|13990.9|13989.7|13972.4|13971.2|327
1613557200000|2021-02-17 10:20:00|13973.9|13972.7|13971.9|13970.7|13978.9|13977.7|13969.9|13968.7|319
1613557500000|2021-02-17 10:25:00|13971.4|13970.2|13975.9|13974.7|13978.4|13977.2|13969.4|13968.2|198
1613557800000|2021-02-17 10:30:00|13975.4|13974.2|13975.9|13974.7|13981.9|13980.7|13972.9|13971.7|165
1613558100000|2021-02-17 10:35:00|13975.4|13974.2|13973.4|13972.2|13977.9|13976.7|13970.4|13969.2|303
1613558400000|2021-02-17 10:40:00|13973.9|13972.7|13975.4|13974.2|13979.9|13978.7|13971.9|13970.7|165
1613558700000|2021-02-17 10:45:00|13974.9|13973.7|13980.9|13979.7|13985.9|13984.7|13974.9|13973.7|207
1613559000000|2021-02-17 10:50:00|13980.4|13979.2|13969.4|13968.2|13981.9|13980.7|13969.4|13968.2|289
1613559300000|2021-02-17 10:55:00|13968.9|13967.7|13964.4|13963.2|13971.9|13970.7|13963.9|13962.7|303
1613559600000|2021-02-17 11:00:00|13963.9|13962.7|13959.9|13958.7|13969.9|13968.7|13959.9|13958.7|497
1613559900000|2021-02-17 11:05:00|13957.9|13956.7|13942.9|13941.7|13961.9|13960.7|13937.9|13936.7|680
1613560200000|2021-02-17 11:10:00|13943.4|13942.2|13960.4|13959.2|13966.4|13965.2|13943.4|13942.2|536
1613560500000|2021-02-17 11:15:00|13959.9|13958.7|13964.4|13963.2|13965.4|13964.2|13958.4|13957.2|273
1613560800000|2021-02-17 11:20:00|13963.9|13962.7|13965.4|13964.2|13969.4|13968.2|13962.4|13961.2|244
1613561100000|2021-02-17 11:25:00|13964.9|13963.7|13970.4|13969.2|13970.9|13969.7|13962.9|13961.7|177
1613561400000|2021-02-17 11:30:00|13969.9|13968.7|13976.4|13975.2|13977.9|13976.7|13969.9|13968.7|237
1613561700000|2021-02-17 11:35:00|13976.9|13975.7|13976.4|13975.2|13978.9|13977.7|13973.9|13972.7|192
1613562000000|2021-02-17 11:40:00|13976.9|13975.7|13978.4|13977.2|13981.4|13980.2|13972.9|13971.7|289
1613562300000|2021-02-17 11:45:00|13978.9|13977.7|13980.4|13979.2|13980.9|13979.7|13974.4|13973.2|165
1613562600000|2021-02-17 11:50:00|13980.9|13979.7|13982.9|13981.7|13984.9|13983.7|13974.9|13973.7|220
1613562900000|2021-02-17 11:55:00|13983.4|13982.2|13991.4|13990.2|13991.9|13990.7|13983.4|13982.2|290
1613563200000|2021-02-17 12:00:00|13991.9|13990.7|13991.4|13990.2|13992.9|13991.7|13986.9|13985.7|189
1613563500000|2021-02-17 12:05:00|13990.9|13989.7|13984.4|13983.2|13992.9|13991.7|13984.4|13983.2|205
1613563800000|2021-02-17 12:10:00|13983.9|13982.7|13987.4|13986.2|13987.9|13986.7|13978.9|13977.7|287
1613564100000|2021-02-17 12:15:00|13987.9|13986.7|13985.4|13984.2|13987.9|13986.7|13979.9|13978.7|153
1613564400000|2021-02-17 12:20:00|13984.9|13983.7|13987.4|13986.2|13987.4|13986.2|13982.4|13981.2|58
1613564700000|2021-02-17 12:25:00|13984.4|13983.2|13984.9|13983.7|13985.9|13984.7|13981.4|13980.2|73
1613565000000|2021-02-17 12:30:00|13985.4|13984.2|13992.4|13991.2|13993.4|13992.2|13982.9|13981.7|116
1613565300000|2021-02-17 12:35:00|13992.9|13991.7|13992.9|13991.7|14000.9|13999.7|13991.9|13990.7|325
1613565600000|2021-02-17 12:40:00|13993.2|13992|13992.7|13991.5|13994.2|13993|13988.2|13987|133
1613565900000|2021-02-17 12:45:00|13993.2|13992|13993.7|13992.5|13995.2|13994|13990.2|13989|83
1613566200000|2021-02-17 12:50:00|13994.2|13993|13995.2|13994|13996.2|13995|13989.2|13988|123
1613566500000|2021-02-17 12:55:00|13995.7|13994.5|13996.7|13995.5|13998.7|13997.5|13993.2|13992|167
1613566800000|2021-02-17 13:00:00|13996.2|13995|13996.7|13995.5|14001.2|14000|13996.2|13995|203
1613567100000|2021-02-17 13:05:00|13996.2|13995|13999.2|13998|14002.2|14001|13995.2|13994|170
1613567400000|2021-02-17 13:10:00|13999.7|13998.5|14005.7|14004.5|14008.2|14007|13999.2|13998|264
1613567700000|2021-02-17 13:15:00|14006.2|14005|13994.2|13993|14007.2|14006|13993.7|13992.5|346
1613568000000|2021-02-17 13:20:00|13994.7|13993.5|13996.2|13995|13997.7|13996.5|13991.7|13990.5|224
1613568300000|2021-02-17 13:25:00|13995.7|13994.5|13993.2|13992|13996.2|13995|13986.2|13985|258
1613568600000|2021-02-17 13:30:00|13993.7|13992.5|13990.7|13989.5|14001.7|14000.5|13983.2|13982|555
1613568900000|2021-02-17 13:35:00|13990.2|13989|13997.7|13996.5|13999.2|13998|13984.7|13983.5|181
1613569200000|2021-02-17 13:40:00|13998.2|13997|14004.2|14003|14004.2|14003|13997.7|13996.5|364
1613569500000|2021-02-17 13:45:00|14003.7|14002.5|13992.7|13991.5|14004.7|14003.5|13990.2|13989|371
1613569800000|2021-02-17 13:50:00|13992.2|13991|13972.7|13971.5|13997.2|13996|13957.7|13956.5|920
1613570100000|2021-02-17 13:55:00|13972.2|13971|13970.2|13969|13978.7|13977.5|13966.2|13965|372
1613570400000|2021-02-17 14:00:00|13970.7|13969.5|13979.7|13978.5|13986.7|13985.5|13966.2|13965|303
1613570700000|2021-02-17 14:05:00|13980.2|13979|13965.2|13964|13981.2|13980|13961.7|13960.5|406
1613571000000|2021-02-17 14:10:00|13965.7|13964.5|13956.7|13955.5|13974.7|13973.5|13956.7|13955.5|464
1613571300000|2021-02-17 14:15:00|13957.2|13956|13970.2|13969|13971.7|13970.5|13955.7|13954.5|442
1613571600000|2021-02-17 14:20:00|13970.7|13969.5|13961.2|13960|13972.2|13971|13957.7|13956.5|578
1613571900000|2021-02-17 14:25:00|13960.7|13959.5|13958.7|13957.5|13969.2|13968|13956.2|13955|351
1613572200000|2021-02-17 14:30:00|13960.2|13959|13949.7|13948.5|13961.7|13960.5|13936.2|13935|1545
1613572500000|2021-02-17 14:35:00|13949.2|13948|13932.2|13931|13961.2|13960|13921.7|13920.5|1417
1613572800000|2021-02-17 14:40:00|13931.7|13930.5|13950.7|13949.5|13957.7|13956.5|13927.2|13926|1114
1613573100000|2021-02-17 14:45:00|13951.2|13950|13975.7|13974.5|13977.2|13976|13944.2|13943|756
1613573400000|2021-02-17 14:50:00|13976.2|13975|13983.2|13982|13995.7|13994.5|13975.7|13974.5|857
1613573700000|2021-02-17 14:55:00|13982.7|13981.5|13968.2|13967|13988.7|13987.5|13968.2|13967|602
1613574000000|2021-02-17 15:00:00|13967.7|13966.5|13957.7|13956.5|13983.2|13982|13956.7|13955.5|581
1613574300000|2021-02-17 15:05:00|13957.2|13956|13986.2|13985|13986.7|13985.5|13940.2|13939|1109
1613574600000|2021-02-17 15:10:00|13985.4|13984.2|13967.9|13966.7|13989.4|13988.2|13964.9|13963.7|587
1613574900000|2021-02-17 15:15:00|13968.4|13967.2|13970.9|13969.7|13973.4|13972.2|13956.9|13955.7|395
1613575200000|2021-02-17 15:20:00|13969.4|13968.2|13941.9|13940.7|13979.4|13978.2|13940.4|13939.2|819
1613575500000|2021-02-17 15:25:00|13941.4|13940.2|13936.4|13935.2|13946.9|13945.7|13929.9|13928.7|681
1613575800000|2021-02-17 15:30:00|13936.9|13935.7|13933.4|13932.2|13947.9|13946.7|13918.9|13917.7|1185
1613576100000|2021-02-17 15:35:00|13932.9|13931.7|13943.9|13942.7|13953.9|13952.7|13932.4|13931.2|917
1613576400000|2021-02-17 15:40:00|13943.4|13942.2|13940.9|13939.7|13956.9|13955.7|13932.4|13931.2|581
1613576700000|2021-02-17 15:45:00|13941.4|13940.2|13962.9|13961.7|13962.9|13961.7|13936.9|13935.7|473
1613577000000|2021-02-17 15:50:00|13962.4|13961.2|13947.4|13946.2|13962.4|13961.2|13947.4|13946.2|572
1613577300000|2021-02-17 15:55:00|13948.4|13947.2|13921.4|13920.2|13953.4|13952.2|13916.4|13915.2|1210
1613577600000|2021-02-17 16:00:00|13923.4|13922.2|13908.4|13907.2|13930.9|13929.7|13907.4|13906.2|920
1613577900000|2021-02-17 16:05:00|13908.9|13907.7|13917.4|13916.2|13921.9|13920.7|13899.4|13898.2|837
1613578200000|2021-02-17 16:10:00|13917.9|13916.7|13907.4|13906.2|13917.9|13916.7|13900.4|13899.2|601
1613578500000|2021-02-17 16:15:00|13906.9|13905.7|13894.9|13893.7|13908.9|13907.7|13893.4|13892.2|761
1613578800000|2021-02-17 16:20:00|13895.4|13894.2|13907.9|13906.7|13918.9|13917.7|13893.9|13892.7|676
1613579100000|2021-02-17 16:25:00|13907.4|13906.2|13911.4|13910.2|13927.4|13926.2|13905.4|13904.2|1315
1613579400000|2021-02-17 16:30:00|13911.8|13909.8|13906.3|13904.3|13921.8|13919.8|13888.8|13886.8|1814
1613579700000|2021-02-17 16:35:00|13905.8|13903.8|13887.3|13885.3|13908.8|13906.8|13887.3|13885.3|933
1613580000000|2021-02-17 16:40:00|13886.8|13884.8|13896.3|13894.3|13903.3|13901.3|13884.8|13882.8|511
1613580300000|2021-02-17 16:45:00|13895.8|13893.8|13912.3|13910.3|13914.3|13912.3|13886.8|13884.8|390
1613580600000|2021-02-17 16:50:00|13911.8|13909.8|13911.3|13909.3|13915.8|13913.8|13904.3|13902.3|254
1613580900000|2021-02-17 16:55:00|13911.8|13909.8|13915.3|13913.3|13916.8|13914.8|13905.8|13903.8|143
1613581200000|2021-02-17 17:00:00|13914.8|13912.8|13920.3|13918.3|13922.3|13920.3|13913.8|13911.8|214
1613581500000|2021-02-17 17:05:00|13920.8|13918.8|13915.8|13913.8|13921.3|13919.3|13911.8|13909.8|123
1613581800000|2021-02-17 17:10:00|13916.3|13914.3|13910.3|13908.3|13918.3|13916.3|13908.3|13906.3|92
1613582100000|2021-02-17 17:15:00|13910.8|13908.8|13914.3|13912.3|13917.3|13915.3|13909.8|13907.8|114
1613582400000|2021-02-17 17:20:00|13913.8|13911.8|13919.3|13917.3|13919.8|13917.8|13910.8|13908.8|94
1613582700000|2021-02-17 17:25:00|13919.8|13917.8|13926.3|13924.3|13926.8|13924.8|13916.3|13914.3|119
1613583000000|2021-02-17 17:30:00|13925.8|13923.8|13924.8|13922.8|13928.8|13926.8|13921.3|13919.3|129
1613583300000|2021-02-17 17:35:00|13925.3|13923.3|13920.3|13918.3|13926.8|13924.8|13919.8|13917.8|146
1613583600000|2021-02-17 17:40:00|13920.8|13918.8|13927.3|13925.3|13928.3|13926.3|13919.3|13917.3|100
1613583900000|2021-02-17 17:45:00|13926.8|13924.8|13928.8|13926.8|13931.3|13929.3|13925.3|13923.3|159
1613584200000|2021-02-17 17:50:00|13928.3|13926.3|13919.8|13917.8|13928.8|13926.8|13919.8|13917.8|107
1613584500000|2021-02-17 17:55:00|13919.3|13917.3|13917.8|13915.8|13922.8|13920.8|13917.8|13915.8|102
1613584800000|2021-02-17 18:00:00|13918.3|13916.3|13925.8|13923.8|13925.8|13923.8|13918.3|13916.3|89
1613585100000|2021-02-17 18:05:00|13925.3|13923.3|13931.8|13929.8|13934.8|13932.8|13924.3|13922.3|129
1613585400000|2021-02-17 18:10:00|13932.3|13930.3|13926.3|13924.3|13932.3|13930.3|13924.3|13922.3|123
1613585700000|2021-02-17 18:15:00|13926.8|13924.8|13925.8|13923.8|13929.8|13927.8|13923.8|13921.8|65
1613586000000|2021-02-17 18:20:00|13926.3|13924.3|13932.8|13930.8|13934.3|13932.3|13925.8|13923.8|82
1613586300000|2021-02-17 18:25:00|13933.3|13931.3|13935.8|13933.8|13937.3|13935.3|13924.8|13922.8|83
1613586600000|2021-02-17 18:30:00|13936.3|13934.3|13937.8|13935.8|13938.3|13936.3|13932.8|13930.8|69
1613586900000|2021-02-17 18:35:00|13937.3|13935.3|13933.3|13931.3|13937.8|13935.8|13932.3|13930.3|32
1613587200000|2021-02-17 18:40:00|13932.8|13930.8|13937.8|13935.8|13940.3|13938.3|13932.8|13930.8|50
1613587500000|2021-02-17 18:45:00|13937.3|13935.3|13932.3|13930.3|13937.8|13935.8|13931.3|13929.3|82
1613587800000|2021-02-17 18:50:00|13931.8|13929.8|13936.8|13934.8|13940.3|13938.3|13931.3|13929.3|65
1613588100000|2021-02-17 18:55:00|13936.3|13934.3|13931.8|13929.8|13938.3|13936.3|13930.3|13928.3|69
1613588400000|2021-02-17 19:00:00|13932.3|13930.3|13941.3|13939.3|13945.3|13943.3|13931.8|13929.8|106
1613588700000|2021-02-17 19:05:00|13941.8|13939.8|13946.3|13944.3|13947.8|13945.8|13940.3|13938.3|70
1613589000000|2021-02-17 19:10:00|13945.8|13943.8|13944.3|13942.3|13947.3|13945.3|13942.8|13940.8|30
1613589300000|2021-02-17 19:15:00|13944.8|13942.8|13946.3|13944.3|13946.8|13944.8|13940.8|13938.8|76
1613589600000|2021-02-17 19:20:00|13945.8|13943.8|13937.8|13935.8|13946.8|13944.8|13937.8|13935.8|80
1613589900000|2021-02-17 19:25:00|13938.3|13936.3|13935.3|13933.3|13938.8|13936.8|13932.8|13930.8|48
1613590200000|2021-02-17 19:30:00|13934.8|13932.8|13939.3|13937.3|13942.3|13940.3|13931.8|13929.8|48
1613590500000|2021-02-17 19:35:00|13939.8|13937.8|13944.8|13942.8|13945.8|13943.8|13939.3|13937.3|38
1613590800000|2021-02-17 19:40:00|13943.8|13941.8|13946.8|13944.8|13946.8|13944.8|13941.3|13939.3|43
1613591100000|2021-02-17 19:45:00|13946.3|13944.3|13948.3|13946.3|13951.3|13949.3|13944.3|13942.3|73
1613591400000|2021-02-17 19:50:00|13948.8|13946.8|13949.3|13947.3|13950.3|13948.3|13945.8|13943.8|66
1613591700000|2021-02-17 19:55:00|13949.8|13947.8|13951.8|13949.8|13954.8|13952.8|13947.8|13945.8|45
1613592000000|2021-02-17 20:00:00|13952.3|13950.3|13953.8|13951.8|13953.8|13951.8|13949.8|13947.8|53
1613592300000|2021-02-17 20:05:00|13954.3|13952.3|13959.8|13957.8|13959.8|13957.8|13954.3|13952.3|56
1613592600000|2021-02-17 20:10:00|13959.3|13957.3|13956.3|13954.3|13959.8|13957.8|13954.3|13952.3|57
1613592900000|2021-02-17 20:15:00|13956.8|13954.8|13959.3|13957.3|13960.8|13958.8|13954.8|13952.8|79
1613593200000|2021-02-17 20:20:00|13959.8|13957.8|13963.3|13961.3|13965.3|13963.3|13959.3|13957.3|104
1613593500000|2021-02-17 20:25:00|13963.8|13961.8|13960.3|13958.3|13966.3|13964.3|13959.8|13957.8|73
1613593800000|2021-02-17 20:30:00|13960.8|13958.8|13965.3|13963.3|13965.8|13963.8|13957.8|13955.8|105
1613594100000|2021-02-17 20:35:00|13964.8|13962.8|13963.3|13961.3|13969.8|13967.8|13960.8|13958.8|101
1613594400000|2021-02-17 20:40:00|13963.8|13961.8|13959.8|13957.8|13966.8|13964.8|13959.8|13957.8|94
1613594700000|2021-02-17 20:45:00|13959.3|13957.3|13965.3|13963.3|13966.3|13964.3|13959.3|13957.3|124
1613595000000|2021-02-17 20:50:00|13965.8|13963.8|13963.8|13961.8|13968.8|13966.8|13959.8|13957.8|179
1613595300000|2021-02-17 20:55:00|13963.3|13961.3|13952.8|13950.8|13963.8|13961.8|13944.8|13942.8|298
1613595600000|2021-02-17 21:00:00|13949.3|13944.3|13951.6|13946.6|13951.7|13946.7|13947.6|13942.6|10
1613595900000|2021-02-17 21:05:00|13950.8|13945.8|13949.4|13944.4|13950.9|13945.9|13948.4|13943.4|0
1613596200000|2021-02-17 21:10:00|13950.1|13945.1|13948.4|13943.4|13951.1|13946.1|13946.7|13941.7|0
1613596500000|2021-02-17 21:15:00|13948.5|13943.5|13949.4|13944.4|13949.5|13944.5|13948.3|13943.3|0
1613596800000|2021-02-17 21:20:00|13949.5|13944.5|13950.3|13945.3|13950.6|13945.6|13947.9|13942.9|0
1613597100000|2021-02-17 21:25:00|13950.1|13945.1|13950.3|13945.3|13951.1|13946.1|13949.9|13944.9|0
1613597400000|2021-02-17 21:30:00|13950.2|13945.2|13953|13948|13953.8|13948.8|13949.7|13944.7|0
1613597700000|2021-02-17 21:35:00|13953.8|13948.8|13953.2|13948.2|13954.8|13949.8|13952.2|13947.2|0
1613598000000|2021-02-17 21:40:00|13952.4|13947.4|13952.2|13947.2|13953.9|13948.9|13952.2|13947.2|0
1613598300000|2021-02-17 21:45:00|13953|13948|13950.6|13945.6|13953.9|13948.9|13950.6|13945.6|0
1613598600000|2021-02-17 21:50:00|13949.8|13944.8|13952.9|13947.9|13952.9|13947.9|13949|13944|0
1613598900000|2021-02-17 21:55:00|13952.1|13947.1|13953.7|13948.7|13956.8|13951.8|13949.6|13944.6|0
1613599200000|2021-02-17 22:00:00|13953.6|13948.6|13953.6|13948.6|13953.9|13948.9|13952.9|13947.9|0
1613599500000|2021-02-17 22:05:00|13953.5|13948.5|13954.9|13949.9|13954.9|13949.9|13953.5|13948.5|0
1613599800000|2021-02-17 22:10:00|13955|13950|13954.2|13949.2|13955.5|13950.5|13953.6|13948.6|0
1613600100000|2021-02-17 22:15:00|13954.3|13949.3|13955.2|13950.2|13955.2|13950.2|13954|13949|0
1613600400000|2021-02-17 22:20:00|13955.4|13950.4|13954.7|13949.7|13955.8|13950.8|13954.7|13949.7|0
1613600700000|2021-02-17 22:25:00|13954.8|13949.8|13955.2|13950.2|13955.2|13950.2|13954.7|13949.7|0
1613601000000|2021-02-17 22:30:00|13955.3|13950.3|13954.9|13949.9|13955.3|13950.3|13954.7|13949.7|0
1613601300000|2021-02-17 22:35:00|13955|13950|13956.1|13951.1|13956.2|13951.2|13954.9|13949.9|0
1613601600000|2021-02-17 22:40:00|13956.2|13951.2|13956|13951|13956.2|13951.2|13955.9|13950.9|0
1613601900000|2021-02-17 22:45:00|13955.4|13950.4|13956|13951|13956.6|13951.6|13955.4|13950.4|0
1613602200000|2021-02-17 22:50:00|13955.9|13950.9|13956.6|13951.6|13956.9|13951.9|13955.3|13950.3|0
1613602500000|2021-02-17 22:55:00|13957|13952|13956.6|13951.6|13957|13952|13955.8|13950.8|0
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13954.7|13949.7|13958.7|13953.7|13947.1|13942.1|0
1613603100000|2021-02-17 23:05:00|13953.9|13948.9|13952.9|13947.9|13953.9|13948.9|13948.8|13943.8|0
1613603400000|2021-02-17 23:10:00|13953.7|13948.7|13952.2|13947.2|13955.1|13950.1|13951.4|13946.4|0
1613603700000|2021-02-17 23:15:00|13952.6|13947.6|13951.6|13946.6|13955.5|13950.5|13951.6|13946.6|0
1613604000000|2021-02-17 23:20:00|13952.4|13947.4|13948.8|13943.8|13952.4|13947.4|13946.4|13941.4|0
1613604300000|2021-02-17 23:25:00|13948|13943|13946.9|13941.9|13948|13943|13942|13937|0
1613604600000|2021-02-17 23:30:00|13949.1|13944.1|13953.1|13948.1|13953.1|13948.1|13948.3|13943.3|0
1613604900000|2021-02-17 23:35:00|13953.5|13948.5|13953.9|13948.9|13953.9|13948.9|13953.1|13948.1|0
1613605200000|2021-02-17 23:40:00|13954|13949|13954.8|13949.8|13955.6|13950.6|13953.2|13948.2|0
1613605500000|2021-02-17 23:45:00|13955.2|13950.2|13956.9|13951.9|13957.7|13952.7|13953.6|13948.6|0
1613605800000|2021-02-17 23:50:00|13957.3|13952.3|13962.7|13957.7|13963.4|13958.4|13957.3|13952.3|0
1613606100000|2021-02-17 23:55:00|13963.5|13958.5|13964.4|13959.4|13965.9|13960.9|13961|13956|0
1613606400000|2021-02-18 00:00:00|13965.2|13960.2|13971.6|13966.6|13974.2|13969.2|13962.9|13957.9|0
1613606700000|2021-02-18 00:05:00|13971.7|13966.7|13974.4|13969.4|13975.9|13970.9|13970.3|13965.3|0
1613607000000|2021-02-18 00:10:00|13974.8|13969.8|13974.4|13969.4|13976|13971|13972.4|13967.4|0
1613607300000|2021-02-18 00:15:00|13974.8|13969.8|13959.8|13955.8|13980.8|13976.8|13953.8|13949.8|58
1613607600000|2021-02-18 00:20:00|13959.3|13955.3|13954.8|13950.8|13959.3|13955.3|13951.3|13947.3|20
1613607900000|2021-02-18 00:25:00|13955.3|13951.3|13961.3|13957.3|13962.3|13958.3|13955.3|13951.3|9
1613608200000|2021-02-18 00:30:00|13961.8|13957.8|13958.8|13954.8|13963.3|13959.3|13956.3|13952.3|14
1613608500000|2021-02-18 00:35:00|13959.3|13955.3|13972.3|13968.3|13973.8|13969.8|13959.3|13955.3|19
1613608800000|2021-02-18 00:40:00|13972.8|13968.8|13972.3|13968.3|13975.3|13971.3|13970.3|13966.3|12
1613609100000|2021-02-18 00:45:00|13971.8|13967.8|13970.3|13966.3|13972.8|13968.8|13967.3|13963.3|9
1613609400000|2021-02-18 00:50:00|13971.8|13967.8|13964.3|13960.3|13971.8|13967.8|13963.8|13959.8|7
1613609700000|2021-02-18 00:55:00|13964.8|13960.8|13967.8|13963.8|13968.3|13964.3|13963.8|13959.8|5
1613610000000|2021-02-18 01:00:00|13967.3|13963.3|13968.8|13964.8|13968.8|13964.8|13965.3|13961.3|0
1613610300000|2021-02-18 01:05:00|13968.3|13964.3|13967.8|13963.8|13969.8|13965.8|13964.3|13960.3|5
1613610600000|2021-02-18 01:10:00|13968.3|13964.3|13964.3|13960.3|13968.8|13964.8|13961.8|13957.8|6
1613610900000|2021-02-18 01:15:00|13964.8|13960.8|13965.3|13961.3|13969.3|13965.3|13964.3|13960.3|6
1613611200000|2021-02-18 01:20:00|13965.8|13961.8|13961.3|13957.3|13967.3|13963.3|13960.8|13956.8|5
1613611500000|2021-02-18 01:25:00|13960.8|13956.8|13960.8|13956.8|13963.3|13959.3|13958.8|13954.8|6
1613611800000|2021-02-18 01:30:00|13960.3|13956.3|13956.8|13952.8|13962.3|13958.3|13956.8|13952.8|8
1613612100000|2021-02-18 01:35:00|13956.3|13952.3|13947.3|13943.3|13956.3|13952.3|13945.8|13941.8|31
1613612400000|2021-02-18 01:40:00|13947.8|13943.8|13930.8|13926.8|13947.8|13943.8|13926.8|13922.8|77
1613612700000|2021-02-18 01:45:00|13931.3|13927.3|13933.8|13929.8|13933.8|13929.8|13926.8|13922.8|32
1613613000000|2021-02-18 01:50:00|13933.3|13929.3|13945.3|13941.3|13945.3|13941.3|13933.3|13929.3|16
1613613300000|2021-02-18 01:55:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13941.8|13937.8|12
1613613600000|2021-02-18 02:00:00|13945.8|13941.8|13943.8|13939.8|13946.8|13942.8|13941.8|13937.8|14
1613613900000|2021-02-18 02:05:00|13943.3|13939.3|13942.8|13938.8|13946.8|13942.8|13937.8|13933.8|25
1613614200000|2021-02-18 02:10:00|13942.3|13938.3|13946.3|13942.3|13948.3|13944.3|13941.8|13937.8|2
1613614500000|2021-02-18 02:15:00|13946.8|13942.8|13944.8|13940.8|13949.3|13945.3|13941.3|13937.3|17
1613614800000|2021-02-18 02:20:00|13945.3|13941.3|13945.3|13941.3|13946.8|13942.8|13942.3|13938.3|13
1613615100000|2021-02-18 02:25:00|13945.8|13941.8|13947.8|13943.8|13947.8|13943.8|13941.8|13937.8|14
1613615400000|2021-02-18 02:30:00|13948.3|13944.3|13950.3|13946.3|13953.3|13949.3|13945.8|13941.8|4
1613615700000|2021-02-18 02:35:00|13950.8|13946.8|13950.3|13946.3|13954.3|13950.3|13950.3|13946.3|6
1613616000000|2021-02-18 02:40:00|13950.8|13946.8|13951.8|13947.8|13952.3|13948.3|13947.3|13943.3|7
1613616300000|2021-02-18 02:45:00|13952.8|13948.8|13959.8|13955.8|13960.3|13956.3|13951.8|13947.8|12
1613616600000|2021-02-18 02:50:00|13959.3|13955.3|13963.8|13959.8|13966.3|13962.3|13956.3|13952.3|31
1613616900000|2021-02-18 02:55:00|13964.3|13960.3|13964.3|13960.3|13966.8|13962.8|13962.3|13958.3|13
1613617200000|2021-02-18 03:00:00|13966.3|13962.3|13959.8|13955.8|13968.3|13964.3|13958.3|13954.3|25
1613617500000|2021-02-18 03:05:00|13960.3|13956.3|13958.3|13954.3|13961.8|13957.8|13957.8|13953.8|5
1613617800000|2021-02-18 03:10:00|13957.8|13953.8|13955.8|13951.8|13960.3|13956.3|13954.8|13950.8|4
1613618100000|2021-02-18 03:15:00|13956.3|13952.3|13949.3|13945.3|13957.8|13953.8|13947.8|13943.8|20
1613618400000|2021-02-18 03:20:00|13948.8|13944.8|13934.8|13930.8|13949.3|13945.3|13931.8|13927.8|17
1613618700000|2021-02-18 03:25:00|13935.3|13931.3|13929.3|13925.3|13936.3|13932.3|13927.8|13923.8|14
1613619000000|2021-02-18 03:30:00|13929.8|13925.8|13919.8|13915.8|13930.3|13926.3|13916.3|13912.3|109
1613619300000|2021-02-18 03:35:00|13920.3|13916.3|13918.8|13914.8|13925.3|13921.3|13917.8|13913.8|16
1613619600000|2021-02-18 03:40:00|13918.3|13914.3|13925.8|13921.8|13926.8|13922.8|13916.8|13912.8|21
1613619900000|2021-02-18 03:45:00|13926.3|13922.3|13923.3|13919.3|13931.8|13927.8|13921.8|13917.8|30
1613620200000|2021-02-18 03:50:00|13922.8|13918.8|13925.8|13921.8|13925.8|13921.8|13920.3|13916.3|12
1613620500000|2021-02-18 03:55:00|13926.3|13922.3|13928.3|13924.3|13931.8|13927.8|13922.8|13918.8|12
1613620800000|2021-02-18 04:00:00|13928.8|13924.8|13921.3|13917.3|13930.3|13926.3|13920.8|13916.8|12
1613621100000|2021-02-18 04:05:00|13921.8|13917.8|13907.8|13903.8|13921.8|13917.8|13905.8|13901.8|41
1613621400000|2021-02-18 04:10:00|13908.3|13904.3|13906.3|13902.3|13911.3|13907.3|13905.3|13901.3|22
1613621700000|2021-02-18 04:15:00|13906.8|13902.8|13902.8|13898.8|13912.8|13908.8|13902.8|13898.8|18
1613622000000|2021-02-18 04:20:00|13902.3|13898.3|13913.3|13909.3|13913.3|13909.3|13899.8|13895.8|23
1613622300000|2021-02-18 04:25:00|13912.3|13908.3|13914.8|13910.8|13916.3|13912.3|13911.3|13907.3|8
1613622600000|2021-02-18 04:30:00|13915.3|13911.3|13916.8|13912.8|13918.3|13914.3|13914.3|13910.3|4
1613622900000|2021-02-18 04:35:00|13916.3|13912.3|13917.8|13913.8|13917.8|13913.8|13913.8|13909.8|4
1613623200000|2021-02-18 04:40:00|13917.3|13913.3|13916.8|13912.8|13918.8|13914.8|13916.3|13912.3|4
1613623500000|2021-02-18 04:45:00|13914.8|13910.8|13910.3|13906.3|13914.8|13910.8|13910.3|13906.3|8
1613623800000|2021-02-18 04:50:00|13909.8|13905.8|13911.3|13907.3|13913.8|13909.8|13909.8|13905.8|5
1613624100000|2021-02-18 04:55:00|13911.8|13907.8|13913.8|13909.8|13915.3|13911.3|13911.8|13907.8|3
1613624400000|2021-02-18 05:00:00|13914.3|13910.3|13921.3|13917.3|13922.3|13918.3|13909.8|13905.8|24
1613624700000|2021-02-18 05:05:00|13921.8|13917.8|13926.8|13922.8|13927.8|13923.8|13918.8|13914.8|22
1613625000000|2021-02-18 05:10:00|13927.3|13923.3|13928.8|13924.8|13934.3|13930.3|13927.3|13923.3|28
1613625300000|2021-02-18 05:15:00|13929.3|13925.3|13936.3|13932.3|13936.3|13932.3|13926.3|13922.3|22
1613625600000|2021-02-18 05:20:00|13936.8|13932.8|13934.3|13930.3|13938.3|13934.3|13932.3|13928.3|14
1613625900000|2021-02-18 05:25:00|13935.3|13931.3|13931.3|13927.3|13937.3|13933.3|13930.8|13926.8|19
1613626200000|2021-02-18 05:30:00|13931.8|13927.8|13933.8|13929.8|13938.3|13934.3|13931.8|13927.8|26
1613626500000|2021-02-18 05:35:00|13934.3|13930.3|13925.8|13921.8|13935.8|13931.8|13924.8|13920.8|18
1613626800000|2021-02-18 05:40:00|13925.3|13921.3|13928.3|13924.3|13929.3|13925.3|13924.8|13920.8|13
1613627100000|2021-02-18 05:45:00|13928.8|13924.8|13922.3|13918.3|13930.3|13926.3|13922.3|13918.3|20
1613627400000|2021-02-18 05:50:00|13921.8|13917.8|13915.8|13911.8|13924.3|13920.3|13915.3|13911.3|14
1613627700000|2021-02-18 05:55:00|13915.3|13911.3|13919.8|13915.8|13920.3|13916.3|13914.3|13910.3|16
1613628000000|2021-02-18 06:00:00|13920.3|13916.3|13924.3|13920.3|13927.3|13923.3|13915.8|13911.8|33
1613628300000|2021-02-18 06:05:00|13923.8|13919.8|13919.3|13915.3|13924.3|13920.3|13916.8|13912.8|39
1613628600000|2021-02-18 06:10:00|13919.8|13915.8|13919.3|13915.3|13920.3|13916.3|13914.3|13910.3|22
1613628900000|2021-02-18 06:15:00|13919.8|13915.8|13920.3|13916.3|13922.8|13918.8|13919.3|13915.3|10
1613629200000|2021-02-18 06:20:00|13919.8|13915.8|13920.8|13916.8|13920.8|13916.8|13918.8|13914.8|13
1613629500000|2021-02-18 06:25:00|13921.3|13917.3|13938.3|13934.3|13938.8|13934.8|13921.3|13917.3|73
1613629800000|2021-02-18 06:30:00|13938.8|13934.8|13933.8|13929.8|13938.8|13934.8|13932.8|13928.8|13
1613630100000|2021-02-18 06:35:00|13934.3|13930.3|13930.3|13926.3|13934.8|13930.8|13929.8|13925.8|14
1613630400000|2021-02-18 06:40:00|13930.8|13926.8|13932.8|13928.8|13932.8|13928.8|13929.8|13925.8|17
1613630700000|2021-02-18 06:45:00|13933.3|13929.3|13928.3|13924.3|13933.3|13929.3|13924.3|13920.3|30
1613631000000|2021-02-18 06:50:00|13929.8|13925.8|13925.3|13921.3|13930.3|13926.3|13921.3|13917.3|28
1613631300000|2021-02-18 06:55:00|13924.8|13920.8|13916.3|13912.3|13924.8|13920.8|13916.3|13912.3|28
1613631600000|2021-02-18 07:00:00|13915.3|13913.3|13918.8|13916.8|13921.3|13919.3|13906.3|13904.3|246
1613631900000|2021-02-18 07:05:00|13919.8|13917.8|13908.3|13906.3|13920.3|13918.3|13906.8|13904.8|126
1613632200000|2021-02-18 07:10:00|13908.8|13906.8|13899.3|13897.3|13915.3|13913.3|13898.8|13896.8|163
1613632500000|2021-02-18 07:15:00|13898.8|13896.8|13909.3|13907.3|13909.8|13907.8|13888.3|13886.3|205
1613632800000|2021-02-18 07:20:00|13908.3|13906.3|13913.3|13911.3|13913.8|13911.8|13901.8|13899.8|105
1613633100000|2021-02-18 07:25:00|13912.8|13910.8|13913.3|13911.3|13919.3|13917.3|13909.3|13907.3|127
1613633400000|2021-02-18 07:30:00|13913.8|13911.8|13900.3|13898.3|13914.3|13912.3|13900.3|13898.3|241
1613633700000|2021-02-18 07:35:00|13900.8|13898.8|13906.3|13904.3|13909.3|13907.3|13897.8|13895.8|134
1613634000000|2021-02-18 07:40:00|13905.8|13903.8|13910.8|13908.8|13913.3|13911.3|13903.8|13901.8|73
1613634300000|2021-02-18 07:45:00|13911.3|13909.3|13898.8|13896.8|13911.3|13909.3|13898.3|13896.3|106
1613634600000|2021-02-18 07:50:00|13898.3|13896.3|13911.3|13909.3|13912.3|13910.3|13897.8|13895.8|197
1613634900000|2021-02-18 07:55:00|13910.8|13908.8|13905.3|13903.3|13911.3|13909.3|13896.3|13894.3|167
1613635200000|2021-02-18 08:00:00|13904.9|13903.7|13937.9|13936.7|13943.4|13942.2|13892.9|13891.7|1810
1613635500000|2021-02-18 08:05:00|13937.4|13936.2|13935.4|13934.2|13950.9|13949.7|13933.4|13932.2|1492
1613635800000|2021-02-18 08:10:00|13935.9|13934.7|13948.9|13947.7|13954.4|13953.2|13934.9|13933.7|1086
1613636100000|2021-02-18 08:15:00|13949.4|13948.2|13921.9|13920.7|13950.9|13949.7|13919.9|13918.7|1116
1613636400000|2021-02-18 08:20:00|13922.4|13921.2|13906.9|13905.7|13927.9|13926.7|13898.4|13897.2|1124
1613636700000|2021-02-18 08:25:00|13906.4|13905.2|13887.4|13886.2|13917.9|13916.7|13877.4|13876.2|1351
1613637000000|2021-02-18 08:30:00|13887.9|13886.7|13940.9|13939.7|13945.9|13944.7|13886.4|13885.2|1567
1613637300000|2021-02-18 08:35:00|13941.4|13940.2|13926.4|13925.2|13943.4|13942.2|13925.4|13924.2|768
1613637600000|2021-02-18 08:40:00|13927.1|13925.9|13943.1|13941.9|13944.1|13942.9|13927.1|13925.9|431
1613637900000|2021-02-18 08:45:00|13945.6|13944.4|13955.6|13954.4|13963.1|13961.9|13941.1|13939.9|907
1613638200000|2021-02-18 08:50:00|13955.1|13953.9|13957.1|13955.9|13958.6|13957.4|13948.1|13946.9|373
1613638500000|2021-02-18 08:55:00|13956.6|13955.4|13962.6|13961.4|13963.6|13962.4|13949.6|13948.4|415
1613638800000|2021-02-18 09:00:00|13963.1|13961.9|13952.6|13951.4|13963.1|13961.9|13948.1|13946.9|671
1613639100000|2021-02-18 09:05:00|13953.1|13951.9|13941.6|13940.4|13953.6|13952.4|13941.1|13939.9|445
1613639400000|2021-02-18 09:10:00|13941.1|13939.9|13937.6|13936.4|13941.6|13940.4|13933.1|13931.9|344
1613639700000|2021-02-18 09:15:00|13938.1|13936.9|13928.1|13926.9|13940.1|13938.9|13926.1|13924.9|305
1613640000000|2021-02-18 09:20:00|13928.6|13927.4|13925.6|13924.4|13931.6|13930.4|13918.1|13916.9|606
1613640300000|2021-02-18 09:25:00|13925.1|13923.9|13914.6|13913.4|13927.1|13925.9|13911.6|13910.4|675
1613640600000|2021-02-18 09:30:00|13914.1|13912.9|13908.6|13907.4|13919.1|13917.9|13904.1|13902.9|573
1613640900000|2021-02-18 09:35:00|13909.1|13907.9|13918.6|13917.4|13925.6|13924.4|13906.1|13904.9|485
1613641200000|2021-02-18 09:40:00|13918.1|13916.9|13927.1|13925.9|13930.6|13929.4|13915.6|13914.4|320
1613641500000|2021-02-18 09:45:00|13926.6|13925.4|13939.6|13938.4|13944.6|13943.4|13926.6|13925.4|321
1613641800000|2021-02-18 09:50:00|13939.1|13937.9|13934.6|13933.4|13940.1|13938.9|13933.1|13931.9|371
1613642100000|2021-02-18 09:55:00|13935.1|13933.9|13930.6|13929.4|13939.1|13937.9|13925.6|13924.4|379
1613642400000|2021-02-18 10:00:00|13930.1|13928.9|13938.6|13937.4|13941.1|13939.9|13930.1|13928.9|296
1613642700000|2021-02-18 10:05:00|13939.1|13937.9|13939.1|13937.9|13942.6|13941.4|13931.6|13930.4|263
1613643000000|2021-02-18 10:10:00|13939.6|13938.4|13929.6|13928.4|13942.1|13940.9|13928.6|13927.4|344
1613643300000|2021-02-18 10:15:00|13929.1|13927.9|13933.6|13932.4|13935.1|13933.9|13922.6|13921.4|395
1613643600000|2021-02-18 10:20:00|13934.1|13932.9|13919.6|13918.4|13934.6|13933.4|13916.6|13915.4|251
1613643900000|2021-02-18 10:25:00|13920.1|13918.9|13923.1|13921.9|13924.6|13923.4|13916.1|13914.9|135
1613644200000|2021-02-18 10:30:00|13922.6|13921.4|13915.1|13913.9|13927.1|13925.9|13914.1|13912.9|285
1613644500000|2021-02-18 10:35:00|13915.6|13914.4|13914.1|13912.9|13920.1|13918.9|13912.1|13910.9|152
1613644800000|2021-02-18 10:40:00|13914.6|13913.4|13899.1|13897.9|13916.1|13914.9|13897.6|13896.4|388
1613645100000|2021-02-18 10:45:00|13898.6|13897.4|13899.6|13898.4|13901.1|13899.9|13887.6|13886.4|663
1613645400000|2021-02-18 10:50:00|13899.1|13897.9|13900.6|13899.4|13903.1|13901.9|13890.6|13889.4|435
1613645700000|2021-02-18 10:55:00|13900.1|13898.9|13888.6|13887.4|13900.6|13899.4|13884.1|13882.9|906
1613646000000|2021-02-18 11:00:00|13887.1|13885.9|13865.6|13864.4|13890.6|13889.4|13856.1|13854.9|1328
1613646300000|2021-02-18 11:05:00|13865.1|13863.9|13889.6|13888.4|13893.1|13891.9|13854.1|13852.9|1022
1613646600000|2021-02-18 11:10:00|13889.1|13887.9|13896.1|13894.9|13900.1|13898.9|13888.1|13886.9|354
1613646900000|2021-02-18 11:15:00|13895.6|13894.4|13903.1|13901.9|13911.6|13910.4|13893.1|13891.9|519
1613647200000|2021-02-18 11:20:00|13902.6|13901.4|13908.6|13907.4|13910.6|13909.4|13897.6|13896.4|330
1613647500000|2021-02-18 11:25:00|13908.1|13906.9|13897.1|13895.9|13908.1|13906.9|13895.6|13894.4|195
1613647800000|2021-02-18 11:30:00|13896.6|13895.4|13891.1|13889.9|13896.6|13895.4|13888.1|13886.9|210
1613648100000|2021-02-18 11:35:00|13890.6|13889.4|13898.6|13897.4|13903.6|13902.4|13888.6|13887.4|258
1613648400000|2021-02-18 11:40:00|13898.1|13896.9|13911.1|13909.9|13911.6|13910.4|13895.6|13894.4|231
1613648700000|2021-02-18 11:45:00|13910.6|13909.4|13912.6|13911.4|13918.1|13916.9|13907.6|13906.4|248
1613649000000|2021-02-18 11:50:00|13913.6|13912.4|13919.1|13917.9|13922.1|13920.9|13912.6|13911.4|251
1613649300000|2021-02-18 11:55:00|13918.1|13916.9|13929.6|13928.4|13930.6|13929.4|13914.1|13912.9|337
1613649600000|2021-02-18 12:00:00|13928.6|13927.4|13924.6|13923.4|13933.6|13932.4|13919.6|13918.4|325
1613649900000|2021-02-18 12:05:00|13924.1|13922.9|13924.6|13923.4|13932.6|13931.4|13921.6|13920.4|528
1613650200000|2021-02-18 12:10:00|13927.1|13925.9|13925.6|13924.4|13932.6|13931.4|13923.1|13921.9|209
1613650500000|2021-02-18 12:15:00|13926.1|13924.9|13921.6|13920.4|13928.1|13926.9|13918.1|13916.9|355
1613650800000|2021-02-18 12:20:00|13921.1|13919.9|13929.6|13928.4|13931.6|13930.4|13921.1|13919.9|210
1613651100000|2021-02-18 12:25:00|13930.1|13928.9|13936.6|13935.4|13939.1|13937.9|13929.1|13927.9|190
1613651400000|2021-02-18 12:30:00|13937.1|13935.9|13955.1|13953.9|13957.1|13955.9|13929.6|13928.4|883
1613651700000|2021-02-18 12:35:00|13955.6|13954.4|13947.6|13946.4|13961.1|13959.9|13945.1|13943.9|628
1613652000000|2021-02-18 12:40:00|13947.9|13946.7|13945.9|13944.7|13952.9|13951.7|13940.4|13939.2|346
1613652300000|2021-02-18 12:45:00|13946.4|13945.2|13945.4|13944.2|13952.4|13951.2|13942.4|13941.2|180
1613652600000|2021-02-18 12:50:00|13944.9|13943.7|13943.9|13942.7|13949.9|13948.7|13942.9|13941.7|130
1613652900000|2021-02-18 12:55:00|13944.4|13943.2|13936.9|13935.7|13944.9|13943.7|13933.4|13932.2|264
1613653200000|2021-02-18 13:00:00|13937.4|13936.2|13938.4|13937.2|13942.4|13941.2|13936.4|13935.2|199
1613653500000|2021-02-18 13:05:00|13937.9|13936.7|13934.9|13933.7|13938.9|13937.7|13925.4|13924.2|375
1613653800000|2021-02-18 13:10:00|13934.4|13933.2|13929.9|13928.7|13934.4|13933.2|13922.4|13921.2|250
1613654100000|2021-02-18 13:15:00|13930.4|13929.2|13920.4|13919.2|13932.4|13931.2|13914.4|13913.2|436
1613654400000|2021-02-18 13:20:00|13919.9|13918.7|13922.9|13921.7|13923.4|13922.2|13910.4|13909.2|264
1613654700000|2021-02-18 13:25:00|13923.4|13922.2|13922.4|13921.2|13925.9|13924.7|13919.4|13918.2|213
1613655000000|2021-02-18 13:30:00|13925.4|13924.2|13919.9|13918.7|13928.4|13927.2|13919.4|13918.2|270
1613655300000|2021-02-18 13:35:00|13919.4|13918.2|13912.9|13911.7|13921.4|13920.2|13902.4|13901.2|485
1613655600000|2021-02-18 13:40:00|13913.4|13912.2|13910.9|13909.7|13921.4|13920.2|13908.9|13907.7|242
1613655900000|2021-02-18 13:45:00|13910.4|13909.2|13906.9|13905.7|13916.4|13915.2|13897.4|13896.2|525
1613656200000|2021-02-18 13:50:00|13906.4|13905.2|13906.9|13905.7|13910.4|13909.2|13899.4|13898.2|288
1613656500000|2021-02-18 13:55:00|13906.4|13905.2|13906.9|13905.7|13909.9|13908.7|13904.4|13903.2|343
1613656800000|2021-02-18 14:00:00|13906.4|13905.2|13899.4|13898.2|13909.4|13908.2|13893.4|13892.2|545
1613657100000|2021-02-18 14:05:00|13898.9|13897.7|13899.9|13898.7|13911.4|13910.2|13896.9|13895.7|346
1613657400000|2021-02-18 14:10:00|13899.4|13898.2|13905.9|13904.7|13907.4|13906.2|13895.9|13894.7|269
1613657700000|2021-02-18 14:15:00|13905.4|13904.2|13905.4|13904.2|13911.4|13910.2|13901.4|13900.2|248
1613658000000|2021-02-18 14:20:00|13905.9|13904.7|13919.9|13918.7|13924.4|13923.2|13903.4|13902.2|335
1613658300000|2021-02-18 14:25:00|13920.4|13919.2|13926.9|13925.7|13928.4|13927.2|13919.9|13918.7|372
1613658600000|2021-02-18 14:30:00|13925.9|13924.7|13928.9|13927.7|13932.9|13931.7|13917.4|13916.2|653
1613658900000|2021-02-18 14:35:00|13929.4|13928.2|13916.4|13915.2|13941.4|13940.2|13915.9|13914.7|740
1613659200000|2021-02-18 14:40:00|13915.9|13914.7|13917.9|13916.7|13925.9|13924.7|13903.9|13902.7|622
1613659500000|2021-02-18 14:45:00|13917.4|13916.2|13925.9|13924.7|13936.9|13935.7|13913.9|13912.7|414
1613659800000|2021-02-18 14:50:00|13926.4|13925.2|13908.9|13907.7|13927.4|13926.2|13907.9|13906.7|489
1613660100000|2021-02-18 14:55:00|13909.4|13908.2|13922.4|13921.2|13925.9|13924.7|13904.9|13903.7|392
1613660400000|2021-02-18 15:00:00|13922.9|13921.7|13910.9|13909.7|13925.4|13924.2|13910.4|13909.2|319
1613660700000|2021-02-18 15:05:00|13910.4|13909.2|13886.4|13885.2|13911.9|13910.7|13876.4|13875.2|1103
1613661000000|2021-02-18 15:10:00|13887.4|13886.2|13887.4|13886.2|13900.4|13899.2|13878.9|13877.7|904
1613661300000|2021-02-18 15:15:00|13887.9|13886.7|13868.9|13867.7|13888.9|13887.7|13865.4|13864.2|684
1613661600000|2021-02-18 15:20:00|13869.4|13868.2|13865.9|13864.7|13878.4|13877.2|13860.4|13859.2|913
1613661900000|2021-02-18 15:25:00|13865.4|13864.2|13880.9|13879.7|13881.4|13880.2|13855.4|13854.2|884
1613662200000|2021-02-18 15:30:00|13880.4|13879.2|13881.9|13880.7|13884.4|13883.2|13861.4|13860.2|761
1613662500000|2021-02-18 15:35:00|13881.4|13880.2|13896.9|13895.7|13907.9|13906.7|13878.9|13877.7|643
1613662800000|2021-02-18 15:40:00|13896.4|13895.2|13888.2|13887|13897.4|13896.2|13883.7|13882.5|539
1613663100000|2021-02-18 15:45:00|13887.7|13886.5|13891.7|13890.5|13896.2|13895|13879.2|13878|325
1613663400000|2021-02-18 15:50:00|13891.2|13890|13891.7|13890.5|13896.7|13895.5|13886.2|13885|317
1613663700000|2021-02-18 15:55:00|13892.2|13891|13879.2|13878|13893.7|13892.5|13878.2|13877|347
1613664000000|2021-02-18 16:00:00|13878.7|13877.5|13881.7|13880.5|13895.2|13894|13877.2|13876|497
1613664300000|2021-02-18 16:05:00|13882.2|13881|13880.2|13879|13892.2|13891|13874.7|13873.5|598
1613664600000|2021-02-18 16:10:00|13880.7|13879.5|13897.7|13896.5|13898.2|13897|13874.2|13873|554
1613664900000|2021-02-18 16:15:00|13897.2|13896|13897.7|13896.5|13913.2|13912|13891.7|13890.5|723
1613665200000|2021-02-18 16:20:00|13898.2|13897|13891.2|13890|13901.2|13900|13889.2|13888|462
1613665500000|2021-02-18 16:25:00|13892.2|13891|13891.7|13890.5|13896.7|13895.5|13889.2|13888|693
1613665800000|2021-02-18 16:30:00|13892.2|13891|13889.1|13887.1|13900.6|13898.6|13881.6|13879.6|1153
1613666100000|2021-02-18 16:35:00|13888.6|13886.6|13879.6|13877.6|13896.6|13894.6|13876.1|13874.1|644
1613666400000|2021-02-18 16:40:00|13880.1|13878.1|13888.6|13886.6|13889.6|13887.6|13879.6|13877.6|229
1613666700000|2021-02-18 16:45:00|13888.1|13886.1|13888.1|13886.1|13891.6|13889.6|13884.1|13882.1|120
1613667000000|2021-02-18 16:50:00|13887.6|13885.6|13895.1|13893.1|13896.1|13894.1|13887.6|13885.6|146
1613667300000|2021-02-18 16:55:00|13894.6|13892.6|13894.6|13892.6|13896.1|13894.1|13887.6|13885.6|126
1613667600000|2021-02-18 17:00:00|13893.1|13891.1|13885.6|13883.6|13894.6|13892.6|13885.1|13883.1|213
1613667900000|2021-02-18 17:05:00|13885.1|13883.1|13890.1|13888.1|13890.6|13888.6|13880.6|13878.6|196
1613668200000|2021-02-18 17:10:00|13890.6|13888.6|13888.6|13886.6|13895.6|13893.6|13885.1|13883.1|169
1613668500000|2021-02-18 17:15:00|13887.6|13885.6|13894.6|13892.6|13894.6|13892.6|13884.6|13882.6|152
1613668800000|2021-02-18 17:20:00|13894.1|13892.1|13899.6|13897.6|13901.1|13899.1|13893.6|13891.6|116
1613669100000|2021-02-18 17:25:00|13899.1|13897.1|13902.6|13900.6|13902.6|13900.6|13895.1|13893.1|78
1613669400000|2021-02-18 17:30:00|13902.1|13900.1|13898.1|13896.1|13902.6|13900.6|13893.6|13891.6|78
1613669700000|2021-02-18 17:35:00|13898.6|13896.6|13900.1|13898.1|13902.6|13900.6|13897.6|13895.6|63
1613670000000|2021-02-18 17:40:00|13899.6|13897.6|13897.1|13895.1|13903.6|13901.6|13897.1|13895.1|47
1613670300000|2021-02-18 17:45:00|13896.6|13894.6|13900.1|13898.1|13903.6|13901.6|13896.1|13894.1|73
1613670600000|2021-02-18 17:50:00|13899.6|13897.6|13891.1|13889.1|13900.6|13898.6|13889.1|13887.1|152
1613670900000|2021-02-18 17:55:00|13890.6|13888.6|13896.6|13894.6|13901.6|13899.6|13890.6|13888.6|76
1613671200000|2021-02-18 18:00:00|13896.1|13894.1|13892.1|13890.1|13896.6|13894.6|13888.6|13886.6|52
1613671500000|2021-02-18 18:05:00|13892.6|13890.6|13893.6|13891.6|13898.1|13896.1|13889.1|13887.1|44
1613671800000|2021-02-18 18:10:00|13894.1|13892.1|13893.6|13891.6|13895.6|13893.6|13890.1|13888.1|25
1613672100000|2021-02-18 18:15:00|13894.1|13892.1|13901.6|13899.6|13904.6|13902.6|13892.1|13890.1|60
1613672400000|2021-02-18 18:20:00|13902.1|13900.1|13913.1|13911.1|13914.1|13912.1|13901.1|13899.1|314
1613672700000|2021-02-18 18:25:00|13913.6|13911.6|13917.6|13915.6|13920.1|13918.1|13911.1|13909.1|173
1613673000000|2021-02-18 18:30:00|13918.1|13916.1|13919.1|13917.1|13922.6|13920.6|13917.1|13915.1|100
1613673300000|2021-02-18 18:35:00|13919.6|13917.6|13916.1|13914.1|13920.6|13918.6|13914.6|13912.6|119
1613673600000|2021-02-18 18:40:00|13915.6|13913.6|13917.1|13915.1|13917.1|13915.1|13912.1|13910.1|116
1613673900000|2021-02-18 18:45:00|13918.1|13916.1|13918.6|13916.6|13919.6|13917.6|13915.1|13913.1|41
1613674200000|2021-02-18 18:50:00|13919.1|13917.1|13915.6|13913.6|13920.6|13918.6|13915.1|13913.1|70
1613674500000|2021-02-18 18:55:00|13915.1|13913.1|13913.6|13911.6|13919.6|13917.6|13913.1|13911.1|83
1613674800000|2021-02-18 19:00:00|13914.1|13912.1|13925.1|13923.1|13926.1|13924.1|13913.6|13911.6|110
1613675100000|2021-02-18 19:05:00|13925.6|13923.6|13925.1|13923.1|13927.1|13925.1|13923.1|13921.1|42
1613675400000|2021-02-18 19:10:00|13925.6|13923.6|13927.1|13925.1|13928.1|13926.1|13923.1|13921.1|67
1613675700000|2021-02-18 19:15:00|13927.6|13925.6|13926.6|13924.6|13930.1|13928.1|13924.1|13922.1|93
1613676000000|2021-02-18 19:20:00|13927.1|13925.1|13926.6|13924.6|13928.1|13926.1|13924.1|13922.1|47
1613676300000|2021-02-18 19:25:00|13926.1|13924.1|13927.1|13925.1|13929.6|13927.6|13925.6|13923.6|34
1613676600000|2021-02-18 19:30:00|13927.6|13925.6|13932.1|13930.1|13932.6|13930.6|13926.6|13924.6|69
1613676900000|2021-02-18 19:35:00|13931.6|13929.6|13931.6|13929.6|13934.1|13932.1|13930.1|13928.1|43
1613677200000|2021-02-18 19:40:00|13931.1|13929.1|13929.1|13927.1|13933.6|13931.6|13928.6|13926.6|34
1613677500000|2021-02-18 19:45:00|13929.6|13927.6|13927.1|13925.1|13932.1|13930.1|13927.1|13925.1|46
1613677800000|2021-02-18 19:50:00|13927.6|13925.6|13925.1|13923.1|13928.6|13926.6|13923.1|13921.1|52
1613678100000|2021-02-18 19:55:00|13924.6|13922.6|13932.6|13930.6|13935.6|13933.6|13924.6|13922.6|80
1613678400000|2021-02-18 20:00:00|13933.1|13931.1|13938.1|13936.1|13938.1|13936.1|13929.1|13927.1|94
1613678700000|2021-02-18 20:05:00|13937.6|13935.6|13940.1|13938.1|13942.6|13940.6|13935.1|13933.1|127
1613679000000|2021-02-18 20:10:00|13940.6|13938.6|13939.6|13937.6|13941.6|13939.6|13937.1|13935.1|55
1613679300000|2021-02-18 20:15:00|13940.1|13938.1|13936.6|13934.6|13941.6|13939.6|13936.1|13934.1|66
1613679600000|2021-02-18 20:20:00|13937.1|13935.1|13930.6|13928.6|13937.1|13935.1|13930.6|13928.6|84
1613679900000|2021-02-18 20:25:00|13931.1|13929.1|13936.1|13934.1|13938.6|13936.6|13930.6|13928.6|60
1613680200000|2021-02-18 20:30:00|13935.6|13933.6|13933.1|13931.1|13942.6|13940.6|13931.6|13929.6|81
1613680500000|2021-02-18 20:35:00|13933.6|13931.6|13934.1|13932.1|13941.1|13939.1|13933.1|13931.1|73
1613680800000|2021-02-18 20:40:00|13933.6|13931.6|13935.6|13933.6|13937.6|13935.6|13930.6|13928.6|154
1613681100000|2021-02-18 20:45:00|13935.1|13933.1|13929.6|13927.6|13940.1|13938.1|13929.1|13927.1|137
1613681400000|2021-02-18 20:50:00|13930.1|13928.1|13927.1|13925.1|13935.6|13933.6|13925.1|13923.1|186
1613681700000|2021-02-18 20:55:00|13927.6|13925.6|13926.6|13924.6|13934.6|13932.6|13924.1|13922.1|224
1613682000000|2021-02-18 21:00:00|13931.7|13926.7|13928.5|13923.5|13939.8|13934.8|13927.7|13922.7|14
1613682300000|2021-02-18 21:05:00|13927.7|13922.7|13933.3|13928.3|13933.3|13928.3|13927.7|13922.7|0
1613682600000|2021-02-18 21:10:00|13932.8|13927.8|13925.7|13920.7|13934.4|13929.4|13924.5|13919.5|0
1613682900000|2021-02-18 21:15:00|13925.6|13920.6|13926.5|13921.5|13927.1|13922.1|13924.3|13919.3|0
1613683200000|2021-02-18 21:20:00|13926.4|13921.4|13927|13922|13927.9|13922.9|13926.3|13921.3|0
1613683500000|2021-02-18 21:25:00|13926.9|13921.9|13927.7|13922.7|13928.3|13923.3|13926|13921|0
1613683800000|2021-02-18 21:30:00|13926.7|13921.7|13931.1|13926.1|13932.7|13927.7|13926.7|13921.7|0
1613684100000|2021-02-18 21:35:00|13930.3|13925.3|13932|13927|13932.8|13927.8|13929.5|13924.5|0
1613684400000|2021-02-18 21:40:00|13931.9|13926.9|13931.7|13926.7|13932.5|13927.5|13929.3|13924.3|0
1613684700000|2021-02-18 21:45:00|13932.5|13927.5|13928.5|13923.5|13932.5|13927.5|13927.7|13922.7|0
1613685000000|2021-02-18 21:50:00|13927.7|13922.7|13924.8|13919.8|13928.5|13923.5|13924|13919|0
1613685300000|2021-02-18 21:55:00|13924|13919|13928.7|13923.7|13929.5|13924.5|13923.2|13918.2|0
1613685600000|2021-02-18 22:00:00|13926.7|13921.7|13927.8|13922.8|13928.9|13923.9|13926.6|13921.6|0
1613685900000|2021-02-18 22:05:00|13928|13923|13927.8|13922.8|13928|13923|13927.6|13922.6|0
1613686200000|2021-02-18 22:10:00|13927.9|13922.9|13929.6|13924.6|13929.6|13924.6|13927.6|13922.6|0
1613686500000|2021-02-18 22:15:00|13928.7|13923.7|13927.7|13922.7|13929.6|13924.6|13927.5|13922.5|0
1613686800000|2021-02-18 22:20:00|13927.5|13922.5|13928.1|13923.1|13929.5|13924.5|13927.5|13922.5|0
1613687100000|2021-02-18 22:25:00|13928.2|13923.2|13929.4|13924.4|13929.4|13924.4|13928.1|13923.1|0
1613687400000|2021-02-18 22:30:00|13928.6|13923.6|13928.6|13923.6|13929.5|13924.5|13928.5|13923.5|0
1613687700000|2021-02-18 22:35:00|13928.3|13923.3|13929.5|13924.5|13929.6|13924.6|13928.2|13923.2|0
1613688000000|2021-02-18 22:40:00|13929.1|13924.1|13930.5|13925.5|13930.5|13925.5|13928.8|13923.8|0
1613688300000|2021-02-18 22:45:00|13929.9|13924.9|13930.1|13925.1|13931|13926|13928.9|13923.9|0
1613688600000|2021-02-18 22:50:00|13930.3|13925.3|13931|13926|13931.1|13926.1|13930.3|13925.3|0
1613688900000|2021-02-18 22:55:00|13931.5|13926.5|13931.4|13926.4|13931.8|13926.8|13931.4|13926.4|0
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13938.6|13933.6|13938.6|13933.6|13925.2|13920.2|0
1613689500000|2021-02-18 23:05:00|13938.2|13933.2|13939.7|13934.7|13940.7|13935.7|13937.4|13932.4|0
1613689800000|2021-02-18 23:10:00|13940.1|13935.1|13938.2|13933.2|13940.6|13935.6|13937.4|13932.4|0
1613690100000|2021-02-18 23:15:00|13938.6|13933.6|13938.1|13933.1|13940.6|13935.6|13938.1|13933.1|0
1613690400000|2021-02-18 23:20:00|13938.5|13933.5|13933.8|13928.8|13938.8|13933.8|13933|13928|0
1613690700000|2021-02-18 23:25:00|13934.6|13929.6|13937.8|13932.8|13938.2|13933.2|13934.6|13929.6|0
1613691000000|2021-02-18 23:30:00|13938.2|13933.2|13932.6|13927.6|13939.2|13934.2|13930.4|13925.4|0
1613691300000|2021-02-18 23:35:00|13931.8|13926.8|13922.3|13917.3|13931.8|13926.8|13922|13917|0
1613691600000|2021-02-18 23:40:00|13922.7|13917.7|13913.9|13908.9|13924.7|13919.7|13912.4|13907.4|0
1613691900000|2021-02-18 23:45:00|13914|13909|13912.9|13907.9|13914|13909|13904.7|13899.7|0
1613692200000|2021-02-18 23:50:00|13913.2|13908.2|13910.2|13905.2|13913.7|13908.7|13905.9|13900.9|0
1613692500000|2021-02-18 23:55:00|13910.6|13905.6|13912.6|13907.6|13914.2|13909.2|13908.6|13903.6|0
1613692800000|2021-02-19 00:00:00|13911.8|13906.8|13914.1|13909.1|13918.1|13913.1|13910.3|13905.3|0
1613693100000|2021-02-19 00:05:00|13914.9|13909.9|13914.9|13909.9|13918|13913|13910.1|13905.1|0
1613693400000|2021-02-19 00:10:00|13915.7|13910.7|13910.9|13905.9|13915.7|13910.7|13910.9|13905.9|0
1613693700000|2021-02-19 00:15:00|13910.1|13905.1|13914.1|13910.1|13915.6|13911.6|13900.6|13896.6|43
1613694000000|2021-02-19 00:20:00|13914.6|13910.6|13922.6|13918.6|13926.6|13922.6|13914.1|13910.1|3
1613694300000|2021-02-19 00:25:00|13922.1|13918.1|13920.6|13916.6|13923.1|13919.1|13919.1|13915.1|7
1613694600000|2021-02-19 00:30:00|13919.6|13915.6|13918.1|13914.1|13923.1|13919.1|13918.1|13914.1|14
1613694900000|2021-02-19 00:35:00|13919.1|13915.1|13919.1|13915.1|13921.1|13917.1|13918.1|13914.1|6
1613695200000|2021-02-19 00:40:00|13918.6|13914.6|13924.6|13920.6|13928.1|13924.1|13915.6|13911.6|15
1613695500000|2021-02-19 00:45:00|13925.1|13921.1|13924.1|13920.1|13925.6|13921.6|13921.1|13917.1|7
1613695800000|2021-02-19 00:50:00|13923.6|13919.6|13919.1|13915.1|13924.6|13920.6|13919.1|13915.1|7
1613696100000|2021-02-19 00:55:00|13919.6|13915.6|13925.6|13921.6|13926.1|13922.1|13917.6|13913.6|5
1613696400000|2021-02-19 01:00:00|13926.1|13922.1|13937.6|13933.6|13938.6|13934.6|13921.6|13917.6|28
1613696700000|2021-02-19 01:05:00|13937.1|13933.1|13932.6|13928.6|13939.6|13935.6|13931.1|13927.1|16
1613697000000|2021-02-19 01:10:00|13933.1|13929.1|13924.1|13920.1|13935.6|13931.6|13924.1|13920.1|35
1613697300000|2021-02-19 01:15:00|13923.6|13919.6|13921.6|13917.6|13925.1|13921.1|13919.1|13915.1|48
1613697600000|2021-02-19 01:20:00|13920.6|13916.6|13915.6|13911.6|13923.1|13919.1|13915.1|13911.1|17
1613697900000|2021-02-19 01:25:00|13916.1|13912.1|13900.6|13896.6|13919.6|13915.6|13898.1|13894.1|31
1613698200000|2021-02-19 01:30:00|13901.1|13897.1|13875.6|13871.6|13901.1|13897.1|13873.1|13869.1|82
1613698500000|2021-02-19 01:35:00|13875.1|13871.1|13891.6|13887.6|13895.1|13891.1|13868.1|13864.1|76
1613698800000|2021-02-19 01:40:00|13891.1|13887.1|13887.1|13883.1|13891.6|13887.6|13884.6|13880.6|16
1613699100000|2021-02-19 01:45:00|13886.1|13882.1|13889.1|13885.1|13890.6|13886.6|13884.6|13880.6|11
1613699400000|2021-02-19 01:50:00|13890.1|13886.1|13898.6|13894.6|13901.1|13897.1|13888.1|13884.1|37
1613699700000|2021-02-19 01:55:00|13898.1|13894.1|13903.6|13899.6|13904.1|13900.1|13897.1|13893.1|5
1613700000000|2021-02-19 02:00:00|13903.1|13899.1|13901.6|13897.6|13905.6|13901.6|13897.6|13893.6|7
1613700300000|2021-02-19 02:05:00|13902.1|13898.1|13900.1|13896.1|13903.6|13899.6|13897.1|13893.1|3
1613700600000|2021-02-19 02:10:00|13900.6|13896.6|13898.1|13894.1|13901.1|13897.1|13896.6|13892.6|9
1613700900000|2021-02-19 02:15:00|13897.6|13893.6|13873.6|13869.6|13898.6|13894.6|13872.6|13868.6|134
1613701200000|2021-02-19 02:20:00|13874.1|13870.1|13876.1|13872.1|13878.1|13874.1|13869.1|13865.1|42
1613701500000|2021-02-19 02:25:00|13876.6|13872.6|13881.6|13877.6|13881.6|13877.6|13872.1|13868.1|19
1613701800000|2021-02-19 02:30:00|13881.1|13877.1|13876.1|13872.1|13882.6|13878.6|13872.6|13868.6|19
1613702100000|2021-02-19 02:35:00|13875.6|13871.6|13862.6|13858.6|13879.1|13875.1|13858.1|13854.1|56
1613702400000|2021-02-19 02:40:00|13862.1|13858.1|13865.6|13861.6|13869.6|13865.6|13853.6|13849.6|52
1613702700000|2021-02-19 02:45:00|13866.1|13862.1|13866.1|13862.1|13873.1|13869.1|13865.1|13861.1|12
1613703000000|2021-02-19 02:50:00|13865.6|13861.6|13862.1|13858.1|13868.6|13864.6|13861.6|13857.6|14
1613703300000|2021-02-19 02:55:00|13862.6|13858.6|13863.6|13859.6|13868.1|13864.1|13860.1|13856.1|13
1613703600000|2021-02-19 03:00:00|13863.1|13859.1|13865.1|13861.1|13866.6|13862.6|13860.6|13856.6|19
1613703900000|2021-02-19 03:05:00|13865.6|13861.6|13869.6|13865.6|13870.6|13866.6|13861.6|13857.6|12
1613704200000|2021-02-19 03:10:00|13870.1|13866.1|13875.6|13871.6|13875.6|13871.6|13868.6|13864.6|13
1613704500000|2021-02-19 03:15:00|13875.1|13871.1|13876.6|13872.6|13879.6|13875.6|13874.1|13870.1|14
1613704800000|2021-02-19 03:20:00|13878.6|13874.6|13875.1|13871.1|13878.6|13874.6|13869.6|13865.6|17
1613705100000|2021-02-19 03:25:00|13876.6|13872.6|13882.6|13878.6|13885.6|13881.6|13876.1|13872.1|11
1613705400000|2021-02-19 03:30:00|13882.1|13878.1|13884.6|13880.6|13888.1|13884.1|13878.1|13874.1|24
1613705700000|2021-02-19 03:35:00|13885.1|13881.1|13894.1|13890.1|13895.1|13891.1|13884.6|13880.6|25
1613706000000|2021-02-19 03:40:00|13894.6|13890.6|13896.1|13892.1|13896.6|13892.6|13889.6|13885.6|10
1613706300000|2021-02-19 03:45:00|13895.6|13891.6|13883.1|13879.1|13895.6|13891.6|13882.6|13878.6|14
1613706600000|2021-02-19 03:50:00|13883.6|13879.6|13883.1|13879.1|13884.1|13880.1|13878.1|13874.1|19
1613706900000|2021-02-19 03:55:00|13881.6|13877.6|13876.6|13872.6|13883.1|13879.1|13876.1|13872.1|14
1613707200000|2021-02-19 04:00:00|13876.1|13872.1|13878.6|13874.6|13881.1|13877.1|13876.1|13872.1|5
1613707500000|2021-02-19 04:05:00|13879.1|13875.1|13876.6|13872.6|13881.6|13877.6|13874.6|13870.6|6
1613707800000|2021-02-19 04:10:00|13876.1|13872.1|13878.6|13874.6|13881.1|13877.1|13875.6|13871.6|5
1613708100000|2021-02-19 04:15:00|13878.1|13874.1|13884.6|13880.6|13888.6|13884.6|13878.1|13874.1|6
1613708400000|2021-02-19 04:20:00|13885.1|13881.1|13890.1|13886.1|13891.1|13887.1|13883.6|13879.6|4
1613708700000|2021-02-19 04:25:00|13889.6|13885.6|13886.1|13882.1|13890.1|13886.1|13884.6|13880.6|10
1613709000000|2021-02-19 04:30:00|13885.6|13881.6|13890.1|13886.1|13891.1|13887.1|13885.6|13881.6|1
1613709300000|2021-02-19 04:35:00|13890.6|13886.6|13901.1|13897.1|13901.1|13897.1|13890.1|13886.1|12
1613709600000|2021-02-19 04:40:00|13901.6|13897.6|13905.1|13901.1|13906.1|13902.1|13901.1|13897.1|24
1613709900000|2021-02-19 04:45:00|13904.6|13900.6|13902.6|13898.6|13905.6|13901.6|13897.1|13893.1|11
1613710200000|2021-02-19 04:50:00|13902.1|13898.1|13896.6|13892.6|13902.6|13898.6|13895.1|13891.1|3
1613710500000|2021-02-19 04:55:00|13897.1|13893.1|13894.6|13890.6|13899.1|13895.1|13892.1|13888.1|6
1613710800000|2021-02-19 05:00:00|13895.1|13891.1|13898.6|13894.6|13905.1|13901.1|13894.6|13890.6|16
1613711100000|2021-02-19 05:05:00|13898.1|13894.1|13901.6|13897.6|13902.1|13898.1|13895.1|13891.1|10
1613711400000|2021-02-19 05:10:00|13902.1|13898.1|13908.1|13904.1|13909.6|13905.6|13901.6|13897.6|24
1613711700000|2021-02-19 05:15:00|13907.6|13903.6|13906.6|13902.6|13911.1|13907.1|13904.1|13900.1|12
1613712000000|2021-02-19 05:20:00|13907.1|13903.1|13908.1|13904.1|13908.1|13904.1|13902.6|13898.6|10
1613712300000|2021-02-19 05:25:00|13907.6|13903.6|13901.1|13897.1|13907.6|13903.6|13901.1|13897.1|11
1613712600000|2021-02-19 05:30:00|13900.6|13896.6|13906.6|13902.6|13908.6|13904.6|13896.6|13892.6|14
1613712900000|2021-02-19 05:35:00|13906.1|13902.1|13916.6|13912.6|13919.6|13915.6|13905.6|13901.6|37
1613713200000|2021-02-19 05:40:00|13917.1|13913.1|13914.1|13910.1|13917.6|13913.6|13910.6|13906.6|14
1613713500000|2021-02-19 05:45:00|13914.6|13910.6|13918.6|13914.6|13919.6|13915.6|13910.6|13906.6|23
1613713800000|2021-02-19 05:50:00|13918.1|13914.1|13924.1|13920.1|13924.1|13920.1|13916.6|13912.6|25
1613714100000|2021-02-19 05:55:00|13923.6|13919.6|13926.1|13922.1|13931.6|13927.6|13919.6|13915.6|54
1613714400000|2021-02-19 06:00:00|13926.6|13922.6|13929.1|13925.1|13931.6|13927.6|13919.1|13915.1|45
1613714700000|2021-02-19 06:05:00|13928.1|13924.1|13931.1|13927.1|13939.1|13935.1|13928.1|13924.1|67
1613715000000|2021-02-19 06:10:00|13931.6|13927.6|13934.6|13930.6|13936.1|13932.1|13927.6|13923.6|28
1613715300000|2021-02-19 06:15:00|13935.1|13931.1|13945.1|13941.1|13947.1|13943.1|13935.1|13931.1|67
1613715600000|2021-02-19 06:20:00|13943.6|13939.6|13942.6|13938.6|13945.1|13941.1|13939.1|13935.1|45
1613715900000|2021-02-19 06:25:00|13941.6|13937.6|13936.1|13932.1|13942.6|13938.6|13935.1|13931.1|24
1613716200000|2021-02-19 06:30:00|13936.6|13932.6|13938.1|13934.1|13940.1|13936.1|13935.1|13931.1|53
1613716500000|2021-02-19 06:35:00|13937.6|13933.6|13941.1|13937.1|13945.1|13941.1|13935.1|13931.1|47
1613716800000|2021-02-19 06:40:00|13941.6|13937.6|13953.1|13949.1|13953.6|13949.6|13941.1|13937.1|64
1613717100000|2021-02-19 06:45:00|13955.1|13951.1|13952.6|13948.6|13957.1|13953.1|13952.1|13948.1|91
1613717400000|2021-02-19 06:50:00|13954.1|13950.1|13947.6|13943.6|13958.1|13954.1|13945.1|13941.1|93
1613717700000|2021-02-19 06:55:00|13947.1|13943.1|13946.1|13942.1|13949.1|13945.1|13942.1|13938.1|39
1613718000000|2021-02-19 07:00:00|13945.1|13943.1|13932.1|13930.1|13945.1|13943.1|13929.1|13927.1|310
1613718300000|2021-02-19 07:05:00|13933.6|13931.6|13923.6|13921.6|13937.6|13935.6|13920.6|13918.6|255
1613718600000|2021-02-19 07:10:00|13924.6|13922.6|13934.6|13932.6|13936.1|13934.1|13921.1|13919.1|201
1613718900000|2021-02-19 07:15:00|13935.1|13933.1|13930.6|13928.6|13936.6|13934.6|13926.6|13924.6|154
1613719200000|2021-02-19 07:20:00|13931.1|13929.1|13929.1|13927.1|13932.6|13930.6|13925.6|13923.6|93
1613719500000|2021-02-19 07:25:00|13928.6|13926.6|13926.6|13924.6|13928.6|13926.6|13924.1|13922.1|72
1613719800000|2021-02-19 07:30:00|13927.6|13925.6|13923.1|13921.1|13928.1|13926.1|13919.6|13917.6|197
1613720100000|2021-02-19 07:35:00|13923.6|13921.6|13936.1|13934.1|13938.6|13936.6|13922.6|13920.6|151
1613720400000|2021-02-19 07:40:00|13935.1|13933.1|13929.6|13927.6|13937.1|13935.1|13929.6|13927.6|130
1613720700000|2021-02-19 07:45:00|13929.1|13927.1|13923.6|13921.6|13932.1|13930.1|13923.1|13921.1|113
1613721000000|2021-02-19 07:50:00|13924.1|13922.1|13933.6|13931.6|13935.1|13933.1|13923.1|13921.1|104
1613721300000|2021-02-19 07:55:00|13934.1|13932.1|13931.1|13929.1|13944.1|13942.1|13929.1|13927.1|352
1613721600000|2021-02-19 08:00:00|13930.7|13929.5|13928.2|13927|13949.7|13948.5|13910.7|13909.5|1974
1613721900000|2021-02-19 08:05:00|13927.7|13926.5|13929.2|13928|13939.7|13938.5|13918.2|13917|1021
1613722200000|2021-02-19 08:10:00|13928.7|13927.5|13923.7|13922.5|13937.7|13936.5|13920.7|13919.5|660
1613722500000|2021-02-19 08:15:00|13924.2|13923|13927.2|13926|13953.2|13952|13911.7|13910.5|1398
1613722800000|2021-02-19 08:20:00|13928.2|13927|13925.2|13924|13936.7|13935.5|13921.7|13920.5|636
1613723100000|2021-02-19 08:25:00|13925.7|13924.5|13916.2|13915|13929.7|13928.5|13914.2|13913|521
1613723400000|2021-02-19 08:30:00|13927.2|13926|13915.2|13914|13940.7|13939.5|13915.2|13914|1247
1613723700000|2021-02-19 08:35:00|13914.7|13913.5|13929.2|13928|13932.2|13931|13913.2|13912|810
1613724000000|2021-02-19 08:40:00|13928.4|13927.2|13902.4|13901.2|13934.9|13933.7|13900.9|13899.7|1222
1613724300000|2021-02-19 08:45:00|13901.9|13900.7|13899.9|13898.7|13902.9|13901.7|13891.9|13890.7|987
1613724600000|2021-02-19 08:50:00|13900.4|13899.2|13925.4|13924.2|13925.9|13924.7|13899.9|13898.7|855
1613724900000|2021-02-19 08:55:00|13924.9|13923.7|13943.4|13942.2|13947.4|13946.2|13924.9|13923.7|1182
1613725200000|2021-02-19 09:00:00|13943.9|13942.7|13931.9|13930.7|13948.9|13947.7|13928.9|13927.7|578
1613725500000|2021-02-19 09:05:00|13932.4|13931.2|13939.9|13938.7|13944.9|13943.7|13927.9|13926.7|444
1613725800000|2021-02-19 09:10:00|13938.9|13937.7|13954.4|13953.2|13957.9|13956.7|13936.4|13935.2|703
1613726100000|2021-02-19 09:15:00|13953.9|13952.7|13957.9|13956.7|13959.9|13958.7|13947.4|13946.2|675
1613726400000|2021-02-19 09:20:00|13958.4|13957.2|13962.9|13961.7|13966.4|13965.2|13951.9|13950.7|586
1613726700000|2021-02-19 09:25:00|13962.4|13961.2|13955.9|13954.7|13964.4|13963.2|13952.9|13951.7|374
1613727000000|2021-02-19 09:30:00|13956.4|13955.2|13972.4|13971.2|13972.4|13971.2|13955.9|13954.7|482
1613727300000|2021-02-19 09:35:00|13972.9|13971.7|13977.9|13976.7|13978.9|13977.7|13965.9|13964.7|749
1613727600000|2021-02-19 09:40:00|13978.9|13977.7|13963.9|13962.7|13980.9|13979.7|13962.9|13961.7|516
1613727900000|2021-02-19 09:45:00|13964.4|13963.2|13953.4|13952.2|13964.9|13963.7|13953.4|13952.2|464
1613728200000|2021-02-19 09:50:00|13953.9|13952.7|13948.9|13947.7|13956.9|13955.7|13947.9|13946.7|577
1613728500000|2021-02-19 09:55:00|13949.4|13948.2|13945.9|13944.7|13950.9|13949.7|13944.9|13943.7|315
1613728800000|2021-02-19 10:00:00|13945.4|13944.2|13956.9|13955.7|13957.9|13956.7|13944.4|13943.2|283
1613729100000|2021-02-19 10:05:00|13956.4|13955.2|13960.4|13959.2|13961.4|13960.2|13948.9|13947.7|253
1613729400000|2021-02-19 10:10:00|13959.9|13958.7|13956.9|13955.7|13960.9|13959.7|13933.4|13932.2|1225
1613729700000|2021-02-19 10:15:00|13956.4|13955.2|13954.9|13953.7|13964.4|13963.2|13952.9|13951.7|383
1613730000000|2021-02-19 10:20:00|13955.4|13954.2|13956.4|13955.2|13959.4|13958.2|13953.4|13952.2|195
1613730300000|2021-02-19 10:25:00|13955.9|13954.7|13951.9|13950.7|13958.9|13957.7|13944.4|13943.2|221
1613730600000|2021-02-19 10:30:00|13952.4|13951.2|13944.9|13943.7|13952.9|13951.7|13943.9|13942.7|287
1613730900000|2021-02-19 10:35:00|13945.4|13944.2|13954.4|13953.2|13955.4|13954.2|13943.4|13942.2|196
1613731200000|2021-02-19 10:40:00|13954.9|13953.7|13959.9|13958.7|13960.9|13959.7|13952.9|13951.7|236
1613731500000|2021-02-19 10:45:00|13959.4|13958.2|13977.9|13976.7|13977.9|13976.7|13959.4|13958.2|440
1613731800000|2021-02-19 10:50:00|13978.4|13977.2|13974.4|13973.2|13978.9|13977.7|13968.4|13967.2|652
1613732100000|2021-02-19 10:55:00|13973.9|13972.7|13973.9|13972.7|13977.9|13976.7|13968.9|13967.7|646
1613732400000|2021-02-19 11:00:00|13974.9|13973.7|13960.9|13959.7|13979.4|13978.2|13960.9|13959.7|682
1613732700000|2021-02-19 11:05:00|13960.4|13959.2|13956.9|13955.7|13962.9|13961.7|13950.9|13949.7|440
1613733000000|2021-02-19 11:10:00|13956.4|13955.2|13952.4|13951.2|13956.4|13955.2|13950.9|13949.7|334
1613733300000|2021-02-19 11:15:00|13952.9|13951.7|13948.4|13947.2|13955.4|13954.2|13947.4|13946.2|257
1613733600000|2021-02-19 11:20:00|13947.9|13946.7|13953.9|13952.7|13956.4|13955.2|13946.9|13945.7|185
1613733900000|2021-02-19 11:25:00|13954.4|13953.2|13956.4|13955.2|13958.4|13957.2|13949.9|13948.7|143
1613734200000|2021-02-19 11:30:00|13956.9|13955.7|13951.9|13950.7|13957.9|13956.7|13947.9|13946.7|229
1613734500000|2021-02-19 11:35:00|13952.9|13951.7|13956.9|13955.7|13956.9|13955.7|13949.9|13948.7|214
1613734800000|2021-02-19 11:40:00|13956.4|13955.2|13955.9|13954.7|13957.9|13956.7|13953.9|13952.7|87
1613735100000|2021-02-19 11:45:00|13956.4|13955.2|13954.9|13953.7|13959.9|13958.7|13954.9|13953.7|94
1613735400000|2021-02-19 11:50:00|13954.4|13953.2|13945.9|13944.7|13954.9|13953.7|13943.4|13942.2|184
1613735700000|2021-02-19 11:55:00|13945.4|13944.2|13947.9|13946.7|13948.9|13947.7|13941.9|13940.7|316
1613736000000|2021-02-19 12:00:00|13947.4|13946.2|13944.9|13943.7|13955.9|13954.7|13943.9|13942.7|929
1613736300000|2021-02-19 12:05:00|13944.4|13943.2|13954.4|13953.2|13955.9|13954.7|13943.9|13942.7|315
1613736600000|2021-02-19 12:10:00|13954.9|13953.7|13958.9|13957.7|13958.9|13957.7|13949.9|13948.7|190
1613736900000|2021-02-19 12:15:00|13958.4|13957.2|13963.4|13962.2|13963.9|13962.7|13957.9|13956.7|219
1613737200000|2021-02-19 12:20:00|13963.9|13962.7|13966.4|13965.2|13970.4|13969.2|13960.9|13959.7|299
1613737500000|2021-02-19 12:25:00|13965.9|13964.7|13972.9|13971.7|13974.4|13973.2|13965.9|13964.7|285
1613737800000|2021-02-19 12:30:00|13973.9|13972.7|13986.4|13985.2|13988.9|13987.7|13971.9|13970.7|955
1613738100000|2021-02-19 12:35:00|13986.9|13985.7|13986.4|13985.2|13992.9|13991.7|13984.4|13983.2|474
1613738400000|2021-02-19 12:40:00|13985.9|13984.7|13980.4|13979.2|13987.9|13986.7|13979.9|13978.7|284
1613738700000|2021-02-19 12:45:00|13980.9|13979.7|13982.7|13981.5|13984.2|13983|13978.9|13977.7|181
1613739000000|2021-02-19 12:50:00|13983.2|13982|13987.2|13986|13987.7|13986.5|13982.2|13981|220
1613739300000|2021-02-19 12:55:00|13987.7|13986.5|13992.7|13991.5|13993.2|13992|13987.2|13986|244
1613739600000|2021-02-19 13:00:00|13993.2|13992|13990.7|13989.5|13993.2|13992|13987.7|13986.5|238
1613739900000|2021-02-19 13:05:00|13990.2|13989|13990.7|13989.5|13996.2|13995|13989.2|13988|208
1613740200000|2021-02-19 13:10:00|13990.2|13989|13993.7|13992.5|13997.2|13996|13990.2|13989|274
1613740500000|2021-02-19 13:15:00|13994.2|13993|13989.7|13988.5|13995.7|13994.5|13989.2|13988|261
1613740800000|2021-02-19 13:20:00|13989.2|13988|13994.7|13993.5|13995.2|13994|13989.2|13988|224
1613741100000|2021-02-19 13:25:00|13995.2|13994|14005.2|14004|14006.7|14005.5|13993.2|13992|548
1613741400000|2021-02-19 13:30:00|14005.7|14004.5|14003.7|14002.5|14006.2|14005|14002.2|14001|316
1613741700000|2021-02-19 13:35:00|14004.2|14003|14005.7|14004.5|14006.2|14005|13997.7|13996.5|337
1613742000000|2021-02-19 13:40:00|14005.2|14004|14002.2|14001|14007.2|14006|13999.2|13998|212
1613742300000|2021-02-19 13:45:00|14002.7|14001.5|14026.2|14025|14027.7|14026.5|14001.2|14000|958
1613742600000|2021-02-19 13:50:00|14025.7|14024.5|14019.2|14018|14028.2|14027|14014.2|14013|641
1613742900000|2021-02-19 13:55:00|14018.7|14017.5|14025.7|14024.5|14027.7|14026.5|14018.2|14017|264
1613743200000|2021-02-19 14:00:00|14026.2|14025|14009.2|14008|14028.2|14027|14007.7|14006.5|395
1613743500000|2021-02-19 14:05:00|14009.7|14008.5|14006.7|14005.5|14017.2|14016|14001.7|14000.5|367
1613743800000|2021-02-19 14:10:00|14007.2|14006|14012.7|14011.5|14013.2|14012|14004.2|14003|313
1613744100000|2021-02-19 14:15:00|14012.2|14011|14008.7|14007.5|14014.2|14013|14007.2|14006|237
1613744400000|2021-02-19 14:20:00|14009.2|14008|14005.7|14004.5|14011.2|14010|14004.2|14003|254
1613744700000|2021-02-19 14:25:00|14006.2|14005|14001.2|14000|14006.2|14005|13999.2|13998|346
1613745000000|2021-02-19 14:30:00|14000.7|13999.5|14002.2|14001|14008.2|14007|13996.2|13995|914
1613745300000|2021-02-19 14:35:00|14002.7|14001.5|13997.2|13996|14004.2|14003|13988.2|13987|804
1613745600000|2021-02-19 14:40:00|13996.7|13995.5|13995.7|13994.5|13997.2|13996|13983.2|13982|1173
1613745900000|2021-02-19 14:45:00|13995.2|13994|13993.2|13992|13999.7|13998.5|13985.7|13984.5|625
1613746200000|2021-02-19 14:50:00|13993.7|13992.5|14003.7|14002.5|14005.2|14004|13990.2|13989|420
1613746500000|2021-02-19 14:55:00|14004.2|14003|14006.7|14005.5|14008.7|14007.5|13998.2|13997|235
1613746800000|2021-02-19 15:00:00|14007.2|14006|14003.7|14002.5|14008.2|14007|13995.2|13994|435
1613747100000|2021-02-19 15:05:00|14003.2|14002|14006.2|14005|14011.7|14010.5|14002.2|14001|459
1613747400000|2021-02-19 15:10:00|14006.7|14005.5|14002.7|14001.5|14010.2|14009|13998.2|13997|339
1613747700000|2021-02-19 15:15:00|14002.2|14001|13998.2|13997|14008.2|14007|13997.2|13996|847
1613748000000|2021-02-19 15:20:00|13998.7|13997.5|14001.2|14000|14002.2|14001|13992.2|13991|367
1613748300000|2021-02-19 15:25:00|14000.7|13999.5|13999.2|13998|14005.2|14004|13996.2|13995|678
1613748600000|2021-02-19 15:30:00|13999.7|13998.5|13993.7|13992.5|14003.7|14002.5|13988.2|13987|341
1613748900000|2021-02-19 15:35:00|13993.2|13992|14008.2|14007|14009.2|14008|13993.2|13992|293
1613749200000|2021-02-19 15:40:00|14008.7|14007.5|14005.7|14004.5|14015.2|14014|14004.2|14003|463
1613749500000|2021-02-19 15:45:00|14005.2|14004|13999.2|13998|14006.2|14005|13993.2|13992|273
1613749800000|2021-02-19 15:50:00|13998.7|13997.5|14001.7|14000.5|14006.7|14005.5|13998.7|13997.5|261
1613750100000|2021-02-19 15:55:00|14002.2|14001|14006.2|14005|14011.2|14010|14002.2|14001|351
1613750400000|2021-02-19 16:00:00|14005.7|14004.5|14005.2|14004|14010.7|14009.5|14003.7|14002.5|337
1613750700000|2021-02-19 16:05:00|14003.7|14002.5|14008.7|14007.5|14012.7|14011.5|14003.7|14002.5|392
1613751000000|2021-02-19 16:10:00|14008.2|14007|14008.7|14007.5|14013.2|14012|14002.2|14001|360
1613751300000|2021-02-19 16:15:00|14009.2|14008|14004.7|14003.5|14009.2|14008|14001.2|14000|212
1613751600000|2021-02-19 16:20:00|14005.2|14004|14008.7|14007.5|14009.7|14008.5|14002.2|14001|298
1613751900000|2021-02-19 16:25:00|14009.2|14008|14011.2|14010|14013.7|14012.5|14005.2|14004|767
1613752200000|2021-02-19 16:30:00|14010.7|14009.5|13999.6|13997.6|14012.6|14010.6|13997.6|13995.6|1756
1613752500000|2021-02-19 16:35:00|13999.1|13997.1|13996.1|13994.1|14001.6|13999.6|13996.1|13994.1|582
1613752800000|2021-02-19 16:40:00|13996.6|13994.6|13990.6|13988.6|13998.6|13996.6|13989.6|13987.6|275
1613753100000|2021-02-19 16:45:00|13990.1|13988.1|13994.1|13992.1|13998.6|13996.6|13989.1|13987.1|231
1613753400000|2021-02-19 16:50:00|13993.6|13991.6|13993.1|13991.1|13998.6|13996.6|13989.6|13987.6|142
1613753700000|2021-02-19 16:55:00|13993.6|13991.6|13992.1|13990.1|13998.6|13996.6|13990.1|13988.1|161
1613754000000|2021-02-19 17:00:00|13991.6|13989.6|13996.6|13994.6|13997.6|13995.6|13986.6|13984.6|126
1613754300000|2021-02-19 17:05:00|13996.1|13994.1|13990.6|13988.6|13998.1|13996.1|13989.6|13987.6|142
1613754600000|2021-02-19 17:10:00|13991.1|13989.1|13991.6|13989.6|13994.6|13992.6|13987.1|13985.1|118
1613754900000|2021-02-19 17:15:00|13992.1|13990.1|13986.6|13984.6|13995.1|13993.1|13986.1|13984.1|83
1613755200000|2021-02-19 17:20:00|13986.1|13984.1|13977.6|13975.6|13987.6|13985.6|13975.1|13973.1|242
1613755500000|2021-02-19 17:25:00|13977.1|13975.1|13978.1|13976.1|13982.6|13980.6|13976.6|13974.6|440
1613755800000|2021-02-19 17:30:00|13978.6|13976.6|13968.6|13966.6|13980.6|13978.6|13967.6|13965.6|273
1613756100000|2021-02-19 17:35:00|13968.1|13966.1|13968.1|13966.1|13970.6|13968.6|13963.6|13961.6|180
1613756400000|2021-02-19 17:40:00|13968.6|13966.6|13971.6|13969.6|13972.1|13970.1|13962.6|13960.6|190
1613756700000|2021-02-19 17:45:00|13971.1|13969.1|13965.9|13963.9|13976.6|13974.6|13965.4|13963.4|188
1613757000000|2021-02-19 17:50:00|13965.4|13963.4|13959.4|13957.4|13968.9|13966.9|13954.9|13952.9|331
1613757300000|2021-02-19 17:55:00|13959.9|13957.9|13962.4|13960.4|13965.4|13963.4|13954.4|13952.4|168
1613757600000|2021-02-19 18:00:00|13961.9|13959.9|13957.9|13955.9|13966.4|13964.4|13953.4|13951.4|228
1613757900000|2021-02-19 18:05:00|13958.4|13956.4|13943.4|13941.4|13959.4|13957.4|13943.4|13941.4|421
1613758200000|2021-02-19 18:10:00|13943.9|13941.9|13950.9|13948.9|13956.4|13954.4|13941.9|13939.9|282
1613758500000|2021-02-19 18:15:00|13950.4|13948.4|13949.4|13947.4|13958.4|13956.4|13948.4|13946.4|115
1613758800000|2021-02-19 18:20:00|13948.9|13946.9|13961.4|13959.4|13961.4|13959.4|13947.9|13945.9|155
1613759100000|2021-02-19 18:25:00|13960.9|13958.9|13962.9|13960.9|13965.4|13963.4|13959.4|13957.4|157
1613759400000|2021-02-19 18:30:00|13962.4|13960.4|13957.9|13955.9|13964.4|13962.4|13954.4|13952.4|115
1613759700000|2021-02-19 18:35:00|13958.4|13956.4|13967.4|13965.4|13968.4|13966.4|13954.9|13952.9|89
1613760000000|2021-02-19 18:40:00|13966.9|13964.9|13973.4|13971.4|13974.4|13972.4|13965.4|13963.4|94
1613760300000|2021-02-19 18:45:00|13972.9|13970.9|13968.9|13966.9|13973.9|13971.9|13967.9|13965.9|57
1613760600000|2021-02-19 18:50:00|13969.4|13967.4|13971.9|13969.9|13973.4|13971.4|13965.4|13963.4|91
1613760900000|2021-02-19 18:55:00|13972.4|13970.4|13974.9|13972.9|13975.9|13973.9|13969.9|13967.9|62
1613761200000|2021-02-19 19:00:00|13974.4|13972.4|13971.4|13969.4|13976.4|13974.4|13971.4|13969.4|43
1613761500000|2021-02-19 19:05:00|13971.9|13969.9|13969.9|13967.9|13974.4|13972.4|13968.4|13966.4|45
1613761800000|2021-02-19 19:10:00|13970.4|13968.4|13968.4|13966.4|13971.4|13969.4|13967.4|13965.4|16
1613762100000|2021-02-19 19:15:00|13968.9|13966.9|13968.9|13966.9|13975.9|13973.9|13966.9|13964.9|59
1613762400000|2021-02-19 19:20:00|13968.4|13966.4|13954.9|13952.9|13968.9|13966.9|13953.4|13951.4|82
1613762700000|2021-02-19 19:25:00|13955.4|13953.4|13946.4|13944.4|13958.4|13956.4|13944.9|13942.9|90
1613763000000|2021-02-19 19:30:00|13945.9|13943.9|13954.9|13952.9|13958.9|13956.9|13945.9|13943.9|145
1613763300000|2021-02-19 19:35:00|13955.4|13953.4|13954.9|13952.9|13956.9|13954.9|13951.4|13949.4|46
1613763600000|2021-02-19 19:40:00|13954.4|13952.4|13957.4|13955.4|13958.4|13956.4|13950.9|13948.9|61
1613763900000|2021-02-19 19:45:00|13956.9|13954.9|13955.9|13953.9|13961.9|13959.9|13954.4|13952.4|55
1613764200000|2021-02-19 19:50:00|13956.4|13954.4|13956.9|13954.9|13958.9|13956.9|13952.4|13950.4|59
1613764500000|2021-02-19 19:55:00|13957.4|13955.4|13963.4|13961.4|13964.4|13962.4|13956.9|13954.9|39
1613764800000|2021-02-19 20:00:00|13962.9|13960.9|13964.4|13962.4|13966.9|13964.9|13960.9|13958.9|75
1613765100000|2021-02-19 20:05:00|13964.9|13962.9|13959.9|13957.9|13964.9|13962.9|13958.4|13956.4|35
1613765400000|2021-02-19 20:10:00|13960.4|13958.4|13964.9|13962.9|13972.4|13970.4|13959.9|13957.9|94
1613765700000|2021-02-19 20:15:00|13965.4|13963.4|13965.9|13963.9|13967.9|13965.9|13963.4|13961.4|46
1613766000000|2021-02-19 20:20:00|13966.4|13964.4|13964.9|13962.9|13966.9|13964.9|13963.4|13961.4|31
1613766300000|2021-02-19 20:25:00|13964.4|13962.4|13966.9|13964.9|13967.4|13965.4|13962.4|13960.4|46
1613766600000|2021-02-19 20:30:00|13966.4|13964.4|13965.4|13963.4|13971.9|13969.9|13963.4|13961.4|93
1613766900000|2021-02-19 20:35:00|13965.9|13963.9|13972.4|13970.4|13972.9|13970.9|13964.4|13962.4|72
1613767200000|2021-02-19 20:40:00|13972.9|13970.9|13962.4|13960.4|13972.9|13970.9|13962.4|13960.4|70
1613767500000|2021-02-19 20:45:00|13962.9|13960.9|13961.9|13959.9|13968.4|13966.4|13960.9|13958.9|132
1613767800000|2021-02-19 20:50:00|13962.4|13960.4|13956.9|13954.9|13963.9|13961.9|13953.9|13951.9|207
1613768100000|2021-02-19 20:55:00|13957.4|13955.4|13963.9|13961.9|13965.9|13963.9|13951.9|13949.9|334
1613768400000|2021-02-19 21:00:00|13966.7|13961.7|13960.3|13955.3|13967.4|13962.4|13955.6|13950.6|10
1613768700000|2021-02-19 21:05:00|13959.5|13954.5|13948.9|13943.9|13961.9|13956.9|13945.2|13940.2|0
1613769000000|2021-02-19 21:10:00|13949.7|13944.7|13952.7|13947.7|13958.5|13953.5|13946.8|13941.8|0
1613769300000|2021-02-19 21:15:00|13952.5|13947.5|13957.5|13952.5|13957.8|13952.8|13951|13946|0
1613769600000|2021-02-19 21:20:00|13957.3|13952.3|13956.2|13951.2|13958.5|13953.5|13955.9|13950.9|0
1613769900000|2021-02-19 21:25:00|13956|13951|13956.4|13951.4|13956.9|13951.9|13954.9|13949.9|0
1613770200000|2021-02-19 21:30:00|13956.1|13951.1|13954.5|13949.5|13956.9|13951.9|13949.6|13944.6|0
1613770500000|2021-02-19 21:35:00|13955.3|13950.3|13957.6|13952.6|13960.1|13955.1|13954.5|13949.5|0
1613770800000|2021-02-19 21:40:00|13956.8|13951.8|13958.6|13953.6|13960|13955|13951.9|13946.9|0
1613771100000|2021-02-19 21:45:00|13957.8|13952.8|13954.4|13949.4|13958.6|13953.6|13953.5|13948.5|0
1613771400000|2021-02-19 21:50:00|13953.5|13948.5|13957.5|13952.5|13958.4|13953.4|13952|13947|0
1613771700000|2021-02-19 21:55:00|13958.3|13953.3|13961|13956|13963.3|13958.3|13955.9|13950.9|0
1613948400000|2021-02-21 23:00:00|13986.8|13981.8|13995.6|13990.6|13999.8|13994.8|13983|13978|0
1613948700000|2021-02-21 23:05:00|13996|13991|13992.4|13987.4|13998|13993|13989.6|13984.6|0
1613949000000|2021-02-21 23:10:00|13991.6|13986.6|13981.2|13976.2|13992.5|13987.5|13978|13973|0
1613949300000|2021-02-21 23:15:00|13981.6|13976.6|13961.8|13956.8|13982.4|13977.4|13957.6|13952.6|0
1613949600000|2021-02-21 23:20:00|13963|13958|13963.8|13958.8|13964.5|13959.5|13960.9|13955.9|0
1613949900000|2021-02-21 23:25:00|13962.9|13957.9|13951.1|13946.1|13963.8|13958.8|13947.8|13942.8|0
1613950200000|2021-02-21 23:30:00|13951.9|13946.9|13958.1|13953.1|13960.5|13955.5|13950.4|13945.4|0
1613950500000|2021-02-21 23:35:00|13958.9|13953.9|13961.4|13956.4|13963|13958|13955.9|13950.9|0
1613950800000|2021-02-21 23:40:00|13961|13956|13958.4|13953.4|13961.5|13956.5|13955.9|13950.9|0
1613951100000|2021-02-21 23:45:00|13959.2|13954.2|13974.9|13969.9|13977.9|13972.9|13959.2|13954.2|0
1613951400000|2021-02-21 23:50:00|13974.1|13969.1|13971.3|13966.3|13977.2|13972.2|13971.3|13966.3|0
1613951700000|2021-02-21 23:55:00|13970.5|13965.5|13973.7|13968.7|13975.3|13970.3|13965.7|13960.7|0
1613952000000|2021-02-22 00:00:00|13974.5|13969.5|13981.3|13976.3|13982.5|13977.5|13972.2|13967.2|0
1613952300000|2021-02-22 00:05:00|13980.9|13975.9|13974.5|13969.5|13984.2|13979.2|13973.7|13968.7|0
1613952600000|2021-02-22 00:10:00|13974.1|13969.1|13980.5|13975.5|13982.3|13977.3|13974.1|13969.1|0
1613952900000|2021-02-22 00:15:00|13979.7|13974.7|13996.4|13992.4|13996.4|13992.4|13979.7|13974.7|71
1613953200000|2021-02-22 00:20:00|13996.9|13992.9|13996.4|13992.4|14000.4|13996.4|13992.4|13988.4|11
1613953500000|2021-02-22 00:25:00|13996.9|13992.9|13997.9|13993.9|13999.4|13995.4|13993.4|13989.4|7
1613953800000|2021-02-22 00:30:00|13998.4|13994.4|14006.4|14002.4|14009.4|14005.4|13996.9|13992.9|27
1613954100000|2021-02-22 00:35:00|14005.9|14001.9|14010.9|14006.9|14012.4|14008.4|14005.9|14001.9|20
1613954400000|2021-02-22 00:40:00|14012.4|14008.4|14013.4|14009.4|14014.4|14010.4|14010.4|14006.4|8
1613954700000|2021-02-22 00:45:00|14013.9|14009.9|14008.4|14004.4|14017.4|14013.4|14008.4|14004.4|17
1613955000000|2021-02-22 00:50:00|14007.9|14003.9|14011.4|14007.4|14012.4|14008.4|14007.9|14003.9|1
1613955300000|2021-02-22 00:55:00|14010.9|14006.9|14015.4|14011.4|14017.9|14013.9|14010.4|14006.4|5
1613955600000|2021-02-22 01:00:00|14015.9|14011.9|14029.9|14025.9|14029.9|14025.9|14015.4|14011.4|40
1613955900000|2021-02-22 01:05:00|14029.4|14025.4|14029.9|14025.9|14030.4|14026.4|14024.4|14020.4|6
1613956200000|2021-02-22 01:10:00|14030.4|14026.4|14024.4|14020.4|14030.9|14026.9|14024.4|14020.4|15
1613956500000|2021-02-22 01:15:00|14026.9|14022.9|14032.4|14028.4|14033.4|14029.4|14026.9|14022.9|23
1613956800000|2021-02-22 01:20:00|14031.9|14027.9|14036.4|14032.4|14036.9|14032.9|14030.9|14026.9|23
1613957100000|2021-02-22 01:25:00|14035.9|14031.9|14030.9|14026.9|14035.9|14031.9|14025.9|14021.9|24
1613957400000|2021-02-22 01:30:00|14030.4|14026.4|14020.4|14016.4|14030.9|14026.9|14018.9|14014.9|13
1613957700000|2021-02-22 01:35:00|14019.9|14015.9|14011.9|14007.9|14020.4|14016.4|14009.4|14005.4|11
1613958000000|2021-02-22 01:40:00|14011.4|14007.4|14006.4|14002.4|14015.9|14011.9|14004.4|14000.4|16
1613958300000|2021-02-22 01:45:00|14005.9|14001.9|13994.4|13990.4|14006.9|14002.9|13989.4|13985.4|55
1613958600000|2021-02-22 01:50:00|13995.9|13991.9|13989.9|13985.9|14001.4|13997.4|13985.9|13981.9|44
1613958900000|2021-02-22 01:55:00|13990.4|13986.4|13988.9|13984.9|13994.9|13990.9|13987.9|13983.9|21
1613959200000|2021-02-22 02:00:00|13989.4|13985.4|13994.9|13990.9|13994.9|13990.9|13988.4|13984.4|11
1613959500000|2021-02-22 02:05:00|13994.4|13990.4|13994.9|13990.9|13996.4|13992.4|13990.9|13986.9|13
1613959800000|2021-02-22 02:10:00|13994.4|13990.4|14002.4|13998.4|14005.9|14001.9|13988.9|13984.9|21
1613960100000|2021-02-22 02:15:00|14001.9|13997.9|14004.4|14000.4|14005.9|14001.9|13997.4|13993.4|9
1613960400000|2021-02-22 02:20:00|14004.9|14000.9|13997.9|13993.9|14004.9|14000.9|13997.9|13993.9|2
1613960700000|2021-02-22 02:25:00|13997.4|13993.4|13980.4|13976.4|13997.4|13993.4|13978.4|13974.4|32
1613961000000|2021-02-22 02:30:00|13979.9|13975.9|13976.4|13972.4|13983.9|13979.9|13973.9|13969.9|52
1613961300000|2021-02-22 02:35:00|13975.9|13971.9|13978.4|13974.4|13981.9|13977.9|13974.4|13970.4|18
1613961600000|2021-02-22 02:40:00|13977.9|13973.9|13969.9|13965.9|13980.4|13976.4|13966.4|13962.4|48
1613961900000|2021-02-22 02:45:00|13969.4|13965.4|13958.9|13954.9|13969.4|13965.4|13952.9|13948.9|63
1613962200000|2021-02-22 02:50:00|13959.4|13955.4|13955.9|13951.9|13960.9|13956.9|13953.4|13949.4|10
1613962500000|2021-02-22 02:55:00|13956.4|13952.4|13963.4|13959.4|13964.4|13960.4|13955.9|13951.9|15
1613962800000|2021-02-22 03:00:00|13962.4|13958.4|13962.9|13958.9|13965.4|13961.4|13960.4|13956.4|15
1613963100000|2021-02-22 03:05:00|13962.4|13958.4|13960.9|13956.9|13963.9|13959.9|13955.9|13951.9|15
1613963400000|2021-02-22 03:10:00|13960.4|13956.4|13964.9|13960.9|13964.9|13960.9|13957.4|13953.4|17
1613963700000|2021-02-22 03:15:00|13964.4|13960.4|13968.4|13964.4|13974.4|13970.4|13962.4|13958.4|41
1613964000000|2021-02-22 03:20:00|13968.9|13964.9|13968.4|13964.4|13969.4|13965.4|13961.4|13957.4|13
1613964300000|2021-02-22 03:25:00|13968.9|13964.9|13969.4|13965.4|13971.4|13967.4|13966.9|13962.9|6
1613964600000|2021-02-22 03:30:00|13968.9|13964.9|13952.4|13948.4|13968.9|13964.9|13946.9|13942.9|33
1613964900000|2021-02-22 03:35:00|13952.9|13948.9|13966.9|13962.9|13970.9|13966.9|13952.9|13948.9|17
1613965200000|2021-02-22 03:40:00|13966.4|13962.4|13967.9|13963.9|13968.9|13964.9|13961.4|13957.4|10
1613965500000|2021-02-22 03:45:00|13968.4|13964.4|13969.4|13965.4|13970.4|13966.4|13966.4|13962.4|6
1613965800000|2021-02-22 03:50:00|13968.9|13964.9|13964.9|13960.9|13969.4|13965.4|13962.4|13958.4|6
1613966100000|2021-02-22 03:55:00|13965.4|13961.4|13969.4|13965.4|13974.9|13970.9|13961.9|13957.9|9
1613966400000|2021-02-22 04:00:00|13969.9|13965.9|13970.9|13966.9|13973.9|13969.9|13967.9|13963.9|13
1613966700000|2021-02-22 04:05:00|13970.4|13966.4|13975.4|13971.4|13976.4|13972.4|13970.4|13966.4|5
1613967000000|2021-02-22 04:10:00|13977.4|13973.4|13976.9|13972.9|13977.9|13973.9|13973.9|13969.9|8
1613967300000|2021-02-22 04:15:00|13976.4|13972.4|13977.9|13973.9|13979.9|13975.9|13974.4|13970.4|11
1613967600000|2021-02-22 04:20:00|13978.4|13974.4|13974.9|13970.9|13979.4|13975.4|13974.9|13970.9|2
1613967900000|2021-02-22 04:25:00|13975.4|13971.4|13976.4|13972.4|13978.4|13974.4|13972.9|13968.9|4
1613968200000|2021-02-22 04:30:00|13976.9|13972.9|13986.9|13982.9|13986.9|13982.9|13976.9|13972.9|9
1613968500000|2021-02-22 04:35:00|13985.9|13981.9|13972.9|13968.9|13985.9|13981.9|13972.9|13968.9|15
1613968800000|2021-02-22 04:40:00|13972.4|13968.4|13964.9|13960.9|13972.4|13968.4|13964.9|13960.9|10
1613969100000|2021-02-22 04:45:00|13964.4|13960.4|13966.9|13962.9|13970.9|13966.9|13963.9|13959.9|5
1613969400000|2021-02-22 04:50:00|13967.4|13963.4|13967.9|13963.9|13969.4|13965.4|13965.4|13961.4|1
1613969700000|2021-02-22 04:55:00|13968.4|13964.4|13966.4|13962.4|13969.9|13965.9|13966.4|13962.4|3
1613970000000|2021-02-22 05:00:00|13966.9|13962.9|13965.4|13961.4|13972.9|13968.9|13962.9|13958.9|16
1613970300000|2021-02-22 05:05:00|13965.9|13961.9|13963.4|13959.4|13968.4|13964.4|13959.4|13955.4|17
1613970600000|2021-02-22 05:10:00|13962.9|13958.9|13957.9|13953.9|13964.4|13960.4|13957.9|13953.9|4
1613970900000|2021-02-22 05:15:00|13957.4|13953.4|13959.9|13955.9|13961.4|13957.4|13953.9|13949.9|14
1613971200000|2021-02-22 05:20:00|13959.4|13955.4|13968.9|13964.9|13972.4|13968.4|13957.4|13953.4|6
1613971500000|2021-02-22 05:25:00|13969.4|13965.4|13968.4|13964.4|13969.9|13965.9|13961.4|13957.4|9
1613971800000|2021-02-22 05:30:00|13968.9|13964.9|13971.9|13967.9|13977.9|13973.9|13968.4|13964.4|14
1613972100000|2021-02-22 05:35:00|13972.4|13968.4|13968.4|13964.4|13974.9|13970.9|13967.4|13963.4|9
1613972400000|2021-02-22 05:40:00|13968.9|13964.9|13960.9|13956.9|13969.4|13965.4|13960.4|13956.4|6
1613972700000|2021-02-22 05:45:00|13960.4|13956.4|13958.9|13954.9|13966.4|13962.4|13958.9|13954.9|7
1613973000000|2021-02-22 05:50:00|13955.9|13951.9|13957.9|13953.9|13959.4|13955.4|13953.4|13949.4|12
1613973300000|2021-02-22 05:55:00|13958.4|13954.4|13956.4|13952.4|13960.9|13956.9|13956.4|13952.4|14
1613973600000|2021-02-22 06:00:00|13958.4|13954.4|13956.4|13952.4|13960.9|13956.9|13952.9|13948.9|39
1613973900000|2021-02-22 06:05:00|13955.9|13951.9|13951.4|13947.4|13955.9|13951.9|13949.9|13945.9|18
1613974200000|2021-02-22 06:10:00|13950.9|13946.9|13949.4|13945.4|13958.4|13954.4|13949.4|13945.4|22
1613974500000|2021-02-22 06:15:00|13948.9|13944.9|13951.4|13947.4|13951.9|13947.9|13942.9|13938.9|55
1613974800000|2021-02-22 06:20:00|13950.9|13946.9|13947.9|13943.9|13951.9|13947.9|13946.9|13942.9|11
1613975100000|2021-02-22 06:25:00|13947.4|13943.4|13945.9|13941.9|13950.9|13946.9|13944.9|13940.9|37
1613975400000|2021-02-22 06:30:00|13946.4|13942.4|13948.9|13944.9|13953.4|13949.4|13946.4|13942.4|22
1613975700000|2021-02-22 06:35:00|13949.4|13945.4|13957.9|13953.9|13957.9|13953.9|13947.9|13943.9|31
1613976000000|2021-02-22 06:40:00|13957.4|13953.4|13957.9|13953.9|13959.9|13955.9|13955.9|13951.9|9
1613976300000|2021-02-22 06:45:00|13957.4|13953.4|13958.9|13954.9|13959.4|13955.4|13951.9|13947.9|16
1613976600000|2021-02-22 06:50:00|13958.4|13954.4|13955.9|13951.9|13959.9|13955.9|13955.4|13951.4|28
1613976900000|2021-02-22 06:55:00|13955.4|13951.4|13950.9|13946.9|13957.9|13953.9|13950.4|13946.4|15
1613977200000|2021-02-22 07:00:00|13949.9|13947.9|13930.9|13928.9|13951.9|13949.9|13928.9|13926.9|243
1613977500000|2021-02-22 07:05:00|13930.4|13928.4|13908.9|13906.9|13930.4|13928.4|13902.9|13900.9|497
1613977800000|2021-02-22 07:10:00|13908.4|13906.4|13919.9|13917.9|13920.4|13918.4|13901.4|13899.4|285
1613978100000|2021-02-22 07:15:00|13920.9|13918.9|13903.9|13901.9|13920.9|13918.9|13902.9|13900.9|310
1613978400000|2021-02-22 07:20:00|13904.4|13902.4|13905.9|13903.9|13909.4|13907.4|13894.4|13892.4|279
1613978700000|2021-02-22 07:25:00|13906.4|13904.4|13908.9|13906.9|13909.9|13907.9|13896.9|13894.9|200
1613979000000|2021-02-22 07:30:00|13908.4|13906.4|13913.9|13911.9|13919.4|13917.4|13902.4|13900.4|271
1613979300000|2021-02-22 07:35:00|13913.4|13911.4|13908.9|13906.9|13918.9|13916.9|13905.9|13903.9|212
1613979600000|2021-02-22 07:40:00|13908.4|13906.4|13911.9|13909.9|13912.9|13910.9|13896.9|13894.9|257
1613979900000|2021-02-22 07:45:00|13912.4|13910.4|13903.9|13901.9|13912.9|13910.9|13897.4|13895.4|318
1613980200000|2021-02-22 07:50:00|13904.4|13902.4|13900.4|13898.4|13905.9|13903.9|13892.4|13890.4|381
1613980500000|2021-02-22 07:55:00|13901.4|13899.4|13904.9|13902.9|13912.9|13910.9|13896.9|13894.9|452
1613980800000|2021-02-22 08:00:00|13904.5|13903.3|13859.5|13858.3|13909|13907.8|13849.5|13848.3|3436
1613981100000|2021-02-22 08:05:00|13859|13857.8|13898.5|13897.3|13900|13898.8|13828.5|13827.3|2426
1613981400000|2021-02-22 08:10:00|13898|13896.8|13873|13871.8|13899.5|13898.3|13865.5|13864.3|1364
1613981700000|2021-02-22 08:15:00|13873.5|13872.3|13851|13849.8|13875.5|13874.3|13842.5|13841.3|1226
1613982000000|2021-02-22 08:20:00|13851.5|13850.3|13822.5|13821.3|13853|13851.8|13818|13816.8|1791
1613982300000|2021-02-22 08:25:00|13822|13820.8|13816.5|13815.3|13838.5|13837.3|13807.5|13806.3|1719
1613982600000|2021-02-22 08:30:00|13816|13814.8|13816.5|13815.3|13819.5|13818.3|13797.5|13796.3|1491
1613982900000|2021-02-22 08:35:00|13816|13814.8|13833.5|13832.3|13837.5|13836.3|13802|13800.8|1209
1613983200000|2021-02-22 08:40:00|13833|13831.8|13823|13821.8|13833.5|13832.3|13805|13803.8|1099
1613983500000|2021-02-22 08:45:00|13824|13822.8|13820|13818.8|13829.5|13828.3|13809|13807.8|551
1613983800000|2021-02-22 08:50:00|13819.5|13818.3|13828.5|13827.3|13834|13832.8|13812.5|13811.3|847
1613984100000|2021-02-22 08:55:00|13828|13826.8|13833.5|13832.3|13840|13838.8|13816|13814.8|980
1613984400000|2021-02-22 09:00:00|13834|13832.8|13851|13849.8|13852.5|13851.3|13829|13827.8|794
1613984700000|2021-02-22 09:05:00|13849.5|13848.3|13857.5|13856.3|13862|13860.8|13840|13838.8|718
1613985000000|2021-02-22 09:10:00|13858|13856.8|13879.5|13878.3|13891|13889.8|13858|13856.8|1165
1613985300000|2021-02-22 09:15:00|13879|13877.8|13885.5|13884.3|13892|13890.8|13872|13870.8|786
1613985600000|2021-02-22 09:20:00|13886|13884.8|13879|13877.8|13892.5|13891.3|13871|13869.8|697
1613985900000|2021-02-22 09:25:00|13878.5|13877.3|13865.5|13864.3|13885|13883.8|13862.5|13861.3|551
1613986200000|2021-02-22 09:30:00|13866|13864.8|13865.5|13864.3|13874|13872.8|13863.5|13862.3|643
1613986500000|2021-02-22 09:35:00|13866|13864.8|13870|13868.8|13871.5|13870.3|13860|13858.8|340
1613986800000|2021-02-22 09:40:00|13869.5|13868.3|13861|13859.8|13872|13870.8|13859.5|13858.3|221
1613987100000|2021-02-22 09:45:00|13860|13858.8|13875|13873.8|13877|13875.8|13858|13856.8|398
1613987400000|2021-02-22 09:50:00|13874.5|13873.3|13881.5|13880.3|13882|13880.8|13873|13871.8|420
1613987700000|2021-02-22 09:55:00|13881|13879.8|13904|13902.8|13908.5|13907.3|13881|13879.8|936
1613988000000|2021-02-22 10:00:00|13904.5|13903.3|13910.5|13909.3|13912.5|13911.3|13902.5|13901.3|618
1613988300000|2021-02-22 10:05:00|13911|13909.8|13906.5|13905.3|13911|13909.8|13905|13903.8|354
1613988600000|2021-02-22 10:10:00|13907|13905.8|13905.5|13904.3|13909|13907.8|13900.5|13899.3|294
1613988900000|2021-02-22 10:15:00|13905|13903.8|13900.5|13899.3|13909|13907.8|13898|13896.8|310
1613989200000|2021-02-22 10:20:00|13901|13899.8|13908|13906.8|13908|13906.8|13900|13898.8|275
1613989500000|2021-02-22 10:25:00|13907.5|13906.3|13915|13913.8|13921.5|13920.3|13905|13903.8|427
1613989800000|2021-02-22 10:30:00|13916|13914.8|13921|13919.8|13925|13923.8|13913.5|13912.3|381
1613990100000|2021-02-22 10:35:00|13921.5|13920.3|13923|13921.8|13923.5|13922.3|13912|13910.8|360
1613990400000|2021-02-22 10:40:00|13922.5|13921.3|13916|13914.8|13924|13922.8|13914.5|13913.3|267
1613990700000|2021-02-22 10:45:00|13915|13913.8|13913.5|13912.3|13918.5|13917.3|13910.5|13909.3|315
1613991000000|2021-02-22 10:50:00|13914|13912.8|13906.5|13905.3|13915|13913.8|13905.5|13904.3|246
1613991300000|2021-02-22 10:55:00|13907|13905.8|13913|13911.8|13914.5|13913.3|13907|13905.8|216
1613991600000|2021-02-22 11:00:00|13913.5|13912.3|13925.5|13924.3|13925.5|13924.3|13912.5|13911.3|227
1613991900000|2021-02-22 11:05:00|13926|13924.8|13921|13919.8|13927.5|13926.3|13918|13916.8|378
1613992200000|2021-02-22 11:10:00|13920.5|13919.3|13914.5|13913.3|13921|13919.8|13913|13911.8|177
1613992500000|2021-02-22 11:15:00|13914|13912.8|13925.5|13924.3|13925.5|13924.3|13912.5|13911.3|195
1613992800000|2021-02-22 11:20:00|13925|13923.8|13927|13925.8|13929|13927.8|13918.5|13917.3|214
1613993100000|2021-02-22 11:25:00|13926|13924.8|13909|13907.8|13929|13927.8|13907.5|13906.3|404
1613993400000|2021-02-22 11:30:00|13908.5|13907.3|13907.5|13906.3|13913.5|13912.3|13907.5|13906.3|214
1613993700000|2021-02-22 11:35:00|13907|13905.8|13906.5|13905.3|13908.5|13907.3|13902|13900.8|327
1613994000000|2021-02-22 11:40:00|13907|13905.8|13914|13912.8|13914.5|13913.3|13907|13905.8|213
1613994300000|2021-02-22 11:45:00|13914.5|13913.3|13911.5|13910.3|13918|13916.8|13909.5|13908.3|154
1613994600000|2021-02-22 11:50:00|13912|13910.8|13915.5|13914.3|13921.5|13920.3|13911.5|13910.3|141
1613994900000|2021-02-22 11:55:00|13916|13914.8|13925|13923.8|13925|13923.8|13912.5|13911.3|223
1613995200000|2021-02-22 12:00:00|13925.5|13924.3|13925|13923.8|13929.5|13928.3|13924.5|13923.3|273
1613995500000|2021-02-22 12:05:00|13924.5|13923.3|13922.5|13921.3|13925|13923.8|13918|13916.8|230
1613995800000|2021-02-22 12:10:00|13922|13920.8|13915|13913.8|13925|13923.8|13910.5|13909.3|204
1613996100000|2021-02-22 12:15:00|13914.5|13913.3|13916.5|13915.3|13918.5|13917.3|13913|13911.8|126
1613996400000|2021-02-22 12:20:00|13917|13915.8|13910.5|13909.3|13917|13915.8|13908.5|13907.3|109
1613996700000|2021-02-22 12:25:00|13910|13908.8|13907.5|13906.3|13913.5|13912.3|13904.5|13903.3|163
1613997000000|2021-02-22 12:30:00|13907|13905.8|13900|13898.8|13909.5|13908.3|13900|13898.8|274
1613997300000|2021-02-22 12:35:00|13900.5|13899.3|13898|13896.8|13903.5|13902.3|13894.5|13893.3|293
1613997600000|2021-02-22 12:40:00|13898.5|13897.3|13884|13882.8|13899|13897.8|13883|13881.8|368
1613997900000|2021-02-22 12:45:00|13884.5|13883.3|13893.5|13892.3|13896|13894.8|13883.5|13882.3|213
1613998200000|2021-02-22 12:50:00|13893|13891.8|13895.5|13894.3|13897.5|13896.3|13885.5|13884.3|278
1613998500000|2021-02-22 12:55:00|13895|13893.8|13896.5|13895.3|13897.5|13896.3|13891.5|13890.3|121
1613998800000|2021-02-22 13:00:00|13897|13895.8|13899|13897.8|13899|13897.8|13891|13889.8|173
1613999100000|2021-02-22 13:05:00|13898.5|13897.3|13899|13897.8|13906|13904.8|13897.5|13896.3|173
1613999400000|2021-02-22 13:10:00|13899.5|13898.3|13896|13894.8|13899.5|13898.3|13892|13890.8|167
1613999700000|2021-02-22 13:15:00|13896.5|13895.3|13896.5|13895.3|13901.5|13900.3|13894.5|13893.3|171
1614000000000|2021-02-22 13:20:00|13897|13895.8|13901.5|13900.3|13903|13901.8|13890|13888.8|231
1614000300000|2021-02-22 13:25:00|13901|13899.8|13907|13905.8|13907|13905.8|13900|13898.8|149
1614000600000|2021-02-22 13:30:00|13907.5|13906.3|13921.5|13920.3|13922|13920.8|13907|13905.8|339
1614000900000|2021-02-22 13:35:00|13921|13919.8|13928.5|13927.3|13937.5|13936.3|13921|13919.8|523
1614001200000|2021-02-22 13:40:00|13929|13927.8|13923.5|13922.3|13934|13932.8|13923|13921.8|416
1614001500000|2021-02-22 13:45:00|13924|13922.8|13929|13927.8|13931.5|13930.3|13923|13921.8|163
1614001800000|2021-02-22 13:50:00|13929.5|13928.3|13935.5|13934.3|13935.5|13934.3|13927.5|13926.3|157
1614002100000|2021-02-22 13:55:00|13935|13933.8|13926|13924.8|13938|13936.8|13924.5|13923.3|184
1614002400000|2021-02-22 14:00:00|13926.5|13925.3|13923|13921.8|13934|13932.8|13922.5|13921.3|246
1614002700000|2021-02-22 14:05:00|13922.5|13921.3|13923.5|13922.3|13924.5|13923.3|13921|13919.8|174
1614003000000|2021-02-22 14:10:00|13923|13921.8|13911|13909.8|13924|13922.8|13911|13909.8|249
1614003300000|2021-02-22 14:15:00|13911.5|13910.3|13901.5|13900.3|13914.5|13913.3|13894.5|13893.3|542
1614003600000|2021-02-22 14:20:00|13901|13899.8|13908|13906.8|13912|13910.8|13898.5|13897.3|288
1614003900000|2021-02-22 14:25:00|13906.5|13905.3|13915|13913.8|13916|13914.8|13902|13900.8|265
1614004200000|2021-02-22 14:30:00|13914.5|13913.3|13910|13908.8|13918.5|13917.3|13904|13902.8|799
1614004500000|2021-02-22 14:35:00|13908.5|13907.3|13931|13929.8|13937.5|13936.3|13907|13905.8|1115
1614004800000|2021-02-22 14:40:00|13929.5|13928.3|13941|13939.8|13942|13940.8|13915.5|13914.3|720
1614005100000|2021-02-22 14:45:00|13942|13940.8|13944.5|13943.3|13948|13946.8|13933.5|13932.3|680
1614005400000|2021-02-22 14:50:00|13945|13943.8|13947|13945.8|13950|13948.8|13938|13936.8|483
1614005700000|2021-02-22 14:55:00|13946.5|13945.3|13945.5|13944.3|13950|13948.8|13937.5|13936.3|413
1614006000000|2021-02-22 15:00:00|13945|13943.8|13951.5|13950.3|13955|13953.8|13944|13942.8|410
1614006300000|2021-02-22 15:05:00|13952|13950.8|13951.5|13950.3|13958|13956.8|13943.5|13942.3|537
1614006600000|2021-02-22 15:10:00|13951|13949.8|13954.5|13953.3|13962|13960.8|13947|13945.8|328
1614006900000|2021-02-22 15:15:00|13955|13953.8|13938|13936.8|13955|13953.8|13932.5|13931.3|608
1614007200000|2021-02-22 15:20:00|13938.5|13937.3|13938.6|13937.4|13946|13944.8|13937|13935.8|294
1614007500000|2021-02-22 15:25:00|13939.1|13937.9|13943.7|13942.5|13944.2|13943|13936.2|13935|230
1614007800000|2021-02-22 15:30:00|13944.2|13943|13939.2|13938|13944.2|13943|13929.7|13928.5|444
1614008100000|2021-02-22 15:35:00|13939.7|13938.5|13951.2|13950|13953.2|13952|13938.7|13937.5|432
1614008400000|2021-02-22 15:40:00|13950.7|13949.5|13960.7|13959.5|13962.7|13961.5|13947.7|13946.5|330
1614008700000|2021-02-22 15:45:00|13960.2|13959|13952.7|13951.5|13960.7|13959.5|13952.7|13951.5|307
1614009000000|2021-02-22 15:50:00|13953.2|13952|13931.2|13930|13953.7|13952.5|13929.7|13928.5|632
1614009300000|2021-02-22 15:55:00|13930.7|13929.5|13944.2|13943|13945.7|13944.5|13927.7|13926.5|530
1614009600000|2021-02-22 16:00:00|13943.7|13942.5|13942.7|13941.5|13950.7|13949.5|13941.7|13940.5|524
1614009900000|2021-02-22 16:05:00|13941.7|13940.5|13947.2|13946|13950.7|13949.5|13935.7|13934.5|411
1614010200000|2021-02-22 16:10:00|13947.7|13946.5|13958.2|13957|13960.7|13959.5|13938.2|13937|426
1614010500000|2021-02-22 16:15:00|13957.7|13956.5|13969.7|13968.5|13969.7|13968.5|13953.7|13952.5|650
1614010800000|2021-02-22 16:20:00|13969.2|13968|13969.7|13968.5|13975.7|13974.5|13966.7|13965.5|513
1614011100000|2021-02-22 16:25:00|13968.7|13967.5|13967.7|13966.5|13973.7|13972.5|13965.7|13964.5|513
1614011400000|2021-02-22 16:30:00|13968.1|13966.1|13954.1|13952.1|13970.1|13968.1|13953.1|13951.1|1121
1614011700000|2021-02-22 16:35:00|13954.6|13952.6|13967.1|13965.1|13970.1|13968.1|13953.1|13951.1|468
1614012000000|2021-02-22 16:40:00|13967.6|13965.6|13956.1|13954.1|13970.1|13968.1|13953.6|13951.6|229
1614012300000|2021-02-22 16:45:00|13955.1|13953.1|13953.6|13951.6|13962.6|13960.6|13949.6|13947.6|291
1614012600000|2021-02-22 16:50:00|13954.1|13952.1|13955.1|13953.1|13962.1|13960.1|13952.6|13950.6|121
1614012900000|2021-02-22 16:55:00|13956.1|13954.1|13958.6|13956.6|13961.1|13959.1|13951.1|13949.1|187
1614013200000|2021-02-22 17:00:00|13959.1|13957.1|13955.1|13953.1|13960.1|13958.1|13951.1|13949.1|99
1614013500000|2021-02-22 17:05:00|13954.6|13952.6|13953.6|13951.6|13958.1|13956.1|13949.6|13947.6|130
1614013800000|2021-02-22 17:10:00|13953.1|13951.1|13956.6|13954.6|13957.6|13955.6|13950.1|13948.1|63
1614014100000|2021-02-22 17:15:00|13957.1|13955.1|13955.6|13953.6|13960.6|13958.6|13950.6|13948.6|97
1614014400000|2021-02-22 17:20:00|13955.1|13953.1|13953.6|13951.6|13960.1|13958.1|13952.6|13950.6|33
1614014700000|2021-02-22 17:25:00|13953.1|13951.1|13958.6|13956.6|13962.1|13960.1|13951.1|13949.1|120
1614015000000|2021-02-22 17:30:00|13959.1|13957.1|13963.1|13961.1|13964.1|13962.1|13954.6|13952.6|98
1614015300000|2021-02-22 17:35:00|13963.6|13961.6|13965.6|13963.6|13967.1|13965.1|13960.6|13958.6|158
1614015600000|2021-02-22 17:40:00|13966.1|13964.1|13966.6|13964.6|13969.1|13967.1|13963.1|13961.1|44
1614015900000|2021-02-22 17:45:00|13966.1|13964.1|13965.1|13963.1|13968.6|13966.6|13963.6|13961.6|38
1614016200000|2021-02-22 17:50:00|13964.6|13962.6|13967.6|13965.6|13970.1|13968.1|13964.1|13962.1|58
1614016500000|2021-02-22 17:55:00|13967.1|13965.1|13969.6|13967.6|13971.6|13969.6|13965.1|13963.1|96
1614016800000|2021-02-22 18:00:00|13970.1|13968.1|13965.6|13963.6|13974.1|13972.1|13964.6|13962.6|135
1614017100000|2021-02-22 18:05:00|13966.1|13964.1|13963.6|13961.6|13967.1|13965.1|13961.6|13959.6|47
1614017400000|2021-02-22 18:10:00|13964.1|13962.1|13963.1|13961.1|13966.1|13964.1|13961.1|13959.1|31
1614017700000|2021-02-22 18:15:00|13963.6|13961.6|13965.6|13963.6|13968.6|13966.6|13962.6|13960.6|50
1614018000000|2021-02-22 18:20:00|13965.1|13963.1|13968.1|13966.1|13973.1|13971.1|13965.1|13963.1|48
1614018300000|2021-02-22 18:25:00|13967.6|13965.6|13972.1|13970.1|13972.1|13970.1|13967.6|13965.6|24
1614018600000|2021-02-22 18:30:00|13971.6|13969.6|13975.6|13973.6|13977.6|13975.6|13971.1|13969.1|103
1614018900000|2021-02-22 18:35:00|13976.1|13974.1|13976.6|13974.6|13978.1|13976.1|13974.6|13972.6|39
1614019200000|2021-02-22 18:40:00|13976.1|13974.1|13976.1|13974.1|13977.1|13975.1|13971.6|13969.6|114
1614019500000|2021-02-22 18:45:00|13976.6|13974.6|13974.6|13972.6|13978.6|13976.6|13972.6|13970.6|43
1614019800000|2021-02-22 18:50:00|13975.1|13973.1|13976.6|13974.6|13978.6|13976.6|13974.1|13972.1|26
1614020100000|2021-02-22 18:55:00|13977.1|13975.1|13975.6|13973.6|13979.1|13977.1|13975.1|13973.1|51
1614020400000|2021-02-22 19:00:00|13976.1|13974.1|13974.6|13972.6|13979.1|13977.1|13974.1|13972.1|53
1614020700000|2021-02-22 19:05:00|13975.1|13973.1|13975.1|13973.1|13977.6|13975.6|13973.6|13971.6|24
1614021000000|2021-02-22 19:10:00|13975.6|13973.6|13972.6|13970.6|13975.6|13973.6|13971.6|13969.6|23
1614021300000|2021-02-22 19:15:00|13973.1|13971.1|13973.6|13971.6|13976.1|13974.1|13972.1|13970.1|35
1614021600000|2021-02-22 19:20:00|13973.1|13971.1|13975.1|13973.1|13975.6|13973.6|13972.6|13970.6|30
1614021900000|2021-02-22 19:25:00|13974.6|13972.6|13977.6|13975.6|13978.1|13976.1|13974.6|13972.6|32
1614022200000|2021-02-22 19:30:00|13977.1|13975.1|13976.6|13974.6|13978.6|13976.6|13974.6|13972.6|31
1614022500000|2021-02-22 19:35:00|13977.1|13975.1|13974.6|13972.6|13977.1|13975.1|13974.6|13972.6|46
1614022800000|2021-02-22 19:40:00|13974.1|13972.1|13974.6|13972.6|13976.1|13974.1|13973.1|13971.1|39
1614023100000|2021-02-22 19:45:00|13975.1|13973.1|13971.1|13969.1|13975.6|13973.6|13971.1|13969.1|31
1614023400000|2021-02-22 19:50:00|13972.6|13970.6|13967.6|13965.6|13975.6|13973.6|13967.1|13965.1|34
1614023700000|2021-02-22 19:55:00|13967.1|13965.1|13969.6|13967.6|13970.6|13968.6|13967.1|13965.1|16
1614024000000|2021-02-22 20:00:00|13970.1|13968.1|13962.6|13960.6|13970.1|13968.1|13961.1|13959.1|51
1614024300000|2021-02-22 20:05:00|13962.1|13960.1|13959.6|13957.6|13963.6|13961.6|13958.1|13956.1|42
1614024600000|2021-02-22 20:10:00|13960.1|13958.1|13955.6|13953.6|13961.1|13959.1|13953.6|13951.6|56
1614024900000|2021-02-22 20:15:00|13955.1|13953.1|13957.1|13955.1|13960.6|13958.6|13955.1|13953.1|36
1614025200000|2021-02-22 20:20:00|13956.6|13954.6|13950.6|13948.6|13959.6|13957.6|13949.1|13947.1|43
1614025500000|2021-02-22 20:25:00|13951.1|13949.1|13941.6|13939.6|13953.6|13951.6|13939.6|13937.6|181
1614025800000|2021-02-22 20:30:00|13941.1|13939.1|13941.1|13939.1|13948.1|13946.1|13940.6|13938.6|124
1614026100000|2021-02-22 20:35:00|13941.6|13939.6|13938.1|13936.1|13943.6|13941.6|13937.1|13935.1|164
1614026400000|2021-02-22 20:40:00|13939.6|13937.6|13939.6|13937.6|13943.6|13941.6|13934.1|13932.1|271
1614026700000|2021-02-22 20:45:00|13940.1|13938.1|13940.6|13938.6|13946.1|13944.1|13939.6|13937.6|140
1614027000000|2021-02-22 20:50:00|13940.1|13938.1|13932.6|13930.6|13940.1|13938.1|13930.1|13928.1|313
1614027300000|2021-02-22 20:55:00|13933.1|13931.1|13922.6|13920.6|13936.1|13934.1|13920.1|13918.1|404
1614027600000|2021-02-22 21:00:00|13925.5|13920.5|13929.8|13924.8|13938.9|13933.9|13921.8|13916.8|19
1614027900000|2021-02-22 21:05:00|13929|13924|13930.1|13925.1|13931.7|13926.7|13922.1|13917.1|0
1614028200000|2021-02-22 21:10:00|13930.9|13925.9|13928.1|13923.1|13933.3|13928.3|13926.2|13921.2|0
1614028500000|2021-02-22 21:15:00|13928|13923|13929.4|13924.4|13930|13925|13927|13922|0
1614028800000|2021-02-22 21:20:00|13929.7|13924.7|13927.4|13922.4|13929.8|13924.8|13927.2|13922.2|0
1614029100000|2021-02-22 21:25:00|13928.1|13923.1|13928.4|13923.4|13929.3|13924.3|13927.6|13922.6|0
1614029400000|2021-02-22 21:30:00|13927.2|13922.2|13938.8|13933.8|13941.7|13936.7|13927.2|13922.2|0
1614029700000|2021-02-22 21:35:00|13939.6|13934.6|13937.2|13932.2|13942.2|13937.2|13937.2|13932.2|0
1614030000000|2021-02-22 21:40:00|13938|13933|13932.4|13927.4|13939|13934|13932.4|13927.4|0
1614030300000|2021-02-22 21:45:00|13933.2|13928.2|13939.6|13934.6|13939.6|13934.6|13932.4|13927.4|0
1614030600000|2021-02-22 21:50:00|13938.8|13933.8|13937.3|13932.3|13941.3|13936.3|13934.2|13929.2|0
1614030900000|2021-02-22 21:55:00|13936.5|13931.5|13936.2|13931.2|13938.2|13933.2|13932.5|13927.5|0
1614031200000|2021-02-22 22:00:00|13934.3|13929.3|13934.6|13929.6|13935.6|13930.6|13933.6|13928.6|0
1614031500000|2021-02-22 22:05:00|13934.7|13929.7|13934.6|13929.6|13934.7|13929.7|13933.2|13928.2|0
1614031800000|2021-02-22 22:10:00|13934.1|13929.1|13933.6|13928.6|13934.3|13929.3|13932.9|13927.9|0
1614032100000|2021-02-22 22:15:00|13932.9|13927.9|13929.2|13924.2|13933.3|13928.3|13926.8|13921.8|0
1614032400000|2021-02-22 22:20:00|13929.8|13924.8|13930.7|13925.7|13931.5|13926.5|13929.6|13924.6|0
1614032700000|2021-02-22 22:25:00|13930.9|13925.9|13930.3|13925.3|13931.1|13926.1|13930.3|13925.3|0
1614033000000|2021-02-22 22:30:00|13930.5|13925.5|13929.9|13924.9|13930.5|13925.5|13929.1|13924.1|0
1614033300000|2021-02-22 22:35:00|13930.1|13925.1|13930.3|13925.3|13931.6|13926.6|13928|13923|0
1614033600000|2021-02-22 22:40:00|13929.9|13924.9|13929.4|13924.4|13930.5|13925.5|13928.5|13923.5|0
1614033900000|2021-02-22 22:45:00|13929.5|13924.5|13930.3|13925.3|13930.6|13925.6|13929.3|13924.3|0
1614034200000|2021-02-22 22:50:00|13930.4|13925.4|13929.6|13924.6|13930.7|13925.7|13929|13924|0
1614034500000|2021-02-22 22:55:00|13929.7|13924.7|13931.1|13926.1|13931.7|13926.7|13928.3|13923.3|0
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13943.5|13938.5|13948.1|13943.1|13936.7|13931.7|0
1614035100000|2021-02-22 23:05:00|13942.7|13937.7|13945.4|13940.4|13946.6|13941.6|13939.9|13934.9|0
1614035400000|2021-02-22 23:10:00|13946.2|13941.2|13946.1|13941.1|13949.6|13944.6|13944.4|13939.4|0
1614035700000|2021-02-22 23:15:00|13946.9|13941.9|13944.6|13939.6|13946.9|13941.9|13943.6|13938.6|0
1614036000000|2021-02-22 23:20:00|13945.4|13940.4|13948.3|13943.3|13951.6|13946.6|13945.4|13940.4|0
1614036300000|2021-02-22 23:25:00|13948.7|13943.7|13951.4|13946.4|13951.7|13946.7|13948.3|13943.3|0
1614036600000|2021-02-22 23:30:00|13951.3|13946.3|13936|13931|13951.3|13946.3|13935.2|13930.2|0
1614036900000|2021-02-22 23:35:00|13935.6|13930.6|13942.2|13937.2|13943.8|13938.8|13935.6|13930.6|0
1614037200000|2021-02-22 23:40:00|13942.1|13937.1|13944.9|13939.9|13945.4|13940.4|13938.9|13933.9|0
1614037500000|2021-02-22 23:45:00|13944.5|13939.5|13939.7|13934.7|13945.4|13940.4|13938.9|13933.9|0
1614037800000|2021-02-22 23:50:00|13940.5|13935.5|13939.9|13934.9|13941.3|13936.3|13936.5|13931.5|0
1614038100000|2021-02-22 23:55:00|13939.1|13934.1|13933.5|13928.5|13939.9|13934.9|13929.4|13924.4|0
1614038400000|2021-02-23 00:00:00|13933.9|13928.9|13919.1|13914.1|13937|13932|13917.4|13912.4|0
1614038700000|2021-02-23 00:05:00|13919.5|13914.5|13909.6|13904.6|13922.4|13917.4|13909.5|13904.5|0
1614039000000|2021-02-23 00:10:00|13910.4|13905.4|13912.4|13907.4|13917.7|13912.7|13902.3|13897.3|0
1614039300000|2021-02-23 00:15:00|13913.2|13908.2|13926.1|13922.1|13932.1|13928.1|13912.4|13907.4|72
1614039600000|2021-02-23 00:20:00|13925.6|13921.6|13931.6|13927.6|13934.6|13930.6|13925.6|13921.6|9
1614039900000|2021-02-23 00:25:00|13931.1|13927.1|13931.6|13927.6|13940.1|13936.1|13928.6|13924.6|15
1614040200000|2021-02-23 00:30:00|13931.1|13927.1|13929.6|13925.6|13931.1|13927.1|13925.6|13921.6|8
1614040500000|2021-02-23 00:35:00|13930.1|13926.1|13934.1|13930.1|13939.1|13935.1|13930.1|13926.1|2
1614040800000|2021-02-23 00:40:00|13933.6|13929.6|13936.1|13932.1|13936.6|13932.6|13931.1|13927.1|4
1614041100000|2021-02-23 00:45:00|13935.6|13931.6|13935.6|13931.6|13936.1|13932.1|13933.6|13929.6|1
1614041400000|2021-02-23 00:50:00|13934.6|13930.6|13929.6|13925.6|13934.6|13930.6|13929.6|13925.6|7
1614041700000|2021-02-23 00:55:00|13930.1|13926.1|13918.6|13914.6|13931.6|13927.6|13916.1|13912.1|41
1614042000000|2021-02-23 01:00:00|13918.1|13914.1|13923.1|13919.1|13925.6|13921.6|13916.1|13912.1|33
1614042300000|2021-02-23 01:05:00|13923.6|13919.6|13923.6|13919.6|13929.1|13925.1|13922.1|13918.1|7
1614042600000|2021-02-23 01:10:00|13924.1|13920.1|13926.6|13922.6|13927.6|13923.6|13923.1|13919.1|4
1614042900000|2021-02-23 01:15:00|13926.1|13922.1|13934.6|13930.6|13936.1|13932.1|13923.1|13919.1|10
1614043200000|2021-02-23 01:20:00|13934.1|13930.1|13942.1|13938.1|13943.6|13939.6|13934.1|13930.1|10
1614043500000|2021-02-23 01:25:00|13942.6|13938.6|13948.1|13944.1|13948.1|13944.1|13941.1|13937.1|16
1614043800000|2021-02-23 01:30:00|13947.6|13943.6|13946.1|13942.1|13960.1|13956.1|13943.6|13939.6|35
1614044100000|2021-02-23 01:35:00|13949.1|13945.1|13963.1|13959.1|13966.6|13962.6|13947.6|13943.6|44
1614044400000|2021-02-23 01:40:00|13963.6|13959.6|13968.1|13964.1|13970.1|13966.1|13960.6|13956.6|30
1614044700000|2021-02-23 01:45:00|13967.6|13963.6|13965.6|13961.6|13971.1|13967.1|13959.6|13955.6|9
1614045000000|2021-02-23 01:50:00|13966.1|13962.1|13972.6|13968.6|13977.1|13973.1|13966.1|13962.1|49
1614045300000|2021-02-23 01:55:00|13973.1|13969.1|13973.6|13969.6|13978.6|13974.6|13972.6|13968.6|16
1614045600000|2021-02-23 02:00:00|13974.1|13970.1|13967.1|13963.1|13976.6|13972.6|13967.1|13963.1|11
1614045900000|2021-02-23 02:05:00|13968.6|13964.6|13968.1|13964.1|13969.1|13965.1|13966.1|13962.1|12
1614046200000|2021-02-23 02:10:00|13968.6|13964.6|13972.6|13968.6|13972.6|13968.6|13967.1|13963.1|8
1614046500000|2021-02-23 02:15:00|13973.1|13969.1|13973.1|13969.1|13973.6|13969.6|13970.1|13966.1|3
1614046800000|2021-02-23 02:20:00|13972.6|13968.6|13978.1|13974.1|13979.6|13975.6|13970.1|13966.1|8
1614047100000|2021-02-23 02:25:00|13977.6|13973.6|13977.6|13973.6|13979.1|13975.1|13975.6|13971.6|9
1614047400000|2021-02-23 02:30:00|13978.1|13974.1|13986.6|13982.6|13987.6|13983.6|13977.1|13973.1|47
1614047700000|2021-02-23 02:35:00|13986.1|13982.1|13992.1|13988.1|13993.1|13989.1|13986.1|13982.1|51
1614048000000|2021-02-23 02:40:00|13991.6|13987.6|13990.6|13986.6|13991.6|13987.6|13985.1|13981.1|9
1614048300000|2021-02-23 02:45:00|13991.1|13987.1|13985.6|13981.6|13993.1|13989.1|13984.6|13980.6|9
1614048600000|2021-02-23 02:50:00|13986.1|13982.1|13987.6|13983.6|13988.6|13984.6|13985.6|13981.6|7
1614048900000|2021-02-23 02:55:00|13988.1|13984.1|13988.6|13984.6|13992.1|13988.1|13986.6|13982.6|4
1614049200000|2021-02-23 03:00:00|13988.1|13984.1|13989.1|13985.1|13990.1|13986.1|13986.1|13982.1|1
1614049500000|2021-02-23 03:05:00|13989.6|13985.6|13985.6|13981.6|13990.1|13986.1|13985.6|13981.6|4
1614049800000|2021-02-23 03:10:00|13986.1|13982.1|13977.1|13973.1|13986.6|13982.6|13977.1|13973.1|24
1614050100000|2021-02-23 03:15:00|13977.6|13973.6|13969.6|13965.6|13979.6|13975.6|13969.1|13965.1|9
1614050400000|2021-02-23 03:20:00|13970.1|13966.1|13968.6|13964.6|13972.6|13968.6|13966.6|13962.6|8
1614050700000|2021-02-23 03:25:00|13969.1|13965.1|13975.6|13971.6|13975.6|13971.6|13967.6|13963.6|12
1614051000000|2021-02-23 03:30:00|13976.1|13972.1|13980.6|13976.6|13980.6|13976.6|13976.1|13972.1|3
1614051300000|2021-02-23 03:35:00|13980.1|13976.1|13975.6|13971.6|13980.1|13976.1|13973.6|13969.6|4
1614051600000|2021-02-23 03:40:00|13976.1|13972.1|13979.6|13975.6|13981.6|13977.6|13976.1|13972.1|8
1614051900000|2021-02-23 03:45:00|13980.1|13976.1|13978.6|13974.6|13982.1|13978.1|13978.1|13974.1|0
1614052200000|2021-02-23 03:50:00|13979.6|13975.6|13980.1|13976.1|13982.1|13978.1|13978.1|13974.1|6
1614052500000|2021-02-23 03:55:00|13980.6|13976.6|13985.6|13981.6|13985.6|13981.6|13980.1|13976.1|1
1614052800000|2021-02-23 04:00:00|13985.1|13981.1|13980.6|13976.6|13985.1|13981.1|13980.6|13976.6|3
1614053100000|2021-02-23 04:05:00|13980.1|13976.1|13980.1|13976.1|13983.6|13979.6|13979.6|13975.6|5
1614053400000|2021-02-23 04:10:00|13980.6|13976.6|13984.1|13980.1|13984.1|13980.1|13979.6|13975.6|1
1614053700000|2021-02-23 04:15:00|13984.6|13980.6|13985.6|13981.6|13987.6|13983.6|13983.1|13979.1|6
1614054000000|2021-02-23 04:20:00|13986.1|13982.1|13982.1|13978.1|13986.6|13982.6|13982.1|13978.1|7
1614054300000|2021-02-23 04:25:00|13981.6|13977.6|13986.6|13982.6|13986.6|13982.6|13981.1|13977.1|6
1614054600000|2021-02-23 04:30:00|13987.1|13983.1|13994.6|13990.6|13994.6|13990.6|13987.1|13983.1|30
1614054900000|2021-02-23 04:35:00|13992.6|13988.6|14000.6|13996.6|14000.6|13996.6|13992.6|13988.6|17
1614055200000|2021-02-23 04:40:00|14001.1|13997.1|13993.1|13989.1|14001.1|13997.1|13993.1|13989.1|14
1614055500000|2021-02-23 04:45:00|13993.6|13989.6|13997.1|13993.1|13998.6|13994.6|13993.6|13989.6|19
1614055800000|2021-02-23 04:50:00|13998.1|13994.1|14006.1|14002.1|14006.6|14002.6|13997.6|13993.6|27
1614056100000|2021-02-23 04:55:00|14005.1|14001.1|14005.1|14001.1|14006.6|14002.6|14003.1|13999.1|11
1614056400000|2021-02-23 05:00:00|14005.6|14001.6|14008.6|14004.6|14014.1|14010.1|14004.1|14000.1|33
1614056700000|2021-02-23 05:05:00|14009.1|14005.1|14009.6|14005.6|14014.1|14010.1|14008.6|14004.6|23
1614057000000|2021-02-23 05:10:00|14009.1|14005.1|14008.6|14004.6|14010.6|14006.6|14005.1|14001.1|16
1614057300000|2021-02-23 05:15:00|14009.6|14005.6|14005.6|14001.6|14011.1|14007.1|14004.1|14000.1|13
1614057600000|2021-02-23 05:20:00|14006.1|14002.1|14005.6|14001.6|14007.1|14003.1|14004.6|14000.6|6
1614057900000|2021-02-23 05:25:00|14006.1|14002.1|14007.6|14003.6|14010.1|14006.1|14006.1|14002.1|9
1614058200000|2021-02-23 05:30:00|14007.1|14003.1|14004.6|14000.6|14007.1|14003.1|14001.6|13997.6|8
1614058500000|2021-02-23 05:35:00|14004.1|14000.1|14005.1|14001.1|14005.1|14001.1|14002.1|13998.1|7
1614058800000|2021-02-23 05:40:00|14004.6|14000.6|14000.1|13996.1|14004.6|14000.6|14000.1|13996.1|17
1614059100000|2021-02-23 05:45:00|13999.6|13995.6|14002.6|13998.6|14002.6|13998.6|13999.1|13995.1|8
1614059400000|2021-02-23 05:50:00|14002.1|13998.1|14001.1|13997.1|14004.6|14000.6|13998.1|13994.1|18
1614059700000|2021-02-23 05:55:00|14002.1|13998.1|14000.1|13996.1|14003.6|13999.6|14000.1|13996.1|11
1614060000000|2021-02-23 06:00:00|14000.6|13996.6|13996.6|13992.6|14003.6|13999.6|13996.1|13992.1|23
1614060300000|2021-02-23 06:05:00|13997.6|13993.6|13994.6|13990.6|13997.6|13993.6|13992.1|13988.1|18
1614060600000|2021-02-23 06:10:00|13995.1|13991.1|13993.1|13989.1|13996.6|13992.6|13991.1|13987.1|10
1614060900000|2021-02-23 06:15:00|13993.6|13989.6|13989.6|13985.6|13994.1|13990.1|13986.6|13982.6|39
1614061200000|2021-02-23 06:20:00|13988.6|13984.6|13986.6|13982.6|13988.6|13984.6|13986.1|13982.1|22
1614061500000|2021-02-23 06:25:00|13986.1|13982.1|13980.6|13976.6|13986.6|13982.6|13979.6|13975.6|38
1614061800000|2021-02-23 06:30:00|13981.1|13977.1|13985.1|13981.1|13988.1|13984.1|13980.1|13976.1|89
1614062100000|2021-02-23 06:35:00|13984.6|13980.6|13977.6|13973.6|13984.6|13980.6|13977.6|13973.6|30
1614062400000|2021-02-23 06:40:00|13977.1|13973.1|13977.6|13973.6|13977.6|13973.6|13973.6|13969.6|47
1614062700000|2021-02-23 06:45:00|13978.1|13974.1|13970.6|13966.6|13978.1|13974.1|13969.1|13965.1|25
1614063000000|2021-02-23 06:50:00|13971.1|13967.1|13976.6|13972.6|13977.6|13973.6|13971.1|13967.1|40
1614063300000|2021-02-23 06:55:00|13977.1|13973.1|13978.1|13974.1|13981.1|13977.1|13975.6|13971.6|102
1614063600000|2021-02-23 07:00:00|13977.1|13975.1|13969.6|13967.6|13978.6|13976.6|13963.6|13961.6|192
1614063900000|2021-02-23 07:05:00|13968.1|13966.1|13958.6|13956.6|13970.1|13968.1|13956.6|13954.6|197
1614064200000|2021-02-23 07:10:00|13959.1|13957.1|13958.6|13956.6|13963.6|13961.6|13956.1|13954.1|153
1614064500000|2021-02-23 07:15:00|13959.1|13957.1|13965.6|13963.6|13967.1|13965.1|13958.6|13956.6|162
1614064800000|2021-02-23 07:20:00|13966.1|13964.1|13976.6|13974.6|13976.6|13974.6|13966.1|13964.1|187
1614065100000|2021-02-23 07:25:00|13976.1|13974.1|13969.6|13967.6|13978.1|13976.1|13969.1|13967.1|164
1614065400000|2021-02-23 07:30:00|13969.1|13967.1|13969.6|13967.6|13974.6|13972.6|13966.6|13964.6|136
1614065700000|2021-02-23 07:35:00|13969.1|13967.1|13971.6|13969.6|13974.6|13972.6|13968.6|13966.6|121
1614066000000|2021-02-23 07:40:00|13971.1|13969.1|13969.6|13967.6|13972.6|13970.6|13965.1|13963.1|137
1614066300000|2021-02-23 07:45:00|13970.1|13968.1|13978.6|13976.6|13979.6|13977.6|13969.1|13967.1|96
1614066600000|2021-02-23 07:50:00|13979.1|13977.1|13983.6|13981.6|13984.6|13982.6|13979.1|13977.1|146
1614066900000|2021-02-23 07:55:00|13984.1|13982.1|13993.1|13991.1|13994.1|13992.1|13983.1|13981.1|367
1614067200000|2021-02-23 08:00:00|13992.7|13991.5|13981.2|13980|13992.7|13991.5|13977.7|13976.5|1266
1614067500000|2021-02-23 08:05:00|13981.7|13980.5|13961.7|13960.5|13990.2|13989|13946.7|13945.5|1482
1614067800000|2021-02-23 08:10:00|13961.2|13960|13986.4|13985.2|13989.2|13988|13959.7|13958.5|1061
1614068100000|2021-02-23 08:15:00|13985.9|13984.7|13931.4|13930.2|13987.9|13986.7|13930.9|13929.7|1378
1614068400000|2021-02-23 08:20:00|13930.9|13929.7|13937.9|13936.7|13944.9|13943.7|13924.4|13923.2|1048
1614068700000|2021-02-23 08:25:00|13935.9|13934.7|13898.9|13897.7|13938.9|13937.7|13893.9|13892.7|1740
1614069000000|2021-02-23 08:30:00|13899.4|13898.2|13886.9|13885.7|13899.9|13898.7|13880.9|13879.7|1746
1614069300000|2021-02-23 08:35:00|13885.9|13884.7|13888.9|13887.7|13890.9|13889.7|13870.9|13869.7|1334
1614069600000|2021-02-23 08:40:00|13888.8|13887.6|13893.3|13892.1|13898.8|13897.6|13865.8|13864.6|1272
1614069900000|2021-02-23 08:45:00|13892.8|13891.6|13873.8|13872.6|13893.3|13892.1|13872.3|13871.1|705
1614070200000|2021-02-23 08:50:00|13874.3|13873.1|13874.3|13873.1|13885.3|13884.1|13869.8|13868.6|614
1614070500000|2021-02-23 08:55:00|13874.8|13873.6|13859.3|13858.1|13879.3|13878.1|13853.8|13852.6|770
1614070800000|2021-02-23 09:00:00|13859.8|13858.6|13833.3|13832.1|13861.3|13860.1|13831.3|13830.1|960
1614071100000|2021-02-23 09:05:00|13833.8|13832.6|13829.8|13828.6|13836.8|13835.6|13822.3|13821.1|821
1614071400000|2021-02-23 09:10:00|13830.3|13829.1|13814.8|13813.6|13830.8|13829.6|13808.8|13807.6|1030
1614071700000|2021-02-23 09:15:00|13814.3|13813.1|13821.3|13820.1|13834.8|13833.6|13813.3|13812.1|1104
1614072000000|2021-02-23 09:20:00|13820.3|13819.1|13812.8|13811.6|13821.8|13820.6|13807.8|13806.6|964
1614072300000|2021-02-23 09:25:00|13812.3|13811.1|13767.8|13766.6|13812.3|13811.1|13767.8|13766.6|1698
1614072600000|2021-02-23 09:30:00|13768.8|13767.6|13759.3|13758.1|13780.8|13779.6|13757.8|13756.6|1618
1614072900000|2021-02-23 09:35:00|13758.8|13757.6|13785.3|13784.1|13795.8|13794.6|13751.8|13750.6|1493
1614073200000|2021-02-23 09:40:00|13784.8|13783.6|13805.3|13804.1|13807.3|13806.1|13779.3|13778.1|1032
1614073500000|2021-02-23 09:45:00|13804.8|13803.6|13778.3|13777.1|13808.3|13807.1|13768.3|13767.1|968
1614073800000|2021-02-23 09:50:00|13778.8|13777.6|13766.3|13765.1|13784.8|13783.6|13763.8|13762.6|654
1614074100000|2021-02-23 09:55:00|13766.8|13765.6|13758.3|13757.1|13766.8|13765.6|13743.8|13742.6|901
1614074400000|2021-02-23 10:00:00|13757.8|13756.6|13757.3|13756.1|13773.8|13772.6|13752.8|13751.6|1017
1614074700000|2021-02-23 10:05:00|13756.8|13755.6|13733.3|13732.1|13756.8|13755.6|13732.8|13731.6|841
1614075000000|2021-02-23 10:10:00|13732.8|13731.6|13727.3|13726.1|13742.8|13741.6|13720.8|13719.6|1134
1614075300000|2021-02-23 10:15:00|13727.8|13726.6|13723.3|13722.1|13740.8|13739.6|13713.3|13712.1|1003
1614075600000|2021-02-23 10:20:00|13722.8|13721.6|13708.3|13707.1|13727.3|13726.1|13707.3|13706.1|893
1614075900000|2021-02-23 10:25:00|13708.8|13707.6|13700.3|13699.1|13715.8|13714.6|13699.3|13698.1|869
1614076200000|2021-02-23 10:30:00|13699.8|13698.6|13673.8|13672.6|13700.8|13699.6|13666.8|13665.6|1909
1614076500000|2021-02-23 10:35:00|13673.3|13672.1|13683.3|13682.1|13688.3|13687.1|13661.8|13660.6|1054
1614076800000|2021-02-23 10:40:00|13683.8|13682.6|13683.3|13682.1|13686.8|13685.6|13667.8|13666.6|872
1614077100000|2021-02-23 10:45:00|13682.8|13681.6|13717.8|13716.6|13720.3|13719.1|13677.8|13676.6|1463
1614077400000|2021-02-23 10:50:00|13717.3|13716.1|13759.3|13758.1|13759.8|13758.6|13706.8|13705.6|1900
1614077700000|2021-02-23 10:55:00|13759.8|13758.6|13762.3|13761.1|13763.8|13762.6|13733.8|13732.6|1526
1614078000000|2021-02-23 11:00:00|13761.8|13760.6|13740.3|13739.1|13762.8|13761.6|13733.8|13732.6|930
1614078300000|2021-02-23 11:05:00|13739.8|13738.6|13747.8|13746.6|13752.3|13751.1|13739.8|13738.6|379
1614078600000|2021-02-23 11:10:00|13748.3|13747.1|13766.3|13765.1|13768.3|13767.1|13744.8|13743.6|763
1614078900000|2021-02-23 11:15:00|13765.8|13764.6|13752.3|13751.1|13769.3|13768.1|13748.3|13747.1|595
1614079200000|2021-02-23 11:20:00|13751.8|13750.6|13765.3|13764.1|13768.8|13767.6|13750.8|13749.6|450
1614079500000|2021-02-23 11:25:00|13765.8|13764.6|13777.3|13776.1|13780.8|13779.6|13764.8|13763.6|540
1614079800000|2021-02-23 11:30:00|13776.8|13775.6|13786.3|13785.1|13786.8|13785.6|13771.3|13770.1|492
1614080100000|2021-02-23 11:35:00|13786.8|13785.6|13786.3|13785.1|13792.8|13791.6|13783.8|13782.6|450
1614080400000|2021-02-23 11:40:00|13786.8|13785.6|13787.8|13786.6|13793.3|13792.1|13782.3|13781.1|310
1614080700000|2021-02-23 11:45:00|13787.3|13786.1|13793.3|13792.1|13799.3|13798.1|13786.8|13785.6|544
1614081000000|2021-02-23 11:50:00|13793.8|13792.6|13782.3|13781.1|13802.8|13801.6|13780.8|13779.6|662
1614081300000|2021-02-23 11:55:00|13782.8|13781.6|13789.8|13788.6|13792.8|13791.6|13782.3|13781.1|345
1614081600000|2021-02-23 12:00:00|13790.3|13789.1|13796.3|13795.1|13801.3|13800.1|13789.3|13788.1|310
1614081900000|2021-02-23 12:05:00|13796.8|13795.6|13790.8|13789.6|13800.3|13799.1|13782.8|13781.6|347
1614082200000|2021-02-23 12:10:00|13791.3|13790.1|13796.8|13795.6|13798.8|13797.6|13786.8|13785.6|220
1614082500000|2021-02-23 12:15:00|13796.3|13795.1|13803.3|13802.1|13803.8|13802.6|13793.8|13792.6|331
1614082800000|2021-02-23 12:20:00|13802.8|13801.6|13816.8|13815.6|13820.3|13819.1|13802.8|13801.6|725
1614083100000|2021-02-23 12:25:00|13817.3|13816.1|13812.3|13811.1|13818.3|13817.1|13810.8|13809.6|306
1614083400000|2021-02-23 12:30:00|13811.8|13810.6|13809.8|13808.6|13822.3|13821.1|13808.8|13807.6|443
1614083700000|2021-02-23 12:35:00|13809.3|13808.1|13802.3|13801.1|13811.3|13810.1|13801.8|13800.6|414
1614084000000|2021-02-23 12:40:00|13802.8|13801.6|13818.8|13817.6|13821.8|13820.6|13802.8|13801.6|368
1614084300000|2021-02-23 12:45:00|13818.3|13817.1|13817.3|13816.1|13823.8|13822.6|13811.3|13810.1|329
1614084600000|2021-02-23 12:50:00|13816.8|13815.6|13824.8|13823.6|13824.8|13823.6|13815.8|13814.6|259
1614084900000|2021-02-23 12:55:00|13824.3|13823.1|13821.8|13820.6|13829.8|13828.6|13819.8|13818.6|346
1614085200000|2021-02-23 13:00:00|13821.3|13820.1|13816.3|13815.1|13824.3|13823.1|13815.8|13814.6|374
1614085500000|2021-02-23 13:05:00|13816.8|13815.6|13816.8|13815.6|13823.8|13822.6|13815.8|13814.6|203
1614085800000|2021-02-23 13:10:00|13816.3|13815.1|13803.8|13802.6|13817.3|13816.1|13802.8|13801.6|575
1614086100000|2021-02-23 13:15:00|13804.8|13803.6|13809.8|13808.6|13809.8|13808.6|13802.8|13801.6|460
1614086400000|2021-02-23 13:20:00|13809.3|13808.1|13822.8|13821.6|13822.8|13821.6|13807.3|13806.1|316
1614086700000|2021-02-23 13:25:00|13822.3|13821.1|13821.3|13820.1|13829.8|13828.6|13817.3|13816.1|351
1614087000000|2021-02-23 13:30:00|13821.8|13820.6|13819.8|13818.6|13826.3|13825.1|13817.8|13816.6|307
1614087300000|2021-02-23 13:35:00|13819.3|13818.1|13810.3|13809.1|13820.8|13819.6|13808.8|13807.6|208
1614087600000|2021-02-23 13:40:00|13809.8|13808.6|13798.3|13797.1|13809.8|13808.6|13798.3|13797.1|359
1614087900000|2021-02-23 13:45:00|13798.8|13797.6|13794.8|13793.6|13800.8|13799.6|13791.8|13790.6|417
1614088200000|2021-02-23 13:50:00|13794.3|13793.1|13809.8|13808.6|13809.8|13808.6|13794.3|13793.1|337
1614088500000|2021-02-23 13:55:00|13809.3|13808.1|13813.8|13812.6|13813.8|13812.6|13805.3|13804.1|214
1614088800000|2021-02-23 14:00:00|13814.3|13813.1|13805.3|13804.1|13818.3|13817.1|13804.8|13803.6|226
1614089100000|2021-02-23 14:05:00|13804.8|13803.6|13806.3|13805.1|13813.8|13812.6|13802.8|13801.6|230
1614089400000|2021-02-23 14:10:00|13806.8|13805.6|13805.8|13804.6|13809.3|13808.1|13795.8|13794.6|332
1614089700000|2021-02-23 14:15:00|13806.3|13805.1|13810.8|13809.6|13814.8|13813.6|13802.3|13801.1|436
1614090000000|2021-02-23 14:20:00|13811.3|13810.1|13815.8|13814.6|13817.8|13816.6|13805.8|13804.6|192
1614090300000|2021-02-23 14:25:00|13815.3|13814.1|13815.8|13814.6|13817.8|13816.6|13808.8|13807.6|179
1614090600000|2021-02-23 14:30:00|13815.3|13814.1|13796.3|13795.1|13817.3|13816.1|13795.3|13794.1|987
1614090900000|2021-02-23 14:35:00|13795.8|13794.6|13785.8|13784.6|13797.3|13796.1|13779.8|13778.6|1093
1614091200000|2021-02-23 14:40:00|13786.8|13785.6|13750.3|13749.1|13788.8|13787.6|13747.8|13746.6|1536
1614091500000|2021-02-23 14:45:00|13749.3|13748.1|13725.3|13724.1|13751.8|13750.6|13725.3|13724.1|1545
1614091800000|2021-02-23 14:50:00|13724.8|13723.6|13759.3|13758.1|13761.5|13760.3|13714.8|13713.6|1750
1614092100000|2021-02-23 14:55:00|13759.8|13758.6|13770.8|13769.6|13771.8|13770.6|13751.3|13750.1|708
1614092400000|2021-02-23 15:00:00|13770.3|13769.1|13802.8|13801.6|13803.3|13802.1|13758.8|13757.6|1258
1614092700000|2021-02-23 15:05:00|13801.8|13800.6|13820.8|13819.6|13830.3|13829.1|13789.8|13788.6|1456
1614093000000|2021-02-23 15:10:00|13820.6|13819.4|13810.6|13809.4|13823.6|13822.4|13802.1|13800.9|797
1614093300000|2021-02-23 15:15:00|13810.1|13808.9|13797.6|13796.4|13810.1|13808.9|13785.6|13784.4|720
1614093600000|2021-02-23 15:20:00|13797.1|13795.9|13827.6|13826.4|13829.6|13828.4|13792.6|13791.4|671
1614093900000|2021-02-23 15:25:00|13827.1|13825.9|13821.1|13819.9|13829.6|13828.4|13810.1|13808.9|571
1614094200000|2021-02-23 15:30:00|13821.6|13820.4|13820.6|13819.4|13825.6|13824.4|13804.1|13802.9|599
1614094500000|2021-02-23 15:35:00|13820.1|13818.9|13825.1|13823.9|13826.1|13824.9|13803.6|13802.4|484
1614094800000|2021-02-23 15:40:00|13824.6|13823.4|13838.6|13837.4|13839.6|13838.4|13817.1|13815.9|786
1614095100000|2021-02-23 15:45:00|13837.6|13836.4|13849.6|13848.4|13856.6|13855.4|13833.1|13831.9|827
1614095400000|2021-02-23 15:50:00|13849.1|13847.9|13854.6|13853.4|13855.6|13854.4|13838.6|13837.4|651
1614095700000|2021-02-23 15:55:00|13853.6|13852.4|13845.6|13844.4|13853.6|13852.4|13834.6|13833.4|509
1614096000000|2021-02-23 16:00:00|13846.6|13845.4|13866.1|13864.9|13867.1|13865.9|13840.1|13838.9|758
1614096300000|2021-02-23 16:05:00|13865.6|13864.4|13862.6|13861.4|13867.6|13866.4|13848.1|13846.9|531
1614096600000|2021-02-23 16:10:00|13863.1|13861.9|13857.1|13855.9|13866.6|13865.4|13847.6|13846.4|456
1614096900000|2021-02-23 16:15:00|13859.1|13857.9|13844.6|13843.4|13867.6|13866.4|13842.6|13841.4|663
1614097200000|2021-02-23 16:20:00|13845.1|13843.9|13841.6|13840.4|13845.6|13844.4|13830.1|13828.9|664
1614097500000|2021-02-23 16:25:00|13843.1|13841.9|13855.1|13853.9|13856.6|13855.4|13835.6|13834.4|1096
1614097800000|2021-02-23 16:30:00|13855.5|13853.5|13867|13865|13869|13867|13845|13843|1366
1614098100000|2021-02-23 16:35:00|13867.5|13865.5|13857|13855|13872|13870|13853.5|13851.5|680
1614098400000|2021-02-23 16:40:00|13857.5|13855.5|13838|13836|13858|13856|13832.5|13830.5|338
1614098700000|2021-02-23 16:45:00|13837.5|13835.5|13829.5|13827.5|13844.5|13842.5|13829|13827|162
1614099000000|2021-02-23 16:50:00|13829|13827|13845.5|13843.5|13847.5|13845.5|13827.5|13825.5|173
1614099300000|2021-02-23 16:55:00|13845|13843|13835.5|13833.5|13846|13844|13833|13831|177
1614099600000|2021-02-23 17:00:00|13834.5|13832.5|13823|13821|13835|13833|13818.5|13816.5|209
1614099900000|2021-02-23 17:05:00|13821.5|13819.5|13820|13818|13828|13826|13814|13812|221
1614100200000|2021-02-23 17:10:00|13819.5|13817.5|13821.5|13819.5|13834|13832|13818|13816|143
1614100500000|2021-02-23 17:15:00|13820.5|13818.5|13839.5|13837.5|13842.5|13840.5|13813|13811|348
1614100800000|2021-02-23 17:20:00|13839|13837|13839.5|13837.5|13842.5|13840.5|13829|13827|191
1614101100000|2021-02-23 17:25:00|13840|13838|13842.5|13840.5|13847|13845|13838.5|13836.5|136
1614101400000|2021-02-23 17:30:00|13842|13840|13847|13845|13853|13851|13840|13838|181
1614101700000|2021-02-23 17:35:00|13847.5|13845.5|13826.5|13824.5|13847.5|13845.5|13823.5|13821.5|134
1614102000000|2021-02-23 17:40:00|13826|13824|13819|13817|13829|13827|13818.5|13816.5|117
1614102300000|2021-02-23 17:45:00|13818.5|13816.5|13819.5|13817.5|13822.5|13820.5|13814.5|13812.5|152
1614102600000|2021-02-23 17:50:00|13819|13817|13832.5|13830.5|13833.5|13831.5|13808|13806|221
1614102900000|2021-02-23 17:55:00|13832|13830|13811.5|13809.5|13833.5|13831.5|13807|13805|105
1614103200000|2021-02-23 18:00:00|13812|13810|13825.5|13823.5|13834|13832|13806.5|13804.5|115
1614103500000|2021-02-23 18:05:00|13826|13824|13831|13829|13833.5|13831.5|13823|13821|102
1614103800000|2021-02-23 18:10:00|13830.5|13828.5|13836.5|13834.5|13841.5|13839.5|13826|13824|75
1614104100000|2021-02-23 18:15:00|13836|13834|13842|13840|13845|13843|13834.5|13832.5|153
1614104400000|2021-02-23 18:20:00|13841|13839|13852.5|13850.5|13854|13852|13839.5|13837.5|165
1614104700000|2021-02-23 18:25:00|13853|13851|13854.5|13852.5|13857|13855|13851|13849|173
1614105000000|2021-02-23 18:30:00|13855|13853|13855.5|13853.5|13857|13855|13850|13848|72
1614105300000|2021-02-23 18:35:00|13855|13853|13854.5|13852.5|13858.5|13856.5|13850|13848|128
1614105600000|2021-02-23 18:40:00|13855|13853|13840.5|13838.5|13856.5|13854.5|13839.5|13837.5|110
1614105900000|2021-02-23 18:45:00|13841|13839|13839|13837|13846.5|13844.5|13837|13835|61
1614106200000|2021-02-23 18:50:00|13838.5|13836.5|13837.5|13835.5|13844|13842|13833.5|13831.5|70
1614106500000|2021-02-23 18:55:00|13838|13836|13856.5|13854.5|13863.5|13861.5|13837|13835|343
1614106800000|2021-02-23 19:00:00|13856|13854|13856.5|13854.5|13864|13862|13851.5|13849.5|90
1614107100000|2021-02-23 19:05:00|13857|13855|13859.5|13857.5|13867|13865|13857|13855|95
1614107400000|2021-02-23 19:10:00|13860|13858|13859.5|13857.5|13863|13861|13856.5|13854.5|127
1614107700000|2021-02-23 19:15:00|13860|13858|13863.5|13861.5|13865.5|13863.5|13857.5|13855.5|69
1614108000000|2021-02-23 19:20:00|13864|13862|13868.5|13866.5|13869|13867|13859.5|13857.5|48
1614108300000|2021-02-23 19:25:00|13868|13866|13867.5|13865.5|13871|13869|13863.5|13861.5|88
1614108600000|2021-02-23 19:30:00|13867|13865|13851.5|13849.5|13870.5|13868.5|13851|13849|100
1614108900000|2021-02-23 19:35:00|13852|13850|13853.5|13851.5|13858|13856|13849|13847|93
1614109200000|2021-02-23 19:40:00|13854|13852|13864.5|13862.5|13867|13865|13854|13852|62
1614109500000|2021-02-23 19:45:00|13865|13863|13867.5|13865.5|13871|13869|13861.5|13859.5|101
1614109800000|2021-02-23 19:50:00|13867|13865|13879.5|13877.5|13882|13880|13866|13864|235
1614110100000|2021-02-23 19:55:00|13879|13877|13884.5|13882.5|13886.5|13884.5|13872.5|13870.5|246
1614110400000|2021-02-23 20:00:00|13885|13883|13884.5|13882.5|13887.5|13885.5|13880|13878|135
1614110700000|2021-02-23 20:05:00|13885|13883|13897|13895|13898.5|13896.5|13883.5|13881.5|190
1614111000000|2021-02-23 20:10:00|13897.5|13895.5|13902.5|13900.5|13905|13903|13891.5|13889.5|325
1614111300000|2021-02-23 20:15:00|13903|13901|13902.5|13900.5|13906|13904|13898|13896|179
1614111600000|2021-02-23 20:20:00|13902|13900|13901.5|13899.5|13906.5|13904.5|13898|13896|136
1614111900000|2021-02-23 20:25:00|13902|13900|13909.5|13907.5|13914|13912|13898.5|13896.5|226
1614112200000|2021-02-23 20:30:00|13910|13908|13902.5|13900.5|13913.5|13911.5|13900|13898|323
1614112500000|2021-02-23 20:35:00|13903|13901|13903.5|13901.5|13909.5|13907.5|13901.5|13899.5|110
1614112800000|2021-02-23 20:40:00|13904|13902|13902|13900|13908|13906|13898.5|13896.5|146
1614113100000|2021-02-23 20:45:00|13901.5|13899.5|13899.5|13897.5|13908|13906|13898.5|13896.5|152
1614113400000|2021-02-23 20:50:00|13900|13898|13892.5|13890.5|13902|13900|13889|13887|218
1614113700000|2021-02-23 20:55:00|13892|13890|13884|13882|13892.5|13890.5|13884|13882|282
1614114000000|2021-02-23 21:00:00|13891.1|13886.1|13886.3|13881.3|13903.1|13898.1|13883.9|13878.9|17
1614114300000|2021-02-23 21:05:00|13887.1|13882.1|13885.1|13880.1|13889.6|13884.6|13878.9|13873.9|0
1614114600000|2021-02-23 21:10:00|13886.2|13881.2|13877.6|13872.6|13887.5|13882.5|13876.2|13871.2|0
1614114900000|2021-02-23 21:15:00|13878.1|13873.1|13877.3|13872.3|13878.1|13873.1|13875.2|13870.2|0
1614115200000|2021-02-23 21:20:00|13877|13872|13878|13873|13880.1|13875.1|13876.1|13871.1|0
1614115500000|2021-02-23 21:25:00|13878.3|13873.3|13878.4|13873.4|13879.5|13874.5|13877.2|13872.2|0
1614115800000|2021-02-23 21:30:00|13878.5|13873.5|13877.8|13872.8|13880.7|13875.7|13873.6|13868.6|0
1614116100000|2021-02-23 21:35:00|13877|13872|13886|13881|13886.8|13881.8|13876.2|13871.2|0
1614116400000|2021-02-23 21:40:00|13885.2|13880.2|13882.5|13877.5|13886.5|13881.5|13880.8|13875.8|0
1614116700000|2021-02-23 21:45:00|13881.7|13876.7|13882|13877|13883.6|13878.6|13880.8|13875.8|0
1614117000000|2021-02-23 21:50:00|13881.2|13876.2|13876.9|13871.9|13882.8|13877.8|13876.1|13871.1|0
1614117300000|2021-02-23 21:55:00|13877.7|13872.7|13886.7|13881.7|13888|13883|13876.1|13871.1|0
1614117600000|2021-02-23 22:00:00|13886.6|13881.6|13885.6|13880.6|13886.7|13881.7|13885.5|13880.5|0
1614117900000|2021-02-23 22:05:00|13886.5|13881.5|13882.9|13877.9|13886.7|13881.7|13881.9|13876.9|0
1614118200000|2021-02-23 22:10:00|13883|13878|13884.3|13879.3|13886.5|13881.5|13883|13878|0
1614118500000|2021-02-23 22:15:00|13884.9|13879.9|13887|13882|13887|13882|13884|13879|0
1614118800000|2021-02-23 22:20:00|13887.1|13882.1|13889.9|13884.9|13889.9|13884.9|13887.1|13882.1|0
1614119100000|2021-02-23 22:25:00|13889.8|13884.8|13885.7|13880.7|13889.8|13884.8|13885.6|13880.6|0
1614119400000|2021-02-23 22:30:00|13885.8|13880.8|13887.7|13882.7|13887.7|13882.7|13885.7|13880.7|0
1614119700000|2021-02-23 22:35:00|13887.8|13882.8|13887.8|13882.8|13888.1|13883.1|13887.8|13882.8|0
1614120000000|2021-02-23 22:40:00|13888.1|13883.1|13889.8|13884.8|13890.8|13885.8|13888.1|13883.1|0
1614120300000|2021-02-23 22:45:00|13889.3|13884.3|13886.4|13881.4|13889.3|13884.3|13886.3|13881.3|0
1614120600000|2021-02-23 22:50:00|13886.5|13881.5|13887.9|13882.9|13888|13883|13886.5|13881.5|0
1614120900000|2021-02-23 22:55:00|13888|13883|13889|13884|13890.2|13885.2|13888|13883|0
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|13883.7|13878.7|13899|13894|13882.4|13877.4|0
1614121500000|2021-02-23 23:05:00|13883.6|13878.6|13886|13881|13888.9|13883.9|13881.9|13876.9|0
1614121800000|2021-02-23 23:10:00|13886.8|13881.8|13879.7|13874.7|13893.5|13888.5|13876.1|13871.1|0
1614122100000|2021-02-23 23:15:00|13878.9|13873.9|13861.7|13856.7|13879.7|13874.7|13858.5|13853.5|0
1614122400000|2021-02-23 23:20:00|13863.3|13858.3|13865.3|13860.3|13867|13862|13861|13856|0
1614122700000|2021-02-23 23:25:00|13865.4|13860.4|13865.8|13860.8|13872.6|13867.6|13858.9|13853.9|0
1614123000000|2021-02-23 23:30:00|13865|13860|13885.7|13880.7|13885.7|13880.7|13858.2|13853.2|0
1614123300000|2021-02-23 23:35:00|13884.1|13879.1|13898.2|13893.2|13898.3|13893.3|13882.5|13877.5|0
1614123600000|2021-02-23 23:40:00|13897.4|13892.4|13889.3|13884.3|13897.4|13892.4|13889.3|13884.3|0
1614123900000|2021-02-23 23:45:00|13888.5|13883.5|13889.1|13884.1|13894.9|13889.9|13887.3|13882.3|0
1614124200000|2021-02-23 23:50:00|13888.3|13883.3|13886.6|13881.6|13892.3|13887.3|13885.8|13880.8|0
1614124500000|2021-02-23 23:55:00|13887.4|13882.4|13880.9|13875.9|13889|13884|13880.9|13875.9|0
1614124800000|2021-02-24 00:00:00|13881.7|13876.7|13885.6|13880.6|13896.2|13891.2|13880.9|13875.9|0
1614125100000|2021-02-24 00:05:00|13886.4|13881.4|13873.2|13868.2|13886.4|13881.4|13867.7|13862.7|0
1614125400000|2021-02-24 00:10:00|13874|13869|13873.2|13868.2|13878.9|13873.9|13869.2|13864.2|0
1614125700000|2021-02-24 00:15:00|13874.4|13869.4|13858.5|13854.5|13875.6|13870.6|13855|13851|145
1614126000000|2021-02-24 00:20:00|13859|13855|13865.5|13861.5|13869.5|13865.5|13856.5|13852.5|29
1614126300000|2021-02-24 00:25:00|13866|13862|13858.5|13854.5|13866.5|13862.5|13858.5|13854.5|5
1614126600000|2021-02-24 00:30:00|13859|13855|13869.5|13865.5|13872.5|13868.5|13856.5|13852.5|13
1614126900000|2021-02-24 00:35:00|13869|13865|13888|13884|13888|13884|13868.5|13864.5|24
1614127200000|2021-02-24 00:40:00|13888.5|13884.5|13885|13881|13889.5|13885.5|13881.5|13877.5|12
1614127500000|2021-02-24 00:45:00|13885.5|13881.5|13880|13876|13885.5|13881.5|13876.5|13872.5|4
1614127800000|2021-02-24 00:50:00|13880.5|13876.5|13866.5|13862.5|13880.5|13876.5|13866|13862|57
1614128100000|2021-02-24 00:55:00|13867|13863|13873|13869|13873|13869|13864|13860|17
1614128400000|2021-02-24 01:00:00|13873.5|13869.5|13891.5|13887.5|13894.5|13890.5|13872|13868|83
1614128700000|2021-02-24 01:05:00|13892.5|13888.5|13904|13900|13910.5|13906.5|13892.5|13888.5|89
1614129000000|2021-02-24 01:10:00|13904.5|13900.5|13909.5|13905.5|13918|13914|13904.5|13900.5|27
1614129300000|2021-02-24 01:15:00|13910|13906|13922|13918|13923.5|13919.5|13907.5|13903.5|37
1614129600000|2021-02-24 01:20:00|13921.5|13917.5|13919.5|13915.5|13926.5|13922.5|13916.5|13912.5|11
1614129900000|2021-02-24 01:25:00|13920|13916|13910|13906|13920.5|13916.5|13910|13906|11
1614130200000|2021-02-24 01:30:00|13910.5|13906.5|13915.5|13911.5|13917|13913|13907|13903|35
1614130500000|2021-02-24 01:35:00|13915|13911|13903.5|13899.5|13919|13915|13896|13892|36
1614130800000|2021-02-24 01:40:00|13906.5|13902.5|13913|13909|13913.5|13909.5|13898.5|13894.5|13
1614131100000|2021-02-24 01:45:00|13912.5|13908.5|13916.5|13912.5|13919|13915|13910.5|13906.5|8
1614131400000|2021-02-24 01:50:00|13917|13913|13914|13910|13923.5|13919.5|13914|13910|12
1614131700000|2021-02-24 01:55:00|13913.5|13909.5|13903.5|13899.5|13916|13912|13899.5|13895.5|20
1614132000000|2021-02-24 02:00:00|13904|13900|13893.5|13889.5|13908|13904|13889.5|13885.5|55
1614132300000|2021-02-24 02:05:00|13893|13889|13891.5|13887.5|13895.5|13891.5|13889|13885|25
1614132600000|2021-02-24 02:10:00|13892|13888|13890.5|13886.5|13895.5|13891.5|13889|13885|6
1614132900000|2021-02-24 02:15:00|13891|13887|13894.5|13890.5|13898.5|13894.5|13890.5|13886.5|8
1614133200000|2021-02-24 02:20:00|13894|13890|13895.5|13891.5|13895.5|13891.5|13883|13879|20
1614133500000|2021-02-24 02:25:00|13895|13891|13893|13889|13895|13891|13891.5|13887.5|2
1614133800000|2021-02-24 02:30:00|13892.5|13888.5|13888.5|13884.5|13897.5|13893.5|13887.5|13883.5|9
1614134100000|2021-02-24 02:35:00|13888|13884|13892.5|13888.5|13894|13890|13887.5|13883.5|2
1614134400000|2021-02-24 02:40:00|13892|13888|13884.5|13880.5|13892.5|13888.5|13884|13880|11
1614134700000|2021-02-24 02:45:00|13884|13880|13878.5|13874.5|13884|13880|13877|13873|25
1614135000000|2021-02-24 02:50:00|13877.5|13873.5|13866|13862|13878|13874|13862.5|13858.5|32
1614135300000|2021-02-24 02:55:00|13865.5|13861.5|13870.5|13866.5|13870.5|13866.5|13861|13857|18
1614135600000|2021-02-24 03:00:00|13871|13867|13884|13880|13884|13880|13871|13867|29
1614135900000|2021-02-24 03:05:00|13885|13881|13874.5|13870.5|13885.5|13881.5|13874|13870|8
1614136200000|2021-02-24 03:10:00|13874|13870|13861.5|13857.5|13874|13870|13857|13853|49
1614136500000|2021-02-24 03:15:00|13862|13858|13854.5|13850.5|13863.5|13859.5|13854|13850|46
1614136800000|2021-02-24 03:20:00|13853.5|13849.5|13851.5|13847.5|13860|13856|13851|13847|54
1614137100000|2021-02-24 03:25:00|13851|13847|13846.5|13842.5|13851.5|13847.5|13845|13841|35
1614137400000|2021-02-24 03:30:00|13847|13843|13855.5|13851.5|13855.5|13851.5|13842.5|13838.5|37
1614137700000|2021-02-24 03:35:00|13856|13852|13857.5|13853.5|13858|13854|13852|13848|5
1614138000000|2021-02-24 03:40:00|13858|13854|13866|13862|13867.5|13863.5|13856|13852|11
1614138300000|2021-02-24 03:45:00|13866.5|13862.5|13866|13862|13867.5|13863.5|13862|13858|7
1614138600000|2021-02-24 03:50:00|13867.5|13863.5|13861.5|13857.5|13868|13864|13858|13854|29
1614138900000|2021-02-24 03:55:00|13861|13857|13864.5|13860.5|13864.5|13860.5|13861|13857|10
1614139200000|2021-02-24 04:00:00|13864|13860|13866|13862|13867|13863|13863.5|13859.5|3
1614139500000|2021-02-24 04:05:00|13866.5|13862.5|13862.5|13858.5|13866.5|13862.5|13861|13857|4
1614139800000|2021-02-24 04:10:00|13863.5|13859.5|13865.5|13861.5|13867|13863|13862|13858|6
1614140100000|2021-02-24 04:15:00|13867|13863|13867.5|13863.5|13872|13868|13867|13863|5
1614140400000|2021-02-24 04:20:00|13869|13865|13875.5|13871.5|13875.5|13871.5|13867|13863|12
1614140700000|2021-02-24 04:25:00|13875|13871|13881|13877|13883|13879|13875|13871|19
1614141000000|2021-02-24 04:30:00|13881.5|13877.5|13882|13878|13883|13879|13876.5|13872.5|6
1614141300000|2021-02-24 04:35:00|13882.5|13878.5|13879|13875|13885.5|13881.5|13879|13875|44
1614141600000|2021-02-24 04:40:00|13879.5|13875.5|13873|13869|13881|13877|13873|13869|9
1614141900000|2021-02-24 04:45:00|13873.5|13869.5|13870.5|13866.5|13877|13873|13869|13865|5
1614142200000|2021-02-24 04:50:00|13871|13867|13872|13868|13874|13870|13871|13867|7
1614142500000|2021-02-24 04:55:00|13871.5|13867.5|13867.5|13863.5|13873|13869|13867|13863|30
1614142800000|2021-02-24 05:00:00|13867|13863|13854|13850|13872.5|13868.5|13854|13850|69
1614143100000|2021-02-24 05:05:00|13853|13849|13847.5|13843.5|13856|13852|13847|13843|21
1614143400000|2021-02-24 05:10:00|13848|13844|13833|13829|13848|13844|13826|13822|59
1614143700000|2021-02-24 05:15:00|13832.5|13828.5|13841|13837|13846|13842|13832|13828|20
1614144000000|2021-02-24 05:20:00|13841.5|13837.5|13839.5|13835.5|13846|13842|13838|13834|33
1614144300000|2021-02-24 05:25:00|13839|13835|13837.5|13833.5|13840|13836|13832.5|13828.5|37
1614144600000|2021-02-24 05:30:00|13837|13833|13827.5|13823.5|13838|13834|13824|13820|26
1614144900000|2021-02-24 05:35:00|13828|13824|13834.5|13830.5|13834.5|13830.5|13827.5|13823.5|41
1614145200000|2021-02-24 05:40:00|13835|13831|13831.5|13827.5|13835.5|13831.5|13823|13819|12
1614145500000|2021-02-24 05:45:00|13831|13827|13818|13814|13831.5|13827.5|13814.5|13810.5|44
1614145800000|2021-02-24 05:50:00|13818.5|13814.5|13820|13816|13827.5|13823.5|13814.5|13810.5|46
1614146100000|2021-02-24 05:55:00|13819.5|13815.5|13816|13812|13824|13820|13815|13811|30
1614146400000|2021-02-24 06:00:00|13815|13811|13806.5|13802.5|13815.5|13811.5|13801.5|13797.5|56
1614146700000|2021-02-24 06:05:00|13807|13803|13802.5|13798.5|13807.5|13803.5|13801|13797|33
1614147000000|2021-02-24 06:10:00|13802|13798|13805.5|13801.5|13806|13802|13796.5|13792.5|101
1614147300000|2021-02-24 06:15:00|13806|13802|13793.5|13789.5|13806.5|13802.5|13792|13788|47
1614147600000|2021-02-24 06:20:00|13794|13790|13806|13802|13806|13802|13794|13790|29
1614147900000|2021-02-24 06:25:00|13806.5|13802.5|13819.5|13815.5|13819.5|13815.5|13803.5|13799.5|36
1614148200000|2021-02-24 06:30:00|13819|13815|13816|13812|13820.5|13816.5|13814|13810|41
1614148500000|2021-02-24 06:35:00|13815.5|13811.5|13818|13814|13821.5|13817.5|13814.5|13810.5|23
1614148800000|2021-02-24 06:40:00|13820|13816|13828|13824|13828.5|13824.5|13820|13816|66
1614149100000|2021-02-24 06:45:00|13827.5|13823.5|13825|13821|13828|13824|13821|13817|41
1614149400000|2021-02-24 06:50:00|13825.5|13821.5|13824.5|13820.5|13829|13825|13824|13820|33
1614149700000|2021-02-24 06:55:00|13824|13820|13811|13807|13824|13820|13811|13807|66
1614150000000|2021-02-24 07:00:00|13810.5|13806.5|13809.5|13807.5|13824.5|13822.5|13806|13804|287
1614150300000|2021-02-24 07:05:00|13809|13807|13850.5|13848.5|13851.5|13849.5|13808|13806|349
1614150600000|2021-02-24 07:10:00|13849.5|13847.5|13854.5|13852.5|13860|13858|13842.5|13840.5|238
1614150900000|2021-02-24 07:15:00|13854|13852|13858.5|13856.5|13861.5|13859.5|13850.5|13848.5|172
1614151200000|2021-02-24 07:20:00|13858|13856|13850.5|13848.5|13863.5|13861.5|13848.5|13846.5|163
1614151500000|2021-02-24 07:25:00|13850|13848|13855.5|13853.5|13862|13860|13848.5|13846.5|121
1614151800000|2021-02-24 07:30:00|13856|13854|13862.5|13860.5|13863.5|13861.5|13852.5|13850.5|139
1614152100000|2021-02-24 07:35:00|13863|13861|13858.5|13856.5|13868.5|13866.5|13857|13855|163
1614152400000|2021-02-24 07:40:00|13859|13857|13862|13860|13864.5|13862.5|13858|13856|95
1614152700000|2021-02-24 07:45:00|13862.5|13860.5|13858.5|13856.5|13866.5|13864.5|13853|13851|123
1614153000000|2021-02-24 07:50:00|13859|13857|13851|13849|13861.5|13859.5|13850.5|13848.5|103
1614153300000|2021-02-24 07:55:00|13851.5|13849.5|13865.5|13863.5|13868.5|13866.5|13846|13844|298
1614153600000|2021-02-24 08:00:00|13865|13863|13893.1|13891.9|13894.1|13892.9|13847.1|13845.9|1494
1614153900000|2021-02-24 08:05:00|13893.6|13892.4|13908.6|13907.4|13915.6|13914.4|13891.6|13890.4|1809
1614154200000|2021-02-24 08:10:00|13908.1|13906.9|13894.1|13892.9|13913.1|13911.9|13878.1|13876.9|1466
1614154500000|2021-02-24 08:15:00|13894.6|13893.4|13927.1|13925.9|13929.1|13927.9|13875.6|13874.4|1131
1614154800000|2021-02-24 08:20:00|13927.6|13926.4|13931.1|13929.9|13937.6|13936.4|13917.6|13916.4|1205
1614155100000|2021-02-24 08:25:00|13930.6|13929.4|13936.1|13934.9|13945.6|13944.4|13925.1|13923.9|1082
1614155400000|2021-02-24 08:30:00|13936.6|13935.4|13945.1|13943.9|13953.1|13951.9|13934.1|13932.9|1107
1614155700000|2021-02-24 08:35:00|13945.6|13944.4|13926.1|13924.9|13949.6|13948.4|13924.6|13923.4|1025
1614156000000|2021-02-24 08:40:00|13925.6|13924.4|13918.6|13917.4|13928.1|13926.9|13914.1|13912.9|697
1614156300000|2021-02-24 08:45:00|13919.1|13917.9|13916.6|13915.4|13929.1|13927.9|13910.1|13908.9|778
1614156600000|2021-02-24 08:50:00|13917.1|13915.9|13934.6|13933.4|13941.1|13939.9|13914.6|13913.4|874
1614156900000|2021-02-24 08:55:00|13935.1|13933.9|13950.1|13948.9|13951.1|13949.9|13933.6|13932.4|668
1614157200000|2021-02-24 09:00:00|13950.6|13949.4|13939.6|13938.4|13957.1|13955.9|13939.1|13937.9|870
1614157500000|2021-02-24 09:05:00|13939.1|13937.9|13925.6|13924.4|13942.1|13940.9|13922.1|13920.9|867
1614157800000|2021-02-24 09:10:00|13926.1|13924.9|13920.1|13918.9|13931.6|13930.4|13912.1|13910.9|612
1614158100000|2021-02-24 09:15:00|13921.1|13919.9|13941.1|13939.9|13945.6|13944.4|13921.1|13919.9|467
1614158400000|2021-02-24 09:20:00|13940.6|13939.4|13941.6|13940.4|13951.1|13949.9|13939.1|13937.9|513
1614158700000|2021-02-24 09:25:00|13941.1|13939.9|13941.1|13939.9|13946.1|13944.9|13934.1|13932.9|286
1614159000000|2021-02-24 09:30:00|13940.6|13939.4|13941.6|13940.4|13946.1|13944.9|13935.1|13933.9|277
1614159300000|2021-02-24 09:35:00|13941.1|13939.9|13948.6|13947.4|13953.1|13951.9|13941.1|13939.9|289
1614159600000|2021-02-24 09:40:00|13948.1|13946.9|13947.6|13946.4|13954.6|13953.4|13945.1|13943.9|381
1614159900000|2021-02-24 09:45:00|13948.1|13946.9|13946.6|13945.4|13953.1|13951.9|13944.1|13942.9|192
1614160200000|2021-02-24 09:50:00|13947.1|13945.9|13954.6|13953.4|13955.1|13953.9|13946.6|13945.4|297
1614160500000|2021-02-24 09:55:00|13954.1|13952.9|13955.6|13954.4|13963.1|13961.9|13950.1|13948.9|608
1614160800000|2021-02-24 10:00:00|13956.1|13954.9|13961.6|13960.4|13969.1|13967.9|13956.1|13954.9|431
1614161100000|2021-02-24 10:05:00|13962.1|13960.9|13963.1|13961.9|13968.1|13966.9|13956.1|13954.9|385
1614161400000|2021-02-24 10:10:00|13963.6|13962.4|13968.6|13967.4|13975.6|13974.4|13962.6|13961.4|315
1614161700000|2021-02-24 10:15:00|13968.1|13966.9|13979.1|13977.9|13991.6|13990.4|13968.1|13966.9|677
1614162000000|2021-02-24 10:20:00|13979.6|13978.4|13966.1|13964.9|13981.1|13979.9|13962.6|13961.4|447
1614162300000|2021-02-24 10:25:00|13965.6|13964.4|13979.1|13977.9|13980.1|13978.9|13965.1|13963.9|343
1614162600000|2021-02-24 10:30:00|13978.1|13976.9|13997.1|13995.9|13997.1|13995.9|13972.1|13970.9|405
1614162900000|2021-02-24 10:35:00|13996.6|13995.4|13993.1|13991.9|13998.6|13997.4|13987.1|13985.9|505
1614163200000|2021-02-24 10:40:00|13992.6|13991.4|13990.6|13989.4|13994.1|13992.9|13987.1|13985.9|237
1614163500000|2021-02-24 10:45:00|13990.1|13988.9|13990.1|13988.9|13994.1|13992.9|13985.1|13983.9|356
1614163800000|2021-02-24 10:50:00|13990.6|13989.4|13988.6|13987.4|13996.6|13995.4|13987.6|13986.4|307
1614164100000|2021-02-24 10:55:00|13988.1|13986.9|13981.1|13979.9|13991.6|13990.4|13981.1|13979.9|272
1614164400000|2021-02-24 11:00:00|13981.6|13980.4|13974.6|13973.4|13985.1|13983.9|13970.1|13968.9|513
1614164700000|2021-02-24 11:05:00|13975.1|13973.9|13972.6|13971.4|13979.6|13978.4|13971.1|13969.9|306
1614165000000|2021-02-24 11:10:00|13972.1|13970.9|13974.6|13973.4|13977.6|13976.4|13970.1|13968.9|252
1614165300000|2021-02-24 11:15:00|13975.1|13973.9|13962.6|13961.4|13976.1|13974.9|13961.1|13959.9|360
1614165600000|2021-02-24 11:20:00|13963.1|13961.9|13970.6|13969.4|13973.1|13971.9|13958.6|13957.4|315
1614165900000|2021-02-24 11:25:00|13970.1|13968.9|13964.6|13963.4|13973.1|13971.9|13959.6|13958.4|414
1614166200000|2021-02-24 11:30:00|13965.1|13963.9|13952.6|13951.4|13965.1|13963.9|13951.1|13949.9|183
1614166500000|2021-02-24 11:35:00|13952.1|13950.9|13943.1|13941.9|13952.1|13950.9|13941.6|13940.4|276
1614166800000|2021-02-24 11:40:00|13943.6|13942.4|13948.6|13947.4|13954.1|13952.9|13943.1|13941.9|210
1614167100000|2021-02-24 11:45:00|13948.1|13946.9|13957.6|13956.4|13959.6|13958.4|13947.1|13945.9|161
1614167400000|2021-02-24 11:50:00|13958.1|13956.9|13964.1|13962.9|13965.1|13963.9|13957.6|13956.4|132
1614167700000|2021-02-24 11:55:00|13963.6|13962.4|13958.6|13957.4|13965.1|13963.9|13956.1|13954.9|172
1614168000000|2021-02-24 12:00:00|13959.1|13957.9|13967.6|13966.4|13968.6|13967.4|13957.6|13956.4|127
1614168300000|2021-02-24 12:05:00|13967.1|13965.9|13981.6|13980.4|13981.6|13980.4|13967.1|13965.9|204
1614168600000|2021-02-24 12:10:00|13982.1|13980.9|13984.1|13982.9|13986.6|13985.4|13980.1|13978.9|103
1614168900000|2021-02-24 12:15:00|13984.6|13983.4|13985.6|13984.4|13986.6|13985.4|13981.1|13979.9|142
1614169200000|2021-02-24 12:20:00|13986.1|13984.9|13986.6|13985.4|13987.1|13985.9|13981.1|13979.9|157
1614169500000|2021-02-24 12:25:00|13987.1|13985.9|13991.1|13989.9|13996.6|13995.4|13985.1|13983.9|333
1614169800000|2021-02-24 12:30:00|13990.6|13989.4|13977.6|13976.4|13990.6|13989.4|13975.1|13973.9|223
1614170100000|2021-02-24 12:35:00|13977.1|13975.9|13972.6|13971.4|13979.1|13977.9|13971.6|13970.4|174
1614170400000|2021-02-24 12:40:00|13973.1|13971.9|13974.6|13973.4|13975.6|13974.4|13969.6|13968.4|197
1614170700000|2021-02-24 12:45:00|13975.1|13973.9|13985.6|13984.4|13986.6|13985.4|13974.6|13973.4|215
1614171000000|2021-02-24 12:50:00|13985.1|13983.9|13987.6|13986.4|13990.1|13988.9|13981.6|13980.4|142
1614171300000|2021-02-24 12:55:00|13988.1|13986.9|13974.6|13973.4|13992.1|13990.9|13972.1|13970.9|525
1614171600000|2021-02-24 13:00:00|13974.1|13972.9|13965.6|13964.4|13980.6|13979.4|13965.1|13963.9|327
1614171900000|2021-02-24 13:05:00|13966.1|13964.9|13974.6|13973.4|13983.1|13981.9|13965.1|13963.9|226
1614172200000|2021-02-24 13:10:00|13975.1|13973.9|13975.6|13974.4|13981.6|13980.4|13969.6|13968.4|151
1614172500000|2021-02-24 13:15:00|13976.1|13974.9|13969.6|13968.4|13978.6|13977.4|13969.1|13967.9|150
1614172800000|2021-02-24 13:20:00|13969.1|13967.9|13963.6|13962.4|13972.1|13970.9|13962.6|13961.4|308
1614173100000|2021-02-24 13:25:00|13963.1|13961.9|13963.1|13961.9|13971.6|13970.4|13962.6|13961.4|178
1614173400000|2021-02-24 13:30:00|13963.6|13962.4|13957.6|13956.4|13964.1|13962.9|13952.6|13951.4|425
1614173700000|2021-02-24 13:35:00|13957.1|13955.9|13959.6|13958.4|13961.1|13959.9|13954.6|13953.4|138
1614174000000|2021-02-24 13:40:00|13959.1|13957.9|13954|13952.8|13965.1|13963.9|13953.5|13952.3|175
1614174300000|2021-02-24 13:45:00|13953.5|13952.3|13927|13925.8|13954.5|13953.3|13925|13923.8|661
1614174600000|2021-02-24 13:50:00|13926.5|13925.3|13915.5|13914.3|13930.5|13929.3|13908.5|13907.3|1184
1614174900000|2021-02-24 13:55:00|13916|13914.8|13909|13907.8|13919.5|13918.3|13890.5|13889.3|1265
1614175200000|2021-02-24 14:00:00|13908.5|13907.3|13916|13914.8|13917|13915.8|13892.5|13891.3|966
1614175500000|2021-02-24 14:05:00|13915.5|13914.3|13919|13917.8|13922|13920.8|13910.5|13909.3|607
1614175800000|2021-02-24 14:10:00|13918.5|13917.3|13922|13920.8|13922|13920.8|13912|13910.8|316
1614176100000|2021-02-24 14:15:00|13921.5|13920.3|13919|13917.8|13926|13924.8|13914.5|13913.3|291
1614176400000|2021-02-24 14:20:00|13919.5|13918.3|13916|13914.8|13922|13920.8|13910.5|13909.3|298
1614176700000|2021-02-24 14:25:00|13916.5|13915.3|13916.5|13915.3|13919|13917.8|13903|13901.8|308
1614177000000|2021-02-24 14:30:00|13916|13914.8|13921|13919.8|13934|13932.8|13911|13909.8|745
1614177300000|2021-02-24 14:35:00|13920.5|13919.3|13925.5|13924.3|13928.5|13927.3|13894|13892.8|948
1614177600000|2021-02-24 14:40:00|13927|13925.8|13924.5|13923.3|13938|13936.8|13917.5|13916.3|699
1614177900000|2021-02-24 14:45:00|13924|13922.8|13933.5|13932.3|13944|13942.8|13918|13916.8|443
1614178200000|2021-02-24 14:50:00|13933|13931.8|13907.5|13906.3|13934.5|13933.3|13897|13895.8|644
1614178500000|2021-02-24 14:55:00|13908|13906.8|13907.5|13906.3|13935|13933.8|13896.5|13895.3|675
1614178800000|2021-02-24 15:00:00|13907|13905.8|13908|13906.8|13929.5|13928.3|13901|13899.8|599
1614179100000|2021-02-24 15:05:00|13908.5|13907.3|13900|13898.8|13916|13914.8|13893.5|13892.3|665
1614179400000|2021-02-24 15:10:00|13899.6|13898.4|13920.6|13919.4|13925.6|13924.4|13893.1|13891.9|476
1614179700000|2021-02-24 15:15:00|13920.1|13918.9|13940.1|13938.9|13940.6|13939.4|13918.1|13916.9|539
1614180000000|2021-02-24 15:20:00|13939.6|13938.4|13950.6|13949.4|13951.6|13950.4|13932.6|13931.4|551
1614180300000|2021-02-24 15:25:00|13950.1|13948.9|13945.1|13943.9|13954.1|13952.9|13938.6|13937.4|456
1614180600000|2021-02-24 15:30:00|13945.6|13944.4|13949.1|13947.9|13960.6|13959.4|13942.6|13941.4|583
1614180900000|2021-02-24 15:35:00|13949.6|13948.4|13956.1|13954.9|13959.6|13958.4|13942.1|13940.9|337
1614181200000|2021-02-24 15:40:00|13955.6|13954.4|13955.1|13953.9|13960.1|13958.9|13946.6|13945.4|318
1614181500000|2021-02-24 15:45:00|13954.6|13953.4|13964.1|13962.9|13967.6|13966.4|13953.6|13952.4|316
1614181800000|2021-02-24 15:50:00|13963.6|13962.4|13970.1|13968.9|13972.1|13970.9|13961.6|13960.4|292
1614182100000|2021-02-24 15:55:00|13969.6|13968.4|13978.1|13976.9|13992.1|13990.9|13969.6|13968.4|683
1614182400000|2021-02-24 16:00:00|13977.1|13975.9|13978.1|13976.9|13988.1|13986.9|13973.6|13972.4|496
1614182700000|2021-02-24 16:05:00|13978.6|13977.4|13984.6|13983.4|13985.6|13984.4|13974.6|13973.4|404
1614183000000|2021-02-24 16:10:00|13984.1|13982.9|13989.6|13988.4|13993.6|13992.4|13983.1|13981.9|451
1614183300000|2021-02-24 16:15:00|13990.1|13988.9|13988.6|13987.4|13993.6|13992.4|13983.1|13981.9|333
1614183600000|2021-02-24 16:20:00|13989.6|13988.4|13995.1|13993.9|13999.6|13998.4|13987.6|13986.4|575
1614183900000|2021-02-24 16:25:00|13994.6|13993.4|13983.6|13982.4|14000.6|13999.4|13982.6|13981.4|986
1614184200000|2021-02-24 16:30:00|13984|13982|13981.5|13979.5|13995.5|13993.5|13976.5|13974.5|1476
1614184500000|2021-02-24 16:35:00|13980|13978|13995|13993|14000|13998|13977|13975|639
1614184800000|2021-02-24 16:40:00|13995.5|13993.5|13985|13983|13995.5|13993.5|13983.5|13981.5|241
1614185100000|2021-02-24 16:45:00|13984|13982|13993|13991|13996|13994|13982|13980|214
1614185400000|2021-02-24 16:50:00|13993.5|13991.5|13989|13987|13994.5|13992.5|13988|13986|93
1614185700000|2021-02-24 16:55:00|13989.5|13987.5|13989|13987|13994|13992|13985.5|13983.5|143
1614186000000|2021-02-24 17:00:00|13989.5|13987.5|13999.5|13997.5|14001|13999|13989.5|13987.5|238
1614186300000|2021-02-24 17:05:00|13999|13997|13998|13996|13999|13997|13994|13992|71
1614186600000|2021-02-24 17:10:00|13999|13997|13998.5|13996.5|14000|13998|13995|13993|116
1614186900000|2021-02-24 17:15:00|13999|13997|14002|14000|14003|14001|13997.5|13995.5|165
1614187200000|2021-02-24 17:20:00|14001.5|13999.5|14003|14001|14005|14003|13999|13997|174
1614187500000|2021-02-24 17:25:00|14002.5|14000.5|14007|14005|14007.5|14005.5|14001|13999|86
1614187800000|2021-02-24 17:30:00|14008|14006|14009.5|14007.5|14012|14010|14004.5|14002.5|206
1614188100000|2021-02-24 17:35:00|14010|14008|14009|14007|14012|14010|14006|14004|154
1614188400000|2021-02-24 17:40:00|14008.5|14006.5|14001.5|13999.5|14009.5|14007.5|14000|13998|163
1614188700000|2021-02-24 17:45:00|14001|13999|13999|13997|14003.5|14001.5|13998|13996|209
1614189000000|2021-02-24 17:50:00|13999.5|13997.5|13997.5|13995.5|14006|14004|13995|13993|101
1614189300000|2021-02-24 17:55:00|13997|13995|13993.5|13991.5|13998|13996|13993|13991|73
1614189600000|2021-02-24 18:00:00|13994|13992|13984.5|13982.5|13995.5|13993.5|13983.5|13981.5|145
1614189900000|2021-02-24 18:05:00|13984|13982|13993|13991|13994|13992|13983|13981|117
1614190200000|2021-02-24 18:10:00|13993.5|13991.5|14003|14001|14003|14001|13993|13991|97
1614190500000|2021-02-24 18:15:00|14003.5|14001.5|14002|14000|14006|14004|13999|13997|93
1614190800000|2021-02-24 18:20:00|14002.5|14000.5|14007.5|14005.5|14008|14006|13999|13997|86
1614191100000|2021-02-24 18:25:00|14008|14006|14013|14011|14014.5|14012.5|14007.5|14005.5|144
1614191400000|2021-02-24 18:30:00|14013.5|14011.5|14022|14020|14023.5|14021.5|14012|14010|187
1614191700000|2021-02-24 18:35:00|14022.5|14020.5|14020|14018|14026|14024|14019|14017|115
1614192000000|2021-02-24 18:40:00|14020.5|14018.5|14023|14021|14025|14023|14015|14013|114
1614192300000|2021-02-24 18:45:00|14022.5|14020.5|14016|14014|14023|14021|14015|14013|88
1614192600000|2021-02-24 18:50:00|14015.5|14013.5|14015|14013|14019.5|14017.5|14014|14012|52
1614192900000|2021-02-24 18:55:00|14014.5|14012.5|14019.5|14017.5|14019.5|14017.5|14014.5|14012.5|52
1614193200000|2021-02-24 19:00:00|14020|14018|14016.5|14014.5|14022.5|14020.5|14016|14014|51
1614193500000|2021-02-24 19:05:00|14016|14014|14012.5|14010.5|14016.5|14014.5|14009|14007|114
1614193800000|2021-02-24 19:10:00|14013|14011|14009.5|14007.5|14016|14014|14008|14006|95
1614194100000|2021-02-24 19:15:00|14010|14008|14015.5|14013.5|14016.5|14014.5|14009|14007|34
1614194400000|2021-02-24 19:20:00|14016|14014|14013.5|14011.5|14017|14015|14010|14008|47
1614194700000|2021-02-24 19:25:00|14014|14012|14015.5|14013.5|14017|14015|14013|14011|34
1614195000000|2021-02-24 19:30:00|14016|14014|14015.5|14013.5|14017|14015|14010.5|14008.5|53
1614195300000|2021-02-24 19:35:00|14016|14014|14015.5|14013.5|14016.5|14014.5|14013|14011|50
1614195600000|2021-02-24 19:40:00|14015|14013|14016.5|14014.5|14018|14016|14013.5|14011.5|99
1614195900000|2021-02-24 19:45:00|14016|14014|14010.5|14008.5|14017.5|14015.5|14010|14008|44
1614196200000|2021-02-24 19:50:00|14011|14009|14013.5|14011.5|14014|14012|14010|14008|44
1614196500000|2021-02-24 19:55:00|14013|14011|14013.5|14011.5|14016|14014|14011.5|14009.5|36
1614196800000|2021-02-24 20:00:00|14014|14012|14015.5|14013.5|14020|14018|14012|14010|61
1614197100000|2021-02-24 20:05:00|14016.5|14014.5|14015.5|14013.5|14019|14017|14014|14012|44
1614197400000|2021-02-24 20:10:00|14015|14013|14017|14015|14017|14015|14014|14012|58
1614197700000|2021-02-24 20:15:00|14016.5|14014.5|14014.5|14012.5|14019|14017|14014.5|14012.5|44
1614198000000|2021-02-24 20:20:00|14014|14012|14017|14015|14018|14016|14014|14012|53
1614198300000|2021-02-24 20:25:00|14016.5|14014.5|14020|14018|14023|14021|14014.5|14012.5|153
1614198600000|2021-02-24 20:30:00|14019.5|14017.5|14020.5|14018.5|14021|14019|14017|14015|145
1614198900000|2021-02-24 20:35:00|14020|14018|14023.5|14021.5|14025|14023|14019.5|14017.5|93
1614199200000|2021-02-24 20:40:00|14023|14021|14015.5|14013.5|14023.5|14021.5|14014|14012|86
1614199500000|2021-02-24 20:45:00|14015|14013|14020|14018|14023|14021|14014.5|14012.5|136
1614199800000|2021-02-24 20:50:00|14020.5|14018.5|14017.5|14015.5|14025|14023|14015|14013|214
1614200100000|2021-02-24 20:55:00|14017|14015|14014.5|14012.5|14017.5|14015.5|14010.5|14008.5|248
1614200400000|2021-02-24 21:00:00|14012.3|14007.3|14018.4|14013.4|14020.3|14015.3|14011.4|14006.4|19
1614200700000|2021-02-24 21:05:00|14017.9|14012.9|14022.8|14017.8|14022.8|14017.8|14015.5|14010.5|0
1614201000000|2021-02-24 21:10:00|14022|14017|14034|14029|14036.2|14031.2|14022|14017|0
1614201300000|2021-02-24 21:15:00|14033.4|14028.4|14033.8|14028.8|14036.2|14031.2|14032.9|14027.9|0
1614201600000|2021-02-24 21:20:00|14033.6|14028.6|14033.8|14028.8|14035|14030|14032.1|14027.1|0
1614201900000|2021-02-24 21:25:00|14033.7|14028.7|14035.7|14030.7|14036.5|14031.5|14033.5|14028.5|0
1614202200000|2021-02-24 21:30:00|14034.3|14029.3|14030.2|14025.2|14035.8|14030.8|14027.1|14022.1|0
1614202500000|2021-02-24 21:35:00|14029.4|14024.4|14032.6|14027.6|14032.6|14027.6|14029.4|14024.4|0
1614202800000|2021-02-24 21:40:00|14031.8|14026.8|14031.8|14026.8|14034.3|14029.3|14031|14026|0
1614203100000|2021-02-24 21:45:00|14031|14026|14035.7|14030.7|14035.7|14030.7|14027.7|14022.7|0
1614203400000|2021-02-24 21:50:00|14034.9|14029.9|14026.2|14021.2|14036.7|14031.7|14024.6|14019.6|0
1614203700000|2021-02-24 21:55:00|14025.4|14020.4|14021.7|14016.7|14026.9|14021.9|14019.2|14014.2|0
1614204000000|2021-02-24 22:00:00|14022.6|14017.6|14019.7|14014.7|14022.7|14017.7|14019.5|14014.5|0
1614204300000|2021-02-24 22:05:00|14018.6|14013.6|14017.2|14012.2|14019.7|14014.7|14016.9|14011.9|0
1614204600000|2021-02-24 22:10:00|14016.9|14011.9|14018.9|14013.9|14019.4|14014.4|14016|14011|0
1614204900000|2021-02-24 22:15:00|14020.7|14015.7|14018.8|14013.8|14020.7|14015.7|14018.7|14013.7|0
1614205200000|2021-02-24 22:20:00|14018|14013|14019.9|14014.9|14020|14015|14017.5|14012.5|0
1614205500000|2021-02-24 22:25:00|14019.6|14014.6|14017.3|14012.3|14019.8|14014.8|14017.2|14012.2|0
1614205800000|2021-02-24 22:30:00|14017.4|14012.4|14016.2|14011.2|14017.5|14012.5|14016.2|14011.2|0
1614206100000|2021-02-24 22:35:00|14016.8|14011.8|14016.6|14011.6|14017.2|14012.2|14015.3|14010.3|0
1614206400000|2021-02-24 22:40:00|14015.6|14010.6|14016.5|14011.5|14017.5|14012.5|14015|14010|0
1614206700000|2021-02-24 22:45:00|14016.9|14011.9|14016.9|14011.9|14018.6|14013.6|14016.9|14011.9|0
1614207000000|2021-02-24 22:50:00|14016.7|14011.7|14015.2|14010.2|14017.6|14012.6|14015|14010|0
1614207300000|2021-02-24 22:55:00|14015.3|14010.3|14015.7|14010.7|14017.4|14012.4|14015.3|14010.3|0
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|14016.3|14011.3|14022.7|14017.7|14016.2|14011.2|0
1614207900000|2021-02-24 23:05:00|14015.5|14010.5|14019.6|14014.6|14019.6|14014.6|14014.6|14009.6|0
1614208200000|2021-02-24 23:10:00|14020.4|14015.4|14023.6|14018.6|14024.8|14019.8|14019.6|14014.6|0
1614208500000|2021-02-24 23:15:00|14023.2|14018.2|14024.1|14019.1|14025.7|14020.7|14021.7|14016.7|0
1614208800000|2021-02-24 23:20:00|14024.5|14019.5|14028.4|14023.4|14029.2|14024.2|14024.1|14019.1|0
1614209100000|2021-02-24 23:25:00|14029.2|14024.2|14027.1|14022.1|14029.2|14024.2|14025.9|14020.9|0
1614209400000|2021-02-24 23:30:00|14027.6|14022.6|14040.7|14035.7|14042.9|14037.9|14027.6|14022.6|0
1614209700000|2021-02-24 23:35:00|14041.1|14036.1|14038.3|14033.3|14041.7|14036.7|14037.5|14032.5|0
1614210000000|2021-02-24 23:40:00|14038.2|14033.2|14042.9|14037.9|14043|14038|14036.6|14031.6|0
1614210300000|2021-02-24 23:45:00|14042.1|14037.1|14050.4|14045.4|14050.4|14045.4|14042.1|14037.1|0
1614210600000|2021-02-24 23:50:00|14049.6|14044.6|14050.1|14045.1|14051.1|14046.1|14048.7|14043.7|0
1614210900000|2021-02-24 23:55:00|14050.4|14045.4|14054.3|14049.3|14058.2|14053.2|14050|14045|0
1614211200000|2021-02-25 00:00:00|14053.5|14048.5|14042.1|14037.1|14053.5|14048.5|14042.1|14037.1|0
1614211500000|2021-02-25 00:05:00|14042.2|14037.2|14041.3|14036.3|14045.2|14040.2|14040.3|14035.3|0
1614211800000|2021-02-25 00:10:00|14042.1|14037.1|14038.6|14033.6|14043.7|14038.7|14037.8|14032.8|0
1614212100000|2021-02-25 00:15:00|14037.8|14032.8|14020.5|14016.5|14037.8|14032.8|14014.5|14010.5|52
1614212400000|2021-02-25 00:20:00|14021|14017|14023|14019|14025.5|14021.5|14019.5|14015.5|4
1614212700000|2021-02-25 00:25:00|14022.5|14018.5|14029|14025|14035|14031|14022.5|14018.5|17
1614213000000|2021-02-25 00:30:00|14029.5|14025.5|14034.5|14030.5|14035.5|14031.5|14029|14025|12
1614213300000|2021-02-25 00:35:00|14034|14030|14019|14015|14034.5|14030.5|14018|14014|17
1614213600000|2021-02-25 00:40:00|14018.5|14014.5|14020.5|14016.5|14024|14020|14014|14010|13
1614213900000|2021-02-25 00:45:00|14021|14017|14031.5|14027.5|14031.5|14027.5|14020|14016|21
1614214200000|2021-02-25 00:50:00|14031|14027|14030.5|14026.5|14032|14028|14028|14024|9
1614214500000|2021-02-25 00:55:00|14030|14026|14035.5|14031.5|14035.5|14031.5|14028|14024|29
1614214800000|2021-02-25 01:00:00|14036|14032|14026|14022|14036.5|14032.5|14026|14022|15
1614215100000|2021-02-25 01:05:00|14025.5|14021.5|14020.5|14016.5|14035|14031|14017|14013|22
1614215400000|2021-02-25 01:10:00|14020|14016|14035|14031|14035|14031|14020|14016|9
1614215700000|2021-02-25 01:15:00|14035.5|14031.5|14039|14035|14043.5|14039.5|14035.5|14031.5|41
1614216000000|2021-02-25 01:20:00|14039.5|14035.5|14039.5|14035.5|14041|14037|14036|14032|52
1614216300000|2021-02-25 01:25:00|14040|14036|14042.5|14038.5|14046.5|14042.5|14038|14034|26
1614216600000|2021-02-25 01:30:00|14043|14039|14040|14036|14046|14042|14037|14033|30
1614216900000|2021-02-25 01:35:00|14040.5|14036.5|14029|14025|14043.5|14039.5|14028.5|14024.5|38
1614217200000|2021-02-25 01:40:00|14029.5|14025.5|14033|14029|14033.5|14029.5|14028.5|14024.5|13
1614217500000|2021-02-25 01:45:00|14032.5|14028.5|14035|14031|14039|14035|14032.5|14028.5|9
1614217800000|2021-02-25 01:50:00|14035.5|14031.5|14028.5|14024.5|14036.5|14032.5|14027|14023|29
1614218100000|2021-02-25 01:55:00|14028|14024|14030.5|14026.5|14034|14030|14028|14024|14
1614218400000|2021-02-25 02:00:00|14030|14026|14035|14031|14036|14032|14027.5|14023.5|23
1614218700000|2021-02-25 02:05:00|14034.5|14030.5|14033.5|14029.5|14034.5|14030.5|14029|14025|13
1614219000000|2021-02-25 02:10:00|14033|14029|14040|14036|14040|14036|14033|14029|14
1614219300000|2021-02-25 02:15:00|14039.5|14035.5|14042|14038|14042|14038|14038|14034|8
1614219600000|2021-02-25 02:20:00|14042.5|14038.5|14045|14041|14047.5|14043.5|14042.5|14038.5|25
1614219900000|2021-02-25 02:25:00|14045.5|14041.5|14045.5|14041.5|14048|14044|14043.5|14039.5|16
1614220200000|2021-02-25 02:30:00|14046|14042|14047|14043|14049|14045|14044.5|14040.5|10
1614220500000|2021-02-25 02:35:00|14046.5|14042.5|14051.5|14047.5|14053|14049|14045|14041|34
1614220800000|2021-02-25 02:40:00|14052|14048|14050|14046|14053.5|14049.5|14047|14043|32
1614221100000|2021-02-25 02:45:00|14049.5|14045.5|14052|14048|14054|14050|14048.5|14044.5|24
1614221400000|2021-02-25 02:50:00|14051.5|14047.5|14050|14046|14053|14049|14048.5|14044.5|2
1614221700000|2021-02-25 02:55:00|14050.5|14046.5|14052|14048|14055.5|14051.5|14047|14043|36
1614222000000|2021-02-25 03:00:00|14052.5|14048.5|14049|14045|14052.5|14048.5|14048|14044|54
1614222300000|2021-02-25 03:05:00|14049.5|14045.5|14054|14050|14055.5|14051.5|14049.5|14045.5|43
1614222600000|2021-02-25 03:10:00|14053.5|14049.5|14056|14052|14056.5|14052.5|14050.5|14046.5|35
1614222900000|2021-02-25 03:15:00|14056.5|14052.5|14055|14051|14060|14056|14055|14051|35
1614223200000|2021-02-25 03:20:00|14055.5|14051.5|14056.5|14052.5|14057|14053|14055.5|14051.5|10
1614223500000|2021-02-25 03:25:00|14057|14053|14063|14059|14065.5|14061.5|14057|14053|34
1614223800000|2021-02-25 03:30:00|14062.5|14058.5|14065.5|14061.5|14068|14064|14062.5|14058.5|33
1614224100000|2021-02-25 03:35:00|14066|14062|14067.5|14063.5|14067.5|14063.5|14064|14060|27
1614224400000|2021-02-25 03:40:00|14068|14064|14063.5|14059.5|14068|14064|14063.5|14059.5|13
1614224700000|2021-02-25 03:45:00|14064|14060|14061.5|14057.5|14064.5|14060.5|14061.5|14057.5|36
1614225000000|2021-02-25 03:50:00|14061|14057|14068.5|14064.5|14068.5|14064.5|14060|14056|46
1614225300000|2021-02-25 03:55:00|14068|14064|14065|14061|14069.5|14065.5|14064|14060|16
1614225600000|2021-02-25 04:00:00|14065.5|14061.5|14066|14062|14069.5|14065.5|14065|14061|16
1614225900000|2021-02-25 04:05:00|14066.5|14062.5|14064|14060|14066.5|14062.5|14063.5|14059.5|9
1614226200000|2021-02-25 04:10:00|14063.5|14059.5|14066|14062|14066.5|14062.5|14063.5|14059.5|5
1614226500000|2021-02-25 04:15:00|14066.5|14062.5|14068|14064|14068|14064|14065|14061|32
1614226800000|2021-02-25 04:20:00|14067.5|14063.5|14065.5|14061.5|14067.5|14063.5|14064.5|14060.5|26
1614227100000|2021-02-25 04:25:00|14066.5|14062.5|14066.5|14062.5|14069|14065|14066.5|14062.5|12
1614227400000|2021-02-25 04:30:00|14066|14062|14068.5|14064.5|14069.5|14065.5|14066|14062|9
1614227700000|2021-02-25 04:35:00|14067.5|14063.5|14073|14069|14074.5|14070.5|14067|14063|55
1614228000000|2021-02-25 04:40:00|14072.5|14068.5|14073.5|14069.5|14076.5|14072.5|14072.5|14068.5|20
1614228300000|2021-02-25 04:45:00|14074|14070|14074|14070|14074.5|14070.5|14072.5|14068.5|7
1614228600000|2021-02-25 04:50:00|14073.5|14069.5|14073.5|14069.5|14074|14070|14071.5|14067.5|5
1614228900000|2021-02-25 04:55:00|14074|14070|14069.5|14065.5|14075|14071|14069.5|14065.5|8
1614229200000|2021-02-25 05:00:00|14070|14066|14074|14070|14076.5|14072.5|14070|14066|18
1614229500000|2021-02-25 05:05:00|14073.5|14069.5|14066.5|14062.5|14075|14071|14066|14062|25
1614229800000|2021-02-25 05:10:00|14066|14062|14063.5|14059.5|14066.5|14062.5|14062|14058|27
1614230100000|2021-02-25 05:15:00|14063|14059|14068|14064|14069|14065|14062.5|14058.5|15
1614230400000|2021-02-25 05:20:00|14068.5|14064.5|14066|14062|14071.5|14067.5|14066|14062|23
1614230700000|2021-02-25 05:25:00|14065.5|14061.5|14061.5|14057.5|14066.5|14062.5|14061.5|14057.5|15
1614231000000|2021-02-25 05:30:00|14061|14057|14063.5|14059.5|14065.5|14061.5|14059|14055|53
1614231300000|2021-02-25 05:35:00|14064|14060|14064|14060|14065|14061|14060.5|14056.5|36
1614231600000|2021-02-25 05:40:00|14064.5|14060.5|14065.5|14061.5|14066|14062|14062.5|14058.5|16
1614231900000|2021-02-25 05:45:00|14065|14061|14062.5|14058.5|14065.5|14061.5|14061|14057|10
1614232200000|2021-02-25 05:50:00|14063|14059|14060.5|14056.5|14064.5|14060.5|14060.5|14056.5|21
1614232500000|2021-02-25 05:55:00|14062|14058|14062|14058|14064.5|14060.5|14061|14057|11
1614232800000|2021-02-25 06:00:00|14061|14057|14066|14062|14067|14063|14061|14057|27
1614233100000|2021-02-25 06:05:00|14066.5|14062.5|14062|14058|14067|14063|14061|14057|36
1614233400000|2021-02-25 06:10:00|14061.5|14057.5|14059.5|14055.5|14063|14059|14057.5|14053.5|18
1614233700000|2021-02-25 06:15:00|14059|14055|14063|14059|14064|14060|14057|14053|57
1614234000000|2021-02-25 06:20:00|14062.5|14058.5|14066.5|14062.5|14067|14063|14062.5|14058.5|22
1614234300000|2021-02-25 06:25:00|14066|14062|14062|14058|14066|14062|14061.5|14057.5|10
1614234600000|2021-02-25 06:30:00|14061.5|14057.5|14065|14061|14068|14064|14060|14056|42
1614234900000|2021-02-25 06:35:00|14066|14062|14066|14062|14066.5|14062.5|14064|14060|13
1614235200000|2021-02-25 06:40:00|14065.5|14061.5|14064|14060|14066.5|14062.5|14062.5|14058.5|30
1614235500000|2021-02-25 06:45:00|14063.5|14059.5|14063|14059|14065|14061|14061.5|14057.5|28
1614235800000|2021-02-25 06:50:00|14064|14060|14065.5|14061.5|14065.5|14061.5|14059|14055|42
1614236100000|2021-02-25 06:55:00|14065|14061|14066.5|14062.5|14067|14063|14063|14059|39
1614236400000|2021-02-25 07:00:00|14065.5|14063.5|14059.5|14057.5|14067.5|14065.5|14058.5|14056.5|221
1614236700000|2021-02-25 07:05:00|14060|14058|14049|14047|14061.5|14059.5|14043.5|14041.5|263
1614237000000|2021-02-25 07:10:00|14048.5|14046.5|14042.5|14040.5|14049|14047|14042|14040|142
1614237300000|2021-02-25 07:15:00|14043|14041|14049.5|14047.5|14050|14048|14042|14040|168
1614237600000|2021-02-25 07:20:00|14050|14048|14042|14040|14050|14048|14041.5|14039.5|115
1614237900000|2021-02-25 07:25:00|14042.5|14040.5|14032.5|14030.5|14042.5|14040.5|14032.5|14030.5|183
1614238200000|2021-02-25 07:30:00|14032|14030|14028.5|14026.5|14035.5|14033.5|14028.5|14026.5|200
1614238500000|2021-02-25 07:35:00|14028|14026|14031.5|14029.5|14032|14030|14023.5|14021.5|165
1614238800000|2021-02-25 07:40:00|14032|14030|14039.5|14037.5|14042|14040|14031|14029|179
1614239100000|2021-02-25 07:45:00|14040|14038|14043|14041|14044|14042|14036.5|14034.5|72
1614239400000|2021-02-25 07:50:00|14042.5|14040.5|14036.5|14034.5|14045|14043|14033|14031|110
1614239700000|2021-02-25 07:55:00|14036|14034|14048.5|14046.5|14050|14048|14036|14034|296
1614240000000|2021-02-25 08:00:00|14048.1|14046.9|14040.6|14039.4|14057.6|14056.4|14034.1|14032.9|1359
1614240300000|2021-02-25 08:05:00|14040.1|14038.9|14014.1|14012.9|14045.6|14044.4|14004.6|14003.4|1318
1614240600000|2021-02-25 08:10:00|14014.6|14013.4|14001.1|13999.9|14015.6|14014.4|13995.1|13993.9|1360
1614240900000|2021-02-25 08:15:00|14001.6|14000.4|13981.1|13979.9|14017.6|14016.4|13979.6|13978.4|1592
1614241200000|2021-02-25 08:20:00|13981.6|13980.4|14010.6|14009.4|14015.1|14013.9|13978.6|13977.4|1309
1614241500000|2021-02-25 08:25:00|14009.1|14007.9|14009.1|14007.9|14022.6|14021.4|14006.6|14005.4|995
1614241800000|2021-02-25 08:30:00|14008.6|14007.4|13960.1|13958.9|14009.1|14007.9|13956.6|13955.4|1569
1614242100000|2021-02-25 08:35:00|13960.6|13959.4|13976.1|13974.9|13977.6|13976.4|13953.6|13952.4|1315
1614242400000|2021-02-25 08:40:00|13975.7|13974.5|13980.2|13979|13995.2|13994|13968.7|13967.5|926
1614242700000|2021-02-25 08:45:00|13979.7|13978.5|13978.7|13977.5|13992.7|13991.5|13972.7|13971.5|608
1614243000000|2021-02-25 08:50:00|13979.2|13978|13993.7|13992.5|13993.7|13992.5|13973.2|13972|767
1614243300000|2021-02-25 08:55:00|13993.2|13992|13968.7|13967.5|13994.2|13993|13967.2|13966|395
1614243600000|2021-02-25 09:00:00|13968.2|13967|13956.7|13955.5|13969.2|13968|13951.2|13950|715
1614243900000|2021-02-25 09:05:00|13956.2|13955|13968.7|13967.5|13972.7|13971.5|13947.7|13946.5|716
1614244200000|2021-02-25 09:10:00|13969.2|13968|13975.7|13974.5|13980.7|13979.5|13968.7|13967.5|362
1614244500000|2021-02-25 09:15:00|13976.2|13975|13971.7|13970.5|13978.2|13977|13962.2|13961|369
1614244800000|2021-02-25 09:20:00|13971.2|13970|13968.2|13967|13983.2|13982|13960.2|13959|475
1614245100000|2021-02-25 09:25:00|13968.7|13967.5|13975.7|13974.5|13984.2|13983|13959.2|13958|525
1614245400000|2021-02-25 09:30:00|13975.2|13974|13970.7|13969.5|13981.2|13980|13966.7|13965.5|270
1614245700000|2021-02-25 09:35:00|13971.2|13970|13974.2|13973|13978.2|13977|13963.7|13962.5|211
1614246000000|2021-02-25 09:40:00|13973.7|13972.5|13980.7|13979.5|13982.7|13981.5|13970.7|13969.5|189
1614246300000|2021-02-25 09:45:00|13980.2|13979|13974.7|13973.5|13980.2|13979|13967.7|13966.5|178
1614246600000|2021-02-25 09:50:00|13975.2|13974|13959.2|13958|13978.7|13977.5|13957.7|13956.5|320
1614246900000|2021-02-25 09:55:00|13959.7|13958.5|13977.7|13976.5|13979.2|13978|13952.2|13951|400
1614247200000|2021-02-25 10:00:00|13977.2|13976|13970.2|13969|13978.2|13977|13969.2|13968|217
1614247500000|2021-02-25 10:05:00|13970.7|13969.5|13954.7|13953.5|13972.7|13971.5|13949.2|13948|408
1614247800000|2021-02-25 10:10:00|13955.2|13954|13960.7|13959.5|13962.7|13961.5|13952.2|13951|334
1614248100000|2021-02-25 10:15:00|13960.2|13959|13968.7|13967.5|13973.2|13972|13957.2|13956|240
1614248400000|2021-02-25 10:20:00|13968.2|13967|13966.7|13965.5|13969.7|13968.5|13964.2|13963|270
1614248700000|2021-02-25 10:25:00|13967.2|13966|13962.7|13961.5|13976.7|13975.5|13962.7|13961.5|345
1614249000000|2021-02-25 10:30:00|13962.2|13961|13970.7|13969.5|13970.7|13969.5|13959.2|13958|276
1614249300000|2021-02-25 10:35:00|13971.2|13970|13990.2|13989|13994.2|13993|13969.7|13968.5|342
1614249600000|2021-02-25 10:40:00|13991.2|13990|13984.2|13983|13994.2|13993|13983.2|13982|247
1614249900000|2021-02-25 10:45:00|13984.7|13983.5|13983.7|13982.5|13988.2|13987|13977.2|13976|313
1614250200000|2021-02-25 10:50:00|13984.2|13983|13984.7|13983.5|13987.2|13986|13977.7|13976.5|295
1614250500000|2021-02-25 10:55:00|13984.2|13983|13986.7|13985.5|13989.7|13988.5|13980.2|13979|286
1614250800000|2021-02-25 11:00:00|13986.2|13985|13980.7|13979.5|13993.7|13992.5|13980.2|13979|247
1614251100000|2021-02-25 11:05:00|13981.2|13980|13972.7|13971.5|13983.7|13982.5|13966.7|13965.5|344
1614251400000|2021-02-25 11:10:00|13973.2|13972|13975.7|13974.5|13980.2|13979|13970.2|13969|251
1614251700000|2021-02-25 11:15:00|13975.2|13974|13962.7|13961.5|13976.2|13975|13961.7|13960.5|368
1614252000000|2021-02-25 11:20:00|13963.2|13962|13951.2|13950|13967.2|13966|13944.2|13943|659
1614252300000|2021-02-25 11:25:00|13950.7|13949.5|13939.7|13938.5|13952.7|13951.5|13933.2|13932|568
1614252600000|2021-02-25 11:30:00|13939.2|13938|13941.7|13940.5|13943.7|13942.5|13929.2|13928|463
1614252900000|2021-02-25 11:35:00|13941.2|13940|13926.7|13925.5|13944.2|13943|13926.2|13925|375
1614253200000|2021-02-25 11:40:00|13925.7|13924.5|13926.2|13925|13932.2|13931|13922.7|13921.5|393
1614253500000|2021-02-25 11:45:00|13925.7|13924.5|13909.2|13908|13928.2|13927|13908.2|13907|521
1614253800000|2021-02-25 11:50:00|13909.7|13908.5|13921.7|13920.5|13931.7|13930.5|13907.2|13906|610
1614254100000|2021-02-25 11:55:00|13921.2|13920|13934.7|13933.5|13938.2|13937|13916.7|13915.5|452
1614254400000|2021-02-25 12:00:00|13935.7|13934.5|13938.2|13937|13943.2|13942|13929.7|13928.5|250
1614254700000|2021-02-25 12:05:00|13938.7|13937.5|13936.2|13935|13939.2|13938|13925.2|13924|219
1614255000000|2021-02-25 12:10:00|13935.7|13934.5|13945.7|13944.5|13948.2|13947|13933.2|13932|388
1614255300000|2021-02-25 12:15:00|13945.2|13944|13947.7|13946.5|13951.2|13950|13941.7|13940.5|198
1614255600000|2021-02-25 12:20:00|13948.2|13947|13951.1|13949.9|13951.6|13950.4|13941.2|13940|132
1614255900000|2021-02-25 12:25:00|13950.6|13949.4|13954|13952.8|13960|13958.8|13948.5|13947.3|483
1614256200000|2021-02-25 12:30:00|13953.5|13952.3|13956.5|13955.3|13961.5|13960.3|13953|13951.8|246
1614256500000|2021-02-25 12:35:00|13956|13954.8|13957|13955.8|13958|13956.8|13952|13950.8|252
1614256800000|2021-02-25 12:40:00|13956.5|13955.3|13940.3|13939.1|13959.3|13958.1|13939.3|13938.1|273
1614257100000|2021-02-25 12:45:00|13939.8|13938.6|13935.8|13934.6|13945.8|13944.6|13935.3|13934.1|236
1614257400000|2021-02-25 12:50:00|13936.3|13935.1|13935.8|13934.6|13937.3|13936.1|13929.8|13928.6|281
1614257700000|2021-02-25 12:55:00|13936.3|13935.1|13945.3|13944.1|13948.8|13947.6|13936.3|13935.1|213
1614258000000|2021-02-25 13:00:00|13944.8|13943.6|13941.3|13940.1|13945.3|13944.1|13936.3|13935.1|239
1614258300000|2021-02-25 13:05:00|13940.8|13939.6|13949.8|13948.6|13952.3|13951.1|13939.3|13938.1|150
1614258600000|2021-02-25 13:10:00|13949.3|13948.1|13942.8|13941.6|13954.8|13953.6|13942.3|13941.1|186
1614258900000|2021-02-25 13:15:00|13943.3|13942.1|13948.8|13947.6|13951.3|13950.1|13942.3|13941.1|203
1614259200000|2021-02-25 13:20:00|13949.3|13948.1|13951.8|13950.6|13953.3|13952.1|13944.8|13943.6|114
1614259500000|2021-02-25 13:25:00|13952.3|13951.1|13950.3|13949.1|13955.8|13954.6|13947.8|13946.6|129
1614259800000|2021-02-25 13:30:00|13949.8|13948.6|13961.8|13960.6|13963.3|13962.1|13947.8|13946.6|303
1614260100000|2021-02-25 13:35:00|13961.3|13960.1|13977.8|13976.6|13978.3|13977.1|13958.8|13957.6|449
1614260400000|2021-02-25 13:40:00|13977.3|13976.1|13975.3|13974.1|13980.3|13979.1|13970.3|13969.1|273
1614260700000|2021-02-25 13:45:00|13974.8|13973.6|13978.3|13977.1|13981.3|13980.1|13973.3|13972.1|242
1614261000000|2021-02-25 13:50:00|13977.8|13976.6|13983.8|13982.6|13988.8|13987.6|13975.3|13974.1|246
1614261300000|2021-02-25 13:55:00|13983.3|13982.1|13981.3|13980.1|13991.8|13990.6|13980.3|13979.1|375
1614261600000|2021-02-25 14:00:00|13980.3|13979.1|13978.8|13977.6|13984.3|13983.1|13972.3|13971.1|502
1614261900000|2021-02-25 14:05:00|13978.3|13977.1|13969.3|13968.1|13979.3|13978.1|13964.3|13963.1|302
1614262200000|2021-02-25 14:10:00|13968.8|13967.6|13965.3|13964.1|13970.3|13969.1|13964.3|13963.1|156
1614262500000|2021-02-25 14:15:00|13964.8|13963.6|13958.8|13957.6|13970.3|13969.1|13958.3|13957.1|212
1614262800000|2021-02-25 14:20:00|13958.3|13957.1|13964.8|13963.6|13967.3|13966.1|13955.8|13954.6|128
1614263100000|2021-02-25 14:25:00|13965.3|13964.1|13967.8|13966.6|13974.3|13973.1|13964.3|13963.1|305
1614263400000|2021-02-25 14:30:00|13969.8|13968.6|13988.8|13987.6|13988.8|13987.6|13962.8|13961.6|555
1614263700000|2021-02-25 14:35:00|13989.3|13988.1|13992.3|13991.1|13997.3|13996.1|13988.3|13987.1|818
1614264000000|2021-02-25 14:40:00|13991.8|13990.6|13988.3|13987.1|13996.3|13995.1|13986.3|13985.1|413
1614264300000|2021-02-25 14:45:00|13987.8|13986.6|13988.3|13987.1|13994.8|13993.6|13986.3|13985.1|422
1614264600000|2021-02-25 14:50:00|13988.8|13987.6|13967.8|13966.6|13991.8|13990.6|13964.3|13963.1|573
1614264900000|2021-02-25 14:55:00|13968.3|13967.1|13960.8|13959.6|13971.8|13970.6|13958.8|13957.6|340
1614265200000|2021-02-25 15:00:00|13960.3|13959.1|13944.3|13943.1|13961.3|13960.1|13943.8|13942.6|441
1614265500000|2021-02-25 15:05:00|13944.8|13943.6|13929.3|13928.1|13946.3|13945.1|13922.8|13921.6|841
1614265800000|2021-02-25 15:10:00|13929.8|13928.6|13937.3|13936.1|13943.3|13942.1|13922.3|13921.1|783
1614266100000|2021-02-25 15:15:00|13937.8|13936.6|13951.3|13950.1|13953.8|13952.6|13932.3|13931.1|625
1614266400000|2021-02-25 15:20:00|13951.8|13950.6|13954.3|13953.1|13968.3|13967.1|13950.8|13949.6|457
1614266700000|2021-02-25 15:25:00|13955.3|13954.1|13933.8|13932.6|13956.3|13955.1|13921.3|13920.1|579
1614267000000|2021-02-25 15:30:00|13933.3|13932.1|13918.3|13917.1|13933.8|13932.6|13905.3|13904.1|851
1614267300000|2021-02-25 15:35:00|13918.8|13917.6|13894.3|13893.1|13918.8|13917.6|13886.3|13885.1|1029
1614267600000|2021-02-25 15:40:00|13893.8|13892.6|13911.3|13910.1|13912.3|13911.1|13883.8|13882.6|958
1614267900000|2021-02-25 15:45:00|13910.8|13909.6|13903.8|13902.6|13919.3|13918.1|13897.8|13896.6|1201
1614268200000|2021-02-25 15:50:00|13903.3|13902.1|13923.3|13922.1|13924.3|13923.1|13890.3|13889.1|1138
1614268500000|2021-02-25 15:55:00|13922.8|13921.6|13934.3|13933.1|13936.3|13935.1|13920.3|13919.1|749
1614268800000|2021-02-25 16:00:00|13933.8|13932.6|13938.8|13937.6|13948.8|13947.6|13929.8|13928.6|637
1614269100000|2021-02-25 16:05:00|13938.3|13937.1|13941.3|13940.1|13946.3|13945.1|13924.3|13923.1|517
1614269400000|2021-02-25 16:10:00|13941.8|13940.6|13925.8|13924.6|13942.8|13941.6|13925.3|13924.1|398
1614269700000|2021-02-25 16:15:00|13926.3|13925.1|13928.8|13927.6|13931.8|13930.6|13915.8|13914.6|480
1614270000000|2021-02-25 16:20:00|13929.3|13928.1|13907.3|13906.1|13930.8|13929.6|13897.3|13896.1|633
1614270300000|2021-02-25 16:25:00|13906.8|13905.6|13901.3|13900.1|13910.8|13909.6|13897.3|13896.1|1042
1614270600000|2021-02-25 16:30:00|13901.7|13899.7|13883.7|13881.7|13905.7|13903.7|13879.7|13877.7|1481
1614270900000|2021-02-25 16:35:00|13884.7|13882.7|13862.2|13860.2|13884.7|13882.7|13855.7|13853.7|1191
1614271200000|2021-02-25 16:40:00|13862.7|13860.7|13841.7|13839.7|13863.2|13861.2|13836.2|13834.2|793
1614271500000|2021-02-25 16:45:00|13843.7|13841.7|13827.2|13825.2|13843.7|13841.7|13819.7|13817.7|755
1614271800000|2021-02-25 16:50:00|13827.7|13825.7|13849.2|13847.2|13850.2|13848.2|13816.7|13814.7|1024
1614272100000|2021-02-25 16:55:00|13848.7|13846.7|13835.2|13833.2|13852.2|13850.2|13832.7|13830.7|421
1614272400000|2021-02-25 17:00:00|13834.7|13832.7|13835.7|13833.7|13837.2|13835.2|13819.2|13817.2|424
1614272700000|2021-02-25 17:05:00|13836.2|13834.2|13846.2|13844.2|13849.2|13847.2|13827.2|13825.2|424
1614273000000|2021-02-25 17:10:00|13846.7|13844.7|13857.2|13855.2|13861.2|13859.2|13829.7|13827.7|394
1614273300000|2021-02-25 17:15:00|13856.7|13854.7|13847.2|13845.2|13861.2|13859.2|13846.7|13844.7|242
1614273600000|2021-02-25 17:20:00|13846.2|13844.2|13846.7|13844.7|13852.7|13850.7|13834.2|13832.2|296
1614273900000|2021-02-25 17:25:00|13847.2|13845.2|13821.2|13819.2|13847.2|13845.2|13818.7|13816.7|351
1614274200000|2021-02-25 17:30:00|13820.7|13818.7|13809.2|13807.2|13824.2|13822.2|13799.7|13797.7|577
1614274500000|2021-02-25 17:35:00|13809.7|13807.7|13826.2|13824.2|13829.7|13827.7|13802.7|13800.7|456
1614274800000|2021-02-25 17:40:00|13826.7|13824.7|13818.7|13816.7|13827.7|13825.7|13810.2|13808.2|239
1614275100000|2021-02-25 17:45:00|13818.2|13816.2|13812.7|13810.7|13827.7|13825.7|13805.7|13803.7|343
1614275400000|2021-02-25 17:50:00|13812.2|13810.2|13787.2|13785.2|13816.7|13814.7|13787.2|13785.2|467
1614275700000|2021-02-25 17:55:00|13787.7|13785.7|13778.2|13776.2|13795.7|13793.7|13772.2|13770.2|722
1614276000000|2021-02-25 18:00:00|13777.2|13775.2|13778.2|13776.2|13800.7|13798.7|13752.7|13750.7|1210
1614276300000|2021-02-25 18:05:00|13778.7|13776.7|13794.7|13792.7|13798.7|13796.7|13767.2|13765.2|704
1614276600000|2021-02-25 18:10:00|13794.2|13792.2|13807.2|13805.2|13807.7|13805.7|13777.2|13775.2|605
1614276900000|2021-02-25 18:15:00|13806.7|13804.7|13815.2|13813.2|13816.2|13814.2|13791.2|13789.2|297
1614277200000|2021-02-25 18:20:00|13815.7|13813.7|13831.7|13829.7|13831.7|13829.7|13812.7|13810.7|270
1614277500000|2021-02-25 18:25:00|13831.2|13829.2|13825.2|13823.2|13837.2|13835.2|13815.2|13813.2|296
1614277800000|2021-02-25 18:30:00|13824.7|13822.7|13814.2|13812.2|13829.2|13827.2|13808.7|13806.7|230
1614278100000|2021-02-25 18:35:00|13813.7|13811.7|13825.2|13823.2|13826.7|13824.7|13804.7|13802.7|266
1614278400000|2021-02-25 18:40:00|13825.7|13823.7|13835.2|13833.2|13836.7|13834.7|13813.7|13811.7|242
1614278700000|2021-02-25 18:45:00|13835.7|13833.7|13835.2|13833.2|13840.2|13838.2|13826.7|13824.7|231
1614279000000|2021-02-25 18:50:00|13835.7|13833.7|13817.2|13815.2|13836.2|13834.2|13812.2|13810.2|160
1614279300000|2021-02-25 18:55:00|13816.7|13814.7|13816.2|13814.2|13825.2|13823.2|13809.2|13807.2|169
1614279600000|2021-02-25 19:00:00|13815.7|13813.7|13827.2|13825.2|13830.7|13828.7|13807.2|13805.2|172
1614279900000|2021-02-25 19:05:00|13827.7|13825.7|13834.2|13832.2|13836.2|13834.2|13824.2|13822.2|109
1614280200000|2021-02-25 19:10:00|13834.7|13832.7|13834.2|13832.2|13844.7|13842.7|13832.2|13830.2|102
1614280500000|2021-02-25 19:15:00|13834.7|13832.7|13848.2|13846.2|13849.2|13847.2|13833.7|13831.7|139
1614280800000|2021-02-25 19:20:00|13848.7|13846.7|13854.2|13852.2|13856.7|13854.7|13846.7|13844.7|116
1614281100000|2021-02-25 19:25:00|13855.2|13853.2|13852.2|13850.2|13855.2|13853.2|13847.7|13845.7|111
1614281400000|2021-02-25 19:30:00|13851.7|13849.7|13840.2|13838.2|13852.2|13850.2|13839.7|13837.7|172
1614281700000|2021-02-25 19:35:00|13839.7|13837.7|13825.2|13823.2|13842.2|13840.2|13822.7|13820.7|219
1614282000000|2021-02-25 19:40:00|13825.7|13823.7|13827.2|13825.2|13832.2|13830.2|13822.7|13820.7|93
1614282300000|2021-02-25 19:45:00|13826.7|13824.7|13820.2|13818.2|13831.2|13829.2|13816.2|13814.2|110
1614282600000|2021-02-25 19:50:00|13820.7|13818.7|13809.2|13807.2|13826.7|13824.7|13807.7|13805.7|94
1614282900000|2021-02-25 19:55:00|13809.7|13807.7|13803.2|13801.2|13814.7|13812.7|13801.2|13799.2|111
1614283200000|2021-02-25 20:00:00|13802.7|13800.7|13801.7|13799.7|13817.2|13815.2|13799.7|13797.7|125
1614283500000|2021-02-25 20:05:00|13802.2|13800.2|13785.2|13783.2|13807.2|13805.2|13781.2|13779.2|211
1614283800000|2021-02-25 20:10:00|13784.7|13782.7|13783.2|13781.2|13800.7|13798.7|13778.2|13776.2|256
1614284100000|2021-02-25 20:15:00|13781.7|13779.7|13776.7|13774.7|13785.2|13783.2|13768.7|13766.7|355
1614284400000|2021-02-25 20:20:00|13776.2|13774.2|13772.2|13770.2|13788.2|13786.2|13767.2|13765.2|261
1614284700000|2021-02-25 20:25:00|13772.7|13770.7|13772.2|13770.2|13791.7|13789.7|13769.2|13767.2|283
1614285000000|2021-02-25 20:30:00|13771.7|13769.7|13763.2|13761.2|13788.2|13786.2|13763.2|13761.2|281
1614285300000|2021-02-25 20:35:00|13762.7|13760.7|13759.7|13757.7|13765.7|13763.7|13746.2|13744.2|398
1614285600000|2021-02-25 20:40:00|13761.2|13759.2|13782.2|13780.2|13782.7|13780.7|13746.7|13744.7|376
1614285900000|2021-02-25 20:45:00|13782.7|13780.7|13795.7|13793.7|13804.7|13802.7|13781.2|13779.2|398
1614286200000|2021-02-25 20:50:00|13796.2|13794.2|13787.6|13785.6|13800.2|13798.2|13770.1|13768.1|284
1614286500000|2021-02-25 20:55:00|13788.1|13786.1|13777.1|13775.1|13801.6|13799.6|13768.1|13766.1|519
1614286800000|2021-02-25 21:00:00|13778.9|13773.9|13806.1|13801.1|13810.6|13805.6|13776.5|13771.5|19
1614287100000|2021-02-25 21:05:00|13806.9|13801.9|13803.1|13798.1|13819.8|13814.8|13799.6|13794.6|0
1614287400000|2021-02-25 21:10:00|13802.2|13797.2|13790.2|13785.2|13811.2|13806.2|13780.9|13775.9|0
1614287700000|2021-02-25 21:15:00|13790.1|13785.1|13785.8|13780.8|13790.6|13785.6|13783.7|13778.7|0
1614288000000|2021-02-25 21:20:00|13785.7|13780.7|13785.1|13780.1|13788.4|13783.4|13782.4|13777.4|0
1614288300000|2021-02-25 21:25:00|13784.8|13779.8|13785.8|13780.8|13787.3|13782.3|13784.8|13779.8|0
1614288600000|2021-02-25 21:30:00|13791.6|13786.6|13785|13780|13795.9|13790.9|13777.7|13772.7|0
1614288900000|2021-02-25 21:35:00|13785.8|13780.8|13790|13785|13796.3|13791.3|13781.2|13776.2|0
1614289200000|2021-02-25 21:40:00|13790.8|13785.8|13785.1|13780.1|13796.6|13791.6|13784.3|13779.3|0
1614289500000|2021-02-25 21:45:00|13786.8|13781.8|13783.7|13778.7|13791.9|13786.9|13783.7|13778.7|0
1614289800000|2021-02-25 21:50:00|13785.3|13780.3|13757.9|13752.9|13785.5|13780.5|13757.9|13752.9|0
1614290100000|2021-02-25 21:55:00|13758.7|13753.7|13761.8|13756.8|13769.4|13764.4|13754.4|13749.4|0
1614290400000|2021-02-25 22:00:00|13761.6|13756.6|13762.5|13757.5|13763.2|13758.2|13761|13756|0
1614290700000|2021-02-25 22:05:00|13762.6|13757.6|13763.1|13758.1|13764|13759|13762.1|13757.1|0
1614291000000|2021-02-25 22:10:00|13763.3|13758.3|13760.1|13755.1|13763.3|13758.3|13758.8|13753.8|0
1614291300000|2021-02-25 22:15:00|13761.6|13756.6|13762.4|13757.4|13763.2|13758.2|13761.3|13756.3|0
1614291600000|2021-02-25 22:20:00|13762.3|13757.3|13764|13759|13766|13761|13761.6|13756.6|0
1614291900000|2021-02-25 22:25:00|13764.1|13759.1|13765|13760|13767.1|13762.1|13763.2|13758.2|0
1614292200000|2021-02-25 22:30:00|13765.2|13760.2|13765.5|13760.5|13765.5|13760.5|13763.9|13758.9|0
1614292500000|2021-02-25 22:35:00|13765.3|13760.3|13760.9|13755.9|13765.7|13760.7|13760.9|13755.9|0
1614292800000|2021-02-25 22:40:00|13761.4|13756.4|13761.3|13756.3|13763.2|13758.2|13760.8|13755.8|0
1614293100000|2021-02-25 22:45:00|13761.6|13756.6|13761.1|13756.1|13762.2|13757.2|13760.5|13755.5|0
1614293400000|2021-02-25 22:50:00|13760.8|13755.8|13764|13759|13764.7|13759.7|13760.8|13755.8|0
1614293700000|2021-02-25 22:55:00|13764.1|13759.1|13764.6|13759.6|13765.6|13760.6|13763|13758|0
1614294000000|2021-02-25 23:00:00|13770.9|13765.9|13786.7|13781.7|13791.2|13786.2|13742.5|13737.5|0
1614294300000|2021-02-25 23:05:00|13788.3|13783.3|13779.5|13774.5|13789.2|13784.2|13776.2|13771.2|0
1614294600000|2021-02-25 23:10:00|13780.4|13775.4|13786.5|13781.5|13793.7|13788.7|13779.9|13774.9|0
1614294900000|2021-02-25 23:15:00|13786.9|13781.9|13798.6|13793.6|13803.5|13798.5|13786.9|13781.9|0
1614295200000|2021-02-25 23:20:00|13799.4|13794.4|13768.3|13763.3|13800.2|13795.2|13762.9|13757.9|0
1614295500000|2021-02-25 23:25:00|13767.5|13762.5|13779.6|13774.6|13780.1|13775.1|13766.9|13761.9|0
1614295800000|2021-02-25 23:30:00|13779.2|13774.2|13787.1|13782.1|13791.3|13786.3|13770.6|13765.6|0
1614296100000|2021-02-25 23:35:00|13787.9|13782.9|13796.6|13791.6|13806.1|13801.1|13786.7|13781.7|0
1614296400000|2021-02-25 23:40:00|13796.5|13791.5|13791.9|13786.9|13801.8|13796.8|13785.7|13780.7|0
1614296700000|2021-02-25 23:45:00|13793.1|13788.1|13796.1|13791.1|13802.4|13797.4|13793|13788|0
1614297000000|2021-02-25 23:50:00|13796.5|13791.5|13783.3|13778.3|13799.7|13794.7|13780.9|13775.9|0
1614297300000|2021-02-25 23:55:00|13782.5|13777.5|13762.7|13757.7|13783.3|13778.3|13761.9|13756.9|0
1614297600000|2021-02-26 00:00:00|13761|13756|13772.8|13767.8|13780.3|13775.3|13758.2|13753.2|0
1614297900000|2021-02-26 00:05:00|13773.6|13768.6|13744|13739|13776.3|13771.3|13742.6|13737.6|0
1614298200000|2021-02-26 00:10:00|13744.4|13739.4|13752.4|13747.4|13758.1|13753.1|13733.9|13728.9|0
1614298500000|2021-02-26 00:15:00|13753.2|13748.2|13711.1|13707.1|13755.6|13750.6|13708.6|13704.6|103
1614298800000|2021-02-26 00:20:00|13710.6|13706.6|13690.6|13686.6|13712.1|13708.1|13690.1|13686.1|46
1614299100000|2021-02-26 00:25:00|13691.1|13687.1|13698.6|13694.6|13705.1|13701.1|13691.1|13687.1|26
1614299400000|2021-02-26 00:30:00|13699.1|13695.1|13688.6|13684.6|13699.1|13695.1|13688.6|13684.6|15
1614299700000|2021-02-26 00:35:00|13689.1|13685.1|13721.1|13717.1|13723.6|13719.6|13689.1|13685.1|28
1614300000000|2021-02-26 00:40:00|13720.6|13716.6|13717.6|13713.6|13724.1|13720.1|13712.6|13708.6|30
1614300300000|2021-02-26 00:45:00|13718.1|13714.1|13736.1|13732.1|13736.6|13732.6|13712.6|13708.6|20
1614300600000|2021-02-26 00:50:00|13735.6|13731.6|13731.6|13727.6|13737.1|13733.1|13728.6|13724.6|5
1614300900000|2021-02-26 00:55:00|13732.1|13728.1|13748.1|13744.1|13756.6|13752.6|13732.1|13728.1|30
1614301200000|2021-02-26 01:00:00|13748.6|13744.6|13775.1|13771.1|13779.1|13775.1|13739.6|13735.6|60
1614301500000|2021-02-26 01:05:00|13776.1|13772.1|13762.1|13758.1|13783.1|13779.1|13762.1|13758.1|22
1614301800000|2021-02-26 01:10:00|13762.6|13758.6|13759.1|13755.1|13767.1|13763.1|13751.6|13747.6|10
1614302100000|2021-02-26 01:15:00|13759.6|13755.6|13759.6|13755.6|13776.1|13772.1|13751.1|13747.1|36
1614302400000|2021-02-26 01:20:00|13756.1|13752.1|13759.1|13755.1|13764.6|13760.6|13753.1|13749.1|12
1614302700000|2021-02-26 01:25:00|13758.6|13754.6|13758.1|13754.1|13763.6|13759.6|13747.1|13743.1|13
1614303000000|2021-02-26 01:30:00|13758.6|13754.6|13754.6|13750.6|13760.1|13756.1|13740.6|13736.6|41
1614303300000|2021-02-26 01:35:00|13754.1|13750.1|13748.1|13744.1|13754.1|13750.1|13742.6|13738.6|10
1614303600000|2021-02-26 01:40:00|13747.6|13743.6|13743.1|13739.1|13762.1|13758.1|13742.6|13738.6|29
1614303900000|2021-02-26 01:45:00|13743.6|13739.6|13747.1|13743.1|13748.6|13744.6|13730.6|13726.6|17
1614304200000|2021-02-26 01:50:00|13746.6|13742.6|13765.1|13761.1|13765.6|13761.6|13744.6|13740.6|13
1614304500000|2021-02-26 01:55:00|13763.1|13759.1|13763.1|13759.1|13775.6|13771.6|13756.6|13752.6|24
1614304800000|2021-02-26 02:00:00|13763.6|13759.6|13768.1|13764.1|13773.6|13769.6|13763.6|13759.6|24
1614305100000|2021-02-26 02:05:00|13768.6|13764.6|13767.6|13763.6|13771.1|13767.1|13764.6|13760.6|16
1614305400000|2021-02-26 02:10:00|13766.1|13762.1|13770.6|13766.6|13772.1|13768.1|13762.6|13758.6|20
1614305700000|2021-02-26 02:15:00|13771.1|13767.1|13776.6|13772.6|13781.6|13777.6|13770.1|13766.1|31
1614306000000|2021-02-26 02:20:00|13777.1|13773.1|13783.6|13779.6|13783.6|13779.6|13773.6|13769.6|20
1614306300000|2021-02-26 02:25:00|13783.1|13779.1|13782.6|13778.6|13788.1|13784.1|13781.1|13777.1|45
1614306600000|2021-02-26 02:30:00|13783.1|13779.1|13779.1|13775.1|13788.6|13784.6|13778.1|13774.1|23
1614306900000|2021-02-26 02:35:00|13778.6|13774.6|13771.1|13767.1|13783.6|13779.6|13771.1|13767.1|20
1614307200000|2021-02-26 02:40:00|13771.6|13767.6|13774.1|13770.1|13780.6|13776.6|13768.1|13764.1|13
1614307500000|2021-02-26 02:45:00|13774.6|13770.6|13773.6|13769.6|13779.6|13775.6|13771.6|13767.6|9
1614307800000|2021-02-26 02:50:00|13773.1|13769.1|13774.1|13770.1|13783.1|13779.1|13772.6|13768.6|8
1614308100000|2021-02-26 02:55:00|13774.6|13770.6|13767.6|13763.6|13784.6|13780.6|13767.1|13763.1|17
1614308400000|2021-02-26 03:00:00|13768.1|13764.1|13773.1|13769.1|13775.6|13771.6|13766.1|13762.1|12
1614308700000|2021-02-26 03:05:00|13772.6|13768.6|13787.1|13783.1|13787.6|13783.6|13770.6|13766.6|13
1614309000000|2021-02-26 03:10:00|13787.6|13783.6|13777.1|13773.1|13788.1|13784.1|13777.1|13773.1|23
1614309300000|2021-02-26 03:15:00|13777.6|13773.6|13774.1|13770.1|13782.1|13778.1|13772.6|13768.6|15
1614309600000|2021-02-26 03:20:00|13773.6|13769.6|13770.1|13766.1|13773.6|13769.6|13766.6|13762.6|18
1614309900000|2021-02-26 03:25:00|13769.6|13765.6|13764.1|13760.1|13773.1|13769.1|13763.1|13759.1|15
1614310200000|2021-02-26 03:30:00|13764.6|13760.6|13753.1|13749.1|13764.6|13760.6|13751.6|13747.6|13
1614310500000|2021-02-26 03:35:00|13753.6|13749.6|13749.1|13745.1|13757.1|13753.1|13748.6|13744.6|31
1614310800000|2021-02-26 03:40:00|13748.6|13744.6|13751.1|13747.1|13755.1|13751.1|13745.6|13741.6|14
1614311100000|2021-02-26 03:45:00|13751.6|13747.6|13752.1|13748.1|13754.1|13750.1|13744.6|13740.6|12
1614311400000|2021-02-26 03:50:00|13752.6|13748.6|13752.1|13748.1|13760.1|13756.1|13750.6|13746.6|17
1614311700000|2021-02-26 03:55:00|13751.6|13747.6|13755.1|13751.1|13758.6|13754.6|13751.6|13747.6|7
1614312000000|2021-02-26 04:00:00|13757.1|13753.1|13758.6|13754.6|13765.1|13761.1|13752.1|13748.1|12
1614312300000|2021-02-26 04:05:00|13758.1|13754.1|13754.6|13750.6|13763.6|13759.6|13753.1|13749.1|17
1614312600000|2021-02-26 04:10:00|13754.1|13750.1|13744.1|13740.1|13754.1|13750.1|13741.1|13737.1|44
1614312900000|2021-02-26 04:15:00|13744.6|13740.6|13751.6|13747.6|13751.6|13747.6|13742.6|13738.6|2
1614313200000|2021-02-26 04:20:00|13751.1|13747.1|13749.1|13745.1|13751.1|13747.1|13742.1|13738.1|14
1614313500000|2021-02-26 04:25:00|13749.6|13745.6|13759.6|13755.6|13761.1|13757.1|13749.1|13745.1|20
1614313800000|2021-02-26 04:30:00|13759.1|13755.1|13753.6|13749.6|13760.6|13756.6|13753.6|13749.6|20
1614314100000|2021-02-26 04:35:00|13754.1|13750.1|13753.1|13749.1|13757.6|13753.6|13751.6|13747.6|23
1614314400000|2021-02-26 04:40:00|13753.6|13749.6|13747.1|13743.1|13753.6|13749.6|13745.6|13741.6|38
1614314700000|2021-02-26 04:45:00|13746.6|13742.6|13733.6|13729.6|13746.6|13742.6|13733.1|13729.1|39
1614315000000|2021-02-26 04:50:00|13732.6|13728.6|13726.6|13722.6|13740.1|13736.1|13723.6|13719.6|72
1614315300000|2021-02-26 04:55:00|13727.1|13723.1|13726.1|13722.1|13728.1|13724.1|13711.1|13707.1|67
1614315600000|2021-02-26 05:00:00|13726.6|13722.6|13718.1|13714.1|13726.6|13722.6|13707.1|13703.1|33
1614315900000|2021-02-26 05:05:00|13716.6|13712.6|13720.6|13716.6|13721.6|13717.6|13709.6|13705.6|13
1614316200000|2021-02-26 05:10:00|13721.1|13717.1|13706.6|13702.6|13721.6|13717.6|13702.6|13698.6|12
1614316500000|2021-02-26 05:15:00|13707.1|13703.1|13703.6|13699.6|13708.6|13704.6|13701.6|13697.6|18
1614316800000|2021-02-26 05:20:00|13702.1|13698.1|13711.6|13707.6|13713.6|13709.6|13698.6|13694.6|46
1614317100000|2021-02-26 05:25:00|13711.1|13707.1|13708.6|13704.6|13712.1|13708.1|13705.6|13701.6|10
1614317400000|2021-02-26 05:30:00|13709.1|13705.1|13689.1|13685.1|13709.1|13705.1|13686.6|13682.6|59
1614317700000|2021-02-26 05:35:00|13688.6|13684.6|13690.6|13686.6|13691.1|13687.1|13676.6|13672.6|68
1614318000000|2021-02-26 05:40:00|13691.1|13687.1|13716.6|13712.6|13716.6|13712.6|13690.1|13686.1|17
1614318300000|2021-02-26 05:45:00|13715.1|13711.1|13699.6|13695.6|13715.6|13711.6|13696.6|13692.6|18
1614318600000|2021-02-26 05:50:00|13700.1|13696.1|13680.6|13676.6|13700.1|13696.1|13680.6|13676.6|74
1614318900000|2021-02-26 05:55:00|13681.1|13677.1|13681.1|13677.1|13689.6|13685.6|13680.1|13676.1|90
1614319200000|2021-02-26 06:00:00|13680.6|13676.6|13707.1|13703.1|13708.1|13704.1|13676.6|13672.6|121
1614319500000|2021-02-26 06:05:00|13707.6|13703.6|13716.1|13712.1|13722.1|13718.1|13707.6|13703.6|86
1614319800000|2021-02-26 06:10:00|13716.6|13712.6|13722.6|13718.6|13728.1|13724.1|13716.6|13712.6|55
1614320100000|2021-02-26 06:15:00|13723.1|13719.1|13722.1|13718.1|13725.6|13721.6|13715.6|13711.6|17
1614320400000|2021-02-26 06:20:00|13721.6|13717.6|13723.1|13719.1|13723.1|13719.1|13713.1|13709.1|47
1614320700000|2021-02-26 06:25:00|13722.6|13718.6|13723.6|13719.6|13727.1|13723.1|13718.6|13714.6|68
1614321000000|2021-02-26 06:30:00|13724.1|13720.1|13712.6|13708.6|13727.6|13723.6|13711.6|13707.6|96
1614321300000|2021-02-26 06:35:00|13713.1|13709.1|13703.1|13699.1|13714.1|13710.1|13700.6|13696.6|74
1614321600000|2021-02-26 06:40:00|13702.6|13698.6|13709.1|13705.1|13711.6|13707.6|13702.1|13698.1|64
1614321900000|2021-02-26 06:45:00|13708.6|13704.6|13710.1|13706.1|13710.6|13706.6|13701.1|13697.1|100
1614322200000|2021-02-26 06:50:00|13710.6|13706.6|13706.1|13702.1|13719.6|13715.6|13697.6|13693.6|100
1614322500000|2021-02-26 06:55:00|13707.1|13703.1|13702.1|13698.1|13716.1|13712.1|13700.1|13696.1|86
1614322800000|2021-02-26 07:00:00|13701.1|13699.1|13697.1|13695.1|13722.6|13720.6|13691.1|13689.1|436
1614323100000|2021-02-26 07:05:00|13697.6|13695.6|13666.6|13664.6|13699.1|13697.1|13665.1|13663.1|689
1614323400000|2021-02-26 07:10:00|13667.1|13665.1|13672.6|13670.6|13674.1|13672.1|13646.6|13644.6|771
1614323700000|2021-02-26 07:15:00|13672.1|13670.1|13664.1|13662.1|13674.1|13672.1|13644.6|13642.6|492
1614324000000|2021-02-26 07:20:00|13666.1|13664.1|13682.1|13680.1|13685.6|13683.6|13664.1|13662.1|370
1614324300000|2021-02-26 07:25:00|13682.6|13680.6|13717.1|13715.1|13719.1|13717.1|13681.6|13679.6|478
1614324600000|2021-02-26 07:30:00|13717.6|13715.6|13730.1|13728.1|13749.6|13747.6|13713.1|13711.1|865
1614324900000|2021-02-26 07:35:00|13729.6|13727.6|13731.1|13729.1|13740.6|13738.6|13726.1|13724.1|342
1614325200000|2021-02-26 07:40:00|13730.6|13728.6|13732.6|13730.6|13740.1|13738.1|13726.6|13724.6|187
1614325500000|2021-02-26 07:45:00|13732.1|13730.1|13729.1|13727.1|13739.6|13737.6|13721.6|13719.6|404
1614325800000|2021-02-26 07:50:00|13728.6|13726.6|13739.1|13737.1|13746.1|13744.1|13723.6|13721.6|415
1614326100000|2021-02-26 07:55:00|13738.6|13736.6|13731.1|13729.1|13760.6|13758.6|13728.6|13726.6|537
1614326400000|2021-02-26 08:00:00|13730.7|13729.5|13687.2|13686|13737.7|13736.5|13673.7|13672.5|3139
1614326700000|2021-02-26 08:05:00|13687.7|13686.5|13722.7|13721.5|13741.2|13740|13673.7|13672.5|2022
1614327000000|2021-02-26 08:10:00|13720.7|13719.5|13740.2|13739|13743.7|13742.5|13697.2|13696|1802
1614327300000|2021-02-26 08:15:00|13740.7|13739.5|13770.7|13769.5|13770.7|13769.5|13721.2|13720|1564
1614327600000|2021-02-26 08:20:00|13771.2|13770|13794.7|13793.5|13803.2|13802|13767.7|13766.5|1800
1614327900000|2021-02-26 08:25:00|13793.7|13792.5|13818.7|13817.5|13824.2|13823|13792.2|13791|1816
1614328200000|2021-02-26 08:30:00|13826.2|13825|13827.7|13826.5|13830.7|13829.5|13802.2|13801|1247
1614328500000|2021-02-26 08:35:00|13828.2|13827|13825.2|13824|13841.2|13840|13819.2|13818|1090
1614328800000|2021-02-26 08:40:00|13824.8|13823.6|13842.3|13841.1|13845.3|13844.1|13824.8|13823.6|869
1614329100000|2021-02-26 08:45:00|13842.8|13841.6|13843.3|13842.1|13851.8|13850.6|13831.8|13830.6|875
1614329400000|2021-02-26 08:50:00|13843.8|13842.6|13845.8|13844.6|13860.8|13859.6|13838.8|13837.6|993
1614329700000|2021-02-26 08:55:00|13847.3|13846.1|13851.8|13850.6|13860.8|13859.6|13839.8|13838.6|702
1614330000000|2021-02-26 09:00:00|13851.3|13850.1|13828.8|13827.6|13855.3|13854.1|13825.3|13824.1|986
1614330300000|2021-02-26 09:05:00|13829.3|13828.1|13864.3|13863.1|13865.3|13864.1|13829.3|13828.1|655
1614330600000|2021-02-26 09:10:00|13863.8|13862.6|13870.3|13869.1|13870.3|13869.1|13856.8|13855.6|517
1614330900000|2021-02-26 09:15:00|13870.8|13869.6|13873.3|13872.1|13881.8|13880.6|13866.8|13865.6|694
1614331200000|2021-02-26 09:20:00|13872.8|13871.6|13861.3|13860.1|13873.3|13872.1|13849.3|13848.1|607
1614331500000|2021-02-26 09:25:00|13861.8|13860.6|13858.8|13857.6|13869.8|13868.6|13854.8|13853.6|467
1614331800000|2021-02-26 09:30:00|13858.3|13857.1|13846.3|13845.1|13858.3|13857.1|13835.3|13834.1|600
1614332100000|2021-02-26 09:35:00|13845.8|13844.6|13861.8|13860.6|13867.8|13866.6|13845.8|13844.6|490
1614332400000|2021-02-26 09:40:00|13861.3|13860.1|13871.3|13870.1|13874.8|13873.6|13858.3|13857.1|425
1614332700000|2021-02-26 09:45:00|13870.8|13869.6|13860.3|13859.1|13880.8|13879.6|13857.8|13856.6|605
1614333000000|2021-02-26 09:50:00|13859.8|13858.6|13849.3|13848.1|13860.8|13859.6|13836.8|13835.6|513
1614333300000|2021-02-26 09:55:00|13848.8|13847.6|13850.8|13849.6|13862.3|13861.1|13848.3|13847.1|505
1614333600000|2021-02-26 10:00:00|13849.8|13848.6|13840.3|13839.1|13850.8|13849.6|13830.3|13829.1|483
1614333900000|2021-02-26 10:05:00|13839.8|13838.6|13835.8|13834.6|13839.8|13838.6|13825.3|13824.1|435
1614334200000|2021-02-26 10:10:00|13836.3|13835.1|13846.8|13845.6|13857.3|13856.1|13833.8|13832.6|398
1614334500000|2021-02-26 10:15:00|13847.3|13846.1|13853.3|13852.1|13853.3|13852.1|13842.8|13841.6|210
1614334800000|2021-02-26 10:20:00|13853.8|13852.6|13851.3|13850.1|13854.8|13853.6|13841.8|13840.6|181
1614335100000|2021-02-26 10:25:00|13851.8|13850.6|13854.8|13853.6|13855.3|13854.1|13841.3|13840.1|199
1614335400000|2021-02-26 10:30:00|13854.3|13853.1|13856.8|13855.6|13865.8|13864.6|13849.8|13848.6|306
1614335700000|2021-02-26 10:35:00|13856.3|13855.1|13860.8|13859.6|13867.3|13866.1|13854.8|13853.6|222
1614336000000|2021-02-26 10:40:00|13861.3|13860.1|13857.8|13856.6|13865.3|13864.1|13853.3|13852.1|228
1614336300000|2021-02-26 10:45:00|13858.3|13857.1|13856.3|13855.1|13863.3|13862.1|13852.8|13851.6|236
1614336600000|2021-02-26 10:50:00|13855.8|13854.6|13835.3|13834.1|13859.8|13858.6|13830.8|13829.6|374
1614336900000|2021-02-26 10:55:00|13834.8|13833.6|13827.3|13826.1|13841.8|13840.6|13824.3|13823.1|407
1614337200000|2021-02-26 11:00:00|13827.8|13826.6|13829.3|13828.1|13830.8|13829.6|13819.3|13818.1|484
1614337500000|2021-02-26 11:05:00|13828.8|13827.6|13816.3|13815.1|13838.3|13837.1|13811.8|13810.6|407
1614337800000|2021-02-26 11:10:00|13816.8|13815.6|13807.3|13806.1|13818.3|13817.1|13804.8|13803.6|387
1614338100000|2021-02-26 11:15:00|13807.8|13806.6|13793.3|13792.1|13811.3|13810.1|13791.3|13790.1|517
1614338400000|2021-02-26 11:20:00|13792.8|13791.6|13789.8|13788.6|13796.8|13795.6|13787.3|13786.1|465
1614338700000|2021-02-26 11:25:00|13790.3|13789.1|13788.3|13787.1|13791.8|13790.6|13779.8|13778.6|485
1614339000000|2021-02-26 11:30:00|13787.8|13786.6|13776.8|13775.6|13789.8|13788.6|13775.3|13774.1|431
1614339300000|2021-02-26 11:35:00|13777.3|13776.1|13771.8|13770.6|13777.8|13776.6|13767.3|13766.1|394
1614339600000|2021-02-26 11:40:00|13772.3|13771.1|13767.3|13766.1|13773.3|13772.1|13759.3|13758.1|349
1614339900000|2021-02-26 11:45:00|13766.8|13765.6|13772.3|13771.1|13772.3|13771.1|13760.3|13759.1|343
1614340200000|2021-02-26 11:50:00|13772.8|13771.6|13782.8|13781.6|13796.8|13795.6|13768.8|13767.6|847
1614340500000|2021-02-26 11:55:00|13783.3|13782.1|13783.3|13782.1|13789.3|13788.1|13779.3|13778.1|417
1614340800000|2021-02-26 12:00:00|13785.3|13784.1|13817.3|13816.1|13817.8|13816.6|13781.8|13780.6|828
1614341100000|2021-02-26 12:05:00|13816.8|13815.6|13802.3|13801.1|13818.3|13817.1|13799.8|13798.6|593
1614341400000|2021-02-26 12:10:00|13802.8|13801.6|13785.3|13784.1|13803.3|13802.1|13780.3|13779.1|351
1614341700000|2021-02-26 12:15:00|13784.3|13783.1|13808.8|13807.6|13811.8|13810.6|13783.8|13782.6|338
1614342000000|2021-02-26 12:20:00|13808.3|13807.1|13814.3|13813.1|13815.8|13814.6|13798.8|13797.6|221
1614342300000|2021-02-26 12:25:00|13814.8|13813.6|13814.3|13813.1|13821.3|13820.1|13806.3|13805.1|289
1614342600000|2021-02-26 12:30:00|13813.8|13812.6|13810.8|13809.6|13819.8|13818.6|13807.8|13806.6|267
1614342900000|2021-02-26 12:35:00|13811.3|13810.1|13813.3|13812.1|13818.8|13817.6|13802.3|13801.1|170
1614343200000|2021-02-26 12:40:00|13813.2|13812|13809.2|13808|13814.2|13813|13800.7|13799.5|322
1614343500000|2021-02-26 12:45:00|13809.7|13808.5|13805.2|13804|13816.2|13815|13802.7|13801.5|382
1614343800000|2021-02-26 12:50:00|13804.7|13803.5|13801.2|13800|13815.7|13814.5|13801.2|13800|213
1614344100000|2021-02-26 12:55:00|13801.7|13800.5|13779.2|13778|13806.2|13805|13772.7|13771.5|704
1614344400000|2021-02-26 13:00:00|13778.7|13777.5|13779.2|13778|13780.7|13779.5|13763.7|13762.5|430
1614344700000|2021-02-26 13:05:00|13779.7|13778.5|13777.2|13776|13789.2|13788|13772.7|13771.5|407
1614345000000|2021-02-26 13:10:00|13776.7|13775.5|13796.2|13795|13796.2|13795|13764.7|13763.5|473
1614345300000|2021-02-26 13:15:00|13796.7|13795.5|13797.7|13796.5|13799.7|13798.5|13781.7|13780.5|372
1614345600000|2021-02-26 13:20:00|13796.2|13795|13804.2|13803|13807.7|13806.5|13788.7|13787.5|317
1614345900000|2021-02-26 13:25:00|13803.7|13802.5|13799.2|13798|13811.2|13810|13797.7|13796.5|260
1614346200000|2021-02-26 13:30:00|13798.7|13797.5|13812.2|13811|13815.7|13814.5|13795.2|13794|539
1614346500000|2021-02-26 13:35:00|13812.7|13811.5|13819.7|13818.5|13825.7|13824.5|13804.7|13803.5|333
1614346800000|2021-02-26 13:40:00|13819.2|13818|13814.2|13813|13822.7|13821.5|13807.7|13806.5|415
1614347100000|2021-02-26 13:45:00|13814.7|13813.5|13810.7|13809.5|13817.7|13816.5|13804.7|13803.5|221
1614347400000|2021-02-26 13:50:00|13811.2|13810|13812.7|13811.5|13818.7|13817.5|13802.2|13801|216
1614347700000|2021-02-26 13:55:00|13812.2|13811|13824.2|13823|13825.7|13824.5|13807.2|13806|210
1614348000000|2021-02-26 14:00:00|13823.7|13822.5|13828.2|13827|13834.2|13833|13822.2|13821|267
1614348300000|2021-02-26 14:05:00|13828.7|13827.5|13832.2|13831|13836.2|13835|13825.2|13824|315
1614348600000|2021-02-26 14:10:00|13832.7|13831.5|13837.7|13836.5|13838.2|13837|13831.7|13830.5|108
1614348900000|2021-02-26 14:15:00|13837.2|13836|13838.7|13837.5|13841.7|13840.5|13832.2|13831|194
1614349200000|2021-02-26 14:20:00|13838.2|13837|13842.7|13841.5|13843.7|13842.5|13837.7|13836.5|161
1614349500000|2021-02-26 14:25:00|13842.2|13841|13857.7|13856.5|13859.2|13858|13840.7|13839.5|400
1614349800000|2021-02-26 14:30:00|13857.8|13856.6|13831.8|13830.6|13857.8|13856.6|13822.3|13821.1|1418
1614350100000|2021-02-26 14:35:00|13831.3|13830.1|13838.3|13837.1|13846.3|13845.1|13824.3|13823.1|521
1614350400000|2021-02-26 14:40:00|13838.8|13837.6|13836.3|13835.1|13854.8|13853.6|13827.8|13826.6|461
1614350700000|2021-02-26 14:45:00|13835.7|13834.5|13841.2|13840|13858.2|13857|13819.2|13818|723
1614351000000|2021-02-26 14:50:00|13841.7|13840.5|13820.2|13819|13842.2|13841|13811.7|13810.5|899
1614351300000|2021-02-26 14:55:00|13819.7|13818.5|13807.2|13806|13821.7|13820.5|13799.7|13798.5|576
1614351600000|2021-02-26 15:00:00|13806.7|13805.5|13816.2|13815|13818.2|13817|13793.2|13792|792
1614351900000|2021-02-26 15:05:00|13815.7|13814.5|13789.7|13788.5|13823.2|13822|13788.2|13787|726
1614352200000|2021-02-26 15:10:00|13790.5|13789.3|13789|13787.8|13808.5|13807.3|13787|13785.8|680
1614352500000|2021-02-26 15:15:00|13788.5|13787.3|13793.5|13792.3|13806.5|13805.3|13776|13774.8|1026
1614352800000|2021-02-26 15:20:00|13793|13791.8|13778|13776.8|13795|13793.8|13772|13770.8|730
1614353100000|2021-02-26 15:25:00|13778.5|13777.3|13740|13738.8|13798|13796.8|13735|13733.8|1360
1614353400000|2021-02-26 15:30:00|13739|13737.8|13759|13757.8|13775|13773.8|13737.5|13736.3|970
1614353700000|2021-02-26 15:35:00|13759.5|13758.3|13799|13797.8|13804|13802.8|13753.5|13752.3|788
1614354000000|2021-02-26 15:40:00|13797|13795.8|13805|13803.8|13811|13809.8|13785|13783.8|720
1614354300000|2021-02-26 15:45:00|13804.5|13803.3|13813|13811.8|13818|13816.8|13799|13797.8|624
1614354600000|2021-02-26 15:50:00|13812.5|13811.3|13803|13801.8|13818.5|13817.3|13790.5|13789.3|727
1614354900000|2021-02-26 15:55:00|13802.5|13801.3|13791|13789.8|13806.5|13805.3|13788|13786.8|544
1614355200000|2021-02-26 16:00:00|13791.5|13790.3|13813|13811.8|13816.5|13815.3|13780.5|13779.3|751
1614355500000|2021-02-26 16:05:00|13812.5|13811.3|13815|13813.8|13823.5|13822.3|13807|13805.8|563
1614355800000|2021-02-26 16:10:00|13815.5|13814.3|13812|13810.8|13820|13818.8|13799.5|13798.3|520
1614356100000|2021-02-26 16:15:00|13812.5|13811.3|13800|13798.8|13827|13825.8|13794|13792.8|660
1614356400000|2021-02-26 16:20:00|13799.5|13798.3|13784|13782.8|13804|13802.8|13772|13770.8|840
1614356700000|2021-02-26 16:25:00|13784.5|13783.3|13761.5|13760.3|13797|13795.8|13757.5|13756.3|2451
1614357000000|2021-02-26 16:30:00|13761.9|13759.9|13782.4|13780.4|13793.9|13791.9|13747.4|13745.4|2344
1614357300000|2021-02-26 16:35:00|13782.9|13780.9|13821.4|13819.4|13826.4|13824.4|13779.9|13777.9|1689
1614357600000|2021-02-26 16:40:00|13821.9|13819.9|13818.4|13816.4|13829.4|13827.4|13812.4|13810.4|432
1614357900000|2021-02-26 16:45:00|13818.9|13816.9|13822.9|13820.9|13824.9|13822.9|13807.4|13805.4|483
1614358200000|2021-02-26 16:50:00|13823.4|13821.4|13817.9|13815.9|13825.4|13823.4|13807.4|13805.4|364
1614358500000|2021-02-26 16:55:00|13817.4|13815.4|13823.4|13821.4|13823.9|13821.9|13809.9|13807.9|185
1614358800000|2021-02-26 17:00:00|13823.9|13821.9|13831.9|13829.9|13833.4|13831.4|13820.4|13818.4|252
1614359100000|2021-02-26 17:05:00|13831.4|13829.4|13841.4|13839.4|13843.4|13841.4|13815.9|13813.9|328
1614359400000|2021-02-26 17:10:00|13841.9|13839.9|13848.9|13846.9|13854.4|13852.4|13839.4|13837.4|336
1614359700000|2021-02-26 17:15:00|13849.4|13847.4|13852.4|13850.4|13857.9|13855.9|13845.9|13843.9|289
1614360000000|2021-02-26 17:20:00|13852.9|13850.9|13846.9|13844.9|13855.9|13853.9|13842.9|13840.9|364
1614360300000|2021-02-26 17:25:00|13846.4|13844.4|13832.4|13830.4|13846.9|13844.9|13829.9|13827.9|261
1614360600000|2021-02-26 17:30:00|13832.9|13830.9|13837.4|13835.4|13845.4|13843.4|13832.9|13830.9|208
1614360900000|2021-02-26 17:35:00|13836.9|13834.9|13831.4|13829.4|13845.9|13843.9|13829.9|13827.9|193
1614361200000|2021-02-26 17:40:00|13831.9|13829.9|13833.4|13831.4|13838.4|13836.4|13827.4|13825.4|83
1614361500000|2021-02-26 17:45:00|13833.9|13831.9|13832.4|13830.4|13840.4|13838.4|13829.4|13827.4|103
1614361800000|2021-02-26 17:50:00|13831.9|13829.9|13837.4|13835.4|13845.4|13843.4|13829.4|13827.4|162
1614362100000|2021-02-26 17:55:00|13836.9|13834.9|13821.4|13819.4|13839.4|13837.4|13819.9|13817.9|187
1614362400000|2021-02-26 18:00:00|13822.4|13820.4|13814.4|13812.4|13822.4|13820.4|13806.4|13804.4|246
1614362700000|2021-02-26 18:05:00|13813.9|13811.9|13829.4|13827.4|13829.9|13827.9|13805.9|13803.9|148
1614363000000|2021-02-26 18:10:00|13828.9|13826.9|13827.4|13825.4|13829.4|13827.4|13819.9|13817.9|41
1614363300000|2021-02-26 18:15:00|13827.9|13825.9|13836.4|13834.4|13838.4|13836.4|13823.4|13821.4|87
1614363600000|2021-02-26 18:20:00|13835.9|13833.9|13842.4|13840.4|13848.4|13846.4|13835.9|13833.9|82
1614363900000|2021-02-26 18:25:00|13842.9|13840.9|13846.4|13844.4|13848.9|13846.9|13841.4|13839.4|78
1614364200000|2021-02-26 18:30:00|13846.9|13844.9|13834.4|13832.4|13848.9|13846.9|13826.9|13824.9|153
1614364500000|2021-02-26 18:35:00|13833.9|13831.9|13820.9|13818.9|13835.4|13833.4|13817.9|13815.9|110
1614364800000|2021-02-26 18:40:00|13821.4|13819.4|13828.4|13826.4|13830.4|13828.4|13818.9|13816.9|68
1614365100000|2021-02-26 18:45:00|13828.9|13826.9|13812.4|13810.4|13836.9|13834.9|13803.4|13801.4|180
1614365400000|2021-02-26 18:50:00|13812.9|13810.9|13806.4|13804.4|13813.9|13811.9|13801.4|13799.4|143
1614365700000|2021-02-26 18:55:00|13806.9|13804.9|13812.4|13810.4|13820.9|13818.9|13804.4|13802.4|158
1614366000000|2021-02-26 19:00:00|13811.4|13809.4|13805.9|13803.9|13822.4|13820.4|13804.4|13802.4|121
1614366300000|2021-02-26 19:05:00|13806.4|13804.4|13809.4|13807.4|13814.4|13812.4|13799.9|13797.9|130
1614366600000|2021-02-26 19:10:00|13808.9|13806.9|13808.4|13806.4|13813.9|13811.9|13802.4|13800.4|61
1614366900000|2021-02-26 19:15:00|13808.9|13806.9|13795.4|13793.4|13816.4|13814.4|13793.9|13791.9|171
1614367200000|2021-02-26 19:20:00|13794.9|13792.9|13795.4|13793.4|13807.4|13805.4|13790.9|13788.9|151
1614367500000|2021-02-26 19:25:00|13794.9|13792.9|13804.9|13802.9|13805.9|13803.9|13794.4|13792.4|91
1614367800000|2021-02-26 19:30:00|13802.9|13800.9|13816.4|13814.4|13817.4|13815.4|13797.9|13795.9|163
1614368100000|2021-02-26 19:35:00|13815.9|13813.9|13812.4|13810.4|13818.4|13816.4|13809.9|13807.9|126
1614368400000|2021-02-26 19:40:00|13811.9|13809.9|13806.4|13804.4|13814.9|13812.9|13800.4|13798.4|86
1614368700000|2021-02-26 19:45:00|13806.9|13804.9|13818.4|13816.4|13819.9|13817.9|13806.4|13804.4|87
1614369000000|2021-02-26 19:50:00|13817.9|13815.9|13818.4|13816.4|13824.4|13822.4|13812.4|13810.4|119
1614369300000|2021-02-26 19:55:00|13817.9|13815.9|13821.4|13819.4|13824.4|13822.4|13813.4|13811.4|109
1614369600000|2021-02-26 20:00:00|13820.4|13818.4|13831.9|13829.9|13833.4|13831.4|13820.4|13818.4|134
1614369900000|2021-02-26 20:05:00|13832.4|13830.4|13839.9|13837.9|13840.9|13838.9|13827.4|13825.4|123
1614370200000|2021-02-26 20:10:00|13839.4|13837.4|13833.4|13831.4|13842.9|13840.9|13831.4|13829.4|82
1614370500000|2021-02-26 20:15:00|13833.9|13831.9|13840.4|13838.4|13844.4|13842.4|13833.9|13831.9|137
1614370800000|2021-02-26 20:20:00|13840.9|13838.9|13825.9|13823.9|13841.4|13839.4|13824.4|13822.4|149
1614371100000|2021-02-26 20:25:00|13826.4|13824.4|13812.4|13810.4|13826.4|13824.4|13810.4|13808.4|189
1614371400000|2021-02-26 20:30:00|13811.9|13809.9|13812.4|13810.4|13816.9|13814.9|13809.4|13807.4|121
1614371700000|2021-02-26 20:35:00|13812.9|13810.9|13816.4|13814.4|13818.9|13816.9|13808.4|13806.4|143
1614372000000|2021-02-26 20:40:00|13814.4|13812.4|13829.4|13827.4|13836.4|13834.4|13810.4|13808.4|219
1614372300000|2021-02-26 20:45:00|13829.9|13827.9|13852.4|13850.4|13854.4|13852.4|13829.9|13827.9|270
1614372600000|2021-02-26 20:50:00|13851.9|13849.9|13809.9|13807.9|13851.9|13849.9|13809.9|13807.9|355
1614372900000|2021-02-26 20:55:00|13810.4|13808.4|13792.9|13790.9|13819.9|13817.9|13792.9|13790.9|438
1614373200000|2021-02-26 21:00:00|13797.3|13792.3|13801|13796|13815|13810|13765.5|13760.5|21
1614373500000|2021-02-26 21:05:00|13801.8|13796.8|13794.5|13789.5|13819.6|13814.6|13768.3|13763.3|0
1614373800000|2021-02-26 21:10:00|13794.1|13789.1|13794.1|13789.1|13811.8|13806.8|13788.2|13783.2|0
1614374100000|2021-02-26 21:15:00|13794.4|13789.4|13791.3|13786.3|13795.1|13790.1|13787.5|13782.5|0
1614374400000|2021-02-26 21:20:00|13791.5|13786.5|13777.1|13772.1|13792.2|13787.2|13774.6|13769.6|0
1614374700000|2021-02-26 21:25:00|13777.4|13772.4|13781.5|13776.5|13782.2|13777.2|13776.4|13771.4|0
1614375000000|2021-02-26 21:30:00|13785.5|13780.5|13785.3|13780.3|13794.8|13789.8|13769.5|13764.5|0
1614375300000|2021-02-26 21:35:00|13784.4|13779.4|13792.6|13787.6|13798.2|13793.2|13783.6|13778.6|0
1614375600000|2021-02-26 21:40:00|13791.8|13786.8|13792.7|13787.7|13792.7|13787.7|13782.9|13777.9|0
1614375900000|2021-02-26 21:45:00|13791.9|13786.9|13794.4|13789.4|13796.9|13791.9|13791.9|13786.9|0
1614376200000|2021-02-26 21:50:00|13793.5|13788.5|13792.5|13787.5|13794.4|13789.4|13788|13783|0
1614376500000|2021-02-26 21:55:00|13793.3|13788.3|13797.9|13792.9|13804.5|13799.5|13788.9|13783.9|0
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|13840|13835|13848.9|13843.9|13820.8|13815.8|0
1614553500000|2021-02-28 23:05:00|13839.8|13834.8|13842.1|13837.1|13855.1|13850.1|13839.6|13834.6|0
1614553800000|2021-02-28 23:10:00|13842.5|13837.5|13832.1|13827.1|13848.8|13843.8|13828.6|13823.6|0
1614554100000|2021-02-28 23:15:00|13830.9|13825.9|13841.3|13836.3|13846.5|13841.5|13820.2|13815.2|0
1614554400000|2021-02-28 23:20:00|13843|13838|13856.2|13851.2|13858.7|13853.7|13843|13838|0
1614554700000|2021-02-28 23:25:00|13857|13852|13867.4|13862.4|13871.7|13866.7|13854.5|13849.5|0
1614555000000|2021-02-28 23:30:00|13869.8|13864.8|13870.7|13865.7|13874.4|13869.4|13866.1|13861.1|0
1614555300000|2021-02-28 23:35:00|13871.1|13866.1|13876.6|13871.6|13877.5|13872.5|13864.2|13859.2|0
1614555600000|2021-02-28 23:40:00|13877.4|13872.4|13881.5|13876.5|13886.6|13881.6|13873.7|13868.7|0
1614555900000|2021-02-28 23:45:00|13881.1|13876.1|13877.2|13872.2|13883.5|13878.5|13870.3|13865.3|0
1614556200000|2021-02-28 23:50:00|13877.6|13872.6|13873.4|13868.4|13879.2|13874.2|13870|13865|0
1614556500000|2021-02-28 23:55:00|13873|13868|13886|13881|13886.8|13881.8|13873|13868|0
1614556800000|2021-03-01 00:00:00|13886.8|13881.8|13891|13886|13893.1|13888.1|13882.9|13877.9|0
1614557100000|2021-03-01 00:05:00|13890.2|13885.2|13875.6|13870.6|13890.2|13885.2|13872.7|13867.7|0
1614557400000|2021-03-01 00:10:00|13874.8|13869.8|13887.1|13882.1|13888.7|13883.7|13872.3|13867.3|0
1614557700000|2021-03-01 00:15:00|13886.3|13881.3|13877.4|13873.4|13904.9|13900.9|13874.9|13870.9|121
1614558000000|2021-03-01 00:20:00|13877.9|13873.9|13880.9|13876.9|13887.9|13883.9|13875.9|13871.9|12
1614558300000|2021-03-01 00:25:00|13881.4|13877.4|13895.4|13891.4|13895.4|13891.4|13880.9|13876.9|12
1614558600000|2021-03-01 00:30:00|13895.9|13891.9|13902.9|13898.9|13907.4|13903.4|13895.9|13891.9|44
1614558900000|2021-03-01 00:35:00|13903.4|13899.4|13900.9|13896.9|13906.4|13902.4|13899.9|13895.9|9
1614559200000|2021-03-01 00:40:00|13901.4|13897.4|13898.4|13894.4|13904.9|13900.9|13898.4|13894.4|18
1614559500000|2021-03-01 00:45:00|13898.9|13894.9|13903.4|13899.4|13903.9|13899.9|13897.9|13893.9|13
1614559800000|2021-03-01 00:50:00|13902.9|13898.9|13906.9|13902.9|13908.9|13904.9|13902.4|13898.4|15
1614560100000|2021-03-01 00:55:00|13906.4|13902.4|13899.4|13895.4|13906.9|13902.9|13894.9|13890.9|13
1614560400000|2021-03-01 01:00:00|13898.9|13894.9|13893.4|13889.4|13904.9|13900.9|13890.4|13886.4|28
1614560700000|2021-03-01 01:05:00|13892.9|13888.9|13896.9|13892.9|13899.4|13895.4|13890.9|13886.9|21
1614561000000|2021-03-01 01:10:00|13896.4|13892.4|13900.9|13896.9|13903.4|13899.4|13895.9|13891.9|9
1614561300000|2021-03-01 01:15:00|13901.4|13897.4|13907.4|13903.4|13908.9|13904.9|13901.4|13897.4|31
1614561600000|2021-03-01 01:20:00|13905.4|13901.4|13900.9|13896.9|13907.4|13903.4|13900.9|13896.9|18
1614561900000|2021-03-01 01:25:00|13903.4|13899.4|13902.4|13898.4|13908.4|13904.4|13901.9|13897.9|37
1614562200000|2021-03-01 01:30:00|13902.9|13898.9|13897.4|13893.4|13906.4|13902.4|13897.4|13893.4|23
1614562500000|2021-03-01 01:35:00|13897.9|13893.9|13890.4|13886.4|13900.4|13896.4|13890.4|13886.4|28
1614562800000|2021-03-01 01:40:00|13890.9|13886.9|13896.4|13892.4|13899.4|13895.4|13890.9|13886.9|46
1614563100000|2021-03-01 01:45:00|13896.9|13892.9|13899.4|13895.4|13899.9|13895.9|13893.9|13889.9|37
1614563400000|2021-03-01 01:50:00|13900.4|13896.4|13902.9|13898.9|13903.9|13899.9|13897.9|13893.9|23
1614563700000|2021-03-01 01:55:00|13903.9|13899.9|13899.4|13895.4|13904.4|13900.4|13896.9|13892.9|22
1614564000000|2021-03-01 02:00:00|13899.9|13895.9|13896.4|13892.4|13904.9|13900.9|13896.4|13892.4|33
1614564300000|2021-03-01 02:05:00|13895.9|13891.9|13899.9|13895.9|13901.9|13897.9|13895.4|13891.4|32
1614564600000|2021-03-01 02:10:00|13900.4|13896.4|13900.4|13896.4|13901.9|13897.9|13898.9|13894.9|4
1614564900000|2021-03-01 02:15:00|13900.9|13896.9|13895.9|13891.9|13901.4|13897.4|13894.9|13890.9|6
1614565200000|2021-03-01 02:20:00|13894.9|13890.9|13897.4|13893.4|13897.9|13893.9|13893.9|13889.9|15
1614565500000|2021-03-01 02:25:00|13896.9|13892.9|13893.4|13889.4|13896.9|13892.9|13890.4|13886.4|8
1614565800000|2021-03-01 02:30:00|13893.9|13889.9|13892.9|13888.9|13893.9|13889.9|13887.9|13883.9|13
1614566100000|2021-03-01 02:35:00|13892.4|13888.4|13893.4|13889.4|13895.4|13891.4|13889.9|13885.9|11
1614566400000|2021-03-01 02:40:00|13892.9|13888.9|13889.9|13885.9|13893.9|13889.9|13889.4|13885.4|9
1614566700000|2021-03-01 02:45:00|13889.4|13885.4|13884.9|13880.9|13889.9|13885.9|13884.4|13880.4|16
1614567000000|2021-03-01 02:50:00|13885.4|13881.4|13886.4|13882.4|13888.4|13884.4|13885.4|13881.4|14
1614567300000|2021-03-01 02:55:00|13886.9|13882.9|13883.4|13879.4|13888.4|13884.4|13881.9|13877.9|9
1614567600000|2021-03-01 03:00:00|13883.9|13879.9|13877.9|13873.9|13884.9|13880.9|13877.4|13873.4|6
1614567900000|2021-03-01 03:05:00|13878.4|13874.4|13874.9|13870.9|13878.4|13874.4|13874.9|13870.9|7
1614568200000|2021-03-01 03:10:00|13875.4|13871.4|13880.9|13876.9|13882.9|13878.9|13875.4|13871.4|30
1614568500000|2021-03-01 03:15:00|13881.4|13877.4|13881.9|13877.9|13883.9|13879.9|13879.4|13875.4|11
1614568800000|2021-03-01 03:20:00|13882.4|13878.4|13886.4|13882.4|13886.9|13882.9|13881.9|13877.9|15
1614569100000|2021-03-01 03:25:00|13885.9|13881.9|13887.4|13883.4|13887.9|13883.9|13883.4|13879.4|16
1614569400000|2021-03-01 03:30:00|13887.9|13883.9|13879.9|13875.9|13888.4|13884.4|13879.4|13875.4|10
1614569700000|2021-03-01 03:35:00|13879.4|13875.4|13871.9|13867.9|13879.4|13875.4|13871.9|13867.9|8
1614570000000|2021-03-01 03:40:00|13872.4|13868.4|13881.4|13877.4|13882.4|13878.4|13872.4|13868.4|21
1614570300000|2021-03-01 03:45:00|13881.9|13877.9|13884.9|13880.9|13884.9|13880.9|13876.9|13872.9|41
1614570600000|2021-03-01 03:50:00|13884.4|13880.4|13884.4|13880.4|13885.4|13881.4|13879.9|13875.9|21
1614570900000|2021-03-01 03:55:00|13884.9|13880.9|13877.4|13873.4|13885.4|13881.4|13874.9|13870.9|16
1614571200000|2021-03-01 04:00:00|13877.9|13873.9|13879.9|13875.9|13881.4|13877.4|13875.9|13871.9|12
1614571500000|2021-03-01 04:05:00|13880.4|13876.4|13884.4|13880.4|13889.4|13885.4|13880.4|13876.4|16
1614571800000|2021-03-01 04:10:00|13884.9|13880.9|13885.4|13881.4|13886.9|13882.9|13883.9|13879.9|4
1614572100000|2021-03-01 04:15:00|13885.9|13881.9|13880.4|13876.4|13886.4|13882.4|13876.9|13872.9|11
1614572400000|2021-03-01 04:20:00|13880.9|13876.9|13866.9|13862.9|13880.9|13876.9|13863.9|13859.9|40
1614572700000|2021-03-01 04:25:00|13866.4|13862.4|13866.4|13862.4|13871.9|13867.9|13864.9|13860.9|21
1614573000000|2021-03-01 04:30:00|13865.9|13861.9|13871.9|13867.9|13873.9|13869.9|13865.9|13861.9|38
1614573300000|2021-03-01 04:35:00|13872.4|13868.4|13861.9|13857.9|13873.9|13869.9|13861.9|13857.9|7
1614573600000|2021-03-01 04:40:00|13861.4|13857.4|13861.4|13857.4|13863.4|13859.4|13859.9|13855.9|23
1614573900000|2021-03-01 04:45:00|13862.4|13858.4|13860.4|13856.4|13865.4|13861.4|13858.9|13854.9|16
1614574200000|2021-03-01 04:50:00|13859.9|13855.9|13857.4|13853.4|13859.9|13855.9|13854.4|13850.4|26
1614574500000|2021-03-01 04:55:00|13857.9|13853.9|13860.9|13856.9|13863.9|13859.9|13857.9|13853.9|6
1614574800000|2021-03-01 05:00:00|13862.4|13858.4|13867.4|13863.4|13869.9|13865.9|13862.4|13858.4|19
1614575100000|2021-03-01 05:05:00|13867.9|13863.9|13869.9|13865.9|13871.9|13867.9|13864.4|13860.4|15
1614575400000|2021-03-01 05:10:00|13870.4|13866.4|13872.9|13868.9|13874.9|13870.9|13869.9|13865.9|8
1614575700000|2021-03-01 05:15:00|13872.4|13868.4|13869.9|13865.9|13873.9|13869.9|13868.9|13864.9|7
1614576000000|2021-03-01 05:20:00|13870.4|13866.4|13867.9|13863.9|13873.4|13869.4|13867.4|13863.4|10
1614576300000|2021-03-01 05:25:00|13868.4|13864.4|13868.4|13864.4|13869.9|13865.9|13867.9|13863.9|0
1614576600000|2021-03-01 05:30:00|13867.9|13863.9|13866.9|13862.9|13872.9|13868.9|13866.4|13862.4|11
1614576900000|2021-03-01 05:35:00|13865.9|13861.9|13861.4|13857.4|13868.4|13864.4|13860.4|13856.4|14
1614577200000|2021-03-01 05:40:00|13860.9|13856.9|13868.4|13864.4|13871.9|13867.9|13860.9|13856.9|17
1614577500000|2021-03-01 05:45:00|13868.9|13864.9|13870.4|13866.4|13872.9|13868.9|13867.9|13863.9|9
1614577800000|2021-03-01 05:50:00|13869.4|13865.4|13873.9|13869.9|13873.9|13869.9|13868.4|13864.4|9
1614578100000|2021-03-01 05:55:00|13876.4|13872.4|13876.4|13872.4|13877.9|13873.9|13872.9|13868.9|15
1614578400000|2021-03-01 06:00:00|13877.4|13873.4|13881.4|13877.4|13882.9|13878.9|13872.4|13868.4|27
1614578700000|2021-03-01 06:05:00|13881.9|13877.9|13881.9|13877.9|13885.9|13881.9|13881.4|13877.4|29
1614579000000|2021-03-01 06:10:00|13881.4|13877.4|13868.9|13864.9|13881.4|13877.4|13867.4|13863.4|24
1614579300000|2021-03-01 06:15:00|13868.4|13864.4|13864.9|13860.9|13872.4|13868.4|13864.9|13860.9|20
1614579600000|2021-03-01 06:20:00|13865.4|13861.4|13861.9|13857.9|13867.4|13863.4|13860.4|13856.4|18
1614579900000|2021-03-01 06:25:00|13861.4|13857.4|13864.9|13860.9|13868.4|13864.4|13861.4|13857.4|47
1614580200000|2021-03-01 06:30:00|13864.4|13860.4|13870.9|13866.9|13873.4|13869.4|13864.4|13860.4|30
1614580500000|2021-03-01 06:35:00|13870.4|13866.4|13877.9|13873.9|13878.9|13874.9|13870.4|13866.4|62
1614580800000|2021-03-01 06:40:00|13877.4|13873.4|13882.9|13878.9|13884.4|13880.4|13876.4|13872.4|30
1614581100000|2021-03-01 06:45:00|13882.4|13878.4|13882.4|13878.4|13883.9|13879.9|13878.4|13874.4|28
1614581400000|2021-03-01 06:50:00|13882.9|13878.9|13880.9|13876.9|13884.9|13880.9|13879.9|13875.9|23
1614581700000|2021-03-01 06:55:00|13879.9|13875.9|13881.9|13877.9|13883.9|13879.9|13878.9|13874.9|40
1614582000000|2021-03-01 07:00:00|13880.9|13878.9|13898.9|13896.9|13900.9|13898.9|13875.9|13873.9|478
1614582300000|2021-03-01 07:05:00|13900.4|13898.4|13908.4|13906.4|13911.9|13909.9|13899.4|13897.4|334
1614582600000|2021-03-01 07:10:00|13910.9|13908.9|13907.9|13905.9|13920.9|13918.9|13899.9|13897.9|448
1614582900000|2021-03-01 07:15:00|13908.4|13906.4|13906.4|13904.4|13913.9|13911.9|13899.4|13897.4|277
1614583200000|2021-03-01 07:20:00|13906.9|13904.9|13914.4|13912.4|13922.4|13920.4|13904.9|13902.9|425
1614583500000|2021-03-01 07:25:00|13913.9|13911.9|13912.4|13910.4|13915.4|13913.4|13898.4|13896.4|310
1614583800000|2021-03-01 07:30:00|13911.9|13909.9|13909.9|13907.9|13919.4|13917.4|13906.9|13904.9|155
1614584100000|2021-03-01 07:35:00|13909.4|13907.4|13913.4|13911.4|13918.9|13916.9|13906.4|13904.4|300
1614584400000|2021-03-01 07:40:00|13912.9|13910.9|13908.4|13906.4|13916.4|13914.4|13905.9|13903.9|137
1614584700000|2021-03-01 07:45:00|13907.9|13905.9|13912.4|13910.4|13914.9|13912.9|13907.9|13905.9|104
1614585000000|2021-03-01 07:50:00|13911.9|13909.9|13912.4|13910.4|13918.9|13916.9|13908.4|13906.4|153
1614585300000|2021-03-01 07:55:00|13911.9|13909.9|13929.9|13927.9|13931.4|13929.4|13909.9|13907.9|409
1614585600000|2021-03-01 08:00:00|13929|13927.8|13955.5|13954.3|13975.5|13974.3|13914|13912.8|3673
1614585900000|2021-03-01 08:05:00|13954|13952.8|13956|13954.8|13964.5|13963.3|13946|13944.8|1510
1614586200000|2021-03-01 08:10:00|13954.5|13953.3|13983.5|13982.3|13985.5|13984.3|13950.5|13949.3|2042
1614586500000|2021-03-01 08:15:00|13984|13982.8|13967|13965.8|14001|13999.8|13967|13965.8|1464
1614586800000|2021-03-01 08:20:00|13967.5|13966.3|13962|13960.8|13985|13983.8|13954|13952.8|899
1614587100000|2021-03-01 08:25:00|13962.5|13961.3|13957.5|13956.3|13971|13969.8|13943.5|13942.3|780
1614587400000|2021-03-01 08:30:00|13958|13956.8|13965|13963.8|13965.5|13964.3|13938.5|13937.3|762
1614587700000|2021-03-01 08:35:00|13965.5|13964.3|13959.5|13958.3|13974|13972.8|13955|13953.8|655
1614588000000|2021-03-01 08:40:00|13958.5|13957.3|13970|13968.8|13971|13969.8|13955.5|13954.3|448
1614588300000|2021-03-01 08:45:00|13970.5|13969.3|13968|13966.8|13978|13976.8|13964|13962.8|503
1614588600000|2021-03-01 08:50:00|13967.5|13966.3|13964.5|13963.3|13974.5|13973.3|13961|13959.8|399
1614588900000|2021-03-01 08:55:00|13966|13964.8|13958|13956.8|13969.5|13968.3|13953.5|13952.3|338
1614589200000|2021-03-01 09:00:00|13957.5|13956.3|13946.3|13945.1|13969.5|13968.3|13946.3|13945.1|320
1614589500000|2021-03-01 09:05:00|13946.8|13945.6|13961.8|13960.6|13965.3|13964.1|13942.3|13941.1|326
1614589800000|2021-03-01 09:10:00|13962.8|13961.6|13960.3|13959.1|13966.3|13965.1|13958.8|13957.6|280
1614590100000|2021-03-01 09:15:00|13960.8|13959.6|13936.3|13935.1|13964.8|13963.6|13936.3|13935.1|349
1614590400000|2021-03-01 09:20:00|13936.8|13935.6|13939.3|13938.1|13946.8|13945.6|13935.8|13934.6|436
1614590700000|2021-03-01 09:25:00|13939.8|13938.6|13930.8|13929.6|13943.8|13942.6|13930.8|13929.6|315
1614591000000|2021-03-01 09:30:00|13930.3|13929.1|13942.3|13941.1|13943.8|13942.6|13929.8|13928.6|354
1614591300000|2021-03-01 09:35:00|13941.8|13940.6|13938.3|13937.1|13944.8|13943.6|13930.8|13929.6|237
1614591600000|2021-03-01 09:40:00|13937.8|13936.6|13945.3|13944.1|13946.8|13945.6|13934.3|13933.1|285
1614591900000|2021-03-01 09:45:00|13945.8|13944.6|13951.3|13950.1|13954.8|13953.6|13943.8|13942.6|319
1614592200000|2021-03-01 09:50:00|13951.8|13950.6|13944.8|13943.6|13958.3|13957.1|13941.8|13940.6|408
1614592500000|2021-03-01 09:55:00|13944.3|13943.1|13941.8|13940.6|13945.3|13944.1|13937.8|13936.6|202
1614592800000|2021-03-01 10:00:00|13942.3|13941.1|13940.3|13939.1|13943.8|13942.6|13937.8|13936.6|216
1614593100000|2021-03-01 10:05:00|13939.8|13938.6|13932.8|13931.6|13944.8|13943.6|13927.8|13926.6|426
1614593400000|2021-03-01 10:10:00|13932.3|13931.1|13937.3|13936.1|13941.3|13940.1|13932.3|13931.1|193
1614593700000|2021-03-01 10:15:00|13936.8|13935.6|13934.8|13933.6|13937.8|13936.6|13931.8|13930.6|187
1614594000000|2021-03-01 10:20:00|13935.3|13934.1|13945.3|13944.1|13945.8|13944.6|13935.3|13934.1|222
1614594300000|2021-03-01 10:25:00|13944.8|13943.6|13945.8|13944.6|13951.8|13950.6|13943.8|13942.6|211
1614594600000|2021-03-01 10:30:00|13946.3|13945.1|13945.8|13944.6|13949.8|13948.6|13942.8|13941.6|122
1614594900000|2021-03-01 10:35:00|13945.3|13944.1|13940.3|13939.1|13945.8|13944.6|13939.3|13938.1|162
1614595200000|2021-03-01 10:40:00|13939.8|13938.6|13940.3|13939.1|13944.3|13943.1|13937.3|13936.1|178
1614595500000|2021-03-01 10:45:00|13939.8|13938.6|13944.8|13943.6|13945.3|13944.1|13939.8|13938.6|152
1614595800000|2021-03-01 10:50:00|13945.3|13944.1|13943.3|13942.1|13946.8|13945.6|13939.8|13938.6|114
1614596100000|2021-03-01 10:55:00|13942.3|13941.1|13942.8|13941.6|13948.8|13947.6|13941.8|13940.6|177
1614596400000|2021-03-01 11:00:00|13943.3|13942.1|13936.3|13935.1|13946.8|13945.6|13936.3|13935.1|145
1614596700000|2021-03-01 11:05:00|13935.8|13934.6|13928.3|13927.1|13937.8|13936.6|13925.8|13924.6|430
1614597000000|2021-03-01 11:10:00|13928.8|13927.6|13917.8|13916.6|13929.8|13928.6|13917.8|13916.6|217
1614597300000|2021-03-01 11:15:00|13917.3|13916.1|13917.3|13916.1|13922.8|13921.6|13915.8|13914.6|166
1614597600000|2021-03-01 11:20:00|13916.8|13915.6|13903.8|13902.6|13917.3|13916.1|13894.3|13893.1|933
1614597900000|2021-03-01 11:25:00|13903.3|13902.1|13901.8|13900.6|13904.3|13903.1|13897.8|13896.6|402
1614598200000|2021-03-01 11:30:00|13901.3|13900.1|13906.8|13905.6|13908.8|13907.6|13894.8|13893.6|466
1614598500000|2021-03-01 11:35:00|13907.3|13906.1|13906.8|13905.6|13911.8|13910.6|13899.3|13898.1|312
1614598800000|2021-03-01 11:40:00|13907.8|13906.6|13910.3|13909.1|13911.3|13910.1|13906.3|13905.1|109
1614599100000|2021-03-01 11:45:00|13909.8|13908.6|13899.8|13898.6|13909.8|13908.6|13898.8|13897.6|218
1614599400000|2021-03-01 11:50:00|13900.3|13899.1|13875.8|13874.6|13900.8|13899.6|13872.8|13871.6|702
1614599700000|2021-03-01 11:55:00|13876.3|13875.1|13885.8|13884.6|13886.3|13885.1|13872.3|13871.1|447
1614600000000|2021-03-01 12:00:00|13886.3|13885.1|13887.8|13886.6|13892.8|13891.6|13878.3|13877.1|443
1614600300000|2021-03-01 12:05:00|13887.3|13886.1|13889.8|13888.6|13891.8|13890.6|13883.8|13882.6|333
1614600600000|2021-03-01 12:10:00|13890.3|13889.1|13891.3|13890.1|13896.8|13895.6|13887.8|13886.6|160
1614600900000|2021-03-01 12:15:00|13890.8|13889.6|13903.8|13902.6|13903.8|13902.6|13889.8|13888.6|306
1614601200000|2021-03-01 12:20:00|13903.3|13902.1|13890.3|13889.1|13903.8|13902.6|13889.8|13888.6|222
1614601500000|2021-03-01 12:25:00|13890.8|13889.6|13895.3|13894.1|13895.8|13894.6|13884.3|13883.1|219
1614601800000|2021-03-01 12:30:00|13894.8|13893.6|13886.3|13885.1|13895.8|13894.6|13879.8|13878.6|207
1614602100000|2021-03-01 12:35:00|13886.8|13885.6|13893.8|13892.6|13895.3|13894.1|13880.3|13879.1|190
1614602400000|2021-03-01 12:40:00|13894.3|13893.1|13898.3|13897.1|13901.3|13900.1|13888.8|13887.6|216
1614602700000|2021-03-01 12:45:00|13897.8|13896.6|13905.3|13904.1|13908.8|13907.6|13897.8|13896.6|224
1614603000000|2021-03-01 12:50:00|13905.8|13904.6|13917.3|13916.1|13917.8|13916.6|13903.3|13902.1|261
1614603300000|2021-03-01 12:55:00|13916.8|13915.6|13920.8|13919.6|13922.8|13921.6|13915.8|13914.6|258
1614603600000|2021-03-01 13:00:00|13920.3|13919.1|13932.8|13931.6|13933.8|13932.6|13915.8|13914.6|358
1614603900000|2021-03-01 13:05:00|13933.3|13932.1|13928.3|13927.1|13933.3|13932.1|13925.8|13924.6|183
1614604200000|2021-03-01 13:10:00|13928.8|13927.6|13923.3|13922.1|13931.8|13930.6|13922.8|13921.6|328
1614604500000|2021-03-01 13:15:00|13923.8|13922.6|13920.3|13919.1|13929.3|13928.1|13919.8|13918.6|245
1614604800000|2021-03-01 13:20:00|13920.8|13919.6|13919.8|13918.6|13923.8|13922.6|13914.8|13913.6|237
1614605100000|2021-03-01 13:25:00|13920.3|13919.1|13916.3|13915.1|13920.8|13919.6|13913.8|13912.6|142
1614605400000|2021-03-01 13:30:00|13916.8|13915.6|13916.3|13915.1|13916.8|13915.6|13909.8|13908.6|205
1614605700000|2021-03-01 13:35:00|13916.8|13915.6|13924.3|13923.1|13926.8|13925.6|13915.3|13914.1|184
1614606000000|2021-03-01 13:40:00|13924.8|13923.6|13924.8|13923.6|13933.3|13932.1|13923.3|13922.1|147
1614606300000|2021-03-01 13:45:00|13924.3|13923.1|13928.3|13927.1|13929.8|13928.6|13921.8|13920.6|92
1614606600000|2021-03-01 13:50:00|13927.8|13926.6|13928.8|13927.6|13931.3|13930.1|13923.3|13922.1|185
1614606900000|2021-03-01 13:55:00|13929.3|13928.1|13919.8|13918.6|13930.8|13929.6|13919.8|13918.6|137
1614607200000|2021-03-01 14:00:00|13920.3|13919.1|13915.8|13914.6|13926.8|13925.6|13914.8|13913.6|196
1614607500000|2021-03-01 14:05:00|13916.3|13915.1|13914.3|13913.1|13931.8|13930.6|13909.3|13908.1|617
1614607800000|2021-03-01 14:10:00|13914.8|13913.6|13924.8|13923.6|13926.8|13925.6|13914.8|13913.6|240
1614608100000|2021-03-01 14:15:00|13925.3|13924.1|13922.3|13921.1|13928.3|13927.1|13919.8|13918.6|198
1614608400000|2021-03-01 14:20:00|13921.8|13920.6|13915.8|13914.6|13924.3|13923.1|13913.8|13912.6|157
1614608700000|2021-03-01 14:25:00|13916.3|13915.1|13926.3|13925.1|13926.3|13925.1|13915.3|13914.1|259
1614609000000|2021-03-01 14:30:00|13927|13925.8|13936.5|13935.3|13939|13937.8|13927|13925.8|758
1614609300000|2021-03-01 14:35:00|13937|13935.8|13936.5|13935.3|13941|13939.8|13928.5|13927.3|547
1614609600000|2021-03-01 14:40:00|13936|13934.8|13947.5|13946.3|13949.5|13948.3|13936|13934.8|325
1614609900000|2021-03-01 14:45:00|13948|13946.8|13933|13931.8|13951|13949.8|13930.5|13929.3|405
1614610200000|2021-03-01 14:50:00|13933.5|13932.3|13929.5|13928.3|13936|13934.8|13921|13919.8|482
1614610500000|2021-03-01 14:55:00|13930|13928.8|13943|13941.8|13944.5|13943.3|13930|13928.8|298
1614610800000|2021-03-01 15:00:00|13944|13942.8|13948|13946.8|13955.5|13954.3|13936|13934.8|630
1614611100000|2021-03-01 15:05:00|13949|13947.8|13961.5|13960.3|13967.5|13966.3|13948|13946.8|1209
1614611400000|2021-03-01 15:10:00|13962|13960.8|13966.5|13965.3|13968|13966.8|13958.5|13957.3|461
1614611700000|2021-03-01 15:15:00|13966|13964.8|13987|13985.8|13987.5|13986.3|13966|13964.8|802
1614612000000|2021-03-01 15:20:00|13987.5|13986.3|13987.5|13986.3|13996|13994.8|13986.5|13985.3|1119
1614612300000|2021-03-01 15:25:00|13987|13985.8|13980|13978.8|13994.5|13993.3|13975|13973.8|894
1614612600000|2021-03-01 15:30:00|13979.5|13978.3|13982.5|13981.3|13985|13983.8|13977|13975.8|593
1614612900000|2021-03-01 15:35:00|13983|13981.8|13987.5|13986.3|13991.5|13990.3|13979|13977.8|580
1614613200000|2021-03-01 15:40:00|13988|13986.8|13996.5|13995.3|13997|13995.8|13988|13986.8|606
1614613500000|2021-03-01 15:45:00|13997|13995.8|14008|14006.8|14008|14006.8|13993|13991.8|731
1614613800000|2021-03-01 15:50:00|14007.5|14006.3|14009.5|14008.3|14012|14010.8|14004|14002.8|606
1614614100000|2021-03-01 15:55:00|14010|14008.8|14009.5|14008.3|14017.5|14016.3|14007.5|14006.3|568
1614614400000|2021-03-01 16:00:00|14010|14008.8|14005|14003.8|14020|14018.8|14004|14002.8|674
1614614700000|2021-03-01 16:05:00|14004|14002.8|14009|14007.8|14012.5|14011.3|14000|13998.8|602
1614615000000|2021-03-01 16:10:00|14009.5|14008.3|14020.5|14019.3|14022.5|14021.3|14006.5|14005.3|552
1614615300000|2021-03-01 16:15:00|14021|14019.8|14023.5|14022.3|14024|14022.8|14009|14007.8|682
1614615600000|2021-03-01 16:20:00|14023|14021.8|14014|14012.8|14023.5|14022.3|14012.5|14011.3|556
1614615900000|2021-03-01 16:25:00|14013.5|14012.3|14002|14000.8|14019|14017.8|14000|13998.8|1316
1614616200000|2021-03-01 16:30:00|14001.5|14000.3|14014.9|14012.9|14021.4|14019.4|14001.5|13999.9|1553
1614616500000|2021-03-01 16:35:00|14015.4|14013.4|14017.4|14015.4|14022.4|14020.4|14012.4|14010.4|928
1614616800000|2021-03-01 16:40:00|14016.9|14014.9|14029.4|14027.4|14029.4|14027.4|14015.9|14013.9|377
1614617100000|2021-03-01 16:45:00|14027.9|14025.9|14022.4|14020.4|14028.4|14026.4|14019.9|14017.9|231
1614617400000|2021-03-01 16:50:00|14021.9|14019.9|14021.4|14019.4|14023.4|14021.4|14019.4|14017.4|77
1614617700000|2021-03-01 16:55:00|14020.9|14018.9|14025.9|14023.9|14026.4|14024.4|14020.4|14018.4|140
1614618000000|2021-03-01 17:00:00|14026.4|14024.4|14028.4|14026.4|14031.4|14029.4|14025.4|14023.4|142
1614618300000|2021-03-01 17:05:00|14027.9|14025.9|14025.4|14023.4|14030.4|14028.4|14025.4|14023.4|124
1614618600000|2021-03-01 17:10:00|14024.9|14022.9|14021.9|14019.9|14028.4|14026.4|14020.4|14018.4|135
1614618900000|2021-03-01 17:15:00|14022.4|14020.4|14013.4|14011.4|14022.4|14020.4|14013.4|14011.4|281
1614619200000|2021-03-01 17:20:00|14012.4|14010.4|14017.9|14015.9|14019.4|14017.4|14012.4|14010.4|96
1614619500000|2021-03-01 17:25:00|14017.4|14015.4|14018.9|14016.9|14021.9|14019.9|14016.4|14014.4|102
1614619800000|2021-03-01 17:30:00|14019.4|14017.4|14023.4|14021.4|14024.4|14022.4|14019.4|14017.4|95
1614620100000|2021-03-01 17:35:00|14022.9|14020.9|14018.9|14016.9|14024.4|14022.4|14018.4|14016.4|115
1614620400000|2021-03-01 17:40:00|14019.4|14017.4|14021.9|14019.9|14022.4|14020.4|14016.4|14014.4|82
1614620700000|2021-03-01 17:45:00|14022.4|14020.4|14022.4|14020.4|14022.4|14020.4|14016.9|14014.9|78
1614621000000|2021-03-01 17:50:00|14022.9|14020.9|14014.4|14012.4|14023.4|14021.4|14014.4|14012.4|88
1614621300000|2021-03-01 17:55:00|14013.9|14011.9|14006.9|14004.9|14014.4|14012.4|14006.4|14004.4|182
1614621600000|2021-03-01 18:00:00|14007.4|14005.4|14010.4|14008.4|14011.9|14009.9|14004.4|14002.4|181
1614621900000|2021-03-01 18:05:00|14010.9|14008.9|14008.4|14006.4|14014.4|14012.4|14007.9|14005.9|94
1614622200000|2021-03-01 18:10:00|14007.9|14005.9|14006.4|14004.4|14011.4|14009.4|14004.4|14002.4|76
1614622500000|2021-03-01 18:15:00|14005.9|14003.9|14004.9|14002.9|14008.4|14006.4|14003.4|14001.4|86
1614622800000|2021-03-01 18:20:00|14004.4|14002.4|14004.4|14002.4|14008.9|14006.9|14002.9|14000.9|83
1614623100000|2021-03-01 18:25:00|14003.9|14001.9|14008.4|14006.4|14009.4|14007.4|14003.9|14001.9|38
1614623400000|2021-03-01 18:30:00|14007.9|14005.9|14014.4|14012.4|14014.9|14012.9|14007.9|14005.9|81
1614623700000|2021-03-01 18:35:00|14014.9|14012.9|14016.9|14014.9|14017.4|14015.4|14013.4|14011.4|58
1614624000000|2021-03-01 18:40:00|14017.4|14015.4|14020.4|14018.4|14022.4|14020.4|14016.4|14014.4|69
1614624300000|2021-03-01 18:45:00|14020.9|14018.9|14017.9|14015.9|14021.4|14019.4|14013.9|14011.9|69
1614624600000|2021-03-01 18:50:00|14017.4|14015.4|14016.9|14014.9|14021.4|14019.4|14014.9|14012.9|45
1614624900000|2021-03-01 18:55:00|14017.4|14015.4|14018.9|14016.9|14019.4|14017.4|14015.9|14013.9|30
1614625200000|2021-03-01 19:00:00|14019.4|14017.4|14021.9|14019.9|14023.9|14021.9|14015.4|14013.4|80
1614625500000|2021-03-01 19:05:00|14021.4|14019.4|14025.9|14023.9|14029.9|14027.9|14020.4|14018.4|210
1614625800000|2021-03-01 19:10:00|14026.4|14024.4|14028.4|14026.4|14029.4|14027.4|14024.4|14022.4|102
1614626100000|2021-03-01 19:15:00|14027.9|14025.9|14030.9|14028.9|14031.9|14029.9|14027.9|14025.9|48
1614626400000|2021-03-01 19:20:00|14030.4|14028.4|14030.9|14028.9|14032.9|14030.9|14027.9|14025.9|39
1614626700000|2021-03-01 19:25:00|14030.4|14028.4|14032.4|14030.4|14033.4|14031.4|14028.9|14026.9|111
1614627000000|2021-03-01 19:30:00|14032.9|14030.9|14029.9|14027.9|14033.4|14031.4|14029.4|14027.4|56
1614627300000|2021-03-01 19:35:00|14030.4|14028.4|14031.9|14029.9|14033.4|14031.4|14029.9|14027.9|47
1614627600000|2021-03-01 19:40:00|14031.4|14029.4|14035.9|14033.9|14038.4|14036.4|14030.9|14028.9|86
1614627900000|2021-03-01 19:45:00|14036.4|14034.4|14035.9|14033.9|14036.9|14034.9|14033.4|14031.4|100
1614628200000|2021-03-01 19:50:00|14036.4|14034.4|14038.9|14036.9|14039.4|14037.4|14034.9|14032.9|109
1614628500000|2021-03-01 19:55:00|14038.4|14036.4|14035.4|14033.4|14039.4|14037.4|14035.4|14033.4|62
1614628800000|2021-03-01 20:00:00|14035.9|14033.9|14037.9|14035.9|14039.4|14037.4|14035.4|14033.4|47
1614629100000|2021-03-01 20:05:00|14037.4|14035.4|14035.9|14033.9|14038.4|14036.4|14034.9|14032.9|49
1614629400000|2021-03-01 20:10:00|14036.4|14034.4|14033.4|14031.4|14037.9|14035.9|14032.4|14030.4|75
1614629700000|2021-03-01 20:15:00|14033.9|14031.9|14027.9|14025.9|14035.4|14033.4|14024.4|14022.4|149
1614630000000|2021-03-01 20:20:00|14028.4|14026.4|14026.9|14024.9|14029.9|14027.9|14026.4|14024.4|28
1614630300000|2021-03-01 20:25:00|14027.4|14025.4|14025.4|14023.4|14028.4|14026.4|14024.4|14022.4|89
1614630600000|2021-03-01 20:30:00|14025.9|14023.9|14025.9|14023.9|14027.4|14025.4|14020.4|14018.4|121
1614630900000|2021-03-01 20:35:00|14026.4|14024.4|14017.9|14015.9|14028.4|14026.4|14016.9|14014.9|113
1614631200000|2021-03-01 20:40:00|14018.4|14016.4|14014.9|14012.9|14020.9|14018.9|14014.4|14012.4|144
1614631500000|2021-03-01 20:45:00|14014.4|14012.4|14018.9|14016.9|14024.4|14022.4|14013.4|14011.4|215
1614631800000|2021-03-01 20:50:00|14018.4|14016.4|14026.4|14024.4|14027.4|14025.4|14012.9|14010.9|227
1614632100000|2021-03-01 20:55:00|14025.9|14023.9|14035.4|14033.4|14038.4|14036.4|14021.4|14019.4|372
1614632400000|2021-03-01 21:00:00|14034.9|14032.9|14035.2|14030.2|14036|14032.9|14021.8|14016.8|15
1614632700000|2021-03-01 21:05:00|14034.5|14029.5|14042.8|14037.8|14043.3|14038.3|14033.7|14028.7|0
1614633000000|2021-03-01 21:10:00|14042.7|14037.7|14038.7|14033.7|14045.9|14040.9|14037.5|14032.5|0
1614633300000|2021-03-01 21:15:00|14038.6|14033.6|14041.3|14036.3|14043.7|14038.7|14036.8|14031.8|0
1614633600000|2021-03-01 21:20:00|14041.2|14036.2|14039.2|14034.2|14041.2|14036.2|14039.2|14034.2|0
1614633900000|2021-03-01 21:25:00|14039.1|14034.1|14039|14034|14039.5|14034.5|14038.2|14033.2|0
1614634200000|2021-03-01 21:30:00|14037|14032|14045.4|14040.4|14047.9|14042.9|14037|14032|0
1614634500000|2021-03-01 21:35:00|14045.5|14040.5|14050.7|14045.7|14050.8|14045.8|14044.5|14039.5|0
1614634800000|2021-03-01 21:40:00|14051.5|14046.5|14055.4|14050.4|14056.3|14051.3|14050.4|14045.4|0
1614635100000|2021-03-01 21:45:00|14056.2|14051.2|14047.9|14042.9|14057|14052|14045.2|14040.2|0
1614635400000|2021-03-01 21:50:00|14047|14042|14049|14044|14049.8|14044.8|14046.2|14041.2|0
1614635700000|2021-03-01 21:55:00|14049.8|14044.8|14044.6|14039.6|14050|14045|14040.9|14035.9|0
1614636000000|2021-03-01 22:00:00|14043.8|14038.8|14043.6|14038.6|14045.4|14040.4|14042.6|14037.6|0
1614636300000|2021-03-01 22:05:00|14043.7|14038.7|14042.5|14037.5|14043.7|14038.7|14042.4|14037.4|0
1614636600000|2021-03-01 22:10:00|14042.1|14037.1|14042.5|14037.5|14043.1|14038.1|14041.4|14036.4|0
1614636900000|2021-03-01 22:15:00|14042.6|14037.6|14042.4|14037.4|14043|14038|14042.1|14037.1|0
1614637200000|2021-03-01 22:20:00|14042.7|14037.7|14042.7|14037.7|14043.3|14038.3|14042.1|14037.1|0
1614637500000|2021-03-01 22:25:00|14043.3|14038.3|14042.8|14037.8|14043.3|14038.3|14042.6|14037.6|0
1614637800000|2021-03-01 22:30:00|14042.7|14037.7|14043.1|14038.1|14043.4|14038.4|14042.7|14037.7|0
1614638100000|2021-03-01 22:35:00|14043|14038|14042.7|14037.7|14043.3|14038.3|14042.6|14037.6|0
1614638400000|2021-03-01 22:40:00|14042.6|14037.6|14043.2|14038.2|14043.2|14038.2|14042.6|14037.6|0
1614638700000|2021-03-01 22:45:00|14043.1|14038.1|14043.1|14038.1|14043.1|14038.1|14043.1|14038.1|0
1614639000000|2021-03-01 22:50:00|14044.1|14039.1|14044.5|14039.5|14044.7|14039.7|14044.1|14039.1|0
1614639300000|2021-03-01 22:55:00|14044.4|14039.4|14045|14040|14045.1|14040.1|14044.2|14039.2|0
1614639600000|2021-03-01 23:00:00|14043.5|14038.5|14050.7|14045.7|14053|14048|14040.3|14035.3|0
1614639900000|2021-03-01 23:05:00|14050.3|14045.3|14054.2|14049.2|14054.2|14049.2|14049.4|14044.4|0
1614640200000|2021-03-01 23:10:00|14055|14050|14050.3|14045.3|14055|14050|14050.3|14045.3|0
1614640500000|2021-03-01 23:15:00|14051.9|14046.9|14050.9|14045.9|14052.6|14047.6|14050.1|14045.1|0
1614640800000|2021-03-01 23:20:00|14050.1|14045.1|14043|14038|14050.9|14045.9|14039|14034|0
1614641100000|2021-03-01 23:25:00|14043.9|14038.9|14046|14041|14050.3|14045.3|14043.9|14038.9|0
1614641400000|2021-03-01 23:30:00|14047.6|14042.6|14052.5|14047.5|14052.5|14047.5|14044|14039|0
1614641700000|2021-03-01 23:35:00|14052|14047|14051.5|14046.5|14052.5|14047.5|14047.6|14042.6|0
1614642000000|2021-03-01 23:40:00|14051.9|14046.9|14044.2|14039.2|14052.3|14047.3|14043.4|14038.4|0
1614642300000|2021-03-01 23:45:00|14043.8|14038.8|14045.6|14040.6|14046.4|14041.4|14040|14035|0
1614642600000|2021-03-01 23:50:00|14046.4|14041.4|14042.1|14037.1|14049.8|14044.8|14041.3|14036.3|0
1614642900000|2021-03-01 23:55:00|14042.6|14037.6|14045.4|14040.4|14045.4|14040.4|14041|14036|0
1614643200000|2021-03-02 00:00:00|14045|14040|14047|14042|14051.9|14046.9|14035.3|14030.3|0
1614643500000|2021-03-02 00:05:00|14046.6|14041.6|14038.8|14033.8|14050.3|14045.3|14036.4|14031.4|0
1614643800000|2021-03-02 00:10:00|14039.6|14034.6|14040.4|14035.4|14044.5|14039.5|14037.2|14032.2|0
1614644100000|2021-03-02 00:15:00|14040.8|14035.8|14028.9|14024.9|14042|14037|14020.4|14016.4|89
1614644400000|2021-03-02 00:20:00|14030.4|14026.4|14030.9|14026.9|14040.9|14036.9|14029.4|14025.4|31
1614644700000|2021-03-02 00:25:00|14030.4|14026.4|14037.4|14033.4|14042.4|14038.4|14029.4|14025.4|6
1614645000000|2021-03-02 00:30:00|14036.9|14032.9|14024.4|14020.4|14036.9|14032.9|14021.4|14017.4|43
1614645300000|2021-03-02 00:35:00|14026.4|14022.4|14022.4|14018.4|14026.9|14022.9|14021.4|14017.4|11
1614645600000|2021-03-02 00:40:00|14022.9|14018.9|14023.4|14019.4|14026.9|14022.9|14022.4|14018.4|6
1614645900000|2021-03-02 00:45:00|14022.9|14018.9|14013.4|14009.4|14023.9|14019.9|14011.9|14007.9|23
1614646200000|2021-03-02 00:50:00|14013.9|14009.9|14019.4|14015.4|14021.4|14017.4|14013.9|14009.9|12
1614646500000|2021-03-02 00:55:00|14018.9|14014.9|14018.9|14014.9|14023.9|14019.9|14015.4|14011.4|5
1614646800000|2021-03-02 01:00:00|14019.4|14015.4|14020.4|14016.4|14020.9|14016.9|14014.9|14010.9|25
1614647100000|2021-03-02 01:05:00|14020.9|14016.9|14019.4|14015.4|14021.9|14017.9|14017.4|14013.4|2
1614647400000|2021-03-02 01:10:00|14018.9|14014.9|14014.9|14010.9|14019.4|14015.4|14010.4|14006.4|11
1614647700000|2021-03-02 01:15:00|14014.4|14010.4|14015.9|14011.9|14018.4|14014.4|14010.9|14006.9|15
1614648000000|2021-03-02 01:20:00|14016.4|14012.4|14016.9|14012.9|14017.9|14013.9|14010.9|14006.9|16
1614648300000|2021-03-02 01:25:00|14016.4|14012.4|14015.9|14011.9|14019.4|14015.4|14014.4|14010.4|15
1614648600000|2021-03-02 01:30:00|14015.4|14011.4|14004.4|14000.4|14015.4|14011.4|14003.4|13999.4|29
1614648900000|2021-03-02 01:35:00|14003.9|13999.9|13995.9|13991.9|14004.4|14000.4|13991.9|13987.9|77
1614649200000|2021-03-02 01:40:00|13994.9|13990.9|13994.4|13990.4|13994.9|13990.9|13987.4|13983.4|59
1614649500000|2021-03-02 01:45:00|13993.9|13989.9|13995.4|13991.4|13996.4|13992.4|13984.9|13980.9|42
1614649800000|2021-03-02 01:50:00|13993.9|13989.9|13990.9|13986.9|13995.4|13991.4|13984.4|13980.4|15
1614650100000|2021-03-02 01:55:00|13991.4|13987.4|13985.4|13981.4|13992.9|13988.9|13983.4|13979.4|6
1614650400000|2021-03-02 02:00:00|13984.9|13980.9|13986.9|13982.9|13988.4|13984.4|13979.9|13975.9|32
1614650700000|2021-03-02 02:05:00|13988.4|13984.4|14003.4|13999.4|14003.9|13999.9|13987.9|13983.9|87
1614651000000|2021-03-02 02:10:00|14003.9|13999.9|14006.4|14002.4|14008.4|14004.4|14000.4|13996.4|23
1614651300000|2021-03-02 02:15:00|14005.9|14001.9|13998.4|13994.4|14007.4|14003.4|13998.4|13994.4|17
1614651600000|2021-03-02 02:20:00|13998.9|13994.9|13977.9|13973.9|13999.9|13995.9|13974.4|13970.4|57
1614651900000|2021-03-02 02:25:00|13977.4|13973.4|13977.4|13973.4|13977.9|13973.9|13971.9|13967.9|37
1614652200000|2021-03-02 02:30:00|13976.9|13972.9|13975.9|13971.9|13977.4|13973.4|13971.4|13967.4|29
1614652500000|2021-03-02 02:35:00|13975.4|13971.4|13973.4|13969.4|13977.4|13973.4|13972.4|13968.4|23
1614652800000|2021-03-02 02:40:00|13973.9|13969.9|13960.4|13956.4|13973.9|13969.9|13956.9|13952.9|102
1614653100000|2021-03-02 02:45:00|13959.9|13955.9|13969.9|13965.9|13969.9|13965.9|13959.9|13955.9|26
1614653400000|2021-03-02 02:50:00|13969.4|13965.4|13953.9|13949.9|13970.4|13966.4|13950.9|13946.9|60
1614653700000|2021-03-02 02:55:00|13953.4|13949.4|13953.4|13949.4|13958.4|13954.4|13947.9|13943.9|39
1614654000000|2021-03-02 03:00:00|13952.4|13948.4|13957.4|13953.4|13957.4|13953.4|13951.4|13947.4|67
1614654300000|2021-03-02 03:05:00|13956.9|13952.9|13953.4|13949.4|13956.9|13952.9|13949.4|13945.4|30
1614654600000|2021-03-02 03:10:00|13953.9|13949.9|13958.4|13954.4|13963.4|13959.4|13953.9|13949.9|26
1614654900000|2021-03-02 03:15:00|13957.9|13953.9|13954.4|13950.4|13958.9|13954.9|13952.4|13948.4|19
1614655200000|2021-03-02 03:20:00|13953.9|13949.9|13954.4|13950.4|13959.9|13955.9|13949.9|13945.9|37
1614655500000|2021-03-02 03:25:00|13954.9|13950.9|13945.9|13941.9|13954.9|13950.9|13945.9|13941.9|60
1614655800000|2021-03-02 03:30:00|13945.4|13941.4|13938.9|13934.9|13946.4|13942.4|13933.9|13929.9|120
1614656100000|2021-03-02 03:35:00|13938.4|13934.4|13941.9|13937.9|13942.9|13938.9|13934.4|13930.4|57
1614656400000|2021-03-02 03:40:00|13942.4|13938.4|13941.4|13937.4|13946.9|13942.9|13940.9|13936.9|22
1614656700000|2021-03-02 03:45:00|13940.9|13936.9|13947.4|13943.4|13948.9|13944.9|13940.9|13936.9|19
1614657000000|2021-03-02 03:50:00|13947.9|13943.9|13946.4|13942.4|13952.4|13948.4|13943.4|13939.4|25
1614657300000|2021-03-02 03:55:00|13947.9|13943.9|13954.4|13950.4|13956.9|13952.9|13947.4|13943.4|16
1614657600000|2021-03-02 04:00:00|13953.9|13949.9|13960.9|13956.9|13960.9|13956.9|13952.9|13948.9|27
1614657900000|2021-03-02 04:05:00|13961.4|13957.4|13952.4|13948.4|13961.9|13957.9|13952.4|13948.4|10
1614658200000|2021-03-02 04:10:00|13950.9|13946.9|13952.9|13948.9|13955.9|13951.9|13947.9|13943.9|8
1614658500000|2021-03-02 04:15:00|13953.4|13949.4|13947.4|13943.4|13953.4|13949.4|13945.4|13941.4|11
1614658800000|2021-03-02 04:20:00|13946.9|13942.9|13946.4|13942.4|13948.4|13944.4|13939.4|13935.4|23
1614659100000|2021-03-02 04:25:00|13946.9|13942.9|13945.9|13941.9|13948.4|13944.4|13942.4|13938.4|9
1614659400000|2021-03-02 04:30:00|13945.4|13941.4|13952.9|13948.9|13954.4|13950.4|13945.4|13941.4|14
1614659700000|2021-03-02 04:35:00|13953.4|13949.4|13953.4|13949.4|13957.4|13953.4|13952.4|13948.4|24
1614660000000|2021-03-02 04:40:00|13952.9|13948.9|13950.4|13946.4|13953.4|13949.4|13946.9|13942.9|13
1614660300000|2021-03-02 04:45:00|13949.9|13945.9|13947.9|13943.9|13954.4|13950.4|13947.9|13943.9|9
1614660600000|2021-03-02 04:50:00|13947.4|13943.4|13948.4|13944.4|13949.9|13945.9|13946.4|13942.4|7
1614660900000|2021-03-02 04:55:00|13947.9|13943.9|13947.4|13943.4|13951.4|13947.4|13946.9|13942.9|12
1614661200000|2021-03-02 05:00:00|13946.9|13942.9|13934.4|13930.4|13949.4|13945.4|13932.4|13928.4|57
1614661500000|2021-03-02 05:05:00|13934.9|13930.9|13944.4|13940.4|13946.4|13942.4|13930.4|13926.4|40
1614661800000|2021-03-02 05:10:00|13944.9|13940.9|13939.4|13935.4|13945.4|13941.4|13938.9|13934.9|51
1614662100000|2021-03-02 05:15:00|13938.9|13934.9|13939.9|13935.9|13939.9|13935.9|13933.9|13929.9|28
1614662400000|2021-03-02 05:20:00|13938.9|13934.9|13934.4|13930.4|13938.9|13934.9|13933.9|13929.9|30
1614662700000|2021-03-02 05:25:00|13934.9|13930.9|13930.4|13926.4|13936.4|13932.4|13930.4|13926.4|28
1614663000000|2021-03-02 05:30:00|13929.9|13925.9|13943.9|13939.9|13946.4|13942.4|13929.4|13925.4|24
1614663300000|2021-03-02 05:35:00|13943.4|13939.4|13941.4|13937.4|13943.9|13939.9|13937.9|13933.9|30
1614663600000|2021-03-02 05:40:00|13940.9|13936.9|13946.4|13942.4|13951.4|13947.4|13939.4|13935.4|62
1614663900000|2021-03-02 05:45:00|13946.9|13942.9|13948.9|13944.9|13950.4|13946.4|13944.9|13940.9|15
1614664200000|2021-03-02 05:50:00|13950.9|13946.9|13952.9|13948.9|13954.9|13950.9|13948.9|13944.9|11
1614664500000|2021-03-02 05:55:00|13953.9|13949.9|13949.9|13945.9|13954.4|13950.4|13948.4|13944.4|7
1614664800000|2021-03-02 06:00:00|13948.9|13944.9|13953.9|13949.9|13953.9|13949.9|13943.4|13939.4|51
1614665100000|2021-03-02 06:05:00|13954.4|13950.4|13969.4|13965.4|13971.4|13967.4|13950.9|13946.9|49
1614665400000|2021-03-02 06:10:00|13968.4|13964.4|13976.4|13972.4|13977.4|13973.4|13967.4|13963.4|45
1614665700000|2021-03-02 06:15:00|13975.9|13971.9|13970.9|13966.9|13975.9|13971.9|13969.9|13965.9|24
1614666000000|2021-03-02 06:20:00|13971.9|13967.9|13983.4|13979.4|13983.4|13979.4|13970.9|13966.9|30
1614666300000|2021-03-02 06:25:00|13984.4|13980.4|13981.4|13977.4|13984.4|13980.4|13975.4|13971.4|30
1614666600000|2021-03-02 06:30:00|13980.9|13976.9|13966.9|13962.9|13980.9|13976.9|13965.4|13961.4|31
1614666900000|2021-03-02 06:35:00|13967.4|13963.4|13966.9|13962.9|13967.4|13963.4|13960.9|13956.9|21
1614667200000|2021-03-02 06:40:00|13966.4|13962.4|13966.4|13962.4|13970.9|13966.9|13965.9|13961.9|12
1614667500000|2021-03-02 06:45:00|13965.9|13961.9|13969.4|13965.4|13969.4|13965.4|13964.4|13960.4|18
1614667800000|2021-03-02 06:50:00|13968.9|13964.9|13967.4|13963.4|13972.4|13968.4|13964.4|13960.4|42
1614668100000|2021-03-02 06:55:00|13967.9|13963.9|13965.9|13961.9|13973.9|13969.9|13964.9|13960.9|69
1614668400000|2021-03-02 07:00:00|13964.9|13962.9|13968.4|13966.4|13968.4|13966.4|13956.4|13954.4|362
1614668700000|2021-03-02 07:05:00|13968.9|13966.9|13966.9|13964.9|13969.4|13967.4|13960.4|13958.4|267
1614669000000|2021-03-02 07:10:00|13967.4|13965.4|13975.9|13973.9|13981.4|13979.4|13965.9|13963.9|302
1614669300000|2021-03-02 07:15:00|13975.4|13973.4|13977.4|13975.4|13977.4|13975.4|13967.4|13965.4|148
1614669600000|2021-03-02 07:20:00|13976.9|13974.9|13978.9|13976.9|13984.9|13982.9|13971.9|13969.9|180
1614669900000|2021-03-02 07:25:00|13978.4|13976.4|13986.9|13984.9|13991.4|13989.4|13976.9|13974.9|215
1614670200000|2021-03-02 07:30:00|13987.4|13985.4|13986.4|13984.4|13988.4|13986.4|13976.4|13974.4|170
1614670500000|2021-03-02 07:35:00|13986.9|13984.9|13981.4|13979.4|13986.9|13984.9|13980.4|13978.4|154
1614670800000|2021-03-02 07:40:00|13980.9|13978.9|13968.9|13966.9|13981.9|13979.9|13966.4|13964.4|390
1614671100000|2021-03-02 07:45:00|13969.4|13967.4|13968.9|13966.9|13974.9|13972.9|13966.9|13964.9|138
1614671400000|2021-03-02 07:50:00|13968.4|13966.4|13965.4|13963.4|13970.4|13968.4|13961.4|13959.4|153
1614671700000|2021-03-02 07:55:00|13964.9|13962.9|13957.4|13955.4|13970.4|13968.4|13955.4|13953.4|195
1614672000000|2021-03-02 08:00:00|13957|13955.8|13982|13980.8|13985|13983.8|13957|13955.8|1773
1614672300000|2021-03-02 08:05:00|13981.5|13980.3|13984.5|13983.3|13987|13985.8|13965.5|13964.3|1178
1614672600000|2021-03-02 08:10:00|13985|13983.8|14017.5|14016.3|14019.5|14018.3|13985|13983.8|1287
1614672900000|2021-03-02 08:15:00|14017|14015.8|14024.5|14023.3|14035|14033.8|14015|14013.8|1423
1614673200000|2021-03-02 08:20:00|14024|14022.8|14001.5|14000.3|14032.5|14031.3|14001|13999.8|907
1614673500000|2021-03-02 08:25:00|14002|14000.8|13987|13985.8|14008|14006.8|13983|13981.8|1176
1614673800000|2021-03-02 08:30:00|13987.5|13986.3|14021|14019.8|14022.5|14021.3|13978|13976.8|1138
1614674100000|2021-03-02 08:35:00|14020.5|14019.3|14053.5|14052.3|14075|14073.8|14015|14013.8|2069
1614674400000|2021-03-02 08:40:00|14053|14051.8|14043|14041.8|14065.5|14064.3|14038|14036.8|1021
1614674700000|2021-03-02 08:45:00|14042.5|14041.3|14041.5|14040.3|14051|14049.8|14038.5|14037.3|466
1614675000000|2021-03-02 08:50:00|14041|14039.8|14019.5|14018.3|14046|14044.8|14018|14016.8|720
1614675300000|2021-03-02 08:55:00|14019|14017.8|13991.5|13990.3|14019|14017.8|13986|13984.8|938
1614675600000|2021-03-02 09:00:00|13992.5|13991.3|14001.5|14000.3|14010|14008.8|13988|13986.8|833
1614675900000|2021-03-02 09:05:00|14001|13999.8|13992.5|13991.3|14001|13999.8|13988.5|13987.3|519
1614676200000|2021-03-02 09:10:00|13993|13991.8|13975|13973.8|13994|13992.8|13962|13960.8|1086
1614676500000|2021-03-02 09:15:00|13975.5|13974.3|13971.5|13970.3|13988|13986.8|13969|13967.8|790
1614676800000|2021-03-02 09:20:00|13972|13970.8|13997.5|13996.3|13997.5|13996.3|13970.5|13969.3|551
1614677100000|2021-03-02 09:25:00|13997|13995.8|14004|14002.8|14004|14002.8|13991|13989.8|318
1614677400000|2021-03-02 09:30:00|14003.5|14002.3|14013.5|14012.3|14014|14012.8|14000|13998.8|366
1614677700000|2021-03-02 09:35:00|14013|14011.8|14020|14018.8|14026.5|14025.3|14011.5|14010.3|472
1614678000000|2021-03-02 09:40:00|14020.5|14019.3|14031|14029.8|14036|14034.8|14019.5|14018.3|544
1614678300000|2021-03-02 09:45:00|14032|14030.8|14025|14023.8|14035|14033.8|14024.5|14023.3|528
1614678600000|2021-03-02 09:50:00|14024.5|14023.3|14025.5|14024.3|14029|14027.8|14009|14007.8|633
1614678900000|2021-03-02 09:55:00|14025|14023.8|14025|14023.8|14038.5|14037.3|14023.5|14022.3|366
1614679200000|2021-03-02 10:00:00|14024.5|14023.3|14035.5|14034.3|14044|14042.8|14024.5|14023.3|458
1614679500000|2021-03-02 10:05:00|14035|14033.8|14034|14032.8|14045.5|14044.3|14029|14027.8|405
1614679800000|2021-03-02 10:10:00|14034.5|14033.3|14031|14029.8|14039|14037.8|14027|14025.8|302
1614680100000|2021-03-02 10:15:00|14032|14030.8|14033|14031.8|14038|14036.8|14025.5|14024.3|283
1614680400000|2021-03-02 10:20:00|14032.5|14031.3|14044|14042.8|14045|14043.8|14030.5|14029.3|238
1614680700000|2021-03-02 10:25:00|14043.5|14042.3|14044.5|14043.3|14049|14047.8|14040.5|14039.3|289
1614681000000|2021-03-02 10:30:00|14044|14042.8|14047|14045.8|14048.5|14047.3|14035|14033.8|497
1614681300000|2021-03-02 10:35:00|14047.5|14046.3|14050.5|14049.3|14051|14049.8|14046|14044.8|230
1614681600000|2021-03-02 10:40:00|14051|14049.8|14057|14055.8|14061|14059.8|14051|14049.8|484
1614681900000|2021-03-02 10:45:00|14056.5|14055.3|14051.5|14050.3|14059.5|14058.3|14051|14049.8|331
1614682200000|2021-03-02 10:50:00|14051|14049.8|14055.5|14054.3|14062|14060.8|14048.5|14047.3|241
1614682500000|2021-03-02 10:55:00|14055|14053.8|14052|14050.8|14062.5|14061.3|14047.5|14046.3|545
1614682800000|2021-03-02 11:00:00|14051.5|14050.3|14058|14056.8|14058.5|14057.3|14051|14049.8|228
1614683100000|2021-03-02 11:05:00|14057|14055.8|14060.5|14059.3|14064|14062.8|14057|14055.8|412
1614683400000|2021-03-02 11:10:00|14061|14059.8|14064|14062.8|14065.5|14064.3|14057|14055.8|279
1614683700000|2021-03-02 11:15:00|14065|14063.8|14058|14056.8|14065|14063.8|14056.5|14055.3|530
1614684000000|2021-03-02 11:20:00|14058.5|14057.3|14079|14077.8|14081|14079.8|14058|14056.8|636
1614684300000|2021-03-02 11:25:00|14079.5|14078.3|14092|14090.8|14095|14093.8|14078.5|14077.3|1273
1614684600000|2021-03-02 11:30:00|14091.5|14090.3|14078.5|14077.3|14098|14096.8|14074|14072.8|782
1614684900000|2021-03-02 11:35:00|14078|14076.8|14087|14085.8|14090|14088.8|14078|14076.8|441
1614685200000|2021-03-02 11:40:00|14086.5|14085.3|14089.5|14088.3|14093|14091.8|14085|14083.8|402
1614685500000|2021-03-02 11:45:00|14090|14088.8|14085|14083.8|14094|14092.8|14077|14075.8|519
1614685800000|2021-03-02 11:50:00|14085.5|14084.3|14093.5|14092.3|14093.5|14092.3|14085|14083.8|297
1614686100000|2021-03-02 11:55:00|14094|14092.8|14084|14082.8|14095|14093.8|14084|14082.8|248
1614686400000|2021-03-02 12:00:00|14084.5|14083.3|14093.5|14092.3|14095|14093.8|14082|14080.8|293
1614686700000|2021-03-02 12:05:00|14093|14091.8|14088.5|14087.3|14098|14096.8|14088|14086.8|361
1614687000000|2021-03-02 12:10:00|14089|14087.8|14089.5|14088.3|14092.5|14091.3|14087|14085.8|160
1614687300000|2021-03-02 12:15:00|14090|14088.8|14085|14083.8|14092|14090.8|14075|14073.8|548
1614687600000|2021-03-02 12:20:00|14084.5|14083.3|14093.5|14092.3|14095.5|14094.3|14084.5|14083.3|311
1614687900000|2021-03-02 12:25:00|14094|14092.8|14092|14090.8|14095|14093.8|14090|14088.8|222
1614688200000|2021-03-02 12:30:00|14093|14091.8|14082.5|14081.3|14094|14092.8|14082|14080.8|203
1614688500000|2021-03-02 12:35:00|14083|14081.8|14090.5|14089.3|14092|14090.8|14082.5|14081.3|222
1614688800000|2021-03-02 12:40:00|14089.6|14088.4|14089.6|14088.4|14094.6|14093.4|14086.6|14085.4|177
1614689100000|2021-03-02 12:45:00|14090.1|14088.9|14086.6|14085.4|14091.1|14089.9|14085.6|14084.4|97
1614689400000|2021-03-02 12:50:00|14086.1|14084.9|14079.1|14077.9|14089.1|14087.9|14079.1|14077.9|109
1614689700000|2021-03-02 12:55:00|14079.6|14078.4|14081.6|14080.4|14083.1|14081.9|14071.6|14070.4|258
1614690000000|2021-03-02 13:00:00|14081.1|14079.9|14076.1|14074.9|14085.6|14084.4|14076.1|14074.9|144
1614690300000|2021-03-02 13:05:00|14076.6|14075.4|14072.1|14070.9|14081.6|14080.4|14071.1|14069.9|173
1614690600000|2021-03-02 13:10:00|14072.6|14071.4|14068.6|14067.4|14074.6|14073.4|14066.6|14065.4|233
1614690900000|2021-03-02 13:15:00|14069.1|14067.9|14071.1|14069.9|14074.6|14073.4|14068.1|14066.9|156
1614691200000|2021-03-02 13:20:00|14071.6|14070.4|14071.6|14070.4|14076.1|14074.9|14071.1|14069.9|138
1614691500000|2021-03-02 13:25:00|14072.1|14070.9|14078.6|14077.4|14080.1|14078.9|14071.1|14069.9|110
1614691800000|2021-03-02 13:30:00|14079.1|14077.9|14070.1|14068.9|14080.6|14079.4|14067.6|14066.4|275
1614692100000|2021-03-02 13:35:00|14069.6|14068.4|14071.6|14070.4|14072.6|14071.4|14068.1|14066.9|140
1614692400000|2021-03-02 13:40:00|14071.1|14069.9|14072.1|14070.9|14078.6|14077.4|14066.1|14064.9|390
1614692700000|2021-03-02 13:45:00|14071.6|14070.4|14070.6|14069.4|14078.1|14076.9|14062.1|14060.9|461
1614693000000|2021-03-02 13:50:00|14071.1|14069.9|14076.6|14075.4|14077.6|14076.4|14068.1|14066.9|143
1614693300000|2021-03-02 13:55:00|14076.1|14074.9|14088.1|14086.9|14090.1|14088.9|14075.1|14073.9|417
1614693600000|2021-03-02 14:00:00|14089.1|14087.9|14093.1|14091.9|14095.6|14094.4|14086.1|14084.9|396
1614693900000|2021-03-02 14:05:00|14093.6|14092.4|14076.1|14074.9|14095.6|14094.4|14073.6|14072.4|421
1614694200000|2021-03-02 14:10:00|14076.6|14075.4|14081.6|14080.4|14085.6|14084.4|14075.1|14073.9|232
1614694500000|2021-03-02 14:15:00|14082.1|14080.9|14093.1|14091.9|14094.6|14093.4|14081.6|14080.4|228
1614694800000|2021-03-02 14:20:00|14093.6|14092.4|14100.1|14098.9|14100.1|14098.9|14093.1|14091.9|372
1614695100000|2021-03-02 14:25:00|14099.6|14098.4|14097.1|14095.9|14101.6|14100.4|14094.6|14093.4|322
1614695400000|2021-03-02 14:30:00|14098.1|14096.9|14095.6|14094.4|14102.1|14100.9|14091.1|14089.9|731
1614695700000|2021-03-02 14:35:00|14096.1|14094.9|14098.1|14096.9|14100.1|14098.9|14080.1|14078.9|794
1614696000000|2021-03-02 14:40:00|14099.6|14098.4|14087.6|14086.4|14103.1|14101.9|14080.1|14078.9|788
1614696300000|2021-03-02 14:45:00|14087.1|14085.9|14056.1|14054.9|14094.1|14092.9|14056.1|14054.9|744
1614696600000|2021-03-02 14:50:00|14055.6|14054.4|14080.1|14078.9|14083.6|14082.4|14055.6|14054.4|788
1614696900000|2021-03-02 14:55:00|14079.1|14077.9|14091.6|14090.4|14102.1|14100.9|14075.6|14074.4|938
1614697200000|2021-03-02 15:00:00|14090.1|14088.9|14086.6|14085.4|14098.6|14097.4|14085.1|14083.9|654
1614697500000|2021-03-02 15:05:00|14087.1|14085.9|14097.6|14096.4|14098.6|14097.4|14082.6|14081.4|481
1614697800000|2021-03-02 15:10:00|14096.9|14095.7|14088.4|14087.2|14100.4|14099.2|14072.4|14071.2|813
1614698100000|2021-03-02 15:15:00|14088.9|14087.7|14087.4|14086.2|14100.4|14099.2|14085.4|14084.2|649
1614698400000|2021-03-02 15:20:00|14086.9|14085.7|14078.4|14077.2|14099.4|14098.2|14077.4|14076.2|566
1614698700000|2021-03-02 15:25:00|14077.9|14076.7|14053.4|14052.2|14079.9|14078.7|14052.4|14051.2|961
1614699000000|2021-03-02 15:30:00|14052.4|14051.2|14071.4|14070.2|14075.4|14074.2|14051.4|14050.2|798
1614699300000|2021-03-02 15:35:00|14070.9|14069.7|14062.9|14061.7|14083.4|14082.2|14059.9|14058.7|479
1614699600000|2021-03-02 15:40:00|14063.4|14062.2|14061.9|14060.7|14066.9|14065.7|14058.4|14057.2|331
1614699900000|2021-03-02 15:45:00|14061.4|14060.2|14067.9|14066.7|14068.9|14067.7|14048.4|14047.2|614
1614700200000|2021-03-02 15:50:00|14067.4|14066.2|14063.9|14062.7|14068.4|14067.2|14059.9|14058.7|315
1614700500000|2021-03-02 15:55:00|14064.4|14063.2|14056.4|14055.2|14065.4|14064.2|14056.4|14055.2|262
1614700800000|2021-03-02 16:00:00|14055.9|14054.7|14060.4|14059.2|14061.4|14060.2|14040.9|14039.7|576
1614701100000|2021-03-02 16:05:00|14059.9|14058.7|14057.9|14056.7|14067.4|14066.2|14055.4|14054.2|308
1614701400000|2021-03-02 16:10:00|14058.4|14057.2|14061.9|14060.7|14063.4|14062.2|14049.4|14048.2|295
1614701700000|2021-03-02 16:15:00|14060.9|14059.7|14053.9|14052.7|14061.9|14060.7|14043.9|14042.7|360
1614702000000|2021-03-02 16:20:00|14054.4|14053.2|14037.4|14036.2|14055.4|14054.2|14035.4|14034.2|614
1614702300000|2021-03-02 16:25:00|14037.9|14036.7|14048.4|14047.2|14049.4|14048.2|14033.4|14032.2|1121
1614702600000|2021-03-02 16:30:00|14048.8|14046.8|14035.8|14033.8|14052.8|14050.8|14024.3|14022.3|1630
1614702900000|2021-03-02 16:35:00|14036.3|14034.3|14039.3|14037.3|14040.8|14038.8|14030.8|14028.8|848
1614703200000|2021-03-02 16:40:00|14039.8|14037.8|14037.8|14035.8|14039.8|14037.8|14026.8|14024.8|383
1614703500000|2021-03-02 16:45:00|14038.3|14036.3|14046.3|14044.3|14047.8|14045.8|14029.8|14027.8|320
1614703800000|2021-03-02 16:50:00|14045.8|14043.8|14047.3|14045.3|14047.8|14045.8|14036.8|14034.8|143
1614704100000|2021-03-02 16:55:00|14046.8|14044.8|14046.3|14044.3|14047.8|14045.8|14042.8|14040.8|108
1614704400000|2021-03-02 17:00:00|14045.8|14043.8|14051.8|14049.8|14051.8|14049.8|14041.8|14039.8|140
1614704700000|2021-03-02 17:05:00|14052.3|14050.3|14052.3|14050.3|14056.8|14054.8|14049.8|14047.8|228
1614705000000|2021-03-02 17:10:00|14052.8|14050.8|14052.3|14050.3|14055.8|14053.8|14049.3|14047.3|123
1614705300000|2021-03-02 17:15:00|14052.8|14050.8|14058.8|14056.8|14062.8|14060.8|14051.8|14049.8|196
1614705600000|2021-03-02 17:20:00|14059.3|14057.3|14056.3|14054.3|14060.8|14058.8|14054.8|14052.8|72
1614705900000|2021-03-02 17:25:00|14056.8|14054.8|14054.8|14052.8|14057.8|14055.8|14051.8|14049.8|73
1614706200000|2021-03-02 17:30:00|14055.3|14053.3|14058.3|14056.3|14058.8|14056.8|14052.8|14050.8|63
1614706500000|2021-03-02 17:35:00|14057.8|14055.8|14066.8|14064.8|14069.3|14067.3|14056.8|14054.8|159
1614706800000|2021-03-02 17:40:00|14067.3|14065.3|14069.3|14067.3|14071.8|14069.8|14066.8|14064.8|85
1614707100000|2021-03-02 17:45:00|14069.8|14067.8|14063.3|14061.3|14070.3|14068.3|14061.3|14059.3|142
1614707400000|2021-03-02 17:50:00|14062.8|14060.8|14067.8|14065.8|14068.8|14066.8|14059.8|14057.8|64
1614707700000|2021-03-02 17:55:00|14067.3|14065.3|14064.8|14062.8|14069.8|14067.8|14061.8|14059.8|69
1614708000000|2021-03-02 18:00:00|14065.3|14063.3|14070.8|14068.8|14072.8|14070.8|14064.8|14062.8|54
1614708300000|2021-03-02 18:05:00|14071.3|14069.3|14072.3|14070.3|14072.8|14070.8|14067.8|14065.8|71
1614708600000|2021-03-02 18:10:00|14072.8|14070.8|14074.8|14072.8|14076.3|14074.3|14071.3|14069.3|142
1614708900000|2021-03-02 18:15:00|14075.3|14073.3|14066.8|14064.8|14075.3|14073.3|14065.3|14063.3|154
1614709200000|2021-03-02 18:20:00|14065.8|14063.8|14069.8|14067.8|14070.3|14068.3|14062.8|14060.8|68
1614709500000|2021-03-02 18:25:00|14069.3|14067.3|14067.8|14065.8|14070.8|14068.8|14059.8|14057.8|61
1614709800000|2021-03-02 18:30:00|14067.3|14065.3|14069.8|14067.8|14074.8|14072.8|14066.3|14064.3|60
1614710100000|2021-03-02 18:35:00|14070.3|14068.3|14076.3|14074.3|14077.8|14075.8|14068.3|14066.3|81
1614710400000|2021-03-02 18:40:00|14075.8|14073.8|14073.8|14071.8|14077.8|14075.8|14071.3|14069.3|140
1614710700000|2021-03-02 18:45:00|14074.3|14072.3|14077.3|14075.3|14078.8|14076.8|14072.3|14070.3|48
1614711000000|2021-03-02 18:50:00|14077.8|14075.8|14072.3|14070.3|14078.8|14076.8|14070.8|14068.8|22
1614711300000|2021-03-02 18:55:00|14072.8|14070.8|14071.8|14069.8|14076.8|14074.8|14070.8|14068.8|52
1614711600000|2021-03-02 19:00:00|14072.8|14070.8|14072.3|14070.3|14077.3|14075.3|14070.3|14068.3|34
1614711900000|2021-03-02 19:05:00|14072.8|14070.8|14064.8|14062.8|14073.3|14071.3|14063.3|14061.3|72
1614712200000|2021-03-02 19:10:00|14065.3|14063.3|14057.3|14055.3|14065.3|14063.3|14055.8|14053.8|106
1614712500000|2021-03-02 19:15:00|14056.8|14054.8|14057.3|14055.3|14058.8|14056.8|14053.8|14051.8|77
1614712800000|2021-03-02 19:20:00|14056.8|14054.8|14061.3|14059.3|14063.3|14061.3|14056.3|14054.3|95
1614713100000|2021-03-02 19:25:00|14061.8|14059.8|14053.3|14051.3|14061.8|14059.8|14052.3|14050.3|40
1614713400000|2021-03-02 19:30:00|14052.8|14050.8|14054.8|14052.8|14057.3|14055.3|14048.3|14046.3|66
1614713700000|2021-03-02 19:35:00|14054.3|14052.3|14055.3|14053.3|14056.8|14054.8|14049.8|14047.8|35
1614714000000|2021-03-02 19:40:00|14054.8|14052.8|14053.3|14051.3|14059.3|14057.3|14052.8|14050.8|43
1614714300000|2021-03-02 19:45:00|14053.8|14051.8|14061.3|14059.3|14062.3|14060.3|14051.8|14049.8|37
1614714600000|2021-03-02 19:50:00|14061.8|14059.8|14065.3|14063.3|14067.3|14065.3|14058.3|14056.3|61
1614714900000|2021-03-02 19:55:00|14065.8|14063.8|14068.3|14066.3|14072.3|14070.3|14064.3|14062.3|47
1614715200000|2021-03-02 20:00:00|14068.8|14066.8|14069.3|14067.3|14073.3|14071.3|14066.8|14064.8|31
1614715500000|2021-03-02 20:05:00|14069.8|14067.8|14070.8|14068.8|14071.8|14069.8|14068.3|14066.3|40
1614715800000|2021-03-02 20:10:00|14071.3|14069.3|14065.3|14063.3|14073.8|14071.8|14064.8|14062.8|42
1614716100000|2021-03-02 20:15:00|14065.8|14063.8|14051.3|14049.3|14067.3|14065.3|14050.8|14048.8|113
1614716400000|2021-03-02 20:20:00|14050.8|14048.8|14054.3|14052.3|14054.3|14052.3|14048.8|14046.8|51
1614716700000|2021-03-02 20:25:00|14053.8|14051.8|14052.8|14050.8|14056.3|14054.3|14051.3|14049.3|72
1614717000000|2021-03-02 20:30:00|14053.3|14051.3|14052.8|14050.8|14058.3|14056.3|14049.8|14047.8|115
1614717300000|2021-03-02 20:35:00|14052.3|14050.3|14045.8|14043.8|14055.3|14053.3|14044.8|14042.8|169
1614717600000|2021-03-02 20:40:00|14045.3|14043.3|14045.3|14043.3|14046.8|14044.8|14037.8|14035.8|217
1614717900000|2021-03-02 20:45:00|14046.3|14044.3|14046.3|14044.3|14053.3|14051.3|14042.3|14040.3|151
1614718200000|2021-03-02 20:50:00|14045.8|14043.8|14038.3|14036.3|14047.8|14045.8|14036.8|14034.8|211
1614718500000|2021-03-02 20:55:00|14037.8|14035.8|14036.3|14034.3|14039.3|14037.3|14031.3|14029.3|288
1614718800000|2021-03-02 21:00:00|14037.9|14032.9|14041|14036|14047.3|14042.3|14028.6|14023.6|32
1614719100000|2021-03-02 21:05:00|14039.3|14034.3|14053.1|14048.1|14054|14049|14038|14033|0
1614719400000|2021-03-02 21:10:00|14054|14049|14058.5|14053.5|14062|14057|14053.1|14048.1|0
1614719700000|2021-03-02 21:15:00|14058.1|14053.1|14056.4|14051.4|14059.1|14054.1|14055.3|14050.3|0
1614720000000|2021-03-02 21:20:00|14056.7|14051.7|14056.3|14051.3|14057.2|14052.2|14055.2|14050.2|0
1614720300000|2021-03-02 21:25:00|14056|14051|14056.3|14051.3|14057.1|14052.1|14055.1|14050.1|0
1614720600000|2021-03-02 21:30:00|14058|14053|14053.5|14048.5|14059.7|14054.7|14052.3|14047.3|0
1614720900000|2021-03-02 21:35:00|14054.3|14049.3|14049.6|14044.6|14054.9|14049.9|14049.6|14044.6|0
1614721200000|2021-03-02 21:40:00|14048.8|14043.8|14046|14041|14049.7|14044.7|14041.6|14036.6|0
1614721500000|2021-03-02 21:45:00|14046.1|14041.1|14039.8|14034.8|14048.8|14043.8|14036.5|14031.5|0
1614721800000|2021-03-02 21:50:00|14039|14034|14038.9|14033.9|14040.1|14035.1|14037.7|14032.7|0
1614722100000|2021-03-02 21:55:00|14039|14034|14037.3|14032.3|14041.6|14036.6|14034.5|14029.5|0
1614722400000|2021-03-02 22:00:00|14037.9|14032.9|14039.4|14034.4|14039.7|14034.7|14037.1|14032.1|0
1614722700000|2021-03-02 22:05:00|14039.5|14034.5|14038.6|14033.6|14039.7|14034.7|14038.3|14033.3|0
1614723000000|2021-03-02 22:10:00|14038.5|14033.5|14038.4|14033.4|14039.1|14034.1|14038|14033|0
1614723300000|2021-03-02 22:15:00|14038.9|14033.9|14039.6|14034.6|14040|14035|14038.4|14033.4|0
1614723600000|2021-03-02 22:20:00|14039.7|14034.7|14039.6|14034.6|14041.3|14036.3|14037.7|14032.7|0
1614723900000|2021-03-02 22:25:00|14039.5|14034.5|14041.1|14036.1|14041.1|14036.1|14039.5|14034.5|0
1614724200000|2021-03-02 22:30:00|14041.4|14036.4|14043.2|14038.2|14043.2|14038.2|14041.4|14036.4|0
1614724500000|2021-03-02 22:35:00|14043.1|14038.1|14041.4|14036.4|14043.2|14038.2|14040.3|14035.3|0
1614724800000|2021-03-02 22:40:00|14041.2|14036.2|14042.1|14037.1|14042.5|14037.5|14041|14036|0
1614725100000|2021-03-02 22:45:00|14042.3|14037.3|14043.6|14038.6|14043.8|14038.8|14042|14037|0
1614725400000|2021-03-02 22:50:00|14043.4|14038.4|14043.8|14038.8|14044.6|14039.6|14042.2|14037.2|0
1614725700000|2021-03-02 22:55:00|14043.6|14038.6|14043.2|14038.2|14045.1|14040.1|14042.4|14037.4|0
1614726000000|2021-03-02 23:00:00|14043.3|14038.3|14050.7|14045.7|14057.2|14052.2|14043.1|14038.1|0
1614726300000|2021-03-02 23:05:00|14051.2|14046.2|14061.1|14056.1|14062.1|14057.1|14050.8|14045.8|0
1614726600000|2021-03-02 23:10:00|14061.5|14056.5|14063.3|14058.3|14063.6|14058.6|14058.3|14053.3|0
1614726900000|2021-03-02 23:15:00|14064.1|14059.1|14067.7|14062.7|14067.7|14062.7|14063.3|14058.3|0
1614727200000|2021-03-02 23:20:00|14068.5|14063.5|14071.4|14066.4|14072.3|14067.3|14067.6|14062.6|0
1614727500000|2021-03-02 23:25:00|14071.8|14066.8|14068.9|14063.9|14072.6|14067.6|14068.9|14063.9|0
1614727800000|2021-03-02 23:30:00|14069.7|14064.7|14073.2|14068.2|14074.1|14069.1|14068.9|14063.9|0
1614728100000|2021-03-02 23:35:00|14072.4|14067.4|14076.2|14071.2|14076.9|14071.9|14072.4|14067.4|0
1614728400000|2021-03-02 23:40:00|14076.6|14071.6|14078.8|14073.8|14081.7|14076.7|14076.6|14071.6|0
1614728700000|2021-03-02 23:45:00|14077.9|14072.9|14081.4|14076.4|14082.2|14077.2|14077.9|14072.9|0
1614729000000|2021-03-02 23:50:00|14080.6|14075.6|14074.2|14069.2|14082.2|14077.2|14074.2|14069.2|0
1614729300000|2021-03-02 23:55:00|14074.6|14069.6|14072.6|14067.6|14077.5|14072.5|14071|14066|0
1614729600000|2021-03-03 00:00:00|14071.8|14066.8|14065.7|14060.7|14072.9|14067.9|14065.3|14060.3|0
1614729900000|2021-03-03 00:05:00|14065.3|14060.3|14073.3|14068.3|14075.9|14070.9|14065.3|14060.3|0
1614730200000|2021-03-03 00:10:00|14074.1|14069.1|14071.5|14066.5|14075.8|14070.8|14070.7|14065.7|0
1614730500000|2021-03-03 00:15:00|14072.3|14067.3|14041.3|14037.3|14072.3|14067.3|14039.3|14035.3|48
1614730800000|2021-03-03 00:20:00|14040.8|14036.8|14040.3|14036.3|14044.8|14040.8|14037.3|14033.3|11
1614731100000|2021-03-03 00:25:00|14041.8|14037.8|14048.3|14044.3|14048.8|14044.8|14041.3|14037.3|4
1614731400000|2021-03-03 00:30:00|14047.8|14043.8|14049.3|14045.3|14053.3|14049.3|14044.8|14040.8|11
1614731700000|2021-03-03 00:35:00|14049.8|14045.8|14050.3|14046.3|14052.8|14048.8|14045.3|14041.3|2
1614732000000|2021-03-03 00:40:00|14049.8|14045.8|14045.3|14041.3|14049.8|14045.8|14040.8|14036.8|10
1614732300000|2021-03-03 00:45:00|14044.8|14040.8|14056.3|14052.3|14059.8|14055.8|14044.8|14040.8|6
1614732600000|2021-03-03 00:50:00|14055.8|14051.8|14055.8|14051.8|14056.8|14052.8|14053.3|14049.3|0
1614732900000|2021-03-03 00:55:00|14056.3|14052.3|14055.8|14051.8|14057.8|14053.8|14052.3|14048.3|5
1614733200000|2021-03-03 01:00:00|14054.3|14050.3|14050.8|14046.8|14054.3|14050.3|14043.3|14039.3|18
1614733500000|2021-03-03 01:05:00|14050.3|14046.3|14046.8|14042.8|14050.8|14046.8|14046.3|14042.3|0
1614733800000|2021-03-03 01:10:00|14046.3|14042.3|14034.8|14030.8|14046.3|14042.3|14032.8|14028.8|12
1614734100000|2021-03-03 01:15:00|14035.8|14031.8|14040.3|14036.3|14043.3|14039.3|14034.3|14030.3|11
1614734400000|2021-03-03 01:20:00|14040.8|14036.8|14033.8|14029.8|14040.8|14036.8|14028.3|14024.3|31
1614734700000|2021-03-03 01:25:00|14034.3|14030.3|14029.3|14025.3|14037.3|14033.3|14028.8|14024.8|34
1614735000000|2021-03-03 01:30:00|14028.8|14024.8|14034.3|14030.3|14037.8|14033.8|14024.8|14020.8|26
1614735300000|2021-03-03 01:35:00|14034.8|14030.8|14045.3|14041.3|14045.3|14041.3|14034.8|14030.8|12
1614735600000|2021-03-03 01:40:00|14045.8|14041.8|14050.8|14046.8|14055.8|14051.8|14045.8|14041.8|40
1614735900000|2021-03-03 01:45:00|14050.3|14046.3|14060.8|14056.8|14060.8|14056.8|14050.3|14046.3|38
1614736200000|2021-03-03 01:50:00|14061.3|14057.3|14059.3|14055.3|14062.3|14058.3|14058.8|14054.8|8
1614736500000|2021-03-03 01:55:00|14059.8|14055.8|14056.8|14052.8|14060.3|14056.3|14055.8|14051.8|9
1614736800000|2021-03-03 02:00:00|14056.3|14052.3|14054.8|14050.8|14056.3|14052.3|14049.3|14045.3|13
1614737100000|2021-03-03 02:05:00|14054.3|14050.3|14053.8|14049.8|14061.3|14057.3|14053.8|14049.8|29
1614737400000|2021-03-03 02:10:00|14053.3|14049.3|14063.3|14059.3|14063.3|14059.3|14053.3|14049.3|16
1614737700000|2021-03-03 02:15:00|14062.8|14058.8|14066.8|14062.8|14067.8|14063.8|14062.3|14058.3|25
1614738000000|2021-03-03 02:20:00|14067.8|14063.8|14072.3|14068.3|14073.8|14069.8|14067.8|14063.8|16
1614738300000|2021-03-03 02:25:00|14072.8|14068.8|14069.8|14065.8|14077.8|14073.8|14069.3|14065.3|39
1614738600000|2021-03-03 02:30:00|14070.3|14066.3|14069.3|14065.3|14072.3|14068.3|14068.8|14064.8|14
1614738900000|2021-03-03 02:35:00|14069.8|14065.8|14074.8|14070.8|14075.3|14071.3|14069.8|14065.8|8
1614739200000|2021-03-03 02:40:00|14075.3|14071.3|14078.8|14074.8|14081.3|14077.3|14074.8|14070.8|10
1614739500000|2021-03-03 02:45:00|14078.3|14074.3|14083.8|14079.8|14084.8|14080.8|14077.8|14073.8|27
1614739800000|2021-03-03 02:50:00|14083.3|14079.3|14081.8|14077.8|14084.8|14080.8|14080.3|14076.3|14
1614740100000|2021-03-03 02:55:00|14082.3|14078.3|14084.8|14080.8|14088.8|14084.8|14081.8|14077.8|25
1614740400000|2021-03-03 03:00:00|14085.3|14081.3|14084.8|14080.8|14086.8|14082.8|14084.8|14080.8|10
1614740700000|2021-03-03 03:05:00|14085.3|14081.3|14084.3|14080.3|14087.8|14083.8|14084.3|14080.3|14
1614741000000|2021-03-03 03:10:00|14083.8|14079.8|14090.8|14086.8|14091.3|14087.3|14083.8|14079.8|16
1614741300000|2021-03-03 03:15:00|14089.8|14085.8|14091.8|14087.8|14094.8|14090.8|14087.8|14083.8|26
1614741600000|2021-03-03 03:20:00|14092.3|14088.3|14090.8|14086.8|14092.3|14088.3|14090.3|14086.3|3
1614741900000|2021-03-03 03:25:00|14091.3|14087.3|14088.8|14084.8|14092.3|14088.3|14088.8|14084.8|1
1614742200000|2021-03-03 03:30:00|14089.3|14085.3|14087.8|14083.8|14091.8|14087.8|14087.3|14083.3|13
1614742500000|2021-03-03 03:35:00|14088.3|14084.3|14081.8|14077.8|14089.3|14085.3|14081.8|14077.8|12
1614742800000|2021-03-03 03:40:00|14082.3|14078.3|14079.8|14075.8|14083.8|14079.8|14079.8|14075.8|4
1614743100000|2021-03-03 03:45:00|14079.3|14075.3|14082.8|14078.8|14082.8|14078.8|14079.3|14075.3|7
1614743400000|2021-03-03 03:50:00|14083.3|14079.3|14083.3|14079.3|14086.8|14082.8|14081.3|14077.3|18
1614743700000|2021-03-03 03:55:00|14082.8|14078.8|14083.8|14079.8|14085.8|14081.8|14082.8|14078.8|3
1614744000000|2021-03-03 04:00:00|14084.3|14080.3|14089.8|14085.8|14089.8|14085.8|14084.3|14080.3|11
1614744300000|2021-03-03 04:05:00|14089.3|14085.3|14088.3|14084.3|14089.8|14085.8|14086.8|14082.8|7
1614744600000|2021-03-03 04:10:00|14087.8|14083.8|14087.3|14083.3|14087.8|14083.8|14082.8|14078.8|21
1614744900000|2021-03-03 04:15:00|14087.8|14083.8|14089.3|14085.3|14090.3|14086.3|14087.3|14083.3|7
1614745200000|2021-03-03 04:20:00|14089.8|14085.8|14086.8|14082.8|14089.8|14085.8|14086.3|14082.3|9
1614745500000|2021-03-03 04:25:00|14087.3|14083.3|14091.8|14087.8|14093.3|14089.3|14086.8|14082.8|13
1614745800000|2021-03-03 04:30:00|14092.3|14088.3|14096.8|14092.8|14097.3|14093.3|14091.8|14087.8|23
1614746100000|2021-03-03 04:35:00|14097.3|14093.3|14099.3|14095.3|14099.3|14095.3|14097.3|14093.3|9
1614746400000|2021-03-03 04:40:00|14098.8|14094.8|14097.8|14093.8|14098.8|14094.8|14095.8|14091.8|13
1614746700000|2021-03-03 04:45:00|14098.3|14094.3|14095.8|14091.8|14098.3|14094.3|14094.3|14090.3|6
1614747000000|2021-03-03 04:50:00|14096.3|14092.3|14096.3|14092.3|14096.3|14092.3|14094.3|14090.3|8
1614747300000|2021-03-03 04:55:00|14096.8|14092.8|14095.8|14091.8|14097.3|14093.3|14094.8|14090.8|10
1614747600000|2021-03-03 05:00:00|14095.3|14091.3|14102.8|14098.8|14104.8|14100.8|14095.3|14091.3|42
1614747900000|2021-03-03 05:05:00|14103.3|14099.3|14104.3|14100.3|14105.8|14101.8|14103.3|14099.3|16
1614748200000|2021-03-03 05:10:00|14103.8|14099.8|14106.3|14102.3|14107.8|14103.8|14101.8|14097.8|27
1614748500000|2021-03-03 05:15:00|14106.8|14102.8|14104.8|14100.8|14106.8|14102.8|14104.3|14100.3|16
1614748800000|2021-03-03 05:20:00|14105.3|14101.3|14100.3|14096.3|14105.3|14101.3|14100.3|14096.3|22
1614749100000|2021-03-03 05:25:00|14099.8|14095.8|14096.3|14092.3|14100.3|14096.3|14095.3|14091.3|26
1614749400000|2021-03-03 05:30:00|14096.8|14092.8|14092.3|14088.3|14097.8|14093.8|14092.3|14088.3|34
1614749700000|2021-03-03 05:35:00|14092.8|14088.8|14091.8|14087.8|14096.8|14092.8|14091.8|14087.8|37
1614750000000|2021-03-03 05:40:00|14092.3|14088.3|14098.8|14094.8|14100.3|14096.3|14092.3|14088.3|30
1614750300000|2021-03-03 05:45:00|14098.3|14094.3|14096.8|14092.8|14099.8|14095.8|14094.8|14090.8|10
1614750600000|2021-03-03 05:50:00|14096.3|14092.3|14097.3|14093.3|14097.8|14093.8|14094.8|14090.8|12
1614750900000|2021-03-03 05:55:00|14098.3|14094.3|14101.8|14097.8|14103.3|14099.3|14096.8|14092.8|61
1614751200000|2021-03-03 06:00:00|14102.3|14098.3|14099.8|14095.8|14102.8|14098.8|14099.3|14095.3|9
1614751500000|2021-03-03 06:05:00|14100.3|14096.3|14099.8|14095.8|14103.3|14099.3|14098.8|14094.8|6
1614751800000|2021-03-03 06:10:00|14098.3|14094.3|14103.3|14099.3|14104.3|14100.3|14096.8|14092.8|18
1614752100000|2021-03-03 06:15:00|14103.8|14099.8|14104.8|14100.8|14107.3|14103.3|14103.8|14099.8|39
1614752400000|2021-03-03 06:20:00|14104.3|14100.3|14104.3|14100.3|14104.3|14100.3|14103.3|14099.3|9
1614752700000|2021-03-03 06:25:00|14103.8|14099.8|14102.3|14098.3|14104.3|14100.3|14102.3|14098.3|8
1614753000000|2021-03-03 06:30:00|14102.8|14098.8|14109.3|14105.3|14114.8|14110.8|14101.8|14097.8|81
1614753300000|2021-03-03 06:35:00|14108.3|14104.3|14119.3|14115.3|14121.8|14117.8|14108.3|14104.3|91
1614753600000|2021-03-03 06:40:00|14119.8|14115.8|14117.3|14113.3|14120.3|14116.3|14113.8|14109.8|51
1614753900000|2021-03-03 06:45:00|14116.8|14112.8|14117.8|14113.8|14118.8|14114.8|14114.8|14110.8|37
1614754200000|2021-03-03 06:50:00|14117.3|14113.3|14121.8|14117.8|14122.8|14118.8|14117.3|14113.3|50
1614754500000|2021-03-03 06:55:00|14122.3|14118.3|14115.8|14111.8|14122.3|14118.3|14115.8|14111.8|45
1614754800000|2021-03-03 07:00:00|14114.8|14112.8|14101.8|14099.8|14119.3|14117.3|14093.8|14091.8|428
1614755100000|2021-03-03 07:05:00|14101.3|14099.3|14115.3|14113.3|14115.8|14113.8|14101.3|14099.3|225
1614755400000|2021-03-03 07:10:00|14116.8|14114.8|14113.3|14111.3|14121.3|14119.3|14112.3|14110.3|317
1614755700000|2021-03-03 07:15:00|14113.8|14111.8|14115.8|14113.8|14122.8|14120.8|14111.8|14109.8|133
1614756000000|2021-03-03 07:20:00|14114.8|14112.8|14116.3|14114.3|14118.8|14116.8|14111.3|14109.3|202
1614756300000|2021-03-03 07:25:00|14116.8|14114.8|14119.3|14117.3|14119.3|14117.3|14110.8|14108.8|241
1614756600000|2021-03-03 07:30:00|14119.8|14117.8|14110.8|14108.8|14120.8|14118.8|14110.8|14108.8|157
1614756900000|2021-03-03 07:35:00|14111.3|14109.3|14117.3|14115.3|14119.8|14117.8|14110.8|14108.8|100
1614757200000|2021-03-03 07:40:00|14117.8|14115.8|14118.8|14116.8|14119.8|14117.8|14113.8|14111.8|129
1614757500000|2021-03-03 07:45:00|14119.3|14117.3|14112.3|14110.3|14119.3|14117.3|14111.8|14109.8|104
1614757800000|2021-03-03 07:50:00|14112.8|14110.8|14108.3|14106.3|14116.3|14114.3|14105.3|14103.3|171
1614758100000|2021-03-03 07:55:00|14107.8|14105.8|14114.3|14112.3|14114.8|14112.8|14106.8|14104.8|111
1614758400000|2021-03-03 08:00:00|14113.9|14112.7|14132.4|14131.2|14145.9|14144.7|14111.9|14110.7|2443
1614758700000|2021-03-03 08:05:00|14133.9|14132.7|14164.4|14163.2|14164.9|14163.7|14129.4|14128.2|2065
1614759000000|2021-03-03 08:10:00|14163.9|14162.7|14161.4|14160.2|14181.9|14180.7|14160.9|14159.7|2273
1614759300000|2021-03-03 08:15:00|14161.9|14160.7|14162.4|14161.2|14173.4|14172.2|14159.4|14158.2|1610
1614759600000|2021-03-03 08:20:00|14163.4|14162.2|14164.9|14163.7|14167.4|14166.2|14150.9|14149.7|1239
1614759900000|2021-03-03 08:25:00|14164.4|14163.2|14163.4|14162.2|14175.4|14174.2|14161.4|14160.2|1000
1614760200000|2021-03-03 08:30:00|14163.9|14162.7|14168.4|14167.2|14188.4|14187.2|14162.9|14161.7|1330
1614760500000|2021-03-03 08:35:00|14167.9|14166.7|14157.9|14156.7|14176.4|14175.2|14156.9|14155.7|716
1614760800000|2021-03-03 08:40:00|14157.8|14156.6|14158.3|14157.1|14161.3|14160.1|14151.3|14150.1|704
1614761100000|2021-03-03 08:45:00|14158.8|14157.6|14169.3|14168.1|14182.3|14181.1|14157.8|14156.6|791
1614761400000|2021-03-03 08:50:00|14168.3|14167.1|14171.3|14170.1|14181.3|14180.1|14167.8|14166.6|738
1614761700000|2021-03-03 08:55:00|14171.8|14170.6|14169.3|14168.1|14182.3|14181.1|14168.3|14167.1|453
1614762000000|2021-03-03 09:00:00|14168.8|14167.6|14171.8|14170.6|14174.3|14173.1|14160.3|14159.1|577
1614762300000|2021-03-03 09:05:00|14172.3|14171.1|14185.3|14184.1|14195.3|14194.1|14170.8|14169.6|887
1614762600000|2021-03-03 09:10:00|14185.8|14184.6|14194.3|14193.1|14199.3|14198.1|14184.3|14183.1|704
1614762900000|2021-03-03 09:15:00|14194.8|14193.6|14179.3|14178.1|14196.3|14195.1|14179.3|14178.1|499
1614763200000|2021-03-03 09:20:00|14179.8|14178.6|14175.3|14174.1|14182.3|14181.1|14171.3|14170.1|529
1614763500000|2021-03-03 09:25:00|14175.8|14174.6|14179.8|14178.6|14182.3|14181.1|14174.3|14173.1|286
1614763800000|2021-03-03 09:30:00|14180.3|14179.1|14175.3|14174.1|14190.8|14189.6|14170.3|14169.1|733
1614764100000|2021-03-03 09:35:00|14174.8|14173.6|14169.3|14168.1|14179.3|14178.1|14162.8|14161.6|905
1614764400000|2021-03-03 09:40:00|14169.8|14168.6|14171.3|14170.1|14178.3|14177.1|14166.8|14165.6|304
1614764700000|2021-03-03 09:45:00|14171.8|14170.6|14172.8|14171.6|14179.8|14178.6|14169.3|14168.1|259
1614765000000|2021-03-03 09:50:00|14173.3|14172.1|14163.8|14162.6|14175.3|14174.1|14162.3|14161.1|386
1614765300000|2021-03-03 09:55:00|14164.8|14163.6|14170.8|14169.6|14175.8|14174.6|14163.8|14162.6|243
1614765600000|2021-03-03 10:00:00|14170.3|14169.1|14171.8|14170.6|14173.3|14172.1|14167.8|14166.6|145
1614765900000|2021-03-03 10:05:00|14172.3|14171.1|14172.8|14171.6|14179.3|14178.1|14171.3|14170.1|176
1614766200000|2021-03-03 10:10:00|14172.3|14171.1|14166.8|14165.6|14176.3|14175.1|14166.3|14165.1|187
1614766500000|2021-03-03 10:15:00|14166.3|14165.1|14165.8|14164.6|14174.3|14173.1|14165.3|14164.1|200
1614766800000|2021-03-03 10:20:00|14165.3|14164.1|14163.8|14162.6|14166.8|14165.6|14159.8|14158.6|261
1614767100000|2021-03-03 10:25:00|14164.3|14163.1|14162.3|14161.1|14168.3|14167.1|14161.3|14160.1|142
1614767400000|2021-03-03 10:30:00|14162.8|14161.6|14159.3|14158.1|14164.3|14163.1|14158.8|14157.6|205
1614767700000|2021-03-03 10:35:00|14159.8|14158.6|14158.3|14157.1|14163.3|14162.1|14153.3|14152.1|343
1614768000000|2021-03-03 10:40:00|14158.8|14157.6|14159.8|14158.6|14162.3|14161.1|14155.8|14154.6|192
1614768300000|2021-03-03 10:45:00|14160.3|14159.1|14162.3|14161.1|14170.3|14169.1|14158.8|14157.6|311
1614768600000|2021-03-03 10:50:00|14161.8|14160.6|14166.3|14165.1|14171.3|14170.1|14160.8|14159.6|268
1614768900000|2021-03-03 10:55:00|14165.8|14164.6|14174.8|14173.6|14176.8|14175.6|14165.8|14164.6|188
1614769200000|2021-03-03 11:00:00|14175.3|14174.1|14164.3|14163.1|14175.3|14174.1|14158.3|14157.1|252
1614769500000|2021-03-03 11:05:00|14164.8|14163.6|14172.8|14171.6|14174.3|14173.1|14163.3|14162.1|242
1614769800000|2021-03-03 11:10:00|14173.3|14172.1|14163.3|14162.1|14173.8|14172.6|14158.8|14157.6|166
1614770100000|2021-03-03 11:15:00|14162.3|14161.1|14168.8|14167.6|14168.8|14167.6|14160.8|14159.6|95
1614770400000|2021-03-03 11:20:00|14168.3|14167.1|14175.8|14174.6|14179.3|14178.1|14168.3|14167.1|173
1614770700000|2021-03-03 11:25:00|14175.3|14174.1|14177.8|14176.6|14180.3|14179.1|14173.8|14172.6|217
1614771000000|2021-03-03 11:30:00|14177.3|14176.1|14168.3|14167.1|14177.3|14176.1|14166.8|14165.6|463
1614771300000|2021-03-03 11:35:00|14167.8|14166.6|14167.8|14166.6|14172.3|14171.1|14164.3|14163.1|412
1614771600000|2021-03-03 11:40:00|14167.3|14166.1|14166.8|14165.6|14169.3|14168.1|14161.8|14160.6|181
1614771900000|2021-03-03 11:45:00|14166.3|14165.1|14176.3|14175.1|14177.8|14176.6|14165.3|14164.1|411
1614772200000|2021-03-03 11:50:00|14175.8|14174.6|14175.8|14174.6|14178.3|14177.1|14173.8|14172.6|137
1614772500000|2021-03-03 11:55:00|14176.3|14175.1|14173.8|14172.6|14182.3|14181.1|14170.3|14169.1|382
1614772800000|2021-03-03 12:00:00|14174.8|14173.6|14167.8|14166.6|14175.8|14174.6|14166.8|14165.6|210
1614773100000|2021-03-03 12:05:00|14168.3|14167.1|14162.8|14161.6|14169.3|14168.1|14162.8|14161.6|238
1614773400000|2021-03-03 12:10:00|14162.3|14161.1|14163.8|14162.6|14168.8|14167.6|14159.3|14158.1|223
1614773700000|2021-03-03 12:15:00|14164.3|14163.1|14165.8|14164.6|14168.3|14167.1|14163.3|14162.1|95
1614774000000|2021-03-03 12:20:00|14165.3|14164.1|14166.3|14165.1|14170.3|14169.1|14162.3|14161.1|313
1614774300000|2021-03-03 12:25:00|14166.8|14165.6|14167.3|14166.1|14171.3|14170.1|14166.3|14165.1|89
1614774600000|2021-03-03 12:30:00|14166.8|14165.6|14162.3|14161.1|14168.3|14167.1|14160.3|14159.1|155
1614774900000|2021-03-03 12:35:00|14161.8|14160.6|14152.8|14151.6|14163.8|14162.6|14149.3|14148.1|474
1614775200000|2021-03-03 12:40:00|14153.3|14152.1|14157.8|14156.6|14157.8|14156.6|14149.3|14148.1|270
1614775500000|2021-03-03 12:45:00|14157.3|14156.1|14149.3|14148.1|14158.3|14157.1|14149.3|14148.1|198
1614775800000|2021-03-03 12:50:00|14149.8|14148.6|14139.3|14138.1|14151.8|14150.6|14138.3|14137.1|423
1614776100000|2021-03-03 12:55:00|14139.8|14138.6|14140.3|14139.1|14142.3|14141.1|14137.3|14136.1|353
1614776400000|2021-03-03 13:00:00|14140.8|14139.6|14133.3|14132.1|14140.8|14139.6|14127.3|14126.1|554
1614776700000|2021-03-03 13:05:00|14133.8|14132.6|14117.3|14116.1|14134.3|14133.1|14116.3|14115.1|1082
1614777000000|2021-03-03 13:10:00|14117.8|14116.6|14116.8|14115.6|14121.8|14120.6|14111.8|14110.6|666
1614777300000|2021-03-03 13:15:00|14116.3|14115.1|14117.6|14116.4|14129.8|14128.6|14116.3|14115.1|695
1614777600000|2021-03-03 13:20:00|14118.1|14116.9|14111.6|14110.4|14118.6|14117.4|14108.1|14106.9|518
1614777900000|2021-03-03 13:25:00|14111.1|14109.9|14124.6|14123.4|14126.6|14125.4|14111.1|14109.9|394
1614778200000|2021-03-03 13:30:00|14124.1|14122.9|14076.6|14075.4|14124.1|14122.9|14071.6|14070.4|1386
1614778500000|2021-03-03 13:35:00|14076.1|14074.9|14075.1|14073.9|14082.1|14080.9|14070.1|14068.9|1138
1614778800000|2021-03-03 13:40:00|14074.6|14073.4|14051.6|14050.4|14075.1|14073.9|14039.6|14038.4|1526
1614779100000|2021-03-03 13:45:00|14050.6|14049.4|14033.6|14032.4|14051.6|14050.4|14006.6|14005.4|2395
1614779400000|2021-03-03 13:50:00|14033.1|14031.9|14056.6|14055.4|14056.6|14055.4|14022.1|14020.9|1584
1614779700000|2021-03-03 13:55:00|14056.1|14054.9|14061.1|14059.9|14065.6|14064.4|14050.6|14049.4|667
1614780000000|2021-03-03 14:00:00|14061.6|14060.4|14073.1|14071.9|14078.6|14077.4|14055.1|14053.9|804
1614780300000|2021-03-03 14:05:00|14073.6|14072.4|14075.6|14074.4|14078.6|14077.4|14064.6|14063.4|529
1614780600000|2021-03-03 14:10:00|14075.1|14073.9|14057.1|14055.9|14082.6|14081.4|14055.6|14054.4|677
1614780900000|2021-03-03 14:15:00|14056.6|14055.4|14059.1|14057.9|14068.1|14066.9|14046.6|14045.4|667
1614781200000|2021-03-03 14:20:00|14059.6|14058.4|14059.6|14058.4|14063.6|14062.4|14037.6|14036.4|452
1614781500000|2021-03-03 14:25:00|14060.1|14058.9|14055.6|14054.4|14070.1|14068.9|14055.1|14053.9|489
1614781800000|2021-03-03 14:30:00|14054.6|14053.4|14065.6|14064.4|14083.1|14081.9|14052.6|14051.4|1049
1614782100000|2021-03-03 14:35:00|14066.1|14064.9|14040.6|14039.4|14071.1|14069.9|14039.1|14037.9|727
1614782400000|2021-03-03 14:40:00|14040.1|14038.9|14042.1|14040.9|14042.1|14040.9|14026.6|14025.4|758
1614782700000|2021-03-03 14:45:00|14041.6|14040.4|14042.6|14041.4|14051.1|14049.9|14021.1|14019.9|821
1614783000000|2021-03-03 14:50:00|14043.1|14041.9|14048.1|14046.9|14057.1|14055.9|14035.1|14033.9|588
1614783300000|2021-03-03 14:55:00|14047.6|14046.4|14017.1|14015.9|14050.6|14049.4|14014.6|14013.4|469
1614783600000|2021-03-03 15:00:00|14016.6|14015.4|14024.1|14022.9|14028.6|14027.4|14008.6|14007.4|792
1614783900000|2021-03-03 15:05:00|14023.6|14022.4|14009.6|14008.4|14024.6|14023.4|13992.1|13990.9|1213
1614784200000|2021-03-03 15:10:00|14009.4|14008.2|13988.9|13987.7|14012.4|14011.2|13981.9|13980.7|1066
1614784500000|2021-03-03 15:15:00|13988.4|13987.2|13994.9|13993.7|13999.4|13998.2|13980.9|13979.7|697
1614784800000|2021-03-03 15:20:00|13995.4|13994.2|14027.4|14026.2|14028.4|14027.2|13977.9|13976.7|1141
1614785100000|2021-03-03 15:25:00|14026.9|14025.7|14009.9|14008.7|14038.4|14037.2|14007.4|14006.2|856
1614785400000|2021-03-03 15:30:00|14009.4|14008.2|14022.9|14021.7|14034.4|14033.2|13990.4|13989.2|909
1614785700000|2021-03-03 15:35:00|14022.4|14021.2|14028.9|14027.7|14031.4|14030.2|14015.9|14014.7|506
1614786000000|2021-03-03 15:40:00|14028.4|14027.2|14012.4|14011.2|14029.4|14028.2|14010.9|14009.7|527
1614786300000|2021-03-03 15:45:00|14011.9|14010.7|14026.9|14025.7|14033.9|14032.7|14003.9|14002.7|522
1614786600000|2021-03-03 15:50:00|14027.4|14026.2|14032.9|14031.7|14036.4|14035.2|14018.4|14017.2|548
1614786900000|2021-03-03 15:55:00|14031.9|14030.7|14043.4|14042.2|14049.9|14048.7|14019.9|14018.7|744
1614787200000|2021-03-03 16:00:00|14043.9|14042.7|14052.9|14051.7|14054.9|14053.7|14039.9|14038.7|668
1614787500000|2021-03-03 16:05:00|14053.4|14052.2|14056.4|14055.2|14071.9|14070.7|14050.4|14049.2|619
1614787800000|2021-03-03 16:10:00|14055.9|14054.7|14059.4|14058.2|14064.9|14063.7|14049.9|14048.7|460
1614788100000|2021-03-03 16:15:00|14059.9|14058.7|14063.4|14062.2|14065.4|14064.2|14036.9|14035.7|714
1614788400000|2021-03-03 16:20:00|14062.9|14061.7|14069.4|14068.2|14075.4|14074.2|14058.9|14057.7|522
1614788700000|2021-03-03 16:25:00|14068.9|14067.7|14075.4|14074.2|14078.4|14077.2|14067.4|14066.2|705
1614789000000|2021-03-03 16:30:00|14075.8|14073.8|14077.8|14075.8|14080.8|14078.8|14068.8|14066.8|1037
1614789300000|2021-03-03 16:35:00|14078.3|14076.3|14071.8|14069.8|14082.3|14080.3|14068.3|14066.3|738
1614789600000|2021-03-03 16:40:00|14072.3|14070.3|14065.8|14063.8|14075.3|14073.3|14059.3|14057.3|366
1614789900000|2021-03-03 16:45:00|14066.3|14064.3|14070.3|14068.3|14074.8|14072.8|14062.8|14060.8|156
1614790200000|2021-03-03 16:50:00|14069.8|14067.8|14074.8|14072.8|14079.8|14077.8|14066.8|14064.8|150
1614790500000|2021-03-03 16:55:00|14074.3|14072.3|14067.8|14065.8|14078.8|14076.8|14065.3|14063.3|102
1614790800000|2021-03-03 17:00:00|14066.3|14064.3|14069.3|14067.3|14069.3|14067.3|14063.3|14061.3|134
1614791100000|2021-03-03 17:05:00|14068.8|14066.8|14067.3|14065.3|14070.8|14068.8|14063.3|14061.3|188
1614791400000|2021-03-03 17:10:00|14066.8|14064.8|14070.3|14068.3|14071.3|14069.3|14059.8|14057.8|104
1614791700000|2021-03-03 17:15:00|14069.8|14067.8|14061.8|14059.8|14070.8|14068.8|14060.3|14058.3|65
1614792000000|2021-03-03 17:20:00|14061.3|14059.3|14054.3|14052.3|14062.8|14060.8|14052.3|14050.3|107
1614792300000|2021-03-03 17:25:00|14054.8|14052.8|14056.8|14054.8|14056.8|14054.8|14049.8|14047.8|65
1614792600000|2021-03-03 17:30:00|14056.3|14054.3|14049.8|14047.8|14058.8|14056.8|14049.8|14047.8|71
1614792900000|2021-03-03 17:35:00|14049.3|14047.3|14054.8|14052.8|14057.3|14055.3|14049.3|14047.3|46
1614793200000|2021-03-03 17:40:00|14054.3|14052.3|14052.3|14050.3|14060.8|14058.8|14050.8|14048.8|101
1614793500000|2021-03-03 17:45:00|14051.8|14049.8|14063.3|14061.3|14065.8|14063.8|14048.8|14046.8|136
1614793800000|2021-03-03 17:50:00|14063.8|14061.8|14055.3|14053.3|14066.3|14064.3|14055.3|14053.3|73
1614794100000|2021-03-03 17:55:00|14054.8|14052.8|14047.3|14045.3|14058.8|14056.8|14047.3|14045.3|104
1614794400000|2021-03-03 18:00:00|14046.8|14044.8|14049.3|14047.3|14051.8|14049.8|14045.3|14043.3|62
1614794700000|2021-03-03 18:05:00|14049.8|14047.8|14049.3|14047.3|14054.3|14052.3|14046.3|14044.3|39
1614795000000|2021-03-03 18:10:00|14049.8|14047.8|14051.8|14049.8|14057.3|14055.3|14046.3|14044.3|73
1614795300000|2021-03-03 18:15:00|14051.3|14049.3|14069.3|14067.3|14070.3|14068.3|14050.3|14048.3|119
1614795600000|2021-03-03 18:20:00|14069.8|14067.8|14067.3|14065.3|14071.3|14069.3|14066.8|14064.8|80
1614795900000|2021-03-03 18:25:00|14067.8|14065.8|14066.8|14064.8|14071.8|14069.8|14066.3|14064.3|63
1614796200000|2021-03-03 18:30:00|14067.3|14065.3|14058.3|14056.3|14067.3|14065.3|14053.8|14051.8|119
1614796500000|2021-03-03 18:35:00|14058.8|14056.8|14061.8|14059.8|14067.3|14065.3|14057.8|14055.8|82
1614796800000|2021-03-03 18:40:00|14062.3|14060.3|14057.3|14055.3|14062.3|14060.3|14054.8|14052.8|72
1614797100000|2021-03-03 18:45:00|14056.8|14054.8|14045.3|14043.3|14059.3|14057.3|14042.8|14040.8|148
1614797400000|2021-03-03 18:50:00|14044.8|14042.8|14047.3|14045.3|14053.3|14051.3|14044.8|14042.8|123
1614797700000|2021-03-03 18:55:00|14046.8|14044.8|14043.8|14041.8|14048.3|14046.3|14040.3|14038.3|151
1614798000000|2021-03-03 19:00:00|14043.3|14041.3|14035.3|14033.3|14046.3|14044.3|14034.3|14032.3|99
1614798300000|2021-03-03 19:05:00|14034.8|14032.8|14029.3|14027.3|14037.3|14035.3|14026.3|14024.3|117
1614798600000|2021-03-03 19:10:00|14029.8|14027.8|14037.3|14035.3|14037.8|14035.8|14026.3|14024.3|128
1614798900000|2021-03-03 19:15:00|14036.8|14034.8|14026.8|14024.8|14037.3|14035.3|14021.3|14019.3|87
1614799200000|2021-03-03 19:20:00|14027.3|14025.3|14026.8|14024.8|14031.3|14029.3|14022.3|14020.3|98
1614799500000|2021-03-03 19:25:00|14025.8|14023.8|14025.8|14023.8|14032.8|14030.8|14023.3|14021.3|87
1614799800000|2021-03-03 19:30:00|14025.3|14023.3|14007.3|14005.3|14028.8|14026.8|14006.8|14004.8|185
1614800100000|2021-03-03 19:35:00|14006.8|14004.8|14030.3|14028.3|14032.3|14030.3|14005.3|14003.3|298
1614800400000|2021-03-03 19:40:00|14030.8|14028.8|14032.3|14030.3|14037.3|14035.3|14028.8|14026.8|187
1614800700000|2021-03-03 19:45:00|14031.8|14029.8|14029.3|14027.3|14033.3|14031.3|14022.3|14020.3|171
1614801000000|2021-03-03 19:50:00|14029.8|14027.8|14053.8|14051.8|14055.3|14053.3|14028.3|14026.3|283
1614801300000|2021-03-03 19:55:00|14053.3|14051.3|14054.3|14052.3|14059.3|14057.3|14049.8|14047.8|183
1614801600000|2021-03-03 20:00:00|14053.8|14051.8|14047.3|14045.3|14054.8|14052.8|14043.3|14041.3|189
1614801900000|2021-03-03 20:05:00|14047.8|14045.8|14045.3|14043.3|14048.8|14046.8|14041.3|14039.3|67
1614802200000|2021-03-03 20:10:00|14045.8|14043.8|14044.3|14042.3|14053.8|14051.8|14043.3|14041.3|81
1614802500000|2021-03-03 20:15:00|14044.8|14042.8|14041.3|14039.3|14045.3|14043.3|14033.8|14031.8|116
1614802800000|2021-03-03 20:20:00|14040.8|14038.8|14029.8|14027.8|14041.3|14039.3|14027.8|14025.8|95
1614803100000|2021-03-03 20:25:00|14030.3|14028.3|14029.3|14027.3|14033.8|14031.8|14022.3|14020.3|139
1614803400000|2021-03-03 20:30:00|14028.8|14026.8|14028.3|14026.3|14033.8|14031.8|14024.8|14022.8|113
1614803700000|2021-03-03 20:35:00|14027.8|14025.8|14031.3|14029.3|14035.3|14033.3|14026.8|14024.8|109
1614804000000|2021-03-03 20:40:00|14031.8|14029.8|14041.3|14039.3|14043.3|14041.3|14029.8|14027.8|120
1614804300000|2021-03-03 20:45:00|14040.8|14038.8|14045.3|14043.3|14056.8|14054.8|14040.3|14038.3|227
1614804600000|2021-03-03 20:50:00|14044.3|14042.3|14019.3|14017.3|14044.3|14042.3|14016.8|14014.8|315
1614804900000|2021-03-03 20:55:00|14018.8|14016.8|14015.8|14013.8|14027.3|14025.3|14014.8|14012.8|361
1614805200000|2021-03-03 21:00:00|14017.3|14012.3|14017.9|14012.9|14028|14023|14008.4|14003.4|25
1614805500000|2021-03-03 21:05:00|14017.1|14012.1|14005.4|14000.4|14020|14015|14002|13997|0
1614805800000|2021-03-03 21:10:00|14007.1|14002.1|14006.6|14001.6|14008.9|14003.9|14003.6|13998.6|0
1614806100000|2021-03-03 21:15:00|14007.3|14002.3|14008.6|14003.6|14008.7|14003.7|14005.1|14000.1|0
1614806400000|2021-03-03 21:20:00|14008.7|14003.7|14010.8|14005.8|14012.4|14007.4|14008.7|14003.7|0
1614806700000|2021-03-03 21:25:00|14010.6|14005.6|14010.2|14005.2|14011.1|14006.1|14009.8|14004.8|0
1614807000000|2021-03-03 21:30:00|14010.1|14005.1|14015.8|14010.8|14016.4|14011.4|14008.5|14003.5|0
1614807300000|2021-03-03 21:35:00|14015|14010|14010.6|14005.6|14017.5|14012.5|14009.2|14004.2|0
1614807600000|2021-03-03 21:40:00|14009.7|14004.7|14004.8|13999.8|14010.7|14005.7|14003.3|13998.3|0
1614807900000|2021-03-03 21:45:00|14005.6|14000.6|14003.9|13998.9|14009.1|14004.1|14003|13998|0
1614808200000|2021-03-03 21:50:00|14004.7|13999.7|14005.7|14000.7|14007.9|14002.9|14003|13998|0
1614808500000|2021-03-03 21:55:00|14007.4|14002.4|14010.2|14005.2|14011.5|14006.5|14003.4|13998.4|0
1614808800000|2021-03-03 22:00:00|14010.1|14005.1|14010.5|14005.5|14011.9|14006.9|14009.3|14004.3|0
1614809100000|2021-03-03 22:05:00|14009.8|14004.8|14010|14005|14011.6|14006.6|14009.8|14004.8|0
1614809400000|2021-03-03 22:10:00|14010.7|14005.7|14018|14013|14018|14013|14010.7|14005.7|0
1614809700000|2021-03-03 22:15:00|14017.9|14012.9|14014.9|14009.9|14018.3|14013.3|14014.2|14009.2|0
1614810000000|2021-03-03 22:20:00|14014.6|14009.6|14015.9|14010.9|14016.7|14011.7|14014.6|14009.6|0
1614810300000|2021-03-03 22:25:00|14016.1|14011.1|14015.5|14010.5|14016.1|14011.1|14015.2|14010.2|0
1614810600000|2021-03-03 22:30:00|14015.4|14010.4|14015.6|14010.6|14015.6|14010.6|14015.2|14010.2|0
1614810900000|2021-03-03 22:35:00|14015.5|14010.5|14015|14010|14015.6|14010.6|14015|14010|0
1614811200000|2021-03-03 22:40:00|14015.1|14010.1|14015|14010|14015.1|14010.1|14015|14010|0
1614811500000|2021-03-03 22:45:00|14014.9|14009.9|14014.5|14009.5|14015.2|14010.2|14014.3|14009.3|0
1614811800000|2021-03-03 22:50:00|14015.2|14010.2|14013.5|14008.5|14015.2|14010.2|14013|14008|0
1614812100000|2021-03-03 22:55:00|14013.4|14008.4|14014.7|14009.7|14016.2|14011.2|14013.3|14008.3|0
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|14016.5|14011.5|14020.8|14015.8|14004.1|13999.1|0
1614812700000|2021-03-03 23:05:00|14016.1|14011.1|14024.3|14019.3|14027.5|14022.5|14016.1|14011.1|0
1614813000000|2021-03-03 23:10:00|14025.5|14020.5|14012.1|14007.1|14026.7|14021.7|14010.5|14005.5|0
1614813300000|2021-03-03 23:15:00|14011.3|14006.3|14001|13996|14012.1|14007.1|13998.3|13993.3|0
1614813600000|2021-03-03 23:20:00|14000.6|13995.6|13978.4|13973.4|14001.9|13996.9|13975.9|13970.9|0
1614813900000|2021-03-03 23:25:00|13978.8|13973.8|13989.8|13984.8|13992|13987|13978.8|13973.8|0
1614814200000|2021-03-03 23:30:00|13990.6|13985.6|13990.2|13985.2|13999|13994|13988.6|13983.6|0
1614814500000|2021-03-03 23:35:00|13991|13986|13992.1|13987.1|13997|13992|13990.2|13985.2|0
1614814800000|2021-03-03 23:40:00|13991.3|13986.3|13994.8|13989.8|13996.5|13991.5|13985.6|13980.6|0
1614815100000|2021-03-03 23:45:00|13995.2|13990.2|13997|13992|14001|13996|13992.3|13987.3|0
1614815400000|2021-03-03 23:50:00|13996.6|13991.6|13976.6|13971.6|13996.6|13991.6|13975|13970|0
1614815700000|2021-03-03 23:55:00|13975.6|13970.6|13959.7|13954.7|13980.6|13975.6|13956.3|13951.3|0
1614816000000|2021-03-04 00:00:00|13960.5|13955.5|13971.5|13966.5|13974.1|13969.1|13952.1|13947.1|0
1614816300000|2021-03-04 00:05:00|13971.1|13966.1|13991|13986|13991|13986|13970.7|13965.7|0
1614816600000|2021-03-04 00:10:00|13990.6|13985.6|13991.7|13986.7|13999.1|13994.1|13990|13985|0
1614816900000|2021-03-04 00:15:00|13990.9|13985.9|13997.8|13993.8|14004.8|14000.8|13979.8|13975.8|79
1614817200000|2021-03-04 00:20:00|13997.3|13993.3|13999.8|13995.8|14000.8|13996.8|13993.3|13989.3|13
1614817500000|2021-03-04 00:25:00|14000.3|13996.3|13997.3|13993.3|14001.3|13997.3|13986.8|13982.8|38
1614817800000|2021-03-04 00:30:00|13997.8|13993.8|14015.8|14011.8|14015.8|14011.8|13996.3|13992.3|31
1614818100000|2021-03-04 00:35:00|14016.3|14012.3|14017.3|14013.3|14022.8|14018.8|14014.3|14010.3|18
1614818400000|2021-03-04 00:40:00|14018.8|14014.8|14020.8|14016.8|14021.3|14017.3|14009.8|14005.8|6
1614818700000|2021-03-04 00:45:00|14021.3|14017.3|14017.8|14013.8|14022.8|14018.8|14015.3|14011.3|14
1614819000000|2021-03-04 00:50:00|14018.3|14014.3|14017.8|14013.8|14019.8|14015.8|14015.3|14011.3|1
1614819300000|2021-03-04 00:55:00|14018.3|14014.3|14015.3|14011.3|14019.8|14015.8|14015.3|14011.3|4
1614819600000|2021-03-04 01:00:00|14015.8|14011.8|13998.3|13994.3|14018.8|14014.8|13994.8|13990.8|30
1614819900000|2021-03-04 01:05:00|13997.8|13993.8|14002.8|13998.8|14011.3|14007.3|13996.3|13992.3|6
1614820200000|2021-03-04 01:10:00|14003.3|13999.3|14000.3|13996.3|14007.3|14003.3|13996.8|13992.8|15
1614820500000|2021-03-04 01:15:00|14000.8|13996.8|14007.8|14003.8|14009.3|14005.3|13996.8|13992.8|7
1614820800000|2021-03-04 01:20:00|14007.3|14003.3|13997.8|13993.8|14007.8|14003.8|13996.8|13992.8|15
1614821100000|2021-03-04 01:25:00|13997.3|13993.3|13996.3|13992.3|14000.8|13996.8|13993.8|13989.8|26
1614821400000|2021-03-04 01:30:00|13996.8|13992.8|14007.8|14003.8|14009.3|14005.3|13995.8|13991.8|23
1614821700000|2021-03-04 01:35:00|14006.8|14002.8|13994.3|13990.3|14006.8|14002.8|13993.3|13989.3|33
1614822000000|2021-03-04 01:40:00|13994.8|13990.8|13995.3|13991.3|13999.3|13995.3|13989.3|13985.3|28
1614822300000|2021-03-04 01:45:00|13994.8|13990.8|13993.8|13989.8|13996.3|13992.3|13988.3|13984.3|13
1614822600000|2021-03-04 01:50:00|13993.3|13989.3|13998.3|13994.3|14002.3|13998.3|13982.8|13978.8|25
1614822900000|2021-03-04 01:55:00|13997.8|13993.8|13999.3|13995.3|13999.3|13995.3|13989.3|13985.3|13
1614823200000|2021-03-04 02:00:00|13998.8|13994.8|14006.8|14002.8|14010.3|14006.3|13994.8|13990.8|22
1614823500000|2021-03-04 02:05:00|14006.3|14002.3|13997.3|13993.3|14007.3|14003.3|13997.3|13993.3|14
1614823800000|2021-03-04 02:10:00|13997.8|13993.8|13988.3|13984.3|13998.3|13994.3|13985.8|13981.8|33
1614824100000|2021-03-04 02:15:00|13987.8|13983.8|13984.8|13980.8|13988.8|13984.8|13982.3|13978.3|14
1614824400000|2021-03-04 02:20:00|13985.3|13981.3|13978.3|13974.3|13986.3|13982.3|13977.8|13973.8|34
1614824700000|2021-03-04 02:25:00|13977.8|13973.8|13975.8|13971.8|13979.3|13975.3|13975.3|13971.3|18
1614825000000|2021-03-04 02:30:00|13976.3|13972.3|13973.8|13969.8|13980.8|13976.8|13972.8|13968.8|28
1614825300000|2021-03-04 02:35:00|13973.3|13969.3|13968.8|13964.8|13974.8|13970.8|13963.8|13959.8|80
1614825600000|2021-03-04 02:40:00|13968.3|13964.3|13979.3|13975.3|13980.3|13976.3|13967.8|13963.8|49
1614825900000|2021-03-04 02:45:00|13978.8|13974.8|13976.3|13972.3|13979.3|13975.3|13975.8|13971.8|27
1614826200000|2021-03-04 02:50:00|13975.8|13971.8|13974.3|13970.3|13975.8|13971.8|13967.3|13963.3|19
1614826500000|2021-03-04 02:55:00|13973.8|13969.8|13970.3|13966.3|13973.8|13969.8|13964.3|13960.3|30
1614826800000|2021-03-04 03:00:00|13970.8|13966.8|13974.3|13970.3|13974.3|13970.3|13967.3|13963.3|12
1614827100000|2021-03-04 03:05:00|13973.8|13969.8|13965.8|13961.8|13974.3|13970.3|13965.8|13961.8|14
1614827400000|2021-03-04 03:10:00|13966.3|13962.3|13971.3|13967.3|13974.8|13970.8|13964.8|13960.8|13
1614827700000|2021-03-04 03:15:00|13971.8|13967.8|13967.8|13963.8|13971.8|13967.8|13965.8|13961.8|17
1614828000000|2021-03-04 03:20:00|13968.8|13964.8|13971.3|13967.3|13971.8|13967.8|13964.8|13960.8|14
1614828300000|2021-03-04 03:25:00|13970.8|13966.8|13980.8|13976.8|13981.8|13977.8|13970.3|13966.3|6
1614828600000|2021-03-04 03:30:00|13980.3|13976.3|13964.3|13960.3|13980.3|13976.3|13960.8|13956.8|41
1614828900000|2021-03-04 03:35:00|13963.8|13959.8|13950.8|13946.8|13963.8|13959.8|13948.3|13944.3|62
1614829200000|2021-03-04 03:40:00|13950.3|13946.3|13948.8|13944.8|13950.3|13946.3|13942.8|13938.8|26
1614829500000|2021-03-04 03:45:00|13948.3|13944.3|13948.8|13944.8|13949.8|13945.8|13940.8|13936.8|20
1614829800000|2021-03-04 03:50:00|13948.3|13944.3|13941.8|13937.8|13948.8|13944.8|13941.8|13937.8|12
1614830100000|2021-03-04 03:55:00|13942.3|13938.3|13928.8|13924.8|13942.8|13938.8|13928.8|13924.8|51
1614830400000|2021-03-04 04:00:00|13928.3|13924.3|13919.3|13915.3|13935.8|13931.8|13913.3|13909.3|70
1614830700000|2021-03-04 04:05:00|13919.8|13915.8|13918.3|13914.3|13919.8|13915.8|13902.8|13898.8|107
1614831000000|2021-03-04 04:10:00|13918.8|13914.8|13912.8|13908.8|13921.8|13917.8|13912.3|13908.3|31
1614831300000|2021-03-04 04:15:00|13913.3|13909.3|13910.3|13906.3|13918.8|13914.8|13910.3|13906.3|60
1614831600000|2021-03-04 04:20:00|13910.8|13906.8|13924.3|13920.3|13924.8|13920.8|13910.8|13906.8|20
1614831900000|2021-03-04 04:25:00|13923.8|13919.8|13934.8|13930.8|13935.3|13931.3|13923.3|13919.3|26
1614832200000|2021-03-04 04:30:00|13935.3|13931.3|13927.8|13923.8|13939.3|13935.3|13926.8|13922.8|33
1614832500000|2021-03-04 04:35:00|13925.3|13921.3|13939.3|13935.3|13939.3|13935.3|13925.3|13921.3|24
1614832800000|2021-03-04 04:40:00|13939.8|13935.8|13945.8|13941.8|13945.8|13941.8|13939.3|13935.3|17
1614833100000|2021-03-04 04:45:00|13946.3|13942.3|13945.3|13941.3|13946.8|13942.8|13941.8|13937.8|18
1614833400000|2021-03-04 04:50:00|13944.8|13940.8|13943.3|13939.3|13944.8|13940.8|13939.8|13935.8|12
1614833700000|2021-03-04 04:55:00|13943.8|13939.8|13954.8|13950.8|13958.8|13954.8|13943.8|13939.8|50
1614834000000|2021-03-04 05:00:00|13955.3|13951.3|13971.3|13967.3|13971.3|13967.3|13955.3|13951.3|53
1614834300000|2021-03-04 05:05:00|13969.8|13965.8|13963.3|13959.3|13969.8|13965.8|13961.3|13957.3|9
1614834600000|2021-03-04 05:10:00|13962.8|13958.8|13961.8|13957.8|13968.3|13964.3|13959.8|13955.8|7
1614834900000|2021-03-04 05:15:00|13962.3|13958.3|13958.8|13954.8|13965.3|13961.3|13957.3|13953.3|16
1614835200000|2021-03-04 05:20:00|13959.3|13955.3|13967.3|13963.3|13973.3|13969.3|13958.8|13954.8|27
1614835500000|2021-03-04 05:25:00|13966.8|13962.8|13961.8|13957.8|13966.8|13962.8|13958.8|13954.8|14
1614835800000|2021-03-04 05:30:00|13961.3|13957.3|13967.3|13963.3|13968.8|13964.8|13959.8|13955.8|23
1614836100000|2021-03-04 05:35:00|13966.8|13962.8|13976.8|13972.8|13978.8|13974.8|13962.8|13958.8|38
1614836400000|2021-03-04 05:40:00|13977.3|13973.3|13970.8|13966.8|13977.3|13973.3|13968.3|13964.3|14
1614836700000|2021-03-04 05:45:00|13970.3|13966.3|13966.3|13962.3|13972.8|13968.8|13965.8|13961.8|17
1614837000000|2021-03-04 05:50:00|13966.8|13962.8|13969.8|13965.8|13973.3|13969.3|13965.8|13961.8|38
1614837300000|2021-03-04 05:55:00|13969.3|13965.3|13959.3|13955.3|13969.3|13965.3|13959.3|13955.3|21
1614837600000|2021-03-04 06:00:00|13959.8|13955.8|13973.3|13969.3|13973.8|13969.8|13959.3|13955.3|31
1614837900000|2021-03-04 06:05:00|13973.8|13969.8|13985.8|13981.8|13986.8|13982.8|13972.3|13968.3|73
1614838200000|2021-03-04 06:10:00|13985.3|13981.3|13983.8|13979.8|13991.3|13987.3|13983.8|13979.8|58
1614838500000|2021-03-04 06:15:00|13982.8|13978.8|13978.8|13974.8|13984.3|13980.3|13976.3|13972.3|65
1614838800000|2021-03-04 06:20:00|13979.3|13975.3|13972.8|13968.8|13987.3|13983.3|13972.8|13968.8|34
1614839100000|2021-03-04 06:25:00|13972.3|13968.3|13967.3|13963.3|13973.3|13969.3|13967.3|13963.3|54
1614839400000|2021-03-04 06:30:00|13967.8|13963.8|13955.3|13951.3|13971.8|13967.8|13952.3|13948.3|44
1614839700000|2021-03-04 06:35:00|13954.8|13950.8|13954.3|13950.3|13957.8|13953.8|13950.8|13946.8|53
1614840000000|2021-03-04 06:40:00|13953.8|13949.8|13952.8|13948.8|13956.8|13952.8|13948.8|13944.8|82
1614840300000|2021-03-04 06:45:00|13952.3|13948.3|13964.8|13960.8|13964.8|13960.8|13951.3|13947.3|56
1614840600000|2021-03-04 06:50:00|13964.3|13960.3|13965.3|13961.3|13966.8|13962.8|13959.3|13955.3|41
1614840900000|2021-03-04 06:55:00|13965.8|13961.8|13973.8|13969.8|13973.8|13969.8|13961.8|13957.8|64
1614841200000|2021-03-04 07:00:00|13972.8|13970.8|13992.8|13990.8|14007.3|14005.3|13966.3|13964.3|437
1614841500000|2021-03-04 07:05:00|13993.3|13991.3|14001.3|13999.3|14002.8|14000.8|13988.3|13986.3|285
1614841800000|2021-03-04 07:10:00|14001.8|13999.8|13991.3|13989.3|14004.3|14002.3|13991.3|13989.3|233
1614842100000|2021-03-04 07:15:00|13991.8|13989.8|13990.3|13988.3|13996.8|13994.8|13985.8|13983.8|180
1614842400000|2021-03-04 07:20:00|13990.8|13988.8|14001.3|13999.3|14004.8|14002.8|13989.8|13987.8|170
1614842700000|2021-03-04 07:25:00|14001.8|13999.8|13995.3|13993.3|14004.8|14002.8|13991.8|13989.8|176
1614843000000|2021-03-04 07:30:00|13995.8|13993.8|14003.3|14001.3|14004.3|14002.3|13992.3|13990.3|134
1614843300000|2021-03-04 07:35:00|14003.8|14001.8|14003.8|14001.8|14012.3|14010.3|13998.8|13996.8|200
1614843600000|2021-03-04 07:40:00|14003.3|14001.3|14010.3|14008.3|14010.8|14008.8|14002.3|14000.3|212
1614843900000|2021-03-04 07:45:00|14010.8|14008.8|14000.3|13998.3|14012.3|14010.3|13996.3|13994.3|168
1614844200000|2021-03-04 07:50:00|14001.3|13999.3|13999.3|13997.3|14003.8|14001.8|13995.3|13993.3|152
1614844500000|2021-03-04 07:55:00|13998.8|13996.8|13999.3|13997.3|14005.3|14003.3|13994.8|13992.8|237
1614844800000|2021-03-04 08:00:00|13998.9|13997.7|14032.4|14031.2|14035.4|14034.2|13996.9|13995.7|1633
1614845100000|2021-03-04 08:05:00|14031.9|14030.7|14029.4|14028.2|14047.4|14046.2|14022.4|14021.2|1822
1614845400000|2021-03-04 08:10:00|14028.9|14027.7|13992.9|13991.7|14033.9|14032.7|13987.9|13986.7|1321
1614845700000|2021-03-04 08:15:00|13993.4|13992.2|14017.4|14016.2|14017.4|14016.2|13974.9|13973.7|1634
1614846000000|2021-03-04 08:20:00|14016.9|14015.7|14006.9|14005.7|14036.9|14035.7|14005.4|14004.2|1409
1614846300000|2021-03-04 08:25:00|14006.4|14005.2|14016.4|14015.2|14020.4|14019.2|14000.4|13999.2|811
1614846600000|2021-03-04 08:30:00|14016.9|14015.7|14053.4|14052.2|14053.4|14052.2|14004.4|14003.2|1372
1614846900000|2021-03-04 08:35:00|14052.4|14051.2|14049.9|14048.7|14059.4|14058.2|14036.4|14035.2|1279
1614847200000|2021-03-04 08:40:00|14049.7|14048.5|14042.7|14041.5|14060.2|14059|14038.2|14037|1113
1614847500000|2021-03-04 08:45:00|14043.2|14042|14027.2|14026|14047.7|14046.5|14027.2|14026|477
1614847800000|2021-03-04 08:50:00|14027.7|14026.5|14025.7|14024.5|14027.7|14026.5|14007.2|14006|817
1614848100000|2021-03-04 08:55:00|14026.2|14025|14031.2|14030|14036.2|14035|14023.2|14022|683
1614848400000|2021-03-04 09:00:00|14032.2|14031|14032.7|14031.5|14039.7|14038.5|14015.2|14014|729
1614848700000|2021-03-04 09:05:00|14032.2|14031|14022.2|14021|14037.2|14036|14015.2|14014|286
1614849000000|2021-03-04 09:10:00|14022.7|14021.5|14017.7|14016.5|14032.2|14031|14013.2|14012|403
1614849300000|2021-03-04 09:15:00|14017.2|14016|14028.7|14027.5|14029.7|14028.5|14016.2|14015|182
1614849600000|2021-03-04 09:20:00|14028.2|14027|14008.2|14007|14029.2|14028|14007.7|14006.5|480
1614849900000|2021-03-04 09:25:00|14007.7|14006.5|14007.7|14006.5|14012.7|14011.5|14000.2|13999|510
1614850200000|2021-03-04 09:30:00|14008.2|14007|13999.2|13998|14015.2|14014|13999.2|13998|385
1614850500000|2021-03-04 09:35:00|13999.7|13998.5|14021.2|14020|14023.2|14022|13999.2|13998|324
1614850800000|2021-03-04 09:40:00|14020.7|14019.5|13994.2|13993|14021.2|14020|13992.2|13991|436
1614851100000|2021-03-04 09:45:00|13994.7|13993.5|14009.2|14008|14011.7|14010.5|13992.2|13991|310
1614851400000|2021-03-04 09:50:00|14008.7|14007.5|14021.2|14020|14022.2|14021|14006.7|14005.5|343
1614851700000|2021-03-04 09:55:00|14021.7|14020.5|14021.7|14020.5|14030.2|14029|14018.7|14017.5|348
1614852000000|2021-03-04 10:00:00|14022.2|14021|14026.7|14025.5|14028.7|14027.5|14018.7|14017.5|305
1614852300000|2021-03-04 10:05:00|14027.2|14026|14013.7|14012.5|14030.2|14029|14010.7|14009.5|468
1614852600000|2021-03-04 10:10:00|14013.2|14012|14000.7|13999.5|14022.2|14021|13998.2|13997|417
1614852900000|2021-03-04 10:15:00|14001.7|14000.5|13985.2|13984|14003.7|14002.5|13984.2|13983|639
1614853200000|2021-03-04 10:20:00|13985.7|13984.5|13990.7|13989.5|14002.7|14001.5|13981.2|13980|528
1614853500000|2021-03-04 10:25:00|13990.2|13989|13979.2|13978|13990.2|13989|13971.7|13970.5|574
1614853800000|2021-03-04 10:30:00|13978.7|13977.5|13987.7|13986.5|13993.2|13992|13972.7|13971.5|578
1614854100000|2021-03-04 10:35:00|13988.2|13987|13970.7|13969.5|13988.7|13987.5|13963.2|13962|790
1614854400000|2021-03-04 10:40:00|13971.2|13970|13967.2|13966|13972.2|13971|13958.7|13957.5|553
1614854700000|2021-03-04 10:45:00|13966.7|13965.5|13977.2|13976|13980.2|13979|13958.7|13957.5|419
1614855000000|2021-03-04 10:50:00|13976.7|13975.5|13990.7|13989.5|13991.2|13990|13974.2|13973|284
1614855300000|2021-03-04 10:55:00|13990.2|13989|14003.2|14002|14006.2|14005|13990.2|13989|548
1614855600000|2021-03-04 11:00:00|14003.7|14002.5|14002.2|14001|14007.7|14006.5|13999.2|13998|255
1614855900000|2021-03-04 11:05:00|14001.7|14000.5|14007.2|14006|14008.2|14007|14000.7|13999.5|302
1614856200000|2021-03-04 11:10:00|14006.7|14005.5|13986.2|13985|14007.7|14006.5|13978.7|13977.5|538
1614856500000|2021-03-04 11:15:00|13986.7|13985.5|13982.7|13981.5|13992.7|13991.5|13981.7|13980.5|222
1614856800000|2021-03-04 11:20:00|13983.2|13982|13989.7|13988.5|13994.7|13993.5|13976.2|13975|485
1614857100000|2021-03-04 11:25:00|13989.2|13988|13975.7|13974.5|13989.7|13988.5|13975.2|13974|217
1614857400000|2021-03-04 11:30:00|13976.2|13975|13980.7|13979.5|13986.7|13985.5|13969.2|13968|293
1614857700000|2021-03-04 11:35:00|13981.2|13980|13997.2|13996|14000.7|13999.5|13972.7|13971.5|706
1614858000000|2021-03-04 11:40:00|13996.7|13995.5|13988.2|13987|14000.7|13999.5|13984.2|13983|165
1614858300000|2021-03-04 11:45:00|13987.7|13986.5|13996.7|13995.5|14003.2|14002|13987.7|13986.5|213
1614858600000|2021-03-04 11:50:00|13997.2|13996|14013.7|14012.5|14016.2|14015|13996.2|13995|442
1614858900000|2021-03-04 11:55:00|14014.2|14013|14012.2|14011|14021.7|14020.5|14010.2|14009|243
1614859200000|2021-03-04 12:00:00|14012.7|14011.5|14009.2|14008|14021.2|14020|14008.7|14007.5|243
1614859500000|2021-03-04 12:05:00|14009.7|14008.5|14014.2|14013|14015.7|14014.5|14001.2|14000|225
1614859800000|2021-03-04 12:10:00|14013.7|14012.5|14025.7|14024.5|14027.2|14026|14013.7|14012.5|212
1614860100000|2021-03-04 12:15:00|14025.2|14024|14027.7|14026.5|14031.7|14030.5|14023.2|14022|266
1614860400000|2021-03-04 12:20:00|14027.2|14026|14034.7|14033.5|14035.2|14034|14022.2|14021|244
1614860700000|2021-03-04 12:25:00|14034.2|14033|14029.7|14028.5|14034.7|14033.5|14025.2|14024|250
1614861000000|2021-03-04 12:30:00|14030.2|14029|14007.2|14006|14033.2|14032|14007.2|14006|585
1614861300000|2021-03-04 12:35:00|14007.7|14006.5|14024.7|14023.5|14026.7|14025.5|14007.7|14006.5|305
1614861600000|2021-03-04 12:40:00|14025.2|14024|14029.2|14028|14031.2|14030|14023.2|14022|187
1614861900000|2021-03-04 12:45:00|14029.7|14028.5|14029.6|14028.4|14034.7|14033.5|14024.7|14023.5|245
1614862200000|2021-03-04 12:50:00|14029.1|14027.9|14036.6|14035.4|14038.1|14036.9|14028.1|14026.9|205
1614862500000|2021-03-04 12:55:00|14036.1|14034.9|14032.1|14030.9|14037.1|14035.9|14026.6|14025.4|282
1614862800000|2021-03-04 13:00:00|14032.6|14031.4|14033.6|14032.4|14039.1|14037.9|14030.1|14028.9|391
1614863100000|2021-03-04 13:05:00|14034.1|14032.9|14032.1|14030.9|14036.6|14035.4|14028.1|14026.9|176
1614863400000|2021-03-04 13:10:00|14031.6|14030.4|14036.1|14034.9|14044.6|14043.4|14029.1|14027.9|259
1614863700000|2021-03-04 13:15:00|14035.6|14034.4|14043.1|14041.9|14045.1|14043.9|14035.1|14033.9|210
1614864000000|2021-03-04 13:20:00|14043.6|14042.4|14057.6|14056.4|14062.1|14060.9|14041.1|14039.9|685
1614864300000|2021-03-04 13:25:00|14058.1|14056.9|14048.1|14046.9|14059.6|14058.4|14047.1|14045.9|293
1614864600000|2021-03-04 13:30:00|14049.1|14047.9|14053.6|14052.4|14065.1|14063.9|14047.1|14045.9|509
1614864900000|2021-03-04 13:35:00|14053.1|14051.9|14058.1|14056.9|14062.1|14060.9|14052.1|14050.9|241
1614865200000|2021-03-04 13:40:00|14057.6|14056.4|14060.1|14058.9|14069.1|14067.9|14057.1|14055.9|249
1614865500000|2021-03-04 13:45:00|14059.6|14058.4|14061.1|14059.9|14067.1|14065.9|14058.6|14057.4|229
1614865800000|2021-03-04 13:50:00|14061.6|14060.4|14058.6|14057.4|14065.6|14064.4|14054.1|14052.9|219
1614866100000|2021-03-04 13:55:00|14059.1|14057.9|14063.6|14062.4|14066.1|14064.9|14055.6|14054.4|238
1614866400000|2021-03-04 14:00:00|14064.1|14062.9|14055.6|14054.4|14068.1|14066.9|14051.1|14049.9|284
1614866700000|2021-03-04 14:05:00|14056.1|14054.9|14043.6|14042.4|14058.6|14057.4|14041.1|14039.9|309
1614867000000|2021-03-04 14:10:00|14044.1|14042.9|14052.6|14051.4|14055.6|14054.4|14042.6|14041.4|190
1614867300000|2021-03-04 14:15:00|14053.1|14051.9|14047.1|14045.9|14056.1|14054.9|14046.6|14045.4|125
1614867600000|2021-03-04 14:20:00|14047.6|14046.4|14049.6|14048.4|14053.1|14051.9|14044.6|14043.4|207
1614867900000|2021-03-04 14:25:00|14050.1|14048.9|14046.1|14044.9|14051.6|14050.4|14044.1|14042.9|167
1614868200000|2021-03-04 14:30:00|14045.6|14044.4|14083.1|14081.9|14083.1|14081.9|14041.6|14040.4|995
1614868500000|2021-03-04 14:35:00|14082.6|14081.4|14089.6|14088.4|14097.6|14096.4|14082.1|14080.9|977
1614868800000|2021-03-04 14:40:00|14090.1|14088.9|14081.6|14080.4|14094.1|14092.9|14078.1|14076.9|549
1614869100000|2021-03-04 14:45:00|14082.1|14080.9|14039.1|14037.9|14087.1|14085.9|14038.1|14036.9|986
1614869400000|2021-03-04 14:50:00|14039.6|14038.4|14046.1|14044.9|14053.1|14051.9|14035.1|14033.9|1026
1614869700000|2021-03-04 14:55:00|14045.6|14044.4|14040.6|14039.4|14050.1|14048.9|14026.1|14024.9|653
1614870000000|2021-03-04 15:00:00|14040.1|14038.9|14012.6|14011.4|14044.1|14042.9|14009.6|14008.4|1115
1614870300000|2021-03-04 15:05:00|14012.1|14010.9|14003.1|14001.9|14020.1|14018.9|14003.1|14001.9|1012
1614870600000|2021-03-04 15:10:00|14003.8|14002.6|14020.8|14019.6|14020.8|14019.6|13999.3|13998.1|658
1614870900000|2021-03-04 15:15:00|14020.3|14019.1|14016.8|14015.6|14032.3|14031.1|14014.3|14013.1|839
1614871200000|2021-03-04 15:20:00|14016.3|14015.1|14040.8|14039.6|14045.8|14044.6|14015.8|14014.6|705
1614871500000|2021-03-04 15:25:00|14041.3|14040.1|14036.8|14035.6|14042.3|14041.1|14023.8|14022.6|604
1614871800000|2021-03-04 15:30:00|14037.8|14036.6|14042.8|14041.6|14049.8|14048.6|14033.8|14032.6|440
1614872100000|2021-03-04 15:35:00|14042.3|14041.1|14054.8|14053.6|14057.3|14056.1|14040.3|14039.1|557
1614872400000|2021-03-04 15:40:00|14054.3|14053.1|14052.8|14051.6|14055.8|14054.6|14040.3|14039.1|333
1614872700000|2021-03-04 15:45:00|14053.3|14052.1|14059.3|14058.1|14067.8|14066.6|14052.3|14051.1|468
1614873000000|2021-03-04 15:50:00|14058.8|14057.6|14040.8|14039.6|14067.8|14066.6|14038.8|14037.6|548
1614873300000|2021-03-04 15:55:00|14040.3|14039.1|14056.3|14055.1|14064.8|14063.6|14037.8|14036.6|532
1614873600000|2021-03-04 16:00:00|14056.8|14055.6|14059.3|14058.1|14066.8|14065.6|14050.8|14049.6|466
1614873900000|2021-03-04 16:05:00|14059.8|14058.6|14050.8|14049.6|14063.3|14062.1|14041.8|14040.6|656
1614874200000|2021-03-04 16:10:00|14051.3|14050.1|14032.3|14031.1|14057.8|14056.6|14031.3|14030.1|462
1614874500000|2021-03-04 16:15:00|14033.3|14032.1|14055.8|14054.6|14059.3|14058.1|14031.8|14030.6|385
1614874800000|2021-03-04 16:20:00|14055.3|14054.1|14062.3|14061.1|14064.8|14063.6|14052.3|14051.1|449
1614875100000|2021-03-04 16:25:00|14061.8|14060.6|14058.8|14057.6|14070.8|14069.6|14049.8|14048.6|1042
1614875400000|2021-03-04 16:30:00|14059.2|14057.2|14056.7|14054.7|14080.2|14078.2|14054.2|14052.2|1485
1614875700000|2021-03-04 16:35:00|14056.2|14054.2|14083.2|14081.2|14085.2|14083.2|14053.2|14051.2|747
1614876000000|2021-03-04 16:40:00|14081.7|14079.7|14093.2|14091.2|14096.7|14094.7|14079.7|14077.7|510
1614876300000|2021-03-04 16:45:00|14092.7|14090.7|14091.2|14089.2|14098.7|14096.7|14084.7|14082.7|421
1614876600000|2021-03-04 16:50:00|14091.7|14089.7|14089.7|14087.7|14093.2|14091.2|14082.2|14080.2|264
1614876900000|2021-03-04 16:55:00|14089.2|14087.2|14081.7|14079.7|14090.7|14088.7|14080.2|14078.2|223
1614877200000|2021-03-04 17:00:00|14082.2|14080.2|14094.7|14092.7|14097.2|14095.2|14082.2|14080.2|166
1614877500000|2021-03-04 17:05:00|14095.2|14093.2|14094.7|14092.7|14095.2|14093.2|14083.7|14081.7|189
1614877800000|2021-03-04 17:10:00|14094.2|14092.2|14066.2|14064.2|14094.7|14092.7|14059.7|14057.7|547
1614878100000|2021-03-04 17:15:00|14066.7|14064.7|14075.2|14073.2|14089.2|14087.2|14063.7|14061.7|310
1614878400000|2021-03-04 17:20:00|14074.7|14072.7|14042.7|14040.7|14084.2|14082.2|14037.7|14035.7|768
1614878700000|2021-03-04 17:25:00|14042.2|14040.2|14043.2|14041.2|14043.7|14041.7|14018.7|14016.7|759
1614879000000|2021-03-04 17:30:00|14042.7|14040.7|14019.7|14017.7|14043.7|14041.7|14017.2|14015.2|682
1614879300000|2021-03-04 17:35:00|14019.2|14017.2|14045.7|14043.7|14047.7|14045.7|14013.2|14011.2|480
1614879600000|2021-03-04 17:40:00|14045.2|14043.2|14033.2|14031.2|14055.2|14053.2|14030.2|14028.2|330
1614879900000|2021-03-04 17:45:00|14032.7|14030.7|14018.7|14016.7|14033.2|14031.2|14014.2|14012.2|273
1614880200000|2021-03-04 17:50:00|14018.2|14016.2|14005.2|14003.2|14032.7|14030.7|14004.2|14002.2|475
1614880500000|2021-03-04 17:55:00|14004.7|14002.7|14000.7|13998.7|14006.7|14004.7|13987.7|13985.7|770
1614880800000|2021-03-04 18:00:00|14000.2|13998.2|14024.7|14022.7|14025.2|14023.2|13991.7|13989.7|463
1614881100000|2021-03-04 18:05:00|14024.2|14022.2|14003.7|14001.7|14024.2|14022.2|13999.7|13997.7|481
1614881400000|2021-03-04 18:10:00|14004.2|14002.2|13993.2|13991.2|14006.7|14004.7|13992.2|13990.2|365
1614881700000|2021-03-04 18:15:00|13992.7|13990.7|14004.2|14002.2|14011.2|14009.2|13986.2|13984.2|330
1614882000000|2021-03-04 18:20:00|14004.7|14002.7|13992.7|13990.7|14004.7|14002.7|13982.2|13980.2|457
1614882300000|2021-03-04 18:25:00|13992.2|13990.2|14005.2|14003.2|14006.7|14004.7|13979.7|13977.7|455
1614882600000|2021-03-04 18:30:00|14004.7|14002.7|13988.2|13986.2|14005.2|14003.2|13983.7|13981.7|291
1614882900000|2021-03-04 18:35:00|13987.7|13985.7|13996.7|13994.7|14005.2|14003.2|13984.7|13982.7|284
1614883200000|2021-03-04 18:40:00|13996.2|13994.2|13983.7|13981.7|14000.7|13998.7|13979.2|13977.2|315
1614883500000|2021-03-04 18:45:00|13983.2|13981.2|13955.7|13953.7|13984.2|13982.2|13954.7|13952.7|490
1614883800000|2021-03-04 18:50:00|13955.2|13953.2|13944.7|13942.7|13958.2|13956.2|13924.7|13922.7|740
1614884100000|2021-03-04 18:55:00|13944.2|13942.2|13938.7|13936.7|13957.7|13955.7|13934.2|13932.2|701
1614884400000|2021-03-04 19:00:00|13937.7|13935.7|13957.7|13955.7|13963.7|13961.7|13936.7|13934.7|676
1614884700000|2021-03-04 19:05:00|13955.7|13953.7|13980.7|13978.7|13985.7|13983.7|13948.7|13946.7|568
1614885000000|2021-03-04 19:10:00|13981.2|13979.2|13966.2|13964.2|13981.2|13979.2|13962.7|13960.7|303
1614885300000|2021-03-04 19:15:00|13966.7|13964.7|13975.7|13973.7|13978.7|13976.7|13957.2|13955.2|200
1614885600000|2021-03-04 19:20:00|13976.2|13974.2|13984.7|13982.7|13985.2|13983.2|13974.2|13972.2|217
1614885900000|2021-03-04 19:25:00|13984.2|13982.2|13987.7|13985.7|13997.2|13995.2|13984.2|13982.2|343
1614886200000|2021-03-04 19:30:00|13987.2|13985.2|13967.7|13965.7|13989.7|13987.7|13965.7|13963.7|358
1614886500000|2021-03-04 19:35:00|13968.2|13966.2|13962.7|13960.7|13973.2|13971.2|13951.7|13949.7|319
1614886800000|2021-03-04 19:40:00|13963.2|13961.2|13988.7|13986.7|13990.7|13988.7|13958.7|13956.7|253
1614887100000|2021-03-04 19:45:00|13988.2|13986.2|13993.7|13991.7|14003.2|14001.2|13976.7|13974.7|471
1614887400000|2021-03-04 19:50:00|13994.2|13992.2|13994.7|13992.7|13998.7|13996.7|13977.7|13975.7|299
1614887700000|2021-03-04 19:55:00|13995.2|13993.2|13992.7|13990.7|13998.7|13996.7|13987.7|13985.7|183
1614888000000|2021-03-04 20:00:00|13992.2|13990.2|13975.7|13973.7|13997.7|13995.7|13974.7|13972.7|208
1614888300000|2021-03-04 20:05:00|13976.2|13974.2|13968.7|13966.7|13984.7|13982.7|13968.7|13966.7|139
1614888600000|2021-03-04 20:10:00|13968.2|13966.2|13970.2|13968.2|13975.7|13973.7|13961.7|13959.7|187
1614888900000|2021-03-04 20:15:00|13969.7|13967.7|13970.7|13968.7|13977.2|13975.2|13961.7|13959.7|241
1614889200000|2021-03-04 20:20:00|13970.2|13968.2|13959.7|13957.7|13971.7|13969.7|13956.2|13954.2|271
1614889500000|2021-03-04 20:25:00|13959.2|13957.2|13982.7|13980.7|13984.7|13982.7|13955.7|13953.7|266
1614889800000|2021-03-04 20:30:00|13982.2|13980.2|13983.2|13981.2|13995.2|13993.2|13976.7|13974.7|215
1614890100000|2021-03-04 20:35:00|13982.7|13980.7|13964.7|13962.7|13990.7|13988.7|13958.7|13956.7|201
1614890400000|2021-03-04 20:40:00|13964.2|13962.2|13979.7|13977.7|13992.7|13990.7|13963.7|13961.7|331
1614890700000|2021-03-04 20:45:00|13979.2|13977.2|13979.7|13977.7|13993.2|13991.2|13970.2|13968.2|238
1614891000000|2021-03-04 20:50:00|13980.2|13978.2|13968.7|13966.7|13990.7|13988.7|13966.7|13964.7|291
1614891300000|2021-03-04 20:55:00|13968.2|13966.2|13983.2|13981.2|13984.2|13982.2|13965.2|13963.2|348
1614891600000|2021-03-04 21:00:00|13988.6|13983.6|13989.4|13984.4|14001.8|13996.8|13981|13976|13
1614891900000|2021-03-04 21:05:00|13990.2|13985.2|13983.4|13978.4|13995.8|13990.8|13982.2|13977.2|0
1614892200000|2021-03-04 21:10:00|13982.5|13977.5|13989.4|13984.4|13991.8|13986.8|13979.4|13974.4|0
1614892500000|2021-03-04 21:15:00|13989.5|13984.5|13988|13983|13990.4|13985.4|13987.7|13982.7|0
1614892800000|2021-03-04 21:20:00|13988.1|13983.1|13989.2|13984.2|13989.2|13984.2|13987.1|13982.1|0
1614893100000|2021-03-04 21:25:00|13989.4|13984.4|13989.1|13984.1|13990.2|13985.2|13987.7|13982.7|0
1614893400000|2021-03-04 21:30:00|13987.9|13982.9|13991.8|13986.8|13991.8|13986.8|13981.1|13976.1|0
1614893700000|2021-03-04 21:35:00|13990.9|13985.9|13992.6|13987.6|13994.5|13989.5|13988.5|13983.5|0
1614894000000|2021-03-04 21:40:00|13990.9|13985.9|13989.3|13984.3|13991.8|13986.8|13988.4|13983.4|0
1614894300000|2021-03-04 21:45:00|13990.1|13985.1|13981.1|13976.1|13990.1|13985.1|13979.3|13974.3|0
1614894600000|2021-03-04 21:50:00|13980.2|13975.2|13972.2|13967.2|13981.1|13976.1|13972.2|13967.2|0
1614894900000|2021-03-04 21:55:00|13971.3|13966.3|13971.2|13966.2|13974|13969|13968.8|13963.8|0
1614895200000|2021-03-04 22:00:00|13971.1|13966.1|13972.5|13967.5|13972.8|13967.8|13971.1|13966.1|0
1614895500000|2021-03-04 22:05:00|13972.4|13967.4|13973.1|13968.1|13973.9|13968.9|13972.4|13967.4|0
1614895800000|2021-03-04 22:10:00|13973.4|13968.4|13970.2|13965.2|13973.4|13968.4|13969.6|13964.6|0
1614896100000|2021-03-04 22:15:00|13970.6|13965.6|13972|13967|13972.1|13967.1|13970.6|13965.6|0
1614896400000|2021-03-04 22:20:00|13972.1|13967.1|13972.1|13967.1|13972.1|13967.1|13969.4|13964.4|0
1614896700000|2021-03-04 22:25:00|13972.2|13967.2|13973.6|13968.6|13973.6|13968.6|13972.2|13967.2|0
1614897000000|2021-03-04 22:30:00|13974|13969|13971.1|13966.1|13974.1|13969.1|13971.1|13966.1|0
1614897300000|2021-03-04 22:35:00|13970.9|13965.9|13972.8|13967.8|13972.8|13967.8|13970.4|13965.4|0
1614897600000|2021-03-04 22:40:00|13972.9|13967.9|13970|13965|13973.3|13968.3|13969.5|13964.5|0
1614897900000|2021-03-04 22:45:00|13971.2|13966.2|13966.4|13961.4|13971.3|13966.3|13966.2|13961.2|0
1614898200000|2021-03-04 22:50:00|13966.3|13961.3|13962.6|13957.6|13967.7|13962.7|13962.6|13957.6|0
1614898500000|2021-03-04 22:55:00|13962.7|13957.7|13963.7|13958.7|13965|13960|13961|13956|0
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|13955.8|13950.8|13972.8|13967.8|13953|13948|0
1614899100000|2021-03-04 23:05:00|13956.7|13951.7|13957.6|13952.6|13963.7|13958.7|13951.1|13946.1|0
1614899400000|2021-03-04 23:10:00|13958|13953|13978.3|13973.3|13984.2|13979.2|13957.6|13952.6|0
1614899700000|2021-03-04 23:15:00|13979.2|13974.2|13962.4|13957.4|13982.1|13977.1|13962.4|13957.4|0
1614900000000|2021-03-04 23:20:00|13961.6|13956.6|13959.9|13954.9|13967.4|13962.4|13949|13944|0
1614900300000|2021-03-04 23:25:00|13959.1|13954.1|13962.5|13957.5|13962.5|13957.5|13950.7|13945.7|0
1614900600000|2021-03-04 23:30:00|13962.1|13957.1|13973|13968|13973.4|13968.4|13955|13950|0
1614900900000|2021-03-04 23:35:00|13973.4|13968.4|13962.4|13957.4|13973.4|13968.4|13959.7|13954.7|0
1614901200000|2021-03-04 23:40:00|13962.5|13957.5|13959.9|13954.9|13970.9|13965.9|13959.5|13954.5|0
1614901500000|2021-03-04 23:45:00|13959.5|13954.5|13949.2|13944.2|13959.5|13954.5|13945.6|13940.6|0
1614901800000|2021-03-04 23:50:00|13950|13945|13949.8|13944.8|13956.7|13951.7|13948.4|13943.4|0
1614902100000|2021-03-04 23:55:00|13950.7|13945.7|13951.9|13946.9|13959.2|13954.2|13947.6|13942.6|0
1614902400000|2021-03-05 00:00:00|13950.2|13945.2|13941.8|13936.8|13957.6|13952.6|13941.8|13936.8|0
1614902700000|2021-03-05 00:05:00|13940.9|13935.9|13929.1|13924.1|13948.5|13943.5|13927.2|13922.2|0
1614903000000|2021-03-05 00:10:00|13928.3|13923.3|13927.6|13922.6|13932.5|13927.5|13922|13917|0
1614903300000|2021-03-05 00:15:00|13928|13923|13910.7|13906.7|13931|13926|13903.2|13899.2|121
1614903600000|2021-03-05 00:20:00|13911.2|13907.2|13901.2|13897.2|13915.2|13911.2|13896.2|13892.2|50
1614903900000|2021-03-05 00:25:00|13902.2|13898.2|13914.2|13910.2|13914.2|13910.2|13896.7|13892.7|31
1614904200000|2021-03-05 00:30:00|13913.7|13909.7|13899.2|13895.2|13916.2|13912.2|13898.2|13894.2|29
1614904500000|2021-03-05 00:35:00|13898.7|13894.7|13901.7|13897.7|13901.7|13897.7|13896.2|13892.2|20
1614904800000|2021-03-05 00:40:00|13902.2|13898.2|13911.2|13907.2|13912.2|13908.2|13898.2|13894.2|25
1614905100000|2021-03-05 00:45:00|13910.7|13906.7|13911.2|13907.2|13913.7|13909.7|13903.7|13899.7|37
1614905400000|2021-03-05 00:50:00|13910.7|13906.7|13916.2|13912.2|13916.2|13912.2|13909.7|13905.7|15
1614905700000|2021-03-05 00:55:00|13915.7|13911.7|13905.2|13901.2|13915.7|13911.7|13903.7|13899.7|22
1614906000000|2021-03-05 01:00:00|13906.2|13902.2|13900.2|13896.2|13906.7|13902.7|13896.2|13892.2|30
1614906300000|2021-03-05 01:05:00|13900.7|13896.7|13884.7|13880.7|13901.2|13897.2|13880.7|13876.7|34
1614906600000|2021-03-05 01:10:00|13884.2|13880.2|13875.2|13871.2|13885.7|13881.7|13872.2|13868.2|43
1614906900000|2021-03-05 01:15:00|13874.7|13870.7|13881.7|13877.7|13888.2|13884.2|13873.7|13869.7|37
1614907200000|2021-03-05 01:20:00|13881.2|13877.2|13889.2|13885.2|13890.7|13886.7|13870.7|13866.7|27
1614907500000|2021-03-05 01:25:00|13888.2|13884.2|13894.7|13890.7|13895.2|13891.2|13883.2|13879.2|42
1614907800000|2021-03-05 01:30:00|13894.2|13890.2|13885.7|13881.7|13894.2|13890.2|13876.7|13872.7|38
1614908100000|2021-03-05 01:35:00|13885.2|13881.2|13909.2|13905.2|13909.7|13905.7|13884.2|13880.2|24
1614908400000|2021-03-05 01:40:00|13909.7|13905.7|13913.7|13909.7|13913.7|13909.7|13900.2|13896.2|31
1614908700000|2021-03-05 01:45:00|13913.2|13909.2|13926.2|13922.2|13926.2|13922.2|13907.2|13903.2|52
1614909000000|2021-03-05 01:50:00|13925.7|13921.7|13916.7|13912.7|13926.7|13922.7|13912.2|13908.2|31
1614909300000|2021-03-05 01:55:00|13916.2|13912.2|13908.2|13904.2|13916.2|13912.2|13908.2|13904.2|23
1614909600000|2021-03-05 02:00:00|13907.7|13903.7|13899.7|13895.7|13908.7|13904.7|13896.2|13892.2|24
1614909900000|2021-03-05 02:05:00|13899.2|13895.2|13890.7|13886.7|13905.7|13901.7|13888.7|13884.7|22
1614910200000|2021-03-05 02:10:00|13891.2|13887.2|13904.7|13900.7|13905.7|13901.7|13889.7|13885.7|18
1614910500000|2021-03-05 02:15:00|13905.2|13901.2|13904.2|13900.2|13909.2|13905.2|13901.2|13897.2|14
1614910800000|2021-03-05 02:20:00|13904.7|13900.7|13919.2|13915.2|13922.7|13918.7|13904.7|13900.7|31
1614911100000|2021-03-05 02:25:00|13919.7|13915.7|13911.2|13907.2|13923.7|13919.7|13909.2|13905.2|17
1614911400000|2021-03-05 02:30:00|13910.7|13906.7|13921.2|13917.2|13926.2|13922.2|13903.2|13899.2|38
1614911700000|2021-03-05 02:35:00|13921.7|13917.7|13922.7|13918.7|13926.2|13922.2|13914.7|13910.7|13
1614912000000|2021-03-05 02:40:00|13923.2|13919.2|13922.7|13918.7|13924.2|13920.2|13918.2|13914.2|17
1614912300000|2021-03-05 02:45:00|13923.2|13919.2|13939.7|13935.7|13939.7|13935.7|13923.2|13919.2|14
1614912600000|2021-03-05 02:50:00|13940.2|13936.2|13939.2|13935.2|13943.2|13939.2|13937.7|13933.7|21
1614912900000|2021-03-05 02:55:00|13938.7|13934.7|13945.7|13941.7|13947.7|13943.7|13937.7|13933.7|25
1614913200000|2021-03-05 03:00:00|13946.2|13942.2|13951.7|13947.7|13955.7|13951.7|13944.2|13940.2|45
1614913500000|2021-03-05 03:05:00|13951.2|13947.2|13942.7|13938.7|13953.7|13949.7|13939.7|13935.7|34
1614913800000|2021-03-05 03:10:00|13943.2|13939.2|13953.7|13949.7|13954.7|13950.7|13942.7|13938.7|39
1614914100000|2021-03-05 03:15:00|13953.2|13949.2|13941.7|13937.7|13955.2|13951.2|13941.7|13937.7|27
1614914400000|2021-03-05 03:20:00|13942.2|13938.2|13941.2|13937.2|13945.2|13941.2|13940.2|13936.2|18
1614914700000|2021-03-05 03:25:00|13942.7|13938.7|13940.7|13936.7|13945.2|13941.2|13936.2|13932.2|20
1614915000000|2021-03-05 03:30:00|13941.2|13937.2|13969.2|13965.2|13969.7|13965.7|13939.2|13935.2|60
1614915300000|2021-03-05 03:35:00|13968.7|13964.7|13971.7|13967.7|13975.2|13971.2|13966.2|13962.2|21
1614915600000|2021-03-05 03:40:00|13972.2|13968.2|13966.2|13962.2|13972.7|13968.7|13960.7|13956.7|31
1614915900000|2021-03-05 03:45:00|13966.7|13962.7|13965.7|13961.7|13978.7|13974.7|13965.7|13961.7|17
1614916200000|2021-03-05 03:50:00|13966.2|13962.2|13981.7|13977.7|13984.7|13980.7|13965.2|13961.2|41
1614916500000|2021-03-05 03:55:00|13981.2|13977.2|13994.2|13990.2|13995.2|13991.2|13978.7|13974.7|58
1614916800000|2021-03-05 04:00:00|13994.7|13990.7|13980.7|13976.7|13996.2|13992.2|13978.2|13974.2|38
1614917100000|2021-03-05 04:05:00|13981.2|13977.2|13983.7|13979.7|13989.2|13985.2|13981.2|13977.2|19
1614917400000|2021-03-05 04:10:00|13984.2|13980.2|13982.7|13978.7|13990.2|13986.2|13981.2|13977.2|42
1614917700000|2021-03-05 04:15:00|13982.2|13978.2|13977.7|13973.7|13982.7|13978.7|13975.7|13971.7|20
1614918000000|2021-03-05 04:20:00|13977.2|13973.2|13986.7|13982.7|13987.2|13983.2|13975.7|13971.7|9
1614918300000|2021-03-05 04:25:00|13987.2|13983.2|13994.2|13990.2|14000.2|13996.2|13986.7|13982.7|35
1614918600000|2021-03-05 04:30:00|13994.7|13990.7|13990.2|13986.2|14001.2|13997.2|13990.2|13986.2|28
1614918900000|2021-03-05 04:35:00|13989.7|13985.7|13990.7|13986.7|13992.2|13988.2|13989.2|13985.2|4
1614919200000|2021-03-05 04:40:00|13990.2|13986.2|13981.7|13977.7|13990.2|13986.2|13981.7|13977.7|13
1614919500000|2021-03-05 04:45:00|13981.2|13977.2|13985.2|13981.2|13988.2|13984.2|13979.7|13975.7|11
1614919800000|2021-03-05 04:50:00|13985.7|13981.7|13976.2|13972.2|13989.2|13985.2|13975.7|13971.7|25
1614920100000|2021-03-05 04:55:00|13975.7|13971.7|13960.2|13956.2|13975.7|13971.7|13958.2|13954.2|48
1614920400000|2021-03-05 05:00:00|13960.7|13956.7|13970.7|13966.7|13974.2|13970.2|13960.2|13956.2|30
1614920700000|2021-03-05 05:05:00|13970.2|13966.2|13969.7|13965.7|13972.7|13968.7|13956.2|13952.2|36
1614921000000|2021-03-05 05:10:00|13967.7|13963.7|13961.7|13957.7|13968.2|13964.2|13957.2|13953.2|14
1614921300000|2021-03-05 05:15:00|13962.2|13958.2|13964.7|13960.7|13967.2|13963.2|13958.2|13954.2|20
1614921600000|2021-03-05 05:20:00|13964.2|13960.2|13969.2|13965.2|13969.2|13965.2|13960.2|13956.2|15
1614921900000|2021-03-05 05:25:00|13967.2|13963.2|13961.2|13957.2|13968.2|13964.2|13961.2|13957.2|14
1614922200000|2021-03-05 05:30:00|13961.7|13957.7|13978.7|13974.7|13980.7|13976.7|13959.7|13955.7|29
1614922500000|2021-03-05 05:35:00|13979.2|13975.2|13985.7|13981.7|13987.2|13983.2|13976.7|13972.7|49
1614922800000|2021-03-05 05:40:00|13986.2|13982.2|13989.2|13985.2|13990.2|13986.2|13985.7|13981.7|46
1614923100000|2021-03-05 05:45:00|13988.7|13984.7|13996.7|13992.7|13998.7|13994.7|13987.2|13983.2|53
1614923400000|2021-03-05 05:50:00|13997.2|13993.2|14003.2|13999.2|14004.2|14000.2|13995.7|13991.7|51
1614923700000|2021-03-05 05:55:00|14002.7|13998.7|14007.2|14003.2|14014.2|14010.2|13999.7|13995.7|94
1614924000000|2021-03-05 06:00:00|14006.7|14002.7|14004.2|14000.2|14011.7|14007.7|14001.2|13997.2|73
1614924300000|2021-03-05 06:05:00|14006.2|14002.2|13995.7|13991.7|14009.2|14005.2|13991.7|13987.7|50
1614924600000|2021-03-05 06:10:00|13995.2|13991.2|13990.2|13986.2|13998.7|13994.7|13984.2|13980.2|36
1614924900000|2021-03-05 06:15:00|13989.7|13985.7|13995.2|13991.2|13997.7|13993.7|13989.7|13985.7|10
1614925200000|2021-03-05 06:20:00|13994.7|13990.7|13981.7|13977.7|13994.7|13990.7|13981.7|13977.7|22
1614925500000|2021-03-05 06:25:00|13982.2|13978.2|13987.2|13983.2|13987.7|13983.7|13981.2|13977.2|24
1614925800000|2021-03-05 06:30:00|13985.7|13981.7|13984.7|13980.7|13988.2|13984.2|13984.7|13980.7|8
1614926100000|2021-03-05 06:35:00|13984.2|13980.2|13978.2|13974.2|13986.2|13982.2|13974.7|13970.7|64
1614926400000|2021-03-05 06:40:00|13978.7|13974.7|13982.7|13978.7|13985.2|13981.2|13977.7|13973.7|17
1614926700000|2021-03-05 06:45:00|13983.2|13979.2|13978.7|13974.7|13984.2|13980.2|13977.7|13973.7|23
1614927000000|2021-03-05 06:50:00|13979.2|13975.2|13985.7|13981.7|13987.7|13983.7|13979.2|13975.2|29
1614927300000|2021-03-05 06:55:00|13985.2|13981.2|14002.2|13998.2|14002.2|13998.2|13985.2|13981.2|33
1614927600000|2021-03-05 07:00:00|14001.2|13999.2|13998.7|13996.7|14016.2|14014.2|13994.2|13992.2|337
1614927900000|2021-03-05 07:05:00|13998.2|13996.2|13983.2|13981.2|14000.2|13998.2|13974.7|13972.7|328
1614928200000|2021-03-05 07:10:00|13983.7|13981.7|13983.7|13981.7|13985.7|13983.7|13975.2|13973.2|139
1614928500000|2021-03-05 07:15:00|13983.2|13981.2|13995.7|13993.7|13997.7|13995.7|13981.7|13979.7|232
1614928800000|2021-03-05 07:20:00|13996.2|13994.2|13975.7|13973.7|13996.7|13994.7|13974.2|13972.2|336
1614929100000|2021-03-05 07:25:00|13975.2|13973.2|13985.2|13983.2|13988.2|13986.2|13975.2|13973.2|288
1614929400000|2021-03-05 07:30:00|13985.7|13983.7|13991.2|13989.2|14002.2|14000.2|13977.7|13975.7|451
1614929700000|2021-03-05 07:35:00|13991.7|13989.7|13995.7|13993.7|13996.7|13994.7|13980.2|13978.2|278
1614930000000|2021-03-05 07:40:00|13995.2|13993.2|13978.7|13976.7|13995.7|13993.7|13975.7|13973.7|230
1614930300000|2021-03-05 07:45:00|13979.2|13977.2|13986.7|13984.7|13989.2|13987.2|13975.2|13973.2|277
1614930600000|2021-03-05 07:50:00|13987.2|13985.2|13998.7|13996.7|14000.2|13998.2|13979.7|13977.7|277
1614930900000|2021-03-05 07:55:00|13999.2|13997.2|13996.7|13994.7|13999.2|13997.2|13983.7|13981.7|442
1614931200000|2021-03-05 08:00:00|13996.2|13994.2|13965.8|13964.6|13999.3|13998.1|13957.8|13956.6|2183
1614931500000|2021-03-05 08:05:00|13965.3|13964.1|13921.8|13920.6|13968.8|13967.6|13910.3|13909.1|2072
1614931800000|2021-03-05 08:10:00|13921.3|13920.1|13927.8|13926.6|13951.8|13950.6|13906.3|13905.1|1810
1614932100000|2021-03-05 08:15:00|13926.8|13925.6|13925.8|13924.6|13941.3|13940.1|13912.8|13911.6|1291
1614932400000|2021-03-05 08:20:00|13925.3|13924.1|13891.3|13890.1|13925.8|13924.6|13888.8|13887.6|1828
1614932700000|2021-03-05 08:25:00|13891.8|13890.6|13931.8|13930.6|13931.8|13930.6|13877.8|13876.6|1914
1614933000000|2021-03-05 08:30:00|13930.8|13929.6|13890.3|13889.1|13931.8|13930.6|13882.8|13881.6|1569
1614933300000|2021-03-05 08:35:00|13889.8|13888.6|13901.8|13900.6|13909.8|13908.6|13865.8|13864.6|1513
1614933600000|2021-03-05 08:40:00|13902.3|13901.1|13921.8|13920.6|13923.3|13922.1|13887.8|13886.6|1149
1614933900000|2021-03-05 08:45:00|13922.3|13921.1|13940.1|13938.9|13945.1|13943.9|13907.8|13906.6|1427
1614934200000|2021-03-05 08:50:00|13939.6|13938.4|13940.6|13939.4|13960.6|13959.4|13924.1|13922.9|1182
1614934500000|2021-03-05 08:55:00|13941.1|13939.9|13942.6|13941.4|13958.6|13957.4|13931.1|13929.9|810
1614934800000|2021-03-05 09:00:00|13942.1|13940.9|13956.6|13955.4|13959.1|13957.9|13929.6|13928.4|823
1614935100000|2021-03-05 09:05:00|13957.1|13955.9|13951.1|13949.9|13967.1|13965.9|13951.1|13949.9|761
1614935400000|2021-03-05 09:10:00|13951.6|13950.4|13912.1|13910.9|13955.1|13953.9|13912.1|13910.9|922
1614935700000|2021-03-05 09:15:00|13912.6|13911.4|13907.1|13905.9|13916.1|13914.9|13897.1|13895.9|875
1614936000000|2021-03-05 09:20:00|13908.6|13907.4|13921.6|13920.4|13930.1|13928.9|13900.6|13899.4|757
1614936300000|2021-03-05 09:25:00|13922.1|13920.9|13901.1|13899.9|13924.1|13922.9|13899.1|13897.9|530
1614936600000|2021-03-05 09:30:00|13902.1|13900.9|13905.1|13903.9|13907.6|13906.4|13889.6|13888.4|741
1614936900000|2021-03-05 09:35:00|13904.6|13903.4|13925.6|13924.4|13929.1|13927.9|13897.1|13895.9|591
1614937200000|2021-03-05 09:40:00|13925.1|13923.9|13928.6|13927.4|13931.1|13929.9|13908.6|13907.4|462
1614937500000|2021-03-05 09:45:00|13928.1|13926.9|13927.6|13926.4|13929.1|13927.9|13913.1|13911.9|299
1614937800000|2021-03-05 09:50:00|13927.1|13925.9|13937.1|13935.9|13938.6|13937.4|13925.1|13923.9|316
1614938100000|2021-03-05 09:55:00|13936.6|13935.4|13941.6|13940.4|13942.1|13940.9|13930.1|13928.9|312
1614938400000|2021-03-05 10:00:00|13942.1|13940.9|13940.6|13939.4|13944.6|13943.4|13927.1|13925.9|447
1614938700000|2021-03-05 10:05:00|13940.1|13938.9|13923.6|13922.4|13941.1|13939.9|13918.1|13916.9|324
1614939000000|2021-03-05 10:10:00|13924.1|13922.9|13938.1|13936.9|13940.6|13939.4|13917.6|13916.4|306
1614939300000|2021-03-05 10:15:00|13939.1|13937.9|13949.1|13947.9|13953.1|13951.9|13939.1|13937.9|388
1614939600000|2021-03-05 10:20:00|13948.6|13947.4|13946.6|13945.4|13953.1|13951.9|13938.1|13936.9|287
1614939900000|2021-03-05 10:25:00|13946.1|13944.9|13951.1|13949.9|13952.1|13950.9|13939.1|13937.9|292
1614940200000|2021-03-05 10:30:00|13951.6|13950.4|13948.1|13946.9|13951.6|13950.4|13932.6|13931.4|376
1614940500000|2021-03-05 10:35:00|13948.6|13947.4|13953.1|13951.9|13957.1|13955.9|13946.1|13944.9|307
1614940800000|2021-03-05 10:40:00|13953.6|13952.4|13955.6|13954.4|13959.1|13957.9|13950.1|13948.9|234
1614941100000|2021-03-05 10:45:00|13956.1|13954.9|13956.6|13955.4|13959.1|13957.9|13951.1|13949.9|168
1614941400000|2021-03-05 10:50:00|13956.1|13954.9|13953.1|13951.9|13959.1|13957.9|13950.6|13949.4|242
1614941700000|2021-03-05 10:55:00|13952.6|13951.4|13949.6|13948.4|13960.1|13958.9|13947.1|13945.9|208
1614942000000|2021-03-05 11:00:00|13950.1|13948.9|13959.6|13958.4|13962.1|13960.9|13945.1|13943.9|609
1614942300000|2021-03-05 11:05:00|13959.1|13957.9|13966.1|13964.9|13969.6|13968.4|13952.1|13950.9|302
1614942600000|2021-03-05 11:10:00|13965.6|13964.4|13971.6|13970.4|13976.1|13974.9|13964.1|13962.9|285
1614942900000|2021-03-05 11:15:00|13972.1|13970.9|13964.6|13963.4|13977.1|13975.9|13961.1|13959.9|242
1614943200000|2021-03-05 11:20:00|13965.1|13963.9|13967.6|13966.4|13970.6|13969.4|13960.1|13958.9|472
1614943500000|2021-03-05 11:25:00|13967.1|13965.9|13978.6|13977.4|13979.1|13977.9|13963.1|13961.9|182
1614943800000|2021-03-05 11:30:00|13979.1|13977.9|13983.1|13981.9|13985.1|13983.9|13975.1|13973.9|459
1614944100000|2021-03-05 11:35:00|13983.6|13982.4|13986.6|13985.4|13992.6|13991.4|13982.1|13980.9|529
1614944400000|2021-03-05 11:40:00|13987.1|13985.9|13973.6|13972.4|13988.1|13986.9|13971.1|13969.9|223
1614944700000|2021-03-05 11:45:00|13974.1|13972.9|13980.6|13979.4|13984.6|13983.4|13973.6|13972.4|227
1614945000000|2021-03-05 11:50:00|13981.1|13979.9|13985.6|13984.4|13987.6|13986.4|13980.1|13978.9|173
1614945300000|2021-03-05 11:55:00|13985.1|13983.9|13968.6|13967.4|13986.6|13985.4|13968.1|13966.9|213
1614945600000|2021-03-05 12:00:00|13968.1|13966.9|13970.6|13969.4|13976.6|13975.4|13966.6|13965.4|305
1614945900000|2021-03-05 12:05:00|13971.1|13969.9|13959.6|13958.4|13977.6|13976.4|13959.1|13957.9|304
1614946200000|2021-03-05 12:10:00|13960.1|13958.9|13966.6|13965.4|13970.1|13968.9|13960.1|13958.9|335
1614946500000|2021-03-05 12:15:00|13967.1|13965.9|13970.1|13968.9|13971.6|13970.4|13963.1|13961.9|149
1614946800000|2021-03-05 12:20:00|13969.6|13968.4|13982.1|13980.9|13982.1|13980.9|13967.1|13965.9|178
1614947100000|2021-03-05 12:25:00|13981.6|13980.4|13992.6|13991.4|13992.6|13991.4|13978.6|13977.4|332
1614947400000|2021-03-05 12:30:00|13993.1|13991.9|13982.6|13981.4|13996.1|13994.9|13982.1|13980.9|507
1614947700000|2021-03-05 12:35:00|13982.1|13980.9|13985.6|13984.4|13990.6|13989.4|13980.1|13978.9|379
1614948000000|2021-03-05 12:40:00|13986.1|13984.9|13977.6|13976.4|13986.6|13985.4|13969.6|13968.4|179
1614948300000|2021-03-05 12:45:00|13977.1|13975.9|13971.9|13970.7|13979.8|13978.6|13969.9|13968.7|107
1614948600000|2021-03-05 12:50:00|13972.9|13971.7|13979.9|13978.7|13986.9|13985.7|13971.4|13970.2|359
1614948900000|2021-03-05 12:55:00|13980.4|13979.2|13984.4|13983.2|13988.9|13987.7|13977.9|13976.7|131
1614949200000|2021-03-05 13:00:00|13984.9|13983.7|13984.9|13983.7|13991.9|13990.7|13983.4|13982.2|223
1614949500000|2021-03-05 13:05:00|13983.9|13982.7|13975.4|13974.2|13985.4|13984.2|13971.4|13970.2|289
1614949800000|2021-03-05 13:10:00|13974.9|13973.7|13969.9|13968.7|13978.9|13977.7|13967.4|13966.2|207
1614950100000|2021-03-05 13:15:00|13970.4|13969.2|13967.9|13966.7|13975.4|13974.2|13964.9|13963.7|244
1614950400000|2021-03-05 13:20:00|13968.4|13967.2|13976.4|13975.2|13977.4|13976.2|13968.4|13967.2|282
1614950700000|2021-03-05 13:25:00|13975.9|13974.7|13981.9|13980.7|13984.9|13983.7|13972.4|13971.2|305
1614951000000|2021-03-05 13:30:00|13982.4|13981.2|13967.4|13966.2|13982.9|13981.7|13937.4|13936.2|1798
1614951300000|2021-03-05 13:35:00|13966.4|13965.2|13985.9|13984.7|13991.4|13990.2|13962.9|13961.7|741
1614951600000|2021-03-05 13:40:00|13984.9|13983.7|14020.4|14019.2|14026.9|14025.7|13973.9|13972.7|1759
1614951900000|2021-03-05 13:45:00|14020.9|14019.7|14036.4|14035.2|14038.9|14037.7|14018.4|14017.2|1127
1614952200000|2021-03-05 13:50:00|14035.9|14034.7|14039.4|14038.2|14046.9|14045.7|14024.4|14023.2|920
1614952500000|2021-03-05 13:55:00|14039.9|14038.7|14022.4|14021.2|14044.9|14043.7|14021.9|14020.7|473
1614952800000|2021-03-05 14:00:00|14022.9|14021.7|14037.9|14036.7|14049.4|14048.2|14021.9|14020.7|818
1614953100000|2021-03-05 14:05:00|14038.4|14037.2|14058.9|14057.7|14058.9|14057.7|14037.4|14036.2|682
1614953400000|2021-03-05 14:10:00|14058.4|14057.2|14057.4|14056.2|14058.9|14057.7|14045.4|14044.2|511
1614953700000|2021-03-05 14:15:00|14056.9|14055.7|14060.9|14059.7|14070.9|14069.7|14052.9|14051.7|926
1614954000000|2021-03-05 14:20:00|14061.4|14060.2|14040.9|14039.7|14065.9|14064.7|14039.9|14038.7|580
1614954300000|2021-03-05 14:25:00|14041.4|14040.2|14046.9|14045.7|14052.4|14051.2|14040.4|14039.2|373
1614954600000|2021-03-05 14:30:00|14047.9|14046.7|14031.4|14030.2|14050.4|14049.2|14025.9|14024.7|1035
1614954900000|2021-03-05 14:35:00|14030.9|14029.7|14018.4|14017.2|14039.9|14038.7|14014.4|14013.2|1129
1614955200000|2021-03-05 14:40:00|14017.4|14016.2|14025.4|14024.2|14035.4|14034.2|14013.9|14012.7|755
1614955500000|2021-03-05 14:45:00|14025.9|14024.7|14014.4|14013.2|14050.9|14049.7|14013.4|14012.2|896
1614955800000|2021-03-05 14:50:00|14013.9|14012.7|14006.4|14005.2|14033.9|14032.7|14002.4|14001.2|1080
1614956100000|2021-03-05 14:55:00|14006.9|14005.7|14010.4|14009.2|14015.9|14014.7|13991.9|13990.7|1219
1614956400000|2021-03-05 15:00:00|14009.9|14008.7|14014.4|14013.2|14018.4|14017.2|13998.4|13997.2|749
1614956700000|2021-03-05 15:05:00|14014.9|14013.7|14018.9|14017.7|14042.4|14041.2|14013.4|14012.2|952
1614957000000|2021-03-05 15:10:00|14018.1|14016.9|13995.6|13994.4|14035.1|14033.9|13987.1|13985.9|1057
1614957300000|2021-03-05 15:15:00|13996.1|13994.9|13983.1|13981.9|14003.6|14002.4|13978.6|13977.4|1152
1614957600000|2021-03-05 15:20:00|13982.6|13981.4|13977.1|13975.9|13987.1|13985.9|13958.1|13956.9|1298
1614957900000|2021-03-05 15:25:00|13977.6|13976.4|13972.1|13970.9|14007.1|14005.9|13971.1|13969.9|865
1614958200000|2021-03-05 15:30:00|13971.6|13970.4|13967.1|13965.9|13988.6|13987.4|13956.6|13955.4|1016
1614958500000|2021-03-05 15:35:00|13967.6|13966.4|13959.6|13958.4|13992.1|13990.9|13951.6|13950.4|1121
1614958800000|2021-03-05 15:40:00|13958.6|13957.4|13965.1|13963.9|13981.6|13980.4|13956.1|13954.9|908
1614959100000|2021-03-05 15:45:00|13964.1|13962.9|13973.6|13972.4|13982.1|13980.9|13952.6|13951.4|692
1614959400000|2021-03-05 15:50:00|13973.1|13971.9|13988.1|13986.9|13991.6|13990.4|13967.1|13965.9|631
1614959700000|2021-03-05 15:55:00|13987.6|13986.4|13964.6|13963.4|13994.6|13993.4|13963.1|13961.9|692
1614960000000|2021-03-05 16:00:00|13965.1|13963.9|13961.6|13960.4|13974.1|13972.9|13950.1|13948.9|804
1614960300000|2021-03-05 16:05:00|13962.1|13960.9|13954.1|13952.9|13970.1|13968.9|13947.1|13945.9|614
1614960600000|2021-03-05 16:10:00|13954.6|13953.4|13950.6|13949.4|13970.1|13968.9|13949.1|13947.9|552
1614960900000|2021-03-05 16:15:00|13950.1|13948.9|13955.1|13953.9|13964.1|13962.9|13945.1|13943.9|619
1614961200000|2021-03-05 16:20:00|13954.1|13952.9|13943.6|13942.4|13960.1|13958.9|13942.6|13941.4|937
1614961500000|2021-03-05 16:25:00|13944.1|13942.9|13923.1|13921.9|13945.1|13943.9|13909.1|13907.9|2068
1614961800000|2021-03-05 16:30:00|13921.6|13920.4|13919.5|13917.5|13957|13955|13917.5|13915.5|2565
1614962100000|2021-03-05 16:35:00|13921|13919|13942.5|13940.5|13956|13954|13920.5|13918.5|1298
1614962400000|2021-03-05 16:40:00|13942|13940|13955|13953|13956.5|13954.5|13917.5|13915.5|508
1614962700000|2021-03-05 16:45:00|13954.5|13952.5|13942|13940|13958.5|13956.5|13933|13931|359
1614963000000|2021-03-05 16:50:00|13941.5|13939.5|13932|13930|13948.5|13946.5|13930|13928|433
1614963300000|2021-03-05 16:55:00|13932.5|13930.5|13963.5|13961.5|13967.5|13965.5|13929|13927|421
1614963600000|2021-03-05 17:00:00|13963|13961|13968|13966|13973.5|13971.5|13956.5|13954.5|351
1614963900000|2021-03-05 17:05:00|13967.5|13965.5|13955|13953|13969.5|13967.5|13952.5|13950.5|181
1614964200000|2021-03-05 17:10:00|13954.5|13952.5|13958|13956|13967|13965|13952.5|13950.5|134
1614964500000|2021-03-05 17:15:00|13958.5|13956.5|13971|13969|13974|13972|13955.5|13953.5|236
1614964800000|2021-03-05 17:20:00|13970.5|13968.5|13987.5|13985.5|13990|13988|13966|13964|289
1614965100000|2021-03-05 17:25:00|13988|13986|13992.5|13990.5|13996.5|13994.5|13981.5|13979.5|314
1614965400000|2021-03-05 17:30:00|13992|13990|13996|13994|14005.5|14003.5|13989.5|13987.5|299
1614965700000|2021-03-05 17:35:00|13995.5|13993.5|14000.5|13998.5|14003|14001|13982.5|13980.5|330
1614966000000|2021-03-05 17:40:00|14001|13999|14010|14008|14012.5|14010.5|13993|13991|243
1614966300000|2021-03-05 17:45:00|14009.5|14007.5|14005|14003|14016|14014|14000.5|13998.5|239
1614966600000|2021-03-05 17:50:00|14004.5|14002.5|13996|13994|14006.5|14004.5|13992|13990|261
1614966900000|2021-03-05 17:55:00|13995.5|13993.5|13998|13996|14004|14002|13991.5|13989.5|197
1614967200000|2021-03-05 18:00:00|13997.5|13995.5|13984|13982|14008|14006|13979.5|13977.5|307
1614967500000|2021-03-05 18:05:00|13984.5|13982.5|14002.5|14000.5|14007|14005|13983.5|13981.5|124
1614967800000|2021-03-05 18:10:00|14003|14001|14004.5|14002.5|14006.5|14004.5|13992|13990|168
1614968100000|2021-03-05 18:15:00|14005|14003|14017|14015|14017.5|14015.5|14001|13999|383
1614968400000|2021-03-05 18:20:00|14017.5|14015.5|14012.5|14010.5|14017.5|14015.5|14005.5|14003.5|197
1614968700000|2021-03-05 18:25:00|14013|14011|14010.5|14008.5|14015|14013|13998|13996|214
1614969000000|2021-03-05 18:30:00|14011|14009|14012|14010|14015|14013|14002|14000|136
1614969300000|2021-03-05 18:35:00|14011.5|14009.5|14016.5|14014.5|14020|14018|14007|14005|194
1614969600000|2021-03-05 18:40:00|14017|14015|14013.5|14011.5|14024|14022|14011.5|14009.5|225
1614969900000|2021-03-05 18:45:00|14013|14011|14018|14016|14022|14020|14012.5|14010.5|80
1614970200000|2021-03-05 18:50:00|14017.5|14015.5|14003.5|14001.5|14023.5|14021.5|14001.5|13999.5|131
1614970500000|2021-03-05 18:55:00|14004|14002|14010|14008|14010.5|14008.5|14002|14000|142
1614970800000|2021-03-05 19:00:00|14010.5|14008.5|14003|14001|14016|14014|14000.5|13998.5|138
1614971100000|2021-03-05 19:05:00|14002.5|14000.5|14000|13998|14005|14003|13996|13994|106
1614971400000|2021-03-05 19:10:00|13999.5|13997.5|14006|14004|14006|14004|13996.5|13994.5|107
1614971700000|2021-03-05 19:15:00|14006.5|14004.5|13996|13994|14009.5|14007.5|13991|13989|119
1614972000000|2021-03-05 19:20:00|13996.5|13994.5|14005|14003|14007|14005|13992|13990|133
1614972300000|2021-03-05 19:25:00|14004.5|14002.5|14014|14012|14016|14014|14004|14002|107
1614972600000|2021-03-05 19:30:00|14014.5|14012.5|14022|14020|14023.5|14021.5|14014|14012|155
1614972900000|2021-03-05 19:35:00|14022.5|14020.5|14020|14018|14026.5|14024.5|14019.5|14017.5|136
1614973200000|2021-03-05 19:40:00|14020.5|14018.5|14012|14010|14024.5|14022.5|14008|14006|119
1614973500000|2021-03-05 19:45:00|14011.5|14009.5|14020|14018|14022|14020|14007|14005|99
1614973800000|2021-03-05 19:50:00|14020.5|14018.5|14026|14024|14026.5|14024.5|14017|14015|66
1614974100000|2021-03-05 19:55:00|14025.5|14023.5|14031|14029|14034.5|14032.5|14024|14022|147
1614974400000|2021-03-05 20:00:00|14031.5|14029.5|14043.5|14041.5|14044|14042|14031|14029|205
1614974700000|2021-03-05 20:05:00|14043|14041|14038|14036|14049|14047|14035|14033|168
1614975000000|2021-03-05 20:10:00|14037.5|14035.5|14036|14034|14041|14039|14028.5|14026.5|116
1614975300000|2021-03-05 20:15:00|14036.5|14034.5|14037|14035|14047|14045|14029.5|14027.5|192
1614975600000|2021-03-05 20:20:00|14036.5|14034.5|14042.5|14040.5|14043.5|14041.5|14034|14032|152
1614975900000|2021-03-05 20:25:00|14043|14041|14040|14038|14046|14044|14033.5|14031.5|175
1614976200000|2021-03-05 20:30:00|14040.5|14038.5|14043|14041|14044|14042|14033.5|14031.5|104
1614976500000|2021-03-05 20:35:00|14043.5|14041.5|14050.5|14048.5|14052|14050|14041|14039|165
1614976800000|2021-03-05 20:40:00|14051|14049|14045|14043|14051.5|14049.5|14039|14037|171
1614977100000|2021-03-05 20:45:00|14045.5|14043.5|14051|14049|14052.5|14050.5|14032|14030|238
1614977400000|2021-03-05 20:50:00|14050.5|14048.5|14052|14050|14058.5|14056.5|14047|14045|293
1614977700000|2021-03-05 20:55:00|14052.5|14050.5|14053.5|14051.5|14059.5|14057.5|14044.5|14042.5|277
1614978000000|2021-03-05 21:00:00|14053|14048|14057.2|14052.2|14068.5|14063.5|14050.1|14045.1|20
1614978300000|2021-03-05 21:05:00|14056.3|14051.3|14059.6|14054.6|14059.6|14054.6|14048|14043|0
1614978600000|2021-03-05 21:10:00|14058.8|14053.8|14050.9|14045.9|14060.3|14055.3|14049.5|14044.5|0
1614978900000|2021-03-05 21:15:00|14051.2|14046.2|14055.6|14050.6|14056|14051|14048.4|14043.4|0
1614979200000|2021-03-05 21:20:00|14055.5|14050.5|14061.2|14056.2|14061.2|14056.2|14053.6|14048.6|0
1614979500000|2021-03-05 21:25:00|14061.3|14056.3|14062.2|14057.2|14062.3|14057.3|14060.5|14055.5|0
1614979800000|2021-03-05 21:30:00|14056.4|14051.4|14058.6|14053.6|14059.4|14054.4|14049|14044|0
1614980100000|2021-03-05 21:35:00|14057.8|14052.8|14051.1|14046.1|14057.8|14052.8|14048.7|14043.7|0
1614980400000|2021-03-05 21:40:00|14050.3|14045.3|14060.3|14055.3|14060.3|14055.3|14050.3|14045.3|0
1614980700000|2021-03-05 21:45:00|14061.1|14056.1|14054|14049|14061.2|14056.2|14054|14049|0
1614981000000|2021-03-05 21:50:00|14053.2|14048.2|14056.7|14051.7|14059.2|14054.2|14053.2|14048.2|0
1614981300000|2021-03-05 21:55:00|14055.9|14050.9|14063.7|14058.7|14065.5|14060.5|14054.2|14049.2|0
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14143.1|14138.1|14145.8|14140.8|14119.4|14114.4|0
1615158300000|2021-03-07 23:05:00|14143.6|14138.6|14125.1|14120.1|14146|14141|14124.5|14119.5|0
1615158600000|2021-03-07 23:10:00|14126|14121|14122.6|14117.6|14135.5|14130.5|14122|14117|0
1615158900000|2021-03-07 23:15:00|14122.2|14117.2|14114.3|14109.3|14133|14128|14110.1|14105.1|0
1615159200000|2021-03-07 23:20:00|14114.7|14109.7|14123.6|14118.6|14124.8|14119.8|14114.3|14109.3|0
1615159500000|2021-03-07 23:25:00|14123.2|14118.2|14120.2|14115.2|14126.1|14121.1|14117.8|14112.8|0
1615159800000|2021-03-07 23:30:00|14120.6|14115.6|14113.8|14108.8|14131|14126|14108.7|14103.7|0
1615160100000|2021-03-07 23:35:00|14113|14108|14107.6|14102.6|14113|14108|14106.9|14101.9|0
1615160400000|2021-03-07 23:40:00|14107.1|14102.1|14109.9|14104.9|14115.6|14110.6|14102.6|14097.6|0
1615160700000|2021-03-07 23:45:00|14110.3|14105.3|14097|14092|14110.3|14105.3|14095.5|14090.5|0
1615161000000|2021-03-07 23:50:00|14096.5|14091.5|14090.5|14085.5|14100.8|14095.8|14086.1|14081.1|0
1615161300000|2021-03-07 23:55:00|14090.9|14085.9|14096.8|14091.8|14102.5|14097.5|14090.9|14085.9|0
1615161600000|2021-03-08 00:00:00|14097.2|14092.2|14088|14083|14097.6|14092.6|14082.7|14077.7|0
1615161900000|2021-03-08 00:05:00|14087.2|14082.2|14080.3|14075.3|14087.9|14082.9|14078|14073|0
1615162200000|2021-03-08 00:10:00|14079.9|14074.9|14061.1|14056.1|14084.9|14079.9|14058.8|14053.8|0
1615162500000|2021-03-08 00:15:00|14061.5|14056.5|14048.5|14044.5|14074|14070|14044.5|14040.5|125
1615162800000|2021-03-08 00:20:00|14049|14045|14059.5|14055.5|14062|14058|14049|14045|25
1615163100000|2021-03-08 00:25:00|14057|14053|14053|14049|14061|14057|14050|14046|22
1615163400000|2021-03-08 00:30:00|14052|14048|14052.5|14048.5|14058|14054|14045.5|14041.5|15
1615163700000|2021-03-08 00:35:00|14052|14048|14054|14050|14057.5|14053.5|14050|14046|4
1615164000000|2021-03-08 00:40:00|14054.5|14050.5|14063|14059|14065|14061|14054.5|14050.5|10
1615164300000|2021-03-08 00:45:00|14064|14060|14075.5|14071.5|14080.5|14076.5|14064|14060|35
1615164600000|2021-03-08 00:50:00|14076|14072|14071|14067|14080.5|14076.5|14064.5|14060.5|24
1615164900000|2021-03-08 00:55:00|14070.5|14066.5|14072|14068|14077|14073|14068|14064|12
1615165200000|2021-03-08 01:00:00|14072.5|14068.5|14070|14066|14085|14081|14066|14062|35
1615165500000|2021-03-08 01:05:00|14070.5|14066.5|14078|14074|14081.5|14077.5|14068|14064|10
1615165800000|2021-03-08 01:10:00|14078.5|14074.5|14079|14075|14086.5|14082.5|14077|14073|53
1615166100000|2021-03-08 01:15:00|14077.5|14073.5|14050.5|14046.5|14077.5|14073.5|14050.5|14046.5|43
1615166400000|2021-03-08 01:20:00|14051|14047|14048.5|14044.5|14058|14054|14046.5|14042.5|64
1615166700000|2021-03-08 01:25:00|14048|14044|14051.5|14047.5|14054|14050|14044|14040|18
1615167000000|2021-03-08 01:30:00|14052|14048|14058.5|14054.5|14060.5|14056.5|14050|14046|26
1615167300000|2021-03-08 01:35:00|14059|14055|14052|14048|14065.5|14061.5|14051|14047|30
1615167600000|2021-03-08 01:40:00|14051.5|14047.5|14052.5|14048.5|14055.5|14051.5|14044.5|14040.5|26
1615167900000|2021-03-08 01:45:00|14053|14049|14063|14059|14068|14064|14053|14049|19
1615168200000|2021-03-08 01:50:00|14062.5|14058.5|14062.5|14058.5|14063.5|14059.5|14059.5|14055.5|12
1615168500000|2021-03-08 01:55:00|14063|14059|14065|14061|14070|14066|14060.5|14056.5|17
1615168800000|2021-03-08 02:00:00|14065.5|14061.5|14064|14060|14068|14064|14061|14057|2
1615169100000|2021-03-08 02:05:00|14063.5|14059.5|14066.5|14062.5|14066.5|14062.5|14060|14056|25
1615169400000|2021-03-08 02:10:00|14066|14062|14044.5|14040.5|14066.5|14062.5|14043|14039|78
1615169700000|2021-03-08 02:15:00|14045|14041|14028|14024|14046|14042|14026.5|14022.5|80
1615170000000|2021-03-08 02:20:00|14028.5|14024.5|14010.5|14006.5|14030.5|14026.5|14010|14006|62
1615170300000|2021-03-08 02:25:00|14009.5|14005.5|14010|14006|14017.5|14013.5|14007|14003|37
1615170600000|2021-03-08 02:30:00|14009.5|14005.5|14011.5|14007.5|14011.5|14007.5|13999|13995|50
1615170900000|2021-03-08 02:35:00|14011|14007|14006|14002|14011|14007|13998|13994|46
1615171200000|2021-03-08 02:40:00|14005.5|14001.5|14002|13998|14006.5|14002.5|14000.5|13996.5|22
1615171500000|2021-03-08 02:45:00|14002.5|13998.5|13994|13990|14003|13999|13986|13982|75
1615171800000|2021-03-08 02:50:00|13994.5|13990.5|14005|14001|14006.5|14002.5|13992.5|13988.5|26
1615172100000|2021-03-08 02:55:00|14004.5|14000.5|14009|14005|14009|14005|14001.5|13997.5|8
1615172400000|2021-03-08 03:00:00|14008.5|14004.5|14007|14003|14012.5|14008.5|13998.5|13994.5|28
1615172700000|2021-03-08 03:05:00|14007.5|14003.5|13997|13993|14012|14008|13997|13993|12
1615173000000|2021-03-08 03:10:00|13996.5|13992.5|13990|13986|13997.5|13993.5|13988.5|13984.5|37
1615173300000|2021-03-08 03:15:00|13989|13985|13988.5|13984.5|13997.5|13993.5|13986|13982|52
1615173600000|2021-03-08 03:20:00|13988|13984|13985.5|13981.5|13990|13986|13975.5|13971.5|55
1615173900000|2021-03-08 03:25:00|13985|13981|13981|13977|13989.5|13985.5|13980|13976|33
1615174200000|2021-03-08 03:30:00|13980.5|13976.5|13980|13976|13981.5|13977.5|13972.5|13968.5|24
1615174500000|2021-03-08 03:35:00|13980.5|13976.5|13990.5|13986.5|13991.5|13987.5|13979.5|13975.5|19
1615174800000|2021-03-08 03:40:00|13992|13988|13968|13964|13995|13991|13966.5|13962.5|52
1615175100000|2021-03-08 03:45:00|13967.5|13963.5|13980.5|13976.5|13981|13977|13965.5|13961.5|35
1615175400000|2021-03-08 03:50:00|13980|13976|13988|13984|13990|13986|13978|13974|12
1615175700000|2021-03-08 03:55:00|13987.5|13983.5|13989.5|13985.5|13991.5|13987.5|13981.5|13977.5|13
1615176000000|2021-03-08 04:00:00|13989|13985|13973|13969|13993.5|13989.5|13973|13969|28
1615176300000|2021-03-08 04:05:00|13974.5|13970.5|13985|13981|13985.5|13981.5|13974.5|13970.5|18
1615176600000|2021-03-08 04:10:00|13984.5|13980.5|13983|13979|13988|13984|13976.5|13972.5|22
1615176900000|2021-03-08 04:15:00|13983.5|13979.5|13986|13982|13987|13983|13982|13978|10
1615177200000|2021-03-08 04:20:00|13986.5|13982.5|13999|13995|13999|13995|13986.5|13982.5|18
1615177500000|2021-03-08 04:25:00|13999.5|13995.5|14001|13997|14003.5|13999.5|13997.5|13993.5|27
1615177800000|2021-03-08 04:30:00|14000.5|13996.5|13994.5|13990.5|14000.5|13996.5|13988|13984|29
1615178100000|2021-03-08 04:35:00|13995|13991|13982|13978|13995|13991|13981.5|13977.5|6
1615178400000|2021-03-08 04:40:00|13982.5|13978.5|13976.5|13972.5|13983.5|13979.5|13976.5|13972.5|21
1615178700000|2021-03-08 04:45:00|13977|13973|13979|13975|13982|13978|13969.5|13965.5|35
1615179000000|2021-03-08 04:50:00|13979.5|13975.5|13975|13971|13979.5|13975.5|13975|13971|31
1615179300000|2021-03-08 04:55:00|13975.5|13971.5|13987|13983|13988.5|13984.5|13974.5|13970.5|12
1615179600000|2021-03-08 05:00:00|13987.5|13983.5|13995.5|13991.5|13995.5|13991.5|13986.5|13982.5|20
1615179900000|2021-03-08 05:05:00|13994|13990|13981.5|13977.5|13995.5|13991.5|13979|13975|31
1615180200000|2021-03-08 05:10:00|13982|13978|13977.5|13973.5|13983.5|13979.5|13975.5|13971.5|24
1615180500000|2021-03-08 05:15:00|13978|13974|13979.5|13975.5|13985.5|13981.5|13975|13971|19
1615180800000|2021-03-08 05:20:00|13979|13975|13980|13976|13986.5|13982.5|13978|13974|13
1615181100000|2021-03-08 05:25:00|13979.5|13975.5|13980.5|13976.5|13982.5|13978.5|13972.5|13968.5|22
1615181400000|2021-03-08 05:30:00|13978.5|13974.5|13972.5|13968.5|13978.5|13974.5|13964.5|13960.5|50
1615181700000|2021-03-08 05:35:00|13970|13966|13989|13985|13989|13985|13970|13966|31
1615182000000|2021-03-08 05:40:00|13988.5|13984.5|13987|13983|13993.5|13989.5|13985|13981|21
1615182300000|2021-03-08 05:45:00|13986|13982|13985|13981|13989.5|13985.5|13977|13973|30
1615182600000|2021-03-08 05:50:00|13985.5|13981.5|13984.5|13980.5|13991.5|13987.5|13981|13977|29
1615182900000|2021-03-08 05:55:00|13984|13980|13986.5|13982.5|13988|13984|13980.5|13976.5|28
1615183200000|2021-03-08 06:00:00|13987|13983|14000.5|13996.5|14002|13998|13984.5|13980.5|57
1615183500000|2021-03-08 06:05:00|14001|13997|14005|14001|14010.5|14006.5|14001|13997|89
1615183800000|2021-03-08 06:10:00|14004.5|14000.5|13996.5|13992.5|14005.5|14001.5|13995|13991|27
1615184100000|2021-03-08 06:15:00|13997|13993|13999|13995|14001.5|13997.5|13995|13991|22
1615184400000|2021-03-08 06:20:00|13999.5|13995.5|14003|13999|14005.5|14001.5|13999|13995|16
1615184700000|2021-03-08 06:25:00|14002.5|13998.5|14000.5|13996.5|14004.5|14000.5|13997.5|13993.5|42
1615185000000|2021-03-08 06:30:00|14000|13996|13998|13994|14001|13997|13995.5|13991.5|55
1615185300000|2021-03-08 06:35:00|13997|13993|13987.5|13983.5|13998|13994|13987|13983|50
1615185600000|2021-03-08 06:40:00|13988|13984|13993|13989|13996.5|13992.5|13988|13984|40
1615185900000|2021-03-08 06:45:00|13993.5|13989.5|13998|13994|13999|13995|13990.5|13986.5|25
1615186200000|2021-03-08 06:50:00|13999.5|13995.5|13997|13993|14001|13997|13997|13993|49
1615186500000|2021-03-08 06:55:00|13997.5|13993.5|13992.5|13988.5|14000|13996|13990.5|13986.5|30
1615186800000|2021-03-08 07:00:00|13991.5|13989.5|14021.5|14019.5|14024|14022|13982.5|13980.5|442
1615187100000|2021-03-08 07:05:00|14021|14019|14011|14009|14021|14019|14007|14005|344
1615187400000|2021-03-08 07:10:00|14012|14010|14005.5|14003.5|14013|14011|13998.5|13996.5|378
1615187700000|2021-03-08 07:15:00|14006|14004|14012|14010|14014|14012|14002.5|14000.5|249
1615188000000|2021-03-08 07:20:00|14011.5|14009.5|14002|14000|14019|14017|13999.5|13997.5|319
1615188300000|2021-03-08 07:25:00|14001.5|13999.5|14009|14007|14013|14011|14000|13998|269
1615188600000|2021-03-08 07:30:00|14008.5|14006.5|14010|14008|14016.5|14014.5|14007.5|14005.5|260
1615188900000|2021-03-08 07:35:00|14009.5|14007.5|14008|14006|14014|14012|14007.5|14005.5|138
1615189200000|2021-03-08 07:40:00|14008.5|14006.5|14018|14016|14022|14020|14008.5|14006.5|306
1615189500000|2021-03-08 07:45:00|14017.5|14015.5|14017.5|14015.5|14021.5|14019.5|14013.5|14011.5|135
1615189800000|2021-03-08 07:50:00|14017|14015|14015|14013|14022.5|14020.5|14010.5|14008.5|128
1615190100000|2021-03-08 07:55:00|14015.5|14013.5|14021|14019|14021.5|14019.5|14003.5|14001.5|362
1615190400000|2021-03-08 08:00:00|14020.6|14019.4|14000.6|13999.4|14043.1|14041.9|13995.6|13994.4|2108
1615190700000|2021-03-08 08:05:00|14001.6|14000.4|13992.6|13991.4|14018.6|14017.4|13988.1|13986.9|1481
1615191000000|2021-03-08 08:10:00|13993.1|13991.9|14007.6|14006.4|14010.6|14009.4|13987.1|13985.9|1157
1615191300000|2021-03-08 08:15:00|14008.1|14006.9|13989.6|13988.4|14038.1|14036.9|13983.1|13981.9|1361
1615191600000|2021-03-08 08:20:00|13989.1|13987.9|13986.1|13984.9|14006.6|14005.4|13985.1|13983.9|624
1615191900000|2021-03-08 08:25:00|13985.6|13984.4|14008.6|14007.4|14015.1|14013.9|13974.6|13973.4|1033
1615192200000|2021-03-08 08:30:00|14009.1|14007.9|14015.6|14014.4|14015.6|14014.4|13987.1|13985.9|732
1615192500000|2021-03-08 08:35:00|14015.1|14013.9|14019.6|14018.4|14027.1|14025.9|13984.1|13982.9|1196
1615192800000|2021-03-08 08:40:00|14019.1|14017.9|14023.1|14021.9|14038.1|14036.9|14013.1|14011.9|1167
1615193100000|2021-03-08 08:45:00|14023.6|14022.4|14029.9|14028.7|14035.9|14034.7|14018.4|14017.2|577
1615193400000|2021-03-08 08:50:00|14029.4|14028.2|14048.4|14047.2|14048.4|14047.2|14025.4|14024.2|685
1615193700000|2021-03-08 08:55:00|14048.9|14047.7|14046.9|14045.7|14052.4|14051.2|14042.4|14041.2|970
1615194000000|2021-03-08 09:00:00|14046.4|14045.2|14037.4|14036.2|14050.4|14049.2|14031.9|14030.7|565
1615194300000|2021-03-08 09:05:00|14036.9|14035.7|14039.4|14038.2|14039.4|14038.2|14020.9|14019.7|589
1615194600000|2021-03-08 09:10:00|14038.9|14037.7|14029.4|14028.2|14053.4|14052.2|14026.4|14025.2|708
1615194900000|2021-03-08 09:15:00|14028.9|14027.7|14030.9|14029.7|14040.4|14039.2|14024.4|14023.2|286
1615195200000|2021-03-08 09:20:00|14030.4|14029.2|14005.4|14004.2|14031.4|14030.2|13999.4|13998.2|995
1615195500000|2021-03-08 09:25:00|14004.9|14003.7|14014.9|14013.7|14017.4|14016.2|13997.4|13996.2|783
1615195800000|2021-03-08 09:30:00|14015.4|14014.2|14019.4|14018.2|14023.4|14022.2|14003.9|14002.7|443
1615196100000|2021-03-08 09:35:00|14019.9|14018.7|14028.4|14027.2|14030.9|14029.7|14013.9|14012.7|297
1615196400000|2021-03-08 09:40:00|14027.9|14026.7|14044.4|14043.2|14045.4|14044.2|14026.4|14025.2|499
1615196700000|2021-03-08 09:45:00|14043.9|14042.7|14041.4|14040.2|14051.4|14050.2|14031.4|14030.2|590
1615197000000|2021-03-08 09:50:00|14041.9|14040.7|14046.9|14045.7|14047.9|14046.7|14033.4|14032.2|291
1615197300000|2021-03-08 09:55:00|14047.4|14046.2|14037.9|14036.7|14053.4|14052.2|14037.4|14036.2|778
1615197600000|2021-03-08 10:00:00|14039.4|14038.2|14046.9|14045.7|14050.4|14049.2|14036.4|14035.2|248
1615197900000|2021-03-08 10:05:00|14047.4|14046.2|14055.9|14054.7|14056.4|14055.2|14046.4|14045.2|443
1615198200000|2021-03-08 10:10:00|14055.4|14054.2|14049.9|14048.7|14057.4|14056.2|14045.4|14044.2|348
1615198500000|2021-03-08 10:15:00|14049.4|14048.2|14061.4|14060.2|14062.4|14061.2|14049.4|14048.2|373
1615198800000|2021-03-08 10:20:00|14061.9|14060.7|14055.9|14054.7|14063.9|14062.7|14054.9|14053.7|321
1615199100000|2021-03-08 10:25:00|14056.4|14055.2|14059.4|14058.2|14063.4|14062.2|14052.9|14051.7|263
1615199400000|2021-03-08 10:30:00|14059.9|14058.7|14094.9|14093.7|14097.9|14096.7|14057.4|14056.2|858
1615199700000|2021-03-08 10:35:00|14095.4|14094.2|14081.4|14080.2|14112.4|14111.2|14079.4|14078.2|1196
1615200000000|2021-03-08 10:40:00|14080.9|14079.7|14074.9|14073.7|14081.4|14080.2|14064.4|14063.2|756
1615200300000|2021-03-08 10:45:00|14074.4|14073.2|14081.4|14080.2|14087.4|14086.2|14069.4|14068.2|506
1615200600000|2021-03-08 10:50:00|14081.9|14080.7|14092.9|14091.7|14106.9|14105.7|14079.4|14078.2|703
1615200900000|2021-03-08 10:55:00|14093.4|14092.2|14093.9|14092.7|14103.4|14102.2|14091.9|14090.7|534
1615201200000|2021-03-08 11:00:00|14094.4|14093.2|14094.9|14093.7|14104.4|14103.2|14091.9|14090.7|439
1615201500000|2021-03-08 11:05:00|14095.4|14094.2|14101.9|14100.7|14103.4|14102.2|14094.9|14093.7|283
1615201800000|2021-03-08 11:10:00|14102.4|14101.2|14103.4|14102.2|14110.4|14109.2|14099.9|14098.7|564
1615202100000|2021-03-08 11:15:00|14104.4|14103.2|14092.9|14091.7|14106.9|14105.7|14089.4|14088.2|464
1615202400000|2021-03-08 11:20:00|14092.4|14091.2|14100.9|14099.7|14101.9|14100.7|14087.4|14086.2|293
1615202700000|2021-03-08 11:25:00|14100.4|14099.2|14078.9|14077.7|14108.4|14107.2|14076.4|14075.2|411
1615203000000|2021-03-08 11:30:00|14078.4|14077.2|14095.9|14094.7|14097.4|14096.2|14078.4|14077.2|344
1615203300000|2021-03-08 11:35:00|14096.4|14095.2|14098.9|14097.7|14103.4|14102.2|14088.4|14087.2|306
1615203600000|2021-03-08 11:40:00|14098.4|14097.2|14089.9|14088.7|14099.4|14098.2|14088.9|14087.7|313
1615203900000|2021-03-08 11:45:00|14090.4|14089.2|14102.9|14101.7|14108.4|14107.2|14089.9|14088.7|290
1615204200000|2021-03-08 11:50:00|14103.4|14102.2|14107.9|14106.7|14107.9|14106.7|14094.9|14093.7|322
1615204500000|2021-03-08 11:55:00|14107.4|14106.2|14110.4|14109.2|14111.9|14110.7|14097.4|14096.2|472
1615204800000|2021-03-08 12:00:00|14109.9|14108.7|14104.9|14103.7|14119.4|14118.2|14101.9|14100.7|678
1615205100000|2021-03-08 12:05:00|14104.4|14103.2|14110.9|14109.7|14116.9|14115.7|14102.9|14101.7|355
1615205400000|2021-03-08 12:10:00|14111.4|14110.2|14114.9|14113.7|14124.9|14123.7|14110.9|14109.7|312
1615205700000|2021-03-08 12:15:00|14114.4|14113.2|14118.9|14117.7|14120.4|14119.2|14105.4|14104.2|457
1615206000000|2021-03-08 12:20:00|14119.4|14118.2|14112.9|14111.7|14121.4|14120.2|14104.4|14103.2|339
1615206300000|2021-03-08 12:25:00|14113.4|14112.2|14105.9|14104.7|14114.9|14113.7|14105.4|14104.2|255
1615206600000|2021-03-08 12:30:00|14106.4|14105.2|14101.9|14100.7|14111.4|14110.2|14094.4|14093.2|489
1615206900000|2021-03-08 12:35:00|14101.4|14100.2|14103.9|14102.7|14107.4|14106.2|14096.9|14095.7|208
1615207200000|2021-03-08 12:40:00|14103.4|14102.2|14096.9|14095.7|14105.9|14104.7|14095.9|14094.7|235
1615207500000|2021-03-08 12:45:00|14097.4|14096.2|14098.9|14097.7|14103.4|14102.2|14093.4|14092.2|188
1615207800000|2021-03-08 12:50:00|14099.4|14098.2|14102.4|14101.2|14105.4|14104.2|14096.9|14095.7|161
1615208100000|2021-03-08 12:55:00|14101.9|14100.7|14108.9|14107.7|14108.9|14107.7|14100.9|14099.7|170
1615208400000|2021-03-08 13:00:00|14109.4|14108.2|14114.4|14113.2|14114.9|14113.7|14100.4|14099.2|379
1615208700000|2021-03-08 13:05:00|14114.9|14113.7|14104.9|14103.7|14118.4|14117.2|14103.4|14102.2|339
1615209000000|2021-03-08 13:10:00|14105.4|14104.2|14119.9|14118.7|14122.9|14121.7|14102.9|14101.7|429
1615209300000|2021-03-08 13:15:00|14120.4|14119.2|14131.4|14130.2|14131.4|14130.2|14118.4|14117.2|573
1615209600000|2021-03-08 13:20:00|14131.9|14130.7|14126.9|14125.7|14133.4|14132.2|14123.9|14122.7|341
1615209900000|2021-03-08 13:25:00|14126.4|14125.2|14127.4|14126.2|14131.4|14130.2|14122.9|14121.7|325
1615210200000|2021-03-08 13:30:00|14127.9|14126.7|14127.4|14126.2|14133.4|14132.2|14120.9|14119.7|387
1615210500000|2021-03-08 13:35:00|14126.4|14125.2|14126.9|14125.7|14126.9|14125.7|14114.4|14113.2|406
1615210800000|2021-03-08 13:40:00|14127.4|14126.2|14123.9|14122.7|14132.9|14131.7|14119.4|14118.2|360
1615211100000|2021-03-08 13:45:00|14123.4|14122.2|14132.4|14131.2|14134.4|14133.2|14120.9|14119.7|296
1615211400000|2021-03-08 13:50:00|14132.9|14131.7|14137.9|14136.7|14139.4|14138.2|14130.4|14129.2|540
1615211700000|2021-03-08 13:55:00|14137.4|14136.2|14144.4|14143.2|14144.9|14143.7|14133.4|14132.2|552
1615212000000|2021-03-08 14:00:00|14144.9|14143.7|14147.4|14146.2|14152.4|14151.2|14140.9|14139.7|481
1615212300000|2021-03-08 14:05:00|14147.9|14146.7|14156.4|14155.2|14160.4|14159.2|14147.4|14146.2|624
1615212600000|2021-03-08 14:10:00|14155.9|14154.7|14161.4|14160.2|14164.4|14163.2|14152.4|14151.2|517
1615212900000|2021-03-08 14:15:00|14161.9|14160.7|14160.9|14159.7|14171.9|14170.7|14155.9|14154.7|970
1615213200000|2021-03-08 14:20:00|14160.4|14159.2|14163.9|14162.7|14164.4|14163.2|14147.4|14146.2|499
1615213500000|2021-03-08 14:25:00|14163.4|14162.2|14174.9|14173.7|14179.4|14178.2|14163.4|14162.2|775
1615213800000|2021-03-08 14:30:00|14175.9|14174.7|14157.4|14156.2|14177.9|14176.7|14156.9|14155.7|1120
1615214100000|2021-03-08 14:35:00|14156.4|14155.2|14224.9|14223.7|14226.4|14225.2|14156.4|14155.2|2276
1615214400000|2021-03-08 14:40:00|14224.4|14223.2|14256.9|14255.7|14257.9|14256.7|14224.4|14223.2|2283
1615214700000|2021-03-08 14:45:00|14257.4|14256.2|14240.5|14239.3|14279.4|14278.2|14238|14236.8|2344
1615215000000|2021-03-08 14:50:00|14240|14238.8|14261|14259.8|14271|14269.8|14233.5|14232.3|1352
1615215300000|2021-03-08 14:55:00|14261.5|14260.3|14247.5|14246.3|14284.5|14283.3|14231.5|14230.3|1668
1615215600000|2021-03-08 15:00:00|14248.5|14247.3|14264|14262.8|14277.5|14276.3|14239|14237.8|1986
1615215900000|2021-03-08 15:05:00|14264.5|14263.3|14309.1|14307.9|14309.6|14308.4|14260|14258.8|2004
1615216200000|2021-03-08 15:10:00|14309.2|14308|14320.7|14319.5|14327.7|14326.5|14304.2|14303|1976
1615216500000|2021-03-08 15:15:00|14321.2|14320|14367.2|14366|14367.7|14366.5|14309.7|14308.5|2638
1615216800000|2021-03-08 15:20:00|14366.7|14365.5|14338.7|14337.5|14376.7|14375.5|14329.7|14328.5|2389
1615217100000|2021-03-08 15:25:00|14339.2|14338|14362.2|14361|14370.2|14369|14339.2|14338|1139
1615217400000|2021-03-08 15:30:00|14361.7|14360.5|14377.7|14376.5|14379.7|14378.5|14361.7|14360.5|959
1615217700000|2021-03-08 15:35:00|14377.2|14376|14370.7|14369.5|14384.2|14383|14357.7|14356.5|1210
1615218000000|2021-03-08 15:40:00|14370.2|14369|14390.2|14389|14397.7|14396.5|14366.7|14365.5|1505
1615218300000|2021-03-08 15:45:00|14389.7|14388.5|14376.7|14375.5|14404.2|14403|14372.7|14371.5|1741
1615218600000|2021-03-08 15:50:00|14377.2|14376|14378.2|14377|14395.7|14394.5|14374.7|14373.5|1139
1615218900000|2021-03-08 15:55:00|14377.7|14376.5|14381.2|14380|14399.2|14398|14372.7|14371.5|1333
1615219200000|2021-03-08 16:00:00|14380.7|14379.5|14380.7|14379.5|14400.7|14399.5|14378.7|14377.5|909
1615219500000|2021-03-08 16:05:00|14380.2|14379|14375.2|14374|14387.7|14386.5|14369.7|14368.5|892
1615219800000|2021-03-08 16:10:00|14374.7|14373.5|14361.2|14360|14377.7|14376.5|14357.2|14356|1135
1615220100000|2021-03-08 16:15:00|14361.7|14360.5|14377.7|14376.5|14379.7|14378.5|14359.7|14358.5|939
1615220400000|2021-03-08 16:20:00|14378.2|14377|14397.7|14396.5|14400.7|14399.5|14377.7|14376.5|1217
1615220700000|2021-03-08 16:25:00|14397.2|14396|14399.7|14398.5|14404.7|14403.5|14385.7|14384.5|1750
1615221000000|2021-03-08 16:30:00|14400.1|14398.1|14384.6|14382.6|14401.1|14399.1|14379.1|14377.1|2193
1615221300000|2021-03-08 16:35:00|14386.1|14384.1|14379.6|14377.6|14390.1|14388.1|14367.6|14365.6|1550
1615221600000|2021-03-08 16:40:00|14380.1|14378.1|14364.1|14362.1|14391.1|14389.1|14364.1|14362.1|820
1615221900000|2021-03-08 16:45:00|14363.1|14361.1|14374.6|14372.6|14376.1|14374.1|14358.1|14356.1|471
1615222200000|2021-03-08 16:50:00|14374.1|14372.1|14371.6|14369.6|14377.1|14375.1|14365.6|14363.6|304
1615222500000|2021-03-08 16:55:00|14372.1|14370.1|14361.6|14359.6|14380.1|14378.1|14359.1|14357.1|562
1615222800000|2021-03-08 17:00:00|14362.1|14360.1|14362.6|14360.6|14373.1|14371.1|14359.1|14357.1|237
1615223100000|2021-03-08 17:05:00|14362.1|14360.1|14373.1|14371.1|14377.6|14375.6|14359.1|14357.1|246
1615223400000|2021-03-08 17:10:00|14372.6|14370.6|14369.6|14367.6|14377.1|14375.1|14365.1|14363.1|172
1615223700000|2021-03-08 17:15:00|14369.1|14367.1|14372.1|14370.1|14385.6|14383.6|14362.1|14360.1|253
1615224000000|2021-03-08 17:20:00|14371.6|14369.6|14394.1|14392.1|14394.6|14392.6|14371.1|14369.1|279
1615224300000|2021-03-08 17:25:00|14393.6|14391.6|14396.6|14394.6|14398.1|14396.1|14393.1|14391.1|211
1615224600000|2021-03-08 17:30:00|14396.1|14394.1|14392.1|14390.1|14399.6|14397.6|14387.6|14385.6|272
1615224900000|2021-03-08 17:35:00|14392.6|14390.6|14385.6|14383.6|14396.1|14394.1|14385.6|14383.6|226
1615225200000|2021-03-08 17:40:00|14386.1|14384.1|14390.1|14388.1|14393.6|14391.6|14385.1|14383.1|164
1615225500000|2021-03-08 17:45:00|14389.6|14387.6|14401.1|14399.1|14405.1|14403.1|14389.6|14387.6|257
1615225800000|2021-03-08 17:50:00|14400.6|14398.6|14393.1|14391.1|14409.1|14407.1|14393.1|14391.1|216
1615226100000|2021-03-08 17:55:00|14393.6|14391.6|14391.1|14389.1|14395.6|14393.6|14388.1|14386.1|169
1615226400000|2021-03-08 18:00:00|14391.6|14389.6|14397.6|14395.6|14399.1|14397.1|14390.6|14388.6|110
1615226700000|2021-03-08 18:05:00|14398.1|14396.1|14397.6|14395.6|14403.1|14401.1|14395.6|14393.6|64
1615227000000|2021-03-08 18:10:00|14398.1|14396.1|14405.6|14403.6|14408.6|14406.6|14390.1|14388.1|224
1615227300000|2021-03-08 18:15:00|14406.1|14404.1|14407.1|14405.1|14412.1|14410.1|14405.1|14403.1|97
1615227600000|2021-03-08 18:20:00|14407.6|14405.6|14407.6|14405.6|14410.6|14408.6|14404.6|14402.6|102
1615227900000|2021-03-08 18:25:00|14408.1|14406.1|14409.6|14407.6|14411.1|14409.1|14404.1|14402.1|100
1615228200000|2021-03-08 18:30:00|14409.1|14407.1|14400.6|14398.6|14411.1|14409.1|14397.1|14395.1|148
1615228500000|2021-03-08 18:35:00|14401.1|14399.1|14401.1|14399.1|14407.6|14405.6|14397.1|14395.1|142
1615228800000|2021-03-08 18:40:00|14400.6|14398.6|14392.1|14390.1|14401.6|14399.6|14391.6|14389.6|104
1615229100000|2021-03-08 18:45:00|14392.6|14390.6|14377.6|14375.6|14395.6|14393.6|14374.1|14372.1|184
1615229400000|2021-03-08 18:50:00|14377.1|14375.1|14373.6|14371.6|14379.1|14377.1|14364.1|14362.1|267
1615229700000|2021-03-08 18:55:00|14373.1|14371.1|14364.6|14362.6|14375.1|14373.1|14362.1|14360.1|242
1615230000000|2021-03-08 19:00:00|14364.1|14362.1|14372.6|14370.6|14373.1|14371.1|14362.1|14360.1|219
1615230300000|2021-03-08 19:05:00|14371.6|14369.6|14384.6|14382.6|14388.6|14386.6|14368.1|14366.1|150
1615230600000|2021-03-08 19:10:00|14384.1|14382.1|14392.6|14390.6|14394.1|14392.1|14379.6|14377.6|164
1615230900000|2021-03-08 19:15:00|14393.1|14391.1|14386.6|14384.6|14396.1|14394.1|14379.1|14377.1|99
1615231200000|2021-03-08 19:20:00|14386.1|14384.1|14392.6|14390.6|14393.6|14391.6|14381.6|14379.6|156
1615231500000|2021-03-08 19:25:00|14393.1|14391.1|14402.6|14400.6|14404.6|14402.6|14391.6|14389.6|70
1615231800000|2021-03-08 19:30:00|14403.1|14401.1|14396.6|14394.6|14404.6|14402.6|14396.1|14394.1|108
1615232100000|2021-03-08 19:35:00|14397.1|14395.1|14386.1|14384.1|14400.6|14398.6|14386.1|14384.1|94
1615232400000|2021-03-08 19:40:00|14386.6|14384.6|14367.1|14365.1|14389.6|14387.6|14364.6|14362.6|176
1615232700000|2021-03-08 19:45:00|14367.6|14365.6|14359.1|14357.1|14369.6|14367.6|14357.1|14355.1|223
1615233000000|2021-03-08 19:50:00|14358.6|14356.6|14366.6|14364.6|14371.6|14369.6|14357.1|14355.1|179
1615233300000|2021-03-08 19:55:00|14366.1|14364.1|14377.6|14375.6|14377.6|14375.6|14366.1|14364.1|93
1615233600000|2021-03-08 20:00:00|14376.6|14374.6|14357.6|14355.6|14376.6|14374.6|14353.6|14351.6|286
1615233900000|2021-03-08 20:05:00|14357.1|14355.1|14357.6|14355.6|14364.1|14362.1|14351.6|14349.6|216
1615234200000|2021-03-08 20:10:00|14358.1|14356.1|14361.6|14359.6|14362.6|14360.6|14352.1|14350.1|227
1615234500000|2021-03-08 20:15:00|14361.1|14359.1|14342.6|14340.6|14364.1|14362.1|14339.6|14337.6|245
1615234800000|2021-03-08 20:20:00|14343.1|14341.1|14354.6|14352.6|14357.6|14355.6|14341.1|14339.1|237
1615235100000|2021-03-08 20:25:00|14355.1|14353.1|14350.6|14348.6|14359.1|14357.1|14349.1|14347.1|114
1615235400000|2021-03-08 20:30:00|14351.1|14349.1|14360.6|14358.6|14365.1|14363.1|14349.6|14347.6|195
1615235700000|2021-03-08 20:35:00|14360.1|14358.1|14362.6|14360.6|14367.1|14365.1|14359.6|14357.6|91
1615236000000|2021-03-08 20:40:00|14363.1|14361.1|14368.6|14366.6|14373.6|14371.6|14359.6|14357.6|163
1615236300000|2021-03-08 20:45:00|14369.1|14367.1|14361.6|14359.6|14375.6|14373.6|14352.6|14350.6|254
1615236600000|2021-03-08 20:50:00|14362.1|14360.1|14356.6|14354.6|14367.1|14365.1|14355.6|14353.6|225
1615236900000|2021-03-08 20:55:00|14356.1|14354.1|14353.6|14351.6|14359.1|14357.1|14348.1|14346.1|335
1615237200000|2021-03-08 21:00:00|14359.3|14354.3|14361.5|14356.5|14376.4|14371.4|14356.3|14351.3|437
1615237500000|2021-03-08 21:05:00|14361|14356|14369.2|14364.2|14370.7|14365.7|14357|14352|0
1615237800000|2021-03-08 21:10:00|14370.1|14365.1|14386.8|14381.8|14395.4|14390.4|14369|14364|0
1615238100000|2021-03-08 21:15:00|14386.7|14381.7|14383.8|14378.8|14388.8|14383.8|14383.4|14378.4|0
1615238400000|2021-03-08 21:20:00|14383.7|14378.7|14387.4|14382.4|14388.1|14383.1|14382.9|14377.9|0
1615238700000|2021-03-08 21:25:00|14388|14383|14387.7|14382.7|14388.7|14383.7|14387.4|14382.4|0
1615239000000|2021-03-08 21:30:00|14385.4|14380.4|14392.3|14387.3|14396.7|14391.7|14384.6|14379.6|0
1615239300000|2021-03-08 21:35:00|14391.4|14386.4|14393.6|14388.6|14398.8|14393.8|14390.5|14385.5|0
1615239600000|2021-03-08 21:40:00|14392.8|14387.8|14381.7|14376.7|14393.6|14388.6|14381.3|14376.3|0
1615239900000|2021-03-08 21:45:00|14382.5|14377.5|14394.2|14389.2|14395|14390|14381.7|14376.7|0
1615240200000|2021-03-08 21:50:00|14395|14390|14387.7|14382.7|14395.9|14390.9|14383.7|14378.7|0
1615240500000|2021-03-08 21:55:00|14391|14386|14385.5|14380.5|14391.9|14386.9|14384.4|14379.4|0
1615240800000|2021-03-08 22:00:00|14386.4|14381.4|14386.4|14381.4|14387.6|14382.6|14385.9|14380.9|0
1615241100000|2021-03-08 22:05:00|14386.8|14381.8|14387.1|14382.1|14387.6|14382.6|14385.7|14380.7|0
1615241400000|2021-03-08 22:10:00|14387.4|14382.4|14386.7|14381.7|14388.4|14383.4|14386.7|14381.7|0
1615241700000|2021-03-08 22:15:00|14385.4|14380.4|14386.7|14381.7|14386.7|14381.7|14384.6|14379.6|0
1615242000000|2021-03-08 22:20:00|14387|14382|14387.7|14382.7|14387.7|14382.7|14386.7|14381.7|0
1615242300000|2021-03-08 22:25:00|14388.2|14383.2|14390|14385|14390.8|14385.8|14388.2|14383.2|0
1615242600000|2021-03-08 22:30:00|14389.4|14384.4|14389|14384|14390|14385|14387.2|14382.2|0
1615242900000|2021-03-08 22:35:00|14388.9|14383.9|14389.8|14384.8|14389.8|14384.8|14386.8|14381.8|0
1615243200000|2021-03-08 22:40:00|14391.2|14386.2|14391.7|14386.7|14392.2|14387.2|14390.1|14385.1|0
1615243500000|2021-03-08 22:45:00|14391|14386|14390.5|14385.5|14392.4|14387.4|14390.2|14385.2|0
1615243800000|2021-03-08 22:50:00|14390.6|14385.6|14392.9|14387.9|14392.9|14387.9|14390.6|14385.6|0
1615244100000|2021-03-08 22:55:00|14393|14388|14394.2|14389.2|14395.9|14390.9|14392.6|14387.6|0
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14406.3|14401.3|14407.8|14402.8|14392|14387|0
1615244700000|2021-03-08 23:05:00|14405.5|14400.5|14404.5|14399.5|14406.4|14401.4|14401|14396|0
1615245000000|2021-03-08 23:10:00|14405.4|14400.4|14409|14404|14409.9|14404.9|14403.6|14398.6|0
1615245300000|2021-03-08 23:15:00|14409.1|14404.1|14435.3|14430.3|14440.3|14435.3|14408.2|14403.2|0
1615245600000|2021-03-08 23:20:00|14436.2|14431.2|14432.8|14427.8|14439.9|14434.9|14430.2|14425.2|0
1615245900000|2021-03-08 23:25:00|14433.6|14428.6|14435.7|14430.7|14437.4|14432.4|14430.6|14425.6|0
1615246200000|2021-03-08 23:30:00|14436.5|14431.5|14432.7|14427.7|14438.3|14433.3|14430.8|14425.8|0
1615246500000|2021-03-08 23:35:00|14431.8|14426.8|14443.1|14438.1|14443.5|14438.5|14431|14426|0
1615246800000|2021-03-08 23:40:00|14444|14439|14438.1|14433.1|14445.5|14440.5|14435.4|14430.4|0
1615247100000|2021-03-08 23:45:00|14437.7|14432.7|14437.3|14432.3|14441.8|14436.8|14434|14429|0
1615247400000|2021-03-08 23:50:00|14436.9|14431.9|14433.4|14428.4|14437.3|14432.3|14424|14419|0
1615247700000|2021-03-08 23:55:00|14433.8|14428.8|14429.7|14424.7|14442.4|14437.4|14429.3|14424.3|0
1615248000000|2021-03-09 00:00:00|14430.1|14425.1|14427.6|14422.6|14435.2|14430.2|14422.9|14417.9|0
1615248300000|2021-03-09 00:05:00|14427.2|14422.2|14437|14432|14438.8|14433.8|14416.7|14411.7|0
1615248600000|2021-03-09 00:10:00|14437.4|14432.4|14423.2|14418.2|14447.5|14442.5|14423.2|14418.2|0
1615248900000|2021-03-09 00:15:00|14421.2|14416.2|14376.6|14372.6|14422.8|14417.8|14373.1|14369.1|112
1615249200000|2021-03-09 00:20:00|14378.1|14374.1|14382.1|14378.1|14384.1|14380.1|14376.1|14372.1|41
1615249500000|2021-03-09 00:25:00|14383.1|14379.1|14380.6|14376.6|14386.1|14382.1|14377.1|14373.1|61
1615249800000|2021-03-09 00:30:00|14380.1|14376.1|14373.6|14369.6|14385.1|14381.1|14373.1|14369.1|39
1615250100000|2021-03-09 00:35:00|14374.1|14370.1|14370.1|14366.1|14376.6|14372.6|14366.6|14362.6|31
1615250400000|2021-03-09 00:40:00|14370.6|14366.6|14381.1|14377.1|14384.1|14380.1|14370.6|14366.6|32
1615250700000|2021-03-09 00:45:00|14380.6|14376.6|14387.1|14383.1|14392.1|14388.1|14377.1|14373.1|79
1615251000000|2021-03-09 00:50:00|14386.6|14382.6|14385.1|14381.1|14389.1|14385.1|14381.6|14377.6|25
1615251300000|2021-03-09 00:55:00|14384.6|14380.6|14388.6|14384.6|14388.6|14384.6|14382.1|14378.1|14
1615251600000|2021-03-09 01:00:00|14388.1|14384.1|14403.6|14399.6|14403.6|14399.6|14381.1|14377.1|36
1615251900000|2021-03-09 01:05:00|14403.1|14399.1|14416.6|14412.6|14419.1|14415.1|14402.6|14398.6|35
1615252200000|2021-03-09 01:10:00|14416.1|14412.1|14408.6|14404.6|14417.6|14413.6|14407.6|14403.6|14
1615252500000|2021-03-09 01:15:00|14409.1|14405.1|14400.1|14396.1|14411.6|14407.6|14397.6|14393.6|41
1615252800000|2021-03-09 01:20:00|14400.6|14396.6|14395.1|14391.1|14403.1|14399.1|14391.6|14387.6|16
1615253100000|2021-03-09 01:25:00|14394.6|14390.6|14383.1|14379.1|14396.1|14392.1|14381.1|14377.1|25
1615253400000|2021-03-09 01:30:00|14382.6|14378.6|14364.1|14360.1|14386.6|14382.6|14363.1|14359.1|32
1615253700000|2021-03-09 01:35:00|14363.6|14359.6|14354.6|14350.6|14372.6|14368.6|14352.6|14348.6|71
1615254000000|2021-03-09 01:40:00|14354.1|14350.1|14350.1|14346.1|14358.1|14354.1|14349.1|14345.1|37
1615254300000|2021-03-09 01:45:00|14348.1|14344.1|14351.6|14347.6|14365.6|14361.6|14346.1|14342.1|56
1615254600000|2021-03-09 01:50:00|14351.1|14347.1|14361.1|14357.1|14362.1|14358.1|14351.1|14347.1|34
1615254900000|2021-03-09 01:55:00|14361.6|14357.6|14349.6|14345.6|14361.6|14357.6|14344.6|14340.6|42
1615255200000|2021-03-09 02:00:00|14348.1|14344.1|14377.6|14373.6|14377.6|14373.6|14346.6|14342.6|38
1615255500000|2021-03-09 02:05:00|14377.1|14373.1|14384.6|14380.6|14386.6|14382.6|14375.1|14371.1|33
1615255800000|2021-03-09 02:10:00|14385.1|14381.1|14391.1|14387.1|14392.1|14388.1|14380.1|14376.1|34
1615256100000|2021-03-09 02:15:00|14395.6|14391.6|14396.1|14392.1|14404.6|14400.6|14394.6|14390.6|41
1615256400000|2021-03-09 02:20:00|14397.6|14393.6|14381.6|14377.6|14398.1|14394.1|14381.1|14377.1|29
1615256700000|2021-03-09 02:25:00|14381.1|14377.1|14379.6|14375.6|14387.1|14383.1|14376.6|14372.6|30
1615257000000|2021-03-09 02:30:00|14380.1|14376.1|14375.6|14371.6|14390.6|14386.6|14371.1|14367.1|30
1615257300000|2021-03-09 02:35:00|14375.1|14371.1|14371.6|14367.6|14379.6|14375.6|14370.1|14366.1|26
1615257600000|2021-03-09 02:40:00|14371.1|14367.1|14381.6|14377.6|14382.1|14378.1|14357.1|14353.1|31
1615257900000|2021-03-09 02:45:00|14382.1|14378.1|14386.1|14382.1|14389.6|14385.6|14377.1|14373.1|25
1615258200000|2021-03-09 02:50:00|14385.6|14381.6|14391.1|14387.1|14392.1|14388.1|14384.6|14380.6|22
1615258500000|2021-03-09 02:55:00|14391.6|14387.6|14395.6|14391.6|14398.1|14394.1|14391.6|14387.6|31
1615258800000|2021-03-09 03:00:00|14395.1|14391.1|14391.6|14387.6|14400.1|14396.1|14391.6|14387.6|32
1615259100000|2021-03-09 03:05:00|14392.1|14388.1|14403.6|14399.6|14403.6|14399.6|14390.6|14386.6|12
1615259400000|2021-03-09 03:10:00|14403.1|14399.1|14410.6|14406.6|14412.1|14408.1|14401.1|14397.1|34
1615259700000|2021-03-09 03:15:00|14410.1|14406.1|14410.6|14406.6|14413.1|14409.1|14406.1|14402.1|45
1615260000000|2021-03-09 03:20:00|14411.1|14407.1|14409.6|14405.6|14415.6|14411.6|14405.6|14401.6|35
1615260300000|2021-03-09 03:25:00|14409.1|14405.1|14415.6|14411.6|14415.6|14411.6|14406.6|14402.6|36
1615260600000|2021-03-09 03:30:00|14415.1|14411.1|14423.1|14419.1|14423.1|14419.1|14412.1|14408.1|56
1615260900000|2021-03-09 03:35:00|14424.6|14420.6|14421.1|14417.1|14431.1|14427.1|14420.1|14416.1|48
1615261200000|2021-03-09 03:40:00|14421.6|14417.6|14415.6|14411.6|14423.1|14419.1|14414.6|14410.6|34
1615261500000|2021-03-09 03:45:00|14416.1|14412.1|14411.6|14407.6|14420.1|14416.1|14410.1|14406.1|29
1615261800000|2021-03-09 03:50:00|14411.1|14407.1|14413.1|14409.1|14420.6|14416.6|14410.6|14406.6|42
1615262100000|2021-03-09 03:55:00|14412.6|14408.6|14416.6|14412.6|14416.6|14412.6|14411.1|14407.1|26
1615262400000|2021-03-09 04:00:00|14417.1|14413.1|14422.1|14418.1|14422.1|14418.1|14417.1|14413.1|19
1615262700000|2021-03-09 04:05:00|14422.6|14418.6|14415.6|14411.6|14422.6|14418.6|14415.6|14411.6|34
1615263000000|2021-03-09 04:10:00|14414.6|14410.6|14405.1|14401.1|14418.1|14414.1|14405.1|14401.1|38
1615263300000|2021-03-09 04:15:00|14403.1|14399.1|14397.1|14393.1|14404.1|14400.1|14394.6|14390.6|53
1615263600000|2021-03-09 04:20:00|14396.6|14392.6|14395.1|14391.1|14398.6|14394.6|14392.1|14388.1|29
1615263900000|2021-03-09 04:25:00|14394.6|14390.6|14391.6|14387.6|14394.6|14390.6|14385.1|14381.1|20
1615264200000|2021-03-09 04:30:00|14392.1|14388.1|14395.1|14391.1|14395.6|14391.6|14391.1|14387.1|10
1615264500000|2021-03-09 04:35:00|14394.6|14390.6|14396.6|14392.6|14399.1|14395.1|14392.6|14388.6|27
1615264800000|2021-03-09 04:40:00|14396.1|14392.1|14396.1|14392.1|14400.6|14396.6|14394.6|14390.6|11
1615265100000|2021-03-09 04:45:00|14396.6|14392.6|14401.1|14397.1|14403.1|14399.1|14394.6|14390.6|26
1615265400000|2021-03-09 04:50:00|14401.6|14397.6|14397.6|14393.6|14404.1|14400.1|14397.6|14393.6|17
1615265700000|2021-03-09 04:55:00|14397.1|14393.1|14402.1|14398.1|14402.6|14398.6|14394.6|14390.6|34
1615266000000|2021-03-09 05:00:00|14402.6|14398.6|14402.1|14398.1|14406.6|14402.6|14398.1|14394.1|37
1615266300000|2021-03-09 05:05:00|14401.6|14397.6|14400.1|14396.1|14408.1|14404.1|14398.1|14394.1|28
1615266600000|2021-03-09 05:10:00|14399.6|14395.6|14404.1|14400.1|14404.1|14400.1|14399.1|14395.1|36
1615266900000|2021-03-09 05:15:00|14404.6|14400.6|14395.6|14391.6|14405.1|14401.1|14395.6|14391.6|19
1615267200000|2021-03-09 05:20:00|14394.6|14390.6|14393.1|14389.1|14394.6|14390.6|14389.1|14385.1|28
1615267500000|2021-03-09 05:25:00|14392.6|14388.6|14402.1|14398.1|14402.1|14398.1|14390.1|14386.1|22
1615267800000|2021-03-09 05:30:00|14400.6|14396.6|14397.6|14393.6|14405.6|14401.6|14397.6|14393.6|19
1615268100000|2021-03-09 05:35:00|14397.1|14393.1|14396.1|14392.1|14399.6|14395.6|14392.6|14388.6|25
1615268400000|2021-03-09 05:40:00|14396.6|14392.6|14394.6|14390.6|14402.1|14398.1|14393.1|14389.1|20
1615268700000|2021-03-09 05:45:00|14395.1|14391.1|14397.1|14393.1|14398.1|14394.1|14393.1|14389.1|10
1615269000000|2021-03-09 05:50:00|14396.6|14392.6|14396.6|14392.6|14400.6|14396.6|14394.1|14390.1|7
1615269300000|2021-03-09 05:55:00|14396.1|14392.1|14395.1|14391.1|14400.6|14396.6|14394.6|14390.6|10
1615269600000|2021-03-09 06:00:00|14395.6|14391.6|14400.6|14396.6|14401.1|14397.1|14393.1|14389.1|44
1615269900000|2021-03-09 06:05:00|14401.1|14397.1|14408.6|14404.6|14409.6|14405.6|14397.6|14393.6|28
1615270200000|2021-03-09 06:10:00|14409.6|14405.6|14407.6|14403.6|14417.1|14413.1|14406.1|14402.1|116
1615270500000|2021-03-09 06:15:00|14407.1|14403.1|14402.6|14398.6|14410.1|14406.1|14402.1|14398.1|20
1615270800000|2021-03-09 06:20:00|14402.1|14398.1|14395.6|14391.6|14403.1|14399.1|14395.6|14391.6|20
1615271100000|2021-03-09 06:25:00|14395.1|14391.1|14387.1|14383.1|14395.6|14391.6|14383.1|14379.1|29
1615271400000|2021-03-09 06:30:00|14386.6|14382.6|14398.6|14394.6|14398.6|14394.6|14385.6|14381.6|33
1615271700000|2021-03-09 06:35:00|14398.1|14394.1|14391.6|14387.6|14403.1|14399.1|14391.1|14387.1|56
1615272000000|2021-03-09 06:40:00|14391.1|14387.1|14382.1|14378.1|14393.1|14389.1|14379.1|14375.1|98
1615272300000|2021-03-09 06:45:00|14382.6|14378.6|14379.1|14375.1|14384.6|14380.6|14379.1|14375.1|43
1615272600000|2021-03-09 06:50:00|14379.6|14375.6|14393.6|14389.6|14394.1|14390.1|14377.1|14373.1|72
1615272900000|2021-03-09 06:55:00|14394.6|14390.6|14384.6|14380.6|14396.6|14392.6|14382.6|14378.6|80
1615273200000|2021-03-09 07:00:00|14383.6|14381.6|14366.1|14364.1|14393.6|14391.6|14362.6|14360.6|496
1615273500000|2021-03-09 07:05:00|14365.6|14363.6|14362.1|14360.1|14372.1|14370.1|14360.1|14358.1|331
1615273800000|2021-03-09 07:10:00|14361.6|14359.6|14362.6|14360.6|14367.6|14365.6|14357.1|14355.1|228
1615274100000|2021-03-09 07:15:00|14362.1|14360.1|14373.6|14371.6|14374.1|14372.1|14360.1|14358.1|132
1615274400000|2021-03-09 07:20:00|14373.1|14371.1|14369.6|14367.6|14376.1|14374.1|14363.1|14361.1|183
1615274700000|2021-03-09 07:25:00|14369.1|14367.1|14369.6|14367.6|14375.6|14373.6|14368.6|14366.6|115
1615275000000|2021-03-09 07:30:00|14369.1|14367.1|14364.6|14362.6|14372.6|14370.6|14362.1|14360.1|118
1615275300000|2021-03-09 07:35:00|14365.1|14363.1|14365.6|14363.6|14372.6|14370.6|14363.1|14361.1|107
1615275600000|2021-03-09 07:40:00|14365.1|14363.1|14362.6|14360.6|14366.6|14364.6|14355.6|14353.6|216
1615275900000|2021-03-09 07:45:00|14362.1|14360.1|14359.6|14357.6|14362.1|14360.1|14353.6|14351.6|136
1615276200000|2021-03-09 07:50:00|14359.1|14357.1|14370.6|14368.6|14374.1|14372.1|14359.1|14357.1|244
1615276500000|2021-03-09 07:55:00|14370.1|14368.1|14383.6|14381.6|14389.1|14387.1|14368.1|14366.1|339
1615276800000|2021-03-09 08:00:00|14383.1|14381.1|14343.7|14342.5|14385.7|14384.5|14337.2|14336|2028
1615277100000|2021-03-09 08:05:00|14344.2|14343|14339.7|14338.5|14350.7|14349.5|14331.2|14330|1328
1615277400000|2021-03-09 08:10:00|14341.2|14340|14332.2|14331|14351.2|14350|14325.2|14324|1235
1615277700000|2021-03-09 08:15:00|14331.7|14330.5|14320.2|14319|14331.7|14330.5|14309.7|14308.5|1679
1615278000000|2021-03-09 08:20:00|14319.7|14318.5|14333.2|14332|14342.7|14341.5|14307.2|14306|1232
1615278300000|2021-03-09 08:25:00|14332.7|14331.5|14348.7|14347.5|14350.7|14349.5|14323.7|14322.5|1306
1615278600000|2021-03-09 08:30:00|14349.2|14348|14358.2|14357|14376.7|14375.5|14344.2|14343|1468
1615278900000|2021-03-09 08:35:00|14357.7|14356.5|14343.2|14342|14361.2|14360|14334.2|14333|710
1615279200000|2021-03-09 08:40:00|14342.6|14341.4|14337.6|14336.4|14352.6|14351.4|14330.6|14329.4|749
1615279500000|2021-03-09 08:45:00|14337.1|14335.9|14340.6|14339.4|14343.6|14342.4|14325.6|14324.4|702
1615279800000|2021-03-09 08:50:00|14340.1|14338.9|14353.1|14351.9|14357.1|14355.9|14339.1|14337.9|626
1615280100000|2021-03-09 08:55:00|14352.6|14351.4|14367.6|14366.4|14377.1|14375.9|14349.6|14348.4|814
1615280400000|2021-03-09 09:00:00|14367.1|14365.9|14377.6|14376.4|14380.1|14378.9|14363.1|14361.9|855
1615280700000|2021-03-09 09:05:00|14378.1|14376.9|14379.1|14377.9|14387.1|14385.9|14373.1|14371.9|876
1615281000000|2021-03-09 09:10:00|14379.6|14378.4|14382.6|14381.4|14387.6|14386.4|14376.1|14374.9|475
1615281300000|2021-03-09 09:15:00|14382.1|14380.9|14385.6|14384.4|14394.1|14392.9|14377.1|14375.9|834
1615281600000|2021-03-09 09:20:00|14386.1|14384.9|14396.6|14395.4|14400.1|14398.9|14385.1|14383.9|462
1615281900000|2021-03-09 09:25:00|14397.1|14395.9|14392.6|14391.4|14404.6|14403.4|14390.1|14388.9|532
1615282200000|2021-03-09 09:30:00|14392.1|14390.9|14405.1|14403.9|14405.1|14403.9|14387.1|14385.9|312
1615282500000|2021-03-09 09:35:00|14404.6|14403.4|14424.6|14423.4|14428.1|14426.9|14404.6|14403.4|842
1615282800000|2021-03-09 09:40:00|14425.1|14423.9|14438.1|14436.9|14440.1|14438.9|14422.6|14421.4|924
1615283100000|2021-03-09 09:45:00|14438.6|14437.4|14430.6|14429.4|14440.1|14438.9|14424.1|14422.9|617
1615283400000|2021-03-09 09:50:00|14431.1|14429.9|14435.6|14434.4|14438.1|14436.9|14428.6|14427.4|699
1615283700000|2021-03-09 09:55:00|14436.1|14434.9|14429.6|14428.4|14441.1|14439.9|14428.6|14427.4|521
1615284000000|2021-03-09 10:00:00|14430.1|14428.9|14434.1|14432.9|14443.1|14441.9|14429.6|14428.4|517
1615284300000|2021-03-09 10:05:00|14433.6|14432.4|14437.1|14435.9|14443.6|14442.4|14431.1|14429.9|412
1615284600000|2021-03-09 10:10:00|14436.6|14435.4|14422.1|14420.9|14436.6|14435.4|14420.1|14418.9|504
1615284900000|2021-03-09 10:15:00|14421.1|14419.9|14418.6|14417.4|14425.6|14424.4|14414.6|14413.4|361
1615285200000|2021-03-09 10:20:00|14419.1|14417.9|14429.1|14427.9|14432.6|14431.4|14417.1|14415.9|251
1615285500000|2021-03-09 10:25:00|14429.6|14428.4|14426.6|14425.4|14432.6|14431.4|14422.6|14421.4|296
1615285800000|2021-03-09 10:30:00|14426.1|14424.9|14438.6|14437.4|14439.1|14437.9|14425.1|14423.9|309
1615286100000|2021-03-09 10:35:00|14439.1|14437.9|14446.6|14445.4|14455.1|14453.9|14434.6|14433.4|619
1615286400000|2021-03-09 10:40:00|14447.1|14445.9|14440.6|14439.4|14448.1|14446.9|14439.6|14438.4|280
1615286700000|2021-03-09 10:45:00|14441.1|14439.9|14434.6|14433.4|14443.1|14441.9|14432.1|14430.9|258
1615287000000|2021-03-09 10:50:00|14435.1|14433.9|14437.6|14436.4|14441.1|14439.9|14431.6|14430.4|204
1615287300000|2021-03-09 10:55:00|14438.1|14436.9|14430.1|14428.9|14438.1|14436.9|14423.6|14422.4|356
1615287600000|2021-03-09 11:00:00|14430.6|14429.4|14440.6|14439.4|14441.1|14439.9|14426.6|14425.4|229
1615287900000|2021-03-09 11:05:00|14441.1|14439.9|14449.1|14447.9|14452.1|14450.9|14438.1|14436.9|408
1615288200000|2021-03-09 11:10:00|14448.6|14447.4|14436.1|14434.9|14454.6|14453.4|14435.1|14433.9|389
1615288500000|2021-03-09 11:15:00|14436.6|14435.4|14441.6|14440.4|14445.1|14443.9|14432.1|14430.9|242
1615288800000|2021-03-09 11:20:00|14441.1|14439.9|14439.1|14437.9|14448.1|14446.9|14434.6|14433.4|288
1615289100000|2021-03-09 11:25:00|14439.6|14438.4|14446.6|14445.4|14447.1|14445.9|14434.6|14433.4|251
1615289400000|2021-03-09 11:30:00|14447.1|14445.9|14442.6|14441.4|14460.1|14458.9|14437.1|14435.9|656
1615289700000|2021-03-09 11:35:00|14442.1|14440.9|14449.6|14448.4|14452.1|14450.9|14441.6|14440.4|270
1615290000000|2021-03-09 11:40:00|14450.1|14448.9|14450.6|14449.4|14451.6|14450.4|14443.1|14441.9|116
1615290300000|2021-03-09 11:45:00|14451.1|14449.9|14443.6|14442.4|14461.1|14459.9|14439.6|14438.4|477
1615290600000|2021-03-09 11:50:00|14444.1|14442.9|14441.6|14440.4|14446.1|14444.9|14436.6|14435.4|291
1615290900000|2021-03-09 11:55:00|14442.1|14440.9|14431.6|14430.4|14443.6|14442.4|14430.1|14428.9|444
1615291200000|2021-03-09 12:00:00|14432.1|14430.9|14426.6|14425.4|14434.1|14432.9|14422.1|14420.9|307
1615291500000|2021-03-09 12:05:00|14426.1|14424.9|14429.6|14428.4|14431.6|14430.4|14423.6|14422.4|281
1615291800000|2021-03-09 12:10:00|14430.1|14428.9|14432.6|14431.4|14435.6|14434.4|14428.1|14426.9|196
1615292100000|2021-03-09 12:15:00|14433.1|14431.9|14424.6|14423.4|14433.1|14431.9|14423.6|14422.4|110
1615292400000|2021-03-09 12:20:00|14425.6|14424.4|14425.6|14424.4|14428.1|14426.9|14419.6|14418.4|300
1615292700000|2021-03-09 12:25:00|14425.1|14423.9|14431.6|14430.4|14434.1|14432.9|14423.6|14422.4|213
1615293000000|2021-03-09 12:30:00|14431.1|14429.9|14421.6|14420.4|14436.6|14435.4|14421.1|14419.9|233
1615293300000|2021-03-09 12:35:00|14421.1|14419.9|14416.6|14415.4|14426.1|14424.9|14414.1|14412.9|442
1615293600000|2021-03-09 12:40:00|14416.2|14415|14418.2|14417|14419.7|14418.5|14407.7|14406.5|408
1615293900000|2021-03-09 12:45:00|14418.7|14417.5|14414.7|14413.5|14426.2|14425|14411.7|14410.5|435
1615294200000|2021-03-09 12:50:00|14415.2|14414|14416.2|14415|14424.7|14423.5|14414.7|14413.5|212
1615294500000|2021-03-09 12:55:00|14416.7|14415.5|14419.7|14418.5|14420.2|14419|14412.2|14411|177
1615294800000|2021-03-09 13:00:00|14420.2|14419|14419.7|14418.5|14426.7|14425.5|14417.2|14416|298
1615295100000|2021-03-09 13:05:00|14420.7|14419.5|14427.2|14426|14430.7|14429.5|14420.2|14419|353
1615295400000|2021-03-09 13:10:00|14427.7|14426.5|14437.7|14436.5|14442.2|14441|14426.7|14425.5|339
1615295700000|2021-03-09 13:15:00|14437.2|14436|14431.7|14430.5|14438.7|14437.5|14429.7|14428.5|272
1615296000000|2021-03-09 13:20:00|14431.2|14430|14447.2|14446|14447.7|14446.5|14429.7|14428.5|383
1615296300000|2021-03-09 13:25:00|14447.7|14446.5|14448.2|14447|14453.7|14452.5|14441.7|14440.5|337
1615296600000|2021-03-09 13:30:00|14447.7|14446.5|14437.7|14436.5|14452.7|14451.5|14433.7|14432.5|402
1615296900000|2021-03-09 13:35:00|14437.2|14436|14435.2|14434|14441.2|14440|14432.7|14431.5|225
1615297200000|2021-03-09 13:40:00|14435.7|14434.5|14442.2|14441|14442.2|14441|14435.7|14434.5|208
1615297500000|2021-03-09 13:45:00|14441.7|14440.5|14444.2|14443|14444.7|14443.5|14435.7|14434.5|199
1615297800000|2021-03-09 13:50:00|14443.7|14442.5|14445.2|14444|14446.7|14445.5|14441.2|14440|172
1615298100000|2021-03-09 13:55:00|14444.7|14443.5|14444.2|14443|14452.7|14451.5|14443.7|14442.5|282
1615298400000|2021-03-09 14:00:00|14443.7|14442.5|14452.2|14451|14463.2|14462|14443.7|14442.5|533
1615298700000|2021-03-09 14:05:00|14452.7|14451.5|14454.2|14453|14457.7|14456.5|14451.2|14450|155
1615299000000|2021-03-09 14:10:00|14454.7|14453.5|14456.2|14455|14457.2|14456|14449.2|14448|274
1615299300000|2021-03-09 14:15:00|14455.7|14454.5|14442.2|14441|14457.2|14456|14440.7|14439.5|399
1615299600000|2021-03-09 14:20:00|14442.7|14441.5|14439.7|14438.5|14445.7|14444.5|14438.2|14437|229
1615299900000|2021-03-09 14:25:00|14440.2|14439|14444.2|14443|14445.7|14444.5|14436.2|14435|279
1615300200000|2021-03-09 14:30:00|14443.7|14442.5|14459.7|14458.5|14460.7|14459.5|14443.2|14442|732
1615300500000|2021-03-09 14:35:00|14459.2|14458|14449.7|14448.5|14465.2|14464|14444.7|14443.5|674
1615300800000|2021-03-09 14:40:00|14449.2|14448|14446.7|14445.5|14451.7|14450.5|14427.7|14426.5|676
1615301100000|2021-03-09 14:45:00|14447.2|14446|14446.7|14445.5|14457.7|14456.5|14442.2|14441|804
1615301400000|2021-03-09 14:50:00|14447.2|14446|14453.7|14452.5|14458.2|14457|14438.2|14437|452
1615301700000|2021-03-09 14:55:00|14453.2|14452|14450.7|14449.5|14471.2|14470|14449.2|14448|1056
1615302000000|2021-03-09 15:00:00|14450.2|14449|14451.2|14450|14465.7|14464.5|14442.2|14441|645
1615302300000|2021-03-09 15:05:00|14451.7|14450.5|14445.2|14444|14465.2|14464|14443.2|14442|908
1615302600000|2021-03-09 15:10:00|14445.5|14444.3|14424|14422.8|14448|14446.8|14424|14422.8|771
1615302900000|2021-03-09 15:15:00|14424.5|14423.3|14437|14435.8|14439|14437.8|14424.5|14423.3|660
1615303200000|2021-03-09 15:20:00|14437.5|14436.3|14447|14445.8|14461|14459.8|14437|14435.8|650
1615303500000|2021-03-09 15:25:00|14446.5|14445.3|14457|14455.8|14464.5|14463.3|14446.5|14445.3|353
1615303800000|2021-03-09 15:30:00|14457.5|14456.3|14457.5|14456.3|14464.5|14463.3|14449.5|14448.3|378
1615304100000|2021-03-09 15:35:00|14457|14455.8|14454|14452.8|14460|14458.8|14449.5|14448.3|281
1615304400000|2021-03-09 15:40:00|14453.5|14452.3|14452.5|14451.3|14463.5|14462.3|14451.5|14450.3|259
1615304700000|2021-03-09 15:45:00|14453|14451.8|14444|14442.8|14456.5|14455.3|14442|14440.8|290
1615305000000|2021-03-09 15:50:00|14444.5|14443.3|14438|14436.8|14449|14447.8|14436.5|14435.3|296
1615305300000|2021-03-09 15:55:00|14437.5|14436.3|14441|14439.8|14443.5|14442.3|14437|14435.8|334
1615305600000|2021-03-09 16:00:00|14441.5|14440.3|14462|14460.8|14463|14461.8|14438|14436.8|314
1615305900000|2021-03-09 16:05:00|14462.5|14461.3|14456.5|14455.3|14463|14461.8|14454|14452.8|297
1615306200000|2021-03-09 16:10:00|14456|14454.8|14463|14461.8|14463.5|14462.3|14454|14452.8|303
1615306500000|2021-03-09 16:15:00|14464|14462.8|14465.5|14464.3|14466|14464.8|14458|14456.8|379
1615306800000|2021-03-09 16:20:00|14466|14464.8|14471|14469.8|14477|14475.8|14465|14463.8|772
1615307100000|2021-03-09 16:25:00|14470.5|14469.3|14461|14459.8|14472|14470.8|14460|14458.8|1034
1615307400000|2021-03-09 16:30:00|14462|14460.8|14444.4|14442.4|14462.4|14460.8|14442.4|14440.4|1628
1615307700000|2021-03-09 16:35:00|14443.9|14441.9|14458.4|14456.4|14461.4|14459.4|14438.4|14436.4|715
1615308000000|2021-03-09 16:40:00|14458.9|14456.9|14459.4|14457.4|14466.4|14464.4|14456.9|14454.9|172
1615308300000|2021-03-09 16:45:00|14458.9|14456.9|14457.4|14455.4|14459.4|14457.4|14455.9|14453.9|168
1615308600000|2021-03-09 16:50:00|14456.9|14454.9|14462.4|14460.4|14462.9|14460.9|14456.9|14454.9|400
1615308900000|2021-03-09 16:55:00|14462.9|14460.9|14468.4|14466.4|14470.9|14468.9|14461.9|14459.9|172
1615309200000|2021-03-09 17:00:00|14468.9|14466.9|14461.4|14459.4|14469.4|14467.4|14461.4|14459.4|177
1615309500000|2021-03-09 17:05:00|14461.9|14459.9|14465.9|14463.9|14466.4|14464.4|14459.4|14457.4|100
1615309800000|2021-03-09 17:10:00|14466.4|14464.4|14466.9|14464.9|14470.4|14468.4|14465.9|14463.9|112
1615310100000|2021-03-09 17:15:00|14467.4|14465.4|14462.4|14460.4|14470.4|14468.4|14462.4|14460.4|133
1615310400000|2021-03-09 17:20:00|14461.9|14459.9|14464.9|14462.9|14468.4|14466.4|14458.4|14456.4|133
1615310700000|2021-03-09 17:25:00|14465.4|14463.4|14467.4|14465.4|14471.4|14469.4|14465.4|14463.4|109
1615311000000|2021-03-09 17:30:00|14467.9|14465.9|14471.4|14469.4|14471.9|14469.9|14467.9|14465.9|98
1615311300000|2021-03-09 17:35:00|14471.9|14469.9|14469.9|14467.9|14472.4|14470.4|14469.4|14467.4|135
1615311600000|2021-03-09 17:40:00|14470.4|14468.4|14471.4|14469.4|14471.9|14469.9|14466.9|14464.9|93
1615311900000|2021-03-09 17:45:00|14471.9|14469.9|14466.9|14464.9|14472.4|14470.4|14466.4|14464.4|64
1615312200000|2021-03-09 17:50:00|14466.4|14464.4|14459.4|14457.4|14467.4|14465.4|14458.4|14456.4|106
1615312500000|2021-03-09 17:55:00|14458.4|14456.4|14459.9|14457.9|14460.4|14458.4|14452.9|14450.9|125
1615312800000|2021-03-09 18:00:00|14460.4|14458.4|14470.4|14468.4|14471.9|14469.9|14460.4|14458.4|167
1615313100000|2021-03-09 18:05:00|14469.9|14467.9|14471.9|14469.9|14472.4|14470.4|14465.4|14463.4|83
1615313400000|2021-03-09 18:10:00|14471.4|14469.4|14469.9|14467.9|14472.4|14470.4|14465.9|14463.9|54
1615313700000|2021-03-09 18:15:00|14470.4|14468.4|14462.4|14460.4|14470.4|14468.4|14459.4|14457.4|87
1615314000000|2021-03-09 18:20:00|14462.9|14460.9|14463.9|14461.9|14468.4|14466.4|14461.4|14459.4|60
1615314300000|2021-03-09 18:25:00|14463.4|14461.4|14463.4|14461.4|14465.4|14463.4|14459.9|14457.9|50
1615314600000|2021-03-09 18:30:00|14463.9|14461.9|14464.4|14462.4|14466.4|14464.4|14461.4|14459.4|60
1615314900000|2021-03-09 18:35:00|14464.9|14462.9|14467.4|14465.4|14467.4|14465.4|14463.4|14461.4|35
1615315200000|2021-03-09 18:40:00|14467.9|14465.9|14467.4|14465.4|14468.9|14466.9|14465.9|14463.9|70
1615315500000|2021-03-09 18:45:00|14466.9|14464.9|14469.4|14467.4|14469.4|14467.4|14464.9|14462.9|57
1615315800000|2021-03-09 18:50:00|14469.9|14467.9|14464.4|14462.4|14470.4|14468.4|14463.4|14461.4|99
1615316100000|2021-03-09 18:55:00|14464.9|14462.9|14467.9|14465.9|14468.4|14466.4|14463.4|14461.4|70
1615316400000|2021-03-09 19:00:00|14468.4|14466.4|14469.4|14467.4|14470.4|14468.4|14465.4|14463.4|31
1615316700000|2021-03-09 19:05:00|14468.9|14466.9|14468.4|14466.4|14470.4|14468.4|14464.4|14462.4|52
1615317000000|2021-03-09 19:10:00|14468.9|14466.9|14467.9|14465.9|14468.9|14466.9|14463.9|14461.9|39
1615317300000|2021-03-09 19:15:00|14467.4|14465.4|14462.9|14460.9|14467.9|14465.9|14462.4|14460.4|53
1615317600000|2021-03-09 19:20:00|14462.4|14460.4|14459.4|14457.4|14466.4|14464.4|14459.4|14457.4|67
1615317900000|2021-03-09 19:25:00|14458.4|14456.4|14460.4|14458.4|14461.9|14459.9|14456.4|14454.4|79
1615318200000|2021-03-09 19:30:00|14460.9|14458.9|14467.4|14465.4|14468.9|14466.9|14460.9|14458.9|68
1615318500000|2021-03-09 19:35:00|14467.9|14465.9|14467.9|14465.9|14469.4|14467.4|14465.9|14463.9|41
1615318800000|2021-03-09 19:40:00|14468.4|14466.4|14464.9|14462.9|14470.4|14468.4|14464.4|14462.4|82
1615319100000|2021-03-09 19:45:00|14465.4|14463.4|14460.9|14458.9|14466.9|14464.9|14460.4|14458.4|76
1615319400000|2021-03-09 19:50:00|14461.4|14459.4|14460.4|14458.4|14466.4|14464.4|14458.9|14456.9|47
1615319700000|2021-03-09 19:55:00|14459.9|14457.9|14457.9|14455.9|14462.4|14460.4|14455.9|14453.9|70
1615320000000|2021-03-09 20:00:00|14458.4|14456.4|14462.9|14460.9|14464.4|14462.4|14458.4|14456.4|63
1615320300000|2021-03-09 20:05:00|14463.4|14461.4|14464.4|14462.4|14466.9|14464.9|14462.4|14460.4|62
1615320600000|2021-03-09 20:10:00|14464.9|14462.9|14465.9|14463.9|14469.4|14467.4|14463.9|14461.9|51
1615320900000|2021-03-09 20:15:00|14466.4|14464.4|14464.9|14462.9|14466.4|14464.4|14461.9|14459.9|84
1615321200000|2021-03-09 20:20:00|14465.4|14463.4|14464.9|14462.9|14466.4|14464.4|14462.4|14460.4|36
1615321500000|2021-03-09 20:25:00|14465.4|14463.4|14462.9|14460.9|14466.4|14464.4|14461.9|14459.9|34
1615321800000|2021-03-09 20:30:00|14463.4|14461.4|14463.4|14461.4|14463.9|14461.9|14460.4|14458.4|69
1615322100000|2021-03-09 20:35:00|14463.9|14461.9|14457.9|14455.9|14464.4|14462.4|14455.4|14453.4|338
1615322400000|2021-03-09 20:40:00|14457.4|14455.4|14456.9|14454.9|14460.9|14458.9|14453.4|14451.4|149
1615322700000|2021-03-09 20:45:00|14457.4|14455.4|14453.4|14451.4|14460.9|14458.9|14451.4|14449.4|144
1615323000000|2021-03-09 20:50:00|14453.9|14451.9|14461.9|14459.9|14462.4|14460.4|14445.9|14443.9|268
1615323300000|2021-03-09 20:55:00|14461.4|14459.4|14452.4|14450.4|14461.9|14459.9|14450.9|14448.9|242
1615323600000|2021-03-09 21:00:00|14460.3|14455.3|14461.3|14456.3|14469.4|14464.4|14453.1|14448.1|18
1615323900000|2021-03-09 21:05:00|14462.1|14457.1|14452.9|14447.9|14463.7|14458.7|14451.6|14446.6|0
1615324200000|2021-03-09 21:10:00|14452.1|14447.1|14450.8|14445.8|14454.2|14449.2|14448.1|14443.1|0
1615324500000|2021-03-09 21:15:00|14450.7|14445.7|14450.5|14445.5|14451.9|14446.9|14449.2|14444.2|0
1615324800000|2021-03-09 21:20:00|14451.1|14446.1|14452.3|14447.3|14452.8|14447.8|14449.4|14444.4|0
1615325100000|2021-03-09 21:25:00|14452.6|14447.6|14453.5|14448.5|14453.8|14448.8|14452.1|14447.1|0
1615325400000|2021-03-09 21:30:00|14453.3|14448.3|14463.4|14458.4|14463.6|14458.6|14449.3|14444.3|0
1615325700000|2021-03-09 21:35:00|14462.5|14457.5|14463.8|14458.8|14469|14464|14460.9|14455.9|0
1615326000000|2021-03-09 21:40:00|14463|14458|14459.1|14454.1|14463|14458|14457.7|14452.7|0
1615326300000|2021-03-09 21:45:00|14458.2|14453.2|14458.5|14453.5|14464.4|14459.4|14457.4|14452.4|0
1615326600000|2021-03-09 21:50:00|14459.3|14454.3|14458.3|14453.3|14462.6|14457.6|14456.7|14451.7|0
1615326900000|2021-03-09 21:55:00|14459.2|14454.2|14457.5|14452.5|14460.4|14455.4|14455.8|14450.8|0
1615327200000|2021-03-09 22:00:00|14457.4|14452.4|14457|14452|14457.6|14452.6|14456|14451|0
1615327500000|2021-03-09 22:05:00|14456.7|14451.7|14455.2|14450.2|14457.1|14452.1|14454.9|14449.9|0
1615327800000|2021-03-09 22:10:00|14454.9|14449.9|14455.1|14450.1|14456.4|14451.4|14454.9|14449.9|0
1615328100000|2021-03-09 22:15:00|14455.9|14450.9|14456.6|14451.6|14457.1|14452.1|14455.9|14450.9|0
1615328400000|2021-03-09 22:20:00|14456.9|14451.9|14463.6|14458.6|14463.6|14458.6|14456.6|14451.6|0
1615328700000|2021-03-09 22:25:00|14464|14459|14465.3|14460.3|14466.9|14461.9|14464|14459|0
1615329000000|2021-03-09 22:30:00|14465.4|14460.4|14465.8|14460.8|14467.1|14462.1|14463.6|14458.6|0
1615329300000|2021-03-09 22:35:00|14465.5|14460.5|14464.9|14459.9|14466.5|14461.5|14463|14458|0
1615329600000|2021-03-09 22:40:00|14463.8|14458.8|14463.2|14458.2|14464.7|14459.7|14462.4|14457.4|0
1615329900000|2021-03-09 22:45:00|14463.5|14458.5|14464.6|14459.6|14465.1|14460.1|14463.4|14458.4|0
1615330200000|2021-03-09 22:50:00|14464.7|14459.7|14465.5|14460.5|14466.4|14461.4|14464.4|14459.4|0
1615330500000|2021-03-09 22:55:00|14465.7|14460.7|14467.4|14462.4|14467.8|14462.8|14465.2|14460.2|0
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14467.7|14462.7|14472.9|14467.9|14461.5|14456.5|0
1615331100000|2021-03-09 23:05:00|14466.9|14461.9|14466.5|14461.5|14472.7|14467.7|14465.7|14460.7|0
1615331400000|2021-03-09 23:10:00|14468.2|14463.2|14468.6|14463.6|14470.6|14465.6|14466.2|14461.2|0
1615331700000|2021-03-09 23:15:00|14467.8|14462.8|14470.1|14465.1|14470.3|14465.3|14465.2|14460.2|0
1615332000000|2021-03-09 23:20:00|14469.7|14464.7|14473.3|14468.3|14475.6|14470.6|14468.4|14463.4|0
1615332300000|2021-03-09 23:25:00|14473.7|14468.7|14471.6|14466.6|14475.4|14470.4|14471.6|14466.6|0
1615332600000|2021-03-09 23:30:00|14472.4|14467.4|14467|14462|14472.4|14467.4|14462.3|14457.3|0
1615332900000|2021-03-09 23:35:00|14467.1|14462.1|14470.6|14465.6|14475.2|14470.2|14467.1|14462.1|0
1615333200000|2021-03-09 23:40:00|14471.4|14466.4|14474.7|14469.7|14474.7|14469.7|14470.4|14465.4|0
1615333500000|2021-03-09 23:45:00|14475.6|14470.6|14469|14464|14476.6|14471.6|14469|14464|0
1615333800000|2021-03-09 23:50:00|14469.8|14464.8|14463.4|14458.4|14471.5|14466.5|14463.4|14458.4|0
1615334100000|2021-03-09 23:55:00|14464.3|14459.3|14465.9|14460.9|14471|14466|14462.6|14457.6|0
1615334400000|2021-03-10 00:00:00|14465.1|14460.1|14456.3|14451.3|14466|14461|14450.9|14445.9|0
1615334700000|2021-03-10 00:05:00|14455.5|14450.5|14456.1|14451.1|14466.2|14461.2|14451.3|14446.3|0
1615335000000|2021-03-10 00:10:00|14455.2|14450.2|14454.4|14449.4|14457.3|14452.3|14448.5|14443.5|0
1615335300000|2021-03-10 00:15:00|14453.9|14448.9|14449.4|14445.4|14454.4|14449.4|14436.4|14432.4|81
1615335600000|2021-03-10 00:20:00|14449.9|14445.9|14445.9|14441.9|14459.4|14455.4|14443.4|14439.4|77
1615335900000|2021-03-10 00:25:00|14446.4|14442.4|14442.4|14438.4|14446.9|14442.9|14438.4|14434.4|20
1615336200000|2021-03-10 00:30:00|14442.9|14438.9|14436.9|14432.9|14445.9|14441.9|14432.4|14428.4|31
1615336500000|2021-03-10 00:35:00|14437.4|14433.4|14442.4|14438.4|14442.9|14438.9|14434.4|14430.4|11
1615336800000|2021-03-10 00:40:00|14444.9|14440.9|14441.9|14437.9|14446.9|14442.9|14441.9|14437.9|11
1615337100000|2021-03-10 00:45:00|14441.4|14437.4|14444.9|14440.9|14445.9|14441.9|14438.4|14434.4|15
1615337400000|2021-03-10 00:50:00|14444.4|14440.4|14440.4|14436.4|14444.4|14440.4|14439.4|14435.4|6
1615337700000|2021-03-10 00:55:00|14440.9|14436.9|14435.9|14431.9|14440.9|14436.9|14435.4|14431.4|3
1615338000000|2021-03-10 01:00:00|14434.4|14430.4|14441.9|14437.9|14444.9|14440.9|14430.4|14426.4|16
1615338300000|2021-03-10 01:05:00|14442.4|14438.4|14448.9|14444.9|14452.4|14448.4|14442.4|14438.4|17
1615338600000|2021-03-10 01:10:00|14449.4|14445.4|14453.9|14449.9|14454.4|14450.4|14445.4|14441.4|13
1615338900000|2021-03-10 01:15:00|14453.4|14449.4|14446.9|14442.9|14457.9|14453.9|14446.9|14442.9|20
1615339200000|2021-03-10 01:20:00|14447.4|14443.4|14437.9|14433.9|14449.4|14445.4|14437.4|14433.4|19
1615339500000|2021-03-10 01:25:00|14438.4|14434.4|14442.9|14438.9|14443.4|14439.4|14435.4|14431.4|16
1615339800000|2021-03-10 01:30:00|14442.4|14438.4|14419.4|14415.4|14443.4|14439.4|14416.9|14412.9|54
1615340100000|2021-03-10 01:35:00|14419.9|14415.9|14414.4|14410.4|14422.4|14418.4|14411.4|14407.4|41
1615340400000|2021-03-10 01:40:00|14414.9|14410.9|14418.9|14414.9|14422.4|14418.4|14414.4|14410.4|32
1615340700000|2021-03-10 01:45:00|14419.9|14415.9|14422.4|14418.4|14422.9|14418.9|14411.4|14407.4|40
1615341000000|2021-03-10 01:50:00|14422.9|14418.9|14416.4|14412.4|14426.4|14422.4|14416.4|14412.4|17
1615341300000|2021-03-10 01:55:00|14415.4|14411.4|14411.4|14407.4|14418.4|14414.4|14410.9|14406.9|28
1615341600000|2021-03-10 02:00:00|14410.9|14406.9|14414.4|14410.4|14418.4|14414.4|14410.4|14406.4|32
1615341900000|2021-03-10 02:05:00|14415.4|14411.4|14404.9|14400.9|14416.4|14412.4|14404.9|14400.9|58
1615342200000|2021-03-10 02:10:00|14405.9|14401.9|14408.9|14404.9|14412.9|14408.9|14405.9|14401.9|30
1615342500000|2021-03-10 02:15:00|14409.4|14405.4|14410.4|14406.4|14412.4|14408.4|14407.9|14403.9|21
1615342800000|2021-03-10 02:20:00|14409.9|14405.9|14414.9|14410.9|14417.4|14413.4|14409.4|14405.4|29
1615343100000|2021-03-10 02:25:00|14414.4|14410.4|14413.9|14409.9|14419.4|14415.4|14413.9|14409.9|14
1615343400000|2021-03-10 02:30:00|14413.4|14409.4|14414.9|14410.9|14415.4|14411.4|14407.4|14403.4|17
1615343700000|2021-03-10 02:35:00|14414.4|14410.4|14408.4|14404.4|14415.4|14411.4|14407.9|14403.9|19
1615344000000|2021-03-10 02:40:00|14408.9|14404.9|14412.4|14408.4|14415.9|14411.9|14405.9|14401.9|24
1615344300000|2021-03-10 02:45:00|14411.9|14407.9|14418.4|14414.4|14418.4|14414.4|14411.4|14407.4|20
1615344600000|2021-03-10 02:50:00|14417.9|14413.9|14422.4|14418.4|14422.9|14418.9|14415.4|14411.4|14
1615344900000|2021-03-10 02:55:00|14421.9|14417.9|14421.9|14417.9|14424.9|14420.9|14420.4|14416.4|12
1615345200000|2021-03-10 03:00:00|14421.4|14417.4|14423.9|14419.9|14427.4|14423.4|14419.9|14415.9|16
1615345500000|2021-03-10 03:05:00|14424.4|14420.4|14422.4|14418.4|14426.9|14422.9|14420.9|14416.9|15
1615345800000|2021-03-10 03:10:00|14422.9|14418.9|14427.4|14423.4|14427.9|14423.9|14421.4|14417.4|13
1615346100000|2021-03-10 03:15:00|14427.9|14423.9|14418.4|14414.4|14428.9|14424.9|14417.9|14413.9|12
1615346400000|2021-03-10 03:20:00|14417.9|14413.9|14424.9|14420.9|14424.9|14420.9|14417.9|14413.9|11
1615346700000|2021-03-10 03:25:00|14423.9|14419.9|14418.4|14414.4|14424.4|14420.4|14415.4|14411.4|15
1615347000000|2021-03-10 03:30:00|14417.9|14413.9|14416.9|14412.9|14420.4|14416.4|14415.4|14411.4|12
1615347300000|2021-03-10 03:35:00|14416.4|14412.4|14416.4|14412.4|14419.9|14415.9|14414.9|14410.9|8
1615347600000|2021-03-10 03:40:00|14416.9|14412.9|14414.9|14410.9|14419.4|14415.4|14414.4|14410.4|11
1615347900000|2021-03-10 03:45:00|14415.4|14411.4|14413.4|14409.4|14416.4|14412.4|14411.9|14407.9|7
1615348200000|2021-03-10 03:50:00|14412.9|14408.9|14412.9|14408.9|14415.4|14411.4|14412.4|14408.4|10
1615348500000|2021-03-10 03:55:00|14412.4|14408.4|14412.9|14408.9|14414.4|14410.4|14411.9|14407.9|6
1615348800000|2021-03-10 04:00:00|14412.4|14408.4|14402.4|14398.4|14414.4|14410.4|14402.4|14398.4|23
1615349100000|2021-03-10 04:05:00|14403.9|14399.9|14399.4|14395.4|14405.4|14401.4|14398.9|14394.9|43
1615349400000|2021-03-10 04:10:00|14399.9|14395.9|14403.9|14399.9|14404.4|14400.4|14398.9|14394.9|19
1615349700000|2021-03-10 04:15:00|14403.4|14399.4|14406.4|14402.4|14407.4|14403.4|14401.9|14397.9|18
1615350000000|2021-03-10 04:20:00|14405.9|14401.9|14405.4|14401.4|14406.4|14402.4|14404.4|14400.4|10
1615350300000|2021-03-10 04:25:00|14405.9|14401.9|14401.9|14397.9|14406.4|14402.4|14401.9|14397.9|5
1615350600000|2021-03-10 04:30:00|14402.4|14398.4|14415.4|14411.4|14419.9|14415.9|14402.4|14398.4|34
1615350900000|2021-03-10 04:35:00|14414.9|14410.9|14421.4|14417.4|14422.4|14418.4|14414.9|14410.9|18
1615351200000|2021-03-10 04:40:00|14420.9|14416.9|14421.9|14417.9|14423.4|14419.4|14418.4|14414.4|24
1615351500000|2021-03-10 04:45:00|14421.4|14417.4|14420.9|14416.9|14423.4|14419.4|14419.4|14415.4|12
1615351800000|2021-03-10 04:50:00|14420.4|14416.4|14414.4|14410.4|14422.4|14418.4|14413.4|14409.4|15
1615352100000|2021-03-10 04:55:00|14413.9|14409.9|14413.9|14409.9|14414.9|14410.9|14412.4|14408.4|6
1615352400000|2021-03-10 05:00:00|14414.4|14410.4|14400.4|14396.4|14415.9|14411.9|14395.4|14391.4|47
1615352700000|2021-03-10 05:05:00|14401.4|14397.4|14394.4|14390.4|14401.4|14397.4|14393.9|14389.9|26
1615353000000|2021-03-10 05:10:00|14394.9|14390.9|14396.9|14392.9|14398.4|14394.4|14389.9|14385.9|17
1615353300000|2021-03-10 05:15:00|14396.4|14392.4|14404.9|14400.9|14405.9|14401.9|14393.9|14389.9|44
1615353600000|2021-03-10 05:20:00|14404.4|14400.4|14405.9|14401.9|14408.4|14404.4|14402.9|14398.9|15
1615353900000|2021-03-10 05:25:00|14405.4|14401.4|14403.4|14399.4|14406.4|14402.4|14402.4|14398.4|14
1615354200000|2021-03-10 05:30:00|14403.9|14399.9|14415.4|14411.4|14416.9|14412.9|14403.9|14399.9|47
1615354500000|2021-03-10 05:35:00|14415.9|14411.9|14418.9|14414.9|14420.9|14416.9|14415.4|14411.4|25
1615354800000|2021-03-10 05:40:00|14420.4|14416.4|14417.4|14413.4|14420.4|14416.4|14415.4|14411.4|33
1615355100000|2021-03-10 05:45:00|14417.9|14413.9|14414.9|14410.9|14422.4|14418.4|14414.9|14410.9|27
1615355400000|2021-03-10 05:50:00|14414.4|14410.4|14410.9|14406.9|14415.9|14411.9|14407.9|14403.9|60
1615355700000|2021-03-10 05:55:00|14410.4|14406.4|14412.4|14408.4|14415.4|14411.4|14407.9|14403.9|14
1615356000000|2021-03-10 06:00:00|14412.9|14408.9|14418.9|14414.9|14422.4|14418.4|14409.9|14405.9|42
1615356300000|2021-03-10 06:05:00|14418.4|14414.4|14418.4|14414.4|14422.9|14418.9|14413.9|14409.9|22
1615356600000|2021-03-10 06:10:00|14417.9|14413.9|14409.9|14405.9|14417.9|14413.9|14405.9|14401.9|29
1615356900000|2021-03-10 06:15:00|14409.4|14405.4|14404.9|14400.9|14412.9|14408.9|14404.4|14400.4|43
1615357200000|2021-03-10 06:20:00|14404.4|14400.4|14396.4|14392.4|14404.4|14400.4|14395.4|14391.4|54
1615357500000|2021-03-10 06:25:00|14395.9|14391.9|14402.4|14398.4|14402.9|14398.9|14395.9|14391.9|15
1615357800000|2021-03-10 06:30:00|14401.4|14397.4|14400.9|14396.9|14407.9|14403.9|14400.4|14396.4|98
1615358100000|2021-03-10 06:35:00|14401.4|14397.4|14400.4|14396.4|14404.9|14400.9|14398.9|14394.9|23
1615358400000|2021-03-10 06:40:00|14400.9|14396.9|14407.4|14403.4|14407.4|14403.4|14400.4|14396.4|23
1615358700000|2021-03-10 06:45:00|14407.9|14403.9|14402.9|14398.9|14407.9|14403.9|14401.9|14397.9|19
1615359000000|2021-03-10 06:50:00|14403.4|14399.4|14406.9|14402.9|14408.4|14404.4|14402.9|14398.9|70
1615359300000|2021-03-10 06:55:00|14406.4|14402.4|14404.9|14400.9|14406.9|14402.9|14402.9|14398.9|13
1615359600000|2021-03-10 07:00:00|14403.9|14401.9|14421.9|14419.9|14422.4|14420.4|14392.4|14390.4|381
1615359900000|2021-03-10 07:05:00|14421.4|14419.4|14432.9|14430.9|14434.4|14432.4|14420.9|14418.9|279
1615360200000|2021-03-10 07:10:00|14433.4|14431.4|14421.9|14419.9|14433.4|14431.4|14419.9|14417.9|193
1615360500000|2021-03-10 07:15:00|14422.4|14420.4|14422.9|14420.9|14428.4|14426.4|14418.9|14416.9|120
1615360800000|2021-03-10 07:20:00|14423.4|14421.4|14427.4|14425.4|14427.4|14425.4|14416.9|14414.9|137
1615361100000|2021-03-10 07:25:00|14426.9|14424.9|14428.9|14426.9|14431.9|14429.9|14424.9|14422.9|133
1615361400000|2021-03-10 07:30:00|14428.4|14426.4|14431.9|14429.9|14433.9|14431.9|14426.9|14424.9|125
1615361700000|2021-03-10 07:35:00|14431.4|14429.4|14433.9|14431.9|14436.9|14434.9|14428.4|14426.4|130
1615362000000|2021-03-10 07:40:00|14434.4|14432.4|14434.9|14432.9|14436.4|14434.4|14430.4|14428.4|121
1615362300000|2021-03-10 07:45:00|14434.4|14432.4|14442.9|14440.9|14443.9|14441.9|14433.4|14431.4|241
1615362600000|2021-03-10 07:50:00|14442.4|14440.4|14441.4|14439.4|14444.4|14442.4|14439.4|14437.4|130
1615362900000|2021-03-10 07:55:00|14440.9|14438.9|14443.4|14441.4|14444.9|14442.9|14439.4|14437.4|288
1615363200000|2021-03-10 08:00:00|14443|14441.8|14435|14433.8|14457|14455.8|14424|14422.8|1787
1615363500000|2021-03-10 08:05:00|14435.5|14434.3|14442.5|14441.3|14449|14447.8|14409|14407.8|1795
1615363800000|2021-03-10 08:10:00|14442|14440.8|14452.5|14451.3|14462|14460.8|14437.5|14436.3|1439
1615364100000|2021-03-10 08:15:00|14453|14451.8|14448|14446.8|14459|14457.8|14445|14443.8|825
1615364400000|2021-03-10 08:20:00|14448.5|14447.3|14457.5|14456.3|14469|14467.8|14438|14436.8|1547
1615364700000|2021-03-10 08:25:00|14457|14455.8|14448|14446.8|14458.5|14457.3|14445|14443.8|750
1615365000000|2021-03-10 08:30:00|14446.5|14445.3|14453.5|14452.3|14458.5|14457.3|14436|14434.8|845
1615365300000|2021-03-10 08:35:00|14454|14452.8|14462|14460.8|14462|14460.8|14452|14450.8|366
1615365600000|2021-03-10 08:40:00|14461.9|14460.7|14468.4|14467.2|14469.4|14468.2|14455.9|14454.7|511
1615365900000|2021-03-10 08:45:00|14468.9|14467.7|14472.4|14471.2|14474.9|14473.7|14463.9|14462.7|513
1615366200000|2021-03-10 08:50:00|14472.9|14471.7|14480.9|14479.7|14481.9|14480.7|14466.9|14465.7|794
1615366500000|2021-03-10 08:55:00|14480.4|14479.2|14473.4|14472.2|14483.9|14482.7|14470.9|14469.7|739
1615366800000|2021-03-10 09:00:00|14473.9|14472.7|14458.9|14457.7|14478.9|14477.7|14457.9|14456.7|1029
1615367100000|2021-03-10 09:05:00|14459.9|14458.7|14477.9|14476.7|14479.9|14478.7|14458.9|14457.7|821
1615367400000|2021-03-10 09:10:00|14478.4|14477.2|14480.4|14479.2|14483.9|14482.7|14467.4|14466.2|618
1615367700000|2021-03-10 09:15:00|14480.9|14479.7|14483.4|14482.2|14486.4|14485.2|14479.9|14478.7|371
1615368000000|2021-03-10 09:20:00|14482.9|14481.7|14484.9|14483.7|14487.9|14486.7|14478.9|14477.7|303
1615368300000|2021-03-10 09:25:00|14485.9|14484.7|14477.9|14476.7|14486.9|14485.7|14475.9|14474.7|402
1615368600000|2021-03-10 09:30:00|14478.4|14477.2|14475.4|14474.2|14486.9|14485.7|14474.9|14473.7|432
1615368900000|2021-03-10 09:35:00|14474.9|14473.7|14489.4|14488.2|14494.9|14493.7|14472.9|14471.7|783
1615369200000|2021-03-10 09:40:00|14488.9|14487.7|14480.9|14479.7|14494.4|14493.2|14480.9|14479.7|276
1615369500000|2021-03-10 09:45:00|14481.4|14480.2|14479.9|14478.7|14482.9|14481.7|14472.9|14471.7|354
1615369800000|2021-03-10 09:50:00|14480.4|14479.2|14485.4|14484.2|14485.9|14484.7|14474.4|14473.2|305
1615370100000|2021-03-10 09:55:00|14484.9|14483.7|14489.4|14488.2|14494.4|14493.2|14481.9|14480.7|365
1615370400000|2021-03-10 10:00:00|14489.9|14488.7|14492.9|14491.7|14492.9|14491.7|14485.4|14484.2|268
1615370700000|2021-03-10 10:05:00|14492.4|14491.2|14496.9|14495.7|14499.4|14498.2|14491.9|14490.7|350
1615371000000|2021-03-10 10:10:00|14497.4|14496.2|14491.4|14490.2|14499.9|14498.7|14490.9|14489.7|287
1615371300000|2021-03-10 10:15:00|14491.9|14490.7|14496.9|14495.7|14497.9|14496.7|14488.9|14487.7|192
1615371600000|2021-03-10 10:20:00|14497.4|14496.2|14495.4|14494.2|14498.4|14497.2|14491.9|14490.7|195
1615371900000|2021-03-10 10:25:00|14495.9|14494.7|14487.9|14486.7|14496.4|14495.2|14486.4|14485.2|240
1615372200000|2021-03-10 10:30:00|14488.4|14487.2|14488.9|14487.7|14494.9|14493.7|14486.9|14485.7|379
1615372500000|2021-03-10 10:35:00|14489.4|14488.2|14497.9|14496.7|14504.9|14503.7|14488.4|14487.2|563
1615372800000|2021-03-10 10:40:00|14496.9|14495.7|14489.4|14488.2|14498.4|14497.2|14488.9|14487.7|285
1615373100000|2021-03-10 10:45:00|14489.9|14488.7|14479.9|14478.7|14489.9|14488.7|14478.9|14477.7|379
1615373400000|2021-03-10 10:50:00|14480.4|14479.2|14479.9|14478.7|14482.9|14481.7|14475.4|14474.2|333
1615373700000|2021-03-10 10:55:00|14480.4|14479.2|14479.9|14478.7|14483.4|14482.2|14475.9|14474.7|254
1615374000000|2021-03-10 11:00:00|14480.4|14479.2|14484.9|14483.7|14485.9|14484.7|14473.4|14472.2|247
1615374300000|2021-03-10 11:05:00|14484.4|14483.2|14490.4|14489.2|14494.4|14493.2|14482.9|14481.7|184
1615374600000|2021-03-10 11:10:00|14489.9|14488.7|14487.4|14486.2|14491.9|14490.7|14485.4|14484.2|187
1615374900000|2021-03-10 11:15:00|14487.9|14486.7|14485.4|14484.2|14488.4|14487.2|14480.9|14479.7|244
1615375200000|2021-03-10 11:20:00|14484.9|14483.7|14471.4|14470.2|14485.9|14484.7|14470.9|14469.7|279
1615375500000|2021-03-10 11:25:00|14470.9|14469.7|14466.9|14465.7|14474.9|14473.7|14464.4|14463.2|305
1615375800000|2021-03-10 11:30:00|14467.4|14466.2|14460.4|14459.2|14470.9|14469.7|14460.4|14459.2|196
1615376100000|2021-03-10 11:35:00|14459.9|14458.7|14472.4|14471.2|14472.9|14471.7|14459.9|14458.7|299
1615376400000|2021-03-10 11:40:00|14471.9|14470.7|14462.4|14461.2|14473.9|14472.7|14458.9|14457.7|346
1615376700000|2021-03-10 11:45:00|14461.9|14460.7|14456.4|14455.2|14465.9|14464.7|14455.9|14454.7|311
1615377000000|2021-03-10 11:50:00|14456.9|14455.7|14471.4|14470.2|14474.9|14473.7|14456.9|14455.7|263
1615377300000|2021-03-10 11:55:00|14470.9|14469.7|14479.9|14478.7|14480.9|14479.7|14469.4|14468.2|268
1615377600000|2021-03-10 12:00:00|14480.4|14479.2|14486.4|14485.2|14486.4|14485.2|14476.9|14475.7|274
1615377900000|2021-03-10 12:05:00|14485.9|14484.7|14482.4|14481.2|14489.9|14488.7|14481.4|14480.2|261
1615378200000|2021-03-10 12:10:00|14482.9|14481.7|14491.9|14490.7|14492.9|14491.7|14482.9|14481.7|242
1615378500000|2021-03-10 12:15:00|14491.4|14490.2|14494.9|14493.7|14499.9|14498.7|14490.9|14489.7|266
1615378800000|2021-03-10 12:20:00|14494.4|14493.2|14494.9|14493.7|14498.9|14497.7|14490.9|14489.7|416
1615379100000|2021-03-10 12:25:00|14495.4|14494.2|14491.4|14490.2|14500.4|14499.2|14490.4|14489.2|217
1615379400000|2021-03-10 12:30:00|14490.9|14489.7|14491.9|14490.7|14494.9|14493.7|14488.9|14487.7|148
1615379700000|2021-03-10 12:35:00|14491.4|14490.2|14492.4|14491.2|14500.9|14499.7|14489.4|14488.2|372
1615380000000|2021-03-10 12:40:00|14491.9|14490.7|14494.2|14493|14499.2|14498|14491.7|14490.5|165
1615380300000|2021-03-10 12:45:00|14494.7|14493.5|14496.2|14495|14496.2|14495|14490.7|14489.5|127
1615380600000|2021-03-10 12:50:00|14495.7|14494.5|14491.7|14490.5|14498.7|14497.5|14491.7|14490.5|82
1615380900000|2021-03-10 12:55:00|14491.2|14490|14499.2|14498|14499.7|14498.5|14485.2|14484|297
1615381200000|2021-03-10 13:00:00|14498.7|14497.5|14496.2|14495|14502.7|14501.5|14494.7|14493.5|233
1615381500000|2021-03-10 13:05:00|14496.7|14495.5|14491.2|14490|14497.7|14496.5|14481.7|14480.5|343
1615381800000|2021-03-10 13:10:00|14491.7|14490.5|14499.7|14498.5|14500.2|14499|14489.7|14488.5|259
1615382100000|2021-03-10 13:15:00|14499.2|14498|14499.2|14498|14501.7|14500.5|14495.7|14494.5|272
1615382400000|2021-03-10 13:20:00|14498.7|14497.5|14494.7|14493.5|14500.7|14499.5|14493.2|14492|138
1615382700000|2021-03-10 13:25:00|14495.2|14494|14500.2|14499|14500.7|14499.5|14491.7|14490.5|114
1615383000000|2021-03-10 13:30:00|14500.7|14499.5|14533.7|14532.5|14541.7|14540.5|14500.7|14499.5|1677
1615383300000|2021-03-10 13:35:00|14533.2|14532|14518.2|14517|14535.7|14534.5|14509.7|14508.5|881
1615383600000|2021-03-10 13:40:00|14518.7|14517.5|14522.7|14521.5|14523.7|14522.5|14510.7|14509.5|464
1615383900000|2021-03-10 13:45:00|14523.2|14522|14527.2|14526|14531.7|14530.5|14515.7|14514.5|579
1615384200000|2021-03-10 13:50:00|14527.7|14526.5|14536.7|14535.5|14538.7|14537.5|14525.7|14524.5|573
1615384500000|2021-03-10 13:55:00|14537.2|14536|14534.2|14533|14539.7|14538.5|14531.7|14530.5|701
1615384800000|2021-03-10 14:00:00|14534.7|14533.5|14534.2|14533|14539.2|14538|14528.7|14527.5|578
1615385100000|2021-03-10 14:05:00|14534.7|14533.5|14540.2|14539|14540.7|14539.5|14530.7|14529.5|509
1615385400000|2021-03-10 14:10:00|14540.7|14539.5|14541.2|14540|14543.7|14542.5|14536.7|14535.5|461
1615385700000|2021-03-10 14:15:00|14541.7|14540.5|14541.7|14540.5|14545.7|14544.5|14535.7|14534.5|414
1615386000000|2021-03-10 14:20:00|14541.2|14540|14545.2|14544|14546.2|14545|14535.2|14534|474
1615386300000|2021-03-10 14:25:00|14544.7|14543.5|14541.2|14540|14550.2|14549|14533.7|14532.5|476
1615386600000|2021-03-10 14:30:00|14541.7|14540.5|14532.2|14531|14556.7|14555.5|14528.2|14527|1715
1615386900000|2021-03-10 14:35:00|14531.7|14530.5|14534.2|14533|14540.2|14539|14526.7|14525.5|718
1615387200000|2021-03-10 14:40:00|14534.7|14533.5|14546.2|14545|14548.7|14547.5|14524.2|14523|846
1615387500000|2021-03-10 14:45:00|14547.2|14546|14543.2|14542|14552.7|14551.5|14533.2|14532|662
1615387800000|2021-03-10 14:50:00|14542.7|14541.5|14557.2|14556|14558.7|14557.5|14542.7|14541.5|1060
1615388100000|2021-03-10 14:55:00|14556.7|14555.5|14547.7|14546.5|14561.7|14560.5|14544.7|14543.5|1308
1615388400000|2021-03-10 15:00:00|14547.2|14546|14553.2|14552|14556.7|14555.5|14544.2|14543|721
1615388700000|2021-03-10 15:05:00|14552.7|14551.5|14555.2|14554|14561.7|14560.5|14548.7|14547.5|499
1615389000000|2021-03-10 15:10:00|14554.3|14553.1|14540.8|14539.6|14561.8|14560.6|14535.8|14534.6|812
1615389300000|2021-03-10 15:15:00|14540.3|14539.1|14545.3|14544.1|14552.3|14551.1|14538.8|14537.6|610
1615389600000|2021-03-10 15:20:00|14544.8|14543.6|14536.3|14535.1|14549.3|14548.1|14529.3|14528.1|659
1615389900000|2021-03-10 15:25:00|14535.8|14534.6|14520.8|14519.6|14535.8|14534.6|14518.8|14517.6|788
1615390200000|2021-03-10 15:30:00|14520.3|14519.1|14535.8|14534.6|14536.3|14535.1|14518.8|14517.6|455
1615390500000|2021-03-10 15:35:00|14536.3|14535.1|14528.8|14527.6|14542.8|14541.6|14527.3|14526.1|549
1615390800000|2021-03-10 15:40:00|14528.3|14527.1|14538.3|14537.1|14538.8|14537.6|14524.8|14523.6|466
1615391100000|2021-03-10 15:45:00|14537.8|14536.6|14547.3|14546.1|14548.8|14547.6|14534.8|14533.6|518
1615391400000|2021-03-10 15:50:00|14546.8|14545.6|14540.8|14539.6|14548.3|14547.1|14528.3|14527.1|466
1615391700000|2021-03-10 15:55:00|14541.3|14540.1|14538.8|14537.6|14543.3|14542.1|14533.8|14532.6|326
1615392000000|2021-03-10 16:00:00|14539.3|14538.1|14543.3|14542.1|14548.3|14547.1|14529.3|14528.1|407
1615392300000|2021-03-10 16:05:00|14542.8|14541.6|14532.8|14531.6|14544.8|14543.6|14530.8|14529.6|380
1615392600000|2021-03-10 16:10:00|14533.3|14532.1|14541.8|14540.6|14547.8|14546.6|14529.8|14528.6|428
1615392900000|2021-03-10 16:15:00|14542.3|14541.1|14533.8|14532.6|14545.3|14544.1|14526.8|14525.6|438
1615393200000|2021-03-10 16:20:00|14534.3|14533.1|14534.3|14533.1|14540.3|14539.1|14527.8|14526.6|473
1615393500000|2021-03-10 16:25:00|14534.8|14533.6|14537.8|14536.6|14542.3|14541.1|14530.8|14529.6|664
1615393800000|2021-03-10 16:30:00|14538.2|14536.2|14535.7|14533.7|14544.2|14542.2|14527.7|14525.7|1684
1615394100000|2021-03-10 16:35:00|14536.7|14534.7|14540.7|14538.7|14544.2|14542.2|14532.7|14530.7|686
1615394400000|2021-03-10 16:40:00|14540.2|14538.2|14520.7|14518.7|14541.2|14539.2|14519.2|14517.2|452
1615394700000|2021-03-10 16:45:00|14521.2|14519.2|14534.7|14532.7|14536.2|14534.2|14521.2|14519.2|175
1615395000000|2021-03-10 16:50:00|14535.2|14533.2|14541.2|14539.2|14543.2|14541.2|14534.2|14532.2|247
1615395300000|2021-03-10 16:55:00|14540.7|14538.7|14538.2|14536.2|14545.2|14543.2|14536.2|14534.2|190
1615395600000|2021-03-10 17:00:00|14538.7|14536.7|14539.7|14537.7|14542.2|14540.2|14531.2|14529.2|132
1615395900000|2021-03-10 17:05:00|14539.2|14537.2|14539.2|14537.2|14541.7|14539.7|14533.7|14531.7|55
1615396200000|2021-03-10 17:10:00|14538.7|14536.7|14539.7|14537.7|14543.2|14541.2|14536.7|14534.7|121
1615396500000|2021-03-10 17:15:00|14540.2|14538.2|14536.7|14534.7|14542.2|14540.2|14533.7|14531.7|105
1615396800000|2021-03-10 17:20:00|14536.2|14534.2|14540.2|14538.2|14541.2|14539.2|14534.2|14532.2|53
1615397100000|2021-03-10 17:25:00|14540.7|14538.7|14532.7|14530.7|14541.2|14539.2|14529.2|14527.2|116
1615397400000|2021-03-10 17:30:00|14532.2|14530.2|14535.2|14533.2|14538.7|14536.7|14528.2|14526.2|104
1615397700000|2021-03-10 17:35:00|14535.7|14533.7|14524.2|14522.2|14536.2|14534.2|14522.2|14520.2|188
1615398000000|2021-03-10 17:40:00|14523.7|14521.7|14530.2|14528.2|14531.7|14529.7|14523.2|14521.2|124
1615398300000|2021-03-10 17:45:00|14530.7|14528.7|14539.7|14537.7|14542.2|14540.2|14530.7|14528.7|185
1615398600000|2021-03-10 17:50:00|14540.2|14538.2|14539.7|14537.7|14541.2|14539.2|14535.2|14533.2|118
1615398900000|2021-03-10 17:55:00|14540.2|14538.2|14537.7|14535.7|14540.7|14538.7|14534.7|14532.7|65
1615399200000|2021-03-10 18:00:00|14538.2|14536.2|14535.2|14533.2|14539.7|14537.7|14520.7|14518.7|489
1615399500000|2021-03-10 18:05:00|14534.7|14532.7|14544.2|14542.2|14544.7|14542.7|14527.2|14525.2|147
1615399800000|2021-03-10 18:10:00|14543.7|14541.7|14538.2|14536.2|14545.2|14543.2|14536.2|14534.2|104
1615400100000|2021-03-10 18:15:00|14538.7|14536.7|14533.7|14531.7|14539.7|14537.7|14528.2|14526.2|96
1615400400000|2021-03-10 18:20:00|14533.2|14531.2|14536.7|14534.7|14539.2|14537.2|14532.7|14530.7|52
1615400700000|2021-03-10 18:25:00|14536.2|14534.2|14544.2|14542.2|14544.2|14542.2|14533.7|14531.7|84
1615401000000|2021-03-10 18:30:00|14544.7|14542.7|14535.7|14533.7|14546.2|14544.2|14532.2|14530.2|123
1615401300000|2021-03-10 18:35:00|14536.2|14534.2|14533.7|14531.7|14539.2|14537.2|14528.2|14526.2|65
1615401600000|2021-03-10 18:40:00|14533.2|14531.2|14536.7|14534.7|14542.2|14540.2|14530.7|14528.7|78
1615401900000|2021-03-10 18:45:00|14536.2|14534.2|14536.7|14534.7|14537.2|14535.2|14528.2|14526.2|84
1615402200000|2021-03-10 18:50:00|14537.2|14535.2|14538.7|14536.7|14540.7|14538.7|14531.7|14529.7|58
1615402500000|2021-03-10 18:55:00|14539.2|14537.2|14537.7|14535.7|14541.2|14539.2|14536.7|14534.7|72
1615402800000|2021-03-10 19:00:00|14537.2|14535.2|14541.2|14539.2|14541.2|14539.2|14533.7|14531.7|50
1615403100000|2021-03-10 19:05:00|14540.7|14538.7|14540.7|14538.7|14543.2|14541.2|14539.2|14537.2|92
1615403400000|2021-03-10 19:10:00|14541.2|14539.2|14546.7|14544.7|14547.2|14545.2|14541.2|14539.2|44
1615403700000|2021-03-10 19:15:00|14547.2|14545.2|14547.7|14545.7|14549.7|14547.7|14545.7|14543.7|109
1615404000000|2021-03-10 19:20:00|14548.2|14546.2|14543.7|14541.7|14548.2|14546.2|14542.7|14540.7|89
1615404300000|2021-03-10 19:25:00|14543.2|14541.2|14546.2|14544.2|14548.7|14546.7|14542.7|14540.7|81
1615404600000|2021-03-10 19:30:00|14546.7|14544.7|14547.7|14545.7|14549.7|14547.7|14544.2|14542.2|39
1615404900000|2021-03-10 19:35:00|14547.2|14545.2|14549.2|14547.2|14549.7|14547.7|14546.7|14544.7|49
1615405200000|2021-03-10 19:40:00|14548.7|14546.7|14546.7|14544.7|14549.2|14547.2|14545.7|14543.7|47
1615405500000|2021-03-10 19:45:00|14547.2|14545.2|14556.7|14554.7|14556.7|14554.7|14546.2|14544.2|70
1615405800000|2021-03-10 19:50:00|14556.2|14554.2|14556.7|14554.7|14558.7|14556.7|14554.2|14552.2|59
1615406100000|2021-03-10 19:55:00|14557.2|14555.2|14553.7|14551.7|14557.2|14555.2|14552.2|14550.2|107
1615406400000|2021-03-10 20:00:00|14554.2|14552.2|14543.7|14541.7|14555.7|14553.7|14542.2|14540.2|114
1615406700000|2021-03-10 20:05:00|14544.2|14542.2|14548.7|14546.7|14549.2|14547.2|14541.7|14539.7|77
1615407000000|2021-03-10 20:10:00|14549.2|14547.2|14547.2|14545.2|14550.7|14548.7|14545.2|14543.2|50
1615407300000|2021-03-10 20:15:00|14547.7|14545.7|14554.7|14552.7|14555.2|14553.2|14546.7|14544.7|98
1615407600000|2021-03-10 20:20:00|14555.2|14553.2|14552.7|14550.7|14557.2|14555.2|14550.2|14548.2|90
1615407900000|2021-03-10 20:25:00|14553.2|14551.2|14551.7|14549.7|14557.2|14555.2|14549.2|14547.2|96
1615408200000|2021-03-10 20:30:00|14552.2|14550.2|14546.2|14544.2|14553.7|14551.7|14542.2|14540.2|191
1615408500000|2021-03-10 20:35:00|14545.7|14543.7|14544.7|14542.7|14548.7|14546.7|14544.2|14542.2|92
1615408800000|2021-03-10 20:40:00|14544.2|14542.2|14549.7|14547.7|14550.7|14548.7|14543.7|14541.7|151
1615409100000|2021-03-10 20:45:00|14550.2|14548.2|14560.7|14558.7|14561.7|14559.7|14549.7|14547.7|202
1615409400000|2021-03-10 20:50:00|14559.7|14557.7|14556.2|14554.2|14561.2|14559.2|14553.7|14551.7|202
1615409700000|2021-03-10 20:55:00|14556.7|14554.7|14555.7|14553.7|14559.7|14557.7|14550.2|14548.2|256
1615410000000|2021-03-10 21:00:00|14556.4|14551.4|14576.9|14571.9|14578.5|14573.5|14553|14548|28
1615410300000|2021-03-10 21:05:00|14577.8|14572.8|14585.3|14580.3|14585.4|14580.4|14575.2|14570.2|0
1615410600000|2021-03-10 21:10:00|14585.2|14580.2|14588|14583|14589|14584|14582.5|14577.5|0
1615410900000|2021-03-10 21:15:00|14587.8|14582.8|14588.9|14583.9|14590.9|14585.9|14587.2|14582.2|0
1615411200000|2021-03-10 21:20:00|14588.7|14583.7|14586.8|14581.8|14588.9|14583.9|14586.5|14581.5|0
1615411500000|2021-03-10 21:25:00|14586.9|14581.9|14582.9|14577.9|14586.9|14581.9|14582.9|14577.9|0
1615411800000|2021-03-10 21:30:00|14583.5|14578.5|14584.8|14579.8|14585.8|14580.8|14580.6|14575.6|0
1615412100000|2021-03-10 21:35:00|14584|14579|14587.3|14582.3|14588.1|14583.1|14583.8|14578.8|0
1615412400000|2021-03-10 21:40:00|14588.1|14583.1|14586.6|14581.6|14588.1|14583.1|14585.4|14580.4|0
1615412700000|2021-03-10 21:45:00|14585.8|14580.8|14585.5|14580.5|14587.9|14582.9|14585.4|14580.4|0
1615413000000|2021-03-10 21:50:00|14585.4|14580.4|14588.7|14583.7|14589.6|14584.6|14585.4|14580.4|0
1615413300000|2021-03-10 21:55:00|14589.5|14584.5|14590.8|14585.8|14591.5|14586.5|14588.7|14583.7|0
1615413600000|2021-03-10 22:00:00|14588.8|14583.8|14590.4|14585.4|14591|14586|14588.7|14583.7|0
1615413900000|2021-03-10 22:05:00|14590.9|14585.9|14589.9|14584.9|14591|14586|14589.3|14584.3|0
1615414200000|2021-03-10 22:10:00|14590.7|14585.7|14589.5|14584.5|14590.7|14585.7|14589.5|14584.5|0
1615414500000|2021-03-10 22:15:00|14589.3|14584.3|14589.9|14584.9|14590|14585|14588.6|14583.6|0
1615414800000|2021-03-10 22:20:00|14590.7|14585.7|14589|14584|14590.7|14585.7|14589|14584|0
1615415100000|2021-03-10 22:25:00|14588.6|14583.6|14588.5|14583.5|14588.7|14583.7|14588.3|14583.3|0
1615415400000|2021-03-10 22:30:00|14588.3|14583.3|14588.8|14583.8|14589.8|14584.8|14588|14583|0
1615415700000|2021-03-10 22:35:00|14588.6|14583.6|14588.2|14583.2|14588.8|14583.8|14588.2|14583.2|0
1615416000000|2021-03-10 22:40:00|14588.4|14583.4|14588.1|14583.1|14588.5|14583.5|14587.3|14582.3|0
1615416300000|2021-03-10 22:45:00|14587.3|14582.3|14589|14584|14589.5|14584.5|14587.3|14582.3|0
1615416600000|2021-03-10 22:50:00|14589.1|14584.1|14589|14584|14589.1|14584.1|14588.9|14583.9|0
1615416900000|2021-03-10 22:55:00|14589.1|14584.1|14589.3|14584.3|14589.7|14584.7|14588.5|14583.5|0
1615417200000|2021-03-10 23:00:00|14589.7|14584.7|14585|14580|14593.5|14588.5|14580|14575|0
1615417500000|2021-03-10 23:05:00|14585.9|14580.9|14582.5|14577.5|14586.7|14581.7|14581.3|14576.3|0
1615417800000|2021-03-10 23:10:00|14583.7|14578.7|14583|14578|14585.4|14580.4|14580.5|14575.5|0
1615418100000|2021-03-10 23:15:00|14582.5|14577.5|14581|14576|14586.8|14581.8|14580.2|14575.2|0
1615418400000|2021-03-10 23:20:00|14581.4|14576.4|14576.2|14571.2|14582.5|14577.5|14574.9|14569.9|0
1615418700000|2021-03-10 23:25:00|14575.7|14570.7|14575.4|14570.4|14576.6|14571.6|14574.1|14569.1|0
1615419000000|2021-03-10 23:30:00|14575.8|14570.8|14567.2|14562.2|14576.3|14571.3|14566.4|14561.4|0
1615419300000|2021-03-10 23:35:00|14567.3|14562.3|14569.8|14564.8|14571.5|14566.5|14565.3|14560.3|0
1615419600000|2021-03-10 23:40:00|14569.4|14564.4|14569.8|14564.8|14571.5|14566.5|14568.7|14563.7|0
1615419900000|2021-03-10 23:45:00|14570.2|14565.2|14566.4|14561.4|14570.6|14565.6|14566.4|14561.4|0
1615420200000|2021-03-10 23:50:00|14566|14561|14558.7|14553.7|14566|14561|14558.3|14553.3|0
1615420500000|2021-03-10 23:55:00|14559.2|14554.2|14560.5|14555.5|14561.9|14556.9|14558.3|14553.3|0
1615420800000|2021-03-11 00:00:00|14561.4|14556.4|14564.8|14559.8|14569.2|14564.2|14560.2|14555.2|0
1615421100000|2021-03-11 00:05:00|14565.7|14560.7|14567.6|14562.6|14568|14563|14561.4|14556.4|0
1615421400000|2021-03-11 00:10:00|14566.7|14561.7|14562.5|14557.5|14567.6|14562.6|14562.5|14557.5|0
1615421700000|2021-03-11 00:15:00|14563.4|14558.4|14544.2|14540.2|14563.4|14558.4|14543.2|14539.2|55
1615422000000|2021-03-11 00:20:00|14544.7|14540.7|14548.2|14544.2|14548.2|14544.2|14543.7|14539.7|22
1615422300000|2021-03-11 00:25:00|14546.7|14542.7|14547.7|14543.7|14549.7|14545.7|14544.7|14540.7|24
1615422600000|2021-03-11 00:30:00|14547.2|14543.2|14549.7|14545.7|14550.7|14546.7|14545.2|14541.2|8
1615422900000|2021-03-11 00:35:00|14549.2|14545.2|14552.7|14548.7|14555.2|14551.2|14546.2|14542.2|16
1615423200000|2021-03-11 00:40:00|14553.7|14549.7|14548.2|14544.2|14554.7|14550.7|14546.2|14542.2|23
1615423500000|2021-03-11 00:45:00|14547.7|14543.7|14549.7|14545.7|14551.2|14547.2|14547.7|14543.7|10
1615423800000|2021-03-11 00:50:00|14549.2|14545.2|14543.2|14539.2|14549.7|14545.7|14541.2|14537.2|32
1615424100000|2021-03-11 00:55:00|14541.7|14537.7|14551.2|14547.2|14552.7|14548.7|14541.7|14537.7|9
1615424400000|2021-03-11 01:00:00|14550.7|14546.7|14548.7|14544.7|14554.2|14550.2|14548.7|14544.7|8
1615424700000|2021-03-11 01:05:00|14549.2|14545.2|14558.2|14554.2|14559.2|14555.2|14548.7|14544.7|10
1615425000000|2021-03-11 01:10:00|14557.7|14553.7|14558.7|14554.7|14560.2|14556.2|14557.2|14553.2|6
1615425300000|2021-03-11 01:15:00|14558.2|14554.2|14560.7|14556.7|14564.7|14560.7|14557.2|14553.2|28
1615425600000|2021-03-11 01:20:00|14560.2|14556.2|14562.7|14558.7|14563.2|14559.2|14558.2|14554.2|11
1615425900000|2021-03-11 01:25:00|14562.2|14558.2|14564.7|14560.7|14565.7|14561.7|14561.7|14557.7|22
1615426200000|2021-03-11 01:30:00|14564.2|14560.2|14556.7|14552.7|14567.2|14563.2|14556.7|14552.7|69
1615426500000|2021-03-11 01:35:00|14557.2|14553.2|14561.7|14557.7|14566.2|14562.2|14557.2|14553.2|26
1615426800000|2021-03-11 01:40:00|14562.2|14558.2|14555.7|14551.7|14563.2|14559.2|14555.7|14551.7|12
1615427100000|2021-03-11 01:45:00|14556.2|14552.2|14579.2|14575.2|14583.2|14579.2|14556.2|14552.2|54
1615427400000|2021-03-11 01:50:00|14579.7|14575.7|14585.2|14581.2|14588.2|14584.2|14579.2|14575.2|109
1615427700000|2021-03-11 01:55:00|14584.7|14580.7|14591.2|14587.2|14591.7|14587.7|14583.7|14579.7|46
1615428000000|2021-03-11 02:00:00|14591.7|14587.7|14593.2|14589.2|14593.7|14589.7|14589.7|14585.7|24
1615428300000|2021-03-11 02:05:00|14593.7|14589.7|14588.2|14584.2|14595.2|14591.2|14585.2|14581.2|47
1615428600000|2021-03-11 02:10:00|14588.7|14584.7|14587.2|14583.2|14590.7|14586.7|14585.7|14581.7|31
1615428900000|2021-03-11 02:15:00|14588.2|14584.2|14587.2|14583.2|14588.7|14584.7|14585.2|14581.2|15
1615429200000|2021-03-11 02:20:00|14586.2|14582.2|14588.2|14584.2|14590.2|14586.2|14586.2|14582.2|32
1615429500000|2021-03-11 02:25:00|14588.7|14584.7|14587.2|14583.2|14589.7|14585.7|14584.7|14580.7|18
1615429800000|2021-03-11 02:30:00|14586.7|14582.7|14588.2|14584.2|14589.7|14585.7|14586.2|14582.2|14
1615430100000|2021-03-11 02:35:00|14587.7|14583.7|14584.2|14580.2|14587.7|14583.7|14583.7|14579.7|22
1615430400000|2021-03-11 02:40:00|14584.7|14580.7|14585.2|14581.2|14587.2|14583.2|14583.2|14579.2|12
1615430700000|2021-03-11 02:45:00|14584.7|14580.7|14583.7|14579.7|14585.7|14581.7|14583.7|14579.7|3
1615431000000|2021-03-11 02:50:00|14584.2|14580.2|14585.2|14581.2|14586.2|14582.2|14583.7|14579.7|8
1615431300000|2021-03-11 02:55:00|14584.7|14580.7|14584.2|14580.2|14585.2|14581.2|14582.7|14578.7|2
1615431600000|2021-03-11 03:00:00|14584.7|14580.7|14583.2|14579.2|14585.2|14581.2|14583.2|14579.2|5
1615431900000|2021-03-11 03:05:00|14584.2|14580.2|14581.7|14577.7|14587.2|14583.2|14581.2|14577.2|29
1615432200000|2021-03-11 03:10:00|14581.2|14577.2|14586.7|14582.7|14588.2|14584.2|14581.2|14577.2|27
1615432500000|2021-03-11 03:15:00|14586.2|14582.2|14584.7|14580.7|14588.2|14584.2|14584.2|14580.2|6
1615432800000|2021-03-11 03:20:00|14584.2|14580.2|14583.7|14579.7|14585.2|14581.2|14582.2|14578.2|2
1615433100000|2021-03-11 03:25:00|14583.2|14579.2|14593.7|14589.7|14594.7|14590.7|14582.7|14578.7|27
1615433400000|2021-03-11 03:30:00|14593.2|14589.2|14586.2|14582.2|14593.2|14589.2|14586.2|14582.2|26
1615433700000|2021-03-11 03:35:00|14587.2|14583.2|14587.7|14583.7|14591.2|14587.2|14586.7|14582.7|8
1615434000000|2021-03-11 03:40:00|14588.2|14584.2|14584.7|14580.7|14588.2|14584.2|14583.2|14579.2|10
1615434300000|2021-03-11 03:45:00|14584.2|14580.2|14583.2|14579.2|14585.7|14581.7|14581.7|14577.7|6
1615434600000|2021-03-11 03:50:00|14582.7|14578.7|14580.7|14576.7|14583.2|14579.2|14580.7|14576.7|3
1615434900000|2021-03-11 03:55:00|14582.2|14578.2|14579.7|14575.7|14582.2|14578.2|14579.7|14575.7|8
1615435200000|2021-03-11 04:00:00|14579.2|14575.2|14577.7|14573.7|14579.7|14575.7|14577.2|14573.2|18
1615435500000|2021-03-11 04:05:00|14578.2|14574.2|14579.2|14575.2|14581.2|14577.2|14577.7|14573.7|20
1615435800000|2021-03-11 04:10:00|14579.7|14575.7|14573.2|14569.2|14579.7|14575.7|14573.2|14569.2|21
1615436100000|2021-03-11 04:15:00|14572.7|14568.7|14573.2|14569.2|14575.2|14571.2|14571.2|14567.2|12
1615436400000|2021-03-11 04:20:00|14572.7|14568.7|14575.7|14571.7|14575.7|14571.7|14572.7|14568.7|4
1615436700000|2021-03-11 04:25:00|14575.2|14571.2|14573.7|14569.7|14577.2|14573.2|14573.7|14569.7|20
1615437000000|2021-03-11 04:30:00|14573.2|14569.2|14577.7|14573.7|14577.7|14573.7|14573.2|14569.2|13
1615437300000|2021-03-11 04:35:00|14578.7|14574.7|14580.7|14576.7|14582.7|14578.7|14578.7|14574.7|17
1615437600000|2021-03-11 04:40:00|14581.2|14577.2|14581.2|14577.2|14583.7|14579.7|14581.2|14577.2|8
1615437900000|2021-03-11 04:45:00|14581.7|14577.7|14577.7|14573.7|14583.2|14579.2|14577.2|14573.2|11
1615438200000|2021-03-11 04:50:00|14578.7|14574.7|14578.2|14574.2|14580.7|14576.7|14577.7|14573.7|13
1615438500000|2021-03-11 04:55:00|14578.7|14574.7|14581.2|14577.2|14583.2|14579.2|14578.7|14574.7|13
1615438800000|2021-03-11 05:00:00|14580.7|14576.7|14582.7|14578.7|14583.7|14579.7|14578.2|14574.2|18
1615439100000|2021-03-11 05:05:00|14582.2|14578.2|14591.2|14587.2|14591.7|14587.7|14581.7|14577.7|53
1615439400000|2021-03-11 05:10:00|14591.7|14587.7|14589.2|14585.2|14591.7|14587.7|14586.2|14582.2|12
1615439700000|2021-03-11 05:15:00|14588.7|14584.7|14588.2|14584.2|14590.2|14586.2|14586.2|14582.2|12
1615440000000|2021-03-11 05:20:00|14587.7|14583.7|14586.7|14582.7|14588.2|14584.2|14584.2|14580.2|9
1615440300000|2021-03-11 05:25:00|14585.2|14581.2|14584.7|14580.7|14586.7|14582.7|14583.2|14579.2|10
1615440600000|2021-03-11 05:30:00|14585.2|14581.2|14586.7|14582.7|14589.2|14585.2|14584.7|14580.7|37
1615440900000|2021-03-11 05:35:00|14586.2|14582.2|14587.2|14583.2|14590.2|14586.2|14586.2|14582.2|65
1615441200000|2021-03-11 05:40:00|14587.7|14583.7|14585.2|14581.2|14588.7|14584.7|14584.2|14580.2|5
1615441500000|2021-03-11 05:45:00|14584.7|14580.7|14583.2|14579.2|14586.2|14582.2|14582.2|14578.2|16
1615441800000|2021-03-11 05:50:00|14583.7|14579.7|14581.2|14577.2|14586.7|14582.7|14581.2|14577.2|28
1615442100000|2021-03-11 05:55:00|14581.7|14577.7|14581.2|14577.2|14582.7|14578.7|14578.7|14574.7|1
1615442400000|2021-03-11 06:00:00|14580.2|14576.2|14578.7|14574.7|14580.2|14576.2|14575.7|14571.7|7
1615442700000|2021-03-11 06:05:00|14579.7|14575.7|14580.2|14576.2|14580.7|14576.7|14578.2|14574.2|9
1615443000000|2021-03-11 06:10:00|14579.7|14575.7|14575.2|14571.2|14584.2|14580.2|14575.2|14571.2|17
1615443300000|2021-03-11 06:15:00|14575.7|14571.7|14569.7|14565.7|14576.7|14572.7|14569.2|14565.2|78
1615443600000|2021-03-11 06:20:00|14570.2|14566.2|14573.2|14569.2|14573.2|14569.2|14568.2|14564.2|46
1615443900000|2021-03-11 06:25:00|14573.7|14569.7|14578.7|14574.7|14580.2|14576.2|14573.2|14569.2|45
1615444200000|2021-03-11 06:30:00|14579.2|14575.2|14576.7|14572.7|14580.7|14576.7|14576.7|14572.7|11
1615444500000|2021-03-11 06:35:00|14577.2|14573.2|14577.7|14573.7|14578.7|14574.7|14575.7|14571.7|22
1615444800000|2021-03-11 06:40:00|14577.2|14573.2|14585.2|14581.2|14585.2|14581.2|14577.2|14573.2|30
1615445100000|2021-03-11 06:45:00|14585.7|14581.7|14590.7|14586.7|14594.7|14590.7|14585.7|14581.7|77
1615445400000|2021-03-11 06:50:00|14591.2|14587.2|14585.7|14581.7|14592.2|14588.2|14585.2|14581.2|38
1615445700000|2021-03-11 06:55:00|14585.2|14581.2|14591.7|14587.7|14591.7|14587.7|14583.2|14579.2|25
1615446000000|2021-03-11 07:00:00|14590.7|14588.7|14586.7|14584.7|14590.7|14588.7|14571.7|14569.7|374
1615446300000|2021-03-11 07:05:00|14587.2|14585.2|14586.7|14584.7|14588.7|14586.7|14582.2|14580.2|161
1615446600000|2021-03-11 07:10:00|14587.7|14585.7|14588.2|14586.2|14589.2|14587.2|14584.2|14582.2|109
1615446900000|2021-03-11 07:15:00|14588.7|14586.7|14584.7|14582.7|14592.2|14590.2|14583.7|14581.7|148
1615447200000|2021-03-11 07:20:00|14585.2|14583.2|14582.7|14580.7|14587.7|14585.7|14579.2|14577.2|123
1615447500000|2021-03-11 07:25:00|14581.2|14579.2|14584.7|14582.7|14586.7|14584.7|14580.7|14578.7|113
1615447800000|2021-03-11 07:30:00|14585.7|14583.7|14579.7|14577.7|14587.2|14585.2|14579.2|14577.2|133
1615448100000|2021-03-11 07:35:00|14580.2|14578.2|14581.2|14579.2|14582.2|14580.2|14574.2|14572.2|126
1615448400000|2021-03-11 07:40:00|14580.7|14578.7|14580.2|14578.2|14582.7|14580.7|14579.2|14577.2|37
1615448700000|2021-03-11 07:45:00|14577.2|14575.2|14582.2|14580.2|14584.2|14582.2|14577.2|14575.2|130
1615449000000|2021-03-11 07:50:00|14581.7|14579.7|14590.7|14588.7|14591.2|14589.2|14581.2|14579.2|112
1615449300000|2021-03-11 07:55:00|14590.2|14588.2|14580.7|14578.7|14590.7|14588.7|14575.2|14573.2|427
1615449600000|2021-03-11 08:00:00|14580.3|14579.1|14579.3|14578.1|14580.8|14579.6|14547.8|14546.6|2499
1615449900000|2021-03-11 08:05:00|14579.8|14578.6|14553.8|14552.6|14581.8|14580.6|14547.8|14546.6|1692
1615450200000|2021-03-11 08:10:00|14554.3|14553.1|14546.3|14545.1|14563.3|14562.1|14544.8|14543.6|925
1615450500000|2021-03-11 08:15:00|14545.8|14544.6|14553.3|14552.1|14554.3|14553.1|14533.3|14532.1|1386
1615450800000|2021-03-11 08:20:00|14552.8|14551.6|14547.8|14546.6|14555.8|14554.6|14533.8|14532.6|1367
1615451100000|2021-03-11 08:25:00|14547.3|14546.1|14535.8|14534.6|14550.3|14549.1|14529.3|14528.1|643
1615451400000|2021-03-11 08:30:00|14536.3|14535.1|14535.8|14534.6|14539.8|14538.6|14525.8|14524.6|955
1615451700000|2021-03-11 08:35:00|14534.8|14533.6|14549.8|14548.6|14553.3|14552.1|14531.8|14530.6|1017
1615452000000|2021-03-11 08:40:00|14549.1|14547.9|14537.6|14536.4|14550.1|14548.9|14529.1|14527.9|729
1615452300000|2021-03-11 08:45:00|14537.1|14535.9|14533.1|14531.9|14541.1|14539.9|14530.6|14529.4|332
1615452600000|2021-03-11 08:50:00|14533.6|14532.4|14538.1|14536.9|14540.1|14538.9|14530.1|14528.9|269
1615452900000|2021-03-11 08:55:00|14537.6|14536.4|14532.6|14531.4|14538.1|14536.9|14523.6|14522.4|572
1615453200000|2021-03-11 09:00:00|14532.1|14530.9|14536.6|14535.4|14543.1|14541.9|14529.1|14527.9|365
1615453500000|2021-03-11 09:05:00|14536.1|14534.9|14542.1|14540.9|14544.6|14543.4|14533.1|14531.9|244
1615453800000|2021-03-11 09:10:00|14541.6|14540.4|14551.6|14550.4|14554.1|14552.9|14541.1|14539.9|568
1615454100000|2021-03-11 09:15:00|14551.1|14549.9|14548.1|14546.9|14556.1|14554.9|14544.6|14543.4|290
1615454400000|2021-03-11 09:20:00|14548.6|14547.4|14545.1|14543.9|14550.1|14548.9|14543.1|14541.9|283
1615454700000|2021-03-11 09:25:00|14545.6|14544.4|14530.1|14528.9|14547.1|14545.9|14529.1|14527.9|420
1615455000000|2021-03-11 09:30:00|14530.6|14529.4|14523.6|14522.4|14532.1|14530.9|14520.6|14519.4|1570
1615455300000|2021-03-11 09:35:00|14524.1|14522.9|14529.1|14527.9|14530.1|14528.9|14520.1|14518.9|332
1615455600000|2021-03-11 09:40:00|14529.6|14528.4|14522.1|14520.9|14529.6|14528.4|14518.1|14516.9|287
1615455900000|2021-03-11 09:45:00|14521.1|14519.9|14524.1|14522.9|14527.1|14525.9|14519.6|14518.4|1342
1615456200000|2021-03-11 09:50:00|14523.6|14522.4|14532.1|14530.9|14532.1|14530.9|14520.1|14518.9|693
1615456500000|2021-03-11 09:55:00|14532.6|14531.4|14525.6|14524.4|14533.1|14531.9|14523.1|14521.9|297
1615456800000|2021-03-11 10:00:00|14525.1|14523.9|14531.6|14530.4|14535.6|14534.4|14524.1|14522.9|373
1615457100000|2021-03-11 10:05:00|14531.1|14529.9|14529.6|14528.4|14534.1|14532.9|14527.1|14525.9|1180
1615457400000|2021-03-11 10:10:00|14529.1|14527.9|14518.1|14516.9|14530.1|14528.9|14517.6|14516.4|416
1615457700000|2021-03-11 10:15:00|14517.6|14516.4|14530.6|14529.4|14530.6|14529.4|14515.6|14514.4|264
1615458000000|2021-03-11 10:20:00|14531.1|14529.9|14531.6|14530.4|14532.6|14531.4|14525.1|14523.9|389
1615458300000|2021-03-11 10:25:00|14532.1|14530.9|14535.6|14534.4|14539.6|14538.4|14530.6|14529.4|288
1615458600000|2021-03-11 10:30:00|14535.1|14533.9|14532.1|14530.9|14538.6|14537.4|14532.1|14530.9|157
1615458900000|2021-03-11 10:35:00|14531.6|14530.4|14538.6|14537.4|14542.1|14540.9|14530.6|14529.4|416
1615459200000|2021-03-11 10:40:00|14538.1|14536.9|14538.1|14536.9|14547.1|14545.9|14538.1|14536.9|594
1615459500000|2021-03-11 10:45:00|14537.6|14536.4|14543.6|14542.4|14544.1|14542.9|14535.6|14534.4|197
1615459800000|2021-03-11 10:50:00|14544.1|14542.9|14539.6|14538.4|14547.1|14545.9|14539.1|14537.9|441
1615460100000|2021-03-11 10:55:00|14540.1|14538.9|14540.6|14539.4|14542.6|14541.4|14537.1|14535.9|224
1615460400000|2021-03-11 11:00:00|14540.1|14538.9|14530.6|14529.4|14545.1|14543.9|14530.1|14528.9|199
1615460700000|2021-03-11 11:05:00|14530.1|14528.9|14539.1|14537.9|14539.1|14537.9|14530.1|14528.9|811
1615461000000|2021-03-11 11:10:00|14539.6|14538.4|14542.6|14541.4|14543.6|14542.4|14537.1|14535.9|525
1615461300000|2021-03-11 11:15:00|14542.1|14540.9|14540.1|14538.9|14543.6|14542.4|14536.6|14535.4|176
1615461600000|2021-03-11 11:20:00|14539.6|14538.4|14528.6|14527.4|14540.1|14538.9|14528.1|14526.9|244
1615461900000|2021-03-11 11:25:00|14529.1|14527.9|14528.6|14527.4|14534.1|14532.9|14522.1|14520.9|402
1615462200000|2021-03-11 11:30:00|14528.1|14526.9|14533.6|14532.4|14534.6|14533.4|14526.1|14524.9|185
1615462500000|2021-03-11 11:35:00|14533.1|14531.9|14533.6|14532.4|14534.6|14533.4|14527.6|14526.4|154
1615462800000|2021-03-11 11:40:00|14533.1|14531.9|14530.1|14528.9|14535.1|14533.9|14527.6|14526.4|113
1615463100000|2021-03-11 11:45:00|14529.6|14528.4|14532.6|14531.4|14534.1|14532.9|14527.1|14525.9|199
1615463400000|2021-03-11 11:50:00|14532.1|14530.9|14533.1|14531.9|14540.1|14538.9|14529.6|14528.4|340
1615463700000|2021-03-11 11:55:00|14532.6|14531.4|14525.6|14524.4|14536.1|14534.9|14523.1|14521.9|392
1615464000000|2021-03-11 12:00:00|14526.1|14524.9|14525.1|14523.9|14527.1|14525.9|14519.1|14517.9|317
1615464300000|2021-03-11 12:05:00|14525.6|14524.4|14525.1|14523.9|14526.1|14524.9|14521.6|14520.4|172
1615464600000|2021-03-11 12:10:00|14525.6|14524.4|14528.6|14527.4|14532.1|14530.9|14525.1|14523.9|129
1615464900000|2021-03-11 12:15:00|14529.1|14527.9|14527.1|14525.9|14530.1|14528.9|14525.6|14524.4|91
1615465200000|2021-03-11 12:20:00|14527.6|14526.4|14533.6|14532.4|14537.1|14535.9|14527.1|14525.9|215
1615465500000|2021-03-11 12:25:00|14533.1|14531.9|14544.6|14543.4|14544.6|14543.4|14533.1|14531.9|252
1615465800000|2021-03-11 12:30:00|14545.1|14543.9|14537.1|14535.9|14545.6|14544.4|14537.1|14535.9|195
1615466100000|2021-03-11 12:35:00|14536.6|14535.4|14535.1|14533.9|14540.6|14539.4|14534.1|14532.9|155
1615466400000|2021-03-11 12:40:00|14534.9|14533.7|14537.4|14536.2|14539.9|14538.7|14533.4|14532.2|209
1615466700000|2021-03-11 12:45:00|14537.9|14536.7|14563.4|14562.2|14570.4|14569.2|14536.9|14535.7|1432
1615467000000|2021-03-11 12:50:00|14563.9|14562.7|14555.9|14554.7|14571.9|14570.7|14554.9|14553.7|597
1615467300000|2021-03-11 12:55:00|14556.4|14555.2|14573.4|14572.2|14574.4|14573.2|14554.9|14553.7|434
1615467600000|2021-03-11 13:00:00|14572.9|14571.7|14586.9|14585.7|14596.4|14595.2|14572.4|14571.2|1819
1615467900000|2021-03-11 13:05:00|14586.4|14585.2|14576.4|14575.2|14590.4|14589.2|14574.9|14573.7|1358
1615468200000|2021-03-11 13:10:00|14575.9|14574.7|14559.9|14558.7|14580.9|14579.7|14559.9|14558.7|691
1615468500000|2021-03-11 13:15:00|14560.4|14559.2|14558.9|14557.7|14564.9|14563.7|14553.9|14552.7|605
1615468800000|2021-03-11 13:20:00|14558.4|14557.2|14556.9|14555.7|14561.9|14560.7|14553.4|14552.2|330
1615469100000|2021-03-11 13:25:00|14557.4|14556.2|14561.4|14560.2|14561.9|14560.7|14554.4|14553.2|323
1615469400000|2021-03-11 13:30:00|14560.9|14559.7|14566.9|14565.7|14567.9|14566.7|14553.9|14552.7|364
1615469700000|2021-03-11 13:35:00|14566.4|14565.2|14560.9|14559.7|14572.4|14571.2|14555.9|14554.7|396
1615470000000|2021-03-11 13:40:00|14560.4|14559.2|14565.4|14564.2|14569.9|14568.7|14557.4|14556.2|436
1615470300000|2021-03-11 13:45:00|14564.9|14563.7|14550.4|14549.2|14564.9|14563.7|14542.4|14541.2|826
1615470600000|2021-03-11 13:50:00|14549.9|14548.7|14561.4|14560.2|14563.9|14562.7|14547.9|14546.7|331
1615470900000|2021-03-11 13:55:00|14560.9|14559.7|14565.9|14564.7|14569.4|14568.2|14559.4|14558.2|413
1615471200000|2021-03-11 14:00:00|14565.4|14564.2|14571.4|14570.2|14577.9|14576.7|14559.9|14558.7|549
1615471500000|2021-03-11 14:05:00|14570.9|14569.7|14560.9|14559.7|14571.9|14570.7|14550.9|14549.7|457
1615471800000|2021-03-11 14:10:00|14561.4|14560.2|14559.9|14558.7|14563.4|14562.2|14555.4|14554.2|301
1615472100000|2021-03-11 14:15:00|14560.4|14559.2|14571.9|14570.7|14574.9|14573.7|14559.4|14558.2|341
1615472400000|2021-03-11 14:20:00|14571.4|14570.2|14574.9|14573.7|14580.9|14579.7|14569.9|14568.7|321
1615472700000|2021-03-11 14:25:00|14575.4|14574.2|14573.9|14572.7|14576.9|14575.7|14570.9|14569.7|302
1615473000000|2021-03-11 14:30:00|14574.4|14573.2|14572.4|14571.2|14578.9|14577.7|14565.4|14564.2|505
1615473300000|2021-03-11 14:35:00|14571.9|14570.7|14557.9|14556.7|14572.9|14571.7|14549.9|14548.7|494
1615473600000|2021-03-11 14:40:00|14558.4|14557.2|14559.4|14558.2|14564.9|14563.7|14554.9|14553.7|406
1615473900000|2021-03-11 14:45:00|14558.9|14557.7|14564.9|14563.7|14569.4|14568.2|14556.4|14555.2|275
1615474200000|2021-03-11 14:50:00|14565.4|14564.2|14566.9|14565.7|14568.4|14567.2|14558.4|14557.2|348
1615474500000|2021-03-11 14:55:00|14567.4|14566.2|14572.4|14571.2|14574.9|14573.7|14566.9|14565.7|313
1615474800000|2021-03-11 15:00:00|14573.4|14572.2|14585.4|14584.2|14590.4|14589.2|14572.4|14571.2|928
1615475100000|2021-03-11 15:05:00|14585.9|14584.7|14577.4|14576.2|14585.9|14584.7|14572.4|14571.2|560
1615475400000|2021-03-11 15:10:00|14577.2|14576|14571.7|14570.5|14581.7|14580.5|14570.7|14569.5|255
1615475700000|2021-03-11 15:15:00|14572.2|14571|14563.2|14562|14578.7|14577.5|14558.7|14557.5|449
1615476000000|2021-03-11 15:20:00|14562.7|14561.5|14578.2|14577|14583.7|14582.5|14562.2|14561|394
1615476300000|2021-03-11 15:25:00|14577.7|14576.5|14582.7|14581.5|14584.7|14583.5|14577.7|14576.5|261
1615476600000|2021-03-11 15:30:00|14583.2|14582|14583.7|14582.5|14586.7|14585.5|14577.7|14576.5|308
1615476900000|2021-03-11 15:35:00|14584.2|14583|14573.2|14572|14584.7|14583.5|14572.2|14571|615
1615477200000|2021-03-11 15:40:00|14573.7|14572.5|14578.7|14577.5|14580.2|14579|14573.2|14572|276
1615477500000|2021-03-11 15:45:00|14578.2|14577|14576.2|14575|14581.7|14580.5|14573.7|14572.5|248
1615477800000|2021-03-11 15:50:00|14575.7|14574.5|14576.2|14575|14578.2|14577|14572.7|14571.5|341
1615478100000|2021-03-11 15:55:00|14575.7|14574.5|14566.7|14565.5|14579.7|14578.5|14566.2|14565|315
1615478400000|2021-03-11 16:00:00|14567.2|14566|14562.2|14561|14568.7|14567.5|14561.2|14560|395
1615478700000|2021-03-11 16:05:00|14562.7|14561.5|14562.2|14561|14565.2|14564|14559.2|14558|410
1615479000000|2021-03-11 16:10:00|14561.7|14560.5|14568.2|14567|14571.2|14570|14560.7|14559.5|330
1615479300000|2021-03-11 16:15:00|14568.7|14567.5|14577.2|14576|14578.7|14577.5|14565.7|14564.5|450
1615479600000|2021-03-11 16:20:00|14577.7|14576.5|14576.7|14575.5|14579.7|14578.5|14575.7|14574.5|311
1615479900000|2021-03-11 16:25:00|14577.2|14576|14578.7|14577.5|14581.7|14580.5|14571.7|14570.5|608
1615480200000|2021-03-11 16:30:00|14579.1|14577.1|14572.1|14570.1|14585.1|14583.1|14571.1|14569.1|1041
1615480500000|2021-03-11 16:35:00|14573.1|14571.1|14573.6|14571.6|14580.1|14578.1|14570.1|14568.1|530
1615480800000|2021-03-11 16:40:00|14574.1|14572.1|14570.6|14568.6|14575.6|14573.6|14569.6|14567.6|156
1615481100000|2021-03-11 16:45:00|14570.1|14568.1|14566.1|14564.1|14571.1|14569.1|14562.1|14560.1|307
1615481400000|2021-03-11 16:50:00|14566.6|14564.6|14559.6|14557.6|14568.1|14566.1|14559.1|14557.1|176
1615481700000|2021-03-11 16:55:00|14560.1|14558.1|14550.6|14548.6|14560.6|14558.6|14549.1|14547.1|265
1615482000000|2021-03-11 17:00:00|14550.1|14548.1|14558.6|14556.6|14560.1|14558.1|14550.1|14548.1|197
1615482300000|2021-03-11 17:05:00|14559.1|14557.1|14562.1|14560.1|14562.6|14560.6|14558.1|14556.1|102
1615482600000|2021-03-11 17:10:00|14561.6|14559.6|14561.1|14559.1|14565.1|14563.1|14559.6|14557.6|86
1615482900000|2021-03-11 17:15:00|14560.6|14558.6|14560.6|14558.6|14562.6|14560.6|14557.1|14555.1|112
1615483200000|2021-03-11 17:20:00|14561.1|14559.1|14559.1|14557.1|14565.1|14563.1|14558.6|14556.6|76
1615483500000|2021-03-11 17:25:00|14558.6|14556.6|14562.1|14560.1|14563.1|14561.1|14557.6|14555.6|85
1615483800000|2021-03-11 17:30:00|14562.6|14560.6|14562.6|14560.6|14566.1|14564.1|14561.1|14559.1|58
1615484100000|2021-03-11 17:35:00|14563.1|14561.1|14566.6|14564.6|14569.1|14567.1|14561.6|14559.6|49
1615484400000|2021-03-11 17:40:00|14567.1|14565.1|14552.6|14550.6|14567.1|14565.1|14549.1|14547.1|339
1615484700000|2021-03-11 17:45:00|14553.1|14551.1|14562.1|14560.1|14564.6|14562.6|14553.1|14551.1|136
1615485000000|2021-03-11 17:50:00|14561.6|14559.6|14563.1|14561.1|14563.1|14561.1|14556.1|14554.1|128
1615485300000|2021-03-11 17:55:00|14562.6|14560.6|14566.6|14564.6|14568.1|14566.1|14560.6|14558.6|76
1615485600000|2021-03-11 18:00:00|14567.1|14565.1|14570.1|14568.1|14570.6|14568.6|14563.1|14561.1|64
1615485900000|2021-03-11 18:05:00|14570.6|14568.6|14563.1|14561.1|14573.1|14571.1|14562.6|14560.6|89
1615486200000|2021-03-11 18:10:00|14562.6|14560.6|14564.1|14562.1|14567.6|14565.6|14558.1|14556.1|66
1615486500000|2021-03-11 18:15:00|14563.6|14561.6|14561.6|14559.6|14567.1|14565.1|14561.1|14559.1|38
1615486800000|2021-03-11 18:20:00|14561.1|14559.1|14559.6|14557.6|14563.1|14561.1|14557.6|14555.6|43
1615487100000|2021-03-11 18:25:00|14559.1|14557.1|14559.6|14557.6|14561.1|14559.1|14556.1|14554.1|35
1615487400000|2021-03-11 18:30:00|14560.1|14558.1|14555.6|14553.6|14563.1|14561.1|14553.6|14551.6|62
1615487700000|2021-03-11 18:35:00|14556.1|14554.1|14555.6|14553.6|14559.1|14557.1|14553.6|14551.6|33
1615488000000|2021-03-11 18:40:00|14556.1|14554.1|14553.1|14551.1|14558.1|14556.1|14552.6|14550.6|53
1615488300000|2021-03-11 18:45:00|14553.6|14551.6|14555.1|14553.1|14557.1|14555.1|14552.6|14550.6|32
1615488600000|2021-03-11 18:50:00|14554.6|14552.6|14555.1|14553.1|14556.1|14554.1|14552.1|14550.1|53
1615488900000|2021-03-11 18:55:00|14555.6|14553.6|14551.6|14549.6|14556.1|14554.1|14549.6|14547.6|104
1615489200000|2021-03-11 19:00:00|14551.1|14549.1|14559.6|14557.6|14560.6|14558.6|14550.6|14548.6|73
1615489500000|2021-03-11 19:05:00|14559.1|14557.1|14557.6|14555.6|14560.1|14558.1|14556.1|14554.1|42
1615489800000|2021-03-11 19:10:00|14557.1|14555.1|14558.6|14556.6|14560.6|14558.6|14555.1|14553.1|40
1615490100000|2021-03-11 19:15:00|14558.1|14556.1|14560.6|14558.6|14561.1|14559.1|14557.6|14555.6|18
1615490400000|2021-03-11 19:20:00|14560.1|14558.1|14563.6|14561.6|14564.1|14562.1|14560.1|14558.1|39
1615490700000|2021-03-11 19:25:00|14564.1|14562.1|14559.6|14557.6|14564.6|14562.6|14559.6|14557.6|29
1615491000000|2021-03-11 19:30:00|14560.1|14558.1|14559.6|14557.6|14562.1|14560.1|14558.1|14556.1|16
1615491300000|2021-03-11 19:35:00|14559.1|14557.1|14554.1|14552.1|14559.6|14557.6|14553.6|14551.6|61
1615491600000|2021-03-11 19:40:00|14554.6|14552.6|14555.6|14553.6|14557.6|14555.6|14553.1|14551.1|34
1615491900000|2021-03-11 19:45:00|14556.1|14554.1|14548.1|14546.1|14556.6|14554.6|14548.1|14546.1|38
1615492200000|2021-03-11 19:50:00|14547.6|14545.6|14551.1|14549.1|14554.1|14552.1|14547.6|14545.6|76
1615492500000|2021-03-11 19:55:00|14550.6|14548.6|14548.6|14546.6|14551.6|14549.6|14548.1|14546.1|66
1615492800000|2021-03-11 20:00:00|14548.1|14546.1|14552.1|14550.1|14553.1|14551.1|14548.1|14546.1|95
1615493100000|2021-03-11 20:05:00|14551.6|14549.6|14549.6|14547.6|14552.1|14550.1|14546.1|14544.1|75
1615493400000|2021-03-11 20:10:00|14549.1|14547.1|14548.6|14546.6|14551.1|14549.1|14547.1|14545.1|27
1615493700000|2021-03-11 20:15:00|14548.1|14546.1|14552.1|14550.1|14552.1|14550.1|14547.6|14545.6|26
1615494000000|2021-03-11 20:20:00|14551.6|14549.6|14553.6|14551.6|14554.6|14552.6|14550.6|14548.6|50
1615494300000|2021-03-11 20:25:00|14554.1|14552.1|14551.6|14549.6|14554.1|14552.1|14548.6|14546.6|78
1615494600000|2021-03-11 20:30:00|14551.1|14549.1|14542.6|14540.6|14552.1|14550.1|14541.1|14539.1|155
1615494900000|2021-03-11 20:35:00|14542.1|14540.1|14546.1|14544.1|14547.1|14545.1|14539.6|14537.6|93
1615495200000|2021-03-11 20:40:00|14545.6|14543.6|14542.1|14540.1|14545.6|14543.6|14541.1|14539.1|81
1615495500000|2021-03-11 20:45:00|14542.6|14540.6|14547.1|14545.1|14548.6|14546.6|14542.1|14540.1|95
1615495800000|2021-03-11 20:50:00|14546.6|14544.6|14547.1|14545.1|14550.1|14548.1|14543.1|14541.1|217
1615496100000|2021-03-11 20:55:00|14547.6|14545.6|14553.6|14551.6|14555.6|14553.6|14540.1|14538.1|270
1615496400000|2021-03-11 21:00:00|14558.3|14553.3|14553.4|14548.4|14560|14555|14551.6|14546.6|5513
1615496700000|2021-03-11 21:05:00|14552.5|14547.5|14560.9|14555.9|14560.9|14555.9|14550.6|14545.6|0
1615497000000|2021-03-11 21:10:00|14560.8|14555.8|14557.7|14552.7|14561.1|14556.1|14553.8|14548.8|0
1615497300000|2021-03-11 21:15:00|14557.1|14552.1|14557.7|14552.7|14559.6|14554.6|14557.1|14552.1|0
1615497600000|2021-03-11 21:20:00|14558.3|14553.3|14556.3|14551.3|14559.1|14554.1|14556.3|14551.3|0
1615497900000|2021-03-11 21:25:00|14556.4|14551.4|14556.9|14551.9|14559.8|14554.8|14555.9|14550.9|0
1615498200000|2021-03-11 21:30:00|14557|14552|14553.5|14548.5|14557|14552|14551|14546|0
1615498500000|2021-03-11 21:35:00|14552.7|14547.7|14552.4|14547.4|14553.5|14548.5|14551.7|14546.7|0
1615498800000|2021-03-11 21:40:00|14553.2|14548.2|14553.6|14548.6|14555.4|14550.4|14551.5|14546.5|0
1615499100000|2021-03-11 21:45:00|14552.8|14547.8|14551.8|14546.8|14553.6|14548.6|14550.9|14545.9|0
1615499400000|2021-03-11 21:50:00|14550.9|14545.9|14548.7|14543.7|14552.7|14547.7|14548.7|14543.7|0
1615499700000|2021-03-11 21:55:00|14549.6|14544.6|14551.3|14546.3|14553.1|14548.1|14545.7|14540.7|0
1615500000000|2021-03-11 22:00:00|14552.2|14547.2|14553.1|14548.1|14553.6|14548.6|14551.8|14546.8|0
1615500300000|2021-03-11 22:05:00|14553|14548|14553.6|14548.6|14554.7|14549.7|14552.5|14547.5|0
1615500600000|2021-03-11 22:10:00|14553.9|14548.9|14551.7|14546.7|14554|14549|14551|14546|0
1615500900000|2021-03-11 22:15:00|14551.2|14546.2|14551.8|14546.8|14551.8|14546.8|14549.8|14544.8|0
1615501200000|2021-03-11 22:20:00|14550.7|14545.7|14551.9|14546.9|14551.9|14546.9|14550.7|14545.7|0
1615501500000|2021-03-11 22:25:00|14552|14547|14552.3|14547.3|14552.3|14547.3|14551.9|14546.9|0
1615501800000|2021-03-11 22:30:00|14552.8|14547.8|14552.9|14547.9|14552.9|14547.9|14552.7|14547.7|0
1615502100000|2021-03-11 22:35:00|14553.1|14548.1|14554.6|14549.6|14554.6|14549.6|14553.1|14548.1|0
1615502400000|2021-03-11 22:40:00|14555.2|14550.2|14555|14550|14555.2|14550.2|14554.6|14549.6|0
1615502700000|2021-03-11 22:45:00|14555.1|14550.1|14557.6|14552.6|14557.6|14552.6|14555.1|14550.1|0
1615503000000|2021-03-11 22:50:00|14557|14552|14556.3|14551.3|14557.2|14552.2|14556.2|14551.2|0
1615503300000|2021-03-11 22:55:00|14556.2|14551.2|14558.8|14553.8|14558.8|14553.8|14555.9|14550.9|0
1615503600000|2021-03-11 23:00:00|14559.3|14554.3|14564.6|14559.6|14566.4|14561.4|14555.8|14550.8|0
1615503900000|2021-03-11 23:05:00|14565|14560|14565.2|14560.2|14565.4|14560.4|14562.8|14557.8|0
1615504200000|2021-03-11 23:10:00|14564.3|14559.3|14573.9|14568.9|14573.9|14568.9|14564.3|14559.3|0
1615504500000|2021-03-11 23:15:00|14574.7|14569.7|14572.3|14567.3|14575|14570|14572.3|14567.3|0
1615504800000|2021-03-11 23:20:00|14572.7|14567.7|14574.6|14569.6|14576.1|14571.1|14572.6|14567.6|0
1615505100000|2021-03-11 23:25:00|14575|14570|14577.8|14572.8|14577.8|14572.8|14574.6|14569.6|0
1615505400000|2021-03-11 23:30:00|14577.4|14572.4|14583.6|14578.6|14584.1|14579.1|14576|14571|0
1615505700000|2021-03-11 23:35:00|14582.8|14577.8|14581.1|14576.1|14583.6|14578.6|14580.2|14575.2|0
1615506000000|2021-03-11 23:40:00|14581.9|14576.9|14581.2|14576.2|14583.6|14578.6|14580.9|14575.9|0
1615506300000|2021-03-11 23:45:00|14581.6|14576.6|14579.1|14574.1|14583.5|14578.5|14579.1|14574.1|0
1615506600000|2021-03-11 23:50:00|14578.3|14573.3|14576.2|14571.2|14579.9|14574.9|14573.7|14568.7|0
1615506900000|2021-03-11 23:55:00|14576.1|14571.1|14569.8|14564.8|14578.5|14573.5|14569.4|14564.4|0
1615507200000|2021-03-12 00:00:00|14570.6|14565.6|14581.3|14576.3|14581.3|14576.3|14567.4|14562.4|0
1615507500000|2021-03-12 00:05:00|14582.1|14577.1|14581.6|14576.6|14584.6|14579.6|14576.8|14571.8|0
1615507800000|2021-03-12 00:10:00|14580.8|14575.8|14573.3|14568.3|14580.8|14575.8|14570.4|14565.4|0
1615508100000|2021-03-12 00:15:00|14572.5|14567.5|14554.6|14550.6|14574.2|14569.2|14552.1|14548.1|55
1615508400000|2021-03-12 00:20:00|14555.1|14551.1|14551.1|14547.1|14559.6|14555.6|14551.1|14547.1|40
1615508700000|2021-03-12 00:25:00|14550.6|14546.6|14551.6|14547.6|14554.6|14550.6|14550.6|14546.6|9
1615509000000|2021-03-12 00:30:00|14551.1|14547.1|14547.6|14543.6|14551.1|14547.1|14547.1|14543.1|17
1615509300000|2021-03-12 00:35:00|14546.6|14542.6|14563.6|14559.6|14568.1|14564.1|14546.6|14542.6|73
1615509600000|2021-03-12 00:40:00|14564.1|14560.1|14568.1|14564.1|14571.1|14567.1|14564.1|14560.1|10
1615509900000|2021-03-12 00:45:00|14567.6|14563.6|14564.1|14560.1|14568.6|14564.6|14561.1|14557.1|13
1615510200000|2021-03-12 00:50:00|14564.6|14560.6|14565.6|14561.6|14566.1|14562.1|14562.6|14558.6|7
1615510500000|2021-03-12 00:55:00|14565.1|14561.1|14562.6|14558.6|14566.1|14562.1|14562.1|14558.1|5
1615510800000|2021-03-12 01:00:00|14563.1|14559.1|14567.6|14563.6|14569.6|14565.6|14562.1|14558.1|25
1615511100000|2021-03-12 01:05:00|14568.1|14564.1|14569.6|14565.6|14570.6|14566.6|14568.1|14564.1|20
1615511400000|2021-03-12 01:10:00|14570.1|14566.1|14566.1|14562.1|14570.1|14566.1|14566.1|14562.1|55
1615511700000|2021-03-12 01:15:00|14566.6|14562.6|14564.6|14560.6|14570.6|14566.6|14564.6|14560.6|26
1615512000000|2021-03-12 01:20:00|14565.1|14561.1|14563.6|14559.6|14567.6|14563.6|14563.1|14559.1|5
1615512300000|2021-03-12 01:25:00|14563.1|14559.1|14562.1|14558.1|14563.6|14559.6|14561.6|14557.6|12
1615512600000|2021-03-12 01:30:00|14562.6|14558.6|14559.6|14555.6|14563.6|14559.6|14556.6|14552.6|18
1615512900000|2021-03-12 01:35:00|14559.1|14555.1|14559.1|14555.1|14565.1|14561.1|14558.1|14554.1|12
1615513200000|2021-03-12 01:40:00|14558.6|14554.6|14559.1|14555.1|14560.1|14556.1|14554.6|14550.6|27
1615513500000|2021-03-12 01:45:00|14558.6|14554.6|14559.6|14555.6|14560.1|14556.1|14553.6|14549.6|26
1615513800000|2021-03-12 01:50:00|14559.1|14555.1|14555.1|14551.1|14559.1|14555.1|14555.1|14551.1|13
1615514100000|2021-03-12 01:55:00|14555.6|14551.6|14555.6|14551.6|14557.6|14553.6|14553.1|14549.1|12
1615514400000|2021-03-12 02:00:00|14555.1|14551.1|14555.1|14551.1|14557.6|14553.6|14552.1|14548.1|34
1615514700000|2021-03-12 02:05:00|14554.6|14550.6|14555.6|14551.6|14556.6|14552.6|14553.1|14549.1|12
1615515000000|2021-03-12 02:10:00|14555.1|14551.1|14558.6|14554.6|14558.6|14554.6|14555.1|14551.1|60
1615515300000|2021-03-12 02:15:00|14558.1|14554.1|14558.6|14554.6|14561.1|14557.1|14557.1|14553.1|25
1615515600000|2021-03-12 02:20:00|14558.1|14554.1|14543.1|14539.1|14558.6|14554.6|14543.1|14539.1|39
1615515900000|2021-03-12 02:25:00|14543.6|14539.6|14532.1|14528.1|14544.6|14540.6|14532.1|14528.1|17
1615516200000|2021-03-12 02:30:00|14531.6|14527.6|14536.1|14532.1|14536.1|14532.1|14528.6|14524.6|23
1615516500000|2021-03-12 02:35:00|14535.6|14531.6|14535.1|14531.1|14538.1|14534.1|14534.1|14530.1|13
1615516800000|2021-03-12 02:40:00|14534.6|14530.6|14535.6|14531.6|14539.1|14535.1|14533.6|14529.6|14
1615517100000|2021-03-12 02:45:00|14534.1|14530.1|14531.1|14527.1|14534.1|14530.1|14527.6|14523.6|67
1615517400000|2021-03-12 02:50:00|14531.6|14527.6|14528.6|14524.6|14531.6|14527.6|14525.6|14521.6|19
1615517700000|2021-03-12 02:55:00|14529.1|14525.1|14535.6|14531.6|14536.6|14532.6|14527.6|14523.6|20
1615518000000|2021-03-12 03:00:00|14535.1|14531.1|14533.1|14529.1|14536.6|14532.6|14530.6|14526.6|16
1615518300000|2021-03-12 03:05:00|14533.6|14529.6|14533.6|14529.6|14534.6|14530.6|14529.6|14525.6|17
1615518600000|2021-03-12 03:10:00|14534.1|14530.1|14536.1|14532.1|14536.1|14532.1|14533.1|14529.1|7
1615518900000|2021-03-12 03:15:00|14535.6|14531.6|14534.6|14530.6|14537.1|14533.1|14534.6|14530.6|6
1615519200000|2021-03-12 03:20:00|14535.6|14531.6|14542.1|14538.1|14542.1|14538.1|14534.1|14530.1|20
1615519500000|2021-03-12 03:25:00|14541.6|14537.6|14542.6|14538.6|14544.1|14540.1|14541.1|14537.1|11
1615519800000|2021-03-12 03:30:00|14542.1|14538.1|14539.6|14535.6|14546.1|14542.1|14539.1|14535.1|12
1615520100000|2021-03-12 03:35:00|14540.1|14536.1|14543.1|14539.1|14543.6|14539.6|14539.1|14535.1|4
1615520400000|2021-03-12 03:40:00|14542.6|14538.6|14545.1|14541.1|14545.1|14541.1|14540.6|14536.6|6
1615520700000|2021-03-12 03:45:00|14544.6|14540.6|14544.6|14540.6|14545.6|14541.6|14542.1|14538.1|7
1615521000000|2021-03-12 03:50:00|14545.1|14541.1|14547.6|14543.6|14549.1|14545.1|14544.6|14540.6|9
1615521300000|2021-03-12 03:55:00|14548.1|14544.1|14552.1|14548.1|14552.6|14548.6|14548.1|14544.1|32
1615521600000|2021-03-12 04:00:00|14552.6|14548.6|14555.6|14551.6|14557.1|14553.1|14552.1|14548.1|29
1615521900000|2021-03-12 04:05:00|14554.6|14550.6|14554.1|14550.1|14555.6|14551.6|14553.6|14549.6|11
1615522200000|2021-03-12 04:10:00|14553.6|14549.6|14555.6|14551.6|14556.1|14552.1|14553.6|14549.6|12
1615522500000|2021-03-12 04:15:00|14555.1|14551.1|14555.1|14551.1|14555.6|14551.6|14553.6|14549.6|20
1615522800000|2021-03-12 04:20:00|14554.1|14550.1|14556.1|14552.1|14559.1|14555.1|14554.1|14550.1|19
1615523100000|2021-03-12 04:25:00|14555.6|14551.6|14557.6|14553.6|14558.1|14554.1|14555.1|14551.1|6
1615523400000|2021-03-12 04:30:00|14557.1|14553.1|14561.1|14557.1|14561.6|14557.6|14557.1|14553.1|19
1615523700000|2021-03-12 04:35:00|14560.6|14556.6|14559.1|14555.1|14561.1|14557.1|14557.6|14553.6|6
1615524000000|2021-03-12 04:40:00|14559.6|14555.6|14559.1|14555.1|14559.6|14555.6|14558.6|14554.6|5
1615524300000|2021-03-12 04:45:00|14558.6|14554.6|14558.1|14554.1|14559.1|14555.1|14556.6|14552.6|5
1615524600000|2021-03-12 04:50:00|14559.1|14555.1|14560.1|14556.1|14561.1|14557.1|14557.1|14553.1|7
1615524900000|2021-03-12 04:55:00|14560.6|14556.6|14562.1|14558.1|14563.1|14559.1|14560.1|14556.1|6
1615525200000|2021-03-12 05:00:00|14562.6|14558.6|14563.1|14559.1|14566.1|14562.1|14558.6|14554.6|25
1615525500000|2021-03-12 05:05:00|14563.6|14559.6|14558.6|14554.6|14563.6|14559.6|14558.6|14554.6|16
1615525800000|2021-03-12 05:10:00|14558.1|14554.1|14557.6|14553.6|14559.1|14555.1|14554.1|14550.1|19
1615526100000|2021-03-12 05:15:00|14558.1|14554.1|14557.1|14553.1|14559.1|14555.1|14553.1|14549.1|10
1615526400000|2021-03-12 05:20:00|14556.6|14552.6|14553.6|14549.6|14557.1|14553.1|14551.6|14547.6|5
1615526700000|2021-03-12 05:25:00|14554.1|14550.1|14554.1|14550.1|14555.6|14551.6|14552.6|14548.6|11
1615527000000|2021-03-12 05:30:00|14554.6|14550.6|14551.1|14547.1|14555.1|14551.1|14550.1|14546.1|21
1615527300000|2021-03-12 05:35:00|14550.6|14546.6|14550.6|14546.6|14551.1|14547.1|14547.1|14543.1|7
1615527600000|2021-03-12 05:40:00|14549.6|14545.6|14547.6|14543.6|14550.1|14546.1|14546.6|14542.6|8
1615527900000|2021-03-12 05:45:00|14547.1|14543.1|14549.1|14545.1|14551.6|14547.6|14545.1|14541.1|8
1615528200000|2021-03-12 05:50:00|14548.6|14544.6|14546.1|14542.1|14552.1|14548.1|14546.1|14542.1|12
1615528500000|2021-03-12 05:55:00|14545.6|14541.6|14548.1|14544.1|14548.6|14544.6|14541.6|14537.6|15
1615528800000|2021-03-12 06:00:00|14547.6|14543.6|14555.1|14551.1|14555.1|14551.1|14547.6|14543.6|27
1615529100000|2021-03-12 06:05:00|14554.6|14550.6|14554.1|14550.1|14557.1|14553.1|14553.6|14549.6|16
1615529400000|2021-03-12 06:10:00|14554.6|14550.6|14551.1|14547.1|14555.1|14551.1|14549.1|14545.1|29
1615529700000|2021-03-12 06:15:00|14551.6|14547.6|14551.6|14547.6|14553.6|14549.6|14547.1|14543.1|39
1615530000000|2021-03-12 06:20:00|14551.1|14547.1|14545.6|14541.6|14551.1|14547.1|14545.6|14541.6|26
1615530300000|2021-03-12 06:25:00|14545.1|14541.1|14550.6|14546.6|14553.1|14549.1|14545.1|14541.1|23
1615530600000|2021-03-12 06:30:00|14551.1|14547.1|14555.1|14551.1|14555.6|14551.6|14549.6|14545.6|45
1615530900000|2021-03-12 06:35:00|14555.6|14551.6|14556.6|14552.6|14562.6|14558.6|14554.6|14550.6|81
1615531200000|2021-03-12 06:40:00|14556.1|14552.1|14556.6|14552.6|14559.1|14555.1|14556.1|14552.1|18
1615531500000|2021-03-12 06:45:00|14556.1|14552.1|14553.1|14549.1|14556.1|14552.1|14553.1|14549.1|11
1615531800000|2021-03-12 06:50:00|14553.6|14549.6|14553.1|14549.1|14557.1|14553.1|14550.1|14546.1|60
1615532100000|2021-03-12 06:55:00|14553.6|14549.6|14549.6|14545.6|14553.6|14549.6|14549.1|14545.1|28
1615532400000|2021-03-12 07:00:00|14548.6|14546.6|14556.6|14554.6|14562.1|14560.1|14548.6|14546.6|216
1615532700000|2021-03-12 07:05:00|14557.1|14555.1|14551.1|14549.1|14559.6|14557.6|14549.6|14547.6|287
1615533000000|2021-03-12 07:10:00|14550.6|14548.6|14545.6|14543.6|14553.1|14551.1|14545.1|14543.1|232
1615533300000|2021-03-12 07:15:00|14545.1|14543.1|14538.1|14536.1|14547.1|14545.1|14538.1|14536.1|218
1615533600000|2021-03-12 07:20:00|14538.6|14536.6|14537.1|14535.1|14538.6|14536.6|14531.6|14529.6|250
1615533900000|2021-03-12 07:25:00|14536.6|14534.6|14528.1|14526.1|14536.6|14534.6|14526.1|14524.1|251
1615534200000|2021-03-12 07:30:00|14527.6|14525.6|14518.6|14516.6|14529.1|14527.1|14518.6|14516.6|224
1615534500000|2021-03-12 07:35:00|14519.1|14517.1|14514.1|14512.1|14523.1|14521.1|14507.6|14505.6|342
1615534800000|2021-03-12 07:40:00|14514.6|14512.6|14517.6|14515.6|14522.1|14520.1|14514.6|14512.6|266
1615535100000|2021-03-12 07:45:00|14517.1|14515.1|14522.6|14520.6|14531.6|14529.6|14515.6|14513.6|341
1615535400000|2021-03-12 07:50:00|14522.1|14520.1|14524.6|14522.6|14527.1|14525.1|14517.6|14515.6|178
1615535700000|2021-03-12 07:55:00|14524.1|14522.1|14512.6|14510.6|14529.6|14527.6|14512.1|14510.1|231
1615536000000|2021-03-12 08:00:00|14512.2|14511|14480.7|14479.5|14515.7|14514.5|14479.7|14478.5|2163
1615536300000|2021-03-12 08:05:00|14481.2|14480|14497.7|14496.5|14501.2|14500|14468.7|14467.5|1904
1615536600000|2021-03-12 08:10:00|14497.2|14496|14490.7|14489.5|14501.7|14500.5|14473.2|14472|1400
1615536900000|2021-03-12 08:15:00|14489.7|14488.5|14489.2|14488|14503.7|14502.5|14483.7|14482.5|1500
1615537200000|2021-03-12 08:20:00|14489.7|14488.5|14515.2|14514|14516.2|14515|14484.7|14483.5|1475
1615537500000|2021-03-12 08:25:00|14514.7|14513.5|14515.2|14514|14528.7|14527.5|14511.7|14510.5|1269
1615537800000|2021-03-12 08:30:00|14515.7|14514.5|14505.7|14504.5|14523.7|14522.5|14501.7|14500.5|907
1615538100000|2021-03-12 08:35:00|14505.2|14504|14495.7|14494.5|14517.7|14516.5|14494.2|14493|865
1615538400000|2021-03-12 08:40:00|14495.8|14494.6|14500.8|14499.6|14507.8|14506.6|14490.3|14489.1|654
1615538700000|2021-03-12 08:45:00|14501.3|14500.1|14487.8|14486.6|14510.3|14509.1|14487.3|14486.1|358
1615539000000|2021-03-12 08:50:00|14488.3|14487.1|14497.8|14496.6|14498.8|14497.6|14470.3|14469.1|945
1615539300000|2021-03-12 08:55:00|14497.3|14496.1|14483.8|14482.6|14505.3|14504.1|14482.3|14481.1|421
1615539600000|2021-03-12 09:00:00|14482.3|14481.1|14485.3|14484.1|14487.8|14486.6|14476.8|14475.6|377
1615539900000|2021-03-12 09:05:00|14485.8|14484.6|14501.3|14500.1|14501.8|14500.6|14485.8|14484.6|356
1615540200000|2021-03-12 09:10:00|14500.8|14499.6|14484.3|14483.1|14500.8|14499.6|14483.3|14482.1|226
1615540500000|2021-03-12 09:15:00|14483.8|14482.6|14483.3|14482.1|14487.8|14486.6|14476.8|14475.6|297
1615540800000|2021-03-12 09:20:00|14483.8|14482.6|14474.3|14473.1|14486.8|14485.6|14469.8|14468.6|400
1615541100000|2021-03-12 09:25:00|14473.8|14472.6|14484.3|14483.1|14487.8|14486.6|14472.8|14471.6|436
1615541400000|2021-03-12 09:30:00|14483.8|14482.6|14487.3|14486.1|14492.8|14491.6|14480.3|14479.1|934
1615541700000|2021-03-12 09:35:00|14486.8|14485.6|14478.3|14477.1|14488.8|14487.6|14477.3|14476.1|181
1615542000000|2021-03-12 09:40:00|14477.8|14476.6|14487.3|14486.1|14488.3|14487.1|14472.3|14471.1|945
1615542300000|2021-03-12 09:45:00|14486.8|14485.6|14483.3|14482.1|14491.8|14490.6|14481.8|14480.6|237
1615542600000|2021-03-12 09:50:00|14482.8|14481.6|14479.8|14478.6|14485.3|14484.1|14474.8|14473.6|210
1615542900000|2021-03-12 09:55:00|14478.8|14477.6|14483.8|14482.6|14487.8|14486.6|14476.3|14475.1|184
1615543200000|2021-03-12 10:00:00|14484.8|14483.6|14473.8|14472.6|14486.8|14485.6|14472.8|14471.6|158
1615543500000|2021-03-12 10:05:00|14474.3|14473.1|14469.3|14468.1|14477.8|14476.6|14463.8|14462.6|505
1615543800000|2021-03-12 10:10:00|14469.8|14468.6|14467.8|14466.6|14470.8|14469.6|14458.8|14457.6|420
1615544100000|2021-03-12 10:15:00|14466.8|14465.6|14464.8|14463.6|14471.8|14470.6|14463.8|14462.6|234
1615544400000|2021-03-12 10:20:00|14464.3|14463.1|14466.3|14465.1|14469.8|14468.6|14462.8|14461.6|202
1615544700000|2021-03-12 10:25:00|14465.8|14464.6|14467.3|14466.1|14468.8|14467.6|14462.8|14461.6|174
1615545000000|2021-03-12 10:30:00|14466.8|14465.6|14474.8|14473.6|14474.8|14473.6|14464.3|14463.1|379
1615545300000|2021-03-12 10:35:00|14475.3|14474.1|14483.3|14482.1|14485.8|14484.6|14470.8|14469.6|381
1615545600000|2021-03-12 10:40:00|14483.8|14482.6|14483.3|14482.1|14484.8|14483.6|14477.3|14476.1|161
1615545900000|2021-03-12 10:45:00|14482.8|14481.6|14486.3|14485.1|14490.8|14489.6|14480.3|14479.1|304
1615546200000|2021-03-12 10:50:00|14485.8|14484.6|14491.3|14490.1|14494.3|14493.1|14484.3|14483.1|239
1615546500000|2021-03-12 10:55:00|14490.8|14489.6|14489.3|14488.1|14492.8|14491.6|14486.8|14485.6|215
1615546800000|2021-03-12 11:00:00|14489.8|14488.6|14478.8|14477.6|14489.8|14488.6|14472.3|14471.1|313
1615547100000|2021-03-12 11:05:00|14479.3|14478.1|14475.8|14474.6|14479.3|14478.1|14470.8|14469.6|208
1615547400000|2021-03-12 11:10:00|14475.3|14474.1|14470.3|14469.1|14475.8|14474.6|14468.8|14467.6|274
1615547700000|2021-03-12 11:15:00|14469.8|14468.6|14467.8|14466.6|14473.3|14472.1|14463.8|14462.6|423
1615548000000|2021-03-12 11:20:00|14469.3|14468.1|14462.8|14461.6|14471.3|14470.1|14462.3|14461.1|188
1615548300000|2021-03-12 11:25:00|14461.8|14460.6|14454.8|14453.6|14466.8|14465.6|14452.8|14451.6|567
1615548600000|2021-03-12 11:30:00|14454.3|14453.1|14457.3|14456.1|14458.8|14457.6|14449.3|14448.1|577
1615548900000|2021-03-12 11:35:00|14457.8|14456.6|14465.3|14464.1|14465.8|14464.6|14453.8|14452.6|364
1615549200000|2021-03-12 11:40:00|14465.8|14464.6|14456.8|14455.6|14466.8|14465.6|14455.8|14454.6|310
1615549500000|2021-03-12 11:45:00|14457.3|14456.1|14460.3|14459.1|14461.8|14460.6|14452.3|14451.1|1092
1615549800000|2021-03-12 11:50:00|14460.8|14459.6|14472.8|14471.6|14473.3|14472.1|14460.3|14459.1|221
1615550100000|2021-03-12 11:55:00|14472.3|14471.1|14463.3|14462.1|14473.8|14472.6|14461.3|14460.1|272
1615550400000|2021-03-12 12:00:00|14463.8|14462.6|14473.3|14472.1|14477.8|14476.6|14458.8|14457.6|639
1615550700000|2021-03-12 12:05:00|14472.8|14471.6|14480.3|14479.1|14481.3|14480.1|14471.8|14470.6|187
1615551000000|2021-03-12 12:10:00|14480.8|14479.6|14485.8|14484.6|14486.3|14485.1|14475.3|14474.1|307
1615551300000|2021-03-12 12:15:00|14485.3|14484.1|14478.8|14477.6|14489.3|14488.1|14478.3|14477.1|267
1615551600000|2021-03-12 12:20:00|14478.3|14477.1|14477.8|14476.6|14483.8|14482.6|14476.8|14475.6|154
1615551900000|2021-03-12 12:25:00|14477.3|14476.1|14469.8|14468.6|14478.3|14477.1|14469.8|14468.6|109
1615552200000|2021-03-12 12:30:00|14469.3|14468.1|14467.8|14466.6|14473.3|14472.1|14467.8|14466.6|121
1615552500000|2021-03-12 12:35:00|14468.3|14467.1|14472.3|14471.1|14473.3|14472.1|14467.3|14466.1|189
1615552800000|2021-03-12 12:40:00|14472.8|14471.6|14478.8|14477.6|14479.3|14478.1|14470.3|14469.1|197
1615553100000|2021-03-12 12:45:00|14479.3|14478.1|14485.8|14484.6|14486.3|14485.1|14475.3|14474.1|152
1615553400000|2021-03-12 12:50:00|14486.3|14485.1|14488.3|14487.1|14491.3|14490.1|14480.3|14479.1|405
1615553700000|2021-03-12 12:55:00|14489.3|14488.1|14490.8|14489.6|14492.8|14491.6|14486.3|14485.1|187
1615554000000|2021-03-12 13:00:00|14491.3|14490.1|14491.8|14490.6|14492.3|14491.1|14485.3|14484.1|215
1615554300000|2021-03-12 13:05:00|14491.3|14490.1|14489.3|14488.1|14494.3|14493.1|14488.3|14487.1|210
1615554600000|2021-03-12 13:10:00|14490.3|14489.1|14484.8|14483.6|14493.3|14492.1|14484.3|14483.1|225
1615554900000|2021-03-12 13:15:00|14485.3|14484.1|14486.3|14485.1|14490.8|14489.6|14484.3|14483.1|185
1615555200000|2021-03-12 13:20:00|14485.8|14484.6|14485.8|14484.6|14489.8|14488.6|14484.3|14483.1|148
1615555500000|2021-03-12 13:25:00|14486.3|14485.1|14489.8|14488.6|14494.3|14493.1|14484.3|14483.1|216
1615555800000|2021-03-12 13:30:00|14489.3|14488.1|14489.3|14488.1|14490.8|14489.6|14484.3|14483.1|198
1615556100000|2021-03-12 13:35:00|14488.8|14487.6|14492.8|14491.6|14492.8|14491.6|14481.3|14480.1|271
1615556400000|2021-03-12 13:40:00|14492.3|14491.1|14478.3|14477.1|14492.3|14491.1|14477.8|14476.6|282
1615556700000|2021-03-12 13:45:00|14478.8|14477.6|14473.8|14472.6|14481.3|14480.1|14471.3|14470.1|485
1615557000000|2021-03-12 13:50:00|14474.3|14473.1|14479.8|14478.6|14479.8|14478.6|14469.3|14468.1|203
1615557300000|2021-03-12 13:55:00|14479.3|14478.1|14472.3|14471.1|14480.3|14479.1|14472.3|14471.1|144
1615557600000|2021-03-12 14:00:00|14472.8|14471.6|14468.3|14467.1|14476.3|14475.1|14467.3|14466.1|302
1615557900000|2021-03-12 14:05:00|14467.8|14466.6|14471.8|14470.6|14475.3|14474.1|14464.8|14463.6|409
1615558200000|2021-03-12 14:10:00|14472.3|14471.1|14464.3|14463.1|14473.8|14472.6|14463.8|14462.6|164
1615558500000|2021-03-12 14:15:00|14464.8|14463.6|14466.3|14465.1|14470.8|14469.6|14462.3|14461.1|219
1615558800000|2021-03-12 14:20:00|14466.8|14465.6|14467.8|14466.6|14472.8|14471.6|14465.8|14464.6|237
1615559100000|2021-03-12 14:25:00|14467.3|14466.1|14466.3|14465.1|14473.3|14472.1|14463.8|14462.6|836
1615559400000|2021-03-12 14:30:00|14467.3|14466.1|14484.8|14483.6|14489.3|14488.1|14463.3|14462.1|715
1615559700000|2021-03-12 14:35:00|14484.3|14483.1|14487.8|14486.6|14492.3|14491.1|14479.3|14478.1|575
1615560000000|2021-03-12 14:40:00|14487.3|14486.1|14507.3|14506.1|14507.8|14506.6|14485.8|14484.6|1879
1615560300000|2021-03-12 14:45:00|14507.8|14506.6|14496.8|14495.6|14510.3|14509.1|14491.3|14490.1|487
1615560600000|2021-03-12 14:50:00|14497.3|14496.1|14499.8|14498.6|14505.3|14504.1|14495.8|14494.6|282
1615560900000|2021-03-12 14:55:00|14499.3|14498.1|14505.8|14504.6|14505.8|14504.6|14498.3|14497.1|211
1615561200000|2021-03-12 15:00:00|14506.3|14505.1|14507.8|14506.6|14510.3|14509.1|14501.3|14500.1|418
1615561500000|2021-03-12 15:05:00|14508.3|14507.1|14515.3|14514.1|14515.3|14514.1|14507.3|14506.1|488
1615561800000|2021-03-12 15:10:00|14514.4|14513.2|14506.4|14505.2|14516.4|14515.2|14501.9|14500.7|1020
1615562100000|2021-03-12 15:15:00|14507.4|14506.2|14504.4|14503.2|14509.4|14508.2|14501.4|14500.2|341
1615562400000|2021-03-12 15:20:00|14503.9|14502.7|14493.4|14492.2|14503.9|14502.7|14491.4|14490.2|611
1615562700000|2021-03-12 15:25:00|14493.9|14492.7|14490.9|14489.7|14497.9|14496.7|14485.9|14484.7|370
1615563000000|2021-03-12 15:30:00|14491.4|14490.2|14493.4|14492.2|14496.9|14495.7|14486.9|14485.7|283
1615563300000|2021-03-12 15:35:00|14493.9|14492.7|14497.9|14496.7|14499.9|14498.7|14487.4|14486.2|265
1615563600000|2021-03-12 15:40:00|14498.4|14497.2|14500.9|14499.7|14502.4|14501.2|14494.4|14493.2|314
1615563900000|2021-03-12 15:45:00|14500.4|14499.2|14505.9|14504.7|14506.4|14505.2|14498.4|14497.2|259
1615564200000|2021-03-12 15:50:00|14505.4|14504.2|14496.4|14495.2|14506.4|14505.2|14491.4|14490.2|444
1615564500000|2021-03-12 15:55:00|14495.9|14494.7|14496.4|14495.2|14502.4|14501.2|14492.4|14491.2|296
1615564800000|2021-03-12 16:00:00|14495.9|14494.7|14491.9|14490.7|14504.4|14503.2|14488.9|14487.7|1445
1615565100000|2021-03-12 16:05:00|14491.4|14490.2|14495.4|14494.2|14499.9|14498.7|14490.4|14489.2|319
1615565400000|2021-03-12 16:10:00|14495.9|14494.7|14494.4|14493.2|14500.4|14499.2|14493.4|14492.2|218
1615565700000|2021-03-12 16:15:00|14494.9|14493.7|14497.9|14496.7|14502.4|14501.2|14493.4|14492.2|468
1615566000000|2021-03-12 16:20:00|14497.4|14496.2|14503.4|14502.2|14510.4|14509.2|14497.4|14496.2|616
1615566300000|2021-03-12 16:25:00|14502.9|14501.7|14504.4|14503.2|14505.4|14504.2|14498.4|14497.2|878
1615566600000|2021-03-12 16:30:00|14504.8|14502.8|14502.8|14500.8|14510.8|14508.8|14501.8|14499.8|634
1615566900000|2021-03-12 16:35:00|14504.8|14502.8|14499.3|14497.3|14507.8|14505.8|14498.8|14496.8|558
1615567200000|2021-03-12 16:40:00|14498.8|14496.8|14507.8|14505.8|14508.8|14506.8|14496.8|14494.8|242
1615567500000|2021-03-12 16:45:00|14506.8|14504.8|14517.3|14515.3|14517.8|14515.8|14505.8|14503.8|423
1615567800000|2021-03-12 16:50:00|14516.8|14514.8|14513.3|14511.3|14519.3|14517.3|14512.3|14510.3|324
1615568100000|2021-03-12 16:55:00|14513.8|14511.8|14511.3|14509.3|14514.3|14512.3|14509.3|14507.3|305
1615568400000|2021-03-12 17:00:00|14511.8|14509.8|14506.8|14504.8|14514.3|14512.3|14503.8|14501.8|252
1615568700000|2021-03-12 17:05:00|14506.3|14504.3|14509.3|14507.3|14511.8|14509.8|14504.3|14502.3|79
1615569000000|2021-03-12 17:10:00|14508.8|14506.8|14509.8|14507.8|14510.8|14508.8|14505.8|14503.8|74
1615569300000|2021-03-12 17:15:00|14509.3|14507.3|14514.3|14512.3|14514.8|14512.8|14509.3|14507.3|128
1615569600000|2021-03-12 17:20:00|14513.8|14511.8|14511.3|14509.3|14514.8|14512.8|14510.8|14508.8|126
1615569900000|2021-03-12 17:25:00|14511.8|14509.8|14514.8|14512.8|14514.8|14512.8|14509.3|14507.3|74
1615570200000|2021-03-12 17:30:00|14515.3|14513.3|14517.3|14515.3|14519.3|14517.3|14512.8|14510.8|80
1615570500000|2021-03-12 17:35:00|14516.8|14514.8|14516.8|14514.8|14517.3|14515.3|14513.8|14511.8|62
1615570800000|2021-03-12 17:40:00|14517.8|14515.8|14513.8|14511.8|14517.8|14515.8|14509.8|14507.8|134
1615571100000|2021-03-12 17:45:00|14514.3|14512.3|14514.3|14512.3|14517.3|14515.3|14513.3|14511.3|41
1615571400000|2021-03-12 17:50:00|14513.8|14511.8|14510.8|14508.8|14514.3|14512.3|14506.3|14504.3|115
1615571700000|2021-03-12 17:55:00|14511.3|14509.3|14510.8|14508.8|14511.8|14509.8|14508.3|14506.3|65
1615572000000|2021-03-12 18:00:00|14510.3|14508.3|14507.3|14505.3|14511.8|14509.8|14504.8|14502.8|109
1615572300000|2021-03-12 18:05:00|14507.8|14505.8|14511.3|14509.3|14512.8|14510.8|14506.8|14504.8|81
1615572600000|2021-03-12 18:10:00|14511.8|14509.8|14513.3|14511.3|14515.8|14513.8|14508.3|14506.3|54
1615572900000|2021-03-12 18:15:00|14513.8|14511.8|14513.3|14511.3|14515.8|14513.8|14510.8|14508.8|61
1615573200000|2021-03-12 18:20:00|14512.8|14510.8|14511.8|14509.8|14514.3|14512.3|14510.3|14508.3|48
1615573500000|2021-03-12 18:25:00|14511.3|14509.3|14514.8|14512.8|14515.8|14513.8|14510.8|14508.8|28
1615573800000|2021-03-12 18:30:00|14515.3|14513.3|14518.8|14516.8|14518.8|14516.8|14514.8|14512.8|71
1615574100000|2021-03-12 18:35:00|14518.3|14516.3|14518.3|14516.3|14520.3|14518.3|14516.3|14514.3|65
1615574400000|2021-03-12 18:40:00|14518.8|14516.8|14519.8|14517.8|14519.8|14517.8|14517.8|14515.8|22
1615574700000|2021-03-12 18:45:00|14519.3|14517.3|14513.8|14511.8|14520.3|14518.3|14513.3|14511.3|108
1615575000000|2021-03-12 18:50:00|14513.3|14511.3|14516.3|14514.3|14517.3|14515.3|14512.8|14510.8|53
1615575300000|2021-03-12 18:55:00|14516.8|14514.8|14512.3|14510.3|14516.8|14514.8|14510.8|14508.8|83
1615575600000|2021-03-12 19:00:00|14512.8|14510.8|14514.3|14512.3|14516.8|14514.8|14511.8|14509.8|51
1615575900000|2021-03-12 19:05:00|14514.8|14512.8|14518.3|14516.3|14518.8|14516.8|14514.3|14512.3|47
1615576200000|2021-03-12 19:10:00|14517.8|14515.8|14520.8|14518.8|14521.8|14519.8|14516.3|14514.3|43
1615576500000|2021-03-12 19:15:00|14520.3|14518.3|14522.3|14520.3|14522.8|14520.8|14517.8|14515.8|89
1615576800000|2021-03-12 19:20:00|14521.8|14519.8|14523.3|14521.3|14523.8|14521.8|14519.3|14517.3|80
1615577100000|2021-03-12 19:25:00|14523.8|14521.8|14525.3|14523.3|14525.8|14523.8|14520.8|14518.8|42
1615577400000|2021-03-12 19:30:00|14525.8|14523.8|14527.3|14525.3|14527.8|14525.8|14524.8|14522.8|44
1615577700000|2021-03-12 19:35:00|14527.8|14525.8|14524.8|14522.8|14527.8|14525.8|14523.8|14521.8|38
1615578000000|2021-03-12 19:40:00|14525.3|14523.3|14533.3|14531.3|14533.8|14531.8|14525.3|14523.3|87
1615578300000|2021-03-12 19:45:00|14532.8|14530.8|14535.3|14533.3|14536.8|14534.8|14531.3|14529.3|57
1615578600000|2021-03-12 19:50:00|14534.8|14532.8|14537.8|14535.8|14539.3|14537.3|14534.8|14532.8|44
1615578900000|2021-03-12 19:55:00|14536.8|14534.8|14539.3|14537.3|14539.8|14537.8|14536.3|14534.3|55
1615579200000|2021-03-12 20:00:00|14539.8|14537.8|14535.3|14533.3|14539.8|14537.8|14534.8|14532.8|81
1615579500000|2021-03-12 20:05:00|14535.8|14533.8|14535.3|14533.3|14536.8|14534.8|14534.3|14532.3|36
1615579800000|2021-03-12 20:10:00|14534.8|14532.8|14533.8|14531.8|14535.8|14533.8|14531.8|14529.8|114
1615580100000|2021-03-12 20:15:00|14534.3|14532.3|14537.8|14535.8|14538.3|14536.3|14533.8|14531.8|58
1615580400000|2021-03-12 20:20:00|14538.3|14536.3|14543.3|14541.3|14543.8|14541.8|14536.8|14534.8|44
1615580700000|2021-03-12 20:25:00|14542.8|14540.8|14543.3|14541.3|14545.3|14543.3|14539.8|14537.8|78
1615581000000|2021-03-12 20:30:00|14543.8|14541.8|14547.8|14545.8|14548.3|14546.3|14543.8|14541.8|87
1615581300000|2021-03-12 20:35:00|14547.3|14545.3|14556.3|14554.3|14556.3|14554.3|14547.3|14545.3|281
1615581600000|2021-03-12 20:40:00|14556.8|14554.8|14554.3|14552.3|14558.8|14556.8|14552.8|14550.8|118
1615581900000|2021-03-12 20:45:00|14554.8|14552.8|14563.3|14561.3|14563.8|14561.8|14554.8|14552.8|135
1615582200000|2021-03-12 20:50:00|14562.8|14560.8|14547.8|14545.8|14563.8|14561.8|14547.8|14545.8|163
1615582500000|2021-03-12 20:55:00|14548.3|14546.3|14563.3|14561.3|14564.3|14562.3|14548.3|14546.3|348
1615582800000|2021-03-12 21:00:00|14567.8|14562.8|14577.3|14572.3|14582.7|14577.7|14564.5|14559.5|1319
1615583100000|2021-03-12 21:05:00|14576.9|14571.9|14574.1|14569.1|14577.3|14572.3|14572.5|14567.5|0
1615583400000|2021-03-12 21:10:00|14574.9|14569.9|14566.1|14561.1|14575.6|14570.6|14561.1|14556.1|0
1615583700000|2021-03-12 21:15:00|14566.2|14561.2|14563.7|14558.7|14568|14563|14561.9|14556.9|0
1615584000000|2021-03-12 21:20:00|14563.4|14558.4|14564|14559|14564.9|14559.9|14563.1|14558.1|0
1615584300000|2021-03-12 21:25:00|14564.1|14559.1|14561.8|14556.8|14564.1|14559.1|14561.3|14556.3|0
1615584600000|2021-03-12 21:30:00|14560.3|14555.3|14558.3|14553.3|14561.9|14556.9|14553.4|14548.4|0
1615584900000|2021-03-12 21:35:00|14557.5|14552.5|14560|14555|14561.7|14556.7|14556.7|14551.7|0
1615585200000|2021-03-12 21:40:00|14559.9|14554.9|14560.3|14555.3|14561.1|14556.1|14558.6|14553.6|0
1615585500000|2021-03-12 21:45:00|14559.5|14554.5|14557|14552|14561.1|14556.1|14556.9|14551.9|0
1615585800000|2021-03-12 21:50:00|14557.8|14552.8|14559.1|14554.1|14563.2|14558.2|14556.9|14551.9|0
1615586100000|2021-03-12 21:55:00|14560|14555|14559.6|14554.6|14560.8|14555.8|14556.2|14551.2|0
1615586400000|2021-03-12 22:00:00|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|0
1615759200000|2021-03-14 22:00:00|14585.2|14580.2|14585|14580|14587.6|14582.6|14584.1|14579.1|0
1615759500000|2021-03-14 22:05:00|14584.6|14579.6|14578.9|14573.9|14585.5|14580.5|14575.5|14570.5|0
1615759800000|2021-03-14 22:10:00|14579.3|14574.3|14572.7|14567.7|14581.1|14576.1|14565.5|14560.5|0
1615760100000|2021-03-14 22:15:00|14572.2|14567.2|14569.8|14564.8|14575.5|14570.5|14567.6|14562.6|0
1615760400000|2021-03-14 22:20:00|14569.7|14564.7|14566.2|14561.2|14570.8|14565.8|14565.8|14560.8|0
1615760700000|2021-03-14 22:25:00|14566.1|14561.1|14570.4|14565.4|14572.1|14567.1|14565.6|14560.6|0
1615761000000|2021-03-14 22:30:00|14569.6|14564.6|14561.5|14556.5|14572.1|14567.1|14556.7|14551.7|0
1615761300000|2021-03-14 22:35:00|14561.9|14556.9|14567.5|14562.5|14567.6|14562.6|14561.1|14556.1|0
1615761600000|2021-03-14 22:40:00|14567.4|14562.4|14566.7|14561.7|14568.3|14563.3|14563.2|14558.2|0
1615761900000|2021-03-14 22:45:00|14567.5|14562.5|14565.7|14560.7|14568.3|14563.3|14564.9|14559.9|0
1615762200000|2021-03-14 22:50:00|14565.3|14560.3|14564.1|14559.1|14566.1|14561.1|14561.6|14556.6|0
1615762500000|2021-03-14 22:55:00|14564.5|14559.5|14575.2|14570.2|14576.9|14571.9|14564.1|14559.1|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14585.7|14580.7|14586.2|14581.2|14573.5|14568.5|0
1615763100000|2021-03-14 23:05:00|14585.8|14580.8|14585.4|14580.4|14589.4|14584.4|14581.8|14576.8|0
1615763400000|2021-03-14 23:10:00|14585.9|14580.9|14586.6|14581.6|14592.2|14587.2|14583.9|14578.9|0
1615763700000|2021-03-14 23:15:00|14586.1|14581.1|14584.6|14579.6|14589.9|14584.9|14584|14579|0
1615764000000|2021-03-14 23:20:00|14585.4|14580.4|14591.2|14586.2|14591.7|14586.7|14585.4|14580.4|0
1615764300000|2021-03-14 23:25:00|14591|14586|14593.4|14588.4|14595.5|14590.5|14589.9|14584.9|0
1615764600000|2021-03-14 23:30:00|14594.3|14589.3|14598.5|14593.5|14598.5|14593.5|14591.7|14586.7|0
1615764900000|2021-03-14 23:35:00|14598.6|14593.6|14600.2|14595.2|14601.9|14596.9|14594.8|14589.8|0
1615765200000|2021-03-14 23:40:00|14599.4|14594.4|14599|14594|14601.7|14596.7|14598.3|14593.3|0
1615765500000|2021-03-14 23:45:00|14598.6|14593.6|14599.2|14594.2|14599.2|14594.2|14592.5|14587.5|0
1615765800000|2021-03-14 23:50:00|14598.8|14593.8|14593.2|14588.2|14600|14595|14593.2|14588.2|0
1615766100000|2021-03-14 23:55:00|14593.6|14588.6|14591.4|14586.4|14594|14589|14589.7|14584.7|0
1615766400000|2021-03-15 00:00:00|14590.5|14585.5|14588.1|14583.1|14593.7|14588.7|14585.3|14580.3|0
1615766700000|2021-03-15 00:05:00|14586.9|14581.9|14588.8|14583.8|14592.9|14587.9|14586.5|14581.5|0
1615767000000|2021-03-15 00:10:00|14588.4|14583.4|14585.7|14580.7|14593.8|14588.8|14584.9|14579.9|0
1615767300000|2021-03-15 00:15:00|14584.9|14579.9|14566.3|14562.3|14584.9|14579.9|14565.3|14561.3|54
1615767600000|2021-03-15 00:20:00|14565.8|14561.8|14564.8|14560.8|14565.8|14561.8|14558.8|14554.8|27
1615767900000|2021-03-15 00:25:00|14563.3|14559.3|14565.3|14561.3|14567.3|14563.3|14562.8|14558.8|13
1615768200000|2021-03-15 00:30:00|14565.8|14561.8|14571.8|14567.8|14573.8|14569.8|14564.8|14560.8|11
1615768500000|2021-03-15 00:35:00|14571.3|14567.3|14561.8|14557.8|14571.3|14567.3|14561.3|14557.3|17
1615768800000|2021-03-15 00:40:00|14561.3|14557.3|14555.3|14551.3|14561.3|14557.3|14554.8|14550.8|18
1615769100000|2021-03-15 00:45:00|14555.8|14551.8|14549.8|14545.8|14557.8|14553.8|14547.8|14543.8|24
1615769400000|2021-03-15 00:50:00|14549.3|14545.3|14552.8|14548.8|14553.3|14549.3|14547.3|14543.3|7
1615769700000|2021-03-15 00:55:00|14553.3|14549.3|14557.8|14553.8|14557.8|14553.8|14548.3|14544.3|22
1615770000000|2021-03-15 01:00:00|14558.3|14554.3|14565.3|14561.3|14571.8|14567.8|14558.3|14554.3|23
1615770300000|2021-03-15 01:05:00|14565.8|14561.8|14568.3|14564.3|14571.8|14567.8|14565.8|14561.8|10
1615770600000|2021-03-15 01:10:00|14568.8|14564.8|14569.3|14565.3|14569.8|14565.8|14564.3|14560.3|8
1615770900000|2021-03-15 01:15:00|14568.8|14564.8|14577.3|14573.3|14578.8|14574.8|14568.3|14564.3|15
1615771200000|2021-03-15 01:20:00|14576.3|14572.3|14572.8|14568.8|14578.8|14574.8|14571.3|14567.3|8
1615771500000|2021-03-15 01:25:00|14571.3|14567.3|14570.3|14566.3|14571.8|14567.8|14565.3|14561.3|27
1615771800000|2021-03-15 01:30:00|14570.8|14566.8|14567.3|14563.3|14575.3|14571.3|14562.3|14558.3|41
1615772100000|2021-03-15 01:35:00|14566.8|14562.8|14562.3|14558.3|14566.8|14562.8|14559.3|14555.3|25
1615772400000|2021-03-15 01:40:00|14562.8|14558.8|14567.3|14563.3|14567.8|14563.8|14557.3|14553.3|15
1615772700000|2021-03-15 01:45:00|14567.8|14563.8|14572.8|14568.8|14572.8|14568.8|14565.8|14561.8|25
1615773000000|2021-03-15 01:50:00|14573.8|14569.8|14575.8|14571.8|14575.8|14571.8|14566.3|14562.3|26
1615773300000|2021-03-15 01:55:00|14576.3|14572.3|14578.8|14574.8|14579.3|14575.3|14571.3|14567.3|19
1615773600000|2021-03-15 02:00:00|14579.3|14575.3|14585.8|14581.8|14587.8|14583.8|14578.3|14574.3|37
1615773900000|2021-03-15 02:05:00|14586.3|14582.3|14586.8|14582.8|14589.3|14585.3|14584.3|14580.3|28
1615774200000|2021-03-15 02:10:00|14586.3|14582.3|14583.8|14579.8|14586.3|14582.3|14581.3|14577.3|11
1615774500000|2021-03-15 02:15:00|14584.8|14580.8|14576.3|14572.3|14584.8|14580.8|14574.3|14570.3|10
1615774800000|2021-03-15 02:20:00|14575.8|14571.8|14575.3|14571.3|14576.8|14572.8|14573.3|14569.3|10
1615775100000|2021-03-15 02:25:00|14574.8|14570.8|14574.8|14570.8|14575.3|14571.3|14572.8|14568.8|8
1615775400000|2021-03-15 02:30:00|14574.3|14570.3|14574.3|14570.3|14575.8|14571.8|14568.3|14564.3|12
1615775700000|2021-03-15 02:35:00|14574.8|14570.8|14563.8|14559.8|14574.8|14570.8|14561.8|14557.8|23
1615776000000|2021-03-15 02:40:00|14564.3|14560.3|14561.3|14557.3|14566.3|14562.3|14557.8|14553.8|27
1615776300000|2021-03-15 02:45:00|14561.8|14557.8|14555.8|14551.8|14564.8|14560.8|14553.8|14549.8|19
1615776600000|2021-03-15 02:50:00|14555.3|14551.3|14552.8|14548.8|14557.8|14553.8|14551.8|14547.8|8
1615776900000|2021-03-15 02:55:00|14553.3|14549.3|14553.3|14549.3|14556.3|14552.3|14553.3|14549.3|19
1615777200000|2021-03-15 03:00:00|14552.8|14548.8|14558.3|14554.3|14558.3|14554.3|14552.8|14548.8|9
1615777500000|2021-03-15 03:05:00|14557.8|14553.8|14550.8|14546.8|14558.3|14554.3|14548.3|14544.3|35
1615777800000|2021-03-15 03:10:00|14550.3|14546.3|14552.3|14548.3|14553.3|14549.3|14549.3|14545.3|5
1615778100000|2021-03-15 03:15:00|14551.8|14547.8|14548.3|14544.3|14553.8|14549.8|14548.3|14544.3|26
1615778400000|2021-03-15 03:20:00|14548.8|14544.8|14550.8|14546.8|14551.3|14547.3|14547.3|14543.3|31
1615778700000|2021-03-15 03:25:00|14550.3|14546.3|14551.3|14547.3|14553.8|14549.8|14548.8|14544.8|13
1615779000000|2021-03-15 03:30:00|14551.8|14547.8|14548.3|14544.3|14552.8|14548.8|14547.8|14543.8|3
1615779300000|2021-03-15 03:35:00|14548.8|14544.8|14552.8|14548.8|14554.3|14550.3|14548.3|14544.3|18
1615779600000|2021-03-15 03:40:00|14552.3|14548.3|14553.8|14549.8|14556.8|14552.8|14552.3|14548.3|19
1615779900000|2021-03-15 03:45:00|14553.3|14549.3|14555.3|14551.3|14556.3|14552.3|14552.8|14548.8|6
1615780200000|2021-03-15 03:50:00|14555.8|14551.8|14551.8|14547.8|14555.8|14551.8|14550.3|14546.3|5
1615780500000|2021-03-15 03:55:00|14551.3|14547.3|14553.8|14549.8|14554.3|14550.3|14550.3|14546.3|7
1615780800000|2021-03-15 04:00:00|14553.3|14549.3|14552.8|14548.8|14554.3|14550.3|14552.3|14548.3|4
1615781100000|2021-03-15 04:05:00|14552.3|14548.3|14548.3|14544.3|14552.3|14548.3|14546.8|14542.8|19
1615781400000|2021-03-15 04:10:00|14548.8|14544.8|14549.3|14545.3|14549.3|14545.3|14548.8|14544.8|2
1615781700000|2021-03-15 04:15:00|14548.8|14544.8|14551.3|14547.3|14551.3|14547.3|14547.8|14543.8|8
1615782000000|2021-03-15 04:20:00|14550.3|14546.3|14551.3|14547.3|14551.8|14547.8|14549.8|14545.8|4
1615782300000|2021-03-15 04:25:00|14550.8|14546.8|14551.8|14547.8|14552.3|14548.3|14550.8|14546.8|1
1615782600000|2021-03-15 04:30:00|14551.3|14547.3|14552.8|14548.8|14553.8|14549.8|14551.3|14547.3|0
1615782900000|2021-03-15 04:35:00|14552.3|14548.3|14552.8|14548.8|14552.8|14548.8|14549.3|14545.3|10
1615783200000|2021-03-15 04:40:00|14552.3|14548.3|14553.8|14549.8|14555.3|14551.3|14549.3|14545.3|20
1615783500000|2021-03-15 04:45:00|14554.3|14550.3|14555.3|14551.3|14556.3|14552.3|14553.8|14549.8|6
1615783800000|2021-03-15 04:50:00|14556.8|14552.8|14557.8|14553.8|14558.8|14554.8|14555.8|14551.8|12
1615784100000|2021-03-15 04:55:00|14558.3|14554.3|14555.8|14551.8|14558.3|14554.3|14553.8|14549.8|26
1615784400000|2021-03-15 05:00:00|14556.3|14552.3|14553.3|14549.3|14557.8|14553.8|14552.8|14548.8|51
1615784700000|2021-03-15 05:05:00|14552.8|14548.8|14545.3|14541.3|14552.8|14548.8|14544.3|14540.3|22
1615785000000|2021-03-15 05:10:00|14544.8|14540.8|14539.8|14535.8|14545.8|14541.8|14538.8|14534.8|36
1615785300000|2021-03-15 05:15:00|14539.3|14535.3|14537.8|14533.8|14541.8|14537.8|14535.8|14531.8|41
1615785600000|2021-03-15 05:20:00|14537.3|14533.3|14537.8|14533.8|14538.3|14534.3|14535.3|14531.3|13
1615785900000|2021-03-15 05:25:00|14537.3|14533.3|14536.8|14532.8|14537.8|14533.8|14535.3|14531.3|13
1615786200000|2021-03-15 05:30:00|14537.3|14533.3|14530.3|14526.3|14537.3|14533.3|14530.3|14526.3|27
1615786500000|2021-03-15 05:35:00|14530.8|14526.8|14533.3|14529.3|14533.3|14529.3|14530.3|14526.3|10
1615786800000|2021-03-15 05:40:00|14532.8|14528.8|14536.3|14532.3|14537.3|14533.3|14530.3|14526.3|27
1615787100000|2021-03-15 05:45:00|14535.8|14531.8|14532.8|14528.8|14537.8|14533.8|14530.8|14526.8|15
1615787400000|2021-03-15 05:50:00|14533.3|14529.3|14535.3|14531.3|14537.3|14533.3|14531.8|14527.8|13
1615787700000|2021-03-15 05:55:00|14535.8|14531.8|14531.8|14527.8|14538.3|14534.3|14531.3|14527.3|15
1615788000000|2021-03-15 06:00:00|14532.3|14528.3|14531.3|14527.3|14538.3|14534.3|14530.8|14526.8|25
1615788300000|2021-03-15 06:05:00|14530.8|14526.8|14532.3|14528.3|14535.8|14531.8|14530.3|14526.3|25
1615788600000|2021-03-15 06:10:00|14531.8|14527.8|14530.3|14526.3|14533.3|14529.3|14529.8|14525.8|14
1615788900000|2021-03-15 06:15:00|14530.8|14526.8|14530.3|14526.3|14533.3|14529.3|14529.3|14525.3|32
1615789200000|2021-03-15 06:20:00|14529.8|14525.8|14529.8|14525.8|14531.3|14527.3|14528.3|14524.3|16
1615789500000|2021-03-15 06:25:00|14530.3|14526.3|14534.3|14530.3|14534.8|14530.8|14528.3|14524.3|21
1615789800000|2021-03-15 06:30:00|14533.8|14529.8|14536.8|14532.8|14537.3|14533.3|14531.8|14527.8|19
1615790100000|2021-03-15 06:35:00|14537.3|14533.3|14540.3|14536.3|14542.8|14538.8|14536.3|14532.3|53
1615790400000|2021-03-15 06:40:00|14540.8|14536.8|14540.3|14536.3|14540.8|14536.8|14536.8|14532.8|55
1615790700000|2021-03-15 06:45:00|14539.8|14535.8|14544.8|14540.8|14546.3|14542.3|14538.8|14534.8|54
1615791000000|2021-03-15 06:50:00|14545.3|14541.3|14547.3|14543.3|14548.3|14544.3|14545.3|14541.3|30
1615791300000|2021-03-15 06:55:00|14547.8|14543.8|14547.8|14543.8|14549.8|14545.8|14546.8|14542.8|39
1615791600000|2021-03-15 07:00:00|14546.8|14544.8|14532.3|14530.3|14546.8|14544.8|14522.8|14520.8|416
1615791900000|2021-03-15 07:05:00|14532.8|14530.8|14514.8|14512.8|14532.8|14530.8|14505.3|14503.3|448
1615792200000|2021-03-15 07:10:00|14514.3|14512.3|14505.3|14503.3|14514.3|14512.3|14495.8|14493.8|301
1615792500000|2021-03-15 07:15:00|14504.8|14502.8|14504.8|14502.8|14504.8|14502.8|14497.3|14495.3|185
1615792800000|2021-03-15 07:20:00|14505.3|14503.3|14508.3|14506.3|14511.8|14509.8|14502.3|14500.3|185
1615793100000|2021-03-15 07:25:00|14508.8|14506.8|14510.8|14508.8|14511.3|14509.3|14506.8|14504.8|97
1615793400000|2021-03-15 07:30:00|14509.8|14507.8|14512.3|14510.3|14514.3|14512.3|14504.3|14502.3|181
1615793700000|2021-03-15 07:35:00|14512.8|14510.8|14511.8|14509.8|14513.3|14511.3|14506.3|14504.3|184
1615794000000|2021-03-15 07:40:00|14512.3|14510.3|14513.8|14511.8|14519.3|14517.3|14512.3|14510.3|245
1615794300000|2021-03-15 07:45:00|14513.3|14511.3|14511.3|14509.3|14517.3|14515.3|14511.3|14509.3|242
1615794600000|2021-03-15 07:50:00|14510.8|14508.8|14511.3|14509.3|14513.3|14511.3|14505.8|14503.8|93
1615794900000|2021-03-15 07:55:00|14511.8|14509.8|14514.3|14512.3|14517.3|14515.3|14508.8|14506.8|209
1615795200000|2021-03-15 08:00:00|14513.9|14512.7|14517.9|14516.7|14522.9|14521.7|14485.4|14484.2|2058
1615795500000|2021-03-15 08:05:00|14518.9|14517.7|14534.4|14533.2|14551.9|14550.7|14517.4|14516.2|1741
1615795800000|2021-03-15 08:10:00|14533.4|14532.2|14563.4|14562.2|14566.4|14565.2|14529.9|14528.7|1378
1615796100000|2021-03-15 08:15:00|14562.9|14561.7|14554.4|14553.2|14572.4|14571.2|14554.4|14553.2|1294
1615796400000|2021-03-15 08:20:00|14553.9|14552.7|14548.9|14547.7|14555.9|14554.7|14536.4|14535.2|1057
1615796700000|2021-03-15 08:25:00|14549.4|14548.2|14533.9|14532.7|14551.4|14550.2|14518.9|14517.7|1210
1615797000000|2021-03-15 08:30:00|14533.4|14532.2|14516.4|14515.2|14542.9|14541.7|14511.9|14510.7|1398
1615797300000|2021-03-15 08:35:00|14516.9|14515.7|14519.4|14518.2|14523.9|14522.7|14510.4|14509.2|919
1615797600000|2021-03-15 08:40:00|14518.9|14517.7|14540.4|14539.2|14543.4|14542.2|14514.4|14513.2|849
1615797900000|2021-03-15 08:45:00|14540.9|14539.7|14542.4|14541.2|14550.4|14549.2|14537.4|14536.2|541
1615798200000|2021-03-15 08:50:00|14542.9|14541.7|14546.4|14545.2|14554.4|14553.2|14537.4|14536.2|965
1615798500000|2021-03-15 08:55:00|14546.9|14545.7|14542.9|14541.7|14548.4|14547.2|14537.4|14536.2|787
1615798800000|2021-03-15 09:00:00|14543.4|14542.2|14537.4|14536.2|14547.9|14546.7|14534.4|14533.2|272
1615799100000|2021-03-15 09:05:00|14536.9|14535.7|14545.9|14544.7|14551.4|14550.2|14536.4|14535.2|274
1615799400000|2021-03-15 09:10:00|14545.4|14544.2|14551.9|14550.7|14551.9|14550.7|14541.9|14540.7|218
1615799700000|2021-03-15 09:15:00|14552.4|14551.2|14546.9|14545.7|14552.4|14551.2|14538.9|14537.7|303
1615800000000|2021-03-15 09:20:00|14546.4|14545.2|14549.9|14548.7|14549.9|14548.7|14541.9|14540.7|290
1615800300000|2021-03-15 09:25:00|14549.4|14548.2|14544.9|14543.7|14551.9|14550.7|14540.9|14539.7|453
1615800600000|2021-03-15 09:30:00|14545.4|14544.2|14545.4|14544.2|14550.4|14549.2|14541.4|14540.2|570
1615800900000|2021-03-15 09:35:00|14545.9|14544.7|14542.4|14541.2|14546.4|14545.2|14536.9|14535.7|250
1615801200000|2021-03-15 09:40:00|14542.9|14541.7|14538.9|14537.7|14543.4|14542.2|14532.4|14531.2|257
1615801500000|2021-03-15 09:45:00|14538.4|14537.2|14544.4|14543.2|14544.4|14543.2|14533.9|14532.7|236
1615801800000|2021-03-15 09:50:00|14543.9|14542.7|14535.4|14534.2|14545.4|14544.2|14535.4|14534.2|1062
1615802100000|2021-03-15 09:55:00|14535.9|14534.7|14536.9|14535.7|14540.9|14539.7|14534.9|14533.7|190
1615802400000|2021-03-15 10:00:00|14537.4|14536.2|14537.2|14536|14538.7|14537.5|14531.7|14530.5|165
1615802700000|2021-03-15 10:05:00|14536.7|14535.5|14542.7|14541.5|14543.2|14542|14536.7|14535.5|2439
1615803000000|2021-03-15 10:10:00|14543.2|14542|14535.7|14534.5|14545.2|14544|14533.7|14532.5|264
1615803300000|2021-03-15 10:15:00|14535.2|14534|14530.2|14529|14536.7|14535.5|14529.7|14528.5|153
1615803600000|2021-03-15 10:20:00|14529.7|14528.5|14535.2|14534|14535.7|14534.5|14526.7|14525.5|255
1615803900000|2021-03-15 10:25:00|14534.7|14533.5|14529.2|14528|14535.7|14534.5|14528.7|14527.5|92
1615804200000|2021-03-15 10:30:00|14529.7|14528.5|14527.2|14526|14532.7|14531.5|14525.7|14524.5|211
1615804500000|2021-03-15 10:35:00|14526.7|14525.5|14528.2|14527|14529.7|14528.5|14522.7|14521.5|939
1615804800000|2021-03-15 10:40:00|14527.7|14526.5|14529.7|14528.5|14530.7|14529.5|14523.7|14522.5|156
1615805100000|2021-03-15 10:45:00|14529.2|14528|14527.2|14526|14532.7|14531.5|14525.7|14524.5|228
1615805400000|2021-03-15 10:50:00|14526.7|14525.5|14524.2|14523|14530.2|14529|14523.2|14522|388
1615805700000|2021-03-15 10:55:00|14524.7|14523.5|14524.2|14523|14525.2|14524|14519.2|14518|204
1615806000000|2021-03-15 11:00:00|14523.7|14522.5|14522.2|14521|14524.7|14523.5|14520.2|14519|201
1615806300000|2021-03-15 11:05:00|14522.7|14521.5|14524.2|14523|14524.2|14523|14514.2|14513|1454
1615806600000|2021-03-15 11:10:00|14523.7|14522.5|14525.2|14524|14526.7|14525.5|14518.7|14517.5|448
1615806900000|2021-03-15 11:15:00|14524.7|14523.5|14529.2|14528|14534.7|14533.5|14523.7|14522.5|244
1615807200000|2021-03-15 11:20:00|14529.7|14528.5|14519.2|14518|14530.2|14529|14519.2|14518|1400
1615807500000|2021-03-15 11:25:00|14518.7|14517.5|14511.7|14510.5|14521.7|14520.5|14511.7|14510.5|903
1615807800000|2021-03-15 11:30:00|14511.2|14510|14513.7|14512.5|14517.7|14516.5|14509.7|14508.5|792
1615808100000|2021-03-15 11:35:00|14514.2|14513|14513.2|14512|14515.7|14514.5|14511.7|14510.5|198
1615808400000|2021-03-15 11:40:00|14513.7|14512.5|14517.7|14516.5|14520.7|14519.5|14512.2|14511|332
1615808700000|2021-03-15 11:45:00|14517.2|14516|14514.7|14513.5|14517.2|14516|14512.7|14511.5|291
1615809000000|2021-03-15 11:50:00|14515.2|14514|14515.2|14514|14516.7|14515.5|14511.2|14510|156
1615809300000|2021-03-15 11:55:00|14514.7|14513.5|14515.7|14514.5|14518.7|14517.5|14513.7|14512.5|175
1615809600000|2021-03-15 12:00:00|14516.7|14515.5|14515.7|14514.5|14516.7|14515.5|14512.7|14511.5|274
1615809900000|2021-03-15 12:05:00|14515.2|14514|14509.7|14508.5|14516.7|14515.5|14507.2|14506|284
1615810200000|2021-03-15 12:10:00|14509.2|14508|14500.7|14499.5|14509.7|14508.5|14497.2|14496|407
1615810500000|2021-03-15 12:15:00|14500.2|14499|14501.7|14500.5|14505.7|14504.5|14497.7|14496.5|242
1615810800000|2021-03-15 12:20:00|14502.2|14501|14500.2|14499|14505.7|14504.5|14498.7|14497.5|455
1615811100000|2021-03-15 12:25:00|14500.7|14499.5|14497.2|14496|14500.7|14499.5|14494.7|14493.5|2954
1615811400000|2021-03-15 12:30:00|14496.7|14495.5|14479.7|14478.5|14500.2|14499|14479.7|14478.5|697
1615811700000|2021-03-15 12:35:00|14480.7|14479.5|14487.7|14486.5|14488.7|14487.5|14479.7|14478.5|369
1615812000000|2021-03-15 12:40:00|14488.3|14487.1|14489.3|14488.1|14496.3|14495.1|14486.3|14485.1|327
1615812300000|2021-03-15 12:45:00|14488.8|14487.6|14487.8|14486.6|14496.3|14495.1|14484.3|14483.1|403
1615812600000|2021-03-15 12:50:00|14488.3|14487.1|14494.8|14493.6|14496.8|14495.6|14485.3|14484.1|409
1615812900000|2021-03-15 12:55:00|14494.3|14493.1|14506.3|14505.1|14508.3|14507.1|14494.3|14493.1|1334
1615813200000|2021-03-15 13:00:00|14506.8|14505.6|14514.3|14513.1|14514.3|14513.1|14503.3|14502.1|294
1615813500000|2021-03-15 13:05:00|14514.8|14513.6|14526.3|14525.1|14528.8|14527.6|14514.3|14513.1|464
1615813800000|2021-03-15 13:10:00|14526.8|14525.6|14519.3|14518.1|14530.3|14529.1|14519.3|14518.1|1263
1615814100000|2021-03-15 13:15:00|14519.8|14518.6|14523.8|14522.6|14524.3|14523.1|14518.3|14517.1|554
1615814400000|2021-03-15 13:20:00|14523.3|14522.1|14524.3|14523.1|14525.3|14524.1|14521.3|14520.1|160
1615814700000|2021-03-15 13:25:00|14524.8|14523.6|14522.8|14521.6|14526.3|14525.1|14522.8|14521.6|985
1615815000000|2021-03-15 13:30:00|14523.3|14522.1|14523.8|14522.6|14530.8|14529.6|14516.3|14515.1|604
1615815300000|2021-03-15 13:35:00|14524.3|14523.1|14528.8|14527.6|14531.3|14530.1|14521.8|14520.6|306
1615815600000|2021-03-15 13:40:00|14528.3|14527.1|14530.8|14529.6|14534.3|14533.1|14524.8|14523.6|299
1615815900000|2021-03-15 13:45:00|14531.3|14530.1|14526.3|14525.1|14534.3|14533.1|14525.3|14524.1|722
1615816200000|2021-03-15 13:50:00|14525.3|14524.1|14526.8|14525.6|14535.3|14534.1|14525.3|14524.1|298
1615816500000|2021-03-15 13:55:00|14527.3|14526.1|14529.3|14528.1|14532.3|14531.1|14521.3|14520.1|399
1615816800000|2021-03-15 14:00:00|14528.8|14527.6|14523.3|14522.1|14533.3|14532.1|14521.8|14520.6|239
1615817100000|2021-03-15 14:05:00|14523.8|14522.6|14515.3|14514.1|14525.8|14524.6|14514.3|14513.1|695
1615817400000|2021-03-15 14:10:00|14515.8|14514.6|14527.8|14526.6|14529.3|14528.1|14515.3|14514.1|428
1615817700000|2021-03-15 14:15:00|14528.3|14527.1|14524.3|14523.1|14529.3|14528.1|14519.8|14518.6|453
1615818000000|2021-03-15 14:20:00|14523.8|14522.6|14522.3|14521.1|14527.8|14526.6|14518.8|14517.6|279
1615818300000|2021-03-15 14:25:00|14523.3|14522.1|14523.3|14522.1|14528.3|14527.1|14520.8|14519.6|328
1615818600000|2021-03-15 14:30:00|14523.8|14522.6|14516.3|14515.1|14524.3|14523.1|14509.8|14508.6|613
1615818900000|2021-03-15 14:35:00|14516.8|14515.6|14514.8|14513.6|14518.8|14517.6|14512.3|14511.1|412
1615819200000|2021-03-15 14:40:00|14514.3|14513.1|14510.3|14509.1|14515.3|14514.1|14508.8|14507.6|430
1615819500000|2021-03-15 14:45:00|14509.8|14508.6|14501.8|14500.6|14512.3|14511.1|14500.8|14499.6|270
1615819800000|2021-03-15 14:50:00|14501.3|14500.1|14495.8|14494.6|14501.3|14500.1|14495.3|14494.1|466
1615820100000|2021-03-15 14:55:00|14496.3|14495.1|14502.3|14501.1|14502.8|14501.6|14494.3|14493.1|544
1615820400000|2021-03-15 15:00:00|14501.3|14500.1|14514.3|14513.1|14514.3|14513.1|14500.3|14499.1|580
1615820700000|2021-03-15 15:05:00|14513.8|14512.6|14507.8|14506.6|14517.3|14516.1|14507.8|14506.6|243
1615821000000|2021-03-15 15:10:00|14508.3|14507.1|14503.3|14502.1|14510.3|14509.1|14500.8|14499.6|392
1615821300000|2021-03-15 15:15:00|14503.8|14502.6|14501.3|14500.1|14506.3|14505.1|14498.3|14497.1|301
1615821600000|2021-03-15 15:20:00|14500.3|14499.1|14496.3|14495.1|14501.3|14500.1|14491.3|14490.1|542
1615821900000|2021-03-15 15:25:00|14495.8|14494.6|14477.3|14476.1|14495.8|14494.6|14473.3|14472.1|853
1615822200000|2021-03-15 15:30:00|14477.8|14476.6|14457.3|14456.1|14479.3|14478.1|14456.8|14455.6|704
1615822500000|2021-03-15 15:35:00|14456.8|14455.6|14435.8|14434.6|14458.3|14457.1|14421.3|14420.1|1923
1615822800000|2021-03-15 15:40:00|14434.3|14433.1|14433.3|14432.1|14445.3|14444.1|14430.3|14429.1|1613
1615823100000|2021-03-15 15:45:00|14433.8|14432.6|14417.3|14416.1|14437.3|14436.1|14409.3|14408.1|1259
1615823400000|2021-03-15 15:50:00|14417.8|14416.6|14433.8|14432.6|14433.8|14432.6|14413.8|14412.6|876
1615823700000|2021-03-15 15:55:00|14433.3|14432.1|14445.8|14444.6|14450.3|14449.1|14432.3|14431.1|761
1615824000000|2021-03-15 16:00:00|14445.3|14444.1|14449.3|14448.1|14451.8|14450.6|14442.3|14441.1|536
1615824300000|2021-03-15 16:05:00|14449.8|14448.6|14456.3|14455.1|14460.8|14459.6|14448.8|14447.6|613
1615824600000|2021-03-15 16:10:00|14456.8|14455.6|14461.8|14460.6|14463.3|14462.1|14455.3|14454.1|501
1615824900000|2021-03-15 16:15:00|14461.3|14460.1|14462.8|14461.6|14468.3|14467.1|14461.3|14460.1|685
1615825200000|2021-03-15 16:20:00|14463.3|14462.1|14456.8|14455.6|14467.3|14466.1|14455.8|14454.6|533
1615825500000|2021-03-15 16:25:00|14456.3|14455.1|14468.3|14467.1|14470.8|14469.6|14454.8|14453.6|968
1615825800000|2021-03-15 16:30:00|14468.7|14466.7|14467|14465|14472|14470|14462.2|14460.2|966
1615826100000|2021-03-15 16:35:00|14466|14464|14464|14462|14469|14467|14461|14459|515
1615826400000|2021-03-15 16:40:00|14464.5|14462.5|14472|14470|14473|14471|14463.5|14461.5|238
1615826700000|2021-03-15 16:45:00|14471.5|14469.5|14475|14473|14476|14474|14469|14467|472
1615827000000|2021-03-15 16:50:00|14474|14472|14471|14469|14475|14473|14467|14465|303
1615827300000|2021-03-15 16:55:00|14471.5|14469.5|14474|14472|14474.5|14472.5|14469|14467|119
1615827600000|2021-03-15 17:00:00|14474.5|14472.5|14470.5|14468.5|14475|14473|14470.5|14468.5|122
1615827900000|2021-03-15 17:05:00|14471|14469|14470|14468|14472|14470|14469.5|14467.5|106
1615828200000|2021-03-15 17:10:00|14470.5|14468.5|14474|14472|14474|14472|14464|14462|237
1615828500000|2021-03-15 17:15:00|14473.5|14471.5|14477|14475|14477|14475|14473|14471|193
1615828800000|2021-03-15 17:20:00|14476.5|14474.5|14475|14473|14477|14475|14473.5|14471.5|138
1615829100000|2021-03-15 17:25:00|14474.5|14472.5|14474|14472|14475|14473|14469|14467|50
1615829400000|2021-03-15 17:30:00|14473.5|14471.5|14476.5|14474.5|14478|14476|14473|14471|95
1615829700000|2021-03-15 17:35:00|14477|14475|14478|14476|14480|14478|14477|14475|93
1615830000000|2021-03-15 17:40:00|14477.5|14475.5|14480|14478|14480.5|14478.5|14477|14475|29
1615830300000|2021-03-15 17:45:00|14480.5|14478.5|14484|14482|14485|14483|14479|14477|87
1615830600000|2021-03-15 17:50:00|14484.5|14482.5|14485.5|14483.5|14487|14485|14484|14482|67
1615830900000|2021-03-15 17:55:00|14486|14484|14487|14485|14487.5|14485.5|14485|14483|46
1615831200000|2021-03-15 18:00:00|14487.5|14485.5|14490.5|14488.5|14491.5|14489.5|14487.5|14485.5|101
1615831500000|2021-03-15 18:05:00|14491|14489|14492.5|14490.5|14493|14491|14488|14486|74
1615831800000|2021-03-15 18:10:00|14493|14491|14493.5|14491.5|14494|14492|14490.5|14488.5|59
1615832100000|2021-03-15 18:15:00|14493|14491|14492.5|14490.5|14493.5|14491.5|14491.5|14489.5|966
1615832400000|2021-03-15 18:20:00|14493|14491|14493|14491|14494|14492|14492|14490|115
1615832700000|2021-03-15 18:25:00|14493.5|14491.5|14495|14493|14495|14493|14492|14490|199
1615833000000|2021-03-15 18:30:00|14495.5|14493.5|14496.5|14494.5|14499|14497|14495|14493|101
1615833300000|2021-03-15 18:35:00|14496|14494|14495|14493|14497|14495|14494.5|14492.5|46
1615833600000|2021-03-15 18:40:00|14495.5|14493.5|14495|14493|14496|14494|14494|14492|17
1615833900000|2021-03-15 18:45:00|14494.5|14492.5|14488|14486|14494.5|14492.5|14487|14485|119
1615834200000|2021-03-15 18:50:00|14488.5|14486.5|14487.5|14485.5|14490|14488|14486|14484|89
1615834500000|2021-03-15 18:55:00|14488|14486|14488|14486|14489|14487|14486.5|14484.5|43
1615834800000|2021-03-15 19:00:00|14487.5|14485.5|14487|14485|14491.5|14489.5|14486|14484|56
1615835100000|2021-03-15 19:05:00|14486.5|14484.5|14486.5|14484.5|14487.5|14485.5|14484|14482|60
1615835400000|2021-03-15 19:10:00|14487|14485|14485|14483|14489|14487|14484|14482|70
1615835700000|2021-03-15 19:15:00|14485.5|14483.5|14483.5|14481.5|14487|14485|14483|14481|58
1615836000000|2021-03-15 19:20:00|14484|14482|14481|14479|14484.5|14482.5|14478|14476|88
1615836300000|2021-03-15 19:25:00|14480.5|14478.5|14478.5|14476.5|14482.5|14480.5|14478|14476|41
1615836600000|2021-03-15 19:30:00|14479|14477|14478|14476|14481.5|14479.5|14476|14474|61
1615836900000|2021-03-15 19:35:00|14477.5|14475.5|14485.5|14483.5|14486|14484|14477.5|14475.5|69
1615837200000|2021-03-15 19:40:00|14486|14484|14490|14488|14490|14488|14484|14482|45
1615837500000|2021-03-15 19:45:00|14489.5|14487.5|14501.5|14499.5|14503|14501|14489.5|14487.5|176
1615837800000|2021-03-15 19:50:00|14502|14500|14513|14511|14513|14511|14499|14497|188
1615838100000|2021-03-15 19:55:00|14513.5|14511.5|14518|14516|14523|14521|14513|14511|239
1615838400000|2021-03-15 20:00:00|14517.5|14515.5|14515.5|14513.5|14519.5|14517.5|14515|14513|71
1615838700000|2021-03-15 20:05:00|14515|14513|14508.5|14506.5|14515.5|14513.5|14508|14506|69
1615839000000|2021-03-15 20:10:00|14509|14507|14509.5|14507.5|14512|14510|14508.5|14506.5|43
1615839300000|2021-03-15 20:15:00|14509|14507|14507.5|14505.5|14510|14508|14506.5|14504.5|30
1615839600000|2021-03-15 20:20:00|14507|14505|14507|14505|14508|14506|14505|14503|19
1615839900000|2021-03-15 20:25:00|14506.5|14504.5|14506.5|14504.5|14507|14505|14505|14503|18
1615840200000|2021-03-15 20:30:00|14507|14505|14511.5|14509.5|14511.5|14509.5|14506.5|14504.5|32
1615840500000|2021-03-15 20:35:00|14511|14509|14512|14510|14512.5|14510.5|14511|14509|14
1615840800000|2021-03-15 20:40:00|14512.5|14510.5|14509|14507|14512.5|14510.5|14509|14507|27
1615841100000|2021-03-15 20:45:00|14509.5|14507.5|14509|14507|14513|14511|14508|14506|74
1615841400000|2021-03-15 20:50:00|14509.5|14507.5|14506|14504|14509.5|14507.5|14505|14503|122
1615841700000|2021-03-15 20:55:00|14505.5|14503.5|14504.5|14502.5|14508.5|14506.5|14503.5|14501.5|79
1615842000000|2021-03-15 21:00:00|14506.3|14501.3|14508.4|14503.4|14509.8|14504.8|14505.6|14500.6|1769
1615842300000|2021-03-15 21:05:00|14507.8|14502.8|14505.8|14500.8|14507.9|14502.9|14504.9|14499.9|0
1615842600000|2021-03-15 21:10:00|14506|14501|14505|14500|14506|14501|14503.9|14498.9|0
1615842900000|2021-03-15 21:15:00|14505.1|14500.1|14503.5|14498.5|14505.1|14500.1|14503.5|14498.5|0
1615843200000|2021-03-15 21:20:00|14504.2|14499.2|14503.5|14498.5|14504.4|14499.4|14503.4|14498.4|0
1615843500000|2021-03-15 21:25:00|14503.4|14498.4|14503.9|14498.9|14503.9|14498.9|14502.9|14497.9|0
1615843800000|2021-03-15 21:30:00|14504|14499|14504.1|14499.1|14506.6|14501.6|14503.8|14498.8|0
1615844100000|2021-03-15 21:35:00|14504.5|14499.5|14504.1|14499.1|14505.5|14500.5|14504.1|14499.1|0
1615844400000|2021-03-15 21:40:00|14504|14499|14509.1|14504.1|14509.1|14504.1|14503.9|14498.9|0
1615844700000|2021-03-15 21:45:00|14508.9|14503.9|14509|14504|14509|14504|14506.2|14501.2|0
1615845000000|2021-03-15 21:50:00|14508.9|14503.9|14508.2|14503.2|14509.5|14504.5|14507.5|14502.5|0
1615845300000|2021-03-15 21:55:00|14507.6|14502.6|14506.8|14501.8|14508.4|14503.4|14506.8|14501.8|0
1615845600000|2021-03-15 22:00:00|14511.5|14506.5|14499.9|14494.9|14511.5|14506.5|14499.9|14494.9|0
1615845900000|2021-03-15 22:05:00|14499.8|14494.8|14497.2|14492.2|14500.7|14495.7|14497.2|14492.2|0
1615846200000|2021-03-15 22:10:00|14498.1|14493.1|14499.9|14494.9|14499.9|14494.9|14497.4|14492.4|0
1615846500000|2021-03-15 22:15:00|14500|14495|14498.3|14493.3|14500.8|14495.8|14497.5|14492.5|0
1615846800000|2021-03-15 22:20:00|14499.1|14494.1|14495.6|14490.6|14499.1|14494.1|14495.6|14490.6|0
1615847100000|2021-03-15 22:25:00|14496.4|14491.4|14494.4|14489.4|14496.8|14491.8|14493.1|14488.1|0
1615847400000|2021-03-15 22:30:00|14496|14491|14500.4|14495.4|14501.1|14496.1|14495.2|14490.2|0
1615847700000|2021-03-15 22:35:00|14501.2|14496.2|14498.6|14493.6|14501.2|14496.2|14498.6|14493.6|0
1615848000000|2021-03-15 22:40:00|14499|14494|14498.8|14493.8|14499.7|14494.7|14496.1|14491.1|0
1615848300000|2021-03-15 22:45:00|14498.4|14493.4|14496.9|14491.9|14500.1|14495.1|14496|14491|0
1615848600000|2021-03-15 22:50:00|14497.7|14492.7|14498.6|14493.6|14498.6|14493.6|14494.4|14489.4|0
1615848900000|2021-03-15 22:55:00|14499|14494|14495.3|14490.3|14499.9|14494.9|14492.3|14487.3|0
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14494|14489|14496.6|14491.6|14492.3|14487.3|0
1615849500000|2021-03-15 23:05:00|14494.9|14489.9|14493.3|14488.3|14498.3|14493.3|14493.3|14488.3|0
1615849800000|2021-03-15 23:10:00|14492.5|14487.5|14496.8|14491.8|14497.6|14492.6|14490.8|14485.8|0
1615850100000|2021-03-15 23:15:00|14497.6|14492.6|14498.5|14493.5|14500.9|14495.9|14495.9|14490.9|0
1615850400000|2021-03-15 23:20:00|14497.7|14492.7|14501.7|14496.7|14501.9|14496.9|14497.7|14492.7|0
1615850700000|2021-03-15 23:25:00|14501.3|14496.3|14499.1|14494.1|14501.7|14496.7|14492.5|14487.5|0
1615851000000|2021-03-15 23:30:00|14498.7|14493.7|14497.1|14492.1|14499.2|14494.2|14495|14490|0
1615851300000|2021-03-15 23:35:00|14497.5|14492.5|14499.5|14494.5|14499.7|14494.7|14496.4|14491.4|0
1615851600000|2021-03-15 23:40:00|14498.7|14493.7|14501.2|14496.2|14502|14497|14498.7|14493.7|0
1615851900000|2021-03-15 23:45:00|14502|14497|14496.3|14491.3|14502.1|14497.1|14495|14490|0
1615852200000|2021-03-15 23:50:00|14496.2|14491.2|14496.2|14491.2|14498.7|14493.7|14495.4|14490.4|0
1615852500000|2021-03-15 23:55:00|14495.4|14490.4|14496.8|14491.8|14498.5|14493.5|14493.7|14488.7|0
1615852800000|2021-03-16 00:00:00|14497.6|14492.6|14499.8|14494.8|14500.1|14495.1|14494.3|14489.3|0
1615853100000|2021-03-16 00:05:00|14499.4|14494.4|14495.3|14490.3|14503.6|14498.6|14495.3|14490.3|0
1615853400000|2021-03-16 00:10:00|14494.5|14489.5|14503.4|14498.4|14506|14501|14494.5|14489.5|0
1615853700000|2021-03-16 00:15:00|14503.8|14498.8|14495|14491|14504.5|14500.5|14488.5|14484.5|60
1615854000000|2021-03-16 00:20:00|14494.5|14490.5|14491.5|14487.5|14494.5|14490.5|14489.5|14485.5|12
1615854300000|2021-03-16 00:25:00|14491|14487|14489|14485|14491|14487|14484|14480|3
1615854600000|2021-03-16 00:30:00|14492|14488|14494.5|14490.5|14494.5|14490.5|14486|14482|43
1615854900000|2021-03-16 00:35:00|14496.5|14492.5|14499.5|14495.5|14503|14499|14493|14489|25
1615855200000|2021-03-16 00:40:00|14498.5|14494.5|14495|14491|14499.5|14495.5|14494|14490|9
1615855500000|2021-03-16 00:45:00|14496|14492|14493.5|14489.5|14498|14494|14493.5|14489.5|7
1615855800000|2021-03-16 00:50:00|14494|14490|14498|14494|14499.5|14495.5|14494|14490|11
1615856100000|2021-03-16 00:55:00|14497.5|14493.5|14496|14492|14497.5|14493.5|14494|14490|4
1615856400000|2021-03-16 01:00:00|14496.5|14492.5|14500|14496|14503.5|14499.5|14496|14492|8
1615856700000|2021-03-16 01:05:00|14499.5|14495.5|14509.5|14505.5|14509.5|14505.5|14499.5|14495.5|7
1615857000000|2021-03-16 01:10:00|14509|14505|14513.5|14509.5|14515.5|14511.5|14509|14505|23
1615857300000|2021-03-16 01:15:00|14514|14510|14521.5|14517.5|14522|14518|14513.5|14509.5|13
1615857600000|2021-03-16 01:20:00|14521|14517|14515|14511|14521|14517|14514.5|14510.5|15
1615857900000|2021-03-16 01:25:00|14515.5|14511.5|14516.5|14512.5|14517.5|14513.5|14513|14509|14
1615858200000|2021-03-16 01:30:00|14517|14513|14513.5|14509.5|14518|14514|14510|14506|36
1615858500000|2021-03-16 01:35:00|14514.5|14510.5|14514.5|14510.5|14520.5|14516.5|14513|14509|50
1615858800000|2021-03-16 01:40:00|14515|14511|14516.5|14512.5|14520.5|14516.5|14515|14511|22
1615859100000|2021-03-16 01:45:00|14517|14513|14521|14517|14521|14517|14517|14513|16
1615859400000|2021-03-16 01:50:00|14522.5|14518.5|14529.5|14525.5|14532|14528|14522.5|14518.5|41
1615859700000|2021-03-16 01:55:00|14530|14526|14524|14520|14530.5|14526.5|14524|14520|12
1615860000000|2021-03-16 02:00:00|14524.5|14520.5|14514.5|14510.5|14525|14521|14514|14510|33
1615860300000|2021-03-16 02:05:00|14514|14510|14516.5|14512.5|14516.5|14512.5|14514|14510|8
1615860600000|2021-03-16 02:10:00|14516|14512|14510.5|14506.5|14519.5|14515.5|14507.5|14503.5|28
1615860900000|2021-03-16 02:15:00|14510|14506|14514.5|14510.5|14517|14513|14509.5|14505.5|31
1615861200000|2021-03-16 02:20:00|14515|14511|14516|14512|14516.5|14512.5|14513|14509|22
1615861500000|2021-03-16 02:25:00|14515|14511|14519|14515|14521|14517|14514.5|14510.5|21
1615861800000|2021-03-16 02:30:00|14518.5|14514.5|14508|14504|14518.5|14514.5|14506.5|14502.5|18
1615862100000|2021-03-16 02:35:00|14508.5|14504.5|14508|14504|14513.5|14509.5|14508|14504|18
1615862400000|2021-03-16 02:40:00|14507.5|14503.5|14508|14504|14509.5|14505.5|14503.5|14499.5|22
1615862700000|2021-03-16 02:45:00|14508.5|14504.5|14512|14508|14514.5|14510.5|14508.5|14504.5|20
1615863000000|2021-03-16 02:50:00|14511.5|14507.5|14513.5|14509.5|14515.5|14511.5|14511.5|14507.5|21
1615863300000|2021-03-16 02:55:00|14514|14510|14516|14512|14516.5|14512.5|14512.5|14508.5|11
1615863600000|2021-03-16 03:00:00|14516.5|14512.5|14515.5|14511.5|14517|14513|14515|14511|17
1615863900000|2021-03-16 03:05:00|14516|14512|14518|14514|14519|14515|14515|14511|11
1615864200000|2021-03-16 03:10:00|14518.5|14514.5|14513|14509|14519|14515|14513|14509|16
1615864500000|2021-03-16 03:15:00|14513.5|14509.5|14512|14508|14513.5|14509.5|14511|14507|2
1615864800000|2021-03-16 03:20:00|14511|14507|14511|14507|14512|14508|14509.5|14505.5|18
1615865100000|2021-03-16 03:25:00|14511.5|14507.5|14513.5|14509.5|14514|14510|14511|14507|1
1615865400000|2021-03-16 03:30:00|14513|14509|14506.5|14502.5|14513|14509|14503.5|14499.5|18
1615865700000|2021-03-16 03:35:00|14505.5|14501.5|14510|14506|14510|14506|14505.5|14501.5|14
1615866000000|2021-03-16 03:40:00|14510.5|14506.5|14511.5|14507.5|14513|14509|14509.5|14505.5|13
1615866300000|2021-03-16 03:45:00|14512|14508|14507.5|14503.5|14512|14508|14507.5|14503.5|7
1615866600000|2021-03-16 03:50:00|14508|14504|14507|14503|14508|14504|14504.5|14500.5|7
1615866900000|2021-03-16 03:55:00|14506.5|14502.5|14504|14500|14506.5|14502.5|14504|14500|4
1615867200000|2021-03-16 04:00:00|14503.5|14499.5|14505|14501|14505|14501|14503|14499|7
1615867500000|2021-03-16 04:05:00|14504.5|14500.5|14502|14498|14505|14501|14502|14498|8
1615867800000|2021-03-16 04:10:00|14503|14499|14499.5|14495.5|14503|14499|14499|14495|12
1615868100000|2021-03-16 04:15:00|14500.5|14496.5|14498.5|14494.5|14500.5|14496.5|14498.5|14494.5|7
1615868400000|2021-03-16 04:20:00|14497.5|14493.5|14497.5|14493.5|14497.5|14493.5|14493|14489|32
1615868700000|2021-03-16 04:25:00|14497|14493|14499|14495|14500|14496|14497|14493|61
1615869000000|2021-03-16 04:30:00|14500|14496|14500.5|14496.5|14500.5|14496.5|14499|14495|7
1615869300000|2021-03-16 04:35:00|14500|14496|14500|14496|14501|14497|14500|14496|0
1615869600000|2021-03-16 04:40:00|14500.5|14496.5|14499|14495|14501|14497|14499|14495|2
1615869900000|2021-03-16 04:45:00|14499.5|14495.5|14499.5|14495.5|14501.5|14497.5|14499|14495|7
1615870200000|2021-03-16 04:50:00|14500|14496|14499.5|14495.5|14501.5|14497.5|14498|14494|10
1615870500000|2021-03-16 04:55:00|14499|14495|14499.5|14495.5|14501|14497|14498.5|14494.5|7
1615870800000|2021-03-16 05:00:00|14500|14496|14497.5|14493.5|14501|14497|14494.5|14490.5|10
1615871100000|2021-03-16 05:05:00|14497|14493|14499.5|14495.5|14500.5|14496.5|14497|14493|1
1615871400000|2021-03-16 05:10:00|14499|14495|14498.5|14494.5|14501|14497|14497.5|14493.5|5
1615871700000|2021-03-16 05:15:00|14498|14494|14498|14494|14499|14495|14496.5|14492.5|2
1615872000000|2021-03-16 05:20:00|14498.5|14494.5|14499.5|14495.5|14501|14497|14498|14494|2
1615872300000|2021-03-16 05:25:00|14500|14496|14498.5|14494.5|14500|14496|14498|14494|3
1615872600000|2021-03-16 05:30:00|14499|14495|14503|14499|14503.5|14499.5|14499|14495|22
1615872900000|2021-03-16 05:35:00|14502.5|14498.5|14504.5|14500.5|14504.5|14500.5|14502|14498|23
1615873200000|2021-03-16 05:40:00|14503.5|14499.5|14502|14498|14504|14500|14500.5|14496.5|19
1615873500000|2021-03-16 05:45:00|14502.5|14498.5|14503|14499|14504|14500|14502|14498|6
1615873800000|2021-03-16 05:50:00|14502.5|14498.5|14497.5|14493.5|14503|14499|14496|14492|33
1615874100000|2021-03-16 05:55:00|14498.5|14494.5|14499|14495|14499.5|14495.5|14495.5|14491.5|43
1615874400000|2021-03-16 06:00:00|14499.5|14495.5|14495|14491|14502|14498|14493.5|14489.5|44
1615874700000|2021-03-16 06:05:00|14495.5|14491.5|14495.5|14491.5|14496.5|14492.5|14493.5|14489.5|21
1615875000000|2021-03-16 06:10:00|14495|14491|14485.5|14481.5|14495|14491|14481|14477|80
1615875300000|2021-03-16 06:15:00|14485|14481|14487|14483|14487|14483|14483|14479|17
1615875600000|2021-03-16 06:20:00|14487.5|14483.5|14483.5|14479.5|14488|14484|14483.5|14479.5|26
1615875900000|2021-03-16 06:25:00|14484|14480|14486|14482|14487|14483|14483.5|14479.5|26
1615876200000|2021-03-16 06:30:00|14485.5|14481.5|14486.5|14482.5|14487.5|14483.5|14484.5|14480.5|21
1615876500000|2021-03-16 06:35:00|14487|14483|14491.5|14487.5|14492|14488|14487|14483|36
1615876800000|2021-03-16 06:40:00|14491|14487|14491.5|14487.5|14492|14488|14491|14487|35
1615877100000|2021-03-16 06:45:00|14492|14488|14499.5|14495.5|14499.5|14495.5|14491.5|14487.5|50
1615877400000|2021-03-16 06:50:00|14500|14496|14504|14500|14506|14502|14498|14494|62
1615877700000|2021-03-16 06:55:00|14504.5|14500.5|14513|14509|14513|14509|14504.5|14500.5|47
1615878000000|2021-03-16 07:00:00|14512|14510|14517|14515|14518.5|14516.5|14506|14504|276
1615878300000|2021-03-16 07:05:00|14516|14514|14519|14517|14523|14521|14516|14514|117
1615878600000|2021-03-16 07:10:00|14519.5|14517.5|14518.5|14516.5|14519.5|14517.5|14511.5|14509.5|121
1615878900000|2021-03-16 07:15:00|14519|14517|14520.5|14518.5|14524|14522|14519|14517|158
1615879200000|2021-03-16 07:20:00|14521|14519|14521.5|14519.5|14522.5|14520.5|14520|14518|33
1615879500000|2021-03-16 07:25:00|14522|14520|14522.5|14520.5|14525.5|14523.5|14518.5|14516.5|131
1615879800000|2021-03-16 07:30:00|14523|14521|14520.5|14518.5|14524|14522|14517.5|14515.5|338
1615880100000|2021-03-16 07:35:00|14520|14518|14516.5|14514.5|14523.5|14521.5|14516|14514|267
1615880400000|2021-03-16 07:40:00|14517|14515|14519.5|14517.5|14522|14520|14514|14512|97
1615880700000|2021-03-16 07:45:00|14520|14518|14519|14517|14521|14519|14517|14515|100
1615881000000|2021-03-16 07:50:00|14518.5|14516.5|14526.5|14524.5|14527|14525|14517|14515|300
1615881300000|2021-03-16 07:55:00|14527|14525|14528.5|14526.5|14535.5|14533.5|14524|14522|321
1615881600000|2021-03-16 08:00:00|14528.1|14526.9|14526.1|14524.9|14542.6|14541.4|14512.1|14510.9|2222
1615881900000|2021-03-16 08:05:00|14525.1|14523.9|14524.1|14522.9|14543.1|14541.9|14516.1|14514.9|1271
1615882200000|2021-03-16 08:10:00|14524.6|14523.4|14537.1|14535.9|14539.6|14538.4|14513.1|14511.9|1157
1615882500000|2021-03-16 08:15:00|14537.6|14536.4|14537.6|14536.4|14543.1|14541.9|14530.6|14529.4|1185
1615882800000|2021-03-16 08:20:00|14538.1|14536.9|14545.1|14543.9|14550.6|14549.4|14534.6|14533.4|1866
1615883100000|2021-03-16 08:25:00|14544.6|14543.4|14545.6|14544.4|14547.1|14545.9|14534.6|14533.4|835
1615883400000|2021-03-16 08:30:00|14546.1|14544.9|14539.1|14537.9|14550.6|14549.4|14532.1|14530.9|2933
1615883700000|2021-03-16 08:35:00|14538.6|14537.4|14531.1|14529.9|14544.6|14543.4|14525.6|14524.4|793
1615884000000|2021-03-16 08:40:00|14531.6|14530.4|14536.6|14535.4|14538.6|14537.4|14528.6|14527.4|2794
1615884300000|2021-03-16 08:45:00|14536.1|14534.9|14516.6|14515.4|14538.6|14537.4|14516.6|14515.4|820
1615884600000|2021-03-16 08:50:00|14517.1|14515.9|14517.6|14516.4|14525.6|14524.4|14515.6|14514.4|510
1615884900000|2021-03-16 08:55:00|14518.1|14516.9|14521.1|14519.9|14522.1|14520.9|14516.6|14515.4|376
1615885200000|2021-03-16 09:00:00|14521.6|14520.4|14521.6|14520.4|14523.6|14522.4|14516.6|14515.4|248
1615885500000|2021-03-16 09:05:00|14522.1|14520.9|14537.1|14535.9|14542.1|14540.9|14522.1|14520.9|1694
1615885800000|2021-03-16 09:10:00|14536.6|14535.4|14535.1|14533.9|14546.6|14545.4|14535.1|14533.9|1424
1615886100000|2021-03-16 09:15:00|14535.6|14534.4|14543.1|14541.9|14544.6|14543.4|14535.1|14533.9|270
1615886400000|2021-03-16 09:20:00|14543.6|14542.4|14544.1|14542.9|14547.6|14546.4|14540.6|14539.4|575
1615886700000|2021-03-16 09:25:00|14543.6|14542.4|14550.1|14548.9|14550.6|14549.4|14541.6|14540.4|1114
1615887000000|2021-03-16 09:30:00|14550.6|14549.4|14542.1|14540.9|14552.6|14551.4|14538.6|14537.4|467
1615887300000|2021-03-16 09:35:00|14542.6|14541.4|14537.1|14535.9|14549.6|14548.4|14536.1|14534.9|1482
1615887600000|2021-03-16 09:40:00|14537.6|14536.4|14538.1|14536.9|14540.6|14539.4|14533.1|14531.9|345
1615887900000|2021-03-16 09:45:00|14538.6|14537.4|14534.1|14532.9|14540.1|14538.9|14533.6|14532.4|213
1615888200000|2021-03-16 09:50:00|14534.6|14533.4|14534.1|14532.9|14539.6|14538.4|14531.1|14529.9|610
1615888500000|2021-03-16 09:55:00|14534.6|14533.4|14541.1|14539.9|14541.6|14540.4|14534.1|14532.9|261
1615888800000|2021-03-16 10:00:00|14541.6|14540.4|14548.1|14546.9|14549.1|14547.9|14541.1|14539.9|503
1615889100000|2021-03-16 10:05:00|14547.6|14546.4|14542.1|14540.9|14548.1|14546.9|14540.6|14539.4|750
1615889400000|2021-03-16 10:10:00|14541.6|14540.4|14547.1|14545.9|14549.6|14548.4|14536.6|14535.4|538
1615889700000|2021-03-16 10:15:00|14547.6|14546.4|14548.1|14546.9|14548.6|14547.4|14542.6|14541.4|231
1615890000000|2021-03-16 10:20:00|14547.6|14546.4|14543.1|14541.9|14554.6|14553.4|14542.1|14540.9|402
1615890300000|2021-03-16 10:25:00|14545.6|14544.4|14546.1|14544.9|14547.6|14546.4|14544.1|14542.9|409
1615890600000|2021-03-16 10:30:00|14546.6|14545.4|14543.6|14542.4|14547.6|14546.4|14536.1|14534.9|346
1615890900000|2021-03-16 10:35:00|14543.1|14541.9|14545.1|14543.9|14546.1|14544.9|14542.1|14540.9|238
1615891200000|2021-03-16 10:40:00|14544.6|14543.4|14549.1|14547.9|14552.6|14551.4|14540.6|14539.4|1898
1615891500000|2021-03-16 10:45:00|14548.6|14547.4|14545.6|14544.4|14549.1|14547.9|14542.6|14541.4|371
1615891800000|2021-03-16 10:50:00|14545.1|14543.9|14545.1|14543.9|14547.6|14546.4|14539.6|14538.4|576
1615892100000|2021-03-16 10:55:00|14544.6|14543.4|14552.1|14550.9|14552.6|14551.4|14540.6|14539.4|246
1615892400000|2021-03-16 11:00:00|14551.6|14550.4|14558.6|14557.4|14563.1|14561.9|14551.6|14550.4|1135
1615892700000|2021-03-16 11:05:00|14558.1|14556.9|14557.1|14555.9|14561.1|14559.9|14556.1|14554.9|314
1615893000000|2021-03-16 11:10:00|14557.6|14556.4|14561.1|14559.9|14562.1|14560.9|14557.1|14555.9|177
1615893300000|2021-03-16 11:15:00|14561.6|14560.4|14569.1|14567.9|14575.6|14574.4|14561.6|14560.4|440
1615893600000|2021-03-16 11:20:00|14569.6|14568.4|14570.1|14568.9|14576.6|14575.4|14568.6|14567.4|533
1615893900000|2021-03-16 11:25:00|14570.6|14569.4|14571.1|14569.9|14576.6|14575.4|14569.1|14567.9|365
1615894200000|2021-03-16 11:30:00|14571.6|14570.4|14563.1|14561.9|14573.6|14572.4|14562.6|14561.4|273
1615894500000|2021-03-16 11:35:00|14563.6|14562.4|14559.1|14557.9|14565.6|14564.4|14556.6|14555.4|750
1615894800000|2021-03-16 11:40:00|14558.6|14557.4|14556.6|14555.4|14561.6|14560.4|14554.6|14553.4|703
1615895100000|2021-03-16 11:45:00|14557.1|14555.9|14559.1|14557.9|14560.1|14558.9|14555.6|14554.4|274
1615895400000|2021-03-16 11:50:00|14558.6|14557.4|14555.1|14553.9|14560.6|14559.4|14553.6|14552.4|324
1615895700000|2021-03-16 11:55:00|14555.6|14554.4|14552.6|14551.4|14555.6|14554.4|14548.1|14546.9|456
1615896000000|2021-03-16 12:00:00|14552.1|14550.9|14553.1|14551.9|14555.6|14554.4|14550.1|14548.9|281
1615896300000|2021-03-16 12:05:00|14553.6|14552.4|14562.6|14561.4|14562.6|14561.4|14553.1|14551.9|238
1615896600000|2021-03-16 12:10:00|14563.1|14561.9|14562.1|14560.9|14564.1|14562.9|14558.6|14557.4|238
1615896900000|2021-03-16 12:15:00|14561.6|14560.4|14556.6|14555.4|14563.1|14561.9|14553.6|14552.4|374
1615897200000|2021-03-16 12:20:00|14557.1|14555.9|14551.6|14550.4|14558.6|14557.4|14549.6|14548.4|267
1615897500000|2021-03-16 12:25:00|14552.1|14550.9|14551.6|14550.4|14552.6|14551.4|14546.6|14545.4|431
1615897800000|2021-03-16 12:30:00|14551.1|14549.9|14557.1|14555.9|14560.6|14559.4|14548.6|14547.4|938
1615898100000|2021-03-16 12:35:00|14556.6|14555.4|14557.6|14556.4|14558.6|14557.4|14554.6|14553.4|182
1615898400000|2021-03-16 12:40:00|14557.8|14556.6|14552.3|14551.1|14560.8|14559.6|14550.8|14549.6|228
1615898700000|2021-03-16 12:45:00|14551.8|14550.6|14550.8|14549.6|14555.8|14554.6|14550.8|14549.6|234
1615899000000|2021-03-16 12:50:00|14549.8|14548.6|14549.8|14548.6|14554.8|14553.6|14548.8|14547.6|401
1615899300000|2021-03-16 12:55:00|14549.3|14548.1|14550.3|14549.1|14553.8|14552.6|14548.3|14547.1|329
1615899600000|2021-03-16 13:00:00|14550.8|14549.6|14551.8|14550.6|14555.3|14554.1|14549.8|14548.6|230
1615899900000|2021-03-16 13:05:00|14552.3|14551.1|14558.8|14557.6|14561.8|14560.6|14551.8|14550.6|475
1615900200000|2021-03-16 13:10:00|14557.8|14556.6|14563.3|14562.1|14563.3|14562.1|14554.8|14553.6|559
1615900500000|2021-03-16 13:15:00|14562.8|14561.6|14570.8|14569.6|14571.8|14570.6|14561.3|14560.1|556
1615900800000|2021-03-16 13:20:00|14570.3|14569.1|14575.8|14574.6|14578.8|14577.6|14569.8|14568.6|500
1615901100000|2021-03-16 13:25:00|14575.3|14574.1|14574.3|14573.1|14576.3|14575.1|14572.8|14571.6|615
1615901400000|2021-03-16 13:30:00|14574.8|14573.6|14578.8|14577.6|14582.8|14581.6|14573.8|14572.6|705
1615901700000|2021-03-16 13:35:00|14579.3|14578.1|14571.8|14570.6|14580.8|14579.6|14571.8|14570.6|519
1615902000000|2021-03-16 13:40:00|14572.3|14571.1|14574.8|14573.6|14576.8|14575.6|14569.8|14568.6|608
1615902300000|2021-03-16 13:45:00|14575.3|14574.1|14583.8|14582.6|14584.3|14583.1|14572.3|14571.1|423
1615902600000|2021-03-16 13:50:00|14583.3|14582.1|14576.8|14575.6|14583.8|14582.6|14571.3|14570.1|458
1615902900000|2021-03-16 13:55:00|14577.3|14576.1|14578.3|14577.1|14582.8|14581.6|14576.8|14575.6|329
1615903200000|2021-03-16 14:00:00|14577.8|14576.6|14572.8|14571.6|14588.8|14587.6|14572.8|14571.6|550
1615903500000|2021-03-16 14:05:00|14572.3|14571.1|14568.8|14567.6|14573.3|14572.1|14565.8|14564.6|587
1615903800000|2021-03-16 14:10:00|14568.3|14567.1|14569.8|14568.6|14569.8|14568.6|14563.8|14562.6|440
1615904100000|2021-03-16 14:15:00|14568.8|14567.6|14580.8|14579.6|14582.3|14581.1|14566.3|14565.1|750
1615904400000|2021-03-16 14:20:00|14581.3|14580.1|14580.3|14579.1|14584.8|14583.6|14578.8|14577.6|375
1615904700000|2021-03-16 14:25:00|14580.8|14579.6|14584.8|14583.6|14585.8|14584.6|14579.3|14578.1|325
1615905000000|2021-03-16 14:30:00|14585.3|14584.1|14588.8|14587.6|14591.3|14590.1|14582.8|14581.6|478
1615905300000|2021-03-16 14:35:00|14589.3|14588.1|14593.8|14592.6|14602.8|14601.6|14588.8|14587.6|1052
1615905600000|2021-03-16 14:40:00|14593.3|14592.1|14581.8|14580.6|14596.3|14595.1|14580.8|14579.6|506
1615905900000|2021-03-16 14:45:00|14582.8|14581.6|14583.8|14582.6|14585.8|14584.6|14578.8|14577.6|511
1615906200000|2021-03-16 14:50:00|14583.3|14582.1|14583.8|14582.6|14588.8|14587.6|14582.8|14581.6|1130
1615906500000|2021-03-16 14:55:00|14584.3|14583.1|14571.8|14570.6|14584.8|14583.6|14571.8|14570.6|636
1615906800000|2021-03-16 15:00:00|14572.8|14571.6|14572.8|14571.6|14574.3|14573.1|14566.8|14565.6|514
1615907100000|2021-03-16 15:05:00|14572.3|14571.1|14568.8|14567.6|14574.8|14573.6|14567.8|14566.6|299
1615907400000|2021-03-16 15:10:00|14569.1|14567.9|14579.6|14578.4|14584.1|14582.9|14568.6|14567.4|764
1615907700000|2021-03-16 15:15:00|14579.1|14577.9|14578.1|14576.9|14584.6|14583.4|14575.6|14574.4|740
1615908000000|2021-03-16 15:20:00|14577.6|14576.4|14586.1|14584.9|14589.1|14587.9|14576.1|14574.9|742
1615908300000|2021-03-16 15:25:00|14585.6|14584.4|14593.1|14591.9|14595.6|14594.4|14584.6|14583.4|503
1615908600000|2021-03-16 15:30:00|14592.6|14591.4|14586.1|14584.9|14593.6|14592.4|14586.1|14584.9|632
1615908900000|2021-03-16 15:35:00|14586.6|14585.4|14583.6|14582.4|14592.1|14590.9|14581.6|14580.4|431
1615909200000|2021-03-16 15:40:00|14584.1|14582.9|14585.1|14583.9|14589.6|14588.4|14581.6|14580.4|406
1615909500000|2021-03-16 15:45:00|14585.6|14584.4|14581.1|14579.9|14586.6|14585.4|14578.6|14577.4|921
1615909800000|2021-03-16 15:50:00|14580.6|14579.4|14574.1|14572.9|14582.1|14580.9|14573.1|14571.9|536
1615910100000|2021-03-16 15:55:00|14573.6|14572.4|14574.1|14572.9|14575.1|14573.9|14569.1|14567.9|847
1615910400000|2021-03-16 16:00:00|14574.6|14573.4|14576.1|14574.9|14578.1|14576.9|14572.1|14570.9|563
1615910700000|2021-03-16 16:05:00|14577.1|14575.9|14577.1|14575.9|14579.1|14577.9|14574.1|14572.9|358
1615911000000|2021-03-16 16:10:00|14577.6|14576.4|14567.1|14565.9|14578.1|14576.9|14567.1|14565.9|381
1615911300000|2021-03-16 16:15:00|14567.6|14566.4|14562.1|14560.9|14568.1|14566.9|14561.1|14559.9|931
1615911600000|2021-03-16 16:20:00|14562.6|14561.4|14560.1|14558.9|14567.6|14566.4|14558.6|14557.4|1258
1615911900000|2021-03-16 16:25:00|14559.6|14558.4|14562.1|14560.9|14563.1|14561.9|14556.1|14554.9|1078
1615912200000|2021-03-16 16:30:00|14562.5|14560.5|14561.5|14559.5|14572.5|14570.5|14560.5|14558.5|1220
1615912500000|2021-03-16 16:35:00|14561|14559|14569|14567|14569.5|14567.5|14557|14555|676
1615912800000|2021-03-16 16:40:00|14569.5|14567.5|14568.5|14566.5|14571.5|14569.5|14567.5|14565.5|206
1615913100000|2021-03-16 16:45:00|14569|14567|14569.5|14567.5|14571.5|14569.5|14567.5|14565.5|65
1615913400000|2021-03-16 16:50:00|14569|14567|14568|14566|14569.5|14567.5|14564.5|14562.5|92
1615913700000|2021-03-16 16:55:00|14568.5|14566.5|14566.5|14564.5|14570|14568|14566|14564|96
1615914000000|2021-03-16 17:00:00|14567|14565|14571|14569|14581|14579|14564.5|14562.5|463
1615914300000|2021-03-16 17:05:00|14571.5|14569.5|14564.5|14562.5|14573|14571|14563.5|14561.5|226
1615914600000|2021-03-16 17:10:00|14565|14563|14566.5|14564.5|14570|14568|14562.5|14560.5|108
1615914900000|2021-03-16 17:15:00|14566|14564|14568.5|14566.5|14572.5|14570.5|14562.5|14560.5|131
1615915200000|2021-03-16 17:20:00|14568|14566|14564|14562|14569.5|14567.5|14562.5|14560.5|43
1615915500000|2021-03-16 17:25:00|14563.5|14561.5|14565|14563|14568.5|14566.5|14563.5|14561.5|72
1615915800000|2021-03-16 17:30:00|14564.5|14562.5|14563|14561|14565.5|14563.5|14560.5|14558.5|133
1615916100000|2021-03-16 17:35:00|14562.5|14560.5|14556.5|14554.5|14563.5|14561.5|14555.5|14553.5|301
1615916400000|2021-03-16 17:40:00|14555.5|14553.5|14554.5|14552.5|14557.5|14555.5|14553.5|14551.5|95
1615916700000|2021-03-16 17:45:00|14554|14552|14557.5|14555.5|14559|14557|14554|14552|75
1615917000000|2021-03-16 17:50:00|14558|14556|14556.5|14554.5|14559.5|14557.5|14555|14553|68
1615917300000|2021-03-16 17:55:00|14556|14554|14554.5|14552.5|14558|14556|14553.5|14551.5|111
1615917600000|2021-03-16 18:00:00|14554|14552|14557|14555|14557.5|14555.5|14552.5|14550.5|78
1615917900000|2021-03-16 18:05:00|14556.5|14554.5|14555|14553|14557.5|14555.5|14550.5|14548.5|273
1615918200000|2021-03-16 18:10:00|14554.5|14552.5|14557|14555|14559|14557|14553.5|14551.5|50
1615918500000|2021-03-16 18:15:00|14556.5|14554.5|14558|14556|14562.5|14560.5|14556|14554|62
1615918800000|2021-03-16 18:20:00|14557.5|14555.5|14551.5|14549.5|14558|14556|14549.5|14547.5|166
1615919100000|2021-03-16 18:25:00|14551|14549|14544.5|14542.5|14552|14550|14542.5|14540.5|250
1615919400000|2021-03-16 18:30:00|14545|14543|14546|14544|14549|14547|14542.5|14540.5|271
1615919700000|2021-03-16 18:35:00|14546.5|14544.5|14543|14541|14547.5|14545.5|14541.5|14539.5|159
1615920000000|2021-03-16 18:40:00|14542.5|14540.5|14537.5|14535.5|14547|14545|14537.5|14535.5|161
1615920300000|2021-03-16 18:45:00|14538|14536|14542|14540|14543.5|14541.5|14537|14535|137
1615920600000|2021-03-16 18:50:00|14542.5|14540.5|14548.5|14546.5|14550|14548|14542|14540|118
1615920900000|2021-03-16 18:55:00|14549|14547|14550|14548|14552.5|14550.5|14547.5|14545.5|108
1615921200000|2021-03-16 19:00:00|14549.5|14547.5|14551|14549|14552.5|14550.5|14544.5|14542.5|62
1615921500000|2021-03-16 19:05:00|14550.5|14548.5|14552.5|14550.5|14554.5|14552.5|14549.5|14547.5|56
1615921800000|2021-03-16 19:10:00|14553|14551|14557|14555|14559|14557|14552.5|14550.5|57
1615922100000|2021-03-16 19:15:00|14556.5|14554.5|14561.5|14559.5|14561.5|14559.5|14556.5|14554.5|39
1615922400000|2021-03-16 19:20:00|14561|14559|14564|14562|14564.5|14562.5|14558.5|14556.5|69
1615922700000|2021-03-16 19:25:00|14563.5|14561.5|14562|14560|14564.5|14562.5|14561|14559|32
1615923000000|2021-03-16 19:30:00|14562.5|14560.5|14571|14569|14572|14570|14561|14559|111
1615923300000|2021-03-16 19:35:00|14570.5|14568.5|14568|14566|14572.5|14570.5|14566.5|14564.5|94
1615923600000|2021-03-16 19:40:00|14567.5|14565.5|14567|14565|14571.5|14569.5|14565.5|14563.5|61
1615923900000|2021-03-16 19:45:00|14567.5|14565.5|14566|14564|14571.5|14569.5|14565.5|14563.5|44
1615924200000|2021-03-16 19:50:00|14566.5|14564.5|14565|14563|14570|14568|14563.5|14561.5|107
1615924500000|2021-03-16 19:55:00|14564.5|14562.5|14558|14556|14564.5|14562.5|14553|14551|147
1615924800000|2021-03-16 20:00:00|14557|14555|14561|14559|14561.5|14559.5|14555|14553|39
1615925100000|2021-03-16 20:05:00|14561.5|14559.5|14565|14563|14565|14563|14561|14559|13
1615925400000|2021-03-16 20:10:00|14564|14562|14565.5|14563.5|14568|14566|14563.5|14561.5|81
1615925700000|2021-03-16 20:15:00|14565|14563|14567|14565|14567|14565|14564.5|14562.5|23
1615926000000|2021-03-16 20:20:00|14568|14566|14567|14565|14568|14566|14566.5|14564.5|6
1615926300000|2021-03-16 20:25:00|14565.5|14563.5|14566|14564|14567|14565|14565|14563|21
1615926600000|2021-03-16 20:30:00|14566.5|14564.5|14567|14565|14567.5|14565.5|14565|14563|21
1615926900000|2021-03-16 20:35:00|14566.5|14564.5|14564.5|14562.5|14567.5|14565.5|14563.5|14561.5|23
1615927200000|2021-03-16 20:40:00|14565|14563|14566|14564|14567.5|14565.5|14563.5|14561.5|33
1615927500000|2021-03-16 20:45:00|14567.5|14565.5|14565|14563|14569.5|14567.5|14563.5|14561.5|74
1615927800000|2021-03-16 20:50:00|14565.5|14563.5|14568|14566|14568|14566|14563|14561|68
1615928100000|2021-03-16 20:55:00|14568.5|14566.5|14563.5|14561.5|14568.5|14566.5|14560.5|14558.5|109
1615928400000|2021-03-16 21:00:00|14564.9|14559.9|14571.4|14566.4|14571.5|14566.5|14561.4|14556.4|19
1615928700000|2021-03-16 21:05:00|14571.3|14566.3|14571.2|14566.2|14571.3|14566.3|14569.8|14564.8|0
1615929000000|2021-03-16 21:10:00|14571.1|14566.1|14570.4|14565.4|14571.1|14566.1|14570.4|14565.4|0
1615929300000|2021-03-16 21:15:00|14570.3|14565.3|14565.3|14560.3|14570.8|14565.8|14565.2|14560.2|0
1615929600000|2021-03-16 21:20:00|14566|14561|14562.8|14557.8|14566|14561|14562.8|14557.8|0
1615929900000|2021-03-16 21:25:00|14562.6|14557.6|14560.7|14555.7|14562.6|14557.6|14559.7|14554.7|0
1615930200000|2021-03-16 21:30:00|14560.6|14555.6|14560.5|14555.5|14561|14556|14559.9|14554.9|0
1615930500000|2021-03-16 21:35:00|14560.2|14555.2|14560.4|14555.4|14561.8|14556.8|14560.2|14555.2|0
1615930800000|2021-03-16 21:40:00|14560.2|14555.2|14562.9|14557.9|14562.9|14557.9|14559.7|14554.7|0
1615931100000|2021-03-16 21:45:00|14563.1|14558.1|14563.3|14558.3|14564.9|14559.9|14562.6|14557.6|0
1615931400000|2021-03-16 21:50:00|14563.1|14558.1|14566.6|14561.6|14566.8|14561.8|14563.1|14558.1|0
1615931700000|2021-03-16 21:55:00|14566.8|14561.8|14562.3|14557.3|14566.8|14561.8|14561.8|14556.8|0
1615932000000|2021-03-16 22:00:00|14567.9|14562.9|14577.2|14572.2|14578.5|14573.5|14567.9|14562.9|0
1615932300000|2021-03-16 22:05:00|14578.1|14573.1|14575.6|14570.6|14578.1|14573.1|14574.7|14569.7|0
1615932600000|2021-03-16 22:10:00|14576|14571|14573.3|14568.3|14577.5|14572.5|14572.5|14567.5|0
1615932900000|2021-03-16 22:15:00|14572.5|14567.5|14573.4|14568.4|14573.4|14568.4|14569.2|14564.2|0
1615933200000|2021-03-16 22:20:00|14572.6|14567.6|14570.6|14565.6|14574.2|14569.2|14570.6|14565.6|0
1615933500000|2021-03-16 22:25:00|14571.4|14566.4|14571.7|14566.7|14571.7|14566.7|14570.6|14565.6|0
1615933800000|2021-03-16 22:30:00|14571.5|14566.5|14569.2|14564.2|14571.5|14566.5|14567.1|14562.1|0
1615934100000|2021-03-16 22:35:00|14568.4|14563.4|14569.3|14564.3|14569.3|14564.3|14567.5|14562.5|0
1615934400000|2021-03-16 22:40:00|14570.1|14565.1|14573.1|14568.1|14574.3|14569.3|14570.1|14565.1|0
1615934700000|2021-03-16 22:45:00|14572.7|14567.7|14575.8|14570.8|14575.8|14570.8|14572.3|14567.3|0
1615935000000|2021-03-16 22:50:00|14575|14570|14571.6|14566.6|14575|14570|14571.6|14566.6|0
1615935300000|2021-03-16 22:55:00|14572.5|14567.5|14572.3|14567.3|14573.3|14568.3|14570.8|14565.8|0
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14570|14565|14572.6|14567.6|14566.8|14561.8|0
1615935900000|2021-03-16 23:05:00|14570.4|14565.4|14573.8|14568.8|14576.2|14571.2|14570.4|14565.4|0
1615936200000|2021-03-16 23:10:00|14574.2|14569.2|14568.2|14563.2|14575.7|14570.7|14567.4|14562.4|0
1615936500000|2021-03-16 23:15:00|14569|14564|14569.5|14564.5|14571.2|14566.2|14567|14562|0
1615936800000|2021-03-16 23:20:00|14569.9|14564.9|14567.8|14562.8|14570.4|14565.4|14565.3|14560.3|0
1615937100000|2021-03-16 23:25:00|14566.9|14561.9|14563.3|14558.3|14566.9|14561.9|14562.3|14557.3|0
1615937400000|2021-03-16 23:30:00|14562.5|14557.5|14565.1|14560.1|14565.9|14560.9|14562.5|14557.5|0
1615937700000|2021-03-16 23:35:00|14564.3|14559.3|14563.9|14558.9|14565.1|14560.1|14561|14556|0
1615938000000|2021-03-16 23:40:00|14563.5|14558.5|14565.4|14560.4|14565.4|14560.4|14562.1|14557.1|0
1615938300000|2021-03-16 23:45:00|14564.5|14559.5|14564.3|14559.3|14564.7|14559.7|14561.4|14556.4|0
1615938600000|2021-03-16 23:50:00|14563.9|14558.9|14560.8|14555.8|14566.4|14561.4|14559.1|14554.1|0
1615938900000|2021-03-16 23:55:00|14560|14555|14558.4|14553.4|14560|14555|14557.5|14552.5|0
1615939200000|2021-03-17 00:00:00|14558.8|14553.8|14554.8|14549.8|14561.7|14556.7|14553.3|14548.3|0
1615939500000|2021-03-17 00:05:00|14555.6|14550.6|14553.3|14548.3|14562.2|14557.2|14552.4|14547.4|0
1615939800000|2021-03-17 00:10:00|14553.7|14548.7|14554.2|14549.2|14554.6|14549.6|14545|14540|0
1615940100000|2021-03-17 00:15:00|14555.2|14550.2|14555.5|14551.5|14564.6|14559.6|14555.2|14550.2|17
1615940400000|2021-03-17 00:20:00|14556|14552|14563|14559|14563|14559|14553|14549|46
1615940700000|2021-03-17 00:25:00|14562.5|14558.5|14562.5|14558.5|14567.5|14563.5|14558.5|14554.5|13
1615941000000|2021-03-17 00:30:00|14562|14558|14557.5|14553.5|14562|14558|14555.5|14551.5|15
1615941300000|2021-03-17 00:35:00|14559.5|14555.5|14556.5|14552.5|14560|14556|14555.5|14551.5|5
1615941600000|2021-03-17 00:40:00|14557.5|14553.5|14558|14554|14560|14556|14557.5|14553.5|1
1615941900000|2021-03-17 00:45:00|14557.5|14553.5|14556|14552|14558|14554|14554.5|14550.5|3
1615942200000|2021-03-17 00:50:00|14555.5|14551.5|14551|14547|14555.5|14551.5|14550.5|14546.5|2
1615942500000|2021-03-17 00:55:00|14550.5|14546.5|14555.5|14551.5|14555.5|14551.5|14549.5|14545.5|16
1615942800000|2021-03-17 01:00:00|14556.5|14552.5|14553.5|14549.5|14561|14557|14553.5|14549.5|23
1615943100000|2021-03-17 01:05:00|14554.5|14550.5|14563.5|14559.5|14565|14561|14554.5|14550.5|20
1615943400000|2021-03-17 01:10:00|14564|14560|14561.5|14557.5|14564|14560|14559.5|14555.5|9
1615943700000|2021-03-17 01:15:00|14561|14557|14553.5|14549.5|14562.5|14558.5|14553.5|14549.5|20
1615944000000|2021-03-17 01:20:00|14553|14549|14551.5|14547.5|14556|14552|14551.5|14547.5|15
1615944300000|2021-03-17 01:25:00|14552|14548|14547.5|14543.5|14553|14549|14546.5|14542.5|31
1615944600000|2021-03-17 01:30:00|14547|14543|14540.5|14536.5|14547.5|14543.5|14538.5|14534.5|90
1615944900000|2021-03-17 01:35:00|14540|14536|14539.5|14535.5|14540|14536|14533|14529|44
1615945200000|2021-03-17 01:40:00|14540|14536|14545|14541|14546|14542|14535|14531|28
1615945500000|2021-03-17 01:45:00|14544.5|14540.5|14545.5|14541.5|14550|14546|14544.5|14540.5|35
1615945800000|2021-03-17 01:50:00|14546|14542|14544|14540|14548.5|14544.5|14544|14540|14
1615946100000|2021-03-17 01:55:00|14544.5|14540.5|14552|14548|14553.5|14549.5|14544.5|14540.5|32
1615946400000|2021-03-17 02:00:00|14552.5|14548.5|14547.5|14543.5|14554|14550|14547.5|14543.5|9
1615946700000|2021-03-17 02:05:00|14548|14544|14547.5|14543.5|14548.5|14544.5|14545|14541|12
1615947000000|2021-03-17 02:10:00|14547|14543|14551.5|14547.5|14551.5|14547.5|14546.5|14542.5|5
1615947300000|2021-03-17 02:15:00|14552|14548|14553|14549|14556|14552|14551.5|14547.5|49
1615947600000|2021-03-17 02:20:00|14553.5|14549.5|14551|14547|14556.5|14552.5|14551|14547|7
1615947900000|2021-03-17 02:25:00|14550.5|14546.5|14550|14546|14551.5|14547.5|14547.5|14543.5|15
1615948200000|2021-03-17 02:30:00|14549.5|14545.5|14549.5|14545.5|14552.5|14548.5|14547.5|14543.5|10
1615948500000|2021-03-17 02:35:00|14549|14545|14549.5|14545.5|14551.5|14547.5|14547.5|14543.5|8
1615948800000|2021-03-17 02:40:00|14549|14545|14546|14542|14549.5|14545.5|14545.5|14541.5|9
1615949100000|2021-03-17 02:45:00|14546.5|14542.5|14540|14536|14547|14543|14538.5|14534.5|12
1615949400000|2021-03-17 02:50:00|14539.5|14535.5|14548.5|14544.5|14549|14545|14539.5|14535.5|17
1615949700000|2021-03-17 02:55:00|14548|14544|14549.5|14545.5|14551.5|14547.5|14547|14543|6
1615950000000|2021-03-17 03:00:00|14549|14545|14547.5|14543.5|14551|14547|14547.5|14543.5|12
1615950300000|2021-03-17 03:05:00|14548.5|14544.5|14548.5|14544.5|14549.5|14545.5|14547|14543|2
1615950600000|2021-03-17 03:10:00|14549.5|14545.5|14545|14541|14551.5|14547.5|14545|14541|11
1615950900000|2021-03-17 03:15:00|14544|14540|14541.5|14537.5|14544.5|14540.5|14541|14537|28
1615951200000|2021-03-17 03:20:00|14542|14538|14545|14541|14546.5|14542.5|14541.5|14537.5|5
1615951500000|2021-03-17 03:25:00|14545.5|14541.5|14544.5|14540.5|14545.5|14541.5|14541|14537|14
1615951800000|2021-03-17 03:30:00|14544|14540|14542.5|14538.5|14546.5|14542.5|14542.5|14538.5|10
1615952100000|2021-03-17 03:35:00|14543|14539|14537.5|14533.5|14545|14541|14535|14531|22
1615952400000|2021-03-17 03:40:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14534|14530|17
1615952700000|2021-03-17 03:45:00|14537|14533|14537.5|14533.5|14538|14534|14536|14532|3
1615953000000|2021-03-17 03:50:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14536|14532|1
1615953300000|2021-03-17 03:55:00|14538|14534|14537.5|14533.5|14539|14535|14535.5|14531.5|10
1615953600000|2021-03-17 04:00:00|14537|14533|14536|14532|14537.5|14533.5|14535.5|14531.5|5
1615953900000|2021-03-17 04:05:00|14536.5|14532.5|14537|14533|14538|14534|14536.5|14532.5|2
1615954200000|2021-03-17 04:10:00|14537.5|14533.5|14536.5|14532.5|14537.5|14533.5|14535.5|14531.5|2
1615954500000|2021-03-17 04:15:00|14537|14533|14534.5|14530.5|14537.5|14533.5|14534.5|14530.5|4
1615954800000|2021-03-17 04:20:00|14535|14531|14536|14532|14537.5|14533.5|14533.5|14529.5|12
1615955100000|2021-03-17 04:25:00|14535|14531|14535.5|14531.5|14536|14532|14535|14531|5
1615955400000|2021-03-17 04:30:00|14535|14531|14537|14533|14537|14533|14533.5|14529.5|5
1615955700000|2021-03-17 04:35:00|14536.5|14532.5|14537.5|14533.5|14539|14535|14536.5|14532.5|5
1615956000000|2021-03-17 04:40:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14535.5|14531.5|13
1615956300000|2021-03-17 04:45:00|14538|14534|14536.5|14532.5|14538|14534|14536.5|14532.5|142
1615956600000|2021-03-17 04:50:00|14536|14532|14537.5|14533.5|14537.5|14533.5|14536|14532|0
1615956900000|2021-03-17 04:55:00|14538|14534|14543|14539|14543.5|14539.5|14538|14534|8
1615957200000|2021-03-17 05:00:00|14543.5|14539.5|14536.5|14532.5|14548|14544|14536.5|14532.5|38
1615957500000|2021-03-17 05:05:00|14536|14532|14538|14534|14538|14534|14533.5|14529.5|20
1615957800000|2021-03-17 05:10:00|14537.5|14533.5|14540.5|14536.5|14541|14537|14535.5|14531.5|46
1615958100000|2021-03-17 05:15:00|14540|14536|14541.5|14537.5|14541.5|14537.5|14536.5|14532.5|9
1615958400000|2021-03-17 05:20:00|14541|14537|14544|14540|14544.5|14540.5|14540|14536|5
1615958700000|2021-03-17 05:25:00|14543.5|14539.5|14544.5|14540.5|14545.5|14541.5|14541|14537|9
1615959000000|2021-03-17 05:30:00|14544|14540|14540.5|14536.5|14544|14540|14540.5|14536.5|6
1615959300000|2021-03-17 05:35:00|14541|14537|14542|14538|14542|14538|14540.5|14536.5|6
1615959600000|2021-03-17 05:40:00|14543|14539|14548|14544|14550|14546|14542.5|14538.5|27
1615959900000|2021-03-17 05:45:00|14550|14546|14550.5|14546.5|14552.5|14548.5|14549|14545|22
1615960200000|2021-03-17 05:50:00|14550|14546|14553|14549|14553.5|14549.5|14550|14546|17
1615960500000|2021-03-17 05:55:00|14553.5|14549.5|14553.5|14549.5|14555|14551|14553|14549|7
1615960800000|2021-03-17 06:00:00|14554.5|14550.5|14551|14547|14554.5|14550.5|14550.5|14546.5|12
1615961100000|2021-03-17 06:05:00|14550.5|14546.5|14550|14546|14552.5|14548.5|14549.5|14545.5|11
1615961400000|2021-03-17 06:10:00|14550.5|14546.5|14552.5|14548.5|14553|14549|14550|14546|6
1615961700000|2021-03-17 06:15:00|14552|14548|14552|14548|14553.5|14549.5|14550.5|14546.5|4
1615962000000|2021-03-17 06:20:00|14553.5|14549.5|14553.5|14549.5|14554|14550|14553|14549|11
1615962300000|2021-03-17 06:25:00|14554|14550|14553.5|14549.5|14555.5|14551.5|14553.5|14549.5|6
1615962600000|2021-03-17 06:30:00|14554|14550|14552|14548|14554.5|14550.5|14552|14548|16
1615962900000|2021-03-17 06:35:00|14551.5|14547.5|14554.5|14550.5|14555|14551|14550.5|14546.5|22
1615963200000|2021-03-17 06:40:00|14554|14550|14551|14547|14554.5|14550.5|14548.5|14544.5|26
1615963500000|2021-03-17 06:45:00|14551.5|14547.5|14549|14545|14552|14548|14548.5|14544.5|16
1615963800000|2021-03-17 06:50:00|14550|14546|14549|14545|14550|14546|14549|14545|9
1615964100000|2021-03-17 06:55:00|14549.5|14545.5|14549.5|14545.5|14549.5|14545.5|14547.5|14543.5|17
1615964400000|2021-03-17 07:00:00|14548.5|14546.5|14552.5|14550.5|14556.5|14554.5|14547|14545|123
1615964700000|2021-03-17 07:05:00|14552|14550|14545|14543|14552|14550|14542.5|14540.5|108
1615965000000|2021-03-17 07:10:00|14544.5|14542.5|14542.5|14540.5|14544.5|14542.5|14541|14539|89
1615965300000|2021-03-17 07:15:00|14542|14540|14538.5|14536.5|14543|14541|14536.5|14534.5|154
1615965600000|2021-03-17 07:20:00|14538|14536|14534|14532|14538|14536|14534|14532|145
1615965900000|2021-03-17 07:25:00|14533.5|14531.5|14538.5|14536.5|14539.5|14537.5|14533.5|14531.5|111
1615966200000|2021-03-17 07:30:00|14539|14537|14538.5|14536.5|14539.5|14537.5|14537|14535|73
1615966500000|2021-03-17 07:35:00|14539|14537|14538|14536|14539|14537|14535.5|14533.5|147
1615966800000|2021-03-17 07:40:00|14538.5|14536.5|14534.5|14532.5|14539.5|14537.5|14534|14532|134
1615967100000|2021-03-17 07:45:00|14535|14533|14538.5|14536.5|14542.5|14540.5|14534.5|14532.5|121
1615967400000|2021-03-17 07:50:00|14539|14537|14542|14540|14542|14540|14537|14535|105
1615967700000|2021-03-17 07:55:00|14542.5|14540.5|14548.5|14546.5|14550.5|14548.5|14542|14540|194
1615968000000|2021-03-17 08:00:00|14548.1|14546.9|14574.6|14573.4|14576.1|14574.9|14543.1|14541.9|1774
1615968300000|2021-03-17 08:05:00|14575.1|14573.9|14568.6|14567.4|14576.1|14574.9|14554.1|14552.9|1608
1615968600000|2021-03-17 08:10:00|14569.1|14567.9|14573.6|14572.4|14578.1|14576.9|14566.6|14565.4|1798
1615968900000|2021-03-17 08:15:00|14574.1|14572.9|14555.6|14554.4|14577.1|14575.9|14555.1|14553.9|921
1615969200000|2021-03-17 08:20:00|14556.1|14554.9|14559.1|14557.9|14564.1|14562.9|14552.6|14551.4|974
1615969500000|2021-03-17 08:25:00|14559.6|14558.4|14562.1|14560.9|14562.1|14560.9|14547.1|14545.9|738
1615969800000|2021-03-17 08:30:00|14563.1|14561.9|14554.6|14553.4|14563.1|14561.9|14552.1|14550.9|647
1615970100000|2021-03-17 08:35:00|14554.1|14552.9|14570.1|14568.9|14571.6|14570.4|14554.1|14552.9|1144
1615970400000|2021-03-17 08:40:00|14569.6|14568.4|14559.6|14558.4|14571.1|14569.9|14557.1|14555.9|263
1615970700000|2021-03-17 08:45:00|14559.1|14557.9|14562.6|14561.4|14567.6|14566.4|14557.1|14555.9|254
1615971000000|2021-03-17 08:50:00|14562.1|14560.9|14565.6|14564.4|14566.1|14564.9|14559.6|14558.4|472
1615971300000|2021-03-17 08:55:00|14565.1|14563.9|14561.6|14560.4|14566.1|14564.9|14558.6|14557.4|215
1615971600000|2021-03-17 09:00:00|14562.1|14560.9|14556.6|14555.4|14562.1|14560.9|14551.1|14549.9|660
1615971900000|2021-03-17 09:05:00|14557.1|14555.9|14551|14549.8|14564|14562.8|14551|14549.8|937
1615972200000|2021-03-17 09:10:00|14552|14550.8|14544.5|14543.3|14552|14550.8|14540.5|14539.3|521
1615972500000|2021-03-17 09:15:00|14544|14542.8|14547|14545.8|14548|14546.8|14540|14538.8|414
1615972800000|2021-03-17 09:20:00|14546.5|14545.3|14548.5|14547.3|14550|14548.8|14545|14543.8|1147
1615973100000|2021-03-17 09:25:00|14548|14546.8|14549|14547.8|14553.5|14552.3|14545.5|14544.3|680
1615973400000|2021-03-17 09:30:00|14549.5|14548.3|14549|14547.8|14552|14550.8|14546|14544.8|129
1615973700000|2021-03-17 09:35:00|14549.5|14548.3|14556|14554.8|14557|14555.8|14549|14547.8|529
1615974000000|2021-03-17 09:40:00|14556.5|14555.3|14557|14555.8|14560|14558.8|14555|14553.8|677
1615974300000|2021-03-17 09:45:00|14556.5|14555.3|14563|14561.8|14565.5|14564.3|14555|14553.8|614
1615974600000|2021-03-17 09:50:00|14562.5|14561.3|14557|14555.8|14564|14562.8|14557|14555.8|296
1615974900000|2021-03-17 09:55:00|14558|14556.8|14567|14565.8|14567.5|14566.3|14557|14555.8|318
1615975200000|2021-03-17 10:00:00|14567.5|14566.3|14560.5|14559.3|14567.5|14566.3|14556|14554.8|704
1615975500000|2021-03-17 10:05:00|14561|14559.8|14558|14556.8|14566|14564.8|14558|14556.8|280
1615975800000|2021-03-17 10:10:00|14558.5|14557.3|14565.5|14564.3|14568.5|14567.3|14558.5|14557.3|200
1615976100000|2021-03-17 10:15:00|14565|14563.8|14562|14560.8|14565|14563.8|14562|14560.8|317
1615976400000|2021-03-17 10:20:00|14561.5|14560.3|14560.5|14559.3|14564.5|14563.3|14558.5|14557.3|321
1615976700000|2021-03-17 10:25:00|14561|14559.8|14564|14562.8|14565.5|14564.3|14560.5|14559.3|742
1615977000000|2021-03-17 10:30:00|14563.5|14562.3|14571|14569.8|14572|14570.8|14563.5|14562.3|345
1615977300000|2021-03-17 10:35:00|14571.5|14570.3|14571|14569.8|14573.5|14572.3|14568|14566.8|776
1615977600000|2021-03-17 10:40:00|14571.5|14570.3|14573|14571.8|14575|14573.8|14567.5|14566.3|1374
1615977900000|2021-03-17 10:45:00|14573.5|14572.3|14572|14570.8|14575|14573.8|14571|14569.8|2232
1615978200000|2021-03-17 10:50:00|14573|14571.8|14573|14571.8|14577|14575.8|14569|14567.8|239
1615978500000|2021-03-17 10:55:00|14573.5|14572.3|14566|14564.8|14577|14575.8|14564|14562.8|228
1615978800000|2021-03-17 11:00:00|14565.5|14564.3|14565.5|14564.3|14567.5|14566.3|14560|14558.8|213
1615979100000|2021-03-17 11:05:00|14566|14564.8|14576.5|14575.3|14578|14576.8|14565|14563.8|284
1615979400000|2021-03-17 11:10:00|14577|14575.8|14569.5|14568.3|14577|14575.8|14566|14564.8|142
1615979700000|2021-03-17 11:15:00|14570|14568.8|14559.5|14558.3|14571|14569.8|14559|14557.8|430
1615980000000|2021-03-17 11:20:00|14560|14558.8|14560.5|14559.3|14566|14564.8|14559|14557.8|1683
1615980300000|2021-03-17 11:25:00|14560|14558.8|14559|14557.8|14562|14560.8|14554.5|14553.3|307
1615980600000|2021-03-17 11:30:00|14559.5|14558.3|14555.5|14554.3|14562|14560.8|14551.5|14550.3|404
1615980900000|2021-03-17 11:35:00|14556|14554.8|14554|14552.8|14558.5|14557.3|14549.5|14548.3|721
1615981200000|2021-03-17 11:40:00|14553|14551.8|14555|14553.8|14555|14553.8|14551.5|14550.3|526
1615981500000|2021-03-17 11:45:00|14554.5|14553.3|14557|14555.8|14559|14557.8|14550|14548.8|363
1615981800000|2021-03-17 11:50:00|14556.5|14555.3|14559.5|14558.3|14560|14558.8|14555|14553.8|198
1615982100000|2021-03-17 11:55:00|14560|14558.8|14559|14557.8|14561.5|14560.3|14556|14554.8|739
1615982400000|2021-03-17 12:00:00|14559.5|14558.3|14556|14554.8|14559.5|14558.3|14554|14552.8|217
1615982700000|2021-03-17 12:05:00|14555.5|14554.3|14550|14548.8|14556.5|14555.3|14547.5|14546.3|358
1615983000000|2021-03-17 12:10:00|14549.5|14548.3|14557|14555.8|14558|14556.8|14546|14544.8|296
1615983300000|2021-03-17 12:15:00|14556|14554.8|14559|14557.8|14561|14559.8|14554|14552.8|239
1615983600000|2021-03-17 12:20:00|14559.5|14558.3|14558.5|14557.3|14561.5|14560.3|14555|14553.8|251
1615983900000|2021-03-17 12:25:00|14559|14557.8|14555|14553.8|14560.5|14559.3|14554.5|14553.3|378
1615984200000|2021-03-17 12:30:00|14554.5|14553.3|14555|14553.8|14557|14555.8|14549|14547.8|267
1615984500000|2021-03-17 12:35:00|14554.5|14553.3|14553.5|14552.3|14558|14556.8|14548.5|14547.3|411
1615984800000|2021-03-17 12:40:00|14553.8|14552.6|14552.3|14551.1|14555.3|14554.1|14548.3|14547.1|136
1615985100000|2021-03-17 12:45:00|14551.8|14550.6|14558.8|14557.6|14559.3|14558.1|14551.3|14550.1|149
1615985400000|2021-03-17 12:50:00|14559.3|14558.1|14559.3|14558.1|14561.8|14560.6|14556.8|14555.6|729
1615985700000|2021-03-17 12:55:00|14559.8|14558.6|14558.8|14557.6|14562.3|14561.1|14558.3|14557.1|203
1615986000000|2021-03-17 13:00:00|14559.3|14558.1|14553.3|14552.1|14559.3|14558.1|14553.3|14552.1|302
1615986300000|2021-03-17 13:05:00|14552.8|14551.6|14551.3|14550.1|14554.3|14553.1|14548.3|14547.1|132
1615986600000|2021-03-17 13:10:00|14551.8|14550.6|14556.3|14555.1|14556.3|14555.1|14549.3|14548.1|159
1615986900000|2021-03-17 13:15:00|14555.8|14554.6|14559.8|14558.6|14560.8|14559.6|14554.8|14553.6|135
1615987200000|2021-03-17 13:20:00|14560.3|14559.1|14554.3|14553.1|14561.3|14560.1|14554.3|14553.1|248
1615987500000|2021-03-17 13:25:00|14554.8|14553.6|14553.8|14552.6|14558.3|14557.1|14552.3|14551.1|131
1615987800000|2021-03-17 13:30:00|14554.3|14553.1|14560.3|14559.1|14562.3|14561.1|14553.3|14552.1|453
1615988100000|2021-03-17 13:35:00|14560.8|14559.6|14568.3|14567.1|14569.3|14568.1|14559.3|14558.1|657
1615988400000|2021-03-17 13:40:00|14568.8|14567.6|14581.3|14580.1|14581.8|14580.6|14563.3|14562.1|570
1615988700000|2021-03-17 13:45:00|14580.3|14579.1|14578.3|14577.1|14581.3|14580.1|14573.3|14572.1|433
1615989000000|2021-03-17 13:50:00|14577.8|14576.6|14581.8|14580.6|14583.3|14582.1|14575.8|14574.6|496
1615989300000|2021-03-17 13:55:00|14582.3|14581.1|14573.3|14572.1|14582.3|14581.1|14572.3|14571.1|361
1615989600000|2021-03-17 14:00:00|14573.8|14572.6|14572.8|14571.6|14576.3|14575.1|14568.3|14567.1|288
1615989900000|2021-03-17 14:05:00|14572.3|14571.1|14576.3|14575.1|14579.3|14578.1|14568.8|14567.6|522
1615990200000|2021-03-17 14:10:00|14575.8|14574.6|14578.8|14577.6|14579.3|14578.1|14570.3|14569.1|386
1615990500000|2021-03-17 14:15:00|14579.3|14578.1|14581.8|14580.6|14585.8|14584.6|14576.8|14575.6|343
1615990800000|2021-03-17 14:20:00|14582.3|14581.1|14575.8|14574.6|14585.3|14584.1|14573.3|14572.1|571
1615991100000|2021-03-17 14:25:00|14575.3|14574.1|14584.3|14583.1|14585.3|14584.1|14575.3|14574.1|559
1615991400000|2021-03-17 14:30:00|14583.8|14582.6|14583.8|14582.6|14585.8|14584.6|14577.3|14576.1|560
1615991700000|2021-03-17 14:35:00|14584.3|14583.1|14577.3|14576.1|14585.3|14584.1|14575.3|14574.1|487
1615992000000|2021-03-17 14:40:00|14577.8|14576.6|14563.3|14562.1|14577.8|14576.6|14562.3|14561.1|446
1615992300000|2021-03-17 14:45:00|14562.8|14561.6|14557.3|14556.1|14566.3|14565.1|14555.3|14554.1|554
1615992600000|2021-03-17 14:50:00|14556.8|14555.6|14562.8|14561.6|14569.3|14568.1|14554.3|14553.1|403
1615992900000|2021-03-17 14:55:00|14562.3|14561.1|14557.3|14556.1|14563.8|14562.6|14548.3|14547.1|839
1615993200000|2021-03-17 15:00:00|14556.8|14555.6|14556.3|14555.1|14558.3|14557.1|14550.8|14549.6|452
1615993500000|2021-03-17 15:05:00|14557.3|14556.1|14562.3|14561.1|14563.3|14562.1|14556.3|14555.1|351
1615993800000|2021-03-17 15:10:00|14562.8|14561.6|14570.3|14569.1|14572.3|14571.1|14560.3|14559.1|386
1615994100000|2021-03-17 15:15:00|14569.8|14568.6|14572.3|14571.1|14574.3|14573.1|14569.3|14568.1|288
1615994400000|2021-03-17 15:20:00|14571.8|14570.6|14573.8|14572.6|14576.3|14575.1|14569.3|14568.1|290
1615994700000|2021-03-17 15:25:00|14574.3|14573.1|14576.3|14575.1|14578.8|14577.6|14573.3|14572.1|1134
1615995000000|2021-03-17 15:30:00|14576.8|14575.6|14577.8|14576.6|14579.3|14578.1|14574.8|14573.6|206
1615995300000|2021-03-17 15:35:00|14577.3|14576.1|14577.3|14576.1|14583.3|14582.1|14576.3|14575.1|257
1615995600000|2021-03-17 15:40:00|14576.8|14575.6|14575.8|14574.6|14578.8|14577.6|14570.3|14569.1|324
1615995900000|2021-03-17 15:45:00|14576.3|14575.1|14586.3|14585.1|14588.8|14587.6|14575.8|14574.6|401
1615996200000|2021-03-17 15:50:00|14586.8|14585.6|14585.8|14584.6|14590.3|14589.1|14584.3|14583.1|278
1615996500000|2021-03-17 15:55:00|14586.3|14585.1|14583.8|14582.6|14587.3|14586.1|14582.8|14581.6|419
1615996800000|2021-03-17 16:00:00|14584.3|14583.1|14581.8|14580.6|14586.3|14585.1|14581.3|14580.1|368
1615997100000|2021-03-17 16:05:00|14581.3|14580.1|14591.3|14590.1|14591.8|14590.6|14581.3|14580.1|354
1615997400000|2021-03-17 16:10:00|14590.3|14589.1|14591.2|14590|14593.7|14592.5|14588.8|14587.6|221
1615997700000|2021-03-17 16:15:00|14591.7|14590.5|14598.2|14597|14598.7|14597.5|14590.2|14589|306
1615998000000|2021-03-17 16:20:00|14598.7|14597.5|14592.7|14591.5|14601.2|14600|14591.7|14590.5|541
1615998300000|2021-03-17 16:25:00|14592.2|14591|14599.2|14598|14599.2|14598|14591.2|14590|1543
1615998600000|2021-03-17 16:30:00|14599.6|14597.6|14594.6|14592.6|14599.6|14597.6|14588.1|14586.1|933
1615998900000|2021-03-17 16:35:00|14594.1|14592.1|14592.1|14590.1|14594.6|14592.6|14588.6|14586.6|670
1615999200000|2021-03-17 16:40:00|14591.6|14589.6|14587.6|14585.6|14593.1|14591.1|14586.1|14584.1|350
1615999500000|2021-03-17 16:45:00|14587.1|14585.1|14588.6|14586.6|14591.6|14589.6|14586.1|14584.1|207
1615999800000|2021-03-17 16:50:00|14588.1|14586.1|14590.6|14588.6|14591.1|14589.1|14588.1|14586.1|242
1616000100000|2021-03-17 16:55:00|14590.1|14588.1|14586.6|14584.6|14591.1|14589.1|14584.6|14582.6|120
1616000400000|2021-03-17 17:00:00|14586.1|14584.1|14591.1|14589.1|14591.6|14589.6|14585.1|14583.1|168
1616000700000|2021-03-17 17:05:00|14591.6|14589.6|14593.6|14591.6|14597.1|14595.1|14590.6|14588.6|216
1616001000000|2021-03-17 17:10:00|14593.1|14591.1|14600.1|14598.1|14601.1|14599.1|14592.6|14590.6|173
1616001300000|2021-03-17 17:15:00|14599.6|14597.6|14613.6|14611.6|14614.1|14612.1|14597.6|14595.6|406
1616001600000|2021-03-17 17:20:00|14613.1|14611.1|14616.6|14614.6|14619.6|14617.6|14612.6|14610.6|364
1616001900000|2021-03-17 17:25:00|14615.6|14613.6|14623.6|14621.6|14623.6|14621.6|14615.6|14613.6|165
1616002200000|2021-03-17 17:30:00|14622.6|14620.6|14623.1|14621.1|14625.6|14623.6|14621.1|14619.1|228
1616002500000|2021-03-17 17:35:00|14623.6|14621.6|14620.6|14618.6|14626.6|14624.6|14620.6|14618.6|149
1616002800000|2021-03-17 17:40:00|14619.6|14617.6|14627.6|14625.6|14627.6|14625.6|14617.6|14615.6|222
1616003100000|2021-03-17 17:45:00|14628.1|14626.1|14622.6|14620.6|14628.1|14626.1|14622.6|14620.6|112
1616003400000|2021-03-17 17:50:00|14622.1|14620.1|14614.6|14612.6|14622.1|14620.1|14613.6|14611.6|162
1616003700000|2021-03-17 17:55:00|14614.1|14612.1|14617.1|14615.1|14619.1|14617.1|14612.1|14610.1|142
1616004000000|2021-03-17 18:00:00|14621.1|14619.1|14647.6|14645.6|14685.6|14683.6|14615.6|14613.6|1000
1616004300000|2021-03-17 18:05:00|14648.1|14646.1|14640.1|14638.1|14653.1|14651.1|14637.6|14635.6|329
1616004600000|2021-03-17 18:10:00|14640.6|14638.6|14655.6|14653.6|14661.6|14659.6|14640.6|14638.6|290
1616004900000|2021-03-17 18:15:00|14656.1|14654.1|14655.6|14653.6|14662.1|14660.1|14651.6|14649.6|207
1616005200000|2021-03-17 18:20:00|14656.1|14654.1|14642.1|14640.1|14656.6|14654.6|14641.6|14639.6|202
1616005500000|2021-03-17 18:25:00|14641.6|14639.6|14631.1|14629.1|14645.6|14643.6|14631.1|14629.1|243
1616005800000|2021-03-17 18:30:00|14631.6|14629.6|14632.1|14630.1|14637.1|14635.1|14627.6|14625.6|159
1616006100000|2021-03-17 18:35:00|14632.6|14630.6|14649.6|14647.6|14651.1|14649.1|14632.1|14630.1|225
1616006400000|2021-03-17 18:40:00|14650.1|14648.1|14669.1|14667.1|14670.6|14668.6|14648.6|14646.6|324
1616006700000|2021-03-17 18:45:00|14668.6|14666.6|14659.1|14657.1|14672.6|14670.6|14656.1|14654.1|215
1616007000000|2021-03-17 18:50:00|14658.6|14656.6|14661.1|14659.1|14662.1|14660.1|14656.6|14654.6|135
1616007300000|2021-03-17 18:55:00|14660.6|14658.6|14659.6|14657.6|14664.6|14662.6|14656.1|14654.1|220
1616007600000|2021-03-17 19:00:00|14660.1|14658.1|14667.1|14665.1|14668.1|14666.1|14657.1|14655.1|157
1616007900000|2021-03-17 19:05:00|14667.6|14665.6|14668.1|14666.1|14671.6|14669.6|14664.1|14662.1|201
1616008200000|2021-03-17 19:10:00|14667.6|14665.6|14665.1|14663.1|14669.6|14667.6|14662.6|14660.6|88
1616008500000|2021-03-17 19:15:00|14665.6|14663.6|14662.6|14660.6|14669.1|14667.1|14662.6|14660.6|75
1616008800000|2021-03-17 19:20:00|14663.1|14661.1|14658.1|14656.1|14663.6|14661.6|14657.6|14655.6|141
1616009100000|2021-03-17 19:25:00|14657.6|14655.6|14660.1|14658.1|14663.1|14661.1|14657.6|14655.6|118
1616009400000|2021-03-17 19:30:00|14660.6|14658.6|14670.6|14668.6|14671.6|14669.6|14659.6|14657.6|89
1616009700000|2021-03-17 19:35:00|14671.1|14669.1|14665.1|14663.1|14671.1|14669.1|14664.1|14662.1|113
1616010000000|2021-03-17 19:40:00|14664.6|14662.6|14655.6|14653.6|14669.6|14667.6|14655.1|14653.1|91
1616010300000|2021-03-17 19:45:00|14656.1|14654.1|14656.1|14654.1|14661.1|14659.1|14655.6|14653.6|139
1616010600000|2021-03-17 19:50:00|14655.6|14653.6|14652.1|14650.1|14657.1|14655.1|14648.6|14646.6|121
1616010900000|2021-03-17 19:55:00|14652.6|14650.6|14653.1|14651.1|14655.6|14653.6|14647.6|14645.6|108
1616011200000|2021-03-17 20:00:00|14651.1|14649.1|14656.1|14654.1|14656.6|14654.6|14651.1|14649.1|36
1616011500000|2021-03-17 20:05:00|14655.6|14653.6|14659.1|14657.1|14659.1|14657.1|14654.6|14652.6|36
1616011800000|2021-03-17 20:10:00|14659.6|14657.6|14658.1|14656.1|14661.1|14659.1|14657.1|14655.1|57
1616012100000|2021-03-17 20:15:00|14658.6|14656.6|14662.1|14660.1|14662.6|14660.6|14658.6|14656.6|20
1616012400000|2021-03-17 20:20:00|14662.6|14660.6|14665.1|14663.1|14665.6|14663.6|14661.6|14659.6|30
1616012700000|2021-03-17 20:25:00|14665.6|14663.6|14669.6|14667.6|14670.1|14668.1|14664.1|14662.1|43
1616013000000|2021-03-17 20:30:00|14669.1|14667.1|14667.6|14665.6|14669.6|14667.6|14667.1|14665.1|31
1616013300000|2021-03-17 20:35:00|14666.6|14664.6|14665.6|14663.6|14668.6|14666.6|14664.6|14662.6|246
1616013600000|2021-03-17 20:40:00|14666.1|14664.1|14667.1|14665.1|14667.6|14665.6|14665.6|14663.6|115
1616013900000|2021-03-17 20:45:00|14666.6|14664.6|14664.6|14662.6|14668.6|14666.6|14662.6|14660.6|140
1616014200000|2021-03-17 20:50:00|14666.1|14664.1|14669.1|14667.1|14669.6|14667.6|14664.6|14662.6|146
1616014500000|2021-03-17 20:55:00|14668.6|14666.6|14666.6|14664.6|14669.1|14667.1|14660.1|14658.1|222
1616014800000|2021-03-17 21:00:00|14662.1|14657.1|14663|14658|14663.9|14658.9|14662|14657|6
1616015100000|2021-03-17 21:05:00|14662.6|14657.6|14663.6|14658.6|14665.3|14660.3|14662.5|14657.5|0
1616015400000|2021-03-17 21:10:00|14663.7|14658.7|14664.8|14659.8|14664.8|14659.8|14663.7|14658.7|0
1616015700000|2021-03-17 21:15:00|14664.9|14659.9|14664.6|14659.6|14664.9|14659.9|14664.6|14659.6|0
1616016000000|2021-03-17 21:20:00|14663.4|14658.4|14664.7|14659.7|14664.9|14659.9|14663.4|14658.4|0
1616016300000|2021-03-17 21:25:00|14664.6|14659.6|14665.6|14660.6|14665.6|14660.6|14664.6|14659.6|0
1616016600000|2021-03-17 21:30:00|14665|14660|14666.1|14661.1|14666.1|14661.1|14664.6|14659.6|0
1616016900000|2021-03-17 21:35:00|14666.2|14661.2|14666.4|14661.4|14666.5|14661.5|14666.2|14661.2|0
1616017200000|2021-03-17 21:40:00|14666.3|14661.3|14667|14662|14667|14662|14666.3|14661.3|0
1616017500000|2021-03-17 21:45:00|14667.3|14662.3|14663.1|14658.1|14667.3|14662.3|14663.1|14658.1|0
1616017800000|2021-03-17 21:50:00|14662.8|14657.8|14665|14660|14665.3|14660.3|14662.8|14657.8|0
1616018100000|2021-03-17 21:55:00|14664.8|14659.8|14664.4|14659.4|14665.1|14660.1|14663.1|14658.1|0
1616018400000|2021-03-17 22:00:00|14665.8|14660.8|14688.8|14683.8|14688.8|14683.8|14665|14660|0
1616018700000|2021-03-17 22:05:00|14688.9|14683.9|14690.2|14685.2|14695.7|14690.7|14688.5|14683.5|0
1616019000000|2021-03-17 22:10:00|14691.1|14686.1|14690.8|14685.8|14693.2|14688.2|14688.4|14683.4|0
1616019300000|2021-03-17 22:15:00|14689.9|14684.9|14685.5|14680.5|14690.9|14685.9|14683.8|14678.8|0
1616019600000|2021-03-17 22:20:00|14685.9|14680.9|14686.1|14681.1|14689|14684|14685.3|14680.3|0
1616019900000|2021-03-17 22:25:00|14686.9|14681.9|14689.1|14684.1|14690.9|14685.9|14685.2|14680.2|0
1616020200000|2021-03-17 22:30:00|14690|14685|14688.8|14683.8|14690.6|14685.6|14688.1|14683.1|0
1616020500000|2021-03-17 22:35:00|14688.4|14683.4|14686.2|14681.2|14689.1|14684.1|14685.4|14680.4|0
1616020800000|2021-03-17 22:40:00|14685.4|14680.4|14681.8|14676.8|14687|14682|14681.3|14676.3|0
1616021100000|2021-03-17 22:45:00|14681.3|14676.3|14682.4|14677.4|14683.2|14678.2|14678.2|14673.2|0
1616021400000|2021-03-17 22:50:00|14683.2|14678.2|14683.9|14678.9|14683.9|14678.9|14680.6|14675.6|0
1616021700000|2021-03-17 22:55:00|14684.3|14679.3|14682.4|14677.4|14684.7|14679.7|14680|14675|0
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14683.6|14678.6|14688.8|14683.8|14681.6|14676.6|0
1616022300000|2021-03-17 23:05:00|14684.4|14679.4|14681|14676|14684.4|14679.4|14680.2|14675.2|0
1616022600000|2021-03-17 23:10:00|14679.4|14674.4|14684.9|14679.9|14685.8|14680.8|14679.4|14674.4|0
1616022900000|2021-03-17 23:15:00|14685.8|14680.8|14679.6|14674.6|14685.8|14680.8|14676.9|14671.9|0
1616023200000|2021-03-17 23:20:00|14679.1|14674.1|14686.2|14681.2|14687|14682|14679.1|14674.1|0
1616023500000|2021-03-17 23:25:00|14687|14682|14689.5|14684.5|14690.3|14685.3|14686.2|14681.2|0
1616023800000|2021-03-17 23:30:00|14690.4|14685.4|14693.4|14688.4|14696.7|14691.7|14690.4|14685.4|0
1616024100000|2021-03-17 23:35:00|14693|14688|14692.6|14687.6|14695.7|14690.7|14692.6|14687.6|0
1616024400000|2021-03-17 23:40:00|14693|14688|14693.9|14688.9|14694.4|14689.4|14692.3|14687.3|0
1616024700000|2021-03-17 23:45:00|14694.3|14689.3|14693.9|14688.9|14696|14691|14692.6|14687.6|0
1616025000000|2021-03-17 23:50:00|14693.8|14688.8|14700.4|14695.4|14702.2|14697.2|14693.8|14688.8|0
1616025300000|2021-03-17 23:55:00|14700.8|14695.8|14700.6|14695.6|14703.3|14698.3|14698.2|14693.2|0
1616025600000|2021-03-18 00:00:00|14701.4|14696.4|14708.9|14703.9|14711.1|14706.1|14699.7|14694.7|0
1616025900000|2021-03-18 00:05:00|14708.5|14703.5|14713.1|14708.1|14715|14710|14705.5|14700.5|0
1616026200000|2021-03-18 00:10:00|14712.6|14707.6|14705.1|14700.1|14718.1|14713.1|14705.1|14700.1|0
1616026500000|2021-03-18 00:15:00|14705.9|14700.9|14702.1|14698.1|14710.1|14706.1|14701.1|14697.1|43
1616026800000|2021-03-18 00:20:00|14700.1|14696.1|14703.6|14699.6|14704.6|14700.6|14700.1|14696.1|6
1616027100000|2021-03-18 00:25:00|14704.1|14700.1|14701.1|14697.1|14704.1|14700.1|14701.1|14697.1|4
1616027400000|2021-03-18 00:30:00|14701.6|14697.6|14707.6|14703.6|14710.1|14706.1|14701.6|14697.6|20
1616027700000|2021-03-18 00:35:00|14708.1|14704.1|14709.6|14705.6|14713.6|14709.6|14707.1|14703.1|3
1616028000000|2021-03-18 00:40:00|14709.1|14705.1|14711.6|14707.6|14711.6|14707.6|14709.1|14705.1|11
1616028300000|2021-03-18 00:45:00|14712.1|14708.1|14720.6|14716.6|14721.1|14717.1|14711.6|14707.6|61
1616028600000|2021-03-18 00:50:00|14718.6|14714.6|14719.6|14715.6|14722.6|14718.6|14718.1|14714.1|17
1616028900000|2021-03-18 00:55:00|14720.1|14716.1|14729.6|14725.6|14730.6|14726.6|14717.1|14713.1|37
1616029200000|2021-03-18 01:00:00|14730.1|14726.1|14732.6|14728.6|14737.1|14733.1|14729.6|14725.6|53
1616029500000|2021-03-18 01:05:00|14733.1|14729.1|14729.6|14725.6|14735.1|14731.1|14728.1|14724.1|15
1616029800000|2021-03-18 01:10:00|14728.6|14724.6|14731.6|14727.6|14736.1|14732.1|14728.6|14724.6|11
1616030100000|2021-03-18 01:15:00|14732.1|14728.1|14739.1|14735.1|14740.6|14736.6|14730.6|14726.6|38
1616030400000|2021-03-18 01:20:00|14739.6|14735.6|14736.1|14732.1|14739.6|14735.6|14736.1|14732.1|8
1616030700000|2021-03-18 01:25:00|14735.6|14731.6|14733.6|14729.6|14736.1|14732.1|14733.1|14729.1|2
1616031000000|2021-03-18 01:30:00|14734.1|14730.1|14730.6|14726.6|14736.1|14732.1|14727.1|14723.1|57
1616031300000|2021-03-18 01:35:00|14731.1|14727.1|14736.6|14732.6|14738.1|14734.1|14730.6|14726.6|31
1616031600000|2021-03-18 01:40:00|14738.1|14734.1|14739.6|14735.6|14744.1|14740.1|14737.1|14733.1|76
1616031900000|2021-03-18 01:45:00|14740.1|14736.1|14739.6|14735.6|14741.6|14737.6|14738.1|14734.1|4
1616032200000|2021-03-18 01:50:00|14738.1|14734.1|14740.6|14736.6|14742.1|14738.1|14738.1|14734.1|17
1616032500000|2021-03-18 01:55:00|14741.1|14737.1|14745.6|14741.6|14747.1|14743.1|14741.1|14737.1|16
1616032800000|2021-03-18 02:00:00|14745.1|14741.1|14743.6|14739.6|14748.1|14744.1|14743.1|14739.1|10
1616033100000|2021-03-18 02:05:00|14744.1|14740.1|14740.6|14736.6|14744.6|14740.6|14738.6|14734.6|14
1616033400000|2021-03-18 02:10:00|14740.1|14736.1|14736.6|14732.6|14740.1|14736.1|14735.6|14731.6|35
1616033700000|2021-03-18 02:15:00|14737.1|14733.1|14738.1|14734.1|14740.6|14736.6|14736.1|14732.1|8
1616034000000|2021-03-18 02:20:00|14737.6|14733.6|14736.6|14732.6|14739.6|14735.6|14735.6|14731.6|7
1616034300000|2021-03-18 02:25:00|14737.1|14733.1|14739.1|14735.1|14739.6|14735.6|14736.6|14732.6|7
1616034600000|2021-03-18 02:30:00|14739.6|14735.6|14739.1|14735.1|14740.1|14736.1|14737.6|14733.6|22
1616034900000|2021-03-18 02:35:00|14739.6|14735.6|14739.6|14735.6|14741.6|14737.6|14739.1|14735.1|3
1616035200000|2021-03-18 02:40:00|14739.1|14735.1|14739.6|14735.6|14740.1|14736.1|14738.1|14734.1|11
1616035500000|2021-03-18 02:45:00|14740.1|14736.1|14729.6|14725.6|14740.6|14736.6|14728.1|14724.1|59
1616035800000|2021-03-18 02:50:00|14729.1|14725.1|14731.6|14727.6|14732.6|14728.6|14728.1|14724.1|10
1616036100000|2021-03-18 02:55:00|14732.1|14728.1|14734.6|14730.6|14735.6|14731.6|14731.6|14727.6|12
1616036400000|2021-03-18 03:00:00|14734.1|14730.1|14726.6|14722.6|14734.6|14730.6|14724.6|14720.6|11
1616036700000|2021-03-18 03:05:00|14726.1|14722.1|14715.1|14711.1|14726.1|14722.1|14714.1|14710.1|35
1616037000000|2021-03-18 03:10:00|14714.6|14710.6|14715.6|14711.6|14720.1|14716.1|14713.1|14709.1|20
1616037300000|2021-03-18 03:15:00|14716.1|14712.1|14714.6|14710.6|14719.1|14715.1|14713.6|14709.6|6
1616037600000|2021-03-18 03:20:00|14714.1|14710.1|14712.1|14708.1|14716.1|14712.1|14711.1|14707.1|20
1616037900000|2021-03-18 03:25:00|14711.6|14707.6|14703.1|14699.1|14711.6|14707.6|14701.6|14697.6|10
1616038200000|2021-03-18 03:30:00|14703.6|14699.6|14699.1|14695.1|14711.6|14707.6|14699.1|14695.1|38
1616038500000|2021-03-18 03:35:00|14699.6|14695.6|14704.6|14700.6|14704.6|14700.6|14698.1|14694.1|19
1616038800000|2021-03-18 03:40:00|14706.1|14702.1|14707.6|14703.6|14710.6|14706.6|14705.6|14701.6|10
1616039100000|2021-03-18 03:45:00|14710.1|14706.1|14704.6|14700.6|14710.1|14706.1|14703.1|14699.1|38
1616039400000|2021-03-18 03:50:00|14704.1|14700.1|14702.1|14698.1|14705.6|14701.6|14702.1|14698.1|7
1616039700000|2021-03-18 03:55:00|14702.6|14698.6|14701.1|14697.1|14704.1|14700.1|14701.1|14697.1|3
1616040000000|2021-03-18 04:00:00|14700.6|14696.6|14705.6|14701.6|14705.6|14701.6|14700.1|14696.1|4
1616040300000|2021-03-18 04:05:00|14706.1|14702.1|14701.6|14697.6|14706.1|14702.1|14701.6|14697.6|7
1616040600000|2021-03-18 04:10:00|14701.1|14697.1|14700.6|14696.6|14701.6|14697.6|14697.1|14693.1|11
1616040900000|2021-03-18 04:15:00|14701.1|14697.1|14695.6|14691.6|14701.1|14697.1|14694.6|14690.6|16
1616041200000|2021-03-18 04:20:00|14695.1|14691.1|14701.1|14697.1|14701.1|14697.1|14694.6|14690.6|6
1616041500000|2021-03-18 04:25:00|14700.6|14696.6|14698.6|14694.6|14702.1|14698.1|14698.6|14694.6|15
1616041800000|2021-03-18 04:30:00|14698.1|14694.1|14705.1|14701.1|14705.1|14701.1|14696.1|14692.1|31
1616042100000|2021-03-18 04:35:00|14704.6|14700.6|14706.6|14702.6|14708.1|14704.1|14704.6|14700.6|8
1616042400000|2021-03-18 04:40:00|14707.1|14703.1|14705.1|14701.1|14707.6|14703.6|14705.1|14701.1|0
1616042700000|2021-03-18 04:45:00|14704.6|14700.6|14704.1|14700.1|14711.1|14707.1|14704.1|14700.1|5
1616043000000|2021-03-18 04:50:00|14705.1|14701.1|14709.1|14705.1|14709.1|14705.1|14705.1|14701.1|4
1616043300000|2021-03-18 04:55:00|14709.6|14705.6|14709.1|14705.1|14710.1|14706.1|14708.6|14704.6|33
1616043600000|2021-03-18 05:00:00|14707.6|14703.6|14700.6|14696.6|14708.1|14704.1|14700.1|14696.1|24
1616043900000|2021-03-18 05:05:00|14699.6|14695.6|14697.6|14693.6|14700.6|14696.6|14697.1|14693.1|14
1616044200000|2021-03-18 05:10:00|14697.1|14693.1|14699.6|14695.6|14699.6|14695.6|14696.6|14692.6|5
1616044500000|2021-03-18 05:15:00|14699.1|14695.1|14704.6|14700.6|14705.1|14701.1|14698.6|14694.6|9
1616044800000|2021-03-18 05:20:00|14704.1|14700.1|14708.6|14704.6|14708.6|14704.6|14703.6|14699.6|8
1616045100000|2021-03-18 05:25:00|14706.6|14702.6|14705.1|14701.1|14707.6|14703.6|14704.6|14700.6|5
1616045400000|2021-03-18 05:30:00|14705.6|14701.6|14707.1|14703.1|14708.6|14704.6|14702.6|14698.6|7
1616045700000|2021-03-18 05:35:00|14708.1|14704.1|14703.1|14699.1|14708.6|14704.6|14703.1|14699.1|4
1616046000000|2021-03-18 05:40:00|14703.6|14699.6|14700.6|14696.6|14704.1|14700.1|14699.6|14695.6|10
1616046300000|2021-03-18 05:45:00|14699.1|14695.1|14704.1|14700.1|14704.1|14700.1|14698.6|14694.6|16
1616046600000|2021-03-18 05:50:00|14704.6|14700.6|14708.1|14704.1|14709.6|14705.6|14701.1|14697.1|9
1616046900000|2021-03-18 05:55:00|14707.6|14703.6|14706.6|14702.6|14710.1|14706.1|14704.1|14700.1|8
1616047200000|2021-03-18 06:00:00|14707.1|14703.1|14706.1|14702.1|14710.1|14706.1|14703.1|14699.1|7
1616047500000|2021-03-18 06:05:00|14705.6|14701.6|14702.6|14698.6|14707.1|14703.1|14702.6|14698.6|4
1616047800000|2021-03-18 06:10:00|14703.1|14699.1|14705.1|14701.1|14705.6|14701.6|14702.6|14698.6|2
1616048100000|2021-03-18 06:15:00|14704.6|14700.6|14703.6|14699.6|14704.6|14700.6|14702.1|14698.1|3
1616048400000|2021-03-18 06:20:00|14702.6|14698.6|14708.1|14704.1|14711.1|14707.1|14702.6|14698.6|28
1616048700000|2021-03-18 06:25:00|14708.6|14704.6|14709.1|14705.1|14711.1|14707.1|14708.1|14704.1|23
1616049000000|2021-03-18 06:30:00|14708.6|14704.6|14716.1|14712.1|14716.6|14712.6|14708.6|14704.6|44
1616049300000|2021-03-18 06:35:00|14715.6|14711.6|14717.1|14713.1|14719.1|14715.1|14714.6|14710.6|37
1616049600000|2021-03-18 06:40:00|14717.6|14713.6|14713.1|14709.1|14718.1|14714.1|14712.6|14708.6|35
1616049900000|2021-03-18 06:45:00|14712.6|14708.6|14717.1|14713.1|14717.6|14713.6|14710.6|14706.6|39
1616050200000|2021-03-18 06:50:00|14716.6|14712.6|14721.1|14717.1|14726.6|14722.6|14715.1|14711.1|115
1616050500000|2021-03-18 06:55:00|14721.6|14717.6|14727.1|14723.1|14728.6|14724.6|14720.1|14716.1|230
1616050800000|2021-03-18 07:00:00|14726.1|14724.1|14712.1|14710.1|14726.1|14724.1|14709.1|14707.1|213
1616051100000|2021-03-18 07:05:00|14712.6|14710.6|14723.1|14721.1|14724.1|14722.1|14711.6|14709.6|311
1616051400000|2021-03-18 07:10:00|14725.1|14723.1|14719.1|14717.1|14725.6|14723.6|14717.1|14715.1|228
1616051700000|2021-03-18 07:15:00|14718.6|14716.6|14717.1|14715.1|14720.1|14718.1|14714.6|14712.6|145
1616052000000|2021-03-18 07:20:00|14717.6|14715.6|14690.6|14688.6|14718.6|14716.6|14690.6|14688.6|439
1616052300000|2021-03-18 07:25:00|14691.1|14689.1|14696.1|14694.1|14703.1|14701.1|14690.1|14688.1|275
1616052600000|2021-03-18 07:30:00|14695.6|14693.6|14693.1|14691.1|14698.1|14696.1|14690.1|14688.1|236
1616052900000|2021-03-18 07:35:00|14692.6|14690.6|14687.6|14685.6|14695.6|14693.6|14678.6|14676.6|320
1616053200000|2021-03-18 07:40:00|14688.1|14686.1|14675.6|14673.6|14689.1|14687.1|14673.6|14671.6|250
1616053500000|2021-03-18 07:45:00|14676.6|14674.6|14676.6|14674.6|14685.6|14683.6|14676.1|14674.1|222
1616053800000|2021-03-18 07:50:00|14676.1|14674.1|14681.1|14679.1|14683.6|14681.6|14674.6|14672.6|183
1616054100000|2021-03-18 07:55:00|14681.6|14679.6|14677.1|14675.1|14681.6|14679.6|14666.6|14664.6|597
1616054400000|2021-03-18 08:00:00|14676.6|14674.6|14682.7|14681.5|14685.2|14684|14662.2|14661|1192
1616054700000|2021-03-18 08:05:00|14683.2|14682|14683.7|14682.5|14703.2|14702|14675.2|14674|1758
1616055000000|2021-03-18 08:10:00|14684.2|14683|14690.7|14689.5|14699.7|14698.5|14681.2|14680|1219
1616055300000|2021-03-18 08:15:00|14691.2|14690|14730.7|14729.5|14745.2|14744|14691.2|14690|1983
1616055600000|2021-03-18 08:20:00|14729.2|14728|14739.7|14738.5|14740.7|14739.5|14711.2|14710|1516
1616055900000|2021-03-18 08:25:00|14739.2|14738|14736.2|14735|14752.2|14751|14726.2|14725|1291
1616056200000|2021-03-18 08:30:00|14736.7|14735.5|14722.7|14721.5|14747.7|14746.5|14721.2|14720|523
1616056500000|2021-03-18 08:35:00|14723.2|14722|14705.7|14704.5|14723.2|14722|14695.7|14694.5|996
1616056800000|2021-03-18 08:40:00|14704.9|14703.7|14692.9|14691.7|14713.4|14712.2|14690.9|14689.7|434
1616057100000|2021-03-18 08:45:00|14692.4|14691.2|14679.4|14678.2|14693.9|14692.7|14671.9|14670.7|820
1616057400000|2021-03-18 08:50:00|14679.9|14678.7|14686.4|14685.2|14687.4|14686.2|14675.4|14674.2|480
1616057700000|2021-03-18 08:55:00|14685.9|14684.7|14692.4|14691.2|14699.4|14698.2|14682.4|14681.2|1019
1616058000000|2021-03-18 09:00:00|14691.9|14690.7|14708.9|14707.7|14709.9|14708.7|14688.4|14687.2|722
1616058300000|2021-03-18 09:05:00|14708.4|14707.2|14716.9|14715.7|14720.4|14719.2|14700.4|14699.2|587
1616058600000|2021-03-18 09:10:00|14717.4|14716.2|14715.9|14714.7|14722.4|14721.2|14709.4|14708.2|358
1616058900000|2021-03-18 09:15:00|14716.4|14715.2|14725.9|14724.7|14727.4|14726.2|14714.4|14713.2|547
1616059200000|2021-03-18 09:20:00|14725.4|14724.2|14722.4|14721.2|14729.9|14728.7|14720.9|14719.7|281
1616059500000|2021-03-18 09:25:00|14722.9|14721.7|14725.4|14724.2|14727.9|14726.7|14718.4|14717.2|638
1616059800000|2021-03-18 09:30:00|14725.9|14724.7|14736.4|14735.2|14738.9|14737.7|14724.9|14723.7|284
1616060100000|2021-03-18 09:35:00|14735.9|14734.7|14730.4|14729.2|14736.4|14735.2|14730.4|14729.2|202
1616060400000|2021-03-18 09:40:00|14730.9|14729.7|14738.4|14737.2|14738.9|14737.7|14729.9|14728.7|316
1616060700000|2021-03-18 09:45:00|14738.9|14737.7|14737.9|14736.7|14745.4|14744.2|14733.9|14732.7|1169
1616061000000|2021-03-18 09:50:00|14737.4|14736.2|14730.4|14729.2|14741.4|14740.2|14729.4|14728.2|296
1616061300000|2021-03-18 09:55:00|14730.9|14729.7|14733.9|14732.7|14735.9|14734.7|14722.9|14721.7|400
1616061600000|2021-03-18 10:00:00|14734.4|14733.2|14742.9|14741.7|14744.4|14743.2|14731.4|14730.2|242
1616061900000|2021-03-18 10:05:00|14742.4|14741.2|14743.9|14742.7|14747.9|14746.7|14740.4|14739.2|286
1616062200000|2021-03-18 10:10:00|14744.4|14743.2|14747.4|14746.2|14751.4|14750.2|14743.4|14742.2|1029
1616062500000|2021-03-18 10:15:00|14746.9|14745.7|14748.9|14747.7|14749.9|14748.7|14744.9|14743.7|165
1616062800000|2021-03-18 10:20:00|14749.4|14748.2|14746.9|14745.7|14755.4|14754.2|14746.4|14745.2|285
1616063100000|2021-03-18 10:25:00|14747.4|14746.2|14765.4|14764.2|14768.4|14767.2|14744.4|14743.2|1982
1616063400000|2021-03-18 10:30:00|14766.4|14765.2|14769.4|14768.2|14773.4|14772.2|14765.4|14764.2|369
1616063700000|2021-03-18 10:35:00|14768.9|14767.7|14767.9|14766.7|14770.4|14769.2|14764.9|14763.7|408
1616064000000|2021-03-18 10:40:00|14767.4|14766.2|14760.9|14759.7|14769.9|14768.7|14760.9|14759.7|510
1616064300000|2021-03-18 10:45:00|14761.4|14760.2|14764.9|14763.7|14765.9|14764.7|14755.4|14754.2|257
1616064600000|2021-03-18 10:50:00|14765.4|14764.2|14776.9|14775.7|14776.9|14775.7|14763.4|14762.2|257
1616064900000|2021-03-18 10:55:00|14777.4|14776.2|14776.4|14775.2|14782.4|14781.2|14774.9|14773.7|460
1616065200000|2021-03-18 11:00:00|14776.9|14775.7|14768.4|14767.2|14781.4|14780.2|14767.4|14766.2|422
1616065500000|2021-03-18 11:05:00|14768.9|14767.7|14768.9|14767.7|14772.9|14771.7|14763.4|14762.2|166
1616065800000|2021-03-18 11:10:00|14768.4|14767.2|14762.1|14760.9|14768.4|14767.2|14752.1|14750.9|197
1616066100000|2021-03-18 11:15:00|14761.1|14759.9|14754.1|14752.9|14763.1|14761.9|14749.1|14747.9|159
1616066400000|2021-03-18 11:20:00|14753.6|14752.4|14756.6|14755.4|14757.1|14755.9|14747.6|14746.4|349
1616066700000|2021-03-18 11:25:00|14757.1|14755.9|14751.1|14749.9|14760.6|14759.4|14748.6|14747.4|348
1616067000000|2021-03-18 11:30:00|14751.6|14750.4|14732.6|14731.4|14752.1|14750.9|14731.6|14730.4|205
1616067300000|2021-03-18 11:35:00|14732.1|14730.9|14727.6|14726.4|14733.1|14731.9|14720.1|14718.9|529
1616067600000|2021-03-18 11:40:00|14727.1|14725.9|14717.1|14715.9|14731.1|14729.9|14717.1|14715.9|348
1616067900000|2021-03-18 11:45:00|14717.6|14716.4|14720.6|14719.4|14724.1|14722.9|14714.1|14712.9|185
1616068200000|2021-03-18 11:50:00|14720.1|14718.9|14710.6|14709.4|14720.1|14718.9|14704.1|14702.9|336
1616068500000|2021-03-18 11:55:00|14710.1|14708.9|14712.1|14710.9|14713.1|14711.9|14705.6|14704.4|313
1616068800000|2021-03-18 12:00:00|14711.1|14709.9|14716.6|14715.4|14716.6|14715.4|14707.6|14706.4|416
1616069100000|2021-03-18 12:05:00|14717.1|14715.9|14729.6|14728.4|14734.1|14732.9|14716.6|14715.4|209
1616069400000|2021-03-18 12:10:00|14730.1|14728.9|14724.1|14722.9|14730.1|14728.9|14718.6|14717.4|109
1616069700000|2021-03-18 12:15:00|14723.1|14721.9|14727.6|14726.4|14728.1|14726.9|14720.1|14718.9|234
1616070000000|2021-03-18 12:20:00|14728.1|14726.9|14728.6|14727.4|14732.1|14730.9|14723.6|14722.4|89
1616070300000|2021-03-18 12:25:00|14729.1|14727.9|14727.1|14725.9|14733.1|14731.9|14725.6|14724.4|172
1616070600000|2021-03-18 12:30:00|14727.6|14726.4|14728.1|14726.9|14729.6|14728.4|14721.1|14719.9|116
1616070900000|2021-03-18 12:35:00|14727.6|14726.4|14720.1|14718.9|14732.6|14731.4|14718.1|14716.9|284
1616071200000|2021-03-18 12:40:00|14720.6|14719.4|14725.2|14724|14725.7|14724.5|14712.6|14711.4|249
1616071500000|2021-03-18 12:45:00|14725.7|14724.5|14733.7|14732.5|14734.2|14733|14723.2|14722|140
1616071800000|2021-03-18 12:50:00|14733.2|14732|14736.2|14735|14739.2|14738|14730.2|14729|206
1616072100000|2021-03-18 12:55:00|14735.7|14734.5|14739.7|14738.5|14745.7|14744.5|14735.7|14734.5|145
1616072400000|2021-03-18 13:00:00|14739.2|14738|14735.7|14734.5|14740.2|14739|14730.7|14729.5|278
1616072700000|2021-03-18 13:05:00|14735.2|14734|14720.7|14719.5|14736.7|14735.5|14719.2|14718|76
1616073000000|2021-03-18 13:10:00|14720.2|14719|14714.7|14713.5|14724.7|14723.5|14713.7|14712.5|166
1616073300000|2021-03-18 13:15:00|14714.2|14713|14708.2|14707|14721.7|14720.5|14707.7|14706.5|610
1616073600000|2021-03-18 13:20:00|14708.7|14707.5|14703.7|14702.5|14711.7|14710.5|14703.2|14702|815
1616073900000|2021-03-18 13:25:00|14703.2|14702|14713.7|14712.5|14716.2|14715|14702.7|14701.5|261
1616074200000|2021-03-18 13:30:00|14714.2|14713|14724.2|14723|14727.7|14726.5|14713.7|14712.5|208
1616074500000|2021-03-18 13:35:00|14724.7|14723.5|14736.7|14735.5|14737.2|14736|14722.7|14721.5|429
1616074800000|2021-03-18 13:40:00|14737.2|14736|14728.7|14727.5|14738.2|14737|14727.2|14726|403
1616075100000|2021-03-18 13:45:00|14728.2|14727|14710.7|14709.5|14728.7|14727.5|14709.2|14708|467
1616075400000|2021-03-18 13:50:00|14711.2|14710|14707.2|14706|14718.2|14717|14693.7|14692.5|356
1616075700000|2021-03-18 13:55:00|14707.7|14706.5|14720.2|14719|14721.7|14720.5|14706.7|14705.5|256
1616076000000|2021-03-18 14:00:00|14719.7|14718.5|14709.7|14708.5|14720.7|14719.5|14699.7|14698.5|324
1616076300000|2021-03-18 14:05:00|14710.2|14709|14716.7|14715.5|14718.2|14717|14702.7|14701.5|724
1616076600000|2021-03-18 14:10:00|14716.2|14715|14717.2|14716|14719.7|14718.5|14706.2|14705|170
1616076900000|2021-03-18 14:15:00|14716.7|14715.5|14723.2|14722|14725.2|14724|14713.7|14712.5|335
1616077200000|2021-03-18 14:20:00|14723.7|14722.5|14719.7|14718.5|14726.7|14725.5|14716.2|14715|195
1616077500000|2021-03-18 14:25:00|14720.2|14719|14726.2|14725|14737.2|14736|14719.2|14718|433
1616077800000|2021-03-18 14:30:00|14727.2|14726|14736.2|14735|14738.2|14737|14721.2|14720|164
1616078100000|2021-03-18 14:35:00|14735.7|14734.5|14738.2|14737|14743.7|14742.5|14732.7|14731.5|165
1616078400000|2021-03-18 14:40:00|14738.7|14737.5|14739.7|14738.5|14744.7|14743.5|14736.2|14735|971
1616078700000|2021-03-18 14:45:00|14740.2|14739|14733.2|14732|14745.7|14744.5|14732.7|14731.5|325
1616079000000|2021-03-18 14:50:00|14733.7|14732.5|14729.2|14728|14734.7|14733.5|14724.2|14723|362
1616079300000|2021-03-18 14:55:00|14729.7|14728.5|14734.2|14733|14737.2|14736|14729.2|14728|162
1616079600000|2021-03-18 15:00:00|14734.7|14733.5|14748.7|14747.5|14748.7|14747.5|14734.2|14733|528
1616079900000|2021-03-18 15:05:00|14749.2|14748|14769.7|14768.5|14770.7|14769.5|14748.2|14747|532
1616080200000|2021-03-18 15:10:00|14769.2|14768|14773.5|14772.3|14776.2|14775|14767.2|14766|368
1616080500000|2021-03-18 15:15:00|14773|14771.8|14765.5|14764.3|14774|14772.8|14764|14762.8|279
1616080800000|2021-03-18 15:20:00|14765|14763.8|14762.5|14761.3|14774.5|14773.3|14762.5|14761.3|457
1616081100000|2021-03-18 15:25:00|14762|14760.8|14784|14782.8|14784|14782.8|14762|14760.8|274
1616081400000|2021-03-18 15:30:00|14783.5|14782.3|14778|14776.8|14786.5|14785.3|14777|14775.8|375
1616081700000|2021-03-18 15:35:00|14778.5|14777.3|14778.5|14777.3|14780.5|14779.3|14775.5|14774.3|102
1616082000000|2021-03-18 15:40:00|14779|14777.8|14786.5|14785.3|14787|14785.8|14777|14775.8|87
1616082300000|2021-03-18 15:45:00|14787|14785.8|14792|14790.8|14794|14792.8|14786|14784.8|253
1616082600000|2021-03-18 15:50:00|14792.5|14791.3|14796.5|14795.3|14802.5|14801.3|14792|14790.8|422
1616082900000|2021-03-18 15:55:00|14796|14794.8|14793|14791.8|14797|14795.8|14786|14784.8|291
1616083200000|2021-03-18 16:00:00|14792.5|14791.3|14801|14799.8|14805|14803.8|14791.5|14790.3|286
1616083500000|2021-03-18 16:05:00|14802|14800.8|14801|14799.8|14803.5|14802.3|14797.5|14796.3|136
1616083800000|2021-03-18 16:10:00|14801.5|14800.3|14797|14795.8|14803|14801.8|14795.5|14794.3|262
1616084100000|2021-03-18 16:15:00|14797.5|14796.3|14790.5|14789.3|14798.5|14797.3|14789.5|14788.3|199
1616084400000|2021-03-18 16:20:00|14791|14789.8|14790|14788.8|14792.5|14791.3|14788|14786.8|229
1616084700000|2021-03-18 16:25:00|14790.5|14789.3|14790.5|14789.3|14796.5|14795.3|14788|14786.8|717
1616085000000|2021-03-18 16:30:00|14790|14788.8|14780.9|14778.9|14793.4|14791.4|14779.4|14777.4|560
1616085300000|2021-03-18 16:35:00|14781.4|14779.4|14782.9|14780.9|14782.9|14780.9|14775.4|14773.4|544
1616085600000|2021-03-18 16:40:00|14782.4|14780.4|14774.4|14772.4|14783.4|14781.4|14773.9|14771.9|264
1616085900000|2021-03-18 16:45:00|14773.9|14771.9|14768.4|14766.4|14776.4|14774.4|14767.9|14765.9|104
1616086200000|2021-03-18 16:50:00|14769.4|14767.4|14763.4|14761.4|14770.4|14768.4|14761.4|14759.4|102
1616086500000|2021-03-18 16:55:00|14762.9|14760.9|14749.4|14747.4|14764.9|14762.9|14743.9|14741.9|323
1616086800000|2021-03-18 17:00:00|14747.9|14745.9|14764.4|14762.4|14765.4|14763.4|14747.4|14745.4|230
1616087100000|2021-03-18 17:05:00|14763.9|14761.9|14758.9|14756.9|14766.4|14764.4|14758.4|14756.4|87
1616087400000|2021-03-18 17:10:00|14758.4|14756.4|14760.9|14758.9|14761.4|14759.4|14754.4|14752.4|148
1616087700000|2021-03-18 17:15:00|14760.4|14758.4|14763.4|14761.4|14764.4|14762.4|14755.9|14753.9|53
1616088000000|2021-03-18 17:20:00|14763.9|14761.9|14764.4|14762.4|14767.4|14765.4|14762.4|14760.4|84
1616088300000|2021-03-18 17:25:00|14764.9|14762.9|14766.4|14764.4|14768.4|14766.4|14763.4|14761.4|57
1616088600000|2021-03-18 17:30:00|14765.9|14763.9|14767.4|14765.4|14768.4|14766.4|14762.4|14760.4|162
1616088900000|2021-03-18 17:35:00|14766.9|14764.9|14773.4|14771.4|14775.4|14773.4|14766.4|14764.4|127
1616089200000|2021-03-18 17:40:00|14773.9|14771.9|14779.4|14777.4|14780.4|14778.4|14773.4|14771.4|149
1616089500000|2021-03-18 17:45:00|14778.9|14776.9|14779.4|14777.4|14780.4|14778.4|14775.4|14773.4|61
1616089800000|2021-03-18 17:50:00|14778.9|14776.9|14782.4|14780.4|14784.4|14782.4|14776.9|14774.9|183
1616090100000|2021-03-18 17:55:00|14782.9|14780.9|14781.9|14779.9|14783.9|14781.9|14779.9|14777.9|10
1616090400000|2021-03-18 18:00:00|14782.4|14780.4|14775.9|14773.9|14782.4|14780.4|14774.9|14772.9|40
1616090700000|2021-03-18 18:05:00|14775.4|14773.4|14773.9|14771.9|14778.9|14776.9|14773.4|14771.4|35
1616091000000|2021-03-18 18:10:00|14773.4|14771.4|14759.4|14757.4|14773.4|14771.4|14759.4|14757.4|70
1616091300000|2021-03-18 18:15:00|14758.9|14756.9|14745.9|14743.9|14758.9|14756.9|14743.4|14741.4|165
1616091600000|2021-03-18 18:20:00|14745.4|14743.4|14739.9|14737.9|14748.9|14746.9|14739.4|14737.4|159
1616091900000|2021-03-18 18:25:00|14739.4|14737.4|14730.4|14728.4|14741.9|14739.9|14729.4|14727.4|144
1616092200000|2021-03-18 18:30:00|14731.4|14729.4|14724.4|14722.4|14736.9|14734.9|14718.9|14716.9|162
1616092500000|2021-03-18 18:35:00|14724.9|14722.9|14714.9|14712.9|14725.4|14723.4|14711.4|14709.4|232
1616092800000|2021-03-18 18:40:00|14714.4|14712.4|14706.4|14704.4|14714.4|14712.4|14699.9|14697.9|236
1616093100000|2021-03-18 18:45:00|14706.9|14704.9|14724.4|14722.4|14725.4|14723.4|14701.9|14699.9|217
1616093400000|2021-03-18 18:50:00|14724.9|14722.9|14722.4|14720.4|14727.9|14725.9|14718.9|14716.9|191
1616093700000|2021-03-18 18:55:00|14722.9|14720.9|14727.4|14725.4|14728.9|14726.9|14721.9|14719.9|187
1616094000000|2021-03-18 19:00:00|14727.9|14725.9|14717.9|14715.9|14730.4|14728.4|14715.9|14713.9|71
1616094300000|2021-03-18 19:05:00|14717.4|14715.4|14716.9|14714.9|14718.4|14716.4|14707.4|14705.4|70
1616094600000|2021-03-18 19:10:00|14717.4|14715.4|14718.4|14716.4|14725.4|14723.4|14716.4|14714.4|54
1616094900000|2021-03-18 19:15:00|14717.9|14715.9|14710.9|14708.9|14718.9|14716.9|14708.4|14706.4|86
1616095200000|2021-03-18 19:20:00|14711.4|14709.4|14702.4|14700.4|14715.4|14713.4|14699.4|14697.4|137
1616095500000|2021-03-18 19:25:00|14702.9|14700.9|14716.4|14714.4|14716.9|14714.9|14699.9|14697.9|170
1616095800000|2021-03-18 19:30:00|14715.9|14713.9|14698.4|14696.4|14717.9|14715.9|14698.4|14696.4|116
1616096100000|2021-03-18 19:35:00|14698.9|14696.9|14695.9|14693.9|14704.9|14702.9|14695.4|14693.4|120
1616096400000|2021-03-18 19:40:00|14696.4|14694.4|14687.9|14685.9|14698.4|14696.4|14684.9|14682.9|170
1616096700000|2021-03-18 19:45:00|14688.4|14686.4|14680.9|14678.9|14690.9|14688.9|14677.4|14675.4|213
1616097000000|2021-03-18 19:50:00|14680.4|14678.4|14682.9|14680.9|14691.4|14689.4|14678.9|14676.9|146
1616097300000|2021-03-18 19:55:00|14683.4|14681.4|14683.4|14681.4|14694.4|14692.4|14681.9|14679.9|95
1616097600000|2021-03-18 20:00:00|14682.9|14680.9|14695.9|14693.9|14696.4|14694.4|14681.4|14679.4|55
1616097900000|2021-03-18 20:05:00|14695.4|14693.4|14699.4|14697.4|14707.4|14705.4|14695.4|14693.4|87
1616098200000|2021-03-18 20:10:00|14701.4|14699.4|14689.9|14687.9|14701.9|14699.9|14689.9|14687.9|61
1616098500000|2021-03-18 20:15:00|14690.9|14688.9|14688.4|14686.4|14690.9|14688.9|14682.4|14680.4|131
1616098800000|2021-03-18 20:20:00|14687.9|14685.9|14688.9|14686.9|14692.4|14690.4|14687.9|14685.9|26
1616099100000|2021-03-18 20:25:00|14689.4|14687.4|14689.4|14687.4|14689.4|14687.4|14685.4|14683.4|32
1616099400000|2021-03-18 20:30:00|14688.9|14686.9|14685.9|14683.9|14690.4|14688.4|14685.4|14683.4|39
1616099700000|2021-03-18 20:35:00|14685.4|14683.4|14686.4|14684.4|14688.4|14686.4|14683.9|14681.9|21
1616100000000|2021-03-18 20:40:00|14687.4|14685.4|14686.9|14684.9|14687.9|14685.9|14686.9|14684.9|12
1616100300000|2021-03-18 20:45:00|14686.4|14684.4|14681.9|14679.9|14692.4|14690.4|14680.9|14678.9|121
1616100600000|2021-03-18 20:50:00|14682.4|14680.4|14679.9|14677.9|14685.9|14683.9|14679.9|14677.9|90
1616100900000|2021-03-18 20:55:00|14680.4|14678.4|14685.4|14683.4|14691.9|14689.9|14678.9|14676.9|171
1616101200000|2021-03-18 21:00:00|14688|14683|14690.9|14685.9|14691|14686|14687.2|14682.2|15
1616101500000|2021-03-18 21:05:00|14690.8|14685.8|14691.6|14686.6|14691.6|14686.6|14690.4|14685.4|0
1616101800000|2021-03-18 21:10:00|14691.7|14686.7|14690.5|14685.5|14692.1|14687.1|14688.6|14683.6|0
1616102100000|2021-03-18 21:15:00|14690.2|14685.2|14692|14687|14692|14687|14690.2|14685.2|0
1616102400000|2021-03-18 21:20:00|14691.8|14686.8|14695.1|14690.1|14695.3|14690.3|14691.8|14686.8|0
1616102700000|2021-03-18 21:25:00|14695.5|14690.5|14698.6|14693.6|14699.3|14694.3|14695.4|14690.4|0
1616103000000|2021-03-18 21:30:00|14698.2|14693.2|14700.4|14695.4|14700.4|14695.4|14698.2|14693.2|0
1616103300000|2021-03-18 21:35:00|14700.6|14695.6|14699.2|14694.2|14700.6|14695.6|14699|14694|0
1616103600000|2021-03-18 21:40:00|14699|14694|14698.6|14693.6|14700|14695|14698.5|14693.5|0
1616103900000|2021-03-18 21:45:00|14698.8|14693.8|14699.4|14694.4|14699.4|14694.4|14698.4|14693.4|0
1616104200000|2021-03-18 21:50:00|14699.3|14694.3|14700|14695|14701.7|14696.7|14699.3|14694.3|0
1616104500000|2021-03-18 21:55:00|14699.8|14694.8|14698.2|14693.2|14700.7|14695.7|14698|14693|0
1616104800000|2021-03-18 22:00:00|14698.1|14693.1|14704.6|14699.6|14706.8|14701.8|14697.4|14692.4|0
1616105100000|2021-03-18 22:05:00|14705.5|14700.5|14702.4|14697.4|14708.4|14703.4|14699.9|14694.9|0
1616105400000|2021-03-18 22:10:00|14701.5|14696.5|14705.7|14700.7|14707.4|14702.4|14701.5|14696.5|0
1616105700000|2021-03-18 22:15:00|14706.6|14701.6|14708.8|14703.8|14711.4|14706.4|14705.7|14700.7|0
1616106000000|2021-03-18 22:20:00|14708|14703|14691.9|14686.9|14708.8|14703.8|14691.9|14686.9|0
1616106300000|2021-03-18 22:25:00|14691.1|14686.1|14692.8|14687.8|14695.2|14690.2|14684.2|14679.2|0
1616106600000|2021-03-18 22:30:00|14693.6|14688.6|14693.6|14688.6|14697.2|14692.2|14692.8|14687.8|0
1616106900000|2021-03-18 22:35:00|14694.4|14689.4|14687.3|14682.3|14694.4|14689.4|14685.7|14680.7|0
1616107200000|2021-03-18 22:40:00|14687.7|14682.7|14690.3|14685.3|14690.7|14685.7|14685.6|14680.6|0
1616107500000|2021-03-18 22:45:00|14689.9|14684.9|14685.3|14680.3|14693.7|14688.7|14683.6|14678.6|0
1616107800000|2021-03-18 22:50:00|14685.7|14680.7|14683.1|14678.1|14689.1|14684.1|14682.3|14677.3|0
1616108100000|2021-03-18 22:55:00|14682.7|14677.7|14676.4|14671.4|14683.7|14678.7|14676.4|14671.4|0
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14682.9|14677.9|14683.7|14678.7|14675.5|14670.5|0
1616108700000|2021-03-18 23:05:00|14683.7|14678.7|14683.7|14678.7|14687.2|14682.2|14682.8|14677.8|0
1616109000000|2021-03-18 23:10:00|14684.6|14679.6|14680.9|14675.9|14685.4|14680.4|14673.7|14668.7|0
1616109300000|2021-03-18 23:15:00|14680.1|14675.1|14686|14681|14686.8|14681.8|14677.5|14672.5|0
1616109600000|2021-03-18 23:20:00|14685.6|14680.6|14687.8|14682.8|14687.8|14682.8|14680.1|14675.1|0
1616109900000|2021-03-18 23:25:00|14687|14682|14696.1|14691.1|14697|14692|14684.4|14679.4|0
1616110200000|2021-03-18 23:30:00|14696.9|14691.9|14693.8|14688.8|14698.7|14693.7|14692.1|14687.1|0
1616110500000|2021-03-18 23:35:00|14694.2|14689.2|14692.9|14687.9|14694.7|14689.7|14692|14687|0
1616110800000|2021-03-18 23:40:00|14693.7|14688.7|14688.8|14683.8|14697.9|14692.9|14688.4|14683.4|0
1616111100000|2021-03-18 23:45:00|14689.2|14684.2|14688.1|14683.1|14690.4|14685.4|14684.5|14679.5|0
1616111400000|2021-03-18 23:50:00|14687.7|14682.7|14689.2|14684.2|14691.8|14686.8|14686|14681|0
1616111700000|2021-03-18 23:55:00|14689.6|14684.6|14690|14685|14695.2|14690.2|14688.3|14683.3|0
1616112000000|2021-03-19 00:00:00|14689.6|14684.6|14696.4|14691.4|14697.3|14692.3|14684.7|14679.7|0
1616112300000|2021-03-19 00:05:00|14697.3|14692.3|14707.3|14702.3|14707.3|14702.3|14695.5|14690.5|0
1616112600000|2021-03-19 00:10:00|14707.7|14702.7|14706.5|14701.5|14708.2|14703.2|14703.1|14698.1|0
1616112900000|2021-03-19 00:15:00|14706.9|14701.9|14691.9|14687.9|14707.3|14702.3|14686.9|14682.9|79
1616113200000|2021-03-19 00:20:00|14692.4|14688.4|14687.4|14683.4|14692.9|14688.9|14685.9|14681.9|18
1616113500000|2021-03-19 00:25:00|14686.4|14682.4|14702.4|14698.4|14703.4|14699.4|14686.4|14682.4|30
1616113800000|2021-03-19 00:30:00|14701.9|14697.9|14704.4|14700.4|14706.4|14702.4|14698.4|14694.4|48
1616114100000|2021-03-19 00:35:00|14701.9|14697.9|14698.9|14694.9|14703.9|14699.9|14697.9|14693.9|8
1616114400000|2021-03-19 00:40:00|14697.4|14693.4|14696.9|14692.9|14700.4|14696.4|14696.9|14692.9|8
1616114700000|2021-03-19 00:45:00|14696.4|14692.4|14699.4|14695.4|14699.9|14695.9|14696.4|14692.4|4
1616115000000|2021-03-19 00:50:00|14698.9|14694.9|14700.9|14696.9|14705.9|14701.9|14698.4|14694.4|20
1616115300000|2021-03-19 00:55:00|14700.4|14696.4|14700.9|14696.9|14700.9|14696.9|14699.9|14695.9|1
1616115600000|2021-03-19 01:00:00|14701.4|14697.4|14701.9|14697.9|14702.4|14698.4|14697.9|14693.9|10
1616115900000|2021-03-19 01:05:00|14702.4|14698.4|14704.9|14700.9|14708.4|14704.4|14701.9|14697.9|15
1616116200000|2021-03-19 01:10:00|14704.4|14700.4|14698.4|14694.4|14704.4|14700.4|14694.9|14690.9|26
1616116500000|2021-03-19 01:15:00|14697.9|14693.9|14701.9|14697.9|14701.9|14697.9|14693.9|14689.9|37
1616116800000|2021-03-19 01:20:00|14702.4|14698.4|14698.4|14694.4|14704.4|14700.4|14698.4|14694.4|21
1616117100000|2021-03-19 01:25:00|14695.9|14691.9|14694.9|14690.9|14696.9|14692.9|14692.9|14688.9|29
1616117400000|2021-03-19 01:30:00|14694.4|14690.4|14700.9|14696.9|14703.4|14699.4|14691.9|14687.9|32
1616117700000|2021-03-19 01:35:00|14700.4|14696.4|14705.4|14701.4|14705.9|14701.9|14699.9|14695.9|32
1616118000000|2021-03-19 01:40:00|14705.9|14701.9|14708.9|14704.9|14709.4|14705.4|14704.4|14700.4|41
1616118300000|2021-03-19 01:45:00|14708.4|14704.4|14708.4|14704.4|14711.4|14707.4|14706.9|14702.9|10
1616118600000|2021-03-19 01:50:00|14707.9|14703.9|14708.4|14704.4|14708.4|14704.4|14705.9|14701.9|14
1616118900000|2021-03-19 01:55:00|14707.9|14703.9|14709.9|14705.9|14711.4|14707.4|14706.9|14702.9|44
1616119200000|2021-03-19 02:00:00|14709.4|14705.4|14699.4|14695.4|14709.4|14705.4|14699.4|14695.4|15
1616119500000|2021-03-19 02:05:00|14698.9|14694.9|14695.4|14691.4|14699.4|14695.4|14695.4|14691.4|5
1616119800000|2021-03-19 02:10:00|14694.9|14690.9|14696.4|14692.4|14696.4|14692.4|14692.4|14688.4|24
1616120100000|2021-03-19 02:15:00|14694.4|14690.4|14689.4|14685.4|14696.4|14692.4|14689.4|14685.4|17
1616120400000|2021-03-19 02:20:00|14688.9|14684.9|14687.9|14683.9|14689.4|14685.4|14682.4|14678.4|43
1616120700000|2021-03-19 02:25:00|14688.4|14684.4|14691.4|14687.4|14692.4|14688.4|14687.9|14683.9|10
1616121000000|2021-03-19 02:30:00|14690.9|14686.9|14692.9|14688.9|14692.9|14688.9|14688.9|14684.9|12
1616121300000|2021-03-19 02:35:00|14691.9|14687.9|14693.9|14689.9|14694.9|14690.9|14691.9|14687.9|4
1616121600000|2021-03-19 02:40:00|14693.4|14689.4|14682.9|14678.9|14693.4|14689.4|14682.9|14678.9|51
1616121900000|2021-03-19 02:45:00|14683.4|14679.4|14691.4|14687.4|14691.4|14687.4|14682.9|14678.9|15
1616122200000|2021-03-19 02:50:00|14691.9|14687.9|14689.4|14685.4|14695.4|14691.4|14688.4|14684.4|17
1616122500000|2021-03-19 02:55:00|14689.9|14685.9|14689.4|14685.4|14691.4|14687.4|14687.4|14683.4|17
1616122800000|2021-03-19 03:00:00|14688.9|14684.9|14690.4|14686.4|14690.4|14686.4|14687.9|14683.9|13
1616123100000|2021-03-19 03:05:00|14689.9|14685.9|14687.9|14683.9|14689.9|14685.9|14685.9|14681.9|5
1616123400000|2021-03-19 03:10:00|14688.4|14684.4|14686.4|14682.4|14690.4|14686.4|14685.9|14681.9|11
1616123700000|2021-03-19 03:15:00|14686.9|14682.9|14689.9|14685.9|14689.9|14685.9|14684.4|14680.4|17
1616124000000|2021-03-19 03:20:00|14689.4|14685.4|14694.9|14690.9|14694.9|14690.9|14689.4|14685.4|8
1616124300000|2021-03-19 03:25:00|14695.4|14691.4|14695.4|14691.4|14696.9|14692.9|14694.4|14690.4|9
1616124600000|2021-03-19 03:30:00|14694.9|14690.9|14691.4|14687.4|14695.4|14691.4|14690.9|14686.9|21
1616124900000|2021-03-19 03:35:00|14691.9|14687.9|14693.9|14689.9|14695.9|14691.9|14691.9|14687.9|11
1616125200000|2021-03-19 03:40:00|14694.4|14690.4|14699.4|14695.4|14708.9|14704.9|14692.4|14688.4|59
1616125500000|2021-03-19 03:45:00|14698.9|14694.9|14692.9|14688.9|14700.4|14696.4|14691.4|14687.4|25
1616125800000|2021-03-19 03:50:00|14693.9|14689.9|14679.4|14675.4|14693.9|14689.9|14677.9|14673.9|34
1616126100000|2021-03-19 03:55:00|14679.9|14675.9|14675.4|14671.4|14681.4|14677.4|14668.9|14664.9|61
1616126400000|2021-03-19 04:00:00|14674.9|14670.9|14675.9|14671.9|14677.4|14673.4|14667.9|14663.9|46
1616126700000|2021-03-19 04:05:00|14675.4|14671.4|14683.4|14679.4|14684.9|14680.9|14669.4|14665.4|29
1616127000000|2021-03-19 04:10:00|14681.9|14677.9|14686.9|14682.9|14687.4|14683.4|14681.4|14677.4|14
1616127300000|2021-03-19 04:15:00|14687.4|14683.4|14690.9|14686.9|14696.4|14692.4|14685.4|14681.4|22
1616127600000|2021-03-19 04:20:00|14691.4|14687.4|14694.4|14690.4|14695.4|14691.4|14691.4|14687.4|12
1616127900000|2021-03-19 04:25:00|14694.9|14690.9|14694.4|14690.4|14694.9|14690.9|14693.4|14689.4|1
1616128200000|2021-03-19 04:30:00|14693.9|14689.9|14694.9|14690.9|14700.4|14696.4|14693.9|14689.9|28
1616128500000|2021-03-19 04:35:00|14695.4|14691.4|14692.4|14688.4|14695.4|14691.4|14690.4|14686.4|5
1616128800000|2021-03-19 04:40:00|14692.9|14688.9|14692.4|14688.4|14694.4|14690.4|14691.4|14687.4|5
1616129100000|2021-03-19 04:45:00|14692.9|14688.9|14691.9|14687.9|14692.9|14688.9|14691.4|14687.4|1
1616129400000|2021-03-19 04:50:00|14692.4|14688.4|14695.9|14691.9|14696.4|14692.4|14691.9|14687.9|15
1616129700000|2021-03-19 04:55:00|14695.4|14691.4|14695.4|14691.4|14696.9|14692.9|14693.9|14689.9|10
1616130000000|2021-03-19 05:00:00|14695.9|14691.9|14696.4|14692.4|14699.9|14695.9|14695.4|14691.4|38
1616130300000|2021-03-19 05:05:00|14696.9|14692.9|14695.9|14691.9|14699.4|14695.4|14695.4|14691.4|8
1616130600000|2021-03-19 05:10:00|14695.4|14691.4|14691.9|14687.9|14696.4|14692.4|14690.4|14686.4|4
1616130900000|2021-03-19 05:15:00|14692.4|14688.4|14688.9|14684.9|14692.9|14688.9|14685.9|14681.9|12
1616131200000|2021-03-19 05:20:00|14688.4|14684.4|14680.9|14676.9|14688.4|14684.4|14679.4|14675.4|20
1616131500000|2021-03-19 05:25:00|14681.4|14677.4|14681.9|14677.9|14682.9|14678.9|14679.4|14675.4|35
1616131800000|2021-03-19 05:30:00|14681.4|14677.4|14683.9|14679.9|14683.9|14679.9|14675.9|14671.9|30
1616132100000|2021-03-19 05:35:00|14683.4|14679.4|14684.9|14680.9|14688.4|14684.4|14682.4|14678.4|13
1616132400000|2021-03-19 05:40:00|14685.4|14681.4|14682.4|14678.4|14685.4|14681.4|14681.9|14677.9|19
1616132700000|2021-03-19 05:45:00|14682.9|14678.9|14686.9|14682.9|14687.4|14683.4|14682.9|14678.9|29
1616133000000|2021-03-19 05:50:00|14688.4|14684.4|14690.9|14686.9|14690.9|14686.9|14685.4|14681.4|20
1616133300000|2021-03-19 05:55:00|14690.4|14686.4|14693.4|14689.4|14695.4|14691.4|14687.9|14683.9|15
1616133600000|2021-03-19 06:00:00|14692.9|14688.9|14681.4|14677.4|14693.4|14689.4|14680.4|14676.4|78
1616133900000|2021-03-19 06:05:00|14680.9|14676.9|14676.4|14672.4|14680.9|14676.9|14674.9|14670.9|55
1616134200000|2021-03-19 06:10:00|14676.9|14672.9|14664.9|14660.9|14676.9|14672.9|14664.9|14660.9|108
1616134500000|2021-03-19 06:15:00|14665.4|14661.4|14666.4|14662.4|14667.9|14663.9|14663.4|14659.4|33
1616134800000|2021-03-19 06:20:00|14665.9|14661.9|14673.4|14669.4|14673.9|14669.9|14664.9|14660.9|27
1616135100000|2021-03-19 06:25:00|14673.9|14669.9|14674.9|14670.9|14675.9|14671.9|14671.4|14667.4|39
1616135400000|2021-03-19 06:30:00|14675.4|14671.4|14680.4|14676.4|14682.4|14678.4|14674.4|14670.4|62
1616135700000|2021-03-19 06:35:00|14679.9|14675.9|14678.4|14674.4|14679.9|14675.9|14674.4|14670.4|36
1616136000000|2021-03-19 06:40:00|14677.9|14673.9|14680.9|14676.9|14680.9|14676.9|14676.9|14672.9|48
1616136300000|2021-03-19 06:45:00|14682.4|14678.4|14687.4|14683.4|14687.9|14683.9|14681.4|14677.4|65
1616136600000|2021-03-19 06:50:00|14687.9|14683.9|14686.9|14682.9|14690.4|14686.4|14686.9|14682.9|40
1616136900000|2021-03-19 06:55:00|14687.4|14683.4|14686.9|14682.9|14689.9|14685.9|14686.4|14682.4|60
1616137200000|2021-03-19 07:00:00|14685.9|14683.9|14695.4|14693.4|14696.9|14694.9|14685.9|14683.9|341
1616137500000|2021-03-19 07:05:00|14695.9|14693.9|14699.4|14697.4|14702.9|14700.9|14694.9|14692.9|434
1616137800000|2021-03-19 07:10:00|14699.9|14697.9|14704.9|14702.9|14706.4|14704.4|14695.4|14693.4|261
1616138100000|2021-03-19 07:15:00|14705.4|14703.4|14711.4|14709.4|14713.9|14711.9|14703.4|14701.4|239
1616138400000|2021-03-19 07:20:00|14710.9|14708.9|14713.9|14711.9|14716.9|14714.9|14710.9|14708.9|153
1616138700000|2021-03-19 07:25:00|14714.4|14712.4|14708.9|14706.9|14716.9|14714.9|14707.9|14705.9|149
1616139000000|2021-03-19 07:30:00|14708.4|14706.4|14705.4|14703.4|14709.4|14707.4|14701.4|14699.4|324
1616139300000|2021-03-19 07:35:00|14704.9|14702.9|14697.4|14695.4|14706.4|14704.4|14695.9|14693.9|204
1616139600000|2021-03-19 07:40:00|14697.9|14695.9|14702.4|14700.4|14703.9|14701.9|14693.9|14691.9|216
1616139900000|2021-03-19 07:45:00|14703.4|14701.4|14707.4|14705.4|14708.4|14706.4|14702.9|14700.9|137
1616140200000|2021-03-19 07:50:00|14707.9|14705.9|14701.4|14699.4|14710.4|14708.4|14700.4|14698.4|266
1616140500000|2021-03-19 07:55:00|14701.9|14699.9|14698.9|14696.9|14711.4|14709.4|14697.9|14695.9|429
1616140800000|2021-03-19 08:00:00|14698.5|14697.3|14676|14674.8|14711.5|14710.3|14674.5|14673.3|1922
1616141100000|2021-03-19 08:05:00|14675.5|14674.3|14700.5|14699.3|14714|14712.8|14674|14672.8|1644
1616141400000|2021-03-19 08:10:00|14700|14698.8|14684.5|14683.3|14709.5|14708.3|14675.5|14674.3|1388
1616141700000|2021-03-19 08:15:00|14685|14683.8|14701|14699.8|14704|14702.8|14678|14676.8|1081
1616142000000|2021-03-19 08:20:00|14701.5|14700.3|14678|14676.8|14703|14701.8|14677.5|14676.3|1121
1616142300000|2021-03-19 08:25:00|14678.5|14677.3|14705|14703.8|14716.5|14715.3|14673|14671.8|1747
1616142600000|2021-03-19 08:30:00|14705.5|14704.3|14715.5|14714.3|14729.5|14728.3|14705|14703.8|1100
1616142900000|2021-03-19 08:35:00|14715|14713.8|14719|14717.8|14734|14732.8|14713|14711.8|776
1616143200000|2021-03-19 08:40:00|14718.5|14717.3|14713|14711.8|14726|14724.8|14709|14707.8|857
1616143500000|2021-03-19 08:45:00|14712.5|14711.3|14719|14717.8|14719.5|14718.3|14709.5|14708.3|530
1616143800000|2021-03-19 08:50:00|14719.5|14718.3|14731.5|14730.3|14738|14736.8|14719|14717.8|676
1616144100000|2021-03-19 08:55:00|14732|14730.8|14730.5|14729.3|14733|14731.8|14725.5|14724.3|477
1616144400000|2021-03-19 09:00:00|14730|14728.8|14720|14718.8|14734|14732.8|14715|14713.8|460
1616144700000|2021-03-19 09:05:00|14720.5|14719.3|14721.5|14720.3|14727|14725.8|14718|14716.8|367
1616145000000|2021-03-19 09:10:00|14721|14719.8|14732.5|14731.3|14735|14733.8|14720|14718.8|304
1616145300000|2021-03-19 09:15:00|14732|14730.8|14733.5|14732.3|14735|14733.8|14726|14724.8|331
1616145600000|2021-03-19 09:20:00|14734|14732.8|14735|14733.8|14737|14735.8|14725|14723.8|354
1616145900000|2021-03-19 09:25:00|14735.5|14734.3|14722|14720.8|14741|14739.8|14721|14719.8|413
1616146200000|2021-03-19 09:30:00|14721.5|14720.3|14731.5|14730.3|14735|14733.8|14721|14719.8|286
1616146500000|2021-03-19 09:35:00|14731|14729.8|14726.5|14725.3|14732|14730.8|14722.5|14721.3|256
1616146800000|2021-03-19 09:40:00|14726|14724.8|14722|14720.8|14728|14726.8|14721|14719.8|173
1616147100000|2021-03-19 09:45:00|14722.5|14721.3|14723|14721.8|14734|14732.8|14722|14720.8|272
1616147400000|2021-03-19 09:50:00|14722.5|14721.3|14724|14722.8|14730|14728.8|14722.5|14721.3|324
1616147700000|2021-03-19 09:55:00|14725|14723.8|14730.5|14729.3|14732|14730.8|14724.5|14723.3|256
1616148000000|2021-03-19 10:00:00|14731|14729.8|14728|14726.8|14735.5|14734.3|14727.5|14726.3|381
1616148300000|2021-03-19 10:05:00|14727.5|14726.3|14728.5|14727.3|14732|14730.8|14720.5|14719.3|360
1616148600000|2021-03-19 10:10:00|14729|14727.8|14708.5|14707.3|14729|14727.8|14705|14703.8|833
1616148900000|2021-03-19 10:15:00|14709|14707.8|14705.5|14704.3|14713|14711.8|14696|14694.8|838
1616149200000|2021-03-19 10:20:00|14706|14704.8|14707.5|14706.3|14711|14709.8|14699.5|14698.3|341
1616149500000|2021-03-19 10:25:00|14708|14706.8|14725|14723.8|14725|14723.8|14707|14705.8|343
1616149800000|2021-03-19 10:30:00|14724.5|14723.3|14726|14724.8|14729|14727.8|14718|14716.8|330
1616150100000|2021-03-19 10:35:00|14726.5|14725.3|14719.5|14718.3|14728.5|14727.3|14717|14715.8|296
1616150400000|2021-03-19 10:40:00|14720|14718.8|14725.5|14724.3|14726.5|14725.3|14719.5|14718.3|254
1616150700000|2021-03-19 10:45:00|14726|14724.8|14727|14725.8|14734|14732.8|14723.5|14722.3|545
1616151000000|2021-03-19 10:50:00|14726.5|14725.3|14725|14723.8|14748.5|14747.3|14724|14722.8|1150
1616151300000|2021-03-19 10:55:00|14725.5|14724.3|14711.5|14710.3|14728|14726.8|14709.5|14708.3|916
1616151600000|2021-03-19 11:00:00|14712|14710.8|14717|14715.8|14717|14715.8|14689|14687.8|975
1616151900000|2021-03-19 11:05:00|14716.5|14715.3|14708|14706.8|14719|14717.8|14703.5|14702.3|352
1616152200000|2021-03-19 11:10:00|14708.5|14707.3|14699.5|14698.3|14709.5|14708.3|14694|14692.8|496
1616152500000|2021-03-19 11:15:00|14699|14697.8|14696|14694.8|14703.5|14702.3|14694|14692.8|397
1616152800000|2021-03-19 11:20:00|14695.5|14694.3|14679.5|14678.3|14695.5|14694.3|14675.5|14674.3|513
1616153100000|2021-03-19 11:25:00|14679|14677.8|14683|14681.8|14684|14682.8|14674|14672.8|652
1616153400000|2021-03-19 11:30:00|14682|14680.8|14690.5|14689.3|14691|14689.8|14682|14680.8|339
1616153700000|2021-03-19 11:35:00|14691|14689.8|14692|14690.8|14692|14690.8|14684|14682.8|318
1616154000000|2021-03-19 11:40:00|14692.5|14691.3|14684|14682.8|14693.5|14692.3|14678|14676.8|603
1616154300000|2021-03-19 11:45:00|14683.5|14682.3|14682.5|14681.3|14689|14687.8|14682|14680.8|248
1616154600000|2021-03-19 11:50:00|14683|14681.8|14683|14681.8|14688|14686.8|14679|14677.8|295
1616154900000|2021-03-19 11:55:00|14683.5|14682.3|14684|14682.8|14687|14685.8|14682|14680.8|241
1616155200000|2021-03-19 12:00:00|14683.5|14682.3|14700.5|14699.3|14702|14700.8|14679.5|14678.3|2411
1616155500000|2021-03-19 12:05:00|14700|14698.8|14688.5|14687.3|14701|14699.8|14687.5|14686.3|609
1616155800000|2021-03-19 12:10:00|14689|14687.8|14685|14683.8|14692|14690.8|14683.5|14682.3|348
1616156100000|2021-03-19 12:15:00|14684.5|14683.3|14693|14691.8|14694|14692.8|14684|14682.8|254
1616156400000|2021-03-19 12:20:00|14692.5|14691.3|14689|14687.8|14693|14691.8|14684.5|14683.3|215
1616156700000|2021-03-19 12:25:00|14688.5|14687.3|14678.5|14677.3|14689|14687.8|14674|14672.8|285
1616157000000|2021-03-19 12:30:00|14678|14676.8|14688.5|14687.3|14693.5|14692.3|14678|14676.8|342
1616157300000|2021-03-19 12:35:00|14689|14687.8|14692.5|14691.3|14694|14692.8|14685|14683.8|156
1616157600000|2021-03-19 12:40:00|14691.9|14690.7|14698.4|14697.2|14698.9|14697.7|14690.4|14689.2|192
1616157900000|2021-03-19 12:45:00|14698.9|14697.7|14697.9|14696.7|14702.4|14701.2|14696.4|14695.2|186
1616158200000|2021-03-19 12:50:00|14697.4|14696.2|14698.9|14697.7|14700.4|14699.2|14695.4|14694.2|157
1616158500000|2021-03-19 12:55:00|14698.4|14697.2|14697.9|14696.7|14703.9|14702.7|14697.4|14696.2|102
1616158800000|2021-03-19 13:00:00|14697.4|14696.2|14690.9|14689.7|14697.9|14696.7|14664.9|14663.7|1698
1616159100000|2021-03-19 13:05:00|14690.4|14689.2|14675.4|14674.2|14696.4|14695.2|14674.4|14673.2|497
1616159400000|2021-03-19 13:10:00|14675.9|14674.7|14658.4|14657.2|14676.9|14675.7|14656.9|14655.7|839
1616159700000|2021-03-19 13:15:00|14659.4|14658.2|14656.9|14655.7|14669.9|14668.7|14654.4|14653.2|952
1616160000000|2021-03-19 13:20:00|14656.4|14655.2|14637.9|14636.7|14657.9|14656.7|14635.4|14634.2|772
1616160300000|2021-03-19 13:25:00|14637.4|14636.2|14624.4|14623.2|14637.9|14636.7|14623.9|14622.7|800
1616160600000|2021-03-19 13:30:00|14623.9|14622.7|14619.9|14618.7|14637.4|14636.2|14619.4|14618.2|1029
1616160900000|2021-03-19 13:35:00|14620.4|14619.2|14605.4|14604.2|14629.4|14628.2|14603.9|14602.7|1325
1616161200000|2021-03-19 13:40:00|14604.9|14603.7|14584.4|14583.2|14607.4|14606.2|14571.4|14570.2|1660
1616161500000|2021-03-19 13:45:00|14583.4|14582.2|14570.9|14569.7|14591.4|14590.2|14561.4|14560.2|1238
1616161800000|2021-03-19 13:50:00|14570.4|14569.2|14592.9|14591.7|14606.4|14605.2|14569.9|14568.7|1354
1616162100000|2021-03-19 13:55:00|14592.4|14591.2|14590.9|14589.7|14596.4|14595.2|14575.4|14574.2|729
1616162400000|2021-03-19 14:00:00|14590.4|14589.2|14575.4|14574.2|14595.9|14594.7|14569.9|14568.7|657
1616162700000|2021-03-19 14:05:00|14574.9|14573.7|14588.4|14587.2|14588.9|14587.7|14565.4|14564.2|692
1616163000000|2021-03-19 14:10:00|14589.4|14588.2|14592.9|14591.7|14594.4|14593.2|14579.9|14578.7|521
1616163300000|2021-03-19 14:15:00|14592.4|14591.2|14612.4|14611.2|14612.4|14611.2|14588.9|14587.7|534
1616163600000|2021-03-19 14:20:00|14611.9|14610.7|14627.4|14626.2|14629.4|14628.2|14609.9|14608.7|1292
1616163900000|2021-03-19 14:25:00|14627.9|14626.7|14629.4|14628.2|14630.4|14629.2|14622.4|14621.2|567
1616164200000|2021-03-19 14:30:00|14630.4|14629.2|14612.9|14611.7|14636.4|14635.2|14607.9|14606.7|833
1616164500000|2021-03-19 14:35:00|14612.4|14611.2|14627.4|14626.2|14627.4|14626.2|14604.4|14603.2|523
1616164800000|2021-03-19 14:40:00|14626.9|14625.7|14636.9|14635.7|14642.4|14641.2|14623.4|14622.2|408
1616165100000|2021-03-19 14:45:00|14637.4|14636.2|14628.9|14627.7|14640.9|14639.7|14628.9|14627.7|442
1616165400000|2021-03-19 14:50:00|14629.4|14628.2|14641.9|14640.7|14644.4|14643.2|14628.9|14627.7|378
1616165700000|2021-03-19 14:55:00|14641.4|14640.2|14645.4|14644.2|14645.4|14644.2|14630.4|14629.2|349
1616166000000|2021-03-19 15:00:00|14644.9|14643.7|14637.4|14636.2|14652.4|14651.2|14637.4|14636.2|436
1616166300000|2021-03-19 15:05:00|14636.4|14635.2|14627.4|14626.2|14645.4|14644.2|14624.9|14623.7|430
1616166600000|2021-03-19 15:10:00|14626.8|14625.6|14619.8|14618.6|14632.8|14631.6|14615.8|14614.6|402
1616166900000|2021-03-19 15:15:00|14619.3|14618.1|14622.8|14621.6|14625.3|14624.1|14615.3|14614.1|432
1616167200000|2021-03-19 15:20:00|14622.3|14621.1|14605.8|14604.6|14622.8|14621.6|14604.3|14603.1|328
1616167500000|2021-03-19 15:25:00|14605.3|14604.1|14598.3|14597.1|14607.3|14606.1|14592.8|14591.6|512
1616167800000|2021-03-19 15:30:00|14597.8|14596.6|14613.3|14612.1|14613.8|14612.6|14593.8|14592.6|430
1616168100000|2021-03-19 15:35:00|14613.8|14612.6|14614.8|14613.6|14615.8|14614.6|14606.8|14605.6|307
1616168400000|2021-03-19 15:40:00|14615.3|14614.1|14632.8|14631.6|14633.8|14632.6|14614.8|14613.6|343
1616168700000|2021-03-19 15:45:00|14633.3|14632.1|14637.8|14636.6|14640.3|14639.1|14630.8|14629.6|296
1616169000000|2021-03-19 15:50:00|14637.3|14636.1|14644.8|14643.6|14648.8|14647.6|14632.8|14631.6|522
1616169300000|2021-03-19 15:55:00|14644.3|14643.1|14646.3|14645.1|14649.8|14648.6|14641.8|14640.6|311
1616169600000|2021-03-19 16:00:00|14645.8|14644.6|14657.8|14656.6|14661.8|14660.6|14645.8|14644.6|387
1616169900000|2021-03-19 16:05:00|14657.3|14656.1|14652.3|14651.1|14657.8|14656.6|14648.8|14647.6|391
1616170200000|2021-03-19 16:10:00|14651.8|14650.6|14646.3|14645.1|14652.3|14651.1|14645.8|14644.6|339
1616170500000|2021-03-19 16:15:00|14645.8|14644.6|14645.3|14644.1|14652.8|14651.6|14642.8|14641.6|309
1616170800000|2021-03-19 16:20:00|14644.8|14643.6|14648.3|14647.1|14655.8|14654.6|14643.3|14642.1|363
1616171100000|2021-03-19 16:25:00|14648.8|14647.6|14642.8|14641.6|14650.8|14649.6|14642.8|14641.6|751
1616171400000|2021-03-19 16:30:00|14641.8|14640.6|14628.7|14626.7|14651.2|14649.2|14622.2|14620.2|1632
1616171700000|2021-03-19 16:35:00|14627.2|14625.2|14606.2|14604.2|14627.2|14625.2|14602.7|14600.7|1470
1616172000000|2021-03-19 16:40:00|14605.7|14603.7|14628.2|14626.2|14629.2|14627.2|14604.2|14602.2|449
1616172300000|2021-03-19 16:45:00|14629.2|14627.2|14630.2|14628.2|14632.2|14630.2|14623.7|14621.7|227
1616172600000|2021-03-19 16:50:00|14630.7|14628.7|14631.2|14629.2|14632.7|14630.7|14626.7|14624.7|605
1616172900000|2021-03-19 16:55:00|14630.7|14628.7|14636.2|14634.2|14637.2|14635.2|14628.2|14626.2|207
1616173200000|2021-03-19 17:00:00|14636.7|14634.7|14627.7|14625.7|14637.7|14635.7|14626.2|14624.2|126
1616173500000|2021-03-19 17:05:00|14628.2|14626.2|14628.7|14626.7|14628.7|14626.7|14618.2|14616.2|103
1616173800000|2021-03-19 17:10:00|14628.2|14626.2|14632.2|14630.2|14632.7|14630.7|14624.7|14622.7|134
1616174100000|2021-03-19 17:15:00|14631.7|14629.7|14632.2|14630.2|14636.7|14634.7|14628.2|14626.2|115
1616174400000|2021-03-19 17:20:00|14631.7|14629.7|14633.2|14631.2|14633.2|14631.2|14629.7|14627.7|80
1616174700000|2021-03-19 17:25:00|14632.7|14630.7|14635.2|14633.2|14636.2|14634.2|14630.7|14628.7|70
1616175000000|2021-03-19 17:30:00|14635.7|14633.7|14630.7|14628.7|14636.2|14634.2|14629.2|14627.2|82
1616175300000|2021-03-19 17:35:00|14631.2|14629.2|14631.2|14629.2|14631.7|14629.7|14626.2|14624.2|80
1616175600000|2021-03-19 17:40:00|14631.7|14629.7|14631.7|14629.7|14633.2|14631.2|14629.7|14627.7|17
1616175900000|2021-03-19 17:45:00|14632.2|14630.2|14637.2|14635.2|14637.7|14635.7|14631.7|14629.7|49
1616176200000|2021-03-19 17:50:00|14636.7|14634.7|14635.2|14633.2|14638.7|14636.7|14635.2|14633.2|43
1616176500000|2021-03-19 17:55:00|14635.7|14633.7|14638.2|14636.2|14638.2|14636.2|14630.2|14628.2|155
1616176800000|2021-03-19 18:00:00|14638.7|14636.7|14639.2|14637.2|14643.2|14641.2|14637.2|14635.2|61
1616177100000|2021-03-19 18:05:00|14638.7|14636.7|14630.2|14628.2|14641.7|14639.7|14629.2|14627.2|90
1616177400000|2021-03-19 18:10:00|14629.7|14627.7|14637.2|14635.2|14637.7|14635.7|14627.2|14625.2|46
1616177700000|2021-03-19 18:15:00|14637.7|14635.7|14628.7|14626.7|14638.2|14636.2|14626.2|14624.2|57
1616178000000|2021-03-19 18:20:00|14629.2|14627.2|14632.2|14630.2|14633.7|14631.7|14624.2|14622.2|233
1616178300000|2021-03-19 18:25:00|14631.7|14629.7|14638.7|14636.7|14639.2|14637.2|14631.7|14629.7|80
1616178600000|2021-03-19 18:30:00|14639.2|14637.2|14638.7|14636.7|14640.7|14638.7|14637.2|14635.2|62
1616178900000|2021-03-19 18:35:00|14639.2|14637.2|14639.2|14637.2|14642.2|14640.2|14637.2|14635.2|61
1616179200000|2021-03-19 18:40:00|14640.2|14638.2|14641.2|14639.2|14642.2|14640.2|14639.2|14637.2|50
1616179500000|2021-03-19 18:45:00|14641.7|14639.7|14642.7|14640.7|14644.2|14642.2|14639.2|14637.2|49
1616179800000|2021-03-19 18:50:00|14643.2|14641.2|14636.7|14634.7|14643.7|14641.7|14635.7|14633.7|83
1616180100000|2021-03-19 18:55:00|14637.2|14635.2|14640.2|14638.2|14640.7|14638.7|14634.2|14632.2|212
1616180400000|2021-03-19 19:00:00|14640.7|14638.7|14632.2|14630.2|14642.7|14640.7|14631.7|14629.7|63
1616180700000|2021-03-19 19:05:00|14632.7|14630.7|14633.7|14631.7|14638.2|14636.2|14631.2|14629.2|41
1616181000000|2021-03-19 19:10:00|14633.2|14631.2|14633.2|14631.2|14638.7|14636.7|14633.2|14631.2|40
1616181300000|2021-03-19 19:15:00|14633.7|14631.7|14632.2|14630.2|14637.2|14635.2|14630.7|14628.7|36
1616181600000|2021-03-19 19:20:00|14631.7|14629.7|14630.2|14628.2|14634.2|14632.2|14627.7|14625.7|54
1616181900000|2021-03-19 19:25:00|14629.7|14627.7|14633.2|14631.2|14633.2|14631.2|14627.2|14625.2|38
1616182200000|2021-03-19 19:30:00|14632.7|14630.7|14637.2|14635.2|14637.2|14635.2|14629.7|14627.7|50
1616182500000|2021-03-19 19:35:00|14637.7|14635.7|14639.7|14637.7|14646.2|14644.2|14635.7|14633.7|118
1616182800000|2021-03-19 19:40:00|14640.2|14638.2|14641.2|14639.2|14644.2|14642.2|14640.2|14638.2|37
1616183100000|2021-03-19 19:45:00|14640.7|14638.7|14636.7|14634.7|14645.2|14643.2|14632.7|14630.7|96
1616183400000|2021-03-19 19:50:00|14636.2|14634.2|14630.7|14628.7|14643.7|14641.7|14627.7|14625.7|171
1616183700000|2021-03-19 19:55:00|14630.2|14628.2|14620.2|14618.2|14631.7|14629.7|14618.2|14616.2|263
1616184000000|2021-03-19 20:00:00|14620.7|14618.7|14624.2|14622.2|14625.2|14623.2|14619.7|14617.7|58
1616184300000|2021-03-19 20:05:00|14623.7|14621.7|14626.2|14624.2|14627.2|14625.2|14619.7|14617.7|85
1616184600000|2021-03-19 20:10:00|14626.7|14624.7|14622.2|14620.2|14626.7|14624.7|14622.2|14620.2|39
1616184900000|2021-03-19 20:15:00|14621.7|14619.7|14622.2|14620.2|14624.2|14622.2|14621.2|14619.2|39
1616185200000|2021-03-19 20:20:00|14622.7|14620.7|14625.2|14623.2|14625.2|14623.2|14622.7|14620.7|9
1616185500000|2021-03-19 20:25:00|14624.7|14622.7|14623.7|14621.7|14625.2|14623.2|14623.7|14621.7|11
1616185800000|2021-03-19 20:30:00|14624.2|14622.2|14628.2|14626.2|14628.2|14626.2|14622.2|14620.2|30
1616186100000|2021-03-19 20:35:00|14629.2|14627.2|14625.7|14623.7|14629.2|14627.2|14625.7|14623.7|27
1616186400000|2021-03-19 20:40:00|14626.2|14624.2|14628.7|14626.7|14628.7|14626.7|14624.7|14622.7|25
1616186700000|2021-03-19 20:45:00|14629.2|14627.2|14632.7|14630.7|14633.2|14631.2|14629.2|14627.2|36
1616187000000|2021-03-19 20:50:00|14633.2|14631.2|14629.2|14627.2|14633.7|14631.7|14627.2|14625.2|36
1616187300000|2021-03-19 20:55:00|14628.7|14626.7|14633.2|14631.2|14634.7|14632.7|14621.7|14619.7|131
1616187600000|2021-03-19 21:00:00|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|10
1616364000000|2021-03-21 22:00:00|14603.8|14598.8|14612.5|14607.5|14612.5|14607.5|14603.8|14598.8|0
1616364300000|2021-03-21 22:05:00|14613.4|14608.4|14621.2|14616.2|14623.1|14618.1|14613.3|14608.3|0
1616364600000|2021-03-21 22:10:00|14620.4|14615.4|14608.7|14603.7|14621.2|14616.2|14607|14602|0
1616364900000|2021-03-21 22:15:00|14608.3|14603.3|14610.4|14605.4|14612.9|14607.9|14606.9|14601.9|0
1616365200000|2021-03-21 22:20:00|14609.6|14604.6|14603.9|14598.9|14610.3|14605.3|14602.6|14597.6|0
1616365500000|2021-03-21 22:25:00|14604.7|14599.7|14611.6|14606.6|14613.6|14608.6|14604.7|14599.7|0
1616365800000|2021-03-21 22:30:00|14612.5|14607.5|14609.7|14604.7|14614.1|14609.1|14607.4|14602.4|0
1616366100000|2021-03-21 22:35:00|14610.6|14605.6|14609.2|14604.2|14613.1|14608.1|14608.5|14603.5|0
1616366400000|2021-03-21 22:40:00|14610|14605|14618.8|14613.8|14619.6|14614.6|14610|14605|0
1616366700000|2021-03-21 22:45:00|14619.6|14614.6|14618.9|14613.9|14622.1|14617.1|14618.9|14613.9|0
1616367000000|2021-03-21 22:50:00|14618.1|14613.1|14616.6|14611.6|14618.1|14613.1|14615.3|14610.3|0
1616367300000|2021-03-21 22:55:00|14616.5|14611.5|14619.1|14614.1|14619.1|14614.1|14616.5|14611.5|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14624.4|14619.4|14625.5|14620.5|14618.7|14613.7|0
1616367900000|2021-03-21 23:05:00|14624.5|14619.5|14620|14615|14625.8|14620.8|14619.1|14614.1|0
1616368200000|2021-03-21 23:10:00|14619.6|14614.6|14624.3|14619.3|14624.7|14619.7|14617.5|14612.5|0
1616368500000|2021-03-21 23:15:00|14623.9|14618.9|14624.8|14619.8|14624.8|14619.8|14622.2|14617.2|0
1616368800000|2021-03-21 23:20:00|14624|14619|14628.1|14623.1|14630.7|14625.7|14624|14619|0
1616369100000|2021-03-21 23:25:00|14627.7|14622.7|14632.9|14627.9|14632.9|14627.9|14626.4|14621.4|0
1616369400000|2021-03-21 23:30:00|14632.1|14627.1|14630.7|14625.7|14632.9|14627.9|14629|14624|0
1616369700000|2021-03-21 23:35:00|14631.1|14626.1|14633.9|14628.9|14635.5|14630.5|14624.6|14619.6|0
1616370000000|2021-03-21 23:40:00|14633.1|14628.1|14633.1|14628.1|14634.3|14629.3|14630.5|14625.5|0
1616370300000|2021-03-21 23:45:00|14632.2|14627.2|14624.5|14619.5|14633.1|14628.1|14624.5|14619.5|0
1616370600000|2021-03-21 23:50:00|14625.4|14620.4|14622.4|14617.4|14626.2|14621.2|14621|14616|0
1616370900000|2021-03-21 23:55:00|14622|14617|14627.1|14622.1|14628.4|14623.4|14620.7|14615.7|0
1616371200000|2021-03-22 00:00:00|14627.5|14622.5|14626.6|14621.6|14629.3|14624.3|14618.8|14613.8|0
1616371500000|2021-03-22 00:05:00|14626.1|14621.1|14620.2|14615.2|14627.7|14622.7|14618.4|14613.4|0
1616371800000|2021-03-22 00:10:00|14619.4|14614.4|14620.3|14615.3|14628.7|14623.7|14618.2|14613.2|0
1616372100000|2021-03-22 00:15:00|14620.7|14615.7|14616.7|14612.7|14620.7|14615.7|14602.2|14598.2|64
1616372400000|2021-03-22 00:20:00|14612.7|14608.7|14607.7|14603.7|14613.2|14609.2|14605.2|14601.2|22
1616372700000|2021-03-22 00:25:00|14607.2|14603.2|14603.2|14599.2|14607.2|14603.2|14598.2|14594.2|14
1616373000000|2021-03-22 00:30:00|14602.7|14598.7|14594.7|14590.7|14602.7|14598.7|14594.7|14590.7|21
1616373300000|2021-03-22 00:35:00|14594.2|14590.2|14602.7|14598.7|14602.7|14598.7|14592.7|14588.7|18
1616373600000|2021-03-22 00:40:00|14602.2|14598.2|14598.7|14594.7|14602.2|14598.2|14595.2|14591.2|18
1616373900000|2021-03-22 00:45:00|14598.2|14594.2|14596.2|14592.2|14599.2|14595.2|14592.7|14588.7|16
1616374200000|2021-03-22 00:50:00|14596.7|14592.7|14600.2|14596.2|14601.7|14597.7|14595.7|14591.7|15
1616374500000|2021-03-22 00:55:00|14600.7|14596.7|14591.2|14587.2|14600.7|14596.7|14591.2|14587.2|11
1616374800000|2021-03-22 01:00:00|14590.7|14586.7|14592.7|14588.7|14594.2|14590.2|14589.7|14585.7|11
1616375100000|2021-03-22 01:05:00|14593.2|14589.2|14593.2|14589.2|14597.7|14593.7|14592.2|14588.2|6
1616375400000|2021-03-22 01:10:00|14593.7|14589.7|14579.7|14575.7|14593.7|14589.7|14579.2|14575.2|24
1616375700000|2021-03-22 01:15:00|14580.2|14576.2|14573.2|14569.2|14582.2|14578.2|14571.2|14567.2|36
1616376000000|2021-03-22 01:20:00|14572.7|14568.7|14572.2|14568.2|14577.2|14573.2|14571.2|14567.2|26
1616376300000|2021-03-22 01:25:00|14571.7|14567.7|14577.2|14573.2|14580.2|14576.2|14571.2|14567.2|36
1616376600000|2021-03-22 01:30:00|14576.7|14572.7|14578.7|14574.7|14580.2|14576.2|14576.2|14572.2|11
1616376900000|2021-03-22 01:35:00|14579.2|14575.2|14591.7|14587.7|14591.7|14587.7|14579.2|14575.2|22
1616377200000|2021-03-22 01:40:00|14591.2|14587.2|14598.2|14594.2|14599.2|14595.2|14591.2|14587.2|40
1616377500000|2021-03-22 01:45:00|14599.2|14595.2|14612.2|14608.2|14615.2|14611.2|14599.2|14595.2|79
1616377800000|2021-03-22 01:50:00|14613.2|14609.2|14613.2|14609.2|14616.2|14612.2|14608.7|14604.7|25
1616378100000|2021-03-22 01:55:00|14613.7|14609.7|14618.7|14614.7|14624.2|14620.2|14613.7|14609.7|44
1616378400000|2021-03-22 02:00:00|14618.2|14614.2|14607.7|14603.7|14620.2|14616.2|14607.2|14603.2|18
1616378700000|2021-03-22 02:05:00|14606.2|14602.2|14605.2|14601.2|14609.2|14605.2|14604.2|14600.2|29
1616379000000|2021-03-22 02:10:00|14605.7|14601.7|14608.2|14604.2|14609.2|14605.2|14604.2|14600.2|30
1616379300000|2021-03-22 02:15:00|14609.2|14605.2|14606.2|14602.2|14610.2|14606.2|14604.2|14600.2|18
1616379600000|2021-03-22 02:20:00|14606.7|14602.7|14606.2|14602.2|14608.2|14604.2|14606.2|14602.2|5
1616379900000|2021-03-22 02:25:00|14605.7|14601.7|14602.2|14598.2|14605.7|14601.7|14601.2|14597.2|24
1616380200000|2021-03-22 02:30:00|14601.7|14597.7|14598.7|14594.7|14606.7|14602.7|14596.2|14592.2|30
1616380500000|2021-03-22 02:35:00|14599.2|14595.2|14592.7|14588.7|14600.7|14596.7|14591.2|14587.2|18
1616380800000|2021-03-22 02:40:00|14593.7|14589.7|14582.7|14578.7|14593.7|14589.7|14580.2|14576.2|48
1616381100000|2021-03-22 02:45:00|14583.2|14579.2|14582.2|14578.2|14583.2|14579.2|14577.7|14573.7|42
1616381400000|2021-03-22 02:50:00|14582.7|14578.7|14587.2|14583.2|14588.2|14584.2|14581.7|14577.7|40
1616381700000|2021-03-22 02:55:00|14586.7|14582.7|14589.7|14585.7|14590.2|14586.2|14583.7|14579.7|31
1616382000000|2021-03-22 03:00:00|14589.2|14585.2|14586.7|14582.7|14589.7|14585.7|14585.2|14581.2|35
1616382300000|2021-03-22 03:05:00|14587.2|14583.2|14590.7|14586.7|14591.7|14587.7|14583.7|14579.7|31
1616382600000|2021-03-22 03:10:00|14591.2|14587.2|14589.2|14585.2|14592.2|14588.2|14588.7|14584.7|14
1616382900000|2021-03-22 03:15:00|14589.7|14585.7|14590.7|14586.7|14591.7|14587.7|14589.7|14585.7|10
1616383200000|2021-03-22 03:20:00|14591.2|14587.2|14590.2|14586.2|14591.7|14587.7|14587.7|14583.7|8
1616383500000|2021-03-22 03:25:00|14590.7|14586.7|14589.7|14585.7|14594.7|14590.7|14589.2|14585.2|21
1616383800000|2021-03-22 03:30:00|14590.2|14586.2|14588.2|14584.2|14595.7|14591.7|14587.2|14583.2|27
1616384100000|2021-03-22 03:35:00|14587.7|14583.7|14588.7|14584.7|14590.2|14586.2|14587.2|14583.2|3
1616384400000|2021-03-22 03:40:00|14589.7|14585.7|14589.7|14585.7|14591.7|14587.7|14589.2|14585.2|8
1616384700000|2021-03-22 03:45:00|14590.2|14586.2|14587.2|14583.2|14590.7|14586.7|14586.2|14582.2|5
1616385000000|2021-03-22 03:50:00|14588.2|14584.2|14583.7|14579.7|14589.2|14585.2|14583.2|14579.2|9
1616385300000|2021-03-22 03:55:00|14583.2|14579.2|14584.2|14580.2|14586.2|14582.2|14582.7|14578.7|12
1616385600000|2021-03-22 04:00:00|14585.7|14581.7|14584.2|14580.2|14586.2|14582.2|14584.2|14580.2|4
1616385900000|2021-03-22 04:05:00|14584.7|14580.7|14584.7|14580.7|14584.7|14580.7|14582.7|14578.7|1
1616386200000|2021-03-22 04:10:00|14585.2|14581.2|14590.7|14586.7|14590.7|14586.7|14585.2|14581.2|15
1616386500000|2021-03-22 04:15:00|14591.2|14587.2|14594.7|14590.7|14594.7|14590.7|14591.2|14587.2|17
1616386800000|2021-03-22 04:20:00|14595.2|14591.2|14605.7|14601.7|14608.2|14604.2|14594.7|14590.7|43
1616387100000|2021-03-22 04:25:00|14606.2|14602.2|14603.7|14599.7|14608.2|14604.2|14603.2|14599.2|13
1616387400000|2021-03-22 04:30:00|14603.2|14599.2|14602.2|14598.2|14606.2|14602.2|14602.2|14598.2|20
1616387700000|2021-03-22 04:35:00|14602.7|14598.7|14603.2|14599.2|14604.7|14600.7|14602.2|14598.2|2
1616388000000|2021-03-22 04:40:00|14602.7|14598.7|14596.2|14592.2|14602.7|14598.7|14595.2|14591.2|33
1616388300000|2021-03-22 04:45:00|14595.7|14591.7|14597.2|14593.2|14598.7|14594.7|14594.7|14590.7|10
1616388600000|2021-03-22 04:50:00|14597.7|14593.7|14595.7|14591.7|14597.7|14593.7|14593.2|14589.2|7
1616388900000|2021-03-22 04:55:00|14595.2|14591.2|14590.2|14586.2|14596.7|14592.7|14589.7|14585.7|10
1616389200000|2021-03-22 05:00:00|14589.2|14585.2|14594.7|14590.7|14594.7|14590.7|14587.7|14583.7|28
1616389500000|2021-03-22 05:05:00|14595.7|14591.7|14594.2|14590.2|14598.7|14594.7|14590.2|14586.2|33
1616389800000|2021-03-22 05:10:00|14594.7|14590.7|14597.7|14593.7|14598.2|14594.2|14591.2|14587.2|51
1616390100000|2021-03-22 05:15:00|14598.2|14594.2|14594.2|14590.2|14599.7|14595.7|14592.2|14588.2|39
1616390400000|2021-03-22 05:20:00|14594.7|14590.7|14594.2|14590.2|14595.2|14591.2|14592.2|14588.2|36
1616390700000|2021-03-22 05:25:00|14593.7|14589.7|14593.2|14589.2|14598.7|14594.7|14593.2|14589.2|11
1616391000000|2021-03-22 05:30:00|14592.7|14588.7|14601.2|14597.2|14601.7|14597.7|14589.2|14585.2|24
1616391300000|2021-03-22 05:35:00|14601.7|14597.7|14603.2|14599.2|14603.7|14599.7|14600.7|14596.7|9
1616391600000|2021-03-22 05:40:00|14602.7|14598.7|14598.2|14594.2|14602.7|14598.7|14597.2|14593.2|8
1616391900000|2021-03-22 05:45:00|14598.7|14594.7|14602.2|14598.2|14603.2|14599.2|14597.7|14593.7|19
1616392200000|2021-03-22 05:50:00|14602.7|14598.7|14603.2|14599.2|14604.2|14600.2|14601.2|14597.2|8
1616392500000|2021-03-22 05:55:00|14602.7|14598.7|14594.7|14590.7|14604.2|14600.2|14592.7|14588.7|28
1616392800000|2021-03-22 06:00:00|14595.2|14591.2|14594.2|14590.2|14596.2|14592.2|14590.7|14586.7|25
1616393100000|2021-03-22 06:05:00|14594.7|14590.7|14592.7|14588.7|14599.2|14595.2|14592.2|14588.2|17
1616393400000|2021-03-22 06:10:00|14592.2|14588.2|14592.2|14588.2|14593.7|14589.7|14589.7|14585.7|20
1616393700000|2021-03-22 06:15:00|14591.7|14587.7|14592.7|14588.7|14593.7|14589.7|14591.7|14587.7|8
1616394000000|2021-03-22 06:20:00|14592.2|14588.2|14597.2|14593.2|14597.2|14593.2|14592.2|14588.2|24
1616394300000|2021-03-22 06:25:00|14597.7|14593.7|14597.7|14593.7|14599.2|14595.2|14593.7|14589.7|16
1616394600000|2021-03-22 06:30:00|14597.2|14593.2|14591.7|14587.7|14597.2|14593.2|14589.7|14585.7|30
1616394900000|2021-03-22 06:35:00|14591.2|14587.2|14600.7|14596.7|14601.7|14597.7|14589.7|14585.7|54
1616395200000|2021-03-22 06:40:00|14601.2|14597.2|14595.7|14591.7|14602.7|14598.7|14595.7|14591.7|38
1616395500000|2021-03-22 06:45:00|14596.2|14592.2|14589.7|14585.7|14596.7|14592.7|14588.2|14584.2|26
1616395800000|2021-03-22 06:50:00|14591.2|14587.2|14594.2|14590.2|14596.7|14592.7|14588.7|14584.7|38
1616396100000|2021-03-22 06:55:00|14593.7|14589.7|14590.2|14586.2|14593.7|14589.7|14590.2|14586.2|19
1616396400000|2021-03-22 07:00:00|14589.2|14587.2|14579.7|14577.7|14589.2|14587.2|14577.7|14575.7|212
1616396700000|2021-03-22 07:05:00|14579.2|14577.2|14590.2|14588.2|14593.2|14591.2|14574.7|14572.7|277
1616397000000|2021-03-22 07:10:00|14589.7|14587.7|14582.7|14580.7|14592.2|14590.2|14582.2|14580.2|171
1616397300000|2021-03-22 07:15:00|14582.2|14580.2|14588.7|14586.7|14592.7|14590.7|14578.2|14576.2|163
1616397600000|2021-03-22 07:20:00|14588.2|14586.2|14592.7|14590.7|14596.2|14594.2|14585.7|14583.7|158
1616397900000|2021-03-22 07:25:00|14592.2|14590.2|14593.7|14591.7|14597.2|14595.2|14592.2|14590.2|108
1616398200000|2021-03-22 07:30:00|14593.2|14591.2|14585.7|14583.7|14595.2|14593.2|14580.7|14578.7|272
1616398500000|2021-03-22 07:35:00|14586.2|14584.2|14580.7|14578.7|14594.2|14592.2|14578.7|14576.7|253
1616398800000|2021-03-22 07:40:00|14580.2|14578.2|14577.7|14575.7|14584.7|14582.7|14577.2|14575.2|115
1616399100000|2021-03-22 07:45:00|14577.2|14575.2|14576.7|14574.7|14580.2|14578.2|14572.7|14570.7|179
1616399400000|2021-03-22 07:50:00|14576.2|14574.2|14579.7|14577.7|14584.2|14582.2|14573.7|14571.7|190
1616399700000|2021-03-22 07:55:00|14579.2|14577.2|14576.7|14574.7|14582.7|14580.7|14573.2|14571.2|316
1616400000000|2021-03-22 08:00:00|14577.2|14575.2|14543.3|14542.1|14583.8|14582.6|14540.8|14539.6|2089
1616400300000|2021-03-22 08:05:00|14542.8|14541.6|14545.3|14544.1|14556.3|14555.1|14537.8|14536.6|1173
1616400600000|2021-03-22 08:10:00|14545.8|14544.6|14590.3|14589.1|14601.8|14600.6|14542.8|14541.6|1642
1616400900000|2021-03-22 08:15:00|14589.8|14588.6|14606.3|14605.1|14619.8|14618.6|14584.8|14583.6|1583
1616401200000|2021-03-22 08:20:00|14606.8|14605.6|14617.8|14616.6|14621.8|14620.6|14602.8|14601.6|858
1616401500000|2021-03-22 08:25:00|14617.3|14616.1|14608.8|14607.6|14620.8|14619.6|14596.8|14595.6|973
1616401800000|2021-03-22 08:30:00|14607.3|14606.1|14615.3|14614.1|14623.8|14622.6|14602.8|14601.6|790
1616402100000|2021-03-22 08:35:00|14614.8|14613.6|14612.8|14611.6|14624.8|14623.6|14609.8|14608.6|536
1616402400000|2021-03-22 08:40:00|14613.3|14612.1|14624.3|14623.1|14632.3|14631.1|14604.8|14603.6|714
1616402700000|2021-03-22 08:45:00|14623.8|14622.6|14619.3|14618.1|14635.3|14634.1|14615.3|14614.1|647
1616403000000|2021-03-22 08:50:00|14618.8|14617.6|14618.8|14617.6|14629.8|14628.6|14614.8|14613.6|320
1616403300000|2021-03-22 08:55:00|14618.3|14617.1|14628.8|14627.6|14631.8|14630.6|14615.8|14614.6|451
1616403600000|2021-03-22 09:00:00|14628.3|14627.1|14623.3|14622.1|14633.3|14632.1|14620.3|14619.1|355
1616403900000|2021-03-22 09:05:00|14623.8|14622.6|14624.3|14623.1|14629.8|14628.6|14617.8|14616.6|216
1616404200000|2021-03-22 09:10:00|14623.8|14622.6|14615.3|14614.1|14626.8|14625.6|14611.8|14610.6|242
1616404500000|2021-03-22 09:15:00|14615.8|14614.6|14615.8|14614.6|14624.8|14623.6|14613.8|14612.6|279
1616404800000|2021-03-22 09:20:00|14615.3|14614.1|14620.3|14619.1|14622.8|14621.6|14609.8|14608.6|218
1616405100000|2021-03-22 09:25:00|14620.8|14619.6|14630.3|14629.1|14630.3|14629.1|14619.3|14618.1|290
1616405400000|2021-03-22 09:30:00|14629.8|14628.6|14630.3|14629.1|14633.8|14632.6|14621.8|14620.6|325
1616405700000|2021-03-22 09:35:00|14630.8|14629.6|14633.8|14632.6|14641.3|14640.1|14630.3|14629.1|395
1616406000000|2021-03-22 09:40:00|14633.3|14632.1|14637.3|14636.1|14637.8|14636.6|14629.3|14628.1|268
1616406300000|2021-03-22 09:45:00|14637.8|14636.6|14637.3|14636.1|14642.3|14641.1|14635.8|14634.6|227
1616406600000|2021-03-22 09:50:00|14637.8|14636.6|14632.8|14631.6|14640.8|14639.6|14629.8|14628.6|166
1616406900000|2021-03-22 09:55:00|14632.3|14631.1|14636.8|14635.6|14637.3|14636.1|14628.8|14627.6|189
1616407200000|2021-03-22 10:00:00|14637.3|14636.1|14639.8|14638.6|14640.3|14639.1|14632.8|14631.6|200
1616407500000|2021-03-22 10:05:00|14639.3|14638.1|14635.8|14634.6|14643.3|14642.1|14631.8|14630.6|289
1616407800000|2021-03-22 10:10:00|14636.3|14635.1|14640.3|14639.1|14645.8|14644.6|14635.8|14634.6|239
1616408100000|2021-03-22 10:15:00|14640.8|14639.6|14647.8|14646.6|14650.8|14649.6|14639.8|14638.6|290
1616408400000|2021-03-22 10:20:00|14648.3|14647.1|14645.3|14644.1|14650.8|14649.6|14641.3|14640.1|190
1616408700000|2021-03-22 10:25:00|14644.8|14643.6|14642.3|14641.1|14649.8|14648.6|14642.3|14641.1|165
1616409000000|2021-03-22 10:30:00|14642.8|14641.6|14639.3|14638.1|14643.8|14642.6|14635.8|14634.6|234
1616409300000|2021-03-22 10:35:00|14638.8|14637.6|14639.3|14638.1|14640.8|14639.6|14635.8|14634.6|160
1616409600000|2021-03-22 10:40:00|14638.8|14637.6|14641.8|14640.6|14642.3|14641.1|14634.8|14633.6|162
1616409900000|2021-03-22 10:45:00|14642.8|14641.6|14647.8|14646.6|14647.8|14646.6|14640.8|14639.6|148
1616410200000|2021-03-22 10:50:00|14648.3|14647.1|14644.8|14643.6|14651.3|14650.1|14643.8|14642.6|206
1616410500000|2021-03-22 10:55:00|14645.3|14644.1|14648.8|14647.6|14653.3|14652.1|14645.3|14644.1|253
1616410800000|2021-03-22 11:00:00|14648.3|14647.1|14654.3|14653.1|14654.8|14653.6|14644.8|14643.6|292
1616411100000|2021-03-22 11:05:00|14654.8|14653.6|14659.3|14658.1|14660.3|14659.1|14653.3|14652.1|235
1616411400000|2021-03-22 11:10:00|14658.8|14657.6|14659.3|14658.1|14660.8|14659.6|14652.3|14651.1|248
1616411700000|2021-03-22 11:15:00|14658.8|14657.6|14652.8|14651.6|14661.8|14660.6|14651.8|14650.6|197
1616412000000|2021-03-22 11:20:00|14652.3|14651.1|14659.8|14658.6|14660.8|14659.6|14649.8|14648.6|273
1616412300000|2021-03-22 11:25:00|14659.3|14658.1|14664.3|14663.1|14668.3|14667.1|14656.8|14655.6|357
1616412600000|2021-03-22 11:30:00|14664.8|14663.6|14673.8|14672.6|14675.8|14674.6|14664.3|14663.1|267
1616412900000|2021-03-22 11:35:00|14674.3|14673.1|14668.8|14667.6|14675.8|14674.6|14667.3|14666.1|316
1616413200000|2021-03-22 11:40:00|14668.3|14667.1|14660.8|14659.6|14669.8|14668.6|14659.8|14658.6|234
1616413500000|2021-03-22 11:45:00|14660.3|14659.1|14665.3|14664.1|14668.8|14667.6|14660.3|14659.1|142
1616413800000|2021-03-22 11:50:00|14664.8|14663.6|14663.8|14662.6|14666.3|14665.1|14661.3|14660.1|163
1616414100000|2021-03-22 11:55:00|14664.3|14663.1|14663.8|14662.6|14670.8|14669.6|14661.3|14660.1|197
1616414400000|2021-03-22 12:00:00|14664.3|14663.1|14652.3|14651.1|14666.8|14665.6|14647.8|14646.6|344
1616414700000|2021-03-22 12:05:00|14652.8|14651.6|14645.8|14644.6|14655.8|14654.6|14645.3|14644.1|230
1616415000000|2021-03-22 12:10:00|14645.3|14644.1|14649.8|14648.6|14651.3|14650.1|14643.8|14642.6|179
1616415300000|2021-03-22 12:15:00|14649.3|14648.1|14651.3|14650.1|14654.8|14653.6|14644.8|14643.6|197
1616415600000|2021-03-22 12:20:00|14650.8|14649.6|14658.3|14657.1|14658.8|14657.6|14648.8|14647.6|265
1616415900000|2021-03-22 12:25:00|14657.8|14656.6|14651.8|14650.6|14658.8|14657.6|14651.8|14650.6|121
1616416200000|2021-03-22 12:30:00|14652.3|14651.1|14648.8|14647.6|14653.8|14652.6|14646.8|14645.6|110
1616416500000|2021-03-22 12:35:00|14649.3|14648.1|14646.8|14645.6|14651.8|14650.6|14646.8|14645.6|218
1616416800000|2021-03-22 12:40:00|14647.2|14646|14648.2|14647|14649.2|14648|14642.7|14641.5|229
1616417100000|2021-03-22 12:45:00|14648.7|14647.5|14647.7|14646.5|14652.2|14651|14647.2|14646|139
1616417400000|2021-03-22 12:50:00|14647.2|14646|14649.2|14648|14650.2|14649|14642.2|14641|164
1616417700000|2021-03-22 12:55:00|14649.7|14648.5|14653.2|14652|14654.2|14653|14649.2|14648|217
1616418000000|2021-03-22 13:00:00|14653.7|14652.5|14649.2|14648|14655.2|14654|14648.7|14647.5|211
1616418300000|2021-03-22 13:05:00|14648.7|14647.5|14641.7|14640.5|14649.2|14648|14641.2|14640|300
1616418600000|2021-03-22 13:10:00|14642.2|14641|14646.2|14645|14654.7|14653.5|14641.2|14640|306
1616418900000|2021-03-22 13:15:00|14646.7|14645.5|14651.2|14650|14654.2|14653|14645.7|14644.5|91
1616419200000|2021-03-22 13:20:00|14651.7|14650.5|14641.7|14640.5|14651.7|14650.5|14640.2|14639|186
1616419500000|2021-03-22 13:25:00|14641.2|14640|14644.7|14643.5|14647.7|14646.5|14640.2|14639|184
1616419800000|2021-03-22 13:30:00|14645.2|14644|14638.2|14637|14649.2|14648|14637.7|14636.5|507
1616420100000|2021-03-22 13:35:00|14639.2|14638|14642.2|14641|14642.7|14641.5|14627.7|14626.5|933
1616420400000|2021-03-22 13:40:00|14643.2|14642|14643.2|14642|14645.2|14644|14636.2|14635|219
1616420700000|2021-03-22 13:45:00|14643.7|14642.5|14655.2|14654|14655.7|14654.5|14640.7|14639.5|391
1616421000000|2021-03-22 13:50:00|14655.7|14654.5|14667.2|14666|14672.7|14671.5|14655.7|14654.5|533
1616421300000|2021-03-22 13:55:00|14666.7|14665.5|14662.2|14661|14669.2|14668|14660.2|14659|319
1616421600000|2021-03-22 14:00:00|14663.2|14662|14657.2|14656|14666.7|14665.5|14647.2|14646|430
1616421900000|2021-03-22 14:05:00|14658.2|14657|14651.2|14650|14658.7|14657.5|14647.2|14646|292
1616422200000|2021-03-22 14:10:00|14652.2|14651|14655.2|14654|14657.7|14656.5|14644.2|14643|264
1616422500000|2021-03-22 14:15:00|14656.2|14655|14659.2|14658|14665.7|14664.5|14650.2|14649|316
1616422800000|2021-03-22 14:20:00|14658.7|14657.5|14660.2|14659|14660.7|14659.5|14650.7|14649.5|233
1616423100000|2021-03-22 14:25:00|14659.7|14658.5|14659.7|14658.5|14661.2|14660|14654.2|14653|355
1616423400000|2021-03-22 14:30:00|14660.2|14659|14655.2|14654|14665.2|14664|14654.2|14653|309
1616423700000|2021-03-22 14:35:00|14654.7|14653.5|14652.2|14651|14654.7|14653.5|14646.2|14645|226
1616424000000|2021-03-22 14:40:00|14652.7|14651.5|14657.7|14656.5|14659.2|14658|14645.7|14644.5|162
1616424300000|2021-03-22 14:45:00|14657.2|14656|14658.7|14657.5|14668.2|14667|14657.2|14656|387
1616424600000|2021-03-22 14:50:00|14659.2|14658|14657.7|14656.5|14663.2|14662|14657.2|14656|116
1616424900000|2021-03-22 14:55:00|14656.7|14655.5|14650.2|14649|14657.2|14656|14647.2|14646|148
1616425200000|2021-03-22 15:00:00|14650.7|14649.5|14651.2|14650|14655.2|14654|14645.7|14644.5|329
1616425500000|2021-03-22 15:05:00|14650.7|14649.5|14653.7|14652.5|14657.2|14656|14648.2|14647|139
1616425800000|2021-03-22 15:10:00|14654.2|14653|14634.7|14633.5|14656.2|14655|14628.2|14627|372
1616426100000|2021-03-22 15:15:00|14635.2|14634|14637.7|14636.5|14644.7|14643.5|14629.2|14628|385
1616426400000|2021-03-22 15:20:00|14637.2|14636|14642.7|14641.5|14646.2|14645|14637.2|14636|299
1616426700000|2021-03-22 15:25:00|14643.2|14642|14640.7|14639.5|14647.2|14646|14638.2|14637|194
1616427000000|2021-03-22 15:30:00|14641.2|14640|14654.7|14653.5|14657.2|14656|14640.7|14639.5|290
1616427300000|2021-03-22 15:35:00|14654.2|14653|14652.2|14651|14658.2|14657|14650.2|14649|294
1616427600000|2021-03-22 15:40:00|14651.7|14650.5|14659.2|14658|14660.7|14659.5|14650.2|14649|259
1616427900000|2021-03-22 15:45:00|14659.7|14658.5|14656.7|14655.5|14661.2|14660|14652.2|14651|286
1616428200000|2021-03-22 15:50:00|14657.2|14656|14660.2|14659|14660.2|14659|14652.2|14651|206
1616428500000|2021-03-22 15:55:00|14659.7|14658.5|14651.7|14650.5|14662.7|14661.5|14651.7|14650.5|331
1616428800000|2021-03-22 16:00:00|14652.2|14651|14643.7|14642.5|14655.7|14654.5|14642.2|14641|412
1616429100000|2021-03-22 16:05:00|14644.2|14643|14643.7|14642.5|14647.2|14646|14640.7|14639.5|247
1616429400000|2021-03-22 16:10:00|14644.2|14643|14651.2|14650|14652.2|14651|14643.2|14642|313
1616429700000|2021-03-22 16:15:00|14652.2|14651|14647.2|14646|14654.7|14653.5|14644.2|14643|275
1616430000000|2021-03-22 16:20:00|14648.2|14647|14648.7|14647.5|14652.2|14651|14646.7|14645.5|296
1616430300000|2021-03-22 16:25:00|14649.2|14648|14658.2|14657|14660.7|14659.5|14648.2|14647|550
1616430600000|2021-03-22 16:30:00|14659.7|14658.5|14657.6|14655.6|14661.6|14659.6|14653.1|14651.1|892
1616430900000|2021-03-22 16:35:00|14658.1|14656.1|14662.6|14660.6|14666.1|14664.1|14655.6|14653.6|398
1616431200000|2021-03-22 16:40:00|14663.1|14661.1|14661.6|14659.6|14663.1|14661.1|14657.6|14655.6|262
1616431500000|2021-03-22 16:45:00|14662.1|14660.1|14663.6|14661.6|14664.6|14662.6|14661.1|14659.1|91
1616431800000|2021-03-22 16:50:00|14664.1|14662.1|14662.6|14660.6|14665.6|14663.6|14661.1|14659.1|58
1616432100000|2021-03-22 16:55:00|14663.1|14661.1|14666.6|14664.6|14667.6|14665.6|14662.6|14660.6|110
1616432400000|2021-03-22 17:00:00|14667.6|14665.6|14661.1|14659.1|14667.6|14665.6|14660.1|14658.1|114
1616432700000|2021-03-22 17:05:00|14660.6|14658.6|14660.6|14658.6|14663.1|14661.1|14658.6|14656.6|46
1616433000000|2021-03-22 17:10:00|14661.1|14659.1|14662.6|14660.6|14663.6|14661.6|14658.6|14656.6|61
1616433300000|2021-03-22 17:15:00|14663.1|14661.1|14662.6|14660.6|14665.1|14663.1|14660.6|14658.6|55
1616433600000|2021-03-22 17:20:00|14663.6|14661.6|14665.6|14663.6|14667.6|14665.6|14662.6|14660.6|47
1616433900000|2021-03-22 17:25:00|14665.1|14663.1|14666.1|14664.1|14668.6|14666.6|14660.6|14658.6|109
1616434200000|2021-03-22 17:30:00|14666.6|14664.6|14666.6|14664.6|14669.6|14667.6|14665.6|14663.6|42
1616434500000|2021-03-22 17:35:00|14666.1|14664.1|14663.1|14661.1|14666.6|14664.6|14661.6|14659.6|49
1616434800000|2021-03-22 17:40:00|14663.6|14661.6|14663.1|14661.1|14664.1|14662.1|14661.6|14659.6|46
1616435100000|2021-03-22 17:45:00|14663.6|14661.6|14666.6|14664.6|14668.6|14666.6|14663.1|14661.1|56
1616435400000|2021-03-22 17:50:00|14667.1|14665.1|14667.1|14665.1|14670.1|14668.1|14666.6|14664.6|49
1616435700000|2021-03-22 17:55:00|14667.6|14665.6|14667.6|14665.6|14669.1|14667.1|14665.6|14663.6|67
1616436000000|2021-03-22 18:00:00|14668.1|14666.1|14665.1|14663.1|14668.6|14666.6|14664.6|14662.6|48
1616436300000|2021-03-22 18:05:00|14664.6|14662.6|14668.6|14666.6|14669.1|14667.1|14664.6|14662.6|21
1616436600000|2021-03-22 18:10:00|14669.1|14667.1|14665.6|14663.6|14669.1|14667.1|14664.6|14662.6|36
1616436900000|2021-03-22 18:15:00|14666.1|14664.1|14663.6|14661.6|14667.1|14665.1|14663.6|14661.6|28
1616437200000|2021-03-22 18:20:00|14663.1|14661.1|14663.1|14661.1|14665.6|14663.6|14662.1|14660.1|56
1616437500000|2021-03-22 18:25:00|14662.6|14660.6|14664.1|14662.1|14665.6|14663.6|14662.6|14660.6|28
1616437800000|2021-03-22 18:30:00|14664.6|14662.6|14674.1|14672.1|14675.1|14673.1|14664.1|14662.1|117
1616438100000|2021-03-22 18:35:00|14673.6|14671.6|14676.6|14674.6|14678.1|14676.1|14671.6|14669.6|110
1616438400000|2021-03-22 18:40:00|14676.1|14674.1|14674.1|14672.1|14676.6|14674.6|14672.6|14670.6|52
1616438700000|2021-03-22 18:45:00|14673.6|14671.6|14675.1|14673.1|14675.6|14673.6|14672.1|14670.1|42
1616439000000|2021-03-22 18:50:00|14674.6|14672.6|14676.1|14674.1|14677.6|14675.6|14673.6|14671.6|65
1616439300000|2021-03-22 18:55:00|14675.6|14673.6|14676.1|14674.1|14678.1|14676.1|14674.6|14672.6|28
1616439600000|2021-03-22 19:00:00|14676.6|14674.6|14679.1|14677.1|14682.1|14680.1|14675.1|14673.1|111
1616439900000|2021-03-22 19:05:00|14678.6|14676.6|14681.1|14679.1|14681.6|14679.6|14678.1|14676.1|35
1616440200000|2021-03-22 19:10:00|14681.6|14679.6|14679.6|14677.6|14683.6|14681.6|14679.6|14677.6|61
1616440500000|2021-03-22 19:15:00|14680.1|14678.1|14675.6|14673.6|14681.1|14679.1|14674.6|14672.6|61
1616440800000|2021-03-22 19:20:00|14675.1|14673.1|14672.1|14670.1|14676.6|14674.6|14670.1|14668.1|102
1616441100000|2021-03-22 19:25:00|14671.6|14669.6|14668.1|14666.1|14672.6|14670.6|14665.6|14663.6|83
1616441400000|2021-03-22 19:30:00|14668.6|14666.6|14665.1|14663.1|14673.1|14671.1|14662.6|14660.6|56
1616441700000|2021-03-22 19:35:00|14664.6|14662.6|14664.1|14662.1|14665.1|14663.1|14661.1|14659.1|49
1616442000000|2021-03-22 19:40:00|14663.6|14661.6|14658.6|14656.6|14664.6|14662.6|14655.6|14653.6|78
1616442300000|2021-03-22 19:45:00|14658.1|14656.1|14650.6|14648.6|14659.1|14657.1|14649.6|14647.6|122
1616442600000|2021-03-22 19:50:00|14649.6|14647.6|14648.6|14646.6|14655.1|14653.1|14645.6|14643.6|163
1616442900000|2021-03-22 19:55:00|14649.1|14647.1|14651.1|14649.1|14652.6|14650.6|14644.6|14642.6|121
1616443200000|2021-03-22 20:00:00|14651.6|14649.6|14657.1|14655.1|14657.1|14655.1|14651.1|14649.1|46
1616443500000|2021-03-22 20:05:00|14656.6|14654.6|14654.6|14652.6|14657.6|14655.6|14654.6|14652.6|35
1616443800000|2021-03-22 20:10:00|14655.1|14653.1|14653.1|14651.1|14655.6|14653.6|14652.6|14650.6|32
1616444100000|2021-03-22 20:15:00|14653.6|14651.6|14654.6|14652.6|14654.6|14652.6|14653.6|14651.6|11
1616444400000|2021-03-22 20:20:00|14654.1|14652.1|14654.6|14652.6|14654.6|14652.6|14653.6|14651.6|3
1616444700000|2021-03-22 20:25:00|14655.1|14653.1|14655.6|14653.6|14655.6|14653.6|14653.6|14651.6|20
1616445000000|2021-03-22 20:30:00|14654.6|14652.6|14656.1|14654.1|14656.1|14654.1|14654.6|14652.6|20
1616445300000|2021-03-22 20:35:00|14656.6|14654.6|14658.6|14656.6|14659.1|14657.1|14655.6|14653.6|15
1616445600000|2021-03-22 20:40:00|14659.1|14657.1|14660.6|14658.6|14661.1|14659.1|14658.6|14656.6|26
1616445900000|2021-03-22 20:45:00|14661.1|14659.1|14662.6|14660.6|14664.1|14662.1|14660.6|14658.6|110
1616446200000|2021-03-22 20:50:00|14663.1|14661.1|14664.1|14662.1|14665.6|14663.6|14662.6|14660.6|78
1616446500000|2021-03-22 20:55:00|14663.6|14661.6|14661.1|14659.1|14668.1|14666.1|14660.6|14658.6|96
1616446800000|2021-03-22 21:00:00|14663.7|14658.7|14663.1|14658.1|14664.6|14659.6|14662.2|14657.2|8
1616447100000|2021-03-22 21:05:00|14662.6|14657.6|14661.1|14656.1|14662.6|14657.6|14660.4|14655.4|0
1616447400000|2021-03-22 21:10:00|14661.2|14656.2|14661|14656|14661.9|14656.9|14661|14656|0
1616447700000|2021-03-22 21:15:00|14661.2|14656.2|14662|14657|14662|14657|14661.2|14656.2|0
1616448000000|2021-03-22 21:20:00|14662.2|14657.2|14661.9|14656.9|14662.3|14657.3|14661.4|14656.4|0
1616448300000|2021-03-22 21:25:00|14662|14657|14662.3|14657.3|14662.3|14657.3|14661.3|14656.3|0
1616448600000|2021-03-22 21:30:00|14662.2|14657.2|14662.9|14657.9|14662.9|14657.9|14661.5|14656.5|0
1616448900000|2021-03-22 21:35:00|14662.7|14657.7|14662.8|14657.8|14663|14658|14662.7|14657.7|0
1616449200000|2021-03-22 21:40:00|14662.7|14657.7|14661.4|14656.4|14662.7|14657.7|14661|14656|0
1616449500000|2021-03-22 21:45:00|14661.3|14656.3|14661.7|14656.7|14661.7|14656.7|14660.6|14655.6|0
1616449800000|2021-03-22 21:50:00|14661.8|14656.8|14662|14657|14662.3|14657.3|14661.2|14656.2|0
1616450100000|2021-03-22 21:55:00|14662.1|14657.1|14661.7|14656.7|14663.1|14658.1|14660.4|14655.4|0
1616450400000|2021-03-22 22:00:00|14661.8|14656.8|14668|14663|14671.6|14666.6|14661.8|14656.8|0
1616450700000|2021-03-22 22:05:00|14667.2|14662.2|14665.4|14660.4|14668|14663|14662.9|14657.9|0
1616451000000|2021-03-22 22:10:00|14666.2|14661.2|14667.2|14662.2|14667.6|14662.6|14664.9|14659.9|0
1616451300000|2021-03-22 22:15:00|14668|14663|14669.7|14664.7|14670.5|14665.5|14667.2|14662.2|0
1616451600000|2021-03-22 22:20:00|14670|14665|14670.9|14665.9|14672.6|14667.6|14669.9|14664.9|0
1616451900000|2021-03-22 22:25:00|14670.8|14665.8|14667.5|14662.5|14671.7|14666.7|14667.5|14662.5|0
1616452200000|2021-03-22 22:30:00|14667|14662|14668.9|14663.9|14669.8|14664.8|14666.6|14661.6|0
1616452500000|2021-03-22 22:35:00|14669.8|14664.8|14661.6|14656.6|14670.6|14665.6|14659.8|14654.8|0
1616452800000|2021-03-22 22:40:00|14661.2|14656.2|14662.4|14657.4|14663.3|14658.3|14658.3|14653.3|0
1616453100000|2021-03-22 22:45:00|14663.3|14658.3|14662.6|14657.6|14664.5|14659.5|14661.7|14656.7|0
1616453400000|2021-03-22 22:50:00|14663.4|14658.4|14664.2|14659.2|14667.7|14662.7|14662.1|14657.1|0
1616453700000|2021-03-22 22:55:00|14663.8|14658.8|14665|14660|14665|14660|14663.3|14658.3|0
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14665.8|14660.8|14666.6|14661.6|14661.6|14656.6|0
1616454300000|2021-03-22 23:05:00|14665.3|14660.3|14663.3|14658.3|14666.2|14661.2|14663.3|14658.3|0
1616454600000|2021-03-22 23:10:00|14662.8|14657.8|14664.2|14659.2|14664.2|14659.2|14662.4|14657.4|0
1616454900000|2021-03-22 23:15:00|14663.7|14658.7|14670.3|14665.3|14670.3|14665.3|14662.5|14657.5|0
1616455200000|2021-03-22 23:20:00|14671.2|14666.2|14667.1|14662.1|14671.3|14666.3|14667.1|14662.1|0
1616455500000|2021-03-22 23:25:00|14666.3|14661.3|14673.3|14668.3|14674.1|14669.1|14666.2|14661.2|0
1616455800000|2021-03-22 23:30:00|14673.7|14668.7|14674.1|14669.1|14677.4|14672.4|14672.4|14667.4|0
1616456100000|2021-03-22 23:35:00|14675.8|14670.8|14678.2|14673.2|14679.9|14674.9|14675.7|14670.7|0
1616456400000|2021-03-22 23:40:00|14678.6|14673.6|14679.9|14674.9|14680|14675|14676.4|14671.4|0
1616456700000|2021-03-22 23:45:00|14680.3|14675.3|14681.5|14676.5|14683.6|14678.6|14679.6|14674.6|0
1616457000000|2021-03-22 23:50:00|14681.9|14676.9|14681.2|14676.2|14682.3|14677.3|14678.6|14673.6|0
1616457300000|2021-03-22 23:55:00|14680.7|14675.7|14685.2|14680.2|14686.9|14681.9|14680.7|14675.7|0
1616457600000|2021-03-23 00:00:00|14687.8|14682.8|14689.5|14684.5|14691.6|14686.6|14685.7|14680.7|0
1616457900000|2021-03-23 00:05:00|14690.3|14685.3|14689.5|14684.5|14691.2|14686.2|14688.7|14683.7|0
1616458200000|2021-03-23 00:10:00|14688.7|14683.7|14689.7|14684.7|14693.7|14688.7|14688.7|14683.7|0
1616458500000|2021-03-23 00:15:00|14688.9|14683.9|14681.1|14677.1|14688.9|14683.9|14669.6|14665.6|59
1616458800000|2021-03-23 00:20:00|14680.1|14676.1|14670.6|14666.6|14680.6|14676.6|14669.1|14665.1|16
1616459100000|2021-03-23 00:25:00|14670.1|14666.1|14666.6|14662.6|14670.6|14666.6|14665.6|14661.6|9
1616459400000|2021-03-23 00:30:00|14666.1|14662.1|14666.6|14662.6|14670.1|14666.1|14663.1|14659.1|15
1616459700000|2021-03-23 00:35:00|14666.1|14662.1|14663.6|14659.6|14669.6|14665.6|14663.6|14659.6|12
1616460000000|2021-03-23 00:40:00|14664.1|14660.1|14664.6|14660.6|14664.6|14660.6|14663.6|14659.6|2
1616460300000|2021-03-23 00:45:00|14664.1|14660.1|14653.1|14649.1|14664.6|14660.6|14653.1|14649.1|13
1616460600000|2021-03-23 00:50:00|14653.6|14649.6|14654.1|14650.1|14656.1|14652.1|14648.1|14644.1|10
1616460900000|2021-03-23 00:55:00|14653.6|14649.6|14658.6|14654.6|14658.6|14654.6|14651.6|14647.6|9
1616461200000|2021-03-23 01:00:00|14656.6|14652.6|14660.1|14656.1|14662.1|14658.1|14655.1|14651.1|6
1616461500000|2021-03-23 01:05:00|14660.6|14656.6|14663.1|14659.1|14668.6|14664.6|14660.6|14656.6|5
1616461800000|2021-03-23 01:10:00|14662.6|14658.6|14658.1|14654.1|14664.6|14660.6|14656.6|14652.6|19
1616462100000|2021-03-23 01:15:00|14658.6|14654.6|14657.6|14653.6|14661.1|14657.1|14656.6|14652.6|10
1616462400000|2021-03-23 01:20:00|14658.6|14654.6|14655.6|14651.6|14661.1|14657.1|14655.1|14651.1|13
1616462700000|2021-03-23 01:25:00|14655.1|14651.1|14663.1|14659.1|14664.6|14660.6|14655.1|14651.1|6
1616463000000|2021-03-23 01:30:00|14662.6|14658.6|14651.6|14647.6|14663.6|14659.6|14650.6|14646.6|28
1616463300000|2021-03-23 01:35:00|14652.1|14648.1|14656.6|14652.6|14660.6|14656.6|14652.1|14648.1|20
1616463600000|2021-03-23 01:40:00|14657.1|14653.1|14661.6|14657.6|14663.1|14659.1|14654.1|14650.1|15
1616463900000|2021-03-23 01:45:00|14661.1|14657.1|14660.6|14656.6|14663.1|14659.1|14659.1|14655.1|13
1616464200000|2021-03-23 01:50:00|14660.1|14656.1|14661.6|14657.6|14662.1|14658.1|14655.1|14651.1|10
1616464500000|2021-03-23 01:55:00|14662.1|14658.1|14660.1|14656.1|14664.6|14660.6|14657.6|14653.6|12
1616464800000|2021-03-23 02:00:00|14659.6|14655.6|14656.1|14652.1|14660.1|14656.1|14652.1|14648.1|17
1616465100000|2021-03-23 02:05:00|14656.6|14652.6|14650.6|14646.6|14657.1|14653.1|14649.1|14645.1|29
1616465400000|2021-03-23 02:10:00|14650.1|14646.1|14645.6|14641.6|14652.6|14648.6|14645.6|14641.6|49
1616465700000|2021-03-23 02:15:00|14646.1|14642.1|14642.1|14638.1|14647.6|14643.6|14640.1|14636.1|44
1616466000000|2021-03-23 02:20:00|14641.6|14637.6|14637.1|14633.1|14642.1|14638.1|14636.1|14632.1|10
1616466300000|2021-03-23 02:25:00|14636.6|14632.6|14637.1|14633.1|14638.6|14634.6|14634.6|14630.6|27
1616466600000|2021-03-23 02:30:00|14636.6|14632.6|14627.6|14623.6|14637.1|14633.1|14627.6|14623.6|53
1616466900000|2021-03-23 02:35:00|14628.6|14624.6|14631.6|14627.6|14632.6|14628.6|14627.1|14623.1|35
1616467200000|2021-03-23 02:40:00|14631.1|14627.1|14630.1|14626.1|14631.6|14627.6|14629.1|14625.1|15
1616467500000|2021-03-23 02:45:00|14629.6|14625.6|14630.6|14626.6|14631.6|14627.6|14629.1|14625.1|12
1616467800000|2021-03-23 02:50:00|14630.1|14626.1|14630.1|14626.1|14631.1|14627.1|14626.6|14622.6|6
1616468100000|2021-03-23 02:55:00|14629.6|14625.6|14629.6|14625.6|14632.1|14628.1|14629.6|14625.6|22
1616468400000|2021-03-23 03:00:00|14629.1|14625.1|14627.6|14623.6|14631.1|14627.1|14625.1|14621.1|33
1616468700000|2021-03-23 03:05:00|14627.1|14623.1|14627.1|14623.1|14628.6|14624.6|14623.6|14619.6|15
1616469000000|2021-03-23 03:10:00|14625.6|14621.6|14623.1|14619.1|14626.1|14622.1|14622.6|14618.6|10
1616469300000|2021-03-23 03:15:00|14622.6|14618.6|14620.6|14616.6|14623.1|14619.1|14619.6|14615.6|25
1616469600000|2021-03-23 03:20:00|14621.1|14617.1|14621.1|14617.1|14621.6|14617.6|14619.1|14615.1|5
1616469900000|2021-03-23 03:25:00|14621.6|14617.6|14626.1|14622.1|14626.6|14622.6|14620.6|14616.6|42
1616470200000|2021-03-23 03:30:00|14625.6|14621.6|14619.6|14615.6|14626.6|14622.6|14619.1|14615.1|28
1616470500000|2021-03-23 03:35:00|14619.1|14615.1|14622.6|14618.6|14623.6|14619.6|14617.6|14613.6|12
1616470800000|2021-03-23 03:40:00|14622.1|14618.1|14619.1|14615.1|14624.1|14620.1|14619.1|14615.1|15
1616471100000|2021-03-23 03:45:00|14618.6|14614.6|14618.6|14614.6|14621.6|14617.6|14616.1|14612.1|28
1616471400000|2021-03-23 03:50:00|14619.1|14615.1|14620.6|14616.6|14622.1|14618.1|14615.6|14611.6|24
1616471700000|2021-03-23 03:55:00|14620.1|14616.1|14620.6|14616.6|14622.1|14618.1|14620.1|14616.1|5
1616472000000|2021-03-23 04:00:00|14621.1|14617.1|14622.1|14618.1|14623.1|14619.1|14621.1|14617.1|7
1616472300000|2021-03-23 04:05:00|14623.1|14619.1|14623.1|14619.1|14625.6|14621.6|14622.6|14618.6|24
1616472600000|2021-03-23 04:10:00|14622.1|14618.1|14621.6|14617.6|14622.1|14618.1|14619.6|14615.6|10
1616472900000|2021-03-23 04:15:00|14622.1|14618.1|14621.6|14617.6|14624.1|14620.1|14619.6|14615.6|9
1616473200000|2021-03-23 04:20:00|14621.1|14617.1|14619.6|14615.6|14622.1|14618.1|14619.6|14615.6|2
1616473500000|2021-03-23 04:25:00|14620.1|14616.1|14618.1|14614.1|14622.1|14618.1|14617.6|14613.6|9
1616473800000|2021-03-23 04:30:00|14617.6|14613.6|14612.1|14608.1|14617.6|14613.6|14612.1|14608.1|34
1616474100000|2021-03-23 04:35:00|14610.6|14606.6|14613.1|14609.1|14613.1|14609.1|14610.1|14606.1|13
1616474400000|2021-03-23 04:40:00|14612.6|14608.6|14612.1|14608.1|14613.6|14609.6|14610.1|14606.1|8
1616474700000|2021-03-23 04:45:00|14611.6|14607.6|14606.6|14602.6|14611.6|14607.6|14605.1|14601.1|16
1616475000000|2021-03-23 04:50:00|14606.1|14602.1|14606.1|14602.1|14606.1|14602.1|14602.1|14598.1|5
1616475300000|2021-03-23 04:55:00|14606.6|14602.6|14604.1|14600.1|14607.1|14603.1|14604.1|14600.1|9
1616475600000|2021-03-23 05:00:00|14603.6|14599.6|14606.6|14602.6|14606.6|14602.6|14597.6|14593.6|70
1616475900000|2021-03-23 05:05:00|14605.6|14601.6|14612.6|14608.6|14613.6|14609.6|14604.1|14600.1|61
1616476200000|2021-03-23 05:10:00|14613.1|14609.1|14616.6|14612.6|14619.1|14615.1|14613.1|14609.1|45
1616476500000|2021-03-23 05:15:00|14617.1|14613.1|14620.1|14616.1|14620.1|14616.1|14614.6|14610.6|26
1616476800000|2021-03-23 05:20:00|14620.6|14616.6|14617.1|14613.1|14622.1|14618.1|14617.1|14613.1|24
1616477100000|2021-03-23 05:25:00|14618.1|14614.1|14615.1|14611.1|14618.1|14614.1|14613.6|14609.6|31
1616477400000|2021-03-23 05:30:00|14614.6|14610.6|14613.6|14609.6|14615.1|14611.1|14611.1|14607.1|44
1616477700000|2021-03-23 05:35:00|14614.1|14610.1|14611.1|14607.1|14615.1|14611.1|14608.6|14604.6|47
1616478000000|2021-03-23 05:40:00|14610.6|14606.6|14609.6|14605.6|14613.1|14609.1|14608.6|14604.6|30
1616478300000|2021-03-23 05:45:00|14609.1|14605.1|14610.1|14606.1|14611.6|14607.6|14607.1|14603.1|27
1616478600000|2021-03-23 05:50:00|14610.6|14606.6|14604.1|14600.1|14611.1|14607.1|14603.6|14599.6|34
1616478900000|2021-03-23 05:55:00|14604.6|14600.6|14600.6|14596.6|14606.1|14602.1|14600.6|14596.6|28
1616479200000|2021-03-23 06:00:00|14599.6|14595.6|14592.1|14588.1|14601.1|14597.1|14591.6|14587.6|88
1616479500000|2021-03-23 06:05:00|14592.6|14588.6|14586.1|14582.1|14593.6|14589.6|14585.1|14581.1|77
1616479800000|2021-03-23 06:10:00|14587.6|14583.6|14594.6|14590.6|14595.6|14591.6|14586.1|14582.1|63
1616480100000|2021-03-23 06:15:00|14595.1|14591.1|14600.1|14596.1|14602.1|14598.1|14595.1|14591.1|70
1616480400000|2021-03-23 06:20:00|14600.6|14596.6|14599.1|14595.1|14605.6|14601.6|14598.1|14594.1|66
1616480700000|2021-03-23 06:25:00|14598.6|14594.6|14604.1|14600.1|14605.6|14601.6|14596.6|14592.6|26
1616481000000|2021-03-23 06:30:00|14603.6|14599.6|14602.1|14598.1|14605.6|14601.6|14600.1|14596.1|36
1616481300000|2021-03-23 06:35:00|14601.6|14597.6|14604.6|14600.6|14605.1|14601.1|14601.6|14597.6|38
1616481600000|2021-03-23 06:40:00|14604.1|14600.1|14607.1|14603.1|14608.1|14604.1|14603.6|14599.6|26
1616481900000|2021-03-23 06:45:00|14606.6|14602.6|14599.6|14595.6|14606.6|14602.6|14599.1|14595.1|46
1616482200000|2021-03-23 06:50:00|14598.6|14594.6|14602.1|14598.1|14604.1|14600.1|14595.6|14591.6|58
1616482500000|2021-03-23 06:55:00|14601.6|14597.6|14601.1|14597.1|14605.1|14601.1|14600.1|14596.1|58
1616482800000|2021-03-23 07:00:00|14600.1|14598.1|14614.1|14612.1|14615.6|14613.6|14596.1|14594.1|313
1616483100000|2021-03-23 07:05:00|14614.6|14612.6|14603.1|14601.1|14615.1|14613.1|14602.6|14600.6|187
1616483400000|2021-03-23 07:10:00|14602.1|14600.1|14603.6|14601.6|14606.6|14604.6|14601.1|14599.1|198
1616483700000|2021-03-23 07:15:00|14604.1|14602.1|14611.1|14609.1|14615.6|14613.6|14601.6|14599.6|154
1616484000000|2021-03-23 07:20:00|14610.6|14608.6|14613.1|14611.1|14613.6|14611.6|14607.1|14605.1|85
1616484300000|2021-03-23 07:25:00|14612.6|14610.6|14610.6|14608.6|14612.6|14610.6|14605.1|14603.1|77
1616484600000|2021-03-23 07:30:00|14610.1|14608.1|14613.6|14611.6|14614.6|14612.6|14605.6|14603.6|58
1616484900000|2021-03-23 07:35:00|14613.1|14611.1|14611.6|14609.6|14614.6|14612.6|14608.1|14606.1|85
1616485200000|2021-03-23 07:40:00|14612.1|14610.1|14611.1|14609.1|14612.6|14610.6|14607.1|14605.1|112
1616485500000|2021-03-23 07:45:00|14610.6|14608.6|14607.1|14605.1|14611.6|14609.6|14606.6|14604.6|100
1616485800000|2021-03-23 07:50:00|14606.6|14604.6|14602.1|14600.1|14607.6|14605.6|14600.6|14598.6|79
1616486100000|2021-03-23 07:55:00|14602.6|14600.6|14612.6|14610.6|14614.1|14612.1|14601.1|14599.1|226
1616486400000|2021-03-23 08:00:00|14613.6|14611.6|14584.2|14583|14613.6|14612|14576.7|14575.5|2348
1616486700000|2021-03-23 08:05:00|14584.7|14583.5|14543.2|14542|14585.2|14584|14516.2|14515|3487
1616487000000|2021-03-23 08:10:00|14542.7|14541.5|14559.7|14558.5|14567.2|14566|14539.2|14538|1469
1616487300000|2021-03-23 08:15:00|14560.2|14559|14563.2|14562|14574.2|14573|14548.7|14547.5|1870
1616487600000|2021-03-23 08:20:00|14563.7|14562.5|14589.7|14588.5|14594.7|14593.5|14557.2|14556|1673
1616487900000|2021-03-23 08:25:00|14589.2|14588|14598.2|14597|14602.7|14601.5|14578.2|14577|1098
1616488200000|2021-03-23 08:30:00|14597.2|14596|14552.2|14551|14601.2|14600|14543.2|14542|1965
1616488500000|2021-03-23 08:35:00|14552.7|14551.5|14574.7|14573.5|14576.2|14575|14550.7|14549.5|909
1616488800000|2021-03-23 08:40:00|14575.2|14574|14588.2|14587|14595.7|14594.5|14575.2|14574|913
1616489100000|2021-03-23 08:45:00|14587.7|14586.5|14575.7|14574.5|14590.2|14589|14564.2|14563|553
1616489400000|2021-03-23 08:50:00|14576.2|14575|14584.7|14583.5|14588.7|14587.5|14575.7|14574.5|332
1616489700000|2021-03-23 08:55:00|14584.2|14583|14596.2|14595|14605.2|14604|14580.2|14579|574
1616490000000|2021-03-23 09:00:00|14595.2|14594|14604.7|14603.5|14607.7|14606.5|14588.2|14587|434
1616490300000|2021-03-23 09:05:00|14605.2|14604|14602.7|14601.5|14608.2|14607|14601.2|14600|324
1616490600000|2021-03-23 09:10:00|14603.2|14602|14601.7|14600.5|14609.2|14608|14593.2|14592|410
1616490900000|2021-03-23 09:15:00|14602.2|14601|14593.7|14592.5|14606.7|14605.5|14591.2|14590|353
1616491200000|2021-03-23 09:20:00|14594.2|14593|14593.7|14592.5|14603.7|14602.5|14590.2|14589|369
1616491500000|2021-03-23 09:25:00|14594.2|14593|14584.7|14583.5|14598.7|14597.5|14583.2|14582|281
1616491800000|2021-03-23 09:30:00|14584.2|14583|14583.7|14582.5|14591.2|14590|14578.7|14577.5|379
1616492100000|2021-03-23 09:35:00|14584.2|14583|14573.2|14572|14588.2|14587|14571.2|14570|317
1616492400000|2021-03-23 09:40:00|14573.7|14572.5|14581.2|14580|14587.2|14586|14571.2|14570|217
1616492700000|2021-03-23 09:45:00|14580.7|14579.5|14588.7|14587.5|14595.2|14594|14580.7|14579.5|345
1616493000000|2021-03-23 09:50:00|14588.2|14587|14594.2|14593|14597.7|14596.5|14588.2|14587|220
1616493300000|2021-03-23 09:55:00|14594.7|14593.5|14589.7|14588.5|14602.2|14601|14588.2|14587|276
1616493600000|2021-03-23 10:00:00|14589.2|14588|14577.2|14576|14589.2|14588|14572.2|14571|440
1616493900000|2021-03-23 10:05:00|14576.7|14575.5|14587.2|14586|14587.2|14586|14574.2|14573|186
1616494200000|2021-03-23 10:10:00|14587.7|14586.5|14581.7|14580.5|14597.2|14596|14581.7|14580.5|306
1616494500000|2021-03-23 10:15:00|14581.2|14580|14576.7|14575.5|14587.7|14586.5|14574.2|14573|188
1616494800000|2021-03-23 10:20:00|14577.2|14576|14574.7|14573.5|14583.2|14582|14573.2|14572|174
1616495100000|2021-03-23 10:25:00|14575.2|14574|14573.7|14572.5|14575.2|14574|14559.2|14558|333
1616495400000|2021-03-23 10:30:00|14573.2|14572|14572.2|14571|14578.2|14577|14571.2|14570|157
1616495700000|2021-03-23 10:35:00|14572.7|14571.5|14573.7|14572.5|14579.7|14578.5|14566.2|14565|204
1616496000000|2021-03-23 10:40:00|14573.2|14572|14583.7|14582.5|14583.7|14582.5|14570.7|14569.5|210
1616496300000|2021-03-23 10:45:00|14583.2|14582|14600.2|14599|14600.7|14599.5|14582.2|14581|345
1616496600000|2021-03-23 10:50:00|14600.7|14599.5|14602.7|14601.5|14607.2|14606|14598.7|14597.5|407
1616496900000|2021-03-23 10:55:00|14602.2|14601|14622.7|14621.5|14627.2|14626|14601.7|14600.5|609
1616497200000|2021-03-23 11:00:00|14623.2|14622|14623.7|14622.5|14628.7|14627.5|14620.7|14619.5|350
1616497500000|2021-03-23 11:05:00|14624.2|14623|14617.7|14616.5|14632.2|14631|14616.2|14615|374
1616497800000|2021-03-23 11:10:00|14617.2|14616|14624.2|14623|14629.2|14628|14617.2|14616|177
1616498100000|2021-03-23 11:15:00|14625.2|14624|14629.2|14628|14637.2|14636|14625.2|14624|419
1616498400000|2021-03-23 11:20:00|14629.7|14628.5|14646.2|14645|14649.2|14648|14628.7|14627.5|453
1616498700000|2021-03-23 11:25:00|14645.7|14644.5|14645.2|14644|14648.2|14647|14640.7|14639.5|295
1616499000000|2021-03-23 11:30:00|14645.7|14644.5|14643.7|14642.5|14653.7|14652.5|14643.2|14642|409
1616499300000|2021-03-23 11:35:00|14644.2|14643|14651.2|14650|14651.2|14650|14643.2|14642|226
1616499600000|2021-03-23 11:40:00|14652.2|14651|14648.2|14647|14653.2|14652|14647.2|14646|207
1616499900000|2021-03-23 11:45:00|14649.2|14648|14650.7|14649.5|14656.7|14655.5|14647.2|14646|328
1616500200000|2021-03-23 11:50:00|14650.2|14649|14648.7|14647.5|14658.2|14657|14647.7|14646.5|275
1616500500000|2021-03-23 11:55:00|14648.2|14647|14645.2|14644|14651.7|14650.5|14644.2|14643|353
1616500800000|2021-03-23 12:00:00|14646.2|14645|14644.7|14643.5|14656.7|14655.5|14644.7|14643.5|289
1616501100000|2021-03-23 12:05:00|14645.2|14644|14645.7|14644.5|14652.2|14651|14644.2|14643|261
1616501400000|2021-03-23 12:10:00|14645.2|14644|14654.2|14653|14654.7|14653.5|14645.2|14644|197
1616501700000|2021-03-23 12:15:00|14655.2|14654|14653.2|14652|14658.2|14657|14652.2|14651|211
1616502000000|2021-03-23 12:20:00|14652.7|14651.5|14654.2|14653|14655.2|14654|14648.7|14647.5|158
1616502300000|2021-03-23 12:25:00|14654.7|14653.5|14640.2|14639|14655.7|14654.5|14639.2|14638|336
1616502600000|2021-03-23 12:30:00|14639.7|14638.5|14645.7|14644.5|14646.7|14645.5|14639.2|14638|191
1616502900000|2021-03-23 12:35:00|14645.2|14644|14638.2|14637|14648.7|14647.5|14636.2|14635|237
1616503200000|2021-03-23 12:40:00|14638.7|14637.5|14643.2|14642|14647.2|14646|14638.2|14637|157
1616503500000|2021-03-23 12:45:00|14643.7|14642.5|14644.7|14643.5|14646.2|14645|14639.7|14638.5|183
1616503800000|2021-03-23 12:50:00|14644.2|14643|14650.7|14649.5|14651.2|14650|14644.2|14643|141
1616504100000|2021-03-23 12:55:00|14651.2|14650|14660.2|14659|14660.2|14659|14651.2|14650|227
1616504400000|2021-03-23 13:00:00|14660.7|14659.5|14667.2|14666|14668.2|14667|14660.7|14659.5|301
1616504700000|2021-03-23 13:05:00|14666.7|14665.5|14667.7|14666.5|14674.2|14673|14664.2|14663|374
1616505000000|2021-03-23 13:10:00|14668.2|14667|14672.7|14671.5|14673.2|14672|14665.2|14664|138
1616505300000|2021-03-23 13:15:00|14673.2|14672|14673.3|14672.1|14678.2|14677|14671.2|14670|313
1616505600000|2021-03-23 13:20:00|14672.8|14671.6|14680.8|14679.6|14682.8|14681.6|14672.8|14671.6|494
1616505900000|2021-03-23 13:25:00|14680.3|14679.1|14683.3|14682.1|14684.8|14683.6|14676.8|14675.6|221
1616506200000|2021-03-23 13:30:00|14682.8|14681.6|14676.8|14675.6|14684.8|14683.6|14672.3|14671.1|515
1616506500000|2021-03-23 13:35:00|14675.3|14674.1|14683.3|14682.1|14685.8|14684.6|14672.8|14671.6|401
1616506800000|2021-03-23 13:40:00|14683.8|14682.6|14682.8|14681.6|14684.8|14683.6|14677.3|14676.1|324
1616507100000|2021-03-23 13:45:00|14683.3|14682.1|14675.8|14674.6|14683.8|14682.6|14673.8|14672.6|323
1616507400000|2021-03-23 13:50:00|14676.3|14675.1|14678.3|14677.1|14683.3|14682.1|14675.3|14674.1|307
1616507700000|2021-03-23 13:55:00|14677.8|14676.6|14689.8|14688.6|14690.3|14689.1|14677.8|14676.6|385
1616508000000|2021-03-23 14:00:00|14689.3|14688.1|14693.3|14692.1|14707.8|14706.6|14687.8|14686.6|868
1616508300000|2021-03-23 14:05:00|14693.8|14692.6|14694.8|14693.6|14695.8|14694.6|14684.8|14683.6|459
1616508600000|2021-03-23 14:10:00|14694.3|14693.1|14688.8|14687.6|14699.8|14698.6|14683.8|14682.6|350
1616508900000|2021-03-23 14:15:00|14689.3|14688.1|14697.8|14696.6|14700.8|14699.6|14689.3|14688.1|253
1616509200000|2021-03-23 14:20:00|14697.3|14696.1|14695.8|14694.6|14700.8|14699.6|14690.8|14689.6|268
1616509500000|2021-03-23 14:25:00|14695.3|14694.1|14690.8|14689.6|14701.8|14700.6|14690.3|14689.1|251
1616509800000|2021-03-23 14:30:00|14690.3|14689.1|14679.3|14678.1|14698.8|14697.6|14678.8|14677.6|562
1616510100000|2021-03-23 14:35:00|14679.8|14678.6|14663.8|14662.6|14682.3|14681.1|14658.8|14657.6|971
1616510400000|2021-03-23 14:40:00|14663.3|14662.1|14665.8|14664.6|14671.8|14670.6|14656.8|14655.6|615
1616510700000|2021-03-23 14:45:00|14666.3|14665.1|14664.8|14663.6|14676.8|14675.6|14664.3|14663.1|481
1616511000000|2021-03-23 14:50:00|14664.3|14663.1|14673.3|14672.1|14676.8|14675.6|14659.3|14658.1|475
1616511300000|2021-03-23 14:55:00|14673.8|14672.6|14687.3|14686.1|14687.8|14686.6|14673.8|14672.6|435
1616511600000|2021-03-23 15:00:00|14686.8|14685.6|14675.8|14674.6|14693.8|14692.6|14675.8|14674.6|427
1616511900000|2021-03-23 15:05:00|14676.3|14675.1|14689.8|14688.6|14691.8|14690.6|14674.8|14673.6|301
1616512200000|2021-03-23 15:10:00|14689.6|14688.4|14690.6|14689.4|14696.6|14695.4|14683.1|14681.9|253
1616512500000|2021-03-23 15:15:00|14691.6|14690.4|14693.1|14691.9|14697.1|14695.9|14687.6|14686.4|205
1616512800000|2021-03-23 15:20:00|14692.6|14691.4|14691.1|14689.9|14695.1|14693.9|14687.6|14686.4|195
1616513100000|2021-03-23 15:25:00|14691.6|14690.4|14699.6|14698.4|14700.1|14698.9|14690.1|14688.9|226
1616513400000|2021-03-23 15:30:00|14700.1|14698.9|14695.6|14694.4|14704.6|14703.4|14691.6|14690.4|266
1616513700000|2021-03-23 15:35:00|14694.6|14693.4|14686.6|14685.4|14698.6|14697.4|14684.1|14682.9|206
1616514000000|2021-03-23 15:40:00|14686.1|14684.9|14686.1|14684.9|14688.6|14687.4|14681.6|14680.4|207
1616514300000|2021-03-23 15:45:00|14686.6|14685.4|14688.6|14687.4|14691.6|14690.4|14682.6|14681.4|204
1616514600000|2021-03-23 15:50:00|14689.1|14687.9|14690.6|14689.4|14690.6|14689.4|14684.6|14683.4|120
1616514900000|2021-03-23 15:55:00|14690.1|14688.9|14690.6|14689.4|14694.6|14693.4|14687.6|14686.4|250
1616515200000|2021-03-23 16:00:00|14690.1|14688.9|14692.1|14690.9|14696.6|14695.4|14685.1|14683.9|231
1616515500000|2021-03-23 16:05:00|14692.6|14691.4|14687.1|14685.9|14693.6|14692.4|14679.6|14678.4|343
1616515800000|2021-03-23 16:10:00|14687.6|14686.4|14689.6|14688.4|14690.6|14689.4|14684.6|14683.4|179
1616516100000|2021-03-23 16:15:00|14689.1|14687.9|14685.6|14684.4|14689.1|14687.9|14683.6|14682.4|216
1616516400000|2021-03-23 16:20:00|14686.1|14684.9|14688.6|14687.4|14691.6|14690.4|14682.6|14681.4|336
1616516700000|2021-03-23 16:25:00|14689.1|14687.9|14684.6|14683.4|14691.6|14690.4|14682.6|14681.4|487
1616517000000|2021-03-23 16:30:00|14685|14683|14663.5|14661.5|14688|14686|14663.5|14661.5|1003
1616517300000|2021-03-23 16:35:00|14664|14662|14681|14679|14681|14679|14662|14660|614
1616517600000|2021-03-23 16:40:00|14681.5|14679.5|14680|14678|14683|14681|14674|14672|210
1616517900000|2021-03-23 16:45:00|14680.5|14678.5|14680|14678|14683|14681|14678.5|14676.5|109
1616518200000|2021-03-23 16:50:00|14680.5|14678.5|14686.5|14684.5|14689.5|14687.5|14679|14677|127
1616518500000|2021-03-23 16:55:00|14687|14685|14688|14686|14691|14689|14686|14684|158
1616518800000|2021-03-23 17:00:00|14688.5|14686.5|14693.5|14691.5|14695|14693|14687|14685|307
1616519100000|2021-03-23 17:05:00|14693|14691|14693.5|14691.5|14694|14692|14690.5|14688.5|59
1616519400000|2021-03-23 17:10:00|14693|14691|14694|14692|14696|14694|14692|14690|96
1616519700000|2021-03-23 17:15:00|14693.5|14691.5|14694|14692|14695.5|14693.5|14690|14688|81
1616520000000|2021-03-23 17:20:00|14693.5|14691.5|14691|14689|14694|14692|14688|14686|91
1616520300000|2021-03-23 17:25:00|14691.5|14689.5|14687|14685|14692|14690|14684.5|14682.5|83
1616520600000|2021-03-23 17:30:00|14687.5|14685.5|14681|14679|14688|14686|14680.5|14678.5|85
1616520900000|2021-03-23 17:35:00|14681.5|14679.5|14675|14673|14682|14680|14675|14673|116
1616521200000|2021-03-23 17:40:00|14674|14672|14660.5|14658.5|14675|14673|14660|14658|187
1616521500000|2021-03-23 17:45:00|14661|14659|14664.5|14662.5|14665|14663|14658.5|14656.5|211
1616521800000|2021-03-23 17:50:00|14664|14662|14664|14662|14664.5|14662.5|14660.5|14658.5|95
1616522100000|2021-03-23 17:55:00|14663.5|14661.5|14662|14660|14664|14662|14656|14654|204
1616522400000|2021-03-23 18:00:00|14662.5|14660.5|14658|14656|14662.5|14660.5|14655|14653|148
1616522700000|2021-03-23 18:05:00|14658.5|14656.5|14661|14659|14661|14659|14653|14651|84
1616523000000|2021-03-23 18:10:00|14661.5|14659.5|14662|14660|14663|14661|14659|14657|71
1616523300000|2021-03-23 18:15:00|14661.5|14659.5|14659|14657|14662|14660|14657|14655|84
1616523600000|2021-03-23 18:20:00|14659.5|14657.5|14661|14659|14661.5|14659.5|14658|14656|45
1616523900000|2021-03-23 18:25:00|14660.5|14658.5|14658|14656|14660.5|14658.5|14654|14652|92
1616524200000|2021-03-23 18:30:00|14657.5|14655.5|14655|14653|14660|14658|14653|14651|44
1616524500000|2021-03-23 18:35:00|14655.5|14653.5|14648.5|14646.5|14656|14654|14647|14645|152
1616524800000|2021-03-23 18:40:00|14648|14646|14644|14642|14650|14648|14639|14637|202
1616525100000|2021-03-23 18:45:00|14643.5|14641.5|14645|14643|14646|14644|14639.5|14637.5|153
1616525400000|2021-03-23 18:50:00|14644|14642|14640|14638|14644|14642|14639|14637|97
1616525700000|2021-03-23 18:55:00|14639.5|14637.5|14628|14626|14640|14638|14628|14626|356
1616526000000|2021-03-23 19:00:00|14627|14625|14629|14627|14630|14628|14618|14616|253
1616526300000|2021-03-23 19:05:00|14629.5|14627.5|14625.5|14623.5|14633|14631|14625|14623|105
1616526600000|2021-03-23 19:10:00|14626|14624|14619|14617|14626|14624|14617.5|14615.5|108
1616526900000|2021-03-23 19:15:00|14619.5|14617.5|14615|14613|14619.5|14617.5|14611.5|14609.5|144
1616527200000|2021-03-23 19:20:00|14614.5|14612.5|14602.5|14600.5|14615|14613|14601|14599|229
1616527500000|2021-03-23 19:25:00|14602|14600|14606.5|14604.5|14610|14608|14598|14596|233
1616527800000|2021-03-23 19:30:00|14606|14604|14599.5|14597.5|14607.5|14605.5|14597.5|14595.5|186
1616528100000|2021-03-23 19:35:00|14600|14598|14597.5|14595.5|14603|14601|14592|14590|185
1616528400000|2021-03-23 19:40:00|14597|14595|14601.5|14599.5|14602.5|14600.5|14593.5|14591.5|131
1616528700000|2021-03-23 19:45:00|14602|14600|14607.5|14605.5|14619|14617|14601.5|14599.5|282
1616529000000|2021-03-23 19:50:00|14607|14605|14608|14606|14608.5|14606.5|14594|14592|227
1616529300000|2021-03-23 19:55:00|14608.5|14606.5|14609.5|14607.5|14614|14612|14605|14603|135
1616529600000|2021-03-23 20:00:00|14610.5|14608.5|14613|14611|14613.5|14611.5|14609|14607|66
1616529900000|2021-03-23 20:05:00|14612.5|14610.5|14613.5|14611.5|14614|14612|14610|14608|62
1616530200000|2021-03-23 20:10:00|14614|14612|14615|14613|14618|14616|14613|14611|95
1616530500000|2021-03-23 20:15:00|14615.5|14613.5|14612|14610|14615.5|14613.5|14612|14610|10
1616530800000|2021-03-23 20:20:00|14612.5|14610.5|14610|14608|14612.5|14610.5|14610|14608|28
1616531100000|2021-03-23 20:25:00|14609.5|14607.5|14607|14605|14609.5|14607.5|14607|14605|22
1616531400000|2021-03-23 20:30:00|14607.5|14605.5|14615|14613|14616|14614|14607.5|14605.5|58
1616531700000|2021-03-23 20:35:00|14615.5|14613.5|14615.5|14613.5|14617|14615|14613|14611|52
1616532000000|2021-03-23 20:40:00|14616|14614|14618|14616|14618|14616|14615.5|14613.5|27
1616532300000|2021-03-23 20:45:00|14617.5|14615.5|14613.5|14611.5|14620|14618|14613|14611|95
1616532600000|2021-03-23 20:50:00|14613|14611|14614|14612|14614.5|14612.5|14610|14608|68
1616532900000|2021-03-23 20:55:00|14614.5|14612.5|14619|14617|14623|14621|14613.5|14611.5|133
1616533200000|2021-03-23 21:00:00|14618.3|14613.3|14617|14612|14619.3|14614.3|14616.3|14611.3|9
1616533500000|2021-03-23 21:05:00|14616.9|14611.9|14617.9|14612.9|14618.6|14613.6|14616.9|14611.9|0
1616533800000|2021-03-23 21:10:00|14618|14613|14616.8|14611.8|14618.2|14613.2|14616.7|14611.7|0
1616534100000|2021-03-23 21:15:00|14617|14612|14616.5|14611.5|14617.7|14612.7|14616.5|14611.5|0
1616534400000|2021-03-23 21:20:00|14617|14612|14613.9|14608.9|14617|14612|14612.1|14607.1|0
1616534700000|2021-03-23 21:25:00|14614.2|14609.2|14616.8|14611.8|14617.3|14612.3|14613.8|14608.8|0
1616535000000|2021-03-23 21:30:00|14616.7|14611.7|14616.1|14611.1|14617.2|14612.2|14616.1|14611.1|0
1616535300000|2021-03-23 21:35:00|14616.2|14611.2|14618.5|14613.5|14618.5|14613.5|14616.2|14611.2|0
1616535600000|2021-03-23 21:40:00|14619.4|14614.4|14618.9|14613.9|14620|14615|14618.8|14613.8|0
1616535900000|2021-03-23 21:45:00|14619.1|14614.1|14619.6|14614.6|14621.8|14616.8|14619.1|14614.1|0
1616536200000|2021-03-23 21:50:00|14620|14615|14623.9|14618.9|14623.9|14618.9|14619.4|14614.4|0
1616536500000|2021-03-23 21:55:00|14624.1|14619.1|14625.3|14620.3|14627|14622|14623.5|14618.5|0
1616536800000|2021-03-23 22:00:00|14628.9|14623.9|14619|14614|14629.7|14624.7|14618.2|14613.2|0
1616537100000|2021-03-23 22:05:00|14620.7|14615.7|14615.9|14610.9|14620.8|14615.8|14615.1|14610.1|0
1616537400000|2021-03-23 22:10:00|14616.7|14611.7|14613.2|14608.2|14619.2|14614.2|14613.2|14608.2|0
1616537700000|2021-03-23 22:15:00|14613.6|14608.6|14613.4|14608.4|14614.2|14609.2|14612.8|14607.8|0
1616538000000|2021-03-23 22:20:00|14613.3|14608.3|14605.8|14600.8|14613.4|14608.4|14605.8|14600.8|0
1616538300000|2021-03-23 22:25:00|14606.2|14601.2|14607.1|14602.1|14608.8|14603.8|14603.6|14598.6|0
1616538600000|2021-03-23 22:30:00|14607.5|14602.5|14610.6|14605.6|14610.6|14605.6|14607.5|14602.5|0
1616538900000|2021-03-23 22:35:00|14611.5|14606.5|14618.8|14613.8|14619.7|14614.7|14611.3|14606.3|0
1616539200000|2021-03-23 22:40:00|14617.9|14612.9|14619.5|14614.5|14619.9|14614.9|14617|14612|0
1616539500000|2021-03-23 22:45:00|14620.4|14615.4|14618.9|14613.9|14621.1|14616.1|14618.9|14613.9|0
1616539800000|2021-03-23 22:50:00|14619.7|14614.7|14618.8|14613.8|14620.5|14615.5|14618.8|14613.8|0
1616540100000|2021-03-23 22:55:00|14617.1|14612.1|14613.6|14608.6|14617.1|14612.1|14613.2|14608.2|0
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14608.5|14603.5|14611.9|14606.9|14604.3|14599.3|0
1616540700000|2021-03-23 23:05:00|14609.3|14604.3|14610.1|14605.1|14610.2|14605.2|14606|14601|0
1616541000000|2021-03-23 23:10:00|14610.3|14605.3|14608.6|14603.6|14612.5|14607.5|14608.6|14603.6|0
1616541300000|2021-03-23 23:15:00|14607.8|14602.8|14599.8|14594.8|14610.4|14605.4|14597.6|14592.6|0
1616541600000|2021-03-23 23:20:00|14600.2|14595.2|14599.4|14594.4|14600.7|14595.7|14597.6|14592.6|0
1616541900000|2021-03-23 23:25:00|14599.3|14594.3|14604.4|14599.4|14605.4|14600.4|14597.6|14592.6|0
1616542200000|2021-03-23 23:30:00|14603.6|14598.6|14606.4|14601.4|14606.4|14601.4|14598.1|14593.1|0
1616542500000|2021-03-23 23:35:00|14607.2|14602.2|14602.3|14597.3|14607.2|14602.2|14601.5|14596.5|0
1616542800000|2021-03-23 23:40:00|14601.5|14596.5|14609.1|14604.1|14611|14606|14601.5|14596.5|0
1616543100000|2021-03-23 23:45:00|14609.9|14604.9|14605.1|14600.1|14609.9|14604.9|14598.2|14593.2|0
1616543400000|2021-03-23 23:50:00|14604.3|14599.3|14605.9|14600.9|14607.6|14602.6|14602.6|14597.6|0
1616543700000|2021-03-23 23:55:00|14605.5|14600.5|14609.7|14604.7|14609.7|14604.7|14604.6|14599.6|0
1616544000000|2021-03-24 00:00:00|14610.5|14605.5|14618.1|14613.1|14622.4|14617.4|14610.5|14605.5|0
1616544300000|2021-03-24 00:05:00|14617.3|14612.3|14613.5|14608.5|14620.7|14615.7|14611.9|14606.9|0
1616544600000|2021-03-24 00:10:00|14613.9|14608.9|14609.3|14604.3|14616.1|14611.1|14608.5|14603.5|0
1616544900000|2021-03-24 00:15:00|14608.5|14603.5|14601.5|14597.5|14608.5|14603.5|14585.5|14581.5|148
1616545200000|2021-03-24 00:20:00|14602|14598|14611|14607|14615|14611|14600|14596|57
1616545500000|2021-03-24 00:25:00|14610|14606|14609.5|14605.5|14614|14610|14606.5|14602.5|20
1616545800000|2021-03-24 00:30:00|14609|14605|14610.5|14606.5|14610.5|14606.5|14602|14598|33
1616546100000|2021-03-24 00:35:00|14609.5|14605.5|14610|14606|14615.5|14611.5|14608|14604|24
1616546400000|2021-03-24 00:40:00|14609.5|14605.5|14606.5|14602.5|14611|14607|14602.5|14598.5|8
1616546700000|2021-03-24 00:45:00|14606|14602|14604.5|14600.5|14607|14603|14601|14597|31
1616547000000|2021-03-24 00:50:00|14604|14600|14597|14593|14604|14600|14597|14593|11
1616547300000|2021-03-24 00:55:00|14597.5|14593.5|14601.5|14597.5|14603|14599|14597|14593|14
1616547600000|2021-03-24 01:00:00|14600.5|14596.5|14601|14597|14609|14605|14599.5|14595.5|18
1616547900000|2021-03-24 01:05:00|14602|14598|14605.5|14601.5|14607.5|14603.5|14601.5|14597.5|6
1616548200000|2021-03-24 01:10:00|14607|14603|14611|14607|14611.5|14607.5|14605.5|14601.5|11
1616548500000|2021-03-24 01:15:00|14610.5|14606.5|14607|14603|14615|14611|14606|14602|22
1616548800000|2021-03-24 01:20:00|14606.5|14602.5|14608.5|14604.5|14609|14605|14603.5|14599.5|9
1616549100000|2021-03-24 01:25:00|14609|14605|14612.5|14608.5|14616|14612|14609|14605|24
1616549400000|2021-03-24 01:30:00|14612|14608|14606.5|14602.5|14613|14609|14605.5|14601.5|34
1616549700000|2021-03-24 01:35:00|14607|14603|14613|14609|14615.5|14611.5|14607|14603|17
1616550000000|2021-03-24 01:40:00|14613.5|14609.5|14601|14597|14615|14611|14601|14597|25
1616550300000|2021-03-24 01:45:00|14600.5|14596.5|14590|14586|14600.5|14596.5|14586.5|14582.5|51
1616550600000|2021-03-24 01:50:00|14590.5|14586.5|14589|14585|14593|14589|14585|14581|31
1616550900000|2021-03-24 01:55:00|14588.5|14584.5|14576.5|14572.5|14590|14586|14576|14572|69
1616551200000|2021-03-24 02:00:00|14576|14572|14570|14566|14579|14575|14568.5|14564.5|100
1616551500000|2021-03-24 02:05:00|14569.5|14565.5|14584.5|14580.5|14586|14582|14568.5|14564.5|102
1616551800000|2021-03-24 02:10:00|14585|14581|14587|14583|14591|14587|14583.5|14579.5|64
1616552100000|2021-03-24 02:15:00|14586.5|14582.5|14586.5|14582.5|14589|14585|14581.5|14577.5|44
1616552400000|2021-03-24 02:20:00|14586|14582|14576|14572|14586|14582|14572|14568|48
1616552700000|2021-03-24 02:25:00|14575.5|14571.5|14578|14574|14582|14578|14574.5|14570.5|18
1616553000000|2021-03-24 02:30:00|14577.5|14573.5|14581|14577|14582|14578|14574.5|14570.5|17
1616553300000|2021-03-24 02:35:00|14582|14578|14585.5|14581.5|14586|14582|14578.5|14574.5|24
1616553600000|2021-03-24 02:40:00|14585|14581|14590|14586|14591.5|14587.5|14584.5|14580.5|9
1616553900000|2021-03-24 02:45:00|14589.5|14585.5|14592.5|14588.5|14596.5|14592.5|14589|14585|14
1616554200000|2021-03-24 02:50:00|14593|14589|14598|14594|14598|14594|14588.5|14584.5|30
1616554500000|2021-03-24 02:55:00|14597.5|14593.5|14591|14587|14597.5|14593.5|14590|14586|17
1616554800000|2021-03-24 03:00:00|14590.5|14586.5|14585.5|14581.5|14591|14587|14582|14578|41
1616555100000|2021-03-24 03:05:00|14585|14581|14580|14576|14585|14581|14576|14572|16
1616555400000|2021-03-24 03:10:00|14579.5|14575.5|14586|14582|14587|14583|14577|14573|38
1616555700000|2021-03-24 03:15:00|14585.5|14581.5|14583.5|14579.5|14586.5|14582.5|14582|14578|21
1616556000000|2021-03-24 03:20:00|14584|14580|14586|14582|14586|14582|14580|14576|29
1616556300000|2021-03-24 03:25:00|14585.5|14581.5|14600|14596|14600|14596|14585|14581|15
1616556600000|2021-03-24 03:30:00|14600.5|14596.5|14605|14601|14606.5|14602.5|14600|14596|35
1616556900000|2021-03-24 03:35:00|14604.5|14600.5|14606.5|14602.5|14609|14605|14602|14598|19
1616557200000|2021-03-24 03:40:00|14606|14602|14611|14607|14611|14607|14605|14601|28
1616557500000|2021-03-24 03:45:00|14611.5|14607.5|14610.5|14606.5|14613|14609|14607|14603|14
1616557800000|2021-03-24 03:50:00|14609|14605|14608|14604|14613|14609|14606.5|14602.5|10
1616558100000|2021-03-24 03:55:00|14607.5|14603.5|14608|14604|14608|14604|14606|14602|1
1616558400000|2021-03-24 04:00:00|14608.5|14604.5|14605.5|14601.5|14608.5|14604.5|14605|14601|13
1616558700000|2021-03-24 04:05:00|14606|14602|14611|14607|14611.5|14607.5|14606|14602|8
1616559000000|2021-03-24 04:10:00|14611.5|14607.5|14606|14602|14612|14608|14605|14601|6
1616559300000|2021-03-24 04:15:00|14606.5|14602.5|14602|14598|14608|14604|14602|14598|11
1616559600000|2021-03-24 04:20:00|14602.5|14598.5|14600|14596|14604|14600|14599.5|14595.5|29
1616559900000|2021-03-24 04:25:00|14600.5|14596.5|14602|14598|14603.5|14599.5|14598.5|14594.5|12
1616560200000|2021-03-24 04:30:00|14601.5|14597.5|14603|14599|14603.5|14599.5|14600.5|14596.5|13
1616560500000|2021-03-24 04:35:00|14603.5|14599.5|14599|14595|14603.5|14599.5|14597.5|14593.5|13
1616560800000|2021-03-24 04:40:00|14598.5|14594.5|14594.5|14590.5|14598.5|14594.5|14594.5|14590.5|19
1616561100000|2021-03-24 04:45:00|14594|14590|14590.5|14586.5|14594|14590|14590|14586|15
1616561400000|2021-03-24 04:50:00|14588.5|14584.5|14589|14585|14590|14586|14587|14583|17
1616561700000|2021-03-24 04:55:00|14589.5|14585.5|14593.5|14589.5|14594.5|14590.5|14589.5|14585.5|15
1616562000000|2021-03-24 05:00:00|14593|14589|14583|14579|14595|14591|14583|14579|28
1616562300000|2021-03-24 05:05:00|14583.5|14579.5|14595|14591|14598|14594|14583|14579|44
1616562600000|2021-03-24 05:10:00|14594.5|14590.5|14598|14594|14598|14594|14592.5|14588.5|31
1616562900000|2021-03-24 05:15:00|14598.5|14594.5|14587|14583|14599|14595|14585.5|14581.5|24
1616563200000|2021-03-24 05:20:00|14586.5|14582.5|14585.5|14581.5|14588.5|14584.5|14580.5|14576.5|51
1616563500000|2021-03-24 05:25:00|14584|14580|14595|14591|14596.5|14592.5|14584|14580|29
1616563800000|2021-03-24 05:30:00|14595.5|14591.5|14603.5|14599.5|14603.5|14599.5|14593.5|14589.5|23
1616564100000|2021-03-24 05:35:00|14603|14599|14599|14595|14605.5|14601.5|14599|14595|26
1616564400000|2021-03-24 05:40:00|14598.5|14594.5|14601.5|14597.5|14604|14600|14593.5|14589.5|39
1616564700000|2021-03-24 05:45:00|14600.5|14596.5|14602|14598|14604|14600|14598|14594|25
1616565000000|2021-03-24 05:50:00|14601.5|14597.5|14598|14594|14603|14599|14597.5|14593.5|62
1616565300000|2021-03-24 05:55:00|14597.5|14593.5|14598.5|14594.5|14603|14599|14597.5|14593.5|46
1616565600000|2021-03-24 06:00:00|14598|14594|14595.5|14591.5|14600|14596|14593.5|14589.5|56
1616565900000|2021-03-24 06:05:00|14597|14593|14598.5|14594.5|14600|14596|14593.5|14589.5|56
1616566200000|2021-03-24 06:10:00|14599|14595|14599.5|14595.5|14599.5|14595.5|14595.5|14591.5|14
1616566500000|2021-03-24 06:15:00|14598|14594|14597.5|14593.5|14601|14597|14596.5|14592.5|17
1616566800000|2021-03-24 06:20:00|14598.5|14594.5|14596.5|14592.5|14601|14597|14596|14592|31
1616567100000|2021-03-24 06:25:00|14596|14592|14596.5|14592.5|14598.5|14594.5|14596|14592|14
1616567400000|2021-03-24 06:30:00|14597|14593|14598.5|14594.5|14599.5|14595.5|14596.5|14592.5|50
1616567700000|2021-03-24 06:35:00|14599|14595|14595.5|14591.5|14599|14595|14595.5|14591.5|26
1616568000000|2021-03-24 06:40:00|14594|14590|14600.5|14596.5|14602|14598|14593.5|14589.5|50
1616568300000|2021-03-24 06:45:00|14601|14597|14601|14597|14603.5|14599.5|14600|14596|45
1616568600000|2021-03-24 06:50:00|14601.5|14597.5|14602|14598|14603|14599|14600.5|14596.5|30
1616568900000|2021-03-24 06:55:00|14602.5|14598.5|14600|14596|14602.5|14598.5|14598.5|14594.5|31
1616569200000|2021-03-24 07:00:00|14599|14597|14613|14611|14615|14613|14582.5|14580.5|490
1616569500000|2021-03-24 07:05:00|14613.5|14611.5|14594.5|14592.5|14614.5|14612.5|14594|14592|262
1616569800000|2021-03-24 07:10:00|14595|14593|14596.5|14594.5|14602|14600|14589.5|14587.5|266
1616570100000|2021-03-24 07:15:00|14596|14594|14580.5|14578.5|14599.5|14597.5|14580.5|14578.5|383
1616570400000|2021-03-24 07:20:00|14580|14578|14580|14578|14585|14583|14571|14569|201
1616570700000|2021-03-24 07:25:00|14579.5|14577.5|14580.5|14578.5|14584|14582|14575.5|14573.5|153
1616571000000|2021-03-24 07:30:00|14580|14578|14590|14588|14590|14588|14577.5|14575.5|265
1616571300000|2021-03-24 07:35:00|14589|14587|14586.5|14584.5|14590|14588|14583.5|14581.5|204
1616571600000|2021-03-24 07:40:00|14586|14584|14573|14571|14586|14584|14573|14571|158
1616571900000|2021-03-24 07:45:00|14573.5|14571.5|14580.5|14578.5|14581|14579|14572|14570|198
1616572200000|2021-03-24 07:50:00|14581|14579|14582.5|14580.5|14585|14583|14578|14576|148
1616572500000|2021-03-24 07:55:00|14583|14581|14580.5|14578.5|14585|14583|14575|14573|194
1616572800000|2021-03-24 08:00:00|14581|14579|14535.1|14533.9|14582.1|14580.9|14528.1|14526.9|3173
1616573100000|2021-03-24 08:05:00|14535.6|14534.4|14551.6|14550.4|14555.6|14554.4|14519.1|14517.9|2679
1616573400000|2021-03-24 08:10:00|14552.1|14550.9|14562.1|14560.9|14575.1|14573.9|14543.6|14542.4|1542
1616573700000|2021-03-24 08:15:00|14566.6|14565.4|14585.6|14584.4|14594.6|14593.4|14566.1|14564.9|1941
1616574000000|2021-03-24 08:20:00|14586.1|14584.9|14578.6|14577.4|14593.6|14592.4|14571.1|14569.9|1069
1616574300000|2021-03-24 08:25:00|14577.6|14576.4|14592.1|14590.9|14609.1|14607.9|14576.1|14574.9|1860
1616574600000|2021-03-24 08:30:00|14598.1|14596.9|14593.6|14592.4|14611.1|14609.9|14588.1|14586.9|1847
1616574900000|2021-03-24 08:35:00|14594.1|14592.9|14554.6|14553.4|14596.6|14595.4|14553.1|14551.9|1497
1616575200000|2021-03-24 08:40:00|14555.1|14553.9|14573.6|14572.4|14577.6|14576.4|14553.6|14552.4|1157
1616575500000|2021-03-24 08:45:00|14574.1|14572.9|14585.1|14583.9|14590.6|14589.4|14573.6|14572.4|905
1616575800000|2021-03-24 08:50:00|14585.6|14584.4|14575.1|14573.9|14597.6|14596.4|14568.6|14567.4|736
1616576100000|2021-03-24 08:55:00|14575.6|14574.4|14581.1|14579.9|14593.6|14592.4|14574.1|14572.9|534
1616576400000|2021-03-24 09:00:00|14580.6|14579.4|14585.6|14584.4|14596.6|14595.4|14579.6|14578.4|346
1616576700000|2021-03-24 09:05:00|14586.1|14584.9|14592.1|14590.9|14602.6|14601.4|14586.1|14584.9|483
1616577000000|2021-03-24 09:10:00|14592.6|14591.4|14597.1|14595.9|14613.6|14612.4|14591.6|14590.4|522
1616577300000|2021-03-24 09:15:00|14597.6|14596.4|14587.6|14586.4|14599.6|14598.4|14585.1|14583.9|306
1616577600000|2021-03-24 09:20:00|14588.1|14586.9|14587.1|14585.9|14592.1|14590.9|14578.1|14576.9|364
1616577900000|2021-03-24 09:25:00|14586.6|14585.4|14579.6|14578.4|14592.6|14591.4|14579.6|14578.4|227
1616578200000|2021-03-24 09:30:00|14580.1|14578.9|14590.1|14588.9|14596.1|14594.9|14580.1|14578.9|215
1616578500000|2021-03-24 09:35:00|14589.1|14587.9|14586.1|14584.9|14591.6|14590.4|14580.6|14579.4|247
1616578800000|2021-03-24 09:40:00|14586.6|14585.4|14586.6|14585.4|14593.6|14592.4|14582.1|14580.9|207
1616579100000|2021-03-24 09:45:00|14587.1|14585.9|14593.6|14592.4|14595.1|14593.9|14585.6|14584.4|170
1616579400000|2021-03-24 09:50:00|14594.1|14592.9|14593.1|14591.9|14599.6|14598.4|14587.1|14585.9|818
1616579700000|2021-03-24 09:55:00|14592.6|14591.4|14598.1|14596.9|14599.6|14598.4|14591.6|14590.4|231
1616580000000|2021-03-24 10:00:00|14597.6|14596.4|14597.1|14595.9|14601.1|14599.9|14593.6|14592.4|168
1616580300000|2021-03-24 10:05:00|14597.6|14596.4|14597.6|14596.4|14599.6|14598.4|14591.6|14590.4|213
1616580600000|2021-03-24 10:10:00|14598.1|14596.9|14603.1|14601.9|14604.6|14603.4|14596.1|14594.9|193
1616580900000|2021-03-24 10:15:00|14603.6|14602.4|14611.1|14609.9|14611.1|14609.9|14602.1|14600.9|422
1616581200000|2021-03-24 10:20:00|14610.6|14609.4|14603.6|14602.4|14613.6|14612.4|14601.6|14600.4|406
1616581500000|2021-03-24 10:25:00|14604.1|14602.9|14601.6|14600.4|14606.6|14605.4|14600.1|14598.9|175
1616581800000|2021-03-24 10:30:00|14602.1|14600.9|14603.6|14602.4|14606.1|14604.9|14597.1|14595.9|246
1616582100000|2021-03-24 10:35:00|14604.1|14602.9|14597.1|14595.9|14604.6|14603.4|14593.6|14592.4|246
1616582400000|2021-03-24 10:40:00|14597.6|14596.4|14590.6|14589.4|14601.1|14599.9|14589.1|14587.9|276
1616582700000|2021-03-24 10:45:00|14590.1|14588.9|14580.1|14578.9|14590.1|14588.9|14579.6|14578.4|268
1616583000000|2021-03-24 10:50:00|14580.6|14579.4|14581.6|14580.4|14583.1|14581.9|14572.6|14571.4|425
1616583300000|2021-03-24 10:55:00|14581.1|14579.9|14586.6|14585.4|14586.6|14585.4|14576.6|14575.4|349
1616583600000|2021-03-24 11:00:00|14587.1|14585.9|14588.1|14586.9|14593.1|14591.9|14581.6|14580.4|319
1616583900000|2021-03-24 11:05:00|14587.6|14586.4|14599.1|14597.9|14602.1|14600.9|14587.1|14585.9|332
1616584200000|2021-03-24 11:10:00|14599.6|14598.4|14599.6|14598.4|14603.1|14601.9|14598.1|14596.9|228
1616584500000|2021-03-24 11:15:00|14600.1|14598.9|14602.1|14600.9|14607.1|14605.9|14599.1|14597.9|244
1616584800000|2021-03-24 11:20:00|14602.6|14601.4|14600.6|14599.4|14603.1|14601.9|14594.1|14592.9|287
1616585100000|2021-03-24 11:25:00|14601.1|14599.9|14590.6|14589.4|14601.1|14599.9|14590.1|14588.9|198
1616585400000|2021-03-24 11:30:00|14591.1|14589.9|14589.6|14588.4|14597.1|14595.9|14589.1|14587.9|111
1616585700000|2021-03-24 11:35:00|14589.1|14587.9|14587.1|14585.9|14589.6|14588.4|14582.1|14580.9|111
1616586000000|2021-03-24 11:40:00|14587.6|14586.4|14582.6|14581.4|14590.1|14588.9|14582.1|14580.9|201
1616586300000|2021-03-24 11:45:00|14583.1|14581.9|14574.6|14573.4|14586.1|14584.9|14574.1|14572.9|185
1616586600000|2021-03-24 11:50:00|14574.1|14572.9|14573.6|14572.4|14578.1|14576.9|14570.6|14569.4|408
1616586900000|2021-03-24 11:55:00|14573.1|14571.9|14572.1|14570.9|14574.6|14573.4|14568.6|14567.4|381
1616587200000|2021-03-24 12:00:00|14572.6|14571.4|14577.1|14575.9|14580.1|14578.9|14572.1|14570.9|333
1616587500000|2021-03-24 12:05:00|14577.6|14576.4|14587.1|14585.9|14588.1|14586.9|14576.6|14575.4|262
1616587800000|2021-03-24 12:10:00|14587.6|14586.4|14588.6|14587.4|14591.1|14589.9|14584.6|14583.4|190
1616588100000|2021-03-24 12:15:00|14588.1|14586.9|14582.6|14581.4|14591.1|14589.9|14582.6|14581.4|128
1616588400000|2021-03-24 12:20:00|14583.1|14581.9|14578.6|14577.4|14585.1|14583.9|14577.6|14576.4|177
1616588700000|2021-03-24 12:25:00|14579.1|14577.9|14576.1|14574.9|14583.1|14581.9|14576.1|14574.9|116
1616589000000|2021-03-24 12:30:00|14575.6|14574.4|14571.1|14569.9|14577.1|14575.9|14570.6|14569.4|167
1616589300000|2021-03-24 12:35:00|14570.6|14569.4|14580.6|14579.4|14581.6|14580.4|14570.1|14568.9|158
1616589600000|2021-03-24 12:40:00|14581.1|14579.9|14574.3|14573.1|14582.8|14581.6|14573.8|14572.6|276
1616589900000|2021-03-24 12:45:00|14574.8|14573.6|14577.8|14576.6|14577.8|14576.6|14570.8|14569.6|225
1616590200000|2021-03-24 12:50:00|14577.3|14576.1|14580.3|14579.1|14582.3|14581.1|14576.3|14575.1|255
1616590500000|2021-03-24 12:55:00|14580.8|14579.6|14579.8|14578.6|14583.8|14582.6|14577.3|14576.1|179
1616590800000|2021-03-24 13:00:00|14579.3|14578.1|14576.3|14575.1|14581.3|14580.1|14574.8|14573.6|269
1616591100000|2021-03-24 13:05:00|14576.8|14575.6|14580.3|14579.1|14580.3|14579.1|14574.3|14573.1|173
1616591400000|2021-03-24 13:10:00|14580.8|14579.6|14578.8|14577.6|14583.8|14582.6|14577.3|14576.1|163
1616591700000|2021-03-24 13:15:00|14578.3|14577.1|14578.3|14577.1|14580.3|14579.1|14574.8|14573.6|199
1616592000000|2021-03-24 13:20:00|14577.8|14576.6|14570.3|14569.1|14578.3|14577.1|14569.3|14568.1|271
1616592300000|2021-03-24 13:25:00|14569.8|14568.6|14577.8|14576.6|14580.3|14579.1|14569.3|14568.1|255
1616592600000|2021-03-24 13:30:00|14577.3|14576.1|14583.3|14582.1|14588.3|14587.1|14576.3|14575.1|722
1616592900000|2021-03-24 13:35:00|14582.8|14581.6|14592.3|14591.1|14592.8|14591.6|14581.3|14580.1|355
1616593200000|2021-03-24 13:40:00|14592.8|14591.6|14592.8|14591.6|14597.3|14596.1|14587.3|14586.1|277
1616593500000|2021-03-24 13:45:00|14593.3|14592.1|14585.8|14584.6|14600.3|14599.1|14585.3|14584.1|506
1616593800000|2021-03-24 13:50:00|14585.3|14584.1|14568.3|14567.1|14586.3|14585.1|14564.3|14563.1|513
1616594100000|2021-03-24 13:55:00|14567.8|14566.6|14565.8|14564.6|14571.3|14570.1|14561.8|14560.6|271
1616594400000|2021-03-24 14:00:00|14565.3|14564.1|14579.3|14578.1|14585.3|14584.1|14565.3|14564.1|291
1616594700000|2021-03-24 14:05:00|14578.8|14577.6|14583.3|14582.1|14588.3|14587.1|14578.8|14577.6|200
1616595000000|2021-03-24 14:10:00|14583.8|14582.6|14583.8|14582.6|14591.8|14590.6|14576.8|14575.6|317
1616595300000|2021-03-24 14:15:00|14584.3|14583.1|14567.3|14566.1|14585.3|14584.1|14565.3|14564.1|398
1616595600000|2021-03-24 14:20:00|14566.3|14565.1|14570.3|14569.1|14579.3|14578.1|14566.3|14565.1|235
1616595900000|2021-03-24 14:25:00|14569.3|14568.1|14581.8|14580.6|14582.3|14581.1|14569.3|14568.1|170
1616596200000|2021-03-24 14:30:00|14581.3|14580.1|14574.3|14573.1|14582.8|14581.6|14572.3|14571.1|401
1616596500000|2021-03-24 14:35:00|14574.8|14573.6|14573.8|14572.6|14581.8|14580.6|14573.3|14572.1|432
1616596800000|2021-03-24 14:40:00|14574.3|14573.1|14576.8|14575.6|14580.8|14579.6|14573.3|14572.1|317
1616597100000|2021-03-24 14:45:00|14577.3|14576.1|14579.3|14578.1|14589.3|14588.1|14576.8|14575.6|421
1616597400000|2021-03-24 14:50:00|14579.8|14578.6|14580.3|14579.1|14584.3|14583.1|14576.8|14575.6|281
1616597700000|2021-03-24 14:55:00|14580.8|14579.6|14582.3|14581.1|14583.3|14582.1|14577.3|14576.1|327
1616598000000|2021-03-24 15:00:00|14581.8|14580.6|14583.3|14582.1|14589.3|14588.1|14578.3|14577.1|492
1616598300000|2021-03-24 15:05:00|14584.3|14583.1|14594.3|14593.1|14600.3|14599.1|14583.3|14582.1|499
1616598600000|2021-03-24 15:10:00|14594.8|14593.6|14595.3|14594.1|14598.3|14597.1|14588.3|14587.1|269
1616598900000|2021-03-24 15:15:00|14595.8|14594.6|14591.3|14590.1|14598.3|14597.1|14583.8|14582.6|349
1616599200000|2021-03-24 15:20:00|14590.8|14589.6|14583.8|14582.6|14592.3|14591.1|14583.3|14582.1|347
1616599500000|2021-03-24 15:25:00|14584.3|14583.1|14593.3|14592.1|14593.8|14592.6|14582.3|14581.1|330
1616599800000|2021-03-24 15:30:00|14592.8|14591.6|14595.8|14594.6|14598.3|14597.1|14590.8|14589.6|328
1616600100000|2021-03-24 15:35:00|14596.3|14595.1|14595.3|14594.1|14599.8|14598.6|14592.3|14591.1|249
1616600400000|2021-03-24 15:40:00|14595.8|14594.6|14597.3|14596.1|14598.8|14597.6|14590.3|14589.1|195
1616600700000|2021-03-24 15:45:00|14596.8|14595.6|14595.8|14594.6|14600.3|14599.1|14594.3|14593.1|270
1616601000000|2021-03-24 15:50:00|14596.3|14595.1|14592.3|14591.1|14596.3|14595.1|14589.3|14588.1|274
1616601300000|2021-03-24 15:55:00|14593.3|14592.1|14596.3|14595.1|14598.3|14597.1|14587.3|14586.1|414
1616601600000|2021-03-24 16:00:00|14596.8|14595.6|14598.3|14597.1|14603.3|14602.1|14595.3|14594.1|548
1616601900000|2021-03-24 16:05:00|14598.8|14597.6|14609.3|14608.1|14610.3|14609.1|14598.3|14597.1|328
1616602200000|2021-03-24 16:10:00|14608.8|14607.6|14609.3|14608.1|14611.3|14610.1|14603.3|14602.1|243
1616602500000|2021-03-24 16:15:00|14609.8|14608.6|14615.3|14614.1|14615.3|14614.1|14609.3|14608.1|253
1616602800000|2021-03-24 16:20:00|14614.8|14613.6|14614.8|14613.6|14619.3|14618.1|14614.3|14613.1|457
1616603100000|2021-03-24 16:25:00|14614.3|14613.1|14608.3|14607.1|14615.3|14614.1|14603.3|14602.1|895
1616603400000|2021-03-24 16:30:00|14608.7|14606.7|14605.7|14603.7|14612.7|14610.7|14599.2|14597.2|1098
1616603700000|2021-03-24 16:35:00|14606.7|14604.7|14617.7|14615.7|14618.7|14616.7|14604.7|14602.7|576
1616604000000|2021-03-24 16:40:00|14618.2|14616.2|14620.2|14618.2|14622.2|14620.2|14615.7|14613.7|171
1616604300000|2021-03-24 16:45:00|14620.7|14618.7|14610.7|14608.7|14621.2|14619.2|14609.7|14607.7|138
1616604600000|2021-03-24 16:50:00|14610.2|14608.2|14603.2|14601.2|14610.7|14608.7|14602.7|14600.7|126
1616604900000|2021-03-24 16:55:00|14602.7|14600.7|14601.2|14599.2|14604.7|14602.7|14598.7|14596.7|183
1616605200000|2021-03-24 17:00:00|14601.7|14599.7|14596.7|14594.7|14601.7|14599.7|14589.2|14587.2|227
1616605500000|2021-03-24 17:05:00|14597.2|14595.2|14596.2|14594.2|14598.2|14596.2|14590.7|14588.7|108
1616605800000|2021-03-24 17:10:00|14596.7|14594.7|14582.2|14580.2|14597.7|14595.7|14582.2|14580.2|188
1616606100000|2021-03-24 17:15:00|14581.7|14579.7|14589.2|14587.2|14589.7|14587.7|14577.7|14575.7|270
1616606400000|2021-03-24 17:20:00|14588.7|14586.7|14592.7|14590.7|14592.7|14590.7|14587.7|14585.7|116
1616606700000|2021-03-24 17:25:00|14592.2|14590.2|14590.7|14588.7|14595.2|14593.2|14589.7|14587.7|85
1616607000000|2021-03-24 17:30:00|14590.2|14588.2|14591.2|14589.2|14595.2|14593.2|14589.7|14587.7|115
1616607300000|2021-03-24 17:35:00|14590.7|14588.7|14597.2|14595.2|14597.2|14595.2|14589.7|14587.7|46
1616607600000|2021-03-24 17:40:00|14596.7|14594.7|14580.7|14578.7|14600.2|14598.2|14579.2|14577.2|158
1616607900000|2021-03-24 17:45:00|14581.2|14579.2|14597.7|14595.7|14597.7|14595.7|14580.7|14578.7|173
1616608200000|2021-03-24 17:50:00|14598.2|14596.2|14598.2|14596.2|14601.7|14599.7|14596.7|14594.7|147
1616608500000|2021-03-24 17:55:00|14597.7|14595.7|14601.7|14599.7|14602.7|14600.7|14597.7|14595.7|129
1616608800000|2021-03-24 18:00:00|14602.2|14600.2|14598.7|14596.7|14602.7|14600.7|14594.2|14592.2|89
1616609100000|2021-03-24 18:05:00|14598.2|14596.2|14600.2|14598.2|14602.7|14600.7|14594.7|14592.7|102
1616609400000|2021-03-24 18:10:00|14599.7|14597.7|14597.2|14595.2|14602.7|14600.7|14595.7|14593.7|52
1616609700000|2021-03-24 18:15:00|14597.7|14595.7|14601.7|14599.7|14604.2|14602.2|14596.2|14594.2|64
1616610000000|2021-03-24 18:20:00|14601.2|14599.2|14597.7|14595.7|14605.2|14603.2|14597.2|14595.2|38
1616610300000|2021-03-24 18:25:00|14597.2|14595.2|14586.2|14584.2|14597.7|14595.7|14585.7|14583.7|183
1616610600000|2021-03-24 18:30:00|14586.7|14584.7|14581.7|14579.7|14586.7|14584.7|14574.7|14572.7|257
1616610900000|2021-03-24 18:35:00|14580.7|14578.7|14579.7|14577.7|14586.2|14584.2|14578.2|14576.2|173
1616611200000|2021-03-24 18:40:00|14579.2|14577.2|14575.7|14573.7|14581.7|14579.7|14572.7|14570.7|162
1616611500000|2021-03-24 18:45:00|14576.2|14574.2|14585.7|14583.7|14587.7|14585.7|14574.7|14572.7|212
1616611800000|2021-03-24 18:50:00|14585.2|14583.2|14571.2|14569.2|14585.7|14583.7|14570.7|14568.7|108
1616612100000|2021-03-24 18:55:00|14571.7|14569.7|14569.2|14567.2|14575.7|14573.7|14568.7|14566.7|235
1616612400000|2021-03-24 19:00:00|14569.7|14567.7|14571.2|14569.2|14573.7|14571.7|14566.2|14564.2|177
1616612700000|2021-03-24 19:05:00|14570.7|14568.7|14575.7|14573.7|14578.2|14576.2|14569.7|14567.7|103
1616613000000|2021-03-24 19:10:00|14575.2|14573.2|14573.2|14571.2|14577.7|14575.7|14569.7|14567.7|86
1616613300000|2021-03-24 19:15:00|14572.7|14570.7|14575.7|14573.7|14578.2|14576.2|14569.2|14567.2|65
1616613600000|2021-03-24 19:20:00|14576.2|14574.2|14562.2|14560.2|14576.7|14574.7|14560.2|14558.2|140
1616613900000|2021-03-24 19:25:00|14561.7|14559.7|14562.2|14560.2|14567.2|14565.2|14559.2|14557.2|94
1616614200000|2021-03-24 19:30:00|14562.7|14560.7|14554.2|14552.2|14563.2|14561.2|14553.7|14551.7|125
1616614500000|2021-03-24 19:35:00|14553.7|14551.7|14552.7|14550.7|14557.2|14555.2|14550.7|14548.7|212
1616614800000|2021-03-24 19:40:00|14552.2|14550.2|14552.2|14550.2|14557.7|14555.7|14550.7|14548.7|169
1616615100000|2021-03-24 19:45:00|14552.7|14550.7|14557.2|14555.2|14559.7|14557.7|14550.7|14548.7|126
1616615400000|2021-03-24 19:50:00|14556.7|14554.7|14546.7|14544.7|14556.7|14554.7|14546.7|14544.7|173
1616615700000|2021-03-24 19:55:00|14547.7|14545.7|14545.2|14543.2|14550.7|14548.7|14540.7|14538.7|290
1616616000000|2021-03-24 20:00:00|14544.7|14542.7|14546.2|14544.2|14547.7|14545.7|14542.2|14540.2|81
1616616300000|2021-03-24 20:05:00|14545.7|14543.7|14545.2|14543.2|14546.2|14544.2|14541.7|14539.7|64
1616616600000|2021-03-24 20:10:00|14546.2|14544.2|14546.2|14544.2|14548.2|14546.2|14544.2|14542.2|35
1616616900000|2021-03-24 20:15:00|14545.7|14543.7|14549.2|14547.2|14549.7|14547.7|14545.2|14543.2|36
1616617200000|2021-03-24 20:20:00|14549.7|14547.7|14549.2|14547.2|14550.2|14548.2|14548.7|14546.7|22
1616617500000|2021-03-24 20:25:00|14549.7|14547.7|14549.7|14547.7|14549.7|14547.7|14549.7|14547.7|6
1616617800000|2021-03-24 20:30:00|14549.2|14547.2|14550.7|14548.7|14550.7|14548.7|14549.2|14547.2|38
1616618100000|2021-03-24 20:35:00|14550.2|14548.2|14555.7|14553.7|14555.7|14553.7|14550.2|14548.2|81
1616618400000|2021-03-24 20:40:00|14555.2|14553.2|14556.7|14554.7|14556.7|14554.7|14553.7|14551.7|28
1616618700000|2021-03-24 20:45:00|14557.2|14555.2|14559.2|14557.2|14560.7|14558.7|14557.2|14555.2|84
1616619000000|2021-03-24 20:50:00|14558.7|14556.7|14556.2|14554.2|14559.2|14557.2|14555.2|14553.2|55
1616619300000|2021-03-24 20:55:00|14555.7|14553.7|14558.2|14556.2|14560.7|14558.7|14554.2|14552.2|92
1616619600000|2021-03-24 21:00:00|14560.5|14555.5|14557.5|14552.5|14561|14556|14556.4|14551.4|8
1616619900000|2021-03-24 21:05:00|14557.3|14552.3|14556.5|14551.5|14558|14553|14555.9|14550.9|0
1616620200000|2021-03-24 21:10:00|14556.8|14551.8|14556.5|14551.5|14558.4|14553.4|14556.4|14551.4|0
1616620500000|2021-03-24 21:15:00|14555.7|14550.7|14557.1|14552.1|14557.3|14552.3|14555.7|14550.7|0
1616620800000|2021-03-24 21:20:00|14556.3|14551.3|14556.9|14551.9|14557.2|14552.2|14555.8|14550.8|0
1616621100000|2021-03-24 21:25:00|14557|14552|14557.3|14552.3|14558.2|14553.2|14557|14552|0
1616621400000|2021-03-24 21:30:00|14555.9|14550.9|14554.9|14549.9|14555.9|14550.9|14554.9|14549.9|0
1616621700000|2021-03-24 21:35:00|14555|14550|14555|14550|14556.6|14551.6|14553.7|14548.7|0
1616622000000|2021-03-24 21:40:00|14555.4|14550.4|14554.2|14549.2|14555.4|14550.4|14553.6|14548.6|0
1616622300000|2021-03-24 21:45:00|14554.5|14549.5|14554.8|14549.8|14554.8|14549.8|14553.7|14548.7|0
1616622600000|2021-03-24 21:50:00|14555.1|14550.1|14556.2|14551.2|14556.5|14551.5|14554.9|14549.9|0
1616622900000|2021-03-24 21:55:00|14556.1|14551.1|14556.4|14551.4|14557.5|14552.5|14555.9|14550.9|0
1616623200000|2021-03-24 22:00:00|14557.1|14552.1|14555|14550|14568.9|14563.9|14552.4|14547.4|0
1616623500000|2021-03-24 22:05:00|14554.1|14549.1|14558.9|14553.9|14558.9|14553.9|14552|14547|0
1616623800000|2021-03-24 22:10:00|14559.7|14554.7|14563.4|14558.4|14563.7|14558.7|14558.9|14553.9|0
1616624100000|2021-03-24 22:15:00|14562.5|14557.5|14550.3|14545.3|14562.5|14557.5|14549.4|14544.4|0
1616624400000|2021-03-24 22:20:00|14549.4|14544.4|14551.6|14546.6|14552.8|14547.8|14545.1|14540.1|0
1616624700000|2021-03-24 22:25:00|14552|14547|14559.9|14554.9|14560.6|14555.6|14550.3|14545.3|0
1616625000000|2021-03-24 22:30:00|14560.3|14555.3|14563|14558|14563.2|14558.2|14557.3|14552.3|0
1616625300000|2021-03-24 22:35:00|14563.9|14558.9|14564.8|14559.8|14566.4|14561.4|14562.2|14557.2|0
1616625600000|2021-03-24 22:40:00|14564.3|14559.3|14562.8|14557.8|14565.6|14560.6|14562|14557|0
1616625900000|2021-03-24 22:45:00|14562|14557|14562|14557|14562|14557|14559.4|14554.4|0
1616626200000|2021-03-24 22:50:00|14561.1|14556.1|14561.9|14556.9|14563.7|14558.7|14561.1|14556.1|0
1616626500000|2021-03-24 22:55:00|14561.1|14556.1|14558.6|14553.6|14563.6|14558.6|14558.6|14553.6|0
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14563.6|14558.6|14563.6|14558.6|14556|14551|0
1616627100000|2021-03-24 23:05:00|14564.4|14559.4|14565.2|14560.2|14565.2|14560.2|14561.9|14556.9|0
1616627400000|2021-03-24 23:10:00|14564.4|14559.4|14562.7|14557.7|14566|14561|14561.8|14556.8|0
1616627700000|2021-03-24 23:15:00|14561.8|14556.8|14565|14560|14565|14560|14561.8|14556.8|0
1616628000000|2021-03-24 23:20:00|14564.2|14559.2|14565.7|14560.7|14565.8|14560.8|14564.2|14559.2|0
1616628300000|2021-03-24 23:25:00|14565.6|14560.6|14563.9|14558.9|14565.6|14560.6|14561.4|14556.4|0
1616628600000|2021-03-24 23:30:00|14563.1|14558.1|14554.2|14549.2|14563.5|14558.5|14550.9|14545.9|0
1616628900000|2021-03-24 23:35:00|14555|14550|14562.7|14557.7|14564.4|14559.4|14555|14550|0
1616629200000|2021-03-24 23:40:00|14563.6|14558.6|14564.7|14559.7|14566.1|14561.1|14562.6|14557.6|0
1616629500000|2021-03-24 23:45:00|14565.2|14560.2|14563.7|14558.7|14569.4|14564.4|14563.7|14558.7|0
1616629800000|2021-03-24 23:50:00|14562.9|14557.9|14563.7|14558.7|14564.6|14559.6|14562|14557|0
1616630100000|2021-03-24 23:55:00|14564.2|14559.2|14563.7|14558.7|14565.4|14560.4|14562.9|14557.9|0
1616630400000|2021-03-25 00:00:00|14564.6|14559.6|14569.8|14564.8|14571.4|14566.4|14563.7|14558.7|0
1616630700000|2021-03-25 00:05:00|14570.7|14565.7|14567.9|14562.9|14571.6|14566.6|14566.9|14561.9|0
1616631000000|2021-03-25 00:10:00|14568.7|14563.7|14573.2|14568.2|14574.1|14569.1|14568.7|14563.7|0
1616631300000|2021-03-25 00:15:00|14574.1|14569.1|14576.2|14572.2|14581.7|14577.7|14569.7|14565.7|46
1616631600000|2021-03-25 00:20:00|14576.7|14572.7|14576.7|14572.7|14578.7|14574.7|14569.7|14565.7|14
1616631900000|2021-03-25 00:25:00|14576.2|14572.2|14570.2|14566.2|14576.7|14572.7|14569.2|14565.2|6
1616632200000|2021-03-25 00:30:00|14572.7|14568.7|14569.2|14565.2|14573.7|14569.7|14568.2|14564.2|10
1616632500000|2021-03-25 00:35:00|14568.7|14564.7|14573.7|14569.7|14573.7|14569.7|14567.7|14563.7|8
1616632800000|2021-03-25 00:40:00|14573.2|14569.2|14575.7|14571.7|14577.7|14573.7|14570.7|14566.7|18
1616633100000|2021-03-25 00:45:00|14576.2|14572.2|14578.7|14574.7|14581.7|14577.7|14574.2|14570.2|52
1616633400000|2021-03-25 00:50:00|14577.7|14573.7|14579.7|14575.7|14579.7|14575.7|14574.2|14570.2|10
1616633700000|2021-03-25 00:55:00|14580.2|14576.2|14581.7|14577.7|14582.2|14578.2|14579.7|14575.7|8
1616634000000|2021-03-25 01:00:00|14582.7|14578.7|14576.7|14572.7|14582.7|14578.7|14576.7|14572.7|5
1616634300000|2021-03-25 01:05:00|14574.7|14570.7|14576.2|14572.2|14579.2|14575.2|14574.2|14570.2|8
1616634600000|2021-03-25 01:10:00|14575.7|14571.7|14569.7|14565.7|14576.2|14572.2|14569.7|14565.7|8
1616634900000|2021-03-25 01:15:00|14569.2|14565.2|14561.7|14557.7|14569.2|14565.2|14560.7|14556.7|35
1616635200000|2021-03-25 01:20:00|14562.2|14558.2|14567.7|14563.7|14568.7|14564.7|14561.7|14557.7|10
1616635500000|2021-03-25 01:25:00|14568.2|14564.2|14575.7|14571.7|14577.2|14573.2|14567.2|14563.2|19
1616635800000|2021-03-25 01:30:00|14574.7|14570.7|14554.7|14550.7|14575.7|14571.7|14551.7|14547.7|50
1616636100000|2021-03-25 01:35:00|14554.2|14550.2|14552.7|14548.7|14555.2|14551.2|14543.2|14539.2|31
1616636400000|2021-03-25 01:40:00|14553.2|14549.2|14565.7|14561.7|14567.7|14563.7|14552.7|14548.7|19
1616636700000|2021-03-25 01:45:00|14565.2|14561.2|14558.7|14554.7|14565.2|14561.2|14555.7|14551.7|21
1616637000000|2021-03-25 01:50:00|14559.2|14555.2|14562.2|14558.2|14565.2|14561.2|14555.2|14551.2|19
1616637300000|2021-03-25 01:55:00|14561.7|14557.7|14563.7|14559.7|14570.2|14566.2|14561.7|14557.7|39
1616637600000|2021-03-25 02:00:00|14564.2|14560.2|14572.2|14568.2|14572.2|14568.2|14560.7|14556.7|34
1616637900000|2021-03-25 02:05:00|14573.7|14569.7|14578.7|14574.7|14580.2|14576.2|14573.7|14569.7|28
1616638200000|2021-03-25 02:10:00|14579.2|14575.2|14579.7|14575.7|14582.2|14578.2|14577.2|14573.2|22
1616638500000|2021-03-25 02:15:00|14580.2|14576.2|14590.2|14586.2|14593.7|14589.7|14579.7|14575.7|62
1616638800000|2021-03-25 02:20:00|14590.7|14586.7|14588.2|14584.2|14602.7|14598.7|14587.7|14583.7|129
1616639100000|2021-03-25 02:25:00|14588.7|14584.7|14587.7|14583.7|14592.7|14588.7|14583.7|14579.7|19
1616639400000|2021-03-25 02:30:00|14588.2|14584.2|14589.7|14585.7|14591.7|14587.7|14584.7|14580.7|26
1616639700000|2021-03-25 02:35:00|14589.2|14585.2|14590.7|14586.7|14591.7|14587.7|14587.7|14583.7|15
1616640000000|2021-03-25 02:40:00|14591.2|14587.2|14589.7|14585.7|14594.2|14590.2|14589.2|14585.2|4
1616640300000|2021-03-25 02:45:00|14590.2|14586.2|14588.7|14584.7|14592.2|14588.2|14586.2|14582.2|10
1616640600000|2021-03-25 02:50:00|14588.2|14584.2|14590.7|14586.7|14591.2|14587.2|14588.2|14584.2|0
1616640900000|2021-03-25 02:55:00|14590.2|14586.2|14592.7|14588.7|14596.2|14592.2|14589.7|14585.7|18
1616641200000|2021-03-25 03:00:00|14593.2|14589.2|14585.7|14581.7|14595.7|14591.7|14583.7|14579.7|25
1616641500000|2021-03-25 03:05:00|14586.2|14582.2|14582.7|14578.7|14586.7|14582.7|14581.2|14577.2|4
1616641800000|2021-03-25 03:10:00|14583.2|14579.2|14577.7|14573.7|14583.7|14579.7|14576.2|14572.2|16
1616642100000|2021-03-25 03:15:00|14576.7|14572.7|14573.7|14569.7|14577.2|14573.2|14570.7|14566.7|20
1616642400000|2021-03-25 03:20:00|14573.2|14569.2|14577.2|14573.2|14577.7|14573.7|14569.7|14565.7|28
1616642700000|2021-03-25 03:25:00|14576.2|14572.2|14574.7|14570.7|14576.7|14572.7|14572.7|14568.7|16
1616643000000|2021-03-25 03:30:00|14575.2|14571.2|14571.2|14567.2|14581.7|14577.7|14571.2|14567.2|20
1616643300000|2021-03-25 03:35:00|14572.2|14568.2|14570.2|14566.2|14575.7|14571.7|14568.7|14564.7|25
1616643600000|2021-03-25 03:40:00|14569.7|14565.7|14573.2|14569.2|14575.7|14571.7|14569.7|14565.7|8
1616643900000|2021-03-25 03:45:00|14573.7|14569.7|14573.7|14569.7|14575.2|14571.2|14572.2|14568.2|6
1616644200000|2021-03-25 03:50:00|14574.2|14570.2|14574.2|14570.2|14574.7|14570.7|14569.7|14565.7|6
1616644500000|2021-03-25 03:55:00|14574.7|14570.7|14574.2|14570.2|14577.2|14573.2|14574.2|14570.2|2
1616644800000|2021-03-25 04:00:00|14574.7|14570.7|14574.2|14570.2|14575.7|14571.7|14572.2|14568.2|6
1616645100000|2021-03-25 04:05:00|14573.7|14569.7|14571.7|14567.7|14573.7|14569.7|14570.7|14566.7|1
1616645400000|2021-03-25 04:10:00|14572.2|14568.2|14572.2|14568.2|14573.7|14569.7|14571.2|14567.2|5
1616645700000|2021-03-25 04:15:00|14571.7|14567.7|14569.2|14565.2|14571.7|14567.7|14567.7|14563.7|5
1616646000000|2021-03-25 04:20:00|14569.7|14565.7|14570.2|14566.2|14570.7|14566.7|14568.7|14564.7|5
1616646300000|2021-03-25 04:25:00|14571.7|14567.7|14572.7|14568.7|14573.2|14569.2|14571.7|14567.7|2
1616646600000|2021-03-25 04:30:00|14572.2|14568.2|14574.2|14570.2|14575.7|14571.7|14571.2|14567.2|7
1616646900000|2021-03-25 04:35:00|14574.7|14570.7|14575.2|14571.2|14576.7|14572.7|14574.2|14570.2|9
1616647200000|2021-03-25 04:40:00|14576.7|14572.7|14573.7|14569.7|14578.2|14574.2|14573.7|14569.7|5
1616647500000|2021-03-25 04:45:00|14573.2|14569.2|14568.2|14564.2|14573.2|14569.2|14567.2|14563.2|17
1616647800000|2021-03-25 04:50:00|14567.7|14563.7|14569.2|14565.2|14570.2|14566.2|14567.2|14563.2|0
1616648100000|2021-03-25 04:55:00|14569.7|14565.7|14570.2|14566.2|14570.2|14566.2|14568.7|14564.7|4
1616648400000|2021-03-25 05:00:00|14569.7|14565.7|14583.2|14579.2|14583.2|14579.2|14568.2|14564.2|26
1616648700000|2021-03-25 05:05:00|14582.7|14578.7|14589.2|14585.2|14592.7|14588.7|14581.2|14577.2|27
1616649000000|2021-03-25 05:10:00|14589.7|14585.7|14584.7|14580.7|14589.7|14585.7|14581.2|14577.2|29
1616649300000|2021-03-25 05:15:00|14585.2|14581.2|14581.2|14577.2|14588.7|14584.7|14581.2|14577.2|41
1616649600000|2021-03-25 05:20:00|14581.7|14577.7|14586.2|14582.2|14589.2|14585.2|14581.2|14577.2|22
1616649900000|2021-03-25 05:25:00|14585.7|14581.7|14593.2|14589.2|14593.7|14589.7|14585.2|14581.2|50
1616650200000|2021-03-25 05:30:00|14593.7|14589.7|14585.2|14581.2|14595.7|14591.7|14582.7|14578.7|67
1616650500000|2021-03-25 05:35:00|14585.7|14581.7|14584.2|14580.2|14585.7|14581.7|14582.7|14578.7|17
1616650800000|2021-03-25 05:40:00|14583.2|14579.2|14578.7|14574.7|14584.2|14580.2|14577.7|14573.7|27
1616651100000|2021-03-25 05:45:00|14579.7|14575.7|14570.7|14566.7|14582.2|14578.2|14569.7|14565.7|85
1616651400000|2021-03-25 05:50:00|14570.2|14566.2|14573.2|14569.2|14577.7|14573.7|14569.7|14565.7|44
1616651700000|2021-03-25 05:55:00|14574.2|14570.2|14573.2|14569.2|14579.2|14575.2|14573.2|14569.2|12
1616652000000|2021-03-25 06:00:00|14573.7|14569.7|14574.2|14570.2|14574.2|14570.2|14567.7|14563.7|40
1616652300000|2021-03-25 06:05:00|14573.7|14569.7|14576.7|14572.7|14576.7|14572.7|14570.7|14566.7|21
1616652600000|2021-03-25 06:10:00|14577.2|14573.2|14577.7|14573.7|14579.2|14575.2|14575.7|14571.7|5
1616652900000|2021-03-25 06:15:00|14577.2|14573.2|14584.2|14580.2|14586.2|14582.2|14576.2|14572.2|15
1616653200000|2021-03-25 06:20:00|14584.7|14580.7|14582.2|14578.2|14586.2|14582.2|14581.2|14577.2|33
1616653500000|2021-03-25 06:25:00|14581.7|14577.7|14579.2|14575.2|14581.7|14577.7|14579.2|14575.2|9
1616653800000|2021-03-25 06:30:00|14579.7|14575.7|14577.7|14573.7|14579.7|14575.7|14572.7|14568.7|75
1616654100000|2021-03-25 06:35:00|14578.2|14574.2|14577.7|14573.7|14582.2|14578.2|14577.7|14573.7|17
1616654400000|2021-03-25 06:40:00|14578.2|14574.2|14577.2|14573.2|14580.2|14576.2|14577.2|14573.2|17
1616654700000|2021-03-25 06:45:00|14576.7|14572.7|14580.2|14576.2|14581.2|14577.2|14576.7|14572.7|21
1616655000000|2021-03-25 06:50:00|14580.7|14576.7|14582.7|14578.7|14583.2|14579.2|14580.2|14576.2|28
1616655300000|2021-03-25 06:55:00|14582.2|14578.2|14587.2|14583.2|14587.2|14583.2|14582.2|14578.2|29
1616655600000|2021-03-25 07:00:00|14586.2|14584.2|14577.2|14575.2|14588.2|14586.2|14566.2|14564.2|350
1616655900000|2021-03-25 07:05:00|14577.7|14575.7|14590.2|14588.2|14590.2|14588.2|14577.7|14575.7|185
1616656200000|2021-03-25 07:10:00|14589.2|14587.2|14582.2|14580.2|14590.7|14588.7|14578.7|14576.7|136
1616656500000|2021-03-25 07:15:00|14582.7|14580.7|14573.2|14571.2|14583.7|14581.7|14569.2|14567.2|238
1616656800000|2021-03-25 07:20:00|14572.7|14570.7|14576.7|14574.7|14578.2|14576.2|14571.2|14569.2|107
1616657100000|2021-03-25 07:25:00|14576.2|14574.2|14579.2|14577.2|14580.2|14578.2|14574.2|14572.2|174
1616657400000|2021-03-25 07:30:00|14578.7|14576.7|14575.7|14573.7|14582.2|14580.2|14574.7|14572.7|75
1616657700000|2021-03-25 07:35:00|14575.2|14573.2|14575.2|14573.2|14578.2|14576.2|14571.2|14569.2|105
1616658000000|2021-03-25 07:40:00|14575.7|14573.7|14572.2|14570.2|14577.2|14575.2|14571.7|14569.7|95
1616658300000|2021-03-25 07:45:00|14571.7|14569.7|14571.2|14569.2|14576.2|14574.2|14569.7|14567.7|105
1616658600000|2021-03-25 07:50:00|14570.7|14568.7|14570.7|14568.7|14574.2|14572.2|14569.7|14567.7|65
1616658900000|2021-03-25 07:55:00|14571.2|14569.2|14559.2|14557.2|14571.7|14569.7|14559.2|14557.2|254
1616659200000|2021-03-25 08:00:00|14558.8|14557.6|14548.3|14547.1|14559.3|14558.1|14522.8|14521.6|2897
1616659500000|2021-03-25 08:05:00|14548.8|14547.6|14561.3|14560.1|14564.8|14563.6|14538.3|14537.1|1704
1616659800000|2021-03-25 08:10:00|14560.3|14559.1|14575.3|14574.1|14580.3|14579.1|14555.8|14554.6|1149
1616660100000|2021-03-25 08:15:00|14576.3|14575.1|14591.8|14590.6|14594.3|14593.1|14576.3|14575.1|1279
1616660400000|2021-03-25 08:20:00|14591.3|14590.1|14590.8|14589.6|14593.8|14592.6|14578.8|14577.6|698
1616660700000|2021-03-25 08:25:00|14590.3|14589.1|14585.8|14584.6|14593.3|14592.1|14573.3|14572.1|621
1616661000000|2021-03-25 08:30:00|14585.3|14584.1|14591.3|14590.1|14604.3|14603.1|14583.3|14582.1|862
1616661300000|2021-03-25 08:35:00|14591.8|14590.6|14597.8|14596.6|14606.3|14605.1|14589.3|14588.1|539
1616661600000|2021-03-25 08:40:00|14598.3|14597.1|14605.3|14604.1|14606.3|14605.1|14592.3|14591.1|399
1616661900000|2021-03-25 08:45:00|14604.8|14603.6|14602.8|14601.6|14607.3|14606.1|14595.3|14594.1|418
1616662200000|2021-03-25 08:50:00|14603.3|14602.1|14597.3|14596.1|14604.3|14603.1|14594.3|14593.1|403
1616662500000|2021-03-25 08:55:00|14597.8|14596.6|14586.3|14585.1|14598.3|14597.1|14582.3|14581.1|501
1616662800000|2021-03-25 09:00:00|14586.8|14585.6|14582.8|14581.6|14587.3|14586.1|14577.3|14576.1|412
1616663100000|2021-03-25 09:05:00|14582.3|14581.1|14584.3|14583.1|14587.3|14586.1|14577.3|14576.1|330
1616663400000|2021-03-25 09:10:00|14583.8|14582.6|14589.8|14588.6|14592.3|14591.1|14582.8|14581.6|270
1616663700000|2021-03-25 09:15:00|14589.3|14588.1|14585.8|14584.6|14589.8|14588.6|14581.3|14580.1|253
1616664000000|2021-03-25 09:20:00|14585.3|14584.1|14581.3|14580.1|14590.3|14589.1|14571.8|14570.6|476
1616664300000|2021-03-25 09:25:00|14581.8|14580.6|14585.3|14584.1|14588.3|14587.1|14577.8|14576.6|230
1616664600000|2021-03-25 09:30:00|14585.8|14584.6|14586.8|14585.6|14594.3|14593.1|14582.8|14581.6|328
1616664900000|2021-03-25 09:35:00|14587.3|14586.1|14580.3|14579.1|14587.3|14586.1|14578.8|14577.6|247
1616665200000|2021-03-25 09:40:00|14579.8|14578.6|14573.3|14572.1|14580.3|14579.1|14569.3|14568.1|418
1616665500000|2021-03-25 09:45:00|14573.8|14572.6|14580.3|14579.1|14582.3|14581.1|14572.3|14571.1|201
1616665800000|2021-03-25 09:50:00|14579.8|14578.6|14581.3|14580.1|14583.3|14582.1|14578.3|14577.1|239
1616666100000|2021-03-25 09:55:00|14581.8|14580.6|14589.3|14588.1|14589.8|14588.6|14580.8|14579.6|250
1616666400000|2021-03-25 10:00:00|14589.8|14588.6|14593.3|14592.1|14593.3|14592.1|14588.8|14587.6|283
1616666700000|2021-03-25 10:05:00|14593.8|14592.6|14598.8|14597.6|14599.3|14598.1|14592.3|14591.1|264
1616667000000|2021-03-25 10:10:00|14599.3|14598.1|14596.8|14595.6|14599.3|14598.1|14593.3|14592.1|157
1616667300000|2021-03-25 10:15:00|14596.3|14595.1|14589.8|14588.6|14597.8|14596.6|14587.8|14586.6|207
1616667600000|2021-03-25 10:20:00|14590.3|14589.1|14591.3|14590.1|14591.8|14590.6|14584.8|14583.6|225
1616667900000|2021-03-25 10:25:00|14590.8|14589.6|14590.3|14589.1|14592.3|14591.1|14584.3|14583.1|173
1616668200000|2021-03-25 10:30:00|14589.8|14588.6|14588.3|14587.1|14590.3|14589.1|14577.8|14576.6|239
1616668500000|2021-03-25 10:35:00|14588.8|14587.6|14592.3|14591.1|14594.3|14593.1|14587.8|14586.6|199
1616668800000|2021-03-25 10:40:00|14591.8|14590.6|14593.3|14592.1|14593.3|14592.1|14586.8|14585.6|136
1616669100000|2021-03-25 10:45:00|14592.8|14591.6|14591.8|14590.6|14592.8|14591.6|14589.3|14588.1|166
1616669400000|2021-03-25 10:50:00|14592.3|14591.1|14590.3|14589.1|14595.3|14594.1|14588.8|14587.6|176
1616669700000|2021-03-25 10:55:00|14591.3|14590.1|14588.8|14587.6|14592.8|14591.6|14588.3|14587.1|112
1616670000000|2021-03-25 11:00:00|14589.3|14588.1|14580.3|14579.1|14592.3|14591.1|14578.3|14577.1|251
1616670300000|2021-03-25 11:05:00|14579.8|14578.6|14582.3|14581.1|14585.3|14584.1|14577.8|14576.6|155
1616670600000|2021-03-25 11:10:00|14582.8|14581.6|14580.3|14579.1|14583.3|14582.1|14578.3|14577.1|112
1616670900000|2021-03-25 11:15:00|14580.8|14579.6|14575.3|14574.1|14581.8|14580.6|14572.3|14571.1|173
1616671200000|2021-03-25 11:20:00|14574.8|14573.6|14557.3|14556.1|14576.8|14575.6|14554.3|14553.1|526
1616671500000|2021-03-25 11:25:00|14557.8|14556.6|14535.3|14534.1|14557.8|14556.6|14533.3|14532.1|1169
1616671800000|2021-03-25 11:30:00|14534.8|14533.6|14504.3|14503.1|14535.3|14534.1|14496.3|14495.1|2070
1616672100000|2021-03-25 11:35:00|14503.8|14502.6|14489.8|14488.6|14504.8|14503.6|14484.8|14483.6|1306
1616672400000|2021-03-25 11:40:00|14489.3|14488.1|14482.8|14481.6|14501.3|14500.1|14477.3|14476.1|1288
1616672700000|2021-03-25 11:45:00|14482.3|14481.1|14480.8|14479.6|14489.3|14488.1|14472.3|14471.1|1001
1616673000000|2021-03-25 11:50:00|14481.3|14480.1|14463.3|14462.1|14483.3|14482.1|14450.8|14449.6|1207
1616673300000|2021-03-25 11:55:00|14462.8|14461.6|14463.3|14462.1|14479.8|14478.6|14460.3|14459.1|1123
1616673600000|2021-03-25 12:00:00|14463.8|14462.6|14462.8|14461.6|14474.8|14473.6|14447.3|14446.1|1078
1616673900000|2021-03-25 12:05:00|14462.3|14461.1|14470.3|14469.1|14473.3|14472.1|14452.3|14451.1|593
1616674200000|2021-03-25 12:10:00|14470.8|14469.6|14453.8|14452.6|14477.3|14476.1|14453.8|14452.6|553
1616674500000|2021-03-25 12:15:00|14453.3|14452.1|14458.3|14457.1|14462.8|14461.6|14450.8|14449.6|614
1616674800000|2021-03-25 12:20:00|14458.8|14457.6|14465.3|14464.1|14465.3|14464.1|14452.8|14451.6|412
1616675100000|2021-03-25 12:25:00|14465.8|14464.6|14445.8|14444.6|14468.3|14467.1|14445.8|14444.6|430
1616675400000|2021-03-25 12:30:00|14445.3|14444.1|14466.3|14465.1|14468.8|14467.6|14445.3|14444.1|611
1616675700000|2021-03-25 12:35:00|14465.8|14464.6|14449.2|14448|14466.8|14465.6|14447.7|14446.5|528
1616676000000|2021-03-25 12:40:00|14449|14447.8|14427.5|14426.3|14450.5|14449.3|14426|14424.8|1036
1616676300000|2021-03-25 12:45:00|14427|14425.8|14451|14449.8|14453|14451.8|14421.5|14420.3|1208
1616676600000|2021-03-25 12:50:00|14450.5|14449.3|14453|14451.8|14460.5|14459.3|14448.5|14447.3|549
1616676900000|2021-03-25 12:55:00|14452.5|14451.3|14457.5|14456.3|14459.5|14458.3|14448.5|14447.3|321
1616677200000|2021-03-25 13:00:00|14456.5|14455.3|14476|14474.8|14477|14475.8|14451.5|14450.3|834
1616677500000|2021-03-25 13:05:00|14476.5|14475.3|14469|14467.8|14479.5|14478.3|14466.5|14465.3|638
1616677800000|2021-03-25 13:10:00|14469.5|14468.3|14467|14465.8|14473.5|14472.3|14464.5|14463.3|337
1616678100000|2021-03-25 13:15:00|14467.5|14466.3|14472.5|14471.3|14473.5|14472.3|14459.5|14458.3|399
1616678400000|2021-03-25 13:20:00|14473|14471.8|14479.5|14478.3|14482.5|14481.3|14469|14467.8|300
1616678700000|2021-03-25 13:25:00|14480|14478.8|14476|14474.8|14488|14486.8|14474|14472.8|435
1616679000000|2021-03-25 13:30:00|14476.5|14475.3|14471.5|14470.3|14487.5|14486.3|14468.5|14467.3|779
1616679300000|2021-03-25 13:35:00|14469.5|14468.3|14488.5|14487.3|14501.5|14500.3|14467.5|14466.3|820
1616679600000|2021-03-25 13:40:00|14488|14486.8|14491|14489.8|14498.5|14497.3|14482.5|14481.3|470
1616679900000|2021-03-25 13:45:00|14490.5|14489.3|14489|14487.8|14496.5|14495.3|14482|14480.8|413
1616680200000|2021-03-25 13:50:00|14488.5|14487.3|14475|14473.8|14489|14487.8|14463.5|14462.3|618
1616680500000|2021-03-25 13:55:00|14475.5|14474.3|14494.5|14493.3|14495.5|14494.3|14463|14461.8|549
1616680800000|2021-03-25 14:00:00|14495|14493.8|14497|14495.8|14507.5|14506.3|14487.5|14486.3|822
1616681100000|2021-03-25 14:05:00|14496.5|14495.3|14513|14511.8|14517.5|14516.3|14491.5|14490.3|565
1616681400000|2021-03-25 14:10:00|14512.5|14511.3|14504.5|14503.3|14517.5|14516.3|14503.5|14502.3|455
1616681700000|2021-03-25 14:15:00|14504|14502.8|14506|14504.8|14507.5|14506.3|14490.5|14489.3|497
1616682000000|2021-03-25 14:20:00|14506.5|14505.3|14515.5|14514.3|14523|14521.8|14504|14502.8|469
1616682300000|2021-03-25 14:25:00|14516|14514.8|14514|14512.8|14527.5|14526.3|14511|14509.8|618
1616682600000|2021-03-25 14:30:00|14514.5|14513.3|14519.5|14518.3|14526|14524.8|14510.5|14509.3|455
1616682900000|2021-03-25 14:35:00|14520|14518.8|14524.5|14523.3|14532.5|14531.3|14516.5|14515.3|549
1616683200000|2021-03-25 14:40:00|14525|14523.8|14516.5|14515.3|14526.5|14525.3|14511.5|14510.3|602
1616683500000|2021-03-25 14:45:00|14517.5|14516.3|14506.5|14505.3|14527|14525.8|14505.5|14504.3|544
1616683800000|2021-03-25 14:50:00|14505.5|14504.3|14496.5|14495.3|14507.5|14506.3|14495.5|14494.3|650
1616684100000|2021-03-25 14:55:00|14497|14495.8|14522.5|14521.3|14523|14521.8|14494.5|14493.3|597
1616684400000|2021-03-25 15:00:00|14521.5|14520.3|14511|14509.8|14524|14522.8|14504.5|14503.3|615
1616684700000|2021-03-25 15:05:00|14510.5|14509.3|14517.5|14516.3|14528.5|14527.3|14505.5|14504.3|501
1616685000000|2021-03-25 15:10:00|14518|14516.8|14536.1|14534.9|14540.6|14539.4|14515.5|14514.3|667
1616685300000|2021-03-25 15:15:00|14535.6|14534.4|14535.6|14534.4|14542.6|14541.4|14533.6|14532.4|513
1616685600000|2021-03-25 15:20:00|14536.1|14534.9|14538.6|14537.4|14543.1|14541.9|14534.1|14532.9|458
1616685900000|2021-03-25 15:25:00|14538.1|14536.9|14553.6|14552.4|14553.6|14552.4|14528.6|14527.4|745
1616686200000|2021-03-25 15:30:00|14554.1|14552.9|14563.1|14561.9|14566.1|14564.9|14549.1|14547.9|964
1616686500000|2021-03-25 15:35:00|14562.6|14561.4|14575.6|14574.4|14579.1|14577.9|14562.6|14561.4|1111
1616686800000|2021-03-25 15:40:00|14574.6|14573.4|14571.6|14570.4|14581.6|14580.4|14569.1|14567.9|627
1616687100000|2021-03-25 15:45:00|14571.1|14569.9|14579.6|14578.4|14585.6|14584.4|14569.1|14567.9|691
1616687400000|2021-03-25 15:50:00|14579.1|14577.9|14590.6|14589.4|14592.6|14591.4|14576.6|14575.4|801
1616687700000|2021-03-25 15:55:00|14590.1|14588.9|14602.6|14601.4|14607.6|14606.4|14585.6|14584.4|1037
1616688000000|2021-03-25 16:00:00|14600.6|14599.4|14598.6|14597.4|14612.1|14610.9|14593.1|14591.9|1065
1616688300000|2021-03-25 16:05:00|14598.1|14596.9|14592.6|14591.4|14600.6|14599.4|14591.1|14589.9|532
1616688600000|2021-03-25 16:10:00|14592.1|14590.9|14586.6|14585.4|14598.6|14597.4|14586.6|14585.4|554
1616688900000|2021-03-25 16:15:00|14587.1|14585.9|14601.6|14600.4|14604.6|14603.4|14587.1|14585.9|489
1616689200000|2021-03-25 16:20:00|14602.1|14600.9|14606.6|14605.4|14607.6|14606.4|14597.6|14596.4|754
1616689500000|2021-03-25 16:25:00|14607.6|14606.4|14601.6|14600.4|14607.6|14606.4|14597.6|14596.4|928
1616689800000|2021-03-25 16:30:00|14602|14600|14619.5|14617.5|14619.5|14617.5|14602|14600|1166
1616690100000|2021-03-25 16:35:00|14618.5|14616.5|14622|14620|14622.5|14620.5|14616|14614|864
1616690400000|2021-03-25 16:40:00|14622.5|14620.5|14629|14627|14631|14629|14622.5|14620.5|323
1616690700000|2021-03-25 16:45:00|14628|14626|14634.5|14632.5|14639|14637|14628|14626|318
1616691000000|2021-03-25 16:50:00|14634|14632|14638|14636|14640|14638|14631.5|14629.5|351
1616691300000|2021-03-25 16:55:00|14639|14637|14641.5|14639.5|14646|14644|14639|14637|298
1616691600000|2021-03-25 17:00:00|14642|14640|14635|14633|14643.5|14641.5|14628|14626|450
1616691900000|2021-03-25 17:05:00|14635.5|14633.5|14637|14635|14641|14639|14631.5|14629.5|221
1616692200000|2021-03-25 17:10:00|14636.5|14634.5|14647|14645|14648|14646|14633|14631|228
1616692500000|2021-03-25 17:15:00|14647.5|14645.5|14641|14639|14649|14647|14638|14636|257
1616692800000|2021-03-25 17:20:00|14640.5|14638.5|14638.5|14636.5|14644.5|14642.5|14634.5|14632.5|172
1616693100000|2021-03-25 17:25:00|14639|14637|14631|14629|14639|14637|14630|14628|167
1616693400000|2021-03-25 17:30:00|14632|14630|14634|14632|14643|14641|14631|14629|193
1616693700000|2021-03-25 17:35:00|14633.5|14631.5|14637|14635|14639.5|14637.5|14629|14627|206
1616694000000|2021-03-25 17:40:00|14637.5|14635.5|14644.5|14642.5|14647|14645|14637|14635|135
1616694300000|2021-03-25 17:45:00|14644|14642|14636|14634|14649.5|14647.5|14633.5|14631.5|222
1616694600000|2021-03-25 17:50:00|14636.5|14634.5|14637|14635|14640.5|14638.5|14632|14630|85
1616694900000|2021-03-25 17:55:00|14637.5|14635.5|14628|14626|14638|14636|14627.5|14625.5|95
1616695200000|2021-03-25 18:00:00|14627.5|14625.5|14623|14621|14630.5|14628.5|14622|14620|178
1616695500000|2021-03-25 18:05:00|14623.5|14621.5|14623.5|14621.5|14631.5|14629.5|14620|14618|147
1616695800000|2021-03-25 18:10:00|14624|14622|14626.5|14624.5|14627|14625|14621|14619|108
1616696100000|2021-03-25 18:15:00|14626|14624|14636|14634|14636|14634|14624.5|14622.5|152
1616696400000|2021-03-25 18:20:00|14636.5|14634.5|14635.5|14633.5|14639|14637|14631|14629|105
1616696700000|2021-03-25 18:25:00|14635|14633|14624|14622|14637|14635|14624|14622|138
1616697000000|2021-03-25 18:30:00|14625|14623|14630|14628|14631|14629|14625|14623|87
1616697300000|2021-03-25 18:35:00|14630.5|14628.5|14643.5|14641.5|14649|14647|14629|14627|208
1616697600000|2021-03-25 18:40:00|14643|14641|14649.5|14647.5|14652.5|14650.5|14643|14641|162
1616697900000|2021-03-25 18:45:00|14650|14648|14649.5|14647.5|14656.5|14654.5|14649|14647|147
1616698200000|2021-03-25 18:50:00|14650|14648|14656|14654|14660|14658|14647|14645|184
1616698500000|2021-03-25 18:55:00|14655.5|14653.5|14658|14656|14660|14658|14650|14648|128
1616698800000|2021-03-25 19:00:00|14657|14655|14665|14663|14665|14663|14657|14655|172
1616699100000|2021-03-25 19:05:00|14665.5|14663.5|14660.5|14658.5|14665.5|14663.5|14659.5|14657.5|106
1616699400000|2021-03-25 19:10:00|14660|14658|14665|14663|14673|14671|14659|14657|284
1616699700000|2021-03-25 19:15:00|14665.5|14663.5|14673.5|14671.5|14673.5|14671.5|14665|14663|200
1616700000000|2021-03-25 19:20:00|14673|14671|14668.5|14666.5|14675|14673|14665.5|14663.5|167
1616700300000|2021-03-25 19:25:00|14669|14667|14672|14670|14673.5|14671.5|14667|14665|57
1616700600000|2021-03-25 19:30:00|14671.5|14669.5|14676|14674|14678.5|14676.5|14667|14665|204
1616700900000|2021-03-25 19:35:00|14676.5|14674.5|14679.5|14677.5|14680.5|14678.5|14672.5|14670.5|117
1616701200000|2021-03-25 19:40:00|14680|14678|14679.5|14677.5|14684|14682|14675.5|14673.5|211
1616701500000|2021-03-25 19:45:00|14680|14678|14679.5|14677.5|14681|14679|14675|14673|110
1616701800000|2021-03-25 19:50:00|14680|14678|14680.5|14678.5|14688|14686|14679|14677|256
1616702100000|2021-03-25 19:55:00|14681|14679|14681|14679|14681|14679|14677|14675|190
1616702400000|2021-03-25 20:00:00|14681.5|14679.5|14685.5|14683.5|14687|14685|14678|14676|95
1616702700000|2021-03-25 20:05:00|14686|14684|14690.5|14688.5|14691.5|14689.5|14686|14684|100
1616703000000|2021-03-25 20:10:00|14691|14689|14688.5|14686.5|14694|14692|14687.5|14685.5|126
1616703300000|2021-03-25 20:15:00|14689|14687|14691.5|14689.5|14693|14691|14687|14685|77
1616703600000|2021-03-25 20:20:00|14691|14689|14688.5|14686.5|14691.5|14689.5|14687.5|14685.5|49
1616703900000|2021-03-25 20:25:00|14689|14687|14688|14686|14689.5|14687.5|14687|14685|11
1616704200000|2021-03-25 20:30:00|14688.5|14686.5|14690.5|14688.5|14692|14690|14687|14685|77
1616704500000|2021-03-25 20:35:00|14690|14688|14689|14687|14690.5|14688.5|14688.5|14686.5|29
1616704800000|2021-03-25 20:40:00|14688.5|14686.5|14688.5|14686.5|14689.5|14687.5|14687|14685|34
1616705100000|2021-03-25 20:45:00|14689|14687|14690|14688|14693|14691|14687.5|14685.5|133
1616705400000|2021-03-25 20:50:00|14690.5|14688.5|14689.5|14687.5|14692|14690|14687.5|14685.5|83
1616705700000|2021-03-25 20:55:00|14688.5|14686.5|14697.5|14695.5|14699|14697|14687|14685|163
1616706000000|2021-03-25 21:00:00|14699.9|14694.9|14699.2|14694.2|14700.5|14695.5|14698.4|14693.4|3
1616706300000|2021-03-25 21:05:00|14699.1|14694.1|14699.1|14694.1|14699.4|14694.4|14698|14693|0
1616706600000|2021-03-25 21:10:00|14699.2|14694.2|14697.5|14692.5|14699.2|14694.2|14697.4|14692.4|0
1616706900000|2021-03-25 21:15:00|14697.4|14692.4|14697.2|14692.2|14697.5|14692.5|14696|14691|0
1616707200000|2021-03-25 21:20:00|14697.4|14692.4|14694.9|14689.9|14697.4|14692.4|14694.9|14689.9|0
1616707500000|2021-03-25 21:25:00|14695|14690|14695.6|14690.6|14696.2|14691.2|14694.7|14689.7|0
1616707800000|2021-03-25 21:30:00|14695.7|14690.7|14695.9|14690.9|14696|14691|14695.7|14690.7|0
1616708100000|2021-03-25 21:35:00|14696|14691|14696.2|14691.2|14696.2|14691.2|14695.8|14690.8|0
1616708400000|2021-03-25 21:40:00|14695.3|14690.3|14695.9|14690.9|14696|14691|14695.2|14690.2|0
1616708700000|2021-03-25 21:45:00|14696|14691|14695.1|14690.1|14696|14691|14694.3|14689.3|0
1616709000000|2021-03-25 21:50:00|14694.8|14689.8|14695.8|14690.8|14695.8|14690.8|14694.2|14689.2|0
1616709300000|2021-03-25 21:55:00|14696|14691|14696.5|14691.5|14696.7|14691.7|14695.7|14690.7|0
1616709600000|2021-03-25 22:00:00|14699|14694|14681.6|14676.6|14699|14694|14675.5|14670.5|0
1616709900000|2021-03-25 22:05:00|14682|14677|14681.9|14676.9|14683|14678|14679|14674|0
1616710200000|2021-03-25 22:10:00|14682.8|14677.8|14681.6|14676.6|14682.8|14677.8|14679.1|14674.1|0
1616710500000|2021-03-25 22:15:00|14680.7|14675.7|14678.1|14673.1|14681.6|14676.6|14678.1|14673.1|0
1616710800000|2021-03-25 22:20:00|14679|14674|14676.1|14671.1|14679|14674|14675.2|14670.2|0
1616711100000|2021-03-25 22:25:00|14675.2|14670.2|14682.3|14677.3|14684|14679|14674.4|14669.4|0
1616711400000|2021-03-25 22:30:00|14681.5|14676.5|14681.1|14676.1|14682.3|14677.3|14676.4|14671.4|0
1616711700000|2021-03-25 22:35:00|14680.7|14675.7|14685.1|14680.1|14686.2|14681.2|14679.1|14674.1|0
1616712000000|2021-03-25 22:40:00|14686|14681|14683.5|14678.5|14687.7|14682.7|14682.6|14677.6|0
1616712300000|2021-03-25 22:45:00|14684.4|14679.4|14683.5|14678.5|14686.1|14681.1|14680.9|14675.9|0
1616712600000|2021-03-25 22:50:00|14685.2|14680.2|14686.1|14681.1|14687.1|14682.1|14682.8|14677.8|0
1616712900000|2021-03-25 22:55:00|14687|14682|14685.2|14680.2|14689.5|14684.5|14683.6|14678.6|0
1616713200000|2021-03-25 23:00:00|14686|14681|14685.4|14680.4|14687.7|14682.7|14684.3|14679.3|0
1616713500000|2021-03-25 23:05:00|14684.5|14679.5|14697.7|14692.7|14699.5|14694.5|14684.5|14679.5|0
1616713800000|2021-03-25 23:10:00|14697.6|14692.6|14697.7|14692.7|14699.3|14694.3|14694.9|14689.9|0
1616714100000|2021-03-25 23:15:00|14698.5|14693.5|14705.4|14700.4|14705.6|14700.6|14697.7|14692.7|0
1616714400000|2021-03-25 23:20:00|14705.2|14700.2|14703.8|14698.8|14705.5|14700.5|14703|14698|0
1616714700000|2021-03-25 23:25:00|14704.3|14699.3|14706.3|14701.3|14709.7|14704.7|14704.3|14699.3|0
1616715000000|2021-03-25 23:30:00|14707.2|14702.2|14707.4|14702.4|14710.3|14705.3|14706.9|14701.9|0
1616715300000|2021-03-25 23:35:00|14708.2|14703.2|14705.2|14700.2|14708.2|14703.2|14705.2|14700.2|0
1616715600000|2021-03-25 23:40:00|14705.1|14700.1|14702.3|14697.3|14706|14701|14702.3|14697.3|0
1616715900000|2021-03-25 23:45:00|14701.9|14696.9|14694.7|14689.7|14702.3|14697.3|14694.3|14689.3|0
1616716200000|2021-03-25 23:50:00|14695.5|14690.5|14690.9|14685.9|14695.5|14690.5|14690.8|14685.8|0
1616716500000|2021-03-25 23:55:00|14691.7|14686.7|14690.5|14685.5|14695.5|14690.5|14689.6|14684.6|0
1616716800000|2021-03-26 00:00:00|14691.3|14686.3|14695.2|14690.2|14695.5|14690.5|14688.8|14683.8|0
1616717100000|2021-03-26 00:05:00|14694.3|14689.3|14704.5|14699.5|14705.3|14700.3|14692.2|14687.2|0
1616717400000|2021-03-26 00:10:00|14705.3|14700.3|14697.7|14692.7|14705.3|14700.3|14696.9|14691.9|0
1616717700000|2021-03-26 00:15:00|14698.6|14693.6|14692|14688|14706.9|14701.9|14691.5|14687.5|81
1616718000000|2021-03-26 00:20:00|14692.5|14688.5|14695.5|14691.5|14697|14693|14692|14688|13
1616718300000|2021-03-26 00:25:00|14694|14690|14693|14689|14696|14692|14691|14687|18
1616718600000|2021-03-26 00:30:00|14694|14690|14702.5|14698.5|14702.5|14698.5|14693|14689|18
1616718900000|2021-03-26 00:35:00|14704|14700|14696|14692|14704|14700|14695.5|14691.5|8
1616719200000|2021-03-26 00:40:00|14695.5|14691.5|14684|14680|14696|14692|14683.5|14679.5|36
1616719500000|2021-03-26 00:45:00|14685|14681|14685.5|14681.5|14687|14683|14683.5|14679.5|20
1616719800000|2021-03-26 00:50:00|14685|14681|14687|14683|14687|14683|14684.5|14680.5|4
1616720100000|2021-03-26 00:55:00|14686.5|14682.5|14689|14685|14690|14686|14685.5|14681.5|9
1616720400000|2021-03-26 01:00:00|14690|14686|14685.5|14681.5|14691.5|14687.5|14684|14680|17
1616720700000|2021-03-26 01:05:00|14685|14681|14684.5|14680.5|14685.5|14681.5|14682|14678|9
1616721000000|2021-03-26 01:10:00|14684|14680|14681.5|14677.5|14686|14682|14679.5|14675.5|13
1616721300000|2021-03-26 01:15:00|14682|14678|14690|14686|14692|14688|14681.5|14677.5|18
1616721600000|2021-03-26 01:20:00|14689.5|14685.5|14681|14677|14689.5|14685.5|14679.5|14675.5|16
1616721900000|2021-03-26 01:25:00|14680.5|14676.5|14681|14677|14682|14678|14676.5|14672.5|20
1616722200000|2021-03-26 01:30:00|14680.5|14676.5|14697|14693|14698.5|14694.5|14680.5|14676.5|56
1616722500000|2021-03-26 01:35:00|14697.5|14693.5|14703|14699|14706|14702|14697.5|14693.5|62
1616722800000|2021-03-26 01:40:00|14704|14700|14700|14696|14704|14700|14694.5|14690.5|20
1616723100000|2021-03-26 01:45:00|14702|14698|14689|14685|14702|14698|14689|14685|26
1616723400000|2021-03-26 01:50:00|14690|14686|14694.5|14690.5|14695.5|14691.5|14689.5|14685.5|18
1616723700000|2021-03-26 01:55:00|14695|14691|14707|14703|14708.5|14704.5|14694|14690|18
1616724000000|2021-03-26 02:00:00|14707.5|14703.5|14707|14703|14714|14710|14704.5|14700.5|55
1616724300000|2021-03-26 02:05:00|14706.5|14702.5|14708|14704|14711|14707|14705|14701|46
1616724600000|2021-03-26 02:10:00|14707.5|14703.5|14707|14703|14710|14706|14706|14702|32
1616724900000|2021-03-26 02:15:00|14707.5|14703.5|14704|14700|14709|14705|14702.5|14698.5|16
1616725200000|2021-03-26 02:20:00|14704.5|14700.5|14698|14694|14705.5|14701.5|14697.5|14693.5|42
1616725500000|2021-03-26 02:25:00|14697.5|14693.5|14699|14695|14700.5|14696.5|14694.5|14690.5|27
1616725800000|2021-03-26 02:30:00|14698.5|14694.5|14701.5|14697.5|14702|14698|14697.5|14693.5|41
1616726100000|2021-03-26 02:35:00|14702|14698|14700|14696|14704.5|14700.5|14698|14694|39
1616726400000|2021-03-26 02:40:00|14700.5|14696.5|14701|14697|14703|14699|14700|14696|22
1616726700000|2021-03-26 02:45:00|14701.5|14697.5|14703|14699|14704.5|14700.5|14701|14697|16
1616727000000|2021-03-26 02:50:00|14703.5|14699.5|14704.5|14700.5|14706|14702|14703.5|14699.5|23
1616727300000|2021-03-26 02:55:00|14705|14701|14705.5|14701.5|14706|14702|14703.5|14699.5|3
1616727600000|2021-03-26 03:00:00|14706|14702|14709|14705|14711|14707|14705.5|14701.5|50
1616727900000|2021-03-26 03:05:00|14709.5|14705.5|14713.5|14709.5|14713.5|14709.5|14708|14704|19
1616728200000|2021-03-26 03:10:00|14714.5|14710.5|14713|14709|14715|14711|14712|14708|8
1616728500000|2021-03-26 03:15:00|14713.5|14709.5|14714|14710|14714.5|14710.5|14712.5|14708.5|8
1616728800000|2021-03-26 03:20:00|14714.5|14710.5|14712.5|14708.5|14716|14712|14712|14708|25
1616729100000|2021-03-26 03:25:00|14713|14709|14712.5|14708.5|14717|14713|14712.5|14708.5|14
1616729400000|2021-03-26 03:30:00|14713|14709|14707|14703|14715|14711|14706.5|14702.5|19
1616729700000|2021-03-26 03:35:00|14707.5|14703.5|14709.5|14705.5|14711|14707|14706.5|14702.5|15
1616730000000|2021-03-26 03:40:00|14710.5|14706.5|14711.5|14707.5|14712|14708|14708.5|14704.5|9
1616730300000|2021-03-26 03:45:00|14711|14707|14707|14703|14711.5|14707.5|14706|14702|10
1616730600000|2021-03-26 03:50:00|14706.5|14702.5|14706|14702|14707.5|14703.5|14703.5|14699.5|11
1616730900000|2021-03-26 03:55:00|14705.5|14701.5|14707|14703|14707.5|14703.5|14704.5|14700.5|3
1616731200000|2021-03-26 04:00:00|14707.5|14703.5|14708|14704|14708|14704|14705|14701|6
1616731500000|2021-03-26 04:05:00|14708.5|14704.5|14712|14708|14713.5|14709.5|14708.5|14704.5|20
1616731800000|2021-03-26 04:10:00|14711.5|14707.5|14708.5|14704.5|14712|14708|14708|14704|6
1616732100000|2021-03-26 04:15:00|14708|14704|14709|14705|14711|14707|14708|14704|2
1616732400000|2021-03-26 04:20:00|14709.5|14705.5|14709|14705|14711|14707|14708|14704|7
1616732700000|2021-03-26 04:25:00|14709.5|14705.5|14711.5|14707.5|14712|14708|14709|14705|11
1616733000000|2021-03-26 04:30:00|14711|14707|14710|14706|14711|14707|14709.5|14705.5|5
1616733300000|2021-03-26 04:35:00|14709.5|14705.5|14706|14702|14710|14706|14706|14702|6
1616733600000|2021-03-26 04:40:00|14706.5|14702.5|14707.5|14703.5|14708.5|14704.5|14706|14702|6
1616733900000|2021-03-26 04:45:00|14707|14703|14708.5|14704.5|14709|14705|14706.5|14702.5|8
1616734200000|2021-03-26 04:50:00|14709|14705|14705.5|14701.5|14711|14707|14705.5|14701.5|31
1616734500000|2021-03-26 04:55:00|14705|14701|14711|14707|14711|14707|14705|14701|8
1616734800000|2021-03-26 05:00:00|14711.5|14707.5|14707.5|14703.5|14714|14710|14707.5|14703.5|24
1616735100000|2021-03-26 05:05:00|14708.5|14704.5|14708|14704|14709|14705|14704.5|14700.5|16
1616735400000|2021-03-26 05:10:00|14707.5|14703.5|14711|14707|14712|14708|14707.5|14703.5|5
1616735700000|2021-03-26 05:15:00|14710.5|14706.5|14709.5|14705.5|14712|14708|14709.5|14705.5|8
1616736000000|2021-03-26 05:20:00|14710|14706|14709|14705|14711|14707|14708|14704|10
1616736300000|2021-03-26 05:25:00|14709.5|14705.5|14708.5|14704.5|14710.5|14706.5|14707|14703|9
1616736600000|2021-03-26 05:30:00|14709|14705|14711|14707|14711.5|14707.5|14709|14705|6
1616736900000|2021-03-26 05:35:00|14710|14706|14711.5|14707.5|14712.5|14708.5|14709.5|14705.5|30
1616737200000|2021-03-26 05:40:00|14711|14707|14712.5|14708.5|14715|14711|14710|14706|45
1616737500000|2021-03-26 05:45:00|14712|14708|14712|14708|14713|14709|14710.5|14706.5|9
1616737800000|2021-03-26 05:50:00|14711.5|14707.5|14710.5|14706.5|14714.5|14710.5|14709.5|14705.5|36
1616738100000|2021-03-26 05:55:00|14711|14707|14720.5|14716.5|14722.5|14718.5|14711|14707|85
1616738400000|2021-03-26 06:00:00|14719.5|14715.5|14724|14720|14728|14724|14719.5|14715.5|86
1616738700000|2021-03-26 06:05:00|14724.5|14720.5|14726.5|14722.5|14728.5|14724.5|14724.5|14720.5|50
1616739000000|2021-03-26 06:10:00|14726|14722|14728|14724|14730|14726|14725|14721|36
1616739300000|2021-03-26 06:15:00|14727.5|14723.5|14725.5|14721.5|14727.5|14723.5|14724|14720|14
1616739600000|2021-03-26 06:20:00|14725|14721|14727|14723|14728|14724|14724.5|14720.5|33
1616739900000|2021-03-26 06:25:00|14727.5|14723.5|14729.5|14725.5|14732|14728|14727.5|14723.5|46
1616740200000|2021-03-26 06:30:00|14729|14725|14721|14717|14733|14729|14721|14717|80
1616740500000|2021-03-26 06:35:00|14722|14718|14722|14718|14726.5|14722.5|14722|14718|19
1616740800000|2021-03-26 06:40:00|14722.5|14718.5|14724|14720|14725.5|14721.5|14722.5|14718.5|15
1616741100000|2021-03-26 06:45:00|14723|14719|14722|14718|14725.5|14721.5|14722|14718|14
1616741400000|2021-03-26 06:50:00|14721.5|14717.5|14723.5|14719.5|14724.5|14720.5|14721|14717|49
1616741700000|2021-03-26 06:55:00|14724|14720|14723.5|14719.5|14724|14720|14721|14717|26
1616742000000|2021-03-26 07:00:00|14722.5|14720.5|14714.5|14712.5|14722.5|14720.5|14708.5|14706.5|370
1616742300000|2021-03-26 07:05:00|14715|14713|14713.5|14711.5|14728|14726|14713|14711|244
1616742600000|2021-03-26 07:10:00|14714|14712|14715|14713|14716|14714|14710.5|14708.5|191
1616742900000|2021-03-26 07:15:00|14715.5|14713.5|14715.5|14713.5|14720.5|14718.5|14712|14710|100
1616743200000|2021-03-26 07:20:00|14716|14714|14715.5|14713.5|14721|14719|14714|14712|93
1616743500000|2021-03-26 07:25:00|14715|14713|14710.5|14708.5|14716.5|14714.5|14709|14707|135
1616743800000|2021-03-26 07:30:00|14710|14708|14705.5|14703.5|14711|14709|14705|14703|146
1616744100000|2021-03-26 07:35:00|14705|14703|14699.5|14697.5|14705.5|14703.5|14699|14697|151
1616744400000|2021-03-26 07:40:00|14699|14697|14702.5|14700.5|14705|14703|14698|14696|131
1616744700000|2021-03-26 07:45:00|14702|14700|14702|14700|14703|14701|14696|14694|111
1616745000000|2021-03-26 07:50:00|14701.5|14699.5|14702|14700|14703.5|14701.5|14696.5|14694.5|167
1616745300000|2021-03-26 07:55:00|14702.5|14700.5|14701.5|14699.5|14708|14706|14699|14697|282
1616745600000|2021-03-26 08:00:00|14701.1|14699.9|14722.6|14721.4|14727.6|14726.4|14691.6|14690.4|1865
1616745900000|2021-03-26 08:05:00|14723.1|14721.9|14750.1|14748.9|14755.1|14753.9|14723.1|14721.9|2193
1616746200000|2021-03-26 08:10:00|14749.6|14748.4|14737.1|14735.9|14755.1|14753.9|14734.6|14733.4|1797
1616746500000|2021-03-26 08:15:00|14736.6|14735.4|14759.6|14758.4|14773.6|14772.4|14736.6|14735.4|1624
1616746800000|2021-03-26 08:20:00|14760.6|14759.4|14760.1|14758.9|14776.6|14775.4|14758.6|14757.4|1198
1616747100000|2021-03-26 08:25:00|14760.6|14759.4|14749.6|14748.4|14764.1|14762.9|14747.6|14746.4|956
1616747400000|2021-03-26 08:30:00|14748.6|14747.4|14756.6|14755.4|14767.1|14765.9|14747.6|14746.4|1147
1616747700000|2021-03-26 08:35:00|14756.1|14754.9|14745.6|14744.4|14758.6|14757.4|14744.6|14743.4|618
1616748000000|2021-03-26 08:40:00|14745.9|14744.7|14748.9|14747.7|14754.9|14753.7|14745.9|14744.7|546
1616748300000|2021-03-26 08:45:00|14749.4|14748.2|14747.4|14746.2|14755.4|14754.2|14746.9|14745.7|297
1616748600000|2021-03-26 08:50:00|14747.9|14746.7|14736.9|14735.7|14747.9|14746.7|14729.9|14728.7|676
1616748900000|2021-03-26 08:55:00|14737.4|14736.2|14732.4|14731.2|14738.9|14737.7|14727.9|14726.7|327
1616749200000|2021-03-26 09:00:00|14731.9|14730.7|14756.9|14755.7|14759.9|14758.7|14730.4|14729.2|669
1616749500000|2021-03-26 09:05:00|14757.4|14756.2|14744.9|14743.7|14757.9|14756.7|14741.9|14740.7|431
1616749800000|2021-03-26 09:10:00|14744.4|14743.2|14738.4|14737.2|14749.9|14748.7|14736.4|14735.2|289
1616750100000|2021-03-26 09:15:00|14738.9|14737.7|14735.9|14734.7|14744.4|14743.2|14732.9|14731.7|363
1616750400000|2021-03-26 09:20:00|14735.4|14734.2|14732.9|14731.7|14739.9|14738.7|14730.9|14729.7|348
1616750700000|2021-03-26 09:25:00|14731.9|14730.7|14734.9|14733.7|14739.4|14738.2|14728.9|14727.7|259
1616751000000|2021-03-26 09:30:00|14734.4|14733.2|14734.9|14733.7|14739.9|14738.7|14731.4|14730.2|232
1616751300000|2021-03-26 09:35:00|14734.4|14733.2|14732.9|14731.7|14736.9|14735.7|14729.9|14728.7|210
1616751600000|2021-03-26 09:40:00|14732.4|14731.2|14727.4|14726.2|14732.9|14731.7|14719.4|14718.2|401
1616751900000|2021-03-26 09:45:00|14727.9|14726.7|14725.9|14724.7|14727.9|14726.7|14717.9|14716.7|310
1616752200000|2021-03-26 09:50:00|14726.4|14725.2|14726.4|14725.2|14727.9|14726.7|14721.4|14720.2|316
1616752500000|2021-03-26 09:55:00|14725.9|14724.7|14728.9|14727.7|14733.4|14732.2|14725.4|14724.2|286
1616752800000|2021-03-26 10:00:00|14728.4|14727.2|14721.4|14720.2|14729.9|14728.7|14718.9|14717.7|307
1616753100000|2021-03-26 10:05:00|14721.9|14720.7|14725.4|14724.2|14725.9|14724.7|14714.9|14713.7|482
1616753400000|2021-03-26 10:10:00|14725.9|14724.7|14720.4|14719.2|14730.9|14729.7|14718.4|14717.2|203
1616753700000|2021-03-26 10:15:00|14719.9|14718.7|14713.9|14712.7|14721.9|14720.7|14711.4|14710.2|346
1616754000000|2021-03-26 10:20:00|14713.4|14712.2|14717.9|14716.7|14717.9|14716.7|14708.9|14707.7|252
1616754300000|2021-03-26 10:25:00|14717.4|14716.2|14710.9|14709.7|14718.4|14717.2|14708.9|14707.7|234
1616754600000|2021-03-26 10:30:00|14711.4|14710.2|14704.9|14703.7|14712.4|14711.2|14704.4|14703.2|325
1616754900000|2021-03-26 10:35:00|14705.4|14704.2|14696.9|14695.7|14706.9|14705.7|14695.4|14694.2|393
1616755200000|2021-03-26 10:40:00|14697.4|14696.2|14697.9|14696.7|14697.9|14696.7|14692.9|14691.7|224
1616755500000|2021-03-26 10:45:00|14696.9|14695.7|14711.4|14710.2|14711.9|14710.7|14694.9|14693.7|556
1616755800000|2021-03-26 10:50:00|14710.9|14709.7|14727.9|14726.7|14730.9|14729.7|14709.9|14708.7|769
1616756100000|2021-03-26 10:55:00|14727.4|14726.2|14724.9|14723.7|14729.9|14728.7|14719.9|14718.7|455
1616756400000|2021-03-26 11:00:00|14725.4|14724.2|14718.4|14717.2|14733.4|14732.2|14718.4|14717.2|367
1616756700000|2021-03-26 11:05:00|14717.9|14716.7|14733.4|14732.2|14740.9|14739.7|14717.4|14716.2|362
1616757000000|2021-03-26 11:10:00|14733.9|14732.7|14730.4|14729.2|14736.4|14735.2|14728.4|14727.2|238
1616757300000|2021-03-26 11:15:00|14729.9|14728.7|14722.4|14721.2|14732.9|14731.7|14720.9|14719.7|213
1616757600000|2021-03-26 11:20:00|14721.9|14720.7|14723.4|14722.2|14723.4|14722.2|14715.4|14714.2|287
1616757900000|2021-03-26 11:25:00|14722.9|14721.7|14714.9|14713.7|14728.9|14727.7|14712.9|14711.7|258
1616758200000|2021-03-26 11:30:00|14714.4|14713.2|14715.9|14714.7|14718.9|14717.7|14710.9|14709.7|162
1616758500000|2021-03-26 11:35:00|14716.9|14715.7|14718.9|14717.7|14719.4|14718.2|14714.9|14713.7|107
1616758800000|2021-03-26 11:40:00|14718.4|14717.2|14724.4|14723.2|14725.4|14724.2|14715.9|14714.7|163
1616759100000|2021-03-26 11:45:00|14724.9|14723.7|14725.4|14724.2|14730.4|14729.2|14723.9|14722.7|191
1616759400000|2021-03-26 11:50:00|14724.9|14723.7|14730.4|14729.2|14731.9|14730.7|14720.4|14719.2|308
1616759700000|2021-03-26 11:55:00|14730.9|14729.7|14734.4|14733.2|14738.9|14737.7|14730.4|14729.2|317
1616760000000|2021-03-26 12:00:00|14734.9|14733.7|14730.4|14729.2|14734.9|14733.7|14725.4|14724.2|444
1616760300000|2021-03-26 12:05:00|14729.9|14728.7|14736.9|14735.7|14737.9|14736.7|14726.9|14725.7|193
1616760600000|2021-03-26 12:10:00|14737.4|14736.2|14736.9|14735.7|14739.9|14738.7|14734.4|14733.2|216
1616760900000|2021-03-26 12:15:00|14737.4|14736.2|14735.9|14734.7|14737.9|14736.7|14733.9|14732.7|174
1616761200000|2021-03-26 12:20:00|14735.4|14734.2|14728.9|14727.7|14736.4|14735.2|14728.9|14727.7|155
1616761500000|2021-03-26 12:25:00|14729.4|14728.2|14724.9|14723.7|14729.9|14728.7|14723.9|14722.7|160
1616761800000|2021-03-26 12:30:00|14725.4|14724.2|14724.4|14723.2|14726.9|14725.7|14717.4|14716.2|173
1616762100000|2021-03-26 12:35:00|14723.9|14722.7|14726.9|14725.7|14731.4|14730.2|14723.4|14722.2|209
1616762400000|2021-03-26 12:40:00|14727.7|14726.5|14736.7|14735.5|14739.7|14738.5|14725.2|14724|204
1616762700000|2021-03-26 12:45:00|14736.2|14735|14736.2|14735|14737.2|14736|14731.7|14730.5|187
1616763000000|2021-03-26 12:50:00|14736.7|14735.5|14733.2|14732|14738.7|14737.5|14732.7|14731.5|120
1616763300000|2021-03-26 12:55:00|14732.7|14731.5|14736.7|14735.5|14738.7|14737.5|14732.2|14731|225
1616763600000|2021-03-26 13:00:00|14737.2|14736|14730.7|14729.5|14742.7|14741.5|14730.2|14729|413
1616763900000|2021-03-26 13:05:00|14731.2|14730|14737.2|14736|14737.7|14736.5|14728.7|14727.5|178
1616764200000|2021-03-26 13:10:00|14737.7|14736.5|14739.7|14738.5|14743.7|14742.5|14736.7|14735.5|195
1616764500000|2021-03-26 13:15:00|14738.7|14737.5|14738.7|14737.5|14741.7|14740.5|14736.7|14735.5|123
1616764800000|2021-03-26 13:20:00|14739.2|14738|14739.2|14738|14740.7|14739.5|14737.7|14736.5|69
1616765100000|2021-03-26 13:25:00|14740.7|14739.5|14745.7|14744.5|14748.2|14747|14739.7|14738.5|313
1616765400000|2021-03-26 13:30:00|14745.2|14744|14748.7|14747.5|14751.7|14750.5|14744.2|14743|704
1616765700000|2021-03-26 13:35:00|14748.2|14747|14758.7|14757.5|14759.7|14758.5|14743.2|14742|490
1616766000000|2021-03-26 13:40:00|14759.2|14758|14757.7|14756.5|14759.7|14758.5|14752.7|14751.5|297
1616766300000|2021-03-26 13:45:00|14757.2|14756|14757.2|14756|14758.7|14757.5|14750.7|14749.5|561
1616766600000|2021-03-26 13:50:00|14756.7|14755.5|14748.7|14747.5|14762.7|14761.5|14746.2|14745|435
1616766900000|2021-03-26 13:55:00|14749.2|14748|14754.2|14753|14755.7|14754.5|14747.2|14746|237
1616767200000|2021-03-26 14:00:00|14754.7|14753.5|14757.7|14756.5|14761.7|14760.5|14752.2|14751|470
1616767500000|2021-03-26 14:05:00|14757.2|14756|14748.7|14747.5|14759.2|14758|14748.7|14747.5|293
1616767800000|2021-03-26 14:10:00|14749.7|14748.5|14760.7|14759.5|14760.7|14759.5|14744.7|14743.5|411
1616768100000|2021-03-26 14:15:00|14761.2|14760|14760.7|14759.5|14762.2|14761|14755.7|14754.5|323
1616768400000|2021-03-26 14:20:00|14761.2|14760|14765.2|14764|14765.7|14764.5|14753.7|14752.5|368
1616768700000|2021-03-26 14:25:00|14765.7|14764.5|14771.7|14770.5|14772.7|14771.5|14764.2|14763|394
1616769000000|2021-03-26 14:30:00|14772.2|14771|14764.7|14763.5|14772.7|14771.5|14759.2|14758|519
1616769300000|2021-03-26 14:35:00|14764.2|14763|14756.7|14755.5|14764.7|14763.5|14755.7|14754.5|293
1616769600000|2021-03-26 14:40:00|14756.2|14755|14765.7|14764.5|14765.7|14764.5|14754.7|14753.5|318
1616769900000|2021-03-26 14:45:00|14765.2|14764|14753.7|14752.5|14768.7|14767.5|14750.2|14749|482
1616770200000|2021-03-26 14:50:00|14754.2|14753|14750.7|14749.5|14756.7|14755.5|14750.7|14749.5|287
1616770500000|2021-03-26 14:55:00|14750.2|14749|14745.7|14744.5|14750.2|14749|14741.7|14740.5|475
1616770800000|2021-03-26 15:00:00|14746.2|14745|14753.7|14752.5|14756.7|14755.5|14743.7|14742.5|509
1616771100000|2021-03-26 15:05:00|14754.2|14753|14758.2|14757|14760.2|14759|14753.7|14752.5|267
1616771400000|2021-03-26 15:10:00|14758.5|14757.3|14742.5|14741.3|14759|14757.8|14742|14740.8|270
1616771700000|2021-03-26 15:15:00|14742|14740.8|14742|14740.8|14744.5|14743.3|14737|14735.8|329
1616772000000|2021-03-26 15:20:00|14741.5|14740.3|14728.5|14727.3|14742|14740.8|14728|14726.8|442
1616772300000|2021-03-26 15:25:00|14729|14727.8|14737|14735.8|14737|14735.8|14728|14726.8|256
1616772600000|2021-03-26 15:30:00|14737.5|14736.3|14747|14745.8|14748|14746.8|14735|14733.8|260
1616772900000|2021-03-26 15:35:00|14747.5|14746.3|14739|14737.8|14750|14748.8|14737|14735.8|228
1616773200000|2021-03-26 15:40:00|14738.5|14737.3|14736|14734.8|14741|14739.8|14736|14734.8|186
1616773500000|2021-03-26 15:45:00|14735.5|14734.3|14737.5|14736.3|14739|14737.8|14733|14731.8|353
1616773800000|2021-03-26 15:50:00|14738|14736.8|14733|14731.8|14739|14737.8|14730|14728.8|182
1616774100000|2021-03-26 15:55:00|14733.5|14732.3|14744|14742.8|14745.5|14744.3|14733.5|14732.3|426
1616774400000|2021-03-26 16:00:00|14743|14741.8|14741.5|14740.3|14746|14744.8|14739|14737.8|273
1616774700000|2021-03-26 16:05:00|14742|14740.8|14746|14744.8|14746.5|14745.3|14738|14736.8|193
1616775000000|2021-03-26 16:10:00|14745.5|14744.3|14746.5|14745.3|14747|14745.8|14742.5|14741.3|216
1616775300000|2021-03-26 16:15:00|14746|14744.8|14746|14744.8|14746.5|14745.3|14741|14739.8|241
1616775600000|2021-03-26 16:20:00|14745.5|14744.3|14743|14741.8|14749|14747.8|14742.5|14741.3|349
1616775900000|2021-03-26 16:25:00|14742.5|14741.3|14748|14746.8|14749.5|14748.3|14741|14739.8|583
1616776200000|2021-03-26 16:30:00|14748.4|14746.4|14753.4|14751.4|14754.4|14752.4|14747.4|14745.4|1148
1616776500000|2021-03-26 16:35:00|14754.4|14752.4|14761.4|14759.4|14762.4|14760.4|14751.9|14749.9|604
1616776800000|2021-03-26 16:40:00|14761.9|14759.9|14769.9|14767.9|14770.4|14768.4|14761.4|14759.4|250
1616777100000|2021-03-26 16:45:00|14769.4|14767.4|14767.4|14765.4|14772.9|14770.9|14764.9|14762.9|297
1616777400000|2021-03-26 16:50:00|14766.9|14764.9|14765.4|14763.4|14767.4|14765.4|14763.4|14761.4|231
1616777700000|2021-03-26 16:55:00|14765.9|14763.9|14760.4|14758.4|14766.4|14764.4|14759.4|14757.4|193
1616778000000|2021-03-26 17:00:00|14760.9|14758.9|14762.4|14760.4|14764.9|14762.9|14760.4|14758.4|120
1616778300000|2021-03-26 17:05:00|14762.9|14760.9|14767.4|14765.4|14768.9|14766.9|14762.4|14760.4|104
1616778600000|2021-03-26 17:10:00|14766.9|14764.9|14760.4|14758.4|14768.9|14766.9|14759.4|14757.4|89
1616778900000|2021-03-26 17:15:00|14760.9|14758.9|14762.4|14760.4|14762.9|14760.9|14758.4|14756.4|46
1616779200000|2021-03-26 17:20:00|14762.9|14760.9|14767.4|14765.4|14768.4|14766.4|14759.4|14757.4|79
1616779500000|2021-03-26 17:25:00|14766.9|14764.9|14768.4|14766.4|14769.4|14767.4|14765.4|14763.4|65
1616779800000|2021-03-26 17:30:00|14768.9|14766.9|14765.4|14763.4|14769.4|14767.4|14765.4|14763.4|103
1616780100000|2021-03-26 17:35:00|14764.9|14762.9|14760.4|14758.4|14765.4|14763.4|14759.9|14757.9|138
1616780400000|2021-03-26 17:40:00|14759.9|14757.9|14756.4|14754.4|14760.4|14758.4|14756.4|14754.4|126
1616780700000|2021-03-26 17:45:00|14755.9|14753.9|14747.4|14745.4|14757.4|14755.4|14747.4|14745.4|181
1616781000000|2021-03-26 17:50:00|14746.4|14744.4|14753.4|14751.4|14756.4|14754.4|14745.9|14743.9|76
1616781300000|2021-03-26 17:55:00|14752.9|14750.9|14756.4|14754.4|14756.4|14754.4|14751.4|14749.4|38
1616781600000|2021-03-26 18:00:00|14755.9|14753.9|14752.4|14750.4|14758.4|14756.4|14750.4|14748.4|114
1616781900000|2021-03-26 18:05:00|14752.9|14750.9|14742.9|14740.9|14754.4|14752.4|14742.4|14740.4|175
1616782200000|2021-03-26 18:10:00|14743.4|14741.4|14736.4|14734.4|14744.4|14742.4|14733.4|14731.4|208
1616782500000|2021-03-26 18:15:00|14735.9|14733.9|14737.9|14735.9|14738.4|14736.4|14728.4|14726.4|177
1616782800000|2021-03-26 18:20:00|14737.4|14735.4|14745.4|14743.4|14746.4|14744.4|14734.9|14732.9|134
1616783100000|2021-03-26 18:25:00|14745.9|14743.9|14750.9|14748.9|14753.4|14751.4|14745.4|14743.4|135
1616783400000|2021-03-26 18:30:00|14750.4|14748.4|14752.9|14750.9|14755.4|14753.4|14746.4|14744.4|118
1616783700000|2021-03-26 18:35:00|14752.4|14750.4|14751.4|14749.4|14755.4|14753.4|14748.9|14746.9|79
1616784000000|2021-03-26 18:40:00|14750.9|14748.9|14749.9|14747.9|14753.9|14751.9|14747.9|14745.9|58
1616784300000|2021-03-26 18:45:00|14750.4|14748.4|14735.4|14733.4|14752.4|14750.4|14734.9|14732.9|152
1616784600000|2021-03-26 18:50:00|14734.9|14732.9|14755.9|14753.9|14756.9|14754.9|14733.4|14731.4|163
1616784900000|2021-03-26 18:55:00|14755.4|14753.4|14760.9|14758.9|14761.4|14759.4|14751.4|14749.4|145
1616785200000|2021-03-26 19:00:00|14760.4|14758.4|14763.4|14761.4|14764.9|14762.9|14759.4|14757.4|115
1616785500000|2021-03-26 19:05:00|14763.9|14761.9|14760.4|14758.4|14766.4|14764.4|14758.9|14756.9|114
1616785800000|2021-03-26 19:10:00|14759.9|14757.9|14764.9|14762.9|14769.9|14767.9|14759.4|14757.4|160
1616786100000|2021-03-26 19:15:00|14765.4|14763.4|14772.4|14770.4|14772.9|14770.9|14764.4|14762.4|112
1616786400000|2021-03-26 19:20:00|14771.4|14769.4|14769.4|14767.4|14773.4|14771.4|14768.9|14766.9|92
1616786700000|2021-03-26 19:25:00|14768.9|14766.9|14775.4|14773.4|14776.4|14774.4|14767.4|14765.4|152
1616787000000|2021-03-26 19:30:00|14775.9|14773.9|14781.4|14779.4|14782.4|14780.4|14775.9|14773.9|258
1616787300000|2021-03-26 19:35:00|14781.9|14779.9|14781.9|14779.9|14786.4|14784.4|14778.4|14776.4|245
1616787600000|2021-03-26 19:40:00|14782.4|14780.4|14783.4|14781.4|14784.4|14782.4|14778.4|14776.4|70
1616787900000|2021-03-26 19:45:00|14782.9|14780.9|14787.9|14785.9|14788.4|14786.4|14780.9|14778.9|104
1616788200000|2021-03-26 19:50:00|14788.4|14786.4|14802.9|14800.9|14803.4|14801.4|14785.9|14783.9|286
1616788500000|2021-03-26 19:55:00|14803.4|14801.4|14831.9|14829.9|14835.4|14833.4|14802.4|14800.4|449
1616788800000|2021-03-26 20:00:00|14831.4|14829.4|14829.9|14827.9|14833.4|14831.4|14827.4|14825.4|231
1616789100000|2021-03-26 20:05:00|14830.4|14828.4|14830.4|14828.4|14834.4|14832.4|14828.9|14826.9|154
1616789400000|2021-03-26 20:10:00|14830.9|14828.9|14843.9|14841.9|14846.4|14844.4|14829.9|14827.9|167
1616789700000|2021-03-26 20:15:00|14844.4|14842.4|14847.9|14845.9|14850.4|14848.4|14844.4|14842.4|99
1616790000000|2021-03-26 20:20:00|14848.4|14846.4|14842.4|14840.4|14848.9|14846.9|14842.4|14840.4|62
1616790300000|2021-03-26 20:25:00|14842.9|14840.9|14839.9|14837.9|14842.9|14840.9|14836.4|14834.4|69
1616790600000|2021-03-26 20:30:00|14839.4|14837.4|14838.9|14836.9|14840.9|14838.9|14837.4|14835.4|80
1616790900000|2021-03-26 20:35:00|14838.4|14836.4|14837.9|14835.9|14838.4|14836.4|14835.4|14833.4|47
1616791200000|2021-03-26 20:40:00|14838.4|14836.4|14838.4|14836.4|14839.9|14837.9|14836.4|14834.4|62
1616791500000|2021-03-26 20:45:00|14837.9|14835.9|14853.9|14851.9|14856.9|14854.9|14837.9|14835.9|270
1616791800000|2021-03-26 20:50:00|14854.4|14852.4|14844.4|14842.4|14855.4|14853.4|14844.4|14842.4|68
1616792100000|2021-03-26 20:55:00|14844.9|14842.9|14853.9|14851.9|14854.4|14852.4|14844.4|14842.4|175
1616792400000|2021-03-26 21:00:00|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14
1616968800000|2021-03-28 22:00:00|14852|14847|14836.7|14831.7|14852|14847|14836.4|14831.4|0
1616969100000|2021-03-28 22:05:00|14836.6|14831.6|14840.2|14835.2|14840.8|14835.8|14833.9|14828.9|0
1616969400000|2021-03-28 22:10:00|14839.7|14834.7|14844|14839|14845.8|14840.8|14837.2|14832.2|0
1616969700000|2021-03-28 22:15:00|14843.5|14838.5|14837.7|14832.7|14844|14839|14835|14830|0
1616970000000|2021-03-28 22:20:00|14836.9|14831.9|14834.6|14829.6|14836.9|14831.9|14831.1|14826.1|0
1616970300000|2021-03-28 22:25:00|14835.5|14830.5|14840|14835|14841.3|14836.3|14835.5|14830.5|0
1616970600000|2021-03-28 22:30:00|14839.6|14834.6|14838.7|14833.7|14841.5|14836.5|14837.8|14832.8|0
1616970900000|2021-03-28 22:35:00|14839.6|14834.6|14834.7|14829.7|14839.6|14834.6|14833|14828|0
1616971200000|2021-03-28 22:40:00|14833.9|14828.9|14843.8|14838.8|14844.8|14839.8|14833.9|14828.9|0
1616971500000|2021-03-28 22:45:00|14844.7|14839.7|14841.5|14836.5|14846.9|14841.9|14840.8|14835.8|0
1616971800000|2021-03-28 22:50:00|14840.6|14835.6|14840.8|14835.8|14841.7|14836.7|14835.7|14830.7|0
1616972100000|2021-03-28 22:55:00|14841.7|14836.7|14836.5|14831.5|14841.7|14836.7|14835.7|14830.7|0
1616972400000|2021-03-28 23:00:00|14837.4|14832.4|14833.7|14828.7|14839.1|14834.1|14832.9|14827.9|0
1616972700000|2021-03-28 23:05:00|14833.6|14828.6|14831|14826|14834.5|14829.5|14830.2|14825.2|0
1616973000000|2021-03-28 23:10:00|14830.2|14825.2|14829.6|14824.6|14830.4|14825.4|14827|14822|0
1616973300000|2021-03-28 23:15:00|14829.2|14824.2|14829.3|14824.3|14835.2|14830.2|14828.8|14823.8|0
1616973600000|2021-03-28 23:20:00|14829.7|14824.7|14827.6|14822.6|14830.1|14825.1|14827.6|14822.6|0
1616973900000|2021-03-28 23:25:00|14827.9|14822.9|14823|14818|14830.1|14825.1|14822.9|14817.9|0
1616974200000|2021-03-28 23:30:00|14823.8|14818.8|14827.8|14822.8|14827.8|14822.8|14821.9|14816.9|0
1616974500000|2021-03-28 23:35:00|14826.9|14821.9|14827|14822|14828.7|14823.7|14824.8|14819.8|0
1616974800000|2021-03-28 23:40:00|14826.6|14821.6|14823.4|14818.4|14827.1|14822.1|14823.4|14818.4|0
1616975100000|2021-03-28 23:45:00|14822.9|14817.9|14816.2|14811.2|14823.4|14818.4|14815.4|14810.4|0
1616975400000|2021-03-28 23:50:00|14815.4|14810.4|14820.9|14815.9|14820.9|14815.9|14815.3|14810.3|0
1616975700000|2021-03-28 23:55:00|14820.4|14815.4|14814.8|14809.8|14821.7|14816.7|14814.8|14809.8|0
1616976000000|2021-03-29 00:00:00|14815.2|14810.2|14812.5|14807.5|14818.4|14813.4|14808.8|14803.8|0
1616976300000|2021-03-29 00:05:00|14812.1|14807.1|14807|14802|14813|14808|14806.2|14801.2|0
1616976600000|2021-03-29 00:10:00|14807.5|14802.5|14805.8|14800.8|14807.9|14802.9|14802|14797|0
1616976900000|2021-03-29 00:15:00|14805|14800|14796.4|14792.4|14805|14800|14781.9|14777.9|140
1616977200000|2021-03-29 00:20:00|14795.9|14791.9|14791.9|14787.9|14804.9|14800.9|14791.9|14787.9|57
1616977500000|2021-03-29 00:25:00|14791.4|14787.4|14784.4|14780.4|14793.4|14789.4|14780.9|14776.9|35
1616977800000|2021-03-29 00:30:00|14783.4|14779.4|14792.9|14788.9|14793.9|14789.9|14780.9|14776.9|25
1616978100000|2021-03-29 00:35:00|14793.4|14789.4|14790.4|14786.4|14796.4|14792.4|14788.4|14784.4|14
1616978400000|2021-03-29 00:40:00|14790.9|14786.9|14789.9|14785.9|14793.9|14789.9|14787.4|14783.4|12
1616978700000|2021-03-29 00:45:00|14789.4|14785.4|14785.9|14781.9|14791.4|14787.4|14783.9|14779.9|21
1616979000000|2021-03-29 00:50:00|14785.4|14781.4|14777.9|14773.9|14787.9|14783.9|14775.9|14771.9|22
1616979300000|2021-03-29 00:55:00|14778.4|14774.4|14780.4|14776.4|14783.4|14779.4|14776.9|14772.9|10
1616979600000|2021-03-29 01:00:00|14779.9|14775.9|14782.4|14778.4|14783.9|14779.9|14776.4|14772.4|13
1616979900000|2021-03-29 01:05:00|14782.9|14778.9|14777.9|14773.9|14782.9|14778.9|14774.4|14770.4|6
1616980200000|2021-03-29 01:10:00|14777.4|14773.4|14775.9|14771.9|14782.4|14778.4|14773.4|14769.4|12
1616980500000|2021-03-29 01:15:00|14774.9|14770.9|14776.4|14772.4|14778.4|14774.4|14769.4|14765.4|35
1616980800000|2021-03-29 01:20:00|14776.9|14772.9|14775.4|14771.4|14778.4|14774.4|14770.9|14766.9|16
1616981100000|2021-03-29 01:25:00|14774.9|14770.9|14775.9|14771.9|14778.9|14774.9|14774.4|14770.4|15
1616981400000|2021-03-29 01:30:00|14775.4|14771.4|14773.9|14769.9|14778.4|14774.4|14770.9|14766.9|47
1616981700000|2021-03-29 01:35:00|14773.4|14769.4|14754.9|14750.9|14773.4|14769.4|14754.4|14750.4|139
1616982000000|2021-03-29 01:40:00|14753.9|14749.9|14764.9|14760.9|14764.9|14760.9|14752.9|14748.9|112
1616982300000|2021-03-29 01:45:00|14763.9|14759.9|14773.4|14769.4|14775.4|14771.4|14761.4|14757.4|98
1616982600000|2021-03-29 01:50:00|14773.9|14769.9|14767.9|14763.9|14776.4|14772.4|14766.9|14762.9|30
1616982900000|2021-03-29 01:55:00|14768.4|14764.4|14780.9|14776.9|14780.9|14776.9|14768.4|14764.4|62
1616983200000|2021-03-29 02:00:00|14780.4|14776.4|14781.9|14777.9|14782.4|14778.4|14771.9|14767.9|32
1616983500000|2021-03-29 02:05:00|14781.4|14777.4|14795.9|14791.9|14796.4|14792.4|14777.9|14773.9|89
1616983800000|2021-03-29 02:10:00|14795.4|14791.4|14789.4|14785.4|14796.9|14792.9|14787.9|14783.9|32
1616984100000|2021-03-29 02:15:00|14788.9|14784.9|14784.9|14780.9|14791.4|14787.4|14784.9|14780.9|7
1616984400000|2021-03-29 02:20:00|14786.4|14782.4|14788.9|14784.9|14790.9|14786.9|14786.4|14782.4|13
1616984700000|2021-03-29 02:25:00|14789.4|14785.4|14784.9|14780.9|14790.4|14786.4|14783.9|14779.9|12
1616985000000|2021-03-29 02:30:00|14785.4|14781.4|14782.4|14778.4|14788.4|14784.4|14780.4|14776.4|12
1616985300000|2021-03-29 02:35:00|14781.4|14777.4|14783.4|14779.4|14783.4|14779.4|14778.9|14774.9|5
1616985600000|2021-03-29 02:40:00|14782.9|14778.9|14787.4|14783.4|14788.9|14784.9|14780.9|14776.9|8
1616985900000|2021-03-29 02:45:00|14787.9|14783.9|14780.9|14776.9|14787.9|14783.9|14779.9|14775.9|10
1616986200000|2021-03-29 02:50:00|14782.4|14778.4|14777.4|14773.4|14782.4|14778.4|14777.4|14773.4|20
1616986500000|2021-03-29 02:55:00|14775.9|14771.9|14778.4|14774.4|14778.4|14774.4|14775.4|14771.4|2
1616986800000|2021-03-29 03:00:00|14778.9|14774.9|14775.4|14771.4|14779.9|14775.9|14772.9|14768.9|12
1616987100000|2021-03-29 03:05:00|14774.9|14770.9|14775.4|14771.4|14775.9|14771.9|14773.9|14769.9|6
1616987400000|2021-03-29 03:10:00|14774.9|14770.9|14765.4|14761.4|14777.4|14773.4|14765.4|14761.4|29
1616987700000|2021-03-29 03:15:00|14765.9|14761.9|14770.9|14766.9|14773.4|14769.4|14765.9|14761.9|8
1616988000000|2021-03-29 03:20:00|14771.4|14767.4|14771.9|14767.9|14774.9|14770.9|14770.4|14766.4|8
1616988300000|2021-03-29 03:25:00|14772.4|14768.4|14776.4|14772.4|14776.4|14772.4|14772.4|14768.4|6
1616988600000|2021-03-29 03:30:00|14775.9|14771.9|14774.9|14770.9|14776.4|14772.4|14770.4|14766.4|6
1616988900000|2021-03-29 03:35:00|14774.4|14770.4|14774.4|14770.4|14775.4|14771.4|14772.4|14768.4|13
1616989200000|2021-03-29 03:40:00|14773.9|14769.9|14778.9|14774.9|14778.9|14774.9|14773.9|14769.9|9
1616989500000|2021-03-29 03:45:00|14779.9|14775.9|14777.4|14773.4|14780.9|14776.9|14776.9|14772.9|6
1616989800000|2021-03-29 03:50:00|14777.9|14773.9|14783.9|14779.9|14785.4|14781.4|14777.9|14773.9|8
1616990100000|2021-03-29 03:55:00|14783.4|14779.4|14784.9|14780.9|14785.9|14781.9|14779.9|14775.9|7
1616990400000|2021-03-29 04:00:00|14783.9|14779.9|14784.9|14780.9|14785.9|14781.9|14782.9|14778.9|37
1616990700000|2021-03-29 04:05:00|14785.4|14781.4|14777.9|14773.9|14786.9|14782.9|14773.9|14769.9|26
1616991000000|2021-03-29 04:10:00|14777.4|14773.4|14780.9|14776.9|14780.9|14776.9|14776.9|14772.9|7
1616991300000|2021-03-29 04:15:00|14780.4|14776.4|14778.4|14774.4|14781.4|14777.4|14775.4|14771.4|17
1616991600000|2021-03-29 04:20:00|14778.9|14774.9|14775.9|14771.9|14779.4|14775.4|14773.9|14769.9|7
1616991900000|2021-03-29 04:25:00|14776.4|14772.4|14775.9|14771.9|14777.4|14773.4|14774.4|14770.4|12
1616992200000|2021-03-29 04:30:00|14774.4|14770.4|14779.9|14775.9|14779.9|14775.9|14771.9|14767.9|16
1616992500000|2021-03-29 04:35:00|14779.4|14775.4|14776.4|14772.4|14779.9|14775.9|14775.4|14771.4|7
1616992800000|2021-03-29 04:40:00|14775.9|14771.9|14776.4|14772.4|14776.9|14772.9|14774.9|14770.9|0
1616993100000|2021-03-29 04:45:00|14775.9|14771.9|14777.4|14773.4|14778.4|14774.4|14773.4|14769.4|5
1616993400000|2021-03-29 04:50:00|14776.9|14772.9|14777.9|14773.9|14778.9|14774.9|14774.9|14770.9|10
1616993700000|2021-03-29 04:55:00|14777.4|14773.4|14776.4|14772.4|14777.4|14773.4|14775.9|14771.9|4
1616994000000|2021-03-29 05:00:00|14775.9|14771.9|14768.4|14764.4|14777.9|14773.9|14765.4|14761.4|26
1616994300000|2021-03-29 05:05:00|14767.9|14763.9|14757.4|14753.4|14769.9|14765.9|14753.9|14749.9|73
1616994600000|2021-03-29 05:10:00|14757.9|14753.9|14734.9|14730.9|14758.9|14754.9|14728.4|14724.4|172
1616994900000|2021-03-29 05:15:00|14736.4|14732.4|14732.9|14728.9|14742.4|14738.4|14729.4|14725.4|116
1616995200000|2021-03-29 05:20:00|14734.4|14730.4|14738.9|14734.9|14739.9|14735.9|14724.9|14720.9|87
1616995500000|2021-03-29 05:25:00|14738.4|14734.4|14744.4|14740.4|14747.9|14743.9|14736.9|14732.9|60
1616995800000|2021-03-29 05:30:00|14743.9|14739.9|14751.4|14747.4|14752.4|14748.4|14741.9|14737.9|38
1616996100000|2021-03-29 05:35:00|14750.9|14746.9|14739.9|14735.9|14750.9|14746.9|14738.4|14734.4|72
1616996400000|2021-03-29 05:40:00|14739.4|14735.4|14746.9|14742.9|14748.4|14744.4|14729.4|14725.4|110
1616996700000|2021-03-29 05:45:00|14746.4|14742.4|14747.4|14743.4|14747.9|14743.9|14743.4|14739.4|42
1616997000000|2021-03-29 05:50:00|14746.9|14742.9|14758.4|14754.4|14764.9|14760.9|14746.4|14742.4|90
1616997300000|2021-03-29 05:55:00|14757.9|14753.9|14756.9|14752.9|14763.9|14759.9|14751.9|14747.9|42
1616997600000|2021-03-29 06:00:00|14755.9|14753.9|14759.4|14757.4|14769.9|14767.9|14754.4|14752.4|503
1616997900000|2021-03-29 06:05:00|14759.9|14757.9|14771.9|14769.9|14774.9|14772.9|14751.9|14749.9|325
1616998200000|2021-03-29 06:10:00|14771.4|14769.4|14751.4|14749.4|14771.4|14769.4|14751.4|14749.4|206
1616998500000|2021-03-29 06:15:00|14751.9|14749.9|14765.9|14763.9|14769.9|14767.9|14751.9|14749.9|230
1616998800000|2021-03-29 06:20:00|14766.9|14764.9|14781.4|14779.4|14781.9|14779.9|14764.9|14762.9|201
1616999100000|2021-03-29 06:25:00|14780.9|14778.9|14786.4|14784.4|14790.4|14788.4|14779.4|14777.4|212
1616999400000|2021-03-29 06:30:00|14785.9|14783.9|14785.9|14783.9|14788.4|14786.4|14780.4|14778.4|128
1616999700000|2021-03-29 06:35:00|14786.4|14784.4|14780.9|14778.9|14786.4|14784.4|14778.9|14776.9|84
1617000000000|2021-03-29 06:40:00|14781.4|14779.4|14784.4|14782.4|14787.9|14785.9|14781.4|14779.4|111
1617000300000|2021-03-29 06:45:00|14784.9|14782.9|14784.4|14782.4|14787.4|14785.4|14783.4|14781.4|73
1617000600000|2021-03-29 06:50:00|14784.9|14782.9|14792.9|14790.9|14795.4|14793.4|14783.4|14781.4|111
1617000900000|2021-03-29 06:55:00|14792.4|14790.4|14796.4|14794.4|14801.9|14799.9|14791.4|14789.4|303
1617001200000|2021-03-29 07:00:00|14796|14794.8|14814.5|14813.3|14821.5|14820.3|14786|14784.8|1689
1617001500000|2021-03-29 07:05:00|14815|14813.8|14824.5|14823.3|14838.5|14837.3|14813|14811.8|1202
1617001800000|2021-03-29 07:10:00|14825|14823.8|14829|14827.8|14834|14832.8|14816|14814.8|809
1617002100000|2021-03-29 07:15:00|14829.5|14828.3|14803.5|14802.3|14831|14829.8|14801|14799.8|745
1617002400000|2021-03-29 07:20:00|14804|14802.8|14797.5|14796.3|14819|14817.8|14792|14790.8|761
1617002700000|2021-03-29 07:25:00|14798|14796.8|14782|14780.8|14800|14798.8|14773.5|14772.3|1153
1617003000000|2021-03-29 07:30:00|14781.5|14780.3|14772|14770.8|14790.5|14789.3|14771|14769.8|692
1617003300000|2021-03-29 07:35:00|14772.5|14771.3|14769|14767.8|14779|14777.8|14762|14760.8|660
1617003600000|2021-03-29 07:40:00|14769.5|14768.3|14776|14774.8|14778.5|14777.3|14761|14759.8|395
1617003900000|2021-03-29 07:45:00|14775|14773.8|14786.5|14785.3|14787|14785.8|14765.5|14764.3|467
1617004200000|2021-03-29 07:50:00|14787|14785.8|14788.5|14787.3|14795.5|14794.3|14783|14781.8|638
1617004500000|2021-03-29 07:55:00|14789|14787.8|14778.5|14777.3|14789|14787.8|14776|14774.8|403
1617004800000|2021-03-29 08:00:00|14778|14776.8|14771.5|14770.3|14783|14781.8|14769.5|14768.3|360
1617005100000|2021-03-29 08:05:00|14771|14769.8|14769.5|14768.3|14772.5|14771.3|14763|14761.8|296
1617005400000|2021-03-29 08:10:00|14769|14767.8|14771.5|14770.3|14777.5|14776.3|14767|14765.8|308
1617005700000|2021-03-29 08:15:00|14772|14770.8|14761|14759.8|14776|14774.8|14759|14757.8|377
1617006000000|2021-03-29 08:20:00|14761.5|14760.3|14766.5|14765.3|14772.5|14771.3|14760.5|14759.3|400
1617006300000|2021-03-29 08:25:00|14767|14765.8|14774.5|14773.3|14775|14773.8|14765.5|14764.3|200
1617006600000|2021-03-29 08:30:00|14775|14773.8|14771|14769.8|14778|14776.8|14770.5|14769.3|175
1617006900000|2021-03-29 08:35:00|14771.5|14770.3|14760.5|14759.3|14773|14771.8|14756.5|14755.3|271
1617007200000|2021-03-29 08:40:00|14761|14759.8|14769|14767.8|14770.5|14769.3|14760.5|14759.3|244
1617007500000|2021-03-29 08:45:00|14769.5|14768.3|14773|14771.8|14773|14771.8|14764|14762.8|131
1617007800000|2021-03-29 08:50:00|14774|14772.8|14767|14765.8|14775|14773.8|14765|14763.8|217
1617008100000|2021-03-29 08:55:00|14767.5|14766.3|14761|14759.8|14767.5|14766.3|14758|14756.8|239
1617008400000|2021-03-29 09:00:00|14760.5|14759.3|14766.5|14765.3|14768|14766.8|14758|14756.8|197
1617008700000|2021-03-29 09:05:00|14766|14764.8|14772.5|14771.3|14775.5|14774.3|14763|14761.8|192
1617009000000|2021-03-29 09:10:00|14772|14770.8|14775|14773.8|14777|14775.8|14769|14767.8|258
1617009300000|2021-03-29 09:15:00|14774.5|14773.3|14775|14773.8|14779.5|14778.3|14769|14767.8|245
1617009600000|2021-03-29 09:20:00|14776|14774.8|14782|14780.8|14786|14784.8|14774|14772.8|256
1617009900000|2021-03-29 09:25:00|14782.5|14781.3|14774|14772.8|14784.5|14783.3|14773|14771.8|147
1617010200000|2021-03-29 09:30:00|14773.5|14772.3|14774|14772.8|14775.5|14774.3|14769|14767.8|235
1617010500000|2021-03-29 09:35:00|14774.5|14773.3|14776.5|14775.3|14777.5|14776.3|14770|14768.8|131
1617010800000|2021-03-29 09:40:00|14777|14775.8|14775|14773.8|14777.5|14776.3|14773|14771.8|82
1617011100000|2021-03-29 09:45:00|14773.5|14772.3|14777.5|14776.3|14780.5|14779.3|14773|14771.8|117
1617011400000|2021-03-29 09:50:00|14778|14776.8|14792.5|14791.3|14793|14791.8|14776.5|14775.3|208
1617011700000|2021-03-29 09:55:00|14793|14791.8|14799.5|14798.3|14801.5|14800.3|14792|14790.8|317
1617012000000|2021-03-29 10:00:00|14799|14797.8|14800|14798.8|14803|14801.8|14797|14795.8|231
1617012300000|2021-03-29 10:05:00|14799.5|14798.3|14804.5|14803.3|14806|14804.8|14799|14797.8|232
1617012600000|2021-03-29 10:10:00|14805|14803.8|14816.5|14815.3|14817|14815.8|14802.5|14801.3|311
1617012900000|2021-03-29 10:15:00|14816|14814.8|14815.5|14814.3|14819|14817.8|14811.5|14810.3|243
1617013200000|2021-03-29 10:20:00|14815|14813.8|14810.5|14809.3|14816|14814.8|14809|14807.8|154
1617013500000|2021-03-29 10:25:00|14811|14809.8|14818|14816.8|14818|14816.8|14808.5|14807.3|143
1617013800000|2021-03-29 10:30:00|14818.5|14817.3|14820|14818.8|14821.5|14820.3|14813.5|14812.3|199
1617014100000|2021-03-29 10:35:00|14820.5|14819.3|14821.5|14820.3|14823|14821.8|14816.5|14815.3|179
1617014400000|2021-03-29 10:40:00|14821|14819.8|14821.5|14820.3|14827|14825.8|14821|14819.8|197
1617014700000|2021-03-29 10:45:00|14822|14820.8|14823|14821.8|14825|14823.8|14820|14818.8|115
1617015000000|2021-03-29 10:50:00|14822.5|14821.3|14827|14825.8|14827|14825.8|14821.5|14820.3|256
1617015300000|2021-03-29 10:55:00|14826.5|14825.3|14814|14812.8|14828|14826.8|14813|14811.8|355
1617015600000|2021-03-29 11:00:00|14814.5|14813.3|14818.5|14817.3|14822|14820.8|14813|14811.8|347
1617015900000|2021-03-29 11:05:00|14819|14817.8|14826|14824.8|14828|14826.8|14818.5|14817.3|167
1617016200000|2021-03-29 11:10:00|14826.5|14825.3|14826.5|14825.3|14830|14828.8|14825.5|14824.3|202
1617016500000|2021-03-29 11:15:00|14827|14825.8|14825|14823.8|14829|14827.8|14822.5|14821.3|109
1617016800000|2021-03-29 11:20:00|14824.5|14823.3|14818|14816.8|14825|14823.8|14818|14816.8|131
1617017100000|2021-03-29 11:25:00|14818.5|14817.3|14815|14813.8|14820|14818.8|14815|14813.8|154
1617017400000|2021-03-29 11:30:00|14815.5|14814.3|14820|14818.8|14820.5|14819.3|14814.5|14813.3|106
1617017700000|2021-03-29 11:35:00|14820.5|14819.3|14818.5|14817.3|14825|14823.8|14817|14815.8|190
1617018000000|2021-03-29 11:40:00|14818|14816.8|14821.5|14820.3|14823.5|14822.3|14818|14816.8|91
1617018300000|2021-03-29 11:45:00|14822|14820.8|14820|14818.8|14824|14822.8|14815|14813.8|142
1617018600000|2021-03-29 11:50:00|14819.5|14818.3|14819|14817.8|14823|14821.8|14818|14816.8|148
1617018900000|2021-03-29 11:55:00|14819.5|14818.3|14817.5|14816.3|14820.5|14819.3|14813|14811.8|173
1617019200000|2021-03-29 12:00:00|14818|14816.8|14817|14815.8|14822|14820.8|14817|14815.8|184
1617019500000|2021-03-29 12:05:00|14817.5|14816.3|14813|14811.8|14818|14816.8|14809|14807.8|244
1617019800000|2021-03-29 12:10:00|14812|14810.8|14811.5|14810.3|14816.5|14815.3|14810.5|14809.3|108
1617020100000|2021-03-29 12:15:00|14812|14810.8|14805|14803.8|14812.5|14811.3|14805|14803.8|193
1617020400000|2021-03-29 12:20:00|14805.5|14804.3|14799|14797.8|14806.5|14805.3|14796|14794.8|458
1617020700000|2021-03-29 12:25:00|14799.5|14798.3|14790|14788.8|14800.5|14799.3|14786|14784.8|291
1617021000000|2021-03-29 12:30:00|14789|14787.8|14788|14786.8|14790|14788.8|14783|14781.8|265
1617021300000|2021-03-29 12:35:00|14787.5|14786.3|14780.5|14779.3|14790|14788.8|14779.5|14778.3|272
1617021600000|2021-03-29 12:40:00|14781|14779.8|14780.5|14779.3|14783.5|14782.3|14778|14776.8|184
1617021900000|2021-03-29 12:45:00|14780|14778.8|14780|14778.8|14781|14779.8|14776|14774.8|144
1617022200000|2021-03-29 12:50:00|14779.5|14778.3|14783.5|14782.3|14789|14787.8|14779|14777.8|547
1617022500000|2021-03-29 12:55:00|14784|14782.8|14785|14783.8|14787|14785.8|14781.5|14780.3|136
1617022800000|2021-03-29 13:00:00|14785.5|14784.3|14790|14788.8|14790|14788.8|14783.5|14782.3|185
1617023100000|2021-03-29 13:05:00|14790.5|14789.3|14795|14793.8|14795|14793.8|14788.5|14787.3|251
1617023400000|2021-03-29 13:10:00|14795.5|14794.3|14791|14789.8|14796|14794.8|14791|14789.8|153
1617023700000|2021-03-29 13:15:00|14791.5|14790.3|14794|14792.8|14795|14793.8|14788|14786.8|184
1617024000000|2021-03-29 13:20:00|14793.5|14792.3|14791|14789.8|14795|14793.8|14790|14788.8|169
1617024300000|2021-03-29 13:25:00|14790.5|14789.3|14786|14784.8|14790.5|14789.3|14783|14781.8|362
1617024600000|2021-03-29 13:30:00|14787|14785.8|14805|14803.8|14808.5|14807.3|14785|14783.8|657
1617024900000|2021-03-29 13:35:00|14806|14804.8|14824|14822.8|14825|14823.8|14806|14804.8|776
1617025200000|2021-03-29 13:40:00|14825|14823.8|14822.5|14821.3|14829|14827.8|14822|14820.8|514
1617025500000|2021-03-29 13:45:00|14823|14821.8|14819|14817.8|14827|14825.8|14817|14815.8|552
1617025800000|2021-03-29 13:50:00|14819.5|14818.3|14823|14821.8|14828|14826.8|14818|14816.8|390
1617026100000|2021-03-29 13:55:00|14822.5|14821.3|14829|14827.8|14831|14829.8|14821|14819.8|581
1617026400000|2021-03-29 14:00:00|14828.5|14827.3|14846|14844.8|14849.5|14848.3|14822|14820.8|1037
1617026700000|2021-03-29 14:05:00|14845.5|14844.3|14836|14834.8|14847.5|14846.3|14829.5|14828.3|769
1617027000000|2021-03-29 14:10:00|14835|14833.8|14838.6|14837.4|14847.1|14845.9|14831.6|14830.4|464
1617027300000|2021-03-29 14:15:00|14837.6|14836.4|14837.1|14835.9|14843.6|14842.4|14834.1|14832.9|698
1617027600000|2021-03-29 14:20:00|14837.6|14836.4|14825.1|14823.9|14838.6|14837.4|14819.6|14818.4|498
1617027900000|2021-03-29 14:25:00|14825.6|14824.4|14823.1|14821.9|14836.1|14834.9|14823.1|14821.9|348
1617028200000|2021-03-29 14:30:00|14823.6|14822.4|14825.1|14823.9|14835.1|14833.9|14821.6|14820.4|349
1617028500000|2021-03-29 14:35:00|14825.6|14824.4|14828.1|14826.9|14836.1|14834.9|14823.1|14821.9|349
1617028800000|2021-03-29 14:40:00|14828.6|14827.4|14824.6|14823.4|14828.6|14827.4|14821.6|14820.4|380
1617029100000|2021-03-29 14:45:00|14825.1|14823.9|14820.6|14819.4|14825.6|14824.4|14819.6|14818.4|245
1617029400000|2021-03-29 14:50:00|14820.1|14818.9|14813.6|14812.4|14821.1|14819.9|14811.6|14810.4|533
1617029700000|2021-03-29 14:55:00|14813.1|14811.9|14817.1|14815.9|14821.6|14820.4|14812.6|14811.4|215
1617030000000|2021-03-29 15:00:00|14817.6|14816.4|14819.6|14818.4|14820.6|14819.4|14813.6|14812.4|292
1617030300000|2021-03-29 15:05:00|14819.1|14817.9|14815.6|14814.4|14820.6|14819.4|14811.1|14809.9|325
1617030600000|2021-03-29 15:10:00|14815.1|14813.9|14808.6|14807.4|14817.6|14816.4|14805.6|14804.4|371
1617030900000|2021-03-29 15:15:00|14809.1|14807.9|14810.1|14808.9|14815.6|14814.4|14806.1|14804.9|323
1617031200000|2021-03-29 15:20:00|14809.6|14808.4|14810.6|14809.4|14815.1|14813.9|14806.1|14804.9|403
1617031500000|2021-03-29 15:25:00|14811.1|14809.9|14832.6|14831.4|14832.6|14831.4|14810.6|14809.4|1000
1617031800000|2021-03-29 15:30:00|14834.1|14832.9|14827|14825|14841|14839|14826|14824|1567
1617032100000|2021-03-29 15:35:00|14827.5|14825.5|14815.5|14813.5|14829|14827|14815|14813|998
1617032400000|2021-03-29 15:40:00|14815|14813|14820.5|14818.5|14821|14819|14815|14813|149
1617032700000|2021-03-29 15:45:00|14820|14818|14822|14820|14825|14823|14816|14814|158
1617033000000|2021-03-29 15:50:00|14821.5|14819.5|14833|14831|14836|14834|14820|14818|255
1617033300000|2021-03-29 15:55:00|14833.5|14831.5|14833.5|14831.5|14839|14837|14832|14830|145
1617033600000|2021-03-29 16:00:00|14834|14832|14835|14833|14839|14837|14833.5|14831.5|82
1617033900000|2021-03-29 16:05:00|14834|14832|14828|14826|14836|14834|14825.5|14823.5|255
1617034200000|2021-03-29 16:10:00|14828.5|14826.5|14829.5|14827.5|14831.5|14829.5|14822.5|14820.5|233
1617034500000|2021-03-29 16:15:00|14829|14827|14826|14824|14831.5|14829.5|14824|14822|54
1617034800000|2021-03-29 16:20:00|14826.5|14824.5|14828.5|14826.5|14831|14829|14825|14823|46
1617035100000|2021-03-29 16:25:00|14829|14827|14839|14837|14841.5|14839.5|14827|14825|138
1617035400000|2021-03-29 16:30:00|14839.5|14837.5|14841.5|14839.5|14846|14844|14836|14834|167
1617035700000|2021-03-29 16:35:00|14842|14840|14845|14843|14849|14847|14840.5|14838.5|152
1617036000000|2021-03-29 16:40:00|14844.5|14842.5|14853|14851|14856.5|14854.5|14842|14840|251
1617036300000|2021-03-29 16:45:00|14853.5|14851.5|14852.5|14850.5|14854|14852|14848|14846|95
1617036600000|2021-03-29 16:50:00|14853|14851|14865|14863|14866|14864|14849.5|14847.5|262
1617036900000|2021-03-29 16:55:00|14865.5|14863.5|14869|14867|14871|14869|14865|14863|128
1617037200000|2021-03-29 17:00:00|14869.5|14867.5|14880.5|14878.5|14881|14879|14868|14866|297
1617037500000|2021-03-29 17:05:00|14881|14879|14879|14877|14889|14887|14878|14876|314
1617037800000|2021-03-29 17:10:00|14879.5|14877.5|14877|14875|14885|14883|14872.5|14870.5|126
1617038100000|2021-03-29 17:15:00|14877.5|14875.5|14875|14873|14878.5|14876.5|14871.5|14869.5|95
1617038400000|2021-03-29 17:20:00|14875.5|14873.5|14875|14873|14877|14875|14874|14872|79
1617038700000|2021-03-29 17:25:00|14874.5|14872.5|14871.5|14869.5|14877|14875|14870|14868|131
1617039000000|2021-03-29 17:30:00|14872|14870|14886|14884|14887.5|14885.5|14870|14868|148
1617039300000|2021-03-29 17:35:00|14886.5|14884.5|14877|14875|14887.5|14885.5|14875|14873|79
1617039600000|2021-03-29 17:40:00|14877.5|14875.5|14875|14873|14879|14877|14874.5|14872.5|67
1617039900000|2021-03-29 17:45:00|14874|14872|14876.5|14874.5|14883|14881|14871.5|14869.5|75
1617040200000|2021-03-29 17:50:00|14877|14875|14876|14874|14882|14880|14873.5|14871.5|59
1617040500000|2021-03-29 17:55:00|14875.5|14873.5|14869.5|14867.5|14877|14875|14869|14867|144
1617040800000|2021-03-29 18:00:00|14870|14868|14868.5|14866.5|14874|14872|14865|14863|87
1617041100000|2021-03-29 18:05:00|14869|14867|14877.5|14875.5|14878|14876|14869|14867|66
1617041400000|2021-03-29 18:10:00|14877|14875|14876.5|14874.5|14878|14876|14865|14863|86
1617041700000|2021-03-29 18:15:00|14876|14874|14868.5|14866.5|14876|14874|14867|14865|90
1617042000000|2021-03-29 18:20:00|14869|14867|14874.5|14872.5|14875.5|14873.5|14867.5|14865.5|52
1617042300000|2021-03-29 18:25:00|14875|14873|14872.5|14870.5|14875|14873|14869|14867|56
1617042600000|2021-03-29 18:30:00|14872|14870|14866.5|14864.5|14873.5|14871.5|14862|14860|112
1617042900000|2021-03-29 18:35:00|14866|14864|14867.5|14865.5|14870|14868|14863|14861|91
1617043200000|2021-03-29 18:40:00|14867|14865|14871|14869|14873.5|14871.5|14865.5|14863.5|50
1617043500000|2021-03-29 18:45:00|14870.5|14868.5|14873.5|14871.5|14883|14881|14870|14868|116
1617043800000|2021-03-29 18:50:00|14874|14872|14872|14870|14877|14875|14869|14867|59
1617044100000|2021-03-29 18:55:00|14872.5|14870.5|14867.5|14865.5|14873|14871|14862|14860|87
1617044400000|2021-03-29 19:00:00|14868|14866|14878|14876|14879.5|14877.5|14867.5|14865.5|110
1617044700000|2021-03-29 19:05:00|14877.5|14875.5|14879.5|14877.5|14881.5|14879.5|14875.5|14873.5|69
1617045000000|2021-03-29 19:10:00|14879|14877|14879.5|14877.5|14884|14882|14875|14873|74
1617045300000|2021-03-29 19:15:00|14880|14878|14883.5|14881.5|14886.5|14884.5|14879.5|14877.5|78
1617045600000|2021-03-29 19:20:00|14884|14882|14888.5|14886.5|14889|14887|14882|14880|75
1617045900000|2021-03-29 19:25:00|14889|14887|14888.5|14886.5|14896|14894|14885.5|14883.5|153
1617046200000|2021-03-29 19:30:00|14889|14887|14885|14883|14891|14889|14885|14883|103
1617046500000|2021-03-29 19:35:00|14884.5|14882.5|14887.5|14885.5|14890|14888|14884|14882|69
1617046800000|2021-03-29 19:40:00|14888|14886|14877.5|14875.5|14888.5|14886.5|14876.5|14874.5|108
1617047100000|2021-03-29 19:45:00|14878.5|14876.5|14878.5|14876.5|14886.5|14884.5|14877|14875|191
1617047400000|2021-03-29 19:50:00|14879|14877|14869|14867|14881.5|14879.5|14866|14864|234
1617047700000|2021-03-29 19:55:00|14869.5|14867.5|14871.5|14869.5|14873.5|14871.5|14863|14861|250
1617048000000|2021-03-29 20:00:00|14873.2|14868.2|14872.3|14867.3|14877.4|14872.4|14869.1|14864.1|10
1617048300000|2021-03-29 20:05:00|14872.6|14867.6|14879.5|14874.5|14881.5|14876.5|14872.6|14867.6|0
1617048600000|2021-03-29 20:10:00|14880.3|14875.3|14884.9|14879.9|14886.9|14881.9|14879.5|14874.5|0
1617048900000|2021-03-29 20:15:00|14885|14880|14884.3|14879.3|14886.6|14881.6|14883.8|14878.8|0
1617049200000|2021-03-29 20:20:00|14884.5|14879.5|14885.7|14880.7|14885.7|14880.7|14884.5|14879.5|0
1617049500000|2021-03-29 20:25:00|14885.9|14880.9|14885.7|14880.7|14886.1|14881.1|14885.3|14880.3|0
1617049800000|2021-03-29 20:30:00|14883.3|14878.3|14879.9|14874.9|14883.7|14878.7|14879.9|14874.9|0
1617050100000|2021-03-29 20:35:00|14880.8|14875.8|14882.2|14877.2|14883|14878|14878.9|14873.9|0
1617050400000|2021-03-29 20:40:00|14881.3|14876.3|14880|14875|14882.5|14877.5|14879.9|14874.9|0
1617050700000|2021-03-29 20:45:00|14880.8|14875.8|14880|14875|14882.6|14877.6|14880|14875|0
1617051000000|2021-03-29 20:50:00|14880.9|14875.9|14878.3|14873.3|14881.7|14876.7|14876.6|14871.6|0
1617051300000|2021-03-29 20:55:00|14877.5|14872.5|14880.3|14875.3|14880.3|14875.3|14876.5|14871.5|0
1617051600000|2021-03-29 21:00:00|14880|14875|14878|14873|14880.4|14875.4|14878|14873|0
1617051900000|2021-03-29 21:05:00|14879.2|14874.2|14879.2|14874.2|14879.5|14874.5|14877.5|14872.5|0
1617052200000|2021-03-29 21:10:00|14877.5|14872.5|14877.4|14872.4|14878.6|14873.6|14876.9|14871.9|0
1617052500000|2021-03-29 21:15:00|14876.2|14871.2|14877.4|14872.4|14879.5|14874.5|14876.2|14871.2|0
1617052800000|2021-03-29 21:20:00|14877.5|14872.5|14879.3|14874.3|14879.3|14874.3|14875.7|14870.7|0
1617053100000|2021-03-29 21:25:00|14880.2|14875.2|14887.6|14882.6|14887.7|14882.7|14879.3|14874.3|0
1617053400000|2021-03-29 21:30:00|14887|14882|14885.3|14880.3|14887|14882|14885.2|14880.2|0
1617053700000|2021-03-29 21:35:00|14885.4|14880.4|14885.1|14880.1|14885.7|14880.7|14885.1|14880.1|0
1617054000000|2021-03-29 21:40:00|14885|14880|14886.5|14881.5|14886.7|14881.7|14884.6|14879.6|0
1617054300000|2021-03-29 21:45:00|14886.4|14881.4|14885.9|14880.9|14886.7|14881.7|14885.7|14880.7|0
1617054600000|2021-03-29 21:50:00|14885.8|14880.8|14885.1|14880.1|14885.8|14880.8|14884.7|14879.7|0
1617054900000|2021-03-29 21:55:00|14885.3|14880.3|14885.1|14880.1|14885.9|14880.9|14885.1|14880.1|0
1617055200000|2021-03-29 22:00:00|14885|14880|14892.9|14887.9|14893.4|14888.4|14883.3|14878.3|0
1617055500000|2021-03-29 22:05:00|14893.7|14888.7|14893|14888|14893.7|14888.7|14888.9|14883.9|0
1617055800000|2021-03-29 22:10:00|14892.9|14887.9|14896.9|14891.9|14896.9|14891.9|14892.9|14887.9|0
1617056100000|2021-03-29 22:15:00|14895.2|14890.2|14897.1|14892.1|14897.1|14892.1|14894.5|14889.5|0
1617056400000|2021-03-29 22:20:00|14896.2|14891.2|14895.8|14890.8|14896.2|14891.2|14892.9|14887.9|0
1617056700000|2021-03-29 22:25:00|14895.4|14890.4|14894.9|14889.9|14895.4|14890.4|14892.6|14887.6|0
1617057000000|2021-03-29 22:30:00|14895.7|14890.7|14892.3|14887.3|14895.8|14890.8|14892.3|14887.3|0
1617057300000|2021-03-29 22:35:00|14892.7|14887.7|14890.9|14885.9|14892.7|14887.7|14888.3|14883.3|0
1617057600000|2021-03-29 22:40:00|14891.7|14886.7|14888.2|14883.2|14892.5|14887.5|14887.4|14882.4|0
1617057900000|2021-03-29 22:45:00|14888.3|14883.3|14889.6|14884.6|14890|14885|14887.1|14882.1|0
1617058200000|2021-03-29 22:50:00|14889.2|14884.2|14889.6|14884.6|14891.3|14886.3|14888.7|14883.7|0
1617058500000|2021-03-29 22:55:00|14889.1|14884.1|14885.3|14880.3|14889.1|14884.1|14884.3|14879.3|0
1617058800000|2021-03-29 23:00:00|14886.1|14881.1|14885.1|14880.1|14887.8|14882.8|14883.5|14878.5|0
1617059100000|2021-03-29 23:05:00|14884.2|14879.2|14882|14877|14885.3|14880.3|14881.7|14876.7|0
1617059400000|2021-03-29 23:10:00|14881.2|14876.2|14882.6|14877.6|14884.3|14879.3|14879.5|14874.5|0
1617059700000|2021-03-29 23:15:00|14883|14878|14887|14882|14887|14882|14883|14878|0
1617060000000|2021-03-29 23:20:00|14887.4|14882.4|14881.1|14876.1|14887.8|14882.8|14877.2|14872.2|0
1617060300000|2021-03-29 23:25:00|14882|14877|14883|14878|14884.7|14879.7|14881.3|14876.3|0
1617060600000|2021-03-29 23:30:00|14882.2|14877.2|14883.1|14878.1|14883.9|14878.9|14878.8|14873.8|0
1617060900000|2021-03-29 23:35:00|14882.2|14877.2|14882|14877|14883.1|14878.1|14879.6|14874.6|0
1617061200000|2021-03-29 23:40:00|14882.9|14877.9|14882.9|14877.9|14882.9|14877.9|14880.4|14875.4|0
1617061500000|2021-03-29 23:45:00|14882|14877|14888.3|14883.3|14888.3|14883.3|14881.2|14876.2|0
1617061800000|2021-03-29 23:50:00|14887.4|14882.4|14889.4|14884.4|14891.9|14886.9|14885.8|14880.8|0
1617062100000|2021-03-29 23:55:00|14888.5|14883.5|14889.4|14884.4|14891.9|14886.9|14886.8|14881.8|0
1617062400000|2021-03-30 00:00:00|14888.5|14883.5|14883.3|14878.3|14888.5|14883.5|14876.5|14871.5|0
1617062700000|2021-03-30 00:05:00|14884.2|14879.2|14872.6|14867.6|14887.6|14882.6|14869.5|14864.5|0
1617063000000|2021-03-30 00:10:00|14871.8|14866.8|14870.9|14865.9|14877.7|14872.7|14870.1|14865.1|0
1617063300000|2021-03-30 00:15:00|14871.3|14866.3|14872.5|14868.5|14878.5|14874.5|14869|14865|48
1617063600000|2021-03-30 00:20:00|14873|14869|14876|14872|14882|14878|14871|14867|35
1617063900000|2021-03-30 00:25:00|14876.5|14872.5|14869|14865|14877|14873|14865.5|14861.5|20
1617064200000|2021-03-30 00:30:00|14868.5|14864.5|14868.5|14864.5|14868.5|14864.5|14864.5|14860.5|16
1617064500000|2021-03-30 00:35:00|14868|14864|14870|14866|14873|14869|14867|14863|22
1617064800000|2021-03-30 00:40:00|14870.5|14866.5|14862.5|14858.5|14871.5|14867.5|14860|14856|19
1617065100000|2021-03-30 00:45:00|14864|14860|14860|14856|14864|14860|14858|14854|22
1617065400000|2021-03-30 00:50:00|14859.5|14855.5|14866|14862|14867.5|14863.5|14859.5|14855.5|9
1617065700000|2021-03-30 00:55:00|14865.5|14861.5|14865.5|14861.5|14868|14864|14863.5|14859.5|8
1617066000000|2021-03-30 01:00:00|14865|14861|14865|14861|14868|14864|14863.5|14859.5|6
1617066300000|2021-03-30 01:05:00|14864.5|14860.5|14861.5|14857.5|14867.5|14863.5|14860|14856|19
1617066600000|2021-03-30 01:10:00|14862|14858|14862|14858|14864.5|14860.5|14861.5|14857.5|5
1617066900000|2021-03-30 01:15:00|14861|14857|14863|14859|14867.5|14863.5|14861|14857|23
1617067200000|2021-03-30 01:20:00|14862.5|14858.5|14864.5|14860.5|14865|14861|14859.5|14855.5|32
1617067500000|2021-03-30 01:25:00|14864|14860|14864|14860|14865.5|14861.5|14859|14855|14
1617067800000|2021-03-30 01:30:00|14863.5|14859.5|14859|14855|14863.5|14859.5|14856|14852|37
1617068100000|2021-03-30 01:35:00|14858.5|14854.5|14856.5|14852.5|14863|14859|14856.5|14852.5|16
1617068400000|2021-03-30 01:40:00|14857.5|14853.5|14863|14859|14864|14860|14856|14852|46
1617068700000|2021-03-30 01:45:00|14863.5|14859.5|14858.5|14854.5|14864|14860|14855|14851|49
1617069000000|2021-03-30 01:50:00|14859|14855|14858.5|14854.5|14864.5|14860.5|14858.5|14854.5|20
1617069300000|2021-03-30 01:55:00|14859|14855|14861|14857|14861.5|14857.5|14856.5|14852.5|9
1617069600000|2021-03-30 02:00:00|14861.5|14857.5|14862.5|14858.5|14863|14859|14858|14854|9
1617069900000|2021-03-30 02:05:00|14863|14859|14861|14857|14863|14859|14858|14854|12
1617070200000|2021-03-30 02:10:00|14861.5|14857.5|14863|14859|14863.5|14859.5|14858|14854|10
1617070500000|2021-03-30 02:15:00|14863.5|14859.5|14871|14867|14871.5|14867.5|14863|14859|14
1617070800000|2021-03-30 02:20:00|14871.5|14867.5|14874|14870|14875|14871|14870.5|14866.5|19
1617071100000|2021-03-30 02:25:00|14874.5|14870.5|14879.5|14875.5|14879.5|14875.5|14873.5|14869.5|23
1617071400000|2021-03-30 02:30:00|14879|14875|14885|14881|14885.5|14881.5|14879|14875|39
1617071700000|2021-03-30 02:35:00|14884.5|14880.5|14885.5|14881.5|14885.5|14881.5|14881.5|14877.5|9
1617072000000|2021-03-30 02:40:00|14884.5|14880.5|14885|14881|14886|14882|14884|14880|12
1617072300000|2021-03-30 02:45:00|14884.5|14880.5|14881.5|14877.5|14888.5|14884.5|14881|14877|17
1617072600000|2021-03-30 02:50:00|14881|14877|14880|14876|14882|14878|14878.5|14874.5|20
1617072900000|2021-03-30 02:55:00|14880.5|14876.5|14872|14868|14881.5|14877.5|14871|14867|19
1617073200000|2021-03-30 03:00:00|14872.5|14868.5|14877|14873|14877|14873|14872|14868|8
1617073500000|2021-03-30 03:05:00|14877.5|14873.5|14881|14877|14884|14880|14877.5|14873.5|9
1617073800000|2021-03-30 03:10:00|14881.5|14877.5|14885.5|14881.5|14885.5|14881.5|14881|14877|11
1617074100000|2021-03-30 03:15:00|14886|14882|14893|14889|14893.5|14889.5|14885|14881|48
1617074400000|2021-03-30 03:20:00|14893.5|14889.5|14889|14885|14896|14892|14886.5|14882.5|40
1617074700000|2021-03-30 03:25:00|14889.5|14885.5|14888|14884|14889.5|14885.5|14887|14883|3
1617075000000|2021-03-30 03:30:00|14888.5|14884.5|14888.5|14884.5|14892.5|14888.5|14887.5|14883.5|11
1617075300000|2021-03-30 03:35:00|14889|14885|14895.5|14891.5|14897|14893|14888.5|14884.5|16
1617075600000|2021-03-30 03:40:00|14896|14892|14897|14893|14897.5|14893.5|14892.5|14888.5|13
1617075900000|2021-03-30 03:45:00|14897.5|14893.5|14898.5|14894.5|14902|14898|14895|14891|57
1617076200000|2021-03-30 03:50:00|14899|14895|14894.5|14890.5|14899.5|14895.5|14893.5|14889.5|34
1617076500000|2021-03-30 03:55:00|14894|14890|14893.5|14889.5|14897.5|14893.5|14892.5|14888.5|34
1617076800000|2021-03-30 04:00:00|14894|14890|14889|14885|14894.5|14890.5|14887.5|14883.5|27
1617077100000|2021-03-30 04:05:00|14888.5|14884.5|14884|14880|14888.5|14884.5|14884|14880|15
1617077400000|2021-03-30 04:10:00|14884.5|14880.5|14885|14881|14886|14882|14884.5|14880.5|0
1617077700000|2021-03-30 04:15:00|14885.5|14881.5|14889|14885|14890|14886|14885.5|14881.5|11
1617078000000|2021-03-30 04:20:00|14889.5|14885.5|14891|14887|14893|14889|14888|14884|6
1617078300000|2021-03-30 04:25:00|14891.5|14887.5|14886.5|14882.5|14892.5|14888.5|14886.5|14882.5|14
1617078600000|2021-03-30 04:30:00|14887|14883|14884.5|14880.5|14888|14884|14884.5|14880.5|7
1617078900000|2021-03-30 04:35:00|14885|14881|14885|14881|14888|14884|14884|14880|5
1617079200000|2021-03-30 04:40:00|14885.5|14881.5|14892.5|14888.5|14893|14889|14885.5|14881.5|5
1617079500000|2021-03-30 04:45:00|14893|14889|14891|14887|14894|14890|14889.5|14885.5|28
1617079800000|2021-03-30 04:50:00|14890|14886|14891|14887|14891.5|14887.5|14889.5|14885.5|15
1617080100000|2021-03-30 04:55:00|14890.5|14886.5|14890|14886|14890.5|14886.5|14886.5|14882.5|8
1617080400000|2021-03-30 05:00:00|14890.5|14886.5|14886.5|14882.5|14890.5|14886.5|14877.5|14873.5|43
1617080700000|2021-03-30 05:05:00|14886|14882|14880.5|14876.5|14886|14882|14878.5|14874.5|17
1617081000000|2021-03-30 05:10:00|14880|14876|14877.5|14873.5|14882.5|14878.5|14877.5|14873.5|19
1617081300000|2021-03-30 05:15:00|14878|14874|14880|14876|14881.5|14877.5|14878|14874|16
1617081600000|2021-03-30 05:20:00|14879.5|14875.5|14879.5|14875.5|14880|14876|14877|14873|28
1617081900000|2021-03-30 05:25:00|14879|14875|14880|14876|14883|14879|14878|14874|19
1617082200000|2021-03-30 05:30:00|14880.5|14876.5|14883.5|14879.5|14884.5|14880.5|14880|14876|23
1617082500000|2021-03-30 05:35:00|14883|14879|14882|14878|14884|14880|14880.5|14876.5|30
1617082800000|2021-03-30 05:40:00|14881.5|14877.5|14885|14881|14885|14881|14881.5|14877.5|25
1617083100000|2021-03-30 05:45:00|14884|14880|14891.5|14887.5|14892|14888|14884|14880|30
1617083400000|2021-03-30 05:50:00|14892|14888|14888.5|14884.5|14892|14888|14887.5|14883.5|52
1617083700000|2021-03-30 05:55:00|14888|14884|14886.5|14882.5|14890|14886|14886|14882|29
1617084000000|2021-03-30 06:00:00|14885.5|14883.5|14888.5|14886.5|14891|14889|14883|14881|145
1617084300000|2021-03-30 06:05:00|14888|14886|14882|14880|14888|14886|14878.5|14876.5|152
1617084600000|2021-03-30 06:10:00|14882.5|14880.5|14877.5|14875.5|14885|14883|14877|14875|98
1617084900000|2021-03-30 06:15:00|14878|14876|14888.5|14886.5|14890.5|14888.5|14878|14876|99
1617085200000|2021-03-30 06:20:00|14888|14886|14884.5|14882.5|14892|14890|14883.5|14881.5|168
1617085500000|2021-03-30 06:25:00|14884|14882|14877|14875|14885.5|14883.5|14876.5|14874.5|125
1617085800000|2021-03-30 06:30:00|14877.5|14875.5|14878.5|14876.5|14884.5|14882.5|14877|14875|91
1617086100000|2021-03-30 06:35:00|14879|14877|14882|14880|14884|14882|14878|14876|85
1617086400000|2021-03-30 06:40:00|14882.5|14880.5|14883.5|14881.5|14883.5|14881.5|14880|14878|74
1617086700000|2021-03-30 06:45:00|14884|14882|14890.5|14888.5|14891|14889|14882.5|14880.5|184
1617087000000|2021-03-30 06:50:00|14890|14888|14894.5|14892.5|14896.5|14894.5|14889.5|14887.5|153
1617087300000|2021-03-30 06:55:00|14894|14892|14887|14885|14895|14893|14883.5|14881.5|199
1617087600000|2021-03-30 07:00:00|14886.6|14885.4|14912.1|14910.9|14918.1|14916.9|14883.1|14881.9|1784
1617087900000|2021-03-30 07:05:00|14912.6|14911.4|14906.6|14905.4|14922.6|14921.4|14901.6|14900.4|1078
1617088200000|2021-03-30 07:10:00|14905.1|14903.9|14897.1|14895.9|14909.6|14908.4|14895.6|14894.4|773
1617088500000|2021-03-30 07:15:00|14897.6|14896.4|14909.1|14907.9|14910.1|14908.9|14897.6|14896.4|486
1617088800000|2021-03-30 07:20:00|14909.6|14908.4|14915.6|14914.4|14917.1|14915.9|14902.6|14901.4|404
1617089100000|2021-03-30 07:25:00|14915.1|14913.9|14920.1|14918.9|14925.1|14923.9|14906.1|14904.9|579
1617089400000|2021-03-30 07:30:00|14919.6|14918.4|14925.6|14924.4|14926.1|14924.9|14915.6|14914.4|581
1617089700000|2021-03-30 07:35:00|14925.1|14923.9|14922.1|14920.9|14928.1|14926.9|14917.6|14916.4|422
1617090000000|2021-03-30 07:40:00|14921.8|14920.6|14914.3|14913.1|14926.8|14925.6|14914.3|14913.1|477
1617090300000|2021-03-30 07:45:00|14914.8|14913.6|14908.8|14907.6|14923.8|14922.6|14908.3|14907.1|600
1617090600000|2021-03-30 07:50:00|14908.3|14907.1|14909.3|14908.1|14915.8|14914.6|14902.8|14901.6|596
1617090900000|2021-03-30 07:55:00|14908.8|14907.6|14907.3|14906.1|14912.8|14911.6|14905.3|14904.1|374
1617091200000|2021-03-30 08:00:00|14906.8|14905.6|14918.3|14917.1|14922.3|14921.1|14906.8|14905.6|370
1617091500000|2021-03-30 08:05:00|14918.8|14917.6|14917.3|14916.1|14923.3|14922.1|14916.3|14915.1|379
1617091800000|2021-03-30 08:10:00|14917.8|14916.6|14902.3|14901.1|14919.3|14918.1|14901.8|14900.6|433
1617092100000|2021-03-30 08:15:00|14902.8|14901.6|14900.8|14899.6|14903.3|14902.1|14893.3|14892.1|586
1617092400000|2021-03-30 08:20:00|14900.3|14899.1|14895.8|14894.6|14903.3|14902.1|14894.8|14893.6|282
1617092700000|2021-03-30 08:25:00|14895.3|14894.1|14906.8|14905.6|14910.8|14909.6|14888.8|14887.6|635
1617093000000|2021-03-30 08:30:00|14906.3|14905.1|14914.3|14913.1|14914.8|14913.6|14903.3|14902.1|228
1617093300000|2021-03-30 08:35:00|14914.8|14913.6|14911.8|14910.6|14918.3|14917.1|14910.3|14909.1|345
1617093600000|2021-03-30 08:40:00|14911.3|14910.1|14909.3|14908.1|14919.3|14918.1|14908.3|14907.1|287
1617093900000|2021-03-30 08:45:00|14908.8|14907.6|14915.3|14914.1|14916.3|14915.1|14908.3|14907.1|214
1617094200000|2021-03-30 08:50:00|14914.8|14913.6|14913.3|14912.1|14916.8|14915.6|14908.8|14907.6|189
1617094500000|2021-03-30 08:55:00|14912.8|14911.6|14906.3|14905.1|14913.8|14912.6|14905.3|14904.1|165
1617094800000|2021-03-30 09:00:00|14906.8|14905.6|14903.3|14902.1|14907.3|14906.1|14899.3|14898.1|183
1617095100000|2021-03-30 09:05:00|14902.8|14901.6|14901.8|14900.6|14903.3|14902.1|14898.3|14897.1|172
1617095400000|2021-03-30 09:10:00|14902.3|14901.1|14905.3|14904.1|14907.3|14906.1|14901.3|14900.1|203
1617095700000|2021-03-30 09:15:00|14905.8|14904.6|14900.3|14899.1|14905.8|14904.6|14899.3|14898.1|180
1617096000000|2021-03-30 09:20:00|14900.8|14899.6|14912.8|14911.6|14913.3|14912.1|14900.3|14899.1|183
1617096300000|2021-03-30 09:25:00|14912.3|14911.1|14909.8|14908.6|14917.3|14916.1|14907.3|14906.1|230
1617096600000|2021-03-30 09:30:00|14909.3|14908.1|14910.3|14909.1|14910.8|14909.6|14903.3|14902.1|143
1617096900000|2021-03-30 09:35:00|14909.8|14908.6|14910.3|14909.1|14911.3|14910.1|14905.8|14904.6|108
1617097200000|2021-03-30 09:40:00|14910.8|14909.6|14900.3|14899.1|14911.3|14910.1|14900.3|14899.1|172
1617097500000|2021-03-30 09:45:00|14899.8|14898.6|14909.3|14908.1|14910.3|14909.1|14897.8|14896.6|187
1617097800000|2021-03-30 09:50:00|14908.8|14907.6|14909.3|14908.1|14910.8|14909.6|14906.3|14905.1|110
1617098100000|2021-03-30 09:55:00|14908.8|14907.6|14908.8|14907.6|14911.3|14910.1|14906.3|14905.1|101
1617098400000|2021-03-30 10:00:00|14908.3|14907.1|14907.3|14906.1|14910.3|14909.1|14906.3|14905.1|95
1617098700000|2021-03-30 10:05:00|14907.8|14906.6|14914.3|14913.1|14914.3|14913.1|14907.8|14906.6|128
1617099000000|2021-03-30 10:10:00|14913.8|14912.6|14913.8|14912.6|14915.8|14914.6|14913.3|14912.1|108
1617099300000|2021-03-30 10:15:00|14913.3|14912.1|14915.8|14914.6|14918.3|14917.1|14912.3|14911.1|171
1617099600000|2021-03-30 10:20:00|14915.3|14914.1|14917.3|14916.1|14919.3|14918.1|14914.3|14913.1|116
1617099900000|2021-03-30 10:25:00|14917.8|14916.6|14921.3|14920.1|14922.3|14921.1|14916.3|14915.1|165
1617100200000|2021-03-30 10:30:00|14921.8|14920.6|14922.3|14921.1|14925.3|14924.1|14919.8|14918.6|236
1617100500000|2021-03-30 10:35:00|14921.8|14920.6|14921.3|14920.1|14923.8|14922.6|14919.3|14918.1|269
1617100800000|2021-03-30 10:40:00|14920.8|14919.6|14912.8|14911.6|14921.8|14920.6|14910.8|14909.6|222
1617101100000|2021-03-30 10:45:00|14913.3|14912.1|14910.3|14909.1|14915.3|14914.1|14907.8|14906.6|197
1617101400000|2021-03-30 10:50:00|14909.8|14908.6|14909.3|14908.1|14913.3|14912.1|14908.3|14907.1|101
1617101700000|2021-03-30 10:55:00|14908.3|14907.1|14914.8|14913.6|14914.8|14913.6|14908.3|14907.1|104
1617102000000|2021-03-30 11:00:00|14914.3|14913.1|14909.8|14908.6|14915.3|14914.1|14906.3|14905.1|172
1617102300000|2021-03-30 11:05:00|14909.3|14908.1|14908.8|14907.6|14911.3|14910.1|14906.8|14905.6|81
1617102600000|2021-03-30 11:10:00|14908.3|14907.1|14906.3|14905.1|14911.3|14910.1|14905.3|14904.1|140
1617102900000|2021-03-30 11:15:00|14905.8|14904.6|14907.3|14906.1|14908.3|14907.1|14902.8|14901.6|284
1617103200000|2021-03-30 11:20:00|14907.8|14906.6|14908.3|14907.1|14909.3|14908.1|14902.3|14901.1|245
1617103500000|2021-03-30 11:25:00|14907.8|14906.6|14912.8|14911.6|14913.8|14912.6|14906.3|14905.1|228
1617103800000|2021-03-30 11:30:00|14912.3|14911.1|14913.8|14912.6|14914.3|14913.1|14909.3|14908.1|97
1617104100000|2021-03-30 11:35:00|14914.3|14913.1|14908.8|14907.6|14914.8|14913.6|14907.8|14906.6|180
1617104400000|2021-03-30 11:40:00|14908.3|14907.1|14915.3|14914.1|14916.8|14915.6|14906.3|14905.1|221
1617104700000|2021-03-30 11:45:00|14914.8|14913.6|14913.3|14912.1|14918.3|14917.1|14911.8|14910.6|164
1617105000000|2021-03-30 11:50:00|14913.8|14912.6|14912.1|14910.9|14915.3|14914.1|14911.3|14910.1|116
1617105300000|2021-03-30 11:55:00|14911.6|14910.4|14911.6|14910.4|14912.6|14911.4|14909.1|14907.9|102
1617105600000|2021-03-30 12:00:00|14911.1|14909.9|14912.1|14910.9|14912.1|14910.9|14908.1|14906.9|141
1617105900000|2021-03-30 12:05:00|14911.6|14910.4|14916.6|14915.4|14919.1|14917.9|14908.6|14907.4|194
1617106200000|2021-03-30 12:10:00|14916.1|14914.9|14917.1|14915.9|14918.1|14916.9|14913.1|14911.9|169
1617106500000|2021-03-30 12:15:00|14916.6|14915.4|14923.1|14921.9|14925.1|14923.9|14915.1|14913.9|292
1617106800000|2021-03-30 12:20:00|14923.6|14922.4|14924.1|14922.9|14925.6|14924.4|14921.1|14919.9|231
1617107100000|2021-03-30 12:25:00|14924.6|14923.4|14921.1|14919.9|14926.1|14924.9|14921.1|14919.9|183
1617107400000|2021-03-30 12:30:00|14920.6|14919.4|14916.6|14915.4|14922.1|14920.9|14915.6|14914.4|317
1617107700000|2021-03-30 12:35:00|14916.1|14914.9|14913.1|14911.9|14917.6|14916.4|14913.1|14911.9|170
1617108000000|2021-03-30 12:40:00|14913.6|14912.4|14910.6|14909.4|14914.1|14912.9|14909.6|14908.4|203
1617108300000|2021-03-30 12:45:00|14910.1|14908.9|14915.6|14914.4|14916.1|14914.9|14907.1|14905.9|330
1617108600000|2021-03-30 12:50:00|14915.1|14913.9|14919.6|14918.4|14920.1|14918.9|14914.1|14912.9|136
1617108900000|2021-03-30 12:55:00|14919.1|14917.9|14920.1|14918.9|14921.6|14920.4|14918.1|14916.9|142
1617109200000|2021-03-30 13:00:00|14920.6|14919.4|14920.1|14918.9|14920.6|14919.4|14915.1|14913.9|145
1617109500000|2021-03-30 13:05:00|14919.6|14918.4|14923.1|14921.9|14924.6|14923.4|14918.1|14916.9|287
1617109800000|2021-03-30 13:10:00|14922.6|14921.4|14922.1|14920.9|14925.1|14923.9|14920.1|14918.9|173
1617110100000|2021-03-30 13:15:00|14922.6|14921.4|14925.1|14923.9|14926.1|14924.9|14921.1|14919.9|176
1617110400000|2021-03-30 13:20:00|14925.6|14924.4|14929.1|14927.9|14932.1|14930.9|14924.6|14923.4|234
1617110700000|2021-03-30 13:25:00|14928.6|14927.4|14936.1|14934.9|14937.1|14935.9|14928.6|14927.4|280
1617111000000|2021-03-30 13:30:00|14937.1|14935.9|14952.6|14951.4|14958.1|14956.9|14936.1|14934.9|1166
1617111300000|2021-03-30 13:35:00|14952.1|14950.9|14964.6|14963.4|14970.1|14968.9|14951.6|14950.4|1096
1617111600000|2021-03-30 13:40:00|14964.1|14962.9|14957.1|14955.9|14968.1|14966.9|14955.1|14953.9|742
1617111900000|2021-03-30 13:45:00|14956.6|14955.4|14955.1|14953.9|14958.1|14956.9|14948.1|14946.9|468
1617112200000|2021-03-30 13:50:00|14954.6|14953.4|14959.1|14957.9|14959.1|14957.9|14946.6|14945.4|445
1617112500000|2021-03-30 13:55:00|14958.6|14957.4|14965.6|14964.4|14965.6|14964.4|14954.1|14952.9|285
1617112800000|2021-03-30 14:00:00|14966.1|14964.9|14964.1|14962.9|14972.1|14970.9|14960.6|14959.4|567
1617113100000|2021-03-30 14:05:00|14964.6|14963.4|14971.1|14969.9|14971.1|14969.9|14953.1|14951.9|663
1617113400000|2021-03-30 14:10:00|14971.6|14970.4|14968.6|14967.4|14972.1|14970.9|14964.1|14962.9|528
1617113700000|2021-03-30 14:15:00|14967.6|14966.4|14959.1|14957.9|14971.1|14969.9|14956.6|14955.4|389
1617114000000|2021-03-30 14:20:00|14959.6|14958.4|14966.6|14965.4|14967.1|14965.9|14953.1|14951.9|514
1617114300000|2021-03-30 14:25:00|14967.1|14965.9|14980.6|14979.4|14981.6|14980.4|14965.1|14963.9|879
1617114600000|2021-03-30 14:30:00|14981.1|14979.9|14995.1|14993.9|14996.1|14994.9|14977.1|14975.9|1090
1617114900000|2021-03-30 14:35:00|14994.6|14993.4|14995.1|14993.9|14997.1|14995.9|14986.6|14985.4|590
1617115200000|2021-03-30 14:40:00|14995.6|14994.4|15018.8|15017.6|15031.8|15030.6|14995.6|14994.4|1901
1617115500000|2021-03-30 14:45:00|15018.3|15017.1|15022.8|15021.6|15022.8|15021.6|15011.8|15010.6|769
1617115800000|2021-03-30 14:50:00|15022.3|15021.1|15005.8|15004.6|15024.8|15023.6|15004.8|15003.6|742
1617116100000|2021-03-30 14:55:00|15005.3|15004.1|15007.3|15006.1|15008.8|15007.6|15000.3|14999.1|611
1617116400000|2021-03-30 15:00:00|15006.8|15005.6|15011.3|15010.1|15013.8|15012.6|15003.8|15002.6|391
1617116700000|2021-03-30 15:05:00|15011.8|15010.6|15011.3|15010.1|15011.8|15010.6|15002.8|15001.6|348
1617117000000|2021-03-30 15:10:00|15011.8|15010.6|15014.8|15013.6|15017.8|15016.6|15008.8|15007.6|407
1617117300000|2021-03-30 15:15:00|15015.3|15014.1|15016.8|15015.6|15017.8|15016.6|15011.3|15010.1|363
1617117600000|2021-03-30 15:20:00|15016.3|15015.1|15018.8|15017.6|15020.3|15019.1|15013.8|15012.6|353
1617117900000|2021-03-30 15:25:00|15019.3|15018.1|15023.8|15022.6|15024.8|15023.6|15009.8|15008.6|1399
1617118200000|2021-03-30 15:30:00|15024.8|15023.6|15012.2|15010.2|15026.2|15024.2|15009.2|15007.2|1854
1617118500000|2021-03-30 15:35:00|15011.2|15009.2|15017.2|15015.2|15020.2|15018.2|15007.7|15005.7|705
1617118800000|2021-03-30 15:40:00|15017.7|15015.7|15020.2|15018.2|15021.2|15019.2|15014.2|15012.2|231
1617119100000|2021-03-30 15:45:00|15019.7|15017.7|15016.2|15014.2|15026.7|15024.7|15015.2|15013.2|411
1617119400000|2021-03-30 15:50:00|15016.7|15014.7|15012.2|15010.2|15019.2|15017.2|15012.2|15010.2|198
1617119700000|2021-03-30 15:55:00|15011.7|15009.7|15010.2|15008.2|15012.2|15010.2|15006.7|15004.7|216
1617120000000|2021-03-30 16:00:00|15009.7|15007.7|15008.2|15006.2|15014.7|15012.7|15007.2|15005.2|229
1617120300000|2021-03-30 16:05:00|15007.7|15005.7|15002.7|15000.7|15008.2|15006.2|14999.2|14997.2|365
1617120600000|2021-03-30 16:10:00|15002.2|15000.2|14995.2|14993.2|15004.2|15002.2|14991.2|14989.2|389
1617120900000|2021-03-30 16:15:00|14994.7|14992.7|14989.2|14987.2|14998.7|14996.7|14987.2|14985.2|277
1617121200000|2021-03-30 16:20:00|14988.7|14986.7|14983.2|14981.2|14988.7|14986.7|14982.2|14980.2|335
1617121500000|2021-03-30 16:25:00|14983.7|14981.7|14979.2|14977.2|14988.2|14986.2|14979.2|14977.2|350
1617121800000|2021-03-30 16:30:00|14978.7|14976.7|14993.2|14991.2|14999.2|14997.2|14978.7|14976.7|447
1617122100000|2021-03-30 16:35:00|14992.7|14990.7|14987.2|14985.2|14992.7|14990.7|14985.2|14983.2|259
1617122400000|2021-03-30 16:40:00|14988.2|14986.2|14976.2|14974.2|14988.2|14986.2|14975.2|14973.2|183
1617122700000|2021-03-30 16:45:00|14975.7|14973.7|14974.2|14972.2|14979.2|14977.2|14973.2|14971.2|288
1617123000000|2021-03-30 16:50:00|14973.2|14971.2|14972.7|14970.7|14976.2|14974.2|14966.2|14964.2|212
1617123300000|2021-03-30 16:55:00|14973.2|14971.2|14976.2|14974.2|14976.7|14974.7|14970.2|14968.2|120
1617123600000|2021-03-30 17:00:00|14976.7|14974.7|14973.2|14971.2|14976.7|14974.7|14967.7|14965.7|101
1617123900000|2021-03-30 17:05:00|14972.7|14970.7|14971.2|14969.2|14974.2|14972.2|14967.2|14965.2|102
1617124200000|2021-03-30 17:10:00|14970.2|14968.2|14975.2|14973.2|14976.2|14974.2|14970.2|14968.2|86
1617124500000|2021-03-30 17:15:00|14974.7|14972.7|14980.2|14978.2|14981.7|14979.7|14974.7|14972.7|82
1617124800000|2021-03-30 17:20:00|14981.2|14979.2|14990.2|14988.2|14991.2|14989.2|14981.2|14979.2|142
1617125100000|2021-03-30 17:25:00|14990.7|14988.7|14990.7|14988.7|14994.2|14992.2|14989.2|14987.2|104
1617125400000|2021-03-30 17:30:00|14991.2|14989.2|14988.2|14986.2|14992.7|14990.7|14985.7|14983.7|101
1617125700000|2021-03-30 17:35:00|14988.7|14986.7|14993.2|14991.2|14993.2|14991.2|14985.7|14983.7|101
1617126000000|2021-03-30 17:40:00|14992.7|14990.7|14991.2|14989.2|14993.2|14991.2|14990.2|14988.2|83
1617126300000|2021-03-30 17:45:00|14990.7|14988.7|14989.2|14987.2|14993.2|14991.2|14987.2|14985.2|67
1617126600000|2021-03-30 17:50:00|14989.7|14987.7|14990.2|14988.2|14992.2|14990.2|14988.7|14986.7|58
1617126900000|2021-03-30 17:55:00|14990.7|14988.7|14987.7|14985.7|14991.2|14989.2|14987.2|14985.2|55
1617127200000|2021-03-30 18:00:00|14987.2|14985.2|14985.2|14983.2|14987.7|14985.7|14982.2|14980.2|104
1617127500000|2021-03-30 18:05:00|14984.7|14982.7|14988.2|14986.2|14988.2|14986.2|14984.2|14982.2|54
1617127800000|2021-03-30 18:10:00|14987.7|14985.7|14991.2|14989.2|14991.2|14989.2|14985.2|14983.2|112
1617128100000|2021-03-30 18:15:00|14990.7|14988.7|14990.2|14988.2|14994.7|14992.7|14987.7|14985.7|99
1617128400000|2021-03-30 18:20:00|14990.7|14988.7|14987.7|14985.7|14992.2|14990.2|14983.7|14981.7|90
1617128700000|2021-03-30 18:25:00|14988.2|14986.2|14990.2|14988.2|14991.2|14989.2|14987.7|14985.7|77
1617129000000|2021-03-30 18:30:00|14989.7|14987.7|14995.7|14993.7|14997.7|14995.7|14989.2|14987.2|114
1617129300000|2021-03-30 18:35:00|14994.2|14992.2|14992.2|14990.2|14996.7|14994.7|14992.2|14990.2|82
1617129600000|2021-03-30 18:40:00|14992.7|14990.7|14993.2|14991.2|14996.7|14994.7|14991.2|14989.2|70
1617129900000|2021-03-30 18:45:00|14994.2|14992.2|14993.2|14991.2|14995.2|14993.2|14989.2|14987.2|103
1617130200000|2021-03-30 18:50:00|14993.7|14991.7|14993.7|14991.7|14996.2|14994.2|14989.2|14987.2|70
1617130500000|2021-03-30 18:55:00|14993.2|14991.2|14999.7|14997.7|15001.7|14999.7|14991.2|14989.2|115
1617130800000|2021-03-30 19:00:00|14999.2|14997.2|15001.2|14999.2|15003.2|15001.2|14996.2|14994.2|155
1617131100000|2021-03-30 19:05:00|15000.7|14998.7|15000.2|14998.2|15002.2|15000.2|14998.2|14996.2|73
1617131400000|2021-03-30 19:10:00|15000.7|14998.7|15000.2|14998.2|15002.2|15000.2|14997.2|14995.2|52
1617131700000|2021-03-30 19:15:00|15000.7|14998.7|14999.7|14997.7|15003.7|15001.7|14997.2|14995.2|83
1617132000000|2021-03-30 19:20:00|15000.2|14998.2|15005.2|15003.2|15005.2|15003.2|14998.7|14996.7|64
1617132300000|2021-03-30 19:25:00|15004.7|15002.7|15005.2|15003.2|15006.2|15004.2|15002.7|15000.7|72
1617132600000|2021-03-30 19:30:00|15004.7|15002.7|15003.7|15001.7|15008.2|15006.2|15003.2|15001.2|119
1617132900000|2021-03-30 19:35:00|15004.2|15002.2|14995.7|14993.7|15007.2|15005.2|14994.7|14992.7|100
1617133200000|2021-03-30 19:40:00|14996.2|14994.2|14991.7|14989.7|14999.2|14997.2|14991.2|14989.2|93
1617133500000|2021-03-30 19:45:00|14992.2|14990.2|14991.7|14989.7|14997.2|14995.2|14990.2|14988.2|198
1617133800000|2021-03-30 19:50:00|14991.2|14989.2|14977.7|14975.7|14991.2|14989.2|14976.7|14974.7|294
1617134100000|2021-03-30 19:55:00|14977.2|14975.2|14997.2|14995.2|14997.2|14995.2|14972.7|14970.7|388
1617134400000|2021-03-30 20:00:00|15001.4|14996.4|14986.2|14981.2|15003.1|14998.1|14984.9|14979.9|7
1617134700000|2021-03-30 20:05:00|14987.1|14982.1|14990.5|14985.5|14992.4|14987.4|14987.1|14982.1|0
1617135000000|2021-03-30 20:10:00|14989.7|14984.7|14993.3|14988.3|14996.4|14991.4|14989.7|14984.7|0
1617135300000|2021-03-30 20:15:00|14993.2|14988.2|14991.3|14986.3|14993.3|14988.3|14991|14986|0
1617135600000|2021-03-30 20:20:00|14991.1|14986.1|14992|14987|14992|14987|14990.8|14985.8|0
1617135900000|2021-03-30 20:25:00|14992.1|14987.1|14992.9|14987.9|14993.2|14988.2|14991.9|14986.9|0
1617136200000|2021-03-30 20:30:00|14995.3|14990.3|14989.3|14984.3|14996.1|14991.1|14989.2|14984.2|0
1617136500000|2021-03-30 20:35:00|14990.2|14985.2|14989.1|14984.1|14991|14986|14988.6|14983.6|0
1617136800000|2021-03-30 20:40:00|14990|14985|14989.2|14984.2|14990.1|14985.1|14988.3|14983.3|0
1617137100000|2021-03-30 20:45:00|14990.1|14985.1|14988.5|14983.5|14990.1|14985.1|14988.4|14983.4|0
1617137400000|2021-03-30 20:50:00|14989.3|14984.3|14988.7|14983.7|14989.4|14984.4|14987.8|14982.8|0
1617137700000|2021-03-30 20:55:00|14987.8|14982.8|14991.5|14986.5|14992|14987|14987.8|14982.8|0
1617138000000|2021-03-30 21:00:00|14991.2|14986.2|14991.3|14986.3|14992.1|14987.1|14990.7|14985.7|0
1617138300000|2021-03-30 21:05:00|14991|14986|14990.6|14985.6|14991.4|14986.4|14990.6|14985.6|0
1617138600000|2021-03-30 21:10:00|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|14989.1|14984.1|0
1617138900000|2021-03-30 21:15:00|14990.4|14985.4|14988.5|14983.5|14991.4|14986.4|14988.5|14983.5|0
1617139200000|2021-03-30 21:20:00|14989|14984|14987.8|14982.8|14991.3|14986.3|14987.1|14982.1|0
1617139500000|2021-03-30 21:25:00|14988.7|14983.7|14988.1|14983.1|14988.7|14983.7|14987.4|14982.4|0
1617139800000|2021-03-30 21:30:00|14987.8|14982.8|14988.3|14983.3|14988.4|14983.4|14987.7|14982.7|0
1617140100000|2021-03-30 21:35:00|14988.7|14983.7|14988.6|14983.6|14988.8|14983.8|14988.4|14983.4|0
1617140700000|2021-03-30 21:45:00|14988.4|14983.4|14988.6|14983.6|14988.6|14983.6|14988.2|14983.2|0
1617141000000|2021-03-30 21:50:00|14988.5|14983.5|14988.6|14983.6|14988.6|14983.6|14988.3|14983.3|0
1617141300000|2021-03-30 21:55:00|14988.5|14983.5|14988.2|14983.2|14988.7|14983.7|14988.2|14983.2|0
1617141600000|2021-03-30 22:00:00|14987.4|14982.4|14981.6|14976.6|14990.4|14985.4|14981.6|14976.6|0
1617141900000|2021-03-30 22:05:00|14982|14977|14973|14968|14982|14977|14973|14968|0
1617142200000|2021-03-30 22:10:00|14974.7|14969.7|14979.1|14974.1|14979.1|14974.1|14973.5|14968.5|0
1617142500000|2021-03-30 22:15:00|14980|14975|14972|14967|14980|14975|14968.5|14963.5|0
1617142800000|2021-03-30 22:20:00|14972.5|14967.5|14977.6|14972.6|14977.6|14972.6|14972.5|14967.5|0
1617143100000|2021-03-30 22:25:00|14978|14973|14981.1|14976.1|14981.3|14976.3|14976.7|14971.7|0
1617143400000|2021-03-30 22:30:00|14981.9|14976.9|14978.6|14973.6|14982.9|14977.9|14978.6|14973.6|0
1617143700000|2021-03-30 22:35:00|14979.1|14974.1|14981.7|14976.7|14981.7|14976.7|14975.2|14970.2|0
1617144000000|2021-03-30 22:40:00|14981.8|14976.8|14977.4|14972.4|14982.7|14977.7|14976.5|14971.5|0
1617144300000|2021-03-30 22:45:00|14976.9|14971.9|14976.7|14971.7|14978.4|14973.4|14975.9|14970.9|0
1617144600000|2021-03-30 22:50:00|14977.1|14972.1|14975.9|14970.9|14978.4|14973.4|14974.2|14969.2|0
1617144900000|2021-03-30 22:55:00|14975.1|14970.1|14978.5|14973.5|14978.5|14973.5|14975|14970|0
1617145200000|2021-03-30 23:00:00|14977.6|14972.6|14975.4|14970.4|14977.6|14972.6|14971.7|14966.7|0
1617145500000|2021-03-30 23:05:00|14976.2|14971.2|14980|14975|14982.6|14977.6|14976.2|14971.2|0
1617145800000|2021-03-30 23:10:00|14980.9|14975.9|14984.4|14979.4|14985.4|14980.4|14980.9|14975.9|0
1617146100000|2021-03-30 23:15:00|14984|14979|14989.9|14984.9|14990.6|14985.6|14984|14979|0
1617146400000|2021-03-30 23:20:00|14989.8|14984.8|14992|14987|14992.9|14987.9|14986.9|14981.9|0
1617146700000|2021-03-30 23:25:00|14992.1|14987.1|14995.6|14990.6|14997.3|14992.3|14991.6|14986.6|0
1617147000000|2021-03-30 23:30:00|14996.5|14991.5|14997.1|14992.1|15004.4|14999.4|14996.2|14991.2|0
1617147300000|2021-03-30 23:35:00|14997.5|14992.5|14997.8|14992.8|14997.9|14992.9|14995.2|14990.2|0
1617147600000|2021-03-30 23:40:00|14996.9|14991.9|14996|14991|14996.9|14991.9|14995.2|14990.2|0
1617147900000|2021-03-30 23:45:00|14995.2|14990.2|14996.1|14991.1|14997.8|14992.8|14995.2|14990.2|0
1617148200000|2021-03-30 23:50:00|14995.2|14990.2|14994.8|14989.8|14997|14992|14992.6|14987.6|0
1617148500000|2021-03-30 23:55:00|14994|14989|14997.5|14992.5|14999.1|14994.1|14993.1|14988.1|0
1617148800000|2021-03-31 00:00:00|14998.4|14993.4|14992.9|14987.9|14998.4|14993.4|14989.4|14984.4|0
1617149100000|2021-03-31 00:05:00|14992|14987|14990.9|14985.9|14995.1|14990.1|14989.1|14984.1|0
1617149400000|2021-03-31 00:10:00|14991.7|14986.7|14993.2|14988.2|14994.3|14989.3|14991.5|14986.5|0
1617149700000|2021-03-31 00:15:00|14992.3|14987.3|14987.7|14983.7|14993.2|14988.2|14980.2|14976.2|87
1617150000000|2021-03-31 00:20:00|14988.2|14984.2|14993.2|14989.2|14998.2|14994.2|14986.7|14982.7|54
1617150300000|2021-03-31 00:25:00|14993.7|14989.7|15000.2|14996.2|15004.7|15000.7|14989.2|14985.2|28
1617150600000|2021-03-31 00:30:00|14999.7|14995.7|15004.7|15000.7|15009.7|15005.7|14999.7|14995.7|29
1617150900000|2021-03-31 00:35:00|15004.2|15000.2|15007.2|15003.2|15008.7|15004.7|14999.7|14995.7|16
1617151200000|2021-03-31 00:40:00|15006.7|15002.7|15006.7|15002.7|15009.2|15005.2|15005.2|15001.2|17
1617151500000|2021-03-31 00:45:00|15006.2|15002.2|15006.2|15002.2|15006.7|15002.7|15002.7|14998.7|12
1617151800000|2021-03-31 00:50:00|15006.7|15002.7|15006.2|15002.2|15007.2|15003.2|15003.7|14999.7|3
1617152100000|2021-03-31 00:55:00|15006.7|15002.7|15006.7|15002.7|15007.2|15003.2|15002.2|14998.2|7
1617152400000|2021-03-31 01:00:00|15007.2|15003.2|15004.2|15000.2|15007.7|15003.7|15002.2|14998.2|19
1617152700000|2021-03-31 01:05:00|15004.7|15000.7|15010.2|15006.2|15011.2|15007.2|15004.2|15000.2|5
1617153000000|2021-03-31 01:10:00|15010.7|15006.7|15011.2|15007.2|15012.7|15008.7|15006.7|15002.7|14
1617153300000|2021-03-31 01:15:00|15011.7|15007.7|15020.2|15016.2|15021.2|15017.2|15011.2|15007.2|24
1617153600000|2021-03-31 01:20:00|15020.7|15016.7|15016.2|15012.2|15022.2|15018.2|15015.2|15011.2|15
1617153900000|2021-03-31 01:25:00|15016.7|15012.7|15009.7|15005.7|15017.2|15013.2|15009.7|15005.7|8
1617154200000|2021-03-31 01:30:00|15009.2|15005.2|15012.2|15008.2|15012.7|15008.7|15005.7|15001.7|13
1617154500000|2021-03-31 01:35:00|15012.7|15008.7|15009.7|15005.7|15015.7|15011.7|15009.2|15005.2|10
1617154800000|2021-03-31 01:40:00|15010.2|15006.2|14998.2|14994.2|15010.2|15006.2|14998.2|14994.2|29
1617155100000|2021-03-31 01:45:00|14998.7|14994.7|15001.2|14997.2|15001.7|14997.7|14997.2|14993.2|12
1617155400000|2021-03-31 01:50:00|15000.7|14996.7|15003.2|14999.2|15003.2|14999.2|14997.2|14993.2|13
1617155700000|2021-03-31 01:55:00|15002.7|14998.7|15000.2|14996.2|15003.7|14999.7|14998.7|14994.7|9
1617156000000|2021-03-31 02:00:00|14999.7|14995.7|15000.2|14996.2|15002.2|14998.2|14998.2|14994.2|8
1617156300000|2021-03-31 02:05:00|14999.7|14995.7|14997.2|14993.2|15000.2|14996.2|14995.2|14991.2|7
1617156600000|2021-03-31 02:10:00|14997.7|14993.7|14995.7|14991.7|14998.2|14994.2|14993.7|14989.7|21
1617156900000|2021-03-31 02:15:00|14996.2|14992.2|14996.7|14992.7|14997.2|14993.2|14994.7|14990.7|7
1617157200000|2021-03-31 02:20:00|14996.2|14992.2|14992.2|14988.2|14997.2|14993.2|14990.2|14986.2|12
1617157500000|2021-03-31 02:25:00|14991.7|14987.7|14990.2|14986.2|14992.2|14988.2|14989.2|14985.2|8
1617157800000|2021-03-31 02:30:00|14989.7|14985.7|14988.7|14984.7|14991.2|14987.2|14988.7|14984.7|20
1617158100000|2021-03-31 02:35:00|14988.2|14984.2|14983.2|14979.2|14988.2|14984.2|14980.2|14976.2|31
1617158400000|2021-03-31 02:40:00|14982.7|14978.7|14986.2|14982.2|14987.7|14983.7|14981.7|14977.7|19
1617158700000|2021-03-31 02:45:00|14985.7|14981.7|14982.7|14978.7|14986.2|14982.2|14981.7|14977.7|4
1617159000000|2021-03-31 02:50:00|14983.2|14979.2|14976.7|14972.7|14983.2|14979.2|14972.2|14968.2|47
1617159300000|2021-03-31 02:55:00|14976.2|14972.2|14979.7|14975.7|14984.7|14980.7|14975.7|14971.7|40
1617159600000|2021-03-31 03:00:00|14979.2|14975.2|14987.2|14983.2|14987.2|14983.2|14977.7|14973.7|10
1617159900000|2021-03-31 03:05:00|14986.7|14982.7|14982.7|14978.7|14987.2|14983.2|14981.2|14977.2|19
1617160200000|2021-03-31 03:10:00|14983.2|14979.2|14984.7|14980.7|14985.2|14981.2|14980.2|14976.2|16
1617160500000|2021-03-31 03:15:00|14984.2|14980.2|14985.7|14981.7|14985.7|14981.7|14983.2|14979.2|2
1617160800000|2021-03-31 03:20:00|14986.2|14982.2|14986.2|14982.2|14987.7|14983.7|14984.7|14980.7|8
1617161100000|2021-03-31 03:25:00|14986.7|14982.7|14995.7|14991.7|14995.7|14991.7|14986.2|14982.2|21
1617161400000|2021-03-31 03:30:00|14996.2|14992.2|14994.2|14990.2|14996.2|14992.2|14992.2|14988.2|18
1617161700000|2021-03-31 03:35:00|14993.7|14989.7|14985.2|14981.2|14995.2|14991.2|14985.2|14981.2|8
1617162000000|2021-03-31 03:40:00|14985.7|14981.7|14986.7|14982.7|14989.2|14985.2|14985.7|14981.7|6
1617162300000|2021-03-31 03:45:00|14987.2|14983.2|14983.7|14979.7|14987.7|14983.7|14982.7|14978.7|8
1617162600000|2021-03-31 03:50:00|14983.2|14979.2|14981.2|14977.2|14984.2|14980.2|14979.7|14975.7|8
1617162900000|2021-03-31 03:55:00|14983.7|14979.7|14983.2|14979.2|14983.7|14979.7|14983.2|14979.2|3
1617163200000|2021-03-31 04:00:00|14982.7|14978.7|14982.2|14978.2|14982.7|14978.7|14980.7|14976.7|7
1617163500000|2021-03-31 04:05:00|14982.7|14978.7|14987.7|14983.7|14990.2|14986.2|14982.7|14978.7|17
1617163800000|2021-03-31 04:10:00|14988.2|14984.2|14988.2|14984.2|14988.2|14984.2|14988.2|14984.2|1
1617164400000|2021-03-31 04:20:00|14987.7|14983.7|14983.2|14979.2|14987.7|14983.7|14982.7|14978.7|27
1617165000000|2021-03-31 04:30:00|14982.7|14978.7|14980.2|14976.2|14982.7|14978.7|14980.2|14976.2|7
1617165300000|2021-03-31 04:35:00|14980.7|14976.7|14983.2|14979.2|14984.7|14980.7|14980.7|14976.7|11
1617165600000|2021-03-31 04:40:00|14983.7|14979.7|14982.7|14978.7|14983.7|14979.7|14981.7|14977.7|3
1617165900000|2021-03-31 04:45:00|14982.2|14978.2|14977.2|14973.2|14984.2|14980.2|14977.2|14973.2|40
1617166200000|2021-03-31 04:50:00|14976.7|14972.7|14968.7|14964.7|14976.7|14972.7|14968.7|14964.7|22
1617166500000|2021-03-31 04:55:00|14969.2|14965.2|14971.2|14967.2|14971.2|14967.2|14968.2|14964.2|27
1617166800000|2021-03-31 05:00:00|14971.7|14967.7|14962.7|14958.7|14971.7|14967.7|14962.2|14958.2|48
1617167100000|2021-03-31 05:05:00|14962.2|14958.2|14961.2|14957.2|14963.2|14959.2|14957.7|14953.7|67
1617167400000|2021-03-31 05:10:00|14961.7|14957.7|14963.2|14959.2|14964.7|14960.7|14959.2|14955.2|31
1617167700000|2021-03-31 05:15:00|14962.7|14958.7|14963.7|14959.7|14965.2|14961.2|14961.7|14957.7|23
1617168000000|2021-03-31 05:20:00|14964.2|14960.2|14965.2|14961.2|14968.2|14964.2|14963.7|14959.7|25
1617168300000|2021-03-31 05:25:00|14965.7|14961.7|14963.2|14959.2|14966.2|14962.2|14961.2|14957.2|23
1617168600000|2021-03-31 05:30:00|14963.7|14959.7|14967.2|14963.2|14972.2|14968.2|14961.2|14957.2|56
1617168900000|2021-03-31 05:35:00|14968.2|14964.2|14976.7|14972.7|14978.2|14974.2|14968.2|14964.2|28
1617169200000|2021-03-31 05:40:00|14977.2|14973.2|14970.2|14966.2|14977.2|14973.2|14968.7|14964.7|42
1617169500000|2021-03-31 05:45:00|14969.7|14965.7|14974.2|14970.2|14975.2|14971.2|14969.7|14965.7|23
1617169800000|2021-03-31 05:50:00|14973.7|14969.7|14967.7|14963.7|14973.7|14969.7|14965.7|14961.7|43
1617170100000|2021-03-31 05:55:00|14968.2|14964.2|14969.7|14965.7|14973.2|14969.2|14967.2|14963.2|34
1617170400000|2021-03-31 06:00:00|14968.7|14966.7|14967.2|14965.2|14968.7|14966.7|14960.2|14958.2|292
1617170700000|2021-03-31 06:05:00|14966.7|14964.7|14975.7|14973.7|14975.7|14973.7|14964.2|14962.2|216
1617171000000|2021-03-31 06:10:00|14975.2|14973.2|14979.7|14977.7|14979.7|14977.7|14974.2|14972.2|130
1617171300000|2021-03-31 06:15:00|14979.2|14977.2|14981.7|14979.7|14981.7|14979.7|14976.2|14974.2|83
1617171600000|2021-03-31 06:20:00|14981.2|14979.2|14980.2|14978.2|14984.2|14982.2|14979.7|14977.7|68
1617171900000|2021-03-31 06:25:00|14979.7|14977.7|14977.2|14975.2|14980.7|14978.7|14972.7|14970.7|94
1617172200000|2021-03-31 06:30:00|14976.7|14974.7|14975.2|14973.2|14978.2|14976.2|14972.7|14970.7|85
1617172500000|2021-03-31 06:35:00|14974.2|14972.2|14971.2|14969.2|14974.2|14972.2|14968.2|14966.2|145
1617172800000|2021-03-31 06:40:00|14971.7|14969.7|14972.2|14970.2|14972.7|14970.7|14966.7|14964.7|87
1617173100000|2021-03-31 06:45:00|14971.7|14969.7|14973.7|14971.7|14975.2|14973.2|14967.7|14965.7|77
1617173400000|2021-03-31 06:50:00|14973.2|14971.2|14971.2|14969.2|14973.2|14971.2|14970.2|14968.2|73
1617173700000|2021-03-31 06:55:00|14970.7|14968.7|14976.7|14974.7|14982.2|14980.2|14970.7|14968.7|240
1617174000000|2021-03-31 07:00:00|14976.3|14975.1|15001.8|15000.6|15001.8|15000.6|14974.8|14973.6|1616
1617174300000|2021-03-31 07:05:00|15001.3|15000.1|15005.8|15004.6|15011.8|15010.6|14984.8|14983.6|1658
1617174600000|2021-03-31 07:10:00|15006.3|15005.1|15016.8|15015.6|15017.3|15016.1|15003.8|15002.6|800
1617174900000|2021-03-31 07:15:00|15017.3|15016.1|15020.8|15019.6|15021.8|15020.6|15008.8|15007.6|1002
1617175200000|2021-03-31 07:20:00|15021.8|15020.6|15008.3|15007.1|15027.8|15026.6|15003.8|15002.6|1519
1617175500000|2021-03-31 07:25:00|15007.8|15006.6|15006.3|15005.1|15009.3|15008.1|15000.8|14999.6|699
1617175800000|2021-03-31 07:30:00|15005.8|15004.6|15004.3|15003.1|15012.8|15011.6|14997.8|14996.6|726
1617176100000|2021-03-31 07:35:00|15004.8|15003.6|15001.8|15000.6|15006.8|15005.6|14994.8|14993.6|1220
1617176400000|2021-03-31 07:40:00|15002.1|15000.9|15003.6|15002.4|15007.1|15005.9|14995.1|14993.9|933
1617176700000|2021-03-31 07:45:00|15003.1|15001.9|15002.1|15000.9|15005.1|15003.9|14997.6|14996.4|285
1617177000000|2021-03-31 07:50:00|15002.6|15001.4|14999.6|14998.4|15003.6|15002.4|14997.1|14995.9|230
1617177300000|2021-03-31 07:55:00|15000.1|14998.9|15003.1|15001.9|15007.6|15006.4|14998.6|14997.4|264
1617177600000|2021-03-31 08:00:00|15004.6|15003.4|15004.6|15003.4|15006.1|15004.9|15000.1|14998.9|207
1617177900000|2021-03-31 08:05:00|15004.1|15002.9|14999.6|14998.4|15006.1|15004.9|14998.1|14996.9|261
1617178200000|2021-03-31 08:10:00|15000.1|14998.9|15007.1|15005.9|15007.6|15006.4|14993.1|14991.9|453
1617178500000|2021-03-31 08:15:00|15006.6|15005.4|15006.1|15004.9|15007.1|15005.9|15002.6|15001.4|224
1617178800000|2021-03-31 08:20:00|15005.6|15004.4|15000.1|14998.9|15007.1|15005.9|15000.1|14998.9|203
1617179100000|2021-03-31 08:25:00|15000.6|14999.4|14994.1|14992.9|15003.1|15001.9|14991.6|14990.4|295
1617179400000|2021-03-31 08:30:00|14994.6|14993.4|14994.1|14992.9|14997.6|14996.4|14990.1|14988.9|288
1617179700000|2021-03-31 08:35:00|14994.6|14993.4|14998.1|14996.9|14998.6|14997.4|14989.1|14987.9|308
1617180000000|2021-03-31 08:40:00|14997.1|14995.9|14987.1|14985.9|14999.1|14997.9|14987.1|14985.9|293
1617180300000|2021-03-31 08:45:00|14986.6|14985.4|14990.1|14988.9|14993.1|14991.9|14984.1|14982.9|277
1617180600000|2021-03-31 08:50:00|14989.6|14988.4|14998.1|14996.9|14998.6|14997.4|14987.1|14985.9|203
1617180900000|2021-03-31 08:55:00|14997.6|14996.4|15003.6|15002.4|15005.1|15003.9|14996.1|14994.9|180
1617181200000|2021-03-31 09:00:00|15003.1|15001.9|15004.6|15003.4|15007.1|15005.9|15000.1|14998.9|107
1617181500000|2021-03-31 09:05:00|15005.1|15003.9|15001.1|14999.9|15005.6|15004.4|15001.1|14999.9|170
1617181800000|2021-03-31 09:10:00|15002.1|15000.9|15005.1|15003.9|15007.1|15005.9|15002.1|15000.9|336
1617182100000|2021-03-31 09:15:00|15004.6|15003.4|15009.1|15007.9|15010.6|15009.4|15003.6|15002.4|210
1617182400000|2021-03-31 09:20:00|15008.6|15007.4|15011.6|15010.4|15013.1|15011.9|15008.6|15007.4|175
1617182700000|2021-03-31 09:25:00|15011.1|15009.9|15014.1|15012.9|15016.1|15014.9|15009.1|15007.9|247
1617183000000|2021-03-31 09:30:00|15013.6|15012.4|15007.6|15006.4|15015.1|15013.9|15007.6|15006.4|153
1617183300000|2021-03-31 09:35:00|15007.1|15005.9|15011.1|15009.9|15011.6|15010.4|15005.1|15003.9|148
1617183600000|2021-03-31 09:40:00|15011.6|15010.4|15007.6|15006.4|15012.6|15011.4|15006.6|15005.4|167
1617183900000|2021-03-31 09:45:00|15007.1|15005.9|15012.6|15011.4|15013.1|15011.9|15007.1|15005.9|184
1617184200000|2021-03-31 09:50:00|15013.1|15011.9|15002.6|15001.4|15013.1|15011.9|15002.1|15000.9|366
1617184500000|2021-03-31 09:55:00|15002.1|15000.9|15000.1|14998.9|15004.1|15002.9|14996.6|14995.4|405
1617184800000|2021-03-31 10:00:00|15000.6|14999.4|15010.1|15008.9|15010.1|15008.9|14999.6|14998.4|325
1617185100000|2021-03-31 10:05:00|15009.6|15008.4|15013.6|15012.4|15014.1|15012.9|15008.6|15007.4|136
1617185400000|2021-03-31 10:10:00|15013.1|15011.9|15023.6|15022.4|15024.1|15022.9|15013.1|15011.9|353
1617185700000|2021-03-31 10:15:00|15024.1|15022.9|15014.1|15012.9|15024.1|15022.9|15013.6|15012.4|217
1617186000000|2021-03-31 10:20:00|15013.6|15012.4|15019.1|15017.9|15019.1|15017.9|15011.1|15009.9|246
1617186300000|2021-03-31 10:25:00|15018.6|15017.4|15013.1|15011.9|15020.1|15018.9|15012.1|15010.9|159
1617186600000|2021-03-31 10:30:00|15013.6|15012.4|15007.1|15005.9|15013.6|15012.4|15004.6|15003.4|186
1617186900000|2021-03-31 10:35:00|15006.6|15005.4|15009.6|15008.4|15013.1|15011.9|15006.1|15004.9|118
1617187200000|2021-03-31 10:40:00|15009.1|15007.9|15010.6|15009.4|15013.6|15012.4|15009.1|15007.9|76
1617187500000|2021-03-31 10:45:00|15011.1|15009.9|15012.1|15010.9|15012.6|15011.4|15010.1|15008.9|88
1617187800000|2021-03-31 10:50:00|15012.6|15011.4|15017.1|15015.9|15019.1|15017.9|15012.1|15010.9|106
1617188100000|2021-03-31 10:55:00|15017.6|15016.4|15015.1|15013.9|15018.6|15017.4|15010.6|15009.4|192
1617188400000|2021-03-31 11:00:00|15015.6|15014.4|15002.6|15001.4|15017.1|15015.9|15001.6|15000.4|477
1617188700000|2021-03-31 11:05:00|15003.6|15002.4|15004.1|15002.9|15009.1|15007.9|15003.1|15001.9|125
1617189000000|2021-03-31 11:10:00|15004.6|15003.4|15001.6|15000.4|15008.1|15006.9|14999.6|14998.4|143
1617189300000|2021-03-31 11:15:00|15001.1|14999.9|15001.1|14999.9|15005.1|15003.9|14998.1|14996.9|170
1617189600000|2021-03-31 11:20:00|15000.6|14999.4|15002.6|15001.4|15004.1|15002.9|15000.1|14998.9|109
1617189900000|2021-03-31 11:25:00|15003.1|15001.9|15001.1|14999.9|15003.6|15002.4|14997.6|14996.4|204
1617190200000|2021-03-31 11:30:00|15001.6|15000.4|15005.6|15004.4|15006.6|15005.4|15000.1|14998.9|154
1617190500000|2021-03-31 11:35:00|15006.1|15004.9|15009.1|15007.9|15011.1|15009.9|15005.1|15003.9|152
1617190800000|2021-03-31 11:40:00|15008.6|15007.4|15009.6|15008.4|15012.6|15011.4|15008.6|15007.4|239
1617191100000|2021-03-31 11:45:00|15010.1|15008.9|15012.1|15010.9|15014.1|15012.9|15008.1|15006.9|158
1617191400000|2021-03-31 11:50:00|15012.6|15011.4|15008.6|15007.4|15013.1|15011.9|15008.6|15007.4|93
1617191700000|2021-03-31 11:55:00|15008.1|15006.9|15003.6|15002.4|15010.1|15008.9|15002.1|15000.9|177
1617192000000|2021-03-31 12:00:00|15003.1|15001.9|15002.6|15001.4|15007.6|15006.4|15000.6|14999.4|181
1617192300000|2021-03-31 12:05:00|15003.1|15001.9|15003.1|15001.9|15004.6|15003.4|15001.6|15000.4|101
1617192600000|2021-03-31 12:10:00|15003.6|15002.4|14995.1|14993.9|15005.1|15003.9|14994.1|14992.9|192
1617192900000|2021-03-31 12:15:00|14995.6|14994.4|14998.1|14996.9|15004.1|15002.9|14995.6|14994.4|226
1617193200000|2021-03-31 12:20:00|14998.6|14997.4|15000.6|14999.4|15003.6|15002.4|14995.6|14994.4|177
1617193500000|2021-03-31 12:25:00|15000.1|14998.9|14999.1|14997.9|15001.1|14999.9|14994.6|14993.4|219
1617193800000|2021-03-31 12:30:00|14999.6|14998.4|14998.6|14997.4|15000.6|14999.4|14994.6|14993.4|154
1617194100000|2021-03-31 12:35:00|14999.6|14998.4|14999.1|14997.9|15000.6|14999.4|14994.6|14993.4|294
1617194400000|2021-03-31 12:40:00|14998.6|14997.4|15001.6|15000.4|15003.1|15001.9|14997.6|14996.4|229
1617194700000|2021-03-31 12:45:00|15002.1|15000.9|14994.6|14993.4|15002.6|15001.4|14993.6|14992.4|199
1617195000000|2021-03-31 12:50:00|14995.1|14993.9|14992.6|14991.4|14995.1|14993.9|14989.6|14988.4|287
1617195300000|2021-03-31 12:55:00|14992.1|14990.9|14989.6|14988.4|14992.6|14991.4|14986.6|14985.4|356
1617195600000|2021-03-31 13:00:00|14989.1|14987.9|14989.6|14988.4|14991.1|14989.9|14986.6|14985.4|211
1617195900000|2021-03-31 13:05:00|14989.1|14987.9|14983.1|14981.9|14989.6|14988.4|14982.1|14980.9|257
1617196200000|2021-03-31 13:10:00|14982.6|14981.4|14978.1|14976.9|14982.6|14981.4|14975.1|14973.9|333
1617196500000|2021-03-31 13:15:00|14978.6|14977.4|14983.6|14982.4|14983.6|14982.4|14977.6|14976.4|393
1617196800000|2021-03-31 13:20:00|14984.1|14982.9|14986.1|14984.9|14986.6|14985.4|14983.6|14982.4|238
1617197100000|2021-03-31 13:25:00|14985.6|14984.4|14990.6|14989.4|14992.1|14990.9|14982.6|14981.4|459
1617197400000|2021-03-31 13:30:00|14991.1|14989.9|14995.1|14993.9|15000.1|14998.9|14990.6|14989.4|937
1617197700000|2021-03-31 13:35:00|14994.6|14993.4|14990.1|14988.9|14996.6|14995.4|14987.6|14986.4|683
1617198000000|2021-03-31 13:40:00|14990.6|14989.4|14992.6|14991.4|14994.6|14993.4|14988.6|14987.4|491
1617198300000|2021-03-31 13:45:00|14993.1|14991.9|14996.6|14995.4|15000.1|14998.9|14989.6|14988.4|669
1617198600000|2021-03-31 13:50:00|14997.1|14995.9|14987.6|14986.4|14997.6|14996.4|14986.6|14985.4|453
1617198900000|2021-03-31 13:55:00|14988.1|14986.9|14987.1|14985.9|14991.6|14990.4|14983.6|14982.4|309
1617199200000|2021-03-31 14:00:00|14987.6|14986.4|14993.6|14992.4|14996.6|14995.4|14984.6|14983.4|544
1617199500000|2021-03-31 14:05:00|14993.1|14991.9|15007.6|15006.4|15007.6|15006.4|14991.6|14990.4|549
1617199800000|2021-03-31 14:10:00|15007.4|15006.2|15000.4|14999.2|15008.4|15007.2|14999.9|14998.7|476
1617200100000|2021-03-31 14:15:00|15000.9|14999.7|14998.4|14997.2|15001.4|15000.2|14995.4|14994.2|549
1617200400000|2021-03-31 14:20:00|14997.9|14996.7|14997.4|14996.2|15000.4|14999.2|14993.4|14992.2|421
1617200700000|2021-03-31 14:25:00|14996.9|14995.7|14996.4|14995.2|14998.4|14997.2|14991.9|14990.7|277
1617201000000|2021-03-31 14:30:00|14997.4|14996.2|14987.4|14986.2|14998.4|14997.2|14987.4|14986.2|360
1617201300000|2021-03-31 14:35:00|14987.9|14986.7|14988.4|14987.2|14991.4|14990.2|14986.9|14985.7|283
1617201600000|2021-03-31 14:40:00|14988.9|14987.7|15002.4|15001.2|15003.9|15002.7|14988.9|14987.7|495
1617201900000|2021-03-31 14:45:00|15002.9|15001.7|15010.9|15009.7|15014.9|15013.7|14999.4|14998.2|580
1617202200000|2021-03-31 14:50:00|15010.4|15009.2|15009.4|15008.2|15013.4|15012.2|15005.4|15004.2|525
1617202500000|2021-03-31 14:55:00|15008.9|15007.7|15011.4|15010.2|15012.4|15011.2|15007.4|15006.2|461
1617202800000|2021-03-31 15:00:00|15011.9|15010.7|15011.4|15010.2|15015.4|15014.2|15009.4|15008.2|522
1617203100000|2021-03-31 15:05:00|15011.9|15010.7|15018.4|15017.2|15018.9|15017.7|15011.4|15010.2|586
1617203400000|2021-03-31 15:10:00|15017.9|15016.7|15021.4|15020.2|15023.4|15022.2|15015.4|15014.2|599
1617203700000|2021-03-31 15:15:00|15021.9|15020.7|15014.4|15013.2|15024.9|15023.7|15012.4|15011.2|820
1617204000000|2021-03-31 15:20:00|15013.9|15012.7|15008.4|15007.2|15014.4|15013.2|15005.4|15004.2|925
1617204300000|2021-03-31 15:25:00|15007.9|15006.7|15006.4|15005.2|15027.4|15026.2|15005.4|15004.2|3135
1617204600000|2021-03-31 15:30:00|15006.8|15004.8|14998.8|14996.8|15006.8|15004.8|14985.8|14983.8|3232
1617204900000|2021-03-31 15:35:00|14997.8|14995.8|15025.8|15023.8|15027.8|15025.8|14997.8|14995.8|1139
1617205200000|2021-03-31 15:40:00|15026.8|15024.8|15020.8|15018.8|15026.8|15024.8|15018.8|15016.8|352
1617205500000|2021-03-31 15:45:00|15021.8|15019.8|15025.8|15023.8|15030.8|15028.8|15021.8|15019.8|301
1617205800000|2021-03-31 15:50:00|15025.3|15023.3|15028.8|15026.8|15028.8|15026.8|15022.3|15020.3|175
1617206100000|2021-03-31 15:55:00|15028.3|15026.3|15027.8|15025.8|15030.8|15028.8|15023.8|15021.8|260
1617206400000|2021-03-31 16:00:00|15028.3|15026.3|15025.8|15023.8|15030.8|15028.8|15024.8|15022.8|283
1617206700000|2021-03-31 16:05:00|15026.3|15024.3|15028.8|15026.8|15029.8|15027.8|15024.8|15022.8|143
1617207000000|2021-03-31 16:10:00|15028.3|15026.3|15030.8|15028.8|15031.8|15029.8|15024.8|15022.8|94
1617207300000|2021-03-31 16:15:00|15031.3|15029.3|15031.8|15029.8|15031.8|15029.8|15028.8|15026.8|110
1617207600000|2021-03-31 16:20:00|15031.3|15029.3|15032.8|15030.8|15033.3|15031.3|15028.8|15026.8|87
1617207900000|2021-03-31 16:25:00|15033.3|15031.3|15031.8|15029.8|15033.8|15031.8|15030.8|15028.8|106
1617208200000|2021-03-31 16:30:00|15032.3|15030.3|15030.8|15028.8|15033.8|15031.8|15029.3|15027.3|168
1617208500000|2021-03-31 16:35:00|15031.3|15029.3|15031.8|15029.8|15032.3|15030.3|15027.8|15025.8|116
1617208800000|2021-03-31 16:40:00|15032.3|15030.3|15032.8|15030.8|15032.8|15030.8|15031.8|15029.8|124
1617209100000|2021-03-31 16:45:00|15032.3|15030.3|15033.8|15031.8|15035.8|15033.8|15030.8|15028.8|116
1617209400000|2021-03-31 16:50:00|15034.3|15032.3|15033.3|15031.3|15036.3|15034.3|15032.8|15030.8|34
1617209700000|2021-03-31 16:55:00|15033.8|15031.8|15035.8|15033.8|15035.8|15033.8|15033.3|15031.3|28
1617210000000|2021-03-31 17:00:00|15035.3|15033.3|15035.8|15033.8|15040.8|15038.8|15034.8|15032.8|169
1617210300000|2021-03-31 17:05:00|15036.3|15034.3|15041.8|15039.8|15043.8|15041.8|15035.8|15033.8|49
1617210600000|2021-03-31 17:10:00|15042.3|15040.3|15046.8|15044.8|15047.8|15045.8|15041.8|15039.8|104
1617210900000|2021-03-31 17:15:00|15045.8|15043.8|15041.8|15039.8|15049.3|15047.3|15041.3|15039.3|139
1617211200000|2021-03-31 17:20:00|15041.3|15039.3|15041.8|15039.8|15041.8|15039.8|15039.8|15037.8|58
1617211500000|2021-03-31 17:25:00|15040.8|15038.8|15039.8|15037.8|15041.8|15039.8|15039.8|15037.8|117
1617211800000|2021-03-31 17:30:00|15040.3|15038.3|15040.8|15038.8|15041.8|15039.8|15040.3|15038.3|143
1617212100000|2021-03-31 17:35:00|15040.3|15038.3|15041.8|15039.8|15042.8|15040.8|15039.8|15037.8|76
1617212400000|2021-03-31 17:40:00|15041.3|15039.3|15037.8|15035.8|15041.8|15039.8|15036.8|15034.8|120
1617212700000|2021-03-31 17:45:00|15038.3|15036.3|15036.8|15034.8|15040.8|15038.8|15034.8|15032.8|97
1617213000000|2021-03-31 17:50:00|15036.3|15034.3|15037.8|15035.8|15040.8|15038.8|15036.3|15034.3|80
1617213300000|2021-03-31 17:55:00|15038.3|15036.3|15039.8|15037.8|15041.8|15039.8|15037.8|15035.8|70
1617213600000|2021-03-31 18:00:00|15039.3|15037.3|15039.8|15037.8|15040.8|15038.8|15036.8|15034.8|50
1617213900000|2021-03-31 18:05:00|15039.3|15037.3|15036.8|15034.8|15040.3|15038.3|15036.3|15034.3|52
1617214200000|2021-03-31 18:10:00|15037.3|15035.3|15034.3|15032.3|15037.3|15035.3|15030.8|15028.8|104
1617214500000|2021-03-31 18:15:00|15033.8|15031.8|15033.8|15031.8|15035.8|15033.8|15032.8|15030.8|50
1617214800000|2021-03-31 18:20:00|15033.3|15031.3|15034.8|15032.8|15036.3|15034.3|15032.8|15030.8|64
1617215100000|2021-03-31 18:25:00|15035.3|15033.3|15035.8|15033.8|15036.8|15034.8|15034.8|15032.8|17
1617215400000|2021-03-31 18:30:00|15036.3|15034.3|15041.8|15039.8|15042.8|15040.8|15036.3|15034.3|102
1617215700000|2021-03-31 18:35:00|15042.3|15040.3|15038.8|15036.8|15043.8|15041.8|15038.8|15036.8|62
1617216000000|2021-03-31 18:40:00|15038.3|15036.3|15042.8|15040.8|15043.8|15041.8|15034.8|15032.8|120
1617216300000|2021-03-31 18:45:00|15042.3|15040.3|15039.8|15037.8|15043.8|15041.8|15038.8|15036.8|39
1617216600000|2021-03-31 18:50:00|15039.3|15037.3|15044.8|15042.8|15045.8|15043.8|15039.3|15037.3|39
1617216900000|2021-03-31 18:55:00|15045.3|15043.3|15043.8|15041.8|15048.8|15046.8|15042.8|15040.8|66
1617217200000|2021-03-31 19:00:00|15044.3|15042.3|15047.3|15045.3|15047.8|15045.8|15042.3|15040.3|68
1617217500000|2021-03-31 19:05:00|15046.3|15044.3|15042.3|15040.3|15046.3|15044.3|15038.8|15036.8|85
1617217800000|2021-03-31 19:10:00|15042.8|15040.8|15040.3|15038.3|15044.8|15042.8|15038.8|15036.8|41
1617218100000|2021-03-31 19:15:00|15040.8|15038.8|15045.3|15043.3|15046.8|15044.8|15040.8|15038.8|105
1617218400000|2021-03-31 19:20:00|15044.8|15042.8|15044.8|15042.8|15047.3|15045.3|15042.8|15040.8|54
1617218700000|2021-03-31 19:25:00|15044.3|15042.3|15039.8|15037.8|15046.8|15044.8|15039.8|15037.8|90
1617219000000|2021-03-31 19:30:00|15039.3|15037.3|15042.3|15040.3|15045.8|15043.8|15038.8|15036.8|89
1617219300000|2021-03-31 19:35:00|15043.3|15041.3|15033.3|15031.3|15043.3|15041.3|15030.3|15028.3|182
1617219600000|2021-03-31 19:40:00|15032.8|15030.8|15031.8|15029.8|15037.8|15035.8|15030.3|15028.3|201
1617219900000|2021-03-31 19:45:00|15032.8|15030.8|15035.8|15033.8|15035.8|15033.8|15031.8|15029.8|193
1617220200000|2021-03-31 19:50:00|15036.3|15034.3|15025.3|15023.3|15038.8|15036.8|15024.8|15022.8|329
1617220500000|2021-03-31 19:55:00|15025.8|15023.8|15025.8|15023.8|15029.3|15027.3|15021.8|15019.8|239
1617220800000|2021-03-31 20:00:00|15031.7|15026.7|15027.7|15022.7|15049.3|15044.3|15022.4|15017.4|21
1617221100000|2021-03-31 20:05:00|15026.9|15021.9|15025.6|15020.6|15029.8|15024.8|15021.1|15016.1|0
1617221400000|2021-03-31 20:10:00|15024.7|15019.7|15018.3|15013.3|15025.6|15020.6|15015.9|15010.9|0
1617221700000|2021-03-31 20:15:00|15018.2|15013.2|15019.4|15014.4|15019.5|15014.5|15017.5|15012.5|0
1617222000000|2021-03-31 20:20:00|15018.8|15013.8|15019.4|15014.4|15020.8|15015.8|15018.2|15013.2|0
1617222300000|2021-03-31 20:25:00|15019.3|15014.3|15019.7|15014.7|15019.7|15014.7|15018.6|15013.6|0
1617222600000|2021-03-31 20:30:00|15019.6|15014.6|15018.7|15013.7|15020.6|15015.6|15016.4|15011.4|0
1617222900000|2021-03-31 20:35:00|15017.9|15012.9|15025.7|15020.7|15025.7|15020.7|15017.9|15012.9|0
1617223200000|2021-03-31 20:40:00|15024.8|15019.8|15025.8|15020.8|15027.5|15022.5|15023|15018|0
1617223500000|2021-03-31 20:45:00|15026.7|15021.7|15027|15022|15028.1|15023.1|15025.4|15020.4|0
1617223800000|2021-03-31 20:50:00|15026.2|15021.2|15025.4|15020.4|15027|15022|15024.4|15019.4|0
1617224100000|2021-03-31 20:55:00|15026.3|15021.3|15024.6|15019.6|15027.1|15022.1|15023.3|15018.3|0
1617224400000|2021-03-31 21:00:00|15024.3|15019.3|15023.2|15018.2|15024.3|15019.3|15022.5|15017.5|0
1617224700000|2021-03-31 21:05:00|15023|15018|15023.7|15018.7|15023.7|15018.7|15022.3|15017.3|0
1617225000000|2021-03-31 21:10:00|15023.5|15018.5|15024.2|15019.2|15024.2|15019.2|15022.5|15017.5|0
1617225300000|2021-03-31 21:15:00|15024.3|15019.3|15025|15020|15025|15020|15024.3|15019.3|0
1617225600000|2021-03-31 21:20:00|15025.1|15020.1|15024.4|15019.4|15025.3|15020.3|15024.2|15019.2|0
1617225900000|2021-03-31 21:25:00|15023.6|15018.6|15024|15019|15024.3|15019.3|15023.6|15018.6|0
1617226200000|2021-03-31 21:30:00|15023.9|15018.9|15025.6|15020.6|15025.6|15020.6|15023.9|15018.9|0
1617226500000|2021-03-31 21:35:00|15025.4|15020.4|15025.4|15020.4|15026.1|15021.1|15024.8|15019.8|0
1617226800000|2021-03-31 21:40:00|15025.5|15020.5|15024.9|15019.9|15025.6|15020.6|15024.4|15019.4|0
1617227100000|2021-03-31 21:45:00|15025.2|15020.2|15025|15020|15025.2|15020.2|15025|15020|0
1617227400000|2021-03-31 21:50:00|15024.9|15019.9|15026.9|15021.9|15027|15022|15024.7|15019.7|0
1617227700000|2021-03-31 21:55:00|15026.5|15021.5|15026.7|15021.7|15027.2|15022.2|15026.2|15021.2|0
1617228000000|2021-03-31 22:00:00|15029.7|15024.7|15035.7|15030.7|15035.7|15030.7|15029.3|15024.3|0
1617228300000|2021-03-31 22:05:00|15036.6|15031.6|15032.3|15027.3|15036.6|15031.6|15030.6|15025.6|0
1617228600000|2021-03-31 22:10:00|15033.2|15028.2|15035.4|15030.4|15036.2|15031.2|15032.3|15027.3|0
1617228900000|2021-03-31 22:15:00|15038.9|15033.9|15036.7|15031.7|15039.7|15034.7|15036|15031|0
1617229200000|2021-03-31 22:20:00|15037.2|15032.2|15036.7|15031.7|15040.1|15035.1|15035.8|15030.8|0
1617229500000|2021-03-31 22:25:00|15035.8|15030.8|15035.7|15030.7|15035.8|15030.8|15034.8|15029.8|0
1617229800000|2021-03-31 22:30:00|15036.5|15031.5|15034.9|15029.9|15036.7|15031.7|15034.9|15029.9|0
1617230100000|2021-03-31 22:35:00|15035.8|15030.8|15033.5|15028.5|15035.8|15030.8|15032.4|15027.4|0
1617230400000|2021-03-31 22:40:00|15032.6|15027.6|15034.1|15029.1|15034.1|15029.1|15032.4|15027.4|0
1617230700000|2021-03-31 22:45:00|15034|15029|15036.6|15031.6|15036.6|15031.6|15034|15029|0
1617231000000|2021-03-31 22:50:00|15036.2|15031.2|15033.1|15028.1|15036.2|15031.2|15033.1|15028.1|0
1617231300000|2021-03-31 22:55:00|15034|15029|15034.8|15029.8|15034.8|15029.8|15033.1|15028.1|0
1617231600000|2021-03-31 23:00:00|15035.2|15030.2|15029.1|15024.1|15035.7|15030.7|15028.6|15023.6|0
1617231900000|2021-03-31 23:05:00|15029.9|15024.9|15031.6|15026.6|15031.6|15026.6|15027.3|15022.3|0
1617232200000|2021-03-31 23:10:00|15032.5|15027.5|15030.2|15025.2|15032.5|15027.5|15024.1|15019.1|0
1617232500000|2021-03-31 23:15:00|15029.3|15024.3|15036.8|15031.8|15036.8|15031.8|15028.5|15023.5|0
1617232800000|2021-03-31 23:20:00|15036|15031|15035|15030|15037.6|15032.6|15034.6|15029.6|0
1617233100000|2021-03-31 23:25:00|15035.5|15030.5|15035.5|15030.5|15038|15033|15034.6|15029.6|0
1617233400000|2021-03-31 23:30:00|15036.4|15031.4|15037.4|15032.4|15038.1|15033.1|15035.5|15030.5|0
1617233700000|2021-03-31 23:35:00|15037.6|15032.6|15038.8|15033.8|15038.8|15033.8|15036.1|15031.1|0
1617234000000|2021-03-31 23:40:00|15037.9|15032.9|15041.2|15036.2|15042.2|15037.2|15037.9|15032.9|0
1617234300000|2021-03-31 23:45:00|15040.7|15035.7|15038.5|15033.5|15041.6|15036.6|15037.6|15032.6|0
1617234600000|2021-03-31 23:50:00|15037.6|15032.6|15040.8|15035.8|15041.9|15036.9|15037.6|15032.6|0
1617234900000|2021-03-31 23:55:00|15040.6|15035.6|15042.1|15037.1|15042.1|15037.1|15038.7|15033.7|0
1617235200000|2021-04-01 00:00:00|15041.2|15036.2|15039.4|15034.4|15044.7|15039.7|15039.4|15034.4|0
1617235500000|2021-04-01 00:05:00|15038.6|15033.6|15038.7|15033.7|15039.6|15034.6|15032.5|15027.5|0
1617235800000|2021-04-01 00:10:00|15039.6|15034.6|15037.9|15032.9|15039.6|15034.6|15037|15032|0
1617236100000|2021-04-01 00:15:00|15038.7|15033.7|15034.3|15030.3|15040.3|15036.3|15028.8|15024.8|135
1617236400000|2021-04-01 00:20:00|15034.8|15030.8|15033.3|15029.3|15035.3|15031.3|15026.3|15022.3|54
1617236700000|2021-04-01 00:25:00|15032.3|15028.3|15044.3|15040.3|15045.8|15041.8|15032.3|15028.3|101
1617237000000|2021-04-01 00:30:00|15044.8|15040.8|15055.8|15051.8|15056.8|15052.8|15044.3|15040.3|63
1617237300000|2021-04-01 00:35:00|15056.8|15052.8|15061.3|15057.3|15064.8|15060.8|15056.8|15052.8|36
1617237600000|2021-04-01 00:40:00|15061.8|15057.8|15053.8|15049.8|15063.8|15059.8|15051.3|15047.3|76
1617237900000|2021-04-01 00:45:00|15054.3|15050.3|15051.8|15047.8|15055.8|15051.8|15051.8|15047.8|2
1617238200000|2021-04-01 00:50:00|15051.3|15047.3|15047.8|15043.8|15051.3|15047.3|15047.3|15043.3|16
1617238500000|2021-04-01 00:55:00|15048.8|15044.8|15046.8|15042.8|15049.8|15045.8|15045.3|15041.3|13
1617238800000|2021-04-01 01:00:00|15046.3|15042.3|15043.8|15039.8|15048.3|15044.3|15042.8|15038.8|19
1617239100000|2021-04-01 01:05:00|15043.3|15039.3|15042.8|15038.8|15043.3|15039.3|15041.8|15037.8|4
1617239400000|2021-04-01 01:10:00|15043.3|15039.3|15044.8|15040.8|15046.8|15042.8|15040.8|15036.8|64
1617239700000|2021-04-01 01:15:00|15044.3|15040.3|15038.8|15034.8|15045.8|15041.8|15038.8|15034.8|66
1617240000000|2021-04-01 01:20:00|15038.3|15034.3|15040.3|15036.3|15042.3|15038.3|15038.3|15034.3|23
1617240300000|2021-04-01 01:25:00|15040.8|15036.8|15040.8|15036.8|15041.8|15037.8|15038.8|15034.8|42
1617240600000|2021-04-01 01:30:00|15041.3|15037.3|15038.3|15034.3|15041.8|15037.8|15037.8|15033.8|25
1617240900000|2021-04-01 01:35:00|15038.8|15034.8|15038.8|15034.8|15041.3|15037.3|15038.8|15034.8|12
1617241200000|2021-04-01 01:40:00|15039.3|15035.3|15038.3|15034.3|15040.3|15036.3|15037.8|15033.8|14
1617241500000|2021-04-01 01:45:00|15037.8|15033.8|15037.3|15033.3|15038.8|15034.8|15034.8|15030.8|18
1617241800000|2021-04-01 01:50:00|15036.8|15032.8|15036.3|15032.3|15037.3|15033.3|15034.8|15030.8|13
1617242100000|2021-04-01 01:55:00|15036.8|15032.8|15037.8|15033.8|15038.8|15034.8|15036.3|15032.3|55
1617242400000|2021-04-01 02:00:00|15038.3|15034.3|15038.3|15034.3|15040.8|15036.8|15037.8|15033.8|85
1617242700000|2021-04-01 02:05:00|15038.8|15034.8|15040.3|15036.3|15042.3|15038.3|15038.8|15034.8|28
1617243000000|2021-04-01 02:10:00|15040.8|15036.8|15040.3|15036.3|15041.8|15037.8|15037.8|15033.8|87
1617243300000|2021-04-01 02:15:00|15040.8|15036.8|15038.3|15034.3|15042.3|15038.3|15037.3|15033.3|6
1617243600000|2021-04-01 02:20:00|15038.8|15034.8|15037.3|15033.3|15039.8|15035.8|15037.3|15033.3|8
1617243900000|2021-04-01 02:25:00|15037.8|15033.8|15032.8|15028.8|15040.3|15036.3|15032.8|15028.8|15
1617244200000|2021-04-01 02:30:00|15032.3|15028.3|15032.3|15028.3|15035.3|15031.3|15031.8|15027.8|9
1617244500000|2021-04-01 02:35:00|15031.8|15027.8|15027.3|15023.3|15034.8|15030.8|15026.3|15022.3|18
1617244800000|2021-04-01 02:40:00|15027.8|15023.8|15029.3|15025.3|15029.8|15025.8|15026.3|15022.3|14
1617245100000|2021-04-01 02:45:00|15029.8|15025.8|15028.8|15024.8|15030.8|15026.8|15028.3|15024.3|18
1617245400000|2021-04-01 02:50:00|15028.3|15024.3|15024.3|15020.3|15029.3|15025.3|15021.8|15017.8|32
1617245700000|2021-04-01 02:55:00|15023.8|15019.8|15022.8|15018.8|15024.8|15020.8|15018.3|15014.3|43
1617246000000|2021-04-01 03:00:00|15023.3|15019.3|15021.8|15017.8|15024.3|15020.3|15021.3|15017.3|11
1617246300000|2021-04-01 03:05:00|15022.3|15018.3|15021.3|15017.3|15022.8|15018.8|15019.8|15015.8|4
1617246600000|2021-04-01 03:10:00|15021.8|15017.8|15018.3|15014.3|15021.8|15017.8|15017.3|15013.3|16
1617246900000|2021-04-01 03:15:00|15018.8|15014.8|15021.3|15017.3|15021.8|15017.8|15017.8|15013.8|13
1617247200000|2021-04-01 03:20:00|15020.8|15016.8|15027.3|15023.3|15027.8|15023.8|15020.8|15016.8|38
1617247500000|2021-04-01 03:25:00|15026.8|15022.8|15026.8|15022.8|15027.8|15023.8|15025.8|15021.8|5
1617247800000|2021-04-01 03:30:00|15027.3|15023.3|15023.3|15019.3|15028.8|15024.8|15023.3|15019.3|6
1617248100000|2021-04-01 03:35:00|15022.8|15018.8|15024.8|15020.8|15026.3|15022.3|15020.3|15016.3|25
1617248400000|2021-04-01 03:40:00|15025.3|15021.3|15024.3|15020.3|15026.3|15022.3|15020.3|15016.3|5
1617248700000|2021-04-01 03:45:00|15023.8|15019.8|15024.3|15020.3|15024.3|15020.3|15021.8|15017.8|3
1617249000000|2021-04-01 03:50:00|15024.8|15020.8|15026.3|15022.3|15026.3|15022.3|15022.3|15018.3|4
1617249300000|2021-04-01 03:55:00|15025.8|15021.8|15025.8|15021.8|15027.3|15023.3|15025.8|15021.8|4
1617249600000|2021-04-01 04:00:00|15025.3|15021.3|15025.8|15021.8|15027.3|15023.3|15023.8|15019.8|6
1617249900000|2021-04-01 04:05:00|15026.3|15022.3|15025.8|15021.8|15028.3|15024.3|15024.8|15020.8|1
1617250200000|2021-04-01 04:10:00|15026.3|15022.3|15026.3|15022.3|15026.8|15022.8|15024.3|15020.3|1
1617250500000|2021-04-01 04:15:00|15026.8|15022.8|15025.3|15021.3|15027.8|15023.8|15025.3|15021.3|5
1617250800000|2021-04-01 04:20:00|15025.8|15021.8|15028.3|15024.3|15028.3|15024.3|15025.8|15021.8|3
1617251100000|2021-04-01 04:25:00|15027.8|15023.8|15027.8|15023.8|15028.8|15024.8|15026.3|15022.3|2
1617251400000|2021-04-01 04:30:00|15028.3|15024.3|15030.3|15026.3|15030.3|15026.3|15027.8|15023.8|5
1617251700000|2021-04-01 04:35:00|15029.3|15025.3|15030.8|15026.8|15031.8|15027.8|15028.3|15024.3|14
1617252000000|2021-04-01 04:40:00|15031.3|15027.3|15028.8|15024.8|15031.8|15027.8|15028.3|15024.3|1
1617252300000|2021-04-01 04:45:00|15029.3|15025.3|15026.3|15022.3|15031.8|15027.8|15025.8|15021.8|13
1617252600000|2021-04-01 04:50:00|15025.8|15021.8|15024.8|15020.8|15026.8|15022.8|15022.3|15018.3|4
1617252900000|2021-04-01 04:55:00|15025.3|15021.3|15030.3|15026.3|15030.3|15026.3|15023.8|15019.8|6
1617253200000|2021-04-01 05:00:00|15029.8|15025.8|15028.3|15024.3|15030.3|15026.3|15025.8|15021.8|7
1617253500000|2021-04-01 05:05:00|15028.8|15024.8|15027.3|15023.3|15029.3|15025.3|15026.8|15022.8|6
1617253800000|2021-04-01 05:10:00|15027.8|15023.8|15025.8|15021.8|15030.3|15026.3|15024.3|15020.3|32
1617254100000|2021-04-01 05:15:00|15026.3|15022.3|15029.3|15025.3|15029.3|15025.3|15025.8|15021.8|5
1617254400000|2021-04-01 05:20:00|15028.8|15024.8|15030.8|15026.8|15032.3|15028.3|15028.8|15024.8|14
1617254700000|2021-04-01 05:25:00|15030.3|15026.3|15032.3|15028.3|15032.3|15028.3|15028.8|15024.8|19
1617255000000|2021-04-01 05:30:00|15031.8|15027.8|15029.3|15025.3|15031.8|15027.8|15025.3|15021.3|34
1617255300000|2021-04-01 05:35:00|15028.8|15024.8|15033.8|15029.8|15033.8|15029.8|15027.8|15023.8|23
1617255600000|2021-04-01 05:40:00|15032.8|15028.8|15034.3|15030.3|15035.3|15031.3|15032.8|15028.8|26
1617255900000|2021-04-01 05:45:00|15033.8|15029.8|15032.8|15028.8|15033.8|15029.8|15031.3|15027.3|22
1617256200000|2021-04-01 05:50:00|15033.3|15029.3|15029.3|15025.3|15034.3|15030.3|15028.3|15024.3|30
1617256500000|2021-04-01 05:55:00|15028.8|15024.8|15026.3|15022.3|15028.8|15024.8|15025.8|15021.8|36
1617256800000|2021-04-01 06:00:00|15025.3|15023.3|15036.8|15034.8|15036.8|15034.8|15022.3|15020.3|214
1617257100000|2021-04-01 06:05:00|15036.3|15034.3|15028.3|15026.3|15038.3|15036.3|15027.8|15025.8|167
1617257400000|2021-04-01 06:10:00|15027.8|15025.8|15030.3|15028.3|15030.8|15028.8|15025.3|15023.3|208
1617257700000|2021-04-01 06:15:00|15030.8|15028.8|15037.8|15035.8|15038.8|15036.8|15029.3|15027.3|137
1617258000000|2021-04-01 06:20:00|15037.3|15035.3|15040.8|15038.8|15043.3|15041.3|15037.3|15035.3|121
1617258300000|2021-04-01 06:25:00|15040.3|15038.3|15037.8|15035.8|15040.3|15038.3|15036.8|15034.8|79
1617258600000|2021-04-01 06:30:00|15038.3|15036.3|15039.8|15037.8|15039.8|15037.8|15037.8|15035.8|51
1617258900000|2021-04-01 06:35:00|15039.3|15037.3|15044.3|15042.3|15048.8|15046.8|15039.3|15037.3|145
1617259200000|2021-04-01 06:40:00|15043.8|15041.8|15047.3|15045.3|15051.3|15049.3|15043.8|15041.8|164
1617259500000|2021-04-01 06:45:00|15046.8|15044.8|15050.3|15048.3|15051.8|15049.8|15046.8|15044.8|42
1617259800000|2021-04-01 06:50:00|15049.8|15047.8|15058.3|15056.3|15058.3|15056.3|15049.8|15047.8|186
1617260100000|2021-04-01 06:55:00|15058.8|15056.8|15060.8|15058.8|15062.8|15060.8|15055.8|15053.8|185
1617260400000|2021-04-01 07:00:00|15060.4|15059.2|15049.4|15048.2|15066.4|15065.2|15031.4|15030.2|1987
1617260700000|2021-04-01 07:05:00|15048.4|15047.2|15041.9|15040.7|15049.9|15048.7|15035.4|15034.2|873
1617261000000|2021-04-01 07:10:00|15041.4|15040.2|15036.9|15035.7|15045.4|15044.2|15033.4|15032.2|704
1617261300000|2021-04-01 07:15:00|15037.4|15036.2|15034.4|15033.2|15041.9|15040.7|15030.9|15029.7|642
1617261600000|2021-04-01 07:20:00|15034.9|15033.7|15045.9|15044.7|15051.4|15050.2|15032.9|15031.7|530
1617261900000|2021-04-01 07:25:00|15046.4|15045.2|15054.4|15053.2|15059.4|15058.2|15042.4|15041.2|608
1617262200000|2021-04-01 07:30:00|15054.9|15053.7|15078.4|15077.2|15080.4|15079.2|15051.9|15050.7|960
1617262500000|2021-04-01 07:35:00|15077.9|15076.7|15076.4|15075.2|15080.4|15079.2|15071.9|15070.7|552
1617262800000|2021-04-01 07:40:00|15076.9|15075.7|15087.4|15086.2|15088.9|15087.7|15076.9|15075.7|597
1617263100000|2021-04-01 07:45:00|15087.9|15086.7|15092.4|15091.2|15098.9|15097.7|15080.9|15079.7|720
1617263400000|2021-04-01 07:50:00|15092.9|15091.7|15095.9|15094.7|15099.4|15098.2|15087.4|15086.2|482
1617263700000|2021-04-01 07:55:00|15096.4|15095.2|15093.4|15092.2|15103.4|15102.2|15090.4|15089.2|789
1617264000000|2021-04-01 08:00:00|15092.9|15091.7|15086.2|15085|15095.1|15093.9|15080.7|15079.5|796
1617264300000|2021-04-01 08:05:00|15086.7|15085.5|15088.7|15087.5|15092.7|15091.5|15079.7|15078.5|509
1617264600000|2021-04-01 08:10:00|15088.2|15087|15092.7|15091.5|15093.2|15092|15085.7|15084.5|272
1617264900000|2021-04-01 08:15:00|15092.2|15091|15090.7|15089.5|15097.2|15096|15086.7|15085.5|268
1617265200000|2021-04-01 08:20:00|15090.2|15089|15096.2|15095|15097.7|15096.5|15089.7|15088.5|320
1617265500000|2021-04-01 08:25:00|15096.7|15095.5|15091.2|15090|15096.7|15095.5|15088.2|15087|285
1617265800000|2021-04-01 08:30:00|15090.7|15089.5|15098.2|15097|15100.7|15099.5|15090.7|15089.5|228
1617266100000|2021-04-01 08:35:00|15097.7|15096.5|15093.2|15092|15099.7|15098.5|15088.2|15087|274
1617266400000|2021-04-01 08:40:00|15092.7|15091.5|15092.7|15091.5|15097.7|15096.5|15090.7|15089.5|319
1617266700000|2021-04-01 08:45:00|15092.2|15091|15092.2|15091|15094.7|15093.5|15089.2|15088|136
1617267000000|2021-04-01 08:50:00|15091.7|15090.5|15088.7|15087.5|15092.7|15091.5|15088.7|15087.5|198
1617267300000|2021-04-01 08:55:00|15089.2|15088|15090.7|15089.5|15093.7|15092.5|15088.7|15087.5|184
1617267600000|2021-04-01 09:00:00|15090.2|15089|15087.2|15086|15091.7|15090.5|15083.7|15082.5|267
1617267900000|2021-04-01 09:05:00|15086.7|15085.5|15083.7|15082.5|15090.2|15089|15082.7|15081.5|225
1617268200000|2021-04-01 09:10:00|15084.2|15083|15067.7|15066.5|15085.7|15084.5|15066.7|15065.5|467
1617268500000|2021-04-01 09:15:00|15067.2|15066|15068.2|15067|15072.2|15071|15062.7|15061.5|640
1617268800000|2021-04-01 09:20:00|15067.7|15066.5|15069.7|15068.5|15075.7|15074.5|15067.7|15066.5|329
1617269100000|2021-04-01 09:25:00|15069.2|15068|15065.2|15064|15072.7|15071.5|15064.2|15063|245
1617269400000|2021-04-01 09:30:00|15064.7|15063.5|15064.7|15063.5|15067.7|15066.5|15062.7|15061.5|208
1617269700000|2021-04-01 09:35:00|15065.7|15064.5|15072.2|15071|15072.2|15071|15062.7|15061.5|305
1617270000000|2021-04-01 09:40:00|15071.7|15070.5|15072.2|15071|15076.7|15075.5|15070.7|15069.5|184
1617270300000|2021-04-01 09:45:00|15071.7|15070.5|15066.7|15065.5|15074.7|15073.5|15065.7|15064.5|228
1617270600000|2021-04-01 09:50:00|15066.2|15065|15071.7|15070.5|15071.7|15070.5|15064.7|15063.5|402
1617270900000|2021-04-01 09:55:00|15072.2|15071|15074.7|15073.5|15077.7|15076.5|15066.7|15065.5|372
1617271200000|2021-04-01 10:00:00|15075.2|15074|15061.7|15060.5|15075.7|15074.5|15058.2|15057|315
1617271500000|2021-04-01 10:05:00|15062.2|15061|15049.7|15048.5|15062.2|15061|15049.7|15048.5|573
1617271800000|2021-04-01 10:10:00|15050.2|15049|15051.2|15050|15053.7|15052.5|15046.7|15045.5|321
1617272100000|2021-04-01 10:15:00|15050.7|15049.5|15054.7|15053.5|15056.7|15055.5|15050.7|15049.5|384
1617272400000|2021-04-01 10:20:00|15054.2|15053|15061.7|15060.5|15062.7|15061.5|15050.7|15049.5|375
1617272700000|2021-04-01 10:25:00|15062.2|15061|15049.7|15048.5|15063.2|15062|15049.7|15048.5|192
1617273000000|2021-04-01 10:30:00|15049.2|15048|15037.7|15036.5|15050.7|15049.5|15037.7|15036.5|375
1617273300000|2021-04-01 10:35:00|15038.2|15037|15045.7|15044.5|15046.7|15045.5|15037.7|15036.5|340
1617273600000|2021-04-01 10:40:00|15044.7|15043.5|15050.7|15049.5|15052.2|15051|15042.7|15041.5|235
1617273900000|2021-04-01 10:45:00|15050.2|15049|15051.2|15050|15055.2|15054|15047.7|15046.5|127
1617274200000|2021-04-01 10:50:00|15050.7|15049.5|15049.7|15048.5|15051.7|15050.5|15043.7|15042.5|191
1617274500000|2021-04-01 10:55:00|15049.2|15048|15047.2|15046|15049.7|15048.5|15046.2|15045|153
1617274800000|2021-04-01 11:00:00|15046.7|15045.5|15061.7|15060.5|15061.7|15060.5|15046.7|15045.5|448
1617275100000|2021-04-01 11:05:00|15061.2|15060|15062.7|15061.5|15068.2|15067|15060.7|15059.5|275
1617275400000|2021-04-01 11:10:00|15061.7|15060.5|15059.7|15058.5|15064.7|15063.5|15058.7|15057.5|355
1617275700000|2021-04-01 11:15:00|15059.2|15058|15061.7|15060.5|15061.7|15060.5|15055.7|15054.5|183
1617276000000|2021-04-01 11:20:00|15061.2|15060|15055.2|15054|15062.2|15061|15054.2|15053|131
1617276300000|2021-04-01 11:25:00|15055.7|15054.5|15061.7|15060.5|15061.7|15060.5|15054.7|15053.5|131
1617276600000|2021-04-01 11:30:00|15061.2|15060|15059.7|15058.5|15061.2|15060|15056.7|15055.5|128
1617276900000|2021-04-01 11:35:00|15060.2|15059|15066.7|15065.5|15067.7|15066.5|15059.7|15058.5|276
1617277200000|2021-04-01 11:40:00|15066.4|15065.2|15070.9|15069.7|15073.4|15072.2|15065.9|15064.7|210
1617277500000|2021-04-01 11:45:00|15071.4|15070.2|15073.4|15072.2|15077.4|15076.2|15070.9|15069.7|130
1617277800000|2021-04-01 11:50:00|15072.9|15071.7|15071.9|15070.7|15073.9|15072.7|15068.4|15067.2|118
1617278100000|2021-04-01 11:55:00|15072.4|15071.2|15073.4|15072.2|15074.9|15073.7|15070.4|15069.2|124
1617278400000|2021-04-01 12:00:00|15073.9|15072.7|15072.4|15071.2|15074.9|15073.7|15071.4|15070.2|110
1617278700000|2021-04-01 12:05:00|15071.9|15070.7|15074.4|15073.2|15074.4|15073.2|15071.4|15070.2|145
1617279000000|2021-04-01 12:10:00|15073.9|15072.7|15072.4|15071.2|15074.4|15073.2|15071.4|15070.2|62
1617279300000|2021-04-01 12:15:00|15071.9|15070.7|15076.4|15075.2|15077.9|15076.7|15071.4|15070.2|181
1617279600000|2021-04-01 12:20:00|15076.9|15075.7|15083.4|15082.2|15085.4|15084.2|15076.9|15075.7|218
1617279900000|2021-04-01 12:25:00|15083.9|15082.7|15080.9|15079.7|15085.4|15084.2|15078.4|15077.2|193
1617280200000|2021-04-01 12:30:00|15080.4|15079.2|15084.4|15083.2|15086.9|15085.7|15078.4|15077.2|463
1617280500000|2021-04-01 12:35:00|15084.9|15083.7|15086.4|15085.2|15087.4|15086.2|15083.4|15082.2|169
1617280800000|2021-04-01 12:40:00|15085.9|15084.7|15092.9|15091.7|15094.4|15093.2|15084.9|15083.7|261
1617281100000|2021-04-01 12:45:00|15093.4|15092.2|15102.4|15101.2|15102.4|15101.2|15092.9|15091.7|366
1617281400000|2021-04-01 12:50:00|15101.9|15100.7|15096.4|15095.2|15103.9|15102.7|15095.4|15094.2|449
1617281700000|2021-04-01 12:55:00|15095.9|15094.7|15093.4|15092.2|15095.9|15094.7|15091.4|15090.2|205
1617282000000|2021-04-01 13:00:00|15092.9|15091.7|15093.4|15092.2|15095.4|15094.2|15090.4|15089.2|220
1617282300000|2021-04-01 13:05:00|15093.9|15092.7|15086.4|15085.2|15094.4|15093.2|15085.4|15084.2|230
1617282600000|2021-04-01 13:10:00|15085.9|15084.7|15081.9|15080.7|15088.4|15087.2|15081.4|15080.2|340
1617282900000|2021-04-01 13:15:00|15082.4|15081.2|15081.9|15080.7|15083.4|15082.2|15076.9|15075.7|217
1617283200000|2021-04-01 13:20:00|15081.4|15080.2|15081.4|15080.2|15083.9|15082.7|15080.9|15079.7|122
1617283500000|2021-04-01 13:25:00|15080.9|15079.7|15085.4|15084.2|15086.4|15085.2|15079.4|15078.2|184
1617283800000|2021-04-01 13:30:00|15085.9|15084.7|15089.4|15088.2|15089.4|15088.2|15076.9|15075.7|609
1617284100000|2021-04-01 13:35:00|15089.9|15088.7|15094.4|15093.2|15095.9|15094.7|15085.4|15084.2|474
1617284400000|2021-04-01 13:40:00|15093.9|15092.7|15090.4|15089.2|15095.4|15094.2|15087.4|15086.2|424
1617284700000|2021-04-01 13:45:00|15089.9|15088.7|15081.9|15080.7|15093.4|15092.2|15080.9|15079.7|322
1617285000000|2021-04-01 13:50:00|15081.4|15080.2|15085.4|15084.2|15087.4|15086.2|15080.4|15079.2|302
1617285300000|2021-04-01 13:55:00|15084.9|15083.7|15085.9|15084.7|15085.9|15084.7|15077.4|15076.2|245
1617285600000|2021-04-01 14:00:00|15088.9|15087.7|15088.4|15087.2|15092.4|15091.2|15081.4|15080.2|502
1617285900000|2021-04-01 14:05:00|15089.4|15088.2|15096.4|15095.2|15096.4|15095.2|15087.9|15086.7|328
1617286200000|2021-04-01 14:10:00|15096.1|15094.9|15099.1|15097.9|15100.1|15098.9|15093.1|15091.9|343
1617286500000|2021-04-01 14:15:00|15099.6|15098.4|15102.1|15100.9|15103.1|15101.9|15094.1|15092.9|302
1617286800000|2021-04-01 14:20:00|15101.6|15100.4|15099.1|15097.9|15103.1|15101.9|15095.1|15093.9|440
1617287100000|2021-04-01 14:25:00|15098.6|15097.4|15104.1|15102.9|15111.1|15109.9|15098.1|15096.9|461
1617287400000|2021-04-01 14:30:00|15103.6|15102.4|15100.1|15098.9|15105.6|15104.4|15098.1|15096.9|370
1617287700000|2021-04-01 14:35:00|15100.6|15099.4|15097.6|15096.4|15105.1|15103.9|15097.1|15095.9|219
1617288000000|2021-04-01 14:40:00|15098.1|15096.9|15106.1|15104.9|15108.1|15106.9|15096.1|15094.9|419
1617288300000|2021-04-01 14:45:00|15105.6|15104.4|15103.1|15101.9|15107.1|15105.9|15102.1|15100.9|220
1617288600000|2021-04-01 14:50:00|15102.6|15101.4|15085.6|15084.4|15105.1|15103.9|15085.1|15083.9|492
1617288900000|2021-04-01 14:55:00|15085.1|15083.9|15101.1|15099.9|15101.1|15099.9|15084.6|15083.4|425
1617289200000|2021-04-01 15:00:00|15100.1|15098.9|15099.6|15098.4|15102.1|15100.9|15097.1|15095.9|458
1617289500000|2021-04-01 15:05:00|15100.1|15098.9|15099.6|15098.4|15103.1|15101.9|15098.1|15096.9|265
1617289800000|2021-04-01 15:10:00|15099.1|15097.9|15098.1|15096.9|15105.1|15103.9|15097.6|15096.4|303
1617290100000|2021-04-01 15:15:00|15098.6|15097.4|15103.1|15101.9|15104.1|15102.9|15096.6|15095.4|397
1617290400000|2021-04-01 15:20:00|15102.1|15100.9|15106.1|15104.9|15107.1|15105.9|15099.1|15097.9|386
1617290700000|2021-04-01 15:25:00|15105.6|15104.4|15102.1|15100.9|15105.6|15104.4|15098.6|15097.4|963
1617291000000|2021-04-01 15:30:00|15102.5|15100.5|15105|15103|15108.5|15106.5|15100.5|15098.5|999
1617291300000|2021-04-01 15:35:00|15106|15104|15109.5|15107.5|15116|15114|15104.5|15102.5|724
1617291600000|2021-04-01 15:40:00|15109|15107|15109.5|15107.5|15110.5|15108.5|15106.5|15104.5|175
1617291900000|2021-04-01 15:45:00|15109|15107|15108.5|15106.5|15110.5|15108.5|15103.5|15101.5|159
1617292200000|2021-04-01 15:50:00|15109|15107|15109.5|15107.5|15111.5|15109.5|15108.5|15106.5|127
1617292500000|2021-04-01 15:55:00|15110|15108|15113.5|15111.5|15115.5|15113.5|15110|15108|133
1617292800000|2021-04-01 16:00:00|15113|15111|15120.5|15118.5|15121|15119|15112.5|15110.5|166
1617293100000|2021-04-01 16:05:00|15121|15119|15123.5|15121.5|15128.5|15126.5|15121|15119|239
1617293400000|2021-04-01 16:10:00|15123|15121|15121.5|15119.5|15124.5|15122.5|15120.5|15118.5|164
1617293700000|2021-04-01 16:15:00|15122|15120|15125|15123|15126.5|15124.5|15122|15120|102
1617294000000|2021-04-01 16:20:00|15124.5|15122.5|15127.5|15125.5|15127.5|15125.5|15124.5|15122.5|75
1617294300000|2021-04-01 16:25:00|15127|15125|15125.5|15123.5|15127.5|15125.5|15125.5|15123.5|50
1617294600000|2021-04-01 16:30:00|15125|15123|15126.5|15124.5|15128.5|15126.5|15123.5|15121.5|103
1617294900000|2021-04-01 16:35:00|15127|15125|15123.5|15121.5|15127|15125|15122|15120|62
1617295200000|2021-04-01 16:40:00|15124|15122|15120|15118|15124.5|15122.5|15118.5|15116.5|111
1617295500000|2021-04-01 16:45:00|15120.5|15118.5|15125|15123|15126|15124|15120.5|15118.5|34
1617295800000|2021-04-01 16:50:00|15125.5|15123.5|15123.5|15121.5|15125.5|15123.5|15121.5|15119.5|32
1617296100000|2021-04-01 16:55:00|15124|15122|15121.5|15119.5|15126.5|15124.5|15121.5|15119.5|33
1617296400000|2021-04-01 17:00:00|15122|15120|15121.5|15119.5|15124|15122|15121|15119|42
1617296700000|2021-04-01 17:05:00|15121|15119|15120.5|15118.5|15121.5|15119.5|15119.5|15117.5|49
1617297000000|2021-04-01 17:10:00|15120|15118|15120.5|15118.5|15120.5|15118.5|15118.5|15116.5|32
1617297300000|2021-04-01 17:15:00|15121|15119|15115.5|15113.5|15121|15119|15114|15112|67
1617297600000|2021-04-01 17:20:00|15116|15114|15125.5|15123.5|15125.5|15123.5|15116|15114|73
1617297900000|2021-04-01 17:25:00|15126|15124|15119.5|15117.5|15126.5|15124.5|15119|15117|73
1617298200000|2021-04-01 17:30:00|15118.5|15116.5|15123.5|15121.5|15124|15122|15118.5|15116.5|76
1617298500000|2021-04-01 17:35:00|15123|15121|15121.5|15119.5|15125|15123|15121|15119|20
1617298800000|2021-04-01 17:40:00|15121|15119|15123|15121|15123.5|15121.5|15120.5|15118.5|39
1617299100000|2021-04-01 17:45:00|15123.5|15121.5|15120.5|15118.5|15123.5|15121.5|15119.5|15117.5|35
1617299400000|2021-04-01 17:50:00|15121|15119|15121.5|15119.5|15122.5|15120.5|15120|15118|31
1617299700000|2021-04-01 17:55:00|15122|15120|15120.5|15118.5|15122|15120|15120.5|15118.5|9
1617300000000|2021-04-01 18:00:00|15121|15119|15121.5|15119.5|15121.5|15119.5|15120|15118|12
1617300300000|2021-04-01 18:05:00|15121|15119|15121.5|15119.5|15122.5|15120.5|15121|15119|17
1617300600000|2021-04-01 18:10:00|15121|15119|15121.5|15119.5|15124|15122|15120|15118|34
1617300900000|2021-04-01 18:15:00|15121|15119|15122.5|15120.5|15122.5|15120.5|15120.5|15118.5|37
1617301200000|2021-04-01 18:20:00|15122|15120|15127.5|15125.5|15128|15126|15121.5|15119.5|44
1617301500000|2021-04-01 18:25:00|15127|15125|15125|15123|15128|15126|15122.5|15120.5|37
1617301800000|2021-04-01 18:30:00|15125.5|15123.5|15124.5|15122.5|15125.5|15123.5|15123.5|15121.5|18
1617302100000|2021-04-01 18:35:00|15124|15122|15127.5|15125.5|15128|15126|15123.5|15121.5|26
1617302400000|2021-04-01 18:40:00|15126.5|15124.5|15130|15128|15131.5|15129.5|15124.5|15122.5|65
1617302700000|2021-04-01 18:45:00|15130.5|15128.5|15130|15128|15131|15129|15126.5|15124.5|32
1617303000000|2021-04-01 18:50:00|15129.5|15127.5|15131.5|15129.5|15133|15131|15129|15127|46
1617303300000|2021-04-01 18:55:00|15132|15130|15135.5|15133.5|15136.5|15134.5|15130.5|15128.5|75
1617303600000|2021-04-01 19:00:00|15135|15133|15133.5|15131.5|15136|15134|15131.5|15129.5|81
1617303900000|2021-04-01 19:05:00|15133|15131|15135|15133|15136|15134|15129.5|15127.5|67
1617304200000|2021-04-01 19:10:00|15135.5|15133.5|15132.5|15130.5|15136.5|15134.5|15131.5|15129.5|45
1617304500000|2021-04-01 19:15:00|15132|15130|15133|15131|15136|15134|15127.5|15125.5|77
1617304800000|2021-04-01 19:20:00|15133.5|15131.5|15132.5|15130.5|15134|15132|15130.5|15128.5|29
1617305100000|2021-04-01 19:25:00|15133|15131|15139.5|15137.5|15141|15139|15132.5|15130.5|119
1617305400000|2021-04-01 19:30:00|15140|15138|15150.5|15148.5|15150.5|15148.5|15138|15136|147
1617305700000|2021-04-01 19:35:00|15150|15148|15144|15142|15153.5|15151.5|15143.5|15141.5|119
1617306000000|2021-04-01 19:40:00|15144.5|15142.5|15141.5|15139.5|15145.5|15143.5|15137.5|15135.5|161
1617306300000|2021-04-01 19:45:00|15142|15140|15151|15149|15152.5|15150.5|15141.5|15139.5|165
1617306600000|2021-04-01 19:50:00|15151.5|15149.5|15165.5|15163.5|15166|15164|15148|15146|241
1617306900000|2021-04-01 19:55:00|15164.5|15162.5|15176.5|15174.5|15198.5|15196.5|15161|15159|634
1617307200000|2021-04-01 20:00:00|15175.6|15171.5|15182.6|15177.6|15186.8|15181.8|15175.6|15170.6|24
1617307500000|2021-04-01 20:05:00|15183.4|15178.4|15181.9|15176.9|15184.3|15179.3|15180.9|15175.9|0
1617307800000|2021-04-01 20:10:00|15181.3|15176.3|15189.9|15184.9|15190.6|15185.6|15181.3|15176.3|0
1617308100000|2021-04-01 20:15:00|15190.2|15185.2|15183.5|15178.5|15190.9|15185.9|15182.8|15177.8|0
1617308400000|2021-04-01 20:20:00|15183.4|15178.4|15185.4|15180.4|15186.4|15181.4|15183.4|15178.4|0
1617308700000|2021-04-01 20:25:00|15185.3|15180.3|15184.3|15179.3|15185.7|15180.7|15184.3|15179.3|0
1617309000000|2021-04-01 20:30:00|15185.8|15180.8|15187.8|15182.8|15189.2|15184.2|15184.9|15179.9|0
1617309300000|2021-04-01 20:35:00|15187|15182|15185.9|15180.9|15187.8|15182.8|15185.9|15180.9|0
1617309600000|2021-04-01 20:40:00|15186.8|15181.8|15190.2|15185.2|15190.2|15185.2|15186.1|15181.1|0
1617309900000|2021-04-01 20:45:00|15191.1|15186.1|15188.6|15183.6|15191.1|15186.1|15187.6|15182.6|0
1617310200000|2021-04-01 20:50:00|15187.8|15182.8|15188.2|15183.2|15188.8|15183.8|15187.1|15182.1|0
1617310500000|2021-04-01 20:55:00|15187.4|15182.4|15188.5|15183.5|15192.6|15187.6|15187.4|15182.4|0
1617310800000|2021-04-01 21:00:00|15188.3|15183.3|15188.1|15183.1|15188.3|15183.3|15188|15183|0
1617311100000|2021-04-01 21:05:00|15188.2|15183.2|15188.4|15183.4|15188.5|15183.5|15188.2|15183.2|0
1617311400000|2021-04-01 21:10:00|15188.5|15183.5|15188.3|15183.3|15188.5|15183.5|15188.3|15183.3|0
1617311700000|2021-04-01 21:15:00|15188.2|15183.2|15188|15183|15188.3|15183.3|15188|15183|0
1617312000000|2021-04-01 21:20:00|15187.9|15182.9|15187.8|15182.8|15187.9|15182.9|15187.8|15182.8|0
1617312300000|2021-04-01 21:25:00|15187.5|15182.5|15187.4|15182.4|15187.5|15182.5|15187.4|15182.4|0
1617312900000|2021-04-01 21:35:00|15187.3|15182.3|15187.4|15182.4|15187.4|15182.4|15187.3|15182.3|0
1617313500000|2021-04-01 21:45:00|15187.7|15182.7|15188|15183|15188|15183|15187.7|15182.7|0
1617314100000|2021-04-01 21:55:00|15187.7|15182.7|15187.6|15182.6|15187.7|15182.7|15187.6|15182.6|0
1617314400000|2021-04-01 22:00:00|15189.5|15184.5|15188.9|15183.9|15190.4|15185.4|15182.3|15177.3|0
1617314700000|2021-04-01 22:05:00|15188.1|15183.1|15182.4|15177.4|15188.9|15183.9|15182.4|15177.4|0
1617315000000|2021-04-01 22:10:00|15181.6|15176.6|15181.2|15176.2|15183.2|15178.2|15181|15176|0
1617315300000|2021-04-01 22:15:00|15180.3|15175.3|15183|15178|15183|15178|15180.3|15175.3|0
1617315600000|2021-04-01 22:20:00|15183.8|15178.8|15181.2|15176.2|15186.4|15181.4|15181.2|15176.2|0
1617315900000|2021-04-01 22:25:00|15181.6|15176.6|15184.6|15179.6|15184.6|15179.6|15181.2|15176.2|0
1617316200000|2021-04-01 22:30:00|15185.5|15180.5|15187.1|15182.1|15188.8|15183.8|15184.6|15179.6|0
1617316500000|2021-04-01 22:35:00|15187.9|15182.9|15187|15182|15187.9|15182.9|15186.2|15181.2|0
1617316800000|2021-04-01 22:40:00|15186.9|15181.9|15186.9|15181.9|15187.3|15182.3|15186|15181|0
1617317100000|2021-04-01 22:45:00|15186.8|15181.8|15187.5|15182.5|15187.7|15182.7|15186.8|15181.8|0
1617317400000|2021-04-01 22:50:00|15186.7|15181.7|15187.3|15182.3|15188.4|15183.4|15186.7|15181.7|0
1617317700000|2021-04-01 22:55:00|15188.1|15183.1|15188.1|15183.1|15188.2|15183.2|15188.1|15183.1|0
1617318000000|2021-04-01 23:00:00|15188.2|15183.2|15195.7|15190.7|15196.9|15191.9|15187.3|15182.3|0
1617318300000|2021-04-01 23:05:00|15195.6|15190.6|15193|15188|15195.6|15190.6|15192.2|15187.2|0
1617318600000|2021-04-01 23:10:00|15192.2|15187.2|15193|15188|15193.8|15188.8|15191.3|15186.3|0
1617318900000|2021-04-01 23:15:00|15193.4|15188.4|15192.1|15187.1|15193.8|15188.8|15192.1|15187.1|0
1617319200000|2021-04-01 23:20:00|15191.3|15186.3|15192.5|15187.5|15193|15188|15191.2|15186.2|0
1617319500000|2021-04-01 23:25:00|15193|15188|15192|15187|15193|15188|15192|15187|0
1617319800000|2021-04-01 23:30:00|15192.8|15187.8|15191.9|15186.9|15193.6|15188.6|15191.9|15186.9|0
1617320100000|2021-04-01 23:35:00|15191.1|15186.1|15194.7|15189.7|15195.2|15190.2|15191|15186|0
1617320400000|2021-04-01 23:40:00|15194.3|15189.3|15194.3|15189.3|15195.2|15190.2|15193.4|15188.4|0
1617320700000|2021-04-01 23:45:00|15195.2|15190.2|15193.4|15188.4|15195.2|15190.2|15193.4|15188.4|0
1617321000000|2021-04-01 23:50:00|15194.3|15189.3|15194.3|15189.3|15195.1|15190.1|15193.4|15188.4|0
1617321300000|2021-04-01 23:55:00|15195.1|15190.1|15194.3|15189.3|15195.1|15190.1|15194.3|15189.3|0
1617321600000|2021-04-02 00:00:00|15193.8|15188.8|15193.5|15188.5|15195.1|15190.1|15192.6|15187.6|0
1617321900000|2021-04-02 00:05:00|15193.9|15188.9|15195|15190|15195.1|15190.1|15193.5|15188.5|0
1617322200000|2021-04-02 00:10:00|15194.2|15189.2|15193.4|15188.4|15195|15190|15192.6|15187.6|0
1617322500000|2021-04-02 00:15:00|15193.1|15188.1|15192.2|15187.2|15194|15189|15192.2|15187.2|0
1617322800000|2021-04-02 00:20:00|15191.4|15186.4|15192.2|15187.2|15193|15188|15189.4|15184.4|0
1617323100000|2021-04-02 00:25:00|15191.3|15186.3|15194.1|15189.1|15194.2|15189.2|15191.3|15186.3|0
1617323400000|2021-04-02 00:30:00|15195|15190|15194.5|15189.5|15195|15190|15192.8|15187.8|0
1617323700000|2021-04-02 00:35:00|15193.7|15188.7|15194.5|15189.5|15195.4|15190.4|15193.7|15188.7|0
1617324000000|2021-04-02 00:40:00|15194.7|15189.7|15195.6|15190.6|15196.5|15191.5|15194.7|15189.7|0
1617324300000|2021-04-02 00:45:00|15195.5|15190.5|15195.4|15190.4|15196.4|15191.4|15195.4|15190.4|0
1617324600000|2021-04-02 00:50:00|15194.6|15189.6|15194.6|15189.6|15195.4|15190.4|15194.6|15189.6|0
1617324900000|2021-04-02 00:55:00|15195.4|15190.4|15194.6|15189.6|15195.4|15190.4|15194.5|15189.5|0
1617325200000|2021-04-02 01:00:00|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|15194.6|15189.6|0
1617325500000|2021-04-02 01:05:00|15194.8|15189.8|15194.8|15189.8|15194.8|15189.8|15194|15189|0
1617325800000|2021-04-02 01:10:00|15195.7|15190.7|15194.8|15189.8|15196.5|15191.5|15194.8|15189.8|0
1617326100000|2021-04-02 01:15:00|15194|15189|15192.3|15187.3|15194|15189|15191.5|15186.5|0
1617326400000|2021-04-02 01:20:00|15192.7|15187.7|15193.2|15188.2|15193.2|15188.2|15192.7|15187.7|0
1617327000000|2021-04-02 01:30:00|15193.1|15188.1|15193.1|15188.1|15193.1|15188.1|15193.1|15188.1|0
1617327300000|2021-04-02 01:35:00|15193.2|15188.2|15191.4|15186.4|15193.2|15188.2|15190.6|15185.6|0
1617327600000|2021-04-02 01:40:00|15191.5|15186.5|15190.6|15185.6|15192.3|15187.3|15189.8|15184.8|0
1617327900000|2021-04-02 01:45:00|15190.5|15185.5|15191.4|15186.4|15192.4|15187.4|15190.5|15185.5|0
1617328200000|2021-04-02 01:50:00|15190.5|15185.5|15192.2|15187.2|15192.2|15187.2|15190.5|15185.5|0
1617328500000|2021-04-02 01:55:00|15192.6|15187.6|15192.2|15187.2|15193.1|15188.1|15192.2|15187.2|0
1617328800000|2021-04-02 02:00:00|15191.4|15186.4|15192.2|15187.2|15192.2|15187.2|15191.4|15186.4|0
1617329100000|2021-04-02 02:05:00|15191.4|15186.4|15189.7|15184.7|15192.2|15187.2|15189.7|15184.7|0
1617329400000|2021-04-02 02:10:00|15189.6|15184.6|15189.6|15184.6|15189.6|15184.6|15187.9|15182.9|0
1617329700000|2021-04-02 02:15:00|15189.2|15184.2|15191.3|15186.3|15191.3|15186.3|15189.2|15184.2|0
1617330000000|2021-04-02 02:20:00|15190.9|15185.9|15190.4|15185.4|15191.3|15186.3|15190.4|15185.4|0
1617330300000|2021-04-02 02:25:00|15191.3|15186.3|15191.3|15186.3|15191.3|15186.3|15190.4|15185.4|0
1617330600000|2021-04-02 02:30:00|15190.4|15185.4|15193.8|15188.8|15193.8|15188.8|15190.4|15185.4|0
1617330900000|2021-04-02 02:35:00|15194.7|15189.7|15194.7|15189.7|15196.4|15191.4|15193.8|15188.8|0
1617331200000|2021-04-02 02:40:00|15194.2|15189.2|15194.7|15189.7|15195.5|15190.5|15193|15188|0
1617331500000|2021-04-02 02:45:00|15195.1|15190.1|15194.7|15189.7|15195.1|15190.1|15194.7|15189.7|0
1617331800000|2021-04-02 02:50:00|15194.2|15189.2|15194.6|15189.6|15194.7|15189.7|15193.8|15188.8|0
1617332100000|2021-04-02 02:55:00|15193.8|15188.8|15194.5|15189.5|15194.6|15189.6|15193.8|15188.8|0
1617332400000|2021-04-02 03:00:00|15194.1|15189.1|15194.5|15189.5|15194.5|15189.5|15193.7|15188.7|0
1617332700000|2021-04-02 03:05:00|15194.1|15189.1|15194.4|15189.4|15194.5|15189.5|15193.7|15188.7|0
1617333000000|2021-04-02 03:10:00|15194.2|15189.2|15193.8|15188.8|15194.2|15189.2|15193|15188|0
1617333300000|2021-04-02 03:15:00|15193|15188|15193|15188|15193.8|15188.8|15193|15188|0
1617333600000|2021-04-02 03:20:00|15193.8|15188.8|15193.8|15188.8|15193.8|15188.8|15193.8|15188.8|0
1617334200000|2021-04-02 03:30:00|15194.2|15189.2|15193.8|15188.8|15194.3|15189.3|15193.8|15188.8|0
1617334500000|2021-04-02 03:35:00|15194.3|15189.3|15193.8|15188.8|15194.3|15189.3|15193.8|15188.8|0
1617334800000|2021-04-02 03:40:00|15194.3|15189.3|15193.9|15188.9|15194.7|15189.7|15193.9|15188.9|0
1617335100000|2021-04-02 03:45:00|15194.7|15189.7|15194.7|15189.7|15194.7|15189.7|15193.8|15188.8|0
1617335400000|2021-04-02 03:50:00|15193.8|15188.8|15195.2|15190.2|15195.2|15190.2|15193.8|15188.8|0
1617335700000|2021-04-02 03:55:00|15194.9|15189.9|15194.9|15189.9|15194.9|15189.9|15194.9|15189.9|0
1617336000000|2021-04-02 04:00:00|15195.3|15190.3|15194.9|15189.9|15195.8|15190.8|15194.9|15189.9|0
1617336300000|2021-04-02 04:05:00|15195.8|15190.8|15194.9|15189.9|15195.8|15190.8|15194.9|15189.9|0
1617336600000|2021-04-02 04:10:00|15195.8|15190.8|15195.2|15190.2|15196.1|15191.1|15195.2|15190.2|0
1617336900000|2021-04-02 04:15:00|15195.8|15190.8|15195.8|15190.8|15195.8|15190.8|15195|15190|0
1617337200000|2021-04-02 04:20:00|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|0
1617337500000|2021-04-02 04:25:00|15195.6|15190.6|15195.6|15190.6|15195.6|15190.6|15195.6|15190.6|0
1617337800000|2021-04-02 04:30:00|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|0
1617338700000|2021-04-02 04:45:00|15195.6|15190.6|15195.9|15190.9|15195.9|15190.9|15195.6|15190.6|0
1617339000000|2021-04-02 04:50:00|15195.6|15190.6|15195.5|15190.5|15195.6|15190.6|15194.7|15189.7|0
1617339300000|2021-04-02 04:55:00|15196.4|15191.4|15196.4|15191.4|15196.4|15191.4|15196.4|15191.4|0
1617339600000|2021-04-02 05:00:00|15195.5|15190.5|15194.7|15189.7|15196.4|15191.4|15194.7|15189.7|0
1617339900000|2021-04-02 05:05:00|15194.4|15189.4|15192.7|15187.7|15194.4|15189.4|15192.7|15187.7|0
1617340200000|2021-04-02 05:10:00|15193.5|15188.5|15194.6|15189.6|15194.6|15189.6|15192.7|15187.7|0
1617340500000|2021-04-02 05:15:00|15193.7|15188.7|15194.5|15189.5|15194.8|15189.8|15193.7|15188.7|0
1617340800000|2021-04-02 05:20:00|15194|15189|15193.5|15188.5|15194.4|15189.4|15192.7|15187.7|0
1617341100000|2021-04-02 05:25:00|15194.3|15189.3|15194.3|15189.3|15194.3|15189.3|15194.3|15189.3|0
1617341400000|2021-04-02 05:30:00|15195.1|15190.1|15195|15190|15195.1|15190.1|15194.3|15189.3|0
1617341700000|2021-04-02 05:35:00|15194.1|15189.1|15194.1|15189.1|15195|15190|15193.2|15188.2|0
1617342000000|2021-04-02 05:40:00|15193.7|15188.7|15194.2|15189.2|15194.2|15189.2|15193.3|15188.3|0
1617342300000|2021-04-02 05:45:00|15194.3|15189.3|15195.4|15190.4|15195.4|15190.4|15193.7|15188.7|0
1617342600000|2021-04-02 05:50:00|15195.8|15190.8|15206.6|15201.6|15206.6|15201.6|15195.4|15190.4|0
1617342900000|2021-04-02 05:55:00|15206.7|15201.7|15224.1|15219.1|15227.1|15222.1|15206.7|15201.7|0
1617343200000|2021-04-02 06:00:00|15224.2|15219.2|15228.4|15223.4|15228.4|15223.4|15224.2|15219.2|0
1617343500000|2021-04-02 06:05:00|15228.5|15223.5|15227.5|15222.5|15229.3|15224.3|15226.5|15221.5|0
1617343800000|2021-04-02 06:10:00|15228.2|15223.2|15229|15224|15231.9|15226.9|15228.1|15223.1|0
1617344100000|2021-04-02 06:15:00|15229.5|15224.5|15229.3|15224.3|15231.8|15226.8|15229.3|15224.3|0
1617344400000|2021-04-02 06:20:00|15229.2|15224.2|15226.3|15221.3|15229.2|15224.2|15226|15221|0
1617344700000|2021-04-02 06:25:00|15226.2|15221.2|15223.5|15218.5|15227.1|15222.1|15223.2|15218.2|0
1617345000000|2021-04-02 06:30:00|15222.6|15217.6|15223.2|15218.2|15223.5|15218.5|15222.3|15217.3|0
1617345300000|2021-04-02 06:35:00|15223.3|15218.3|15221.6|15216.6|15223.7|15218.7|15221.6|15216.6|0
1617345600000|2021-04-02 06:40:00|15222.4|15217.4|15220.2|15215.2|15223.2|15218.2|15220.2|15215.2|0
1617345900000|2021-04-02 06:45:00|15221|15216|15216|15211|15221.4|15216.4|15216|15211|0
1617346200000|2021-04-02 06:50:00|15215.9|15210.9|15212.2|15207.2|15215.9|15210.9|15211.1|15206.1|0
1617346500000|2021-04-02 06:55:00|15211.4|15206.4|15201.2|15196.2|15211.6|15206.6|15200.4|15195.4|0
1617346800000|2021-04-02 07:00:00|15200.4|15195.4|15202.7|15197.7|15202.7|15197.7|15200.2|15195.2|0
1617347100000|2021-04-02 07:05:00|15203.6|15198.6|15206|15201|15206|15201|15203.3|15198.3|0
1617347400000|2021-04-02 07:10:00|15205.5|15200.5|15207.2|15202.2|15207.2|15202.2|15204.1|15199.1|0
1617347700000|2021-04-02 07:15:00|15206.3|15201.3|15207.5|15202.5|15207.5|15202.5|15204.9|15199.9|0
1617348000000|2021-04-02 07:20:00|15207|15202|15205.6|15200.6|15207.4|15202.4|15205.6|15200.6|0
1617348300000|2021-04-02 07:25:00|15205.3|15200.3|15205.3|15200.3|15205.5|15200.5|15204.4|15199.4|0
1617348600000|2021-04-02 07:30:00|15205.4|15200.4|15206.2|15201.2|15207.2|15202.2|15205.4|15200.4|0
1617348900000|2021-04-02 07:35:00|15205.7|15200.7|15206.3|15201.3|15207|15202|15204.4|15199.4|0
1617349200000|2021-04-02 07:40:00|15206.7|15201.7|15206.2|15201.2|15207.2|15202.2|15205.3|15200.3|0
1617349500000|2021-04-02 07:45:00|15205.7|15200.7|15205.4|15200.4|15206.2|15201.2|15205.2|15200.2|0
1617349800000|2021-04-02 07:50:00|15205.3|15200.3|15205|15200|15205.3|15200.3|15204.3|15199.3|0
1617350100000|2021-04-02 07:55:00|15204.4|15199.4|15203.5|15198.5|15204.5|15199.5|15203.5|15198.5|0
1617350400000|2021-04-02 08:00:00|15203.9|15198.9|15204|15199|15204.4|15199.4|15203.2|15198.2|0
1617350700000|2021-04-02 08:05:00|15203.9|15198.9|15204.2|15199.2|15204.3|15199.3|15203.1|15198.1|0
1617351000000|2021-04-02 08:10:00|15204.3|15199.3|15202.6|15197.6|15204.4|15199.4|15201.8|15196.8|0
1617351300000|2021-04-02 08:15:00|15202.4|15197.4|15198.6|15193.6|15202.9|15197.9|15198.6|15193.6|0
1617351600000|2021-04-02 08:20:00|15198.3|15193.3|15201.1|15196.1|15201.5|15196.5|15196.5|15191.5|0
1617351900000|2021-04-02 08:25:00|15202|15197|15201.8|15196.8|15203.1|15198.1|15201.8|15196.8|0
1617352200000|2021-04-02 08:30:00|15201.9|15196.9|15202.8|15197.8|15202.9|15197.9|15201.9|15196.9|0
1617352500000|2021-04-02 08:35:00|15202.9|15197.9|15204.7|15199.7|15204.8|15199.8|15202.9|15197.9|0
1617352800000|2021-04-02 08:40:00|15204.8|15199.8|15204.8|15199.8|15204.8|15199.8|15204.8|15199.8|0
1617353100000|2021-04-02 08:45:00|15205.2|15200.2|15204.9|15199.9|15205.7|15200.7|15204|15199|0
1617353400000|2021-04-02 08:50:00|15204|15199|15206.4|15201.4|15206.4|15201.4|15203.9|15198.9|0
1617353700000|2021-04-02 08:55:00|15206.9|15201.9|15215.1|15210.1|15215.1|15210.1|15206.9|15201.9|0
1617354000000|2021-04-02 09:00:00|15215|15210|15212.9|15207.9|15215|15210|15211.7|15206.7|0
1617354300000|2021-04-02 09:05:00|15212.8|15207.8|15211.1|15206.1|15212.9|15207.9|15211.1|15206.1|0
1617354600000|2021-04-02 09:10:00|15211|15206|15211|15206|15211.9|15206.9|15211|15206|0
1617354900000|2021-04-02 09:15:00|15211.4|15206.4|15210.6|15205.6|15211.4|15206.4|15210.1|15205.1|0
1617355200000|2021-04-02 09:20:00|15210.7|15205.7|15211.1|15206.1|15211.1|15206.1|15209.8|15204.8|0
1617355500000|2021-04-02 09:25:00|15211|15206|15212.4|15207.4|15212.4|15207.4|15210|15205|0
1617355800000|2021-04-02 09:30:00|15212|15207|15210.5|15205.5|15212.4|15207.4|15209.7|15204.7|0
1617356100000|2021-04-02 09:35:00|15210.9|15205.9|15213.1|15208.1|15213.5|15208.5|15210.5|15205.5|0
1617356400000|2021-04-02 09:40:00|15212.2|15207.2|15212.3|15207.3|15212.3|15207.3|15211.4|15206.4|0
1617356700000|2021-04-02 09:45:00|15211.4|15206.4|15213.1|15208.1|15213.1|15208.1|15211.4|15206.4|0
1617357000000|2021-04-02 09:50:00|15212.2|15207.2|15213|15208|15213.1|15208.1|15212.2|15207.2|0
1617357300000|2021-04-02 09:55:00|15213.4|15208.4|15214.8|15209.8|15214.8|15209.8|15213|15208|0
1617357600000|2021-04-02 10:00:00|15215|15210|15215.3|15210.3|15216.3|15211.3|15215|15210|0
1617357900000|2021-04-02 10:05:00|15215.2|15210.2|15214.2|15209.2|15215.2|15210.2|15213.4|15208.4|0
1617358200000|2021-04-02 10:10:00|15214.3|15209.3|15213.3|15208.3|15214.3|15209.3|15213.3|15208.3|0
1617358500000|2021-04-02 10:15:00|15212.5|15207.5|15212.5|15207.5|15213.3|15208.3|15212.4|15207.4|0
1617358800000|2021-04-02 10:20:00|15212.4|15207.4|15212.5|15207.5|15212.5|15207.5|15211.5|15206.5|0
1617359100000|2021-04-02 10:25:00|15212.8|15207.8|15211.5|15206.5|15213.2|15208.2|15210.6|15205.6|0
1617359400000|2021-04-02 10:30:00|15211.9|15206.9|15210.5|15205.5|15212.3|15207.3|15210.4|15205.4|0
1617359700000|2021-04-02 10:35:00|15209.6|15204.6|15208.8|15203.8|15212.2|15207.2|15207.9|15202.9|0
1617360000000|2021-04-02 10:40:00|15209.7|15204.7|15210.3|15205.3|15210.6|15205.6|15208.8|15203.8|0
1617360300000|2021-04-02 10:45:00|15211.1|15206.1|15215.8|15210.8|15215.8|15210.8|15211.1|15206.1|0
1617360600000|2021-04-02 10:50:00|15215.9|15210.9|15212.8|15207.8|15216.8|15211.8|15212.8|15207.8|0
1617360900000|2021-04-02 10:55:00|15212.9|15207.9|15219.9|15214.9|15219.9|15214.9|15212.9|15207.9|0
1617361200000|2021-04-02 11:00:00|15219|15214|15218.6|15213.6|15221.4|15216.4|15218.3|15213.3|0
1617361500000|2021-04-02 11:05:00|15217.8|15212.8|15217.2|15212.2|15218.1|15213.1|15216.9|15211.9|0
1617361800000|2021-04-02 11:10:00|15216.9|15211.9|15217|15212|15218.7|15213.7|15216.9|15211.9|0
1617362100000|2021-04-02 11:15:00|15216.1|15211.1|15216.1|15211.1|15216.9|15211.9|15216.1|15211.1|0
1617362400000|2021-04-02 11:20:00|15216|15211|15218.4|15213.4|15218.4|15213.4|15215.8|15210.8|0
1617362700000|2021-04-02 11:25:00|15218.3|15213.3|15218.2|15213.2|15218.3|15213.3|15218.2|15213.2|0
1617363000000|2021-04-02 11:30:00|15219|15214|15218.8|15213.8|15219.8|15214.8|15218.8|15213.8|0
1617363300000|2021-04-02 11:35:00|15219.7|15214.7|15219.8|15214.8|15220.2|15215.2|15218.9|15213.9|0
1617363600000|2021-04-02 11:40:00|15218.9|15213.9|15219.2|15214.2|15219.8|15214.8|15218.8|15213.8|0
1617363900000|2021-04-02 11:45:00|15219.7|15214.7|15219.7|15214.7|15220.6|15215.6|15218.2|15213.2|0
1617364200000|2021-04-02 11:50:00|15220.6|15215.6|15220.1|15215.1|15220.6|15215.6|15218.2|15213.2|0
1617364500000|2021-04-02 11:55:00|15219.7|15214.7|15221.7|15216.7|15221.8|15216.8|15219.3|15214.3|0
1617364800000|2021-04-02 12:00:00|15223.4|15218.4|15222.3|15217.3|15225.1|15220.1|15221.1|15216.1|0
1617365100000|2021-04-02 12:05:00|15222.7|15217.7|15222.2|15217.2|15226.5|15221.5|15222.2|15217.2|0
1617365400000|2021-04-02 12:10:00|15222.6|15217.6|15219.6|15214.6|15223|15218|15217.8|15212.8|0
1617365700000|2021-04-02 12:15:00|15219.2|15214.2|15219.5|15214.5|15222.2|15217.2|15219|15214|0
1617366000000|2021-04-02 12:20:00|15219.1|15214.1|15223.7|15218.7|15225|15220|15219.1|15214.1|0
1617366300000|2021-04-02 12:25:00|15224.3|15219.3|15223.7|15218.7|15225.4|15220.4|15220.3|15215.3|0
1617366600000|2021-04-02 12:30:00|15223.4|15218.4|15235.3|15230.3|15249|15244|15219.8|15214.8|0
1617366900000|2021-04-02 12:35:00|15235.4|15230.4|15235.2|15230.2|15252.2|15247.2|15234.8|15229.8|0
1617367200000|2021-04-02 12:40:00|15229.3|15224.3|15248.1|15243.1|15248.2|15243.2|15227.1|15222.1|0
1617367500000|2021-04-02 12:45:00|15248.9|15243.9|15255.1|15250.1|15270.3|15265.3|15248.9|15243.9|0
1617367800000|2021-04-02 12:50:00|15254.2|15249.2|15255.7|15250.7|15259|15254|15253|15248|0
1617368100000|2021-04-02 12:55:00|15255.6|15250.6|15249.7|15244.7|15258.2|15253.2|15245.2|15240.2|0
1617368400000|2021-04-02 13:00:00|15249.2|15244.2|15245.8|15240.8|15250.2|15245.2|15242.7|15237.7|0
1617368700000|2021-04-02 13:05:00|15246.6|15241.6|15250.1|15245.1|15255.1|15250.1|15238.6|15233.6|0
1617369000000|2021-04-02 13:10:00|15250.6|15245.6|15250.1|15245.1|15252.3|15247.3|15241.8|15236.8|0
1617369300000|2021-04-02 13:15:00|15251|15246|15251|15246|15251|15246|15251|15246|0
1617394200000|2021-04-02 20:10:00|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|0
1617573600000|2021-04-04 22:00:00|15244|15239|15246.9|15241.9|15250.7|15245.7|15238.1|15233.1|0
1617573900000|2021-04-04 22:05:00|15246.4|15241.4|15245.6|15240.6|15247.5|15242.5|15242.6|15237.6|0
1617574200000|2021-04-04 22:10:00|15246.5|15241.5|15243|15238|15247.3|15242.3|15238.6|15233.6|0
1617574500000|2021-04-04 22:15:00|15243.8|15238.8|15249.8|15244.8|15249.8|15244.8|15243.8|15238.8|0
1617574800000|2021-04-04 22:20:00|15250.7|15245.7|15246.4|15241.4|15250.8|15245.8|15246.4|15241.4|0
1617575100000|2021-04-04 22:25:00|15246.8|15241.8|15242.3|15237.3|15248.9|15243.9|15241.2|15236.2|0
1617575400000|2021-04-04 22:30:00|15241.4|15236.4|15236.2|15231.2|15242.3|15237.3|15235.3|15230.3|0
1617575700000|2021-04-04 22:35:00|15235.3|15230.3|15240.6|15235.6|15240.9|15235.9|15235.3|15230.3|0
1617576000000|2021-04-04 22:40:00|15239.8|15234.8|15239.6|15234.6|15244|15239|15235.4|15230.4|0
1617576300000|2021-04-04 22:45:00|15240.4|15235.4|15240.5|15235.5|15242.1|15237.1|15238.8|15233.8|0
1617576600000|2021-04-04 22:50:00|15240.4|15235.4|15237.1|15232.1|15240.4|15235.4|15236.1|15231.1|0
1617576900000|2021-04-04 22:55:00|15236.7|15231.7|15242.9|15237.9|15247.8|15242.8|15236.7|15231.7|0
1617577200000|2021-04-04 23:00:00|15243.3|15238.3|15244.8|15239.8|15248.2|15243.2|15242.9|15237.9|0
1617577500000|2021-04-04 23:05:00|15243.9|15238.9|15244.1|15239.1|15246.5|15241.5|15243.1|15238.1|0
1617577800000|2021-04-04 23:10:00|15243.3|15238.3|15247.4|15242.4|15248.3|15243.3|15242.3|15237.3|0
1617578100000|2021-04-04 23:15:00|15248.2|15243.2|15253.4|15248.4|15253.4|15248.4|15244.9|15239.9|0
1617578400000|2021-04-04 23:20:00|15253|15248|15255.2|15250.2|15256.9|15251.9|15251.8|15246.8|0
1617578700000|2021-04-04 23:25:00|15254.3|15249.3|15257.1|15252.1|15261|15256|15254.3|15249.3|0
1617579000000|2021-04-04 23:30:00|15257.9|15252.9|15259|15254|15263.4|15258.4|15257.9|15252.9|0
1617579300000|2021-04-04 23:35:00|15259.8|15254.8|15265.7|15260.7|15266.1|15261.1|15258.4|15253.4|0
1617579600000|2021-04-04 23:40:00|15264.8|15259.8|15265.9|15260.9|15266.8|15261.8|15263.8|15258.8|0
1617579900000|2021-04-04 23:45:00|15265.1|15260.1|15263.8|15258.8|15266.3|15261.3|15262.1|15257.1|0
1617580200000|2021-04-04 23:50:00|15264.6|15259.6|15266|15261|15268.7|15263.7|15263.8|15258.8|0
1617580500000|2021-04-04 23:55:00|15265.2|15260.2|15263|15258|15267|15262|15263|15258|0
1617580800000|2021-04-05 00:00:00|15263.9|15258.9|15261.5|15256.5|15263.9|15258.9|15256.4|15251.4|0
1617581100000|2021-04-05 00:05:00|15260.7|15255.7|15260.7|15255.7|15264.1|15259.1|15260.4|15255.4|0
1617581400000|2021-04-05 00:10:00|15261.6|15256.6|15255.4|15250.4|15261.6|15256.6|15254.6|15249.6|0
1617581700000|2021-04-05 00:15:00|15255|15250|15255.4|15250.4|15257.1|15252.1|15253.7|15248.7|0
1617582000000|2021-04-05 00:20:00|15254.6|15249.6|15254.9|15249.9|15256.3|15251.3|15253.4|15248.4|0
1617582300000|2021-04-05 00:25:00|15254.1|15249.1|15257.5|15252.5|15257.6|15252.6|15252.2|15247.2|0
1617582600000|2021-04-05 00:30:00|15258.3|15253.3|15264.8|15259.8|15264.8|15259.8|15256.6|15251.6|0
1617582900000|2021-04-05 00:35:00|15265.7|15260.7|15262.9|15257.9|15266.4|15261.4|15262.5|15257.5|0
1617583200000|2021-04-05 00:40:00|15262.1|15257.1|15263.8|15258.8|15264.7|15259.7|15259.5|15254.5|0
1617583500000|2021-04-05 00:45:00|15263|15258|15261.7|15256.7|15263.8|15258.8|15260.9|15255.9|0
1617583800000|2021-04-05 00:50:00|15262.5|15257.5|15262.7|15257.7|15264.2|15259.2|15260|15255|0
1617584100000|2021-04-05 00:55:00|15261.8|15256.8|15260.9|15255.9|15262.6|15257.6|15260|15255|0
1617584400000|2021-04-05 01:00:00|15261.8|15256.8|15259.1|15254.1|15261.8|15256.8|15258.3|15253.3|0
1617584700000|2021-04-05 01:05:00|15258.7|15253.7|15259.1|15254.1|15259.9|15254.9|15258.2|15253.2|0
1617585000000|2021-04-05 01:10:00|15259.9|15254.9|15258.2|15253.2|15259.9|15254.9|15258.2|15253.2|0
1617585300000|2021-04-05 01:15:00|15257.3|15252.3|15256.4|15251.4|15259|15254|15256.4|15251.4|0
1617585600000|2021-04-05 01:20:00|15255.5|15250.5|15257.9|15252.9|15258|15253|15255.5|15250.5|0
1617585900000|2021-04-05 01:25:00|15258.7|15253.7|15254.5|15249.5|15258.7|15253.7|15254.5|15249.5|0
1617586200000|2021-04-05 01:30:00|15253.6|15248.6|15253.6|15248.6|15255.3|15250.3|15253.6|15248.6|0
1617586500000|2021-04-05 01:35:00|15254.5|15249.5|15254.5|15249.5|15255.3|15250.3|15253.6|15248.6|0
1617586800000|2021-04-05 01:40:00|15254.4|15249.4|15252.7|15247.7|15254.4|15249.4|15252.7|15247.7|0
1617587100000|2021-04-05 01:45:00|15251.9|15246.9|15257.1|15252.1|15257.1|15252.1|15251.9|15246.9|0
1617587400000|2021-04-05 01:50:00|15257|15252|15255.3|15250.3|15257|15252|15254.4|15249.4|0
1617587700000|2021-04-05 01:55:00|15256.1|15251.1|15256.2|15251.2|15257|15252|15255.3|15250.3|0
1617588000000|2021-04-05 02:00:00|15256.1|15251.1|15259|15254|15259|15254|15255.3|15250.3|0
1617588300000|2021-04-05 02:05:00|15258.2|15253.2|15257.3|15252.3|15258.2|15253.2|15256.5|15251.5|0
1617588600000|2021-04-05 02:10:00|15256.5|15251.5|15253.1|15248.1|15256.5|15251.5|15253.1|15248.1|0
1617588900000|2021-04-05 02:15:00|15252.3|15247.3|15249.7|15244.7|15254|15249|15248.9|15243.9|0
1617589200000|2021-04-05 02:20:00|15248.9|15243.9|15254|15249|15254|15249|15248|15243|0
1617589500000|2021-04-05 02:25:00|15253.1|15248.1|15250.9|15245.9|15254.8|15249.8|15250.5|15245.5|0
1617589800000|2021-04-05 02:30:00|15250.5|15245.5|15248.8|15243.8|15251.4|15246.4|15248|15243|0
1617590100000|2021-04-05 02:35:00|15248.7|15243.7|15250.4|15245.4|15250.4|15245.4|15247.8|15242.8|0
1617590400000|2021-04-05 02:40:00|15249.5|15244.5|15247.4|15242.4|15250.4|15245.4|15246.5|15241.5|0
1617590700000|2021-04-05 02:45:00|15248.2|15243.2|15247.3|15242.3|15249|15244|15247.3|15242.3|0
1617591000000|2021-04-05 02:50:00|15246.5|15241.5|15244.9|15239.9|15247.3|15242.3|15244.8|15239.8|0
1617591300000|2021-04-05 02:55:00|15245.8|15240.8|15244|15239|15246.6|15241.6|15244|15239|0
1617591600000|2021-04-05 03:00:00|15243.9|15238.9|15245.9|15240.9|15247.2|15242.2|15243.8|15238.8|0
1617591900000|2021-04-05 03:05:00|15245.1|15240.1|15246.4|15241.4|15246.4|15241.4|15245.1|15240.1|0
1617592200000|2021-04-05 03:10:00|15245.6|15240.6|15244.7|15239.7|15245.6|15240.6|15244.7|15239.7|0
1617592500000|2021-04-05 03:15:00|15245.6|15240.6|15245.5|15240.5|15245.6|15240.6|15244.7|15239.7|0
1617592800000|2021-04-05 03:20:00|15246.3|15241.3|15247.2|15242.2|15248|15243|15245.5|15240.5|0
1617593100000|2021-04-05 03:25:00|15246.3|15241.3|15248|15243|15248|15243|15245.5|15240.5|0
1617593400000|2021-04-05 03:30:00|15247.2|15242.2|15246.1|15241.1|15248|15243|15245.5|15240.5|0
1617593700000|2021-04-05 03:35:00|15247|15242|15245.2|15240.2|15247|15242|15245.2|15240.2|0
1617594000000|2021-04-05 03:40:00|15246.1|15241.1|15246.2|15241.2|15247|15242|15246.1|15241.1|0
1617594300000|2021-04-05 03:45:00|15245.3|15240.3|15247.9|15242.9|15247.9|15242.9|15245.3|15240.3|0
1617594600000|2021-04-05 03:50:00|15247.1|15242.1|15248|15243|15248.8|15243.8|15247|15242|0
1617594900000|2021-04-05 03:55:00|15248.8|15243.8|15248.9|15243.9|15249.6|15244.6|15247.9|15242.9|0
1617595200000|2021-04-05 04:00:00|15249.7|15244.7|15249.8|15244.8|15251.9|15246.9|15249|15244|0
1617595500000|2021-04-05 04:05:00|15249.4|15244.4|15250.7|15245.7|15251.5|15246.5|15248.1|15243.1|0
1617595800000|2021-04-05 04:10:00|15250.6|15245.6|15250.7|15245.7|15251.5|15246.5|15249.8|15244.8|0
1617596100000|2021-04-05 04:15:00|15249.8|15244.8|15248.2|15243.2|15250.7|15245.7|15248.2|15243.2|0
1617596400000|2021-04-05 04:20:00|15249|15244|15248.1|15243.1|15250.7|15245.7|15248.1|15243.1|0
1617596700000|2021-04-05 04:25:00|15247.3|15242.3|15248.1|15243.1|15249|15244|15247.3|15242.3|0
1617597000000|2021-04-05 04:30:00|15247.3|15242.3|15246.5|15241.5|15248.1|15243.1|15246.5|15241.5|0
1617597300000|2021-04-05 04:35:00|15247.4|15242.4|15247.5|15242.5|15247.5|15242.5|15247.4|15242.4|0
1617597600000|2021-04-05 04:40:00|15246.6|15241.6|15246.7|15241.7|15248.3|15243.3|15246.6|15241.6|0
1617597900000|2021-04-05 04:45:00|15247.5|15242.5|15247.2|15242.2|15248.4|15243.4|15247.2|15242.2|0
1617598200000|2021-04-05 04:50:00|15246.4|15241.4|15245.5|15240.5|15248.1|15243.1|15245.5|15240.5|0
1617598500000|2021-04-05 04:55:00|15246.4|15241.4|15245.5|15240.5|15247.3|15242.3|15245.5|15240.5|0
1617598800000|2021-04-05 05:00:00|15245.4|15240.4|15246.6|15241.6|15247.4|15242.4|15245.4|15240.4|0
1617599100000|2021-04-05 05:05:00|15245.7|15240.7|15245.7|15240.7|15246.6|15241.6|15244.8|15239.8|0
1617599400000|2021-04-05 05:10:00|15246.5|15241.5|15245.6|15240.6|15246.5|15241.5|15244.8|15239.8|0
1617599700000|2021-04-05 05:15:00|15244.8|15239.8|15243.9|15238.9|15245.6|15240.6|15243.9|15238.9|0
1617600000000|2021-04-05 05:20:00|15243|15238|15244.7|15239.7|15244.7|15239.7|15243|15238|0
1617600300000|2021-04-05 05:25:00|15243.9|15238.9|15245.5|15240.5|15246.4|15241.4|15243.8|15238.8|0
1617600600000|2021-04-05 05:30:00|15244.7|15239.7|15246.1|15241.1|15246.4|15241.4|15244.7|15239.7|0
1617600900000|2021-04-05 05:35:00|15245.2|15240.2|15247|15242|15247.8|15242.8|15245.2|15240.2|0
1617601200000|2021-04-05 05:40:00|15247.8|15242.8|15247|15242|15247.9|15242.9|15246.2|15241.2|0
1617601500000|2021-04-05 05:45:00|15247.9|15242.9|15246.2|15241.2|15247.9|15242.9|15245.3|15240.3|0
1617601800000|2021-04-05 05:50:00|15245.4|15240.4|15244.5|15239.5|15246.2|15241.2|15244.5|15239.5|0
1617602100000|2021-04-05 05:55:00|15243.6|15238.6|15238.4|15233.4|15244.5|15239.5|15237.4|15232.4|0
1617602400000|2021-04-05 06:00:00|15239.2|15234.2|15231.6|15226.6|15239.2|15234.2|15227.9|15222.9|0
1617602700000|2021-04-05 06:05:00|15230.7|15225.7|15232|15227|15232.7|15227.7|15229|15224|0
1617603000000|2021-04-05 06:10:00|15231.9|15226.9|15233.9|15228.9|15233.9|15228.9|15229.4|15224.4|0
1617603300000|2021-04-05 06:15:00|15233.8|15228.8|15235.3|15230.3|15237|15232|15233.8|15228.8|0
1617603600000|2021-04-05 06:20:00|15236.2|15231.2|15235.2|15230.2|15237|15232|15233.6|15228.6|0
1617603900000|2021-04-05 06:25:00|15235.6|15230.6|15239.2|15234.2|15239.6|15234.6|15235.2|15230.2|0
1617604200000|2021-04-05 06:30:00|15238.8|15233.8|15240|15235|15240.8|15235.8|15238.8|15233.8|0
1617604500000|2021-04-05 06:35:00|15239.5|15234.5|15239.1|15234.1|15240|15235|15238.2|15233.2|0
1617604800000|2021-04-05 06:40:00|15239.9|15234.9|15240.6|15235.6|15241.6|15236.6|15238.1|15233.1|0
1617605100000|2021-04-05 06:45:00|15240.1|15235.1|15240.5|15235.5|15241.4|15236.4|15239.7|15234.7|0
1617605400000|2021-04-05 06:50:00|15240.1|15235.1|15241.3|15236.3|15242.2|15237.2|15240.1|15235.1|0
1617605700000|2021-04-05 06:55:00|15239.6|15234.6|15241.2|15236.2|15242.3|15237.3|15239.6|15234.6|0
1617606000000|2021-04-05 07:00:00|15240.8|15235.8|15237.9|15232.9|15242.7|15237.7|15237.8|15232.8|0
1617606300000|2021-04-05 07:05:00|15237.1|15232.1|15243.2|15238.2|15243.9|15238.9|15236.9|15231.9|0
1617606600000|2021-04-05 07:10:00|15244|15239|15242|15237|15244.9|15239.9|15242|15237|0
1617606900000|2021-04-05 07:15:00|15242.8|15237.8|15239.2|15234.2|15243|15238|15239.2|15234.2|0
1617607200000|2021-04-05 07:20:00|15238.7|15233.7|15239.9|15234.9|15240.8|15235.8|15238.2|15233.2|0
1617607500000|2021-04-05 07:25:00|15240.3|15235.3|15241.6|15236.6|15241.6|15236.6|15239.1|15234.1|0
1617607800000|2021-04-05 07:30:00|15242|15237|15241.3|15236.3|15242.4|15237.4|15240.6|15235.6|0
1617608100000|2021-04-05 07:35:00|15243|15238|15241.2|15236.2|15243|15238|15238.7|15233.7|0
1617608400000|2021-04-05 07:40:00|15241.3|15236.3|15238.2|15233.2|15241.3|15236.3|15237.4|15232.4|0
1617608700000|2021-04-05 07:45:00|15238.1|15233.1|15237.6|15232.6|15238.1|15233.1|15236.7|15231.7|0
1617609000000|2021-04-05 07:50:00|15237.4|15232.4|15241.1|15236.1|15242|15237|15236.5|15231.5|0
1617609300000|2021-04-05 07:55:00|15241.5|15236.5|15244.2|15239.2|15245|15240|15241|15236|0
1617609600000|2021-04-05 08:00:00|15245.1|15240.1|15244.1|15239.1|15245.9|15240.9|15242.4|15237.4|0
1617609900000|2021-04-05 08:05:00|15243.7|15238.7|15242.7|15237.7|15244.1|15239.1|15241.8|15236.8|0
1617610200000|2021-04-05 08:10:00|15242.3|15237.3|15248.9|15243.9|15249.9|15244.9|15241.9|15236.9|0
1617610500000|2021-04-05 08:15:00|15248.1|15243.1|15251|15246|15251.2|15246.2|15247.7|15242.7|0
1617610800000|2021-04-05 08:20:00|15251.8|15246.8|15252.6|15247.6|15252.8|15247.8|15250.9|15245.9|0
1617611100000|2021-04-05 08:25:00|15252.2|15247.2|15250.1|15245.1|15252.8|15247.8|15249.2|15244.2|0
1617611400000|2021-04-05 08:30:00|15252.3|15247.3|15267|15262|15267.1|15262.1|15252.3|15247.3|0
1617611700000|2021-04-05 08:35:00|15266.2|15261.2|15262.2|15257.2|15267.9|15262.9|15262.2|15257.2|0
1617612000000|2021-04-05 08:40:00|15262.1|15257.1|15264.2|15259.2|15264.2|15259.2|15261.6|15256.6|0
1617612300000|2021-04-05 08:45:00|15264.6|15259.6|15262.7|15257.7|15264.6|15259.6|15262.7|15257.7|0
1617612600000|2021-04-05 08:50:00|15263.6|15258.6|15262.6|15257.6|15263.6|15258.6|15262.6|15257.6|0
1617612900000|2021-04-05 08:55:00|15261.7|15256.7|15260.8|15255.8|15261.8|15256.8|15260.8|15255.8|0
1617613200000|2021-04-05 09:00:00|15260.9|15255.9|15261.4|15256.4|15261.4|15256.4|15256.9|15251.9|0
1617613500000|2021-04-05 09:05:00|15261.3|15256.3|15264.8|15259.8|15264.9|15259.9|15261.3|15256.3|0
1617613800000|2021-04-05 09:10:00|15264.9|15259.9|15264.3|15259.3|15264.9|15259.9|15262|15257|0
1617614100000|2021-04-05 09:15:00|15263.9|15258.9|15262.3|15257.3|15263.9|15258.9|15261.5|15256.5|0
1617614400000|2021-04-05 09:20:00|15263.2|15258.2|15263.3|15258.3|15264.9|15259.9|15263.2|15258.2|0
1617614700000|2021-04-05 09:25:00|15264.2|15259.2|15268.3|15263.3|15268.3|15263.3|15263.7|15258.7|0
1617615000000|2021-04-05 09:30:00|15268.4|15263.4|15269.3|15264.3|15270.6|15265.6|15268.2|15263.2|0
1617615300000|2021-04-05 09:35:00|15269.2|15264.2|15269.9|15264.9|15270.9|15265.9|15269|15264|0
1617615600000|2021-04-05 09:40:00|15269.8|15264.8|15270.4|15265.4|15272.1|15267.1|15269.8|15264.8|0
1617615900000|2021-04-05 09:45:00|15270.3|15265.3|15269.5|15264.5|15271.1|15266.1|15269.5|15264.5|0
1617616200000|2021-04-05 09:50:00|15269.4|15264.4|15270.5|15265.5|15270.5|15265.5|15267.7|15262.7|0
1617616500000|2021-04-05 09:55:00|15270|15265|15294|15289|15296.5|15291.5|15269|15264|0
1617616800000|2021-04-05 10:00:00|15294.2|15289.2|15280.2|15275.2|15294.4|15289.4|15280.2|15275.2|0
1617617100000|2021-04-05 10:05:00|15280.3|15275.3|15279|15274|15280.8|15275.8|15279|15274|0
1617617400000|2021-04-05 10:10:00|15278.2|15273.2|15279.8|15274.8|15279.8|15274.8|15278.2|15273.2|0
1617617700000|2021-04-05 10:15:00|15280.6|15275.6|15285.1|15280.1|15286.1|15281.1|15280.6|15275.6|0
1617618000000|2021-04-05 10:20:00|15285.2|15280.2|15284.2|15279.2|15285.2|15280.2|15281.5|15276.5|0
1617618300000|2021-04-05 10:25:00|15285.1|15280.1|15283.2|15278.2|15285.4|15280.4|15282.5|15277.5|0
1617618600000|2021-04-05 10:30:00|15282.8|15277.8|15283.9|15278.9|15284.8|15279.8|15280.1|15275.1|0
1617618900000|2021-04-05 10:35:00|15284|15279|15283.2|15278.2|15284.2|15279.2|15281.2|15276.2|0
1617619200000|2021-04-05 10:40:00|15284.1|15279.1|15283.4|15278.4|15285.6|15280.6|15282.6|15277.6|0
1617619500000|2021-04-05 10:45:00|15282.5|15277.5|15277.6|15272.6|15283.4|15278.4|15277.6|15272.6|0
1617619800000|2021-04-05 10:50:00|15277.7|15272.7|15278.9|15273.9|15278.9|15273.9|15276|15271|0
1617620100000|2021-04-05 10:55:00|15278.5|15273.5|15279.3|15274.3|15279.9|15274.9|15278.1|15273.1|0
1617620400000|2021-04-05 11:00:00|15278.9|15273.9|15278.7|15273.7|15279.3|15274.3|15275.8|15270.8|0
1617620700000|2021-04-05 11:05:00|15278.4|15273.4|15280.9|15275.9|15281.7|15276.7|15278.4|15273.4|0
1617621000000|2021-04-05 11:10:00|15280|15275|15284.8|15279.8|15284.8|15279.8|15279.2|15274.2|0
1617621300000|2021-04-05 11:15:00|15284.9|15279.9|15282.7|15277.7|15284.9|15279.9|15280.5|15275.5|0
1617621600000|2021-04-05 11:20:00|15282.9|15277.9|15283.9|15278.9|15284.9|15279.9|15282.7|15277.7|0
1617621900000|2021-04-05 11:25:00|15284.7|15279.7|15281.6|15276.6|15284.7|15279.7|15281.2|15276.2|0
1617622200000|2021-04-05 11:30:00|15280.8|15275.8|15281.3|15276.3|15282|15277|15279.5|15274.5|0
1617622500000|2021-04-05 11:35:00|15281.2|15276.2|15280.7|15275.7|15282.1|15277.1|15280.7|15275.7|0
1617622800000|2021-04-05 11:40:00|15280.6|15275.6|15277.2|15272.2|15282.3|15277.3|15276.5|15271.5|0
1617623100000|2021-04-05 11:45:00|15277.3|15272.3|15276.9|15271.9|15277.8|15272.8|15275.5|15270.5|0
1617623400000|2021-04-05 11:50:00|15277.8|15272.8|15276.8|15271.8|15278.6|15273.6|15274.2|15269.2|0
1617623700000|2021-04-05 11:55:00|15277.7|15272.7|15278.5|15273.5|15278.5|15273.5|15276.8|15271.8|0
1617624000000|2021-04-05 12:00:00|15279.3|15274.3|15280.9|15275.9|15280.9|15275.9|15277.4|15272.4|0
1617624300000|2021-04-05 12:05:00|15281.3|15276.3|15278.3|15273.3|15281.7|15276.7|15276.6|15271.6|0
1617624600000|2021-04-05 12:10:00|15278.7|15273.7|15274.8|15269.8|15278.7|15273.7|15274.8|15269.8|0
1617624900000|2021-04-05 12:15:00|15275.7|15270.7|15276.5|15271.5|15277.4|15272.4|15274.8|15269.8|0
1617625200000|2021-04-05 12:20:00|15275.7|15270.7|15278.2|15273.2|15279.2|15274.2|15274.8|15269.8|0
1617625500000|2021-04-05 12:25:00|15277.3|15272.3|15280.9|15275.9|15283.6|15278.6|15277.3|15272.3|0
1617625800000|2021-04-05 12:30:00|15280|15275|15282.7|15277.7|15282.7|15277.7|15280|15275|0
1617626100000|2021-04-05 12:35:00|15281.9|15276.9|15290.2|15285.2|15293.4|15288.4|15281.9|15276.9|0
1617626400000|2021-04-05 12:40:00|15291|15286|15291.5|15286.5|15292.1|15287.1|15289.6|15284.6|0
1617626700000|2021-04-05 12:45:00|15291|15286|15293.8|15288.8|15293.9|15288.9|15290.6|15285.6|0
1617627000000|2021-04-05 12:50:00|15294.2|15289.2|15289.7|15284.7|15294.7|15289.7|15287.4|15282.4|0
1617627300000|2021-04-05 12:55:00|15288.9|15283.9|15288.9|15283.9|15291.8|15286.8|15288.9|15283.9|0
1617627600000|2021-04-05 13:00:00|15289.8|15284.8|15291.7|15286.7|15292.4|15287.4|15289.7|15284.7|0
1617627900000|2021-04-05 13:05:00|15291.3|15286.3|15297.1|15292.1|15297.5|15292.5|15290.8|15285.8|0
1617628200000|2021-04-05 13:10:00|15297.2|15292.2|15296.6|15291.6|15297.2|15292.2|15295.7|15290.7|0
1617628500000|2021-04-05 13:15:00|15295.7|15290.7|15298.3|15293.3|15298.3|15293.3|15294|15289|0
1617628800000|2021-04-05 13:20:00|15297.5|15292.5|15295.5|15290.5|15298.3|15293.3|15294.7|15289.7|0
1617629100000|2021-04-05 13:25:00|15294.7|15289.7|15301.8|15296.8|15304.2|15299.2|15294.6|15289.6|0
1617629400000|2021-04-05 13:30:00|15301.9|15296.9|15314|15309|15323.4|15318.4|15299.3|15294.3|0
1617629700000|2021-04-05 13:35:00|15314.9|15309.9|15300.6|15295.6|15320.7|15315.7|15299|15294|0
1617630000000|2021-04-05 13:40:00|15301.4|15296.4|15288.8|15283.8|15303.5|15298.5|15286.4|15281.4|0
1617630300000|2021-04-05 13:45:00|15289.6|15284.6|15302.2|15297.2|15304.7|15299.7|15289.6|15284.6|0
1617630600000|2021-04-05 13:50:00|15301.3|15296.3|15304.2|15299.2|15307.5|15302.5|15299.3|15294.3|0
1617630900000|2021-04-05 13:55:00|15305|15300|15306.7|15301.7|15308.9|15303.9|15304.1|15299.1|0
1617631200000|2021-04-05 14:00:00|15308.4|15303.4|15315.1|15310.1|15316.1|15311.1|15296.9|15291.9|0
1617631500000|2021-04-05 14:05:00|15314.8|15309.8|15324.2|15319.2|15324.7|15319.7|15310.2|15305.2|0
1617631800000|2021-04-05 14:10:00|15324.3|15319.3|15329.3|15324.3|15330.6|15325.6|15322.4|15317.4|0
1617632100000|2021-04-05 14:15:00|15329.7|15324.7|15342.1|15337.1|15344.3|15339.3|15329.7|15324.7|0
1617632400000|2021-04-05 14:20:00|15342|15337|15337.2|15332.2|15346.6|15341.6|15335.1|15330.1|0
1617632700000|2021-04-05 14:25:00|15338|15333|15324.2|15319.2|15338.7|15333.7|15323.1|15318.1|0
1617633000000|2021-04-05 14:30:00|15325.1|15320.1|15349.3|15344.3|15350|15345|15320.4|15315.4|0
1617633300000|2021-04-05 14:35:00|15349.2|15344.2|15349.3|15344.3|15355.3|15350.3|15346.6|15341.6|0
1617633600000|2021-04-05 14:40:00|15349.4|15344.4|15358.1|15353.1|15360.4|15355.4|15349.4|15344.4|0
1617633900000|2021-04-05 14:45:00|15358.9|15353.9|15358.1|15353.1|15360.8|15355.8|15357.2|15352.2|0
1617634200000|2021-04-05 14:50:00|15358|15353|15344|15339|15358.9|15353.9|15342.5|15337.5|0
1617634500000|2021-04-05 14:55:00|15344.9|15339.9|15343.9|15338.9|15351|15346|15341.5|15336.5|0
1617634800000|2021-04-05 15:00:00|15344.7|15339.7|15350.2|15345.2|15350.6|15345.6|15338.2|15333.2|0
1617635100000|2021-04-05 15:05:00|15351|15346|15353|15348|15353.1|15348.1|15349.2|15344.2|0
1617635400000|2021-04-05 15:10:00|15353.9|15348.9|15349.5|15344.5|15358.3|15353.3|15349|15344|0
1617635700000|2021-04-05 15:15:00|15349|15344|15345.7|15340.7|15351.7|15346.7|15345.7|15340.7|0
1617636000000|2021-04-05 15:20:00|15346.5|15341.5|15345.6|15340.6|15346.6|15341.6|15342.3|15337.3|0
1617636300000|2021-04-05 15:25:00|15345.5|15340.5|15344.1|15339.1|15346.4|15341.4|15343.4|15338.4|0
1617636600000|2021-04-05 15:30:00|15344|15339|15355.5|15350.5|15356.3|15351.3|15344|15339|0
1617636900000|2021-04-05 15:35:00|15356.3|15351.3|15343.6|15338.6|15364.2|15359.2|15343.6|15338.6|0
1617637200000|2021-04-05 15:40:00|15343.7|15338.7|15334.4|15329.4|15345.1|15340.1|15332.1|15327.1|0
1617637500000|2021-04-05 15:45:00|15333.6|15328.6|15333.3|15328.3|15336|15331|15330.7|15325.7|0
1617637800000|2021-04-05 15:50:00|15334.1|15329.1|15330.5|15325.5|15334.1|15329.1|15329.3|15324.3|0
1617638100000|2021-04-05 15:55:00|15330.6|15325.6|15330.1|15325.1|15336.2|15331.2|15328.5|15323.5|0
1617638400000|2021-04-05 16:00:00|15329.3|15324.3|15335.9|15330.9|15336.4|15331.4|15329.3|15324.3|0
1617638700000|2021-04-05 16:05:00|15336|15331|15345.6|15340.6|15347.8|15342.8|15335.1|15330.1|0
1617639000000|2021-04-05 16:10:00|15345.2|15340.2|15352.8|15347.8|15357|15352|15344|15339|0
1617639300000|2021-04-05 16:15:00|15352.9|15347.9|15351.9|15346.9|15353.9|15348.9|15349.4|15344.4|0
1617639600000|2021-04-05 16:20:00|15351.5|15346.5|15356|15351|15356.6|15351.6|15351.1|15346.1|0
1617639900000|2021-04-05 16:25:00|15356.9|15351.9|15360.8|15355.8|15364.8|15359.8|15356.9|15351.9|0
1617640200000|2021-04-05 16:30:00|15360.9|15355.9|15368.6|15363.6|15369.4|15364.4|15360.2|15355.2|0
1617640500000|2021-04-05 16:35:00|15368.5|15363.5|15370.7|15365.7|15373.1|15368.1|15367.7|15362.7|0
1617640800000|2021-04-05 16:40:00|15369.8|15364.8|15361.5|15356.5|15371.5|15366.5|15359.7|15354.7|0
1617641100000|2021-04-05 16:45:00|15362.3|15357.3|15353.8|15348.8|15362.3|15357.3|15353.8|15348.8|0
1617641400000|2021-04-05 16:50:00|15353|15348|15332|15327|15353.9|15348.9|15332|15327|0
1617641700000|2021-04-05 16:55:00|15332.3|15327.3|15326.6|15321.6|15332.3|15327.3|15320.7|15315.7|0
1617642000000|2021-04-05 17:00:00|15325.7|15320.7|15332.9|15327.9|15333.6|15328.6|15324.9|15319.9|0
1617642300000|2021-04-05 17:05:00|15333.1|15328.1|15334.8|15329.8|15338.3|15333.3|15330.9|15325.9|0
1617642600000|2021-04-05 17:10:00|15335.7|15330.7|15333.4|15328.4|15336|15331|15328.7|15323.7|0
1617642900000|2021-04-05 17:15:00|15331.7|15326.7|15344.9|15339.9|15346.6|15341.6|15328.3|15323.3|0
1617643200000|2021-04-05 17:20:00|15344|15339|15342|15337|15346.6|15341.6|15342|15337|0
1617643500000|2021-04-05 17:25:00|15341.1|15336.1|15343.4|15338.4|15346.2|15341.2|15340.8|15335.8|0
1617643800000|2021-04-05 17:30:00|15344.2|15339.2|15360|15355|15361.9|15356.9|15343.4|15338.4|0
1617644100000|2021-04-05 17:35:00|15360.9|15355.9|15354.1|15349.1|15360.9|15355.9|15351.8|15346.8|0
1617644400000|2021-04-05 17:40:00|15353.2|15348.2|15348.4|15343.4|15353.3|15348.3|15348.4|15343.4|0
1617644700000|2021-04-05 17:45:00|15348.5|15343.5|15353.2|15348.2|15353.6|15348.6|15348.4|15343.4|0
1617645000000|2021-04-05 17:50:00|15352.4|15347.4|15355.8|15350.8|15356.6|15351.6|15352|15347|0
1617645300000|2021-04-05 17:55:00|15356.6|15351.6|15359.3|15354.3|15360.6|15355.6|15354|15349|0
1617645600000|2021-04-05 18:00:00|15358.4|15353.4|15350.2|15345.2|15359.3|15354.3|15350.2|15345.2|0
1617645900000|2021-04-05 18:05:00|15351|15346|15354.3|15349.3|15356.9|15351.9|15351|15346|0
1617646200000|2021-04-05 18:10:00|15355.2|15350.2|15356.8|15351.8|15358|15353|15353.5|15348.5|0
1617646500000|2021-04-05 18:15:00|15357.7|15352.7|15355.1|15350.1|15357.7|15352.7|15355|15350|0
1617646800000|2021-04-05 18:20:00|15356|15351|15350|15345|15356|15351|15348.6|15343.6|0
1617647100000|2021-04-05 18:25:00|15350.8|15345.8|15350.6|15345.6|15352.3|15347.3|15348.9|15343.9|0
1617647400000|2021-04-05 18:30:00|15351.5|15346.5|15354.6|15349.6|15356.7|15351.7|15351.5|15346.5|0
1617647700000|2021-04-05 18:35:00|15353.7|15348.7|15355.7|15350.7|15358.8|15353.8|15352|15347|0
1617648000000|2021-04-05 18:40:00|15356.5|15351.5|15354.9|15349.9|15360.8|15355.8|15349.8|15344.8|0
1617648300000|2021-04-05 18:45:00|15354|15349|15348.5|15343.5|15354.9|15349.9|15346.9|15341.9|0
1617648600000|2021-04-05 18:50:00|15349.4|15344.4|15339.4|15334.4|15351.1|15346.1|15337.5|15332.5|0
1617648900000|2021-04-05 18:55:00|15340.3|15335.3|15336.8|15331.8|15345.3|15340.3|15336.8|15331.8|0
1617649200000|2021-04-05 19:00:00|15336.7|15331.7|15319.8|15314.8|15339.3|15334.3|15315.4|15310.4|0
1617649500000|2021-04-05 19:05:00|15319.9|15314.9|15328.8|15323.8|15330.5|15325.5|15319.5|15314.5|0
1617649800000|2021-04-05 19:10:00|15329.7|15324.7|15330.8|15325.8|15331.7|15326.7|15328.8|15323.8|0
1617650100000|2021-04-05 19:15:00|15330.9|15325.9|15348.8|15343.8|15348.8|15343.8|15328.3|15323.3|0
1617650400000|2021-04-05 19:20:00|15348|15343|15340.3|15335.3|15348|15343|15340.3|15335.3|0
1617650700000|2021-04-05 19:25:00|15341.1|15336.1|15334.6|15329.6|15341.1|15336.1|15327.7|15322.7|0
1617651000000|2021-04-05 19:30:00|15335.5|15330.5|15327|15322|15335.5|15330.5|15326.6|15321.6|0
1617651300000|2021-04-05 19:35:00|15327.8|15322.8|15341.1|15336.1|15343.7|15338.7|15327|15322|0
1617651600000|2021-04-05 19:40:00|15341.9|15336.9|15341|15336|15342.8|15337.8|15327.4|15322.4|0
1617651900000|2021-04-05 19:45:00|15340.2|15335.2|15348.9|15343.9|15359|15354|15336.7|15331.7|0
1617652200000|2021-04-05 19:50:00|15348.1|15343.1|15364.6|15359.6|15367.6|15362.6|15338.1|15333.1|0
1617652500000|2021-04-05 19:55:00|15363.8|15358.8|15346.1|15341.1|15367.1|15362.1|15343.5|15338.5|0
1617652800000|2021-04-05 20:00:00|15346.2|15341.2|15349.6|15344.6|15351.3|15346.3|15340.6|15335.6|0
1617653100000|2021-04-05 20:05:00|15348.7|15343.7|15352.9|15347.9|15352.9|15347.9|15345.2|15340.2|0
1617653400000|2021-04-05 20:10:00|15353.8|15348.8|15352|15347|15356.1|15351.1|15351.4|15346.4|0
1617653700000|2021-04-05 20:15:00|15351.9|15346.9|15352.8|15347.8|15354.7|15349.7|15351.9|15346.9|0
1617654000000|2021-04-05 20:20:00|15353|15348|15353.3|15348.3|15353.7|15348.7|15351.9|15346.9|0
1617654300000|2021-04-05 20:25:00|15353.4|15348.4|15351.1|15346.1|15353.4|15348.4|15351|15346|0
1617654600000|2021-04-05 20:30:00|15351.3|15346.3|15355.9|15350.9|15356.4|15351.4|15351.3|15346.3|0
1617654900000|2021-04-05 20:35:00|15356.7|15351.7|15357.4|15352.4|15359.1|15354.1|15356.6|15351.6|0
1617655200000|2021-04-05 20:40:00|15358.3|15353.3|15358.4|15353.4|15359.3|15354.3|15356.6|15351.6|0
1617655500000|2021-04-05 20:45:00|15359.3|15354.3|15358.9|15353.9|15359.3|15354.3|15356.3|15351.3|0
1617655800000|2021-04-05 20:50:00|15358|15353|15357.6|15352.6|15359.7|15354.7|15356.1|15351.1|0
1617656100000|2021-04-05 20:55:00|15356.8|15351.8|15357.5|15352.5|15358.5|15353.5|15355.8|15350.8|0
1617656400000|2021-04-05 21:00:00|15358|15353|15356.2|15351.2|15358.5|15353.5|15354.9|15349.9|0
1617656700000|2021-04-05 21:05:00|15355.8|15350.8|15352.5|15347.5|15356.3|15351.3|15352.5|15347.5|0
1617657000000|2021-04-05 21:10:00|15352.4|15347.4|15353.7|15348.7|15354|15349|15351.9|15346.9|0
1617657300000|2021-04-05 21:15:00|15353.8|15348.8|15353.5|15348.5|15353.8|15348.8|15353.5|15348.5|0
1617657600000|2021-04-05 21:20:00|15352.8|15347.8|15353.8|15348.8|15353.9|15348.9|15352.8|15347.8|0
1617657900000|2021-04-05 21:25:00|15354.2|15349.2|15353|15348|15355.2|15350.2|15352.9|15347.9|0
1617658200000|2021-04-05 21:30:00|15353.3|15348.3|15352.6|15347.6|15353.4|15348.4|15351.9|15346.9|0
1617658500000|2021-04-05 21:35:00|15352.1|15347.1|15351.9|15346.9|15352.6|15347.6|15351.9|15346.9|0
1617658800000|2021-04-05 21:40:00|15351.8|15346.8|15352|15347|15352|15347|15351.8|15346.8|0
1617659100000|2021-04-05 21:45:00|15352.2|15347.2|15352.9|15347.9|15352.9|15347.9|15351.9|15346.9|0
1617659400000|2021-04-05 21:50:00|15352.7|15347.7|15351.8|15346.8|15352.9|15347.9|15351.8|15346.8|0
1617659700000|2021-04-05 21:55:00|15351.5|15346.5|15354.5|15349.5|15354.7|15349.7|15351.5|15346.5|0
1617660000000|2021-04-05 22:00:00|15355.4|15350.4|15353|15348|15358|15353|15352.1|15347.1|0
1617660300000|2021-04-05 22:05:00|15353.9|15348.9|15352.9|15347.9|15354.7|15349.7|15351.2|15346.2|0
1617660600000|2021-04-05 22:10:00|15353.7|15348.7|15355.4|15350.4|15356.3|15351.3|15353.7|15348.7|0
1617660900000|2021-04-05 22:15:00|15355.8|15350.8|15354.4|15349.4|15356.2|15351.2|15354.4|15349.4|0
1617661200000|2021-04-05 22:20:00|15353.6|15348.6|15355.3|15350.3|15355.3|15350.3|15352.8|15347.8|0
1617661500000|2021-04-05 22:25:00|15354.5|15349.5|15354.3|15349.3|15355.2|15350.2|15353.5|15348.5|0
1617661800000|2021-04-05 22:30:00|15353.8|15348.8|15353.1|15348.1|15353.8|15348.8|15350.6|15345.6|0
1617662100000|2021-04-05 22:35:00|15353.9|15348.9|15355.5|15350.5|15357.3|15352.3|15353.9|15348.9|0
1617662400000|2021-04-05 22:40:00|15356.4|15351.4|15359.5|15354.5|15360.3|15355.3|15355.5|15350.5|0
1617662700000|2021-04-05 22:45:00|15360.4|15355.4|15364.6|15359.6|15368.3|15363.3|15360.4|15355.4|0
1617663000000|2021-04-05 22:50:00|15365|15360|15361.9|15356.9|15365|15360|15360.4|15355.4|0
1617663300000|2021-04-05 22:55:00|15362.3|15357.3|15365.8|15360.8|15365.8|15360.8|15362.3|15357.3|0
1617663600000|2021-04-05 23:00:00|15365|15360|15368|15363|15369.6|15364.6|15364.5|15359.5|0
1617663900000|2021-04-05 23:05:00|15367.2|15362.2|15367.5|15362.5|15368.7|15363.7|15365.5|15360.5|0
1617664200000|2021-04-05 23:10:00|15368.4|15363.4|15365.4|15360.4|15368.4|15363.4|15364.5|15359.5|0
1617664500000|2021-04-05 23:15:00|15364.5|15359.5|15366.2|15361.2|15367.9|15362.9|15364.5|15359.5|0
1617664800000|2021-04-05 23:20:00|15367.1|15362.1|15365.6|15360.6|15368.6|15363.6|15364.9|15359.9|0
1617665100000|2021-04-05 23:25:00|15366.5|15361.5|15366.5|15361.5|15367.5|15362.5|15366.5|15361.5|0
1617665400000|2021-04-05 23:30:00|15366.4|15361.4|15364.5|15359.5|15366.4|15361.4|15363.7|15358.7|0
1617665700000|2021-04-05 23:35:00|15363.7|15358.7|15363.2|15358.2|15363.7|15358.7|15362.8|15357.8|0
1617666000000|2021-04-05 23:40:00|15363.7|15358.7|15361.4|15356.4|15363.9|15358.9|15361.4|15356.4|0
1617666300000|2021-04-05 23:45:00|15360.5|15355.5|15358.9|15353.9|15361.6|15356.6|15358.1|15353.1|0
1617666600000|2021-04-05 23:50:00|15359.8|15354.8|15360.8|15355.8|15361.2|15356.2|15358|15353|0
1617666900000|2021-04-05 23:55:00|15359.9|15354.9|15358|15353|15360.8|15355.8|15356.5|15351.5|0
1617667200000|2021-04-06 00:00:00|15358.8|15353.8|15358|15353|15359.7|15354.7|15353.1|15348.1|0
1617667500000|2021-04-06 00:05:00|15358.8|15353.8|15351.8|15346.8|15358.8|15353.8|15351.8|15346.8|0
1617667800000|2021-04-06 00:10:00|15352.7|15347.7|15334.3|15329.3|15353.5|15348.5|15334.3|15329.3|0
1617668100000|2021-04-06 00:15:00|15334.7|15329.7|15296|15292|15335.1|15330.1|15236|15232|381
1617668400000|2021-04-06 00:20:00|15295.5|15291.5|15283.5|15279.5|15299|15295|15281.5|15277.5|97
1617668700000|2021-04-06 00:25:00|15283|15279|15283|15279|15288.5|15284.5|15281|15277|61
1617669000000|2021-04-06 00:30:00|15283.5|15279.5|15276|15272|15284|15280|15267.5|15263.5|95
1617669300000|2021-04-06 00:35:00|15274.5|15270.5|15287|15283|15288|15284|15274.5|15270.5|71
1617669600000|2021-04-06 00:40:00|15286.5|15282.5|15298.5|15294.5|15298.5|15294.5|15283|15279|98
1617669900000|2021-04-06 00:45:00|15298|15294|15305.5|15301.5|15308|15304|15297.5|15293.5|96
1617670200000|2021-04-06 00:50:00|15306|15302|15309.5|15305.5|15310|15306|15305|15301|86
1617670500000|2021-04-06 00:55:00|15310|15306|15309.5|15305.5|15312|15308|15309|15305|22
1617670800000|2021-04-06 01:00:00|15310.5|15306.5|15307|15303|15310.5|15306.5|15306|15302|31
1617671100000|2021-04-06 01:05:00|15307.5|15303.5|15304|15300|15308|15304|15302.5|15298.5|46
1617671400000|2021-04-06 01:10:00|15303.5|15299.5|15303|15299|15304.5|15300.5|15302|15298|17
1617671700000|2021-04-06 01:15:00|15302.5|15298.5|15298|15294|15302.5|15298.5|15298|15294|44
1617672000000|2021-04-06 01:20:00|15298.5|15294.5|15297|15293|15299|15295|15296.5|15292.5|16
1617672300000|2021-04-06 01:25:00|15296.5|15292.5|15292|15288|15297|15293|15290|15286|40
1617672600000|2021-04-06 01:30:00|15291.5|15287.5|15286.5|15282.5|15293|15289|15285.5|15281.5|53
1617672900000|2021-04-06 01:35:00|15286|15282|15285|15281|15287.5|15283.5|15284.5|15280.5|28
1617673200000|2021-04-06 01:40:00|15284|15280|15284.5|15280.5|15286.5|15282.5|15282|15278|26
1617673500000|2021-04-06 01:45:00|15284|15280|15285|15281|15285|15281|15283.5|15279.5|12
1617673800000|2021-04-06 01:50:00|15285.5|15281.5|15278.5|15274.5|15286|15282|15278|15274|20
1617674100000|2021-04-06 01:55:00|15279|15275|15276|15272|15279|15275|15273|15269|16
1617674400000|2021-04-06 02:00:00|15275.5|15271.5|15276|15272|15278|15274|15275|15271|12
1617674700000|2021-04-06 02:05:00|15276.5|15272.5|15268|15264|15277|15273|15268|15264|22
1617675000000|2021-04-06 02:10:00|15268.5|15264.5|15270.5|15266.5|15271.5|15267.5|15267|15263|26
1617675300000|2021-04-06 02:15:00|15270|15266|15275|15271|15275|15271|15270|15266|26
1617675600000|2021-04-06 02:20:00|15274.5|15270.5|15271|15267|15274.5|15270.5|15269|15265|25
1617675900000|2021-04-06 02:25:00|15271.5|15267.5|15271.5|15267.5|15273|15269|15268.5|15264.5|8
1617676200000|2021-04-06 02:30:00|15272|15268|15272|15268|15272|15268|15268|15264|14
1617676500000|2021-04-06 02:35:00|15271.5|15267.5|15269|15265|15272|15268|15268.5|15264.5|13
1617676800000|2021-04-06 02:40:00|15268.5|15264.5|15270.5|15266.5|15270.5|15266.5|15263|15259|57
1617677100000|2021-04-06 02:45:00|15270|15266|15270.5|15266.5|15271|15267|15269|15265|14
1617677400000|2021-04-06 02:50:00|15270|15266|15269|15265|15270|15266|15268.5|15264.5|4
1617677700000|2021-04-06 02:55:00|15268.5|15264.5|15269.5|15265.5|15270|15266|15267|15263|23
1617678000000|2021-04-06 03:00:00|15270|15266|15267.5|15263.5|15270.5|15266.5|15267.5|15263.5|18
1617678300000|2021-04-06 03:05:00|15266.5|15262.5|15266|15262|15268.5|15264.5|15264.5|15260.5|29
1617678600000|2021-04-06 03:10:00|15266.5|15262.5|15264.5|15260.5|15267|15263|15264.5|15260.5|6
1617678900000|2021-04-06 03:15:00|15265.5|15261.5|15262.5|15258.5|15265.5|15261.5|15261|15257|9
1617679200000|2021-04-06 03:20:00|15262|15258|15263|15259|15264|15260|15261|15257|10
1617679500000|2021-04-06 03:25:00|15262.5|15258.5|15257.5|15253.5|15262.5|15258.5|15257|15253|11
1617679800000|2021-04-06 03:30:00|15257|15253|15246|15242|15257|15253|15244|15240|53
1617680100000|2021-04-06 03:35:00|15247|15243|15244.5|15240.5|15247|15243|15244|15240|17
1617680400000|2021-04-06 03:40:00|15244|15240|15246|15242|15246|15242|15241|15237|24
1617680700000|2021-04-06 03:45:00|15245.5|15241.5|15247|15243|15247|15243|15244|15240|24
1617681000000|2021-04-06 03:50:00|15246.5|15242.5|15247.5|15243.5|15248|15244|15242.5|15238.5|18
1617681300000|2021-04-06 03:55:00|15248|15244|15249|15245|15250.5|15246.5|15247|15243|23
1617681600000|2021-04-06 04:00:00|15249.5|15245.5|15245|15241|15251.5|15247.5|15244|15240|31
1617681900000|2021-04-06 04:05:00|15244.5|15240.5|15246.5|15242.5|15247|15243|15241.5|15237.5|18
1617682200000|2021-04-06 04:10:00|15246|15242|15246.5|15242.5|15247.5|15243.5|15244.5|15240.5|11
1617682500000|2021-04-06 04:15:00|15246|15242|15243|15239|15246|15242|15240|15236|14
1617682800000|2021-04-06 04:20:00|15243.5|15239.5|15246|15242|15247.5|15243.5|15243|15239|13
1617683100000|2021-04-06 04:25:00|15246.5|15242.5|15247.5|15243.5|15248|15244|15246|15242|6
1617683400000|2021-04-06 04:30:00|15248|15244|15247.5|15243.5|15249|15245|15244|15240|12
1617683700000|2021-04-06 04:35:00|15247|15243|15246.5|15242.5|15249.5|15245.5|15246|15242|15
1617684000000|2021-04-06 04:40:00|15246|15242|15246.5|15242.5|15246.5|15242.5|15243.5|15239.5|2
1617684300000|2021-04-06 04:45:00|15246|15242|15243.5|15239.5|15246.5|15242.5|15242.5|15238.5|7
1617684600000|2021-04-06 04:50:00|15243|15239|15242|15238|15243.5|15239.5|15242|15238|3
1617684900000|2021-04-06 04:55:00|15241.5|15237.5|15242.5|15238.5|15243|15239|15240|15236|6
1617685200000|2021-04-06 05:00:00|15242|15238|15239.5|15235.5|15242.5|15238.5|15238.5|15234.5|8
1617685500000|2021-04-06 05:05:00|15240|15236|15239|15235|15241|15237|15238.5|15234.5|12
1617685800000|2021-04-06 05:10:00|15239.5|15235.5|15239.5|15235.5|15242|15238|15237|15233|22
1617686100000|2021-04-06 05:15:00|15239|15235|15235|15231|15239|15235|15232.5|15228.5|24
1617686400000|2021-04-06 05:20:00|15235.5|15231.5|15237|15233|15238|15234|15235|15231|29
1617686700000|2021-04-06 05:25:00|15236.5|15232.5|15231.5|15227.5|15238.5|15234.5|15231.5|15227.5|56
1617687000000|2021-04-06 05:30:00|15231|15227|15238|15234|15241.5|15237.5|15231|15227|134
1617687300000|2021-04-06 05:35:00|15237.5|15233.5|15239.5|15235.5|15241.5|15237.5|15237.5|15233.5|27
1617687600000|2021-04-06 05:40:00|15239|15235|15236|15232|15240|15236|15234|15230|39
1617687900000|2021-04-06 05:45:00|15235.5|15231.5|15244.5|15240.5|15244.5|15240.5|15233.5|15229.5|35
1617688200000|2021-04-06 05:50:00|15245|15241|15261|15257|15261.5|15257.5|15243.5|15239.5|129
1617688500000|2021-04-06 05:55:00|15260.5|15256.5|15262.5|15258.5|15266|15262|15259|15255|139
1617688800000|2021-04-06 06:00:00|15261.5|15259.5|15286|15284|15288|15286|15256|15254|685
1617689100000|2021-04-06 06:05:00|15286.5|15284.5|15293.5|15291.5|15297.5|15295.5|15285|15283|394
1617689400000|2021-04-06 06:10:00|15293|15291|15287.5|15285.5|15296.5|15294.5|15286.5|15284.5|328
1617689700000|2021-04-06 06:15:00|15287|15285|15290.5|15288.5|15291.5|15289.5|15285.5|15283.5|211
1617690000000|2021-04-06 06:20:00|15291|15289|15289|15287|15293.5|15291.5|15287.5|15285.5|162
1617690300000|2021-04-06 06:25:00|15289.5|15287.5|15294.5|15292.5|15296.5|15294.5|15286|15284|224
1617690600000|2021-04-06 06:30:00|15294|15292|15295.5|15293.5|15295.5|15293.5|15287.5|15285.5|169
1617690900000|2021-04-06 06:35:00|15296|15294|15302.5|15300.5|15308|15306|15295.5|15293.5|350
1617691200000|2021-04-06 06:40:00|15303|15301|15304.5|15302.5|15305.5|15303.5|15301.5|15299.5|153
1617691500000|2021-04-06 06:45:00|15305|15303|15307|15305|15309.5|15307.5|15302.5|15300.5|282
1617691800000|2021-04-06 06:50:00|15307.5|15305.5|15325.5|15323.5|15326|15324|15307|15305|285
1617692100000|2021-04-06 06:55:00|15326.5|15324.5|15311|15309|15328|15326|15311|15309|521
1617692400000|2021-04-06 07:00:00|15310.6|15309.4|15273.6|15272.4|15318.6|15317.4|15269.1|15267.9|2632
1617692700000|2021-04-06 07:05:00|15274.1|15272.9|15240.6|15239.4|15274.6|15273.4|15229.1|15227.9|3005
1617693000000|2021-04-06 07:10:00|15240.1|15238.9|15216.6|15215.4|15243.6|15242.4|15213.1|15211.9|1559
1617693300000|2021-04-06 07:15:00|15217.1|15215.9|15233.1|15231.9|15233.1|15231.9|15211.6|15210.4|1091
1617693600000|2021-04-06 07:20:00|15233.6|15232.4|15268.1|15266.9|15271.6|15270.4|15233.1|15231.9|1034
1617693900000|2021-04-06 07:25:00|15268.6|15267.4|15277.6|15276.4|15279.1|15277.9|15261.6|15260.4|808
1617694200000|2021-04-06 07:30:00|15278.1|15276.9|15272.6|15271.4|15281.6|15280.4|15263.1|15261.9|922
1617694500000|2021-04-06 07:35:00|15272.1|15270.9|15296.1|15294.9|15299.6|15298.4|15269.1|15267.9|829
1617694800000|2021-04-06 07:40:00|15296.6|15295.4|15309.1|15307.9|15310.6|15309.4|15293.1|15291.9|837
1617695100000|2021-04-06 07:45:00|15309.6|15308.4|15285.1|15283.9|15316.1|15314.9|15280.1|15278.9|1155
1617695400000|2021-04-06 07:50:00|15286.1|15284.9|15282.1|15280.9|15287.1|15285.9|15275.1|15273.9|573
1617695700000|2021-04-06 07:55:00|15283.1|15281.9|15258.2|15257|15286.1|15284.9|15251.7|15250.5|838
1617696000000|2021-04-06 08:00:00|15257.7|15256.5|15263.2|15262|15266.2|15265|15253.2|15252|374
1617696300000|2021-04-06 08:05:00|15263.7|15262.5|15264.2|15263|15267.2|15266|15256.7|15255.5|298
1617696600000|2021-04-06 08:10:00|15263.7|15262.5|15240.7|15239.5|15263.7|15262.5|15238.2|15237|481
1617696900000|2021-04-06 08:15:00|15240.2|15239|15235.2|15234|15240.2|15239|15223.7|15222.5|784
1617697200000|2021-04-06 08:20:00|15234.7|15233.5|15231.7|15230.5|15238.2|15237|15229.7|15228.5|491
1617697500000|2021-04-06 08:25:00|15232.2|15231|15234.2|15233|15234.2|15233|15221.2|15220|426
1617697800000|2021-04-06 08:30:00|15234.7|15233.5|15260.7|15259.5|15264.2|15263|15234.2|15233|607
1617698100000|2021-04-06 08:35:00|15260.2|15259|15278.2|15277|15280.2|15279|15259.7|15258.5|597
1617698400000|2021-04-06 08:40:00|15277.7|15276.5|15281.2|15280|15295.2|15294|15277.7|15276.5|868
1617698700000|2021-04-06 08:45:00|15280.7|15279.5|15275.7|15274.5|15288.2|15287|15275.2|15274|451
1617699000000|2021-04-06 08:50:00|15275.2|15274|15268.2|15267|15276.7|15275.5|15265.7|15264.5|492
1617699300000|2021-04-06 08:55:00|15267.7|15266.5|15256.2|15255|15271.2|15270|15255.2|15254|478
1617699600000|2021-04-06 09:00:00|15255.7|15254.5|15246.2|15245|15256.2|15255|15241.7|15240.5|519
1617699900000|2021-04-06 09:05:00|15246.7|15245.5|15246.7|15245.5|15251.2|15250|15244.2|15243|290
1617700200000|2021-04-06 09:10:00|15247.2|15246|15237.7|15236.5|15247.2|15246|15236.2|15235|274
1617700500000|2021-04-06 09:15:00|15238.2|15237|15244.7|15243.5|15244.7|15243.5|15233.2|15232|432
1617700800000|2021-04-06 09:20:00|15244.2|15243|15250.2|15249|15252.2|15251|15238.7|15237.5|565
1617701100000|2021-04-06 09:25:00|15249.7|15248.5|15239.7|15238.5|15250.7|15249.5|15239.7|15238.5|311
1617701400000|2021-04-06 09:30:00|15239.2|15238|15240.7|15239.5|15242.2|15241|15233.2|15232|347
1617701700000|2021-04-06 09:35:00|15242.2|15241|15249.2|15248|15252.2|15251|15240.7|15239.5|204
1617702000000|2021-04-06 09:40:00|15250.2|15249|15243.7|15242.5|15251.2|15250|15241.7|15240.5|384
1617702300000|2021-04-06 09:45:00|15245.2|15244|15251.2|15250|15255.7|15254.5|15245.2|15244|272
1617702600000|2021-04-06 09:50:00|15251.7|15250.5|15235.2|15234|15254.2|15253|15234.7|15233.5|211
1617702900000|2021-04-06 09:55:00|15235.7|15234.5|15247.7|15246.5|15249.2|15248|15233.7|15232.5|233
1617703200000|2021-04-06 10:00:00|15248.2|15247|15255.7|15254.5|15260.2|15259|15247.7|15246.5|196
1617703500000|2021-04-06 10:05:00|15255.2|15254|15260.2|15259|15260.2|15259|15249.2|15248|315
1617703800000|2021-04-06 10:10:00|15259.7|15258.5|15260.2|15259|15261.7|15260.5|15257.7|15256.5|116
1617704100000|2021-04-06 10:15:00|15259.2|15258|15251.2|15250|15259.7|15258.5|15246.7|15245.5|215
1617704400000|2021-04-06 10:20:00|15250.7|15249.5|15255.2|15254|15255.7|15254.5|15246.2|15245|151
1617704700000|2021-04-06 10:25:00|15255.7|15254.5|15251.7|15250.5|15255.7|15254.5|15248.2|15247|200
1617705000000|2021-04-06 10:30:00|15251.2|15250|15253.2|15252|15260.2|15259|15245.2|15244|304
1617705300000|2021-04-06 10:35:00|15252.7|15251.5|15262.7|15261.5|15266.7|15265.5|15252.7|15251.5|413
1617705600000|2021-04-06 10:40:00|15262.2|15261|15258.2|15257|15263.7|15262.5|15254.7|15253.5|121
1617705900000|2021-04-06 10:45:00|15257.7|15256.5|15269.7|15268.5|15270.2|15269|15256.2|15255|224
1617706200000|2021-04-06 10:50:00|15269.2|15268|15286.2|15285|15286.2|15285|15267.7|15266.5|541
1617706500000|2021-04-06 10:55:00|15285.7|15284.5|15275.2|15274|15289.7|15288.5|15274.7|15273.5|505
1617706800000|2021-04-06 11:00:00|15275.7|15274.5|15280.7|15279.5|15284.2|15283|15275.2|15274|419
1617707100000|2021-04-06 11:05:00|15281.2|15280|15279.2|15278|15284.7|15283.5|15278.7|15277.5|212
1617707400000|2021-04-06 11:10:00|15278.7|15277.5|15282.2|15281|15285.2|15284|15276.7|15275.5|195
1617707700000|2021-04-06 11:15:00|15282.7|15281.5|15288.7|15287.5|15290.2|15289|15280.2|15279|217
1617708000000|2021-04-06 11:20:00|15288.2|15287|15288.2|15287|15290.7|15289.5|15283.7|15282.5|201
1617708300000|2021-04-06 11:25:00|15287.7|15286.5|15287.7|15286.5|15289.2|15288|15283.2|15282|254
1617708600000|2021-04-06 11:30:00|15287.2|15286|15286.7|15285.5|15288.2|15287|15283.2|15282|142
1617708900000|2021-04-06 11:35:00|15286.2|15285|15291.2|15290|15292.2|15291|15282.2|15281|180
1617709200000|2021-04-06 11:40:00|15290.7|15289.5|15290.2|15289|15290.7|15289.5|15282.7|15281.5|132
1617709500000|2021-04-06 11:45:00|15289.7|15288.5|15289.2|15288|15291.2|15290|15285.7|15284.5|138
1617709800000|2021-04-06 11:50:00|15289.7|15288.5|15280.2|15279|15289.7|15288.5|15279.2|15278|163
1617710100000|2021-04-06 11:55:00|15279.7|15278.5|15284.7|15283.5|15285.2|15284|15279.2|15278|77
1617710400000|2021-04-06 12:00:00|15284.2|15283|15278.2|15277|15284.2|15283|15274.7|15273.5|188
1617710700000|2021-04-06 12:05:00|15278.7|15277.5|15285.2|15284|15285.2|15284|15278.2|15277|145
1617711000000|2021-04-06 12:10:00|15285.7|15284.5|15282.7|15281.5|15286.2|15285|15280.7|15279.5|161
1617711300000|2021-04-06 12:15:00|15282.2|15281|15279.2|15278|15283.7|15282.5|15276.2|15275|131
1617711600000|2021-04-06 12:20:00|15278.7|15277.5|15276.7|15275.5|15278.7|15277.5|15273.7|15272.5|91
1617711900000|2021-04-06 12:25:00|15276.2|15275|15272.7|15271.5|15276.7|15275.5|15269.7|15268.5|123
1617712200000|2021-04-06 12:30:00|15272.2|15271|15279.2|15278|15279.2|15278|15269.7|15268.5|199
1617712500000|2021-04-06 12:35:00|15278.7|15277.5|15268.2|15267|15278.7|15277.5|15263.7|15262.5|256
1617712800000|2021-04-06 12:40:00|15267.7|15266.5|15258.2|15257|15267.7|15266.5|15256.7|15255.5|272
1617713100000|2021-04-06 12:45:00|15257.7|15256.5|15255.2|15254|15260.7|15259.5|15253.7|15252.5|212
1617713400000|2021-04-06 12:50:00|15254.7|15253.5|15246.2|15245|15255.2|15254|15245.2|15244|230
1617713700000|2021-04-06 12:55:00|15246.7|15245.5|15247.2|15246|15248.2|15247|15241.7|15240.5|247
1617714000000|2021-04-06 13:00:00|15247.7|15246.5|15249.2|15248|15252.2|15251|15243.2|15242|374
1617714300000|2021-04-06 13:05:00|15249.7|15248.5|15256.7|15255.5|15258.7|15257.5|15249.2|15248|390
1617714600000|2021-04-06 13:10:00|15256.2|15255|15256.2|15255|15257.7|15256.5|15254.2|15253|108
1617714900000|2021-04-06 13:15:00|15256.7|15255.5|15250.2|15249|15256.7|15255.5|15249.2|15248|175
1617715200000|2021-04-06 13:20:00|15249.7|15248.5|15238.7|15237.5|15253.7|15252.5|15238.2|15237|240
1617715500000|2021-04-06 13:25:00|15239.2|15238|15241.2|15240|15243.2|15242|15237.2|15236|376
1617715800000|2021-04-06 13:30:00|15241.7|15240.5|15241.7|15240.5|15252.2|15251|15234.7|15233.5|724
1617716100000|2021-04-06 13:35:00|15241.2|15240|15234.7|15233.5|15249.2|15248|15234.7|15233.5|428
1617716400000|2021-04-06 13:40:00|15234.2|15233|15240.2|15239|15240.7|15239.5|15224.2|15223|1002
1617716700000|2021-04-06 13:45:00|15240.7|15239.5|15248.2|15247|15249.2|15248|15240.2|15239|365
1617717000000|2021-04-06 13:50:00|15247.7|15246.5|15247.7|15246.5|15249.2|15248|15241.7|15240.5|421
1617717300000|2021-04-06 13:55:00|15248.2|15247|15245.2|15244|15249.2|15248|15241.2|15240|268
1617717600000|2021-04-06 14:00:00|15244.2|15243|15240.7|15239.5|15251.7|15250.5|15240.7|15239.5|381
1617717900000|2021-04-06 14:05:00|15241.2|15240|15241.7|15240.5|15242.2|15241|15222.2|15221|862
1617718200000|2021-04-06 14:10:00|15242.7|15241.5|15243.2|15242|15253.2|15252|15234.2|15233|603
1617718500000|2021-04-06 14:15:00|15243.7|15242.5|15240.2|15239|15248.7|15247.5|15235.7|15234.5|219
1617718800000|2021-04-06 14:20:00|15240.7|15239.5|15242.2|15241|15250.2|15249|15240.7|15239.5|452
1617719100000|2021-04-06 14:25:00|15242.7|15241.5|15237.2|15236|15250.7|15249.5|15237.2|15236|415
1617719400000|2021-04-06 14:30:00|15237.7|15236.5|15238.2|15237|15243.7|15242.5|15228.2|15227|643
1617719700000|2021-04-06 14:35:00|15238.7|15237.5|15239.2|15238|15240.2|15239|15231.2|15230|291
1617720000000|2021-04-06 14:40:00|15239.7|15238.5|15232.7|15231.5|15242.2|15241|15232.2|15231|309
1617720300000|2021-04-06 14:45:00|15233.2|15232|15234.2|15233|15239.7|15238.5|15232.7|15231.5|372
1617720600000|2021-04-06 14:50:00|15233.7|15232.5|15242.2|15241|15243.2|15242|15231.2|15230|362
1617720900000|2021-04-06 14:55:00|15243.2|15242|15244.2|15243|15245.7|15244.5|15241.2|15240|379
1617721200000|2021-04-06 15:00:00|15243.7|15242.5|15235.2|15234|15246.2|15245|15233.2|15232|505
1617721500000|2021-04-06 15:05:00|15235.7|15234.5|15228.2|15227|15236.2|15235|15224.2|15223|453
1617721800000|2021-04-06 15:10:00|15227.7|15226.5|15226.2|15225|15234.2|15233|15224.2|15223|499
1617722100000|2021-04-06 15:15:00|15226.7|15225.5|15227.2|15226|15231.2|15230|15221.2|15220|685
1617722400000|2021-04-06 15:20:00|15228.2|15227|15216.2|15215|15228.2|15227|15216.2|15215|501
1617722700000|2021-04-06 15:25:00|15216.7|15215.5|15225.2|15224|15226.2|15225|15210.2|15209|1119
1617723000000|2021-04-06 15:30:00|15225.6|15223.6|15213.6|15211.6|15227.6|15225.6|15207.6|15205.6|1354
1617723300000|2021-04-06 15:35:00|15214.6|15212.6|15230.6|15228.6|15234.6|15232.6|15211.6|15209.6|815
1617723600000|2021-04-06 15:40:00|15231.1|15229.1|15233.6|15231.6|15235.6|15233.6|15228.6|15226.6|265
1617723900000|2021-04-06 15:45:00|15234.6|15232.6|15235.6|15233.6|15237.6|15235.6|15234.6|15232.6|108
1617724200000|2021-04-06 15:50:00|15235.1|15233.1|15232.6|15230.6|15236.1|15234.1|15232.6|15230.6|72
1617724500000|2021-04-06 15:55:00|15233.6|15231.6|15236.6|15234.6|15236.6|15234.6|15230.6|15228.6|190
1617724800000|2021-04-06 16:00:00|15237.1|15235.1|15236.6|15234.6|15237.6|15235.6|15233.1|15231.1|53
1617725100000|2021-04-06 16:05:00|15236.1|15234.1|15231.6|15229.6|15237.6|15235.6|15229.6|15227.6|241
1617725400000|2021-04-06 16:10:00|15232.1|15230.1|15228.6|15226.6|15234.1|15232.1|15227.6|15225.6|150
1617725700000|2021-04-06 16:15:00|15228.1|15226.1|15228.6|15226.6|15234.6|15232.6|15227.6|15225.6|81
1617726000000|2021-04-06 16:20:00|15229.6|15227.6|15227.6|15225.6|15230.6|15228.6|15226.6|15224.6|64
1617726300000|2021-04-06 16:25:00|15228.1|15226.1|15228.6|15226.6|15230.6|15228.6|15226.1|15224.1|62
1617726600000|2021-04-06 16:30:00|15229.1|15227.1|15227.1|15225.1|15229.6|15227.6|15223.6|15221.6|112
1617726900000|2021-04-06 16:35:00|15227.6|15225.6|15222.6|15220.6|15227.6|15225.6|15220.6|15218.6|167
1617727200000|2021-04-06 16:40:00|15222.1|15220.1|15220.1|15218.1|15226.6|15224.6|15219.6|15217.6|75
1617727500000|2021-04-06 16:45:00|15219.6|15217.6|15214.6|15212.6|15220.6|15218.6|15210.6|15208.6|176
1617727800000|2021-04-06 16:50:00|15215.6|15213.6|15220.6|15218.6|15221.6|15219.6|15215.1|15213.1|113
1617728100000|2021-04-06 16:55:00|15219.6|15217.6|15218.6|15216.6|15220.6|15218.6|15216.6|15214.6|58
1617728400000|2021-04-06 17:00:00|15219.1|15217.1|15211.6|15209.6|15221.1|15219.1|15211.1|15209.1|108
1617728700000|2021-04-06 17:05:00|15211.1|15209.1|15195.6|15193.6|15213.1|15211.1|15195.6|15193.6|160
1617729000000|2021-04-06 17:10:00|15196.1|15194.1|15197.6|15195.6|15202.1|15200.1|15190.6|15188.6|251
1617729300000|2021-04-06 17:15:00|15198.1|15196.1|15198.6|15196.6|15202.6|15200.6|15195.6|15193.6|127
1617729600000|2021-04-06 17:20:00|15199.1|15197.1|15190.6|15188.6|15200.1|15198.1|15190.6|15188.6|137
1617729900000|2021-04-06 17:25:00|15191.1|15189.1|15187.6|15185.6|15192.6|15190.6|15182.6|15180.6|156
1617730200000|2021-04-06 17:30:00|15187.1|15185.1|15192.6|15190.6|15195.6|15193.6|15182.6|15180.6|193
1617730500000|2021-04-06 17:35:00|15193.1|15191.1|15201.6|15199.6|15201.6|15199.6|15192.1|15190.1|131
1617730800000|2021-04-06 17:40:00|15202.1|15200.1|15203.6|15201.6|15206.1|15204.1|15198.6|15196.6|174
1617731100000|2021-04-06 17:45:00|15203.1|15201.1|15201.1|15199.1|15206.6|15204.6|15200.6|15198.6|56
1617731400000|2021-04-06 17:50:00|15201.6|15199.6|15205.1|15203.1|15205.6|15203.6|15199.6|15197.6|57
1617731700000|2021-04-06 17:55:00|15204.6|15202.6|15189.6|15187.6|15206.1|15204.1|15189.6|15187.6|220
1617732000000|2021-04-06 18:00:00|15190.1|15188.1|15204.6|15202.6|15204.6|15202.6|15190.1|15188.1|55
1617732300000|2021-04-06 18:05:00|15204.1|15202.1|15201.6|15199.6|15204.6|15202.6|15199.6|15197.6|81
1617732600000|2021-04-06 18:10:00|15202.1|15200.1|15200.6|15198.6|15204.6|15202.6|15200.1|15198.1|16
1617732900000|2021-04-06 18:15:00|15200.1|15198.1|15192.6|15190.6|15200.6|15198.6|15192.6|15190.6|34
1617733200000|2021-04-06 18:20:00|15192.1|15190.1|15196.6|15194.6|15196.6|15194.6|15188.6|15186.6|63
1617733500000|2021-04-06 18:25:00|15195.6|15193.6|15195.1|15193.1|15196.6|15194.6|15194.1|15192.1|22
1617733800000|2021-04-06 18:30:00|15195.6|15193.6|15190.6|15188.6|15196.1|15194.1|15190.6|15188.6|60
1617734100000|2021-04-06 18:35:00|15190.1|15188.1|15184.1|15182.1|15190.6|15188.6|15182.1|15180.1|87
1617734400000|2021-04-06 18:40:00|15183.6|15181.6|15186.6|15184.6|15189.1|15187.1|15183.1|15181.1|50
1617734700000|2021-04-06 18:45:00|15186.1|15184.1|15190.6|15188.6|15191.6|15189.6|15185.1|15183.1|52
1617735000000|2021-04-06 18:50:00|15190.1|15188.1|15185.1|15183.1|15190.1|15188.1|15184.6|15182.6|50
1617735300000|2021-04-06 18:55:00|15185.6|15183.6|15183.1|15181.1|15187.6|15185.6|15182.6|15180.6|85
1617735600000|2021-04-06 19:00:00|15183.6|15181.6|15172.6|15170.6|15184.1|15182.1|15172.1|15170.1|156
1617735900000|2021-04-06 19:05:00|15173.1|15171.1|15171.6|15169.6|15177.6|15175.6|15170.1|15168.1|107
1617736200000|2021-04-06 19:10:00|15172.6|15170.6|15176.1|15174.1|15177.1|15175.1|15170.6|15168.6|73
1617736500000|2021-04-06 19:15:00|15175.6|15173.6|15184.6|15182.6|15185.6|15183.6|15173.6|15171.6|130
1617736800000|2021-04-06 19:20:00|15185.1|15183.1|15186.1|15184.1|15187.6|15185.6|15184.1|15182.1|79
1617737100000|2021-04-06 19:25:00|15186.6|15184.6|15182.6|15180.6|15187.6|15185.6|15181.6|15179.6|52
1617737400000|2021-04-06 19:30:00|15181.6|15179.6|15187.1|15185.1|15189.6|15187.6|15179.6|15177.6|113
1617737700000|2021-04-06 19:35:00|15187.6|15185.6|15184.6|15182.6|15193.6|15191.6|15184.1|15182.1|83
1617738000000|2021-04-06 19:40:00|15184.1|15182.1|15184.1|15182.1|15190.1|15188.1|15183.6|15181.6|44
1617738300000|2021-04-06 19:45:00|15185.1|15183.1|15188.6|15186.6|15189.6|15187.6|15184.1|15182.1|96
1617738600000|2021-04-06 19:50:00|15187.1|15185.1|15186.1|15184.1|15191.1|15189.1|15184.6|15182.6|193
1617738900000|2021-04-06 19:55:00|15186.6|15184.6|15199.6|15197.6|15203.1|15201.1|15185.6|15183.6|297
1617739200000|2021-04-06 20:00:00|15198.1|15193.1|15200.9|15195.9|15202.4|15197.4|15195.5|15190.5|7
1617739500000|2021-04-06 20:05:00|15201.7|15196.7|15200|15195|15201.8|15196.8|15199.2|15194.2|0
1617739800000|2021-04-06 20:10:00|15199.2|15194.2|15200.8|15195.8|15201.2|15196.2|15198.3|15193.3|0
1617740100000|2021-04-06 20:15:00|15200.4|15195.4|15201.5|15196.5|15201.9|15196.9|15200.4|15195.4|0
1617740400000|2021-04-06 20:20:00|15201.7|15196.7|15199.7|15194.7|15202.1|15197.1|15198.1|15193.1|0
1617740700000|2021-04-06 20:25:00|15199.5|15194.5|15198.9|15193.9|15199.8|15194.8|15198.2|15193.2|0
1617741000000|2021-04-06 20:30:00|15199.5|15194.5|15199.4|15194.4|15200.3|15195.3|15195.9|15190.9|0
1617741300000|2021-04-06 20:35:00|15198.6|15193.6|15200.8|15195.8|15200.8|15195.8|15197.7|15192.7|0
1617741600000|2021-04-06 20:40:00|15199.9|15194.9|15203.3|15198.3|15203.3|15198.3|15199.8|15194.8|0
1617741900000|2021-04-06 20:45:00|15202.5|15197.5|15205|15200|15206.6|15201.6|15202.5|15197.5|0
1617742200000|2021-04-06 20:50:00|15205.8|15200.8|15204.2|15199.2|15207.7|15202.7|15204.2|15199.2|0
1617742500000|2021-04-06 20:55:00|15203.4|15198.4|15206.7|15201.7|15207.6|15202.6|15202.5|15197.5|0
1617742800000|2021-04-06 21:00:00|15206.4|15201.4|15205|15200|15206.4|15201.4|15204.5|15199.5|0
1617743100000|2021-04-06 21:05:00|15204.9|15199.9|15204.2|15199.2|15204.9|15199.9|15204.2|15199.2|0
1617743400000|2021-04-06 21:10:00|15204.3|15199.3|15204.4|15199.4|15204.4|15199.4|15204.3|15199.3|0
1617743700000|2021-04-06 21:15:00|15204.8|15199.8|15204.9|15199.9|15205.1|15200.1|15204.6|15199.6|0
1617744000000|2021-04-06 21:20:00|15205.1|15200.1|15205.1|15200.1|15206.2|15201.2|15204.6|15199.6|0
1617744300000|2021-04-06 21:25:00|15205|15200|15204.7|15199.7|15205.8|15200.8|15204|15199|0
1617744600000|2021-04-06 21:30:00|15204.8|15199.8|15207.6|15202.6|15207.6|15202.6|15204.7|15199.7|0
1617744900000|2021-04-06 21:35:00|15207.1|15202.1|15207.2|15202.2|15207.3|15202.3|15207.1|15202.1|0
1617745200000|2021-04-06 21:40:00|15207.1|15202.1|15208.2|15203.2|15208.6|15203.6|15207.1|15202.1|0
1617745500000|2021-04-06 21:45:00|15208|15203|15208.1|15203.1|15208.1|15203.1|15208|15203|0
1617745800000|2021-04-06 21:50:00|15208.7|15203.7|15207.8|15202.8|15208.7|15203.7|15207.8|15202.8|0
1617746100000|2021-04-06 21:55:00|15207.5|15202.5|15207.7|15202.7|15208.2|15203.2|15206.8|15201.8|0
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15203.2|15198.2|15208.8|15203.8|15202.3|15197.3|0
1617746700000|2021-04-06 22:05:00|15204|15199|15202|15197|15204|15199|15201.2|15196.2|0
1617747000000|2021-04-06 22:10:00|15202.9|15197.9|15202.8|15197.8|15203.7|15198.7|15201.2|15196.2|0
1617747300000|2021-04-06 22:15:00|15202.4|15197.4|15204.5|15199.5|15204.5|15199.5|15202.4|15197.4|0
1617747600000|2021-04-06 22:20:00|15203.6|15198.6|15202.6|15197.6|15204.5|15199.5|15201.9|15196.9|0
1617747900000|2021-04-06 22:25:00|15202.2|15197.2|15202.2|15197.2|15203.1|15198.1|15202.2|15197.2|0
1617748200000|2021-04-06 22:30:00|15203.1|15198.1|15208.2|15203.2|15209.1|15204.1|15203.1|15198.1|0
1617748500000|2021-04-06 22:35:00|15209.1|15204.1|15213.9|15208.9|15213.9|15208.9|15208.2|15203.2|0
1617748800000|2021-04-06 22:40:00|15214.2|15209.2|15215.9|15210.9|15217.7|15212.7|15214.2|15209.2|0
1617749100000|2021-04-06 22:45:00|15215.4|15210.4|15214.5|15209.5|15216.3|15211.3|15214.5|15209.5|0
1617749400000|2021-04-06 22:50:00|15215.3|15210.3|15215.4|15210.4|15218|15213|15214|15209|0
1617749700000|2021-04-06 22:55:00|15215|15210|15213.5|15208.5|15216.9|15211.9|15213.5|15208.5|0
1617750000000|2021-04-06 23:00:00|15212.6|15207.6|15212.6|15207.6|15215.2|15210.2|15212.6|15207.6|0
1617750300000|2021-04-06 23:05:00|15213.5|15208.5|15214.7|15209.7|15214.7|15209.7|15212.6|15207.6|0
1617750600000|2021-04-06 23:10:00|15215.5|15210.5|15214|15209|15215.5|15210.5|15213.1|15208.1|0
1617750900000|2021-04-06 23:15:00|15213.6|15208.6|15212.3|15207.3|15213.6|15208.6|15211.5|15206.5|0
1617751200000|2021-04-06 23:20:00|15213.1|15208.1|15213.1|15208.1|15214|15209|15212.3|15207.3|0
1617751500000|2021-04-06 23:25:00|15214|15209|15215.7|15210.7|15215.7|15210.7|15214|15209|0
1617751800000|2021-04-06 23:30:00|15216.5|15211.5|15215|15210|15216.6|15211.6|15214.9|15209.9|0
1617752100000|2021-04-06 23:35:00|15214.7|15209.7|15215.5|15210.5|15216.3|15211.3|15213.8|15208.8|0
1617752400000|2021-04-06 23:40:00|15214.6|15209.6|15213.8|15208.8|15214.7|15209.7|15213|15208|0
1617752700000|2021-04-06 23:45:00|15214.6|15209.6|15217|15212|15218|15213|15214.2|15209.2|0
1617753000000|2021-04-06 23:50:00|15216.2|15211.2|15219.1|15214.1|15219.9|15214.9|15215.7|15210.7|0
1617753300000|2021-04-06 23:55:00|15218.2|15213.2|15219.8|15214.8|15221.9|15216.9|15218.2|15213.2|0
1617753600000|2021-04-07 00:00:00|15218.9|15213.9|15215.6|15210.6|15219.8|15214.8|15212.2|15207.2|0
1617753900000|2021-04-07 00:05:00|15214.8|15209.8|15211|15206|15216.5|15211.5|15209.7|15204.7|0
1617754200000|2021-04-07 00:10:00|15211.8|15206.8|15214.7|15209.7|15215.6|15210.6|15211.8|15206.8|0
1617754500000|2021-04-07 00:15:00|15215.6|15211.6|15209.6|15205.6|15217.6|15213.6|15209.6|15205.6|63
1617754800000|2021-04-07 00:20:00|15209.1|15205.1|15213.6|15209.6|15215.1|15211.1|15208.1|15204.1|21
1617755100000|2021-04-07 00:25:00|15213.1|15209.1|15215.1|15211.1|15215.1|15211.1|15210.6|15206.6|11
1617755400000|2021-04-07 00:30:00|15214.6|15210.6|15214.6|15210.6|15216.6|15212.6|15212.6|15208.6|16
1617755700000|2021-04-07 00:35:00|15215.1|15211.1|15220.1|15216.1|15222.1|15218.1|15215.1|15211.1|55
1617756000000|2021-04-07 00:40:00|15219.6|15215.6|15223.6|15219.6|15226.1|15222.1|15219.1|15215.1|17
1617756300000|2021-04-07 00:45:00|15223.1|15219.1|15225.1|15221.1|15225.1|15221.1|15222.1|15218.1|19
1617756600000|2021-04-07 00:50:00|15225.6|15221.6|15223.6|15219.6|15226.1|15222.1|15221.6|15217.6|11
1617756900000|2021-04-07 00:55:00|15224.1|15220.1|15223.1|15219.1|15224.1|15220.1|15222.6|15218.6|4
1617757200000|2021-04-07 01:00:00|15222.6|15218.6|15222.6|15218.6|15224.1|15220.1|15219.6|15215.6|13
1617757500000|2021-04-07 01:05:00|15222.1|15218.1|15221.1|15217.1|15223.1|15219.1|15221.1|15217.1|6
1617757800000|2021-04-07 01:10:00|15221.6|15217.6|15225.1|15221.1|15225.1|15221.1|15221.6|15217.6|18
1617758100000|2021-04-07 01:15:00|15224.1|15220.1|15221.6|15217.6|15225.1|15221.1|15221.1|15217.1|28
1617758400000|2021-04-07 01:20:00|15221.1|15217.1|15216.6|15212.6|15221.1|15217.1|15216.6|15212.6|7
1617758700000|2021-04-07 01:25:00|15215.1|15211.1|15217.6|15213.6|15217.6|15213.6|15215.1|15211.1|22
1617759000000|2021-04-07 01:30:00|15217.1|15213.1|15210.1|15206.1|15217.1|15213.1|15209.6|15205.6|16
1617759300000|2021-04-07 01:35:00|15209.6|15205.6|15211.6|15207.6|15213.6|15209.6|15209.6|15205.6|32
1617759600000|2021-04-07 01:40:00|15212.1|15208.1|15202.6|15198.6|15212.6|15208.6|15202.1|15198.1|38
1617759900000|2021-04-07 01:45:00|15202.1|15198.1|15197.1|15193.1|15204.6|15200.6|15193.1|15189.1|50
1617760200000|2021-04-07 01:50:00|15197.6|15193.6|15199.6|15195.6|15199.6|15195.6|15190.1|15186.1|41
1617760500000|2021-04-07 01:55:00|15199.1|15195.1|15198.6|15194.6|15199.1|15195.1|15195.1|15191.1|18
1617760800000|2021-04-07 02:00:00|15198.1|15194.1|15208.6|15204.6|15209.6|15205.6|15197.6|15193.6|22
1617761100000|2021-04-07 02:05:00|15208.1|15204.1|15207.6|15203.6|15210.1|15206.1|15204.1|15200.1|14
1617761400000|2021-04-07 02:10:00|15208.1|15204.1|15206.1|15202.1|15210.6|15206.6|15203.1|15199.1|19
1617761700000|2021-04-07 02:15:00|15205.6|15201.6|15207.1|15203.1|15209.6|15205.6|15204.6|15200.6|10
1617762000000|2021-04-07 02:20:00|15206.6|15202.6|15201.1|15197.1|15207.1|15203.1|15200.6|15196.6|3
1617762300000|2021-04-07 02:25:00|15200.6|15196.6|15200.6|15196.6|15204.1|15200.1|15198.6|15194.6|27
1617762600000|2021-04-07 02:30:00|15200.1|15196.1|15203.6|15199.6|15204.1|15200.1|15199.1|15195.1|0
1617762900000|2021-04-07 02:35:00|15203.1|15199.1|15206.6|15202.6|15208.1|15204.1|15202.1|15198.1|11
1617763200000|2021-04-07 02:40:00|15207.1|15203.1|15205.6|15201.6|15207.6|15203.6|15205.1|15201.1|2
1617763500000|2021-04-07 02:45:00|15206.1|15202.1|15201.6|15197.6|15206.1|15202.1|15201.6|15197.6|24
1617763800000|2021-04-07 02:50:00|15202.1|15198.1|15200.1|15196.1|15202.6|15198.6|15198.1|15194.1|11
1617764100000|2021-04-07 02:55:00|15199.6|15195.6|15190.6|15186.6|15199.6|15195.6|15189.6|15185.6|32
1617764400000|2021-04-07 03:00:00|15191.1|15187.1|15196.1|15192.1|15196.6|15192.6|15191.1|15187.1|7
1617764700000|2021-04-07 03:05:00|15196.6|15192.6|15199.6|15195.6|15200.1|15196.1|15194.6|15190.6|13
1617765000000|2021-04-07 03:10:00|15200.1|15196.1|15209.1|15205.1|15209.6|15205.6|15200.1|15196.1|13
1617765300000|2021-04-07 03:15:00|15208.1|15204.1|15205.6|15201.6|15208.6|15204.6|15204.1|15200.1|16
1617765600000|2021-04-07 03:20:00|15206.1|15202.1|15204.6|15200.6|15209.1|15205.1|15204.1|15200.1|13
1617765900000|2021-04-07 03:25:00|15205.1|15201.1|15205.6|15201.6|15205.6|15201.6|15204.1|15200.1|4
1617766200000|2021-04-07 03:30:00|15206.1|15202.1|15213.6|15209.6|15214.1|15210.1|15204.6|15200.6|12
1617766500000|2021-04-07 03:35:00|15214.1|15210.1|15212.6|15208.6|15214.1|15210.1|15212.1|15208.1|5
1617766800000|2021-04-07 03:40:00|15212.1|15208.1|15210.1|15206.1|15212.1|15208.1|15209.6|15205.6|7
1617767100000|2021-04-07 03:45:00|15209.6|15205.6|15208.6|15204.6|15209.6|15205.6|15207.1|15203.1|4
1617767400000|2021-04-07 03:50:00|15209.1|15205.1|15210.1|15206.1|15211.1|15207.1|15209.1|15205.1|4
1617767700000|2021-04-07 03:55:00|15210.6|15206.6|15210.6|15206.6|15213.1|15209.1|15210.1|15206.1|7
1617768000000|2021-04-07 04:00:00|15211.1|15207.1|15214.6|15210.6|15216.6|15212.6|15210.6|15206.6|8
1617768300000|2021-04-07 04:05:00|15214.1|15210.1|15215.6|15211.6|15216.1|15212.1|15214.1|15210.1|4
1617768600000|2021-04-07 04:10:00|15216.1|15212.1|15214.6|15210.6|15217.1|15213.1|15214.1|15210.1|1
1617768900000|2021-04-07 04:15:00|15214.1|15210.1|15211.6|15207.6|15214.1|15210.1|15209.6|15205.6|10
1617769200000|2021-04-07 04:20:00|15211.1|15207.1|15210.6|15206.6|15211.1|15207.1|15208.1|15204.1|17
1617769500000|2021-04-07 04:25:00|15211.1|15207.1|15210.6|15206.6|15212.6|15208.6|15208.6|15204.6|2
1617769800000|2021-04-07 04:30:00|15210.1|15206.1|15209.1|15205.1|15210.1|15206.1|15207.6|15203.6|4
1617770100000|2021-04-07 04:35:00|15209.6|15205.6|15210.1|15206.1|15210.1|15206.1|15208.1|15204.1|4
1617770400000|2021-04-07 04:40:00|15209.6|15205.6|15213.1|15209.1|15213.1|15209.1|15209.6|15205.6|3
1617770700000|2021-04-07 04:45:00|15212.6|15208.6|15212.6|15208.6|15213.6|15209.6|15211.6|15207.6|0
1617771000000|2021-04-07 04:50:00|15212.1|15208.1|15210.1|15206.1|15212.1|15208.1|15209.6|15205.6|8
1617771300000|2021-04-07 04:55:00|15209.6|15205.6|15209.6|15205.6|15209.6|15205.6|15207.6|15203.6|6
1617771600000|2021-04-07 05:00:00|15209.1|15205.1|15201.6|15197.6|15209.1|15205.1|15201.6|15197.6|13
1617771900000|2021-04-07 05:05:00|15202.1|15198.1|15203.6|15199.6|15204.1|15200.1|15201.6|15197.6|10
1617772200000|2021-04-07 05:10:00|15204.1|15200.1|15204.1|15200.1|15207.6|15203.6|15202.1|15198.1|13
1617772500000|2021-04-07 05:15:00|15205.6|15201.6|15193.1|15189.1|15206.1|15202.1|15193.1|15189.1|39
1617772800000|2021-04-07 05:20:00|15194.1|15190.1|15202.1|15198.1|15202.1|15198.1|15193.6|15189.6|41
1617773100000|2021-04-07 05:25:00|15202.6|15198.6|15204.1|15200.1|15207.1|15203.1|15202.1|15198.1|40
1617773400000|2021-04-07 05:30:00|15203.6|15199.6|15204.6|15200.6|15206.6|15202.6|15203.1|15199.1|25
1617773700000|2021-04-07 05:35:00|15204.1|15200.1|15201.1|15197.1|15204.6|15200.6|15200.6|15196.6|10
1617774000000|2021-04-07 05:40:00|15200.6|15196.6|15200.6|15196.6|15201.6|15197.6|15199.6|15195.6|7
1617774300000|2021-04-07 05:45:00|15200.1|15196.1|15203.1|15199.1|15203.6|15199.6|15199.6|15195.6|10
1617774600000|2021-04-07 05:50:00|15203.6|15199.6|15205.1|15201.1|15205.6|15201.6|15203.1|15199.1|10
1617774900000|2021-04-07 05:55:00|15205.6|15201.6|15208.1|15204.1|15208.1|15204.1|15202.6|15198.6|46
1617775200000|2021-04-07 06:00:00|15207.1|15205.1|15222.1|15220.1|15222.1|15220.1|15207.1|15205.1|229
1617775500000|2021-04-07 06:05:00|15222.6|15220.6|15220.1|15218.1|15223.1|15221.1|15217.6|15215.6|105
1617775800000|2021-04-07 06:10:00|15219.6|15217.6|15221.6|15219.6|15221.6|15219.6|15215.1|15213.1|142
1617776100000|2021-04-07 06:15:00|15221.1|15219.1|15216.6|15214.6|15222.6|15220.6|15216.1|15214.1|99
1617776400000|2021-04-07 06:20:00|15216.1|15214.1|15217.6|15215.6|15220.6|15218.6|15216.1|15214.1|57
1617776700000|2021-04-07 06:25:00|15217.1|15215.1|15218.6|15216.6|15223.6|15221.6|15217.1|15215.1|81
1617777000000|2021-04-07 06:30:00|15218.1|15216.1|15218.6|15216.6|15220.6|15218.6|15216.6|15214.6|90
1617777300000|2021-04-07 06:35:00|15219.1|15217.1|15221.6|15219.6|15222.6|15220.6|15219.1|15217.1|62
1617777600000|2021-04-07 06:40:00|15221.1|15219.1|15222.1|15220.1|15224.6|15222.6|15221.1|15219.1|69
1617777900000|2021-04-07 06:45:00|15220.1|15218.1|15216.6|15214.6|15220.6|15218.6|15216.6|15214.6|69
1617778200000|2021-04-07 06:50:00|15217.1|15215.1|15209.6|15207.6|15217.6|15215.6|15209.6|15207.6|115
1617778500000|2021-04-07 06:55:00|15210.6|15208.6|15208.1|15206.1|15212.6|15210.6|15206.1|15204.1|209
1617778800000|2021-04-07 07:00:00|15207.7|15206.5|15208.2|15207|15225.2|15224|15199.2|15198|1524
1617779100000|2021-04-07 07:05:00|15208.7|15207.5|15228.2|15227|15236.2|15235|15207.7|15206.5|955
1617779400000|2021-04-07 07:10:00|15228.7|15227.5|15238.7|15237.5|15241.7|15240.5|15221.7|15220.5|689
1617779700000|2021-04-07 07:15:00|15238.2|15237|15240.2|15239|15245.2|15244|15233.2|15232|571
1617780000000|2021-04-07 07:20:00|15239.7|15238.5|15225.7|15224.5|15244.2|15243|15223.2|15222|618
1617780300000|2021-04-07 07:25:00|15226.2|15225|15235.7|15234.5|15243.7|15242.5|15225.7|15224.5|597
1617780600000|2021-04-07 07:30:00|15236.2|15235|15227.7|15226.5|15242.2|15241|15214.2|15213|820
1617780900000|2021-04-07 07:35:00|15228.2|15227|15231.2|15230|15234.7|15233.5|15227.2|15226|301
1617781200000|2021-04-07 07:40:00|15230.8|15229.6|15225.3|15224.1|15235.3|15234.1|15223.8|15222.6|311
1617781500000|2021-04-07 07:45:00|15224.8|15223.6|15225.8|15224.6|15233.8|15232.6|15218.3|15217.1|386
1617781800000|2021-04-07 07:50:00|15225.3|15224.1|15220.3|15219.1|15225.8|15224.6|15213.8|15212.6|480
1617782100000|2021-04-07 07:55:00|15219.8|15218.6|15220.3|15219.1|15226.8|15225.6|15217.8|15216.6|364
1617782400000|2021-04-07 08:00:00|15220.8|15219.6|15222.8|15221.6|15222.8|15221.6|15215.8|15214.6|211
1617782700000|2021-04-07 08:05:00|15222.3|15221.1|15218.3|15217.1|15225.3|15224.1|15214.8|15213.6|272
1617783000000|2021-04-07 08:10:00|15217.8|15216.6|15211.8|15210.6|15218.3|15217.1|15208.8|15207.6|299
1617783300000|2021-04-07 08:15:00|15211.3|15210.1|15210.3|15209.1|15212.8|15211.6|15204.3|15203.1|363
1617783600000|2021-04-07 08:20:00|15209.8|15208.6|15216.8|15215.6|15221.8|15220.6|15209.8|15208.6|440
1617783900000|2021-04-07 08:25:00|15215.8|15214.6|15224.3|15223.1|15226.3|15225.1|15214.8|15213.6|327
1617784200000|2021-04-07 08:30:00|15223.8|15222.6|15223.3|15222.1|15226.8|15225.6|15222.3|15221.1|191
1617784500000|2021-04-07 08:35:00|15223.8|15222.6|15223.8|15222.6|15226.8|15225.6|15221.8|15220.6|188
1617784800000|2021-04-07 08:40:00|15224.3|15223.1|15216.8|15215.6|15224.8|15223.6|15214.8|15213.6|265
1617785100000|2021-04-07 08:45:00|15216.3|15215.1|15216.3|15215.1|15217.8|15216.6|15214.8|15213.6|189
1617785400000|2021-04-07 08:50:00|15215.8|15214.6|15209.8|15208.6|15216.3|15215.1|15209.3|15208.1|273
1617785700000|2021-04-07 08:55:00|15210.3|15209.1|15213.8|15212.6|15214.8|15213.6|15208.8|15207.6|283
1617786000000|2021-04-07 09:00:00|15214.3|15213.1|15217.8|15216.6|15218.3|15217.1|15210.8|15209.6|199
1617786300000|2021-04-07 09:05:00|15218.3|15217.1|15219.8|15218.6|15222.3|15221.1|15216.3|15215.1|214
1617786600000|2021-04-07 09:10:00|15219.3|15218.1|15215.8|15214.6|15220.8|15219.6|15213.8|15212.6|344
1617786900000|2021-04-07 09:15:00|15215.3|15214.1|15208.3|15207.1|15215.3|15214.1|15202.8|15201.6|336
1617787200000|2021-04-07 09:20:00|15208.8|15207.6|15212.8|15211.6|15216.3|15215.1|15207.8|15206.6|170
1617787500000|2021-04-07 09:25:00|15213.3|15212.1|15210.8|15209.6|15214.8|15213.6|15208.8|15207.6|172
1617787800000|2021-04-07 09:30:00|15210.3|15209.1|15199.8|15198.6|15212.8|15211.6|15198.8|15197.6|212
1617788100000|2021-04-07 09:35:00|15199.3|15198.1|15201.8|15200.6|15203.8|15202.6|15194.8|15193.6|421
1617788400000|2021-04-07 09:40:00|15202.3|15201.1|15207.3|15206.1|15207.8|15206.6|15201.8|15200.6|246
1617788700000|2021-04-07 09:45:00|15207.8|15206.6|15210.3|15209.1|15212.3|15211.1|15202.8|15201.6|219
1617789000000|2021-04-07 09:50:00|15210.8|15209.6|15208.3|15207.1|15211.8|15210.6|15206.3|15205.1|168
1617789300000|2021-04-07 09:55:00|15207.8|15206.6|15203.3|15202.1|15208.3|15207.1|15201.8|15200.6|100
1617789600000|2021-04-07 10:00:00|15202.8|15201.6|15204.3|15203.1|15206.8|15205.6|15201.3|15200.1|310
1617789900000|2021-04-07 10:05:00|15204.8|15203.6|15209.8|15208.6|15214.3|15213.1|15204.3|15203.1|182
1617790200000|2021-04-07 10:10:00|15210.3|15209.1|15216.3|15215.1|15217.8|15216.6|15209.8|15208.6|193
1617790500000|2021-04-07 10:15:00|15215.8|15214.6|15216.8|15215.6|15217.8|15216.6|15211.8|15210.6|307
1617790800000|2021-04-07 10:20:00|15217.3|15216.1|15214.8|15213.6|15219.3|15218.1|15213.3|15212.1|119
1617791100000|2021-04-07 10:25:00|15214.3|15213.1|15214.8|15213.6|15215.3|15214.1|15209.8|15208.6|490
1617791400000|2021-04-07 10:30:00|15215.3|15214.1|15213.3|15212.1|15216.8|15215.6|15208.8|15207.6|175
1617791700000|2021-04-07 10:35:00|15212.8|15211.6|15214.3|15213.1|15216.8|15215.6|15209.8|15208.6|161
1617792000000|2021-04-07 10:40:00|15213.8|15212.6|15210.3|15209.1|15213.8|15212.6|15209.8|15208.6|69
1617792300000|2021-04-07 10:45:00|15210.8|15209.6|15203.3|15202.1|15210.8|15209.6|15202.8|15201.6|153
1617792600000|2021-04-07 10:50:00|15203.8|15202.6|15204.8|15203.6|15208.3|15207.1|15201.8|15200.6|120
1617792900000|2021-04-07 10:55:00|15205.3|15204.1|15196.8|15195.6|15205.8|15204.6|15196.3|15195.1|393
1617793200000|2021-04-07 11:00:00|15195.8|15194.6|15196.3|15195.1|15197.8|15196.6|15189.8|15188.6|338
1617793500000|2021-04-07 11:05:00|15195.8|15194.6|15197.8|15196.6|15199.3|15198.1|15189.8|15188.6|227
1617793800000|2021-04-07 11:10:00|15197.3|15196.1|15205.3|15204.1|15206.8|15205.6|15195.8|15194.6|272
1617794100000|2021-04-07 11:15:00|15204.8|15203.6|15211.8|15210.6|15212.3|15211.1|15204.8|15203.6|340
1617794400000|2021-04-07 11:20:00|15210.8|15209.6|15205.8|15204.6|15211.3|15210.1|15203.3|15202.1|205
1617794700000|2021-04-07 11:25:00|15205.3|15204.1|15200.3|15199.1|15206.3|15205.1|15199.8|15198.6|156
1617795000000|2021-04-07 11:30:00|15200.8|15199.6|15205.3|15204.1|15205.8|15204.6|15199.8|15198.6|94
1617795300000|2021-04-07 11:35:00|15205.8|15204.6|15204.8|15203.6|15206.8|15205.6|15202.8|15201.6|176
1617795600000|2021-04-07 11:40:00|15205.4|15204.2|15197.4|15196.2|15205.4|15204.2|15197.4|15196.2|220
1617795900000|2021-04-07 11:45:00|15196.9|15195.7|15195.9|15194.7|15200.9|15199.7|15194.4|15193.2|208
1617796200000|2021-04-07 11:50:00|15196.4|15195.2|15190.9|15189.7|15197.4|15196.2|15188.4|15187.2|248
1617796500000|2021-04-07 11:55:00|15191.4|15190.2|15186.4|15185.2|15192.4|15191.2|15186.4|15185.2|267
1617796800000|2021-04-07 12:00:00|15186.9|15185.7|15189.4|15188.2|15191.4|15190.2|15185.4|15184.2|205
1617797100000|2021-04-07 12:05:00|15189.9|15188.7|15199.4|15198.2|15200.9|15199.7|15189.4|15188.2|184
1617797400000|2021-04-07 12:10:00|15198.9|15197.7|15193.4|15192.2|15201.4|15200.2|15193.4|15192.2|180
1617797700000|2021-04-07 12:15:00|15192.9|15191.7|15185.9|15184.7|15193.4|15192.2|15183.4|15182.2|290
1617798000000|2021-04-07 12:20:00|15185.4|15184.2|15180.9|15179.7|15186.4|15185.2|15176.9|15175.7|293
1617798300000|2021-04-07 12:25:00|15181.4|15180.2|15177.9|15176.7|15181.9|15180.7|15174.9|15173.7|260
1617798600000|2021-04-07 12:30:00|15178.4|15177.2|15179.4|15178.2|15184.4|15183.2|15177.9|15176.7|255
1617798900000|2021-04-07 12:35:00|15179.9|15178.7|15178.9|15177.7|15182.4|15181.2|15175.4|15174.2|176
1617799200000|2021-04-07 12:40:00|15178.4|15177.2|15177.4|15176.2|15182.4|15181.2|15173.4|15172.2|279
1617799500000|2021-04-07 12:45:00|15176.9|15175.7|15171.9|15170.7|15176.9|15175.7|15169.9|15168.7|204
1617799800000|2021-04-07 12:50:00|15172.4|15171.2|15167.4|15166.2|15172.4|15171.2|15161.9|15160.7|408
1617800100000|2021-04-07 12:55:00|15167.9|15166.7|15161.9|15160.7|15169.4|15168.2|15160.4|15159.2|213
1617800400000|2021-04-07 13:00:00|15162.4|15161.2|15169.4|15168.2|15171.4|15170.2|15161.9|15160.7|309
1617800700000|2021-04-07 13:05:00|15169.9|15168.7|15180.4|15179.2|15181.4|15180.2|15168.4|15167.2|427
1617801000000|2021-04-07 13:10:00|15179.4|15178.2|15184.4|15183.2|15185.4|15184.2|15179.4|15178.2|315
1617801300000|2021-04-07 13:15:00|15184.9|15183.7|15185.4|15184.2|15187.4|15186.2|15181.4|15180.2|305
1617801600000|2021-04-07 13:20:00|15184.9|15183.7|15185.4|15184.2|15186.4|15185.2|15183.4|15182.2|101
1617801900000|2021-04-07 13:25:00|15185.9|15184.7|15186.4|15185.2|15186.4|15185.2|15181.4|15180.2|169
1617802200000|2021-04-07 13:30:00|15187.4|15186.2|15193.4|15192.2|15196.4|15195.2|15186.4|15185.2|657
1617802500000|2021-04-07 13:35:00|15193.9|15192.7|15194.9|15193.7|15199.9|15198.7|15191.4|15190.2|415
1617802800000|2021-04-07 13:40:00|15195.4|15194.2|15189.4|15188.2|15196.4|15195.2|15187.4|15186.2|384
1617803100000|2021-04-07 13:45:00|15190.4|15189.2|15190.9|15189.7|15193.9|15192.7|15183.4|15182.2|229
1617803400000|2021-04-07 13:50:00|15191.4|15190.2|15176.4|15175.2|15191.4|15190.2|15175.4|15174.2|256
1617803700000|2021-04-07 13:55:00|15176.9|15175.7|15179.9|15178.7|15182.4|15181.2|15172.9|15171.7|349
1617804000000|2021-04-07 14:00:00|15180.4|15179.2|15188.9|15187.7|15191.4|15190.2|15178.4|15177.2|303
1617804300000|2021-04-07 14:05:00|15189.4|15188.2|15193.4|15192.2|15194.4|15193.2|15188.4|15187.2|378
1617804600000|2021-04-07 14:10:00|15193.9|15192.7|15193.4|15192.2|15196.4|15195.2|15188.4|15187.2|309
1617804900000|2021-04-07 14:15:00|15192.9|15191.7|15192.4|15191.2|15195.4|15194.2|15188.9|15187.7|158
1617805200000|2021-04-07 14:20:00|15192.9|15191.7|15192.9|15191.7|15194.4|15193.2|15190.4|15189.2|106
1617805500000|2021-04-07 14:25:00|15192.4|15191.2|15198.4|15197.2|15199.4|15198.2|15189.4|15188.2|253
1617805800000|2021-04-07 14:30:00|15198.9|15197.7|15203.4|15202.2|15205.4|15204.2|15198.4|15197.2|432
1617806100000|2021-04-07 14:35:00|15202.9|15201.7|15203.4|15202.2|15208.4|15207.2|15200.4|15199.2|367
1617806400000|2021-04-07 14:40:00|15202.9|15201.7|15206.9|15205.7|15210.4|15209.2|15202.4|15201.2|251
1617806700000|2021-04-07 14:45:00|15206.4|15205.2|15205.4|15204.2|15208.4|15207.2|15204.4|15203.2|208
1617807000000|2021-04-07 14:50:00|15205.9|15204.7|15207.4|15206.2|15209.4|15208.2|15205.4|15204.2|233
1617807300000|2021-04-07 14:55:00|15207.9|15206.7|15203.4|15202.2|15209.4|15208.2|15201.4|15200.2|355
1617807600000|2021-04-07 15:00:00|15203.9|15202.7|15199.4|15198.2|15204.9|15203.7|15199.4|15198.2|259
1617807900000|2021-04-07 15:05:00|15198.9|15197.7|15197.9|15196.7|15202.9|15201.7|15195.4|15194.2|348
1617808200000|2021-04-07 15:10:00|15198.4|15197.2|15191.9|15190.7|15199.4|15198.2|15190.9|15189.7|203
1617808500000|2021-04-07 15:15:00|15191.4|15190.2|15185.4|15184.2|15193.9|15192.7|15184.9|15183.7|279
1617808800000|2021-04-07 15:20:00|15185.9|15184.7|15183.9|15182.7|15187.9|15186.7|15183.9|15182.7|240
1617809100000|2021-04-07 15:25:00|15183.4|15182.2|15188.4|15187.2|15188.9|15187.7|15177.9|15176.7|771
1617809400000|2021-04-07 15:30:00|15187.9|15186.7|15177.3|15175.3|15188.3|15186.7|15173.3|15171.3|1421
1617809700000|2021-04-07 15:35:00|15176.8|15174.8|15166.3|15164.3|15180.3|15178.3|15164.8|15162.8|617
1617810000000|2021-04-07 15:40:00|15165.8|15163.8|15163.3|15161.3|15165.8|15163.8|15159.3|15157.3|414
1617810300000|2021-04-07 15:45:00|15163.8|15161.8|15172.3|15170.3|15175.3|15173.3|15163.3|15161.3|305
1617810600000|2021-04-07 15:50:00|15172.8|15170.8|15173.3|15171.3|15174.3|15172.3|15171.8|15169.8|140
1617810900000|2021-04-07 15:55:00|15172.8|15170.8|15177.3|15175.3|15177.3|15175.3|15167.3|15165.3|148
1617811200000|2021-04-07 16:00:00|15177.8|15175.8|15178.3|15176.3|15182.3|15180.3|15176.3|15174.3|119
1617811500000|2021-04-07 16:05:00|15178.8|15176.8|15179.3|15177.3|15179.3|15177.3|15177.3|15175.3|28
1617811800000|2021-04-07 16:10:00|15178.8|15176.8|15176.8|15174.8|15179.3|15177.3|15174.3|15172.3|90
1617812100000|2021-04-07 16:15:00|15176.3|15174.3|15166.3|15164.3|15178.3|15176.3|15165.3|15163.3|116
1617812400000|2021-04-07 16:20:00|15166.8|15164.8|15177.8|15175.8|15178.3|15176.3|15165.3|15163.3|141
1617812700000|2021-04-07 16:25:00|15178.3|15176.3|15171.3|15169.3|15178.3|15176.3|15170.8|15168.8|75
1617813000000|2021-04-07 16:30:00|15171.8|15169.8|15178.3|15176.3|15178.8|15176.8|15170.3|15168.3|60
1617813300000|2021-04-07 16:35:00|15177.8|15175.8|15183.8|15181.8|15184.8|15182.8|15176.3|15174.3|77
1617813600000|2021-04-07 16:40:00|15183.3|15181.3|15184.3|15182.3|15185.3|15183.3|15181.8|15179.8|74
1617813900000|2021-04-07 16:45:00|15183.8|15181.8|15185.8|15183.8|15189.8|15187.8|15183.3|15181.3|76
1617814200000|2021-04-07 16:50:00|15185.3|15183.3|15186.3|15184.3|15190.3|15188.3|15185.3|15183.3|74
1617814500000|2021-04-07 16:55:00|15186.8|15184.8|15186.3|15184.3|15189.3|15187.3|15184.3|15182.3|59
1617814800000|2021-04-07 17:00:00|15185.8|15183.8|15189.3|15187.3|15192.8|15190.8|15185.3|15183.3|54
1617815100000|2021-04-07 17:05:00|15188.8|15186.8|15188.8|15186.8|15196.3|15194.3|15188.3|15186.3|72
1617815400000|2021-04-07 17:10:00|15189.3|15187.3|15192.8|15190.8|15194.3|15192.3|15187.8|15185.8|43
1617815700000|2021-04-07 17:15:00|15192.3|15190.3|15187.3|15185.3|15193.3|15191.3|15186.8|15184.8|31
1617816000000|2021-04-07 17:20:00|15187.8|15185.8|15181.3|15179.3|15189.8|15187.8|15180.8|15178.8|48
1617816300000|2021-04-07 17:25:00|15181.8|15179.8|15183.3|15181.3|15187.3|15185.3|15181.3|15179.3|47
1617816600000|2021-04-07 17:30:00|15182.8|15180.8|15187.8|15185.8|15188.8|15186.8|15179.3|15177.3|37
1617816900000|2021-04-07 17:35:00|15188.3|15186.3|15191.3|15189.3|15191.8|15189.8|15186.3|15184.3|53
1617817200000|2021-04-07 17:40:00|15190.8|15188.8|15193.3|15191.3|15193.3|15191.3|15189.3|15187.3|25
1617817500000|2021-04-07 17:45:00|15192.8|15190.8|15195.3|15193.3|15197.3|15195.3|15192.8|15190.8|35
1617817800000|2021-04-07 17:50:00|15195.8|15193.8|15193.8|15191.8|15195.8|15193.8|15192.8|15190.8|52
1617818100000|2021-04-07 17:55:00|15194.3|15192.3|15194.8|15192.8|15196.3|15194.3|15191.8|15189.8|42
1617818400000|2021-04-07 18:00:00|15194.3|15192.3|15199.8|15197.8|15202.3|15200.3|15194.3|15192.3|134
1617818700000|2021-04-07 18:05:00|15199.3|15197.3|15199.3|15197.3|15202.8|15200.8|15197.8|15195.8|73
1617819000000|2021-04-07 18:10:00|15199.8|15197.8|15204.8|15202.8|15206.3|15204.3|15199.8|15197.8|56
1617819300000|2021-04-07 18:15:00|15205.3|15203.3|15201.8|15199.8|15205.3|15203.3|15200.3|15198.3|32
1617819600000|2021-04-07 18:20:00|15201.3|15199.3|15203.3|15201.3|15206.3|15204.3|15199.3|15197.3|48
1617819900000|2021-04-07 18:25:00|15202.3|15200.3|15203.3|15201.3|15204.3|15202.3|15199.3|15197.3|48
1617820200000|2021-04-07 18:30:00|15202.8|15200.8|15204.3|15202.3|15206.3|15204.3|15201.8|15199.8|24
1617820500000|2021-04-07 18:35:00|15203.8|15201.8|15204.8|15202.8|15205.3|15203.3|15201.3|15199.3|40
1617820800000|2021-04-07 18:40:00|15204.3|15202.3|15202.3|15200.3|15205.8|15203.8|15201.3|15199.3|26
1617821100000|2021-04-07 18:45:00|15202.8|15200.8|15205.3|15203.3|15205.3|15203.3|15202.3|15200.3|22
1617821400000|2021-04-07 18:50:00|15206.3|15204.3|15204.3|15202.3|15207.3|15205.3|15203.3|15201.3|50
1617821700000|2021-04-07 18:55:00|15204.8|15202.8|15199.3|15197.3|15205.3|15203.3|15198.3|15196.3|49
1617822000000|2021-04-07 19:00:00|15200.3|15198.3|15201.8|15199.8|15203.8|15201.8|15198.3|15196.3|38
1617822300000|2021-04-07 19:05:00|15202.3|15200.3|15196.8|15194.8|15202.3|15200.3|15195.8|15193.8|32
1617822600000|2021-04-07 19:10:00|15197.3|15195.3|15192.3|15190.3|15197.8|15195.8|15190.8|15188.8|40
1617822900000|2021-04-07 19:15:00|15192.8|15190.8|15193.3|15191.3|15194.8|15192.8|15190.3|15188.3|43
1617823200000|2021-04-07 19:20:00|15192.8|15190.8|15193.3|15191.3|15197.3|15195.3|15192.3|15190.3|29
1617823500000|2021-04-07 19:25:00|15192.8|15190.8|15189.3|15187.3|15193.3|15191.3|15187.3|15185.3|56
1617823800000|2021-04-07 19:30:00|15188.8|15186.8|15185.8|15183.8|15189.8|15187.8|15185.3|15183.3|65
1617824100000|2021-04-07 19:35:00|15185.3|15183.3|15194.3|15192.3|15194.8|15192.8|15183.3|15181.3|117
1617824400000|2021-04-07 19:40:00|15193.8|15191.8|15203.3|15201.3|15203.8|15201.8|15192.8|15190.8|70
1617824700000|2021-04-07 19:45:00|15203.8|15201.8|15208.8|15206.8|15210.8|15208.8|15203.3|15201.3|163
1617825000000|2021-04-07 19:50:00|15209.3|15207.3|15200.8|15198.8|15209.3|15207.3|15198.3|15196.3|183
1617825300000|2021-04-07 19:55:00|15200.3|15198.3|15212.3|15210.3|15214.3|15212.3|15200.3|15198.3|242
1617825600000|2021-04-07 20:00:00|15214|15209|15219.7|15214.7|15223.5|15218.5|15212.3|15207.3|15
1617825900000|2021-04-07 20:05:00|15220.6|15215.6|15218.3|15213.3|15220.6|15215.6|15215.4|15210.4|0
1617826200000|2021-04-07 20:10:00|15216.6|15211.6|15214.7|15209.7|15218.5|15213.5|15212.1|15207.1|0
1617826500000|2021-04-07 20:15:00|15214.6|15209.6|15219.3|15214.3|15219.3|15214.3|15212.5|15207.5|0
1617826800000|2021-04-07 20:20:00|15219.5|15214.5|15215.5|15210.5|15219.5|15214.5|15214|15209|0
1617827100000|2021-04-07 20:25:00|15215.4|15210.4|15216|15211|15216.5|15211.5|15215|15210|0
1617827400000|2021-04-07 20:30:00|15215.4|15210.4|15217.1|15212.1|15217.1|15212.1|15214.5|15209.5|0
1617827700000|2021-04-07 20:35:00|15217.9|15212.9|15228.6|15223.6|15230|15225|15217.9|15212.9|0
1617828000000|2021-04-07 20:40:00|15227.8|15222.8|15227.2|15222.2|15229|15224|15225.9|15220.9|0
1617828300000|2021-04-07 20:45:00|15228.1|15223.1|15228.9|15223.9|15228.9|15223.9|15226.3|15221.3|0
1617828600000|2021-04-07 20:50:00|15228.1|15223.1|15227.2|15222.2|15228.9|15223.9|15227.2|15222.2|0
1617828900000|2021-04-07 20:55:00|15228|15223|15227.2|15222.2|15228.9|15223.9|15227|15222|0
1617829200000|2021-04-07 21:00:00|15227.3|15222.3|15226.3|15221.3|15227.3|15222.3|15226.3|15221.3|0
1617829500000|2021-04-07 21:05:00|15226|15221|15226|15221|15226.1|15221.1|15226|15221|0
1617829800000|2021-04-07 21:10:00|15225.9|15220.9|15225.3|15220.3|15225.9|15220.9|15225.3|15220.3|0
1617830100000|2021-04-07 21:15:00|15225.5|15220.5|15224.8|15219.8|15225.5|15220.5|15224.6|15219.6|0
1617830400000|2021-04-07 21:20:00|15224.4|15219.4|15224.4|15219.4|15224.8|15219.8|15224.3|15219.3|0
1617830700000|2021-04-07 21:25:00|15224.6|15219.6|15224.4|15219.4|15224.7|15219.7|15224.3|15219.3|0
1617831000000|2021-04-07 21:30:00|15224.3|15219.3|15226|15221|15226.1|15221.1|15224|15219|0
1617831300000|2021-04-07 21:35:00|15226.1|15221.1|15226.3|15221.3|15226.3|15221.3|15226|15221|0
1617831600000|2021-04-07 21:40:00|15226.2|15221.2|15226.6|15221.6|15227.4|15222.4|15226.1|15221.1|0
1617831900000|2021-04-07 21:45:00|15226.8|15221.8|15226.7|15221.7|15226.9|15221.9|15226.7|15221.7|0
1617832200000|2021-04-07 21:50:00|15226.3|15221.3|15226.5|15221.5|15226.5|15221.5|15226.3|15221.3|0
1617832500000|2021-04-07 21:55:00|15226.7|15221.7|15227.7|15222.7|15228.4|15223.4|15226.7|15221.7|0
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15222.1|15217.1|15230.5|15225.5|15221.6|15216.6|0
1617833100000|2021-04-07 22:05:00|15222.9|15217.9|15222.9|15217.9|15222.9|15217.9|15220.2|15215.2|0
1617833400000|2021-04-07 22:10:00|15223.8|15218.8|15221.1|15216.1|15223.8|15218.8|15220.3|15215.3|0
1617833700000|2021-04-07 22:15:00|15221.9|15216.9|15220.3|15215.3|15222|15217|15220.3|15215.3|0
1617834000000|2021-04-07 22:20:00|15220.2|15215.2|15220|15215|15221.1|15216.1|15220|15215|0
1617834300000|2021-04-07 22:25:00|15219.2|15214.2|15220.6|15215.6|15220.6|15215.6|15218.9|15213.9|0
1617834600000|2021-04-07 22:30:00|15221.4|15216.4|15221.4|15216.4|15222.3|15217.3|15221.4|15216.4|0
1617834900000|2021-04-07 22:35:00|15221.8|15216.8|15222.3|15217.3|15222.3|15217.3|15221.4|15216.4|0
1617835200000|2021-04-07 22:40:00|15223.1|15218.1|15223.8|15218.8|15223.8|15218.8|15222.3|15217.3|0
1617835500000|2021-04-07 22:45:00|15223.6|15218.6|15221.9|15216.9|15223.6|15218.6|15220.2|15215.2|0
1617835800000|2021-04-07 22:50:00|15221|15216|15220.2|15215.2|15221.9|15216.9|15219.3|15214.3|0
1617836100000|2021-04-07 22:55:00|15220.6|15215.6|15220.8|15215.8|15221|15216|15220.2|15215.2|0
1617836400000|2021-04-07 23:00:00|15220.9|15215.9|15220.9|15215.9|15221.8|15216.8|15219.2|15214.2|0
1617836700000|2021-04-07 23:05:00|15221.8|15216.8|15220.7|15215.7|15221.8|15216.8|15220.7|15215.7|0
1617837000000|2021-04-07 23:10:00|15221.1|15216.1|15219.1|15214.1|15221.6|15216.6|15218.3|15213.3|0
1617837300000|2021-04-07 23:15:00|15220|15215|15218.3|15213.3|15220|15215|15218.3|15213.3|0
1617837600000|2021-04-07 23:20:00|15219.1|15214.1|15218.3|15213.3|15219.1|15214.1|15218.3|15213.3|0
1617837900000|2021-04-07 23:25:00|15217.4|15212.4|15220.8|15215.8|15220.8|15215.8|15217.4|15212.4|0
1617838200000|2021-04-07 23:30:00|15221.2|15216.2|15242.4|15237.4|15242.5|15237.5|15221.2|15216.2|0
1617838500000|2021-04-07 23:35:00|15243.3|15238.3|15249.4|15244.4|15255.1|15250.1|15242.4|15237.4|0
1617838800000|2021-04-07 23:40:00|15248.9|15243.9|15247.3|15242.3|15254.3|15249.3|15247.3|15242.3|0
1617839100000|2021-04-07 23:45:00|15247.7|15242.7|15246.7|15241.7|15250.3|15245.3|15244.4|15239.4|0
1617839400000|2021-04-07 23:50:00|15246.2|15241.2|15243.7|15238.7|15246.4|15241.4|15243.2|15238.2|0
1617839700000|2021-04-07 23:55:00|15244.2|15239.2|15240.6|15235.6|15245|15240|15239.8|15234.8|0
1617840000000|2021-04-08 00:00:00|15241.4|15236.4|15235.4|15230.4|15241.4|15236.4|15232|15227|0
1617840300000|2021-04-08 00:05:00|15234.9|15229.9|15241.7|15236.7|15241.7|15236.7|15232.9|15227.9|0
1617840600000|2021-04-08 00:10:00|15240.9|15235.9|15232.9|15227.9|15241.7|15236.7|15232|15227|0
1617840900000|2021-04-08 00:15:00|15232|15227|15210.8|15206.8|15235.9|15230.9|15210.3|15206.3|82
1617841200000|2021-04-08 00:20:00|15211.3|15207.3|15215.8|15211.8|15216.3|15212.3|15210.3|15206.3|5
1617841500000|2021-04-08 00:25:00|15215.3|15211.3|15213.8|15209.8|15215.8|15211.8|15209.8|15205.8|17
1617841800000|2021-04-08 00:30:00|15213.3|15209.3|15213.8|15209.8|15213.8|15209.8|15205.3|15201.3|21
1617842100000|2021-04-08 00:35:00|15214.3|15210.3|15210.3|15206.3|15214.3|15210.3|15207.3|15203.3|13
1617842400000|2021-04-08 00:40:00|15209.8|15205.8|15210.3|15206.3|15210.8|15206.8|15208.8|15204.8|3
1617842700000|2021-04-08 00:45:00|15209.8|15205.8|15210.3|15206.3|15211.8|15207.8|15207.8|15203.8|8
1617843000000|2021-04-08 00:50:00|15210.8|15206.8|15213.8|15209.8|15219.8|15215.8|15210.8|15206.8|16
1617843300000|2021-04-08 00:55:00|15213.3|15209.3|15208.3|15204.3|15213.3|15209.3|15207.8|15203.8|0
1617843600000|2021-04-08 01:00:00|15208.8|15204.8|15207.8|15203.8|15210.8|15206.8|15207.8|15203.8|18
1617843900000|2021-04-08 01:05:00|15207.3|15203.3|15209.8|15205.8|15210.3|15206.3|15207.3|15203.3|8
1617844200000|2021-04-08 01:10:00|15209.3|15205.3|15209.3|15205.3|15211.3|15207.3|15207.3|15203.3|9
1617844500000|2021-04-08 01:15:00|15208.8|15204.8|15212.8|15208.8|15214.3|15210.3|15207.8|15203.8|14
1617844800000|2021-04-08 01:20:00|15213.3|15209.3|15218.8|15214.8|15219.3|15215.3|15209.3|15205.3|17
1617845100000|2021-04-08 01:25:00|15219.3|15215.3|15220.3|15216.3|15221.3|15217.3|15217.8|15213.8|11
1617845400000|2021-04-08 01:30:00|15219.8|15215.8|15233.8|15229.8|15233.8|15229.8|15217.8|15213.8|53
1617845700000|2021-04-08 01:35:00|15234.3|15230.3|15243.3|15239.3|15244.3|15240.3|15232.8|15228.8|74
1617846000000|2021-04-08 01:40:00|15243.8|15239.8|15246.3|15242.3|15247.3|15243.3|15243.3|15239.3|21
1617846300000|2021-04-08 01:45:00|15246.8|15242.8|15238.3|15234.3|15251.3|15247.3|15238.3|15234.3|43
1617846600000|2021-04-08 01:50:00|15238.8|15234.8|15235.3|15231.3|15241.3|15237.3|15234.8|15230.8|7
1617846900000|2021-04-08 01:55:00|15235.8|15231.8|15233.3|15229.3|15238.3|15234.3|15232.3|15228.3|17
1617847200000|2021-04-08 02:00:00|15232.8|15228.8|15231.8|15227.8|15234.8|15230.8|15230.8|15226.8|15
1617847500000|2021-04-08 02:05:00|15232.3|15228.3|15234.8|15230.8|15238.3|15234.3|15231.3|15227.3|67
1617847800000|2021-04-08 02:10:00|15234.3|15230.3|15235.3|15231.3|15235.3|15231.3|15231.3|15227.3|49
1617848100000|2021-04-08 02:15:00|15234.8|15230.8|15230.8|15226.8|15236.3|15232.3|15229.3|15225.3|10
1617848400000|2021-04-08 02:20:00|15231.3|15227.3|15234.3|15230.3|15235.3|15231.3|15231.3|15227.3|2
1617848700000|2021-04-08 02:25:00|15233.8|15229.8|15239.3|15235.3|15239.3|15235.3|15233.3|15229.3|3
1617849000000|2021-04-08 02:30:00|15239.8|15235.8|15239.3|15235.3|15239.8|15235.8|15237.3|15233.3|3
1617849300000|2021-04-08 02:35:00|15239.8|15235.8|15241.3|15237.3|15241.8|15237.8|15237.8|15233.8|9
1617849600000|2021-04-08 02:40:00|15241.8|15237.8|15242.8|15238.8|15244.3|15240.3|15241.8|15237.8|12
1617849900000|2021-04-08 02:45:00|15242.3|15238.3|15239.3|15235.3|15242.8|15238.8|15237.3|15233.3|10
1617850200000|2021-04-08 02:50:00|15239.8|15235.8|15241.8|15237.8|15241.8|15237.8|15237.3|15233.3|7
1617850500000|2021-04-08 02:55:00|15242.3|15238.3|15245.8|15241.8|15247.3|15243.3|15242.3|15238.3|16
1617850800000|2021-04-08 03:00:00|15246.3|15242.3|15245.3|15241.3|15248.8|15244.8|15244.8|15240.8|16
1617851100000|2021-04-08 03:05:00|15244.8|15240.8|15242.3|15238.3|15244.8|15240.8|15241.3|15237.3|4
1617851400000|2021-04-08 03:10:00|15242.8|15238.8|15244.3|15240.3|15244.3|15240.3|15241.3|15237.3|3
1617851700000|2021-04-08 03:15:00|15244.8|15240.8|15245.8|15241.8|15245.8|15241.8|15243.3|15239.3|7
1617852000000|2021-04-08 03:20:00|15246.3|15242.3|15245.8|15241.8|15246.8|15242.8|15244.8|15240.8|1
1617852300000|2021-04-08 03:25:00|15246.8|15242.8|15244.3|15240.3|15247.3|15243.3|15243.8|15239.8|7
1617852600000|2021-04-08 03:30:00|15243.8|15239.8|15237.3|15233.3|15244.8|15240.8|15237.3|15233.3|13
1617852900000|2021-04-08 03:35:00|15238.3|15234.3|15237.8|15233.8|15239.8|15235.8|15237.3|15233.3|14
1617853200000|2021-04-08 03:40:00|15238.3|15234.3|15236.8|15232.8|15238.3|15234.3|15235.8|15231.8|11
1617853500000|2021-04-08 03:45:00|15236.3|15232.3|15243.8|15239.8|15244.3|15240.3|15236.3|15232.3|23
1617853800000|2021-04-08 03:50:00|15244.3|15240.3|15241.3|15237.3|15244.3|15240.3|15240.8|15236.8|13
1617854100000|2021-04-08 03:55:00|15240.3|15236.3|15241.3|15237.3|15242.8|15238.8|15240.3|15236.3|7
1617854400000|2021-04-08 04:00:00|15240.8|15236.8|15240.3|15236.3|15242.3|15238.3|15239.8|15235.8|7
1617854700000|2021-04-08 04:05:00|15240.8|15236.8|15241.3|15237.3|15242.3|15238.3|15240.3|15236.3|6
1617855000000|2021-04-08 04:10:00|15240.8|15236.8|15241.3|15237.3|15242.3|15238.3|15240.8|15236.8|16
1617855300000|2021-04-08 04:15:00|15240.8|15236.8|15241.3|15237.3|15241.8|15237.8|15240.3|15236.3|4
1617855600000|2021-04-08 04:20:00|15241.8|15237.8|15243.8|15239.8|15244.3|15240.3|15241.8|15237.8|14
1617855900000|2021-04-08 04:25:00|15243.3|15239.3|15241.3|15237.3|15243.3|15239.3|15240.8|15236.8|2
1617856200000|2021-04-08 04:30:00|15240.8|15236.8|15240.8|15236.8|15241.3|15237.3|15238.3|15234.3|6
1617856500000|2021-04-08 04:35:00|15240.3|15236.3|15237.3|15233.3|15240.3|15236.3|15236.3|15232.3|6
1617856800000|2021-04-08 04:40:00|15237.8|15233.8|15238.3|15234.3|15238.8|15234.8|15236.8|15232.8|1
1617857100000|2021-04-08 04:45:00|15237.8|15233.8|15238.8|15234.8|15238.8|15234.8|15236.3|15232.3|6
1617857400000|2021-04-08 04:50:00|15239.3|15235.3|15236.8|15232.8|15239.8|15235.8|15235.8|15231.8|14
1617857700000|2021-04-08 04:55:00|15237.3|15233.3|15236.3|15232.3|15237.8|15233.8|15236.3|15232.3|7
1617858000000|2021-04-08 05:00:00|15236.8|15232.8|15241.3|15237.3|15241.3|15237.3|15235.8|15231.8|12
1617858300000|2021-04-08 05:05:00|15240.8|15236.8|15238.3|15234.3|15240.8|15236.8|15237.8|15233.8|13
1617858600000|2021-04-08 05:10:00|15239.3|15235.3|15240.8|15236.8|15241.3|15237.3|15238.3|15234.3|5
1617858900000|2021-04-08 05:15:00|15241.3|15237.3|15241.3|15237.3|15241.3|15237.3|15239.3|15235.3|4
1617859200000|2021-04-08 05:20:00|15240.8|15236.8|15241.3|15237.3|15241.8|15237.8|15240.3|15236.3|3
1617859500000|2021-04-08 05:25:00|15240.8|15236.8|15246.8|15242.8|15247.3|15243.3|15240.8|15236.8|25
1617859800000|2021-04-08 05:30:00|15247.8|15243.8|15249.3|15245.3|15251.8|15247.8|15247.3|15243.3|49
1617860100000|2021-04-08 05:35:00|15248.8|15244.8|15252.3|15248.3|15253.3|15249.3|15248.8|15244.8|14
1617860400000|2021-04-08 05:40:00|15251.3|15247.3|15247.8|15243.8|15252.8|15248.8|15247.8|15243.8|35
1617860700000|2021-04-08 05:45:00|15247.3|15243.3|15249.3|15245.3|15250.8|15246.8|15247.3|15243.3|16
1617861000000|2021-04-08 05:50:00|15250.8|15246.8|15253.3|15249.3|15257.8|15253.8|15249.8|15245.8|136
1617861300000|2021-04-08 05:55:00|15253.8|15249.8|15252.3|15248.3|15255.3|15251.3|15249.8|15245.8|28
1617861600000|2021-04-08 06:00:00|15251.3|15249.3|15244.3|15242.3|15258.3|15256.3|15241.3|15239.3|275
1617861900000|2021-04-08 06:05:00|15243.8|15241.8|15251.3|15249.3|15252.3|15250.3|15243.8|15241.8|223
1617862200000|2021-04-08 06:10:00|15252.3|15250.3|15244.3|15242.3|15252.8|15250.8|15244.3|15242.3|198
1617862500000|2021-04-08 06:15:00|15244.8|15242.8|15245.3|15243.3|15246.3|15244.3|15240.3|15238.3|99
1617862800000|2021-04-08 06:20:00|15245.8|15243.8|15241.8|15239.8|15245.8|15243.8|15240.3|15238.3|80
1617863100000|2021-04-08 06:25:00|15242.3|15240.3|15237.3|15235.3|15242.8|15240.8|15234.3|15232.3|146
1617863400000|2021-04-08 06:30:00|15237.8|15235.8|15233.3|15231.3|15238.3|15236.3|15232.8|15230.8|112
1617863700000|2021-04-08 06:35:00|15233.8|15231.8|15233.8|15231.8|15236.3|15234.3|15229.3|15227.3|147
1617864000000|2021-04-08 06:40:00|15233.3|15231.3|15243.3|15241.3|15244.3|15242.3|15232.3|15230.3|119
1617864300000|2021-04-08 06:45:00|15243.8|15241.8|15249.3|15247.3|15250.3|15248.3|15243.3|15241.3|167
1617864600000|2021-04-08 06:50:00|15249.8|15247.8|15247.8|15245.8|15251.8|15249.8|15244.3|15242.3|124
1617864900000|2021-04-08 06:55:00|15247.3|15245.3|15231.3|15229.3|15247.3|15245.3|15230.3|15228.3|257
1617865200000|2021-04-08 07:00:00|15230.8|15228.8|15236.9|15235.7|15245.9|15244.7|15225.9|15224.7|1068
1617865500000|2021-04-08 07:05:00|15236.4|15235.2|15227.4|15226.2|15237.9|15236.7|15219.9|15218.7|748
1617865800000|2021-04-08 07:10:00|15226.9|15225.7|15235.9|15234.7|15241.9|15240.7|15226.9|15225.7|700
1617866100000|2021-04-08 07:15:00|15235.4|15234.2|15242.9|15241.7|15245.4|15244.2|15229.9|15228.7|414
1617866400000|2021-04-08 07:20:00|15243.4|15242.2|15230.9|15229.7|15250.4|15249.2|15229.9|15228.7|546
1617866700000|2021-04-08 07:25:00|15230.4|15229.2|15229.9|15228.7|15234.4|15233.2|15222.9|15221.7|394
1617867000000|2021-04-08 07:30:00|15230.4|15229.2|15218.4|15217.2|15230.4|15229.2|15210.9|15209.7|675
1617867300000|2021-04-08 07:35:00|15218.9|15217.7|15216.4|15215.2|15223.9|15222.7|15215.9|15214.7|294
1617867600000|2021-04-08 07:40:00|15216|15214.8|15219|15217.8|15220.5|15219.3|15213.5|15212.3|217
1617867900000|2021-04-08 07:45:00|15219.5|15218.3|15218|15216.8|15223.5|15222.3|15217.5|15216.3|227
1617868200000|2021-04-08 07:50:00|15217.5|15216.3|15207.5|15206.3|15218.5|15217.3|15207.5|15206.3|449
1617868500000|2021-04-08 07:55:00|15208|15206.8|15208|15206.8|15214.5|15213.3|15205.5|15204.3|388
1617868800000|2021-04-08 08:00:00|15208.5|15207.3|15215|15213.8|15217.5|15216.3|15207.5|15206.3|226
1617869100000|2021-04-08 08:05:00|15214.5|15213.3|15210|15208.8|15219.5|15218.3|15208.5|15207.3|228
1617869400000|2021-04-08 08:10:00|15209.5|15208.3|15202.5|15201.3|15214.5|15213.3|15200|15198.8|313
1617869700000|2021-04-08 08:15:00|15202|15200.8|15204.5|15203.3|15206.5|15205.3|15198.5|15197.3|231
1617870000000|2021-04-08 08:20:00|15205|15203.8|15200.5|15199.3|15206.5|15205.3|15197.5|15196.3|323
1617870300000|2021-04-08 08:25:00|15201|15199.8|15182|15180.8|15201.5|15200.3|15178|15176.8|608
1617870600000|2021-04-08 08:30:00|15181.5|15180.3|15177|15175.8|15188|15186.8|15174.5|15173.3|634
1617870900000|2021-04-08 08:35:00|15176.5|15175.3|15182.5|15181.3|15183.5|15182.3|15173.5|15172.3|414
1617871200000|2021-04-08 08:40:00|15183|15181.8|15186|15184.8|15192|15190.8|15182.5|15181.3|411
1617871500000|2021-04-08 08:45:00|15185.5|15184.3|15189|15187.8|15190.5|15189.3|15182|15180.8|257
1617871800000|2021-04-08 08:50:00|15188.5|15187.3|15192.5|15191.3|15194.5|15193.3|15185.5|15184.3|271
1617872100000|2021-04-08 08:55:00|15192|15190.8|15183.5|15182.3|15193.5|15192.3|15182.5|15181.3|202
1617872400000|2021-04-08 09:00:00|15184|15182.8|15194|15192.8|15195.5|15194.3|15183.5|15182.3|197
1617872700000|2021-04-08 09:05:00|15193.5|15192.3|15194|15192.8|15195|15193.8|15190|15188.8|99
1617873000000|2021-04-08 09:10:00|15194.5|15193.3|15188.5|15187.3|15194.5|15193.3|15187.5|15186.3|156
1617873300000|2021-04-08 09:15:00|15189|15187.8|15186|15184.8|15191|15189.8|15183.5|15182.3|161
1617873600000|2021-04-08 09:20:00|15186.5|15185.3|15188|15186.8|15189.5|15188.3|15184.5|15183.3|186
1617873900000|2021-04-08 09:25:00|15188.5|15187.3|15173|15171.8|15188.5|15187.3|15171.5|15170.3|348
1617874200000|2021-04-08 09:30:00|15173.5|15172.3|15180.5|15179.3|15180.5|15179.3|15169|15167.8|320
1617874500000|2021-04-08 09:35:00|15180|15178.8|15175|15173.8|15181.5|15180.3|15175|15173.8|277
1617874800000|2021-04-08 09:40:00|15174.5|15173.3|15167|15165.8|15174.5|15173.3|15166|15164.8|354
1617875100000|2021-04-08 09:45:00|15167.5|15166.3|15176.5|15175.3|15176.5|15175.3|15162.5|15161.3|349
1617875400000|2021-04-08 09:50:00|15174.5|15173.3|15170.5|15169.3|15177.5|15176.3|15166.5|15165.3|279
1617875700000|2021-04-08 09:55:00|15171|15169.8|15176.5|15175.3|15181|15179.8|15170.5|15169.3|304
1617876000000|2021-04-08 10:00:00|15176|15174.8|15182.5|15181.3|15185.5|15184.3|15176|15174.8|243
1617876300000|2021-04-08 10:05:00|15183|15181.8|15175.5|15174.3|15183.5|15182.3|15174|15172.8|144
1617876600000|2021-04-08 10:10:00|15176|15174.8|15179|15177.8|15179.5|15178.3|15171.5|15170.3|130
1617876900000|2021-04-08 10:15:00|15179.5|15178.3|15165|15163.8|15181|15179.8|15162.5|15161.3|366
1617877200000|2021-04-08 10:20:00|15164.5|15163.3|15163.5|15162.3|15168.5|15167.3|15160|15158.8|328
1617877500000|2021-04-08 10:25:00|15163|15161.8|15172.5|15171.3|15174.5|15173.3|15162.5|15161.3|264
1617877800000|2021-04-08 10:30:00|15173|15171.8|15176.5|15175.3|15179|15177.8|15172.5|15171.3|283
1617878100000|2021-04-08 10:35:00|15176|15174.8|15170|15168.8|15176.5|15175.3|15167|15165.8|242
1617878400000|2021-04-08 10:40:00|15170.5|15169.3|15162.5|15161.3|15176.5|15175.3|15162.5|15161.3|299
1617878700000|2021-04-08 10:45:00|15162|15160.8|15148|15146.8|15166|15164.8|15147.5|15146.3|431
1617879000000|2021-04-08 10:50:00|15148.5|15147.3|15154.5|15153.3|15158.5|15157.3|15148|15146.8|241
1617879300000|2021-04-08 10:55:00|15154|15152.8|15148.5|15147.3|15155|15153.8|15148.5|15147.3|177
1617879600000|2021-04-08 11:00:00|15148|15146.8|15156|15154.8|15158.5|15157.3|15148|15146.8|349
1617879900000|2021-04-08 11:05:00|15155.5|15154.3|15160|15158.8|15161.5|15160.3|15155.5|15154.3|247
1617880200000|2021-04-08 11:10:00|15160.5|15159.3|15162.5|15161.3|15163|15161.8|15155.5|15154.3|246
1617880500000|2021-04-08 11:15:00|15162|15160.8|15164|15162.8|15164.5|15163.3|15159.5|15158.3|147
1617880800000|2021-04-08 11:20:00|15164.5|15163.3|15168|15166.8|15169.5|15168.3|15163|15161.8|179
1617881100000|2021-04-08 11:25:00|15168.5|15167.3|15171.5|15170.3|15173.5|15172.3|15167|15165.8|215
1617881400000|2021-04-08 11:30:00|15171|15169.8|15176|15174.8|15176.5|15175.3|15171|15169.8|202
1617881700000|2021-04-08 11:35:00|15175.5|15174.3|15179.5|15178.3|15180|15178.8|15173.5|15172.3|214
1617882000000|2021-04-08 11:40:00|15179|15177.8|15172.5|15171.3|15182|15180.8|15171|15169.8|166
1617882300000|2021-04-08 11:45:00|15173|15171.8|15169|15167.8|15173.5|15172.3|15163.5|15162.3|215
1617882600000|2021-04-08 11:50:00|15168.5|15167.3|15173|15171.8|15173|15171.8|15163.5|15162.3|162
1617882900000|2021-04-08 11:55:00|15173.5|15172.3|15177|15175.8|15178.5|15177.3|15172|15170.8|109
1617883200000|2021-04-08 12:00:00|15177.5|15176.3|15181|15179.8|15182|15180.8|15175.5|15174.3|243
1617883500000|2021-04-08 12:05:00|15181.5|15180.3|15178.5|15177.3|15182|15180.8|15176|15174.8|205
1617883800000|2021-04-08 12:10:00|15179|15177.8|15183.5|15182.3|15186|15184.8|15179|15177.8|197
1617884100000|2021-04-08 12:15:00|15183|15181.8|15184.5|15183.3|15185|15183.8|15178.5|15177.3|134
1617884400000|2021-04-08 12:20:00|15185|15183.8|15187.5|15186.3|15188|15186.8|15184.5|15183.3|203
1617884700000|2021-04-08 12:25:00|15187|15185.8|15192.5|15191.3|15200|15198.8|15187|15185.8|444
1617885000000|2021-04-08 12:30:00|15192|15190.8|15183.5|15182.3|15195|15193.8|15183|15181.8|231
1617885300000|2021-04-08 12:35:00|15183|15181.8|15180.5|15179.3|15187|15185.8|15178.5|15177.3|290
1617885600000|2021-04-08 12:40:00|15180|15178.8|15181|15179.8|15184|15182.8|15180|15178.8|100
1617885900000|2021-04-08 12:45:00|15180.5|15179.3|15180|15178.8|15185|15183.8|15176|15174.8|220
1617886200000|2021-04-08 12:50:00|15179.5|15178.3|15181|15179.8|15187|15185.8|15179|15177.8|219
1617886500000|2021-04-08 12:55:00|15181.5|15180.3|15184|15182.8|15187|15185.8|15178|15176.8|191
1617886800000|2021-04-08 13:00:00|15184.5|15183.3|15185|15183.8|15188|15186.8|15179|15177.8|182
1617887100000|2021-04-08 13:05:00|15185.5|15184.3|15187.5|15186.3|15189|15187.8|15184|15182.8|154
1617887400000|2021-04-08 13:10:00|15187|15185.8|15188|15186.8|15191|15189.8|15184|15182.8|228
1617887700000|2021-04-08 13:15:00|15187.5|15186.3|15192|15190.8|15192.5|15191.3|15187.5|15186.3|155
1617888000000|2021-04-08 13:20:00|15192.5|15191.3|15205|15203.8|15205|15203.8|15189|15187.8|398
1617888300000|2021-04-08 13:25:00|15205.5|15204.3|15200|15198.8|15209|15207.8|15199.5|15198.3|505
1617888600000|2021-04-08 13:30:00|15199.5|15198.3|15188|15186.8|15202|15200.8|15184|15182.8|543
1617888900000|2021-04-08 13:35:00|15187|15185.8|15189.5|15188.3|15194|15192.8|15181|15179.8|467
1617889200000|2021-04-08 13:40:00|15190|15188.8|15179|15177.8|15195|15193.8|15179|15177.8|479
1617889500000|2021-04-08 13:45:00|15178|15176.8|15161.5|15160.3|15179|15177.8|15157|15155.8|794
1617889800000|2021-04-08 13:50:00|15161|15159.8|15175|15173.8|15181|15179.8|15159.5|15158.3|648
1617890100000|2021-04-08 13:55:00|15174.5|15173.3|15184.5|15183.3|15186|15184.8|15167.5|15166.3|509
1617890400000|2021-04-08 14:00:00|15184|15182.8|15173|15171.8|15192|15190.8|15173|15171.8|364
1617890700000|2021-04-08 14:05:00|15173.5|15172.3|15171|15169.8|15175.5|15174.3|15164.5|15163.3|527
1617891000000|2021-04-08 14:10:00|15171.5|15170.3|15168|15166.8|15172|15170.8|15159|15157.8|433
1617891300000|2021-04-08 14:15:00|15168.5|15167.3|15165|15163.8|15176|15174.8|15164|15162.8|294
1617891600000|2021-04-08 14:20:00|15164.5|15163.3|15165.5|15164.3|15170|15168.8|15160|15158.8|393
1617891900000|2021-04-08 14:25:00|15165|15163.8|15166|15164.8|15168|15166.8|15155|15153.8|473
1617892200000|2021-04-08 14:30:00|15166.5|15165.3|15163|15161.8|15168|15166.8|15156|15154.8|439
1617892500000|2021-04-08 14:35:00|15163.5|15162.3|15170|15168.8|15170|15168.8|15162|15160.8|342
1617892800000|2021-04-08 14:40:00|15170.5|15169.3|15178|15176.8|15179|15177.8|15166|15164.8|368
1617893100000|2021-04-08 14:45:00|15178.5|15177.3|15182|15180.8|15183|15181.8|15176|15174.8|408
1617893400000|2021-04-08 14:50:00|15183|15181.8|15177.2|15176|15186|15184.8|15175.7|15174.5|339
1617893700000|2021-04-08 14:55:00|15177.7|15176.5|15179.7|15178.5|15184.2|15183|15177.2|15176|157
1617894000000|2021-04-08 15:00:00|15180.2|15179|15182.7|15181.5|15185.7|15184.5|15178.7|15177.5|319
1617894300000|2021-04-08 15:05:00|15183.2|15182|15177.7|15176.5|15184.7|15183.5|15175.2|15174|187
1617894600000|2021-04-08 15:10:00|15176.7|15175.5|15176.2|15175|15182.7|15181.5|15175.7|15174.5|197
1617894900000|2021-04-08 15:15:00|15176.7|15175.5|15181.7|15180.5|15182.7|15181.5|15175.7|15174.5|318
1617895200000|2021-04-08 15:20:00|15182.7|15181.5|15184.7|15183.5|15185.7|15184.5|15179.2|15178|243
1617895500000|2021-04-08 15:25:00|15185.2|15184|15196.2|15195|15198.7|15197.5|15185.2|15184|638
1617895800000|2021-04-08 15:30:00|15196.6|15194.6|15200.6|15198.6|15207.1|15205.1|15196.1|15194.1|1238
1617896100000|2021-04-08 15:35:00|15201.1|15199.1|15200.1|15198.1|15209.1|15207.1|15200.1|15198.1|479
1617896400000|2021-04-08 15:40:00|15199.6|15197.6|15195.1|15193.1|15201.6|15199.6|15195.1|15193.1|189
1617896700000|2021-04-08 15:45:00|15194.6|15192.6|15198.1|15196.1|15198.6|15196.6|15194.1|15192.1|107
1617897000000|2021-04-08 15:50:00|15198.6|15196.6|15201.1|15199.1|15202.1|15200.1|15198.1|15196.1|64
1617897300000|2021-04-08 15:55:00|15200.6|15198.6|15197.1|15195.1|15201.6|15199.6|15196.6|15194.6|74
1617897600000|2021-04-08 16:00:00|15197.6|15195.6|15198.1|15196.1|15199.6|15197.6|15196.6|15194.6|226
1617897900000|2021-04-08 16:05:00|15197.6|15195.6|15197.1|15195.1|15199.1|15197.1|15196.6|15194.6|59
1617898200000|2021-04-08 16:10:00|15197.6|15195.6|15200.1|15198.1|15201.1|15199.1|15196.1|15194.1|60
1617898500000|2021-04-08 16:15:00|15200.6|15198.6|15203.6|15201.6|15205.1|15203.1|15200.1|15198.1|79
1617898800000|2021-04-08 16:20:00|15203.1|15201.1|15203.1|15201.1|15204.1|15202.1|15198.1|15196.1|61
1617899100000|2021-04-08 16:25:00|15202.6|15200.6|15201.1|15199.1|15203.1|15201.1|15199.1|15197.1|64
1617899400000|2021-04-08 16:30:00|15200.6|15198.6|15203.1|15201.1|15204.1|15202.1|15200.6|15198.6|67
1617899700000|2021-04-08 16:35:00|15202.6|15200.6|15199.1|15197.1|15204.1|15202.1|15199.1|15197.1|43
1617900000000|2021-04-08 16:40:00|15198.6|15196.6|15199.6|15197.6|15200.1|15198.1|15198.1|15196.1|39
1617900300000|2021-04-08 16:45:00|15199.1|15197.1|15199.1|15197.1|15201.1|15199.1|15197.6|15195.6|68
1617900600000|2021-04-08 16:50:00|15199.6|15197.6|15199.1|15197.1|15200.6|15198.6|15198.6|15196.6|15
1617900900000|2021-04-08 16:55:00|15198.6|15196.6|15198.1|15196.1|15201.1|15199.1|15197.1|15195.1|113
1617901200000|2021-04-08 17:00:00|15198.6|15196.6|15199.1|15197.1|15200.1|15198.1|15198.1|15196.1|22
1617901500000|2021-04-08 17:05:00|15198.6|15196.6|15200.1|15198.1|15200.1|15198.1|15197.1|15195.1|48
1617901800000|2021-04-08 17:10:00|15199.6|15197.6|15200.1|15198.1|15201.6|15199.6|15199.1|15197.1|26
1617902100000|2021-04-08 17:15:00|15200.6|15198.6|15204.1|15202.1|15205.1|15203.1|15200.1|15198.1|48
1617902400000|2021-04-08 17:20:00|15203.6|15201.6|15202.1|15200.1|15204.1|15202.1|15200.6|15198.6|53
1617902700000|2021-04-08 17:25:00|15202.6|15200.6|15200.6|15198.6|15202.6|15200.6|15198.1|15196.1|35
1617903000000|2021-04-08 17:30:00|15201.1|15199.1|15202.1|15200.1|15207.1|15205.1|15200.1|15198.1|62
1617903300000|2021-04-08 17:35:00|15202.6|15200.6|15199.6|15197.6|15202.6|15200.6|15198.6|15196.6|15
1617903600000|2021-04-08 17:40:00|15200.1|15198.1|15198.1|15196.1|15200.1|15198.1|15197.6|15195.6|31
1617903900000|2021-04-08 17:45:00|15197.6|15195.6|15199.1|15197.1|15200.6|15198.6|15197.1|15195.1|28
1617904200000|2021-04-08 17:50:00|15199.6|15197.6|15199.1|15197.1|15200.6|15198.6|15198.6|15196.6|21
1617904500000|2021-04-08 17:55:00|15199.6|15197.6|15201.6|15199.6|15203.6|15201.6|15199.6|15197.6|31
1617904800000|2021-04-08 18:00:00|15202.1|15200.1|15203.1|15201.1|15204.1|15202.1|15201.1|15199.1|35
1617905100000|2021-04-08 18:05:00|15204.1|15202.1|15204.1|15202.1|15204.6|15202.6|15202.1|15200.1|26
1617905400000|2021-04-08 18:10:00|15204.6|15202.6|15208.1|15206.1|15209.1|15207.1|15204.1|15202.1|45
1617905700000|2021-04-08 18:15:00|15207.6|15205.6|15207.6|15205.6|15207.6|15205.6|15205.1|15203.1|37
1617906000000|2021-04-08 18:20:00|15207.1|15205.1|15207.6|15205.6|15208.1|15206.1|15207.1|15205.1|15
1617906300000|2021-04-08 18:25:00|15207.1|15205.1|15212.1|15210.1|15214.1|15212.1|15207.1|15205.1|75
1617906600000|2021-04-08 18:30:00|15211.6|15209.6|15212.6|15210.6|15216.1|15214.1|15211.1|15209.1|63
1617906900000|2021-04-08 18:35:00|15213.1|15211.1|15212.6|15210.6|15214.6|15212.6|15212.1|15210.1|19
1617907200000|2021-04-08 18:40:00|15212.1|15210.1|15216.6|15214.6|15216.6|15214.6|15212.1|15210.1|34
1617907500000|2021-04-08 18:45:00|15216.1|15214.1|15215.1|15213.1|15217.1|15215.1|15212.1|15210.1|56
1617907800000|2021-04-08 18:50:00|15215.6|15213.6|15213.1|15211.1|15215.6|15213.6|15212.1|15210.1|42
1617908100000|2021-04-08 18:55:00|15212.6|15210.6|15214.1|15212.1|15214.6|15212.6|15212.1|15210.1|24
1617908400000|2021-04-08 19:00:00|15214.6|15212.6|15216.1|15214.1|15217.6|15215.6|15213.1|15211.1|69
1617908700000|2021-04-08 19:05:00|15216.6|15214.6|15219.6|15217.6|15219.6|15217.6|15216.1|15214.1|60
1617909000000|2021-04-08 19:10:00|15219.1|15217.1|15217.1|15215.1|15219.1|15217.1|15213.1|15211.1|61
1617909300000|2021-04-08 19:15:00|15217.6|15215.6|15217.1|15215.1|15219.6|15217.6|15216.6|15214.6|47
1617909600000|2021-04-08 19:20:00|15217.6|15215.6|15214.1|15212.1|15217.6|15215.6|15214.1|15212.1|31
1617909900000|2021-04-08 19:25:00|15214.6|15212.6|15215.1|15213.1|15216.6|15214.6|15214.1|15212.1|44
1617910200000|2021-04-08 19:30:00|15215.6|15213.6|15215.1|15213.1|15219.6|15217.6|15213.6|15211.6|47
1617910500000|2021-04-08 19:35:00|15215.6|15213.6|15209.6|15207.6|15215.6|15213.6|15208.6|15206.6|74
1617910800000|2021-04-08 19:40:00|15210.1|15208.1|15209.1|15207.1|15211.1|15209.1|15206.1|15204.1|64
1617911100000|2021-04-08 19:45:00|15208.1|15206.1|15203.1|15201.1|15210.1|15208.1|15201.1|15199.1|142
1617911400000|2021-04-08 19:50:00|15202.6|15200.6|15200.1|15198.1|15204.1|15202.1|15197.6|15195.6|177
1617911700000|2021-04-08 19:55:00|15199.6|15197.6|15198.1|15196.1|15201.1|15199.1|15189.1|15187.1|256
1617912000000|2021-04-08 20:00:00|15199.3|15194.3|15208.4|15203.4|15211.7|15206.7|15195.8|15190.8|10
1617912300000|2021-04-08 20:05:00|15208.3|15203.3|15210.8|15205.8|15212.5|15207.5|15207.5|15202.5|0
1617912600000|2021-04-08 20:10:00|15210.9|15205.9|15214.4|15209.4|15217.5|15212.5|15210.9|15205.9|0
1617912900000|2021-04-08 20:15:00|15214.3|15209.3|15212|15207|15214.7|15209.7|15211.9|15206.9|0
1617913200000|2021-04-08 20:20:00|15210.8|15205.8|15210.7|15205.7|15211.8|15206.8|15210.7|15205.7|0
1617913500000|2021-04-08 20:25:00|15211.8|15206.8|15213.7|15208.7|15214.1|15209.1|15211.8|15206.8|0
1617913800000|2021-04-08 20:30:00|15213.8|15208.8|15219.3|15214.3|15220.4|15215.4|15212.8|15207.8|0
1617914100000|2021-04-08 20:35:00|15220.2|15215.2|15219.8|15214.8|15220.7|15215.7|15219.1|15214.1|0
1617914400000|2021-04-08 20:40:00|15219|15214|15226.9|15221.9|15227.8|15222.8|15218.7|15213.7|0
1617914700000|2021-04-08 20:45:00|15226.1|15221.1|15226.5|15221.5|15227|15222|15222.6|15217.6|0
1617915000000|2021-04-08 20:50:00|15225.6|15220.6|15229.2|15224.2|15230|15225|15225.6|15220.6|0
1617915300000|2021-04-08 20:55:00|15228.3|15223.3|15228.5|15223.5|15231.2|15226.2|15227.9|15222.9|0
1617915600000|2021-04-08 21:00:00|15227.4|15222.4|15224.6|15219.6|15227.7|15222.7|15224.6|15219.6|0
1617915900000|2021-04-08 21:05:00|15224.5|15219.5|15224.6|15219.6|15225.1|15220.1|15223.9|15218.9|0
1617916200000|2021-04-08 21:10:00|15224.5|15219.5|15223.7|15218.7|15224.5|15219.5|15223.6|15218.6|0
1617916500000|2021-04-08 21:15:00|15223.8|15218.8|15225.1|15220.1|15225.2|15220.2|15223.8|15218.8|0
1617916800000|2021-04-08 21:20:00|15225|15220|15225.1|15220.1|15225.1|15220.1|15225|15220|0
1617917100000|2021-04-08 21:25:00|15225.2|15220.2|15225.1|15220.1|15225.8|15220.8|15224.6|15219.6|0
1617917400000|2021-04-08 21:30:00|15225.3|15220.3|15224.5|15219.5|15226.1|15221.1|15224.4|15219.4|0
1617917700000|2021-04-08 21:35:00|15224.6|15219.6|15223.1|15218.1|15224.6|15219.6|15223.1|15218.1|0
1617918000000|2021-04-08 21:40:00|15223.3|15218.3|15224.8|15219.8|15224.8|15219.8|15223.3|15218.3|0
1617918300000|2021-04-08 21:45:00|15224.6|15219.6|15224|15219|15224.6|15219.6|15223.9|15218.9|0
1617918600000|2021-04-08 21:50:00|15223.8|15218.8|15223.7|15218.7|15223.8|15218.8|15223.2|15218.2|0
1617918900000|2021-04-08 21:55:00|15223.5|15218.5|15223.6|15218.6|15223.8|15218.8|15223|15218|0
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15219.2|15214.2|15224.2|15219.2|15218.2|15213.2|0
1617919500000|2021-04-08 22:05:00|15218.4|15213.4|15216.3|15211.3|15218.4|15213.4|15216.3|15211.3|0
1617919800000|2021-04-08 22:10:00|15217.1|15212.1|15215.3|15210.3|15217.1|15212.1|15215.3|15210.3|0
1617920100000|2021-04-08 22:15:00|15214.9|15209.9|15217.1|15212.1|15217.9|15212.9|15214.5|15209.5|0
1617920400000|2021-04-08 22:20:00|15216.2|15211.2|15215.4|15210.4|15217.1|15212.1|15215.3|15210.3|0
1617920700000|2021-04-08 22:25:00|15215.8|15210.8|15220.4|15215.4|15222.9|15217.9|15215.4|15210.4|0
1617921000000|2021-04-08 22:30:00|15220.2|15215.2|15220.2|15215.2|15222.7|15217.7|15219.4|15214.4|0
1617921300000|2021-04-08 22:35:00|15219.4|15214.4|15217|15212|15221.2|15216.2|15217|15212|0
1617921600000|2021-04-08 22:40:00|15217.8|15212.8|15216.3|15211.3|15218.8|15213.8|15216.3|15211.3|0
1617921900000|2021-04-08 22:45:00|15217.2|15212.2|15216.4|15211.4|15217.2|15212.2|15216.3|15211.3|0
1617922200000|2021-04-08 22:50:00|15217.2|15212.2|15220.6|15215.6|15220.6|15215.6|15217.2|15212.2|0
1617922500000|2021-04-08 22:55:00|15220.5|15215.5|15222.8|15217.8|15223.6|15218.6|15220.5|15215.5|0
1617922800000|2021-04-08 23:00:00|15222.4|15217.4|15221.1|15216.1|15223.7|15218.7|15221.1|15216.1|0
1617923100000|2021-04-08 23:05:00|15222|15217|15221.2|15216.2|15222|15217|15220.7|15215.7|0
1617923400000|2021-04-08 23:10:00|15220.3|15215.3|15218.5|15213.5|15221.2|15216.2|15218.5|15213.5|0
1617923700000|2021-04-08 23:15:00|15219.4|15214.4|15222|15217|15222.8|15217.8|15219.4|15214.4|0
1617924000000|2021-04-08 23:20:00|15222.4|15217.4|15220.3|15215.3|15222.8|15217.8|15220.3|15215.3|0
1617924300000|2021-04-08 23:25:00|15221.2|15216.2|15226.1|15221.1|15227.8|15222.8|15221.2|15216.2|0
1617924600000|2021-04-08 23:30:00|15225.3|15220.3|15223|15218|15225.3|15220.3|15222.2|15217.2|0
1617924900000|2021-04-08 23:35:00|15223.9|15218.9|15225.5|15220.5|15226.4|15221.4|15223|15218|0
1617925200000|2021-04-08 23:40:00|15224.8|15219.8|15225.1|15220.1|15227.3|15222.3|15224|15219|0
1617925500000|2021-04-08 23:45:00|15225.4|15220.4|15226.2|15221.2|15228|15223|15225.4|15220.4|0
1617925800000|2021-04-08 23:50:00|15225.4|15220.4|15226.7|15221.7|15227.5|15222.5|15225.4|15220.4|0
1617926100000|2021-04-08 23:55:00|15227.5|15222.5|15231.5|15226.5|15231.5|15226.5|15227.5|15222.5|0
1617926400000|2021-04-09 00:00:00|15230.7|15225.7|15232|15227|15232.1|15227.1|15227|15222|0
1617926700000|2021-04-09 00:05:00|15232.9|15227.9|15230.7|15225.7|15232.9|15227.9|15228.9|15223.9|0
1617927000000|2021-04-09 00:10:00|15229.7|15224.7|15229.7|15224.7|15230.5|15225.5|15228|15223|0
1617927300000|2021-04-09 00:15:00|15235.1|15231.1|15236.6|15232.6|15242.1|15238.1|15230.6|15226.6|87
1617927600000|2021-04-09 00:20:00|15236.1|15232.1|15224.6|15220.6|15236.1|15232.1|15224.6|15220.6|38
1617927900000|2021-04-09 00:25:00|15225.1|15221.1|15221.6|15217.6|15227.6|15223.6|15221.1|15217.1|10
1617928200000|2021-04-09 00:30:00|15222.6|15218.6|15233.1|15229.1|15233.1|15229.1|15214.1|15210.1|171
1617928500000|2021-04-09 00:35:00|15232.6|15228.6|15235.6|15231.6|15237.1|15233.1|15230.1|15226.1|21
1617928800000|2021-04-09 00:40:00|15236.1|15232.1|15233.1|15229.1|15236.6|15232.6|15232.6|15228.6|7
1617929100000|2021-04-09 00:45:00|15233.6|15229.6|15227.1|15223.1|15234.1|15230.1|15224.6|15220.6|8
1617929400000|2021-04-09 00:50:00|15227.6|15223.6|15227.6|15223.6|15228.6|15224.6|15225.6|15221.6|4
1617929700000|2021-04-09 00:55:00|15228.1|15224.1|15234.1|15230.1|15234.1|15230.1|15228.1|15224.1|12
1617930000000|2021-04-09 01:00:00|15233.6|15229.6|15224.6|15220.6|15236.1|15232.1|15222.1|15218.1|30
1617930300000|2021-04-09 01:05:00|15225.1|15221.1|15224.1|15220.1|15228.1|15224.1|15223.6|15219.6|12
1617930600000|2021-04-09 01:10:00|15223.6|15219.6|15223.6|15219.6|15225.1|15221.1|15222.6|15218.6|7
1617930900000|2021-04-09 01:15:00|15223.1|15219.1|15219.1|15215.1|15223.6|15219.6|15216.1|15212.1|5
1617931200000|2021-04-09 01:20:00|15218.6|15214.6|15218.6|15214.6|15220.1|15216.1|15217.1|15213.1|20
1617931500000|2021-04-09 01:25:00|15218.1|15214.1|15219.1|15215.1|15219.6|15215.6|15216.1|15212.1|9
1617931800000|2021-04-09 01:30:00|15219.6|15215.6|15215.6|15211.6|15220.6|15216.6|15214.1|15210.1|20
1617932100000|2021-04-09 01:35:00|15215.1|15211.1|15210.6|15206.6|15215.6|15211.6|15210.1|15206.1|12
1617932400000|2021-04-09 01:40:00|15210.1|15206.1|15205.6|15201.6|15211.1|15207.1|15205.1|15201.1|8
1617932700000|2021-04-09 01:45:00|15205.1|15201.1|15204.1|15200.1|15205.6|15201.6|15202.6|15198.6|18
1617933000000|2021-04-09 01:50:00|15203.6|15199.6|15205.1|15201.1|15205.6|15201.6|15202.1|15198.1|8
1617933300000|2021-04-09 01:55:00|15205.6|15201.6|15200.6|15196.6|15206.1|15202.1|15200.6|15196.6|8
1617933600000|2021-04-09 02:00:00|15200.1|15196.1|15202.1|15198.1|15202.6|15198.6|15196.6|15192.6|9
1617933900000|2021-04-09 02:05:00|15201.6|15197.6|15199.1|15195.1|15202.6|15198.6|15199.1|15195.1|4
1617934200000|2021-04-09 02:10:00|15198.6|15194.6|15196.1|15192.1|15198.6|15194.6|15191.1|15187.1|16
1617934500000|2021-04-09 02:15:00|15196.6|15192.6|15193.6|15189.6|15196.6|15192.6|15191.6|15187.6|12
1617934800000|2021-04-09 02:20:00|15192.6|15188.6|15194.1|15190.1|15196.6|15192.6|15192.1|15188.1|8
1617935100000|2021-04-09 02:25:00|15193.6|15189.6|15191.6|15187.6|15196.1|15192.1|15191.6|15187.6|5
1617935400000|2021-04-09 02:30:00|15192.1|15188.1|15195.6|15191.6|15195.6|15191.6|15190.1|15186.1|11
1617935700000|2021-04-09 02:35:00|15196.1|15192.1|15195.1|15191.1|15200.1|15196.1|15195.1|15191.1|26
1617936000000|2021-04-09 02:40:00|15194.1|15190.1|15195.1|15191.1|15196.1|15192.1|15193.1|15189.1|8
1617936300000|2021-04-09 02:45:00|15195.6|15191.6|15195.1|15191.1|15197.1|15193.1|15193.6|15189.6|11
1617936600000|2021-04-09 02:50:00|15194.6|15190.6|15190.6|15186.6|15194.6|15190.6|15189.6|15185.6|7
1617936900000|2021-04-09 02:55:00|15190.1|15186.1|15191.1|15187.1|15191.6|15187.6|15187.6|15183.6|19
1617937200000|2021-04-09 03:00:00|15189.6|15185.6|15187.6|15183.6|15189.6|15185.6|15186.1|15182.1|7
1617937500000|2021-04-09 03:05:00|15187.1|15183.1|15190.1|15186.1|15190.1|15186.1|15186.1|15182.1|3
1617937800000|2021-04-09 03:10:00|15190.6|15186.6|15190.1|15186.1|15192.6|15188.6|15189.6|15185.6|10
1617938100000|2021-04-09 03:15:00|15189.6|15185.6|15193.6|15189.6|15193.6|15189.6|15189.1|15185.1|5
1617938400000|2021-04-09 03:20:00|15194.1|15190.1|15194.6|15190.6|15195.1|15191.1|15192.6|15188.6|11
1617938700000|2021-04-09 03:25:00|15195.1|15191.1|15197.6|15193.6|15197.6|15193.6|15195.1|15191.1|6
1617939000000|2021-04-09 03:30:00|15198.6|15194.6|15196.6|15192.6|15199.1|15195.1|15195.1|15191.1|27
1617939300000|2021-04-09 03:35:00|15197.1|15193.1|15198.6|15194.6|15198.6|15194.6|15195.6|15191.6|9
1617939600000|2021-04-09 03:40:00|15199.1|15195.1|15202.6|15198.6|15203.1|15199.1|15198.6|15194.6|15
1617939900000|2021-04-09 03:45:00|15202.1|15198.1|15199.1|15195.1|15202.1|15198.1|15198.1|15194.1|8
1617940200000|2021-04-09 03:50:00|15199.6|15195.6|15198.1|15194.1|15200.6|15196.6|15197.1|15193.1|5
1617940500000|2021-04-09 03:55:00|15197.6|15193.6|15199.1|15195.1|15201.6|15197.6|15197.6|15193.6|4
1617940800000|2021-04-09 04:00:00|15198.6|15194.6|15197.6|15193.6|15199.6|15195.6|15197.1|15193.1|4
1617941100000|2021-04-09 04:05:00|15198.1|15194.1|15196.1|15192.1|15198.1|15194.1|15194.6|15190.6|7
1617941400000|2021-04-09 04:10:00|15195.6|15191.6|15197.6|15193.6|15197.6|15193.6|15194.6|15190.6|2
1617941700000|2021-04-09 04:15:00|15198.1|15194.1|15197.6|15193.6|15201.1|15197.1|15197.6|15193.6|4
1617942000000|2021-04-09 04:20:00|15197.1|15193.1|15196.1|15192.1|15197.6|15193.6|15195.6|15191.6|5
1617942300000|2021-04-09 04:25:00|15195.6|15191.6|15196.6|15192.6|15197.1|15193.1|15195.6|15191.6|0
1617942600000|2021-04-09 04:30:00|15197.1|15193.1|15204.1|15200.1|15205.6|15201.6|15196.6|15192.6|42
1617942900000|2021-04-09 04:35:00|15204.6|15200.6|15207.6|15203.6|15207.6|15203.6|15203.1|15199.1|14
1617943200000|2021-04-09 04:40:00|15208.1|15204.1|15208.6|15204.6|15208.6|15204.6|15207.6|15203.6|9
1617943500000|2021-04-09 04:45:00|15207.6|15203.6|15210.6|15206.6|15210.6|15206.6|15207.1|15203.1|13
1617943800000|2021-04-09 04:50:00|15208.6|15204.6|15209.1|15205.1|15210.6|15206.6|15208.1|15204.1|6
1617944100000|2021-04-09 04:55:00|15209.6|15205.6|15205.6|15201.6|15209.6|15205.6|15205.1|15201.1|11
1617944400000|2021-04-09 05:00:00|15206.1|15202.1|15204.6|15200.6|15208.6|15204.6|15204.1|15200.1|26
1617944700000|2021-04-09 05:05:00|15205.6|15201.6|15200.6|15196.6|15206.6|15202.6|15200.6|15196.6|17
1617945000000|2021-04-09 05:10:00|15200.1|15196.1|15199.6|15195.6|15202.1|15198.1|15198.1|15194.1|20
1617945300000|2021-04-09 05:15:00|15199.1|15195.1|15198.6|15194.6|15200.6|15196.6|15197.1|15193.1|15
1617945600000|2021-04-09 05:20:00|15198.1|15194.1|15200.6|15196.6|15202.1|15198.1|15197.6|15193.6|22
1617945900000|2021-04-09 05:25:00|15198.6|15194.6|15200.6|15196.6|15200.6|15196.6|15197.1|15193.1|16
1617946200000|2021-04-09 05:30:00|15199.1|15195.1|15199.6|15195.6|15201.6|15197.6|15197.1|15193.1|22
1617946500000|2021-04-09 05:35:00|15199.1|15195.1|15197.1|15193.1|15199.1|15195.1|15196.1|15192.1|12
1617946800000|2021-04-09 05:40:00|15196.6|15192.6|15189.6|15185.6|15197.6|15193.6|15189.6|15185.6|34
1617947100000|2021-04-09 05:45:00|15189.1|15185.1|15187.6|15183.6|15191.1|15187.1|15187.6|15183.6|53
1617947400000|2021-04-09 05:50:00|15187.1|15183.1|15195.1|15191.1|15195.6|15191.6|15187.1|15183.1|45
1617947700000|2021-04-09 05:55:00|15195.6|15191.6|15194.6|15190.6|15196.1|15192.1|15193.1|15189.1|33
1617948000000|2021-04-09 06:00:00|15193.6|15191.6|15192.6|15190.6|15197.6|15195.6|15191.1|15189.1|151
1617948300000|2021-04-09 06:05:00|15193.1|15191.1|15200.1|15198.1|15203.1|15201.1|15190.6|15188.6|202
1617948600000|2021-04-09 06:10:00|15199.6|15197.6|15200.1|15198.1|15202.6|15200.6|15199.1|15197.1|123
1617948900000|2021-04-09 06:15:00|15199.6|15197.6|15197.1|15195.1|15200.6|15198.6|15197.1|15195.1|46
1617949200000|2021-04-09 06:20:00|15197.6|15195.6|15198.6|15196.6|15201.1|15199.1|15197.6|15195.6|58
1617949500000|2021-04-09 06:25:00|15199.1|15197.1|15197.1|15195.1|15200.6|15198.6|15196.1|15194.1|53
1617949800000|2021-04-09 06:30:00|15197.6|15195.6|15198.1|15196.1|15198.1|15196.1|15192.1|15190.1|109
1617950100000|2021-04-09 06:35:00|15197.6|15195.6|15195.6|15193.6|15198.6|15196.6|15193.1|15191.1|53
1617950400000|2021-04-09 06:40:00|15195.1|15193.1|15200.1|15198.1|15201.1|15199.1|15195.1|15193.1|115
1617950700000|2021-04-09 06:45:00|15200.6|15198.6|15199.1|15197.1|15202.1|15200.1|15197.1|15195.1|55
1617951000000|2021-04-09 06:50:00|15198.6|15196.6|15201.1|15199.1|15204.1|15202.1|15198.1|15196.1|58
1617951300000|2021-04-09 06:55:00|15200.6|15198.6|15201.6|15199.6|15207.6|15205.6|15199.1|15197.1|180
1617951600000|2021-04-09 07:00:00|15201.2|15200|15189.2|15188|15205.7|15204.5|15180.7|15179.5|1135
1617951900000|2021-04-09 07:05:00|15188.7|15187.5|15176.7|15175.5|15192.2|15191|15174.2|15173|554
1617952200000|2021-04-09 07:10:00|15176.2|15175|15169.2|15168|15180.2|15179|15161.7|15160.5|705
1617952500000|2021-04-09 07:15:00|15169.7|15168.5|15175.7|15174.5|15184.7|15183.5|15169.7|15168.5|560
1617952800000|2021-04-09 07:20:00|15175.2|15174|15168.2|15167|15179.7|15178.5|15163.7|15162.5|462
1617953100000|2021-04-09 07:25:00|15168.7|15167.5|15160.2|15159|15177.7|15176.5|15157.7|15156.5|498
1617953400000|2021-04-09 07:30:00|15160.7|15159.5|15165.2|15164|15166.7|15165.5|15156.2|15155|496
1617953700000|2021-04-09 07:35:00|15164.7|15163.5|15174.2|15173|15175.7|15174.5|15158.7|15157.5|418
1617954000000|2021-04-09 07:40:00|15174.7|15173.5|15178.5|15177.3|15181|15179.8|15174.7|15173.5|239
1617954300000|2021-04-09 07:45:00|15179|15177.8|15175.5|15174.3|15180|15178.8|15171|15169.8|178
1617954600000|2021-04-09 07:50:00|15175|15173.8|15189|15187.8|15190|15188.8|15173|15171.8|410
1617954900000|2021-04-09 07:55:00|15188|15186.8|15187|15185.8|15193.5|15192.3|15184.5|15183.3|374
1617955200000|2021-04-09 08:00:00|15186.5|15185.3|15179.5|15178.3|15187|15185.8|15178|15176.8|355
1617955500000|2021-04-09 08:05:00|15180|15178.8|15170.5|15169.3|15180|15178.8|15170|15168.8|311
1617955800000|2021-04-09 08:10:00|15170|15168.8|15167.5|15166.3|15172|15170.8|15165|15163.8|267
1617956100000|2021-04-09 08:15:00|15168|15166.8|15166.5|15165.3|15172|15170.8|15160.5|15159.3|253
1617956400000|2021-04-09 08:20:00|15167|15165.8|15178|15176.8|15180|15178.8|15166|15164.8|309
1617956700000|2021-04-09 08:25:00|15177.5|15176.3|15173.5|15172.3|15179|15177.8|15169|15167.8|209
1617957000000|2021-04-09 08:30:00|15173|15171.8|15173.5|15172.3|15176|15174.8|15172|15170.8|113
1617957300000|2021-04-09 08:35:00|15173|15171.8|15179.5|15178.3|15184|15182.8|15172.5|15171.3|204
1617957600000|2021-04-09 08:40:00|15180|15178.8|15181.5|15180.3|15184.5|15183.3|15178|15176.8|210
1617957900000|2021-04-09 08:45:00|15182|15180.8|15191.5|15190.3|15192|15190.8|15181.5|15180.3|249
1617958200000|2021-04-09 08:50:00|15191|15189.8|15194.5|15193.3|15195|15193.8|15190.5|15189.3|268
1617958500000|2021-04-09 08:55:00|15194|15192.8|15200|15198.8|15207|15205.8|15193.5|15192.3|598
1617958800000|2021-04-09 09:00:00|15199|15197.8|15191.5|15190.3|15200|15198.8|15189|15187.8|410
1617959100000|2021-04-09 09:05:00|15191|15189.8|15190.5|15189.3|15193.5|15192.3|15188.5|15187.3|181
1617959400000|2021-04-09 09:10:00|15190|15188.8|15191|15189.8|15192|15190.8|15186|15184.8|170
1617959700000|2021-04-09 09:15:00|15190.5|15189.3|15185|15183.8|15191.5|15190.3|15181|15179.8|186
1617960000000|2021-04-09 09:20:00|15184.5|15183.3|15192|15190.8|15195|15193.8|15182|15180.8|401
1617960300000|2021-04-09 09:25:00|15193|15191.8|15194|15192.8|15199|15197.8|15193|15191.8|216
1617960600000|2021-04-09 09:30:00|15194.5|15193.3|15198.5|15197.3|15202.5|15201.3|15194|15192.8|243
1617960900000|2021-04-09 09:35:00|15198|15196.8|15200|15198.8|15202|15200.8|15195|15193.8|778
1617961200000|2021-04-09 09:40:00|15200.5|15199.3|15201.5|15200.3|15203|15201.8|15196|15194.8|263
1617961500000|2021-04-09 09:45:00|15202|15200.8|15205|15203.8|15209|15207.8|15201|15199.8|379
1617961800000|2021-04-09 09:50:00|15204.5|15203.3|15207|15205.8|15207|15205.8|15197.5|15196.3|406
1617962100000|2021-04-09 09:55:00|15207.5|15206.3|15216.5|15215.3|15217|15215.8|15207|15205.8|567
1617962400000|2021-04-09 10:00:00|15217|15215.8|15219|15217.8|15220.5|15219.3|15209.5|15208.3|325
1617962700000|2021-04-09 10:05:00|15219.5|15218.3|15222.5|15221.3|15226|15224.8|15216|15214.8|519
1617963000000|2021-04-09 10:10:00|15223|15221.8|15218.5|15217.3|15224|15222.8|15217.5|15216.3|257
1617963300000|2021-04-09 10:15:00|15218|15216.8|15219.5|15218.3|15221|15219.8|15214|15212.8|401
1617963600000|2021-04-09 10:20:00|15220|15218.8|15217|15215.8|15220|15218.8|15216|15214.8|1209
1617963900000|2021-04-09 10:25:00|15217.5|15216.3|15214.5|15213.3|15218|15216.8|15213|15211.8|248
1617964200000|2021-04-09 10:30:00|15215|15213.8|15219|15217.8|15220|15218.8|15214|15212.8|183
1617964500000|2021-04-09 10:35:00|15218.5|15217.3|15229|15227.8|15229.5|15228.3|15215|15213.8|319
1617964800000|2021-04-09 10:40:00|15229.5|15228.3|15223|15221.8|15231|15229.8|15222.5|15221.3|303
1617965100000|2021-04-09 10:45:00|15223.5|15222.3|15220|15218.8|15224.5|15223.3|15218.5|15217.3|273
1617965400000|2021-04-09 10:50:00|15220.5|15219.3|15221.5|15220.3|15222|15220.8|15219|15217.8|157
1617965700000|2021-04-09 10:55:00|15221|15219.8|15214.5|15213.3|15225.5|15224.3|15214.5|15213.3|282
1617966000000|2021-04-09 11:00:00|15214|15212.8|15223|15221.8|15227|15225.8|15214|15212.8|410
1617966300000|2021-04-09 11:05:00|15223.5|15222.3|15225|15223.8|15226|15224.8|15222|15220.8|103
1617966600000|2021-04-09 11:10:00|15225.5|15224.3|15225.5|15224.3|15229|15227.8|15224.5|15223.3|140
1617966900000|2021-04-09 11:15:00|15226|15224.8|15228|15226.8|15233|15231.8|15225|15223.8|192
1617967200000|2021-04-09 11:20:00|15227.5|15226.3|15238.5|15237.3|15243.5|15242.3|15227|15225.8|525
1617967500000|2021-04-09 11:25:00|15239|15237.8|15239.5|15238.3|15240.5|15239.3|15237|15235.8|173
1617967800000|2021-04-09 11:30:00|15239|15237.8|15241|15239.8|15242|15240.8|15237|15235.8|137
1617968100000|2021-04-09 11:35:00|15240.5|15239.3|15239|15237.8|15244|15242.8|15239|15237.8|148
1617968400000|2021-04-09 11:40:00|15239.5|15238.3|15234.5|15233.3|15239.5|15238.3|15234.5|15233.3|173
1617968700000|2021-04-09 11:45:00|15235.5|15234.3|15232.5|15231.3|15237.5|15236.3|15232|15230.8|162
1617969000000|2021-04-09 11:50:00|15232|15230.8|15230.5|15229.3|15232.5|15231.3|15226.5|15225.3|241
1617969300000|2021-04-09 11:55:00|15230|15228.8|15227|15225.8|15231|15229.8|15225.5|15224.3|128
1617969600000|2021-04-09 12:00:00|15226.5|15225.3|15220.5|15219.3|15229|15227.8|15218.5|15217.3|302
1617969900000|2021-04-09 12:05:00|15220|15218.8|15210.5|15209.3|15221.5|15220.3|15210.5|15209.3|231
1617970200000|2021-04-09 12:10:00|15211|15209.8|15203.5|15202.3|15212.5|15211.3|15203|15201.8|435
1617970500000|2021-04-09 12:15:00|15204|15202.8|15211.5|15210.3|15212.5|15211.3|15201.5|15200.3|395
1617970800000|2021-04-09 12:20:00|15212.5|15211.3|15213.5|15212.3|15215|15213.8|15209.5|15208.3|273
1617971100000|2021-04-09 12:25:00|15212.5|15211.3|15213|15211.8|15215.5|15214.3|15210|15208.8|116
1617971400000|2021-04-09 12:30:00|15213.5|15212.3|15219.5|15218.3|15221|15219.8|15212.5|15211.3|157
1617971700000|2021-04-09 12:35:00|15220|15218.8|15220|15218.8|15224|15222.8|15217.5|15216.3|178
1617972000000|2021-04-09 12:40:00|15220.5|15219.3|15222.5|15221.3|15224.5|15223.3|15218.5|15217.3|122
1617972300000|2021-04-09 12:45:00|15223|15221.8|15205.5|15204.3|15224.5|15223.3|15204.5|15203.3|460
1617972600000|2021-04-09 12:50:00|15205|15203.8|15212|15210.8|15215.5|15214.3|15204.5|15203.3|253
1617972900000|2021-04-09 12:55:00|15212.5|15211.3|15214|15212.8|15216.5|15215.3|15210.5|15209.3|124
1617973200000|2021-04-09 13:00:00|15213.5|15212.3|15204.5|15203.3|15214|15212.8|15204.5|15203.3|169
1617973500000|2021-04-09 13:05:00|15205|15203.8|15203|15201.8|15205.5|15204.3|15195.5|15194.3|267
1617973800000|2021-04-09 13:10:00|15202.5|15201.3|15210|15208.8|15211.5|15210.3|15201.5|15200.3|141
1617974100000|2021-04-09 13:15:00|15209|15207.8|15214.5|15213.3|15215|15213.8|15209|15207.8|149
1617974400000|2021-04-09 13:20:00|15214|15212.8|15208.5|15207.3|15214.5|15213.3|15208.5|15207.3|248
1617974700000|2021-04-09 13:25:00|15209|15207.8|15202.5|15201.3|15210.5|15209.3|15200.5|15199.3|369
1617975000000|2021-04-09 13:30:00|15202|15200.8|15207.5|15206.3|15208.5|15207.3|15196|15194.8|900
1617975300000|2021-04-09 13:35:00|15207|15205.8|15210|15208.8|15213.5|15212.3|15206.5|15205.3|520
1617975600000|2021-04-09 13:40:00|15209.5|15208.3|15206.5|15205.3|15215.5|15214.3|15205.5|15204.3|507
1617975900000|2021-04-09 13:45:00|15206|15204.8|15212.5|15211.3|15214.5|15213.3|15203.5|15202.3|264
1617976200000|2021-04-09 13:50:00|15213.5|15212.3|15211.5|15210.3|15215.5|15214.3|15209.5|15208.3|251
1617976500000|2021-04-09 13:55:00|15212.5|15211.3|15211.5|15210.3|15215.5|15214.3|15209.5|15208.3|361
1617976800000|2021-04-09 14:00:00|15212.5|15211.3|15211.5|15210.3|15212.5|15211.3|15206|15204.8|191
1617977100000|2021-04-09 14:05:00|15212|15210.8|15220.5|15219.3|15220.5|15219.3|15211.5|15210.3|478
1617977400000|2021-04-09 14:10:00|15221.5|15220.3|15225|15223.8|15233.5|15232.3|15221.5|15220.3|714
1617977700000|2021-04-09 14:15:00|15224.5|15223.3|15219|15217.8|15226|15224.8|15217.5|15216.3|321
1617978000000|2021-04-09 14:20:00|15218.5|15217.3|15224.5|15223.3|15224.5|15223.3|15218.5|15217.3|205
1617978300000|2021-04-09 14:25:00|15224|15222.8|15227.5|15226.3|15227.5|15226.3|15221.5|15220.3|285
1617978600000|2021-04-09 14:30:00|15228|15226.8|15233.6|15232.4|15235.1|15233.9|15223|15221.8|339
1617978900000|2021-04-09 14:35:00|15234.1|15232.9|15232.6|15231.4|15236.1|15234.9|15231.1|15229.9|391
1617979200000|2021-04-09 14:40:00|15233.1|15231.9|15229.6|15228.4|15233.1|15231.9|15226.1|15224.9|340
1617979500000|2021-04-09 14:45:00|15229.1|15227.9|15228.1|15226.9|15230.1|15228.9|15225.6|15224.4|203
1617979800000|2021-04-09 14:50:00|15227.6|15226.4|15229.1|15227.9|15233.1|15231.9|15227.1|15225.9|351
1617980100000|2021-04-09 14:55:00|15228.6|15227.4|15226.1|15224.9|15231.1|15229.9|15226.1|15224.9|212
1617980400000|2021-04-09 15:00:00|15226.6|15225.4|15225.6|15224.4|15231.1|15229.9|15223.6|15222.4|255
1617980700000|2021-04-09 15:05:00|15226.1|15224.9|15227.1|15225.9|15228.1|15226.9|15224.1|15222.9|186
1617981000000|2021-04-09 15:10:00|15226.6|15225.4|15230.1|15228.9|15230.1|15228.9|15223.6|15222.4|221
1617981300000|2021-04-09 15:15:00|15230.6|15229.4|15231.1|15229.9|15233.1|15231.9|15228.1|15226.9|486
1617981600000|2021-04-09 15:20:00|15231.6|15230.4|15230.1|15228.9|15235.1|15233.9|15225.6|15224.4|427
1617981900000|2021-04-09 15:25:00|15230.6|15229.4|15230.1|15228.9|15232.6|15231.4|15227.1|15225.9|579
1617982200000|2021-04-09 15:30:00|15230.5|15228.5|15234.5|15232.5|15235.5|15233.5|15229.5|15227.5|597
1617982500000|2021-04-09 15:35:00|15233.5|15231.5|15235.5|15233.5|15238|15236|15231.5|15229.5|354
1617982800000|2021-04-09 15:40:00|15234.5|15232.5|15230.5|15228.5|15235|15233|15230.5|15228.5|94
1617983100000|2021-04-09 15:45:00|15230|15228|15225.5|15223.5|15230|15228|15224.5|15222.5|183
1617983400000|2021-04-09 15:50:00|15226|15224|15233.5|15231.5|15234.5|15232.5|15226|15224|176
1617983700000|2021-04-09 15:55:00|15234|15232|15233.5|15231.5|15234.5|15232.5|15232.5|15230.5|88
1617984000000|2021-04-09 16:00:00|15234|15232|15234.5|15232.5|15235.5|15233.5|15232.5|15230.5|106
1617984300000|2021-04-09 16:05:00|15234|15232|15229.5|15227.5|15234.5|15232.5|15227.5|15225.5|143
1617984600000|2021-04-09 16:10:00|15229|15227|15230.5|15228.5|15230.5|15228.5|15227.5|15225.5|70
1617984900000|2021-04-09 16:15:00|15231.5|15229.5|15233.5|15231.5|15234|15232|15228.5|15226.5|79
1617985200000|2021-04-09 16:20:00|15232.5|15230.5|15239.5|15237.5|15240.5|15238.5|15232.5|15230.5|188
1617985500000|2021-04-09 16:25:00|15239|15237|15234.5|15232.5|15239.5|15237.5|15234.5|15232.5|77
1617985800000|2021-04-09 16:30:00|15235|15233|15235.5|15233.5|15237|15235|15233.5|15231.5|91
1617986100000|2021-04-09 16:35:00|15235|15233|15236.5|15234.5|15241.5|15239.5|15235|15233|187
1617986400000|2021-04-09 16:40:00|15235.5|15233.5|15235.5|15233.5|15237.5|15235.5|15234.5|15232.5|69
1617986700000|2021-04-09 16:45:00|15235|15233|15234.5|15232.5|15237.5|15235.5|15234.5|15232.5|32
1617987000000|2021-04-09 16:50:00|15235|15233|15233.5|15231.5|15236.5|15234.5|15232|15230|48
1617987300000|2021-04-09 16:55:00|15233|15231|15235.5|15233.5|15236|15234|15233|15231|20
1617987600000|2021-04-09 17:00:00|15236.5|15234.5|15234.5|15232.5|15236.5|15234.5|15234.5|15232.5|48
1617987900000|2021-04-09 17:05:00|15233.5|15231.5|15233.5|15231.5|15233.5|15231.5|15231.5|15229.5|58
1617988200000|2021-04-09 17:10:00|15234|15232|15232.5|15230.5|15237.5|15235.5|15232.5|15230.5|86
1617988500000|2021-04-09 17:15:00|15233|15231|15236.5|15234.5|15236.5|15234.5|15232.5|15230.5|39
1617988800000|2021-04-09 17:20:00|15237|15235|15233.5|15231.5|15239.5|15237.5|15232.5|15230.5|60
1617989100000|2021-04-09 17:25:00|15233|15231|15235.5|15233.5|15236|15234|15232.5|15230.5|37
1617989400000|2021-04-09 17:30:00|15235|15233|15237.5|15235.5|15239.5|15237.5|15234|15232|39
1617989700000|2021-04-09 17:35:00|15238|15236|15240|15238|15241.5|15239.5|15237.5|15235.5|47
1617990000000|2021-04-09 17:40:00|15240.5|15238.5|15241.5|15239.5|15242.5|15240.5|15239.5|15237.5|49
1617990300000|2021-04-09 17:45:00|15242|15240|15242.5|15240.5|15246|15244|15240|15238|132
1617990600000|2021-04-09 17:50:00|15242|15240|15237.5|15235.5|15245.5|15243.5|15237|15235|146
1617990900000|2021-04-09 17:55:00|15238|15236|15240|15238|15240.5|15238.5|15237.5|15235.5|41
1617991200000|2021-04-09 18:00:00|15240.5|15238.5|15239|15237|15241.5|15239.5|15237.5|15235.5|35
1617991500000|2021-04-09 18:05:00|15238.5|15236.5|15239.5|15237.5|15240.5|15238.5|15236.5|15234.5|51
1617991800000|2021-04-09 18:10:00|15239|15237|15241|15239|15241.5|15239.5|15235.5|15233.5|71
1617992100000|2021-04-09 18:15:00|15240.5|15238.5|15242.5|15240.5|15242.5|15240.5|15239.5|15237.5|31
1617992400000|2021-04-09 18:20:00|15242|15240|15240|15238|15242.5|15240.5|15238.5|15236.5|25
1617992700000|2021-04-09 18:25:00|15239.5|15237.5|15238|15236|15241.5|15239.5|15236.5|15234.5|62
1617993000000|2021-04-09 18:30:00|15237.5|15235.5|15239|15237|15239|15237|15235.5|15233.5|51
1617993300000|2021-04-09 18:35:00|15238.5|15236.5|15242.5|15240.5|15242.5|15240.5|15236.5|15234.5|34
1617993600000|2021-04-09 18:40:00|15242|15240|15242.5|15240.5|15244|15242|15240.5|15238.5|49
1617993900000|2021-04-09 18:45:00|15242|15240|15244|15242|15244.5|15242.5|15242|15240|26
1617994200000|2021-04-09 18:50:00|15244.5|15242.5|15242|15240|15244.5|15242.5|15241.5|15239.5|61
1617994500000|2021-04-09 18:55:00|15241.5|15239.5|15238.5|15236.5|15242.5|15240.5|15238.5|15236.5|56
1617994800000|2021-04-09 19:00:00|15239|15237|15234.5|15232.5|15239|15237|15234.5|15232.5|71
1617995100000|2021-04-09 19:05:00|15234|15232|15233|15231|15234.5|15232.5|15231|15229|66
1617995400000|2021-04-09 19:10:00|15232.5|15230.5|15231|15229|15235.5|15233.5|15230.5|15228.5|64
1617995700000|2021-04-09 19:15:00|15230.5|15228.5|15239.5|15237.5|15239.5|15237.5|15230.5|15228.5|115
1617996000000|2021-04-09 19:20:00|15239|15237|15248.5|15246.5|15249.5|15247.5|15238|15236|145
1617996300000|2021-04-09 19:25:00|15249.5|15247.5|15252.5|15250.5|15253|15251|15248|15246|152
1617996600000|2021-04-09 19:30:00|15253|15251|15251|15249|15256|15254|15250.5|15248.5|141
1617996900000|2021-04-09 19:35:00|15251.5|15249.5|15251.5|15249.5|15253.5|15251.5|15250.5|15248.5|71
1617997200000|2021-04-09 19:40:00|15252|15250|15250|15248|15253|15251|15248.5|15246.5|75
1617997500000|2021-04-09 19:45:00|15249.5|15247.5|15254.5|15252.5|15254.5|15252.5|15248.5|15246.5|155
1617997800000|2021-04-09 19:50:00|15255|15253|15262|15260|15264.5|15262.5|15254.5|15252.5|285
1617998100000|2021-04-09 19:55:00|15262.5|15260.5|15264|15262|15266.5|15264.5|15257.5|15255.5|227
1617998400000|2021-04-09 20:00:00|15270.3|15265.3|15254.4|15249.4|15274.4|15269.4|15251.3|15246.3|18
1617998700000|2021-04-09 20:05:00|15253.6|15248.6|15244.6|15239.6|15254.4|15249.4|15244.6|15239.6|0
1617999000000|2021-04-09 20:10:00|15243|15238|15247.2|15242.2|15247.7|15242.7|15239.2|15234.2|0
1617999300000|2021-04-09 20:15:00|15248.2|15243.2|15251.4|15246.4|15251.4|15246.4|15247.8|15242.8|0
1617999600000|2021-04-09 20:20:00|15251.3|15246.3|15251.3|15246.3|15251.8|15246.8|15250.8|15245.8|0
1617999900000|2021-04-09 20:25:00|15251.4|15246.4|15250.8|15245.8|15251.9|15246.9|15250.8|15245.8|0
1618000200000|2021-04-09 20:30:00|15248.5|15243.5|15247.7|15242.7|15251|15246|15246.9|15241.9|0
1618000500000|2021-04-09 20:35:00|15246.5|15241.5|15236.9|15231.9|15247.4|15242.4|15235.2|15230.2|0
1618000800000|2021-04-09 20:40:00|15236|15231|15228.7|15223.7|15236|15231|15227.3|15222.3|0
1618001100000|2021-04-09 20:45:00|15227.9|15222.9|15230.1|15225.1|15230.1|15225.1|15225.1|15220.1|0
1618001400000|2021-04-09 20:50:00|15229.3|15224.3|15229.8|15224.8|15230.1|15225.1|15226|15221|0
1618001700000|2021-04-09 20:55:00|15228.1|15223.1|15228.1|15223.1|15232.1|15227.1|15227.4|15222.4|0
1618178400000|2021-04-11 22:00:00|15247.7|15242.7|15246.2|15241.2|15251.5|15246.5|15243.7|15238.7|0
1618178700000|2021-04-11 22:05:00|15246.6|15241.6|15254.9|15249.9|15255.6|15250.6|15246.6|15241.6|0
1618179000000|2021-04-11 22:10:00|15253.2|15248.2|15267.5|15262.5|15267.5|15262.5|15252.6|15247.6|0
1618179300000|2021-04-11 22:15:00|15268.3|15263.3|15262|15257|15270|15265|15259.3|15254.3|0
1618179600000|2021-04-11 22:20:00|15261.6|15256.6|15261|15256|15262.9|15257.9|15261|15256|0
1618179900000|2021-04-11 22:25:00|15261.8|15256.8|15262.1|15257.1|15262.9|15257.9|15261|15256|0
1618180200000|2021-04-11 22:30:00|15261.3|15256.3|15263.1|15258.1|15263.1|15258.1|15259.6|15254.6|0
1618180500000|2021-04-11 22:35:00|15262.6|15257.6|15266.8|15261.8|15268|15263|15262.2|15257.2|0
1618180800000|2021-04-11 22:40:00|15267.2|15262.2|15261.8|15256.8|15267.7|15262.7|15261.8|15256.8|0
1618181100000|2021-04-11 22:45:00|15262.6|15257.6|15260.9|15255.9|15264.3|15259.3|15260.9|15255.9|0
1618181400000|2021-04-11 22:50:00|15261.7|15256.7|15262.5|15257.5|15263.4|15258.4|15260.9|15255.9|0
1618181700000|2021-04-11 22:55:00|15262.9|15257.9|15257.5|15252.5|15263.3|15258.3|15248.9|15243.9|0
1618182000000|2021-04-11 23:00:00|15256.7|15251.7|15251.7|15246.7|15256.7|15251.7|15248.4|15243.4|0
1618182300000|2021-04-11 23:05:00|15252.1|15247.1|15253.1|15248.1|15253.1|15248.1|15250|15245|0
1618182600000|2021-04-11 23:10:00|15253.9|15248.9|15253|15248|15253.9|15248.9|15251.3|15246.3|0
1618182900000|2021-04-11 23:15:00|15253.8|15248.8|15258.4|15253.4|15258.4|15253.4|15253.8|15248.8|0
1618183200000|2021-04-11 23:20:00|15259.2|15254.2|15261.3|15256.3|15262.3|15257.3|15258.5|15253.5|0
1618183500000|2021-04-11 23:25:00|15260.5|15255.5|15255|15250|15260.5|15255.5|15254.6|15249.6|0
1618183800000|2021-04-11 23:30:00|15255.8|15250.8|15253.3|15248.3|15256.6|15251.6|15252.5|15247.5|0
1618184100000|2021-04-11 23:35:00|15251.6|15246.6|15250.6|15245.6|15251.6|15246.6|15246.7|15241.7|0
1618184400000|2021-04-11 23:40:00|15251.4|15246.4|15250.7|15245.7|15253.1|15248.1|15250.2|15245.2|0
1618184700000|2021-04-11 23:45:00|15250.3|15245.3|15250.9|15245.9|15253.3|15248.3|15247.6|15242.6|0
1618185000000|2021-04-11 23:50:00|15250.1|15245.1|15251|15246|15251.9|15246.9|15248.4|15243.4|0
1618185300000|2021-04-11 23:55:00|15251.9|15246.9|15247.8|15242.8|15251.9|15246.9|15247.7|15242.7|0
1618185600000|2021-04-12 00:00:00|15248.6|15243.6|15245.6|15240.6|15250.2|15245.2|15241.4|15236.4|0
1618185900000|2021-04-12 00:05:00|15244.8|15239.8|15245.8|15240.8|15249|15244|15242.2|15237.2|0
1618186200000|2021-04-12 00:10:00|15246.6|15241.6|15233.1|15228.1|15247.5|15242.5|15231.4|15226.4|0
1618186500000|2021-04-12 00:15:00|15232.7|15227.7|15224.5|15220.5|15233.1|15228.1|15218.5|15214.5|24
1618186800000|2021-04-12 00:20:00|15225|15221|15225|15221|15228.5|15224.5|15222.5|15218.5|15
1618187100000|2021-04-12 00:25:00|15224.5|15220.5|15236|15232|15236.5|15232.5|15224.5|15220.5|27
1618187400000|2021-04-12 00:30:00|15236.5|15232.5|15255|15251|15258|15254|15235.5|15231.5|75
1618187700000|2021-04-12 00:35:00|15254.5|15250.5|15254|15250|15256.5|15252.5|15251|15247|47
1618188000000|2021-04-12 00:40:00|15253.5|15249.5|15256|15252|15258.5|15254.5|15252|15248|16
1618188300000|2021-04-12 00:45:00|15255.5|15251.5|15252.5|15248.5|15257|15253|15252.5|15248.5|4
1618188600000|2021-04-12 00:50:00|15252|15248|15254.5|15250.5|15257.5|15253.5|15252|15248|38
1618188900000|2021-04-12 00:55:00|15254|15250|15256|15252|15259.5|15255.5|15253.5|15249.5|21
1618189200000|2021-04-12 01:00:00|15256.5|15252.5|15250.5|15246.5|15256.5|15252.5|15250.5|15246.5|8
1618189500000|2021-04-12 01:05:00|15250|15246|15252|15248|15256|15252|15250|15246|13
1618189800000|2021-04-12 01:10:00|15251.5|15247.5|15251|15247|15254|15250|15250|15246|6
1618190100000|2021-04-12 01:15:00|15251.5|15247.5|15251|15247|15256|15252|15250|15246|4
1618190400000|2021-04-12 01:20:00|15251.5|15247.5|15249.5|15245.5|15256|15252|15249|15245|11
1618190700000|2021-04-12 01:25:00|15250|15246|15247.5|15243.5|15251|15247|15246.5|15242.5|11
1618191000000|2021-04-12 01:30:00|15247|15243|15229|15225|15248|15244|15229|15225|52
1618191300000|2021-04-12 01:35:00|15228.5|15224.5|15231.5|15227.5|15234.5|15230.5|15222.5|15218.5|72
1618191600000|2021-04-12 01:40:00|15231|15227|15235|15231|15235|15231|15227.5|15223.5|17
1618191900000|2021-04-12 01:45:00|15236.5|15232.5|15233.5|15229.5|15242|15238|15233.5|15229.5|9
1618192200000|2021-04-12 01:50:00|15234|15230|15220.5|15216.5|15234|15230|15219|15215|24
1618192500000|2021-04-12 01:55:00|15220|15216|15223.5|15219.5|15226.5|15222.5|15219.5|15215.5|9
1618192800000|2021-04-12 02:00:00|15224|15220|15220.5|15216.5|15224|15220|15215|15211|12
1618193100000|2021-04-12 02:05:00|15220|15216|15217.5|15213.5|15220.5|15216.5|15216.5|15212.5|17
1618193400000|2021-04-12 02:10:00|15218|15214|15223.5|15219.5|15224|15220|15218|15214|17
1618193700000|2021-04-12 02:15:00|15224|15220|15218.5|15214.5|15224|15220|15218.5|15214.5|7
1618194000000|2021-04-12 02:20:00|15218|15214|15220.5|15216.5|15222.5|15218.5|15217.5|15213.5|3
1618194300000|2021-04-12 02:25:00|15220|15216|15219.5|15215.5|15222|15218|15217.5|15213.5|7
1618194600000|2021-04-12 02:30:00|15220|15216|15219|15215|15224|15220|15219|15215|16
1618194900000|2021-04-12 02:35:00|15219.5|15215.5|15218.5|15214.5|15220.5|15216.5|15211|15207|23
1618195200000|2021-04-12 02:40:00|15218|15214|15217|15213|15218.5|15214.5|15215.5|15211.5|3
1618195500000|2021-04-12 02:45:00|15216.5|15212.5|15218|15214|15218|15214|15215|15211|7
1618195800000|2021-04-12 02:50:00|15217.5|15213.5|15216|15212|15218|15214|15213.5|15209.5|3
1618196100000|2021-04-12 02:55:00|15215.5|15211.5|15215.5|15211.5|15218|15214|15212.5|15208.5|9
1618196400000|2021-04-12 03:00:00|15215|15211|15216.5|15212.5|15218|15214|15211|15207|9
1618196700000|2021-04-12 03:05:00|15216|15212|15224.5|15220.5|15226.5|15222.5|15215.5|15211.5|22
1618197000000|2021-04-12 03:10:00|15225.5|15221.5|15226.5|15222.5|15228.5|15224.5|15224|15220|5
1618197300000|2021-04-12 03:15:00|15225.5|15221.5|15224.5|15220.5|15226.5|15222.5|15224.5|15220.5|9
1618197600000|2021-04-12 03:20:00|15225|15221|15224.5|15220.5|15226|15222|15222.5|15218.5|5
1618197900000|2021-04-12 03:25:00|15224|15220|15222.5|15218.5|15224|15220|15219|15215|8
1618198200000|2021-04-12 03:30:00|15222|15218|15218|15214|15222|15218|15215.5|15211.5|5
1618198500000|2021-04-12 03:35:00|15219|15215|15213.5|15209.5|15220|15216|15213|15209|18
1618198800000|2021-04-12 03:40:00|15214|15210|15211.5|15207.5|15214|15210|15209|15205|14
1618199100000|2021-04-12 03:45:00|15212|15208|15215|15211|15215|15211|15211|15207|1
1618199400000|2021-04-12 03:50:00|15213.5|15209.5|15209|15205|15214|15210|15209|15205|28
1618199700000|2021-04-12 03:55:00|15208.5|15204.5|15208.5|15204.5|15210.5|15206.5|15208|15204|13
1618200000000|2021-04-12 04:00:00|15209.5|15205.5|15207|15203|15211|15207|15205.5|15201.5|22
1618200300000|2021-04-12 04:05:00|15207.5|15203.5|15207.5|15203.5|15210|15206|15207|15203|3
1618200600000|2021-04-12 04:10:00|15208|15204|15210|15206|15210|15206|15207.5|15203.5|2
1618200900000|2021-04-12 04:15:00|15210.5|15206.5|15209.5|15205.5|15211|15207|15207.5|15203.5|5
1618201200000|2021-04-12 04:20:00|15210|15206|15209.5|15205.5|15211.5|15207.5|15209.5|15205.5|5
1618201500000|2021-04-12 04:25:00|15210|15206|15215.5|15211.5|15215.5|15211.5|15209.5|15205.5|12
1618201800000|2021-04-12 04:30:00|15215|15211|15213|15209|15215.5|15211.5|15212.5|15208.5|9
1618202100000|2021-04-12 04:35:00|15213.5|15209.5|15210.5|15206.5|15215|15211|15209|15205|16
1618202400000|2021-04-12 04:40:00|15210|15206|15209|15205|15210.5|15206.5|15207|15203|8
1618202700000|2021-04-12 04:45:00|15209.5|15205.5|15208.5|15204.5|15210.5|15206.5|15208.5|15204.5|10
1618203000000|2021-04-12 04:50:00|15208|15204|15209|15205|15212|15208|15208|15204|26
1618203300000|2021-04-12 04:55:00|15210|15206|15208|15204|15210.5|15206.5|15207|15203|8
1618203600000|2021-04-12 05:00:00|15207.5|15203.5|15206|15202|15208.5|15204.5|15205.5|15201.5|14
1618203900000|2021-04-12 05:05:00|15206.5|15202.5|15207.5|15203.5|15207.5|15203.5|15206|15202|2
1618204200000|2021-04-12 05:10:00|15207|15203|15199|15195|15207.5|15203.5|15199|15195|16
1618204500000|2021-04-12 05:15:00|15199.5|15195.5|15207|15203|15207|15203|15199|15195|41
1618204800000|2021-04-12 05:20:00|15207.5|15203.5|15209|15205|15209.5|15205.5|15207|15203|19
1618205100000|2021-04-12 05:25:00|15209.5|15205.5|15209.5|15205.5|15210.5|15206.5|15208|15204|15
1618205400000|2021-04-12 05:30:00|15209|15205|15209.5|15205.5|15210.5|15206.5|15207.5|15203.5|18
1618205700000|2021-04-12 05:35:00|15209|15205|15204|15200|15209|15205|15202.5|15198.5|18
1618206000000|2021-04-12 05:40:00|15202.5|15198.5|15203|15199|15204|15200|15201.5|15197.5|25
1618206300000|2021-04-12 05:45:00|15203.5|15199.5|15204.5|15200.5|15205|15201|15202.5|15198.5|8
1618206600000|2021-04-12 05:50:00|15205.5|15201.5|15208|15204|15209.5|15205.5|15205|15201|31
1618206900000|2021-04-12 05:55:00|15208.5|15204.5|15207.5|15203.5|15210|15206|15207|15203|36
1618207200000|2021-04-12 06:00:00|15206.5|15204.5|15202.5|15200.5|15206.5|15204.5|15192|15190|270
1618207500000|2021-04-12 06:05:00|15202|15200|15217.5|15215.5|15221|15219|15201.5|15199.5|361
1618207800000|2021-04-12 06:10:00|15215.5|15213.5|15206|15204|15215.5|15213.5|15201|15199|223
1618208100000|2021-04-12 06:15:00|15205.5|15203.5|15214|15212|15218|15216|15199.5|15197.5|220
1618208400000|2021-04-12 06:20:00|15214.5|15212.5|15213.5|15211.5|15215|15213|15206|15204|139
1618208700000|2021-04-12 06:25:00|15213|15211|15222|15220|15222.5|15220.5|15212.5|15210.5|137
1618209000000|2021-04-12 06:30:00|15222.5|15220.5|15222|15220|15228.5|15226.5|15219|15217|144
1618209300000|2021-04-12 06:35:00|15221.5|15219.5|15217.5|15215.5|15226.5|15224.5|15217|15215|108
1618209600000|2021-04-12 06:40:00|15218|15216|15222|15220|15226|15224|15214|15212|149
1618209900000|2021-04-12 06:45:00|15222.5|15220.5|15230|15228|15232.5|15230.5|15219.5|15217.5|144
1618210200000|2021-04-12 06:50:00|15230.5|15228.5|15244|15242|15244|15242|15227.5|15225.5|275
1618210500000|2021-04-12 06:55:00|15243.5|15241.5|15247|15245|15249|15247|15237|15235|504
1618210800000|2021-04-12 07:00:00|15246.6|15245.4|15226.6|15225.4|15257.1|15255.9|15224.6|15223.4|1310
1618211100000|2021-04-12 07:05:00|15227.1|15225.9|15253.6|15252.4|15254.6|15253.4|15224.6|15223.4|892
1618211400000|2021-04-12 07:10:00|15253.1|15251.9|15259.6|15258.4|15277.1|15275.9|15252.6|15251.4|1350
1618211700000|2021-04-12 07:15:00|15260.6|15259.4|15244.1|15242.9|15262.1|15260.9|15244.1|15242.9|634
1618212000000|2021-04-12 07:20:00|15238.6|15237.4|15227.1|15225.9|15240.1|15238.9|15221.1|15219.9|1014
1618212300000|2021-04-12 07:25:00|15227.6|15226.4|15226.6|15225.4|15232.1|15230.9|15218.1|15216.9|487
1618212600000|2021-04-12 07:30:00|15226.1|15224.9|15222.1|15220.9|15230.1|15228.9|15216.1|15214.9|509
1618212900000|2021-04-12 07:35:00|15222.6|15221.4|15223.6|15222.4|15237.1|15235.9|15219.1|15217.9|356
1618213200000|2021-04-12 07:40:00|15223.3|15222.1|15217.8|15216.6|15225.8|15224.6|15212.8|15211.6|446
1618213500000|2021-04-12 07:45:00|15217.3|15216.1|15232.8|15231.6|15232.8|15231.6|15211.8|15210.6|319
1618213800000|2021-04-12 07:50:00|15233.3|15232.1|15229.3|15228.1|15239.3|15238.1|15223.3|15222.1|406
1618214100000|2021-04-12 07:55:00|15228.8|15227.6|15221.3|15220.1|15231.8|15230.6|15215.8|15214.6|260
1618214400000|2021-04-12 08:00:00|15221.8|15220.6|15223.3|15222.1|15230.3|15229.1|15218.8|15217.6|211
1618214700000|2021-04-12 08:05:00|15223.8|15222.6|15223.3|15222.1|15227.8|15226.6|15218.8|15217.6|164
1618215000000|2021-04-12 08:10:00|15222.8|15221.6|15224.3|15223.1|15234.3|15233.1|15221.8|15220.6|411
1618215300000|2021-04-12 08:15:00|15224.8|15223.6|15214.8|15213.6|15227.3|15226.1|15212.8|15211.6|237
1618215600000|2021-04-12 08:20:00|15215.3|15214.1|15215.8|15214.6|15219.8|15218.6|15213.8|15212.6|222
1618215900000|2021-04-12 08:25:00|15214.8|15213.6|15218.3|15217.1|15222.3|15221.1|15214.8|15213.6|168
1618216200000|2021-04-12 08:30:00|15217.8|15216.6|15220.8|15219.6|15224.8|15223.6|15217.8|15216.6|161
1618216500000|2021-04-12 08:35:00|15221.3|15220.1|15227.8|15226.6|15230.8|15229.6|15219.3|15218.1|251
1618216800000|2021-04-12 08:40:00|15228.8|15227.6|15229.3|15228.1|15229.8|15228.6|15222.3|15221.1|129
1618217100000|2021-04-12 08:45:00|15229.8|15228.6|15230.8|15229.6|15235.8|15234.6|15227.8|15226.6|248
1618217400000|2021-04-12 08:50:00|15231.3|15230.1|15237.8|15236.6|15240.8|15239.6|15230.8|15229.6|190
1618217700000|2021-04-12 08:55:00|15237.3|15236.1|15239.3|15238.1|15239.8|15238.6|15234.8|15233.6|132
1618218000000|2021-04-12 09:00:00|15239.8|15238.6|15236.8|15235.6|15245.3|15244.1|15236.8|15235.6|215
1618218300000|2021-04-12 09:05:00|15237.3|15236.1|15238.3|15237.1|15240.3|15239.1|15234.3|15233.1|153
1618218600000|2021-04-12 09:10:00|15237.8|15236.6|15234.3|15233.1|15237.8|15236.6|15231.3|15230.1|150
1618218900000|2021-04-12 09:15:00|15234.8|15233.6|15239.3|15238.1|15239.8|15238.6|15233.8|15232.6|210
1618219200000|2021-04-12 09:20:00|15239.8|15238.6|15246.3|15245.1|15246.8|15245.6|15239.3|15238.1|173
1618219500000|2021-04-12 09:25:00|15246.8|15245.6|15244.3|15243.1|15251.3|15250.1|15230.3|15229.1|625
1618219800000|2021-04-12 09:30:00|15244.8|15243.6|15238.3|15237.1|15248.3|15247.1|15235.3|15234.1|183
1618220100000|2021-04-12 09:35:00|15238.8|15237.6|15237.3|15236.1|15240.8|15239.6|15235.8|15234.6|102
1618220400000|2021-04-12 09:40:00|15237.8|15236.6|15234.8|15233.6|15238.3|15237.1|15232.8|15231.6|119
1618220700000|2021-04-12 09:45:00|15235.3|15234.1|15240.3|15239.1|15240.3|15239.1|15231.8|15230.6|120
1618221000000|2021-04-12 09:50:00|15239.8|15238.6|15244.8|15243.6|15248.8|15247.6|15239.8|15238.6|182
1618221300000|2021-04-12 09:55:00|15245.3|15244.1|15250.8|15249.6|15250.8|15249.6|15244.3|15243.1|90
1618221600000|2021-04-12 10:00:00|15251.3|15250.1|15243.8|15242.6|15251.8|15250.6|15239.3|15238.1|199
1618221900000|2021-04-12 10:05:00|15244.3|15243.1|15247.3|15246.1|15247.8|15246.6|15240.8|15239.6|79
1618222200000|2021-04-12 10:10:00|15247.8|15246.6|15249.3|15248.1|15251.8|15250.6|15245.8|15244.6|668
1618222500000|2021-04-12 10:15:00|15249.8|15248.6|15242.3|15241.1|15250.8|15249.6|15241.8|15240.6|154
1618222800000|2021-04-12 10:20:00|15241.8|15240.6|15238.3|15237.1|15244.3|15243.1|15238.3|15237.1|137
1618223100000|2021-04-12 10:25:00|15237.8|15236.6|15242.3|15241.1|15243.3|15242.1|15237.8|15236.6|62
1618223400000|2021-04-12 10:30:00|15241.8|15240.6|15239.8|15238.6|15244.8|15243.6|15239.8|15238.6|73
1618223700000|2021-04-12 10:35:00|15240.3|15239.1|15245.3|15244.1|15245.8|15244.6|15240.3|15239.1|92
1618224000000|2021-04-12 10:40:00|15245.8|15244.6|15243.3|15242.1|15246.8|15245.6|15241.3|15240.1|96
1618224300000|2021-04-12 10:45:00|15242.8|15241.6|15247.3|15246.1|15247.3|15246.1|15242.3|15241.1|96
1618224600000|2021-04-12 10:50:00|15246.8|15245.6|15247.8|15246.6|15249.8|15248.6|15245.3|15244.1|207
1618224900000|2021-04-12 10:55:00|15248.3|15247.1|15248.3|15247.1|15249.8|15248.6|15245.8|15244.6|67
1618225200000|2021-04-12 11:00:00|15248.8|15247.6|15250.8|15249.6|15250.8|15249.6|15245.8|15244.6|156
1618225500000|2021-04-12 11:05:00|15251.8|15250.6|15250.3|15249.1|15253.8|15252.6|15249.3|15248.1|114
1618225800000|2021-04-12 11:10:00|15249.8|15248.6|15249.3|15248.1|15256.3|15255.1|15249.3|15248.1|222
1618226100000|2021-04-12 11:15:00|15248.8|15247.6|15255.8|15254.6|15256.8|15255.6|15248.8|15247.6|119
1618226400000|2021-04-12 11:20:00|15256.3|15255.1|15260.8|15259.6|15262.8|15261.6|15255.8|15254.6|221
1618226700000|2021-04-12 11:25:00|15261.8|15260.6|15259.3|15258.1|15261.8|15260.6|15257.8|15256.6|135
1618227000000|2021-04-12 11:30:00|15258.8|15257.6|15259.8|15258.6|15261.8|15260.6|15257.8|15256.6|140
1618227300000|2021-04-12 11:35:00|15259.3|15258.1|15254.8|15253.6|15260.8|15259.6|15253.3|15252.1|237
1618227600000|2021-04-12 11:40:00|15255.1|15253.9|15255.6|15254.4|15257.1|15255.9|15253.1|15251.9|146
1618227900000|2021-04-12 11:45:00|15255.1|15253.9|15252.6|15251.4|15258.1|15256.9|15248.6|15247.4|253
1618228200000|2021-04-12 11:50:00|15253.1|15251.9|15257.1|15255.9|15257.6|15256.4|15252.6|15251.4|82
1618228500000|2021-04-12 11:55:00|15257.6|15256.4|15254.1|15252.9|15258.1|15256.9|15253.6|15252.4|107
1618228800000|2021-04-12 12:00:00|15254.6|15253.4|15248.1|15246.9|15256.1|15254.9|15247.6|15246.4|161
1618229100000|2021-04-12 12:05:00|15247.6|15246.4|15251.1|15249.9|15251.6|15250.4|15247.6|15246.4|225
1618229400000|2021-04-12 12:10:00|15250.6|15249.4|15247.1|15245.9|15252.1|15250.9|15247.1|15245.9|152
1618229700000|2021-04-12 12:15:00|15246.6|15245.4|15246.1|15244.9|15249.6|15248.4|15245.1|15243.9|166
1618230000000|2021-04-12 12:20:00|15246.6|15245.4|15247.1|15245.9|15250.1|15248.9|15245.1|15243.9|289
1618230300000|2021-04-12 12:25:00|15247.6|15246.4|15246.1|15244.9|15248.1|15246.9|15243.1|15241.9|244
1618230600000|2021-04-12 12:30:00|15246.6|15245.4|15249.1|15247.9|15250.1|15248.9|15245.1|15243.9|114
1618230900000|2021-04-12 12:35:00|15249.6|15248.4|15255.1|15253.9|15256.1|15254.9|15248.1|15246.9|147
1618231200000|2021-04-12 12:40:00|15255.6|15254.4|15254.1|15252.9|15257.1|15255.9|15252.1|15250.9|228
1618231500000|2021-04-12 12:45:00|15254.6|15253.4|15256.6|15255.4|15258.1|15256.9|15253.6|15252.4|112
1618231800000|2021-04-12 12:50:00|15256.1|15254.9|15250.1|15248.9|15257.6|15256.4|15250.1|15248.9|156
1618232100000|2021-04-12 12:55:00|15249.6|15248.4|15254.1|15252.9|15254.1|15252.9|15247.6|15246.4|130
1618232400000|2021-04-12 13:00:00|15254.6|15253.4|15256.6|15255.4|15261.6|15260.4|15254.1|15252.9|220
1618232700000|2021-04-12 13:05:00|15256.1|15254.9|15256.1|15254.9|15256.6|15255.4|15252.6|15251.4|97
1618233000000|2021-04-12 13:10:00|15256.6|15255.4|15253.1|15251.9|15259.1|15257.9|15252.1|15250.9|202
1618233300000|2021-04-12 13:15:00|15252.6|15251.4|15252.6|15251.4|15255.1|15253.9|15250.6|15249.4|220
1618233600000|2021-04-12 13:20:00|15252.1|15250.9|15242.1|15240.9|15253.1|15251.9|15242.1|15240.9|241
1618233900000|2021-04-12 13:25:00|15242.6|15241.4|15239.1|15237.9|15245.1|15243.9|15238.1|15236.9|193
1618234200000|2021-04-12 13:30:00|15238.6|15237.4|15249.1|15247.9|15250.1|15248.9|15238.6|15237.4|409
1618234500000|2021-04-12 13:35:00|15248.6|15247.4|15257.1|15255.9|15260.1|15258.9|15248.6|15247.4|322
1618234800000|2021-04-12 13:40:00|15258.1|15256.9|15260.1|15258.9|15265.1|15263.9|15254.1|15252.9|309
1618235100000|2021-04-12 13:45:00|15260.6|15259.4|15252.6|15251.4|15263.1|15261.9|15251.1|15249.9|452
1618235400000|2021-04-12 13:50:00|15252.1|15250.9|15252.1|15250.9|15254.1|15252.9|15246.1|15244.9|224
1618235700000|2021-04-12 13:55:00|15251.6|15250.4|15250.6|15249.4|15254.1|15252.9|15250.1|15248.9|227
1618236000000|2021-04-12 14:00:00|15250.1|15248.9|15250.1|15248.9|15261.1|15259.9|15248.1|15246.9|312
1618236300000|2021-04-12 14:05:00|15249.6|15248.4|15252.1|15250.9|15253.1|15251.9|15243.1|15241.9|262
1618236600000|2021-04-12 14:10:00|15251.7|15250.5|15251.7|15250.5|15252.7|15251.5|15245.7|15244.5|137
1618236900000|2021-04-12 14:15:00|15251.2|15250|15255.7|15254.5|15256.2|15255|15249.7|15248.5|207
1618237200000|2021-04-12 14:20:00|15255.2|15254|15256.7|15255.5|15260.7|15259.5|15252.7|15251.5|261
1618237500000|2021-04-12 14:25:00|15257.2|15256|15250.7|15249.5|15257.7|15256.5|15248.7|15247.5|200
1618237800000|2021-04-12 14:30:00|15251.2|15250|15246.7|15245.5|15251.2|15250|15239.7|15238.5|291
1618238100000|2021-04-12 14:35:00|15246.2|15245|15239.2|15238|15247.7|15246.5|15238.7|15237.5|337
1618238400000|2021-04-12 14:40:00|15238.7|15237.5|15233.7|15232.5|15240.2|15239|15231.2|15230|350
1618238700000|2021-04-12 14:45:00|15234.2|15233|15235.7|15234.5|15238.7|15237.5|15230.2|15229|254
1618239000000|2021-04-12 14:50:00|15236.7|15235.5|15238.7|15237.5|15241.7|15240.5|15236.7|15235.5|259
1618239300000|2021-04-12 14:55:00|15239.2|15238|15241.7|15240.5|15245.7|15244.5|15238.7|15237.5|200
1618239600000|2021-04-12 15:00:00|15242.2|15241|15241.2|15240|15246.7|15245.5|15240.7|15239.5|232
1618239900000|2021-04-12 15:05:00|15241.7|15240.5|15230.2|15229|15241.7|15240.5|15229.7|15228.5|304
1618240200000|2021-04-12 15:10:00|15229.7|15228.5|15225.7|15224.5|15231.2|15230|15224.2|15223|457
1618240500000|2021-04-12 15:15:00|15226.2|15225|15236.7|15235.5|15237.7|15236.5|15225.7|15224.5|454
1618240800000|2021-04-12 15:20:00|15237.2|15236|15234.7|15233.5|15238.2|15237|15228.2|15227|298
1618241100000|2021-04-12 15:25:00|15234.2|15233|15236.7|15235.5|15237.7|15236.5|15233.2|15232|381
1618241400000|2021-04-12 15:30:00|15237.1|15235.1|15221.1|15219.1|15239.6|15237.6|15220.6|15218.6|699
1618241700000|2021-04-12 15:35:00|15222.1|15220.1|15221.1|15219.1|15225.1|15223.1|15215.1|15213.1|619
1618242000000|2021-04-12 15:40:00|15220.6|15218.6|15223.1|15221.1|15223.6|15221.6|15217.1|15215.1|150
1618242300000|2021-04-12 15:45:00|15224.1|15222.1|15221.1|15219.1|15224.1|15222.1|15219.1|15217.1|156
1618242600000|2021-04-12 15:50:00|15220.1|15218.1|15226.6|15224.6|15227.1|15225.1|15217.1|15215.1|251
1618242900000|2021-04-12 15:55:00|15227.1|15225.1|15230.1|15228.1|15231.6|15229.6|15226.1|15224.1|183
1618243200000|2021-04-12 16:00:00|15230.6|15228.6|15229.1|15227.1|15230.6|15228.6|15227.6|15225.6|94
1618243500000|2021-04-12 16:05:00|15229.6|15227.6|15220.1|15218.1|15229.6|15227.6|15220.1|15218.1|62
1618243800000|2021-04-12 16:10:00|15220.6|15218.6|15223.1|15221.1|15224.1|15222.1|15220.6|15218.6|85
1618244100000|2021-04-12 16:15:00|15222.6|15220.6|15223.6|15221.6|15226.6|15224.6|15219.1|15217.1|87
1618244400000|2021-04-12 16:20:00|15224.1|15222.1|15223.1|15221.1|15224.6|15222.6|15220.1|15218.1|66
1618244700000|2021-04-12 16:25:00|15222.6|15220.6|15223.1|15221.1|15226.6|15224.6|15222.1|15220.1|55
1618245000000|2021-04-12 16:30:00|15223.6|15221.6|15235.1|15233.1|15235.6|15233.6|15223.1|15221.1|144
1618245300000|2021-04-12 16:35:00|15234.6|15232.6|15232.1|15230.1|15235.1|15233.1|15230.1|15228.1|78
1618245600000|2021-04-12 16:40:00|15231.6|15229.6|15236.1|15234.1|15236.1|15234.1|15231.6|15229.6|46
1618245900000|2021-04-12 16:45:00|15236.6|15234.6|15235.1|15233.1|15238.1|15236.1|15234.6|15232.6|79
1618246200000|2021-04-12 16:50:00|15235.6|15233.6|15234.1|15232.1|15237.1|15235.1|15233.1|15231.1|32
1618246500000|2021-04-12 16:55:00|15234.6|15232.6|15234.1|15232.1|15236.1|15234.1|15233.1|15231.1|41
1618246800000|2021-04-12 17:00:00|15233.6|15231.6|15234.1|15232.1|15235.6|15233.6|15232.1|15230.1|64
1618247100000|2021-04-12 17:05:00|15234.6|15232.6|15232.1|15230.1|15235.1|15233.1|15231.6|15229.6|33
1618247400000|2021-04-12 17:10:00|15232.6|15230.6|15229.6|15227.6|15232.6|15230.6|15228.1|15226.1|86
1618247700000|2021-04-12 17:15:00|15230.1|15228.1|15225.6|15223.6|15230.1|15228.1|15222.1|15220.1|84
1618248000000|2021-04-12 17:20:00|15225.1|15223.1|15220.6|15218.6|15226.6|15224.6|15220.1|15218.1|34
1618248300000|2021-04-12 17:25:00|15221.1|15219.1|15225.1|15223.1|15226.6|15224.6|15220.6|15218.6|54
1618248600000|2021-04-12 17:30:00|15224.6|15222.6|15224.6|15222.6|15225.1|15223.1|15219.1|15217.1|74
1618248900000|2021-04-12 17:35:00|15224.1|15222.1|15222.6|15220.6|15225.1|15223.1|15221.1|15219.1|13
1618249200000|2021-04-12 17:40:00|15222.1|15220.1|15219.1|15217.1|15223.1|15221.1|15218.6|15216.6|60
1618249500000|2021-04-12 17:45:00|15218.6|15216.6|15224.1|15222.1|15224.6|15222.6|15218.6|15216.6|46
1618249800000|2021-04-12 17:50:00|15224.6|15222.6|15220.6|15218.6|15224.6|15222.6|15219.1|15217.1|54
1618250100000|2021-04-12 17:55:00|15221.1|15219.1|15215.6|15213.6|15221.1|15219.1|15215.1|15213.1|96
1618250400000|2021-04-12 18:00:00|15215.1|15213.1|15216.6|15214.6|15221.1|15219.1|15214.6|15212.6|98
1618250700000|2021-04-12 18:05:00|15217.1|15215.1|15217.1|15215.1|15218.6|15216.6|15214.1|15212.1|69
1618251000000|2021-04-12 18:10:00|15216.6|15214.6|15220.6|15218.6|15221.1|15219.1|15216.1|15214.1|34
1618251300000|2021-04-12 18:15:00|15220.1|15218.1|15224.6|15222.6|15225.1|15223.1|15220.1|15218.1|46
1618251600000|2021-04-12 18:20:00|15225.1|15223.1|15223.1|15221.1|15226.1|15224.1|15222.1|15220.1|34
1618251900000|2021-04-12 18:25:00|15222.6|15220.6|15226.6|15224.6|15226.6|15224.6|15220.6|15218.6|45
1618252200000|2021-04-12 18:30:00|15226.1|15224.1|15221.6|15219.6|15226.6|15224.6|15220.6|15218.6|28
1618252500000|2021-04-12 18:35:00|15221.1|15219.1|15224.1|15222.1|15224.1|15222.1|15221.1|15219.1|18
1618252800000|2021-04-12 18:40:00|15223.1|15221.1|15223.6|15221.6|15226.1|15224.1|15220.1|15218.1|56
1618253100000|2021-04-12 18:45:00|15223.1|15221.1|15223.6|15221.6|15224.6|15222.6|15222.6|15220.6|37
1618253400000|2021-04-12 18:50:00|15223.1|15221.1|15222.6|15220.6|15224.6|15222.6|15220.6|15218.6|18
1618253700000|2021-04-12 18:55:00|15222.1|15220.1|15223.6|15221.6|15225.1|15223.1|15221.6|15219.6|20
1618254000000|2021-04-12 19:00:00|15224.1|15222.1|15221.6|15219.6|15224.1|15222.1|15220.1|15218.1|65
1618254300000|2021-04-12 19:05:00|15222.1|15220.1|15226.6|15224.6|15227.1|15225.1|15222.1|15220.1|87
1618254600000|2021-04-12 19:10:00|15227.1|15225.1|15223.1|15221.1|15227.1|15225.1|15222.6|15220.6|29
1618254900000|2021-04-12 19:15:00|15222.6|15220.6|15223.6|15221.6|15225.1|15223.1|15221.1|15219.1|63
1618255200000|2021-04-12 19:20:00|15224.1|15222.1|15230.1|15228.1|15231.1|15229.1|15223.6|15221.6|46
1618255500000|2021-04-12 19:25:00|15230.6|15228.6|15231.6|15229.6|15234.1|15232.1|15229.6|15227.6|41
1618255800000|2021-04-12 19:30:00|15231.1|15229.1|15230.6|15228.6|15232.6|15230.6|15228.6|15226.6|50
1618256100000|2021-04-12 19:35:00|15230.1|15228.1|15235.6|15233.6|15236.6|15234.6|15229.1|15227.1|35
1618256400000|2021-04-12 19:40:00|15236.1|15234.1|15243.1|15241.1|15243.1|15241.1|15234.6|15232.6|57
1618256700000|2021-04-12 19:45:00|15242.1|15240.1|15243.1|15241.1|15248.1|15246.1|15242.1|15240.1|136
1618257000000|2021-04-12 19:50:00|15242.1|15240.1|15247.1|15245.1|15249.6|15247.6|15242.1|15240.1|257
1618257300000|2021-04-12 19:55:00|15247.6|15245.6|15243.1|15241.1|15250.1|15248.1|15238.6|15236.6|259
1618257600000|2021-04-12 20:00:00|15247.1|15242.1|15242.4|15237.4|15256.8|15251.8|15242.4|15237.4|9
1618257900000|2021-04-12 20:05:00|15243.2|15238.2|15246.2|15241.2|15247.9|15242.9|15242.4|15237.4|0
1618258200000|2021-04-12 20:10:00|15245.4|15240.4|15246.7|15241.7|15246.8|15241.8|15242.2|15237.2|0
1618258500000|2021-04-12 20:15:00|15246.6|15241.6|15245.1|15240.1|15246.7|15241.7|15245.1|15240.1|0
1618258800000|2021-04-12 20:20:00|15245.3|15240.3|15246|15241|15246.4|15241.4|15244.8|15239.8|0
1618259100000|2021-04-12 20:25:00|15246.2|15241.2|15247.5|15242.5|15247.7|15242.7|15246|15241|0
1618259400000|2021-04-12 20:30:00|15246|15241|15247.4|15242.4|15249.4|15244.4|15245.1|15240.1|0
1618259700000|2021-04-12 20:35:00|15248.3|15243.3|15250.7|15245.7|15250.9|15245.9|15247.4|15242.4|0
1618260000000|2021-04-12 20:40:00|15249.9|15244.9|15250.9|15245.9|15251.8|15246.8|15246.5|15241.5|0
1618260300000|2021-04-12 20:45:00|15251.7|15246.7|15250|15245|15252.6|15247.6|15250|15245|0
1618260600000|2021-04-12 20:50:00|15249.9|15244.9|15252.2|15247.2|15254.1|15249.1|15249.1|15244.1|0
1618260900000|2021-04-12 20:55:00|15251.4|15246.4|15250.8|15245.8|15252.5|15247.5|15249.6|15244.6|0
1618261200000|2021-04-12 21:00:00|15249.6|15244.6|15250.1|15245.1|15250.1|15245.1|15249.6|15244.6|0
1618261500000|2021-04-12 21:05:00|15250.2|15245.2|15244.1|15239.1|15250.2|15245.2|15244.1|15239.1|0
1618261800000|2021-04-12 21:10:00|15243.9|15238.9|15245.8|15240.8|15246.9|15241.9|15243.9|15238.9|0
1618262100000|2021-04-12 21:15:00|15245.9|15240.9|15245.4|15240.4|15245.9|15240.9|15245.4|15240.4|0
1618262400000|2021-04-12 21:20:00|15245.7|15240.7|15246.9|15241.9|15247.5|15242.5|15245.4|15240.4|0
1618262700000|2021-04-12 21:25:00|15247.1|15242.1|15246.8|15241.8|15247.1|15242.1|15246.6|15241.6|0
1618263000000|2021-04-12 21:30:00|15247.2|15242.2|15246.4|15241.4|15247.4|15242.4|15246.4|15241.4|0
1618263300000|2021-04-12 21:35:00|15245.8|15240.8|15246.6|15241.6|15246.8|15241.8|15245.7|15240.7|0
1618263600000|2021-04-12 21:40:00|15246.9|15241.9|15246.9|15241.9|15247|15242|15246|15241|0
1618263900000|2021-04-12 21:45:00|15247.8|15242.8|15247.2|15242.2|15247.8|15242.8|15247.2|15242.2|0
1618264200000|2021-04-12 21:50:00|15246.9|15241.9|15247.5|15242.5|15247.9|15242.9|15246.9|15241.9|0
1618264500000|2021-04-12 21:55:00|15247|15242|15250.1|15245.1|15250.6|15245.6|15247|15242|0
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15252.9|15247.9|15253.7|15248.7|15248.8|15243.8|0
1618265100000|2021-04-12 22:05:00|15252|15247|15247.7|15242.7|15252|15247|15246|15241|0
1618265400000|2021-04-12 22:10:00|15246.8|15241.8|15245.1|15240.1|15246.8|15241.8|15244.3|15239.3|0
1618265700000|2021-04-12 22:15:00|15245.5|15240.5|15247.6|15242.6|15247.6|15242.6|15245.1|15240.1|0
1618266000000|2021-04-12 22:20:00|15247.2|15242.2|15245.6|15240.6|15248.1|15243.1|15245.2|15240.2|0
1618266300000|2021-04-12 22:25:00|15245.5|15240.5|15245.6|15240.6|15246.4|15241.4|15244.6|15239.6|0
1618266600000|2021-04-12 22:30:00|15244.7|15239.7|15245.4|15240.4|15245.6|15240.6|15244.6|15239.6|0
1618266900000|2021-04-12 22:35:00|15245|15240|15246.3|15241.3|15246.3|15241.3|15244.6|15239.6|0
1618267200000|2021-04-12 22:40:00|15246.7|15241.7|15246.3|15241.3|15247.9|15242.9|15246.3|15241.3|0
1618267500000|2021-04-12 22:45:00|15245.4|15240.4|15247.1|15242.1|15247.9|15242.9|15245.4|15240.4|0
1618267800000|2021-04-12 22:50:00|15247.9|15242.9|15246.2|15241.2|15247.9|15242.9|15246.2|15241.2|0
1618268100000|2021-04-12 22:55:00|15245.8|15240.8|15246.2|15241.2|15246.2|15241.2|15245.4|15240.4|0
1618268400000|2021-04-12 23:00:00|15245.4|15240.4|15243.3|15238.3|15245.5|15240.5|15242|15237|0
1618268700000|2021-04-12 23:05:00|15244.1|15239.1|15243.3|15238.3|15245.8|15240.8|15242.5|15237.5|0
1618269000000|2021-04-12 23:10:00|15242.9|15237.9|15242.5|15237.5|15243.3|15238.3|15242.1|15237.1|0
1618269300000|2021-04-12 23:15:00|15242.9|15237.9|15244.2|15239.2|15244.2|15239.2|15242.5|15237.5|0
1618269600000|2021-04-12 23:20:00|15244|15239|15244|15239|15244|15239|15243.2|15238.2|0
1618269900000|2021-04-12 23:25:00|15243.2|15238.2|15244.8|15239.8|15244.8|15239.8|15242.3|15237.3|0
1618270200000|2021-04-12 23:30:00|15245.6|15240.6|15248.9|15243.9|15251.6|15246.6|15244.8|15239.8|0
1618270500000|2021-04-12 23:35:00|15249.7|15244.7|15248.9|15243.9|15250.6|15245.6|15248.9|15243.9|0
1618270800000|2021-04-12 23:40:00|15249.7|15244.7|15251.4|15246.4|15251.8|15246.8|15249.7|15244.7|0
1618271100000|2021-04-12 23:45:00|15252.2|15247.2|15254.9|15249.9|15255.6|15250.6|15252.2|15247.2|0
1618271400000|2021-04-12 23:50:00|15254|15249|15250.7|15245.7|15254|15249|15250.7|15245.7|0
1618271700000|2021-04-12 23:55:00|15251.5|15246.5|15248.9|15243.9|15251.5|15246.5|15248|15243|0
1618272000000|2021-04-13 00:00:00|15248|15243|15244.7|15239.7|15251.4|15246.4|15243.9|15238.9|0
1618272300000|2021-04-13 00:05:00|15243.9|15238.9|15248|15243|15248|15243|15243|15238|0
1618272600000|2021-04-13 00:10:00|15248.8|15243.8|15252.1|15247.1|15253|15248|15248|15243|0
1618272900000|2021-04-13 00:15:00|15251.7|15246.7|15241.1|15237.1|15254.1|15250.1|15240.1|15236.1|43
1618273200000|2021-04-13 00:20:00|15241.6|15237.6|15236.1|15232.1|15243.1|15239.1|15236.1|15232.1|13
1618273500000|2021-04-13 00:25:00|15235.1|15231.1|15240.1|15236.1|15241.6|15237.6|15232.1|15228.1|34
1618273800000|2021-04-13 00:30:00|15240.6|15236.6|15240.1|15236.1|15242.1|15238.1|15239.6|15235.6|6
1618274100000|2021-04-13 00:35:00|15240.6|15236.6|15241.1|15237.1|15241.6|15237.6|15238.6|15234.6|15
1618274400000|2021-04-13 00:40:00|15241.6|15237.6|15242.6|15238.6|15244.6|15240.6|15241.6|15237.6|2
1618274700000|2021-04-13 00:45:00|15243.1|15239.1|15240.1|15236.1|15244.6|15240.6|15238.1|15234.1|23
1618275000000|2021-04-13 00:50:00|15240.6|15236.6|15240.1|15236.1|15242.1|15238.1|15238.6|15234.6|2
1618275300000|2021-04-13 00:55:00|15240.6|15236.6|15242.6|15238.6|15242.6|15238.6|15238.6|15234.6|2
1618275600000|2021-04-13 01:00:00|15243.6|15239.6|15245.6|15241.6|15249.6|15245.6|15242.6|15238.6|14
1618275900000|2021-04-13 01:05:00|15246.1|15242.1|15241.1|15237.1|15246.1|15242.1|15241.1|15237.1|10
1618276200000|2021-04-13 01:10:00|15240.6|15236.6|15242.1|15238.1|15243.1|15239.1|15240.1|15236.1|9
1618276500000|2021-04-13 01:15:00|15242.6|15238.6|15239.6|15235.6|15244.6|15240.6|15239.6|15235.6|11
1618276800000|2021-04-13 01:20:00|15240.1|15236.1|15240.1|15236.1|15243.1|15239.1|15238.6|15234.6|8
1618277100000|2021-04-13 01:25:00|15240.6|15236.6|15247.1|15243.1|15247.1|15243.1|15240.6|15236.6|23
1618277400000|2021-04-13 01:30:00|15246.6|15242.6|15248.1|15244.1|15251.6|15247.6|15245.1|15241.1|46
1618277700000|2021-04-13 01:35:00|15248.6|15244.6|15252.6|15248.6|15255.6|15251.6|15247.1|15243.1|61
1618278000000|2021-04-13 01:40:00|15253.1|15249.1|15254.1|15250.1|15256.6|15252.6|15253.1|15249.1|11
1618278300000|2021-04-13 01:45:00|15254.6|15250.6|15257.1|15253.1|15257.6|15253.6|15254.1|15250.1|6
1618278600000|2021-04-13 01:50:00|15257.6|15253.6|15254.6|15250.6|15259.1|15255.1|15254.1|15250.1|6
1618278900000|2021-04-13 01:55:00|15255.1|15251.1|15251.1|15247.1|15255.1|15251.1|15250.1|15246.1|6
1618279200000|2021-04-13 02:00:00|15251.6|15247.6|15253.6|15249.6|15256.6|15252.6|15251.6|15247.6|13
1618279500000|2021-04-13 02:05:00|15254.6|15250.6|15257.6|15253.6|15258.6|15254.6|15254.6|15250.6|8
1618279800000|2021-04-13 02:10:00|15258.6|15254.6|15257.1|15253.1|15259.1|15255.1|15254.1|15250.1|9
1618280100000|2021-04-13 02:15:00|15258.1|15254.1|15257.1|15253.1|15259.6|15255.6|15257.1|15253.1|3
1618280400000|2021-04-13 02:20:00|15257.6|15253.6|15257.6|15253.6|15262.1|15258.1|15257.6|15253.6|14
1618280700000|2021-04-13 02:25:00|15258.1|15254.1|15257.1|15253.1|15258.6|15254.6|15256.1|15252.1|6
1618281000000|2021-04-13 02:30:00|15257.6|15253.6|15259.1|15255.1|15261.6|15257.6|15257.6|15253.6|4
1618281300000|2021-04-13 02:35:00|15259.6|15255.6|15254.1|15250.1|15259.6|15255.6|15252.6|15248.6|4
1618281600000|2021-04-13 02:40:00|15254.6|15250.6|15253.6|15249.6|15256.1|15252.1|15252.1|15248.1|6
1618281900000|2021-04-13 02:45:00|15253.1|15249.1|15257.6|15253.6|15257.6|15253.6|15253.1|15249.1|12
1618282200000|2021-04-13 02:50:00|15257.1|15253.1|15253.6|15249.6|15258.1|15254.1|15253.6|15249.6|10
1618282500000|2021-04-13 02:55:00|15254.6|15250.6|15256.1|15252.1|15257.1|15253.1|15254.1|15250.1|6
1618282800000|2021-04-13 03:00:00|15256.6|15252.6|15260.1|15256.1|15260.6|15256.6|15256.6|15252.6|11
1618283100000|2021-04-13 03:05:00|15260.6|15256.6|15259.1|15255.1|15260.6|15256.6|15258.6|15254.6|6
1618283400000|2021-04-13 03:10:00|15259.6|15255.6|15260.1|15256.1|15261.1|15257.1|15259.1|15255.1|1
1618283700000|2021-04-13 03:15:00|15259.6|15255.6|15259.6|15255.6|15260.1|15256.1|15258.6|15254.6|4
1618284000000|2021-04-13 03:20:00|15260.1|15256.1|15255.1|15251.1|15260.6|15256.6|15253.1|15249.1|7
1618284300000|2021-04-13 03:25:00|15255.6|15251.6|15254.1|15250.1|15256.6|15252.6|15254.1|15250.1|5
1618284600000|2021-04-13 03:30:00|15253.6|15249.6|15259.6|15255.6|15259.6|15255.6|15253.6|15249.6|10
1618284900000|2021-04-13 03:35:00|15259.1|15255.1|15257.6|15253.6|15260.1|15256.1|15256.6|15252.6|3
1618285200000|2021-04-13 03:40:00|15257.1|15253.1|15257.6|15253.6|15258.6|15254.6|15255.6|15251.6|10
1618285500000|2021-04-13 03:45:00|15257.1|15253.1|15257.1|15253.1|15258.1|15254.1|15256.1|15252.1|6
1618285800000|2021-04-13 03:50:00|15256.6|15252.6|15254.1|15250.1|15257.1|15253.1|15254.1|15250.1|0
1618286100000|2021-04-13 03:55:00|15253.6|15249.6|15252.1|15248.1|15253.6|15249.6|15250.6|15246.6|5
1618286400000|2021-04-13 04:00:00|15253.1|15249.1|15252.6|15248.6|15253.6|15249.6|15251.1|15247.1|8
1618286700000|2021-04-13 04:05:00|15252.1|15248.1|15251.1|15247.1|15252.6|15248.6|15251.1|15247.1|4
1618287000000|2021-04-13 04:10:00|15250.1|15246.1|15254.1|15250.1|15255.1|15251.1|15250.1|15246.1|8
1618287300000|2021-04-13 04:15:00|15253.6|15249.6|15253.1|15249.1|15254.1|15250.1|15252.6|15248.6|6
1618287600000|2021-04-13 04:20:00|15253.6|15249.6|15255.1|15251.1|15255.6|15251.6|15253.1|15249.1|5
1618287900000|2021-04-13 04:25:00|15255.6|15251.6|15253.6|15249.6|15255.6|15251.6|15251.6|15247.6|4
1618288200000|2021-04-13 04:30:00|15253.1|15249.1|15250.1|15246.1|15253.6|15249.6|15250.1|15246.1|10
1618288500000|2021-04-13 04:35:00|15250.6|15246.6|15250.6|15246.6|15252.6|15248.6|15250.6|15246.6|8
1618288800000|2021-04-13 04:40:00|15251.1|15247.1|15249.6|15245.6|15251.6|15247.6|15249.6|15245.6|6
1618289100000|2021-04-13 04:45:00|15249.1|15245.1|15244.6|15240.6|15249.6|15245.6|15244.6|15240.6|29
1618289400000|2021-04-13 04:50:00|15243.6|15239.6|15242.1|15238.1|15243.6|15239.6|15240.1|15236.1|31
1618289700000|2021-04-13 04:55:00|15242.6|15238.6|15246.6|15242.6|15246.6|15242.6|15242.6|15238.6|11
1618290000000|2021-04-13 05:00:00|15246.1|15242.1|15238.1|15234.1|15246.6|15242.6|15237.6|15233.6|57
1618290300000|2021-04-13 05:05:00|15238.6|15234.6|15235.6|15231.6|15239.1|15235.1|15232.6|15228.6|17
1618290600000|2021-04-13 05:10:00|15236.6|15232.6|15237.1|15233.1|15241.1|15237.1|15236.6|15232.6|12
1618290900000|2021-04-13 05:15:00|15236.6|15232.6|15236.1|15232.1|15239.6|15235.6|15235.1|15231.1|10
1618291200000|2021-04-13 05:20:00|15235.6|15231.6|15232.1|15228.1|15237.1|15233.1|15230.1|15226.1|54
1618291500000|2021-04-13 05:25:00|15231.6|15227.6|15238.1|15234.1|15238.1|15234.1|15230.1|15226.1|24
1618291800000|2021-04-13 05:30:00|15238.6|15234.6|15236.6|15232.6|15241.1|15237.1|15236.1|15232.1|7
1618292100000|2021-04-13 05:35:00|15236.1|15232.1|15237.1|15233.1|15237.1|15233.1|15232.1|15228.1|14
1618292400000|2021-04-13 05:40:00|15236.6|15232.6|15239.6|15235.6|15241.6|15237.6|15236.1|15232.1|4
1618292700000|2021-04-13 05:45:00|15239.1|15235.1|15240.1|15236.1|15240.1|15236.1|15236.6|15232.6|13
1618293000000|2021-04-13 05:50:00|15240.6|15236.6|15237.6|15233.6|15240.6|15236.6|15237.1|15233.1|18
1618293300000|2021-04-13 05:55:00|15238.1|15234.1|15240.1|15236.1|15242.6|15238.6|15238.1|15234.1|20
1618293600000|2021-04-13 06:00:00|15239.1|15237.1|15236.6|15234.6|15242.6|15240.6|15233.6|15231.6|130
1618293900000|2021-04-13 06:05:00|15236.1|15234.1|15232.1|15230.1|15237.1|15235.1|15230.1|15228.1|117
1618294200000|2021-04-13 06:10:00|15232.6|15230.6|15235.6|15233.6|15236.1|15234.1|15230.1|15228.1|81
1618294500000|2021-04-13 06:15:00|15236.1|15234.1|15237.1|15235.1|15239.6|15237.6|15232.1|15230.1|102
1618294800000|2021-04-13 06:20:00|15236.6|15234.6|15237.1|15235.1|15239.1|15237.1|15235.6|15233.6|80
1618295100000|2021-04-13 06:25:00|15237.6|15235.6|15236.1|15234.1|15237.6|15235.6|15232.1|15230.1|106
1618295400000|2021-04-13 06:30:00|15235.6|15233.6|15239.6|15237.6|15241.1|15239.1|15235.1|15233.1|61
1618295700000|2021-04-13 06:35:00|15239.1|15237.1|15241.1|15239.1|15241.1|15239.1|15236.1|15234.1|85
1618296000000|2021-04-13 06:40:00|15241.6|15239.6|15240.6|15238.6|15242.1|15240.1|15238.6|15236.6|32
1618296300000|2021-04-13 06:45:00|15240.1|15238.1|15240.1|15238.1|15240.1|15238.1|15236.1|15234.1|144
1618296600000|2021-04-13 06:50:00|15239.6|15237.6|15238.1|15236.1|15240.6|15238.6|15237.6|15235.6|76
1618296900000|2021-04-13 06:55:00|15237.6|15235.6|15238.1|15236.1|15239.6|15237.6|15235.1|15233.1|194
1618297200000|2021-04-13 07:00:00|15237.6|15235.6|15241.2|15240|15250.7|15249.5|15235.7|15234.5|1111
1618297500000|2021-04-13 07:05:00|15241.7|15240.5|15230.7|15229.5|15250.7|15249.5|15229.7|15228.5|818
1618297800000|2021-04-13 07:10:00|15229.7|15228.5|15230.7|15229.5|15240.7|15239.5|15228.7|15227.5|473
1618298100000|2021-04-13 07:15:00|15229.7|15228.5|15242.2|15241|15243.7|15242.5|15228.2|15227|446
1618298400000|2021-04-13 07:20:00|15242.7|15241.5|15247.2|15246|15249.2|15248|15239.2|15238|416
1618298700000|2021-04-13 07:25:00|15247.7|15246.5|15249.2|15248|15255.2|15254|15247.7|15246.5|329
1618299000000|2021-04-13 07:30:00|15248.7|15247.5|15245.7|15244.5|15250.7|15249.5|15243.7|15242.5|251
1618299300000|2021-04-13 07:35:00|15246.2|15245|15253.7|15252.5|15253.7|15252.5|15245.7|15244.5|306
1618299600000|2021-04-13 07:40:00|15254.2|15253|15246.4|15245.2|15255.2|15254|15246.4|15245.2|225
1618299900000|2021-04-13 07:45:00|15246.9|15245.7|15238.4|15237.2|15249.4|15248.2|15236.4|15235.2|298
1618300200000|2021-04-13 07:50:00|15238.9|15237.7|15248.9|15247.7|15248.9|15247.7|15238.4|15237.2|219
1618300500000|2021-04-13 07:55:00|15249.4|15248.2|15259.4|15258.2|15259.4|15258.2|15247.4|15246.2|494
1618300800000|2021-04-13 08:00:00|15258.9|15257.7|15260.4|15259.2|15261.4|15260.2|15250.4|15249.2|447
1618301100000|2021-04-13 08:05:00|15259.9|15258.7|15257.4|15256.2|15265.4|15264.2|15256.9|15255.7|430
1618301400000|2021-04-13 08:10:00|15256.9|15255.7|15254.4|15253.2|15258.4|15257.2|15253.4|15252.2|250
1618301700000|2021-04-13 08:15:00|15253.9|15252.7|15255.9|15254.7|15259.4|15258.2|15253.4|15252.2|233
1618302000000|2021-04-13 08:20:00|15256.4|15255.2|15258.4|15257.2|15259.4|15258.2|15253.4|15252.2|186
1618302300000|2021-04-13 08:25:00|15258.9|15257.7|15257.9|15256.7|15260.4|15259.2|15254.9|15253.7|203
1618302600000|2021-04-13 08:30:00|15257.4|15256.2|15255.9|15254.7|15259.4|15258.2|15253.4|15252.2|258
1618302900000|2021-04-13 08:35:00|15255.4|15254.2|15251.9|15250.7|15255.9|15254.7|15248.9|15247.7|254
1618303200000|2021-04-13 08:40:00|15251.4|15250.2|15251.9|15250.7|15253.4|15252.2|15249.9|15248.7|153
1618303500000|2021-04-13 08:45:00|15252.4|15251.2|15254.9|15253.7|15256.9|15255.7|15250.4|15249.2|189
1618303800000|2021-04-13 08:50:00|15255.4|15254.2|15256.4|15255.2|15257.4|15256.2|15253.4|15252.2|117
1618304100000|2021-04-13 08:55:00|15256.9|15255.7|15258.4|15257.2|15259.4|15258.2|15254.4|15253.2|150
1618304400000|2021-04-13 09:00:00|15258.9|15257.7|15255.4|15254.2|15259.4|15258.2|15254.9|15253.7|222
1618304700000|2021-04-13 09:05:00|15255.9|15254.7|15251.9|15250.7|15256.4|15255.2|15250.4|15249.2|204
1618305000000|2021-04-13 09:10:00|15252.4|15251.2|15253.4|15252.2|15256.4|15255.2|15251.9|15250.7|217
1618305300000|2021-04-13 09:15:00|15253.9|15252.7|15258.9|15257.7|15259.9|15258.7|15253.4|15252.2|204
1618305600000|2021-04-13 09:20:00|15259.4|15258.2|15257.9|15256.7|15261.9|15260.7|15256.4|15255.2|202
1618305900000|2021-04-13 09:25:00|15257.4|15256.2|15254.9|15253.7|15257.9|15256.7|15254.4|15253.2|110
1618306200000|2021-04-13 09:30:00|15255.4|15254.2|15254.4|15253.2|15256.4|15255.2|15252.4|15251.2|222
1618306500000|2021-04-13 09:35:00|15254.9|15253.7|15260.4|15259.2|15261.4|15260.2|15252.9|15251.7|119
1618306800000|2021-04-13 09:40:00|15259.9|15258.7|15257.9|15256.7|15260.4|15259.2|15256.9|15255.7|143
1618307100000|2021-04-13 09:45:00|15258.4|15257.2|15259.4|15258.2|15259.4|15258.2|15254.9|15253.7|188
1618307400000|2021-04-13 09:50:00|15260.4|15259.2|15269.4|15268.2|15269.4|15268.2|15258.4|15257.2|417
1618307700000|2021-04-13 09:55:00|15269.9|15268.7|15278.9|15277.7|15284.4|15283.2|15269.4|15268.2|586
1618308000000|2021-04-13 10:00:00|15278.4|15277.2|15274.4|15273.2|15280.4|15279.2|15271.4|15270.2|442
1618308300000|2021-04-13 10:05:00|15274.9|15273.7|15270.9|15269.7|15276.4|15275.2|15267.4|15266.2|813
1618308600000|2021-04-13 10:10:00|15270.4|15269.2|15259.4|15258.2|15271.9|15270.7|15259.4|15258.2|297
1618308900000|2021-04-13 10:15:00|15258.4|15257.2|15257.4|15256.2|15262.4|15261.2|15255.4|15254.2|483
1618309200000|2021-04-13 10:20:00|15255.9|15254.7|15258.4|15257.2|15260.4|15259.2|15254.4|15253.2|336
1618309500000|2021-04-13 10:25:00|15257.9|15256.7|15259.9|15258.7|15260.4|15259.2|15255.9|15254.7|124
1618309800000|2021-04-13 10:30:00|15259.4|15258.2|15255.4|15254.2|15264.4|15263.2|15254.4|15253.2|291
1618310100000|2021-04-13 10:35:00|15254.9|15253.7|15255.4|15254.2|15256.9|15255.7|15250.9|15249.7|164
1618310400000|2021-04-13 10:40:00|15254.9|15253.7|15244.4|15243.2|15254.9|15253.7|15244.4|15243.2|418
1618310700000|2021-04-13 10:45:00|15243.4|15242.2|15241.4|15240.2|15248.4|15247.2|15241.4|15240.2|264
1618311000000|2021-04-13 10:50:00|15240.9|15239.7|15245.9|15244.7|15248.4|15247.2|15239.9|15238.7|240
1618311300000|2021-04-13 10:55:00|15245.4|15244.2|15233.9|15232.7|15248.4|15247.2|15228.4|15227.2|669
1618311600000|2021-04-13 11:00:00|15234.4|15233.2|15189.9|15188.7|15235.4|15234.2|15183.4|15182.2|2080
1618311900000|2021-04-13 11:05:00|15189.4|15188.2|15231.9|15230.7|15238.4|15237.2|15189.4|15188.2|2137
1618312200000|2021-04-13 11:10:00|15231.4|15230.2|15239.9|15238.7|15240.4|15239.2|15227.4|15226.2|754
1618312500000|2021-04-13 11:15:00|15240.4|15239.2|15235.9|15234.7|15244.4|15243.2|15229.9|15228.7|647
1618312800000|2021-04-13 11:20:00|15236.4|15235.2|15232.4|15231.2|15241.4|15240.2|15231.4|15230.2|369
1618313100000|2021-04-13 11:25:00|15232.9|15231.7|15226.9|15225.7|15232.9|15231.7|15223.4|15222.2|347
1618313400000|2021-04-13 11:30:00|15227.4|15226.2|15237.4|15236.2|15237.4|15236.2|15224.9|15223.7|299
1618313700000|2021-04-13 11:35:00|15236.9|15235.7|15241.9|15240.7|15247.9|15246.7|15235.9|15234.7|366
1618314000000|2021-04-13 11:40:00|15242.4|15241.2|15234.9|15233.7|15245.4|15244.2|15234.4|15233.2|214
1618314300000|2021-04-13 11:45:00|15235.4|15234.2|15235.4|15234.2|15236.4|15235.2|15221.4|15220.2|351
1618314600000|2021-04-13 11:50:00|15234.9|15233.7|15226.9|15225.7|15235.9|15234.7|15226.9|15225.7|80
1618314900000|2021-04-13 11:55:00|15226.4|15225.2|15226.9|15225.7|15231.9|15230.7|15225.4|15224.2|114
1618315200000|2021-04-13 12:00:00|15226.4|15225.2|15234.9|15233.7|15234.9|15233.7|15224.9|15223.7|260
1618315500000|2021-04-13 12:05:00|15234.4|15233.2|15240.4|15239.2|15240.9|15239.7|15231.4|15230.2|271
1618315800000|2021-04-13 12:10:00|15239.9|15238.7|15239.9|15238.7|15245.9|15244.7|15235.9|15234.7|358
1618316100000|2021-04-13 12:15:00|15240.4|15239.2|15239.9|15238.7|15240.9|15239.7|15233.9|15232.7|256
1618316400000|2021-04-13 12:20:00|15240.4|15239.2|15245.9|15244.7|15245.9|15244.7|15239.4|15238.2|198
1618316700000|2021-04-13 12:25:00|15246.4|15245.2|15242.4|15241.2|15248.9|15247.7|15241.9|15240.7|178
1618317000000|2021-04-13 12:30:00|15234.4|15233.2|15251.4|15250.2|15254.9|15253.7|15234.4|15233.2|595
1618317300000|2021-04-13 12:35:00|15251.9|15250.7|15255.4|15254.2|15257.9|15256.7|15248.4|15247.2|317
1618317600000|2021-04-13 12:40:00|15255.9|15254.7|15250.4|15249.2|15257.4|15256.2|15249.4|15248.2|252
1618317900000|2021-04-13 12:45:00|15249.9|15248.7|15252.9|15251.7|15254.4|15253.2|15246.9|15245.7|185
1618318200000|2021-04-13 12:50:00|15253.4|15252.2|15254.4|15253.2|15256.9|15255.7|15251.4|15250.2|172
1618318500000|2021-04-13 12:55:00|15253.9|15252.7|15261.9|15260.7|15261.9|15260.7|15253.9|15252.7|237
1618318800000|2021-04-13 13:00:00|15262.4|15261.2|15259.9|15258.7|15263.9|15262.7|15253.9|15252.7|335
1618319100000|2021-04-13 13:05:00|15258.9|15257.7|15256.9|15255.7|15258.9|15257.7|15252.9|15251.7|255
1618319400000|2021-04-13 13:10:00|15256.4|15255.2|15252.9|15251.7|15259.9|15258.7|15252.9|15251.7|172
1618319700000|2021-04-13 13:15:00|15253.4|15252.2|15255.4|15254.2|15255.9|15254.7|15249.9|15248.7|244
1618320000000|2021-04-13 13:20:00|15254.9|15253.7|15250.4|15249.2|15255.9|15254.7|15244.4|15243.2|387
1618320300000|2021-04-13 13:25:00|15249.9|15248.7|15250.9|15249.7|15252.9|15251.7|15247.9|15246.7|191
1618320600000|2021-04-13 13:30:00|15251.9|15250.7|15244.4|15243.2|15251.9|15250.7|15240.9|15239.7|428
1618320900000|2021-04-13 13:35:00|15244.9|15243.7|15239.9|15238.7|15251.9|15250.7|15239.9|15238.7|467
1618321200000|2021-04-13 13:40:00|15239.4|15238.2|15238.4|15237.2|15243.4|15242.2|15235.9|15234.7|450
1618321500000|2021-04-13 13:45:00|15237.9|15236.7|15235.9|15234.7|15240.9|15239.7|15234.9|15233.7|328
1618321800000|2021-04-13 13:50:00|15235.4|15234.2|15247.9|15246.7|15251.9|15250.7|15234.9|15233.7|446
1618322100000|2021-04-13 13:55:00|15248.4|15247.2|15255.9|15254.7|15259.4|15258.2|15247.9|15246.7|332
1618322400000|2021-04-13 14:00:00|15256.9|15255.7|15266.9|15265.7|15272.9|15271.7|15253.4|15252.2|720
1618322700000|2021-04-13 14:05:00|15266.4|15265.2|15266.4|15265.2|15268.4|15267.2|15257.9|15256.7|465
1618323000000|2021-04-13 14:10:00|15265.8|15264.6|15268.8|15267.6|15271.3|15270.1|15263.3|15262.1|427
1618323300000|2021-04-13 14:15:00|15268.3|15267.1|15267.8|15266.6|15269.3|15268.1|15262.3|15261.1|388
1618323600000|2021-04-13 14:20:00|15268.3|15267.1|15264.3|15263.1|15269.3|15268.1|15260.3|15259.1|324
1618323900000|2021-04-13 14:25:00|15263.8|15262.6|15265.3|15264.1|15266.8|15265.6|15256.3|15255.1|446
1618324200000|2021-04-13 14:30:00|15265.8|15264.6|15257.8|15256.6|15267.3|15266.1|15255.3|15254.1|316
1618324500000|2021-04-13 14:35:00|15258.3|15257.1|15259.3|15258.1|15265.8|15264.6|15257.3|15256.1|241
1618324800000|2021-04-13 14:40:00|15259.8|15258.6|15265.3|15264.1|15265.8|15264.6|15259.3|15258.1|238
1618325100000|2021-04-13 14:45:00|15264.8|15263.6|15260.8|15259.6|15269.3|15268.1|15260.3|15259.1|275
1618325400000|2021-04-13 14:50:00|15261.3|15260.1|15254.3|15253.1|15261.3|15260.1|15252.3|15251.1|370
1618325700000|2021-04-13 14:55:00|15254.8|15253.6|15257.3|15256.1|15258.3|15257.1|15252.3|15251.1|354
1618326000000|2021-04-13 15:00:00|15256.8|15255.6|15253.3|15252.1|15264.3|15263.1|15252.3|15251.1|360
1618326300000|2021-04-13 15:05:00|15253.8|15252.6|15255.3|15254.1|15259.8|15258.6|15253.3|15252.1|183
1618326600000|2021-04-13 15:10:00|15254.8|15253.6|15246.3|15245.1|15255.8|15254.6|15244.3|15243.1|422
1618326900000|2021-04-13 15:15:00|15245.8|15244.6|15241.8|15240.6|15245.8|15244.6|15240.3|15239.1|287
1618327200000|2021-04-13 15:20:00|15241.3|15240.1|15238.3|15237.1|15242.3|15241.1|15237.8|15236.6|275
1618327500000|2021-04-13 15:25:00|15239.3|15238.1|15249.3|15248.1|15249.8|15248.6|15238.3|15237.1|571
1618327800000|2021-04-13 15:30:00|15249.7|15247.7|15236.7|15234.7|15249.7|15247.7|15235.2|15233.2|1187
1618328100000|2021-04-13 15:35:00|15236.2|15234.2|15232.2|15230.2|15239.7|15237.7|15228.7|15226.7|744
1618328400000|2021-04-13 15:40:00|15232.7|15230.7|15231.2|15229.2|15234.2|15232.2|15228.2|15226.2|175
1618328700000|2021-04-13 15:45:00|15231.7|15229.7|15233.2|15231.2|15240.7|15238.7|15231.7|15229.7|586
1618329000000|2021-04-13 15:50:00|15233.7|15231.7|15235.7|15233.7|15235.7|15233.7|15229.7|15227.7|447
1618329300000|2021-04-13 15:55:00|15235.2|15233.2|15237.7|15235.7|15239.7|15237.7|15234.7|15232.7|141
1618329600000|2021-04-13 16:00:00|15238.2|15236.2|15236.7|15234.7|15239.7|15237.7|15234.7|15232.7|189
1618329900000|2021-04-13 16:05:00|15237.2|15235.2|15235.2|15233.2|15238.2|15236.2|15232.7|15230.7|96
1618330200000|2021-04-13 16:10:00|15235.7|15233.7|15232.7|15230.7|15239.2|15237.2|15230.7|15228.7|130
1618330500000|2021-04-13 16:15:00|15233.7|15231.7|15234.7|15232.7|15236.2|15234.2|15231.2|15229.2|58
1618330800000|2021-04-13 16:20:00|15234.2|15232.2|15231.7|15229.7|15236.2|15234.2|15229.2|15227.2|105
1618331100000|2021-04-13 16:25:00|15232.2|15230.2|15231.7|15229.7|15232.7|15230.7|15228.7|15226.7|73
1618331400000|2021-04-13 16:30:00|15232.2|15230.2|15232.2|15230.2|15235.2|15233.2|15230.7|15228.7|87
1618331700000|2021-04-13 16:35:00|15232.7|15230.7|15229.7|15227.7|15232.7|15230.7|15228.7|15226.7|73
1618332000000|2021-04-13 16:40:00|15229.2|15227.2|15229.7|15227.7|15230.2|15228.2|15224.2|15222.2|179
1618332300000|2021-04-13 16:45:00|15229.2|15227.2|15228.7|15226.7|15230.2|15228.2|15222.7|15220.7|113
1618332600000|2021-04-13 16:50:00|15228.2|15226.2|15228.7|15226.7|15229.2|15227.2|15225.7|15223.7|60
1618332900000|2021-04-13 16:55:00|15228.2|15226.2|15225.7|15223.7|15228.2|15226.2|15224.7|15222.7|43
1618333200000|2021-04-13 17:00:00|15226.2|15224.2|15224.7|15222.7|15230.7|15228.7|15224.7|15222.7|112
1618333500000|2021-04-13 17:05:00|15225.2|15223.2|15228.7|15226.7|15228.7|15226.7|15222.2|15220.2|160
1618333800000|2021-04-13 17:10:00|15229.2|15227.2|15232.7|15230.7|15232.7|15230.7|15228.2|15226.2|153
1618334100000|2021-04-13 17:15:00|15232.2|15230.2|15236.2|15234.2|15236.2|15234.2|15230.2|15228.2|56
1618334400000|2021-04-13 17:20:00|15236.7|15234.7|15237.7|15235.7|15238.2|15236.2|15234.7|15232.7|69
1618334700000|2021-04-13 17:25:00|15238.2|15236.2|15237.7|15235.7|15239.2|15237.2|15236.7|15234.7|56
1618335000000|2021-04-13 17:30:00|15238.2|15236.2|15237.7|15235.7|15238.7|15236.7|15236.7|15234.7|51
1618335300000|2021-04-13 17:35:00|15237.2|15235.2|15240.2|15238.2|15240.7|15238.7|15235.7|15233.7|57
1618335600000|2021-04-13 17:40:00|15240.7|15238.7|15243.7|15241.7|15244.7|15242.7|15240.2|15238.2|89
1618335900000|2021-04-13 17:45:00|15244.2|15242.2|15242.7|15240.7|15245.7|15243.7|15241.2|15239.2|87
1618336200000|2021-04-13 17:50:00|15242.2|15240.2|15243.7|15241.7|15244.7|15242.7|15242.2|15240.2|30
1618336500000|2021-04-13 17:55:00|15243.2|15241.2|15241.7|15239.7|15244.7|15242.7|15241.2|15239.2|70
1618336800000|2021-04-13 18:00:00|15241.2|15239.2|15242.7|15240.7|15244.7|15242.7|15240.7|15238.7|38
1618337100000|2021-04-13 18:05:00|15243.2|15241.2|15241.2|15239.2|15245.2|15243.2|15239.7|15237.7|34
1618337400000|2021-04-13 18:10:00|15241.7|15239.7|15245.7|15243.7|15247.2|15245.2|15241.2|15239.2|38
1618337700000|2021-04-13 18:15:00|15246.2|15244.2|15248.7|15246.7|15249.7|15247.7|15243.2|15241.2|68
1618338000000|2021-04-13 18:20:00|15249.2|15247.2|15249.7|15247.7|15252.2|15250.2|15248.7|15246.7|66
1618338300000|2021-04-13 18:25:00|15250.2|15248.2|15249.2|15247.2|15250.7|15248.7|15247.7|15245.7|29
1618338600000|2021-04-13 18:30:00|15248.7|15246.7|15250.7|15248.7|15252.2|15250.2|15248.7|15246.7|66
1618338900000|2021-04-13 18:35:00|15250.2|15248.2|15247.7|15245.7|15251.7|15249.7|15247.2|15245.2|49
1618339200000|2021-04-13 18:40:00|15248.2|15246.2|15249.7|15247.7|15251.7|15249.7|15248.2|15246.2|24
1618339500000|2021-04-13 18:45:00|15250.2|15248.2|15251.2|15249.2|15251.7|15249.7|15248.7|15246.7|32
1618339800000|2021-04-13 18:50:00|15251.7|15249.7|15249.7|15247.7|15252.7|15250.7|15248.2|15246.2|84
1618340100000|2021-04-13 18:55:00|15250.2|15248.2|15253.7|15251.7|15254.7|15252.7|15249.2|15247.2|98
1618340400000|2021-04-13 19:00:00|15254.2|15252.2|15259.7|15257.7|15262.7|15260.7|15254.2|15252.2|167
1618340700000|2021-04-13 19:05:00|15259.2|15257.2|15263.2|15261.2|15264.2|15262.2|15258.7|15256.7|72
1618341000000|2021-04-13 19:10:00|15263.7|15261.7|15262.2|15260.2|15265.7|15263.7|15261.2|15259.2|25
1618341300000|2021-04-13 19:15:00|15262.7|15260.7|15256.7|15254.7|15263.2|15261.2|15255.2|15253.2|87
1618341600000|2021-04-13 19:20:00|15256.2|15254.2|15253.7|15251.7|15258.2|15256.2|15252.7|15250.7|91
1618341900000|2021-04-13 19:25:00|15253.2|15251.2|15254.7|15252.7|15254.7|15252.7|15253.2|15251.2|33
1618342200000|2021-04-13 19:30:00|15255.7|15253.7|15256.2|15254.2|15258.7|15256.7|15254.2|15252.2|65
1618342500000|2021-04-13 19:35:00|15255.7|15253.7|15255.7|15253.7|15256.2|15254.2|15252.7|15250.7|70
1618342800000|2021-04-13 19:40:00|15255.2|15253.2|15259.2|15257.2|15259.2|15257.2|15254.7|15252.7|72
1618343100000|2021-04-13 19:45:00|15258.7|15256.7|15262.7|15260.7|15264.2|15262.2|15258.7|15256.7|90
1618343400000|2021-04-13 19:50:00|15263.2|15261.2|15248.2|15246.2|15263.2|15261.2|15244.7|15242.7|246
1618343700000|2021-04-13 19:55:00|15247.7|15245.7|15254.7|15252.7|15255.7|15253.7|15245.7|15243.7|132
1618344000000|2021-04-13 20:00:00|15260.4|15255.4|15256|15251|15260.4|15255.4|15253.5|15248.5|7
1618344300000|2021-04-13 20:05:00|15256.8|15251.8|15262.1|15257.1|15262.1|15257.1|15254.2|15249.2|0
1618344600000|2021-04-13 20:10:00|15263.3|15258.3|15264.6|15259.6|15265.7|15260.7|15261.2|15256.2|0
1618344900000|2021-04-13 20:15:00|15263.5|15258.5|15263.1|15258.1|15264.4|15259.4|15263.1|15258.1|0
1618345200000|2021-04-13 20:20:00|15263.3|15258.3|15263.2|15258.2|15264.2|15259.2|15263|15258|0
1618345500000|2021-04-13 20:25:00|15263.3|15258.3|15262.8|15257.8|15264.1|15259.1|15262.8|15257.8|0
1618345800000|2021-04-13 20:30:00|15265|15260|15266.5|15261.5|15267|15262|15263.3|15258.3|0
1618346100000|2021-04-13 20:35:00|15265.6|15260.6|15264.1|15259.1|15267.4|15262.4|15263.3|15258.3|0
1618346400000|2021-04-13 20:40:00|15263.3|15258.3|15264.7|15259.7|15265|15260|15263.2|15258.2|0
1618346700000|2021-04-13 20:45:00|15263.9|15258.9|15261.8|15256.8|15264.8|15259.8|15261|15256|0
1618347000000|2021-04-13 20:50:00|15261|15256|15263.3|15258.3|15264.1|15259.1|15260.8|15255.8|0
1618347300000|2021-04-13 20:55:00|15264.1|15259.1|15262.6|15257.6|15264.1|15259.1|15259.1|15254.1|0
1618347600000|2021-04-13 21:00:00|15262.1|15257.1|15262.3|15257.3|15263.3|15258.3|15261.9|15256.9|0
1618347900000|2021-04-13 21:05:00|15262.2|15257.2|15262.3|15257.3|15262.3|15257.3|15262|15257|0
1618348200000|2021-04-13 21:10:00|15262.2|15257.2|15261.9|15256.9|15262.2|15257.2|15261.4|15256.4|0
1618348500000|2021-04-13 21:15:00|15261.8|15256.8|15260.8|15255.8|15261.8|15256.8|15260.1|15255.1|0
1618348800000|2021-04-13 21:20:00|15261|15256|15261.1|15256.1|15261.2|15256.2|15259.9|15254.9|0
1618349100000|2021-04-13 21:25:00|15260.8|15255.8|15260.8|15255.8|15261.1|15256.1|15260.1|15255.1|0
1618349400000|2021-04-13 21:30:00|15260.2|15255.2|15259.8|15254.8|15260.2|15255.2|15259.3|15254.3|0
1618349700000|2021-04-13 21:35:00|15260.4|15255.4|15262.4|15257.4|15262.4|15257.4|15259.8|15254.8|0
1618350000000|2021-04-13 21:40:00|15261.8|15256.8|15261.3|15256.3|15261.8|15256.8|15261.1|15256.1|0
1618350300000|2021-04-13 21:45:00|15261.2|15256.2|15261.4|15256.4|15261.5|15256.5|15260.9|15255.9|0
1618350600000|2021-04-13 21:50:00|15261.3|15256.3|15261.5|15256.5|15261.7|15256.7|15261.3|15256.3|0
1618350900000|2021-04-13 21:55:00|15261.4|15256.4|15261.7|15256.7|15262.7|15257.7|15261.4|15256.4|0
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15262|15257|15264.2|15259.2|15261.1|15256.1|0
1618351500000|2021-04-13 22:05:00|15261.6|15256.6|15259.3|15254.3|15262|15257|15258.4|15253.4|0
1618351800000|2021-04-13 22:10:00|15258.4|15253.4|15257.6|15252.6|15260.1|15255.1|15257.6|15252.6|0
1618352100000|2021-04-13 22:15:00|15257.7|15252.7|15259.4|15254.4|15260.2|15255.2|15257.7|15252.7|0
1618352400000|2021-04-13 22:20:00|15260.2|15255.2|15257.5|15252.5|15260.2|15255.2|15257.5|15252.5|0
1618352700000|2021-04-13 22:25:00|15256.7|15251.7|15258.3|15253.3|15258.3|15253.3|15255.8|15250.8|0
1618353000000|2021-04-13 22:30:00|15259.1|15254.1|15256.9|15251.9|15260|15255|15255.8|15250.8|0
1618353300000|2021-04-13 22:35:00|15257.3|15252.3|15255.3|15250.3|15257.7|15252.7|15255.3|15250.3|0
1618353600000|2021-04-13 22:40:00|15256.2|15251.2|15254.5|15249.5|15256.2|15251.2|15254.5|15249.5|0
1618353900000|2021-04-13 22:45:00|15254.9|15249.9|15255.4|15250.4|15255.8|15250.8|15254.5|15249.5|0
1618354200000|2021-04-13 22:50:00|15255.8|15250.8|15255.4|15250.4|15255.8|15250.8|15254.5|15249.5|0
1618354500000|2021-04-13 22:55:00|15255.8|15250.8|15256.2|15251.2|15256.2|15251.2|15255.4|15250.4|0
1618354800000|2021-04-13 23:00:00|15256.1|15251.1|15255.4|15250.4|15257|15252|15253.7|15248.7|0
1618355100000|2021-04-13 23:05:00|15254.5|15249.5|15252.9|15247.9|15254.5|15249.5|15252|15247|0
1618355400000|2021-04-13 23:10:00|15252.4|15247.4|15250.4|15245.4|15252.9|15247.9|15250.4|15245.4|0
1618355700000|2021-04-13 23:15:00|15250.5|15245.5|15253.6|15248.6|15253.8|15248.8|15250.5|15245.5|0
1618356000000|2021-04-13 23:20:00|15252.8|15247.8|15252.8|15247.8|15254.4|15249.4|15252.8|15247.8|0
1618356300000|2021-04-13 23:25:00|15253.2|15248.2|15253.9|15248.9|15253.9|15248.9|15251.1|15246.1|0
1618356600000|2021-04-13 23:30:00|15253.1|15248.1|15254.7|15249.7|15256.4|15251.4|15253.1|15248.1|0
1618356900000|2021-04-13 23:35:00|15255.5|15250.5|15255.5|15250.5|15256.4|15251.4|15255.1|15250.1|0
1618357200000|2021-04-13 23:40:00|15254.7|15249.7|15254.3|15249.3|15255.6|15250.6|15253.9|15248.9|0
1618357500000|2021-04-13 23:45:00|15253.9|15248.9|15244.4|15239.4|15253.9|15248.9|15244.4|15239.4|0
1618357800000|2021-04-13 23:50:00|15244.8|15239.8|15246.3|15241.3|15247.1|15242.1|15243.6|15238.6|0
1618358100000|2021-04-13 23:55:00|15245.9|15240.9|15244.7|15239.7|15246.3|15241.3|15244.7|15239.7|0
1618358400000|2021-04-14 00:00:00|15245.5|15240.5|15243.8|15238.8|15247.2|15242.2|15243|15238|0
1618358700000|2021-04-14 00:05:00|15244.2|15239.2|15244.8|15239.8|15245.6|15240.6|15243.8|15238.8|0
1618359000000|2021-04-14 00:10:00|15244|15239|15244.1|15239.1|15245.8|15240.8|15243|15238|0
1618359300000|2021-04-14 00:15:00|15249.7|15245.7|15243.7|15239.7|15252.7|15248.7|15239.7|15235.7|106
1618359600000|2021-04-14 00:20:00|15241.7|15237.7|15244.7|15240.7|15244.7|15240.7|15240.2|15236.2|21
1618359900000|2021-04-14 00:25:00|15244.2|15240.2|15248.7|15244.7|15249.7|15245.7|15243.7|15239.7|27
1618360200000|2021-04-14 00:30:00|15247.7|15243.7|15246.2|15242.2|15251.2|15247.2|15243.7|15239.7|14
1618360500000|2021-04-14 00:35:00|15246.7|15242.7|15248.2|15244.2|15248.7|15244.7|15244.2|15240.2|15
1618360800000|2021-04-14 00:40:00|15248.7|15244.7|15249.7|15245.7|15254.2|15250.2|15248.7|15244.7|23
1618361100000|2021-04-14 00:45:00|15250.2|15246.2|15249.7|15245.7|15253.2|15249.2|15248.7|15244.7|25
1618361400000|2021-04-14 00:50:00|15250.2|15246.2|15244.2|15240.2|15251.2|15247.2|15244.2|15240.2|15
1618361700000|2021-04-14 00:55:00|15244.7|15240.7|15238.7|15234.7|15244.7|15240.7|15237.7|15233.7|45
1618362000000|2021-04-14 01:00:00|15239.2|15235.2|15240.7|15236.7|15244.7|15240.7|15237.2|15233.2|12
1618362300000|2021-04-14 01:05:00|15240.2|15236.2|15240.7|15236.7|15241.2|15237.2|15239.2|15235.2|21
1618362600000|2021-04-14 01:10:00|15240.2|15236.2|15242.2|15238.2|15243.7|15239.7|15239.2|15235.2|10
1618362900000|2021-04-14 01:15:00|15242.7|15238.7|15251.7|15247.7|15254.7|15250.7|15242.2|15238.2|65
1618363200000|2021-04-14 01:20:00|15251.2|15247.2|15249.7|15245.7|15252.7|15248.7|15246.7|15242.7|22
1618363500000|2021-04-14 01:25:00|15250.2|15246.2|15247.7|15243.7|15251.7|15247.7|15247.2|15243.2|9
1618363800000|2021-04-14 01:30:00|15247.2|15243.2|15241.2|15237.2|15247.2|15243.2|15241.2|15237.2|33
1618364100000|2021-04-14 01:35:00|15240.7|15236.7|15242.7|15238.7|15243.7|15239.7|15239.2|15235.2|20
1618364400000|2021-04-14 01:40:00|15243.2|15239.2|15247.2|15243.2|15249.7|15245.7|15243.2|15239.2|19
1618364700000|2021-04-14 01:45:00|15247.7|15243.7|15252.7|15248.7|15254.7|15250.7|15247.7|15243.7|41
1618365000000|2021-04-14 01:50:00|15253.2|15249.2|15258.2|15254.2|15258.7|15254.7|15253.2|15249.2|16
1618365300000|2021-04-14 01:55:00|15258.7|15254.7|15253.7|15249.7|15259.2|15255.2|15253.2|15249.2|22
1618365600000|2021-04-14 02:00:00|15254.2|15250.2|15252.7|15248.7|15256.2|15252.2|15251.2|15247.2|9
1618365900000|2021-04-14 02:05:00|15253.2|15249.2|15252.2|15248.2|15256.2|15252.2|15252.2|15248.2|9
1618366200000|2021-04-14 02:10:00|15251.7|15247.7|15250.7|15246.7|15253.2|15249.2|15249.2|15245.2|14
1618366500000|2021-04-14 02:15:00|15250.2|15246.2|15254.2|15250.2|15254.2|15250.2|15249.2|15245.2|8
1618366800000|2021-04-14 02:20:00|15254.7|15250.7|15254.7|15250.7|15257.7|15253.7|15254.7|15250.7|14
1618367100000|2021-04-14 02:25:00|15255.2|15251.2|15254.2|15250.2|15257.7|15253.7|15253.7|15249.7|11
1618367400000|2021-04-14 02:30:00|15253.7|15249.7|15258.2|15254.2|15258.2|15254.2|15253.2|15249.2|17
1618367700000|2021-04-14 02:35:00|15259.2|15255.2|15257.2|15253.2|15259.2|15255.2|15256.2|15252.2|10
1618368000000|2021-04-14 02:40:00|15257.7|15253.7|15255.7|15251.7|15258.7|15254.7|15255.7|15251.7|7
1618368300000|2021-04-14 02:45:00|15256.2|15252.2|15257.2|15253.2|15258.2|15254.2|15254.7|15250.7|13
1618368600000|2021-04-14 02:50:00|15257.7|15253.7|15252.2|15248.2|15257.7|15253.7|15251.7|15247.7|13
1618368900000|2021-04-14 02:55:00|15251.7|15247.7|15253.7|15249.7|15255.2|15251.2|15248.7|15244.7|32
1618369200000|2021-04-14 03:00:00|15254.2|15250.2|15248.2|15244.2|15254.2|15250.2|15246.7|15242.7|16
1618369500000|2021-04-14 03:05:00|15248.7|15244.7|15245.2|15241.2|15248.7|15244.7|15243.7|15239.7|16
1618369800000|2021-04-14 03:10:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15244.2|15240.2|15
1618370100000|2021-04-14 03:15:00|15248.2|15244.2|15254.2|15250.2|15254.7|15250.7|15247.2|15243.2|13
1618370400000|2021-04-14 03:20:00|15253.7|15249.7|15248.2|15244.2|15254.2|15250.2|15248.2|15244.2|10
1618370700000|2021-04-14 03:25:00|15248.7|15244.7|15249.2|15245.2|15251.2|15247.2|15247.7|15243.7|14
1618371000000|2021-04-14 03:30:00|15249.7|15245.7|15253.7|15249.7|15253.7|15249.7|15248.2|15244.2|6
1618371300000|2021-04-14 03:35:00|15253.2|15249.2|15251.2|15247.2|15253.7|15249.7|15251.2|15247.2|3
1618371600000|2021-04-14 03:40:00|15251.7|15247.7|15251.2|15247.2|15253.7|15249.7|15250.2|15246.2|7
1618371900000|2021-04-14 03:45:00|15251.7|15247.7|15250.2|15246.2|15251.7|15247.7|15249.2|15245.2|7
1618372200000|2021-04-14 03:50:00|15250.7|15246.7|15253.2|15249.2|15253.7|15249.7|15250.2|15246.2|10
1618372500000|2021-04-14 03:55:00|15253.7|15249.7|15253.7|15249.7|15256.2|15252.2|15253.2|15249.2|18
1618372800000|2021-04-14 04:00:00|15254.2|15250.2|15254.7|15250.7|15259.2|15255.2|15254.2|15250.2|8
1618373100000|2021-04-14 04:05:00|15255.2|15251.2|15256.7|15252.7|15258.7|15254.7|15253.2|15249.2|11
1618373400000|2021-04-14 04:10:00|15257.2|15253.2|15257.7|15253.7|15258.7|15254.7|15255.7|15251.7|12
1618373700000|2021-04-14 04:15:00|15258.2|15254.2|15260.2|15256.2|15262.7|15258.7|15258.2|15254.2|32
1618374000000|2021-04-14 04:20:00|15260.7|15256.7|15258.7|15254.7|15260.7|15256.7|15256.2|15252.2|15
1618374300000|2021-04-14 04:25:00|15259.2|15255.2|15264.2|15260.2|15264.7|15260.7|15259.2|15255.2|23
1618374600000|2021-04-14 04:30:00|15264.7|15260.7|15266.7|15262.7|15266.7|15262.7|15263.7|15259.7|19
1618374900000|2021-04-14 04:35:00|15267.2|15263.2|15275.7|15271.7|15275.7|15271.7|15267.2|15263.2|79
1618375200000|2021-04-14 04:40:00|15276.2|15272.2|15278.7|15274.7|15280.7|15276.7|15276.2|15272.2|33
1618375500000|2021-04-14 04:45:00|15284.2|15280.2|15283.2|15279.2|15285.7|15281.7|15282.2|15278.2|105
1618375800000|2021-04-14 04:50:00|15282.7|15278.7|15287.2|15283.2|15289.2|15285.2|15282.7|15278.7|23
1618376100000|2021-04-14 04:55:00|15287.7|15283.7|15288.7|15284.7|15288.7|15284.7|15286.2|15282.2|12
1618376400000|2021-04-14 05:00:00|15289.2|15285.2|15285.2|15281.2|15289.2|15285.2|15284.2|15280.2|11
1618376700000|2021-04-14 05:05:00|15285.7|15281.7|15293.7|15289.7|15293.7|15289.7|15285.7|15281.7|45
1618377000000|2021-04-14 05:10:00|15293.2|15289.2|15290.2|15286.2|15295.2|15291.2|15288.7|15284.7|23
1618377300000|2021-04-14 05:15:00|15290.7|15286.7|15286.7|15282.7|15290.7|15286.7|15285.7|15281.7|6
1618377600000|2021-04-14 05:20:00|15287.2|15283.2|15292.2|15288.2|15292.7|15288.7|15286.2|15282.2|40
1618377900000|2021-04-14 05:25:00|15291.2|15287.2|15289.2|15285.2|15292.7|15288.7|15288.2|15284.2|28
1618378200000|2021-04-14 05:30:00|15288.7|15284.7|15291.2|15287.2|15292.2|15288.2|15288.2|15284.2|25
1618378500000|2021-04-14 05:35:00|15291.7|15287.7|15288.2|15284.2|15293.7|15289.7|15286.2|15282.2|44
1618378800000|2021-04-14 05:40:00|15287.7|15283.7|15293.2|15289.2|15297.7|15293.7|15287.7|15283.7|55
1618379100000|2021-04-14 05:45:00|15293.7|15289.7|15299.2|15295.2|15301.2|15297.2|15292.7|15288.7|74
1618379400000|2021-04-14 05:50:00|15299.7|15295.7|15295.2|15291.2|15299.7|15295.7|15293.7|15289.7|25
1618379700000|2021-04-14 05:55:00|15296.7|15292.7|15300.2|15296.2|15302.7|15298.7|15295.2|15291.2|66
1618380000000|2021-04-14 06:00:00|15301.2|15297.2|15291.2|15289.2|15302.2|15300.2|15288.7|15286.7|293
1618380300000|2021-04-14 06:05:00|15291.7|15289.7|15288.2|15286.2|15291.7|15289.7|15285.7|15283.7|124
1618380600000|2021-04-14 06:10:00|15288.7|15286.7|15278.2|15276.2|15290.2|15288.2|15275.7|15273.7|231
1618380900000|2021-04-14 06:15:00|15278.7|15276.7|15280.2|15278.2|15281.7|15279.7|15275.2|15273.2|123
1618381200000|2021-04-14 06:20:00|15279.7|15277.7|15274.2|15272.2|15279.7|15277.7|15269.2|15267.2|146
1618381500000|2021-04-14 06:25:00|15273.7|15271.7|15273.2|15271.2|15277.7|15275.7|15272.2|15270.2|88
1618381800000|2021-04-14 06:30:00|15272.7|15270.7|15277.7|15275.7|15277.7|15275.7|15270.2|15268.2|115
1618382100000|2021-04-14 06:35:00|15278.2|15276.2|15280.7|15278.7|15285.2|15283.2|15278.2|15276.2|139
1618382400000|2021-04-14 06:40:00|15280.2|15278.2|15279.2|15277.2|15284.7|15282.7|15279.2|15277.2|69
1618382700000|2021-04-14 06:45:00|15278.7|15276.7|15277.7|15275.7|15280.7|15278.7|15276.7|15274.7|79
1618383000000|2021-04-14 06:50:00|15278.2|15276.2|15277.7|15275.7|15278.7|15276.7|15274.7|15272.7|141
1618383300000|2021-04-14 06:55:00|15278.2|15276.2|15283.7|15281.7|15284.7|15282.7|15275.7|15273.7|183
1618383600000|2021-04-14 07:00:00|15283.3|15282.1|15244.8|15243.6|15283.8|15282.6|15240.8|15239.6|2439
1618383900000|2021-04-14 07:05:00|15245.3|15244.1|15253.8|15252.6|15257.8|15256.6|15232.3|15231.1|1659
1618384200000|2021-04-14 07:10:00|15254.3|15253.1|15238.3|15237.1|15254.3|15253.1|15234.3|15233.1|1013
1618384500000|2021-04-14 07:15:00|15237.8|15236.6|15236.3|15235.1|15243.3|15242.1|15218.8|15217.6|1277
1618384800000|2021-04-14 07:20:00|15236.8|15235.6|15236.3|15235.1|15237.3|15236.1|15225.3|15224.1|632
1618385100000|2021-04-14 07:25:00|15235.8|15234.6|15218.8|15217.6|15240.3|15239.1|15216.3|15215.1|708
1618385400000|2021-04-14 07:30:00|15218.3|15217.1|15231.3|15230.1|15234.8|15233.6|15208.3|15207.1|899
1618385700000|2021-04-14 07:35:00|15231.8|15230.6|15237.8|15236.6|15238.8|15237.6|15228.3|15227.1|631
1618386000000|2021-04-14 07:40:00|15238.3|15237.1|15228.6|15227.4|15238.3|15237.1|15224.3|15223.1|534
1618386300000|2021-04-14 07:45:00|15229.1|15227.9|15220.6|15219.4|15239.6|15238.4|15219.1|15217.9|567
1618386600000|2021-04-14 07:50:00|15220.1|15218.9|15221.1|15219.9|15226.6|15225.4|15219.6|15218.4|411
1618386900000|2021-04-14 07:55:00|15220.6|15219.4|15218.6|15217.4|15229.6|15228.4|15218.6|15217.4|403
1618387200000|2021-04-14 08:00:00|15218.1|15216.9|15227.1|15225.9|15228.6|15227.4|15213.1|15211.9|397
1618387500000|2021-04-14 08:05:00|15226.6|15225.4|15223.1|15221.9|15230.6|15229.4|15220.6|15219.4|434
1618387800000|2021-04-14 08:10:00|15222.6|15221.4|15227.1|15225.9|15231.6|15230.4|15222.1|15220.9|213
1618388100000|2021-04-14 08:15:00|15227.6|15226.4|15225.1|15223.9|15230.6|15229.4|15220.1|15218.9|247
1618388400000|2021-04-14 08:20:00|15224.6|15223.4|15222.6|15221.4|15230.6|15229.4|15220.1|15218.9|267
1618388700000|2021-04-14 08:25:00|15223.1|15221.9|15215.6|15214.4|15223.6|15222.4|15214.6|15213.4|319
1618389000000|2021-04-14 08:30:00|15215.1|15213.9|15223.6|15222.4|15225.6|15224.4|15215.1|15213.9|219
1618389300000|2021-04-14 08:35:00|15224.1|15222.9|15229.6|15228.4|15229.6|15228.4|15219.1|15217.9|341
1618389600000|2021-04-14 08:40:00|15230.1|15228.9|15233.1|15231.9|15235.1|15233.9|15229.6|15228.4|244
1618389900000|2021-04-14 08:45:00|15232.6|15231.4|15233.6|15232.4|15234.6|15233.4|15230.6|15229.4|177
1618390200000|2021-04-14 08:50:00|15234.1|15232.9|15235.6|15234.4|15240.6|15239.4|15232.6|15231.4|289
1618390500000|2021-04-14 08:55:00|15236.6|15235.4|15237.1|15235.9|15240.6|15239.4|15234.6|15233.4|190
1618390800000|2021-04-14 09:00:00|15236.6|15235.4|15239.6|15238.4|15240.6|15239.4|15234.6|15233.4|140
1618391100000|2021-04-14 09:05:00|15240.1|15238.9|15247.1|15245.9|15247.1|15245.9|15236.6|15235.4|433
1618391400000|2021-04-14 09:10:00|15246.6|15245.4|15236.1|15234.9|15247.6|15246.4|15235.6|15234.4|353
1618391700000|2021-04-14 09:15:00|15236.6|15235.4|15237.1|15235.9|15237.6|15236.4|15233.6|15232.4|148
1618392000000|2021-04-14 09:20:00|15237.6|15236.4|15234.1|15232.9|15241.1|15239.9|15231.6|15230.4|295
1618392300000|2021-04-14 09:25:00|15233.6|15232.4|15231.1|15229.9|15239.1|15237.9|15229.6|15228.4|215
1618392600000|2021-04-14 09:30:00|15231.6|15230.4|15239.1|15237.9|15239.6|15238.4|15230.6|15229.4|191
1618392900000|2021-04-14 09:35:00|15238.6|15237.4|15240.6|15239.4|15245.6|15244.4|15236.6|15235.4|289
1618393200000|2021-04-14 09:40:00|15240.1|15238.9|15242.1|15240.9|15242.6|15241.4|15239.6|15238.4|203
1618393500000|2021-04-14 09:45:00|15241.6|15240.4|15236.1|15234.9|15241.6|15240.4|15232.6|15231.4|246
1618393800000|2021-04-14 09:50:00|15235.6|15234.4|15241.6|15240.4|15243.6|15242.4|15234.6|15233.4|294
1618394100000|2021-04-14 09:55:00|15242.1|15240.9|15238.1|15236.9|15244.6|15243.4|15236.6|15235.4|199
1618394400000|2021-04-14 10:00:00|15237.6|15236.4|15228.1|15226.9|15237.6|15236.4|15226.1|15224.9|319
1618394700000|2021-04-14 10:05:00|15228.6|15227.4|15220.1|15218.9|15230.1|15228.9|15218.6|15217.4|362
1618395000000|2021-04-14 10:10:00|15219.6|15218.4|15214.1|15212.9|15220.6|15219.4|15209.6|15208.4|522
1618395300000|2021-04-14 10:15:00|15214.6|15213.4|15214.1|15212.9|15217.6|15216.4|15212.6|15211.4|194
1618395600000|2021-04-14 10:20:00|15214.6|15213.4|15221.6|15220.4|15222.6|15221.4|15214.6|15213.4|202
1618395900000|2021-04-14 10:25:00|15222.1|15220.9|15222.1|15220.9|15224.1|15222.9|15216.6|15215.4|197
1618396200000|2021-04-14 10:30:00|15221.6|15220.4|15229.1|15227.9|15230.6|15229.4|15221.6|15220.4|172
1618396500000|2021-04-14 10:35:00|15229.6|15228.4|15237.1|15235.9|15237.6|15236.4|15229.1|15227.9|223
1618396800000|2021-04-14 10:40:00|15237.6|15236.4|15238.6|15237.4|15238.6|15237.4|15233.6|15232.4|149
1618397100000|2021-04-14 10:45:00|15239.1|15237.9|15233.1|15231.9|15239.1|15237.9|15230.6|15229.4|179
1618397400000|2021-04-14 10:50:00|15233.6|15232.4|15228.1|15226.9|15235.6|15234.4|15226.6|15225.4|173
1618397700000|2021-04-14 10:55:00|15228.6|15227.4|15226.1|15224.9|15229.6|15228.4|15223.1|15221.9|137
1618398000000|2021-04-14 11:00:00|15225.6|15224.4|15225.1|15223.9|15228.6|15227.4|15223.6|15222.4|221
1618398300000|2021-04-14 11:05:00|15225.6|15224.4|15225.6|15224.4|15228.6|15227.4|15221.6|15220.4|196
1618398600000|2021-04-14 11:10:00|15225.1|15223.9|15220.1|15218.9|15225.6|15224.4|15217.1|15215.9|165
1618398900000|2021-04-14 11:15:00|15219.6|15218.4|15220.6|15219.4|15220.6|15219.4|15215.1|15213.9|143
1618399200000|2021-04-14 11:20:00|15220.1|15218.9|15224.1|15222.9|15225.1|15223.9|15219.1|15217.9|138
1618399500000|2021-04-14 11:25:00|15224.6|15223.4|15225.1|15223.9|15226.6|15225.4|15222.6|15221.4|79
1618399800000|2021-04-14 11:30:00|15225.6|15224.4|15229.6|15228.4|15230.1|15228.9|15224.6|15223.4|246
1618400100000|2021-04-14 11:35:00|15229.1|15227.9|15235.6|15234.4|15235.6|15234.4|15228.6|15227.4|174
1618400400000|2021-04-14 11:40:00|15234.9|15233.7|15236.9|15235.7|15237.9|15236.7|15232.9|15231.7|309
1618400700000|2021-04-14 11:45:00|15237.9|15236.7|15229.4|15228.2|15238.9|15237.7|15226.9|15225.7|259
1618401000000|2021-04-14 11:50:00|15228.9|15227.7|15231.4|15230.2|15233.4|15232.2|15225.9|15224.7|193
1618401300000|2021-04-14 11:55:00|15230.9|15229.7|15225.4|15224.2|15231.9|15230.7|15224.9|15223.7|199
1618401600000|2021-04-14 12:00:00|15225.9|15224.7|15224.9|15223.7|15226.9|15225.7|15221.9|15220.7|142
1618401900000|2021-04-14 12:05:00|15224.4|15223.2|15222.4|15221.2|15225.9|15224.7|15220.9|15219.7|182
1618402200000|2021-04-14 12:10:00|15221.9|15220.7|15218.9|15217.7|15222.9|15221.7|15218.4|15217.2|127
1618402500000|2021-04-14 12:15:00|15218.4|15217.2|15210.9|15209.7|15219.9|15218.7|15209.4|15208.2|293
1618402800000|2021-04-14 12:20:00|15210.4|15209.2|15212.9|15211.7|15214.9|15213.7|15208.9|15207.7|243
1618403100000|2021-04-14 12:25:00|15213.4|15212.2|15210.9|15209.7|15213.9|15212.7|15210.4|15209.2|197
1618403400000|2021-04-14 12:30:00|15211.4|15210.2|15216.9|15215.7|15216.9|15215.7|15210.9|15209.7|164
1618403700000|2021-04-14 12:35:00|15217.4|15216.2|15222.4|15221.2|15223.4|15222.2|15216.9|15215.7|282
1618404000000|2021-04-14 12:40:00|15222.9|15221.7|15220.9|15219.7|15228.9|15227.7|15220.9|15219.7|318
1618404300000|2021-04-14 12:45:00|15220.4|15219.2|15204.4|15203.2|15221.9|15220.7|15198.9|15197.7|642
1618404600000|2021-04-14 12:50:00|15204.9|15203.7|15200.9|15199.7|15205.9|15204.7|15198.9|15197.7|341
1618404900000|2021-04-14 12:55:00|15199.9|15198.7|15199.4|15198.2|15205.4|15204.2|15191.4|15190.2|580
1618405200000|2021-04-14 13:00:00|15199.9|15198.7|15212.9|15211.7|15213.4|15212.2|15198.4|15197.2|311
1618405500000|2021-04-14 13:05:00|15212.4|15211.2|15215.9|15214.7|15216.9|15215.7|15208.9|15207.7|214
1618405800000|2021-04-14 13:10:00|15216.4|15215.2|15214.9|15213.7|15218.4|15217.2|15209.9|15208.7|250
1618406100000|2021-04-14 13:15:00|15214.4|15213.2|15216.4|15215.2|15216.9|15215.7|15210.4|15209.2|183
1618406400000|2021-04-14 13:20:00|15216.9|15215.7|15219.9|15218.7|15219.9|15218.7|15213.9|15212.7|113
1618406700000|2021-04-14 13:25:00|15220.9|15219.7|15225.9|15224.7|15225.9|15224.7|15220.9|15219.7|325
1618407000000|2021-04-14 13:30:00|15225.4|15224.2|15228.9|15227.7|15233.9|15232.7|15223.9|15222.7|773
1618407300000|2021-04-14 13:35:00|15229.4|15228.2|15235.9|15234.7|15239.4|15238.2|15228.9|15227.7|701
1618407600000|2021-04-14 13:40:00|15236.4|15235.2|15236.9|15235.7|15244.9|15243.7|15232.9|15231.7|410
1618407900000|2021-04-14 13:45:00|15235.9|15234.7|15238.4|15237.2|15240.9|15239.7|15234.9|15233.7|397
1618408200000|2021-04-14 13:50:00|15237.9|15236.7|15237.9|15236.7|15243.4|15242.2|15235.9|15234.7|322
1618408500000|2021-04-14 13:55:00|15237.4|15236.2|15245.9|15244.7|15245.9|15244.7|15235.9|15234.7|501
1618408800000|2021-04-14 14:00:00|15243.9|15242.7|15232.9|15231.7|15243.9|15242.7|15220.9|15219.7|680
1618409100000|2021-04-14 14:05:00|15233.4|15232.2|15228.9|15227.7|15238.9|15237.7|15227.9|15226.7|355
1618409400000|2021-04-14 14:10:00|15229.1|15227.9|15232.1|15230.9|15235.6|15234.4|15227.1|15225.9|554
1618409700000|2021-04-14 14:15:00|15231.6|15230.4|15225.6|15224.4|15232.1|15230.9|15221.1|15219.9|361
1618410000000|2021-04-14 14:20:00|15226.1|15224.9|15217.1|15215.9|15227.1|15225.9|15211.1|15209.9|348
1618410300000|2021-04-14 14:25:00|15217.6|15216.4|15220.1|15218.9|15221.1|15219.9|15211.6|15210.4|392
1618410600000|2021-04-14 14:30:00|15220.6|15219.4|15229.1|15227.9|15235.1|15233.9|15220.6|15219.4|392
1618410900000|2021-04-14 14:35:00|15228.6|15227.4|15221.1|15219.9|15230.1|15228.9|15221.1|15219.9|201
1618411200000|2021-04-14 14:40:00|15220.1|15218.9|15221.6|15220.4|15224.6|15223.4|15218.1|15216.9|278
1618411500000|2021-04-14 14:45:00|15222.1|15220.9|15222.1|15220.9|15225.1|15223.9|15216.1|15214.9|436
1618411800000|2021-04-14 14:50:00|15221.6|15220.4|15212.6|15211.4|15223.1|15221.9|15212.1|15210.9|243
1618412100000|2021-04-14 14:55:00|15213.1|15211.9|15216.1|15214.9|15221.1|15219.9|15213.1|15211.9|248
1618412400000|2021-04-14 15:00:00|15216.6|15215.4|15213.1|15211.9|15221.1|15219.9|15210.1|15208.9|491
1618412700000|2021-04-14 15:05:00|15212.1|15210.9|15213.1|15211.9|15214.1|15212.9|15209.1|15207.9|441
1618413000000|2021-04-14 15:10:00|15212.6|15211.4|15208.1|15206.9|15214.1|15212.9|15205.1|15203.9|363
1618413300000|2021-04-14 15:15:00|15208.6|15207.4|15210.1|15208.9|15212.1|15210.9|15206.1|15204.9|395
1618413600000|2021-04-14 15:20:00|15210.6|15209.4|15207.6|15206.4|15213.1|15211.9|15206.1|15204.9|351
1618413900000|2021-04-14 15:25:00|15208.1|15206.9|15215.1|15213.9|15217.1|15215.9|15203.1|15201.9|846
1618414200000|2021-04-14 15:30:00|15216.1|15214.9|15209.5|15207.5|15220.5|15218.5|15209.5|15207.5|1295
1618414500000|2021-04-14 15:35:00|15210.5|15208.5|15200|15198|15212.5|15210.5|15199|15197|535
1618414800000|2021-04-14 15:40:00|15199.5|15197.5|15206.5|15204.5|15206.5|15204.5|15198.5|15196.5|191
1618415100000|2021-04-14 15:45:00|15207.5|15205.5|15206.5|15204.5|15210.5|15208.5|15205.5|15203.5|157
1618415400000|2021-04-14 15:50:00|15207.5|15205.5|15206.5|15204.5|15210.5|15208.5|15206.5|15204.5|120
1618415700000|2021-04-14 15:55:00|15207|15205|15209.5|15207.5|15209.5|15207.5|15207|15205|87
1618416000000|2021-04-14 16:00:00|15210|15208|15202.5|15200.5|15211.5|15209.5|15202.5|15200.5|212
1618416300000|2021-04-14 16:05:00|15203|15201|15204.5|15202.5|15206.5|15204.5|15201.5|15199.5|89
1618416600000|2021-04-14 16:10:00|15204|15202|15203.5|15201.5|15205.5|15203.5|15201.5|15199.5|47
1618416900000|2021-04-14 16:15:00|15204|15202|15208.5|15206.5|15208.5|15206.5|15203|15201|58
1618417200000|2021-04-14 16:20:00|15208|15206|15205.5|15203.5|15208.5|15206.5|15204.5|15202.5|31
1618417500000|2021-04-14 16:25:00|15205|15203|15205|15203|15211.5|15209.5|15202.5|15200.5|86
1618417800000|2021-04-14 16:30:00|15204.5|15202.5|15206.5|15204.5|15210|15208|15204.5|15202.5|79
1618418100000|2021-04-14 16:35:00|15207|15205|15208.5|15206.5|15213.5|15211.5|15205.5|15203.5|101
1618418400000|2021-04-14 16:40:00|15209|15207|15214.5|15212.5|15216|15214|15209|15207|53
1618418700000|2021-04-14 16:45:00|15215|15213|15219|15217|15219.5|15217.5|15214.5|15212.5|70
1618419000000|2021-04-14 16:50:00|15219.5|15217.5|15221.5|15219.5|15222.5|15220.5|15218|15216|61
1618419300000|2021-04-14 16:55:00|15221|15219|15222.5|15220.5|15225.5|15223.5|15220.5|15218.5|72
1618419600000|2021-04-14 17:00:00|15221.5|15219.5|15212|15210|15222.5|15220.5|15211.5|15209.5|132
1618419900000|2021-04-14 17:05:00|15212.5|15210.5|15213.5|15211.5|15216.5|15214.5|15212|15210|34
1618420200000|2021-04-14 17:10:00|15213|15211|15214.5|15212.5|15215.5|15213.5|15212.5|15210.5|24
1618420500000|2021-04-14 17:15:00|15214|15212|15218.5|15216.5|15220|15218|15214|15212|44
1618420800000|2021-04-14 17:20:00|15219|15217|15222.5|15220.5|15225|15223|15217|15215|41
1618421100000|2021-04-14 17:25:00|15222|15220|15220.5|15218.5|15222.5|15220.5|15219|15217|27
1618421400000|2021-04-14 17:30:00|15220|15218|15215|15213|15220.5|15218.5|15214.5|15212.5|88
1618421700000|2021-04-14 17:35:00|15214.5|15212.5|15214|15212|15215|15213|15211.5|15209.5|76
1618422000000|2021-04-14 17:40:00|15213.5|15211.5|15212.5|15210.5|15213.5|15211.5|15211|15209|20
1618422300000|2021-04-14 17:45:00|15212|15210|15214.5|15212.5|15217|15215|15211.5|15209.5|27
1618422600000|2021-04-14 17:50:00|15214|15212|15213.5|15211.5|15216|15214|15212|15210|35
1618422900000|2021-04-14 17:55:00|15214.5|15212.5|15198|15196|15215.5|15213.5|15196.5|15194.5|261
1618423200000|2021-04-14 18:00:00|15198.5|15196.5|15197|15195|15200.5|15198.5|15188.5|15186.5|327
1618423500000|2021-04-14 18:05:00|15196.5|15194.5|15179.5|15177.5|15196.5|15194.5|15177.5|15175.5|248
1618423800000|2021-04-14 18:10:00|15179|15177|15185|15183|15187|15185|15176.5|15174.5|179
1618424100000|2021-04-14 18:15:00|15185.5|15183.5|15185|15183|15187.5|15185.5|15178.5|15176.5|173
1618424400000|2021-04-14 18:20:00|15185.5|15183.5|15192|15190|15192.5|15190.5|15183|15181|85
1618424700000|2021-04-14 18:25:00|15192.5|15190.5|15198|15196|15199|15197|15191.5|15189.5|119
1618425000000|2021-04-14 18:30:00|15198.5|15196.5|15191|15189|15200.5|15198.5|15190.5|15188.5|80
1618425300000|2021-04-14 18:35:00|15191.5|15189.5|15194|15192|15195.5|15193.5|15190.5|15188.5|42
1618425600000|2021-04-14 18:40:00|15194.5|15192.5|15196|15194|15199.5|15197.5|15193.5|15191.5|28
1618425900000|2021-04-14 18:45:00|15195.5|15193.5|15187|15185|15196.5|15194.5|15186.5|15184.5|49
1618426200000|2021-04-14 18:50:00|15187.5|15185.5|15178.5|15176.5|15187.5|15185.5|15177|15175|119
1618426500000|2021-04-14 18:55:00|15178|15176|15178.5|15176.5|15185|15183|15173.5|15171.5|208
1618426800000|2021-04-14 19:00:00|15178|15176|15177|15175|15178.5|15176.5|15168.5|15166.5|184
1618427100000|2021-04-14 19:05:00|15176.5|15174.5|15171.5|15169.5|15179.5|15177.5|15168.5|15166.5|115
1618427400000|2021-04-14 19:10:00|15171|15169|15180.5|15178.5|15181|15179|15169|15167|80
1618427700000|2021-04-14 19:15:00|15180|15178|15187.5|15185.5|15189.5|15187.5|15179|15177|119
1618428000000|2021-04-14 19:20:00|15187|15185|15190|15188|15190.5|15188.5|15181.5|15179.5|132
1618428300000|2021-04-14 19:25:00|15190.5|15188.5|15193|15191|15193.5|15191.5|15189|15187|22
1618428600000|2021-04-14 19:30:00|15193.5|15191.5|15191.5|15189.5|15196|15194|15190|15188|108
1618428900000|2021-04-14 19:35:00|15192|15190|15183|15181|15193|15191|15183|15181|123
1618429200000|2021-04-14 19:40:00|15183.5|15181.5|15186|15184|15186|15184|15178.5|15176.5|81
1618429500000|2021-04-14 19:45:00|15186.5|15184.5|15182.5|15180.5|15188|15186|15181|15179|71
1618429800000|2021-04-14 19:50:00|15183|15181|15182|15180|15189.5|15187.5|15180|15178|171
1618430100000|2021-04-14 19:55:00|15181|15179|15179|15177|15187|15185|15174|15172|211
1618430400000|2021-04-14 20:00:00|15180.8|15175.8|15186.3|15181.3|15191.7|15186.7|15180|15175|7
1618430700000|2021-04-14 20:05:00|15187.2|15182.2|15190.1|15185.1|15192.9|15187.9|15187.1|15182.1|0
1618431000000|2021-04-14 20:10:00|15190.9|15185.9|15188.3|15183.3|15191.4|15186.4|15186.9|15181.9|0
1618431300000|2021-04-14 20:15:00|15189.1|15184.1|15188.3|15183.3|15189.1|15184.1|15186.7|15181.7|0
1618431600000|2021-04-14 20:20:00|15188.4|15183.4|15187.1|15182.1|15189.3|15184.3|15186.3|15181.3|0
1618431900000|2021-04-14 20:25:00|15187.2|15182.2|15188.6|15183.6|15188.6|15183.6|15186.9|15181.9|0
1618432200000|2021-04-14 20:30:00|15188.2|15183.2|15192.2|15187.2|15194|15189|15186.5|15181.5|0
1618432500000|2021-04-14 20:35:00|15193.1|15188.1|15194.7|15189.7|15194.7|15189.7|15192.1|15187.1|0
1618432800000|2021-04-14 20:40:00|15193.8|15188.8|15190.7|15185.7|15193.8|15188.8|15189|15184|0
1618433100000|2021-04-14 20:45:00|15191.5|15186.5|15190.7|15185.7|15191.5|15186.5|15189|15184|0
1618433400000|2021-04-14 20:50:00|15191.5|15186.5|15189.9|15184.9|15191.5|15186.5|15189|15184|0
1618433700000|2021-04-14 20:55:00|15189.1|15184.1|15191.1|15186.1|15192.9|15187.9|15189|15184|0
1618434000000|2021-04-14 21:00:00|15190.9|15185.9|15191.1|15186.1|15191.2|15186.2|15190.7|15185.7|0
1618434300000|2021-04-14 21:05:00|15191|15186|15191.6|15186.6|15192.6|15187.6|15191|15186|0
1618434600000|2021-04-14 21:10:00|15191.8|15186.8|15192.3|15187.3|15192.7|15187.7|15191.7|15186.7|0
1618434900000|2021-04-14 21:15:00|15192.7|15187.7|15191.2|15186.2|15192.7|15187.7|15191.2|15186.2|0
1618435200000|2021-04-14 21:20:00|15191.6|15186.6|15190.9|15185.9|15191.6|15186.6|15190.9|15185.9|0
1618435500000|2021-04-14 21:25:00|15192.2|15187.2|15192|15187|15192.6|15187.6|15192|15187|0
1618435800000|2021-04-14 21:30:00|15191.7|15186.7|15191.4|15186.4|15191.9|15186.9|15191.4|15186.4|0
1618436100000|2021-04-14 21:35:00|15191.3|15186.3|15191.4|15186.4|15191.4|15186.4|15191.2|15186.2|0
1618436400000|2021-04-14 21:40:00|15190.6|15185.6|15191.6|15186.6|15191.6|15186.6|15190.6|15185.6|0
1618436700000|2021-04-14 21:45:00|15191.7|15186.7|15194.1|15189.1|15194.1|15189.1|15191.7|15186.7|0
1618437000000|2021-04-14 21:50:00|15194.2|15189.2|15193.3|15188.3|15194.2|15189.2|15192.9|15187.9|0
1618437300000|2021-04-14 21:55:00|15193.1|15188.1|15195.2|15190.2|15196|15191|15193.1|15188.1|0
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15197.3|15192.3|15199.2|15194.2|15190.5|15185.5|0
1618437900000|2021-04-14 22:05:00|15198.1|15193.1|15199.6|15194.6|15202.1|15197.1|15197.3|15192.3|0
1618438200000|2021-04-14 22:10:00|15199.7|15194.7|15202.1|15197.1|15203.1|15198.1|15199.7|15194.7|0
1618438500000|2021-04-14 22:15:00|15203|15198|15202.1|15197.1|15203|15198|15201.3|15196.3|0
1618438800000|2021-04-14 22:20:00|15202.5|15197.5|15202.2|15197.2|15203|15198|15200.5|15195.5|0
1618439100000|2021-04-14 22:25:00|15202.1|15197.1|15202.9|15197.9|15203|15198|15202.1|15197.1|0
1618439400000|2021-04-14 22:30:00|15203.8|15198.8|15204|15199|15204|15199|15202.9|15197.9|0
1618439700000|2021-04-14 22:35:00|15203.1|15198.1|15202.3|15197.3|15204|15199|15202.3|15197.3|0
1618440000000|2021-04-14 22:40:00|15202.7|15197.7|15199.9|15194.9|15203.1|15198.1|15197.6|15192.6|0
1618440300000|2021-04-14 22:45:00|15200|15195|15198.4|15193.4|15200|15195|15198.3|15193.3|0
1618440600000|2021-04-14 22:50:00|15197.6|15192.6|15195.9|15190.9|15198.4|15193.4|15192.6|15187.6|0
1618440900000|2021-04-14 22:55:00|15195.1|15190.1|15198.2|15193.2|15198.2|15193.2|15195.1|15190.1|0
1618441200000|2021-04-14 23:00:00|15199.1|15194.1|15199|15194|15199.9|15194.9|15196.6|15191.6|0
1618441500000|2021-04-14 23:05:00|15198.2|15193.2|15198.2|15193.2|15199.9|15194.9|15198.2|15193.2|0
1618441800000|2021-04-14 23:10:00|15198.6|15193.6|15198.2|15193.2|15199.1|15194.1|15197.4|15192.4|0
1618442100000|2021-04-14 23:15:00|15197.8|15192.8|15197.4|15192.4|15198.2|15193.2|15197.4|15192.4|0
1618442400000|2021-04-14 23:20:00|15196.8|15191.8|15195.1|15190.1|15196.8|15191.8|15195.1|15190.1|0
1618442700000|2021-04-14 23:25:00|15194.3|15189.3|15196.7|15191.7|15197.6|15192.6|15194.3|15189.3|0
1618443000000|2021-04-14 23:30:00|15196.3|15191.3|15193.6|15188.6|15196.7|15191.7|15193.6|15188.6|0
1618443300000|2021-04-14 23:35:00|15194.4|15189.4|15190|15185|15194.4|15189.4|15189.2|15184.2|0
1618443600000|2021-04-14 23:40:00|15190.2|15185.2|15192|15187|15192.8|15187.8|15190.2|15185.2|0
1618443900000|2021-04-14 23:45:00|15191.2|15186.2|15188.7|15183.7|15192|15187|15187.8|15182.8|0
1618444200000|2021-04-14 23:50:00|15188.8|15183.8|15191.6|15186.6|15192.4|15187.4|15187.9|15182.9|0
1618444500000|2021-04-14 23:55:00|15190.8|15185.8|15193.3|15188.3|15193.3|15188.3|15190.8|15185.8|0
1618444800000|2021-04-15 00:00:00|15194.1|15189.1|15196.6|15191.6|15201.5|15196.5|15192.4|15187.4|0
1618445100000|2021-04-15 00:05:00|15197.4|15192.4|15201.6|15196.6|15201.6|15196.6|15195.8|15190.8|0
1618445400000|2021-04-15 00:10:00|15202.4|15197.4|15199.9|15194.9|15202.4|15197.4|15198.2|15193.2|0
1618445700000|2021-04-15 00:15:00|15200.7|15195.7|15197|15193|15216|15212|15195.5|15191.5|39
1618446000000|2021-04-15 00:20:00|15196.5|15192.5|15188.5|15184.5|15197.5|15193.5|15188.5|15184.5|39
1618446300000|2021-04-15 00:25:00|15188|15184|15187.5|15183.5|15190|15186|15185|15181|33
1618446600000|2021-04-15 00:30:00|15188|15184|15187|15183|15189.5|15185.5|15184.5|15180.5|22
1618446900000|2021-04-15 00:35:00|15187.5|15183.5|15191.5|15187.5|15191.5|15187.5|15185.5|15181.5|10
1618447200000|2021-04-15 00:40:00|15191|15187|15194|15190|15194|15190|15187.5|15183.5|17
1618447500000|2021-04-15 00:45:00|15195|15191|15201.5|15197.5|15202|15198|15190.5|15186.5|27
1618447800000|2021-04-15 00:50:00|15202|15198|15199|15195|15207.5|15203.5|15195.5|15191.5|7
1618448100000|2021-04-15 00:55:00|15198.5|15194.5|15202.5|15198.5|15203|15199|15198|15194|7
1618448400000|2021-04-15 01:00:00|15203|15199|15203|15199|15205.5|15201.5|15200.5|15196.5|19
1618448700000|2021-04-15 01:05:00|15203.5|15199.5|15198.5|15194.5|15204|15200|15197|15193|6
1618449000000|2021-04-15 01:10:00|15198|15194|15206|15202|15206.5|15202.5|15198|15194|7
1618449300000|2021-04-15 01:15:00|15205.5|15201.5|15205.5|15201.5|15214.5|15210.5|15204|15200|29
1618449600000|2021-04-15 01:20:00|15206|15202|15200.5|15196.5|15206|15202|15200.5|15196.5|5
1618449900000|2021-04-15 01:25:00|15201|15197|15201|15197|15204|15200|15201|15197|1
1618450200000|2021-04-15 01:30:00|15201.5|15197.5|15205.5|15201.5|15205.5|15201.5|15200|15196|12
1618450500000|2021-04-15 01:35:00|15206|15202|15201|15197|15214|15210|15200.5|15196.5|41
1618450800000|2021-04-15 01:40:00|15200|15196|15191|15187|15200|15196|15191|15187|24
1618451100000|2021-04-15 01:45:00|15189.5|15185.5|15202.5|15198.5|15204|15200|15189.5|15185.5|17
1618451400000|2021-04-15 01:50:00|15202|15198|15200.5|15196.5|15203|15199|15199.5|15195.5|10
1618451700000|2021-04-15 01:55:00|15200|15196|15207|15203|15207.5|15203.5|15200|15196|9
1618452000000|2021-04-15 02:00:00|15206.5|15202.5|15206.5|15202.5|15210|15206|15202|15198|42
1618452300000|2021-04-15 02:05:00|15206|15202|15201.5|15197.5|15207|15203|15197.5|15193.5|44
1618452600000|2021-04-15 02:10:00|15201|15197|15201|15197|15202.5|15198.5|15197.5|15193.5|10
1618452900000|2021-04-15 02:15:00|15200.5|15196.5|15197.5|15193.5|15203.5|15199.5|15194.5|15190.5|17
1618453200000|2021-04-15 02:20:00|15197|15193|15201.5|15197.5|15202|15198|15195.5|15191.5|13
1618453500000|2021-04-15 02:25:00|15201|15197|15200|15196|15202.5|15198.5|15197.5|15193.5|2
1618453800000|2021-04-15 02:30:00|15199.5|15195.5|15200.5|15196.5|15202|15198|15196|15192|9
1618454100000|2021-04-15 02:35:00|15201|15197|15202.5|15198.5|15205.5|15201.5|15200.5|15196.5|4
1618454400000|2021-04-15 02:40:00|15202|15198|15201|15197|15203|15199|15198.5|15194.5|16
1618454700000|2021-04-15 02:45:00|15200.5|15196.5|15202.5|15198.5|15203.5|15199.5|15200|15196|2
1618455000000|2021-04-15 02:50:00|15202|15198|15203|15199|15203.5|15199.5|15202|15198|1
1618455300000|2021-04-15 02:55:00|15202.5|15198.5|15193.5|15189.5|15205.5|15201.5|15191.5|15187.5|14
1618455600000|2021-04-15 03:00:00|15194|15190|15196|15192|15198|15194|15192|15188|4
1618455900000|2021-04-15 03:05:00|15196.5|15192.5|15199.5|15195.5|15199.5|15195.5|15196.5|15192.5|12
1618456200000|2021-04-15 03:10:00|15198.5|15194.5|15198.5|15194.5|15200|15196|15197.5|15193.5|2
1618456500000|2021-04-15 03:15:00|15198|15194|15200|15196|15200|15196|15193.5|15189.5|11
1618456800000|2021-04-15 03:20:00|15200.5|15196.5|15203|15199|15204.5|15200.5|15200.5|15196.5|2
1618457100000|2021-04-15 03:25:00|15202.5|15198.5|15203|15199|15203|15199|15201.5|15197.5|8
1618457400000|2021-04-15 03:30:00|15202.5|15198.5|15201|15197|15203|15199|15201|15197|8
1618457700000|2021-04-15 03:35:00|15201.5|15197.5|15200|15196|15201.5|15197.5|15197|15193|5
1618458000000|2021-04-15 03:40:00|15199|15195|15198.5|15194.5|15202.5|15198.5|15197|15193|20
1618458300000|2021-04-15 03:45:00|15198|15194|15201|15197|15202|15198|15197.5|15193.5|11
1618458600000|2021-04-15 03:50:00|15202|15198|15203|15199|15203.5|15199.5|15200.5|15196.5|2
1618458900000|2021-04-15 03:55:00|15202.5|15198.5|15202|15198|15202.5|15198.5|15198.5|15194.5|29
1618459200000|2021-04-15 04:00:00|15203|15199|15205.5|15201.5|15205.5|15201.5|15201.5|15197.5|7
1618459500000|2021-04-15 04:05:00|15205|15201|15205|15201|15205.5|15201.5|15204.5|15200.5|3
1618459800000|2021-04-15 04:10:00|15204.5|15200.5|15205|15201|15206|15202|15204.5|15200.5|2
1618460100000|2021-04-15 04:15:00|15203|15199|15203|15199|15203.5|15199.5|15202.5|15198.5|4
1618460400000|2021-04-15 04:20:00|15202.5|15198.5|15202|15198|15205|15201|15202|15198|3
1618460700000|2021-04-15 04:25:00|15202.5|15198.5|15206|15202|15207.5|15203.5|15202.5|15198.5|10
1618461000000|2021-04-15 04:30:00|15206.5|15202.5|15207.5|15203.5|15207.5|15203.5|15206|15202|4
1618461300000|2021-04-15 04:35:00|15207|15203|15205|15201|15207|15203|15203|15199|14
1618461600000|2021-04-15 04:40:00|15205.5|15201.5|15204.5|15200.5|15208|15204|15204.5|15200.5|15
1618461900000|2021-04-15 04:45:00|15204|15200|15204.5|15200.5|15206|15202|15204|15200|2
1618462200000|2021-04-15 04:50:00|15205|15201|15204|15200|15205|15201|15203.5|15199.5|1
1618462500000|2021-04-15 04:55:00|15204.5|15200.5|15203.5|15199.5|15207|15203|15203.5|15199.5|12
1618462800000|2021-04-15 05:00:00|15204|15200|15203|15199|15206.5|15202.5|15203|15199|9
1618463100000|2021-04-15 05:05:00|15203.5|15199.5|15207.5|15203.5|15209.5|15205.5|15203|15199|30
1618463400000|2021-04-15 05:10:00|15208|15204|15208.5|15204.5|15211|15207|15208|15204|18
1618463700000|2021-04-15 05:15:00|15208|15204|15203.5|15199.5|15208.5|15204.5|15203.5|15199.5|10
1618464000000|2021-04-15 05:20:00|15203|15199|15201|15197|15203.5|15199.5|15200.5|15196.5|9
1618464300000|2021-04-15 05:25:00|15200.5|15196.5|15201.5|15197.5|15202.5|15198.5|15200|15196|7
1618464600000|2021-04-15 05:30:00|15201|15197|15201|15197|15203.5|15199.5|15200.5|15196.5|4
1618464900000|2021-04-15 05:35:00|15201.5|15197.5|15203.5|15199.5|15205.5|15201.5|15200.5|15196.5|5
1618465200000|2021-04-15 05:40:00|15204|15200|15199.5|15195.5|15206.5|15202.5|15199.5|15195.5|16
1618465500000|2021-04-15 05:45:00|15200|15196|15203|15199|15205|15201|15199|15195|27
1618465800000|2021-04-15 05:50:00|15203.5|15199.5|15209.5|15205.5|15212.5|15208.5|15203.5|15199.5|67
1618466100000|2021-04-15 05:55:00|15209|15205|15206|15202|15209|15205|15204.5|15200.5|20
1618466400000|2021-04-15 06:00:00|15205|15203|15209.5|15207.5|15219.5|15217.5|15204.5|15202.5|202
1618466700000|2021-04-15 06:05:00|15210|15208|15211|15209|15214|15212|15207|15205|192
1618467000000|2021-04-15 06:10:00|15210.5|15208.5|15214|15212|15215.5|15213.5|15210.5|15208.5|61
1618467300000|2021-04-15 06:15:00|15214.5|15212.5|15223.5|15221.5|15224.5|15222.5|15214.5|15212.5|135
1618467600000|2021-04-15 06:20:00|15222.5|15220.5|15223.5|15221.5|15229|15227|15222.5|15220.5|134
1618467900000|2021-04-15 06:25:00|15224|15222|15221.5|15219.5|15225.5|15223.5|15221.5|15219.5|119
1618468200000|2021-04-15 06:30:00|15221|15219|15222|15220|15222.5|15220.5|15219.5|15217.5|95
1618468500000|2021-04-15 06:35:00|15221.5|15219.5|15225.5|15223.5|15225.5|15223.5|15219.5|15217.5|76
1618468800000|2021-04-15 06:40:00|15226|15224|15226|15224|15227.5|15225.5|15221.5|15219.5|129
1618469100000|2021-04-15 06:45:00|15226.5|15224.5|15224|15222|15229.5|15227.5|15223.5|15221.5|96
1618469400000|2021-04-15 06:50:00|15223.5|15221.5|15225.5|15223.5|15228.5|15226.5|15222.5|15220.5|124
1618469700000|2021-04-15 06:55:00|15225|15223|15231|15229|15231.5|15229.5|15223.5|15221.5|127
1618470000000|2021-04-15 07:00:00|15230.6|15229.4|15235.6|15234.4|15250.1|15248.9|15228.6|15227.4|1374
1618470300000|2021-04-15 07:05:00|15236.1|15234.9|15238.1|15236.9|15244.6|15243.4|15232.1|15230.9|730
1618470600000|2021-04-15 07:10:00|15237.1|15235.9|15230.6|15229.4|15241.1|15239.9|15226.1|15224.9|654
1618470900000|2021-04-15 07:15:00|15231.1|15229.9|15230.6|15229.4|15241.1|15239.9|15230.1|15228.9|434
1618471200000|2021-04-15 07:20:00|15230.1|15228.9|15235.1|15233.9|15236.1|15234.9|15228.6|15227.4|534
1618471500000|2021-04-15 07:25:00|15234.6|15233.4|15242.1|15240.9|15247.1|15245.9|15234.6|15233.4|716
1618471800000|2021-04-15 07:30:00|15243.1|15241.9|15245.6|15244.4|15255.6|15254.4|15242.6|15241.4|953
1618472100000|2021-04-15 07:35:00|15246.1|15244.9|15258.1|15256.9|15263.1|15261.9|15246.1|15244.9|803
1618472400000|2021-04-15 07:40:00|15259.1|15257.9|15262.6|15261.4|15267.1|15265.9|15258.1|15256.9|606
1618472700000|2021-04-15 07:45:00|15262.1|15260.9|15261.6|15260.4|15268.1|15266.9|15259.1|15257.9|405
1618473000000|2021-04-15 07:50:00|15262.1|15260.9|15256.1|15254.9|15263.1|15261.9|15254.1|15252.9|351
1618473300000|2021-04-15 07:55:00|15256.6|15255.4|15256.1|15254.9|15261.1|15259.9|15255.6|15254.4|336
1618473600000|2021-04-15 08:00:00|15256.6|15255.4|15264.6|15263.4|15270.6|15269.4|15256.6|15255.4|586
1618473900000|2021-04-15 08:05:00|15264.1|15262.9|15265.1|15263.9|15265.1|15263.9|15259.1|15257.9|293
1618474200000|2021-04-15 08:10:00|15266.1|15264.9|15263.6|15262.4|15267.1|15265.9|15261.6|15260.4|206
1618474500000|2021-04-15 08:15:00|15263.1|15261.9|15269.1|15267.9|15269.1|15267.9|15262.1|15260.9|277
1618474800000|2021-04-15 08:20:00|15268.6|15267.4|15264.6|15263.4|15270.6|15269.4|15261.1|15259.9|284
1618475100000|2021-04-15 08:25:00|15265.1|15263.9|15258.1|15256.9|15265.1|15263.9|15254.6|15253.4|363
1618475400000|2021-04-15 08:30:00|15258.6|15257.4|15273.1|15271.9|15275.1|15273.9|15258.1|15256.9|355
1618475700000|2021-04-15 08:35:00|15273.6|15272.4|15269.1|15267.9|15274.6|15273.4|15266.6|15265.4|285
1618476000000|2021-04-15 08:40:00|15269.6|15268.4|15266.6|15265.4|15270.1|15268.9|15265.6|15264.4|204
1618476300000|2021-04-15 08:45:00|15266.1|15264.9|15263.1|15261.9|15266.6|15265.4|15260.1|15258.9|223
1618476600000|2021-04-15 08:50:00|15263.6|15262.4|15258.6|15257.4|15265.1|15263.9|15258.1|15256.9|170
1618476900000|2021-04-15 08:55:00|15259.1|15257.9|15260.1|15258.9|15262.6|15261.4|15255.6|15254.4|188
1618477200000|2021-04-15 09:00:00|15260.6|15259.4|15255.6|15254.4|15261.1|15259.9|15255.1|15253.9|155
1618477500000|2021-04-15 09:05:00|15255.1|15253.9|15252.1|15250.9|15258.1|15256.9|15250.1|15248.9|215
1618477800000|2021-04-15 09:10:00|15251.6|15250.4|15252.1|15250.9|15253.1|15251.9|15248.1|15246.9|196
1618478100000|2021-04-15 09:15:00|15253.1|15251.9|15248.1|15246.9|15254.1|15252.9|15248.1|15246.9|226
1618478400000|2021-04-15 09:20:00|15247.6|15246.4|15248.1|15246.9|15250.6|15249.4|15245.6|15244.4|180
1618478700000|2021-04-15 09:25:00|15247.6|15246.4|15246.1|15244.9|15249.1|15247.9|15244.1|15242.9|427
1618479000000|2021-04-15 09:30:00|15245.6|15244.4|15248.6|15247.4|15248.6|15247.4|15245.1|15243.9|90
1618479300000|2021-04-15 09:35:00|15249.1|15247.9|15244.1|15242.9|15250.1|15248.9|15244.1|15242.9|190
1618479600000|2021-04-15 09:40:00|15244.6|15243.4|15240.6|15239.4|15245.1|15243.9|15240.1|15238.9|309
1618479900000|2021-04-15 09:45:00|15240.1|15238.9|15238.6|15237.4|15243.1|15241.9|15237.1|15235.9|384
1618480200000|2021-04-15 09:50:00|15238.1|15236.9|15241.1|15239.9|15241.1|15239.9|15236.1|15234.9|161
1618480500000|2021-04-15 09:55:00|15241.6|15240.4|15244.6|15243.4|15248.1|15246.9|15241.6|15240.4|232
1618480800000|2021-04-15 10:00:00|15244.1|15242.9|15242.6|15241.4|15245.1|15243.9|15240.1|15238.9|182
1618481100000|2021-04-15 10:05:00|15243.1|15241.9|15245.1|15243.9|15247.1|15245.9|15241.6|15240.4|147
1618481400000|2021-04-15 10:10:00|15245.6|15244.4|15247.6|15246.4|15250.1|15248.9|15245.1|15243.9|108
1618481700000|2021-04-15 10:15:00|15247.1|15245.9|15247.6|15246.4|15249.6|15248.4|15246.1|15244.9|171
1618482000000|2021-04-15 10:20:00|15248.1|15246.9|15251.6|15250.4|15252.1|15250.9|15246.6|15245.4|106
1618482300000|2021-04-15 10:25:00|15252.1|15250.9|15252.6|15251.4|15254.1|15252.9|15249.1|15247.9|163
1618482600000|2021-04-15 10:30:00|15253.1|15251.9|15254.1|15252.9|15258.1|15256.9|15252.1|15250.9|180
1618482900000|2021-04-15 10:35:00|15254.6|15253.4|15247.6|15246.4|15255.6|15254.4|15246.1|15244.9|290
1618483200000|2021-04-15 10:40:00|15247.1|15245.9|15247.6|15246.4|15250.1|15248.9|15245.1|15243.9|127
1618483500000|2021-04-15 10:45:00|15247.1|15245.9|15250.6|15249.4|15251.1|15249.9|15246.1|15244.9|107
1618483800000|2021-04-15 10:50:00|15251.1|15249.9|15256.1|15254.9|15257.6|15256.4|15250.6|15249.4|82
1618484100000|2021-04-15 10:55:00|15255.6|15254.4|15260.6|15259.4|15260.6|15259.4|15255.1|15253.9|120
1618484400000|2021-04-15 11:00:00|15260.1|15258.9|15260.6|15259.4|15263.6|15262.4|15259.1|15257.9|243
1618484700000|2021-04-15 11:05:00|15261.1|15259.9|15253.1|15251.9|15261.1|15259.9|15253.1|15251.9|177
1618485000000|2021-04-15 11:10:00|15252.6|15251.4|15249.6|15248.4|15254.1|15252.9|15249.1|15247.9|189
1618485300000|2021-04-15 11:15:00|15249.1|15247.9|15249.6|15248.4|15250.6|15249.4|15245.1|15243.9|326
1618485600000|2021-04-15 11:20:00|15249.1|15247.9|15240.1|15238.9|15250.1|15248.9|15239.1|15237.9|327
1618485900000|2021-04-15 11:25:00|15239.6|15238.4|15237.1|15235.9|15240.1|15238.9|15233.1|15231.9|331
1618486200000|2021-04-15 11:30:00|15237.6|15236.4|15232.6|15231.4|15237.6|15236.4|15232.6|15231.4|242
1618486500000|2021-04-15 11:35:00|15232.1|15230.9|15232.6|15231.4|15235.6|15234.4|15231.6|15230.4|187
1618486800000|2021-04-15 11:40:00|15233.1|15231.9|15243.6|15242.4|15244.1|15242.9|15232.1|15230.9|276
1618487100000|2021-04-15 11:45:00|15243.1|15241.9|15244.4|15243.2|15245.1|15243.9|15238.9|15237.7|132
1618487400000|2021-04-15 11:50:00|15244.9|15243.7|15245.9|15244.7|15246.4|15245.2|15241.9|15240.7|119
1618487700000|2021-04-15 11:55:00|15246.9|15245.7|15242.4|15241.2|15247.4|15246.2|15240.9|15239.7|91
1618488000000|2021-04-15 12:00:00|15241.9|15240.7|15234.9|15233.7|15242.9|15241.7|15234.9|15233.7|165
1618488300000|2021-04-15 12:05:00|15235.4|15234.2|15237.4|15236.2|15238.9|15237.7|15234.4|15233.2|105
1618488600000|2021-04-15 12:10:00|15237.9|15236.7|15232.9|15231.7|15239.9|15238.7|15232.9|15231.7|203
1618488900000|2021-04-15 12:15:00|15233.4|15232.2|15240.9|15239.7|15241.4|15240.2|15232.9|15231.7|179
1618489200000|2021-04-15 12:20:00|15241.9|15240.7|15239.9|15238.7|15245.4|15244.2|15238.9|15237.7|186
1618489500000|2021-04-15 12:25:00|15240.4|15239.2|15248.9|15247.7|15248.9|15247.7|15239.9|15238.7|147
1618489800000|2021-04-15 12:30:00|15248.4|15247.2|15247.9|15246.7|15256.9|15255.7|15245.9|15244.7|491
1618490100000|2021-04-15 12:35:00|15248.4|15247.2|15242.9|15241.7|15248.4|15247.2|15237.9|15236.7|349
1618490400000|2021-04-15 12:40:00|15243.9|15242.7|15250.9|15249.7|15250.9|15249.7|15242.9|15241.7|234
1618490700000|2021-04-15 12:45:00|15250.4|15249.2|15246.9|15245.7|15254.9|15253.7|15246.9|15245.7|231
1618491000000|2021-04-15 12:50:00|15246.4|15245.2|15245.9|15244.7|15248.4|15247.2|15243.9|15242.7|216
1618491300000|2021-04-15 12:55:00|15246.4|15245.2|15251.9|15250.7|15252.4|15251.2|15244.9|15243.7|169
1618491600000|2021-04-15 13:00:00|15251.4|15250.2|15251.9|15250.7|15253.9|15252.7|15247.9|15246.7|264
1618491900000|2021-04-15 13:05:00|15251.4|15250.2|15251.9|15250.7|15254.9|15253.7|15248.9|15247.7|281
1618492200000|2021-04-15 13:10:00|15252.4|15251.2|15257.4|15256.2|15260.9|15259.7|15251.9|15250.7|201
1618492500000|2021-04-15 13:15:00|15256.9|15255.7|15257.9|15256.7|15259.9|15258.7|15256.4|15255.2|181
1618492800000|2021-04-15 13:20:00|15257.4|15256.2|15252.4|15251.2|15258.4|15257.2|15249.4|15248.2|230
1618493100000|2021-04-15 13:25:00|15252.9|15251.7|15252.9|15251.7|15254.4|15253.2|15249.9|15248.7|148
1618493400000|2021-04-15 13:30:00|15253.4|15252.2|15250.9|15249.7|15253.9|15252.7|15247.4|15246.2|660
1618493700000|2021-04-15 13:35:00|15250.4|15249.2|15250.9|15249.7|15253.9|15252.7|15247.9|15246.7|371
1618494000000|2021-04-15 13:40:00|15251.4|15250.2|15245.9|15244.7|15253.9|15252.7|15243.9|15242.7|419
1618494300000|2021-04-15 13:45:00|15245.4|15244.2|15242.9|15241.7|15247.4|15246.2|15241.4|15240.2|351
1618494600000|2021-04-15 13:50:00|15243.4|15242.2|15249.9|15248.7|15250.9|15249.7|15243.4|15242.2|340
1618494900000|2021-04-15 13:55:00|15250.4|15249.2|15247.4|15246.2|15252.9|15251.7|15243.9|15242.7|280
1618495200000|2021-04-15 14:00:00|15248.4|15247.2|15239.9|15238.7|15248.9|15247.7|15239.4|15238.2|342
1618495500000|2021-04-15 14:05:00|15240.4|15239.2|15248.9|15247.7|15249.9|15248.7|15237.9|15236.7|394
1618495800000|2021-04-15 14:10:00|15249.6|15248.4|15258.1|15256.9|15258.1|15256.9|15246.6|15245.4|388
1618496100000|2021-04-15 14:15:00|15257.6|15256.4|15254.6|15253.4|15259.6|15258.4|15252.6|15251.4|575
1618496400000|2021-04-15 14:20:00|15255.1|15253.9|15255.6|15254.4|15258.6|15257.4|15252.6|15251.4|338
1618496700000|2021-04-15 14:25:00|15256.1|15254.9|15261.6|15260.4|15262.1|15260.9|15255.6|15254.4|460
1618497000000|2021-04-15 14:30:00|15262.1|15260.9|15259.6|15258.4|15265.1|15263.9|15258.6|15257.4|733
1618497300000|2021-04-15 14:35:00|15259.1|15257.9|15260.6|15259.4|15263.6|15262.4|15256.6|15255.4|363
1618497600000|2021-04-15 14:40:00|15260.1|15258.9|15263.6|15262.4|15264.6|15263.4|15257.6|15256.4|344
1618497900000|2021-04-15 14:45:00|15264.1|15262.9|15260.6|15259.4|15266.1|15264.9|15259.6|15258.4|478
1618498200000|2021-04-15 14:50:00|15262.1|15260.9|15268.6|15267.4|15269.6|15268.4|15260.6|15259.4|441
1618498500000|2021-04-15 14:55:00|15269.1|15267.9|15266.6|15265.4|15270.6|15269.4|15263.6|15262.4|589
1618498800000|2021-04-15 15:00:00|15267.1|15265.9|15266.6|15265.4|15271.6|15270.4|15264.6|15263.4|667
1618499100000|2021-04-15 15:05:00|15265.6|15264.4|15269.1|15267.9|15270.6|15269.4|15264.6|15263.4|312
1618499400000|2021-04-15 15:10:00|15269.6|15268.4|15267.6|15266.4|15269.6|15268.4|15265.6|15264.4|242
1618499700000|2021-04-15 15:15:00|15266.6|15265.4|15264.6|15263.4|15267.6|15266.4|15262.6|15261.4|345
1618500000000|2021-04-15 15:20:00|15264.1|15262.9|15263.1|15261.9|15265.6|15264.4|15262.6|15261.4|305
1618500300000|2021-04-15 15:25:00|15262.6|15261.4|15261.1|15259.9|15263.6|15262.4|15253.6|15252.4|991
1618500600000|2021-04-15 15:30:00|15261|15259|15256.5|15254.5|15262|15260|15252|15250|1197
1618500900000|2021-04-15 15:35:00|15257|15255|15261|15259|15262|15260|15255|15253|530
1618501200000|2021-04-15 15:40:00|15260.5|15258.5|15262|15260|15264|15262|15258.5|15256.5|212
1618501500000|2021-04-15 15:45:00|15261.5|15259.5|15261|15259|15265.5|15263.5|15260|15258|381
1618501800000|2021-04-15 15:50:00|15260.5|15258.5|15264|15262|15265|15263|15260|15258|224
1618502100000|2021-04-15 15:55:00|15263.5|15261.5|15265|15263|15265.5|15263.5|15261|15259|118
1618502400000|2021-04-15 16:00:00|15265.5|15263.5|15263|15261|15267|15265|15262|15260|485
1618502700000|2021-04-15 16:05:00|15263.5|15261.5|15269|15267|15271|15269|15263|15261|166
1618503000000|2021-04-15 16:10:00|15268.5|15266.5|15270.5|15268.5|15272|15270|15265.5|15263.5|98
1618503300000|2021-04-15 16:15:00|15271|15269|15272|15270|15274.5|15272.5|15270|15268|146
1618503600000|2021-04-15 16:20:00|15272.5|15270.5|15274|15272|15275|15273|15270|15268|82
1618503900000|2021-04-15 16:25:00|15274.5|15272.5|15273.5|15271.5|15274.5|15272.5|15272|15270|29
1618504200000|2021-04-15 16:30:00|15273|15271|15272|15270|15273.5|15271.5|15270|15268|144
1618504500000|2021-04-15 16:35:00|15272.5|15270.5|15271|15269|15275|15273|15270|15268|178
1618504800000|2021-04-15 16:40:00|15270|15268|15269.5|15267.5|15272.5|15270.5|15269.5|15267.5|64
1618505100000|2021-04-15 16:45:00|15269|15267|15267|15265|15270|15268|15266.5|15264.5|58
1618505400000|2021-04-15 16:50:00|15268|15266|15271|15269|15273.5|15271.5|15268|15266|64
1618505700000|2021-04-15 16:55:00|15270.5|15268.5|15271|15269|15274|15272|15270|15268|33
1618506000000|2021-04-15 17:00:00|15271.5|15269.5|15270|15268|15273|15271|15266|15264|69
1618506300000|2021-04-15 17:05:00|15269.5|15267.5|15261.5|15259.5|15270|15268|15260|15258|110
1618506600000|2021-04-15 17:10:00|15261|15259|15261.5|15259.5|15265.5|15263.5|15260.5|15258.5|56
1618506900000|2021-04-15 17:15:00|15262|15260|15266|15264|15268|15266|15261|15259|73
1618507200000|2021-04-15 17:20:00|15265.5|15263.5|15268|15266|15268|15266|15263.5|15261.5|40
1618507500000|2021-04-15 17:25:00|15267|15265|15265.5|15263.5|15269|15267|15265|15263|41
1618507800000|2021-04-15 17:30:00|15266|15264|15266.5|15264.5|15267.5|15265.5|15264|15262|45
1618508100000|2021-04-15 17:35:00|15267|15265|15269|15267|15269|15267|15266|15264|18
1618508400000|2021-04-15 17:40:00|15269.5|15267.5|15271|15269|15272|15270|15269|15267|93
1618508700000|2021-04-15 17:45:00|15271.5|15269.5|15267|15265|15272|15270|15266|15264|29
1618509000000|2021-04-15 17:50:00|15266.5|15264.5|15269|15267|15269|15267|15263.5|15261.5|73
1618509300000|2021-04-15 17:55:00|15269.5|15267.5|15268.5|15266.5|15272|15270|15267|15265|44
1618509600000|2021-04-15 18:00:00|15269|15267|15271.5|15269.5|15272|15270|15267|15265|46
1618509900000|2021-04-15 18:05:00|15271|15269|15266|15264|15273|15271|15265.5|15263.5|70
1618510200000|2021-04-15 18:10:00|15266.5|15264.5|15266.5|15264.5|15270|15268|15266|15264|28
1618510500000|2021-04-15 18:15:00|15267|15265|15269.5|15267.5|15272|15270|15266.5|15264.5|61
1618510800000|2021-04-15 18:20:00|15270|15268|15270.5|15268.5|15272|15270|15269.5|15267.5|34
1618511100000|2021-04-15 18:25:00|15271|15269|15272.5|15270.5|15274.5|15272.5|15269.5|15267.5|29
1618511400000|2021-04-15 18:30:00|15273|15271|15274.5|15272.5|15275|15273|15270.5|15268.5|55
1618511700000|2021-04-15 18:35:00|15274|15272|15273|15271|15275|15273|15272.5|15270.5|27
1618512000000|2021-04-15 18:40:00|15272.5|15270.5|15272|15270|15274|15272|15271|15269|35
1618512300000|2021-04-15 18:45:00|15271.5|15269.5|15270|15268|15273.5|15271.5|15269|15267|25
1618512600000|2021-04-15 18:50:00|15269.5|15267.5|15270|15268|15271.5|15269.5|15269|15267|21
1618512900000|2021-04-15 18:55:00|15269.5|15267.5|15268|15266|15270|15268|15266|15264|88
1618513200000|2021-04-15 19:00:00|15268.5|15266.5|15268.5|15266.5|15269|15267|15266|15264|41
1618513500000|2021-04-15 19:05:00|15268|15266|15266.5|15264.5|15269|15267|15265|15263|60
1618513800000|2021-04-15 19:10:00|15266|15264|15262|15260|15267|15265|15258.5|15256.5|70
1618514100000|2021-04-15 19:15:00|15261.5|15259.5|15264|15262|15265|15263|15261.5|15259.5|64
1618514400000|2021-04-15 19:20:00|15264.5|15262.5|15262|15260|15265|15263|15260|15258|68
1618514700000|2021-04-15 19:25:00|15262.5|15260.5|15261.5|15259.5|15264|15262|15260|15258|55
1618515000000|2021-04-15 19:30:00|15262|15260|15267|15265|15267|15265|15261|15259|47
1618515300000|2021-04-15 19:35:00|15266.5|15264.5|15269.5|15267.5|15271.5|15269.5|15266.5|15264.5|78
1618515600000|2021-04-15 19:40:00|15270|15268|15277|15275|15277|15275|15270|15268|109
1618515900000|2021-04-15 19:45:00|15276.5|15274.5|15284|15282|15286|15284|15273.5|15271.5|307
1618516200000|2021-04-15 19:50:00|15283.5|15281.5|15278|15276|15286.5|15284.5|15277|15275|275
1618516500000|2021-04-15 19:55:00|15277.5|15275.5|15287|15285|15287|15285|15272|15270|351
1618516800000|2021-04-15 20:00:00|15292.5|15287.5|15287|15282|15295|15290|15283.1|15278.1|10
1618517100000|2021-04-15 20:05:00|15285.3|15280.3|15286|15281|15286.2|15281.2|15285.3|15280.3|0
1618517400000|2021-04-15 20:10:00|15285.2|15280.2|15279.5|15274.5|15286.2|15281.2|15277.9|15272.9|0
1618517700000|2021-04-15 20:15:00|15279.6|15274.6|15282.4|15277.4|15283.5|15278.5|15279.6|15274.6|0
1618518000000|2021-04-15 20:20:00|15282.5|15277.5|15281.1|15276.1|15282.8|15277.8|15280.6|15275.6|0
1618518300000|2021-04-15 20:25:00|15281.2|15276.2|15280.8|15275.8|15281.4|15276.4|15279.6|15274.6|0
1618518600000|2021-04-15 20:30:00|15279.9|15274.9|15280.7|15275.7|15281.5|15276.5|15278.2|15273.2|0
1618518900000|2021-04-15 20:35:00|15280.6|15275.6|15285.7|15280.7|15285.7|15280.7|15280.6|15275.6|0
1618519200000|2021-04-15 20:40:00|15285.8|15280.8|15278.6|15273.6|15287|15282|15278.6|15273.6|0
1618519500000|2021-04-15 20:45:00|15278.5|15273.5|15284.1|15279.1|15284.1|15279.1|15277.7|15272.7|0
1618519800000|2021-04-15 20:50:00|15284.2|15279.2|15279.3|15274.3|15284.2|15279.2|15276.7|15271.7|0
1618520100000|2021-04-15 20:55:00|15278.5|15273.5|15283.2|15278.2|15284.4|15279.4|15278.5|15273.5|0
1618520400000|2021-04-15 21:00:00|15282.9|15277.9|15282.6|15277.6|15284.7|15279.7|15282.6|15277.6|0
1618520700000|2021-04-15 21:05:00|15282.7|15277.7|15285.5|15280.5|15286.7|15281.7|15282.6|15277.6|0
1618521000000|2021-04-15 21:10:00|15286|15281|15286.2|15281.2|15286.3|15281.3|15285.1|15280.1|0
1618521300000|2021-04-15 21:15:00|15285.8|15280.8|15285.4|15280.4|15285.9|15280.9|15285.4|15280.4|0
1618521600000|2021-04-15 21:20:00|15285.3|15280.3|15284.9|15279.9|15285.9|15280.9|15284.8|15279.8|0
1618521900000|2021-04-15 21:25:00|15285|15280|15284.8|15279.8|15285|15280|15284.5|15279.5|0
1618522200000|2021-04-15 21:30:00|15284|15279|15283.9|15278.9|15284.1|15279.1|15283.5|15278.5|0
1618522500000|2021-04-15 21:35:00|15283.8|15278.8|15285.5|15280.5|15285.5|15280.5|15283.7|15278.7|0
1618522800000|2021-04-15 21:40:00|15285.4|15280.4|15285|15280|15285.4|15280.4|15285|15280|0
1618523100000|2021-04-15 21:45:00|15285.2|15280.2|15285.6|15280.6|15285.6|15280.6|15284.8|15279.8|0
1618523400000|2021-04-15 21:50:00|15285.5|15280.5|15285.8|15280.8|15285.8|15280.8|15285.5|15280.5|0
1618523700000|2021-04-15 21:55:00|15285.6|15280.6|15284.8|15279.8|15286.1|15281.1|15284.8|15279.8|0
1618524000000|2021-04-15 22:00:00|15283.2|15278.2|15280.7|15275.7|15283.2|15278.2|15276.2|15271.2|0
1618524300000|2021-04-15 22:05:00|15281.6|15276.6|15282.4|15277.4|15283.2|15278.2|15279.9|15274.9|0
1618524600000|2021-04-15 22:10:00|15281.5|15276.5|15285.8|15280.8|15287.5|15282.5|15281.5|15276.5|0
1618524900000|2021-04-15 22:15:00|15286.2|15281.2|15286.5|15281.5|15287.4|15282.4|15285.7|15280.7|0
1618525200000|2021-04-15 22:20:00|15287.3|15282.3|15284.9|15279.9|15287.3|15282.3|15284|15279|0
1618525500000|2021-04-15 22:25:00|15284|15279|15285.7|15280.7|15285.7|15280.7|15284|15279|0
1618525800000|2021-04-15 22:30:00|15284.9|15279.9|15284|15279|15285.7|15280.7|15283.2|15278.2|0
1618526100000|2021-04-15 22:35:00|15283.2|15278.2|15283.2|15278.2|15284|15279|15282.4|15277.4|0
1618526400000|2021-04-15 22:40:00|15283.6|15278.6|15283.2|15278.2|15284|15279|15283.2|15278.2|0
1618526700000|2021-04-15 22:45:00|15284|15279|15283.9|15278.9|15284.8|15279.8|15282.2|15277.2|0
1618527000000|2021-04-15 22:50:00|15284.7|15279.7|15284.7|15279.7|15284.7|15279.7|15283.9|15278.9|0
1618527300000|2021-04-15 22:55:00|15285|15280|15283.3|15278.3|15285|15280|15283.3|15278.3|0
1618527600000|2021-04-15 23:00:00|15284.2|15279.2|15284.2|15279.2|15285|15280|15284.2|15279.2|0
1618527900000|2021-04-15 23:05:00|15283.4|15278.4|15284.2|15279.2|15284.6|15279.6|15283.4|15278.4|0
1618528200000|2021-04-15 23:10:00|15284.3|15279.3|15284.3|15279.3|15285.2|15280.2|15284.3|15279.3|0
1618528500000|2021-04-15 23:15:00|15284.7|15279.7|15285.1|15280.1|15285.9|15280.9|15284.3|15279.3|0
1618528800000|2021-04-15 23:20:00|15285.9|15280.9|15286.1|15281.1|15286.9|15281.9|15285.7|15280.7|0
1618529100000|2021-04-15 23:25:00|15285.9|15280.9|15285.9|15280.9|15285.9|15280.9|15284.7|15279.7|0
1618529400000|2021-04-15 23:30:00|15285.5|15280.5|15286.8|15281.8|15286.8|15281.8|15285.1|15280.1|0
1618529700000|2021-04-15 23:35:00|15287.6|15282.6|15285.1|15280.1|15287.6|15282.6|15285.1|15280.1|0
1618530000000|2021-04-15 23:40:00|15284.7|15279.7|15285.2|15280.2|15285.9|15280.9|15284.7|15279.7|0
1618530300000|2021-04-15 23:45:00|15285.1|15280.1|15287.9|15282.9|15287.9|15282.9|15284.3|15279.3|0
1618530600000|2021-04-15 23:50:00|15287|15282|15285.5|15280.5|15288.7|15283.7|15285.4|15280.4|0
1618530900000|2021-04-15 23:55:00|15285.9|15280.9|15284.6|15279.6|15286.3|15281.3|15283.8|15278.8|0
1618531200000|2021-04-16 00:00:00|15283.8|15278.8|15281.4|15276.4|15284.6|15279.6|15277.2|15272.2|0
1618531500000|2021-04-16 00:05:00|15280.6|15275.6|15277.2|15272.2|15281.4|15276.4|15277.2|15272.2|0
1618531800000|2021-04-16 00:10:00|15278|15273|15273|15268|15278|15273|15273|15268|0
1618532100000|2021-04-16 00:15:00|15273.9|15268.9|15285.5|15281.5|15287|15283|15272|15268|117
1618532400000|2021-04-16 00:20:00|15286|15282|15284.5|15280.5|15286|15282|15281.5|15277.5|50
1618532700000|2021-04-16 00:25:00|15284|15280|15274|15270|15284.5|15280.5|15271.5|15267.5|28
1618533000000|2021-04-16 00:30:00|15274.5|15270.5|15280.5|15276.5|15282.5|15278.5|15274.5|15270.5|34
1618533300000|2021-04-16 00:35:00|15281|15277|15280|15276|15283.5|15279.5|15278|15274|31
1618533600000|2021-04-16 00:40:00|15280.5|15276.5|15285|15281|15286|15282|15279|15275|27
1618533900000|2021-04-16 00:45:00|15285.5|15281.5|15276|15272|15285.5|15281.5|15276|15272|19
1618534200000|2021-04-16 00:50:00|15276.5|15272.5|15278|15274|15278|15274|15275|15271|14
1618534500000|2021-04-16 00:55:00|15277.5|15273.5|15278|15274|15279.5|15275.5|15274.5|15270.5|12
1618534800000|2021-04-16 01:00:00|15277.5|15273.5|15277.5|15273.5|15278.5|15274.5|15276|15272|14
1618535100000|2021-04-16 01:05:00|15278.5|15274.5|15277.5|15273.5|15280|15276|15273.5|15269.5|29
1618535400000|2021-04-16 01:10:00|15276|15272|15273.5|15269.5|15278.5|15274.5|15273.5|15269.5|13
1618535700000|2021-04-16 01:15:00|15275.5|15271.5|15273.5|15269.5|15278.5|15274.5|15273.5|15269.5|21
1618536000000|2021-04-16 01:20:00|15274|15270|15273.5|15269.5|15276|15272|15273.5|15269.5|10
1618536300000|2021-04-16 01:25:00|15273|15269|15272.5|15268.5|15274.5|15270.5|15270|15266|10
1618536600000|2021-04-16 01:30:00|15271.5|15267.5|15271.5|15267.5|15274|15270|15270|15266|28
1618536900000|2021-04-16 01:35:00|15271|15267|15276|15272|15277.5|15273.5|15267|15263|48
1618537200000|2021-04-16 01:40:00|15275.5|15271.5|15267.5|15263.5|15278|15274|15266.5|15262.5|21
1618537500000|2021-04-16 01:45:00|15268|15264|15272|15268|15272|15268|15265.5|15261.5|16
1618537800000|2021-04-16 01:50:00|15272.5|15268.5|15272.5|15268.5|15275|15271|15269|15265|11
1618538100000|2021-04-16 01:55:00|15273|15269|15275|15271|15276.5|15272.5|15272|15268|17
1618538400000|2021-04-16 02:00:00|15275.5|15271.5|15270.5|15266.5|15276|15272|15269|15265|22
1618538700000|2021-04-16 02:05:00|15270|15266|15268|15264|15271.5|15267.5|15264.5|15260.5|21
1618539000000|2021-04-16 02:10:00|15268.5|15264.5|15276.5|15272.5|15276.5|15272.5|15267|15263|14
1618539300000|2021-04-16 02:15:00|15276|15272|15278|15274|15281|15277|15274.5|15270.5|20
1618539600000|2021-04-16 02:20:00|15277.5|15273.5|15280.5|15276.5|15281|15277|15277.5|15273.5|12
1618539900000|2021-04-16 02:25:00|15280|15276|15281|15277|15282.5|15278.5|15278.5|15274.5|11
1618540200000|2021-04-16 02:30:00|15280.5|15276.5|15282|15278|15283|15279|15278|15274|23
1618540500000|2021-04-16 02:35:00|15282.5|15278.5|15283|15279|15285.5|15281.5|15279.5|15275.5|17
1618540800000|2021-04-16 02:40:00|15283.5|15279.5|15279|15275|15283.5|15279.5|15278.5|15274.5|10
1618541100000|2021-04-16 02:45:00|15278.5|15274.5|15282|15278|15282.5|15278.5|15278.5|15274.5|3
1618541400000|2021-04-16 02:50:00|15281.5|15277.5|15283|15279|15283.5|15279.5|15276|15272|17
1618541700000|2021-04-16 02:55:00|15282.5|15278.5|15284.5|15280.5|15284.5|15280.5|15281.5|15277.5|5
1618542000000|2021-04-16 03:00:00|15285|15281|15286.5|15282.5|15288|15284|15285|15281|20
1618542300000|2021-04-16 03:05:00|15286|15282|15286.5|15282.5|15287.5|15283.5|15284.5|15280.5|12
1618542600000|2021-04-16 03:10:00|15287|15283|15284.5|15280.5|15287.5|15283.5|15282.5|15278.5|4
1618542900000|2021-04-16 03:15:00|15284|15280|15286.5|15282.5|15286.5|15282.5|15284|15280|12
1618543200000|2021-04-16 03:20:00|15287.5|15283.5|15288.5|15284.5|15289|15285|15286.5|15282.5|16
1618543500000|2021-04-16 03:25:00|15289.5|15285.5|15289.5|15285.5|15290.5|15286.5|15287.5|15283.5|8
1618543800000|2021-04-16 03:30:00|15290|15286|15291.5|15287.5|15293.5|15289.5|15289.5|15285.5|16
1618544100000|2021-04-16 03:35:00|15292|15288|15289|15285|15292|15288|15288.5|15284.5|13
1618544400000|2021-04-16 03:40:00|15289.5|15285.5|15288.5|15284.5|15290|15286|15287.5|15283.5|5
1618544700000|2021-04-16 03:45:00|15289|15285|15286.5|15282.5|15289.5|15285.5|15286.5|15282.5|5
1618545000000|2021-04-16 03:50:00|15286|15282|15284.5|15280.5|15286.5|15282.5|15284|15280|39
1618545300000|2021-04-16 03:55:00|15284|15280|15281|15277|15284.5|15280.5|15281|15277|6
1618545600000|2021-04-16 04:00:00|15281.5|15277.5|15281.5|15277.5|15282.5|15278.5|15279.5|15275.5|14
1618545900000|2021-04-16 04:05:00|15282|15278|15282.5|15278.5|15283.5|15279.5|15280.5|15276.5|10
1618546200000|2021-04-16 04:10:00|15283|15279|15282.5|15278.5|15284|15280|15281|15277|3
1618546500000|2021-04-16 04:15:00|15283|15279|15281|15277|15285|15281|15280.5|15276.5|9
1618546800000|2021-04-16 04:20:00|15281.5|15277.5|15283|15279|15285|15281|15281.5|15277.5|10
1618547100000|2021-04-16 04:25:00|15283.5|15279.5|15286|15282|15286|15282|15283.5|15279.5|4
1618547400000|2021-04-16 04:30:00|15286.5|15282.5|15288.5|15284.5|15290|15286|15286|15282|19
1618547700000|2021-04-16 04:35:00|15289|15285|15281|15277|15289|15285|15281|15277|11
1618548000000|2021-04-16 04:40:00|15281.5|15277.5|15283.5|15279.5|15285|15281|15281.5|15277.5|16
1618548300000|2021-04-16 04:45:00|15283|15279|15285.5|15281.5|15287|15283|15283|15279|8
1618548600000|2021-04-16 04:50:00|15285|15281|15287.5|15283.5|15288.5|15284.5|15284.5|15280.5|17
1618548900000|2021-04-16 04:55:00|15287|15283|15292|15288|15292|15288|15286.5|15282.5|7
1618549200000|2021-04-16 05:00:00|15291.5|15287.5|15292.5|15288.5|15294|15290|15291|15287|29
1618549500000|2021-04-16 05:05:00|15293|15289|15294|15290|15296|15292|15292.5|15288.5|28
1618549800000|2021-04-16 05:10:00|15293.5|15289.5|15291|15287|15293.5|15289.5|15290|15286|10
1618550100000|2021-04-16 05:15:00|15291.5|15287.5|15290.5|15286.5|15292.5|15288.5|15290|15286|8
1618550400000|2021-04-16 05:20:00|15291|15287|15292.5|15288.5|15293|15289|15290.5|15286.5|20
1618550700000|2021-04-16 05:25:00|15292|15288|15289.5|15285.5|15292|15288|15289.5|15285.5|14
1618551000000|2021-04-16 05:30:00|15290|15286|15288.5|15284.5|15291.5|15287.5|15288|15284|25
1618551300000|2021-04-16 05:35:00|15289|15285|15293|15289|15293|15289|15288|15284|61
1618551600000|2021-04-16 05:40:00|15293.5|15289.5|15298.5|15294.5|15300|15296|15293|15289|55
1618551900000|2021-04-16 05:45:00|15298|15294|15299|15295|15302.5|15298.5|15298|15294|65
1618552200000|2021-04-16 05:50:00|15299.5|15295.5|15305.5|15301.5|15307|15303|15296.5|15292.5|40
1618552500000|2021-04-16 05:55:00|15306|15302|15307.5|15303.5|15310.5|15306.5|15305.5|15301.5|61
1618552800000|2021-04-16 06:00:00|15306.5|15304.5|15293|15291|15306.5|15304.5|15289.5|15287.5|287
1618553100000|2021-04-16 06:05:00|15293.5|15291.5|15284.5|15282.5|15294|15292|15284.5|15282.5|248
1618553400000|2021-04-16 06:10:00|15283|15281|15285.5|15283.5|15288|15286|15280.5|15278.5|237
1618553700000|2021-04-16 06:15:00|15286|15284|15289.5|15287.5|15290.5|15288.5|15282|15280|132
1618554000000|2021-04-16 06:20:00|15290|15288|15287.5|15285.5|15291|15289|15286|15284|108
1618554300000|2021-04-16 06:25:00|15288|15286|15284|15282|15289|15287|15282|15280|54
1618554600000|2021-04-16 06:30:00|15284.5|15282.5|15283|15281|15284.5|15282.5|15278.5|15276.5|116
1618554900000|2021-04-16 06:35:00|15282.5|15280.5|15280|15278|15288.5|15286.5|15280|15278|114
1618555200000|2021-04-16 06:40:00|15279.5|15277.5|15277|15275|15282|15280|15277|15275|129
1618555500000|2021-04-16 06:45:00|15276.5|15274.5|15277|15275|15280.5|15278.5|15274|15272|152
1618555800000|2021-04-16 06:50:00|15277.5|15275.5|15280.5|15278.5|15281|15279|15277|15275|98
1618556100000|2021-04-16 06:55:00|15280|15278|15277.5|15275.5|15280.5|15278.5|15275|15273|173
1618556400000|2021-04-16 07:00:00|15277|15275|15277.1|15275.9|15284.6|15283.4|15262.1|15260.9|1548
1618556700000|2021-04-16 07:05:00|15276.1|15274.9|15287.1|15285.9|15292.1|15290.9|15273.1|15271.9|902
1618557000000|2021-04-16 07:10:00|15286.6|15285.4|15299.1|15297.9|15304.6|15303.4|15286.6|15285.4|794
1618557300000|2021-04-16 07:15:00|15299.6|15298.4|15310.6|15309.4|15314.6|15313.4|15297.1|15295.9|797
1618557600000|2021-04-16 07:20:00|15310.1|15308.9|15327.6|15326.4|15338.6|15337.4|15306.6|15305.4|1310
1618557900000|2021-04-16 07:25:00|15328.1|15326.9|15318.6|15317.4|15341.1|15339.9|15318.6|15317.4|969
1618558200000|2021-04-16 07:30:00|15319.1|15317.9|15311.1|15309.9|15323.6|15322.4|15308.1|15306.9|969
1618558500000|2021-04-16 07:35:00|15310.6|15309.4|15323.6|15322.4|15323.6|15322.4|15310.6|15309.4|509
1618558800000|2021-04-16 07:40:00|15324|15322.8|15322|15320.8|15329|15327.8|15317.5|15316.3|611
1618559100000|2021-04-16 07:45:00|15322.5|15321.3|15334.5|15333.3|15335|15333.8|15321|15319.8|457
1618559400000|2021-04-16 07:50:00|15334|15332.8|15342.5|15341.3|15346.5|15345.3|15334|15332.8|847
1618559700000|2021-04-16 07:55:00|15343|15341.8|15335|15333.8|15343|15341.8|15327.5|15326.3|644
1618560000000|2021-04-16 08:00:00|15335.5|15334.3|15336|15334.8|15340|15338.8|15333|15331.8|501
1618560300000|2021-04-16 08:05:00|15337|15335.8|15339.5|15338.3|15340.5|15339.3|15334|15332.8|333
1618560600000|2021-04-16 08:10:00|15340|15338.8|15350|15348.8|15357|15355.8|15338.5|15337.3|737
1618560900000|2021-04-16 08:15:00|15349.5|15348.3|15343|15341.8|15351|15349.8|15342.5|15341.3|389
1618561200000|2021-04-16 08:20:00|15343.5|15342.3|15350|15348.8|15359.5|15358.3|15339|15337.8|711
1618561500000|2021-04-16 08:25:00|15350.5|15349.3|15355|15353.8|15355|15353.8|15349|15347.8|344
1618561800000|2021-04-16 08:30:00|15356|15354.8|15350|15348.8|15357.5|15356.3|15349|15347.8|340
1618562100000|2021-04-16 08:35:00|15350.5|15349.3|15353.5|15352.3|15355|15353.8|15349|15347.8|344
1618562400000|2021-04-16 08:40:00|15354|15352.8|15356|15354.8|15362|15360.8|15352|15350.8|462
1618562700000|2021-04-16 08:45:00|15355.5|15354.3|15359.5|15358.3|15363.5|15362.3|15355.5|15354.3|236
1618563000000|2021-04-16 08:50:00|15360|15358.8|15359|15357.8|15361|15359.8|15357|15355.8|263
1618563300000|2021-04-16 08:55:00|15358.5|15357.3|15358.5|15357.3|15359|15357.8|15354.5|15353.3|224
1618563600000|2021-04-16 09:00:00|15358|15356.8|15358.5|15357.3|15362|15360.8|15353|15351.8|307
1618563900000|2021-04-16 09:05:00|15358|15356.8|15360|15358.8|15361|15359.8|15355|15353.8|201
1618564200000|2021-04-16 09:10:00|15360.5|15359.3|15373.5|15372.3|15375|15373.8|15358|15356.8|691
1618564500000|2021-04-16 09:15:00|15374|15372.8|15367|15365.8|15379|15377.8|15365|15363.8|716
1618564800000|2021-04-16 09:20:00|15366.5|15365.3|15379.5|15378.3|15380|15378.8|15365|15363.8|429
1618565100000|2021-04-16 09:25:00|15380|15378.8|15394.5|15393.3|15395|15393.8|15378|15376.8|866
1618565400000|2021-04-16 09:30:00|15395|15393.8|15394|15392.8|15404|15402.8|15392|15390.8|1112
1618565700000|2021-04-16 09:35:00|15394.5|15393.3|15411.5|15410.3|15412|15410.8|15394|15392.8|719
1618566000000|2021-04-16 09:40:00|15412|15410.8|15421.5|15420.3|15425|15423.8|15407|15405.8|1029
1618566300000|2021-04-16 09:45:00|15421|15419.8|15423.5|15422.3|15427.5|15426.3|15412|15410.8|961
1618566600000|2021-04-16 09:50:00|15424|15422.8|15398|15396.8|15430|15428.8|15395|15393.8|1946
1618566900000|2021-04-16 09:55:00|15397.5|15396.3|15398|15396.8|15405|15403.8|15394|15392.8|1202
1618567200000|2021-04-16 10:00:00|15398.5|15397.3|15399.5|15398.3|15401.5|15400.3|15395.5|15394.3|404
1618567500000|2021-04-16 10:05:00|15400|15398.8|15404|15402.8|15413|15411.8|15400|15398.8|488
1618567800000|2021-04-16 10:10:00|15404.5|15403.3|15399|15397.8|15407|15405.8|15398|15396.8|213
1618568100000|2021-04-16 10:15:00|15398.5|15397.3|15400.5|15399.3|15402.5|15401.3|15396.5|15395.3|175
1618568400000|2021-04-16 10:20:00|15401|15399.8|15403|15401.8|15406|15404.8|15401|15399.8|190
1618568700000|2021-04-16 10:25:00|15403.5|15402.3|15405|15403.8|15406|15404.8|15402|15400.8|165
1618569000000|2021-04-16 10:30:00|15404.5|15403.3|15391|15389.8|15406|15404.8|15390.5|15389.3|483
1618569300000|2021-04-16 10:35:00|15390.5|15389.3|15386.5|15385.3|15394|15392.8|15386|15384.8|312
1618569600000|2021-04-16 10:40:00|15387|15385.8|15378.5|15377.3|15387|15385.8|15377|15375.8|485
1618569900000|2021-04-16 10:45:00|15378|15376.8|15377.5|15376.3|15386.5|15385.3|15372.5|15371.3|693
1618570200000|2021-04-16 10:50:00|15377|15375.8|15376|15374.8|15379|15377.8|15372.5|15371.3|275
1618570500000|2021-04-16 10:55:00|15376.5|15375.3|15374|15372.8|15379|15377.8|15372|15370.8|329
1618570800000|2021-04-16 11:00:00|15375|15373.8|15386.5|15385.3|15387.5|15386.3|15369.5|15368.3|1948
1618571100000|2021-04-16 11:05:00|15387|15385.8|15391.5|15390.3|15392|15390.8|15376|15374.8|837
1618571400000|2021-04-16 11:10:00|15391|15389.8|15395|15393.8|15396|15394.8|15388|15386.8|289
1618571700000|2021-04-16 11:15:00|15395.5|15394.3|15404|15402.8|15405|15403.8|15393|15391.8|305
1618572000000|2021-04-16 11:20:00|15404.5|15403.3|15401.5|15400.3|15405|15403.8|15398|15396.8|329
1618572300000|2021-04-16 11:25:00|15401|15399.8|15401|15399.8|15404.5|15403.3|15400|15398.8|162
1618572600000|2021-04-16 11:30:00|15401.5|15400.3|15411.5|15410.3|15411.5|15410.3|15401|15399.8|307
1618572900000|2021-04-16 11:35:00|15411|15409.8|15415.5|15414.3|15418|15416.8|15408|15406.8|456
1618573200000|2021-04-16 11:40:00|15416|15414.8|15412.5|15411.3|15417|15415.8|15408.5|15407.3|316
1618573500000|2021-04-16 11:45:00|15412|15410.8|15418|15416.8|15418|15416.8|15410|15408.8|191
1618573800000|2021-04-16 11:50:00|15418.5|15417.3|15415.3|15414.1|15422|15420.8|15414.3|15413.1|306
1618574100000|2021-04-16 11:55:00|15415.8|15414.6|15418.3|15417.1|15418.8|15417.6|15411.8|15410.6|242
1618574400000|2021-04-16 12:00:00|15416.8|15415.6|15416.3|15415.1|15420.8|15419.6|15413.8|15412.6|277
1618574700000|2021-04-16 12:05:00|15415.8|15414.6|15413.8|15412.6|15418.8|15417.6|15411.8|15410.6|168
1618575000000|2021-04-16 12:10:00|15414.3|15413.1|15422.3|15421.1|15423.3|15422.1|15412.8|15411.6|258
1618575300000|2021-04-16 12:15:00|15421.8|15420.6|15413.3|15412.1|15422.8|15421.6|15411.8|15410.6|242
1618575600000|2021-04-16 12:20:00|15413.8|15412.6|15417.8|15416.6|15421.3|15420.1|15413.8|15412.6|213
1618575900000|2021-04-16 12:25:00|15417.3|15416.1|15424.8|15423.6|15425.3|15424.1|15416.3|15415.1|246
1618576200000|2021-04-16 12:30:00|15425.3|15424.1|15427.8|15426.6|15427.8|15426.6|15423.8|15422.6|313
1618576500000|2021-04-16 12:35:00|15427.3|15426.1|15431.8|15430.6|15432.3|15431.1|15424.8|15423.6|316
1618576800000|2021-04-16 12:40:00|15432.3|15431.1|15426.3|15425.1|15432.8|15431.6|15425.8|15424.6|264
1618577100000|2021-04-16 12:45:00|15425.8|15424.6|15426.8|15425.6|15427.3|15426.1|15422.3|15421.1|613
1618577400000|2021-04-16 12:50:00|15426.3|15425.1|15427.3|15426.1|15430.8|15429.6|15425.8|15424.6|195
1618577700000|2021-04-16 12:55:00|15426.8|15425.6|15425.8|15424.6|15427.8|15426.6|15423.3|15422.1|722
1618578000000|2021-04-16 13:00:00|15426.3|15425.1|15418.8|15417.6|15426.3|15425.1|15418.3|15417.1|245
1618578300000|2021-04-16 13:05:00|15419.3|15418.1|15412.8|15411.6|15421.3|15420.1|15411.8|15410.6|348
1618578600000|2021-04-16 13:10:00|15412.3|15411.1|15410.8|15409.6|15415.8|15414.6|15410.3|15409.1|256
1618578900000|2021-04-16 13:15:00|15411.3|15410.1|15413.8|15412.6|15414.8|15413.6|15409.8|15408.6|214
1618579200000|2021-04-16 13:20:00|15414.3|15413.1|15414.8|15413.6|15414.8|15413.6|15410.8|15409.6|199
1618579500000|2021-04-16 13:25:00|15415.3|15414.1|15415.3|15414.1|15415.8|15414.6|15410.8|15409.6|332
1618579800000|2021-04-16 13:30:00|15415.8|15414.6|15412.8|15411.6|15419.8|15418.6|15410.8|15409.6|842
1618580100000|2021-04-16 13:35:00|15412.3|15411.1|15412.8|15411.6|15418.8|15417.6|15410.8|15409.6|470
1618580400000|2021-04-16 13:40:00|15412.3|15411.1|15415.8|15414.6|15417.3|15416.1|15407.3|15406.1|434
1618580700000|2021-04-16 13:45:00|15416.3|15415.1|15421.3|15420.1|15422.3|15421.1|15410.8|15409.6|851
1618581000000|2021-04-16 13:50:00|15420.8|15419.6|15424.8|15423.6|15430.8|15429.6|15420.8|15419.6|853
1618581300000|2021-04-16 13:55:00|15424.3|15423.1|15422.8|15421.6|15425.8|15424.6|15417.8|15416.6|413
1618581600000|2021-04-16 14:00:00|15423.3|15422.1|15427.8|15426.6|15428.8|15427.6|15412.8|15411.6|455
1618581900000|2021-04-16 14:05:00|15428.3|15427.1|15443.3|15442.1|15444.3|15443.1|15425.8|15424.6|753
1618582200000|2021-04-16 14:10:00|15442.9|15441.7|15444.4|15443.2|15449.4|15448.2|15442.4|15441.2|877
1618582500000|2021-04-16 14:15:00|15443.9|15442.7|15452.4|15451.2|15452.4|15451.2|15442.4|15441.2|475
1618582800000|2021-04-16 14:20:00|15451.9|15450.7|15462.4|15461.2|15463.9|15462.7|15451.4|15450.2|738
1618583100000|2021-04-16 14:25:00|15462.9|15461.7|15461.9|15460.7|15476.4|15475.2|15461.4|15460.2|1067
1618583400000|2021-04-16 14:30:00|15462.4|15461.2|15453.9|15452.7|15474.4|15473.2|15453.9|15452.7|709
1618583700000|2021-04-16 14:35:00|15453.4|15452.2|15446.4|15445.2|15456.4|15455.2|15445.9|15444.7|539
1618584000000|2021-04-16 14:40:00|15445.4|15444.2|15445.9|15444.7|15447.9|15446.7|15441.9|15440.7|453
1618584300000|2021-04-16 14:45:00|15445.4|15444.2|15450.9|15449.7|15452.9|15451.7|15441.4|15440.2|369
1618584600000|2021-04-16 14:50:00|15450.4|15449.2|15449.4|15448.2|15451.4|15450.2|15445.4|15444.2|210
1618584900000|2021-04-16 14:55:00|15449.9|15448.7|15451.4|15450.2|15456.4|15455.2|15447.4|15446.2|247
1618585200000|2021-04-16 15:00:00|15451.9|15450.7|15464.9|15463.7|15465.9|15464.7|15451.9|15450.7|589
1618585500000|2021-04-16 15:05:00|15464.4|15463.2|15471.4|15470.2|15472.4|15471.2|15462.4|15461.2|416
1618585800000|2021-04-16 15:10:00|15470.9|15469.7|15467.4|15466.2|15471.4|15470.2|15466.4|15465.2|316
1618586100000|2021-04-16 15:15:00|15467.9|15466.7|15465.9|15464.7|15473.4|15472.2|15464.4|15463.2|575
1618586400000|2021-04-16 15:20:00|15465.4|15464.2|15462.4|15461.2|15467.4|15466.2|15460.4|15459.2|463
1618586700000|2021-04-16 15:25:00|15461.9|15460.7|15463.4|15462.2|15463.4|15462.2|15455.9|15454.7|956
1618587000000|2021-04-16 15:30:00|15461.4|15460.2|15459.8|15457.8|15470.8|15468.8|15454.8|15452.8|1977
1618587300000|2021-04-16 15:35:00|15460.3|15458.3|15459.8|15457.8|15463.8|15461.8|15456.8|15454.8|669
1618587600000|2021-04-16 15:40:00|15459.3|15457.3|15458.8|15456.8|15460.3|15458.3|15452.8|15450.8|369
1618587900000|2021-04-16 15:45:00|15459.3|15457.3|15464.8|15462.8|15466.8|15464.8|15457.8|15455.8|236
1618588200000|2021-04-16 15:50:00|15466.3|15464.3|15471.3|15469.3|15471.8|15469.8|15465.8|15463.8|181
1618588500000|2021-04-16 15:55:00|15471.8|15469.8|15471.8|15469.8|15471.8|15469.8|15467.8|15465.8|122
1618588800000|2021-04-16 16:00:00|15471.3|15469.3|15470.8|15468.8|15472.8|15470.8|15469.8|15467.8|106
1618589100000|2021-04-16 16:05:00|15470.3|15468.3|15468.8|15466.8|15471.8|15469.8|15466.3|15464.3|121
1618589400000|2021-04-16 16:10:00|15467.8|15465.8|15469.8|15467.8|15470.8|15468.8|15465.8|15463.8|43
1618589700000|2021-04-16 16:15:00|15470.8|15468.8|15467.8|15465.8|15470.8|15468.8|15467.8|15465.8|47
1618590000000|2021-04-16 16:20:00|15466.8|15464.8|15473.8|15471.8|15474.8|15472.8|15466.8|15464.8|94
1618590300000|2021-04-16 16:25:00|15472.8|15470.8|15473.3|15471.3|15474.8|15472.8|15470.8|15468.8|83
1618590600000|2021-04-16 16:30:00|15472.8|15470.8|15470.8|15468.8|15472.8|15470.8|15469.3|15467.3|54
1618590900000|2021-04-16 16:35:00|15469.8|15467.8|15467.8|15465.8|15471.3|15469.3|15465.8|15463.8|181
1618591200000|2021-04-16 16:40:00|15467.3|15465.3|15467.3|15465.3|15468.8|15466.8|15465.8|15463.8|91
1618591500000|2021-04-16 16:45:00|15466.8|15464.8|15470.3|15468.3|15470.8|15468.8|15462.3|15460.3|91
1618591800000|2021-04-16 16:50:00|15469.8|15467.8|15465.8|15463.8|15469.8|15467.8|15461.8|15459.8|54
1618592100000|2021-04-16 16:55:00|15465.3|15463.3|15464.8|15462.8|15467.3|15465.3|15462.8|15460.8|94
1618592400000|2021-04-16 17:00:00|15464.3|15462.3|15462.8|15460.8|15465.8|15463.8|15462.8|15460.8|46
1618592700000|2021-04-16 17:05:00|15462.3|15460.3|15462.8|15460.8|15464.8|15462.8|15461.3|15459.3|78
1618593000000|2021-04-16 17:10:00|15463.8|15461.8|15460.8|15458.8|15463.8|15461.8|15458.8|15456.8|51
1618593300000|2021-04-16 17:15:00|15460.3|15458.3|15463.8|15461.8|15464.3|15462.3|15459.8|15457.8|32
1618593600000|2021-04-16 17:20:00|15463.3|15461.3|15461.8|15459.8|15463.3|15461.3|15460.8|15458.8|47
1618593900000|2021-04-16 17:25:00|15461.3|15459.3|15464.8|15462.8|15465.8|15463.8|15461.3|15459.3|27
1618594200000|2021-04-16 17:30:00|15465.3|15463.3|15467.8|15465.8|15467.8|15465.8|15464.3|15462.3|36
1618594500000|2021-04-16 17:35:00|15467.3|15465.3|15467.8|15465.8|15469.8|15467.8|15465.3|15463.3|94
1618594800000|2021-04-16 17:40:00|15466.8|15464.8|15468.3|15466.3|15468.3|15466.3|15465.8|15463.8|25
1618595100000|2021-04-16 17:45:00|15468.8|15466.8|15470.3|15468.3|15471.3|15469.3|15467.8|15465.8|81
1618595400000|2021-04-16 17:50:00|15470.8|15468.8|15470.8|15468.8|15472.3|15470.3|15469.3|15467.3|53
1618595700000|2021-04-16 17:55:00|15470.3|15468.3|15465.8|15463.8|15470.8|15468.8|15465.3|15463.3|65
1618596000000|2021-04-16 18:00:00|15466.3|15464.3|15473.3|15471.3|15473.8|15471.8|15464.8|15462.8|65
1618596300000|2021-04-16 18:05:00|15472.8|15470.8|15473.8|15471.8|15474.8|15472.8|15472.8|15470.8|41
1618596600000|2021-04-16 18:10:00|15474.3|15472.3|15476.8|15474.8|15478.3|15476.3|15474.3|15472.3|122
1618596900000|2021-04-16 18:15:00|15477.3|15475.3|15477.3|15475.3|15478.8|15476.8|15476.8|15474.8|52
1618597200000|2021-04-16 18:20:00|15477.8|15475.8|15480.8|15478.8|15481.3|15479.3|15476.8|15474.8|88
1618597500000|2021-04-16 18:25:00|15480.3|15478.3|15480.8|15478.8|15481.8|15479.8|15478.8|15476.8|58
1618597800000|2021-04-16 18:30:00|15481.3|15479.3|15490.3|15488.3|15490.8|15488.8|15481.3|15479.3|164
1618598100000|2021-04-16 18:35:00|15490.8|15488.8|15488.8|15486.8|15490.8|15488.8|15487.3|15485.3|60
1618598400000|2021-04-16 18:40:00|15489.3|15487.3|15493.8|15491.8|15493.8|15491.8|15488.8|15486.8|60
1618598700000|2021-04-16 18:45:00|15493.3|15491.3|15494.3|15492.3|15494.3|15492.3|15490.8|15488.8|44
1618599000000|2021-04-16 18:50:00|15493.8|15491.8|15498.8|15496.8|15499.8|15497.8|15493.3|15491.3|98
1618599300000|2021-04-16 18:55:00|15499.3|15497.3|15499.8|15497.8|15500.3|15498.3|15498.3|15496.3|92
1618599600000|2021-04-16 19:00:00|15499.3|15497.3|15494.8|15492.8|15499.8|15497.8|15494.8|15492.8|151
1618599900000|2021-04-16 19:05:00|15495.3|15493.3|15492.3|15490.3|15495.8|15493.8|15490.8|15488.8|112
1618600200000|2021-04-16 19:10:00|15491.8|15489.8|15496.8|15494.8|15496.8|15494.8|15491.3|15489.3|37
1618600500000|2021-04-16 19:15:00|15496.3|15494.3|15495.3|15493.3|15496.8|15494.8|15493.3|15491.3|50
1618600800000|2021-04-16 19:20:00|15495.8|15493.8|15495.3|15493.3|15498.8|15496.8|15491.8|15489.8|61
1618601100000|2021-04-16 19:25:00|15495.8|15493.8|15498.3|15496.3|15498.8|15496.8|15494.8|15492.8|93
1618601400000|2021-04-16 19:30:00|15497.8|15495.8|15499.8|15497.8|15501.3|15499.3|15495.3|15493.3|114
1618601700000|2021-04-16 19:35:00|15499.3|15497.3|15501.8|15499.8|15502.8|15500.8|15498.3|15496.3|59
1618602000000|2021-04-16 19:40:00|15501.3|15499.3|15503.8|15501.8|15506.8|15504.8|15500.3|15498.3|171
1618602300000|2021-04-16 19:45:00|15503.3|15501.3|15502.8|15500.8|15506.3|15504.3|15497.3|15495.3|207
1618602600000|2021-04-16 19:50:00|15503.3|15501.3|15502.3|15500.3|15507.8|15505.8|15500.8|15498.8|242
1618602900000|2021-04-16 19:55:00|15502.8|15500.8|15509.8|15507.8|15512.8|15510.8|15499.8|15497.8|383
1618603200000|2021-04-16 20:00:00|15517.2|15512.2|15500.1|15495.1|15517.2|15512.2|15498.4|15493.4|24
1618603500000|2021-04-16 20:05:00|15500.2|15495.2|15481.8|15476.8|15500.2|15495.2|15481.7|15476.7|0
1618603800000|2021-04-16 20:10:00|15482.6|15477.6|15476.3|15471.3|15485.6|15480.6|15473.5|15468.5|0
1618604100000|2021-04-16 20:15:00|15476.8|15471.8|15471.5|15466.5|15477.5|15472.5|15468.9|15463.9|0
1618604400000|2021-04-16 20:20:00|15471.6|15466.6|15483.2|15478.2|15484.2|15479.2|15471.6|15466.6|0
1618604700000|2021-04-16 20:25:00|15483.6|15478.6|15490.7|15485.7|15490.7|15485.7|15483.6|15478.6|0
1618605000000|2021-04-16 20:30:00|15489.2|15484.2|15498.5|15493.5|15498.5|15493.5|15488.6|15483.6|0
1618605300000|2021-04-16 20:35:00|15497.7|15492.7|15503.4|15498.4|15503.5|15498.5|15496.6|15491.6|0
1618605600000|2021-04-16 20:40:00|15502.5|15497.5|15502.4|15497.4|15505.4|15500.4|15498.9|15493.9|0
1618605900000|2021-04-16 20:45:00|15503.2|15498.2|15501.2|15496.2|15503.2|15498.2|15499.3|15494.3|0
1618606200000|2021-04-16 20:50:00|15500.4|15495.4|15498.2|15493.2|15501.3|15496.3|15498.2|15493.2|0
1618606500000|2021-04-16 20:55:00|15499|15494|15499.9|15494.9|15502.1|15497.1|15497.3|15492.3|0
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15477.5|15472.5|15479.1|15474.1|15465.8|15460.8|0
1618783500000|2021-04-18 22:05:00|15476.7|15471.7|15474.9|15469.9|15477.4|15472.4|15472.4|15467.4|0
1618783800000|2021-04-18 22:10:00|15474|15469|15473.3|15468.3|15474.1|15469.1|15472.3|15467.3|0
1618784100000|2021-04-18 22:15:00|15472.8|15467.8|15473.7|15468.7|15473.7|15468.7|15472.4|15467.4|0
1618784400000|2021-04-18 22:20:00|15474.1|15469.1|15474.8|15469.8|15476.4|15471.4|15473.7|15468.7|0
1618784700000|2021-04-18 22:25:00|15475.2|15470.2|15476.5|15471.5|15476.6|15471.6|15475.2|15470.2|0
1618785000000|2021-04-18 22:30:00|15477.3|15472.3|15475.7|15470.7|15477.3|15472.3|15475.7|15470.7|0
1618785300000|2021-04-18 22:35:00|15476.5|15471.5|15477.3|15472.3|15477.3|15472.3|15475.7|15470.7|0
1618785600000|2021-04-18 22:40:00|15478.1|15473.1|15478.1|15473.1|15478.1|15473.1|15478.1|15473.1|0
1618785900000|2021-04-18 22:45:00|15478|15473|15477.9|15472.9|15478.4|15473.4|15477.2|15472.2|0
1618786200000|2021-04-18 22:50:00|15477.5|15472.5|15479.4|15474.4|15479.4|15474.4|15477.5|15472.5|0
1618786500000|2021-04-18 22:55:00|15479.5|15474.5|15480.2|15475.2|15482|15477|15479.3|15474.3|0
1618786800000|2021-04-18 23:00:00|15479.4|15474.4|15477.4|15472.4|15479.4|15474.4|15476.6|15471.6|0
1618787100000|2021-04-18 23:05:00|15478.2|15473.2|15479.9|15474.9|15480.7|15475.7|15478.2|15473.2|0
1618787400000|2021-04-18 23:10:00|15479.8|15474.8|15478.5|15473.5|15479.8|15474.8|15478.5|15473.5|0
1618787700000|2021-04-18 23:15:00|15479.4|15474.4|15475.3|15470.3|15479.4|15474.4|15474|15469|0
1618788000000|2021-04-18 23:20:00|15476.1|15471.1|15476.1|15471.1|15476.9|15471.9|15475.2|15470.2|0
1618788300000|2021-04-18 23:25:00|15475.2|15470.2|15474.4|15469.4|15476.1|15471.1|15474.4|15469.4|0
1618788600000|2021-04-18 23:30:00|15472.7|15467.7|15470.9|15465.9|15475.5|15470.5|15469|15464|0
1618788900000|2021-04-18 23:35:00|15470.1|15465.1|15470.3|15465.3|15471.3|15466.3|15470.1|15465.1|0
1618789200000|2021-04-18 23:40:00|15469.8|15464.8|15469.8|15464.8|15470.7|15465.7|15467.9|15462.9|0
1618789500000|2021-04-18 23:45:00|15470.2|15465.2|15470.7|15465.7|15472.3|15467.3|15470.2|15465.2|0
1618789800000|2021-04-18 23:50:00|15471.1|15466.1|15467.4|15462.4|15471.5|15466.5|15467.2|15462.2|0
1618790100000|2021-04-18 23:55:00|15467.3|15462.3|15464.6|15459.6|15467.3|15462.3|15463.8|15458.8|0
1618790400000|2021-04-19 00:00:00|15465.4|15460.4|15464.6|15459.6|15467.1|15462.1|15461.9|15456.9|0
1618790700000|2021-04-19 00:05:00|15463.8|15458.8|15457.8|15452.8|15463.8|15458.8|15455.1|15450.1|0
1618791000000|2021-04-19 00:10:00|15458.7|15453.7|15464|15459|15465.7|15460.7|15458.7|15453.7|0
1618791300000|2021-04-19 00:15:00|15463.6|15458.6|15479.3|15475.3|15480.8|15476.8|15462.3|15457.3|152
1618791600000|2021-04-19 00:20:00|15478.8|15474.8|15475.8|15471.8|15478.8|15474.8|15474.3|15470.3|64
1618791900000|2021-04-19 00:25:00|15475.3|15471.3|15476.8|15472.8|15478.8|15474.8|15475.3|15471.3|32
1618792200000|2021-04-19 00:30:00|15477.3|15473.3|15483.8|15479.8|15487.8|15483.8|15473.3|15469.3|61
1618792500000|2021-04-19 00:35:00|15483.3|15479.3|15485.3|15481.3|15487.8|15483.8|15478.8|15474.8|21
1618792800000|2021-04-19 00:40:00|15485.8|15481.8|15484.8|15480.8|15486.8|15482.8|15482.8|15478.8|31
1618793100000|2021-04-19 00:45:00|15485.8|15481.8|15494.8|15490.8|15494.8|15490.8|15483.3|15479.3|60
1618793400000|2021-04-19 00:50:00|15495.3|15491.3|15492.8|15488.8|15496.8|15492.8|15491.8|15487.8|38
1618793700000|2021-04-19 00:55:00|15492.3|15488.3|15487.8|15483.8|15492.3|15488.3|15486.8|15482.8|6
1618794000000|2021-04-19 01:00:00|15487.3|15483.3|15485.8|15481.8|15492.3|15488.3|15485.3|15481.3|18
1618794300000|2021-04-19 01:05:00|15485.3|15481.3|15487.3|15483.3|15487.8|15483.8|15484.3|15480.3|8
1618794600000|2021-04-19 01:10:00|15485.8|15481.8|15490.3|15486.3|15490.3|15486.3|15484.8|15480.8|10
1618794900000|2021-04-19 01:15:00|15489.8|15485.8|15488.8|15484.8|15493.8|15489.8|15487.8|15483.8|13
1618795200000|2021-04-19 01:20:00|15488.3|15484.3|15480.3|15476.3|15488.3|15484.3|15480.3|15476.3|12
1618795500000|2021-04-19 01:25:00|15479.8|15475.8|15481.8|15477.8|15482.3|15478.3|15478.8|15474.8|9
1618795800000|2021-04-19 01:30:00|15482.3|15478.3|15474.8|15470.8|15482.3|15478.3|15470.8|15466.8|47
1618796100000|2021-04-19 01:35:00|15474.3|15470.3|15482.3|15478.3|15482.8|15478.8|15473.3|15469.3|12
1618796400000|2021-04-19 01:40:00|15482.8|15478.8|15487.3|15483.3|15487.8|15483.8|15481.3|15477.3|7
1618796700000|2021-04-19 01:45:00|15488.3|15484.3|15490.3|15486.3|15490.8|15486.8|15484.3|15480.3|20
1618797000000|2021-04-19 01:50:00|15489.8|15485.8|15492.8|15488.8|15495.8|15491.8|15489.8|15485.8|24
1618797300000|2021-04-19 01:55:00|15493.3|15489.3|15489.8|15485.8|15497.3|15493.3|15489.8|15485.8|10
1618797600000|2021-04-19 02:00:00|15490.3|15486.3|15493.8|15489.8|15496.3|15492.3|15486.3|15482.3|26
1618797900000|2021-04-19 02:05:00|15493.3|15489.3|15492.8|15488.8|15496.8|15492.8|15491.8|15487.8|27
1618798200000|2021-04-19 02:10:00|15493.3|15489.3|15501.3|15497.3|15501.3|15497.3|15492.3|15488.3|23
1618798500000|2021-04-19 02:15:00|15501.8|15497.8|15498.8|15494.8|15502.3|15498.3|15496.8|15492.8|22
1618798800000|2021-04-19 02:20:00|15498.3|15494.3|15499.8|15495.8|15500.8|15496.8|15496.8|15492.8|8
1618799100000|2021-04-19 02:25:00|15500.3|15496.3|15498.3|15494.3|15502.3|15498.3|15498.3|15494.3|5
1618799400000|2021-04-19 02:30:00|15497.8|15493.8|15495.3|15491.3|15498.3|15494.3|15494.3|15490.3|16
1618799700000|2021-04-19 02:35:00|15495.8|15491.8|15491.8|15487.8|15496.3|15492.3|15491.3|15487.3|5
1618800000000|2021-04-19 02:40:00|15492.3|15488.3|15491.3|15487.3|15493.3|15489.3|15490.3|15486.3|15
1618800300000|2021-04-19 02:45:00|15491.8|15487.8|15489.8|15485.8|15492.3|15488.3|15487.8|15483.8|10
1618800600000|2021-04-19 02:50:00|15490.3|15486.3|15490.3|15486.3|15491.8|15487.8|15489.8|15485.8|6
1618800900000|2021-04-19 02:55:00|15490.8|15486.8|15487.8|15483.8|15490.8|15486.8|15484.3|15480.3|14
1618801200000|2021-04-19 03:00:00|15487.3|15483.3|15489.3|15485.3|15490.3|15486.3|15485.8|15481.8|8
1618801500000|2021-04-19 03:05:00|15490.3|15486.3|15489.3|15485.3|15491.3|15487.3|15488.8|15484.8|4
1618801800000|2021-04-19 03:10:00|15488.8|15484.8|15493.8|15489.8|15495.3|15491.3|15488.3|15484.3|14
1618802100000|2021-04-19 03:15:00|15494.3|15490.3|15499.3|15495.3|15501.3|15497.3|15494.3|15490.3|17
1618802400000|2021-04-19 03:20:00|15499.8|15495.8|15501.3|15497.3|15502.8|15498.8|15499.8|15495.8|20
1618802700000|2021-04-19 03:25:00|15500.3|15496.3|15497.8|15493.8|15502.3|15498.3|15497.8|15493.8|5
1618803000000|2021-04-19 03:30:00|15497.3|15493.3|15496.8|15492.8|15497.8|15493.8|15494.3|15490.3|7
1618803300000|2021-04-19 03:35:00|15497.3|15493.3|15496.8|15492.8|15501.3|15497.3|15494.3|15490.3|34
1618803600000|2021-04-19 03:40:00|15496.3|15492.3|15492.3|15488.3|15496.8|15492.8|15492.3|15488.3|1
1618803900000|2021-04-19 03:45:00|15491.8|15487.8|15491.8|15487.8|15492.3|15488.3|15488.8|15484.8|8
1618804200000|2021-04-19 03:50:00|15491.3|15487.3|15487.8|15483.8|15491.3|15487.3|15487.3|15483.3|9
1618804500000|2021-04-19 03:55:00|15487.3|15483.3|15489.8|15485.8|15490.3|15486.3|15486.8|15482.8|5
1618804800000|2021-04-19 04:00:00|15490.3|15486.3|15489.3|15485.3|15490.3|15486.3|15487.8|15483.8|1
1618805100000|2021-04-19 04:05:00|15489.8|15485.8|15489.8|15485.8|15490.3|15486.3|15488.8|15484.8|1
1618805400000|2021-04-19 04:10:00|15490.3|15486.3|15490.3|15486.3|15490.3|15486.3|15488.8|15484.8|2
1618805700000|2021-04-19 04:15:00|15490.8|15486.8|15489.8|15485.8|15491.3|15487.3|15488.8|15484.8|4
1618806000000|2021-04-19 04:20:00|15489.3|15485.3|15490.3|15486.3|15490.8|15486.8|15489.3|15485.3|0
1618806300000|2021-04-19 04:25:00|15489.8|15485.8|15490.8|15486.8|15490.8|15486.8|15488.8|15484.8|7
1618806600000|2021-04-19 04:30:00|15490.3|15486.3|15493.8|15489.8|15495.3|15491.3|15489.8|15485.8|16
1618806900000|2021-04-19 04:35:00|15493.3|15489.3|15490.8|15486.8|15493.8|15489.8|15490.3|15486.3|2
1618807200000|2021-04-19 04:40:00|15490.3|15486.3|15491.3|15487.3|15491.3|15487.3|15490.3|15486.3|1
1618807500000|2021-04-19 04:45:00|15491.8|15487.8|15491.3|15487.3|15492.3|15488.3|15491.3|15487.3|2
1618807800000|2021-04-19 04:50:00|15490.8|15486.8|15489.8|15485.8|15491.3|15487.3|15489.3|15485.3|4
1618808100000|2021-04-19 04:55:00|15489.3|15485.3|15490.3|15486.3|15491.8|15487.8|15488.8|15484.8|10
1618808400000|2021-04-19 05:00:00|15489.8|15485.8|15493.3|15489.3|15494.8|15490.8|15487.8|15483.8|50
1618808700000|2021-04-19 05:05:00|15492.8|15488.8|15475.8|15471.8|15492.8|15488.8|15475.8|15471.8|72
1618809000000|2021-04-19 05:10:00|15476.3|15472.3|15470.3|15466.3|15476.8|15472.8|15467.3|15463.3|92
1618809300000|2021-04-19 05:15:00|15470.8|15466.8|15469.3|15465.3|15471.8|15467.8|15468.8|15464.8|24
1618809600000|2021-04-19 05:20:00|15469.8|15465.8|15469.3|15465.3|15471.3|15467.3|15468.3|15464.3|28
1618809900000|2021-04-19 05:25:00|15468.8|15464.8|15477.8|15473.8|15478.3|15474.3|15468.8|15464.8|36
1618810200000|2021-04-19 05:30:00|15477.3|15473.3|15475.8|15471.8|15478.3|15474.3|15475.3|15471.3|31
1618810500000|2021-04-19 05:35:00|15476.3|15472.3|15479.8|15475.8|15479.8|15475.8|15474.8|15470.8|15
1618810800000|2021-04-19 05:40:00|15480.3|15476.3|15483.3|15479.3|15484.3|15480.3|15479.8|15475.8|21
1618811100000|2021-04-19 05:45:00|15482.3|15478.3|15481.3|15477.3|15483.3|15479.3|15480.3|15476.3|10
1618811400000|2021-04-19 05:50:00|15480.8|15476.8|15476.3|15472.3|15480.8|15476.8|15475.3|15471.3|17
1618811700000|2021-04-19 05:55:00|15476.8|15472.8|15473.3|15469.3|15477.3|15473.3|15471.8|15467.8|40
1618812000000|2021-04-19 06:00:00|15472.3|15470.3|15466.3|15464.3|15472.3|15470.3|15460.8|15458.8|376
1618812300000|2021-04-19 06:05:00|15465.8|15463.8|15472.8|15470.8|15473.3|15471.3|15457.8|15455.8|350
1618812600000|2021-04-19 06:10:00|15472.3|15470.3|15479.8|15477.8|15483.8|15481.8|15470.8|15468.8|343
1618812900000|2021-04-19 06:15:00|15479.3|15477.3|15487.8|15485.8|15488.8|15486.8|15478.8|15476.8|186
1618813200000|2021-04-19 06:20:00|15487.3|15485.3|15490.3|15488.3|15490.3|15488.3|15486.3|15484.3|165
1618813500000|2021-04-19 06:25:00|15490.8|15488.8|15485.3|15483.3|15490.8|15488.8|15483.8|15481.8|79
1618813800000|2021-04-19 06:30:00|15484.8|15482.8|15470.8|15468.8|15484.8|15482.8|15470.8|15468.8|158
1618814100000|2021-04-19 06:35:00|15470.3|15468.3|15474.8|15472.8|15476.8|15474.8|15468.3|15466.3|134
1618814400000|2021-04-19 06:40:00|15475.3|15473.3|15469.3|15467.3|15475.8|15473.8|15465.8|15463.8|177
1618814700000|2021-04-19 06:45:00|15468.8|15466.8|15465.8|15463.8|15475.8|15473.8|15464.8|15462.8|224
1618815000000|2021-04-19 06:50:00|15466.3|15464.3|15470.8|15468.8|15471.8|15469.8|15463.8|15461.8|145
1618815300000|2021-04-19 06:55:00|15469.8|15467.8|15475.3|15473.3|15475.3|15473.3|15463.3|15461.3|365
1618815600000|2021-04-19 07:00:00|15474.9|15473.7|15495.4|15494.2|15501.4|15500.2|15467.4|15466.2|1802
1618815900000|2021-04-19 07:05:00|15494.9|15493.7|15487.9|15486.7|15498.4|15497.2|15482.4|15481.2|799
1618816200000|2021-04-19 07:10:00|15488.4|15487.2|15495.4|15494.2|15500.4|15499.2|15487.9|15486.7|539
1618816500000|2021-04-19 07:15:00|15495.9|15494.7|15487.9|15486.7|15499.9|15498.7|15484.4|15483.2|722
1618816800000|2021-04-19 07:20:00|15488.4|15487.2|15472.4|15471.2|15488.4|15487.2|15468.9|15467.7|813
1618817100000|2021-04-19 07:25:00|15471.9|15470.7|15466.9|15465.7|15476.4|15475.2|15464.4|15463.2|685
1618817400000|2021-04-19 07:30:00|15466.4|15465.2|15473.4|15472.2|15478.9|15477.7|15463.9|15462.7|464
1618817700000|2021-04-19 07:35:00|15472.9|15471.7|15470.9|15469.7|15476.9|15475.7|15467.9|15466.7|413
1618818000000|2021-04-19 07:40:00|15470.4|15469.2|15463.9|15462.7|15470.9|15469.7|15461.4|15460.2|369
1618818300000|2021-04-19 07:45:00|15463.4|15462.2|15471.4|15470.2|15472.4|15471.2|15458.4|15457.2|679
1618818600000|2021-04-19 07:50:00|15470.4|15469.2|15472.9|15471.7|15474.4|15473.2|15462.4|15461.2|369
1618818900000|2021-04-19 07:55:00|15472.4|15471.2|15461.4|15460.2|15473.4|15472.2|15460.9|15459.7|269
1618819200000|2021-04-19 08:00:00|15461.9|15460.7|15459.4|15458.2|15465.4|15464.2|15457.9|15456.7|328
1618819500000|2021-04-19 08:05:00|15460.4|15459.2|15469.4|15468.2|15471.4|15470.2|15460.4|15459.2|324
1618819800000|2021-04-19 08:10:00|15469.9|15468.7|15461.4|15460.2|15472.4|15471.2|15459.9|15458.7|349
1618820100000|2021-04-19 08:15:00|15460.9|15459.7|15459.9|15458.7|15462.4|15461.2|15452.9|15451.7|476
1618820400000|2021-04-19 08:20:00|15459.4|15458.2|15453.9|15452.7|15459.9|15458.7|15450.4|15449.2|407
1618820700000|2021-04-19 08:25:00|15453.4|15452.2|15448.4|15447.2|15454.4|15453.2|15446.4|15445.2|295
1618821000000|2021-04-19 08:30:00|15447.4|15446.2|15450.9|15449.7|15456.9|15455.7|15443.4|15442.2|406
1618821300000|2021-04-19 08:35:00|15451.4|15450.2|15450.9|15449.7|15451.4|15450.2|15442.9|15441.7|265
1618821600000|2021-04-19 08:40:00|15451.4|15450.2|15454.4|15453.2|15456.4|15455.2|15449.4|15448.2|217
1618821900000|2021-04-19 08:45:00|15454.9|15453.7|15463.4|15462.2|15463.4|15462.2|15454.4|15453.2|253
1618822200000|2021-04-19 08:50:00|15462.9|15461.7|15463.9|15462.7|15466.4|15465.2|15461.4|15460.2|288
1618822500000|2021-04-19 08:55:00|15464.4|15463.2|15458.9|15457.7|15466.9|15465.7|15455.9|15454.7|246
1618822800000|2021-04-19 09:00:00|15459.4|15458.2|15448.4|15447.2|15459.4|15458.2|15447.4|15446.2|233
1618823100000|2021-04-19 09:05:00|15447.9|15446.7|15443.9|15442.7|15450.4|15449.2|15440.4|15439.2|231
1618823400000|2021-04-19 09:10:00|15443.4|15442.2|15445.4|15444.2|15449.9|15448.7|15443.4|15442.2|202
1618823700000|2021-04-19 09:15:00|15444.9|15443.7|15441.4|15440.2|15445.4|15444.2|15438.9|15437.7|174
1618824000000|2021-04-19 09:20:00|15441.9|15440.7|15436.4|15435.2|15443.4|15442.2|15434.4|15433.2|357
1618824300000|2021-04-19 09:25:00|15436.9|15435.7|15427.9|15426.7|15438.4|15437.2|15422.4|15421.2|487
1618824600000|2021-04-19 09:30:00|15427.4|15426.2|15428.4|15427.2|15432.4|15431.2|15427.4|15426.2|257
1618824900000|2021-04-19 09:35:00|15427.9|15426.7|15416.4|15415.2|15428.4|15427.2|15413.4|15412.2|548
1618825200000|2021-04-19 09:40:00|15415.9|15414.7|15422.4|15421.2|15422.4|15421.2|15411.4|15410.2|406
1618825500000|2021-04-19 09:45:00|15421.9|15420.7|15427.4|15426.2|15428.9|15427.7|15418.4|15417.2|334
1618825800000|2021-04-19 09:50:00|15426.9|15425.7|15431.9|15430.7|15432.4|15431.2|15426.4|15425.2|303
1618826100000|2021-04-19 09:55:00|15431.4|15430.2|15425.9|15424.7|15431.9|15430.7|15422.4|15421.2|277
1618826400000|2021-04-19 10:00:00|15426.4|15425.2|15430.4|15429.2|15431.4|15430.2|15424.9|15423.7|192
1618826700000|2021-04-19 10:05:00|15430.9|15429.7|15440.9|15439.7|15441.4|15440.2|15429.4|15428.2|313
1618827000000|2021-04-19 10:10:00|15441.4|15440.2|15448.9|15447.7|15449.4|15448.2|15441.4|15440.2|334
1618827300000|2021-04-19 10:15:00|15449.4|15448.2|15453.9|15452.7|15455.4|15454.2|15449.4|15448.2|273
1618827600000|2021-04-19 10:20:00|15454.4|15453.2|15447.4|15446.2|15455.4|15454.2|15446.4|15445.2|245
1618827900000|2021-04-19 10:25:00|15446.9|15445.7|15451.9|15450.7|15452.4|15451.2|15441.9|15440.7|228
1618828200000|2021-04-19 10:30:00|15452.4|15451.2|15446.9|15445.7|15453.9|15452.7|15446.4|15445.2|154
1618828500000|2021-04-19 10:35:00|15446.4|15445.2|15439.9|15438.7|15447.4|15446.2|15437.4|15436.2|216
1618828800000|2021-04-19 10:40:00|15439.4|15438.2|15423.9|15422.7|15439.9|15438.7|15423.4|15422.2|216
1618829100000|2021-04-19 10:45:00|15424.4|15423.2|15425.4|15424.2|15428.4|15427.2|15423.4|15422.2|162
1618829400000|2021-04-19 10:50:00|15424.9|15423.7|15426.9|15425.7|15429.9|15428.7|15421.4|15420.2|210
1618829700000|2021-04-19 10:55:00|15426.4|15425.2|15425.9|15424.7|15426.9|15425.7|15419.4|15418.2|228
1618830000000|2021-04-19 11:00:00|15426.4|15425.2|15429.9|15428.7|15429.9|15428.7|15419.9|15418.7|201
1618830300000|2021-04-19 11:05:00|15429.4|15428.2|15440.9|15439.7|15441.4|15440.2|15426.9|15425.7|335
1618830600000|2021-04-19 11:10:00|15440.4|15439.2|15453.9|15452.7|15455.4|15454.2|15438.4|15437.2|272
1618830900000|2021-04-19 11:15:00|15453.4|15452.2|15451.9|15450.7|15456.9|15455.7|15448.9|15447.7|317
1618831200000|2021-04-19 11:20:00|15452.4|15451.2|15449.9|15448.7|15458.4|15457.2|15449.4|15448.2|296
1618831500000|2021-04-19 11:25:00|15450.4|15449.2|15445.4|15444.2|15451.9|15450.7|15442.4|15441.2|212
1618831800000|2021-04-19 11:30:00|15444.9|15443.7|15447.9|15446.7|15450.4|15449.2|15443.9|15442.7|156
1618832100000|2021-04-19 11:35:00|15448.4|15447.2|15446.4|15445.2|15452.4|15451.2|15446.4|15445.2|231
1618832400000|2021-04-19 11:40:00|15445.9|15444.7|15434.4|15433.2|15446.9|15445.7|15433.9|15432.7|299
1618832700000|2021-04-19 11:45:00|15434.9|15433.7|15438.4|15437.2|15440.4|15439.2|15430.9|15429.7|218
1618833000000|2021-04-19 11:50:00|15438.9|15437.7|15439.4|15438.2|15440.4|15439.2|15434.4|15433.2|182
1618833300000|2021-04-19 11:55:00|15439.9|15438.7|15435.9|15434.7|15442.9|15441.7|15435.4|15434.2|445
1618833600000|2021-04-19 12:00:00|15436.4|15435.2|15438.9|15437.7|15439.4|15438.2|15431.9|15430.7|223
1618833900000|2021-04-19 12:05:00|15439.4|15438.2|15445.4|15444.2|15448.4|15447.2|15437.4|15436.2|232
1618834200000|2021-04-19 12:10:00|15444.9|15443.7|15438.6|15437.4|15444.9|15443.7|15437.6|15436.4|121
1618834500000|2021-04-19 12:15:00|15439.6|15438.4|15440.1|15438.9|15443.6|15442.4|15435.6|15434.4|165
1618834800000|2021-04-19 12:20:00|15439.6|15438.4|15441.9|15440.7|15443.9|15442.7|15436.9|15435.7|141
1618835100000|2021-04-19 12:25:00|15442.4|15441.2|15435.9|15434.7|15445.9|15444.7|15433.9|15432.7|142
1618835400000|2021-04-19 12:30:00|15435.4|15434.2|15439.4|15438.2|15442.9|15441.7|15431.9|15430.7|205
1618835700000|2021-04-19 12:35:00|15438.9|15437.7|15441.9|15440.7|15445.4|15444.2|15436.9|15435.7|160
1618836000000|2021-04-19 12:40:00|15442.4|15441.2|15443.9|15442.7|15448.9|15447.7|15440.9|15439.7|216
1618836300000|2021-04-19 12:45:00|15444.4|15443.2|15446.4|15445.2|15450.4|15449.2|15441.9|15440.7|176
1618836600000|2021-04-19 12:50:00|15446.9|15445.7|15442.9|15441.7|15448.9|15447.7|15441.9|15440.7|94
1618836900000|2021-04-19 12:55:00|15442.4|15441.2|15440.4|15439.2|15445.9|15444.7|15438.9|15437.7|210
1618837200000|2021-04-19 13:00:00|15439.9|15438.7|15437.4|15436.2|15442.9|15441.7|15434.9|15433.7|196
1618837500000|2021-04-19 13:05:00|15436.9|15435.7|15434.9|15433.7|15437.9|15436.7|15433.4|15432.2|205
1618837800000|2021-04-19 13:10:00|15435.4|15434.2|15432.4|15431.2|15436.9|15435.7|15428.9|15427.7|304
1618838100000|2021-04-19 13:15:00|15432.9|15431.7|15435.9|15434.7|15438.9|15437.7|15431.9|15430.7|280
1618838400000|2021-04-19 13:20:00|15436.4|15435.2|15436.4|15435.2|15440.9|15439.7|15434.9|15433.7|128
1618838700000|2021-04-19 13:25:00|15436.9|15435.7|15439.4|15438.2|15441.4|15440.2|15435.9|15434.7|251
1618839000000|2021-04-19 13:30:00|15438.9|15437.7|15429.9|15428.7|15443.9|15442.7|15429.4|15428.2|598
1618839300000|2021-04-19 13:35:00|15430.4|15429.2|15436.4|15435.2|15437.9|15436.7|15427.9|15426.7|639
1618839600000|2021-04-19 13:40:00|15435.9|15434.7|15434.9|15433.7|15441.4|15440.2|15432.4|15431.2|350
1618839900000|2021-04-19 13:45:00|15434.4|15433.2|15439.4|15438.2|15444.4|15443.2|15432.9|15431.7|305
1618840200000|2021-04-19 13:50:00|15438.9|15437.7|15435.9|15434.7|15438.9|15437.7|15429.9|15428.7|182
1618840500000|2021-04-19 13:55:00|15435.4|15434.2|15425.4|15424.2|15436.9|15435.7|15425.4|15424.2|320
1618840800000|2021-04-19 14:00:00|15424.9|15423.7|15400.9|15399.7|15425.4|15424.2|15399.9|15398.7|767
1618841100000|2021-04-19 14:05:00|15400.4|15399.2|15409.9|15408.7|15410.9|15409.7|15391.4|15390.2|1068
1618841400000|2021-04-19 14:10:00|15409.4|15408.2|15409.9|15408.7|15410.4|15409.2|15396.9|15395.7|757
1618841700000|2021-04-19 14:15:00|15409.4|15408.2|15415.4|15414.2|15419.4|15418.2|15404.4|15403.2|639
1618842000000|2021-04-19 14:20:00|15414.4|15413.2|15408.4|15407.2|15416.4|15415.2|15408.4|15407.2|468
1618842300000|2021-04-19 14:25:00|15408.9|15407.7|15404.9|15403.7|15410.9|15409.7|15403.4|15402.2|316
1618842600000|2021-04-19 14:30:00|15405.4|15404.2|15401.4|15400.2|15408.4|15407.2|15400.9|15399.7|323
1618842900000|2021-04-19 14:35:00|15401.9|15400.7|15407.4|15406.2|15410.9|15409.7|15399.4|15398.2|281
1618843200000|2021-04-19 14:40:00|15407.9|15406.7|15392.4|15391.2|15408.9|15407.7|15391.4|15390.2|393
1618843500000|2021-04-19 14:45:00|15391.9|15390.7|15384.4|15383.2|15392.4|15391.2|15370.9|15369.7|1057
1618843800000|2021-04-19 14:50:00|15383.9|15382.7|15395.4|15394.2|15396.4|15395.2|15377.9|15376.7|570
1618844100000|2021-04-19 14:55:00|15394.9|15393.7|15386.4|15385.2|15397.4|15396.2|15384.4|15383.2|607
1618844400000|2021-04-19 15:00:00|15385.9|15384.7|15379.4|15378.2|15390.9|15389.7|15379.4|15378.2|486
1618844700000|2021-04-19 15:05:00|15379.9|15378.7|15375.4|15374.2|15383.4|15382.2|15373.9|15372.7|729
1618845000000|2021-04-19 15:10:00|15374.9|15373.7|15379.9|15378.7|15380.4|15379.2|15368.4|15367.2|465
1618845300000|2021-04-19 15:15:00|15380.4|15379.2|15384.9|15383.7|15386.4|15385.2|15376.4|15375.2|409
1618845600000|2021-04-19 15:20:00|15385.4|15384.2|15381.9|15380.7|15389.4|15388.2|15379.4|15378.2|389
1618845900000|2021-04-19 15:25:00|15381.4|15380.2|15390.4|15389.2|15393.4|15392.2|15380.4|15379.2|660
1618846200000|2021-04-19 15:30:00|15390.8|15388.8|15373.8|15371.8|15393.8|15391.8|15372.8|15370.8|1175
1618846500000|2021-04-19 15:35:00|15374.8|15372.8|15358.8|15356.8|15375.3|15373.3|15358.8|15356.8|592
1618846800000|2021-04-19 15:40:00|15359.3|15357.3|15343.8|15341.8|15361.8|15359.8|15342.8|15340.8|512
1618847100000|2021-04-19 15:45:00|15342.8|15340.8|15353.8|15351.8|15354.3|15352.3|15337.8|15335.8|415
1618847400000|2021-04-19 15:50:00|15354.3|15352.3|15367.8|15365.8|15369.3|15367.3|15354.3|15352.3|304
1618847700000|2021-04-19 15:55:00|15367.3|15365.3|15358.3|15356.3|15368.3|15366.3|15354.8|15352.8|399
1618848000000|2021-04-19 16:00:00|15358.8|15356.8|15353.8|15351.8|15365.8|15363.8|15349.3|15347.3|223
1618848300000|2021-04-19 16:05:00|15352.8|15350.8|15359.8|15357.8|15360.8|15358.8|15341.8|15339.8|336
1618848600000|2021-04-19 16:10:00|15360.8|15358.8|15366.3|15364.3|15368.3|15366.3|15360.8|15358.8|288
1618848900000|2021-04-19 16:15:00|15366.8|15364.8|15377.8|15375.8|15378.8|15376.8|15365.8|15363.8|319
1618849200000|2021-04-19 16:20:00|15378.8|15376.8|15375.8|15373.8|15381.3|15379.3|15374.8|15372.8|182
1618849500000|2021-04-19 16:25:00|15375.3|15373.3|15371.3|15369.3|15375.3|15373.3|15360.8|15358.8|320
1618849800000|2021-04-19 16:30:00|15371.8|15369.8|15361.3|15359.3|15372.8|15370.8|15359.3|15357.3|154
1618850100000|2021-04-19 16:35:00|15360.8|15358.8|15359.3|15357.3|15366.8|15364.8|15358.8|15356.8|122
1618850400000|2021-04-19 16:40:00|15358.8|15356.8|15352.8|15350.8|15359.3|15357.3|15349.3|15347.3|234
1618850700000|2021-04-19 16:45:00|15352.3|15350.3|15360.3|15358.3|15360.8|15358.8|15344.8|15342.8|268
1618851000000|2021-04-19 16:50:00|15359.8|15357.8|15358.8|15356.8|15361.8|15359.8|15354.3|15352.3|300
1618851300000|2021-04-19 16:55:00|15358.3|15356.3|15359.3|15357.3|15359.8|15357.8|15355.8|15353.8|123
1618851600000|2021-04-19 17:00:00|15359.8|15357.8|15365.8|15363.8|15366.8|15364.8|15354.8|15352.8|131
1618851900000|2021-04-19 17:05:00|15365.3|15363.3|15363.8|15361.8|15369.8|15367.8|15363.8|15361.8|96
1618852200000|2021-04-19 17:10:00|15363.3|15361.3|15372.3|15370.3|15372.8|15370.8|15362.8|15360.8|104
1618852500000|2021-04-19 17:15:00|15372.8|15370.8|15366.8|15364.8|15374.3|15372.3|15366.8|15364.8|91
1618852800000|2021-04-19 17:20:00|15367.3|15365.3|15366.8|15364.8|15368.8|15366.8|15364.8|15362.8|76
1618853100000|2021-04-19 17:25:00|15366.3|15364.3|15368.3|15366.3|15369.3|15367.3|15365.8|15363.8|58
1618853400000|2021-04-19 17:30:00|15368.8|15366.8|15370.8|15368.8|15372.8|15370.8|15363.8|15361.8|68
1618853700000|2021-04-19 17:35:00|15370.3|15368.3|15375.8|15373.8|15379.3|15377.3|15369.8|15367.8|93
1618854000000|2021-04-19 17:40:00|15375.3|15373.3|15372.3|15370.3|15376.8|15374.8|15371.3|15369.3|94
1618854300000|2021-04-19 17:45:00|15372.8|15370.8|15368.8|15366.8|15374.3|15372.3|15367.8|15365.8|78
1618854600000|2021-04-19 17:50:00|15369.3|15367.3|15364.3|15362.3|15370.8|15368.8|15359.8|15357.8|78
1618854900000|2021-04-19 17:55:00|15363.8|15361.8|15364.8|15362.8|15369.8|15367.8|15361.8|15359.8|44
1618855200000|2021-04-19 18:00:00|15364.3|15362.3|15364.8|15362.8|15365.8|15363.8|15362.8|15360.8|36
1618855500000|2021-04-19 18:05:00|15365.3|15363.3|15362.8|15360.8|15369.3|15367.3|15361.8|15359.8|43
1618855800000|2021-04-19 18:10:00|15363.3|15361.3|15364.8|15362.8|15368.3|15366.3|15362.8|15360.8|59
1618856100000|2021-04-19 18:15:00|15365.3|15363.3|15367.8|15365.8|15369.3|15367.3|15365.3|15363.3|33
1618856400000|2021-04-19 18:20:00|15368.3|15366.3|15377.3|15375.3|15378.8|15376.8|15365.3|15363.3|129
1618856700000|2021-04-19 18:25:00|15376.8|15374.8|15376.3|15374.3|15377.3|15375.3|15372.8|15370.8|69
1618857000000|2021-04-19 18:30:00|15376.8|15374.8|15373.8|15371.8|15377.3|15375.3|15372.8|15370.8|38
1618857300000|2021-04-19 18:35:00|15374.3|15372.3|15368.3|15366.3|15374.3|15372.3|15364.3|15362.3|78
1618857600000|2021-04-19 18:40:00|15367.8|15365.8|15372.8|15370.8|15376.3|15374.3|15366.8|15364.8|72
1618857900000|2021-04-19 18:45:00|15372.3|15370.3|15380.8|15378.8|15381.8|15379.8|15370.8|15368.8|39
1618858200000|2021-04-19 18:50:00|15380.3|15378.3|15382.3|15380.3|15384.3|15382.3|15379.8|15377.8|106
1618858500000|2021-04-19 18:55:00|15381.8|15379.8|15383.8|15381.8|15386.3|15384.3|15381.8|15379.8|66
1618858800000|2021-04-19 19:00:00|15382.8|15380.8|15378.3|15376.3|15383.3|15381.3|15376.8|15374.8|64
1618859100000|2021-04-19 19:05:00|15377.8|15375.8|15377.3|15375.3|15382.8|15380.8|15377.3|15375.3|37
1618859400000|2021-04-19 19:10:00|15377.8|15375.8|15373.3|15371.3|15381.8|15379.8|15371.8|15369.8|76
1618859700000|2021-04-19 19:15:00|15373.8|15371.8|15371.3|15369.3|15378.3|15376.3|15366.3|15364.3|110
1618860000000|2021-04-19 19:20:00|15371.8|15369.8|15372.8|15370.8|15377.8|15375.8|15368.8|15366.8|45
1618860300000|2021-04-19 19:25:00|15373.3|15371.3|15372.8|15370.8|15375.3|15373.3|15369.8|15367.8|57
1618860600000|2021-04-19 19:30:00|15372.3|15370.3|15373.8|15371.8|15375.3|15373.3|15368.8|15366.8|122
1618860900000|2021-04-19 19:35:00|15373.3|15371.3|15378.3|15376.3|15379.8|15377.8|15371.8|15369.8|70
1618861200000|2021-04-19 19:40:00|15377.8|15375.8|15384.8|15382.8|15385.8|15383.8|15376.8|15374.8|69
1618861500000|2021-04-19 19:45:00|15385.3|15383.3|15381.3|15379.3|15386.8|15384.8|15378.8|15376.8|129
1618861800000|2021-04-19 19:50:00|15380.8|15378.8|15384.3|15382.3|15385.8|15383.8|15377.8|15375.8|123
1618862100000|2021-04-19 19:55:00|15384.8|15382.8|15383.3|15381.3|15387.8|15385.8|15381.8|15379.8|246
1618862400000|2021-04-19 20:00:00|15383.8|15381.8|15384.6|15379.6|15390.8|15385.8|15382.1|15377.1|15
1618862700000|2021-04-19 20:05:00|15385.4|15380.4|15393.1|15388.1|15396.6|15391.6|15382.9|15377.9|0
1618863000000|2021-04-19 20:10:00|15394|15389|15394.5|15389.5|15395.8|15390.8|15391.6|15386.6|0
1618863300000|2021-04-19 20:15:00|15394.6|15389.6|15394.5|15389.5|15395.3|15390.3|15393.1|15388.1|0
1618863600000|2021-04-19 20:20:00|15394.3|15389.3|15389.3|15384.3|15394.9|15389.9|15389.3|15384.3|0
1618863900000|2021-04-19 20:25:00|15389.4|15384.4|15389.2|15384.2|15390.1|15385.1|15389.2|15384.2|0
1618864200000|2021-04-19 20:30:00|15389.8|15384.8|15385.5|15380.5|15389.8|15384.8|15383.9|15378.9|0
1618864500000|2021-04-19 20:35:00|15386.3|15381.3|15391.4|15386.4|15391.4|15386.4|15384.6|15379.6|0
1618864800000|2021-04-19 20:40:00|15390.5|15385.5|15389.8|15384.8|15392.3|15387.3|15389.8|15384.8|0
1618865100000|2021-04-19 20:45:00|15388.9|15383.9|15388.1|15383.1|15389.8|15384.8|15387.2|15382.2|0
1618865400000|2021-04-19 20:50:00|15388.9|15383.9|15388|15383|15388.9|15383.9|15386.4|15381.4|0
1618865700000|2021-04-19 20:55:00|15388.9|15383.9|15387.5|15382.5|15388.9|15383.9|15383.3|15378.3|0
1618866000000|2021-04-19 21:00:00|15389.4|15384.4|15387.1|15382.1|15389.4|15384.4|15387.1|15382.1|0
1618866300000|2021-04-19 21:05:00|15387.6|15382.6|15387.5|15382.5|15387.6|15382.6|15387|15382|0
1618866600000|2021-04-19 21:10:00|15387.6|15382.6|15387|15382|15387.6|15382.6|15387|15382|0
1618866900000|2021-04-19 21:15:00|15386.7|15381.7|15386.4|15381.4|15386.8|15381.8|15385.5|15380.5|0
1618867200000|2021-04-19 21:20:00|15386.2|15381.2|15386.9|15381.9|15387|15382|15385.8|15380.8|0
1618867500000|2021-04-19 21:25:00|15387|15382|15386.1|15381.1|15387|15382|15385.8|15380.8|0
1618867800000|2021-04-19 21:30:00|15386.3|15381.3|15386|15381|15386.9|15381.9|15386|15381|0
1618868100000|2021-04-19 21:35:00|15385.8|15380.8|15385.7|15380.7|15385.8|15380.8|15385.7|15380.7|0
1618868400000|2021-04-19 21:40:00|15385.6|15380.6|15385.7|15380.7|15385.7|15380.7|15385.6|15380.6|0
1618868700000|2021-04-19 21:45:00|15385.6|15380.6|15386|15381|15386.1|15381.1|15385.6|15380.6|0
1618869000000|2021-04-19 21:50:00|15386.1|15381.1|15385.7|15380.7|15386.1|15381.1|15385.7|15380.7|0
1618869300000|2021-04-19 21:55:00|15385.9|15380.9|15385.5|15380.5|15387.3|15382.3|15385.5|15380.5|0
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15387.4|15382.4|15389.9|15384.9|15385.3|15380.3|0
1618869900000|2021-04-19 22:05:00|15386.6|15381.6|15385|15380|15386.7|15381.7|15384.2|15379.2|0
1618870200000|2021-04-19 22:10:00|15385.4|15380.4|15387.8|15382.8|15388.7|15383.7|15385|15380|0
1618870500000|2021-04-19 22:15:00|15388.7|15383.7|15389.6|15384.6|15390.4|15385.4|15388.7|15383.7|0
1618870800000|2021-04-19 22:20:00|15390|15385|15391.3|15386.3|15391.3|15386.3|15389.6|15384.6|0
1618871100000|2021-04-19 22:25:00|15392.2|15387.2|15393.1|15388.1|15393.1|15388.1|15391.3|15386.3|0
1618871400000|2021-04-19 22:30:00|15393.9|15388.9|15397.5|15392.5|15397.5|15392.5|15393.9|15388.9|0
1618871700000|2021-04-19 22:35:00|15397.7|15392.7|15396.3|15391.3|15398.2|15393.2|15396.3|15391.3|0
1618872000000|2021-04-19 22:40:00|15397.1|15392.1|15399.1|15394.1|15399.1|15394.1|15397.1|15392.1|0
1618872300000|2021-04-19 22:45:00|15399.2|15394.2|15399.9|15394.9|15400.1|15395.1|15398.5|15393.5|0
1618872600000|2021-04-19 22:50:00|15400|15395|15398.8|15393.8|15400.3|15395.3|15398.6|15393.6|0
1618872900000|2021-04-19 22:55:00|15398|15393|15399.8|15394.8|15400.7|15395.7|15398|15393|0
1618873200000|2021-04-19 23:00:00|15400.7|15395.7|15399.5|15394.5|15400.7|15395.7|15399.5|15394.5|0
1618873500000|2021-04-19 23:05:00|15400.4|15395.4|15398.8|15393.8|15400.4|15395.4|15398.7|15393.7|0
1618873800000|2021-04-19 23:10:00|15398.7|15393.7|15399.1|15394.1|15399.7|15394.7|15398.7|15393.7|0
1618874100000|2021-04-19 23:15:00|15400|15395|15397.5|15392.5|15400|15395|15396.6|15391.6|0
1618874400000|2021-04-19 23:20:00|15398.4|15393.4|15397.1|15392.1|15398.4|15393.4|15397.1|15392.1|0
1618874700000|2021-04-19 23:25:00|15397.9|15392.9|15397.8|15392.8|15397.9|15392.9|15397|15392|0
1618875000000|2021-04-19 23:30:00|15397|15392|15392.4|15387.4|15397.8|15392.8|15391.5|15386.5|0
1618875300000|2021-04-19 23:35:00|15391.6|15386.6|15397.4|15392.4|15397.4|15392.4|15391.6|15386.6|0
1618875600000|2021-04-19 23:40:00|15398.2|15393.2|15401.6|15396.6|15401.6|15396.6|15398.2|15393.2|0
1618875900000|2021-04-19 23:45:00|15400.8|15395.8|15404|15399|15405|15400|15400|15395|0
1618876200000|2021-04-19 23:50:00|15403.2|15398.2|15401.4|15396.4|15404|15399|15399.8|15394.8|0
1618876500000|2021-04-19 23:55:00|15401.8|15396.8|15402.9|15397.9|15403.1|15398.1|15401.4|15396.4|0
1618876800000|2021-04-20 00:00:00|15403.8|15398.8|15405.4|15400.4|15407.2|15402.2|15401.1|15396.1|0
1618877100000|2021-04-20 00:05:00|15405.8|15400.8|15400.2|15395.2|15406.2|15401.2|15398.8|15393.8|0
1618877400000|2021-04-20 00:10:00|15400.6|15395.6|15394.8|15389.8|15401.4|15396.4|15394.8|15389.8|0
1618877700000|2021-04-20 00:15:00|15395.2|15390.2|15391.3|15387.3|15402.8|15398.8|15388.3|15384.3|50
1618878000000|2021-04-20 00:20:00|15390.8|15386.8|15391.8|15387.8|15394.8|15390.8|15388.3|15384.3|24
1618878300000|2021-04-20 00:25:00|15390.8|15386.8|15391.3|15387.3|15393.3|15389.3|15390.8|15386.8|11
1618878600000|2021-04-20 00:30:00|15391.8|15387.8|15400.3|15396.3|15401.8|15397.8|15391.3|15387.3|13
1618878900000|2021-04-20 00:35:00|15399.8|15395.8|15394.3|15390.3|15400.3|15396.3|15390.8|15386.8|3
1618879200000|2021-04-20 00:40:00|15393.8|15389.8|15393.3|15389.3|15394.3|15390.3|15391.3|15387.3|5
1618879500000|2021-04-20 00:45:00|15391.3|15387.3|15390.8|15386.8|15393.3|15389.3|15390.8|15386.8|8
1618879800000|2021-04-20 00:50:00|15390.3|15386.3|15384.8|15380.8|15390.3|15386.3|15383.8|15379.8|41
1618880100000|2021-04-20 00:55:00|15385.3|15381.3|15385.8|15381.8|15386.8|15382.8|15381.3|15377.3|7
1618880400000|2021-04-20 01:00:00|15385.3|15381.3|15385.8|15381.8|15388.3|15384.3|15384.3|15380.3|9
1618880700000|2021-04-20 01:05:00|15385.3|15381.3|15382.3|15378.3|15386.8|15382.8|15380.8|15376.8|11
1618881000000|2021-04-20 01:10:00|15382.8|15378.8|15386.8|15382.8|15387.8|15383.8|15382.3|15378.3|7
1618881300000|2021-04-20 01:15:00|15387.3|15383.3|15389.3|15385.3|15395.8|15391.8|15387.3|15383.3|24
1618881600000|2021-04-20 01:20:00|15389.8|15385.8|15389.8|15385.8|15396.3|15392.3|15387.8|15383.8|26
1618881900000|2021-04-20 01:25:00|15390.3|15386.3|15396.3|15392.3|15398.8|15394.8|15389.3|15385.3|16
1618882200000|2021-04-20 01:30:00|15394.8|15390.8|15391.8|15387.8|15399.8|15395.8|15391.8|15387.8|25
1618882500000|2021-04-20 01:35:00|15392.3|15388.3|15385.3|15381.3|15392.3|15388.3|15385.3|15381.3|36
1618882800000|2021-04-20 01:40:00|15385.8|15381.8|15380.8|15376.8|15385.8|15381.8|15378.8|15374.8|40
1618883100000|2021-04-20 01:45:00|15380.3|15376.3|15389.3|15385.3|15389.8|15385.8|15379.3|15375.3|37
1618883400000|2021-04-20 01:50:00|15389.8|15385.8|15402.3|15398.3|15404.8|15400.8|15389.8|15385.8|68
1618883700000|2021-04-20 01:55:00|15401.8|15397.8|15399.8|15395.8|15404.8|15400.8|15398.8|15394.8|21
1618884000000|2021-04-20 02:00:00|15399.3|15395.3|15393.3|15389.3|15399.3|15395.3|15393.3|15389.3|9
1618884300000|2021-04-20 02:05:00|15393.8|15389.8|15395.8|15391.8|15395.8|15391.8|15387.3|15383.3|16
1618884600000|2021-04-20 02:10:00|15396.3|15392.3|15396.8|15392.8|15397.3|15393.3|15391.8|15387.8|8
1618884900000|2021-04-20 02:15:00|15396.3|15392.3|15392.8|15388.8|15397.3|15393.3|15392.8|15388.8|5
1618885200000|2021-04-20 02:20:00|15393.3|15389.3|15398.8|15394.8|15399.3|15395.3|15392.8|15388.8|5
1618885500000|2021-04-20 02:25:00|15398.3|15394.3|15396.8|15392.8|15399.3|15395.3|15395.8|15391.8|8
1618885800000|2021-04-20 02:30:00|15396.3|15392.3|15391.8|15387.8|15397.3|15393.3|15390.8|15386.8|21
1618886100000|2021-04-20 02:35:00|15392.3|15388.3|15391.3|15387.3|15395.3|15391.3|15390.3|15386.3|4
1618886400000|2021-04-20 02:40:00|15391.8|15387.8|15391.3|15387.3|15392.3|15388.3|15386.3|15382.3|4
1618886700000|2021-04-20 02:45:00|15392.8|15388.8|15393.8|15389.8|15394.3|15390.3|15390.8|15386.8|4
1618887000000|2021-04-20 02:50:00|15393.3|15389.3|15392.8|15388.8|15393.8|15389.8|15390.8|15386.8|0
1618887300000|2021-04-20 02:55:00|15392.3|15388.3|15393.8|15389.8|15393.8|15389.8|15390.3|15386.3|3
1618887600000|2021-04-20 03:00:00|15393.3|15389.3|15395.8|15391.8|15398.3|15394.3|15392.3|15388.3|16
1618887900000|2021-04-20 03:05:00|15396.3|15392.3|15397.8|15393.8|15398.3|15394.3|15394.3|15390.3|4
1618888200000|2021-04-20 03:10:00|15398.3|15394.3|15399.8|15395.8|15404.8|15400.8|15398.3|15394.3|16
1618888500000|2021-04-20 03:15:00|15399.3|15395.3|15398.8|15394.8|15399.8|15395.8|15396.8|15392.8|6
1618888800000|2021-04-20 03:20:00|15399.3|15395.3|15400.3|15396.3|15400.8|15396.8|15397.8|15393.8|5
1618889100000|2021-04-20 03:25:00|15399.8|15395.8|15402.3|15398.3|15403.3|15399.3|15399.8|15395.8|5
1618889400000|2021-04-20 03:30:00|15401.8|15397.8|15400.8|15396.8|15402.3|15398.3|15399.3|15395.3|2
1618889700000|2021-04-20 03:35:00|15400.3|15396.3|15398.8|15394.8|15402.8|15398.8|15398.8|15394.8|6
1618890000000|2021-04-20 03:40:00|15399.3|15395.3|15393.3|15389.3|15401.8|15397.8|15393.3|15389.3|18
1618890300000|2021-04-20 03:45:00|15392.8|15388.8|15395.3|15391.3|15395.3|15391.3|15390.8|15386.8|9
1618890600000|2021-04-20 03:50:00|15396.3|15392.3|15393.8|15389.8|15396.8|15392.8|15393.8|15389.8|10
1618890900000|2021-04-20 03:55:00|15394.3|15390.3|15389.8|15385.8|15394.8|15390.8|15387.3|15383.3|30
1618891200000|2021-04-20 04:00:00|15389.3|15385.3|15386.3|15382.3|15390.8|15386.8|15385.8|15381.8|22
1618891500000|2021-04-20 04:05:00|15386.8|15382.8|15386.3|15382.3|15388.8|15384.8|15386.3|15382.3|6
1618891800000|2021-04-20 04:10:00|15385.8|15381.8|15382.8|15378.8|15385.8|15381.8|15382.3|15378.3|8
1618892100000|2021-04-20 04:15:00|15382.3|15378.3|15386.3|15382.3|15386.3|15382.3|15381.8|15377.8|5
1618892400000|2021-04-20 04:20:00|15385.8|15381.8|15384.8|15380.8|15385.8|15381.8|15383.3|15379.3|4
1618892700000|2021-04-20 04:25:00|15384.3|15380.3|15382.3|15378.3|15384.8|15380.8|15380.3|15376.3|14
1618893000000|2021-04-20 04:30:00|15382.8|15378.8|15385.8|15381.8|15386.3|15382.3|15382.8|15378.8|14
1618893300000|2021-04-20 04:35:00|15385.3|15381.3|15385.8|15381.8|15386.3|15382.3|15383.8|15379.8|3
1618893600000|2021-04-20 04:40:00|15385.3|15381.3|15383.3|15379.3|15387.3|15383.3|15383.3|15379.3|4
1618893900000|2021-04-20 04:45:00|15382.8|15378.8|15384.3|15380.3|15384.3|15380.3|15381.8|15377.8|58
1618894200000|2021-04-20 04:50:00|15383.8|15379.8|15383.3|15379.3|15384.3|15380.3|15382.3|15378.3|6
1618894500000|2021-04-20 04:55:00|15383.8|15379.8|15381.3|15377.3|15384.3|15380.3|15381.3|15377.3|4
1618894800000|2021-04-20 05:00:00|15381.8|15377.8|15390.8|15386.8|15390.8|15386.8|15381.3|15377.3|32
1618895100000|2021-04-20 05:05:00|15391.3|15387.3|15387.3|15383.3|15391.8|15387.8|15387.3|15383.3|2
1618895400000|2021-04-20 05:10:00|15385.8|15381.8|15381.3|15377.3|15387.3|15383.3|15381.3|15377.3|8
1618895700000|2021-04-20 05:15:00|15381.8|15377.8|15387.8|15383.8|15387.8|15383.8|15381.8|15377.8|16
1618896000000|2021-04-20 05:20:00|15387.3|15383.3|15389.3|15385.3|15392.3|15388.3|15387.3|15383.3|11
1618896300000|2021-04-20 05:25:00|15389.8|15385.8|15391.3|15387.3|15392.3|15388.3|15387.8|15383.8|18
1618896600000|2021-04-20 05:30:00|15391.8|15387.8|15391.8|15387.8|15394.3|15390.3|15388.8|15384.8|16
1618896900000|2021-04-20 05:35:00|15391.3|15387.3|15392.8|15388.8|15392.8|15388.8|15389.3|15385.3|5
1618897200000|2021-04-20 05:40:00|15392.3|15388.3|15391.3|15387.3|15396.3|15392.3|15391.3|15387.3|12
1618897500000|2021-04-20 05:45:00|15390.8|15386.8|15387.8|15383.8|15391.8|15387.8|15387.8|15383.8|24
1618897800000|2021-04-20 05:50:00|15388.3|15384.3|15384.8|15380.8|15389.8|15385.8|15384.3|15380.3|16
1618898100000|2021-04-20 05:55:00|15384.3|15380.3|15395.3|15391.3|15395.3|15391.3|15384.3|15380.3|30
1618898400000|2021-04-20 06:00:00|15394.3|15392.3|15394.8|15392.8|15401.3|15399.3|15393.8|15391.8|170
1618898700000|2021-04-20 06:05:00|15394.3|15392.3|15390.3|15388.3|15397.8|15395.8|15386.8|15384.8|232
1618899000000|2021-04-20 06:10:00|15389.8|15387.8|15391.3|15389.3|15392.8|15390.8|15387.3|15385.3|94
1618899300000|2021-04-20 06:15:00|15390.8|15388.8|15393.3|15391.3|15394.8|15392.8|15387.8|15385.8|84
1618899600000|2021-04-20 06:20:00|15393.8|15391.8|15389.8|15387.8|15396.3|15394.3|15388.8|15386.8|47
1618899900000|2021-04-20 06:25:00|15389.3|15387.3|15390.3|15388.3|15391.3|15389.3|15387.8|15385.8|49
1618900200000|2021-04-20 06:30:00|15389.8|15387.8|15382.3|15380.3|15391.8|15389.8|15382.3|15380.3|88
1618900500000|2021-04-20 06:35:00|15382.8|15380.8|15381.8|15379.8|15386.8|15384.8|15380.8|15378.8|78
1618900800000|2021-04-20 06:40:00|15382.3|15380.3|15378.8|15376.8|15382.8|15380.8|15377.3|15375.3|47
1618901100000|2021-04-20 06:45:00|15378.3|15376.3|15373.3|15371.3|15380.3|15378.3|15371.3|15369.3|152
1618901400000|2021-04-20 06:50:00|15372.8|15370.8|15368.3|15366.3|15373.8|15371.8|15368.3|15366.3|94
1618901700000|2021-04-20 06:55:00|15368.8|15366.8|15367.3|15365.3|15376.3|15374.3|15364.8|15362.8|222
1618902000000|2021-04-20 07:00:00|15366.8|15364.8|15360.4|15359.2|15374.9|15373.7|15357.9|15356.7|1045
1618902300000|2021-04-20 07:05:00|15359.9|15358.7|15379.9|15378.7|15380.4|15379.2|15359.4|15358.2|747
1618902600000|2021-04-20 07:10:00|15379.4|15378.2|15374.4|15373.2|15385.4|15384.2|15367.4|15366.2|451
1618902900000|2021-04-20 07:15:00|15374.9|15373.7|15381.4|15380.2|15384.4|15383.2|15373.4|15372.2|443
1618903200000|2021-04-20 07:20:00|15380.9|15379.7|15393.9|15392.7|15396.4|15395.2|15380.4|15379.2|582
1618903500000|2021-04-20 07:25:00|15393.4|15392.2|15381.9|15380.7|15394.4|15393.2|15379.4|15378.2|465
1618903800000|2021-04-20 07:30:00|15381.4|15380.2|15372.9|15371.7|15383.9|15382.7|15363.9|15362.7|766
1618904100000|2021-04-20 07:35:00|15372.4|15371.2|15369.4|15368.2|15372.9|15371.7|15364.4|15363.2|363
1618904400000|2021-04-20 07:40:00|15368.9|15367.7|15363.4|15362.2|15369.4|15368.2|15360.4|15359.2|357
1618904700000|2021-04-20 07:45:00|15363.9|15362.7|15367.4|15366.2|15370.4|15369.2|15355.9|15354.7|498
1618905000000|2021-04-20 07:50:00|15368.4|15367.2|15366.9|15365.7|15368.4|15367.2|15360.4|15359.2|305
1618905300000|2021-04-20 07:55:00|15366.4|15365.2|15347.1|15345.9|15366.4|15365.2|15345.1|15343.9|522
1618905600000|2021-04-20 08:00:00|15346.6|15345.4|15339.1|15337.9|15350.6|15349.4|15338.6|15337.4|442
1618905900000|2021-04-20 08:05:00|15338.6|15337.4|15333.6|15332.4|15346.6|15345.4|15329.6|15328.4|1011
1618906200000|2021-04-20 08:10:00|15333.1|15331.9|15344.6|15343.4|15345.1|15343.9|15325.1|15323.9|697
1618906500000|2021-04-20 08:15:00|15344.1|15342.9|15346.6|15345.4|15349.1|15347.9|15336.1|15334.9|511
1618906800000|2021-04-20 08:20:00|15347.1|15345.9|15346.6|15345.4|15347.6|15346.4|15340.6|15339.4|247
1618907100000|2021-04-20 08:25:00|15347.6|15346.4|15336.1|15334.9|15351.6|15350.4|15336.1|15334.9|365
1618907400000|2021-04-20 08:30:00|15336.6|15335.4|15324.1|15322.9|15336.6|15335.4|15319.1|15317.9|642
1618907700000|2021-04-20 08:35:00|15324.6|15323.4|15316.6|15315.4|15330.6|15329.4|15316.6|15315.4|245
1618908000000|2021-04-20 08:40:00|15317.1|15315.9|15312.1|15310.9|15327.1|15325.9|15311.6|15310.4|462
1618908300000|2021-04-20 08:45:00|15311.6|15310.4|15327.1|15325.9|15330.6|15329.4|15310.6|15309.4|554
1618908600000|2021-04-20 08:50:00|15327.6|15326.4|15318.6|15317.4|15329.6|15328.4|15318.1|15316.9|351
1618908900000|2021-04-20 08:55:00|15319.1|15317.9|15316.6|15315.4|15322.6|15321.4|15312.6|15311.4|283
1618909200000|2021-04-20 09:00:00|15317.6|15316.4|15312.6|15311.4|15317.6|15316.4|15311.1|15309.9|252
1618909500000|2021-04-20 09:05:00|15312.1|15310.9|15302.6|15301.4|15314.6|15313.4|15302.6|15301.4|414
1618909800000|2021-04-20 09:10:00|15301.6|15300.4|15311.6|15310.4|15313.1|15311.9|15299.1|15297.9|366
1618910100000|2021-04-20 09:15:00|15312.1|15310.9|15293.6|15292.4|15312.1|15310.9|15293.6|15292.4|357
1618910400000|2021-04-20 09:20:00|15294.1|15292.9|15285.6|15284.4|15299.6|15298.4|15280.6|15279.4|770
1618910700000|2021-04-20 09:25:00|15285.1|15283.9|15269.6|15268.4|15285.6|15284.4|15263.6|15262.4|1013
1618911000000|2021-04-20 09:30:00|15270.1|15268.9|15251.1|15249.9|15272.6|15271.4|15243.6|15242.4|1051
1618911300000|2021-04-20 09:35:00|15250.6|15249.4|15256.6|15255.4|15256.6|15255.4|15239.1|15237.9|692
1618911600000|2021-04-20 09:40:00|15254.6|15253.4|15253.1|15251.9|15254.6|15253.4|15240.6|15239.4|526
1618911900000|2021-04-20 09:45:00|15253.6|15252.4|15240.6|15239.4|15253.6|15252.4|15236.6|15235.4|545
1618912200000|2021-04-20 09:50:00|15240.1|15238.9|15249.6|15248.4|15250.6|15249.4|15236.1|15234.9|471
1618912500000|2021-04-20 09:55:00|15250.1|15248.9|15246.1|15244.9|15251.6|15250.4|15237.1|15235.9|535
1618912800000|2021-04-20 10:00:00|15245.6|15244.4|15246.6|15245.4|15249.6|15248.4|15238.6|15237.4|385
1618913100000|2021-04-20 10:05:00|15246.1|15244.9|15245.1|15243.9|15248.6|15247.4|15232.1|15230.9|605
1618913400000|2021-04-20 10:10:00|15245.6|15244.4|15252.6|15251.4|15252.6|15251.4|15238.1|15236.9|590
1618913700000|2021-04-20 10:15:00|15253.1|15251.9|15251.6|15250.4|15257.6|15256.4|15249.6|15248.4|597
1618914000000|2021-04-20 10:20:00|15252.1|15250.9|15262.6|15261.4|15264.6|15263.4|15250.6|15249.4|460
1618914300000|2021-04-20 10:25:00|15263.1|15261.9|15272.6|15271.4|15272.6|15271.4|15260.6|15259.4|418
1618914600000|2021-04-20 10:30:00|15272.1|15270.9|15265.1|15263.9|15273.6|15272.4|15264.6|15263.4|400
1618914900000|2021-04-20 10:35:00|15264.6|15263.4|15260.1|15258.9|15267.6|15266.4|15259.6|15258.4|284
1618915200000|2021-04-20 10:40:00|15259.6|15258.4|15237.6|15236.4|15260.6|15259.4|15232.6|15231.4|557
1618915500000|2021-04-20 10:45:00|15237.1|15235.9|15256.6|15255.4|15256.6|15255.4|15236.6|15235.4|316
1618915800000|2021-04-20 10:50:00|15257.1|15255.9|15265.1|15263.9|15265.1|15263.9|15248.6|15247.4|276
1618916100000|2021-04-20 10:55:00|15264.6|15263.4|15261.1|15259.9|15269.6|15268.4|15259.6|15258.4|353
1618916400000|2021-04-20 11:00:00|15261.6|15260.4|15247.1|15245.9|15262.1|15260.9|15245.1|15243.9|335
1618916700000|2021-04-20 11:05:00|15246.6|15245.4|15244.1|15242.9|15248.6|15247.4|15240.6|15239.4|319
1618917000000|2021-04-20 11:10:00|15243.6|15242.4|15242.1|15240.9|15250.6|15249.4|15240.6|15239.4|184
1618917300000|2021-04-20 11:15:00|15241.6|15240.4|15232.1|15230.9|15243.1|15241.9|15226.1|15224.9|533
1618917600000|2021-04-20 11:20:00|15231.6|15230.4|15219.6|15218.4|15236.6|15235.4|15217.1|15215.9|448
1618917900000|2021-04-20 11:25:00|15220.1|15218.9|15217.6|15216.4|15227.1|15225.9|15212.6|15211.4|309
1618918200000|2021-04-20 11:30:00|15216.6|15215.4|15228.1|15226.9|15229.1|15227.9|15214.6|15213.4|330
1618918500000|2021-04-20 11:35:00|15227.6|15226.4|15231.6|15230.4|15232.6|15231.4|15226.6|15225.4|235
1618918800000|2021-04-20 11:40:00|15231.7|15230.5|15226.7|15225.5|15236.7|15235.5|15226.2|15225|219
1618919100000|2021-04-20 11:45:00|15227.2|15226|15224.2|15223|15229.2|15228|15223.7|15222.5|186
1618919400000|2021-04-20 11:50:00|15223.7|15222.5|15222.2|15221|15225.7|15224.5|15218.7|15217.5|196
1618919700000|2021-04-20 11:55:00|15221.7|15220.5|15225.7|15224.5|15228.7|15227.5|15220.7|15219.5|127
1618920000000|2021-04-20 12:00:00|15226.2|15225|15231.7|15230.5|15233.7|15232.5|15225.7|15224.5|223
1618920300000|2021-04-20 12:05:00|15231.2|15230|15231.7|15230.5|15231.7|15230.5|15223.2|15222|180
1618920600000|2021-04-20 12:10:00|15231.2|15230|15229.2|15228|15231.7|15230.5|15222.7|15221.5|209
1618920900000|2021-04-20 12:15:00|15228.7|15227.5|15235.7|15234.5|15235.7|15234.5|15228.2|15227|310
1618921200000|2021-04-20 12:20:00|15236.2|15235|15217.2|15216|15238.7|15237.5|15216.7|15215.5|450
1618921500000|2021-04-20 12:25:00|15217.7|15216.5|15217.7|15216.5|15223.7|15222.5|15213.7|15212.5|206
1618921800000|2021-04-20 12:30:00|15218.2|15217|15216.7|15215.5|15220.7|15219.5|15216.2|15215|211
1618922100000|2021-04-20 12:35:00|15217.2|15216|15215.2|15214|15217.7|15216.5|15214.2|15213|236
1618922400000|2021-04-20 12:40:00|15214.7|15213.5|15223.7|15222.5|15224.2|15223|15214.7|15213.5|192
1618922700000|2021-04-20 12:45:00|15223.2|15222|15216.2|15215|15223.7|15222.5|15215.7|15214.5|276
1618923000000|2021-04-20 12:50:00|15216.7|15215.5|15223.2|15222|15224.2|15223|15216.7|15215.5|205
1618923300000|2021-04-20 12:55:00|15222.7|15221.5|15221.7|15220.5|15225.2|15224|15221.7|15220.5|184
1618923600000|2021-04-20 13:00:00|15222.2|15221|15226.7|15225.5|15228.2|15227|15221.2|15220|239
1618923900000|2021-04-20 13:05:00|15227.2|15226|15239.2|15238|15239.7|15238.5|15225.7|15224.5|429
1618924200000|2021-04-20 13:10:00|15238.7|15237.5|15247.2|15246|15248.7|15247.5|15237.7|15236.5|318
1618924500000|2021-04-20 13:15:00|15246.7|15245.5|15246.7|15245.5|15249.7|15248.5|15244.7|15243.5|273
1618924800000|2021-04-20 13:20:00|15246.2|15245|15248.7|15247.5|15249.7|15248.5|15245.7|15244.5|319
1618925100000|2021-04-20 13:25:00|15248.2|15247|15240.7|15239.5|15250.7|15249.5|15239.7|15238.5|251
1618925400000|2021-04-20 13:30:00|15241.2|15240|15242.2|15241|15250.7|15249.5|15240.7|15239.5|681
1618925700000|2021-04-20 13:35:00|15241.7|15240.5|15235.7|15234.5|15248.7|15247.5|15232.2|15231|924
1618926000000|2021-04-20 13:40:00|15236.2|15235|15220.7|15219.5|15239.2|15238|15217.2|15216|591
1618926300000|2021-04-20 13:45:00|15220.2|15219|15226.2|15225|15236.2|15235|15219.7|15218.5|342
1618926600000|2021-04-20 13:50:00|15226.7|15225.5|15231.2|15230|15231.7|15230.5|15215.2|15214|416
1618926900000|2021-04-20 13:55:00|15231.7|15230.5|15220.7|15219.5|15232.2|15231|15211.7|15210.5|493
1618927200000|2021-04-20 14:00:00|15220.2|15219|15209.2|15208|15229.7|15228.5|15207.7|15206.5|488
1618927500000|2021-04-20 14:05:00|15208.7|15207.5|15196.7|15195.5|15214.7|15213.5|15195.7|15194.5|537
1618927800000|2021-04-20 14:10:00|15196.2|15195|15190.7|15189.5|15201.7|15200.5|15188.7|15187.5|551
1618928100000|2021-04-20 14:15:00|15190.2|15189|15199.7|15198.5|15209.2|15208|15187.7|15186.5|613
1618928400000|2021-04-20 14:20:00|15198.7|15197.5|15198.7|15197.5|15204.7|15203.5|15192.7|15191.5|430
1618928700000|2021-04-20 14:25:00|15200.2|15199|15195.7|15194.5|15205.2|15204|15195.2|15194|406
1618929000000|2021-04-20 14:30:00|15195.2|15194|15173.7|15172.5|15195.7|15194.5|15171.2|15170|971
1618929300000|2021-04-20 14:35:00|15173.2|15172|15162.2|15161|15177.7|15176.5|15158.7|15157.5|1056
1618929600000|2021-04-20 14:40:00|15161.7|15160.5|15152.7|15151.5|15161.7|15160.5|15145.7|15144.5|989
1618929900000|2021-04-20 14:45:00|15152.2|15151|15140.7|15139.5|15153.7|15152.5|15139.2|15138|1011
1618930200000|2021-04-20 14:50:00|15140.2|15139|15113.2|15112|15140.2|15139|15112.2|15111|1290
1618930500000|2021-04-20 14:55:00|15113.7|15112.5|15135.7|15134.5|15141.7|15140.5|15106.7|15105.5|1329
1618930800000|2021-04-20 15:00:00|15136.2|15135|15137.7|15136.5|15146.7|15145.5|15121.7|15120.5|1056
1618931100000|2021-04-20 15:05:00|15137.2|15136|15146.4|15145.2|15158.9|15157.7|15134.7|15133.5|1000
1618931400000|2021-04-20 15:10:00|15145.9|15144.7|15145.4|15144.2|15153.4|15152.2|15142.9|15141.7|499
1618931700000|2021-04-20 15:15:00|15144.9|15143.7|15125.4|15124.2|15152.9|15151.7|15120.9|15119.7|807
1618932000000|2021-04-20 15:20:00|15124.9|15123.7|15113.9|15112.7|15133.9|15132.7|15113.9|15112.7|810
1618932300000|2021-04-20 15:25:00|15114.4|15113.2|15123.9|15122.7|15131.9|15130.7|15114.4|15113.2|1417
1618932600000|2021-04-20 15:30:00|15124.4|15123.2|15127.3|15125.3|15133.3|15131.3|15114.3|15112.3|1254
1618932900000|2021-04-20 15:35:00|15126.3|15124.3|15123.3|15121.3|15130.3|15128.3|15116.3|15114.3|924
1618933200000|2021-04-20 15:40:00|15123.8|15121.8|15137.3|15135.3|15138.3|15136.3|15121.8|15119.8|674
1618933500000|2021-04-20 15:45:00|15136.8|15134.8|15140.8|15138.8|15143.8|15141.8|15132.3|15130.3|355
1618933800000|2021-04-20 15:50:00|15140.3|15138.3|15141.3|15139.3|15141.3|15139.3|15126.8|15124.8|267
1618934100000|2021-04-20 15:55:00|15140.3|15138.3|15149.3|15147.3|15150.3|15148.3|15139.3|15137.3|346
1618934400000|2021-04-20 16:00:00|15148.3|15146.3|15146.3|15144.3|15153.3|15151.3|15139.8|15137.8|581
1618934700000|2021-04-20 16:05:00|15145.8|15143.8|15153.3|15151.3|15153.3|15151.3|15144.3|15142.3|132
1618935000000|2021-04-20 16:10:00|15152.8|15150.8|15164.3|15162.3|15164.3|15162.3|15152.3|15150.3|320
1618935300000|2021-04-20 16:15:00|15164.8|15162.8|15171.8|15169.8|15174.3|15172.3|15164.3|15162.3|216
1618935600000|2021-04-20 16:20:00|15171.3|15169.3|15173.3|15171.3|15178.8|15176.8|15170.3|15168.3|250
1618935900000|2021-04-20 16:25:00|15172.8|15170.8|15163.8|15161.8|15175.3|15173.3|15163.3|15161.3|194
1618936200000|2021-04-20 16:30:00|15163.3|15161.3|15163.3|15161.3|15169.8|15167.8|15162.3|15160.3|174
1618936500000|2021-04-20 16:35:00|15163.8|15161.8|15166.3|15164.3|15172.3|15170.3|15162.8|15160.8|99
1618936800000|2021-04-20 16:40:00|15167.8|15165.8|15163.3|15161.3|15168.3|15166.3|15161.3|15159.3|122
1618937100000|2021-04-20 16:45:00|15163.8|15161.8|15162.8|15160.8|15166.3|15164.3|15161.3|15159.3|70
1618937400000|2021-04-20 16:50:00|15162.3|15160.3|15158.3|15156.3|15169.3|15167.3|15156.3|15154.3|111
1618937700000|2021-04-20 16:55:00|15157.8|15155.8|15170.8|15168.8|15171.8|15169.8|15157.3|15155.3|92
1618938000000|2021-04-20 17:00:00|15169.8|15167.8|15165.8|15163.8|15171.3|15169.3|15162.8|15160.8|100
1618938300000|2021-04-20 17:05:00|15165.3|15163.3|15163.8|15161.8|15168.3|15166.3|15162.3|15160.3|44
1618938600000|2021-04-20 17:10:00|15164.3|15162.3|15161.8|15159.8|15165.3|15163.3|15159.3|15157.3|75
1618938900000|2021-04-20 17:15:00|15161.3|15159.3|15171.3|15169.3|15172.8|15170.8|15160.3|15158.3|87
1618939200000|2021-04-20 17:20:00|15172.3|15170.3|15157.3|15155.3|15172.8|15170.8|15155.3|15153.3|123
1618939500000|2021-04-20 17:25:00|15156.8|15154.8|15150.3|15148.3|15157.8|15155.8|15149.3|15147.3|69
1618939800000|2021-04-20 17:30:00|15149.8|15147.8|15148.8|15146.8|15155.3|15153.3|15148.3|15146.3|80
1618940100000|2021-04-20 17:35:00|15149.3|15147.3|15153.3|15151.3|15154.3|15152.3|15146.3|15144.3|104
1618940400000|2021-04-20 17:40:00|15152.8|15150.8|15154.8|15152.8|15158.3|15156.3|15149.8|15147.8|60
1618940700000|2021-04-20 17:45:00|15154.3|15152.3|15155.8|15153.8|15161.3|15159.3|15152.8|15150.8|27
1618941000000|2021-04-20 17:50:00|15155.3|15153.3|15155.8|15153.8|15161.3|15159.3|15154.3|15152.3|95
1618941300000|2021-04-20 17:55:00|15156.3|15154.3|15161.8|15159.8|15163.3|15161.3|15155.3|15153.3|66
1618941600000|2021-04-20 18:00:00|15162.3|15160.3|15167.3|15165.3|15167.3|15165.3|15161.8|15159.8|29
1618941900000|2021-04-20 18:05:00|15167.8|15165.8|15168.3|15166.3|15169.3|15167.3|15163.8|15161.8|94
1618942200000|2021-04-20 18:10:00|15168.8|15166.8|15163.3|15161.3|15168.8|15166.8|15162.8|15160.8|76
1618942500000|2021-04-20 18:15:00|15162.8|15160.8|15161.8|15159.8|15163.8|15161.8|15158.3|15156.3|29
1618942800000|2021-04-20 18:20:00|15161.3|15159.3|15158.3|15156.3|15164.3|15162.3|15158.3|15156.3|26
1618943100000|2021-04-20 18:25:00|15157.8|15155.8|15152.3|15150.3|15158.8|15156.8|15150.8|15148.8|59
1618943400000|2021-04-20 18:30:00|15151.3|15149.3|15132.8|15130.8|15151.3|15149.3|15131.8|15129.8|177
1618943700000|2021-04-20 18:35:00|15132.3|15130.3|15139.3|15137.3|15140.8|15138.8|15130.8|15128.8|115
1618944000000|2021-04-20 18:40:00|15139.8|15137.8|15143.8|15141.8|15144.3|15142.3|15137.8|15135.8|57
1618944300000|2021-04-20 18:45:00|15143.3|15141.3|15147.8|15145.8|15148.3|15146.3|15139.8|15137.8|77
1618944600000|2021-04-20 18:50:00|15147.3|15145.3|15147.8|15145.8|15153.8|15151.8|15147.3|15145.3|77
1618944900000|2021-04-20 18:55:00|15147.3|15145.3|15139.8|15137.8|15147.3|15145.3|15136.8|15134.8|134
1618945200000|2021-04-20 19:00:00|15140.3|15138.3|15149.8|15147.8|15151.3|15149.3|15139.3|15137.3|102
1618945500000|2021-04-20 19:05:00|15149.3|15147.3|15158.8|15156.8|15159.3|15157.3|15148.8|15146.8|84
1618945800000|2021-04-20 19:10:00|15159.3|15157.3|15163.8|15161.8|15163.8|15161.8|15152.8|15150.8|99
1618946100000|2021-04-20 19:15:00|15164.3|15162.3|15163.8|15161.8|15167.3|15165.3|15159.8|15157.8|102
1618946400000|2021-04-20 19:20:00|15163.3|15161.3|15164.8|15162.8|15167.3|15165.3|15160.8|15158.8|46
1618946700000|2021-04-20 19:25:00|15164.3|15162.3|15162.3|15160.3|15165.8|15163.8|15158.3|15156.3|70
1618947000000|2021-04-20 19:30:00|15162.8|15160.8|15163.8|15161.8|15167.3|15165.3|15160.3|15158.3|73
1618947300000|2021-04-20 19:35:00|15164.3|15162.3|15167.8|15165.8|15170.3|15168.3|15162.8|15160.8|104
1618947600000|2021-04-20 19:40:00|15167.3|15165.3|15179.8|15177.8|15180.8|15178.8|15167.3|15165.3|165
1618947900000|2021-04-20 19:45:00|15179.3|15177.3|15182.3|15180.3|15183.8|15181.8|15178.3|15176.3|151
1618948200000|2021-04-20 19:50:00|15181.8|15179.8|15182.3|15180.3|15185.8|15183.8|15179.8|15177.8|220
1618948500000|2021-04-20 19:55:00|15182.8|15180.8|15160.8|15158.8|15182.8|15180.8|15155.3|15153.3|289
1618948800000|2021-04-20 20:00:00|15160.3|15158.3|15147|15142|15166.9|15161.9|15144.5|15139.5|12
1618949100000|2021-04-20 20:05:00|15146.2|15141.2|15144.4|15139.4|15150.5|15145.5|15144.4|15139.4|0
1618949400000|2021-04-20 20:10:00|15145.2|15140.2|15144.8|15139.8|15148.5|15143.5|15141.9|15136.9|0
1618949700000|2021-04-20 20:15:00|15145.7|15140.7|15144.4|15139.4|15145.7|15140.7|15142.4|15137.4|0
1618950000000|2021-04-20 20:20:00|15144.3|15139.3|15143.4|15138.4|15144.4|15139.4|15143.4|15138.4|0
1618950300000|2021-04-20 20:25:00|15143.9|15138.9|15143.2|15138.2|15143.9|15138.9|15142|15137|0
1618950600000|2021-04-20 20:30:00|15143.5|15138.5|15143.2|15138.2|15145.2|15140.2|15141.8|15136.8|0
1618950900000|2021-04-20 20:35:00|15142.4|15137.4|15138.7|15133.7|15143.2|15138.2|15138.7|15133.7|0
1618951200000|2021-04-20 20:40:00|15139.6|15134.6|15141|15136|15143.1|15138.1|15138.7|15133.7|0
1618951500000|2021-04-20 20:45:00|15141.8|15136.8|15139.6|15134.6|15141.9|15136.9|15138.3|15133.3|0
1618951800000|2021-04-20 20:50:00|15138.8|15133.8|15136.9|15131.9|15140.2|15135.2|15136.9|15131.9|0
1618952100000|2021-04-20 20:55:00|15138.5|15133.5|15139.8|15134.8|15140.4|15135.4|15137.6|15132.6|0
1618952400000|2021-04-20 21:00:00|15140.3|15135.3|15140.2|15135.2|15141.2|15136.2|15139.2|15134.2|0
1618952700000|2021-04-20 21:05:00|15139.9|15134.9|15146.5|15141.5|15149|15144|15139.9|15134.9|0
1618953000000|2021-04-20 21:10:00|15146.6|15141.6|15146.7|15141.7|15147.1|15142.1|15146.2|15141.2|0
1618953300000|2021-04-20 21:15:00|15146.8|15141.8|15146.6|15141.6|15147.3|15142.3|15146.6|15141.6|0
1618953600000|2021-04-20 21:20:00|15146.7|15141.7|15146.9|15141.9|15147.2|15142.2|15146.7|15141.7|0
1618953900000|2021-04-20 21:25:00|15147.3|15142.3|15147.7|15142.7|15148|15143|15147.3|15142.3|0
1618954200000|2021-04-20 21:30:00|15147.5|15142.5|15147.1|15142.1|15147.5|15142.5|15147.1|15142.1|0
1618954500000|2021-04-20 21:35:00|15147.2|15142.2|15147.2|15142.2|15147.4|15142.4|15147.1|15142.1|0
1618954800000|2021-04-20 21:40:00|15146.9|15141.9|15147|15142|15147.3|15142.3|15146.8|15141.8|0
1618955100000|2021-04-20 21:45:00|15146.8|15141.8|15146.9|15141.9|15147|15142|15146.7|15141.7|0
1618955400000|2021-04-20 21:50:00|15146.8|15141.8|15146.8|15141.8|15146.8|15141.8|15146.8|15141.8|0
1618955700000|2021-04-20 21:55:00|15146.9|15141.9|15144.8|15139.8|15146.9|15141.9|15144.1|15139.1|0
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15145.1|15140.1|15148.5|15143.5|15142.3|15137.3|0
1618956300000|2021-04-20 22:05:00|15144.3|15139.3|15145.7|15140.7|15147.3|15142.3|15144.2|15139.2|0
1618956600000|2021-04-20 22:10:00|15146.5|15141.5|15146.6|15141.6|15147.3|15142.3|15145.7|15140.7|0
1618956900000|2021-04-20 22:15:00|15147.5|15142.5|15147.5|15142.5|15147.5|15142.5|15146.6|15141.6|0
1618957200000|2021-04-20 22:20:00|15148.3|15143.3|15145.8|15140.8|15148.3|15143.3|15144.3|15139.3|0
1618957500000|2021-04-20 22:25:00|15145|15140|15148.1|15143.1|15150.4|15145.4|15145|15140|0
1618957800000|2021-04-20 22:30:00|15148.9|15143.9|15147.3|15142.3|15149.8|15144.8|15144.8|15139.8|0
1618958100000|2021-04-20 22:35:00|15146.5|15141.5|15148.5|15143.5|15149.3|15144.3|15146.5|15141.5|0
1618958400000|2021-04-20 22:40:00|15149.3|15144.3|15148.4|15143.4|15150.2|15145.2|15146.1|15141.1|0
1618958700000|2021-04-20 22:45:00|15147.6|15142.6|15149.2|15144.2|15150|15145|15147.6|15142.6|0
1618959000000|2021-04-20 22:50:00|15149.6|15144.6|15150.1|15145.1|15150.1|15145.1|15149.2|15144.2|0
1618959300000|2021-04-20 22:55:00|15150.9|15145.9|15148.5|15143.5|15151.8|15146.8|15147.2|15142.2|0
1618959600000|2021-04-20 23:00:00|15149.3|15144.3|15148.3|15143.3|15150|15145|15144.3|15139.3|0
1618959900000|2021-04-20 23:05:00|15149.1|15144.1|15146.5|15141.5|15150|15145|15145.7|15140.7|0
1618960200000|2021-04-20 23:10:00|15147.3|15142.3|15148.1|15143.1|15148.9|15143.9|15144.8|15139.8|0
1618960500000|2021-04-20 23:15:00|15147.2|15142.2|15148.1|15143.1|15148.4|15143.4|15144.7|15139.7|0
1618960800000|2021-04-20 23:20:00|15147.2|15142.2|15148|15143|15148.8|15143.8|15146.4|15141.4|0
1618961100000|2021-04-20 23:25:00|15147.5|15142.5|15149|15144|15149.8|15144.8|15146.3|15141.3|0
1618961400000|2021-04-20 23:30:00|15148.2|15143.2|15141.1|15136.1|15149|15144|15140.3|15135.3|0
1618961700000|2021-04-20 23:35:00|15141.5|15136.5|15142.7|15137.7|15143.6|15138.6|15141.1|15136.1|0
1618962000000|2021-04-20 23:40:00|15141.9|15136.9|15147.9|15142.9|15150.2|15145.2|15141.9|15136.9|0
1618962300000|2021-04-20 23:45:00|15147|15142|15149.6|15144.6|15151.3|15146.3|15147|15142|0
1618962600000|2021-04-20 23:50:00|15150.5|15145.5|15144.7|15139.7|15150.5|15145.5|15143|15138|0
1618962900000|2021-04-20 23:55:00|15145.5|15140.5|15144.6|15139.6|15145.5|15140.5|15143|15138|0
1618963200000|2021-04-21 00:00:00|15145.5|15140.5|15142.3|15137.3|15148|15143|15138|15133|0
1618963500000|2021-04-21 00:05:00|15141.9|15136.9|15142.6|15137.6|15145|15140|15135.9|15130.9|0
1618963800000|2021-04-21 00:10:00|15141.8|15136.8|15147.6|15142.6|15147.6|15142.6|15141.8|15136.8|0
1618964100000|2021-04-21 00:15:00|15147.5|15142.5|15155.3|15151.3|15173.8|15169.8|15146.7|15141.7|82
1618964400000|2021-04-21 00:20:00|15155.8|15151.8|15162.8|15158.8|15166.8|15162.8|15155.8|15151.8|30
1618964700000|2021-04-21 00:25:00|15163.3|15159.3|15165.3|15161.3|15168.3|15164.3|15161.8|15157.8|21
1618965000000|2021-04-21 00:30:00|15164.8|15160.8|15172.8|15168.8|15174.3|15170.3|15162.8|15158.8|33
1618965300000|2021-04-21 00:35:00|15172.3|15168.3|15168.3|15164.3|15177.3|15173.3|15167.3|15163.3|17
1618965600000|2021-04-21 00:40:00|15168.8|15164.8|15168.3|15164.3|15174.3|15170.3|15167.3|15163.3|10
1618965900000|2021-04-21 00:45:00|15167.8|15163.8|15166.3|15162.3|15170.3|15166.3|15160.3|15156.3|28
1618966200000|2021-04-21 00:50:00|15165.8|15161.8|15164.8|15160.8|15170.8|15166.8|15164.8|15160.8|4
1618966500000|2021-04-21 00:55:00|15164.3|15160.3|15164.3|15160.3|15168.8|15164.8|15160.3|15156.3|6
1618966800000|2021-04-21 01:00:00|15165.3|15161.3|15156.3|15152.3|15167.3|15163.3|15152.8|15148.8|9
1618967100000|2021-04-21 01:05:00|15156.8|15152.8|15157.3|15153.3|15159.8|15155.8|15156.8|15152.8|17
1618967400000|2021-04-21 01:10:00|15156.8|15152.8|15147.3|15143.3|15156.8|15152.8|15145.3|15141.3|12
1618967700000|2021-04-21 01:15:00|15146.8|15142.8|15137.3|15133.3|15146.8|15142.8|15137.3|15133.3|17
1618968000000|2021-04-21 01:20:00|15136.8|15132.8|15144.8|15140.8|15145.8|15141.8|15136.8|15132.8|17
1618968300000|2021-04-21 01:25:00|15145.3|15141.3|15139.3|15135.3|15145.8|15141.8|15136.8|15132.8|14
1618968600000|2021-04-21 01:30:00|15138.8|15134.8|15147.3|15143.3|15149.8|15145.8|15137.3|15133.3|49
1618968900000|2021-04-21 01:35:00|15146.8|15142.8|15151.3|15147.3|15153.8|15149.8|15144.3|15140.3|41
1618969200000|2021-04-21 01:40:00|15151.8|15147.8|15139.3|15135.3|15151.8|15147.8|15137.3|15133.3|40
1618969500000|2021-04-21 01:45:00|15138.8|15134.8|15142.8|15138.8|15146.3|15142.3|15135.3|15131.3|32
1618969800000|2021-04-21 01:50:00|15142.3|15138.3|15137.3|15133.3|15144.8|15140.8|15135.8|15131.8|18
1618970100000|2021-04-21 01:55:00|15136.8|15132.8|15129.3|15125.3|15136.8|15132.8|15129.3|15125.3|14
1618970400000|2021-04-21 02:00:00|15130.3|15126.3|15119.8|15115.8|15130.8|15126.8|15115.8|15111.8|52
1618970700000|2021-04-21 02:05:00|15120.3|15116.3|15121.8|15117.8|15122.3|15118.3|15116.3|15112.3|24
1618971000000|2021-04-21 02:10:00|15122.3|15118.3|15130.8|15126.8|15130.8|15126.8|15119.3|15115.3|32
1618971300000|2021-04-21 02:15:00|15131.3|15127.3|15128.3|15124.3|15131.3|15127.3|15124.8|15120.8|20
1618971600000|2021-04-21 02:20:00|15128.8|15124.8|15123.3|15119.3|15128.8|15124.8|15122.3|15118.3|8
1618971900000|2021-04-21 02:25:00|15122.8|15118.8|15124.3|15120.3|15127.3|15123.3|15121.3|15117.3|3
1618972200000|2021-04-21 02:30:00|15123.8|15119.8|15125.8|15121.8|15127.8|15123.8|15121.8|15117.8|9
1618972500000|2021-04-21 02:35:00|15125.3|15121.3|15131.3|15127.3|15131.8|15127.8|15124.3|15120.3|25
1618972800000|2021-04-21 02:40:00|15130.8|15126.8|15123.8|15119.8|15131.3|15127.3|15123.3|15119.3|31
1618973100000|2021-04-21 02:45:00|15124.8|15120.8|15127.3|15123.3|15130.3|15126.3|15123.3|15119.3|17
1618973400000|2021-04-21 02:50:00|15127.8|15123.8|15139.3|15135.3|15140.3|15136.3|15127.3|15123.3|18
1618973700000|2021-04-21 02:55:00|15138.8|15134.8|15139.3|15135.3|15140.8|15136.8|15135.3|15131.3|10
1618974000000|2021-04-21 03:00:00|15138.8|15134.8|15144.8|15140.8|15144.8|15140.8|15137.3|15133.3|15
1618974300000|2021-04-21 03:05:00|15144.3|15140.3|15143.3|15139.3|15145.8|15141.8|15140.3|15136.3|17
1618974600000|2021-04-21 03:10:00|15142.8|15138.8|15147.8|15143.8|15151.3|15147.3|15141.3|15137.3|25
1618974900000|2021-04-21 03:15:00|15148.3|15144.3|15140.3|15136.3|15149.8|15145.8|15139.3|15135.3|30
1618975200000|2021-04-21 03:20:00|15140.8|15136.8|15138.3|15134.3|15142.3|15138.3|15138.3|15134.3|7
1618975500000|2021-04-21 03:25:00|15137.8|15133.8|15142.3|15138.3|15143.8|15139.8|15137.3|15133.3|3
1618975800000|2021-04-21 03:30:00|15141.8|15137.8|15141.8|15137.8|15145.3|15141.3|15137.3|15133.3|15
1618976100000|2021-04-21 03:35:00|15142.3|15138.3|15136.3|15132.3|15144.3|15140.3|15133.8|15129.8|4
1618976400000|2021-04-21 03:40:00|15136.8|15132.8|15133.3|15129.3|15137.3|15133.3|15125.8|15121.8|15
1618976700000|2021-04-21 03:45:00|15133.8|15129.8|15132.8|15128.8|15135.8|15131.8|15130.8|15126.8|7
1618977000000|2021-04-21 03:50:00|15133.3|15129.3|15140.3|15136.3|15140.3|15136.3|15130.8|15126.8|3
1618977300000|2021-04-21 03:55:00|15141.3|15137.3|15142.3|15138.3|15144.3|15140.3|15141.3|15137.3|5
1618977600000|2021-04-21 04:00:00|15142.8|15138.8|15145.3|15141.3|15145.8|15141.8|15139.8|15135.8|7
1618977900000|2021-04-21 04:05:00|15147.3|15143.3|15153.3|15149.3|15158.8|15154.8|15146.8|15142.8|27
1618978200000|2021-04-21 04:10:00|15153.8|15149.8|15152.3|15148.3|15155.8|15151.8|15150.8|15146.8|3
1618978500000|2021-04-21 04:15:00|15151.8|15147.8|15152.3|15148.3|15157.3|15153.3|15151.3|15147.3|9
1618978800000|2021-04-21 04:20:00|15151.8|15147.8|15153.8|15149.8|15155.8|15151.8|15147.8|15143.8|17
1618979100000|2021-04-21 04:25:00|15154.3|15150.3|15146.3|15142.3|15155.3|15151.3|15146.3|15142.3|3
1618979400000|2021-04-21 04:30:00|15146.8|15142.8|15149.3|15145.3|15152.8|15148.8|15146.8|15142.8|17
1618979700000|2021-04-21 04:35:00|15149.8|15145.8|15148.8|15144.8|15152.3|15148.3|15148.8|15144.8|2
1618980000000|2021-04-21 04:40:00|15148.3|15144.3|15152.8|15148.8|15155.8|15151.8|15145.3|15141.3|10
1618980300000|2021-04-21 04:45:00|15152.3|15148.3|15158.3|15154.3|15158.8|15154.8|15151.8|15147.8|9
1618980600000|2021-04-21 04:50:00|15158.8|15154.8|15160.8|15156.8|15160.8|15156.8|15156.8|15152.8|9
1618980900000|2021-04-21 04:55:00|15161.3|15157.3|15160.8|15156.8|15163.3|15159.3|15160.8|15156.8|9
1618981200000|2021-04-21 05:00:00|15161.3|15157.3|15156.8|15152.8|15165.8|15161.8|15153.3|15149.3|43
1618981500000|2021-04-21 05:05:00|15156.3|15152.3|15151.8|15147.8|15156.8|15152.8|15148.8|15144.8|41
1618981800000|2021-04-21 05:10:00|15151.3|15147.3|15144.3|15140.3|15152.3|15148.3|15144.3|15140.3|32
1618982100000|2021-04-21 05:15:00|15143.3|15139.3|15149.3|15145.3|15150.3|15146.3|15142.3|15138.3|41
1618982400000|2021-04-21 05:20:00|15148.8|15144.8|15151.8|15147.8|15153.8|15149.8|15147.8|15143.8|16
1618982700000|2021-04-21 05:25:00|15152.3|15148.3|15158.3|15154.3|15159.8|15155.8|15152.3|15148.3|32
1618983000000|2021-04-21 05:30:00|15157.8|15153.8|15159.8|15155.8|15163.3|15159.3|15153.3|15149.3|18
1618983300000|2021-04-21 05:35:00|15160.3|15156.3|15160.8|15156.8|15162.8|15158.8|15157.8|15153.8|17
1618983600000|2021-04-21 05:40:00|15160.3|15156.3|15158.8|15154.8|15161.8|15157.8|15154.3|15150.3|31
1618983900000|2021-04-21 05:45:00|15158.3|15154.3|15161.8|15157.8|15164.8|15160.8|15155.3|15151.3|25
1618984200000|2021-04-21 05:50:00|15161.3|15157.3|15161.8|15157.8|15163.8|15159.8|15161.3|15157.3|21
1618984500000|2021-04-21 05:55:00|15162.3|15158.3|15161.3|15157.3|15163.8|15159.8|15161.3|15157.3|22
1618984800000|2021-04-21 06:00:00|15160.3|15158.3|15158.8|15156.8|15162.3|15160.3|15144.8|15142.8|310
1618985100000|2021-04-21 06:05:00|15159.3|15157.3|15153.3|15151.3|15161.8|15159.8|15147.3|15145.3|228
1618985400000|2021-04-21 06:10:00|15153.8|15151.8|15154.3|15152.3|15157.3|15155.3|15147.8|15145.8|214
1618985700000|2021-04-21 06:15:00|15154.8|15152.8|15164.8|15162.8|15167.3|15165.3|15152.8|15150.8|159
1618986000000|2021-04-21 06:20:00|15164.3|15162.3|15164.8|15162.8|15171.8|15169.8|15161.8|15159.8|189
1618986300000|2021-04-21 06:25:00|15164.3|15162.3|15170.3|15168.3|15171.8|15169.8|15163.3|15161.3|154
1618986600000|2021-04-21 06:30:00|15170.8|15168.8|15182.3|15180.3|15183.3|15181.3|15169.8|15167.8|201
1618986900000|2021-04-21 06:35:00|15181.8|15179.8|15187.3|15185.3|15189.8|15187.8|15181.3|15179.3|267
1618987200000|2021-04-21 06:40:00|15187.8|15185.8|15189.3|15187.3|15191.3|15189.3|15186.3|15184.3|133
1618987500000|2021-04-21 06:45:00|15188.8|15186.8|15183.8|15181.8|15190.8|15188.8|15183.8|15181.8|155
1618987800000|2021-04-21 06:50:00|15183.3|15181.3|15185.8|15183.8|15187.3|15185.3|15182.3|15180.3|112
1618988100000|2021-04-21 06:55:00|15185.3|15183.3|15191.8|15189.8|15195.8|15193.8|15184.3|15182.3|256
1618988400000|2021-04-21 07:00:00|15191.4|15190.2|15174.4|15173.2|15197.4|15196.2|15170.9|15169.7|1511
1618988700000|2021-04-21 07:05:00|15174.9|15173.7|15160.4|15159.2|15192.4|15191.2|15157.9|15156.7|1354
1618989000000|2021-04-21 07:10:00|15159.9|15158.7|15142.9|15141.7|15167.9|15166.7|15134.9|15133.7|1575
1618989300000|2021-04-21 07:15:00|15142.4|15141.2|15155.4|15154.2|15169.9|15168.7|15142.4|15141.2|1248
1618989600000|2021-04-21 07:20:00|15154.9|15153.7|15175.4|15174.2|15184.9|15183.7|15151.9|15150.7|1076
1618989900000|2021-04-21 07:25:00|15174.9|15173.7|15161.4|15160.2|15179.4|15178.2|15152.9|15151.7|690
1618990200000|2021-04-21 07:30:00|15160.9|15159.7|15173.4|15172.2|15178.9|15177.7|15157.4|15156.2|812
1618990500000|2021-04-21 07:35:00|15173.9|15172.7|15189.4|15188.2|15189.9|15188.7|15172.4|15171.2|641
1618990800000|2021-04-21 07:40:00|15189.9|15188.7|15200.4|15199.2|15202.4|15201.2|15186.4|15185.2|853
1618991100000|2021-04-21 07:45:00|15199.9|15198.7|15189.9|15188.7|15204.9|15203.7|15188.9|15187.7|967
1618991400000|2021-04-21 07:50:00|15189.4|15188.2|15188.4|15187.2|15196.9|15195.7|15186.9|15185.7|540
1618991700000|2021-04-21 07:55:00|15188.9|15187.7|15185.4|15184.2|15195.4|15194.2|15182.4|15181.2|657
1618992000000|2021-04-21 08:00:00|15184.9|15183.7|15191.4|15190.2|15196.4|15195.2|15182.4|15181.2|457
1618992300000|2021-04-21 08:05:00|15190.9|15189.7|15182.4|15181.2|15192.9|15191.7|15180.4|15179.2|502
1618992600000|2021-04-21 08:10:00|15180.9|15179.7|15173.4|15172.2|15183.9|15182.7|15170.4|15169.2|420
1618992900000|2021-04-21 08:15:00|15172.9|15171.7|15168.9|15167.7|15185.9|15184.7|15166.4|15165.2|496
1618993200000|2021-04-21 08:20:00|15168.4|15167.2|15174.9|15173.7|15182.4|15181.2|15168.4|15167.2|376
1618993500000|2021-04-21 08:25:00|15173.9|15172.7|15169.4|15168.2|15180.4|15179.2|15166.9|15165.7|338
1618993800000|2021-04-21 08:30:00|15168.9|15167.7|15160.4|15159.2|15169.9|15168.7|15159.9|15158.7|285
1618994100000|2021-04-21 08:35:00|15160.9|15159.7|15156.4|15155.2|15167.4|15166.2|15154.9|15153.7|340
1618994400000|2021-04-21 08:40:00|15156.9|15155.7|15153.9|15152.7|15160.4|15159.2|15150.9|15149.7|298
1618994700000|2021-04-21 08:45:00|15153.4|15152.2|15159.4|15158.2|15165.4|15164.2|15152.9|15151.7|388
1618995000000|2021-04-21 08:50:00|15159.9|15158.7|15154.4|15153.2|15165.4|15164.2|15151.9|15150.7|338
1618995300000|2021-04-21 08:55:00|15154.9|15153.7|15166.4|15165.2|15166.9|15165.7|15150.4|15149.2|338
1618995600000|2021-04-21 09:00:00|15166.9|15165.7|15165.9|15164.7|15176.4|15175.2|15165.4|15164.2|303
1618995900000|2021-04-21 09:05:00|15165.4|15164.2|15163.9|15162.7|15168.4|15167.2|15160.4|15159.2|240
1618996200000|2021-04-21 09:10:00|15164.4|15163.2|15154.9|15153.7|15164.9|15163.7|15153.4|15152.2|329
1618996500000|2021-04-21 09:15:00|15155.4|15154.2|15156.4|15155.2|15158.4|15157.2|15148.9|15147.7|313
1618996800000|2021-04-21 09:20:00|15155.9|15154.7|15163.4|15162.2|15166.9|15165.7|15155.4|15154.2|236
1618997100000|2021-04-21 09:25:00|15162.9|15161.7|15164.9|15163.7|15166.4|15165.2|15160.4|15159.2|158
1618997400000|2021-04-21 09:30:00|15165.4|15164.2|15159.4|15158.2|15165.4|15164.2|15153.9|15152.7|318
1618997700000|2021-04-21 09:35:00|15159.9|15158.7|15140.4|15139.2|15160.4|15159.2|15139.4|15138.2|440
1618998000000|2021-04-21 09:40:00|15141.4|15140.2|15140.9|15139.7|15151.9|15150.7|15131.9|15130.7|515
1618998300000|2021-04-21 09:45:00|15141.4|15140.2|15141.9|15140.7|15144.4|15143.2|15134.9|15133.7|412
1618998600000|2021-04-21 09:50:00|15142.4|15141.2|15139.9|15138.7|15151.4|15150.2|15139.4|15138.2|301
1618998900000|2021-04-21 09:55:00|15140.4|15139.2|15132.9|15131.7|15141.4|15140.2|15132.4|15131.2|458
1618999200000|2021-04-21 10:00:00|15133.4|15132.2|15129.9|15128.7|15135.9|15134.7|15125.4|15124.2|292
1618999500000|2021-04-21 10:05:00|15129.4|15128.2|15141.4|15140.2|15146.9|15145.7|15128.4|15127.2|349
1618999800000|2021-04-21 10:10:00|15141.9|15140.7|15133.4|15132.2|15144.4|15143.2|15128.4|15127.2|305
1619000100000|2021-04-21 10:15:00|15132.9|15131.7|15117.9|15116.7|15149.9|15148.7|15114.4|15113.2|747
1619000400000|2021-04-21 10:20:00|15117.4|15116.2|15112.4|15111.2|15122.4|15121.2|15111.4|15110.2|288
1619000700000|2021-04-21 10:25:00|15111.9|15110.7|15129.9|15128.7|15130.4|15129.2|15110.4|15109.2|481
1619001000000|2021-04-21 10:30:00|15130.4|15129.2|15135.9|15134.7|15142.4|15141.2|15129.4|15128.2|310
1619001300000|2021-04-21 10:35:00|15135.4|15134.2|15147.9|15146.7|15148.4|15147.2|15134.4|15133.2|269
1619001600000|2021-04-21 10:40:00|15148.4|15147.2|15158.4|15157.2|15158.9|15157.7|15147.9|15146.7|290
1619001900000|2021-04-21 10:45:00|15157.9|15156.7|15162.9|15161.7|15166.4|15165.2|15155.9|15154.7|366
1619002200000|2021-04-21 10:50:00|15163.4|15162.2|15162.9|15161.7|15170.4|15169.2|15162.4|15161.2|310
1619002500000|2021-04-21 10:55:00|15162.4|15161.2|15184.4|15183.2|15185.4|15184.2|15162.4|15161.2|440
1619002800000|2021-04-21 11:00:00|15183.4|15182.2|15175.9|15174.7|15183.9|15182.7|15172.4|15171.2|293
1619003100000|2021-04-21 11:05:00|15175.4|15174.2|15166.9|15165.7|15177.4|15176.2|15166.4|15165.2|251
1619003400000|2021-04-21 11:10:00|15167.4|15166.2|15162.9|15161.7|15168.4|15167.2|15161.4|15160.2|250
1619003700000|2021-04-21 11:15:00|15162.4|15161.2|15168.9|15167.7|15170.4|15169.2|15159.4|15158.2|177
1619004000000|2021-04-21 11:20:00|15168.4|15167.2|15163.9|15162.7|15168.9|15167.7|15160.9|15159.7|217
1619004300000|2021-04-21 11:25:00|15164.4|15163.2|15152.4|15151.2|15166.4|15165.2|15152.4|15151.2|225
1619004600000|2021-04-21 11:30:00|15152.9|15151.7|15155.4|15154.2|15157.4|15156.2|15150.9|15149.7|170
1619004900000|2021-04-21 11:35:00|15154.9|15153.7|15156.4|15155.2|15157.4|15156.2|15151.4|15150.2|145
1619005200000|2021-04-21 11:40:00|15156.8|15155.6|15154.3|15153.1|15160.8|15159.6|15152.8|15151.6|103
1619005500000|2021-04-21 11:45:00|15154.8|15153.6|15144.8|15143.6|15154.8|15153.6|15143.3|15142.1|266
1619005800000|2021-04-21 11:50:00|15143.8|15142.6|15141.8|15140.6|15147.8|15146.6|15140.8|15139.6|164
1619006100000|2021-04-21 11:55:00|15142.8|15141.6|15142.8|15141.6|15147.8|15146.6|15142.3|15141.1|167
1619006400000|2021-04-21 12:00:00|15143.3|15142.1|15129.8|15128.6|15144.8|15143.6|15125.8|15124.6|504
1619006700000|2021-04-21 12:05:00|15130.3|15129.1|15125.3|15124.1|15133.3|15132.1|15124.8|15123.6|189
1619007000000|2021-04-21 12:10:00|15124.8|15123.6|15131.3|15130.1|15131.8|15130.6|15122.8|15121.6|255
1619007300000|2021-04-21 12:15:00|15131.8|15130.6|15124.3|15123.1|15132.8|15131.6|15123.8|15122.6|286
1619007600000|2021-04-21 12:20:00|15124.8|15123.6|15123.8|15122.6|15124.8|15123.6|15115.8|15114.6|245
1619007900000|2021-04-21 12:25:00|15123.3|15122.1|15126.3|15125.1|15127.8|15126.6|15120.8|15119.6|263
1619008200000|2021-04-21 12:30:00|15125.8|15124.6|15104.8|15103.6|15129.3|15128.1|15099.8|15098.6|679
1619008500000|2021-04-21 12:35:00|15105.3|15104.1|15083.3|15082.1|15106.8|15105.6|15077.3|15076.1|1063
1619008800000|2021-04-21 12:40:00|15083.8|15082.6|15088.3|15087.1|15092.3|15091.1|15075.8|15074.6|629
1619009100000|2021-04-21 12:45:00|15088.8|15087.6|15102.3|15101.1|15102.8|15101.6|15086.8|15085.6|413
1619009400000|2021-04-21 12:50:00|15101.8|15100.6|15099.3|15098.1|15104.8|15103.6|15097.8|15096.6|285
1619009700000|2021-04-21 12:55:00|15099.8|15098.6|15088.8|15087.6|15102.8|15101.6|15086.3|15085.1|372
1619010000000|2021-04-21 13:00:00|15088.3|15087.1|15095.8|15094.6|15100.8|15099.6|15088.3|15087.1|303
1619010300000|2021-04-21 13:05:00|15096.3|15095.1|15099.8|15098.6|15101.8|15100.6|15087.8|15086.6|296
1619010600000|2021-04-21 13:10:00|15100.3|15099.1|15089.3|15088.1|15100.8|15099.6|15089.3|15088.1|280
1619010900000|2021-04-21 13:15:00|15088.8|15087.6|15086.8|15085.6|15098.3|15097.1|15085.8|15084.6|294
1619011200000|2021-04-21 13:20:00|15087.8|15086.6|15077.8|15076.6|15089.8|15088.6|15073.3|15072.1|339
1619011500000|2021-04-21 13:25:00|15077.3|15076.1|15091.8|15090.6|15092.8|15091.6|15073.8|15072.6|329
1619011800000|2021-04-21 13:30:00|15092.3|15091.1|15101.3|15100.1|15102.8|15101.6|15086.8|15085.6|857
1619012100000|2021-04-21 13:35:00|15101.8|15100.6|15109.8|15108.6|15112.8|15111.6|15098.8|15097.6|523
1619012400000|2021-04-21 13:40:00|15109.3|15108.1|15142.3|15141.1|15143.3|15142.1|15106.3|15105.1|957
1619012700000|2021-04-21 13:45:00|15141.8|15140.6|15173.3|15172.1|15179.8|15178.6|15141.8|15140.6|1033
1619013000000|2021-04-21 13:50:00|15173.8|15172.6|15172.8|15171.6|15178.8|15177.6|15163.3|15162.1|732
1619013300000|2021-04-21 13:55:00|15172.3|15171.1|15176.3|15175.1|15177.3|15176.1|15165.3|15164.1|651
1619013600000|2021-04-21 14:00:00|15176.8|15175.6|15187.8|15186.6|15194.8|15193.6|15173.8|15172.6|1156
1619013900000|2021-04-21 14:05:00|15187.3|15186.1|15185.3|15184.1|15199.3|15198.1|15180.8|15179.6|711
1619014200000|2021-04-21 14:10:00|15184.4|15183.2|15187.9|15186.7|15191.9|15190.7|15180.4|15179.2|392
1619014500000|2021-04-21 14:15:00|15187.4|15186.2|15198.4|15197.2|15201.4|15200.2|15177.9|15176.7|466
1619014800000|2021-04-21 14:20:00|15197.9|15196.7|15204.9|15203.7|15205.9|15204.7|15193.9|15192.7|665
1619015100000|2021-04-21 14:25:00|15205.4|15204.2|15198.4|15197.2|15210.9|15209.7|15195.9|15194.7|626
1619015400000|2021-04-21 14:30:00|15197.9|15196.7|15192.9|15191.7|15203.4|15202.2|15189.4|15188.2|494
1619015700000|2021-04-21 14:35:00|15193.4|15192.2|15188.9|15187.7|15197.9|15196.7|15186.9|15185.7|296
1619016000000|2021-04-21 14:40:00|15188.4|15187.2|15193.9|15192.7|15196.4|15195.2|15188.4|15187.2|197
1619016300000|2021-04-21 14:45:00|15194.4|15193.2|15191.4|15190.2|15201.9|15200.7|15191.4|15190.2|299
1619016600000|2021-04-21 14:50:00|15190.9|15189.7|15187.9|15186.7|15198.9|15197.7|15186.9|15185.7|287
1619016900000|2021-04-21 14:55:00|15187.4|15186.2|15192.9|15191.7|15194.9|15193.7|15186.4|15185.2|328
1619017200000|2021-04-21 15:00:00|15193.4|15192.2|15203.9|15202.7|15208.4|15207.2|15189.9|15188.7|439
1619017500000|2021-04-21 15:05:00|15203.4|15202.2|15203.4|15202.2|15211.9|15210.7|15201.9|15200.7|588
1619017800000|2021-04-21 15:10:00|15203.9|15202.7|15200.9|15199.7|15206.4|15205.2|15197.9|15196.7|459
1619018100000|2021-04-21 15:15:00|15201.4|15200.2|15196.9|15195.7|15201.4|15200.2|15192.9|15191.7|317
1619018400000|2021-04-21 15:20:00|15196.4|15195.2|15182.9|15181.7|15196.9|15195.7|15180.9|15179.7|595
1619018700000|2021-04-21 15:25:00|15183.9|15182.7|15193.9|15192.7|15197.9|15196.7|15182.9|15181.7|799
1619019000000|2021-04-21 15:30:00|15194.3|15192.3|15192.3|15190.3|15195.3|15193.3|15183.3|15181.3|946
1619019300000|2021-04-21 15:35:00|15190.8|15188.8|15201.8|15199.8|15203.3|15201.3|15190.8|15188.8|568
1619019600000|2021-04-21 15:40:00|15202.3|15200.3|15203.3|15201.3|15205.3|15203.3|15199.3|15197.3|267
1619019900000|2021-04-21 15:45:00|15202.8|15200.8|15204.8|15202.8|15208.3|15206.3|15202.3|15200.3|147
1619020200000|2021-04-21 15:50:00|15204.3|15202.3|15212.3|15210.3|15213.3|15211.3|15204.3|15202.3|177
1619020500000|2021-04-21 15:55:00|15213.3|15211.3|15222.3|15220.3|15222.8|15220.8|15211.3|15209.3|391
1619020800000|2021-04-21 16:00:00|15223.3|15221.3|15221.3|15219.3|15223.8|15221.8|15216.3|15214.3|138
1619021100000|2021-04-21 16:05:00|15220.8|15218.8|15217.3|15215.3|15221.3|15219.3|15216.3|15214.3|68
1619021400000|2021-04-21 16:10:00|15216.3|15214.3|15218.3|15216.3|15220.3|15218.3|15215.3|15213.3|148
1619021700000|2021-04-21 16:15:00|15218.8|15216.8|15223.8|15221.8|15224.8|15222.8|15218.3|15216.3|61
1619022000000|2021-04-21 16:20:00|15223.3|15221.3|15220.3|15218.3|15225.3|15223.3|15220.3|15218.3|108
1619022300000|2021-04-21 16:25:00|15220.8|15218.8|15213.3|15211.3|15221.3|15219.3|15213.3|15211.3|74
1619022600000|2021-04-21 16:30:00|15215.3|15213.3|15213.8|15211.8|15216.8|15214.8|15211.8|15209.8|73
1619022900000|2021-04-21 16:35:00|15214.3|15212.3|15216.3|15214.3|15216.8|15214.8|15213.3|15211.3|29
1619023200000|2021-04-21 16:40:00|15216.8|15214.8|15217.3|15215.3|15218.3|15216.3|15214.3|15212.3|67
1619023500000|2021-04-21 16:45:00|15217.8|15215.8|15213.8|15211.8|15218.8|15216.8|15211.3|15209.3|49
1619023800000|2021-04-21 16:50:00|15214.3|15212.3|15216.3|15214.3|15218.3|15216.3|15213.3|15211.3|33
1619024100000|2021-04-21 16:55:00|15215.8|15213.8|15216.3|15214.3|15216.3|15214.3|15211.8|15209.8|53
1619024400000|2021-04-21 17:00:00|15215.3|15213.3|15220.3|15218.3|15220.8|15218.8|15214.3|15212.3|72
1619024700000|2021-04-21 17:05:00|15220.8|15218.8|15222.8|15220.8|15224.8|15222.8|15214.3|15212.3|96
1619025000000|2021-04-21 17:10:00|15222.3|15220.3|15219.8|15217.8|15225.3|15223.3|15218.3|15216.3|27
1619025300000|2021-04-21 17:15:00|15219.3|15217.3|15221.8|15219.8|15223.3|15221.3|15216.3|15214.3|46
1619025600000|2021-04-21 17:20:00|15221.3|15219.3|15223.3|15221.3|15224.3|15222.3|15219.3|15217.3|49
1619025900000|2021-04-21 17:25:00|15222.8|15220.8|15219.3|15217.3|15223.3|15221.3|15217.8|15215.8|73
1619026200000|2021-04-21 17:30:00|15219.8|15217.8|15219.8|15217.8|15223.3|15221.3|15218.8|15216.8|45
1619026500000|2021-04-21 17:35:00|15220.3|15218.3|15223.8|15221.8|15224.3|15222.3|15217.8|15215.8|64
1619026800000|2021-04-21 17:40:00|15224.3|15222.3|15223.3|15221.3|15225.3|15223.3|15222.8|15220.8|38
1619027100000|2021-04-21 17:45:00|15222.8|15220.8|15223.3|15221.3|15225.3|15223.3|15222.3|15220.3|32
1619027400000|2021-04-21 17:50:00|15223.8|15221.8|15224.3|15222.3|15227.3|15225.3|15223.3|15221.3|67
1619027700000|2021-04-21 17:55:00|15224.8|15222.8|15227.3|15225.3|15228.3|15226.3|15224.3|15222.3|48
1619028000000|2021-04-21 18:00:00|15227.8|15225.8|15230.3|15228.3|15232.3|15230.3|15227.3|15225.3|112
1619028300000|2021-04-21 18:05:00|15230.8|15228.8|15230.8|15228.8|15231.8|15229.8|15230.3|15228.3|41
1619028600000|2021-04-21 18:10:00|15230.3|15228.3|15230.3|15228.3|15232.3|15230.3|15229.3|15227.3|79
1619028900000|2021-04-21 18:15:00|15230.8|15228.8|15230.8|15228.8|15232.3|15230.3|15230.3|15228.3|35
1619029200000|2021-04-21 18:20:00|15231.3|15229.3|15229.3|15227.3|15231.8|15229.8|15228.3|15226.3|52
1619029500000|2021-04-21 18:25:00|15228.8|15226.8|15228.3|15226.3|15231.3|15229.3|15228.3|15226.3|46
1619029800000|2021-04-21 18:30:00|15227.8|15225.8|15231.3|15229.3|15232.3|15230.3|15227.3|15225.3|35
1619030100000|2021-04-21 18:35:00|15231.8|15229.8|15234.3|15232.3|15235.3|15233.3|15231.3|15229.3|120
1619030400000|2021-04-21 18:40:00|15233.8|15231.8|15229.3|15227.3|15233.8|15231.8|15229.3|15227.3|53
1619030700000|2021-04-21 18:45:00|15228.8|15226.8|15228.3|15226.3|15232.3|15230.3|15228.3|15226.3|40
1619031000000|2021-04-21 18:50:00|15228.8|15226.8|15234.3|15232.3|15234.3|15232.3|15228.3|15226.3|45
1619031300000|2021-04-21 18:55:00|15233.8|15231.8|15234.3|15232.3|15235.3|15233.3|15231.8|15229.8|34
1619031600000|2021-04-21 19:00:00|15233.3|15231.3|15234.8|15232.8|15238.3|15236.3|15232.8|15230.8|80
1619031900000|2021-04-21 19:05:00|15234.3|15232.3|15234.8|15232.8|15237.3|15235.3|15232.3|15230.3|45
1619032200000|2021-04-21 19:10:00|15234.3|15232.3|15239.8|15237.8|15240.3|15238.3|15234.3|15232.3|76
1619032500000|2021-04-21 19:15:00|15239.3|15237.3|15239.3|15237.3|15239.3|15237.3|15234.3|15232.3|54
1619032800000|2021-04-21 19:20:00|15238.8|15236.8|15240.8|15238.8|15241.3|15239.3|15237.3|15235.3|41
1619033100000|2021-04-21 19:25:00|15240.3|15238.3|15241.3|15239.3|15243.8|15241.8|15240.3|15238.3|58
1619033400000|2021-04-21 19:30:00|15241.8|15239.8|15253.8|15251.8|15254.3|15252.3|15241.8|15239.8|163
1619033700000|2021-04-21 19:35:00|15253.3|15251.3|15249.8|15247.8|15253.8|15251.8|15249.3|15247.3|95
1619034000000|2021-04-21 19:40:00|15250.3|15248.3|15257.8|15255.8|15257.8|15255.8|15248.8|15246.8|153
1619034300000|2021-04-21 19:45:00|15257.3|15255.3|15264.8|15262.8|15265.8|15263.8|15256.3|15254.3|237
1619034600000|2021-04-21 19:50:00|15265.3|15263.3|15255.3|15253.3|15266.3|15264.3|15252.8|15250.8|237
1619034900000|2021-04-21 19:55:00|15255.8|15253.8|15261.3|15259.3|15262.3|15260.3|15251.3|15249.3|260
1619035200000|2021-04-21 20:00:00|15260.8|15258.8|15243.7|15238.7|15265.3|15260.3|15240.9|15235.9|9
1619035500000|2021-04-21 20:05:00|15242.9|15237.9|15242.4|15237.4|15249.2|15244.2|15241.6|15236.6|0
1619035800000|2021-04-21 20:10:00|15241.6|15236.6|15244.2|15239.2|15246.4|15241.4|15240.8|15235.8|0
1619036100000|2021-04-21 20:15:00|15243.8|15238.8|15242.5|15237.5|15244.5|15239.5|15242.1|15237.1|0
1619036400000|2021-04-21 20:20:00|15242.9|15237.9|15243.8|15238.8|15244.1|15239.1|15242.8|15237.8|0
1619036700000|2021-04-21 20:25:00|15244|15239|15244.2|15239.2|15244.9|15239.9|15243.8|15238.8|0
1619037000000|2021-04-21 20:30:00|15244.4|15239.4|15241.4|15236.4|15246.9|15241.9|15239.8|15234.8|0
1619037300000|2021-04-21 20:35:00|15241.5|15236.5|15241.3|15236.3|15244.1|15239.1|15241.3|15236.3|0
1619037600000|2021-04-21 20:40:00|15242.2|15237.2|15241.8|15236.8|15242.9|15237.9|15241.2|15236.2|0
1619037900000|2021-04-21 20:45:00|15241|15236|15239.4|15234.4|15242.6|15237.6|15237|15232|0
1619038200000|2021-04-21 20:50:00|15238.6|15233.6|15241.8|15236.8|15242.6|15237.6|15238.5|15233.5|0
1619038500000|2021-04-21 20:55:00|15240.9|15235.9|15239.3|15234.3|15243.8|15238.8|15238.3|15233.3|0
1619038800000|2021-04-21 21:00:00|15239.9|15234.9|15240.8|15235.8|15241.3|15236.3|15239.9|15234.9|0
1619039100000|2021-04-21 21:05:00|15240.9|15235.9|15240.3|15235.3|15240.9|15235.9|15239|15234|0
1619039400000|2021-04-21 21:10:00|15239|15234|15241.8|15236.8|15241.8|15236.8|15239|15234|0
1619039700000|2021-04-21 21:15:00|15241.9|15236.9|15243.7|15238.7|15243.7|15238.7|15241.8|15236.8|0
1619040000000|2021-04-21 21:20:00|15242.9|15237.9|15242|15237|15243.9|15238.9|15242|15237|0
1619040300000|2021-04-21 21:25:00|15243|15238|15241.6|15236.6|15243|15238|15239.9|15234.9|0
1619040600000|2021-04-21 21:30:00|15241.4|15236.4|15241.3|15236.3|15241.5|15236.5|15241.3|15236.3|0
1619040900000|2021-04-21 21:35:00|15242.7|15237.7|15243|15238|15243|15238|15242|15237|0
1619041200000|2021-04-21 21:40:00|15242.6|15237.6|15243.2|15238.2|15243.3|15238.3|15242.6|15237.6|0
1619041500000|2021-04-21 21:45:00|15243|15238|15243|15238|15243|15238|15243|15238|0
1619041800000|2021-04-21 21:50:00|15242.9|15237.9|15243|15238|15243.1|15238.1|15242.9|15237.9|0
1619042100000|2021-04-21 21:55:00|15243.4|15238.4|15244|15239|15245.3|15240.3|15242.7|15237.7|0
1619042400000|2021-04-21 22:00:00|15246.6|15241.6|15248.8|15243.8|15249.6|15244.6|15241.6|15236.6|0
1619042700000|2021-04-21 22:05:00|15247.9|15242.9|15245.9|15240.9|15248.8|15243.8|15244.2|15239.2|0
1619043000000|2021-04-21 22:10:00|15246.7|15241.7|15246.1|15241.1|15247.8|15242.8|15246.1|15241.1|0
1619043300000|2021-04-21 22:15:00|15245.3|15240.3|15245.2|15240.2|15246.9|15241.9|15245.2|15240.2|0
1619043600000|2021-04-21 22:20:00|15246.1|15241.1|15244.5|15239.5|15246.1|15241.1|15243.7|15238.7|0
1619043900000|2021-04-21 22:25:00|15245.4|15240.4|15243.7|15238.7|15246.2|15241.2|15243.7|15238.7|0
1619044200000|2021-04-21 22:30:00|15242.8|15237.8|15243.4|15238.4|15243.5|15238.5|15241.8|15236.8|0
1619044500000|2021-04-21 22:35:00|15242.6|15237.6|15240.1|15235.1|15243.4|15238.4|15239.3|15234.3|0
1619044800000|2021-04-21 22:40:00|15239.7|15234.7|15237.4|15232.4|15239.7|15234.7|15236.6|15231.6|0
1619045100000|2021-04-21 22:45:00|15238.2|15233.2|15236.8|15231.8|15239.1|15234.1|15236.8|15231.8|0
1619045400000|2021-04-21 22:50:00|15237.6|15232.6|15237.5|15232.5|15238.5|15233.5|15235.9|15230.9|0
1619045700000|2021-04-21 22:55:00|15236.7|15231.7|15239.2|15234.2|15240.1|15235.1|15236.7|15231.7|0
1619046000000|2021-04-21 23:00:00|15239.3|15234.3|15238.5|15233.5|15240.2|15235.2|15238.5|15233.5|0
1619046300000|2021-04-21 23:05:00|15238.8|15233.8|15239.6|15234.6|15240.1|15235.1|15237.1|15232.1|0
1619046600000|2021-04-21 23:10:00|15239.5|15234.5|15242.8|15237.8|15243.6|15238.6|15239.5|15234.5|0
1619046900000|2021-04-21 23:15:00|15242|15237|15241.2|15236.2|15245.3|15240.3|15241.2|15236.2|0
1619047200000|2021-04-21 23:20:00|15240.4|15235.4|15239.5|15234.5|15242|15237|15239.3|15234.3|0
1619047500000|2021-04-21 23:25:00|15238.7|15233.7|15236.7|15231.7|15239.5|15234.5|15235.2|15230.2|0
1619047800000|2021-04-21 23:30:00|15237.5|15232.5|15237.5|15232.5|15237.5|15232.5|15235|15230|0
1619048100000|2021-04-21 23:35:00|15236.7|15231.7|15235.8|15230.8|15236.7|15231.7|15235|15230|0
1619048400000|2021-04-21 23:40:00|15234.2|15229.2|15233.2|15228.2|15234.9|15229.9|15231.6|15226.6|0
1619048700000|2021-04-21 23:45:00|15234|15229|15233.2|15228.2|15234.9|15229.9|15233.2|15228.2|0
1619049000000|2021-04-21 23:50:00|15234|15229|15234.9|15229.9|15237.3|15232.3|15234|15229|0
1619049300000|2021-04-21 23:55:00|15235.7|15230.7|15234.1|15229.1|15235.8|15230.8|15233.3|15228.3|0
1619049600000|2021-04-22 00:00:00|15233.7|15228.7|15232.1|15227.1|15235.8|15230.8|15231.3|15226.3|0
1619049900000|2021-04-22 00:05:00|15231.3|15226.3|15231.7|15226.7|15235.3|15230.3|15228.7|15223.7|0
1619050200000|2021-04-22 00:10:00|15231.3|15226.3|15231.7|15226.7|15233.4|15228.4|15230.1|15225.1|0
1619050500000|2021-04-22 00:15:00|15232.6|15227.6|15230.3|15226.3|15236.3|15232.3|15227.3|15223.3|88
1619050800000|2021-04-22 00:20:00|15230.8|15226.8|15242.3|15238.3|15242.8|15238.8|15228.3|15224.3|14
1619051100000|2021-04-22 00:25:00|15242.8|15238.8|15239.3|15235.3|15242.8|15238.8|15238.8|15234.8|18
1619051400000|2021-04-22 00:30:00|15239.8|15235.8|15238.8|15234.8|15244.3|15240.3|15238.8|15234.8|11
1619051700000|2021-04-22 00:35:00|15239.3|15235.3|15241.8|15237.8|15245.8|15241.8|15239.3|15235.3|24
1619052000000|2021-04-22 00:40:00|15242.3|15238.3|15243.3|15239.3|15243.3|15239.3|15241.8|15237.8|3
1619052300000|2021-04-22 00:45:00|15242.8|15238.8|15250.3|15246.3|15253.3|15249.3|15241.3|15237.3|24
1619052600000|2021-04-22 00:50:00|15249.8|15245.8|15245.3|15241.3|15251.3|15247.3|15245.3|15241.3|0
1619052900000|2021-04-22 00:55:00|15244.8|15240.8|15245.8|15241.8|15246.3|15242.3|15242.3|15238.3|6
1619053200000|2021-04-22 01:00:00|15245.3|15241.3|15242.3|15238.3|15247.8|15243.8|15240.3|15236.3|8
1619053500000|2021-04-22 01:05:00|15241.8|15237.8|15255.3|15251.3|15255.8|15251.8|15241.8|15237.8|21
1619053800000|2021-04-22 01:10:00|15255.8|15251.8|15256.8|15252.8|15263.3|15259.3|15255.8|15251.8|41
1619054100000|2021-04-22 01:15:00|15257.3|15253.3|15241.3|15237.3|15259.8|15255.8|15239.8|15235.8|40
1619054400000|2021-04-22 01:20:00|15241.8|15237.8|15247.3|15243.3|15252.3|15248.3|15241.8|15237.8|27
1619054700000|2021-04-22 01:25:00|15247.8|15243.8|15252.8|15248.8|15253.3|15249.3|15245.3|15241.3|14
1619055000000|2021-04-22 01:30:00|15253.3|15249.3|15252.8|15248.8|15256.3|15252.3|15246.8|15242.8|11
1619055300000|2021-04-22 01:35:00|15252.3|15248.3|15253.3|15249.3|15255.8|15251.8|15245.8|15241.8|26
1619055600000|2021-04-22 01:40:00|15253.8|15249.8|15256.3|15252.3|15257.8|15253.8|15247.3|15243.3|22
1619055900000|2021-04-22 01:45:00|15255.8|15251.8|15261.8|15257.8|15263.3|15259.3|15253.3|15249.3|19
1619056200000|2021-04-22 01:50:00|15262.3|15258.3|15252.3|15248.3|15262.3|15258.3|15251.8|15247.8|15
1619056500000|2021-04-22 01:55:00|15252.8|15248.8|15247.3|15243.3|15253.8|15249.8|15240.8|15236.8|39
1619056800000|2021-04-22 02:00:00|15246.8|15242.8|15246.3|15242.3|15250.3|15246.3|15245.3|15241.3|31
1619057100000|2021-04-22 02:05:00|15245.8|15241.8|15251.3|15247.3|15254.8|15250.8|15245.8|15241.8|9
1619057400000|2021-04-22 02:10:00|15250.8|15246.8|15262.8|15258.8|15266.8|15262.8|15250.3|15246.3|35
1619057700000|2021-04-22 02:15:00|15262.3|15258.3|15266.8|15262.8|15266.8|15262.8|15259.8|15255.8|31
1619058000000|2021-04-22 02:20:00|15266.3|15262.3|15268.3|15264.3|15269.8|15265.8|15266.3|15262.3|18
1619058300000|2021-04-22 02:25:00|15268.8|15264.8|15273.8|15269.8|15274.3|15270.3|15268.3|15264.3|22
1619058600000|2021-04-22 02:30:00|15274.3|15270.3|15271.8|15267.8|15278.8|15274.8|15270.8|15266.8|57
1619058900000|2021-04-22 02:35:00|15272.3|15268.3|15264.8|15260.8|15273.3|15269.3|15262.3|15258.3|30
1619059200000|2021-04-22 02:40:00|15265.3|15261.3|15270.3|15266.3|15271.8|15267.8|15265.3|15261.3|24
1619059500000|2021-04-22 02:45:00|15269.8|15265.8|15271.3|15267.3|15271.8|15267.8|15268.8|15264.8|9
1619059800000|2021-04-22 02:50:00|15271.8|15267.8|15270.3|15266.3|15274.3|15270.3|15269.3|15265.3|10
1619060100000|2021-04-22 02:55:00|15269.8|15265.8|15272.3|15268.3|15272.8|15268.8|15268.3|15264.3|8
1619060400000|2021-04-22 03:00:00|15271.8|15267.8|15272.8|15268.8|15275.8|15271.8|15271.8|15267.8|26
1619060700000|2021-04-22 03:05:00|15273.3|15269.3|15273.3|15269.3|15273.8|15269.8|15270.8|15266.8|12
1619061000000|2021-04-22 03:10:00|15272.8|15268.8|15271.3|15267.3|15274.8|15270.8|15270.8|15266.8|15
1619061300000|2021-04-22 03:15:00|15271.8|15267.8|15271.8|15267.8|15274.3|15270.3|15271.8|15267.8|4
1619061600000|2021-04-22 03:20:00|15272.3|15268.3|15267.8|15263.8|15272.3|15268.3|15265.3|15261.3|36
1619061900000|2021-04-22 03:25:00|15267.3|15263.3|15268.8|15264.8|15268.8|15264.8|15266.3|15262.3|4
1619062200000|2021-04-22 03:30:00|15267.3|15263.3|15263.3|15259.3|15268.3|15264.3|15260.8|15256.8|40
1619062500000|2021-04-22 03:35:00|15262.3|15258.3|15266.3|15262.3|15268.8|15264.8|15262.3|15258.3|6
1619062800000|2021-04-22 03:40:00|15266.8|15262.8|15265.8|15261.8|15268.8|15264.8|15263.3|15259.3|4
1619063100000|2021-04-22 03:45:00|15265.3|15261.3|15265.8|15261.8|15265.8|15261.8|15262.8|15258.8|4
1619063400000|2021-04-22 03:50:00|15265.3|15261.3|15267.3|15263.3|15268.3|15264.3|15264.3|15260.3|11
1619063700000|2021-04-22 03:55:00|15266.8|15262.8|15267.3|15263.3|15268.3|15264.3|15265.3|15261.3|4
1619064000000|2021-04-22 04:00:00|15267.8|15263.8|15269.3|15265.3|15271.8|15267.8|15267.8|15263.8|3
1619064300000|2021-04-22 04:05:00|15268.8|15264.8|15268.8|15264.8|15269.3|15265.3|15266.8|15262.8|6
1619064600000|2021-04-22 04:10:00|15268.3|15264.3|15263.8|15259.8|15268.3|15264.3|15263.8|15259.8|7
1619064900000|2021-04-22 04:15:00|15264.3|15260.3|15263.3|15259.3|15264.3|15260.3|15261.3|15257.3|7
1619065200000|2021-04-22 04:20:00|15263.8|15259.8|15267.3|15263.3|15267.8|15263.8|15263.8|15259.8|2
1619065500000|2021-04-22 04:25:00|15266.8|15262.8|15265.8|15261.8|15268.3|15264.3|15264.3|15260.3|7
1619065800000|2021-04-22 04:30:00|15265.3|15261.3|15262.3|15258.3|15267.3|15263.3|15261.3|15257.3|13
1619066100000|2021-04-22 04:35:00|15262.8|15258.8|15260.3|15256.3|15264.3|15260.3|15259.8|15255.8|15
1619066400000|2021-04-22 04:40:00|15259.8|15255.8|15263.8|15259.8|15263.8|15259.8|15259.3|15255.3|6
1619066700000|2021-04-22 04:45:00|15264.3|15260.3|15262.3|15258.3|15266.8|15262.8|15260.3|15256.3|18
1619067000000|2021-04-22 04:50:00|15262.8|15258.8|15266.3|15262.3|15268.3|15264.3|15262.3|15258.3|17
1619067300000|2021-04-22 04:55:00|15266.8|15262.8|15271.3|15267.3|15272.8|15268.8|15266.8|15262.8|22
1619067600000|2021-04-22 05:00:00|15271.8|15267.8|15263.8|15259.8|15272.8|15268.8|15261.8|15257.8|15
1619067900000|2021-04-22 05:05:00|15263.3|15259.3|15264.3|15260.3|15266.3|15262.3|15261.8|15257.8|34
1619068200000|2021-04-22 05:10:00|15263.8|15259.8|15264.8|15260.8|15266.3|15262.3|15261.3|15257.3|31
1619068500000|2021-04-22 05:15:00|15264.3|15260.3|15267.3|15263.3|15269.8|15265.8|15264.3|15260.3|16
1619068800000|2021-04-22 05:20:00|15267.8|15263.8|15268.8|15264.8|15270.3|15266.3|15266.3|15262.3|12
1619069100000|2021-04-22 05:25:00|15268.3|15264.3|15272.8|15268.8|15272.8|15268.8|15267.3|15263.3|31
1619069400000|2021-04-22 05:30:00|15270.8|15266.8|15268.8|15264.8|15273.8|15269.8|15268.3|15264.3|26
1619069700000|2021-04-22 05:35:00|15269.3|15265.3|15267.8|15263.8|15269.8|15265.8|15262.3|15258.3|43
1619070000000|2021-04-22 05:40:00|15268.3|15264.3|15267.8|15263.8|15268.8|15264.8|15265.3|15261.3|33
1619070300000|2021-04-22 05:45:00|15268.3|15264.3|15269.3|15265.3|15269.3|15265.3|15265.3|15261.3|7
1619070600000|2021-04-22 05:50:00|15268.8|15264.8|15269.8|15265.8|15275.3|15271.3|15268.8|15264.8|85
1619070900000|2021-04-22 05:55:00|15270.3|15266.3|15272.3|15268.3|15273.3|15269.3|15268.3|15264.3|38
1619071200000|2021-04-22 06:00:00|15271.3|15269.3|15284.8|15282.8|15285.3|15283.3|15265.8|15263.8|212
1619071500000|2021-04-22 06:05:00|15284.3|15282.3|15279.8|15277.8|15284.8|15282.8|15277.3|15275.3|88
1619071800000|2021-04-22 06:10:00|15279.3|15277.3|15272.8|15270.8|15279.8|15277.8|15269.8|15267.8|97
1619072100000|2021-04-22 06:15:00|15273.3|15271.3|15273.3|15271.3|15273.8|15271.8|15266.3|15264.3|161
1619072400000|2021-04-22 06:20:00|15273.8|15271.8|15275.8|15273.8|15281.3|15279.3|15273.8|15271.8|101
1619072700000|2021-04-22 06:25:00|15275.3|15273.3|15277.8|15275.8|15278.3|15276.3|15273.3|15271.3|155
1619073000000|2021-04-22 06:30:00|15278.3|15276.3|15267.3|15265.3|15278.8|15276.8|15267.3|15265.3|151
1619073300000|2021-04-22 06:35:00|15267.8|15265.8|15257.8|15255.8|15268.3|15266.3|15257.3|15255.3|321
1619073600000|2021-04-22 06:40:00|15257.3|15255.3|15251.8|15249.8|15258.3|15256.3|15243.3|15241.3|334
1619073900000|2021-04-22 06:45:00|15252.3|15250.3|15250.8|15248.8|15255.8|15253.8|15248.3|15246.3|208
1619074200000|2021-04-22 06:50:00|15251.3|15249.3|15251.3|15249.3|15254.8|15252.8|15248.3|15246.3|114
1619074500000|2021-04-22 06:55:00|15250.8|15248.8|15254.3|15252.3|15255.8|15253.8|15249.3|15247.3|296
1619074800000|2021-04-22 07:00:00|15253.8|15251.8|15243.9|15242.7|15260.4|15259.2|15237.4|15236.2|1533
1619075100000|2021-04-22 07:05:00|15244.4|15243.2|15271.9|15270.7|15279.4|15278.2|15244.4|15243.2|989
1619075400000|2021-04-22 07:10:00|15272.4|15271.2|15268.9|15267.7|15281.9|15280.7|15263.4|15262.2|663
1619075700000|2021-04-22 07:15:00|15269.4|15268.2|15269.9|15268.7|15288.9|15287.7|15261.9|15260.7|859
1619076000000|2021-04-22 07:20:00|15270.4|15269.2|15270.9|15269.7|15276.4|15275.2|15264.4|15263.2|376
1619076300000|2021-04-22 07:25:00|15271.4|15270.2|15269.4|15268.2|15278.9|15277.7|15267.9|15266.7|430
1619076600000|2021-04-22 07:30:00|15268.9|15267.7|15248.4|15247.2|15277.9|15276.7|15244.9|15243.7|697
1619076900000|2021-04-22 07:35:00|15248.9|15247.7|15247.9|15246.7|15255.9|15254.7|15240.4|15239.2|543
1619077200000|2021-04-22 07:40:00|15244.9|15243.7|15241.8|15240.6|15245.9|15244.7|15235.9|15234.7|442
1619077500000|2021-04-22 07:45:00|15242.3|15241.1|15235.1|15233.9|15245.3|15244.1|15231.1|15229.9|698
1619077800000|2021-04-22 07:50:00|15235.6|15234.4|15247.6|15246.4|15249.1|15247.9|15233.1|15231.9|474
1619078100000|2021-04-22 07:55:00|15248.1|15246.9|15237.1|15235.9|15252.1|15250.9|15236.6|15235.4|371
1619078400000|2021-04-22 08:00:00|15237.6|15236.4|15244.6|15243.4|15247.1|15245.9|15234.1|15232.9|363
1619078700000|2021-04-22 08:05:00|15245.1|15243.9|15257.6|15256.4|15259.6|15258.4|15243.1|15241.9|362
1619079000000|2021-04-22 08:10:00|15257.1|15255.9|15266.6|15265.4|15268.1|15266.9|15253.6|15252.4|482
1619079300000|2021-04-22 08:15:00|15267.1|15265.9|15255.6|15254.4|15267.1|15265.9|15254.1|15252.9|266
1619079600000|2021-04-22 08:20:00|15256.1|15254.9|15254.6|15253.4|15256.6|15255.4|15241.1|15239.9|501
1619079900000|2021-04-22 08:25:00|15255.1|15253.9|15258.6|15257.4|15259.1|15257.9|15249.1|15247.9|253
1619080200000|2021-04-22 08:30:00|15258.1|15256.9|15272.1|15270.9|15275.1|15273.9|15257.1|15255.9|466
1619080500000|2021-04-22 08:35:00|15272.6|15271.4|15282.1|15280.9|15282.1|15280.9|15271.1|15269.9|436
1619080800000|2021-04-22 08:40:00|15281.6|15280.4|15277.6|15276.4|15289.1|15287.9|15276.1|15274.9|665
1619081100000|2021-04-22 08:45:00|15277.1|15275.9|15270.1|15268.9|15280.1|15278.9|15268.1|15266.9|385
1619081400000|2021-04-22 08:50:00|15269.1|15267.9|15264.6|15263.4|15270.6|15269.4|15262.1|15260.9|241
1619081700000|2021-04-22 08:55:00|15264.1|15262.9|15262.6|15261.4|15272.1|15270.9|15262.1|15260.9|214
1619082000000|2021-04-22 09:00:00|15263.1|15261.9|15261.1|15259.9|15269.1|15267.9|15261.1|15259.9|179
1619082300000|2021-04-22 09:05:00|15261.6|15260.4|15265.1|15263.9|15268.6|15267.4|15259.6|15258.4|253
1619082600000|2021-04-22 09:10:00|15264.6|15263.4|15271.1|15269.9|15272.1|15270.9|15263.1|15261.9|134
1619082900000|2021-04-22 09:15:00|15272.1|15270.9|15272.1|15270.9|15277.1|15275.9|15271.1|15269.9|217
1619083200000|2021-04-22 09:20:00|15272.6|15271.4|15275.6|15274.4|15276.1|15274.9|15269.1|15267.9|164
1619083500000|2021-04-22 09:25:00|15275.1|15273.9|15278.6|15277.4|15280.1|15278.9|15273.6|15272.4|188
1619083800000|2021-04-22 09:30:00|15278.1|15276.9|15276.1|15274.9|15279.1|15277.9|15275.1|15273.9|150
1619084100000|2021-04-22 09:35:00|15275.6|15274.4|15271.6|15270.4|15276.1|15274.9|15271.6|15270.4|162
1619084400000|2021-04-22 09:40:00|15272.1|15270.9|15273.1|15271.9|15275.6|15274.4|15268.1|15266.9|191
1619084700000|2021-04-22 09:45:00|15273.6|15272.4|15280.6|15279.4|15282.6|15281.4|15273.1|15271.9|188
1619085000000|2021-04-22 09:50:00|15281.1|15279.9|15281.6|15280.4|15287.6|15286.4|15278.1|15276.9|272
1619085300000|2021-04-22 09:55:00|15282.1|15280.9|15291.1|15289.9|15295.1|15293.9|15281.6|15280.4|414
1619085600000|2021-04-22 10:00:00|15291.6|15290.4|15288.1|15286.9|15296.6|15295.4|15287.1|15285.9|302
1619085900000|2021-04-22 10:05:00|15287.6|15286.4|15286.6|15285.4|15292.1|15290.9|15285.1|15283.9|247
1619086200000|2021-04-22 10:10:00|15286.1|15284.9|15283.1|15281.9|15290.6|15289.4|15282.1|15280.9|170
1619086500000|2021-04-22 10:15:00|15282.6|15281.4|15279.6|15278.4|15284.1|15282.9|15277.1|15275.9|299
1619086800000|2021-04-22 10:20:00|15279.1|15277.9|15271.6|15270.4|15279.6|15278.4|15270.1|15268.9|215
1619087100000|2021-04-22 10:25:00|15272.1|15270.9|15268.6|15267.4|15275.1|15273.9|15266.6|15265.4|111
1619087400000|2021-04-22 10:30:00|15269.1|15267.9|15270.6|15269.4|15274.1|15272.9|15266.6|15265.4|150
1619087700000|2021-04-22 10:35:00|15271.1|15269.9|15272.1|15270.9|15273.1|15271.9|15269.1|15267.9|97
1619088000000|2021-04-22 10:40:00|15272.6|15271.4|15276.1|15274.9|15279.6|15278.4|15271.6|15270.4|149
1619088300000|2021-04-22 10:45:00|15275.6|15274.4|15271.6|15270.4|15276.1|15274.9|15271.1|15269.9|133
1619088600000|2021-04-22 10:50:00|15272.1|15270.9|15261.6|15260.4|15272.1|15270.9|15257.1|15255.9|309
1619088900000|2021-04-22 10:55:00|15261.1|15259.9|15264.1|15262.9|15264.6|15263.4|15253.6|15252.4|240
1619089200000|2021-04-22 11:00:00|15264.6|15263.4|15260.6|15259.4|15266.1|15264.9|15257.1|15255.9|257
1619089500000|2021-04-22 11:05:00|15260.1|15258.9|15269.1|15267.9|15269.6|15268.4|15259.6|15258.4|128
1619089800000|2021-04-22 11:10:00|15269.6|15268.4|15277.1|15275.9|15277.1|15275.9|15269.1|15267.9|185
1619090100000|2021-04-22 11:15:00|15276.6|15275.4|15283.6|15282.4|15284.6|15283.4|15276.1|15274.9|328
1619090400000|2021-04-22 11:20:00|15284.1|15282.9|15284.6|15283.4|15286.1|15284.9|15280.1|15278.9|156
1619090700000|2021-04-22 11:25:00|15284.1|15282.9|15279.1|15277.9|15285.1|15283.9|15279.1|15277.9|122
1619091000000|2021-04-22 11:30:00|15278.6|15277.4|15280.1|15278.9|15280.6|15279.4|15276.1|15274.9|182
1619091300000|2021-04-22 11:35:00|15280.6|15279.4|15277.6|15276.4|15281.1|15279.9|15277.1|15275.9|90
1619091600000|2021-04-22 11:40:00|15277.2|15276|15269.2|15268|15277.7|15276.5|15268.2|15267|192
1619091900000|2021-04-22 11:45:00|15268.7|15267.5|15266.2|15265|15271.7|15270.5|15263.2|15262|306
1619092200000|2021-04-22 11:50:00|15265.7|15264.5|15270.2|15269|15270.7|15269.5|15262.7|15261.5|132
1619092500000|2021-04-22 11:55:00|15270.7|15269.5|15276.2|15275|15276.7|15275.5|15269.2|15268|142
1619092800000|2021-04-22 12:00:00|15275.7|15274.5|15278.7|15277.5|15282.2|15281|15274.7|15273.5|179
1619093100000|2021-04-22 12:05:00|15278.2|15277|15285.2|15284|15287.7|15286.5|15275.7|15274.5|185
1619093400000|2021-04-22 12:10:00|15285.7|15284.5|15284.7|15283.5|15286.2|15285|15280.2|15279|155
1619093700000|2021-04-22 12:15:00|15285.2|15284|15285.2|15284|15285.7|15284.5|15282.7|15281.5|125
1619094000000|2021-04-22 12:20:00|15284.7|15283.5|15290.7|15289.5|15292.7|15291.5|15284.7|15283.5|200
1619094300000|2021-04-22 12:25:00|15290.2|15289|15287.2|15286|15291.7|15290.5|15286.7|15285.5|159
1619094600000|2021-04-22 12:30:00|15286.7|15285.5|15302.2|15301|15303.7|15302.5|15285.7|15284.5|299
1619094900000|2021-04-22 12:35:00|15301.7|15300.5|15300.7|15299.5|15305.7|15304.5|15294.7|15293.5|231
1619095200000|2021-04-22 12:40:00|15300.2|15299|15286.2|15285|15302.7|15301.5|15285.7|15284.5|360
1619095500000|2021-04-22 12:45:00|15286.7|15285.5|15278.2|15277|15287.2|15286|15274.7|15273.5|216
1619095800000|2021-04-22 12:50:00|15278.7|15277.5|15278.7|15277.5|15280.2|15279|15272.7|15271.5|246
1619096100000|2021-04-22 12:55:00|15278.2|15277|15270.2|15269|15278.7|15277.5|15266.7|15265.5|251
1619096400000|2021-04-22 13:00:00|15269.7|15268.5|15277.7|15276.5|15278.7|15277.5|15266.7|15265.5|286
1619096700000|2021-04-22 13:05:00|15278.2|15277|15277.7|15276.5|15279.2|15278|15270.2|15269|308
1619097000000|2021-04-22 13:10:00|15277.2|15276|15276.7|15275.5|15280.7|15279.5|15274.7|15273.5|294
1619097300000|2021-04-22 13:15:00|15277.2|15276|15279.7|15278.5|15280.7|15279.5|15274.2|15273|168
1619097600000|2021-04-22 13:20:00|15280.2|15279|15282.7|15281.5|15284.2|15283|15277.7|15276.5|212
1619097900000|2021-04-22 13:25:00|15282.2|15281|15280.2|15279|15289.7|15288.5|15279.7|15278.5|191
1619098200000|2021-04-22 13:30:00|15280.7|15279.5|15265.2|15264|15282.7|15281.5|15263.7|15262.5|946
1619098500000|2021-04-22 13:35:00|15265.7|15264.5|15263.7|15262.5|15272.2|15271|15259.7|15258.5|413
1619098800000|2021-04-22 13:40:00|15264.2|15263|15262.2|15261|15265.7|15264.5|15254.7|15253.5|462
1619099100000|2021-04-22 13:45:00|15261.7|15260.5|15261.7|15260.5|15264.7|15263.5|15253.7|15252.5|293
1619099400000|2021-04-22 13:50:00|15262.7|15261.5|15264.7|15263.5|15272.7|15271.5|15257.7|15256.5|368
1619099700000|2021-04-22 13:55:00|15264.2|15263|15281.7|15280.5|15283.7|15282.5|15263.7|15262.5|296
1619100000000|2021-04-22 14:00:00|15281.2|15280|15258.7|15257.5|15281.2|15280|15250.2|15249|432
1619100300000|2021-04-22 14:05:00|15259.7|15258.5|15273.2|15272|15274.7|15273.5|15258.7|15257.5|309
1619100600000|2021-04-22 14:10:00|15273.3|15272.1|15284.8|15283.6|15286.8|15285.6|15269.8|15268.6|320
1619100900000|2021-04-22 14:15:00|15284.3|15283.1|15283.3|15282.1|15289.8|15288.6|15280.3|15279.1|372
1619101200000|2021-04-22 14:20:00|15283.8|15282.6|15289.8|15288.6|15289.8|15288.6|15277.8|15276.6|360
1619101500000|2021-04-22 14:25:00|15290.3|15289.1|15297.8|15296.6|15303.8|15302.6|15289.8|15288.6|484
1619101800000|2021-04-22 14:30:00|15297.3|15296.1|15317.8|15316.6|15319.8|15318.6|15295.8|15294.6|638
1619102100000|2021-04-22 14:35:00|15317.3|15316.1|15314.3|15313.1|15322.8|15321.6|15313.8|15312.6|465
1619102400000|2021-04-22 14:40:00|15314.8|15313.6|15314.8|15313.6|15320.3|15319.1|15314.3|15313.1|193
1619102700000|2021-04-22 14:45:00|15315.3|15314.1|15322.3|15321.1|15323.8|15322.6|15312.8|15311.6|283
1619103000000|2021-04-22 14:50:00|15322.8|15321.6|15320.3|15319.1|15324.8|15323.6|15313.8|15312.6|233
1619103300000|2021-04-22 14:55:00|15319.8|15318.6|15311.3|15310.1|15322.3|15321.1|15310.8|15309.6|412
1619103600000|2021-04-22 15:00:00|15310.8|15309.6|15313.8|15312.6|15315.3|15314.1|15308.8|15307.6|228
1619103900000|2021-04-22 15:05:00|15314.3|15313.1|15326.8|15325.6|15329.8|15328.6|15313.8|15312.6|331
1619104200000|2021-04-22 15:10:00|15325.8|15324.6|15323.8|15322.6|15326.8|15325.6|15319.3|15318.1|275
1619104500000|2021-04-22 15:15:00|15323.3|15322.1|15320.3|15319.1|15324.8|15323.6|15316.8|15315.6|256
1619104800000|2021-04-22 15:20:00|15320.8|15319.6|15320.8|15319.6|15324.8|15323.6|15318.8|15317.6|229
1619105100000|2021-04-22 15:25:00|15321.8|15320.6|15316.8|15315.6|15322.3|15321.1|15313.8|15312.6|610
1619105400000|2021-04-22 15:30:00|15317.2|15315.2|15321.2|15319.2|15324.2|15322.2|15309.2|15307.2|1000
1619105700000|2021-04-22 15:35:00|15321.7|15319.7|15323.7|15321.7|15328.2|15326.2|15321.2|15319.2|458
1619106000000|2021-04-22 15:40:00|15323.2|15321.2|15325.2|15323.2|15325.2|15323.2|15314.7|15312.7|395
1619106300000|2021-04-22 15:45:00|15324.7|15322.7|15323.2|15321.2|15325.2|15323.2|15320.2|15318.2|209
1619106600000|2021-04-22 15:50:00|15324.2|15322.2|15323.2|15321.2|15325.2|15323.2|15322.7|15320.7|70
1619106900000|2021-04-22 15:55:00|15323.7|15321.7|15323.2|15321.2|15326.2|15324.2|15321.2|15319.2|82
1619107200000|2021-04-22 16:00:00|15324.2|15322.2|15320.2|15318.2|15324.7|15322.7|15319.7|15317.7|60
1619107500000|2021-04-22 16:05:00|15319.2|15317.2|15318.2|15316.2|15319.7|15317.7|15315.2|15313.2|89
1619107800000|2021-04-22 16:10:00|15319.2|15317.2|15317.2|15315.2|15319.2|15317.2|15313.7|15311.7|70
1619108100000|2021-04-22 16:15:00|15317.7|15315.7|15324.2|15322.2|15324.7|15322.7|15317.2|15315.2|115
1619108400000|2021-04-22 16:20:00|15324.7|15322.7|15325.2|15323.2|15326.2|15324.2|15322.2|15320.2|57
1619108700000|2021-04-22 16:25:00|15325.7|15323.7|15325.7|15323.7|15326.2|15324.2|15322.7|15320.7|39
1619109000000|2021-04-22 16:30:00|15326.2|15324.2|15332.7|15330.7|15335.2|15333.2|15326.2|15324.2|190
1619109300000|2021-04-22 16:35:00|15333.2|15331.2|15335.2|15333.2|15338.2|15336.2|15332.7|15330.7|152
1619109600000|2021-04-22 16:40:00|15335.7|15333.7|15332.7|15330.7|15336.2|15334.2|15332.7|15330.7|79
1619109900000|2021-04-22 16:45:00|15332.2|15330.2|15333.2|15331.2|15335.2|15333.2|15330.2|15328.2|39
1619110200000|2021-04-22 16:50:00|15333.7|15331.7|15332.2|15330.2|15336.2|15334.2|15332.2|15330.2|63
1619110500000|2021-04-22 16:55:00|15331.2|15329.2|15337.2|15335.2|15339.2|15337.2|15331.2|15329.2|108
1619110800000|2021-04-22 17:00:00|15336.7|15334.7|15335.2|15333.2|15338.2|15336.2|15334.2|15332.2|47
1619111100000|2021-04-22 17:05:00|15335.7|15333.7|15300.7|15298.7|15336.2|15334.2|15295.7|15293.7|976
1619111400000|2021-04-22 17:10:00|15300.2|15298.2|15287.7|15285.7|15300.2|15298.2|15267.2|15265.2|638
1619111700000|2021-04-22 17:15:00|15287.2|15285.2|15259.7|15257.7|15288.2|15286.2|15259.2|15257.2|408
1619112000000|2021-04-22 17:20:00|15260.2|15258.2|15272.7|15270.7|15279.2|15277.2|15254.7|15252.7|377
1619112300000|2021-04-22 17:25:00|15272.2|15270.2|15289.2|15287.2|15290.2|15288.2|15266.2|15264.2|255
1619112600000|2021-04-22 17:30:00|15288.7|15286.7|15287.2|15285.2|15289.7|15287.7|15274.7|15272.7|140
1619112900000|2021-04-22 17:35:00|15286.7|15284.7|15280.2|15278.2|15287.2|15285.2|15273.2|15271.2|178
1619113200000|2021-04-22 17:40:00|15279.7|15277.7|15250.2|15248.2|15279.7|15277.7|15250.2|15248.2|273
1619113500000|2021-04-22 17:45:00|15250.7|15248.7|15246.7|15244.7|15262.2|15260.2|15243.2|15241.2|322
1619113800000|2021-04-22 17:50:00|15247.2|15245.2|15229.7|15227.7|15247.2|15245.2|15229.2|15227.2|456
1619114100000|2021-04-22 17:55:00|15229.2|15227.2|15223.7|15221.7|15233.7|15231.7|15218.7|15216.7|493
1619114400000|2021-04-22 18:00:00|15223.2|15221.2|15225.2|15223.2|15226.7|15224.7|15213.2|15211.2|352
1619114700000|2021-04-22 18:05:00|15224.7|15222.7|15242.7|15240.7|15247.2|15245.2|15217.2|15215.2|392
1619115000000|2021-04-22 18:10:00|15242.2|15240.2|15249.7|15247.7|15250.2|15248.2|15236.2|15234.2|156
1619115300000|2021-04-22 18:15:00|15249.2|15247.2|15249.2|15247.2|15250.7|15248.7|15242.2|15240.2|89
1619115600000|2021-04-22 18:20:00|15249.7|15247.7|15244.7|15242.7|15249.7|15247.7|15239.2|15237.2|129
1619115900000|2021-04-22 18:25:00|15244.2|15242.2|15260.2|15258.2|15261.7|15259.7|15240.2|15238.2|175
1619116200000|2021-04-22 18:30:00|15260.7|15258.7|15256.7|15254.7|15260.7|15258.7|15252.2|15250.2|107
1619116500000|2021-04-22 18:35:00|15256.2|15254.2|15259.7|15257.7|15263.2|15261.2|15252.7|15250.7|134
1619116800000|2021-04-22 18:40:00|15259.2|15257.2|15267.2|15265.2|15267.7|15265.7|15257.7|15255.7|38
1619117100000|2021-04-22 18:45:00|15267.7|15265.7|15263.7|15261.7|15268.2|15266.2|15261.2|15259.2|57
1619117400000|2021-04-22 18:50:00|15263.2|15261.2|15263.7|15261.7|15266.2|15264.2|15259.2|15257.2|72
1619117700000|2021-04-22 18:55:00|15264.2|15262.2|15262.7|15260.7|15269.7|15267.7|15260.7|15258.7|157
1619118000000|2021-04-22 19:00:00|15263.2|15261.2|15269.2|15267.2|15271.2|15269.2|15261.2|15259.2|67
1619118300000|2021-04-22 19:05:00|15269.7|15267.7|15249.7|15247.7|15269.7|15267.7|15246.7|15244.7|134
1619118600000|2021-04-22 19:10:00|15250.2|15248.2|15249.7|15247.7|15252.7|15250.7|15245.7|15243.7|103
1619118900000|2021-04-22 19:15:00|15250.2|15248.2|15241.7|15239.7|15251.2|15249.2|15236.7|15234.7|123
1619119200000|2021-04-22 19:20:00|15242.2|15240.2|15230.7|15228.7|15243.2|15241.2|15228.7|15226.7|120
1619119500000|2021-04-22 19:25:00|15230.2|15228.2|15239.2|15237.2|15239.7|15237.7|15229.2|15227.2|127
1619119800000|2021-04-22 19:30:00|15238.7|15236.7|15250.7|15248.7|15252.2|15250.2|15236.7|15234.7|182
1619120100000|2021-04-22 19:35:00|15250.2|15248.2|15249.7|15247.7|15260.2|15258.2|15245.2|15243.2|144
1619120400000|2021-04-22 19:40:00|15250.2|15248.2|15246.2|15244.2|15254.7|15252.7|15245.7|15243.7|88
1619120700000|2021-04-22 19:45:00|15246.7|15244.7|15241.7|15239.7|15259.7|15257.7|15240.2|15238.2|209
1619121000000|2021-04-22 19:50:00|15240.2|15238.2|15238.2|15236.2|15249.7|15247.7|15236.2|15234.2|241
1619121300000|2021-04-22 19:55:00|15238.7|15236.7|15238.7|15236.7|15250.2|15248.2|15234.7|15232.7|238
1619121600000|2021-04-22 20:00:00|15241.2|15236.2|15233.9|15228.9|15247.5|15242.5|15230.3|15225.3|6
1619121900000|2021-04-22 20:05:00|15233.1|15228.1|15246.8|15241.8|15246.8|15241.8|15229.8|15224.8|0
1619122200000|2021-04-22 20:10:00|15245.9|15240.9|15250.5|15245.5|15252|15247|15245.2|15240.2|0
1619122500000|2021-04-22 20:15:00|15250.2|15245.2|15246.6|15241.6|15250.2|15245.2|15246.6|15241.6|0
1619122800000|2021-04-22 20:20:00|15246.5|15241.5|15246.8|15241.8|15247.1|15242.1|15246.1|15241.1|0
1619123100000|2021-04-22 20:25:00|15246.7|15241.7|15245.1|15240.1|15246.7|15241.7|15244.1|15239.1|0
1619123400000|2021-04-22 20:30:00|15248|15243|15247.4|15242.4|15251.7|15246.7|15244.1|15239.1|0
1619123700000|2021-04-22 20:35:00|15246.6|15241.6|15249.8|15244.8|15251.3|15246.3|15245.9|15240.9|0
1619124000000|2021-04-22 20:40:00|15249.7|15244.7|15251.4|15246.4|15252.2|15247.2|15248.9|15243.9|0
1619124300000|2021-04-22 20:45:00|15252.2|15247.2|15253.3|15248.3|15254.1|15249.1|15249.7|15244.7|0
1619124600000|2021-04-22 20:50:00|15252.5|15247.5|15249.9|15244.9|15254.2|15249.2|15249.9|15244.9|0
1619124900000|2021-04-22 20:55:00|15250.7|15245.7|15251.3|15246.3|15252.2|15247.2|15249.7|15244.7|0
1619125200000|2021-04-22 21:00:00|15251.2|15246.2|15252.2|15247.2|15252.5|15247.5|15249.6|15244.6|0
1619125500000|2021-04-22 21:05:00|15252.3|15247.3|15252.3|15247.3|15252.3|15247.3|15250.7|15245.7|0
1619125800000|2021-04-22 21:10:00|15251.7|15246.7|15252.2|15247.2|15252.2|15247.2|15249.9|15244.9|0
1619126100000|2021-04-22 21:15:00|15253.2|15248.2|15253.3|15248.3|15253.8|15248.8|15253.2|15248.2|0
1619126400000|2021-04-22 21:20:00|15253.8|15248.8|15251.5|15246.5|15256.8|15251.8|15251.5|15246.5|0
1619126700000|2021-04-22 21:25:00|15253|15248|15252.3|15247.3|15253.6|15248.6|15252.3|15247.3|0
1619127000000|2021-04-22 21:30:00|15252.9|15247.9|15253.1|15248.1|15253.2|15248.2|15252.9|15247.9|0
1619127300000|2021-04-22 21:35:00|15252.7|15247.7|15254.3|15249.3|15254.7|15249.7|15249.9|15244.9|0
1619127600000|2021-04-22 21:40:00|15254.2|15249.2|15257.1|15252.1|15257.2|15252.2|15253.2|15248.2|0
1619127900000|2021-04-22 21:45:00|15257.5|15252.5|15253|15248|15257.5|15252.5|15250.6|15245.6|0
1619128200000|2021-04-22 21:50:00|15252.8|15247.8|15252.1|15247.1|15253.2|15248.2|15251.9|15246.9|0
1619128500000|2021-04-22 21:55:00|15252.8|15247.8|15252.8|15247.8|15253|15248|15252|15247|0
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15256.9|15251.9|15256.9|15251.9|15251.2|15246.2|0
1619129100000|2021-04-22 22:05:00|15255.4|15250.4|15254.5|15249.5|15256.2|15251.2|15253|15248|0
1619129400000|2021-04-22 22:10:00|15255.4|15250.4|15255.6|15250.6|15258.7|15253.7|15255.3|15250.3|0
1619129700000|2021-04-22 22:15:00|15256.4|15251.4|15258.1|15253.1|15259.7|15254.7|15255.6|15250.6|0
1619130000000|2021-04-22 22:20:00|15257.2|15252.2|15251|15246|15258.1|15253.1|15250.3|15245.3|0
1619130300000|2021-04-22 22:25:00|15250.2|15245.2|15247.6|15242.6|15251.6|15246.6|15246.5|15241.5|0
1619130600000|2021-04-22 22:30:00|15248.4|15243.4|15249.3|15244.3|15250.1|15245.1|15246.8|15241.8|0
1619130900000|2021-04-22 22:35:00|15249.7|15244.7|15251.8|15246.8|15253.2|15248.2|15249.3|15244.3|0
1619131200000|2021-04-22 22:40:00|15251.9|15246.9|15251.1|15246.1|15251.9|15246.9|15249.4|15244.4|0
1619131500000|2021-04-22 22:45:00|15251.9|15246.9|15253.6|15248.6|15254.4|15249.4|15251.1|15246.1|0
1619131800000|2021-04-22 22:50:00|15254.4|15249.4|15253.7|15248.7|15255.7|15250.7|15251.3|15246.3|0
1619132100000|2021-04-22 22:55:00|15254.5|15249.5|15252|15247|15254.5|15249.5|15252|15247|0
1619132400000|2021-04-22 23:00:00|15252.8|15247.8|15253.7|15248.7|15254.6|15249.6|15252|15247|0
1619132700000|2021-04-22 23:05:00|15252.9|15247.9|15252|15247|15254.5|15249.5|15252|15247|0
1619133000000|2021-04-22 23:10:00|15251.2|15246.2|15254.2|15249.2|15256|15251|15251.2|15246.2|0
1619133300000|2021-04-22 23:15:00|15252.5|15247.5|15253.1|15248.1|15253.3|15248.3|15250.8|15245.8|0
1619133600000|2021-04-22 23:20:00|15252.3|15247.3|15253.1|15248.1|15253.1|15248.1|15251.9|15246.9|0
1619133900000|2021-04-22 23:25:00|15252.3|15247.3|15254.8|15249.8|15254.8|15249.8|15250.6|15245.6|0
1619134200000|2021-04-22 23:30:00|15254|15249|15252.8|15247.8|15254.8|15249.8|15249.7|15244.7|0
1619134500000|2021-04-22 23:35:00|15252|15247|15253.8|15248.8|15256.2|15251.2|15252|15247|0
1619134800000|2021-04-22 23:40:00|15253.4|15248.4|15253.6|15248.6|15254.6|15249.6|15252.1|15247.1|0
1619135100000|2021-04-22 23:45:00|15252|15247|15249.4|15244.4|15252.8|15247.8|15245.4|15240.4|0
1619135400000|2021-04-22 23:50:00|15248.6|15243.6|15252.7|15247.7|15254.4|15249.4|15248.6|15243.6|0
1619135700000|2021-04-22 23:55:00|15251.9|15246.9|15251|15246|15252.7|15247.7|15251|15246|0
1619136000000|2021-04-23 00:00:00|15250.9|15245.9|15249.2|15244.2|15252.6|15247.6|15245.8|15240.8|0
1619136300000|2021-04-23 00:05:00|15248.3|15243.3|15251.9|15246.9|15256.2|15251.2|15247.5|15242.5|0
1619136600000|2021-04-23 00:10:00|15251.4|15246.4|15258.5|15253.5|15258.5|15253.5|15250.2|15245.2|0
1619136900000|2021-04-23 00:15:00|15257.7|15253.7|15253.2|15249.2|15266.2|15262.2|15246.2|15242.2|119
1619137200000|2021-04-23 00:20:00|15252.7|15248.7|15256.2|15252.2|15258.7|15254.7|15251.2|15247.2|39
1619137500000|2021-04-23 00:25:00|15256.7|15252.7|15254.2|15250.2|15256.7|15252.7|15252.7|15248.7|6
1619137800000|2021-04-23 00:30:00|15254.7|15250.7|15248.2|15244.2|15255.7|15251.7|15246.7|15242.7|14
1619138100000|2021-04-23 00:35:00|15247.7|15243.7|15250.7|15246.7|15252.7|15248.7|15246.7|15242.7|9
1619138400000|2021-04-23 00:40:00|15250.2|15246.2|15246.2|15242.2|15250.2|15246.2|15245.7|15241.7|9
1619138700000|2021-04-23 00:45:00|15245.7|15241.7|15245.7|15241.7|15248.7|15244.7|15244.2|15240.2|17
1619139000000|2021-04-23 00:50:00|15245.2|15241.2|15249.7|15245.7|15251.2|15247.2|15243.7|15239.7|18
1619139300000|2021-04-23 00:55:00|15250.2|15246.2|15251.7|15247.7|15252.7|15248.7|15246.2|15242.2|27
1619139600000|2021-04-23 01:00:00|15253.2|15249.2|15247.7|15243.7|15253.2|15249.2|15246.2|15242.2|21
1619139900000|2021-04-23 01:05:00|15248.2|15244.2|15248.2|15244.2|15252.7|15248.7|15247.7|15243.7|6
1619140200000|2021-04-23 01:10:00|15248.7|15244.7|15249.2|15245.2|15251.7|15247.7|15247.7|15243.7|18
1619140500000|2021-04-23 01:15:00|15249.7|15245.7|15251.2|15247.2|15256.2|15252.2|15248.7|15244.7|30
1619140800000|2021-04-23 01:20:00|15250.7|15246.7|15252.2|15248.2|15253.7|15249.7|15248.7|15244.7|14
1619141100000|2021-04-23 01:25:00|15252.7|15248.7|15251.2|15247.2|15255.7|15251.7|15250.2|15246.2|8
1619141400000|2021-04-23 01:30:00|15250.7|15246.7|15259.7|15255.7|15262.2|15258.2|15241.7|15237.7|46
1619141700000|2021-04-23 01:35:00|15259.2|15255.2|15266.7|15262.7|15268.7|15264.7|15257.2|15253.2|50
1619142000000|2021-04-23 01:40:00|15267.2|15263.2|15270.2|15266.2|15270.7|15266.7|15265.7|15261.7|16
1619142300000|2021-04-23 01:45:00|15270.7|15266.7|15271.2|15267.2|15273.2|15269.2|15267.7|15263.7|17
1619142600000|2021-04-23 01:50:00|15271.7|15267.7|15268.2|15264.2|15272.7|15268.7|15266.2|15262.2|11
1619142900000|2021-04-23 01:55:00|15268.7|15264.7|15263.2|15259.2|15270.7|15266.7|15263.2|15259.2|5
1619143200000|2021-04-23 02:00:00|15263.7|15259.7|15265.2|15261.2|15265.7|15261.7|15262.7|15258.7|10
1619143500000|2021-04-23 02:05:00|15265.7|15261.7|15261.2|15257.2|15267.7|15263.7|15260.7|15256.7|3
1619143800000|2021-04-23 02:10:00|15260.7|15256.7|15257.7|15253.7|15262.7|15258.7|15257.7|15253.7|10
1619144100000|2021-04-23 02:15:00|15258.2|15254.2|15257.7|15253.7|15260.2|15256.2|15257.2|15253.2|7
1619144400000|2021-04-23 02:20:00|15258.2|15254.2|15262.2|15258.2|15264.7|15260.7|15258.2|15254.2|6
1619144700000|2021-04-23 02:25:00|15262.7|15258.7|15260.7|15256.7|15263.2|15259.2|15260.7|15256.7|0
1619145000000|2021-04-23 02:30:00|15261.2|15257.2|15260.7|15256.7|15262.7|15258.7|15260.2|15256.2|1
1619145300000|2021-04-23 02:35:00|15261.2|15257.2|15262.2|15258.2|15263.2|15259.2|15258.7|15254.7|6
1619145600000|2021-04-23 02:40:00|15262.7|15258.7|15264.2|15260.2|15265.2|15261.2|15261.7|15257.7|3
1619145900000|2021-04-23 02:45:00|15264.7|15260.7|15263.2|15259.2|15265.7|15261.7|15261.2|15257.2|4
1619146200000|2021-04-23 02:50:00|15263.7|15259.7|15258.2|15254.2|15264.7|15260.7|15258.2|15254.2|4
1619146500000|2021-04-23 02:55:00|15259.2|15255.2|15261.2|15257.2|15261.2|15257.2|15255.7|15251.7|13
1619146800000|2021-04-23 03:00:00|15261.7|15257.7|15261.7|15257.7|15263.7|15259.7|15260.7|15256.7|3
1619147100000|2021-04-23 03:05:00|15262.2|15258.2|15267.7|15263.7|15268.7|15264.7|15262.2|15258.2|11
1619147400000|2021-04-23 03:10:00|15268.2|15264.2|15264.2|15260.2|15268.2|15264.2|15264.2|15260.2|7
1619147700000|2021-04-23 03:15:00|15264.7|15260.7|15264.2|15260.2|15266.2|15262.2|15262.7|15258.7|6
1619148000000|2021-04-23 03:20:00|15264.7|15260.7|15263.2|15259.2|15264.7|15260.7|15262.7|15258.7|6
1619148300000|2021-04-23 03:25:00|15262.7|15258.7|15263.7|15259.7|15263.7|15259.7|15261.2|15257.2|2
1619148600000|2021-04-23 03:30:00|15264.2|15260.2|15260.7|15256.7|15265.2|15261.2|15259.2|15255.2|6
1619148900000|2021-04-23 03:35:00|15260.2|15256.2|15263.7|15259.7|15263.7|15259.7|15259.7|15255.7|5
1619149200000|2021-04-23 03:40:00|15264.2|15260.2|15260.7|15256.7|15264.7|15260.7|15259.7|15255.7|5
1619149500000|2021-04-23 03:45:00|15261.2|15257.2|15258.7|15254.7|15261.7|15257.7|15258.7|15254.7|5
1619149800000|2021-04-23 03:50:00|15258.2|15254.2|15258.2|15254.2|15258.7|15254.7|15255.7|15251.7|2
1619150100000|2021-04-23 03:55:00|15257.7|15253.7|15257.7|15253.7|15258.2|15254.2|15256.2|15252.2|9
1619150400000|2021-04-23 04:00:00|15258.2|15254.2|15259.7|15255.7|15262.2|15258.2|15257.7|15253.7|13
1619150700000|2021-04-23 04:05:00|15260.2|15256.2|15261.2|15257.2|15262.7|15258.7|15260.2|15256.2|3
1619151000000|2021-04-23 04:10:00|15261.7|15257.7|15260.7|15256.7|15261.7|15257.7|15260.2|15256.2|1
1619151300000|2021-04-23 04:15:00|15261.2|15257.2|15260.7|15256.7|15263.7|15259.7|15260.7|15256.7|2
1619151600000|2021-04-23 04:20:00|15261.2|15257.2|15261.7|15257.7|15263.7|15259.7|15259.7|15255.7|9
1619151900000|2021-04-23 04:25:00|15261.2|15257.2|15260.7|15256.7|15261.7|15257.7|15258.7|15254.7|2
1619152200000|2021-04-23 04:30:00|15261.2|15257.2|15259.2|15255.2|15261.2|15257.2|15257.7|15253.7|8
1619152500000|2021-04-23 04:35:00|15259.7|15255.7|15259.2|15255.2|15261.2|15257.2|15257.7|15253.7|3
1619152800000|2021-04-23 04:40:00|15259.7|15255.7|15256.2|15252.2|15260.7|15256.7|15256.2|15252.2|3
1619153100000|2021-04-23 04:45:00|15256.7|15252.7|15258.7|15254.7|15258.7|15254.7|15255.2|15251.2|6
1619153400000|2021-04-23 04:50:00|15259.2|15255.2|15260.2|15256.2|15261.7|15257.7|15259.2|15255.2|5
1619153700000|2021-04-23 04:55:00|15259.7|15255.7|15261.2|15257.2|15261.2|15257.2|15259.7|15255.7|3
1619154000000|2021-04-23 05:00:00|15261.7|15257.7|15268.7|15264.7|15269.2|15265.2|15261.7|15257.7|81
1619154300000|2021-04-23 05:05:00|15269.2|15265.2|15271.7|15267.7|15275.2|15271.2|15268.7|15264.7|75
1619154600000|2021-04-23 05:10:00|15272.2|15268.2|15269.2|15265.2|15273.2|15269.2|15266.2|15262.2|32
1619154900000|2021-04-23 05:15:00|15269.7|15265.7|15273.7|15269.7|15274.2|15270.2|15269.7|15265.7|25
1619155200000|2021-04-23 05:20:00|15273.2|15269.2|15273.7|15269.7|15274.7|15270.7|15271.2|15267.2|24
1619155500000|2021-04-23 05:25:00|15274.2|15270.2|15269.7|15265.7|15274.7|15270.7|15269.2|15265.2|14
1619155800000|2021-04-23 05:30:00|15268.7|15264.7|15270.7|15266.7|15271.2|15267.2|15266.2|15262.2|27
1619156100000|2021-04-23 05:35:00|15270.2|15266.2|15267.7|15263.7|15272.2|15268.2|15267.7|15263.7|10
1619156400000|2021-04-23 05:40:00|15268.2|15264.2|15267.7|15263.7|15269.7|15265.7|15267.2|15263.2|17
1619156700000|2021-04-23 05:45:00|15268.2|15264.2|15278.7|15274.7|15278.7|15274.7|15268.2|15264.2|59
1619157000000|2021-04-23 05:50:00|15279.2|15275.2|15281.7|15277.7|15283.2|15279.2|15276.7|15272.7|28
1619157300000|2021-04-23 05:55:00|15281.2|15277.2|15278.7|15274.7|15281.7|15277.7|15276.7|15272.7|58
1619157600000|2021-04-23 06:00:00|15277.7|15275.7|15262.7|15260.7|15282.7|15280.7|15261.2|15259.2|273
1619157900000|2021-04-23 06:05:00|15263.2|15261.2|15265.7|15263.7|15269.7|15267.7|15261.2|15259.2|99
1619158200000|2021-04-23 06:10:00|15265.2|15263.2|15252.7|15250.7|15265.7|15263.7|15251.7|15249.7|133
1619158500000|2021-04-23 06:15:00|15252.2|15250.2|15249.7|15247.7|15256.7|15254.7|15248.7|15246.7|146
1619158800000|2021-04-23 06:20:00|15249.2|15247.2|15255.7|15253.7|15257.2|15255.2|15248.7|15246.7|128
1619159100000|2021-04-23 06:25:00|15256.2|15254.2|15252.7|15250.7|15263.2|15261.2|15251.7|15249.7|199
1619159400000|2021-04-23 06:30:00|15253.2|15251.2|15253.2|15251.2|15257.2|15255.2|15251.2|15249.2|173
1619159700000|2021-04-23 06:35:00|15252.7|15250.7|15249.7|15247.7|15253.2|15251.2|15248.2|15246.2|76
1619160000000|2021-04-23 06:40:00|15249.2|15247.2|15256.2|15254.2|15258.7|15256.7|15247.2|15245.2|139
1619160300000|2021-04-23 06:45:00|15256.7|15254.7|15264.2|15262.2|15264.2|15262.2|15255.2|15253.2|128
1619160600000|2021-04-23 06:50:00|15263.7|15261.7|15266.7|15264.7|15267.7|15265.7|15261.2|15259.2|145
1619160900000|2021-04-23 06:55:00|15266.2|15264.2|15253.7|15251.7|15268.7|15266.7|15242.2|15240.2|352
1619161200000|2021-04-23 07:00:00|15253.3|15252.1|15279.3|15278.1|15279.8|15278.6|15252.3|15251.1|1334
1619161500000|2021-04-23 07:05:00|15278.8|15277.6|15273.3|15272.1|15290.3|15289.1|15268.8|15267.6|1027
1619161800000|2021-04-23 07:10:00|15272.8|15271.6|15269.8|15268.6|15276.3|15275.1|15261.3|15260.1|698
1619162100000|2021-04-23 07:15:00|15278.8|15277.6|15308.8|15307.6|15310.3|15309.1|15278.3|15277.1|1014
1619162400000|2021-04-23 07:20:00|15308.3|15307.1|15289.8|15288.6|15311.3|15310.1|15286.8|15285.6|661
1619162700000|2021-04-23 07:25:00|15289.3|15288.1|15289.3|15288.1|15304.3|15303.1|15287.8|15286.6|464
1619163000000|2021-04-23 07:30:00|15289.8|15288.6|15279.3|15278.1|15290.8|15289.6|15275.3|15274.1|497
1619163300000|2021-04-23 07:35:00|15278.8|15277.6|15271.3|15270.1|15285.3|15284.1|15269.8|15268.6|455
1619163600000|2021-04-23 07:40:00|15270.8|15269.6|15288.3|15287.1|15291.3|15290.1|15268.8|15267.6|466
1619163900000|2021-04-23 07:45:00|15287.8|15286.6|15287.8|15286.6|15290.3|15289.1|15278.3|15277.1|324
1619164200000|2021-04-23 07:50:00|15287.3|15286.1|15297.3|15296.1|15297.8|15296.6|15283.3|15282.1|398
1619164500000|2021-04-23 07:55:00|15297.8|15296.6|15295.8|15294.6|15300.3|15299.1|15294.3|15293.1|281
1619164800000|2021-04-23 08:00:00|15295.3|15294.1|15293.8|15292.6|15296.3|15295.1|15285.3|15284.1|376
1619165100000|2021-04-23 08:05:00|15293.3|15292.1|15287.3|15286.1|15293.8|15292.6|15275.3|15274.1|303
1619165400000|2021-04-23 08:10:00|15286.8|15285.6|15283.8|15282.6|15289.8|15288.6|15281.3|15280.1|199
1619165700000|2021-04-23 08:15:00|15283.3|15282.1|15271.8|15270.6|15284.8|15283.6|15266.3|15265.1|345
1619166000000|2021-04-23 08:20:00|15271.3|15270.1|15262.8|15261.6|15272.3|15271.1|15251.8|15250.6|574
1619166300000|2021-04-23 08:25:00|15262.3|15261.1|15256.3|15255.1|15262.3|15261.1|15254.3|15253.1|379
1619166600000|2021-04-23 08:30:00|15256.8|15255.6|15274.8|15273.6|15275.3|15274.1|15256.3|15255.1|423
1619166900000|2021-04-23 08:35:00|15274.3|15273.1|15277.3|15276.1|15280.3|15279.1|15272.8|15271.6|298
1619167200000|2021-04-23 08:40:00|15276.8|15275.6|15281.3|15280.1|15281.3|15280.1|15270.3|15269.1|220
1619167500000|2021-04-23 08:45:00|15282.3|15281.1|15278.3|15277.1|15284.3|15283.1|15275.8|15274.6|251
1619167800000|2021-04-23 08:50:00|15278.8|15277.6|15282.8|15281.6|15285.3|15284.1|15275.8|15274.6|180
1619168100000|2021-04-23 08:55:00|15282.3|15281.1|15274.8|15273.6|15285.8|15284.6|15274.3|15273.1|212
1619168400000|2021-04-23 09:00:00|15275.3|15274.1|15268.3|15267.1|15275.3|15274.1|15265.8|15264.6|280
1619168700000|2021-04-23 09:05:00|15267.8|15266.6|15264.3|15263.1|15269.8|15268.6|15263.3|15262.1|166
1619169000000|2021-04-23 09:10:00|15264.8|15263.6|15254.3|15253.1|15264.8|15263.6|15253.8|15252.6|205
1619169300000|2021-04-23 09:15:00|15255.3|15254.1|15253.3|15252.1|15258.3|15257.1|15251.8|15250.6|243
1619169600000|2021-04-23 09:20:00|15252.3|15251.1|15253.8|15252.6|15257.3|15256.1|15249.8|15248.6|266
1619169900000|2021-04-23 09:25:00|15253.3|15252.1|15261.3|15260.1|15262.8|15261.6|15238.3|15237.1|857
1619170200000|2021-04-23 09:30:00|15262.8|15261.6|15265.3|15264.1|15267.8|15266.6|15258.3|15257.1|268
1619170500000|2021-04-23 09:35:00|15265.8|15264.6|15275.3|15274.1|15275.3|15274.1|15264.3|15263.1|252
1619170800000|2021-04-23 09:40:00|15275.8|15274.6|15276.8|15275.6|15277.3|15276.1|15270.3|15269.1|172
1619171100000|2021-04-23 09:45:00|15276.3|15275.1|15268.3|15267.1|15279.3|15278.1|15267.3|15266.1|245
1619171400000|2021-04-23 09:50:00|15267.8|15266.6|15271.8|15270.6|15272.8|15271.6|15258.8|15257.6|312
1619171700000|2021-04-23 09:55:00|15272.3|15271.1|15269.8|15268.6|15276.3|15275.1|15266.8|15265.6|290
1619172000000|2021-04-23 10:00:00|15269.3|15268.1|15272.8|15271.6|15277.3|15276.1|15265.3|15264.1|268
1619172300000|2021-04-23 10:05:00|15272.3|15271.1|15272.8|15271.6|15276.3|15275.1|15269.3|15268.1|240
1619172600000|2021-04-23 10:10:00|15273.3|15272.1|15265.8|15264.6|15275.3|15274.1|15262.8|15261.6|396
1619172900000|2021-04-23 10:15:00|15266.3|15265.1|15256.3|15255.1|15266.8|15265.6|15254.8|15253.6|251
1619173200000|2021-04-23 10:20:00|15255.8|15254.6|15260.8|15259.6|15266.8|15265.6|15254.8|15253.6|230
1619173500000|2021-04-23 10:25:00|15261.3|15260.1|15270.3|15269.1|15270.8|15269.6|15257.3|15256.1|217
1619173800000|2021-04-23 10:30:00|15270.8|15269.6|15267.3|15266.1|15275.8|15274.6|15266.3|15265.1|247
1619174100000|2021-04-23 10:35:00|15266.8|15265.6|15258.3|15257.1|15266.8|15265.6|15253.3|15252.1|223
1619174400000|2021-04-23 10:40:00|15258.8|15257.6|15266.8|15265.6|15267.3|15266.1|15258.3|15257.1|161
1619174700000|2021-04-23 10:45:00|15267.3|15266.1|15275.8|15274.6|15276.3|15275.1|15265.8|15264.6|202
1619175000000|2021-04-23 10:50:00|15275.3|15274.1|15279.8|15278.6|15282.3|15281.1|15271.3|15270.1|248
1619175300000|2021-04-23 10:55:00|15279.3|15278.1|15267.3|15266.1|15279.8|15278.6|15266.3|15265.1|258
1619175600000|2021-04-23 11:00:00|15268.3|15267.1|15264.8|15263.6|15269.3|15268.1|15260.3|15259.1|293
1619175900000|2021-04-23 11:05:00|15265.3|15264.1|15260.8|15259.6|15269.3|15268.1|15259.3|15258.1|133
1619176200000|2021-04-23 11:10:00|15260.3|15259.1|15262.3|15261.1|15263.8|15262.6|15255.3|15254.1|263
1619176500000|2021-04-23 11:15:00|15260.8|15259.6|15261.8|15260.6|15263.8|15262.6|15258.3|15257.1|166
1619176800000|2021-04-23 11:20:00|15261.3|15260.1|15256.3|15255.1|15261.3|15260.1|15255.3|15254.1|153
1619177100000|2021-04-23 11:25:00|15256.8|15255.6|15257.3|15256.1|15259.3|15258.1|15255.3|15254.1|115
1619177400000|2021-04-23 11:30:00|15257.8|15256.6|15256.8|15255.6|15261.3|15260.1|15255.3|15254.1|109
1619177700000|2021-04-23 11:35:00|15256.3|15255.1|15251.3|15250.1|15260.8|15259.6|15250.8|15249.6|167
1619178000000|2021-04-23 11:40:00|15252.2|15251|15248.7|15247.5|15253.2|15252|15245.2|15244|286
1619178300000|2021-04-23 11:45:00|15248.2|15247|15244.2|15243|15248.7|15247.5|15240.7|15239.5|261
1619178600000|2021-04-23 11:50:00|15243.7|15242.5|15244.7|15243.5|15245.7|15244.5|15241.2|15240|201
1619178900000|2021-04-23 11:55:00|15245.2|15244|15236.2|15235|15246.7|15245.5|15236.2|15235|220
1619179200000|2021-04-23 12:00:00|15237.2|15236|15238.7|15237.5|15246.7|15245.5|15236.7|15235.5|257
1619179500000|2021-04-23 12:05:00|15239.2|15238|15223.7|15222.5|15242.2|15241|15217.2|15216|572
1619179800000|2021-04-23 12:10:00|15223.2|15222|15213.2|15212|15223.7|15222.5|15211.2|15210|474
1619180100000|2021-04-23 12:15:00|15213.7|15212.5|15201.2|15200|15218.7|15217.5|15199.2|15198|589
1619180400000|2021-04-23 12:20:00|15201.7|15200.5|15181.2|15180|15201.7|15200.5|15170.7|15169.5|984
1619180700000|2021-04-23 12:25:00|15180.7|15179.5|15176.2|15175|15181.2|15180|15165.7|15164.5|445
1619181000000|2021-04-23 12:30:00|15175.7|15174.5|15164.2|15163|15183.2|15182|15162.7|15161.5|622
1619181300000|2021-04-23 12:35:00|15163.7|15162.5|15179.2|15178|15184.2|15183|15162.7|15161.5|476
1619181600000|2021-04-23 12:40:00|15179.7|15178.5|15174.7|15173.5|15185.7|15184.5|15174.2|15173|320
1619181900000|2021-04-23 12:45:00|15174.2|15173|15177.7|15176.5|15179.2|15178|15170.2|15169|260
1619182200000|2021-04-23 12:50:00|15177.2|15176|15165.2|15164|15177.7|15176.5|15157.2|15156|240
1619182500000|2021-04-23 12:55:00|15165.7|15164.5|15155.7|15154.5|15169.2|15168|15153.7|15152.5|326
1619182800000|2021-04-23 13:00:00|15156.2|15155|15156.2|15155|15162.2|15161|15152.7|15151.5|360
1619183100000|2021-04-23 13:05:00|15156.7|15155.5|15154.2|15153|15164.2|15163|15149.7|15148.5|303
1619183400000|2021-04-23 13:10:00|15153.7|15152.5|15175.7|15174.5|15180.7|15179.5|15148.7|15147.5|667
1619183700000|2021-04-23 13:15:00|15175.2|15174|15160.7|15159.5|15176.2|15175|15159.2|15158|257
1619184000000|2021-04-23 13:20:00|15160.2|15159|15162.2|15161|15165.2|15164|15154.2|15153|231
1619184300000|2021-04-23 13:25:00|15161.7|15160.5|15158.7|15157.5|15164.2|15163|15153.2|15152|212
1619184600000|2021-04-23 13:30:00|15158.2|15157|15162.7|15161.5|15170.7|15169.5|15149.2|15148|697
1619184900000|2021-04-23 13:35:00|15162.2|15161|15173.2|15172|15179.2|15178|15159.2|15158|531
1619185200000|2021-04-23 13:40:00|15173.7|15172.5|15183.7|15182.5|15183.7|15182.5|15171.2|15170|418
1619185500000|2021-04-23 13:45:00|15183.2|15182|15181.2|15180|15187.2|15186|15163.2|15162|503
1619185800000|2021-04-23 13:50:00|15180.7|15179.5|15191.2|15190|15191.2|15190|15170.7|15169.5|411
1619186100000|2021-04-23 13:55:00|15191.7|15190.5|15214.7|15213.5|15215.7|15214.5|15190.2|15189|747
1619186400000|2021-04-23 14:00:00|15215.2|15214|15215.7|15214.5|15223.2|15222|15212.7|15211.5|649
1619186700000|2021-04-23 14:05:00|15215.2|15214|15224.7|15223.5|15228.2|15227|15215.2|15214|489
1619187000000|2021-04-23 14:10:00|15225.2|15224|15227.7|15226.5|15235.2|15234|15224.2|15223|476
1619187300000|2021-04-23 14:15:00|15228.2|15227|15220.7|15219.5|15238.2|15237|15216.2|15215|515
1619187600000|2021-04-23 14:20:00|15221.2|15220|15229.2|15228|15232.2|15231|15215.2|15214|509
1619187900000|2021-04-23 14:25:00|15229.7|15228.5|15240.7|15239.5|15242.2|15241|15229.7|15228.5|392
1619188200000|2021-04-23 14:30:00|15240.2|15239|15248.7|15247.5|15263.2|15262|15234.2|15233|572
1619188500000|2021-04-23 14:35:00|15248.2|15247|15256.7|15255.5|15259.7|15258.5|15248.2|15247|344
1619188800000|2021-04-23 14:40:00|15257.2|15256|15246.7|15245.5|15260.2|15259|15246.7|15245.5|227
1619189100000|2021-04-23 14:45:00|15246.2|15245|15255.2|15254|15258.2|15257|15244.2|15243|312
1619189400000|2021-04-23 14:50:00|15254.7|15253.5|15253.2|15252|15256.2|15255|15250.2|15249|275
1619189700000|2021-04-23 14:55:00|15253.7|15252.5|15253.2|15252|15259.2|15258|15250.7|15249.5|273
1619190000000|2021-04-23 15:00:00|15253.7|15252.5|15256.2|15255|15257.2|15256|15250.7|15249.5|307
1619190300000|2021-04-23 15:05:00|15255.7|15254.5|15260.2|15259|15262.7|15261.5|15255.2|15254|342
1619190600000|2021-04-23 15:10:00|15259.7|15258.5|15261.2|15260|15263.2|15262|15258.2|15257|241
1619190900000|2021-04-23 15:15:00|15261.7|15260.5|15278.2|15277|15278.2|15277|15261.7|15260.5|435
1619191200000|2021-04-23 15:20:00|15277.7|15276.5|15276.2|15275|15281.7|15280.5|15274.2|15273|505
1619191500000|2021-04-23 15:25:00|15275.2|15274|15277.2|15276|15280.2|15279|15274.2|15273|840
1619191800000|2021-04-23 15:30:00|15277.6|15275.6|15281.6|15279.6|15282.1|15280.1|15271.6|15269.6|823
1619192100000|2021-04-23 15:35:00|15281.1|15279.1|15280.6|15278.6|15283.6|15281.6|15277.1|15275.1|399
1619192400000|2021-04-23 15:40:00|15281.1|15279.1|15273.6|15271.6|15282.6|15280.6|15272.6|15270.6|222
1619192700000|2021-04-23 15:45:00|15273.1|15271.1|15280.6|15278.6|15281.1|15279.1|15272.1|15270.1|216
1619193000000|2021-04-23 15:50:00|15280.1|15278.1|15281.6|15279.6|15282.1|15280.1|15278.6|15276.6|93
1619193300000|2021-04-23 15:55:00|15282.1|15280.1|15275.6|15273.6|15282.1|15280.1|15275.1|15273.1|69
1619193600000|2021-04-23 16:00:00|15276.1|15274.1|15276.6|15274.6|15280.6|15278.6|15275.6|15273.6|75
1619193900000|2021-04-23 16:05:00|15277.6|15275.6|15281.6|15279.6|15281.6|15279.6|15277.6|15275.6|80
1619194200000|2021-04-23 16:10:00|15281.1|15279.1|15279.6|15277.6|15281.6|15279.6|15278.1|15276.1|67
1619194500000|2021-04-23 16:15:00|15279.1|15277.1|15274.6|15272.6|15281.6|15279.6|15273.6|15271.6|119
1619194800000|2021-04-23 16:20:00|15274.1|15272.1|15276.1|15274.1|15277.6|15275.6|15272.6|15270.6|65
1619195100000|2021-04-23 16:25:00|15275.6|15273.6|15275.6|15273.6|15276.6|15274.6|15273.6|15271.6|83
1619195400000|2021-04-23 16:30:00|15275.1|15273.1|15281.1|15279.1|15281.6|15279.6|15273.6|15271.6|63
1619195700000|2021-04-23 16:35:00|15280.6|15278.6|15277.6|15275.6|15281.6|15279.6|15277.1|15275.1|36
1619196000000|2021-04-23 16:40:00|15278.6|15276.6|15280.6|15278.6|15281.6|15279.6|15278.1|15276.1|37
1619196300000|2021-04-23 16:45:00|15280.1|15278.1|15286.6|15284.6|15288.6|15286.6|15279.1|15277.1|158
1619196600000|2021-04-23 16:50:00|15288.6|15286.6|15291.6|15289.6|15295.1|15293.1|15288.6|15286.6|235
1619196900000|2021-04-23 16:55:00|15290.6|15288.6|15286.6|15284.6|15292.1|15290.1|15286.1|15284.1|104
1619197200000|2021-04-23 17:00:00|15287.1|15285.1|15279.6|15277.6|15288.6|15286.6|15278.1|15276.1|170
1619197500000|2021-04-23 17:05:00|15280.1|15278.1|15281.6|15279.6|15283.6|15281.6|15278.1|15276.1|53
1619197800000|2021-04-23 17:10:00|15282.1|15280.1|15278.6|15276.6|15282.6|15280.6|15277.6|15275.6|35
1619198100000|2021-04-23 17:15:00|15279.1|15277.1|15278.1|15276.1|15279.6|15277.6|15275.6|15273.6|57
1619198400000|2021-04-23 17:20:00|15277.6|15275.6|15281.1|15279.1|15281.6|15279.6|15277.6|15275.6|18
1619198700000|2021-04-23 17:25:00|15280.6|15278.6|15278.6|15276.6|15281.1|15279.1|15277.6|15275.6|21
1619199000000|2021-04-23 17:30:00|15279.1|15277.1|15281.6|15279.6|15282.6|15280.6|15278.1|15276.1|24
1619199300000|2021-04-23 17:35:00|15282.1|15280.1|15284.1|15282.1|15284.6|15282.6|15280.6|15278.6|38
1619199600000|2021-04-23 17:40:00|15284.6|15282.6|15286.1|15284.1|15288.6|15286.6|15284.1|15282.1|59
1619199900000|2021-04-23 17:45:00|15285.6|15283.6|15283.6|15281.6|15288.1|15286.1|15282.6|15280.6|32
1619200200000|2021-04-23 17:50:00|15284.1|15282.1|15283.1|15281.1|15285.1|15283.1|15280.6|15278.6|30
1619200500000|2021-04-23 17:55:00|15283.6|15281.6|15283.6|15281.6|15283.6|15281.6|15281.6|15279.6|32
1619200800000|2021-04-23 18:00:00|15284.1|15282.1|15285.6|15283.6|15287.1|15285.1|15283.6|15281.6|45
1619201100000|2021-04-23 18:05:00|15285.1|15283.1|15285.6|15283.6|15288.6|15286.6|15284.6|15282.6|26
1619201400000|2021-04-23 18:10:00|15286.1|15284.1|15284.6|15282.6|15286.6|15284.6|15284.6|15282.6|29
1619201700000|2021-04-23 18:15:00|15285.1|15283.1|15280.1|15278.1|15285.6|15283.6|15279.6|15277.6|48
1619202000000|2021-04-23 18:20:00|15280.6|15278.6|15279.1|15277.1|15282.1|15280.1|15277.6|15275.6|37
1619202300000|2021-04-23 18:25:00|15279.6|15277.6|15276.6|15274.6|15279.6|15277.6|15275.6|15273.6|78
1619202600000|2021-04-23 18:30:00|15277.6|15275.6|15277.6|15275.6|15279.1|15277.1|15276.1|15274.1|39
1619202900000|2021-04-23 18:35:00|15278.1|15276.1|15278.6|15276.6|15279.1|15277.1|15275.6|15273.6|20
1619203200000|2021-04-23 18:40:00|15279.1|15277.1|15281.1|15279.1|15282.1|15280.1|15278.6|15276.6|30
1619203500000|2021-04-23 18:45:00|15281.6|15279.6|15281.6|15279.6|15281.6|15279.6|15280.6|15278.6|14
1619203800000|2021-04-23 18:50:00|15282.6|15280.6|15287.6|15285.6|15288.6|15286.6|15282.6|15280.6|26
1619204100000|2021-04-23 18:55:00|15288.1|15286.1|15289.6|15287.6|15292.1|15290.1|15286.6|15284.6|69
1619204400000|2021-04-23 19:00:00|15290.1|15288.1|15287.1|15285.1|15292.6|15290.6|15286.6|15284.6|81
1619204700000|2021-04-23 19:05:00|15287.6|15285.6|15289.1|15287.1|15292.6|15290.6|15287.1|15285.1|66
1619205000000|2021-04-23 19:10:00|15288.6|15286.6|15292.1|15290.1|15293.6|15291.6|15287.6|15285.6|60
1619205300000|2021-04-23 19:15:00|15292.6|15290.6|15295.6|15293.6|15296.1|15294.1|15291.6|15289.6|59
1619205600000|2021-04-23 19:20:00|15295.1|15293.1|15295.6|15293.6|15296.6|15294.6|15293.6|15291.6|61
1619205900000|2021-04-23 19:25:00|15296.1|15294.1|15295.6|15293.6|15297.6|15295.6|15293.6|15291.6|91
1619206200000|2021-04-23 19:30:00|15295.1|15293.1|15301.1|15299.1|15301.6|15299.6|15295.1|15293.1|97
1619206500000|2021-04-23 19:35:00|15300.6|15298.6|15298.1|15296.1|15302.6|15300.6|15296.1|15294.1|74
1619206800000|2021-04-23 19:40:00|15298.6|15296.6|15287.6|15285.6|15299.6|15297.6|15287.6|15285.6|87
1619207100000|2021-04-23 19:45:00|15287.1|15285.1|15282.6|15280.6|15289.6|15287.6|15280.1|15278.1|152
1619207400000|2021-04-23 19:50:00|15282.1|15280.1|15278.1|15276.1|15285.1|15283.1|15273.6|15271.6|145
1619207700000|2021-04-23 19:55:00|15277.6|15275.6|15273.6|15271.6|15280.6|15278.6|15268.1|15266.1|269
1619208000000|2021-04-23 20:00:00|15276.7|15271.7|15273.3|15268.3|15280|15275|15270.3|15265.3|14
1619208300000|2021-04-23 20:05:00|15274.1|15269.1|15268.2|15263.2|15274.9|15269.9|15267.3|15262.3|0
1619208600000|2021-04-23 20:10:00|15269|15264|15267.9|15262.9|15271.5|15266.5|15265.7|15260.7|0
1619208900000|2021-04-23 20:15:00|15268|15263|15270.2|15265.2|15270.5|15265.5|15268|15263|0
1619209200000|2021-04-23 20:20:00|15269.8|15264.8|15274.1|15269.1|15274.4|15269.4|15269.5|15264.5|0
1619209500000|2021-04-23 20:25:00|15274.2|15269.2|15273.8|15268.8|15274.5|15269.5|15273.1|15268.1|0
1619209800000|2021-04-23 20:30:00|15273.6|15268.6|15275.2|15270.2|15276.9|15271.9|15272|15267|0
1619210100000|2021-04-23 20:35:00|15276.1|15271.1|15274.3|15269.3|15277.7|15272.7|15273.5|15268.5|0
1619210400000|2021-04-23 20:40:00|15273.5|15268.5|15274.5|15269.5|15275.3|15270.3|15273.5|15268.5|0
1619210700000|2021-04-23 20:45:00|15275.3|15270.3|15272.1|15267.1|15276.2|15271.2|15272.1|15267.1|0
1619211000000|2021-04-23 20:50:00|15272.9|15267.9|15269.9|15264.9|15276.6|15271.6|15269.9|15264.9|0
1619211300000|2021-04-23 20:55:00|15270.7|15265.7|15278|15273|15279.2|15274.2|15269.9|15264.9|0
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15293.3|15288.3|15298.7|15293.7|15290.6|15285.6|0
1619388300000|2021-04-25 22:05:00|15292.5|15287.5|15288.5|15283.5|15293.7|15288.7|15288.5|15283.5|0
1619388600000|2021-04-25 22:10:00|15287.7|15282.7|15285.7|15280.7|15288.9|15283.9|15284|15279|0
1619388900000|2021-04-25 22:15:00|15286.1|15281.1|15289.9|15284.9|15290.8|15285.8|15286.1|15281.1|0
1619389200000|2021-04-25 22:20:00|15289.8|15284.8|15293.7|15288.7|15294.6|15289.6|15289.8|15284.8|0
1619389500000|2021-04-25 22:25:00|15293.8|15288.8|15293.2|15288.2|15294|15289|15292.4|15287.4|0
1619389800000|2021-04-25 22:30:00|15294|15289|15296.5|15291.5|15299.1|15294.1|15293.2|15288.2|0
1619390100000|2021-04-25 22:35:00|15295.7|15290.7|15297.5|15292.5|15297.5|15292.5|15295.7|15290.7|0
1619390400000|2021-04-25 22:40:00|15297.1|15292.1|15294.2|15289.2|15297.6|15292.6|15294.2|15289.2|0
1619390700000|2021-04-25 22:45:00|15295|15290|15295.8|15290.8|15297.5|15292.5|15294.2|15289.2|0
1619391000000|2021-04-25 22:50:00|15296.2|15291.2|15292.7|15287.7|15296.2|15291.2|15292.6|15287.6|0
1619391300000|2021-04-25 22:55:00|15291.9|15286.9|15289.3|15284.3|15291.9|15286.9|15289.3|15284.3|0
1619391600000|2021-04-25 23:00:00|15290.1|15285.1|15290.9|15285.9|15290.9|15285.9|15285.9|15280.9|0
1619391900000|2021-04-25 23:05:00|15291|15286|15290.9|15285.9|15293.3|15288.3|15290.9|15285.9|0
1619392200000|2021-04-25 23:10:00|15290|15285|15288.3|15283.3|15290.1|15285.1|15286.7|15281.7|0
1619392500000|2021-04-25 23:15:00|15288.9|15283.9|15290.6|15285.6|15291.5|15286.5|15288.9|15283.9|0
1619392800000|2021-04-25 23:20:00|15291.5|15286.5|15289.1|15284.1|15291.5|15286.5|15289.1|15284.1|0
1619393100000|2021-04-25 23:25:00|15288.3|15283.3|15287.7|15282.7|15289.4|15284.4|15285.3|15280.3|0
1619393400000|2021-04-25 23:30:00|15288.6|15283.6|15286.4|15281.4|15289.4|15284.4|15282.8|15277.8|0
1619393700000|2021-04-25 23:35:00|15287.2|15282.2|15283.4|15278.4|15287.2|15282.2|15282.3|15277.3|0
1619394000000|2021-04-25 23:40:00|15285.1|15280.1|15286.7|15281.7|15287.6|15282.6|15282.6|15277.6|0
1619394300000|2021-04-25 23:45:00|15285.9|15280.9|15280.1|15275.1|15286.7|15281.7|15280.1|15275.1|0
1619394600000|2021-04-25 23:50:00|15280.9|15275.9|15281.5|15276.5|15281.5|15276.5|15279.1|15274.1|0
1619394900000|2021-04-25 23:55:00|15282.3|15277.3|15277.5|15272.5|15283.9|15278.9|15275.9|15270.9|0
1619395200000|2021-04-26 00:00:00|15278.4|15273.4|15282.1|15277.1|15282.9|15277.9|15270.9|15265.9|0
1619395500000|2021-04-26 00:05:00|15282.9|15277.9|15284.5|15279.5|15284.5|15279.5|15280.4|15275.4|0
1619395800000|2021-04-26 00:10:00|15285.3|15280.3|15279.3|15274.3|15286.1|15281.1|15279|15274|0
1619396100000|2021-04-26 00:15:00|15280.1|15275.1|15260.1|15256.1|15280.1|15275.1|15255.6|15251.6|98
1619396400000|2021-04-26 00:20:00|15261.6|15257.6|15263.6|15259.6|15264.6|15260.6|15258.6|15254.6|19
1619396700000|2021-04-26 00:25:00|15264.1|15260.1|15266.6|15262.6|15269.6|15265.6|15263.1|15259.1|10
1619397000000|2021-04-26 00:30:00|15267.1|15263.1|15267.6|15263.6|15268.6|15264.6|15264.1|15260.1|15
1619397300000|2021-04-26 00:35:00|15267.1|15263.1|15265.6|15261.6|15267.6|15263.6|15264.1|15260.1|6
1619397600000|2021-04-26 00:40:00|15266.1|15262.1|15258.1|15254.1|15266.1|15262.1|15256.1|15252.1|10
1619397900000|2021-04-26 00:45:00|15257.6|15253.6|15260.6|15256.6|15260.6|15256.6|15255.6|15251.6|8
1619398200000|2021-04-26 00:50:00|15261.1|15257.1|15264.6|15260.6|15265.1|15261.1|15260.6|15256.6|7
1619398500000|2021-04-26 00:55:00|15264.1|15260.1|15262.1|15258.1|15264.6|15260.6|15260.6|15256.6|10
1619398800000|2021-04-26 01:00:00|15261.6|15257.6|15258.6|15254.6|15265.1|15261.1|15256.6|15252.6|11
1619399100000|2021-04-26 01:05:00|15258.1|15254.1|15261.6|15257.6|15261.6|15257.6|15257.6|15253.6|9
1619399400000|2021-04-26 01:10:00|15262.1|15258.1|15260.1|15256.1|15267.6|15263.6|15260.1|15256.1|18
1619399700000|2021-04-26 01:15:00|15260.6|15256.6|15261.6|15257.6|15264.1|15260.1|15258.1|15254.1|19
1619400000000|2021-04-26 01:20:00|15261.1|15257.1|15268.6|15264.6|15269.1|15265.1|15260.6|15256.6|15
1619400300000|2021-04-26 01:25:00|15268.1|15264.1|15269.1|15265.1|15271.6|15267.6|15266.1|15262.1|12
1619400600000|2021-04-26 01:30:00|15269.6|15265.6|15264.1|15260.1|15274.1|15270.1|15264.1|15260.1|37
1619400900000|2021-04-26 01:35:00|15264.6|15260.6|15255.6|15251.6|15267.6|15263.6|15254.6|15250.6|79
1619401200000|2021-04-26 01:40:00|15256.1|15252.1|15263.6|15259.6|15265.1|15261.1|15253.6|15249.6|32
1619401500000|2021-04-26 01:45:00|15263.1|15259.1|15273.1|15269.1|15275.1|15271.1|15263.1|15259.1|26
1619401800000|2021-04-26 01:50:00|15273.6|15269.6|15272.6|15268.6|15274.1|15270.1|15269.6|15265.6|10
1619402100000|2021-04-26 01:55:00|15273.1|15269.1|15273.6|15269.6|15278.6|15274.6|15273.1|15269.1|15
1619402400000|2021-04-26 02:00:00|15274.1|15270.1|15269.1|15265.1|15276.6|15272.6|15268.6|15264.6|3
1619402700000|2021-04-26 02:05:00|15269.6|15265.6|15273.6|15269.6|15274.1|15270.1|15264.6|15260.6|19
1619403000000|2021-04-26 02:10:00|15274.1|15270.1|15270.6|15266.6|15274.1|15270.1|15269.1|15265.1|0
1619403300000|2021-04-26 02:15:00|15271.1|15267.1|15265.1|15261.1|15274.1|15270.1|15264.6|15260.6|5
1619403600000|2021-04-26 02:20:00|15264.6|15260.6|15269.6|15265.6|15270.1|15266.1|15263.6|15259.6|11
1619403900000|2021-04-26 02:25:00|15270.1|15266.1|15275.6|15271.6|15275.6|15271.6|15269.6|15265.6|14
1619404200000|2021-04-26 02:30:00|15275.1|15271.1|15272.1|15268.1|15275.1|15271.1|15268.6|15264.6|3
1619404500000|2021-04-26 02:35:00|15271.6|15267.6|15274.1|15270.1|15274.6|15270.6|15270.6|15266.6|5
1619404800000|2021-04-26 02:40:00|15273.6|15269.6|15275.6|15271.6|15276.1|15272.1|15273.6|15269.6|4
1619405100000|2021-04-26 02:45:00|15276.1|15272.1|15276.6|15272.6|15277.6|15273.6|15274.1|15270.1|3
1619405400000|2021-04-26 02:50:00|15276.1|15272.1|15279.6|15275.6|15280.1|15276.1|15275.6|15271.6|6
1619405700000|2021-04-26 02:55:00|15279.1|15275.1|15278.1|15274.1|15280.1|15276.1|15277.1|15273.1|8
1619406000000|2021-04-26 03:00:00|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15277.6|15273.6|7
1619406300000|2021-04-26 03:05:00|15279.1|15275.1|15283.1|15279.1|15283.1|15279.1|15277.6|15273.6|14
1619406600000|2021-04-26 03:10:00|15283.6|15279.6|15283.1|15279.1|15283.6|15279.6|15282.1|15278.1|4
1619406900000|2021-04-26 03:15:00|15283.6|15279.6|15280.6|15276.6|15284.6|15280.6|15279.6|15275.6|27
1619407200000|2021-04-26 03:20:00|15280.1|15276.1|15275.6|15271.6|15280.6|15276.6|15275.6|15271.6|7
1619407500000|2021-04-26 03:25:00|15275.1|15271.1|15274.6|15270.6|15276.1|15272.1|15273.1|15269.1|7
1619407800000|2021-04-26 03:30:00|15275.1|15271.1|15275.1|15271.1|15276.1|15272.1|15273.1|15269.1|3
1619408100000|2021-04-26 03:35:00|15274.6|15270.6|15274.6|15270.6|15275.6|15271.6|15273.1|15269.1|2
1619408400000|2021-04-26 03:40:00|15275.1|15271.1|15275.6|15271.6|15277.1|15273.1|15274.1|15270.1|2
1619408700000|2021-04-26 03:45:00|15275.1|15271.1|15276.6|15272.6|15277.6|15273.6|15275.1|15271.1|0
1619409000000|2021-04-26 03:50:00|15276.1|15272.1|15279.1|15275.1|15280.1|15276.1|15275.1|15271.1|4
1619409300000|2021-04-26 03:55:00|15279.6|15275.6|15278.6|15274.6|15281.1|15277.1|15278.6|15274.6|9
1619409600000|2021-04-26 04:00:00|15278.1|15274.1|15287.6|15283.6|15288.1|15284.1|15278.1|15274.1|30
1619409900000|2021-04-26 04:05:00|15288.1|15284.1|15287.6|15283.6|15290.6|15286.6|15285.6|15281.6|24
1619410200000|2021-04-26 04:10:00|15287.1|15283.1|15285.1|15281.1|15287.1|15283.1|15283.1|15279.1|9
1619410500000|2021-04-26 04:15:00|15285.6|15281.6|15283.1|15279.1|15285.6|15281.6|15281.1|15277.1|5
1619410800000|2021-04-26 04:20:00|15283.6|15279.6|15280.1|15276.1|15284.1|15280.1|15280.1|15276.1|7
1619411100000|2021-04-26 04:25:00|15279.6|15275.6|15281.6|15277.6|15283.1|15279.1|15278.6|15274.6|8
1619411400000|2021-04-26 04:30:00|15281.1|15277.1|15283.1|15279.1|15283.1|15279.1|15280.6|15276.6|4
1619411700000|2021-04-26 04:35:00|15284.1|15280.1|15283.6|15279.6|15284.6|15280.6|15283.1|15279.1|3
1619412000000|2021-04-26 04:40:00|15284.1|15280.1|15284.1|15280.1|15287.1|15283.1|15283.1|15279.1|13
1619412300000|2021-04-26 04:45:00|15283.6|15279.6|15286.6|15282.6|15288.6|15284.6|15283.1|15279.1|8
1619412600000|2021-04-26 04:50:00|15286.1|15282.1|15289.6|15285.6|15289.6|15285.6|15284.6|15280.6|12
1619412900000|2021-04-26 04:55:00|15289.1|15285.1|15289.1|15285.1|15289.6|15285.6|15289.1|15285.1|0
1619413200000|2021-04-26 05:00:00|15288.6|15284.6|15288.6|15284.6|15290.6|15286.6|15283.1|15279.1|30
1619413500000|2021-04-26 05:05:00|15288.1|15284.1|15286.6|15282.6|15290.6|15286.6|15282.6|15278.6|22
1619413800000|2021-04-26 05:10:00|15286.1|15282.1|15285.6|15281.6|15286.6|15282.6|15284.6|15280.6|15
1619414100000|2021-04-26 05:15:00|15285.1|15281.1|15288.1|15284.1|15289.1|15285.1|15284.1|15280.1|13
1619414400000|2021-04-26 05:20:00|15288.6|15284.6|15285.6|15281.6|15289.1|15285.1|15283.6|15279.6|20
1619414700000|2021-04-26 05:25:00|15286.1|15282.1|15285.6|15281.6|15287.1|15283.1|15285.6|15281.6|7
1619415000000|2021-04-26 05:30:00|15286.1|15282.1|15293.1|15289.1|15295.1|15291.1|15285.6|15281.6|40
1619415300000|2021-04-26 05:35:00|15292.6|15288.6|15292.1|15288.1|15293.6|15289.6|15290.1|15286.1|20
1619415600000|2021-04-26 05:40:00|15291.6|15287.6|15287.1|15283.1|15291.6|15287.6|15286.1|15282.1|11
1619415900000|2021-04-26 05:45:00|15287.6|15283.6|15284.1|15280.1|15288.1|15284.1|15282.6|15278.6|11
1619416200000|2021-04-26 05:50:00|15283.1|15279.1|15279.6|15275.6|15285.1|15281.1|15279.6|15275.6|25
1619416500000|2021-04-26 05:55:00|15279.1|15275.1|15281.6|15277.6|15285.6|15281.6|15279.1|15275.1|29
1619416800000|2021-04-26 06:00:00|15280.6|15278.6|15285.1|15283.1|15288.6|15286.6|15275.6|15273.6|140
1619417100000|2021-04-26 06:05:00|15285.6|15283.6|15281.1|15279.1|15286.6|15284.6|15280.6|15278.6|48
1619417400000|2021-04-26 06:10:00|15280.6|15278.6|15285.1|15283.1|15285.6|15283.6|15279.1|15277.1|51
1619417700000|2021-04-26 06:15:00|15285.6|15283.6|15289.6|15287.6|15289.6|15287.6|15284.6|15282.6|56
1619418000000|2021-04-26 06:20:00|15288.6|15286.6|15284.6|15282.6|15288.6|15286.6|15281.6|15279.6|51
1619418300000|2021-04-26 06:25:00|15284.1|15282.1|15288.6|15286.6|15289.6|15287.6|15284.1|15282.1|28
1619418600000|2021-04-26 06:30:00|15289.1|15287.1|15295.1|15293.1|15295.1|15293.1|15289.1|15287.1|78
1619418900000|2021-04-26 06:35:00|15294.6|15292.6|15294.6|15292.6|15295.6|15293.6|15291.6|15289.6|62
1619419200000|2021-04-26 06:40:00|15295.1|15293.1|15294.1|15292.1|15298.6|15296.6|15294.1|15292.1|123
1619419500000|2021-04-26 06:45:00|15294.6|15292.6|15291.1|15289.1|15296.1|15294.1|15290.6|15288.6|66
1619419800000|2021-04-26 06:50:00|15291.6|15289.6|15292.6|15290.6|15294.6|15292.6|15289.6|15287.6|66
1619420100000|2021-04-26 06:55:00|15293.1|15291.1|15294.1|15292.1|15294.6|15292.6|15288.1|15286.1|146
1619420400000|2021-04-26 07:00:00|15293.7|15292.5|15288.7|15287.5|15308.2|15307|15285.7|15284.5|1426
1619420700000|2021-04-26 07:05:00|15289.2|15288|15311.2|15310|15316.7|15315.5|15281.7|15280.5|961
1619421000000|2021-04-26 07:10:00|15309.7|15308.5|15290.7|15289.5|15314.2|15313|15283.2|15282|699
1619421300000|2021-04-26 07:15:00|15291.2|15290|15286.7|15285.5|15296.2|15295|15282.2|15281|428
1619421600000|2021-04-26 07:20:00|15287.2|15286|15299.7|15298.5|15299.7|15298.5|15284.2|15283|474
1619421900000|2021-04-26 07:25:00|15299.2|15298|15299.7|15298.5|15311.7|15310.5|15290.7|15289.5|550
1619422200000|2021-04-26 07:30:00|15299.2|15298|15309.2|15308|15311.7|15310.5|15291.2|15290|405
1619422500000|2021-04-26 07:35:00|15309.7|15308.5|15310.2|15309|15312.7|15311.5|15291.2|15290|421
1619422800000|2021-04-26 07:40:00|15309.9|15308.7|15321.4|15320.2|15321.9|15320.7|15309.9|15308.7|539
1619423100000|2021-04-26 07:45:00|15321.9|15320.7|15318.9|15317.7|15327.4|15326.2|15317.9|15316.7|463
1619423400000|2021-04-26 07:50:00|15317.9|15316.7|15314.4|15313.2|15321.9|15320.7|15310.9|15309.7|397
1619423700000|2021-04-26 07:55:00|15314.9|15313.7|15311.9|15310.7|15320.9|15319.7|15309.9|15308.7|301
1619424000000|2021-04-26 08:00:00|15312.4|15311.2|15322.9|15321.7|15323.9|15322.7|15309.9|15308.7|345
1619424300000|2021-04-26 08:05:00|15323.4|15322.2|15311.4|15310.2|15324.4|15323.2|15308.4|15307.2|321
1619424600000|2021-04-26 08:10:00|15311.9|15310.7|15311.9|15310.7|15313.9|15312.7|15298.9|15297.7|487
1619424900000|2021-04-26 08:15:00|15311.4|15310.2|15309.9|15308.7|15312.4|15311.2|15302.9|15301.7|212
1619425200000|2021-04-26 08:20:00|15308.4|15307.2|15293.4|15292.2|15309.9|15308.7|15286.4|15285.2|523
1619425500000|2021-04-26 08:25:00|15293.9|15292.7|15294.9|15293.7|15295.9|15294.7|15285.9|15284.7|292
1619425800000|2021-04-26 08:30:00|15294.4|15293.2|15281.9|15280.7|15294.9|15293.7|15279.9|15278.7|443
1619426100000|2021-04-26 08:35:00|15281.4|15280.2|15265.9|15264.7|15283.4|15282.2|15265.9|15264.7|540
1619426400000|2021-04-26 08:40:00|15265.4|15264.2|15277.9|15276.7|15280.4|15279.2|15260.9|15259.7|392
1619426700000|2021-04-26 08:45:00|15277.4|15276.2|15283.9|15282.7|15285.4|15284.2|15271.9|15270.7|279
1619427000000|2021-04-26 08:50:00|15283.4|15282.2|15276.4|15275.2|15285.9|15284.7|15274.9|15273.7|173
1619427300000|2021-04-26 08:55:00|15275.9|15274.7|15274.9|15273.7|15279.4|15278.2|15267.9|15266.7|274
1619427600000|2021-04-26 09:00:00|15274.4|15273.2|15271.9|15270.7|15277.9|15276.7|15268.9|15267.7|114
1619427900000|2021-04-26 09:05:00|15271.4|15270.2|15278.9|15277.7|15280.9|15279.7|15266.9|15265.7|320
1619428200000|2021-04-26 09:10:00|15278.4|15277.2|15285.9|15284.7|15286.4|15285.2|15274.9|15273.7|225
1619428500000|2021-04-26 09:15:00|15285.4|15284.2|15288.4|15287.2|15291.9|15290.7|15283.9|15282.7|365
1619428800000|2021-04-26 09:20:00|15288.9|15287.7|15291.9|15290.7|15291.9|15290.7|15285.4|15284.2|161
1619429100000|2021-04-26 09:25:00|15291.4|15290.2|15287.4|15286.2|15291.9|15290.7|15285.9|15284.7|139
1619429400000|2021-04-26 09:30:00|15287.9|15286.7|15276.9|15275.7|15289.9|15288.7|15276.9|15275.7|195
1619429700000|2021-04-26 09:35:00|15277.9|15276.7|15275.4|15274.2|15281.9|15280.7|15270.9|15269.7|212
1619430000000|2021-04-26 09:40:00|15275.9|15274.7|15269.9|15268.7|15275.9|15274.7|15266.9|15265.7|349
1619430300000|2021-04-26 09:45:00|15272.4|15271.2|15275.9|15274.7|15277.9|15276.7|15269.9|15268.7|273
1619430600000|2021-04-26 09:50:00|15276.9|15275.7|15259.9|15258.7|15276.9|15275.7|15259.9|15258.7|468
1619430900000|2021-04-26 09:55:00|15260.4|15259.2|15254.9|15253.7|15260.9|15259.7|15249.9|15248.7|571
1619431200000|2021-04-26 10:00:00|15254.4|15253.2|15248.9|15247.7|15254.4|15253.2|15238.9|15237.7|528
1619431500000|2021-04-26 10:05:00|15249.4|15248.2|15263.4|15262.2|15263.9|15262.7|15248.9|15247.7|316
1619431800000|2021-04-26 10:10:00|15262.9|15261.7|15267.4|15266.2|15276.9|15275.7|15260.4|15259.2|395
1619432100000|2021-04-26 10:15:00|15267.9|15266.7|15247.9|15246.7|15270.9|15269.7|15247.9|15246.7|278
1619432400000|2021-04-26 10:20:00|15247.4|15246.2|15257.4|15256.2|15259.9|15258.7|15247.4|15246.2|277
1619432700000|2021-04-26 10:25:00|15256.9|15255.7|15256.4|15255.2|15263.9|15262.7|15244.9|15243.7|489
1619433000000|2021-04-26 10:30:00|15255.9|15254.7|15258.9|15257.7|15261.9|15260.7|15252.9|15251.7|214
1619433300000|2021-04-26 10:35:00|15259.4|15258.2|15252.4|15251.2|15259.9|15258.7|15247.9|15246.7|190
1619433600000|2021-04-26 10:40:00|15252.9|15251.7|15242.9|15241.7|15252.9|15251.7|15241.4|15240.2|166
1619433900000|2021-04-26 10:45:00|15243.4|15242.2|15238.9|15237.7|15244.4|15243.2|15234.4|15233.2|348
1619434200000|2021-04-26 10:50:00|15239.4|15238.2|15246.9|15245.7|15247.9|15246.7|15238.9|15237.7|258
1619434500000|2021-04-26 10:55:00|15246.4|15245.2|15240.4|15239.2|15256.9|15255.7|15237.4|15236.2|342
1619434800000|2021-04-26 11:00:00|15239.9|15238.7|15244.9|15243.7|15254.4|15253.2|15237.4|15236.2|380
1619435100000|2021-04-26 11:05:00|15245.4|15244.2|15260.4|15259.2|15260.4|15259.2|15243.4|15242.2|426
1619435400000|2021-04-26 11:10:00|15259.9|15258.7|15272.4|15271.2|15272.9|15271.7|15256.4|15255.2|289
1619435700000|2021-04-26 11:15:00|15272.9|15271.7|15271.4|15270.2|15278.9|15277.7|15270.9|15269.7|235
1619436000000|2021-04-26 11:20:00|15271.9|15270.7|15267.4|15266.2|15271.9|15270.7|15264.9|15263.7|186
1619436300000|2021-04-26 11:25:00|15267.9|15266.7|15261.9|15260.7|15267.9|15266.7|15261.4|15260.2|150
1619436600000|2021-04-26 11:30:00|15262.4|15261.2|15259.4|15258.2|15265.9|15264.7|15257.4|15256.2|156
1619436900000|2021-04-26 11:35:00|15259.9|15258.7|15262.9|15261.7|15264.4|15263.2|15258.9|15257.7|47
1619437200000|2021-04-26 11:40:00|15263.4|15262.2|15270|15268.8|15270.5|15269.3|15261.4|15260.2|129
1619437500000|2021-04-26 11:45:00|15270.5|15269.3|15272.5|15271.3|15275|15273.8|15267.5|15266.3|133
1619437800000|2021-04-26 11:50:00|15272|15270.8|15279|15277.8|15279|15277.8|15272|15270.8|316
1619438100000|2021-04-26 11:55:00|15278.5|15277.3|15280.5|15279.3|15281.5|15280.3|15276.5|15275.3|122
1619438400000|2021-04-26 12:00:00|15281|15279.8|15278|15276.8|15283.5|15282.3|15277|15275.8|138
1619438700000|2021-04-26 12:05:00|15277.5|15276.3|15279|15277.8|15280|15278.8|15276.5|15275.3|91
1619439000000|2021-04-26 12:10:00|15278.5|15277.3|15277|15275.8|15281.5|15280.3|15276|15274.8|107
1619439300000|2021-04-26 12:15:00|15276|15274.8|15281.5|15280.3|15287.5|15286.3|15276|15274.8|210
1619439600000|2021-04-26 12:20:00|15282|15280.8|15287|15285.8|15288.5|15287.3|15280.5|15279.3|161
1619439900000|2021-04-26 12:25:00|15286.5|15285.3|15289.5|15288.3|15291|15289.8|15282|15280.8|170
1619440200000|2021-04-26 12:30:00|15290|15288.8|15289|15287.8|15290.5|15289.3|15285|15283.8|142
1619440500000|2021-04-26 12:35:00|15288.5|15287.3|15290.5|15289.3|15294|15292.8|15287|15285.8|256
1619440800000|2021-04-26 12:40:00|15290|15288.8|15284.5|15283.3|15297.5|15296.3|15284|15282.8|257
1619441100000|2021-04-26 12:45:00|15284|15282.8|15282.5|15281.3|15285.5|15284.3|15281|15279.8|100
1619441400000|2021-04-26 12:50:00|15283|15281.8|15290|15288.8|15295|15293.8|15282.5|15281.3|125
1619441700000|2021-04-26 12:55:00|15289.5|15288.3|15281.5|15280.3|15291|15289.8|15281|15279.8|124
1619442000000|2021-04-26 13:00:00|15281|15279.8|15278.5|15277.3|15286.5|15285.3|15278|15276.8|141
1619442300000|2021-04-26 13:05:00|15278|15276.8|15285|15283.8|15286|15284.8|15278|15276.8|92
1619442600000|2021-04-26 13:10:00|15284.5|15283.3|15288|15286.8|15294|15292.8|15284|15282.8|123
1619442900000|2021-04-26 13:15:00|15288.5|15287.3|15293|15291.8|15295|15293.8|15287|15285.8|107
1619443200000|2021-04-26 13:20:00|15293.5|15292.3|15294|15292.8|15297.5|15296.3|15291.5|15290.3|162
1619443500000|2021-04-26 13:25:00|15293.5|15292.3|15294|15292.8|15295|15293.8|15292|15290.8|148
1619443800000|2021-04-26 13:30:00|15294.5|15293.3|15300.5|15299.3|15305|15303.8|15290|15288.8|521
1619444100000|2021-04-26 13:35:00|15301|15299.8|15302|15300.8|15308|15306.8|15299|15297.8|419
1619444400000|2021-04-26 13:40:00|15301.5|15300.3|15304.5|15303.3|15307|15305.8|15299|15297.8|302
1619444700000|2021-04-26 13:45:00|15304|15302.8|15307|15305.8|15309|15307.8|15303.5|15302.3|290
1619445000000|2021-04-26 13:50:00|15307.5|15306.3|15292|15290.8|15308|15306.8|15276|15274.8|704
1619445300000|2021-04-26 13:55:00|15292.5|15291.3|15294.5|15293.3|15299|15297.8|15290|15288.8|407
1619445600000|2021-04-26 14:00:00|15295|15293.8|15293.5|15292.3|15297|15295.8|15288.5|15287.3|201
1619445900000|2021-04-26 14:05:00|15294|15292.8|15304.5|15303.3|15305|15303.8|15293.5|15292.3|200
1619446200000|2021-04-26 14:10:00|15305.2|15304|15308.2|15307|15313.2|15312|15303.2|15302|416
1619446500000|2021-04-26 14:15:00|15307.7|15306.5|15301.7|15300.5|15309.7|15308.5|15289.7|15288.5|582
1619446800000|2021-04-26 14:20:00|15302.2|15301|15302.7|15301.5|15309.7|15308.5|15298.7|15297.5|202
1619447100000|2021-04-26 14:25:00|15302.2|15301|15306.7|15305.5|15311.2|15310|15302.2|15301|232
1619447400000|2021-04-26 14:30:00|15307.2|15306|15307.7|15306.5|15311.7|15310.5|15303.7|15302.5|215
1619447700000|2021-04-26 14:35:00|15308.2|15307|15307.7|15306.5|15311.7|15310.5|15303.7|15302.5|194
1619448000000|2021-04-26 14:40:00|15307.2|15306|15296.2|15295|15308.2|15307|15294.7|15293.5|253
1619448300000|2021-04-26 14:45:00|15296.7|15295.5|15295.7|15294.5|15299.7|15298.5|15290.7|15289.5|233
1619448600000|2021-04-26 14:50:00|15295.2|15294|15293.7|15292.5|15300.7|15299.5|15293.2|15292|253
1619448900000|2021-04-26 14:55:00|15294.2|15293|15298.7|15297.5|15299.2|15298|15293.7|15292.5|200
1619449200000|2021-04-26 15:00:00|15298.2|15297|15308.2|15307|15308.7|15307.5|15293.7|15292.5|221
1619449500000|2021-04-26 15:05:00|15308.7|15307.5|15309.7|15308.5|15312.7|15311.5|15307.7|15306.5|201
1619449800000|2021-04-26 15:10:00|15309.2|15308|15312.7|15311.5|15312.7|15311.5|15306.7|15305.5|199
1619450100000|2021-04-26 15:15:00|15311.7|15310.5|15309.7|15308.5|15312.7|15311.5|15302.7|15301.5|309
1619450400000|2021-04-26 15:20:00|15309.2|15308|15310.7|15309.5|15314.2|15313|15305.7|15304.5|427
1619450700000|2021-04-26 15:25:00|15310.2|15309|15302.7|15301.5|15310.7|15309.5|15300.7|15299.5|572
1619451000000|2021-04-26 15:30:00|15303.1|15301.1|15297.1|15295.1|15304.1|15302.1|15293.1|15291.1|912
1619451300000|2021-04-26 15:35:00|15297.6|15295.6|15288.1|15286.1|15298.1|15296.1|15287.6|15285.6|334
1619451600000|2021-04-26 15:40:00|15287.6|15285.6|15284.6|15282.6|15288.1|15286.1|15283.6|15281.6|134
1619451900000|2021-04-26 15:45:00|15284.1|15282.1|15286.1|15284.1|15288.1|15286.1|15284.1|15282.1|91
1619452200000|2021-04-26 15:50:00|15285.6|15283.6|15288.6|15286.6|15288.6|15286.6|15284.1|15282.1|96
1619452500000|2021-04-26 15:55:00|15288.1|15286.1|15285.6|15283.6|15289.1|15287.1|15285.1|15283.1|85
1619452800000|2021-04-26 16:00:00|15286.1|15284.1|15288.6|15286.6|15291.6|15289.6|15283.6|15281.6|126
1619453100000|2021-04-26 16:05:00|15288.1|15286.1|15280.6|15278.6|15288.6|15286.6|15279.1|15277.1|111
1619453400000|2021-04-26 16:10:00|15280.1|15278.1|15284.1|15282.1|15286.1|15284.1|15278.1|15276.1|111
1619453700000|2021-04-26 16:15:00|15283.6|15281.6|15286.1|15284.1|15286.1|15284.1|15282.1|15280.1|34
1619454000000|2021-04-26 16:20:00|15287.1|15285.1|15288.1|15286.1|15288.6|15286.6|15285.1|15283.1|47
1619454300000|2021-04-26 16:25:00|15287.6|15285.6|15283.6|15281.6|15287.6|15285.6|15282.1|15280.1|34
1619454600000|2021-04-26 16:30:00|15283.1|15281.1|15283.6|15281.6|15285.1|15283.1|15282.1|15280.1|43
1619454900000|2021-04-26 16:35:00|15284.1|15282.1|15287.1|15285.1|15289.6|15287.6|15283.1|15281.1|93
1619455200000|2021-04-26 16:40:00|15287.6|15285.6|15292.1|15290.1|15292.1|15290.1|15287.1|15285.1|29
1619455500000|2021-04-26 16:45:00|15293.1|15291.1|15291.6|15289.6|15294.1|15292.1|15291.1|15289.1|50
1619455800000|2021-04-26 16:50:00|15291.1|15289.1|15292.6|15290.6|15293.1|15291.1|15290.6|15288.6|35
1619456100000|2021-04-26 16:55:00|15292.1|15290.1|15284.6|15282.6|15292.6|15290.6|15283.6|15281.6|69
1619456400000|2021-04-26 17:00:00|15285.1|15283.1|15284.1|15282.1|15287.1|15285.1|15284.1|15282.1|18
1619456700000|2021-04-26 17:05:00|15285.1|15283.1|15284.1|15282.1|15286.6|15284.6|15283.6|15281.6|36
1619457000000|2021-04-26 17:10:00|15283.6|15281.6|15286.1|15284.1|15288.1|15286.1|15283.6|15281.6|44
1619457300000|2021-04-26 17:15:00|15286.6|15284.6|15285.1|15283.1|15287.1|15285.1|15283.6|15281.6|26
1619457600000|2021-04-26 17:20:00|15284.6|15282.6|15280.6|15278.6|15285.1|15283.1|15279.1|15277.1|32
1619457900000|2021-04-26 17:25:00|15280.1|15278.1|15282.1|15280.1|15285.1|15283.1|15279.1|15277.1|50
1619458200000|2021-04-26 17:30:00|15282.6|15280.6|15281.1|15279.1|15285.1|15283.1|15278.6|15276.6|36
1619458500000|2021-04-26 17:35:00|15281.6|15279.6|15283.1|15281.1|15285.6|15283.6|15281.1|15279.1|49
1619458800000|2021-04-26 17:40:00|15282.6|15280.6|15282.6|15280.6|15284.1|15282.1|15282.1|15280.1|14
1619459100000|2021-04-26 17:45:00|15283.1|15281.1|15289.1|15287.1|15290.1|15288.1|15283.1|15281.1|40
1619459400000|2021-04-26 17:50:00|15289.6|15287.6|15290.1|15288.1|15290.1|15288.1|15286.6|15284.6|28
1619459700000|2021-04-26 17:55:00|15289.6|15287.6|15289.1|15287.1|15289.6|15287.6|15287.1|15285.1|18
1619460000000|2021-04-26 18:00:00|15289.6|15287.6|15291.1|15289.1|15294.1|15292.1|15289.1|15287.1|32
1619460300000|2021-04-26 18:05:00|15290.6|15288.6|15288.6|15286.6|15291.1|15289.1|15288.6|15286.6|20
1619460600000|2021-04-26 18:10:00|15288.1|15286.1|15286.1|15284.1|15288.6|15286.6|15286.1|15284.1|30
1619460900000|2021-04-26 18:15:00|15286.6|15284.6|15288.1|15286.1|15289.6|15287.6|15286.1|15284.1|47
1619461200000|2021-04-26 18:20:00|15288.6|15286.6|15292.1|15290.1|15292.1|15290.1|15288.1|15286.1|11
1619461500000|2021-04-26 18:25:00|15291.6|15289.6|15291.1|15289.1|15291.6|15289.6|15289.1|15287.1|10
1619461800000|2021-04-26 18:30:00|15290.6|15288.6|15290.6|15288.6|15293.1|15291.1|15290.1|15288.1|21
1619462100000|2021-04-26 18:35:00|15290.1|15288.1|15288.1|15286.1|15290.6|15288.6|15286.6|15284.6|23
1619462400000|2021-04-26 18:40:00|15287.6|15285.6|15290.1|15288.1|15291.1|15289.1|15287.6|15285.6|18
1619462700000|2021-04-26 18:45:00|15289.6|15287.6|15292.1|15290.1|15292.6|15290.6|15287.6|15285.6|26
1619463000000|2021-04-26 18:50:00|15291.6|15289.6|15292.1|15290.1|15294.1|15292.1|15291.6|15289.6|48
1619463300000|2021-04-26 18:55:00|15292.6|15290.6|15292.6|15290.6|15293.6|15291.6|15292.1|15290.1|17
1619463600000|2021-04-26 19:00:00|15293.1|15291.1|15291.6|15289.6|15295.1|15293.1|15290.6|15288.6|65
1619463900000|2021-04-26 19:05:00|15291.1|15289.1|15293.1|15291.1|15293.1|15291.1|15290.6|15288.6|19
1619464200000|2021-04-26 19:10:00|15292.6|15290.6|15292.6|15290.6|15294.1|15292.1|15292.1|15290.1|27
1619464500000|2021-04-26 19:15:00|15292.1|15290.1|15294.1|15292.1|15294.1|15292.1|15292.1|15290.1|18
1619464800000|2021-04-26 19:20:00|15293.6|15291.6|15293.6|15291.6|15296.1|15294.1|15293.1|15291.1|42
1619465100000|2021-04-26 19:25:00|15293.1|15291.1|15273.6|15271.6|15294.1|15292.1|15270.6|15268.6|116
1619465400000|2021-04-26 19:30:00|15273.1|15271.1|15286.1|15284.1|15286.6|15284.6|15265.1|15263.1|209
1619465700000|2021-04-26 19:35:00|15286.6|15284.6|15291.6|15289.6|15293.6|15291.6|15286.1|15284.1|58
1619466000000|2021-04-26 19:40:00|15291.1|15289.1|15291.1|15289.1|15294.1|15292.1|15288.1|15286.1|81
1619466300000|2021-04-26 19:45:00|15290.6|15288.6|15277.6|15275.6|15294.6|15292.6|15277.1|15275.1|161
1619466600000|2021-04-26 19:50:00|15277.1|15275.1|15292.1|15290.1|15292.1|15290.1|15275.6|15273.6|154
1619466900000|2021-04-26 19:55:00|15291.6|15289.6|15290.6|15288.6|15292.6|15290.6|15279.1|15277.1|193
1619467200000|2021-04-26 20:00:00|15290.1|15288.1|15291.9|15286.9|15299.2|15294.2|15288.2|15283.2|3
1619467500000|2021-04-26 20:05:00|15292.7|15287.7|15283|15278|15296|15291|15277.4|15272.4|0
1619467800000|2021-04-26 20:10:00|15283.8|15278.8|15280.7|15275.7|15285.3|15280.3|15277.8|15272.8|0
1619468100000|2021-04-26 20:15:00|15283|15278|15282.3|15277.3|15283|15278|15281.2|15276.2|0
1619468400000|2021-04-26 20:20:00|15281.7|15276.7|15278.7|15273.7|15282.6|15277.6|15278.7|15273.7|0
1619468700000|2021-04-26 20:25:00|15279.8|15274.8|15280.2|15275.2|15281.5|15276.5|15279.7|15274.7|0
1619469000000|2021-04-26 20:30:00|15280.7|15275.7|15286.1|15281.1|15288|15283|15280|15275|0
1619469300000|2021-04-26 20:35:00|15285.2|15280.2|15287|15282|15287|15282|15284.5|15279.5|0
1619469600000|2021-04-26 20:40:00|15287.1|15282.1|15289.9|15284.9|15291.8|15286.8|15286.2|15281.2|0
1619469900000|2021-04-26 20:45:00|15289|15284|15290.7|15285.7|15290.7|15285.7|15284.1|15279.1|0
1619470200000|2021-04-26 20:50:00|15289.9|15284.9|15292.4|15287.4|15293.2|15288.2|15289|15284|0
1619470500000|2021-04-26 20:55:00|15291.6|15286.6|15293.6|15288.6|15294.8|15289.8|15290.7|15285.7|0
1619470800000|2021-04-26 21:00:00|15293.3|15288.3|15294.2|15289.2|15294.2|15289.2|15293.3|15288.3|0
1619471100000|2021-04-26 21:05:00|15294.7|15289.7|15293.8|15288.8|15295.1|15290.1|15293.8|15288.8|0
1619471400000|2021-04-26 21:10:00|15293.7|15288.7|15293.8|15288.8|15293.9|15288.9|15293.3|15288.3|0
1619471700000|2021-04-26 21:15:00|15293.7|15288.7|15293.5|15288.5|15294.7|15289.7|15293.5|15288.5|0
1619472000000|2021-04-26 21:20:00|15293|15288|15293.5|15288.5|15293.5|15288.5|15293|15288|0
1619472300000|2021-04-26 21:25:00|15293.2|15288.2|15293.3|15288.3|15294|15289|15293.2|15288.2|0
1619472600000|2021-04-26 21:30:00|15293.4|15288.4|15293.8|15288.8|15293.9|15288.9|15292.9|15287.9|0
1619472900000|2021-04-26 21:35:00|15293.7|15288.7|15293.1|15288.1|15294|15289|15292.9|15287.9|0
1619473200000|2021-04-26 21:40:00|15293.2|15288.2|15292.7|15287.7|15293.2|15288.2|15292.7|15287.7|0
1619473500000|2021-04-26 21:45:00|15292.5|15287.5|15292.2|15287.2|15292.8|15287.8|15292.2|15287.2|0
1619473800000|2021-04-26 21:50:00|15292|15287|15291.9|15286.9|15292.2|15287.2|15291.9|15286.9|0
1619474100000|2021-04-26 21:55:00|15293.1|15288.1|15292.6|15287.6|15293.4|15288.4|15292.5|15287.5|0
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15290.3|15285.3|15294.1|15289.1|15289.5|15284.5|0
1619474700000|2021-04-26 22:05:00|15289.5|15284.5|15292.9|15287.9|15292.9|15287.9|15287|15282|0
1619475000000|2021-04-26 22:10:00|15293.8|15288.8|15293.8|15288.8|15294.6|15289.6|15292.9|15287.9|0
1619475300000|2021-04-26 22:15:00|15294.6|15289.6|15296.3|15291.3|15296.3|15291.3|15293.8|15288.8|0
1619475600000|2021-04-26 22:20:00|15296.7|15291.7|15295.4|15290.4|15297.1|15292.1|15293|15288|0
1619475900000|2021-04-26 22:25:00|15294.6|15289.6|15295.4|15290.4|15295.4|15290.4|15294.5|15289.5|0
1619476200000|2021-04-26 22:30:00|15295.8|15290.8|15292.4|15287.4|15296.2|15291.2|15292.4|15287.4|0
1619476500000|2021-04-26 22:35:00|15292.3|15287.3|15293.2|15288.2|15294.8|15289.8|15292.3|15287.3|0
1619476800000|2021-04-26 22:40:00|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|15290.7|15285.7|0
1619477100000|2021-04-26 22:45:00|15293.2|15288.2|15292.4|15287.4|15293.2|15288.2|15291.5|15286.5|0
1619477400000|2021-04-26 22:50:00|15291.5|15286.5|15290.7|15285.7|15292.4|15287.4|15289.9|15284.9|0
1619477700000|2021-04-26 22:55:00|15289.9|15284.9|15291.6|15286.6|15291.6|15286.6|15289.9|15284.9|0
1619478000000|2021-04-26 23:00:00|15292.4|15287.4|15292.5|15287.5|15294.2|15289.2|15291.7|15286.7|0
1619478300000|2021-04-26 23:05:00|15293.3|15288.3|15294.2|15289.2|15295|15290|15292.5|15287.5|0
1619478600000|2021-04-26 23:10:00|15294.6|15289.6|15293.4|15288.4|15295.9|15290.9|15293.4|15288.4|0
1619478900000|2021-04-26 23:15:00|15292.6|15287.6|15289.3|15284.3|15293.4|15288.4|15289.3|15284.3|0
1619479200000|2021-04-26 23:20:00|15290.1|15285.1|15290.1|15285.1|15291.7|15286.7|15288.5|15283.5|0
1619479500000|2021-04-26 23:25:00|15290.9|15285.9|15290.9|15285.9|15292.6|15287.6|15289.3|15284.3|0
1619479800000|2021-04-26 23:30:00|15291.7|15286.7|15296.7|15291.7|15297.5|15292.5|15290.9|15285.9|0
1619480100000|2021-04-26 23:35:00|15295.9|15290.9|15300.6|15295.6|15303|15298|15295.1|15290.1|0
1619480400000|2021-04-26 23:40:00|15301.4|15296.4|15302.1|15297.1|15302.2|15297.2|15299.6|15294.6|0
1619480700000|2021-04-26 23:45:00|15301.3|15296.3|15303.4|15298.4|15304.3|15299.3|15300.4|15295.4|0
1619481000000|2021-04-26 23:50:00|15302.6|15297.6|15300.1|15295.1|15302.6|15297.6|15299.3|15294.3|0
1619481300000|2021-04-26 23:55:00|15299.3|15294.3|15300.1|15295.1|15301|15296|15298.5|15293.5|0
1619481600000|2021-04-27 00:00:00|15299.3|15294.3|15294.7|15289.7|15299.3|15294.3|15292.2|15287.2|0
1619481900000|2021-04-27 00:05:00|15295.5|15290.5|15293.9|15288.9|15295.5|15290.5|15292.2|15287.2|0
1619482200000|2021-04-27 00:10:00|15294.7|15289.7|15292.2|15287.2|15295.5|15290.5|15291.4|15286.4|0
1619482500000|2021-04-27 00:15:00|15293|15288|15277.1|15273.1|15293|15288|15275.1|15271.1|39
1619482800000|2021-04-27 00:20:00|15277.6|15273.6|15277.1|15273.1|15281.1|15277.1|15277.1|15273.1|8
1619483100000|2021-04-27 00:25:00|15277.6|15273.6|15280.1|15276.1|15280.6|15276.6|15277.1|15273.1|6
1619483400000|2021-04-27 00:30:00|15279.6|15275.6|15276.1|15272.1|15280.1|15276.1|15276.1|15272.1|5
1619483700000|2021-04-27 00:35:00|15275.1|15271.1|15283.6|15279.6|15283.6|15279.6|15274.1|15270.1|15
1619484000000|2021-04-27 00:40:00|15283.1|15279.1|15280.1|15276.1|15284.6|15280.6|15280.1|15276.1|6
1619484300000|2021-04-27 00:45:00|15279.6|15275.6|15280.1|15276.1|15281.6|15277.6|15279.1|15275.1|5
1619484600000|2021-04-27 00:50:00|15279.6|15275.6|15278.6|15274.6|15281.6|15277.6|15278.1|15274.1|12
1619484900000|2021-04-27 00:55:00|15278.1|15274.1|15279.6|15275.6|15281.1|15277.1|15276.1|15272.1|12
1619485200000|2021-04-27 01:00:00|15279.1|15275.1|15280.1|15276.1|15281.6|15277.6|15279.1|15275.1|3
1619485500000|2021-04-27 01:05:00|15280.6|15276.6|15277.1|15273.1|15280.6|15276.6|15275.6|15271.6|7
1619485800000|2021-04-27 01:10:00|15276.6|15272.6|15277.1|15273.1|15277.6|15273.6|15275.1|15271.1|6
1619486100000|2021-04-27 01:15:00|15276.6|15272.6|15282.6|15278.6|15283.1|15279.1|15274.1|15270.1|12
1619486400000|2021-04-27 01:20:00|15283.1|15279.1|15283.1|15279.1|15284.6|15280.6|15281.1|15277.1|16
1619486700000|2021-04-27 01:25:00|15282.1|15278.1|15282.1|15278.1|15284.1|15280.1|15281.6|15277.6|12
1619487000000|2021-04-27 01:30:00|15282.6|15278.6|15278.6|15274.6|15284.1|15280.1|15277.1|15273.1|55
1619487300000|2021-04-27 01:35:00|15278.1|15274.1|15271.1|15267.1|15280.1|15276.1|15267.1|15263.1|114
1619487600000|2021-04-27 01:40:00|15270.6|15266.6|15271.1|15267.1|15276.1|15272.1|15269.6|15265.6|32
1619487900000|2021-04-27 01:45:00|15270.6|15266.6|15272.6|15268.6|15277.1|15273.1|15270.6|15266.6|15
1619488200000|2021-04-27 01:50:00|15273.1|15269.1|15278.6|15274.6|15278.6|15274.6|15270.6|15266.6|13
1619488500000|2021-04-27 01:55:00|15278.1|15274.1|15279.1|15275.1|15280.6|15276.6|15274.6|15270.6|13
1619488800000|2021-04-27 02:00:00|15278.6|15274.6|15281.1|15277.1|15282.1|15278.1|15276.1|15272.1|9
1619489100000|2021-04-27 02:05:00|15281.6|15277.6|15280.6|15276.6|15282.6|15278.6|15280.6|15276.6|5
1619489400000|2021-04-27 02:10:00|15282.1|15278.1|15283.6|15279.6|15283.6|15279.6|15280.6|15276.6|6
1619489700000|2021-04-27 02:15:00|15283.1|15279.1|15281.1|15277.1|15285.1|15281.1|15279.6|15275.6|11
1619490000000|2021-04-27 02:20:00|15280.1|15276.1|15279.1|15275.1|15280.6|15276.6|15279.1|15275.1|9
1619490300000|2021-04-27 02:25:00|15278.6|15274.6|15273.1|15269.1|15278.6|15274.6|15271.6|15267.6|25
1619490600000|2021-04-27 02:30:00|15272.6|15268.6|15273.1|15269.1|15274.6|15270.6|15271.6|15267.6|6
1619490900000|2021-04-27 02:35:00|15272.6|15268.6|15273.1|15269.1|15273.6|15269.6|15270.6|15266.6|3
1619491200000|2021-04-27 02:40:00|15273.6|15269.6|15275.1|15271.1|15276.6|15272.6|15273.6|15269.6|1
1619491500000|2021-04-27 02:45:00|15274.6|15270.6|15274.6|15270.6|15276.1|15272.1|15273.6|15269.6|1
1619491800000|2021-04-27 02:50:00|15274.1|15270.1|15275.6|15271.6|15277.1|15273.1|15273.6|15269.6|4
1619492100000|2021-04-27 02:55:00|15274.6|15270.6|15276.1|15272.1|15276.6|15272.6|15274.6|15270.6|7
1619492400000|2021-04-27 03:00:00|15275.6|15271.6|15271.1|15267.1|15275.6|15271.6|15271.1|15267.1|8
1619492700000|2021-04-27 03:05:00|15271.6|15267.6|15273.6|15269.6|15274.6|15270.6|15271.6|15267.6|4
1619493000000|2021-04-27 03:10:00|15273.1|15269.1|15274.1|15270.1|15276.1|15272.1|15272.1|15268.1|9
1619493300000|2021-04-27 03:15:00|15274.6|15270.6|15277.6|15273.6|15278.6|15274.6|15274.6|15270.6|6
1619493600000|2021-04-27 03:20:00|15277.1|15273.1|15277.1|15273.1|15278.6|15274.6|15277.1|15273.1|5
1619493900000|2021-04-27 03:25:00|15277.6|15273.6|15278.6|15274.6|15280.1|15276.1|15277.1|15273.1|7
1619494200000|2021-04-27 03:30:00|15279.1|15275.1|15283.1|15279.1|15284.1|15280.1|15277.6|15273.6|26
1619494500000|2021-04-27 03:35:00|15282.6|15278.6|15284.1|15280.1|15284.1|15280.1|15281.1|15277.1|9
1619494800000|2021-04-27 03:40:00|15283.6|15279.6|15284.1|15280.1|15284.1|15280.1|15282.6|15278.6|7
1619495100000|2021-04-27 03:45:00|15283.6|15279.6|15285.1|15281.1|15285.1|15281.1|15283.6|15279.6|3
1619495400000|2021-04-27 03:50:00|15284.6|15280.6|15281.1|15277.1|15285.1|15281.1|15281.1|15277.1|7
1619495700000|2021-04-27 03:55:00|15281.6|15277.6|15281.1|15277.1|15284.1|15280.1|15280.6|15276.6|6
1619496000000|2021-04-27 04:00:00|15281.6|15277.6|15281.1|15277.1|15282.6|15278.6|15281.1|15277.1|4
1619496300000|2021-04-27 04:05:00|15280.6|15276.6|15281.1|15277.1|15281.6|15277.6|15280.6|15276.6|2
1619496600000|2021-04-27 04:10:00|15280.6|15276.6|15279.6|15275.6|15280.6|15276.6|15279.1|15275.1|2
1619496900000|2021-04-27 04:15:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15279.6|15275.6|3
1619497200000|2021-04-27 04:20:00|15281.1|15277.1|15281.1|15277.1|15282.6|15278.6|15280.6|15276.6|7
1619497500000|2021-04-27 04:25:00|15282.1|15278.1|15283.1|15279.1|15283.6|15279.6|15281.1|15277.1|5
1619497800000|2021-04-27 04:30:00|15283.6|15279.6|15288.6|15284.6|15288.6|15284.6|15283.6|15279.6|18
1619498100000|2021-04-27 04:35:00|15287.6|15283.6|15285.6|15281.6|15287.6|15283.6|15285.6|15281.6|5
1619498400000|2021-04-27 04:40:00|15286.1|15282.1|15285.1|15281.1|15286.6|15282.6|15284.1|15280.1|7
1619498700000|2021-04-27 04:45:00|15285.6|15281.6|15286.1|15282.1|15286.6|15282.6|15285.1|15281.1|3
1619499000000|2021-04-27 04:50:00|15286.6|15282.6|15286.1|15282.1|15286.6|15282.6|15284.1|15280.1|6
1619499300000|2021-04-27 04:55:00|15286.6|15282.6|15285.1|15281.1|15287.1|15283.1|15284.6|15280.6|5
1619499600000|2021-04-27 05:00:00|15285.6|15281.6|15291.1|15287.1|15292.1|15288.1|15285.6|15281.6|17
1619499900000|2021-04-27 05:05:00|15290.6|15286.6|15290.1|15286.1|15292.6|15288.6|15289.1|15285.1|14
1619500200000|2021-04-27 05:10:00|15289.6|15285.6|15290.6|15286.6|15291.1|15287.1|15289.6|15285.6|8
1619500500000|2021-04-27 05:15:00|15290.1|15286.1|15291.1|15287.1|15291.1|15287.1|15289.6|15285.6|13
1619500800000|2021-04-27 05:20:00|15291.6|15287.6|15288.6|15284.6|15291.6|15287.6|15287.1|15283.1|28
1619501100000|2021-04-27 05:25:00|15289.1|15285.1|15293.1|15289.1|15294.6|15290.6|15289.1|15285.1|36
1619501400000|2021-04-27 05:30:00|15292.1|15288.1|15305.6|15301.6|15305.6|15301.6|15292.1|15288.1|54
1619501700000|2021-04-27 05:35:00|15306.1|15302.1|15298.6|15294.6|15306.1|15302.1|15298.6|15294.6|52
1619502000000|2021-04-27 05:40:00|15299.1|15295.1|15303.1|15299.1|15303.6|15299.6|15298.1|15294.1|25
1619502300000|2021-04-27 05:45:00|15303.6|15299.6|15301.6|15297.6|15303.6|15299.6|15299.1|15295.1|16
1619502600000|2021-04-27 05:50:00|15302.1|15298.1|15314.1|15310.1|15315.1|15311.1|15302.1|15298.1|128
1619502900000|2021-04-27 05:55:00|15314.6|15310.6|15308.6|15304.6|15315.1|15311.1|15308.1|15304.1|49
1619503200000|2021-04-27 06:00:00|15307.6|15305.6|15305.1|15303.1|15313.6|15311.6|15302.1|15300.1|181
1619503500000|2021-04-27 06:05:00|15304.1|15302.1|15309.6|15307.6|15313.1|15311.1|15302.6|15300.6|202
1619503800000|2021-04-27 06:10:00|15310.1|15308.1|15308.6|15306.6|15313.1|15311.1|15305.6|15303.6|138
1619504100000|2021-04-27 06:15:00|15309.1|15307.1|15299.1|15297.1|15309.1|15307.1|15299.1|15297.1|75
1619504400000|2021-04-27 06:20:00|15299.6|15297.6|15298.6|15296.6|15301.1|15299.1|15297.6|15295.6|78
1619504700000|2021-04-27 06:25:00|15298.1|15296.1|15298.1|15296.1|15302.1|15300.1|15297.1|15295.1|66
1619505000000|2021-04-27 06:30:00|15298.6|15296.6|15296.6|15294.6|15302.1|15300.1|15296.1|15294.1|65
1619505300000|2021-04-27 06:35:00|15296.1|15294.1|15296.6|15294.6|15299.1|15297.1|15294.1|15292.1|62
1619505600000|2021-04-27 06:40:00|15296.1|15294.1|15293.6|15291.6|15296.6|15294.6|15290.1|15288.1|129
1619505900000|2021-04-27 06:45:00|15294.1|15292.1|15288.1|15286.1|15295.1|15293.1|15288.1|15286.1|146
1619506200000|2021-04-27 06:50:00|15288.6|15286.6|15285.1|15283.1|15290.6|15288.6|15282.6|15280.6|224
1619506500000|2021-04-27 06:55:00|15284.6|15282.6|15291.6|15289.6|15292.1|15290.1|15277.1|15275.1|271
1619506800000|2021-04-27 07:00:00|15291.2|15290|15280.2|15279|15299.7|15298.5|15277.7|15276.5|1178
1619507100000|2021-04-27 07:05:00|15279.7|15278.5|15275.2|15274|15281.2|15280|15262.7|15261.5|974
1619507400000|2021-04-27 07:10:00|15274.7|15273.5|15271.2|15270|15289.7|15288.5|15265.7|15264.5|678
1619507700000|2021-04-27 07:15:00|15270.7|15269.5|15285.2|15284|15289.2|15288|15270.7|15269.5|406
1619508000000|2021-04-27 07:20:00|15285.7|15284.5|15280.2|15279|15292.7|15291.5|15273.7|15272.5|390
1619508300000|2021-04-27 07:25:00|15279.7|15278.5|15289.2|15288|15294.2|15293|15279.7|15278.5|500
1619508600000|2021-04-27 07:30:00|15289.7|15288.5|15293.7|15292.5|15294.7|15293.5|15282.7|15281.5|432
1619508900000|2021-04-27 07:35:00|15294.2|15293|15277.7|15276.5|15295.2|15294|15276.7|15275.5|278
1619509200000|2021-04-27 07:40:00|15277.2|15276|15276.7|15275.5|15286.2|15285|15276.7|15275.5|316
1619509500000|2021-04-27 07:45:00|15277.2|15276|15272.2|15271|15283.2|15282|15271.2|15270|311
1619509800000|2021-04-27 07:50:00|15272.7|15271.5|15278.2|15277|15283.2|15282|15272.2|15271|196
1619510100000|2021-04-27 07:55:00|15277.7|15276.5|15271.7|15270.5|15280.7|15279.5|15269.7|15268.5|329
1619510400000|2021-04-27 08:00:00|15271.2|15270|15276.7|15275.5|15278.7|15277.5|15271.2|15270|275
1619510700000|2021-04-27 08:05:00|15277.2|15276|15255.7|15254.5|15284.7|15283.5|15255.7|15254.5|569
1619511000000|2021-04-27 08:10:00|15255.2|15254|15264.7|15263.5|15266.7|15265.5|15252.2|15251|454
1619511300000|2021-04-27 08:15:00|15265.2|15264|15257.2|15256|15269.7|15268.5|15256.7|15255.5|316
1619511600000|2021-04-27 08:20:00|15257.7|15256.5|15259.7|15258.5|15265.7|15264.5|15256.7|15255.5|301
1619511900000|2021-04-27 08:25:00|15259.2|15258|15269.2|15268|15269.7|15268.5|15256.7|15255.5|267
1619512200000|2021-04-27 08:30:00|15269.7|15268.5|15268.7|15267.5|15273.7|15272.5|15265.2|15264|246
1619512500000|2021-04-27 08:35:00|15270.7|15269.5|15271.2|15270|15274.7|15273.5|15267.7|15266.5|198
1619512800000|2021-04-27 08:40:00|15270.7|15269.5|15259.7|15258.5|15270.7|15269.5|15258.2|15257|210
1619513100000|2021-04-27 08:45:00|15259.2|15258|15262.2|15261|15263.7|15262.5|15257.7|15256.5|189
1619513400000|2021-04-27 08:50:00|15262.7|15261.5|15264.7|15263.5|15269.7|15268.5|15260.7|15259.5|165
1619513700000|2021-04-27 08:55:00|15265.7|15264.5|15269.2|15268|15273.7|15272.5|15264.2|15263|189
1619514000000|2021-04-27 09:00:00|15268.7|15267.5|15269.2|15268|15271.7|15270.5|15262.7|15261.5|131
1619514300000|2021-04-27 09:05:00|15269.7|15268.5|15268.7|15267.5|15271.7|15270.5|15266.7|15265.5|67
1619514600000|2021-04-27 09:10:00|15268.2|15267|15258.7|15257.5|15268.7|15267.5|15258.7|15257.5|156
1619514900000|2021-04-27 09:15:00|15258.2|15257|15264.7|15263.5|15266.2|15265|15257.7|15256.5|164
1619515200000|2021-04-27 09:20:00|15264.2|15263|15254.7|15253.5|15266.7|15265.5|15254.7|15253.5|179
1619515500000|2021-04-27 09:25:00|15254.2|15253|15247.7|15246.5|15254.7|15253.5|15244.7|15243.5|406
1619515800000|2021-04-27 09:30:00|15247.2|15246|15241.7|15240.5|15247.7|15246.5|15230.2|15229|643
1619516100000|2021-04-27 09:35:00|15242.2|15241|15240.7|15239.5|15243.7|15242.5|15237.7|15236.5|195
1619516400000|2021-04-27 09:40:00|15240.2|15239|15234.7|15233.5|15244.2|15243|15233.7|15232.5|379
1619516700000|2021-04-27 09:45:00|15234.2|15233|15227.2|15226|15234.2|15233|15213.7|15212.5|657
1619517000000|2021-04-27 09:50:00|15226.7|15225.5|15210.7|15209.5|15226.7|15225.5|15186.2|15185|1296
1619517300000|2021-04-27 09:55:00|15211.2|15210|15214.7|15213.5|15223.2|15222|15207.7|15206.5|688
1619517600000|2021-04-27 10:00:00|15215.2|15214|15210.2|15209|15216.7|15215.5|15198.7|15197.5|542
1619517900000|2021-04-27 10:05:00|15210.7|15209.5|15226.7|15225.5|15226.7|15225.5|15205.7|15204.5|455
1619518200000|2021-04-27 10:10:00|15227.2|15226|15245.7|15244.5|15247.7|15246.5|15220.7|15219.5|676
1619518500000|2021-04-27 10:15:00|15247.2|15246|15245.7|15244.5|15249.7|15248.5|15238.2|15237|402
1619518800000|2021-04-27 10:20:00|15246.2|15245|15249.7|15248.5|15255.2|15254|15245.7|15244.5|340
1619519100000|2021-04-27 10:25:00|15250.2|15249|15245.7|15244.5|15257.2|15256|15244.7|15243.5|346
1619519400000|2021-04-27 10:30:00|15245.2|15244|15239.7|15238.5|15249.7|15248.5|15238.7|15237.5|331
1619519700000|2021-04-27 10:35:00|15239.2|15238|15243.7|15242.5|15243.7|15242.5|15235.7|15234.5|271
1619520000000|2021-04-27 10:40:00|15244.2|15243|15240.7|15239.5|15244.7|15243.5|15238.7|15237.5|151
1619520300000|2021-04-27 10:45:00|15241.2|15240|15247.2|15246|15251.7|15250.5|15240.7|15239.5|160
1619520600000|2021-04-27 10:50:00|15247.7|15246.5|15238.7|15237.5|15247.7|15246.5|15238.2|15237|172
1619520900000|2021-04-27 10:55:00|15237.7|15236.5|15246.7|15245.5|15247.7|15246.5|15236.7|15235.5|129
1619521200000|2021-04-27 11:00:00|15246.2|15245|15246.7|15245.5|15251.2|15250|15245.2|15244|140
1619521500000|2021-04-27 11:05:00|15247.2|15246|15245.2|15244|15251.2|15250|15243.7|15242.5|117
1619521800000|2021-04-27 11:10:00|15244.7|15243.5|15250.7|15249.5|15252.2|15251|15244.7|15243.5|128
1619522100000|2021-04-27 11:15:00|15251.2|15250|15253.7|15252.5|15256.2|15255|15249.7|15248.5|124
1619522400000|2021-04-27 11:20:00|15253.2|15252|15246.2|15245|15255.7|15254.5|15245.7|15244.5|198
1619522700000|2021-04-27 11:25:00|15246.7|15245.5|15247.2|15246|15251.2|15250|15243.2|15242|167
1619523000000|2021-04-27 11:30:00|15246.7|15245.5|15253.7|15252.5|15256.7|15255.5|15245.7|15244.5|170
1619523300000|2021-04-27 11:35:00|15253.2|15252|15250.7|15249.5|15253.2|15252|15248.7|15247.5|114
1619523600000|2021-04-27 11:40:00|15250.2|15249|15238.7|15237.5|15251.2|15250|15238.2|15237|182
1619523900000|2021-04-27 11:45:00|15238.2|15237|15237.2|15236|15239.7|15238.5|15230.2|15229|361
1619524200000|2021-04-27 11:50:00|15236.7|15235.5|15231.7|15230.5|15237.7|15236.5|15228.7|15227.5|212
1619524500000|2021-04-27 11:55:00|15231.2|15230|15234.2|15233|15234.7|15233.5|15228.7|15227.5|169
1619524800000|2021-04-27 12:00:00|15233.7|15232.5|15237.7|15236.5|15237.7|15236.5|15232.7|15231.5|121
1619525100000|2021-04-27 12:05:00|15237.2|15236|15252.7|15251.5|15253.7|15252.5|15236.7|15235.5|186
1619525400000|2021-04-27 12:10:00|15253.2|15252|15256.7|15255.5|15256.7|15255.5|15250.2|15249|125
1619525700000|2021-04-27 12:15:00|15256.2|15255|15262.7|15261.5|15266.2|15265|15254.7|15253.5|261
1619526000000|2021-04-27 12:20:00|15263.2|15262|15267.7|15266.5|15267.7|15266.5|15263.2|15262|224
1619526300000|2021-04-27 12:25:00|15268.7|15267.5|15261.2|15260|15268.7|15267.5|15260.7|15259.5|297
1619526600000|2021-04-27 12:30:00|15261.7|15260.5|15263.2|15262|15264.7|15263.5|15258.2|15257|252
1619526900000|2021-04-27 12:35:00|15263.7|15262.5|15265.7|15264.5|15266.7|15265.5|15262.2|15261|85
1619527200000|2021-04-27 12:40:00|15265.2|15264|15258.7|15257.5|15266.7|15265.5|15258.7|15257.5|135
1619527500000|2021-04-27 12:45:00|15259.2|15258|15250.7|15249.5|15259.7|15258.5|15249.7|15248.5|284
1619527800000|2021-04-27 12:50:00|15250.2|15249|15245.7|15244.5|15251.7|15250.5|15242.2|15241|167
1619528100000|2021-04-27 12:55:00|15245.2|15244|15243.7|15242.5|15248.2|15247|15243.2|15242|168
1619528400000|2021-04-27 13:00:00|15244.2|15243|15245.2|15244|15246.7|15245.5|15240.2|15239|202
1619528700000|2021-04-27 13:05:00|15245.7|15244.5|15242.2|15241|15247.2|15246|15241.7|15240.5|78
1619529000000|2021-04-27 13:10:00|15242.7|15241.5|15245.2|15244|15247.7|15246.5|15241.7|15240.5|172
1619529300000|2021-04-27 13:15:00|15244.7|15243.5|15244.7|15243.5|15246.2|15245|15241.7|15240.5|111
1619529600000|2021-04-27 13:20:00|15245.2|15244|15254.7|15253.5|15256.7|15255.5|15243.7|15242.5|190
1619529900000|2021-04-27 13:25:00|15255.7|15254.5|15252.7|15251.5|15257.7|15256.5|15252.2|15251|211
1619530200000|2021-04-27 13:30:00|15253.2|15252|15253.7|15252.5|15255.7|15254.5|15250.7|15249.5|449
1619530500000|2021-04-27 13:35:00|15254.2|15253|15237.2|15236|15256.7|15255.5|15234.2|15233|700
1619530800000|2021-04-27 13:40:00|15237.7|15236.5|15226.2|15225|15237.7|15236.5|15223.7|15222.5|527
1619531100000|2021-04-27 13:45:00|15226.7|15225.5|15232.7|15231.5|15232.7|15231.5|15220.7|15219.5|368
1619531400000|2021-04-27 13:50:00|15232.2|15231|15242.7|15241.5|15246.7|15245.5|15230.2|15229|418
1619531700000|2021-04-27 13:55:00|15242.2|15241|15251.2|15250|15252.2|15251|15240.7|15239.5|323
1619532000000|2021-04-27 14:00:00|15251.7|15250.5|15247.7|15246.5|15255.7|15254.5|15241.2|15240|498
1619532300000|2021-04-27 14:05:00|15247.2|15246|15257.7|15256.5|15258.7|15257.5|15244.2|15243|279
1619532600000|2021-04-27 14:10:00|15256.8|15255.6|15241.8|15240.6|15258.8|15257.6|15241.8|15240.6|266
1619532900000|2021-04-27 14:15:00|15240.8|15239.6|15250.8|15249.6|15250.8|15249.6|15224.8|15223.6|622
1619533200000|2021-04-27 14:20:00|15250.3|15249.1|15248.3|15247.1|15252.8|15251.6|15242.8|15241.6|244
1619533500000|2021-04-27 14:25:00|15247.8|15246.6|15254.8|15253.6|15255.3|15254.1|15244.8|15243.6|272
1619533800000|2021-04-27 14:30:00|15254.3|15253.1|15245.8|15244.6|15254.8|15253.6|15245.8|15244.6|368
1619534100000|2021-04-27 14:35:00|15246.3|15245.1|15236.8|15235.6|15246.8|15245.6|15233.8|15232.6|341
1619534400000|2021-04-27 14:40:00|15237.3|15236.1|15243.3|15242.1|15243.8|15242.6|15231.8|15230.6|253
1619534700000|2021-04-27 14:45:00|15243.8|15242.6|15249.8|15248.6|15253.3|15252.1|15242.8|15241.6|258
1619535000000|2021-04-27 14:50:00|15249.3|15248.1|15251.8|15250.6|15253.8|15252.6|15247.8|15246.6|238
1619535300000|2021-04-27 14:55:00|15252.3|15251.1|15250.8|15249.6|15254.8|15253.6|15245.8|15244.6|282
1619535600000|2021-04-27 15:00:00|15251.3|15250.1|15252.8|15251.6|15252.8|15251.6|15248.8|15247.6|291
1619535900000|2021-04-27 15:05:00|15252.3|15251.1|15254.8|15253.6|15258.8|15257.6|15250.3|15249.1|283
1619536200000|2021-04-27 15:10:00|15254.3|15253.1|15258.3|15257.1|15259.8|15258.6|15252.8|15251.6|257
1619536500000|2021-04-27 15:15:00|15258.8|15257.6|15262.8|15261.6|15265.8|15264.6|15258.3|15257.1|824
1619536800000|2021-04-27 15:20:00|15262.3|15261.1|15263.3|15262.1|15267.8|15266.6|15261.8|15260.6|368
1619537100000|2021-04-27 15:25:00|15263.8|15262.6|15247.3|15246.1|15264.8|15263.6|15245.8|15244.6|972
1619537400000|2021-04-27 15:30:00|15247.7|15245.7|15254.2|15252.2|15259.2|15257.2|15244.2|15242.2|1107
1619537700000|2021-04-27 15:35:00|15255.2|15253.2|15259.2|15257.2|15260.2|15258.2|15253.2|15251.2|460
1619538000000|2021-04-27 15:40:00|15259.7|15257.7|15260.2|15258.2|15261.7|15259.7|15256.2|15254.2|136
1619538300000|2021-04-27 15:45:00|15259.7|15257.7|15260.7|15258.7|15263.7|15261.7|15259.7|15257.7|158
1619538600000|2021-04-27 15:50:00|15261.2|15259.2|15266.2|15264.2|15266.7|15264.7|15260.2|15258.2|236
1619538900000|2021-04-27 15:55:00|15267.2|15265.2|15270.7|15268.7|15273.2|15271.2|15266.7|15264.7|209
1619539200000|2021-04-27 16:00:00|15270.2|15268.2|15275.7|15273.7|15277.2|15275.2|15270.2|15268.2|98
1619539500000|2021-04-27 16:05:00|15275.2|15273.2|15272.2|15270.2|15275.7|15273.7|15270.2|15268.2|82
1619539800000|2021-04-27 16:10:00|15272.7|15270.7|15269.2|15267.2|15273.2|15271.2|15268.2|15266.2|128
1619540100000|2021-04-27 16:15:00|15270.2|15268.2|15269.2|15267.2|15270.7|15268.7|15267.2|15265.2|86
1619540400000|2021-04-27 16:20:00|15269.7|15267.7|15270.2|15268.2|15272.2|15270.2|15268.7|15266.7|72
1619540700000|2021-04-27 16:25:00|15271.2|15269.2|15273.2|15271.2|15275.2|15273.2|15271.2|15269.2|94
1619541000000|2021-04-27 16:30:00|15272.7|15270.7|15274.2|15272.2|15277.2|15275.2|15271.7|15269.7|56
1619541300000|2021-04-27 16:35:00|15273.7|15271.7|15273.2|15271.2|15274.2|15272.2|15270.2|15268.2|75
1619541600000|2021-04-27 16:40:00|15272.2|15270.2|15270.2|15268.2|15274.2|15272.2|15267.2|15265.2|65
1619541900000|2021-04-27 16:45:00|15269.7|15267.7|15265.2|15263.2|15270.2|15268.2|15264.2|15262.2|45
1619542200000|2021-04-27 16:50:00|15265.7|15263.7|15261.2|15259.2|15266.2|15264.2|15258.2|15256.2|108
1619542500000|2021-04-27 16:55:00|15261.7|15259.7|15262.7|15260.7|15263.2|15261.2|15260.2|15258.2|42
1619542800000|2021-04-27 17:00:00|15262.2|15260.2|15263.2|15261.2|15263.7|15261.7|15260.2|15258.2|44
1619543100000|2021-04-27 17:05:00|15263.7|15261.7|15267.2|15265.2|15269.2|15267.2|15262.7|15260.7|78
1619543400000|2021-04-27 17:10:00|15267.7|15265.7|15267.2|15265.2|15270.2|15268.2|15265.7|15263.7|62
1619543700000|2021-04-27 17:15:00|15266.7|15264.7|15265.2|15263.2|15268.7|15266.7|15265.2|15263.2|42
1619544000000|2021-04-27 17:20:00|15264.7|15262.7|15265.7|15263.7|15267.2|15265.2|15264.2|15262.2|16
1619544300000|2021-04-27 17:25:00|15265.2|15263.2|15263.7|15261.7|15266.2|15264.2|15262.2|15260.2|14
1619544600000|2021-04-27 17:30:00|15263.2|15261.2|15263.7|15261.7|15266.2|15264.2|15260.2|15258.2|30
1619544900000|2021-04-27 17:35:00|15264.2|15262.2|15270.7|15268.7|15272.2|15270.2|15263.7|15261.7|54
1619545200000|2021-04-27 17:40:00|15271.2|15269.2|15272.2|15270.2|15274.2|15272.2|15269.7|15267.7|21
1619545500000|2021-04-27 17:45:00|15271.7|15269.7|15266.7|15264.7|15272.7|15270.7|15264.7|15262.7|44
1619545800000|2021-04-27 17:50:00|15266.2|15264.2|15268.2|15266.2|15268.7|15266.7|15265.2|15263.2|80
1619546100000|2021-04-27 17:55:00|15267.7|15265.7|15269.2|15267.2|15269.2|15267.2|15267.2|15265.2|37
1619546400000|2021-04-27 18:00:00|15268.7|15266.7|15257.2|15255.2|15269.2|15267.2|15257.2|15255.2|86
1619546700000|2021-04-27 18:05:00|15256.7|15254.7|15261.7|15259.7|15264.2|15262.2|15256.7|15254.7|35
1619547000000|2021-04-27 18:10:00|15262.2|15260.2|15262.2|15260.2|15264.2|15262.2|15261.2|15259.2|57
1619547300000|2021-04-27 18:15:00|15262.7|15260.7|15262.7|15260.7|15263.7|15261.7|15259.2|15257.2|40
1619547600000|2021-04-27 18:20:00|15263.2|15261.2|15265.2|15263.2|15266.2|15264.2|15261.7|15259.7|75
1619547900000|2021-04-27 18:25:00|15264.7|15262.7|15264.2|15262.2|15266.2|15264.2|15263.7|15261.7|26
1619548200000|2021-04-27 18:30:00|15264.7|15262.7|15270.7|15268.7|15273.2|15271.2|15264.7|15262.7|50
1619548500000|2021-04-27 18:35:00|15270.2|15268.2|15269.2|15267.2|15271.2|15269.2|15268.2|15266.2|26
1619548800000|2021-04-27 18:40:00|15268.2|15266.2|15268.2|15266.2|15269.2|15267.2|15267.7|15265.7|46
1619549100000|2021-04-27 18:45:00|15268.7|15266.7|15267.2|15265.2|15269.2|15267.2|15267.2|15265.2|11
1619549400000|2021-04-27 18:50:00|15267.7|15265.7|15267.2|15265.2|15268.2|15266.2|15266.2|15264.2|18
1619549700000|2021-04-27 18:55:00|15266.7|15264.7|15267.7|15265.7|15269.7|15267.7|15266.7|15264.7|24
1619550000000|2021-04-27 19:00:00|15267.2|15265.2|15267.7|15265.7|15269.2|15267.2|15264.7|15262.7|38
1619550300000|2021-04-27 19:05:00|15268.2|15266.2|15261.2|15259.2|15268.2|15266.2|15260.2|15258.2|72
1619550600000|2021-04-27 19:10:00|15260.7|15258.7|15269.2|15267.2|15269.2|15267.2|15260.2|15258.2|38
1619550900000|2021-04-27 19:15:00|15268.2|15266.2|15271.7|15269.7|15272.7|15270.7|15267.2|15265.2|46
1619551200000|2021-04-27 19:20:00|15271.2|15269.2|15272.2|15270.2|15276.7|15274.7|15269.7|15267.7|42
1619551500000|2021-04-27 19:25:00|15271.7|15269.7|15275.7|15273.7|15276.2|15274.2|15271.2|15269.2|39
1619551800000|2021-04-27 19:30:00|15276.2|15274.2|15275.7|15273.7|15277.2|15275.2|15273.2|15271.2|69
1619552100000|2021-04-27 19:35:00|15274.2|15272.2|15277.7|15275.7|15278.2|15276.2|15272.2|15270.2|89
1619552400000|2021-04-27 19:40:00|15277.2|15275.2|15275.2|15273.2|15277.2|15275.2|15272.7|15270.7|74
1619552700000|2021-04-27 19:45:00|15275.7|15273.7|15274.7|15272.7|15277.7|15275.7|15272.7|15270.7|111
1619553000000|2021-04-27 19:50:00|15274.2|15272.2|15271.2|15269.2|15275.7|15273.7|15270.2|15268.2|165
1619553300000|2021-04-27 19:55:00|15270.7|15268.7|15264.2|15262.2|15275.2|15273.2|15263.2|15261.2|213
1619553600000|2021-04-27 20:00:00|15267|15262|15262.9|15257.9|15279.2|15274.2|15262.9|15257.9|15
1619553900000|2021-04-27 20:05:00|15262.2|15257.2|15263.4|15258.4|15268.5|15263.5|15259.2|15254.2|0
1619554200000|2021-04-27 20:10:00|15264|15259|15264.3|15259.3|15268.4|15263.4|15261.9|15256.9|0
1619554500000|2021-04-27 20:15:00|15264.2|15259.2|15262.8|15257.8|15264.2|15259.2|15261.9|15256.9|0
1619554800000|2021-04-27 20:20:00|15262.7|15257.7|15263.3|15258.3|15264.1|15259.1|15261.3|15256.3|0
1619555100000|2021-04-27 20:25:00|15263.2|15258.2|15264.7|15259.7|15264.7|15259.7|15263.1|15258.1|0
1619555400000|2021-04-27 20:30:00|15266.3|15261.3|15264.9|15259.9|15267.6|15262.6|15264.4|15259.4|0
1619555700000|2021-04-27 20:35:00|15264.6|15259.6|15262.7|15257.7|15265.9|15260.9|15262.7|15257.7|0
1619556000000|2021-04-27 20:40:00|15262.1|15257.1|15263.5|15258.5|15264.8|15259.8|15262.1|15257.1|0
1619556300000|2021-04-27 20:45:00|15262.9|15257.9|15264.7|15259.7|15265.4|15260.4|15262.8|15257.8|0
1619556600000|2021-04-27 20:50:00|15265.4|15260.4|15273.5|15268.5|15275.8|15270.8|15265.4|15260.4|0
1619556900000|2021-04-27 20:55:00|15274.2|15269.2|15275.4|15270.4|15276.2|15271.2|15273.5|15268.5|0
1619557200000|2021-04-27 21:00:00|15275.3|15270.3|15274.4|15269.4|15275.9|15270.9|15273.7|15268.7|0
1619557500000|2021-04-27 21:05:00|15274.3|15269.3|15275.9|15270.9|15275.9|15270.9|15273.5|15268.5|0
1619557800000|2021-04-27 21:10:00|15276.2|15271.2|15276.4|15271.4|15276.5|15271.5|15276.2|15271.2|0
1619558100000|2021-04-27 21:15:00|15276|15271|15275.9|15270.9|15277.4|15272.4|15275.9|15270.9|0
1619558400000|2021-04-27 21:20:00|15276.6|15271.6|15275.6|15270.6|15276.6|15271.6|15275.5|15270.5|0
1619558700000|2021-04-27 21:25:00|15274.6|15269.6|15277.2|15272.2|15277.2|15272.2|15274.6|15269.6|0
1619559000000|2021-04-27 21:30:00|15277|15272|15277.2|15272.2|15277.4|15272.4|15277|15272|0
1619559300000|2021-04-27 21:35:00|15277.1|15272.1|15276.4|15271.4|15277.1|15272.1|15276.3|15271.3|0
1619559600000|2021-04-27 21:40:00|15276.3|15271.3|15275.2|15270.2|15276.3|15271.3|15275.2|15270.2|0
1619559900000|2021-04-27 21:45:00|15275.1|15270.1|15274.1|15269.1|15276.1|15271.1|15274.1|15269.1|0
1619560200000|2021-04-27 21:50:00|15275.2|15270.2|15275|15270|15275.2|15270.2|15274.5|15269.5|0
1619560500000|2021-04-27 21:55:00|15274.4|15269.4|15275.3|15270.3|15275.9|15270.9|15274.1|15269.1|0
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15278.9|15273.9|15284|15279|15276.9|15271.9|0
1619561100000|2021-04-27 22:05:00|15279.3|15274.3|15278.7|15273.7|15280.4|15275.4|15277.9|15272.9|0
1619561400000|2021-04-27 22:10:00|15279.1|15274.1|15279.9|15274.9|15279.9|15274.9|15277.1|15272.1|0
1619561700000|2021-04-27 22:15:00|15280.7|15275.7|15281.4|15276.4|15283.2|15278.2|15279.8|15274.8|0
1619562000000|2021-04-27 22:20:00|15280.6|15275.6|15281.4|15276.4|15282.3|15277.3|15280.6|15275.6|0
1619562300000|2021-04-27 22:25:00|15282.2|15277.2|15280.5|15275.5|15282.2|15277.2|15280.5|15275.5|0
1619562600000|2021-04-27 22:30:00|15280.9|15275.9|15279.7|15274.7|15280.9|15275.9|15278.7|15273.7|0
1619562900000|2021-04-27 22:35:00|15278.9|15273.9|15279.6|15274.6|15280.5|15275.5|15278.9|15273.9|0
1619563200000|2021-04-27 22:40:00|15280.5|15275.5|15279.9|15274.9|15281.3|15276.3|15279.6|15274.6|0
1619563500000|2021-04-27 22:45:00|15280.3|15275.3|15280.7|15275.7|15281.6|15276.6|15279.9|15274.9|0
1619563800000|2021-04-27 22:50:00|15280.8|15275.8|15280.8|15275.8|15280.8|15275.8|15279.9|15274.9|0
1619564100000|2021-04-27 22:55:00|15279.9|15274.9|15280.8|15275.8|15280.8|15275.8|15279.9|15274.9|0
1619564400000|2021-04-27 23:00:00|15281.6|15276.6|15283.1|15278.1|15284.1|15279.1|15280.8|15275.8|0
1619564700000|2021-04-27 23:05:00|15283.9|15278.9|15282.1|15277.1|15285.6|15280.6|15281.2|15276.2|0
1619565000000|2021-04-27 23:10:00|15281.6|15276.6|15280.4|15275.4|15282.1|15277.1|15280.4|15275.4|0
1619565300000|2021-04-27 23:15:00|15281.2|15276.2|15280.4|15275.4|15281.2|15276.2|15279.5|15274.5|0
1619565600000|2021-04-27 23:20:00|15280.8|15275.8|15280.4|15275.4|15281.2|15276.2|15280.4|15275.4|0
1619565900000|2021-04-27 23:25:00|15279.9|15274.9|15280.3|15275.3|15280.4|15275.4|15279.5|15274.5|0
1619566200000|2021-04-27 23:30:00|15280.4|15275.4|15279.5|15274.5|15280.4|15275.4|15278.7|15273.7|0
1619566500000|2021-04-27 23:35:00|15280.3|15275.3|15280.3|15275.3|15281.2|15276.2|15280.3|15275.3|0
1619566800000|2021-04-27 23:40:00|15279.5|15274.5|15277.2|15272.2|15279.5|15274.5|15277|15272|0
1619567100000|2021-04-27 23:45:00|15276.4|15271.4|15275.6|15270.6|15278.9|15273.9|15275.5|15270.5|0
1619567400000|2021-04-27 23:50:00|15275.2|15270.2|15274.7|15269.7|15278.1|15273.1|15274.7|15269.7|0
1619567700000|2021-04-27 23:55:00|15275.5|15270.5|15275.6|15270.6|15277.2|15272.2|15275.5|15270.5|0
1619568000000|2021-04-28 00:00:00|15276.4|15271.4|15273.4|15268.4|15276.4|15271.4|15270.7|15265.7|0
1619568300000|2021-04-28 00:05:00|15272.9|15267.9|15274.2|15269.2|15275|15270|15272.5|15267.5|0
1619568600000|2021-04-28 00:10:00|15275|15270|15274.2|15269.2|15275.1|15270.1|15273.4|15268.4|0
1619568900000|2021-04-28 00:15:00|15273.2|15268.2|15250.2|15246.2|15273.2|15268.2|15247.7|15243.7|86
1619569200000|2021-04-28 00:20:00|15249.7|15245.7|15250.7|15246.7|15250.7|15246.7|15247.2|15243.2|18
1619569500000|2021-04-28 00:25:00|15250.2|15246.2|15244.2|15240.2|15250.2|15246.2|15244.2|15240.2|16
1619569800000|2021-04-28 00:30:00|15244.7|15240.7|15239.2|15235.2|15244.7|15240.7|15235.2|15231.2|55
1619570100000|2021-04-28 00:35:00|15238.7|15234.7|15245.2|15241.2|15245.7|15241.7|15237.7|15233.7|11
1619570400000|2021-04-28 00:40:00|15244.7|15240.7|15247.7|15243.7|15250.7|15246.7|15244.7|15240.7|9
1619570700000|2021-04-28 00:45:00|15247.2|15243.2|15241.7|15237.7|15247.2|15243.2|15239.7|15235.7|32
1619571000000|2021-04-28 00:50:00|15242.2|15238.2|15240.2|15236.2|15242.7|15238.7|15240.2|15236.2|11
1619571300000|2021-04-28 00:55:00|15240.7|15236.7|15241.2|15237.2|15243.2|15239.2|15240.7|15236.7|14
1619571600000|2021-04-28 01:00:00|15241.7|15237.7|15242.2|15238.2|15244.7|15240.7|15237.2|15233.2|8
1619571900000|2021-04-28 01:05:00|15242.7|15238.7|15249.2|15245.2|15252.7|15248.7|15242.7|15238.7|8
1619572200000|2021-04-28 01:10:00|15249.7|15245.7|15249.2|15245.2|15252.2|15248.2|15249.2|15245.2|1
1619572500000|2021-04-28 01:15:00|15249.7|15245.7|15247.7|15243.7|15250.2|15246.2|15245.7|15241.7|11
1619572800000|2021-04-28 01:20:00|15248.2|15244.2|15252.2|15248.2|15253.7|15249.7|15247.2|15243.2|11
1619573100000|2021-04-28 01:25:00|15251.7|15247.7|15249.2|15245.2|15252.7|15248.7|15247.2|15243.2|8
1619573400000|2021-04-28 01:30:00|15248.7|15244.7|15248.7|15244.7|15253.7|15249.7|15247.2|15243.2|13
1619573700000|2021-04-28 01:35:00|15249.2|15245.2|15248.2|15244.2|15251.7|15247.7|15247.2|15243.2|8
1619574000000|2021-04-28 01:40:00|15248.7|15244.7|15249.2|15245.2|15250.2|15246.2|15247.2|15243.2|9
1619574300000|2021-04-28 01:45:00|15249.7|15245.7|15257.2|15253.2|15257.2|15253.2|15249.7|15245.7|10
1619574600000|2021-04-28 01:50:00|15256.7|15252.7|15257.7|15253.7|15258.2|15254.2|15255.7|15251.7|3
1619574900000|2021-04-28 01:55:00|15257.2|15253.2|15252.7|15248.7|15257.2|15253.2|15252.2|15248.2|10
1619575200000|2021-04-28 02:00:00|15254.2|15250.2|15251.2|15247.2|15254.2|15250.2|15249.2|15245.2|12
1619575500000|2021-04-28 02:05:00|15251.7|15247.7|15246.7|15242.7|15251.7|15247.7|15244.7|15240.7|18
1619575800000|2021-04-28 02:10:00|15246.2|15242.2|15248.2|15244.2|15248.2|15244.2|15244.7|15240.7|4
1619576100000|2021-04-28 02:15:00|15248.7|15244.7|15252.2|15248.2|15253.2|15249.2|15248.7|15244.7|13
1619576400000|2021-04-28 02:20:00|15251.7|15247.7|15250.2|15246.2|15252.7|15248.7|15249.2|15245.2|1
1619576700000|2021-04-28 02:25:00|15250.7|15246.7|15256.7|15252.7|15257.2|15253.2|15250.7|15246.7|17
1619577000000|2021-04-28 02:30:00|15256.2|15252.2|15250.2|15246.2|15259.7|15255.7|15250.2|15246.2|17
1619577300000|2021-04-28 02:35:00|15249.7|15245.7|15251.2|15247.2|15252.7|15248.7|15247.7|15243.7|6
1619577600000|2021-04-28 02:40:00|15251.7|15247.7|15253.7|15249.7|15254.2|15250.2|15251.2|15247.2|1
1619577900000|2021-04-28 02:45:00|15252.7|15248.7|15248.2|15244.2|15252.7|15248.7|15248.2|15244.2|8
1619578200000|2021-04-28 02:50:00|15247.7|15243.7|15246.7|15242.7|15248.2|15244.2|15246.7|15242.7|1
1619578500000|2021-04-28 02:55:00|15246.2|15242.2|15246.7|15242.7|15247.2|15243.2|15244.7|15240.7|3
1619578800000|2021-04-28 03:00:00|15246.2|15242.2|15248.2|15244.2|15250.2|15246.2|15246.2|15242.2|7
1619579100000|2021-04-28 03:05:00|15248.7|15244.7|15247.7|15243.7|15254.7|15250.7|15247.7|15243.7|10
1619579400000|2021-04-28 03:10:00|15249.2|15245.2|15245.2|15241.2|15249.2|15245.2|15242.2|15238.2|26
1619579700000|2021-04-28 03:15:00|15245.7|15241.7|15246.2|15242.2|15248.2|15244.2|15245.7|15241.7|3
1619580000000|2021-04-28 03:20:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15244.7|15240.7|4
1619580300000|2021-04-28 03:25:00|15246.2|15242.2|15251.2|15247.2|15251.7|15247.7|15246.2|15242.2|20
1619580600000|2021-04-28 03:30:00|15252.2|15248.2|15256.2|15252.2|15257.2|15253.2|15251.7|15247.7|24
1619580900000|2021-04-28 03:35:00|15255.7|15251.7|15256.7|15252.7|15258.2|15254.2|15254.2|15250.2|17
1619581200000|2021-04-28 03:40:00|15257.2|15253.2|15256.2|15252.2|15258.2|15254.2|15254.7|15250.7|10
1619581500000|2021-04-28 03:45:00|15256.7|15252.7|15258.7|15254.7|15261.2|15257.2|15256.7|15252.7|13
1619581800000|2021-04-28 03:50:00|15258.2|15254.2|15261.7|15257.7|15261.7|15257.7|15257.7|15253.7|22
1619582100000|2021-04-28 03:55:00|15261.2|15257.2|15261.7|15257.7|15261.7|15257.7|15259.7|15255.7|10
1619582400000|2021-04-28 04:00:00|15262.7|15258.7|15261.2|15257.2|15263.2|15259.2|15260.2|15256.2|8
1619582700000|2021-04-28 04:05:00|15261.7|15257.7|15262.2|15258.2|15262.2|15258.2|15261.7|15257.7|0
1619583000000|2021-04-28 04:10:00|15261.7|15257.7|15261.2|15257.2|15261.7|15257.7|15260.7|15256.7|5
1619583300000|2021-04-28 04:15:00|15260.7|15256.7|15260.7|15256.7|15260.7|15256.7|15260.7|15256.7|1
1619583600000|2021-04-28 04:20:00|15261.7|15257.7|15263.7|15259.7|15263.7|15259.7|15261.7|15257.7|8
1619583900000|2021-04-28 04:25:00|15263.2|15259.2|15261.7|15257.7|15263.2|15259.2|15261.7|15257.7|4
1619584200000|2021-04-28 04:30:00|15262.2|15258.2|15264.7|15260.7|15264.7|15260.7|15262.2|15258.2|1
1619584500000|2021-04-28 04:35:00|15265.7|15261.7|15265.7|15261.7|15266.2|15262.2|15265.7|15261.7|6
1619585100000|2021-04-28 04:45:00|15265.2|15261.2|15265.7|15261.7|15265.7|15261.7|15264.7|15260.7|7
1619585400000|2021-04-28 04:50:00|15267.7|15263.7|15262.7|15258.7|15267.7|15263.7|15262.2|15258.2|35
1619585700000|2021-04-28 04:55:00|15263.7|15259.7|15267.7|15263.7|15267.7|15263.7|15263.2|15259.2|49
1619586000000|2021-04-28 05:00:00|15267.2|15263.2|15270.2|15266.2|15271.7|15267.7|15266.7|15262.7|30
1619586300000|2021-04-28 05:05:00|15270.7|15266.7|15269.2|15265.2|15270.7|15266.7|15268.7|15264.7|7
1619586600000|2021-04-28 05:10:00|15269.7|15265.7|15268.2|15264.2|15270.7|15266.7|15267.7|15263.7|11
1619586900000|2021-04-28 05:15:00|15268.7|15264.7|15267.7|15263.7|15268.7|15264.7|15267.2|15263.2|2
1619587200000|2021-04-28 05:20:00|15268.2|15264.2|15269.2|15265.2|15269.2|15265.2|15267.7|15263.7|4
1619587500000|2021-04-28 05:25:00|15268.7|15264.7|15271.7|15267.7|15273.2|15269.2|15268.7|15264.7|78
1619587800000|2021-04-28 05:30:00|15272.2|15268.2|15276.2|15272.2|15277.2|15273.2|15271.2|15267.2|47
1619588100000|2021-04-28 05:35:00|15275.7|15271.7|15278.7|15274.7|15278.7|15274.7|15275.2|15271.2|26
1619588400000|2021-04-28 05:40:00|15278.2|15274.2|15273.7|15269.7|15278.2|15274.2|15273.2|15269.2|46
1619588700000|2021-04-28 05:45:00|15273.2|15269.2|15276.2|15272.2|15276.7|15272.7|15271.7|15267.7|51
1619589000000|2021-04-28 05:50:00|15275.7|15271.7|15278.7|15274.7|15279.2|15275.2|15274.2|15270.2|45
1619589300000|2021-04-28 05:55:00|15279.2|15275.2|15274.2|15270.2|15279.2|15275.2|15271.7|15267.7|29
1619589600000|2021-04-28 06:00:00|15273.2|15271.2|15274.7|15272.7|15279.2|15277.2|15265.2|15263.2|186
1619589900000|2021-04-28 06:05:00|15274.2|15272.2|15272.7|15270.7|15278.7|15276.7|15272.2|15270.2|110
1619590200000|2021-04-28 06:10:00|15272.2|15270.2|15273.7|15271.7|15274.2|15272.2|15269.7|15267.7|45
1619590500000|2021-04-28 06:15:00|15274.2|15272.2|15271.7|15269.7|15275.7|15273.7|15271.2|15269.2|44
1619590800000|2021-04-28 06:20:00|15271.2|15269.2|15270.7|15268.7|15272.2|15270.2|15267.2|15265.2|75
1619591100000|2021-04-28 06:25:00|15270.2|15268.2|15272.7|15270.7|15275.2|15273.2|15269.7|15267.7|47
1619591400000|2021-04-28 06:30:00|15273.2|15271.2|15284.7|15282.7|15287.2|15285.2|15273.2|15271.2|172
1619591700000|2021-04-28 06:35:00|15284.2|15282.2|15281.7|15279.7|15285.2|15283.2|15278.2|15276.2|119
1619592000000|2021-04-28 06:40:00|15282.2|15280.2|15286.2|15284.2|15289.2|15287.2|15282.2|15280.2|115
1619592300000|2021-04-28 06:45:00|15286.7|15284.7|15293.2|15291.2|15293.2|15291.2|15285.2|15283.2|84
1619592600000|2021-04-28 06:50:00|15292.7|15290.7|15290.2|15288.2|15294.7|15292.7|15286.7|15284.7|161
1619592900000|2021-04-28 06:55:00|15289.7|15287.7|15296.7|15294.7|15299.7|15297.7|15287.7|15285.7|387
1619593200000|2021-04-28 07:00:00|15296.3|15295.1|15304.8|15303.6|15318.8|15317.6|15288.3|15287.1|1534
1619593500000|2021-04-28 07:05:00|15305.3|15304.1|15316.8|15315.6|15320.8|15319.6|15301.8|15300.6|965
1619593800000|2021-04-28 07:10:00|15317.3|15316.1|15306.8|15305.6|15321.8|15320.6|15305.8|15304.6|643
1619594100000|2021-04-28 07:15:00|15307.3|15306.1|15314.3|15313.1|15319.8|15318.6|15303.8|15302.6|702
1619594400000|2021-04-28 07:20:00|15313.8|15312.6|15295.3|15294.1|15317.3|15316.1|15291.8|15290.6|813
1619594700000|2021-04-28 07:25:00|15294.8|15293.6|15289.3|15288.1|15299.3|15298.1|15285.3|15284.1|523
1619595000000|2021-04-28 07:30:00|15288.8|15287.6|15310.3|15309.1|15316.3|15315.1|15288.8|15287.6|550
1619595300000|2021-04-28 07:35:00|15309.8|15308.6|15316.3|15315.1|15318.8|15317.6|15309.8|15308.6|303
1619595600000|2021-04-28 07:40:00|15316.8|15315.6|15296.8|15295.6|15318.8|15317.6|15296.8|15295.6|474
1619595900000|2021-04-28 07:45:00|15297.3|15296.1|15287.3|15286.1|15298.8|15297.6|15286.8|15285.6|269
1619596200000|2021-04-28 07:50:00|15286.8|15285.6|15284.8|15283.6|15291.8|15290.6|15281.8|15280.6|557
1619596500000|2021-04-28 07:55:00|15284.3|15283.1|15284.8|15283.6|15293.8|15292.6|15279.3|15278.1|361
1619596800000|2021-04-28 08:00:00|15285.8|15284.6|15287.3|15286.1|15293.8|15292.6|15281.3|15280.1|326
1619597100000|2021-04-28 08:05:00|15287.8|15286.6|15285.8|15284.6|15290.8|15289.6|15274.3|15273.1|354
1619597400000|2021-04-28 08:10:00|15285.3|15284.1|15275.3|15274.1|15286.8|15285.6|15271.8|15270.6|409
1619597700000|2021-04-28 08:15:00|15274.8|15273.6|15274.3|15273.1|15282.8|15281.6|15270.8|15269.6|391
1619598000000|2021-04-28 08:20:00|15273.8|15272.6|15270.3|15269.1|15276.3|15275.1|15264.8|15263.6|483
1619598300000|2021-04-28 08:25:00|15270.8|15269.6|15274.6|15273.4|15274.6|15273.4|15262.3|15261.1|420
1619598600000|2021-04-28 08:30:00|15275.1|15273.9|15280.9|15279.7|15286.9|15285.7|15275.1|15273.9|440
1619598900000|2021-04-28 08:35:00|15280.4|15279.2|15288.4|15287.2|15292.9|15291.7|15279.9|15278.7|410
1619599200000|2021-04-28 08:40:00|15288.9|15287.7|15289.9|15288.7|15299.9|15298.7|15285.4|15284.2|316
1619599500000|2021-04-28 08:45:00|15290.4|15289.2|15293.9|15292.7|15297.9|15296.7|15289.9|15288.7|245
1619599800000|2021-04-28 08:50:00|15293.4|15292.2|15301.4|15300.2|15303.9|15302.7|15288.4|15287.2|390
1619600100000|2021-04-28 08:55:00|15301.9|15300.7|15300.9|15299.7|15304.9|15303.7|15298.9|15297.7|217
1619600400000|2021-04-28 09:00:00|15301.4|15300.2|15294.4|15293.2|15304.9|15303.7|15292.9|15291.7|416
1619600700000|2021-04-28 09:05:00|15294.9|15293.7|15301.9|15300.7|15302.4|15301.2|15291.4|15290.2|278
1619601000000|2021-04-28 09:10:00|15302.4|15301.2|15304.9|15303.7|15310.4|15309.2|15300.9|15299.7|308
1619601300000|2021-04-28 09:15:00|15304.4|15303.2|15298.4|15297.2|15305.9|15304.7|15297.4|15296.2|196
1619601600000|2021-04-28 09:20:00|15298.9|15297.7|15291.9|15290.7|15298.9|15297.7|15289.9|15288.7|218
1619601900000|2021-04-28 09:25:00|15291.4|15290.2|15291.9|15290.7|15301.4|15300.2|15290.4|15289.2|263
1619602200000|2021-04-28 09:30:00|15290.9|15289.7|15289.9|15288.7|15296.9|15295.7|15288.9|15287.7|156
1619602500000|2021-04-28 09:35:00|15290.4|15289.2|15287.4|15286.2|15292.9|15291.7|15284.9|15283.7|194
1619602800000|2021-04-28 09:40:00|15287.9|15286.7|15295.4|15294.2|15297.9|15296.7|15283.4|15282.2|295
1619603100000|2021-04-28 09:45:00|15294.9|15293.7|15300.4|15299.2|15303.4|15302.2|15294.9|15293.7|235
1619603400000|2021-04-28 09:50:00|15300.9|15299.7|15305.9|15304.7|15306.9|15305.7|15299.4|15298.2|130
1619603700000|2021-04-28 09:55:00|15305.4|15304.2|15298.4|15297.2|15307.9|15306.7|15296.9|15295.7|208
1619604000000|2021-04-28 10:00:00|15298.9|15297.7|15293.9|15292.7|15300.4|15299.2|15291.9|15290.7|379
1619604300000|2021-04-28 10:05:00|15294.4|15293.2|15294.9|15293.7|15296.9|15295.7|15290.9|15289.7|138
1619604600000|2021-04-28 10:10:00|15294.4|15293.2|15294.4|15293.2|15297.9|15296.7|15292.9|15291.7|91
1619604900000|2021-04-28 10:15:00|15293.9|15292.7|15300.4|15299.2|15301.4|15300.2|15292.9|15291.7|223
1619605200000|2021-04-28 10:20:00|15299.9|15298.7|15305.4|15304.2|15308.4|15307.2|15297.9|15296.7|191
1619605500000|2021-04-28 10:25:00|15305.9|15304.7|15301.9|15300.7|15307.9|15306.7|15301.9|15300.7|136
1619605800000|2021-04-28 10:30:00|15301.4|15300.2|15301.9|15300.7|15302.4|15301.2|15298.4|15297.2|128
1619606100000|2021-04-28 10:35:00|15300.9|15299.7|15303.9|15302.7|15305.9|15304.7|15298.9|15297.7|118
1619606400000|2021-04-28 10:40:00|15304.4|15303.2|15307.4|15306.2|15307.9|15306.7|15303.4|15302.2|192
1619606700000|2021-04-28 10:45:00|15307.9|15306.7|15305.9|15304.7|15312.9|15311.7|15305.9|15304.7|203
1619607000000|2021-04-28 10:50:00|15306.4|15305.2|15308.9|15307.7|15309.9|15308.7|15305.9|15304.7|281
1619607300000|2021-04-28 10:55:00|15307.9|15306.7|15310.4|15309.2|15315.9|15314.7|15305.9|15304.7|226
1619607600000|2021-04-28 11:00:00|15311.4|15310.2|15309.4|15308.2|15311.9|15310.7|15307.9|15306.7|156
1619607900000|2021-04-28 11:05:00|15308.9|15307.7|15313.4|15312.2|15315.4|15314.2|15308.9|15307.7|150
1619608200000|2021-04-28 11:10:00|15313.9|15312.7|15309.9|15308.7|15315.9|15314.7|15308.9|15307.7|91
1619608500000|2021-04-28 11:15:00|15309.4|15308.2|15315.9|15314.7|15315.9|15314.7|15305.9|15304.7|128
1619608800000|2021-04-28 11:20:00|15315.4|15314.2|15313.4|15312.2|15320.4|15319.2|15312.9|15311.7|323
1619609100000|2021-04-28 11:25:00|15312.9|15311.7|15310.9|15309.7|15314.9|15313.7|15310.9|15309.7|131
1619609400000|2021-04-28 11:30:00|15311.4|15310.2|15306.4|15305.2|15311.9|15310.7|15294.9|15293.7|546
1619609700000|2021-04-28 11:35:00|15305.9|15304.7|15300.4|15299.2|15309.4|15308.2|15299.4|15298.2|136
1619610000000|2021-04-28 11:40:00|15300.8|15299.6|15296.8|15295.6|15305.3|15304.1|15294.8|15293.6|217
1619610300000|2021-04-28 11:45:00|15296.3|15295.1|15302.8|15301.6|15305.3|15304.1|15291.8|15290.6|200
1619610600000|2021-04-28 11:50:00|15302.3|15301.1|15301.3|15300.1|15305.3|15304.1|15299.3|15298.1|127
1619610900000|2021-04-28 11:55:00|15301.8|15300.6|15298.3|15297.1|15301.8|15300.6|15295.8|15294.6|116
1619611200000|2021-04-28 12:00:00|15297.8|15296.6|15305.3|15304.1|15305.3|15304.1|15295.3|15294.1|149
1619611500000|2021-04-28 12:05:00|15305.8|15304.6|15313.3|15312.1|15314.3|15313.1|15305.3|15304.1|185
1619611800000|2021-04-28 12:10:00|15313.8|15312.6|15310.8|15309.6|15315.3|15314.1|15309.3|15308.1|207
1619612100000|2021-04-28 12:15:00|15311.3|15310.1|15319.3|15318.1|15320.3|15319.1|15309.3|15308.1|324
1619612400000|2021-04-28 12:20:00|15319.8|15318.6|15313.3|15312.1|15320.3|15319.1|15311.3|15310.1|236
1619612700000|2021-04-28 12:25:00|15313.8|15312.6|15311.8|15310.6|15314.3|15313.1|15307.3|15306.1|165
1619613000000|2021-04-28 12:30:00|15312.3|15311.1|15314.3|15313.1|15316.3|15315.1|15311.3|15310.1|103
1619613300000|2021-04-28 12:35:00|15313.8|15312.6|15311.3|15310.1|15315.3|15314.1|15308.8|15307.6|336
1619613600000|2021-04-28 12:40:00|15311.8|15310.6|15313.8|15312.6|15315.3|15314.1|15308.8|15307.6|98
1619613900000|2021-04-28 12:45:00|15313.3|15312.1|15310.3|15309.1|15315.3|15314.1|15307.3|15306.1|142
1619614200000|2021-04-28 12:50:00|15309.8|15308.6|15316.8|15315.6|15317.3|15316.1|15309.3|15308.1|115
1619614500000|2021-04-28 12:55:00|15316.3|15315.1|15314.8|15313.6|15317.8|15316.6|15313.3|15312.1|91
1619614800000|2021-04-28 13:00:00|15315.3|15314.1|15305.8|15304.6|15317.8|15316.6|15305.3|15304.1|235
1619615100000|2021-04-28 13:05:00|15306.3|15305.1|15301.3|15300.1|15308.3|15307.1|15300.3|15299.1|146
1619615400000|2021-04-28 13:10:00|15301.8|15300.6|15303.8|15302.6|15306.3|15305.1|15300.3|15299.1|143
1619615700000|2021-04-28 13:15:00|15304.3|15303.1|15311.3|15310.1|15311.3|15310.1|15303.3|15302.1|104
1619616000000|2021-04-28 13:20:00|15310.8|15309.6|15310.3|15309.1|15313.3|15312.1|15308.8|15307.6|136
1619616300000|2021-04-28 13:25:00|15309.8|15308.6|15314.3|15313.1|15314.8|15313.6|15305.8|15304.6|174
1619616600000|2021-04-28 13:30:00|15314.8|15313.6|15305.3|15304.1|15318.3|15317.1|15301.3|15300.1|604
1619616900000|2021-04-28 13:35:00|15305.8|15304.6|15303.3|15302.1|15313.3|15312.1|15302.3|15301.1|338
1619617200000|2021-04-28 13:40:00|15303.8|15302.6|15311.3|15310.1|15316.3|15315.1|15302.3|15301.1|310
1619617500000|2021-04-28 13:45:00|15311.8|15310.6|15317.3|15316.1|15319.3|15318.1|15310.8|15309.6|298
1619617800000|2021-04-28 13:50:00|15317.8|15316.6|15322.3|15321.1|15323.3|15322.1|15315.3|15314.1|389
1619618100000|2021-04-28 13:55:00|15321.8|15320.6|15335.3|15334.1|15336.3|15335.1|15321.8|15320.6|1072
1619618400000|2021-04-28 14:00:00|15336.3|15335.1|15332.8|15331.6|15338.3|15337.1|15329.8|15328.6|604
1619618700000|2021-04-28 14:05:00|15332.3|15331.1|15356.3|15355.1|15357.8|15356.6|15330.3|15329.1|1022
1619619000000|2021-04-28 14:10:00|15356.4|15355.2|15344.9|15343.7|15356.4|15355.2|15343.9|15342.7|581
1619619300000|2021-04-28 14:15:00|15344.4|15343.2|15351.4|15350.2|15351.4|15350.2|15342.4|15341.2|269
1619619600000|2021-04-28 14:20:00|15350.9|15349.7|15336.4|15335.2|15354.9|15353.7|15336.4|15335.2|416
1619619900000|2021-04-28 14:25:00|15336.9|15335.7|15333.4|15332.2|15339.4|15338.2|15330.4|15329.2|378
1619620200000|2021-04-28 14:30:00|15333.9|15332.7|15329.4|15328.2|15335.9|15334.7|15329.4|15328.2|284
1619620500000|2021-04-28 14:35:00|15329.9|15328.7|15317.9|15316.7|15329.9|15328.7|15317.9|15316.7|442
1619620800000|2021-04-28 14:40:00|15318.4|15317.2|15309.4|15308.2|15318.4|15317.2|15308.4|15307.2|523
1619621100000|2021-04-28 14:45:00|15309.9|15308.7|15318.9|15317.7|15321.4|15320.2|15308.4|15307.2|481
1619621400000|2021-04-28 14:50:00|15318.4|15317.2|15317.4|15316.2|15322.4|15321.2|15317.4|15316.2|201
1619621700000|2021-04-28 14:55:00|15317.9|15316.7|15319.4|15318.2|15324.4|15323.2|15317.4|15316.2|239
1619622000000|2021-04-28 15:00:00|15317.4|15316.2|15310.9|15309.7|15318.9|15317.7|15309.9|15308.7|330
1619622300000|2021-04-28 15:05:00|15311.4|15310.2|15309.4|15308.2|15311.4|15310.2|15306.4|15305.2|207
1619622600000|2021-04-28 15:10:00|15308.9|15307.7|15298.4|15297.2|15309.4|15308.2|15297.9|15296.7|448
1619622900000|2021-04-28 15:15:00|15298.9|15297.7|15307.4|15306.2|15308.4|15307.2|15295.4|15294.2|630
1619623200000|2021-04-28 15:20:00|15307.9|15306.7|15300.4|15299.2|15309.9|15308.7|15296.9|15295.7|576
1619623500000|2021-04-28 15:25:00|15299.9|15298.7|15299.4|15298.2|15301.4|15300.2|15288.4|15287.2|846
1619623800000|2021-04-28 15:30:00|15299.8|15297.8|15294.8|15292.8|15300.3|15298.3|15285.8|15283.8|1005
1619624100000|2021-04-28 15:35:00|15296.8|15294.8|15295.8|15293.8|15298.8|15296.8|15290.8|15288.8|492
1619624400000|2021-04-28 15:40:00|15296.3|15294.3|15290.8|15288.8|15296.8|15294.8|15290.8|15288.8|97
1619624700000|2021-04-28 15:45:00|15291.3|15289.3|15285.8|15283.8|15293.3|15291.3|15285.8|15283.8|272
1619625000000|2021-04-28 15:50:00|15286.3|15284.3|15281.8|15279.8|15286.8|15284.8|15281.3|15279.3|440
1619625300000|2021-04-28 15:55:00|15282.3|15280.3|15281.8|15279.8|15283.8|15281.8|15278.8|15276.8|118
1619625600000|2021-04-28 16:00:00|15281.3|15279.3|15283.3|15281.3|15286.8|15284.8|15278.3|15276.3|179
1619625900000|2021-04-28 16:05:00|15282.8|15280.8|15295.8|15293.8|15295.8|15293.8|15282.8|15280.8|336
1619626200000|2021-04-28 16:10:00|15296.3|15294.3|15295.3|15293.3|15296.8|15294.8|15293.8|15291.8|98
1619626500000|2021-04-28 16:15:00|15295.8|15293.8|15295.8|15293.8|15296.3|15294.3|15294.3|15292.3|56
1619626800000|2021-04-28 16:20:00|15296.3|15294.3|15295.3|15293.3|15296.8|15294.8|15294.8|15292.8|50
1619627100000|2021-04-28 16:25:00|15295.8|15293.8|15296.8|15294.8|15297.8|15295.8|15295.8|15293.8|29
1619627400000|2021-04-28 16:30:00|15297.3|15295.3|15295.8|15293.8|15298.8|15296.8|15295.8|15293.8|28
1619627700000|2021-04-28 16:35:00|15296.8|15294.8|15298.8|15296.8|15299.8|15297.8|15295.8|15293.8|126
1619628000000|2021-04-28 16:40:00|15299.3|15297.3|15295.8|15293.8|15299.8|15297.8|15295.8|15293.8|35
1619628300000|2021-04-28 16:45:00|15296.3|15294.3|15297.8|15295.8|15298.8|15296.8|15295.8|15293.8|38
1619628600000|2021-04-28 16:50:00|15298.8|15296.8|15300.3|15298.3|15302.3|15300.3|15298.8|15296.8|83
1619628900000|2021-04-28 16:55:00|15300.8|15298.8|15301.3|15299.3|15301.8|15299.8|15300.3|15298.3|37
1619629200000|2021-04-28 17:00:00|15300.8|15298.8|15303.8|15301.8|15304.3|15302.3|15300.8|15298.8|56
1619629500000|2021-04-28 17:05:00|15303.3|15301.3|15301.8|15299.8|15303.8|15301.8|15301.3|15299.3|15
1619629800000|2021-04-28 17:10:00|15302.3|15300.3|15300.3|15298.3|15303.8|15301.8|15299.8|15297.8|22
1619630100000|2021-04-28 17:15:00|15300.8|15298.8|15304.3|15302.3|15305.3|15303.3|15300.8|15298.8|30
1619630400000|2021-04-28 17:20:00|15303.8|15301.8|15301.8|15299.8|15304.3|15302.3|15301.8|15299.8|21
1619630700000|2021-04-28 17:25:00|15302.3|15300.3|15306.8|15304.8|15306.8|15304.8|15302.3|15300.3|23
1619631000000|2021-04-28 17:30:00|15306.3|15304.3|15304.8|15302.8|15306.8|15304.8|15302.8|15300.8|53
1619631300000|2021-04-28 17:35:00|15304.3|15302.3|15303.3|15301.3|15305.3|15303.3|15301.8|15299.8|31
1619631600000|2021-04-28 17:40:00|15302.8|15300.8|15301.3|15299.3|15303.3|15301.3|15299.8|15297.8|46
1619631900000|2021-04-28 17:45:00|15300.8|15298.8|15295.8|15293.8|15301.3|15299.3|15295.8|15293.8|49
1619632200000|2021-04-28 17:50:00|15295.3|15293.3|15292.8|15290.8|15296.3|15294.3|15291.8|15289.8|57
1619632500000|2021-04-28 17:55:00|15293.3|15291.3|15290.3|15288.3|15297.8|15295.8|15288.3|15286.3|72
1619632800000|2021-04-28 18:00:00|15289.8|15287.8|15298.3|15296.3|15313.8|15311.8|15284.3|15282.3|242
1619633100000|2021-04-28 18:05:00|15298.8|15296.8|15292.3|15290.3|15301.8|15299.8|15291.3|15289.3|94
1619633400000|2021-04-28 18:10:00|15291.8|15289.8|15296.8|15294.8|15296.8|15294.8|15291.3|15289.3|79
1619633700000|2021-04-28 18:15:00|15296.3|15294.3|15298.3|15296.3|15302.8|15300.8|15295.3|15293.3|129
1619634000000|2021-04-28 18:20:00|15297.8|15295.8|15297.8|15295.8|15299.8|15297.8|15294.8|15292.8|65
1619634300000|2021-04-28 18:25:00|15297.3|15295.3|15295.8|15293.8|15298.3|15296.3|15293.8|15291.8|20
1619634600000|2021-04-28 18:30:00|15295.3|15293.3|15294.3|15292.3|15295.8|15293.8|15285.8|15283.8|50
1619634900000|2021-04-28 18:35:00|15294.8|15292.8|15307.3|15305.3|15310.8|15308.8|15293.8|15291.8|150
1619635200000|2021-04-28 18:40:00|15307.8|15305.8|15314.3|15312.3|15314.8|15312.8|15305.8|15303.8|81
1619635500000|2021-04-28 18:45:00|15313.8|15311.8|15309.3|15307.3|15317.8|15315.8|15307.3|15305.3|116
1619635800000|2021-04-28 18:50:00|15308.8|15306.8|15312.8|15310.8|15314.8|15312.8|15307.8|15305.8|66
1619636100000|2021-04-28 18:55:00|15313.3|15311.3|15310.3|15308.3|15313.8|15311.8|15307.3|15305.3|70
1619636400000|2021-04-28 19:00:00|15309.8|15307.8|15311.3|15309.3|15314.3|15312.3|15307.8|15305.8|53
1619636700000|2021-04-28 19:05:00|15310.8|15308.8|15307.8|15305.8|15312.8|15310.8|15304.8|15302.8|92
1619637000000|2021-04-28 19:10:00|15307.3|15305.3|15294.3|15292.3|15307.3|15305.3|15277.3|15275.3|246
1619637300000|2021-04-28 19:15:00|15294.8|15292.8|15293.3|15291.3|15298.3|15296.3|15289.8|15287.8|83
1619637600000|2021-04-28 19:20:00|15292.8|15290.8|15295.8|15293.8|15298.3|15296.3|15290.8|15288.8|56
1619637900000|2021-04-28 19:25:00|15295.3|15293.3|15300.3|15298.3|15302.3|15300.3|15293.8|15291.8|39
1619638200000|2021-04-28 19:30:00|15299.8|15297.8|15291.8|15289.8|15299.8|15297.8|15289.8|15287.8|96
1619638500000|2021-04-28 19:35:00|15292.3|15290.3|15293.8|15291.8|15301.8|15299.8|15292.3|15290.3|62
1619638800000|2021-04-28 19:40:00|15293.3|15291.3|15293.8|15291.8|15298.3|15296.3|15290.8|15288.8|75
1619639100000|2021-04-28 19:45:00|15293.3|15291.3|15288.8|15286.8|15297.8|15295.8|15283.3|15281.3|139
1619639400000|2021-04-28 19:50:00|15289.3|15287.3|15276.3|15274.3|15289.8|15287.8|15274.3|15272.3|207
1619639700000|2021-04-28 19:55:00|15275.8|15273.8|15288.8|15286.8|15288.8|15286.8|15274.8|15272.8|240
1619640000000|2021-04-28 20:00:00|15293.1|15288.1|15292.8|15287.8|15300.4|15295.4|15288.2|15283.2|14
1619640300000|2021-04-28 20:05:00|15292.7|15287.7|15298.6|15293.6|15304.2|15299.2|15292.7|15287.7|0
1619640600000|2021-04-28 20:10:00|15298.2|15293.2|15294.6|15289.6|15301|15296|15292.7|15287.7|0
1619640900000|2021-04-28 20:15:00|15294.7|15289.7|15290.3|15285.3|15297|15292|15289.1|15284.1|0
1619641200000|2021-04-28 20:20:00|15290.4|15285.4|15291.3|15286.3|15292.5|15287.5|15289.7|15284.7|0
1619641500000|2021-04-28 20:25:00|15291.2|15286.2|15291.6|15286.6|15292.7|15287.7|15290.3|15285.3|0
1619641800000|2021-04-28 20:30:00|15291.1|15286.1|15309.2|15304.2|15317.5|15312.5|15291.1|15286.1|0
1619642100000|2021-04-28 20:35:00|15308.3|15303.3|15312.9|15307.9|15319.8|15314.8|15307.4|15302.4|0
1619642400000|2021-04-28 20:40:00|15312.1|15307.1|15306.2|15301.2|15313|15308|15306.2|15301.2|0
1619642700000|2021-04-28 20:45:00|15307|15302|15311.2|15306.2|15312.2|15307.2|15307|15302|0
1619643000000|2021-04-28 20:50:00|15310.4|15305.4|15311.6|15306.6|15313.2|15308.2|15309.6|15304.6|0
1619643300000|2021-04-28 20:55:00|15310.8|15305.8|15312|15307|15313.4|15308.4|15306.2|15301.2|0
1619643600000|2021-04-28 21:00:00|15311.6|15306.6|15310|15305|15311.6|15306.6|15309.7|15304.7|0
1619643900000|2021-04-28 21:05:00|15310.1|15305.1|15309.9|15304.9|15310.1|15305.1|15308.9|15303.9|0
1619644200000|2021-04-28 21:10:00|15310|15305|15310.1|15305.1|15310.2|15305.2|15308.7|15303.7|0
1619644500000|2021-04-28 21:15:00|15310|15305|15306.8|15301.8|15310|15305|15305.5|15300.5|0
1619644800000|2021-04-28 21:20:00|15306.6|15301.6|15308.9|15303.9|15309.7|15304.7|15306.2|15301.2|0
1619645100000|2021-04-28 21:25:00|15309|15304|15307|15302|15310|15305|15306.2|15301.2|0
1619645400000|2021-04-28 21:30:00|15307.2|15302.2|15307.8|15302.8|15309.7|15304.7|15307.2|15302.2|0
1619645700000|2021-04-28 21:35:00|15308.6|15303.6|15307.1|15302.1|15308.8|15303.8|15307|15302|0
1619646000000|2021-04-28 21:40:00|15307.5|15302.5|15307.9|15302.9|15308.8|15303.8|15306.7|15301.7|0
1619646300000|2021-04-28 21:45:00|15307.6|15302.6|15308.9|15303.9|15309.2|15304.2|15307.6|15302.6|0
1619646600000|2021-04-28 21:50:00|15308.7|15303.7|15308.8|15303.8|15310.6|15305.6|15308.7|15303.7|0
1619646900000|2021-04-28 21:55:00|15309.2|15304.2|15310.9|15305.9|15310.9|15305.9|15309.2|15304.2|0
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15312.1|15307.1|15314.1|15309.1|15308.8|15303.8|0
1619647500000|2021-04-28 22:05:00|15312.9|15307.9|15310.3|15305.3|15312.9|15307.9|15309.5|15304.5|0
1619647800000|2021-04-28 22:10:00|15311.9|15306.9|15314.2|15309.2|15314.2|15309.2|15311.7|15306.7|0
1619648100000|2021-04-28 22:15:00|15315|15310|15316.1|15311.1|15316.9|15311.9|15314.2|15309.2|0
1619648400000|2021-04-28 22:20:00|15316.9|15311.9|15314.3|15309.3|15316.9|15311.9|15314.3|15309.3|0
1619648700000|2021-04-28 22:25:00|15315.1|15310.1|15314.9|15309.9|15315.1|15310.1|15314.1|15309.1|0
1619649000000|2021-04-28 22:30:00|15315.7|15310.7|15314.1|15309.1|15315.9|15310.9|15314.1|15309.1|0
1619649300000|2021-04-28 22:35:00|15313.3|15308.3|15313.3|15308.3|15314.1|15309.1|15313.3|15308.3|0
1619649600000|2021-04-28 22:40:00|15312.4|15307.4|15312.1|15307.1|15312.4|15307.4|15309.7|15304.7|0
1619649900000|2021-04-28 22:45:00|15312.2|15307.2|15311.3|15306.3|15313|15308|15311.3|15306.3|0
1619650200000|2021-04-28 22:50:00|15312.1|15307.1|15313|15308|15313|15308|15312.1|15307.1|0
1619650500000|2021-04-28 22:55:00|15313.8|15308.8|15314.4|15309.4|15315.5|15310.5|15313.6|15308.6|0
1619650800000|2021-04-28 23:00:00|15314|15309|15315.1|15310.1|15317.5|15312.5|15314|15309|0
1619651100000|2021-04-28 23:05:00|15314.3|15309.3|15312|15307|15314.3|15309.3|15312|15307|0
1619651400000|2021-04-28 23:10:00|15312.2|15307.2|15312.4|15307.4|15313.2|15308.2|15310.7|15305.7|0
1619651700000|2021-04-28 23:15:00|15311.4|15306.4|15311.6|15306.6|15312.5|15307.5|15311.4|15306.4|0
1619652300000|2021-04-28 23:25:00|15312.4|15307.4|15312.5|15307.5|15312.6|15307.6|15311.8|15306.8|0
1619652600000|2021-04-28 23:30:00|15313.3|15308.3|15313.4|15308.4|15313.5|15308.5|15311.7|15306.7|0
1619652900000|2021-04-28 23:35:00|15313.5|15308.5|15315.2|15310.2|15315.2|15310.2|15313.5|15308.5|0
1619653200000|2021-04-28 23:40:00|15314.4|15309.4|15315.1|15310.1|15316|15311|15314.4|15309.4|0
1619653500000|2021-04-28 23:45:00|15314.3|15309.3|15314.2|15309.2|15315.8|15310.8|15314.2|15309.2|0
1619653800000|2021-04-28 23:50:00|15314.6|15309.6|15317.5|15312.5|15317.5|15312.5|15314.2|15309.2|0
1619654100000|2021-04-28 23:55:00|15318.3|15313.3|15320|15315|15321.7|15316.7|15318.3|15313.3|0
1619654400000|2021-04-29 00:00:00|15319.2|15314.2|15316.5|15311.5|15320.8|15315.8|15316.5|15311.5|0
1619654700000|2021-04-29 00:05:00|15315.5|15310.5|15318.6|15313.6|15321.2|15316.2|15315.5|15310.5|0
1619655000000|2021-04-29 00:10:00|15319|15314|15319.4|15314.4|15324.3|15319.3|15318.6|15313.6|0
1619655300000|2021-04-29 00:15:00|15307.3|15303.3|15300.3|15296.3|15307.8|15303.8|15298.8|15294.8|33
1619655600000|2021-04-29 00:20:00|15300.8|15296.8|15304.3|15300.3|15304.3|15300.3|15299.3|15295.3|4
1619655900000|2021-04-29 00:25:00|15303.8|15299.8|15300.8|15296.8|15303.8|15299.8|15299.3|15295.3|4
1619656200000|2021-04-29 00:30:00|15301.3|15297.3|15302.8|15298.8|15303.8|15299.8|15301.3|15297.3|4
1619656500000|2021-04-29 00:35:00|15302.3|15298.3|15303.3|15299.3|15303.3|15299.3|15301.3|15297.3|5
1619656800000|2021-04-29 00:40:00|15302.3|15298.3|15295.8|15291.8|15302.3|15298.3|15295.8|15291.8|15
1619657100000|2021-04-29 00:45:00|15296.3|15292.3|15298.3|15294.3|15298.3|15294.3|15296.3|15292.3|3
1619657400000|2021-04-29 00:50:00|15298.8|15294.8|15303.3|15299.3|15303.3|15299.3|15298.8|15294.8|0
1619657700000|2021-04-29 00:55:00|15303.8|15299.8|15303.8|15299.8|15304.8|15300.8|15302.3|15298.3|3
1619658000000|2021-04-29 01:00:00|15304.3|15300.3|15299.8|15295.8|15305.8|15301.8|15297.8|15293.8|27
1619658300000|2021-04-29 01:05:00|15300.3|15296.3|15301.8|15297.8|15301.8|15297.8|15297.3|15293.3|2
1619658600000|2021-04-29 01:10:00|15301.3|15297.3|15303.8|15299.8|15303.8|15299.8|15301.3|15297.3|4
1619658900000|2021-04-29 01:15:00|15303.3|15299.3|15314.8|15310.8|15317.3|15313.3|15303.3|15299.3|25
1619659200000|2021-04-29 01:20:00|15315.3|15311.3|15312.3|15308.3|15317.3|15313.3|15310.8|15306.8|14
1619659500000|2021-04-29 01:25:00|15311.8|15307.8|15311.8|15307.8|15313.3|15309.3|15310.3|15306.3|4
1619659800000|2021-04-29 01:30:00|15311.3|15307.3|15312.8|15308.8|15314.8|15310.8|15310.3|15306.3|7
1619660100000|2021-04-29 01:35:00|15313.3|15309.3|15316.8|15312.8|15318.8|15314.8|15312.8|15308.8|37
1619660400000|2021-04-29 01:40:00|15317.3|15313.3|15324.3|15320.3|15325.8|15321.8|15316.8|15312.8|39
1619660700000|2021-04-29 01:45:00|15324.8|15320.8|15328.3|15324.3|15329.8|15325.8|15324.8|15320.8|13
1619661000000|2021-04-29 01:50:00|15328.8|15324.8|15326.3|15322.3|15329.8|15325.8|15326.3|15322.3|9
1619661300000|2021-04-29 01:55:00|15326.8|15322.8|15324.3|15320.3|15335.8|15331.8|15324.3|15320.3|35
1619661600000|2021-04-29 02:00:00|15324.8|15320.8|15325.8|15321.8|15327.3|15323.3|15321.8|15317.8|20
1619661900000|2021-04-29 02:05:00|15325.3|15321.3|15329.8|15325.8|15329.8|15325.8|15325.3|15321.3|8
1619662200000|2021-04-29 02:10:00|15329.3|15325.3|15330.3|15326.3|15331.8|15327.8|15329.3|15325.3|4
1619662500000|2021-04-29 02:15:00|15329.8|15325.8|15326.8|15322.8|15330.3|15326.3|15325.8|15321.8|4
1619662800000|2021-04-29 02:20:00|15327.3|15323.3|15329.8|15325.8|15330.3|15326.3|15327.3|15323.3|9
1619663100000|2021-04-29 02:25:00|15329.3|15325.3|15329.3|15325.3|15329.3|15325.3|15326.3|15322.3|10
1619663400000|2021-04-29 02:30:00|15329.8|15325.8|15331.8|15327.8|15332.8|15328.8|15329.8|15325.8|20
1619663700000|2021-04-29 02:35:00|15332.3|15328.3|15332.3|15328.3|15332.8|15328.8|15330.8|15326.8|1
1619664000000|2021-04-29 02:40:00|15331.8|15327.8|15332.3|15328.3|15332.8|15328.8|15330.3|15326.3|21
1619664300000|2021-04-29 02:45:00|15332.8|15328.8|15329.3|15325.3|15333.8|15329.8|15328.3|15324.3|11
1619664600000|2021-04-29 02:50:00|15328.8|15324.8|15327.8|15323.8|15329.3|15325.3|15327.8|15323.8|1
1619664900000|2021-04-29 02:55:00|15328.3|15324.3|15327.8|15323.8|15329.8|15325.8|15327.8|15323.8|3
1619665200000|2021-04-29 03:00:00|15328.3|15324.3|15323.8|15319.8|15328.3|15324.3|15320.8|15316.8|34
1619665500000|2021-04-29 03:05:00|15323.3|15319.3|15322.8|15318.8|15323.8|15319.8|15322.3|15318.3|6
1619665800000|2021-04-29 03:10:00|15323.3|15319.3|15321.3|15317.3|15324.3|15320.3|15319.8|15315.8|20
1619666100000|2021-04-29 03:15:00|15321.8|15317.8|15321.3|15317.3|15322.3|15318.3|15320.8|15316.8|5
1619666400000|2021-04-29 03:20:00|15321.8|15317.8|15320.3|15316.3|15322.3|15318.3|15319.3|15315.3|5
1619666700000|2021-04-29 03:25:00|15319.8|15315.8|15319.8|15315.8|15320.8|15316.8|15318.8|15314.8|10
1619667000000|2021-04-29 03:30:00|15319.3|15315.3|15321.8|15317.8|15322.8|15318.8|15319.3|15315.3|5
1619667300000|2021-04-29 03:35:00|15322.3|15318.3|15322.3|15318.3|15323.3|15319.3|15321.8|15317.8|2
1619667600000|2021-04-29 03:40:00|15321.8|15317.8|15322.3|15318.3|15322.8|15318.8|15321.3|15317.3|5
1619667900000|2021-04-29 03:45:00|15322.8|15318.8|15322.8|15318.8|15322.8|15318.8|15322.3|15318.3|1
1619668200000|2021-04-29 03:50:00|15323.3|15319.3|15321.3|15317.3|15323.3|15319.3|15319.8|15315.8|9
1619668500000|2021-04-29 03:55:00|15320.8|15316.8|15321.8|15317.8|15322.3|15318.3|15319.8|15315.8|2
1619668800000|2021-04-29 04:00:00|15320.8|15316.8|15320.3|15316.3|15323.3|15319.3|15319.8|15315.8|11
1619669100000|2021-04-29 04:05:00|15320.8|15316.8|15319.3|15315.3|15320.8|15316.8|15316.8|15312.8|19
1619669400000|2021-04-29 04:10:00|15319.8|15315.8|15322.3|15318.3|15322.8|15318.8|15319.3|15315.3|2
1619669700000|2021-04-29 04:15:00|15322.8|15318.8|15324.3|15320.3|15324.8|15320.8|15322.3|15318.3|2
1619670000000|2021-04-29 04:20:00|15323.3|15319.3|15320.8|15316.8|15323.3|15319.3|15320.8|15316.8|9
1619670300000|2021-04-29 04:25:00|15321.3|15317.3|15321.3|15317.3|15323.3|15319.3|15319.3|15315.3|13
1619670600000|2021-04-29 04:30:00|15321.8|15317.8|15319.8|15315.8|15321.8|15317.8|15318.8|15314.8|1
1619670900000|2021-04-29 04:35:00|15318.8|15314.8|15316.3|15312.3|15318.8|15314.8|15316.3|15312.3|7
1619671200000|2021-04-29 04:40:00|15314.3|15310.3|15316.3|15312.3|15316.3|15312.3|15314.3|15310.3|12
1619671500000|2021-04-29 04:45:00|15316.8|15312.8|15317.8|15313.8|15317.8|15313.8|15316.8|15312.8|9
1619671800000|2021-04-29 04:50:00|15318.3|15314.3|15316.3|15312.3|15318.8|15314.8|15314.8|15310.8|6
1619672100000|2021-04-29 04:55:00|15315.8|15311.8|15315.8|15311.8|15315.8|15311.8|15313.8|15309.8|2
1619672400000|2021-04-29 05:00:00|15315.3|15311.3|15318.3|15314.3|15319.3|15315.3|15313.8|15309.8|16
1619672700000|2021-04-29 05:05:00|15318.8|15314.8|15325.3|15321.3|15326.3|15322.3|15316.3|15312.3|27
1619673000000|2021-04-29 05:10:00|15325.8|15321.8|15322.3|15318.3|15326.3|15322.3|15322.3|15318.3|21
1619673300000|2021-04-29 05:15:00|15321.8|15317.8|15319.3|15315.3|15323.3|15319.3|15319.3|15315.3|17
1619673600000|2021-04-29 05:20:00|15318.8|15314.8|15317.8|15313.8|15320.3|15316.3|15315.3|15311.3|23
1619673900000|2021-04-29 05:25:00|15318.3|15314.3|15318.3|15314.3|15319.3|15315.3|15317.3|15313.3|17
1619674200000|2021-04-29 05:30:00|15317.8|15313.8|15321.8|15317.8|15322.3|15318.3|15317.8|15313.8|15
1619674500000|2021-04-29 05:35:00|15322.3|15318.3|15319.3|15315.3|15322.8|15318.8|15319.3|15315.3|18
1619674800000|2021-04-29 05:40:00|15320.8|15316.8|15318.3|15314.3|15321.3|15317.3|15317.8|15313.8|6
1619675100000|2021-04-29 05:45:00|15318.8|15314.8|15323.3|15319.3|15323.8|15319.8|15318.8|15314.8|37
1619675400000|2021-04-29 05:50:00|15322.8|15318.8|15327.3|15323.3|15327.3|15323.3|15322.8|15318.8|37
1619675700000|2021-04-29 05:55:00|15326.8|15322.8|15320.3|15316.3|15326.8|15322.8|15320.3|15316.3|31
1619676000000|2021-04-29 06:00:00|15319.3|15317.3|15329.8|15327.8|15331.3|15329.3|15319.3|15317.3|185
1619676300000|2021-04-29 06:05:00|15329.3|15327.3|15313.8|15311.8|15331.8|15329.8|15312.3|15310.3|213
1619676600000|2021-04-29 06:10:00|15314.3|15312.3|15322.8|15320.8|15323.8|15321.8|15313.8|15311.8|112
1619676900000|2021-04-29 06:15:00|15323.3|15321.3|15327.3|15325.3|15327.3|15325.3|15317.3|15315.3|133
1619677200000|2021-04-29 06:20:00|15326.8|15324.8|15320.3|15318.3|15327.3|15325.3|15317.3|15315.3|66
1619677500000|2021-04-29 06:25:00|15319.8|15317.8|15321.8|15319.8|15323.8|15321.8|15318.8|15316.8|72
1619677800000|2021-04-29 06:30:00|15322.3|15320.3|15323.3|15321.3|15324.8|15322.8|15319.8|15317.8|57
1619678100000|2021-04-29 06:35:00|15323.8|15321.8|15322.3|15320.3|15324.8|15322.8|15321.3|15319.3|54
1619678400000|2021-04-29 06:40:00|15322.8|15320.8|15327.3|15325.3|15327.8|15325.8|15319.8|15317.8|106
1619678700000|2021-04-29 06:45:00|15327.8|15325.8|15329.3|15327.3|15332.8|15330.8|15326.8|15324.8|129
1619679000000|2021-04-29 06:50:00|15328.8|15326.8|15330.8|15328.8|15333.8|15331.8|15327.3|15325.3|149
1619679300000|2021-04-29 06:55:00|15329.3|15327.3|15335.3|15333.3|15335.3|15333.3|15325.3|15323.3|228
1619679600000|2021-04-29 07:00:00|15334.9|15333.7|15305.4|15304.2|15335.4|15334.2|15292.4|15291.2|1638
1619679900000|2021-04-29 07:05:00|15305.9|15304.7|15293.9|15292.7|15318.9|15317.7|15285.4|15284.2|1231
1619680200000|2021-04-29 07:10:00|15294.4|15293.2|15265.4|15264.2|15299.4|15298.2|15260.4|15259.2|1293
1619680500000|2021-04-29 07:15:00|15265.9|15264.7|15271.9|15270.7|15279.9|15278.7|15253.4|15252.2|1487
1619680800000|2021-04-29 07:20:00|15271.4|15270.2|15276.9|15275.7|15280.4|15279.2|15263.4|15262.2|890
1619681100000|2021-04-29 07:25:00|15277.4|15276.2|15262.9|15261.7|15279.4|15278.2|15259.4|15258.2|686
1619681400000|2021-04-29 07:30:00|15262.4|15261.2|15269.9|15268.7|15269.9|15268.7|15239.9|15238.7|1202
1619681700000|2021-04-29 07:35:00|15269.4|15268.2|15274.4|15273.2|15291.9|15290.7|15267.4|15266.2|1192
1619682000000|2021-04-29 07:40:00|15275.1|15273.9|15275.1|15273.9|15275.6|15274.4|15263.1|15261.9|556
1619682300000|2021-04-29 07:45:00|15275.6|15274.4|15285.6|15284.4|15289.1|15287.9|15269.6|15268.4|601
1619682600000|2021-04-29 07:50:00|15285.1|15283.9|15292.6|15291.4|15296.1|15294.9|15279.1|15277.9|538
1619682900000|2021-04-29 07:55:00|15293.1|15291.9|15289.1|15287.9|15297.6|15296.4|15285.6|15284.4|442
1619683200000|2021-04-29 08:00:00|15288.1|15286.9|15305.1|15303.9|15308.6|15307.4|15285.1|15283.9|647
1619683500000|2021-04-29 08:05:00|15304.6|15303.4|15284.6|15283.4|15306.1|15304.9|15283.1|15281.9|631
1619683800000|2021-04-29 08:10:00|15285.1|15283.9|15282.6|15281.4|15294.1|15292.9|15280.1|15278.9|304
1619684100000|2021-04-29 08:15:00|15282.1|15280.9|15280.1|15278.9|15286.1|15284.9|15273.6|15272.4|382
1619684400000|2021-04-29 08:20:00|15279.6|15278.4|15273.6|15272.4|15284.6|15283.4|15267.1|15265.9|421
1619684700000|2021-04-29 08:25:00|15273.1|15271.9|15261.1|15259.9|15273.1|15271.9|15259.1|15257.9|494
1619685000000|2021-04-29 08:30:00|15261.6|15260.4|15264.1|15262.9|15266.1|15264.9|15252.1|15250.9|461
1619685300000|2021-04-29 08:35:00|15263.6|15262.4|15262.6|15261.4|15264.6|15263.4|15253.1|15251.9|410
1619685600000|2021-04-29 08:40:00|15263.1|15261.9|15267.1|15265.9|15271.1|15269.9|15258.1|15256.9|579
1619685900000|2021-04-29 08:45:00|15266.6|15265.4|15266.6|15265.4|15274.1|15272.9|15265.1|15263.9|258
1619686200000|2021-04-29 08:50:00|15266.1|15264.9|15263.1|15261.9|15266.6|15265.4|15254.6|15253.4|345
1619686500000|2021-04-29 08:55:00|15262.6|15261.4|15264.6|15263.4|15267.6|15266.4|15259.1|15257.9|259
1619686800000|2021-04-29 09:00:00|15264.1|15262.9|15253.1|15251.9|15265.6|15264.4|15251.1|15249.9|262
1619687100000|2021-04-29 09:05:00|15252.6|15251.4|15244.1|15242.9|15253.6|15252.4|15230.6|15229.4|850
1619687400000|2021-04-29 09:10:00|15244.6|15243.4|15228.6|15227.4|15244.6|15243.4|15222.6|15221.4|649
1619687700000|2021-04-29 09:15:00|15228.1|15226.9|15233.1|15231.9|15237.1|15235.9|15225.1|15223.9|286
1619688000000|2021-04-29 09:20:00|15233.6|15232.4|15236.6|15235.4|15238.6|15237.4|15229.1|15227.9|298
1619688300000|2021-04-29 09:25:00|15236.1|15234.9|15243.1|15241.9|15243.1|15241.9|15231.6|15230.4|307
1619688600000|2021-04-29 09:30:00|15241.6|15240.4|15248.6|15247.4|15253.1|15251.9|15238.6|15237.4|369
1619688900000|2021-04-29 09:35:00|15249.1|15247.9|15243.6|15242.4|15250.1|15248.9|15240.1|15238.9|204
1619689200000|2021-04-29 09:40:00|15243.1|15241.9|15236.6|15235.4|15244.1|15242.9|15235.6|15234.4|161
1619689500000|2021-04-29 09:45:00|15236.1|15234.9|15235.1|15233.9|15237.1|15235.9|15230.1|15228.9|175
1619689800000|2021-04-29 09:50:00|15235.6|15234.4|15241.1|15239.9|15248.1|15246.9|15234.1|15232.9|270
1619690100000|2021-04-29 09:55:00|15240.6|15239.4|15237.1|15235.9|15241.1|15239.9|15225.1|15223.9|313
1619690400000|2021-04-29 10:00:00|15236.6|15235.4|15238.6|15237.4|15242.6|15241.4|15228.1|15226.9|309
1619690700000|2021-04-29 10:05:00|15239.1|15237.9|15237.1|15235.9|15244.1|15242.9|15234.1|15232.9|208
1619691000000|2021-04-29 10:10:00|15237.6|15236.4|15239.6|15238.4|15242.1|15240.9|15237.1|15235.9|106
1619691300000|2021-04-29 10:15:00|15239.1|15237.9|15243.6|15242.4|15246.6|15245.4|15237.1|15235.9|238
1619691600000|2021-04-29 10:20:00|15244.1|15242.9|15235.6|15234.4|15244.1|15242.9|15231.1|15229.9|236
1619691900000|2021-04-29 10:25:00|15235.1|15233.9|15245.1|15243.9|15249.1|15247.9|15235.1|15233.9|205
1619692200000|2021-04-29 10:30:00|15245.6|15244.4|15240.6|15239.4|15250.6|15249.4|15237.6|15236.4|231
1619692500000|2021-04-29 10:35:00|15241.1|15239.9|15249.1|15247.9|15250.6|15249.4|15240.1|15238.9|211
1619692800000|2021-04-29 10:40:00|15249.6|15248.4|15245.6|15244.4|15249.6|15248.4|15240.6|15239.4|149
1619693100000|2021-04-29 10:45:00|15246.1|15244.9|15253.1|15251.9|15255.1|15253.9|15245.1|15243.9|168
1619693400000|2021-04-29 10:50:00|15252.6|15251.4|15249.1|15247.9|15255.6|15254.4|15248.6|15247.4|191
1619693700000|2021-04-29 10:55:00|15248.6|15247.4|15236.1|15234.9|15249.1|15247.9|15232.1|15230.9|270
1619694000000|2021-04-29 11:00:00|15237.1|15235.9|15234.1|15232.9|15243.1|15241.9|15232.6|15231.4|247
1619694300000|2021-04-29 11:05:00|15233.6|15232.4|15234.6|15233.4|15238.1|15236.9|15232.1|15230.9|196
1619694600000|2021-04-29 11:10:00|15234.1|15232.9|15234.1|15232.9|15235.6|15234.4|15230.1|15228.9|272
1619694900000|2021-04-29 11:15:00|15235.1|15233.9|15224.1|15222.9|15235.1|15233.9|15224.1|15222.9|284
1619695200000|2021-04-29 11:20:00|15224.6|15223.4|15215.1|15213.9|15225.1|15223.9|15214.1|15212.9|441
1619695500000|2021-04-29 11:25:00|15214.6|15213.4|15215.1|15213.9|15216.6|15215.4|15209.1|15207.9|361
1619695800000|2021-04-29 11:30:00|15214.6|15213.4|15211.1|15209.9|15217.1|15215.9|15206.1|15204.9|257
1619696100000|2021-04-29 11:35:00|15210.6|15209.4|15213.6|15212.4|15216.1|15214.9|15207.1|15205.9|238
1619696400000|2021-04-29 11:40:00|15213.1|15211.9|15204.6|15203.4|15213.6|15212.4|15203.1|15201.9|265
1619696700000|2021-04-29 11:45:00|15204.1|15202.9|15214.1|15212.9|15216.6|15215.4|15201.6|15200.4|428
1619697000000|2021-04-29 11:50:00|15213.6|15212.4|15215.1|15213.9|15215.1|15213.9|15210.1|15208.9|196
1619697300000|2021-04-29 11:55:00|15215.6|15214.4|15221.1|15219.9|15222.1|15220.9|15215.1|15213.9|228
1619697600000|2021-04-29 12:00:00|15220.6|15219.4|15221.1|15219.9|15223.1|15221.9|15217.1|15215.9|210
1619697900000|2021-04-29 12:05:00|15221.6|15220.4|15218.1|15216.9|15223.1|15221.9|15218.1|15216.9|247
1619698200000|2021-04-29 12:10:00|15217.1|15215.9|15221.1|15219.9|15223.6|15222.4|15215.1|15213.9|215
1619698500000|2021-04-29 12:15:00|15221.6|15220.4|15225.1|15223.9|15225.1|15223.9|15220.1|15218.9|215
1619698800000|2021-04-29 12:20:00|15225.6|15224.4|15233.1|15231.9|15233.1|15231.9|15223.6|15222.4|212
1619699100000|2021-04-29 12:25:00|15233.6|15232.4|15235.1|15233.9|15236.1|15234.9|15231.1|15229.9|177
1619699400000|2021-04-29 12:30:00|15235.6|15234.4|15231.1|15229.9|15236.6|15235.4|15227.1|15225.9|282
1619699700000|2021-04-29 12:35:00|15231.6|15230.4|15235.1|15233.9|15237.6|15236.4|15222.1|15220.9|275
1619700000000|2021-04-29 12:40:00|15235.6|15234.4|15231.6|15230.4|15237.1|15235.9|15220.1|15218.9|338
1619700300000|2021-04-29 12:45:00|15231.1|15229.9|15226.1|15224.9|15231.1|15229.9|15224.6|15223.4|162
1619700600000|2021-04-29 12:50:00|15225.6|15224.4|15224.1|15222.9|15228.6|15227.4|15220.6|15219.4|287
1619700900000|2021-04-29 12:55:00|15223.1|15221.9|15227.1|15225.9|15229.1|15227.9|15219.1|15217.9|158
1619701200000|2021-04-29 13:00:00|15226.6|15225.4|15228.5|15227.3|15235|15233.8|15224.6|15223.4|248
1619701500000|2021-04-29 13:05:00|15229|15227.8|15232.5|15231.3|15233.5|15232.3|15224|15222.8|227
1619701800000|2021-04-29 13:10:00|15233|15231.8|15223|15221.8|15233|15231.8|15222|15220.8|143
1619702100000|2021-04-29 13:15:00|15222.5|15221.3|15228|15226.8|15229.5|15228.3|15222.5|15221.3|171
1619702400000|2021-04-29 13:20:00|15227.5|15226.3|15236.5|15235.3|15240.5|15239.3|15226.5|15225.3|254
1619702700000|2021-04-29 13:25:00|15236|15234.8|15236.5|15235.3|15238.5|15237.3|15229|15227.8|238
1619703000000|2021-04-29 13:30:00|15235.5|15234.3|15214.5|15213.3|15240.5|15239.3|15213.5|15212.3|739
1619703300000|2021-04-29 13:35:00|15215|15213.8|15211.2|15210|15217.2|15216|15208.2|15207|409
1619703600000|2021-04-29 13:40:00|15210.7|15209.5|15205.7|15204.5|15216.2|15215|15204.2|15203|405
1619703900000|2021-04-29 13:45:00|15205.2|15204|15203.2|15202|15214.7|15213.5|15196.7|15195.5|570
1619704200000|2021-04-29 13:50:00|15202.7|15201.5|15180.2|15179|15204.2|15203|15174.2|15173|1057
1619704500000|2021-04-29 13:55:00|15180.7|15179.5|15167.7|15166.5|15181.2|15180|15164.2|15163|983
1619704800000|2021-04-29 14:00:00|15167.2|15166|15160.2|15159|15167.7|15166.5|15146.2|15145|1021
1619705100000|2021-04-29 14:05:00|15159.7|15158.5|15175.7|15174.5|15189.2|15188|15151.2|15150|953
1619705400000|2021-04-29 14:10:00|15176.2|15175|15143.2|15142|15177.2|15176|15137.7|15136.5|927
1619705700000|2021-04-29 14:15:00|15143.7|15142.5|15135.2|15134|15143.7|15142.5|15126.7|15125.5|1094
1619706000000|2021-04-29 14:20:00|15134.7|15133.5|15144.2|15143|15146.7|15145.5|15125.2|15124|697
1619706300000|2021-04-29 14:25:00|15144.7|15143.5|15139.7|15138.5|15145.7|15144.5|15131.2|15130|460
1619706600000|2021-04-29 14:30:00|15141.7|15140.5|15132.7|15131.5|15141.7|15140.5|15114.2|15113|899
1619706900000|2021-04-29 14:35:00|15131.7|15130.5|15108.7|15107.5|15133.7|15132.5|15104.7|15103.5|969
1619707200000|2021-04-29 14:40:00|15109.2|15108|15113.2|15112|15117.7|15116.5|15104.7|15103.5|694
1619707500000|2021-04-29 14:45:00|15112.7|15111.5|15089.2|15088|15113.2|15112|15087.2|15086|1115
1619707800000|2021-04-29 14:50:00|15089.7|15088.5|15103.7|15102.5|15113.2|15112|15084.7|15083.5|885
1619708100000|2021-04-29 14:55:00|15103.2|15102|15117.2|15116|15121.2|15120|15096.2|15095|798
1619708400000|2021-04-29 15:00:00|15116.7|15115.5|15139.2|15138|15139.2|15138|15105.2|15104|817
1619708700000|2021-04-29 15:05:00|15139.7|15138.5|15149.7|15148.5|15155.7|15154.5|15138.2|15137|656
1619709000000|2021-04-29 15:10:00|15149.2|15148|15161.7|15160.5|15162.7|15161.5|15145.7|15144.5|485
1619709300000|2021-04-29 15:15:00|15161.2|15160|15143.7|15142.5|15161.2|15160|15138.7|15137.5|603
1619709600000|2021-04-29 15:20:00|15145.7|15144.5|15150.2|15149|15154.7|15153.5|15143.7|15142.5|512
1619709900000|2021-04-29 15:25:00|15150.7|15149.5|15151.2|15150|15162.7|15161.5|15147.7|15146.5|1087
1619710200000|2021-04-29 15:30:00|15151.7|15150.5|15155.1|15153.1|15159.1|15157.1|15140.1|15138.1|1341
1619710500000|2021-04-29 15:35:00|15156.1|15154.1|15149.6|15147.6|15157.1|15155.1|15145.1|15143.1|550
1619710800000|2021-04-29 15:40:00|15150.1|15148.1|15152.6|15150.6|15154.1|15152.1|15144.1|15142.1|245
1619711100000|2021-04-29 15:45:00|15153.1|15151.1|15156.1|15154.1|15160.1|15158.1|15149.1|15147.1|212
1619711400000|2021-04-29 15:50:00|15155.6|15153.6|15151.6|15149.6|15160.6|15158.6|15148.1|15146.1|245
1619711700000|2021-04-29 15:55:00|15151.1|15149.1|15140.1|15138.1|15154.6|15152.6|15138.6|15136.6|472
1619712000000|2021-04-29 16:00:00|15140.6|15138.6|15130.6|15128.6|15140.6|15138.6|15128.1|15126.1|270
1619712300000|2021-04-29 16:05:00|15130.1|15128.1|15107.6|15105.6|15131.1|15129.1|15107.1|15105.1|409
1619712600000|2021-04-29 16:10:00|15108.1|15106.1|15126.1|15124.1|15126.1|15124.1|15106.1|15104.1|225
1619712900000|2021-04-29 16:15:00|15125.1|15123.1|15124.1|15122.1|15126.1|15124.1|15113.6|15111.6|236
1619713200000|2021-04-29 16:20:00|15123.6|15121.6|15112.1|15110.1|15125.1|15123.1|15111.1|15109.1|168
1619713500000|2021-04-29 16:25:00|15111.6|15109.6|15116.1|15114.1|15118.1|15116.1|15102.6|15100.6|221
1619713800000|2021-04-29 16:30:00|15115.6|15113.6|15120.1|15118.1|15122.6|15120.6|15108.1|15106.1|163
1619714100000|2021-04-29 16:35:00|15120.6|15118.6|15127.1|15125.1|15129.1|15127.1|15119.1|15117.1|218
1619714400000|2021-04-29 16:40:00|15126.1|15124.1|15137.1|15135.1|15137.1|15135.1|15125.1|15123.1|232
1619714700000|2021-04-29 16:45:00|15136.6|15134.6|15141.1|15139.1|15143.1|15141.1|15133.1|15131.1|177
1619715000000|2021-04-29 16:50:00|15140.6|15138.6|15149.6|15147.6|15152.6|15150.6|15140.6|15138.6|149
1619715300000|2021-04-29 16:55:00|15150.1|15148.1|15149.1|15147.1|15151.1|15149.1|15142.1|15140.1|194
1619715600000|2021-04-29 17:00:00|15149.6|15147.6|15139.6|15137.6|15150.6|15148.6|15139.6|15137.6|119
1619715900000|2021-04-29 17:05:00|15139.1|15137.1|15145.1|15143.1|15150.1|15148.1|15139.1|15137.1|87
1619716200000|2021-04-29 17:10:00|15145.6|15143.6|15148.1|15146.1|15153.1|15151.1|15145.6|15143.6|89
1619716500000|2021-04-29 17:15:00|15147.6|15145.6|15152.1|15150.1|15155.1|15153.1|15147.1|15145.1|92
1619716800000|2021-04-29 17:20:00|15152.6|15150.6|15154.6|15152.6|15155.6|15153.6|15148.1|15146.1|61
1619717100000|2021-04-29 17:25:00|15155.1|15153.1|15158.6|15156.6|15160.6|15158.6|15150.1|15148.1|149
1619717400000|2021-04-29 17:30:00|15159.1|15157.1|15156.6|15154.6|15159.6|15157.6|15154.6|15152.6|48
1619717700000|2021-04-29 17:35:00|15157.1|15155.1|15152.6|15150.6|15159.6|15157.6|15151.6|15149.6|103
1619718000000|2021-04-29 17:40:00|15153.1|15151.1|15160.1|15158.1|15161.6|15159.6|15151.1|15149.1|116
1619718300000|2021-04-29 17:45:00|15159.6|15157.6|15157.6|15155.6|15162.1|15160.1|15156.1|15154.1|68
1619718600000|2021-04-29 17:50:00|15158.1|15156.1|15160.1|15158.1|15161.1|15159.1|15157.6|15155.6|55
1619718900000|2021-04-29 17:55:00|15160.6|15158.6|15156.1|15154.1|15161.1|15159.1|15154.1|15152.1|93
1619719200000|2021-04-29 18:00:00|15156.6|15154.6|15158.6|15156.6|15160.1|15158.1|15156.1|15154.1|44
1619719500000|2021-04-29 18:05:00|15159.1|15157.1|15162.1|15160.1|15163.1|15161.1|15158.1|15156.1|53
1619719800000|2021-04-29 18:10:00|15161.6|15159.6|15166.1|15164.1|15166.1|15164.1|15161.1|15159.1|107
1619720100000|2021-04-29 18:15:00|15166.6|15164.6|15178.6|15176.6|15179.1|15177.1|15166.6|15164.6|143
1619720400000|2021-04-29 18:20:00|15179.1|15177.1|15179.1|15177.1|15183.6|15181.6|15177.6|15175.6|150
1619720700000|2021-04-29 18:25:00|15179.6|15177.6|15181.1|15179.1|15183.1|15181.1|15174.6|15172.6|187
1619721000000|2021-04-29 18:30:00|15181.6|15179.6|15189.1|15187.1|15191.1|15189.1|15181.1|15179.1|200
1619721300000|2021-04-29 18:35:00|15189.6|15187.6|15188.1|15186.1|15194.1|15192.1|15186.6|15184.6|89
1619721600000|2021-04-29 18:40:00|15187.6|15185.6|15196.1|15194.1|15197.6|15195.6|15186.1|15184.1|99
1619721900000|2021-04-29 18:45:00|15196.6|15194.6|15196.6|15194.6|15205.1|15203.1|15194.1|15192.1|198
1619722200000|2021-04-29 18:50:00|15197.1|15195.1|15194.1|15192.1|15197.1|15195.1|15190.1|15188.1|62
1619722500000|2021-04-29 18:55:00|15193.6|15191.6|15195.1|15193.1|15196.6|15194.6|15191.6|15189.6|44
1619722800000|2021-04-29 19:00:00|15195.6|15193.6|15196.1|15194.1|15203.6|15201.6|15195.6|15193.6|184
1619723100000|2021-04-29 19:05:00|15196.6|15194.6|15198.6|15196.6|15203.1|15201.1|15195.1|15193.1|82
1619723400000|2021-04-29 19:10:00|15199.1|15197.1|15199.1|15197.1|15201.6|15199.6|15197.6|15195.6|19
1619723700000|2021-04-29 19:15:00|15199.6|15197.6|15190.1|15188.1|15199.6|15197.6|15188.6|15186.6|67
1619724000000|2021-04-29 19:20:00|15190.6|15188.6|15186.1|15184.1|15194.1|15192.1|15184.1|15182.1|142
1619724300000|2021-04-29 19:25:00|15185.6|15183.6|15185.1|15183.1|15190.1|15188.1|15183.6|15181.6|74
1619724600000|2021-04-29 19:30:00|15185.6|15183.6|15192.1|15190.1|15193.1|15191.1|15184.1|15182.1|178
1619724900000|2021-04-29 19:35:00|15191.6|15189.6|15191.1|15189.1|15192.1|15190.1|15188.1|15186.1|67
1619725200000|2021-04-29 19:40:00|15190.6|15188.6|15192.1|15190.1|15193.6|15191.6|15188.1|15186.1|95
1619725500000|2021-04-29 19:45:00|15192.6|15190.6|15194.1|15192.1|15200.1|15198.1|15192.1|15190.1|135
1619725800000|2021-04-29 19:50:00|15194.6|15192.6|15196.6|15194.6|15197.6|15195.6|15190.1|15188.1|164
1619726100000|2021-04-29 19:55:00|15196.1|15194.1|15193.6|15191.6|15198.6|15196.6|15190.6|15188.6|182
1619726400000|2021-04-29 20:00:00|15195.8|15190.8|15192.2|15187.2|15201.5|15196.5|15190.1|15185.1|9
1619726700000|2021-04-29 20:05:00|15192.9|15187.9|15190.6|15185.6|15193.8|15188.8|15187.9|15182.9|0
1619727000000|2021-04-29 20:10:00|15191.3|15186.3|15181.7|15176.7|15191.3|15186.3|15181.4|15176.4|0
1619727300000|2021-04-29 20:15:00|15181.6|15176.6|15186.1|15181.1|15186.1|15181.1|15179.7|15174.7|0
1619727600000|2021-04-29 20:20:00|15185.5|15180.5|15185.5|15180.5|15186.4|15181.4|15185.3|15180.3|0
1619727900000|2021-04-29 20:25:00|15185.4|15180.4|15185.2|15180.2|15185.5|15180.5|15185|15180|0
1619728200000|2021-04-29 20:30:00|15184.6|15179.6|15188.6|15183.6|15189.4|15184.4|15183.8|15178.8|0
1619728500000|2021-04-29 20:35:00|15189.3|15184.3|15184.8|15179.8|15190.1|15185.1|15184.8|15179.8|0
1619728800000|2021-04-29 20:40:00|15185.5|15180.5|15184.2|15179.2|15185.7|15180.7|15184.1|15179.1|0
1619729100000|2021-04-29 20:45:00|15185|15180|15187.1|15182.1|15190|15185|15184.2|15179.2|0
1619729400000|2021-04-29 20:50:00|15186.4|15181.4|15186.6|15181.6|15188.6|15183.6|15185|15180|0
1619729700000|2021-04-29 20:55:00|15185.8|15180.8|15185.6|15180.6|15187.6|15182.6|15185|15180|0
1619730000000|2021-04-29 21:00:00|15186.2|15181.2|15184.6|15179.6|15186.7|15181.7|15184.6|15179.6|0
1619730300000|2021-04-29 21:05:00|15184.7|15179.7|15185.5|15180.5|15185.7|15180.7|15184.7|15179.7|0
1619730600000|2021-04-29 21:10:00|15185.4|15180.4|15184.7|15179.7|15185.9|15180.9|15184.4|15179.4|0
1619730900000|2021-04-29 21:15:00|15184.4|15179.4|15185.6|15180.6|15186.1|15181.1|15184.4|15179.4|0
1619731200000|2021-04-29 21:20:00|15184.7|15179.7|15185.2|15180.2|15185.9|15180.9|15184.7|15179.7|0
1619731500000|2021-04-29 21:25:00|15185|15180|15186|15181|15186|15181|15184.7|15179.7|0
1619731800000|2021-04-29 21:30:00|15186.4|15181.4|15187.6|15182.6|15187.6|15182.6|15186|15181|0
1619732100000|2021-04-29 21:35:00|15187.8|15182.8|15184.9|15179.9|15187.8|15182.8|15184.9|15179.9|0
1619732400000|2021-04-29 21:40:00|15185|15180|15184|15179|15185|15180|15183.9|15178.9|0
1619732700000|2021-04-29 21:45:00|15183.9|15178.9|15183.6|15178.6|15184.1|15179.1|15183.6|15178.6|0
1619733000000|2021-04-29 21:50:00|15183.8|15178.8|15183.9|15178.9|15184.1|15179.1|15183.5|15178.5|0
1619733300000|2021-04-29 21:55:00|15184.4|15179.4|15184.2|15179.2|15184.5|15179.5|15183.3|15178.3|0
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15185.9|15180.9|15188.3|15183.3|15182.9|15177.9|0
1619733900000|2021-04-29 22:05:00|15186.8|15181.8|15177.5|15172.5|15186.8|15181.8|15176.7|15171.7|0
1619734200000|2021-04-29 22:10:00|15178.3|15173.3|15176.3|15171.3|15180.8|15175.8|15175.4|15170.4|0
1619734500000|2021-04-29 22:15:00|15177.1|15172.1|15178.7|15173.7|15179.5|15174.5|15177|15172|0
1619734800000|2021-04-29 22:20:00|15179.5|15174.5|15181.1|15176.1|15182.8|15177.8|15178.7|15173.7|0
1619735100000|2021-04-29 22:25:00|15182|15177|15180.3|15175.3|15182.8|15177.8|15180.3|15175.3|0
1619735400000|2021-04-29 22:30:00|15180.4|15175.4|15180.3|15175.3|15180.4|15175.4|15180.3|15175.3|0
1619735700000|2021-04-29 22:35:00|15178.7|15173.7|15176.2|15171.2|15178.7|15173.7|15176.2|15171.2|0
1619736000000|2021-04-29 22:40:00|15177|15172|15176.9|15171.9|15177.8|15172.8|15175.3|15170.3|0
1619736300000|2021-04-29 22:45:00|15176.1|15171.1|15177.7|15172.7|15179.3|15174.3|15176.1|15171.1|0
1619736600000|2021-04-29 22:50:00|15178.5|15173.5|15181.9|15176.9|15181.9|15176.9|15177.8|15172.8|0
1619736900000|2021-04-29 22:55:00|15181.1|15176.1|15181.9|15176.9|15182.7|15177.7|15181.1|15176.1|0
1619737200000|2021-04-29 23:00:00|15182.7|15177.7|15181.1|15176.1|15182.7|15177.7|15181.1|15176.1|0
1619737500000|2021-04-29 23:05:00|15180.7|15175.7|15180.3|15175.3|15181.1|15176.1|15179.7|15174.7|0
1619737800000|2021-04-29 23:10:00|15180.6|15175.6|15181|15176|15181.8|15176.8|15179.4|15174.4|0
1619738100000|2021-04-29 23:15:00|15181.8|15176.8|15181|15176|15181.8|15176.8|15180.2|15175.2|0
1619738400000|2021-04-29 23:20:00|15181.8|15176.8|15182.7|15177.7|15182.7|15177.7|15181|15176|0
1619738700000|2021-04-29 23:25:00|15183.5|15178.5|15183.6|15178.6|15186.8|15181.8|15183.1|15178.1|0
1619739000000|2021-04-29 23:30:00|15184|15179|15180.3|15175.3|15184.4|15179.4|15179.5|15174.5|0
1619739300000|2021-04-29 23:35:00|15179.4|15174.4|15172.5|15167.5|15179.4|15174.4|15171.7|15166.7|0
1619739600000|2021-04-29 23:40:00|15171.7|15166.7|15167|15162|15171.7|15166.7|15165.3|15160.3|0
1619739900000|2021-04-29 23:45:00|15166.2|15161.2|15174.4|15169.4|15176.9|15171.9|15166.2|15161.2|0
1619740200000|2021-04-29 23:50:00|15173.6|15168.6|15172.1|15167.1|15174.6|15169.6|15169.6|15164.6|0
1619740500000|2021-04-29 23:55:00|15172.9|15167.9|15174.7|15169.7|15176.2|15171.2|15172.9|15167.9|0
1619740800000|2021-04-30 00:00:00|15175.5|15170.5|15172|15167|15180.6|15175.6|15171.6|15166.6|0
1619741100000|2021-04-30 00:05:00|15171.6|15166.6|15169.1|15164.1|15172.4|15167.4|15165.8|15160.8|0
1619741400000|2021-04-30 00:10:00|15169.9|15164.9|15169.1|15164.1|15169.9|15164.9|15163.4|15158.4|0
1619741700000|2021-04-30 00:15:00|15168.3|15163.3|15172.1|15168.1|15179.6|15175.6|15162.6|15158.6|79
1619742000000|2021-04-30 00:20:00|15172.6|15168.6|15177.1|15173.1|15177.6|15173.6|15171.6|15167.6|24
1619742300000|2021-04-30 00:25:00|15176.6|15172.6|15183.1|15179.1|15184.1|15180.1|15170.1|15166.1|22
1619742600000|2021-04-30 00:30:00|15183.6|15179.6|15180.1|15176.1|15184.1|15180.1|15177.6|15173.6|7
1619742900000|2021-04-30 00:35:00|15179.6|15175.6|15181.1|15177.1|15181.1|15177.1|15176.6|15172.6|3
1619743200000|2021-04-30 00:40:00|15180.6|15176.6|15183.1|15179.1|15184.1|15180.1|15179.6|15175.6|11
1619743500000|2021-04-30 00:45:00|15183.6|15179.6|15186.6|15182.6|15186.6|15182.6|15182.1|15178.1|8
1619743800000|2021-04-30 00:50:00|15186.1|15182.1|15184.6|15180.6|15186.6|15182.6|15184.6|15180.6|3
1619744100000|2021-04-30 00:55:00|15185.1|15181.1|15178.1|15174.1|15185.1|15181.1|15178.1|15174.1|10
1619744400000|2021-04-30 01:00:00|15177.6|15173.6|15174.1|15170.1|15179.6|15175.6|15172.6|15168.6|23
1619744700000|2021-04-30 01:05:00|15174.6|15170.6|15177.6|15173.6|15180.6|15176.6|15174.6|15170.6|5
1619745000000|2021-04-30 01:10:00|15178.1|15174.1|15175.1|15171.1|15178.6|15174.6|15174.6|15170.6|4
1619745300000|2021-04-30 01:15:00|15174.6|15170.6|15170.6|15166.6|15174.6|15170.6|15167.1|15163.1|22
1619745600000|2021-04-30 01:20:00|15170.1|15166.1|15171.6|15167.6|15173.1|15169.1|15169.1|15165.1|13
1619745900000|2021-04-30 01:25:00|15171.1|15167.1|15170.6|15166.6|15171.6|15167.6|15168.6|15164.6|25
1619746200000|2021-04-30 01:30:00|15171.1|15167.1|15165.1|15161.1|15175.1|15171.1|15164.1|15160.1|55
1619746500000|2021-04-30 01:35:00|15164.6|15160.6|15163.6|15159.6|15166.1|15162.1|15160.6|15156.6|63
1619746800000|2021-04-30 01:40:00|15163.1|15159.1|15154.1|15150.1|15163.1|15159.1|15154.1|15150.1|35
1619747100000|2021-04-30 01:45:00|15153.6|15149.6|15160.6|15156.6|15161.1|15157.1|15152.6|15148.6|24
1619747400000|2021-04-30 01:50:00|15160.1|15156.1|15158.6|15154.6|15162.1|15158.1|15154.6|15150.6|22
1619747700000|2021-04-30 01:55:00|15158.1|15154.1|15157.1|15153.1|15159.1|15155.1|15156.1|15152.1|9
1619748000000|2021-04-30 02:00:00|15156.6|15152.6|15151.6|15147.6|15158.1|15154.1|15151.6|15147.6|27
1619748300000|2021-04-30 02:05:00|15151.1|15147.1|15151.6|15147.6|15153.6|15149.6|15151.1|15147.1|10
1619748600000|2021-04-30 02:10:00|15151.1|15147.1|15149.1|15145.1|15151.1|15147.1|15146.6|15142.6|16
1619748900000|2021-04-30 02:15:00|15148.6|15144.6|15144.1|15140.1|15149.6|15145.6|15142.6|15138.6|12
1619749200000|2021-04-30 02:20:00|15143.6|15139.6|15141.6|15137.6|15144.6|15140.6|15141.1|15137.1|5
1619749500000|2021-04-30 02:25:00|15141.1|15137.1|15143.1|15139.1|15145.1|15141.1|15140.6|15136.6|9
1619749800000|2021-04-30 02:30:00|15142.6|15138.6|15146.6|15142.6|15148.6|15144.6|15142.1|15138.1|10
1619750100000|2021-04-30 02:35:00|15146.1|15142.1|15149.1|15145.1|15150.1|15146.1|15146.1|15142.1|7
1619750400000|2021-04-30 02:40:00|15149.6|15145.6|15146.6|15142.6|15151.1|15147.1|15146.6|15142.6|16
1619750700000|2021-04-30 02:45:00|15147.6|15143.6|15146.6|15142.6|15147.6|15143.6|15144.6|15140.6|9
1619751000000|2021-04-30 02:50:00|15146.1|15142.1|15142.1|15138.1|15146.6|15142.6|15142.1|15138.1|9
1619751300000|2021-04-30 02:55:00|15142.6|15138.6|15143.1|15139.1|15143.6|15139.6|15141.6|15137.6|2
1619751600000|2021-04-30 03:00:00|15142.6|15138.6|15142.1|15138.1|15143.1|15139.1|15140.6|15136.6|8
1619751900000|2021-04-30 03:05:00|15142.6|15138.6|15142.1|15138.1|15142.6|15138.6|15141.6|15137.6|3
1619752200000|2021-04-30 03:10:00|15142.6|15138.6|15141.6|15137.6|15142.6|15138.6|15140.1|15136.1|4
1619752500000|2021-04-30 03:15:00|15141.1|15137.1|15140.1|15136.1|15141.1|15137.1|15139.6|15135.6|4
1619752800000|2021-04-30 03:20:00|15139.1|15135.1|15136.1|15132.1|15139.1|15135.1|15134.6|15130.6|9
1619753100000|2021-04-30 03:25:00|15136.6|15132.6|15140.1|15136.1|15140.6|15136.6|15136.1|15132.1|3
1619753400000|2021-04-30 03:30:00|15139.6|15135.6|15139.6|15135.6|15140.6|15136.6|15137.1|15133.1|7
1619753700000|2021-04-30 03:35:00|15139.1|15135.1|15140.6|15136.6|15141.1|15137.1|15139.1|15135.1|5
1619754000000|2021-04-30 03:40:00|15141.1|15137.1|15141.1|15137.1|15144.1|15140.1|15140.6|15136.6|6
1619754300000|2021-04-30 03:45:00|15141.6|15137.6|15144.6|15140.6|15145.6|15141.6|15141.6|15137.6|9
1619754600000|2021-04-30 03:50:00|15144.1|15140.1|15147.1|15143.1|15147.6|15143.6|15143.1|15139.1|12
1619754900000|2021-04-30 03:55:00|15147.6|15143.6|15147.6|15143.6|15148.1|15144.1|15147.1|15143.1|0
1619755200000|2021-04-30 04:00:00|15148.1|15144.1|15152.6|15148.6|15153.6|15149.6|15148.1|15144.1|12
1619755500000|2021-04-30 04:05:00|15152.1|15148.1|15152.1|15148.1|15152.1|15148.1|15149.6|15145.6|6
1619755800000|2021-04-30 04:10:00|15151.6|15147.6|15146.6|15142.6|15151.6|15147.6|15145.6|15141.6|10
1619756100000|2021-04-30 04:15:00|15145.6|15141.6|15143.6|15139.6|15146.6|15142.6|15143.1|15139.1|11
1619756400000|2021-04-30 04:20:00|15142.6|15138.6|15139.1|15135.1|15144.1|15140.1|15139.1|15135.1|13
1619756700000|2021-04-30 04:25:00|15139.6|15135.6|15139.6|15135.6|15140.6|15136.6|15138.6|15134.6|4
1619757000000|2021-04-30 04:30:00|15139.1|15135.1|15144.1|15140.1|15144.1|15140.1|15138.6|15134.6|7
1619757300000|2021-04-30 04:35:00|15143.6|15139.6|15145.1|15141.1|15146.1|15142.1|15143.6|15139.6|15
1619757600000|2021-04-30 04:40:00|15145.6|15141.6|15145.6|15141.6|15146.1|15142.1|15144.6|15140.6|5
1619757900000|2021-04-30 04:45:00|15145.1|15141.1|15144.1|15140.1|15145.6|15141.6|15144.1|15140.1|0
1619758200000|2021-04-30 04:50:00|15144.6|15140.6|15142.6|15138.6|15144.6|15140.6|15142.1|15138.1|1
1619758500000|2021-04-30 04:55:00|15142.1|15138.1|15144.1|15140.1|15144.1|15140.1|15141.6|15137.6|10
1619758800000|2021-04-30 05:00:00|15145.1|15141.1|15146.6|15142.6|15150.1|15146.1|15144.1|15140.1|28
1619759100000|2021-04-30 05:05:00|15147.1|15143.1|15145.6|15141.6|15148.1|15144.1|15145.1|15141.1|12
1619759400000|2021-04-30 05:10:00|15146.1|15142.1|15140.1|15136.1|15146.1|15142.1|15139.6|15135.6|28
1619759700000|2021-04-30 05:15:00|15139.6|15135.6|15138.6|15134.6|15142.1|15138.1|15136.1|15132.1|34
1619760000000|2021-04-30 05:20:00|15138.1|15134.1|15136.1|15132.1|15139.1|15135.1|15136.1|15132.1|11
1619760300000|2021-04-30 05:25:00|15136.6|15132.6|15128.6|15124.6|15137.6|15133.6|15126.6|15122.6|54
1619760600000|2021-04-30 05:30:00|15129.1|15125.1|15127.6|15123.6|15129.6|15125.6|15124.1|15120.1|50
1619760900000|2021-04-30 05:35:00|15128.1|15124.1|15128.6|15124.6|15130.6|15126.6|15125.6|15121.6|20
1619761200000|2021-04-30 05:40:00|15129.1|15125.1|15127.6|15123.6|15131.6|15127.6|15125.6|15121.6|47
1619761500000|2021-04-30 05:45:00|15127.1|15123.1|15127.6|15123.6|15129.1|15125.1|15125.6|15121.6|13
1619761800000|2021-04-30 05:50:00|15126.6|15122.6|15129.6|15125.6|15132.1|15128.1|15126.1|15122.1|32
1619762100000|2021-04-30 05:55:00|15129.1|15125.1|15137.6|15133.6|15138.1|15134.1|15128.1|15124.1|65
1619762400000|2021-04-30 06:00:00|15136.6|15134.6|15163.1|15161.1|15163.1|15161.1|15129.6|15127.6|382
1619762700000|2021-04-30 06:05:00|15162.1|15160.1|15162.6|15160.6|15166.6|15164.6|15160.1|15158.1|208
1619763000000|2021-04-30 06:10:00|15162.1|15160.1|15168.1|15166.1|15168.1|15166.1|15160.6|15158.6|166
1619763300000|2021-04-30 06:15:00|15168.6|15166.6|15178.1|15176.1|15180.6|15178.6|15168.6|15166.6|217
1619763600000|2021-04-30 06:20:00|15177.6|15175.6|15180.6|15178.6|15184.6|15182.6|15176.1|15174.1|169
1619763900000|2021-04-30 06:25:00|15179.6|15177.6|15179.6|15177.6|15181.1|15179.1|15177.1|15175.1|123
1619764200000|2021-04-30 06:30:00|15180.1|15178.1|15182.6|15180.6|15185.6|15183.6|15174.1|15172.1|231
1619764500000|2021-04-30 06:35:00|15183.1|15181.1|15178.6|15176.6|15186.6|15184.6|15177.1|15175.1|141
1619764800000|2021-04-30 06:40:00|15179.1|15177.1|15176.1|15174.1|15182.1|15180.1|15176.1|15174.1|106
1619765100000|2021-04-30 06:45:00|15176.6|15174.6|15186.1|15184.1|15187.1|15185.1|15176.1|15174.1|124
1619765400000|2021-04-30 06:50:00|15185.6|15183.6|15185.1|15183.1|15188.6|15186.6|15182.6|15180.6|119
1619765700000|2021-04-30 06:55:00|15185.6|15183.6|15186.6|15184.6|15188.1|15186.1|15183.6|15181.6|176
1619766000000|2021-04-30 07:00:00|15186.2|15185|15191.2|15190|15212.2|15211|15179.2|15178|2107
1619766300000|2021-04-30 07:05:00|15193.2|15192|15210.2|15209|15218.7|15217.5|15187.7|15186.5|1077
1619766600000|2021-04-30 07:10:00|15211.2|15210|15216.7|15215.5|15223.7|15222.5|15207.2|15206|965
1619766900000|2021-04-30 07:15:00|15218.2|15217|15210.7|15209.5|15224.2|15223|15205.2|15204|820
1619767200000|2021-04-30 07:20:00|15211.2|15210|15224.7|15223.5|15228.7|15227.5|15208.7|15207.5|772
1619767500000|2021-04-30 07:25:00|15226.2|15225|15213.2|15212|15233.7|15232.5|15210.7|15209.5|831
1619767800000|2021-04-30 07:30:00|15213.7|15212.5|15228.7|15227.5|15234.2|15233|15213.7|15212.5|676
1619768100000|2021-04-30 07:35:00|15229.7|15228.5|15226.7|15225.5|15236.2|15235|15225.2|15224|482
1619768400000|2021-04-30 07:40:00|15227.7|15226.5|15228.2|15227|15237.7|15236.5|15225.2|15224|392
1619768700000|2021-04-30 07:45:00|15227.7|15226.5|15235.7|15234.5|15238.7|15237.5|15227.7|15226.5|324
1619769000000|2021-04-30 07:50:00|15236.2|15235|15235.8|15234.6|15238.2|15237|15228.8|15227.6|426
1619769300000|2021-04-30 07:55:00|15236.3|15235.1|15235.8|15234.6|15240.3|15239.1|15230.8|15229.6|512
1619769600000|2021-04-30 08:00:00|15236.3|15235.1|15225.8|15224.6|15238.8|15237.6|15225.8|15224.6|521
1619769900000|2021-04-30 08:05:00|15225.3|15224.1|15225.8|15224.6|15227.8|15226.6|15220.8|15219.6|469
1619770200000|2021-04-30 08:10:00|15224.8|15223.6|15224.3|15223.1|15225.8|15224.6|15217.8|15216.6|371
1619770500000|2021-04-30 08:15:00|15224.8|15223.6|15229.3|15228.1|15230.3|15229.1|15221.8|15220.6|285
1619770800000|2021-04-30 08:20:00|15229.8|15228.6|15234.3|15233.1|15235.8|15234.6|15228.8|15227.6|326
1619771100000|2021-04-30 08:25:00|15234.8|15233.6|15236.8|15235.6|15239.8|15238.6|15228.8|15227.6|287
1619771400000|2021-04-30 08:30:00|15236.3|15235.1|15237.3|15236.1|15240.8|15239.6|15231.8|15230.6|281
1619771700000|2021-04-30 08:35:00|15237.8|15236.6|15226.8|15225.6|15238.8|15237.6|15226.8|15225.6|327
1619772000000|2021-04-30 08:40:00|15226.3|15225.1|15227.8|15226.6|15228.8|15227.6|15223.8|15222.6|282
1619772300000|2021-04-30 08:45:00|15228.3|15227.1|15225.3|15224.1|15235.3|15234.1|15223.8|15222.6|259
1619772600000|2021-04-30 08:50:00|15224.8|15223.6|15222.8|15221.6|15230.8|15229.6|15221.8|15220.6|301
1619772900000|2021-04-30 08:55:00|15222.3|15221.1|15218.8|15217.6|15225.8|15224.6|15214.3|15213.1|303
1619773200000|2021-04-30 09:00:00|15219.3|15218.1|15229.8|15228.6|15229.8|15228.6|15216.8|15215.6|269
1619773500000|2021-04-30 09:05:00|15229.3|15228.1|15237.3|15236.1|15239.8|15238.6|15224.8|15223.6|319
1619773800000|2021-04-30 09:10:00|15237.8|15236.6|15230.8|15229.6|15239.3|15238.1|15229.3|15228.1|213
1619774100000|2021-04-30 09:15:00|15231.3|15230.1|15225.3|15224.1|15234.3|15233.1|15224.8|15223.6|184
1619774400000|2021-04-30 09:20:00|15225.8|15224.6|15229.3|15228.1|15235.8|15234.6|15224.8|15223.6|243
1619774700000|2021-04-30 09:25:00|15228.8|15227.6|15221.3|15220.1|15233.3|15232.1|15221.3|15220.1|241
1619775000000|2021-04-30 09:30:00|15221.8|15220.6|15229.3|15228.1|15231.3|15230.1|15220.8|15219.6|191
1619775300000|2021-04-30 09:35:00|15228.8|15227.6|15217.3|15216.1|15232.8|15231.6|15216.3|15215.1|292
1619775600000|2021-04-30 09:40:00|15217.8|15216.6|15221.8|15220.6|15223.3|15222.1|15203.8|15202.6|630
1619775900000|2021-04-30 09:45:00|15222.3|15221.1|15228.8|15227.6|15229.8|15228.6|15218.3|15217.1|275
1619776200000|2021-04-30 09:50:00|15228.3|15227.1|15215.3|15214.1|15229.8|15228.6|15208.8|15207.6|839
1619776500000|2021-04-30 09:55:00|15214.8|15213.6|15211.3|15210.1|15217.8|15216.6|15207.8|15206.6|354
1619776800000|2021-04-30 10:00:00|15210.8|15209.6|15203.3|15202.1|15210.8|15209.6|15202.8|15201.6|432
1619777100000|2021-04-30 10:05:00|15203.8|15202.6|15207.3|15206.1|15209.8|15208.6|15199.3|15198.1|505
1619777400000|2021-04-30 10:10:00|15207.8|15206.6|15205.3|15204.1|15210.8|15209.6|15202.8|15201.6|312
1619777700000|2021-04-30 10:15:00|15205.8|15204.6|15196.8|15195.6|15205.8|15204.6|15194.8|15193.6|274
1619778000000|2021-04-30 10:20:00|15197.3|15196.1|15195.3|15194.1|15200.8|15199.6|15192.8|15191.6|327
1619778300000|2021-04-30 10:25:00|15194.8|15193.6|15196.8|15195.6|15197.3|15196.1|15191.8|15190.6|192
1619778600000|2021-04-30 10:30:00|15196.3|15195.1|15199.3|15198.1|15200.8|15199.6|15195.8|15194.6|235
1619778900000|2021-04-30 10:35:00|15198.8|15197.6|15186.8|15185.6|15200.8|15199.6|15180.8|15179.6|409
1619779200000|2021-04-30 10:40:00|15187.3|15186.1|15176.8|15175.6|15189.3|15188.1|15175.8|15174.6|302
1619779500000|2021-04-30 10:45:00|15176.3|15175.1|15165.8|15164.6|15177.8|15176.6|15162.3|15161.1|552
1619779800000|2021-04-30 10:50:00|15165.3|15164.1|15154.8|15153.6|15165.3|15164.1|15146.8|15145.6|705
1619780100000|2021-04-30 10:55:00|15154.3|15153.1|15164.8|15163.6|15169.3|15168.1|15150.8|15149.6|602
1619780400000|2021-04-30 11:00:00|15164.3|15163.1|15167.3|15166.1|15169.3|15168.1|15159.8|15158.6|688
1619780700000|2021-04-30 11:05:00|15166.8|15165.6|15164.8|15163.6|15168.8|15167.6|15160.8|15159.6|198
1619781000000|2021-04-30 11:10:00|15163.8|15162.6|15167.3|15166.1|15168.8|15167.6|15160.8|15159.6|206
1619781300000|2021-04-30 11:15:00|15167.8|15166.6|15164.3|15163.1|15169.8|15168.6|15160.3|15159.1|343
1619781600000|2021-04-30 11:20:00|15163.8|15162.6|15158.3|15157.1|15165.8|15164.6|15157.8|15156.6|199
1619781900000|2021-04-30 11:25:00|15158.8|15157.6|15164.3|15163.1|15166.3|15165.1|15156.8|15155.6|209
1619782200000|2021-04-30 11:30:00|15163.8|15162.6|15181.8|15180.6|15181.8|15180.6|15163.8|15162.6|361
1619782500000|2021-04-30 11:35:00|15182.3|15181.1|15184.3|15183.1|15189.8|15188.6|15181.8|15180.6|467
1619782800000|2021-04-30 11:40:00|15184.8|15183.6|15188.8|15187.6|15192.3|15191.1|15184.3|15183.1|240
1619783100000|2021-04-30 11:45:00|15189.8|15188.6|15191.3|15190.1|15197.3|15196.1|15189.3|15188.1|310
1619783400000|2021-04-30 11:50:00|15190.8|15189.6|15193.3|15192.1|15194.3|15193.1|15187.8|15186.6|292
1619783700000|2021-04-30 11:55:00|15193.8|15192.6|15197.8|15196.6|15198.8|15197.6|15189.8|15188.6|252
1619784000000|2021-04-30 12:00:00|15198.3|15197.1|15203.3|15202.1|15204.3|15203.1|15196.3|15195.1|369
1619784300000|2021-04-30 12:05:00|15203.8|15202.6|15201.8|15200.6|15210.3|15209.1|15200.8|15199.6|464
1619784600000|2021-04-30 12:10:00|15202.3|15201.1|15196.8|15195.6|15204.8|15203.6|15195.8|15194.6|245
1619784900000|2021-04-30 12:15:00|15197.3|15196.1|15200.3|15199.1|15202.8|15201.6|15195.8|15194.6|214
1619785200000|2021-04-30 12:20:00|15200.8|15199.6|15207.3|15206.1|15208.3|15207.1|15200.3|15199.1|256
1619785500000|2021-04-30 12:25:00|15207.8|15206.6|15215.3|15214.1|15216.3|15215.1|15206.8|15205.6|350
1619785800000|2021-04-30 12:30:00|15216.3|15215.1|15209.8|15208.6|15216.3|15215.1|15203.8|15202.6|565
1619786100000|2021-04-30 12:35:00|15209.3|15208.1|15198.8|15197.6|15211.8|15210.6|15197.8|15196.6|423
1619786400000|2021-04-30 12:40:00|15199.8|15198.6|15198.3|15197.1|15199.8|15198.6|15193.3|15192.1|458
1619786700000|2021-04-30 12:45:00|15198.8|15197.6|15207.8|15206.6|15212.3|15211.1|15197.8|15196.6|368
1619787000000|2021-04-30 12:50:00|15208.8|15207.6|15214.8|15213.6|15215.8|15214.6|15208.8|15207.6|210
1619787300000|2021-04-30 12:55:00|15214.3|15213.1|15212.8|15211.6|15217.8|15216.6|15210.8|15209.6|238
1619787600000|2021-04-30 13:00:00|15213.3|15212.1|15207.3|15206.1|15213.8|15212.6|15204.8|15203.6|361
1619787900000|2021-04-30 13:05:00|15206.8|15205.6|15196.8|15195.6|15207.3|15206.1|15195.8|15194.6|354
1619788200000|2021-04-30 13:10:00|15196.3|15195.1|15203.8|15202.6|15203.8|15202.6|15194.8|15193.6|324
1619788500000|2021-04-30 13:15:00|15202.8|15201.6|15208.8|15207.6|15211.8|15210.6|15202.8|15201.6|347
1619788800000|2021-04-30 13:20:00|15209.3|15208.1|15215.3|15214.1|15215.8|15214.6|15205.8|15204.6|185
1619789100000|2021-04-30 13:25:00|15215.8|15214.6|15210.8|15209.6|15218.3|15217.1|15210.8|15209.6|290
1619789400000|2021-04-30 13:30:00|15211.3|15210.1|15223.8|15222.6|15224.3|15223.1|15207.8|15206.6|833
1619789700000|2021-04-30 13:35:00|15224.3|15223.1|15215.8|15214.6|15224.8|15223.6|15213.3|15212.1|471
1619790000000|2021-04-30 13:40:00|15215.3|15214.1|15222.8|15221.6|15223.8|15222.6|15214.8|15213.6|272
1619790300000|2021-04-30 13:45:00|15223.3|15222.1|15224.8|15223.6|15234.8|15233.6|15222.3|15221.1|679
1619790600000|2021-04-30 13:50:00|15226.3|15225.1|15231.3|15230.1|15237.3|15236.1|15224.8|15223.6|435
1619790900000|2021-04-30 13:55:00|15231.8|15230.6|15237.3|15236.1|15237.3|15236.1|15228.3|15227.1|300
1619791200000|2021-04-30 14:00:00|15236.8|15235.6|15245.3|15244.1|15245.8|15244.6|15235.8|15234.6|638
1619791500000|2021-04-30 14:05:00|15244.8|15243.6|15229.8|15228.6|15246.8|15245.6|15226.8|15225.6|561
1619791800000|2021-04-30 14:10:00|15228.9|15227.7|15216.9|15215.7|15231.9|15230.7|15214.9|15213.7|503
1619792100000|2021-04-30 14:15:00|15217.4|15216.2|15214.4|15213.2|15224.4|15223.2|15212.9|15211.7|454
1619792400000|2021-04-30 14:20:00|15213.9|15212.7|15218.4|15217.2|15221.4|15220.2|15212.9|15211.7|310
1619792700000|2021-04-30 14:25:00|15217.9|15216.7|15225.9|15224.7|15226.4|15225.2|15211.9|15210.7|298
1619793000000|2021-04-30 14:30:00|15226.4|15225.2|15222.4|15221.2|15229.9|15228.7|15221.4|15220.2|361
1619793300000|2021-04-30 14:35:00|15222.9|15221.7|15202.9|15201.7|15222.9|15221.7|15194.9|15193.7|840
1619793600000|2021-04-30 14:40:00|15202.4|15201.2|15187.9|15186.7|15202.9|15201.7|15183.9|15182.7|564
1619793900000|2021-04-30 14:45:00|15187.4|15186.2|15180.9|15179.7|15191.9|15190.7|15179.9|15178.7|401
1619794200000|2021-04-30 14:50:00|15180.4|15179.2|15190.4|15189.2|15191.9|15190.7|15179.9|15178.7|470
1619794500000|2021-04-30 14:55:00|15190.9|15189.7|15190.9|15189.7|15198.9|15197.7|15188.9|15187.7|545
1619794800000|2021-04-30 15:00:00|15189.9|15188.7|15178.4|15177.2|15192.9|15191.7|15177.9|15176.7|689
1619795100000|2021-04-30 15:05:00|15177.9|15176.7|15167.9|15166.7|15182.9|15181.7|15167.9|15166.7|662
1619795400000|2021-04-30 15:10:00|15168.9|15167.7|15165.9|15164.7|15175.4|15174.2|15163.9|15162.7|728
1619795700000|2021-04-30 15:15:00|15165.4|15164.2|15160.9|15159.7|15166.4|15165.2|15158.9|15157.7|592
1619796000000|2021-04-30 15:20:00|15160.4|15159.2|15175.9|15174.7|15187.4|15186.2|15157.9|15156.7|1024
1619796300000|2021-04-30 15:25:00|15174.9|15173.7|15161.9|15160.7|15175.9|15174.7|15153.9|15152.7|2056
1619796600000|2021-04-30 15:30:00|15162.3|15160.3|15140.3|15138.3|15164.8|15162.8|15136.3|15134.3|2645
1619796900000|2021-04-30 15:35:00|15137.3|15135.3|15148.3|15146.3|15150.3|15148.3|15134.8|15132.8|1014
1619797200000|2021-04-30 15:40:00|15147.8|15145.8|15150.3|15148.3|15158.3|15156.3|15146.8|15144.8|408
1619797500000|2021-04-30 15:45:00|15150.8|15148.8|15159.3|15157.3|15160.3|15158.3|15143.8|15141.8|416
1619797800000|2021-04-30 15:50:00|15158.8|15156.8|15158.8|15156.8|15159.8|15157.8|15150.8|15148.8|412
1619798100000|2021-04-30 15:55:00|15158.3|15156.3|15154.3|15152.3|15163.3|15161.3|15153.3|15151.3|138
1619798400000|2021-04-30 16:00:00|15154.8|15152.8|15147.3|15145.3|15158.8|15156.8|15145.3|15143.3|194
1619798700000|2021-04-30 16:05:00|15147.8|15145.8|15149.3|15147.3|15155.3|15153.3|15146.3|15144.3|185
1619799000000|2021-04-30 16:10:00|15148.8|15146.8|15149.3|15147.3|15156.8|15154.8|15146.3|15144.3|92
1619799300000|2021-04-30 16:15:00|15149.8|15147.8|15148.8|15146.8|15152.3|15150.3|15141.3|15139.3|151
1619799600000|2021-04-30 16:20:00|15149.3|15147.3|15142.3|15140.3|15155.3|15153.3|15142.3|15140.3|113
1619799900000|2021-04-30 16:25:00|15142.8|15140.8|15149.3|15147.3|15150.3|15148.3|15142.3|15140.3|89
1619800200000|2021-04-30 16:30:00|15149.8|15147.8|15149.3|15147.3|15149.8|15147.8|15142.3|15140.3|117
1619800500000|2021-04-30 16:35:00|15148.8|15146.8|15149.3|15147.3|15151.8|15149.8|15144.3|15142.3|59
1619800800000|2021-04-30 16:40:00|15148.8|15146.8|15142.3|15140.3|15150.3|15148.3|15139.3|15137.3|135
1619801100000|2021-04-30 16:45:00|15142.8|15140.8|15141.3|15139.3|15144.3|15142.3|15137.3|15135.3|77
1619801400000|2021-04-30 16:50:00|15140.8|15138.8|15136.3|15134.3|15145.8|15143.8|15136.3|15134.3|75
1619801700000|2021-04-30 16:55:00|15135.8|15133.8|15146.8|15144.8|15147.3|15145.3|15134.3|15132.3|98
1619802000000|2021-04-30 17:00:00|15147.3|15145.3|15148.8|15146.8|15149.3|15147.3|15144.8|15142.8|65
1619802300000|2021-04-30 17:05:00|15149.3|15147.3|15153.8|15151.8|15155.3|15153.3|15144.8|15142.8|68
1619802600000|2021-04-30 17:10:00|15154.3|15152.3|15144.8|15142.8|15154.3|15152.3|15142.8|15140.8|96
1619802900000|2021-04-30 17:15:00|15145.3|15143.3|15144.3|15142.3|15148.8|15146.8|15142.3|15140.3|37
1619803200000|2021-04-30 17:20:00|15143.8|15141.8|15150.3|15148.3|15150.8|15148.8|15142.3|15140.3|50
1619803500000|2021-04-30 17:25:00|15149.8|15147.8|15153.3|15151.3|15154.3|15152.3|15147.3|15145.3|44
1619803800000|2021-04-30 17:30:00|15153.8|15151.8|15154.3|15152.3|15157.3|15155.3|15150.8|15148.8|73
1619804100000|2021-04-30 17:35:00|15154.8|15152.8|15155.3|15153.3|15156.8|15154.8|15152.3|15150.3|62
1619804400000|2021-04-30 17:40:00|15154.8|15152.8|15148.8|15146.8|15155.3|15153.3|15147.8|15145.8|56
1619804700000|2021-04-30 17:45:00|15149.3|15147.3|15134.3|15132.3|15149.3|15147.3|15129.3|15127.3|209
1619805000000|2021-04-30 17:50:00|15134.8|15132.8|15114.3|15112.3|15134.8|15132.8|15113.3|15111.3|248
1619805300000|2021-04-30 17:55:00|15113.8|15111.8|15114.3|15112.3|15114.3|15112.3|15104.3|15102.3|251
1619805600000|2021-04-30 18:00:00|15113.8|15111.8|15110.8|15108.8|15122.3|15120.3|15109.8|15107.8|276
1619805900000|2021-04-30 18:05:00|15111.3|15109.3|15117.8|15115.8|15119.3|15117.3|15111.3|15109.3|96
1619806200000|2021-04-30 18:10:00|15117.3|15115.3|15129.3|15127.3|15129.3|15127.3|15115.3|15113.3|148
1619806500000|2021-04-30 18:15:00|15129.8|15127.8|15133.3|15131.3|15134.3|15132.3|15125.3|15123.3|135
1619806800000|2021-04-30 18:20:00|15133.8|15131.8|15127.8|15125.8|15134.8|15132.8|15126.8|15124.8|142
1619807100000|2021-04-30 18:25:00|15127.3|15125.3|15132.3|15130.3|15133.3|15131.3|15122.8|15120.8|110
1619807400000|2021-04-30 18:30:00|15132.8|15130.8|15130.8|15128.8|15133.3|15131.3|15129.3|15127.3|70
1619807700000|2021-04-30 18:35:00|15130.3|15128.3|15126.8|15124.8|15132.3|15130.3|15126.3|15124.3|33
1619808000000|2021-04-30 18:40:00|15127.3|15125.3|15134.8|15132.8|15134.8|15132.8|15126.3|15124.3|30
1619808300000|2021-04-30 18:45:00|15134.3|15132.3|15125.8|15123.8|15134.8|15132.8|15124.3|15122.3|48
1619808600000|2021-04-30 18:50:00|15125.3|15123.3|15125.3|15123.3|15128.3|15126.3|15120.3|15118.3|64
1619808900000|2021-04-30 18:55:00|15124.8|15122.8|15116.3|15114.3|15127.3|15125.3|15115.3|15113.3|53
1619809200000|2021-04-30 19:00:00|15116.8|15114.8|15111.3|15109.3|15127.8|15125.8|15110.3|15108.3|129
1619809500000|2021-04-30 19:05:00|15111.8|15109.8|15101.8|15099.8|15113.3|15111.3|15101.3|15099.3|189
1619809800000|2021-04-30 19:10:00|15102.3|15100.3|15103.8|15101.8|15109.3|15107.3|15101.3|15099.3|327
1619810100000|2021-04-30 19:15:00|15103.3|15101.3|15105.3|15103.3|15106.8|15104.8|15097.3|15095.3|208
1619810400000|2021-04-30 19:20:00|15104.8|15102.8|15122.3|15120.3|15124.8|15122.8|15104.8|15102.8|127
1619810700000|2021-04-30 19:25:00|15122.8|15120.8|15128.3|15126.3|15130.3|15128.3|15121.8|15119.8|124
1619811000000|2021-04-30 19:30:00|15127.8|15125.8|15110.8|15108.8|15130.3|15128.3|15108.3|15106.3|241
1619811300000|2021-04-30 19:35:00|15111.3|15109.3|15113.8|15111.8|15121.3|15119.3|15110.8|15108.8|100
1619811600000|2021-04-30 19:40:00|15113.3|15111.3|15103.3|15101.3|15113.8|15111.8|15102.8|15100.8|120
1619811900000|2021-04-30 19:45:00|15102.8|15100.8|15121.3|15119.3|15122.3|15120.3|15098.3|15096.3|284
1619812200000|2021-04-30 19:50:00|15120.8|15118.8|15118.8|15116.8|15120.8|15118.8|15114.8|15112.8|233
1619812500000|2021-04-30 19:55:00|15119.8|15117.8|15142.8|15140.8|15144.8|15142.8|15119.3|15117.3|350
1619812800000|2021-04-30 20:00:00|15144.6|15139.6|15148.2|15143.2|15157.1|15152.1|15144.6|15139.6|16
1619813100000|2021-04-30 20:05:00|15149.1|15144.1|15147.4|15142.4|15150.3|15145.3|15146.5|15141.5|0
1619813400000|2021-04-30 20:10:00|15147.3|15142.3|15146.3|15141.3|15149.9|15144.9|15144.6|15139.6|0
1619813700000|2021-04-30 20:15:00|15145|15140|15144.6|15139.6|15146.6|15141.6|15144.6|15139.6|0
1619814000000|2021-04-30 20:20:00|15143.9|15138.9|15144.1|15139.1|15146.2|15141.2|15143.7|15138.7|0
1619814300000|2021-04-30 20:25:00|15144.2|15139.2|15144.2|15139.2|15146.1|15141.1|15142.9|15137.9|0
1619814600000|2021-04-30 20:30:00|15141.9|15136.9|15145|15140|15145.8|15140.8|15141|15136|0
1619814900000|2021-04-30 20:35:00|15145.1|15140.1|15145.7|15140.7|15147.6|15142.6|15144.9|15139.9|0
1619815200000|2021-04-30 20:40:00|15146.5|15141.5|15147.6|15142.6|15148.6|15143.6|15143.7|15138.7|0
1619815500000|2021-04-30 20:45:00|15148.5|15143.5|15145.8|15140.8|15148.5|15143.5|15144.9|15139.9|0
1619815800000|2021-04-30 20:50:00|15144.9|15139.9|15145|15140|15147.6|15142.6|15144.1|15139.1|0
1619816100000|2021-04-30 20:55:00|15145.9|15140.9|15143.9|15138.9|15146.8|15141.8|15139.8|15134.8|0
1619816400000|2021-04-30 21:00:00|15144|15139|15144|15139|15144|15139|15144|15139|0
1619992800000|2021-05-02 22:00:00|15162.3|15157.3|15161.6|15156.6|15165.8|15160.8|15161.6|15156.6|0
1619993100000|2021-05-02 22:05:00|15162|15157|15159|15154|15163.7|15158.7|15155.7|15150.7|0
1619993400000|2021-05-02 22:10:00|15158.6|15153.6|15154.1|15149.1|15161.9|15156.9|15153.3|15148.3|0
1619993700000|2021-05-02 22:15:00|15153.7|15148.7|15158.6|15153.6|15159.1|15154.1|15153.6|15148.6|0
1619994000000|2021-05-02 22:20:00|15159.4|15154.4|15160.5|15155.5|15161.3|15156.3|15158.7|15153.7|0
1619994300000|2021-05-02 22:25:00|15160.6|15155.6|15163.4|15158.4|15166|15161|15158.8|15153.8|0
1619994600000|2021-05-02 22:30:00|15163.5|15158.5|15165.2|15160.2|15165.5|15160.5|15163.5|15158.5|0
1619994900000|2021-05-02 22:35:00|15165.6|15160.6|15162.8|15157.8|15166.9|15161.9|15162.4|15157.4|0
1619995200000|2021-05-02 22:40:00|15163.2|15158.2|15162.3|15157.3|15166.4|15161.4|15162.3|15157.3|0
1619995500000|2021-05-02 22:45:00|15162.7|15157.7|15160.7|15155.7|15163.2|15158.2|15159.9|15154.9|0
1619995800000|2021-05-02 22:50:00|15161.6|15156.6|15160.6|15155.6|15161.6|15156.6|15158.2|15153.2|0
1619996100000|2021-05-02 22:55:00|15161.4|15156.4|15162.2|15157.2|15162.2|15157.2|15160.6|15155.6|0
1619996400000|2021-05-02 23:00:00|15163|15158|15162.4|15157.4|15163.3|15158.3|15162.2|15157.2|0
1619996700000|2021-05-02 23:05:00|15162.5|15157.5|15163.4|15158.4|15163.4|15158.4|15161.7|15156.7|0
1619997000000|2021-05-02 23:10:00|15163.8|15158.8|15164.4|15159.4|15166.1|15161.1|15163.6|15158.6|0
1619997300000|2021-05-02 23:15:00|15164|15159|15163.6|15158.6|15166.9|15161.9|15162.8|15157.8|0
1619997600000|2021-05-02 23:20:00|15164|15159|15165.2|15160.2|15166.1|15161.1|15163.6|15158.6|0
1619997900000|2021-05-02 23:25:00|15165.6|15160.6|15162.8|15157.8|15165.6|15160.6|15162.8|15157.8|0
1619998200000|2021-05-02 23:30:00|15163.2|15158.2|15166.1|15161.1|15166.1|15161.1|15162.8|15157.8|0
1619998500000|2021-05-02 23:35:00|15165.6|15160.6|15165.6|15160.6|15165.6|15160.6|15164|15159|0
1619998800000|2021-05-02 23:40:00|15166|15161|15166.3|15161.3|15166.4|15161.4|15165.5|15160.5|0
1619999100000|2021-05-02 23:45:00|15166.7|15161.7|15167.9|15162.9|15168.8|15163.8|15166.3|15161.3|0
1619999400000|2021-05-02 23:50:00|15168.3|15163.3|15166.4|15161.4|15168.8|15163.8|15166.3|15161.3|0
1619999700000|2021-05-02 23:55:00|15166.3|15161.3|15167.1|15162.1|15167.5|15162.5|15165.5|15160.5|0
1620000000000|2021-05-03 00:00:00|15167.9|15162.9|15168.3|15163.3|15169.1|15164.1|15165.3|15160.3|0
1620000300000|2021-05-03 00:05:00|15168.7|15163.7|15169.1|15164.1|15169.9|15164.9|15167.5|15162.5|0
1620000600000|2021-05-03 00:10:00|15168.7|15163.7|15179.7|15174.7|15179.7|15174.7|15168.7|15163.7|0
1620000900000|2021-05-03 00:15:00|15178.8|15173.8|15199.8|15195.8|15199.8|15195.8|15178.8|15173.8|162
1620001200000|2021-05-03 00:20:00|15200.3|15196.3|15194.3|15190.3|15201.8|15197.8|15193.3|15189.3|28
1620001500000|2021-05-03 00:25:00|15195.3|15191.3|15197.8|15193.8|15198.8|15194.8|15194.3|15190.3|33
1620001800000|2021-05-03 00:30:00|15198.3|15194.3|15205.3|15201.3|15207.3|15203.3|15198.3|15194.3|53
1620002100000|2021-05-03 00:35:00|15206.3|15202.3|15206.8|15202.8|15207.8|15203.8|15204.3|15200.3|21
1620002400000|2021-05-03 00:40:00|15207.3|15203.3|15210.3|15206.3|15211.3|15207.3|15205.8|15201.8|19
1620002700000|2021-05-03 00:45:00|15210.8|15206.8|15208.8|15204.8|15211.3|15207.3|15206.8|15202.8|39
1620003000000|2021-05-03 00:50:00|15209.3|15205.3|15209.3|15205.3|15210.3|15206.3|15207.8|15203.8|11
1620003300000|2021-05-03 00:55:00|15209.8|15205.8|15209.8|15205.8|15211.3|15207.3|15208.8|15204.8|5
1620003600000|2021-05-03 01:00:00|15210.3|15206.3|15207.8|15203.8|15210.3|15206.3|15207.3|15203.3|9
1620003900000|2021-05-03 01:05:00|15207.3|15203.3|15205.3|15201.3|15207.8|15203.8|15205.3|15201.3|6
1620004200000|2021-05-03 01:10:00|15205.8|15201.8|15205.8|15201.8|15206.8|15202.8|15204.3|15200.3|18
1620004500000|2021-05-03 01:15:00|15204.8|15200.8|15209.8|15205.8|15211.3|15207.3|15204.8|15200.8|34
1620004800000|2021-05-03 01:20:00|15209.3|15205.3|15209.3|15205.3|15211.8|15207.8|15207.8|15203.8|47
1620005100000|2021-05-03 01:25:00|15208.8|15204.8|15205.8|15201.8|15209.3|15205.3|15203.3|15199.3|13
1620005400000|2021-05-03 01:30:00|15206.3|15202.3|15191.8|15187.8|15206.3|15202.3|15190.8|15186.8|55
1620005700000|2021-05-03 01:35:00|15191.3|15187.3|15195.8|15191.8|15196.3|15192.3|15189.8|15185.8|39
1620006000000|2021-05-03 01:40:00|15196.3|15192.3|15189.8|15185.8|15196.8|15192.8|15187.3|15183.3|58
1620006300000|2021-05-03 01:45:00|15188.8|15184.8|15180.8|15176.8|15189.3|15185.3|15176.3|15172.3|74
1620006600000|2021-05-03 01:50:00|15180.3|15176.3|15184.8|15180.8|15184.8|15180.8|15177.3|15173.3|18
1620006900000|2021-05-03 01:55:00|15184.3|15180.3|15178.3|15174.3|15184.8|15180.8|15175.3|15171.3|17
1620007200000|2021-05-03 02:00:00|15178.8|15174.8|15170.8|15166.8|15178.8|15174.8|15169.3|15165.3|56
1620007500000|2021-05-03 02:05:00|15169.8|15165.8|15166.3|15162.3|15169.8|15165.8|15162.3|15158.3|50
1620007800000|2021-05-03 02:10:00|15165.8|15161.8|15165.8|15161.8|15166.8|15162.8|15163.8|15159.8|13
1620008100000|2021-05-03 02:15:00|15165.3|15161.3|15163.8|15159.8|15165.3|15161.3|15159.3|15155.3|23
1620008400000|2021-05-03 02:20:00|15164.3|15160.3|15179.3|15175.3|15180.3|15176.3|15164.3|15160.3|44
1620008700000|2021-05-03 02:25:00|15179.8|15175.8|15182.8|15178.8|15182.8|15178.8|15177.8|15173.8|34
1620009000000|2021-05-03 02:30:00|15182.3|15178.3|15185.3|15181.3|15187.3|15183.3|15181.3|15177.3|21
1620009300000|2021-05-03 02:35:00|15184.8|15180.8|15183.3|15179.3|15185.8|15181.8|15183.3|15179.3|11
1620009600000|2021-05-03 02:40:00|15182.8|15178.8|15179.8|15175.8|15182.8|15178.8|15178.3|15174.3|10
1620009900000|2021-05-03 02:45:00|15180.3|15176.3|15175.8|15171.8|15180.8|15176.8|15175.8|15171.8|10
1620010200000|2021-05-03 02:50:00|15175.3|15171.3|15171.3|15167.3|15177.3|15173.3|15171.3|15167.3|18
1620010500000|2021-05-03 02:55:00|15171.8|15167.8|15172.8|15168.8|15173.3|15169.3|15171.8|15167.8|7
1620010800000|2021-05-03 03:00:00|15172.3|15168.3|15187.8|15183.8|15188.3|15184.3|15172.3|15168.3|47
1620011100000|2021-05-03 03:05:00|15187.3|15183.3|15183.8|15179.8|15187.3|15183.3|15182.8|15178.8|9
1620011400000|2021-05-03 03:10:00|15183.3|15179.3|15186.3|15182.3|15186.3|15182.3|15182.8|15178.8|3
1620011700000|2021-05-03 03:15:00|15185.8|15181.8|15184.8|15180.8|15187.8|15183.8|15184.8|15180.8|6
1620012000000|2021-05-03 03:20:00|15186.8|15182.8|15182.3|15178.3|15186.8|15182.8|15180.8|15176.8|18
1620012300000|2021-05-03 03:25:00|15182.8|15178.8|15182.3|15178.3|15183.8|15179.8|15182.3|15178.3|6
1620012600000|2021-05-03 03:30:00|15181.8|15177.8|15184.8|15180.8|15185.3|15181.3|15181.8|15177.8|4
1620012900000|2021-05-03 03:35:00|15184.3|15180.3|15181.8|15177.8|15184.3|15180.3|15181.3|15177.3|12
1620013200000|2021-05-03 03:40:00|15181.3|15177.3|15181.8|15177.8|15182.3|15178.3|15180.8|15176.8|3
1620013500000|2021-05-03 03:45:00|15182.3|15178.3|15181.8|15177.8|15182.3|15178.3|15181.3|15177.3|1
1620013800000|2021-05-03 03:50:00|15181.3|15177.3|15185.8|15181.8|15185.8|15181.8|15180.8|15176.8|9
1620014100000|2021-05-03 03:55:00|15186.3|15182.3|15184.3|15180.3|15186.3|15182.3|15183.8|15179.8|4
1620014400000|2021-05-03 04:00:00|15183.8|15179.8|15184.3|15180.3|15184.8|15180.8|15183.8|15179.8|8
1620014700000|2021-05-03 04:05:00|15183.8|15179.8|15181.3|15177.3|15183.8|15179.8|15180.3|15176.3|8
1620015000000|2021-05-03 04:10:00|15181.8|15177.8|15176.8|15172.8|15181.8|15177.8|15176.3|15172.3|11
1620015300000|2021-05-03 04:15:00|15177.3|15173.3|15177.3|15173.3|15178.8|15174.8|15175.8|15171.8|5
1620015600000|2021-05-03 04:20:00|15177.8|15173.8|15175.8|15171.8|15177.8|15173.8|15175.8|15171.8|2
1620015900000|2021-05-03 04:25:00|15175.3|15171.3|15175.3|15171.3|15175.3|15171.3|15174.8|15170.8|0
1620016200000|2021-05-03 04:30:00|15175.8|15171.8|15173.8|15169.8|15175.8|15171.8|15173.3|15169.3|2
1620016500000|2021-05-03 04:35:00|15172.8|15168.8|15172.8|15168.8|15172.8|15168.8|15172.3|15168.3|3
1620016800000|2021-05-03 04:40:00|15173.3|15169.3|15181.3|15177.3|15181.3|15177.3|15173.3|15169.3|47
1620017100000|2021-05-03 04:45:00|15180.8|15176.8|15180.8|15176.8|15180.8|15176.8|15179.8|15175.8|9
1620017400000|2021-05-03 04:50:00|15180.3|15176.3|15186.3|15182.3|15186.8|15182.8|15180.3|15176.3|16
1620017700000|2021-05-03 04:55:00|15186.8|15182.8|15190.3|15186.3|15190.8|15186.8|15186.8|15182.8|19
1620018000000|2021-05-03 05:00:00|15189.8|15185.8|15185.3|15181.3|15189.8|15185.8|15185.3|15181.3|18
1620018300000|2021-05-03 05:05:00|15184.8|15180.8|15181.8|15177.8|15184.8|15180.8|15181.3|15177.3|20
1620018600000|2021-05-03 05:10:00|15181.3|15177.3|15180.8|15176.8|15182.8|15178.8|15178.8|15174.8|12
1620018900000|2021-05-03 05:15:00|15180.3|15176.3|15179.3|15175.3|15180.8|15176.8|15177.8|15173.8|29
1620019200000|2021-05-03 05:20:00|15183.3|15179.3|15183.8|15179.8|15183.8|15179.8|15182.3|15178.3|12
1620019500000|2021-05-03 05:25:00|15184.8|15180.8|15183.8|15179.8|15187.8|15183.8|15183.8|15179.8|37
1620019800000|2021-05-03 05:30:00|15184.3|15180.3|15175.8|15171.8|15184.3|15180.3|15175.8|15171.8|41
1620020100000|2021-05-03 05:35:00|15175.3|15171.3|15170.8|15166.8|15175.3|15171.3|15170.3|15166.3|20
1620020400000|2021-05-03 05:40:00|15171.8|15167.8|15171.8|15167.8|15173.8|15169.8|15169.8|15165.8|37
1620020700000|2021-05-03 05:45:00|15172.8|15168.8|15173.8|15169.8|15173.8|15169.8|15170.8|15166.8|18
1620021000000|2021-05-03 05:50:00|15173.3|15169.3|15169.8|15165.8|15175.8|15171.8|15169.8|15165.8|57
1620021300000|2021-05-03 05:55:00|15170.3|15166.3|15166.3|15162.3|15172.3|15168.3|15166.3|15162.3|43
1620021600000|2021-05-03 06:00:00|15165.3|15163.3|15158.3|15156.3|15171.3|15169.3|15156.8|15154.8|228
1620021900000|2021-05-03 06:05:00|15158.8|15156.8|15174.8|15172.8|15176.3|15174.3|15158.3|15156.3|217
1620022200000|2021-05-03 06:10:00|15175.3|15173.3|15169.8|15167.8|15176.8|15174.8|15165.3|15163.3|120
1620022500000|2021-05-03 06:15:00|15169.3|15167.3|15166.8|15164.8|15169.3|15167.3|15160.3|15158.3|98
1620022800000|2021-05-03 06:20:00|15167.3|15165.3|15171.3|15169.3|15171.3|15169.3|15166.3|15164.3|76
1620023100000|2021-05-03 06:25:00|15170.3|15168.3|15176.8|15174.8|15178.3|15176.3|15169.8|15167.8|81
1620023400000|2021-05-03 06:30:00|15177.3|15175.3|15178.3|15176.3|15179.3|15177.3|15175.8|15173.8|64
1620023700000|2021-05-03 06:35:00|15177.8|15175.8|15171.3|15169.3|15178.3|15176.3|15170.8|15168.8|99
1620024000000|2021-05-03 06:40:00|15170.8|15168.8|15180.8|15178.8|15180.8|15178.8|15169.8|15167.8|170
1620024300000|2021-05-03 06:45:00|15180.3|15178.3|15184.3|15182.3|15187.8|15185.8|15180.3|15178.3|135
1620024600000|2021-05-03 06:50:00|15184.8|15182.8|15179.8|15177.8|15184.8|15182.8|15179.3|15177.3|130
1620024900000|2021-05-03 06:55:00|15179.3|15177.3|15180.8|15178.8|15182.8|15180.8|15176.8|15174.8|150
1620025200000|2021-05-03 07:00:00|15180.4|15179.2|15187.9|15186.7|15198.4|15197.2|15179.4|15178.2|1186
1620025500000|2021-05-03 07:05:00|15188.4|15187.2|15196.9|15195.7|15200.9|15199.7|15174.9|15173.7|752
1620025800000|2021-05-03 07:10:00|15196.4|15195.2|15193.9|15192.7|15200.9|15199.7|15183.9|15182.7|677
1620026100000|2021-05-03 07:15:00|15194.4|15193.2|15199.4|15198.2|15209.4|15208.2|15192.4|15191.2|505
1620026400000|2021-05-03 07:20:00|15199.9|15198.7|15238.4|15237.2|15238.9|15237.7|15199.4|15198.2|991
1620026700000|2021-05-03 07:25:00|15237.9|15236.7|15241.9|15240.7|15248.9|15247.7|15230.9|15229.7|1379
1620027000000|2021-05-03 07:30:00|15242.4|15241.2|15241.9|15240.7|15258.4|15257.2|15236.9|15235.7|985
1620027300000|2021-05-03 07:35:00|15242.4|15241.2|15242.4|15241.2|15250.9|15249.7|15240.9|15239.7|408
1620027600000|2021-05-03 07:40:00|15241.9|15240.7|15243.4|15242.2|15255.4|15254.2|15241.9|15240.7|487
1620027900000|2021-05-03 07:45:00|15243.9|15242.7|15265.9|15264.7|15270.4|15269.2|15243.9|15242.7|1001
1620028200000|2021-05-03 07:50:00|15266.9|15265.7|15264.4|15263.2|15268.4|15267.2|15258.9|15257.7|492
1620028500000|2021-05-03 07:55:00|15263.9|15262.7|15259.9|15258.7|15265.9|15264.7|15258.4|15257.2|355
1620028800000|2021-05-03 08:00:00|15260.4|15259.2|15251.9|15250.7|15264.4|15263.2|15250.9|15249.7|423
1620029100000|2021-05-03 08:05:00|15251.4|15250.2|15259.9|15258.7|15263.9|15262.7|15251.4|15250.2|303
1620029400000|2021-05-03 08:10:00|15260.4|15259.2|15254.9|15253.7|15267.9|15266.7|15252.4|15251.2|476
1620029700000|2021-05-03 08:15:00|15255.4|15254.2|15254.4|15253.2|15259.4|15258.2|15252.4|15251.2|208
1620030000000|2021-05-03 08:20:00|15253.9|15252.7|15247.9|15246.7|15256.4|15255.2|15246.4|15245.2|384
1620030300000|2021-05-03 08:25:00|15247.4|15246.2|15241.4|15240.2|15248.9|15247.7|15238.9|15237.7|309
1620030600000|2021-05-03 08:30:00|15240.4|15239.2|15230.4|15229.2|15240.4|15239.2|15227.4|15226.2|409
1620030900000|2021-05-03 08:35:00|15229.9|15228.7|15222.9|15221.7|15230.9|15229.7|15217.4|15216.2|505
1620031200000|2021-05-03 08:40:00|15222.4|15221.2|15221.4|15220.2|15223.4|15222.2|15216.4|15215.2|387
1620031500000|2021-05-03 08:45:00|15221.9|15220.7|15226.9|15225.7|15230.4|15229.2|15217.4|15216.2|430
1620031800000|2021-05-03 08:50:00|15226.4|15225.2|15215.4|15214.2|15227.4|15226.2|15211.9|15210.7|422
1620032100000|2021-05-03 08:55:00|15215.9|15214.7|15209.4|15208.2|15216.4|15215.2|15208.4|15207.2|395
1620032400000|2021-05-03 09:00:00|15208.9|15207.7|15198.4|15197.2|15209.4|15208.2|15198.4|15197.2|306
1620032700000|2021-05-03 09:05:00|15197.9|15196.7|15189.4|15188.2|15197.9|15196.7|15179.4|15178.2|903
1620033000000|2021-05-03 09:10:00|15187.9|15186.7|15176.9|15175.7|15190.4|15189.2|15173.4|15172.2|520
1620033300000|2021-05-03 09:15:00|15176.4|15175.2|15172.9|15171.7|15177.4|15176.2|15167.4|15166.2|496
1620033600000|2021-05-03 09:20:00|15173.4|15172.2|15167.4|15166.2|15177.4|15176.2|15163.4|15162.2|430
1620033900000|2021-05-03 09:25:00|15167.9|15166.7|15149.9|15148.7|15169.9|15168.7|15148.9|15147.7|694
1620034200000|2021-05-03 09:30:00|15149.4|15148.2|15120.4|15119.2|15149.9|15148.7|15107.9|15106.7|1361
1620034500000|2021-05-03 09:35:00|15120.9|15119.7|15123.4|15122.2|15130.4|15129.2|15115.4|15114.2|841
1620034800000|2021-05-03 09:40:00|15123.9|15122.7|15114.9|15113.7|15124.4|15123.2|15107.4|15106.2|490
1620035100000|2021-05-03 09:45:00|15114.4|15113.2|15132.9|15131.7|15135.9|15134.7|15113.9|15112.7|700
1620035400000|2021-05-03 09:50:00|15133.4|15132.2|15143.4|15142.2|15143.4|15142.2|15126.9|15125.7|516
1620035700000|2021-05-03 09:55:00|15143.9|15142.7|15144.9|15143.7|15152.4|15151.2|15135.9|15134.7|599
1620036000000|2021-05-03 10:00:00|15145.4|15144.2|15143.9|15142.7|15146.4|15145.2|15136.4|15135.2|457
1620036300000|2021-05-03 10:05:00|15144.4|15143.2|15147.9|15146.7|15152.4|15151.2|15144.4|15143.2|248
1620036600000|2021-05-03 10:10:00|15148.4|15147.2|15155.9|15154.7|15156.4|15155.2|15147.4|15146.2|314
1620036900000|2021-05-03 10:15:00|15155.4|15154.2|15170.9|15169.7|15172.4|15171.2|15153.4|15152.2|409
1620037200000|2021-05-03 10:20:00|15171.4|15170.2|15179.9|15178.7|15184.4|15183.2|15169.9|15168.7|540
1620037500000|2021-05-03 10:25:00|15180.4|15179.2|15175.9|15174.7|15180.4|15179.2|15174.4|15173.2|157
1620037800000|2021-05-03 10:30:00|15175.4|15174.2|15195.4|15194.2|15203.4|15202.2|15175.4|15174.2|991
1620038100000|2021-05-03 10:35:00|15195.9|15194.7|15217.9|15216.7|15220.9|15219.7|15195.4|15194.2|744
1620038400000|2021-05-03 10:40:00|15217.4|15216.2|15225.4|15224.2|15231.9|15230.7|15217.4|15216.2|651
1620038700000|2021-05-03 10:45:00|15225.9|15224.7|15224.4|15223.2|15228.4|15227.2|15216.9|15215.7|474
1620039000000|2021-05-03 10:50:00|15223.9|15222.7|15223.9|15222.7|15227.4|15226.2|15220.9|15219.7|264
1620039300000|2021-05-03 10:55:00|15223.4|15222.2|15221.4|15220.2|15231.4|15230.2|15220.4|15219.2|306
1620039600000|2021-05-03 11:00:00|15221.9|15220.7|15224.4|15223.2|15229.4|15228.2|15217.9|15216.7|292
1620039900000|2021-05-03 11:05:00|15225.4|15224.2|15227.9|15226.7|15229.4|15228.2|15223.4|15222.2|243
1620040200000|2021-05-03 11:10:00|15228.4|15227.2|15226.4|15225.2|15229.4|15228.2|15222.4|15221.2|177
1620040500000|2021-05-03 11:15:00|15225.4|15224.2|15231.9|15230.7|15232.4|15231.2|15220.4|15219.2|260
1620040800000|2021-05-03 11:20:00|15231.4|15230.2|15239.4|15238.2|15240.9|15239.7|15230.4|15229.2|363
1620041100000|2021-05-03 11:25:00|15238.9|15237.7|15257.9|15256.7|15268.9|15267.7|15236.9|15235.7|1009
1620041400000|2021-05-03 11:30:00|15258.4|15257.2|15253.4|15252.2|15265.9|15264.7|15253.4|15252.2|526
1620041700000|2021-05-03 11:35:00|15253.9|15252.7|15249.4|15248.2|15258.4|15257.2|15248.4|15247.2|393
1620042000000|2021-05-03 11:40:00|15249.9|15248.7|15238.9|15237.7|15250.4|15249.2|15238.4|15237.2|479
1620042300000|2021-05-03 11:45:00|15238.4|15237.2|15244.9|15243.7|15248.4|15247.2|15238.4|15237.2|318
1620042600000|2021-05-03 11:50:00|15244.4|15243.2|15254.9|15253.7|15259.9|15258.7|15244.4|15243.2|220
1620042900000|2021-05-03 11:55:00|15254.4|15253.2|15248.9|15247.7|15257.4|15256.2|15248.4|15247.2|222
1620043200000|2021-05-03 12:00:00|15249.4|15248.2|15247.9|15246.7|15252.4|15251.2|15245.4|15244.2|254
1620043500000|2021-05-03 12:05:00|15247.4|15246.2|15249.4|15248.2|15255.4|15254.2|15247.4|15246.2|230
1620043800000|2021-05-03 12:10:00|15248.9|15247.7|15254|15252.8|15254|15252.8|15247.4|15246.2|126
1620044100000|2021-05-03 12:15:00|15254.5|15253.3|15249|15247.8|15254.5|15253.3|15247.5|15246.3|139
1620044400000|2021-05-03 12:20:00|15249.5|15248.3|15249|15247.8|15257|15255.8|15248|15246.8|143
1620044700000|2021-05-03 12:25:00|15247|15245.8|15245|15243.8|15254|15252.8|15244|15242.8|185
1620045000000|2021-05-03 12:30:00|15245.5|15244.3|15233|15231.8|15245.5|15244.3|15233|15231.8|387
1620045300000|2021-05-03 12:35:00|15233.5|15232.3|15232|15230.8|15233.5|15232.3|15225|15223.8|271
1620045600000|2021-05-03 12:40:00|15232.5|15231.3|15236|15234.8|15236.5|15235.3|15228|15226.8|181
1620045900000|2021-05-03 12:45:00|15236.5|15235.3|15234.5|15233.3|15237|15235.8|15231.5|15230.3|114
1620046200000|2021-05-03 12:50:00|15235|15233.8|15236.5|15235.3|15247|15245.8|15234|15232.8|310
1620046500000|2021-05-03 12:55:00|15236|15234.8|15230|15228.8|15238|15236.8|15229|15227.8|137
1620046800000|2021-05-03 13:00:00|15230.5|15229.3|15237.5|15236.3|15241.5|15240.3|15229.5|15228.3|139
1620047100000|2021-05-03 13:05:00|15237|15235.8|15227|15225.8|15237.5|15236.3|15225.5|15224.3|147
1620047400000|2021-05-03 13:10:00|15227.5|15226.3|15230.5|15229.3|15233|15231.8|15227|15225.8|127
1620047700000|2021-05-03 13:15:00|15230|15228.8|15238|15236.8|15240|15238.8|15230|15228.8|136
1620048000000|2021-05-03 13:20:00|15237.5|15236.3|15238|15236.8|15241|15239.8|15234.5|15233.3|118
1620048300000|2021-05-03 13:25:00|15238.5|15237.3|15244.5|15243.3|15244.5|15243.3|15238|15236.8|119
1620048600000|2021-05-03 13:30:00|15244|15242.8|15239|15237.8|15247|15245.8|15230.5|15229.3|450
1620048900000|2021-05-03 13:35:00|15238.5|15237.3|15228.5|15227.3|15243.5|15242.3|15228|15226.8|373
1620049200000|2021-05-03 13:40:00|15229|15227.8|15236|15234.8|15242|15240.8|15228.5|15227.3|269
1620049500000|2021-05-03 13:45:00|15236.5|15235.3|15242.5|15241.3|15243|15241.8|15228|15226.8|365
1620049800000|2021-05-03 13:50:00|15243|15241.8|15240|15238.8|15248|15246.8|15233.5|15232.3|281
1620050100000|2021-05-03 13:55:00|15239.5|15238.3|15234.5|15233.3|15247|15245.8|15234|15232.8|227
1620050400000|2021-05-03 14:00:00|15228.5|15227.3|15213.5|15212.3|15232.5|15231.3|15208.5|15207.3|676
1620050700000|2021-05-03 14:05:00|15213|15211.8|15230|15228.8|15241|15239.8|15210|15208.8|564
1620051000000|2021-05-03 14:10:00|15230.8|15229.6|15225.3|15224.1|15234.3|15233.1|15223.8|15222.6|266
1620051300000|2021-05-03 14:15:00|15225.8|15224.6|15230.8|15229.6|15236.8|15235.6|15225.3|15224.1|171
1620051600000|2021-05-03 14:20:00|15231.3|15230.1|15219.3|15218.1|15232.8|15231.6|15218.8|15217.6|319
1620051900000|2021-05-03 14:25:00|15218.8|15217.6|15213.8|15212.6|15226.8|15225.6|15212.3|15211.1|344
1620052200000|2021-05-03 14:30:00|15213.3|15212.1|15225.8|15224.6|15226.8|15225.6|15210.8|15209.6|267
1620052500000|2021-05-03 14:35:00|15226.3|15225.1|15223.8|15222.6|15236.8|15235.6|15221.8|15220.6|336
1620052800000|2021-05-03 14:40:00|15222.8|15221.6|15230.8|15229.6|15234.8|15233.6|15222.3|15221.1|240
1620053100000|2021-05-03 14:45:00|15229.8|15228.6|15232.8|15231.6|15236.8|15235.6|15228.8|15227.6|261
1620053400000|2021-05-03 14:50:00|15232.3|15231.1|15223.8|15222.6|15237.3|15236.1|15216.8|15215.6|299
1620053700000|2021-05-03 14:55:00|15223.3|15222.1|15220.3|15219.1|15225.3|15224.1|15218.3|15217.1|163
1620054000000|2021-05-03 15:00:00|15220.8|15219.6|15216.3|15215.1|15225.8|15224.6|15215.8|15214.6|204
1620054300000|2021-05-03 15:05:00|15216.8|15215.6|15231.3|15230.1|15231.8|15230.6|15213.8|15212.6|318
1620054600000|2021-05-03 15:10:00|15230.8|15229.6|15224.8|15223.6|15233.8|15232.6|15219.8|15218.6|338
1620054900000|2021-05-03 15:15:00|15224.3|15223.1|15226.8|15225.6|15229.8|15228.6|15221.8|15220.6|134
1620055200000|2021-05-03 15:20:00|15227.3|15226.1|15231.8|15230.6|15233.8|15232.6|15223.8|15222.6|215
1620055500000|2021-05-03 15:25:00|15232.3|15231.1|15228.8|15227.6|15232.8|15231.6|15220.8|15219.6|809
1620055800000|2021-05-03 15:30:00|15229.2|15227.2|15238.7|15236.7|15242.2|15240.2|15227.2|15225.2|716
1620056100000|2021-05-03 15:35:00|15240.2|15238.2|15250.7|15248.7|15254.2|15252.2|15239.7|15237.7|808
1620056400000|2021-05-03 15:40:00|15251.2|15249.2|15249.2|15247.2|15251.2|15249.2|15246.2|15244.2|183
1620056700000|2021-05-03 15:45:00|15250.2|15248.2|15246.2|15244.2|15250.2|15248.2|15245.2|15243.2|102
1620057000000|2021-05-03 15:50:00|15246.7|15244.7|15241.2|15239.2|15248.2|15246.2|15241.2|15239.2|260
1620057300000|2021-05-03 15:55:00|15241.7|15239.7|15246.2|15244.2|15249.2|15247.2|15241.2|15239.2|124
1620057600000|2021-05-03 16:00:00|15245.7|15243.7|15246.2|15244.2|15247.2|15245.2|15243.7|15241.7|80
1620057900000|2021-05-03 16:05:00|15245.7|15243.7|15243.2|15241.2|15245.7|15243.7|15241.2|15239.2|85
1620058200000|2021-05-03 16:10:00|15242.7|15240.7|15242.2|15240.2|15243.7|15241.7|15238.2|15236.2|118
1620058500000|2021-05-03 16:15:00|15241.7|15239.7|15245.2|15243.2|15246.2|15244.2|15241.2|15239.2|98
1620058800000|2021-05-03 16:20:00|15244.2|15242.2|15245.7|15243.7|15247.2|15245.2|15240.7|15238.7|107
1620059100000|2021-05-03 16:25:00|15245.2|15243.2|15244.7|15242.7|15246.2|15244.2|15242.7|15240.7|48
1620059400000|2021-05-03 16:30:00|15244.2|15242.2|15242.7|15240.7|15244.7|15242.7|15238.2|15236.2|83
1620059700000|2021-05-03 16:35:00|15242.2|15240.2|15240.2|15238.2|15243.7|15241.7|15238.2|15236.2|100
1620060000000|2021-05-03 16:40:00|15240.7|15238.7|15239.2|15237.2|15243.7|15241.7|15239.2|15237.2|38
1620060300000|2021-05-03 16:45:00|15238.7|15236.7|15240.2|15238.2|15242.2|15240.2|15238.7|15236.7|37
1620060600000|2021-05-03 16:50:00|15240.7|15238.7|15245.2|15243.2|15245.2|15243.2|15239.2|15237.2|53
1620060900000|2021-05-03 16:55:00|15244.7|15242.7|15242.7|15240.7|15247.2|15245.2|15242.7|15240.7|91
1620061200000|2021-05-03 17:00:00|15243.2|15241.2|15244.2|15242.2|15246.2|15244.2|15243.2|15241.2|36
1620061500000|2021-05-03 17:05:00|15245.2|15243.2|15245.2|15243.2|15247.2|15245.2|15243.2|15241.2|40
1620061800000|2021-05-03 17:10:00|15244.7|15242.7|15245.7|15243.7|15248.2|15246.2|15243.2|15241.2|43
1620062100000|2021-05-03 17:15:00|15245.2|15243.2|15247.2|15245.2|15248.7|15246.7|15243.2|15241.2|64
1620062400000|2021-05-03 17:20:00|15247.7|15245.7|15242.7|15240.7|15250.2|15248.2|15242.7|15240.7|33
1620062700000|2021-05-03 17:25:00|15242.2|15240.2|15243.2|15241.2|15245.2|15243.2|15240.2|15238.2|25
1620063000000|2021-05-03 17:30:00|15242.2|15240.2|15244.2|15242.2|15245.2|15243.2|15240.7|15238.7|34
1620063300000|2021-05-03 17:35:00|15244.7|15242.7|15244.2|15242.2|15244.7|15242.7|15240.2|15238.2|44
1620063600000|2021-05-03 17:40:00|15245.2|15243.2|15243.7|15241.7|15247.2|15245.2|15243.2|15241.2|77
1620063900000|2021-05-03 17:45:00|15244.2|15242.2|15241.7|15239.7|15246.2|15244.2|15241.2|15239.2|24
1620064200000|2021-05-03 17:50:00|15241.2|15239.2|15243.2|15241.2|15244.2|15242.2|15241.2|15239.2|35
1620064500000|2021-05-03 17:55:00|15243.7|15241.7|15243.2|15241.2|15243.7|15241.7|15240.7|15238.7|43
1620064800000|2021-05-03 18:00:00|15243.7|15241.7|15243.2|15241.2|15244.7|15242.7|15241.2|15239.2|57
1620065100000|2021-05-03 18:05:00|15243.7|15241.7|15243.7|15241.7|15245.2|15243.2|15242.2|15240.2|62
1620065400000|2021-05-03 18:10:00|15244.2|15242.2|15244.7|15242.7|15245.2|15243.2|15243.2|15241.2|7
1620065700000|2021-05-03 18:15:00|15245.2|15243.2|15247.7|15245.7|15247.7|15245.7|15244.2|15242.2|30
1620066000000|2021-05-03 18:20:00|15248.2|15246.2|15247.2|15245.2|15248.2|15246.2|15246.2|15244.2|19
1620066300000|2021-05-03 18:25:00|15247.7|15245.7|15250.2|15248.2|15252.2|15250.2|15247.7|15245.7|48
1620066600000|2021-05-03 18:30:00|15251.2|15249.2|15255.7|15253.7|15258.2|15256.2|15250.2|15248.2|73
1620066900000|2021-05-03 18:35:00|15256.2|15254.2|15254.7|15252.7|15256.2|15254.2|15253.2|15251.2|11
1620067200000|2021-05-03 18:40:00|15255.2|15253.2|15256.2|15254.2|15259.2|15257.2|15254.7|15252.7|32
1620067500000|2021-05-03 18:45:00|15256.7|15254.7|15259.7|15257.7|15260.2|15258.2|15255.7|15253.7|50
1620067800000|2021-05-03 18:50:00|15260.2|15258.2|15263.2|15261.2|15263.2|15261.2|15259.2|15257.2|80
1620068100000|2021-05-03 18:55:00|15262.7|15260.7|15264.2|15262.2|15264.2|15262.2|15261.2|15259.2|62
1620068400000|2021-05-03 19:00:00|15263.2|15261.2|15258.2|15256.2|15263.7|15261.7|15256.7|15254.7|43
1620068700000|2021-05-03 19:05:00|15259.2|15257.2|15259.7|15257.7|15261.2|15259.2|15256.2|15254.2|48
1620069000000|2021-05-03 19:10:00|15259.2|15257.2|15255.2|15253.2|15260.2|15258.2|15255.2|15253.2|51
1620069300000|2021-05-03 19:15:00|15254.2|15252.2|15250.2|15248.2|15255.2|15253.2|15248.2|15246.2|77
1620069600000|2021-05-03 19:20:00|15249.2|15247.2|15248.2|15246.2|15251.2|15249.2|15247.2|15245.2|24
1620069900000|2021-05-03 19:25:00|15247.7|15245.7|15249.2|15247.2|15250.2|15248.2|15247.2|15245.2|34
1620070200000|2021-05-03 19:30:00|15248.7|15246.7|15248.7|15246.7|15250.2|15248.2|15245.2|15243.2|56
1620070500000|2021-05-03 19:35:00|15249.2|15247.2|15248.2|15246.2|15251.2|15249.2|15247.2|15245.2|32
1620070800000|2021-05-03 19:40:00|15247.7|15245.7|15250.2|15248.2|15251.2|15249.2|15247.7|15245.7|43
1620071100000|2021-05-03 19:45:00|15250.7|15248.7|15250.2|15248.2|15252.7|15250.7|15249.7|15247.7|79
1620071400000|2021-05-03 19:50:00|15250.7|15248.7|15245.2|15243.2|15252.2|15250.2|15243.2|15241.2|140
1620071700000|2021-05-03 19:55:00|15246.2|15244.2|15262.2|15260.2|15263.2|15261.2|15243.2|15241.2|239
1620072000000|2021-05-03 20:00:00|15261.6|15256.6|15260.1|15255.1|15265.3|15260.3|15258.2|15253.2|11
1620072300000|2021-05-03 20:05:00|15259.3|15254.3|15255.6|15250.6|15259.3|15254.3|15255.6|15250.6|0
1620072600000|2021-05-03 20:10:00|15255.5|15250.5|15248.6|15243.6|15255.5|15250.5|15246.7|15241.7|0
1620072900000|2021-05-03 20:15:00|15249.2|15244.2|15256.6|15251.6|15256.6|15251.6|15248.9|15243.9|0
1620073200000|2021-05-03 20:20:00|15256.5|15251.5|15255.2|15250.2|15256.8|15251.8|15255|15250|0
1620073500000|2021-05-03 20:25:00|15255.4|15250.4|15255.1|15250.1|15255.5|15250.5|15254.5|15249.5|0
1620073800000|2021-05-03 20:30:00|15253.1|15248.1|15255.5|15250.5|15258.8|15253.8|15253.1|15248.1|0
1620074100000|2021-05-03 20:35:00|15255.4|15250.4|15254.7|15249.7|15257|15252|15253.9|15248.9|0
1620074400000|2021-05-03 20:40:00|15255.5|15250.5|15256.3|15251.3|15256.3|15251.3|15254.6|15249.6|0
1620074700000|2021-05-03 20:45:00|15257.1|15252.1|15257.9|15252.9|15257.9|15252.9|15256.3|15251.3|0
1620075000000|2021-05-03 20:50:00|15257.1|15252.1|15257|15252|15257.9|15252.9|15255.4|15250.4|0
1620075300000|2021-05-03 20:55:00|15256.2|15251.2|15255.7|15250.7|15258.7|15253.7|15253.5|15248.5|0
1620075600000|2021-05-03 21:00:00|15255.6|15250.6|15253.4|15248.4|15256.5|15251.5|15253.4|15248.4|0
1620075900000|2021-05-03 21:05:00|15255.2|15250.2|15254.4|15249.4|15255.2|15250.2|15250.5|15245.5|0
1620076200000|2021-05-03 21:10:00|15255.1|15250.1|15254.2|15249.2|15255.1|15250.1|15254.2|15249.2|0
1620076500000|2021-05-03 21:15:00|15254.8|15249.8|15254.1|15249.1|15255.1|15250.1|15254.1|15249.1|0
1620076800000|2021-05-03 21:20:00|15254.4|15249.4|15254.5|15249.5|15255.5|15250.5|15253.7|15248.7|0
1620077100000|2021-05-03 21:25:00|15255.1|15250.1|15254.3|15249.3|15255.5|15250.5|15254.1|15249.1|0
1620077400000|2021-05-03 21:30:00|15255.1|15250.1|15255.1|15250.1|15255.1|15250.1|15255.1|15250.1|0
1620077700000|2021-05-03 21:35:00|15254.7|15249.7|15253.9|15248.9|15254.7|15249.7|15253.9|15248.9|0
1620078000000|2021-05-03 21:40:00|15253.8|15248.8|15254.7|15249.7|15254.7|15249.7|15253.8|15248.8|0
1620078300000|2021-05-03 21:45:00|15253.9|15248.9|15253.6|15248.6|15253.9|15248.9|15253.3|15248.3|0
1620078600000|2021-05-03 21:50:00|15254.2|15249.2|15254.5|15249.5|15254.8|15249.8|15254|15249|0
1620078900000|2021-05-03 21:55:00|15254.4|15249.4|15254.9|15249.9|15255.1|15250.1|15254.4|15249.4|0
1620079200000|2021-05-03 22:00:00|15258|15253|15255.9|15250.9|15261.7|15256.7|15253.1|15248.1|0
1620079500000|2021-05-03 22:05:00|15256.7|15251.7|15256.8|15251.8|15259.2|15254.2|15256|15251|0
1620079800000|2021-05-03 22:10:00|15256|15251|15256.3|15251.3|15257.1|15252.1|15254.3|15249.3|0
1620080100000|2021-05-03 22:15:00|15255.5|15250.5|15256.2|15251.2|15257.1|15252.1|15253.8|15248.8|0
1620080400000|2021-05-03 22:20:00|15256.6|15251.6|15255.1|15250.1|15257.1|15252.1|15255.1|15250.1|0
1620080700000|2021-05-03 22:25:00|15254.7|15249.7|15254.9|15249.9|15255.7|15250.7|15254.3|15249.3|0
1620081000000|2021-05-03 22:30:00|15255.3|15250.3|15257.5|15252.5|15257.5|15252.5|15254.9|15249.9|0
1620081300000|2021-05-03 22:35:00|15256.7|15251.7|15254.6|15249.6|15256.7|15251.7|15254.1|15249.1|0
1620081600000|2021-05-03 22:40:00|15255.4|15250.4|15255.2|15250.2|15255.4|15250.4|15254.4|15249.4|0
1620081900000|2021-05-03 22:45:00|15255.6|15250.6|15256|15251|15256|15251|15255.2|15250.2|0
1620082200000|2021-05-03 22:50:00|15255.6|15250.6|15256.9|15251.9|15257.7|15252.7|15255.2|15250.2|0
1620082500000|2021-05-03 22:55:00|15256.1|15251.1|15255.2|15250.2|15256.1|15251.1|15254.8|15249.8|0
1620082800000|2021-05-03 23:00:00|15255.6|15250.6|15255.3|15250.3|15255.6|15250.6|15255.2|15250.2|0
1620083100000|2021-05-03 23:05:00|15254.5|15249.5|15251.8|15246.8|15254.5|15249.5|15248.7|15243.7|0
1620083400000|2021-05-03 23:10:00|15252.2|15247.2|15252|15247|15252.8|15247.8|15251|15246|0
1620083700000|2021-05-03 23:15:00|15251.9|15246.9|15249.9|15244.9|15251.9|15246.9|15247|15242|0
1620084000000|2021-05-03 23:20:00|15249.1|15244.1|15244.3|15239.3|15249.1|15244.1|15240.8|15235.8|0
1620084300000|2021-05-03 23:25:00|15244.4|15239.4|15246.2|15241.2|15247|15242|15242.7|15237.7|0
1620084600000|2021-05-03 23:30:00|15245.4|15240.4|15247.2|15242.2|15247.2|15242.2|15242.9|15237.9|0
1620084900000|2021-05-03 23:35:00|15246.7|15241.7|15247.8|15242.8|15248.7|15243.7|15246.3|15241.3|0
1620085200000|2021-05-03 23:40:00|15247|15242|15246.2|15241.2|15247|15242|15246.1|15241.1|0
1620085500000|2021-05-03 23:45:00|15247|15242|15245.4|15240.4|15247|15242|15245.3|15240.3|0
1620085800000|2021-05-03 23:50:00|15246.2|15241.2|15243.8|15238.8|15246.2|15241.2|15243.7|15238.7|0
1620086100000|2021-05-03 23:55:00|15243.4|15238.4|15245.5|15240.5|15245.9|15240.9|15243.4|15238.4|0
1620086400000|2021-05-04 00:00:00|15243.8|15238.8|15248.8|15243.8|15250.4|15245.4|15243.8|15238.8|0
1620086700000|2021-05-04 00:05:00|15248|15243|15240.2|15235.2|15248.8|15243.8|15239.4|15234.4|0
1620087000000|2021-05-04 00:10:00|15240.6|15235.6|15242.9|15237.9|15244.5|15239.5|15240.2|15235.2|0
1620087300000|2021-05-04 00:15:00|15242|15237|15235.7|15231.7|15247.2|15243.2|15233.9|15228.9|79
1620087600000|2021-05-04 00:20:00|15236.2|15232.2|15231.2|15227.2|15236.2|15232.2|15230.2|15226.2|21
1620087900000|2021-05-04 00:25:00|15230.7|15226.7|15227.2|15223.2|15230.7|15226.7|15227.2|15223.2|4
1620088200000|2021-05-04 00:30:00|15226.7|15222.7|15223.7|15219.7|15228.2|15224.2|15223.7|15219.7|20
1620088500000|2021-05-04 00:35:00|15224.2|15220.2|15233.2|15229.2|15233.2|15229.2|15223.7|15219.7|21
1620088800000|2021-05-04 00:40:00|15231.2|15227.2|15232.7|15228.7|15233.7|15229.7|15231.2|15227.2|12
1620089100000|2021-05-04 00:45:00|15231.7|15227.7|15233.2|15229.2|15233.7|15229.7|15231.2|15227.2|10
1620089400000|2021-05-04 00:50:00|15232.7|15228.7|15231.7|15227.7|15234.2|15230.2|15230.7|15226.7|12
1620089700000|2021-05-04 00:55:00|15232.2|15228.2|15229.2|15225.2|15232.7|15228.7|15228.7|15224.7|27
1620090000000|2021-05-04 01:00:00|15228.7|15224.7|15228.2|15224.2|15229.7|15225.7|15224.7|15220.7|14
1620090300000|2021-05-04 01:05:00|15227.7|15223.7|15224.7|15220.7|15227.7|15223.7|15224.7|15220.7|9
1620090600000|2021-05-04 01:10:00|15225.2|15221.2|15223.7|15219.7|15225.2|15221.2|15222.2|15218.2|9
1620090900000|2021-05-04 01:15:00|15224.2|15220.2|15218.7|15214.7|15224.2|15220.2|15218.7|15214.7|11
1620091200000|2021-05-04 01:20:00|15218.2|15214.2|15206.7|15202.7|15218.2|15214.2|15206.7|15202.7|56
1620091500000|2021-05-04 01:25:00|15207.2|15203.2|15212.7|15208.7|15213.2|15209.2|15205.2|15201.2|49
1620091800000|2021-05-04 01:30:00|15212.2|15208.2|15221.2|15217.2|15223.7|15219.7|15211.2|15207.2|47
1620092100000|2021-05-04 01:35:00|15220.7|15216.7|15215.7|15211.7|15220.7|15216.7|15214.7|15210.7|17
1620092400000|2021-05-04 01:40:00|15215.2|15211.2|15208.2|15204.2|15215.2|15211.2|15206.7|15202.7|20
1620092700000|2021-05-04 01:45:00|15207.7|15203.7|15211.7|15207.7|15214.2|15210.2|15204.2|15200.2|23
1620093000000|2021-05-04 01:50:00|15211.2|15207.2|15209.7|15205.7|15212.7|15208.7|15208.2|15204.2|8
1620093300000|2021-05-04 01:55:00|15208.7|15204.7|15208.2|15204.2|15209.2|15205.2|15206.7|15202.7|11
1620093600000|2021-05-04 02:00:00|15207.7|15203.7|15210.7|15206.7|15213.7|15209.7|15205.2|15201.2|20
1620093900000|2021-05-04 02:05:00|15210.2|15206.2|15211.7|15207.7|15213.2|15209.2|15209.7|15205.7|8
1620094200000|2021-05-04 02:10:00|15211.2|15207.2|15210.7|15206.7|15213.7|15209.7|15210.7|15206.7|9
1620094500000|2021-05-04 02:15:00|15210.2|15206.2|15205.7|15201.7|15210.2|15206.2|15203.7|15199.7|27
1620094800000|2021-05-04 02:20:00|15206.2|15202.2|15204.2|15200.2|15210.2|15206.2|15198.7|15194.7|45
1620095100000|2021-05-04 02:25:00|15204.7|15200.7|15209.2|15205.2|15211.2|15207.2|15203.7|15199.7|8
1620095400000|2021-05-04 02:30:00|15208.7|15204.7|15208.7|15204.7|15209.2|15205.2|15206.2|15202.2|3
1620095700000|2021-05-04 02:35:00|15209.2|15205.2|15205.7|15201.7|15209.2|15205.2|15204.7|15200.7|20
1620096000000|2021-05-04 02:40:00|15204.7|15200.7|15203.2|15199.2|15207.2|15203.2|15201.7|15197.7|16
1620096300000|2021-05-04 02:45:00|15202.7|15198.7|15206.7|15202.7|15207.2|15203.2|15201.2|15197.2|15
1620096600000|2021-05-04 02:50:00|15207.2|15203.2|15205.7|15201.7|15207.2|15203.2|15204.7|15200.7|10
1620096900000|2021-05-04 02:55:00|15206.2|15202.2|15210.7|15206.7|15210.7|15206.7|15206.2|15202.2|6
1620097200000|2021-05-04 03:00:00|15209.7|15205.7|15208.7|15204.7|15211.2|15207.2|15208.2|15204.2|6
1620097500000|2021-05-04 03:05:00|15209.2|15205.2|15209.2|15205.2|15211.2|15207.2|15209.2|15205.2|8
1620097800000|2021-05-04 03:10:00|15208.7|15204.7|15206.7|15202.7|15209.2|15205.2|15206.7|15202.7|8
1620098100000|2021-05-04 03:15:00|15206.2|15202.2|15202.7|15198.7|15206.7|15202.7|15202.2|15198.2|2
1620098400000|2021-05-04 03:20:00|15204.2|15200.2|15203.2|15199.2|15204.2|15200.2|15201.2|15197.2|13
1620098700000|2021-05-04 03:25:00|15203.7|15199.7|15210.2|15206.2|15210.2|15206.2|15203.7|15199.7|5
1620099000000|2021-05-04 03:30:00|15209.7|15205.7|15210.7|15206.7|15210.7|15206.7|15209.2|15205.2|0
1620099300000|2021-05-04 03:35:00|15211.2|15207.2|15213.2|15209.2|15213.7|15209.7|15210.2|15206.2|5
1620099600000|2021-05-04 03:40:00|15213.7|15209.7|15216.7|15212.7|15217.7|15213.7|15213.2|15209.2|5
1620099900000|2021-05-04 03:45:00|15216.2|15212.2|15214.7|15210.7|15217.7|15213.7|15214.7|15210.7|7
1620100200000|2021-05-04 03:50:00|15214.2|15210.2|15214.7|15210.7|15216.7|15212.7|15213.2|15209.2|13
1620100500000|2021-05-04 03:55:00|15214.2|15210.2|15211.7|15207.7|15214.2|15210.2|15210.7|15206.7|24
1620100800000|2021-05-04 04:00:00|15211.2|15207.2|15212.2|15208.2|15212.7|15208.7|15210.2|15206.2|6
1620101100000|2021-05-04 04:05:00|15211.7|15207.7|15211.7|15207.7|15212.2|15208.2|15208.7|15204.7|8
1620101400000|2021-05-04 04:10:00|15212.2|15208.2|15212.7|15208.7|15214.7|15210.7|15212.2|15208.2|5
1620101700000|2021-05-04 04:15:00|15211.7|15207.7|15211.2|15207.2|15211.7|15207.7|15210.2|15206.2|6
1620102000000|2021-05-04 04:20:00|15210.7|15206.7|15211.2|15207.2|15211.2|15207.2|15210.7|15206.7|2
1620102300000|2021-05-04 04:25:00|15210.7|15206.7|15209.2|15205.2|15210.7|15206.7|15208.2|15204.2|3
1620102600000|2021-05-04 04:30:00|15209.7|15205.7|15212.7|15208.7|15213.7|15209.7|15209.7|15205.7|9
1620102900000|2021-05-04 04:35:00|15212.2|15208.2|15208.2|15204.2|15212.7|15208.7|15208.2|15204.2|5
1620103200000|2021-05-04 04:40:00|15207.7|15203.7|15209.7|15205.7|15210.2|15206.2|15207.7|15203.7|10
1620103500000|2021-05-04 04:45:00|15209.2|15205.2|15213.2|15209.2|15213.2|15209.2|15209.2|15205.2|1
1620103800000|2021-05-04 04:50:00|15212.7|15208.7|15209.7|15205.7|15212.7|15208.7|15209.7|15205.7|0
1620104100000|2021-05-04 04:55:00|15210.2|15206.2|15211.2|15207.2|15211.2|15207.2|15209.7|15205.7|0
1620104400000|2021-05-04 05:00:00|15211.7|15207.7|15211.2|15207.2|15213.7|15209.7|15209.7|15205.7|4
1620104700000|2021-05-04 05:05:00|15211.7|15207.7|15213.7|15209.7|15215.7|15211.7|15211.7|15207.7|8
1620105000000|2021-05-04 05:10:00|15213.2|15209.2|15206.7|15202.7|15213.2|15209.2|15204.7|15200.7|30
1620105300000|2021-05-04 05:15:00|15206.2|15202.2|15208.7|15204.7|15208.7|15204.7|15205.2|15201.2|8
1620105600000|2021-05-04 05:20:00|15209.2|15205.2|15207.7|15203.7|15209.7|15205.7|15207.7|15203.7|3
1620105900000|2021-05-04 05:25:00|15207.2|15203.2|15209.7|15205.7|15210.2|15206.2|15204.7|15200.7|17
1620106200000|2021-05-04 05:30:00|15211.2|15207.2|15207.7|15203.7|15211.7|15207.7|15207.7|15203.7|17
1620106500000|2021-05-04 05:35:00|15208.2|15204.2|15209.7|15205.7|15212.2|15208.2|15207.2|15203.2|21
1620106800000|2021-05-04 05:40:00|15210.7|15206.7|15222.7|15218.7|15223.2|15219.2|15210.7|15206.7|35
1620107100000|2021-05-04 05:45:00|15221.7|15217.7|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|25
1620107400000|2021-05-04 05:50:00|15222.7|15218.7|15225.7|15221.7|15226.2|15222.2|15222.7|15218.7|27
1620107700000|2021-05-04 05:55:00|15226.2|15222.2|15228.7|15224.7|15228.7|15224.7|15225.2|15221.2|37
1620108000000|2021-05-04 06:00:00|15227.7|15225.7|15235.7|15233.7|15238.7|15236.7|15220.7|15218.7|206
1620108300000|2021-05-04 06:05:00|15236.2|15234.2|15244.2|15242.2|15246.2|15244.2|15235.7|15233.7|201
1620108600000|2021-05-04 06:10:00|15244.7|15242.7|15234.2|15232.2|15245.2|15243.2|15233.2|15231.2|144
1620108900000|2021-05-04 06:15:00|15233.7|15231.7|15227.7|15225.7|15234.7|15232.7|15227.7|15225.7|132
1620109200000|2021-05-04 06:20:00|15227.2|15225.2|15222.7|15220.7|15228.7|15226.7|15220.7|15218.7|168
1620109500000|2021-05-04 06:25:00|15223.2|15221.2|15228.7|15226.7|15229.7|15227.7|15220.2|15218.2|102
1620109800000|2021-05-04 06:30:00|15229.2|15227.2|15229.2|15227.2|15232.2|15230.2|15224.7|15222.7|91
1620110100000|2021-05-04 06:35:00|15229.7|15227.7|15231.2|15229.2|15232.7|15230.7|15229.7|15227.7|50
1620110400000|2021-05-04 06:40:00|15230.2|15228.2|15224.2|15222.2|15230.7|15228.7|15218.7|15216.7|139
1620110700000|2021-05-04 06:45:00|15224.7|15222.7|15224.2|15222.2|15227.2|15225.2|15222.2|15220.2|60
1620111000000|2021-05-04 06:50:00|15223.7|15221.7|15224.7|15222.7|15226.2|15224.2|15223.2|15221.2|35
1620111300000|2021-05-04 06:55:00|15224.2|15222.2|15238.2|15236.2|15238.2|15236.2|15223.2|15221.2|187
1620111600000|2021-05-04 07:00:00|15237.8|15236.6|15236.8|15235.6|15261.8|15260.6|15234.8|15233.6|1941
1620111900000|2021-05-04 07:05:00|15236.3|15235.1|15246.3|15245.1|15251.3|15250.1|15226.3|15225.1|839
1620112200000|2021-05-04 07:10:00|15246.8|15245.6|15257.3|15256.1|15259.3|15258.1|15235.3|15234.1|722
1620112500000|2021-05-04 07:15:00|15256.8|15255.6|15239.3|15238.1|15265.3|15264.1|15238.8|15237.6|749
1620112800000|2021-05-04 07:20:00|15239.8|15238.6|15220.8|15219.6|15244.3|15243.1|15213.3|15212.1|767
1620113100000|2021-05-04 07:25:00|15221.3|15220.1|15215.8|15214.6|15226.3|15225.1|15201.8|15200.6|861
1620113400000|2021-05-04 07:30:00|15215.3|15214.1|15188.3|15187.1|15215.3|15214.1|15188.3|15187.1|810
1620113700000|2021-05-04 07:35:00|15187.8|15186.6|15174.8|15173.6|15190.3|15189.1|15168.8|15167.6|866
1620114000000|2021-05-04 07:40:00|15173.9|15172.7|15161.9|15160.7|15173.9|15172.7|15153.4|15152.2|806
1620114300000|2021-05-04 07:45:00|15160.9|15159.7|15167.9|15166.7|15168.4|15167.2|15148.4|15147.2|1262
1620114600000|2021-05-04 07:50:00|15168.4|15167.2|15180.4|15179.2|15180.9|15179.7|15163.9|15162.7|992
1620114900000|2021-05-04 07:55:00|15179.9|15178.7|15176.4|15175.2|15180.4|15179.2|15170.9|15169.7|404
1620115200000|2021-05-04 08:00:00|15176.9|15175.7|15167.9|15166.7|15177.9|15176.7|15152.9|15151.7|734
1620115500000|2021-05-04 08:05:00|15167.4|15166.2|15168.4|15167.2|15174.9|15173.7|15163.9|15162.7|261
1620115800000|2021-05-04 08:10:00|15168.9|15167.7|15156.9|15155.7|15170.9|15169.7|15152.9|15151.7|358
1620116100000|2021-05-04 08:15:00|15156.4|15155.2|15156.9|15155.7|15159.4|15158.2|15144.9|15143.7|513
1620116400000|2021-05-04 08:20:00|15156.4|15155.2|15176.9|15175.7|15178.9|15177.7|15153.4|15152.2|471
1620116700000|2021-05-04 08:25:00|15177.4|15176.2|15164.9|15163.7|15177.9|15176.7|15161.4|15160.2|351
1620117000000|2021-05-04 08:30:00|15163.9|15162.7|15137.9|15136.7|15163.9|15162.7|15137.9|15136.7|611
1620117300000|2021-05-04 08:35:00|15137.4|15136.2|15136.9|15135.7|15142.9|15141.7|15122.9|15121.7|802
1620117600000|2021-05-04 08:40:00|15136.4|15135.2|15139.4|15138.2|15141.9|15140.7|15127.9|15126.7|513
1620117900000|2021-05-04 08:45:00|15138.9|15137.7|15143.4|15142.2|15150.9|15149.7|15138.9|15137.7|526
1620118200000|2021-05-04 08:50:00|15143.9|15142.7|15148.9|15147.7|15150.9|15149.7|15142.4|15141.2|323
1620118500000|2021-05-04 08:55:00|15149.4|15148.2|15149.9|15148.7|15155.9|15154.7|15145.9|15144.7|273
1620118800000|2021-05-04 09:00:00|15148.9|15147.7|15133.9|15132.7|15151.4|15150.2|15133.4|15132.2|347
1620119100000|2021-05-04 09:05:00|15133.4|15132.2|15136.9|15135.7|15142.4|15141.2|15128.9|15127.7|331
1620119400000|2021-05-04 09:10:00|15136.4|15135.2|15137.4|15136.2|15141.4|15140.2|15130.9|15129.7|286
1620119700000|2021-05-04 09:15:00|15136.9|15135.7|15126.4|15125.2|15136.9|15135.7|15121.9|15120.7|375
1620120000000|2021-05-04 09:20:00|15125.9|15124.7|15131.4|15130.2|15131.4|15130.2|15119.4|15118.2|332
1620120300000|2021-05-04 09:25:00|15130.9|15129.7|15127.9|15126.7|15130.9|15129.7|15122.9|15121.7|287
1620120600000|2021-05-04 09:30:00|15126.9|15125.7|15132.4|15131.2|15136.9|15135.7|15125.9|15124.7|359
1620120900000|2021-05-04 09:35:00|15132.9|15131.7|15143.9|15142.7|15145.9|15144.7|15130.9|15129.7|321
1620121200000|2021-05-04 09:40:00|15143.4|15142.2|15154.4|15153.2|15157.9|15156.7|15142.9|15141.7|459
1620121500000|2021-05-04 09:45:00|15153.9|15152.7|15156.9|15155.7|15163.4|15162.2|15146.9|15145.7|334
1620121800000|2021-05-04 09:50:00|15157.4|15156.2|15163.4|15162.2|15167.9|15166.7|15157.4|15156.2|370
1620122100000|2021-05-04 09:55:00|15163.9|15162.7|15157.9|15156.7|15166.4|15165.2|15154.9|15153.7|291
1620122400000|2021-05-04 10:00:00|15158.4|15157.2|15168.9|15167.7|15169.9|15168.7|15158.4|15157.2|299
1620122700000|2021-05-04 10:05:00|15169.4|15168.2|15179.4|15178.2|15180.9|15179.7|15166.4|15165.2|458
1620123000000|2021-05-04 10:10:00|15178.9|15177.7|15188.4|15187.2|15188.9|15187.7|15178.9|15177.7|448
1620123300000|2021-05-04 10:15:00|15187.9|15186.7|15192.4|15191.2|15203.4|15202.2|15187.9|15186.7|859
1620123600000|2021-05-04 10:20:00|15191.9|15190.7|15192.9|15191.7|15199.9|15198.7|15186.9|15185.7|494
1620123900000|2021-05-04 10:25:00|15193.4|15192.2|15198.9|15197.7|15199.9|15198.7|15188.4|15187.2|281
1620124200000|2021-05-04 10:30:00|15199.9|15198.7|15200.9|15199.7|15203.9|15202.7|15195.4|15194.2|289
1620124500000|2021-05-04 10:35:00|15201.9|15200.7|15194.9|15193.7|15204.9|15203.7|15194.4|15193.2|229
1620124800000|2021-05-04 10:40:00|15194.4|15193.2|15179.9|15178.7|15195.9|15194.7|15177.4|15176.2|536
1620125100000|2021-05-04 10:45:00|15180.4|15179.2|15185.4|15184.2|15186.9|15185.7|15178.9|15177.7|284
1620125400000|2021-05-04 10:50:00|15185.9|15184.7|15194.4|15193.2|15200.4|15199.2|15185.4|15184.2|212
1620125700000|2021-05-04 10:55:00|15194.9|15193.7|15210.9|15209.7|15213.4|15212.2|15194.9|15193.7|442
1620126000000|2021-05-04 11:00:00|15211.4|15210.2|15218.4|15217.2|15220.9|15219.7|15208.9|15207.7|400
1620126300000|2021-05-04 11:05:00|15218.9|15217.7|15214.9|15213.7|15220.4|15219.2|15214.4|15213.2|181
1620126600000|2021-05-04 11:10:00|15215.4|15214.2|15217.9|15216.7|15224.4|15223.2|15214.9|15213.7|327
1620126900000|2021-05-04 11:15:00|15218.4|15217.2|15218.9|15217.7|15219.9|15218.7|15214.9|15213.7|228
1620127200000|2021-05-04 11:20:00|15218.4|15217.2|15204.9|15203.7|15220.9|15219.7|15204.9|15203.7|393
1620127500000|2021-05-04 11:25:00|15205.4|15204.2|15201.9|15200.7|15208.9|15207.7|15196.9|15195.7|415
1620127800000|2021-05-04 11:30:00|15202.4|15201.2|15171.4|15170.2|15202.9|15201.7|15169.9|15168.7|570
1620128100000|2021-05-04 11:35:00|15171.9|15170.7|15135.4|15134.2|15172.9|15171.7|15135.4|15134.2|758
1620128400000|2021-05-04 11:40:00|15135.9|15134.7|15087.5|15086.3|15136.4|15135.2|15043.4|15042.2|4302
1620128700000|2021-05-04 11:45:00|15088.5|15087.3|15081|15079.8|15090|15088.8|15058|15056.8|2078
1620129000000|2021-05-04 11:50:00|15081.5|15080.3|15093.5|15092.3|15109|15107.8|15060.5|15059.3|1620
1620129300000|2021-05-04 11:55:00|15093|15091.8|15067.5|15066.3|15093.5|15092.3|15067|15065.8|877
1620129600000|2021-05-04 12:00:00|15067|15065.8|15063|15061.8|15071|15069.8|15050.5|15049.3|839
1620129900000|2021-05-04 12:05:00|15062|15060.8|15053|15051.8|15073|15071.8|15043|15041.8|872
1620130200000|2021-05-04 12:10:00|15052.5|15051.3|15026.5|15025.3|15053.5|15052.3|15019|15017.8|1446
1620130500000|2021-05-04 12:15:00|15026|15024.8|15018|15016.8|15032|15030.8|15007|15005.8|1196
1620130800000|2021-05-04 12:20:00|15017.5|15016.3|15007.5|15006.3|15020|15018.8|14994|14992.8|1247
1620131100000|2021-05-04 12:25:00|15007|15005.8|15006|15004.8|15008|15006.8|14982.5|14981.3|1015
1620131400000|2021-05-04 12:30:00|15004.5|15003.3|15028.5|15027.3|15029|15027.8|14992.5|14991.3|1450
1620131700000|2021-05-04 12:35:00|15028|15026.8|15020.5|15019.3|15028.5|15027.3|15004|15002.8|781
1620132000000|2021-05-04 12:40:00|15021|15019.8|15001|14999.8|15021|15019.8|14995|14993.8|549
1620132300000|2021-05-04 12:45:00|15000.5|14999.3|15018|15016.8|15019|15017.8|14988|14986.8|874
1620132600000|2021-05-04 12:50:00|15016.5|15015.3|15009|15007.8|15019|15017.8|15002|15000.8|567
1620132900000|2021-05-04 12:55:00|15008.5|15007.3|14999.5|14998.3|15009.5|15008.3|14997|14995.8|367
1620133200000|2021-05-04 13:00:00|15000|14998.8|14984|14982.8|15002.5|15001.3|14980|14978.8|745
1620133500000|2021-05-04 13:05:00|14984.5|14983.3|14965|14963.8|14985|14983.8|14952|14950.8|1283
1620133800000|2021-05-04 13:10:00|14965.5|14964.3|14981|14979.8|14981|14979.8|14963.5|14962.3|791
1620134100000|2021-05-04 13:15:00|14980.5|14979.3|14974|14972.8|14983.5|14982.3|14972|14970.8|449
1620134400000|2021-05-04 13:20:00|14972|14970.8|14957.5|14956.3|14974.5|14973.3|14954.5|14953.3|493
1620134700000|2021-05-04 13:25:00|14958|14956.8|15001.5|15000.3|15002|15000.8|14956|14954.8|936
1620135000000|2021-05-04 13:30:00|15001|14999.8|15027.5|15026.3|15038|15036.8|14999|14997.8|2388
1620135300000|2021-05-04 13:35:00|15027|15025.8|15029.5|15028.3|15049|15047.8|15026.5|15025.3|1218
1620135600000|2021-05-04 13:40:00|15030|15028.8|14986|14984.8|15032|15030.8|14986|14984.8|1026
1620135900000|2021-05-04 13:45:00|14985.5|14984.3|14943|14941.8|14987.5|14986.3|14937.5|14936.3|1550
1620136200000|2021-05-04 13:50:00|14944|14942.8|14924.5|14923.3|14944|14942.8|14915|14913.8|1718
1620136500000|2021-05-04 13:55:00|14925|14923.8|14925.5|14924.3|14932|14930.8|14907.5|14906.3|1174
1620136800000|2021-05-04 14:00:00|14925|14923.8|14898|14896.8|14925.5|14924.3|14893|14891.8|1695
1620137100000|2021-05-04 14:05:00|14897.5|14896.3|14913.5|14912.3|14924.5|14923.3|14885.5|14884.3|1343
1620137400000|2021-05-04 14:10:00|14914.4|14913.2|14891.4|14890.2|14914.9|14913.7|14883.4|14882.2|1165
1620137700000|2021-05-04 14:15:00|14890.9|14889.7|14930.4|14929.2|14934.9|14933.7|14872.4|14871.2|1791
1620138000000|2021-05-04 14:20:00|14929.9|14928.7|14912.4|14911.2|14930.4|14929.2|14907.9|14906.7|929
1620138300000|2021-05-04 14:25:00|14911.9|14910.7|14907.4|14906.2|14926.4|14925.2|14906.4|14905.2|916
1620138600000|2021-05-04 14:30:00|14908.4|14907.2|14886.4|14885.2|14909.4|14908.2|14882.9|14881.7|814
1620138900000|2021-05-04 14:35:00|14887.4|14886.2|14919.4|14918.2|14919.9|14918.7|14881.9|14880.7|675
1620139200000|2021-05-04 14:40:00|14919.9|14918.7|14910.4|14909.2|14925.9|14924.7|14907.4|14906.2|642
1620139500000|2021-05-04 14:45:00|14909.9|14908.7|14890.4|14889.2|14915.9|14914.7|14880.4|14879.2|619
1620139800000|2021-05-04 14:50:00|14889.9|14888.7|14876.9|14875.7|14889.9|14888.7|14860.9|14859.7|1039
1620140100000|2021-05-04 14:55:00|14876.4|14875.2|14868.4|14867.2|14884.9|14883.7|14865.9|14864.7|558
1620140400000|2021-05-04 15:00:00|14867.9|14866.7|14890.4|14889.2|14892.9|14891.7|14854.9|14853.7|1103
1620140700000|2021-05-04 15:05:00|14890.9|14889.7|14888.4|14887.2|14893.9|14892.7|14872.4|14871.2|673
1620141000000|2021-05-04 15:10:00|14887.9|14886.7|14853.9|14852.7|14887.9|14886.7|14846.9|14845.7|1359
1620141300000|2021-05-04 15:15:00|14854.4|14853.2|14870.9|14869.7|14871.4|14870.2|14850.9|14849.7|812
1620141600000|2021-05-04 15:20:00|14871.4|14870.2|14857.4|14856.2|14873.4|14872.2|14857.4|14856.2|776
1620141900000|2021-05-04 15:25:00|14856.9|14855.7|14852.9|14851.7|14859.9|14858.7|14843.9|14842.7|2094
1620142200000|2021-05-04 15:30:00|14853.9|14852.7|14861.3|14859.3|14877.3|14875.3|14853.9|14852.3|1845
1620142500000|2021-05-04 15:35:00|14862.3|14860.3|14871.3|14869.3|14871.3|14869.3|14859.3|14857.3|696
1620142800000|2021-05-04 15:40:00|14870.8|14868.8|14857.3|14855.3|14871.3|14869.3|14854.8|14852.8|544
1620143100000|2021-05-04 15:45:00|14857.8|14855.8|14840.3|14838.3|14860.3|14858.3|14836.3|14834.3|485
1620143400000|2021-05-04 15:50:00|14840.8|14838.8|14841.8|14839.8|14845.3|14843.3|14830.3|14828.3|822
1620143700000|2021-05-04 15:55:00|14841.3|14839.3|14846.3|14844.3|14847.8|14845.8|14835.3|14833.3|240
1620144000000|2021-05-04 16:00:00|14846.8|14844.8|14861.8|14859.8|14865.3|14863.3|14841.8|14839.8|353
1620144300000|2021-05-04 16:05:00|14861.3|14859.3|14870.8|14868.8|14872.8|14870.8|14856.3|14854.3|408
1620144600000|2021-05-04 16:10:00|14870.3|14868.3|14879.8|14877.8|14881.8|14879.8|14870.3|14868.3|239
1620144900000|2021-05-04 16:15:00|14880.3|14878.3|14882.8|14880.8|14883.8|14881.8|14877.3|14875.3|204
1620145200000|2021-05-04 16:20:00|14883.3|14881.3|14873.3|14871.3|14887.3|14885.3|14872.3|14870.3|249
1620145500000|2021-05-04 16:25:00|14872.8|14870.8|14871.3|14869.3|14882.8|14880.8|14868.3|14866.3|424
1620145800000|2021-05-04 16:30:00|14870.8|14868.8|14862.3|14860.3|14875.8|14873.8|14860.8|14858.8|144
1620146100000|2021-05-04 16:35:00|14862.8|14860.8|14865.8|14863.8|14875.8|14873.8|14861.8|14859.8|169
1620146400000|2021-05-04 16:40:00|14866.3|14864.3|14851.8|14849.8|14866.3|14864.3|14851.3|14849.3|158
1620146700000|2021-05-04 16:45:00|14852.3|14850.3|14856.8|14854.8|14860.8|14858.8|14847.3|14845.3|145
1620147000000|2021-05-04 16:50:00|14856.3|14854.3|14864.8|14862.8|14869.8|14867.8|14855.8|14853.8|188
1620147300000|2021-05-04 16:55:00|14864.3|14862.3|14860.3|14858.3|14866.3|14864.3|14860.3|14858.3|105
1620147600000|2021-05-04 17:00:00|14859.8|14857.8|14871.3|14869.3|14876.3|14874.3|14853.3|14851.3|190
1620147900000|2021-05-04 17:05:00|14870.8|14868.8|14871.3|14869.3|14876.3|14874.3|14863.3|14861.3|97
1620148200000|2021-05-04 17:10:00|14870.8|14868.8|14887.3|14885.3|14887.8|14885.8|14870.3|14868.3|153
1620148500000|2021-05-04 17:15:00|14886.8|14884.8|14882.8|14880.8|14890.3|14888.3|14875.8|14873.8|195
1620148800000|2021-05-04 17:20:00|14882.3|14880.3|14887.3|14885.3|14892.8|14890.8|14881.8|14879.8|163
1620149100000|2021-05-04 17:25:00|14887.8|14885.8|14897.8|14895.8|14899.3|14897.3|14885.8|14883.8|259
1620149400000|2021-05-04 17:30:00|14898.3|14896.3|14895.3|14893.3|14898.8|14896.8|14888.3|14886.3|151
1620149700000|2021-05-04 17:35:00|14895.8|14893.8|14903.3|14901.3|14903.3|14901.3|14894.8|14892.8|123
1620150000000|2021-05-04 17:40:00|14902.8|14900.8|14893.3|14891.3|14903.3|14901.3|14889.8|14887.8|107
1620150300000|2021-05-04 17:45:00|14892.8|14890.8|14885.8|14883.8|14898.8|14896.8|14880.3|14878.3|301
1620150600000|2021-05-04 17:50:00|14885.3|14883.3|14880.3|14878.3|14887.3|14885.3|14877.3|14875.3|62
1620150900000|2021-05-04 17:55:00|14880.8|14878.8|14889.8|14887.8|14891.8|14889.8|14879.3|14877.3|106
1620151200000|2021-05-04 18:00:00|14890.3|14888.3|14894.8|14892.8|14894.8|14892.8|14884.3|14882.3|71
1620151500000|2021-05-04 18:05:00|14895.3|14893.3|14898.8|14896.8|14899.8|14897.8|14890.8|14888.8|103
1620151800000|2021-05-04 18:10:00|14899.3|14897.3|14911.3|14909.3|14911.3|14909.3|14896.3|14894.3|118
1620152100000|2021-05-04 18:15:00|14912.3|14910.3|14901.8|14899.8|14912.3|14910.3|14901.8|14899.8|123
1620152400000|2021-05-04 18:20:00|14902.3|14900.3|14899.3|14897.3|14903.8|14901.8|14896.8|14894.8|107
1620152700000|2021-05-04 18:25:00|14898.8|14896.8|14893.8|14891.8|14900.3|14898.3|14887.8|14885.8|90
1620153000000|2021-05-04 18:30:00|14894.3|14892.3|14901.3|14899.3|14901.3|14899.3|14891.8|14889.8|76
1620153300000|2021-05-04 18:35:00|14902.8|14900.8|14905.8|14903.8|14909.3|14907.3|14901.3|14899.3|96
1620153600000|2021-05-04 18:40:00|14906.3|14904.3|14906.8|14904.8|14909.8|14907.8|14901.3|14899.3|58
1620153900000|2021-05-04 18:45:00|14905.8|14903.8|14906.8|14904.8|14912.3|14910.3|14905.8|14903.8|114
1620154200000|2021-05-04 18:50:00|14907.3|14905.3|14905.3|14903.3|14909.8|14907.8|14904.8|14902.8|76
1620154500000|2021-05-04 18:55:00|14905.8|14903.8|14904.8|14902.8|14910.3|14908.3|14903.3|14901.3|76
1620154800000|2021-05-04 19:00:00|14904.3|14902.3|14901.8|14899.8|14904.8|14902.8|14890.3|14888.3|217
1620155100000|2021-05-04 19:05:00|14901.3|14899.3|14900.8|14898.8|14902.8|14900.8|14895.3|14893.3|160
1620155400000|2021-05-04 19:10:00|14901.3|14899.3|14901.8|14899.8|14907.3|14905.3|14899.3|14897.3|90
1620155700000|2021-05-04 19:15:00|14901.3|14899.3|14897.8|14895.8|14904.8|14902.8|14896.3|14894.3|93
1620156000000|2021-05-04 19:20:00|14897.3|14895.3|14893.8|14891.8|14898.8|14896.8|14893.3|14891.3|77
1620156300000|2021-05-04 19:25:00|14893.3|14891.3|14899.8|14897.8|14901.8|14899.8|14890.3|14888.3|90
1620156600000|2021-05-04 19:30:00|14899.3|14897.3|14904.8|14902.8|14905.8|14903.8|14893.8|14891.8|131
1620156900000|2021-05-04 19:35:00|14905.3|14903.3|14910.3|14908.3|14912.3|14910.3|14904.8|14902.8|115
1620157200000|2021-05-04 19:40:00|14909.3|14907.3|14898.8|14896.8|14910.3|14908.3|14898.3|14896.3|122
1620157500000|2021-05-04 19:45:00|14899.3|14897.3|14894.3|14892.3|14900.3|14898.3|14890.3|14888.3|164
1620157800000|2021-05-04 19:50:00|14894.8|14892.8|14906.8|14904.8|14912.8|14910.8|14894.8|14892.8|333
1620158100000|2021-05-04 19:55:00|14906.3|14904.3|14912.3|14910.3|14916.3|14914.3|14905.3|14903.3|425
1620158400000|2021-05-04 20:00:00|14917.8|14912.8|14910.4|14905.4|14923.2|14918.2|14903.7|14898.7|64
1620158700000|2021-05-04 20:05:00|14911.2|14906.2|14900.3|14895.3|14911.2|14906.2|14900.3|14895.3|0
1620159000000|2021-05-04 20:10:00|14899.5|14894.5|14899.5|14894.5|14903.5|14898.5|14899.3|14894.3|0
1620159300000|2021-05-04 20:15:00|14899.9|14894.9|14897.4|14892.4|14899.9|14894.9|14896.8|14891.8|0
1620159600000|2021-05-04 20:20:00|14897.7|14892.7|14898.6|14893.6|14898.6|14893.6|14897.3|14892.3|0
1620159900000|2021-05-04 20:25:00|14898.7|14893.7|14899.2|14894.2|14899.5|14894.5|14898.6|14893.6|0
1620160200000|2021-05-04 20:30:00|14899|14894|14899.5|14894.5|14901.9|14896.9|14892.3|14887.3|0
1620160500000|2021-05-04 20:35:00|14900.3|14895.3|14901.9|14896.9|14902|14897|14898.6|14893.6|0
1620160800000|2021-05-04 20:40:00|14901.1|14896.1|14903.7|14898.7|14905.5|14900.5|14901.1|14896.1|0
1620161100000|2021-05-04 20:45:00|14902.8|14897.8|14904.8|14899.8|14904.8|14899.8|14902.8|14897.8|0
1620161400000|2021-05-04 20:50:00|14904|14899|14906.5|14901.5|14906.5|14901.5|14904|14899|0
1620161700000|2021-05-04 20:55:00|14907.3|14902.3|14908.6|14903.6|14909.2|14904.2|14905.6|14900.6|0
1620162000000|2021-05-04 21:00:00|14908.3|14903.3|14908.9|14903.9|14911.7|14906.7|14908.2|14903.2|0
1620162300000|2021-05-04 21:05:00|14909|14904|14909.2|14904.2|14909.5|14904.5|14908.7|14903.7|0
1620162600000|2021-05-04 21:10:00|14909.1|14904.1|14908.8|14903.8|14909.2|14904.2|14908.8|14903.8|0
1620162900000|2021-05-04 21:15:00|14908.7|14903.7|14908.5|14903.5|14909|14904|14908.5|14903.5|0
1620163200000|2021-05-04 21:20:00|14908.4|14903.4|14908.3|14903.3|14908.7|14903.7|14908.3|14903.3|0
1620163500000|2021-05-04 21:25:00|14908.4|14903.4|14908.2|14903.2|14908.6|14903.6|14908.2|14903.2|0
1620163800000|2021-05-04 21:30:00|14908.3|14903.3|14908.8|14903.8|14909.6|14904.6|14908.3|14903.3|0
1620164100000|2021-05-04 21:35:00|14908.7|14903.7|14911.8|14906.8|14911.8|14906.8|14908.7|14903.7|0
1620164400000|2021-05-04 21:40:00|14912.2|14907.2|14910.6|14905.6|14912.2|14907.2|14908.6|14903.6|0
1620164700000|2021-05-04 21:45:00|14910.7|14905.7|14911.6|14906.6|14911.6|14906.6|14910.7|14905.7|0
1620165000000|2021-05-04 21:50:00|14911.4|14906.4|14910.5|14905.5|14912.1|14907.1|14910.5|14905.5|0
1620165300000|2021-05-04 21:55:00|14910.7|14905.7|14910.2|14905.2|14911.1|14906.1|14908.6|14903.6|0
1620165600000|2021-05-04 22:00:00|14910|14905|14904.9|14899.9|14912.4|14907.4|14902.5|14897.5|0
1620165900000|2021-05-04 22:05:00|14904.5|14899.5|14903.8|14898.8|14907.3|14902.3|14898.5|14893.5|0
1620166200000|2021-05-04 22:10:00|14904.6|14899.6|14904.6|14899.6|14906.2|14901.2|14903.6|14898.6|0
1620166500000|2021-05-04 22:15:00|14903.8|14898.8|14907.5|14902.5|14908.4|14903.4|14903.8|14898.8|0
1620166800000|2021-05-04 22:20:00|14907.9|14902.9|14905.1|14900.1|14908.4|14903.4|14905.1|14900.1|0
1620167100000|2021-05-04 22:25:00|14905.9|14900.9|14905.9|14900.9|14905.9|14900.9|14904.2|14899.2|0
1620167400000|2021-05-04 22:30:00|14905.5|14900.5|14902.7|14897.7|14905.9|14900.9|14902.7|14897.7|0
1620167700000|2021-05-04 22:35:00|14903.5|14898.5|14906|14901|14906|14901|14901.1|14896.1|0
1620168000000|2021-05-04 22:40:00|14905.6|14900.6|14910.8|14905.8|14911.6|14906.6|14904.4|14899.4|0
1620168300000|2021-05-04 22:45:00|14911.7|14906.7|14909.3|14904.3|14912.5|14907.5|14909.2|14904.2|0
1620168600000|2021-05-04 22:50:00|14909.6|14904.6|14910.8|14905.8|14910.8|14905.8|14908.4|14903.4|0
1620168900000|2021-05-04 22:55:00|14911.6|14906.6|14908.4|14903.4|14911.6|14906.6|14906.8|14901.8|0
1620169200000|2021-05-04 23:00:00|14909.2|14904.2|14905.1|14900.1|14910|14905|14905|14900|0
1620169500000|2021-05-04 23:05:00|14905.9|14900.9|14909.8|14904.8|14909.9|14904.9|14905.1|14900.1|0
1620169800000|2021-05-04 23:10:00|14908.2|14903.2|14909|14904|14911.5|14906.5|14907.4|14902.4|0
1620170100000|2021-05-04 23:15:00|14909.4|14904.4|14908.2|14903.2|14910.6|14905.6|14907.3|14902.3|0
1620170400000|2021-05-04 23:20:00|14907.7|14902.7|14908.9|14903.9|14909.7|14904.7|14907.3|14902.3|0
1620170700000|2021-05-04 23:25:00|14908.1|14903.1|14902.3|14897.3|14908.1|14903.1|14902.3|14897.3|0
1620171000000|2021-05-04 23:30:00|14902.7|14897.7|14905|14900|14905.8|14900.8|14902.7|14897.7|0
1620171300000|2021-05-04 23:35:00|14905.1|14900.1|14903|14898|14905.1|14900.1|14902.6|14897.6|0
1620171600000|2021-05-04 23:40:00|14902.6|14897.6|14906.7|14901.7|14907.5|14902.5|14902.6|14897.6|0
1620171900000|2021-05-04 23:45:00|14907.1|14902.1|14906.7|14901.7|14907.5|14902.5|14905.9|14900.9|0
1620172200000|2021-05-04 23:50:00|14908.2|14903.2|14908.2|14903.2|14910.6|14905.6|14907.4|14902.4|0
1620172500000|2021-05-04 23:55:00|14908.1|14903.1|14912|14907|14913.8|14908.8|14908.1|14903.1|0
1620172800000|2021-05-05 00:00:00|14912.8|14907.8|14932.1|14927.1|14934.9|14929.9|14910.3|14905.3|0
1620173100000|2021-05-05 00:05:00|14932.5|14927.5|14927.6|14922.6|14934|14929|14927.6|14922.6|0
1620173400000|2021-05-05 00:10:00|14928.4|14923.4|14930.4|14925.4|14933.2|14928.2|14928.4|14923.4|0
1620173700000|2021-05-05 00:15:00|14929.4|14924.4|14937.3|14933.3|14949.3|14945.3|14922.2|14917.2|126
1620174000000|2021-05-05 00:20:00|14938.3|14934.3|14940.3|14936.3|14940.8|14936.8|14932.3|14928.3|38
1620174300000|2021-05-05 00:25:00|14940.8|14936.8|14943.3|14939.3|14944.8|14940.8|14939.3|14935.3|8
1620174600000|2021-05-05 00:30:00|14942.8|14938.8|14942.3|14938.3|14952.3|14948.3|14941.3|14937.3|38
1620174900000|2021-05-05 00:35:00|14944.8|14940.8|14948.8|14944.8|14949.3|14945.3|14944.8|14940.8|21
1620175200000|2021-05-05 00:40:00|14949.3|14945.3|14949.8|14945.8|14950.8|14946.8|14947.3|14943.3|12
1620175500000|2021-05-05 00:45:00|14950.3|14946.3|14954.3|14950.3|14955.8|14951.8|14949.8|14945.8|17
1620175800000|2021-05-05 00:50:00|14955.8|14951.8|14964.8|14960.8|14964.8|14960.8|14955.8|14951.8|21
1620176100000|2021-05-05 00:55:00|14966.3|14962.3|14952.3|14948.3|14970.8|14966.8|14952.3|14948.3|69
1620176400000|2021-05-05 01:00:00|14955.8|14951.8|14958.8|14954.8|14960.3|14956.3|14955.8|14951.8|24
1620176700000|2021-05-05 01:05:00|14959.3|14955.3|14963.8|14959.8|14963.8|14959.8|14957.3|14953.3|17
1620177000000|2021-05-05 01:10:00|14963.3|14959.3|14965.3|14961.3|14969.3|14965.3|14963.3|14959.3|10
1620177300000|2021-05-05 01:15:00|14965.8|14961.8|14967.8|14963.8|14970.3|14966.3|14965.8|14961.8|13
1620177600000|2021-05-05 01:20:00|14968.8|14964.8|14967.8|14963.8|14970.8|14966.8|14967.8|14963.8|6
1620177900000|2021-05-05 01:25:00|14968.3|14964.3|14966.3|14962.3|14968.3|14964.3|14965.8|14961.8|6
1620178200000|2021-05-05 01:30:00|14965.8|14961.8|14961.8|14957.8|14965.8|14961.8|14959.8|14955.8|13
1620178500000|2021-05-05 01:35:00|14960.8|14956.8|14956.3|14952.3|14962.8|14958.8|14955.3|14951.3|11
1620178800000|2021-05-05 01:40:00|14956.8|14952.8|14964.3|14960.3|14964.3|14960.3|14956.3|14952.3|5
1620179100000|2021-05-05 01:45:00|14964.8|14960.8|14966.3|14962.3|14967.3|14963.3|14964.8|14960.8|1
1620179400000|2021-05-05 01:50:00|14966.8|14962.8|14977.3|14973.3|14978.3|14974.3|14966.3|14962.3|29
1620179700000|2021-05-05 01:55:00|14976.8|14972.8|14972.8|14968.8|14977.3|14973.3|14972.8|14968.8|37
1620180000000|2021-05-05 02:00:00|14973.3|14969.3|14974.8|14970.8|14977.3|14973.3|14971.8|14967.8|17
1620180300000|2021-05-05 02:05:00|14974.3|14970.3|14973.8|14969.8|14975.3|14971.3|14972.3|14968.3|17
1620180600000|2021-05-05 02:10:00|14974.3|14970.3|14975.3|14971.3|14975.3|14971.3|14973.3|14969.3|12
1620180900000|2021-05-05 02:15:00|14975.8|14971.8|14974.8|14970.8|14979.3|14975.3|14974.8|14970.8|15
1620181200000|2021-05-05 02:20:00|14974.3|14970.3|14974.3|14970.3|14974.3|14970.3|14973.8|14969.8|18
1620181500000|2021-05-05 02:25:00|14973.3|14969.3|14965.8|14961.8|14973.3|14969.3|14965.8|14961.8|13
1620181800000|2021-05-05 02:30:00|14966.3|14962.3|14965.3|14961.3|14967.8|14963.8|14964.3|14960.3|21
1620182100000|2021-05-05 02:35:00|14964.8|14960.8|14956.3|14952.3|14966.8|14962.8|14956.3|14952.3|31
1620182400000|2021-05-05 02:40:00|14956.8|14952.8|14952.8|14948.8|14959.3|14955.3|14952.8|14948.8|18
1620182700000|2021-05-05 02:45:00|14952.3|14948.3|14947.8|14943.8|14954.8|14950.8|14947.8|14943.8|43
1620183000000|2021-05-05 02:50:00|14948.3|14944.3|14959.3|14955.3|14959.3|14955.3|14947.8|14943.8|9
1620183300000|2021-05-05 02:55:00|14958.8|14954.8|14959.3|14955.3|14959.8|14955.8|14953.8|14949.8|9
1620183600000|2021-05-05 03:00:00|14959.8|14955.8|14959.3|14955.3|14963.3|14959.3|14958.8|14954.8|12
1620183900000|2021-05-05 03:05:00|14959.8|14955.8|14955.3|14951.3|14960.3|14956.3|14955.3|14951.3|1
1620184200000|2021-05-05 03:10:00|14955.8|14951.8|14953.8|14949.8|14958.3|14954.3|14951.3|14947.3|15
1620184500000|2021-05-05 03:15:00|14954.8|14950.8|14955.3|14951.3|14955.3|14951.3|14954.8|14950.8|1
1620184800000|2021-05-05 03:20:00|14954.8|14950.8|14959.3|14955.3|14961.8|14957.8|14954.8|14950.8|21
1620185100000|2021-05-05 03:25:00|14959.8|14955.8|14959.3|14955.3|14961.8|14957.8|14959.3|14955.3|2
1620185400000|2021-05-05 03:30:00|14959.8|14955.8|14958.8|14954.8|14959.8|14955.8|14958.8|14954.8|2
1620185700000|2021-05-05 03:35:00|14959.3|14955.3|14959.3|14955.3|14960.3|14956.3|14958.3|14954.3|4
1620186000000|2021-05-05 03:40:00|14958.8|14954.8|14958.8|14954.8|14959.8|14955.8|14957.8|14953.8|0
1620186300000|2021-05-05 03:45:00|14958.3|14954.3|14957.8|14953.8|14958.8|14954.8|14957.8|14953.8|0
1620186600000|2021-05-05 03:50:00|14958.3|14954.3|14956.8|14952.8|14958.3|14954.3|14955.8|14951.8|2
1620186900000|2021-05-05 03:55:00|14956.3|14952.3|14956.3|14952.3|14956.8|14952.8|14955.3|14951.3|0
1620187200000|2021-05-05 04:00:00|14955.8|14951.8|14955.8|14951.8|14955.8|14951.8|14955.8|14951.8|0
1620187500000|2021-05-05 04:05:00|14955.3|14951.3|14956.3|14952.3|14956.3|14952.3|14955.3|14951.3|1
1620187800000|2021-05-05 04:10:00|14956.8|14952.8|14958.3|14954.3|14958.8|14954.8|14956.8|14952.8|3
1620188100000|2021-05-05 04:15:00|14958.8|14954.8|14956.3|14952.3|14958.8|14954.8|14956.3|14952.3|1
1620188400000|2021-05-05 04:20:00|14955.8|14951.8|14953.3|14949.3|14956.3|14952.3|14953.3|14949.3|2
1620188700000|2021-05-05 04:25:00|14953.8|14949.8|14954.8|14950.8|14954.8|14950.8|14953.8|14949.8|2
1620189000000|2021-05-05 04:30:00|14955.3|14951.3|14959.8|14955.8|14959.8|14955.8|14955.3|14951.3|7
1620189300000|2021-05-05 04:35:00|14960.3|14956.3|14964.8|14960.8|14964.8|14960.8|14960.3|14956.3|27
1620189600000|2021-05-05 04:40:00|14965.8|14961.8|14969.3|14965.3|14972.3|14968.3|14965.8|14961.8|28
1620189900000|2021-05-05 04:45:00|14969.8|14965.8|14963.3|14959.3|14974.3|14970.3|14962.3|14958.3|58
1620190200000|2021-05-05 04:50:00|14962.8|14958.8|14967.3|14963.3|14967.3|14963.3|14962.3|14958.3|8
1620190500000|2021-05-05 04:55:00|14967.8|14963.8|14965.3|14961.3|14968.8|14964.8|14964.8|14960.8|10
1620190800000|2021-05-05 05:00:00|14965.8|14961.8|14972.8|14968.8|14976.8|14972.8|14965.8|14961.8|50
1620191100000|2021-05-05 05:05:00|14972.3|14968.3|14961.3|14957.3|14972.3|14968.3|14960.3|14956.3|52
1620191400000|2021-05-05 05:10:00|14960.8|14956.8|14956.8|14952.8|14963.8|14959.8|14953.3|14949.3|36
1620191700000|2021-05-05 05:15:00|14957.3|14953.3|14938.8|14934.8|14957.3|14953.3|14938.8|14934.8|51
1620192000000|2021-05-05 05:20:00|14938.3|14934.3|14935.3|14931.3|14942.3|14938.3|14935.3|14931.3|42
1620192300000|2021-05-05 05:25:00|14933.3|14929.3|14933.8|14929.8|14935.8|14931.8|14927.8|14923.8|67
1620192600000|2021-05-05 05:30:00|14934.3|14930.3|14943.8|14939.8|14948.3|14944.3|14932.8|14928.8|72
1620192900000|2021-05-05 05:35:00|14944.3|14940.3|14948.3|14944.3|14948.3|14944.3|14944.3|14940.3|17
1620193200000|2021-05-05 05:40:00|14948.8|14944.8|14946.8|14942.8|14948.8|14944.8|14943.8|14939.8|28
1620193500000|2021-05-05 05:45:00|14946.3|14942.3|14948.3|14944.3|14948.3|14944.3|14942.3|14938.3|27
1620193800000|2021-05-05 05:50:00|14948.8|14944.8|14957.8|14953.8|14959.3|14955.3|14948.8|14944.8|24
1620194100000|2021-05-05 05:55:00|14957.3|14953.3|14965.3|14961.3|14967.8|14963.8|14955.8|14951.8|50
1620194400000|2021-05-05 06:00:00|14964.3|14962.3|14980.3|14978.3|14983.3|14981.3|14964.3|14962.3|603
1620194700000|2021-05-05 06:05:00|14979.8|14977.8|14971.8|14969.8|14984.3|14982.3|14968.3|14966.3|309
1620195000000|2021-05-05 06:10:00|14971.3|14969.3|14963.3|14961.3|14974.8|14972.8|14961.3|14959.3|181
1620195300000|2021-05-05 06:15:00|14962.3|14960.3|14969.3|14967.3|14976.3|14974.3|14958.3|14956.3|185
1620195600000|2021-05-05 06:20:00|14968.8|14966.8|14970.8|14968.8|14972.3|14970.3|14965.3|14963.3|127
1620195900000|2021-05-05 06:25:00|14971.3|14969.3|14964.8|14962.8|14974.3|14972.3|14963.8|14961.8|148
1620196200000|2021-05-05 06:30:00|14964.3|14962.3|14970.3|14968.3|14971.3|14969.3|14957.8|14955.8|195
1620196500000|2021-05-05 06:35:00|14969.3|14967.3|14970.3|14968.3|14972.3|14970.3|14961.8|14959.8|141
1620196800000|2021-05-05 06:40:00|14971.8|14969.8|14970.8|14968.8|14971.8|14969.8|14965.8|14963.8|98
1620197100000|2021-05-05 06:45:00|14970.3|14968.3|14970.8|14968.8|14974.3|14972.3|14968.3|14966.3|119
1620197400000|2021-05-05 06:50:00|14971.3|14969.3|14978.8|14976.8|14980.3|14978.3|14970.3|14968.3|140
1620197700000|2021-05-05 06:55:00|14979.3|14977.3|14960.8|14958.8|14984.8|14982.8|14952.3|14950.3|543
1620198000000|2021-05-05 07:00:00|14959.8|14957.8|14972.4|14971.2|14993.9|14992.7|14957.4|14956.2|2151
1620198300000|2021-05-05 07:05:00|14971.9|14970.7|14994.9|14993.7|14996.9|14995.7|14965.4|14964.2|1480
1620198600000|2021-05-05 07:10:00|14995.4|14994.2|14995.9|14994.7|15003.9|15002.7|14980.9|14979.7|1234
1620198900000|2021-05-05 07:15:00|14996.4|14995.2|14989.4|14988.2|15003.4|15002.2|14987.4|14986.2|960
1620199200000|2021-05-05 07:20:00|14989.9|14988.7|15015.4|15014.2|15015.4|15014.2|14987.9|14986.7|1035
1620199500000|2021-05-05 07:25:00|15014.9|15013.7|15017.4|15016.2|15025.9|15024.7|15010.9|15009.7|908
1620199800000|2021-05-05 07:30:00|15017.9|15016.7|15037.4|15036.2|15040.4|15039.2|15017.9|15016.7|1227
1620200100000|2021-05-05 07:35:00|15037.9|15036.7|15042.9|15041.7|15043.9|15042.7|15027.9|15026.7|1035
1620200400000|2021-05-05 07:40:00|15042.4|15041.2|15041.6|15040.4|15053.9|15052.7|15040.6|15039.4|1114
1620200700000|2021-05-05 07:45:00|15041.1|15039.9|15045.3|15044.1|15050.3|15049.1|15039.3|15038.1|880
1620201000000|2021-05-05 07:50:00|15045.8|15044.6|15051.3|15050.1|15066.8|15065.6|15045.3|15044.1|869
1620201300000|2021-05-05 07:55:00|15051.8|15050.6|15042.3|15041.1|15063.3|15062.1|15039.3|15038.1|858
1620201600000|2021-05-05 08:00:00|15042.8|15041.6|15026.3|15025.1|15052.8|15051.6|15025.8|15024.6|1162
1620201900000|2021-05-05 08:05:00|15025.8|15024.6|15028.8|15027.6|15035.3|15034.1|15025.3|15024.1|500
1620202200000|2021-05-05 08:10:00|15029.3|15028.1|15038.3|15037.1|15045.3|15044.1|15029.3|15028.1|617
1620202500000|2021-05-05 08:15:00|15038.8|15037.6|15047.8|15046.6|15050.3|15049.1|15038.8|15037.6|361
1620202800000|2021-05-05 08:20:00|15047.3|15046.1|15061.8|15060.6|15063.3|15062.1|15046.8|15045.6|435
1620203100000|2021-05-05 08:25:00|15061.3|15060.1|15061.8|15060.6|15068.8|15067.6|15060.3|15059.1|427
1620203400000|2021-05-05 08:30:00|15062.3|15061.1|15070.8|15069.6|15072.3|15071.1|15054.8|15053.6|523
1620203700000|2021-05-05 08:35:00|15071.3|15070.1|15068.3|15067.1|15077.8|15076.6|15067.8|15066.6|710
1620204000000|2021-05-05 08:40:00|15068.8|15067.6|15064.3|15063.1|15072.8|15071.6|15062.8|15061.6|599
1620204300000|2021-05-05 08:45:00|15064.8|15063.6|15068.8|15067.6|15075.8|15074.6|15063.8|15062.6|488
1620204600000|2021-05-05 08:50:00|15069.3|15068.1|15064.3|15063.1|15074.3|15073.1|15063.8|15062.6|372
1620204900000|2021-05-05 08:55:00|15063.8|15062.6|15053.8|15052.6|15066.8|15065.6|15053.8|15052.6|470
1620205200000|2021-05-05 09:00:00|15054.3|15053.1|15057.8|15056.6|15059.3|15058.1|15049.8|15048.6|427
1620205500000|2021-05-05 09:05:00|15058.3|15057.1|15065.3|15064.1|15066.8|15065.6|15054.8|15053.6|340
1620205800000|2021-05-05 09:10:00|15064.8|15063.6|15060.8|15059.6|15066.3|15065.1|15056.8|15055.6|285
1620206100000|2021-05-05 09:15:00|15061.3|15060.1|15071.8|15070.6|15071.8|15070.6|15061.3|15060.1|242
1620206400000|2021-05-05 09:20:00|15071.3|15070.1|15075.8|15074.6|15076.8|15075.6|15068.8|15067.6|396
1620206700000|2021-05-05 09:25:00|15075.3|15074.1|15061.8|15060.6|15079.3|15078.1|15059.8|15058.6|438
1620207000000|2021-05-05 09:30:00|15062.3|15061.1|15063.8|15062.6|15070.3|15069.1|15061.8|15060.6|202
1620207300000|2021-05-05 09:35:00|15063.3|15062.1|15059.3|15058.1|15066.8|15065.6|15057.8|15056.6|251
1620207600000|2021-05-05 09:40:00|15059.8|15058.6|15052.8|15051.6|15059.8|15058.6|15050.8|15049.6|308
1620207900000|2021-05-05 09:45:00|15053.3|15052.1|15048.8|15047.6|15055.3|15054.1|15046.8|15045.6|266
1620208200000|2021-05-05 09:50:00|15049.3|15048.1|15055.3|15054.1|15055.8|15054.6|15048.3|15047.1|183
1620208500000|2021-05-05 09:55:00|15054.8|15053.6|15053.3|15052.1|15061.8|15060.6|15053.3|15052.1|335
1620208800000|2021-05-05 10:00:00|15053.8|15052.6|15044.8|15043.6|15056.3|15055.1|15044.8|15043.6|243
1620209100000|2021-05-05 10:05:00|15045.3|15044.1|15043.3|15042.1|15049.8|15048.6|15042.8|15041.6|252
1620209400000|2021-05-05 10:10:00|15042.8|15041.6|15049.8|15048.6|15049.8|15048.6|15041.3|15040.1|184
1620209700000|2021-05-05 10:15:00|15050.8|15049.6|15054.3|15053.1|15056.8|15055.6|15047.8|15046.6|247
1620210000000|2021-05-05 10:20:00|15054.8|15053.6|15059.8|15058.6|15061.8|15060.6|15054.8|15053.6|217
1620210300000|2021-05-05 10:25:00|15059.3|15058.1|15047.8|15046.6|15059.8|15058.6|15045.8|15044.6|323
1620210600000|2021-05-05 10:30:00|15048.8|15047.6|15055.3|15054.1|15055.8|15054.6|15046.8|15045.6|159
1620210900000|2021-05-05 10:35:00|15054.8|15053.6|15054.3|15053.1|15058.3|15057.1|15049.8|15048.6|173
1620211200000|2021-05-05 10:40:00|15054.8|15053.6|15050.3|15049.1|15056.8|15055.6|15048.8|15047.6|209
1620211500000|2021-05-05 10:45:00|15050.8|15049.6|15056.8|15055.6|15056.8|15055.6|15048.8|15047.6|165
1620211800000|2021-05-05 10:50:00|15056.3|15055.1|15054.8|15053.6|15058.8|15057.6|15050.8|15049.6|154
1620212100000|2021-05-05 10:55:00|15055.8|15054.6|15054.3|15053.1|15058.8|15057.6|15050.8|15049.6|143
1620212400000|2021-05-05 11:00:00|15053.8|15052.6|15058.8|15057.6|15060.8|15059.6|15052.8|15051.6|152
1620212700000|2021-05-05 11:05:00|15059.3|15058.1|15051.8|15050.6|15065.3|15064.1|15049.8|15048.6|348
1620213000000|2021-05-05 11:10:00|15051.3|15050.1|15045.3|15044.1|15051.3|15050.1|15044.3|15043.1|173
1620213300000|2021-05-05 11:15:00|15044.8|15043.6|15047.3|15046.1|15048.8|15047.6|15041.8|15040.6|145
1620213600000|2021-05-05 11:20:00|15046.8|15045.6|15050.3|15049.1|15050.8|15049.6|15043.8|15042.6|166
1620213900000|2021-05-05 11:25:00|15049.8|15048.6|15058.3|15057.1|15059.8|15058.6|15049.8|15048.6|173
1620214200000|2021-05-05 11:30:00|15057.8|15056.6|15061.8|15060.6|15063.8|15062.6|15054.8|15053.6|202
1620214500000|2021-05-05 11:35:00|15060.8|15059.6|15061.3|15060.1|15066.8|15065.6|15058.8|15057.6|169
1620214800000|2021-05-05 11:40:00|15061|15059.8|15060|15058.8|15065.5|15064.3|15059.5|15058.3|169
1620215100000|2021-05-05 11:45:00|15060.5|15059.3|15061|15059.8|15065|15063.8|15057.5|15056.3|158
1620215400000|2021-05-05 11:50:00|15061.5|15060.3|15061.5|15060.3|15065.5|15064.3|15060.5|15059.3|205
1620215700000|2021-05-05 11:55:00|15061|15059.8|15062.5|15061.3|15067.5|15066.3|15060.5|15059.3|171
1620216000000|2021-05-05 12:00:00|15062|15060.8|15071.5|15070.3|15071.5|15070.3|15059|15057.8|261
1620216300000|2021-05-05 12:05:00|15071|15069.8|15076.5|15075.3|15077.5|15076.3|15068.5|15067.3|317
1620216600000|2021-05-05 12:10:00|15074.5|15073.3|15076.5|15075.3|15077.5|15076.3|15072.5|15071.3|160
1620216900000|2021-05-05 12:15:00|15076|15074.8|15087.5|15086.3|15094.5|15093.3|15075|15073.8|749
1620217200000|2021-05-05 12:20:00|15088|15086.8|15085.5|15084.3|15093.5|15092.3|15084.5|15083.3|455
1620217500000|2021-05-05 12:25:00|15085|15083.8|15079|15077.8|15086.5|15085.3|15076.5|15075.3|286
1620217800000|2021-05-05 12:30:00|15079.5|15078.3|15079.5|15078.3|15087.5|15086.3|15077|15075.8|254
1620218100000|2021-05-05 12:35:00|15080|15078.8|15085.5|15084.3|15089.5|15088.3|15079|15077.8|257
1620218400000|2021-05-05 12:40:00|15086|15084.8|15096.5|15095.3|15098.5|15097.3|15085.5|15084.3|423
1620218700000|2021-05-05 12:45:00|15096|15094.8|15091.5|15090.3|15101.5|15100.3|15087|15085.8|428
1620219000000|2021-05-05 12:50:00|15091|15089.8|15095.5|15094.3|15096.5|15095.3|15088.5|15087.3|276
1620219300000|2021-05-05 12:55:00|15096.5|15095.3|15097|15095.8|15100.5|15099.3|15094.5|15093.3|288
1620219600000|2021-05-05 13:00:00|15097.5|15096.3|15097.5|15096.3|15099.5|15098.3|15088|15086.8|297
1620219900000|2021-05-05 13:05:00|15098|15096.8|15111.5|15110.3|15118.5|15117.3|15097.5|15096.3|719
1620220200000|2021-05-05 13:10:00|15112|15110.8|15117.5|15116.3|15122.5|15121.3|15112|15110.8|390
1620220500000|2021-05-05 13:15:00|15116.5|15115.3|15119.5|15118.3|15121|15119.8|15114.5|15113.3|295
1620220800000|2021-05-05 13:20:00|15119|15117.8|15130.5|15129.3|15132.5|15131.3|15115.5|15114.3|497
1620221100000|2021-05-05 13:25:00|15129.5|15128.3|15137|15135.8|15138|15136.8|15129|15127.8|584
1620221400000|2021-05-05 13:30:00|15136.5|15135.3|15129.5|15128.3|15144.5|15143.3|15129.5|15128.3|1317
1620221700000|2021-05-05 13:35:00|15129|15127.8|15114.5|15113.3|15134|15132.8|15113.5|15112.3|1272
1620222000000|2021-05-05 13:40:00|15114|15112.8|15118.5|15117.3|15123|15121.8|15110.5|15109.3|495
1620222300000|2021-05-05 13:45:00|15119|15117.8|15123|15121.8|15132.5|15131.3|15117.5|15116.3|657
1620222600000|2021-05-05 13:50:00|15123.5|15122.3|15130|15128.8|15135.5|15134.3|15121.5|15120.3|727
1620222900000|2021-05-05 13:55:00|15130.5|15129.3|15129|15127.8|15134.5|15133.3|15121.5|15120.3|524
1620223200000|2021-05-05 14:00:00|15129.5|15128.3|15106.5|15105.3|15134.5|15133.3|15099.5|15098.3|879
1620223500000|2021-05-05 14:05:00|15106|15104.8|15097.5|15096.3|15106.5|15105.3|15082|15080.8|1167
1620223800000|2021-05-05 14:10:00|15097.3|15096.1|15113.3|15112.1|15116.3|15115.1|15089.3|15088.1|652
1620224100000|2021-05-05 14:15:00|15112.8|15111.6|15112.3|15111.1|15117.3|15116.1|15105.3|15104.1|482
1620224400000|2021-05-05 14:20:00|15111.8|15110.6|15099.8|15098.6|15114.8|15113.6|15096.3|15095.1|519
1620224700000|2021-05-05 14:25:00|15100.3|15099.1|15109.8|15108.6|15110.3|15109.1|15094.3|15093.1|547
1620225000000|2021-05-05 14:30:00|15109.3|15108.1|15112.3|15111.1|15115.3|15114.1|15104.8|15103.6|391
1620225300000|2021-05-05 14:35:00|15111.3|15110.1|15115.3|15114.1|15118.3|15117.1|15111.3|15110.1|320
1620225600000|2021-05-05 14:40:00|15114.8|15113.6|15126.3|15125.1|15130.3|15129.1|15114.8|15113.6|604
1620225900000|2021-05-05 14:45:00|15125.8|15124.6|15122.8|15121.6|15128.3|15127.1|15119.3|15118.1|261
1620226200000|2021-05-05 14:50:00|15122.3|15121.1|15123.3|15122.1|15125.3|15124.1|15118.8|15117.6|353
1620226500000|2021-05-05 14:55:00|15123.8|15122.6|15125.3|15124.1|15131.3|15130.1|15123.3|15122.1|347
1620226800000|2021-05-05 15:00:00|15125.8|15124.6|15125.8|15124.6|15132.3|15131.1|15118.3|15117.1|383
1620227100000|2021-05-05 15:05:00|15126.3|15125.1|15141.8|15140.6|15142.3|15141.1|15123.3|15122.1|567
1620227400000|2021-05-05 15:10:00|15142.3|15141.1|15159.8|15158.6|15168.3|15167.1|15140.3|15139.1|1006
1620227700000|2021-05-05 15:15:00|15159.3|15158.1|15157.3|15156.1|15167.3|15166.1|15155.3|15154.1|623
1620228000000|2021-05-05 15:20:00|15157.8|15156.6|15151.8|15150.6|15159.3|15158.1|15150.8|15149.6|689
1620228300000|2021-05-05 15:25:00|15151.3|15150.1|15158.8|15157.6|15163.3|15162.1|15148.3|15147.1|1003
1620228600000|2021-05-05 15:30:00|15159.2|15157.2|15171.7|15169.7|15174.7|15172.7|15156.2|15154.2|1557
1620228900000|2021-05-05 15:35:00|15170.7|15168.7|15178.7|15176.7|15181.2|15179.2|15170.7|15168.7|883
1620229200000|2021-05-05 15:40:00|15179.2|15177.2|15180.7|15178.7|15181.7|15179.7|15173.7|15171.7|422
1620229500000|2021-05-05 15:45:00|15181.2|15179.2|15183.2|15181.2|15188.7|15186.7|15179.7|15177.7|320
1620229800000|2021-05-05 15:50:00|15182.7|15180.7|15179.7|15177.7|15186.2|15184.2|15179.2|15177.2|226
1620230100000|2021-05-05 15:55:00|15180.2|15178.2|15185.2|15183.2|15186.2|15184.2|15180.2|15178.2|113
1620230400000|2021-05-05 16:00:00|15185.7|15183.7|15183.7|15181.7|15190.2|15188.2|15181.7|15179.7|170
1620230700000|2021-05-05 16:05:00|15184.2|15182.2|15183.7|15181.7|15185.7|15183.7|15182.7|15180.7|130
1620231000000|2021-05-05 16:10:00|15183.2|15181.2|15179.7|15177.7|15184.7|15182.7|15178.7|15176.7|380
1620231300000|2021-05-05 16:15:00|15180.2|15178.2|15182.7|15180.7|15185.7|15183.7|15179.7|15177.7|112
1620231600000|2021-05-05 16:20:00|15183.2|15181.2|15177.7|15175.7|15184.7|15182.7|15177.7|15175.7|117
1620231900000|2021-05-05 16:25:00|15178.2|15176.2|15176.7|15174.7|15179.7|15177.7|15176.7|15174.7|108
1620232200000|2021-05-05 16:30:00|15175.7|15173.7|15175.7|15173.7|15179.7|15177.7|15175.7|15173.7|104
1620232500000|2021-05-05 16:35:00|15176.2|15174.2|15170.7|15168.7|15176.7|15174.7|15170.2|15168.2|99
1620232800000|2021-05-05 16:40:00|15169.7|15167.7|15165.7|15163.7|15169.7|15167.7|15163.7|15161.7|188
1620233100000|2021-05-05 16:45:00|15165.2|15163.2|15171.7|15169.7|15173.7|15171.7|15164.7|15162.7|120
1620233400000|2021-05-05 16:50:00|15171.2|15169.2|15174.7|15172.7|15176.2|15174.2|15169.2|15167.2|105
1620233700000|2021-05-05 16:55:00|15175.2|15173.2|15166.2|15164.2|15176.7|15174.7|15164.7|15162.7|152
1620234000000|2021-05-05 17:00:00|15165.7|15163.7|15161.7|15159.7|15167.7|15165.7|15159.7|15157.7|179
1620234300000|2021-05-05 17:05:00|15161.2|15159.2|15167.7|15165.7|15168.7|15166.7|15161.2|15159.2|112
1620234600000|2021-05-05 17:10:00|15168.2|15166.2|15168.2|15166.2|15169.7|15167.7|15164.7|15162.7|43
1620234900000|2021-05-05 17:15:00|15167.7|15165.7|15174.2|15172.2|15174.7|15172.7|15166.7|15164.7|49
1620235200000|2021-05-05 17:20:00|15173.7|15171.7|15176.2|15174.2|15176.7|15174.7|15173.7|15171.7|37
1620235500000|2021-05-05 17:25:00|15175.7|15173.7|15176.7|15174.7|15176.7|15174.7|15172.7|15170.7|87
1620235800000|2021-05-05 17:30:00|15177.2|15175.2|15176.7|15174.7|15179.7|15177.7|15176.2|15174.2|86
1620236100000|2021-05-05 17:35:00|15176.2|15174.2|15175.7|15173.7|15178.7|15176.7|15173.7|15171.7|71
1620236400000|2021-05-05 17:40:00|15175.2|15173.2|15174.7|15172.7|15177.2|15175.2|15174.7|15172.7|86
1620236700000|2021-05-05 17:45:00|15174.2|15172.2|15174.7|15172.7|15175.7|15173.7|15174.2|15172.2|25
1620237000000|2021-05-05 17:50:00|15175.2|15173.2|15178.7|15176.7|15180.2|15178.2|15174.7|15172.7|52
1620237300000|2021-05-05 17:55:00|15179.2|15177.2|15175.2|15173.2|15179.7|15177.7|15172.7|15170.7|49
1620237600000|2021-05-05 18:00:00|15175.7|15173.7|15170.7|15168.7|15177.7|15175.7|15170.7|15168.7|47
1620237900000|2021-05-05 18:05:00|15171.2|15169.2|15167.2|15165.2|15172.7|15170.7|15166.7|15164.7|69
1620238200000|2021-05-05 18:10:00|15166.7|15164.7|15177.7|15175.7|15177.7|15175.7|15165.7|15163.7|88
1620238500000|2021-05-05 18:15:00|15178.2|15176.2|15178.2|15176.2|15179.2|15177.2|15171.7|15169.7|85
1620238800000|2021-05-05 18:20:00|15177.7|15175.7|15177.7|15175.7|15179.7|15177.7|15177.7|15175.7|26
1620239100000|2021-05-05 18:25:00|15178.2|15176.2|15177.7|15175.7|15179.7|15177.7|15173.7|15171.7|66
1620239400000|2021-05-05 18:30:00|15177.2|15175.2|15178.2|15176.2|15179.7|15177.7|15174.7|15172.7|38
1620239700000|2021-05-05 18:35:00|15177.7|15175.7|15176.2|15174.2|15179.2|15177.2|15175.7|15173.7|35
1620240000000|2021-05-05 18:40:00|15176.7|15174.7|15174.2|15172.2|15178.7|15176.7|15173.7|15171.7|12
1620240300000|2021-05-05 18:45:00|15173.7|15171.7|15181.7|15179.7|15181.7|15179.7|15173.7|15171.7|38
1620240600000|2021-05-05 18:50:00|15181.2|15179.2|15176.2|15174.2|15181.7|15179.7|15174.7|15172.7|49
1620240900000|2021-05-05 18:55:00|15176.7|15174.7|15173.7|15171.7|15179.2|15177.2|15172.7|15170.7|34
1620241200000|2021-05-05 19:00:00|15172.7|15170.7|15162.7|15160.7|15174.7|15172.7|15159.7|15157.7|137
1620241500000|2021-05-05 19:05:00|15162.2|15160.2|15158.2|15156.2|15168.2|15166.2|15156.7|15154.7|99
1620241800000|2021-05-05 19:10:00|15158.7|15156.7|15157.2|15155.2|15164.2|15162.2|15156.7|15154.7|110
1620242100000|2021-05-05 19:15:00|15156.7|15154.7|15152.2|15150.2|15157.7|15155.7|15151.2|15149.2|160
1620242400000|2021-05-05 19:20:00|15151.7|15149.7|15146.7|15144.7|15153.2|15151.2|15144.2|15142.2|153
1620242700000|2021-05-05 19:25:00|15145.7|15143.7|15144.7|15142.7|15149.2|15147.2|15135.7|15133.7|240
1620243000000|2021-05-05 19:30:00|15143.7|15141.7|15152.2|15150.2|15155.2|15153.2|15140.2|15138.2|204
1620243300000|2021-05-05 19:35:00|15152.7|15150.7|15158.2|15156.2|15160.2|15158.2|15152.2|15150.2|98
1620243600000|2021-05-05 19:40:00|15157.7|15155.7|15159.7|15157.7|15162.7|15160.7|15153.2|15151.2|85
1620243900000|2021-05-05 19:45:00|15159.2|15157.2|15157.2|15155.2|15169.7|15167.7|15156.7|15154.7|255
1620244200000|2021-05-05 19:50:00|15157.7|15155.7|15166.2|15164.2|15167.7|15165.7|15151.7|15149.7|193
1620244500000|2021-05-05 19:55:00|15166.7|15164.7|15168.7|15166.7|15171.2|15169.2|15162.2|15160.2|247
1620244800000|2021-05-05 20:00:00|15169.7|15167.7|15166.7|15161.7|15173.5|15168.5|15156.6|15151.6|14
1620245100000|2021-05-05 20:05:00|15165.9|15160.9|15175.8|15170.8|15179.1|15174.1|15165.9|15160.9|0
1620245400000|2021-05-05 20:10:00|15176.6|15171.6|15173.1|15168.1|15178|15173|15170.5|15165.5|0
1620245700000|2021-05-05 20:15:00|15173.6|15168.6|15174.1|15169.1|15174.4|15169.4|15172.3|15167.3|0
1620246000000|2021-05-05 20:20:00|15174.2|15169.2|15174.1|15169.1|15174.7|15169.7|15172.9|15167.9|0
1620246300000|2021-05-05 20:25:00|15173.9|15168.9|15174.7|15169.7|15175.2|15170.2|15173.9|15168.9|0
1620246600000|2021-05-05 20:30:00|15173.4|15168.4|15166.7|15161.7|15175|15170|15166.7|15161.7|0
1620246900000|2021-05-05 20:35:00|15167.5|15162.5|15165.1|15160.1|15170.9|15165.9|15165|15160|0
1620247200000|2021-05-05 20:40:00|15165.9|15160.9|15168.5|15163.5|15169.3|15164.3|15165|15160|0
1620247500000|2021-05-05 20:45:00|15167.7|15162.7|15168.2|15163.2|15168.5|15163.5|15165.7|15160.7|0
1620247800000|2021-05-05 20:50:00|15167.4|15162.4|15164|15159|15168.2|15163.2|15163.8|15158.8|0
1620248100000|2021-05-05 20:55:00|15165.6|15160.6|15162.5|15157.5|15166.4|15161.4|15160.3|15155.3|0
1620248400000|2021-05-05 21:00:00|15162.6|15157.6|15159.9|15154.9|15164.8|15159.8|15159.9|15154.9|0
1620248700000|2021-05-05 21:05:00|15160.3|15155.3|15159.9|15154.9|15160.6|15155.6|15158.8|15153.8|0
1620249000000|2021-05-05 21:10:00|15160|15155|15159.3|15154.3|15160|15155|15157.3|15152.3|0
1620249300000|2021-05-05 21:15:00|15159.1|15154.1|15161.1|15156.1|15161.1|15156.1|15157.1|15152.1|0
1620249600000|2021-05-05 21:20:00|15161.3|15156.3|15162.3|15157.3|15162.4|15157.4|15161.3|15156.3|0
1620249900000|2021-05-05 21:25:00|15162.2|15157.2|15164.2|15159.2|15164.2|15159.2|15162|15157|0
1620250200000|2021-05-05 21:30:00|15163.9|15158.9|15164.1|15159.1|15165.3|15160.3|15163.4|15158.4|0
1620250500000|2021-05-05 21:35:00|15165.3|15160.3|15164.3|15159.3|15165.3|15160.3|15163.2|15158.2|0
1620250800000|2021-05-05 21:40:00|15164.1|15159.1|15163.9|15158.9|15164.1|15159.1|15163.7|15158.7|0
1620251100000|2021-05-05 21:45:00|15164|15159|15164.2|15159.2|15164.2|15159.2|15163.5|15158.5|0
1620251400000|2021-05-05 21:50:00|15164.3|15159.3|15164.8|15159.8|15165.5|15160.5|15164|15159|0
1620251700000|2021-05-05 21:55:00|15164.9|15159.9|15165.5|15160.5|15166.3|15161.3|15163.6|15158.6|0
1620252000000|2021-05-05 22:00:00|15168|15163|15170.4|15165.4|15174.2|15169.2|15167.2|15162.2|0
1620252300000|2021-05-05 22:05:00|15171.2|15166.2|15164.6|15159.6|15173.7|15168.7|15161.5|15156.5|0
1620252600000|2021-05-05 22:10:00|15163.8|15158.8|15165.7|15160.7|15166.5|15161.5|15161.4|15156.4|0
1620252900000|2021-05-05 22:15:00|15166|15161|15162.3|15157.3|15166.5|15161.5|15161.5|15156.5|0
1620253200000|2021-05-05 22:20:00|15161.5|15156.5|15160.6|15155.6|15162.3|15157.3|15155.7|15150.7|0
1620253500000|2021-05-05 22:25:00|15159.8|15154.8|15161.4|15156.4|15161.4|15156.4|15159|15154|0
1620253800000|2021-05-05 22:30:00|15163|15158|15161.4|15156.4|15167.5|15162.5|15161.4|15156.4|0
1620254100000|2021-05-05 22:35:00|15161.8|15156.8|15160.6|15155.6|15162.2|15157.2|15158.1|15153.1|0
1620254400000|2021-05-05 22:40:00|15160.2|15155.2|15157.3|15152.3|15160.2|15155.2|15156.5|15151.5|0
1620254700000|2021-05-05 22:45:00|15158.5|15153.5|15159.3|15154.3|15159.5|15154.5|15158.5|15153.5|0
1620255000000|2021-05-05 22:50:00|15158.5|15153.5|15159.4|15154.4|15161|15156|15157.7|15152.7|0
1620255300000|2021-05-05 22:55:00|15158.6|15153.6|15158.8|15153.8|15164.1|15159.1|15158.6|15153.6|0
1620255600000|2021-05-05 23:00:00|15159.6|15154.6|15160.6|15155.6|15161.3|15156.3|15158.9|15153.9|0
1620255900000|2021-05-05 23:05:00|15159.7|15154.7|15176.8|15171.8|15177.7|15172.7|15158.9|15153.9|0
1620256200000|2021-05-05 23:10:00|15176|15171|15174.1|15169.1|15178.8|15173.8|15171.9|15166.9|0
1620256500000|2021-05-05 23:15:00|15174.9|15169.9|15171.2|15166.2|15174.9|15169.9|15171.2|15166.2|0
1620256800000|2021-05-05 23:20:00|15172|15167|15159.4|15154.4|15172|15167|15159.1|15154.1|0
1620257100000|2021-05-05 23:25:00|15160.2|15155.2|15163.7|15158.7|15164.5|15159.5|15160.2|15155.2|0
1620257400000|2021-05-05 23:30:00|15164.5|15159.5|15159.2|15154.2|15165|15160|15157.5|15152.5|0
1620257700000|2021-05-05 23:35:00|15158.3|15153.3|15159.2|15154.2|15160.9|15155.9|15158.3|15153.3|0
1620258000000|2021-05-05 23:40:00|15159.6|15154.6|15162.5|15157.5|15164.1|15159.1|15159.6|15154.6|0
1620258300000|2021-05-05 23:45:00|15163.3|15158.3|15163.3|15158.3|15165|15160|15160.9|15155.9|0
1620258600000|2021-05-05 23:50:00|15163.7|15158.7|15173.1|15168.1|15174.7|15169.7|15163.7|15158.7|0
1620258900000|2021-05-05 23:55:00|15173.5|15168.5|15173.1|15168.1|15174.7|15169.7|15170.6|15165.6|0
1620259200000|2021-05-06 00:00:00|15172.3|15167.3|15176.3|15171.3|15178.3|15173.3|15171.5|15166.5|0
1620259500000|2021-05-06 00:05:00|15177.1|15172.1|15171.5|15166.5|15177.1|15172.1|15168.1|15163.1|0
1620259800000|2021-05-06 00:10:00|15170.6|15165.6|15170.6|15165.6|15175.6|15170.6|15169.8|15164.8|0
1620260100000|2021-05-06 00:15:00|15171|15166|15166.2|15162.2|15176.7|15172.7|15157.2|15153.2|134
1620260400000|2021-05-06 00:20:00|15166.7|15162.7|15164.2|15160.2|15169.2|15165.2|15162.2|15158.2|34
1620260700000|2021-05-06 00:25:00|15163.7|15159.7|15164.7|15160.7|15165.7|15161.7|15162.2|15158.2|4
1620261000000|2021-05-06 00:30:00|15164.2|15160.2|15164.7|15160.7|15166.7|15162.7|15162.2|15158.2|26
1620261300000|2021-05-06 00:35:00|15165.2|15161.2|15171.7|15167.7|15172.2|15168.2|15163.2|15159.2|13
1620261600000|2021-05-06 00:40:00|15172.2|15168.2|15178.2|15174.2|15180.2|15176.2|15170.2|15166.2|33
1620261900000|2021-05-06 00:45:00|15178.7|15174.7|15184.2|15180.2|15185.2|15181.2|15178.2|15174.2|19
1620262200000|2021-05-06 00:50:00|15183.7|15179.7|15184.7|15180.7|15186.7|15182.7|15182.7|15178.7|17
1620262500000|2021-05-06 00:55:00|15185.2|15181.2|15178.7|15174.7|15185.7|15181.7|15178.2|15174.2|24
1620262800000|2021-05-06 01:00:00|15179.2|15175.2|15183.2|15179.2|15187.2|15183.2|15178.7|15174.7|32
1620263100000|2021-05-06 01:05:00|15183.7|15179.7|15186.2|15182.2|15186.7|15182.7|15183.2|15179.2|9
1620263400000|2021-05-06 01:10:00|15187.7|15183.7|15182.7|15178.7|15188.2|15184.2|15182.7|15178.7|21
1620263700000|2021-05-06 01:15:00|15183.2|15179.2|15189.7|15185.7|15189.7|15185.7|15181.2|15177.2|19
1620264000000|2021-05-06 01:20:00|15189.2|15185.2|15193.2|15189.2|15193.2|15189.2|15188.7|15184.7|21
1620264300000|2021-05-06 01:25:00|15192.7|15188.7|15190.7|15186.7|15197.2|15193.2|15188.2|15184.2|98
1620264600000|2021-05-06 01:30:00|15190.2|15186.2|15187.7|15183.7|15190.7|15186.7|15184.2|15180.2|43
1620264900000|2021-05-06 01:35:00|15188.2|15184.2|15191.7|15187.7|15193.7|15189.7|15188.2|15184.2|46
1620265200000|2021-05-06 01:40:00|15192.2|15188.2|15191.7|15187.7|15193.7|15189.7|15190.7|15186.7|10
1620265500000|2021-05-06 01:45:00|15192.2|15188.2|15191.7|15187.7|15193.2|15189.2|15189.7|15185.7|7
1620265800000|2021-05-06 01:50:00|15192.2|15188.2|15190.7|15186.7|15192.2|15188.2|15190.2|15186.2|5
1620266100000|2021-05-06 01:55:00|15191.2|15187.2|15192.2|15188.2|15192.7|15188.7|15190.2|15186.2|11
1620266400000|2021-05-06 02:00:00|15192.7|15188.7|15188.2|15184.2|15193.7|15189.7|15187.7|15183.7|10
1620266700000|2021-05-06 02:05:00|15188.7|15184.7|15183.2|15179.2|15189.7|15185.7|15180.2|15176.2|21
1620267000000|2021-05-06 02:10:00|15182.2|15178.2|15186.2|15182.2|15186.7|15182.7|15181.7|15177.7|30
1620267300000|2021-05-06 02:15:00|15185.7|15181.7|15182.7|15178.7|15185.7|15181.7|15180.7|15176.7|26
1620267600000|2021-05-06 02:20:00|15183.2|15179.2|15175.2|15171.2|15184.2|15180.2|15171.2|15167.2|17
1620267900000|2021-05-06 02:25:00|15175.7|15171.7|15179.7|15175.7|15180.2|15176.2|15175.7|15171.7|8
1620268200000|2021-05-06 02:30:00|15179.2|15175.2|15180.2|15176.2|15184.2|15180.2|15178.7|15174.7|23
1620268500000|2021-05-06 02:35:00|15181.7|15177.7|15176.2|15172.2|15183.2|15179.2|15175.2|15171.2|11
1620268800000|2021-05-06 02:40:00|15175.7|15171.7|15168.7|15164.7|15176.7|15172.7|15168.2|15164.2|53
1620269100000|2021-05-06 02:45:00|15168.2|15164.2|15162.2|15158.2|15170.7|15166.7|15159.2|15155.2|30
1620269400000|2021-05-06 02:50:00|15161.7|15157.7|15154.7|15150.7|15161.7|15157.7|15147.2|15143.2|51
1620269700000|2021-05-06 02:55:00|15154.2|15150.2|15154.7|15150.7|15157.2|15153.2|15150.2|15146.2|26
1620270000000|2021-05-06 03:00:00|15154.2|15150.2|15150.2|15146.2|15156.7|15152.7|15149.7|15145.7|19
1620270300000|2021-05-06 03:05:00|15149.7|15145.7|15156.2|15152.2|15156.2|15152.2|15147.7|15143.7|7
1620270600000|2021-05-06 03:10:00|15155.7|15151.7|15160.2|15156.2|15160.2|15156.2|15155.7|15151.7|9
1620270900000|2021-05-06 03:15:00|15159.7|15155.7|15159.2|15155.2|15160.2|15156.2|15154.7|15150.7|11
1620271200000|2021-05-06 03:20:00|15158.7|15154.7|15156.2|15152.2|15159.2|15155.2|15151.2|15147.2|22
1620271500000|2021-05-06 03:25:00|15156.7|15152.7|15156.7|15152.7|15160.2|15156.2|15155.7|15151.7|6
1620271800000|2021-05-06 03:30:00|15157.2|15153.2|15158.2|15154.2|15159.2|15155.2|15150.7|15146.7|10
1620272100000|2021-05-06 03:35:00|15157.7|15153.7|15160.2|15156.2|15165.7|15161.7|15157.2|15153.2|110
1620272400000|2021-05-06 03:40:00|15160.7|15156.7|15159.7|15155.7|15160.7|15156.7|15157.2|15153.2|9
1620272700000|2021-05-06 03:45:00|15160.2|15156.2|15158.7|15154.7|15162.2|15158.2|15157.7|15153.7|7
1620273000000|2021-05-06 03:50:00|15158.2|15154.2|15158.2|15154.2|15159.2|15155.2|15155.2|15151.2|9
1620273300000|2021-05-06 03:55:00|15157.7|15153.7|15157.2|15153.2|15158.7|15154.7|15155.7|15151.7|13
1620273600000|2021-05-06 04:00:00|15157.7|15153.7|15150.2|15146.2|15160.2|15156.2|15149.7|15145.7|13
1620273900000|2021-05-06 04:05:00|15150.7|15146.7|15151.2|15147.2|15153.7|15149.7|15149.2|15145.2|32
1620274200000|2021-05-06 04:10:00|15151.7|15147.7|15151.2|15147.2|15153.7|15149.7|15150.7|15146.7|26
1620274500000|2021-05-06 04:15:00|15151.7|15147.7|15153.2|15149.2|15154.2|15150.2|15149.2|15145.2|11
1620274800000|2021-05-06 04:20:00|15153.7|15149.7|15149.2|15145.2|15154.2|15150.2|15147.7|15143.7|13
1620275100000|2021-05-06 04:25:00|15149.7|15145.7|15153.2|15149.2|15153.2|15149.2|15149.7|15145.7|11
1620275400000|2021-05-06 04:30:00|15153.7|15149.7|15153.7|15149.7|15154.7|15150.7|15150.7|15146.7|6
1620275700000|2021-05-06 04:35:00|15153.2|15149.2|15151.7|15147.7|15154.2|15150.2|15150.7|15146.7|16
1620276000000|2021-05-06 04:40:00|15152.2|15148.2|15155.2|15151.2|15156.7|15152.7|15152.2|15148.2|6
1620276300000|2021-05-06 04:45:00|15155.7|15151.7|15147.2|15143.2|15156.2|15152.2|15147.2|15143.2|8
1620276600000|2021-05-06 04:50:00|15148.7|15144.7|15155.7|15151.7|15155.7|15151.7|15148.2|15144.2|6
1620276900000|2021-05-06 04:55:00|15155.2|15151.2|15149.2|15145.2|15155.2|15151.2|15149.2|15145.2|11
1620277200000|2021-05-06 05:00:00|15149.7|15145.7|15161.2|15157.2|15161.7|15157.7|15149.7|15145.7|51
1620277500000|2021-05-06 05:05:00|15161.7|15157.7|15162.2|15158.2|15167.2|15163.2|15161.7|15157.7|34
1620277800000|2021-05-06 05:10:00|15162.7|15158.7|15157.2|15153.2|15162.7|15158.7|15156.7|15152.7|18
1620278100000|2021-05-06 05:15:00|15157.7|15153.7|15158.7|15154.7|15160.2|15156.2|15156.2|15152.2|18
1620278400000|2021-05-06 05:20:00|15159.2|15155.2|15157.7|15153.7|15160.2|15156.2|15154.2|15150.2|8
1620278700000|2021-05-06 05:25:00|15158.2|15154.2|15163.2|15159.2|15166.2|15162.2|15158.2|15154.2|16
1620279000000|2021-05-06 05:30:00|15162.7|15158.7|15171.2|15167.2|15172.7|15168.7|15162.7|15158.7|40
1620279300000|2021-05-06 05:35:00|15170.7|15166.7|15171.2|15167.2|15171.7|15167.7|15167.2|15163.2|29
1620279600000|2021-05-06 05:40:00|15171.7|15167.7|15171.7|15167.7|15172.7|15168.7|15171.2|15167.2|22
1620279900000|2021-05-06 05:45:00|15171.2|15167.2|15177.2|15173.2|15178.7|15174.7|15171.2|15167.2|58
1620280200000|2021-05-06 05:50:00|15176.7|15172.7|15173.2|15169.2|15178.7|15174.7|15172.7|15168.7|21
1620280500000|2021-05-06 05:55:00|15172.7|15168.7|15188.2|15184.2|15188.7|15184.7|15170.7|15166.7|89
1620280800000|2021-05-06 06:00:00|15187.2|15185.2|15175.2|15173.2|15187.7|15185.7|15168.7|15166.7|327
1620281100000|2021-05-06 06:05:00|15176.2|15174.2|15167.2|15165.2|15176.2|15174.2|15166.2|15164.2|188
1620281400000|2021-05-06 06:10:00|15166.7|15164.7|15160.2|15158.2|15166.7|15164.7|15157.2|15155.2|178
1620281700000|2021-05-06 06:15:00|15159.7|15157.7|15161.2|15159.2|15165.7|15163.7|15157.7|15155.7|211
1620282000000|2021-05-06 06:20:00|15160.7|15158.7|15163.7|15161.7|15168.2|15166.2|15160.2|15158.2|199
1620282300000|2021-05-06 06:25:00|15164.7|15162.7|15166.2|15164.2|15166.7|15164.7|15161.7|15159.7|59
1620282600000|2021-05-06 06:30:00|15166.7|15164.7|15168.2|15166.2|15168.2|15166.2|15163.7|15161.7|64
1620282900000|2021-05-06 06:35:00|15168.7|15166.7|15162.7|15160.7|15169.7|15167.7|15161.7|15159.7|57
1620283200000|2021-05-06 06:40:00|15161.7|15159.7|15161.2|15159.2|15163.7|15161.7|15150.7|15148.7|491
1620283500000|2021-05-06 06:45:00|15160.7|15158.7|15172.2|15170.2|15173.7|15171.7|15156.7|15154.7|226
1620283800000|2021-05-06 06:50:00|15172.7|15170.7|15167.7|15165.7|15172.7|15170.7|15165.7|15163.7|93
1620284100000|2021-05-06 06:55:00|15167.2|15165.2|15171.2|15169.2|15176.2|15174.2|15166.2|15164.2|177
1620284400000|2021-05-06 07:00:00|15170.8|15169.6|15211.8|15210.6|15221.3|15220.1|15152.8|15151.6|2880
1620284700000|2021-05-06 07:05:00|15212.3|15211.1|15211.8|15210.6|15220.3|15219.1|15202.3|15201.1|1642
1620285000000|2021-05-06 07:10:00|15211.3|15210.1|15220.8|15219.6|15224.3|15223.1|15203.8|15202.6|1183
1620285300000|2021-05-06 07:15:00|15220.3|15219.1|15230.3|15229.1|15235.3|15234.1|15216.8|15215.6|1115
1620285600000|2021-05-06 07:20:00|15230.8|15229.6|15228.3|15227.1|15240.3|15239.1|15223.3|15222.1|1204
1620285900000|2021-05-06 07:25:00|15228.8|15227.6|15266.8|15265.6|15277.3|15276.1|15226.3|15225.1|2366
1620286200000|2021-05-06 07:30:00|15267.3|15266.1|15270.8|15269.6|15275.3|15274.1|15259.3|15258.1|1394
1620286500000|2021-05-06 07:35:00|15271.8|15270.6|15248.3|15247.1|15275.8|15274.6|15245.3|15244.1|1173
1620286800000|2021-05-06 07:40:00|15248.8|15247.6|15256.8|15255.6|15265.8|15264.6|15247.3|15246.1|705
1620287100000|2021-05-06 07:45:00|15257.3|15256.1|15245.3|15244.1|15264.3|15263.1|15242.8|15241.6|724
1620287400000|2021-05-06 07:50:00|15245.8|15244.6|15232.8|15231.6|15249.3|15248.1|15225.8|15224.6|893
1620287700000|2021-05-06 07:55:00|15232.3|15231.1|15224.3|15223.1|15234.8|15233.6|15214.8|15213.6|748
1620288000000|2021-05-06 08:00:00|15223.8|15222.6|15220.8|15219.6|15233.3|15232.1|15211.8|15210.6|928
1620288300000|2021-05-06 08:05:00|15221.3|15220.1|15236.8|15235.6|15241.8|15240.6|15216.3|15215.1|604
1620288600000|2021-05-06 08:10:00|15236.3|15235.1|15241.3|15240.1|15248.8|15247.6|15234.3|15233.1|498
1620288900000|2021-05-06 08:15:00|15240.8|15239.6|15232.8|15231.6|15244.8|15243.6|15232.3|15231.1|372
1620289200000|2021-05-06 08:20:00|15232.3|15231.1|15242.8|15241.6|15244.3|15243.1|15228.8|15227.6|454
1620289500000|2021-05-06 08:25:00|15243.3|15242.1|15243.3|15242.1|15245.3|15244.1|15229.3|15228.1|345
1620289800000|2021-05-06 08:30:00|15242.8|15241.6|15245.3|15244.1|15247.3|15246.1|15237.3|15236.1|332
1620290100000|2021-05-06 08:35:00|15244.8|15243.6|15228.3|15227.1|15251.8|15250.6|15228.3|15227.1|453
1620290400000|2021-05-06 08:40:00|15228.8|15227.6|15213.8|15212.6|15231.3|15230.1|15211.3|15210.1|529
1620290700000|2021-05-06 08:45:00|15214.3|15213.1|15195.8|15194.6|15215.3|15214.1|15192.3|15191.1|682
1620291000000|2021-05-06 08:50:00|15195.3|15194.1|15187.4|15186.2|15195.8|15194.6|15181.8|15180.6|738
1620291300000|2021-05-06 08:55:00|15186.9|15185.7|15201.1|15199.9|15201.6|15200.4|15179.6|15178.4|701
1620291600000|2021-05-06 09:00:00|15200.6|15199.4|15212.6|15211.4|15213.6|15212.4|15197.6|15196.4|487
1620291900000|2021-05-06 09:05:00|15212.1|15210.9|15205.6|15204.4|15220.1|15218.9|15205.6|15204.4|416
1620292200000|2021-05-06 09:10:00|15205.1|15203.9|15180.6|15179.4|15207.1|15205.9|15180.1|15178.9|446
1620292500000|2021-05-06 09:15:00|15180.1|15178.9|15139.6|15138.4|15184.6|15183.4|15137.6|15136.4|1526
1620292800000|2021-05-06 09:20:00|15139.1|15137.9|15164.6|15163.4|15164.6|15163.4|15125.6|15124.4|1396
1620293100000|2021-05-06 09:25:00|15164.1|15162.9|15151.1|15149.9|15167.1|15165.9|15147.6|15146.4|733
1620293400000|2021-05-06 09:30:00|15150.6|15149.4|15125.1|15123.9|15150.6|15149.4|15119.1|15117.9|970
1620293700000|2021-05-06 09:35:00|15124.6|15123.4|15129.6|15128.4|15129.6|15128.4|15112.6|15111.4|660
1620294000000|2021-05-06 09:40:00|15130.1|15128.9|15125.1|15123.9|15132.1|15130.9|15111.6|15110.4|575
1620294300000|2021-05-06 09:45:00|15125.6|15124.4|15146.1|15144.9|15152.1|15150.9|15123.1|15121.9|709
1620294600000|2021-05-06 09:50:00|15145.6|15144.4|15146.1|15144.9|15150.6|15149.4|15140.6|15139.4|367
1620294900000|2021-05-06 09:55:00|15146.6|15145.4|15159.1|15157.9|15160.1|15158.9|15144.6|15143.4|660
1620295200000|2021-05-06 10:00:00|15158.6|15157.4|15162.6|15161.4|15166.1|15164.9|15144.6|15143.4|773
1620295500000|2021-05-06 10:05:00|15162.1|15160.9|15188.1|15186.9|15193.1|15191.9|15159.6|15158.4|882
1620295800000|2021-05-06 10:10:00|15187.6|15186.4|15175.1|15173.9|15188.1|15186.9|15171.1|15169.9|496
1620296100000|2021-05-06 10:15:00|15174.6|15173.4|15177.1|15175.9|15178.6|15177.4|15161.6|15160.4|407
1620296400000|2021-05-06 10:20:00|15176.6|15175.4|15180.1|15178.9|15186.1|15184.9|15167.6|15166.4|376
1620296700000|2021-05-06 10:25:00|15180.6|15179.4|15175.6|15174.4|15185.1|15183.9|15172.6|15171.4|268
1620297000000|2021-05-06 10:30:00|15176.1|15174.9|15175.1|15173.9|15179.6|15178.4|15165.6|15164.4|289
1620297300000|2021-05-06 10:35:00|15175.6|15174.4|15172.1|15170.9|15185.1|15183.9|15169.6|15168.4|205
1620297600000|2021-05-06 10:40:00|15172.6|15171.4|15175.6|15174.4|15183.6|15182.4|15170.6|15169.4|199
1620297900000|2021-05-06 10:45:00|15175.1|15173.9|15164.1|15162.9|15175.1|15173.9|15163.6|15162.4|200
1620298200000|2021-05-06 10:50:00|15163.6|15162.4|15157.6|15156.4|15164.6|15163.4|15155.6|15154.4|221
1620298500000|2021-05-06 10:55:00|15159.1|15157.9|15158.6|15157.4|15166.1|15164.9|15154.1|15152.9|278
1620298800000|2021-05-06 11:00:00|15158.1|15156.9|15180.6|15179.4|15181.6|15180.4|15153.6|15152.4|330
1620299100000|2021-05-06 11:05:00|15180.1|15178.9|15181.1|15179.9|15184.1|15182.9|15172.6|15171.4|288
1620299400000|2021-05-06 11:10:00|15181.6|15180.4|15178.1|15176.9|15183.6|15182.4|15176.6|15175.4|201
1620299700000|2021-05-06 11:15:00|15178.6|15177.4|15168.6|15167.4|15186.1|15184.9|15164.6|15163.4|310
1620300000000|2021-05-06 11:20:00|15168.1|15166.9|15163.6|15162.4|15169.6|15168.4|15155.6|15154.4|166
1620300300000|2021-05-06 11:25:00|15163.1|15161.9|15167.6|15166.4|15168.6|15167.4|15154.1|15152.9|206
1620300600000|2021-05-06 11:30:00|15168.1|15166.9|15161.1|15159.9|15169.6|15168.4|15160.1|15158.9|168
1620300900000|2021-05-06 11:35:00|15160.6|15159.4|15150.1|15148.9|15163.6|15162.4|15149.1|15147.9|197
1620301200000|2021-05-06 11:40:00|15149.6|15148.4|15149.6|15148.4|15155.1|15153.9|15145.6|15144.4|215
1620301500000|2021-05-06 11:45:00|15149.1|15147.9|15156.1|15154.9|15158.6|15157.4|15147.6|15146.4|200
1620301800000|2021-05-06 11:50:00|15156.6|15155.4|15160.1|15158.9|15161.6|15160.4|15156.1|15154.9|115
1620302100000|2021-05-06 11:55:00|15159.6|15158.4|15157.6|15156.4|15162.1|15160.9|15156.1|15154.9|93
1620302400000|2021-05-06 12:00:00|15159.6|15158.4|15159.1|15157.9|15165.1|15163.9|15157.6|15156.4|261
1620302700000|2021-05-06 12:05:00|15158.6|15157.4|15150.6|15149.4|15162.1|15160.9|15143.6|15142.4|266
1620303000000|2021-05-06 12:10:00|15150.1|15148.9|15140.6|15139.4|15151.6|15150.4|15140.6|15139.4|165
1620303300000|2021-05-06 12:15:00|15140.1|15138.9|15129.6|15128.4|15143.6|15142.4|15128.6|15127.4|361
1620303600000|2021-05-06 12:20:00|15130.6|15129.4|15134.6|15133.4|15135.1|15133.9|15120.1|15118.9|360
1620303900000|2021-05-06 12:25:00|15134.1|15132.9|15133.1|15131.9|15138.6|15137.4|15133.1|15131.9|117
1620304200000|2021-05-06 12:30:00|15133.6|15132.4|15159.6|15158.4|15160.1|15158.9|15133.1|15131.9|310
1620304500000|2021-05-06 12:35:00|15160.1|15158.9|15164.1|15162.9|15172.6|15171.4|15156.1|15154.9|623
1620304800000|2021-05-06 12:40:00|15163.6|15162.4|15163.6|15162.4|15174.1|15172.9|15160.6|15159.4|257
1620305100000|2021-05-06 12:45:00|15163.1|15161.9|15160.6|15159.4|15164.6|15163.4|15155.6|15154.4|261
1620305400000|2021-05-06 12:50:00|15160.1|15158.9|15160.1|15158.9|15163.6|15162.4|15153.6|15152.4|192
1620305700000|2021-05-06 12:55:00|15159.6|15158.4|15153.1|15151.9|15161.1|15159.9|15147.6|15146.4|190
1620306000000|2021-05-06 13:00:00|15151.6|15150.4|15154.6|15153.4|15157.6|15156.4|15150.6|15149.4|241
1620306300000|2021-05-06 13:05:00|15155.1|15153.9|15158.6|15157.4|15160.6|15159.4|15149.6|15148.4|150
1620306600000|2021-05-06 13:10:00|15159.1|15157.9|15157.6|15156.4|15163.1|15161.9|15155.6|15154.4|109
1620306900000|2021-05-06 13:15:00|15158.1|15156.9|15158.6|15157.4|15160.6|15159.4|15149.6|15148.4|138
1620307200000|2021-05-06 13:20:00|15157.6|15156.4|15151.6|15150.4|15160.6|15159.4|15151.6|15150.4|233
1620307500000|2021-05-06 13:25:00|15152.6|15151.4|15157.6|15156.4|15158.6|15157.4|15151.1|15149.9|172
1620307800000|2021-05-06 13:30:00|15157.1|15155.9|15120.8|15119.6|15158.1|15156.9|15117.8|15116.6|818
1620308100000|2021-05-06 13:35:00|15119.8|15118.6|15168.3|15167.1|15171.3|15170.1|15118.8|15117.6|834
1620308400000|2021-05-06 13:40:00|15167.8|15166.6|15126.8|15125.6|15168.3|15167.1|15125.8|15124.6|564
1620308700000|2021-05-06 13:45:00|15125.3|15124.1|15127.3|15126.1|15146.8|15145.6|15121.8|15120.6|463
1620309000000|2021-05-06 13:50:00|15126.8|15125.6|15137.8|15136.6|15150.3|15149.1|15124.8|15123.6|575
1620309300000|2021-05-06 13:55:00|15137.3|15136.1|15117.3|15116.1|15139.8|15138.6|15115.8|15114.6|480
1620309600000|2021-05-06 14:00:00|15116.8|15115.6|15110.8|15109.6|15122.3|15121.1|15099.8|15098.6|1279
1620309900000|2021-05-06 14:05:00|15110.3|15109.1|15100.3|15099.1|15115.8|15114.6|15098.8|15097.6|706
1620310200000|2021-05-06 14:10:00|15100.4|15099.2|15110.4|15109.2|15126.9|15125.7|15098.9|15097.7|786
1620310500000|2021-05-06 14:15:00|15109.9|15108.7|15097.4|15096.2|15123.9|15122.7|15095.9|15094.7|680
1620310800000|2021-05-06 14:20:00|15096.9|15095.7|15111.4|15110.2|15113.4|15112.2|15093.4|15092.2|570
1620311100000|2021-05-06 14:25:00|15110.9|15109.7|15116.4|15115.2|15126.4|15125.2|15103.4|15102.2|639
1620311400000|2021-05-06 14:30:00|15116.9|15115.7|15137.9|15136.7|15139.4|15138.2|15110.4|15109.2|438
1620311700000|2021-05-06 14:35:00|15138.4|15137.2|15142.9|15141.7|15152.9|15151.7|15136.9|15135.7|606
1620312000000|2021-05-06 14:40:00|15142.4|15141.2|15135.9|15134.7|15148.9|15147.7|15132.9|15131.7|561
1620312300000|2021-05-06 14:45:00|15136.9|15135.7|15125.9|15124.7|15140.9|15139.7|15123.4|15122.2|425
1620312600000|2021-05-06 14:50:00|15125.4|15124.2|15133.4|15132.2|15135.4|15134.2|15120.9|15119.7|460
1620312900000|2021-05-06 14:55:00|15132.9|15131.7|15137.9|15136.7|15140.4|15139.2|15128.9|15127.7|320
1620313200000|2021-05-06 15:00:00|15138.4|15137.2|15137.9|15136.7|15139.9|15138.7|15126.9|15125.7|318
1620313500000|2021-05-06 15:05:00|15137.4|15136.2|15128.4|15127.2|15140.4|15139.2|15122.9|15121.7|394
1620313800000|2021-05-06 15:10:00|15127.9|15126.7|15133.4|15132.2|15133.9|15132.7|15124.9|15123.7|273
1620314100000|2021-05-06 15:15:00|15132.9|15131.7|15144.9|15143.7|15145.9|15144.7|15130.4|15129.2|377
1620314400000|2021-05-06 15:20:00|15145.4|15144.2|15155.9|15154.7|15156.9|15155.7|15139.9|15138.7|641
1620314700000|2021-05-06 15:25:00|15156.4|15155.2|15173.9|15172.7|15174.4|15173.2|15155.9|15154.7|1129
1620315000000|2021-05-06 15:30:00|15174.3|15172.3|15197.8|15195.8|15199.8|15197.8|15174.3|15172.3|1484
1620315300000|2021-05-06 15:35:00|15199.3|15197.3|15201.3|15199.3|15201.8|15199.8|15194.3|15192.3|781
1620315600000|2021-05-06 15:40:00|15202.3|15200.3|15209.8|15207.8|15220.3|15218.3|15201.3|15199.3|447
1620315900000|2021-05-06 15:45:00|15210.3|15208.3|15212.3|15210.3|15214.3|15212.3|15205.3|15203.3|329
1620316200000|2021-05-06 15:50:00|15212.8|15210.8|15210.3|15208.3|15224.3|15222.3|15209.8|15207.8|414
1620316500000|2021-05-06 15:55:00|15209.3|15207.3|15213.3|15211.3|15216.3|15214.3|15208.8|15206.8|282
1620316800000|2021-05-06 16:00:00|15214.3|15212.3|15215.8|15213.8|15216.8|15214.8|15210.3|15208.3|184
1620317100000|2021-05-06 16:05:00|15215.3|15213.3|15200.8|15198.8|15216.3|15214.3|15199.8|15197.8|265
1620317400000|2021-05-06 16:10:00|15201.3|15199.3|15197.3|15195.3|15206.3|15204.3|15197.3|15195.3|340
1620317700000|2021-05-06 16:15:00|15197.8|15195.8|15204.3|15202.3|15212.3|15210.3|15197.3|15195.3|178
1620318000000|2021-05-06 16:20:00|15203.8|15201.8|15212.8|15210.8|15212.8|15210.8|15202.8|15200.8|58
1620318300000|2021-05-06 16:25:00|15212.3|15210.3|15229.8|15227.8|15230.3|15228.3|15212.3|15210.3|235
1620318600000|2021-05-06 16:30:00|15229.3|15227.3|15221.3|15219.3|15233.3|15231.3|15221.3|15219.3|172
1620318900000|2021-05-06 16:35:00|15221.8|15219.8|15219.8|15217.8|15223.3|15221.3|15210.8|15208.8|225
1620319200000|2021-05-06 16:40:00|15220.3|15218.3|15221.3|15219.3|15226.8|15224.8|15216.8|15214.8|110
1620319500000|2021-05-06 16:45:00|15220.8|15218.8|15216.3|15214.3|15224.3|15222.3|15212.8|15210.8|148
1620319800000|2021-05-06 16:50:00|15216.8|15214.8|15221.8|15219.8|15226.8|15224.8|15216.8|15214.8|97
1620320100000|2021-05-06 16:55:00|15221.3|15219.3|15216.3|15214.3|15223.3|15221.3|15215.3|15213.3|104
1620320400000|2021-05-06 17:00:00|15215.8|15213.8|15216.8|15214.8|15225.3|15223.3|15214.3|15212.3|101
1620320700000|2021-05-06 17:05:00|15216.3|15214.3|15212.3|15210.3|15218.3|15216.3|15205.3|15203.3|206
1620321000000|2021-05-06 17:10:00|15211.8|15209.8|15206.3|15204.3|15217.3|15215.3|15206.3|15204.3|122
1620321300000|2021-05-06 17:15:00|15205.8|15203.8|15203.8|15201.8|15209.8|15207.8|15201.3|15199.3|93
1620321600000|2021-05-06 17:20:00|15204.3|15202.3|15205.3|15203.3|15209.3|15207.3|15199.8|15197.8|106
1620321900000|2021-05-06 17:25:00|15204.8|15202.8|15208.3|15206.3|15211.8|15209.8|15204.8|15202.8|75
1620322200000|2021-05-06 17:30:00|15207.8|15205.8|15212.3|15210.3|15212.8|15210.8|15207.3|15205.3|88
1620322500000|2021-05-06 17:35:00|15212.8|15210.8|15208.8|15206.8|15216.3|15214.3|15206.8|15204.8|73
1620322800000|2021-05-06 17:40:00|15209.3|15207.3|15211.8|15209.8|15214.3|15212.3|15205.3|15203.3|51
1620323100000|2021-05-06 17:45:00|15211.3|15209.3|15213.8|15211.8|15215.3|15213.3|15207.8|15205.8|87
1620323400000|2021-05-06 17:50:00|15213.3|15211.3|15209.3|15207.3|15215.3|15213.3|15207.3|15205.3|61
1620323700000|2021-05-06 17:55:00|15209.8|15207.8|15206.8|15204.8|15211.3|15209.3|15206.3|15204.3|56
1620324000000|2021-05-06 18:00:00|15207.3|15205.3|15209.8|15207.8|15210.8|15208.8|15206.3|15204.3|37
1620324300000|2021-05-06 18:05:00|15209.3|15207.3|15210.8|15208.8|15213.3|15211.3|15206.8|15204.8|54
1620324600000|2021-05-06 18:10:00|15211.3|15209.3|15209.8|15207.8|15218.3|15216.3|15195.8|15193.8|222
1620324900000|2021-05-06 18:15:00|15209.3|15207.3|15209.8|15207.8|15213.3|15211.3|15205.8|15203.8|69
1620325200000|2021-05-06 18:20:00|15209.3|15207.3|15213.8|15211.8|15214.3|15212.3|15201.8|15199.8|56
1620325500000|2021-05-06 18:25:00|15214.3|15212.3|15199.8|15197.8|15215.3|15213.3|15197.3|15195.3|98
1620325800000|2021-05-06 18:30:00|15200.3|15198.3|15200.8|15198.8|15204.3|15202.3|15196.8|15194.8|99
1620326100000|2021-05-06 18:35:00|15201.3|15199.3|15201.8|15199.8|15207.3|15205.3|15197.3|15195.3|77
1620326400000|2021-05-06 18:40:00|15202.3|15200.3|15200.8|15198.8|15208.3|15206.3|15197.8|15195.8|58
1620326700000|2021-05-06 18:45:00|15201.3|15199.3|15209.8|15207.8|15213.8|15211.8|15200.8|15198.8|76
1620327000000|2021-05-06 18:50:00|15210.3|15208.3|15216.8|15214.8|15218.8|15216.8|15208.3|15206.3|62
1620327300000|2021-05-06 18:55:00|15216.3|15214.3|15215.8|15213.8|15221.8|15219.8|15214.3|15212.3|73
1620327600000|2021-05-06 19:00:00|15216.3|15214.3|15211.8|15209.8|15219.3|15217.3|15205.8|15203.8|73
1620327900000|2021-05-06 19:05:00|15211.3|15209.3|15212.3|15210.3|15213.3|15211.3|15208.3|15206.3|46
1620328200000|2021-05-06 19:10:00|15211.8|15209.8|15215.3|15213.3|15220.8|15218.8|15210.8|15208.8|81
1620328500000|2021-05-06 19:15:00|15215.8|15213.8|15217.3|15215.3|15218.3|15216.3|15212.3|15210.3|99
1620328800000|2021-05-06 19:20:00|15216.8|15214.8|15220.3|15218.3|15221.3|15219.3|15215.8|15213.8|38
1620329100000|2021-05-06 19:25:00|15219.8|15217.8|15224.3|15222.3|15229.3|15227.3|15217.8|15215.8|88
1620329400000|2021-05-06 19:30:00|15224.8|15222.8|15225.8|15223.8|15229.8|15227.8|15221.8|15219.8|101
1620329700000|2021-05-06 19:35:00|15225.3|15223.3|15235.3|15233.3|15237.3|15235.3|15225.3|15223.3|126
1620330000000|2021-05-06 19:40:00|15235.8|15233.8|15242.3|15240.3|15243.3|15241.3|15234.8|15232.8|136
1620330300000|2021-05-06 19:45:00|15242.8|15240.8|15249.3|15247.3|15250.3|15248.3|15242.8|15240.8|326
1620330600000|2021-05-06 19:50:00|15249.8|15247.8|15257.3|15255.3|15264.3|15262.3|15249.3|15247.3|483
1620330900000|2021-05-06 19:55:00|15256.3|15254.3|15264.8|15262.8|15267.3|15265.3|15249.3|15247.3|380
1620331200000|2021-05-06 20:00:00|15268.8|15263.8|15269.2|15264.2|15274.2|15269.2|15260.2|15255.2|12
1620331500000|2021-05-06 20:05:00|15268.4|15263.4|15262.8|15257.8|15270.8|15265.8|15262.8|15257.8|0
1620331800000|2021-05-06 20:10:00|15263.6|15258.6|15263.9|15258.9|15264.8|15259.8|15259.1|15254.1|0
1620332100000|2021-05-06 20:15:00|15264|15259|15264.9|15259.9|15265.7|15260.7|15263.9|15258.9|0
1620332400000|2021-05-06 20:20:00|15264.8|15259.8|15246.3|15241.3|15264.8|15259.8|15246.2|15241.2|0
1620332700000|2021-05-06 20:25:00|15246.2|15241.2|15233.6|15228.6|15246.3|15241.3|15229.4|15224.4|0
1620333000000|2021-05-06 20:30:00|15233.1|15228.1|15249.9|15244.9|15253.2|15248.2|15233.1|15228.1|0
1620333300000|2021-05-06 20:35:00|15250.7|15245.7|15257.3|15252.3|15258.2|15253.2|15249|15244|0
1620333600000|2021-05-06 20:40:00|15258.1|15253.1|15257.7|15252.7|15259.7|15254.7|15256.5|15251.5|0
1620333900000|2021-05-06 20:45:00|15257.6|15252.6|15258.2|15253.2|15259.2|15254.2|15256.6|15251.6|0
1620334200000|2021-05-06 20:50:00|15257.4|15252.4|15264.2|15259.2|15264.2|15259.2|15256.5|15251.5|0
1620334500000|2021-05-06 20:55:00|15263.4|15258.4|15262.9|15257.9|15265.1|15260.1|15261|15256|0
1620334800000|2021-05-06 21:00:00|15262.6|15257.6|15262.7|15257.7|15263.2|15258.2|15262.1|15257.1|0
1620335100000|2021-05-06 21:05:00|15262.8|15257.8|15262.6|15257.6|15262.9|15257.9|15261.8|15256.8|0
1620335400000|2021-05-06 21:10:00|15262.3|15257.3|15261.1|15256.1|15263.1|15258.1|15260.6|15255.6|0
1620335700000|2021-05-06 21:15:00|15261|15256|15259.9|15254.9|15261.3|15256.3|15258.9|15253.9|0
1620336000000|2021-05-06 21:20:00|15259.8|15254.8|15260.4|15255.4|15260.9|15255.9|15259.6|15254.6|0
1620336300000|2021-05-06 21:25:00|15260.5|15255.5|15260.4|15255.4|15260.5|15255.5|15260.4|15255.4|0
1620336600000|2021-05-06 21:30:00|15260.3|15255.3|15260.2|15255.2|15260.4|15255.4|15259.8|15254.8|0
1620336900000|2021-05-06 21:35:00|15260.1|15255.1|15261.4|15256.4|15261.5|15256.5|15260.1|15255.1|0
1620337200000|2021-05-06 21:40:00|15261.5|15256.5|15260.4|15255.4|15261.5|15256.5|15259.6|15254.6|0
1620337500000|2021-05-06 21:45:00|15260.7|15255.7|15260.9|15255.9|15260.9|15255.9|15259.9|15254.9|0
1620337800000|2021-05-06 21:50:00|15261.3|15256.3|15261.1|15256.1|15261.6|15256.6|15260.7|15255.7|0
1620338100000|2021-05-06 21:55:00|15261|15256|15261.8|15256.8|15262.6|15257.6|15260.5|15255.5|0
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15257.8|15252.8|15268.3|15263.3|15257.8|15252.8|0
1620338700000|2021-05-06 22:05:00|15258.6|15253.6|15256.6|15251.6|15259.3|15254.3|15255.2|15250.2|0
1620339000000|2021-05-06 22:10:00|15257.5|15252.5|15256.9|15251.9|15258|15253|15256|15251|0
1620339300000|2021-05-06 22:15:00|15257.7|15252.7|15259.6|15254.6|15259.6|15254.6|15254.7|15249.7|0
1620339600000|2021-05-06 22:20:00|15258|15253|15257.6|15252.6|15259.2|15254.2|15256.6|15251.6|0
1620339900000|2021-05-06 22:25:00|15256.7|15251.7|15257.5|15252.5|15258.3|15253.3|15256.6|15251.6|0
1620340200000|2021-05-06 22:30:00|15258.3|15253.3|15256.2|15251.2|15258.7|15253.7|15256.1|15251.1|0
1620340500000|2021-05-06 22:35:00|15256.1|15251.1|15256.4|15251.4|15256.4|15251.4|15255.5|15250.5|0
1620340800000|2021-05-06 22:40:00|15256|15251|15256.4|15251.4|15257.2|15252.2|15255.6|15250.6|0
1620341100000|2021-05-06 22:45:00|15255.6|15250.6|15255.3|15250.3|15255.6|15250.6|15255.3|15250.3|0
1620341400000|2021-05-06 22:50:00|15255.4|15250.4|15255.4|15250.4|15256.3|15251.3|15254.6|15249.6|0
1620341700000|2021-05-06 22:55:00|15256.2|15251.2|15255.3|15250.3|15256.2|15251.2|15254.9|15249.9|0
1620342000000|2021-05-06 23:00:00|15256.1|15251.1|15258.5|15253.5|15258.5|15253.5|15255.2|15250.2|0
1620342300000|2021-05-06 23:05:00|15259.3|15254.3|15253.6|15248.6|15259.3|15254.3|15253.6|15248.6|0
1620342600000|2021-05-06 23:10:00|15252.8|15247.8|15253.9|15248.9|15253.9|15248.9|15251.9|15246.9|0
1620342900000|2021-05-06 23:15:00|15254.7|15249.7|15254.7|15249.7|15256.4|15251.4|15254.7|15249.7|0
1620343200000|2021-05-06 23:20:00|15253.9|15248.9|15254.4|15249.4|15255.6|15250.6|15251.4|15246.4|0
1620343500000|2021-05-06 23:25:00|15254.8|15249.8|15253.1|15248.1|15255.5|15250.5|15253.1|15248.1|0
1620343800000|2021-05-06 23:30:00|15253.2|15248.2|15254|15249|15254|15249|15251.5|15246.5|0
1620344100000|2021-05-06 23:35:00|15253.2|15248.2|15255|15250|15255.8|15250.8|15253.2|15248.2|0
1620344400000|2021-05-06 23:40:00|15255.8|15250.8|15254.1|15249.1|15255.8|15250.8|15253.3|15248.3|0
1620344700000|2021-05-06 23:45:00|15253.3|15248.3|15255.1|15250.1|15255.1|15250.1|15252.5|15247.5|0
1620345000000|2021-05-06 23:50:00|15254.2|15249.2|15256.6|15251.6|15257.5|15252.5|15253.4|15248.4|0
1620345300000|2021-05-06 23:55:00|15257.5|15252.5|15257.3|15252.3|15258.1|15253.1|15256.5|15251.5|0
1620345600000|2021-05-07 00:00:00|15256.5|15251.5|15251.5|15246.5|15257.2|15252.2|15250.6|15245.6|0
1620345900000|2021-05-07 00:05:00|15250.6|15245.6|15253.3|15248.3|15254.2|15249.2|15249.8|15244.8|0
1620346200000|2021-05-07 00:10:00|15252.5|15247.5|15247.9|15242.9|15252.5|15247.5|15247.9|15242.9|0
1620346500000|2021-05-07 00:15:00|15247.1|15242.1|15236.3|15232.3|15250.1|15245.1|15233.3|15229.3|77
1620346800000|2021-05-07 00:20:00|15235.8|15231.8|15237.8|15233.8|15242.3|15238.3|15233.8|15229.8|11
1620347100000|2021-05-07 00:25:00|15236.3|15232.3|15249.3|15245.3|15249.3|15245.3|15236.3|15232.3|8
1620347400000|2021-05-07 00:30:00|15249.8|15245.8|15252.3|15248.3|15258.8|15254.8|15248.3|15244.3|31
1620347700000|2021-05-07 00:35:00|15251.8|15247.8|15251.3|15247.3|15251.8|15247.8|15249.8|15245.8|9
1620348000000|2021-05-07 00:40:00|15250.8|15246.8|15249.3|15245.3|15250.8|15246.8|15247.8|15243.8|3
1620348300000|2021-05-07 00:45:00|15250.3|15246.3|15259.3|15255.3|15260.3|15256.3|15250.3|15246.3|33
1620348600000|2021-05-07 00:50:00|15259.8|15255.8|15261.8|15257.8|15263.8|15259.8|15259.8|15255.8|10
1620348900000|2021-05-07 00:55:00|15262.3|15258.3|15270.3|15266.3|15270.3|15266.3|15261.3|15257.3|19
1620349200000|2021-05-07 01:00:00|15270.8|15266.8|15275.3|15271.3|15279.3|15275.3|15268.3|15264.3|31
1620349500000|2021-05-07 01:05:00|15276.8|15272.8|15282.3|15278.3|15285.8|15281.8|15276.3|15272.3|25
1620349800000|2021-05-07 01:10:00|15282.8|15278.8|15283.8|15279.8|15285.8|15281.8|15280.8|15276.8|25
1620350100000|2021-05-07 01:15:00|15284.3|15280.3|15278.3|15274.3|15287.3|15283.3|15277.8|15273.8|35
1620350400000|2021-05-07 01:20:00|15278.8|15274.8|15278.3|15274.3|15278.8|15274.8|15273.3|15269.3|18
1620350700000|2021-05-07 01:25:00|15278.8|15274.8|15277.3|15273.3|15281.8|15277.8|15275.8|15271.8|13
1620351000000|2021-05-07 01:30:00|15277.8|15273.8|15276.8|15272.8|15277.8|15273.8|15272.3|15268.3|40
1620351300000|2021-05-07 01:35:00|15277.3|15273.3|15276.3|15272.3|15282.8|15278.8|15276.3|15272.3|30
1620351600000|2021-05-07 01:40:00|15274.3|15270.3|15282.3|15278.3|15283.8|15279.8|15274.3|15270.3|21
1620351900000|2021-05-07 01:45:00|15282.8|15278.8|15282.8|15278.8|15285.3|15281.3|15281.8|15277.8|15
1620352200000|2021-05-07 01:50:00|15283.8|15279.8|15279.8|15275.8|15285.3|15281.3|15279.8|15275.8|6
1620352500000|2021-05-07 01:55:00|15280.3|15276.3|15278.3|15274.3|15280.3|15276.3|15276.3|15272.3|7
1620352800000|2021-05-07 02:00:00|15277.3|15273.3|15286.8|15282.8|15290.3|15286.3|15277.3|15273.3|28
1620353100000|2021-05-07 02:05:00|15287.3|15283.3|15281.3|15277.3|15287.8|15283.8|15279.8|15275.8|2
1620353400000|2021-05-07 02:10:00|15280.8|15276.8|15280.3|15276.3|15281.8|15277.8|15278.8|15274.8|0
1620353700000|2021-05-07 02:15:00|15279.8|15275.8|15274.8|15270.8|15279.8|15275.8|15273.8|15269.8|23
1620354000000|2021-05-07 02:20:00|15274.3|15270.3|15277.8|15273.8|15277.8|15273.8|15271.8|15267.8|28
1620354300000|2021-05-07 02:25:00|15277.3|15273.3|15277.8|15273.8|15278.3|15274.3|15276.8|15272.8|4
1620354600000|2021-05-07 02:30:00|15277.3|15273.3|15277.8|15273.8|15278.3|15274.3|15273.3|15269.3|8
1620354900000|2021-05-07 02:35:00|15277.3|15273.3|15275.8|15271.8|15277.8|15273.8|15275.3|15271.3|13
1620355200000|2021-05-07 02:40:00|15275.3|15271.3|15271.8|15267.8|15275.8|15271.8|15271.3|15267.3|4
1620355500000|2021-05-07 02:45:00|15272.8|15268.8|15268.8|15264.8|15274.8|15270.8|15268.8|15264.8|10
1620355800000|2021-05-07 02:50:00|15268.3|15264.3|15267.3|15263.3|15268.3|15264.3|15264.3|15260.3|26
1620356100000|2021-05-07 02:55:00|15267.8|15263.8|15267.8|15263.8|15269.3|15265.3|15265.3|15261.3|28
1620356400000|2021-05-07 03:00:00|15267.3|15263.3|15269.8|15265.8|15274.3|15270.3|15266.3|15262.3|27
1620356700000|2021-05-07 03:05:00|15270.3|15266.3|15267.8|15263.8|15271.8|15267.8|15264.8|15260.8|20
1620357000000|2021-05-07 03:10:00|15268.3|15264.3|15260.3|15256.3|15268.8|15264.8|15260.3|15256.3|35
1620357300000|2021-05-07 03:15:00|15260.8|15256.8|15265.8|15261.8|15265.8|15261.8|15260.3|15256.3|11
1620357600000|2021-05-07 03:20:00|15267.3|15263.3|15264.8|15260.8|15267.3|15263.3|15264.8|15260.8|6
1620357900000|2021-05-07 03:25:00|15264.3|15260.3|15263.8|15259.8|15265.3|15261.3|15261.3|15257.3|7
1620358200000|2021-05-07 03:30:00|15263.3|15259.3|15264.3|15260.3|15265.8|15261.8|15262.3|15258.3|6
1620358500000|2021-05-07 03:35:00|15264.8|15260.8|15261.8|15257.8|15264.8|15260.8|15261.3|15257.3|3
1620358800000|2021-05-07 03:40:00|15262.3|15258.3|15262.8|15258.8|15264.8|15260.8|15262.3|15258.3|3
1620359100000|2021-05-07 03:45:00|15262.3|15258.3|15261.3|15257.3|15262.8|15258.8|15260.3|15256.3|11
1620359400000|2021-05-07 03:50:00|15261.8|15257.8|15262.3|15258.3|15262.8|15258.8|15260.8|15256.8|4
1620359700000|2021-05-07 03:55:00|15261.8|15257.8|15262.8|15258.8|15263.8|15259.8|15261.8|15257.8|1
1620360000000|2021-05-07 04:00:00|15262.3|15258.3|15262.8|15258.8|15264.8|15260.8|15261.8|15257.8|20
1620360300000|2021-05-07 04:05:00|15262.3|15258.3|15258.8|15254.8|15262.3|15258.3|15258.3|15254.3|14
1620360600000|2021-05-07 04:10:00|15258.3|15254.3|15261.3|15257.3|15261.3|15257.3|15258.3|15254.3|25
1620360900000|2021-05-07 04:15:00|15260.8|15256.8|15260.3|15256.3|15262.3|15258.3|15259.8|15255.8|5
1620361200000|2021-05-07 04:20:00|15261.3|15257.3|15261.8|15257.8|15262.8|15258.8|15259.8|15255.8|9
1620361500000|2021-05-07 04:25:00|15262.3|15258.3|15264.8|15260.8|15264.8|15260.8|15261.8|15257.8|2
1620361800000|2021-05-07 04:30:00|15265.3|15261.3|15267.3|15263.3|15268.8|15264.8|15264.3|15260.3|41
1620362100000|2021-05-07 04:35:00|15267.8|15263.8|15266.8|15262.8|15269.3|15265.3|15265.3|15261.3|6
1620362400000|2021-05-07 04:40:00|15266.3|15262.3|15267.8|15263.8|15268.3|15264.3|15266.3|15262.3|6
1620362700000|2021-05-07 04:45:00|15267.3|15263.3|15266.8|15262.8|15269.3|15265.3|15265.8|15261.8|11
1620363000000|2021-05-07 04:50:00|15266.3|15262.3|15268.8|15264.8|15268.8|15264.8|15266.3|15262.3|3
1620363300000|2021-05-07 04:55:00|15269.3|15265.3|15270.8|15266.8|15270.8|15266.8|15269.3|15265.3|3
1620363600000|2021-05-07 05:00:00|15270.3|15266.3|15268.8|15264.8|15271.3|15267.3|15264.8|15260.8|40
1620363900000|2021-05-07 05:05:00|15268.3|15264.3|15279.8|15275.8|15281.8|15277.8|15268.3|15264.3|100
1620364200000|2021-05-07 05:10:00|15279.3|15275.3|15279.8|15275.8|15282.3|15278.3|15278.3|15274.3|42
1620364500000|2021-05-07 05:15:00|15279.3|15275.3|15292.3|15288.3|15293.3|15289.3|15279.3|15275.3|59
1620364800000|2021-05-07 05:20:00|15292.8|15288.8|15290.8|15286.8|15295.8|15291.8|15289.8|15285.8|72
1620365100000|2021-05-07 05:25:00|15288.3|15284.3|15288.3|15284.3|15289.3|15285.3|15285.3|15281.3|40
1620365400000|2021-05-07 05:30:00|15288.8|15284.8|15293.8|15289.8|15301.3|15297.3|15287.3|15283.3|205
1620365700000|2021-05-07 05:35:00|15293.3|15289.3|15293.8|15289.8|15295.3|15291.3|15292.3|15288.3|33
1620366000000|2021-05-07 05:40:00|15294.3|15290.3|15290.3|15286.3|15294.8|15290.8|15290.3|15286.3|14
1620366300000|2021-05-07 05:45:00|15290.8|15286.8|15289.8|15285.8|15291.8|15287.8|15289.3|15285.3|9
1620366600000|2021-05-07 05:50:00|15290.3|15286.3|15292.3|15288.3|15295.3|15291.3|15290.3|15286.3|66
1620366900000|2021-05-07 05:55:00|15293.3|15289.3|15297.3|15293.3|15299.3|15295.3|15292.8|15288.8|52
1620367200000|2021-05-07 06:00:00|15298.3|15294.3|15270.8|15268.8|15299.8|15297.8|15267.8|15265.8|536
1620367500000|2021-05-07 06:05:00|15271.3|15269.3|15293.3|15291.3|15293.3|15291.3|15268.8|15266.8|328
1620367800000|2021-05-07 06:10:00|15294.3|15292.3|15293.8|15291.8|15297.8|15295.8|15284.3|15282.3|283
1620368100000|2021-05-07 06:15:00|15294.3|15292.3|15288.3|15286.3|15295.8|15293.8|15285.8|15283.8|315
1620368400000|2021-05-07 06:20:00|15287.8|15285.8|15286.8|15284.8|15290.3|15288.3|15280.8|15278.8|95
1620368700000|2021-05-07 06:25:00|15286.3|15284.3|15286.3|15284.3|15290.3|15288.3|15281.3|15279.3|107
1620369000000|2021-05-07 06:30:00|15286.8|15284.8|15297.3|15295.3|15298.3|15296.3|15286.3|15284.3|289
1620369300000|2021-05-07 06:35:00|15296.3|15294.3|15292.3|15290.3|15298.3|15296.3|15291.3|15289.3|186
1620369600000|2021-05-07 06:40:00|15292.8|15290.8|15295.3|15293.3|15295.8|15293.8|15291.3|15289.3|88
1620369900000|2021-05-07 06:45:00|15294.8|15292.8|15292.8|15290.8|15298.3|15296.3|15291.3|15289.3|108
1620370200000|2021-05-07 06:50:00|15292.3|15290.3|15292.8|15290.8|15294.3|15292.3|15288.3|15286.3|105
1620370500000|2021-05-07 06:55:00|15292.3|15290.3|15324.8|15322.8|15326.8|15324.8|15290.3|15288.3|671
1620370800000|2021-05-07 07:00:00|15323.3|15321.3|15337.4|15336.2|15364.4|15363.2|15322.9|15321.3|3268
1620371100000|2021-05-07 07:05:00|15338.9|15337.7|15346.9|15345.7|15351.9|15350.7|15327.4|15326.2|1738
1620371400000|2021-05-07 07:10:00|15347.4|15346.2|15308.9|15307.7|15351.9|15350.7|15306.9|15305.7|1782
1620371700000|2021-05-07 07:15:00|15310.4|15309.2|15323.4|15322.2|15330.9|15329.7|15301.9|15300.7|1155
1620372000000|2021-05-07 07:20:00|15323.9|15322.7|15320.9|15319.7|15333.4|15332.2|15306.4|15305.2|1125
1620372300000|2021-05-07 07:25:00|15321.4|15320.2|15315.9|15314.7|15325.9|15324.7|15311.9|15310.7|727
1620372600000|2021-05-07 07:30:00|15315.4|15314.2|15320.9|15319.7|15325.9|15324.7|15301.4|15300.2|688
1620372900000|2021-05-07 07:35:00|15320.4|15319.2|15319.9|15318.7|15321.9|15320.7|15303.9|15302.7|756
1620373200000|2021-05-07 07:40:00|15319.4|15318.2|15299.4|15298.2|15323.9|15322.7|15296.9|15295.7|646
1620373500000|2021-05-07 07:45:00|15300.9|15299.7|15295.4|15294.2|15304.9|15303.7|15289.9|15288.7|470
1620373800000|2021-05-07 07:50:00|15294.9|15293.7|15305.4|15304.2|15310.4|15309.2|15288.9|15287.7|550
1620374100000|2021-05-07 07:55:00|15305.9|15304.7|15305.4|15304.2|15314.9|15313.7|15304.9|15303.7|376
1620374400000|2021-05-07 08:00:00|15305.9|15304.7|15301.9|15300.7|15311.9|15310.7|15296.9|15295.7|372
1620374700000|2021-05-07 08:05:00|15302.9|15301.7|15311.4|15310.2|15314.9|15313.7|15300.9|15299.7|402
1620375000000|2021-05-07 08:10:00|15310.9|15309.7|15308.4|15307.2|15313.9|15312.7|15302.9|15301.7|211
1620375300000|2021-05-07 08:15:00|15307.9|15306.7|15299.4|15298.2|15309.9|15308.7|15298.9|15297.7|245
1620375600000|2021-05-07 08:20:00|15299.9|15298.7|15310.7|15309.5|15314.2|15313|15294.9|15293.7|444
1620375900000|2021-05-07 08:25:00|15311.7|15310.5|15324.8|15323.6|15325.8|15324.6|15309.7|15308.5|353
1620376200000|2021-05-07 08:30:00|15323.8|15322.6|15331.8|15330.6|15341.3|15340.1|15323.8|15322.6|595
1620376500000|2021-05-07 08:35:00|15332.3|15331.1|15337.3|15336.1|15338.8|15337.6|15328.8|15327.6|382
1620376800000|2021-05-07 08:40:00|15337.8|15336.6|15338.3|15337.1|15340.8|15339.6|15334.8|15333.6|334
1620377100000|2021-05-07 08:45:00|15337.8|15336.6|15344.8|15343.6|15345.3|15344.1|15333.8|15332.6|405
1620377400000|2021-05-07 08:50:00|15345.3|15344.1|15342.3|15341.1|15346.3|15345.1|15337.8|15336.6|343
1620377700000|2021-05-07 08:55:00|15341.8|15340.6|15351.3|15350.1|15351.8|15350.6|15336.3|15335.1|435
1620378000000|2021-05-07 09:00:00|15350.8|15349.6|15349.3|15348.1|15359.3|15358.1|15348.3|15347.1|556
1620378300000|2021-05-07 09:05:00|15348.8|15347.6|15350.8|15349.6|15357.3|15356.1|15347.8|15346.6|407
1620378600000|2021-05-07 09:10:00|15350.3|15349.1|15346.8|15345.6|15352.8|15351.6|15342.3|15341.1|450
1620378900000|2021-05-07 09:15:00|15345.8|15344.6|15351.8|15350.6|15353.8|15352.6|15343.8|15342.6|264
1620379200000|2021-05-07 09:20:00|15352.3|15351.1|15350.8|15349.6|15355.8|15354.6|15347.8|15346.6|183
1620379500000|2021-05-07 09:25:00|15350.3|15349.1|15351.3|15350.1|15353.8|15352.6|15346.3|15345.1|298
1620379800000|2021-05-07 09:30:00|15350.8|15349.6|15356.8|15355.6|15359.8|15358.6|15350.3|15349.1|319
1620380100000|2021-05-07 09:35:00|15356.3|15355.1|15359.8|15358.6|15360.8|15359.6|15346.8|15345.6|202
1620380400000|2021-05-07 09:40:00|15360.3|15359.1|15360.8|15359.6|15366.8|15365.6|15358.8|15357.6|383
1620380700000|2021-05-07 09:45:00|15361.8|15360.6|15359.3|15358.1|15363.3|15362.1|15354.8|15353.6|288
1620381000000|2021-05-07 09:50:00|15359.8|15358.6|15356.8|15355.6|15359.8|15358.6|15349.8|15348.6|385
1620381300000|2021-05-07 09:55:00|15356.3|15355.1|15372.8|15371.6|15374.3|15373.1|15351.8|15350.6|511
1620381600000|2021-05-07 10:00:00|15373.8|15372.6|15369.3|15368.1|15388.8|15387.6|15366.8|15365.6|870
1620381900000|2021-05-07 10:05:00|15368.8|15367.6|15380.8|15379.6|15384.3|15383.1|15368.8|15367.6|317
1620382200000|2021-05-07 10:10:00|15379.3|15378.1|15389.3|15388.1|15391.3|15390.1|15373.8|15372.6|419
1620382500000|2021-05-07 10:15:00|15388.8|15387.6|15381.8|15380.6|15393.8|15392.6|15380.8|15379.6|493
1620382800000|2021-05-07 10:20:00|15381.3|15380.1|15388.3|15387.1|15390.8|15389.6|15381.3|15380.1|260
1620383100000|2021-05-07 10:25:00|15388.8|15387.6|15386.3|15385.1|15392.8|15391.6|15382.8|15381.6|230
1620383400000|2021-05-07 10:30:00|15385.8|15384.6|15386.8|15385.6|15392.3|15391.1|15385.8|15384.6|257
1620383700000|2021-05-07 10:35:00|15387.3|15386.1|15399.8|15398.6|15406.8|15405.6|15386.8|15385.6|621
1620384000000|2021-05-07 10:40:00|15400.3|15399.1|15400.3|15399.1|15409.8|15408.6|15397.8|15396.6|395
1620384300000|2021-05-07 10:45:00|15400.8|15399.6|15397.8|15396.6|15404.3|15403.1|15397.8|15396.6|252
1620384600000|2021-05-07 10:50:00|15398.3|15397.1|15398.8|15397.6|15400.8|15399.6|15394.8|15393.6|244
1620384900000|2021-05-07 10:55:00|15399.3|15398.1|15395.3|15394.1|15400.8|15399.6|15391.3|15390.1|240
1620385200000|2021-05-07 11:00:00|15394.8|15393.6|15402.3|15401.1|15404.3|15403.1|15391.3|15390.1|610
1620385500000|2021-05-07 11:05:00|15402.8|15401.6|15399.8|15398.6|15406.3|15405.1|15397.8|15396.6|175
1620385800000|2021-05-07 11:10:00|15400.3|15399.1|15392.3|15391.1|15401.8|15400.6|15389.8|15388.6|249
1620386100000|2021-05-07 11:15:00|15391.8|15390.6|15399.8|15398.6|15399.8|15398.6|15391.8|15390.6|178
1620386400000|2021-05-07 11:20:00|15398.8|15397.6|15390.8|15389.6|15399.3|15398.1|15389.8|15388.6|219
1620386700000|2021-05-07 11:25:00|15390.3|15389.1|15389.3|15388.1|15394.8|15393.6|15387.8|15386.6|131
1620387000000|2021-05-07 11:30:00|15388.8|15387.6|15390.8|15389.6|15395.8|15394.6|15388.8|15387.6|206
1620387300000|2021-05-07 11:35:00|15391.3|15390.1|15390.8|15389.6|15397.3|15396.1|15389.3|15388.1|164
1620387600000|2021-05-07 11:40:00|15391.3|15390.1|15391.8|15390.6|15392.3|15391.1|15388.8|15387.6|178
1620387900000|2021-05-07 11:45:00|15392.3|15391.1|15392.8|15391.6|15394.8|15393.6|15387.3|15386.1|162
1620388200000|2021-05-07 11:50:00|15393.8|15392.6|15389.8|15388.6|15393.8|15392.6|15389.8|15388.6|125
1620388500000|2021-05-07 11:55:00|15390.3|15389.1|15393.8|15392.6|15395.3|15394.1|15389.8|15388.6|223
1620388800000|2021-05-07 12:00:00|15394.3|15393.1|15386.3|15385.1|15396.3|15395.1|15384.3|15383.1|227
1620389100000|2021-05-07 12:05:00|15386.8|15385.6|15375.5|15374.3|15386.8|15385.6|15374.5|15373.3|216
1620389400000|2021-05-07 12:10:00|15374.5|15373.3|15369.5|15368.3|15375.5|15374.3|15368|15366.8|375
1620389700000|2021-05-07 12:15:00|15370|15368.8|15361.5|15360.3|15373.5|15372.3|15361|15359.8|349
1620390000000|2021-05-07 12:20:00|15362|15360.8|15358|15356.8|15363.5|15362.3|15353.5|15352.3|251
1620390300000|2021-05-07 12:25:00|15357.5|15356.3|15381.5|15380.3|15385.5|15384.3|15354.5|15353.3|445
1620390600000|2021-05-07 12:30:00|15383|15381.8|15327|15325.8|15383|15381.8|15322.5|15321.3|1634
1620390900000|2021-05-07 12:35:00|15328|15326.8|15349|15347.8|15373.5|15372.3|15324|15322.8|1247
1620391200000|2021-05-07 12:40:00|15349.5|15348.3|15333|15331.8|15350|15348.8|15323|15321.8|910
1620391500000|2021-05-07 12:45:00|15332.5|15331.3|15341|15339.8|15342.5|15341.3|15319.5|15318.3|644
1620391800000|2021-05-07 12:50:00|15341.5|15340.3|15353|15351.8|15354|15352.8|15336.5|15335.3|555
1620392100000|2021-05-07 12:55:00|15353.5|15352.3|15353|15351.8|15361|15359.8|15340.5|15339.3|556
1620392400000|2021-05-07 13:00:00|15353.5|15352.3|15367.5|15366.3|15369|15367.8|15348.5|15347.3|592
1620392700000|2021-05-07 13:05:00|15368.5|15367.3|15348|15346.8|15373.5|15372.3|15345.5|15344.3|538
1620393000000|2021-05-07 13:10:00|15348.5|15347.3|15355|15353.8|15356.5|15355.3|15346.5|15345.3|219
1620393300000|2021-05-07 13:15:00|15354.5|15353.3|15346|15344.8|15354.5|15353.3|15343.5|15342.3|285
1620393600000|2021-05-07 13:20:00|15345.5|15344.3|15339.5|15338.3|15347.5|15346.3|15334.5|15333.3|256
1620393900000|2021-05-07 13:25:00|15339|15337.8|15325|15323.8|15342|15340.8|15324.5|15323.3|373
1620394200000|2021-05-07 13:30:00|15325.5|15324.3|15323.5|15322.3|15330.5|15329.3|15314|15312.8|1246
1620394500000|2021-05-07 13:35:00|15323|15321.8|15361|15359.8|15361|15359.8|15316.5|15315.3|739
1620394800000|2021-05-07 13:40:00|15361.5|15360.3|15358.5|15357.3|15374.5|15373.3|15356.5|15355.3|600
1620395100000|2021-05-07 13:45:00|15358|15356.8|15372|15370.8|15375|15373.8|15356.5|15355.3|643
1620395400000|2021-05-07 13:50:00|15372.5|15371.3|15372|15370.8|15378.5|15377.3|15368|15366.8|694
1620395700000|2021-05-07 13:55:00|15371.5|15370.3|15379|15377.8|15379.5|15378.3|15369.5|15368.3|346
1620396000000|2021-05-07 14:00:00|15379.5|15378.3|15388.5|15387.3|15396.5|15395.3|15379|15377.8|748
1620396300000|2021-05-07 14:05:00|15389|15387.8|15390.5|15389.3|15393.5|15392.3|15382.5|15381.3|504
1620396600000|2021-05-07 14:10:00|15389.9|15388.7|15384.9|15383.7|15394.9|15393.7|15383.9|15382.7|312
1620396900000|2021-05-07 14:15:00|15385.4|15384.2|15382.9|15381.7|15390.4|15389.2|15378.9|15377.7|346
1620397200000|2021-05-07 14:20:00|15382.4|15381.2|15378.4|15377.2|15384.9|15383.7|15374.4|15373.2|407
1620397500000|2021-05-07 14:25:00|15378.9|15377.7|15368.9|15367.7|15382.9|15381.7|15366.9|15365.7|329
1620397800000|2021-05-07 14:30:00|15369.4|15368.2|15369.9|15368.7|15376.9|15375.7|15366.9|15365.7|432
1620398100000|2021-05-07 14:35:00|15370.4|15369.2|15366.9|15365.7|15372.4|15371.2|15361.9|15360.7|202
1620398400000|2021-05-07 14:40:00|15366.4|15365.2|15371.9|15370.7|15377.9|15376.7|15365.9|15364.7|218
1620398700000|2021-05-07 14:45:00|15371.4|15370.2|15372.4|15371.2|15374.9|15373.7|15362.9|15361.7|367
1620399000000|2021-05-07 14:50:00|15372.9|15371.7|15382.9|15381.7|15384.9|15383.7|15371.4|15370.2|350
1620399300000|2021-05-07 14:55:00|15382.4|15381.2|15386.4|15385.2|15388.9|15387.7|15380.9|15379.7|356
1620399600000|2021-05-07 15:00:00|15385.9|15384.7|15378.4|15377.2|15388.9|15387.7|15375.4|15374.2|324
1620399900000|2021-05-07 15:05:00|15377.9|15376.7|15374.4|15373.2|15382.9|15381.7|15372.4|15371.2|338
1620400200000|2021-05-07 15:10:00|15374.9|15373.7|15381.9|15380.7|15383.9|15382.7|15371.9|15370.7|254
1620400500000|2021-05-07 15:15:00|15381.4|15380.2|15370.9|15369.7|15381.4|15380.2|15369.9|15368.7|349
1620400800000|2021-05-07 15:20:00|15371.4|15370.2|15371.4|15370.2|15373.4|15372.2|15367.9|15366.7|305
1620401100000|2021-05-07 15:25:00|15370.9|15369.7|15384.4|15383.2|15384.4|15383.2|15367.9|15366.7|863
1620401400000|2021-05-07 15:30:00|15384.8|15382.8|15401.3|15399.3|15411.3|15409.3|15380.3|15378.3|1737
1620401700000|2021-05-07 15:35:00|15402.3|15400.3|15405.3|15403.3|15410.3|15408.3|15398.3|15396.3|820
1620402000000|2021-05-07 15:40:00|15406.3|15404.3|15417.3|15415.3|15417.8|15415.8|15406.3|15404.3|450
1620402300000|2021-05-07 15:45:00|15416.8|15414.8|15406.3|15404.3|15416.8|15414.8|15404.3|15402.3|284
1620402600000|2021-05-07 15:50:00|15406.8|15404.8|15407.3|15405.3|15409.3|15407.3|15403.8|15401.8|155
1620402900000|2021-05-07 15:55:00|15406.8|15404.8|15405.8|15403.8|15409.8|15407.8|15405.3|15403.3|85
1620403200000|2021-05-07 16:00:00|15406.8|15404.8|15405.8|15403.8|15409.3|15407.3|15404.3|15402.3|106
1620403500000|2021-05-07 16:05:00|15405.3|15403.3|15407.3|15405.3|15408.8|15406.8|15402.3|15400.3|160
1620403800000|2021-05-07 16:10:00|15406.3|15404.3|15399.3|15397.3|15406.8|15404.8|15398.3|15396.3|159
1620404100000|2021-05-07 16:15:00|15399.8|15397.8|15402.3|15400.3|15402.8|15400.8|15399.3|15397.3|90
1620404400000|2021-05-07 16:20:00|15401.3|15399.3|15401.3|15399.3|15405.8|15403.8|15400.3|15398.3|76
1620404700000|2021-05-07 16:25:00|15401.8|15399.8|15397.3|15395.3|15402.8|15400.8|15395.8|15393.8|101
1620405000000|2021-05-07 16:30:00|15397.8|15395.8|15392.3|15390.3|15398.3|15396.3|15392.3|15390.3|152
1620405300000|2021-05-07 16:35:00|15391.8|15389.8|15393.8|15391.8|15395.3|15393.3|15391.3|15389.3|217
1620405600000|2021-05-07 16:40:00|15393.3|15391.3|15395.3|15393.3|15396.3|15394.3|15389.3|15387.3|158
1620405900000|2021-05-07 16:45:00|15396.8|15394.8|15396.3|15394.3|15399.3|15397.3|15393.3|15391.3|83
1620406200000|2021-05-07 16:50:00|15395.8|15393.8|15401.3|15399.3|15401.8|15399.8|15395.8|15393.8|88
1620406500000|2021-05-07 16:55:00|15401.8|15399.8|15407.3|15405.3|15410.8|15408.8|15399.8|15397.8|112
1620406800000|2021-05-07 17:00:00|15408.3|15406.3|15405.8|15403.8|15408.3|15406.3|15404.3|15402.3|81
1620407100000|2021-05-07 17:05:00|15405.3|15403.3|15399.3|15397.3|15405.8|15403.8|15396.3|15394.3|119
1620407400000|2021-05-07 17:10:00|15398.8|15396.8|15396.3|15394.3|15399.8|15397.8|15395.3|15393.3|81
1620407700000|2021-05-07 17:15:00|15397.3|15395.3|15394.8|15392.8|15397.3|15395.3|15391.3|15389.3|84
1620408000000|2021-05-07 17:20:00|15395.3|15393.3|15394.3|15392.3|15396.3|15394.3|15391.3|15389.3|82
1620408300000|2021-05-07 17:25:00|15393.8|15391.8|15388.8|15386.8|15394.8|15392.8|15388.3|15386.3|97
1620408600000|2021-05-07 17:30:00|15389.3|15387.3|15400.3|15398.3|15401.3|15399.3|15389.3|15387.3|122
1620408900000|2021-05-07 17:35:00|15399.8|15397.8|15400.3|15398.3|15402.8|15400.8|15396.3|15394.3|68
1620409200000|2021-05-07 17:40:00|15399.8|15397.8|15397.8|15395.8|15400.3|15398.3|15395.3|15393.3|75
1620409500000|2021-05-07 17:45:00|15397.3|15395.3|15397.3|15395.3|15399.8|15397.8|15395.3|15393.3|38
1620409800000|2021-05-07 17:50:00|15396.8|15394.8|15396.8|15394.8|15400.3|15398.3|15395.8|15393.8|45
1620410100000|2021-05-07 17:55:00|15397.3|15395.3|15393.3|15391.3|15398.8|15396.8|15393.3|15391.3|75
1620410400000|2021-05-07 18:00:00|15392.8|15390.8|15393.8|15391.8|15398.3|15396.3|15385.3|15383.3|115
1620410700000|2021-05-07 18:05:00|15394.3|15392.3|15403.3|15401.3|15404.3|15402.3|15394.3|15392.3|65
1620411000000|2021-05-07 18:10:00|15404.3|15402.3|15400.8|15398.8|15404.8|15402.8|15399.8|15397.8|48
1620411300000|2021-05-07 18:15:00|15401.3|15399.3|15401.3|15399.3|15403.3|15401.3|15399.3|15397.3|94
1620411600000|2021-05-07 18:20:00|15400.8|15398.8|15400.8|15398.8|15401.8|15399.8|15398.8|15396.8|55
1620411900000|2021-05-07 18:25:00|15400.3|15398.3|15400.3|15398.3|15402.3|15400.3|15398.8|15396.8|51
1620412200000|2021-05-07 18:30:00|15400.8|15398.8|15401.3|15399.3|15403.8|15401.8|15399.8|15397.8|42
1620412500000|2021-05-07 18:35:00|15400.3|15398.3|15399.3|15397.3|15402.8|15400.8|15396.3|15394.3|51
1620412800000|2021-05-07 18:40:00|15398.8|15396.8|15398.8|15396.8|15399.3|15397.3|15393.3|15391.3|104
1620413100000|2021-05-07 18:45:00|15398.3|15396.3|15399.8|15397.8|15401.3|15399.3|15396.3|15394.3|30
1620413400000|2021-05-07 18:50:00|15399.3|15397.3|15402.8|15400.8|15404.3|15402.3|15398.3|15396.3|89
1620413700000|2021-05-07 18:55:00|15403.3|15401.3|15401.3|15399.3|15403.8|15401.8|15400.3|15398.3|54
1620414000000|2021-05-07 19:00:00|15400.3|15398.3|15403.3|15401.3|15405.8|15403.8|15398.3|15396.3|90
1620414300000|2021-05-07 19:05:00|15403.8|15401.8|15414.3|15412.3|15414.8|15412.8|15403.3|15401.3|75
1620414600000|2021-05-07 19:10:00|15414.8|15412.8|15412.3|15410.3|15414.8|15412.8|15410.8|15408.8|77
1620414900000|2021-05-07 19:15:00|15412.8|15410.8|15410.8|15408.8|15414.8|15412.8|15410.3|15408.3|76
1620415200000|2021-05-07 19:20:00|15410.3|15408.3|15409.8|15407.8|15414.3|15412.3|15407.3|15405.3|125
1620415500000|2021-05-07 19:25:00|15410.3|15408.3|15410.8|15408.8|15412.8|15410.8|15405.8|15403.8|86
1620415800000|2021-05-07 19:30:00|15411.3|15409.3|15408.3|15406.3|15414.8|15412.8|15406.8|15404.8|128
1620416100000|2021-05-07 19:35:00|15408.8|15406.8|15407.8|15405.8|15409.8|15407.8|15405.8|15403.8|124
1620416400000|2021-05-07 19:40:00|15407.3|15405.3|15405.3|15403.3|15407.8|15405.8|15400.8|15398.8|104
1620416700000|2021-05-07 19:45:00|15405.8|15403.8|15408.8|15406.8|15411.8|15409.8|15402.3|15400.3|189
1620417000000|2021-05-07 19:50:00|15408.3|15406.3|15408.3|15406.3|15412.8|15410.8|15403.3|15401.3|210
1620417300000|2021-05-07 19:55:00|15407.8|15405.8|15409.3|15407.3|15410.3|15408.3|15400.3|15398.3|385
1620417600000|2021-05-07 20:00:00|15411.6|15406.6|15417.5|15412.5|15420.8|15415.8|15410.8|15405.8|18
1620417900000|2021-05-07 20:05:00|15417.4|15412.4|15423.1|15418.1|15423.1|15418.1|15416.5|15411.5|0
1620418200000|2021-05-07 20:10:00|15423|15418|15419.8|15414.8|15423|15418|15417.1|15412.1|0
1620418500000|2021-05-07 20:15:00|15418.3|15413.3|15418.3|15413.3|15419.2|15414.2|15417.8|15412.8|0
1620418800000|2021-05-07 20:20:00|15418.4|15413.4|15416.4|15411.4|15418.5|15413.5|15416.2|15411.2|0
1620419100000|2021-05-07 20:25:00|15416.3|15411.3|15410.7|15405.7|15416.5|15411.5|15410.4|15405.4|0
1620419400000|2021-05-07 20:30:00|15409.9|15404.9|15403.7|15398.7|15412.3|15407.3|15402|15397|0
1620419700000|2021-05-07 20:35:00|15402.8|15397.8|15387.8|15382.8|15403.7|15398.7|15386.3|15381.3|0
1620420000000|2021-05-07 20:40:00|15387|15382|15390.3|15385.3|15391|15386|15381.3|15376.3|0
1620420300000|2021-05-07 20:45:00|15391.1|15386.1|15392.2|15387.2|15392.9|15387.9|15389.4|15384.4|0
1620420600000|2021-05-07 20:50:00|15391.4|15386.4|15392.5|15387.5|15393.3|15388.3|15389.9|15384.9|0
1620420900000|2021-05-07 20:55:00|15393.3|15388.3|15394.2|15389.2|15397.2|15392.2|15392|15387|0
1620597600000|2021-05-09 22:00:00|15396.4|15391.4|15405.3|15400.3|15406.5|15401.5|15396.4|15391.4|0
1620597900000|2021-05-09 22:05:00|15405.7|15400.7|15411|15406|15412.8|15407.8|15403.6|15398.6|0
1620598200000|2021-05-09 22:10:00|15411.8|15406.8|15406.8|15401.8|15411.8|15406.8|15406.8|15401.8|0
1620598500000|2021-05-09 22:15:00|15407.6|15402.6|15407.8|15402.8|15409.5|15404.5|15406.2|15401.2|0
1620598800000|2021-05-09 22:20:00|15408.2|15403.2|15407.7|15402.7|15409.5|15404.5|15406.9|15401.9|0
1620599100000|2021-05-09 22:25:00|15406.9|15401.9|15407.6|15402.6|15408.4|15403.4|15402.7|15397.7|0
1620599400000|2021-05-09 22:30:00|15406.8|15401.8|15410.6|15405.6|15411.4|15406.4|15406.8|15401.8|0
1620599700000|2021-05-09 22:35:00|15410.4|15405.4|15408|15403|15411.3|15406.3|15405.5|15400.5|0
1620600000000|2021-05-09 22:40:00|15408.4|15403.4|15408.7|15403.7|15411.3|15406.3|15408|15403|0
1620600300000|2021-05-09 22:45:00|15409.1|15404.1|15409.6|15404.6|15409.6|15404.6|15408.7|15403.7|0
1620600600000|2021-05-09 22:50:00|15410.4|15405.4|15409.7|15404.7|15410.6|15405.6|15408.8|15403.8|0
1620600900000|2021-05-09 22:55:00|15408.9|15403.9|15410.1|15405.1|15410.9|15405.9|15408.1|15403.1|0
1620601200000|2021-05-09 23:00:00|15409.7|15404.7|15409.9|15404.9|15411.2|15406.2|15409.1|15404.1|0
1620601500000|2021-05-09 23:05:00|15409.8|15404.8|15414|15409|15414|15409|15408.9|15403.9|0
1620601800000|2021-05-09 23:10:00|15413.6|15408.6|15424|15419|15426.3|15421.3|15413.2|15408.2|0
1620602100000|2021-05-09 23:15:00|15424.8|15419.8|15425.1|15420.1|15426.2|15421.2|15423.7|15418.7|0
1620602400000|2021-05-09 23:20:00|15425.2|15420.2|15425.8|15420.8|15428.4|15423.4|15425|15420|0
1620602700000|2021-05-09 23:25:00|15425.4|15420.4|15425|15420|15425.4|15420.4|15423.3|15418.3|0
1620603000000|2021-05-09 23:30:00|15424.6|15419.6|15425|15420|15425.8|15420.8|15423.4|15418.4|0
1620603300000|2021-05-09 23:35:00|15424.6|15419.6|15423|15418|15424.6|15419.6|15422.9|15417.9|0
1620603600000|2021-05-09 23:40:00|15423.2|15418.2|15424.9|15419.9|15425.2|15420.2|15423.2|15418.2|0
1620603900000|2021-05-09 23:45:00|15422.4|15417.4|15423.4|15418.4|15423.4|15418.4|15421.5|15416.5|0
1620604200000|2021-05-09 23:50:00|15424.2|15419.2|15429.5|15424.5|15431.3|15426.3|15424.1|15419.1|0
1620604500000|2021-05-09 23:55:00|15428.7|15423.7|15425.2|15420.2|15429.6|15424.6|15425.2|15420.2|0
1620604800000|2021-05-10 00:00:00|15426|15421|15428.5|15423.5|15428.5|15423.5|15421|15416|0
1620605100000|2021-05-10 00:05:00|15429.3|15424.3|15437.9|15432.9|15438.7|15433.7|15427.6|15422.6|0
1620605400000|2021-05-10 00:10:00|15438.3|15433.3|15443.1|15438.1|15448.7|15443.7|15437|15432|0
1620605700000|2021-05-10 00:15:00|15443.5|15438.5|15446.8|15442.8|15456.3|15452.3|15442.3|15438.1|198
1620606000000|2021-05-10 00:20:00|15447.3|15443.3|15449.8|15445.8|15453.8|15449.8|15447.3|15443.3|51
1620606300000|2021-05-10 00:25:00|15449.3|15445.3|15451.3|15447.3|15451.3|15447.3|15448.3|15444.3|6
1620606600000|2021-05-10 00:30:00|15450.8|15446.8|15452.8|15448.8|15458.3|15454.3|15450.8|15446.8|20
1620606900000|2021-05-10 00:35:00|15453.3|15449.3|15456.8|15452.8|15457.3|15453.3|15453.3|15449.3|13
1620607200000|2021-05-10 00:40:00|15455.8|15451.8|15453.3|15449.3|15456.3|15452.3|15450.3|15446.3|19
1620607500000|2021-05-10 00:45:00|15453.8|15449.8|15451.3|15447.3|15454.8|15450.8|15450.8|15446.8|10
1620607800000|2021-05-10 00:50:00|15450.8|15446.8|15448.8|15444.8|15450.8|15446.8|15447.8|15443.8|13
1620608100000|2021-05-10 00:55:00|15448.3|15444.3|15452.3|15448.3|15453.8|15449.8|15447.8|15443.8|6
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15450.8|15446.8|15453.8|15449.8|15447.8|15443.8|7
1620608700000|2021-05-10 01:05:00|15450.3|15446.3|15454.3|15450.3|15454.3|15450.3|15448.3|15444.3|9
1620609000000|2021-05-10 01:10:00|15453.8|15449.8|15463.3|15459.3|15463.3|15459.3|15453.3|15449.3|16
1620609300000|2021-05-10 01:15:00|15463.8|15459.8|15467.8|15463.8|15469.8|15465.8|15459.8|15455.8|22
1620609600000|2021-05-10 01:20:00|15468.3|15464.3|15465.8|15461.8|15470.3|15466.3|15464.3|15460.3|18
1620609900000|2021-05-10 01:25:00|15466.3|15462.3|15462.8|15458.8|15466.3|15462.3|15461.8|15457.8|18
1620610200000|2021-05-10 01:30:00|15463.3|15459.3|15462.3|15458.3|15464.8|15460.8|15459.8|15455.8|24
1620610500000|2021-05-10 01:35:00|15461.8|15457.8|15459.3|15455.3|15462.8|15458.8|15457.8|15453.8|11
1620610800000|2021-05-10 01:40:00|15459.8|15455.8|15466.3|15462.3|15467.3|15463.3|15458.8|15454.8|13
1620611100000|2021-05-10 01:45:00|15466.8|15462.8|15461.3|15457.3|15467.8|15463.8|15460.8|15456.8|12
1620611400000|2021-05-10 01:50:00|15462.3|15458.3|15464.3|15460.3|15465.3|15461.3|15461.8|15457.8|7
1620611700000|2021-05-10 01:55:00|15463.8|15459.8|15457.8|15453.8|15465.3|15461.3|15457.8|15453.8|9
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15458.8|15454.8|15460.3|15456.3|15455.3|15451.3|24
1620612300000|2021-05-10 02:05:00|15459.3|15455.3|15458.3|15454.3|15460.3|15456.3|15457.8|15453.8|6
1620612600000|2021-05-10 02:10:00|15457.8|15453.8|15456.3|15452.3|15459.3|15455.3|15454.3|15450.3|3
1620612900000|2021-05-10 02:15:00|15456.8|15452.8|15453.3|15449.3|15457.3|15453.3|15452.8|15448.8|5
1620613200000|2021-05-10 02:20:00|15452.8|15448.8|15445.8|15441.8|15452.8|15448.8|15445.8|15441.8|15
1620613500000|2021-05-10 02:25:00|15445.3|15441.3|15445.3|15441.3|15447.3|15443.3|15443.8|15439.8|12
1620613800000|2021-05-10 02:30:00|15444.8|15440.8|15441.3|15437.3|15446.3|15442.3|15440.8|15436.8|14
1620614100000|2021-05-10 02:35:00|15441.8|15437.8|15443.8|15439.8|15444.8|15440.8|15441.8|15437.8|16
1620614400000|2021-05-10 02:40:00|15444.3|15440.3|15442.8|15438.8|15447.3|15443.3|15442.8|15438.8|12
1620614700000|2021-05-10 02:45:00|15442.3|15438.3|15441.8|15437.8|15442.3|15438.3|15439.8|15435.8|5
1620615000000|2021-05-10 02:50:00|15441.3|15437.3|15442.3|15438.3|15442.8|15438.8|15439.8|15435.8|5
1620615300000|2021-05-10 02:55:00|15441.8|15437.8|15444.8|15440.8|15448.8|15444.8|15438.3|15434.3|15
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15441.3|15437.3|15445.8|15441.8|15439.3|15435.3|17
1620615900000|2021-05-10 03:05:00|15440.8|15436.8|15436.3|15432.3|15440.8|15436.8|15436.3|15432.3|13
1620616200000|2021-05-10 03:10:00|15435.8|15431.8|15437.8|15433.8|15440.3|15436.3|15435.8|15431.8|39
1620616500000|2021-05-10 03:15:00|15438.3|15434.3|15436.3|15432.3|15439.8|15435.8|15436.3|15432.3|11
1620616800000|2021-05-10 03:20:00|15435.8|15431.8|15437.3|15433.3|15438.3|15434.3|15435.3|15431.3|7
1620617100000|2021-05-10 03:25:00|15436.8|15432.8|15437.3|15433.3|15437.3|15433.3|15435.8|15431.8|3
1620617400000|2021-05-10 03:30:00|15436.8|15432.8|15435.8|15431.8|15438.8|15434.8|15434.3|15430.3|13
1620617700000|2021-05-10 03:35:00|15435.3|15431.3|15428.8|15424.8|15435.3|15431.3|15428.8|15424.8|17
1620618000000|2021-05-10 03:40:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15427.3|15423.3|22
1620618300000|2021-05-10 03:45:00|15428.3|15424.3|15427.3|15423.3|15430.3|15426.3|15425.3|15421.3|34
1620618600000|2021-05-10 03:50:00|15427.8|15423.8|15430.3|15426.3|15432.3|15428.3|15426.8|15422.8|7
1620618900000|2021-05-10 03:55:00|15430.8|15426.8|15428.3|15424.3|15431.3|15427.3|15427.3|15423.3|10
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15428.3|15424.3|15429.3|15425.3|15426.3|15422.3|17
1620619500000|2021-05-10 04:05:00|15428.8|15424.8|15428.8|15424.8|15429.3|15425.3|15428.8|15424.8|1
1620619800000|2021-05-10 04:10:00|15428.3|15424.3|15428.3|15424.3|15428.8|15424.8|15427.8|15423.8|9
1620620100000|2021-05-10 04:15:00|15428.8|15424.8|15427.8|15423.8|15429.8|15425.8|15427.8|15423.8|14
1620620400000|2021-05-10 04:20:00|15428.3|15424.3|15429.8|15425.8|15430.3|15426.3|15428.3|15424.3|7
1620620700000|2021-05-10 04:25:00|15429.3|15425.3|15427.3|15423.3|15429.3|15425.3|15427.3|15423.3|2
1620621000000|2021-05-10 04:30:00|15427.8|15423.8|15426.8|15422.8|15427.8|15423.8|15425.8|15421.8|6
1620621300000|2021-05-10 04:35:00|15426.3|15422.3|15426.8|15422.8|15427.3|15423.3|15426.3|15422.3|1
1620621600000|2021-05-10 04:40:00|15426.3|15422.3|15427.8|15423.8|15427.8|15423.8|15426.3|15422.3|4
1620621900000|2021-05-10 04:45:00|15428.3|15424.3|15428.8|15424.8|15429.3|15425.3|15427.8|15423.8|6
1620622200000|2021-05-10 04:50:00|15428.3|15424.3|15425.8|15421.8|15428.8|15424.8|15425.3|15421.3|16
1620622500000|2021-05-10 04:55:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15424.8|15420.8|2
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15425.8|15421.8|15427.8|15423.8|15424.8|15420.8|10
1620623100000|2021-05-10 05:05:00|15426.3|15422.3|15425.8|15421.8|15427.3|15423.3|15423.8|15419.8|16
1620623400000|2021-05-10 05:10:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15425.8|15421.8|7
1620623700000|2021-05-10 05:15:00|15426.8|15422.8|15428.3|15424.3|15428.3|15424.3|15426.3|15422.3|4
1620624000000|2021-05-10 05:20:00|15428.8|15424.8|15430.3|15426.3|15431.3|15427.3|15428.8|15424.8|25
1620624300000|2021-05-10 05:25:00|15430.8|15426.8|15433.8|15429.8|15433.8|15429.8|15429.8|15425.8|35
1620624600000|2021-05-10 05:30:00|15433.3|15429.3|15438.8|15434.8|15439.3|15435.3|15431.3|15427.3|50
1620624900000|2021-05-10 05:35:00|15438.3|15434.3|15435.8|15431.8|15439.8|15435.8|15435.3|15431.3|40
1620625200000|2021-05-10 05:40:00|15435.3|15431.3|15432.3|15428.3|15435.8|15431.8|15430.3|15426.3|18
1620625500000|2021-05-10 05:45:00|15432.8|15428.8|15434.8|15430.8|15437.3|15433.3|15432.3|15428.3|36
1620625800000|2021-05-10 05:50:00|15434.3|15430.3|15430.8|15426.8|15434.3|15430.3|15430.3|15426.3|28
1620626100000|2021-05-10 05:55:00|15431.3|15427.3|15436.3|15432.3|15436.8|15432.8|15430.3|15426.3|30
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15434.8|15432.8|15440.3|15438.3|15431.3|15429.3|249
1620626700000|2021-05-10 06:05:00|15434.3|15432.3|15436.3|15434.3|15437.8|15435.8|15432.8|15430.8|120
1620627000000|2021-05-10 06:10:00|15436.8|15434.8|15432.8|15430.8|15436.8|15434.8|15429.8|15427.8|158
1620627300000|2021-05-10 06:15:00|15432.3|15430.3|15419.3|15417.3|15432.3|15430.3|15413.8|15411.8|286
1620627600000|2021-05-10 06:20:00|15418.8|15416.8|15420.8|15418.8|15420.8|15418.8|15413.3|15411.3|130
1620627900000|2021-05-10 06:25:00|15420.3|15418.3|15421.3|15419.3|15422.3|15420.3|15412.3|15410.3|108
1620628200000|2021-05-10 06:30:00|15420.8|15418.8|15411.8|15409.8|15421.3|15419.3|15411.8|15409.8|112
1620628500000|2021-05-10 06:35:00|15411.3|15409.3|15409.3|15407.3|15414.8|15412.8|15406.3|15404.3|164
1620628800000|2021-05-10 06:40:00|15408.8|15406.8|15397.3|15395.3|15408.8|15406.8|15394.3|15392.3|246
1620629100000|2021-05-10 06:45:00|15396.8|15394.8|15397.8|15395.8|15399.3|15397.3|15389.3|15387.3|270
1620629400000|2021-05-10 06:50:00|15398.3|15396.3|15420.3|15418.3|15421.3|15419.3|15398.3|15396.3|327
1620629700000|2021-05-10 06:55:00|15419.8|15417.8|15435.8|15433.8|15435.8|15433.8|15412.3|15410.3|374
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15408.4|15407.2|15435.4|15434.2|15401.4|15400.2|1990
1620630300000|2021-05-10 07:05:00|15407.9|15406.7|15397.9|15396.7|15410.4|15409.2|15385.9|15384.7|1290
1620630600000|2021-05-10 07:10:00|15397.4|15396.2|15398.9|15397.7|15403.9|15402.7|15390.9|15389.7|943
1620630900000|2021-05-10 07:15:00|15398.4|15397.2|15399.4|15398.2|15403.4|15402.2|15387.9|15386.7|631
1620631200000|2021-05-10 07:20:00|15398.9|15397.7|15388.4|15387.2|15398.9|15397.7|15383.4|15382.2|857
1620631500000|2021-05-10 07:25:00|15387.9|15386.7|15387.4|15386.2|15395.4|15394.2|15376.9|15375.7|964
1620631800000|2021-05-10 07:30:00|15386.9|15385.7|15391.9|15390.7|15394.9|15393.7|15379.4|15378.2|504
1620632100000|2021-05-10 07:35:00|15392.4|15391.2|15395.9|15394.7|15396.4|15395.2|15383.4|15382.2|552
1620632400000|2021-05-10 07:40:00|15396.4|15395.2|15386.2|15385|15398.9|15397.7|15378.9|15377.7|504
1620632700000|2021-05-10 07:45:00|15385.7|15384.5|15376.8|15375.6|15388.2|15387|15373.3|15372.1|558
1620633000000|2021-05-10 07:50:00|15376.3|15375.1|15385.8|15384.6|15386.8|15385.6|15372.8|15371.6|461
1620633300000|2021-05-10 07:55:00|15385.3|15384.1|15381.8|15380.6|15386.8|15385.6|15376.8|15375.6|545
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15389.8|15388.6|15396.3|15395.1|15378.3|15377.1|471
1620633900000|2021-05-10 08:05:00|15390.3|15389.1|15393.8|15392.6|15397.3|15396.1|15389.8|15388.6|340
1620634200000|2021-05-10 08:10:00|15393.3|15392.1|15390.8|15389.6|15395.3|15394.1|15384.8|15383.6|303
1620634500000|2021-05-10 08:15:00|15391.3|15390.1|15399.3|15398.1|15400.8|15399.6|15387.8|15386.6|369
1620634800000|2021-05-10 08:20:00|15398.8|15397.6|15390.8|15389.6|15399.8|15398.6|15388.3|15387.1|322
1620635100000|2021-05-10 08:25:00|15391.3|15390.1|15377.8|15376.6|15391.3|15390.1|15375.3|15374.1|431
1620635400000|2021-05-10 08:30:00|15378.8|15377.6|15382.8|15381.6|15382.8|15381.6|15372.8|15371.6|410
1620635700000|2021-05-10 08:35:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15380.8|15379.6|250
1620636000000|2021-05-10 08:40:00|15383.3|15382.1|15378.3|15377.1|15383.8|15382.6|15376.8|15375.6|180
1620636300000|2021-05-10 08:45:00|15377.8|15376.6|15369.3|15368.1|15377.8|15376.6|15366.8|15365.6|346
1620636600000|2021-05-10 08:50:00|15368.8|15367.6|15371.8|15370.6|15372.8|15371.6|15361.3|15360.1|282
1620636900000|2021-05-10 08:55:00|15371.3|15370.1|15365.3|15364.1|15372.8|15371.6|15362.8|15361.6|330
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15370.8|15369.6|15371.8|15370.6|15361.8|15360.6|306
1620637500000|2021-05-10 09:05:00|15370.3|15369.1|15385.8|15384.6|15387.3|15386.1|15370.3|15369.1|415
1620637800000|2021-05-10 09:10:00|15385.3|15384.1|15383.8|15382.6|15386.8|15385.6|15374.8|15373.6|263
1620638100000|2021-05-10 09:15:00|15383.3|15382.1|15385.3|15384.1|15387.8|15386.6|15377.8|15376.6|216
1620638400000|2021-05-10 09:20:00|15385.8|15384.6|15386.3|15385.1|15388.8|15387.6|15381.3|15380.1|235
1620638700000|2021-05-10 09:25:00|15385.8|15384.6|15377.8|15376.6|15387.8|15386.6|15375.8|15374.6|252
1620639000000|2021-05-10 09:30:00|15377.3|15376.1|15370.8|15369.6|15377.8|15376.6|15369.3|15368.1|276
1620639300000|2021-05-10 09:35:00|15370.3|15369.1|15361.3|15360.1|15370.8|15369.6|15360.8|15359.6|397
1620639600000|2021-05-10 09:40:00|15361.8|15360.6|15353.3|15352.1|15362.8|15361.6|15352.8|15351.6|383
1620639900000|2021-05-10 09:45:00|15352.8|15351.6|15352.8|15351.6|15356.3|15355.1|15349.8|15348.6|243
1620640200000|2021-05-10 09:50:00|15353.3|15352.1|15358.8|15357.6|15361.8|15360.6|15352.8|15351.6|231
1620640500000|2021-05-10 09:55:00|15358.3|15357.1|15360.8|15359.6|15361.3|15360.1|15356.3|15355.1|197
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15377.8|15376.6|15379.8|15378.6|15358.8|15357.6|355
1620641100000|2021-05-10 10:05:00|15377.3|15376.1|15375.3|15374.1|15377.8|15376.6|15370.8|15369.6|214
1620641400000|2021-05-10 10:10:00|15375.8|15374.6|15372.3|15371.1|15375.8|15374.6|15371.8|15370.6|142
1620641700000|2021-05-10 10:15:00|15372.8|15371.6|15361.3|15360.1|15374.8|15373.6|15360.8|15359.6|215
1620642000000|2021-05-10 10:20:00|15360.8|15359.6|15360.8|15359.6|15361.8|15360.6|15354.8|15353.6|245
1620642300000|2021-05-10 10:25:00|15361.8|15360.6|15366.8|15365.6|15366.8|15365.6|15356.8|15355.6|191
1620642600000|2021-05-10 10:30:00|15367.3|15366.1|15359.3|15358.1|15367.8|15366.6|15357.8|15356.6|208
1620642900000|2021-05-10 10:35:00|15358.8|15357.6|15362.8|15361.6|15366.8|15365.6|15355.8|15354.6|221
1620643200000|2021-05-10 10:40:00|15363.3|15362.1|15370.8|15369.6|15371.3|15370.1|15361.8|15360.6|143
1620643500000|2021-05-10 10:45:00|15370.3|15369.1|15366.3|15365.1|15372.3|15371.1|15365.8|15364.6|105
1620643800000|2021-05-10 10:50:00|15366.8|15365.6|15363.3|15362.1|15368.3|15367.1|15361.8|15360.6|104
1620644100000|2021-05-10 10:55:00|15363.8|15362.6|15368.3|15367.1|15370.8|15369.6|15360.3|15359.1|118
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15369.8|15368.6|15370.8|15369.6|15364.8|15363.6|132
1620644700000|2021-05-10 11:05:00|15369.3|15368.1|15372.8|15371.6|15372.8|15371.6|15368.8|15367.6|107
1620645000000|2021-05-10 11:10:00|15371.8|15370.6|15376.8|15375.6|15377.8|15376.6|15371.3|15370.1|271
1620645300000|2021-05-10 11:15:00|15377.3|15376.1|15375.8|15374.6|15382.8|15381.6|15370.8|15369.6|243
1620645600000|2021-05-10 11:20:00|15375.3|15374.1|15372.3|15371.1|15376.8|15375.6|15371.8|15370.6|116
1620645900000|2021-05-10 11:25:00|15371.8|15370.6|15381.3|15380.1|15381.8|15380.6|15369.3|15368.1|263
1620646200000|2021-05-10 11:30:00|15380.8|15379.6|15381.3|15380.1|15385.3|15384.1|15379.8|15378.6|196
1620646500000|2021-05-10 11:35:00|15380.8|15379.6|15385.8|15384.6|15386.3|15385.1|15379.8|15378.6|158
1620646800000|2021-05-10 11:40:00|15385|15383.8|15380|15378.8|15386|15384.8|15375|15373.8|204
1620647100000|2021-05-10 11:45:00|15381.5|15380.3|15383.5|15382.3|15384|15382.8|15378|15376.8|176
1620647400000|2021-05-10 11:50:00|15384|15382.8|15380|15378.8|15386|15384.8|15379|15377.8|432
1620647700000|2021-05-10 11:55:00|15379.5|15378.3|15378|15376.8|15382|15380.8|15377.5|15376.3|65
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15376.5|15375.3|15378.5|15377.3|15372.5|15371.3|161
1620648300000|2021-05-10 12:05:00|15377|15375.8|15392|15390.8|15393|15391.8|15376.5|15375.3|393
1620648600000|2021-05-10 12:10:00|15391.5|15390.3|15393|15391.8|15395.5|15394.3|15389|15387.8|455
1620648900000|2021-05-10 12:15:00|15392.5|15391.3|15392.5|15391.3|15397|15395.8|15390|15388.8|294
1620649200000|2021-05-10 12:20:00|15393|15391.8|15383|15381.8|15393|15391.8|15382.5|15381.3|293
1620649500000|2021-05-10 12:25:00|15382|15380.8|15384.5|15383.3|15385|15383.8|15377|15375.8|178
1620649800000|2021-05-10 12:30:00|15384|15382.8|15386|15384.8|15389.5|15388.3|15381|15379.8|148
1620650100000|2021-05-10 12:35:00|15385.5|15384.3|15384|15382.8|15388.5|15387.3|15383.5|15382.3|152
1620650400000|2021-05-10 12:40:00|15384.5|15383.3|15382|15380.8|15385.5|15384.3|15378|15376.8|161
1620650700000|2021-05-10 12:45:00|15381.5|15380.3|15382.5|15381.3|15384|15382.8|15378|15376.8|145
1620651000000|2021-05-10 12:50:00|15383|15381.8|15375|15373.8|15386|15384.8|15374|15372.8|240
1620651300000|2021-05-10 12:55:00|15375.5|15374.3|15373|15371.8|15376.5|15375.3|15372|15370.8|208
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15374|15372.8|15376.5|15375.3|15371|15369.8|229
1620651900000|2021-05-10 13:05:00|15374.5|15373.3|15379.5|15378.3|15383|15381.8|15373|15371.8|293
1620652200000|2021-05-10 13:10:00|15380|15378.8|15385|15383.8|15386.5|15385.3|15379|15377.8|206
1620652500000|2021-05-10 13:15:00|15386|15384.8|15388|15386.8|15389|15387.8|15383|15381.8|257
1620652800000|2021-05-10 13:20:00|15388.5|15387.3|15387|15385.8|15390.5|15389.3|15385.5|15384.3|179
1620653100000|2021-05-10 13:25:00|15386|15384.8|15390.5|15389.3|15392|15390.8|15386|15384.8|188
1620653400000|2021-05-10 13:30:00|15391|15389.8|15379|15377.8|15399|15397.8|15376|15374.8|887
1620653700000|2021-05-10 13:35:00|15379.5|15378.3|15385|15383.8|15385|15383.8|15374|15372.8|555
1620654000000|2021-05-10 13:40:00|15385.5|15384.3|15377.5|15376.3|15386|15384.8|15367|15365.8|386
1620654300000|2021-05-10 13:45:00|15378|15376.8|15386|15384.8|15393|15391.8|15374|15372.8|434
1620654600000|2021-05-10 13:50:00|15387.5|15386.3|15384|15382.8|15390|15388.8|15376|15374.8|292
1620654900000|2021-05-10 13:55:00|15384.5|15383.3|15383|15381.8|15394.5|15393.3|15379|15377.8|375
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15370.5|15369.3|15385|15383.8|15364|15362.8|611
1620655500000|2021-05-10 14:05:00|15371|15369.8|15374.5|15373.3|15379.5|15378.3|15361|15359.8|354
1620655800000|2021-05-10 14:10:00|15374.3|15373.1|15382.8|15381.6|15387.8|15386.6|15372.8|15371.6|360
1620656100000|2021-05-10 14:15:00|15383.3|15382.1|15382.8|15381.6|15386.8|15385.6|15376.8|15375.6|307
1620656400000|2021-05-10 14:20:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15379.8|15378.6|248
1620656700000|2021-05-10 14:25:00|15383.3|15382.1|15375.3|15374.1|15383.8|15382.6|15371.3|15370.1|293
1620657000000|2021-05-10 14:30:00|15374.8|15373.6|15373.8|15372.6|15378.8|15377.6|15365.8|15364.6|400
1620657300000|2021-05-10 14:35:00|15374.3|15373.1|15379.8|15378.6|15379.8|15378.6|15368.3|15367.1|285
1620657600000|2021-05-10 14:40:00|15379.3|15378.1|15381.8|15380.6|15383.3|15382.1|15377.3|15376.1|239
1620657900000|2021-05-10 14:45:00|15381.3|15380.1|15371.8|15370.6|15382.8|15381.6|15371.8|15370.6|278
1620658200000|2021-05-10 14:50:00|15372.3|15371.1|15370.8|15369.6|15378.8|15377.6|15366.8|15365.6|327
1620658500000|2021-05-10 14:55:00|15369.8|15368.6|15380.8|15379.6|15383.8|15382.6|15368.8|15367.6|283
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15379.3|15378.1|15382.3|15381.1|15374.8|15373.6|295
1620659100000|2021-05-10 15:05:00|15378.8|15377.6|15381.8|15380.6|15382.8|15381.6|15377.8|15376.6|284
1620659400000|2021-05-10 15:10:00|15381.3|15380.1|15390.8|15389.6|15391.8|15390.6|15379.8|15378.6|329
1620659700000|2021-05-10 15:15:00|15389.8|15388.6|15401.8|15400.6|15401.8|15400.6|15385.8|15384.6|464
1620660000000|2021-05-10 15:20:00|15402.3|15401.1|15411.8|15410.6|15412.8|15411.6|15400.8|15399.6|691
1620660300000|2021-05-10 15:25:00|15411.3|15410.1|15412.3|15411.1|15415.3|15414.1|15407.8|15406.6|695
1620660600000|2021-05-10 15:30:00|15412.7|15410.7|15406.2|15404.2|15416.2|15414.2|15405.2|15403.2|800
1620660900000|2021-05-10 15:35:00|15405.7|15403.7|15400.2|15398.2|15407.2|15405.2|15394.7|15392.7|585
1620661200000|2021-05-10 15:40:00|15399.7|15397.7|15397.2|15395.2|15401.2|15399.2|15396.2|15394.2|165
1620661500000|2021-05-10 15:45:00|15397.7|15395.7|15394.7|15392.7|15398.2|15396.2|15391.2|15389.2|163
1620661800000|2021-05-10 15:50:00|15395.2|15393.2|15401.2|15399.2|15401.2|15399.2|15395.2|15393.2|175
1620662100000|2021-05-10 15:55:00|15400.7|15398.7|15402.7|15400.7|15404.7|15402.7|15399.2|15397.2|149
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15402.2|15400.2|15405.2|15403.2|15400.7|15398.7|90
1620662700000|2021-05-10 16:05:00|15401.7|15399.7|15401.2|15399.2|15403.2|15401.2|15399.2|15397.2|28
1620663000000|2021-05-10 16:10:00|15401.7|15399.7|15403.2|15401.2|15405.2|15403.2|15400.7|15398.7|198
1620663300000|2021-05-10 16:15:00|15403.7|15401.7|15404.2|15402.2|15407.7|15405.7|15403.7|15401.7|75
1620663600000|2021-05-10 16:20:00|15403.7|15401.7|15407.2|15405.2|15407.2|15405.2|15402.2|15400.2|39
1620663900000|2021-05-10 16:25:00|15406.7|15404.7|15401.7|15399.7|15409.7|15407.7|15400.7|15398.7|145
1620664200000|2021-05-10 16:30:00|15401.2|15399.2|15398.7|15396.7|15404.2|15402.2|15398.2|15396.2|69
1620664500000|2021-05-10 16:35:00|15399.2|15397.2|15395.7|15393.7|15401.7|15399.7|15394.2|15392.2|58
1620664800000|2021-05-10 16:40:00|15396.2|15394.2|15395.7|15393.7|15400.7|15398.7|15394.2|15392.2|36
1620665100000|2021-05-10 16:45:00|15395.2|15393.2|15395.2|15393.2|15399.7|15397.7|15392.2|15390.2|107
1620665400000|2021-05-10 16:50:00|15394.7|15392.7|15396.2|15394.2|15399.2|15397.2|15393.2|15391.2|36
1620665700000|2021-05-10 16:55:00|15395.7|15393.7|15394.7|15392.7|15396.2|15394.2|15392.7|15390.7|32
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15393.2|15391.2|15396.2|15394.2|15388.2|15386.2|78
1620666300000|2021-05-10 17:05:00|15392.7|15390.7|15389.2|15387.2|15393.2|15391.2|15385.2|15383.2|57
1620666600000|2021-05-10 17:10:00|15389.7|15387.7|15394.2|15392.2|15394.7|15392.7|15387.7|15385.7|65
1620666900000|2021-05-10 17:15:00|15393.2|15391.2|15390.7|15388.7|15395.2|15393.2|15387.2|15385.2|61
1620667200000|2021-05-10 17:20:00|15391.2|15389.2|15395.7|15393.7|15396.7|15394.7|15390.7|15388.7|25
1620667500000|2021-05-10 17:25:00|15396.2|15394.2|15389.7|15387.7|15396.7|15394.7|15389.2|15387.2|30
1620667800000|2021-05-10 17:30:00|15389.2|15387.2|15387.2|15385.2|15391.7|15389.7|15385.2|15383.2|50
1620668100000|2021-05-10 17:35:00|15386.7|15384.7|15387.2|15385.2|15389.2|15387.2|15382.2|15380.2|69
1620668400000|2021-05-10 17:40:00|15386.2|15384.2|15386.2|15384.2|15389.2|15387.2|15383.2|15381.2|63
1620668700000|2021-05-10 17:45:00|15385.7|15383.7|15387.7|15385.7|15388.7|15386.7|15385.2|15383.2|38
1620669000000|2021-05-10 17:50:00|15388.2|15386.2|15385.7|15383.7|15390.2|15388.2|15384.2|15382.2|20
1620669300000|2021-05-10 17:55:00|15386.2|15384.2|15382.2|15380.2|15389.2|15387.2|15380.7|15378.7|55
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15376.2|15374.2|15384.7|15382.7|15374.2|15372.2|93
1620669900000|2021-05-10 18:05:00|15376.7|15374.7|15376.2|15374.2|15378.7|15376.7|15372.2|15370.2|90
1620670200000|2021-05-10 18:10:00|15376.7|15374.7|15373.7|15371.7|15378.2|15376.2|15372.7|15370.7|104
1620670500000|2021-05-10 18:15:00|15373.2|15371.2|15344.2|15342.2|15373.7|15371.7|15343.2|15341.2|436
1620670800000|2021-05-10 18:20:00|15344.7|15342.7|15344.2|15342.2|15347.2|15345.2|15334.7|15332.7|292
1620671100000|2021-05-10 18:25:00|15344.7|15342.7|15338.7|15336.7|15347.7|15345.7|15332.2|15330.2|333
1620671400000|2021-05-10 18:30:00|15338.2|15336.2|15339.2|15337.2|15341.2|15339.2|15328.2|15326.2|232
1620671700000|2021-05-10 18:35:00|15339.7|15337.7|15339.7|15337.7|15344.2|15342.2|15328.2|15326.2|132
1620672000000|2021-05-10 18:40:00|15339.2|15337.2|15332.7|15330.7|15339.2|15337.2|15329.2|15327.2|131
1620672300000|2021-05-10 18:45:00|15332.2|15330.2|15327.7|15325.7|15334.7|15332.7|15326.2|15324.2|180
1620672600000|2021-05-10 18:50:00|15327.2|15325.2|15321.7|15319.7|15328.2|15326.2|15318.2|15316.2|163
1620672900000|2021-05-10 18:55:00|15322.2|15320.2|15331.2|15329.2|15332.2|15330.2|15317.2|15315.2|179
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15332.2|15330.2|15338.2|15336.2|15330.2|15328.2|205
1620673500000|2021-05-10 19:05:00|15331.7|15329.7|15334.7|15332.7|15335.2|15333.2|15326.2|15324.2|121
1620673800000|2021-05-10 19:10:00|15335.2|15333.2|15335.7|15333.7|15342.2|15340.2|15331.7|15329.7|132
1620674100000|2021-05-10 19:15:00|15335.2|15333.2|15330.7|15328.7|15338.7|15336.7|15329.2|15327.2|98
1620674400000|2021-05-10 19:20:00|15330.2|15328.2|15328.7|15326.7|15333.7|15331.7|15323.7|15321.7|92
1620674700000|2021-05-10 19:25:00|15328.2|15326.2|15339.7|15337.7|15341.7|15339.7|15326.2|15324.2|129
1620675000000|2021-05-10 19:30:00|15339.2|15337.2|15339.2|15337.2|15339.7|15337.7|15331.2|15329.2|83
1620675300000|2021-05-10 19:35:00|15338.7|15336.7|15334.7|15332.7|15339.2|15337.2|15329.7|15327.7|85
1620675600000|2021-05-10 19:40:00|15335.2|15333.2|15335.2|15333.2|15336.2|15334.2|15329.7|15327.7|41
1620675900000|2021-05-10 19:45:00|15335.7|15333.7|15329.7|15327.7|15343.2|15341.2|15325.2|15323.2|178
1620676200000|2021-05-10 19:50:00|15329.2|15327.2|15321.7|15319.7|15335.2|15333.2|15320.2|15318.2|267
1620676500000|2021-05-10 19:55:00|15322.2|15320.2|15317.7|15315.7|15329.2|15327.2|15311.7|15309.7|361
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15307.6|15302.6|15328|15323|15300.9|15295.9|12
1620677100000|2021-05-10 20:05:00|15308.4|15303.4|15320.8|15315.8|15321.6|15316.6|15308.4|15303.4|0
1620677400000|2021-05-10 20:10:00|15321.6|15316.6|15314|15309|15322.4|15317.4|15304.2|15299.2|0
1620677700000|2021-05-10 20:15:00|15314.1|15309.1|15306|15301|15314.1|15309.1|15304.2|15299.2|0
1620678000000|2021-05-10 20:20:00|15306.2|15301.2|15299.6|15294.6|15306.6|15301.6|15297.7|15292.7|0
1620678300000|2021-05-10 20:25:00|15299.8|15294.8|15297.1|15292.1|15301|15296|15295.5|15290.5|0
1620678600000|2021-05-10 20:30:00|15297.9|15292.9|15310.3|15305.3|15312.6|15307.6|15296.7|15291.7|0
1620678900000|2021-05-10 20:35:00|15311.2|15306.2|15306.4|15301.4|15311.2|15306.2|15304.5|15299.5|0
1620679200000|2021-05-10 20:40:00|15305.6|15300.6|15300.7|15295.7|15306.6|15301.6|15300.7|15295.7|0
1620679500000|2021-05-10 20:45:00|15302.4|15297.4|15290.4|15285.4|15303.2|15298.2|15288.5|15283.5|0
1620679800000|2021-05-10 20:50:00|15289.6|15284.6|15281.6|15276.6|15290.6|15285.6|15277.3|15272.3|0
1620680100000|2021-05-10 20:55:00|15282.4|15277.4|15296.5|15291.5|15297.1|15292.1|15281.2|15276.2|0
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15319.5|15314.5|15319.5|15314.5|15296.3|15291.3|0
1620680700000|2021-05-10 21:05:00|15319.8|15314.8|15331.2|15326.2|15331.2|15326.2|15319.7|15314.7|0
1620681000000|2021-05-10 21:10:00|15331.5|15326.5|15339.7|15334.7|15339.7|15334.7|15331.5|15326.5|0
1620681300000|2021-05-10 21:15:00|15340|15335|15345.6|15340.6|15345.9|15340.9|15339.7|15334.7|0
1620681600000|2021-05-10 21:20:00|15345.7|15340.7|15348.6|15343.6|15349.4|15344.4|15343.8|15338.8|0
1620681900000|2021-05-10 21:25:00|15348.7|15343.7|15361.8|15356.8|15362.1|15357.1|15348.7|15343.7|0
1620682200000|2021-05-10 21:30:00|15361.9|15356.9|15362|15357|15363.5|15358.5|15361.8|15356.8|0
1620682500000|2021-05-10 21:35:00|15362.1|15357.1|15361.4|15356.4|15362.1|15357.1|15360.8|15355.8|0
1620682800000|2021-05-10 21:40:00|15361.3|15356.3|15360.8|15355.8|15361.3|15356.3|15360.6|15355.6|0
1620683100000|2021-05-10 21:45:00|15360.7|15355.7|15362.6|15357.6|15363.6|15358.6|15360.2|15355.2|0
1620683400000|2021-05-10 21:50:00|15363.3|15358.3|15362.5|15357.5|15363.9|15358.9|15361.9|15356.9|0
1620683700000|2021-05-10 21:55:00|15362.3|15357.3|15356|15351|15362.7|15357.7|15355.9|15350.9|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15351.7|15346.7|15360|15355|15351.7|15346.7|0
1620684300000|2021-05-10 22:05:00|15351.8|15346.8|15344.6|15339.6|15351.8|15346.8|15341.5|15336.5|0
1620684600000|2021-05-10 22:10:00|15343.8|15338.8|15340.2|15335.2|15345.9|15340.9|15339.4|15334.4|0
1620684900000|2021-05-10 22:15:00|15339.4|15334.4|15335.8|15330.8|15342.6|15337.6|15335.8|15330.8|0
1620685200000|2021-05-10 22:20:00|15336.6|15331.6|15335.1|15330.1|15340.2|15335.2|15334|15329|0
1620685500000|2021-05-10 22:25:00|15335.9|15330.9|15336.2|15331.2|15338.4|15333.4|15330.8|15325.8|0
1620685800000|2021-05-10 22:30:00|15337.1|15332.1|15339.3|15334.3|15340.1|15335.1|15335.1|15330.1|0
1620686100000|2021-05-10 22:35:00|15340.2|15335.2|15342|15337|15342|15337|15338.6|15333.6|0
1620686400000|2021-05-10 22:40:00|15341.6|15336.6|15345.6|15340.6|15346.4|15341.4|15341.2|15336.2|0
1620686700000|2021-05-10 22:45:00|15344.8|15339.8|15345.4|15340.4|15346.2|15341.2|15344|15339|0
1620687000000|2021-05-10 22:50:00|15346.2|15341.2|15347.7|15342.7|15348.8|15343.8|15346.2|15341.2|0
1620687300000|2021-05-10 22:55:00|15348.6|15343.6|15350.2|15345.2|15351.1|15346.1|15347.8|15342.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15349.5|15344.5|15351|15346|15348.5|15343.5|0
1620687900000|2021-05-10 23:05:00|15348.5|15343.5|15344.2|15339.2|15348.6|15343.6|15344|15339|0
1620688200000|2021-05-10 23:10:00|15344.6|15339.6|15336.6|15331.6|15345.9|15340.9|15336.6|15331.6|0
1620688500000|2021-05-10 23:15:00|15337.5|15332.5|15333.8|15328.8|15339.1|15334.1|15333.8|15328.8|0
1620688800000|2021-05-10 23:20:00|15333|15328|15338.8|15333.8|15340.5|15335.5|15331.3|15326.3|0
1620689100000|2021-05-10 23:25:00|15338|15333|15337.1|15332.1|15338.4|15333.4|15333.6|15328.6|0
1620689400000|2021-05-10 23:30:00|15337.3|15332.3|15335.7|15330.7|15339.3|15334.3|15334.9|15329.9|0
1620689700000|2021-05-10 23:35:00|15335.8|15330.8|15337.4|15332.4|15337.4|15332.4|15334.1|15329.1|0
1620690000000|2021-05-10 23:40:00|15336.6|15331.6|15335.5|15330.5|15337.4|15332.4|15334.7|15329.7|0
1620690300000|2021-05-10 23:45:00|15336.4|15331.4|15338.2|15333.2|15339.7|15334.7|15336.4|15331.4|0
1620690600000|2021-05-10 23:50:00|15337.4|15332.4|15332.5|15327.5|15339|15334|15331.6|15326.6|0
1620690900000|2021-05-10 23:55:00|15333.3|15328.3|15335.7|15330.7|15335.7|15330.7|15333.3|15328.3|0
1620604800000|2021-05-10 00:00:00|15426|15421|15428.5|15423.5|15428.5|15423.5|15421|15416|0
1620605100000|2021-05-10 00:05:00|15429.3|15424.3|15437.9|15432.9|15438.7|15433.7|15427.6|15422.6|0
1620605400000|2021-05-10 00:10:00|15438.3|15433.3|15443.1|15438.1|15448.7|15443.7|15437|15432|0
1620605700000|2021-05-10 00:15:00|15443.5|15438.5|15446.8|15442.8|15456.3|15452.3|15442.3|15438.1|198
1620606000000|2021-05-10 00:20:00|15447.3|15443.3|15449.8|15445.8|15453.8|15449.8|15447.3|15443.3|51
1620606300000|2021-05-10 00:25:00|15449.3|15445.3|15451.3|15447.3|15451.3|15447.3|15448.3|15444.3|6
1620606600000|2021-05-10 00:30:00|15450.8|15446.8|15452.8|15448.8|15458.3|15454.3|15450.8|15446.8|20
1620606900000|2021-05-10 00:35:00|15453.3|15449.3|15456.8|15452.8|15457.3|15453.3|15453.3|15449.3|13
1620607200000|2021-05-10 00:40:00|15455.8|15451.8|15453.3|15449.3|15456.3|15452.3|15450.3|15446.3|19
1620607500000|2021-05-10 00:45:00|15453.8|15449.8|15451.3|15447.3|15454.8|15450.8|15450.8|15446.8|10
1620607800000|2021-05-10 00:50:00|15450.8|15446.8|15448.8|15444.8|15450.8|15446.8|15447.8|15443.8|13
1620608100000|2021-05-10 00:55:00|15448.3|15444.3|15452.3|15448.3|15453.8|15449.8|15447.8|15443.8|6
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15450.8|15446.8|15453.8|15449.8|15447.8|15443.8|7
1620608700000|2021-05-10 01:05:00|15450.3|15446.3|15454.3|15450.3|15454.3|15450.3|15448.3|15444.3|9
1620609000000|2021-05-10 01:10:00|15453.8|15449.8|15463.3|15459.3|15463.3|15459.3|15453.3|15449.3|16
1620609300000|2021-05-10 01:15:00|15463.8|15459.8|15467.8|15463.8|15469.8|15465.8|15459.8|15455.8|22
1620609600000|2021-05-10 01:20:00|15468.3|15464.3|15465.8|15461.8|15470.3|15466.3|15464.3|15460.3|18
1620609900000|2021-05-10 01:25:00|15466.3|15462.3|15462.8|15458.8|15466.3|15462.3|15461.8|15457.8|18
1620610200000|2021-05-10 01:30:00|15463.3|15459.3|15462.3|15458.3|15464.8|15460.8|15459.8|15455.8|24
1620610500000|2021-05-10 01:35:00|15461.8|15457.8|15459.3|15455.3|15462.8|15458.8|15457.8|15453.8|11
1620610800000|2021-05-10 01:40:00|15459.8|15455.8|15466.3|15462.3|15467.3|15463.3|15458.8|15454.8|13
1620611100000|2021-05-10 01:45:00|15466.8|15462.8|15461.3|15457.3|15467.8|15463.8|15460.8|15456.8|12
1620611400000|2021-05-10 01:50:00|15462.3|15458.3|15464.3|15460.3|15465.3|15461.3|15461.8|15457.8|7
1620611700000|2021-05-10 01:55:00|15463.8|15459.8|15457.8|15453.8|15465.3|15461.3|15457.8|15453.8|9
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15458.8|15454.8|15460.3|15456.3|15455.3|15451.3|24
1620612300000|2021-05-10 02:05:00|15459.3|15455.3|15458.3|15454.3|15460.3|15456.3|15457.8|15453.8|6
1620612600000|2021-05-10 02:10:00|15457.8|15453.8|15456.3|15452.3|15459.3|15455.3|15454.3|15450.3|3
1620612900000|2021-05-10 02:15:00|15456.8|15452.8|15453.3|15449.3|15457.3|15453.3|15452.8|15448.8|5
1620613200000|2021-05-10 02:20:00|15452.8|15448.8|15445.8|15441.8|15452.8|15448.8|15445.8|15441.8|15
1620613500000|2021-05-10 02:25:00|15445.3|15441.3|15445.3|15441.3|15447.3|15443.3|15443.8|15439.8|12
1620613800000|2021-05-10 02:30:00|15444.8|15440.8|15441.3|15437.3|15446.3|15442.3|15440.8|15436.8|14
1620614100000|2021-05-10 02:35:00|15441.8|15437.8|15443.8|15439.8|15444.8|15440.8|15441.8|15437.8|16
1620614400000|2021-05-10 02:40:00|15444.3|15440.3|15442.8|15438.8|15447.3|15443.3|15442.8|15438.8|12
1620614700000|2021-05-10 02:45:00|15442.3|15438.3|15441.8|15437.8|15442.3|15438.3|15439.8|15435.8|5
1620615000000|2021-05-10 02:50:00|15441.3|15437.3|15442.3|15438.3|15442.8|15438.8|15439.8|15435.8|5
1620615300000|2021-05-10 02:55:00|15441.8|15437.8|15444.8|15440.8|15448.8|15444.8|15438.3|15434.3|15
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15441.3|15437.3|15445.8|15441.8|15439.3|15435.3|17
1620615900000|2021-05-10 03:05:00|15440.8|15436.8|15436.3|15432.3|15440.8|15436.8|15436.3|15432.3|13
1620616200000|2021-05-10 03:10:00|15435.8|15431.8|15437.8|15433.8|15440.3|15436.3|15435.8|15431.8|39
1620616500000|2021-05-10 03:15:00|15438.3|15434.3|15436.3|15432.3|15439.8|15435.8|15436.3|15432.3|11
1620616800000|2021-05-10 03:20:00|15435.8|15431.8|15437.3|15433.3|15438.3|15434.3|15435.3|15431.3|7
1620617100000|2021-05-10 03:25:00|15436.8|15432.8|15437.3|15433.3|15437.3|15433.3|15435.8|15431.8|3
1620617400000|2021-05-10 03:30:00|15436.8|15432.8|15435.8|15431.8|15438.8|15434.8|15434.3|15430.3|13
1620617700000|2021-05-10 03:35:00|15435.3|15431.3|15428.8|15424.8|15435.3|15431.3|15428.8|15424.8|17
1620618000000|2021-05-10 03:40:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15427.3|15423.3|22
1620618300000|2021-05-10 03:45:00|15428.3|15424.3|15427.3|15423.3|15430.3|15426.3|15425.3|15421.3|34
1620618600000|2021-05-10 03:50:00|15427.8|15423.8|15430.3|15426.3|15432.3|15428.3|15426.8|15422.8|7
1620618900000|2021-05-10 03:55:00|15430.8|15426.8|15428.3|15424.3|15431.3|15427.3|15427.3|15423.3|10
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15428.3|15424.3|15429.3|15425.3|15426.3|15422.3|17
1620619500000|2021-05-10 04:05:00|15428.8|15424.8|15428.8|15424.8|15429.3|15425.3|15428.8|15424.8|1
1620619800000|2021-05-10 04:10:00|15428.3|15424.3|15428.3|15424.3|15428.8|15424.8|15427.8|15423.8|9
1620620100000|2021-05-10 04:15:00|15428.8|15424.8|15427.8|15423.8|15429.8|15425.8|15427.8|15423.8|14
1620620400000|2021-05-10 04:20:00|15428.3|15424.3|15429.8|15425.8|15430.3|15426.3|15428.3|15424.3|7
1620620700000|2021-05-10 04:25:00|15429.3|15425.3|15427.3|15423.3|15429.3|15425.3|15427.3|15423.3|2
1620621000000|2021-05-10 04:30:00|15427.8|15423.8|15426.8|15422.8|15427.8|15423.8|15425.8|15421.8|6
1620621300000|2021-05-10 04:35:00|15426.3|15422.3|15426.8|15422.8|15427.3|15423.3|15426.3|15422.3|1
1620621600000|2021-05-10 04:40:00|15426.3|15422.3|15427.8|15423.8|15427.8|15423.8|15426.3|15422.3|4
1620621900000|2021-05-10 04:45:00|15428.3|15424.3|15428.8|15424.8|15429.3|15425.3|15427.8|15423.8|6
1620622200000|2021-05-10 04:50:00|15428.3|15424.3|15425.8|15421.8|15428.8|15424.8|15425.3|15421.3|16
1620622500000|2021-05-10 04:55:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15424.8|15420.8|2
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15425.8|15421.8|15427.8|15423.8|15424.8|15420.8|10
1620623100000|2021-05-10 05:05:00|15426.3|15422.3|15425.8|15421.8|15427.3|15423.3|15423.8|15419.8|16
1620623400000|2021-05-10 05:10:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15425.8|15421.8|7
1620623700000|2021-05-10 05:15:00|15426.8|15422.8|15428.3|15424.3|15428.3|15424.3|15426.3|15422.3|4
1620624000000|2021-05-10 05:20:00|15428.8|15424.8|15430.3|15426.3|15431.3|15427.3|15428.8|15424.8|25
1620624300000|2021-05-10 05:25:00|15430.8|15426.8|15433.8|15429.8|15433.8|15429.8|15429.8|15425.8|35
1620624600000|2021-05-10 05:30:00|15433.3|15429.3|15438.8|15434.8|15439.3|15435.3|15431.3|15427.3|50
1620624900000|2021-05-10 05:35:00|15438.3|15434.3|15435.8|15431.8|15439.8|15435.8|15435.3|15431.3|40
1620625200000|2021-05-10 05:40:00|15435.3|15431.3|15432.3|15428.3|15435.8|15431.8|15430.3|15426.3|18
1620625500000|2021-05-10 05:45:00|15432.8|15428.8|15434.8|15430.8|15437.3|15433.3|15432.3|15428.3|36
1620625800000|2021-05-10 05:50:00|15434.3|15430.3|15430.8|15426.8|15434.3|15430.3|15430.3|15426.3|28
1620626100000|2021-05-10 05:55:00|15431.3|15427.3|15436.3|15432.3|15436.8|15432.8|15430.3|15426.3|30
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15434.8|15432.8|15440.3|15438.3|15431.3|15429.3|249
1620626700000|2021-05-10 06:05:00|15434.3|15432.3|15436.3|15434.3|15437.8|15435.8|15432.8|15430.8|120
1620627000000|2021-05-10 06:10:00|15436.8|15434.8|15432.8|15430.8|15436.8|15434.8|15429.8|15427.8|158
1620627300000|2021-05-10 06:15:00|15432.3|15430.3|15419.3|15417.3|15432.3|15430.3|15413.8|15411.8|286
1620627600000|2021-05-10 06:20:00|15418.8|15416.8|15420.8|15418.8|15420.8|15418.8|15413.3|15411.3|130
1620627900000|2021-05-10 06:25:00|15420.3|15418.3|15421.3|15419.3|15422.3|15420.3|15412.3|15410.3|108
1620628200000|2021-05-10 06:30:00|15420.8|15418.8|15411.8|15409.8|15421.3|15419.3|15411.8|15409.8|112
1620628500000|2021-05-10 06:35:00|15411.3|15409.3|15409.3|15407.3|15414.8|15412.8|15406.3|15404.3|164
1620628800000|2021-05-10 06:40:00|15408.8|15406.8|15397.3|15395.3|15408.8|15406.8|15394.3|15392.3|246
1620629100000|2021-05-10 06:45:00|15396.8|15394.8|15397.8|15395.8|15399.3|15397.3|15389.3|15387.3|270
1620629400000|2021-05-10 06:50:00|15398.3|15396.3|15420.3|15418.3|15421.3|15419.3|15398.3|15396.3|327
1620629700000|2021-05-10 06:55:00|15419.8|15417.8|15435.8|15433.8|15435.8|15433.8|15412.3|15410.3|374
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15408.4|15407.2|15435.4|15434.2|15401.4|15400.2|1990
1620630300000|2021-05-10 07:05:00|15407.9|15406.7|15397.9|15396.7|15410.4|15409.2|15385.9|15384.7|1290
1620630600000|2021-05-10 07:10:00|15397.4|15396.2|15398.9|15397.7|15403.9|15402.7|15390.9|15389.7|943
1620630900000|2021-05-10 07:15:00|15398.4|15397.2|15399.4|15398.2|15403.4|15402.2|15387.9|15386.7|631
1620631200000|2021-05-10 07:20:00|15398.9|15397.7|15388.4|15387.2|15398.9|15397.7|15383.4|15382.2|857
1620631500000|2021-05-10 07:25:00|15387.9|15386.7|15387.4|15386.2|15395.4|15394.2|15376.9|15375.7|964
1620631800000|2021-05-10 07:30:00|15386.9|15385.7|15391.9|15390.7|15394.9|15393.7|15379.4|15378.2|504
1620632100000|2021-05-10 07:35:00|15392.4|15391.2|15395.9|15394.7|15396.4|15395.2|15383.4|15382.2|552
1620632400000|2021-05-10 07:40:00|15396.4|15395.2|15386.2|15385|15398.9|15397.7|15378.9|15377.7|504
1620632700000|2021-05-10 07:45:00|15385.7|15384.5|15376.8|15375.6|15388.2|15387|15373.3|15372.1|558
1620633000000|2021-05-10 07:50:00|15376.3|15375.1|15385.8|15384.6|15386.8|15385.6|15372.8|15371.6|461
1620633300000|2021-05-10 07:55:00|15385.3|15384.1|15381.8|15380.6|15386.8|15385.6|15376.8|15375.6|545
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15389.8|15388.6|15396.3|15395.1|15378.3|15377.1|471
1620633900000|2021-05-10 08:05:00|15390.3|15389.1|15393.8|15392.6|15397.3|15396.1|15389.8|15388.6|340
1620634200000|2021-05-10 08:10:00|15393.3|15392.1|15390.8|15389.6|15395.3|15394.1|15384.8|15383.6|303
1620634500000|2021-05-10 08:15:00|15391.3|15390.1|15399.3|15398.1|15400.8|15399.6|15387.8|15386.6|369
1620634800000|2021-05-10 08:20:00|15398.8|15397.6|15390.8|15389.6|15399.8|15398.6|15388.3|15387.1|322
1620635100000|2021-05-10 08:25:00|15391.3|15390.1|15377.8|15376.6|15391.3|15390.1|15375.3|15374.1|431
1620635400000|2021-05-10 08:30:00|15378.8|15377.6|15382.8|15381.6|15382.8|15381.6|15372.8|15371.6|410
1620635700000|2021-05-10 08:35:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15380.8|15379.6|250
1620636000000|2021-05-10 08:40:00|15383.3|15382.1|15378.3|15377.1|15383.8|15382.6|15376.8|15375.6|180
1620636300000|2021-05-10 08:45:00|15377.8|15376.6|15369.3|15368.1|15377.8|15376.6|15366.8|15365.6|346
1620636600000|2021-05-10 08:50:00|15368.8|15367.6|15371.8|15370.6|15372.8|15371.6|15361.3|15360.1|282
1620636900000|2021-05-10 08:55:00|15371.3|15370.1|15365.3|15364.1|15372.8|15371.6|15362.8|15361.6|330
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15370.8|15369.6|15371.8|15370.6|15361.8|15360.6|306
1620637500000|2021-05-10 09:05:00|15370.3|15369.1|15385.8|15384.6|15387.3|15386.1|15370.3|15369.1|415
1620637800000|2021-05-10 09:10:00|15385.3|15384.1|15383.8|15382.6|15386.8|15385.6|15374.8|15373.6|263
1620638100000|2021-05-10 09:15:00|15383.3|15382.1|15385.3|15384.1|15387.8|15386.6|15377.8|15376.6|216
1620638400000|2021-05-10 09:20:00|15385.8|15384.6|15386.3|15385.1|15388.8|15387.6|15381.3|15380.1|235
1620638700000|2021-05-10 09:25:00|15385.8|15384.6|15377.8|15376.6|15387.8|15386.6|15375.8|15374.6|252
1620639000000|2021-05-10 09:30:00|15377.3|15376.1|15370.8|15369.6|15377.8|15376.6|15369.3|15368.1|276
1620639300000|2021-05-10 09:35:00|15370.3|15369.1|15361.3|15360.1|15370.8|15369.6|15360.8|15359.6|397
1620639600000|2021-05-10 09:40:00|15361.8|15360.6|15353.3|15352.1|15362.8|15361.6|15352.8|15351.6|383
1620639900000|2021-05-10 09:45:00|15352.8|15351.6|15352.8|15351.6|15356.3|15355.1|15349.8|15348.6|243
1620640200000|2021-05-10 09:50:00|15353.3|15352.1|15358.8|15357.6|15361.8|15360.6|15352.8|15351.6|231
1620640500000|2021-05-10 09:55:00|15358.3|15357.1|15360.8|15359.6|15361.3|15360.1|15356.3|15355.1|197
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15377.8|15376.6|15379.8|15378.6|15358.8|15357.6|355
1620641100000|2021-05-10 10:05:00|15377.3|15376.1|15375.3|15374.1|15377.8|15376.6|15370.8|15369.6|214
1620641400000|2021-05-10 10:10:00|15375.8|15374.6|15372.3|15371.1|15375.8|15374.6|15371.8|15370.6|142
1620641700000|2021-05-10 10:15:00|15372.8|15371.6|15361.3|15360.1|15374.8|15373.6|15360.8|15359.6|215
1620642000000|2021-05-10 10:20:00|15360.8|15359.6|15360.8|15359.6|15361.8|15360.6|15354.8|15353.6|245
1620642300000|2021-05-10 10:25:00|15361.8|15360.6|15366.8|15365.6|15366.8|15365.6|15356.8|15355.6|191
1620642600000|2021-05-10 10:30:00|15367.3|15366.1|15359.3|15358.1|15367.8|15366.6|15357.8|15356.6|208
1620642900000|2021-05-10 10:35:00|15358.8|15357.6|15362.8|15361.6|15366.8|15365.6|15355.8|15354.6|221
1620643200000|2021-05-10 10:40:00|15363.3|15362.1|15370.8|15369.6|15371.3|15370.1|15361.8|15360.6|143
1620643500000|2021-05-10 10:45:00|15370.3|15369.1|15366.3|15365.1|15372.3|15371.1|15365.8|15364.6|105
1620643800000|2021-05-10 10:50:00|15366.8|15365.6|15363.3|15362.1|15368.3|15367.1|15361.8|15360.6|104
1620644100000|2021-05-10 10:55:00|15363.8|15362.6|15368.3|15367.1|15370.8|15369.6|15360.3|15359.1|118
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15369.8|15368.6|15370.8|15369.6|15364.8|15363.6|132
1620644700000|2021-05-10 11:05:00|15369.3|15368.1|15372.8|15371.6|15372.8|15371.6|15368.8|15367.6|107
1620645000000|2021-05-10 11:10:00|15371.8|15370.6|15376.8|15375.6|15377.8|15376.6|15371.3|15370.1|271
1620645300000|2021-05-10 11:15:00|15377.3|15376.1|15375.8|15374.6|15382.8|15381.6|15370.8|15369.6|243
1620645600000|2021-05-10 11:20:00|15375.3|15374.1|15372.3|15371.1|15376.8|15375.6|15371.8|15370.6|116
1620645900000|2021-05-10 11:25:00|15371.8|15370.6|15381.3|15380.1|15381.8|15380.6|15369.3|15368.1|263
1620646200000|2021-05-10 11:30:00|15380.8|15379.6|15381.3|15380.1|15385.3|15384.1|15379.8|15378.6|196
1620646500000|2021-05-10 11:35:00|15380.8|15379.6|15385.8|15384.6|15386.3|15385.1|15379.8|15378.6|158
1620646800000|2021-05-10 11:40:00|15385|15383.8|15380|15378.8|15386|15384.8|15375|15373.8|204
1620647100000|2021-05-10 11:45:00|15381.5|15380.3|15383.5|15382.3|15384|15382.8|15378|15376.8|176
1620647400000|2021-05-10 11:50:00|15384|15382.8|15380|15378.8|15386|15384.8|15379|15377.8|432
1620647700000|2021-05-10 11:55:00|15379.5|15378.3|15378|15376.8|15382|15380.8|15377.5|15376.3|65
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15376.5|15375.3|15378.5|15377.3|15372.5|15371.3|161
1620648300000|2021-05-10 12:05:00|15377|15375.8|15392|15390.8|15393|15391.8|15376.5|15375.3|393
1620648600000|2021-05-10 12:10:00|15391.5|15390.3|15393|15391.8|15395.5|15394.3|15389|15387.8|455
1620648900000|2021-05-10 12:15:00|15392.5|15391.3|15392.5|15391.3|15397|15395.8|15390|15388.8|294
1620649200000|2021-05-10 12:20:00|15393|15391.8|15383|15381.8|15393|15391.8|15382.5|15381.3|293
1620649500000|2021-05-10 12:25:00|15382|15380.8|15384.5|15383.3|15385|15383.8|15377|15375.8|178
1620649800000|2021-05-10 12:30:00|15384|15382.8|15386|15384.8|15389.5|15388.3|15381|15379.8|148
1620650100000|2021-05-10 12:35:00|15385.5|15384.3|15384|15382.8|15388.5|15387.3|15383.5|15382.3|152
1620650400000|2021-05-10 12:40:00|15384.5|15383.3|15382|15380.8|15385.5|15384.3|15378|15376.8|161
1620650700000|2021-05-10 12:45:00|15381.5|15380.3|15382.5|15381.3|15384|15382.8|15378|15376.8|145
1620651000000|2021-05-10 12:50:00|15383|15381.8|15375|15373.8|15386|15384.8|15374|15372.8|240
1620651300000|2021-05-10 12:55:00|15375.5|15374.3|15373|15371.8|15376.5|15375.3|15372|15370.8|208
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15374|15372.8|15376.5|15375.3|15371|15369.8|229
1620651900000|2021-05-10 13:05:00|15374.5|15373.3|15379.5|15378.3|15383|15381.8|15373|15371.8|293
1620652200000|2021-05-10 13:10:00|15380|15378.8|15385|15383.8|15386.5|15385.3|15379|15377.8|206
1620652500000|2021-05-10 13:15:00|15386|15384.8|15388|15386.8|15389|15387.8|15383|15381.8|257
1620652800000|2021-05-10 13:20:00|15388.5|15387.3|15387|15385.8|15390.5|15389.3|15385.5|15384.3|179
1620653100000|2021-05-10 13:25:00|15386|15384.8|15390.5|15389.3|15392|15390.8|15386|15384.8|188
1620653400000|2021-05-10 13:30:00|15391|15389.8|15379|15377.8|15399|15397.8|15376|15374.8|887
1620653700000|2021-05-10 13:35:00|15379.5|15378.3|15385|15383.8|15385|15383.8|15374|15372.8|555
1620654000000|2021-05-10 13:40:00|15385.5|15384.3|15377.5|15376.3|15386|15384.8|15367|15365.8|386
1620654300000|2021-05-10 13:45:00|15378|15376.8|15386|15384.8|15393|15391.8|15374|15372.8|434
1620654600000|2021-05-10 13:50:00|15387.5|15386.3|15384|15382.8|15390|15388.8|15376|15374.8|292
1620654900000|2021-05-10 13:55:00|15384.5|15383.3|15383|15381.8|15394.5|15393.3|15379|15377.8|375
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15370.5|15369.3|15385|15383.8|15364|15362.8|611
1620655500000|2021-05-10 14:05:00|15371|15369.8|15374.5|15373.3|15379.5|15378.3|15361|15359.8|354
1620655800000|2021-05-10 14:10:00|15374.3|15373.1|15382.8|15381.6|15387.8|15386.6|15372.8|15371.6|360
1620656100000|2021-05-10 14:15:00|15383.3|15382.1|15382.8|15381.6|15386.8|15385.6|15376.8|15375.6|307
1620656400000|2021-05-10 14:20:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15379.8|15378.6|248
1620656700000|2021-05-10 14:25:00|15383.3|15382.1|15375.3|15374.1|15383.8|15382.6|15371.3|15370.1|293
1620657000000|2021-05-10 14:30:00|15374.8|15373.6|15373.8|15372.6|15378.8|15377.6|15365.8|15364.6|400
1620657300000|2021-05-10 14:35:00|15374.3|15373.1|15379.8|15378.6|15379.8|15378.6|15368.3|15367.1|285
1620657600000|2021-05-10 14:40:00|15379.3|15378.1|15381.8|15380.6|15383.3|15382.1|15377.3|15376.1|239
1620657900000|2021-05-10 14:45:00|15381.3|15380.1|15371.8|15370.6|15382.8|15381.6|15371.8|15370.6|278
1620658200000|2021-05-10 14:50:00|15372.3|15371.1|15370.8|15369.6|15378.8|15377.6|15366.8|15365.6|327
1620658500000|2021-05-10 14:55:00|15369.8|15368.6|15380.8|15379.6|15383.8|15382.6|15368.8|15367.6|283
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15379.3|15378.1|15382.3|15381.1|15374.8|15373.6|295
1620659100000|2021-05-10 15:05:00|15378.8|15377.6|15381.8|15380.6|15382.8|15381.6|15377.8|15376.6|284
1620659400000|2021-05-10 15:10:00|15381.3|15380.1|15390.8|15389.6|15391.8|15390.6|15379.8|15378.6|329
1620659700000|2021-05-10 15:15:00|15389.8|15388.6|15401.8|15400.6|15401.8|15400.6|15385.8|15384.6|464
1620660000000|2021-05-10 15:20:00|15402.3|15401.1|15411.8|15410.6|15412.8|15411.6|15400.8|15399.6|691
1620660300000|2021-05-10 15:25:00|15411.3|15410.1|15412.3|15411.1|15415.3|15414.1|15407.8|15406.6|695
1620660600000|2021-05-10 15:30:00|15412.7|15410.7|15406.2|15404.2|15416.2|15414.2|15405.2|15403.2|800
1620660900000|2021-05-10 15:35:00|15405.7|15403.7|15400.2|15398.2|15407.2|15405.2|15394.7|15392.7|585
1620661200000|2021-05-10 15:40:00|15399.7|15397.7|15397.2|15395.2|15401.2|15399.2|15396.2|15394.2|165
1620661500000|2021-05-10 15:45:00|15397.7|15395.7|15394.7|15392.7|15398.2|15396.2|15391.2|15389.2|163
1620661800000|2021-05-10 15:50:00|15395.2|15393.2|15401.2|15399.2|15401.2|15399.2|15395.2|15393.2|175
1620662100000|2021-05-10 15:55:00|15400.7|15398.7|15402.7|15400.7|15404.7|15402.7|15399.2|15397.2|149
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15402.2|15400.2|15405.2|15403.2|15400.7|15398.7|90
1620662700000|2021-05-10 16:05:00|15401.7|15399.7|15401.2|15399.2|15403.2|15401.2|15399.2|15397.2|28
1620663000000|2021-05-10 16:10:00|15401.7|15399.7|15403.2|15401.2|15405.2|15403.2|15400.7|15398.7|198
1620663300000|2021-05-10 16:15:00|15403.7|15401.7|15404.2|15402.2|15407.7|15405.7|15403.7|15401.7|75
1620663600000|2021-05-10 16:20:00|15403.7|15401.7|15407.2|15405.2|15407.2|15405.2|15402.2|15400.2|39
1620663900000|2021-05-10 16:25:00|15406.7|15404.7|15401.7|15399.7|15409.7|15407.7|15400.7|15398.7|145
1620664200000|2021-05-10 16:30:00|15401.2|15399.2|15398.7|15396.7|15404.2|15402.2|15398.2|15396.2|69
1620664500000|2021-05-10 16:35:00|15399.2|15397.2|15395.7|15393.7|15401.7|15399.7|15394.2|15392.2|58
1620664800000|2021-05-10 16:40:00|15396.2|15394.2|15395.7|15393.7|15400.7|15398.7|15394.2|15392.2|36
1620665100000|2021-05-10 16:45:00|15395.2|15393.2|15395.2|15393.2|15399.7|15397.7|15392.2|15390.2|107
1620665400000|2021-05-10 16:50:00|15394.7|15392.7|15396.2|15394.2|15399.2|15397.2|15393.2|15391.2|36
1620665700000|2021-05-10 16:55:00|15395.7|15393.7|15394.7|15392.7|15396.2|15394.2|15392.7|15390.7|32
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15393.2|15391.2|15396.2|15394.2|15388.2|15386.2|78
1620666300000|2021-05-10 17:05:00|15392.7|15390.7|15389.2|15387.2|15393.2|15391.2|15385.2|15383.2|57
1620666600000|2021-05-10 17:10:00|15389.7|15387.7|15394.2|15392.2|15394.7|15392.7|15387.7|15385.7|65
1620666900000|2021-05-10 17:15:00|15393.2|15391.2|15390.7|15388.7|15395.2|15393.2|15387.2|15385.2|61
1620667200000|2021-05-10 17:20:00|15391.2|15389.2|15395.7|15393.7|15396.7|15394.7|15390.7|15388.7|25
1620667500000|2021-05-10 17:25:00|15396.2|15394.2|15389.7|15387.7|15396.7|15394.7|15389.2|15387.2|30
1620667800000|2021-05-10 17:30:00|15389.2|15387.2|15387.2|15385.2|15391.7|15389.7|15385.2|15383.2|50
1620668100000|2021-05-10 17:35:00|15386.7|15384.7|15387.2|15385.2|15389.2|15387.2|15382.2|15380.2|69
1620668400000|2021-05-10 17:40:00|15386.2|15384.2|15386.2|15384.2|15389.2|15387.2|15383.2|15381.2|63
1620668700000|2021-05-10 17:45:00|15385.7|15383.7|15387.7|15385.7|15388.7|15386.7|15385.2|15383.2|38
1620669000000|2021-05-10 17:50:00|15388.2|15386.2|15385.7|15383.7|15390.2|15388.2|15384.2|15382.2|20
1620669300000|2021-05-10 17:55:00|15386.2|15384.2|15382.2|15380.2|15389.2|15387.2|15380.7|15378.7|55
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15376.2|15374.2|15384.7|15382.7|15374.2|15372.2|93
1620669900000|2021-05-10 18:05:00|15376.7|15374.7|15376.2|15374.2|15378.7|15376.7|15372.2|15370.2|90
1620670200000|2021-05-10 18:10:00|15376.7|15374.7|15373.7|15371.7|15378.2|15376.2|15372.7|15370.7|104
1620670500000|2021-05-10 18:15:00|15373.2|15371.2|15344.2|15342.2|15373.7|15371.7|15343.2|15341.2|436
1620670800000|2021-05-10 18:20:00|15344.7|15342.7|15344.2|15342.2|15347.2|15345.2|15334.7|15332.7|292
1620671100000|2021-05-10 18:25:00|15344.7|15342.7|15338.7|15336.7|15347.7|15345.7|15332.2|15330.2|333
1620671400000|2021-05-10 18:30:00|15338.2|15336.2|15339.2|15337.2|15341.2|15339.2|15328.2|15326.2|232
1620671700000|2021-05-10 18:35:00|15339.7|15337.7|15339.7|15337.7|15344.2|15342.2|15328.2|15326.2|132
1620672000000|2021-05-10 18:40:00|15339.2|15337.2|15332.7|15330.7|15339.2|15337.2|15329.2|15327.2|131
1620672300000|2021-05-10 18:45:00|15332.2|15330.2|15327.7|15325.7|15334.7|15332.7|15326.2|15324.2|180
1620672600000|2021-05-10 18:50:00|15327.2|15325.2|15321.7|15319.7|15328.2|15326.2|15318.2|15316.2|163
1620672900000|2021-05-10 18:55:00|15322.2|15320.2|15331.2|15329.2|15332.2|15330.2|15317.2|15315.2|179
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15332.2|15330.2|15338.2|15336.2|15330.2|15328.2|205
1620673500000|2021-05-10 19:05:00|15331.7|15329.7|15334.7|15332.7|15335.2|15333.2|15326.2|15324.2|121
1620673800000|2021-05-10 19:10:00|15335.2|15333.2|15335.7|15333.7|15342.2|15340.2|15331.7|15329.7|132
1620674100000|2021-05-10 19:15:00|15335.2|15333.2|15330.7|15328.7|15338.7|15336.7|15329.2|15327.2|98
1620674400000|2021-05-10 19:20:00|15330.2|15328.2|15328.7|15326.7|15333.7|15331.7|15323.7|15321.7|92
1620674700000|2021-05-10 19:25:00|15328.2|15326.2|15339.7|15337.7|15341.7|15339.7|15326.2|15324.2|129
1620675000000|2021-05-10 19:30:00|15339.2|15337.2|15339.2|15337.2|15339.7|15337.7|15331.2|15329.2|83
1620675300000|2021-05-10 19:35:00|15338.7|15336.7|15334.7|15332.7|15339.2|15337.2|15329.7|15327.7|85
1620675600000|2021-05-10 19:40:00|15335.2|15333.2|15335.2|15333.2|15336.2|15334.2|15329.7|15327.7|41
1620675900000|2021-05-10 19:45:00|15335.7|15333.7|15329.7|15327.7|15343.2|15341.2|15325.2|15323.2|178
1620676200000|2021-05-10 19:50:00|15329.2|15327.2|15321.7|15319.7|15335.2|15333.2|15320.2|15318.2|267
1620676500000|2021-05-10 19:55:00|15322.2|15320.2|15317.7|15315.7|15329.2|15327.2|15311.7|15309.7|361
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15307.6|15302.6|15328|15323|15300.9|15295.9|12
1620677100000|2021-05-10 20:05:00|15308.4|15303.4|15320.8|15315.8|15321.6|15316.6|15308.4|15303.4|0
1620677400000|2021-05-10 20:10:00|15321.6|15316.6|15314|15309|15322.4|15317.4|15304.2|15299.2|0
1620677700000|2021-05-10 20:15:00|15314.1|15309.1|15306|15301|15314.1|15309.1|15304.2|15299.2|0
1620678000000|2021-05-10 20:20:00|15306.2|15301.2|15299.6|15294.6|15306.6|15301.6|15297.7|15292.7|0
1620678300000|2021-05-10 20:25:00|15299.8|15294.8|15297.1|15292.1|15301|15296|15295.5|15290.5|0
1620678600000|2021-05-10 20:30:00|15297.9|15292.9|15310.3|15305.3|15312.6|15307.6|15296.7|15291.7|0
1620678900000|2021-05-10 20:35:00|15311.2|15306.2|15306.4|15301.4|15311.2|15306.2|15304.5|15299.5|0
1620679200000|2021-05-10 20:40:00|15305.6|15300.6|15300.7|15295.7|15306.6|15301.6|15300.7|15295.7|0
1620679500000|2021-05-10 20:45:00|15302.4|15297.4|15290.4|15285.4|15303.2|15298.2|15288.5|15283.5|0
1620679800000|2021-05-10 20:50:00|15289.6|15284.6|15281.6|15276.6|15290.6|15285.6|15277.3|15272.3|0
1620680100000|2021-05-10 20:55:00|15282.4|15277.4|15296.5|15291.5|15297.1|15292.1|15281.2|15276.2|0
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15319.5|15314.5|15319.5|15314.5|15296.3|15291.3|0
1620680700000|2021-05-10 21:05:00|15319.8|15314.8|15331.2|15326.2|15331.2|15326.2|15319.7|15314.7|0
1620681000000|2021-05-10 21:10:00|15331.5|15326.5|15339.7|15334.7|15339.7|15334.7|15331.5|15326.5|0
1620681300000|2021-05-10 21:15:00|15340|15335|15345.6|15340.6|15345.9|15340.9|15339.7|15334.7|0
1620681600000|2021-05-10 21:20:00|15345.7|15340.7|15348.6|15343.6|15349.4|15344.4|15343.8|15338.8|0
1620681900000|2021-05-10 21:25:00|15348.7|15343.7|15361.8|15356.8|15362.1|15357.1|15348.7|15343.7|0
1620682200000|2021-05-10 21:30:00|15361.9|15356.9|15362|15357|15363.5|15358.5|15361.8|15356.8|0
1620682500000|2021-05-10 21:35:00|15362.1|15357.1|15361.4|15356.4|15362.1|15357.1|15360.8|15355.8|0
1620682800000|2021-05-10 21:40:00|15361.3|15356.3|15360.8|15355.8|15361.3|15356.3|15360.6|15355.6|0
1620683100000|2021-05-10 21:45:00|15360.7|15355.7|15362.6|15357.6|15363.6|15358.6|15360.2|15355.2|0
1620683400000|2021-05-10 21:50:00|15363.3|15358.3|15362.5|15357.5|15363.9|15358.9|15361.9|15356.9|0
1620683700000|2021-05-10 21:55:00|15362.3|15357.3|15356|15351|15362.7|15357.7|15355.9|15350.9|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15351.7|15346.7|15360|15355|15351.7|15346.7|0
1620684300000|2021-05-10 22:05:00|15351.8|15346.8|15344.6|15339.6|15351.8|15346.8|15341.5|15336.5|0
1620684600000|2021-05-10 22:10:00|15343.8|15338.8|15340.2|15335.2|15345.9|15340.9|15339.4|15334.4|0
1620684900000|2021-05-10 22:15:00|15339.4|15334.4|15335.8|15330.8|15342.6|15337.6|15335.8|15330.8|0
1620685200000|2021-05-10 22:20:00|15336.6|15331.6|15335.1|15330.1|15340.2|15335.2|15334|15329|0
1620685500000|2021-05-10 22:25:00|15335.9|15330.9|15336.2|15331.2|15338.4|15333.4|15330.8|15325.8|0
1620685800000|2021-05-10 22:30:00|15337.1|15332.1|15339.3|15334.3|15340.1|15335.1|15335.1|15330.1|0
1620686100000|2021-05-10 22:35:00|15340.2|15335.2|15342|15337|15342|15337|15338.6|15333.6|0
1620686400000|2021-05-10 22:40:00|15341.6|15336.6|15345.6|15340.6|15346.4|15341.4|15341.2|15336.2|0
1620686700000|2021-05-10 22:45:00|15344.8|15339.8|15345.4|15340.4|15346.2|15341.2|15344|15339|0
1620687000000|2021-05-10 22:50:00|15346.2|15341.2|15347.7|15342.7|15348.8|15343.8|15346.2|15341.2|0
1620687300000|2021-05-10 22:55:00|15348.6|15343.6|15350.2|15345.2|15351.1|15346.1|15347.8|15342.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15349.5|15344.5|15351|15346|15348.5|15343.5|0
1620687900000|2021-05-10 23:05:00|15348.5|15343.5|15344.2|15339.2|15348.6|15343.6|15344|15339|0
1620688200000|2021-05-10 23:10:00|15344.6|15339.6|15336.6|15331.6|15345.9|15340.9|15336.6|15331.6|0
1620688500000|2021-05-10 23:15:00|15337.5|15332.5|15333.8|15328.8|15339.1|15334.1|15333.8|15328.8|0
1620688800000|2021-05-10 23:20:00|15333|15328|15338.8|15333.8|15340.5|15335.5|15331.3|15326.3|0
1620689100000|2021-05-10 23:25:00|15338|15333|15337.1|15332.1|15338.4|15333.4|15333.6|15328.6|0
1620689400000|2021-05-10 23:30:00|15337.3|15332.3|15335.7|15330.7|15339.3|15334.3|15334.9|15329.9|0
1620689700000|2021-05-10 23:35:00|15335.8|15330.8|15337.4|15332.4|15337.4|15332.4|15334.1|15329.1|0
1620690000000|2021-05-10 23:40:00|15336.6|15331.6|15335.5|15330.5|15337.4|15332.4|15334.7|15329.7|0
1620690300000|2021-05-10 23:45:00|15336.4|15331.4|15338.2|15333.2|15339.7|15334.7|15336.4|15331.4|0
1620690600000|2021-05-10 23:50:00|15337.4|15332.4|15332.5|15327.5|15339|15334|15331.6|15326.6|0
1620690900000|2021-05-10 23:55:00|15333.3|15328.3|15335.7|15330.7|15335.7|15330.7|15333.3|15328.3|0
1620691200000|2021-05-11 00:00:00|15334.9|15329.9|15326.9|15321.9|15338.3|15333.3|15326.9|15321.9|0
1620691500000|2021-05-11 00:05:00|15326.1|15321.1|15331.2|15326.2|15331.2|15326.2|15320.4|15315.4|0
1620691800000|2021-05-11 00:10:00|15331.6|15326.6|15326.9|15321.9|15333.7|15328.7|15326.4|15321.4|0
1620692100000|2021-05-11 00:15:00|15326.4|15321.4|15282.2|15278.2|15326.4|15321.4|15282.2|15278.2|219
1620692400000|2021-05-11 00:20:00|15281.7|15277.7|15288.2|15284.2|15290.2|15286.2|15279.2|15275.2|56
1620692700000|2021-05-11 00:25:00|15287.7|15283.7|15293.7|15289.7|15296.7|15292.7|15287.2|15283.2|9
1620693000000|2021-05-11 00:30:00|15293.2|15289.2|15294.2|15290.2|15295.7|15291.7|15289.2|15285.2|37
1620693300000|2021-05-11 00:35:00|15293.7|15289.7|15286.7|15282.7|15293.7|15289.7|15281.2|15277.2|30
1620693600000|2021-05-11 00:40:00|15286.2|15282.2|15258.7|15254.7|15286.2|15282.2|15258.7|15254.7|36
1620693900000|2021-05-11 00:45:00|15259.2|15255.2|15260.7|15256.7|15266.2|15262.2|15257.2|15253.2|31
1620694200000|2021-05-11 00:50:00|15260.2|15256.2|15242.7|15238.7|15260.2|15256.2|15233.7|15229.7|100
1620694500000|2021-05-11 00:55:00|15242.2|15238.2|15222.2|15218.2|15246.7|15242.7|15216.7|15212.7|137
1620694800000|2021-05-11 01:00:00|15221.7|15217.7|15215.7|15211.7|15221.7|15217.7|15203.2|15199.2|87
1620695100000|2021-05-11 01:05:00|15216.2|15212.2|15228.2|15224.2|15228.7|15224.7|15214.2|15210.2|45
1620695400000|2021-05-11 01:10:00|15227.7|15223.7|15230.7|15226.7|15230.7|15226.7|15220.7|15216.7|16
1620695700000|2021-05-11 01:15:00|15231.2|15227.2|15251.7|15247.7|15251.7|15247.7|15231.2|15227.2|42
1620696000000|2021-05-11 01:20:00|15250.7|15246.7|15250.2|15246.2|15256.2|15252.2|15248.2|15244.2|26
1620696300000|2021-05-11 01:25:00|15249.7|15245.7|15234.7|15230.7|15249.7|15245.7|15234.7|15230.7|47
1620696600000|2021-05-11 01:30:00|15234.2|15230.2|15221.2|15217.2|15235.7|15231.7|15219.7|15215.7|54
1620696900000|2021-05-11 01:35:00|15220.7|15216.7|15217.7|15213.7|15220.7|15216.7|15209.7|15205.7|71
1620697200000|2021-05-11 01:40:00|15217.2|15213.2|15209.2|15205.2|15217.2|15213.2|15199.2|15195.2|85
1620697500000|2021-05-11 01:45:00|15209.7|15205.7|15214.7|15210.7|15216.7|15212.7|15208.2|15204.2|38
1620697800000|2021-05-11 01:50:00|15214.2|15210.2|15223.2|15219.2|15224.7|15220.7|15210.7|15206.7|35
1620698100000|2021-05-11 01:55:00|15222.7|15218.7|15219.7|15215.7|15223.2|15219.2|15215.7|15211.7|27
1620698400000|2021-05-11 02:00:00|15219.2|15215.2|15198.2|15194.2|15221.7|15217.7|15197.7|15193.7|49
1620698700000|2021-05-11 02:05:00|15198.7|15194.7|15207.7|15203.7|15207.7|15203.7|15195.7|15191.7|31
1620699000000|2021-05-11 02:10:00|15208.2|15204.2|15202.7|15198.7|15208.2|15204.2|15201.7|15197.7|26
1620699300000|2021-05-11 02:15:00|15202.2|15198.2|15212.7|15208.7|15212.7|15208.7|15199.2|15195.2|8
1620699600000|2021-05-11 02:20:00|15214.2|15210.2|15212.7|15208.7|15216.7|15212.7|15207.7|15203.7|63
1620699900000|2021-05-11 02:25:00|15212.2|15208.2|15214.7|15210.7|15215.7|15211.7|15211.7|15207.7|13
1620700200000|2021-05-11 02:30:00|15214.2|15210.2|15213.2|15209.2|15217.7|15213.7|15207.2|15203.2|21
1620700500000|2021-05-11 02:35:00|15212.7|15208.7|15221.2|15217.2|15221.2|15217.2|15209.2|15205.2|18
1620700800000|2021-05-11 02:40:00|15221.7|15217.7|15218.7|15214.7|15225.2|15221.2|15216.7|15212.7|28
1620701100000|2021-05-11 02:45:00|15218.2|15214.2|15216.7|15212.7|15220.7|15216.7|15215.7|15211.7|13
1620701400000|2021-05-11 02:50:00|15217.2|15213.2|15208.7|15204.7|15219.2|15215.2|15208.7|15204.7|15
1620701700000|2021-05-11 02:55:00|15209.2|15205.2|15214.7|15210.7|15215.2|15211.2|15207.2|15203.2|24
1620702000000|2021-05-11 03:00:00|15215.2|15211.2|15209.7|15205.7|15215.7|15211.7|15209.2|15205.2|10
1620702300000|2021-05-11 03:05:00|15210.2|15206.2|15208.2|15204.2|15211.2|15207.2|15207.2|15203.2|8
1620702600000|2021-05-11 03:10:00|15208.7|15204.7|15205.2|15201.2|15208.7|15204.7|15205.2|15201.2|12
1620702900000|2021-05-11 03:15:00|15204.7|15200.7|15206.7|15202.7|15211.2|15207.2|15203.7|15199.7|32
1620703200000|2021-05-11 03:20:00|15207.2|15203.2|15217.7|15213.7|15221.7|15217.7|15207.2|15203.2|30
1620703500000|2021-05-11 03:25:00|15217.2|15213.2|15222.7|15218.7|15222.7|15218.7|15216.2|15212.2|38
1620703800000|2021-05-11 03:30:00|15223.2|15219.2|15226.2|15222.2|15228.2|15224.2|15220.7|15216.7|54
1620704100000|2021-05-11 03:35:00|15226.7|15222.7|15239.2|15235.2|15243.2|15239.2|15226.7|15222.7|43
1620704400000|2021-05-11 03:40:00|15238.7|15234.7|15230.7|15226.7|15239.2|15235.2|15230.7|15226.7|28
1620704700000|2021-05-11 03:45:00|15228.2|15224.2|15227.7|15223.7|15229.7|15225.7|15222.7|15218.7|26
1620705000000|2021-05-11 03:50:00|15227.2|15223.2|15226.7|15222.7|15227.7|15223.7|15223.7|15219.7|17
1620705300000|2021-05-11 03:55:00|15225.7|15221.7|15224.7|15220.7|15227.7|15223.7|15223.7|15219.7|12
1620705600000|2021-05-11 04:00:00|15225.2|15221.2|15225.7|15221.7|15228.7|15224.7|15224.7|15220.7|14
1620705900000|2021-05-11 04:05:00|15226.2|15222.2|15222.7|15218.7|15228.2|15224.2|15221.2|15217.2|17
1620706200000|2021-05-11 04:10:00|15222.2|15218.2|15224.2|15220.2|15226.2|15222.2|15220.2|15216.2|12
1620706500000|2021-05-11 04:15:00|15223.7|15219.7|15221.2|15217.2|15223.7|15219.7|15219.7|15215.7|9
1620706800000|2021-05-11 04:20:00|15221.7|15217.7|15221.7|15217.7|15223.7|15219.7|15220.7|15216.7|23
1620707100000|2021-05-11 04:25:00|15221.2|15217.2|15226.2|15222.2|15226.2|15222.2|15217.7|15213.7|16
1620707400000|2021-05-11 04:30:00|15225.7|15221.7|15220.7|15216.7|15225.7|15221.7|15220.7|15216.7|8
1620707700000|2021-05-11 04:35:00|15221.2|15217.2|15214.2|15210.2|15221.2|15217.2|15214.2|15210.2|23
1620708000000|2021-05-11 04:40:00|15215.2|15211.2|15205.7|15201.7|15215.2|15211.2|15203.7|15199.7|68
1620708300000|2021-05-11 04:45:00|15205.2|15201.2|15198.7|15194.7|15205.7|15201.7|15198.7|15194.7|32
1620708600000|2021-05-11 04:50:00|15197.7|15193.7|15204.7|15200.7|15205.2|15201.2|15197.7|15193.7|26
1620708900000|2021-05-11 04:55:00|15205.2|15201.2|15201.7|15197.7|15205.2|15201.2|15200.2|15196.2|18
1620709200000|2021-05-11 05:00:00|15202.2|15198.2|15204.7|15200.7|15205.2|15201.2|15202.2|15198.2|19
1620709500000|2021-05-11 05:05:00|15203.2|15199.2|15207.2|15203.2|15211.2|15207.2|15203.2|15199.2|56
1620709800000|2021-05-11 05:10:00|15207.7|15203.7|15220.2|15216.2|15221.2|15217.2|15207.2|15203.2|33
1620710100000|2021-05-11 05:15:00|15218.7|15214.7|15216.7|15212.7|15222.7|15218.7|15215.7|15211.7|47
1620710400000|2021-05-11 05:20:00|15216.2|15212.2|15216.2|15212.2|15221.2|15217.2|15215.2|15211.2|16
1620710700000|2021-05-11 05:25:00|15216.7|15212.7|15213.7|15209.7|15220.2|15216.2|15212.2|15208.2|25
1620711000000|2021-05-11 05:30:00|15212.7|15208.7|15220.2|15216.2|15222.2|15218.2|15211.2|15207.2|105
1620711300000|2021-05-11 05:35:00|15220.7|15216.7|15217.2|15213.2|15221.2|15217.2|15215.7|15211.7|30
1620711600000|2021-05-11 05:40:00|15218.7|15214.7|15228.7|15224.7|15229.2|15225.2|15218.7|15214.7|66
1620711900000|2021-05-11 05:45:00|15228.2|15224.2|15230.2|15226.2|15230.2|15226.2|15224.7|15220.7|64
1620712200000|2021-05-11 05:50:00|15229.7|15225.7|15229.2|15225.2|15231.2|15227.2|15228.7|15224.7|26
1620712500000|2021-05-11 05:55:00|15229.7|15225.7|15235.7|15231.7|15236.2|15232.2|15229.2|15225.2|54
1620712800000|2021-05-11 06:00:00|15234.7|15232.7|15231.7|15229.7|15236.7|15234.7|15224.7|15222.7|440
1620713100000|2021-05-11 06:05:00|15231.2|15229.2|15227.2|15225.2|15236.2|15234.2|15226.7|15224.7|333
1620713400000|2021-05-11 06:10:00|15225.7|15223.7|15219.2|15217.2|15225.7|15223.7|15215.7|15213.7|356
1620713700000|2021-05-11 06:15:00|15218.7|15216.7|15224.2|15222.2|15225.2|15223.2|15215.2|15213.2|195
1620714000000|2021-05-11 06:20:00|15224.7|15222.7|15225.2|15223.2|15227.2|15225.2|15220.2|15218.2|147
1620714300000|2021-05-11 06:25:00|15224.7|15222.7|15207.7|15205.7|15224.7|15222.7|15207.7|15205.7|277
1620714600000|2021-05-11 06:30:00|15207.2|15205.2|15209.2|15207.2|15213.7|15211.7|15195.7|15193.7|408
1620714900000|2021-05-11 06:35:00|15208.7|15206.7|15224.7|15222.7|15226.2|15224.2|15207.7|15205.7|447
1620715200000|2021-05-11 06:40:00|15225.2|15223.2|15228.2|15226.2|15235.7|15233.7|15225.2|15223.2|346
1620715500000|2021-05-11 06:45:00|15227.7|15225.7|15237.7|15235.7|15238.2|15236.2|15224.7|15222.7|312
1620715800000|2021-05-11 06:50:00|15237.2|15235.2|15251.2|15249.2|15260.2|15258.2|15232.7|15230.7|559
1620716100000|2021-05-11 06:55:00|15250.2|15248.2|15241.2|15239.2|15254.2|15252.2|15238.2|15236.2|466
1620716400000|2021-05-11 07:00:00|15240.8|15239.6|15250.3|15249.1|15268.3|15267.1|15236.3|15235.1|1761
1620716700000|2021-05-11 07:05:00|15249.8|15248.6|15197.3|15196.1|15252.8|15251.6|15196.3|15195.1|2060
1620717000000|2021-05-11 07:10:00|15197.8|15196.6|15153.8|15152.6|15197.8|15196.6|15137.3|15136.1|2938
1620717300000|2021-05-11 07:15:00|15153.3|15152.1|15154.8|15153.6|15155.8|15154.6|15124.3|15123.1|2224
1620717600000|2021-05-11 07:20:00|15155.3|15154.1|15150.8|15149.6|15176.3|15175.1|15144.3|15143.1|1794
1620717900000|2021-05-11 07:25:00|15151.3|15150.1|15136.3|15135.1|15151.3|15150.1|15126.8|15125.6|1311
1620718200000|2021-05-11 07:30:00|15136.8|15135.6|15116.8|15115.6|15136.8|15135.6|15113.3|15112.1|1406
1620718500000|2021-05-11 07:35:00|15117.3|15116.1|15126.3|15125.1|15130.3|15129.1|15111.8|15110.6|876
1620718800000|2021-05-11 07:40:00|15126.7|15125.5|15113.2|15112|15127.7|15126.5|15107.2|15106|846
1620719100000|2021-05-11 07:45:00|15113.7|15112.5|15108.7|15107.5|15114.7|15113.5|15098.2|15097|1176
1620719400000|2021-05-11 07:50:00|15108.2|15107|15104.7|15103.5|15110.7|15109.5|15093.7|15092.5|902
1620719700000|2021-05-11 07:55:00|15105.2|15104|15141.7|15140.5|15147.2|15146|15099.2|15098|1406
1620720000000|2021-05-11 08:00:00|15141.2|15140|15095.7|15094.5|15145.2|15144|15094.2|15093|1240
1620720300000|2021-05-11 08:05:00|15095.2|15094|15109.2|15108|15109.2|15108|15081.2|15080|1166
1620720600000|2021-05-11 08:10:00|15111.2|15110|15086.7|15085.5|15111.2|15110|15082.2|15081|907
1620720900000|2021-05-11 08:15:00|15086.2|15085|15072.7|15071.5|15088.7|15087.5|15065.2|15064|1066
1620721200000|2021-05-11 08:20:00|15073.2|15072|15073.7|15072.5|15087.2|15086|15067.7|15066.5|725
1620721500000|2021-05-11 08:25:00|15073.2|15072|15086.7|15085.5|15093.2|15092|15070.7|15069.5|677
1620721800000|2021-05-11 08:30:00|15087.2|15086|15083.2|15082|15100.2|15099|15077.2|15076|860
1620722100000|2021-05-11 08:35:00|15083.7|15082.5|15096.2|15095|15099.2|15098|15076.2|15075|686
1620722400000|2021-05-11 08:40:00|15095.7|15094.5|15104.2|15103|15113.2|15112|15091.2|15090|699
1620722700000|2021-05-11 08:45:00|15105.2|15104|15103.2|15102|15115.2|15114|15097.2|15096|446
1620723000000|2021-05-11 08:50:00|15102.7|15101.5|15087.7|15086.5|15103.2|15102|15083.2|15082|509
1620723300000|2021-05-11 08:55:00|15087.2|15086|15073.2|15072|15088.2|15087|15071.2|15070|405
1620723600000|2021-05-11 09:00:00|15073.7|15072.5|15103.7|15102.5|15104.2|15103|15072.2|15071|1001
1620723900000|2021-05-11 09:05:00|15103.2|15102|15106.2|15105|15109.2|15108|15097.2|15096|459
1620724200000|2021-05-11 09:10:00|15106.7|15105.5|15103.7|15102.5|15110.2|15109|15096.2|15095|347
1620724500000|2021-05-11 09:15:00|15103.2|15102|15115.7|15114.5|15117.2|15116|15098.7|15097.5|425
1620724800000|2021-05-11 09:20:00|15115.2|15114|15091.2|15090|15117.2|15116|15089.2|15088|535
1620725100000|2021-05-11 09:25:00|15090.7|15089.5|15080.7|15079.5|15093.2|15092|15075.2|15074|478
1620725400000|2021-05-11 09:30:00|15080.2|15079|15088.2|15087|15095.7|15094.5|15079.2|15078|348
1620725700000|2021-05-11 09:35:00|15087.7|15086.5|15087.2|15086|15100.7|15099.5|15084.2|15083|261
1620726000000|2021-05-11 09:40:00|15086.7|15085.5|15091.2|15090|15093.2|15092|15079.7|15078.5|422
1620726300000|2021-05-11 09:45:00|15091.7|15090.5|15080.7|15079.5|15091.7|15090.5|15072.7|15071.5|524
1620726600000|2021-05-11 09:50:00|15081.2|15080|15084.2|15083|15087.7|15086.5|15077.2|15076|307
1620726900000|2021-05-11 09:55:00|15083.7|15082.5|15074.2|15073|15084.2|15083|15069.2|15068|328
1620727200000|2021-05-11 10:00:00|15075.2|15074|15060.2|15059|15083.2|15082|15057.2|15056|636
1620727500000|2021-05-11 10:05:00|15059.7|15058.5|15040.7|15039.5|15060.2|15059|15037.2|15036|774
1620727800000|2021-05-11 10:10:00|15040.2|15039|15049.2|15048|15049.2|15048|15030.2|15029|767
1620728100000|2021-05-11 10:15:00|15048.2|15047|15073.2|15072|15075.2|15074|15047.7|15046.5|843
1620728400000|2021-05-11 10:20:00|15073.7|15072.5|15060.7|15059.5|15073.7|15072.5|15059.7|15058.5|390
1620728700000|2021-05-11 10:25:00|15060.2|15059|15046.2|15045|15061.2|15060|15045.2|15044|412
1620729000000|2021-05-11 10:30:00|15046.7|15045.5|15032.7|15031.5|15049.2|15048|15032.7|15031.5|606
1620729300000|2021-05-11 10:35:00|15033.2|15032|15037.7|15036.5|15045.7|15044.5|15032.2|15031|495
1620729600000|2021-05-11 10:40:00|15038.2|15037|15028.2|15027|15038.2|15037|15020.7|15019.5|607
1620729900000|2021-05-11 10:45:00|15028.7|15027.5|15025.2|15024|15037.2|15036|15022.2|15021|478
1620730200000|2021-05-11 10:50:00|15024.2|15023|15047.2|15046|15047.2|15046|15022.7|15021.5|491
1620730500000|2021-05-11 10:55:00|15046.2|15045|15046.7|15045.5|15049.2|15048|15036.7|15035.5|426
1620730800000|2021-05-11 11:00:00|15046.2|15045|15042.2|15041|15050.7|15049.5|15035.2|15034|361
1620731100000|2021-05-11 11:05:00|15041.7|15040.5|15038.7|15037.5|15044.2|15043|15030.2|15029|373
1620731400000|2021-05-11 11:10:00|15039.2|15038|15048.2|15047|15049.7|15048.5|15034.7|15033.5|273
1620731700000|2021-05-11 11:15:00|15048.7|15047.5|15038.2|15037|15049.2|15048|15034.7|15033.5|167
1620732000000|2021-05-11 11:20:00|15038.7|15037.5|15032.7|15031.5|15038.7|15037.5|15027.7|15026.5|360
1620732300000|2021-05-11 11:25:00|15032.2|15031|15031.2|15030|15035.2|15034|15026.2|15025|238
1620732600000|2021-05-11 11:30:00|15031.7|15030.5|15027.7|15026.5|15038.7|15037.5|15024.7|15023.5|248
1620732900000|2021-05-11 11:35:00|15027.2|15026|15033.2|15032|15037.7|15036.5|15022.2|15021|624
1620733200000|2021-05-11 11:40:00|15032.3|15031.1|15055.3|15054.1|15055.8|15054.6|15031.3|15030.1|470
1620733500000|2021-05-11 11:45:00|15055.8|15054.6|15058.3|15057.1|15065.3|15064.1|15053.8|15052.6|491
1620733800000|2021-05-11 11:50:00|15057.8|15056.6|15059.8|15058.6|15062.3|15061.1|15055.8|15054.6|292
1620734100000|2021-05-11 11:55:00|15059.3|15058.1|15039.3|15038.1|15065.3|15064.1|15038.3|15037.1|520
1620734400000|2021-05-11 12:00:00|15039.8|15038.6|15055.8|15054.6|15058.3|15057.1|15038.3|15037.1|476
1620734700000|2021-05-11 12:05:00|15056.3|15055.1|15040.3|15039.1|15059.3|15058.1|15033.8|15032.6|380
1620735000000|2021-05-11 12:10:00|15039.8|15038.6|15034.8|15033.6|15040.3|15039.1|15031.3|15030.1|535
1620735300000|2021-05-11 12:15:00|15034.3|15033.1|15027.8|15026.6|15038.3|15037.1|15027.3|15026.1|918
1620735600000|2021-05-11 12:20:00|15028.3|15027.1|15023.3|15022.1|15034.3|15033.1|15020.8|15019.6|640
1620735900000|2021-05-11 12:25:00|15022.8|15021.6|15010.8|15009.6|15027.3|15026.1|15009.3|15008.1|759
1620736200000|2021-05-11 12:30:00|15011.3|15010.1|15026.8|15025.6|15032.3|15031.1|15006.3|15005.1|649
1620736500000|2021-05-11 12:35:00|15026.3|15025.1|15041.3|15040.1|15041.3|15040.1|15024.3|15023.1|338
1620736800000|2021-05-11 12:40:00|15039.8|15038.6|15046.3|15045.1|15046.3|15045.1|15032.3|15031.1|401
1620737100000|2021-05-11 12:45:00|15047.3|15046.1|15039.3|15038.1|15056.3|15055.1|15036.8|15035.6|373
1620737400000|2021-05-11 12:50:00|15038.8|15037.6|15039.3|15038.1|15045.3|15044.1|15034.3|15033.1|237
1620737700000|2021-05-11 12:55:00|15039.8|15038.6|15029.8|15028.6|15040.8|15039.6|15026.3|15025.1|392
1620738000000|2021-05-11 13:00:00|15030.3|15029.1|15014.8|15013.6|15030.8|15029.6|15014.3|15013.1|578
1620738300000|2021-05-11 13:05:00|15015.3|15014.1|15020.3|15019.1|15021.3|15020.1|15010.3|15009.1|501
1620738600000|2021-05-11 13:10:00|15020.8|15019.6|15016.3|15015.1|15025.3|15024.1|15013.3|15012.1|403
1620738900000|2021-05-11 13:15:00|15016.8|15015.6|15029.3|15028.1|15036.3|15035.1|15015.3|15014.1|682
1620739200000|2021-05-11 13:20:00|15028.8|15027.6|15038.3|15037.1|15048.3|15047.1|15028.3|15027.1|404
1620739500000|2021-05-11 13:25:00|15038.8|15037.6|15054.3|15053.1|15054.3|15053.1|15038.3|15037.1|428
1620739800000|2021-05-11 13:30:00|15053.8|15052.6|15057.8|15056.6|15074.3|15073.1|15043.8|15042.6|1369
1620740100000|2021-05-11 13:35:00|15057.3|15056.1|15067.3|15066.1|15073.3|15072.1|15057.3|15056.1|1018
1620740400000|2021-05-11 13:40:00|15066.8|15065.6|15107.3|15106.1|15113.8|15112.6|15063.3|15062.1|1567
1620740700000|2021-05-11 13:45:00|15107.8|15106.6|15104.8|15103.6|15117.8|15116.6|15099.3|15098.1|708
1620741000000|2021-05-11 13:50:00|15105.3|15104.1|15116.8|15115.6|15119.8|15118.6|15104.3|15103.1|745
1620741300000|2021-05-11 13:55:00|15117.3|15116.1|15151.8|15150.6|15152.3|15151.1|15114.8|15113.6|1321
1620741600000|2021-05-11 14:00:00|15151.3|15150.1|15156.8|15155.6|15162.3|15161.1|15140.8|15139.6|1050
1620741900000|2021-05-11 14:05:00|15156.3|15155.1|15121.3|15120.1|15162.8|15161.6|15121.3|15120.1|1162
1620742200000|2021-05-11 14:10:00|15122.3|15121.1|15119.8|15118.6|15135.3|15134.1|15114.3|15113.1|948
1620742500000|2021-05-11 14:15:00|15119.3|15118.1|15106.1|15104.9|15119.8|15118.6|15096.8|15095.6|1188
1620742800000|2021-05-11 14:20:00|15106.6|15105.4|15099.6|15098.4|15127.1|15125.9|15098.1|15096.9|602
1620743100000|2021-05-11 14:25:00|15099.1|15097.9|15068.1|15066.9|15100.1|15098.9|15068.1|15066.9|1185
1620743400000|2021-05-11 14:30:00|15067.6|15066.4|15036.6|15035.4|15069.1|15067.9|15031.1|15029.9|1441
1620743700000|2021-05-11 14:35:00|15037.1|15035.9|15029.6|15028.4|15037.1|15035.9|15016.1|15014.9|1039
1620744000000|2021-05-11 14:40:00|15028.6|15027.4|15046.6|15045.4|15050.6|15049.4|15023.1|15021.9|984
1620744300000|2021-05-11 14:45:00|15046.1|15044.9|15047.6|15046.4|15049.1|15047.9|15026.6|15025.4|1095
1620744600000|2021-05-11 14:50:00|15047.1|15045.9|15051.6|15050.4|15056.6|15055.4|15039.6|15038.4|783
1620744900000|2021-05-11 14:55:00|15051.1|15049.9|15055.1|15053.9|15063.6|15062.4|15040.1|15038.9|590
1620745200000|2021-05-11 15:00:00|15055.6|15054.4|15036.6|15035.4|15060.1|15058.9|15035.1|15033.9|510
1620745500000|2021-05-11 15:05:00|15036.1|15034.9|15054.1|15052.9|15066.1|15064.9|15030.6|15029.4|562
1620745800000|2021-05-11 15:10:00|15054.6|15053.4|15066.6|15065.4|15067.1|15065.9|15047.1|15045.9|750
1620746100000|2021-05-11 15:15:00|15067.1|15065.9|15082.6|15081.4|15083.1|15081.9|15053.6|15052.4|715
1620746400000|2021-05-11 15:20:00|15082.1|15080.9|15096.1|15094.9|15101.1|15099.9|15081.1|15079.9|784
1620746700000|2021-05-11 15:25:00|15096.6|15095.4|15090.1|15088.9|15102.1|15100.9|15082.1|15080.9|1550
1620747000000|2021-05-11 15:30:00|15090.5|15088.5|15118.5|15116.5|15121|15119|15090.5|15088.5|1645
1620747300000|2021-05-11 15:35:00|15119|15117|15105|15103|15123.5|15121.5|15102.5|15100.5|1174
1620747600000|2021-05-11 15:40:00|15104.5|15102.5|15090|15088|15108.5|15106.5|15088.5|15086.5|658
1620747900000|2021-05-11 15:45:00|15089.5|15087.5|15102|15100|15111|15109|15089.5|15087.5|259
1620748200000|2021-05-11 15:50:00|15101.5|15099.5|15125|15123|15127.5|15125.5|15099.5|15097.5|447
1620748500000|2021-05-11 15:55:00|15125.5|15123.5|15125|15123|15134|15132|15120.5|15118.5|387
1620748800000|2021-05-11 16:00:00|15125.5|15123.5|15120|15118|15130.5|15128.5|15116|15114|329
1620749100000|2021-05-11 16:05:00|15120.5|15118.5|15118.5|15116.5|15128|15126|15116.5|15114.5|114
1620749400000|2021-05-11 16:10:00|15119|15117|15123|15121|15126.5|15124.5|15116.5|15114.5|161
1620749700000|2021-05-11 16:15:00|15123.5|15121.5|15124.5|15122.5|15130.5|15128.5|15114.5|15112.5|168
1620750000000|2021-05-11 16:20:00|15125|15123|15122.5|15120.5|15126.5|15124.5|15114|15112|93
1620750300000|2021-05-11 16:25:00|15123|15121|15105|15103|15123|15121|15104.5|15102.5|200
1620750600000|2021-05-11 16:30:00|15104.5|15102.5|15097|15095|15105.5|15103.5|15093|15091|195
1620750900000|2021-05-11 16:35:00|15097.5|15095.5|15104.5|15102.5|15108.5|15106.5|15092.5|15090.5|137
1620751200000|2021-05-11 16:40:00|15105|15103|15093.5|15091.5|15105.5|15103.5|15091|15089|122
1620751500000|2021-05-11 16:45:00|15094.5|15092.5|15090.5|15088.5|15096|15094|15085.5|15083.5|102
1620751800000|2021-05-11 16:50:00|15091|15089|15077.5|15075.5|15091.5|15089.5|15072.5|15070.5|173
1620752100000|2021-05-11 16:55:00|15077|15075|15088.5|15086.5|15089|15087|15076.5|15074.5|83
1620752400000|2021-05-11 17:00:00|15088|15086|15106.5|15104.5|15106.5|15104.5|15085|15083|148
1620752700000|2021-05-11 17:05:00|15106|15104|15105|15103|15106.5|15104.5|15095|15093|125
1620753000000|2021-05-11 17:10:00|15104.5|15102.5|15096.5|15094.5|15109|15107|15093.5|15091.5|131
1620753300000|2021-05-11 17:15:00|15096|15094|15105|15103|15110|15108|15091.5|15089.5|82
1620753600000|2021-05-11 17:20:00|15105.5|15103.5|15116|15114|15116|15114|15104|15102|80
1620753900000|2021-05-11 17:25:00|15116.5|15114.5|15127|15125|15127.5|15125.5|15112.5|15110.5|89
1620754200000|2021-05-11 17:30:00|15126.5|15124.5|15125.5|15123.5|15128|15126|15122|15120|79
1620754500000|2021-05-11 17:35:00|15125|15123|15131|15129|15132.5|15130.5|15123.5|15121.5|144
1620754800000|2021-05-11 17:40:00|15131.5|15129.5|15132.5|15130.5|15134.5|15132.5|15129|15127|87
1620755100000|2021-05-11 17:45:00|15133|15131|15132|15130|15136|15134|15129.5|15127.5|154
1620755400000|2021-05-11 17:50:00|15132.5|15130.5|15110|15108|15133.5|15131.5|15109|15107|213
1620755700000|2021-05-11 17:55:00|15110.5|15108.5|15127|15125|15127|15125|15109|15107|161
1620756000000|2021-05-11 18:00:00|15127.5|15125.5|15133|15131|15136|15134|15124|15122|131
1620756300000|2021-05-11 18:05:00|15133.5|15131.5|15121|15119|15136|15134|15118.5|15116.5|86
1620756600000|2021-05-11 18:10:00|15121.5|15119.5|15109.5|15107.5|15125|15123|15109|15107|144
1620756900000|2021-05-11 18:15:00|15109|15107|15121|15119|15121.5|15119.5|15108.5|15106.5|83
1620757200000|2021-05-11 18:20:00|15121.5|15119.5|15128|15126|15129.5|15127.5|15119.5|15117.5|74
1620757500000|2021-05-11 18:25:00|15127.5|15125.5|15141|15139|15142|15140|15124|15122|115
1620757800000|2021-05-11 18:30:00|15141.5|15139.5|15127|15125|15141.5|15139.5|15118.5|15116.5|160
1620758100000|2021-05-11 18:35:00|15127.5|15125.5|15118|15116|15131.5|15129.5|15115|15113|100
1620758400000|2021-05-11 18:40:00|15117.5|15115.5|15124|15122|15125|15123|15109|15107|102
1620758700000|2021-05-11 18:45:00|15123.5|15121.5|15133|15131|15133.5|15131.5|15119.5|15117.5|95
1620759000000|2021-05-11 18:50:00|15132.5|15130.5|15132.5|15130.5|15136|15134|15123|15121|89
1620759300000|2021-05-11 18:55:00|15133|15131|15131|15129|15137|15135|15126.5|15124.5|63
1620759600000|2021-05-11 19:00:00|15130.5|15128.5|15131.5|15129.5|15140.5|15138.5|15129.5|15127.5|81
1620759900000|2021-05-11 19:05:00|15131|15129|15127.5|15125.5|15135.5|15133.5|15125|15123|105
1620760200000|2021-05-11 19:10:00|15128|15126|15116.5|15114.5|15130|15128|15115|15113|64
1620760500000|2021-05-11 19:15:00|15116|15114|15141|15139|15141|15139|15114.5|15112.5|127
1620760800000|2021-05-11 19:20:00|15141.5|15139.5|15140|15138|15143|15141|15136.5|15134.5|108
1620761100000|2021-05-11 19:25:00|15140.5|15138.5|15139|15137|15148|15146|15138.5|15136.5|96
1620761400000|2021-05-11 19:30:00|15138.5|15136.5|15120|15118|15141|15139|15118.5|15116.5|151
1620761700000|2021-05-11 19:35:00|15119.5|15117.5|15113|15111|15122.5|15120.5|15108.5|15106.5|172
1620762000000|2021-05-11 19:40:00|15113.5|15111.5|15123|15121|15124.5|15122.5|15111.5|15109.5|126
1620762300000|2021-05-11 19:45:00|15122.5|15120.5|15131|15129|15135.5|15133.5|15120|15118|157
1620762600000|2021-05-11 19:50:00|15131.5|15129.5|15121|15119|15134.5|15132.5|15121|15119|170
1620762900000|2021-05-11 19:55:00|15120.5|15118.5|15125.5|15123.5|15125.5|15123.5|15109.5|15107.5|217
1620763200000|2021-05-11 20:00:00|15126.2|15121.2|15117.4|15112.4|15138.4|15133.4|15116.6|15111.6|13
1620763500000|2021-05-11 20:05:00|15118.2|15113.2|15119.3|15114.3|15121.5|15116.5|15111.8|15106.8|0
1620763800000|2021-05-11 20:10:00|15118.5|15113.5|15104|15099|15121.8|15116.8|15101.4|15096.4|0
1620764100000|2021-05-11 20:15:00|15104.5|15099.5|15104.2|15099.2|15106.5|15101.5|15102.6|15097.6|0
1620764400000|2021-05-11 20:20:00|15103.7|15098.7|15105.2|15100.2|15105.8|15100.8|15103.5|15098.5|0
1620764700000|2021-05-11 20:25:00|15105|15100|15105.5|15100.5|15105.7|15100.7|15104.8|15099.8|0
1620765000000|2021-05-11 20:30:00|15105.2|15100.2|15100.5|15095.5|15105.2|15100.2|15099.2|15094.2|0
1620765300000|2021-05-11 20:35:00|15099.7|15094.7|15098.7|15093.7|15101.6|15096.6|15098.2|15093.2|0
1620765600000|2021-05-11 20:40:00|15098.6|15093.6|15100.3|15095.3|15106.5|15101.5|15098.6|15093.6|0
1620765900000|2021-05-11 20:45:00|15099.5|15094.5|15104.6|15099.6|15107|15102|15098.5|15093.5|0
1620766200000|2021-05-11 20:50:00|15105.4|15100.4|15104.6|15099.6|15107|15102|15103.8|15098.8|0
1620766500000|2021-05-11 20:55:00|15105.4|15100.4|15108|15103|15109.6|15104.6|15103.8|15098.8|0
1620766800000|2021-05-11 21:00:00|15108.1|15103.1|15108.6|15103.6|15109.1|15104.1|15107.6|15102.6|0
1620767100000|2021-05-11 21:05:00|15108.5|15103.5|15107.8|15102.8|15108.6|15103.6|15107.8|15102.8|0
1620767400000|2021-05-11 21:10:00|15107.7|15102.7|15108.3|15103.3|15108.5|15103.5|15107.7|15102.7|0
1620767700000|2021-05-11 21:15:00|15108.1|15103.1|15108.5|15103.5|15108.5|15103.5|15108.1|15103.1|0
1620768000000|2021-05-11 21:20:00|15109.3|15104.3|15108.2|15103.2|15109.3|15104.3|15108.2|15103.2|0
1620768300000|2021-05-11 21:25:00|15108.3|15103.3|15105.5|15100.5|15108.3|15103.3|15103.4|15098.4|0
1620768600000|2021-05-11 21:30:00|15105.7|15100.7|15106.3|15101.3|15106.4|15101.4|15105.4|15100.4|0
1620768900000|2021-05-11 21:35:00|15106.5|15101.5|15105.9|15100.9|15106.5|15101.5|15104.6|15099.6|0
1620769200000|2021-05-11 21:40:00|15105.8|15100.8|15106.4|15101.4|15106.4|15101.4|15105.8|15100.8|0
1620769500000|2021-05-11 21:45:00|15106.3|15101.3|15105.6|15100.6|15106.6|15101.6|15104.7|15099.7|0
1620769800000|2021-05-11 21:50:00|15105.3|15100.3|15106.9|15101.9|15107.2|15102.2|15105.3|15100.3|0
1620770100000|2021-05-11 21:55:00|15107.2|15102.2|15107.5|15102.5|15108.1|15103.1|15107.2|15102.2|0
1620770400000|2021-05-11 22:00:00|15107.9|15102.9|15107.1|15102.1|15112.8|15107.8|15103.8|15098.8|0
1620770700000|2021-05-11 22:05:00|15108.7|15103.7|15112.6|15107.6|15112.6|15107.6|15108.7|15103.7|0
1620771000000|2021-05-11 22:10:00|15113|15108|15114.7|15109.7|15114.7|15109.7|15112.3|15107.3|0
1620771300000|2021-05-11 22:15:00|15116.4|15111.4|15117.5|15112.5|15118|15113|15116.3|15111.3|0
1620771600000|2021-05-11 22:20:00|15117.6|15112.6|15114.8|15109.8|15117.6|15112.6|15114|15109|0
1620771900000|2021-05-11 22:25:00|15115.2|15110.2|15116.5|15111.5|15116.5|15111.5|15114|15109|0
1620772200000|2021-05-11 22:30:00|15117.3|15112.3|15111.6|15106.6|15119|15114|15106.6|15101.6|0
1620772500000|2021-05-11 22:35:00|15111.5|15106.5|15113.5|15108.5|15115.6|15110.6|15111.5|15106.5|0
1620772800000|2021-05-11 22:40:00|15113.9|15108.9|15115.2|15110.2|15116|15111|15113.5|15108.5|0
1620773100000|2021-05-11 22:45:00|15115.6|15110.6|15116|15111|15116.8|15111.8|15113.5|15108.5|0
1620773400000|2021-05-11 22:50:00|15115.2|15110.2|15114.3|15109.3|15116|15111|15114.3|15109.3|0
1620773700000|2021-05-11 22:55:00|15114.7|15109.7|15112.7|15107.7|15115.2|15110.2|15110.2|15105.2|0
1620774000000|2021-05-11 23:00:00|15113.1|15108.1|15108|15103|15113.5|15108.5|15103.9|15098.9|0
1620774300000|2021-05-11 23:05:00|15108.3|15103.3|15102.2|15097.2|15109.6|15104.6|15100.5|15095.5|0
1620774600000|2021-05-11 23:10:00|15103|15098|15107.9|15102.9|15107.9|15102.9|15102.2|15097.2|0
1620774900000|2021-05-11 23:15:00|15107.5|15102.5|15108.8|15103.8|15110.5|15105.5|15105.5|15100.5|0
1620775200000|2021-05-11 23:20:00|15109.7|15104.7|15110.8|15105.8|15112.9|15107.9|15108.8|15103.8|0
1620775500000|2021-05-11 23:25:00|15111.2|15106.2|15113|15108|15114.5|15109.5|15110.4|15105.4|0
1620775800000|2021-05-11 23:30:00|15113.4|15108.4|15113.7|15108.7|15113.8|15108.8|15111.3|15106.3|0
1620776100000|2021-05-11 23:35:00|15113.3|15108.3|15117.2|15112.2|15120.5|15115.5|15110.4|15105.4|0
1620776400000|2021-05-11 23:40:00|15116.8|15111.8|15120.5|15115.5|15120.5|15115.5|15116.4|15111.4|0
1620776700000|2021-05-11 23:45:00|15121.3|15116.3|15121.2|15116.2|15123.4|15118.4|15115.4|15110.4|0
1620777000000|2021-05-11 23:50:00|15120.3|15115.3|15126|15121|15126.7|15121.7|15117.9|15112.9|0
1620777300000|2021-05-11 23:55:00|15126.8|15121.8|15128.9|15123.9|15128.9|15123.9|15125.1|15120.1|0
1620777600000|2021-05-12 00:00:00|15129.7|15124.7|15128.1|15123.1|15132.4|15127.4|15123.8|15118.8|0
1620777900000|2021-05-12 00:05:00|15128.9|15123.9|15132.8|15127.8|15138.9|15133.9|15128.1|15123.1|0
1620778200000|2021-05-12 00:10:00|15133.2|15128.2|15137.1|15132.1|15137.9|15132.9|15132.8|15127.8|0
1620778500000|2021-05-12 00:15:00|15137.5|15132.5|15148.5|15144.5|15160|15156|15132.1|15127.1|117
1620778800000|2021-05-12 00:20:00|15148|15144|15142.5|15138.5|15148|15144|15139.5|15135.5|18
1620779100000|2021-05-12 00:25:00|15143|15139|15127|15123|15143|15139|15126.5|15122.5|2
1620779400000|2021-05-12 00:30:00|15126.5|15122.5|15115|15111|15126.5|15122.5|15110|15106|57
1620779700000|2021-05-12 00:35:00|15115.5|15111.5|15095|15091|15115.5|15111.5|15092.5|15088.5|27
1620780000000|2021-05-12 00:40:00|15095.5|15091.5|15051|15047|15095.5|15091.5|15048.5|15044.5|96
1620780300000|2021-05-12 00:45:00|15051.5|15047.5|15056.5|15052.5|15067.5|15063.5|15042.5|15038.5|67
1620780600000|2021-05-12 00:50:00|15056|15052|15061|15057|15064.5|15060.5|15053.5|15049.5|29
1620780900000|2021-05-12 00:55:00|15061.5|15057.5|15057|15053|15063|15059|15045|15041|18
1620781200000|2021-05-12 01:00:00|15057.5|15053.5|15053|15049|15058.5|15054.5|15043.5|15039.5|14
1620781500000|2021-05-12 01:05:00|15052.5|15048.5|15076|15072|15078|15074|15050|15046|15
1620781800000|2021-05-12 01:10:00|15075.5|15071.5|15066.5|15062.5|15075.5|15071.5|15066.5|15062.5|13
1620782100000|2021-05-12 01:15:00|15067|15063|15083|15079|15084|15080|15065|15061|21
1620782400000|2021-05-12 01:20:00|15082.5|15078.5|15084.5|15080.5|15085.5|15081.5|15077|15073|25
1620782700000|2021-05-12 01:25:00|15084|15080|15076.5|15072.5|15084|15080|15076.5|15072.5|15
1620783000000|2021-05-12 01:30:00|15077|15073|15069|15065|15084.5|15080.5|15066.5|15062.5|38
1620783300000|2021-05-12 01:35:00|15068.5|15064.5|15068.5|15064.5|15069.5|15065.5|15060.5|15056.5|42
1620783600000|2021-05-12 01:40:00|15069|15065|15074.5|15070.5|15083|15079|15064|15060|31
1620783900000|2021-05-12 01:45:00|15074|15070|15071|15067|15074.5|15070.5|15067.5|15063.5|18
1620784200000|2021-05-12 01:50:00|15071.5|15067.5|15055|15051|15073|15069|15054|15050|43
1620784500000|2021-05-12 01:55:00|15054.5|15050.5|15056.5|15052.5|15062.5|15058.5|15054|15050|20
1620784800000|2021-05-12 02:00:00|15056|15052|15071.5|15067.5|15075|15071|15054.5|15050.5|35
1620785100000|2021-05-12 02:05:00|15071|15067|15078.5|15074.5|15081.5|15077.5|15067|15063|22
1620785400000|2021-05-12 02:10:00|15078|15074|15081|15077|15085|15081|15077|15073|19
1620785700000|2021-05-12 02:15:00|15080.5|15076.5|15078|15074|15083.5|15079.5|15073|15069|17
1620786000000|2021-05-12 02:20:00|15078.5|15074.5|15079.5|15075.5|15080.5|15076.5|15074|15070|8
1620786300000|2021-05-12 02:25:00|15080|15076|15080.5|15076.5|15088.5|15084.5|15080|15076|18
1620786600000|2021-05-12 02:30:00|15080|15076|15072.5|15068.5|15085|15081|15071.5|15067.5|17
1620786900000|2021-05-12 02:35:00|15073|15069|15076.5|15072.5|15081.5|15077.5|15071|15067|14
1620787200000|2021-05-12 02:40:00|15077|15073|15073|15069|15077.5|15073.5|15069.5|15065.5|18
1620787500000|2021-05-12 02:45:00|15076|15072|15073|15069|15076.5|15072.5|15071.5|15067.5|25
1620787800000|2021-05-12 02:50:00|15073.5|15069.5|15078|15074|15080|15076|15073|15069|5
1620788100000|2021-05-12 02:55:00|15078.5|15074.5|15073|15069|15079.5|15075.5|15073|15069|18
1620788400000|2021-05-12 03:00:00|15073.5|15069.5|15076.5|15072.5|15076.5|15072.5|15065.5|15061.5|39
1620788700000|2021-05-12 03:05:00|15077|15073|15079.5|15075.5|15079.5|15075.5|15067.5|15063.5|22
1620789000000|2021-05-12 03:10:00|15079|15075|15068.5|15064.5|15079|15075|15068.5|15064.5|26
1620789300000|2021-05-12 03:15:00|15068|15064|15064|15060|15069.5|15065.5|15064|15060|15
1620789600000|2021-05-12 03:20:00|15064.5|15060.5|15051.5|15047.5|15066.5|15062.5|15047|15043|42
1620789900000|2021-05-12 03:25:00|15052|15048|15060.5|15056.5|15062.5|15058.5|15052|15048|16
1620790200000|2021-05-12 03:30:00|15061|15057|15060.5|15056.5|15069.5|15065.5|15051|15047|40
1620790500000|2021-05-12 03:35:00|15060|15056|15034.5|15030.5|15060|15056|15032|15028|62
1620790800000|2021-05-12 03:40:00|15036|15032|15038|15034|15042|15038|15030|15026|35
1620791100000|2021-05-12 03:45:00|15037.5|15033.5|15018|15014|15037.5|15033.5|15013.5|15009.5|86
1620791400000|2021-05-12 03:50:00|15019|15015|15023|15019|15023.5|15019.5|15014|15010|48
1620791700000|2021-05-12 03:55:00|15022.5|15018.5|15010|15006|15022.5|15018.5|15004.5|15000.5|125
1620792000000|2021-05-12 04:00:00|15010.5|15006.5|15012.5|15008.5|15015|15011|15009|15005|19
1620792300000|2021-05-12 04:05:00|15012|15008|15004.5|15000.5|15013|15009|15003.5|14999.5|71
1620792600000|2021-05-12 04:10:00|15005|15001|15010|15006|15010.5|15006.5|15000.5|14996.5|98
1620792900000|2021-05-12 04:15:00|15010.5|15006.5|15004|15000|15012|15008|15002|14998|82
1620793200000|2021-05-12 04:20:00|15004.5|15000.5|15007.5|15003.5|15008|15004|14998.5|14994.5|100
1620793500000|2021-05-12 04:25:00|15008|15004|15010.5|15006.5|15015.5|15011.5|15006|15002|39
1620793800000|2021-05-12 04:30:00|15011|15007|15025.5|15021.5|15026|15022|15008.5|15004.5|65
1620794100000|2021-05-12 04:35:00|15026|15022|15018|15014|15026|15022|15016|15012|23
1620794400000|2021-05-12 04:40:00|15018.5|15014.5|15009|15005|15019.5|15015.5|15005.5|15001.5|43
1620794700000|2021-05-12 04:45:00|15008.5|15004.5|15010|15006|15012.5|15008.5|15003|14999|63
1620795000000|2021-05-12 04:50:00|15010.5|15006.5|15020.5|15016.5|15022.5|15018.5|15010|15006|20
1620795300000|2021-05-12 04:55:00|15021|15017|15030.5|15026.5|15031|15027|15019.5|15015.5|47
1620795600000|2021-05-12 05:00:00|15031|15027|15044|15040|15044.5|15040.5|15029.5|15025.5|85
1620795900000|2021-05-12 05:05:00|15045|15041|15062.5|15058.5|15062.5|15058.5|15043|15039|97
1620796200000|2021-05-12 05:10:00|15063|15059|15060.5|15056.5|15068.5|15064.5|15056|15052|79
1620796500000|2021-05-12 05:15:00|15061|15057|15057.5|15053.5|15062.5|15058.5|15057.5|15053.5|58
1620796800000|2021-05-12 05:20:00|15058|15054|15058|15054|15062.5|15058.5|15053.5|15049.5|59
1620797100000|2021-05-12 05:25:00|15059|15055|15070.5|15066.5|15072.5|15068.5|15058|15054|54
1620797400000|2021-05-12 05:30:00|15070|15066|15070|15066|15071.5|15067.5|15064|15060|65
1620797700000|2021-05-12 05:35:00|15070.5|15066.5|15074|15070|15080|15076|15070.5|15066.5|75
1620798000000|2021-05-12 05:40:00|15073.5|15069.5|15061|15057|15074|15070|15054.5|15050.5|44
1620798300000|2021-05-12 05:45:00|15061.5|15057.5|15054|15050|15067|15063|15053|15049|42
1620798600000|2021-05-12 05:50:00|15053.5|15049.5|15055|15051|15061|15057|15048.5|15044.5|59
1620798900000|2021-05-12 05:55:00|15054.5|15050.5|15043|15039|15054.5|15050.5|15043|15039|104
1620799200000|2021-05-12 06:00:00|15042|15040|15059.5|15057.5|15059.5|15057.5|15035|15033|304
1620799500000|2021-05-12 06:05:00|15059|15057|15063|15061|15076|15074|15057|15055|212
1620799800000|2021-05-12 06:10:00|15062.5|15060.5|15067|15065|15075|15073|15060|15058|177
1620800100000|2021-05-12 06:15:00|15066.5|15064.5|15093|15091|15093|15091|15066.5|15064.5|202
1620800400000|2021-05-12 06:20:00|15092.5|15090.5|15109|15107|15116.5|15114.5|15091.5|15089.5|374
1620800700000|2021-05-12 06:25:00|15108.5|15106.5|15118|15116|15119|15117|15107.5|15105.5|353
1620801000000|2021-05-12 06:30:00|15117.5|15115.5|15101.5|15099.5|15121|15119|15099.5|15097.5|402
1620801300000|2021-05-12 06:35:00|15101|15099|15107|15105|15111.5|15109.5|15100.5|15098.5|191
1620801600000|2021-05-12 06:40:00|15106.5|15104.5|15109.5|15107.5|15112.5|15110.5|15105.5|15103.5|133
1620801900000|2021-05-12 06:45:00|15110.5|15108.5|15112|15110|15115|15113|15106.5|15104.5|232
1620802200000|2021-05-12 06:50:00|15112.5|15110.5|15130|15128|15130|15128|15112.5|15110.5|275
1620802500000|2021-05-12 06:55:00|15130.5|15128.5|15126.5|15124.5|15141|15139|15119.5|15117.5|440
1620802800000|2021-05-12 07:00:00|15126.1|15124.9|15123.6|15122.4|15141.1|15139.9|15113.1|15111.9|1595
1620803100000|2021-05-12 07:05:00|15121.6|15120.4|15118.1|15116.9|15131.1|15129.9|15112.6|15111.4|879
1620803400000|2021-05-12 07:10:00|15117.6|15116.4|15094.1|15092.9|15133.6|15132.4|15093.1|15091.9|939
1620803700000|2021-05-12 07:15:00|15094.6|15093.4|15135.6|15134.4|15145.1|15143.9|15092.1|15090.9|1073
1620804000000|2021-05-12 07:20:00|15136.1|15134.9|15142.6|15141.4|15147.6|15146.4|15134.1|15132.9|581
1620804300000|2021-05-12 07:25:00|15142.1|15140.9|15148.6|15147.4|15149.1|15147.9|15130.1|15128.9|521
1620804600000|2021-05-12 07:30:00|15148.1|15146.9|15138.1|15136.9|15153.6|15152.4|15137.1|15135.9|724
1620804900000|2021-05-12 07:35:00|15137.6|15136.4|15137.6|15136.4|15149.1|15147.9|15134.1|15132.9|532
1620805200000|2021-05-12 07:40:00|15138.5|15137.3|15153.5|15152.3|15156|15154.8|15138|15136.8|434
1620805500000|2021-05-12 07:45:00|15153|15151.8|15172|15170.8|15176.5|15175.3|15151|15149.8|726
1620805800000|2021-05-12 07:50:00|15171.5|15170.3|15167.5|15166.3|15183.5|15182.3|15162|15160.8|738
1620806100000|2021-05-12 07:55:00|15167|15165.8|15172|15170.8|15188|15186.8|15166|15164.8|580
1620806400000|2021-05-12 08:00:00|15171.5|15170.3|15167.5|15166.3|15184.5|15183.3|15167.5|15166.3|569
1620806700000|2021-05-12 08:05:00|15167|15165.8|15156|15154.8|15171.5|15170.3|15156|15154.8|490
1620807000000|2021-05-12 08:10:00|15156.5|15155.3|15144.5|15143.3|15168|15166.8|15138.5|15137.3|606
1620807300000|2021-05-12 08:15:00|15144|15142.8|15140.5|15139.3|15149.5|15148.3|15132|15130.8|506
1620807600000|2021-05-12 08:20:00|15141|15139.8|15135.5|15134.3|15144|15142.8|15133|15131.8|349
1620807900000|2021-05-12 08:25:00|15135|15133.8|15129|15127.8|15140|15138.8|15125|15123.8|365
1620808200000|2021-05-12 08:30:00|15130.5|15129.3|15145|15143.8|15147.5|15146.3|15124|15122.8|478
1620808500000|2021-05-12 08:35:00|15145.5|15144.3|15147|15145.8|15153.5|15152.3|15135|15133.8|425
1620808800000|2021-05-12 08:40:00|15146.5|15145.3|15129.5|15128.3|15148.5|15147.3|15123.5|15122.3|380
1620809100000|2021-05-12 08:45:00|15130|15128.8|15129|15127.8|15141.5|15140.3|15129|15127.8|206
1620809400000|2021-05-12 08:50:00|15129.5|15128.3|15121.5|15120.3|15134|15132.8|15118.5|15117.3|285
1620809700000|2021-05-12 08:55:00|15122|15120.8|15129|15127.8|15131.5|15130.3|15119.5|15118.3|278
1620810000000|2021-05-12 09:00:00|15129.5|15128.3|15138|15136.8|15139|15137.8|15129|15127.8|209
1620810300000|2021-05-12 09:05:00|15138.5|15137.3|15134.5|15133.3|15143.5|15142.3|15126.5|15125.3|246
1620810600000|2021-05-12 09:10:00|15134|15132.8|15153|15151.8|15154.5|15153.3|15134|15132.8|373
1620810900000|2021-05-12 09:15:00|15153.5|15152.3|15148.5|15147.3|15158|15156.8|15146.5|15145.3|275
1620811200000|2021-05-12 09:20:00|15148|15146.8|15151|15149.8|15154|15152.8|15140|15138.8|276
1620811500000|2021-05-12 09:25:00|15151.5|15150.3|15145.5|15144.3|15159|15157.8|15144|15142.8|181
1620811800000|2021-05-12 09:30:00|15145|15143.8|15129|15127.8|15149|15147.8|15128|15126.8|229
1620812100000|2021-05-12 09:35:00|15129.5|15128.3|15122.5|15121.3|15134|15132.8|15115|15113.8|374
1620812400000|2021-05-12 09:40:00|15122|15120.8|15128|15126.8|15131|15129.8|15118|15116.8|311
1620812700000|2021-05-12 09:45:00|15127.5|15126.3|15127|15125.8|15130.5|15129.3|15116.5|15115.3|268
1620813000000|2021-05-12 09:50:00|15126.5|15125.3|15137.5|15136.3|15139|15137.8|15120|15118.8|204
1620813300000|2021-05-12 09:55:00|15138|15136.8|15141.5|15140.3|15145.5|15144.3|15135|15133.8|306
1620813600000|2021-05-12 10:00:00|15141|15139.8|15145|15143.8|15146|15144.8|15131|15129.8|237
1620813900000|2021-05-12 10:05:00|15144.5|15143.3|15165|15163.8|15166.5|15165.3|15142|15140.8|584
1620814200000|2021-05-12 10:10:00|15165.5|15164.3|15163.5|15162.3|15169|15167.8|15157.5|15156.3|426
1620814500000|2021-05-12 10:15:00|15164|15162.8|15171.5|15170.3|15172.5|15171.3|15162.5|15161.3|321
1620814800000|2021-05-12 10:20:00|15172|15170.8|15168.5|15167.3|15172.5|15171.3|15166|15164.8|253
1620815100000|2021-05-12 10:25:00|15168|15166.8|15168|15166.8|15171|15169.8|15161.5|15160.3|275
1620815400000|2021-05-12 10:30:00|15167.5|15166.3|15178|15176.8|15179|15177.8|15165|15163.8|346
1620815700000|2021-05-12 10:35:00|15177.5|15176.3|15182|15180.8|15192|15190.8|15177.5|15176.3|441
1620816000000|2021-05-12 10:40:00|15182.5|15181.3|15165.5|15164.3|15185|15183.8|15165|15163.8|316
1620816300000|2021-05-12 10:45:00|15166|15164.8|15163.5|15162.3|15166.5|15165.3|15149.5|15148.3|592
1620816600000|2021-05-12 10:50:00|15164|15162.8|15150.5|15149.3|15165|15163.8|15141|15139.8|568
1620816900000|2021-05-12 10:55:00|15150|15148.8|15140.5|15139.3|15153|15151.8|15137|15135.8|464
1620817200000|2021-05-12 11:00:00|15140|15138.8|15150.5|15149.3|15154|15152.8|15138.5|15137.3|461
1620817500000|2021-05-12 11:05:00|15151|15149.8|15158.5|15157.3|15159|15157.8|15147|15145.8|206
1620817800000|2021-05-12 11:10:00|15158|15156.8|15160.5|15159.3|15161.5|15160.3|15154.5|15153.3|173
1620818100000|2021-05-12 11:15:00|15161|15159.8|15166.5|15165.3|15170|15168.8|15153|15151.8|381
1620818400000|2021-05-12 11:20:00|15166|15164.8|15159.5|15158.3|15176|15174.8|15155.5|15154.3|444
1620818700000|2021-05-12 11:25:00|15160|15158.8|15161|15159.8|15164|15162.8|15156|15154.8|92
1620819000000|2021-05-12 11:30:00|15161.5|15160.3|15170.5|15169.3|15174|15172.8|15160|15158.8|200
1620819300000|2021-05-12 11:35:00|15170|15168.8|15164|15162.8|15175.5|15174.3|15163.5|15162.3|201
1620819600000|2021-05-12 11:40:00|15163.5|15162.3|15167|15165.8|15172.5|15171.3|15161.5|15160.3|174
1620819900000|2021-05-12 11:45:00|15167.5|15166.3|15163|15161.8|15169|15167.8|15161|15159.8|259
1620820200000|2021-05-12 11:50:00|15162.5|15161.3|15161.5|15160.3|15166|15164.8|15157.5|15156.3|178
1620820500000|2021-05-12 11:55:00|15161|15159.8|15165|15163.8|15169.5|15168.3|15159.5|15158.3|166
1620820800000|2021-05-12 12:00:00|15164.5|15163.3|15169|15167.8|15170.5|15169.3|15164|15162.8|148
1620821100000|2021-05-12 12:05:00|15168.5|15167.3|15170|15168.8|15172.5|15171.3|15165|15163.8|101
1620821400000|2021-05-12 12:10:00|15169.5|15168.3|15177|15175.8|15178|15176.8|15169|15167.8|219
1620821700000|2021-05-12 12:15:00|15177.5|15176.3|15178|15176.8|15185.5|15184.3|15175|15173.8|305
1620822000000|2021-05-12 12:20:00|15177.5|15176.3|15174.5|15173.3|15184|15182.8|15174.5|15173.3|222
1620822300000|2021-05-12 12:25:00|15175|15173.8|15176|15174.8|15181|15179.8|15174|15172.8|145
1620822600000|2021-05-12 12:30:00|15176.5|15175.3|15101|15099.8|15176.5|15175.3|15056.5|15055.3|3589
1620822900000|2021-05-12 12:35:00|15101.5|15100.3|15120.5|15119.3|15142|15140.8|15097.5|15096.3|1402
1620823200000|2021-05-12 12:40:00|15120|15118.8|15175.5|15174.3|15176|15174.8|15112|15110.8|1034
1620823500000|2021-05-12 12:45:00|15176|15174.8|15151|15149.8|15176.5|15175.3|15149|15147.8|631
1620823800000|2021-05-12 12:50:00|15150.5|15149.3|15152.5|15151.3|15170|15168.8|15149.5|15148.3|695
1620824100000|2021-05-12 12:55:00|15152|15150.8|15159|15157.8|15161.5|15160.3|15132|15130.8|692
1620824400000|2021-05-12 13:00:00|15160.5|15159.3|15170|15168.8|15171|15169.8|15143|15141.8|593
1620824700000|2021-05-12 13:05:00|15169.5|15168.3|15162|15160.8|15179.5|15178.3|15161.5|15160.3|398
1620825000000|2021-05-12 13:10:00|15161.5|15160.3|15149.5|15148.3|15165.5|15164.3|15148.5|15147.3|516
1620825300000|2021-05-12 13:15:00|15150|15148.8|15131|15129.8|15155|15153.8|15128|15126.8|782
1620825600000|2021-05-12 13:20:00|15131.5|15130.3|15124|15122.8|15136.5|15135.3|15123.5|15122.3|475
1620825900000|2021-05-12 13:25:00|15124.5|15123.3|15130|15128.8|15137.5|15136.3|15120|15118.8|592
1620826200000|2021-05-12 13:30:00|15129.5|15128.3|15183|15181.8|15183|15181.8|15128.5|15127.3|1172
1620826500000|2021-05-12 13:35:00|15182.5|15181.3|15186.5|15185.3|15207|15205.8|15179|15177.8|1788
1620826800000|2021-05-12 13:40:00|15187|15185.8|15195.5|15194.3|15196|15194.8|15177|15175.8|820
1620827100000|2021-05-12 13:45:00|15195|15193.8|15188.5|15187.3|15220|15218.8|15182.5|15181.3|1179
1620827400000|2021-05-12 13:50:00|15189|15187.8|15178|15176.8|15206|15204.8|15176.5|15175.3|771
1620827700000|2021-05-12 13:55:00|15177|15175.8|15179|15177.8|15192|15190.8|15173|15171.8|422
1620828000000|2021-05-12 14:00:00|15178.5|15177.3|15180|15178.8|15186.5|15185.3|15163|15161.8|730
1620828300000|2021-05-12 14:05:00|15180.5|15179.3|15205.5|15204.3|15206.5|15205.3|15179.5|15178.3|636
1620828600000|2021-05-12 14:10:00|15204.6|15203.4|15187.1|15185.9|15205.6|15204.4|15183.1|15181.9|590
1620828900000|2021-05-12 14:15:00|15187.6|15186.4|15203.6|15202.4|15206.1|15204.9|15186.1|15184.9|561
1620829200000|2021-05-12 14:20:00|15203.1|15201.9|15217.6|15216.4|15227.6|15226.4|15201.6|15200.4|797
1620829500000|2021-05-12 14:25:00|15217.1|15215.9|15201.1|15199.9|15225.1|15223.9|15201.1|15199.9|771
1620829800000|2021-05-12 14:30:00|15201.6|15200.4|15196.6|15195.4|15212.1|15210.9|15190.1|15188.9|687
1620830100000|2021-05-12 14:35:00|15197.1|15195.9|15210.1|15208.9|15223.1|15221.9|15195.6|15194.4|575
1620830400000|2021-05-12 14:40:00|15210.6|15209.4|15199.1|15197.9|15213.1|15211.9|15195.6|15194.4|462
1620830700000|2021-05-12 14:45:00|15199.6|15198.4|15181.1|15179.9|15206.1|15204.9|15180.6|15179.4|551
1620831000000|2021-05-12 14:50:00|15180.6|15179.4|15178.1|15176.9|15195.1|15193.9|15176.6|15175.4|450
1620831300000|2021-05-12 14:55:00|15178.6|15177.4|15181.6|15180.4|15183.1|15181.9|15166.1|15164.9|720
1620831600000|2021-05-12 15:00:00|15182.1|15180.9|15196.6|15195.4|15199.1|15197.9|15179.6|15178.4|479
1620831900000|2021-05-12 15:05:00|15197.1|15195.9|15192.6|15191.4|15199.1|15197.9|15173.6|15172.4|424
1620832200000|2021-05-12 15:10:00|15192.1|15190.9|15180.6|15179.4|15192.6|15191.4|15177.1|15175.9|487
1620832500000|2021-05-12 15:15:00|15180.1|15178.9|15189.1|15187.9|15189.1|15187.9|15173.1|15171.9|383
1620832800000|2021-05-12 15:20:00|15188.6|15187.4|15169.1|15167.9|15190.6|15189.4|15167.6|15166.4|426
1620833100000|2021-05-12 15:25:00|15168.6|15167.4|15158.1|15156.9|15171.6|15170.4|15153.1|15151.9|864
1620833400000|2021-05-12 15:30:00|15158.5|15156.5|15153.5|15151.5|15166.5|15164.5|15147|15145|1634
1620833700000|2021-05-12 15:35:00|15153|15151|15144.5|15142.5|15153.5|15151.5|15135.5|15133.5|751
1620834000000|2021-05-12 15:40:00|15144|15142|15168|15166|15169|15167|15138.5|15136.5|544
1620834300000|2021-05-12 15:45:00|15168.5|15166.5|15152.5|15150.5|15170.5|15168.5|15151.5|15149.5|242
1620834600000|2021-05-12 15:50:00|15152|15150|15126.5|15124.5|15152.5|15150.5|15126.5|15124.5|331
1620834900000|2021-05-12 15:55:00|15124.5|15122.5|15115.5|15113.5|15127.5|15125.5|15110|15108|425
1620835200000|2021-05-12 16:00:00|15115|15113|15116|15114|15127|15125|15107.5|15105.5|449
1620835500000|2021-05-12 16:05:00|15116.5|15114.5|15115.5|15113.5|15125.5|15123.5|15114|15112|268
1620835800000|2021-05-12 16:10:00|15116|15114|15093.5|15091.5|15119|15117|15093.5|15091.5|416
1620836100000|2021-05-12 16:15:00|15093|15091|15100|15098|15100.5|15098.5|15077.5|15075.5|459
1620836400000|2021-05-12 16:20:00|15099.5|15097.5|15116.5|15114.5|15122.5|15120.5|15092.5|15090.5|427
1620836700000|2021-05-12 16:25:00|15116|15114|15117.5|15115.5|15125.5|15123.5|15114.5|15112.5|268
1620837000000|2021-05-12 16:30:00|15116.5|15114.5|15120|15118|15126.5|15124.5|15108|15106|214
1620837300000|2021-05-12 16:35:00|15119.5|15117.5|15110.5|15108.5|15126|15124|15106.5|15104.5|115
1620837600000|2021-05-12 16:40:00|15110|15108|15108.5|15106.5|15115|15113|15098|15096|164
1620837900000|2021-05-12 16:45:00|15107.5|15105.5|15105.5|15103.5|15115.5|15113.5|15098|15096|191
1620838200000|2021-05-12 16:50:00|15106|15104|15107|15105|15114.5|15112.5|15105|15103|187
1620838500000|2021-05-12 16:55:00|15106.5|15104.5|15110.5|15108.5|15113.5|15111.5|15101|15099|81
1620838800000|2021-05-12 17:00:00|15110|15108|15125.5|15123.5|15126.5|15124.5|15102|15100|319
1620839100000|2021-05-12 17:05:00|15126|15124|15117|15115|15128.5|15126.5|15114|15112|110
1620839400000|2021-05-12 17:10:00|15117.5|15115.5|15124|15122|15130.5|15128.5|15114.5|15112.5|149
1620839700000|2021-05-12 17:15:00|15124.5|15122.5|15115|15113|15126.5|15124.5|15114.5|15112.5|144
1620840000000|2021-05-12 17:20:00|15114.5|15112.5|15110.5|15108.5|15117.5|15115.5|15108.5|15106.5|145
1620840300000|2021-05-12 17:25:00|15110|15108|15105|15103|15116.5|15114.5|15099|15097|136
1620840600000|2021-05-12 17:30:00|15104.5|15102.5|15098|15096|15109.5|15107.5|15097.5|15095.5|117
1620840900000|2021-05-12 17:35:00|15098.5|15096.5|15118.5|15116.5|15122.5|15120.5|15098.5|15096.5|166
1620841200000|2021-05-12 17:40:00|15119|15117|15108|15106|15119|15117|15105|15103|125
1620841500000|2021-05-12 17:45:00|15107.5|15105.5|15103.5|15101.5|15109.5|15107.5|15098|15096|68
1620841800000|2021-05-12 17:50:00|15103|15101|15115.5|15113.5|15118|15116|15098.5|15096.5|121
1620842100000|2021-05-12 17:55:00|15115|15113|15116.5|15114.5|15120|15118|15111.5|15109.5|62
1620842400000|2021-05-12 18:00:00|15116|15114|15112|15110|15124|15122|15111.5|15109.5|71
1620842700000|2021-05-12 18:05:00|15111.5|15109.5|15105.5|15103.5|15114.5|15112.5|15105.5|15103.5|48
1620843000000|2021-05-12 18:10:00|15106|15104|15099|15097|15107|15105|15091|15089|147
1620843300000|2021-05-12 18:15:00|15098.5|15096.5|15104|15102|15104.5|15102.5|15095|15093|136
1620843600000|2021-05-12 18:20:00|15104.5|15102.5|15099|15097|15109|15107|15095.5|15093.5|131
1620843900000|2021-05-12 18:25:00|15099.5|15097.5|15101|15099|15107.5|15105.5|15098|15096|78
1620844200000|2021-05-12 18:30:00|15100.5|15098.5|15106|15104|15109.5|15107.5|15091.5|15089.5|134
1620844500000|2021-05-12 18:35:00|15105.5|15103.5|15104.5|15102.5|15112|15110|15097|15095|133
1620844800000|2021-05-12 18:40:00|15105|15103|15107.5|15105.5|15110.5|15108.5|15101|15099|73
1620845100000|2021-05-12 18:45:00|15107|15105|15124.5|15122.5|15124.5|15122.5|15102|15100|209
1620845400000|2021-05-12 18:50:00|15124|15122|15120.5|15118.5|15131.5|15129.5|15117|15115|150
1620845700000|2021-05-12 18:55:00|15121|15119|15114|15112|15123.5|15121.5|15112|15110|105
1620846000000|2021-05-12 19:00:00|15113.5|15111.5|15098.5|15096.5|15115.5|15113.5|15097|15095|304
1620846300000|2021-05-12 19:05:00|15099|15097|15106|15104|15106.5|15104.5|15092.5|15090.5|142
1620846600000|2021-05-12 19:10:00|15105.5|15103.5|15087.5|15085.5|15107.5|15105.5|15084.5|15082.5|186
1620846900000|2021-05-12 19:15:00|15088|15086|15085|15083|15097|15095|15083.5|15081.5|117
1620847200000|2021-05-12 19:20:00|15085.5|15083.5|15074.5|15072.5|15091|15089|15071|15069|182
1620847500000|2021-05-12 19:25:00|15074|15072|15069|15067|15078.5|15076.5|15064|15062|307
1620847800000|2021-05-12 19:30:00|15068.5|15066.5|15072.5|15070.5|15077.5|15075.5|15061.5|15059.5|182
1620848100000|2021-05-12 19:35:00|15072|15070|15065|15063|15075|15073|15061.5|15059.5|209
1620848400000|2021-05-12 19:40:00|15065.5|15063.5|15086.5|15084.5|15093|15091|15063.5|15061.5|236
1620848700000|2021-05-12 19:45:00|15085|15083|15090|15088|15098.5|15096.5|15081.5|15079.5|192
1620849000000|2021-05-12 19:50:00|15089.5|15087.5|15071|15069|15093|15091|15066|15064|311
1620849300000|2021-05-12 19:55:00|15071.5|15069.5|15096|15094|15099.5|15097.5|15069.5|15067.5|441
1620849600000|2021-05-12 20:00:00|15094.7|15089.7|15081.7|15076.7|15114.1|15109.1|15079.1|15074.1|16
1620849900000|2021-05-12 20:05:00|15082.5|15077.5|15078.5|15073.5|15094.3|15089.3|15075.7|15070.7|0
1620850200000|2021-05-12 20:10:00|15078.2|15073.2|15094.9|15089.9|15097|15092|15077.4|15072.4|0
1620850500000|2021-05-12 20:15:00|15095|15090|15096.9|15091.9|15098.6|15093.6|15094|15089|0
1620850800000|2021-05-12 20:20:00|15096.7|15091.7|15092|15087|15098.4|15093.4|15092|15087|0
1620851100000|2021-05-12 20:25:00|15091.9|15086.9|15096.9|15091.9|15097.6|15092.6|15089.7|15084.7|0
1620851400000|2021-05-12 20:30:00|15092.5|15087.5|15088.9|15083.9|15101.5|15096.5|15085.5|15080.5|0
1620851700000|2021-05-12 20:35:00|15089.7|15084.7|15085.3|15080.3|15095.5|15090.5|15085.3|15080.3|0
1620852000000|2021-05-12 20:40:00|15086.1|15081.1|15084.3|15079.3|15086.1|15081.1|15078.1|15073.1|0
1620852300000|2021-05-12 20:45:00|15085.1|15080.1|15085.1|15080.1|15085.1|15080.1|15081.8|15076.8|0
1620852600000|2021-05-12 20:50:00|15084.3|15079.3|15083.9|15078.9|15085.1|15080.1|15080.1|15075.1|0
1620852900000|2021-05-12 20:55:00|15083.1|15078.1|15084.1|15079.1|15086.5|15081.5|15082.2|15077.2|0
1620853200000|2021-05-12 21:00:00|15085.2|15080.2|15089.3|15084.3|15089.3|15084.3|15084|15079|0
1620853500000|2021-05-12 21:05:00|15089.2|15084.2|15085.7|15080.7|15089.3|15084.3|15085.7|15080.7|0
1620853800000|2021-05-12 21:10:00|15086.2|15081.2|15087.1|15082.1|15087.9|15082.9|15085.3|15080.3|0
1620854100000|2021-05-12 21:15:00|15087.2|15082.2|15087.1|15082.1|15087.8|15082.8|15086.5|15081.5|0
1620854400000|2021-05-12 21:20:00|15087.3|15082.3|15089.7|15084.7|15089.8|15084.8|15087.3|15082.3|0
1620854700000|2021-05-12 21:25:00|15090|15085|15089.9|15084.9|15092.3|15087.3|15089|15084|0
1620855000000|2021-05-12 21:30:00|15089.8|15084.8|15088.6|15083.6|15091.2|15086.2|15088.6|15083.6|0
1620855300000|2021-05-12 21:35:00|15088.7|15083.7|15087.9|15082.9|15088.9|15083.9|15086.4|15081.4|0
1620855600000|2021-05-12 21:40:00|15088|15083|15087.3|15082.3|15089.1|15084.1|15087.1|15082.1|0
1620855900000|2021-05-12 21:45:00|15087.4|15082.4|15087.9|15082.9|15089|15084|15087.4|15082.4|0
1620856200000|2021-05-12 21:50:00|15088|15083|15089.5|15084.5|15090.8|15085.8|15087.5|15082.5|0
1620856500000|2021-05-12 21:55:00|15090|15085|15095.8|15090.8|15097.6|15092.6|15089.8|15084.8|0
1620856800000|2021-05-12 22:00:00|15094.2|15089.2|15107.6|15102.6|15110.9|15105.9|15094.2|15089.2|0
1620857100000|2021-05-12 22:05:00|15108.9|15103.9|15113.7|15108.7|15117.1|15112.1|15107.6|15102.6|0
1620857400000|2021-05-12 22:10:00|15114.2|15109.2|15121.8|15116.8|15123|15118|15114.2|15109.2|0
1620857700000|2021-05-12 22:15:00|15121.4|15116.4|15131.4|15126.4|15145.3|15140.3|15121.4|15116.4|0
1620858000000|2021-05-12 22:20:00|15131.8|15126.8|15120.6|15115.6|15132.4|15127.4|15118.6|15113.6|0
1620858300000|2021-05-12 22:25:00|15119.7|15114.7|15126|15121|15132.3|15127.3|15119.7|15114.7|0
1620858600000|2021-05-12 22:30:00|15126.8|15121.8|15121.4|15116.4|15127.7|15122.7|15121.4|15116.4|0
1620858900000|2021-05-12 22:35:00|15121.5|15116.5|15120|15115|15124.3|15119.3|15120|15115|0
1620859200000|2021-05-12 22:40:00|15119.5|15114.5|15124.1|15119.1|15125|15120|15118.7|15113.7|0
1620859500000|2021-05-12 22:45:00|15124.9|15119.9|15126.5|15121.5|15126.6|15121.6|15123.6|15118.6|0
1620859800000|2021-05-12 22:50:00|15125.7|15120.7|15122.2|15117.2|15126.6|15121.6|15117.6|15112.6|0
1620860100000|2021-05-12 22:55:00|15121.8|15116.8|15124.8|15119.8|15126.4|15121.4|15121.4|15116.4|0
1620860400000|2021-05-12 23:00:00|15124.3|15119.3|15124.5|15119.5|15125.3|15120.3|15118.9|15113.9|0
1620860700000|2021-05-12 23:05:00|15124.4|15119.4|15132.2|15127.2|15133.1|15128.1|15124.1|15119.1|0
1620861000000|2021-05-12 23:10:00|15131.7|15126.7|15130.8|15125.8|15133.9|15128.9|15128.8|15123.8|0
1620861300000|2021-05-12 23:15:00|15130.4|15125.4|15127.5|15122.5|15132.5|15127.5|15126.6|15121.6|0
1620861600000|2021-05-12 23:20:00|15127|15122|15127.5|15122.5|15127.5|15122.5|15123.3|15118.3|0
1620861900000|2021-05-12 23:25:00|15128.3|15123.3|15125.8|15120.8|15130.8|15125.8|15124.5|15119.5|0
1620862200000|2021-05-12 23:30:00|15125.4|15120.4|15127.8|15122.8|15127.8|15122.8|15118.5|15113.5|0
1620862500000|2021-05-12 23:35:00|15127.4|15122.4|15124.2|15119.2|15127.8|15122.8|15123.3|15118.3|0
1620862800000|2021-05-12 23:40:00|15124.6|15119.6|15125.8|15120.8|15126.6|15121.6|15118.3|15113.3|0
1620863100000|2021-05-12 23:45:00|15126.6|15121.6|15122.8|15117.8|15128.3|15123.3|15121.5|15116.5|0
1620863400000|2021-05-12 23:50:00|15123.2|15118.2|15130.4|15125.4|15132.2|15127.2|15122.3|15117.3|0
1620863700000|2021-05-12 23:55:00|15131.3|15126.3|15130.7|15125.7|15132.1|15127.1|15129|15124|0
1620864000000|2021-05-13 00:00:00|15130.3|15125.3|15131.2|15126.2|15136.3|15131.3|15127|15122|0
1620864300000|2021-05-13 00:05:00|15130.3|15125.3|15108|15103|15130.7|15125.7|15108|15103|0
1620864600000|2021-05-13 00:10:00|15108.4|15103.4|15103.7|15098.7|15110.3|15105.3|15093.6|15088.6|0
1620864900000|2021-05-13 00:15:00|15102.8|15097.8|15102|15098|15104|15100|15077|15073|90
1620865200000|2021-05-13 00:20:00|15101|15097|15104.5|15100.5|15115|15111|15101|15097|55
1620865500000|2021-05-13 00:25:00|15105.5|15101.5|15105.5|15101.5|15107|15103|15100|15096|21
1620865800000|2021-05-13 00:30:00|15105|15101|15108.5|15104.5|15108.5|15104.5|15091.5|15087.5|39
1620866100000|2021-05-13 00:35:00|15106.5|15102.5|15102.5|15098.5|15109.5|15105.5|15096.5|15092.5|53
1620866400000|2021-05-13 00:40:00|15104|15100|15117|15113|15117|15113|15099|15095|45
1620866700000|2021-05-13 00:45:00|15117.5|15113.5|15114|15110|15123|15119|15111|15107|30
1620867000000|2021-05-13 00:50:00|15114.5|15110.5|15107.5|15103.5|15117.5|15113.5|15104|15100|21
1620867300000|2021-05-13 00:55:00|15108|15104|15107|15103|15110.5|15106.5|15101.5|15097.5|13
1620867600000|2021-05-13 01:00:00|15106.5|15102.5|15090.5|15086.5|15107.5|15103.5|15089.5|15085.5|61
1620867900000|2021-05-13 01:05:00|15090|15086|15090|15086|15097|15093|15086.5|15082.5|17
1620868200000|2021-05-13 01:10:00|15089.5|15085.5|15094|15090|15100|15096|15087.5|15083.5|18
1620868500000|2021-05-13 01:15:00|15094.5|15090.5|15106.5|15102.5|15110|15106|15091.5|15087.5|29
1620868800000|2021-05-13 01:20:00|15106|15102|15108|15104|15112|15108|15103|15099|20
1620869100000|2021-05-13 01:25:00|15108.5|15104.5|15113|15109|15116.5|15112.5|15105.5|15101.5|35
1620869400000|2021-05-13 01:30:00|15112.5|15108.5|15117.5|15113.5|15119.5|15115.5|15106.5|15102.5|17
1620869700000|2021-05-13 01:35:00|15118|15114|15116|15112|15120|15116|15112.5|15108.5|17
1620870000000|2021-05-13 01:40:00|15115.5|15111.5|15127|15123|15128|15124|15113.5|15109.5|18
1620870300000|2021-05-13 01:45:00|15127.5|15123.5|15118.5|15114.5|15127.5|15123.5|15112.5|15108.5|23
1620870600000|2021-05-13 01:50:00|15118|15114|15117|15113|15119|15115|15106.5|15102.5|13
1620870900000|2021-05-13 01:55:00|15116.5|15112.5|15121|15117|15121.5|15117.5|15112.5|15108.5|6
1620871200000|2021-05-13 02:00:00|15120.5|15116.5|15104.5|15100.5|15120.5|15116.5|15102.5|15098.5|34
1620871500000|2021-05-13 02:05:00|15105|15101|15105|15101|15113|15109|15099|15095|14
1620871800000|2021-05-13 02:10:00|15104.5|15100.5|15110.5|15106.5|15120.5|15116.5|15103.5|15099.5|24
1620872100000|2021-05-13 02:15:00|15110|15106|15112|15108|15116|15112|15108|15104|17
1620872400000|2021-05-13 02:20:00|15111.5|15107.5|15110.5|15106.5|15114|15110|15108|15104|19
1620872700000|2021-05-13 02:25:00|15111|15107|15111|15107|15115.5|15111.5|15108.5|15104.5|21
1620873000000|2021-05-13 02:30:00|15111.5|15107.5|15107|15103|15115.5|15111.5|15104.5|15100.5|32
1620873300000|2021-05-13 02:35:00|15106.5|15102.5|15109|15105|15112|15108|15103|15099|16
1620873600000|2021-05-13 02:40:00|15109.5|15105.5|15119|15115|15122.5|15118.5|15109.5|15105.5|7
1620873900000|2021-05-13 02:45:00|15119.5|15115.5|15117.5|15113.5|15120.5|15116.5|15111.5|15107.5|26
1620874200000|2021-05-13 02:50:00|15118|15114|15119|15115|15123.5|15119.5|15117|15113|13
1620874500000|2021-05-13 02:55:00|15119.5|15115.5|15115.5|15111.5|15121|15117|15112.5|15108.5|9
1620874800000|2021-05-13 03:00:00|15116|15112|15125|15121|15125|15121|15113|15109|9
1620875100000|2021-05-13 03:05:00|15125.5|15121.5|15124.5|15120.5|15129|15125|15122|15118|10
1620875400000|2021-05-13 03:10:00|15124|15120|15125|15121|15128.5|15124.5|15118|15114|13
1620875700000|2021-05-13 03:15:00|15125.5|15121.5|15116.5|15112.5|15126|15122|15116.5|15112.5|17
1620876000000|2021-05-13 03:20:00|15116|15112|15112.5|15108.5|15119.5|15115.5|15111.5|15107.5|18
1620876300000|2021-05-13 03:25:00|15112|15108|15112.5|15108.5|15116|15112|15109|15105|11
1620876600000|2021-05-13 03:30:00|15113|15109|15116.5|15112.5|15120.5|15116.5|15108|15104|21
1620876900000|2021-05-13 03:35:00|15116|15112|15107|15103|15117|15113|15107|15103|9
1620877200000|2021-05-13 03:40:00|15107.5|15103.5|15103.5|15099.5|15110|15106|15099.5|15095.5|17
1620877500000|2021-05-13 03:45:00|15103|15099|15099|15095|15104.5|15100.5|15099|15095|8
1620877800000|2021-05-13 03:50:00|15098.5|15094.5|15099|15095|15106.5|15102.5|15098|15094|12
1620878100000|2021-05-13 03:55:00|15098.5|15094.5|15103.5|15099.5|15105.5|15101.5|15098.5|15094.5|6
1620878400000|2021-05-13 04:00:00|15103|15099|15107|15103|15112|15108|15100|15096|21
1620878700000|2021-05-13 04:05:00|15106.5|15102.5|15106.5|15102.5|15110.5|15106.5|15106|15102|14
1620879000000|2021-05-13 04:10:00|15106|15102|15101|15097|15106|15102|15097|15093|9
1620879300000|2021-05-13 04:15:00|15100.5|15096.5|15102|15098|15105|15101|15097|15093|16
1620879600000|2021-05-13 04:20:00|15101.5|15097.5|15095|15091|15102|15098|15094.5|15090.5|7
1620879900000|2021-05-13 04:25:00|15095.5|15091.5|15104.5|15100.5|15105|15101|15095.5|15091.5|26
1620880200000|2021-05-13 04:30:00|15105|15101|15103.5|15099.5|15105|15101|15099|15095|13
1620880500000|2021-05-13 04:35:00|15103|15099|15095|15091|15103|15099|15095|15091|13
1620880800000|2021-05-13 04:40:00|15094.5|15090.5|15088.5|15084.5|15094.5|15090.5|15088|15084|29
1620881100000|2021-05-13 04:45:00|15088|15084|15086.5|15082.5|15094|15090|15085|15081|33
1620881400000|2021-05-13 04:50:00|15087|15083|15091|15087|15092.5|15088.5|15084.5|15080.5|27
1620881700000|2021-05-13 04:55:00|15090.5|15086.5|15089.5|15085.5|15092|15088|15087.5|15083.5|7
1620882000000|2021-05-13 05:00:00|15090|15086|15091|15087|15095|15091|15086.5|15082.5|21
1620882300000|2021-05-13 05:05:00|15090.5|15086.5|15083|15079|15092.5|15088.5|15081|15077|17
1620882600000|2021-05-13 05:10:00|15082.5|15078.5|15079.5|15075.5|15084.5|15080.5|15079.5|15075.5|17
1620882900000|2021-05-13 05:15:00|15079|15075|15074|15070|15081|15077|15068.5|15064.5|40
1620883200000|2021-05-13 05:20:00|15073.5|15069.5|15048.5|15044.5|15074.5|15070.5|15048.5|15044.5|86
1620883500000|2021-05-13 05:25:00|15049|15045|15046.5|15042.5|15052.5|15048.5|15039.5|15035.5|52
1620883800000|2021-05-13 05:30:00|15046|15042|15060|15056|15065|15061|15046|15042|73
1620884100000|2021-05-13 05:35:00|15060.5|15056.5|15064.5|15060.5|15065.5|15061.5|15057.5|15053.5|42
1620884400000|2021-05-13 05:40:00|15064|15060|15051|15047|15066.5|15062.5|15050.5|15046.5|31
1620884700000|2021-05-13 05:45:00|15052.5|15048.5|15034|15030|15054|15050|15032.5|15028.5|83
1620885000000|2021-05-13 05:50:00|15033.5|15029.5|15030.5|15026.5|15034|15030|15023|15019|88
1620885300000|2021-05-13 05:55:00|15030|15026|15031|15027|15034|15030|15028|15024|41
1620885600000|2021-05-13 06:00:00|15030|15028|15045.5|15043.5|15055.5|15053.5|15029|15027|358
1620885900000|2021-05-13 06:05:00|15046|15044|15059.5|15057.5|15065.5|15063.5|15043|15041|283
1620886200000|2021-05-13 06:10:00|15060.5|15058.5|15066|15064|15070|15068|15060.5|15058.5|174
1620886500000|2021-05-13 06:15:00|15065.5|15063.5|15045|15043|15066|15064|15045|15043|160
1620886800000|2021-05-13 06:20:00|15045.5|15043.5|15048.5|15046.5|15055.5|15053.5|15041|15039|145
1620887100000|2021-05-13 06:25:00|15048|15046|15044|15042|15049.5|15047.5|15039|15037|89
1620887400000|2021-05-13 06:30:00|15043.5|15041.5|15045.5|15043.5|15049|15047|15040|15038|116
1620887700000|2021-05-13 06:35:00|15046.5|15044.5|15047|15045|15047|15045|15032.5|15030.5|121
1620888000000|2021-05-13 06:40:00|15047.5|15045.5|15043|15041|15054.5|15052.5|15042.5|15040.5|122
1620888300000|2021-05-13 06:45:00|15042.5|15040.5|15040.5|15038.5|15046.5|15044.5|15039|15037|89
1620888600000|2021-05-13 06:50:00|15040|15038|15043.5|15041.5|15046.5|15044.5|15039.5|15037.5|67
1620888900000|2021-05-13 06:55:00|15043|15041|15028|15026|15043|15041|15022.5|15020.5|290
1620889200000|2021-05-13 07:00:00|15027.6|15026.4|14940.1|14938.9|15028.1|15026.9|14937.6|14936.4|2975
1620889500000|2021-05-13 07:05:00|14939.6|14938.4|14956.1|14954.9|14957.6|14956.4|14925.6|14924.4|1859
1620889800000|2021-05-13 07:10:00|14955.6|14954.4|14969.6|14968.4|14976.1|14974.9|14939.6|14938.4|1338
1620890100000|2021-05-13 07:15:00|14969.1|14967.9|14967.1|14965.9|14974.1|14972.9|14949.1|14947.9|823
1620890400000|2021-05-13 07:20:00|14966.6|14965.4|14944.1|14942.9|14980.1|14978.9|14940.6|14939.4|1067
1620890700000|2021-05-13 07:25:00|14943.6|14942.4|14943.6|14942.4|14950.1|14948.9|14929.6|14928.4|1056
1620891000000|2021-05-13 07:30:00|14943.1|14941.9|14944.6|14943.4|14951.6|14950.4|14908.1|14906.9|1555
1620891300000|2021-05-13 07:35:00|14944.1|14942.9|14911.6|14910.4|14944.1|14942.9|14909.1|14907.9|1152
1620891600000|2021-05-13 07:40:00|14912.1|14910.9|14889.6|14888.4|14913.1|14911.9|14880.6|14879.4|1332
1620891900000|2021-05-13 07:45:00|14890.1|14888.9|14875.1|14873.9|14898.1|14896.9|14863.1|14861.9|1532
1620892200000|2021-05-13 07:50:00|14874.6|14873.4|14863.6|14862.4|14877.6|14876.4|14843.1|14841.9|1585
1620892500000|2021-05-13 07:55:00|14863.1|14861.9|14866.5|14865.3|14881|14879.8|14856.5|14855.3|1148
1620892800000|2021-05-13 08:00:00|14866|14864.8|14848.5|14847.3|14866.5|14865.3|14823|14821.8|1672
1620893100000|2021-05-13 08:05:00|14849|14847.8|14846.5|14845.3|14873|14871.8|14844|14842.8|1125
1620893400000|2021-05-13 08:10:00|14847|14845.8|14846.5|14845.3|14858.5|14857.3|14834|14832.8|1179
1620893700000|2021-05-13 08:15:00|14847|14845.8|14849.5|14848.3|14867|14865.8|14835|14833.8|1034
1620894000000|2021-05-13 08:20:00|14848.5|14847.3|14858|14856.8|14861|14859.8|14832.5|14831.3|751
1620894300000|2021-05-13 08:25:00|14858.5|14857.3|14845|14843.8|14858.5|14857.3|14832|14830.8|1036
1620894600000|2021-05-13 08:30:00|14845.5|14844.3|14826.5|14825.3|14845.5|14844.3|14815|14813.8|1068
1620894900000|2021-05-13 08:35:00|14826|14824.8|14835.5|14834.3|14843.5|14842.3|14817.5|14816.3|580
1620895200000|2021-05-13 08:40:00|14835|14833.8|14842.5|14841.3|14851.5|14850.3|14820.5|14819.3|741
1620895500000|2021-05-13 08:45:00|14842|14840.8|14821|14819.8|14843.5|14842.3|14820|14818.8|552
1620895800000|2021-05-13 08:50:00|14821.5|14820.3|14841.5|14840.3|14844|14842.8|14815|14813.8|995
1620896100000|2021-05-13 08:55:00|14842|14840.8|14873.5|14872.3|14873.5|14872.3|14838.5|14837.3|1196
1620896400000|2021-05-13 09:00:00|14874.5|14873.3|14919|14917.8|14925|14923.8|14873|14871.8|1894
1620896700000|2021-05-13 09:05:00|14918.5|14917.3|14900.5|14899.3|14923|14921.8|14890.5|14889.3|924
1620897000000|2021-05-13 09:10:00|14901|14899.8|14899|14897.8|14910.5|14909.3|14894.5|14893.3|602
1620897300000|2021-05-13 09:15:00|14899.5|14898.3|14903.5|14902.3|14905.5|14904.3|14883.5|14882.3|488
1620897600000|2021-05-13 09:20:00|14904|14902.8|14922|14920.8|14927|14925.8|14900.5|14899.3|713
1620897900000|2021-05-13 09:25:00|14921.5|14920.3|14917|14915.8|14930.5|14929.3|14914.5|14913.3|442
1620898200000|2021-05-13 09:30:00|14917.5|14916.3|14899|14897.8|14921.5|14920.3|14896.5|14895.3|369
1620898500000|2021-05-13 09:35:00|14898.5|14897.3|14904.5|14903.3|14910|14908.8|14891.5|14890.3|437
1620898800000|2021-05-13 09:40:00|14906.5|14905.3|14911.5|14910.3|14917|14915.8|14906.5|14905.3|328
1620899100000|2021-05-13 09:45:00|14912|14910.8|14902|14900.8|14913.5|14912.3|14895.5|14894.3|225
1620899400000|2021-05-13 09:50:00|14902.5|14901.3|14927.5|14926.3|14929.5|14928.3|14901.5|14900.3|383
1620899700000|2021-05-13 09:55:00|14928|14926.8|14912|14910.8|14930.5|14929.3|14909|14907.8|354
1620900000000|2021-05-13 10:00:00|14912.5|14911.3|14902.5|14901.3|14921.5|14920.3|14902|14900.8|341
1620900300000|2021-05-13 10:05:00|14902|14900.8|14901|14899.8|14904|14902.8|14887|14885.8|526
1620900600000|2021-05-13 10:10:00|14901.5|14900.3|14925|14923.8|14929.5|14928.3|14893|14891.8|429
1620900900000|2021-05-13 10:15:00|14924.5|14923.3|14935|14933.8|14945.5|14944.3|14923.5|14922.3|619
1620901200000|2021-05-13 10:20:00|14936|14934.8|14932|14930.8|14937.5|14936.3|14926.5|14925.3|282
1620901500000|2021-05-13 10:25:00|14932.5|14931.3|14938|14936.8|14946|14944.8|14925|14923.8|465
1620901800000|2021-05-13 10:30:00|14938.5|14937.3|14928|14926.8|14946.5|14945.3|14927.5|14926.3|340
1620902100000|2021-05-13 10:35:00|14928.5|14927.3|14943|14941.8|14945.5|14944.3|14925.5|14924.3|364
1620902400000|2021-05-13 10:40:00|14942.5|14941.3|14941|14939.8|14945.5|14944.3|14931|14929.8|223
1620902700000|2021-05-13 10:45:00|14940.5|14939.3|14928.5|14927.3|14945.5|14944.3|14928|14926.8|261
1620903000000|2021-05-13 10:50:00|14928|14926.8|14935|14933.8|14938|14936.8|14916.5|14915.3|324
1620903300000|2021-05-13 10:55:00|14934.5|14933.3|14945.5|14944.3|14951|14949.8|14934|14932.8|233
1620903600000|2021-05-13 11:00:00|14945|14943.8|14947.5|14946.3|14949.5|14948.3|14932.5|14931.3|375
1620903900000|2021-05-13 11:05:00|14947|14945.8|14942|14940.8|14947.5|14946.3|14938.5|14937.3|127
1620904200000|2021-05-13 11:10:00|14942.5|14941.3|14944|14942.8|14949.5|14948.3|14938|14936.8|165
1620904500000|2021-05-13 11:15:00|14944.5|14943.3|14949.5|14948.3|14950|14948.8|14938.5|14937.3|255
1620904800000|2021-05-13 11:20:00|14950|14948.8|14964|14962.8|14967.5|14966.3|14945.5|14944.3|444
1620905100000|2021-05-13 11:25:00|14964.5|14963.3|14976|14974.8|14976.5|14975.3|14964|14962.8|356
1620905400000|2021-05-13 11:30:00|14975.5|14974.3|14989.5|14988.3|14989.5|14988.3|14969.5|14968.3|393
1620905700000|2021-05-13 11:35:00|14989|14987.8|14989.5|14988.3|14998.5|14997.3|14984.5|14983.3|591
1620906000000|2021-05-13 11:40:00|14988.9|14987.7|15008.4|15007.2|15008.9|15007.7|14988.9|14987.7|617
1620906300000|2021-05-13 11:45:00|15007.9|15006.7|15008.9|15007.7|15012.9|15011.7|14998.4|14997.2|411
1620906600000|2021-05-13 11:50:00|15009.4|15008.2|15021.9|15020.7|15021.9|15020.7|15005.4|15004.2|385
1620906900000|2021-05-13 11:55:00|15022.4|15021.2|15011.4|15010.2|15024.9|15023.7|15009.9|15008.7|515
1620907200000|2021-05-13 12:00:00|15011.9|15010.7|15036.4|15035.2|15038.4|15037.2|15009.9|15008.7|642
1620907500000|2021-05-13 12:05:00|15036.9|15035.7|15049.9|15048.7|15054.9|15053.7|15027.9|15026.7|861
1620907800000|2021-05-13 12:10:00|15050.4|15049.2|15052.9|15051.7|15059.9|15058.7|15049.4|15048.2|661
1620908100000|2021-05-13 12:15:00|15053.4|15052.2|15054.9|15053.7|15067.4|15066.2|15048.9|15047.7|503
1620908400000|2021-05-13 12:20:00|15054.4|15053.2|15069.4|15068.2|15073.4|15072.2|15054.4|15053.2|477
1620908700000|2021-05-13 12:25:00|15068.9|15067.7|15059.4|15058.2|15071.9|15070.7|15057.9|15056.7|413
1620909000000|2021-05-13 12:30:00|15059.9|15058.7|15070.4|15069.2|15096.4|15095.2|15052.4|15051.2|1318
1620909300000|2021-05-13 12:35:00|15069.9|15068.7|15070.4|15069.2|15086.9|15085.7|15065.9|15064.7|579
1620909600000|2021-05-13 12:40:00|15069.9|15068.7|15086.9|15085.7|15087.4|15086.2|15069.9|15068.7|308
1620909900000|2021-05-13 12:45:00|15087.4|15086.2|15089.4|15088.2|15093.9|15092.7|15085.4|15084.2|328
1620910200000|2021-05-13 12:50:00|15088.9|15087.7|15078.4|15077.2|15094.9|15093.7|15075.4|15074.2|614
1620910500000|2021-05-13 12:55:00|15078.9|15077.7|15089.4|15088.2|15092.4|15091.2|15078.9|15077.7|317
1620910800000|2021-05-13 13:00:00|15089.9|15088.7|15096.9|15095.7|15102.4|15101.2|15089.4|15088.2|580
1620911100000|2021-05-13 13:05:00|15097.4|15096.2|15124.4|15123.2|15127.4|15126.2|15096.4|15095.2|712
1620911400000|2021-05-13 13:10:00|15124.9|15123.7|15102.9|15101.7|15125.9|15124.7|15101.4|15100.2|515
1620911700000|2021-05-13 13:15:00|15101.9|15100.7|15096.9|15095.7|15106.9|15105.7|15095.9|15094.7|462
1620912000000|2021-05-13 13:20:00|15096.4|15095.2|15122.4|15121.2|15124.9|15123.7|15095.9|15094.7|349
1620912300000|2021-05-13 13:25:00|15121.9|15120.7|15126.4|15125.2|15139.4|15138.2|15119.4|15118.2|669
1620912600000|2021-05-13 13:30:00|15125.9|15124.7|15156.9|15155.7|15157.9|15156.7|15122.4|15121.2|1119
1620912900000|2021-05-13 13:35:00|15156.4|15155.2|15141.4|15140.2|15162.9|15161.7|15140.9|15139.7|926
1620913200000|2021-05-13 13:40:00|15141.9|15140.7|15148.4|15147.2|15161.9|15160.7|15141.9|15140.7|787
1620913500000|2021-05-13 13:45:00|15147.9|15146.7|15143.4|15142.2|15170.9|15169.7|15141.9|15140.7|1036
1620913800000|2021-05-13 13:50:00|15142.9|15141.7|15178.4|15177.2|15179.4|15178.2|15141.9|15140.7|971
1620914100000|2021-05-13 13:55:00|15177.9|15176.7|15178.4|15177.2|15193.9|15192.7|15174.9|15173.7|866
1620914400000|2021-05-13 14:00:00|15178.9|15177.7|15199.4|15198.2|15201.9|15200.7|15178.9|15177.7|900
1620914700000|2021-05-13 14:05:00|15199.9|15198.7|15178.4|15177.2|15207.9|15206.7|15177.9|15176.7|932
1620915000000|2021-05-13 14:10:00|15178.6|15177.4|15192.6|15191.4|15202.1|15200.9|15178.1|15176.9|674
1620915300000|2021-05-13 14:15:00|15193.1|15191.9|15178.6|15177.4|15206.6|15205.4|15178.1|15176.9|710
1620915600000|2021-05-13 14:20:00|15178.1|15176.9|15202.6|15201.4|15204.6|15203.4|15176.6|15175.4|694
1620915900000|2021-05-13 14:25:00|15202.1|15200.9|15197.1|15195.9|15206.1|15204.9|15187.6|15186.4|486
1620916200000|2021-05-13 14:30:00|15196.6|15195.4|15198.1|15196.9|15207.6|15206.4|15196.6|15195.4|508
1620916500000|2021-05-13 14:35:00|15198.6|15197.4|15202.6|15201.4|15205.1|15203.9|15196.1|15194.9|338
1620916800000|2021-05-13 14:40:00|15203.1|15201.9|15199.6|15198.4|15211.1|15209.9|15199.1|15197.9|478
1620917100000|2021-05-13 14:45:00|15200.1|15198.9|15204.6|15203.4|15214.6|15213.4|15196.1|15194.9|452
1620917400000|2021-05-13 14:50:00|15205.1|15203.9|15220.1|15218.9|15222.1|15220.9|15201.1|15199.9|493
1620917700000|2021-05-13 14:55:00|15221.1|15219.9|15222.1|15220.9|15240.1|15238.9|15221.1|15219.9|955
1620918000000|2021-05-13 15:00:00|15222.6|15221.4|15219.6|15218.4|15231.1|15229.9|15218.1|15216.9|442
1620918300000|2021-05-13 15:05:00|15220.1|15218.9|15205.1|15203.9|15221.6|15220.4|15202.1|15200.9|647
1620918600000|2021-05-13 15:10:00|15204.1|15202.9|15202.1|15200.9|15208.1|15206.9|15199.1|15197.9|425
1620918900000|2021-05-13 15:15:00|15201.6|15200.4|15222.1|15220.9|15227.1|15225.9|15201.1|15199.9|855
1620919200000|2021-05-13 15:20:00|15221.6|15220.4|15214.6|15213.4|15225.1|15223.9|15209.6|15208.4|769
1620919500000|2021-05-13 15:25:00|15215.1|15213.9|15187.1|15185.9|15216.1|15214.9|15184.1|15182.9|1057
1620919800000|2021-05-13 15:30:00|15187.5|15185.5|15199|15197|15200.5|15198.5|15184.5|15182.5|1233
1620920100000|2021-05-13 15:35:00|15200|15198|15227.5|15225.5|15231.5|15229.5|15197|15195|732
1620920400000|2021-05-13 15:40:00|15227|15225|15192|15190|15228.5|15226.5|15191.5|15189.5|424
1620920700000|2021-05-13 15:45:00|15192.5|15190.5|15203|15201|15205|15203|15186.5|15184.5|431
1620921000000|2021-05-13 15:50:00|15202.5|15200.5|15207|15205|15211.5|15209.5|15199.5|15197.5|283
1620921300000|2021-05-13 15:55:00|15207.5|15205.5|15201|15199|15214.5|15212.5|15196|15194|435
1620921600000|2021-05-13 16:00:00|15201.5|15199.5|15204|15202|15216|15214|15196|15194|353
1620921900000|2021-05-13 16:05:00|15204.5|15202.5|15214.5|15212.5|15216.5|15214.5|15202.5|15200.5|250
1620922200000|2021-05-13 16:10:00|15215|15213|15223|15221|15225.5|15223.5|15215|15213|236
1620922500000|2021-05-13 16:15:00|15222.5|15220.5|15212.5|15210.5|15228.5|15226.5|15212|15210|159
1620922800000|2021-05-13 16:20:00|15214|15212|15206|15204|15216.5|15214.5|15205.5|15203.5|83
1620923100000|2021-05-13 16:25:00|15206.5|15204.5|15219|15217|15222.5|15220.5|15205.5|15203.5|83
1620923400000|2021-05-13 16:30:00|15219.5|15217.5|15229|15227|15229|15227|15219|15217|111
1620923700000|2021-05-13 16:35:00|15229.5|15227.5|15218|15216|15229.5|15227.5|15215.5|15213.5|192
1620924000000|2021-05-13 16:40:00|15218.5|15216.5|15218|15216|15224.5|15222.5|15211|15209|154
1620924300000|2021-05-13 16:45:00|15218.5|15216.5|15230|15228|15230|15228|15218|15216|119
1620924600000|2021-05-13 16:50:00|15229.5|15227.5|15219|15217|15232.5|15230.5|15212|15210|122
1620924900000|2021-05-13 16:55:00|15219.5|15217.5|15205|15203|15220|15218|15197.5|15195.5|157
1620925200000|2021-05-13 17:00:00|15205.5|15203.5|15208|15206|15209.5|15207.5|15191.5|15189.5|231
1620925500000|2021-05-13 17:05:00|15208.5|15206.5|15212|15210|15217|15215|15202.5|15200.5|157
1620925800000|2021-05-13 17:10:00|15211.5|15209.5|15215|15213|15222|15220|15210.5|15208.5|180
1620926100000|2021-05-13 17:15:00|15214.5|15212.5|15199.5|15197.5|15222|15220|15199.5|15197.5|181
1620926400000|2021-05-13 17:20:00|15200|15198|15182.5|15180.5|15203|15201|15180.5|15178.5|309
1620926700000|2021-05-13 17:25:00|15183|15181|15189|15187|15192.5|15190.5|15178.5|15176.5|249
1620927000000|2021-05-13 17:30:00|15188.5|15186.5|15171|15169|15195|15193|15170|15168|398
1620927300000|2021-05-13 17:35:00|15170.5|15168.5|15173|15171|15176.5|15174.5|15164.5|15162.5|315
1620927600000|2021-05-13 17:40:00|15173.5|15171.5|15184.5|15182.5|15186|15184|15169.5|15167.5|101
1620927900000|2021-05-13 17:45:00|15184|15182|15170|15168|15184.5|15182.5|15166|15164|167
1620928200000|2021-05-13 17:50:00|15170.5|15168.5|15190|15188|15192.5|15190.5|15170|15168|145
1620928500000|2021-05-13 17:55:00|15189.5|15187.5|15190|15188|15195.5|15193.5|15187.5|15185.5|115
1620928800000|2021-05-13 18:00:00|15190.5|15188.5|15209|15207|15213.5|15211.5|15189|15187|204
1620929100000|2021-05-13 18:05:00|15209.5|15207.5|15212.5|15210.5|15226|15224|15206|15204|239
1620929400000|2021-05-13 18:10:00|15213|15211|15216|15214|15225|15223|15212|15210|210
1620929700000|2021-05-13 18:15:00|15216.5|15214.5|15209|15207|15219|15217|15208.5|15206.5|157
1620930000000|2021-05-13 18:20:00|15209.5|15207.5|15218|15216|15227|15225|15209|15207|171
1620930300000|2021-05-13 18:25:00|15217.5|15215.5|15223|15221|15224.5|15222.5|15212.5|15210.5|110
1620930600000|2021-05-13 18:30:00|15223.5|15221.5|15225|15223|15227|15225|15215|15213|82
1620930900000|2021-05-13 18:35:00|15225.5|15223.5|15230|15228|15236|15234|15223|15221|207
1620931200000|2021-05-13 18:40:00|15229.5|15227.5|15235|15233|15237|15235|15224|15222|109
1620931500000|2021-05-13 18:45:00|15234.5|15232.5|15229.5|15227.5|15236|15234|15224.5|15222.5|107
1620931800000|2021-05-13 18:50:00|15229|15227|15229|15227|15231|15229|15221.5|15219.5|86
1620932100000|2021-05-13 18:55:00|15229.5|15227.5|15222.5|15220.5|15231|15229|15222|15220|66
1620932400000|2021-05-13 19:00:00|15222|15220|15233|15231|15247.5|15245.5|15222|15220|222
1620932700000|2021-05-13 19:05:00|15233.5|15231.5|15247|15245|15247|15245|15233|15231|75
1620933000000|2021-05-13 19:10:00|15247.5|15245.5|15236|15234|15248|15246|15230|15228|115
1620933300000|2021-05-13 19:15:00|15236.5|15234.5|15232|15230|15242|15240|15229|15227|109
1620933600000|2021-05-13 19:20:00|15232.5|15230.5|15237|15235|15238.5|15236.5|15223.5|15221.5|96
1620933900000|2021-05-13 19:25:00|15237.5|15235.5|15239|15237|15247|15245|15231|15229|129
1620934200000|2021-05-13 19:30:00|15239.5|15237.5|15242|15240|15247.5|15245.5|15239.5|15237.5|150
1620934500000|2021-05-13 19:35:00|15241.5|15239.5|15253|15251|15256|15254|15238.5|15236.5|162
1620934800000|2021-05-13 19:40:00|15253.5|15251.5|15266|15264|15266.5|15264.5|15251.5|15249.5|195
1620935100000|2021-05-13 19:45:00|15264.5|15262.5|15264|15262|15272|15270|15259|15257|194
1620935400000|2021-05-13 19:50:00|15262.5|15260.5|15248.5|15246.5|15264.5|15262.5|15248|15246|235
1620935700000|2021-05-13 19:55:00|15249|15247|15246|15244|15249.5|15247.5|15238.5|15236.5|202
1620936000000|2021-05-13 20:00:00|15250.8|15245.8|15239.9|15234.9|15252.8|15247.8|15238.8|15233.8|24
1620936300000|2021-05-13 20:05:00|15239.5|15234.5|15238.5|15233.5|15246.8|15241.8|15231.8|15226.8|0
1620936600000|2021-05-13 20:10:00|15237.6|15232.6|15240.3|15235.3|15247.4|15242.4|15236.6|15231.6|0
1620936900000|2021-05-13 20:15:00|15241.5|15236.5|15240.1|15235.1|15243.3|15238.3|15238.9|15233.9|0
1620937200000|2021-05-13 20:20:00|15240.2|15235.2|15241.2|15236.2|15241.5|15236.5|15240|15235|0
1620937500000|2021-05-13 20:25:00|15241|15236|15242|15237|15242|15237|15238.6|15233.6|0
1620937800000|2021-05-13 20:30:00|15241.5|15236.5|15248.7|15243.7|15248.7|15243.7|15240.6|15235.6|0
1620938100000|2021-05-13 20:35:00|15247.9|15242.9|15246.3|15241.3|15247.9|15242.9|15243.7|15238.7|0
1620938400000|2021-05-13 20:40:00|15247.1|15242.1|15251.8|15246.8|15251.8|15246.8|15247.1|15242.1|0
1620938700000|2021-05-13 20:45:00|15251|15246|15255.4|15250.4|15259.2|15254.2|15250.1|15245.1|0
1620939000000|2021-05-13 20:50:00|15254.5|15249.5|15255.2|15250.2|15257.7|15252.7|15253.5|15248.5|0
1620939300000|2021-05-13 20:55:00|15256|15251|15272.7|15267.7|15274.3|15269.3|15254.3|15249.3|0
1620939600000|2021-05-13 21:00:00|15271.9|15266.9|15273.2|15268.2|15274|15269|15270.8|15265.8|0
1620939900000|2021-05-13 21:05:00|15272.8|15267.8|15278.3|15273.3|15278.5|15273.5|15272.6|15267.6|0
1620940200000|2021-05-13 21:10:00|15278.4|15273.4|15276.9|15271.9|15278.4|15273.4|15276.3|15271.3|0
1620940500000|2021-05-13 21:15:00|15277.3|15272.3|15267.9|15262.9|15277.3|15272.3|15267.1|15262.1|0
1620940800000|2021-05-13 21:20:00|15268|15263|15265.2|15260.2|15268|15263|15264.6|15259.6|0
1620941100000|2021-05-13 21:25:00|15265|15260|15260|15255|15265.7|15260.7|15260|15255|0
1620941400000|2021-05-13 21:30:00|15259.6|15254.6|15260|15255|15261|15256|15259.2|15254.2|0
1620941700000|2021-05-13 21:35:00|15260.2|15255.2|15259.4|15254.4|15260.5|15255.5|15257|15252|0
1620942000000|2021-05-13 21:40:00|15258.8|15253.8|15260|15255|15261.1|15256.1|15257.4|15252.4|0
1620942300000|2021-05-13 21:45:00|15260.2|15255.2|15260.3|15255.3|15260.6|15255.6|15259.1|15254.1|0
1620942600000|2021-05-13 21:50:00|15260.2|15255.2|15260.1|15255.1|15260.2|15255.2|15258.9|15253.9|0
1620942900000|2021-05-13 21:55:00|15260.2|15255.2|15263.6|15258.6|15264.1|15259.1|15260.1|15255.1|0
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15265.4|15260.4|15268.2|15263.2|15257.8|15252.8|0
1620943500000|2021-05-13 22:05:00|15265.8|15260.8|15265.8|15260.8|15266.3|15261.3|15263.6|15258.6|0
1620943800000|2021-05-13 22:10:00|15265.3|15260.3|15262.5|15257.5|15265.3|15260.3|15260.8|15255.8|0
1620944100000|2021-05-13 22:15:00|15263.3|15258.3|15263.2|15258.2|15265.8|15260.8|15262.9|15257.9|0
1620944400000|2021-05-13 22:20:00|15262.3|15257.3|15256.4|15251.4|15263.2|15258.2|15256.4|15251.4|0
1620944700000|2021-05-13 22:25:00|15256|15251|15254.5|15249.5|15257|15252|15253|15248|0
1620945000000|2021-05-13 22:30:00|15255.3|15250.3|15256.9|15251.9|15257.8|15252.8|15253.6|15248.6|0
1620945300000|2021-05-13 22:35:00|15255.2|15250.2|15254.9|15249.9|15256.8|15251.8|15254|15249|0
1620945600000|2021-05-13 22:40:00|15254.5|15249.5|15258.3|15253.3|15258.3|15253.3|15253.7|15248.7|0
1620945900000|2021-05-13 22:45:00|15258.7|15253.7|15259.1|15254.1|15260|15255|15258.2|15253.2|0
1620946200000|2021-05-13 22:50:00|15257.9|15252.9|15264.3|15259.3|15264.3|15259.3|15257.5|15252.5|0
1620946500000|2021-05-13 22:55:00|15262.6|15257.6|15258.2|15253.2|15263|15258|15257.4|15252.4|0
1620946800000|2021-05-13 23:00:00|15258.6|15253.6|15256.3|15251.3|15259|15254|15256.3|15251.3|0
1620947100000|2021-05-13 23:05:00|15257.1|15252.1|15255.9|15250.9|15258|15253|15255.5|15250.5|0
1620947400000|2021-05-13 23:10:00|15256.3|15251.3|15252.8|15247.8|15257.2|15252.2|15252.8|15247.8|0
1620947700000|2021-05-13 23:15:00|15253.7|15248.7|15260|15255|15260.2|15255.2|15253.2|15248.2|0
1620948000000|2021-05-13 23:20:00|15260.8|15255.8|15270.7|15265.7|15270.7|15265.7|15260|15255|0
1620948300000|2021-05-13 23:25:00|15271.1|15266.1|15264.8|15259.8|15273.5|15268.5|15264.8|15259.8|0
1620948600000|2021-05-13 23:30:00|15265.2|15260.2|15270.1|15265.1|15274.8|15269.8|15265.2|15260.2|0
1620948900000|2021-05-13 23:35:00|15269.7|15264.7|15252.2|15247.2|15271|15266|15242.7|15237.7|0
1620949200000|2021-05-13 23:40:00|15251.7|15246.7|15266.8|15261.8|15268.1|15263.1|15251.3|15246.3|0
1620949500000|2021-05-13 23:45:00|15266.4|15261.4|15267.7|15262.7|15274.8|15269.8|15262.9|15257.9|0
1620949800000|2021-05-13 23:50:00|15268.1|15263.1|15267.6|15262.6|15268.9|15263.9|15262.8|15257.8|0
1620950100000|2021-05-13 23:55:00|15266.8|15261.8|15267.3|15262.3|15270.7|15265.7|15266.5|15261.5|0
1620950400000|2021-05-14 00:00:00|15266.5|15261.5|15270.5|15265.5|15271.7|15266.7|15260.5|15255.5|0
1620950700000|2021-05-14 00:05:00|15270.9|15265.9|15264.6|15259.6|15274.8|15269.8|15264.3|15259.3|0
1620951000000|2021-05-14 00:10:00|15265|15260|15269.4|15264.4|15270.3|15265.3|15264.1|15259.1|0
1620951300000|2021-05-14 00:15:00|15270.3|15265.3|15256|15252|15277.5|15273.5|15254|15250|135
1620951600000|2021-05-14 00:20:00|15256.5|15252.5|15250|15246|15259.5|15255.5|15245.5|15241.5|56
1620951900000|2021-05-14 00:25:00|15250.5|15246.5|15246|15242|15253.5|15249.5|15237.5|15233.5|36
1620952200000|2021-05-14 00:30:00|15245.5|15241.5|15252|15248|15252.5|15248.5|15239|15235|23
1620952500000|2021-05-14 00:35:00|15251.5|15247.5|15252|15248|15259.5|15255.5|15250.5|15246.5|12
1620952800000|2021-05-14 00:40:00|15252.5|15248.5|15261.5|15257.5|15262|15258|15249|15245|11
1620953100000|2021-05-14 00:45:00|15263.5|15259.5|15261|15257|15267|15263|15258|15254|16
1620953400000|2021-05-14 00:50:00|15261.5|15257.5|15267|15263|15270|15266|15261|15257|12
1620953700000|2021-05-14 00:55:00|15268|15264|15268.5|15264.5|15273|15269|15267.5|15263.5|24
1620954000000|2021-05-14 01:00:00|15268|15264|15268.5|15264.5|15278|15274|15265.5|15261.5|24
1620954300000|2021-05-14 01:05:00|15268|15264|15260|15256|15269|15265|15259|15255|7
1620954600000|2021-05-14 01:10:00|15260.5|15256.5|15263.5|15259.5|15265|15261|15259.5|15255.5|15
1620954900000|2021-05-14 01:15:00|15263|15259|15267.5|15263.5|15268|15264|15259.5|15255.5|15
1620955200000|2021-05-14 01:20:00|15268|15264|15265|15261|15269|15265|15264.5|15260.5|15
1620955500000|2021-05-14 01:25:00|15265.5|15261.5|15270|15266|15273.5|15269.5|15265|15261|7
1620955800000|2021-05-14 01:30:00|15269.5|15265.5|15259|15255|15270.5|15266.5|15256.5|15252.5|33
1620956100000|2021-05-14 01:35:00|15258.5|15254.5|15250|15246|15258.5|15254.5|15250|15246|13
1620956400000|2021-05-14 01:40:00|15249.5|15245.5|15246.5|15242.5|15258|15254|15244|15240|22
1620956700000|2021-05-14 01:45:00|15245|15241|15236.5|15232.5|15245.5|15241.5|15236|15232|29
1620957000000|2021-05-14 01:50:00|15236|15232|15243.5|15239.5|15243.5|15239.5|15234|15230|26
1620957300000|2021-05-14 01:55:00|15243|15239|15250.5|15246.5|15251|15247|15243|15239|17
1620957600000|2021-05-14 02:00:00|15250|15246|15247.5|15243.5|15254.5|15250.5|15245|15241|19
1620957900000|2021-05-14 02:05:00|15247|15243|15243|15239|15250|15246|15237.5|15233.5|18
1620958200000|2021-05-14 02:10:00|15242.5|15238.5|15259.5|15255.5|15259.5|15255.5|15242.5|15238.5|41
1620958500000|2021-05-14 02:15:00|15260|15256|15255|15251|15263.5|15259.5|15255|15251|23
1620958800000|2021-05-14 02:20:00|15255.5|15251.5|15262.5|15258.5|15264.5|15260.5|15255.5|15251.5|13
1620959100000|2021-05-14 02:25:00|15263|15259|15259.5|15255.5|15264|15260|15258.5|15254.5|11
1620959400000|2021-05-14 02:30:00|15260|15256|15263.5|15259.5|15266|15262|15260|15256|17
1620959700000|2021-05-14 02:35:00|15264|15260|15250.5|15246.5|15267.5|15263.5|15250|15246|26
1620960000000|2021-05-14 02:40:00|15250|15246|15259|15255|15261|15257|15249|15245|24
1620960300000|2021-05-14 02:45:00|15259.5|15255.5|15265.5|15261.5|15267.5|15263.5|15257|15253|17
1620960600000|2021-05-14 02:50:00|15266|15262|15267|15263|15268.5|15264.5|15262|15258|12
1620960900000|2021-05-14 02:55:00|15267.5|15263.5|15269|15265|15269.5|15265.5|15262|15258|12
1620961200000|2021-05-14 03:00:00|15269.5|15265.5|15278.5|15274.5|15283.5|15279.5|15269.5|15265.5|40
1620961500000|2021-05-14 03:05:00|15279|15275|15283|15279|15283|15279|15274|15270|19
1620961800000|2021-05-14 03:10:00|15282.5|15278.5|15297.5|15293.5|15298|15294|15282|15278|47
1620962100000|2021-05-14 03:15:00|15298|15294|15298.5|15294.5|15300|15296|15296.5|15292.5|9
1620962400000|2021-05-14 03:20:00|15299|15295|15305|15301|15307.5|15303.5|15297.5|15293.5|52
1620962700000|2021-05-14 03:25:00|15305.5|15301.5|15301.5|15297.5|15306|15302|15300.5|15296.5|7
1620963000000|2021-05-14 03:30:00|15301|15297|15301.5|15297.5|15305|15301|15298.5|15294.5|8
1620963300000|2021-05-14 03:35:00|15303|15299|15292.5|15288.5|15303.5|15299.5|15290.5|15286.5|10
1620963600000|2021-05-14 03:40:00|15292|15288|15303|15299|15303.5|15299.5|15291.5|15287.5|14
1620963900000|2021-05-14 03:45:00|15303.5|15299.5|15299.5|15295.5|15308|15304|15299|15295|28
1620964200000|2021-05-14 03:50:00|15299|15295|15293|15289|15300|15296|15291.5|15287.5|11
1620964500000|2021-05-14 03:55:00|15292.5|15288.5|15293.5|15289.5|15293.5|15289.5|15288.5|15284.5|13
1620964800000|2021-05-14 04:00:00|15294|15290|15294|15290|15299|15295|15292.5|15288.5|17
1620965100000|2021-05-14 04:05:00|15294.5|15290.5|15296.5|15292.5|15298|15294|15292.5|15288.5|8
1620965400000|2021-05-14 04:10:00|15297|15293|15299.5|15295.5|15306.5|15302.5|15297|15293|27
1620965700000|2021-05-14 04:15:00|15301|15297|15299|15295|15301.5|15297.5|15296.5|15292.5|18
1620966000000|2021-05-14 04:20:00|15299.5|15295.5|15300|15296|15300.5|15296.5|15298|15294|6
1620966300000|2021-05-14 04:25:00|15299|15295|15301|15297|15301|15297|15295|15291|17
1620966600000|2021-05-14 04:30:00|15300.5|15296.5|15297.5|15293.5|15303|15299|15296.5|15292.5|23
1620966900000|2021-05-14 04:35:00|15297|15293|15298|15294|15301.5|15297.5|15296.5|15292.5|5
1620967200000|2021-05-14 04:40:00|15298.5|15294.5|15290.5|15286.5|15299.5|15295.5|15290|15286|11
1620967500000|2021-05-14 04:45:00|15291|15287|15292|15288|15292|15288|15288|15284|17
1620967800000|2021-05-14 04:50:00|15292.5|15288.5|15293.5|15289.5|15297|15293|15292.5|15288.5|14
1620968100000|2021-05-14 04:55:00|15294|15290|15292.5|15288.5|15296.5|15292.5|15292.5|15288.5|0
1620968400000|2021-05-14 05:00:00|15293|15289|15296.5|15292.5|15299|15295|15291|15287|37
1620968700000|2021-05-14 05:05:00|15297|15293|15298.5|15294.5|15301.5|15297.5|15297|15293|37
1620969000000|2021-05-14 05:10:00|15298|15294|15307|15303|15307.5|15303.5|15297|15293|43
1620969300000|2021-05-14 05:15:00|15307.5|15303.5|15300|15296|15309.5|15305.5|15299.5|15295.5|81
1620969600000|2021-05-14 05:20:00|15299.5|15295.5|15298|15294|15300|15296|15296.5|15292.5|23
1620969900000|2021-05-14 05:25:00|15300|15296|15298.5|15294.5|15306|15302|15298.5|15294.5|42
1620970200000|2021-05-14 05:30:00|15299|15295|15292|15288|15302.5|15298.5|15291.5|15287.5|53
1620970500000|2021-05-14 05:35:00|15291.5|15287.5|15291|15287|15293.5|15289.5|15289.5|15285.5|20
1620970800000|2021-05-14 05:40:00|15290.5|15286.5|15293.5|15289.5|15296.5|15292.5|15289.5|15285.5|34
1620971100000|2021-05-14 05:45:00|15294|15290|15298|15294|15299.5|15295.5|15293.5|15289.5|35
1620971400000|2021-05-14 05:50:00|15297.5|15293.5|15298.5|15294.5|15301.5|15297.5|15296|15292|31
1620971700000|2021-05-14 05:55:00|15299.5|15295.5|15299.5|15295.5|15301|15297|15296|15292|38
1620972000000|2021-05-14 06:00:00|15298.5|15296.5|15272.5|15270.5|15299.5|15297.5|15269|15267|342
1620972300000|2021-05-14 06:05:00|15273|15271|15279|15277|15283.5|15281.5|15270|15268|381
1620972600000|2021-05-14 06:10:00|15279.5|15277.5|15282.5|15280.5|15283.5|15281.5|15273|15271|184
1620972900000|2021-05-14 06:15:00|15283|15281|15283.5|15281.5|15285|15283|15279|15277|108
1620973200000|2021-05-14 06:20:00|15284|15282|15277|15275|15287.5|15285.5|15276|15274|103
1620973500000|2021-05-14 06:25:00|15276.5|15274.5|15277|15275|15277.5|15275.5|15268.5|15266.5|141
1620973800000|2021-05-14 06:30:00|15276.5|15274.5|15286.5|15284.5|15286.5|15284.5|15274|15272|136
1620974100000|2021-05-14 06:35:00|15286|15284|15296|15294|15296.5|15294.5|15281|15279|203
1620974400000|2021-05-14 06:40:00|15295.5|15293.5|15293|15291|15297|15295|15288|15286|191
1620974700000|2021-05-14 06:45:00|15292.5|15290.5|15302|15300|15302|15300|15292|15290|263
1620975000000|2021-05-14 06:50:00|15301.5|15299.5|15297|15295|15304.5|15302.5|15295.5|15293.5|188
1620975300000|2021-05-14 06:55:00|15297.5|15295.5|15311.5|15309.5|15320|15318|15297|15295|695
1620975600000|2021-05-14 07:00:00|15311.1|15309.9|15292.6|15291.4|15320.6|15319.4|15291.6|15290.4|2346
1620975900000|2021-05-14 07:05:00|15291.6|15290.4|15291.6|15290.4|15310.1|15308.9|15288.1|15286.9|1115
1620976200000|2021-05-14 07:10:00|15291.1|15289.9|15290.6|15289.4|15305.1|15303.9|15288.1|15286.9|979
1620976500000|2021-05-14 07:15:00|15291.1|15289.9|15282.1|15280.9|15294.1|15292.9|15271.1|15269.9|875
1620976800000|2021-05-14 07:20:00|15281.6|15280.4|15271.6|15270.4|15295.1|15293.9|15270.1|15268.9|621
1620977100000|2021-05-14 07:25:00|15271.1|15269.9|15256.1|15254.9|15274.1|15272.9|15244.1|15242.9|1190
1620977400000|2021-05-14 07:30:00|15255.1|15253.9|15242.6|15241.4|15255.6|15254.4|15231.6|15230.4|772
1620977700000|2021-05-14 07:35:00|15242.1|15240.9|15248.6|15247.4|15248.6|15247.4|15227.1|15225.9|654
1620978000000|2021-05-14 07:40:00|15247.8|15246.6|15227.8|15226.6|15249.3|15248.1|15227.3|15226.1|634
1620978300000|2021-05-14 07:45:00|15227.3|15226.1|15236.3|15235.1|15238.3|15237.1|15220.8|15219.6|442
1620978600000|2021-05-14 07:50:00|15236.8|15235.6|15219.3|15218.1|15237.3|15236.1|15216.3|15215.1|472
1620978900000|2021-05-14 07:55:00|15218.8|15217.6|15222.8|15221.6|15228.3|15227.1|15214.3|15213.1|420
1620979200000|2021-05-14 08:00:00|15223.3|15222.1|15242.8|15241.6|15244.3|15243.1|15218.3|15217.1|753
1620979500000|2021-05-14 08:05:00|15243.3|15242.1|15226.3|15225.1|15245.3|15244.1|15225.3|15224.1|365
1620979800000|2021-05-14 08:10:00|15225.8|15224.6|15237.3|15236.1|15241.3|15240.1|15225.3|15224.1|220
1620980100000|2021-05-14 08:15:00|15237.8|15236.6|15247.3|15246.1|15248.8|15247.6|15233.3|15232.1|237
1620980400000|2021-05-14 08:20:00|15247.8|15246.6|15246.3|15245.1|15252.3|15251.1|15239.3|15238.1|512
1620980700000|2021-05-14 08:25:00|15245.8|15244.6|15242.3|15241.1|15249.3|15248.1|15237.8|15236.6|238
1620981000000|2021-05-14 08:30:00|15241.8|15240.6|15246.8|15245.6|15254.3|15253.1|15240.3|15239.1|209
1620981300000|2021-05-14 08:35:00|15246.3|15245.1|15258.8|15257.6|15261.8|15260.6|15246.3|15245.1|288
1620981600000|2021-05-14 08:40:00|15258.3|15257.1|15250.8|15249.6|15260.8|15259.6|15250.3|15249.1|194
1620981900000|2021-05-14 08:45:00|15251.3|15250.1|15256.8|15255.6|15263.3|15262.1|15247.8|15246.6|373
1620982200000|2021-05-14 08:50:00|15256.3|15255.1|15256.3|15255.1|15265.3|15264.1|15254.3|15253.1|210
1620982500000|2021-05-14 08:55:00|15255.8|15254.6|15256.3|15255.1|15261.3|15260.1|15253.3|15252.1|230
1620982800000|2021-05-14 09:00:00|15255.3|15254.1|15272.3|15271.1|15275.3|15274.1|15255.3|15254.1|354
1620983100000|2021-05-14 09:05:00|15272.8|15271.6|15277.3|15276.1|15282.8|15281.6|15270.8|15269.6|416
1620983400000|2021-05-14 09:10:00|15277.8|15276.6|15280.8|15279.6|15286.3|15285.1|15277.3|15276.1|241
1620983700000|2021-05-14 09:15:00|15280.3|15279.1|15296.3|15295.1|15299.8|15298.6|15280.3|15279.1|627
1620984000000|2021-05-14 09:20:00|15296.8|15295.6|15287.3|15286.1|15297.3|15296.1|15285.3|15284.1|319
1620984300000|2021-05-14 09:25:00|15288.3|15287.1|15280.8|15279.6|15292.3|15291.1|15280.3|15279.1|380
1620984600000|2021-05-14 09:30:00|15280.3|15279.1|15286.3|15285.1|15287.8|15286.6|15277.3|15276.1|290
1620984900000|2021-05-14 09:35:00|15285.8|15284.6|15286.3|15285.1|15290.8|15289.6|15277.3|15276.1|624
1620985200000|2021-05-14 09:40:00|15286.8|15285.6|15293.3|15292.1|15293.3|15292.1|15284.3|15283.1|225
1620985500000|2021-05-14 09:45:00|15295.3|15294.1|15299.8|15298.6|15301.3|15300.1|15292.8|15291.6|277
1620985800000|2021-05-14 09:50:00|15299.3|15298.1|15289.8|15288.6|15300.3|15299.1|15289.3|15288.1|301
1620986100000|2021-05-14 09:55:00|15290.3|15289.1|15288.8|15287.6|15293.8|15292.6|15279.3|15278.1|299
1620986400000|2021-05-14 10:00:00|15288.3|15287.1|15290.3|15289.1|15298.3|15297.1|15286.8|15285.6|256
1620986700000|2021-05-14 10:05:00|15290.8|15289.6|15282.8|15281.6|15293.3|15292.1|15282.3|15281.1|224
1620987000000|2021-05-14 10:10:00|15283.3|15282.1|15280.3|15279.1|15287.3|15286.1|15276.3|15275.1|276
1620987300000|2021-05-14 10:15:00|15279.8|15278.6|15282.8|15281.6|15284.3|15283.1|15276.8|15275.6|134
1620987600000|2021-05-14 10:20:00|15283.3|15282.1|15287.8|15286.6|15291.3|15290.1|15282.3|15281.1|122
1620987900000|2021-05-14 10:25:00|15287.3|15286.1|15291.3|15290.1|15294.3|15293.1|15287.3|15286.1|119
1620988200000|2021-05-14 10:30:00|15290.8|15289.6|15295.3|15294.1|15296.3|15295.1|15289.3|15288.1|173
1620988500000|2021-05-14 10:35:00|15294.8|15293.6|15293.3|15292.1|15296.3|15295.1|15286.8|15285.6|307
1620988800000|2021-05-14 10:40:00|15293.8|15292.6|15297.3|15296.1|15307.8|15306.6|15293.8|15292.6|424
1620989100000|2021-05-14 10:45:00|15296.8|15295.6|15310.8|15309.6|15311.3|15310.1|15295.8|15294.6|299
1620989400000|2021-05-14 10:50:00|15311.3|15310.1|15314.8|15313.6|15316.8|15315.6|15309.3|15308.1|345
1620989700000|2021-05-14 10:55:00|15314.3|15313.1|15304.3|15303.1|15318.8|15317.6|15302.3|15301.1|471
1620990000000|2021-05-14 11:00:00|15303.8|15302.6|15313.3|15312.1|15314.3|15313.1|15299.3|15298.1|408
1620990300000|2021-05-14 11:05:00|15312.8|15311.6|15311.3|15310.1|15318.3|15317.1|15304.8|15303.6|226
1620990600000|2021-05-14 11:10:00|15311.8|15310.6|15305.8|15304.6|15311.8|15310.6|15303.3|15302.1|153
1620990900000|2021-05-14 11:15:00|15305.3|15304.1|15310.3|15309.1|15311.3|15310.1|15302.8|15301.6|136
1620991200000|2021-05-14 11:20:00|15310.8|15309.6|15310.8|15309.6|15317.8|15316.6|15309.3|15308.1|265
1620991500000|2021-05-14 11:25:00|15311.3|15310.1|15317.8|15316.6|15318.3|15317.1|15310.3|15309.1|157
1620991800000|2021-05-14 11:30:00|15317.3|15316.1|15321.3|15320.1|15328.3|15327.1|15317.3|15316.1|440
1620992100000|2021-05-14 11:35:00|15320.8|15319.6|15313.8|15312.6|15324.3|15323.1|15313.3|15312.1|191
1620992400000|2021-05-14 11:40:00|15313.7|15312.5|15314.2|15313|15317.7|15316.5|15311.7|15310.5|144
1620992700000|2021-05-14 11:45:00|15313.7|15312.5|15301.2|15300|15320.7|15319.5|15300.2|15299|388
1620993000000|2021-05-14 11:50:00|15301.7|15300.5|15303.7|15302.5|15304.2|15303|15299.2|15298|247
1620993300000|2021-05-14 11:55:00|15303.2|15302|15304.7|15303.5|15305.2|15304|15297.2|15296|170
1620993600000|2021-05-14 12:00:00|15304.2|15303|15305.2|15304|15313.7|15312.5|15303.2|15302|215
1620993900000|2021-05-14 12:05:00|15305.7|15304.5|15303.2|15302|15308.7|15307.5|15297.2|15296|250
1620994200000|2021-05-14 12:10:00|15303.7|15302.5|15303.2|15302|15307.2|15306|15300.2|15299|254
1620994500000|2021-05-14 12:15:00|15303.7|15302.5|15307.7|15306.5|15312.7|15311.5|15303.2|15302|229
1620994800000|2021-05-14 12:20:00|15308.2|15307|15309.2|15308|15313.2|15312|15306.7|15305.5|144
1620995100000|2021-05-14 12:25:00|15308.7|15307.5|15308.7|15307.5|15310.2|15309|15306.2|15305|147
1620995400000|2021-05-14 12:30:00|15308.2|15307|15293.2|15292|15308.2|15307|15286.2|15285|758
1620995700000|2021-05-14 12:35:00|15293.7|15292.5|15297.2|15296|15299.7|15298.5|15288.2|15287|386
1620996000000|2021-05-14 12:40:00|15297.7|15296.5|15307.2|15306|15307.2|15306|15297.2|15296|225
1620996300000|2021-05-14 12:45:00|15306.7|15305.5|15314.2|15313|15315.7|15314.5|15305.7|15304.5|283
1620996600000|2021-05-14 12:50:00|15314.7|15313.5|15320.2|15319|15322.2|15321|15312.2|15311|430
1620996900000|2021-05-14 12:55:00|15319.7|15318.5|15323.7|15322.5|15330.2|15329|15319.7|15318.5|426
1620997200000|2021-05-14 13:00:00|15323.2|15322|15322.2|15321|15326.7|15325.5|15320.7|15319.5|254
1620997500000|2021-05-14 13:05:00|15323.2|15322|15329.2|15328|15331.2|15330|15320.7|15319.5|238
1620997800000|2021-05-14 13:10:00|15329.7|15328.5|15333.2|15332|15333.2|15332|15322.2|15321|289
1620998100000|2021-05-14 13:15:00|15333.7|15332.5|15331.2|15330|15335.7|15334.5|15329.2|15328|342
1620998400000|2021-05-14 13:20:00|15331.7|15330.5|15339.2|15338|15343.2|15342|15331.7|15330.5|500
1620998700000|2021-05-14 13:25:00|15338.7|15337.5|15338.2|15337|15342.7|15341.5|15334.2|15333|330
1620999000000|2021-05-14 13:30:00|15337.7|15336.5|15335.7|15334.5|15348.7|15347.5|15333.2|15332|707
1620999300000|2021-05-14 13:35:00|15336.2|15335|15329.2|15328|15342.2|15341|15326.2|15325|502
1620999600000|2021-05-14 13:40:00|15329.7|15328.5|15343.7|15342.5|15345.7|15344.5|15329.7|15328.5|380
1620999900000|2021-05-14 13:45:00|15344.2|15343|15339.7|15338.5|15350.7|15349.5|15338.2|15337|399
1621000200000|2021-05-14 13:50:00|15340.2|15339|15366.2|15365|15370.2|15369|15338.7|15337.5|959
1621000500000|2021-05-14 13:55:00|15365.7|15364.5|15374.7|15373.5|15374.7|15373.5|15362.2|15361|556
1621000800000|2021-05-14 14:00:00|15373.7|15372.5|15352.7|15351.5|15377.7|15376.5|15351.7|15350.5|1059
1621001100000|2021-05-14 14:05:00|15353.2|15352|15347.2|15346|15361.2|15360|15345.2|15344|436
1621001400000|2021-05-14 14:10:00|15347.5|15346.3|15358.5|15357.3|15368|15366.8|15347|15345.8|433
1621001700000|2021-05-14 14:15:00|15359.5|15358.3|15345|15343.8|15360.5|15359.3|15342.5|15341.3|501
1621002000000|2021-05-14 14:20:00|15345.5|15344.3|15355|15353.8|15362.5|15361.3|15345.5|15344.3|503
1621002300000|2021-05-14 14:25:00|15354.5|15353.3|15351|15349.8|15369.5|15368.3|15351|15349.8|412
1621002600000|2021-05-14 14:30:00|15350.5|15349.3|15375|15373.8|15375.5|15374.3|15350.5|15349.3|492
1621002900000|2021-05-14 14:35:00|15374.5|15373.3|15369.5|15368.3|15378|15376.8|15365|15363.8|508
1621003200000|2021-05-14 14:40:00|15369|15367.8|15367|15365.8|15375.5|15374.3|15364|15362.8|232
1621003500000|2021-05-14 14:45:00|15367.5|15366.3|15377.5|15376.3|15378|15376.8|15367|15365.8|436
1621003800000|2021-05-14 14:50:00|15378|15376.8|15377.5|15376.3|15383|15381.8|15375.5|15374.3|301
1621004100000|2021-05-14 14:55:00|15376.5|15375.3|15384.5|15383.3|15384.5|15383.3|15373|15371.8|355
1621004400000|2021-05-14 15:00:00|15383.5|15382.3|15375|15373.8|15385.5|15384.3|15370.5|15369.3|498
1621004700000|2021-05-14 15:05:00|15375.5|15374.3|15377.5|15376.3|15386.5|15385.3|15374.5|15373.3|311
1621005000000|2021-05-14 15:10:00|15377|15375.8|15390|15388.8|15391.5|15390.3|15377|15375.8|431
1621005300000|2021-05-14 15:15:00|15390.5|15389.3|15397.5|15396.3|15399|15397.8|15390|15388.8|588
1621005600000|2021-05-14 15:20:00|15398.5|15397.3|15401.5|15400.3|15404.5|15403.3|15398.5|15397.3|564
1621005900000|2021-05-14 15:25:00|15402|15400.8|15415.5|15414.3|15417.5|15416.3|15401.5|15400.3|1643
1621006200000|2021-05-14 15:30:00|15415.9|15413.9|15416.4|15414.4|15423.9|15421.9|15408.4|15406.4|1407
1621006500000|2021-05-14 15:35:00|15417.9|15415.9|15415.4|15413.4|15425.9|15423.9|15414.9|15412.9|792
1621006800000|2021-05-14 15:40:00|15415.9|15413.9|15419.4|15417.4|15420.9|15418.9|15414.9|15412.9|271
1621007100000|2021-05-14 15:45:00|15419.9|15417.9|15418.9|15416.9|15426.9|15424.9|15418.9|15416.9|207
1621007400000|2021-05-14 15:50:00|15419.9|15417.9|15400.9|15398.9|15419.9|15417.9|15399.4|15397.4|648
1621007700000|2021-05-14 15:55:00|15401.4|15399.4|15395.9|15393.9|15402.9|15400.9|15393.4|15391.4|397
1621008000000|2021-05-14 16:00:00|15396.4|15394.4|15401.9|15399.9|15403.9|15401.9|15393.4|15391.4|195
1621008300000|2021-05-14 16:05:00|15402.4|15400.4|15406.4|15404.4|15407.4|15405.4|15400.9|15398.9|150
1621008600000|2021-05-14 16:10:00|15405.9|15403.9|15417.9|15415.9|15418.4|15416.4|15405.9|15403.9|173
1621008900000|2021-05-14 16:15:00|15418.4|15416.4|15419.9|15417.9|15420.9|15418.9|15411.9|15409.9|172
1621009200000|2021-05-14 16:20:00|15420.4|15418.4|15417.9|15415.9|15421.9|15419.9|15414.4|15412.4|137
1621009500000|2021-05-14 16:25:00|15418.4|15416.4|15414.9|15412.9|15418.9|15416.9|15411.9|15409.9|127
1621009800000|2021-05-14 16:30:00|15415.4|15413.4|15411.4|15409.4|15418.9|15416.9|15410.4|15408.4|84
1621010100000|2021-05-14 16:35:00|15411.9|15409.9|15401.4|15399.4|15411.9|15409.9|15398.9|15396.9|264
1621010400000|2021-05-14 16:40:00|15401.9|15399.9|15406.9|15404.9|15409.4|15407.4|15401.9|15399.9|73
1621010700000|2021-05-14 16:45:00|15406.4|15404.4|15415.9|15413.9|15417.4|15415.4|15404.9|15402.9|102
1621011000000|2021-05-14 16:50:00|15416.4|15414.4|15414.4|15412.4|15419.9|15417.9|15412.4|15410.4|78
1621011300000|2021-05-14 16:55:00|15414.9|15412.9|15417.9|15415.9|15420.9|15418.9|15413.4|15411.4|52
1621011600000|2021-05-14 17:00:00|15418.4|15416.4|15413.4|15411.4|15419.9|15417.9|15412.9|15410.9|112
1621011900000|2021-05-14 17:05:00|15413.9|15411.9|15417.4|15415.4|15417.9|15415.9|15410.4|15408.4|87
1621012200000|2021-05-14 17:10:00|15417.9|15415.9|15412.9|15410.9|15417.9|15415.9|15411.9|15409.9|72
1621012500000|2021-05-14 17:15:00|15413.9|15411.9|15410.4|15408.4|15413.9|15411.9|15407.9|15405.9|85
1621012800000|2021-05-14 17:20:00|15410.9|15408.9|15419.9|15417.9|15420.4|15418.4|15410.4|15408.4|66
1621013100000|2021-05-14 17:25:00|15419.4|15417.4|15422.4|15420.4|15424.4|15422.4|15419.4|15417.4|71
1621013400000|2021-05-14 17:30:00|15422.9|15420.9|15414.4|15412.4|15425.9|15423.9|15411.9|15409.9|98
1621013700000|2021-05-14 17:35:00|15414.9|15412.9|15415.9|15413.9|15416.9|15414.9|15411.9|15409.9|36
1621014000000|2021-05-14 17:40:00|15415.4|15413.4|15418.4|15416.4|15420.9|15418.9|15414.9|15412.9|56
1621014300000|2021-05-14 17:45:00|15417.9|15415.9|15420.4|15418.4|15421.4|15419.4|15415.9|15413.9|42
1621014600000|2021-05-14 17:50:00|15420.9|15418.9|15417.4|15415.4|15422.4|15420.4|15415.9|15413.9|31
1621014900000|2021-05-14 17:55:00|15417.9|15415.9|15420.4|15418.4|15420.4|15418.4|15415.9|15413.9|101
1621015200000|2021-05-14 18:00:00|15420.9|15418.9|15420.4|15418.4|15421.9|15419.9|15417.4|15415.4|27
1621015500000|2021-05-14 18:05:00|15420.9|15418.9|15422.9|15420.9|15423.9|15421.9|15420.4|15418.4|53
1621015800000|2021-05-14 18:10:00|15423.4|15421.4|15424.4|15422.4|15426.9|15424.9|15421.9|15419.9|196
1621016100000|2021-05-14 18:15:00|15424.9|15422.9|15424.4|15422.4|15424.9|15422.9|15421.9|15419.9|67
1621016400000|2021-05-14 18:20:00|15423.9|15421.9|15423.4|15421.4|15424.9|15422.9|15422.4|15420.4|65
1621016700000|2021-05-14 18:25:00|15423.9|15421.9|15423.4|15421.4|15424.9|15422.9|15421.9|15419.9|39
1621017000000|2021-05-14 18:30:00|15423.9|15421.9|15428.9|15426.9|15429.9|15427.9|15423.4|15421.4|83
1621017300000|2021-05-14 18:35:00|15428.4|15426.4|15430.4|15428.4|15432.9|15430.9|15425.9|15423.9|84
1621017600000|2021-05-14 18:40:00|15429.9|15427.9|15433.4|15431.4|15435.9|15433.9|15429.9|15427.9|84
1621017900000|2021-05-14 18:45:00|15433.9|15431.9|15440.9|15438.9|15440.9|15438.9|15432.9|15430.9|107
1621018200000|2021-05-14 18:50:00|15440.4|15438.4|15450.4|15448.4|15450.9|15448.9|15438.9|15436.9|123
1621018500000|2021-05-14 18:55:00|15450.9|15448.9|15444.9|15442.9|15450.9|15448.9|15440.4|15438.4|104
1621018800000|2021-05-14 19:00:00|15445.4|15443.4|15439.4|15437.4|15445.4|15443.4|15431.9|15429.9|144
1621019100000|2021-05-14 19:05:00|15439.9|15437.9|15441.4|15439.4|15443.4|15441.4|15436.4|15434.4|53
1621019400000|2021-05-14 19:10:00|15441.9|15439.9|15440.9|15438.9|15446.4|15444.4|15438.4|15436.4|42
1621019700000|2021-05-14 19:15:00|15441.4|15439.4|15443.4|15441.4|15450.4|15448.4|15440.4|15438.4|85
1621020000000|2021-05-14 19:20:00|15442.9|15440.9|15438.4|15436.4|15446.9|15444.9|15436.4|15434.4|51
1621020300000|2021-05-14 19:25:00|15437.9|15435.9|15449.9|15447.9|15450.9|15448.9|15436.9|15434.9|138
1621020600000|2021-05-14 19:30:00|15449.4|15447.4|15449.4|15447.4|15452.9|15450.9|15439.9|15437.9|183
1621020900000|2021-05-14 19:35:00|15448.9|15446.9|15450.9|15448.9|15452.4|15450.4|15446.9|15444.9|134
1621021200000|2021-05-14 19:40:00|15451.4|15449.4|15451.4|15449.4|15453.4|15451.4|15447.4|15445.4|119
1621021500000|2021-05-14 19:45:00|15450.9|15448.9|15453.4|15451.4|15454.9|15452.9|15448.4|15446.4|153
1621021800000|2021-05-14 19:50:00|15452.9|15450.9|15461.4|15459.4|15463.9|15461.9|15451.4|15449.4|346
1621022100000|2021-05-14 19:55:00|15460.9|15458.9|15461.9|15459.9|15465.4|15463.4|15453.9|15451.9|522
1621022400000|2021-05-14 20:00:00|15469.9|15464.9|15484.5|15479.5|15489.2|15484.2|15468.2|15463.2|24
1621022700000|2021-05-14 20:05:00|15483.7|15478.7|15485.5|15480.5|15488.9|15483.9|15483.1|15478.1|0
1621023000000|2021-05-14 20:10:00|15485.9|15480.9|15479.8|15474.8|15486.9|15481.9|15477.3|15472.3|0
1621023300000|2021-05-14 20:15:00|15479.7|15474.7|15477|15472|15479.7|15474.7|15476.1|15471.1|0
1621023600000|2021-05-14 20:20:00|15476.7|15471.7|15477.2|15472.2|15477.9|15472.9|15476.1|15471.1|0
1621023900000|2021-05-14 20:25:00|15477.6|15472.6|15476.4|15471.4|15478|15473|15476.2|15471.2|0
1621024200000|2021-05-14 20:30:00|15477.6|15472.6|15478.8|15473.8|15480.5|15475.5|15474.2|15469.2|0
1621024500000|2021-05-14 20:35:00|15479.6|15474.6|15475.4|15470.4|15482|15477|15474.5|15469.5|0
1621024800000|2021-05-14 20:40:00|15474.5|15469.5|15472.8|15467.8|15475.5|15470.5|15472.3|15467.3|0
1621025100000|2021-05-14 20:45:00|15473.6|15468.6|15473.1|15468.1|15475|15470|15471.9|15466.9|0
1621025400000|2021-05-14 20:50:00|15472.2|15467.2|15475.6|15470.6|15475.6|15470.6|15471.3|15466.3|0
1621025700000|2021-05-14 20:55:00|15474.8|15469.8|15475.9|15470.9|15476.6|15471.6|15471.9|15466.9|0
1621202400000|2021-05-16 22:00:00|15469.6|15464.6|15476.8|15471.8|15477|15472|15466.7|15461.7|0
1621202700000|2021-05-16 22:05:00|15476|15471|15497.5|15492.5|15497.6|15492.6|15476|15471|0
1621203000000|2021-05-16 22:10:00|15497.6|15492.6|15501.1|15496.1|15501.2|15496.2|15490.9|15485.9|0
1621203300000|2021-05-16 22:15:00|15501.2|15496.2|15493.5|15488.5|15505.4|15500.4|15492.9|15487.9|0
1621203600000|2021-05-16 22:20:00|15493.9|15488.9|15487.4|15482.4|15497.2|15492.2|15485.1|15480.1|0
1621203900000|2021-05-16 22:25:00|15487.5|15482.5|15487.6|15482.6|15488.5|15483.5|15485.1|15480.1|0
1621204200000|2021-05-16 22:30:00|15488.1|15483.1|15483.6|15478.6|15490.6|15485.6|15481.9|15476.9|0
1621204500000|2021-05-16 22:35:00|15483.1|15478.1|15478.6|15473.6|15487|15482|15478.6|15473.6|0
1621204800000|2021-05-16 22:40:00|15478.7|15473.7|15481.9|15476.9|15482.9|15477.9|15477.4|15472.4|0
1621205100000|2021-05-16 22:45:00|15482|15477|15480.2|15475.2|15482.9|15477.9|15479.5|15474.5|0
1621205400000|2021-05-16 22:50:00|15479.3|15474.3|15480.3|15475.3|15480.3|15475.3|15477.6|15472.6|0
1621205700000|2021-05-16 22:55:00|15480.7|15475.7|15474.4|15469.4|15481.2|15476.2|15473.6|15468.6|0
1621206000000|2021-05-16 23:00:00|15475.2|15470.2|15478.3|15473.3|15479.1|15474.1|15469.4|15464.4|0
1621206300000|2021-05-16 23:05:00|15477.8|15472.8|15480.2|15475.2|15483.5|15478.5|15477.7|15472.7|0
1621206600000|2021-05-16 23:10:00|15481|15476|15480|15475|15483.5|15478.5|15480|15475|0
1621206900000|2021-05-16 23:15:00|15479.2|15474.2|15471.2|15466.2|15479.2|15474.2|15468.6|15463.6|0
1621207200000|2021-05-16 23:20:00|15472.1|15467.1|15473.2|15468.2|15475|15470|15469|15464|0
1621207500000|2021-05-16 23:25:00|15470.7|15465.7|15471.7|15466.7|15475.7|15470.7|15470.7|15465.7|0
1621207800000|2021-05-16 23:30:00|15472.1|15467.1|15467.6|15462.6|15473.4|15468.4|15465.6|15460.6|0
1621208100000|2021-05-16 23:35:00|15466.8|15461.8|15471.6|15466.6|15471.7|15466.7|15465.8|15460.8|0
1621208400000|2021-05-16 23:40:00|15470.8|15465.8|15472.2|15467.2|15475.9|15470.9|15470.4|15465.4|0
1621208700000|2021-05-16 23:45:00|15472.6|15467.6|15467.5|15462.5|15472.6|15467.6|15465.8|15460.8|0
1621209000000|2021-05-16 23:50:00|15467.9|15462.9|15461.6|15456.6|15475.9|15470.9|15460|15455|0
1621209300000|2021-05-16 23:55:00|15459.1|15454.1|15448|15443|15460.9|15455.9|15444.3|15439.3|0
1621209600000|2021-05-17 00:00:00|15448.4|15443.4|15441|15436|15450.9|15445.9|15439.3|15434.3|0
1621209900000|2021-05-17 00:05:00|15440.2|15435.2|15444.4|15439.4|15445.1|15440.1|15440|15435|0
1621210200000|2021-05-17 00:10:00|15443.9|15438.9|15439.9|15434.9|15443.9|15438.9|15433.2|15428.2|0
1621210500000|2021-05-17 00:15:00|15439.5|15434.5|15436.9|15432.9|15442|15437|15418.9|15414.9|166
1621210800000|2021-05-17 00:20:00|15436.4|15432.4|15425.4|15421.4|15439.4|15435.4|15425.4|15421.4|48
1621211100000|2021-05-17 00:25:00|15425.9|15421.9|15411.4|15407.4|15427.4|15423.4|15409.9|15405.9|33
1621211400000|2021-05-17 00:30:00|15411.9|15407.9|15415.9|15411.9|15419.9|15415.9|15409.9|15405.9|31
1621211700000|2021-05-17 00:35:00|15415.4|15411.4|15405.4|15401.4|15416.9|15412.9|15400.9|15396.9|32
1621212000000|2021-05-17 00:40:00|15404.9|15400.9|15404.4|15400.4|15408.9|15404.9|15398.9|15394.9|39
1621212300000|2021-05-17 00:45:00|15403.9|15399.9|15413.9|15409.9|15415.4|15411.4|15402.9|15398.9|25
1621212600000|2021-05-17 00:50:00|15413.4|15409.4|15414.4|15410.4|15419.9|15415.9|15411.4|15407.4|10
1621212900000|2021-05-17 00:55:00|15413.9|15409.9|15411.9|15407.9|15421.4|15417.4|15411.4|15407.4|19
1621213200000|2021-05-17 01:00:00|15414.4|15410.4|15426.9|15422.9|15427.4|15423.4|15406.4|15402.4|43
1621213500000|2021-05-17 01:05:00|15426.4|15422.4|15438.4|15434.4|15438.4|15434.4|15423.9|15419.9|34
1621213800000|2021-05-17 01:10:00|15437.9|15433.9|15438.4|15434.4|15441.9|15437.9|15434.9|15430.9|35
1621214100000|2021-05-17 01:15:00|15437.9|15433.9|15424.4|15420.4|15437.9|15433.9|15415.9|15411.9|60
1621214400000|2021-05-17 01:20:00|15423.9|15419.9|15426.4|15422.4|15431.4|15427.4|15421.9|15417.9|18
1621214700000|2021-05-17 01:25:00|15426.9|15422.9|15431.9|15427.9|15434.9|15430.9|15426.9|15422.9|19
1621215000000|2021-05-17 01:30:00|15431.4|15427.4|15433.4|15429.4|15437.9|15433.9|15427.9|15423.9|46
1621215300000|2021-05-17 01:35:00|15432.9|15428.9|15435.9|15431.9|15435.9|15431.9|15423.9|15419.9|64
1621215600000|2021-05-17 01:40:00|15435.4|15431.4|15425.4|15421.4|15435.4|15431.4|15424.9|15420.9|24
1621215900000|2021-05-17 01:45:00|15425.9|15421.9|15428.4|15424.4|15431.4|15427.4|15422.4|15418.4|12
1621216200000|2021-05-17 01:50:00|15427.9|15423.9|15431.4|15427.4|15433.9|15429.9|15423.4|15419.4|26
1621216500000|2021-05-17 01:55:00|15431.9|15427.9|15417.9|15413.9|15431.9|15427.9|15417.9|15413.9|5
1621216800000|2021-05-17 02:00:00|15418.9|15414.9|15422.9|15418.9|15423.4|15419.4|15409.4|15405.4|49
1621217100000|2021-05-17 02:05:00|15422.4|15418.4|15423.9|15419.9|15428.4|15424.4|15420.9|15416.9|16
1621217400000|2021-05-17 02:10:00|15424.4|15420.4|15421.4|15417.4|15430.9|15426.9|15420.9|15416.9|10
1621217700000|2021-05-17 02:15:00|15421.9|15417.9|15412.9|15408.9|15422.9|15418.9|15408.9|15404.9|41
1621218000000|2021-05-17 02:20:00|15412.4|15408.4|15409.9|15405.9|15412.9|15408.9|15406.9|15402.9|25
1621218300000|2021-05-17 02:25:00|15410.4|15406.4|15403.9|15399.9|15413.4|15409.4|15402.4|15398.4|26
1621218600000|2021-05-17 02:30:00|15404.4|15400.4|15406.9|15402.9|15407.9|15403.9|15398.9|15394.9|34
1621218900000|2021-05-17 02:35:00|15407.4|15403.4|15412.4|15408.4|15417.9|15413.9|15405.9|15401.9|17
1621219200000|2021-05-17 02:40:00|15412.9|15408.9|15412.9|15408.9|15416.4|15412.4|15410.4|15406.4|11
1621219500000|2021-05-17 02:45:00|15413.4|15409.4|15412.9|15408.9|15416.4|15412.4|15412.4|15408.4|5
1621219800000|2021-05-17 02:50:00|15413.4|15409.4|15411.9|15407.9|15417.9|15413.9|15410.9|15406.9|5
1621220100000|2021-05-17 02:55:00|15412.4|15408.4|15420.4|15416.4|15422.4|15418.4|15410.9|15406.9|15
1621220400000|2021-05-17 03:00:00|15419.9|15415.9|15420.9|15416.9|15423.9|15419.9|15415.9|15411.9|27
1621220700000|2021-05-17 03:05:00|15421.4|15417.4|15414.4|15410.4|15424.4|15420.4|15412.9|15408.9|25
1621221000000|2021-05-17 03:10:00|15414.9|15410.9|15405.9|15401.9|15417.9|15413.9|15405.4|15401.4|24
1621221300000|2021-05-17 03:15:00|15406.4|15402.4|15412.4|15408.4|15414.9|15410.9|15404.9|15400.9|16
1621221600000|2021-05-17 03:20:00|15412.9|15408.9|15407.9|15403.9|15414.9|15410.9|15406.9|15402.9|10
1621221900000|2021-05-17 03:25:00|15407.4|15403.4|15401.9|15397.9|15412.9|15408.9|15401.9|15397.9|22
1621222200000|2021-05-17 03:30:00|15402.4|15398.4|15407.9|15403.9|15407.9|15403.9|15394.9|15390.9|44
1621222500000|2021-05-17 03:35:00|15408.4|15404.4|15411.4|15407.4|15412.9|15408.9|15405.9|15401.9|7
1621222800000|2021-05-17 03:40:00|15410.9|15406.9|15416.9|15412.9|15417.9|15413.9|15407.9|15403.9|17
1621223100000|2021-05-17 03:45:00|15416.4|15412.4|15410.4|15406.4|15417.4|15413.4|15407.4|15403.4|24
1621223400000|2021-05-17 03:50:00|15410.9|15406.9|15408.9|15404.9|15411.9|15407.9|15407.4|15403.4|12
1621223700000|2021-05-17 03:55:00|15409.4|15405.4|15408.9|15404.9|15410.4|15406.4|15405.9|15401.9|5
1621224000000|2021-05-17 04:00:00|15408.4|15404.4|15403.9|15399.9|15410.9|15406.9|15402.4|15398.4|25
1621224300000|2021-05-17 04:05:00|15404.4|15400.4|15407.4|15403.4|15408.4|15404.4|15404.4|15400.4|7
1621224600000|2021-05-17 04:10:00|15404.4|15400.4|15410.4|15406.4|15410.9|15406.9|15403.4|15399.4|8
1621224900000|2021-05-17 04:15:00|15409.9|15405.9|15414.9|15410.9|15415.9|15411.9|15409.4|15405.4|9
1621225200000|2021-05-17 04:20:00|15415.4|15411.4|15411.9|15407.9|15415.9|15411.9|15410.9|15406.9|11
1621225500000|2021-05-17 04:25:00|15412.4|15408.4|15410.9|15406.9|15415.4|15411.4|15410.4|15406.4|50
1621225800000|2021-05-17 04:30:00|15410.4|15406.4|15417.9|15413.9|15418.4|15414.4|15407.4|15403.4|24
1621226100000|2021-05-17 04:35:00|15420.4|15416.4|15428.9|15424.9|15429.9|15425.9|15420.4|15416.4|53
1621226400000|2021-05-17 04:40:00|15429.9|15425.9|15427.9|15423.9|15435.4|15431.4|15427.9|15423.9|17
1621226700000|2021-05-17 04:45:00|15428.4|15424.4|15419.9|15415.9|15428.9|15424.9|15418.4|15414.4|13
1621227000000|2021-05-17 04:50:00|15421.9|15417.9|15420.9|15416.9|15426.4|15422.4|15420.4|15416.4|3
1621227300000|2021-05-17 04:55:00|15422.9|15418.9|15426.9|15422.9|15427.9|15423.9|15422.9|15418.9|14
1621227600000|2021-05-17 05:00:00|15427.4|15423.4|15434.4|15430.4|15434.4|15430.4|15425.4|15421.4|21
1621227900000|2021-05-17 05:05:00|15435.4|15431.4|15440.9|15436.9|15441.4|15437.4|15434.9|15430.9|40
1621228200000|2021-05-17 05:10:00|15442.4|15438.4|15439.9|15435.9|15443.4|15439.4|15437.9|15433.9|20
1621228500000|2021-05-17 05:15:00|15440.4|15436.4|15433.9|15429.9|15442.4|15438.4|15430.9|15426.9|17
1621228800000|2021-05-17 05:20:00|15433.4|15429.4|15438.9|15434.9|15442.4|15438.4|15432.4|15428.4|20
1621229100000|2021-05-17 05:25:00|15439.4|15435.4|15434.9|15430.9|15439.4|15435.4|15433.4|15429.4|7
1621229400000|2021-05-17 05:30:00|15435.4|15431.4|15429.4|15425.4|15437.9|15433.9|15425.9|15421.9|64
1621229700000|2021-05-17 05:35:00|15431.9|15427.9|15442.4|15438.4|15443.4|15439.4|15430.4|15426.4|102
1621230000000|2021-05-17 05:40:00|15442.9|15438.9|15442.9|15438.9|15450.4|15446.4|15440.9|15436.9|56
1621230300000|2021-05-17 05:45:00|15442.4|15438.4|15434.4|15430.4|15442.9|15438.9|15431.9|15427.9|37
1621230600000|2021-05-17 05:50:00|15432.9|15428.9|15435.4|15431.4|15435.9|15431.9|15431.9|15427.9|24
1621230900000|2021-05-17 05:55:00|15435.9|15431.9|15425.4|15421.4|15435.9|15431.9|15425.4|15421.4|35
1621231200000|2021-05-17 06:00:00|15424.4|15422.4|15409.4|15407.4|15426.9|15424.9|15406.9|15404.9|459
1621231500000|2021-05-17 06:05:00|15408.4|15406.4|15415.4|15413.4|15418.9|15416.9|15407.9|15405.9|248
1621231800000|2021-05-17 06:10:00|15415.9|15413.9|15418.4|15416.4|15419.9|15417.9|15412.9|15410.9|127
1621232100000|2021-05-17 06:15:00|15417.9|15415.9|15418.4|15416.4|15419.9|15417.9|15412.9|15410.9|72
1621232400000|2021-05-17 06:20:00|15418.9|15416.9|15418.4|15416.4|15422.9|15420.9|15410.9|15408.9|228
1621232700000|2021-05-17 06:25:00|15418.9|15416.9|15411.4|15409.4|15418.9|15416.9|15404.9|15402.9|266
1621233000000|2021-05-17 06:30:00|15410.9|15408.9|15402.4|15400.4|15415.9|15413.9|15402.4|15400.4|143
1621233300000|2021-05-17 06:35:00|15402.9|15400.9|15405.4|15403.4|15409.4|15407.4|15401.4|15399.4|146
1621233600000|2021-05-17 06:40:00|15404.9|15402.9|15401.4|15399.4|15405.9|15403.9|15400.4|15398.4|125
1621233900000|2021-05-17 06:45:00|15401.9|15399.9|15398.4|15396.4|15403.9|15401.9|15396.4|15394.4|159
1621234200000|2021-05-17 06:50:00|15397.9|15395.9|15406.4|15404.4|15406.9|15404.9|15394.4|15392.4|177
1621234500000|2021-05-17 06:55:00|15406.9|15404.9|15416.4|15414.4|15416.9|15414.9|15406.9|15404.9|278
1621234800000|2021-05-17 07:00:00|15416|15414.8|15447|15445.8|15448|15446.8|15405.5|15404.3|2164
1621235100000|2021-05-17 07:05:00|15446.5|15445.3|15463|15461.8|15468.5|15467.3|15441.5|15440.3|1806
1621235400000|2021-05-17 07:10:00|15463.5|15462.3|15471|15469.8|15485.5|15484.3|15463.5|15462.3|1389
1621235700000|2021-05-17 07:15:00|15470.5|15469.3|15430.5|15429.3|15471.5|15470.3|15430.5|15429.3|1306
1621236000000|2021-05-17 07:20:00|15431|15429.8|15421|15419.8|15436|15434.8|15410.5|15409.3|1297
1621236300000|2021-05-17 07:25:00|15421.5|15420.3|15417|15415.8|15429.5|15428.3|15412.5|15411.3|613
1621236600000|2021-05-17 07:30:00|15416.5|15415.3|15414|15412.8|15432.5|15431.3|15408.5|15407.3|746
1621236900000|2021-05-17 07:35:00|15414.5|15413.3|15419|15417.8|15433|15431.8|15414.5|15413.3|526
1621237200000|2021-05-17 07:40:00|15418.2|15417|15408.7|15407.5|15421.2|15420|15404.2|15403|788
1621237500000|2021-05-17 07:45:00|15408.2|15407|15403.2|15402|15408.7|15407.5|15394.2|15393|601
1621237800000|2021-05-17 07:50:00|15403.7|15402.5|15402.7|15401.5|15413.2|15412|15401.7|15400.5|381
1621238100000|2021-05-17 07:55:00|15402.2|15401|15407.2|15406|15415.7|15414.5|15400.2|15399|322
1621238400000|2021-05-17 08:00:00|15406.7|15405.5|15420.7|15419.5|15427.7|15426.5|15405.7|15404.5|549
1621238700000|2021-05-17 08:05:00|15421.2|15420|15409.2|15408|15426.7|15425.5|15404.7|15403.5|397
1621239000000|2021-05-17 08:10:00|15408.7|15407.5|15407.2|15406|15416.2|15415|15402.7|15401.5|241
1621239300000|2021-05-17 08:15:00|15407.7|15406.5|15406.2|15405|15411.2|15410|15400.2|15399|234
1621239600000|2021-05-17 08:20:00|15406.7|15405.5|15421.7|15420.5|15422.7|15421.5|15405.2|15404|337
1621239900000|2021-05-17 08:25:00|15421.2|15420|15407.7|15406.5|15421.2|15420|15407.7|15406.5|274
1621240200000|2021-05-17 08:30:00|15408.2|15407|15409.2|15408|15419.7|15418.5|15407.2|15406|346
1621240500000|2021-05-17 08:35:00|15409.7|15408.5|15413.2|15412|15421.7|15420.5|15406.7|15405.5|397
1621240800000|2021-05-17 08:40:00|15413.7|15412.5|15417.7|15416.5|15418.7|15417.5|15408.7|15407.5|168
1621241100000|2021-05-17 08:45:00|15418.2|15417|15416.2|15415|15419.7|15418.5|15412.7|15411.5|207
1621241400000|2021-05-17 08:50:00|15416.7|15415.5|15419.2|15418|15429.2|15428|15416.2|15415|309
1621241700000|2021-05-17 08:55:00|15418.7|15417.5|15425.7|15424.5|15426.2|15425|15418.2|15417|193
1621242000000|2021-05-17 09:00:00|15425.2|15424|15422.7|15421.5|15427.7|15426.5|15418.7|15417.5|210
1621242300000|2021-05-17 09:05:00|15422.2|15421|15426.7|15425.5|15427.2|15426|15416.7|15415.5|139
1621242600000|2021-05-17 09:10:00|15427.2|15426|15420.2|15419|15430.2|15429|15419.7|15418.5|199
1621242900000|2021-05-17 09:15:00|15419.7|15418.5|15416.2|15415|15426.2|15425|15414.7|15413.5|176
1621243200000|2021-05-17 09:20:00|15416.7|15415.5|15427.2|15426|15428.7|15427.5|15410.7|15409.5|832
1621243500000|2021-05-17 09:25:00|15427.7|15426.5|15426.2|15425|15430.2|15429|15420.2|15419|246
1621243800000|2021-05-17 09:30:00|15426.7|15425.5|15420.7|15419.5|15426.7|15425.5|15415.2|15414|150
1621244100000|2021-05-17 09:35:00|15420.2|15419|15410.2|15409|15420.7|15419.5|15410.2|15409|189
1621244400000|2021-05-17 09:40:00|15409.7|15408.5|15405.2|15404|15411.7|15410.5|15402.7|15401.5|349
1621244700000|2021-05-17 09:45:00|15405.7|15404.5|15407.7|15406.5|15413.2|15412|15402.7|15401.5|207
1621245000000|2021-05-17 09:50:00|15407.2|15406|15389.2|15388|15407.7|15406.5|15388.2|15387|381
1621245300000|2021-05-17 09:55:00|15388.7|15387.5|15386.2|15385|15391.7|15390.5|15382.2|15381|447
1621245600000|2021-05-17 10:00:00|15385.7|15384.5|15371.7|15370.5|15388.2|15387|15367.2|15366|562
1621245900000|2021-05-17 10:05:00|15372.2|15371|15376.7|15375.5|15377.7|15376.5|15365.7|15364.5|415
1621246200000|2021-05-17 10:10:00|15376.2|15375|15370.7|15369.5|15385.2|15384|15366.7|15365.5|547
1621246500000|2021-05-17 10:15:00|15370.2|15369|15368.7|15367.5|15371.2|15370|15360.2|15359|397
1621246800000|2021-05-17 10:20:00|15369.2|15368|15360.2|15359|15370.7|15369.5|15357.7|15356.5|254
1621247100000|2021-05-17 10:25:00|15360.7|15359.5|15362.2|15361|15366.2|15365|15357.7|15356.5|290
1621247400000|2021-05-17 10:30:00|15361.7|15360.5|15371.2|15370|15377.7|15376.5|15360.2|15359|456
1621247700000|2021-05-17 10:35:00|15370.7|15369.5|15368.2|15367|15374.2|15373|15362.2|15361|189
1621248000000|2021-05-17 10:40:00|15368.7|15367.5|15374.2|15373|15375.7|15374.5|15367.7|15366.5|147
1621248300000|2021-05-17 10:45:00|15374.7|15373.5|15377.7|15376.5|15379.2|15378|15370.7|15369.5|199
1621248600000|2021-05-17 10:50:00|15377.2|15376|15367.2|15366|15377.7|15376.5|15365.7|15364.5|218
1621248900000|2021-05-17 10:55:00|15367.7|15366.5|15361.7|15360.5|15369.7|15368.5|15358.7|15357.5|184
1621249200000|2021-05-17 11:00:00|15362.2|15361|15362.2|15361|15368.7|15367.5|15357.7|15356.5|242
1621249500000|2021-05-17 11:05:00|15361.7|15360.5|15376.2|15375|15376.2|15375|15358.7|15357.5|277
1621249800000|2021-05-17 11:10:00|15376.7|15375.5|15370.7|15369.5|15377.2|15376|15370.2|15369|124
1621250100000|2021-05-17 11:15:00|15371.2|15370|15376.2|15375|15378.7|15377.5|15368.7|15367.5|141
1621250400000|2021-05-17 11:20:00|15375.7|15374.5|15360.7|15359.5|15376.2|15375|15359.7|15358.5|157
1621250700000|2021-05-17 11:25:00|15360.2|15359|15362.2|15361|15363.2|15362|15352.2|15351|318
1621251000000|2021-05-17 11:30:00|15361.7|15360.5|15367.2|15366|15369.7|15368.5|15357.7|15356.5|209
1621251300000|2021-05-17 11:35:00|15367.7|15366.5|15368.7|15367.5|15376.7|15375.5|15367.2|15366|173
1621251600000|2021-05-17 11:40:00|15369.6|15368.4|15361.6|15360.4|15369.6|15368.4|15359.1|15357.9|147
1621251900000|2021-05-17 11:45:00|15361.1|15359.9|15364.1|15362.9|15368.1|15366.9|15356.6|15355.4|222
1621252200000|2021-05-17 11:50:00|15363.6|15362.4|15363.6|15362.4|15367.6|15366.4|15353.6|15352.4|280
1621252500000|2021-05-17 11:55:00|15363.1|15361.9|15369.1|15367.9|15372.6|15371.4|15360.6|15359.4|151
1621252800000|2021-05-17 12:00:00|15369.6|15368.4|15376.1|15374.9|15377.6|15376.4|15366.1|15364.9|167
1621253100000|2021-05-17 12:05:00|15375.6|15374.4|15374.6|15373.4|15377.6|15376.4|15372.6|15371.4|88
1621253400000|2021-05-17 12:10:00|15374.1|15372.9|15369.1|15367.9|15375.6|15374.4|15367.1|15365.9|118
1621253700000|2021-05-17 12:15:00|15368.6|15367.4|15368.6|15367.4|15371.1|15369.9|15362.1|15360.9|216
1621254000000|2021-05-17 12:20:00|15369.1|15367.9|15376.1|15374.9|15378.1|15376.9|15368.1|15366.9|185
1621254300000|2021-05-17 12:25:00|15376.6|15375.4|15374.6|15373.4|15377.1|15375.9|15368.6|15367.4|130
1621254600000|2021-05-17 12:30:00|15373.6|15372.4|15386.1|15384.9|15386.1|15384.9|15373.6|15372.4|375
1621254900000|2021-05-17 12:35:00|15386.6|15385.4|15397.6|15396.4|15401.6|15400.4|15386.6|15385.4|528
1621255200000|2021-05-17 12:40:00|15398.1|15396.9|15392.6|15391.4|15400.6|15399.4|15390.6|15389.4|176
1621255500000|2021-05-17 12:45:00|15392.1|15390.9|15391.6|15390.4|15393.6|15392.4|15388.6|15387.4|158
1621255800000|2021-05-17 12:50:00|15391.1|15389.9|15394.6|15393.4|15397.6|15396.4|15390.1|15388.9|94
1621256100000|2021-05-17 12:55:00|15394.1|15392.9|15396.6|15395.4|15398.6|15397.4|15389.6|15388.4|79
1621256400000|2021-05-17 13:00:00|15396.1|15394.9|15401.1|15399.9|15402.6|15401.4|15392.6|15391.4|254
1621256700000|2021-05-17 13:05:00|15400.6|15399.4|15411.6|15410.4|15412.6|15411.4|15399.6|15398.4|486
1621257000000|2021-05-17 13:10:00|15411.1|15409.9|15410.6|15409.4|15411.6|15410.4|15403.6|15402.4|183
1621257300000|2021-05-17 13:15:00|15411.1|15409.9|15413.6|15412.4|15414.6|15413.4|15407.6|15406.4|182
1621257600000|2021-05-17 13:20:00|15413.1|15411.9|15410.6|15409.4|15413.6|15412.4|15407.6|15406.4|145
1621257900000|2021-05-17 13:25:00|15409.6|15408.4|15411.6|15410.4|15412.1|15410.9|15405.6|15404.4|266
1621258200000|2021-05-17 13:30:00|15412.1|15410.9|15423.1|15421.9|15423.6|15422.4|15411.6|15410.4|731
1621258500000|2021-05-17 13:35:00|15423.6|15422.4|15435.6|15434.4|15438.6|15437.4|15422.6|15421.4|607
1621258800000|2021-05-17 13:40:00|15436.1|15434.9|15424.1|15422.9|15441.1|15439.9|15423.6|15422.4|512
1621259100000|2021-05-17 13:45:00|15424.6|15423.4|15412.6|15411.4|15432.6|15431.4|15412.6|15411.4|421
1621259400000|2021-05-17 13:50:00|15412.1|15410.9|15407.1|15405.9|15414.6|15413.4|15395.6|15394.4|703
1621259700000|2021-05-17 13:55:00|15407.6|15406.4|15411.1|15409.9|15417.6|15416.4|15401.1|15399.9|262
1621260000000|2021-05-17 14:00:00|15409.6|15408.4|15403.1|15401.9|15410.6|15409.4|15390.6|15389.4|410
1621260300000|2021-05-17 14:05:00|15403.6|15402.4|15411.1|15409.9|15422.6|15421.4|15401.1|15399.9|454
1621260600000|2021-05-17 14:10:00|15410.6|15409.4|15417.1|15415.9|15425.6|15424.4|15403.1|15401.9|371
1621260900000|2021-05-17 14:15:00|15417.6|15416.4|15427.1|15425.9|15429.6|15428.4|15409.1|15407.9|339
1621261200000|2021-05-17 14:20:00|15426.6|15425.4|15431.6|15430.4|15437.1|15435.9|15423.1|15421.9|276
1621261500000|2021-05-17 14:25:00|15432.1|15430.9|15403.1|15401.9|15437.1|15435.9|15403.1|15401.9|474
1621261800000|2021-05-17 14:30:00|15402.6|15401.4|15398.6|15397.4|15414.1|15412.9|15392.6|15391.4|486
1621262100000|2021-05-17 14:35:00|15398.1|15396.9|15421.6|15420.4|15427.6|15426.4|15397.6|15396.4|441
1621262400000|2021-05-17 14:40:00|15422.1|15420.9|15404.1|15402.9|15425.1|15423.9|15401.1|15399.9|327
1621262700000|2021-05-17 14:45:00|15404.6|15403.4|15417.6|15416.4|15417.6|15416.4|15397.1|15395.9|298
1621263000000|2021-05-17 14:50:00|15418.1|15416.9|15410.6|15409.4|15422.1|15420.9|15407.1|15405.9|170
1621263300000|2021-05-17 14:55:00|15410.1|15408.9|15408.1|15406.9|15414.6|15413.4|15401.1|15399.9|328
1621263600000|2021-05-17 15:00:00|15407.1|15405.9|15403.6|15402.4|15411.6|15410.4|15391.6|15390.4|328
1621263900000|2021-05-17 15:05:00|15403.1|15401.9|15395.6|15394.4|15406.6|15405.4|15392.6|15391.4|211
1621264200000|2021-05-17 15:10:00|15395.1|15393.9|15405.1|15403.9|15406.1|15404.9|15386.6|15385.4|288
1621264500000|2021-05-17 15:15:00|15403.6|15402.4|15399.1|15397.9|15408.1|15406.9|15394.6|15393.4|261
1621264800000|2021-05-17 15:20:00|15399.6|15398.4|15410.1|15408.9|15418.1|15416.9|15398.6|15397.4|485
1621265100000|2021-05-17 15:25:00|15411.1|15409.9|15409.1|15407.9|15411.6|15410.4|15403.1|15401.9|587
1621265400000|2021-05-17 15:30:00|15409.6|15408.4|15397|15395|15413.5|15411.5|15383.5|15381.5|867
1621265700000|2021-05-17 15:35:00|15398|15396|15391|15389|15400|15398|15389.5|15387.5|459
1621266000000|2021-05-17 15:40:00|15391.5|15389.5|15399|15397|15401.5|15399.5|15387.5|15385.5|491
1621266300000|2021-05-17 15:45:00|15398.5|15396.5|15397|15395|15408|15406|15394.5|15392.5|120
1621266600000|2021-05-17 15:50:00|15396.5|15394.5|15394|15392|15398|15396|15385.5|15383.5|483
1621266900000|2021-05-17 15:55:00|15393.5|15391.5|15391|15389|15398.5|15396.5|15388.5|15386.5|170
1621267200000|2021-05-17 16:00:00|15390.5|15388.5|15389|15387|15395|15393|15385.5|15383.5|105
1621267500000|2021-05-17 16:05:00|15388.5|15386.5|15389.5|15387.5|15394.5|15392.5|15386|15384|88
1621267800000|2021-05-17 16:10:00|15389|15387|15390.5|15388.5|15398|15396|15388.5|15386.5|132
1621268100000|2021-05-17 16:15:00|15390|15388|15402.5|15400.5|15405.5|15403.5|15386.5|15384.5|128
1621268400000|2021-05-17 16:20:00|15402|15400|15405|15403|15405.5|15403.5|15400.5|15398.5|32
1621268700000|2021-05-17 16:25:00|15405.5|15403.5|15405|15403|15408.5|15406.5|15403.5|15401.5|62
1621269000000|2021-05-17 16:30:00|15404.5|15402.5|15404.5|15402.5|15405.5|15403.5|15397.5|15395.5|84
1621269300000|2021-05-17 16:35:00|15404|15402|15415|15413|15416.5|15414.5|15403.5|15401.5|110
1621269600000|2021-05-17 16:40:00|15415.5|15413.5|15417|15415|15418.5|15416.5|15414|15412|38
1621269900000|2021-05-17 16:45:00|15416.5|15414.5|15408.5|15406.5|15417.5|15415.5|15407.5|15405.5|51
1621270200000|2021-05-17 16:50:00|15409|15407|15408|15406|15411.5|15409.5|15403.5|15401.5|55
1621270500000|2021-05-17 16:55:00|15407.5|15405.5|15405.5|15403.5|15408.5|15406.5|15402.5|15400.5|32
1621270800000|2021-05-17 17:00:00|15405|15403|15409|15407|15412.5|15410.5|15403.5|15401.5|59
1621271100000|2021-05-17 17:05:00|15408.5|15406.5|15406|15404|15413|15411|15405|15403|33
1621271400000|2021-05-17 17:10:00|15405.5|15403.5|15406.5|15404.5|15409.5|15407.5|15402|15400|26
1621271700000|2021-05-17 17:15:00|15406|15404|15400.5|15398.5|15407|15405|15398.5|15396.5|70
1621272000000|2021-05-17 17:20:00|15400|15398|15400.5|15398.5|15403.5|15401.5|15390.5|15388.5|70
1621272300000|2021-05-17 17:25:00|15400|15398|15400.5|15398.5|15404|15402|15397|15395|40
1621272600000|2021-05-17 17:30:00|15401|15399|15397.5|15395.5|15401|15399|15389.5|15387.5|47
1621272900000|2021-05-17 17:35:00|15397|15395|15400|15398|15408.5|15406.5|15397|15395|41
1621273200000|2021-05-17 17:40:00|15400.5|15398.5|15394.5|15392.5|15400.5|15398.5|15385.5|15383.5|88
1621273500000|2021-05-17 17:45:00|15395|15393|15400|15398|15405|15403|15391.5|15389.5|144
1621273800000|2021-05-17 17:50:00|15399.5|15397.5|15396.5|15394.5|15402|15400|15394|15392|52
1621274100000|2021-05-17 17:55:00|15396|15394|15398|15396|15402.5|15400.5|15393|15391|40
1621274400000|2021-05-17 18:00:00|15397.5|15395.5|15402|15400|15404.5|15402.5|15394|15392|30
1621274700000|2021-05-17 18:05:00|15401.5|15399.5|15405.5|15403.5|15408.5|15406.5|15399.5|15397.5|69
1621275000000|2021-05-17 18:10:00|15406|15404|15405|15403|15408|15406|15401.5|15399.5|41
1621275300000|2021-05-17 18:15:00|15405.5|15403.5|15405|15403|15407|15405|15402|15400|31
1621275600000|2021-05-17 18:20:00|15404.5|15402.5|15406|15404|15410.5|15408.5|15404|15402|58
1621275900000|2021-05-17 18:25:00|15406.5|15404.5|15413|15411|15414|15412|15406|15404|30
1621276200000|2021-05-17 18:30:00|15413.5|15411.5|15415|15413|15418|15416|15412.5|15410.5|65
1621276500000|2021-05-17 18:35:00|15414.5|15412.5|15406|15404|15415.5|15413.5|15405|15403|91
1621276800000|2021-05-17 18:40:00|15406.5|15404.5|15409|15407|15412|15410|15406|15404|42
1621277100000|2021-05-17 18:45:00|15408.5|15406.5|15413|15411|15413.5|15411.5|15406.5|15404.5|18
1621277400000|2021-05-17 18:50:00|15413.5|15411.5|15426|15424|15426.5|15424.5|15412|15410|140
1621277700000|2021-05-17 18:55:00|15425.5|15423.5|15428|15426|15429|15427|15422|15420|70
1621278000000|2021-05-17 19:00:00|15428.5|15426.5|15433|15431|15433.5|15431.5|15425.5|15423.5|88
1621278300000|2021-05-17 19:05:00|15432.5|15430.5|15435|15433|15438.5|15436.5|15432.5|15430.5|95
1621278600000|2021-05-17 19:10:00|15435.5|15433.5|15434|15432|15439.5|15437.5|15433|15431|42
1621278900000|2021-05-17 19:15:00|15433.5|15431.5|15428|15426|15436|15434|15426|15424|122
1621279200000|2021-05-17 19:20:00|15428.5|15426.5|15424|15422|15429|15427|15421.5|15419.5|73
1621279500000|2021-05-17 19:25:00|15424.5|15422.5|15424.5|15422.5|15425.5|15423.5|15418|15416|45
1621279800000|2021-05-17 19:30:00|15425|15423|15430.5|15428.5|15434|15432|15421|15419|71
1621280100000|2021-05-17 19:35:00|15431|15429|15424.5|15422.5|15432|15430|15423|15421|33
1621280400000|2021-05-17 19:40:00|15425|15423|15432|15430|15436|15434|15423.5|15421.5|101
1621280700000|2021-05-17 19:45:00|15431.5|15429.5|15433|15431|15440|15438|15429.5|15427.5|139
1621281000000|2021-05-17 19:50:00|15433.5|15431.5|15430|15428|15440|15438|15430|15428|258
1621281300000|2021-05-17 19:55:00|15429.5|15427.5|15433.5|15431.5|15434.5|15432.5|15423|15421|190
1621281600000|2021-05-17 20:00:00|15436.2|15431.2|15439.5|15434.5|15444|15439|15426.5|15421.5|10
1621281900000|2021-05-17 20:05:00|15439.9|15434.9|15444.4|15439.4|15448|15443|15439.9|15434.9|0
1621282200000|2021-05-17 20:10:00|15445.2|15440.2|15438.9|15433.9|15446|15441|15438|15433|0
1621282500000|2021-05-17 20:15:00|15439|15434|15438.4|15433.4|15440.8|15435.8|15435.1|15430.1|0
1621282800000|2021-05-17 20:20:00|15438.6|15433.6|15436.5|15431.5|15438.6|15433.6|15435|15430|0
1621283100000|2021-05-17 20:25:00|15436.4|15431.4|15435.7|15430.7|15436.4|15431.4|15435.1|15430.1|0
1621283400000|2021-05-17 20:30:00|15434.5|15429.5|15434.4|15429.4|15437.1|15432.1|15433.6|15428.6|0
1621283700000|2021-05-17 20:35:00|15434.3|15429.3|15436.1|15431.1|15437.7|15432.7|15433.5|15428.5|0
1621284000000|2021-05-17 20:40:00|15435.2|15430.2|15436|15431|15436.9|15431.9|15435.1|15430.1|0
1621284300000|2021-05-17 20:45:00|15436.8|15431.8|15437.8|15432.8|15439.4|15434.4|15435.2|15430.2|0
1621284600000|2021-05-17 20:50:00|15436.9|15431.9|15438.4|15433.4|15440.9|15435.9|15436.9|15431.9|0
1621284900000|2021-05-17 20:55:00|15438.3|15433.3|15437.6|15432.6|15439.2|15434.2|15436.6|15431.6|0
1621285200000|2021-05-17 21:00:00|15438.5|15433.5|15439.5|15434.5|15439.6|15434.6|15438.5|15433.5|0
1621285500000|2021-05-17 21:05:00|15438.9|15433.9|15438.9|15433.9|15438.9|15433.9|15437.8|15432.8|0
1621285800000|2021-05-17 21:10:00|15437.8|15432.8|15441.3|15436.3|15441.3|15436.3|15437.8|15432.8|0
1621286100000|2021-05-17 21:15:00|15441.4|15436.4|15439.4|15434.4|15441.4|15436.4|15439.4|15434.4|0
1621286400000|2021-05-17 21:20:00|15439.8|15434.8|15440.6|15435.6|15440.6|15435.6|15439.8|15434.8|0
1621286700000|2021-05-17 21:25:00|15440.4|15435.4|15440.6|15435.6|15440.6|15435.6|15440.2|15435.2|0
1621287000000|2021-05-17 21:30:00|15439.8|15434.8|15440.5|15435.5|15440.8|15435.8|15439.8|15434.8|0
1621287300000|2021-05-17 21:35:00|15440.4|15435.4|15439.8|15434.8|15440.4|15435.4|15439.8|15434.8|0
1621287600000|2021-05-17 21:40:00|15439.6|15434.6|15438.6|15433.6|15439.6|15434.6|15438.6|15433.6|0
1621287900000|2021-05-17 21:45:00|15438.5|15433.5|15437.5|15432.5|15438.7|15433.7|15437.3|15432.3|0
1621288200000|2021-05-17 21:50:00|15437.4|15432.4|15437.2|15432.2|15437.4|15432.4|15436.7|15431.7|0
1621288500000|2021-05-17 21:55:00|15437.1|15432.1|15438.6|15433.6|15438.6|15433.6|15436.7|15431.7|0
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15441.2|15436.2|15442|15437|15433.3|15428.3|0
1621289100000|2021-05-17 22:05:00|15442|15437|15438.7|15433.7|15442|15437|15438.7|15433.7|0
1621289400000|2021-05-17 22:10:00|15439.5|15434.5|15441.2|15436.2|15441.2|15436.2|15439.1|15434.1|0
1621289700000|2021-05-17 22:15:00|15441.6|15436.6|15437.7|15432.7|15442.1|15437.1|15437.7|15432.7|0
1621290000000|2021-05-17 22:20:00|15438.1|15433.1|15440.2|15435.2|15442|15437|15438.1|15433.1|0
1621290300000|2021-05-17 22:25:00|15439.8|15434.8|15438.5|15433.5|15440.3|15435.3|15438.5|15433.5|0
1621290600000|2021-05-17 22:30:00|15437.6|15432.6|15437.6|15432.6|15438.5|15433.5|15435.1|15430.1|0
1621290900000|2021-05-17 22:35:00|15438.4|15433.4|15432.4|15427.4|15438.5|15433.5|15431.6|15426.6|0
1621291200000|2021-05-17 22:40:00|15432|15427|15429.8|15424.8|15433.2|15428.2|15428.2|15423.2|0
1621291500000|2021-05-17 22:45:00|15430.7|15425.7|15427.3|15422.3|15430.7|15425.7|15426.5|15421.5|0
1621291800000|2021-05-17 22:50:00|15427.7|15422.7|15425.3|15420.3|15429.8|15424.8|15425.2|15420.2|0
1621292100000|2021-05-17 22:55:00|15425.7|15420.7|15422|15417|15426.9|15421.9|15421.9|15416.9|0
1621292400000|2021-05-17 23:00:00|15422.8|15417.8|15423.2|15418.2|15425.8|15420.8|15422|15417|0
1621292700000|2021-05-17 23:05:00|15423.6|15418.6|15427.4|15422.4|15429|15424|15423.6|15418.6|0
1621293000000|2021-05-17 23:10:00|15427.3|15422.3|15429|15424|15429|15424|15425.7|15420.7|0
1621293300000|2021-05-17 23:15:00|15428.6|15423.6|15427.4|15422.4|15429.4|15424.4|15427.3|15422.3|0
1621293600000|2021-05-17 23:20:00|15427.8|15422.8|15429.7|15424.7|15429.8|15424.8|15427.4|15422.4|0
1621293900000|2021-05-17 23:25:00|15429.3|15424.3|15436.8|15431.8|15437.6|15432.6|15428.9|15423.9|0
1621294200000|2021-05-17 23:30:00|15436.4|15431.4|15436.8|15431.8|15438.5|15433.5|15434.3|15429.3|0
1621294500000|2021-05-17 23:35:00|15436|15431|15435.9|15430.9|15437.6|15432.6|15435.1|15430.1|0
1621294800000|2021-05-17 23:40:00|15436.3|15431.3|15448.2|15443.2|15449.8|15444.8|15436.3|15431.3|0
1621295100000|2021-05-17 23:45:00|15449|15444|15453.4|15448.4|15453.5|15448.5|15447.1|15442.1|0
1621295400000|2021-05-17 23:50:00|15453|15448|15450.9|15445.9|15453.4|15448.4|15449.2|15444.2|0
1621295700000|2021-05-17 23:55:00|15451.3|15446.3|15453.3|15448.3|15454.9|15449.9|15450.9|15445.9|0
1621296000000|2021-05-18 00:00:00|15452.5|15447.5|15453.1|15448.1|15455.8|15450.8|15451.6|15446.6|0
1621296300000|2021-05-18 00:05:00|15453.5|15448.5|15455.3|15450.3|15455.4|15450.4|15450.5|15445.5|0
1621296600000|2021-05-18 00:10:00|15454.9|15449.9|15450.6|15445.6|15455.3|15450.3|15450|15445|0
1621296900000|2021-05-18 00:15:00|15451|15446|15477|15473|15480.5|15476.5|15447.5|15442.5|172
1621297200000|2021-05-18 00:20:00|15476.5|15472.5|15476|15472|15477.5|15473.5|15471|15467|35
1621297500000|2021-05-18 00:25:00|15476.5|15472.5|15477.5|15473.5|15479|15475|15474|15470|22
1621297800000|2021-05-18 00:30:00|15478|15474|15474|15470|15479.5|15475.5|15474|15470|28
1621298100000|2021-05-18 00:35:00|15472|15468|15473|15469|15478.5|15474.5|15471|15467|17
1621298400000|2021-05-18 00:40:00|15472.5|15468.5|15464.5|15460.5|15472.5|15468.5|15463.5|15459.5|18
1621298700000|2021-05-18 00:45:00|15465|15461|15470|15466|15478.5|15474.5|15465|15461|20
1621299000000|2021-05-18 00:50:00|15470.5|15466.5|15471.5|15467.5|15477.5|15473.5|15468.5|15464.5|16
1621299300000|2021-05-18 00:55:00|15471|15467|15476.5|15472.5|15477.5|15473.5|15469|15465|30
1621299600000|2021-05-18 01:00:00|15477|15473|15475|15471|15479|15475|15475|15471|17
1621299900000|2021-05-18 01:05:00|15474.5|15470.5|15479|15475|15479|15475|15470.5|15466.5|14
1621300200000|2021-05-18 01:10:00|15479.5|15475.5|15476|15472|15481|15477|15475|15471|32
1621300500000|2021-05-18 01:15:00|15476.5|15472.5|15481.5|15477.5|15484|15480|15474|15470|29
1621300800000|2021-05-18 01:20:00|15482|15478|15485|15481|15488.5|15484.5|15480.5|15476.5|23
1621301100000|2021-05-18 01:25:00|15485.5|15481.5|15488.5|15484.5|15490|15486|15483.5|15479.5|41
1621301400000|2021-05-18 01:30:00|15488|15484|15500|15496|15502|15498|15487|15483|85
1621301700000|2021-05-18 01:35:00|15500.5|15496.5|15498.5|15494.5|15505.5|15501.5|15493.5|15489.5|55
1621302000000|2021-05-18 01:40:00|15498|15494|15502|15498|15504|15500|15498|15494|31
1621302300000|2021-05-18 01:45:00|15502.5|15498.5|15501.5|15497.5|15505.5|15501.5|15501|15497|13
1621302600000|2021-05-18 01:50:00|15502|15498|15501|15497|15504|15500|15499|15495|29
1621302900000|2021-05-18 01:55:00|15501.5|15497.5|15499.5|15495.5|15502.5|15498.5|15496|15492|9
1621303200000|2021-05-18 02:00:00|15499|15495|15500|15496|15501|15497|15497|15493|16
1621303500000|2021-05-18 02:05:00|15500.5|15496.5|15499.5|15495.5|15500.5|15496.5|15496.5|15492.5|19
1621303800000|2021-05-18 02:10:00|15500|15496|15495.5|15491.5|15500.5|15496.5|15494|15490|18
1621304100000|2021-05-18 02:15:00|15495|15491|15493|15489|15495.5|15491.5|15491.5|15487.5|13
1621304400000|2021-05-18 02:20:00|15493.5|15489.5|15491.5|15487.5|15495|15491|15490.5|15486.5|5
1621304700000|2021-05-18 02:25:00|15492|15488|15490.5|15486.5|15492.5|15488.5|15488|15484|14
1621305000000|2021-05-18 02:30:00|15491|15487|15487|15483|15492.5|15488.5|15487|15483|21
1621305300000|2021-05-18 02:35:00|15487.5|15483.5|15490|15486|15490.5|15486.5|15485.5|15481.5|14
1621305600000|2021-05-18 02:40:00|15489|15485|15492|15488|15492.5|15488.5|15489|15485|7
1621305900000|2021-05-18 02:45:00|15492.5|15488.5|15493.5|15489.5|15494|15490|15489.5|15485.5|20
1621306200000|2021-05-18 02:50:00|15493|15489|15489.5|15485.5|15493|15489|15489.5|15485.5|8
1621306500000|2021-05-18 02:55:00|15490|15486|15490|15486|15491.5|15487.5|15487.5|15483.5|5
1621306800000|2021-05-18 03:00:00|15489.5|15485.5|15493.5|15489.5|15495|15491|15489.5|15485.5|11
1621307100000|2021-05-18 03:05:00|15493|15489|15495|15491|15495.5|15491.5|15492.5|15488.5|11
1621307400000|2021-05-18 03:10:00|15494.5|15490.5|15496|15492|15496|15492|15494.5|15490.5|16
1621307700000|2021-05-18 03:15:00|15495.5|15491.5|15496.5|15492.5|15498|15494|15495.5|15491.5|12
1621308000000|2021-05-18 03:20:00|15497|15493|15497|15493|15498|15494|15496.5|15492.5|4
1621308300000|2021-05-18 03:25:00|15496.5|15492.5|15497|15493|15497|15493|15496|15492|3
1621308600000|2021-05-18 03:30:00|15496.5|15492.5|15496.5|15492.5|15497|15493|15493.5|15489.5|12
1621308900000|2021-05-18 03:35:00|15496|15492|15497.5|15493.5|15498|15494|15496|15492|13
1621309200000|2021-05-18 03:40:00|15497|15493|15495.5|15491.5|15498|15494|15495|15491|16
1621309500000|2021-05-18 03:45:00|15495|15491|15496.5|15492.5|15497.5|15493.5|15494.5|15490.5|7
1621309800000|2021-05-18 03:50:00|15497|15493|15497.5|15493.5|15497.5|15493.5|15497|15493|7
1621310100000|2021-05-18 03:55:00|15497|15493|15498.5|15494.5|15500|15496|15497|15493|9
1621310400000|2021-05-18 04:00:00|15498|15494|15496.5|15492.5|15500|15496|15496|15492|4
1621310700000|2021-05-18 04:05:00|15497|15493|15490.5|15486.5|15497|15493|15490.5|15486.5|16
1621311000000|2021-05-18 04:10:00|15491.5|15487.5|15494|15490|15494|15490|15491.5|15487.5|10
1621311300000|2021-05-18 04:15:00|15493.5|15489.5|15490.5|15486.5|15493.5|15489.5|15490.5|15486.5|21
1621311600000|2021-05-18 04:20:00|15491|15487|15487.5|15483.5|15491.5|15487.5|15487.5|15483.5|9
1621311900000|2021-05-18 04:25:00|15488|15484|15490.5|15486.5|15493.5|15489.5|15488|15484|14
1621312200000|2021-05-18 04:30:00|15491|15487|15491|15487|15493.5|15489.5|15490.5|15486.5|25
1621312500000|2021-05-18 04:35:00|15491.5|15487.5|15497|15493|15497|15493|15491.5|15487.5|18
1621312800000|2021-05-18 04:40:00|15496.5|15492.5|15497|15493|15500|15496|15495.5|15491.5|22
1621313100000|2021-05-18 04:45:00|15497.5|15493.5|15495.5|15491.5|15497.5|15493.5|15493.5|15489.5|3
1621313400000|2021-05-18 04:50:00|15495|15491|15494|15490|15495.5|15491.5|15493.5|15489.5|2
1621313700000|2021-05-18 04:55:00|15494.5|15490.5|15497|15493|15497.5|15493.5|15494.5|15490.5|10
1621314000000|2021-05-18 05:00:00|15496.5|15492.5|15495|15491|15496.5|15492.5|15492|15488|23
1621314300000|2021-05-18 05:05:00|15495.5|15491.5|15491.5|15487.5|15496|15492|15491|15487|17
1621314600000|2021-05-18 05:10:00|15492|15488|15492.5|15488.5|15495.5|15491.5|15490.5|15486.5|41
1621314900000|2021-05-18 05:15:00|15493|15489|15495.5|15491.5|15500|15496|15492.5|15488.5|48
1621315200000|2021-05-18 05:20:00|15496|15492|15496|15492|15497.5|15493.5|15494.5|15490.5|27
1621315500000|2021-05-18 05:25:00|15496.5|15492.5|15497|15493|15499|15495|15495|15491|26
1621315800000|2021-05-18 05:30:00|15497.5|15493.5|15494.5|15490.5|15498|15494|15490|15486|61
1621316100000|2021-05-18 05:35:00|15495|15491|15496|15492|15496|15492|15492.5|15488.5|16
1621316400000|2021-05-18 05:40:00|15495.5|15491.5|15495|15491|15496|15492|15493.5|15489.5|4
1621316700000|2021-05-18 05:45:00|15494.5|15490.5|15499|15495|15503.5|15499.5|15493|15489|52
1621317000000|2021-05-18 05:50:00|15498.5|15494.5|15498.5|15494.5|15501.5|15497.5|15496.5|15492.5|33
1621317300000|2021-05-18 05:55:00|15498|15494|15497|15493|15498|15494|15494.5|15490.5|45
1621317600000|2021-05-18 06:00:00|15496|15494|15501|15499|15504.5|15502.5|15494.5|15492.5|210
1621317900000|2021-05-18 06:05:00|15500.5|15498.5|15503.5|15501.5|15504.5|15502.5|15499.5|15497.5|152
1621318200000|2021-05-18 06:10:00|15505|15503|15501|15499|15505|15503|15497|15495|167
1621318500000|2021-05-18 06:15:00|15501.5|15499.5|15517.5|15515.5|15519.5|15517.5|15499.5|15497.5|478
1621318800000|2021-05-18 06:20:00|15517|15515|15516.5|15514.5|15518.5|15516.5|15511.5|15509.5|182
1621319100000|2021-05-18 06:25:00|15517|15515|15517|15515|15519.5|15517.5|15514.5|15512.5|156
1621319400000|2021-05-18 06:30:00|15517.5|15515.5|15511.5|15509.5|15519.5|15517.5|15510.5|15508.5|242
1621319700000|2021-05-18 06:35:00|15513|15511|15524.5|15522.5|15525|15523|15513|15511|258
1621320000000|2021-05-18 06:40:00|15525|15523|15522.5|15520.5|15528|15526|15520|15518|216
1621320300000|2021-05-18 06:45:00|15523|15521|15530.5|15528.5|15532|15530|15522.5|15520.5|332
1621320600000|2021-05-18 06:50:00|15530|15528|15524.5|15522.5|15535|15533|15523.5|15521.5|229
1621320900000|2021-05-18 06:55:00|15525|15523|15516|15514|15525|15523|15514|15512|283
1621321200000|2021-05-18 07:00:00|15515.6|15514.4|15504.1|15502.9|15520.1|15518.9|15500.1|15498.9|1911
1621321500000|2021-05-18 07:05:00|15504.6|15503.4|15534.6|15533.4|15542.6|15541.4|15503.1|15501.9|1965
1621321800000|2021-05-18 07:10:00|15535.1|15533.9|15510.6|15509.4|15544.1|15542.9|15506.1|15504.9|1311
1621322100000|2021-05-18 07:15:00|15510.1|15508.9|15527.6|15526.4|15532.1|15530.9|15504.1|15502.9|1145
1621322400000|2021-05-18 07:20:00|15527.1|15525.9|15513.1|15511.9|15534.6|15533.4|15512.1|15510.9|776
1621322700000|2021-05-18 07:25:00|15513.6|15512.4|15503.6|15502.4|15513.6|15512.4|15503.1|15501.9|588
1621323000000|2021-05-18 07:30:00|15504.1|15502.9|15486.6|15485.4|15504.1|15502.9|15475.6|15474.4|1309
1621323300000|2021-05-18 07:35:00|15487.1|15485.9|15480.1|15478.9|15488.6|15487.4|15475.1|15473.9|606
1621323600000|2021-05-18 07:40:00|15479.6|15478.4|15464.4|15463.2|15482.6|15481.4|15462.4|15461.2|592
1621323900000|2021-05-18 07:45:00|15463.9|15462.7|15455.4|15454.2|15467.7|15466.5|15452.4|15451.2|563
1621324200000|2021-05-18 07:50:00|15455.9|15454.7|15458.4|15457.2|15459.9|15458.7|15450.9|15449.7|280
1621324500000|2021-05-18 07:55:00|15458.9|15457.7|15473.9|15472.7|15476.4|15475.2|15456.4|15455.2|721
1621324800000|2021-05-18 08:00:00|15474.4|15473.2|15468.4|15467.2|15475.9|15474.7|15464.4|15463.2|347
1621325100000|2021-05-18 08:05:00|15467.9|15466.7|15457.9|15456.7|15468.9|15467.7|15456.4|15455.2|241
1621325400000|2021-05-18 08:10:00|15457.4|15456.2|15467.4|15466.2|15468.4|15467.2|15453.4|15452.2|288
1621325700000|2021-05-18 08:15:00|15467.9|15466.7|15469.4|15468.2|15469.4|15468.2|15461.9|15460.7|200
1621326000000|2021-05-18 08:20:00|15468.4|15467.2|15466.9|15465.7|15473.4|15472.2|15460.4|15459.2|317
1621326300000|2021-05-18 08:25:00|15467.4|15466.2|15454.9|15453.7|15468.4|15467.2|15454.9|15453.7|313
1621326600000|2021-05-18 08:30:00|15454.4|15453.2|15453.9|15452.7|15455.4|15454.2|15445.4|15444.2|333
1621326900000|2021-05-18 08:35:00|15454.4|15453.2|15462.9|15461.7|15464.4|15463.2|15451.9|15450.7|236
1621327200000|2021-05-18 08:40:00|15463.4|15462.2|15449.9|15448.7|15463.4|15462.2|15449.9|15448.7|241
1621327500000|2021-05-18 08:45:00|15449.4|15448.2|15455.4|15454.2|15456.4|15455.2|15448.4|15447.2|266
1621327800000|2021-05-18 08:50:00|15454.9|15453.7|15438.4|15437.2|15454.9|15453.7|15436.9|15435.7|428
1621328100000|2021-05-18 08:55:00|15437.9|15436.7|15439.9|15438.7|15442.4|15441.2|15434.4|15433.2|427
1621328400000|2021-05-18 09:00:00|15440.9|15439.7|15448.9|15447.7|15450.9|15449.7|15438.9|15437.7|377
1621328700000|2021-05-18 09:05:00|15449.4|15448.2|15438.4|15437.2|15451.4|15450.2|15436.4|15435.2|203
1621329000000|2021-05-18 09:10:00|15437.9|15436.7|15445.4|15444.2|15447.9|15446.7|15436.4|15435.2|169
1621329300000|2021-05-18 09:15:00|15445.9|15444.7|15459.4|15458.2|15461.4|15460.2|15443.9|15442.7|290
1621329600000|2021-05-18 09:20:00|15458.9|15457.7|15458.9|15457.7|15460.9|15459.7|15451.4|15450.2|372
1621329900000|2021-05-18 09:25:00|15458.4|15457.2|15444.9|15443.7|15459.4|15458.2|15438.4|15437.2|341
1621330200000|2021-05-18 09:30:00|15444.4|15443.2|15439.9|15438.7|15444.9|15443.7|15434.4|15433.2|233
1621330500000|2021-05-18 09:35:00|15439.4|15438.2|15438.4|15437.2|15442.4|15441.2|15434.4|15433.2|333
1621330800000|2021-05-18 09:40:00|15437.9|15436.7|15430.4|15429.2|15440.4|15439.2|15425.9|15424.7|394
1621331100000|2021-05-18 09:45:00|15429.9|15428.7|15438.9|15437.7|15443.4|15442.2|15427.4|15426.2|329
1621331400000|2021-05-18 09:50:00|15438.4|15437.2|15446.4|15445.2|15447.9|15446.7|15436.4|15435.2|224
1621331700000|2021-05-18 09:55:00|15445.9|15444.7|15438.9|15437.7|15446.9|15445.7|15433.4|15432.2|189
1621332000000|2021-05-18 10:00:00|15438.4|15437.2|15449.9|15448.7|15450.4|15449.2|15437.9|15436.7|180
1621332300000|2021-05-18 10:05:00|15450.4|15449.2|15449.4|15448.2|15455.4|15454.2|15447.4|15446.2|178
1621332600000|2021-05-18 10:10:00|15448.9|15447.7|15446.9|15445.7|15450.4|15449.2|15441.4|15440.2|131
1621332900000|2021-05-18 10:15:00|15446.4|15445.2|15448.9|15447.7|15450.9|15449.7|15439.4|15438.2|130
1621333200000|2021-05-18 10:20:00|15448.4|15447.2|15444.4|15443.2|15449.4|15448.2|15436.4|15435.2|142
1621333500000|2021-05-18 10:25:00|15443.9|15442.7|15445.9|15444.7|15448.9|15447.7|15435.9|15434.7|258
1621333800000|2021-05-18 10:30:00|15446.4|15445.2|15447.9|15446.7|15455.9|15454.7|15445.9|15444.7|125
1621334100000|2021-05-18 10:35:00|15448.4|15447.2|15445.4|15444.2|15450.4|15449.2|15445.4|15444.2|86
1621334400000|2021-05-18 10:40:00|15445.9|15444.7|15439.9|15438.7|15448.4|15447.2|15438.4|15437.2|150
1621334700000|2021-05-18 10:45:00|15439.4|15438.2|15437.4|15436.2|15443.9|15442.7|15433.9|15432.7|123
1621335000000|2021-05-18 10:50:00|15436.4|15435.2|15441.4|15440.2|15444.4|15443.2|15431.4|15430.2|188
1621335300000|2021-05-18 10:55:00|15441.9|15440.7|15440.4|15439.2|15444.4|15443.2|15438.4|15437.2|79
1621335600000|2021-05-18 11:00:00|15439.9|15438.7|15438.4|15437.2|15445.4|15444.2|15436.4|15435.2|143
1621335900000|2021-05-18 11:05:00|15438.9|15437.7|15442.4|15441.2|15446.4|15445.2|15438.4|15437.2|86
1621336200000|2021-05-18 11:10:00|15441.9|15440.7|15439.4|15438.2|15445.4|15444.2|15437.4|15436.2|77
1621336500000|2021-05-18 11:15:00|15438.9|15437.7|15441.4|15440.2|15441.4|15440.2|15434.4|15433.2|149
1621336800000|2021-05-18 11:20:00|15440.9|15439.7|15432.9|15431.7|15442.4|15441.2|15432.4|15431.2|95
1621337100000|2021-05-18 11:25:00|15432.4|15431.2|15421.9|15420.7|15433.4|15432.2|15410.4|15409.2|657
1621337400000|2021-05-18 11:30:00|15421.4|15420.2|15421.9|15420.7|15425.9|15424.7|15417.4|15416.2|225
1621337700000|2021-05-18 11:35:00|15421.4|15420.2|15417.4|15416.2|15429.9|15428.7|15416.9|15415.7|218
1621338000000|2021-05-18 11:40:00|15416.9|15415.7|15420|15418.8|15428|15426.8|15415|15413.8|220
1621338300000|2021-05-18 11:45:00|15419.5|15418.3|15419|15417.8|15425|15423.8|15416|15414.8|191
1621338600000|2021-05-18 11:50:00|15418.5|15417.3|15416.5|15415.3|15422.5|15421.3|15414.5|15413.3|234
1621338900000|2021-05-18 11:55:00|15416|15414.8|15411|15409.8|15418|15416.8|15410|15408.8|190
1621339200000|2021-05-18 12:00:00|15410.5|15409.3|15412|15410.8|15412|15410.8|15404.5|15403.3|340
1621339500000|2021-05-18 12:05:00|15411.5|15410.3|15416|15414.8|15418|15416.8|15408|15406.8|199
1621339800000|2021-05-18 12:10:00|15416.5|15415.3|15428|15426.8|15429|15427.8|15415|15413.8|322
1621340100000|2021-05-18 12:15:00|15427.5|15426.3|15423|15421.8|15427.5|15426.3|15421.5|15420.3|211
1621340400000|2021-05-18 12:20:00|15422.5|15421.3|15412|15410.8|15423|15421.8|15411|15409.8|262
1621340700000|2021-05-18 12:25:00|15411.5|15410.3|15412.5|15411.3|15415|15413.8|15406|15404.8|274
1621341000000|2021-05-18 12:30:00|15413|15411.8|15413.5|15412.3|15416.5|15415.3|15408|15406.8|216
1621341300000|2021-05-18 12:35:00|15414|15412.8|15403.5|15402.3|15416|15414.8|15402|15400.8|236
1621341600000|2021-05-18 12:40:00|15403|15401.8|15401.5|15400.3|15406|15404.8|15397|15395.8|327
1621341900000|2021-05-18 12:45:00|15401|15399.8|15395|15393.8|15404|15402.8|15394.5|15393.3|187
1621342200000|2021-05-18 12:50:00|15394|15392.8|15402|15400.8|15405|15403.8|15394|15392.8|182
1621342500000|2021-05-18 12:55:00|15401.5|15400.3|15410|15408.8|15411|15409.8|15399|15397.8|215
1621342800000|2021-05-18 13:00:00|15409|15407.8|15402|15400.8|15411|15409.8|15402|15400.8|250
1621343100000|2021-05-18 13:05:00|15402.5|15401.3|15392|15390.8|15403|15401.8|15389|15387.8|379
1621343400000|2021-05-18 13:10:00|15390.5|15389.3|15390|15388.8|15394.5|15393.3|15386|15384.8|273
1621343700000|2021-05-18 13:15:00|15389|15387.8|15395|15393.8|15395.5|15394.3|15386|15384.8|197
1621344000000|2021-05-18 13:20:00|15395.5|15394.3|15397|15395.8|15401|15399.8|15394|15392.8|213
1621344300000|2021-05-18 13:25:00|15396.5|15395.3|15401.5|15400.3|15402.5|15401.3|15392.5|15391.3|216
1621344600000|2021-05-18 13:30:00|15402|15400.8|15365.5|15364.3|15409|15407.8|15365.5|15364.3|712
1621344900000|2021-05-18 13:35:00|15365|15363.8|15398.5|15397.3|15399|15397.8|15365|15363.8|798
1621345200000|2021-05-18 13:40:00|15399|15397.8|15386|15384.8|15400.5|15399.3|15382|15380.8|475
1621345500000|2021-05-18 13:45:00|15386.5|15385.3|15379|15377.8|15391.5|15390.3|15371|15369.8|472
1621345800000|2021-05-18 13:50:00|15379.5|15378.3|15377.5|15376.3|15381.5|15380.3|15369.5|15368.3|381
1621346100000|2021-05-18 13:55:00|15378|15376.8|15374|15372.8|15383|15381.8|15368.5|15367.3|725
1621346400000|2021-05-18 14:00:00|15374.5|15373.3|15358|15356.8|15375|15373.8|15342.5|15341.3|1296
1621346700000|2021-05-18 14:05:00|15357.5|15356.3|15362.5|15361.3|15369|15367.8|15346.5|15345.3|740
1621347000000|2021-05-18 14:10:00|15362.7|15361.5|15368.7|15367.5|15369.2|15368|15357.2|15356|341
1621347300000|2021-05-18 14:15:00|15369.2|15368|15378.2|15377|15384.2|15383|15364.2|15363|608
1621347600000|2021-05-18 14:20:00|15377.7|15376.5|15386.2|15385|15387.2|15386|15377.7|15376.5|447
1621347900000|2021-05-18 14:25:00|15386.7|15385.5|15406.2|15405|15406.7|15405.5|15383.2|15382|540
1621348200000|2021-05-18 14:30:00|15405.7|15404.5|15404.7|15403.5|15408.2|15407|15398.2|15397|362
1621348500000|2021-05-18 14:35:00|15405.2|15404|15399.2|15398|15411.2|15410|15398.2|15397|413
1621348800000|2021-05-18 14:40:00|15399.7|15398.5|15382.7|15381.5|15401.2|15400|15382.2|15381|385
1621349100000|2021-05-18 14:45:00|15382.2|15381|15401.7|15400.5|15403.2|15402|15382.2|15381|399
1621349400000|2021-05-18 14:50:00|15402.2|15401|15387.2|15386|15406.2|15405|15385.2|15384|351
1621349700000|2021-05-18 14:55:00|15387.7|15386.5|15396.7|15395.5|15397.7|15396.5|15386.2|15385|253
1621350000000|2021-05-18 15:00:00|15397.2|15396|15389.2|15388|15397.7|15396.5|15385.7|15384.5|188
1621350300000|2021-05-18 15:05:00|15388.7|15387.5|15389.2|15388|15396.2|15395|15387.7|15386.5|250
1621350600000|2021-05-18 15:10:00|15388.7|15387.5|15399.2|15398|15401.2|15400|15388.7|15387.5|191
1621350900000|2021-05-18 15:15:00|15399.7|15398.5|15397.2|15396|15400.7|15399.5|15393.7|15392.5|177
1621351200000|2021-05-18 15:20:00|15396.7|15395.5|15405.2|15404|15406.7|15405.5|15395.2|15394|313
1621351500000|2021-05-18 15:25:00|15404.7|15403.5|15410.7|15409.5|15416.2|15415|15404.7|15403.5|685
1621351800000|2021-05-18 15:30:00|15411.1|15409.1|15390.6|15388.6|15413.6|15411.6|15387.6|15385.6|1322
1621352100000|2021-05-18 15:35:00|15389.6|15387.6|15395.6|15393.6|15395.6|15393.6|15383.6|15381.6|726
1621352400000|2021-05-18 15:40:00|15394.6|15392.6|15387.1|15385.1|15395.6|15393.6|15378.6|15376.6|417
1621352700000|2021-05-18 15:45:00|15386.6|15384.6|15392.1|15390.1|15392.6|15390.6|15379.6|15377.6|224
1621353000000|2021-05-18 15:50:00|15391.6|15389.6|15383.6|15381.6|15392.6|15390.6|15382.1|15380.1|177
1621353300000|2021-05-18 15:55:00|15384.1|15382.1|15384.6|15382.6|15389.1|15387.1|15383.1|15381.1|75
1621353600000|2021-05-18 16:00:00|15384.1|15382.1|15387.1|15385.1|15390.1|15388.1|15381.6|15379.6|280
1621353900000|2021-05-18 16:05:00|15386.6|15384.6|15381.1|15379.1|15387.1|15385.1|15379.6|15377.6|79
1621354200000|2021-05-18 16:10:00|15380.6|15378.6|15383.6|15381.6|15385.1|15383.1|15379.6|15377.6|59
1621354500000|2021-05-18 16:15:00|15383.1|15381.1|15379.6|15377.6|15383.1|15381.1|15377.6|15375.6|97
1621354800000|2021-05-18 16:20:00|15380.6|15378.6|15385.1|15383.1|15385.6|15383.6|15379.1|15377.1|63
1621355100000|2021-05-18 16:25:00|15385.6|15383.6|15389.1|15387.1|15389.6|15387.6|15382.6|15380.6|154
1621355400000|2021-05-18 16:30:00|15388.6|15386.6|15387.1|15385.1|15389.6|15387.6|15381.6|15379.6|74
1621355700000|2021-05-18 16:35:00|15387.6|15385.6|15385.6|15383.6|15387.6|15385.6|15382.6|15380.6|53
1621356000000|2021-05-18 16:40:00|15385.1|15383.1|15389.1|15387.1|15391.6|15389.6|15385.1|15383.1|72
1621356300000|2021-05-18 16:45:00|15388.6|15386.6|15390.6|15388.6|15392.1|15390.1|15388.6|15386.6|20
1621356600000|2021-05-18 16:50:00|15390.1|15388.1|15393.6|15391.6|15394.6|15392.6|15389.6|15387.6|38
1621356900000|2021-05-18 16:55:00|15393.1|15391.1|15383.1|15381.1|15394.6|15392.6|15381.1|15379.1|64
1621357200000|2021-05-18 17:00:00|15383.6|15381.6|15383.6|15381.6|15387.6|15385.6|15382.1|15380.1|18
1621357500000|2021-05-18 17:05:00|15383.1|15381.1|15383.6|15381.6|15384.1|15382.1|15375.6|15373.6|95
1621357800000|2021-05-18 17:10:00|15383.1|15381.1|15384.1|15382.1|15388.1|15386.1|15381.6|15379.6|31
1621358100000|2021-05-18 17:15:00|15384.6|15382.6|15385.6|15383.6|15386.1|15384.1|15381.1|15379.1|21
1621358400000|2021-05-18 17:20:00|15387.1|15385.1|15392.6|15390.6|15394.6|15392.6|15386.1|15384.1|88
1621358700000|2021-05-18 17:25:00|15392.1|15390.1|15397.6|15395.6|15399.1|15397.1|15391.6|15389.6|48
1621359000000|2021-05-18 17:30:00|15398.1|15396.1|15393.1|15391.1|15398.6|15396.6|15391.1|15389.1|76
1621359300000|2021-05-18 17:35:00|15393.6|15391.6|15390.1|15388.1|15394.6|15392.6|15388.1|15386.1|68
1621359600000|2021-05-18 17:40:00|15390.6|15388.6|15383.1|15381.1|15391.6|15389.6|15380.6|15378.6|40
1621359900000|2021-05-18 17:45:00|15382.6|15380.6|15382.1|15380.1|15390.1|15388.1|15380.6|15378.6|32
1621360200000|2021-05-18 17:50:00|15381.6|15379.6|15379.1|15377.1|15384.1|15382.1|15377.6|15375.6|35
1621360500000|2021-05-18 17:55:00|15378.6|15376.6|15376.6|15374.6|15382.1|15380.1|15376.1|15374.1|27
1621360800000|2021-05-18 18:00:00|15377.6|15375.6|15377.6|15375.6|15380.1|15378.1|15374.6|15372.6|66
1621361100000|2021-05-18 18:05:00|15377.1|15375.1|15376.1|15374.1|15382.1|15380.1|15375.6|15373.6|12
1621361400000|2021-05-18 18:10:00|15375.6|15373.6|15380.6|15378.6|15381.6|15379.6|15375.1|15373.1|30
1621361700000|2021-05-18 18:15:00|15380.1|15378.1|15380.1|15378.1|15383.1|15381.1|15377.6|15375.6|40
1621362000000|2021-05-18 18:20:00|15379.6|15377.6|15372.1|15370.1|15383.6|15381.6|15370.1|15368.1|108
1621362300000|2021-05-18 18:25:00|15371.6|15369.6|15371.6|15369.6|15374.1|15372.1|15368.6|15366.6|78
1621362600000|2021-05-18 18:30:00|15371.1|15369.1|15355.1|15353.1|15372.6|15370.6|15354.6|15352.6|148
1621362900000|2021-05-18 18:35:00|15355.6|15353.6|15351.6|15349.6|15360.1|15358.1|15349.1|15347.1|171
1621363200000|2021-05-18 18:40:00|15352.1|15350.1|15348.6|15346.6|15355.1|15353.1|15344.1|15342.1|188
1621363500000|2021-05-18 18:45:00|15349.1|15347.1|15344.6|15342.6|15349.6|15347.6|15335.6|15333.6|210
1621363800000|2021-05-18 18:50:00|15344.1|15342.1|15351.1|15349.1|15353.6|15351.6|15340.6|15338.6|121
1621364100000|2021-05-18 18:55:00|15351.6|15349.6|15362.1|15360.1|15362.6|15360.6|15347.6|15345.6|149
1621364400000|2021-05-18 19:00:00|15362.6|15360.6|15364.6|15362.6|15364.6|15362.6|15356.6|15354.6|99
1621364700000|2021-05-18 19:05:00|15364.1|15362.1|15371.1|15369.1|15371.1|15369.1|15360.1|15358.1|94
1621365000000|2021-05-18 19:10:00|15370.6|15368.6|15367.6|15365.6|15376.6|15374.6|15365.6|15363.6|123
1621365300000|2021-05-18 19:15:00|15367.1|15365.1|15371.6|15369.6|15373.1|15371.1|15364.6|15362.6|22
1621365600000|2021-05-18 19:20:00|15371.1|15369.1|15369.1|15367.1|15374.1|15372.1|15368.1|15366.1|23
1621365900000|2021-05-18 19:25:00|15369.6|15367.6|15380.6|15378.6|15381.6|15379.6|15369.1|15367.1|72
1621366200000|2021-05-18 19:30:00|15381.6|15379.6|15387.1|15385.1|15388.6|15386.6|15379.6|15377.6|128
1621366500000|2021-05-18 19:35:00|15386.6|15384.6|15378.6|15376.6|15387.6|15385.6|15377.6|15375.6|38
1621366800000|2021-05-18 19:40:00|15379.1|15377.1|15384.1|15382.1|15385.1|15383.1|15375.6|15373.6|150
1621367100000|2021-05-18 19:45:00|15384.6|15382.6|15359.1|15357.1|15388.1|15386.1|15355.6|15353.6|171
1621367400000|2021-05-18 19:50:00|15358.6|15356.6|15333.6|15331.6|15358.6|15356.6|15330.1|15328.1|419
1621367700000|2021-05-18 19:55:00|15335.1|15333.1|15330.6|15328.6|15338.1|15336.1|15326.6|15324.6|362
1621368000000|2021-05-18 20:00:00|15332.9|15327.9|15336.9|15331.9|15336.9|15331.9|15323.7|15318.7|27
1621368300000|2021-05-18 20:05:00|15336.1|15331.1|15350.8|15345.8|15352|15347|15328.6|15323.6|0
1621368600000|2021-05-18 20:10:00|15351.6|15346.6|15337.6|15332.6|15352.5|15347.5|15335.9|15330.9|0
1621368900000|2021-05-18 20:15:00|15337.8|15332.8|15330.6|15325.6|15340.1|15335.1|15330.6|15325.6|0
1621369200000|2021-05-18 20:20:00|15331.2|15326.2|15329.5|15324.5|15331.6|15326.6|15328.5|15323.5|0
1621369500000|2021-05-18 20:25:00|15329.6|15324.6|15328.9|15323.9|15329.6|15324.6|15328.5|15323.5|0
1621369800000|2021-05-18 20:30:00|15327.8|15322.8|15314.4|15309.4|15331.4|15326.4|15311.6|15306.6|0
1621370100000|2021-05-18 20:35:00|15315.2|15310.2|15299.5|15294.5|15318|15313|15294.2|15289.2|0
1621370400000|2021-05-18 20:40:00|15300.4|15295.4|15309.7|15304.7|15311.4|15306.4|15298.7|15293.7|0
1621370700000|2021-05-18 20:45:00|15310.6|15305.6|15302.2|15297.2|15311.4|15306.4|15300.1|15295.1|0
1621371000000|2021-05-18 20:50:00|15303|15298|15305.7|15300.7|15309.4|15304.4|15301.1|15296.1|0
1621371300000|2021-05-18 20:55:00|15306.6|15301.6|15308.4|15303.4|15310.8|15305.8|15306.6|15301.6|0
1621371600000|2021-05-18 21:00:00|15308.5|15303.5|15310.3|15305.3|15310.5|15305.5|15308.4|15303.4|0
1621371900000|2021-05-18 21:05:00|15310.5|15305.5|15310.3|15305.3|15311.5|15306.5|15309.9|15304.9|0
1621372200000|2021-05-18 21:10:00|15310.2|15305.2|15309.9|15304.9|15311.3|15306.3|15309.9|15304.9|0
1621372500000|2021-05-18 21:15:00|15310|15305|15308.3|15303.3|15311|15306|15308.3|15303.3|0
1621372800000|2021-05-18 21:20:00|15309.7|15304.7|15309.2|15304.2|15310.4|15305.4|15308.4|15303.4|0
1621373100000|2021-05-18 21:25:00|15309.3|15304.3|15306.5|15301.5|15309.8|15304.8|15304.8|15299.8|0
1621373400000|2021-05-18 21:30:00|15306.4|15301.4|15306|15301|15306.4|15301.4|15303.4|15298.4|0
1621373700000|2021-05-18 21:35:00|15305.9|15300.9|15306.3|15301.3|15306.4|15301.4|15304.9|15299.9|0
1621374000000|2021-05-18 21:40:00|15306.4|15301.4|15307.1|15302.1|15307.7|15302.7|15306.4|15301.4|0
1621374300000|2021-05-18 21:45:00|15308.7|15303.7|15311.1|15306.1|15311.1|15306.1|15308.2|15303.2|0
1621374600000|2021-05-18 21:50:00|15311.8|15306.8|15310|15305|15312.3|15307.3|15310|15305|0
1621374900000|2021-05-18 21:55:00|15310.2|15305.2|15309.1|15304.1|15311.2|15306.2|15308.7|15303.7|0
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15324.6|15319.6|15324.8|15319.8|15307.4|15302.4|0
1621375500000|2021-05-18 22:05:00|15325|15320|15328.8|15323.8|15328.8|15323.8|15322.1|15317.1|0
1621375800000|2021-05-18 22:10:00|15329.6|15324.6|15326.1|15321.1|15333.2|15328.2|15325.2|15320.2|0
1621376100000|2021-05-18 22:15:00|15325.2|15320.2|15322.9|15317.9|15325.7|15320.7|15321|15316|0
1621376400000|2021-05-18 22:20:00|15323.8|15318.8|15324.3|15319.3|15326.3|15321.3|15319.3|15314.3|0
1621376700000|2021-05-18 22:25:00|15324.4|15319.4|15323.6|15318.6|15325.6|15320.6|15321.8|15316.8|0
1621377000000|2021-05-18 22:30:00|15324|15319|15332.3|15327.3|15333.1|15328.1|15324|15319|0
1621377300000|2021-05-18 22:35:00|15331.4|15326.4|15333.1|15328.1|15335.2|15330.2|15331.4|15326.4|0
1621377600000|2021-05-18 22:40:00|15333.5|15328.5|15332.2|15327.2|15336.4|15331.4|15330.5|15325.5|0
1621377900000|2021-05-18 22:45:00|15333|15328|15333|15328|15333.9|15328.9|15329.6|15324.6|0
1621378200000|2021-05-18 22:50:00|15332.5|15327.5|15330.5|15325.5|15333|15328|15328.8|15323.8|0
1621378500000|2021-05-18 22:55:00|15330.9|15325.9|15325.6|15320.6|15331.3|15326.3|15324.7|15319.7|0
1621378800000|2021-05-18 23:00:00|15326|15321|15331.5|15326.5|15331.5|15326.5|15325.6|15320.6|0
1621379100000|2021-05-18 23:05:00|15330.6|15325.6|15340|15335|15341.3|15336.3|15330.6|15325.6|0
1621379400000|2021-05-18 23:10:00|15340.5|15335.5|15339.1|15334.1|15343.6|15338.6|15338.1|15333.1|0
1621379700000|2021-05-18 23:15:00|15338.2|15333.2|15337.5|15332.5|15339.2|15334.2|15337.4|15332.4|0
1621380000000|2021-05-18 23:20:00|15337.9|15332.9|15340.8|15335.8|15340.8|15335.8|15337.5|15332.5|0
1621380300000|2021-05-18 23:25:00|15340|15335|15337.9|15332.9|15340|15335|15335.5|15330.5|0
1621380600000|2021-05-18 23:30:00|15338.3|15333.3|15332|15327|15338.3|15333.3|15332|15327|0
1621380900000|2021-05-18 23:35:00|15331.6|15326.6|15322.4|15317.4|15331.6|15326.6|15319.9|15314.9|0
1621381200000|2021-05-18 23:40:00|15322.8|15317.8|15316.8|15311.8|15325.5|15320.5|15316|15311|0
1621381500000|2021-05-18 23:45:00|15317.7|15312.7|15305.9|15300.9|15318.9|15313.9|15304.6|15299.6|0
1621381800000|2021-05-18 23:50:00|15306.3|15301.3|15306.9|15301.9|15307.5|15302.5|15302.6|15297.6|0
1621382100000|2021-05-18 23:55:00|15306.4|15301.4|15285.3|15280.3|15306.4|15301.4|15285.3|15280.3|0
1621382400000|2021-05-19 00:00:00|15287.8|15282.8|15279.8|15274.8|15292.7|15287.7|15278.9|15273.9|0
1621382700000|2021-05-19 00:05:00|15279.4|15274.4|15278.7|15273.7|15279.8|15274.8|15264.9|15259.9|0
1621383000000|2021-05-19 00:10:00|15279.5|15274.5|15293.1|15288.1|15293.1|15288.1|15278.7|15273.7|0
1621383300000|2021-05-19 00:15:00|15292.6|15287.6|15285.6|15281.6|15300.1|15296.1|15275.6|15271.6|114
1621383600000|2021-05-19 00:20:00|15285.1|15281.1|15299.6|15295.6|15306.6|15302.6|15284.6|15280.6|44
1621383900000|2021-05-19 00:25:00|15300.1|15296.1|15313.1|15309.1|15315.1|15311.1|15300.1|15296.1|28
1621384200000|2021-05-19 00:30:00|15312.6|15308.6|15304.6|15300.6|15315.1|15311.1|15300.6|15296.6|35
1621384500000|2021-05-19 00:35:00|15302.6|15298.6|15302.6|15298.6|15303.1|15299.1|15292.1|15288.1|33
1621384800000|2021-05-19 00:40:00|15303.1|15299.1|15314.1|15310.1|15314.1|15310.1|15302.1|15298.1|27
1621385100000|2021-05-19 00:45:00|15313.6|15309.6|15318.6|15314.6|15320.6|15316.6|15309.1|15305.1|28
1621385400000|2021-05-19 00:50:00|15318.1|15314.1|15321.6|15317.6|15323.1|15319.1|15317.6|15313.6|7
1621385700000|2021-05-19 00:55:00|15322.1|15318.1|15312.1|15308.1|15323.6|15319.6|15309.6|15305.6|7
1621386000000|2021-05-19 01:00:00|15312.6|15308.6|15325.6|15321.6|15325.6|15321.6|15300.1|15296.1|19
1621386300000|2021-05-19 01:05:00|15324.6|15320.6|15336.1|15332.1|15336.1|15332.1|15321.6|15317.6|29
1621386600000|2021-05-19 01:10:00|15333.1|15329.1|15323.6|15319.6|15334.1|15330.1|15323.6|15319.6|26
1621386900000|2021-05-19 01:15:00|15324.1|15320.1|15313.6|15309.6|15326.1|15322.1|15313.6|15309.6|28
1621387200000|2021-05-19 01:20:00|15314.1|15310.1|15305.1|15301.1|15314.6|15310.6|15299.6|15295.6|21
1621387500000|2021-05-19 01:25:00|15303.1|15299.1|15307.6|15303.6|15309.1|15305.1|15303.1|15299.1|18
1621387800000|2021-05-19 01:30:00|15307.1|15303.1|15304.1|15300.1|15308.6|15304.6|15303.6|15299.6|23
1621388100000|2021-05-19 01:35:00|15304.6|15300.6|15301.1|15297.1|15305.6|15301.6|15296.6|15292.6|18
1621388400000|2021-05-19 01:40:00|15298.1|15294.1|15292.6|15288.6|15301.1|15297.1|15290.6|15286.6|31
1621388700000|2021-05-19 01:45:00|15292.1|15288.1|15294.1|15290.1|15294.1|15290.1|15284.1|15280.1|44
1621389000000|2021-05-19 01:50:00|15293.6|15289.6|15287.6|15283.6|15293.6|15289.6|15285.1|15281.1|27
1621389300000|2021-05-19 01:55:00|15288.1|15284.1|15295.1|15291.1|15297.1|15293.1|15288.1|15284.1|19
1621389600000|2021-05-19 02:00:00|15295.6|15291.6|15277.6|15273.6|15296.1|15292.1|15277.6|15273.6|34
1621389900000|2021-05-19 02:05:00|15277.1|15273.1|15280.1|15276.1|15283.6|15279.6|15275.6|15271.6|13
1621390200000|2021-05-19 02:10:00|15279.1|15275.1|15275.6|15271.6|15281.6|15277.6|15273.6|15269.6|15
1621390500000|2021-05-19 02:15:00|15275.1|15271.1|15276.1|15272.1|15277.1|15273.1|15272.6|15268.6|20
1621390800000|2021-05-19 02:20:00|15276.6|15272.6|15281.6|15277.6|15282.6|15278.6|15274.6|15270.6|30
1621391100000|2021-05-19 02:25:00|15281.1|15277.1|15285.1|15281.1|15285.1|15281.1|15279.6|15275.6|17
1621391400000|2021-05-19 02:30:00|15284.6|15280.6|15284.1|15280.1|15285.6|15281.6|15282.6|15278.6|10
1621391700000|2021-05-19 02:35:00|15284.6|15280.6|15284.6|15280.6|15285.6|15281.6|15283.6|15279.6|5
1621392000000|2021-05-19 02:40:00|15284.1|15280.1|15280.1|15276.1|15284.1|15280.1|15276.6|15272.6|36
1621392300000|2021-05-19 02:45:00|15279.6|15275.6|15270.6|15266.6|15282.6|15278.6|15270.6|15266.6|38
1621392600000|2021-05-19 02:50:00|15270.1|15266.1|15255.6|15251.6|15271.6|15267.6|15250.1|15246.1|158
1621392900000|2021-05-19 02:55:00|15255.1|15251.1|15258.1|15254.1|15261.1|15257.1|15254.1|15250.1|38
1621393200000|2021-05-19 03:00:00|15258.6|15254.6|15263.1|15259.1|15264.1|15260.1|15253.1|15249.1|28
1621393500000|2021-05-19 03:05:00|15262.1|15258.1|15268.1|15264.1|15268.6|15264.6|15261.6|15257.6|19
1621393800000|2021-05-19 03:10:00|15268.6|15264.6|15262.6|15258.6|15269.1|15265.1|15262.1|15258.1|20
1621394100000|2021-05-19 03:15:00|15262.1|15258.1|15263.6|15259.6|15264.1|15260.1|15258.6|15254.6|35
1621394400000|2021-05-19 03:20:00|15264.1|15260.1|15264.1|15260.1|15270.1|15266.1|15262.1|15258.1|13
1621394700000|2021-05-19 03:25:00|15264.6|15260.6|15265.6|15261.6|15267.1|15263.1|15264.1|15260.1|4
1621395000000|2021-05-19 03:30:00|15265.1|15261.1|15269.6|15265.6|15269.6|15265.6|15264.6|15260.6|3
1621395300000|2021-05-19 03:35:00|15270.1|15266.1|15270.1|15266.1|15273.6|15269.6|15269.6|15265.6|14
1621395600000|2021-05-19 03:40:00|15270.6|15266.6|15266.1|15262.1|15270.6|15266.6|15264.1|15260.1|15
1621395900000|2021-05-19 03:45:00|15266.6|15262.6|15270.1|15266.1|15270.6|15266.6|15266.6|15262.6|8
1621396200000|2021-05-19 03:50:00|15270.6|15266.6|15271.6|15267.6|15271.6|15267.6|15270.1|15266.1|4
1621396500000|2021-05-19 03:55:00|15272.1|15268.1|15271.1|15267.1|15274.6|15270.6|15270.6|15266.6|2
1621396800000|2021-05-19 04:00:00|15270.6|15266.6|15275.1|15271.1|15278.1|15274.1|15267.1|15263.1|23
1621397100000|2021-05-19 04:05:00|15274.6|15270.6|15274.1|15270.1|15274.6|15270.6|15271.1|15267.1|5
1621397400000|2021-05-19 04:10:00|15273.6|15269.6|15273.1|15269.1|15274.1|15270.1|15271.6|15267.6|7
1621397700000|2021-05-19 04:15:00|15273.6|15269.6|15266.6|15262.6|15274.6|15270.6|15266.6|15262.6|11
1621398000000|2021-05-19 04:20:00|15266.1|15262.1|15267.1|15263.1|15269.1|15265.1|15264.1|15260.1|8
1621398300000|2021-05-19 04:25:00|15266.6|15262.6|15267.6|15263.6|15267.6|15263.6|15264.6|15260.6|8
1621398600000|2021-05-19 04:30:00|15268.1|15264.1|15265.1|15261.1|15268.6|15264.6|15264.6|15260.6|7
1621398900000|2021-05-19 04:35:00|15265.6|15261.6|15260.6|15256.6|15266.1|15262.1|15260.1|15256.1|24
1621399200000|2021-05-19 04:40:00|15261.1|15257.1|15251.6|15247.6|15261.1|15257.1|15250.1|15246.1|31
1621399500000|2021-05-19 04:45:00|15252.1|15248.1|15242.6|15238.6|15252.6|15248.6|15241.1|15237.1|54
1621399800000|2021-05-19 04:50:00|15243.1|15239.1|15249.6|15245.6|15249.6|15245.6|15240.6|15236.6|51
1621400100000|2021-05-19 04:55:00|15250.1|15246.1|15256.6|15252.6|15257.1|15253.1|15250.1|15246.1|14
1621400400000|2021-05-19 05:00:00|15257.1|15253.1|15262.6|15258.6|15264.1|15260.1|15255.6|15251.6|29
1621400700000|2021-05-19 05:05:00|15263.1|15259.1|15264.6|15260.6|15266.1|15262.1|15261.1|15257.1|34
1621401000000|2021-05-19 05:10:00|15265.1|15261.1|15259.1|15255.1|15266.1|15262.1|15257.1|15253.1|28
1621401300000|2021-05-19 05:15:00|15258.6|15254.6|15265.6|15261.6|15267.1|15263.1|15257.6|15253.6|34
1621401600000|2021-05-19 05:20:00|15266.1|15262.1|15269.1|15265.1|15272.1|15268.1|15266.1|15262.1|43
1621401900000|2021-05-19 05:25:00|15268.6|15264.6|15258.1|15254.1|15268.6|15264.6|15258.1|15254.1|29
1621402200000|2021-05-19 05:30:00|15257.6|15253.6|15257.6|15253.6|15264.6|15260.6|15256.1|15252.1|33
1621402500000|2021-05-19 05:35:00|15257.1|15253.1|15267.6|15263.6|15267.6|15263.6|15257.1|15253.1|24
1621402800000|2021-05-19 05:40:00|15268.1|15264.1|15268.1|15264.1|15273.1|15269.1|15264.1|15260.1|29
1621403100000|2021-05-19 05:45:00|15268.6|15264.6|15265.1|15261.1|15272.1|15268.1|15261.6|15257.6|26
1621403400000|2021-05-19 05:50:00|15263.1|15259.1|15257.1|15253.1|15263.1|15259.1|15256.6|15252.6|94
1621403700000|2021-05-19 05:55:00|15257.6|15253.6|15271.6|15267.6|15272.1|15268.1|15257.1|15253.1|60
1621404000000|2021-05-19 06:00:00|15270.6|15268.6|15275.1|15273.1|15277.6|15275.6|15260.6|15258.6|277
1621404300000|2021-05-19 06:05:00|15275.6|15273.6|15272.1|15270.1|15276.1|15274.1|15262.1|15260.1|247
1621404600000|2021-05-19 06:10:00|15271.6|15269.6|15264.1|15262.1|15271.6|15269.6|15261.1|15259.1|117
1621404900000|2021-05-19 06:15:00|15263.6|15261.6|15268.1|15266.1|15271.6|15269.6|15262.6|15260.6|137
1621405200000|2021-05-19 06:20:00|15268.6|15266.6|15270.6|15268.6|15273.1|15271.1|15263.1|15261.1|136
1621405500000|2021-05-19 06:25:00|15271.1|15269.1|15256.6|15254.6|15271.1|15269.1|15256.1|15254.1|162
1621405800000|2021-05-19 06:30:00|15256.1|15254.1|15260.6|15258.6|15266.6|15264.6|15255.1|15253.1|183
1621406100000|2021-05-19 06:35:00|15260.1|15258.1|15259.6|15257.6|15262.6|15260.6|15246.6|15244.6|333
1621406400000|2021-05-19 06:40:00|15260.1|15258.1|15298.6|15296.6|15302.1|15300.1|15259.1|15257.1|548
1621406700000|2021-05-19 06:45:00|15298.1|15296.1|15310.1|15308.1|15311.6|15309.6|15292.1|15290.1|471
1621407000000|2021-05-19 06:50:00|15312.1|15310.1|15300.1|15298.1|15312.1|15310.1|15294.6|15292.6|355
1621407300000|2021-05-19 06:55:00|15299.6|15297.6|15271.6|15269.6|15299.6|15297.6|15270.1|15268.1|535
1621407600000|2021-05-19 07:00:00|15271.2|15270|15212.7|15211.5|15283.2|15282|15208.7|15207.5|2873
1621407900000|2021-05-19 07:05:00|15213.2|15212|15200.7|15199.5|15222.2|15221|15184.7|15183.5|2941
1621408200000|2021-05-19 07:10:00|15200.2|15199|15236.7|15235.5|15240.2|15239|15187.2|15186|1494
1621408500000|2021-05-19 07:15:00|15237.2|15236|15270.7|15269.5|15273.7|15272.5|15202.7|15201.5|1900
1621408800000|2021-05-19 07:20:00|15270.2|15269|15247.2|15246|15270.7|15269.5|15222.7|15221.5|990
1621409100000|2021-05-19 07:25:00|15247.7|15246.5|15240.7|15239.5|15251.7|15250.5|15222.7|15221.5|870
1621409400000|2021-05-19 07:30:00|15239.7|15238.5|15225.7|15224.5|15239.7|15238.5|15217.2|15216|774
1621409700000|2021-05-19 07:35:00|15226.2|15225|15234.7|15233.5|15240.2|15239|15212.2|15211|654
1621410000000|2021-05-19 07:40:00|15234.2|15233|15242.7|15241.5|15247.2|15246|15216.7|15215.5|614
1621410300000|2021-05-19 07:45:00|15243.2|15242|15240.7|15239.5|15244.2|15243|15221.2|15220|463
1621410600000|2021-05-19 07:50:00|15241.2|15240|15209.7|15208.5|15246.2|15245|15203.7|15202.5|724
1621410900000|2021-05-19 07:55:00|15209.2|15208|15214.7|15213.5|15215.2|15214|15197.2|15196|617
1621411200000|2021-05-19 08:00:00|15215.2|15214|15219.7|15218.5|15223.7|15222.5|15196.7|15195.5|883
1621411500000|2021-05-19 08:05:00|15219.2|15218|15212.7|15211.5|15236.2|15235|15210.7|15209.5|505
1621411800000|2021-05-19 08:10:00|15213.2|15212|15193.7|15192.5|15225.7|15224.5|15191.2|15190|413
1621412100000|2021-05-19 08:15:00|15193.2|15192|15177.7|15176.5|15193.7|15192.5|15171.7|15170.5|1103
1621412400000|2021-05-19 08:20:00|15177.2|15176|15171.7|15170.5|15180.2|15179|15162.2|15161|800
1621412700000|2021-05-19 08:25:00|15172.2|15171|15162.2|15161|15172.2|15171|15149.7|15148.5|787
1621413000000|2021-05-19 08:30:00|15161.7|15160.5|15153.7|15152.5|15168.7|15167.5|15149.7|15148.5|727
1621413300000|2021-05-19 08:35:00|15153.2|15152|15169.2|15168|15171.2|15170|15146.7|15145.5|654
1621413600000|2021-05-19 08:40:00|15169.7|15168.5|15161.2|15160|15174.2|15173|15158.2|15157|550
1621413900000|2021-05-19 08:45:00|15160.7|15159.5|15149.2|15148|15162.2|15161|15137.7|15136.5|734
1621414200000|2021-05-19 08:50:00|15149.7|15148.5|15142.7|15141.5|15149.7|15148.5|15129.2|15128|700
1621414500000|2021-05-19 08:55:00|15143.2|15142|15146.2|15145|15152.2|15151|15139.7|15138.5|516
1621414800000|2021-05-19 09:00:00|15146.7|15145.5|15182.7|15181.5|15183.2|15182|15144.7|15143.5|886
1621415100000|2021-05-19 09:05:00|15182.2|15181|15179.2|15178|15187.7|15186.5|15176.7|15175.5|621
1621415400000|2021-05-19 09:10:00|15178.7|15177.5|15189.2|15188|15189.2|15188|15178.7|15177.5|298
1621415700000|2021-05-19 09:15:00|15188.7|15187.5|15216.2|15215|15218.7|15217.5|15185.7|15184.5|812
1621416000000|2021-05-19 09:20:00|15215.7|15214.5|15218.7|15217.5|15236.2|15235|15211.2|15210|1043
1621416300000|2021-05-19 09:25:00|15219.2|15218|15211.7|15210.5|15228.7|15227.5|15210.2|15209|519
1621416600000|2021-05-19 09:30:00|15211.2|15210|15213.7|15212.5|15217.7|15216.5|15208.2|15207|290
1621416900000|2021-05-19 09:35:00|15214.2|15213|15227.7|15226.5|15229.2|15228|15211.2|15210|461
1621417200000|2021-05-19 09:40:00|15228.2|15227|15207.7|15206.5|15232.2|15231|15206.2|15205|506
1621417500000|2021-05-19 09:45:00|15207.2|15206|15200.2|15199|15212.7|15211.5|15191.2|15190|683
1621417800000|2021-05-19 09:50:00|15200.7|15199.5|15191.2|15190|15203.2|15202|15191.2|15190|430
1621418100000|2021-05-19 09:55:00|15190.7|15189.5|15178.2|15177|15191.2|15190|15177.2|15176|448
1621418400000|2021-05-19 10:00:00|15179.2|15178|15189.2|15188|15191.2|15190|15177.7|15176.5|284
1621418700000|2021-05-19 10:05:00|15189.7|15188.5|15178.7|15177.5|15190.2|15189|15177.7|15176.5|214
1621419000000|2021-05-19 10:10:00|15178.2|15177|15178.7|15177.5|15185.2|15184|15176.7|15175.5|220
1621419300000|2021-05-19 10:15:00|15178.2|15177|15188.7|15187.5|15189.2|15188|15176.7|15175.5|263
1621419600000|2021-05-19 10:20:00|15188.2|15187|15197.2|15196|15197.7|15196.5|15180.2|15179|413
1621419900000|2021-05-19 10:25:00|15196.7|15195.5|15189.7|15188.5|15196.7|15195.5|15182.2|15181|265
1621420200000|2021-05-19 10:30:00|15190.2|15189|15180.7|15179.5|15192.2|15191|15179.2|15178|149
1621420500000|2021-05-19 10:35:00|15181.2|15180|15182.7|15181.5|15190.2|15189|15180.2|15179|180
1621420800000|2021-05-19 10:40:00|15183.2|15182|15184.7|15183.5|15186.2|15185|15178.7|15177.5|205
1621421100000|2021-05-19 10:45:00|15185.2|15184|15187.7|15186.5|15192.7|15191.5|15184.2|15183|220
1621421400000|2021-05-19 10:50:00|15188.2|15187|15199.7|15198.5|15200.2|15199|15187.7|15186.5|293
1621421700000|2021-05-19 10:55:00|15199.2|15198|15194.2|15193|15202.2|15201|15188.2|15187|177
1621422000000|2021-05-19 11:00:00|15192.7|15191.5|15184.7|15183.5|15194.7|15193.5|15180.2|15179|272
1621422300000|2021-05-19 11:05:00|15185.2|15184|15175.7|15174.5|15189.2|15188|15169.2|15168|365
1621422600000|2021-05-19 11:10:00|15176.2|15175|15180.7|15179.5|15181.7|15180.5|15172.7|15171.5|160
1621422900000|2021-05-19 11:15:00|15180.2|15179|15151.7|15150.5|15180.2|15179|15150.7|15149.5|518
1621423200000|2021-05-19 11:20:00|15151.2|15150|15145.2|15144|15158.7|15157.5|15142.2|15141|358
1621423500000|2021-05-19 11:25:00|15146.2|15145|15140.2|15139|15150.2|15149|15132.2|15131|463
1621423800000|2021-05-19 11:30:00|15140.7|15139.5|15113.2|15112|15140.7|15139.5|15111.7|15110.5|765
1621424100000|2021-05-19 11:35:00|15112.7|15111.5|15114.7|15113.5|15117.2|15116|15107.7|15106.5|746
1621424400000|2021-05-19 11:40:00|15114.2|15113|15100.7|15099.5|15114.7|15113.5|15099.2|15098|707
1621424700000|2021-05-19 11:45:00|15100.2|15099|15119.2|15118|15119.7|15118.5|15096.7|15095.5|719
1621425000000|2021-05-19 11:50:00|15118.7|15117.5|15103.2|15102|15121.7|15120.5|15098.7|15097.5|674
1621425300000|2021-05-19 11:55:00|15103.7|15102.5|15101.7|15100.5|15108.2|15107|15095.2|15094|339
1621425600000|2021-05-19 12:00:00|15101.2|15100|15117.2|15116|15120.2|15119|15096.7|15095.5|464
1621425900000|2021-05-19 12:05:00|15116.7|15115.5|15137.8|15136.6|15140.3|15139.1|15115.2|15114|805
1621426200000|2021-05-19 12:10:00|15138.3|15137.1|15122.3|15121.1|15138.8|15137.6|15116.3|15115.1|412
1621426500000|2021-05-19 12:15:00|15121.8|15120.6|15126.8|15125.6|15130.8|15129.6|15117.8|15116.6|282
1621426800000|2021-05-19 12:20:00|15127.3|15126.1|15110.8|15109.6|15132.3|15131.1|15110.3|15109.1|271
1621427100000|2021-05-19 12:25:00|15111.3|15110.1|15119.3|15118.1|15123.3|15122.1|15109.8|15108.6|213
1621427400000|2021-05-19 12:30:00|15118.8|15117.6|15102.8|15101.6|15123.3|15122.1|15101.3|15100.1|404
1621427700000|2021-05-19 12:35:00|15103.3|15102.1|15100.3|15099.1|15109.3|15108.1|15093.3|15092.1|454
1621428000000|2021-05-19 12:40:00|15101.3|15100.1|15093.8|15092.6|15102.8|15101.6|15091.3|15090.1|467
1621428300000|2021-05-19 12:45:00|15095.8|15094.6|15091.3|15090.1|15100.8|15099.6|15089.3|15088.1|288
1621428600000|2021-05-19 12:50:00|15091.8|15090.6|15078.3|15077.1|15091.8|15090.6|15078.3|15077.1|604
1621428900000|2021-05-19 12:55:00|15078.8|15077.6|15054.3|15053.1|15079.3|15078.1|15050.8|15049.6|1026
1621429200000|2021-05-19 13:00:00|15053.3|15052.1|15054.3|15053.1|15055.3|15054.1|15043.8|15042.6|727
1621429500000|2021-05-19 13:05:00|15054.8|15053.6|15075.8|15074.6|15077.3|15076.1|15053.8|15052.6|868
1621429800000|2021-05-19 13:10:00|15075.3|15074.1|15066.8|15065.6|15075.8|15074.6|15054.3|15053.1|532
1621430100000|2021-05-19 13:15:00|15067.3|15066.1|15078.3|15077.1|15082.3|15081.1|15061.8|15060.6|540
1621430400000|2021-05-19 13:20:00|15078.8|15077.6|15079.8|15078.6|15082.3|15081.1|15069.8|15068.6|307
1621430700000|2021-05-19 13:25:00|15079.3|15078.1|15077.8|15076.6|15081.8|15080.6|15072.3|15071.1|376
1621431000000|2021-05-19 13:30:00|15078.3|15077.1|15094.8|15093.6|15096.8|15095.6|15062.8|15061.6|1280
1621431300000|2021-05-19 13:35:00|15095.8|15094.6|15053.3|15052.1|15097.3|15096.1|15049.8|15048.6|1139
1621431600000|2021-05-19 13:40:00|15052.8|15051.6|15056.8|15055.6|15064.3|15063.1|15032.3|15031.1|1359
1621431900000|2021-05-19 13:45:00|15056.3|15055.1|15041.8|15040.6|15062.8|15061.6|15026.3|15025.1|965
1621432200000|2021-05-19 13:50:00|15041.3|15040.1|15051.3|15050.1|15059.3|15058.1|15031.8|15030.6|1002
1621432500000|2021-05-19 13:55:00|15050.8|15049.6|15042.8|15041.6|15056.3|15055.1|15035.3|15034.1|780
1621432800000|2021-05-19 14:00:00|15042.3|15041.1|15001.3|15000.1|15042.8|15041.6|14994.3|14993.1|1762
1621433100000|2021-05-19 14:05:00|15000.8|14999.6|15003.3|15002.1|15018.8|15017.6|14997.8|14996.6|1058
1621433400000|2021-05-19 14:10:00|15003.4|15002.2|14995.4|14994.2|15010.4|15009.2|14986.9|14985.7|1405
1621433700000|2021-05-19 14:15:00|14994.9|14993.7|15012.9|15011.7|15018.9|15017.7|14961.4|14960.2|1917
1621434000000|2021-05-19 14:20:00|15013.4|15012.2|15022.9|15021.7|15039.9|15038.7|15001.4|15000.2|1187
1621434300000|2021-05-19 14:25:00|15022.4|15021.2|15069.4|15068.2|15071.4|15070.2|15017.9|15016.7|1089
1621434600000|2021-05-19 14:30:00|15068.9|15067.7|15054.4|15053.2|15071.4|15070.2|15038.4|15037.2|922
1621434900000|2021-05-19 14:35:00|15054.9|15053.7|15029.9|15028.7|15069.4|15068.2|15029.4|15028.2|683
1621435200000|2021-05-19 14:40:00|15029.4|15028.2|15068.4|15067.2|15069.9|15068.7|15021.4|15020.2|799
1621435500000|2021-05-19 14:45:00|15067.9|15066.7|15061.9|15060.7|15070.4|15069.2|15051.9|15050.7|701
1621435800000|2021-05-19 14:50:00|15062.4|15061.2|15078.9|15077.7|15079.9|15078.7|15057.4|15056.2|833
1621436100000|2021-05-19 14:55:00|15078.4|15077.2|15093.4|15092.2|15101.9|15100.7|15075.9|15074.7|905
1621436400000|2021-05-19 15:00:00|15094.4|15093.2|15093.9|15092.7|15104.4|15103.2|15088.9|15087.7|664
1621436700000|2021-05-19 15:05:00|15093.4|15092.2|15125.9|15124.7|15132.9|15131.7|15093.4|15092.2|1112
1621437000000|2021-05-19 15:10:00|15125.4|15124.2|15132.4|15131.2|15139.4|15138.2|15119.9|15118.7|663
1621437300000|2021-05-19 15:15:00|15131.9|15130.7|15122.4|15121.2|15140.4|15139.2|15119.4|15118.2|670
1621437600000|2021-05-19 15:20:00|15123.4|15122.2|15143.4|15142.2|15149.4|15148.2|15120.9|15119.7|736
1621437900000|2021-05-19 15:25:00|15143.9|15142.7|15126.4|15125.2|15147.4|15146.2|15125.9|15124.7|1183
1621438200000|2021-05-19 15:30:00|15127.4|15126.2|15117.8|15115.8|15135.8|15133.8|15115.3|15113.3|1907
1621438500000|2021-05-19 15:35:00|15118.3|15116.3|15115.3|15113.3|15120.8|15118.8|15105.3|15103.3|869
1621438800000|2021-05-19 15:40:00|15115.8|15113.8|15096.8|15094.8|15118.8|15116.8|15090.8|15088.8|492
1621439100000|2021-05-19 15:45:00|15097.3|15095.3|15111.3|15109.3|15111.8|15109.8|15094.3|15092.3|299
1621439400000|2021-05-19 15:50:00|15110.8|15108.8|15112.8|15110.8|15125.8|15123.8|15103.3|15101.3|274
1621439700000|2021-05-19 15:55:00|15112.3|15110.3|15133.8|15131.8|15133.8|15131.8|15112.3|15110.3|200
1621440000000|2021-05-19 16:00:00|15134.3|15132.3|15125.8|15123.8|15134.3|15132.3|15117.8|15115.8|164
1621440300000|2021-05-19 16:05:00|15126.3|15124.3|15127.8|15125.8|15137.3|15135.3|15124.3|15122.3|155
1621440600000|2021-05-19 16:10:00|15128.3|15126.3|15137.3|15135.3|15139.3|15137.3|15128.3|15126.3|121
1621440900000|2021-05-19 16:15:00|15136.8|15134.8|15146.8|15144.8|15147.3|15145.3|15135.3|15133.3|133
1621441200000|2021-05-19 16:20:00|15146.3|15144.3|15150.3|15148.3|15153.3|15151.3|15133.8|15131.8|250
1621441500000|2021-05-19 16:25:00|15150.8|15148.8|15148.8|15146.8|15152.3|15150.3|15144.8|15142.8|201
1621441800000|2021-05-19 16:30:00|15149.3|15147.3|15148.3|15146.3|15153.8|15151.8|15146.3|15144.3|111
1621442100000|2021-05-19 16:35:00|15147.8|15145.8|15151.3|15149.3|15155.8|15153.8|15141.8|15139.8|168
1621442400000|2021-05-19 16:40:00|15151.8|15149.8|15151.3|15149.3|15160.3|15158.3|15148.8|15146.8|181
1621442700000|2021-05-19 16:45:00|15150.8|15148.8|15147.8|15145.8|15154.3|15152.3|15146.8|15144.8|110
1621443000000|2021-05-19 16:50:00|15148.3|15146.3|15152.3|15150.3|15153.8|15151.8|15147.3|15145.3|168
1621443300000|2021-05-19 16:55:00|15152.8|15150.8|15153.3|15151.3|15159.3|15157.3|15150.8|15148.8|220
1621443600000|2021-05-19 17:00:00|15153.8|15151.8|15162.8|15160.8|15163.8|15161.8|15152.8|15150.8|112
1621443900000|2021-05-19 17:05:00|15163.3|15161.3|15179.8|15177.8|15183.3|15181.3|15160.8|15158.8|370
1621444200000|2021-05-19 17:10:00|15180.3|15178.3|15192.8|15190.8|15194.3|15192.3|15178.8|15176.8|339
1621444500000|2021-05-19 17:15:00|15193.8|15191.8|15194.8|15192.8|15200.8|15198.8|15188.8|15186.8|224
1621444800000|2021-05-19 17:20:00|15195.3|15193.3|15180.3|15178.3|15196.3|15194.3|15180.3|15178.3|122
1621445100000|2021-05-19 17:25:00|15179.8|15177.8|15177.3|15175.3|15183.3|15181.3|15169.8|15167.8|189
1621445400000|2021-05-19 17:30:00|15177.8|15175.8|15165.3|15163.3|15179.8|15177.8|15163.8|15161.8|93
1621445700000|2021-05-19 17:35:00|15165.8|15163.8|15155.3|15153.3|15165.8|15163.8|15147.3|15145.3|382
1621446000000|2021-05-19 17:40:00|15154.8|15152.8|15149.8|15147.8|15155.3|15153.3|15146.3|15144.3|178
1621446300000|2021-05-19 17:45:00|15150.3|15148.3|15161.8|15159.8|15161.8|15159.8|15146.3|15144.3|107
1621446600000|2021-05-19 17:50:00|15162.3|15160.3|15167.3|15165.3|15167.8|15165.8|15157.3|15155.3|90
1621446900000|2021-05-19 17:55:00|15166.8|15164.8|15151.8|15149.8|15170.3|15168.3|15151.8|15149.8|157
1621447200000|2021-05-19 18:00:00|15152.8|15150.8|15147.3|15145.3|15174.8|15172.8|15134.3|15132.3|320
1621447500000|2021-05-19 18:05:00|15147.8|15145.8|15142.8|15140.8|15148.3|15146.3|15123.3|15121.3|419
1621447800000|2021-05-19 18:10:00|15142.3|15140.3|15133.3|15131.3|15145.8|15143.8|15126.3|15124.3|171
1621448100000|2021-05-19 18:15:00|15132.8|15130.8|15132.8|15130.8|15134.3|15132.3|15118.3|15116.3|112
1621448400000|2021-05-19 18:20:00|15132.3|15130.3|15177.3|15175.3|15186.3|15184.3|15131.3|15129.3|307
1621448700000|2021-05-19 18:25:00|15176.8|15174.8|15180.8|15178.8|15182.3|15180.3|15168.8|15166.8|97
1621449000000|2021-05-19 18:30:00|15180.3|15178.3|15172.3|15170.3|15191.3|15189.3|15169.8|15167.8|200
1621449300000|2021-05-19 18:35:00|15171.3|15169.3|15149.8|15147.8|15176.3|15174.3|15148.3|15146.3|140
1621449600000|2021-05-19 18:40:00|15149.3|15147.3|15143.3|15141.3|15152.3|15150.3|15136.8|15134.8|146
1621449900000|2021-05-19 18:45:00|15143.8|15141.8|15143.8|15141.8|15147.3|15145.3|15134.3|15132.3|149
1621450200000|2021-05-19 18:50:00|15142.8|15140.8|15143.8|15141.8|15144.8|15142.8|15135.8|15133.8|73
1621450500000|2021-05-19 18:55:00|15144.3|15142.3|15141.3|15139.3|15158.8|15156.8|15137.3|15135.3|87
1621450800000|2021-05-19 19:00:00|15142.3|15140.3|15142.3|15140.3|15145.3|15143.3|15131.8|15129.8|99
1621451100000|2021-05-19 19:05:00|15142.8|15140.8|15151.3|15149.3|15154.3|15152.3|15139.3|15137.3|105
1621451400000|2021-05-19 19:10:00|15150.8|15148.8|15155.3|15153.3|15167.3|15165.3|15148.8|15146.8|81
1621451700000|2021-05-19 19:15:00|15154.8|15152.8|15165.3|15163.3|15167.3|15165.3|15154.3|15152.3|103
1621452000000|2021-05-19 19:20:00|15164.8|15162.8|15170.3|15168.3|15175.8|15173.8|15157.8|15155.8|173
1621452300000|2021-05-19 19:25:00|15170.8|15168.8|15180.3|15178.3|15180.8|15178.8|15163.3|15161.3|136
1621452600000|2021-05-19 19:30:00|15180.8|15178.8|15168.3|15166.3|15181.3|15179.3|15161.3|15159.3|92
1621452900000|2021-05-19 19:35:00|15168.8|15166.8|15174.3|15172.3|15176.3|15174.3|15164.3|15162.3|72
1621453200000|2021-05-19 19:40:00|15173.8|15171.8|15175.3|15173.3|15182.3|15180.3|15168.3|15166.3|107
1621453500000|2021-05-19 19:45:00|15174.8|15172.8|15160.3|15158.3|15178.3|15176.3|15155.3|15153.3|125
1621453800000|2021-05-19 19:50:00|15160.8|15158.8|15173.3|15171.3|15179.3|15177.3|15158.3|15156.3|126
1621454100000|2021-05-19 19:55:00|15172.8|15170.8|15175.8|15173.8|15182.8|15180.8|15168.8|15166.8|309
1621454400000|2021-05-19 20:00:00|15178.6|15173.6|15170.2|15165.2|15182.2|15177.2|15166.6|15161.6|16
1621454700000|2021-05-19 20:05:00|15171.1|15166.1|15165.3|15160.3|15174.6|15169.6|15164.3|15159.3|0
1621455000000|2021-05-19 20:10:00|15162.4|15157.4|15163.3|15158.3|15165.1|15160.1|15157|15152|0
1621455300000|2021-05-19 20:15:00|15163|15158|15162.5|15157.5|15163|15158|15160.8|15155.8|0
1621455600000|2021-05-19 20:20:00|15163.2|15158.2|15163.7|15158.7|15163.7|15158.7|15162.4|15157.4|0
1621455900000|2021-05-19 20:25:00|15163.6|15158.6|15162.6|15157.6|15163.6|15158.6|15162.5|15157.5|0
1621456200000|2021-05-19 20:30:00|15162.5|15157.5|15157.8|15152.8|15163.6|15158.6|15156.1|15151.1|0
1621456500000|2021-05-19 20:35:00|15158.6|15153.6|15156.6|15151.6|15164.7|15159.7|15156.5|15151.5|0
1621456800000|2021-05-19 20:40:00|15157.4|15152.4|15161.3|15156.3|15162.2|15157.2|15152.9|15147.9|0
1621457100000|2021-05-19 20:45:00|15162.1|15157.1|15163.7|15158.7|15163.7|15158.7|15158.8|15153.8|0
1621457400000|2021-05-19 20:50:00|15162.9|15157.9|15163.2|15158.2|15164.9|15159.9|15158.9|15153.9|0
1621457700000|2021-05-19 20:55:00|15164.1|15159.1|15164.5|15159.5|15165|15160|15160.8|15155.8|0
1621458000000|2021-05-19 21:00:00|15164.7|15159.7|15164.8|15159.8|15165.9|15160.9|15164.6|15159.6|0
1621458300000|2021-05-19 21:05:00|15164.9|15159.9|15164.4|15159.4|15164.9|15159.9|15164.2|15159.2|0
1621458600000|2021-05-19 21:10:00|15164.9|15159.9|15163.5|15158.5|15165|15160|15163.1|15158.1|0
1621458900000|2021-05-19 21:15:00|15164.4|15159.4|15164.5|15159.5|15164.7|15159.7|15163.5|15158.5|0
1621459200000|2021-05-19 21:20:00|15163.8|15158.8|15162|15157|15164.2|15159.2|15161.9|15156.9|0
1621459500000|2021-05-19 21:25:00|15163|15158|15162.2|15157.2|15163|15158|15161.4|15156.4|0
1621459800000|2021-05-19 21:30:00|15162.1|15157.1|15163.5|15158.5|15163.5|15158.5|15162.1|15157.1|0
1621460100000|2021-05-19 21:35:00|15163.2|15158.2|15165.1|15160.1|15165.2|15160.2|15163.1|15158.1|0
1621460400000|2021-05-19 21:40:00|15164.9|15159.9|15165.6|15160.6|15166.3|15161.3|15164.9|15159.9|0
1621460700000|2021-05-19 21:45:00|15165.8|15160.8|15166.2|15161.2|15166.4|15161.4|15164.4|15159.4|0
1621461000000|2021-05-19 21:50:00|15166.3|15161.3|15166.2|15161.2|15166.3|15161.3|15166.2|15161.2|0
1621461300000|2021-05-19 21:55:00|15166.4|15161.4|15166.7|15161.7|15167.1|15162.1|15165|15160|0
1621461600000|2021-05-19 22:00:00|15162.2|15157.2|15165.2|15160.2|15168.5|15163.5|15161.4|15156.4|0
1621461900000|2021-05-19 22:05:00|15164.3|15159.3|15160.1|15155.1|15164.3|15159.3|15150.5|15145.5|0
1621462200000|2021-05-19 22:10:00|15160.9|15155.9|15156.6|15151.6|15161.8|15156.8|15153.4|15148.4|0
1621462500000|2021-05-19 22:15:00|15156.2|15151.2|15155.9|15150.9|15156.6|15151.6|15153.8|15148.8|0
1621462800000|2021-05-19 22:20:00|15156.7|15151.7|15153.5|15148.5|15161|15156|15153.5|15148.5|0
1621463100000|2021-05-19 22:25:00|15153.6|15148.6|15152.8|15147.8|15155.3|15150.3|15151.9|15146.9|0
1621463400000|2021-05-19 22:30:00|15153.6|15148.6|15155.8|15150.8|15157.5|15152.5|15153.2|15148.2|0
1621463700000|2021-05-19 22:35:00|15155|15150|15155.9|15150.9|15155.9|15150.9|15152.9|15147.9|0
1621464000000|2021-05-19 22:40:00|15155.5|15150.5|15154.4|15149.4|15156.9|15151.9|15152.7|15147.7|0
1621464300000|2021-05-19 22:45:00|15153.5|15148.5|15147.9|15142.9|15153.5|15148.5|15146.3|15141.3|0
1621464600000|2021-05-19 22:50:00|15147.1|15142.1|15138.4|15133.4|15147.1|15142.1|15137.4|15132.4|0
1621464900000|2021-05-19 22:55:00|15139.2|15134.2|15137.6|15132.6|15143.8|15138.8|15136.8|15131.8|0
1621465200000|2021-05-19 23:00:00|15136.8|15131.8|15139.1|15134.1|15140.7|15135.7|15136.2|15131.2|0
1621465500000|2021-05-19 23:05:00|15138.2|15133.2|15141.8|15136.8|15144.2|15139.2|15138.2|15133.2|0
1621465800000|2021-05-19 23:10:00|15140.8|15135.8|15135.8|15130.8|15140.8|15135.8|15135|15130|0
1621466100000|2021-05-19 23:15:00|15135.9|15130.9|15142|15137|15142|15137|15135.1|15130.1|0
1621466400000|2021-05-19 23:20:00|15143.6|15138.6|15136.1|15131.1|15143.6|15138.6|15135.3|15130.3|0
1621466700000|2021-05-19 23:25:00|15135.3|15130.3|15136.1|15131.1|15137.8|15132.8|15135.3|15130.3|0
1621467000000|2021-05-19 23:30:00|15136.9|15131.9|15136.8|15131.8|15140.2|15135.2|15133.5|15128.5|0
1621467300000|2021-05-19 23:35:00|15136.9|15131.9|15134.5|15129.5|15136.9|15131.9|15133.5|15128.5|0
1621467600000|2021-05-19 23:40:00|15133.6|15128.6|15133.6|15128.6|15134.5|15129.5|15133.6|15128.6|0
1621467900000|2021-05-19 23:45:00|15134.5|15129.5|15138.8|15133.8|15138.8|15133.8|15133.6|15128.6|0
1621468200000|2021-05-19 23:50:00|15138|15133|15135.5|15130.5|15139.6|15134.6|15133.8|15128.8|0
1621468500000|2021-05-19 23:55:00|15136.3|15131.3|15137.2|15132.2|15140.5|15135.5|15135.5|15130.5|0
1621468800000|2021-05-20 00:00:00|15138|15133|15138|15133|15140.5|15135.5|15133.8|15128.8|0
1621469100000|2021-05-20 00:05:00|15138.8|15133.8|15151.1|15146.1|15154.5|15149.5|15138.8|15133.8|0
1621469400000|2021-05-20 00:10:00|15152|15147|15156.1|15151.1|15156.1|15151.1|15146.2|15141.2|0
1621469700000|2021-05-20 00:15:00|15157|15152|15188.8|15184.8|15192.3|15188.3|15154.1|15149.1|91
1621470000000|2021-05-20 00:20:00|15190.3|15186.3|15187.3|15183.3|15192.8|15188.8|15185.3|15181.3|19
1621470300000|2021-05-20 00:25:00|15186.8|15182.8|15196.3|15192.3|15198.3|15194.3|15185.3|15181.3|15
1621470600000|2021-05-20 00:30:00|15196.8|15192.8|15208.3|15204.3|15211.8|15207.8|15196.8|15192.8|122
1621470900000|2021-05-20 00:35:00|15208.8|15204.8|15200.3|15196.3|15211.8|15207.8|15198.3|15194.3|45
1621471200000|2021-05-20 00:40:00|15201.3|15197.3|15200.8|15196.8|15204.8|15200.8|15198.8|15194.8|8
1621471500000|2021-05-20 00:45:00|15201.3|15197.3|15193.3|15189.3|15204.8|15200.8|15193.3|15189.3|15
1621471800000|2021-05-20 00:50:00|15193.8|15189.8|15195.8|15191.8|15196.8|15192.8|15186.3|15182.3|26
1621472100000|2021-05-20 00:55:00|15195.3|15191.3|15194.8|15190.8|15196.3|15192.3|15189.3|15185.3|14
1621472400000|2021-05-20 01:00:00|15195.3|15191.3|15188.8|15184.8|15201.8|15197.8|15188.3|15184.3|12
1621472700000|2021-05-20 01:05:00|15189.3|15185.3|15182.3|15178.3|15196.3|15192.3|15180.8|15176.8|20
1621473000000|2021-05-20 01:10:00|15181.8|15177.8|15176.3|15172.3|15184.8|15180.8|15174.3|15170.3|12
1621473300000|2021-05-20 01:15:00|15175.8|15171.8|15168.8|15164.8|15176.8|15172.8|15164.3|15160.3|52
1621473600000|2021-05-20 01:20:00|15169.3|15165.3|15174.8|15170.8|15175.8|15171.8|15166.3|15162.3|14
1621473900000|2021-05-20 01:25:00|15174.3|15170.3|15175.3|15171.3|15175.8|15171.8|15170.3|15166.3|11
1621474200000|2021-05-20 01:30:00|15174.8|15170.8|15179.3|15175.3|15180.3|15176.3|15164.3|15160.3|30
1621474500000|2021-05-20 01:35:00|15179.8|15175.8|15189.8|15185.8|15190.3|15186.3|15179.3|15175.3|39
1621474800000|2021-05-20 01:40:00|15189.3|15185.3|15192.8|15188.8|15194.8|15190.8|15186.3|15182.3|43
1621475100000|2021-05-20 01:45:00|15192.3|15188.3|15204.3|15200.3|15204.8|15200.8|15191.8|15187.8|44
1621475400000|2021-05-20 01:50:00|15204.8|15200.8|15205.8|15201.8|15206.3|15202.3|15201.8|15197.8|9
1621475700000|2021-05-20 01:55:00|15205.3|15201.3|15204.3|15200.3|15209.3|15205.3|15201.3|15197.3|45
1621476000000|2021-05-20 02:00:00|15204.8|15200.8|15201.8|15197.8|15205.3|15201.3|15198.3|15194.3|26
1621476300000|2021-05-20 02:05:00|15201.3|15197.3|15198.8|15194.8|15204.8|15200.8|15198.8|15194.8|6
1621476600000|2021-05-20 02:10:00|15199.8|15195.8|15192.8|15188.8|15200.8|15196.8|15192.8|15188.8|12
1621476900000|2021-05-20 02:15:00|15193.3|15189.3|15196.3|15192.3|15196.8|15192.8|15192.8|15188.8|0
1621477200000|2021-05-20 02:20:00|15195.8|15191.8|15198.8|15194.8|15198.8|15194.8|15192.8|15188.8|5
1621477500000|2021-05-20 02:25:00|15196.8|15192.8|15187.8|15183.8|15196.8|15192.8|15186.8|15182.8|14
1621477800000|2021-05-20 02:30:00|15187.3|15183.3|15187.8|15183.8|15192.3|15188.3|15185.8|15181.8|13
1621478100000|2021-05-20 02:35:00|15188.3|15184.3|15191.8|15187.8|15194.3|15190.3|15187.8|15183.8|13
1621478400000|2021-05-20 02:40:00|15191.3|15187.3|15189.3|15185.3|15191.3|15187.3|15183.3|15179.3|16
1621478700000|2021-05-20 02:45:00|15189.8|15185.8|15190.3|15186.3|15194.8|15190.8|15188.8|15184.8|5
1621479000000|2021-05-20 02:50:00|15190.8|15186.8|15189.8|15185.8|15193.8|15189.8|15188.8|15184.8|8
1621479300000|2021-05-20 02:55:00|15190.3|15186.3|15184.3|15180.3|15197.3|15193.3|15184.3|15180.3|22
1621479600000|2021-05-20 03:00:00|15184.8|15180.8|15187.8|15183.8|15191.8|15187.8|15181.8|15177.8|24
1621479900000|2021-05-20 03:05:00|15188.3|15184.3|15193.3|15189.3|15194.3|15190.3|15187.8|15183.8|5
1621480200000|2021-05-20 03:10:00|15192.8|15188.8|15195.8|15191.8|15196.3|15192.3|15192.3|15188.3|2
1621480500000|2021-05-20 03:15:00|15196.3|15192.3|15197.3|15193.3|15199.8|15195.8|15195.3|15191.3|2
1621480800000|2021-05-20 03:20:00|15196.8|15192.8|15202.3|15198.3|15203.3|15199.3|15196.3|15192.3|5
1621481100000|2021-05-20 03:25:00|15202.8|15198.8|15204.3|15200.3|15204.8|15200.8|15201.8|15197.8|10
1621481400000|2021-05-20 03:30:00|15203.8|15199.8|15206.3|15202.3|15210.8|15206.8|15202.8|15198.8|45
1621481700000|2021-05-20 03:35:00|15205.8|15201.8|15201.8|15197.8|15207.3|15203.3|15201.8|15197.8|19
1621482000000|2021-05-20 03:40:00|15202.3|15198.3|15202.8|15198.8|15203.3|15199.3|15200.3|15196.3|3
1621482300000|2021-05-20 03:45:00|15203.3|15199.3|15197.8|15193.8|15204.3|15200.3|15197.3|15193.3|13
1621482600000|2021-05-20 03:50:00|15198.8|15194.8|15202.3|15198.3|15202.8|15198.8|15198.8|15194.8|5
1621482900000|2021-05-20 03:55:00|15201.8|15197.8|15201.8|15197.8|15204.8|15200.8|15200.8|15196.8|5
1621483200000|2021-05-20 04:00:00|15201.3|15197.3|15202.8|15198.8|15205.8|15201.8|15201.3|15197.3|4
1621483500000|2021-05-20 04:05:00|15202.3|15198.3|15202.3|15198.3|15203.3|15199.3|15201.3|15197.3|3
1621483800000|2021-05-20 04:10:00|15202.8|15198.8|15207.8|15203.8|15207.8|15203.8|15202.8|15198.8|9
1621484100000|2021-05-20 04:15:00|15206.8|15202.8|15206.3|15202.3|15208.3|15204.3|15205.3|15201.3|5
1621484400000|2021-05-20 04:20:00|15206.8|15202.8|15209.8|15205.8|15209.8|15205.8|15206.3|15202.3|2
1621484700000|2021-05-20 04:25:00|15210.3|15206.3|15212.8|15208.8|15212.8|15208.8|15208.8|15204.8|18
1621485000000|2021-05-20 04:30:00|15213.3|15209.3|15215.8|15211.8|15216.8|15212.8|15212.3|15208.3|17
1621485300000|2021-05-20 04:35:00|15216.3|15212.3|15218.8|15214.8|15219.8|15215.8|15215.3|15211.3|11
1621485600000|2021-05-20 04:40:00|15218.3|15214.3|15216.3|15212.3|15218.3|15214.3|15216.3|15212.3|0
1621485900000|2021-05-20 04:45:00|15216.8|15212.8|15219.8|15215.8|15219.8|15215.8|15215.8|15211.8|6
1621486200000|2021-05-20 04:50:00|15220.3|15216.3|15219.8|15215.8|15222.3|15218.3|15218.8|15214.8|20
1621486500000|2021-05-20 04:55:00|15219.3|15215.3|15219.8|15215.8|15220.3|15216.3|15218.3|15214.3|4
1621486800000|2021-05-20 05:00:00|15219.3|15215.3|15217.3|15213.3|15221.3|15217.3|15215.8|15211.8|23
1621487100000|2021-05-20 05:05:00|15216.8|15212.8|15217.8|15213.8|15218.8|15214.8|15214.3|15210.3|13
1621487400000|2021-05-20 05:10:00|15218.3|15214.3|15215.8|15211.8|15222.3|15218.3|15215.3|15211.3|34
1621487700000|2021-05-20 05:15:00|15216.3|15212.3|15215.3|15211.3|15220.3|15216.3|15214.8|15210.8|28
1621488000000|2021-05-20 05:20:00|15215.8|15211.8|15225.8|15221.8|15225.8|15221.8|15215.8|15211.8|45
1621488300000|2021-05-20 05:25:00|15226.3|15222.3|15228.3|15224.3|15228.8|15224.8|15225.8|15221.8|33
1621488600000|2021-05-20 05:30:00|15228.8|15224.8|15225.8|15221.8|15233.3|15229.3|15223.8|15219.8|102
1621488900000|2021-05-20 05:35:00|15226.3|15222.3|15221.8|15217.8|15231.8|15227.8|15221.8|15217.8|26
1621489200000|2021-05-20 05:40:00|15222.3|15218.3|15220.3|15216.3|15222.3|15218.3|15217.3|15213.3|26
1621489500000|2021-05-20 05:45:00|15219.8|15215.8|15214.8|15210.8|15219.8|15215.8|15214.8|15210.8|19
1621489800000|2021-05-20 05:50:00|15215.3|15211.3|15214.3|15210.3|15215.8|15211.8|15212.3|15208.3|24
1621490100000|2021-05-20 05:55:00|15214.8|15210.8|15225.8|15221.8|15226.3|15222.3|15214.8|15210.8|50
1621490400000|2021-05-20 06:00:00|15224.8|15222.8|15199.8|15197.8|15224.8|15222.8|15196.8|15194.8|306
1621490700000|2021-05-20 06:05:00|15200.3|15198.3|15213.3|15211.3|15215.8|15213.8|15200.3|15198.3|115
1621491000000|2021-05-20 06:10:00|15214.3|15212.3|15226.8|15224.8|15227.8|15225.8|15212.8|15210.8|121
1621491300000|2021-05-20 06:15:00|15226.3|15224.3|15226.8|15224.8|15229.3|15227.3|15224.8|15222.8|139
1621491600000|2021-05-20 06:20:00|15227.3|15225.3|15213.3|15211.3|15228.3|15226.3|15213.3|15211.3|163
1621491900000|2021-05-20 06:25:00|15213.8|15211.8|15214.3|15212.3|15220.8|15218.8|15212.3|15210.3|128
1621492200000|2021-05-20 06:30:00|15214.8|15212.8|15214.8|15212.8|15216.3|15214.3|15206.8|15204.8|133
1621492500000|2021-05-20 06:35:00|15216.3|15214.3|15220.3|15218.3|15220.3|15218.3|15207.3|15205.3|109
1621492800000|2021-05-20 06:40:00|15219.8|15217.8|15217.8|15215.8|15222.8|15220.8|15214.3|15212.3|87
1621493100000|2021-05-20 06:45:00|15218.3|15216.3|15213.3|15211.3|15219.8|15217.8|15211.3|15209.3|110
1621493400000|2021-05-20 06:50:00|15213.8|15211.8|15208.3|15206.3|15216.8|15214.8|15206.3|15204.3|167
1621493700000|2021-05-20 06:55:00|15207.8|15205.8|15209.8|15207.8|15219.3|15217.3|15200.8|15198.8|390
1621494000000|2021-05-20 07:00:00|15209.4|15208.2|15212.4|15211.2|15227.9|15226.7|15203.9|15202.7|1663
1621494300000|2021-05-20 07:05:00|15211.9|15210.7|15202.9|15201.7|15228.9|15227.7|15201.4|15200.2|1167
1621494600000|2021-05-20 07:10:00|15202.4|15201.2|15218.4|15217.2|15232.4|15231.2|15200.9|15199.7|718
1621494900000|2021-05-20 07:15:00|15218.9|15217.7|15222.4|15221.2|15232.4|15231.2|15216.4|15215.2|429
1621495200000|2021-05-20 07:20:00|15222.9|15221.7|15219.9|15218.7|15231.9|15230.7|15208.4|15207.2|760
1621495500000|2021-05-20 07:25:00|15220.4|15219.2|15223.4|15222.2|15226.9|15225.7|15209.4|15208.2|550
1621495800000|2021-05-20 07:30:00|15222.9|15221.7|15221.9|15220.7|15228.4|15227.2|15213.4|15212.2|368
1621496100000|2021-05-20 07:35:00|15221.4|15220.2|15218.9|15217.7|15226.4|15225.2|15211.4|15210.2|419
1621496400000|2021-05-20 07:40:00|15219.4|15218.2|15192.9|15191.7|15222.4|15221.2|15192.4|15191.2|633
1621496700000|2021-05-20 07:45:00|15193.4|15192.2|15194.2|15193|15205.1|15203.9|15192.2|15191|347
1621497000000|2021-05-20 07:50:00|15194.7|15193.5|15195.7|15194.5|15199.7|15198.5|15181.7|15180.5|525
1621497300000|2021-05-20 07:55:00|15195.2|15194|15198.7|15197.5|15200.7|15199.5|15184.2|15183|402
1621497600000|2021-05-20 08:00:00|15198.2|15197|15202.7|15201.5|15207.2|15206|15195.2|15194|364
1621497900000|2021-05-20 08:05:00|15202.2|15201|15195.2|15194|15207.7|15206.5|15190.7|15189.5|352
1621498200000|2021-05-20 08:10:00|15194.7|15193.5|15195.2|15194|15201.7|15200.5|15189.2|15188|171
1621498500000|2021-05-20 08:15:00|15195.7|15194.5|15203.2|15202|15210.7|15209.5|15194.7|15193.5|551
1621498800000|2021-05-20 08:20:00|15202.7|15201.5|15192.2|15191|15207.2|15206|15188.7|15187.5|414
1621499100000|2021-05-20 08:25:00|15191.7|15190.5|15178.2|15177|15196.7|15195.5|15178.2|15177|469
1621499400000|2021-05-20 08:30:00|15178.7|15177.5|15176.7|15175.5|15189.7|15188.5|15170.7|15169.5|571
1621499700000|2021-05-20 08:35:00|15176.2|15175|15161.2|15160|15178.2|15177|15149.7|15148.5|639
1621500000000|2021-05-20 08:40:00|15161.7|15160.5|15159.7|15158.5|15175.2|15174|15154.7|15153.5|504
1621500300000|2021-05-20 08:45:00|15160.2|15159|15160.2|15159|15171.2|15170|15156.2|15155|428
1621500600000|2021-05-20 08:50:00|15159.7|15158.5|15146.2|15145|15160.2|15159|15139.2|15138|523
1621500900000|2021-05-20 08:55:00|15145.7|15144.5|15149.7|15148.5|15151.7|15150.5|15134.2|15133|407
1621501200000|2021-05-20 09:00:00|15149.2|15148|15144.2|15143|15149.2|15148|15134.7|15133.5|374
1621501500000|2021-05-20 09:05:00|15143.7|15142.5|15152.7|15151.5|15155.7|15154.5|15140.7|15139.5|438
1621501800000|2021-05-20 09:10:00|15153.2|15152|15150.7|15149.5|15157.7|15156.5|15146.7|15145.5|167
1621502100000|2021-05-20 09:15:00|15149.7|15148.5|15139.7|15138.5|15151.7|15150.5|15134.7|15133.5|157
1621502400000|2021-05-20 09:20:00|15139.2|15138|15111.2|15110|15142.2|15141|15109.7|15108.5|479
1621502700000|2021-05-20 09:25:00|15110.7|15109.5|15115.2|15114|15121.2|15120|15107.7|15106.5|468
1621503000000|2021-05-20 09:30:00|15114.7|15113.5|15111.7|15110.5|15118.2|15117|15101.7|15100.5|495
1621503300000|2021-05-20 09:35:00|15112.2|15111|15111.2|15110|15120.7|15119.5|15108.2|15107|312
1621503600000|2021-05-20 09:40:00|15110.7|15109.5|15118.2|15117|15123.7|15122.5|15108.2|15107|214
1621503900000|2021-05-20 09:45:00|15118.7|15117.5|15143.7|15142.5|15143.7|15142.5|15115.7|15114.5|449
1621504200000|2021-05-20 09:50:00|15143.2|15142|15141.7|15140.5|15145.2|15144|15136.2|15135|290
1621504500000|2021-05-20 09:55:00|15141.2|15140|15139.7|15138.5|15141.7|15140.5|15128.7|15127.5|239
1621504800000|2021-05-20 10:00:00|15139.2|15138|15145.2|15144|15147.7|15146.5|15134.2|15133|375
1621505100000|2021-05-20 10:05:00|15145.7|15144.5|15164.7|15163.5|15164.7|15163.5|15144.7|15143.5|433
1621505400000|2021-05-20 10:10:00|15164.2|15163|15170.2|15169|15172.2|15171|15161.2|15160|508
1621505700000|2021-05-20 10:15:00|15167.2|15166|15163.2|15162|15170.7|15169.5|15156.7|15155.5|333
1621506000000|2021-05-20 10:20:00|15162.7|15161.5|15179.7|15178.5|15180.2|15179|15161.7|15160.5|219
1621506300000|2021-05-20 10:25:00|15180.2|15179|15187.2|15186|15187.2|15186|15177.2|15176|386
1621506600000|2021-05-20 10:30:00|15186.7|15185.5|15186.7|15185.5|15189.7|15188.5|15182.7|15181.5|216
1621506900000|2021-05-20 10:35:00|15185.7|15184.5|15179.2|15178|15185.7|15184.5|15177.2|15176|263
1621507200000|2021-05-20 10:40:00|15179.7|15178.5|15187.2|15186|15196.7|15195.5|15179.7|15178.5|301
1621507500000|2021-05-20 10:45:00|15187.7|15186.5|15190.2|15189|15195.7|15194.5|15183.2|15182|177
1621507800000|2021-05-20 10:50:00|15190.7|15189.5|15195.2|15194|15195.7|15194.5|15184.7|15183.5|171
1621508100000|2021-05-20 10:55:00|15194.7|15193.5|15199.7|15198.5|15199.7|15198.5|15192.7|15191.5|142
1621508400000|2021-05-20 11:00:00|15200.2|15199|15210.2|15209|15212.2|15211|15196.7|15195.5|530
1621508700000|2021-05-20 11:05:00|15209.7|15208.5|15194.2|15193|15211.2|15210|15194.2|15193|289
1621509000000|2021-05-20 11:10:00|15193.7|15192.5|15192.2|15191|15197.2|15196|15189.2|15188|224
1621509300000|2021-05-20 11:15:00|15191.7|15190.5|15207.7|15206.5|15211.7|15210.5|15191.2|15190|340
1621509600000|2021-05-20 11:20:00|15208.2|15207|15210.2|15209|15213.2|15212|15200.7|15199.5|162
1621509900000|2021-05-20 11:25:00|15210.7|15209.5|15218.7|15217.5|15220.7|15219.5|15210.2|15209|534
1621510200000|2021-05-20 11:30:00|15219.2|15218|15223.2|15222|15225.7|15224.5|15215.7|15214.5|295
1621510500000|2021-05-20 11:35:00|15223.7|15222.5|15216.2|15215|15227.7|15226.5|15211.7|15210.5|418
1621510800000|2021-05-20 11:40:00|15215.4|15214.2|15218.9|15217.7|15220.9|15219.7|15209.9|15208.7|197
1621511100000|2021-05-20 11:45:00|15218.4|15217.2|15218.4|15217.2|15223.4|15222.2|15214.9|15213.7|280
1621511400000|2021-05-20 11:50:00|15217.9|15216.7|15227.4|15226.2|15229.9|15228.7|15216.9|15215.7|435
1621511700000|2021-05-20 11:55:00|15226.9|15225.7|15231.4|15230.2|15234.4|15233.2|15226.9|15225.7|390
1621512000000|2021-05-20 12:00:00|15231.9|15230.7|15229.9|15228.7|15236.9|15235.7|15227.9|15226.7|336
1621512300000|2021-05-20 12:05:00|15229.4|15228.2|15235.9|15234.7|15236.4|15235.2|15227.4|15226.2|235
1621512600000|2021-05-20 12:10:00|15236.4|15235.2|15236.4|15235.2|15237.9|15236.7|15228.9|15227.7|292
1621512900000|2021-05-20 12:15:00|15235.9|15234.7|15230.4|15229.2|15238.9|15237.7|15228.9|15227.7|232
1621513200000|2021-05-20 12:20:00|15230.9|15229.7|15224.9|15223.7|15231.9|15230.7|15222.9|15221.7|225
1621513500000|2021-05-20 12:25:00|15224.4|15223.2|15237.4|15236.2|15238.4|15237.2|15223.9|15222.7|140
1621513800000|2021-05-20 12:30:00|15236.9|15235.7|15238.4|15237.2|15242.4|15241.2|15230.4|15229.2|313
1621514100000|2021-05-20 12:35:00|15237.9|15236.7|15245.4|15244.2|15245.9|15244.7|15235.9|15234.7|170
1621514400000|2021-05-20 12:40:00|15244.9|15243.7|15244.9|15243.7|15256.4|15255.2|15241.9|15240.7|481
1621514700000|2021-05-20 12:45:00|15245.4|15244.2|15254.4|15253.2|15258.9|15257.7|15245.4|15244.2|385
1621515000000|2021-05-20 12:50:00|15253.9|15252.7|15261.4|15260.2|15264.9|15263.7|15252.9|15251.7|270
1621515300000|2021-05-20 12:55:00|15260.9|15259.7|15260.4|15259.2|15266.9|15265.7|15258.9|15257.7|289
1621515600000|2021-05-20 13:00:00|15260.9|15259.7|15254.9|15253.7|15264.9|15263.7|15251.4|15250.2|474
1621515900000|2021-05-20 13:05:00|15255.9|15254.7|15250.9|15249.7|15260.4|15259.2|15249.9|15248.7|232
1621516200000|2021-05-20 13:10:00|15251.9|15250.7|15264.9|15263.7|15265.9|15264.7|15251.9|15250.7|474
1621516500000|2021-05-20 13:15:00|15265.4|15264.2|15261.4|15260.2|15266.9|15265.7|15260.9|15259.7|174
1621516800000|2021-05-20 13:20:00|15260.9|15259.7|15261.4|15260.2|15264.4|15263.2|15257.9|15256.7|231
1621517100000|2021-05-20 13:25:00|15261.9|15260.7|15265.9|15264.7|15269.9|15268.7|15259.4|15258.2|221
1621517400000|2021-05-20 13:30:00|15266.4|15265.2|15258.4|15257.2|15273.9|15272.7|15256.4|15255.2|697
1621517700000|2021-05-20 13:35:00|15258.9|15257.7|15269.9|15268.7|15273.9|15272.7|15256.9|15255.7|455
1621518000000|2021-05-20 13:40:00|15270.4|15269.2|15280.4|15279.2|15283.4|15282.2|15268.4|15267.2|665
1621518300000|2021-05-20 13:45:00|15280.9|15279.7|15301.4|15300.2|15306.4|15305.2|15280.9|15279.7|902
1621518600000|2021-05-20 13:50:00|15301.9|15300.7|15297.9|15296.7|15302.9|15301.7|15288.9|15287.7|541
1621518900000|2021-05-20 13:55:00|15298.4|15297.2|15305.9|15304.7|15312.4|15311.2|15295.9|15294.7|582
1621519200000|2021-05-20 14:00:00|15305.4|15304.2|15313.4|15312.2|15318.9|15317.7|15303.9|15302.7|459
1621519500000|2021-05-20 14:05:00|15312.9|15311.7|15297.9|15296.7|15319.4|15318.2|15295.9|15294.7|599
1621519800000|2021-05-20 14:10:00|15298.3|15297.1|15287.3|15286.1|15305.3|15304.1|15285.3|15284.1|541
1621520100000|2021-05-20 14:15:00|15287.8|15286.6|15295.3|15294.1|15296.8|15295.6|15287.8|15286.6|547
1621520400000|2021-05-20 14:20:00|15295.8|15294.6|15302.3|15301.1|15307.3|15306.1|15295.3|15294.1|313
1621520700000|2021-05-20 14:25:00|15302.8|15301.6|15308.3|15307.1|15309.3|15308.1|15296.8|15295.6|301
1621521000000|2021-05-20 14:30:00|15307.8|15306.6|15312.3|15311.1|15318.3|15317.1|15307.8|15306.6|311
1621521300000|2021-05-20 14:35:00|15311.8|15310.6|15304.8|15303.6|15312.8|15311.6|15295.3|15294.1|464
1621521600000|2021-05-20 14:40:00|15305.3|15304.1|15310.8|15309.6|15313.3|15312.1|15299.8|15298.6|280
1621521900000|2021-05-20 14:45:00|15311.3|15310.1|15311.3|15310.1|15320.3|15319.1|15310.3|15309.1|439
1621522200000|2021-05-20 14:50:00|15310.8|15309.6|15313.3|15312.1|15314.3|15313.1|15310.3|15309.1|291
1621522500000|2021-05-20 14:55:00|15312.8|15311.6|15316.3|15315.1|15320.3|15319.1|15312.8|15311.6|437
1621522800000|2021-05-20 15:00:00|15317.3|15316.1|15314.3|15313.1|15323.3|15322.1|15313.3|15312.1|549
1621523100000|2021-05-20 15:05:00|15313.8|15312.6|15312.8|15311.6|15317.8|15316.6|15311.3|15310.1|254
1621523400000|2021-05-20 15:10:00|15312.3|15311.1|15309.3|15308.1|15316.8|15315.6|15308.8|15307.6|274
1621523700000|2021-05-20 15:15:00|15309.8|15308.6|15318.3|15317.1|15319.3|15318.1|15309.8|15308.6|262
1621524000000|2021-05-20 15:20:00|15317.8|15316.6|15323.3|15322.1|15327.3|15326.1|15317.3|15316.1|577
1621524300000|2021-05-20 15:25:00|15323.8|15322.6|15343.8|15342.6|15348.3|15347.1|15323.8|15322.6|1513
1621524600000|2021-05-20 15:30:00|15344.2|15342.2|15365.7|15363.7|15367.2|15365.2|15341.7|15339.7|1938
1621524900000|2021-05-20 15:35:00|15364.7|15362.7|15375.7|15373.7|15377.2|15375.2|15364.7|15362.7|1289
1621525200000|2021-05-20 15:40:00|15376.2|15374.2|15385.7|15383.7|15386.7|15384.7|15372.7|15370.7|651
1621525500000|2021-05-20 15:45:00|15385.2|15383.2|15390.2|15388.2|15392.7|15390.7|15385.2|15383.2|344
1621525800000|2021-05-20 15:50:00|15390.7|15388.7|15375.7|15373.7|15393.2|15391.2|15372.7|15370.7|483
1621526100000|2021-05-20 15:55:00|15375.2|15373.2|15371.2|15369.2|15377.2|15375.2|15367.7|15365.7|291
1621526400000|2021-05-20 16:00:00|15371.7|15369.7|15360.7|15358.7|15372.2|15370.2|15357.7|15355.7|298
1621526700000|2021-05-20 16:05:00|15359.7|15357.7|15361.7|15359.7|15364.7|15362.7|15356.7|15354.7|248
1621527000000|2021-05-20 16:10:00|15360.7|15358.7|15361.2|15359.2|15366.7|15364.7|15359.7|15357.7|97
1621527300000|2021-05-20 16:15:00|15361.7|15359.7|15363.2|15361.2|15366.7|15364.7|15360.7|15358.7|125
1621527600000|2021-05-20 16:20:00|15362.7|15360.7|15356.7|15354.7|15364.7|15362.7|15351.7|15349.7|258
1621527900000|2021-05-20 16:25:00|15356.2|15354.2|15350.7|15348.7|15359.2|15357.2|15349.7|15347.7|154
1621528200000|2021-05-20 16:30:00|15351.2|15349.2|15356.2|15354.2|15358.2|15356.2|15350.7|15348.7|156
1621528500000|2021-05-20 16:35:00|15356.7|15354.7|15344.2|15342.2|15357.2|15355.2|15338.7|15336.7|310
1621528800000|2021-05-20 16:40:00|15344.7|15342.7|15342.7|15340.7|15352.2|15350.2|15339.7|15337.7|92
1621529100000|2021-05-20 16:45:00|15342.2|15340.2|15351.2|15349.2|15352.7|15350.7|15342.2|15340.2|65
1621529400000|2021-05-20 16:50:00|15351.7|15349.7|15353.2|15351.2|15356.2|15354.2|15350.2|15348.2|119
1621529700000|2021-05-20 16:55:00|15352.7|15350.7|15356.7|15354.7|15358.7|15356.7|15351.7|15349.7|51
1621530000000|2021-05-20 17:00:00|15355.7|15353.7|15355.2|15353.2|15358.7|15356.7|15353.7|15351.7|62
1621530300000|2021-05-20 17:05:00|15355.7|15353.7|15360.2|15358.2|15362.7|15360.7|15355.7|15353.7|66
1621530600000|2021-05-20 17:10:00|15360.7|15358.7|15364.2|15362.2|15370.2|15368.2|15360.2|15358.2|135
1621530900000|2021-05-20 17:15:00|15364.7|15362.7|15364.7|15362.7|15366.7|15364.7|15361.7|15359.7|75
1621531200000|2021-05-20 17:20:00|15365.2|15363.2|15365.2|15363.2|15367.7|15365.7|15362.7|15360.7|46
1621531500000|2021-05-20 17:25:00|15364.7|15362.7|15369.2|15367.2|15369.2|15367.2|15363.7|15361.7|37
1621531800000|2021-05-20 17:30:00|15368.7|15366.7|15368.7|15366.7|15369.7|15367.7|15366.2|15364.2|24
1621532100000|2021-05-20 17:35:00|15369.2|15367.2|15370.7|15368.7|15371.7|15369.7|15366.7|15364.7|50
1621532400000|2021-05-20 17:40:00|15370.2|15368.2|15369.7|15367.7|15372.2|15370.2|15368.7|15366.7|39
1621532700000|2021-05-20 17:45:00|15368.7|15366.7|15368.7|15366.7|15369.7|15367.7|15365.7|15363.7|96
1621533000000|2021-05-20 17:50:00|15369.2|15367.2|15354.2|15352.2|15369.2|15367.2|15348.7|15346.7|190
1621533300000|2021-05-20 17:55:00|15353.7|15351.7|15363.2|15361.2|15363.7|15361.7|15351.2|15349.2|94
1621533600000|2021-05-20 18:00:00|15362.7|15360.7|15361.2|15359.2|15366.2|15364.2|15359.7|15357.7|87
1621533900000|2021-05-20 18:05:00|15361.7|15359.7|15363.2|15361.2|15366.2|15364.2|15360.7|15358.7|38
1621534200000|2021-05-20 18:10:00|15363.7|15361.7|15363.2|15361.2|15365.7|15363.7|15359.2|15357.2|47
1621534500000|2021-05-20 18:15:00|15363.7|15361.7|15365.7|15363.7|15366.7|15364.7|15358.2|15356.2|44
1621534800000|2021-05-20 18:20:00|15365.2|15363.2|15369.7|15367.7|15369.7|15367.7|15363.7|15361.7|88
1621535100000|2021-05-20 18:25:00|15370.7|15368.7|15378.2|15376.2|15378.2|15376.2|15366.7|15364.7|214
1621535400000|2021-05-20 18:30:00|15377.7|15375.7|15370.2|15368.2|15378.7|15376.7|15368.7|15366.7|92
1621535700000|2021-05-20 18:35:00|15370.7|15368.7|15371.2|15369.2|15373.2|15371.2|15368.2|15366.2|75
1621536000000|2021-05-20 18:40:00|15371.7|15369.7|15371.2|15369.2|15375.2|15373.2|15369.2|15367.2|92
1621536300000|2021-05-20 18:45:00|15371.7|15369.7|15372.2|15370.2|15373.2|15371.2|15368.2|15366.2|29
1621536600000|2021-05-20 18:50:00|15371.7|15369.7|15379.7|15377.7|15379.7|15377.7|15370.7|15368.7|49
1621536900000|2021-05-20 18:55:00|15379.2|15377.2|15375.7|15373.7|15379.7|15377.7|15373.2|15371.2|55
1621537200000|2021-05-20 19:00:00|15376.2|15374.2|15377.2|15375.2|15379.2|15377.2|15367.2|15365.2|109
1621537500000|2021-05-20 19:05:00|15376.7|15374.7|15375.2|15373.2|15377.2|15375.2|15370.7|15368.7|61
1621537800000|2021-05-20 19:10:00|15375.7|15373.7|15377.7|15375.7|15381.2|15379.2|15374.2|15372.2|90
1621538100000|2021-05-20 19:15:00|15378.2|15376.2|15385.2|15383.2|15385.7|15383.7|15377.7|15375.7|77
1621538400000|2021-05-20 19:20:00|15384.7|15382.7|15395.2|15393.2|15395.7|15393.7|15383.2|15381.2|117
1621538700000|2021-05-20 19:25:00|15394.2|15392.2|15396.2|15394.2|15398.2|15396.2|15393.2|15391.2|180
1621539000000|2021-05-20 19:30:00|15395.7|15393.7|15382.7|15380.7|15396.2|15394.2|15382.2|15380.2|139
1621539300000|2021-05-20 19:35:00|15383.2|15381.2|15378.7|15376.7|15384.2|15382.2|15377.2|15375.2|99
1621539600000|2021-05-20 19:40:00|15379.2|15377.2|15379.2|15377.2|15382.7|15380.7|15374.2|15372.2|69
1621539900000|2021-05-20 19:45:00|15378.7|15376.7|15373.2|15371.2|15383.7|15381.7|15372.7|15370.7|196
1621540200000|2021-05-20 19:50:00|15373.7|15371.7|15377.2|15375.2|15380.2|15378.2|15366.7|15364.7|211
1621540500000|2021-05-20 19:55:00|15376.2|15374.2|15366.7|15364.7|15377.2|15375.2|15364.7|15362.7|281
1621540800000|2021-05-20 20:00:00|15370.5|15365.5|15366.9|15361.9|15372.2|15367.2|15357|15352|17
1621541100000|2021-05-20 20:05:00|15366.1|15361.1|15369.5|15364.5|15373.6|15368.6|15364.4|15359.4|0
1621541400000|2021-05-20 20:10:00|15369.1|15364.1|15365.8|15360.8|15378.1|15373.1|15363.2|15358.2|0
1621541700000|2021-05-20 20:15:00|15365.9|15360.9|15365.1|15360.1|15367.9|15362.9|15363|15358|0
1621542000000|2021-05-20 20:20:00|15364.6|15359.6|15366.3|15361.3|15366.6|15361.6|15364.6|15359.6|0
1621542300000|2021-05-20 20:25:00|15366.4|15361.4|15366.4|15361.4|15367.4|15362.4|15365.9|15360.9|0
1621542600000|2021-05-20 20:30:00|15364.6|15359.6|15365.3|15360.3|15367.6|15362.6|15362.9|15357.9|0
1621542900000|2021-05-20 20:35:00|15366.1|15361.1|15368.7|15363.7|15372.8|15367.8|15365.3|15360.3|0
1621543200000|2021-05-20 20:40:00|15369.5|15364.5|15370.1|15365.1|15372.6|15367.6|15368.7|15363.7|0
1621543500000|2021-05-20 20:45:00|15369.3|15364.3|15366.6|15361.6|15371|15366|15364.1|15359.1|0
1621543800000|2021-05-20 20:50:00|15365.8|15360.8|15367.5|15362.5|15368.4|15363.4|15362.5|15357.5|0
1621544100000|2021-05-20 20:55:00|15366.7|15361.7|15359|15354|15367.5|15362.5|15358.2|15353.2|0
1621544400000|2021-05-20 21:00:00|15358.8|15353.8|15356.6|15351.6|15358.8|15353.8|15353.9|15348.9|0
1621544700000|2021-05-20 21:05:00|15356.5|15351.5|15355.6|15350.6|15357.1|15352.1|15355.3|15350.3|0
1621545000000|2021-05-20 21:10:00|15356.2|15351.2|15354.9|15349.9|15356.2|15351.2|15354.1|15349.1|0
1621545300000|2021-05-20 21:15:00|15355.4|15350.4|15357.1|15352.1|15357.7|15352.7|15355.4|15350.4|0
1621545600000|2021-05-20 21:20:00|15357|15352|15356.5|15351.5|15357|15352|15356.3|15351.3|0
1621545900000|2021-05-20 21:25:00|15356.4|15351.4|15354.9|15349.9|15356.8|15351.8|15354.9|15349.9|0
1621546200000|2021-05-20 21:30:00|15355|15350|15354.3|15349.3|15355|15350|15354.3|15349.3|0
1621546500000|2021-05-20 21:35:00|15354.2|15349.2|15353.4|15348.4|15354.5|15349.5|15353.2|15348.2|0
1621546800000|2021-05-20 21:40:00|15353.5|15348.5|15353.4|15348.4|15353.6|15348.6|15353.1|15348.1|0
1621547100000|2021-05-20 21:45:00|15353.5|15348.5|15353.4|15348.4|15353.5|15348.5|15353.2|15348.2|0
1621547400000|2021-05-20 21:50:00|15353.5|15348.5|15352.7|15347.7|15353.5|15348.5|15352.7|15347.7|0
1621547700000|2021-05-20 21:55:00|15352.2|15347.2|15353.4|15348.4|15353.9|15348.9|15352|15347|0
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15353.9|15348.9|15360.1|15355.1|15352.7|15347.7|0
1621548300000|2021-05-20 22:05:00|15354.8|15349.8|15352.1|15347.1|15355.6|15350.6|15350|15345|0
1621548600000|2021-05-20 22:10:00|15353.7|15348.7|15357.5|15352.5|15357.5|15352.5|15352.5|15347.5|0
1621548900000|2021-05-20 22:15:00|15358.4|15353.4|15357.7|15352.7|15359.3|15354.3|15356.8|15351.8|0
1621549200000|2021-05-20 22:20:00|15357.2|15352.2|15359.3|15354.3|15359.3|15354.3|15355.2|15350.2|0
1621549500000|2021-05-20 22:25:00|15359.7|15354.7|15362.9|15357.9|15364.6|15359.6|15359.3|15354.3|0
1621549800000|2021-05-20 22:30:00|15363.3|15358.3|15367.6|15362.6|15367.6|15362.6|15362.9|15357.9|0
1621550100000|2021-05-20 22:35:00|15367.7|15362.7|15369.4|15364.4|15370.2|15365.2|15366.8|15361.8|0
1621550400000|2021-05-20 22:40:00|15370.2|15365.2|15364.7|15359.7|15370.2|15365.2|15363.5|15358.5|0
1621550700000|2021-05-20 22:45:00|15365.2|15360.2|15364.3|15359.3|15366|15361|15364.3|15359.3|0
1621551000000|2021-05-20 22:50:00|15364.1|15359.1|15368.2|15363.2|15368.2|15363.2|15364.1|15359.1|0
1621551300000|2021-05-20 22:55:00|15367.4|15362.4|15365.7|15360.7|15367.4|15362.4|15365.3|15360.3|0
1621551600000|2021-05-20 23:00:00|15366.5|15361.5|15366.2|15361.2|15368.1|15363.1|15364.8|15359.8|0
1621551900000|2021-05-20 23:05:00|15365.8|15360.8|15367.8|15362.8|15367.8|15362.8|15365.3|15360.3|0
1621552200000|2021-05-20 23:10:00|15368.2|15363.2|15369.3|15364.3|15369.8|15364.8|15367.3|15362.3|0
1621552500000|2021-05-20 23:15:00|15368.8|15363.8|15367.9|15362.9|15370.6|15365.6|15367.3|15362.3|0
1621552800000|2021-05-20 23:20:00|15368.7|15363.7|15373|15368|15374.6|15369.6|15367.9|15362.9|0
1621553100000|2021-05-20 23:25:00|15372.6|15367.6|15373.2|15368.2|15374|15369|15369.7|15364.7|0
1621553400000|2021-05-20 23:30:00|15373.6|15368.6|15378|15373|15379|15374|15373.6|15368.6|0
1621553700000|2021-05-20 23:35:00|15378.4|15373.4|15379.6|15374.6|15381.4|15376.4|15377.2|15372.2|0
1621554000000|2021-05-20 23:40:00|15380.5|15375.5|15385.1|15380.1|15385.1|15380.1|15379.6|15374.6|0
1621554300000|2021-05-20 23:45:00|15384.7|15379.7|15389.1|15384.1|15392.5|15387.5|15382.6|15377.6|0
1621554600000|2021-05-20 23:50:00|15389.5|15384.5|15384.1|15379.1|15389.9|15384.9|15382.4|15377.4|0
1621554900000|2021-05-20 23:55:00|15383.7|15378.7|15387.4|15382.4|15387.9|15382.9|15383.3|15378.3|0
1621555200000|2021-05-21 00:00:00|15387.9|15382.9|15384|15379|15390.2|15385.2|15379.2|15374.2|0
1621555500000|2021-05-21 00:05:00|15385.7|15380.7|15396.2|15391.2|15396.2|15391.2|15384|15379|0
1621555800000|2021-05-21 00:10:00|15396.6|15391.6|15397.8|15392.8|15399.5|15394.5|15395.3|15390.3|0
1621556100000|2021-05-21 00:15:00|15398.2|15393.2|15388.2|15384.2|15406.7|15402.7|15382.2|15378.2|123
1621556400000|2021-05-21 00:20:00|15387.2|15383.2|15392.7|15388.7|15392.7|15388.7|15378.7|15374.7|28
1621556700000|2021-05-21 00:25:00|15390.2|15386.2|15395.7|15391.7|15395.7|15391.7|15388.7|15384.7|14
1621557000000|2021-05-21 00:30:00|15395.2|15391.2|15398.2|15394.2|15401.2|15397.2|15391.2|15387.2|18
1621557300000|2021-05-21 00:35:00|15397.7|15393.7|15396.2|15392.2|15404.7|15400.7|15396.2|15392.2|10
1621557600000|2021-05-21 00:40:00|15397.7|15393.7|15400.2|15396.2|15403.7|15399.7|15396.2|15392.2|11
1621557900000|2021-05-21 00:45:00|15399.7|15395.7|15401.7|15397.7|15407.2|15403.2|15398.7|15394.7|56
1621558200000|2021-05-21 00:50:00|15402.2|15398.2|15399.7|15395.7|15402.7|15398.7|15397.2|15393.2|9
1621558500000|2021-05-21 00:55:00|15399.2|15395.2|15398.2|15394.2|15404.2|15400.2|15397.7|15393.7|23
1621558800000|2021-05-21 01:00:00|15398.7|15394.7|15392.2|15388.2|15401.2|15397.2|15392.2|15388.2|22
1621559100000|2021-05-21 01:05:00|15393.2|15389.2|15398.2|15394.2|15401.2|15397.2|15392.7|15388.7|7
1621559400000|2021-05-21 01:10:00|15399.2|15395.2|15403.7|15399.7|15404.2|15400.2|15397.2|15393.2|12
1621559700000|2021-05-21 01:15:00|15403.2|15399.2|15403.7|15399.7|15404.7|15400.7|15400.7|15396.7|9
1621560000000|2021-05-21 01:20:00|15403.2|15399.2|15396.7|15392.7|15403.2|15399.2|15395.2|15391.2|29
1621560300000|2021-05-21 01:25:00|15396.2|15392.2|15394.2|15390.2|15398.2|15394.2|15393.7|15389.7|4
1621560600000|2021-05-21 01:30:00|15394.7|15390.7|15398.7|15394.7|15402.2|15398.2|15394.2|15390.2|9
1621560900000|2021-05-21 01:35:00|15399.2|15395.2|15395.7|15391.7|15400.7|15396.7|15390.2|15386.2|18
1621561200000|2021-05-21 01:40:00|15395.2|15391.2|15382.2|15378.2|15395.2|15391.2|15382.2|15378.2|29
1621561500000|2021-05-21 01:45:00|15381.7|15377.7|15390.7|15386.7|15399.7|15395.7|15379.2|15375.2|85
1621561800000|2021-05-21 01:50:00|15391.2|15387.2|15389.7|15385.7|15391.2|15387.2|15385.2|15381.2|33
1621562100000|2021-05-21 01:55:00|15389.2|15385.2|15373.2|15369.2|15389.2|15385.2|15372.2|15368.2|40
1621562400000|2021-05-21 02:00:00|15373.7|15369.7|15364.7|15360.7|15375.7|15371.7|15362.7|15358.7|48
1621562700000|2021-05-21 02:05:00|15365.2|15361.2|15367.2|15363.2|15370.7|15366.7|15359.2|15355.2|31
1621563000000|2021-05-21 02:10:00|15366.7|15362.7|15363.2|15359.2|15370.2|15366.2|15362.7|15358.7|7
1621563300000|2021-05-21 02:15:00|15362.7|15358.7|15354.7|15350.7|15362.7|15358.7|15353.2|15349.2|29
1621563600000|2021-05-21 02:20:00|15354.2|15350.2|15363.7|15359.7|15363.7|15359.7|15353.2|15349.2|22
1621563900000|2021-05-21 02:25:00|15363.2|15359.2|15366.7|15362.7|15370.7|15366.7|15362.2|15358.2|15
1621564200000|2021-05-21 02:30:00|15366.2|15362.2|15362.7|15358.7|15368.2|15364.2|15358.7|15354.7|19
1621564500000|2021-05-21 02:35:00|15363.2|15359.2|15364.2|15360.2|15366.7|15362.7|15361.7|15357.7|3
1621564800000|2021-05-21 02:40:00|15363.7|15359.7|15363.7|15359.7|15365.2|15361.2|15359.2|15355.2|0
1621565100000|2021-05-21 02:45:00|15363.2|15359.2|15366.2|15362.2|15368.7|15364.7|15363.2|15359.2|6
1621565400000|2021-05-21 02:50:00|15365.2|15361.2|15370.7|15366.7|15371.7|15367.7|15364.2|15360.2|7
1621565700000|2021-05-21 02:55:00|15371.2|15367.2|15369.7|15365.7|15374.2|15370.2|15369.7|15365.7|10
1621566000000|2021-05-21 03:00:00|15370.2|15366.2|15373.7|15369.7|15376.7|15372.7|15368.2|15364.2|18
1621566300000|2021-05-21 03:05:00|15374.2|15370.2|15368.7|15364.7|15377.2|15373.2|15368.7|15364.7|12
1621566600000|2021-05-21 03:10:00|15368.2|15364.2|15360.2|15356.2|15369.7|15365.7|15360.2|15356.2|9
1621566900000|2021-05-21 03:15:00|15360.7|15356.7|15371.2|15367.2|15371.2|15367.2|15359.2|15355.2|16
1621567200000|2021-05-21 03:20:00|15370.7|15366.7|15366.2|15362.2|15371.7|15367.7|15365.2|15361.2|5
1621567500000|2021-05-21 03:25:00|15365.7|15361.7|15368.7|15364.7|15368.7|15364.7|15365.2|15361.2|7
1621567800000|2021-05-21 03:30:00|15368.2|15364.2|15369.2|15365.2|15375.2|15371.2|15366.2|15362.2|14
1621568100000|2021-05-21 03:35:00|15368.7|15364.7|15370.7|15366.7|15371.7|15367.7|15365.2|15361.2|7
1621568400000|2021-05-21 03:40:00|15370.2|15366.2|15373.7|15369.7|15375.2|15371.2|15369.7|15365.7|10
1621568700000|2021-05-21 03:45:00|15374.2|15370.2|15373.2|15369.2|15374.7|15370.7|15372.2|15368.2|4
1621569000000|2021-05-21 03:50:00|15372.7|15368.7|15365.7|15361.7|15372.7|15368.7|15364.2|15360.2|10
1621569300000|2021-05-21 03:55:00|15366.2|15362.2|15367.2|15363.2|15369.7|15365.7|15362.7|15358.7|28
1621569600000|2021-05-21 04:00:00|15366.7|15362.7|15366.7|15362.7|15369.7|15365.7|15366.2|15362.2|14
1621569900000|2021-05-21 04:05:00|15366.2|15362.2|15367.2|15363.2|15370.2|15366.2|15365.7|15361.7|14
1621570200000|2021-05-21 04:10:00|15367.7|15363.7|15373.7|15369.7|15375.7|15371.7|15367.2|15363.2|36
1621570500000|2021-05-21 04:15:00|15374.2|15370.2|15374.2|15370.2|15375.2|15371.2|15372.7|15368.7|10
1621570800000|2021-05-21 04:20:00|15374.7|15370.7|15382.7|15378.7|15384.7|15380.7|15374.7|15370.7|28
1621571100000|2021-05-21 04:25:00|15383.2|15379.2|15381.7|15377.7|15384.2|15380.2|15379.7|15375.7|20
1621571400000|2021-05-21 04:30:00|15382.2|15378.2|15381.2|15377.2|15384.7|15380.7|15380.7|15376.7|17
1621571700000|2021-05-21 04:35:00|15380.7|15376.7|15379.2|15375.2|15381.2|15377.2|15377.7|15373.7|19
1621572000000|2021-05-21 04:40:00|15379.7|15375.7|15383.2|15379.2|15383.7|15379.7|15378.7|15374.7|28
1621572300000|2021-05-21 04:45:00|15383.7|15379.7|15387.7|15383.7|15388.2|15384.2|15383.2|15379.2|26
1621572600000|2021-05-21 04:50:00|15388.2|15384.2|15387.2|15383.2|15390.2|15386.2|15383.7|15379.7|41
1621572900000|2021-05-21 04:55:00|15387.7|15383.7|15389.7|15385.7|15391.7|15387.7|15387.7|15383.7|8
1621573200000|2021-05-21 05:00:00|15389.2|15385.2|15398.7|15394.7|15399.2|15395.2|15389.2|15385.2|69
1621573500000|2021-05-21 05:05:00|15399.2|15395.2|15398.2|15394.2|15399.7|15395.7|15395.2|15391.2|17
1621573800000|2021-05-21 05:10:00|15397.7|15393.7|15395.2|15391.2|15398.2|15394.2|15393.7|15389.7|18
1621574100000|2021-05-21 05:15:00|15395.7|15391.7|15395.2|15391.2|15397.2|15393.2|15394.7|15390.7|21
1621574400000|2021-05-21 05:20:00|15395.7|15391.7|15396.2|15392.2|15398.2|15394.2|15395.7|15391.7|22
1621574700000|2021-05-21 05:25:00|15396.7|15392.7|15396.7|15392.7|15398.7|15394.7|15394.2|15390.2|26
1621575000000|2021-05-21 05:30:00|15397.2|15393.2|15398.2|15394.2|15402.2|15398.2|15395.7|15391.7|24
1621575300000|2021-05-21 05:35:00|15398.7|15394.7|15391.2|15387.2|15399.7|15395.7|15390.2|15386.2|26
1621575600000|2021-05-21 05:40:00|15391.7|15387.7|15380.2|15376.2|15392.7|15388.7|15379.7|15375.7|20
1621575900000|2021-05-21 05:45:00|15379.7|15375.7|15379.2|15375.2|15384.2|15380.2|15377.2|15373.2|27
1621576200000|2021-05-21 05:50:00|15378.7|15374.7|15377.2|15373.2|15378.7|15374.7|15375.7|15371.7|19
1621576500000|2021-05-21 05:55:00|15377.7|15373.7|15383.2|15379.2|15385.7|15381.7|15377.7|15373.7|60
1621576800000|2021-05-21 06:00:00|15382.2|15380.2|15394.7|15392.7|15395.7|15393.7|15381.2|15379.2|187
1621577100000|2021-05-21 06:05:00|15395.2|15393.2|15392.2|15390.2|15399.2|15397.2|15389.2|15387.2|197
1621577400000|2021-05-21 06:10:00|15392.7|15390.7|15390.2|15388.2|15392.7|15390.7|15383.7|15381.7|104
1621577700000|2021-05-21 06:15:00|15389.7|15387.7|15387.2|15385.2|15395.7|15393.7|15386.7|15384.7|60
1621578000000|2021-05-21 06:20:00|15387.7|15385.7|15386.2|15384.2|15391.2|15389.2|15385.2|15383.2|89
1621578300000|2021-05-21 06:25:00|15385.7|15383.7|15382.7|15380.7|15386.7|15384.7|15378.7|15376.7|126
1621578600000|2021-05-21 06:30:00|15382.2|15380.2|15387.2|15385.2|15391.2|15389.2|15382.2|15380.2|64
1621578900000|2021-05-21 06:35:00|15387.7|15385.7|15389.2|15387.2|15390.2|15388.2|15385.7|15383.7|61
1621579200000|2021-05-21 06:40:00|15388.7|15386.7|15384.2|15382.2|15388.7|15386.7|15381.7|15379.7|88
1621579500000|2021-05-21 06:45:00|15384.7|15382.7|15388.2|15386.2|15388.7|15386.7|15381.2|15379.2|96
1621579800000|2021-05-21 06:50:00|15388.7|15386.7|15391.2|15389.2|15393.2|15391.2|15388.7|15386.7|104
1621580100000|2021-05-21 06:55:00|15390.7|15388.7|15385.7|15383.7|15396.2|15394.2|15384.7|15382.7|184
1621580400000|2021-05-21 07:00:00|15385.3|15384.1|15408.3|15407.1|15422.3|15421.1|15385.3|15384.1|1799
1621580700000|2021-05-21 07:05:00|15408.8|15407.6|15409.8|15408.6|15409.8|15408.6|15386.3|15385.1|974
1621581000000|2021-05-21 07:10:00|15409.3|15408.1|15418.3|15417.1|15431.8|15430.6|15405.8|15404.6|819
1621581300000|2021-05-21 07:15:00|15422.8|15421.6|15430.8|15429.6|15445.3|15444.1|15419.8|15418.6|1154
1621581600000|2021-05-21 07:20:00|15430.3|15429.1|15428.8|15427.6|15436.3|15435.1|15425.8|15424.6|534
1621581900000|2021-05-21 07:25:00|15429.3|15428.1|15426.3|15425.1|15437.3|15436.1|15425.8|15424.6|386
1621582200000|2021-05-21 07:30:00|15419.8|15418.6|15402.8|15401.6|15423.3|15422.1|15395.8|15394.6|1115
1621582500000|2021-05-21 07:35:00|15402.3|15401.1|15414.8|15413.6|15416.3|15415.1|15392.3|15391.1|516
1621582800000|2021-05-21 07:40:00|15414.7|15413.5|15413.7|15412.5|15424.2|15423|15400.7|15399.5|512
1621583100000|2021-05-21 07:45:00|15414.2|15413|15401.2|15400|15419.2|15418|15401.2|15400|415
1621583400000|2021-05-21 07:50:00|15401.7|15400.5|15403.2|15402|15407.2|15406|15397.2|15396|396
1621583700000|2021-05-21 07:55:00|15403.7|15402.5|15397.7|15396.5|15406.2|15405|15394.2|15393|480
1621584000000|2021-05-21 08:00:00|15397.2|15396|15401.7|15400.5|15413.2|15412|15396.2|15395|327
1621584300000|2021-05-21 08:05:00|15402.2|15401|15390.7|15389.5|15402.7|15401.5|15382.2|15381|494
1621584600000|2021-05-21 08:10:00|15391.2|15390|15387.2|15386|15391.7|15390.5|15381.7|15380.5|338
1621584900000|2021-05-21 08:15:00|15387.7|15386.5|15389.2|15388|15391.7|15390.5|15376.2|15375|323
1621585200000|2021-05-21 08:20:00|15388.7|15387.5|15377.2|15376|15389.7|15388.5|15366.2|15365|536
1621585500000|2021-05-21 08:25:00|15377.7|15376.5|15387.2|15386|15393.7|15392.5|15375.7|15374.5|416
1621585800000|2021-05-21 08:30:00|15386.7|15385.5|15388.2|15387|15400.2|15399|15384.2|15383|420
1621586100000|2021-05-21 08:35:00|15388.7|15387.5|15378.2|15377|15392.2|15391|15375.2|15374|280
1621586400000|2021-05-21 08:40:00|15377.7|15376.5|15387.7|15386.5|15394.2|15393|15377.7|15376.5|262
1621586700000|2021-05-21 08:45:00|15388.2|15387|15390.2|15389|15396.2|15395|15387.2|15386|180
1621587000000|2021-05-21 08:50:00|15391.2|15390|15389.2|15388|15392.2|15391|15387.2|15386|119
1621587300000|2021-05-21 08:55:00|15389.7|15388.5|15394.7|15393.5|15397.2|15396|15387.2|15386|238
1621587600000|2021-05-21 09:00:00|15395.2|15394|15406.2|15405|15409.2|15408|15394.7|15393.5|344
1621587900000|2021-05-21 09:05:00|15405.7|15404.5|15403.2|15402|15414.2|15413|15403.2|15402|368
1621588200000|2021-05-21 09:10:00|15403.7|15402.5|15408.7|15407.5|15413.7|15412.5|15402.7|15401.5|336
1621588500000|2021-05-21 09:15:00|15409.2|15408|15402.2|15401|15412.2|15411|15397.2|15396|276
1621588800000|2021-05-21 09:20:00|15401.2|15400|15396.2|15395|15406.2|15405|15392.7|15391.5|275
1621589100000|2021-05-21 09:25:00|15396.7|15395.5|15397.2|15396|15397.7|15396.5|15386.2|15385|263
1621589400000|2021-05-21 09:30:00|15396.7|15395.5|15383.2|15382|15397.2|15396|15382.7|15381.5|226
1621589700000|2021-05-21 09:35:00|15382.7|15381.5|15392.2|15391|15395.2|15394|15381.7|15380.5|197
1621590000000|2021-05-21 09:40:00|15392.7|15391.5|15398.2|15397|15405.2|15404|15389.2|15388|298
1621590300000|2021-05-21 09:45:00|15397.2|15396|15401.2|15400|15404.2|15403|15393.2|15392|233
1621590600000|2021-05-21 09:50:00|15400.2|15399|15399.2|15398|15420.2|15419|15395.2|15394|1216
1621590900000|2021-05-21 09:55:00|15400.7|15399.5|15398.7|15397.5|15405.2|15404|15396.2|15395|626
1621591200000|2021-05-21 10:00:00|15399.7|15398.5|15401.2|15400|15406.7|15405.5|15384.7|15383.5|548
1621591500000|2021-05-21 10:05:00|15401.7|15400.5|15396.2|15395|15409.2|15408|15395.2|15394|309
1621591800000|2021-05-21 10:10:00|15395.7|15394.5|15393.7|15392.5|15398.7|15397.5|15388.2|15387|209
1621592100000|2021-05-21 10:15:00|15393.2|15392|15399.7|15398.5|15400.2|15399|15390.2|15389|158
1621592400000|2021-05-21 10:20:00|15400.2|15399|15402.7|15401.5|15408.7|15407.5|15398.7|15397.5|211
1621592700000|2021-05-21 10:25:00|15402.2|15401|15405.2|15404|15413.7|15412.5|15401.2|15400|409
1621593000000|2021-05-21 10:30:00|15404.7|15403.5|15399.7|15398.5|15407.2|15406|15396.2|15395|394
1621593300000|2021-05-21 10:35:00|15399.2|15398|15392.7|15391.5|15399.2|15398|15392.2|15391|154
1621593600000|2021-05-21 10:40:00|15392.2|15391|15390.2|15389|15396.7|15395.5|15388.7|15387.5|210
1621593900000|2021-05-21 10:45:00|15390.7|15389.5|15391.2|15390|15392.2|15391|15386.2|15385|230
1621594200000|2021-05-21 10:50:00|15391.7|15390.5|15386.7|15385.5|15395.2|15394|15384.2|15383|165
1621594500000|2021-05-21 10:55:00|15386.2|15385|15374.7|15373.5|15390.7|15389.5|15374.7|15373.5|405
1621594800000|2021-05-21 11:00:00|15375.2|15374|15396.2|15395|15398.2|15397|15375.2|15374|878
1621595100000|2021-05-21 11:05:00|15396.7|15395.5|15406.2|15405|15407.2|15406|15393.2|15392|550
1621595400000|2021-05-21 11:10:00|15406.7|15405.5|15402.2|15401|15408.2|15407|15398.2|15397|351
1621595700000|2021-05-21 11:15:00|15401.7|15400.5|15402.2|15401|15408.2|15407|15399.2|15398|152
1621596000000|2021-05-21 11:20:00|15401.7|15400.5|15409.7|15408.5|15411.2|15410|15400.2|15399|184
1621596300000|2021-05-21 11:25:00|15410.2|15409|15422.2|15421|15424.2|15423|15408.2|15407|284
1621596600000|2021-05-21 11:30:00|15422.7|15421.5|15420.2|15419|15428.7|15427.5|15418.7|15417.5|360
1621596900000|2021-05-21 11:35:00|15420.7|15419.5|15419.2|15418|15424.2|15423|15414.7|15413.5|312
1621597200000|2021-05-21 11:40:00|15418.7|15417.5|15425.7|15424.5|15427.7|15426.5|15416.2|15415|242
1621597500000|2021-05-21 11:45:00|15425.2|15424|15419.6|15418.4|15431.2|15430|15417.2|15416|249
1621597800000|2021-05-21 11:50:00|15420.1|15418.9|15429.5|15428.3|15431|15429.8|15420.1|15418.9|117
1621598100000|2021-05-21 11:55:00|15429|15427.8|15432|15430.8|15434.5|15433.3|15427|15425.8|181
1621598400000|2021-05-21 12:00:00|15432.5|15431.3|15429.5|15428.3|15435|15433.8|15424.5|15423.3|198
1621598700000|2021-05-21 12:05:00|15428.5|15427.3|15435|15433.8|15435.5|15434.3|15427.5|15426.3|289
1621599000000|2021-05-21 12:10:00|15435.5|15434.3|15432|15430.8|15439|15437.8|15431.5|15430.3|386
1621599300000|2021-05-21 12:15:00|15432.5|15431.3|15436.5|15435.3|15440|15438.8|15427.5|15426.3|338
1621599600000|2021-05-21 12:20:00|15437|15435.8|15426|15424.8|15441|15439.8|15426|15424.8|277
1621599900000|2021-05-21 12:25:00|15426.5|15425.3|15424.5|15423.3|15432|15430.8|15423.5|15422.3|170
1621600200000|2021-05-21 12:30:00|15424|15422.8|15422.5|15421.3|15428|15426.8|15421|15419.8|171
1621600500000|2021-05-21 12:35:00|15422|15420.8|15417.5|15416.3|15426|15424.8|15417.5|15416.3|224
1621600800000|2021-05-21 12:40:00|15418|15416.8|15424|15422.8|15424.5|15423.3|15414.5|15413.3|136
1621601100000|2021-05-21 12:45:00|15424.5|15423.3|15428|15426.8|15431.5|15430.3|15422.5|15421.3|209
1621601400000|2021-05-21 12:50:00|15427.5|15426.3|15420|15418.8|15430.5|15429.3|15419.5|15418.3|202
1621601700000|2021-05-21 12:55:00|15420.5|15419.3|15429|15427.8|15429|15427.8|15420|15418.8|144
1621602000000|2021-05-21 13:00:00|15429.5|15428.3|15425.5|15424.3|15429.5|15428.3|15424|15422.8|259
1621602300000|2021-05-21 13:05:00|15426|15424.8|15423.5|15422.3|15427.5|15426.3|15420|15418.8|95
1621602600000|2021-05-21 13:10:00|15424|15422.8|15424.5|15423.3|15426.5|15425.3|15422|15420.8|99
1621602900000|2021-05-21 13:15:00|15424|15422.8|15419.5|15418.3|15427|15425.8|15418.5|15417.3|149
1621603200000|2021-05-21 13:20:00|15419|15417.8|15426.5|15425.3|15426.5|15425.3|15419|15417.8|127
1621603500000|2021-05-21 13:25:00|15425.5|15424.3|15432.5|15431.3|15433.5|15432.3|15424.5|15423.3|397
1621603800000|2021-05-21 13:30:00|15433|15431.8|15435.5|15434.3|15441|15439.8|15430|15428.8|608
1621604100000|2021-05-21 13:35:00|15435|15433.8|15446.5|15445.3|15447.5|15446.3|15432|15430.8|554
1621604400000|2021-05-21 13:40:00|15447.5|15446.3|15454.5|15453.3|15456.5|15455.3|15446|15444.8|679
1621604700000|2021-05-21 13:45:00|15455|15453.8|15446.5|15445.3|15456|15454.8|15441.5|15440.3|834
1621605000000|2021-05-21 13:50:00|15447|15445.8|15454.5|15453.3|15458.5|15457.3|15440.5|15439.3|562
1621605300000|2021-05-21 13:55:00|15454|15452.8|15463.5|15462.3|15467|15465.8|15453.5|15452.3|534
1621605600000|2021-05-21 14:00:00|15463|15461.8|15450.5|15449.3|15468.5|15467.3|15449.5|15448.3|485
1621605900000|2021-05-21 14:05:00|15451|15449.8|15451.5|15450.3|15457.5|15456.3|15443.5|15442.3|477
1621606200000|2021-05-21 14:10:00|15450.7|15449.5|15447.7|15446.5|15458.7|15457.5|15446.2|15445|336
1621606500000|2021-05-21 14:15:00|15447.2|15446|15449.2|15448|15457.7|15456.5|15444.2|15443|517
1621606800000|2021-05-21 14:20:00|15448.7|15447.5|15439.7|15438.5|15451.7|15450.5|15437.7|15436.5|479
1621607100000|2021-05-21 14:25:00|15440.2|15439|15436.7|15435.5|15448.7|15447.5|15436.2|15435|357
1621607400000|2021-05-21 14:30:00|15436.2|15435|15461.7|15460.5|15466.7|15465.5|15434.2|15433|529
1621607700000|2021-05-21 14:35:00|15462.7|15461.5|15446.7|15445.5|15464.2|15463|15441.2|15440|447
1621608000000|2021-05-21 14:40:00|15446.2|15445|15443.2|15442|15447.7|15446.5|15439.7|15438.5|249
1621608300000|2021-05-21 14:45:00|15442.7|15441.5|15448.7|15447.5|15449.7|15448.5|15439.7|15438.5|339
1621608600000|2021-05-21 14:50:00|15449.2|15448|15447.7|15446.5|15452.7|15451.5|15446.2|15445|259
1621608900000|2021-05-21 14:55:00|15448.2|15447|15454.2|15453|15456.7|15455.5|15446.7|15445.5|208
1621609200000|2021-05-21 15:00:00|15453.7|15452.5|15445.2|15444|15455.7|15454.5|15445.2|15444|309
1621609500000|2021-05-21 15:05:00|15445.7|15444.5|15447.7|15446.5|15450.2|15449|15445.2|15444|175
1621609800000|2021-05-21 15:10:00|15447.2|15446|15442.7|15441.5|15451.2|15450|15442.2|15441|222
1621610100000|2021-05-21 15:15:00|15443.2|15442|15451.7|15450.5|15451.7|15450.5|15441.7|15440.5|283
1621610400000|2021-05-21 15:20:00|15452.7|15451.5|15441.7|15440.5|15452.7|15451.5|15441.7|15440.5|369
1621610700000|2021-05-21 15:25:00|15442.7|15441.5|15438.7|15437.5|15445.7|15444.5|15433.7|15432.5|867
1621611000000|2021-05-21 15:30:00|15438.2|15437|15440.1|15438.1|15441.1|15439.1|15431.6|15429.6|1096
1621611300000|2021-05-21 15:35:00|15440.6|15438.6|15444.1|15442.1|15445.1|15443.1|15438.1|15436.1|536
1621611600000|2021-05-21 15:40:00|15444.6|15442.6|15450.6|15448.6|15454.1|15452.1|15444.6|15442.6|230
1621611900000|2021-05-21 15:45:00|15451.1|15449.1|15449.1|15447.1|15456.1|15454.1|15447.1|15445.1|124
1621612200000|2021-05-21 15:50:00|15449.6|15447.6|15441.1|15439.1|15451.6|15449.6|15439.1|15437.1|205
1621612500000|2021-05-21 15:55:00|15440.6|15438.6|15440.6|15438.6|15442.6|15440.6|15437.1|15435.1|133
1621612800000|2021-05-21 16:00:00|15440.1|15438.1|15445.6|15443.6|15446.1|15444.1|15437.1|15435.1|161
1621613100000|2021-05-21 16:05:00|15445.1|15443.1|15433.6|15431.6|15448.6|15446.6|15433.1|15431.1|269
1621613400000|2021-05-21 16:10:00|15434.1|15432.1|15437.1|15435.1|15441.1|15439.1|15432.1|15430.1|250
1621613700000|2021-05-21 16:15:00|15436.1|15434.1|15436.1|15434.1|15439.1|15437.1|15433.1|15431.1|133
1621614000000|2021-05-21 16:20:00|15435.6|15433.6|15435.1|15433.1|15438.1|15436.1|15434.1|15432.1|104
1621614300000|2021-05-21 16:25:00|15435.6|15433.6|15436.6|15434.6|15437.1|15435.1|15433.1|15431.1|73
1621614600000|2021-05-21 16:30:00|15436.1|15434.1|15439.6|15437.6|15441.1|15439.1|15435.6|15433.6|121
1621614900000|2021-05-21 16:35:00|15440.1|15438.1|15443.1|15441.1|15443.1|15441.1|15438.1|15436.1|69
1621615200000|2021-05-21 16:40:00|15443.6|15441.6|15446.6|15444.6|15451.1|15449.1|15443.6|15441.6|97
1621615500000|2021-05-21 16:45:00|15447.1|15445.1|15438.6|15436.6|15447.1|15445.1|15436.1|15434.1|80
1621615800000|2021-05-21 16:50:00|15438.1|15436.1|15432.1|15430.1|15440.1|15438.1|15432.1|15430.1|122
1621616100000|2021-05-21 16:55:00|15432.6|15430.6|15435.1|15433.1|15437.1|15435.1|15421.6|15419.6|266
1621616400000|2021-05-21 17:00:00|15435.6|15433.6|15437.6|15435.6|15440.1|15438.1|15432.1|15430.1|105
1621616700000|2021-05-21 17:05:00|15437.1|15435.1|15435.6|15433.6|15439.6|15437.6|15433.1|15431.1|70
1621617000000|2021-05-21 17:10:00|15435.1|15433.1|15429.1|15427.1|15437.1|15435.1|15428.1|15426.1|91
1621617300000|2021-05-21 17:15:00|15428.6|15426.6|15428.6|15426.6|15434.1|15432.1|15427.1|15425.1|42
1621617600000|2021-05-21 17:20:00|15429.1|15427.1|15436.1|15434.1|15439.6|15437.6|15429.1|15427.1|68
1621617900000|2021-05-21 17:25:00|15435.6|15433.6|15439.1|15437.1|15441.6|15439.6|15434.6|15432.6|15
1621618200000|2021-05-21 17:30:00|15438.6|15436.6|15446.6|15444.6|15447.1|15445.1|15438.1|15436.1|71
1621618500000|2021-05-21 17:35:00|15447.1|15445.1|15445.6|15443.6|15450.1|15448.1|15443.6|15441.6|55
1621618800000|2021-05-21 17:40:00|15445.1|15443.1|15441.6|15439.6|15446.1|15444.1|15439.1|15437.1|52
1621619100000|2021-05-21 17:45:00|15442.1|15440.1|15443.6|15441.6|15444.6|15442.6|15438.6|15436.6|28
1621619400000|2021-05-21 17:50:00|15443.1|15441.1|15443.1|15441.1|15444.6|15442.6|15440.1|15438.1|15
1621619700000|2021-05-21 17:55:00|15443.6|15441.6|15443.1|15441.1|15444.6|15442.6|15439.6|15437.6|31
1621620000000|2021-05-21 18:00:00|15443.6|15441.6|15441.6|15439.6|15445.1|15443.1|15437.1|15435.1|65
1621620300000|2021-05-21 18:05:00|15442.1|15440.1|15449.6|15447.6|15451.6|15449.6|15440.6|15438.6|43
1621620600000|2021-05-21 18:10:00|15449.1|15447.1|15456.1|15454.1|15457.1|15455.1|15447.1|15445.1|123
1621620900000|2021-05-21 18:15:00|15455.6|15453.6|15452.6|15450.6|15457.6|15455.6|15451.6|15449.6|55
1621621200000|2021-05-21 18:20:00|15452.1|15450.1|15449.6|15447.6|15452.6|15450.6|15447.6|15445.6|69
1621621500000|2021-05-21 18:25:00|15450.1|15448.1|15446.6|15444.6|15451.6|15449.6|15444.1|15442.1|46
1621621800000|2021-05-21 18:30:00|15447.1|15445.1|15448.6|15446.6|15452.1|15450.1|15446.6|15444.6|32
1621622100000|2021-05-21 18:35:00|15449.1|15447.1|15444.6|15442.6|15451.1|15449.1|15439.1|15437.1|87
1621622400000|2021-05-21 18:40:00|15445.1|15443.1|15451.1|15449.1|15451.6|15449.6|15444.6|15442.6|36
1621622700000|2021-05-21 18:45:00|15451.6|15449.6|15455.1|15453.1|15457.6|15455.6|15451.6|15449.6|29
1621623000000|2021-05-21 18:50:00|15454.6|15452.6|15460.1|15458.1|15460.6|15458.6|15454.6|15452.6|56
1621623300000|2021-05-21 18:55:00|15459.6|15457.6|15459.1|15457.1|15462.1|15460.1|15457.1|15455.1|69
1621623600000|2021-05-21 19:00:00|15459.6|15457.6|15456.1|15454.1|15459.6|15457.6|15451.1|15449.1|86
1621623900000|2021-05-21 19:05:00|15457.1|15455.1|15457.6|15455.6|15460.1|15458.1|15453.6|15451.6|52
1621624200000|2021-05-21 19:10:00|15457.1|15455.1|15461.6|15459.6|15464.1|15462.1|15456.1|15454.1|55
1621624500000|2021-05-21 19:15:00|15462.1|15460.1|15460.1|15458.1|15466.1|15464.1|15457.1|15455.1|96
1621624800000|2021-05-21 19:20:00|15460.6|15458.6|15464.6|15462.6|15465.1|15463.1|15459.1|15457.1|51
1621625100000|2021-05-21 19:25:00|15464.1|15462.1|15460.6|15458.6|15464.6|15462.6|15460.1|15458.1|150
1621625400000|2021-05-21 19:30:00|15461.1|15459.1|15455.6|15453.6|15461.1|15459.1|15454.6|15452.6|116
1621625700000|2021-05-21 19:35:00|15456.1|15454.1|15457.6|15455.6|15461.1|15459.1|15455.1|15453.1|99
1621626000000|2021-05-21 19:40:00|15457.1|15455.1|15443.1|15441.1|15457.6|15455.6|15443.1|15441.1|161
1621626300000|2021-05-21 19:45:00|15443.6|15441.6|15439.1|15437.1|15447.1|15445.1|15431.1|15429.1|259
1621626600000|2021-05-21 19:50:00|15439.6|15437.6|15440.6|15438.6|15445.1|15443.1|15435.1|15433.1|243
1621626900000|2021-05-21 19:55:00|15440.1|15438.1|15435.6|15433.6|15441.1|15439.1|15430.6|15428.6|325
1621627200000|2021-05-21 20:00:00|15438.8|15433.8|15447.8|15442.8|15449.8|15444.8|15435.2|15430.2|0
1621627500000|2021-05-21 20:05:00|15448.6|15443.6|15453.8|15448.8|15455.5|15450.5|15447.6|15442.6|25
1621627800000|2021-05-21 20:10:00|15455.5|15450.5|15456.4|15451.4|15456.7|15451.7|15451.5|15446.5|0
1621628100000|2021-05-21 20:15:00|15456.3|15451.3|15451.2|15446.2|15456.3|15451.3|15450.7|15445.7|0
1621628400000|2021-05-21 20:20:00|15451.3|15446.3|15450.5|15445.5|15452.3|15447.3|15450.5|15445.5|0
1621628700000|2021-05-21 20:25:00|15450.8|15445.8|15445.4|15440.4|15451.3|15446.3|15445|15440|0
1621629000000|2021-05-21 20:30:00|15450.2|15445.2|15451.1|15446.1|15452.7|15447.7|15446.8|15441.8|0
1621629300000|2021-05-21 20:35:00|15451.9|15446.9|15451.3|15446.3|15452.7|15447.7|15451|15446|0
1621629600000|2021-05-21 20:40:00|15451.4|15446.4|15451.5|15446.5|15451.5|15446.5|15449.7|15444.7|0
1621629900000|2021-05-21 20:45:00|15452.3|15447.3|15450.3|15445.3|15452.3|15447.3|15450.3|15445.3|0
1621630200000|2021-05-21 20:50:00|15451.1|15446.1|15451.8|15446.8|15453.3|15448.3|15450.2|15445.2|0
1621630500000|2021-05-21 20:55:00|15452.6|15447.6|15454.5|15449.5|15454.6|15449.6|15451.7|15446.7|0
1621807200000|2021-05-23 22:00:00|15422.8|15417.8|15424|15419|15427.8|15422.8|15421.3|15416.3|0
1621807500000|2021-05-23 22:05:00|15423.1|15418.1|15423.7|15418.7|15425.4|15420.4|15406|15401|0
1621807800000|2021-05-23 22:10:00|15426.2|15421.2|15432.5|15427.5|15432.5|15427.5|15423.7|15418.7|0
1621808100000|2021-05-23 22:15:00|15432.9|15427.9|15435.3|15430.3|15435.4|15430.4|15427.4|15422.4|0
1621808400000|2021-05-23 22:20:00|15435.4|15430.4|15441.8|15436.8|15442.8|15437.8|15434.2|15429.2|0
1621808700000|2021-05-23 22:25:00|15442.7|15437.7|15439.8|15434.8|15442.7|15437.7|15438.3|15433.3|0
1621809000000|2021-05-23 22:30:00|15440.7|15435.7|15430.5|15425.5|15441.5|15436.5|15430.4|15425.4|0
1621809300000|2021-05-23 22:35:00|15430.9|15425.9|15437.4|15432.4|15440.4|15435.4|15430.9|15425.9|0
1621809600000|2021-05-23 22:40:00|15437.8|15432.8|15438.7|15433.7|15444|15439|15436.5|15431.5|0
1621809900000|2021-05-23 22:45:00|15439.6|15434.6|15441.4|15436.4|15443.9|15438.9|15439.6|15434.6|0
1621810200000|2021-05-23 22:50:00|15442.2|15437.2|15434.9|15429.9|15442.2|15437.2|15434|15429|0
1621810500000|2021-05-23 22:55:00|15435.3|15430.3|15440|15435|15440.8|15435.8|15434.9|15429.9|0
1621810800000|2021-05-23 23:00:00|15440.8|15435.8|15441.5|15436.5|15442.6|15437.6|15439.9|15434.9|0
1621811100000|2021-05-23 23:05:00|15441.3|15436.3|15453.5|15448.5|15455.2|15450.2|15441.3|15436.3|0
1621811400000|2021-05-23 23:10:00|15451.8|15446.8|15456|15451|15456.8|15451.8|15451.1|15446.1|0
1621811700000|2021-05-23 23:15:00|15456.9|15451.9|15459.3|15454.3|15462.8|15457.8|15456.9|15451.9|0
1621812000000|2021-05-23 23:20:00|15459.7|15454.7|15458.7|15453.7|15462.6|15457.6|15457.9|15452.9|0
1621812300000|2021-05-23 23:25:00|15458.3|15453.3|15457.6|15452.6|15459.3|15454.3|15455.1|15450.1|0
1621812600000|2021-05-23 23:30:00|15458|15453|15453.1|15448.1|15458|15453|15452.2|15447.2|0
1621812900000|2021-05-23 23:35:00|15453.5|15448.5|15461.1|15456.1|15461.1|15456.1|15453.1|15448.1|0
1621813200000|2021-05-23 23:40:00|15462|15457|15456.2|15451.2|15464.5|15459.5|15456.2|15451.2|0
1621813500000|2021-05-23 23:45:00|15452.9|15447.9|15454.4|15449.4|15454.4|15449.4|15448.2|15443.2|0
1621813800000|2021-05-23 23:50:00|15451.9|15446.9|15447.4|15442.4|15453.6|15448.6|15445.2|15440.2|0
1621814100000|2021-05-23 23:55:00|15446.5|15441.5|15445.9|15440.9|15450.8|15445.8|15445.9|15440.9|0
1621814400000|2021-05-24 00:00:00|15447.6|15442.6|15460.3|15455.3|15464.9|15459.9|15445.9|15440.9|0
1621814700000|2021-05-24 00:05:00|15461.1|15456.1|15475.4|15470.4|15478.3|15473.3|15460.3|15455.3|0
1621815000000|2021-05-24 00:10:00|15476.3|15471.3|15474.8|15469.8|15480.4|15475.4|15471.4|15466.4|0
1621815300000|2021-05-24 00:15:00|15475.2|15470.2|15468.6|15464.6|15476.4|15471.4|15460.6|15456.6|80
1621815600000|2021-05-24 00:20:00|15468.1|15464.1|15466.1|15462.1|15471.1|15467.1|15465.1|15461.1|9
1621815900000|2021-05-24 00:25:00|15466.6|15462.6|15456.6|15452.6|15468.6|15464.6|15456.6|15452.6|20
1621816200000|2021-05-24 00:30:00|15456.1|15452.1|15444.1|15440.1|15463.1|15459.1|15442.6|15438.6|56
1621816500000|2021-05-24 00:35:00|15443.6|15439.6|15448.1|15444.1|15451.6|15447.6|15438.6|15434.6|30
1621816800000|2021-05-24 00:40:00|15448.6|15444.6|15448.6|15444.6|15449.6|15445.6|15443.6|15439.6|8
1621817100000|2021-05-24 00:45:00|15448.1|15444.1|15454.6|15450.6|15454.6|15450.6|15445.1|15441.1|5
1621817400000|2021-05-24 00:50:00|15455.1|15451.1|15463.1|15459.1|15463.6|15459.6|15455.1|15451.1|2
1621817700000|2021-05-24 00:55:00|15463.6|15459.6|15461.6|15457.6|15464.1|15460.1|15461.1|15457.1|8
1621818000000|2021-05-24 01:00:00|15462.1|15458.1|15462.6|15458.6|15467.1|15463.1|15462.1|15458.1|13
1621818300000|2021-05-24 01:05:00|15463.1|15459.1|15464.6|15460.6|15465.1|15461.1|15461.1|15457.1|9
1621818600000|2021-05-24 01:10:00|15465.1|15461.1|15461.6|15457.6|15465.1|15461.1|15459.6|15455.6|6
1621818900000|2021-05-24 01:15:00|15463.1|15459.1|15464.6|15460.6|15464.6|15460.6|15456.1|15452.1|56
1621819200000|2021-05-24 01:20:00|15464.1|15460.1|15455.6|15451.6|15464.1|15460.1|15451.6|15447.6|25
1621819500000|2021-05-24 01:25:00|15455.1|15451.1|15458.1|15454.1|15462.6|15458.6|15450.6|15446.6|30
1621819800000|2021-05-24 01:30:00|15458.6|15454.6|15468.6|15464.6|15473.6|15469.6|15457.1|15453.1|61
1621820100000|2021-05-24 01:35:00|15469.1|15465.1|15465.1|15461.1|15471.6|15467.6|15462.1|15458.1|36
1621820400000|2021-05-24 01:40:00|15465.6|15461.6|15469.1|15465.1|15471.1|15467.1|15460.1|15456.1|39
1621820700000|2021-05-24 01:45:00|15469.6|15465.6|15468.6|15464.6|15473.6|15469.6|15468.1|15464.1|24
1621821000000|2021-05-24 01:50:00|15469.1|15465.1|15467.6|15463.6|15469.6|15465.6|15464.1|15460.1|11
1621821300000|2021-05-24 01:55:00|15467.1|15463.1|15469.1|15465.1|15469.6|15465.6|15466.1|15462.1|0
1621821600000|2021-05-24 02:00:00|15468.6|15464.6|15463.6|15459.6|15470.6|15466.6|15463.6|15459.6|13
1621821900000|2021-05-24 02:05:00|15464.1|15460.1|15457.6|15453.6|15466.1|15462.1|15457.6|15453.6|14
1621822200000|2021-05-24 02:10:00|15458.1|15454.1|15442.6|15438.6|15458.1|15454.1|15441.6|15437.6|41
1621822500000|2021-05-24 02:15:00|15442.1|15438.1|15446.6|15442.6|15450.1|15446.1|15441.1|15437.1|26
1621822800000|2021-05-24 02:20:00|15446.1|15442.1|15449.6|15445.6|15451.1|15447.1|15444.6|15440.6|7
1621823100000|2021-05-24 02:25:00|15449.1|15445.1|15447.6|15443.6|15450.1|15446.1|15445.1|15441.1|1
1621823400000|2021-05-24 02:30:00|15447.1|15443.1|15451.1|15447.1|15451.1|15447.1|15446.1|15442.1|8
1621823700000|2021-05-24 02:35:00|15451.6|15447.6|15446.6|15442.6|15451.6|15447.6|15446.6|15442.6|8
1621824000000|2021-05-24 02:40:00|15447.1|15443.1|15441.6|15437.6|15448.1|15444.1|15440.1|15436.1|17
1621824300000|2021-05-24 02:45:00|15442.1|15438.1|15442.1|15438.1|15443.6|15439.6|15438.1|15434.1|42
1621824600000|2021-05-24 02:50:00|15441.6|15437.6|15444.1|15440.1|15445.6|15441.6|15440.6|15436.6|8
1621824900000|2021-05-24 02:55:00|15444.6|15440.6|15454.1|15450.1|15454.1|15450.1|15444.6|15440.6|8
1621825200000|2021-05-24 03:00:00|15453.6|15449.6|15457.1|15453.1|15458.6|15454.6|15453.1|15449.1|23
1621825500000|2021-05-24 03:05:00|15457.6|15453.6|15455.1|15451.1|15458.6|15454.6|15454.1|15450.1|4
1621825800000|2021-05-24 03:10:00|15455.6|15451.6|15465.6|15461.6|15466.1|15462.1|15455.6|15451.6|16
1621826100000|2021-05-24 03:15:00|15465.1|15461.1|15464.6|15460.6|15467.6|15463.6|15463.6|15459.6|18
1621826400000|2021-05-24 03:20:00|15464.1|15460.1|15465.6|15461.6|15470.1|15466.1|15461.6|15457.6|32
1621826700000|2021-05-24 03:25:00|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15464.1|15460.1|13
1621827000000|2021-05-24 03:30:00|15468.1|15464.1|15475.1|15471.1|15476.1|15472.1|15468.1|15464.1|45
1621827300000|2021-05-24 03:35:00|15475.6|15471.6|15473.6|15469.6|15475.6|15471.6|15473.1|15469.1|4
1621827600000|2021-05-24 03:40:00|15473.1|15469.1|15473.6|15469.6|15475.1|15471.1|15470.1|15466.1|17
1621827900000|2021-05-24 03:45:00|15473.1|15469.1|15469.1|15465.1|15474.6|15470.6|15469.1|15465.1|11
1621828200000|2021-05-24 03:50:00|15469.6|15465.6|15471.1|15467.1|15473.1|15469.1|15469.1|15465.1|2
1621828500000|2021-05-24 03:55:00|15471.6|15467.6|15470.6|15466.6|15472.6|15468.6|15469.6|15465.6|2
1621828800000|2021-05-24 04:00:00|15471.1|15467.1|15468.6|15464.6|15471.6|15467.6|15468.6|15464.6|1
1621829100000|2021-05-24 04:05:00|15468.1|15464.1|15469.1|15465.1|15470.6|15466.6|15465.1|15461.1|5
1621829400000|2021-05-24 04:10:00|15469.6|15465.6|15469.6|15465.6|15470.1|15466.1|15468.6|15464.6|1
1621829700000|2021-05-24 04:15:00|15469.1|15465.1|15468.1|15464.1|15470.6|15466.6|15468.1|15464.1|5
1621830000000|2021-05-24 04:20:00|15467.6|15463.6|15466.6|15462.6|15468.1|15464.1|15466.6|15462.6|4
1621830300000|2021-05-24 04:25:00|15467.1|15463.1|15465.1|15461.1|15467.1|15463.1|15464.1|15460.1|9
1621830600000|2021-05-24 04:30:00|15465.6|15461.6|15460.6|15456.6|15465.6|15461.6|15458.6|15454.6|18
1621830900000|2021-05-24 04:35:00|15461.1|15457.1|15463.6|15459.6|15464.6|15460.6|15460.6|15456.6|8
1621831200000|2021-05-24 04:40:00|15463.1|15459.1|15468.6|15464.6|15468.6|15464.6|15462.6|15458.6|11
1621831500000|2021-05-24 04:45:00|15468.1|15464.1|15469.1|15465.1|15469.1|15465.1|15465.6|15461.6|10
1621831800000|2021-05-24 04:50:00|15468.6|15464.6|15469.1|15465.1|15471.1|15467.1|15468.6|15464.6|7
1621832100000|2021-05-24 04:55:00|15468.6|15464.6|15467.1|15463.1|15469.1|15465.1|15466.6|15462.6|3
1621832400000|2021-05-24 05:00:00|15466.6|15462.6|15470.6|15466.6|15470.6|15466.6|15465.1|15461.1|4
1621832700000|2021-05-24 05:05:00|15470.1|15466.1|15469.6|15465.6|15472.1|15468.1|15467.6|15463.6|13
1621833000000|2021-05-24 05:10:00|15468.1|15464.1|15466.1|15462.1|15469.1|15465.1|15465.6|15461.6|7
1621833300000|2021-05-24 05:15:00|15465.6|15461.6|15464.1|15460.1|15466.1|15462.1|15463.6|15459.6|13
1621833600000|2021-05-24 05:20:00|15464.6|15460.6|15464.6|15460.6|15464.6|15460.6|15462.1|15458.1|9
1621833900000|2021-05-24 05:25:00|15465.1|15461.1|15469.6|15465.6|15470.1|15466.1|15465.1|15461.1|16
1621834200000|2021-05-24 05:30:00|15469.1|15465.1|15465.6|15461.6|15469.6|15465.6|15463.1|15459.1|13
1621834500000|2021-05-24 05:35:00|15465.1|15461.1|15460.6|15456.6|15465.6|15461.6|15459.1|15455.1|10
1621834800000|2021-05-24 05:40:00|15460.1|15456.1|15457.6|15453.6|15463.1|15459.1|15456.6|15452.6|18
1621835100000|2021-05-24 05:45:00|15458.1|15454.1|15453.1|15449.1|15461.1|15457.1|15452.1|15448.1|21
1621835400000|2021-05-24 05:50:00|15453.6|15449.6|15456.1|15452.1|15458.6|15454.6|15453.6|15449.6|11
1621835700000|2021-05-24 05:55:00|15456.6|15452.6|15456.1|15452.1|15457.1|15453.1|15454.6|15450.6|5
1621836000000|2021-05-24 06:00:00|15455.1|15453.1|15466.6|15464.6|15468.1|15466.1|15451.1|15449.1|128
1621836300000|2021-05-24 06:05:00|15466.1|15464.1|15472.6|15470.6|15474.1|15472.1|15460.6|15458.6|104
1621836600000|2021-05-24 06:10:00|15471.6|15469.6|15479.1|15477.1|15480.1|15478.1|15468.1|15466.1|79
1621836900000|2021-05-24 06:15:00|15478.6|15476.6|15475.1|15473.1|15481.1|15479.1|15472.1|15470.1|58
1621837200000|2021-05-24 06:20:00|15474.6|15472.6|15473.6|15471.6|15477.6|15475.6|15472.6|15470.6|21
1621837500000|2021-05-24 06:25:00|15474.1|15472.1|15473.1|15471.1|15475.1|15473.1|15471.1|15469.1|29
1621837800000|2021-05-24 06:30:00|15473.6|15471.6|15471.6|15469.6|15475.1|15473.1|15470.1|15468.1|21
1621838100000|2021-05-24 06:35:00|15471.1|15469.1|15468.6|15466.6|15471.6|15469.6|15468.1|15466.1|20
1621838400000|2021-05-24 06:40:00|15469.1|15467.1|15465.6|15463.6|15469.1|15467.1|15462.6|15460.6|86
1621838700000|2021-05-24 06:45:00|15465.1|15463.1|15471.1|15469.1|15472.1|15470.1|15462.1|15460.1|41
1621839000000|2021-05-24 06:50:00|15470.6|15468.6|15469.6|15467.6|15476.1|15474.1|15469.1|15467.1|42
1621839300000|2021-05-24 06:55:00|15470.1|15468.1|15474.6|15472.6|15479.1|15477.1|15468.1|15466.1|87
1621839600000|2021-05-24 07:00:00|15474.2|15473|15498.7|15497.5|15506.7|15505.5|15468.2|15467|1135
1621839900000|2021-05-24 07:05:00|15499.2|15498|15487.7|15486.5|15504.7|15503.5|15486.7|15485.5|425
1621840200000|2021-05-24 07:10:00|15488.7|15487.5|15489.2|15488|15496.2|15495|15484.2|15483|301
1621840500000|2021-05-24 07:15:00|15488.7|15487.5|15495.7|15494.5|15501.7|15500.5|15487.2|15486|265
1621840800000|2021-05-24 07:20:00|15495.2|15494|15494.2|15493|15500.7|15499.5|15489.2|15488|113
1621841100000|2021-05-24 07:25:00|15493.7|15492.5|15509.7|15508.5|15510.2|15509|15492.7|15491.5|292
1621841400000|2021-05-24 07:30:00|15509.2|15508|15529.2|15528|15539.2|15538|15500.2|15499|710
1621841700000|2021-05-24 07:35:00|15529.7|15528.5|15526.2|15525|15532.7|15531.5|15521.2|15520|205
1621842000000|2021-05-24 07:40:00|15527.2|15526|15530.7|15529.5|15533.2|15532|15526.7|15525.5|154
1621842300000|2021-05-24 07:45:00|15531.2|15530|15524.2|15523|15533.7|15532.5|15522.7|15521.5|194
1621842600000|2021-05-24 07:50:00|15523.7|15522.5|15522.7|15521.5|15525.7|15524.5|15518.2|15517|159
1621842900000|2021-05-24 07:55:00|15522.2|15521|15528.2|15527|15533.7|15532.5|15522.2|15521|153
1621843200000|2021-05-24 08:00:00|15527.2|15526|15515.7|15514.5|15528.2|15527|15514.7|15513.5|135
1621843500000|2021-05-24 08:05:00|15515.2|15514|15525.7|15524.5|15527.2|15526|15515.2|15514|121
1621843800000|2021-05-24 08:10:00|15526.2|15525|15519.2|15518|15526.2|15525|15517.2|15516|86
1621844100000|2021-05-24 08:15:00|15519.7|15518.5|15515.2|15514|15520.7|15519.5|15510.7|15509.5|144
1621844400000|2021-05-24 08:20:00|15514.7|15513.5|15514.7|15513.5|15515.7|15514.5|15508.2|15507|164
1621844700000|2021-05-24 08:25:00|15514.2|15513|15515.7|15514.5|15518.7|15517.5|15510.2|15509|132
1621845000000|2021-05-24 08:30:00|15515.2|15514|15511.2|15510|15515.7|15514.5|15505.2|15504|152
1621845300000|2021-05-24 08:35:00|15511.7|15510.5|15509.2|15508|15512.2|15511|15501.7|15500.5|244
1621845600000|2021-05-24 08:40:00|15509.7|15508.5|15515.7|15514.5|15518.2|15517|15508.7|15507.5|119
1621845900000|2021-05-24 08:45:00|15515.2|15514|15517.2|15516|15521.7|15520.5|15510.7|15509.5|158
1621846200000|2021-05-24 08:50:00|15516.7|15515.5|15508.7|15507.5|15517.2|15516|15507.7|15506.5|83
1621846500000|2021-05-24 08:55:00|15509.2|15508|15507.7|15506.5|15513.2|15512|15505.7|15504.5|127
1621846800000|2021-05-24 09:00:00|15508.2|15507|15512.2|15511|15513.7|15512.5|15504.7|15503.5|113
1621847100000|2021-05-24 09:05:00|15511.7|15510.5|15521.7|15520.5|15521.7|15520.5|15502.2|15501|175
1621847400000|2021-05-24 09:10:00|15520.7|15519.5|15521.7|15520.5|15526.7|15525.5|15518.7|15517.5|103
1621847700000|2021-05-24 09:15:00|15521.2|15520|15518.2|15517|15526.2|15525|15517.7|15516.5|101
1621848000000|2021-05-24 09:20:00|15517.7|15516.5|15522.2|15521|15525.7|15524.5|15517.7|15516.5|104
1621848300000|2021-05-24 09:25:00|15522.7|15521.5|15520.2|15519|15527.2|15526|15518.7|15517.5|120
1621848600000|2021-05-24 09:30:00|15520.7|15519.5|15517.7|15516.5|15523.7|15522.5|15516.7|15515.5|152
1621848900000|2021-05-24 09:35:00|15517.2|15516|15516.2|15515|15520.7|15519.5|15515.7|15514.5|62
1621849200000|2021-05-24 09:40:00|15516.7|15515.5|15507.7|15506.5|15517.7|15516.5|15507.7|15506.5|124
1621849500000|2021-05-24 09:45:00|15508.2|15507|15519.2|15518|15520.7|15519.5|15507.7|15506.5|82
1621849800000|2021-05-24 09:50:00|15519.7|15518.5|15523.2|15522|15523.7|15522.5|15516.7|15515.5|73
1621850100000|2021-05-24 09:55:00|15522.7|15521.5|15524.7|15523.5|15526.2|15525|15521.7|15520.5|78
1621850400000|2021-05-24 10:00:00|15523.7|15522.5|15522.7|15521.5|15526.7|15525.5|15519.7|15518.5|66
1621850700000|2021-05-24 10:05:00|15522.2|15521|15518.2|15517|15522.2|15521|15517.7|15516.5|92
1621851000000|2021-05-24 10:10:00|15517.7|15516.5|15515.7|15514.5|15521.2|15520|15515.7|15514.5|83
1621851300000|2021-05-24 10:15:00|15516.7|15515.5|15514.2|15513|15517.7|15516.5|15513.7|15512.5|46
1621851600000|2021-05-24 10:20:00|15513.7|15512.5|15517.2|15516|15517.2|15516|15512.7|15511.5|60
1621851900000|2021-05-24 10:25:00|15517.7|15516.5|15520.2|15519|15520.7|15519.5|15516.7|15515.5|38
1621852200000|2021-05-24 10:30:00|15519.7|15518.5|15519.2|15518|15521.7|15520.5|15515.7|15514.5|49
1621852500000|2021-05-24 10:35:00|15518.7|15517.5|15517.7|15516.5|15519.7|15518.5|15516.7|15515.5|11
1621852800000|2021-05-24 10:40:00|15518.7|15517.5|15518.2|15517|15520.7|15519.5|15516.7|15515.5|36
1621853100000|2021-05-24 10:45:00|15518.7|15517.5|15512.7|15511.5|15518.7|15517.5|15510.7|15509.5|55
1621853400000|2021-05-24 10:50:00|15513.2|15512|15508.7|15507.5|15513.2|15512|15506.7|15505.5|57
1621853700000|2021-05-24 10:55:00|15508.2|15507|15509.2|15508|15511.7|15510.5|15506.7|15505.5|48
1621854000000|2021-05-24 11:00:00|15509.7|15508.5|15511.7|15510.5|15511.7|15510.5|15507.7|15506.5|77
1621854300000|2021-05-24 11:05:00|15511.2|15510|15508.7|15507.5|15511.2|15510|15507.7|15506.5|59
1621854600000|2021-05-24 11:10:00|15509.2|15508|15507.7|15506.5|15510.7|15509.5|15504.7|15503.5|40
1621854900000|2021-05-24 11:15:00|15508.2|15507|15506.2|15505|15508.2|15507|15502.7|15501.5|97
1621855200000|2021-05-24 11:20:00|15505.7|15504.5|15506.2|15505|15509.7|15508.5|15502.7|15501.5|86
1621855500000|2021-05-24 11:25:00|15505.7|15504.5|15503.2|15502|15509.7|15508.5|15502.7|15501.5|120
1621855800000|2021-05-24 11:30:00|15503.7|15502.5|15498.2|15497|15504.2|15503|15491.7|15490.5|284
1621856100000|2021-05-24 11:35:00|15498.7|15497.5|15492.2|15491|15498.7|15497.5|15490.7|15489.5|89
1621856400000|2021-05-24 11:40:00|15492.7|15491.5|15491.7|15490.5|15494.7|15493.5|15491.2|15490|51
1621856700000|2021-05-24 11:45:00|15491.2|15490|15490.7|15489.5|15491.7|15490.5|15485.7|15484.5|118
1621857000000|2021-05-24 11:50:00|15490.2|15489|15491.7|15490.5|15496.7|15495.5|15489.7|15488.5|184
1621857300000|2021-05-24 11:55:00|15493.2|15492|15493.2|15492|15494.2|15493|15489.7|15488.5|77
1621857600000|2021-05-24 12:00:00|15492.7|15491.5|15498.7|15497.5|15499.7|15498.5|15491.7|15490.5|151
1621857900000|2021-05-24 12:05:00|15499.2|15498|15499.2|15498|15500.7|15499.5|15497.7|15496.5|74
1621858200000|2021-05-24 12:10:00|15498.7|15497.5|15485.2|15484|15498.7|15497.5|15483.2|15482|169
1621858500000|2021-05-24 12:15:00|15485.7|15484.5|15487.2|15486|15487.7|15486.5|15477.2|15476|167
1621858800000|2021-05-24 12:20:00|15486.7|15485.5|15488.7|15487.5|15488.7|15487.5|15483.7|15482.5|65
1621859100000|2021-05-24 12:25:00|15489.2|15488|15489.2|15488|15491.7|15490.5|15484.2|15483|131
1621859400000|2021-05-24 12:30:00|15488.7|15487.5|15496.2|15495|15496.7|15495.5|15487.2|15486|119
1621859700000|2021-05-24 12:35:00|15496.7|15495.5|15496.2|15495|15497.2|15496|15491.2|15490|111
1621860000000|2021-05-24 12:40:00|15496.7|15495.5|15501.2|15500|15502.2|15501|15496.2|15495|187
1621860300000|2021-05-24 12:45:00|15501.7|15500.5|15497.7|15496.5|15501.7|15500.5|15496.2|15495|58
1621860600000|2021-05-24 12:50:00|15497.2|15496|15496.7|15495.5|15498.7|15497.5|15495.7|15494.5|53
1621860900000|2021-05-24 12:55:00|15496.2|15495|15497.2|15496|15497.7|15496.5|15493.7|15492.5|95
1621861200000|2021-05-24 13:00:00|15496.7|15495.5|15503.7|15502.5|15504.2|15503|15494.7|15493.5|180
1621861500000|2021-05-24 13:05:00|15503.2|15502|15501.7|15500.5|15504.7|15503.5|15501.7|15500.5|51
1621861800000|2021-05-24 13:10:00|15501.2|15500|15502.2|15501|15502.7|15501.5|15497.7|15496.5|74
1621862100000|2021-05-24 13:15:00|15501.7|15500.5|15493.2|15492|15503.7|15502.5|15492.7|15491.5|115
1621862400000|2021-05-24 13:20:00|15493.7|15492.5|15495.7|15494.5|15496.7|15495.5|15490.7|15489.5|99
1621862700000|2021-05-24 13:25:00|15496.2|15495|15495.2|15494|15496.7|15495.5|15491.7|15490.5|146
1621863000000|2021-05-24 13:30:00|15495.7|15494.5|15492.7|15491.5|15496.7|15495.5|15486.7|15485.5|372
1621863300000|2021-05-24 13:35:00|15491.7|15490.5|15492.7|15491.5|15497.7|15496.5|15490.7|15489.5|181
1621863600000|2021-05-24 13:40:00|15493.2|15492|15510.2|15509|15513.7|15512.5|15493.2|15492|291
1621863900000|2021-05-24 13:45:00|15510.7|15509.5|15510.2|15509|15512.2|15511|15506.2|15505|177
1621864200000|2021-05-24 13:50:00|15510.7|15509.5|15532.2|15531|15532.7|15531.5|15510.2|15509|351
1621864500000|2021-05-24 13:55:00|15532.7|15531.5|15525.2|15524|15534.2|15533|15520.7|15519.5|195
1621864800000|2021-05-24 14:00:00|15525.7|15524.5|15525.7|15524.5|15531.7|15530.5|15523.7|15522.5|241
1621865100000|2021-05-24 14:05:00|15525.2|15524|15527.7|15526.5|15529.7|15528.5|15519.7|15518.5|142
1621865400000|2021-05-24 14:10:00|15527.2|15526|15524.7|15523.5|15528.7|15527.5|15522.2|15521|136
1621865700000|2021-05-24 14:15:00|15525.2|15524|15537.7|15536.5|15540.7|15539.5|15525.2|15524|601
1621866000000|2021-05-24 14:20:00|15537.2|15536|15539.2|15538|15547.7|15546.5|15536.7|15535.5|411
1621866300000|2021-05-24 14:25:00|15539.7|15538.5|15539.7|15538.5|15542.2|15541|15537.2|15536|148
1621866600000|2021-05-24 14:30:00|15540.7|15539.5|15547.7|15546.5|15548.2|15547|15539.7|15538.5|226
1621866900000|2021-05-24 14:35:00|15547.2|15546|15551.7|15550.5|15554.7|15553.5|15547.2|15546|312
1621867200000|2021-05-24 14:40:00|15552.2|15551|15552.7|15551.5|15554.7|15553.5|15550.7|15549.5|254
1621867500000|2021-05-24 14:45:00|15552.2|15551|15552.7|15551.5|15553.2|15552|15549.7|15548.5|147
1621867800000|2021-05-24 14:50:00|15553.2|15552|15551.7|15550.5|15554.7|15553.5|15551.2|15550|156
1621868100000|2021-05-24 14:55:00|15551.2|15550|15550.2|15549|15553.7|15552.5|15547.7|15546.5|164
1621868400000|2021-05-24 15:00:00|15550.7|15549.5|15553.7|15552.5|15562.7|15561.5|15549.7|15548.5|451
1621868700000|2021-05-24 15:05:00|15554.2|15553|15558.7|15557.5|15559.7|15558.5|15550.7|15549.5|155
1621869000000|2021-05-24 15:10:00|15558.2|15557|15553.2|15552|15559.7|15558.5|15550.7|15549.5|236
1621869300000|2021-05-24 15:15:00|15553.7|15552.5|15558.2|15557|15559.7|15558.5|15551.7|15550.5|132
1621869600000|2021-05-24 15:20:00|15558.7|15557.5|15560.7|15559.5|15561.7|15560.5|15555.7|15554.5|260
1621869900000|2021-05-24 15:25:00|15561.7|15560.5|15565.7|15564.5|15572.7|15571.5|15560.7|15559.5|638
1621870200000|2021-05-24 15:30:00|15566.2|15565|15571.1|15569.1|15576.6|15574.6|15565.1|15563.1|562
1621870500000|2021-05-24 15:35:00|15572.1|15570.1|15569.6|15567.6|15573.6|15571.6|15565.6|15563.6|223
1621870800000|2021-05-24 15:40:00|15570.1|15568.1|15568.1|15566.1|15572.1|15570.1|15566.6|15564.6|196
1621871100000|2021-05-24 15:45:00|15568.6|15566.6|15568.1|15566.1|15571.1|15569.1|15567.6|15565.6|39
1621871400000|2021-05-24 15:50:00|15567.6|15565.6|15565.1|15563.1|15568.1|15566.1|15564.1|15562.1|101
1621871700000|2021-05-24 15:55:00|15565.6|15563.6|15563.6|15561.6|15568.1|15566.1|15563.1|15561.1|49
1621872000000|2021-05-24 16:00:00|15564.1|15562.1|15564.1|15562.1|15568.1|15566.1|15562.1|15560.1|117
1621872300000|2021-05-24 16:05:00|15563.6|15561.6|15558.1|15556.1|15564.6|15562.6|15557.1|15555.1|73
1621872600000|2021-05-24 16:10:00|15557.6|15555.6|15559.6|15557.6|15561.1|15559.1|15555.6|15553.6|88
1621872900000|2021-05-24 16:15:00|15560.1|15558.1|15562.1|15560.1|15565.6|15563.6|15560.1|15558.1|78
1621873200000|2021-05-24 16:20:00|15561.6|15559.6|15559.6|15557.6|15565.6|15563.6|15559.6|15557.6|85
1621873500000|2021-05-24 16:25:00|15560.1|15558.1|15559.1|15557.1|15561.6|15559.6|15556.1|15554.1|52
1621873800000|2021-05-24 16:30:00|15560.1|15558.1|15561.6|15559.6|15564.6|15562.6|15559.6|15557.6|52
1621874100000|2021-05-24 16:35:00|15561.1|15559.1|15563.6|15561.6|15565.1|15563.1|15560.1|15558.1|33
1621874400000|2021-05-24 16:40:00|15564.1|15562.1|15562.1|15560.1|15565.1|15563.1|15560.6|15558.6|23
1621874700000|2021-05-24 16:45:00|15562.6|15560.6|15561.6|15559.6|15564.1|15562.1|15560.1|15558.1|41
1621875000000|2021-05-24 16:50:00|15561.1|15559.1|15559.6|15557.6|15563.1|15561.1|15558.1|15556.1|44
1621875300000|2021-05-24 16:55:00|15559.1|15557.1|15560.1|15558.1|15561.6|15559.6|15558.1|15556.1|20
1621875600000|2021-05-24 17:00:00|15560.6|15558.6|15564.6|15562.6|15567.1|15565.1|15559.1|15557.1|34
1621875900000|2021-05-24 17:05:00|15564.1|15562.1|15557.1|15555.1|15564.1|15562.1|15556.1|15554.1|74
1621876200000|2021-05-24 17:10:00|15557.6|15555.6|15563.1|15561.1|15563.6|15561.6|15557.1|15555.1|35
1621876500000|2021-05-24 17:15:00|15563.6|15561.6|15561.1|15559.1|15564.1|15562.1|15559.1|15557.1|37
1621876800000|2021-05-24 17:20:00|15561.6|15559.6|15560.1|15558.1|15561.6|15559.6|15558.1|15556.1|46
1621877100000|2021-05-24 17:25:00|15559.6|15557.6|15564.6|15562.6|15565.1|15563.1|15558.1|15556.1|40
1621877400000|2021-05-24 17:30:00|15564.1|15562.1|15567.6|15565.6|15568.1|15566.1|15562.6|15560.6|55
1621877700000|2021-05-24 17:35:00|15567.1|15565.1|15565.6|15563.6|15567.1|15565.1|15562.1|15560.1|28
1621878000000|2021-05-24 17:40:00|15565.1|15563.1|15567.6|15565.6|15567.6|15565.6|15562.1|15560.1|40
1621878300000|2021-05-24 17:45:00|15567.1|15565.1|15564.6|15562.6|15568.1|15566.1|15563.1|15561.1|61
1621878600000|2021-05-24 17:50:00|15565.1|15563.1|15566.6|15564.6|15568.1|15566.1|15562.6|15560.6|84
1621878900000|2021-05-24 17:55:00|15567.1|15565.1|15567.6|15565.6|15569.1|15567.1|15565.6|15563.6|33
1621879200000|2021-05-24 18:00:00|15568.1|15566.1|15571.1|15569.1|15572.1|15570.1|15568.1|15566.1|42
1621879500000|2021-05-24 18:05:00|15570.6|15568.6|15573.6|15571.6|15574.1|15572.1|15570.1|15568.1|35
1621879800000|2021-05-24 18:10:00|15574.1|15572.1|15577.1|15575.1|15579.1|15577.1|15573.1|15571.1|77
1621880100000|2021-05-24 18:15:00|15576.6|15574.6|15581.1|15579.1|15581.1|15579.1|15576.1|15574.1|51
1621880400000|2021-05-24 18:20:00|15580.6|15578.6|15583.1|15581.1|15584.1|15582.1|15578.6|15576.6|65
1621880700000|2021-05-24 18:25:00|15582.6|15580.6|15581.1|15579.1|15584.1|15582.1|15581.1|15579.1|14
1621881000000|2021-05-24 18:30:00|15581.6|15579.6|15581.6|15579.6|15584.1|15582.1|15581.1|15579.1|26
1621881300000|2021-05-24 18:35:00|15581.1|15579.1|15584.6|15582.6|15585.1|15583.1|15581.1|15579.1|30
1621881600000|2021-05-24 18:40:00|15585.1|15583.1|15589.1|15587.1|15589.1|15587.1|15583.1|15581.1|33
1621881900000|2021-05-24 18:45:00|15590.1|15588.1|15590.6|15588.6|15591.1|15589.1|15587.6|15585.6|61
1621882200000|2021-05-24 18:50:00|15590.1|15588.1|15588.1|15586.1|15591.1|15589.1|15587.6|15585.6|69
1621882500000|2021-05-24 18:55:00|15589.1|15587.1|15588.1|15586.1|15591.1|15589.1|15588.1|15586.1|42
1621882800000|2021-05-24 19:00:00|15587.6|15585.6|15580.6|15578.6|15589.1|15587.1|15580.1|15578.1|75
1621883100000|2021-05-24 19:05:00|15581.1|15579.1|15583.1|15581.1|15584.6|15582.6|15580.6|15578.6|63
1621883400000|2021-05-24 19:10:00|15582.6|15580.6|15578.6|15576.6|15584.6|15582.6|15578.1|15576.1|39
1621883700000|2021-05-24 19:15:00|15579.1|15577.1|15572.6|15570.6|15580.1|15578.1|15572.1|15570.1|61
1621884000000|2021-05-24 19:20:00|15572.1|15570.1|15578.1|15576.1|15578.6|15576.6|15572.1|15570.1|69
1621884300000|2021-05-24 19:25:00|15577.6|15575.6|15575.6|15573.6|15579.6|15577.6|15574.1|15572.1|40
1621884600000|2021-05-24 19:30:00|15575.1|15573.1|15572.1|15570.1|15576.6|15574.6|15568.1|15566.1|84
1621884900000|2021-05-24 19:35:00|15571.6|15569.6|15573.6|15571.6|15573.6|15571.6|15569.6|15567.6|58
1621885200000|2021-05-24 19:40:00|15573.1|15571.1|15575.1|15573.1|15577.1|15575.1|15571.6|15569.6|66
1621885500000|2021-05-24 19:45:00|15576.6|15574.6|15574.1|15572.1|15577.6|15575.6|15572.1|15570.1|99
1621885800000|2021-05-24 19:50:00|15574.6|15572.6|15567.6|15565.6|15574.6|15572.6|15566.1|15564.1|140
1621886100000|2021-05-24 19:55:00|15567.1|15565.1|15561.1|15559.1|15567.1|15565.1|15557.6|15555.6|158
1621886400000|2021-05-24 20:00:00|15564.8|15559.8|15564.5|15559.5|15569.2|15564.2|15562.2|15557.2|8
1621886700000|2021-05-24 20:05:00|15565.3|15560.3|15575.2|15570.2|15575.2|15570.2|15565.3|15560.3|0
1621887000000|2021-05-24 20:10:00|15574.7|15569.7|15574.4|15569.4|15575.6|15570.6|15573.9|15568.9|0
1621887300000|2021-05-24 20:15:00|15574.5|15569.5|15574.5|15569.5|15574.9|15569.9|15573.7|15568.7|0
1621887600000|2021-05-24 20:20:00|15574.2|15569.2|15574|15569|15574.5|15569.5|15573.8|15568.8|0
1621887900000|2021-05-24 20:25:00|15573.8|15568.8|15574.8|15569.8|15575|15570|15573.6|15568.6|0
1621888200000|2021-05-24 20:30:00|15576.7|15571.7|15574.1|15569.1|15577.5|15572.5|15574.1|15569.1|0
1621888500000|2021-05-24 20:35:00|15574.9|15569.9|15579.4|15574.4|15580.3|15575.3|15574.1|15569.1|0
1621888800000|2021-05-24 20:40:00|15578.6|15573.6|15579.1|15574.1|15580.3|15575.3|15578.3|15573.3|0
1621889100000|2021-05-24 20:45:00|15579.9|15574.9|15578.3|15573.3|15579.9|15574.9|15578.1|15573.1|0
1621889400000|2021-05-24 20:50:00|15579.1|15574.1|15577.8|15572.8|15579.9|15574.9|15577.8|15572.8|0
1621889700000|2021-05-24 20:55:00|15578.7|15573.7|15577.3|15572.3|15578.7|15573.7|15577.3|15572.3|0
1621890000000|2021-05-24 21:00:00|15577|15572|15577.1|15572.1|15577.3|15572.3|15577|15572|0
1621890300000|2021-05-24 21:05:00|15577.2|15572.2|15576.8|15571.8|15577.2|15572.2|15575.4|15570.4|0
1621890600000|2021-05-24 21:10:00|15576.6|15571.6|15576.5|15571.5|15576.7|15571.7|15576.4|15571.4|0
1621890900000|2021-05-24 21:15:00|15577.1|15572.1|15575.5|15570.5|15577.1|15572.1|15575.4|15570.4|0
1621891200000|2021-05-24 21:20:00|15575.1|15570.1|15574.7|15569.7|15575.1|15570.1|15574.7|15569.7|0
1621891500000|2021-05-24 21:25:00|15574.8|15569.8|15574.8|15569.8|15574.9|15569.9|15574.7|15569.7|0
1621891800000|2021-05-24 21:30:00|15574.7|15569.7|15574.8|15569.8|15575.1|15570.1|15574.7|15569.7|0
1621892100000|2021-05-24 21:35:00|15574.4|15569.4|15574.7|15569.7|15574.9|15569.9|15573.8|15568.8|0
1621892400000|2021-05-24 21:40:00|15575.2|15570.2|15577.2|15572.2|15577.4|15572.4|15575.2|15570.2|0
1621892700000|2021-05-24 21:45:00|15575.9|15570.9|15576.3|15571.3|15577.3|15572.3|15575.9|15570.9|0
1621893000000|2021-05-24 21:50:00|15576.2|15571.2|15575.3|15570.3|15576.2|15571.2|15575.2|15570.2|0
1621893300000|2021-05-24 21:55:00|15575|15570|15577.4|15572.4|15577.4|15572.4|15574.9|15569.9|0
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15576.2|15571.2|15583.3|15578.3|15573.3|15568.3|0
1621893900000|2021-05-24 22:05:00|15575.4|15570.4|15573.6|15568.6|15579.9|15574.9|15572.8|15567.8|0
1621894200000|2021-05-24 22:10:00|15574.4|15569.4|15571.6|15566.6|15575.3|15570.3|15570|15565|0
1621894500000|2021-05-24 22:15:00|15572.4|15567.4|15574.9|15569.9|15574.9|15569.9|15572.3|15567.3|0
1621894800000|2021-05-24 22:20:00|15574.8|15569.8|15580.1|15575.1|15580.1|15575.1|15574.1|15569.1|0
1621895100000|2021-05-24 22:25:00|15580.5|15575.5|15579.3|15574.3|15581.8|15576.8|15578.5|15573.5|0
1621895400000|2021-05-24 22:30:00|15579.7|15574.7|15580.2|15575.2|15581|15576|15578.5|15573.5|0
1621895700000|2021-05-24 22:35:00|15579.8|15574.8|15585.8|15580.8|15586.3|15581.3|15579.4|15574.4|0
1621896000000|2021-05-24 22:40:00|15585|15580|15584.4|15579.4|15585.3|15580.3|15583.5|15578.5|0
1621896300000|2021-05-24 22:45:00|15584.8|15579.8|15583.5|15578.5|15585.2|15580.2|15581.8|15576.8|0
1621896600000|2021-05-24 22:50:00|15583.9|15578.9|15581.4|15576.4|15585.6|15580.6|15581.4|15576.4|0
1621896900000|2021-05-24 22:55:00|15581|15576|15586.5|15581.5|15586.7|15581.7|15581|15576|0
1621897200000|2021-05-24 23:00:00|15586.4|15581.4|15585.7|15580.7|15587.4|15582.4|15584.9|15579.9|0
1621897500000|2021-05-24 23:05:00|15585.2|15580.2|15585.7|15580.7|15586.5|15581.5|15584.8|15579.8|0
1621897800000|2021-05-24 23:10:00|15585.2|15580.2|15580.5|15575.5|15585.6|15580.6|15580.5|15575.5|0
1621898100000|2021-05-24 23:15:00|15580|15575|15582.1|15577.1|15585.5|15580.5|15579.6|15574.6|0
1621898400000|2021-05-24 23:20:00|15582.5|15577.5|15581.6|15576.6|15582.5|15577.5|15580.8|15575.8|0
1621898700000|2021-05-24 23:25:00|15581.2|15576.2|15580.9|15575.9|15581.6|15576.6|15580|15575|0
1621899000000|2021-05-24 23:30:00|15580.5|15575.5|15578.3|15573.3|15582.6|15577.6|15578.3|15573.3|0
1621899300000|2021-05-24 23:35:00|15578.7|15573.7|15579.7|15574.7|15580.8|15575.8|15578.7|15573.7|0
1621899600000|2021-05-24 23:40:00|15578.8|15573.8|15578.4|15573.4|15579.7|15574.7|15577.1|15572.1|0
1621899900000|2021-05-24 23:45:00|15578|15573|15578.8|15573.8|15581.3|15576.3|15578|15573|0
1621900200000|2021-05-24 23:50:00|15578|15573|15586.6|15581.6|15587|15582|15578|15573|0
1621900500000|2021-05-24 23:55:00|15587|15582|15580.2|15575.2|15587|15582|15579.4|15574.4|0
1621900800000|2021-05-25 00:00:00|15579.4|15574.4|15569.3|15564.3|15579.4|15574.4|15566.8|15561.8|0
1621901100000|2021-05-25 00:05:00|15570.2|15565.2|15569.8|15564.8|15574.8|15569.8|15565.1|15560.1|0
1621901400000|2021-05-25 00:10:00|15569.4|15564.4|15568.1|15563.1|15569.8|15564.8|15566|15561|0
1621901700000|2021-05-25 00:15:00|15567.3|15562.3|15562.1|15558.1|15572.1|15568.1|15558.6|15554.6|68
1621902000000|2021-05-25 00:20:00|15561.6|15557.6|15560.6|15556.6|15566.1|15562.1|15560.1|15556.1|14
1621902300000|2021-05-25 00:25:00|15560.1|15556.1|15535.1|15531.1|15560.6|15556.6|15527.1|15523.1|225
1621902600000|2021-05-25 00:30:00|15534.6|15530.6|15530.6|15526.6|15539.1|15535.1|15530.6|15526.6|34
1621902900000|2021-05-25 00:35:00|15531.1|15527.1|15539.6|15535.6|15539.6|15535.6|15531.1|15527.1|19
1621903200000|2021-05-25 00:40:00|15540.1|15536.1|15547.6|15543.6|15547.6|15543.6|15540.1|15536.1|39
1621903500000|2021-05-25 00:45:00|15548.1|15544.1|15540.6|15536.6|15556.1|15552.1|15538.6|15534.6|50
1621903800000|2021-05-25 00:50:00|15542.6|15538.6|15550.6|15546.6|15551.1|15547.1|15542.6|15538.6|20
1621904100000|2021-05-25 00:55:00|15547.6|15543.6|15553.1|15549.1|15553.6|15549.6|15546.1|15542.1|9
1621904400000|2021-05-25 01:00:00|15552.6|15548.6|15566.1|15562.1|15568.6|15564.6|15551.6|15547.6|58
1621904700000|2021-05-25 01:05:00|15565.1|15561.1|15566.6|15562.6|15568.1|15564.1|15561.6|15557.6|34
1621905000000|2021-05-25 01:10:00|15567.1|15563.1|15572.1|15568.1|15573.1|15569.1|15566.1|15562.1|31
1621905300000|2021-05-25 01:15:00|15572.6|15568.6|15564.1|15560.1|15575.1|15571.1|15564.1|15560.1|29
1621905600000|2021-05-25 01:20:00|15562.6|15558.6|15559.6|15555.6|15562.6|15558.6|15551.6|15547.6|24
1621905900000|2021-05-25 01:25:00|15559.1|15555.1|15562.1|15558.1|15570.1|15566.1|15559.1|15555.1|44
1621906200000|2021-05-25 01:30:00|15561.6|15557.6|15567.6|15563.6|15569.6|15565.6|15558.1|15554.1|52
1621906500000|2021-05-25 01:35:00|15568.1|15564.1|15572.6|15568.6|15576.6|15572.6|15566.1|15562.1|72
1621906800000|2021-05-25 01:40:00|15573.1|15569.1|15566.1|15562.1|15576.1|15572.1|15564.1|15560.1|57
1621907100000|2021-05-25 01:45:00|15565.6|15561.6|15569.1|15565.1|15569.6|15565.6|15561.6|15557.6|31
1621907400000|2021-05-25 01:50:00|15569.6|15565.6|15568.1|15564.1|15570.1|15566.1|15568.1|15564.1|16
1621907700000|2021-05-25 01:55:00|15568.6|15564.6|15565.6|15561.6|15569.6|15565.6|15564.1|15560.1|15
1621908000000|2021-05-25 02:00:00|15565.1|15561.1|15565.6|15561.6|15568.1|15564.1|15565.1|15561.1|15
1621908300000|2021-05-25 02:05:00|15566.1|15562.1|15563.1|15559.1|15567.6|15563.6|15561.1|15557.1|23
1621908600000|2021-05-25 02:10:00|15562.6|15558.6|15562.6|15558.6|15564.6|15560.6|15561.1|15557.1|11
1621908900000|2021-05-25 02:15:00|15562.1|15558.1|15564.6|15560.6|15564.6|15560.6|15557.1|15553.1|16
1621909200000|2021-05-25 02:20:00|15564.1|15560.1|15565.6|15561.6|15566.6|15562.6|15562.6|15558.6|14
1621909500000|2021-05-25 02:25:00|15566.1|15562.1|15564.6|15560.6|15566.6|15562.6|15563.6|15559.6|4
1621909800000|2021-05-25 02:30:00|15565.1|15561.1|15560.6|15556.6|15565.1|15561.1|15557.6|15553.6|17
1621910100000|2021-05-25 02:35:00|15560.1|15556.1|15560.6|15556.6|15561.6|15557.6|15559.1|15555.1|2
1621910400000|2021-05-25 02:40:00|15561.1|15557.1|15566.6|15562.6|15567.1|15563.1|15561.1|15557.1|18
1621910700000|2021-05-25 02:45:00|15567.1|15563.1|15566.1|15562.1|15568.1|15564.1|15565.1|15561.1|5
1621911000000|2021-05-25 02:50:00|15566.6|15562.6|15567.6|15563.6|15569.6|15565.6|15566.6|15562.6|3
1621911300000|2021-05-25 02:55:00|15568.1|15564.1|15569.6|15565.6|15569.6|15565.6|15568.1|15564.1|4
1621911600000|2021-05-25 03:00:00|15569.1|15565.1|15568.1|15564.1|15569.1|15565.1|15566.6|15562.6|11
1621911900000|2021-05-25 03:05:00|15568.6|15564.6|15566.6|15562.6|15568.6|15564.6|15566.6|15562.6|5
1621912200000|2021-05-25 03:10:00|15567.1|15563.1|15567.6|15563.6|15567.6|15563.6|15566.6|15562.6|5
1621912500000|2021-05-25 03:15:00|15567.1|15563.1|15568.1|15564.1|15571.1|15567.1|15567.1|15563.1|13
1621912800000|2021-05-25 03:20:00|15567.6|15563.6|15567.6|15563.6|15568.6|15564.6|15566.6|15562.6|9
1621913100000|2021-05-25 03:25:00|15568.1|15564.1|15567.1|15563.1|15570.6|15566.6|15565.1|15561.1|17
1621913400000|2021-05-25 03:30:00|15567.6|15563.6|15567.1|15563.1|15568.1|15564.1|15565.1|15561.1|12
1621913700000|2021-05-25 03:35:00|15566.6|15562.6|15568.1|15564.1|15570.6|15566.6|15566.6|15562.6|6
1621914000000|2021-05-25 03:40:00|15568.6|15564.6|15566.6|15562.6|15568.6|15564.6|15565.6|15561.6|4
1621914300000|2021-05-25 03:45:00|15566.1|15562.1|15564.6|15560.6|15567.1|15563.1|15564.1|15560.1|11
1621914600000|2021-05-25 03:50:00|15565.1|15561.1|15565.1|15561.1|15566.6|15562.6|15564.1|15560.1|8
1621914900000|2021-05-25 03:55:00|15565.6|15561.6|15561.6|15557.6|15565.6|15561.6|15561.6|15557.6|10
1621915200000|2021-05-25 04:00:00|15561.1|15557.1|15560.1|15556.1|15561.1|15557.1|15556.6|15552.6|32
1621915500000|2021-05-25 04:05:00|15559.6|15555.6|15559.6|15555.6|15560.6|15556.6|15558.1|15554.1|25
1621915800000|2021-05-25 04:10:00|15559.1|15555.1|15554.6|15550.6|15559.1|15555.1|15554.6|15550.6|10
1621916100000|2021-05-25 04:15:00|15554.1|15550.1|15556.6|15552.6|15557.1|15553.1|15554.1|15550.1|12
1621916400000|2021-05-25 04:20:00|15556.1|15552.1|15555.6|15551.6|15557.6|15553.6|15555.1|15551.1|9
1621916700000|2021-05-25 04:25:00|15555.1|15551.1|15556.6|15552.6|15556.6|15552.6|15554.1|15550.1|19
1621917000000|2021-05-25 04:30:00|15557.1|15553.1|15562.1|15558.1|15563.1|15559.1|15557.1|15553.1|31
1621917300000|2021-05-25 04:35:00|15561.6|15557.6|15559.6|15555.6|15561.6|15557.6|15559.1|15555.1|11
1621917600000|2021-05-25 04:40:00|15560.1|15556.1|15564.6|15560.6|15565.6|15561.6|15559.1|15555.1|7
1621917900000|2021-05-25 04:45:00|15565.1|15561.1|15564.6|15560.6|15565.1|15561.1|15563.6|15559.6|5
1621918200000|2021-05-25 04:50:00|15565.1|15561.1|15564.6|15560.6|15565.1|15561.1|15564.6|15560.6|1
1621918500000|2021-05-25 04:55:00|15564.1|15560.1|15566.6|15562.6|15568.1|15564.1|15563.1|15559.1|23
1621918800000|2021-05-25 05:00:00|15567.1|15563.1|15569.6|15565.6|15570.1|15566.1|15567.1|15563.1|12
1621919100000|2021-05-25 05:05:00|15570.1|15566.1|15570.6|15566.6|15574.6|15570.6|15569.6|15565.6|25
1621919400000|2021-05-25 05:10:00|15570.1|15566.1|15566.1|15562.1|15570.6|15566.6|15563.6|15559.6|27
1621919700000|2021-05-25 05:15:00|15566.6|15562.6|15566.1|15562.1|15566.6|15562.6|15563.6|15559.6|8
1621920000000|2021-05-25 05:20:00|15566.6|15562.6|15579.1|15575.1|15579.1|15575.1|15566.6|15562.6|21
1621920300000|2021-05-25 05:25:00|15578.6|15574.6|15578.6|15574.6|15579.1|15575.1|15575.1|15571.1|33
1621920600000|2021-05-25 05:30:00|15579.6|15575.6|15587.1|15583.1|15588.1|15584.1|15577.6|15573.6|98
1621920900000|2021-05-25 05:35:00|15586.6|15582.6|15587.1|15583.1|15588.1|15584.1|15585.1|15581.1|26
1621921200000|2021-05-25 05:40:00|15586.6|15582.6|15590.6|15586.6|15591.6|15587.6|15586.1|15582.1|47
1621921500000|2021-05-25 05:45:00|15591.1|15587.1|15590.1|15586.1|15591.1|15587.1|15588.1|15584.1|21
1621921800000|2021-05-25 05:50:00|15589.6|15585.6|15586.6|15582.6|15591.1|15587.1|15585.6|15581.6|36
1621922100000|2021-05-25 05:55:00|15587.1|15583.1|15589.6|15585.6|15590.6|15586.6|15584.1|15580.1|64
1621922400000|2021-05-25 06:00:00|15588.6|15586.6|15589.1|15587.1|15598.6|15596.6|15582.6|15580.6|423
1621922700000|2021-05-25 06:05:00|15588.6|15586.6|15592.6|15590.6|15593.1|15591.1|15586.1|15584.1|382
1621923000000|2021-05-25 06:10:00|15593.1|15591.1|15605.6|15603.6|15606.1|15604.1|15592.1|15590.1|266
1621923300000|2021-05-25 06:15:00|15606.1|15604.1|15603.6|15601.6|15607.1|15605.1|15602.6|15600.6|307
1621923600000|2021-05-25 06:20:00|15604.1|15602.1|15590.6|15588.6|15604.1|15602.1|15590.6|15588.6|220
1621923900000|2021-05-25 06:25:00|15590.1|15588.1|15588.6|15586.6|15590.6|15588.6|15583.1|15581.1|210
1621924200000|2021-05-25 06:30:00|15589.1|15587.1|15578.1|15576.1|15589.1|15587.1|15578.1|15576.1|167
1621924500000|2021-05-25 06:35:00|15579.1|15577.1|15588.1|15586.1|15588.1|15586.1|15575.1|15573.1|207
1621924800000|2021-05-25 06:40:00|15588.6|15586.6|15579.1|15577.1|15591.1|15589.1|15579.1|15577.1|147
1621925100000|2021-05-25 06:45:00|15578.1|15576.1|15584.6|15582.6|15588.1|15586.1|15576.1|15574.1|235
1621925400000|2021-05-25 06:50:00|15584.1|15582.1|15581.6|15579.6|15584.6|15582.6|15577.1|15575.1|159
1621925700000|2021-05-25 06:55:00|15581.1|15579.1|15579.1|15577.1|15591.6|15589.6|15576.6|15574.6|437
1621926000000|2021-05-25 07:00:00|15578.7|15577.5|15555.2|15554|15585.7|15584.5|15542.7|15541.5|1989
1621926300000|2021-05-25 07:05:00|15556.2|15555|15553.7|15552.5|15567.7|15566.5|15547.7|15546.5|1064
1621926600000|2021-05-25 07:10:00|15553.2|15552|15555.2|15554|15559.2|15558|15546.7|15545.5|630
1621926900000|2021-05-25 07:15:00|15555.7|15554.5|15548.2|15547|15564.7|15563.5|15546.7|15545.5|683
1621927200000|2021-05-25 07:20:00|15547.7|15546.5|15553.2|15552|15564.7|15563.5|15547.7|15546.5|563
1621927500000|2021-05-25 07:25:00|15552.7|15551.5|15544.7|15543.5|15555.7|15554.5|15542.7|15541.5|416
1621927800000|2021-05-25 07:30:00|15544.2|15543|15541.2|15540|15548.7|15547.5|15540.2|15539|681
1621928100000|2021-05-25 07:35:00|15540.7|15539.5|15540.2|15539|15541.7|15540.5|15526.7|15525.5|647
1621928400000|2021-05-25 07:40:00|15540.7|15539.5|15536.1|15534.9|15546.7|15545.5|15534.6|15533.4|501
1621928700000|2021-05-25 07:45:00|15536.6|15535.4|15548|15546.8|15552|15550.8|15533.6|15532.4|497
1621929000000|2021-05-25 07:50:00|15549|15547.8|15544|15542.8|15549|15547.8|15535.5|15534.3|516
1621929300000|2021-05-25 07:55:00|15544.5|15543.3|15549.5|15548.3|15549.5|15548.3|15537|15535.8|262
1621929600000|2021-05-25 08:00:00|15549|15547.8|15555|15553.8|15563.5|15562.3|15546.5|15545.3|540
1621929900000|2021-05-25 08:05:00|15554.5|15553.3|15564|15562.8|15564.5|15563.3|15547.5|15546.3|395
1621930200000|2021-05-25 08:10:00|15564.5|15563.3|15566|15564.8|15567.5|15566.3|15558.5|15557.3|246
1621930500000|2021-05-25 08:15:00|15565.5|15564.3|15548.5|15547.3|15566|15564.8|15547|15545.8|330
1621930800000|2021-05-25 08:20:00|15549|15547.8|15548.5|15547.3|15550.5|15549.3|15544.5|15543.3|240
1621931100000|2021-05-25 08:25:00|15549|15547.8|15559|15557.8|15559.5|15558.3|15548.5|15547.3|349
1621931400000|2021-05-25 08:30:00|15559.5|15558.3|15565|15563.8|15565.5|15564.3|15558.5|15557.3|304
1621931700000|2021-05-25 08:35:00|15565.5|15564.3|15566|15564.8|15569.5|15568.3|15558|15556.8|512
1621932000000|2021-05-25 08:40:00|15567|15565.8|15548|15546.8|15567.5|15566.3|15547.5|15546.3|422
1621932300000|2021-05-25 08:45:00|15548.5|15547.3|15559|15557.8|15560|15558.8|15548|15546.8|241
1621932600000|2021-05-25 08:50:00|15558.5|15557.3|15562|15560.8|15563.5|15562.3|15551.5|15550.3|338
1621932900000|2021-05-25 08:55:00|15561.5|15560.3|15560|15558.8|15562.5|15561.3|15555|15553.8|223
1621933200000|2021-05-25 09:00:00|15560.5|15559.3|15551.5|15550.3|15561|15559.8|15545|15543.8|354
1621933500000|2021-05-25 09:05:00|15552|15550.8|15554.5|15553.3|15555|15553.8|15545.5|15544.3|301
1621933800000|2021-05-25 09:10:00|15554|15552.8|15556.5|15555.3|15557.5|15556.3|15549|15547.8|242
1621934100000|2021-05-25 09:15:00|15555.5|15554.3|15561|15559.8|15561|15559.8|15553|15551.8|211
1621934400000|2021-05-25 09:20:00|15561.5|15560.3|15558.5|15557.3|15561.5|15560.3|15554|15552.8|145
1621934700000|2021-05-25 09:25:00|15558|15556.8|15552.5|15551.3|15558.5|15557.3|15552|15550.8|105
1621935000000|2021-05-25 09:30:00|15553.5|15552.3|15563|15561.8|15565.5|15564.3|15552.5|15551.3|313
1621935300000|2021-05-25 09:35:00|15562.5|15561.3|15565.5|15564.3|15565.5|15564.3|15560.5|15559.3|164
1621935600000|2021-05-25 09:40:00|15565|15563.8|15563.5|15562.3|15565.5|15564.3|15561.5|15560.3|147
1621935900000|2021-05-25 09:45:00|15562.5|15561.3|15561|15559.8|15564.5|15563.3|15556.5|15555.3|302
1621936200000|2021-05-25 09:50:00|15561.5|15560.3|15560|15558.8|15564.5|15563.3|15555.5|15554.3|334
1621936500000|2021-05-25 09:55:00|15559.5|15558.3|15562|15560.8|15562.5|15561.3|15558.5|15557.3|137
1621936800000|2021-05-25 10:00:00|15562.5|15561.3|15563|15561.8|15568.5|15567.3|15561|15559.8|242
1621937100000|2021-05-25 10:05:00|15563.5|15562.3|15559|15557.8|15566|15564.8|15559|15557.8|120
1621937400000|2021-05-25 10:10:00|15559.5|15558.3|15549.5|15548.3|15560|15558.8|15548|15546.8|182
1621937700000|2021-05-25 10:15:00|15549|15547.8|15550|15548.8|15551.5|15550.3|15542.5|15541.3|302
1621938000000|2021-05-25 10:20:00|15550.5|15549.3|15555|15553.8|15555.5|15554.3|15548|15546.8|161
1621938300000|2021-05-25 10:25:00|15554.5|15553.3|15553|15551.8|15555|15553.8|15550.5|15549.3|127
1621938600000|2021-05-25 10:30:00|15552.5|15551.3|15550.5|15549.3|15554.5|15553.3|15549.5|15548.3|72
1621938900000|2021-05-25 10:35:00|15551|15549.8|15559|15557.8|15559|15557.8|15548.5|15547.3|183
1621939200000|2021-05-25 10:40:00|15559.5|15558.3|15556.5|15555.3|15559.5|15558.3|15554.5|15553.3|167
1621939500000|2021-05-25 10:45:00|15555.5|15554.3|15560|15558.8|15561.5|15560.3|15554|15552.8|184
1621939800000|2021-05-25 10:50:00|15559.5|15558.3|15556.5|15555.3|15560|15558.8|15556|15554.8|71
1621940100000|2021-05-25 10:55:00|15556|15554.8|15552.5|15551.3|15557|15555.8|15552.5|15551.3|963
1621940400000|2021-05-25 11:00:00|15551.5|15550.3|15555.5|15554.3|15555.5|15554.3|15550|15548.8|109
1621940700000|2021-05-25 11:05:00|15556|15554.8|15562|15560.8|15564|15562.8|15554|15552.8|212
1621941000000|2021-05-25 11:10:00|15562.5|15561.3|15558.5|15557.3|15562.5|15561.3|15556.5|15555.3|85
1621941300000|2021-05-25 11:15:00|15556|15554.8|15558|15556.8|15558.5|15557.3|15554|15552.8|124
1621941600000|2021-05-25 11:20:00|15558.5|15557.3|15559.5|15558.3|15559.5|15558.3|15557.5|15556.3|103
1621941900000|2021-05-25 11:25:00|15559|15557.8|15553.5|15552.3|15561|15559.8|15553|15551.8|112
1621942200000|2021-05-25 11:30:00|15553|15551.8|15550|15548.8|15557.5|15556.3|15549.5|15548.3|251
1621942500000|2021-05-25 11:35:00|15549.5|15548.3|15543.5|15542.3|15551.5|15550.3|15542.5|15541.3|235
1621942800000|2021-05-25 11:40:00|15543|15541.8|15541|15539.8|15546|15544.8|15534|15532.8|244
1621943100000|2021-05-25 11:45:00|15540.5|15539.3|15539.5|15538.3|15545|15543.8|15539|15537.8|178
1621943400000|2021-05-25 11:50:00|15539|15537.8|15538.5|15537.3|15542|15540.8|15537|15535.8|212
1621943700000|2021-05-25 11:55:00|15538|15536.8|15533|15531.8|15538|15536.8|15531|15529.8|221
1621944000000|2021-05-25 12:00:00|15532.5|15531.3|15533|15531.8|15536|15534.8|15531|15529.8|224
1621944300000|2021-05-25 12:05:00|15533.5|15532.3|15537|15535.8|15538|15536.8|15532.5|15531.3|367
1621944600000|2021-05-25 12:10:00|15536.5|15535.3|15533|15531.8|15537|15535.8|15532|15530.8|112
1621944900000|2021-05-25 12:15:00|15532.5|15531.3|15532.5|15531.3|15536|15534.8|15529.5|15528.3|255
1621945200000|2021-05-25 12:20:00|15533|15531.8|15531.5|15530.3|15535|15533.8|15528|15526.8|220
1621945500000|2021-05-25 12:25:00|15531|15529.8|15532.5|15531.3|15535|15533.8|15530|15528.8|160
1621945800000|2021-05-25 12:30:00|15532|15530.8|15534|15532.8|15538|15536.8|15531|15529.8|161
1621946100000|2021-05-25 12:35:00|15533.5|15532.3|15539|15537.8|15541|15539.8|15532.5|15531.3|148
1621946400000|2021-05-25 12:40:00|15538.5|15537.3|15535|15533.8|15540|15538.8|15535|15533.8|132
1621946700000|2021-05-25 12:45:00|15534.5|15533.3|15534.5|15533.3|15537|15535.8|15532|15530.8|167
1621947000000|2021-05-25 12:50:00|15534|15532.8|15530|15528.8|15534.5|15533.3|15529|15527.8|205
1621947300000|2021-05-25 12:55:00|15530.5|15529.3|15520|15518.8|15531|15529.8|15514.5|15513.3|637
1621947600000|2021-05-25 13:00:00|15521|15519.8|15523|15521.8|15525|15523.8|15519|15517.8|273
1621947900000|2021-05-25 13:05:00|15523.5|15522.3|15521|15519.8|15524|15522.8|15517|15515.8|180
1621948200000|2021-05-25 13:10:00|15520.5|15519.3|15523|15521.8|15525|15523.8|15520|15518.8|173
1621948500000|2021-05-25 13:15:00|15522|15520.8|15525|15523.8|15526|15524.8|15515.5|15514.3|306
1621948800000|2021-05-25 13:20:00|15524.5|15523.3|15531|15529.8|15533|15531.8|15524.5|15523.3|338
1621949100000|2021-05-25 13:25:00|15530|15528.8|15523.5|15522.3|15530|15528.8|15521|15519.8|219
1621949400000|2021-05-25 13:30:00|15523|15521.8|15527.5|15526.3|15530|15528.8|15521.5|15520.3|474
1621949700000|2021-05-25 13:35:00|15527|15525.8|15540|15538.8|15541|15539.8|15526|15524.8|451
1621950000000|2021-05-25 13:40:00|15540.5|15539.3|15541.5|15540.3|15546.5|15545.3|15539|15537.8|460
1621950300000|2021-05-25 13:45:00|15542|15540.8|15524|15522.8|15542|15540.8|15523.5|15522.3|384
1621950600000|2021-05-25 13:50:00|15522.5|15521.3|15493|15491.8|15524|15522.8|15491.5|15490.3|1023
1621950900000|2021-05-25 13:55:00|15492.5|15491.3|15496.5|15495.3|15502.5|15501.3|15490|15488.8|683
1621951200000|2021-05-25 14:00:00|15496|15494.8|15500.5|15499.3|15508|15506.8|15490.5|15489.3|623
1621951500000|2021-05-25 14:05:00|15501|15499.8|15497|15495.8|15501.5|15500.3|15488|15486.8|383
1621951800000|2021-05-25 14:10:00|15496.9|15495.7|15487.9|15486.7|15498.9|15497.7|15474.9|15473.7|921
1621952100000|2021-05-25 14:15:00|15488.9|15487.7|15491.9|15490.7|15498.9|15497.7|15487.9|15486.7|513
1621952400000|2021-05-25 14:20:00|15492.4|15491.2|15496.4|15495.2|15502.9|15501.7|15491.9|15490.7|302
1621952700000|2021-05-25 14:25:00|15496.9|15495.7|15495.4|15494.2|15500.4|15499.2|15491.4|15490.2|223
1621953000000|2021-05-25 14:30:00|15495.9|15494.7|15485.4|15484.2|15499.4|15498.2|15484.4|15483.2|453
1621953300000|2021-05-25 14:35:00|15485.9|15484.7|15495.9|15494.7|15495.9|15494.7|15480.4|15479.2|347
1621953600000|2021-05-25 14:40:00|15495.4|15494.2|15498.9|15497.7|15500.4|15499.2|15491.9|15490.7|303
1621953900000|2021-05-25 14:45:00|15498.4|15497.2|15492.4|15491.2|15501.9|15500.7|15491.9|15490.7|204
1621954200000|2021-05-25 14:50:00|15491.9|15490.7|15494.4|15493.2|15496.9|15495.7|15488.4|15487.2|222
1621954500000|2021-05-25 14:55:00|15494.9|15493.7|15498.9|15497.7|15502.9|15501.7|15493.4|15492.2|255
1621954800000|2021-05-25 15:00:00|15499.9|15498.7|15483.4|15482.2|15500.9|15499.7|15479.4|15478.2|429
1621955100000|2021-05-25 15:05:00|15482.9|15481.7|15484.4|15483.2|15485.9|15484.7|15478.9|15477.7|252
1621955400000|2021-05-25 15:10:00|15483.9|15482.7|15496.4|15495.2|15497.9|15496.7|15482.4|15481.2|263
1621955700000|2021-05-25 15:15:00|15495.9|15494.7|15483.9|15482.7|15498.9|15497.7|15480.9|15479.7|325
1621956000000|2021-05-25 15:20:00|15483.4|15482.2|15488.9|15487.7|15494.9|15493.7|15481.4|15480.2|420
1621956300000|2021-05-25 15:25:00|15489.4|15488.2|15475.9|15474.7|15490.9|15489.7|15471.9|15470.7|885
1621956600000|2021-05-25 15:30:00|15476.3|15474.3|15463.8|15461.8|15479.3|15477.3|15461.3|15459.3|1209
1621956900000|2021-05-25 15:35:00|15464.3|15462.3|15464.3|15462.3|15470.3|15468.3|15462.3|15460.3|465
1621957200000|2021-05-25 15:40:00|15464.8|15462.8|15468.3|15466.3|15468.3|15466.3|15458.3|15456.3|500
1621957500000|2021-05-25 15:45:00|15467.3|15465.3|15478.3|15476.3|15482.3|15480.3|15465.3|15463.3|652
1621957800000|2021-05-25 15:50:00|15478.8|15476.8|15480.3|15478.3|15480.8|15478.8|15470.3|15468.3|179
1621958100000|2021-05-25 15:55:00|15480.8|15478.8|15488.8|15486.8|15490.3|15488.3|15480.3|15478.3|234
1621958400000|2021-05-25 16:00:00|15488.3|15486.3|15489.3|15487.3|15490.3|15488.3|15486.3|15484.3|71
1621958700000|2021-05-25 16:05:00|15489.8|15487.8|15492.8|15490.8|15494.3|15492.3|15485.3|15483.3|167
1621959000000|2021-05-25 16:10:00|15492.3|15490.3|15498.8|15496.8|15499.3|15497.3|15492.3|15490.3|153
1621959300000|2021-05-25 16:15:00|15499.3|15497.3|15500.3|15498.3|15500.8|15498.8|15495.3|15493.3|94
1621959600000|2021-05-25 16:20:00|15500.8|15498.8|15499.3|15497.3|15501.3|15499.3|15497.3|15495.3|81
1621959900000|2021-05-25 16:25:00|15498.8|15496.8|15499.8|15497.8|15502.3|15500.3|15497.3|15495.3|87
1621960200000|2021-05-25 16:30:00|15500.3|15498.3|15502.8|15500.8|15503.3|15501.3|15498.8|15496.8|63
1621960500000|2021-05-25 16:35:00|15502.3|15500.3|15499.8|15497.8|15502.8|15500.8|15497.3|15495.3|56
1621960800000|2021-05-25 16:40:00|15500.3|15498.3|15498.8|15496.8|15501.3|15499.3|15497.3|15495.3|110
1621961100000|2021-05-25 16:45:00|15498.3|15496.3|15496.3|15494.3|15501.8|15499.8|15495.8|15493.8|50
1621961400000|2021-05-25 16:50:00|15495.8|15493.8|15502.3|15500.3|15503.3|15501.3|15495.3|15493.3|90
1621961700000|2021-05-25 16:55:00|15501.8|15499.8|15497.8|15495.8|15502.8|15500.8|15497.3|15495.3|80
1621962000000|2021-05-25 17:00:00|15497.3|15495.3|15484.3|15482.3|15497.3|15495.3|15484.3|15482.3|182
1621962300000|2021-05-25 17:05:00|15483.8|15481.8|15487.3|15485.3|15487.3|15485.3|15476.8|15474.8|127
1621962600000|2021-05-25 17:10:00|15486.8|15484.8|15492.3|15490.3|15493.3|15491.3|15484.3|15482.3|60
1621962900000|2021-05-25 17:15:00|15492.8|15490.8|15492.3|15490.3|15496.3|15494.3|15488.8|15486.8|78
1621963200000|2021-05-25 17:20:00|15492.8|15490.8|15494.8|15492.8|15496.3|15494.3|15491.3|15489.3|19
1621963500000|2021-05-25 17:25:00|15494.3|15492.3|15493.8|15491.8|15495.3|15493.3|15489.8|15487.8|28
1621963800000|2021-05-25 17:30:00|15494.3|15492.3|15490.3|15488.3|15495.3|15493.3|15489.3|15487.3|50
1621964100000|2021-05-25 17:35:00|15490.8|15488.8|15490.8|15488.8|15492.3|15490.3|15484.3|15482.3|79
1621964400000|2021-05-25 17:40:00|15490.3|15488.3|15486.8|15484.8|15490.8|15488.8|15481.8|15479.8|88
1621964700000|2021-05-25 17:45:00|15487.3|15485.3|15487.3|15485.3|15490.3|15488.3|15483.8|15481.8|27
1621965000000|2021-05-25 17:50:00|15486.8|15484.8|15484.8|15482.8|15490.3|15488.3|15482.3|15480.3|53
1621965300000|2021-05-25 17:55:00|15485.3|15483.3|15484.3|15482.3|15486.8|15484.8|15482.8|15480.8|41
1621965600000|2021-05-25 18:00:00|15484.8|15482.8|15479.8|15477.8|15485.3|15483.3|15475.3|15473.3|135
1621965900000|2021-05-25 18:05:00|15479.3|15477.3|15478.3|15476.3|15481.3|15479.3|15475.3|15473.3|53
1621966200000|2021-05-25 18:10:00|15477.8|15475.8|15477.8|15475.8|15478.8|15476.8|15473.3|15471.3|63
1621966500000|2021-05-25 18:15:00|15477.3|15475.3|15473.8|15471.8|15479.8|15477.8|15473.3|15471.3|59
1621966800000|2021-05-25 18:20:00|15473.3|15471.3|15468.8|15466.8|15473.8|15471.8|15468.3|15466.3|94
1621967100000|2021-05-25 18:25:00|15469.3|15467.3|15468.3|15466.3|15470.3|15468.3|15465.8|15463.8|51
1621967400000|2021-05-25 18:30:00|15467.8|15465.8|15468.8|15466.8|15472.8|15470.8|15463.3|15461.3|106
1621967700000|2021-05-25 18:35:00|15468.3|15466.3|15476.8|15474.8|15476.8|15474.8|15467.8|15465.8|52
1621968000000|2021-05-25 18:40:00|15477.3|15475.3|15478.8|15476.8|15481.3|15479.3|15477.3|15475.3|95
1621968300000|2021-05-25 18:45:00|15479.3|15477.3|15476.8|15474.8|15479.3|15477.3|15475.3|15473.3|46
1621968600000|2021-05-25 18:50:00|15477.3|15475.3|15473.8|15471.8|15479.3|15477.3|15470.8|15468.8|58
1621968900000|2021-05-25 18:55:00|15473.3|15471.3|15470.8|15468.8|15475.3|15473.3|15469.8|15467.8|36
1621969200000|2021-05-25 19:00:00|15470.3|15468.3|15461.8|15459.8|15470.3|15468.3|15461.8|15459.8|82
1621969500000|2021-05-25 19:05:00|15461.3|15459.3|15462.3|15460.3|15468.8|15466.8|15461.3|15459.3|94
1621969800000|2021-05-25 19:10:00|15462.8|15460.8|15462.3|15460.3|15466.8|15464.8|15461.8|15459.8|54
1621970100000|2021-05-25 19:15:00|15462.8|15460.8|15467.8|15465.8|15468.8|15466.8|15461.3|15459.3|45
1621970400000|2021-05-25 19:20:00|15468.3|15466.3|15476.8|15474.8|15477.8|15475.8|15465.3|15463.3|74
1621970700000|2021-05-25 19:25:00|15477.3|15475.3|15474.8|15472.8|15481.3|15479.3|15474.8|15472.8|54
1621971000000|2021-05-25 19:30:00|15475.3|15473.3|15466.8|15464.8|15475.8|15473.8|15464.3|15462.3|86
1621971300000|2021-05-25 19:35:00|15467.3|15465.3|15474.8|15472.8|15477.3|15475.3|15463.8|15461.8|67
1621971600000|2021-05-25 19:40:00|15474.3|15472.3|15477.8|15475.8|15479.8|15477.8|15473.3|15471.3|66
1621971900000|2021-05-25 19:45:00|15478.3|15476.3|15473.3|15471.3|15481.3|15479.3|15472.3|15470.3|119
1621972200000|2021-05-25 19:50:00|15472.8|15470.8|15473.3|15471.3|15476.8|15474.8|15466.3|15464.3|229
1621972500000|2021-05-25 19:55:00|15473.8|15471.8|15485.3|15483.3|15491.3|15489.3|15473.3|15471.3|275
1621972800000|2021-05-25 20:00:00|15489|15484|15484.2|15479.2|15489.9|15484.9|15482.6|15477.6|15
1621973100000|2021-05-25 20:05:00|15484.6|15479.6|15487.3|15482.3|15487.3|15482.3|15482.3|15477.3|0
1621973400000|2021-05-25 20:10:00|15487.7|15482.7|15482.9|15477.9|15488.2|15483.2|15482.3|15477.3|0
1621973700000|2021-05-25 20:15:00|15484.1|15479.1|15484.8|15479.8|15485.2|15480.2|15482.3|15477.3|0
1621974000000|2021-05-25 20:20:00|15484.3|15479.3|15485.2|15480.2|15485.2|15480.2|15484.3|15479.3|0
1621974300000|2021-05-25 20:25:00|15485.1|15480.1|15486.5|15481.5|15486.5|15481.5|15485.1|15480.1|0
1621974600000|2021-05-25 20:30:00|15485.5|15480.5|15488|15483|15488.9|15483.9|15484.7|15479.7|0
1621974900000|2021-05-25 20:35:00|15488.1|15483.1|15490.5|15485.5|15493.8|15488.8|15488.1|15483.1|0
1621975200000|2021-05-25 20:40:00|15491.3|15486.3|15490.6|15485.6|15491.4|15486.4|15489.7|15484.7|0
1621975500000|2021-05-25 20:45:00|15489.7|15484.7|15490|15485|15490.9|15485.9|15489.7|15484.7|0
1621975800000|2021-05-25 20:50:00|15490.9|15485.9|15491.8|15486.8|15492.8|15487.8|15490|15485|0
1621976100000|2021-05-25 20:55:00|15491|15486|15498.1|15493.1|15499.2|15494.2|15490.2|15485.2|0
1621976400000|2021-05-25 21:00:00|15498.2|15493.2|15496.9|15491.9|15498.8|15493.8|15496.9|15491.9|0
1621976700000|2021-05-25 21:05:00|15497.1|15492.1|15496.8|15491.8|15497.1|15492.1|15496.8|15491.8|0
1621977000000|2021-05-25 21:10:00|15496.7|15491.7|15496.3|15491.3|15496.8|15491.8|15496|15491|0
1621977300000|2021-05-25 21:15:00|15496.4|15491.4|15496.3|15491.3|15496.4|15491.4|15496.1|15491.1|0
1621977600000|2021-05-25 21:20:00|15496.4|15491.4|15496.1|15491.1|15496.4|15491.4|15496.1|15491.1|0
1621977900000|2021-05-25 21:25:00|15496|15491|15495.8|15490.8|15496|15491|15495.8|15490.8|0
1621978200000|2021-05-25 21:30:00|15495.7|15490.7|15496.1|15491.1|15496.9|15491.9|15494.1|15489.1|0
1621978500000|2021-05-25 21:35:00|15496.4|15491.4|15496.2|15491.2|15497.3|15492.3|15496.2|15491.2|0
1621978800000|2021-05-25 21:40:00|15496.1|15491.1|15495.5|15490.5|15496.6|15491.6|15495.5|15490.5|0
1621979100000|2021-05-25 21:45:00|15495.1|15490.1|15494.1|15489.1|15495.7|15490.7|15493.8|15488.8|0
1621979400000|2021-05-25 21:50:00|15494.2|15489.2|15494.8|15489.8|15495|15490|15494.2|15489.2|0
1621979700000|2021-05-25 21:55:00|15494.7|15489.7|15495.8|15490.8|15497.1|15492.1|15494.5|15489.5|0
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15500.8|15495.8|15502.8|15497.8|15494.1|15489.1|0
1621980300000|2021-05-25 22:05:00|15499.9|15494.9|15499|15494|15500.8|15495.8|15495.7|15490.7|0
1621980600000|2021-05-25 22:10:00|15498.6|15493.6|15497.7|15492.7|15501.8|15496.8|15497.7|15492.7|0
1621980900000|2021-05-25 22:15:00|15496.8|15491.8|15498.7|15493.7|15498.7|15493.7|15496.2|15491.2|0
1621981200000|2021-05-25 22:20:00|15499.1|15494.1|15502.7|15497.7|15505.3|15500.3|15499.1|15494.1|0
1621981500000|2021-05-25 22:25:00|15503.1|15498.1|15503.4|15498.4|15504.4|15499.4|15502.5|15497.5|0
1621981800000|2021-05-25 22:30:00|15503.8|15498.8|15506.5|15501.5|15506.8|15501.8|15503.4|15498.4|0
1621982100000|2021-05-25 22:35:00|15506.4|15501.4|15508.1|15503.1|15511.1|15506.1|15505.4|15500.4|0
1621982400000|2021-05-25 22:40:00|15508.5|15503.5|15508.5|15503.5|15510.3|15505.3|15507.4|15502.4|0
1621982700000|2021-05-25 22:45:00|15509.3|15504.3|15509|15504|15510.2|15505.2|15507.4|15502.4|0
1621983000000|2021-05-25 22:50:00|15508.6|15503.6|15508.9|15503.9|15509.9|15504.9|15508.1|15503.1|0
1621983300000|2021-05-25 22:55:00|15508.5|15503.5|15512.5|15507.5|15514|15509|15507.2|15502.2|0
1621983600000|2021-05-25 23:00:00|15513.3|15508.3|15507|15502|15513.3|15508.3|15507|15502|0
1621983900000|2021-05-25 23:05:00|15507.1|15502.1|15508.7|15503.7|15510.4|15505.4|15507.1|15502.1|0
1621984200000|2021-05-25 23:10:00|15509.5|15504.5|15508.7|15503.7|15509.6|15504.6|15507|15502|0
1621984500000|2021-05-25 23:15:00|15507.9|15502.9|15506.2|15501.2|15507.9|15502.9|15505.1|15500.1|0
1621984800000|2021-05-25 23:20:00|15506.6|15501.6|15505.8|15500.8|15507|15502|15505.8|15500.8|0
1621985100000|2021-05-25 23:25:00|15506.2|15501.2|15503.8|15498.8|15506.6|15501.6|15503.8|15498.8|0
1621985400000|2021-05-25 23:30:00|15503|15498|15507.4|15502.4|15508.2|15503.2|15503|15498|0
1621985700000|2021-05-25 23:35:00|15508.3|15503.3|15507.5|15502.5|15508.7|15503.7|15505.9|15500.9|0
1621986000000|2021-05-25 23:40:00|15508.3|15503.3|15507.5|15502.5|15509.1|15504.1|15506.6|15501.6|0
1621986300000|2021-05-25 23:45:00|15508.3|15503.3|15504.8|15499.8|15508.3|15503.3|15503.1|15498.1|0
1621986600000|2021-05-25 23:50:00|15503.9|15498.9|15506.4|15501.4|15507.3|15502.3|15503.9|15498.9|0
1621986900000|2021-05-25 23:55:00|15506.8|15501.8|15509|15504|15509|15504|15506.4|15501.4|0
1621987200000|2021-05-26 00:00:00|15508.1|15503.1|15513.7|15508.7|15514.7|15509.7|15503.8|15498.8|0
1621987500000|2021-05-26 00:05:00|15512.9|15507.9|15523|15518|15523.8|15518.8|15512|15507|0
1621987800000|2021-05-26 00:10:00|15523.4|15518.4|15518.2|15513.2|15524.5|15519.5|15517.3|15512.3|0
1621988100000|2021-05-26 00:15:00|15517.7|15512.7|15519.8|15515.8|15531.3|15527.3|15517.3|15512.3|86
1621988400000|2021-05-26 00:20:00|15518.8|15514.8|15520.8|15516.8|15525.3|15521.3|15516.8|15512.8|22
1621988700000|2021-05-26 00:25:00|15520.3|15516.3|15521.8|15517.8|15523.8|15519.8|15519.8|15515.8|17
1621989000000|2021-05-26 00:30:00|15522.3|15518.3|15521.3|15517.3|15524.3|15520.3|15519.3|15515.3|18
1621989300000|2021-05-26 00:35:00|15520.3|15516.3|15522.3|15518.3|15523.8|15519.8|15519.3|15515.3|4
1621989600000|2021-05-26 00:40:00|15522.8|15518.8|15531.8|15527.8|15539.8|15535.8|15522.8|15518.8|70
1621989900000|2021-05-26 00:45:00|15532.3|15528.3|15533.3|15529.3|15537.3|15533.3|15532.3|15528.3|14
1621990200000|2021-05-26 00:50:00|15532.8|15528.8|15534.3|15530.3|15537.3|15533.3|15530.8|15526.8|13
1621990500000|2021-05-26 00:55:00|15534.8|15530.8|15534.3|15530.3|15538.8|15534.8|15532.8|15528.8|5
1621990800000|2021-05-26 01:00:00|15533.8|15529.8|15531.3|15527.3|15536.8|15532.8|15528.8|15524.8|14
1621991100000|2021-05-26 01:05:00|15530.8|15526.8|15527.3|15523.3|15533.3|15529.3|15526.8|15522.8|19
1621991400000|2021-05-26 01:10:00|15528.3|15524.3|15526.3|15522.3|15529.3|15525.3|15525.8|15521.8|9
1621991700000|2021-05-26 01:15:00|15526.8|15522.8|15523.3|15519.3|15528.8|15524.8|15522.3|15518.3|33
1621992000000|2021-05-26 01:20:00|15522.3|15518.3|15526.3|15522.3|15528.8|15524.8|15522.3|15518.3|11
1621992300000|2021-05-26 01:25:00|15525.8|15521.8|15528.8|15524.8|15532.8|15528.8|15524.8|15520.8|18
1621992600000|2021-05-26 01:30:00|15528.3|15524.3|15529.3|15525.3|15531.8|15527.8|15524.8|15520.8|18
1621992900000|2021-05-26 01:35:00|15528.8|15524.8|15534.3|15530.3|15535.8|15531.8|15527.8|15523.8|16
1621993200000|2021-05-26 01:40:00|15533.8|15529.8|15544.8|15540.8|15545.8|15541.8|15529.3|15525.3|41
1621993500000|2021-05-26 01:45:00|15545.3|15541.3|15539.8|15535.8|15548.3|15544.3|15538.8|15534.8|38
1621993800000|2021-05-26 01:50:00|15539.3|15535.3|15541.3|15537.3|15543.3|15539.3|15534.8|15530.8|16
1621994100000|2021-05-26 01:55:00|15540.8|15536.8|15534.8|15530.8|15541.3|15537.3|15534.3|15530.3|13
1621994400000|2021-05-26 02:00:00|15535.3|15531.3|15534.3|15530.3|15540.8|15536.8|15531.3|15527.3|30
1621994700000|2021-05-26 02:05:00|15533.8|15529.8|15533.3|15529.3|15535.3|15531.3|15531.8|15527.8|8
1621995000000|2021-05-26 02:10:00|15532.8|15528.8|15530.3|15526.3|15535.8|15531.8|15530.3|15526.3|1
1621995300000|2021-05-26 02:15:00|15530.8|15526.8|15536.3|15532.3|15536.8|15532.8|15530.8|15526.8|5
1621995600000|2021-05-26 02:20:00|15535.8|15531.8|15536.8|15532.8|15537.3|15533.3|15535.3|15531.3|9
1621995900000|2021-05-26 02:25:00|15536.3|15532.3|15533.3|15529.3|15537.3|15533.3|15532.3|15528.3|2
1621996200000|2021-05-26 02:30:00|15532.8|15528.8|15533.3|15529.3|15534.8|15530.8|15531.8|15527.8|1
1621996500000|2021-05-26 02:35:00|15533.8|15529.8|15532.3|15528.3|15536.8|15532.8|15532.3|15528.3|5
1621996800000|2021-05-26 02:40:00|15532.8|15528.8|15535.3|15531.3|15537.8|15533.8|15532.3|15528.3|1
1621997100000|2021-05-26 02:45:00|15535.8|15531.8|15531.8|15527.8|15536.3|15532.3|15531.8|15527.8|7
1621997400000|2021-05-26 02:50:00|15531.3|15527.3|15533.3|15529.3|15533.3|15529.3|15530.3|15526.3|3
1621997700000|2021-05-26 02:55:00|15532.8|15528.8|15534.3|15530.3|15534.8|15530.8|15532.8|15528.8|1
1621998000000|2021-05-26 03:00:00|15534.8|15530.8|15533.8|15529.8|15536.3|15532.3|15533.3|15529.3|0
1621998300000|2021-05-26 03:05:00|15533.3|15529.3|15535.3|15531.3|15535.8|15531.8|15531.8|15527.8|7
1621998600000|2021-05-26 03:10:00|15535.8|15531.8|15536.8|15532.8|15537.3|15533.3|15533.3|15529.3|4
1621998900000|2021-05-26 03:15:00|15537.3|15533.3|15539.3|15535.3|15540.3|15536.3|15534.3|15530.3|13
1621999200000|2021-05-26 03:20:00|15539.8|15535.8|15542.8|15538.8|15542.8|15538.8|15539.8|15535.8|10
1621999500000|2021-05-26 03:25:00|15542.3|15538.3|15540.8|15536.8|15544.8|15540.8|15540.8|15536.8|8
1621999800000|2021-05-26 03:30:00|15541.3|15537.3|15539.8|15535.8|15542.8|15538.8|15539.3|15535.3|2
1622000100000|2021-05-26 03:35:00|15540.3|15536.3|15541.3|15537.3|15541.3|15537.3|15538.3|15534.3|8
1622000400000|2021-05-26 03:40:00|15540.8|15536.8|15542.3|15538.3|15542.8|15538.8|15538.8|15534.8|7
1622000700000|2021-05-26 03:45:00|15542.8|15538.8|15544.8|15540.8|15545.3|15541.3|15542.3|15538.3|8
1622001000000|2021-05-26 03:50:00|15544.3|15540.3|15545.3|15541.3|15545.8|15541.8|15543.3|15539.3|7
1622001300000|2021-05-26 03:55:00|15543.8|15539.8|15541.8|15537.8|15543.8|15539.8|15540.8|15536.8|3
1622001600000|2021-05-26 04:00:00|15542.3|15538.3|15537.8|15533.8|15542.3|15538.3|15537.3|15533.3|5
1622001900000|2021-05-26 04:05:00|15537.3|15533.3|15536.8|15532.8|15537.3|15533.3|15536.3|15532.3|9
1622002200000|2021-05-26 04:10:00|15536.3|15532.3|15536.3|15532.3|15537.3|15533.3|15535.3|15531.3|7
1622002500000|2021-05-26 04:15:00|15536.8|15532.8|15536.3|15532.3|15537.3|15533.3|15535.8|15531.8|2
1622002800000|2021-05-26 04:20:00|15536.8|15532.8|15540.8|15536.8|15541.3|15537.3|15536.8|15532.8|5
1622003100000|2021-05-26 04:25:00|15539.8|15535.8|15539.8|15535.8|15539.8|15535.8|15537.8|15533.8|16
1622003400000|2021-05-26 04:30:00|15540.3|15536.3|15532.8|15528.8|15540.8|15536.8|15532.8|15528.8|15
1622003700000|2021-05-26 04:35:00|15533.3|15529.3|15533.3|15529.3|15533.8|15529.8|15531.8|15527.8|8
1622004000000|2021-05-26 04:40:00|15533.8|15529.8|15533.8|15529.8|15534.8|15530.8|15531.8|15527.8|10
1622004300000|2021-05-26 04:45:00|15534.3|15530.3|15534.8|15530.8|15535.3|15531.3|15533.8|15529.8|9
1622004600000|2021-05-26 04:50:00|15535.3|15531.3|15535.8|15531.8|15535.8|15531.8|15534.8|15530.8|4
1622004900000|2021-05-26 04:55:00|15535.3|15531.3|15535.3|15531.3|15535.3|15531.3|15534.3|15530.3|4
1622005200000|2021-05-26 05:00:00|15534.8|15530.8|15535.3|15531.3|15536.3|15532.3|15533.3|15529.3|10
1622005500000|2021-05-26 05:05:00|15534.8|15530.8|15539.8|15535.8|15539.8|15535.8|15534.3|15530.3|31
1622005800000|2021-05-26 05:10:00|15539.3|15535.3|15538.8|15534.8|15541.3|15537.3|15538.3|15534.3|24
1622006100000|2021-05-26 05:15:00|15539.3|15535.3|15536.3|15532.3|15540.3|15536.3|15536.3|15532.3|4
1622006400000|2021-05-26 05:20:00|15536.8|15532.8|15534.8|15530.8|15539.8|15535.8|15534.8|15530.8|16
1622006700000|2021-05-26 05:25:00|15535.3|15531.3|15535.8|15531.8|15536.8|15532.8|15534.3|15530.3|8
1622007000000|2021-05-26 05:30:00|15536.3|15532.3|15536.3|15532.3|15537.3|15533.3|15535.3|15531.3|13
1622007300000|2021-05-26 05:35:00|15536.8|15532.8|15535.8|15531.8|15536.8|15532.8|15535.3|15531.3|1
1622007600000|2021-05-26 05:40:00|15536.3|15532.3|15536.3|15532.3|15536.8|15532.8|15535.3|15531.3|1
1622007900000|2021-05-26 05:45:00|15535.8|15531.8|15535.3|15531.3|15537.3|15533.3|15534.3|15530.3|15
1622008200000|2021-05-26 05:50:00|15534.8|15530.8|15536.8|15532.8|15537.8|15533.8|15534.8|15530.8|21
1622008500000|2021-05-26 05:55:00|15535.3|15531.3|15533.8|15529.8|15536.8|15532.8|15532.3|15528.3|45
1622008800000|2021-05-26 06:00:00|15532.8|15530.8|15520.8|15518.8|15535.8|15533.8|15520.3|15518.3|150
1622009100000|2021-05-26 06:05:00|15521.3|15519.3|15521.3|15519.3|15521.3|15519.3|15510.3|15508.3|192
1622009400000|2021-05-26 06:10:00|15520.8|15518.8|15522.8|15520.8|15526.3|15524.3|15518.3|15516.3|123
1622009700000|2021-05-26 06:15:00|15522.3|15520.3|15518.8|15516.8|15525.3|15523.3|15517.3|15515.3|119
1622010000000|2021-05-26 06:20:00|15518.3|15516.3|15512.3|15510.3|15518.8|15516.8|15511.8|15509.8|88
1622010300000|2021-05-26 06:25:00|15511.8|15509.8|15517.8|15515.8|15519.3|15517.3|15511.3|15509.3|73
1622010600000|2021-05-26 06:30:00|15517.3|15515.3|15519.3|15517.3|15520.3|15518.3|15514.8|15512.8|54
1622010900000|2021-05-26 06:35:00|15519.8|15517.8|15524.3|15522.3|15525.3|15523.3|15519.3|15517.3|91
1622011200000|2021-05-26 06:40:00|15524.8|15522.8|15527.3|15525.3|15531.3|15529.3|15524.8|15522.8|102
1622011500000|2021-05-26 06:45:00|15527.8|15525.8|15535.3|15533.3|15540.3|15538.3|15527.8|15525.8|151
1622011800000|2021-05-26 06:50:00|15534.3|15532.3|15526.8|15524.8|15534.3|15532.3|15526.3|15524.3|106
1622012100000|2021-05-26 06:55:00|15526.3|15524.3|15521.8|15519.8|15536.3|15534.3|15520.8|15518.8|176
1622012400000|2021-05-26 07:00:00|15521.4|15520.2|15535.4|15534.2|15536.9|15535.7|15509.4|15508.2|1312
1622012700000|2021-05-26 07:05:00|15534.9|15533.7|15526.4|15525.2|15545.9|15544.7|15525.9|15524.7|690
1622013000000|2021-05-26 07:10:00|15526.9|15525.7|15513.4|15512.2|15531.4|15530.2|15509.9|15508.7|688
1622013300000|2021-05-26 07:15:00|15513.9|15512.7|15499.4|15498.2|15517.4|15516.2|15491.4|15490.2|738
1622013600000|2021-05-26 07:20:00|15498.9|15497.7|15497.9|15496.7|15500.9|15499.7|15481.4|15480.2|554
1622013900000|2021-05-26 07:25:00|15497.4|15496.2|15489.9|15488.7|15498.9|15497.7|15484.9|15483.7|363
1622014200000|2021-05-26 07:30:00|15489.4|15488.2|15501.4|15500.2|15501.9|15500.7|15486.9|15485.7|422
1622014500000|2021-05-26 07:35:00|15501.9|15500.7|15497.4|15496.2|15502.9|15501.7|15487.9|15486.7|280
1622014800000|2021-05-26 07:40:00|15496.8|15495.6|15489.8|15488.6|15498.3|15497.1|15486.8|15485.6|266
1622015100000|2021-05-26 07:45:00|15489.3|15488.1|15490.3|15489.1|15496.3|15495.1|15485.8|15484.6|238
1622015400000|2021-05-26 07:50:00|15490.8|15489.6|15483.3|15482.1|15491.3|15490.1|15470.8|15469.6|684
1622015700000|2021-05-26 07:55:00|15482.8|15481.6|15493.8|15492.6|15494.3|15493.1|15482.8|15481.6|305
1622016000000|2021-05-26 08:00:00|15494.3|15493.1|15485.8|15484.6|15497.8|15496.6|15480.3|15479.1|386
1622016300000|2021-05-26 08:05:00|15486.3|15485.1|15491.8|15490.6|15499.3|15498.1|15484.3|15483.1|313
1622016600000|2021-05-26 08:10:00|15491.3|15490.1|15494.8|15493.6|15496.3|15495.1|15483.3|15482.1|237
1622016900000|2021-05-26 08:15:00|15494.3|15493.1|15490.8|15489.6|15495.3|15494.1|15486.3|15485.1|126
1622017200000|2021-05-26 08:20:00|15491.3|15490.1|15492.8|15491.6|15495.3|15494.1|15486.8|15485.6|172
1622017500000|2021-05-26 08:25:00|15493.3|15492.1|15481.3|15480.1|15493.8|15492.6|15481.3|15480.1|188
1622017800000|2021-05-26 08:30:00|15481.8|15480.6|15467.8|15466.6|15482.8|15481.6|15462.8|15461.6|609
1622018100000|2021-05-26 08:35:00|15468.3|15467.1|15470.3|15469.1|15471.3|15470.1|15465.8|15464.6|245
1622018400000|2021-05-26 08:40:00|15469.8|15468.6|15466.8|15465.6|15471.8|15470.6|15464.3|15463.1|319
1622018700000|2021-05-26 08:45:00|15466.3|15465.1|15469.8|15468.6|15471.3|15470.1|15462.3|15461.1|305
1622019000000|2021-05-26 08:50:00|15469.3|15468.1|15472.8|15471.6|15474.3|15473.1|15465.3|15464.1|218
1622019300000|2021-05-26 08:55:00|15473.3|15472.1|15473.8|15472.6|15478.8|15477.6|15470.8|15469.6|311
1622019600000|2021-05-26 09:00:00|15474.3|15473.1|15481.8|15480.6|15484.8|15483.6|15467.8|15466.6|363
1622019900000|2021-05-26 09:05:00|15481.3|15480.1|15480.3|15479.1|15484.3|15483.1|15478.3|15477.1|297
1622020200000|2021-05-26 09:10:00|15480.8|15479.6|15479.8|15478.6|15484.3|15483.1|15477.8|15476.6|182
1622020500000|2021-05-26 09:15:00|15480.3|15479.1|15474.3|15473.1|15481.8|15480.6|15473.8|15472.6|194
1622020800000|2021-05-26 09:20:00|15474.8|15473.6|15479.8|15478.6|15481.8|15480.6|15471.3|15470.1|251
1622021100000|2021-05-26 09:25:00|15479.3|15478.1|15484.3|15483.1|15487.8|15486.6|15479.3|15478.1|286
1622021400000|2021-05-26 09:30:00|15483.8|15482.6|15482.8|15481.6|15492.3|15491.1|15482.3|15481.1|330
1622021700000|2021-05-26 09:35:00|15482.3|15481.1|15479.3|15478.1|15487.3|15486.1|15478.3|15477.1|312
1622022000000|2021-05-26 09:40:00|15478.8|15477.6|15468.8|15467.6|15479.3|15478.1|15463.3|15462.1|325
1622022300000|2021-05-26 09:45:00|15468.3|15467.1|15443.8|15442.6|15468.3|15467.1|15434.3|15433.1|1103
1622022600000|2021-05-26 09:50:00|15443.3|15442.1|15444.3|15443.1|15451.3|15450.1|15440.3|15439.1|309
1622022900000|2021-05-26 09:55:00|15444.8|15443.6|15437.3|15436.1|15448.3|15447.1|15436.3|15435.1|312
1622023200000|2021-05-26 10:00:00|15437.8|15436.6|15447.3|15446.1|15450.3|15449.1|15435.8|15434.6|267
1622023500000|2021-05-26 10:05:00|15447.8|15446.6|15445.8|15444.6|15452.3|15451.1|15442.3|15441.1|197
1622023800000|2021-05-26 10:10:00|15446.3|15445.1|15444.8|15443.6|15452.3|15451.1|15444.8|15443.6|157
1622024100000|2021-05-26 10:15:00|15444.3|15443.1|15442.3|15441.1|15447.3|15446.1|15441.8|15440.6|173
1622024400000|2021-05-26 10:20:00|15442.8|15441.6|15440.3|15439.1|15443.8|15442.6|15437.3|15436.1|223
1622024700000|2021-05-26 10:25:00|15440.8|15439.6|15451.3|15450.1|15451.3|15450.1|15440.3|15439.1|143
1622025000000|2021-05-26 10:30:00|15450.8|15449.6|15452.3|15451.1|15460.3|15459.1|15450.3|15449.1|316
1622025300000|2021-05-26 10:35:00|15450.8|15449.6|15447.3|15446.1|15453.3|15452.1|15446.8|15445.6|135
1622025600000|2021-05-26 10:40:00|15447.8|15446.6|15448.3|15447.1|15449.3|15448.1|15443.3|15442.1|141
1622025900000|2021-05-26 10:45:00|15447.8|15446.6|15444.8|15443.6|15448.3|15447.1|15435.8|15434.6|361
1622026200000|2021-05-26 10:50:00|15445.3|15444.1|15445.8|15444.6|15446.3|15445.1|15438.3|15437.1|75
1622026500000|2021-05-26 10:55:00|15446.3|15445.1|15438.8|15437.6|15447.8|15446.6|15437.3|15436.1|138
1622026800000|2021-05-26 11:00:00|15438.3|15437.1|15442.3|15441.1|15445.3|15444.1|15436.8|15435.6|129
1622027100000|2021-05-26 11:05:00|15441.8|15440.6|15431.3|15430.1|15442.3|15441.1|15428.3|15427.1|236
1622027400000|2021-05-26 11:10:00|15430.8|15429.6|15437.8|15436.6|15438.3|15437.1|15429.3|15428.1|148
1622027700000|2021-05-26 11:15:00|15437.3|15436.1|15443.3|15442.1|15443.8|15442.6|15437.3|15436.1|89
1622028000000|2021-05-26 11:20:00|15442.8|15441.6|15446.8|15445.6|15448.3|15447.1|15441.8|15440.6|194
1622028300000|2021-05-26 11:25:00|15446.3|15445.1|15441.8|15440.6|15448.8|15447.6|15440.8|15439.6|282
1622028600000|2021-05-26 11:30:00|15441.3|15440.1|15430.3|15429.1|15441.8|15440.6|15426.3|15425.1|256
1622028900000|2021-05-26 11:35:00|15429.8|15428.6|15428.8|15427.6|15436.3|15435.1|15426.3|15425.1|299
1622029200000|2021-05-26 11:40:00|15428.6|15427.4|15422.1|15420.9|15429.1|15427.9|15417.6|15416.4|250
1622029500000|2021-05-26 11:45:00|15421.6|15420.4|15416.1|15414.9|15424.6|15423.4|15415.6|15414.4|313
1622029800000|2021-05-26 11:50:00|15415.6|15414.4|15418.6|15417.4|15422.1|15420.9|15415.1|15413.9|197
1622030100000|2021-05-26 11:55:00|15419.1|15417.9|15414.1|15412.9|15419.1|15417.9|15414.1|15412.9|191
1622030400000|2021-05-26 12:00:00|15414.6|15413.4|15430.1|15428.9|15430.1|15428.9|15414.1|15412.9|342
1622030700000|2021-05-26 12:05:00|15430.6|15429.4|15438.1|15436.9|15439.1|15437.9|15428.6|15427.4|260
1622031000000|2021-05-26 12:10:00|15438.6|15437.4|15438.6|15437.4|15441.1|15439.9|15436.1|15434.9|165
1622031300000|2021-05-26 12:15:00|15439.1|15437.9|15449.1|15447.9|15449.6|15448.4|15437.1|15435.9|196
1622031600000|2021-05-26 12:20:00|15448.6|15447.4|15454.1|15452.9|15455.6|15454.4|15448.1|15446.9|260
1622031900000|2021-05-26 12:25:00|15453.6|15452.4|15470.6|15469.4|15477.6|15476.4|15452.6|15451.4|685
1622032200000|2021-05-26 12:30:00|15471.1|15469.9|15464.1|15462.9|15472.1|15470.9|15460.6|15459.4|355
1622032500000|2021-05-26 12:35:00|15463.6|15462.4|15465.1|15463.9|15467.6|15466.4|15460.1|15458.9|161
1622032800000|2021-05-26 12:40:00|15464.6|15463.4|15462.6|15461.4|15468.6|15467.4|15460.1|15458.9|135
1622033100000|2021-05-26 12:45:00|15463.1|15461.9|15464.1|15462.9|15465.1|15463.9|15460.1|15458.9|166
1622033400000|2021-05-26 12:50:00|15463.6|15462.4|15465.1|15463.9|15470.1|15468.9|15461.1|15459.9|143
1622033700000|2021-05-26 12:55:00|15464.6|15463.4|15463.1|15461.9|15467.6|15466.4|15459.6|15458.4|321
1622034000000|2021-05-26 13:00:00|15462.6|15461.4|15463.1|15461.9|15468.1|15466.9|15462.1|15460.9|144
1622034300000|2021-05-26 13:05:00|15462.6|15461.4|15447.6|15446.4|15463.1|15461.9|15447.1|15445.9|354
1622034600000|2021-05-26 13:10:00|15448.1|15446.9|15448.1|15446.9|15451.1|15449.9|15445.6|15444.4|182
1622034900000|2021-05-26 13:15:00|15447.6|15446.4|15448.6|15447.4|15450.1|15448.9|15444.6|15443.4|159
1622035200000|2021-05-26 13:20:00|15449.1|15447.9|15451.1|15449.9|15456.1|15454.9|15447.6|15446.4|152
1622035500000|2021-05-26 13:25:00|15451.6|15450.4|15446.1|15444.9|15456.1|15454.9|15442.1|15440.9|304
1622035800000|2021-05-26 13:30:00|15445.6|15444.4|15459.1|15457.9|15463.6|15462.4|15445.1|15443.9|425
1622036100000|2021-05-26 13:35:00|15459.6|15458.4|15445.1|15443.9|15460.1|15458.9|15440.1|15438.9|339
1622036400000|2021-05-26 13:40:00|15445.6|15444.4|15440.6|15439.4|15452.1|15450.9|15436.1|15434.9|389
1622036700000|2021-05-26 13:45:00|15441.1|15439.9|15412.1|15410.9|15444.1|15442.9|15411.1|15409.9|660
1622037000000|2021-05-26 13:50:00|15412.6|15411.4|15428.6|15427.4|15430.1|15428.9|15405.1|15403.9|532
1622037300000|2021-05-26 13:55:00|15428.1|15426.9|15431.6|15430.4|15432.6|15431.4|15421.6|15420.4|488
1622037600000|2021-05-26 14:00:00|15431.1|15429.9|15448.6|15447.4|15451.1|15449.9|15430.1|15428.9|611
1622037900000|2021-05-26 14:05:00|15448.1|15446.9|15449.1|15447.9|15451.1|15449.9|15436.6|15435.4|488
1622038200000|2021-05-26 14:10:00|15449.6|15448.4|15461.6|15460.4|15465.6|15464.4|15449.1|15447.9|396
1622038500000|2021-05-26 14:15:00|15461.1|15459.9|15459.6|15458.4|15465.1|15463.9|15455.6|15454.4|342
1622038800000|2021-05-26 14:20:00|15460.1|15458.9|15460.6|15459.4|15461.6|15460.4|15456.6|15455.4|216
1622039100000|2021-05-26 14:25:00|15461.1|15459.9|15449.6|15448.4|15462.6|15461.4|15446.1|15444.9|285
1622039400000|2021-05-26 14:30:00|15450.1|15448.9|15447.6|15446.4|15458.1|15456.9|15447.1|15445.9|280
1622039700000|2021-05-26 14:35:00|15447.1|15445.9|15444.6|15443.4|15450.1|15448.9|15440.6|15439.4|364
1622040000000|2021-05-26 14:40:00|15444.1|15442.9|15437.1|15435.9|15448.1|15446.9|15435.6|15434.4|275
1622040300000|2021-05-26 14:45:00|15436.6|15435.4|15444.1|15442.9|15446.6|15445.4|15436.6|15435.4|238
1622040600000|2021-05-26 14:50:00|15444.6|15443.4|15445.6|15444.4|15447.6|15446.4|15440.6|15439.4|184
1622040900000|2021-05-26 14:55:00|15446.1|15444.9|15456.6|15455.4|15458.1|15456.9|15445.6|15444.4|197
1622041200000|2021-05-26 15:00:00|15457.1|15455.9|15449.1|15447.9|15461.6|15460.4|15448.1|15446.9|272
1622041500000|2021-05-26 15:05:00|15449.6|15448.4|15454.6|15453.4|15458.6|15457.4|15448.6|15447.4|141
1622041800000|2021-05-26 15:10:00|15455.1|15453.9|15449.1|15447.9|15455.6|15454.4|15445.6|15444.4|328
1622042100000|2021-05-26 15:15:00|15449.6|15448.4|15452.1|15450.9|15453.1|15451.9|15444.6|15443.4|227
1622042400000|2021-05-26 15:20:00|15451.6|15450.4|15447.6|15446.4|15452.6|15451.4|15444.6|15443.4|372
1622042700000|2021-05-26 15:25:00|15448.1|15446.9|15452.6|15451.4|15455.1|15453.9|15442.6|15441.4|630
1622043000000|2021-05-26 15:30:00|15453|15451|15449|15447|15453|15451|15437|15435|857
1622043300000|2021-05-26 15:35:00|15448.5|15446.5|15454.5|15452.5|15457|15455|15448|15446|394
1622043600000|2021-05-26 15:40:00|15454|15452|15454.5|15452.5|15456|15454|15452|15450|134
1622043900000|2021-05-26 15:45:00|15455|15453|15462.5|15460.5|15462.5|15460.5|15454.5|15452.5|171
1622044200000|2021-05-26 15:50:00|15463|15461|15464.5|15462.5|15467|15465|15462|15460|97
1622044500000|2021-05-26 15:55:00|15464|15462|15461|15459|15465|15463|15460|15458|101
1622044800000|2021-05-26 16:00:00|15461.5|15459.5|15464.5|15462.5|15469.5|15467.5|15460|15458|157
1622045100000|2021-05-26 16:05:00|15464|15462|15468.5|15466.5|15469|15467|15463|15461|103
1622045400000|2021-05-26 16:10:00|15468|15466|15467|15465|15471.5|15469.5|15466.5|15464.5|64
1622045700000|2021-05-26 16:15:00|15466.5|15464.5|15459.5|15457.5|15467|15465|15459.5|15457.5|102
1622046000000|2021-05-26 16:20:00|15460|15458|15458|15456|15462.5|15460.5|15457|15455|79
1622046300000|2021-05-26 16:25:00|15458.5|15456.5|15463.5|15461.5|15463.5|15461.5|15457|15455|39
1622046600000|2021-05-26 16:30:00|15464|15462|15463|15461|15466|15464|15461.5|15459.5|88
1622046900000|2021-05-26 16:35:00|15462.5|15460.5|15461|15459|15463.5|15461.5|15459|15457|78
1622047200000|2021-05-26 16:40:00|15461.5|15459.5|15457.5|15455.5|15461.5|15459.5|15454|15452|100
1622047500000|2021-05-26 16:45:00|15458|15456|15457|15455|15459|15457|15456|15454|46
1622047800000|2021-05-26 16:50:00|15456.5|15454.5|15454|15452|15459|15457|15454|15452|67
1622048100000|2021-05-26 16:55:00|15454.5|15452.5|15456.5|15454.5|15458.5|15456.5|15454|15452|49
1622048400000|2021-05-26 17:00:00|15456|15454|15457.5|15455.5|15461|15459|15456|15454|72
1622048700000|2021-05-26 17:05:00|15458|15456|15451|15449|15461|15459|15448.5|15446.5|127
1622049000000|2021-05-26 17:10:00|15451.5|15449.5|15451.5|15449.5|15455|15453|15448|15446|66
1622049300000|2021-05-26 17:15:00|15452|15450|15456|15454|15458|15456|15449|15447|54
1622049600000|2021-05-26 17:20:00|15456.5|15454.5|15459.5|15457.5|15462.5|15460.5|15456|15454|66
1622049900000|2021-05-26 17:25:00|15459|15457|15460|15458|15462|15460|15458.5|15456.5|68
1622050200000|2021-05-26 17:30:00|15459.5|15457.5|15458.5|15456.5|15461|15459|15456|15454|39
1622050500000|2021-05-26 17:35:00|15459|15457|15458|15456|15459.5|15457.5|15454|15452|64
1622050800000|2021-05-26 17:40:00|15457.5|15455.5|15452|15450|15459|15457|15450.5|15448.5|69
1622051100000|2021-05-26 17:45:00|15452.5|15450.5|15450.5|15448.5|15453.5|15451.5|15447.5|15445.5|119
1622051400000|2021-05-26 17:50:00|15451|15449|15448.5|15446.5|15453|15451|15445.5|15443.5|85
1622051700000|2021-05-26 17:55:00|15449|15447|15441.5|15439.5|15451|15449|15441.5|15439.5|76
1622052000000|2021-05-26 18:00:00|15442|15440|15446.5|15444.5|15449|15447|15442|15440|26
1622052300000|2021-05-26 18:05:00|15447|15445|15448.5|15446.5|15450|15448|15446|15444|27
1622052600000|2021-05-26 18:10:00|15449|15447|15452|15450|15452|15450|15447.5|15445.5|14
1622052900000|2021-05-26 18:15:00|15453|15451|15457|15455|15457.5|15455.5|15451.5|15449.5|34
1622053200000|2021-05-26 18:20:00|15457.5|15455.5|15457.5|15455.5|15460|15458|15456|15454|42
1622053500000|2021-05-26 18:25:00|15458|15456|15458|15456|15458|15456|15455|15453|13
1622053800000|2021-05-26 18:30:00|15458.5|15456.5|15457|15455|15459|15457|15454.5|15452.5|26
1622054100000|2021-05-26 18:35:00|15457.5|15455.5|15457|15455|15459|15457|15456|15454|19
1622054400000|2021-05-26 18:40:00|15457.5|15455.5|15459|15457|15459.5|15457.5|15457|15455|27
1622054700000|2021-05-26 18:45:00|15458.5|15456.5|15461.5|15459.5|15462|15460|15458.5|15456.5|30
1622055000000|2021-05-26 18:50:00|15461|15459|15458|15456|15462|15460|15455|15453|47
1622055300000|2021-05-26 18:55:00|15457|15455|15458.5|15456.5|15459|15457|15454.5|15452.5|15
1622055600000|2021-05-26 19:00:00|15457.5|15455.5|15458.5|15456.5|15460|15458|15456|15454|21
1622055900000|2021-05-26 19:05:00|15458|15456|15457.5|15455.5|15461|15459|15457|15455|23
1622056200000|2021-05-26 19:10:00|15458|15456|15461.5|15459.5|15462|15460|15456|15454|34
1622056500000|2021-05-26 19:15:00|15461|15459|15465|15463|15465|15463|15461|15459|46
1622056800000|2021-05-26 19:20:00|15464.5|15462.5|15467|15465|15469.5|15467.5|15463.5|15461.5|85
1622057100000|2021-05-26 19:25:00|15466.5|15464.5|15469.5|15467.5|15470.5|15468.5|15464|15462|50
1622057400000|2021-05-26 19:30:00|15470|15468|15467|15465|15472|15470|15465.5|15463.5|48
1622057700000|2021-05-26 19:35:00|15467.5|15465.5|15466|15464|15469|15467|15464.5|15462.5|72
1622058000000|2021-05-26 19:40:00|15466.5|15464.5|15465.5|15463.5|15470.5|15468.5|15464.5|15462.5|78
1622058300000|2021-05-26 19:45:00|15466.5|15464.5|15464.5|15462.5|15470|15468|15463.5|15461.5|86
1622058600000|2021-05-26 19:50:00|15464|15462|15457.5|15455.5|15464|15462|15454|15452|227
1622058900000|2021-05-26 19:55:00|15457|15455|15459.5|15457.5|15459.5|15457.5|15450.5|15448.5|213
1622059200000|2021-05-26 20:00:00|15461|15459|15459|15454|15462.2|15459|15457.2|15452.2|13
1622059500000|2021-05-26 20:05:00|15459.8|15454.8|15461.8|15456.8|15462.6|15457.6|15458.4|15453.4|0
1622059800000|2021-05-26 20:10:00|15461|15456|15460.3|15455.3|15461.8|15456.8|15459.8|15454.8|0
1622060100000|2021-05-26 20:15:00|15460.4|15455.4|15461.2|15456.2|15461.3|15456.3|15460.4|15455.4|0
1622060400000|2021-05-26 20:20:00|15461.1|15456.1|15461.6|15456.6|15462.3|15457.3|15459.7|15454.7|0
1622060700000|2021-05-26 20:25:00|15461.3|15456.3|15462.9|15457.9|15462.9|15457.9|15461.2|15456.2|0
1622061000000|2021-05-26 20:30:00|15461.6|15456.6|15462.6|15457.6|15464|15459|15460.7|15455.7|0
1622061300000|2021-05-26 20:35:00|15461.8|15456.8|15461.6|15456.6|15463.8|15458.8|15461.6|15456.6|0
1622061600000|2021-05-26 20:40:00|15461.5|15456.5|15462.4|15457.4|15463.2|15458.2|15461.5|15456.5|0
1622061900000|2021-05-26 20:45:00|15461.5|15456.5|15461.5|15456.5|15463.2|15458.2|15461.5|15456.5|0
1622062200000|2021-05-26 20:50:00|15462.3|15457.3|15462.3|15457.3|15462.4|15457.4|15461.5|15456.5|0
1622062500000|2021-05-26 20:55:00|15461.5|15456.5|15461.6|15456.6|15463.3|15458.3|15461.5|15456.5|0
1622062800000|2021-05-26 21:00:00|15461.7|15456.7|15461.9|15456.9|15462.3|15457.3|15461.7|15456.7|0
1622063100000|2021-05-26 21:05:00|15462|15457|15462|15457|15462.1|15457.1|15461.8|15456.8|0
1622063700000|2021-05-26 21:15:00|15461.6|15456.6|15460.6|15455.6|15461.6|15456.6|15460.6|15455.6|0
1622064000000|2021-05-26 21:20:00|15460.4|15455.4|15461.3|15456.3|15461.5|15456.5|15460.4|15455.4|0
1622064300000|2021-05-26 21:25:00|15461.5|15456.5|15461.5|15456.5|15461.5|15456.5|15461.5|15456.5|0
1622064900000|2021-05-26 21:35:00|15461.1|15456.1|15461.2|15456.2|15461.2|15456.2|15461.1|15456.1|0
1622065200000|2021-05-26 21:40:00|15461.1|15456.1|15461|15456|15461.5|15456.5|15460.7|15455.7|0
1622065500000|2021-05-26 21:45:00|15460.5|15455.5|15461.1|15456.1|15461.5|15456.5|15460.5|15455.5|0
1622065800000|2021-05-26 21:50:00|15461.2|15456.2|15461.1|15456.1|15461.2|15456.2|15461.1|15456.1|0
1622066100000|2021-05-26 21:55:00|15461.3|15456.3|15461.6|15456.6|15461.6|15456.6|15461.3|15456.3|0
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15469.7|15464.7|15471.2|15466.2|15460.9|15455.9|0
1622066700000|2021-05-26 22:05:00|15468.9|15463.9|15465.2|15460.2|15468.9|15463.9|15465.2|15460.2|0
1622067000000|2021-05-26 22:10:00|15465.6|15460.6|15469.3|15464.3|15471|15466|15465.6|15460.6|0
1622067300000|2021-05-26 22:15:00|15469.7|15464.7|15471.4|15466.4|15471.7|15466.7|15467.6|15462.6|0
1622067600000|2021-05-26 22:20:00|15471.8|15466.8|15471.4|15466.4|15472.3|15467.3|15470.4|15465.4|0
1622067900000|2021-05-26 22:25:00|15470.6|15465.6|15461.6|15456.6|15471.4|15466.4|15461.6|15456.6|0
1622068200000|2021-05-26 22:30:00|15459.8|15454.8|15457.7|15452.7|15459.8|15454.8|15452.9|15447.9|0
1622068500000|2021-05-26 22:35:00|15458.5|15453.5|15454.3|15449.3|15458.5|15453.5|15454.3|15449.3|0
1622068800000|2021-05-26 22:40:00|15452.7|15447.7|15455.4|15450.4|15456|15451|15452.7|15447.7|0
1622069100000|2021-05-26 22:45:00|15455|15450|15454.7|15449.7|15456.4|15451.4|15454.6|15449.6|0
1622069400000|2021-05-26 22:50:00|15455.1|15450.1|15454.7|15449.7|15455.6|15450.6|15453.9|15448.9|0
1622069700000|2021-05-26 22:55:00|15455.6|15450.6|15453|15448|15455.6|15450.6|15452.2|15447.2|0
1622070000000|2021-05-26 23:00:00|15452.2|15447.2|15450.5|15445.5|15453.4|15448.4|15449.7|15444.7|0
1622070300000|2021-05-26 23:05:00|15451.3|15446.3|15447.4|15442.4|15451.3|15446.3|15447.4|15442.4|0
1622070600000|2021-05-26 23:10:00|15446.6|15441.6|15449.1|15444.1|15450.7|15445.7|15444.9|15439.9|0
1622070900000|2021-05-26 23:15:00|15447.9|15442.9|15446.1|15441.1|15448.7|15443.7|15445.2|15440.2|0
1622071200000|2021-05-26 23:20:00|15445.2|15440.2|15447.5|15442.5|15448.8|15443.8|15443.8|15438.8|0
1622071500000|2021-05-26 23:25:00|15447.1|15442.1|15449|15444|15449|15444|15446.5|15441.5|0
1622071800000|2021-05-26 23:30:00|15448.6|15443.6|15448.3|15443.3|15449|15444|15447.4|15442.4|0
1622072100000|2021-05-26 23:35:00|15448.7|15443.7|15444.8|15439.8|15449.2|15444.2|15444|15439|0
1622072400000|2021-05-26 23:40:00|15444.6|15439.6|15443.9|15438.9|15445.6|15440.6|15443.8|15438.8|0
1622072700000|2021-05-26 23:45:00|15444.3|15439.3|15442|15437|15444.7|15439.7|15440.7|15435.7|0
1622073000000|2021-05-26 23:50:00|15441.5|15436.5|15446.7|15441.7|15447.5|15442.5|15440.3|15435.3|0
1622073300000|2021-05-26 23:55:00|15447.1|15442.1|15449.3|15444.3|15449.3|15444.3|15445.9|15440.9|0
1622073600000|2021-05-27 00:00:00|15448.4|15443.4|15452.1|15447.1|15453.4|15448.4|15445.9|15440.9|0
1622073900000|2021-05-27 00:05:00|15451.6|15446.6|15448.7|15443.7|15452.9|15447.9|15448.7|15443.7|0
1622074200000|2021-05-27 00:10:00|15448.3|15443.3|15450.4|15445.4|15452.9|15447.9|15447.1|15442.1|0
1622074500000|2021-05-27 00:15:00|15449.9|15444.9|15452|15448|15465|15461|15449.5|15444.5|75
1622074800000|2021-05-27 00:20:00|15451.5|15447.5|15457.5|15453.5|15458.5|15454.5|15451|15447|11
1622075100000|2021-05-27 00:25:00|15458|15454|15458|15454|15460|15456|15456.5|15452.5|4
1622075400000|2021-05-27 00:30:00|15458.5|15454.5|15461|15457|15461.5|15457.5|15458|15454|7
1622075700000|2021-05-27 00:35:00|15461.5|15457.5|15458|15454|15461.5|15457.5|15456|15452|7
1622076000000|2021-05-27 00:40:00|15458.5|15454.5|15451.5|15447.5|15458.5|15454.5|15442.5|15438.5|45
1622076300000|2021-05-27 00:45:00|15450.5|15446.5|15450|15446|15451|15447|15445.5|15441.5|6
1622076600000|2021-05-27 00:50:00|15450.5|15446.5|15449|15445|15450.5|15446.5|15445|15441|15
1622076900000|2021-05-27 00:55:00|15449.5|15445.5|15455|15451|15456.5|15452.5|15449.5|15445.5|1
1622077200000|2021-05-27 01:00:00|15454.5|15450.5|15457|15453|15458|15454|15451.5|15447.5|14
1622077500000|2021-05-27 01:05:00|15457.5|15453.5|15444|15440|15457.5|15453.5|15442.5|15438.5|24
1622077800000|2021-05-27 01:10:00|15443.5|15439.5|15441.5|15437.5|15444|15440|15437|15433|24
1622078100000|2021-05-27 01:15:00|15442|15438|15441|15437|15443|15439|15438.5|15434.5|4
1622078400000|2021-05-27 01:20:00|15441.5|15437.5|15440|15436|15441.5|15437.5|15438|15434|7
1622078700000|2021-05-27 01:25:00|15439.5|15435.5|15448|15444|15450|15446|15438.5|15434.5|19
1622079000000|2021-05-27 01:30:00|15450|15446|15441.5|15437.5|15450|15446|15438.5|15434.5|45
1622079300000|2021-05-27 01:35:00|15441|15437|15430.5|15426.5|15441|15437|15427.5|15423.5|98
1622079600000|2021-05-27 01:40:00|15431|15427|15434|15430|15437.5|15433.5|15430.5|15426.5|38
1622079900000|2021-05-27 01:45:00|15434.5|15430.5|15435|15431|15437|15433|15428.5|15424.5|24
1622080200000|2021-05-27 01:50:00|15434.5|15430.5|15433.5|15429.5|15434.5|15430.5|15428.5|15424.5|33
1622080500000|2021-05-27 01:55:00|15433|15429|15440|15436|15441|15437|15431.5|15427.5|32
1622080800000|2021-05-27 02:00:00|15439.5|15435.5|15435.5|15431.5|15439.5|15435.5|15435|15431|24
1622081100000|2021-05-27 02:05:00|15436.5|15432.5|15443|15439|15443|15439|15436.5|15432.5|21
1622081400000|2021-05-27 02:10:00|15442.5|15438.5|15442|15438|15445|15441|15442|15438|7
1622081700000|2021-05-27 02:15:00|15441.5|15437.5|15441|15437|15442|15438|15440|15436|12
1622082000000|2021-05-27 02:20:00|15441.5|15437.5|15440.5|15436.5|15441.5|15437.5|15438|15434|7
1622082300000|2021-05-27 02:25:00|15439.5|15435.5|15441|15437|15441|15437|15438.5|15434.5|8
1622082600000|2021-05-27 02:30:00|15440|15436|15436|15432|15440|15436|15435.5|15431.5|11
1622082900000|2021-05-27 02:35:00|15436.5|15432.5|15441|15437|15441|15437|15436|15432|12
1622083200000|2021-05-27 02:40:00|15441.5|15437.5|15437.5|15433.5|15441.5|15437.5|15437|15433|6
1622083500000|2021-05-27 02:45:00|15438|15434|15447.5|15443.5|15447.5|15443.5|15438|15434|11
1622083800000|2021-05-27 02:50:00|15449|15445|15450|15446|15453|15449|15448|15444|13
1622084100000|2021-05-27 02:55:00|15450.5|15446.5|15449|15445|15450.5|15446.5|15445|15441|19
1622084400000|2021-05-27 03:00:00|15448.5|15444.5|15445.5|15441.5|15449.5|15445.5|15445.5|15441.5|8
1622084700000|2021-05-27 03:05:00|15446|15442|15445.5|15441.5|15446.5|15442.5|15442.5|15438.5|7
1622085000000|2021-05-27 03:10:00|15444.5|15440.5|15449.5|15445.5|15449.5|15445.5|15444.5|15440.5|8
1622085300000|2021-05-27 03:15:00|15449|15445|15451|15447|15451|15447|15448.5|15444.5|4
1622085600000|2021-05-27 03:20:00|15450.5|15446.5|15447.5|15443.5|15451|15447|15447.5|15443.5|8
1622085900000|2021-05-27 03:25:00|15447|15443|15448.5|15444.5|15451|15447|15447|15443|6
1622086200000|2021-05-27 03:30:00|15450|15446|15454|15450|15458.5|15454.5|15450|15446|17
1622086500000|2021-05-27 03:35:00|15454.5|15450.5|15458.5|15454.5|15463|15459|15454.5|15450.5|12
1622086800000|2021-05-27 03:40:00|15459|15455|15462|15458|15462|15458|15458|15454|12
1622087100000|2021-05-27 03:45:00|15462.5|15458.5|15460.5|15456.5|15462.5|15458.5|15458.5|15454.5|2
1622087400000|2021-05-27 03:50:00|15461|15457|15462|15458|15462|15458|15459.5|15455.5|8
1622087700000|2021-05-27 03:55:00|15463|15459|15461|15457|15463.5|15459.5|15461|15457|5
1622088000000|2021-05-27 04:00:00|15461.5|15457.5|15455|15451|15462|15458|15454.5|15450.5|7
1622088300000|2021-05-27 04:05:00|15455.5|15451.5|15449.5|15445.5|15455.5|15451.5|15449.5|15445.5|20
1622088600000|2021-05-27 04:10:00|15450|15446|15448.5|15444.5|15451.5|15447.5|15448|15444|10
1622088900000|2021-05-27 04:15:00|15449|15445|15451.5|15447.5|15453|15449|15448.5|15444.5|11
1622089200000|2021-05-27 04:20:00|15452|15448|15453.5|15449.5|15454|15450|15451.5|15447.5|1
1622089500000|2021-05-27 04:25:00|15454|15450|15453.5|15449.5|15454|15450|15451|15447|2
1622089800000|2021-05-27 04:30:00|15454|15450|15451.5|15447.5|15454|15450|15451.5|15447.5|2
1622090100000|2021-05-27 04:35:00|15452|15448|15454|15450|15454|15450|15451.5|15447.5|1
1622090400000|2021-05-27 04:40:00|15453.5|15449.5|15454.5|15450.5|15455|15451|15453|15449|6
1622090700000|2021-05-27 04:45:00|15455|15451|15456.5|15452.5|15456.5|15452.5|15453.5|15449.5|10
1622091000000|2021-05-27 04:50:00|15456|15452|15460|15456|15464|15460|15455.5|15451.5|24
1622091300000|2021-05-27 04:55:00|15460.5|15456.5|15463|15459|15464|15460|15459.5|15455.5|11
1622091600000|2021-05-27 05:00:00|15463.5|15459.5|15459.5|15455.5|15465|15461|15458|15454|33
1622091900000|2021-05-27 05:05:00|15460|15456|15451.5|15447.5|15460.5|15456.5|15451.5|15447.5|13
1622092200000|2021-05-27 05:10:00|15449.5|15445.5|15448.5|15444.5|15450.5|15446.5|15445|15441|18
1622092500000|2021-05-27 05:15:00|15449|15445|15449|15445|15449|15445|15445|15441|14
1622092800000|2021-05-27 05:20:00|15449.5|15445.5|15448|15444|15449.5|15445.5|15448|15444|4
1622093100000|2021-05-27 05:25:00|15448.5|15444.5|15450|15446|15451|15447|15448.5|15444.5|5
1622093400000|2021-05-27 05:30:00|15450.5|15446.5|15451.5|15447.5|15453|15449|15450|15446|18
1622093700000|2021-05-27 05:35:00|15451|15447|15443.5|15439.5|15451|15447|15443.5|15439.5|17
1622094000000|2021-05-27 05:40:00|15444|15440|15452|15448|15452.5|15448.5|15443.5|15439.5|21
1622094300000|2021-05-27 05:45:00|15452.5|15448.5|15455.5|15451.5|15455.5|15451.5|15451|15447|6
1622094600000|2021-05-27 05:50:00|15456|15452|15462|15458|15463.5|15459.5|15451.5|15447.5|56
1622094900000|2021-05-27 05:55:00|15460|15456|15462.5|15458.5|15462.5|15458.5|15458|15454|19
1622095200000|2021-05-27 06:00:00|15461.5|15459.5|15453.5|15451.5|15461.5|15459.5|15453|15451|137
1622095500000|2021-05-27 06:05:00|15454|15452|15448|15446|15456.5|15454.5|15444|15442|168
1622095800000|2021-05-27 06:10:00|15447.5|15445.5|15445.5|15443.5|15449.5|15447.5|15442.5|15440.5|65
1622096100000|2021-05-27 06:15:00|15446|15444|15451.5|15449.5|15452.5|15450.5|15445|15443|66
1622096400000|2021-05-27 06:20:00|15451|15449|15450.5|15448.5|15455|15453|15450|15448|39
1622096700000|2021-05-27 06:25:00|15451|15449|15449.5|15447.5|15452|15450|15445.5|15443.5|59
1622097000000|2021-05-27 06:30:00|15449|15447|15444|15442|15450|15448|15442|15440|91
1622097300000|2021-05-27 06:35:00|15444.5|15442.5|15435.5|15433.5|15445|15443|15435|15433|120
1622097600000|2021-05-27 06:40:00|15435|15433|15424.5|15422.5|15436|15434|15418.5|15416.5|237
1622097900000|2021-05-27 06:45:00|15424|15422|15420.5|15418.5|15426|15424|15409|15407|271
1622098200000|2021-05-27 06:50:00|15420|15418|15418|15416|15424.5|15422.5|15412.5|15410.5|174
1622098500000|2021-05-27 06:55:00|15418.5|15416.5|15419.5|15417.5|15427|15425|15416.5|15414.5|196
1622098800000|2021-05-27 07:00:00|15419|15417|15418.1|15416.9|15423.1|15421.9|15387.1|15385.9|2359
1622099100000|2021-05-27 07:05:00|15417.6|15416.4|15403.6|15402.4|15429.1|15427.9|15402.6|15401.4|813
1622099400000|2021-05-27 07:10:00|15403.1|15401.9|15394.1|15392.9|15411.6|15410.4|15388.1|15386.9|744
1622099700000|2021-05-27 07:15:00|15393.6|15392.4|15372.1|15370.9|15395.1|15393.9|15363.6|15362.4|1057
1622100000000|2021-05-27 07:20:00|15371.6|15370.4|15385.6|15384.4|15392.6|15391.4|15368.6|15367.4|775
1622100300000|2021-05-27 07:25:00|15385.1|15383.9|15384.1|15382.9|15389.1|15387.9|15376.1|15374.9|512
1622100600000|2021-05-27 07:30:00|15384.6|15383.4|15378.6|15377.4|15393.1|15391.9|15374.1|15372.9|526
1622100900000|2021-05-27 07:35:00|15377.6|15376.4|15365.6|15364.4|15384.6|15383.4|15363.6|15362.4|414
1622101200000|2021-05-27 07:40:00|15365.1|15363.9|15368.9|15367.7|15373.1|15371.9|15352.1|15350.9|766
1622101500000|2021-05-27 07:45:00|15368.4|15367.2|15377.4|15376.2|15377.4|15376.2|15366.4|15365.2|444
1622101800000|2021-05-27 07:50:00|15377.9|15376.7|15382.9|15381.7|15387.9|15386.7|15370.4|15369.2|627
1622102100000|2021-05-27 07:55:00|15382.4|15381.2|15389.4|15388.2|15390.9|15389.7|15376.9|15375.7|418
1622102400000|2021-05-27 08:00:00|15388.9|15387.7|15413.9|15412.7|15418.9|15417.7|15388.9|15387.7|1130
1622102700000|2021-05-27 08:05:00|15414.4|15413.2|15410.4|15409.2|15417.9|15416.7|15401.9|15400.7|551
1622103000000|2021-05-27 08:10:00|15410.9|15409.7|15414.4|15413.2|15416.4|15415.2|15407.9|15406.7|296
1622103300000|2021-05-27 08:15:00|15414.9|15413.7|15397.4|15396.2|15416.4|15415.2|15396.9|15395.7|330
1622103600000|2021-05-27 08:20:00|15396.9|15395.7|15408.4|15407.2|15412.9|15411.7|15395.9|15394.7|312
1622103900000|2021-05-27 08:25:00|15408.9|15407.7|15407.4|15406.2|15413.9|15412.7|15402.9|15401.7|145
1622104200000|2021-05-27 08:30:00|15407.9|15406.7|15403.9|15402.7|15408.9|15407.7|15398.9|15397.7|164
1622104500000|2021-05-27 08:35:00|15404.4|15403.2|15401.4|15400.2|15404.4|15403.2|15394.9|15393.7|261
1622104800000|2021-05-27 08:40:00|15400.9|15399.7|15393.4|15392.2|15405.4|15404.2|15393.4|15392.2|230
1622105100000|2021-05-27 08:45:00|15392.9|15391.7|15391.9|15390.7|15395.9|15394.7|15383.9|15382.7|378
1622105400000|2021-05-27 08:50:00|15392.4|15391.2|15384.9|15383.7|15395.4|15394.2|15384.4|15383.2|214
1622105700000|2021-05-27 08:55:00|15385.4|15384.2|15388.9|15387.7|15393.4|15392.2|15379.9|15378.7|238
1622106000000|2021-05-27 09:00:00|15388.4|15387.2|15389.4|15388.2|15392.9|15391.7|15382.9|15381.7|152
1622106300000|2021-05-27 09:05:00|15389.9|15388.7|15389.9|15388.7|15390.9|15389.7|15384.9|15383.7|90
1622106600000|2021-05-27 09:10:00|15390.4|15389.2|15395.9|15394.7|15397.9|15396.7|15386.9|15385.7|195
1622106900000|2021-05-27 09:15:00|15396.4|15395.2|15391.4|15390.2|15398.9|15397.7|15388.4|15387.2|210
1622107200000|2021-05-27 09:20:00|15391.9|15390.7|15387.9|15386.7|15394.9|15393.7|15386.9|15385.7|174
1622107500000|2021-05-27 09:25:00|15387.4|15386.2|15383.9|15382.7|15390.9|15389.7|15379.4|15378.2|241
1622107800000|2021-05-27 09:30:00|15383.4|15382.2|15392.9|15391.7|15393.4|15392.2|15382.9|15381.7|186
1622108100000|2021-05-27 09:35:00|15392.4|15391.2|15391.4|15390.2|15394.9|15393.7|15390.9|15389.7|95
1622108400000|2021-05-27 09:40:00|15390.9|15389.7|15388.9|15387.7|15396.9|15395.7|15387.9|15386.7|177
1622108700000|2021-05-27 09:45:00|15389.4|15388.2|15399.9|15398.7|15400.9|15399.7|15389.4|15388.2|192
1622109000000|2021-05-27 09:50:00|15400.4|15399.2|15398.4|15397.2|15406.4|15405.2|15397.9|15396.7|248
1622109300000|2021-05-27 09:55:00|15398.9|15397.7|15399.9|15398.7|15403.4|15402.2|15392.9|15391.7|200
1622109600000|2021-05-27 10:00:00|15400.4|15399.2|15400.9|15399.7|15402.9|15401.7|15393.9|15392.7|137
1622109900000|2021-05-27 10:05:00|15401.4|15400.2|15400.4|15399.2|15404.9|15403.7|15400.4|15399.2|116
1622110200000|2021-05-27 10:10:00|15400.9|15399.7|15404.9|15403.7|15406.9|15405.7|15399.9|15398.7|331
1622110500000|2021-05-27 10:15:00|15404.4|15403.2|15406.9|15405.7|15410.4|15409.2|15403.9|15402.7|297
1622110800000|2021-05-27 10:20:00|15407.4|15406.2|15398.4|15397.2|15407.9|15406.7|15395.4|15394.2|172
1622111100000|2021-05-27 10:25:00|15398.9|15397.7|15396.4|15395.2|15398.9|15397.7|15393.4|15392.2|123
1622111400000|2021-05-27 10:30:00|15396.9|15395.7|15399.9|15398.7|15401.4|15400.2|15394.9|15393.7|80
1622111700000|2021-05-27 10:35:00|15399.4|15398.2|15404.9|15403.7|15408.4|15407.2|15398.9|15397.7|110
1622112000000|2021-05-27 10:40:00|15405.4|15404.2|15405.9|15404.7|15407.9|15406.7|15400.9|15399.7|107
1622112300000|2021-05-27 10:45:00|15406.4|15405.2|15407.9|15406.7|15414.9|15413.7|15405.9|15404.7|207
1622112600000|2021-05-27 10:50:00|15408.4|15407.2|15406.4|15405.2|15410.9|15409.7|15401.9|15400.7|110
1622112900000|2021-05-27 10:55:00|15405.9|15404.7|15401.9|15400.7|15407.9|15406.7|15400.9|15399.7|111
1622113200000|2021-05-27 11:00:00|15400.4|15399.2|15407.9|15406.7|15411.4|15410.2|15399.4|15398.2|139
1622113500000|2021-05-27 11:05:00|15408.4|15407.2|15409.4|15408.2|15411.9|15410.7|15405.9|15404.7|100
1622113800000|2021-05-27 11:10:00|15408.9|15407.7|15412.4|15411.2|15414.9|15413.7|15408.9|15407.7|68
1622114100000|2021-05-27 11:15:00|15412.9|15411.7|15416.9|15415.7|15420.9|15419.7|15412.4|15411.2|183
1622114400000|2021-05-27 11:20:00|15417.4|15416.2|15413.9|15412.7|15422.9|15421.7|15412.9|15411.7|214
1622114700000|2021-05-27 11:25:00|15414.9|15413.7|15405.4|15404.2|15414.9|15413.7|15404.9|15403.7|235
1622115000000|2021-05-27 11:30:00|15405.9|15404.7|15399.9|15398.7|15406.9|15405.7|15398.4|15397.2|397
1622115300000|2021-05-27 11:35:00|15399.4|15398.2|15403.4|15402.2|15404.9|15403.7|15399.4|15398.2|202
1622115600000|2021-05-27 11:40:00|15403.7|15402.5|15406.2|15405|15409.2|15408|15402.2|15401|133
1622115900000|2021-05-27 11:45:00|15407.2|15406|15411.7|15410.5|15412.2|15411|15406.2|15405|168
1622116200000|2021-05-27 11:50:00|15411.2|15410|15412.7|15411.5|15414.7|15413.5|15408.2|15407|126
1622116500000|2021-05-27 11:55:00|15413.2|15412|15420.2|15419|15421.2|15420|15412.2|15411|252
1622116800000|2021-05-27 12:00:00|15420.7|15419.5|15423.7|15422.5|15455.7|15454.5|15420.7|15419.5|1574
1622117100000|2021-05-27 12:05:00|15424.2|15423|15408.2|15407|15427.2|15426|15407.2|15406|362
1622117400000|2021-05-27 12:10:00|15408.7|15407.5|15412.2|15411|15413.2|15412|15403.2|15402|288
1622117700000|2021-05-27 12:15:00|15411.7|15410.5|15409.2|15408|15415.7|15414.5|15406.2|15405|197
1622118000000|2021-05-27 12:20:00|15408.7|15407.5|15409.2|15408|15415.2|15414|15407.7|15406.5|191
1622118300000|2021-05-27 12:25:00|15409.7|15408.5|15414.7|15413.5|15416.7|15415.5|15408.7|15407.5|115
1622118600000|2021-05-27 12:30:00|15415.2|15414|15431.2|15430|15431.2|15430|15407.2|15406|364
1622118900000|2021-05-27 12:35:00|15430.7|15429.5|15425.7|15424.5|15431.2|15430|15420.7|15419.5|216
1622119200000|2021-05-27 12:40:00|15426.2|15425|15424.7|15423.5|15426.7|15425.5|15417.2|15416|172
1622119500000|2021-05-27 12:45:00|15424.2|15423|15426.7|15425.5|15432.2|15431|15423.2|15422|142
1622119800000|2021-05-27 12:50:00|15426.2|15425|15435.2|15434|15435.2|15434|15426.2|15425|167
1622120100000|2021-05-27 12:55:00|15434.7|15433.5|15454.7|15453.5|15455.2|15454|15433.7|15432.5|332
1622120400000|2021-05-27 13:00:00|15454.2|15453|15471.7|15470.5|15474.7|15473.5|15453.2|15452|868
1622120700000|2021-05-27 13:05:00|15472.2|15471|15470.7|15469.5|15475.7|15474.5|15467.2|15466|460
1622121000000|2021-05-27 13:10:00|15470.2|15469|15474.2|15473|15476.2|15475|15468.2|15467|364
1622121300000|2021-05-27 13:15:00|15475.2|15474|15480.7|15479.5|15483.2|15482|15471.2|15470|371
1622121600000|2021-05-27 13:20:00|15480.2|15479|15469.2|15468|15485.2|15484|15468.2|15467|486
1622121900000|2021-05-27 13:25:00|15468.7|15467.5|15475.2|15474|15482.7|15481.5|15468.2|15467|406
1622122200000|2021-05-27 13:30:00|15474.7|15473.5|15484.7|15483.5|15492.2|15491|15472.2|15471|694
1622122500000|2021-05-27 13:35:00|15484.2|15483|15481.2|15480|15490.2|15489|15480.2|15479|453
1622122800000|2021-05-27 13:40:00|15482.2|15481|15488.7|15487.5|15492.2|15491|15480.7|15479.5|414
1622123100000|2021-05-27 13:45:00|15488.2|15487|15477.7|15476.5|15490.2|15489|15470.2|15469|468
1622123400000|2021-05-27 13:50:00|15478.2|15477|15479.7|15478.5|15487.7|15486.5|15476.2|15475|283
1622123700000|2021-05-27 13:55:00|15479.2|15478|15469.7|15468.5|15480.2|15479|15468.7|15467.5|305
1622124000000|2021-05-27 14:00:00|15470.2|15469|15469.7|15468.5|15474.2|15473|15461.2|15460|469
1622124300000|2021-05-27 14:05:00|15470.2|15469|15458.7|15457.5|15473.7|15472.5|15456.2|15455|338
1622124600000|2021-05-27 14:10:00|15459|15457.8|15465|15463.8|15467.5|15466.3|15455.5|15454.3|345
1622124900000|2021-05-27 14:15:00|15465.5|15464.3|15463.5|15462.3|15470|15468.8|15460.5|15459.3|359
1622125200000|2021-05-27 14:20:00|15462.5|15461.3|15452.5|15451.3|15463|15461.8|15448.5|15447.3|358
1622125500000|2021-05-27 14:25:00|15453|15451.8|15465.5|15464.3|15465.5|15464.3|15449.5|15448.3|287
1622125800000|2021-05-27 14:30:00|15466|15464.8|15470|15468.8|15472.5|15471.3|15465|15463.8|361
1622126100000|2021-05-27 14:35:00|15470.5|15469.3|15468|15466.8|15472.5|15471.3|15467.5|15466.3|152
1622126400000|2021-05-27 14:40:00|15468.5|15467.3|15476.5|15475.3|15477|15475.8|15466.5|15465.3|260
1622126700000|2021-05-27 14:45:00|15477|15475.8|15467.5|15466.3|15478.5|15477.3|15466|15464.8|212
1622127000000|2021-05-27 14:50:00|15467|15465.8|15469|15467.8|15471.5|15470.3|15447.5|15446.3|627
1622127300000|2021-05-27 14:55:00|15469.5|15468.3|15450.5|15449.3|15470.5|15469.3|15450.5|15449.3|423
1622127600000|2021-05-27 15:00:00|15451|15449.8|15446|15444.8|15457|15455.8|15443|15441.8|381
1622127900000|2021-05-27 15:05:00|15446.5|15445.3|15445|15443.8|15450.5|15449.3|15441.5|15440.3|285
1622128200000|2021-05-27 15:10:00|15445.5|15444.3|15446.5|15445.3|15446.5|15445.3|15439.5|15438.3|203
1622128500000|2021-05-27 15:15:00|15447|15445.8|15445|15443.8|15451.5|15450.3|15441|15439.8|445
1622128800000|2021-05-27 15:20:00|15445.5|15444.3|15441|15439.8|15447|15445.8|15438.5|15437.3|399
1622129100000|2021-05-27 15:25:00|15440.5|15439.3|15416.5|15415.3|15444.5|15443.3|15416.5|15415.3|1086
1622129400000|2021-05-27 15:30:00|15416.9|15414.9|15406.9|15404.9|15431.9|15429.9|15399.4|15397.4|3129
1622129700000|2021-05-27 15:35:00|15405.4|15403.4|15418.4|15416.4|15425.4|15423.4|15403.4|15401.4|1179
1622130000000|2021-05-27 15:40:00|15417.9|15415.9|15420.9|15418.9|15426.9|15424.9|15416.9|15414.9|317
1622130300000|2021-05-27 15:45:00|15420.4|15418.4|15422.9|15420.9|15424.9|15422.9|15420.4|15418.4|117
1622130600000|2021-05-27 15:50:00|15423.4|15421.4|15429.4|15427.4|15429.4|15427.4|15422.9|15420.9|276
1622130900000|2021-05-27 15:55:00|15429.9|15427.9|15427.9|15425.9|15429.9|15427.9|15423.9|15421.9|150
1622131200000|2021-05-27 16:00:00|15427.4|15425.4|15431.4|15429.4|15433.9|15431.9|15426.4|15424.4|145
1622131500000|2021-05-27 16:05:00|15431.9|15429.9|15431.9|15429.9|15434.9|15432.9|15429.9|15427.9|120
1622131800000|2021-05-27 16:10:00|15432.4|15430.4|15434.9|15432.9|15435.9|15433.9|15431.9|15429.9|76
1622132100000|2021-05-27 16:15:00|15434.4|15432.4|15431.9|15429.9|15435.9|15433.9|15430.9|15428.9|136
1622132400000|2021-05-27 16:20:00|15432.4|15430.4|15435.4|15433.4|15436.9|15434.9|15431.4|15429.4|62
1622132700000|2021-05-27 16:25:00|15434.9|15432.9|15432.9|15430.9|15435.9|15433.9|15431.9|15429.9|45
1622133000000|2021-05-27 16:30:00|15432.4|15430.4|15433.4|15431.4|15435.9|15433.9|15431.9|15429.9|63
1622133300000|2021-05-27 16:35:00|15432.9|15430.9|15429.9|15427.9|15435.4|15433.4|15426.9|15424.9|109
1622133600000|2021-05-27 16:40:00|15430.9|15428.9|15429.4|15427.4|15430.9|15428.9|15425.9|15423.9|40
1622133900000|2021-05-27 16:45:00|15429.9|15427.9|15425.9|15423.9|15430.4|15428.4|15425.4|15423.4|53
1622134200000|2021-05-27 16:50:00|15426.4|15424.4|15426.9|15424.9|15428.4|15426.4|15425.4|15423.4|19
1622134500000|2021-05-27 16:55:00|15426.4|15424.4|15426.9|15424.9|15429.9|15427.9|15425.4|15423.4|63
1622134800000|2021-05-27 17:00:00|15427.4|15425.4|15421.9|15419.9|15428.9|15426.9|15421.9|15419.9|71
1622135100000|2021-05-27 17:05:00|15422.4|15420.4|15426.9|15424.9|15427.4|15425.4|15420.9|15418.9|50
1622135400000|2021-05-27 17:10:00|15427.4|15425.4|15428.9|15426.9|15429.9|15427.9|15424.9|15422.9|20
1622135700000|2021-05-27 17:15:00|15427.4|15425.4|15426.9|15424.9|15428.9|15426.9|15424.9|15422.9|30
1622136000000|2021-05-27 17:20:00|15427.4|15425.4|15426.4|15424.4|15428.9|15426.9|15425.4|15423.4|29
1622136300000|2021-05-27 17:25:00|15426.9|15424.9|15422.9|15420.9|15427.4|15425.4|15421.9|15419.9|65
1622136600000|2021-05-27 17:30:00|15423.4|15421.4|15423.9|15421.9|15424.9|15422.9|15421.4|15419.4|21
1622136900000|2021-05-27 17:35:00|15424.4|15422.4|15416.9|15414.9|15425.4|15423.4|15407.9|15405.9|202
1622137200000|2021-05-27 17:40:00|15417.4|15415.4|15414.4|15412.4|15418.9|15416.9|15412.4|15410.4|41
1622137500000|2021-05-27 17:45:00|15413.9|15411.9|15420.9|15418.9|15420.9|15418.9|15412.9|15410.9|111
1622137800000|2021-05-27 17:50:00|15420.4|15418.4|15422.9|15420.9|15423.9|15421.9|15419.9|15417.9|112
1622138100000|2021-05-27 17:55:00|15422.4|15420.4|15422.9|15420.9|15423.9|15421.9|15420.4|15418.4|45
1622138400000|2021-05-27 18:00:00|15422.4|15420.4|15417.4|15415.4|15423.4|15421.4|15416.4|15414.4|45
1622138700000|2021-05-27 18:05:00|15416.9|15414.9|15412.9|15410.9|15418.4|15416.4|15411.9|15409.9|26
1622139000000|2021-05-27 18:10:00|15412.4|15410.4|15410.4|15408.4|15414.4|15412.4|15408.4|15406.4|61
1622139300000|2021-05-27 18:15:00|15409.9|15407.9|15411.9|15409.9|15411.9|15409.9|15407.4|15405.4|37
1622139600000|2021-05-27 18:20:00|15411.4|15409.4|15411.9|15409.9|15415.9|15413.9|15410.4|15408.4|70
1622139900000|2021-05-27 18:25:00|15412.4|15410.4|15417.9|15415.9|15418.4|15416.4|15411.9|15409.9|50
1622140200000|2021-05-27 18:30:00|15417.4|15415.4|15416.4|15414.4|15417.4|15415.4|15414.4|15412.4|24
1622140500000|2021-05-27 18:35:00|15415.9|15413.9|15413.9|15411.9|15417.4|15415.4|15412.9|15410.9|33
1622140800000|2021-05-27 18:40:00|15414.4|15412.4|15413.4|15411.4|15414.4|15412.4|15410.9|15408.9|19
1622141100000|2021-05-27 18:45:00|15412.9|15410.9|15413.9|15411.9|15415.9|15413.9|15410.9|15408.9|32
1622141400000|2021-05-27 18:50:00|15413.4|15411.4|15414.9|15412.9|15415.9|15413.9|15410.9|15408.9|26
1622141700000|2021-05-27 18:55:00|15414.4|15412.4|15417.9|15415.9|15419.9|15417.9|15413.9|15411.9|58
1622142000000|2021-05-27 19:00:00|15417.4|15415.4|15410.4|15408.4|15417.4|15415.4|15405.9|15403.9|85
1622142300000|2021-05-27 19:05:00|15409.9|15407.9|15409.4|15407.4|15410.4|15408.4|15404.9|15402.9|50
1622142600000|2021-05-27 19:10:00|15409.9|15407.9|15416.4|15414.4|15417.9|15415.9|15407.9|15405.9|62
1622142900000|2021-05-27 19:15:00|15415.9|15413.9|15416.9|15414.9|15419.4|15417.4|15415.9|15413.9|16
1622143200000|2021-05-27 19:20:00|15415.9|15413.9|15413.4|15411.4|15416.4|15414.4|15411.9|15409.9|19
1622143500000|2021-05-27 19:25:00|15413.9|15411.9|15415.4|15413.4|15416.4|15414.4|15413.4|15411.4|24
1622143800000|2021-05-27 19:30:00|15415.9|15413.9|15419.4|15417.4|15419.4|15417.4|15414.4|15412.4|26
1622144100000|2021-05-27 19:35:00|15418.9|15416.9|15424.4|15422.4|15425.9|15423.9|15417.4|15415.4|74
1622144400000|2021-05-27 19:40:00|15423.9|15421.9|15422.4|15420.4|15426.9|15424.9|15421.9|15419.9|75
1622144700000|2021-05-27 19:45:00|15422.9|15420.9|15422.4|15420.4|15427.4|15425.4|15421.4|15419.4|72
1622145000000|2021-05-27 19:50:00|15422.9|15420.9|15433.9|15431.9|15434.4|15432.4|15418.9|15416.9|197
1622145300000|2021-05-27 19:55:00|15433.4|15431.4|15431.4|15429.4|15439.9|15437.9|15429.9|15427.9|232
1622145600000|2021-05-27 20:00:00|15430.9|15428.9|15451.7|15446.7|15452.1|15447.1|15428.8|15423.8|16
1622145900000|2021-05-27 20:05:00|15450.9|15445.9|15466.4|15461.4|15467.6|15462.6|15449.8|15444.8|0
1622146200000|2021-05-27 20:10:00|15465.6|15460.6|15470|15465|15472.9|15467.9|15463.6|15458.6|0
1622146500000|2021-05-27 20:15:00|15470.1|15465.1|15468.6|15463.6|15470.3|15465.3|15467.7|15462.7|0
1622146800000|2021-05-27 20:20:00|15468.7|15463.7|15468.1|15463.1|15468.7|15463.7|15467.2|15462.2|0
1622147100000|2021-05-27 20:25:00|15468|15463|15466.7|15461.7|15468.2|15463.2|15466.7|15461.7|0
1622147400000|2021-05-27 20:30:00|15466.5|15461.5|15472.7|15467.7|15473.5|15468.5|15465.5|15460.5|0
1622147700000|2021-05-27 20:35:00|15473|15468|15475|15470|15477.1|15472.1|15472.4|15467.4|0
1622148000000|2021-05-27 20:40:00|15475.8|15470.8|15474.6|15469.6|15476.3|15471.3|15472.4|15467.4|0
1622148300000|2021-05-27 20:45:00|15475.4|15470.4|15473.4|15468.4|15477|15472|15473.4|15468.4|0
1622148600000|2021-05-27 20:50:00|15474.2|15469.2|15476.8|15471.8|15479.1|15474.1|15473.3|15468.3|0
1622148900000|2021-05-27 20:55:00|15477.6|15472.6|15479.4|15474.4|15482.1|15477.1|15476.7|15471.7|0
1622149200000|2021-05-27 21:00:00|15478.9|15473.9|15477.5|15472.5|15478.9|15473.9|15476.6|15471.6|0
1622149500000|2021-05-27 21:05:00|15477.7|15472.7|15476.4|15471.4|15477.9|15472.9|15476.4|15471.4|0
1622149800000|2021-05-27 21:10:00|15476.5|15471.5|15476.9|15471.9|15478|15473|15476.1|15471.1|0
1622150100000|2021-05-27 21:15:00|15476.8|15471.8|15475.6|15470.6|15478.1|15473.1|15474.1|15469.1|0
1622150400000|2021-05-27 21:20:00|15475.3|15470.3|15473.2|15468.2|15475.5|15470.5|15473.1|15468.1|0
1622150700000|2021-05-27 21:25:00|15473.1|15468.1|15470.7|15465.7|15473.1|15468.1|15470.2|15465.2|0
1622151000000|2021-05-27 21:30:00|15470.5|15465.5|15469.1|15464.1|15472.1|15467.1|15469.1|15464.1|0
1622151300000|2021-05-27 21:35:00|15468.7|15463.7|15467.7|15462.7|15469|15464|15467.6|15462.6|0
1622151600000|2021-05-27 21:40:00|15468|15463|15467.4|15462.4|15468.1|15463.1|15467.1|15462.1|0
1622151900000|2021-05-27 21:45:00|15467.3|15462.3|15467.4|15462.4|15467.7|15462.7|15467.2|15462.2|0
1622152200000|2021-05-27 21:50:00|15467.2|15462.2|15466.2|15461.2|15467.3|15462.3|15466|15461|0
1622152500000|2021-05-27 21:55:00|15466.9|15461.9|15469.1|15464.1|15469.7|15464.7|15466|15461|0
1622152800000|2021-05-27 22:00:00|15469.7|15464.7|15476.5|15471.5|15477.7|15472.7|15469.7|15464.7|0
1622153100000|2021-05-27 22:05:00|15477.4|15472.4|15475.6|15470.6|15477.4|15472.4|15474.8|15469.8|0
1622153400000|2021-05-27 22:10:00|15476|15471|15476.8|15471.8|15478.2|15473.2|15475.9|15470.9|0
1622153700000|2021-05-27 22:15:00|15477.2|15472.2|15474.1|15469.1|15477.6|15472.6|15474.1|15469.1|0
1622154000000|2021-05-27 22:20:00|15474.2|15469.2|15475|15470|15475.8|15470.8|15474.2|15469.2|0
1622154300000|2021-05-27 22:25:00|15474.6|15469.6|15474.1|15469.1|15475|15470|15472.5|15467.5|0
1622154600000|2021-05-27 22:30:00|15473.3|15468.3|15473.1|15468.1|15473.6|15468.6|15472.7|15467.7|0
1622154900000|2021-05-27 22:35:00|15472.7|15467.7|15473.6|15468.6|15473.8|15468.8|15472.7|15467.7|0
1622155200000|2021-05-27 22:40:00|15473.2|15468.2|15473.7|15468.7|15476.1|15471.1|15473.2|15468.2|0
1622155500000|2021-05-27 22:45:00|15474.5|15469.5|15475.5|15470.5|15476.1|15471.1|15473.7|15468.7|0
1622155800000|2021-05-27 22:50:00|15476|15471|15475.2|15470.2|15476|15471|15474.3|15469.3|0
1622156100000|2021-05-27 22:55:00|15475.1|15470.1|15476.3|15471.3|15476.7|15471.7|15475.1|15470.1|0
1622156400000|2021-05-27 23:00:00|15476.7|15471.7|15474.5|15469.5|15476.8|15471.8|15474.5|15469.5|0
1622156700000|2021-05-27 23:05:00|15474.1|15469.1|15472.7|15467.7|15474.6|15469.6|15472.7|15467.7|0
1622157000000|2021-05-27 23:10:00|15473.1|15468.1|15472.8|15467.8|15473.6|15468.6|15471.9|15466.9|0
1622157300000|2021-05-27 23:15:00|15472.4|15467.4|15471.1|15466.1|15472.8|15467.8|15470.3|15465.3|0
1622157600000|2021-05-27 23:20:00|15471.5|15466.5|15470.2|15465.2|15472.7|15467.7|15470.2|15465.2|0
1622157900000|2021-05-27 23:25:00|15470.6|15465.6|15474.5|15469.5|15474.7|15469.7|15469.1|15464.1|0
1622158200000|2021-05-27 23:30:00|15474.9|15469.9|15485.3|15480.3|15487.5|15482.5|15474.9|15469.9|0
1622158500000|2021-05-27 23:35:00|15485.7|15480.7|15487.4|15482.4|15491.1|15486.1|15483.7|15478.7|0
1622158800000|2021-05-27 23:40:00|15488.3|15483.3|15489|15484|15489|15484|15485.7|15480.7|0
1622159100000|2021-05-27 23:45:00|15488.6|15483.6|15490.5|15485.5|15492.1|15487.1|15486.4|15481.4|0
1622159400000|2021-05-27 23:50:00|15490.1|15485.1|15489.7|15484.7|15491.4|15486.4|15487.2|15482.2|0
1622159700000|2021-05-27 23:55:00|15488.9|15483.9|15486.3|15481.3|15489.7|15484.7|15485.6|15480.6|0
1622160000000|2021-05-28 00:00:00|15487.2|15482.2|15485.6|15480.6|15493.8|15488.8|15485.4|15480.4|0
1622160300000|2021-05-28 00:05:00|15486|15481|15488|15483|15488.4|15483.4|15482.6|15477.6|0
1622160600000|2021-05-28 00:10:00|15488.4|15483.4|15492.9|15487.9|15494.1|15489.1|15486.6|15481.6|0
1622160900000|2021-05-28 00:15:00|15493.7|15488.7|15471.9|15467.9|15504.9|15500.9|15467.4|15463.4|215
1622161200000|2021-05-28 00:20:00|15472.4|15468.4|15472.4|15468.4|15476.9|15472.9|15470.4|15466.4|54
1622161500000|2021-05-28 00:25:00|15472.9|15468.9|15472.9|15468.9|15476.9|15472.9|15470.9|15466.9|19
1622161800000|2021-05-28 00:30:00|15470.9|15466.9|15473.4|15469.4|15473.9|15469.9|15468.9|15464.9|17
1622162100000|2021-05-28 00:35:00|15473.9|15469.9|15470.4|15466.4|15474.4|15470.4|15469.9|15465.9|14
1622162400000|2021-05-28 00:40:00|15469.4|15465.4|15463.4|15459.4|15471.9|15467.9|15462.4|15458.4|21
1622162700000|2021-05-28 00:45:00|15463.9|15459.9|15469.9|15465.9|15469.9|15465.9|15463.4|15459.4|13
1622163000000|2021-05-28 00:50:00|15470.4|15466.4|15468.9|15464.9|15473.9|15469.9|15467.4|15463.4|6
1622163300000|2021-05-28 00:55:00|15469.4|15465.4|15468.4|15464.4|15470.9|15466.9|15468.4|15464.4|7
1622163600000|2021-05-28 01:00:00|15467.9|15463.9|15469.9|15465.9|15471.9|15467.9|15466.4|15462.4|6
1622163900000|2021-05-28 01:05:00|15469.4|15465.4|15470.9|15466.9|15473.4|15469.4|15468.4|15464.4|6
1622164200000|2021-05-28 01:10:00|15471.4|15467.4|15468.9|15464.9|15471.4|15467.4|15468.4|15464.4|3
1622164500000|2021-05-28 01:15:00|15467.4|15463.4|15469.9|15465.9|15471.4|15467.4|15467.4|15463.4|4
1622164800000|2021-05-28 01:20:00|15469.4|15465.4|15467.9|15463.9|15469.4|15465.4|15464.9|15460.9|4
1622165100000|2021-05-28 01:25:00|15468.4|15464.4|15474.9|15470.9|15475.4|15471.4|15468.4|15464.4|24
1622165400000|2021-05-28 01:30:00|15474.4|15470.4|15474.9|15470.9|15479.4|15475.4|15473.4|15469.4|41
1622165700000|2021-05-28 01:35:00|15474.4|15470.4|15474.4|15470.4|15475.9|15471.9|15472.4|15468.4|6
1622166000000|2021-05-28 01:40:00|15474.9|15470.9|15471.4|15467.4|15476.4|15472.4|15471.4|15467.4|20
1622166300000|2021-05-28 01:45:00|15471.9|15467.9|15474.4|15470.4|15476.9|15472.9|15471.9|15467.9|30
1622166600000|2021-05-28 01:50:00|15474.9|15470.9|15473.9|15469.9|15474.9|15470.9|15472.9|15468.9|6
1622166900000|2021-05-28 01:55:00|15473.4|15469.4|15470.9|15466.9|15473.4|15469.4|15467.9|15463.9|16
1622167200000|2021-05-28 02:00:00|15471.4|15467.4|15471.9|15467.9|15473.9|15469.9|15470.4|15466.4|9
1622167500000|2021-05-28 02:05:00|15472.4|15468.4|15472.4|15468.4|15473.9|15469.9|15471.4|15467.4|1
1622167800000|2021-05-28 02:10:00|15472.9|15468.9|15472.4|15468.4|15473.4|15469.4|15472.4|15468.4|3
1622168100000|2021-05-28 02:15:00|15471.9|15467.9|15470.9|15466.9|15473.4|15469.4|15469.9|15465.9|5
1622168400000|2021-05-28 02:20:00|15471.4|15467.4|15466.4|15462.4|15472.4|15468.4|15465.9|15461.9|17
1622168700000|2021-05-28 02:25:00|15466.9|15462.9|15461.9|15457.9|15469.4|15465.4|15461.9|15457.9|7
1622169000000|2021-05-28 02:30:00|15461.4|15457.4|15466.9|15462.9|15468.4|15464.4|15461.4|15457.4|10
1622169300000|2021-05-28 02:35:00|15466.4|15462.4|15464.4|15460.4|15466.9|15462.9|15463.4|15459.4|6
1622169600000|2021-05-28 02:40:00|15464.9|15460.9|15462.4|15458.4|15465.4|15461.4|15462.4|15458.4|10
1622169900000|2021-05-28 02:45:00|15462.9|15458.9|15464.4|15460.4|15465.4|15461.4|15462.9|15458.9|5
1622170200000|2021-05-28 02:50:00|15464.9|15460.9|15466.4|15462.4|15466.4|15462.4|15463.4|15459.4|7
1622170500000|2021-05-28 02:55:00|15465.9|15461.9|15467.9|15463.9|15470.4|15466.4|15465.4|15461.4|8
1622170800000|2021-05-28 03:00:00|15468.4|15464.4|15471.4|15467.4|15473.9|15469.9|15468.4|15464.4|11
1622171100000|2021-05-28 03:05:00|15471.9|15467.9|15472.4|15468.4|15474.4|15470.4|15471.9|15467.9|7
1622171400000|2021-05-28 03:10:00|15471.9|15467.9|15472.4|15468.4|15473.4|15469.4|15471.9|15467.9|2
1622171700000|2021-05-28 03:15:00|15471.9|15467.9|15472.9|15468.9|15473.9|15469.9|15470.4|15466.4|10
1622172000000|2021-05-28 03:20:00|15473.4|15469.4|15472.9|15468.9|15473.9|15469.9|15471.9|15467.9|1
1622172300000|2021-05-28 03:25:00|15473.4|15469.4|15470.9|15466.9|15473.4|15469.4|15470.4|15466.4|2
1622172600000|2021-05-28 03:30:00|15470.4|15466.4|15472.4|15468.4|15473.9|15469.9|15469.4|15465.4|9
1622172900000|2021-05-28 03:35:00|15471.9|15467.9|15471.4|15467.4|15473.4|15469.4|15468.4|15464.4|9
1622173200000|2021-05-28 03:40:00|15470.9|15466.9|15469.9|15465.9|15471.9|15467.9|15469.9|15465.9|4
1622173500000|2021-05-28 03:45:00|15469.4|15465.4|15472.9|15468.9|15473.9|15469.9|15469.4|15465.4|3
1622173800000|2021-05-28 03:50:00|15473.4|15469.4|15473.9|15469.9|15475.4|15471.4|15472.9|15468.9|0
1622174100000|2021-05-28 03:55:00|15474.4|15470.4|15473.4|15469.4|15475.4|15471.4|15473.4|15469.4|3
1622174400000|2021-05-28 04:00:00|15472.9|15468.9|15470.9|15466.9|15472.9|15468.9|15470.9|15466.9|3
1622174700000|2021-05-28 04:05:00|15471.4|15467.4|15470.9|15466.9|15471.4|15467.4|15468.9|15464.9|6
1622175000000|2021-05-28 04:10:00|15471.4|15467.4|15469.4|15465.4|15471.4|15467.4|15468.4|15464.4|6
1622175300000|2021-05-28 04:15:00|15468.9|15464.9|15469.9|15465.9|15471.4|15467.4|15468.9|15464.9|0
1622175600000|2021-05-28 04:20:00|15470.4|15466.4|15470.9|15466.9|15471.4|15467.4|15469.9|15465.9|1
1622175900000|2021-05-28 04:25:00|15470.4|15466.4|15467.9|15463.9|15470.9|15466.9|15467.4|15463.4|7
1622176200000|2021-05-28 04:30:00|15467.4|15463.4|15466.9|15462.9|15469.4|15465.4|15466.9|15462.9|10
1622176500000|2021-05-28 04:35:00|15467.4|15463.4|15465.9|15461.9|15468.9|15464.9|15465.9|15461.9|0
1622176800000|2021-05-28 04:40:00|15466.4|15462.4|15466.4|15462.4|15467.4|15463.4|15464.9|15460.9|5
1622177100000|2021-05-28 04:45:00|15466.9|15462.9|15473.4|15469.4|15474.9|15470.9|15466.9|15462.9|31
1622177400000|2021-05-28 04:50:00|15472.9|15468.9|15480.4|15476.4|15480.4|15476.4|15472.9|15468.9|43
1622177700000|2021-05-28 04:55:00|15480.9|15476.9|15482.4|15478.4|15482.4|15478.4|15480.4|15476.4|19
1622178000000|2021-05-28 05:00:00|15482.9|15478.9|15483.4|15479.4|15485.9|15481.9|15482.9|15478.9|26
1622178300000|2021-05-28 05:05:00|15481.9|15477.9|15484.4|15480.4|15484.9|15480.9|15481.9|15477.9|23
1622178600000|2021-05-28 05:10:00|15483.9|15479.9|15481.9|15477.9|15484.4|15480.4|15481.4|15477.4|16
1622178900000|2021-05-28 05:15:00|15482.4|15478.4|15479.9|15475.9|15482.9|15478.9|15476.9|15472.9|14
1622179200000|2021-05-28 05:20:00|15479.4|15475.4|15481.4|15477.4|15483.4|15479.4|15478.9|15474.9|19
1622179500000|2021-05-28 05:25:00|15481.9|15477.9|15478.4|15474.4|15481.9|15477.9|15477.9|15473.9|6
1622179800000|2021-05-28 05:30:00|15478.9|15474.9|15471.4|15467.4|15478.9|15474.9|15470.9|15466.9|71
1622180100000|2021-05-28 05:35:00|15470.4|15466.4|15471.9|15467.9|15472.9|15468.9|15467.9|15463.9|52
1622180400000|2021-05-28 05:40:00|15472.4|15468.4|15473.9|15469.9|15475.4|15471.4|15472.4|15468.4|5
1622180700000|2021-05-28 05:45:00|15474.4|15470.4|15470.4|15466.4|15474.4|15470.4|15468.9|15464.9|36
1622181000000|2021-05-28 05:50:00|15470.9|15466.9|15468.4|15464.4|15474.4|15470.4|15468.4|15464.4|40
1622181300000|2021-05-28 05:55:00|15468.9|15464.9|15467.9|15463.9|15469.9|15465.9|15465.9|15461.9|40
1622181600000|2021-05-28 06:00:00|15466.9|15464.9|15459.4|15457.4|15467.9|15465.9|15453.9|15451.9|202
1622181900000|2021-05-28 06:05:00|15458.9|15456.9|15457.9|15455.9|15463.9|15461.9|15456.9|15454.9|135
1622182200000|2021-05-28 06:10:00|15458.9|15456.9|15459.9|15457.9|15462.9|15460.9|15456.9|15454.9|111
1622182500000|2021-05-28 06:15:00|15460.4|15458.4|15460.4|15458.4|15463.9|15461.9|15456.4|15454.4|118
1622182800000|2021-05-28 06:20:00|15459.9|15457.9|15456.9|15454.9|15459.9|15457.9|15455.9|15453.9|82
1622183100000|2021-05-28 06:25:00|15457.4|15455.4|15459.4|15457.4|15462.9|15460.9|15455.9|15453.9|64
1622183400000|2021-05-28 06:30:00|15458.9|15456.9|15459.9|15457.9|15461.9|15459.9|15457.4|15455.4|73
1622183700000|2021-05-28 06:35:00|15459.4|15457.4|15459.4|15457.4|15462.9|15460.9|15453.9|15451.9|132
1622184000000|2021-05-28 06:40:00|15459.9|15457.9|15456.9|15454.9|15459.9|15457.9|15455.9|15453.9|53
1622184300000|2021-05-28 06:45:00|15456.4|15454.4|15462.4|15460.4|15463.4|15461.4|15454.9|15452.9|120
1622184600000|2021-05-28 06:50:00|15462.9|15460.9|15462.9|15460.9|15469.9|15467.9|15462.4|15460.4|155
1622184900000|2021-05-28 06:55:00|15462.4|15460.4|15463.9|15461.9|15473.9|15471.9|15459.4|15457.4|219
1622185200000|2021-05-28 07:00:00|15463.5|15462.3|15442.5|15441.3|15469|15467.8|15437|15435.8|1349
1622185500000|2021-05-28 07:05:00|15443|15441.8|15438|15436.8|15460|15458.8|15436|15434.8|716
1622185800000|2021-05-28 07:10:00|15439|15437.8|15456|15454.8|15459|15457.8|15433.5|15432.3|596
1622186100000|2021-05-28 07:15:00|15456.5|15455.3|15468|15466.8|15476|15474.8|15449.5|15448.3|680
1622186400000|2021-05-28 07:20:00|15468.5|15467.3|15465.5|15464.3|15471|15469.8|15454.5|15453.3|399
1622186700000|2021-05-28 07:25:00|15465|15463.8|15464.5|15463.3|15467|15465.8|15456.5|15455.3|330
1622187000000|2021-05-28 07:30:00|15464|15462.8|15464.5|15463.3|15467.5|15466.3|15456.5|15455.3|309
1622187300000|2021-05-28 07:35:00|15464|15462.8|15467.5|15466.3|15472.5|15471.3|15461.5|15460.3|228
1622187600000|2021-05-28 07:40:00|15467|15465.8|15469.5|15468.3|15473|15471.8|15463.5|15462.3|217
1622187900000|2021-05-28 07:45:00|15469|15467.8|15464|15462.8|15473|15471.8|15463.5|15462.3|176
1622188200000|2021-05-28 07:50:00|15464.5|15463.3|15465|15463.8|15466.5|15465.3|15459.5|15458.3|146
1622188500000|2021-05-28 07:55:00|15464.5|15463.3|15467.6|15466.4|15468.6|15467.4|15460|15458.8|147
1622188800000|2021-05-28 08:00:00|15468.1|15466.9|15468.1|15466.9|15476.6|15475.4|15467.6|15466.4|354
1622189100000|2021-05-28 08:05:00|15468.6|15467.4|15476.1|15474.9|15481.6|15480.4|15467.6|15466.4|344
1622189400000|2021-05-28 08:10:00|15475.6|15474.4|15472.1|15470.9|15476.1|15474.9|15465.6|15464.4|329
1622189700000|2021-05-28 08:15:00|15471.6|15470.4|15473.6|15472.4|15477.1|15475.9|15468.6|15467.4|159
1622190000000|2021-05-28 08:20:00|15474.1|15472.9|15473.6|15472.4|15478.1|15476.9|15470.6|15469.4|148
1622190300000|2021-05-28 08:25:00|15474.6|15473.4|15479.6|15478.4|15480.6|15479.4|15472.6|15471.4|198
1622190600000|2021-05-28 08:30:00|15480.1|15478.9|15484.1|15482.9|15484.1|15482.9|15477.1|15475.9|308
1622190900000|2021-05-28 08:35:00|15487.6|15486.4|15491.6|15490.4|15492.1|15490.9|15485.6|15484.4|411
1622191200000|2021-05-28 08:40:00|15491.1|15489.9|15488.6|15487.4|15491.6|15490.4|15483.1|15481.9|355
1622191500000|2021-05-28 08:45:00|15489.1|15487.9|15490.1|15488.9|15492.1|15490.9|15485.6|15484.4|218
1622191800000|2021-05-28 08:50:00|15489.6|15488.4|15496.6|15495.4|15498.6|15497.4|15488.6|15487.4|353
1622192100000|2021-05-28 08:55:00|15496.1|15494.9|15491.6|15490.4|15497.1|15495.9|15490.6|15489.4|185
1622192400000|2021-05-28 09:00:00|15492.1|15490.9|15485.6|15484.4|15492.6|15491.4|15484.1|15482.9|257
1622192700000|2021-05-28 09:05:00|15485.1|15483.9|15479.1|15477.9|15485.1|15483.9|15473.6|15472.4|366
1622193000000|2021-05-28 09:10:00|15478.6|15477.4|15484.1|15482.9|15485.6|15484.4|15477.1|15475.9|151
1622193300000|2021-05-28 09:15:00|15484.6|15483.4|15489.1|15487.9|15489.6|15488.4|15482.6|15481.4|213
1622193600000|2021-05-28 09:20:00|15489.6|15488.4|15490.1|15488.9|15492.6|15491.4|15488.6|15487.4|177
1622193900000|2021-05-28 09:25:00|15489.6|15488.4|15496.6|15495.4|15497.1|15495.9|15489.6|15488.4|217
1622194200000|2021-05-28 09:30:00|15497.1|15495.9|15494.1|15492.9|15502.1|15500.9|15490.6|15489.4|403
1622194500000|2021-05-28 09:35:00|15494.6|15493.4|15497.6|15496.4|15498.6|15497.4|15492.6|15491.4|151
1622194800000|2021-05-28 09:40:00|15498.1|15496.9|15502.1|15500.9|15503.6|15502.4|15496.6|15495.4|326
1622195100000|2021-05-28 09:45:00|15502.6|15501.4|15498.6|15497.4|15503.6|15502.4|15498.1|15496.9|255
1622195400000|2021-05-28 09:50:00|15498.1|15496.9|15483.1|15481.9|15498.6|15497.4|15477.1|15475.9|925
1622195700000|2021-05-28 09:55:00|15482.6|15481.4|15488.6|15487.4|15489.1|15487.9|15480.1|15478.9|359
1622196000000|2021-05-28 10:00:00|15488.1|15486.9|15490.6|15489.4|15499.6|15498.4|15487.1|15485.9|235
1622196300000|2021-05-28 10:05:00|15490.1|15488.9|15476.6|15475.4|15491.6|15490.4|15475.6|15474.4|405
1622196600000|2021-05-28 10:10:00|15475.6|15474.4|15482.1|15480.9|15484.1|15482.9|15469.6|15468.4|398
1622196900000|2021-05-28 10:15:00|15482.6|15481.4|15481.6|15480.4|15485.1|15483.9|15478.6|15477.4|117
1622197200000|2021-05-28 10:20:00|15483.6|15482.4|15484.6|15483.4|15486.6|15485.4|15480.1|15478.9|124
1622197500000|2021-05-28 10:25:00|15485.1|15483.9|15488.6|15487.4|15491.1|15489.9|15483.1|15481.9|140
1622197800000|2021-05-28 10:30:00|15489.1|15487.9|15494.1|15492.9|15494.1|15492.9|15487.1|15485.9|136
1622198100000|2021-05-28 10:35:00|15493.6|15492.4|15496.6|15495.4|15497.1|15495.9|15491.1|15489.9|162
1622198400000|2021-05-28 10:40:00|15496.1|15494.9|15494.1|15492.9|15496.6|15495.4|15491.6|15490.4|142
1622198700000|2021-05-28 10:45:00|15493.6|15492.4|15489.1|15487.9|15494.6|15493.4|15488.6|15487.4|311
1622199000000|2021-05-28 10:50:00|15488.6|15487.4|15502.1|15500.9|15502.1|15500.9|15488.1|15486.9|232
1622199300000|2021-05-28 10:55:00|15502.6|15501.4|15500.1|15498.9|15503.6|15502.4|15496.6|15495.4|291
1622199600000|2021-05-28 11:00:00|15499.6|15498.4|15499.6|15498.4|15500.6|15499.4|15492.6|15491.4|348
1622199900000|2021-05-28 11:05:00|15498.6|15497.4|15501.6|15500.4|15502.1|15500.9|15495.1|15493.9|118
1622200200000|2021-05-28 11:10:00|15501.1|15499.9|15499.6|15498.4|15503.6|15502.4|15497.6|15496.4|131
1622200500000|2021-05-28 11:15:00|15499.1|15497.9|15497.1|15495.9|15501.1|15499.9|15496.6|15495.4|81
1622200800000|2021-05-28 11:20:00|15496.6|15495.4|15501.1|15499.9|15502.6|15501.4|15493.1|15491.9|239
1622201100000|2021-05-28 11:25:00|15501.6|15500.4|15502.6|15501.4|15504.6|15503.4|15500.1|15498.9|243
1622201400000|2021-05-28 11:30:00|15502.1|15500.9|15505.6|15504.4|15507.1|15505.9|15500.6|15499.4|243
1622201700000|2021-05-28 11:35:00|15506.1|15504.9|15495.6|15494.4|15507.6|15506.4|15493.1|15491.9|208
1622202000000|2021-05-28 11:40:00|15495.3|15494.1|15497.3|15496.1|15501.3|15500.1|15495.3|15494.1|168
1622202300000|2021-05-28 11:45:00|15497.8|15496.6|15496.8|15495.6|15500.3|15499.1|15496.3|15495.1|169
1622202600000|2021-05-28 11:50:00|15496.3|15495.1|15495.8|15494.6|15499.3|15498.1|15494.3|15493.1|114
1622202900000|2021-05-28 11:55:00|15496.3|15495.1|15499.3|15498.1|15501.3|15500.1|15494.3|15493.1|141
1622203200000|2021-05-28 12:00:00|15501.3|15500.1|15504.3|15503.1|15505.3|15504.1|15498.8|15497.6|210
1622203500000|2021-05-28 12:05:00|15504.8|15503.6|15501.3|15500.1|15505.3|15504.1|15498.3|15497.1|272
1622203800000|2021-05-28 12:10:00|15501.8|15500.6|15498.3|15497.1|15504.3|15503.1|15497.8|15496.6|229
1622204100000|2021-05-28 12:15:00|15499.3|15498.1|15503.3|15502.1|15505.8|15504.6|15499.3|15498.1|201
1622204400000|2021-05-28 12:20:00|15502.8|15501.6|15510.3|15509.1|15511.3|15510.1|15502.8|15501.6|303
1622204700000|2021-05-28 12:25:00|15510.8|15509.6|15511.3|15510.1|15511.8|15510.6|15507.8|15506.6|131
1622205000000|2021-05-28 12:30:00|15510.8|15509.6|15503.8|15502.6|15520.8|15519.6|15503.3|15502.1|636
1622205300000|2021-05-28 12:35:00|15503.3|15502.1|15510.3|15509.1|15510.3|15509.1|15501.3|15500.1|277
1622205600000|2021-05-28 12:40:00|15509.8|15508.6|15517.3|15516.1|15517.3|15516.1|15508.8|15507.6|214
1622205900000|2021-05-28 12:45:00|15517.8|15516.6|15516.3|15515.1|15518.3|15517.1|15511.8|15510.6|245
1622206200000|2021-05-28 12:50:00|15517.3|15516.1|15527.3|15526.1|15534.3|15533.1|15517.3|15516.1|834
1622206500000|2021-05-28 12:55:00|15527.8|15526.6|15532.3|15531.1|15535.3|15534.1|15524.3|15523.1|492
1622206800000|2021-05-28 13:00:00|15532.8|15531.6|15527.8|15526.6|15534.3|15533.1|15527.3|15526.1|325
1622207100000|2021-05-28 13:05:00|15528.3|15527.1|15533.8|15532.6|15534.8|15533.6|15525.3|15524.1|282
1622207400000|2021-05-28 13:10:00|15533.3|15532.1|15528.3|15527.1|15533.8|15532.6|15526.8|15525.6|165
1622207700000|2021-05-28 13:15:00|15528.8|15527.6|15538.8|15537.6|15540.3|15539.1|15528.8|15527.6|380
1622208000000|2021-05-28 13:20:00|15539.3|15538.1|15541.3|15540.1|15544.3|15543.1|15537.3|15536.1|398
1622208300000|2021-05-28 13:25:00|15541.8|15540.6|15535.3|15534.1|15541.8|15540.6|15530.3|15529.1|499
1622208600000|2021-05-28 13:30:00|15533.8|15532.6|15533.8|15532.6|15537.8|15536.6|15525.8|15524.6|789
1622208900000|2021-05-28 13:35:00|15534.3|15533.1|15532.8|15531.6|15539.8|15538.6|15525.3|15524.1|284
1622209200000|2021-05-28 13:40:00|15533.3|15532.1|15530.3|15529.1|15533.3|15532.1|15523.8|15522.6|312
1622209500000|2021-05-28 13:45:00|15530.8|15529.6|15538.8|15537.6|15551.3|15550.1|15529.3|15528.1|955
1622209800000|2021-05-28 13:50:00|15539.3|15538.1|15544.3|15543.1|15550.3|15549.1|15532.8|15531.6|422
1622210100000|2021-05-28 13:55:00|15543.8|15542.6|15543.8|15542.6|15546.8|15545.6|15537.3|15536.1|255
1622210400000|2021-05-28 14:00:00|15544.3|15543.1|15545.3|15544.1|15549.3|15548.1|15539.3|15538.1|373
1622210700000|2021-05-28 14:05:00|15545.8|15544.6|15531.3|15530.1|15547.3|15546.1|15527.3|15526.1|428
1622211000000|2021-05-28 14:10:00|15531|15529.8|15521|15519.8|15534|15532.8|15518.5|15517.3|480
1622211300000|2021-05-28 14:15:00|15520.5|15519.3|15521.5|15520.3|15525|15523.8|15519.5|15518.3|330
1622211600000|2021-05-28 14:20:00|15522|15520.8|15521|15519.8|15525|15523.8|15518|15516.8|262
1622211900000|2021-05-28 14:25:00|15520.5|15519.3|15524|15522.8|15524|15522.8|15517.5|15516.3|241
1622212200000|2021-05-28 14:30:00|15524.5|15523.3|15533|15531.8|15536|15534.8|15524.5|15523.3|352
1622212500000|2021-05-28 14:35:00|15533.5|15532.3|15531|15529.8|15536|15534.8|15529|15527.8|305
1622212800000|2021-05-28 14:40:00|15530.5|15529.3|15532.5|15531.3|15534|15532.8|15529|15527.8|187
1622213100000|2021-05-28 14:45:00|15532|15530.8|15534|15532.8|15535|15533.8|15528.5|15527.3|431
1622213400000|2021-05-28 14:50:00|15534.5|15533.3|15531|15529.8|15535|15533.8|15529|15527.8|520
1622213700000|2021-05-28 14:55:00|15531.5|15530.3|15532.5|15531.3|15535|15533.8|15529|15527.8|261
1622214000000|2021-05-28 15:00:00|15533|15531.8|15520.5|15519.3|15534|15532.8|15519|15517.8|455
1622214300000|2021-05-28 15:05:00|15521|15519.8|15523|15521.8|15523|15521.8|15517|15515.8|341
1622214600000|2021-05-28 15:10:00|15522.5|15521.3|15521|15519.8|15526|15524.8|15520|15518.8|272
1622214900000|2021-05-28 15:15:00|15520|15518.8|15519|15517.8|15521|15519.8|15514|15512.8|478
1622215200000|2021-05-28 15:20:00|15519.5|15518.3|15526|15524.8|15527.5|15526.3|15517.5|15516.3|281
1622215500000|2021-05-28 15:25:00|15525.5|15524.3|15521.5|15520.3|15529|15527.8|15514|15512.8|1102
1622215800000|2021-05-28 15:30:00|15521.9|15519.9|15523.4|15521.4|15527.9|15525.9|15517.9|15515.9|1059
1622216100000|2021-05-28 15:35:00|15524.4|15522.4|15524.4|15522.4|15527.4|15525.4|15521.9|15519.9|500
1622216400000|2021-05-28 15:40:00|15524.9|15522.9|15528.9|15526.9|15532.4|15530.4|15523.4|15521.4|267
1622216700000|2021-05-28 15:45:00|15528.4|15526.4|15517.9|15515.9|15528.4|15526.4|15517.9|15515.9|217
1622217000000|2021-05-28 15:50:00|15517.4|15515.4|15518.9|15516.9|15521.9|15519.9|15517.4|15515.4|87
1622217300000|2021-05-28 15:55:00|15519.4|15517.4|15523.4|15521.4|15525.4|15523.4|15518.9|15516.9|92
1622217600000|2021-05-28 16:00:00|15522.4|15520.4|15525.4|15523.4|15526.4|15524.4|15520.9|15518.9|117
1622217900000|2021-05-28 16:05:00|15525.9|15523.9|15525.4|15523.4|15528.9|15526.9|15524.4|15522.4|128
1622218200000|2021-05-28 16:10:00|15524.9|15522.9|15524.4|15522.4|15526.4|15524.4|15521.9|15519.9|49
1622218500000|2021-05-28 16:15:00|15523.9|15521.9|15525.4|15523.4|15526.9|15524.9|15522.9|15520.9|94
1622218800000|2021-05-28 16:20:00|15525.9|15523.9|15523.4|15521.4|15528.4|15526.4|15523.4|15521.4|64
1622219100000|2021-05-28 16:25:00|15522.9|15520.9|15520.4|15518.4|15523.4|15521.4|15519.4|15517.4|72
1622219400000|2021-05-28 16:30:00|15519.9|15517.9|15522.4|15520.4|15523.4|15521.4|15519.4|15517.4|63
1622219700000|2021-05-28 16:35:00|15521.9|15519.9|15518.9|15516.9|15522.4|15520.4|15517.9|15515.9|145
1622220000000|2021-05-28 16:40:00|15518.4|15516.4|15518.4|15516.4|15520.9|15518.9|15517.4|15515.4|71
1622220300000|2021-05-28 16:45:00|15517.9|15515.9|15510.9|15508.9|15517.9|15515.9|15509.9|15507.9|240
1622220600000|2021-05-28 16:50:00|15511.4|15509.4|15508.4|15506.4|15511.4|15509.4|15506.4|15504.4|131
1622220900000|2021-05-28 16:55:00|15508.9|15506.9|15510.4|15508.4|15511.4|15509.4|15508.4|15506.4|99
1622221200000|2021-05-28 17:00:00|15509.9|15507.9|15514.4|15512.4|15514.4|15512.4|15509.9|15507.9|88
1622221500000|2021-05-28 17:05:00|15514.9|15512.9|15512.4|15510.4|15514.9|15512.9|15511.4|15509.4|28
1622221800000|2021-05-28 17:10:00|15512.9|15510.9|15501.9|15499.9|15514.4|15512.4|15501.4|15499.4|223
1622222100000|2021-05-28 17:15:00|15501.4|15499.4|15504.4|15502.4|15505.4|15503.4|15500.4|15498.4|67
1622222400000|2021-05-28 17:20:00|15504.9|15502.9|15504.4|15502.4|15505.4|15503.4|15499.4|15497.4|142
1622222700000|2021-05-28 17:25:00|15503.9|15501.9|15506.4|15504.4|15507.4|15505.4|15502.9|15500.9|49
1622223000000|2021-05-28 17:30:00|15505.9|15503.9|15507.9|15505.9|15511.4|15509.4|15505.9|15503.9|59
1622223300000|2021-05-28 17:35:00|15507.4|15505.4|15506.4|15504.4|15510.4|15508.4|15504.4|15502.4|68
1622223600000|2021-05-28 17:40:00|15505.9|15503.9|15506.4|15504.4|15507.4|15505.4|15503.4|15501.4|50
1622223900000|2021-05-28 17:45:00|15505.9|15503.9|15509.4|15507.4|15510.4|15508.4|15503.4|15501.4|37
1622224200000|2021-05-28 17:50:00|15509.9|15507.9|15510.9|15508.9|15510.9|15508.9|15507.4|15505.4|58
1622224500000|2021-05-28 17:55:00|15510.4|15508.4|15510.4|15508.4|15512.4|15510.4|15509.4|15507.4|35
1622224800000|2021-05-28 18:00:00|15510.9|15508.9|15512.4|15510.4|15512.4|15510.4|15510.4|15508.4|29
1622225100000|2021-05-28 18:05:00|15511.4|15509.4|15509.4|15507.4|15511.9|15509.9|15508.4|15506.4|46
1622225400000|2021-05-28 18:10:00|15508.9|15506.9|15507.9|15505.9|15509.9|15507.9|15506.4|15504.4|39
1622225700000|2021-05-28 18:15:00|15507.4|15505.4|15509.4|15507.4|15510.4|15508.4|15506.9|15504.9|28
1622226000000|2021-05-28 18:20:00|15508.4|15506.4|15509.4|15507.4|15510.4|15508.4|15507.4|15505.4|19
1622226300000|2021-05-28 18:25:00|15509.9|15507.9|15513.4|15511.4|15513.4|15511.4|15509.9|15507.9|29
1622226600000|2021-05-28 18:30:00|15512.9|15510.9|15512.9|15510.9|15513.4|15511.4|15510.4|15508.4|40
1622226900000|2021-05-28 18:35:00|15512.4|15510.4|15512.9|15510.9|15513.4|15511.4|15511.4|15509.4|41
1622227200000|2021-05-28 18:40:00|15512.4|15510.4|15514.9|15512.9|15516.4|15514.4|15511.9|15509.9|22
1622227500000|2021-05-28 18:45:00|15514.4|15512.4|15515.9|15513.9|15515.9|15513.9|15513.4|15511.4|31
1622227800000|2021-05-28 18:50:00|15515.4|15513.4|15514.9|15512.9|15516.4|15514.4|15513.4|15511.4|60
1622228100000|2021-05-28 18:55:00|15515.4|15513.4|15513.4|15511.4|15516.4|15514.4|15513.4|15511.4|28
1622228400000|2021-05-28 19:00:00|15512.9|15510.9|15513.9|15511.9|15515.4|15513.4|15510.4|15508.4|71
1622228700000|2021-05-28 19:05:00|15513.4|15511.4|15510.9|15508.9|15514.4|15512.4|15510.4|15508.4|24
1622229000000|2021-05-28 19:10:00|15510.4|15508.4|15508.4|15506.4|15510.4|15508.4|15502.9|15500.9|49
1622229300000|2021-05-28 19:15:00|15508.9|15506.9|15510.9|15508.9|15513.9|15511.9|15507.4|15505.4|45
1622229600000|2021-05-28 19:20:00|15511.4|15509.4|15512.9|15510.9|15513.4|15511.4|15510.4|15508.4|53
1622229900000|2021-05-28 19:25:00|15512.4|15510.4|15505.4|15503.4|15512.9|15510.9|15505.4|15503.4|70
1622230200000|2021-05-28 19:30:00|15504.4|15502.4|15501.9|15499.9|15507.9|15505.9|15501.4|15499.4|67
1622230500000|2021-05-28 19:35:00|15502.4|15500.4|15507.4|15505.4|15509.9|15507.9|15501.9|15499.9|48
1622230800000|2021-05-28 19:40:00|15506.9|15504.9|15501.4|15499.4|15507.9|15505.9|15499.9|15497.9|91
1622231100000|2021-05-28 19:45:00|15500.9|15498.9|15505.9|15503.9|15508.4|15506.4|15500.9|15498.9|164
1622231400000|2021-05-28 19:50:00|15505.4|15503.4|15500.4|15498.4|15507.4|15505.4|15499.4|15497.4|141
1622231700000|2021-05-28 19:55:00|15499.9|15497.9|15490.4|15488.4|15513.9|15511.9|15490.4|15488.4|289
1622232000000|2021-05-28 20:00:00|15495.4|15490.4|15496.8|15491.8|15505.7|15500.7|15494.6|15489.6|16
1622232300000|2021-05-28 20:05:00|15497.6|15492.6|15499.4|15494.4|15501|15496|15497.4|15492.4|0
1622232600000|2021-05-28 20:10:00|15500.2|15495.2|15500|15495|15501.2|15496.2|15498.1|15493.1|0
1622232900000|2021-05-28 20:15:00|15499.9|15494.9|15501.1|15496.1|15502|15497|15499.1|15494.1|0
1622233200000|2021-05-28 20:20:00|15500.8|15495.8|15502.3|15497.3|15503.2|15498.2|15500.8|15495.8|0
1622233500000|2021-05-28 20:25:00|15502.1|15497.1|15502.7|15497.7|15503.6|15498.6|15502.1|15497.1|0
1622233800000|2021-05-28 20:30:00|15503.1|15498.1|15500.9|15495.9|15503.1|15498.1|15499|15494|0
1622234100000|2021-05-28 20:35:00|15501.7|15496.7|15501.6|15496.6|15502.5|15497.5|15499.1|15494.1|0
1622234400000|2021-05-28 20:40:00|15500.8|15495.8|15497.9|15492.9|15502.4|15497.4|15497.1|15492.1|0
1622234700000|2021-05-28 20:45:00|15498.8|15493.8|15501.2|15496.2|15502|15497|15497.9|15492.9|0
1622235000000|2021-05-28 20:50:00|15502|15497|15498.5|15493.5|15502|15497|15497.6|15492.6|0
1622235300000|2021-05-28 20:55:00|15500.1|15495.1|15498.6|15493.6|15501|15496|15498.2|15493.2|0
1622412000000|2021-05-30 22:00:00|15505.9|15500.9|15506.4|15501.4|15508.9|15503.9|15503.8|15498.8|0
1622412300000|2021-05-30 22:05:00|15505.5|15500.5|15508.5|15503.5|15510.2|15505.2|15505.5|15500.5|0
1622412600000|2021-05-30 22:10:00|15509.4|15504.4|15507.7|15502.7|15512|15507|15506.8|15501.8|0
1622412900000|2021-05-30 22:15:00|15508.5|15503.5|15510.3|15505.3|15510.3|15505.3|15505.3|15500.3|0
1622413200000|2021-05-30 22:20:00|15510.7|15505.7|15512.7|15507.7|15512.7|15507.7|15510.3|15505.3|0
1622413500000|2021-05-30 22:25:00|15511.8|15506.8|15513.2|15508.2|15513.2|15508.2|15509.3|15504.3|0
1622413800000|2021-05-30 22:30:00|15512.8|15507.8|15512.6|15507.6|15514.1|15509.1|15511.6|15506.6|0
1622414100000|2021-05-30 22:35:00|15513|15508|15511.7|15506.7|15513.4|15508.4|15510.9|15505.9|0
1622414400000|2021-05-30 22:40:00|15512|15507|15512|15507|15513.7|15508.7|15511.2|15506.2|0
1622414700000|2021-05-30 22:45:00|15512.8|15507.8|15515.2|15510.2|15517.9|15512.9|15512.8|15507.8|0
1622415000000|2021-05-30 22:50:00|15514.8|15509.8|15514.9|15509.9|15516.5|15511.5|15514.8|15509.8|0
1622415300000|2021-05-30 22:55:00|15514.8|15509.8|15515.7|15510.7|15516.6|15511.6|15514.8|15509.8|0
1622415600000|2021-05-30 23:00:00|15516.5|15511.5|15517.9|15512.9|15517.9|15512.9|15515.4|15510.4|0
1622415900000|2021-05-30 23:05:00|15517.6|15512.6|15517.2|15512.2|15518.8|15513.8|15516.3|15511.3|0
1622416200000|2021-05-30 23:10:00|15517.1|15512.1|15515.8|15510.8|15517.7|15512.7|15515|15510|0
1622416500000|2021-05-30 23:15:00|15516.7|15511.7|15518.2|15513.2|15519.9|15514.9|15515.6|15510.6|0
1622416800000|2021-05-30 23:20:00|15519.1|15514.1|15519.1|15514.1|15520.7|15515.7|15517.4|15512.4|0
1622417100000|2021-05-30 23:25:00|15518.7|15513.7|15519.1|15514.1|15520.7|15515.7|15518.2|15513.2|0
1622417400000|2021-05-30 23:30:00|15518.9|15513.9|15517.8|15512.8|15519.7|15514.7|15517.2|15512.2|0
1622417700000|2021-05-30 23:35:00|15518.6|15513.6|15516.9|15511.9|15518.6|15513.6|15516.9|15511.9|0
1622418000000|2021-05-30 23:40:00|15516.5|15511.5|15508.8|15503.8|15516.5|15511.5|15508|15503|0
1622418300000|2021-05-30 23:45:00|15508|15503|15508.2|15503.2|15510.7|15505.7|15505.5|15500.5|0
1622418600000|2021-05-30 23:50:00|15507.8|15502.8|15511.2|15506.2|15512|15507|15504.5|15499.5|0
1622418900000|2021-05-30 23:55:00|15511.6|15506.6|15511|15506|15513.3|15508.3|15510.4|15505.4|0
1622419200000|2021-05-31 00:00:00|15510.6|15505.6|15513.1|15508.1|15513.9|15508.9|15504.8|15499.8|0
1622419500000|2021-05-31 00:05:00|15512.6|15507.6|15515.7|15510.7|15519.3|15514.3|15512.2|15507.2|0
1622419800000|2021-05-31 00:10:00|15515.4|15510.4|15517.9|15512.9|15518.7|15513.7|15512|15507|0
1622420100000|2021-05-31 00:15:00|15518.3|15513.3|15509.9|15505.9|15530.9|15526.9|15509.4|15505.4|90
1622420400000|2021-05-31 00:20:00|15510.4|15506.4|15508.9|15504.9|15511.9|15507.9|15506.9|15502.9|19
1622420700000|2021-05-31 00:25:00|15509.4|15505.4|15513.4|15509.4|15514.9|15510.9|15509.4|15505.4|11
1622421000000|2021-05-31 00:30:00|15513.9|15509.9|15516.9|15512.9|15520.4|15516.4|15513.9|15509.9|15
1622421300000|2021-05-31 00:35:00|15517.4|15513.4|15514.4|15510.4|15517.9|15513.9|15510.4|15506.4|6
1622421600000|2021-05-31 00:40:00|15513.9|15509.9|15514.4|15510.4|15514.4|15510.4|15510.4|15506.4|10
1622421900000|2021-05-31 00:45:00|15513.9|15509.9|15510.9|15506.9|15514.4|15510.4|15509.4|15505.4|10
1622422200000|2021-05-31 00:50:00|15510.4|15506.4|15514.4|15510.4|15516.4|15512.4|15507.9|15503.9|11
1622422500000|2021-05-31 00:55:00|15513.9|15509.9|15515.4|15511.4|15517.4|15513.4|15511.4|15507.4|7
1622422800000|2021-05-31 01:00:00|15515.9|15511.9|15511.9|15507.9|15519.4|15515.4|15507.9|15503.9|14
1622423100000|2021-05-31 01:05:00|15512.4|15508.4|15511.4|15507.4|15513.4|15509.4|15508.9|15504.9|5
1622423400000|2021-05-31 01:10:00|15511.9|15507.9|15512.9|15508.9|15513.4|15509.4|15509.9|15505.9|3
1622423700000|2021-05-31 01:15:00|15512.4|15508.4|15508.4|15504.4|15513.4|15509.4|15505.4|15501.4|12
1622424000000|2021-05-31 01:20:00|15507.9|15503.9|15505.4|15501.4|15508.4|15504.4|15503.4|15499.4|8
1622424300000|2021-05-31 01:25:00|15504.9|15500.9|15503.9|15499.9|15508.4|15504.4|15502.4|15498.4|10
1622424600000|2021-05-31 01:30:00|15503.4|15499.4|15491.9|15487.9|15504.9|15500.9|15490.9|15486.9|37
1622424900000|2021-05-31 01:35:00|15491.4|15487.4|15486.9|15482.9|15492.4|15488.4|15483.9|15479.9|108
1622425200000|2021-05-31 01:40:00|15486.4|15482.4|15487.4|15483.4|15488.4|15484.4|15484.4|15480.4|14
1622425500000|2021-05-31 01:45:00|15486.9|15482.9|15489.9|15485.9|15491.4|15487.4|15481.9|15477.9|15
1622425800000|2021-05-31 01:50:00|15490.4|15486.4|15493.9|15489.9|15493.9|15489.9|15488.9|15484.9|8
1622426100000|2021-05-31 01:55:00|15493.4|15489.4|15492.4|15488.4|15493.9|15489.9|15489.9|15485.9|7
1622426400000|2021-05-31 02:00:00|15492.9|15488.9|15491.4|15487.4|15492.9|15488.9|15489.4|15485.4|9
1622426700000|2021-05-31 02:05:00|15491.9|15487.9|15497.4|15493.4|15497.4|15493.4|15490.4|15486.4|6
1622427000000|2021-05-31 02:10:00|15497.9|15493.9|15490.9|15486.9|15498.4|15494.4|15489.9|15485.9|13
1622427300000|2021-05-31 02:15:00|15491.4|15487.4|15487.9|15483.9|15492.4|15488.4|15486.4|15482.4|7
1622427600000|2021-05-31 02:20:00|15488.4|15484.4|15488.4|15484.4|15492.4|15488.4|15487.4|15483.4|6
1622427900000|2021-05-31 02:25:00|15487.9|15483.9|15491.4|15487.4|15491.9|15487.9|15486.4|15482.4|2
1622428200000|2021-05-31 02:30:00|15491.9|15487.9|15487.9|15483.9|15491.9|15487.9|15486.4|15482.4|1
1622428500000|2021-05-31 02:35:00|15486.9|15482.9|15485.4|15481.4|15487.9|15483.9|15484.4|15480.4|4
1622428800000|2021-05-31 02:40:00|15485.9|15481.9|15484.9|15480.9|15487.9|15483.9|15484.9|15480.9|4
1622429100000|2021-05-31 02:45:00|15485.4|15481.4|15486.9|15482.9|15487.9|15483.9|15484.4|15480.4|9
1622429400000|2021-05-31 02:50:00|15486.4|15482.4|15484.4|15480.4|15486.4|15482.4|15484.4|15480.4|6
1622429700000|2021-05-31 02:55:00|15484.9|15480.9|15485.9|15481.9|15485.9|15481.9|15482.9|15478.9|3
1622430000000|2021-05-31 03:00:00|15483.9|15479.9|15479.4|15475.4|15486.4|15482.4|15479.4|15475.4|11
1622430300000|2021-05-31 03:05:00|15479.9|15475.9|15484.9|15480.9|15484.9|15480.9|15479.9|15475.9|4
1622430600000|2021-05-31 03:10:00|15485.4|15481.4|15484.9|15480.9|15487.4|15483.4|15484.9|15480.9|2
1622430900000|2021-05-31 03:15:00|15485.4|15481.4|15483.4|15479.4|15485.9|15481.9|15483.4|15479.4|5
1622431200000|2021-05-31 03:20:00|15483.9|15479.9|15482.9|15478.9|15484.9|15480.9|15480.4|15476.4|5
1622431500000|2021-05-31 03:25:00|15483.4|15479.4|15480.9|15476.9|15484.4|15480.4|15477.9|15473.9|17
1622431800000|2021-05-31 03:30:00|15481.4|15477.4|15476.9|15472.9|15481.4|15477.4|15476.4|15472.4|16
1622432100000|2021-05-31 03:35:00|15476.4|15472.4|15477.9|15473.9|15479.4|15475.4|15475.9|15471.9|13
1622432400000|2021-05-31 03:40:00|15478.4|15474.4|15480.4|15476.4|15480.9|15476.9|15477.4|15473.4|11
1622432700000|2021-05-31 03:45:00|15480.9|15476.9|15480.9|15476.9|15481.9|15477.9|15477.9|15473.9|10
1622433000000|2021-05-31 03:50:00|15481.4|15477.4|15483.4|15479.4|15483.9|15479.9|15480.9|15476.9|1
1622433300000|2021-05-31 03:55:00|15482.9|15478.9|15482.9|15478.9|15483.4|15479.4|15480.9|15476.9|3
1622433600000|2021-05-31 04:00:00|15482.4|15478.4|15481.4|15477.4|15482.4|15478.4|15478.9|15474.9|5
1622433900000|2021-05-31 04:05:00|15481.9|15477.9|15481.9|15477.9|15483.4|15479.4|15480.9|15476.9|5
1622434200000|2021-05-31 04:10:00|15480.9|15476.9|15478.9|15474.9|15480.9|15476.9|15478.9|15474.9|3
1622434500000|2021-05-31 04:15:00|15479.4|15475.4|15477.9|15473.9|15480.4|15476.4|15477.4|15473.4|17
1622434800000|2021-05-31 04:20:00|15477.4|15473.4|15476.9|15472.9|15477.9|15473.9|15475.9|15471.9|8
1622435100000|2021-05-31 04:25:00|15476.4|15472.4|15476.4|15472.4|15476.9|15472.9|15475.9|15471.9|1
1622435400000|2021-05-31 04:30:00|15476.9|15472.9|15475.4|15471.4|15477.4|15473.4|15475.4|15471.4|3
1622435700000|2021-05-31 04:35:00|15475.9|15471.9|15475.4|15471.4|15476.4|15472.4|15473.9|15469.9|3
1622436000000|2021-05-31 04:40:00|15474.9|15470.9|15474.9|15470.9|15474.9|15470.9|15472.9|15468.9|6
1622436300000|2021-05-31 04:45:00|15474.4|15470.4|15474.9|15470.9|15475.4|15471.4|15471.9|15467.9|16
1622436600000|2021-05-31 04:50:00|15474.4|15470.4|15474.9|15470.9|15474.9|15470.9|15474.4|15470.4|9
1622436900000|2021-05-31 04:55:00|15473.4|15469.4|15471.9|15467.9|15473.4|15469.4|15470.4|15466.4|18
1622437200000|2021-05-31 05:00:00|15471.4|15467.4|15470.9|15466.9|15472.4|15468.4|15469.9|15465.9|14
1622437500000|2021-05-31 05:05:00|15471.4|15467.4|15472.9|15468.9|15472.9|15468.9|15469.9|15465.9|9
1622437800000|2021-05-31 05:10:00|15473.4|15469.4|15467.9|15463.9|15473.9|15469.9|15465.4|15461.4|27
1622438100000|2021-05-31 05:15:00|15467.4|15463.4|15468.9|15464.9|15470.4|15466.4|15465.9|15461.9|12
1622438400000|2021-05-31 05:20:00|15468.4|15464.4|15469.9|15465.9|15470.4|15466.4|15466.4|15462.4|20
1622438700000|2021-05-31 05:25:00|15470.4|15466.4|15473.4|15469.4|15475.4|15471.4|15470.4|15466.4|42
1622439000000|2021-05-31 05:30:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15471.9|15467.9|17
1622439300000|2021-05-31 05:35:00|15474.4|15470.4|15477.9|15473.9|15478.9|15474.9|15473.9|15469.9|30
1622439600000|2021-05-31 05:40:00|15478.4|15474.4|15476.9|15472.9|15478.9|15474.9|15475.4|15471.4|19
1622439900000|2021-05-31 05:45:00|15476.4|15472.4|15472.9|15468.9|15477.4|15473.4|15472.9|15468.9|18
1622440200000|2021-05-31 05:50:00|15473.4|15469.4|15474.4|15470.4|15476.4|15472.4|15469.9|15465.9|37
1622440500000|2021-05-31 05:55:00|15473.4|15469.4|15475.4|15471.4|15475.9|15471.9|15471.9|15467.9|28
1622440800000|2021-05-31 06:00:00|15474.4|15472.4|15481.9|15479.9|15494.4|15492.4|15472.4|15470.4|218
1622441100000|2021-05-31 06:05:00|15484.4|15482.4|15488.9|15486.9|15490.4|15488.4|15482.4|15480.4|112
1622441400000|2021-05-31 06:10:00|15487.9|15485.9|15494.9|15492.9|15495.4|15493.4|15484.9|15482.9|102
1622441700000|2021-05-31 06:15:00|15494.4|15492.4|15499.4|15497.4|15500.4|15498.4|15490.4|15488.4|85
1622442000000|2021-05-31 06:20:00|15498.9|15496.9|15492.9|15490.9|15498.9|15496.9|15491.4|15489.4|81
1622442300000|2021-05-31 06:25:00|15492.4|15490.4|15490.4|15488.4|15492.9|15490.9|15488.4|15486.4|65
1622442600000|2021-05-31 06:30:00|15489.9|15487.9|15493.4|15491.4|15494.4|15492.4|15487.9|15485.9|84
1622442900000|2021-05-31 06:35:00|15493.9|15491.9|15495.9|15493.9|15497.9|15495.9|15492.4|15490.4|76
1622443200000|2021-05-31 06:40:00|15495.4|15493.4|15494.9|15492.9|15495.9|15493.9|15491.9|15489.9|75
1622443500000|2021-05-31 06:45:00|15494.4|15492.4|15494.4|15492.4|15495.4|15493.4|15490.4|15488.4|76
1622443800000|2021-05-31 06:50:00|15494.9|15492.9|15495.4|15493.4|15497.9|15495.9|15494.4|15492.4|40
1622444100000|2021-05-31 06:55:00|15495.9|15493.9|15499.4|15497.4|15504.4|15502.4|15494.4|15492.4|123
1622444400000|2021-05-31 07:00:00|15498.9|15496.9|15494.5|15493.3|15502.5|15501.3|15487|15485.8|577
1622444700000|2021-05-31 07:05:00|15494|15492.8|15490|15488.8|15497|15495.8|15484|15482.8|398
1622445000000|2021-05-31 07:10:00|15489.5|15488.3|15494|15492.8|15495|15493.8|15482|15480.8|373
1622445300000|2021-05-31 07:15:00|15493.5|15492.3|15490.5|15489.3|15495|15493.8|15483.5|15482.3|235
1622445600000|2021-05-31 07:20:00|15490|15488.8|15490.5|15489.3|15494|15492.8|15485.5|15484.3|296
1622445900000|2021-05-31 07:25:00|15490|15488.8|15480.5|15479.3|15493.5|15492.3|15474.5|15473.3|448
1622446200000|2021-05-31 07:30:00|15480|15478.8|15481|15479.8|15481.5|15480.3|15470|15468.8|455
1622446500000|2021-05-31 07:35:00|15480|15478.8|15478.5|15477.3|15486|15484.8|15475|15473.8|410
1622446800000|2021-05-31 07:40:00|15478.1|15476.9|15483.1|15481.9|15483.6|15482.4|15475.1|15473.9|183
1622447100000|2021-05-31 07:45:00|15482.6|15481.4|15484.1|15482.9|15487.1|15485.9|15477.6|15476.4|247
1622447400000|2021-05-31 07:50:00|15484.6|15483.4|15482.1|15480.9|15488.1|15486.9|15480.6|15479.4|99
1622447700000|2021-05-31 07:55:00|15482.6|15481.4|15479.6|15478.4|15487.1|15485.9|15479.6|15478.4|128
1622448000000|2021-05-31 08:00:00|15479.1|15477.9|15480.6|15479.4|15480.6|15479.4|15473.6|15472.4|190
1622448300000|2021-05-31 08:05:00|15481.1|15479.9|15485.1|15483.9|15487.1|15485.9|15479.6|15478.4|181
1622448600000|2021-05-31 08:10:00|15484.6|15483.4|15490.6|15489.4|15493.6|15492.4|15482.6|15481.4|241
1622448900000|2021-05-31 08:15:00|15491.1|15489.9|15494.1|15492.9|15495.6|15494.4|15489.1|15487.9|176
1622449200000|2021-05-31 08:20:00|15493.6|15492.4|15490.1|15488.9|15495.1|15493.9|15489.6|15488.4|130
1622449500000|2021-05-31 08:25:00|15489.6|15488.4|15492.1|15490.9|15492.6|15491.4|15484.6|15483.4|174
1622449800000|2021-05-31 08:30:00|15491.6|15490.4|15494.1|15492.9|15495.1|15493.9|15491.6|15490.4|103
1622450100000|2021-05-31 08:35:00|15494.6|15493.4|15487.6|15486.4|15494.6|15493.4|15486.6|15485.4|89
1622450400000|2021-05-31 08:40:00|15488.1|15486.9|15488.6|15487.4|15492.1|15490.9|15486.1|15484.9|111
1622450700000|2021-05-31 08:45:00|15489.1|15487.9|15483.6|15482.4|15490.6|15489.4|15483.1|15481.9|107
1622451000000|2021-05-31 08:50:00|15484.1|15482.9|15484.6|15483.4|15486.6|15485.4|15483.1|15481.9|83
1622451300000|2021-05-31 08:55:00|15484.1|15482.9|15481.1|15479.9|15485.1|15483.9|15479.6|15478.4|154
1622451600000|2021-05-31 09:00:00|15481.6|15480.4|15487.1|15485.9|15487.6|15486.4|15479.6|15478.4|113
1622451900000|2021-05-31 09:05:00|15486.6|15485.4|15491.1|15489.9|15493.1|15491.9|15485.6|15484.4|72
1622452200000|2021-05-31 09:10:00|15491.6|15490.4|15485.1|15483.9|15492.6|15491.4|15484.6|15483.4|111
1622452500000|2021-05-31 09:15:00|15484.6|15483.4|15487.1|15485.9|15488.1|15486.9|15484.1|15482.9|61
1622452800000|2021-05-31 09:20:00|15487.6|15486.4|15487.1|15485.9|15488.6|15487.4|15483.6|15482.4|73
1622453100000|2021-05-31 09:25:00|15487.6|15486.4|15489.1|15487.9|15490.6|15489.4|15484.6|15483.4|73
1622453400000|2021-05-31 09:30:00|15488.6|15487.4|15487.1|15485.9|15489.6|15488.4|15485.1|15483.9|48
1622453700000|2021-05-31 09:35:00|15487.6|15486.4|15483.6|15482.4|15489.1|15487.9|15482.1|15480.9|73
1622454000000|2021-05-31 09:40:00|15483.1|15481.9|15480.6|15479.4|15484.1|15482.9|15479.6|15478.4|102
1622454300000|2021-05-31 09:45:00|15480.1|15478.9|15474.6|15473.4|15480.1|15478.9|15474.6|15473.4|152
1622454600000|2021-05-31 09:50:00|15474.1|15472.9|15460.6|15459.4|15476.6|15475.4|15459.1|15457.9|544
1622454900000|2021-05-31 09:55:00|15461.1|15459.9|15466.6|15465.4|15468.6|15467.4|15450.6|15449.4|586
1622455200000|2021-05-31 10:00:00|15467.1|15465.9|15479.1|15477.9|15479.6|15478.4|15465.1|15463.9|266
1622455500000|2021-05-31 10:05:00|15478.6|15477.4|15481.6|15480.4|15481.6|15480.4|15476.6|15475.4|171
1622455800000|2021-05-31 10:10:00|15482.1|15480.9|15481.1|15479.9|15484.1|15482.9|15477.6|15476.4|155
1622456100000|2021-05-31 10:15:00|15480.6|15479.4|15482.6|15481.4|15485.6|15484.4|15478.6|15477.4|186
1622456400000|2021-05-31 10:20:00|15482.1|15480.9|15485.6|15484.4|15486.6|15485.4|15480.6|15479.4|147
1622456700000|2021-05-31 10:25:00|15485.1|15483.9|15481.6|15480.4|15488.6|15487.4|15480.6|15479.4|175
1622457000000|2021-05-31 10:30:00|15481.1|15479.9|15476.1|15474.9|15481.6|15480.4|15471.6|15470.4|209
1622457300000|2021-05-31 10:35:00|15476.6|15475.4|15479.6|15478.4|15480.1|15478.9|15475.6|15474.4|39
1622457600000|2021-05-31 10:40:00|15480.1|15478.9|15488.1|15486.9|15488.6|15487.4|15479.6|15478.4|118
1622457900000|2021-05-31 10:45:00|15487.6|15486.4|15488.6|15487.4|15490.6|15489.4|15486.6|15485.4|112
1622458200000|2021-05-31 10:50:00|15487.6|15486.4|15483.1|15481.9|15488.6|15487.4|15483.1|15481.9|64
1622458500000|2021-05-31 10:55:00|15483.6|15482.4|15482.6|15481.4|15485.1|15483.9|15481.6|15480.4|42
1622458800000|2021-05-31 11:00:00|15482.1|15480.9|15482.1|15480.9|15485.6|15484.4|15481.1|15479.9|67
1622459100000|2021-05-31 11:05:00|15481.6|15480.4|15481.6|15480.4|15484.6|15483.4|15479.1|15477.9|33
1622459400000|2021-05-31 11:10:00|15482.1|15480.9|15478.6|15477.4|15483.6|15482.4|15477.6|15476.4|36
1622459700000|2021-05-31 11:15:00|15478.1|15476.9|15480.6|15479.4|15481.1|15479.9|15475.6|15474.4|60
1622460000000|2021-05-31 11:20:00|15481.1|15479.9|15483.6|15482.4|15483.6|15482.4|15479.6|15478.4|43
1622460300000|2021-05-31 11:25:00|15484.1|15482.9|15485.1|15483.9|15486.1|15484.9|15484.1|15482.9|66
1622460600000|2021-05-31 11:30:00|15485.6|15484.4|15479.1|15477.9|15486.6|15485.4|15478.6|15477.4|116
1622460900000|2021-05-31 11:35:00|15479.6|15478.4|15481.6|15480.4|15481.6|15480.4|15478.6|15477.4|33
1622461200000|2021-05-31 11:40:00|15481.3|15480.1|15478.8|15477.6|15482.8|15481.6|15477.3|15476.1|50
1622461500000|2021-05-31 11:45:00|15478.3|15477.1|15474.8|15473.6|15480.3|15479.1|15474.3|15473.1|60
1622461800000|2021-05-31 11:50:00|15474.3|15473.1|15472.3|15471.1|15475.3|15474.1|15471.3|15470.1|72
1622462100000|2021-05-31 11:55:00|15471.8|15470.6|15474.8|15473.6|15479.3|15478.1|15469.3|15468.1|248
1622462400000|2021-05-31 12:00:00|15474.3|15473.1|15468.8|15467.6|15476.3|15475.1|15467.8|15466.6|138
1622462700000|2021-05-31 12:05:00|15468.3|15467.1|15472.3|15471.1|15472.3|15471.1|15467.3|15466.1|88
1622463000000|2021-05-31 12:10:00|15471.8|15470.6|15477.3|15476.1|15478.3|15477.1|15471.3|15470.1|87
1622463300000|2021-05-31 12:15:00|15477.8|15476.6|15476.3|15475.1|15480.3|15479.1|15476.3|15475.1|106
1622463600000|2021-05-31 12:20:00|15475.8|15474.6|15475.3|15474.1|15476.3|15475.1|15474.3|15473.1|83
1622463900000|2021-05-31 12:25:00|15475.8|15474.6|15476.3|15475.1|15477.8|15476.6|15474.3|15473.1|78
1622464200000|2021-05-31 12:30:00|15476.8|15475.6|15481.3|15480.1|15481.3|15480.1|15476.3|15475.1|67
1622464500000|2021-05-31 12:35:00|15481.8|15480.6|15479.3|15478.1|15482.3|15481.1|15476.8|15475.6|53
1622464800000|2021-05-31 12:40:00|15479.8|15478.6|15482.3|15481.1|15482.3|15481.1|15479.3|15478.1|47
1622465100000|2021-05-31 12:45:00|15481.3|15480.1|15482.3|15481.1|15483.3|15482.1|15481.3|15480.1|56
1622465400000|2021-05-31 12:50:00|15482.8|15481.6|15482.3|15481.1|15483.3|15482.1|15480.3|15479.1|47
1622465700000|2021-05-31 12:55:00|15481.3|15480.1|15481.3|15480.1|15483.3|15482.1|15480.3|15479.1|114
1622466000000|2021-05-31 13:00:00|15480.8|15479.6|15478.3|15477.1|15481.3|15480.1|15477.3|15476.1|99
1622466300000|2021-05-31 13:05:00|15477.8|15476.6|15476.3|15475.1|15478.8|15477.6|15474.3|15473.1|140
1622466600000|2021-05-31 13:10:00|15476.8|15475.6|15470.8|15469.6|15477.3|15476.1|15470.3|15469.1|125
1622466900000|2021-05-31 13:15:00|15470.3|15469.1|15470.3|15469.1|15473.3|15472.1|15470.3|15469.1|108
1622467200000|2021-05-31 13:20:00|15470.8|15469.6|15472.8|15471.6|15475.3|15474.1|15470.3|15469.1|93
1622467500000|2021-05-31 13:25:00|15473.3|15472.1|15474.3|15473.1|15476.3|15475.1|15471.3|15470.1|129
1622467800000|2021-05-31 13:30:00|15474.8|15473.6|15478.8|15477.6|15480.3|15479.1|15474.8|15473.6|137
1622468100000|2021-05-31 13:35:00|15479.3|15478.1|15476.3|15475.1|15482.3|15481.1|15476.3|15475.1|87
1622468400000|2021-05-31 13:40:00|15475.3|15474.1|15471.3|15470.1|15476.3|15475.1|15471.3|15470.1|89
1622468700000|2021-05-31 13:45:00|15470.8|15469.6|15469.8|15468.6|15472.3|15471.1|15468.8|15467.6|178
1622469000000|2021-05-31 13:50:00|15469.3|15468.1|15470.3|15469.1|15477.3|15476.1|15468.3|15467.1|136
1622469300000|2021-05-31 13:55:00|15470.8|15469.6|15470.8|15469.6|15473.3|15472.1|15467.3|15466.1|101
1622469600000|2021-05-31 14:00:00|15471.3|15470.1|15469.8|15468.6|15473.3|15472.1|15467.8|15466.6|107
1622469900000|2021-05-31 14:05:00|15470.3|15469.1|15473.3|15472.1|15473.3|15472.1|15469.3|15468.1|73
1622470200000|2021-05-31 14:10:00|15472.8|15471.6|15472.3|15471.1|15475.3|15474.1|15470.3|15469.1|118
1622470500000|2021-05-31 14:15:00|15471.8|15470.6|15469.2|15468|15472.3|15471.1|15466.3|15465.1|160
1622470800000|2021-05-31 14:20:00|15468.7|15467.5|15470.2|15469|15470.2|15469|15465.2|15464|93
1622471100000|2021-05-31 14:25:00|15469.7|15468.5|15477.7|15476.5|15478.2|15477|15469.2|15468|161
1622471400000|2021-05-31 14:30:00|15477.2|15476|15474.7|15473.5|15478.2|15477|15472.7|15471.5|110
1622471700000|2021-05-31 14:35:00|15474.2|15473|15468.2|15467|15474.2|15473|15467.2|15466|121
1622472000000|2021-05-31 14:40:00|15468.7|15467.5|15465.7|15464.5|15470.2|15469|15465.2|15464|195
1622472300000|2021-05-31 14:45:00|15466.2|15465|15472.2|15471|15472.2|15471|15465.2|15464|139
1622472600000|2021-05-31 14:50:00|15472.7|15471.5|15465.7|15464.5|15474.2|15473|15465.2|15464|227
1622472900000|2021-05-31 14:55:00|15465.2|15464|15451.7|15450.5|15466.2|15465|15451.2|15450|384
1622473200000|2021-05-31 15:00:00|15451.2|15450|15451.7|15450.5|15454.2|15453|15447.7|15446.5|289
1622473500000|2021-05-31 15:05:00|15452.2|15451|15450.2|15449|15455.7|15454.5|15448.2|15447|179
1622473800000|2021-05-31 15:10:00|15450.7|15449.5|15441.2|15440|15450.7|15449.5|15440.2|15439|354
1622474100000|2021-05-31 15:15:00|15440.7|15439.5|15447.7|15446.5|15448.2|15447|15440.2|15439|434
1622474400000|2021-05-31 15:20:00|15448.2|15447|15445.7|15444.5|15448.2|15447|15443.2|15442|271
1622474700000|2021-05-31 15:25:00|15445.2|15444|15415.7|15414.5|15446.2|15445|15414.2|15413|1408
1622475000000|2021-05-31 15:30:00|15416.2|15415|15424.1|15422.1|15424.1|15422.1|15413.6|15411.6|1165
1622475300000|2021-05-31 15:35:00|15424.6|15422.6|15427.1|15425.1|15436.6|15434.6|15421.6|15419.6|640
1622475600000|2021-05-31 15:40:00|15427.6|15425.6|15424.1|15422.1|15427.6|15425.6|15419.1|15417.1|367
1622475900000|2021-05-31 15:45:00|15423.6|15421.6|15418.6|15416.6|15426.6|15424.6|15418.6|15416.6|256
1622476200000|2021-05-31 15:50:00|15418.1|15416.1|15419.6|15417.6|15423.6|15421.6|15415.6|15413.6|212
1622476500000|2021-05-31 15:55:00|15419.1|15417.1|15427.1|15425.1|15428.6|15426.6|15419.1|15417.1|172
1622476800000|2021-05-31 16:00:00|15426.6|15424.6|15439.1|15437.1|15440.1|15438.1|15424.6|15422.6|238
1622477100000|2021-05-31 16:05:00|15439.6|15437.6|15434.6|15432.6|15443.1|15441.1|15433.6|15431.6|213
1622477400000|2021-05-31 16:10:00|15434.1|15432.1|15435.6|15433.6|15436.1|15434.1|15431.6|15429.6|90
1622477700000|2021-05-31 16:15:00|15435.1|15433.1|15435.1|15433.1|15437.6|15435.6|15433.6|15431.6|49
1622478000000|2021-05-31 16:20:00|15435.6|15433.6|15430.6|15428.6|15436.6|15434.6|15428.6|15426.6|53
1622478300000|2021-05-31 16:25:00|15428.1|15426.1|15427.6|15425.6|15432.1|15430.1|15423.6|15421.6|208
1622478600000|2021-05-31 16:30:00|15427.1|15425.1|15430.6|15428.6|15431.1|15429.1|15425.6|15423.6|45
1622478900000|2021-05-31 16:35:00|15431.1|15429.1|15432.1|15430.1|15434.1|15432.1|15430.6|15428.6|44
1622479200000|2021-05-31 16:40:00|15431.6|15429.6|15431.6|15429.6|15433.6|15431.6|15430.1|15428.1|14
1622479500000|2021-05-31 16:45:00|15432.1|15430.1|15431.1|15429.1|15432.1|15430.1|15428.6|15426.6|27
1622479800000|2021-05-31 16:50:00|15431.6|15429.6|15429.1|15427.1|15431.6|15429.6|15427.6|15425.6|43
1622480100000|2021-05-31 16:55:00|15429.6|15427.6|15429.6|15427.6|15432.6|15430.6|15429.1|15427.1|36
1622480400000|2021-05-31 17:00:00|15430.1|15428.1|15430.6|15428.6|15432.1|15430.1|15429.6|15427.6|30
1622480700000|2021-05-31 17:05:00|15430.1|15428.1|15431.1|15429.1|15431.1|15429.1|15428.6|15426.6|29
1622481000000|2021-05-31 17:10:00|15430.6|15428.6|15432.6|15430.6|15433.1|15431.1|15429.6|15427.6|36
1622481300000|2021-05-31 17:15:00|15433.6|15431.6|15431.1|15429.1|15433.6|15431.6|15430.6|15428.6|26
1622481600000|2021-05-31 17:20:00|15431.6|15429.6|15432.1|15430.1|15433.6|15431.6|15430.1|15428.1|23
1622481900000|2021-05-31 17:25:00|15432.6|15430.6|15433.1|15431.1|15433.6|15431.6|15432.1|15430.1|11
1622482200000|2021-05-31 17:30:00|15433.6|15431.6|15433.1|15431.1|15433.6|15431.6|15432.6|15430.6|18
1622482500000|2021-05-31 17:35:00|15432.6|15430.6|15433.1|15431.1|15433.1|15431.1|15431.6|15429.6|10
1622482800000|2021-05-31 17:40:00|15432.6|15430.6|15432.1|15430.1|15433.1|15431.1|15431.1|15429.1|28
1622483100000|2021-05-31 17:45:00|15431.6|15429.6|15430.1|15428.1|15432.6|15430.6|15429.6|15427.6|18
1622483400000|2021-05-31 17:50:00|15430.6|15428.6|15431.1|15429.1|15431.1|15429.1|15429.1|15427.1|21
1622483700000|2021-05-31 17:55:00|15430.6|15428.6|15430.6|15428.6|15431.1|15429.1|15429.6|15427.6|29
1622484000000|2021-05-31 18:00:00|15431.1|15429.1|15429.1|15427.1|15431.1|15429.1|15429.1|15427.1|8
1622484300000|2021-05-31 18:05:00|15429.6|15427.6|15431.6|15429.6|15431.6|15429.6|15429.6|15427.6|10
1622484600000|2021-05-31 18:10:00|15431.1|15429.1|15435.6|15433.6|15435.6|15433.6|15430.1|15428.1|43
1622484900000|2021-05-31 18:15:00|15435.1|15433.1|15435.1|15433.1|15442.6|15440.6|15433.6|15431.6|148
1622485200000|2021-05-31 18:20:00|15434.6|15432.6|15433.1|15431.1|15437.6|15435.6|15432.6|15430.6|34
1622485500000|2021-05-31 18:25:00|15433.6|15431.6|15431.1|15429.1|15434.6|15432.6|15430.6|15428.6|18
1622485800000|2021-05-31 18:30:00|15430.6|15428.6|15433.6|15431.6|15437.6|15435.6|15430.1|15428.1|53
1622486100000|2021-05-31 18:35:00|15433.1|15431.1|15433.1|15431.1|15433.6|15431.6|15432.6|15430.6|3
1622486400000|2021-05-31 18:40:00|15433.6|15431.6|15434.6|15432.6|15435.1|15433.1|15432.6|15430.6|15
1622486700000|2021-05-31 18:45:00|15434.1|15432.1|15433.6|15431.6|15434.1|15432.1|15433.6|15431.6|11
1622487000000|2021-05-31 18:50:00|15434.1|15432.1|15433.6|15431.6|15434.6|15432.6|15426.6|15424.6|138
1622487300000|2021-05-31 18:55:00|15433.1|15431.1|15435.1|15433.1|15435.1|15433.1|15431.6|15429.6|15
1622487600000|2021-05-31 19:00:00|15435.6|15433.6|15447.1|15445.1|15447.1|15445.1|15435.6|15433.6|88
1622487900000|2021-05-31 19:05:00|15447.6|15445.6|15439.1|15437.1|15447.6|15445.6|15437.1|15435.1|124
1622488200000|2021-05-31 19:10:00|15438.6|15436.6|15437.6|15435.6|15438.6|15436.6|15436.1|15434.1|12
1622488500000|2021-05-31 19:15:00|15438.1|15436.1|15429.6|15427.6|15438.1|15436.1|15429.6|15427.6|87
1622488800000|2021-05-31 19:20:00|15428.6|15426.6|15432.1|15430.1|15434.6|15432.6|15428.6|15426.6|66
1622489100000|2021-05-31 19:25:00|15432.6|15430.6|15441.1|15439.1|15444.6|15442.6|15431.6|15429.6|86
1622489400000|2021-05-31 19:30:00|15441.6|15439.6|15433.6|15431.6|15443.6|15441.6|15432.1|15430.1|81
1622489700000|2021-05-31 19:35:00|15434.6|15432.6|15441.6|15439.6|15441.6|15439.6|15431.6|15429.6|75
1622490000000|2021-05-31 19:40:00|15441.1|15439.1|15440.1|15438.1|15442.6|15440.6|15435.6|15433.6|51
1622490300000|2021-05-31 19:45:00|15440.6|15438.6|15438.6|15436.6|15443.6|15441.6|15438.1|15436.1|45
1622490600000|2021-05-31 19:50:00|15439.1|15437.1|15438.1|15436.1|15439.6|15437.6|15434.6|15432.6|101
1622490900000|2021-05-31 19:55:00|15438.6|15436.6|15437.1|15435.1|15439.1|15437.1|15433.6|15431.6|100
1622491200000|2021-05-31 20:00:00|15438.6|15433.6|15439.1|15434.1|15439.2|15434.2|15438.6|15433.6|14
1622491500000|2021-05-31 20:05:00|15440.1|15435.1|15440.8|15435.8|15440.8|15435.8|15440.1|15435.1|0
1622491800000|2021-05-31 20:10:00|15440.9|15435.9|15441|15436|15441|15436|15440.9|15435.9|0
1622492100000|2021-05-31 20:15:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|0
1622492400000|2021-05-31 20:20:00|15441.2|15436.2|15441.1|15436.1|15441.2|15436.2|15441.1|15436.1|0
1622492700000|2021-05-31 20:25:00|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|0
1622493000000|2021-05-31 20:30:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|0
1622493300000|2021-05-31 20:35:00|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|0
1622493900000|2021-05-31 20:45:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441|15436|0
1622494200000|2021-05-31 20:50:00|15441|15436|15440.4|15435.4|15441.1|15436.1|15440.4|15435.4|0
1622494500000|2021-05-31 20:55:00|15440.3|15435.3|15440.4|15435.4|15440.4|15435.4|15440|15435|0
1622495100000|2021-05-31 21:05:00|15440.3|15435.3|15440.3|15435.3|15440.3|15435.3|15440.3|15435.3|0
1622495400000|2021-05-31 21:10:00|15440.4|15435.4|15440.4|15435.4|15440.4|15435.4|15440.4|15435.4|0
1622495700000|2021-05-31 21:15:00|15440.2|15435.2|15440.2|15435.2|15440.2|15435.2|15440.2|15435.2|0
1622496000000|2021-05-31 21:20:00|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|0
1622496900000|2021-05-31 21:35:00|15440|15435|15440|15435|15440|15435|15440|15435|0
1622497500000|2021-05-31 21:45:00|15439.8|15434.8|15439.8|15434.8|15439.8|15434.8|15439.8|15434.8|0
1622497800000|2021-05-31 21:50:00|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|0
1622498100000|2021-05-31 21:55:00|15440.2|15435.2|15440.3|15435.3|15440.3|15435.3|15440.2|15435.2|0
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15458.9|15453.9|15463.5|15458.5|15441.7|15436.7|0
1622498700000|2021-05-31 22:05:00|15458.1|15453.1|15459.4|15454.4|15462.1|15457.1|15458.1|15453.1|0
1622499000000|2021-05-31 22:10:00|15460.2|15455.2|15458.1|15453.1|15461.9|15456.9|15458.1|15453.1|0
1622499300000|2021-05-31 22:15:00|15458|15453|15458.3|15453.3|15460.4|15455.4|15457.1|15452.1|0
1622499600000|2021-05-31 22:20:00|15458.7|15453.7|15472|15467|15472|15467|15458.7|15453.7|0
1622499900000|2021-05-31 22:25:00|15471.8|15466.8|15471.7|15466.7|15473.6|15468.6|15470.7|15465.7|0
1622500200000|2021-05-31 22:30:00|15470.8|15465.8|15471.2|15466.2|15473.7|15468.7|15470|15465|0
1622500500000|2021-05-31 22:35:00|15471|15466|15471.7|15466.7|15472.6|15467.6|15470.8|15465.8|0
1622500800000|2021-05-31 22:40:00|15472.1|15467.1|15472.5|15467.5|15473.2|15468.2|15471.7|15466.7|0
1622501100000|2021-05-31 22:45:00|15472.4|15467.4|15471.5|15466.5|15472.6|15467.6|15470.8|15465.8|0
1622501400000|2021-05-31 22:50:00|15471.6|15466.6|15469.8|15464.8|15473.2|15468.2|15469|15464|0
1622501700000|2021-05-31 22:55:00|15470.2|15465.2|15471.4|15466.4|15471.5|15466.5|15469.8|15464.8|0
1622502000000|2021-05-31 23:00:00|15470.6|15465.6|15468.4|15463.4|15470.6|15465.6|15467.2|15462.2|0
1622502300000|2021-05-31 23:05:00|15467.9|15462.9|15467.4|15462.4|15468.4|15463.4|15465.7|15460.7|0
1622502600000|2021-05-31 23:10:00|15467.8|15462.8|15470.1|15465.1|15471.7|15466.7|15467.8|15462.8|0
1622502900000|2021-05-31 23:15:00|15470.5|15465.5|15471.6|15466.6|15471.6|15466.6|15470.5|15465.5|0
1622503200000|2021-05-31 23:20:00|15472|15467|15469.9|15464.9|15472|15467|15469.1|15464.1|0
1622503500000|2021-05-31 23:25:00|15470.3|15465.3|15473.5|15468.5|15473.7|15468.7|15468.1|15463.1|0
1622503800000|2021-05-31 23:30:00|15472.6|15467.6|15470.1|15465.1|15472.6|15467.6|15469.3|15464.3|0
1622504100000|2021-05-31 23:35:00|15469.3|15464.3|15471.7|15466.7|15471.8|15466.8|15469.3|15464.3|0
1622504400000|2021-05-31 23:40:00|15472.1|15467.1|15478.5|15473.5|15478.6|15473.6|15472.1|15467.1|0
1622504700000|2021-05-31 23:45:00|15478.1|15473.1|15476.8|15471.8|15478.9|15473.9|15476.2|15471.2|0
1622505000000|2021-05-31 23:50:00|15477.6|15472.6|15476.7|15471.7|15478.4|15473.4|15475.9|15470.9|0
1622505300000|2021-05-31 23:55:00|15475.9|15470.9|15477.2|15472.2|15479.1|15474.1|15475.9|15470.9|0
1622505600000|2021-06-01 00:00:00|15476.4|15471.4|15475.2|15470.2|15480.5|15475.5|15474.6|15469.6|0
1622505900000|2021-06-01 00:05:00|15475.6|15470.6|15472.7|15467.7|15476.1|15471.1|15471.1|15466.1|0
1622506200000|2021-06-01 00:10:00|15473.1|15468.1|15464.4|15459.4|15473.5|15468.5|15464.4|15459.4|0
1622506500000|2021-06-01 00:15:00|15464.8|15459.8|15450.1|15446.1|15468.1|15463.1|15441.6|15437.6|82
1622506800000|2021-06-01 00:20:00|15449.6|15445.6|15459.1|15455.1|15465.6|15461.6|15449.6|15445.6|40
1622507100000|2021-06-01 00:25:00|15459.6|15455.6|15461.6|15457.6|15463.1|15459.1|15456.6|15452.6|18
1622507400000|2021-06-01 00:30:00|15462.1|15458.1|15466.6|15462.6|15470.6|15466.6|15460.6|15456.6|42
1622507700000|2021-06-01 00:35:00|15467.1|15463.1|15469.6|15465.6|15473.1|15469.1|15464.6|15460.6|28
1622508000000|2021-06-01 00:40:00|15469.1|15465.1|15466.1|15462.1|15470.1|15466.1|15462.6|15458.6|22
1622508300000|2021-06-01 00:45:00|15466.6|15462.6|15467.6|15463.6|15470.6|15466.6|15463.1|15459.1|16
1622508600000|2021-06-01 00:50:00|15468.1|15464.1|15462.1|15458.1|15468.1|15464.1|15462.1|15458.1|5
1622508900000|2021-06-01 00:55:00|15462.6|15458.6|15464.6|15460.6|15468.1|15464.1|15462.6|15458.6|18
1622509200000|2021-06-01 01:00:00|15465.6|15461.6|15469.6|15465.6|15470.1|15466.1|15463.1|15459.1|23
1622509500000|2021-06-01 01:05:00|15469.1|15465.1|15471.1|15467.1|15472.6|15468.6|15469.1|15465.1|8
1622509800000|2021-06-01 01:10:00|15471.6|15467.6|15468.6|15464.6|15471.6|15467.6|15466.6|15462.6|8
1622510100000|2021-06-01 01:15:00|15469.1|15465.1|15466.6|15462.6|15472.1|15468.1|15464.1|15460.1|14
1622510400000|2021-06-01 01:20:00|15467.1|15463.1|15467.6|15463.6|15468.6|15464.6|15464.6|15460.6|21
1622510700000|2021-06-01 01:25:00|15468.1|15464.1|15453.6|15449.6|15468.6|15464.6|15450.6|15446.6|32
1622511000000|2021-06-01 01:30:00|15453.1|15449.1|15446.6|15442.6|15453.6|15449.6|15437.6|15433.6|110
1622511300000|2021-06-01 01:35:00|15447.1|15443.1|15454.1|15450.1|15455.1|15451.1|15445.6|15441.6|20
1622511600000|2021-06-01 01:40:00|15453.6|15449.6|15455.6|15451.6|15458.1|15454.1|15448.1|15444.1|13
1622511900000|2021-06-01 01:45:00|15456.1|15452.1|15454.6|15450.6|15460.6|15456.6|15452.1|15448.1|23
1622512200000|2021-06-01 01:50:00|15455.1|15451.1|15458.6|15454.6|15461.1|15457.1|15454.6|15450.6|30
1622512500000|2021-06-01 01:55:00|15459.1|15455.1|15454.6|15450.6|15459.6|15455.6|15452.6|15448.6|19
1622512800000|2021-06-01 02:00:00|15455.6|15451.6|15456.1|15452.1|15460.6|15456.6|15451.1|15447.1|13
1622513100000|2021-06-01 02:05:00|15456.6|15452.6|15453.6|15449.6|15456.6|15452.6|15451.6|15447.6|8
1622513400000|2021-06-01 02:10:00|15453.1|15449.1|15458.6|15454.6|15461.1|15457.1|15449.1|15445.1|11
1622513700000|2021-06-01 02:15:00|15458.1|15454.1|15451.6|15447.6|15459.1|15455.1|15449.6|15445.6|16
1622514000000|2021-06-01 02:20:00|15451.1|15447.1|15447.1|15443.1|15453.1|15449.1|15446.6|15442.6|6
1622514300000|2021-06-01 02:25:00|15445.6|15441.6|15448.6|15444.6|15449.6|15445.6|15443.1|15439.1|7
1622514600000|2021-06-01 02:30:00|15448.1|15444.1|15444.6|15440.6|15448.6|15444.6|15443.1|15439.1|16
1622514900000|2021-06-01 02:35:00|15445.1|15441.1|15448.6|15444.6|15449.1|15445.1|15445.1|15441.1|12
1622515200000|2021-06-01 02:40:00|15448.1|15444.1|15448.1|15444.1|15448.6|15444.6|15447.1|15443.1|7
1622515500000|2021-06-01 02:45:00|15448.6|15444.6|15450.1|15446.1|15450.6|15446.6|15447.1|15443.1|3
1622515800000|2021-06-01 02:50:00|15450.6|15446.6|15449.1|15445.1|15454.1|15450.1|15447.6|15443.6|15
1622516100000|2021-06-01 02:55:00|15448.6|15444.6|15451.6|15447.6|15452.1|15448.1|15447.1|15443.1|8
1622516400000|2021-06-01 03:00:00|15452.1|15448.1|15458.6|15454.6|15459.1|15455.1|15451.1|15447.1|16
1622516700000|2021-06-01 03:05:00|15459.1|15455.1|15460.6|15456.6|15462.6|15458.6|15458.1|15454.1|13
1622517000000|2021-06-01 03:10:00|15460.1|15456.1|15460.6|15456.6|15460.6|15456.6|15459.1|15455.1|4
1622517300000|2021-06-01 03:15:00|15461.1|15457.1|15462.6|15458.6|15462.6|15458.6|15459.6|15455.6|7
1622517600000|2021-06-01 03:20:00|15463.1|15459.1|15465.1|15461.1|15465.1|15461.1|15461.6|15457.6|13
1622517900000|2021-06-01 03:25:00|15464.6|15460.6|15463.6|15459.6|15466.6|15462.6|15462.1|15458.1|11
1622518200000|2021-06-01 03:30:00|15463.1|15459.1|15466.6|15462.6|15468.6|15464.6|15463.1|15459.1|2
1622518500000|2021-06-01 03:35:00|15466.1|15462.1|15463.6|15459.6|15466.6|15462.6|15463.1|15459.1|1
1622518800000|2021-06-01 03:40:00|15464.1|15460.1|15463.6|15459.6|15464.6|15460.6|15461.6|15457.6|5
1622519100000|2021-06-01 03:45:00|15464.1|15460.1|15463.6|15459.6|15465.6|15461.6|15460.6|15456.6|4
1622519400000|2021-06-01 03:50:00|15464.1|15460.1|15462.1|15458.1|15464.6|15460.6|15460.1|15456.1|3
1622519700000|2021-06-01 03:55:00|15461.6|15457.6|15459.6|15455.6|15461.6|15457.6|15458.1|15454.1|5
1622520000000|2021-06-01 04:00:00|15460.1|15456.1|15460.6|15456.6|15461.6|15457.6|15459.6|15455.6|2
1622520300000|2021-06-01 04:05:00|15460.1|15456.1|15462.6|15458.6|15462.6|15458.6|15459.6|15455.6|1
1622520600000|2021-06-01 04:10:00|15462.1|15458.1|15460.6|15456.6|15462.1|15458.1|15460.6|15456.6|0
1622520900000|2021-06-01 04:15:00|15460.1|15456.1|15460.1|15456.1|15460.1|15456.1|15459.1|15455.1|3
1622521200000|2021-06-01 04:20:00|15459.6|15455.6|15460.1|15456.1|15461.6|15457.6|15459.1|15455.1|4
1622521500000|2021-06-01 04:25:00|15459.6|15455.6|15461.1|15457.1|15461.1|15457.1|15459.6|15455.6|1
1622521800000|2021-06-01 04:30:00|15461.6|15457.6|15460.1|15456.1|15462.1|15458.1|15458.6|15454.6|22
1622522100000|2021-06-01 04:35:00|15460.6|15456.6|15461.1|15457.1|15462.1|15458.1|15460.1|15456.1|18
1622522400000|2021-06-01 04:40:00|15460.6|15456.6|15463.1|15459.1|15463.1|15459.1|15459.6|15455.6|18
1622522700000|2021-06-01 04:45:00|15463.6|15459.6|15482.6|15478.6|15482.6|15478.6|15462.6|15458.6|62
1622523000000|2021-06-01 04:50:00|15482.1|15478.1|15479.6|15475.6|15482.6|15478.6|15476.1|15472.1|19
1622523300000|2021-06-01 04:55:00|15479.1|15475.1|15480.1|15476.1|15483.1|15479.1|15478.6|15474.6|84
1622523600000|2021-06-01 05:00:00|15480.6|15476.6|15482.1|15478.1|15483.6|15479.6|15476.6|15472.6|38
1622523900000|2021-06-01 05:05:00|15481.6|15477.6|15479.1|15475.1|15482.1|15478.1|15477.6|15473.6|11
1622524200000|2021-06-01 05:10:00|15478.6|15474.6|15478.1|15474.1|15481.6|15477.6|15477.6|15473.6|32
1622524500000|2021-06-01 05:15:00|15477.6|15473.6|15475.1|15471.1|15477.6|15473.6|15472.6|15468.6|21
1622524800000|2021-06-01 05:20:00|15474.6|15470.6|15479.6|15475.6|15480.1|15476.1|15474.6|15470.6|19
1622525100000|2021-06-01 05:25:00|15479.1|15475.1|15474.1|15470.1|15480.1|15476.1|15474.1|15470.1|20
1622525400000|2021-06-01 05:30:00|15474.6|15470.6|15481.1|15477.1|15481.6|15477.6|15474.6|15470.6|14
1622525700000|2021-06-01 05:35:00|15481.6|15477.6|15479.1|15475.1|15481.6|15477.6|15478.1|15474.1|17
1622526000000|2021-06-01 05:40:00|15478.6|15474.6|15480.6|15476.6|15481.1|15477.1|15478.1|15474.1|13
1622526300000|2021-06-01 05:45:00|15481.1|15477.1|15478.1|15474.1|15481.6|15477.6|15478.1|15474.1|18
1622526600000|2021-06-01 05:50:00|15478.6|15474.6|15478.6|15474.6|15481.1|15477.1|15477.1|15473.1|16
1622526900000|2021-06-01 05:55:00|15479.1|15475.1|15484.1|15480.1|15484.6|15480.6|15479.1|15475.1|42
1622527200000|2021-06-01 06:00:00|15483.1|15481.1|15483.1|15481.1|15488.6|15486.6|15477.1|15475.1|287
1622527500000|2021-06-01 06:05:00|15482.6|15480.6|15474.1|15472.1|15482.6|15480.6|15473.1|15471.1|122
1622527800000|2021-06-01 06:10:00|15474.6|15472.6|15476.1|15474.1|15476.1|15474.1|15468.6|15466.6|183
1622528100000|2021-06-01 06:15:00|15476.6|15474.6|15475.6|15473.6|15477.6|15475.6|15474.1|15472.1|76
1622528400000|2021-06-01 06:20:00|15476.1|15474.1|15475.1|15473.1|15481.1|15479.1|15474.1|15472.1|78
1622528700000|2021-06-01 06:25:00|15474.1|15472.1|15475.6|15473.6|15477.6|15475.6|15472.6|15470.6|92
1622529000000|2021-06-01 06:30:00|15476.6|15474.6|15481.1|15479.1|15482.1|15480.1|15470.6|15468.6|117
1622529300000|2021-06-01 06:35:00|15480.6|15478.6|15489.6|15487.6|15490.6|15488.6|15480.1|15478.1|167
1622529600000|2021-06-01 06:40:00|15489.1|15487.1|15490.6|15488.6|15493.1|15491.1|15485.6|15483.6|164
1622529900000|2021-06-01 06:45:00|15491.1|15489.1|15497.6|15495.6|15498.6|15496.6|15491.1|15489.1|325
1622530200000|2021-06-01 06:50:00|15498.1|15496.1|15498.1|15496.1|15498.6|15496.6|15493.6|15491.6|263
1622530500000|2021-06-01 06:55:00|15498.6|15496.6|15496.6|15494.6|15501.6|15499.6|15493.6|15491.6|244
1622530800000|2021-06-01 07:00:00|15496.2|15495|15528.2|15527|15542.2|15541|15496.2|15495|2957
1622531100000|2021-06-01 07:05:00|15527.7|15526.5|15529.7|15528.5|15544.2|15543|15521.2|15520|1319
1622531400000|2021-06-01 07:10:00|15530.2|15529|15528.7|15527.5|15537.2|15536|15521.2|15520|750
1622531700000|2021-06-01 07:15:00|15529.2|15528|15533.2|15532|15535.2|15534|15524.2|15523|515
1622532000000|2021-06-01 07:20:00|15533.7|15532.5|15533.2|15532|15541.7|15540.5|15533.2|15532|479
1622532300000|2021-06-01 07:25:00|15532.2|15531|15541.7|15540.5|15542.2|15541|15530.2|15529|614
1622532600000|2021-06-01 07:30:00|15542.2|15541|15568.7|15567.5|15569.7|15568.5|15535.7|15534.5|1277
1622532900000|2021-06-01 07:35:00|15568.2|15567|15574.2|15573|15575.2|15574|15566.2|15565|1044
1622533200000|2021-06-01 07:40:00|15573.4|15572.2|15585.4|15584.2|15586.9|15585.7|15573.4|15572.2|1123
1622533500000|2021-06-01 07:45:00|15587.4|15586.2|15589.9|15588.7|15600.9|15599.7|15584.9|15583.7|1450
1622533800000|2021-06-01 07:50:00|15590.4|15589.2|15587.9|15586.7|15594.9|15593.7|15584.4|15583.2|693
1622534100000|2021-06-01 07:55:00|15587.4|15586.2|15593.4|15592.2|15596.4|15595.2|15582.9|15581.7|602
1622534400000|2021-06-01 08:00:00|15593.9|15592.7|15594.4|15593.2|15607.4|15606.2|15593.9|15592.7|1239
1622534700000|2021-06-01 08:05:00|15594.9|15593.7|15601.4|15600.2|15610.9|15609.7|15594.9|15593.7|838
1622535000000|2021-06-01 08:10:00|15601.9|15600.7|15594.4|15593.2|15613.9|15612.7|15593.4|15592.2|836
1622535300000|2021-06-01 08:15:00|15595.4|15594.2|15607.4|15606.2|15609.9|15608.7|15594.9|15593.7|633
1622535600000|2021-06-01 08:20:00|15606.9|15605.7|15610.9|15609.7|15616.4|15615.2|15605.4|15604.2|748
1622535900000|2021-06-01 08:25:00|15611.4|15610.2|15603.9|15602.7|15613.4|15612.2|15603.4|15602.2|475
1622536200000|2021-06-01 08:30:00|15604.4|15603.2|15603.4|15602.2|15611.4|15610.2|15598.4|15597.2|608
1622536500000|2021-06-01 08:35:00|15603.9|15602.7|15597.4|15596.2|15607.4|15606.2|15596.9|15595.7|369
1622536800000|2021-06-01 08:40:00|15598.4|15597.2|15601.4|15600.2|15610.4|15609.2|15596.4|15595.2|393
1622537100000|2021-06-01 08:45:00|15602.4|15601.2|15605.4|15604.2|15609.4|15608.2|15601.4|15600.2|246
1622537400000|2021-06-01 08:50:00|15604.9|15603.7|15621.9|15620.7|15623.9|15622.7|15604.9|15603.7|895
1622537700000|2021-06-01 08:55:00|15621.4|15620.2|15631.9|15630.7|15638.4|15637.2|15619.4|15618.2|1040
1622538000000|2021-06-01 09:00:00|15632.4|15631.2|15634.9|15633.7|15636.9|15635.7|15628.4|15627.2|417
1622538300000|2021-06-01 09:05:00|15634.4|15633.2|15634.4|15633.2|15635.4|15634.2|15629.4|15628.2|413
1622538600000|2021-06-01 09:10:00|15633.9|15632.7|15630.9|15629.7|15637.4|15636.2|15628.9|15627.7|427
1622538900000|2021-06-01 09:15:00|15631.4|15630.2|15636.4|15635.2|15644.4|15643.2|15630.4|15629.2|769
1622539200000|2021-06-01 09:20:00|15636.9|15635.7|15641.9|15640.7|15647.9|15646.7|15635.9|15634.7|621
1622539500000|2021-06-01 09:25:00|15641.4|15640.2|15645.4|15644.2|15647.4|15646.2|15640.9|15639.7|400
1622539800000|2021-06-01 09:30:00|15645.9|15644.7|15648.4|15647.2|15653.9|15652.7|15644.9|15643.7|745
1622540100000|2021-06-01 09:35:00|15647.9|15646.7|15643.4|15642.2|15648.4|15647.2|15641.4|15640.2|426
1622540400000|2021-06-01 09:40:00|15642.9|15641.7|15648.9|15647.7|15649.4|15648.2|15641.4|15640.2|279
1622540700000|2021-06-01 09:45:00|15649.4|15648.2|15636.4|15635.2|15652.4|15651.2|15633.4|15632.2|703
1622541000000|2021-06-01 09:50:00|15636.9|15635.7|15637.4|15636.2|15640.4|15639.2|15630.9|15629.7|492
1622541300000|2021-06-01 09:55:00|15637.9|15636.7|15635.4|15634.2|15642.9|15641.7|15633.4|15632.2|401
1622541600000|2021-06-01 10:00:00|15636.9|15635.7|15638.4|15637.2|15643.4|15642.2|15636.4|15635.2|277
1622541900000|2021-06-01 10:05:00|15637.9|15636.7|15641.4|15640.2|15642.9|15641.7|15637.4|15636.2|237
1622542200000|2021-06-01 10:10:00|15640.9|15639.7|15637.9|15636.7|15644.4|15643.2|15635.4|15634.2|296
1622542500000|2021-06-01 10:15:00|15638.4|15637.2|15641.4|15640.2|15642.4|15641.2|15636.4|15635.2|239
1622542800000|2021-06-01 10:20:00|15641.9|15640.7|15641.9|15640.7|15646.4|15645.2|15641.4|15640.2|212
1622543100000|2021-06-01 10:25:00|15641.4|15640.2|15641.4|15640.2|15643.9|15642.7|15639.9|15638.7|135
1622543400000|2021-06-01 10:30:00|15641.9|15640.7|15637.4|15636.2|15643.9|15642.7|15637.4|15636.2|227
1622543700000|2021-06-01 10:35:00|15637.9|15636.7|15640.4|15639.2|15640.4|15639.2|15634.9|15633.7|459
1622544000000|2021-06-01 10:40:00|15639.4|15638.2|15644.9|15643.7|15645.4|15644.2|15638.9|15637.7|312
1622544300000|2021-06-01 10:45:00|15645.4|15644.2|15643.4|15642.2|15647.4|15646.2|15639.9|15638.7|383
1622544600000|2021-06-01 10:50:00|15644.4|15643.2|15643.4|15642.2|15649.4|15648.2|15643.4|15642.2|205
1622544900000|2021-06-01 10:55:00|15643.9|15642.7|15650.9|15649.7|15655.4|15654.2|15643.4|15642.2|476
1622545200000|2021-06-01 11:00:00|15651.4|15650.2|15650.4|15649.2|15656.4|15655.2|15647.4|15646.2|485
1622545500000|2021-06-01 11:05:00|15649.9|15648.7|15655.9|15654.7|15655.9|15654.7|15646.4|15645.2|230
1622545800000|2021-06-01 11:10:00|15656.4|15655.2|15662.4|15661.2|15662.9|15661.7|15652.4|15651.2|499
1622546100000|2021-06-01 11:15:00|15661.9|15660.7|15664.4|15663.2|15666.4|15665.2|15659.9|15658.7|599
1622546400000|2021-06-01 11:20:00|15664.9|15663.7|15670.4|15669.2|15672.4|15671.2|15662.4|15661.2|637
1622546700000|2021-06-01 11:25:00|15669.9|15668.7|15664.9|15663.7|15675.9|15674.7|15664.4|15663.2|526
1622547000000|2021-06-01 11:30:00|15665.4|15664.2|15661.4|15660.2|15666.4|15665.2|15660.4|15659.2|373
1622547300000|2021-06-01 11:35:00|15661.9|15660.7|15670.9|15669.7|15670.9|15669.7|15660.4|15659.2|388
1622547600000|2021-06-01 11:40:00|15670.4|15669.2|15679.9|15678.7|15681.4|15680.2|15670.4|15669.2|496
1622547900000|2021-06-01 11:45:00|15679.4|15678.2|15668.9|15667.7|15681.4|15680.2|15667.9|15666.7|499
1622548200000|2021-06-01 11:50:00|15668.4|15667.2|15678.4|15677.2|15679.9|15678.7|15667.4|15666.2|277
1622548500000|2021-06-01 11:55:00|15677.9|15676.7|15682.9|15681.7|15685.9|15684.7|15675.4|15674.2|551
1622548800000|2021-06-01 12:00:00|15682.4|15681.2|15685.9|15684.7|15686.9|15685.7|15676.9|15675.7|401
1622549100000|2021-06-01 12:05:00|15685.4|15684.2|15684.4|15683.2|15685.4|15684.2|15679.4|15678.2|265
1622549400000|2021-06-01 12:10:00|15683.9|15682.7|15678.4|15677.2|15685.9|15684.7|15675.4|15674.2|393
1622549700000|2021-06-01 12:15:00|15677.9|15676.7|15677.9|15676.7|15681.9|15680.7|15675.4|15674.2|302
1622550000000|2021-06-01 12:20:00|15677.4|15676.2|15684.4|15683.2|15684.4|15683.2|15677.4|15676.2|240
1622550300000|2021-06-01 12:25:00|15684.9|15683.7|15678.4|15677.2|15686.9|15685.7|15677.9|15676.7|248
1622550600000|2021-06-01 12:30:00|15678.9|15677.7|15675.9|15674.7|15678.9|15677.7|15675.4|15674.2|310
1622550900000|2021-06-01 12:35:00|15676.4|15675.2|15667.4|15666.2|15676.9|15675.7|15666.4|15665.2|337
1622551200000|2021-06-01 12:40:00|15667.9|15666.7|15659.4|15658.2|15668.9|15667.7|15657.4|15656.2|479
1622551500000|2021-06-01 12:45:00|15658.9|15657.7|15661.9|15660.7|15662.4|15661.2|15656.4|15655.2|466
1622551800000|2021-06-01 12:50:00|15662.4|15661.2|15666.4|15665.2|15667.4|15666.2|15659.9|15658.7|596
1622552100000|2021-06-01 12:55:00|15666.9|15665.7|15667.4|15666.2|15673.9|15672.7|15665.4|15664.2|384
1622552400000|2021-06-01 13:00:00|15668.4|15667.2|15656.4|15655.2|15668.4|15667.2|15656.4|15655.2|285
1622552700000|2021-06-01 13:05:00|15656.9|15655.7|15657.9|15656.7|15660.4|15659.2|15656.4|15655.2|318
1622553000000|2021-06-01 13:10:00|15657.4|15656.2|15656.9|15655.7|15661.9|15660.7|15656.4|15655.2|201
1622553300000|2021-06-01 13:15:00|15657.4|15656.2|15652.9|15651.7|15657.4|15656.2|15650.4|15649.2|390
1622553600000|2021-06-01 13:20:00|15653.4|15652.2|15644.4|15643.2|15653.4|15652.2|15643.9|15642.7|560
1622553900000|2021-06-01 13:25:00|15643.9|15642.7|15647.4|15646.2|15648.4|15647.2|15639.4|15638.2|536
1622554200000|2021-06-01 13:30:00|15646.4|15645.2|15644.4|15643.2|15653.4|15652.2|15640.9|15639.7|827
1622554500000|2021-06-01 13:35:00|15643.9|15642.7|15630.4|15629.2|15643.9|15642.7|15629.4|15628.2|783
1622554800000|2021-06-01 13:40:00|15630.9|15629.7|15628.9|15627.7|15631.9|15630.7|15624.9|15623.7|686
1622555100000|2021-06-01 13:45:00|15629.4|15628.2|15619.4|15618.2|15630.9|15629.7|15618.4|15617.2|725
1622555400000|2021-06-01 13:50:00|15618.9|15617.7|15609.4|15608.2|15622.4|15621.2|15608.4|15607.2|640
1622555700000|2021-06-01 13:55:00|15609.9|15608.7|15614.4|15613.2|15615.9|15614.7|15605.9|15604.7|468
1622556000000|2021-06-01 14:00:00|15613.9|15612.7|15587.4|15586.2|15617.4|15616.2|15587.4|15586.2|915
1622556300000|2021-06-01 14:05:00|15587.9|15586.7|15590.4|15589.2|15593.4|15592.2|15580.4|15579.2|978
1622556600000|2021-06-01 14:10:00|15590.6|15589.4|15585.1|15583.9|15591.1|15589.9|15583.1|15581.9|719
1622556900000|2021-06-01 14:15:00|15585.6|15584.4|15580.1|15578.9|15585.6|15584.4|15572.1|15570.9|1048
1622557200000|2021-06-01 14:20:00|15580.6|15579.4|15578.6|15577.4|15581.6|15580.4|15567.6|15566.4|785
1622557500000|2021-06-01 14:25:00|15577.6|15576.4|15600.6|15599.4|15601.6|15600.4|15575.6|15574.4|845
1622557800000|2021-06-01 14:30:00|15601.1|15599.9|15600.6|15599.4|15612.1|15610.9|15595.6|15594.4|840
1622558100000|2021-06-01 14:35:00|15601.1|15599.9|15573.6|15572.4|15601.6|15600.4|15572.6|15571.4|840
1622558400000|2021-06-01 14:40:00|15574.1|15572.9|15584.6|15583.4|15592.1|15590.9|15573.6|15572.4|372
1622558700000|2021-06-01 14:45:00|15583.6|15582.4|15576.1|15574.9|15585.6|15584.4|15570.6|15569.4|436
1622559000000|2021-06-01 14:50:00|15576.6|15575.4|15581.6|15580.4|15581.6|15580.4|15567.1|15565.9|440
1622559300000|2021-06-01 14:55:00|15581.1|15579.9|15582.1|15580.9|15582.6|15581.4|15575.6|15574.4|274
1622559600000|2021-06-01 15:00:00|15581.6|15580.4|15572.6|15571.4|15584.6|15583.4|15570.1|15568.9|437
1622559900000|2021-06-01 15:05:00|15573.1|15571.9|15575.6|15574.4|15578.1|15576.9|15564.6|15563.4|377
1622560200000|2021-06-01 15:10:00|15575.1|15573.9|15576.1|15574.9|15577.6|15576.4|15570.6|15569.4|290
1622560500000|2021-06-01 15:15:00|15575.6|15574.4|15569.1|15567.9|15577.1|15575.9|15567.6|15566.4|282
1622560800000|2021-06-01 15:20:00|15569.6|15568.4|15570.6|15569.4|15576.6|15575.4|15565.6|15564.4|552
1622561100000|2021-06-01 15:25:00|15570.1|15568.9|15569.6|15568.4|15573.6|15572.4|15565.6|15564.4|1198
1622561400000|2021-06-01 15:30:00|15570.5|15568.5|15569|15567|15572|15570|15558|15556|1198
1622561700000|2021-06-01 15:35:00|15568.5|15566.5|15587|15585|15588|15586|15566|15564|765
1622562000000|2021-06-01 15:40:00|15586.5|15584.5|15585|15583|15588|15586|15582|15580|203
1622562300000|2021-06-01 15:45:00|15585.5|15583.5|15576|15574|15586|15584|15574|15572|192
1622562600000|2021-06-01 15:50:00|15575.5|15573.5|15576|15574|15578|15576|15574|15572|181
1622562900000|2021-06-01 15:55:00|15576.5|15574.5|15579.5|15577.5|15581|15579|15574.5|15572.5|102
1622563200000|2021-06-01 16:00:00|15580|15578|15573.5|15571.5|15581.5|15579.5|15570.5|15568.5|105
1622563500000|2021-06-01 16:05:00|15573|15571|15569|15567|15578.5|15576.5|15569|15567|149
1622563800000|2021-06-01 16:10:00|15569.5|15567.5|15568.5|15566.5|15570.5|15568.5|15566|15564|114
1622564100000|2021-06-01 16:15:00|15568|15566|15566.5|15564.5|15570|15568|15564|15562|98
1622564400000|2021-06-01 16:20:00|15567|15565|15576|15574|15579|15577|15565|15563|157
1622564700000|2021-06-01 16:25:00|15575.5|15573.5|15573.5|15571.5|15579|15577|15573|15571|86
1622565000000|2021-06-01 16:30:00|15573|15571|15574|15572|15575.5|15573.5|15570.5|15568.5|48
1622565300000|2021-06-01 16:35:00|15574.5|15572.5|15576.5|15574.5|15578|15576|15573|15571|55
1622565600000|2021-06-01 16:40:00|15576|15574|15578|15576|15582|15580|15576|15574|56
1622565900000|2021-06-01 16:45:00|15578.5|15576.5|15579|15577|15580|15578|15578|15576|78
1622566200000|2021-06-01 16:50:00|15579.5|15577.5|15574|15572|15579.5|15577.5|15572|15570|92
1622566500000|2021-06-01 16:55:00|15573.5|15571.5|15578|15576|15578|15576|15570.5|15568.5|116
1622566800000|2021-06-01 17:00:00|15577.5|15575.5|15569|15567|15578|15576|15569|15567|40
1622567100000|2021-06-01 17:05:00|15568.5|15566.5|15572.5|15570.5|15573|15571|15564.5|15562.5|127
1622567400000|2021-06-01 17:10:00|15572|15570|15571.5|15569.5|15574|15572|15570|15568|40
1622567700000|2021-06-01 17:15:00|15572|15570|15565.5|15563.5|15574|15572|15564.5|15562.5|154
1622568000000|2021-06-01 17:20:00|15566|15564|15564|15562|15567|15565|15561|15559|103
1622568300000|2021-06-01 17:25:00|15564.5|15562.5|15564|15562|15567|15565|15563|15561|48
1622568600000|2021-06-01 17:30:00|15563|15561|15567.5|15565.5|15568|15566|15563|15561|45
1622568900000|2021-06-01 17:35:00|15567|15565|15566|15564|15567|15565|15563|15561|53
1622569200000|2021-06-01 17:40:00|15565.5|15563.5|15563|15561|15566|15564|15561|15559|30
1622569500000|2021-06-01 17:45:00|15562.5|15560.5|15567.5|15565.5|15569|15567|15561|15559|97
1622569800000|2021-06-01 17:50:00|15568|15566|15571.5|15569.5|15573|15571|15567.5|15565.5|80
1622570100000|2021-06-01 17:55:00|15572|15570|15582.5|15580.5|15584|15582|15571|15569|188
1622570400000|2021-06-01 18:00:00|15582|15580|15587|15585|15587|15585|15577|15575|109
1622570700000|2021-06-01 18:05:00|15586.5|15584.5|15586.5|15584.5|15591|15589|15585.5|15583.5|86
1622571000000|2021-06-01 18:10:00|15586|15584|15586.5|15584.5|15588|15586|15586|15584|25
1622571300000|2021-06-01 18:15:00|15587|15585|15589|15587|15589|15587|15586|15584|24
1622571600000|2021-06-01 18:20:00|15588.5|15586.5|15590.5|15588.5|15591|15589|15587|15585|29
1622571900000|2021-06-01 18:25:00|15590|15588|15595|15593|15595|15593|15590|15588|52
1622572200000|2021-06-01 18:30:00|15594.5|15592.5|15593.5|15591.5|15594.5|15592.5|15590.5|15588.5|53
1622572500000|2021-06-01 18:35:00|15594|15592|15599.5|15597.5|15601|15599|15593.5|15591.5|93
1622572800000|2021-06-01 18:40:00|15600|15598|15600|15598|15601|15599|15598|15596|105
1622573100000|2021-06-01 18:45:00|15599.5|15597.5|15602.5|15600.5|15604|15602|15599|15597|75
1622573400000|2021-06-01 18:50:00|15603|15601|15601|15599|15605|15603|15601|15599|89
1622573700000|2021-06-01 18:55:00|15601.5|15599.5|15601|15599|15603|15601|15600|15598|30
1622574000000|2021-06-01 19:00:00|15601.5|15599.5|15601.5|15599.5|15603|15601|15599|15597|65
1622574300000|2021-06-01 19:05:00|15602|15600|15595|15593|15602.5|15600.5|15595|15593|117
1622574600000|2021-06-01 19:10:00|15594.5|15592.5|15591.5|15589.5|15595|15593|15588|15586|123
1622574900000|2021-06-01 19:15:00|15592|15590|15587|15585|15592.5|15590.5|15585|15583|84
1622575200000|2021-06-01 19:20:00|15586.5|15584.5|15595.5|15593.5|15597.5|15595.5|15585.5|15583.5|72
1622575500000|2021-06-01 19:25:00|15596|15594|15589|15587|15597|15595|15589|15587|68
1622575800000|2021-06-01 19:30:00|15588.5|15586.5|15581.5|15579.5|15589|15587|15577.5|15575.5|85
1622576100000|2021-06-01 19:35:00|15582|15580|15579.5|15577.5|15585.5|15583.5|15578|15576|63
1622576400000|2021-06-01 19:40:00|15579|15577|15579.5|15577.5|15582.5|15580.5|15577|15575|47
1622576700000|2021-06-01 19:45:00|15581.5|15579.5|15591|15589|15591.5|15589.5|15581.5|15579.5|159
1622577000000|2021-06-01 19:50:00|15591.5|15589.5|15585|15583|15591.5|15589.5|15584|15582|154
1622577300000|2021-06-01 19:55:00|15585.5|15583.5|15579|15577|15585.5|15583.5|15570|15568|358
1622577600000|2021-06-01 20:00:00|15579.7|15574.7|15581.1|15576.1|15583|15578|15575.9|15570.9|16
1622577900000|2021-06-01 20:05:00|15580.2|15575.2|15590|15585|15590|15585|15580.2|15575.2|0
1622578200000|2021-06-01 20:10:00|15590.4|15585.4|15585|15580|15591.6|15586.6|15583.9|15578.9|0
1622578500000|2021-06-01 20:15:00|15585.1|15580.1|15585.1|15580.1|15586|15581|15583.9|15578.9|0
1622578800000|2021-06-01 20:20:00|15585.6|15580.6|15585.6|15580.6|15587.1|15582.1|15585.1|15580.1|0
1622579100000|2021-06-01 20:25:00|15585.5|15580.5|15585.3|15580.3|15586.3|15581.3|15585.1|15580.1|0
1622579400000|2021-06-01 20:30:00|15584.1|15579.1|15583.1|15578.1|15585|15580|15582.2|15577.2|0
1622579700000|2021-06-01 20:35:00|15582.2|15577.2|15583.9|15578.9|15585.5|15580.5|15582.2|15577.2|0
1622580000000|2021-06-01 20:40:00|15583|15578|15582.1|15577.1|15584.6|15579.6|15581.2|15576.2|0
1622580300000|2021-06-01 20:45:00|15582.9|15577.9|15577.2|15572.2|15583|15578|15577.2|15572.2|0
1622580600000|2021-06-01 20:50:00|15578|15573|15578.1|15573.1|15578.8|15573.8|15575.5|15570.5|0
1622580900000|2021-06-01 20:55:00|15577.2|15572.2|15578.8|15573.8|15579.8|15574.8|15577.2|15572.2|0
1622581200000|2021-06-01 21:00:00|15579.6|15574.6|15579.6|15574.6|15579.7|15574.7|15579.6|15574.6|0
1622581500000|2021-06-01 21:05:00|15578.6|15573.6|15578.9|15573.9|15579.2|15574.2|15578.6|15573.6|0
1622581800000|2021-06-01 21:10:00|15578.5|15573.5|15578.4|15573.4|15578.5|15573.5|15578.4|15573.4|0
1622582100000|2021-06-01 21:15:00|15578.5|15573.5|15578.6|15573.6|15578.6|15573.6|15578.5|15573.5|16
1622582400000|2021-06-01 21:20:00|15579.4|15574.4|15578.3|15573.3|15579.4|15574.4|15578.3|15573.3|0
1622582700000|2021-06-01 21:25:00|15579.4|15574.4|15580|15575|15580.1|15575.1|15578.6|15573.6|0
1622583000000|2021-06-01 21:30:00|15579.5|15574.5|15580.2|15575.2|15581.3|15576.3|15579.5|15574.5|0
1622583300000|2021-06-01 21:35:00|15579.8|15574.8|15579|15574|15579.8|15574.8|15579|15574|0
1622583600000|2021-06-01 21:40:00|15579.8|15574.8|15577.8|15572.8|15579.8|15574.8|15577.8|15572.8|0
1622583900000|2021-06-01 21:45:00|15576.6|15571.6|15577|15572|15578|15573|15576.5|15571.5|0
1622584200000|2021-06-01 21:50:00|15576.9|15571.9|15577.7|15572.7|15577.9|15572.9|15576.9|15571.9|0
1622584500000|2021-06-01 21:55:00|15577.8|15572.8|15578.5|15573.5|15578.5|15573.5|15577.6|15572.6|0
1622584800000|2021-06-01 22:00:00|15578.7|15573.7|15567.1|15562.1|15580.5|15575.5|15565.8|15560.8|0
1622585100000|2021-06-01 22:05:00|15567.9|15562.9|15558.9|15553.9|15569.4|15564.4|15553.2|15548.2|0
1622585400000|2021-06-01 22:10:00|15559.8|15554.8|15557.7|15552.7|15560.6|15555.6|15557.2|15552.2|0
1622585700000|2021-06-01 22:15:00|15558.2|15553.2|15562.7|15557.7|15566.1|15561.1|15557.1|15552.1|0
1622586000000|2021-06-01 22:20:00|15563.5|15558.5|15562.7|15557.7|15565.8|15560.8|15561.7|15556.7|0
1622586300000|2021-06-01 22:25:00|15562.6|15557.6|15563.4|15558.4|15564.3|15559.3|15562.6|15557.6|0
1622586600000|2021-06-01 22:30:00|15563|15558|15564.2|15559.2|15565|15560|15560.9|15555.9|0
1622586900000|2021-06-01 22:35:00|15563.8|15558.8|15555.7|15550.7|15563.8|15558.8|15555.7|15550.7|0
1622587200000|2021-06-01 22:40:00|15554.9|15549.9|15557|15552|15557.9|15552.9|15551.5|15546.5|0
1622587500000|2021-06-01 22:45:00|15556.6|15551.6|15554.4|15549.4|15557.6|15552.6|15554.3|15549.3|0
1622587800000|2021-06-01 22:50:00|15554.8|15549.8|15556.4|15551.4|15556.4|15551.4|15553.8|15548.8|0
1622588100000|2021-06-01 22:55:00|15555.6|15550.6|15553.1|15548.1|15555.6|15550.6|15551.7|15546.7|0
1622588400000|2021-06-01 23:00:00|15552.2|15547.2|15556.9|15551.9|15556.9|15551.9|15549.5|15544.5|0
1622588700000|2021-06-01 23:05:00|15556|15551|15554|15549|15556|15551|15550.9|15545.9|0
1622589000000|2021-06-01 23:10:00|15554.5|15549.5|15552.9|15547.9|15556.6|15551.6|15552.9|15547.9|0
1622589300000|2021-06-01 23:15:00|15552.4|15547.4|15553.3|15548.3|15555.4|15550.4|15551.2|15546.2|0
1622589600000|2021-06-01 23:20:00|15552.9|15547.9|15553.8|15548.8|15553.8|15548.8|15551.2|15546.2|0
1622589900000|2021-06-01 23:25:00|15554.2|15549.2|15556.5|15551.5|15557.3|15552.3|15553.9|15548.9|0
1622590200000|2021-06-01 23:30:00|15555.7|15550.7|15560.2|15555.2|15560.2|15555.2|15555.7|15550.7|0
1622590500000|2021-06-01 23:35:00|15561.1|15556.1|15558.1|15553.1|15564.7|15559.7|15557.3|15552.3|0
1622590800000|2021-06-01 23:40:00|15558.5|15553.5|15558.2|15553.2|15559.4|15554.4|15556.5|15551.5|0
1622591100000|2021-06-01 23:45:00|15559|15554|15556.4|15551.4|15559|15554|15554.3|15549.3|0
1622591400000|2021-06-01 23:50:00|15556|15551|15560.6|15555.6|15560.6|15555.6|15555.2|15550.2|0
1622591700000|2021-06-01 23:55:00|15561|15556|15564.2|15559.2|15564.2|15559.2|15559.8|15554.8|0
1622592000000|2021-06-02 00:00:00|15563.3|15558.3|15564.5|15559.5|15568.6|15563.6|15559.9|15554.9|0
1622592300000|2021-06-02 00:05:00|15564.1|15559.1|15562.6|15557.6|15564.5|15559.5|15555.1|15550.1|0
1622592600000|2021-06-02 00:10:00|15563.5|15558.5|15570.5|15565.5|15571.5|15566.5|15558.4|15553.4|0
1622592900000|2021-06-02 00:15:00|15570.9|15565.9|15589.5|15585.5|15593|15589|15569|15565|74
1622593200000|2021-06-02 00:20:00|15590|15586|15582|15578|15590.5|15586.5|15581|15577|41
1622593500000|2021-06-02 00:25:00|15584|15580|15584|15580|15586|15582|15579|15575|38
1622593800000|2021-06-02 00:30:00|15583.5|15579.5|15584.5|15580.5|15588.5|15584.5|15577.5|15573.5|23
1622594100000|2021-06-02 00:35:00|15585|15581|15586.5|15582.5|15588|15584|15583|15579|3
1622594400000|2021-06-02 00:40:00|15586|15582|15584|15580|15588.5|15584.5|15583|15579|6
1622594700000|2021-06-02 00:45:00|15584.5|15580.5|15584.5|15580.5|15587|15583|15581|15577|9
1622595000000|2021-06-02 00:50:00|15584|15580|15592.5|15588.5|15593|15589|15584|15580|14
1622595300000|2021-06-02 00:55:00|15593|15589|15594.5|15590.5|15597|15593|15592.5|15588.5|11
1622595600000|2021-06-02 01:00:00|15593|15589|15593|15589|15595.5|15591.5|15590|15586|21
1622595900000|2021-06-02 01:05:00|15593.5|15589.5|15589|15585|15593.5|15589.5|15587|15583|17
1622596200000|2021-06-02 01:10:00|15588.5|15584.5|15596|15592|15596.5|15592.5|15588|15584|5
1622596500000|2021-06-02 01:15:00|15595.5|15591.5|15593.5|15589.5|15596.5|15592.5|15587.5|15583.5|22
1622596800000|2021-06-02 01:20:00|15594|15590|15593|15589|15594|15590|15590.5|15586.5|10
1622597100000|2021-06-02 01:25:00|15592.5|15588.5|15585.5|15581.5|15593|15589|15585.5|15581.5|12
1622597400000|2021-06-02 01:30:00|15585|15581|15588|15584|15593.5|15589.5|15581|15577|47
1622597700000|2021-06-02 01:35:00|15588.5|15584.5|15593.5|15589.5|15595|15591|15586.5|15582.5|18
1622598000000|2021-06-02 01:40:00|15593|15589|15600.5|15596.5|15600.5|15596.5|15593|15589|21
1622598300000|2021-06-02 01:45:00|15600|15596|15598.5|15594.5|15601|15597|15595|15591|29
1622598600000|2021-06-02 01:50:00|15598|15594|15597|15593|15605|15601|15594|15590|21
1622598900000|2021-06-02 01:55:00|15597.5|15593.5|15595|15591|15599|15595|15593|15589|9
1622599200000|2021-06-02 02:00:00|15594.5|15590.5|15589|15585|15598.5|15594.5|15587.5|15583.5|20
1622599500000|2021-06-02 02:05:00|15589.5|15585.5|15590.5|15586.5|15591|15587|15587.5|15583.5|5
1622599800000|2021-06-02 02:10:00|15591|15587|15591|15587|15592.5|15588.5|15589.5|15585.5|5
1622600100000|2021-06-02 02:15:00|15591.5|15587.5|15591|15587|15594.5|15590.5|15590|15586|3
1622600400000|2021-06-02 02:20:00|15590.5|15586.5|15597|15593|15598|15594|15590.5|15586.5|2
1622600700000|2021-06-02 02:25:00|15596.5|15592.5|15596|15592|15599.5|15595.5|15595|15591|13
1622601000000|2021-06-02 02:30:00|15595.5|15591.5|15596|15592|15600|15596|15595|15591|10
1622601300000|2021-06-02 02:35:00|15596.5|15592.5|15596|15592|15598.5|15594.5|15593.5|15589.5|4
1622601600000|2021-06-02 02:40:00|15596.5|15592.5|15594.5|15590.5|15597.5|15593.5|15594|15590|2
1622601900000|2021-06-02 02:45:00|15594|15590|15591.5|15587.5|15595|15591|15590|15586|11
1622602200000|2021-06-02 02:50:00|15591|15587|15586|15582|15591.5|15587.5|15584.5|15580.5|19
1622602500000|2021-06-02 02:55:00|15585.5|15581.5|15576.5|15572.5|15586.5|15582.5|15576.5|15572.5|20
1622602800000|2021-06-02 03:00:00|15576|15572|15578.5|15574.5|15579.5|15575.5|15576|15572|12
1622603100000|2021-06-02 03:05:00|15578|15574|15586.5|15582.5|15587|15583|15576.5|15572.5|14
1622603400000|2021-06-02 03:10:00|15587|15583|15591|15587|15595|15591|15587|15583|11
1622603700000|2021-06-02 03:15:00|15590.5|15586.5|15591.5|15587.5|15594.5|15590.5|15590|15586|12
1622604000000|2021-06-02 03:20:00|15592|15588|15591.5|15587.5|15592.5|15588.5|15589.5|15585.5|8
1622604300000|2021-06-02 03:25:00|15592.5|15588.5|15585|15581|15593.5|15589.5|15585|15581|11
1622604600000|2021-06-02 03:30:00|15585.5|15581.5|15585|15581|15587|15583|15578.5|15574.5|25
1622604900000|2021-06-02 03:35:00|15585.5|15581.5|15582.5|15578.5|15588.5|15584.5|15582|15578|25
1622605200000|2021-06-02 03:40:00|15582|15578|15583|15579|15584|15580|15580.5|15576.5|5
1622605500000|2021-06-02 03:45:00|15582.5|15578.5|15585|15581|15587.5|15583.5|15581|15577|9
1622605800000|2021-06-02 03:50:00|15584.5|15580.5|15585|15581|15586.5|15582.5|15583|15579|3
1622606100000|2021-06-02 03:55:00|15584.5|15580.5|15586|15582|15587.5|15583.5|15583|15579|12
1622606400000|2021-06-02 04:00:00|15586.5|15582.5|15584.5|15580.5|15587|15583|15584|15580|1
1622606700000|2021-06-02 04:05:00|15584|15580|15582.5|15578.5|15586|15582|15581.5|15577.5|1
1622607000000|2021-06-02 04:10:00|15583|15579|15583|15579|15584.5|15580.5|15581.5|15577.5|2
1622607300000|2021-06-02 04:15:00|15583.5|15579.5|15584|15580|15585|15581|15581.5|15577.5|3
1622607600000|2021-06-02 04:20:00|15584.5|15580.5|15582.5|15578.5|15587|15583|15582|15578|15
1622607900000|2021-06-02 04:25:00|15583|15579|15579.5|15575.5|15583.5|15579.5|15579.5|15575.5|3
1622608200000|2021-06-02 04:30:00|15580|15576|15578.5|15574.5|15582.5|15578.5|15578|15574|6
1622608500000|2021-06-02 04:35:00|15578|15574|15579.5|15575.5|15580.5|15576.5|15578|15574|4
1622608800000|2021-06-02 04:40:00|15579|15575|15585.5|15581.5|15586|15582|15578|15574|6
1622609100000|2021-06-02 04:45:00|15585|15581|15582.5|15578.5|15585|15581|15581|15577|5
1622609400000|2021-06-02 04:50:00|15583|15579|15581|15577|15584|15580|15577.5|15573.5|4
1622609700000|2021-06-02 04:55:00|15581.5|15577.5|15579.5|15575.5|15581.5|15577.5|15579|15575|1
1622610000000|2021-06-02 05:00:00|15579|15575|15579.5|15575.5|15582|15578|15575|15571|9
1622610300000|2021-06-02 05:05:00|15580|15576|15590.5|15586.5|15590.5|15586.5|15580|15576|7
1622610600000|2021-06-02 05:10:00|15590|15586|15586.5|15582.5|15590|15586|15586|15582|21
1622610900000|2021-06-02 05:15:00|15586|15582|15588.5|15584.5|15592|15588|15586|15582|24
1622611200000|2021-06-02 05:20:00|15588|15584|15583|15579|15590|15586|15582.5|15578.5|21
1622611500000|2021-06-02 05:25:00|15582.5|15578.5|15582.5|15578.5|15584.5|15580.5|15582|15578|3
1622611800000|2021-06-02 05:30:00|15582|15578|15585|15581|15587.5|15583.5|15582|15578|10
1622612100000|2021-06-02 05:35:00|15585.5|15581.5|15589.5|15585.5|15591|15587|15585.5|15581.5|18
1622612400000|2021-06-02 05:40:00|15589|15585|15591.5|15587.5|15592|15588|15587|15583|10
1622612700000|2021-06-02 05:45:00|15591|15587|15591.5|15587.5|15595|15591|15591|15587|22
1622613000000|2021-06-02 05:50:00|15591|15587|15588|15584|15592.5|15588.5|15588|15584|33
1622613300000|2021-06-02 05:55:00|15587|15583|15585|15581|15589|15585|15584|15580|60
1622613600000|2021-06-02 06:00:00|15584|15582|15574.5|15572.5|15585.5|15583.5|15566|15564|221
1622613900000|2021-06-02 06:05:00|15576.5|15574.5|15572|15570|15576.5|15574.5|15571|15569|142
1622614200000|2021-06-02 06:10:00|15572.5|15570.5|15570.5|15568.5|15572.5|15570.5|15567.5|15565.5|109
1622614500000|2021-06-02 06:15:00|15570|15568|15564.5|15562.5|15571|15569|15564.5|15562.5|135
1622614800000|2021-06-02 06:20:00|15564|15562|15567.5|15565.5|15567.5|15565.5|15561|15559|143
1622615100000|2021-06-02 06:25:00|15567|15565|15564.5|15562.5|15569|15567|15561|15559|78
1622615400000|2021-06-02 06:30:00|15564|15562|15566|15564|15566|15564|15560|15558|103
1622615700000|2021-06-02 06:35:00|15565.5|15563.5|15568|15566|15569|15567|15565|15563|82
1622616000000|2021-06-02 06:40:00|15567.5|15565.5|15565|15563|15568.5|15566.5|15564.5|15562.5|37
1622616300000|2021-06-02 06:45:00|15564.5|15562.5|15567.5|15565.5|15568.5|15566.5|15563.5|15561.5|80
1622616600000|2021-06-02 06:50:00|15568|15566|15568|15566|15569|15567|15566|15564|51
1622616900000|2021-06-02 06:55:00|15567.5|15565.5|15574.5|15572.5|15574.5|15572.5|15565|15563|205
1622617200000|2021-06-02 07:00:00|15575.5|15573.5|15604.1|15602.9|15608.6|15607.4|15557.6|15556.4|2285
1622617500000|2021-06-02 07:05:00|15604.6|15603.4|15623.6|15622.4|15631.6|15630.4|15601.6|15600.4|1286
1622617800000|2021-06-02 07:10:00|15624.1|15622.9|15615.1|15613.9|15625.1|15623.9|15612.6|15611.4|609
1622618100000|2021-06-02 07:15:00|15615.6|15614.4|15585.1|15583.9|15617.1|15615.9|15585.1|15583.9|785
1622618400000|2021-06-02 07:20:00|15584.6|15583.4|15585.1|15583.9|15596.6|15595.4|15581.6|15580.4|699
1622618700000|2021-06-02 07:25:00|15584.6|15583.4|15563.6|15562.4|15585.6|15584.4|15561.6|15560.4|1022
1622619000000|2021-06-02 07:30:00|15564.1|15562.9|15566.1|15564.9|15569.1|15567.9|15549.6|15548.4|920
1622619300000|2021-06-02 07:35:00|15566.6|15565.4|15574.1|15572.9|15575.6|15574.4|15559.6|15558.4|602
1622619600000|2021-06-02 07:40:00|15573.6|15572.4|15572.5|15571.3|15575.6|15574.4|15565.6|15564.4|261
1622619900000|2021-06-02 07:45:00|15572|15570.8|15571|15569.8|15573|15571.8|15557|15555.8|462
1622620200000|2021-06-02 07:50:00|15570.5|15569.3|15578.5|15577.3|15579.5|15578.3|15565.5|15564.3|304
1622620500000|2021-06-02 07:55:00|15579|15577.8|15574|15572.8|15579.5|15578.3|15572|15570.8|184
1622620800000|2021-06-02 08:00:00|15573.5|15572.3|15582|15580.8|15587|15585.8|15567|15565.8|359
1622621100000|2021-06-02 08:05:00|15582.5|15581.3|15588.5|15587.3|15589|15587.8|15580|15578.8|206
1622621400000|2021-06-02 08:10:00|15589|15587.8|15595|15593.8|15597|15595.8|15587|15585.8|509
1622621700000|2021-06-02 08:15:00|15595.5|15594.3|15585|15583.8|15596.5|15595.3|15582.5|15581.3|338
1622622000000|2021-06-02 08:20:00|15585.5|15584.3|15591.5|15590.3|15594|15592.8|15582|15580.8|224
1622622300000|2021-06-02 08:25:00|15592|15590.8|15588|15586.8|15594|15592.8|15587|15585.8|167
1622622600000|2021-06-02 08:30:00|15588.5|15587.3|15584|15582.8|15592|15590.8|15581|15579.8|210
1622622900000|2021-06-02 08:35:00|15584.5|15583.3|15584.5|15583.3|15588|15586.8|15580|15578.8|247
1622623200000|2021-06-02 08:40:00|15585|15583.8|15570.5|15569.3|15586|15584.8|15569|15567.8|350
1622623500000|2021-06-02 08:45:00|15571|15569.8|15573.5|15572.3|15576.5|15575.3|15566|15564.8|406
1622623800000|2021-06-02 08:50:00|15573|15571.8|15575|15573.8|15581|15579.8|15573|15571.8|147
1622624100000|2021-06-02 08:55:00|15574.5|15573.3|15576.5|15575.3|15577|15575.8|15566|15564.8|248
1622624400000|2021-06-02 09:00:00|15576|15574.8|15582.5|15581.3|15585|15583.8|15576|15574.8|163
1622624700000|2021-06-02 09:05:00|15582|15580.8|15586|15584.8|15587.5|15586.3|15580|15578.8|174
1622625000000|2021-06-02 09:10:00|15586.5|15585.3|15587.5|15586.3|15592|15590.8|15585|15583.8|139
1622625300000|2021-06-02 09:15:00|15587|15585.8|15590|15588.8|15593.5|15592.3|15581.5|15580.3|235
1622625600000|2021-06-02 09:20:00|15590.5|15589.3|15582.5|15581.3|15594.5|15593.3|15582|15580.8|139
1622625900000|2021-06-02 09:25:00|15582|15580.8|15590|15588.8|15591|15589.8|15580.5|15579.3|130
1622626200000|2021-06-02 09:30:00|15590.5|15589.3|15596|15594.8|15597.5|15596.3|15589|15587.8|234
1622626500000|2021-06-02 09:35:00|15596.5|15595.3|15595|15593.8|15602|15600.8|15595|15593.8|205
1622626800000|2021-06-02 09:40:00|15595.5|15594.3|15594.5|15593.3|15599|15597.8|15593|15591.8|203
1622627100000|2021-06-02 09:45:00|15594|15592.8|15593|15591.8|15596|15594.8|15589.5|15588.3|201
1622627400000|2021-06-02 09:50:00|15592.5|15591.3|15600|15598.8|15602|15600.8|15592|15590.8|175
1622627700000|2021-06-02 09:55:00|15599.5|15598.3|15600|15598.8|15603|15601.8|15597|15595.8|178
1622628000000|2021-06-02 10:00:00|15600.5|15599.3|15595.5|15594.3|15601|15599.8|15592|15590.8|183
1622628300000|2021-06-02 10:05:00|15595|15593.8|15596|15594.8|15598|15596.8|15591.5|15590.3|108
1622628600000|2021-06-02 10:10:00|15596.5|15595.3|15594|15592.8|15601|15599.8|15593.5|15592.3|102
1622628900000|2021-06-02 10:15:00|15593.5|15592.3|15588|15586.8|15599|15597.8|15587|15585.8|259
1622629200000|2021-06-02 10:20:00|15589|15587.8|15587.5|15586.3|15591|15589.8|15586.5|15585.3|95
1622629500000|2021-06-02 10:25:00|15587|15585.8|15589.5|15588.3|15589.5|15588.3|15579.5|15578.3|336
1622629800000|2021-06-02 10:30:00|15590|15588.8|15597|15595.8|15597|15595.8|15587|15585.8|102
1622630100000|2021-06-02 10:35:00|15598|15596.8|15591.5|15590.3|15599|15597.8|15590|15588.8|208
1622630400000|2021-06-02 10:40:00|15592|15590.8|15590|15588.8|15594.5|15593.3|15589|15587.8|121
1622630700000|2021-06-02 10:45:00|15590.5|15589.3|15587|15585.8|15594|15592.8|15586|15584.8|132
1622631000000|2021-06-02 10:50:00|15586.5|15585.3|15587|15585.8|15588.5|15587.3|15582.5|15581.3|133
1622631300000|2021-06-02 10:55:00|15587.5|15586.3|15593|15591.8|15593.5|15592.3|15587|15585.8|79
1622631600000|2021-06-02 11:00:00|15593.5|15592.3|15589.5|15588.3|15596|15594.8|15589|15587.8|120
1622631900000|2021-06-02 11:05:00|15589|15587.8|15588|15586.8|15590.5|15589.3|15584.5|15583.3|100
1622632200000|2021-06-02 11:10:00|15588.5|15587.3|15583.5|15582.3|15589|15587.8|15583|15581.8|138
1622632500000|2021-06-02 11:15:00|15584|15582.8|15568|15566.8|15587|15585.8|15568|15566.8|292
1622632800000|2021-06-02 11:20:00|15567.5|15566.3|15572|15570.8|15573|15571.8|15561.5|15560.3|478
1622633100000|2021-06-02 11:25:00|15571.5|15570.3|15573.5|15572.3|15574|15572.8|15570|15568.8|98
1622633400000|2021-06-02 11:30:00|15574|15572.8|15570|15568.8|15577|15575.8|15570|15568.8|170
1622633700000|2021-06-02 11:35:00|15570.5|15569.3|15569.5|15568.3|15572|15570.8|15568|15566.8|86
1622634000000|2021-06-02 11:40:00|15569|15567.8|15571|15569.8|15574.5|15573.3|15568.5|15567.3|145
1622634300000|2021-06-02 11:45:00|15571.5|15570.3|15573.5|15572.3|15576.5|15575.3|15570.5|15569.3|158
1622634600000|2021-06-02 11:50:00|15573|15571.8|15563|15561.8|15576.5|15575.3|15561.5|15560.3|244
1622634900000|2021-06-02 11:55:00|15562.5|15561.3|15565.5|15564.3|15567.5|15566.3|15561|15559.8|285
1622635200000|2021-06-02 12:00:00|15566|15564.8|15569.5|15568.3|15571.5|15570.3|15562.5|15561.3|268
1622635500000|2021-06-02 12:05:00|15568.5|15567.3|15575|15573.8|15576|15574.8|15568.5|15567.3|141
1622635800000|2021-06-02 12:10:00|15575.5|15574.3|15574.5|15573.3|15577|15575.8|15572.5|15571.3|143
1622636100000|2021-06-02 12:15:00|15575|15573.8|15571|15569.8|15578|15576.8|15571|15569.8|120
1622636400000|2021-06-02 12:20:00|15571.5|15570.3|15577.5|15576.3|15578.5|15577.3|15569.5|15568.3|166
1622636700000|2021-06-02 12:25:00|15576.5|15575.3|15576.5|15575.3|15583|15581.8|15574.5|15573.3|354
1622637000000|2021-06-02 12:30:00|15577|15575.8|15570|15568.8|15578|15576.8|15569|15567.8|277
1622637300000|2021-06-02 12:35:00|15569.5|15568.3|15565.5|15564.3|15570|15568.8|15563|15561.8|135
1622637600000|2021-06-02 12:40:00|15566|15564.8|15575|15573.8|15575|15573.8|15564.5|15563.3|159
1622637900000|2021-06-02 12:45:00|15575.5|15574.3|15579|15577.8|15580.5|15579.3|15575|15573.8|205
1622638200000|2021-06-02 12:50:00|15578.5|15577.3|15582|15580.8|15583|15581.8|15577|15575.8|143
1622638500000|2021-06-02 12:55:00|15581.5|15580.3|15585.5|15584.3|15587.5|15586.3|15580|15578.8|154
1622638800000|2021-06-02 13:00:00|15586|15584.8|15592|15590.8|15593|15591.8|15585.5|15584.3|233
1622639100000|2021-06-02 13:05:00|15591.5|15590.3|15595.5|15594.3|15596.5|15595.3|15589.5|15588.3|389
1622639400000|2021-06-02 13:10:00|15595|15593.8|15591.5|15590.3|15598.5|15597.3|15589|15587.8|231
1622639700000|2021-06-02 13:15:00|15591|15589.8|15593.5|15592.3|15596.5|15595.3|15591|15589.8|226
1622640000000|2021-06-02 13:20:00|15594|15592.8|15600.5|15599.3|15602.5|15601.3|15593.5|15592.3|248
1622640300000|2021-06-02 13:25:00|15601|15599.8|15605.5|15604.3|15606.5|15605.3|15600.5|15599.3|234
1622640600000|2021-06-02 13:30:00|15604.5|15603.3|15584.5|15583.3|15605.5|15604.3|15577.5|15576.3|848
1622640900000|2021-06-02 13:35:00|15584|15582.8|15576.5|15575.3|15585|15583.8|15573.5|15572.3|450
1622641200000|2021-06-02 13:40:00|15576|15574.8|15588|15586.8|15589|15587.8|15573|15571.8|532
1622641500000|2021-06-02 13:45:00|15588.5|15587.3|15599.5|15598.3|15601.5|15600.3|15588|15586.8|489
1622641800000|2021-06-02 13:50:00|15599|15597.8|15588.5|15587.3|15599.5|15598.3|15587.5|15586.3|227
1622642100000|2021-06-02 13:55:00|15588|15586.8|15584|15582.8|15594|15592.8|15582.5|15581.3|317
1622642400000|2021-06-02 14:00:00|15584.5|15583.3|15584|15582.8|15587.5|15586.3|15580.5|15579.3|347
1622642700000|2021-06-02 14:05:00|15584.5|15583.3|15579.5|15578.3|15588.5|15587.3|15579.5|15578.3|243
1622643000000|2021-06-02 14:10:00|15578.5|15577.3|15575.5|15574.3|15581|15579.8|15569.5|15568.3|440
1622643300000|2021-06-02 14:15:00|15576|15574.8|15586|15584.8|15588.5|15587.3|15571.5|15570.3|345
1622643600000|2021-06-02 14:20:00|15585.5|15584.3|15587.5|15586.3|15587.5|15586.3|15582.5|15581.3|198
1622643900000|2021-06-02 14:25:00|15587|15585.8|15590|15588.8|15592.5|15591.3|15586.5|15585.3|290
1622644200000|2021-06-02 14:30:00|15590.5|15589.3|15587.5|15586.3|15596.5|15595.3|15587.5|15586.3|345
1622644500000|2021-06-02 14:35:00|15588|15586.8|15586|15584.8|15588.5|15587.3|15576.5|15575.3|267
1622644800000|2021-06-02 14:40:00|15586.5|15585.3|15595.5|15594.3|15597|15595.8|15585.5|15584.3|271
1622645100000|2021-06-02 14:45:00|15596|15594.8|15591|15589.8|15596.5|15595.3|15589.5|15588.3|285
1622645400000|2021-06-02 14:50:00|15590.5|15589.3|15591.5|15590.3|15593.5|15592.3|15586.5|15585.3|168
1622645700000|2021-06-02 14:55:00|15591|15589.8|15590.5|15589.3|15591.5|15590.3|15585.5|15584.3|131
1622646000000|2021-06-02 15:00:00|15591|15589.8|15585.5|15584.3|15597|15595.8|15583.5|15582.3|685
1622646300000|2021-06-02 15:05:00|15585|15583.8|15592|15590.8|15594.5|15593.3|15584|15582.8|239
1622646600000|2021-06-02 15:10:00|15592.5|15591.3|15591|15589.8|15597.5|15596.3|15590|15588.8|253
1622646900000|2021-06-02 15:15:00|15590.5|15589.3|15594.5|15593.3|15597.5|15596.3|15590.5|15589.3|168
1622647200000|2021-06-02 15:20:00|15595|15593.8|15594.5|15593.3|15596.5|15595.3|15593.5|15592.3|238
1622647500000|2021-06-02 15:25:00|15594|15592.8|15588.5|15587.3|15595|15593.8|15586.5|15585.3|727
1622647800000|2021-06-02 15:30:00|15589|15587.8|15599.9|15597.9|15600.9|15598.9|15585.9|15583.9|770
1622648100000|2021-06-02 15:35:00|15600.4|15598.4|15596.9|15594.9|15607.9|15605.9|15594.4|15592.4|549
1622648400000|2021-06-02 15:40:00|15596.4|15594.4|15596.9|15594.9|15598.9|15596.9|15591.4|15589.4|185
1622648700000|2021-06-02 15:45:00|15597.4|15595.4|15598.9|15596.9|15598.9|15596.9|15596.9|15594.9|59
1622649000000|2021-06-02 15:50:00|15599.4|15597.4|15599.9|15597.9|15602.9|15600.9|15598.9|15596.9|97
1622649300000|2021-06-02 15:55:00|15600.4|15598.4|15595.9|15593.9|15601.9|15599.9|15592.9|15590.9|171
1622649600000|2021-06-02 16:00:00|15595.4|15593.4|15592.9|15590.9|15596.9|15594.9|15591.4|15589.4|206
1622649900000|2021-06-02 16:05:00|15593.4|15591.4|15593.9|15591.9|15595.4|15593.4|15591.4|15589.4|99
1622650200000|2021-06-02 16:10:00|15593.4|15591.4|15596.4|15594.4|15596.4|15594.4|15591.4|15589.4|62
1622650500000|2021-06-02 16:15:00|15596.9|15594.9|15591.4|15589.4|15597.9|15595.9|15590.9|15588.9|70
1622650800000|2021-06-02 16:20:00|15590.9|15588.9|15589.9|15587.9|15591.9|15589.9|15588.9|15586.9|52
1622651100000|2021-06-02 16:25:00|15589.4|15587.4|15590.9|15588.9|15591.9|15589.9|15585.9|15583.9|78
1622651400000|2021-06-02 16:30:00|15591.4|15589.4|15587.9|15585.9|15591.4|15589.4|15583.9|15581.9|112
1622651700000|2021-06-02 16:35:00|15587.4|15585.4|15587.9|15585.9|15588.9|15586.9|15586.4|15584.4|41
1622652000000|2021-06-02 16:40:00|15588.4|15586.4|15587.9|15585.9|15588.9|15586.9|15584.9|15582.9|46
1622652300000|2021-06-02 16:45:00|15588.4|15586.4|15587.9|15585.9|15588.9|15586.9|15584.9|15582.9|24
1622652600000|2021-06-02 16:50:00|15588.4|15586.4|15590.9|15588.9|15590.9|15588.9|15587.9|15585.9|42
1622652900000|2021-06-02 16:55:00|15591.9|15589.9|15591.9|15589.9|15591.9|15589.9|15587.9|15585.9|37
1622653200000|2021-06-02 17:00:00|15592.4|15590.4|15594.9|15592.9|15596.9|15594.9|15591.9|15589.9|85
1622653500000|2021-06-02 17:05:00|15594.4|15592.4|15593.9|15591.9|15595.9|15593.9|15592.4|15590.4|28
1622653800000|2021-06-02 17:10:00|15594.4|15592.4|15589.9|15587.9|15594.9|15592.9|15587.4|15585.4|47
1622654100000|2021-06-02 17:15:00|15590.4|15588.4|15587.4|15585.4|15590.9|15588.9|15585.4|15583.4|122
1622654400000|2021-06-02 17:20:00|15586.9|15584.9|15576.9|15574.9|15588.4|15586.4|15576.4|15574.4|173
1622654700000|2021-06-02 17:25:00|15576.4|15574.4|15577.9|15575.9|15579.4|15577.4|15573.9|15571.9|109
1622655000000|2021-06-02 17:30:00|15577.4|15575.4|15581.9|15579.9|15582.4|15580.4|15575.9|15573.9|64
1622655300000|2021-06-02 17:35:00|15582.4|15580.4|15585.9|15583.9|15586.9|15584.9|15581.9|15579.9|51
1622655600000|2021-06-02 17:40:00|15585.4|15583.4|15582.9|15580.9|15585.4|15583.4|15581.9|15579.9|67
1622655900000|2021-06-02 17:45:00|15583.9|15581.9|15580.4|15578.4|15585.9|15583.9|15576.9|15574.9|64
1622656200000|2021-06-02 17:50:00|15579.9|15577.9|15583.4|15581.4|15584.9|15582.9|15579.9|15577.9|38
1622656500000|2021-06-02 17:55:00|15582.9|15580.9|15581.4|15579.4|15583.9|15581.9|15578.4|15576.4|57
1622656800000|2021-06-02 18:00:00|15581.9|15579.9|15583.4|15581.4|15585.4|15583.4|15581.4|15579.4|26
1622657100000|2021-06-02 18:05:00|15582.9|15580.9|15577.9|15575.9|15583.9|15581.9|15577.9|15575.9|55
1622657400000|2021-06-02 18:10:00|15578.4|15576.4|15577.9|15575.9|15580.4|15578.4|15573.9|15571.9|129
1622657700000|2021-06-02 18:15:00|15578.4|15576.4|15583.4|15581.4|15584.9|15582.9|15576.9|15574.9|54
1622658000000|2021-06-02 18:20:00|15582.9|15580.9|15584.4|15582.4|15585.9|15583.9|15582.9|15580.9|17
1622658300000|2021-06-02 18:25:00|15584.9|15582.9|15585.9|15583.9|15586.9|15584.9|15583.9|15581.9|33
1622658600000|2021-06-02 18:30:00|15586.4|15584.4|15583.4|15581.4|15586.9|15584.9|15581.9|15579.9|41
1622658900000|2021-06-02 18:35:00|15582.9|15580.9|15586.4|15584.4|15586.9|15584.9|15582.9|15580.9|26
1622659200000|2021-06-02 18:40:00|15585.9|15583.9|15586.4|15584.4|15587.9|15585.9|15584.4|15582.4|14
1622659500000|2021-06-02 18:45:00|15586.9|15584.9|15589.9|15587.9|15591.9|15589.9|15586.4|15584.4|78
1622659800000|2021-06-02 18:50:00|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15587.4|15585.4|22
1622660100000|2021-06-02 18:55:00|15590.4|15588.4|15589.9|15587.9|15590.9|15588.9|15587.9|15585.9|18
1622660400000|2021-06-02 19:00:00|15590.4|15588.4|15589.4|15587.4|15591.9|15589.9|15586.9|15584.9|45
1622660700000|2021-06-02 19:05:00|15588.9|15586.9|15589.4|15587.4|15592.9|15590.9|15588.4|15586.4|42
1622661000000|2021-06-02 19:10:00|15588.9|15586.9|15592.9|15590.9|15593.9|15591.9|15588.9|15586.9|23
1622661300000|2021-06-02 19:15:00|15593.4|15591.4|15591.9|15589.9|15594.9|15592.9|15591.9|15589.9|25
1622661600000|2021-06-02 19:20:00|15592.4|15590.4|15591.4|15589.4|15594.9|15592.9|15590.9|15588.9|36
1622661900000|2021-06-02 19:25:00|15591.9|15589.9|15591.4|15589.4|15594.4|15592.4|15591.4|15589.4|22
1622662200000|2021-06-02 19:30:00|15591.9|15589.9|15591.4|15589.4|15594.4|15592.4|15590.9|15588.9|45
1622662500000|2021-06-02 19:35:00|15590.9|15588.9|15587.9|15585.9|15591.9|15589.9|15587.4|15585.4|42
1622662800000|2021-06-02 19:40:00|15588.4|15586.4|15592.4|15590.4|15592.9|15590.9|15586.9|15584.9|62
1622663100000|2021-06-02 19:45:00|15593.9|15591.9|15599.4|15597.4|15600.4|15598.4|15592.4|15590.4|184
1622663400000|2021-06-02 19:50:00|15598.9|15596.9|15591.9|15589.9|15601.9|15599.9|15590.9|15588.9|180
1622663700000|2021-06-02 19:55:00|15590.9|15588.9|15597.4|15595.4|15599.9|15597.9|15590.9|15588.9|233
1622664000000|2021-06-02 20:00:00|15596.9|15594.9|15597.9|15592.9|15602.9|15597.9|15596.9|15592.1|8
1622664300000|2021-06-02 20:05:00|15598.7|15593.7|15598.2|15593.2|15598.7|15593.7|15595.3|15590.3|0
1622664600000|2021-06-02 20:10:00|15599.1|15594.1|15596.1|15591.1|15599.1|15594.1|15595.5|15590.5|0
1622664900000|2021-06-02 20:15:00|15595.8|15590.8|15595.3|15590.3|15595.9|15590.9|15594.5|15589.5|0
1622665200000|2021-06-02 20:20:00|15595.4|15590.4|15595.4|15590.4|15596.7|15591.7|15595.4|15590.4|0
1622665500000|2021-06-02 20:25:00|15595.6|15590.6|15595.2|15590.2|15596|15591|15594.8|15589.8|0
1622665800000|2021-06-02 20:30:00|15596.3|15591.3|15588.1|15583.1|15597|15592|15582.2|15577.2|0
1622666100000|2021-06-02 20:35:00|15588.9|15583.9|15590|15585|15590|15585|15585.7|15580.7|0
1622666400000|2021-06-02 20:40:00|15589.1|15584.1|15593.1|15588.1|15594|15589|15589.1|15584.1|0
1622666700000|2021-06-02 20:45:00|15592.3|15587.3|15593.2|15588.2|15593.2|15588.2|15591.5|15586.5|0
1622667000000|2021-06-02 20:50:00|15592.4|15587.4|15594.1|15589.1|15594.1|15589.1|15592.4|15587.4|0
1622667300000|2021-06-02 20:55:00|15593.3|15588.3|15599.6|15594.6|15600.7|15595.7|15592.5|15587.5|0
1622667600000|2021-06-02 21:00:00|15599.7|15594.7|15598.7|15593.7|15600|15595|15598.3|15593.3|0
1622667900000|2021-06-02 21:05:00|15598.4|15593.4|15598.2|15593.2|15598.8|15593.8|15597.8|15592.8|0
1622668200000|2021-06-02 21:10:00|15598.1|15593.1|15598.3|15593.3|15598.3|15593.3|15598.1|15593.1|0
1622668500000|2021-06-02 21:15:00|15598.4|15593.4|15600.1|15595.1|15600.2|15595.2|15598.4|15593.4|0
1622668800000|2021-06-02 21:20:00|15600.2|15595.2|15600.1|15595.1|15600.4|15595.4|15600.1|15595.1|0
1622669100000|2021-06-02 21:25:00|15600|15595|15599.2|15594.2|15600.1|15595.1|15599.1|15594.1|0
1622669400000|2021-06-02 21:30:00|15599.3|15594.3|15599.1|15594.1|15599.3|15594.3|15599.1|15594.1|0
1622669700000|2021-06-02 21:35:00|15599.2|15594.2|15599.6|15594.6|15600.5|15595.5|15599.1|15594.1|0
1622670000000|2021-06-02 21:40:00|15599.3|15594.3|15599.6|15594.6|15599.6|15594.6|15599.3|15594.3|0
1622670300000|2021-06-02 21:45:00|15599.7|15594.7|15599.9|15594.9|15600.1|15595.1|15599.5|15594.5|0
1622670600000|2021-06-02 21:50:00|15600.1|15595.1|15601.3|15596.3|15601.4|15596.4|15599.9|15594.9|0
1622670900000|2021-06-02 21:55:00|15600.8|15595.8|15601|15596|15601.5|15596.5|15599.9|15594.9|0
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15602|15597|15606|15601|15599.5|15594.5|0
1622671500000|2021-06-02 22:05:00|15601.7|15596.7|15598.1|15593.1|15601.7|15596.7|15598.1|15593.1|0
1622671800000|2021-06-02 22:10:00|15598.9|15593.9|15595.3|15590.3|15599.7|15594.7|15595.1|15590.1|0
1622672100000|2021-06-02 22:15:00|15595.7|15590.7|15596.7|15591.7|15598.3|15593.3|15595.7|15590.7|0
1622672400000|2021-06-02 22:20:00|15597.6|15592.6|15598.9|15593.9|15599.3|15594.3|15595.9|15590.9|0
1622672700000|2021-06-02 22:25:00|15599.3|15594.3|15599.3|15594.3|15599.3|15594.3|15597.6|15592.6|0
1622673000000|2021-06-02 22:30:00|15600.1|15595.1|15597.6|15592.6|15600.1|15595.1|15597.6|15592.6|0
1622673300000|2021-06-02 22:35:00|15596.8|15591.8|15596|15591|15598.4|15593.4|15596|15591|0
1622673600000|2021-06-02 22:40:00|15596.8|15591.8|15596|15591|15596.8|15591.8|15595.1|15590.1|0
1622673900000|2021-06-02 22:45:00|15595.1|15590.1|15595.3|15590.3|15596.1|15591.1|15594.5|15589.5|0
1622674200000|2021-06-02 22:50:00|15595.7|15590.7|15596.1|15591.1|15596.5|15591.5|15595.3|15590.3|0
1622674500000|2021-06-02 22:55:00|15596.2|15591.2|15597|15592|15597|15592|15596.1|15591.1|0
1622674800000|2021-06-02 23:00:00|15596.2|15591.2|15594.5|15589.5|15597.9|15592.9|15594.5|15589.5|0
1622675100000|2021-06-02 23:05:00|15594.9|15589.9|15595.5|15590.5|15597.9|15592.9|15594.5|15589.5|0
1622675400000|2021-06-02 23:10:00|15595.9|15590.9|15595.5|15590.5|15596.4|15591.4|15594.7|15589.7|0
1622675700000|2021-06-02 23:15:00|15595.9|15590.9|15594.5|15589.5|15596.4|15591.4|15594.5|15589.5|0
1622676000000|2021-06-02 23:20:00|15594.9|15589.9|15595.3|15590.3|15597|15592|15594.5|15589.5|0
1622676300000|2021-06-02 23:25:00|15596.2|15591.2|15596.2|15591.2|15596.9|15591.9|15595.3|15590.3|0
1622676600000|2021-06-02 23:30:00|15596.6|15591.6|15598.8|15593.8|15598.8|15593.8|15596.2|15591.2|0
1622676900000|2021-06-02 23:35:00|15597.9|15592.9|15597.9|15592.9|15598.7|15593.7|15597.9|15592.9|0
1622677200000|2021-06-02 23:40:00|15598.3|15593.3|15598.8|15593.8|15599.2|15594.2|15597.9|15592.9|0
1622677500000|2021-06-02 23:45:00|15599.2|15594.2|15601.3|15596.3|15601.3|15596.3|15597.9|15592.9|0
1622677800000|2021-06-02 23:50:00|15600.8|15595.8|15599.7|15594.7|15602.1|15597.1|15599.3|15594.3|0
1622678100000|2021-06-02 23:55:00|15600.1|15595.1|15599|15594|15601.5|15596.5|15597|15592|0
1622678400000|2021-06-03 00:00:00|15599.8|15594.8|15603.2|15598.2|15607|15602|15596.4|15591.4|0
1622678700000|2021-06-03 00:05:00|15603.6|15598.6|15606.6|15601.6|15608.3|15603.3|15603.6|15598.6|0
1622679000000|2021-06-03 00:10:00|15607|15602|15606.6|15601.6|15608.2|15603.2|15606.1|15601.1|0
1622679300000|2021-06-03 00:15:00|15618.4|15614.4|15611.9|15607.9|15624.9|15620.9|15611.4|15607.4|90
1622679600000|2021-06-03 00:20:00|15612.9|15608.9|15611.4|15607.4|15616.9|15612.9|15609.4|15605.4|18
1622679900000|2021-06-03 00:25:00|15611.9|15607.9|15619.9|15615.9|15619.9|15615.9|15610.9|15606.9|28
1622680200000|2021-06-03 00:30:00|15620.4|15616.4|15620.9|15616.9|15624.9|15620.9|15617.9|15613.9|32
1622680500000|2021-06-03 00:35:00|15621.4|15617.4|15625.4|15621.4|15627.9|15623.9|15621.4|15617.4|43
1622680800000|2021-06-03 00:40:00|15625.9|15621.9|15625.4|15621.4|15627.9|15623.9|15624.9|15620.9|5
1622681100000|2021-06-03 00:45:00|15625.9|15621.9|15623.4|15619.4|15626.9|15622.9|15623.4|15619.4|8
1622681400000|2021-06-03 00:50:00|15623.9|15619.9|15628.9|15624.9|15628.9|15624.9|15623.9|15619.9|13
1622681700000|2021-06-03 00:55:00|15629.4|15625.4|15632.4|15628.4|15633.4|15629.4|15628.9|15624.9|19
1622682000000|2021-06-03 01:00:00|15633.9|15629.9|15627.9|15623.9|15633.9|15629.9|15626.4|15622.4|5
1622682300000|2021-06-03 01:05:00|15627.4|15623.4|15624.9|15620.9|15627.9|15623.9|15624.4|15620.4|8
1622682600000|2021-06-03 01:10:00|15624.4|15620.4|15625.9|15621.9|15626.4|15622.4|15623.4|15619.4|3
1622682900000|2021-06-03 01:15:00|15625.4|15621.4|15614.9|15610.9|15625.4|15621.4|15613.9|15609.9|25
1622683200000|2021-06-03 01:20:00|15615.4|15611.4|15617.4|15613.4|15622.9|15618.9|15615.4|15611.4|28
1622683500000|2021-06-03 01:25:00|15617.9|15613.9|15623.4|15619.4|15625.4|15621.4|15617.9|15613.9|15
1622683800000|2021-06-03 01:30:00|15623.9|15619.9|15625.9|15621.9|15630.9|15626.9|15620.9|15616.9|57
1622684100000|2021-06-03 01:35:00|15626.4|15622.4|15628.9|15624.9|15634.9|15630.9|15626.4|15622.4|50
1622684400000|2021-06-03 01:40:00|15629.4|15625.4|15630.9|15626.9|15631.4|15627.4|15625.4|15621.4|30
1622684700000|2021-06-03 01:45:00|15631.4|15627.4|15622.9|15618.9|15631.9|15627.9|15622.4|15618.4|11
1622685000000|2021-06-03 01:50:00|15622.4|15618.4|15621.4|15617.4|15622.9|15618.9|15613.9|15609.9|99
1622685300000|2021-06-03 01:55:00|15622.4|15618.4|15619.9|15615.9|15623.4|15619.4|15618.4|15614.4|15
1622685600000|2021-06-03 02:00:00|15620.4|15616.4|15618.4|15614.4|15623.4|15619.4|15617.9|15613.9|7
1622685900000|2021-06-03 02:05:00|15618.9|15614.9|15620.9|15616.9|15621.4|15617.4|15618.9|15614.9|10
1622686200000|2021-06-03 02:10:00|15621.4|15617.4|15621.4|15617.4|15621.9|15617.9|15620.4|15616.4|2
1622686500000|2021-06-03 02:15:00|15621.9|15617.9|15622.4|15618.4|15623.4|15619.4|15618.9|15614.9|12
1622686800000|2021-06-03 02:20:00|15621.9|15617.9|15620.9|15616.9|15623.4|15619.4|15619.4|15615.4|28
1622687100000|2021-06-03 02:25:00|15621.4|15617.4|15618.9|15614.9|15622.9|15618.9|15616.9|15612.9|7
1622687400000|2021-06-03 02:30:00|15619.4|15615.4|15610.4|15606.4|15619.9|15615.9|15609.9|15605.9|9
1622687700000|2021-06-03 02:35:00|15609.9|15605.9|15605.4|15601.4|15611.4|15607.4|15604.9|15600.9|59
1622688000000|2021-06-03 02:40:00|15606.9|15602.9|15611.4|15607.4|15612.4|15608.4|15606.9|15602.9|49
1622688300000|2021-06-03 02:45:00|15611.9|15607.9|15611.9|15607.9|15613.9|15609.9|15611.4|15607.4|12
1622688600000|2021-06-03 02:50:00|15612.4|15608.4|15613.4|15609.4|15613.9|15609.9|15610.4|15606.4|8
1622688900000|2021-06-03 02:55:00|15613.9|15609.9|15616.4|15612.4|15616.4|15612.4|15613.4|15609.4|13
1622689200000|2021-06-03 03:00:00|15615.9|15611.9|15613.9|15609.9|15616.9|15612.9|15613.4|15609.4|7
1622689500000|2021-06-03 03:05:00|15613.4|15609.4|15610.9|15606.9|15613.9|15609.9|15610.4|15606.4|8
1622689800000|2021-06-03 03:10:00|15611.4|15607.4|15611.4|15607.4|15611.9|15607.9|15608.4|15604.4|8
1622690100000|2021-06-03 03:15:00|15611.9|15607.9|15611.4|15607.4|15612.4|15608.4|15610.9|15606.9|3
1622690400000|2021-06-03 03:20:00|15611.9|15607.9|15607.9|15603.9|15613.4|15609.4|15606.4|15602.4|6
1622690700000|2021-06-03 03:25:00|15608.9|15604.9|15602.4|15598.4|15608.9|15604.9|15602.4|15598.4|14
1622691000000|2021-06-03 03:30:00|15602.9|15598.9|15607.4|15603.4|15610.4|15606.4|15602.9|15598.9|42
1622691300000|2021-06-03 03:35:00|15606.9|15602.9|15611.4|15607.4|15611.9|15607.9|15605.9|15601.9|21
1622691600000|2021-06-03 03:40:00|15611.9|15607.9|15613.4|15609.4|15613.4|15609.4|15610.9|15606.9|0
1622691900000|2021-06-03 03:45:00|15613.9|15609.9|15612.9|15608.9|15613.9|15609.9|15609.9|15605.9|9
1622692200000|2021-06-03 03:50:00|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|15612.9|15608.9|3
1622692500000|2021-06-03 03:55:00|15612.9|15608.9|15615.4|15611.4|15615.9|15611.9|15611.9|15607.9|9
1622692800000|2021-06-03 04:00:00|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15614.9|15610.9|6
1622693100000|2021-06-03 04:05:00|15614.9|15610.9|15613.9|15609.9|15615.9|15611.9|15613.9|15609.9|5
1622693400000|2021-06-03 04:10:00|15613.4|15609.4|15614.9|15610.9|15616.4|15612.4|15612.9|15608.9|7
1622693700000|2021-06-03 04:15:00|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|15613.4|15609.4|1
1622694000000|2021-06-03 04:20:00|15614.9|15610.9|15616.9|15612.9|15617.9|15613.9|15614.9|15610.9|21
1622694300000|2021-06-03 04:25:00|15617.4|15613.4|15615.4|15611.4|15618.4|15614.4|15615.4|15611.4|11
1622694600000|2021-06-03 04:30:00|15615.9|15611.9|15617.4|15613.4|15618.4|15614.4|15615.9|15611.9|2
1622694900000|2021-06-03 04:35:00|15616.9|15612.9|15618.4|15614.4|15618.9|15614.9|15616.4|15612.4|9
1622695200000|2021-06-03 04:40:00|15617.9|15613.9|15617.4|15613.4|15617.9|15613.9|15617.4|15613.4|2
1622695500000|2021-06-03 04:45:00|15617.9|15613.9|15616.4|15612.4|15617.9|15613.9|15615.9|15611.9|3
1622695800000|2021-06-03 04:50:00|15616.9|15612.9|15618.4|15614.4|15618.9|15614.9|15616.4|15612.4|7
1622696100000|2021-06-03 04:55:00|15617.9|15613.9|15614.4|15610.4|15617.9|15613.9|15613.9|15609.9|18
1622696400000|2021-06-03 05:00:00|15613.9|15609.9|15615.9|15611.9|15617.9|15613.9|15612.4|15608.4|6
1622696700000|2021-06-03 05:05:00|15615.4|15611.4|15613.4|15609.4|15616.4|15612.4|15611.9|15607.9|17
1622697000000|2021-06-03 05:10:00|15613.9|15609.9|15614.4|15610.4|15615.4|15611.4|15611.9|15607.9|9
1622697300000|2021-06-03 05:15:00|15614.9|15610.9|15618.9|15614.9|15618.9|15614.9|15613.4|15609.4|12
1622697600000|2021-06-03 05:20:00|15618.4|15614.4|15616.9|15612.9|15618.9|15614.9|15614.9|15610.9|4
1622697900000|2021-06-03 05:25:00|15617.4|15613.4|15614.4|15610.4|15617.4|15613.4|15612.9|15608.9|6
1622698200000|2021-06-03 05:30:00|15613.9|15609.9|15613.9|15609.9|15614.4|15610.4|15608.9|15604.9|13
1622698500000|2021-06-03 05:35:00|15613.4|15609.4|15610.9|15606.9|15614.4|15610.4|15608.9|15604.9|6
1622698800000|2021-06-03 05:40:00|15610.4|15606.4|15611.9|15607.9|15614.4|15610.4|15608.9|15604.9|18
1622699100000|2021-06-03 05:45:00|15612.4|15608.4|15615.4|15611.4|15615.4|15611.4|15610.4|15606.4|10
1622699400000|2021-06-03 05:50:00|15614.4|15610.4|15613.4|15609.4|15615.4|15611.4|15611.9|15607.9|14
1622699700000|2021-06-03 05:55:00|15612.9|15608.9|15614.4|15610.4|15614.9|15610.9|15611.4|15607.4|18
1622700000000|2021-06-03 06:00:00|15613.4|15611.4|15612.9|15610.9|15617.4|15615.4|15608.9|15606.9|144
1622700300000|2021-06-03 06:05:00|15612.4|15610.4|15604.9|15602.9|15612.9|15610.9|15602.9|15600.9|127
1622700600000|2021-06-03 06:10:00|15606.4|15604.4|15601.4|15599.4|15607.4|15605.4|15599.9|15597.9|83
1622700900000|2021-06-03 06:15:00|15601.9|15599.9|15599.9|15597.9|15601.9|15599.9|15592.9|15590.9|122
1622701200000|2021-06-03 06:20:00|15600.9|15598.9|15595.4|15593.4|15601.4|15599.4|15594.4|15592.4|49
1622701500000|2021-06-03 06:25:00|15594.9|15592.9|15600.4|15598.4|15600.9|15598.9|15593.9|15591.9|81
1622701800000|2021-06-03 06:30:00|15599.9|15597.9|15597.4|15595.4|15603.4|15601.4|15596.9|15594.9|72
1622702100000|2021-06-03 06:35:00|15596.9|15594.9|15590.9|15588.9|15599.9|15597.9|15589.9|15587.9|148
1622702400000|2021-06-03 06:40:00|15590.4|15588.4|15584.4|15582.4|15590.9|15588.9|15580.4|15578.4|239
1622702700000|2021-06-03 06:45:00|15584.9|15582.9|15582.9|15580.9|15586.9|15584.9|15577.9|15575.9|150
1622703000000|2021-06-03 06:50:00|15582.4|15580.4|15587.4|15585.4|15588.4|15586.4|15581.9|15579.9|113
1622703300000|2021-06-03 06:55:00|15587.9|15585.9|15593.9|15591.9|15594.9|15592.9|15586.9|15584.9|275
1622703600000|2021-06-03 07:00:00|15593.5|15592.3|15581.5|15580.3|15599|15597.8|15573.5|15572.3|995
1622703900000|2021-06-03 07:05:00|15582|15580.8|15570|15568.8|15585.5|15584.3|15567.5|15566.3|586
1622704200000|2021-06-03 07:10:00|15569.5|15568.3|15574|15572.8|15579|15577.8|15567|15565.8|380
1622704500000|2021-06-03 07:15:00|15574.5|15573.3|15574|15572.8|15576.5|15575.3|15566.5|15565.3|276
1622704800000|2021-06-03 07:20:00|15573.5|15572.3|15569|15567.8|15574.5|15573.3|15566.5|15565.3|237
1622705100000|2021-06-03 07:25:00|15568.5|15567.3|15575|15573.8|15577.5|15576.3|15565.5|15564.3|234
1622705400000|2021-06-03 07:30:00|15574.5|15573.3|15580.5|15579.3|15583.5|15582.3|15574.5|15573.3|279
1622705700000|2021-06-03 07:35:00|15581|15579.8|15582|15580.8|15585.5|15584.3|15580|15578.8|229
1622706000000|2021-06-03 07:40:00|15581.8|15580.6|15583.3|15582.1|15583.8|15582.6|15575.3|15574.1|202
1622706300000|2021-06-03 07:45:00|15582.3|15581.1|15574.3|15573.1|15590.3|15589.1|15573.8|15572.6|304
1622706600000|2021-06-03 07:50:00|15574.8|15573.6|15570.8|15569.6|15577.8|15576.6|15568.3|15567.1|263
1622706900000|2021-06-03 07:55:00|15570.3|15569.1|15573.3|15572.1|15578.3|15577.1|15570.3|15569.1|179
1622707200000|2021-06-03 08:00:00|15572.8|15571.6|15571.3|15570.1|15582.8|15581.6|15569.8|15568.6|350
1622707500000|2021-06-03 08:05:00|15570.8|15569.6|15575.8|15574.6|15575.8|15574.6|15566.8|15565.6|239
1622707800000|2021-06-03 08:10:00|15575.3|15574.1|15572.8|15571.6|15576.8|15575.6|15570.3|15569.1|134
1622708100000|2021-06-03 08:15:00|15572.3|15571.1|15579.8|15578.6|15580.3|15579.1|15568.3|15567.1|195
1622708400000|2021-06-03 08:20:00|15579.3|15578.1|15579.3|15578.1|15581.8|15580.6|15575.3|15574.1|125
1622708700000|2021-06-03 08:25:00|15578.8|15577.6|15581.3|15580.1|15583.3|15582.1|15576.3|15575.1|100
1622709000000|2021-06-03 08:30:00|15580.8|15579.6|15583.3|15582.1|15584.8|15583.6|15574.8|15573.6|302
1622709300000|2021-06-03 08:35:00|15582.8|15581.6|15584.8|15583.6|15588.3|15587.1|15581.3|15580.1|208
1622709600000|2021-06-03 08:40:00|15585.3|15584.1|15586.3|15585.1|15588.3|15587.1|15580.3|15579.1|118
1622709900000|2021-06-03 08:45:00|15585.8|15584.6|15585.3|15584.1|15588.3|15587.1|15581.3|15580.1|183
1622710200000|2021-06-03 08:50:00|15585.8|15584.6|15591.3|15590.1|15593.8|15592.6|15585.3|15584.1|182
1622710500000|2021-06-03 08:55:00|15592.3|15591.1|15586.3|15585.1|15592.3|15591.1|15583.8|15582.6|170
1622710800000|2021-06-03 09:00:00|15585.8|15584.6|15581.8|15580.6|15588.3|15587.1|15579.3|15578.1|142
1622711100000|2021-06-03 09:05:00|15582.3|15581.1|15580.3|15579.1|15584.3|15583.1|15579.3|15578.1|103
1622711400000|2021-06-03 09:10:00|15579.8|15578.6|15573.3|15572.1|15580.3|15579.1|15572.3|15571.1|186
1622711700000|2021-06-03 09:15:00|15573.8|15572.6|15571.3|15570.1|15581.3|15580.1|15571.3|15570.1|210
1622712000000|2021-06-03 09:20:00|15571.8|15570.6|15574.8|15573.6|15575.3|15574.1|15568.8|15567.6|243
1622712300000|2021-06-03 09:25:00|15574.3|15573.1|15579.3|15578.1|15580.3|15579.1|15572.3|15571.1|151
1622712600000|2021-06-03 09:30:00|15578.3|15577.1|15573.3|15572.1|15578.8|15577.6|15573.3|15572.1|116
1622712900000|2021-06-03 09:35:00|15573.8|15572.6|15577.3|15576.1|15577.3|15576.1|15573.3|15572.1|90
1622713200000|2021-06-03 09:40:00|15577.8|15576.6|15582.8|15581.6|15584.8|15583.6|15576.3|15575.1|118
1622713500000|2021-06-03 09:45:00|15582.3|15581.1|15583.8|15582.6|15585.3|15584.1|15580.3|15579.1|146
1622713800000|2021-06-03 09:50:00|15584.3|15583.1|15579.3|15578.1|15584.3|15583.1|15577.3|15576.1|125
1622714100000|2021-06-03 09:55:00|15578.8|15577.6|15580.3|15579.1|15581.3|15580.1|15577.3|15576.1|84
1622714400000|2021-06-03 10:00:00|15579.8|15578.6|15564.8|15563.6|15580.3|15579.1|15563.8|15562.6|321
1622714700000|2021-06-03 10:05:00|15565.3|15564.1|15534.3|15533.1|15565.3|15564.1|15531.8|15530.6|1205
1622715000000|2021-06-03 10:10:00|15534.8|15533.6|15534.3|15533.1|15539.3|15538.1|15528.3|15527.1|623
1622715300000|2021-06-03 10:15:00|15533.8|15532.6|15543.3|15542.1|15544.3|15543.1|15533.3|15532.1|377
1622715600000|2021-06-03 10:20:00|15543.8|15542.6|15546.3|15545.1|15550.3|15549.1|15539.3|15538.1|414
1622715900000|2021-06-03 10:25:00|15546.8|15545.6|15544.8|15543.6|15548.3|15547.1|15542.8|15541.6|116
1622716200000|2021-06-03 10:30:00|15545.3|15544.1|15532.3|15531.1|15546.3|15545.1|15530.3|15529.1|288
1622716500000|2021-06-03 10:35:00|15532.8|15531.6|15526.3|15525.1|15535.3|15534.1|15521.3|15520.1|435
1622716800000|2021-06-03 10:40:00|15525.8|15524.6|15525.8|15524.6|15527.8|15526.6|15521.3|15520.1|344
1622717100000|2021-06-03 10:45:00|15525.3|15524.1|15528.8|15527.6|15532.3|15531.1|15525.3|15524.1|213
1622717400000|2021-06-03 10:50:00|15529.3|15528.1|15529.8|15528.6|15530.8|15529.6|15520.8|15519.6|279
1622717700000|2021-06-03 10:55:00|15529.3|15528.1|15517.3|15516.1|15530.3|15529.1|15510.8|15509.6|413
1622718000000|2021-06-03 11:00:00|15516.8|15515.6|15486.8|15485.6|15517.8|15516.6|15485.3|15484.1|858
1622718300000|2021-06-03 11:05:00|15487.3|15486.1|15495.3|15494.1|15498.3|15497.1|15487.3|15486.1|470
1622718600000|2021-06-03 11:10:00|15495.8|15494.6|15506.3|15505.1|15507.3|15506.1|15492.3|15491.1|495
1622718900000|2021-06-03 11:15:00|15505.8|15504.6|15504.8|15503.6|15511.3|15510.1|15503.3|15502.1|293
1622719200000|2021-06-03 11:20:00|15504.3|15503.1|15500.8|15499.6|15504.3|15503.1|15492.3|15491.1|296
1622719500000|2021-06-03 11:25:00|15500.3|15499.1|15503.3|15502.1|15510.3|15509.1|15500.3|15499.1|279
1622719800000|2021-06-03 11:30:00|15502.8|15501.6|15494.8|15493.6|15502.8|15501.6|15487.8|15486.6|409
1622720100000|2021-06-03 11:35:00|15494.3|15493.1|15498.3|15497.1|15504.3|15503.1|15488.8|15487.6|327
1622720400000|2021-06-03 11:40:00|15499|15497.8|15500.5|15499.3|15503.5|15502.3|15496.5|15495.3|159
1622720700000|2021-06-03 11:45:00|15500|15498.8|15483.5|15482.3|15500|15498.8|15479|15477.8|700
1622721000000|2021-06-03 11:50:00|15483|15481.8|15492|15490.8|15492|15490.8|15477|15475.8|425
1622721300000|2021-06-03 11:55:00|15491.5|15490.3|15490.5|15489.3|15494|15492.8|15484.5|15483.3|213
1622721600000|2021-06-03 12:00:00|15490|15488.8|15484|15482.8|15494|15492.8|15475|15473.8|398
1622721900000|2021-06-03 12:05:00|15483.5|15482.3|15484.5|15483.3|15490.5|15489.3|15482|15480.8|255
1622722200000|2021-06-03 12:10:00|15484|15482.8|15487.5|15486.3|15488|15486.8|15480|15478.8|177
1622722500000|2021-06-03 12:15:00|15487|15485.8|15509|15507.8|15509.5|15508.3|15484|15482.8|692
1622722800000|2021-06-03 12:20:00|15508.5|15507.3|15512.5|15511.3|15514|15512.8|15506|15504.8|380
1622723100000|2021-06-03 12:25:00|15512|15510.8|15521.5|15520.3|15529|15527.8|15511.5|15510.3|653
1622723400000|2021-06-03 12:30:00|15521|15519.8|15527|15525.8|15529|15527.8|15520.5|15519.3|366
1622723700000|2021-06-03 12:35:00|15527.5|15526.3|15540|15538.8|15542|15540.8|15522.5|15521.3|424
1622724000000|2021-06-03 12:40:00|15540.5|15539.3|15552.5|15551.3|15553.5|15552.3|15538.5|15537.3|333
1622724300000|2021-06-03 12:45:00|15552|15550.8|15551.5|15550.3|15561.5|15560.3|15550|15548.8|471
1622724600000|2021-06-03 12:50:00|15552|15550.8|15549.5|15548.3|15558|15556.8|15549.5|15548.3|348
1622724900000|2021-06-03 12:55:00|15550|15548.8|15547|15545.8|15552|15550.8|15546|15544.8|322
1622725200000|2021-06-03 13:00:00|15547.5|15546.3|15561|15559.8|15566.5|15565.3|15547|15545.8|601
1622725500000|2021-06-03 13:05:00|15560.5|15559.3|15571.5|15570.3|15571.5|15570.3|15559|15557.8|291
1622725800000|2021-06-03 13:10:00|15572|15570.8|15573.5|15572.3|15581|15579.8|15570.5|15569.3|570
1622726100000|2021-06-03 13:15:00|15573|15571.8|15580.5|15579.3|15582|15580.8|15573|15571.8|273
1622726400000|2021-06-03 13:20:00|15580|15578.8|15583.5|15582.3|15584.5|15583.3|15579|15577.8|224
1622726700000|2021-06-03 13:25:00|15583|15581.8|15581.5|15580.3|15586|15584.8|15579|15577.8|342
1622727000000|2021-06-03 13:30:00|15582|15580.8|15592.5|15591.3|15593.5|15592.3|15575|15573.8|1039
1622727300000|2021-06-03 13:35:00|15592|15590.8|15584|15582.8|15599|15597.8|15580.5|15579.3|1025
1622727600000|2021-06-03 13:40:00|15583.5|15582.3|15570|15568.8|15591|15589.8|15568|15566.8|804
1622727900000|2021-06-03 13:45:00|15569.5|15568.3|15570.5|15569.3|15588.5|15587.3|15565.5|15564.3|588
1622728200000|2021-06-03 13:50:00|15571|15569.8|15581|15579.8|15586.5|15585.3|15570.5|15569.3|401
1622728500000|2021-06-03 13:55:00|15581.5|15580.3|15593.5|15592.3|15596.5|15595.3|15577|15575.8|403
1622728800000|2021-06-03 14:00:00|15593|15591.8|15600.5|15599.3|15608.5|15607.3|15591.5|15590.3|765
1622729100000|2021-06-03 14:05:00|15601|15599.8|15613.5|15612.3|15618.5|15617.3|15598|15596.8|550
1622729400000|2021-06-03 14:10:00|15614|15612.8|15622.5|15621.3|15628.5|15627.3|15613.5|15612.3|693
1622729700000|2021-06-03 14:15:00|15623|15621.8|15622.5|15621.3|15628|15626.8|15615|15613.8|573
1622730000000|2021-06-03 14:20:00|15623|15621.8|15621|15619.8|15626.5|15625.3|15615|15613.8|471
1622730300000|2021-06-03 14:25:00|15621.5|15620.3|15611.5|15610.3|15622|15620.8|15609.5|15608.3|442
1622730600000|2021-06-03 14:30:00|15611|15609.8|15614|15612.8|15624|15622.8|15610|15608.8|381
1622730900000|2021-06-03 14:35:00|15614.5|15613.3|15607|15605.8|15620|15618.8|15607|15605.8|321
1622731200000|2021-06-03 14:40:00|15607.5|15606.3|15606.5|15605.3|15609.5|15608.3|15603.5|15602.3|358
1622731500000|2021-06-03 14:45:00|15606|15604.8|15622|15620.8|15630|15628.8|15604|15602.8|743
1622731800000|2021-06-03 14:50:00|15622.5|15621.3|15623.2|15622|15628.7|15627.5|15621|15619.8|447
1622732100000|2021-06-03 14:55:00|15623.7|15622.5|15640.2|15639|15641.2|15640|15623.2|15622|589
1622732400000|2021-06-03 15:00:00|15641.2|15640|15650.2|15649|15652.2|15651|15637.7|15636.5|857
1622732700000|2021-06-03 15:05:00|15649.7|15648.5|15650.2|15649|15652.2|15651|15645.7|15644.5|495
1622733000000|2021-06-03 15:10:00|15650.7|15649.5|15647.7|15646.5|15651.2|15650|15644.7|15643.5|453
1622733300000|2021-06-03 15:15:00|15647.2|15646|15640.7|15639.5|15650.7|15649.5|15636.2|15635|486
1622733600000|2021-06-03 15:20:00|15640.2|15639|15649.2|15648|15650.2|15649|15635.2|15634|491
1622733900000|2021-06-03 15:25:00|15648.7|15647.5|15655.7|15654.5|15658.2|15657|15645.7|15644.5|1361
1622734200000|2021-06-03 15:30:00|15656.1|15654.1|15633.6|15631.6|15658.6|15656.6|15632.6|15630.6|1425
1622734500000|2021-06-03 15:35:00|15633.1|15631.1|15638.1|15636.1|15644.6|15642.6|15630.6|15628.6|564
1622734800000|2021-06-03 15:40:00|15638.6|15636.6|15643.1|15641.1|15643.1|15641.1|15633.6|15631.6|230
1622735100000|2021-06-03 15:45:00|15642.6|15640.6|15631.6|15629.6|15643.1|15641.1|15628.6|15626.6|190
1622735400000|2021-06-03 15:50:00|15631.1|15629.1|15637.6|15635.6|15639.6|15637.6|15629.6|15627.6|131
1622735700000|2021-06-03 15:55:00|15636.6|15634.6|15642.6|15640.6|15643.1|15641.1|15633.6|15631.6|151
1622736000000|2021-06-03 16:00:00|15644.1|15642.1|15641.1|15639.1|15647.6|15645.6|15637.6|15635.6|165
1622736300000|2021-06-03 16:05:00|15641.6|15639.6|15644.6|15642.6|15648.6|15646.6|15640.6|15638.6|106
1622736600000|2021-06-03 16:10:00|15645.1|15643.1|15640.6|15638.6|15647.1|15645.1|15639.6|15637.6|133
1622736900000|2021-06-03 16:15:00|15641.1|15639.1|15637.6|15635.6|15643.6|15641.6|15637.1|15635.1|145
1622737200000|2021-06-03 16:20:00|15637.1|15635.1|15632.6|15630.6|15639.1|15637.1|15632.1|15630.1|137
1622737500000|2021-06-03 16:25:00|15632.1|15630.1|15642.1|15640.1|15644.6|15642.6|15631.6|15629.6|174
1622737800000|2021-06-03 16:30:00|15642.6|15640.6|15639.1|15637.1|15643.6|15641.6|15636.6|15634.6|44
1622738100000|2021-06-03 16:35:00|15638.6|15636.6|15640.6|15638.6|15640.6|15638.6|15637.6|15635.6|82
1622738400000|2021-06-03 16:40:00|15641.1|15639.1|15644.6|15642.6|15645.6|15643.6|15641.1|15639.1|65
1622738700000|2021-06-03 16:45:00|15644.1|15642.1|15639.6|15637.6|15646.1|15644.1|15639.6|15637.6|32
1622739000000|2021-06-03 16:50:00|15640.1|15638.1|15636.1|15634.1|15641.1|15639.1|15634.6|15632.6|70
1622739300000|2021-06-03 16:55:00|15635.6|15633.6|15642.6|15640.6|15643.1|15641.1|15635.6|15633.6|58
1622739600000|2021-06-03 17:00:00|15643.1|15641.1|15641.1|15639.1|15643.6|15641.6|15638.1|15636.1|66
1622739900000|2021-06-03 17:05:00|15641.6|15639.6|15640.6|15638.6|15641.6|15639.6|15623.6|15621.6|437
1622740200000|2021-06-03 17:10:00|15641.1|15639.1|15636.1|15634.1|15646.6|15644.6|15634.6|15632.6|211
1622740500000|2021-06-03 17:15:00|15635.6|15633.6|15645.1|15643.1|15645.1|15643.1|15635.6|15633.6|57
1622740800000|2021-06-03 17:20:00|15644.6|15642.6|15647.1|15645.1|15648.1|15646.1|15641.6|15639.6|75
1622741100000|2021-06-03 17:25:00|15646.6|15644.6|15647.1|15645.1|15647.6|15645.6|15642.6|15640.6|102
1622741400000|2021-06-03 17:30:00|15647.6|15645.6|15647.1|15645.1|15647.6|15645.6|15643.1|15641.1|72
1622741700000|2021-06-03 17:35:00|15646.6|15644.6|15646.1|15644.1|15647.6|15645.6|15643.6|15641.6|20
1622742000000|2021-06-03 17:40:00|15646.6|15644.6|15644.6|15642.6|15650.6|15648.6|15641.6|15639.6|113
1622742300000|2021-06-03 17:45:00|15645.1|15643.1|15643.6|15641.6|15646.6|15644.6|15641.6|15639.6|71
1622742600000|2021-06-03 17:50:00|15643.1|15641.1|15645.1|15643.1|15647.6|15645.6|15642.6|15640.6|53
1622742900000|2021-06-03 17:55:00|15644.6|15642.6|15642.1|15640.1|15646.6|15644.6|15641.6|15639.6|76
1622743200000|2021-06-03 18:00:00|15642.6|15640.6|15642.6|15640.6|15643.6|15641.6|15638.6|15636.6|49
1622743500000|2021-06-03 18:05:00|15643.1|15641.1|15641.1|15639.1|15643.6|15641.6|15638.6|15636.6|44
1622743800000|2021-06-03 18:10:00|15641.6|15639.6|15638.6|15636.6|15641.6|15639.6|15638.6|15636.6|44
1622744100000|2021-06-03 18:15:00|15638.1|15636.1|15635.1|15633.1|15638.6|15636.6|15632.1|15630.1|85
1622744400000|2021-06-03 18:20:00|15634.6|15632.6|15632.6|15630.6|15636.1|15634.1|15630.6|15628.6|89
1622744700000|2021-06-03 18:25:00|15633.1|15631.1|15629.6|15627.6|15633.6|15631.6|15629.6|15627.6|34
1622745000000|2021-06-03 18:30:00|15630.1|15628.1|15627.1|15625.1|15632.1|15630.1|15625.6|15623.6|107
1622745300000|2021-06-03 18:35:00|15626.6|15624.6|15627.1|15625.1|15631.6|15629.6|15624.6|15622.6|78
1622745600000|2021-06-03 18:40:00|15626.6|15624.6|15627.1|15625.1|15628.6|15626.6|15624.6|15622.6|30
1622745900000|2021-06-03 18:45:00|15627.6|15625.6|15626.6|15624.6|15628.6|15626.6|15623.6|15621.6|58
1622746200000|2021-06-03 18:50:00|15627.1|15625.1|15626.1|15624.1|15627.1|15625.1|15624.6|15622.6|42
1622746500000|2021-06-03 18:55:00|15625.6|15623.6|15623.1|15621.1|15627.6|15625.6|15622.6|15620.6|82
1622746800000|2021-06-03 19:00:00|15623.6|15621.6|15627.1|15625.1|15629.6|15627.6|15622.1|15620.1|93
1622747100000|2021-06-03 19:05:00|15626.6|15624.6|15631.6|15629.6|15632.1|15630.1|15625.1|15623.1|65
1622747400000|2021-06-03 19:10:00|15632.1|15630.1|15635.6|15633.6|15636.1|15634.1|15629.6|15627.6|65
1622747700000|2021-06-03 19:15:00|15635.1|15633.1|15631.1|15629.1|15637.1|15635.1|15630.6|15628.6|47
1622748000000|2021-06-03 19:20:00|15630.6|15628.6|15634.1|15632.1|15634.6|15632.6|15628.6|15626.6|43
1622748300000|2021-06-03 19:25:00|15634.6|15632.6|15635.6|15633.6|15635.6|15633.6|15630.6|15628.6|48
1622748600000|2021-06-03 19:30:00|15636.6|15634.6|15638.6|15636.6|15639.6|15637.6|15635.1|15633.1|82
1622748900000|2021-06-03 19:35:00|15638.1|15636.1|15646.1|15644.1|15646.6|15644.6|15637.6|15635.6|122
1622749200000|2021-06-03 19:40:00|15645.6|15643.6|15644.6|15642.6|15646.6|15644.6|15643.6|15641.6|90
1622749500000|2021-06-03 19:45:00|15644.1|15642.1|15636.6|15634.6|15647.6|15645.6|15634.6|15632.6|200
1622749800000|2021-06-03 19:50:00|15636.1|15634.1|15630.6|15628.6|15640.1|15638.1|15629.1|15627.1|214
1622750100000|2021-06-03 19:55:00|15631.1|15629.1|15640.1|15638.1|15642.6|15640.6|15629.6|15627.6|301
1622750400000|2021-06-03 20:00:00|15640.8|15635.8|15645|15640|15645.2|15640.2|15637.4|15632.4|9
1622750700000|2021-06-03 20:05:00|15644.2|15639.2|15643.3|15638.3|15644.8|15639.8|15639.8|15634.8|0
1622751000000|2021-06-03 20:10:00|15642.5|15637.5|15642.5|15637.5|15648.4|15643.4|15640|15635|0
1622751300000|2021-06-03 20:15:00|15642.3|15637.3|15642|15637|15643.1|15638.1|15640.9|15635.9|0
1622751600000|2021-06-03 20:20:00|15642.3|15637.3|15641|15636|15642.8|15637.8|15641|15636|0
1622751900000|2021-06-03 20:25:00|15640.8|15635.8|15640.8|15635.8|15640.9|15635.9|15640.4|15635.4|0
1622752200000|2021-06-03 20:30:00|15641.2|15636.2|15645.6|15640.6|15647.9|15642.9|15641.2|15636.2|0
1622752500000|2021-06-03 20:35:00|15644.7|15639.7|15647.2|15642.2|15648.1|15643.1|15644.7|15639.7|0
1622752800000|2021-06-03 20:40:00|15648|15643|15646.3|15641.3|15648|15643|15646.3|15641.3|0
1622753100000|2021-06-03 20:45:00|15647.2|15642.2|15646.3|15641.3|15648|15643|15642|15637|0
1622753400000|2021-06-03 20:50:00|15645.5|15640.5|15646.2|15641.2|15647|15642|15643.7|15638.7|0
1622753700000|2021-06-03 20:55:00|15647|15642|15647.5|15642.5|15649|15644|15643.6|15638.6|0
1622754000000|2021-06-03 21:00:00|15646.8|15641.8|15647|15642|15647.2|15642.2|15646.1|15641.1|0
1622754300000|2021-06-03 21:05:00|15647.1|15642.1|15646.9|15641.9|15648.2|15643.2|15646.1|15641.1|0
1622754600000|2021-06-03 21:10:00|15647.8|15642.8|15646.1|15641.1|15647.8|15642.8|15646.1|15641.1|0
1622754900000|2021-06-03 21:15:00|15646.3|15641.3|15646.1|15641.1|15646.3|15641.3|15646|15641|0
1622755200000|2021-06-03 21:20:00|15646.3|15641.3|15646.3|15641.3|15646.5|15641.5|15646.3|15641.3|0
1622755500000|2021-06-03 21:25:00|15646.2|15641.2|15646|15641|15646.2|15641.2|15645.9|15640.9|0
1622755800000|2021-06-03 21:30:00|15646.1|15641.1|15646.2|15641.2|15646.2|15641.2|15646|15641|0
1622756100000|2021-06-03 21:35:00|15646.1|15641.1|15647.4|15642.4|15648.6|15643.6|15645.6|15640.6|0
1622756400000|2021-06-03 21:40:00|15647.9|15642.9|15647.3|15642.3|15647.9|15642.9|15646.1|15641.1|0
1622756700000|2021-06-03 21:45:00|15647.2|15642.2|15647.2|15642.2|15647.2|15642.2|15647.1|15642.1|0
1622757000000|2021-06-03 21:50:00|15647.3|15642.3|15646.5|15641.5|15647.3|15642.3|15646.5|15641.5|0
1622757300000|2021-06-03 21:55:00|15646.3|15641.3|15645.8|15640.8|15646.4|15641.4|15645.8|15640.8|0
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15651.9|15646.9|15654.1|15649.1|15645.2|15640.2|0
1622757900000|2021-06-03 22:05:00|15651.1|15646.1|15651.5|15646.5|15653.2|15648.2|15648.2|15643.2|0
1622758200000|2021-06-03 22:10:00|15652.3|15647.3|15649.1|15644.1|15654|15649|15649.1|15644.1|0
1622758500000|2021-06-03 22:15:00|15650|15645|15648.9|15643.9|15650|15645|15647.3|15642.3|0
1622758800000|2021-06-03 22:20:00|15649.3|15644.3|15645.6|15640.6|15649.8|15644.8|15644.7|15639.7|0
1622759100000|2021-06-03 22:25:00|15645.1|15640.1|15641.3|15636.3|15645.1|15640.1|15639.6|15634.6|0
1622759400000|2021-06-03 22:30:00|15642.1|15637.1|15636.1|15631.1|15642.1|15637.1|15635.2|15630.2|0
1622759700000|2021-06-03 22:35:00|15635.6|15630.6|15637.4|15632.4|15638.6|15633.6|15634.4|15629.4|0
1622760000000|2021-06-03 22:40:00|15637.8|15632.8|15635.9|15630.9|15638.4|15633.4|15635|15630|0
1622760300000|2021-06-03 22:45:00|15635|15630|15640.3|15635.3|15640.3|15635.3|15635|15630|0
1622760600000|2021-06-03 22:50:00|15639.5|15634.5|15642|15637|15642|15637|15639.4|15634.4|0
1622760900000|2021-06-03 22:55:00|15641.5|15636.5|15642.9|15637.9|15642.9|15637.9|15641.1|15636.1|0
1622761200000|2021-06-03 23:00:00|15642|15637|15637.8|15632.8|15646.2|15641.2|15637|15632|0
1622761500000|2021-06-03 23:05:00|15638.2|15633.2|15637|15632|15640.4|15635.4|15637|15632|0
1622761800000|2021-06-03 23:10:00|15637.4|15632.4|15635.1|15630.1|15637.8|15632.8|15631|15626|0
1622762100000|2021-06-03 23:15:00|15635.5|15630.5|15637.6|15632.6|15638.5|15633.5|15635|15630|0
1622762400000|2021-06-03 23:20:00|15636.8|15631.8|15634.3|15629.3|15637.6|15632.6|15634.3|15629.3|0
1622762700000|2021-06-03 23:25:00|15634.7|15629.7|15632.5|15627.5|15635.9|15630.9|15632.5|15627.5|0
1622763000000|2021-06-03 23:30:00|15631.7|15626.7|15631.1|15626.1|15634|15629|15628.9|15623.9|0
1622763300000|2021-06-03 23:35:00|15630.6|15625.6|15630.7|15625.7|15632.4|15627.4|15629.5|15624.5|0
1622763600000|2021-06-03 23:40:00|15630.2|15625.2|15631|15626|15631.8|15626.8|15628|15623|0
1622763900000|2021-06-03 23:45:00|15631.4|15626.4|15629.9|15624.9|15632.7|15627.7|15628.2|15623.2|0
1622764200000|2021-06-03 23:50:00|15629.4|15624.4|15626.6|15621.6|15629.4|15624.4|15624|15619|0
1622764500000|2021-06-03 23:55:00|15626.2|15621.2|15625.8|15620.8|15626.6|15621.6|15623.3|15618.3|0
1622764800000|2021-06-04 00:00:00|15626.7|15621.7|15620.2|15615.2|15626.7|15621.7|15619.1|15614.1|0
1622765100000|2021-06-04 00:05:00|15620.6|15615.6|15615.5|15610.5|15626.2|15621.2|15615.3|15610.3|0
1622765400000|2021-06-04 00:10:00|15616.4|15611.4|15614|15609|15617.2|15612.2|15611.3|15606.3|0
1622765700000|2021-06-04 00:15:00|15613.6|15608.6|15591.1|15587.1|15614|15609|15589.6|15585.6|89
1622766000000|2021-06-04 00:20:00|15591.6|15587.6|15595.1|15591.1|15599.1|15595.1|15591.1|15587.1|45
1622766300000|2021-06-04 00:25:00|15595.6|15591.6|15596.6|15592.6|15597.6|15593.6|15593.6|15589.6|9
1622766600000|2021-06-04 00:30:00|15596.1|15592.1|15587.1|15583.1|15596.1|15592.1|15584.6|15580.6|44
1622766900000|2021-06-04 00:35:00|15587.6|15583.6|15601.6|15597.6|15602.6|15598.6|15587.1|15583.1|22
1622767200000|2021-06-04 00:40:00|15601.1|15597.1|15599.6|15595.6|15601.6|15597.6|15597.6|15593.6|12
1622767500000|2021-06-04 00:45:00|15600.1|15596.1|15609.6|15605.6|15612.6|15608.6|15598.1|15594.1|23
1622767800000|2021-06-04 00:50:00|15608.1|15604.1|15604.1|15600.1|15611.6|15607.6|15603.1|15599.1|21
1622768100000|2021-06-04 00:55:00|15603.6|15599.6|15602.1|15598.1|15606.1|15602.1|15601.6|15597.6|15
1622768400000|2021-06-04 01:00:00|15601.6|15597.6|15603.1|15599.1|15603.1|15599.1|15597.6|15593.6|7
1622768700000|2021-06-04 01:05:00|15602.6|15598.6|15602.1|15598.1|15602.6|15598.6|15600.1|15596.1|12
1622769000000|2021-06-04 01:10:00|15601.6|15597.6|15606.6|15602.6|15610.1|15606.1|15600.6|15596.6|15
1622769300000|2021-06-04 01:15:00|15606.1|15602.1|15599.6|15595.6|15607.1|15603.1|15599.6|15595.6|14
1622769600000|2021-06-04 01:20:00|15600.1|15596.1|15602.1|15598.1|15606.1|15602.1|15599.1|15595.1|10
1622769900000|2021-06-04 01:25:00|15602.6|15598.6|15604.6|15600.6|15606.1|15602.1|15601.1|15597.1|11
1622770200000|2021-06-04 01:30:00|15604.1|15600.1|15596.1|15592.1|15604.1|15600.1|15596.1|15592.1|10
1622770500000|2021-06-04 01:35:00|15596.6|15592.6|15604.1|15600.1|15604.6|15600.6|15593.6|15589.6|25
1622770800000|2021-06-04 01:40:00|15604.6|15600.6|15618.6|15614.6|15619.6|15615.6|15604.1|15600.1|23
1622771100000|2021-06-04 01:45:00|15619.1|15615.1|15616.6|15612.6|15622.6|15618.6|15616.6|15612.6|6
1622771400000|2021-06-04 01:50:00|15616.1|15612.1|15607.6|15603.6|15617.1|15613.1|15607.1|15603.1|13
1622771700000|2021-06-04 01:55:00|15608.1|15604.1|15612.1|15608.1|15613.1|15609.1|15607.1|15603.1|17
1622772000000|2021-06-04 02:00:00|15612.6|15608.6|15614.6|15610.6|15614.6|15610.6|15612.1|15608.1|13
1622772300000|2021-06-04 02:05:00|15614.1|15610.1|15609.1|15605.1|15614.1|15610.1|15607.6|15603.6|6
1622772600000|2021-06-04 02:10:00|15608.6|15604.6|15612.1|15608.1|15614.6|15610.6|15608.6|15604.6|9
1622772900000|2021-06-04 02:15:00|15612.6|15608.6|15613.1|15609.1|15614.1|15610.1|15612.1|15608.1|2
1622773200000|2021-06-04 02:20:00|15613.6|15609.6|15620.1|15616.1|15620.6|15616.6|15613.6|15609.6|10
1622773500000|2021-06-04 02:25:00|15620.6|15616.6|15620.1|15616.1|15625.1|15621.1|15618.6|15614.6|25
1622773800000|2021-06-04 02:30:00|15620.6|15616.6|15619.6|15615.6|15625.1|15621.1|15619.6|15615.6|5
1622774100000|2021-06-04 02:35:00|15620.1|15616.1|15622.6|15618.6|15626.6|15622.6|15619.6|15615.6|14
1622774400000|2021-06-04 02:40:00|15623.1|15619.1|15620.6|15616.6|15623.6|15619.6|15619.6|15615.6|3
1622774700000|2021-06-04 02:45:00|15621.1|15617.1|15623.6|15619.6|15624.1|15620.1|15620.6|15616.6|5
1622775000000|2021-06-04 02:50:00|15624.1|15620.1|15620.6|15616.6|15624.1|15620.1|15620.6|15616.6|6
1622775300000|2021-06-04 02:55:00|15619.1|15615.1|15619.6|15615.6|15620.6|15616.6|15616.6|15612.6|8
1622775600000|2021-06-04 03:00:00|15620.1|15616.1|15622.1|15618.1|15623.1|15619.1|15619.6|15615.6|12
1622775900000|2021-06-04 03:05:00|15621.6|15617.6|15624.1|15620.1|15624.1|15620.1|15619.6|15615.6|8
1622776200000|2021-06-04 03:10:00|15625.1|15621.1|15627.1|15623.1|15628.1|15624.1|15625.1|15621.1|9
1622776500000|2021-06-04 03:15:00|15627.6|15623.6|15625.1|15621.1|15629.6|15625.6|15625.1|15621.1|19
1622776800000|2021-06-04 03:20:00|15623.6|15619.6|15625.1|15621.1|15625.1|15621.1|15621.6|15617.6|16
1622777100000|2021-06-04 03:25:00|15625.6|15621.6|15636.1|15632.1|15637.6|15633.6|15624.6|15620.6|28
1622777400000|2021-06-04 03:30:00|15636.6|15632.6|15641.1|15637.1|15643.1|15639.1|15633.6|15629.6|42
1622777700000|2021-06-04 03:35:00|15641.6|15637.6|15645.1|15641.1|15645.6|15641.6|15638.6|15634.6|34
1622778000000|2021-06-04 03:40:00|15645.6|15641.6|15645.6|15641.6|15647.6|15643.6|15643.6|15639.6|36
1622778300000|2021-06-04 03:45:00|15646.1|15642.1|15646.6|15642.6|15648.1|15644.1|15643.6|15639.6|16
1622778600000|2021-06-04 03:50:00|15647.1|15643.1|15650.1|15646.1|15651.1|15647.1|15647.1|15643.1|14
1622778900000|2021-06-04 03:55:00|15650.6|15646.6|15648.1|15644.1|15651.1|15647.1|15646.6|15642.6|15
1622779200000|2021-06-04 04:00:00|15648.6|15644.6|15646.6|15642.6|15649.1|15645.1|15646.1|15642.1|13
1622779500000|2021-06-04 04:05:00|15646.1|15642.1|15645.6|15641.6|15647.1|15643.1|15645.6|15641.6|1
1622779800000|2021-06-04 04:10:00|15647.6|15643.6|15646.1|15642.1|15648.6|15644.6|15646.1|15642.1|23
1622780100000|2021-06-04 04:15:00|15646.6|15642.6|15647.6|15643.6|15649.1|15645.1|15646.6|15642.6|7
1622780400000|2021-06-04 04:20:00|15648.1|15644.1|15650.1|15646.1|15652.1|15648.1|15647.6|15643.6|12
1622780700000|2021-06-04 04:25:00|15649.6|15645.6|15651.6|15647.6|15652.1|15648.1|15649.1|15645.1|7
1622781000000|2021-06-04 04:30:00|15652.1|15648.1|15653.6|15649.6|15653.6|15649.6|15651.1|15647.1|21
1622781300000|2021-06-04 04:35:00|15654.1|15650.1|15654.6|15650.6|15655.6|15651.6|15653.1|15649.1|26
1622781600000|2021-06-04 04:40:00|15655.1|15651.1|15651.1|15647.1|15655.1|15651.1|15650.1|15646.1|21
1622781900000|2021-06-04 04:45:00|15651.6|15647.6|15655.1|15651.1|15656.1|15652.1|15651.6|15647.6|14
1622782200000|2021-06-04 04:50:00|15655.6|15651.6|15657.1|15653.1|15657.1|15653.1|15654.6|15650.6|5
1622782500000|2021-06-04 04:55:00|15656.6|15652.6|15657.1|15653.1|15658.1|15654.1|15655.6|15651.6|17
1622782800000|2021-06-04 05:00:00|15656.6|15652.6|15648.1|15644.1|15656.6|15652.6|15648.1|15644.1|26
1622783100000|2021-06-04 05:05:00|15647.6|15643.6|15632.6|15628.6|15647.6|15643.6|15632.1|15628.1|27
1622783400000|2021-06-04 05:10:00|15632.1|15628.1|15642.1|15638.1|15644.1|15640.1|15631.6|15627.6|33
1622783700000|2021-06-04 05:15:00|15642.6|15638.6|15653.6|15649.6|15654.6|15650.6|15642.6|15638.6|24
1622784000000|2021-06-04 05:20:00|15654.1|15650.1|15649.6|15645.6|15654.1|15650.1|15649.6|15645.6|12
1622784300000|2021-06-04 05:25:00|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15647.1|15643.1|7
1622784600000|2021-06-04 05:30:00|15650.1|15646.1|15653.1|15649.1|15655.1|15651.1|15650.1|15646.1|12
1622784900000|2021-06-04 05:35:00|15652.6|15648.6|15645.1|15641.1|15653.1|15649.1|15644.6|15640.6|10
1622785200000|2021-06-04 05:40:00|15645.6|15641.6|15639.1|15635.1|15648.1|15644.1|15639.1|15635.1|11
1622785500000|2021-06-04 05:45:00|15640.1|15636.1|15637.6|15633.6|15641.6|15637.6|15636.6|15632.6|34
1622785800000|2021-06-04 05:50:00|15637.1|15633.1|15630.6|15626.6|15639.1|15635.1|15630.1|15626.1|45
1622786100000|2021-06-04 05:55:00|15631.1|15627.1|15629.6|15625.6|15633.1|15629.1|15628.6|15624.6|57
1622786400000|2021-06-04 06:00:00|15628.6|15626.6|15629.6|15627.6|15638.6|15636.6|15627.6|15625.6|167
1622786700000|2021-06-04 06:05:00|15631.1|15629.1|15630.1|15628.1|15638.6|15636.6|15629.6|15627.6|126
1622787000000|2021-06-04 06:10:00|15629.6|15627.6|15638.1|15636.1|15641.1|15639.1|15628.6|15626.6|134
1622787300000|2021-06-04 06:15:00|15637.6|15635.6|15633.6|15631.6|15643.1|15641.1|15630.6|15628.6|122
1622787600000|2021-06-04 06:20:00|15633.1|15631.1|15629.1|15627.1|15635.1|15633.1|15627.1|15625.1|121
1622787900000|2021-06-04 06:25:00|15629.6|15627.6|15633.6|15631.6|15637.1|15635.1|15629.1|15627.1|85
1622788200000|2021-06-04 06:30:00|15634.1|15632.1|15637.1|15635.1|15640.1|15638.1|15633.1|15631.1|77
1622788500000|2021-06-04 06:35:00|15637.6|15635.6|15643.1|15641.1|15645.1|15643.1|15634.6|15632.6|169
1622788800000|2021-06-04 06:40:00|15643.6|15641.6|15641.6|15639.6|15646.6|15644.6|15640.6|15638.6|114
1622789100000|2021-06-04 06:45:00|15642.1|15640.1|15645.6|15643.6|15650.6|15648.6|15641.6|15639.6|149
1622789400000|2021-06-04 06:50:00|15646.1|15644.1|15647.1|15645.1|15647.6|15645.6|15643.6|15641.6|48
1622789700000|2021-06-04 06:55:00|15646.6|15644.6|15642.1|15640.1|15651.1|15649.1|15636.6|15634.6|259
1622790000000|2021-06-04 07:00:00|15641.7|15640.5|15658.2|15657|15665.7|15664.5|15641.7|15640.5|1499
1622790300000|2021-06-04 07:05:00|15658.7|15657.5|15660.7|15659.5|15662.7|15661.5|15646.2|15645|600
1622790600000|2021-06-04 07:10:00|15661.2|15660|15657.7|15656.5|15670.2|15669|15657.7|15656.5|540
1622790900000|2021-06-04 07:15:00|15658.2|15657|15664.2|15663|15668.2|15667|15657.2|15656|413
1622791200000|2021-06-04 07:20:00|15663.7|15662.5|15667.7|15666.5|15672.2|15671|15661.2|15660|440
1622791500000|2021-06-04 07:25:00|15668.2|15667|15673.2|15672|15673.7|15672.5|15664.7|15663.5|342
1622791800000|2021-06-04 07:30:00|15672.7|15671.5|15669.2|15668|15678.2|15677|15667.2|15666|519
1622792100000|2021-06-04 07:35:00|15668.7|15667.5|15667.2|15666|15672.2|15671|15666.2|15665|222
1622792400000|2021-06-04 07:40:00|15667.1|15665.9|15661.1|15659.9|15676.1|15674.9|15661.1|15659.9|335
1622792700000|2021-06-04 07:45:00|15661.6|15660.4|15658.1|15656.9|15665.1|15663.9|15657.1|15655.9|353
1622793000000|2021-06-04 07:50:00|15657.6|15656.4|15658.1|15656.9|15663.6|15662.4|15656.1|15654.9|220
1622793300000|2021-06-04 07:55:00|15659.1|15657.9|15659.1|15657.9|15661.1|15659.9|15655.6|15654.4|154
1622793600000|2021-06-04 08:00:00|15658.6|15657.4|15651.6|15650.4|15661.1|15659.9|15650.6|15649.4|246
1622793900000|2021-06-04 08:05:00|15651.1|15649.9|15649.1|15647.9|15652.1|15650.9|15647.6|15646.4|281
1622794200000|2021-06-04 08:10:00|15648.6|15647.4|15653.1|15651.9|15656.1|15654.9|15646.1|15644.9|230
1622794500000|2021-06-04 08:15:00|15653.6|15652.4|15651.1|15649.9|15661.1|15659.9|15648.1|15646.9|322
1622794800000|2021-06-04 08:20:00|15650.6|15649.4|15647.1|15645.9|15651.6|15650.4|15647.1|15645.9|130
1622795100000|2021-06-04 08:25:00|15646.6|15645.4|15641.6|15640.4|15648.1|15646.9|15638.1|15636.9|298
1622795400000|2021-06-04 08:30:00|15641.1|15639.9|15637.1|15635.9|15644.6|15643.4|15636.1|15634.9|209
1622795700000|2021-06-04 08:35:00|15636.6|15635.4|15632.6|15631.4|15639.1|15637.9|15632.1|15630.9|300
1622796000000|2021-06-04 08:40:00|15633.1|15631.9|15628.6|15627.4|15633.6|15632.4|15625.6|15624.4|252
1622796300000|2021-06-04 08:45:00|15628.1|15626.9|15629.1|15627.9|15633.6|15632.4|15627.1|15625.9|223
1622796600000|2021-06-04 08:50:00|15630.1|15628.9|15627.1|15625.9|15632.1|15630.9|15626.6|15625.4|183
1622796900000|2021-06-04 08:55:00|15626.1|15624.9|15626.1|15624.9|15630.1|15628.9|15623.1|15621.9|267
1622797200000|2021-06-04 09:00:00|15627.1|15625.9|15627.6|15626.4|15631.1|15629.9|15624.6|15623.4|233
1622797500000|2021-06-04 09:05:00|15628.1|15626.9|15633.1|15631.9|15633.1|15631.9|15622.1|15620.9|355
1622797800000|2021-06-04 09:10:00|15632.1|15630.9|15631.1|15629.9|15641.1|15639.9|15631.1|15629.9|476
1622798100000|2021-06-04 09:15:00|15630.1|15628.9|15624.6|15623.4|15632.1|15630.9|15623.1|15621.9|274
1622798400000|2021-06-04 09:20:00|15625.1|15623.9|15628.6|15627.4|15630.1|15628.9|15620.1|15618.9|278
1622798700000|2021-06-04 09:25:00|15629.1|15627.9|15629.1|15627.9|15631.1|15629.9|15622.1|15620.9|201
1622799000000|2021-06-04 09:30:00|15628.6|15627.4|15624.1|15622.9|15631.1|15629.9|15624.1|15622.9|229
1622799300000|2021-06-04 09:35:00|15624.6|15623.4|15627.1|15625.9|15627.1|15625.9|15620.1|15618.9|178
1622799600000|2021-06-04 09:40:00|15627.6|15626.4|15621.1|15619.9|15631.1|15629.9|15620.1|15618.9|216
1622799900000|2021-06-04 09:45:00|15620.6|15619.4|15620.6|15619.4|15623.1|15621.9|15614.1|15612.9|314
1622800200000|2021-06-04 09:50:00|15621.1|15619.9|15629.6|15628.4|15630.1|15628.9|15620.1|15618.9|303
1622800500000|2021-06-04 09:55:00|15629.1|15627.9|15627.1|15625.9|15635.1|15633.9|15627.1|15625.9|315
1622800800000|2021-06-04 10:00:00|15627.6|15626.4|15636.1|15634.9|15637.1|15635.9|15623.1|15621.9|331
1622801100000|2021-06-04 10:05:00|15635.6|15634.4|15629.1|15627.9|15635.6|15634.4|15628.6|15627.4|353
1622801400000|2021-06-04 10:10:00|15628.6|15627.4|15629.6|15628.4|15633.6|15632.4|15624.1|15622.9|130
1622801700000|2021-06-04 10:15:00|15630.1|15628.9|15627.1|15625.9|15630.1|15628.9|15619.1|15617.9|225
1622802000000|2021-06-04 10:20:00|15627.6|15626.4|15635.6|15634.4|15638.6|15637.4|15627.1|15625.9|425
1622802300000|2021-06-04 10:25:00|15636.1|15634.9|15630.1|15628.9|15637.6|15636.4|15626.1|15624.9|101
1622802600000|2021-06-04 10:30:00|15629.6|15628.4|15615.6|15614.4|15629.6|15628.4|15608.1|15606.9|664
1622802900000|2021-06-04 10:35:00|15615.1|15613.9|15621.6|15620.4|15622.6|15621.4|15614.6|15613.4|208
1622803200000|2021-06-04 10:40:00|15622.1|15620.9|15626.1|15624.9|15626.1|15624.9|15620.1|15618.9|211
1622803500000|2021-06-04 10:45:00|15625.6|15624.4|15628.6|15627.4|15631.6|15630.4|15625.1|15623.9|227
1622803800000|2021-06-04 10:50:00|15629.1|15627.9|15631.1|15629.9|15632.1|15630.9|15628.1|15626.9|63
1622804100000|2021-06-04 10:55:00|15630.6|15629.4|15633.1|15631.9|15634.1|15632.9|15628.1|15626.9|103
1622804400000|2021-06-04 11:00:00|15633.6|15632.4|15645.6|15644.4|15646.1|15644.9|15633.1|15631.9|739
1622804700000|2021-06-04 11:05:00|15646.1|15644.9|15643.1|15641.9|15650.1|15648.9|15642.1|15640.9|207
1622805000000|2021-06-04 11:10:00|15643.6|15642.4|15641.6|15640.4|15646.1|15644.9|15638.1|15636.9|133
1622805300000|2021-06-04 11:15:00|15641.1|15639.9|15639.6|15638.4|15643.6|15642.4|15636.6|15635.4|143
1622805600000|2021-06-04 11:20:00|15640.1|15638.9|15640.6|15639.4|15646.1|15644.9|15638.1|15636.9|222
1622805900000|2021-06-04 11:25:00|15640.1|15638.9|15639.1|15637.9|15642.6|15641.4|15638.1|15636.9|168
1622806200000|2021-06-04 11:30:00|15638.1|15636.9|15635.6|15634.4|15641.1|15639.9|15634.1|15632.9|104
1622806500000|2021-06-04 11:35:00|15636.1|15634.9|15638.1|15636.9|15642.6|15641.4|15635.6|15634.4|77
1622806800000|2021-06-04 11:40:00|15638.2|15637|15640.2|15639|15642.7|15641.5|15637.2|15636|156
1622807100000|2021-06-04 11:45:00|15639.7|15638.5|15639.2|15638|15641.2|15640|15638.2|15637|65
1622807400000|2021-06-04 11:50:00|15639.7|15638.5|15640.2|15639|15641.2|15640|15638.2|15637|56
1622807700000|2021-06-04 11:55:00|15640.7|15639.5|15640.7|15639.5|15641.7|15640.5|15636.2|15635|86
1622808000000|2021-06-04 12:00:00|15641.2|15640|15645.2|15644|15646.7|15645.5|15635.7|15634.5|374
1622808300000|2021-06-04 12:05:00|15646.2|15645|15645.2|15644|15650.2|15649|15644.2|15643|169
1622808600000|2021-06-04 12:10:00|15645.7|15644.5|15641.7|15640.5|15646.2|15645|15640.2|15639|68
1622808900000|2021-06-04 12:15:00|15641.2|15640|15640.2|15639|15643.2|15642|15639.2|15638|65
1622809200000|2021-06-04 12:20:00|15640.7|15639.5|15632.2|15631|15640.7|15639.5|15631.2|15630|235
1622809500000|2021-06-04 12:25:00|15631.7|15630.5|15635.2|15634|15635.7|15634.5|15627.7|15626.5|187
1622809800000|2021-06-04 12:30:00|15634.7|15633.5|15655.2|15654|15661.2|15660|15628.7|15627.5|1164
1622810100000|2021-06-04 12:35:00|15655.7|15654.5|15637.7|15636.5|15657.7|15656.5|15637.2|15636|497
1622810400000|2021-06-04 12:40:00|15638.2|15637|15650.2|15649|15650.2|15649|15635.2|15634|256
1622810700000|2021-06-04 12:45:00|15650.7|15649.5|15648.2|15647|15653.2|15652|15642.2|15641|188
1622811000000|2021-06-04 12:50:00|15648.7|15647.5|15650.2|15649|15653.2|15652|15646.7|15645.5|202
1622811300000|2021-06-04 12:55:00|15650.7|15649.5|15650.2|15649|15654.2|15653|15648.2|15647|219
1622811600000|2021-06-04 13:00:00|15650.7|15649.5|15656.2|15655|15659.2|15658|15648.2|15647|308
1622811900000|2021-06-04 13:05:00|15657.2|15656|15652.2|15651|15659.2|15658|15652.2|15651|236
1622812200000|2021-06-04 13:10:00|15652.7|15651.5|15649.7|15648.5|15653.2|15652|15647.2|15646|228
1622812500000|2021-06-04 13:15:00|15649.2|15648|15644.2|15643|15652.2|15651|15644.2|15643|197
1622812800000|2021-06-04 13:20:00|15644.7|15643.5|15649.7|15648.5|15650.2|15649|15644.2|15643|184
1622813100000|2021-06-04 13:25:00|15649.2|15648|15651.2|15650|15651.2|15650|15645.2|15644|224
1622813400000|2021-06-04 13:30:00|15650.2|15649|15634.2|15633|15651.7|15650.5|15634.2|15633|676
1622813700000|2021-06-04 13:35:00|15634.7|15633.5|15632.2|15631|15636.7|15635.5|15626.2|15625|600
1622814000000|2021-06-04 13:40:00|15631.7|15630.5|15629.7|15628.5|15638.2|15637|15627.2|15626|466
1622814300000|2021-06-04 13:45:00|15630.2|15629|15630.2|15629|15634.2|15633|15628.2|15627|369
1622814600000|2021-06-04 13:50:00|15630.7|15629.5|15631.2|15630|15637.2|15636|15629.2|15628|222
1622814900000|2021-06-04 13:55:00|15631.7|15630.5|15640.2|15639|15640.2|15639|15631.2|15630|221
1622815200000|2021-06-04 14:00:00|15641.2|15640|15648.2|15647|15649.7|15648.5|15638.7|15637.5|382
1622815500000|2021-06-04 14:05:00|15647.2|15646|15657.7|15656.5|15658.7|15657.5|15647.2|15646|424
1622815800000|2021-06-04 14:10:00|15658.5|15657.3|15667|15665.8|15669|15667.8|15656.5|15655.3|477
1622816100000|2021-06-04 14:15:00|15667.5|15666.3|15670|15668.8|15671|15669.8|15662|15660.8|355
1622816400000|2021-06-04 14:20:00|15670.5|15669.3|15680|15678.8|15681|15679.8|15669|15667.8|492
1622816700000|2021-06-04 14:25:00|15680.5|15679.3|15684|15682.8|15684|15682.8|15675|15673.8|549
1622817000000|2021-06-04 14:30:00|15683|15681.8|15676.5|15675.3|15684|15682.8|15674|15672.8|482
1622817300000|2021-06-04 14:35:00|15677|15675.8|15680.5|15679.3|15687|15685.8|15676|15674.8|335
1622817600000|2021-06-04 14:40:00|15681|15679.8|15687|15685.8|15694|15692.8|15681|15679.8|547
1622817900000|2021-06-04 14:45:00|15687.5|15686.3|15699|15697.8|15703|15701.8|15686.5|15685.3|588
1622818200000|2021-06-04 14:50:00|15698.5|15697.3|15698|15696.8|15701|15699.8|15696.5|15695.3|362
1622818500000|2021-06-04 14:55:00|15698.5|15697.3|15694|15692.8|15701|15699.8|15693.5|15692.3|410
1622818800000|2021-06-04 15:00:00|15694.5|15693.3|15695|15693.8|15697|15695.8|15689|15687.8|354
1622819100000|2021-06-04 15:05:00|15695.5|15694.3|15701.5|15700.3|15706|15704.8|15695|15693.8|589
1622819400000|2021-06-04 15:10:00|15702|15700.8|15699.5|15698.3|15706|15704.8|15699|15697.8|473
1622819700000|2021-06-04 15:15:00|15700|15698.8|15700|15698.8|15706|15704.8|15700|15698.8|199
1622820000000|2021-06-04 15:20:00|15700.5|15699.3|15706|15704.8|15706|15704.8|15699|15697.8|323
1622820300000|2021-06-04 15:25:00|15706.5|15705.3|15696|15694.8|15708.5|15707.3|15694|15692.8|967
1622820600000|2021-06-04 15:30:00|15696.5|15695.3|15694.4|15692.4|15701.9|15699.9|15693.4|15691.4|845
1622820900000|2021-06-04 15:35:00|15694.9|15692.9|15695.4|15693.4|15700.4|15698.4|15693.4|15691.4|463
1622821200000|2021-06-04 15:40:00|15695.9|15693.9|15691.4|15689.4|15697.4|15695.4|15689.4|15687.4|236
1622821500000|2021-06-04 15:45:00|15690.9|15688.9|15687.9|15685.9|15691.4|15689.4|15686.4|15684.4|146
1622821800000|2021-06-04 15:50:00|15688.4|15686.4|15687.4|15685.4|15691.4|15689.4|15686.9|15684.9|100
1622822100000|2021-06-04 15:55:00|15687.9|15685.9|15688.4|15686.4|15689.4|15687.4|15684.4|15682.4|149
1622822400000|2021-06-04 16:00:00|15689.4|15687.4|15692.4|15690.4|15694.4|15692.4|15687.4|15685.4|159
1622822700000|2021-06-04 16:05:00|15692.9|15690.9|15693.4|15691.4|15693.9|15691.9|15688.4|15686.4|122
1622823000000|2021-06-04 16:10:00|15693.9|15691.9|15698.4|15696.4|15698.4|15696.4|15692.4|15690.4|152
1622823300000|2021-06-04 16:15:00|15698.9|15696.9|15695.9|15693.9|15699.9|15697.9|15695.9|15693.9|63
1622823600000|2021-06-04 16:20:00|15695.4|15693.4|15699.4|15697.4|15699.4|15697.4|15694.9|15692.9|73
1622823900000|2021-06-04 16:25:00|15698.9|15696.9|15696.4|15694.4|15700.4|15698.4|15695.4|15693.4|64
1622824200000|2021-06-04 16:30:00|15695.9|15693.9|15701.4|15699.4|15703.4|15701.4|15695.9|15693.9|41
1622824500000|2021-06-04 16:35:00|15701.9|15699.9|15702.9|15700.9|15704.4|15702.4|15701.4|15699.4|33
1622824800000|2021-06-04 16:40:00|15703.4|15701.4|15699.4|15697.4|15705.4|15703.4|15698.4|15696.4|106
1622825100000|2021-06-04 16:45:00|15698.9|15696.9|15700.4|15698.4|15701.4|15699.4|15697.4|15695.4|40
1622825400000|2021-06-04 16:50:00|15700.9|15698.9|15700.9|15698.9|15703.4|15701.4|15699.9|15697.9|65
1622825700000|2021-06-04 16:55:00|15700.4|15698.4|15700.4|15698.4|15701.4|15699.4|15698.9|15696.9|62
1622826000000|2021-06-04 17:00:00|15700.9|15698.9|15699.4|15697.4|15704.4|15702.4|15698.4|15696.4|51
1622826300000|2021-06-04 17:05:00|15698.9|15696.9|15699.4|15697.4|15700.4|15698.4|15697.9|15695.9|72
1622826600000|2021-06-04 17:10:00|15698.9|15696.9|15700.9|15698.9|15702.9|15700.9|15698.4|15696.4|56
1622826900000|2021-06-04 17:15:00|15700.4|15698.4|15702.4|15700.4|15704.4|15702.4|15700.4|15698.4|25
1622827200000|2021-06-04 17:20:00|15702.9|15700.9|15695.4|15693.4|15702.9|15700.9|15694.4|15692.4|129
1622827500000|2021-06-04 17:25:00|15695.9|15693.9|15695.9|15693.9|15699.4|15697.4|15694.9|15692.9|84
1622827800000|2021-06-04 17:30:00|15696.4|15694.4|15701.9|15699.9|15702.4|15700.4|15695.9|15693.9|56
1622828100000|2021-06-04 17:35:00|15702.4|15700.4|15701.9|15699.9|15702.4|15700.4|15700.4|15698.4|30
1622828400000|2021-06-04 17:40:00|15702.4|15700.4|15703.4|15701.4|15706.4|15704.4|15701.9|15699.9|158
1622828700000|2021-06-04 17:45:00|15703.9|15701.9|15703.9|15701.9|15704.4|15702.4|15702.4|15700.4|50
1622829000000|2021-06-04 17:50:00|15703.4|15701.4|15704.9|15702.9|15705.4|15703.4|15703.4|15701.4|30
1622829300000|2021-06-04 17:55:00|15704.4|15702.4|15693.9|15691.9|15706.4|15704.4|15693.4|15691.4|338
1622829600000|2021-06-04 18:00:00|15694.4|15692.4|15702.9|15700.9|15703.9|15701.9|15693.4|15691.4|88
1622829900000|2021-06-04 18:05:00|15703.9|15701.9|15704.4|15702.4|15707.4|15705.4|15703.9|15701.9|40
1622830200000|2021-06-04 18:10:00|15705.4|15703.4|15702.9|15700.9|15706.9|15704.9|15701.9|15699.9|67
1622830500000|2021-06-04 18:15:00|15702.4|15700.4|15702.9|15700.9|15705.9|15703.9|15699.9|15697.9|18
1622830800000|2021-06-04 18:20:00|15702.4|15700.4|15703.9|15701.9|15706.4|15704.4|15702.4|15700.4|39
1622831100000|2021-06-04 18:25:00|15704.4|15702.4|15705.4|15703.4|15706.4|15704.4|15704.4|15702.4|21
1622831400000|2021-06-04 18:30:00|15705.9|15703.9|15704.9|15702.9|15707.4|15705.4|15703.9|15701.9|66
1622831700000|2021-06-04 18:35:00|15705.4|15703.4|15707.9|15705.9|15708.4|15706.4|15704.4|15702.4|27
1622832000000|2021-06-04 18:40:00|15707.4|15705.4|15707.9|15705.9|15708.4|15706.4|15706.4|15704.4|30
1622832300000|2021-06-04 18:45:00|15708.4|15706.4|15707.4|15705.4|15708.4|15706.4|15705.4|15703.4|53
1622832600000|2021-06-04 18:50:00|15706.9|15704.9|15705.9|15703.9|15707.4|15705.4|15704.9|15702.9|70
1622832900000|2021-06-04 18:55:00|15706.4|15704.4|15704.4|15702.4|15706.9|15704.9|15703.4|15701.4|26
1622833200000|2021-06-04 19:00:00|15703.9|15701.9|15701.9|15699.9|15704.9|15702.9|15701.4|15699.4|82
1622833500000|2021-06-04 19:05:00|15701.4|15699.4|15696.4|15694.4|15702.4|15700.4|15695.9|15693.9|92
1622833800000|2021-06-04 19:10:00|15696.9|15694.9|15700.9|15698.9|15701.4|15699.4|15695.4|15693.4|83
1622834100000|2021-06-04 19:15:00|15701.4|15699.4|15705.4|15703.4|15706.4|15704.4|15700.4|15698.4|37
1622834400000|2021-06-04 19:20:00|15705.9|15703.9|15705.9|15703.9|15707.4|15705.4|15703.9|15701.9|26
1622834700000|2021-06-04 19:25:00|15705.4|15703.4|15706.9|15704.9|15707.4|15705.4|15704.9|15702.9|35
1622835000000|2021-06-04 19:30:00|15707.4|15705.4|15705.4|15703.4|15707.4|15705.4|15701.9|15699.9|65
1622835300000|2021-06-04 19:35:00|15704.4|15702.4|15699.4|15697.4|15706.4|15704.4|15699.4|15697.4|102
1622835600000|2021-06-04 19:40:00|15698.9|15696.9|15704.4|15702.4|15705.4|15703.4|15697.4|15695.4|92
1622835900000|2021-06-04 19:45:00|15705.4|15703.4|15703.9|15701.9|15706.9|15704.9|15701.4|15699.4|181
1622836200000|2021-06-04 19:50:00|15704.4|15702.4|15700.4|15698.4|15706.4|15704.4|15697.9|15695.9|254
1622836500000|2021-06-04 19:55:00|15700.9|15698.9|15700.4|15698.4|15704.4|15702.4|15697.4|15695.4|248
1622836800000|2021-06-04 20:00:00|15704.1|15699.1|15692.4|15687.4|15704.1|15699.1|15691.9|15686.9|13
1622837100000|2021-06-04 20:05:00|15691.6|15686.6|15688.5|15683.5|15694|15689|15686.3|15681.3|0
1622837400000|2021-06-04 20:10:00|15688.6|15683.6|15681.5|15676.5|15689.5|15684.5|15680|15675|0
1622837700000|2021-06-04 20:15:00|15681.1|15676.1|15677.9|15672.9|15682.2|15677.2|15677.7|15672.7|0
1622838000000|2021-06-04 20:20:00|15678|15673|15677.4|15672.4|15679.3|15674.3|15677.1|15672.1|0
1622838300000|2021-06-04 20:25:00|15677.6|15672.6|15674.9|15669.9|15678.1|15673.1|15674.9|15669.9|0
1622838600000|2021-06-04 20:30:00|15674.5|15669.5|15679.2|15674.2|15680.4|15675.4|15674.5|15669.5|0
1622838900000|2021-06-04 20:35:00|15678.3|15673.3|15672.2|15667.2|15679.7|15674.7|15672.1|15667.1|0
1622839200000|2021-06-04 20:40:00|15673|15668|15672.7|15667.7|15673.6|15668.6|15671.6|15666.6|0
1622839500000|2021-06-04 20:45:00|15673.5|15668.5|15674.1|15669.1|15675.2|15670.2|15672.7|15667.7|0
1622839800000|2021-06-04 20:50:00|15673.3|15668.3|15676.3|15671.3|15676.7|15671.7|15672.9|15667.9|0
1622840100000|2021-06-04 20:55:00|15675.5|15670.5|15687|15682|15687.6|15682.6|15675.5|15670.5|0
1623016800000|2021-06-06 22:00:00|15697.4|15692.4|15687|15682|15698.3|15693.3|15684.5|15679.5|0
1623017100000|2021-06-06 22:05:00|15686.6|15681.6|15688.1|15683.1|15694.5|15689.5|15686.2|15681.2|0
1623017400000|2021-06-06 22:10:00|15688.5|15683.5|15690.7|15685.7|15691.4|15686.4|15688.5|15683.5|0
1623017700000|2021-06-06 22:15:00|15691.5|15686.5|15689.3|15684.3|15692.3|15687.3|15686|15681|0
1623018000000|2021-06-06 22:20:00|15689.7|15684.7|15693|15688|15694.8|15689.8|15688.9|15683.9|0
1623018300000|2021-06-06 22:25:00|15693.1|15688.1|15689.6|15684.6|15693.1|15688.1|15688.7|15683.7|0
1623018600000|2021-06-06 22:30:00|15688.7|15683.7|15690.8|15685.8|15691.7|15686.7|15688.6|15683.6|0
1623018900000|2021-06-06 22:35:00|15690|15685|15689.1|15684.1|15691.6|15686.6|15688.2|15683.2|0
1623019200000|2021-06-06 22:40:00|15689|15684|15689|15684|15690.7|15685.7|15687.4|15682.4|0
1623019500000|2021-06-06 22:45:00|15689.9|15684.9|15690.7|15685.7|15692.4|15687.4|15689|15684|0
1623019800000|2021-06-06 22:50:00|15691.1|15686.1|15691.5|15686.5|15692.4|15687.4|15690.7|15685.7|0
1623020100000|2021-06-06 22:55:00|15691.6|15686.6|15691.6|15686.6|15692.4|15687.4|15691.6|15686.6|0
1623020400000|2021-06-06 23:00:00|15692|15687|15690.9|15685.9|15692.4|15687.4|15689.2|15684.2|0
1623020700000|2021-06-06 23:05:00|15690|15685|15691.7|15686.7|15692.1|15687.1|15689.9|15684.9|0
1623021000000|2021-06-06 23:10:00|15692.5|15687.5|15689.2|15684.2|15695|15690|15688.4|15683.4|0
1623021300000|2021-06-06 23:15:00|15690|15685|15696|15691|15696|15691|15689.2|15684.2|0
1623021600000|2021-06-06 23:20:00|15695.5|15690.5|15694.3|15689.3|15696.8|15691.8|15694.3|15689.3|0
1623021900000|2021-06-06 23:25:00|15694.7|15689.7|15695|15690|15696.8|15691.8|15694.2|15689.2|0
1623022200000|2021-06-06 23:30:00|15695.9|15690.9|15694.2|15689.2|15695.9|15690.9|15692.6|15687.6|0
1623022500000|2021-06-06 23:35:00|15695.1|15690.1|15693.4|15688.4|15695.1|15690.1|15693.4|15688.4|0
1623022800000|2021-06-06 23:40:00|15694.2|15689.2|15692.5|15687.5|15695|15690|15692.5|15687.5|0
1623023100000|2021-06-06 23:45:00|15691.7|15686.7|15689.7|15684.7|15692.5|15687.5|15689.4|15684.4|0
1623023400000|2021-06-06 23:50:00|15689.3|15684.3|15695.9|15690.9|15698|15693|15689.3|15684.3|0
1623023700000|2021-06-06 23:55:00|15696.3|15691.3|15694.6|15689.6|15698|15693|15694.2|15689.2|0
1623024000000|2021-06-07 00:00:00|15694.2|15689.2|15689.6|15684.6|15696.3|15691.3|15681.5|15676.5|0
1623024300000|2021-06-07 00:05:00|15688.7|15683.7|15698.4|15693.4|15699.4|15694.4|15688.7|15683.7|0
1623024600000|2021-06-07 00:10:00|15697.9|15692.9|15691.7|15686.7|15698.4|15693.4|15690.8|15685.8|0
1623024900000|2021-06-07 00:15:00|15692.5|15687.5|15673.4|15669.4|15697.9|15693.9|15672.4|15668.4|133
1623025200000|2021-06-07 00:20:00|15672.9|15668.9|15674.9|15670.9|15676.4|15672.4|15669.9|15665.9|35
1623025500000|2021-06-07 00:25:00|15674.4|15670.4|15676.9|15672.9|15677.9|15673.9|15671.4|15667.4|7
1623025800000|2021-06-07 00:30:00|15676.4|15672.4|15679.4|15675.4|15679.9|15675.9|15671.9|15667.9|17
1623026100000|2021-06-07 00:35:00|15678.9|15674.9|15674.4|15670.4|15680.4|15676.4|15671.4|15667.4|29
1623026400000|2021-06-07 00:40:00|15674.9|15670.9|15671.4|15667.4|15675.9|15671.9|15668.9|15664.9|31
1623026700000|2021-06-07 00:45:00|15671.9|15667.9|15667.9|15663.9|15671.9|15667.9|15666.4|15662.4|29
1623027000000|2021-06-07 00:50:00|15669.4|15665.4|15665.9|15661.9|15669.4|15665.4|15661.4|15657.4|20
1623027300000|2021-06-07 00:55:00|15665.4|15661.4|15671.9|15667.9|15671.9|15667.9|15662.4|15658.4|26
1623027600000|2021-06-07 01:00:00|15671.4|15667.4|15670.4|15666.4|15672.9|15668.9|15667.4|15663.4|26
1623027900000|2021-06-07 01:05:00|15669.9|15665.9|15664.9|15660.9|15671.4|15667.4|15659.4|15655.4|29
1623028200000|2021-06-07 01:10:00|15665.4|15661.4|15666.9|15662.9|15669.4|15665.4|15662.9|15658.9|25
1623028500000|2021-06-07 01:15:00|15666.4|15662.4|15669.4|15665.4|15671.4|15667.4|15662.9|15658.9|30
1623028800000|2021-06-07 01:20:00|15668.9|15664.9|15676.9|15672.9|15677.4|15673.4|15668.4|15664.4|9
1623029100000|2021-06-07 01:25:00|15674.9|15670.9|15676.9|15672.9|15677.9|15673.9|15673.9|15669.9|13
1623029400000|2021-06-07 01:30:00|15676.4|15672.4|15664.4|15660.4|15678.4|15674.4|15661.4|15657.4|32
1623029700000|2021-06-07 01:35:00|15663.9|15659.9|15660.9|15656.9|15665.4|15661.4|15656.4|15652.4|61
1623030000000|2021-06-07 01:40:00|15660.4|15656.4|15662.4|15658.4|15664.4|15660.4|15657.9|15653.9|16
1623030300000|2021-06-07 01:45:00|15661.9|15657.9|15661.4|15657.4|15663.4|15659.4|15658.9|15654.9|17
1623030600000|2021-06-07 01:50:00|15660.9|15656.9|15661.4|15657.4|15665.4|15661.4|15658.9|15654.9|5
1623030900000|2021-06-07 01:55:00|15660.9|15656.9|15658.4|15654.4|15662.4|15658.4|15656.4|15652.4|30
1623031200000|2021-06-07 02:00:00|15657.9|15653.9|15654.4|15650.4|15658.4|15654.4|15653.9|15649.9|38
1623031500000|2021-06-07 02:05:00|15654.9|15650.9|15659.4|15655.4|15659.9|15655.9|15653.4|15649.4|12
1623031800000|2021-06-07 02:10:00|15659.9|15655.9|15662.4|15658.4|15662.9|15658.9|15658.4|15654.4|6
1623032100000|2021-06-07 02:15:00|15662.9|15658.9|15662.4|15658.4|15662.9|15658.9|15659.9|15655.9|5
1623032400000|2021-06-07 02:20:00|15662.9|15658.9|15660.9|15656.9|15662.9|15658.9|15658.9|15654.9|15
1623032700000|2021-06-07 02:25:00|15661.4|15657.4|15659.4|15655.4|15664.4|15660.4|15659.4|15655.4|9
1623033000000|2021-06-07 02:30:00|15658.4|15654.4|15658.4|15654.4|15660.9|15656.9|15653.9|15649.9|22
1623033300000|2021-06-07 02:35:00|15658.9|15654.9|15664.9|15660.9|15666.9|15662.9|15658.4|15654.4|9
1623033600000|2021-06-07 02:40:00|15664.4|15660.4|15666.4|15662.4|15666.9|15662.9|15661.9|15657.9|8
1623033900000|2021-06-07 02:45:00|15665.9|15661.9|15659.9|15655.9|15666.9|15662.9|15658.4|15654.4|9
1623034200000|2021-06-07 02:50:00|15660.4|15656.4|15656.9|15652.9|15660.4|15656.4|15655.4|15651.4|10
1623034500000|2021-06-07 02:55:00|15657.4|15653.4|15658.4|15654.4|15658.9|15654.9|15653.9|15649.9|7
1623034800000|2021-06-07 03:00:00|15657.9|15653.9|15661.4|15657.4|15661.4|15657.4|15656.9|15652.9|5
1623035100000|2021-06-07 03:05:00|15661.9|15657.9|15659.9|15655.9|15662.9|15658.9|15656.4|15652.4|14
1623035400000|2021-06-07 03:10:00|15659.4|15655.4|15659.4|15655.4|15660.4|15656.4|15657.9|15653.9|11
1623035700000|2021-06-07 03:15:00|15658.9|15654.9|15664.9|15660.9|15669.4|15665.4|15658.4|15654.4|27
1623036000000|2021-06-07 03:20:00|15665.4|15661.4|15658.4|15654.4|15666.4|15662.4|15658.4|15654.4|20
1623036300000|2021-06-07 03:25:00|15660.4|15656.4|15665.4|15661.4|15665.9|15661.9|15658.9|15654.9|21
1623036600000|2021-06-07 03:30:00|15664.9|15660.9|15662.9|15658.9|15665.9|15661.9|15661.9|15657.9|6
1623036900000|2021-06-07 03:35:00|15662.4|15658.4|15663.9|15659.9|15665.4|15661.4|15661.4|15657.4|11
1623037200000|2021-06-07 03:40:00|15664.4|15660.4|15662.4|15658.4|15665.9|15661.9|15661.4|15657.4|6
1623037500000|2021-06-07 03:45:00|15663.4|15659.4|15663.9|15659.9|15664.4|15660.4|15658.4|15654.4|16
1623037800000|2021-06-07 03:50:00|15664.4|15660.4|15661.9|15657.9|15664.9|15660.9|15659.9|15655.9|7
1623038100000|2021-06-07 03:55:00|15661.4|15657.4|15662.4|15658.4|15662.9|15658.9|15661.4|15657.4|7
1623038400000|2021-06-07 04:00:00|15661.9|15657.9|15659.9|15655.9|15661.9|15657.9|15657.9|15653.9|14
1623038700000|2021-06-07 04:05:00|15659.4|15655.4|15658.4|15654.4|15660.9|15656.9|15657.9|15653.9|4
1623039000000|2021-06-07 04:10:00|15658.9|15654.9|15662.9|15658.9|15662.9|15658.9|15657.9|15653.9|7
1623039300000|2021-06-07 04:15:00|15663.4|15659.4|15666.9|15662.9|15667.9|15663.9|15663.4|15659.4|5
1623039600000|2021-06-07 04:20:00|15666.4|15662.4|15670.4|15666.4|15672.9|15668.9|15665.9|15661.9|20
1623039900000|2021-06-07 04:25:00|15670.9|15666.9|15667.9|15663.9|15670.9|15666.9|15666.9|15662.9|8
1623040200000|2021-06-07 04:30:00|15668.4|15664.4|15668.9|15664.9|15669.4|15665.4|15666.4|15662.4|5
1623040500000|2021-06-07 04:35:00|15669.9|15665.9|15670.4|15666.4|15670.9|15666.9|15668.4|15664.4|3
1623040800000|2021-06-07 04:40:00|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15668.9|15664.9|2
1623041100000|2021-06-07 04:45:00|15671.4|15667.4|15668.9|15664.9|15671.4|15667.4|15668.4|15664.4|22
1623041400000|2021-06-07 04:50:00|15668.4|15664.4|15667.9|15663.9|15669.4|15665.4|15666.4|15662.4|23
1623041700000|2021-06-07 04:55:00|15666.9|15662.9|15664.9|15660.9|15666.9|15662.9|15663.4|15659.4|23
1623042000000|2021-06-07 05:00:00|15664.4|15660.4|15666.9|15662.9|15668.9|15664.9|15664.4|15660.4|25
1623042300000|2021-06-07 05:05:00|15666.4|15662.4|15664.4|15660.4|15668.4|15664.4|15660.4|15656.4|31
1623042600000|2021-06-07 05:10:00|15663.9|15659.9|15660.9|15656.9|15663.9|15659.9|15659.4|15655.4|19
1623042900000|2021-06-07 05:15:00|15660.4|15656.4|15664.9|15660.9|15665.4|15661.4|15659.4|15655.4|15
1623043200000|2021-06-07 05:20:00|15665.4|15661.4|15662.4|15658.4|15665.4|15661.4|15661.9|15657.9|9
1623043500000|2021-06-07 05:25:00|15662.9|15658.9|15664.9|15660.9|15665.9|15661.9|15662.9|15658.9|10
1623043800000|2021-06-07 05:30:00|15664.4|15660.4|15666.4|15662.4|15671.4|15667.4|15664.4|15660.4|27
1623044100000|2021-06-07 05:35:00|15666.9|15662.9|15667.9|15663.9|15668.4|15664.4|15664.4|15660.4|14
1623044400000|2021-06-07 05:40:00|15667.4|15663.4|15669.9|15665.9|15669.9|15665.9|15665.4|15661.4|46
1623044700000|2021-06-07 05:45:00|15669.4|15665.4|15664.4|15660.4|15669.9|15665.9|15663.4|15659.4|45
1623045000000|2021-06-07 05:50:00|15664.9|15660.9|15664.9|15660.9|15666.9|15662.9|15662.4|15658.4|28
1623045300000|2021-06-07 05:55:00|15664.4|15660.4|15666.9|15662.9|15667.4|15663.4|15659.4|15655.4|46
1623045600000|2021-06-07 06:00:00|15665.9|15663.9|15664.9|15662.9|15666.4|15664.4|15652.4|15650.4|272
1623045900000|2021-06-07 06:05:00|15665.4|15663.4|15657.9|15655.9|15665.4|15663.4|15650.4|15648.4|216
1623046200000|2021-06-07 06:10:00|15657.4|15655.4|15661.9|15659.9|15661.9|15659.9|15653.9|15651.9|135
1623046500000|2021-06-07 06:15:00|15662.4|15660.4|15656.9|15654.9|15663.9|15661.9|15656.9|15654.9|72
1623046800000|2021-06-07 06:20:00|15656.4|15654.4|15660.9|15658.9|15661.4|15659.4|15655.9|15653.9|56
1623047100000|2021-06-07 06:25:00|15660.4|15658.4|15661.4|15659.4|15661.4|15659.4|15657.4|15655.4|51
1623047400000|2021-06-07 06:30:00|15660.9|15658.9|15660.4|15658.4|15662.4|15660.4|15658.9|15656.9|73
1623047700000|2021-06-07 06:35:00|15659.9|15657.9|15656.4|15654.4|15661.4|15659.4|15655.4|15653.4|121
1623048000000|2021-06-07 06:40:00|15655.9|15653.9|15649.4|15647.4|15655.9|15653.9|15647.4|15645.4|155
1623048300000|2021-06-07 06:45:00|15648.4|15646.4|15652.9|15650.9|15652.9|15650.9|15644.4|15642.4|99
1623048600000|2021-06-07 06:50:00|15652.4|15650.4|15657.9|15655.9|15659.4|15657.4|15651.4|15649.4|72
1623048900000|2021-06-07 06:55:00|15657.4|15655.4|15674.9|15672.9|15674.9|15672.9|15656.4|15654.4|309
1623049200000|2021-06-07 07:00:00|15674.5|15673.3|15653|15651.8|15674.5|15673.3|15651|15649.8|1125
1623049500000|2021-06-07 07:05:00|15652.5|15651.3|15641.5|15640.3|15653|15651.8|15628.5|15627.3|1109
1623049800000|2021-06-07 07:10:00|15641|15639.8|15615.5|15614.3|15641.5|15640.3|15614.5|15613.3|991
1623050100000|2021-06-07 07:15:00|15615|15613.8|15636|15634.8|15638|15636.8|15612|15610.8|1098
1623050400000|2021-06-07 07:20:00|15635.5|15634.3|15664|15662.8|15666|15664.8|15633|15631.8|1184
1623050700000|2021-06-07 07:25:00|15663.5|15662.3|15683.5|15682.3|15687|15685.8|15655|15653.8|1174
1623051000000|2021-06-07 07:30:00|15684|15682.8|15684|15682.8|15691|15689.8|15676.5|15675.3|662
1623051300000|2021-06-07 07:35:00|15683.5|15682.3|15688.5|15687.3|15691|15689.8|15679|15677.8|442
1623051600000|2021-06-07 07:40:00|15688|15686.8|15685.5|15684.3|15690.5|15689.3|15680|15678.8|434
1623051900000|2021-06-07 07:45:00|15686|15684.8|15681.5|15680.3|15687.5|15686.3|15677|15675.8|317
1623052200000|2021-06-07 07:50:00|15681|15679.8|15673|15671.8|15681|15679.8|15666|15664.8|488
1623052500000|2021-06-07 07:55:00|15672.5|15671.3|15668.5|15667.3|15672.5|15671.3|15664.5|15663.3|271
1623052800000|2021-06-07 08:00:00|15668|15666.8|15666|15664.8|15671|15669.8|15663|15661.8|257
1623053100000|2021-06-07 08:05:00|15665.5|15664.3|15677|15675.8|15677.5|15676.3|15658|15656.8|572
1623053400000|2021-06-07 08:10:00|15676.5|15675.3|15677|15675.8|15682|15680.8|15672.5|15671.3|296
1623053700000|2021-06-07 08:15:00|15676.5|15675.3|15671|15669.8|15678|15676.8|15667.5|15666.3|213
1623054000000|2021-06-07 08:20:00|15670.5|15669.3|15667.5|15666.3|15672|15670.8|15661.5|15660.3|227
1623054300000|2021-06-07 08:25:00|15667|15665.8|15671.5|15670.3|15672|15670.8|15665|15663.8|196
1623054600000|2021-06-07 08:30:00|15671|15669.8|15673|15671.8|15673.5|15672.3|15666.5|15665.3|194
1623054900000|2021-06-07 08:35:00|15673.5|15672.3|15671.5|15670.3|15674|15672.8|15667|15665.8|160
1623055200000|2021-06-07 08:40:00|15671|15669.8|15680|15678.8|15681|15679.8|15670|15668.8|205
1623055500000|2021-06-07 08:45:00|15679.5|15678.3|15683|15681.8|15684|15682.8|15673.5|15672.3|183
1623055800000|2021-06-07 08:50:00|15682.5|15681.3|15689.5|15688.3|15689.5|15688.3|15682.5|15681.3|278
1623056100000|2021-06-07 08:55:00|15690|15688.8|15695.5|15694.3|15699|15697.8|15687|15685.8|363
1623056400000|2021-06-07 09:00:00|15695|15693.8|15696|15694.8|15702|15700.8|15693|15691.8|475
1623056700000|2021-06-07 09:05:00|15695.5|15694.3|15686.5|15685.3|15696.5|15695.3|15685|15683.8|408
1623057000000|2021-06-07 09:10:00|15687|15685.8|15682.5|15681.3|15687|15685.8|15674.5|15673.3|416
1623057300000|2021-06-07 09:15:00|15683|15681.8|15680|15678.8|15683|15681.8|15675.5|15674.3|227
1623057600000|2021-06-07 09:20:00|15680.5|15679.3|15682.5|15681.3|15687|15685.8|15679|15677.8|142
1623057900000|2021-06-07 09:25:00|15682|15680.8|15680.5|15679.3|15688|15686.8|15679.5|15678.3|212
1623058200000|2021-06-07 09:30:00|15681|15679.8|15693.5|15692.3|15698|15696.8|15678.5|15677.3|378
1623058500000|2021-06-07 09:35:00|15693|15691.8|15693.5|15692.3|15695.5|15694.3|15690|15688.8|99
1623058800000|2021-06-07 09:40:00|15695.5|15694.3|15693|15691.8|15696|15694.8|15690.5|15689.3|178
1623059100000|2021-06-07 09:45:00|15693.5|15692.3|15690.5|15689.3|15694.5|15693.3|15683.5|15682.3|329
1623059400000|2021-06-07 09:50:00|15692|15690.8|15696.5|15695.3|15697|15695.8|15691|15689.8|136
1623059700000|2021-06-07 09:55:00|15697|15695.8|15692.5|15691.3|15701|15699.8|15690|15688.8|243
1623060000000|2021-06-07 10:00:00|15692|15690.8|15699|15697.8|15700|15698.8|15691|15689.8|120
1623060300000|2021-06-07 10:05:00|15699.5|15698.3|15701.5|15700.3|15709.5|15708.3|15697|15695.8|492
1623060600000|2021-06-07 10:10:00|15702|15700.8|15698|15696.8|15702.5|15701.3|15698|15696.8|193
1623060900000|2021-06-07 10:15:00|15698.5|15697.3|15698.5|15697.3|15699|15697.8|15695.5|15694.3|119
1623061200000|2021-06-07 10:20:00|15699|15697.8|15707.5|15706.3|15709|15707.8|15698|15696.8|275
1623061500000|2021-06-07 10:25:00|15708|15706.8|15716.5|15715.3|15716.5|15715.3|15705|15703.8|459
1623061800000|2021-06-07 10:30:00|15717|15715.8|15719.5|15718.3|15722|15720.8|15715|15713.8|617
1623062100000|2021-06-07 10:35:00|15720|15718.8|15725|15723.8|15725.5|15724.3|15715|15713.8|332
1623062400000|2021-06-07 10:40:00|15725.5|15724.3|15728.5|15727.3|15734|15732.8|15725|15723.8|576
1623062700000|2021-06-07 10:45:00|15729|15727.8|15727.5|15726.3|15732|15730.8|15722.5|15721.3|253
1623063000000|2021-06-07 10:50:00|15727|15725.8|15721.5|15720.3|15728|15726.8|15718.5|15717.3|242
1623063300000|2021-06-07 10:55:00|15722|15720.8|15720|15718.8|15727.5|15726.3|15718|15716.8|205
1623063600000|2021-06-07 11:00:00|15719.5|15718.3|15728|15726.8|15732|15730.8|15719.5|15718.3|274
1623063900000|2021-06-07 11:05:00|15729|15727.8|15723|15721.8|15732|15730.8|15723|15721.8|276
1623064200000|2021-06-07 11:10:00|15722.5|15721.3|15717|15715.8|15724|15722.8|15716|15714.8|150
1623064500000|2021-06-07 11:15:00|15717.5|15716.3|15720.5|15719.3|15722.5|15721.3|15717|15715.8|161
1623064800000|2021-06-07 11:20:00|15721|15719.8|15717|15715.8|15724|15722.8|15714.5|15713.3|217
1623065100000|2021-06-07 11:25:00|15717.5|15716.3|15714|15712.8|15718|15716.8|15713|15711.8|69
1623065400000|2021-06-07 11:30:00|15714.5|15713.3|15705|15703.8|15715|15713.8|15702.5|15701.3|313
1623065700000|2021-06-07 11:35:00|15704|15702.8|15704.5|15703.3|15706|15704.8|15700.5|15699.3|214
1623066000000|2021-06-07 11:40:00|15705|15703.8|15709|15707.8|15714|15712.8|15705|15703.8|320
1623066300000|2021-06-07 11:45:00|15708.5|15707.3|15713|15711.8|15715|15713.8|15707|15705.8|145
1623066600000|2021-06-07 11:50:00|15712.5|15711.3|15715|15713.8|15722.5|15721.3|15712|15710.8|193
1623066900000|2021-06-07 11:55:00|15715.5|15714.3|15715|15713.8|15716|15714.8|15711|15709.8|136
1623067200000|2021-06-07 12:00:00|15715.5|15714.3|15711.5|15710.3|15717|15715.8|15711|15709.8|104
1623067500000|2021-06-07 12:05:00|15712|15710.8|15708|15706.8|15712|15710.8|15705|15703.8|105
1623067800000|2021-06-07 12:10:00|15707|15705.8|15706|15704.8|15707|15705.8|15704|15702.8|128
1623068100000|2021-06-07 12:15:00|15707|15705.8|15707|15705.8|15711|15709.8|15706|15704.8|140
1623068400000|2021-06-07 12:20:00|15706.5|15705.3|15699.5|15698.3|15708|15706.8|15699|15697.8|242
1623068700000|2021-06-07 12:25:00|15699|15697.8|15701|15699.8|15703.5|15702.3|15698.5|15697.3|162
1623069000000|2021-06-07 12:30:00|15701.5|15700.3|15710|15708.8|15711|15709.8|15701.5|15700.3|182
1623069300000|2021-06-07 12:35:00|15709.5|15708.3|15716|15714.8|15717|15715.8|15709|15707.8|300
1623069600000|2021-06-07 12:40:00|15716.5|15715.3|15718|15716.8|15719|15717.8|15713|15711.8|123
1623069900000|2021-06-07 12:45:00|15718.5|15717.3|15716.5|15715.3|15719|15717.8|15712|15710.8|152
1623070200000|2021-06-07 12:50:00|15717|15715.8|15709.5|15708.3|15719|15717.8|15709|15707.8|290
1623070500000|2021-06-07 12:55:00|15710|15708.8|15715|15713.8|15715|15713.8|15709|15707.8|178
1623070800000|2021-06-07 13:00:00|15714.5|15713.3|15713.5|15712.3|15716.5|15715.3|15712|15710.8|191
1623071100000|2021-06-07 13:05:00|15713|15711.8|15711|15709.8|15715.5|15714.3|15711|15709.8|179
1623071400000|2021-06-07 13:10:00|15712|15710.8|15698.5|15697.3|15712|15710.8|15698.5|15697.3|331
1623071700000|2021-06-07 13:15:00|15698|15696.8|15703|15701.8|15703|15701.8|15698|15696.8|162
1623072000000|2021-06-07 13:20:00|15702.5|15701.3|15711|15709.8|15711.5|15710.3|15702|15700.8|192
1623072300000|2021-06-07 13:25:00|15710.5|15709.3|15707|15705.8|15712|15710.8|15707|15705.8|161
1623072600000|2021-06-07 13:30:00|15707.5|15706.3|15710.5|15709.3|15715|15713.8|15706|15704.8|317
1623072900000|2021-06-07 13:35:00|15710|15708.8|15717.5|15716.3|15718|15716.8|15704|15702.8|347
1623073200000|2021-06-07 13:40:00|15717|15715.8|15722|15720.8|15726|15724.8|15717|15715.8|535
1623073500000|2021-06-07 13:45:00|15721.5|15720.3|15723|15721.8|15724|15722.8|15719|15717.8|355
1623073800000|2021-06-07 13:50:00|15724|15722.8|15707|15705.8|15724|15722.8|15701|15699.8|544
1623074100000|2021-06-07 13:55:00|15706.5|15705.3|15717.5|15716.3|15721|15719.8|15706|15704.8|310
1623074400000|2021-06-07 14:00:00|15717|15715.8|15713|15711.8|15718|15716.8|15709|15707.8|341
1623074700000|2021-06-07 14:05:00|15712.5|15711.3|15716|15714.8|15720|15718.8|15711.5|15710.3|331
1623075000000|2021-06-07 14:10:00|15716.5|15715.3|15715.6|15714.4|15720.1|15718.9|15713.1|15711.9|220
1623075300000|2021-06-07 14:15:00|15716.1|15714.9|15712.1|15710.9|15718.1|15716.9|15711.6|15710.4|239
1623075600000|2021-06-07 14:20:00|15711.1|15709.9|15711.1|15709.9|15717.1|15715.9|15708.6|15707.4|260
1623075900000|2021-06-07 14:25:00|15710.6|15709.4|15709.1|15707.9|15714.1|15712.9|15708.6|15707.4|167
1623076200000|2021-06-07 14:30:00|15709.6|15708.4|15709.1|15707.9|15712.6|15711.4|15706.1|15704.9|245
1623076500000|2021-06-07 14:35:00|15708.6|15707.4|15711.6|15710.4|15714.1|15712.9|15707.6|15706.4|175
1623076800000|2021-06-07 14:40:00|15712.1|15710.9|15710.1|15708.9|15712.1|15710.9|15705.1|15703.9|2151
1623077100000|2021-06-07 14:45:00|15709.6|15708.4|15698.6|15697.4|15710.1|15708.9|15695.6|15694.4|732
1623077400000|2021-06-07 14:50:00|15698.1|15696.9|15695.6|15694.4|15705.1|15703.9|15692.6|15691.4|673
1623077700000|2021-06-07 14:55:00|15696.1|15694.9|15700.6|15699.4|15703.6|15702.4|15693.6|15692.4|371
1623078000000|2021-06-07 15:00:00|15701.1|15699.9|15696.1|15694.9|15702.6|15701.4|15695.1|15693.9|377
1623078300000|2021-06-07 15:05:00|15695.6|15694.4|15690.1|15688.9|15700.1|15698.9|15688.1|15686.9|445
1623078600000|2021-06-07 15:10:00|15690.6|15689.4|15700.6|15699.4|15700.6|15699.4|15684.1|15682.9|426
1623078900000|2021-06-07 15:15:00|15700.1|15698.9|15699.1|15697.9|15705.6|15704.4|15698.1|15696.9|399
1623079200000|2021-06-07 15:20:00|15699.6|15698.4|15693.1|15691.9|15700.1|15698.9|15690.1|15688.9|379
1623079500000|2021-06-07 15:25:00|15693.6|15692.4|15692.1|15690.9|15696.1|15694.9|15690.1|15688.9|633
1623079800000|2021-06-07 15:30:00|15692.5|15690.5|15680|15678|15694.5|15692.5|15678.5|15676.5|872
1623080100000|2021-06-07 15:35:00|15679.5|15677.5|15675|15673|15684.5|15682.5|15672|15670|567
1623080400000|2021-06-07 15:40:00|15674.5|15672.5|15670.5|15668.5|15674.5|15672.5|15667.5|15665.5|338
1623080700000|2021-06-07 15:45:00|15671|15669|15666.5|15664.5|15672|15670|15665.5|15663.5|217
1623081000000|2021-06-07 15:50:00|15667|15665|15673.5|15671.5|15673.5|15671.5|15663.5|15661.5|282
1623081300000|2021-06-07 15:55:00|15674.5|15672.5|15683|15681|15684.5|15682.5|15673.5|15671.5|414
1623081600000|2021-06-07 16:00:00|15682.5|15680.5|15684.5|15682.5|15686.5|15684.5|15681|15679|180
1623081900000|2021-06-07 16:05:00|15685|15683|15686.5|15684.5|15690.5|15688.5|15684.5|15682.5|122
1623082200000|2021-06-07 16:10:00|15687|15685|15685.5|15683.5|15689.5|15687.5|15684|15682|81
1623082500000|2021-06-07 16:15:00|15686|15684|15682.5|15680.5|15686.5|15684.5|15681.5|15679.5|82
1623082800000|2021-06-07 16:20:00|15682|15680|15682.5|15680.5|15683.5|15681.5|15681|15679|57
1623083100000|2021-06-07 16:25:00|15683|15681|15681.5|15679.5|15683|15681|15678.5|15676.5|81
1623083400000|2021-06-07 16:30:00|15681|15679|15681|15679|15683.5|15681.5|15678.5|15676.5|39
1623083700000|2021-06-07 16:35:00|15681.5|15679.5|15688.5|15686.5|15688.5|15686.5|15679.5|15677.5|113
1623084000000|2021-06-07 16:40:00|15689|15687|15688.5|15686.5|15690|15688|15686.5|15684.5|84
1623084300000|2021-06-07 16:45:00|15689|15687|15689.5|15687.5|15690|15688|15688|15686|54
1623084600000|2021-06-07 16:50:00|15689|15687|15689|15687|15690.5|15688.5|15687.5|15685.5|92
1623084900000|2021-06-07 16:55:00|15689.5|15687.5|15692.5|15690.5|15694.5|15692.5|15689|15687|93
1623085200000|2021-06-07 17:00:00|15692|15690|15692.5|15690.5|15696|15694|15691.5|15689.5|78
1623085500000|2021-06-07 17:05:00|15692|15690|15691|15689|15692.5|15690.5|15688.5|15686.5|59
1623085800000|2021-06-07 17:10:00|15691.5|15689.5|15687.5|15685.5|15692|15690|15684.5|15682.5|84
1623086100000|2021-06-07 17:15:00|15687|15685|15689|15687|15689.5|15687.5|15685.5|15683.5|42
1623086400000|2021-06-07 17:20:00|15688.5|15686.5|15689.5|15687.5|15692|15690|15688.5|15686.5|37
1623086700000|2021-06-07 17:25:00|15690|15688|15688|15686|15690.5|15688.5|15687|15685|21
1623087000000|2021-06-07 17:30:00|15687.5|15685.5|15690|15688|15692.5|15690.5|15687|15685|42
1623087300000|2021-06-07 17:35:00|15690.5|15688.5|15687.5|15685.5|15691|15689|15686.5|15684.5|56
1623087600000|2021-06-07 17:40:00|15687|15685|15683|15681|15687.5|15685.5|15682.5|15680.5|93
1623087900000|2021-06-07 17:45:00|15682.5|15680.5|15684|15682|15685.5|15683.5|15678|15676|88
1623088200000|2021-06-07 17:50:00|15683.5|15681.5|15684|15682|15685.5|15683.5|15681.5|15679.5|25
1623088500000|2021-06-07 17:55:00|15684.5|15682.5|15681.5|15679.5|15685.5|15683.5|15680.5|15678.5|44
1623088800000|2021-06-07 18:00:00|15681|15679|15679.5|15677.5|15681|15679|15677.5|15675.5|64
1623089100000|2021-06-07 18:05:00|15678.5|15676.5|15684|15682|15684.5|15682.5|15678.5|15676.5|29
1623089400000|2021-06-07 18:10:00|15684.5|15682.5|15687|15685|15688.5|15686.5|15683|15681|40
1623089700000|2021-06-07 18:15:00|15687.5|15685.5|15683.5|15681.5|15687.5|15685.5|15683.5|15681.5|26
1623090000000|2021-06-07 18:20:00|15684|15682|15681.5|15679.5|15687|15685|15681.5|15679.5|59
1623090300000|2021-06-07 18:25:00|15681|15679|15682.5|15680.5|15684.5|15682.5|15680.5|15678.5|36
1623090600000|2021-06-07 18:30:00|15681.5|15679.5|15681.5|15679.5|15684|15682|15680|15678|36
1623090900000|2021-06-07 18:35:00|15681|15679|15685.5|15683.5|15685.5|15683.5|15681|15679|22
1623091200000|2021-06-07 18:40:00|15685|15683|15687|15685|15687.5|15685.5|15684.5|15682.5|49
1623091500000|2021-06-07 18:45:00|15687.5|15685.5|15689|15687|15689.5|15687.5|15686|15684|48
1623091800000|2021-06-07 18:50:00|15689.5|15687.5|15688|15686|15690|15688|15687|15685|18
1623092100000|2021-06-07 18:55:00|15687.5|15685.5|15691|15689|15694.5|15692.5|15687.5|15685.5|158
1623092400000|2021-06-07 19:00:00|15690.5|15688.5|15695|15693|15695.5|15693.5|15690.5|15688.5|88
1623092700000|2021-06-07 19:05:00|15695.5|15693.5|15699.5|15697.5|15699.5|15697.5|15695|15693|69
1623093000000|2021-06-07 19:10:00|15699|15697|15702|15700|15702.5|15700.5|15696.5|15694.5|71
1623093300000|2021-06-07 19:15:00|15701.5|15699.5|15701|15699|15702.5|15700.5|15700|15698|57
1623093600000|2021-06-07 19:20:00|15700.5|15698.5|15702.5|15700.5|15704.5|15702.5|15700.5|15698.5|62
1623093900000|2021-06-07 19:25:00|15703|15701|15698.5|15696.5|15703.5|15701.5|15698.5|15696.5|159
1623094200000|2021-06-07 19:30:00|15699|15697|15695|15693|15699.5|15697.5|15694.5|15692.5|40
1623094500000|2021-06-07 19:35:00|15694.5|15692.5|15691.5|15689.5|15696.5|15694.5|15691|15689|66
1623094800000|2021-06-07 19:40:00|15691|15689|15689|15687|15692.5|15690.5|15689|15687|104
1623095100000|2021-06-07 19:45:00|15689.5|15687.5|15690.5|15688.5|15692.5|15690.5|15688.5|15686.5|79
1623095400000|2021-06-07 19:50:00|15691.5|15689.5|15698|15696|15698.5|15696.5|15691.5|15689.5|217
1623095700000|2021-06-07 19:55:00|15697.5|15695.5|15701|15699|15704|15702|15693|15691|223
1623096000000|2021-06-07 20:00:00|15703|15698|15703.4|15698.4|15706.2|15701.2|15703|15698|9
1623096300000|2021-06-07 20:05:00|15703.3|15698.3|15701.9|15696.9|15703.3|15698.3|15698.5|15693.5|0
1623096600000|2021-06-07 20:10:00|15702.4|15697.4|15700.7|15695.7|15702.4|15697.4|15699.4|15694.4|0
1623096900000|2021-06-07 20:15:00|15700.3|15695.3|15703|15698|15703|15698|15699.6|15694.6|0
1623097200000|2021-06-07 20:20:00|15702.9|15697.9|15710.4|15705.4|15711.6|15706.6|15702.9|15697.9|0
1623097500000|2021-06-07 20:25:00|15710.3|15705.3|15708.6|15703.6|15711.7|15706.7|15707.6|15702.6|0
1623097800000|2021-06-07 20:30:00|15704.1|15699.1|15709.4|15704.4|15711|15706|15703.1|15698.1|0
1623098100000|2021-06-07 20:35:00|15710.2|15705.2|15707.6|15702.6|15710.2|15705.2|15706.7|15701.7|0
1623098400000|2021-06-07 20:40:00|15706.7|15701.7|15706|15701|15709.2|15704.2|15706|15701|0
1623098700000|2021-06-07 20:45:00|15706.9|15701.9|15705.3|15700.3|15707.7|15702.7|15705.3|15700.3|0
1623099000000|2021-06-07 20:50:00|15706.1|15701.1|15706.6|15701.6|15708.4|15703.4|15706.1|15701.1|0
1623099300000|2021-06-07 20:55:00|15707.5|15702.5|15710.7|15705.7|15711.6|15706.6|15706.6|15701.6|0
1623099600000|2021-06-07 21:00:00|15709.6|15704.6|15710.6|15705.6|15710.6|15705.6|15709.5|15704.5|0
1623099900000|2021-06-07 21:05:00|15710.5|15705.5|15713.9|15708.9|15714.1|15709.1|15710.5|15705.5|0
1623100200000|2021-06-07 21:10:00|15713.7|15708.7|15713.7|15708.7|15714.2|15709.2|15712.7|15707.7|0
1623100500000|2021-06-07 21:15:00|15713.6|15708.6|15713.3|15708.3|15713.9|15708.9|15713.2|15708.2|0
1623100800000|2021-06-07 21:20:00|15713.7|15708.7|15711.8|15706.8|15713.8|15708.8|15711.4|15706.4|0
1623101100000|2021-06-07 21:25:00|15712|15707|15712.2|15707.2|15712.4|15707.4|15711.9|15706.9|0
1623101400000|2021-06-07 21:30:00|15712.6|15707.6|15711.8|15706.8|15713|15708|15711.8|15706.8|0
1623101700000|2021-06-07 21:35:00|15711.7|15706.7|15711.6|15706.6|15711.8|15706.8|15711.6|15706.6|0
1623102000000|2021-06-07 21:40:00|15711.3|15706.3|15712.3|15707.3|15713.2|15708.2|15711.3|15706.3|0
1623102600000|2021-06-07 21:50:00|15711.9|15706.9|15712|15707|15712|15707|15711.7|15706.7|0
1623102900000|2021-06-07 21:55:00|15712.2|15707.2|15712.4|15707.4|15712.4|15707.4|15712.2|15707.2|0
1623103200000|2021-06-07 22:00:00|15713|15708|15710|15705|15714.8|15709.8|15709.1|15704.1|0
1623103500000|2021-06-07 22:05:00|15710.8|15705.8|15708.5|15703.5|15710.8|15705.8|15707.5|15702.5|0
1623103800000|2021-06-07 22:10:00|15708.9|15703.9|15709.3|15704.3|15710.1|15705.1|15708.5|15703.5|0
1623104100000|2021-06-07 22:15:00|15708.4|15703.4|15708.4|15703.4|15711|15706|15707.6|15702.6|0
1623104400000|2021-06-07 22:20:00|15708.8|15703.8|15710.1|15705.1|15710.1|15705.1|15708.8|15703.8|0
1623104700000|2021-06-07 22:25:00|15709.7|15704.7|15709.3|15704.3|15710.1|15705.1|15708.5|15703.5|0
1623105000000|2021-06-07 22:30:00|15710.1|15705.1|15709.6|15704.6|15711|15706|15708.7|15703.7|0
1623105300000|2021-06-07 22:35:00|15708.7|15703.7|15709.6|15704.6|15710.4|15705.4|15707.1|15702.1|0
1623105600000|2021-06-07 22:40:00|15709.2|15704.2|15708|15703|15709.6|15704.6|15707.9|15702.9|0
1623105900000|2021-06-07 22:45:00|15708.4|15703.4|15706.9|15701.9|15708.8|15703.8|15706.3|15701.3|0
1623106200000|2021-06-07 22:50:00|15707|15702|15707.8|15702.8|15707.8|15702.8|15707|15702|0
1623106500000|2021-06-07 22:55:00|15707.4|15702.4|15707.1|15702.1|15707.9|15702.9|15707|15702|0
1623106800000|2021-06-07 23:00:00|15708|15703|15710.5|15705.5|15711.3|15706.3|15707.5|15702.5|0
1623107100000|2021-06-07 23:05:00|15710.1|15705.1|15708|15703|15710.5|15705.5|15707.2|15702.2|0
1623107400000|2021-06-07 23:10:00|15708.9|15703.9|15712.1|15707.1|15712.1|15707.1|15707.9|15702.9|0
1623107700000|2021-06-07 23:15:00|15711.6|15706.6|15712.9|15707.9|15713.7|15708.7|15709.6|15704.6|0
1623108000000|2021-06-07 23:20:00|15714.6|15709.6|15721.1|15716.1|15721.1|15716.1|15712.5|15707.5|0
1623108300000|2021-06-07 23:25:00|15720.7|15715.7|15716.8|15711.8|15721|15716|15716|15711|0
1623108600000|2021-06-07 23:30:00|15716|15711|15714.5|15709.5|15718.7|15713.7|15714|15709|0
1623108900000|2021-06-07 23:35:00|15714.9|15709.9|15714.4|15709.4|15716.1|15711.1|15713.6|15708.6|0
1623109200000|2021-06-07 23:40:00|15715.3|15710.3|15711|15706|15715.3|15710.3|15711|15706|0
1623109500000|2021-06-07 23:45:00|15711.9|15706.9|15710.3|15705.3|15712.7|15707.7|15708.5|15703.5|0
1623109800000|2021-06-07 23:50:00|15709.4|15704.4|15708.1|15703.1|15712.7|15707.7|15706.5|15701.5|0
1623110100000|2021-06-07 23:55:00|15708.5|15703.5|15709.4|15704.4|15709.4|15704.4|15706.8|15701.8|0
1623110400000|2021-06-08 00:00:00|15708.5|15703.5|15710.3|15705.3|15710.3|15705.3|15706.8|15701.8|0
1623110700000|2021-06-08 00:05:00|15709.9|15704.9|15716.9|15711.9|15718|15713|15709.5|15704.5|0
1623111000000|2021-06-08 00:10:00|15717.7|15712.7|15722.5|15717.5|15726.9|15721.9|15716|15711|0
1623111300000|2021-06-08 00:15:00|15721.5|15716.5|15706|15702|15721.5|15716.5|15705|15701|75
1623111600000|2021-06-08 00:20:00|15706.5|15702.5|15700.5|15696.5|15706.5|15702.5|15696|15692|44
1623111900000|2021-06-08 00:25:00|15699.5|15695.5|15694.5|15690.5|15702|15698|15688.5|15684.5|65
1623112200000|2021-06-08 00:30:00|15694|15690|15697|15693|15702|15698|15693.5|15689.5|12
1623112500000|2021-06-08 00:35:00|15696.5|15692.5|15698|15694|15700|15696|15696.5|15692.5|3
1623112800000|2021-06-08 00:40:00|15697.5|15693.5|15698.5|15694.5|15699|15695|15696.5|15692.5|10
1623113100000|2021-06-08 00:45:00|15699|15695|15701.5|15697.5|15703|15699|15698.5|15694.5|21
1623113400000|2021-06-08 00:50:00|15702|15698|15708.5|15704.5|15709.5|15705.5|15702|15698|37
1623113700000|2021-06-08 00:55:00|15709|15705|15707|15703|15709|15705|15702.5|15698.5|18
1623114000000|2021-06-08 01:00:00|15707.5|15703.5|15710.5|15706.5|15712.5|15708.5|15707|15703|23
1623114300000|2021-06-08 01:05:00|15710|15706|15712.5|15708.5|15713|15709|15710|15706|17
1623114600000|2021-06-08 01:10:00|15713|15709|15719|15715|15722|15718|15711|15707|21
1623114900000|2021-06-08 01:15:00|15719.5|15715.5|15716.5|15712.5|15719.5|15715.5|15715.5|15711.5|14
1623115200000|2021-06-08 01:20:00|15716|15712|15713.5|15709.5|15716|15712|15711.5|15707.5|5
1623115500000|2021-06-08 01:25:00|15714|15710|15707|15703|15714.5|15710.5|15705.5|15701.5|9
1623115800000|2021-06-08 01:30:00|15707.5|15703.5|15700.5|15696.5|15709.5|15705.5|15699.5|15695.5|18
1623116100000|2021-06-08 01:35:00|15699.5|15695.5|15704.5|15700.5|15705.5|15701.5|15699.5|15695.5|32
1623116400000|2021-06-08 01:40:00|15705|15701|15714|15710|15715.5|15711.5|15704.5|15700.5|49
1623116700000|2021-06-08 01:45:00|15714.5|15710.5|15712|15708|15719|15715|15711.5|15707.5|25
1623117000000|2021-06-08 01:50:00|15712.5|15708.5|15712|15708|15713.5|15709.5|15712|15708|6
1623117300000|2021-06-08 01:55:00|15711.5|15707.5|15705.5|15701.5|15712|15708|15703.5|15699.5|47
1623117600000|2021-06-08 02:00:00|15706|15702|15695|15691|15707.5|15703.5|15693.5|15689.5|35
1623117900000|2021-06-08 02:05:00|15694.5|15690.5|15700|15696|15700|15696|15692|15688|23
1623118200000|2021-06-08 02:10:00|15700.5|15696.5|15693.5|15689.5|15701.5|15697.5|15693|15689|2
1623118500000|2021-06-08 02:15:00|15694|15690|15693.5|15689.5|15694.5|15690.5|15686|15682|23
1623118800000|2021-06-08 02:20:00|15693|15689|15683|15679|15693.5|15689.5|15681|15677|33
1623119100000|2021-06-08 02:25:00|15682|15678|15679.5|15675.5|15686|15682|15677.5|15673.5|21
1623119400000|2021-06-08 02:30:00|15679|15675|15675.5|15671.5|15680.5|15676.5|15674.5|15670.5|29
1623119700000|2021-06-08 02:35:00|15676|15672|15671|15667|15678|15674|15671|15667|17
1623120000000|2021-06-08 02:40:00|15670.5|15666.5|15674.5|15670.5|15675|15671|15670.5|15666.5|18
1623120300000|2021-06-08 02:45:00|15674|15670|15673.5|15669.5|15674|15670|15668.5|15664.5|20
1623120600000|2021-06-08 02:50:00|15674|15670|15665.5|15661.5|15675|15671|15665.5|15661.5|18
1623120900000|2021-06-08 02:55:00|15665|15661|15658|15654|15666|15662|15658|15654|33
1623121200000|2021-06-08 03:00:00|15657.5|15653.5|15666|15662|15666|15662|15657|15653|26
1623121500000|2021-06-08 03:05:00|15666.5|15662.5|15669.5|15665.5|15669.5|15665.5|15663|15659|17
1623121800000|2021-06-08 03:10:00|15670|15666|15670|15666|15671|15667|15665|15661|8
1623122100000|2021-06-08 03:15:00|15669.5|15665.5|15665|15661|15669.5|15665.5|15664.5|15660.5|3
1623122400000|2021-06-08 03:20:00|15665.5|15661.5|15668.5|15664.5|15670|15666|15664|15660|5
1623122700000|2021-06-08 03:25:00|15668|15664|15669.5|15665.5|15670|15666|15667.5|15663.5|1
1623123000000|2021-06-08 03:30:00|15669|15665|15669.5|15665.5|15670|15666|15666.5|15662.5|0
1623123300000|2021-06-08 03:35:00|15669|15665|15668.5|15664.5|15670|15666|15667.5|15663.5|7
1623123600000|2021-06-08 03:40:00|15668|15664|15662|15658|15669|15665|15662|15658|3
1623123900000|2021-06-08 03:45:00|15662.5|15658.5|15657.5|15653.5|15662.5|15658.5|15655|15651|26
1623124200000|2021-06-08 03:50:00|15658|15654|15661|15657|15662.5|15658.5|15657.5|15653.5|5
1623124500000|2021-06-08 03:55:00|15660.5|15656.5|15662|15658|15662|15658|15660|15656|2
1623124800000|2021-06-08 04:00:00|15660|15656|15663|15659|15663.5|15659.5|15660|15656|4
1623125100000|2021-06-08 04:05:00|15664.5|15660.5|15664.5|15660.5|15665|15661|15662.5|15658.5|2
1623125400000|2021-06-08 04:10:00|15665|15661|15667|15663|15667|15663|15664.5|15660.5|8
1623125700000|2021-06-08 04:15:00|15667.5|15663.5|15674.5|15670.5|15675.5|15671.5|15667.5|15663.5|28
1623126000000|2021-06-08 04:20:00|15674|15670|15676|15672|15677|15673|15674|15670|13
1623126300000|2021-06-08 04:25:00|15676.5|15672.5|15677|15673|15678.5|15674.5|15672.5|15668.5|14
1623126600000|2021-06-08 04:30:00|15676.5|15672.5|15680|15676|15682|15678|15674.5|15670.5|31
1623126900000|2021-06-08 04:35:00|15680.5|15676.5|15678|15674|15682|15678|15678|15674|16
1623127200000|2021-06-08 04:40:00|15678.5|15674.5|15679|15675|15681.5|15677.5|15676.5|15672.5|27
1623127500000|2021-06-08 04:45:00|15678.5|15674.5|15677.5|15673.5|15679|15675|15676.5|15672.5|11
1623127800000|2021-06-08 04:50:00|15678|15674|15680.5|15676.5|15682|15678|15677|15673|19
1623128100000|2021-06-08 04:55:00|15680|15676|15680|15676|15680|15676|15677.5|15673.5|5
1623128400000|2021-06-08 05:00:00|15679.5|15675.5|15673.5|15669.5|15680|15676|15673.5|15669.5|6
1623128700000|2021-06-08 05:05:00|15674|15670|15679|15675|15679|15675|15674|15670|22
1623129000000|2021-06-08 05:10:00|15679.5|15675.5|15679|15675|15679.5|15675.5|15675|15671|8
1623129300000|2021-06-08 05:15:00|15678.5|15674.5|15677|15673|15680|15676|15677|15673|11
1623129600000|2021-06-08 05:20:00|15676.5|15672.5|15675|15671|15677|15673|15674|15670|15
1623129900000|2021-06-08 05:25:00|15674.5|15670.5|15674|15670|15675.5|15671.5|15673.5|15669.5|11
1623130200000|2021-06-08 05:30:00|15673.5|15669.5|15675|15671|15675.5|15671.5|15672.5|15668.5|15
1623130500000|2021-06-08 05:35:00|15674.5|15670.5|15676.5|15672.5|15679|15675|15674.5|15670.5|14
1623130800000|2021-06-08 05:40:00|15675.5|15671.5|15675.5|15671.5|15677.5|15673.5|15674.5|15670.5|12
1623131100000|2021-06-08 05:45:00|15674.5|15670.5|15670|15666|15674.5|15670.5|15669|15665|25
1623131400000|2021-06-08 05:50:00|15670.5|15666.5|15669|15665|15671|15667|15669|15665|9
1623131700000|2021-06-08 05:55:00|15670.5|15666.5|15671.5|15667.5|15673|15669|15667.5|15663.5|55
1623132000000|2021-06-08 06:00:00|15670.5|15668.5|15678|15676|15679|15677|15659|15657|198
1623132300000|2021-06-08 06:05:00|15678.5|15676.5|15676|15674|15679.5|15677.5|15675.5|15673.5|123
1623132600000|2021-06-08 06:10:00|15675.5|15673.5|15676|15674|15679|15677|15673|15671|171
1623132900000|2021-06-08 06:15:00|15675.5|15673.5|15671|15669|15676|15674|15670.5|15668.5|100
1623133200000|2021-06-08 06:20:00|15670.5|15668.5|15678|15676|15678.5|15676.5|15669|15667|169
1623133500000|2021-06-08 06:25:00|15678.5|15676.5|15677|15675|15679|15677|15673|15671|68
1623133800000|2021-06-08 06:30:00|15676.5|15674.5|15671.5|15669.5|15679.5|15677.5|15667.5|15665.5|276
1623134100000|2021-06-08 06:35:00|15670.5|15668.5|15676|15674|15676|15674|15668|15666|149
1623134400000|2021-06-08 06:40:00|15675.5|15673.5|15672|15670|15675.5|15673.5|15671|15669|117
1623134700000|2021-06-08 06:45:00|15671.5|15669.5|15669.5|15667.5|15674|15672|15666|15664|152
1623135000000|2021-06-08 06:50:00|15669|15667|15668.5|15666.5|15670.5|15668.5|15665.5|15663.5|58
1623135300000|2021-06-08 06:55:00|15668|15666|15677|15675|15678.5|15676.5|15666.5|15664.5|232
1623135600000|2021-06-08 07:00:00|15676.6|15675.4|15669.6|15668.4|15692.1|15690.9|15667.1|15665.9|1545
1623135900000|2021-06-08 07:05:00|15669.1|15667.9|15679.1|15677.9|15682.6|15681.4|15666.1|15664.9|744
1623136200000|2021-06-08 07:10:00|15678.6|15677.4|15675.6|15674.4|15684.1|15682.9|15670.6|15669.4|453
1623136500000|2021-06-08 07:15:00|15673.6|15672.4|15672.6|15671.4|15678.1|15676.9|15668.1|15666.9|400
1623136800000|2021-06-08 07:20:00|15672.1|15670.9|15672.1|15670.9|15683.6|15682.4|15668.1|15666.9|421
1623137100000|2021-06-08 07:25:00|15672.6|15671.4|15672.1|15670.9|15675.1|15673.9|15664.6|15663.4|416
1623137400000|2021-06-08 07:30:00|15672.6|15671.4|15675.1|15673.9|15677.1|15675.9|15669.1|15667.9|362
1623137700000|2021-06-08 07:35:00|15674.6|15673.4|15669.6|15668.4|15678.1|15676.9|15667.1|15665.9|247
1623138000000|2021-06-08 07:40:00|15668.6|15667.4|15662.1|15660.9|15671.6|15670.4|15657.6|15656.4|419
1623138300000|2021-06-08 07:45:00|15662.6|15661.4|15660.6|15659.4|15668.1|15666.9|15659.1|15657.9|281
1623138600000|2021-06-08 07:50:00|15660.1|15658.9|15657.6|15656.4|15661.6|15660.4|15651.6|15650.4|421
1623138900000|2021-06-08 07:55:00|15658.1|15656.9|15663.6|15662.4|15666.1|15664.9|15655.1|15653.9|302
1623139200000|2021-06-08 08:00:00|15663.1|15661.9|15666.6|15665.4|15674.1|15672.9|15659.1|15657.9|400
1623139500000|2021-06-08 08:05:00|15666.1|15664.9|15668.6|15667.4|15670.6|15669.4|15663.6|15662.4|370
1623139800000|2021-06-08 08:10:00|15668.1|15666.9|15664.1|15662.9|15671.1|15669.9|15662.1|15660.9|204
1623140100000|2021-06-08 08:15:00|15665.1|15663.9|15663.1|15661.9|15668.1|15666.9|15663.1|15661.9|158
1623140400000|2021-06-08 08:20:00|15663.6|15662.4|15659.6|15658.4|15664.1|15662.9|15656.1|15654.9|246
1623140700000|2021-06-08 08:25:00|15659.1|15657.9|15662.6|15661.4|15662.6|15661.4|15651.1|15649.9|382
1623141000000|2021-06-08 08:30:00|15662.1|15660.9|15664.6|15663.4|15665.1|15663.9|15658.6|15657.4|285
1623141300000|2021-06-08 08:35:00|15665.1|15663.9|15668.6|15667.4|15669.1|15667.9|15662.1|15660.9|171
1623141600000|2021-06-08 08:40:00|15668.1|15666.9|15666.1|15664.9|15673.1|15671.9|15664.1|15662.9|245
1623141900000|2021-06-08 08:45:00|15667.1|15665.9|15671.1|15669.9|15672.6|15671.4|15662.1|15660.9|195
1623142200000|2021-06-08 08:50:00|15670.6|15669.4|15675.1|15673.9|15675.1|15673.9|15668.1|15666.9|136
1623142500000|2021-06-08 08:55:00|15675.6|15674.4|15682.1|15680.9|15683.1|15681.9|15672.1|15670.9|263
1623142800000|2021-06-08 09:00:00|15682.6|15681.4|15688.1|15686.9|15688.6|15687.4|15675.1|15673.9|441
1623143100000|2021-06-08 09:05:00|15687.6|15686.4|15701.1|15699.9|15702.1|15700.9|15687.1|15685.9|498
1623143400000|2021-06-08 09:10:00|15702.1|15700.9|15705.6|15704.4|15706.1|15704.9|15700.1|15698.9|562
1623143700000|2021-06-08 09:15:00|15706.1|15704.9|15705.6|15704.4|15714.6|15713.4|15705.1|15703.9|574
1623144000000|2021-06-08 09:20:00|15706.1|15704.9|15721.6|15720.4|15722.1|15720.9|15705.1|15703.9|659
1623144300000|2021-06-08 09:25:00|15721.1|15719.9|15713.1|15711.9|15730.1|15728.9|15708.6|15707.4|788
1623144600000|2021-06-08 09:30:00|15713.6|15712.4|15715.1|15713.9|15717.1|15715.9|15711.1|15709.9|309
1623144900000|2021-06-08 09:35:00|15714.6|15713.4|15710.6|15709.4|15714.6|15713.4|15709.6|15708.4|259
1623145200000|2021-06-08 09:40:00|15710.1|15708.9|15705.1|15703.9|15711.1|15709.9|15702.1|15700.9|316
1623145500000|2021-06-08 09:45:00|15705.6|15704.4|15704.6|15703.4|15713.1|15711.9|15704.6|15703.4|310
1623145800000|2021-06-08 09:50:00|15704.1|15702.9|15707.6|15706.4|15711.1|15709.9|15701.6|15700.4|236
1623146100000|2021-06-08 09:55:00|15707.1|15705.9|15704.6|15703.4|15709.1|15707.9|15702.1|15700.9|233
1623146400000|2021-06-08 10:00:00|15705.1|15703.9|15686.6|15685.4|15705.1|15703.9|15684.6|15683.4|634
1623146700000|2021-06-08 10:05:00|15686.1|15684.9|15679.6|15678.4|15688.1|15686.9|15678.1|15676.9|546
1623147000000|2021-06-08 10:10:00|15680.1|15678.9|15677.6|15676.4|15685.1|15683.9|15676.1|15674.9|340
1623147300000|2021-06-08 10:15:00|15678.1|15676.9|15648.1|15646.9|15678.1|15676.9|15642.6|15641.4|1393
1623147600000|2021-06-08 10:20:00|15648.6|15647.4|15647.6|15646.4|15660.1|15658.9|15638.6|15637.4|717
1623147900000|2021-06-08 10:25:00|15647.1|15645.9|15645.6|15644.4|15653.1|15651.9|15638.1|15636.9|689
1623148200000|2021-06-08 10:30:00|15645.1|15643.9|15658.1|15656.9|15658.6|15657.4|15637.1|15635.9|598
1623148500000|2021-06-08 10:35:00|15657.1|15655.9|15685.6|15684.4|15688.1|15686.9|15655.6|15654.4|746
1623148800000|2021-06-08 10:40:00|15686.1|15684.9|15680.1|15678.9|15686.6|15685.4|15676.1|15674.9|360
1623149100000|2021-06-08 10:45:00|15679.6|15678.4|15680.1|15678.9|15684.1|15682.9|15675.1|15673.9|314
1623149400000|2021-06-08 10:50:00|15680.6|15679.4|15674.6|15673.4|15681.6|15680.4|15674.1|15672.9|273
1623149700000|2021-06-08 10:55:00|15675.1|15673.9|15679.1|15677.9|15685.1|15683.9|15674.6|15673.4|271
1623150000000|2021-06-08 11:00:00|15678.6|15677.4|15678.6|15677.4|15684.1|15682.9|15675.1|15673.9|260
1623150300000|2021-06-08 11:05:00|15678.1|15676.9|15685.1|15683.9|15686.1|15684.9|15675.1|15673.9|291
1623150600000|2021-06-08 11:10:00|15684.6|15683.4|15691.6|15690.4|15694.1|15692.9|15682.1|15680.9|298
1623150900000|2021-06-08 11:15:00|15692.1|15690.9|15696.1|15694.9|15698.1|15696.9|15689.1|15687.9|231
1623151200000|2021-06-08 11:20:00|15696.6|15695.4|15699.1|15697.9|15699.1|15697.9|15695.1|15693.9|154
1623151500000|2021-06-08 11:25:00|15699.6|15698.4|15699.1|15697.9|15700.6|15699.4|15695.1|15693.9|169
1623151800000|2021-06-08 11:30:00|15698.6|15697.4|15691.1|15689.9|15700.1|15698.9|15691.1|15689.9|306
1623152100000|2021-06-08 11:35:00|15692.1|15690.9|15694.6|15693.4|15696.1|15694.9|15691.1|15689.9|161
1623152400000|2021-06-08 11:40:00|15695.1|15693.9|15697|15695.8|15699|15697.8|15694.1|15692.9|200
1623152700000|2021-06-08 11:45:00|15696.5|15695.3|15700|15698.8|15703.5|15702.3|15696|15694.8|250
1623153000000|2021-06-08 11:50:00|15699.5|15698.3|15698|15696.8|15700|15698.8|15695|15693.8|104
1623153300000|2021-06-08 11:55:00|15698.5|15697.3|15706|15704.8|15707|15705.8|15696|15694.8|307
1623153600000|2021-06-08 12:00:00|15706.5|15705.3|15703|15701.8|15710|15708.8|15701.5|15700.3|187
1623153900000|2021-06-08 12:05:00|15702.5|15701.3|15702|15700.8|15705|15703.8|15698|15696.8|245
1623154200000|2021-06-08 12:10:00|15702.5|15701.3|15700|15698.8|15704|15702.8|15700|15698.8|111
1623154500000|2021-06-08 12:15:00|15700.5|15699.3|15703|15701.8|15703.5|15702.3|15695.5|15694.3|246
1623154800000|2021-06-08 12:20:00|15702.5|15701.3|15704.5|15703.3|15707|15705.8|15701|15699.8|267
1623155100000|2021-06-08 12:25:00|15704|15702.8|15702|15700.8|15708|15706.8|15701.5|15700.3|179
1623155400000|2021-06-08 12:30:00|15702.5|15701.3|15696|15694.8|15705|15703.8|15693|15691.8|207
1623155700000|2021-06-08 12:35:00|15695.5|15694.3|15698.5|15697.3|15700|15698.8|15693|15691.8|137
1623156000000|2021-06-08 12:40:00|15699|15697.8|15703.5|15702.3|15704|15702.8|15694|15692.8|184
1623156300000|2021-06-08 12:45:00|15704|15702.8|15699|15697.8|15706|15704.8|15698.5|15697.3|187
1623156600000|2021-06-08 12:50:00|15699.5|15698.3|15704|15702.8|15704|15702.8|15697|15695.8|151
1623156900000|2021-06-08 12:55:00|15703.5|15702.3|15710|15708.8|15711|15709.8|15702|15700.8|415
1623157200000|2021-06-08 13:00:00|15711|15709.8|15710|15708.8|15713|15711.8|15708|15706.8|219
1623157500000|2021-06-08 13:05:00|15710.5|15709.3|15708|15706.8|15711|15709.8|15706|15704.8|124
1623157800000|2021-06-08 13:10:00|15707|15705.8|15710.5|15709.3|15713.5|15712.3|15707|15705.8|174
1623158100000|2021-06-08 13:15:00|15711|15709.8|15713|15711.8|15713.5|15712.3|15710|15708.8|149
1623158400000|2021-06-08 13:20:00|15712.5|15711.3|15712.5|15711.3|15715|15713.8|15708|15706.8|297
1623158700000|2021-06-08 13:25:00|15712|15710.8|15705|15703.8|15713|15711.8|15705|15703.8|230
1623159000000|2021-06-08 13:30:00|15704|15702.8|15701|15699.8|15710|15708.8|15697.5|15696.3|581
1623159300000|2021-06-08 13:35:00|15700.5|15699.3|15697|15695.8|15706.5|15705.3|15697|15695.8|356
1623159600000|2021-06-08 13:40:00|15697.5|15696.3|15691|15689.8|15698.5|15697.3|15686|15684.8|624
1623159900000|2021-06-08 13:45:00|15691.5|15690.3|15681.5|15680.3|15695|15693.8|15680|15678.8|427
1623160200000|2021-06-08 13:50:00|15682|15680.8|15672.5|15671.3|15683|15681.8|15668.5|15667.3|738
1623160500000|2021-06-08 13:55:00|15673|15671.8|15673|15671.8|15677.5|15676.3|15664|15662.8|383
1623160800000|2021-06-08 14:00:00|15674|15672.8|15676|15674.8|15679|15677.8|15669.5|15668.3|479
1623161100000|2021-06-08 14:05:00|15677|15675.8|15677.5|15676.3|15681|15679.8|15674.5|15673.3|357
1623161400000|2021-06-08 14:10:00|15676.8|15675.6|15669.3|15668.1|15677.8|15676.6|15666.3|15665.1|256
1623161700000|2021-06-08 14:15:00|15668.8|15667.6|15659.3|15658.1|15669.3|15668.1|15655.8|15654.6|335
1623162000000|2021-06-08 14:20:00|15658.8|15657.6|15654.3|15653.1|15662.8|15661.6|15653.3|15652.1|402
1623162300000|2021-06-08 14:25:00|15654.8|15653.6|15665.3|15664.1|15666.3|15665.1|15654.3|15653.1|621
1623162600000|2021-06-08 14:30:00|15664.8|15663.6|15660.3|15659.1|15666.3|15665.1|15653.8|15652.6|434
1623162900000|2021-06-08 14:35:00|15659.3|15658.1|15659.3|15658.1|15664.3|15663.1|15654.3|15653.1|318
1623163200000|2021-06-08 14:40:00|15658.8|15657.6|15666.3|15665.1|15667.8|15666.6|15658.3|15657.1|358
1623163500000|2021-06-08 14:45:00|15665.8|15664.6|15671.3|15670.1|15672.3|15671.1|15665.3|15664.1|265
1623163800000|2021-06-08 14:50:00|15671.8|15670.6|15670.3|15669.1|15675.8|15674.6|15668.3|15667.1|303
1623164100000|2021-06-08 14:55:00|15669.8|15668.6|15665.3|15664.1|15675.3|15674.1|15661.8|15660.6|268
1623164400000|2021-06-08 15:00:00|15667.8|15666.6|15667.8|15666.6|15676.3|15675.1|15666.3|15665.1|393
1623164700000|2021-06-08 15:05:00|15667.3|15666.1|15674.3|15673.1|15674.3|15673.1|15665.3|15664.1|152
1623165000000|2021-06-08 15:10:00|15673.8|15672.6|15658.8|15657.6|15673.8|15672.6|15658.3|15657.1|225
1623165300000|2021-06-08 15:15:00|15658.3|15657.1|15647.3|15646.1|15663.3|15662.1|15647.3|15646.1|482
1623165600000|2021-06-08 15:20:00|15646.8|15645.6|15648.3|15647.1|15650.3|15649.1|15636.8|15635.6|940
1623165900000|2021-06-08 15:25:00|15648.8|15647.6|15654.8|15653.6|15657.3|15656.1|15641.8|15640.6|981
1623166200000|2021-06-08 15:30:00|15655.2|15653.2|15639.7|15637.7|15659.2|15657.2|15639.2|15637.2|1537
1623166500000|2021-06-08 15:35:00|15640.2|15638.2|15651.7|15649.7|15652.2|15650.2|15639.2|15637.2|926
1623166800000|2021-06-08 15:40:00|15651.2|15649.2|15662.7|15660.7|15663.2|15661.2|15646.7|15644.7|311
1623167100000|2021-06-08 15:45:00|15662.2|15660.2|15661.2|15659.2|15664.7|15662.7|15660.7|15658.7|321
1623167400000|2021-06-08 15:50:00|15661.7|15659.7|15660.2|15658.2|15662.2|15660.2|15656.7|15654.7|273
1623167700000|2021-06-08 15:55:00|15660.7|15658.7|15663.2|15661.2|15664.7|15662.7|15659.2|15657.2|134
1623168000000|2021-06-08 16:00:00|15662.7|15660.7|15664.2|15662.2|15666.7|15664.7|15661.7|15659.7|225
1623168300000|2021-06-08 16:05:00|15663.7|15661.7|15670.7|15668.7|15672.2|15670.2|15663.7|15661.7|248
1623168600000|2021-06-08 16:10:00|15671.2|15669.2|15669.2|15667.2|15671.7|15669.7|15667.2|15665.2|104
1623168900000|2021-06-08 16:15:00|15669.7|15667.7|15668.7|15666.7|15670.7|15668.7|15666.7|15664.7|48
1623169200000|2021-06-08 16:20:00|15669.2|15667.2|15666.7|15664.7|15669.7|15667.7|15664.7|15662.7|130
1623169500000|2021-06-08 16:25:00|15666.2|15664.2|15671.7|15669.7|15673.7|15671.7|15663.2|15661.2|164
1623169800000|2021-06-08 16:30:00|15671.2|15669.2|15670.2|15668.2|15673.7|15671.7|15669.2|15667.2|142
1623170100000|2021-06-08 16:35:00|15669.7|15667.7|15667.7|15665.7|15670.7|15668.7|15667.7|15665.7|40
1623170400000|2021-06-08 16:40:00|15668.2|15666.2|15666.7|15664.7|15669.7|15667.7|15663.7|15661.7|68
1623170700000|2021-06-08 16:45:00|15667.2|15665.2|15665.7|15663.7|15668.2|15666.2|15662.7|15660.7|88
1623171000000|2021-06-08 16:50:00|15666.7|15664.7|15663.2|15661.2|15668.2|15666.2|15662.7|15660.7|57
1623171300000|2021-06-08 16:55:00|15663.7|15661.7|15668.2|15666.2|15669.7|15667.7|15663.7|15661.7|42
1623171600000|2021-06-08 17:00:00|15667.7|15665.7|15671.2|15669.2|15671.2|15669.2|15665.2|15663.2|32
1623171900000|2021-06-08 17:05:00|15671.7|15669.7|15674.7|15672.7|15675.2|15673.2|15668.7|15666.7|96
1623172200000|2021-06-08 17:10:00|15674.2|15672.2|15670.2|15668.2|15675.7|15673.7|15669.7|15667.7|102
1623172500000|2021-06-08 17:15:00|15670.7|15668.7|15669.7|15667.7|15672.7|15670.7|15667.7|15665.7|76
1623172800000|2021-06-08 17:20:00|15670.2|15668.2|15668.7|15666.7|15671.7|15669.7|15666.7|15664.7|41
1623173100000|2021-06-08 17:25:00|15669.7|15667.7|15668.2|15666.2|15674.7|15672.7|15668.2|15666.2|135
1623173400000|2021-06-08 17:30:00|15667.7|15665.7|15668.7|15666.7|15670.2|15668.2|15665.7|15663.7|69
1623173700000|2021-06-08 17:35:00|15667.7|15665.7|15670.7|15668.7|15673.7|15671.7|15667.2|15665.2|95
1623174000000|2021-06-08 17:40:00|15670.2|15668.2|15674.7|15672.7|15676.2|15674.2|15668.2|15666.2|56
1623174300000|2021-06-08 17:45:00|15674.2|15672.2|15669.2|15667.2|15674.7|15672.7|15668.7|15666.7|36
1623174600000|2021-06-08 17:50:00|15669.7|15667.7|15667.2|15665.2|15671.2|15669.2|15666.2|15664.2|35
1623174900000|2021-06-08 17:55:00|15666.7|15664.7|15666.7|15664.7|15668.2|15666.2|15665.2|15663.2|34
1623175200000|2021-06-08 18:00:00|15666.2|15664.2|15668.7|15666.7|15669.2|15667.2|15663.2|15661.2|28
1623175500000|2021-06-08 18:05:00|15668.2|15666.2|15671.2|15669.2|15673.2|15671.2|15668.2|15666.2|71
1623175800000|2021-06-08 18:10:00|15670.7|15668.7|15670.7|15668.7|15672.7|15670.7|15668.7|15666.7|35
1623176100000|2021-06-08 18:15:00|15670.2|15668.2|15669.7|15667.7|15671.7|15669.7|15667.7|15665.7|30
1623176400000|2021-06-08 18:20:00|15670.2|15668.2|15670.7|15668.7|15671.7|15669.7|15667.7|15665.7|17
1623176700000|2021-06-08 18:25:00|15671.2|15669.2|15673.2|15671.2|15673.7|15671.7|15669.7|15667.7|25
1623177000000|2021-06-08 18:30:00|15673.7|15671.7|15670.7|15668.7|15676.7|15674.7|15670.7|15668.7|70
1623177300000|2021-06-08 18:35:00|15671.2|15669.2|15671.7|15669.7|15671.7|15669.7|15669.2|15667.2|49
1623177600000|2021-06-08 18:40:00|15671.2|15669.2|15671.7|15669.7|15673.7|15671.7|15670.7|15668.7|43
1623177900000|2021-06-08 18:45:00|15672.2|15670.2|15672.7|15670.7|15673.7|15671.7|15667.7|15665.7|82
1623178200000|2021-06-08 18:50:00|15673.2|15671.2|15672.2|15670.2|15674.7|15672.7|15671.2|15669.2|40
1623178500000|2021-06-08 18:55:00|15672.7|15670.7|15675.7|15673.7|15678.7|15676.7|15671.7|15669.7|99
1623178800000|2021-06-08 19:00:00|15675.2|15673.2|15679.7|15677.7|15681.7|15679.7|15674.7|15672.7|34
1623179100000|2021-06-08 19:05:00|15679.2|15677.2|15680.7|15678.7|15681.2|15679.2|15676.2|15674.2|81
1623179400000|2021-06-08 19:10:00|15681.2|15679.2|15681.2|15679.2|15681.7|15679.7|15678.7|15676.7|24
1623179700000|2021-06-08 19:15:00|15680.7|15678.7|15682.7|15680.7|15683.7|15681.7|15680.7|15678.7|29
1623180000000|2021-06-08 19:20:00|15683.2|15681.2|15678.7|15676.7|15684.7|15682.7|15676.7|15674.7|116
1623180300000|2021-06-08 19:25:00|15678.2|15676.2|15678.7|15676.7|15680.7|15678.7|15676.7|15674.7|36
1623180600000|2021-06-08 19:30:00|15678.2|15676.2|15676.2|15674.2|15680.2|15678.2|15676.2|15674.2|26
1623180900000|2021-06-08 19:35:00|15676.7|15674.7|15675.2|15673.2|15680.2|15678.2|15674.7|15672.7|39
1623181200000|2021-06-08 19:40:00|15674.7|15672.7|15673.2|15671.2|15675.2|15673.2|15669.7|15667.7|105
1623181500000|2021-06-08 19:45:00|15672.7|15670.7|15674.7|15672.7|15677.7|15675.7|15672.7|15670.7|137
1623181800000|2021-06-08 19:50:00|15676.7|15674.7|15676.7|15674.7|15678.7|15676.7|15673.2|15671.2|83
1623182100000|2021-06-08 19:55:00|15676.2|15674.2|15668.2|15666.2|15676.7|15674.7|15668.2|15666.2|261
1623182400000|2021-06-08 20:00:00|15668|15663|15668|15663|15670.5|15665.5|15667.1|15662.1|15
1623182700000|2021-06-08 20:05:00|15667.2|15662.2|15672.7|15667.7|15672.7|15667.7|15667.2|15662.2|0
1623183000000|2021-06-08 20:10:00|15671.8|15666.8|15673|15668|15676|15671|15671|15666|0
1623183300000|2021-06-08 20:15:00|15672.9|15667.9|15674|15669|15674.6|15669.6|15672.3|15667.3|0
1623183600000|2021-06-08 20:20:00|15674.1|15669.1|15675.1|15670.1|15675.1|15670.1|15673.9|15668.9|0
1623183900000|2021-06-08 20:25:00|15675|15670|15674.5|15669.5|15675|15670|15673.7|15668.7|0
1623184200000|2021-06-08 20:30:00|15673.7|15668.7|15669.2|15664.2|15673.7|15668.7|15668.4|15663.4|0
1623184500000|2021-06-08 20:35:00|15670.1|15665.1|15670.1|15665.1|15670.9|15665.9|15667.6|15662.6|0
1623184800000|2021-06-08 20:40:00|15669.2|15664.2|15665.9|15660.9|15670.1|15665.1|15663.4|15658.4|0
1623185100000|2021-06-08 20:45:00|15665.1|15660.1|15665.6|15660.6|15667.3|15662.3|15664.9|15659.9|0
1623185400000|2021-06-08 20:50:00|15666.5|15661.5|15665.8|15660.8|15666.6|15661.6|15664.8|15659.8|0
1623185700000|2021-06-08 20:55:00|15666.6|15661.6|15670.4|15665.4|15672.5|15667.5|15665.8|15660.8|0
1623186000000|2021-06-08 21:00:00|15669.9|15664.9|15670.5|15665.5|15670.8|15665.8|15669.9|15664.9|0
1623186300000|2021-06-08 21:05:00|15670.4|15665.4|15670.3|15665.3|15670.5|15665.5|15669.9|15664.9|0
1623186600000|2021-06-08 21:10:00|15670.2|15665.2|15669.7|15664.7|15670.2|15665.2|15669.7|15664.7|0
1623186900000|2021-06-08 21:15:00|15670|15665|15669.6|15664.6|15670|15665|15669.6|15664.6|0
1623187200000|2021-06-08 21:20:00|15669.8|15664.8|15669.5|15664.5|15669.8|15664.8|15669.5|15664.5|0
1623187500000|2021-06-08 21:25:00|15669.6|15664.6|15669.6|15664.6|15669.8|15664.8|15669.6|15664.6|0
1623187800000|2021-06-08 21:30:00|15669.4|15664.4|15669.6|15664.6|15669.8|15664.8|15669.4|15664.4|0
1623188100000|2021-06-08 21:35:00|15669.3|15664.3|15669.3|15664.3|15669.8|15664.8|15669.3|15664.3|0
1623188400000|2021-06-08 21:40:00|15669|15664|15669|15664|15669.2|15664.2|15669|15664|0
1623188700000|2021-06-08 21:45:00|15670.6|15665.6|15670.6|15665.6|15670.6|15665.6|15670.6|15665.6|0
1623189000000|2021-06-08 21:50:00|15670.1|15665.1|15669.5|15664.5|15670.1|15665.1|15669.3|15664.3|0
1623189300000|2021-06-08 21:55:00|15670.1|15665.1|15670.3|15665.3|15670.3|15665.3|15669.5|15664.5|0
1623189600000|2021-06-08 22:00:00|15672|15667|15664.8|15659.8|15672.8|15667.8|15663.9|15658.9|0
1623189900000|2021-06-08 22:05:00|15665.2|15660.2|15662.6|15657.6|15667.3|15662.3|15661.7|15656.7|0
1623190200000|2021-06-08 22:10:00|15663|15658|15667.9|15662.9|15667.9|15662.9|15662.6|15657.6|0
1623190500000|2021-06-08 22:15:00|15668.3|15663.3|15667.9|15662.9|15670.4|15665.4|15667.1|15662.1|0
1623190800000|2021-06-08 22:20:00|15668.7|15663.7|15672.6|15667.6|15672.6|15667.6|15668.7|15663.7|0
1623191100000|2021-06-08 22:25:00|15671.8|15666.8|15673.4|15668.4|15674.4|15669.4|15671.8|15666.8|0
1623191400000|2021-06-08 22:30:00|15674.2|15669.2|15673.3|15668.3|15675|15670|15672.5|15667.5|0
1623191700000|2021-06-08 22:35:00|15672.5|15667.5|15672.2|15667.2|15674.2|15669.2|15672.2|15667.2|0
1623192000000|2021-06-08 22:40:00|15671.8|15666.8|15670.7|15665.7|15673.1|15668.1|15670.7|15665.7|0
1623192300000|2021-06-08 22:45:00|15671.1|15666.1|15673.3|15668.3|15674.5|15669.5|15670.7|15665.7|0
1623192600000|2021-06-08 22:50:00|15673.7|15668.7|15674.9|15669.9|15675.8|15670.8|15673.3|15668.3|0
1623192900000|2021-06-08 22:55:00|15675.3|15670.3|15675.7|15670.7|15675.8|15670.8|15674.9|15669.9|0
1623193200000|2021-06-08 23:00:00|15676.6|15671.6|15675.8|15670.8|15676.6|15671.6|15674.9|15669.9|0
1623193500000|2021-06-08 23:05:00|15674.9|15669.9|15675.8|15670.8|15676.6|15671.6|15674.9|15669.9|0
1623193800000|2021-06-08 23:10:00|15675.7|15670.7|15675.6|15670.6|15676.5|15671.5|15674.9|15669.9|0
1623194100000|2021-06-08 23:15:00|15676|15671|15678|15673|15679|15674|15673.9|15668.9|0
1623194400000|2021-06-08 23:20:00|15677.6|15672.6|15676.4|15671.4|15678|15673|15675.5|15670.5|0
1623194700000|2021-06-08 23:25:00|15675.9|15670.9|15671.4|15666.4|15677.2|15672.2|15670.5|15665.5|0
1623195000000|2021-06-08 23:30:00|15672.2|15667.2|15676.3|15671.3|15676.3|15671.3|15671.4|15666.4|0
1623195300000|2021-06-08 23:35:00|15674.7|15669.7|15679.1|15674.1|15680.1|15675.1|15674.7|15669.7|0
1623195600000|2021-06-08 23:40:00|15679.5|15674.5|15675|15670|15680.9|15675.9|15674.2|15669.2|0
1623195900000|2021-06-08 23:45:00|15675.4|15670.4|15679.2|15674.2|15680|15675|15675|15670|0
1623196200000|2021-06-08 23:50:00|15678.4|15673.4|15677.6|15672.6|15679.2|15674.2|15675|15670|0
1623196500000|2021-06-08 23:55:00|15678|15673|15675|15670|15678.4|15673.4|15675|15670|0
1623196800000|2021-06-09 00:00:00|15674.5|15669.5|15671.5|15666.5|15679.9|15674.9|15669|15664|0
1623197100000|2021-06-09 00:05:00|15671.1|15666.1|15672.6|15667.6|15674.1|15669.1|15669|15664|0
1623197400000|2021-06-09 00:10:00|15672.1|15667.1|15675.7|15670.7|15678|15673|15670.9|15665.9|0
1623197700000|2021-06-09 00:15:00|15676.6|15671.6|15657.2|15653.2|15676.6|15671.6|15654.2|15650.2|56
1623198000000|2021-06-09 00:20:00|15658.7|15654.7|15676.2|15672.2|15679.2|15675.2|15658.7|15654.7|19
1623198300000|2021-06-09 00:25:00|15676.7|15672.7|15674.7|15670.7|15677.2|15673.2|15674.2|15670.2|4
1623198600000|2021-06-09 00:30:00|15675.2|15671.2|15677.7|15673.7|15681.2|15677.2|15673.2|15669.2|9
1623198900000|2021-06-09 00:35:00|15678.2|15674.2|15670.2|15666.2|15678.2|15674.2|15670.2|15666.2|6
1623199200000|2021-06-09 00:40:00|15669.7|15665.7|15666.7|15662.7|15670.7|15666.7|15663.7|15659.7|14
1623199500000|2021-06-09 00:45:00|15666.2|15662.2|15668.7|15664.7|15669.7|15665.7|15663.7|15659.7|1
1623199800000|2021-06-09 00:50:00|15669.2|15665.2|15672.7|15668.7|15673.7|15669.7|15668.7|15664.7|18
1623200100000|2021-06-09 00:55:00|15672.2|15668.2|15674.2|15670.2|15674.7|15670.7|15670.2|15666.2|3
1623200400000|2021-06-09 01:00:00|15674.7|15670.7|15669.7|15665.7|15676.2|15672.2|15666.2|15662.2|7
1623200700000|2021-06-09 01:05:00|15669.2|15665.2|15668.7|15664.7|15669.2|15665.2|15664.2|15660.2|7
1623201000000|2021-06-09 01:10:00|15668.2|15664.2|15664.2|15660.2|15668.2|15664.2|15662.2|15658.2|7
1623201300000|2021-06-09 01:15:00|15664.7|15660.7|15662.7|15658.7|15666.2|15662.2|15662.7|15658.7|7
1623201600000|2021-06-09 01:20:00|15663.2|15659.2|15660.2|15656.2|15663.7|15659.7|15656.7|15652.7|3
1623201900000|2021-06-09 01:25:00|15659.7|15655.7|15657.2|15653.2|15660.2|15656.2|15655.7|15651.7|13
1623202200000|2021-06-09 01:30:00|15656.7|15652.7|15658.7|15654.7|15658.7|15654.7|15654.2|15650.2|29
1623202500000|2021-06-09 01:35:00|15659.2|15655.2|15660.2|15656.2|15663.7|15659.7|15656.7|15652.7|67
1623202800000|2021-06-09 01:40:00|15659.7|15655.7|15661.2|15657.2|15661.2|15657.2|15656.7|15652.7|3
1623203100000|2021-06-09 01:45:00|15660.7|15656.7|15663.2|15659.2|15666.2|15662.2|15660.2|15656.2|5
1623203400000|2021-06-09 01:50:00|15663.7|15659.7|15661.7|15657.7|15665.7|15661.7|15659.2|15655.2|7
1623203700000|2021-06-09 01:55:00|15662.2|15658.2|15665.7|15661.7|15666.7|15662.7|15661.7|15657.7|0
1623204000000|2021-06-09 02:00:00|15664.7|15660.7|15662.2|15658.2|15665.7|15661.7|15660.7|15656.7|4
1623204300000|2021-06-09 02:05:00|15662.7|15658.7|15660.7|15656.7|15665.2|15661.2|15660.2|15656.2|10
1623204600000|2021-06-09 02:10:00|15661.2|15657.2|15660.7|15656.7|15664.2|15660.2|15660.7|15656.7|7
1623204900000|2021-06-09 02:15:00|15660.2|15656.2|15655.7|15651.7|15660.7|15656.7|15655.7|15651.7|5
1623205200000|2021-06-09 02:20:00|15655.2|15651.2|15656.2|15652.2|15657.2|15653.2|15654.7|15650.7|2
1623205500000|2021-06-09 02:25:00|15655.2|15651.2|15659.2|15655.2|15659.2|15655.2|15655.2|15651.2|4
1623205800000|2021-06-09 02:30:00|15659.7|15655.7|15656.2|15652.2|15662.2|15658.2|15654.7|15650.7|8
1623206100000|2021-06-09 02:35:00|15656.7|15652.7|15659.2|15655.2|15660.2|15656.2|15655.7|15651.7|5
1623206400000|2021-06-09 02:40:00|15659.7|15655.7|15659.7|15655.7|15661.7|15657.7|15658.2|15654.2|2
1623206700000|2021-06-09 02:45:00|15660.2|15656.2|15661.2|15657.2|15662.2|15658.2|15659.7|15655.7|1
1623207000000|2021-06-09 02:50:00|15660.7|15656.7|15661.7|15657.7|15662.2|15658.2|15659.2|15655.2|0
1623207300000|2021-06-09 02:55:00|15662.2|15658.2|15665.2|15661.2|15665.2|15661.2|15661.7|15657.7|16
1623207600000|2021-06-09 03:00:00|15666.2|15662.2|15664.7|15660.7|15669.2|15665.2|15662.2|15658.2|9
1623207900000|2021-06-09 03:05:00|15664.2|15660.2|15667.7|15663.7|15667.7|15663.7|15664.2|15660.2|8
1623208200000|2021-06-09 03:10:00|15668.2|15664.2|15663.2|15659.2|15670.2|15666.2|15662.7|15658.7|20
1623208500000|2021-06-09 03:15:00|15662.7|15658.7|15660.7|15656.7|15665.7|15661.7|15660.2|15656.2|12
1623208800000|2021-06-09 03:20:00|15660.2|15656.2|15659.7|15655.7|15660.2|15656.2|15657.7|15653.7|6
1623209100000|2021-06-09 03:25:00|15659.2|15655.2|15658.7|15654.7|15659.7|15655.7|15657.7|15653.7|3
1623209400000|2021-06-09 03:30:00|15658.2|15654.2|15660.2|15656.2|15660.7|15656.7|15658.2|15654.2|2
1623209700000|2021-06-09 03:35:00|15660.7|15656.7|15660.2|15656.2|15660.7|15656.7|15659.7|15655.7|1
1623210000000|2021-06-09 03:40:00|15660.7|15656.7|15659.7|15655.7|15662.2|15658.2|15659.2|15655.2|3
1623210300000|2021-06-09 03:45:00|15660.2|15656.2|15658.7|15654.7|15660.2|15656.2|15657.7|15653.7|2
1623210600000|2021-06-09 03:50:00|15658.2|15654.2|15658.7|15654.7|15659.2|15655.2|15654.7|15650.7|10
1623210900000|2021-06-09 03:55:00|15659.2|15655.2|15658.7|15654.7|15659.2|15655.2|15657.7|15653.7|2
1623211200000|2021-06-09 04:00:00|15658.2|15654.2|15658.7|15654.7|15659.2|15655.2|15653.7|15649.7|9
1623211500000|2021-06-09 04:05:00|15659.2|15655.2|15654.7|15650.7|15659.2|15655.2|15654.7|15650.7|13
1623211800000|2021-06-09 04:10:00|15656.2|15652.2|15654.7|15650.7|15657.2|15653.2|15652.2|15648.2|22
1623212100000|2021-06-09 04:15:00|15654.2|15650.2|15652.7|15648.7|15656.7|15652.7|15651.2|15647.2|11
1623212400000|2021-06-09 04:20:00|15652.2|15648.2|15653.7|15649.7|15653.7|15649.7|15650.7|15646.7|6
1623212700000|2021-06-09 04:25:00|15654.2|15650.2|15654.7|15650.7|15654.7|15650.7|15653.2|15649.2|6
1623213000000|2021-06-09 04:30:00|15655.7|15651.7|15656.2|15652.2|15657.2|15653.2|15655.2|15651.2|5
1623213300000|2021-06-09 04:35:00|15656.7|15652.7|15653.7|15649.7|15660.2|15656.2|15653.7|15649.7|15
1623213600000|2021-06-09 04:40:00|15654.2|15650.2|15654.7|15650.7|15655.2|15651.2|15654.2|15650.2|5
1623213900000|2021-06-09 04:45:00|15654.2|15650.2|15654.2|15650.2|15655.2|15651.2|15653.2|15649.2|0
1623214200000|2021-06-09 04:50:00|15654.7|15650.7|15655.7|15651.7|15655.7|15651.7|15653.7|15649.7|0
1623214500000|2021-06-09 04:55:00|15655.2|15651.2|15657.2|15653.2|15657.2|15653.2|15654.7|15650.7|2
1623214800000|2021-06-09 05:00:00|15656.7|15652.7|15655.7|15651.7|15656.7|15652.7|15653.2|15649.2|17
1623215100000|2021-06-09 05:05:00|15655.2|15651.2|15658.7|15654.7|15659.2|15655.2|15654.7|15650.7|6
1623215400000|2021-06-09 05:10:00|15659.2|15655.2|15660.7|15656.7|15661.2|15657.2|15657.2|15653.2|3
1623215700000|2021-06-09 05:15:00|15661.2|15657.2|15662.2|15658.2|15664.7|15660.7|15661.2|15657.2|10
1623216000000|2021-06-09 05:20:00|15662.7|15658.7|15663.2|15659.2|15664.7|15660.7|15662.7|15658.7|4
1623216300000|2021-06-09 05:25:00|15663.7|15659.7|15664.7|15660.7|15668.2|15664.2|15663.2|15659.2|32
1623216600000|2021-06-09 05:30:00|15664.2|15660.2|15660.2|15656.2|15665.7|15661.7|15659.7|15655.7|28
1623216900000|2021-06-09 05:35:00|15660.7|15656.7|15660.2|15656.2|15662.7|15658.7|15658.7|15654.7|10
1623217200000|2021-06-09 05:40:00|15660.7|15656.7|15661.7|15657.7|15663.2|15659.2|15660.2|15656.2|8
1623217500000|2021-06-09 05:45:00|15661.2|15657.2|15659.2|15655.2|15661.7|15657.7|15659.2|15655.2|3
1623217800000|2021-06-09 05:50:00|15657.2|15653.2|15655.7|15651.7|15658.7|15654.7|15654.2|15650.2|42
1623218100000|2021-06-09 05:55:00|15655.2|15651.2|15656.2|15652.2|15658.2|15654.2|15655.2|15651.2|25
1623218400000|2021-06-09 06:00:00|15655.2|15653.2|15657.7|15655.7|15660.7|15658.7|15650.7|15648.7|143
1623218700000|2021-06-09 06:05:00|15657.2|15655.2|15650.7|15648.7|15657.7|15655.7|15648.7|15646.7|107
1623219000000|2021-06-09 06:10:00|15650.2|15648.2|15649.2|15647.2|15651.7|15649.7|15645.7|15643.7|127
1623219300000|2021-06-09 06:15:00|15648.7|15646.7|15644.7|15642.7|15648.7|15646.7|15644.2|15642.2|91
1623219600000|2021-06-09 06:20:00|15645.2|15643.2|15648.2|15646.2|15649.7|15647.7|15643.2|15641.2|60
1623219900000|2021-06-09 06:25:00|15648.7|15646.7|15644.2|15642.2|15648.7|15646.7|15642.7|15640.7|65
1623220200000|2021-06-09 06:30:00|15644.7|15642.7|15653.7|15651.7|15653.7|15651.7|15642.7|15640.7|106
1623220500000|2021-06-09 06:35:00|15653.2|15651.2|15651.7|15649.7|15654.7|15652.7|15647.7|15645.7|108
1623220800000|2021-06-09 06:40:00|15652.2|15650.2|15651.2|15649.2|15652.2|15650.2|15646.7|15644.7|125
1623221100000|2021-06-09 06:45:00|15650.7|15648.7|15645.7|15643.7|15651.7|15649.7|15645.7|15643.7|78
1623221400000|2021-06-09 06:50:00|15646.2|15644.2|15640.7|15638.7|15647.7|15645.7|15640.7|15638.7|129
1623221700000|2021-06-09 06:55:00|15641.2|15639.2|15653.2|15651.2|15654.7|15652.7|15640.2|15638.2|196
1623222000000|2021-06-09 07:00:00|15653.7|15651.7|15633.8|15632.6|15656.8|15655.6|15622.3|15621.1|1838
1623222300000|2021-06-09 07:05:00|15634.3|15633.1|15640.8|15639.6|15646.3|15645.1|15632.3|15631.1|1208
1623222600000|2021-06-09 07:10:00|15640.3|15639.1|15628.3|15627.1|15640.3|15639.1|15618.8|15617.6|906
1623222900000|2021-06-09 07:15:00|15628.8|15627.6|15630.3|15629.1|15634.8|15633.6|15618.3|15617.1|802
1623223200000|2021-06-09 07:20:00|15631.3|15630.1|15637.8|15636.6|15642.3|15641.1|15631.3|15630.1|392
1623223500000|2021-06-09 07:25:00|15638.3|15637.1|15654.3|15653.1|15661.8|15660.6|15638.3|15637.1|675
1623223800000|2021-06-09 07:30:00|15655.8|15654.6|15664.8|15663.6|15667.8|15666.6|15651.8|15650.6|618
1623224100000|2021-06-09 07:35:00|15665.3|15664.1|15662.8|15661.6|15666.8|15665.6|15654.8|15653.6|1084
1623224400000|2021-06-09 07:40:00|15662.3|15661.1|15655.8|15654.6|15664.8|15663.6|15653.8|15652.6|290
1623224700000|2021-06-09 07:45:00|15655.3|15654.1|15648.8|15647.6|15657.3|15656.1|15647.3|15646.1|236
1623225000000|2021-06-09 07:50:00|15648.3|15647.1|15633.8|15632.6|15649.3|15648.1|15633.3|15632.1|478
1623225300000|2021-06-09 07:55:00|15633.3|15632.1|15636.8|15635.6|15636.8|15635.6|15628.3|15627.1|259
1623225600000|2021-06-09 08:00:00|15636.3|15635.1|15637.3|15636.1|15639.3|15638.1|15632.3|15631.1|226
1623225900000|2021-06-09 08:05:00|15637.8|15636.6|15636.8|15635.6|15637.8|15636.6|15631.3|15630.1|186
1623226200000|2021-06-09 08:10:00|15637.3|15636.1|15635.3|15634.1|15641.3|15640.1|15630.3|15629.1|324
1623226500000|2021-06-09 08:15:00|15635.8|15634.6|15628.8|15627.6|15635.8|15634.6|15624.3|15623.1|338
1623226800000|2021-06-09 08:20:00|15629.3|15628.1|15618.8|15617.6|15631.3|15630.1|15615.3|15614.1|376
1623227100000|2021-06-09 08:25:00|15619.3|15618.1|15618.3|15617.1|15621.8|15620.6|15608.8|15607.6|640
1623227400000|2021-06-09 08:30:00|15617.3|15616.1|15624.8|15623.6|15625.3|15624.1|15614.8|15613.6|386
1623227700000|2021-06-09 08:35:00|15624.3|15623.1|15641.8|15640.6|15650.3|15649.1|15623.3|15622.1|983
1623228000000|2021-06-09 08:40:00|15641.3|15640.1|15629.8|15628.6|15643.3|15642.1|15626.8|15625.6|279
1623228300000|2021-06-09 08:45:00|15629.3|15628.1|15632.3|15631.1|15633.8|15632.6|15624.8|15623.6|261
1623228600000|2021-06-09 08:50:00|15631.8|15630.6|15629.8|15628.6|15635.8|15634.6|15628.8|15627.6|197
1623228900000|2021-06-09 08:55:00|15630.3|15629.1|15628.3|15627.1|15636.3|15635.1|15628.3|15627.1|235
1623229200000|2021-06-09 09:00:00|15628.8|15627.6|15626.8|15625.6|15629.3|15628.1|15622.3|15621.1|176
1623229500000|2021-06-09 09:05:00|15626.3|15625.1|15590.3|15589.1|15627.8|15626.6|15587.3|15586.1|1046
1623229800000|2021-06-09 09:10:00|15590.8|15589.6|15583.1|15581.9|15601.1|15599.9|15580.1|15578.9|948
1623230100000|2021-06-09 09:15:00|15582.6|15581.4|15589.1|15587.9|15594.6|15593.4|15575.6|15574.4|648
1623230400000|2021-06-09 09:20:00|15589.6|15588.4|15600.6|15599.4|15602.6|15601.4|15587.1|15585.9|441
1623230700000|2021-06-09 09:25:00|15600.1|15598.9|15591.6|15590.4|15600.1|15598.9|15589.6|15588.4|343
1623231000000|2021-06-09 09:30:00|15592.1|15590.9|15591.6|15590.4|15595.6|15594.4|15587.6|15586.4|265
1623231300000|2021-06-09 09:35:00|15592.1|15590.9|15594.6|15593.4|15601.6|15600.4|15591.1|15589.9|316
1623231600000|2021-06-09 09:40:00|15593.6|15592.4|15578.1|15576.9|15593.6|15592.4|15577.1|15575.9|486
1623231900000|2021-06-09 09:45:00|15577.6|15576.4|15586.6|15585.4|15590.1|15588.9|15568.1|15566.9|613
1623232200000|2021-06-09 09:50:00|15587.6|15586.4|15586.6|15585.4|15590.1|15588.9|15582.1|15580.9|221
1623232500000|2021-06-09 09:55:00|15583.6|15582.4|15580.1|15578.9|15585.6|15584.4|15579.6|15578.4|193
1623232800000|2021-06-09 10:00:00|15579.6|15578.4|15584.6|15583.4|15589.6|15588.4|15577.6|15576.4|335
1623233100000|2021-06-09 10:05:00|15585.1|15583.9|15581.6|15580.4|15587.6|15586.4|15579.1|15577.9|227
1623233400000|2021-06-09 10:10:00|15580.6|15579.4|15570.6|15569.4|15582.1|15580.9|15568.6|15567.4|247
1623233700000|2021-06-09 10:15:00|15571.1|15569.9|15560.1|15558.9|15572.6|15571.4|15558.6|15557.4|539
1623234000000|2021-06-09 10:20:00|15559.6|15558.4|15567.1|15565.9|15567.6|15566.4|15559.6|15558.4|307
1623234300000|2021-06-09 10:25:00|15566.6|15565.4|15557.1|15555.9|15574.1|15572.9|15557.1|15555.9|541
1623234600000|2021-06-09 10:30:00|15556.6|15555.4|15562.6|15561.4|15564.6|15563.4|15553.6|15552.4|539
1623234900000|2021-06-09 10:35:00|15563.1|15561.9|15560.6|15559.4|15566.1|15564.9|15559.6|15558.4|219
1623235200000|2021-06-09 10:40:00|15561.1|15559.9|15568.6|15567.4|15570.1|15568.9|15558.6|15557.4|256
1623235500000|2021-06-09 10:45:00|15569.1|15567.9|15569.6|15568.4|15573.6|15572.4|15565.6|15564.4|304
1623235800000|2021-06-09 10:50:00|15569.1|15567.9|15556.1|15554.9|15569.1|15567.9|15554.1|15552.9|381
1623236100000|2021-06-09 10:55:00|15555.6|15554.4|15558.6|15557.4|15560.6|15559.4|15550.6|15549.4|458
1623236400000|2021-06-09 11:00:00|15559.6|15558.4|15550.1|15548.9|15563.6|15562.4|15549.6|15548.4|369
1623236700000|2021-06-09 11:05:00|15550.6|15549.4|15554.6|15553.4|15558.6|15557.4|15547.6|15546.4|374
1623237000000|2021-06-09 11:10:00|15554.1|15552.9|15545.6|15544.4|15554.6|15553.4|15543.6|15542.4|373
1623237300000|2021-06-09 11:15:00|15546.1|15544.9|15544.1|15542.9|15552.6|15551.4|15540.6|15539.4|433
1623237600000|2021-06-09 11:20:00|15544.6|15543.4|15550.6|15549.4|15555.1|15553.9|15543.1|15541.9|331
1623237900000|2021-06-09 11:25:00|15550.1|15548.9|15529.1|15527.9|15550.1|15548.9|15528.6|15527.4|579
1623238200000|2021-06-09 11:30:00|15528.6|15527.4|15509.6|15508.4|15528.6|15527.4|15502.6|15501.4|862
1623238500000|2021-06-09 11:35:00|15509.1|15507.9|15529.6|15528.4|15529.6|15528.4|15505.6|15504.4|941
1623238800000|2021-06-09 11:40:00|15529.1|15527.9|15536.6|15535.4|15536.6|15535.4|15526.6|15525.4|463
1623239100000|2021-06-09 11:45:00|15537.1|15535.9|15534.6|15533.4|15537.6|15536.4|15531.1|15529.9|377
1623239400000|2021-06-09 11:50:00|15534.1|15532.9|15555.6|15554.4|15559.6|15558.4|15532.6|15531.4|587
1623239700000|2021-06-09 11:55:00|15555.1|15553.9|15556.6|15555.4|15560.6|15559.4|15554.6|15553.4|305
1623240000000|2021-06-09 12:00:00|15557.6|15556.4|15560.6|15559.4|15563.6|15562.4|15555.1|15553.9|344
1623240300000|2021-06-09 12:05:00|15561.1|15559.9|15565.6|15564.4|15570.6|15569.4|15560.6|15559.4|425
1623240600000|2021-06-09 12:10:00|15564.6|15563.4|15574.1|15572.9|15578.6|15577.4|15560.6|15559.4|625
1623240900000|2021-06-09 12:15:00|15574.6|15573.4|15570.6|15569.4|15584.1|15582.9|15570.6|15569.4|534
1623241200000|2021-06-09 12:20:00|15571.1|15569.9|15563.1|15561.9|15571.6|15570.4|15561.6|15560.4|276
1623241500000|2021-06-09 12:25:00|15562.6|15561.4|15573.6|15572.4|15574.6|15573.4|15559.6|15558.4|381
1623241800000|2021-06-09 12:30:00|15574.1|15572.9|15577.1|15575.9|15582.6|15581.4|15572.6|15571.4|254
1623242100000|2021-06-09 12:35:00|15577.6|15576.4|15568.6|15567.4|15580.6|15579.4|15568.1|15566.9|215
1623242400000|2021-06-09 12:40:00|15568.1|15566.9|15570.1|15568.9|15574.1|15572.9|15565.1|15563.9|145
1623242700000|2021-06-09 12:45:00|15569.6|15568.4|15565.1|15563.9|15570.6|15569.4|15564.1|15562.9|207
1623243000000|2021-06-09 12:50:00|15564.6|15563.4|15562.1|15560.9|15566.6|15565.4|15559.6|15558.4|238
1623243300000|2021-06-09 12:55:00|15561.6|15560.4|15555.1|15553.9|15562.6|15561.4|15554.6|15553.4|184
1623243600000|2021-06-09 13:00:00|15555.6|15554.4|15566.6|15565.4|15567.6|15566.4|15554.6|15553.4|366
1623243900000|2021-06-09 13:05:00|15567.1|15565.9|15571.6|15570.4|15573.6|15572.4|15565.6|15564.4|219
1623244200000|2021-06-09 13:10:00|15572.1|15570.9|15568.1|15566.9|15572.1|15570.9|15567.6|15566.4|143
1623244500000|2021-06-09 13:15:00|15567.6|15566.4|15574.1|15572.9|15574.6|15573.4|15564.6|15563.4|258
1623244800000|2021-06-09 13:20:00|15573.6|15572.4|15574.6|15573.4|15576.6|15575.4|15570.6|15569.4|172
1623245100000|2021-06-09 13:25:00|15574.1|15572.9|15568.6|15567.4|15576.1|15574.9|15568.6|15567.4|305
1623245400000|2021-06-09 13:30:00|15569.6|15568.4|15569.1|15567.9|15574.6|15573.4|15558.1|15556.9|741
1623245700000|2021-06-09 13:35:00|15568.6|15567.4|15539.6|15538.4|15569.1|15567.9|15539.6|15538.4|622
1623246000000|2021-06-09 13:40:00|15540.6|15539.4|15542.1|15540.9|15551.6|15550.4|15525.1|15523.9|1096
1623246300000|2021-06-09 13:45:00|15541.6|15540.4|15539.1|15537.9|15554.1|15552.9|15536.6|15535.4|944
1623246600000|2021-06-09 13:50:00|15538.6|15537.4|15543.6|15542.4|15545.6|15544.4|15531.6|15530.4|399
1623246900000|2021-06-09 13:55:00|15543.1|15541.9|15546.1|15544.9|15555.6|15554.4|15540.6|15539.4|494
1623247200000|2021-06-09 14:00:00|15545.6|15544.4|15541.6|15540.4|15549.6|15548.4|15541.6|15540.4|314
1623247500000|2021-06-09 14:05:00|15542.1|15540.9|15547.6|15546.4|15548.6|15547.4|15539.6|15538.4|344
1623247800000|2021-06-09 14:10:00|15547.1|15545.9|15542.6|15541.4|15551.6|15550.4|15542.6|15541.4|262
1623248100000|2021-06-09 14:15:00|15543.1|15541.9|15547.3|15546.1|15548.6|15547.4|15537.1|15535.9|287
1623248400000|2021-06-09 14:20:00|15546.8|15545.6|15540.3|15539.1|15550.3|15549.1|15539.3|15538.1|439
1623248700000|2021-06-09 14:25:00|15539.8|15538.6|15545.8|15544.6|15549.3|15548.1|15537.3|15536.1|403
1623249000000|2021-06-09 14:30:00|15545.3|15544.1|15540.3|15539.1|15547.3|15546.1|15537.8|15536.6|340
1623249300000|2021-06-09 14:35:00|15540.8|15539.6|15548.3|15547.1|15548.3|15547.1|15538.3|15537.1|374
1623249600000|2021-06-09 14:40:00|15549.3|15548.1|15555.3|15554.1|15557.3|15556.1|15547.3|15546.1|406
1623249900000|2021-06-09 14:45:00|15556.3|15555.1|15566.3|15565.1|15566.8|15565.6|15555.3|15554.1|496
1623250200000|2021-06-09 14:50:00|15566.8|15565.6|15570.8|15569.6|15573.3|15572.1|15565.8|15564.6|468
1623250500000|2021-06-09 14:55:00|15571.3|15570.1|15577.3|15576.1|15582.8|15581.6|15568.3|15567.1|481
1623250800000|2021-06-09 15:00:00|15577.8|15576.6|15581.3|15580.1|15584.8|15583.6|15577.3|15576.1|406
1623251100000|2021-06-09 15:05:00|15580.8|15579.6|15581.8|15580.6|15583.3|15582.1|15577.3|15576.1|229
1623251400000|2021-06-09 15:10:00|15582.3|15581.1|15584.3|15583.1|15586.3|15585.1|15581.3|15580.1|202
1623251700000|2021-06-09 15:15:00|15583.8|15582.6|15589.8|15588.6|15589.8|15588.6|15581.3|15580.1|377
1623252000000|2021-06-09 15:20:00|15589.3|15588.1|15600.3|15599.1|15600.3|15599.1|15589.3|15588.1|601
1623252300000|2021-06-09 15:25:00|15601.3|15600.1|15595.3|15594.1|15601.3|15600.1|15589.3|15588.1|1048
1623252600000|2021-06-09 15:30:00|15595.7|15593.7|15583.2|15581.2|15597.2|15595.2|15576.2|15574.2|1116
1623252900000|2021-06-09 15:35:00|15581.7|15579.7|15584.7|15582.7|15585.7|15583.7|15581.2|15579.2|513
1623253200000|2021-06-09 15:40:00|15584.2|15582.2|15586.7|15584.7|15587.2|15585.2|15583.2|15581.2|259
1623253500000|2021-06-09 15:45:00|15586.2|15584.2|15588.7|15586.7|15590.7|15588.7|15584.7|15582.7|109
1623253800000|2021-06-09 15:50:00|15589.2|15587.2|15585.7|15583.7|15591.7|15589.7|15585.7|15583.7|194
1623254100000|2021-06-09 15:55:00|15586.7|15584.7|15583.7|15581.7|15586.7|15584.7|15580.7|15578.7|275
1623254400000|2021-06-09 16:00:00|15584.2|15582.2|15582.2|15580.2|15585.7|15583.7|15581.7|15579.7|102
1623254700000|2021-06-09 16:05:00|15582.7|15580.7|15583.7|15581.7|15584.7|15582.7|15579.7|15577.7|104
1623255000000|2021-06-09 16:10:00|15583.2|15581.2|15583.2|15581.2|15583.7|15581.7|15580.7|15578.7|77
1623255300000|2021-06-09 16:15:00|15582.7|15580.7|15583.7|15581.7|15583.7|15581.7|15578.7|15576.7|91
1623255600000|2021-06-09 16:20:00|15584.2|15582.2|15584.7|15582.7|15585.2|15583.2|15583.7|15581.7|77
1623255900000|2021-06-09 16:25:00|15584.2|15582.2|15586.7|15584.7|15587.7|15585.7|15583.2|15581.2|101
1623256200000|2021-06-09 16:30:00|15587.2|15585.2|15586.7|15584.7|15588.2|15586.2|15584.7|15582.7|60
1623256500000|2021-06-09 16:35:00|15586.2|15584.2|15590.7|15588.7|15591.7|15589.7|15586.2|15584.2|70
1623256800000|2021-06-09 16:40:00|15591.2|15589.2|15588.7|15586.7|15592.7|15590.7|15588.2|15586.2|62
1623257100000|2021-06-09 16:45:00|15589.2|15587.2|15591.7|15589.7|15591.7|15589.7|15588.2|15586.2|52
1623257400000|2021-06-09 16:50:00|15592.2|15590.2|15590.7|15588.7|15594.2|15592.2|15590.7|15588.7|42
1623257700000|2021-06-09 16:55:00|15590.2|15588.2|15592.7|15590.7|15592.7|15590.7|15589.7|15587.7|48
1623258000000|2021-06-09 17:00:00|15593.2|15591.2|15596.2|15594.2|15598.7|15596.7|15592.2|15590.2|180
1623258300000|2021-06-09 17:05:00|15595.7|15593.7|15592.2|15590.2|15595.7|15593.7|15590.7|15588.7|54
1623258600000|2021-06-09 17:10:00|15591.7|15589.7|15587.2|15585.2|15592.7|15590.7|15586.7|15584.7|52
1623258900000|2021-06-09 17:15:00|15587.7|15585.7|15591.7|15589.7|15593.7|15591.7|15585.7|15583.7|81
1623259200000|2021-06-09 17:20:00|15592.2|15590.2|15592.7|15590.7|15593.7|15591.7|15590.2|15588.2|38
1623259500000|2021-06-09 17:25:00|15592.2|15590.2|15591.7|15589.7|15595.7|15593.7|15589.7|15587.7|83
1623259800000|2021-06-09 17:30:00|15592.2|15590.2|15588.7|15586.7|15592.2|15590.2|15586.7|15584.7|48
1623260100000|2021-06-09 17:35:00|15588.2|15586.2|15584.2|15582.2|15588.7|15586.7|15582.2|15580.2|72
1623260400000|2021-06-09 17:40:00|15584.7|15582.7|15583.2|15581.2|15584.7|15582.7|15580.7|15578.7|57
1623260700000|2021-06-09 17:45:00|15583.7|15581.7|15584.7|15582.7|15585.2|15583.2|15581.2|15579.2|55
1623261000000|2021-06-09 17:50:00|15583.7|15581.7|15582.2|15580.2|15585.7|15583.7|15581.7|15579.7|48
1623261300000|2021-06-09 17:55:00|15581.7|15579.7|15580.2|15578.2|15582.7|15580.7|15579.7|15577.7|22
1623261600000|2021-06-09 18:00:00|15580.7|15578.7|15580.7|15578.7|15584.7|15582.7|15580.7|15578.7|54
1623261900000|2021-06-09 18:05:00|15581.2|15579.2|15578.7|15576.7|15582.7|15580.7|15578.7|15576.7|45
1623262200000|2021-06-09 18:10:00|15578.2|15576.2|15581.7|15579.7|15582.7|15580.7|15578.2|15576.2|23
1623262500000|2021-06-09 18:15:00|15581.2|15579.2|15581.2|15579.2|15582.7|15580.7|15580.2|15578.2|22
1623262800000|2021-06-09 18:20:00|15581.7|15579.7|15586.2|15584.2|15586.7|15584.7|15580.7|15578.7|54
1623263100000|2021-06-09 18:25:00|15585.7|15583.7|15590.2|15588.2|15591.7|15589.7|15584.7|15582.7|49
1623263400000|2021-06-09 18:30:00|15590.7|15588.7|15590.2|15588.2|15590.7|15588.7|15589.7|15587.7|4
1623263700000|2021-06-09 18:35:00|15590.2|15588.2|15590.7|15588.7|15590.7|15588.7|15589.2|15587.2|8
1623264000000|2021-06-09 18:40:00|15591.2|15589.2|15587.2|15585.2|15591.7|15589.7|15586.7|15584.7|41
1623264300000|2021-06-09 18:45:00|15586.7|15584.7|15586.7|15584.7|15589.7|15587.7|15585.7|15583.7|57
1623264600000|2021-06-09 18:50:00|15586.2|15584.2|15586.7|15584.7|15588.2|15586.2|15583.7|15581.7|49
1623264900000|2021-06-09 18:55:00|15587.7|15585.7|15588.7|15586.7|15590.7|15588.7|15587.7|15585.7|39
1623265200000|2021-06-09 19:00:00|15588.2|15586.2|15584.2|15582.2|15589.2|15587.2|15583.7|15581.7|54
1623265500000|2021-06-09 19:05:00|15583.7|15581.7|15582.7|15580.7|15585.7|15583.7|15582.2|15580.2|39
1623265800000|2021-06-09 19:10:00|15583.2|15581.2|15584.2|15582.2|15586.2|15584.2|15582.7|15580.7|71
1623266100000|2021-06-09 19:15:00|15584.7|15582.7|15585.2|15583.2|15587.7|15585.7|15584.7|15582.7|36
1623266400000|2021-06-09 19:20:00|15584.7|15582.7|15581.2|15579.2|15586.7|15584.7|15580.7|15578.7|66
1623266700000|2021-06-09 19:25:00|15581.7|15579.7|15572.7|15570.7|15582.7|15580.7|15572.7|15570.7|120
1623267000000|2021-06-09 19:30:00|15572.2|15570.2|15576.7|15574.7|15578.2|15576.2|15566.2|15564.2|213
1623267300000|2021-06-09 19:35:00|15577.2|15575.2|15576.2|15574.2|15578.7|15576.7|15573.7|15571.7|73
1623267600000|2021-06-09 19:40:00|15575.7|15573.7|15570.2|15568.2|15577.7|15575.7|15570.2|15568.2|74
1623267900000|2021-06-09 19:45:00|15570.7|15568.7|15571.7|15569.7|15574.7|15572.7|15569.7|15567.7|117
1623268200000|2021-06-09 19:50:00|15572.2|15570.2|15568.7|15566.7|15572.7|15570.7|15568.2|15566.2|153
1623268500000|2021-06-09 19:55:00|15569.2|15567.2|15576.7|15574.7|15576.7|15574.7|15565.2|15563.2|241
1623268800000|2021-06-09 20:00:00|15580.7|15575.7|15584|15579|15586.1|15581.1|15579.6|15574.6|10
1623269100000|2021-06-09 20:05:00|15584.8|15579.8|15583.6|15578.6|15585.4|15580.4|15581|15576|0
1623269400000|2021-06-09 20:10:00|15584.5|15579.5|15587.3|15582.3|15589.3|15584.3|15584.4|15579.4|0
1623269700000|2021-06-09 20:15:00|15587.4|15582.4|15587.6|15582.6|15588.3|15583.3|15586.4|15581.4|0
1623270000000|2021-06-09 20:20:00|15587.8|15582.8|15588.7|15583.7|15590.5|15585.5|15587.5|15582.5|0
1623270300000|2021-06-09 20:25:00|15588.9|15583.9|15591.3|15586.3|15591.4|15586.4|15587.1|15582.1|0
1623270600000|2021-06-09 20:30:00|15591.4|15586.4|15593.7|15588.7|15597.9|15592.9|15590.6|15585.6|0
1623270900000|2021-06-09 20:35:00|15594.5|15589.5|15592.4|15587.4|15596|15591|15592.4|15587.4|0
1623271200000|2021-06-09 20:40:00|15593.2|15588.2|15593.1|15588.1|15594.9|15589.9|15592.3|15587.3|0
1623271500000|2021-06-09 20:45:00|15593.9|15588.9|15592.2|15587.2|15593.9|15588.9|15591.3|15586.3|0
1623271800000|2021-06-09 20:50:00|15591.3|15586.3|15592|15587|15593|15588|15591.2|15586.2|0
1623272100000|2021-06-09 20:55:00|15592.8|15587.8|15593|15588|15593.9|15588.9|15590.6|15585.6|0
1623272400000|2021-06-09 21:00:00|15592.4|15587.4|15591.7|15586.7|15593.2|15588.2|15591.7|15586.7|0
1623272700000|2021-06-09 21:05:00|15592|15587|15592|15587|15592.4|15587.4|15591.8|15586.8|0
1623273000000|2021-06-09 21:10:00|15591.8|15586.8|15592.8|15587.8|15592.8|15587.8|15591.4|15586.4|0
1623273300000|2021-06-09 21:15:00|15593.1|15588.1|15591.3|15586.3|15593.1|15588.1|15590.6|15585.6|0
1623273600000|2021-06-09 21:20:00|15590.6|15585.6|15589.3|15584.3|15590.6|15585.6|15589|15584|0
1623273900000|2021-06-09 21:25:00|15589.2|15584.2|15589.8|15584.8|15589.9|15584.9|15588.4|15583.4|0
1623274200000|2021-06-09 21:30:00|15590.1|15585.1|15588.4|15583.4|15590.1|15585.1|15588.1|15583.1|0
1623274500000|2021-06-09 21:35:00|15588.5|15583.5|15588.6|15583.6|15589.1|15584.1|15588|15583|0
1623274800000|2021-06-09 21:40:00|15587.5|15582.5|15588.1|15583.1|15588.6|15583.6|15587.5|15582.5|0
1623275100000|2021-06-09 21:45:00|15588.8|15583.8|15588.7|15583.7|15589.3|15584.3|15588.3|15583.3|0
1623275400000|2021-06-09 21:50:00|15588.9|15583.9|15589|15584|15589|15584|15588.7|15583.7|0
1623275700000|2021-06-09 21:55:00|15589.1|15584.1|15588.2|15583.2|15589.1|15584.1|15588.2|15583.2|0
1623276000000|2021-06-09 22:00:00|15588|15583|15593.4|15588.4|15594.3|15589.3|15588|15583|0
1623276300000|2021-06-09 22:05:00|15592.6|15587.6|15589.7|15584.7|15593.4|15588.4|15588|15583|0
1623276600000|2021-06-09 22:10:00|15590.5|15585.5|15591.3|15586.3|15592.2|15587.2|15590.5|15585.5|0
1623276900000|2021-06-09 22:15:00|15592.2|15587.2|15593.3|15588.3|15593.3|15588.3|15590.9|15585.9|0
1623277200000|2021-06-09 22:20:00|15592.5|15587.5|15593.4|15588.4|15594.2|15589.2|15592.5|15587.5|0
1623277500000|2021-06-09 22:25:00|15593.8|15588.8|15590.1|15585.1|15594.2|15589.2|15590.1|15585.1|0
1623277800000|2021-06-09 22:30:00|15590.9|15585.9|15591.7|15586.7|15592.6|15587.6|15589.3|15584.3|0
1623278100000|2021-06-09 22:35:00|15592.1|15587.1|15591.7|15586.7|15592.5|15587.5|15591.7|15586.7|0
1623278400000|2021-06-09 22:40:00|15591.6|15586.6|15592.5|15587.5|15593.3|15588.3|15591.6|15586.6|0
1623278700000|2021-06-09 22:45:00|15591.6|15586.6|15591.6|15586.6|15593.3|15588.3|15590.8|15585.8|0
1623279000000|2021-06-09 22:50:00|15591.1|15586.1|15589.9|15584.9|15591.6|15586.6|15589.1|15584.1|0
1623279300000|2021-06-09 22:55:00|15590.7|15585.7|15591.5|15586.5|15591.5|15586.5|15590.6|15585.6|0
1623279600000|2021-06-09 23:00:00|15590.6|15585.6|15589.9|15584.9|15591.9|15586.9|15589.9|15584.9|0
1623279900000|2021-06-09 23:05:00|15589.4|15584.4|15591.3|15586.3|15591.3|15586.3|15586.4|15581.4|0
1623280200000|2021-06-09 23:10:00|15590.8|15585.8|15592|15587|15592.1|15587.1|15589.6|15584.6|0
1623280500000|2021-06-09 23:15:00|15592.4|15587.4|15591.2|15586.2|15592.4|15587.4|15589.5|15584.5|0
1623280800000|2021-06-09 23:20:00|15590.8|15585.8|15592.5|15587.5|15593.3|15588.3|15590.4|15585.4|0
1623281100000|2021-06-09 23:25:00|15592.4|15587.4|15594.1|15589.1|15594.1|15589.1|15591.6|15586.6|0
1623281400000|2021-06-09 23:30:00|15594.9|15589.9|15595.4|15590.4|15596.6|15591.6|15593.9|15588.9|0
1623281700000|2021-06-09 23:35:00|15594.5|15589.5|15591.2|15586.2|15594.5|15589.5|15590.7|15585.7|0
1623282000000|2021-06-09 23:40:00|15590.3|15585.3|15591.1|15586.1|15591.9|15586.9|15589.4|15584.4|0
1623282300000|2021-06-09 23:45:00|15586.1|15581.1|15587.8|15582.8|15587.8|15582.8|15585.7|15580.7|0
1623282600000|2021-06-09 23:50:00|15587.4|15582.4|15586.1|15581.1|15587.8|15582.8|15585.3|15580.3|0
1623282900000|2021-06-09 23:55:00|15586.2|15581.2|15586.5|15581.5|15586.9|15581.9|15583.2|15578.2|0
1623283200000|2021-06-10 00:00:00|15585.6|15580.6|15589|15584|15590.2|15585.2|15585.6|15580.6|0
1623283500000|2021-06-10 00:05:00|15589.8|15584.8|15585.3|15580.3|15590.7|15585.7|15585.3|15580.3|0
1623283800000|2021-06-10 00:10:00|15585.7|15580.7|15582|15577|15586.2|15581.2|15581.2|15576.2|0
1623284100000|2021-06-10 00:15:00|15582.4|15577.4|15573.2|15569.2|15582.9|15577.9|15569.2|15565.2|87
1623284400000|2021-06-10 00:20:00|15573.7|15569.7|15581.7|15577.7|15582.7|15578.7|15571.7|15567.7|35
1623284700000|2021-06-10 00:25:00|15582.2|15578.2|15585.7|15581.7|15588.7|15584.7|15581.7|15577.7|29
1623285000000|2021-06-10 00:30:00|15586.2|15582.2|15585.7|15581.7|15588.2|15584.2|15582.7|15578.7|40
1623285300000|2021-06-10 00:35:00|15584.7|15580.7|15582.7|15578.7|15586.2|15582.2|15581.7|15577.7|22
1623285600000|2021-06-10 00:40:00|15583.2|15579.2|15586.2|15582.2|15586.2|15582.2|15583.2|15579.2|7
1623285900000|2021-06-10 00:45:00|15585.7|15581.7|15587.2|15583.2|15590.2|15586.2|15584.7|15580.7|12
1623286200000|2021-06-10 00:50:00|15587.7|15583.7|15589.2|15585.2|15589.7|15585.7|15587.2|15583.2|5
1623286500000|2021-06-10 00:55:00|15588.7|15584.7|15587.7|15583.7|15590.2|15586.2|15586.2|15582.2|12
1623286800000|2021-06-10 01:00:00|15586.2|15582.2|15590.2|15586.2|15590.2|15586.2|15583.2|15579.2|14
1623287100000|2021-06-10 01:05:00|15592.2|15588.2|15590.2|15586.2|15598.7|15594.7|15589.7|15585.7|64
1623287400000|2021-06-10 01:10:00|15590.7|15586.7|15594.2|15590.2|15594.2|15590.2|15589.2|15585.2|8
1623287700000|2021-06-10 01:15:00|15593.7|15589.7|15589.7|15585.7|15594.2|15590.2|15585.2|15581.2|22
1623288000000|2021-06-10 01:20:00|15589.2|15585.2|15590.2|15586.2|15591.7|15587.7|15589.2|15585.2|15
1623288300000|2021-06-10 01:25:00|15589.7|15585.7|15592.2|15588.2|15592.7|15588.7|15589.7|15585.7|5
1623288600000|2021-06-10 01:30:00|15592.7|15588.7|15601.7|15597.7|15603.2|15599.2|15590.7|15586.7|49
1623288900000|2021-06-10 01:35:00|15602.2|15598.2|15606.7|15602.7|15612.2|15608.2|15600.7|15596.7|79
1623289200000|2021-06-10 01:40:00|15607.2|15603.2|15606.7|15602.7|15609.2|15605.2|15605.2|15601.2|5
1623289500000|2021-06-10 01:45:00|15607.2|15603.2|15611.7|15607.7|15611.7|15607.7|15607.2|15603.2|6
1623289800000|2021-06-10 01:50:00|15611.2|15607.2|15603.7|15599.7|15611.2|15607.2|15603.2|15599.2|13
1623290100000|2021-06-10 01:55:00|15603.2|15599.2|15608.2|15604.2|15608.2|15604.2|15603.2|15599.2|13
1623290400000|2021-06-10 02:00:00|15608.7|15604.7|15611.7|15607.7|15612.2|15608.2|15607.2|15603.2|20
1623290700000|2021-06-10 02:05:00|15611.2|15607.2|15608.2|15604.2|15612.7|15608.7|15607.7|15603.7|2
1623291000000|2021-06-10 02:10:00|15608.7|15604.7|15609.2|15605.2|15611.2|15607.2|15606.7|15602.7|11
1623291300000|2021-06-10 02:15:00|15609.7|15605.7|15609.2|15605.2|15610.7|15606.7|15607.7|15603.7|4
1623291600000|2021-06-10 02:20:00|15609.7|15605.7|15610.2|15606.2|15610.7|15606.7|15609.2|15605.2|8
1623291900000|2021-06-10 02:25:00|15610.7|15606.7|15609.2|15605.2|15611.7|15607.7|15609.2|15605.2|5
1623292200000|2021-06-10 02:30:00|15609.7|15605.7|15610.7|15606.7|15613.7|15609.7|15609.7|15605.7|6
1623292500000|2021-06-10 02:35:00|15611.2|15607.2|15610.2|15606.2|15611.7|15607.7|15609.2|15605.2|0
1623292800000|2021-06-10 02:40:00|15609.7|15605.7|15605.7|15601.7|15610.2|15606.2|15605.2|15601.2|1
1623293100000|2021-06-10 02:45:00|15606.2|15602.2|15605.2|15601.2|15607.2|15603.2|15604.2|15600.2|5
1623293400000|2021-06-10 02:50:00|15605.7|15601.7|15606.2|15602.2|15606.2|15602.2|15604.2|15600.2|10
1623293700000|2021-06-10 02:55:00|15606.7|15602.7|15605.2|15601.2|15608.2|15604.2|15605.2|15601.2|9
1623294000000|2021-06-10 03:00:00|15605.7|15601.7|15606.7|15602.7|15608.7|15604.7|15605.2|15601.2|4
1623294300000|2021-06-10 03:05:00|15607.2|15603.2|15607.2|15603.2|15608.7|15604.7|15605.7|15601.7|1
1623294600000|2021-06-10 03:10:00|15606.7|15602.7|15606.2|15602.2|15606.7|15602.7|15605.2|15601.2|1
1623294900000|2021-06-10 03:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15604.7|15600.7|6
1623295200000|2021-06-10 03:20:00|15606.2|15602.2|15602.7|15598.7|15607.2|15603.2|15602.2|15598.2|7
1623295500000|2021-06-10 03:25:00|15602.2|15598.2|15605.2|15601.2|15605.2|15601.2|15602.2|15598.2|7
1623295800000|2021-06-10 03:30:00|15605.7|15601.7|15605.2|15601.2|15605.7|15601.7|15605.2|15601.2|2
1623296100000|2021-06-10 03:35:00|15605.7|15601.7|15606.2|15602.2|15606.7|15602.7|15605.2|15601.2|1
1623296400000|2021-06-10 03:40:00|15606.7|15602.7|15607.2|15603.2|15607.2|15603.2|15605.7|15601.7|5
1623296700000|2021-06-10 03:45:00|15607.7|15603.7|15606.2|15602.2|15607.7|15603.7|15606.2|15602.2|4
1623297000000|2021-06-10 03:50:00|15605.7|15601.7|15607.2|15603.2|15607.7|15603.7|15604.2|15600.2|15
1623297300000|2021-06-10 03:55:00|15607.7|15603.7|15607.7|15603.7|15608.7|15604.7|15606.7|15602.7|4
1623297600000|2021-06-10 04:00:00|15608.2|15604.2|15609.2|15605.2|15609.7|15605.7|15606.7|15602.7|18
1623297900000|2021-06-10 04:05:00|15609.7|15605.7|15610.2|15606.2|15610.7|15606.7|15608.7|15604.7|6
1623298200000|2021-06-10 04:10:00|15610.7|15606.7|15611.2|15607.2|15611.2|15607.2|15610.2|15606.2|0
1623298500000|2021-06-10 04:15:00|15612.7|15608.7|15611.2|15607.2|15612.7|15608.7|15609.7|15605.7|18
1623298800000|2021-06-10 04:20:00|15611.7|15607.7|15610.7|15606.7|15611.7|15607.7|15609.7|15605.7|8
1623299100000|2021-06-10 04:25:00|15610.2|15606.2|15610.2|15606.2|15611.2|15607.2|15609.7|15605.7|1
1623299400000|2021-06-10 04:30:00|15609.7|15605.7|15609.7|15605.7|15609.7|15605.7|15608.7|15604.7|1
1623299700000|2021-06-10 04:35:00|15610.2|15606.2|15609.2|15605.2|15610.2|15606.2|15608.7|15604.7|5
1623300000000|2021-06-10 04:40:00|15608.7|15604.7|15611.2|15607.2|15611.7|15607.7|15608.7|15604.7|11
1623300300000|2021-06-10 04:45:00|15611.7|15607.7|15616.2|15612.2|15616.2|15612.2|15611.7|15607.7|20
1623300600000|2021-06-10 04:50:00|15615.7|15611.7|15614.7|15610.7|15615.7|15611.7|15613.7|15609.7|15
1623300900000|2021-06-10 04:55:00|15615.7|15611.7|15611.2|15607.2|15615.7|15611.7|15611.2|15607.2|15
1623301200000|2021-06-10 05:00:00|15611.7|15607.7|15609.2|15605.2|15612.7|15608.7|15608.2|15604.2|3
1623301500000|2021-06-10 05:05:00|15610.7|15606.7|15606.2|15602.2|15610.7|15606.7|15603.7|15599.7|18
1623301800000|2021-06-10 05:10:00|15606.7|15602.7|15605.2|15601.2|15609.2|15605.2|15604.7|15600.7|30
1623302100000|2021-06-10 05:15:00|15605.7|15601.7|15605.2|15601.2|15606.7|15602.7|15604.7|15600.7|5
1623302400000|2021-06-10 05:20:00|15605.7|15601.7|15605.2|15601.2|15607.7|15603.7|15605.2|15601.2|7
1623302700000|2021-06-10 05:25:00|15604.7|15600.7|15606.7|15602.7|15607.2|15603.2|15604.2|15600.2|5
1623303000000|2021-06-10 05:30:00|15606.2|15602.2|15604.7|15600.7|15607.2|15603.2|15604.2|15600.2|8
1623303300000|2021-06-10 05:35:00|15604.2|15600.2|15603.7|15599.7|15605.2|15601.2|15603.2|15599.2|8
1623303600000|2021-06-10 05:40:00|15603.2|15599.2|15601.2|15597.2|15603.2|15599.2|15599.7|15595.7|37
1623303900000|2021-06-10 05:45:00|15601.7|15597.7|15604.7|15600.7|15605.7|15601.7|15601.2|15597.2|14
1623304200000|2021-06-10 05:50:00|15605.2|15601.2|15603.2|15599.2|15605.2|15601.2|15601.7|15597.7|22
1623304500000|2021-06-10 05:55:00|15602.7|15598.7|15608.7|15604.7|15608.7|15604.7|15602.7|15598.7|28
1623304800000|2021-06-10 06:00:00|15607.7|15605.7|15599.2|15597.2|15612.7|15610.7|15594.7|15592.7|222
1623305100000|2021-06-10 06:05:00|15598.7|15596.7|15596.7|15594.7|15602.7|15600.7|15596.7|15594.7|117
1623305400000|2021-06-10 06:10:00|15597.7|15595.7|15593.2|15591.2|15598.7|15596.7|15588.7|15586.7|138
1623305700000|2021-06-10 06:15:00|15592.7|15590.7|15595.2|15593.2|15596.7|15594.7|15592.7|15590.7|75
1623306000000|2021-06-10 06:20:00|15594.7|15592.7|15590.7|15588.7|15596.7|15594.7|15589.7|15587.7|91
1623306300000|2021-06-10 06:25:00|15591.7|15589.7|15597.2|15595.2|15598.7|15596.7|15591.7|15589.7|115
1623306600000|2021-06-10 06:30:00|15597.7|15595.7|15599.7|15597.7|15604.7|15602.7|15596.7|15594.7|140
1623306900000|2021-06-10 06:35:00|15599.2|15597.2|15594.2|15592.2|15599.2|15597.2|15591.7|15589.7|149
1623307200000|2021-06-10 06:40:00|15593.7|15591.7|15596.2|15594.2|15596.7|15594.7|15590.7|15588.7|93
1623307500000|2021-06-10 06:45:00|15596.7|15594.7|15594.2|15592.2|15599.7|15597.7|15592.7|15590.7|95
1623307800000|2021-06-10 06:50:00|15593.7|15591.7|15596.2|15594.2|15598.2|15596.2|15592.7|15590.7|82
1623308100000|2021-06-10 06:55:00|15595.7|15593.7|15603.7|15601.7|15606.7|15604.7|15595.7|15593.7|249
1623308400000|2021-06-10 07:00:00|15603.3|15602.1|15577.8|15576.6|15612.3|15611.1|15576.3|15575.1|1574
1623308700000|2021-06-10 07:05:00|15577.3|15576.1|15559.8|15558.6|15581.8|15580.6|15559.8|15558.6|884
1623309000000|2021-06-10 07:10:00|15559.3|15558.1|15531.3|15530.1|15561.3|15560.1|15527.3|15526.1|1246
1623309300000|2021-06-10 07:15:00|15530.8|15529.6|15539.8|15538.6|15546.8|15545.6|15525.8|15524.6|1192
1623309600000|2021-06-10 07:20:00|15540.3|15539.1|15538.3|15537.1|15555.3|15554.1|15538.3|15537.1|880
1623309900000|2021-06-10 07:25:00|15538.8|15537.6|15528.3|15527.1|15546.3|15545.1|15527.3|15526.1|673
1623310200000|2021-06-10 07:30:00|15528.8|15527.6|15525.3|15524.1|15542.3|15541.1|15521.3|15520.1|750
1623310500000|2021-06-10 07:35:00|15524.8|15523.6|15522.3|15521.1|15524.8|15523.6|15515.3|15514.1|495
1623310800000|2021-06-10 07:40:00|15521.8|15520.6|15535.3|15534.1|15540.8|15539.6|15520.8|15519.6|687
1623311100000|2021-06-10 07:45:00|15534.8|15533.6|15551.8|15550.6|15552.3|15551.1|15529.8|15528.6|513
1623311400000|2021-06-10 07:50:00|15551.3|15550.1|15536.3|15535.1|15552.3|15551.1|15531.3|15530.1|397
1623311700000|2021-06-10 07:55:00|15536.8|15535.6|15546.3|15545.1|15547.8|15546.6|15536.3|15535.1|336
1623312000000|2021-06-10 08:00:00|15546.8|15545.6|15538.3|15537.1|15552.3|15551.1|15530.3|15529.1|445
1623312300000|2021-06-10 08:05:00|15537.8|15536.6|15530.3|15529.1|15537.8|15536.6|15525.8|15524.6|233
1623312600000|2021-06-10 08:10:00|15530.8|15529.6|15542.8|15541.6|15545.8|15544.6|15530.8|15529.6|281
1623312900000|2021-06-10 08:15:00|15543.3|15542.1|15543.3|15542.1|15551.3|15550.1|15540.3|15539.1|340
1623313200000|2021-06-10 08:20:00|15542.8|15541.6|15540.3|15539.1|15544.3|15543.1|15537.3|15536.1|199
1623313500000|2021-06-10 08:25:00|15539.3|15538.1|15530.3|15529.1|15545.8|15544.6|15529.3|15528.1|369
1623313800000|2021-06-10 08:30:00|15530.8|15529.6|15541.8|15540.6|15542.3|15541.1|15529.3|15528.1|311
1623314100000|2021-06-10 08:35:00|15542.3|15541.1|15538.3|15537.1|15551.3|15550.1|15537.3|15536.1|398
1623314400000|2021-06-10 08:40:00|15537.8|15536.6|15545.3|15544.1|15548.8|15547.6|15537.3|15536.1|216
1623314700000|2021-06-10 08:45:00|15544.3|15543.1|15545.8|15544.6|15551.3|15550.1|15543.3|15542.1|229
1623315000000|2021-06-10 08:50:00|15545.3|15544.1|15560.8|15559.6|15565.3|15564.1|15544.3|15543.1|497
1623315300000|2021-06-10 08:55:00|15561.3|15560.1|15568.8|15567.6|15569.8|15568.6|15560.3|15559.1|345
1623315600000|2021-06-10 09:00:00|15569.3|15568.1|15582.8|15581.6|15585.3|15584.1|15568.8|15567.6|602
1623315900000|2021-06-10 09:05:00|15582.3|15581.1|15571.8|15570.6|15585.3|15584.1|15571.3|15570.1|431
1623316200000|2021-06-10 09:10:00|15572.3|15571.1|15574.3|15573.1|15576.3|15575.1|15570.3|15569.1|311
1623316500000|2021-06-10 09:15:00|15573.8|15572.6|15584.3|15583.1|15584.3|15583.1|15572.8|15571.6|295
1623316800000|2021-06-10 09:20:00|15583.8|15582.6|15561.3|15560.1|15585.3|15584.1|15561.3|15560.1|384
1623317100000|2021-06-10 09:25:00|15561.8|15560.6|15571.3|15570.1|15572.3|15571.1|15561.3|15560.1|261
1623317400000|2021-06-10 09:30:00|15570.8|15569.6|15580.3|15579.1|15581.3|15580.1|15564.8|15563.6|289
1623317700000|2021-06-10 09:35:00|15580.8|15579.6|15582.3|15581.1|15582.8|15581.6|15573.3|15572.1|468
1623318000000|2021-06-10 09:40:00|15584.3|15583.1|15582.3|15581.1|15589.3|15588.1|15580.3|15579.1|225
1623318300000|2021-06-10 09:45:00|15581.8|15580.6|15576.3|15575.1|15587.3|15586.1|15575.3|15574.1|278
1623318600000|2021-06-10 09:50:00|15576.8|15575.6|15580.8|15579.6|15581.3|15580.1|15572.3|15571.1|301
1623318900000|2021-06-10 09:55:00|15580.3|15579.1|15588.3|15587.1|15591.8|15590.6|15580.3|15579.1|555
1623319200000|2021-06-10 10:00:00|15589.3|15588.1|15602.3|15601.1|15605.8|15604.6|15588.8|15587.6|828
1623319500000|2021-06-10 10:05:00|15603.3|15602.1|15604.8|15603.6|15607.3|15606.1|15599.3|15598.1|529
1623319800000|2021-06-10 10:10:00|15605.3|15604.1|15611.3|15610.1|15617.3|15616.1|15602.3|15601.1|605
1623320100000|2021-06-10 10:15:00|15610.8|15609.6|15616.3|15615.1|15617.3|15616.1|15610.8|15609.6|368
1623320400000|2021-06-10 10:20:00|15616.8|15615.6|15619.8|15618.6|15622.3|15621.1|15616.8|15615.6|371
1623320700000|2021-06-10 10:25:00|15620.3|15619.1|15611.3|15610.1|15620.3|15619.1|15611.3|15610.1|303
1623321000000|2021-06-10 10:30:00|15610.8|15609.6|15613.8|15612.6|15616.3|15615.1|15609.3|15608.1|342
1623321300000|2021-06-10 10:35:00|15614.3|15613.1|15610.3|15609.1|15616.3|15615.1|15609.3|15608.1|247
1623321600000|2021-06-10 10:40:00|15611.3|15610.1|15602.3|15601.1|15612.3|15611.1|15601.3|15600.1|241
1623321900000|2021-06-10 10:45:00|15601.8|15600.6|15591.3|15590.1|15604.3|15603.1|15589.3|15588.1|389
1623322200000|2021-06-10 10:50:00|15591.8|15590.6|15595.3|15594.1|15598.8|15597.6|15591.8|15590.6|530
1623322500000|2021-06-10 10:55:00|15594.8|15593.6|15586.3|15585.1|15597.3|15596.1|15586.3|15585.1|284
1623322800000|2021-06-10 11:00:00|15585.8|15584.6|15584.8|15583.6|15592.3|15591.1|15582.3|15581.1|477
1623323100000|2021-06-10 11:05:00|15584.3|15583.1|15588.8|15587.6|15589.8|15588.6|15580.3|15579.1|249
1623323400000|2021-06-10 11:10:00|15589.3|15588.1|15589.3|15588.1|15595.3|15594.1|15588.3|15587.1|202
1623323700000|2021-06-10 11:15:00|15589.8|15588.6|15578.3|15577.1|15591.8|15590.6|15575.3|15574.1|244
1623324000000|2021-06-10 11:20:00|15578.8|15577.6|15571.3|15570.1|15580.3|15579.1|15569.3|15568.1|385
1623324300000|2021-06-10 11:25:00|15570.8|15569.6|15558.3|15557.1|15572.3|15571.1|15555.3|15554.1|383
1623324600000|2021-06-10 11:30:00|15557.8|15556.6|15535.3|15534.1|15558.3|15557.1|15534.8|15533.6|715
1623324900000|2021-06-10 11:35:00|15535.8|15534.6|15537.8|15536.6|15541.3|15540.1|15529.8|15528.6|725
1623325200000|2021-06-10 11:40:00|15536.9|15535.7|15559.9|15558.7|15560.4|15559.2|15535.9|15534.7|687
1623325500000|2021-06-10 11:45:00|15559.4|15558.2|15575.4|15574.2|15610.9|15609.7|15550.9|15549.7|1271
1623325800000|2021-06-10 11:50:00|15575.9|15574.7|15568.9|15567.7|15575.9|15574.7|15555.9|15554.7|538
1623326100000|2021-06-10 11:55:00|15568.4|15567.2|15562.9|15561.7|15572.9|15571.7|15561.9|15560.7|271
1623326400000|2021-06-10 12:00:00|15563.4|15562.2|15571.9|15570.7|15572.4|15571.2|15560.9|15559.7|264
1623326700000|2021-06-10 12:05:00|15571.4|15570.2|15570.9|15569.7|15577.4|15576.2|15567.9|15566.7|1250
1623327000000|2021-06-10 12:10:00|15571.4|15570.2|15572.4|15571.2|15575.4|15574.2|15566.9|15565.7|134
1623327300000|2021-06-10 12:15:00|15573.4|15572.2|15577.4|15576.2|15580.4|15579.2|15572.4|15571.2|179
1623327600000|2021-06-10 12:20:00|15576.9|15575.7|15581.4|15580.2|15584.4|15583.2|15576.4|15575.2|152
1623327900000|2021-06-10 12:25:00|15580.9|15579.7|15569.9|15568.7|15580.9|15579.7|15568.9|15567.7|115
1623328200000|2021-06-10 12:30:00|15560.9|15559.7|15576.4|15575.2|15580.4|15579.2|15542.9|15541.7|1318
1623328500000|2021-06-10 12:35:00|15576.9|15575.7|15585.9|15584.7|15587.9|15586.7|15572.9|15571.7|442
1623328800000|2021-06-10 12:40:00|15586.4|15585.2|15583.9|15582.7|15603.9|15602.7|15583.4|15582.2|798
1623329100000|2021-06-10 12:45:00|15584.4|15583.2|15595.4|15594.2|15597.4|15596.2|15577.9|15576.7|708
1623329400000|2021-06-10 12:50:00|15595.9|15594.7|15583.4|15582.2|15598.9|15597.7|15581.9|15580.7|350
1623329700000|2021-06-10 12:55:00|15583.9|15582.7|15600.9|15599.7|15606.4|15605.2|15582.4|15581.2|477
1623330000000|2021-06-10 13:00:00|15601.9|15600.7|15595.9|15594.7|15604.4|15603.2|15594.9|15593.7|384
1623330300000|2021-06-10 13:05:00|15596.4|15595.2|15592.9|15591.7|15599.4|15598.2|15590.4|15589.2|256
1623330600000|2021-06-10 13:10:00|15593.4|15592.2|15601.4|15600.2|15605.4|15604.2|15590.4|15589.2|556
1623330900000|2021-06-10 13:15:00|15600.9|15599.7|15611.4|15610.2|15614.9|15613.7|15598.9|15597.7|347
1623331200000|2021-06-10 13:20:00|15611.9|15610.7|15608.9|15607.7|15615.4|15614.2|15607.9|15606.7|252
1623331500000|2021-06-10 13:25:00|15609.4|15608.2|15610.4|15609.2|15610.4|15609.2|15602.4|15601.2|377
1623331800000|2021-06-10 13:30:00|15609.9|15608.7|15631.9|15630.7|15640.9|15639.7|15608.9|15607.7|1111
1623332100000|2021-06-10 13:35:00|15631.4|15630.2|15625.4|15624.2|15639.4|15638.2|15624.9|15623.7|698
1623332400000|2021-06-10 13:40:00|15625.9|15624.7|15624.9|15623.7|15632.4|15631.2|15619.4|15618.2|479
1623332700000|2021-06-10 13:45:00|15624.4|15623.2|15617.4|15616.2|15631.4|15630.2|15614.4|15613.2|498
1623333000000|2021-06-10 13:50:00|15617.9|15616.7|15624.9|15623.7|15634.4|15633.2|15608.4|15607.2|690
1623333300000|2021-06-10 13:55:00|15624.4|15623.2|15622.4|15621.2|15628.4|15627.2|15617.4|15616.2|370
1623333600000|2021-06-10 14:00:00|15623.4|15622.2|15616.4|15615.2|15629.4|15628.2|15613.4|15612.2|325
1623333900000|2021-06-10 14:05:00|15616.9|15615.7|15608.9|15607.7|15618.4|15617.2|15607.4|15606.2|403
1623334200000|2021-06-10 14:10:00|15608.8|15607.6|15601.3|15600.1|15611.8|15610.6|15595.8|15594.6|543
1623334500000|2021-06-10 14:15:00|15601.8|15600.6|15597.3|15596.1|15606.3|15605.1|15595.8|15594.6|374
1623334800000|2021-06-10 14:20:00|15597.8|15596.6|15594.3|15593.1|15600.3|15599.1|15588.3|15587.1|362
1623335100000|2021-06-10 14:25:00|15593.8|15592.6|15588.8|15587.6|15598.3|15597.1|15586.3|15585.1|347
1623335400000|2021-06-10 14:30:00|15589.3|15588.1|15577.8|15576.6|15590.8|15589.6|15575.3|15574.1|537
1623335700000|2021-06-10 14:35:00|15578.3|15577.1|15570.3|15569.1|15582.8|15581.6|15569.3|15568.1|321
1623336000000|2021-06-10 14:40:00|15569.8|15568.6|15566.8|15565.6|15573.3|15572.1|15566.3|15565.1|347
1623336300000|2021-06-10 14:45:00|15566.3|15565.1|15564.3|15563.1|15569.8|15568.6|15557.8|15556.6|721
1623336600000|2021-06-10 14:50:00|15563.8|15562.6|15550.8|15549.6|15571.3|15570.1|15550.3|15549.1|642
1623336900000|2021-06-10 14:55:00|15550.3|15549.1|15562.8|15561.6|15567.3|15566.1|15547.3|15546.1|595
1623337200000|2021-06-10 15:00:00|15563.3|15562.1|15558.8|15557.6|15569.3|15568.1|15556.3|15555.1|440
1623337500000|2021-06-10 15:05:00|15558.3|15557.1|15569.3|15568.1|15571.3|15570.1|15555.3|15554.1|447
1623337800000|2021-06-10 15:10:00|15569.8|15568.6|15569.3|15568.1|15572.3|15571.1|15561.3|15560.1|359
1623338100000|2021-06-10 15:15:00|15568.8|15567.6|15585.3|15584.1|15585.8|15584.6|15568.3|15567.1|609
1623338400000|2021-06-10 15:20:00|15584.8|15583.6|15583.3|15582.1|15587.3|15586.1|15582.3|15581.1|562
1623338700000|2021-06-10 15:25:00|15582.8|15581.6|15584.3|15583.1|15587.3|15586.1|15577.3|15576.1|828
1623339000000|2021-06-10 15:30:00|15583.2|15581.2|15567.7|15565.7|15587.7|15585.7|15563.7|15561.7|1686
1623339300000|2021-06-10 15:35:00|15568.7|15566.7|15578.7|15576.7|15582.7|15580.7|15567.2|15565.2|523
1623339600000|2021-06-10 15:40:00|15579.2|15577.2|15575.7|15573.7|15581.7|15579.7|15558.7|15556.7|779
1623339900000|2021-06-10 15:45:00|15576.2|15574.2|15583.7|15581.7|15584.2|15582.2|15576.2|15574.2|406
1623340200000|2021-06-10 15:50:00|15583.2|15581.2|15581.7|15579.7|15585.2|15583.2|15577.2|15575.2|150
1623340500000|2021-06-10 15:55:00|15582.2|15580.2|15583.7|15581.7|15584.7|15582.7|15579.7|15577.7|289
1623340800000|2021-06-10 16:00:00|15583.2|15581.2|15584.7|15582.7|15585.7|15583.7|15582.2|15580.2|58
1623341100000|2021-06-10 16:05:00|15585.2|15583.2|15577.7|15575.7|15586.7|15584.7|15570.7|15568.7|146
1623341400000|2021-06-10 16:10:00|15578.2|15576.2|15579.7|15577.7|15582.7|15580.7|15574.7|15572.7|158
1623341700000|2021-06-10 16:15:00|15579.2|15577.2|15583.2|15581.2|15585.2|15583.2|15579.2|15577.2|62
1623342000000|2021-06-10 16:20:00|15582.7|15580.7|15579.2|15577.2|15585.7|15583.7|15578.2|15576.2|68
1623342300000|2021-06-10 16:25:00|15579.7|15577.7|15580.7|15578.7|15583.7|15581.7|15578.7|15576.7|63
1623342600000|2021-06-10 16:30:00|15581.2|15579.2|15585.7|15583.7|15588.2|15586.2|15579.2|15577.2|116
1623342900000|2021-06-10 16:35:00|15586.2|15584.2|15585.7|15583.7|15589.7|15587.7|15583.7|15581.7|112
1623343200000|2021-06-10 16:40:00|15585.2|15583.2|15587.7|15585.7|15588.7|15586.7|15584.7|15582.7|81
1623343500000|2021-06-10 16:45:00|15588.2|15586.2|15588.7|15586.7|15588.7|15586.7|15583.7|15581.7|61
1623343800000|2021-06-10 16:50:00|15588.2|15586.2|15588.7|15586.7|15590.2|15588.2|15586.7|15584.7|68
1623344100000|2021-06-10 16:55:00|15588.2|15586.2|15589.7|15587.7|15590.7|15588.7|15584.7|15582.7|58
1623344400000|2021-06-10 17:00:00|15590.2|15588.2|15591.2|15589.2|15591.7|15589.7|15586.7|15584.7|44
1623344700000|2021-06-10 17:05:00|15591.7|15589.7|15590.7|15588.7|15593.7|15591.7|15589.7|15587.7|56
1623345000000|2021-06-10 17:10:00|15591.2|15589.2|15589.2|15587.2|15591.7|15589.7|15588.7|15586.7|34
1623345300000|2021-06-10 17:15:00|15589.7|15587.7|15588.7|15586.7|15591.7|15589.7|15588.2|15586.2|57
1623345600000|2021-06-10 17:20:00|15588.2|15586.2|15585.2|15583.2|15589.7|15587.7|15582.7|15580.7|74
1623345900000|2021-06-10 17:25:00|15584.7|15582.7|15581.2|15579.2|15585.7|15583.7|15579.7|15577.7|71
1623346200000|2021-06-10 17:30:00|15580.7|15578.7|15584.2|15582.2|15584.7|15582.7|15578.7|15576.7|70
1623346500000|2021-06-10 17:35:00|15583.7|15581.7|15588.7|15586.7|15588.7|15586.7|15582.7|15580.7|34
1623346800000|2021-06-10 17:40:00|15588.2|15586.2|15592.7|15590.7|15593.2|15591.2|15588.2|15586.2|82
1623347100000|2021-06-10 17:45:00|15592.2|15590.2|15591.7|15589.7|15594.7|15592.7|15590.7|15588.7|75
1623347400000|2021-06-10 17:50:00|15591.2|15589.2|15594.7|15592.7|15594.7|15592.7|15590.2|15588.2|53
1623347700000|2021-06-10 17:55:00|15594.2|15592.2|15594.7|15592.7|15595.7|15593.7|15592.7|15590.7|31
1623348000000|2021-06-10 18:00:00|15595.2|15593.2|15593.7|15591.7|15595.7|15593.7|15591.2|15589.2|38
1623348300000|2021-06-10 18:05:00|15594.7|15592.7|15594.7|15592.7|15596.7|15594.7|15594.2|15592.2|55
1623348600000|2021-06-10 18:10:00|15595.2|15593.2|15591.7|15589.7|15595.2|15593.2|15591.7|15589.7|46
1623348900000|2021-06-10 18:15:00|15592.2|15590.2|15592.2|15590.2|15593.7|15591.7|15591.2|15589.2|24
1623349200000|2021-06-10 18:20:00|15592.7|15590.7|15591.2|15589.2|15593.7|15591.7|15590.7|15588.7|25
1623349500000|2021-06-10 18:25:00|15590.7|15588.7|15592.7|15590.7|15593.7|15591.7|15590.7|15588.7|37
1623349800000|2021-06-10 18:30:00|15592.2|15590.2|15591.2|15589.2|15593.7|15591.7|15589.7|15587.7|66
1623350100000|2021-06-10 18:35:00|15590.7|15588.7|15589.7|15587.7|15592.7|15590.7|15589.2|15587.2|39
1623350400000|2021-06-10 18:40:00|15590.7|15588.7|15592.2|15590.2|15594.2|15592.2|15590.7|15588.7|72
1623350700000|2021-06-10 18:45:00|15591.7|15589.7|15593.2|15591.2|15593.7|15591.7|15588.2|15586.2|57
1623351000000|2021-06-10 18:50:00|15592.7|15590.7|15596.7|15594.7|15596.7|15594.7|15592.7|15590.7|35
1623351300000|2021-06-10 18:55:00|15596.2|15594.2|15596.7|15594.7|15598.2|15596.2|15595.7|15593.7|45
1623351600000|2021-06-10 19:00:00|15597.2|15595.2|15592.7|15590.7|15597.7|15595.7|15592.2|15590.2|59
1623351900000|2021-06-10 19:05:00|15593.2|15591.2|15593.7|15591.7|15595.2|15593.2|15590.2|15588.2|56
1623352200000|2021-06-10 19:10:00|15594.2|15592.2|15589.2|15587.2|15595.7|15593.7|15588.2|15586.2|105
1623352500000|2021-06-10 19:15:00|15589.7|15587.7|15589.7|15587.7|15591.7|15589.7|15588.7|15586.7|20
1623352800000|2021-06-10 19:20:00|15590.2|15588.2|15587.2|15585.2|15590.7|15588.7|15585.2|15583.2|84
1623353100000|2021-06-10 19:25:00|15587.7|15585.7|15584.2|15582.2|15587.7|15585.7|15580.2|15578.2|108
1623353400000|2021-06-10 19:30:00|15584.7|15582.7|15583.2|15581.2|15587.7|15585.7|15581.7|15579.7|64
1623353700000|2021-06-10 19:35:00|15583.7|15581.7|15583.2|15581.2|15585.7|15583.7|15581.7|15579.7|62
1623354000000|2021-06-10 19:40:00|15582.7|15580.7|15583.7|15581.7|15586.7|15584.7|15582.2|15580.2|55
1623354300000|2021-06-10 19:45:00|15584.7|15582.7|15584.2|15582.2|15586.7|15584.7|15580.7|15578.7|129
1623354600000|2021-06-10 19:50:00|15584.7|15582.7|15587.2|15585.2|15593.7|15591.7|15583.7|15581.7|166
1623354900000|2021-06-10 19:55:00|15587.7|15585.7|15587.7|15585.7|15594.7|15592.7|15583.7|15581.7|240
1623355200000|2021-06-10 20:00:00|15593|15588|15594.9|15589.9|15598.1|15593.1|15591.3|15586.3|11
1623355500000|2021-06-10 20:05:00|15595.7|15590.7|15593.9|15588.9|15595.7|15590.7|15592.3|15587.3|0
1623355800000|2021-06-10 20:10:00|15593.5|15588.5|15587.7|15582.7|15593.9|15588.9|15585.5|15580.5|0
1623356100000|2021-06-10 20:15:00|15587.8|15582.8|15582.5|15577.5|15588.9|15583.9|15582.5|15577.5|0
1623356400000|2021-06-10 20:20:00|15580|15575|15568.3|15563.3|15580.3|15575.3|15567.2|15562.2|0
1623356700000|2021-06-10 20:25:00|15568.4|15563.4|15573.5|15568.5|15574.3|15569.3|15568.3|15563.3|0
1623357000000|2021-06-10 20:30:00|15572.7|15567.7|15584.6|15579.6|15585.3|15580.3|15572.7|15567.7|0
1623357300000|2021-06-10 20:35:00|15585.5|15580.5|15585.8|15580.8|15586.7|15581.7|15584.3|15579.3|0
1623357600000|2021-06-10 20:40:00|15586.6|15581.6|15594.7|15589.7|15596.6|15591.6|15586.6|15581.6|0
1623357900000|2021-06-10 20:45:00|15593.8|15588.8|15595.1|15590.1|15595.1|15590.1|15593.5|15588.5|0
1623358200000|2021-06-10 20:50:00|15595.2|15590.2|15598.1|15593.1|15600.1|15595.1|15593.9|15588.9|0
1623358500000|2021-06-10 20:55:00|15597.3|15592.3|15596.9|15591.9|15598.6|15593.6|15595.4|15590.4|0
1623358800000|2021-06-10 21:00:00|15596.8|15591.8|15596.9|15591.9|15599.5|15594.5|15596.1|15591.1|0
1623359100000|2021-06-10 21:05:00|15597.4|15592.4|15596.6|15591.6|15597.8|15592.8|15596.6|15591.6|0
1623359400000|2021-06-10 21:10:00|15597.1|15592.1|15596.9|15591.9|15597.5|15592.5|15596|15591|0
1623359700000|2021-06-10 21:15:00|15597.4|15592.4|15598.1|15593.1|15598.2|15593.2|15596.9|15591.9|0
1623360000000|2021-06-10 21:20:00|15598.2|15593.2|15597.5|15592.5|15598.4|15593.4|15597.4|15592.4|0
1623360300000|2021-06-10 21:25:00|15597.4|15592.4|15597.1|15592.1|15597.4|15592.4|15597|15592|0
1623360600000|2021-06-10 21:30:00|15597|15592|15597.1|15592.1|15597.3|15592.3|15597|15592|0
1623360900000|2021-06-10 21:35:00|15597.2|15592.2|15597.1|15592.1|15597.4|15592.4|15597.1|15592.1|0
1623361200000|2021-06-10 21:40:00|15597|15592|15597|15592|15597|15592|15597|15592|0
1623361500000|2021-06-10 21:45:00|15596.7|15591.7|15596.7|15591.7|15596.7|15591.7|15596.7|15591.7|0
1623361800000|2021-06-10 21:50:00|15596.8|15591.8|15597.3|15592.3|15597.7|15592.7|15596.8|15591.8|0
1623362100000|2021-06-10 21:55:00|15597.7|15592.7|15597.5|15592.5|15597.8|15592.8|15597.5|15592.5|0
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15596.6|15591.6|15597.7|15592.7|15594.9|15589.9|0
1623362700000|2021-06-10 22:05:00|15597.4|15592.4|15598.6|15593.6|15598.6|15593.6|15596.9|15591.9|0
1623363000000|2021-06-10 22:10:00|15598.7|15593.7|15595.8|15590.8|15598.7|15593.7|15595.8|15590.8|0
1623363300000|2021-06-10 22:15:00|15596.2|15591.2|15593.6|15588.6|15596.2|15591.2|15593.6|15588.6|0
1623363600000|2021-06-10 22:20:00|15594.5|15589.5|15596.8|15591.8|15596.8|15591.8|15594.5|15589.5|0
1623363900000|2021-06-10 22:25:00|15595.9|15590.9|15596.2|15591.2|15596.2|15591.2|15594.6|15589.6|0
1623364200000|2021-06-10 22:30:00|15597.1|15592.1|15595.5|15590.5|15597.1|15592.1|15594.7|15589.7|0
1623364500000|2021-06-10 22:35:00|15594.7|15589.7|15595.2|15590.2|15596|15591|15594.7|15589.7|0
1623364800000|2021-06-10 22:40:00|15594.4|15589.4|15593.5|15588.5|15594.4|15589.4|15593.1|15588.1|0
1623365100000|2021-06-10 22:45:00|15593.1|15588.1|15594.7|15589.7|15595.1|15590.1|15592.6|15587.6|0
1623365400000|2021-06-10 22:50:00|15594.3|15589.3|15595|15590|15595|15590|15594.1|15589.1|0
1623365700000|2021-06-10 22:55:00|15594.1|15589.1|15594.1|15589.1|15594.1|15589.1|15594.1|15589.1|0
1623366000000|2021-06-10 23:00:00|15595|15590|15594.4|15589.4|15595.2|15590.2|15593.5|15588.5|0
1623366300000|2021-06-10 23:05:00|15594.8|15589.8|15595.2|15590.2|15595.2|15590.2|15594.4|15589.4|0
1623366600000|2021-06-10 23:10:00|15594.4|15589.4|15591.9|15586.9|15595.2|15590.2|15591.9|15586.9|0
1623366900000|2021-06-10 23:15:00|15592.7|15587.7|15594.5|15589.5|15594.5|15589.5|15592.7|15587.7|0
1623367200000|2021-06-10 23:20:00|15594|15589|15591.9|15586.9|15594|15589|15591.1|15586.1|0
1623367500000|2021-06-10 23:25:00|15592.7|15587.7|15596.1|15591.1|15596.1|15591.1|15592.3|15587.3|0
1623367800000|2021-06-10 23:30:00|15595.6|15590.6|15596.9|15591.9|15596.9|15591.9|15595.2|15590.2|0
1623368100000|2021-06-10 23:35:00|15596.4|15591.4|15596.1|15591.1|15596.9|15591.9|15595.2|15590.2|0
1623368400000|2021-06-10 23:40:00|15595.6|15590.6|15592.8|15587.8|15595.6|15590.6|15591.9|15586.9|0
1623368700000|2021-06-10 23:45:00|15593.6|15588.6|15595.4|15590.4|15597|15592|15592.8|15587.8|0
1623369000000|2021-06-10 23:50:00|15594.9|15589.9|15591.2|15586.2|15596.2|15591.2|15589.5|15584.5|0
1623369300000|2021-06-10 23:55:00|15590.3|15585.3|15592.1|15587.1|15592.1|15587.1|15589.5|15584.5|0
1623369600000|2021-06-11 00:00:00|15593.3|15588.3|15591.1|15586.1|15593.8|15588.8|15587.8|15582.8|0
1623369900000|2021-06-11 00:05:00|15590.7|15585.7|15598.6|15593.6|15599.5|15594.5|15590.3|15585.3|0
1623370200000|2021-06-11 00:10:00|15599|15594|15598.6|15593.6|15599.5|15594.5|15597|15592|0
1623370500000|2021-06-11 00:15:00|15599|15594|15592.7|15588.7|15599.5|15594.5|15588.7|15584.7|51
1623370800000|2021-06-11 00:20:00|15593.2|15589.2|15587.2|15583.2|15596.7|15592.7|15587.2|15583.2|19
1623371100000|2021-06-11 00:25:00|15587.7|15583.7|15580.7|15576.7|15590.2|15586.2|15576.2|15572.2|36
1623371400000|2021-06-11 00:30:00|15580.2|15576.2|15580.2|15576.2|15587.2|15583.2|15577.2|15573.2|15
1623371700000|2021-06-11 00:35:00|15580.7|15576.7|15577.2|15573.2|15580.7|15576.7|15571.7|15567.7|13
1623372000000|2021-06-11 00:40:00|15576.2|15572.2|15585.2|15581.2|15587.2|15583.2|15574.2|15570.2|5
1623372300000|2021-06-11 00:45:00|15585.7|15581.7|15586.2|15582.2|15587.7|15583.7|15583.2|15579.2|3
1623372600000|2021-06-11 00:50:00|15585.7|15581.7|15587.7|15583.7|15587.7|15583.7|15583.7|15579.7|1
1623372900000|2021-06-11 00:55:00|15588.2|15584.2|15594.2|15590.2|15594.7|15590.7|15586.7|15582.7|8
1623373200000|2021-06-11 01:00:00|15594.7|15590.7|15591.2|15587.2|15597.2|15593.2|15591.2|15587.2|20
1623373500000|2021-06-11 01:05:00|15589.7|15585.7|15592.7|15588.7|15593.2|15589.2|15589.7|15585.7|2
1623373800000|2021-06-11 01:10:00|15593.2|15589.2|15592.7|15588.7|15594.2|15590.2|15592.2|15588.2|9
1623374100000|2021-06-11 01:15:00|15593.2|15589.2|15599.7|15595.7|15601.7|15597.7|15592.2|15588.2|30
1623374400000|2021-06-11 01:20:00|15600.2|15596.2|15595.7|15591.7|15601.2|15597.2|15594.7|15590.7|14
1623374700000|2021-06-11 01:25:00|15595.2|15591.2|15597.7|15593.7|15599.7|15595.7|15595.2|15591.2|7
1623375000000|2021-06-11 01:30:00|15598.2|15594.2|15596.7|15592.7|15600.2|15596.2|15593.7|15589.7|23
1623375300000|2021-06-11 01:35:00|15597.2|15593.2|15600.2|15596.2|15600.2|15596.2|15595.7|15591.7|18
1623375600000|2021-06-11 01:40:00|15599.7|15595.7|15598.7|15594.7|15602.7|15598.7|15598.7|15594.7|8
1623375900000|2021-06-11 01:45:00|15599.2|15595.2|15599.2|15595.2|15600.7|15596.7|15598.7|15594.7|11
1623376200000|2021-06-11 01:50:00|15598.2|15594.2|15601.7|15597.7|15601.7|15597.7|15597.7|15593.7|13
1623376500000|2021-06-11 01:55:00|15601.2|15597.2|15598.2|15594.2|15601.7|15597.7|15598.2|15594.2|8
1623376800000|2021-06-11 02:00:00|15597.7|15593.7|15589.2|15585.2|15597.7|15593.7|15588.2|15584.2|46
1623377100000|2021-06-11 02:05:00|15588.7|15584.7|15582.2|15578.2|15588.7|15584.7|15581.7|15577.7|29
1623377400000|2021-06-11 02:10:00|15582.7|15578.7|15585.2|15581.2|15587.2|15583.2|15582.7|15578.7|4
1623377700000|2021-06-11 02:15:00|15585.7|15581.7|15587.7|15583.7|15589.7|15585.7|15585.2|15581.2|10
1623378000000|2021-06-11 02:20:00|15587.2|15583.2|15589.7|15585.7|15589.7|15585.7|15587.2|15583.2|1
1623378300000|2021-06-11 02:25:00|15589.2|15585.2|15588.7|15584.7|15591.7|15587.7|15587.2|15583.2|11
1623378600000|2021-06-11 02:30:00|15588.2|15584.2|15587.2|15583.2|15589.7|15585.7|15585.2|15581.2|7
1623378900000|2021-06-11 02:35:00|15587.7|15583.7|15585.7|15581.7|15587.7|15583.7|15585.2|15581.2|5
1623379200000|2021-06-11 02:40:00|15586.2|15582.2|15586.7|15582.7|15587.2|15583.2|15585.7|15581.7|1
1623379500000|2021-06-11 02:45:00|15586.2|15582.2|15589.2|15585.2|15589.2|15585.2|15585.2|15581.2|5
1623379800000|2021-06-11 02:50:00|15589.7|15585.7|15590.2|15586.2|15592.7|15588.7|15589.2|15585.2|26
1623380100000|2021-06-11 02:55:00|15590.7|15586.7|15589.7|15585.7|15591.7|15587.7|15589.7|15585.7|6
1623380400000|2021-06-11 03:00:00|15590.2|15586.2|15596.2|15592.2|15596.7|15592.7|15590.2|15586.2|17
1623380700000|2021-06-11 03:05:00|15595.7|15591.7|15594.2|15590.2|15596.2|15592.2|15592.7|15588.7|21
1623381000000|2021-06-11 03:10:00|15594.7|15590.7|15592.2|15588.2|15594.7|15590.7|15591.7|15587.7|3
1623381300000|2021-06-11 03:15:00|15591.7|15587.7|15594.2|15590.2|15594.7|15590.7|15591.7|15587.7|4
1623381600000|2021-06-11 03:20:00|15594.7|15590.7|15596.2|15592.2|15597.2|15593.2|15594.2|15590.2|9
1623381900000|2021-06-11 03:25:00|15595.7|15591.7|15596.2|15592.2|15597.2|15593.2|15594.7|15590.7|4
1623382200000|2021-06-11 03:30:00|15595.7|15591.7|15597.2|15593.2|15597.2|15593.2|15594.7|15590.7|4
1623382500000|2021-06-11 03:35:00|15597.7|15593.7|15598.2|15594.2|15598.7|15594.7|15597.2|15593.2|5
1623383100000|2021-06-11 03:45:00|15598.7|15594.7|15599.7|15595.7|15600.7|15596.7|15598.7|15594.7|13
1623383400000|2021-06-11 03:50:00|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|0
1623383700000|2021-06-11 03:55:00|15599.7|15595.7|15600.2|15596.2|15600.2|15596.2|15599.2|15595.2|1
1623384000000|2021-06-11 04:00:00|15600.7|15596.7|15599.2|15595.2|15600.7|15596.7|15599.2|15595.2|11
1623384300000|2021-06-11 04:05:00|15599.7|15595.7|15600.2|15596.2|15600.2|15596.2|15599.2|15595.2|4
1623384600000|2021-06-11 04:10:00|15599.7|15595.7|15599.2|15595.2|15599.7|15595.7|15599.2|15595.2|0
1623384900000|2021-06-11 04:15:00|15599.7|15595.7|15600.7|15596.7|15600.7|15596.7|15599.2|15595.2|5
1623385200000|2021-06-11 04:20:00|15600.2|15596.2|15600.2|15596.2|15600.7|15596.7|15599.7|15595.7|3
1623385500000|2021-06-11 04:25:00|15599.7|15595.7|15600.7|15596.7|15600.7|15596.7|15598.7|15594.7|9
1623385800000|2021-06-11 04:30:00|15600.2|15596.2|15602.2|15598.2|15602.2|15598.2|15600.2|15596.2|7
1623386100000|2021-06-11 04:35:00|15602.7|15598.7|15601.2|15597.2|15602.7|15598.7|15600.2|15596.2|5
1623386400000|2021-06-11 04:40:00|15601.7|15597.7|15602.2|15598.2|15602.2|15598.2|15601.7|15597.7|0
1623387000000|2021-06-11 04:50:00|15601.2|15597.2|15598.7|15594.7|15601.7|15597.7|15598.7|15594.7|10
1623387300000|2021-06-11 04:55:00|15599.2|15595.2|15601.7|15597.7|15602.2|15598.2|15599.2|15595.2|24
1623387600000|2021-06-11 05:00:00|15601.2|15597.2|15601.2|15597.2|15601.7|15597.7|15599.2|15595.2|13
1623387900000|2021-06-11 05:05:00|15602.2|15598.2|15600.7|15596.7|15602.2|15598.2|15600.7|15596.7|7
1623388200000|2021-06-11 05:10:00|15601.2|15597.2|15600.2|15596.2|15601.2|15597.2|15600.2|15596.2|4
1623388500000|2021-06-11 05:15:00|15599.7|15595.7|15598.2|15594.2|15601.7|15597.7|15598.2|15594.2|9
1623388800000|2021-06-11 05:20:00|15598.7|15594.7|15597.2|15593.2|15599.2|15595.2|15596.7|15592.7|5
1623389100000|2021-06-11 05:25:00|15596.7|15592.7|15595.7|15591.7|15596.7|15592.7|15595.7|15591.7|4
1623389400000|2021-06-11 05:30:00|15594.7|15590.7|15595.2|15591.2|15595.2|15591.2|15594.7|15590.7|13
1623389700000|2021-06-11 05:35:00|15595.7|15591.7|15597.7|15593.7|15598.7|15594.7|15595.7|15591.7|21
1623390000000|2021-06-11 05:40:00|15598.2|15594.2|15598.2|15594.2|15598.7|15594.7|15596.7|15592.7|10
1623390300000|2021-06-11 05:45:00|15598.7|15594.7|15596.7|15592.7|15598.7|15594.7|15596.7|15592.7|3
1623390600000|2021-06-11 05:50:00|15595.7|15591.7|15595.2|15591.2|15596.7|15592.7|15594.7|15590.7|16
1623390900000|2021-06-11 05:55:00|15595.7|15591.7|15602.2|15598.2|15606.2|15602.2|15595.2|15591.2|104
1623391200000|2021-06-11 06:00:00|15601.2|15599.2|15585.2|15583.2|15605.2|15603.2|15583.7|15581.7|137
1623391500000|2021-06-11 06:05:00|15585.7|15583.7|15586.2|15584.2|15590.2|15588.2|15583.7|15581.7|147
1623391800000|2021-06-11 06:10:00|15585.7|15583.7|15576.2|15574.2|15587.7|15585.7|15575.7|15573.7|87
1623392100000|2021-06-11 06:15:00|15575.7|15573.7|15576.2|15574.2|15584.2|15582.2|15574.7|15572.7|138
1623392400000|2021-06-11 06:20:00|15576.7|15574.7|15572.2|15570.2|15578.2|15576.2|15569.7|15567.7|84
1623392700000|2021-06-11 06:25:00|15572.7|15570.7|15580.2|15578.2|15580.2|15578.2|15572.7|15570.7|73
1623393000000|2021-06-11 06:30:00|15579.7|15577.7|15578.7|15576.7|15582.7|15580.7|15577.7|15575.7|93
1623393300000|2021-06-11 06:35:00|15579.2|15577.2|15581.2|15579.2|15582.7|15580.7|15577.2|15575.2|86
1623393600000|2021-06-11 06:40:00|15581.7|15579.7|15576.2|15574.2|15583.7|15581.7|15574.7|15572.7|78
1623393900000|2021-06-11 06:45:00|15576.7|15574.7|15577.2|15575.2|15579.7|15577.7|15574.2|15572.2|139
1623394200000|2021-06-11 06:50:00|15577.7|15575.7|15580.7|15578.7|15581.7|15579.7|15575.7|15573.7|58
1623394500000|2021-06-11 06:55:00|15581.7|15579.7|15594.2|15592.2|15595.2|15593.2|15581.7|15579.7|240
1623394800000|2021-06-11 07:00:00|15593.8|15592.6|15566.8|15565.6|15595.8|15594.6|15563.8|15562.6|1243
1623395100000|2021-06-11 07:05:00|15566.3|15565.1|15561.3|15560.1|15566.8|15565.6|15555.8|15554.6|721
1623395400000|2021-06-11 07:10:00|15560.8|15559.6|15557.3|15556.1|15564.3|15563.1|15554.3|15553.1|595
1623395700000|2021-06-11 07:15:00|15556.8|15555.6|15555.3|15554.1|15557.8|15556.6|15548.8|15547.6|506
1623396000000|2021-06-11 07:20:00|15554.3|15553.1|15573.3|15572.1|15575.3|15574.1|15553.8|15552.6|675
1623396300000|2021-06-11 07:25:00|15572.8|15571.6|15574.8|15573.6|15579.3|15578.1|15571.8|15570.6|386
1623396600000|2021-06-11 07:30:00|15575.3|15574.1|15574.3|15573.1|15581.8|15580.6|15573.3|15572.1|437
1623396900000|2021-06-11 07:35:00|15574.8|15573.6|15575.3|15574.1|15579.3|15578.1|15568.3|15567.1|359
1623397200000|2021-06-11 07:40:00|15575.2|15574|15583.2|15582|15584.2|15583|15567.2|15566|422
1623397500000|2021-06-11 07:45:00|15582.2|15581|15585.7|15584.5|15587.7|15586.5|15580.2|15579|244
1623397800000|2021-06-11 07:50:00|15585.2|15584|15578.2|15577|15588.2|15587|15577.7|15576.5|232
1623398100000|2021-06-11 07:55:00|15578.7|15577.5|15570.2|15569|15579.2|15578|15566.7|15565.5|354
1623398400000|2021-06-11 08:00:00|15569.7|15568.5|15570.7|15569.5|15577.2|15576|15565.7|15564.5|251
1623398700000|2021-06-11 08:05:00|15570.2|15569|15580.2|15579|15581.7|15580.5|15569.7|15568.5|209
1623399000000|2021-06-11 08:10:00|15579.2|15578|15576.7|15575.5|15582.2|15581|15575.7|15574.5|179
1623399300000|2021-06-11 08:15:00|15576.2|15575|15578.2|15577|15583.2|15582|15575.7|15574.5|278
1623399600000|2021-06-11 08:20:00|15577.7|15576.5|15573.7|15572.5|15580.2|15579|15572.2|15571|199
1623399900000|2021-06-11 08:25:00|15574.2|15573|15579.7|15578.5|15580.2|15579|15573.2|15572|181
1623400200000|2021-06-11 08:30:00|15580.2|15579|15581.7|15580.5|15584.7|15583.5|15576.2|15575|314
1623400500000|2021-06-11 08:35:00|15582.2|15581|15585.2|15584|15587.2|15586|15582.2|15581|296
1623400800000|2021-06-11 08:40:00|15585.7|15584.5|15588.2|15587|15591.7|15590.5|15584.2|15583|333
1623401100000|2021-06-11 08:45:00|15589.2|15588|15591.7|15590.5|15591.7|15590.5|15586.2|15585|221
1623401400000|2021-06-11 08:50:00|15592.2|15591|15584.7|15583.5|15592.2|15591|15581.2|15580|273
1623401700000|2021-06-11 08:55:00|15584.2|15583|15588.7|15587.5|15589.7|15588.5|15584.2|15583|166
1623402000000|2021-06-11 09:00:00|15589.2|15588|15593.2|15592|15595.2|15594|15589.2|15588|293
1623402300000|2021-06-11 09:05:00|15592.7|15591.5|15595.2|15594|15596.2|15595|15592.2|15591|208
1623402600000|2021-06-11 09:10:00|15594.7|15593.5|15592.2|15591|15596.7|15595.5|15591.2|15590|242
1623402900000|2021-06-11 09:15:00|15591.7|15590.5|15588.2|15587|15594.2|15593|15585.2|15584|233
1623403200000|2021-06-11 09:20:00|15587.2|15586|15594.2|15593|15596.7|15595.5|15587.2|15586|246
1623403500000|2021-06-11 09:25:00|15595.2|15594|15600.2|15599|15604.2|15603|15593.7|15592.5|391
1623403800000|2021-06-11 09:30:00|15600.7|15599.5|15593.2|15592|15602.2|15601|15593.2|15592|289
1623404100000|2021-06-11 09:35:00|15593.7|15592.5|15598.2|15597|15599.2|15598|15593.2|15592|290
1623404400000|2021-06-11 09:40:00|15598.7|15597.5|15600.2|15599|15602.7|15601.5|15597.2|15596|218
1623404700000|2021-06-11 09:45:00|15600.7|15599.5|15592.2|15591|15601.2|15600|15592.2|15591|211
1623405000000|2021-06-11 09:50:00|15592.7|15591.5|15595.2|15594|15595.2|15594|15591.2|15590|254
1623405300000|2021-06-11 09:55:00|15595.7|15594.5|15594.7|15593.5|15599.2|15598|15593.2|15592|351
1623405600000|2021-06-11 10:00:00|15594.2|15593|15602.2|15601|15604.7|15603.5|15594.2|15593|286
1623405900000|2021-06-11 10:05:00|15601.7|15600.5|15605.7|15604.5|15608.2|15607|15598.2|15597|588
1623406200000|2021-06-11 10:10:00|15606.2|15605|15605.2|15604|15607.2|15606|15604.2|15603|167
1623406500000|2021-06-11 10:15:00|15605.7|15604.5|15613.2|15612|15615.2|15614|15605.2|15604|255
1623406800000|2021-06-11 10:20:00|15613.7|15612.5|15617.2|15616|15620.2|15619|15613.7|15612.5|267
1623407100000|2021-06-11 10:25:00|15617.7|15616.5|15616.2|15615|15618.7|15617.5|15612.2|15611|319
1623407400000|2021-06-11 10:30:00|15616.7|15615.5|15620.2|15619|15622.2|15621|15615.7|15614.5|294
1623407700000|2021-06-11 10:35:00|15620.7|15619.5|15625.2|15624|15629.2|15628|15619.2|15618|1016
1623408000000|2021-06-11 10:40:00|15624.7|15623.5|15626.7|15625.5|15628.2|15627|15623.2|15622|268
1623408300000|2021-06-11 10:45:00|15627.2|15626|15634.2|15633|15634.7|15633.5|15627.2|15626|524
1623408600000|2021-06-11 10:50:00|15634.7|15633.5|15646.2|15645|15647.2|15646|15634.2|15633|804
1623408900000|2021-06-11 10:55:00|15646.7|15645.5|15662.2|15661|15668.2|15667|15646.7|15645.5|1096
1623409200000|2021-06-11 11:00:00|15663.2|15662|15672.7|15671.5|15673.2|15672|15662.2|15661|954
1623409500000|2021-06-11 11:05:00|15673.2|15672|15665.2|15664|15681.2|15680|15664.2|15663|903
1623409800000|2021-06-11 11:10:00|15667.2|15666|15657.2|15656|15670.2|15669|15652.2|15651|699
1623410100000|2021-06-11 11:15:00|15657.7|15656.5|15651.2|15650|15660.2|15659|15650.2|15649|330
1623410400000|2021-06-11 11:20:00|15650.7|15649.5|15641.2|15640|15653.7|15652.5|15640.7|15639.5|354
1623410700000|2021-06-11 11:25:00|15641.7|15640.5|15644.7|15643.5|15645.2|15644|15638.2|15637|363
1623411000000|2021-06-11 11:30:00|15644.2|15643|15650.7|15649.5|15653.7|15652.5|15644.2|15643|304
1623411300000|2021-06-11 11:35:00|15650.2|15649|15643.2|15642|15652.2|15651|15642.2|15641|150
1623411600000|2021-06-11 11:40:00|15643.4|15642.2|15647.4|15646.2|15649.4|15648.2|15643.4|15642.2|171
1623411900000|2021-06-11 11:45:00|15646.4|15645.2|15634.4|15633.2|15646.4|15645.2|15634.4|15633.2|296
1623412200000|2021-06-11 11:50:00|15633.9|15632.7|15630.9|15629.7|15633.9|15632.7|15628.4|15627.2|438
1623412500000|2021-06-11 11:55:00|15631.4|15630.2|15641.4|15640.2|15642.4|15641.2|15627.4|15626.2|278
1623412800000|2021-06-11 12:00:00|15640.9|15639.7|15650.4|15649.2|15651.4|15650.2|15640.4|15639.2|339
1623413100000|2021-06-11 12:05:00|15650.9|15649.7|15654.4|15653.2|15655.4|15654.2|15649.4|15648.2|243
1623413400000|2021-06-11 12:10:00|15654.9|15653.7|15650.4|15649.2|15658.4|15657.2|15649.4|15648.2|336
1623413700000|2021-06-11 12:15:00|15650.9|15649.7|15645.4|15644.2|15651.4|15650.2|15645.4|15644.2|279
1623414000000|2021-06-11 12:20:00|15647.4|15646.2|15653.4|15652.2|15653.9|15652.7|15646.4|15645.2|215
1623414300000|2021-06-11 12:25:00|15652.9|15651.7|15655.4|15654.2|15659.4|15658.2|15652.9|15651.7|259
1623414600000|2021-06-11 12:30:00|15655.9|15654.7|15660.4|15659.2|15661.4|15660.2|15655.9|15654.7|298
1623414900000|2021-06-11 12:35:00|15659.9|15658.7|15657.4|15656.2|15660.9|15659.7|15655.9|15654.7|207
1623415200000|2021-06-11 12:40:00|15657.9|15656.7|15651.9|15650.7|15660.4|15659.2|15649.9|15648.7|380
1623415500000|2021-06-11 12:45:00|15652.4|15651.2|15652.4|15651.2|15653.4|15652.2|15646.4|15645.2|316
1623415800000|2021-06-11 12:50:00|15651.9|15650.7|15657.4|15656.2|15659.4|15658.2|15651.4|15650.2|176
1623416100000|2021-06-11 12:55:00|15656.9|15655.7|15674.4|15673.2|15674.4|15673.2|15656.4|15655.2|311
1623416400000|2021-06-11 13:00:00|15673.9|15672.7|15692.4|15691.2|15692.9|15691.7|15672.4|15671.2|929
1623416700000|2021-06-11 13:05:00|15691.4|15690.2|15696.4|15695.2|15698.4|15697.2|15689.4|15688.2|587
1623417000000|2021-06-11 13:10:00|15695.9|15694.7|15682.9|15681.7|15698.4|15697.2|15680.9|15679.7|513
1623417300000|2021-06-11 13:15:00|15682.4|15681.2|15676.4|15675.2|15686.9|15685.7|15675.4|15674.2|446
1623417600000|2021-06-11 13:20:00|15675.9|15674.7|15676.4|15675.2|15678.9|15677.7|15671.9|15670.7|275
1623417900000|2021-06-11 13:25:00|15676.9|15675.7|15679.4|15678.2|15680.4|15679.2|15670.4|15669.2|440
1623418200000|2021-06-11 13:30:00|15677.4|15676.2|15685.4|15684.2|15687.4|15686.2|15676.4|15675.2|778
1623418500000|2021-06-11 13:35:00|15684.9|15683.7|15690.9|15689.7|15693.4|15692.2|15684.9|15683.7|519
1623418800000|2021-06-11 13:40:00|15691.4|15690.2|15696.4|15695.2|15706.9|15705.7|15689.9|15688.7|780
1623419100000|2021-06-11 13:45:00|15696.9|15695.7|15691.4|15690.2|15700.4|15699.2|15686.9|15685.7|549
1623419400000|2021-06-11 13:50:00|15690.9|15689.7|15691.9|15690.7|15700.9|15699.7|15686.4|15685.2|592
1623419700000|2021-06-11 13:55:00|15691.4|15690.2|15685.9|15684.7|15692.4|15691.2|15674.4|15673.2|683
1623420000000|2021-06-11 14:00:00|15685.4|15684.2|15690.4|15689.2|15698.4|15697.2|15685.4|15684.2|541
1623420300000|2021-06-11 14:05:00|15689.9|15688.7|15686.9|15685.7|15690.9|15689.7|15682.4|15681.2|265
1623420600000|2021-06-11 14:10:00|15686.3|15685.1|15681.3|15680.1|15689.3|15688.1|15678.3|15677.1|357
1623420900000|2021-06-11 14:15:00|15680.8|15679.6|15681.8|15680.6|15686.3|15685.1|15677.8|15676.6|200
1623421200000|2021-06-11 14:20:00|15681.3|15680.1|15673.3|15672.1|15681.8|15680.6|15669.8|15668.6|456
1623421500000|2021-06-11 14:25:00|15672.8|15671.6|15691.3|15690.1|15691.8|15690.6|15670.3|15669.1|477
1623421800000|2021-06-11 14:30:00|15690.8|15689.6|15690.8|15689.6|15693.8|15692.6|15686.8|15685.6|542
1623422100000|2021-06-11 14:35:00|15691.3|15690.1|15687.3|15686.1|15691.8|15690.6|15683.8|15682.6|565
1623422400000|2021-06-11 14:40:00|15687.8|15686.6|15689.8|15688.6|15695.3|15694.1|15686.8|15685.6|498
1623422700000|2021-06-11 14:45:00|15690.3|15689.1|15684.8|15683.6|15692.8|15691.6|15684.8|15683.6|395
1623423000000|2021-06-11 14:50:00|15685.3|15684.1|15682.8|15681.6|15686.8|15685.6|15674.8|15673.6|444
1623423300000|2021-06-11 14:55:00|15683.3|15682.1|15675.8|15674.6|15683.8|15682.6|15674.8|15673.6|267
1623423600000|2021-06-11 15:00:00|15676.3|15675.1|15671.8|15670.6|15677.8|15676.6|15666.8|15665.6|555
1623423900000|2021-06-11 15:05:00|15671.3|15670.1|15681.3|15680.1|15683.8|15682.6|15670.8|15669.6|337
1623424200000|2021-06-11 15:10:00|15681.8|15680.6|15683.8|15682.6|15686.8|15685.6|15680.8|15679.6|373
1623424500000|2021-06-11 15:15:00|15683.3|15682.1|15693.8|15692.6|15697.8|15696.6|15683.3|15682.1|682
1623424800000|2021-06-11 15:20:00|15693.3|15692.1|15693.3|15692.1|15698.8|15697.6|15691.8|15690.6|610
1623425100000|2021-06-11 15:25:00|15693.8|15692.6|15693.3|15692.1|15696.8|15695.6|15689.3|15688.1|1159
1623425400000|2021-06-11 15:30:00|15693.8|15692.6|15691.2|15689.2|15704.2|15702.2|15688.7|15686.7|1744
1623425700000|2021-06-11 15:35:00|15692.2|15690.2|15699.2|15697.2|15700.7|15698.7|15687.2|15685.2|612
1623426000000|2021-06-11 15:40:00|15698.7|15696.7|15702.2|15700.2|15702.2|15700.2|15697.2|15695.2|284
1623426300000|2021-06-11 15:45:00|15702.7|15700.7|15708.2|15706.2|15710.2|15708.2|15701.2|15699.2|381
1623426600000|2021-06-11 15:50:00|15708.7|15706.7|15702.2|15700.2|15710.7|15708.7|15701.7|15699.7|267
1623426900000|2021-06-11 15:55:00|15701.7|15699.7|15703.2|15701.2|15705.2|15703.2|15699.2|15697.2|191
1623427200000|2021-06-11 16:00:00|15702.7|15700.7|15705.2|15703.2|15706.2|15704.2|15702.2|15700.2|284
1623427500000|2021-06-11 16:05:00|15705.7|15703.7|15698.2|15696.2|15705.7|15703.7|15698.2|15696.2|271
1623427800000|2021-06-11 16:10:00|15698.7|15696.7|15699.2|15697.2|15700.2|15698.2|15697.2|15695.2|103
1623428100000|2021-06-11 16:15:00|15698.7|15696.7|15697.2|15695.2|15699.2|15697.2|15696.2|15694.2|96
1623428400000|2021-06-11 16:20:00|15698.2|15696.2|15695.2|15693.2|15698.7|15696.7|15695.2|15693.2|111
1623428700000|2021-06-11 16:25:00|15694.7|15692.7|15696.2|15694.2|15696.2|15694.2|15694.2|15692.2|133
1623429000000|2021-06-11 16:30:00|15695.2|15693.2|15698.7|15696.7|15699.2|15697.2|15695.2|15693.2|128
1623429300000|2021-06-11 16:35:00|15699.2|15697.2|15693.7|15691.7|15699.2|15697.2|15693.2|15691.2|141
1623429600000|2021-06-11 16:40:00|15693.2|15691.2|15693.2|15691.2|15694.2|15692.2|15691.2|15689.2|141
1623429900000|2021-06-11 16:45:00|15694.2|15692.2|15697.2|15695.2|15698.2|15696.2|15693.2|15691.2|150
1623430200000|2021-06-11 16:50:00|15696.7|15694.7|15701.2|15699.2|15701.2|15699.2|15696.2|15694.2|77
1623430500000|2021-06-11 16:55:00|15700.7|15698.7|15701.2|15699.2|15702.2|15700.2|15699.2|15697.2|90
1623430800000|2021-06-11 17:00:00|15702.2|15700.2|15698.2|15696.2|15702.2|15700.2|15696.7|15694.7|109
1623431100000|2021-06-11 17:05:00|15699.2|15697.2|15701.7|15699.7|15702.2|15700.2|15698.2|15696.2|60
1623431400000|2021-06-11 17:10:00|15702.2|15700.2|15701.2|15699.2|15702.2|15700.2|15700.2|15698.2|20
1623431700000|2021-06-11 17:15:00|15701.7|15699.7|15702.2|15700.2|15702.2|15700.2|15700.2|15698.2|103
1623432000000|2021-06-11 17:20:00|15703.2|15701.2|15704.2|15702.2|15704.7|15702.7|15702.2|15700.2|87
1623432300000|2021-06-11 17:25:00|15703.7|15701.7|15702.2|15700.2|15704.2|15702.2|15702.2|15700.2|50
1623432600000|2021-06-11 17:30:00|15703.2|15701.2|15702.2|15700.2|15704.2|15702.2|15702.2|15700.2|52
1623432900000|2021-06-11 17:35:00|15701.7|15699.7|15701.2|15699.2|15701.7|15699.7|15700.2|15698.2|25
1623433200000|2021-06-11 17:40:00|15700.2|15698.2|15701.2|15699.2|15702.2|15700.2|15700.2|15698.2|29
1623433500000|2021-06-11 17:45:00|15701.7|15699.7|15704.2|15702.2|15706.7|15704.7|15701.7|15699.7|67
1623433800000|2021-06-11 17:50:00|15704.7|15702.7|15706.2|15704.2|15707.2|15705.2|15704.2|15702.2|50
1623434100000|2021-06-11 17:55:00|15706.7|15704.7|15703.2|15701.2|15707.2|15705.2|15703.2|15701.2|77
1623434400000|2021-06-11 18:00:00|15703.7|15701.7|15705.2|15703.2|15706.2|15704.2|15703.7|15701.7|66
1623434700000|2021-06-11 18:05:00|15705.7|15703.7|15708.2|15706.2|15708.7|15706.7|15705.2|15703.2|37
1623435000000|2021-06-11 18:10:00|15707.7|15705.7|15708.2|15706.2|15708.2|15706.2|15707.2|15705.2|12
1623435300000|2021-06-11 18:15:00|15707.7|15705.7|15707.2|15705.2|15708.2|15706.2|15705.2|15703.2|62
1623435600000|2021-06-11 18:20:00|15707.7|15705.7|15707.2|15705.2|15708.2|15706.2|15706.2|15704.2|61
1623435900000|2021-06-11 18:25:00|15707.7|15705.7|15709.2|15707.2|15710.2|15708.2|15706.7|15704.7|73
1623436200000|2021-06-11 18:30:00|15709.7|15707.7|15713.2|15711.2|15713.2|15711.2|15709.7|15707.7|81
1623436500000|2021-06-11 18:35:00|15713.7|15711.7|15714.2|15712.2|15714.7|15712.7|15713.2|15711.2|21
1623436800000|2021-06-11 18:40:00|15714.7|15712.7|15714.2|15712.2|15714.7|15712.7|15713.7|15711.7|30
1623437100000|2021-06-11 18:45:00|15713.7|15711.7|15714.2|15712.2|15714.7|15712.7|15713.2|15711.2|21
1623437400000|2021-06-11 18:50:00|15713.7|15711.7|15713.2|15711.2|15714.2|15712.2|15712.2|15710.2|58
1623437700000|2021-06-11 18:55:00|15713.7|15711.7|15713.7|15711.7|15715.2|15713.2|15713.2|15711.2|64
1623438000000|2021-06-11 19:00:00|15713.2|15711.2|15709.2|15707.2|15713.2|15711.2|15709.2|15707.2|108
1623438300000|2021-06-11 19:05:00|15708.7|15706.7|15708.2|15706.2|15709.2|15707.2|15706.2|15704.2|104
1623438600000|2021-06-11 19:10:00|15707.7|15705.7|15705.2|15703.2|15709.2|15707.2|15705.2|15703.2|91
1623438900000|2021-06-11 19:15:00|15705.7|15703.7|15708.2|15706.2|15708.2|15706.2|15705.7|15703.7|45
1623439200000|2021-06-11 19:20:00|15707.7|15705.7|15711.2|15709.2|15711.2|15709.2|15707.2|15705.2|67
1623439500000|2021-06-11 19:25:00|15711.7|15709.7|15708.2|15706.2|15712.2|15710.2|15706.7|15704.7|112
1623439800000|2021-06-11 19:30:00|15709.2|15707.2|15710.2|15708.2|15710.2|15708.2|15707.2|15705.2|110
1623440100000|2021-06-11 19:35:00|15709.7|15707.7|15708.2|15706.2|15711.2|15709.2|15707.2|15705.2|110
1623440400000|2021-06-11 19:40:00|15707.7|15705.7|15704.2|15702.2|15708.2|15706.2|15702.2|15700.2|116
1623440700000|2021-06-11 19:45:00|15704.7|15702.7|15706.7|15704.7|15708.2|15706.2|15703.2|15701.2|153
1623441000000|2021-06-11 19:50:00|15707.2|15705.2|15710.7|15708.7|15711.2|15709.2|15707.2|15705.2|242
1623441300000|2021-06-11 19:55:00|15710.2|15708.2|15724.2|15722.2|15724.7|15722.7|15709.2|15707.2|725
1623441600000|2021-06-11 20:00:00|15726.2|15721.2|15718.3|15713.3|15730.3|15725.3|15718.3|15713.3|16
1623441900000|2021-06-11 20:05:00|15718.1|15713.1|15717.5|15712.5|15720.7|15715.7|15717.5|15712.5|0
1623442200000|2021-06-11 20:10:00|15717.6|15712.6|15717.8|15712.8|15718.1|15713.1|15717.3|15712.3|0
1623442500000|2021-06-11 20:15:00|15718|15713|15717.2|15712.2|15718.1|15713.1|15717|15712|0
1623442800000|2021-06-11 20:20:00|15717.3|15712.3|15718.1|15713.1|15718.5|15713.5|15716.5|15711.5|0
1623443100000|2021-06-11 20:25:00|15718.2|15713.2|15717.9|15712.9|15718.5|15713.5|15716.9|15711.9|0
1623443400000|2021-06-11 20:30:00|15716.6|15711.6|15717.3|15712.3|15718.3|15713.3|15716.1|15711.1|0
1623443700000|2021-06-11 20:35:00|15716.5|15711.5|15719.7|15714.7|15719.7|15714.7|15716.5|15711.5|0
1623444000000|2021-06-11 20:40:00|15719.6|15714.6|15723|15718|15723.8|15718.8|15718.8|15713.8|0
1623444300000|2021-06-11 20:45:00|15722.9|15717.9|15724.2|15719.2|15726|15721|15722.9|15717.9|0
1623444600000|2021-06-11 20:50:00|15723.3|15718.3|15727.1|15722.1|15727.4|15722.4|15723.3|15718.3|0
1623444900000|2021-06-11 20:55:00|15726.3|15721.3|15733|15728|15733.9|15728.9|15726.2|15721.2|0
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15744.3|15739.3|15751.3|15746.3|15743.4|15738.4|0
1623621900000|2021-06-13 22:05:00|15744.7|15739.7|15741.4|15736.4|15744.7|15739.7|15739.7|15734.7|0
1623622200000|2021-06-13 22:10:00|15741|15736|15740.9|15735.9|15741.4|15736.4|15738.8|15733.8|0
1623622500000|2021-06-13 22:15:00|15740.8|15735.8|15742.5|15737.5|15746|15741|15740.8|15735.8|0
1623622800000|2021-06-13 22:20:00|15742.4|15737.4|15742.3|15737.3|15743.2|15738.2|15740.7|15735.7|0
1623623100000|2021-06-13 22:25:00|15741.4|15736.4|15740.3|15735.3|15742.3|15737.3|15739.5|15734.5|0
1623623400000|2021-06-13 22:30:00|15741.1|15736.1|15739|15734|15741.7|15736.7|15739|15734|0
1623623700000|2021-06-13 22:35:00|15739.4|15734.4|15738.8|15733.8|15739.4|15734.4|15738.8|15733.8|0
1623624000000|2021-06-13 22:40:00|15739.2|15734.2|15738.7|15733.7|15739.6|15734.6|15738.7|15733.7|0
1623624300000|2021-06-13 22:45:00|15738.6|15733.6|15739.6|15734.6|15739.6|15734.6|15738.6|15733.6|0
1623624600000|2021-06-13 22:50:00|15739.5|15734.5|15739.5|15734.5|15739.5|15734.5|15738.6|15733.6|0
1623624900000|2021-06-13 22:55:00|15739|15734|15738.5|15733.5|15739.4|15734.4|15738.5|15733.5|0
1623625200000|2021-06-13 23:00:00|15738.1|15733.1|15737.2|15732.2|15739|15734|15737.2|15732.2|0
1623625500000|2021-06-13 23:05:00|15738|15733|15735.2|15730.2|15738|15733|15735.2|15730.2|0
1623625800000|2021-06-13 23:10:00|15734.4|15729.4|15733|15728|15735.2|15730.2|15732|15727|0
1623626100000|2021-06-13 23:15:00|15733.8|15728.8|15734.6|15729.6|15734.6|15729.6|15733|15728|0
1623626400000|2021-06-13 23:20:00|15734.4|15729.4|15739.2|15734.2|15739.2|15734.2|15734.4|15729.4|0
1623626700000|2021-06-13 23:25:00|15739.3|15734.3|15731.9|15726.9|15741.2|15736.2|15731.9|15726.9|0
1623627000000|2021-06-13 23:30:00|15732.7|15727.7|15734.2|15729.2|15734.2|15729.2|15730.7|15725.7|0
1623627300000|2021-06-13 23:35:00|15733.8|15728.8|15735.1|15730.1|15735.2|15730.2|15732.1|15727.1|0
1623627600000|2021-06-13 23:40:00|15735.5|15730.5|15735.4|15730.4|15736.8|15731.8|15735.4|15730.4|0
1623627900000|2021-06-13 23:45:00|15734.6|15729.6|15731.9|15726.9|15734.6|15729.6|15731.8|15726.8|0
1623628200000|2021-06-13 23:50:00|15731.5|15726.5|15730.7|15725.7|15732.7|15727.7|15730.7|15725.7|0
1623628500000|2021-06-13 23:55:00|15731.5|15726.5|15731.7|15726.7|15733.2|15728.2|15730.7|15725.7|0
1623628800000|2021-06-14 00:00:00|15732.1|15727.1|15726.9|15721.9|15740.9|15735.9|15725.2|15720.2|0
1623629100000|2021-06-14 00:05:00|15727.7|15722.7|15723.6|15718.6|15728.6|15723.6|15722.7|15717.7|0
1623629400000|2021-06-14 00:10:00|15722.8|15717.8|15732.6|15727.6|15733|15728|15722.8|15717.8|0
1623629700000|2021-06-14 00:15:00|15732.2|15727.2|15714.2|15710.2|15732.6|15727.6|15709.2|15705.2|111
1623630000000|2021-06-14 00:20:00|15714.7|15710.7|15714.7|15710.7|15715.2|15711.2|15710.7|15706.7|14
1623630300000|2021-06-14 00:25:00|15715.2|15711.2|15721.2|15717.2|15721.7|15717.7|15714.2|15710.2|26
1623630600000|2021-06-14 00:30:00|15721.7|15717.7|15724.7|15720.7|15725.2|15721.2|15718.2|15714.2|28
1623630900000|2021-06-14 00:35:00|15725.2|15721.2|15725.2|15721.2|15730.7|15726.7|15724.2|15720.2|32
1623631200000|2021-06-14 00:40:00|15724.7|15720.7|15724.2|15720.2|15727.2|15723.2|15723.2|15719.2|2
1623631500000|2021-06-14 00:45:00|15723.7|15719.7|15723.7|15719.7|15724.7|15720.7|15722.2|15718.2|9
1623631800000|2021-06-14 00:50:00|15723.2|15719.2|15722.2|15718.2|15724.7|15720.7|15722.2|15718.2|2
1623632100000|2021-06-14 00:55:00|15721.7|15717.7|15720.7|15716.7|15722.2|15718.2|15716.7|15712.7|15
1623632400000|2021-06-14 01:00:00|15721.2|15717.2|15717.2|15713.2|15725.2|15721.2|15716.2|15712.2|10
1623632700000|2021-06-14 01:05:00|15716.7|15712.7|15714.7|15710.7|15717.2|15713.2|15714.7|15710.7|4
1623633000000|2021-06-14 01:10:00|15715.2|15711.2|15720.7|15716.7|15721.2|15717.2|15714.2|15710.2|15
1623633300000|2021-06-14 01:15:00|15721.2|15717.2|15719.7|15715.7|15722.7|15718.7|15719.2|15715.2|19
1623633600000|2021-06-14 01:20:00|15720.2|15716.2|15722.7|15718.7|15723.7|15719.7|15720.2|15716.2|11
1623633900000|2021-06-14 01:25:00|15720.7|15716.7|15722.7|15718.7|15722.7|15718.7|15719.7|15715.7|9
1623634200000|2021-06-14 01:30:00|15722.2|15718.2|15718.7|15714.7|15722.7|15718.7|15718.7|15714.7|12
1623634500000|2021-06-14 01:35:00|15718.2|15714.2|15720.7|15716.7|15721.7|15717.7|15717.7|15713.7|3
1623634800000|2021-06-14 01:40:00|15721.2|15717.2|15721.2|15717.2|15722.7|15718.7|15720.2|15716.2|5
1623635100000|2021-06-14 01:45:00|15721.7|15717.7|15720.7|15716.7|15723.2|15719.2|15720.2|15716.2|3
1623635400000|2021-06-14 01:50:00|15720.2|15716.2|15720.7|15716.7|15722.7|15718.7|15717.2|15713.2|20
1623635700000|2021-06-14 01:55:00|15720.2|15716.2|15723.2|15719.2|15723.2|15719.2|15720.2|15716.2|15
1623636000000|2021-06-14 02:00:00|15722.7|15718.7|15724.7|15720.7|15725.2|15721.2|15721.7|15717.7|28
1623636300000|2021-06-14 02:05:00|15724.2|15720.2|15722.7|15718.7|15725.7|15721.7|15722.7|15718.7|5
1623636600000|2021-06-14 02:10:00|15722.2|15718.2|15722.7|15718.7|15722.7|15718.7|15722.2|15718.2|1
1623636900000|2021-06-14 02:15:00|15722.2|15718.2|15726.2|15722.2|15726.2|15722.2|15722.2|15718.2|5
1623637200000|2021-06-14 02:20:00|15727.2|15723.2|15735.2|15731.2|15735.2|15731.2|15726.2|15722.2|62
1623637500000|2021-06-14 02:25:00|15734.7|15730.7|15732.7|15728.7|15734.7|15730.7|15731.2|15727.2|10
1623637800000|2021-06-14 02:30:00|15732.2|15728.2|15731.7|15727.7|15733.2|15729.2|15730.2|15726.2|36
1623638100000|2021-06-14 02:35:00|15732.2|15728.2|15729.7|15725.7|15733.7|15729.7|15729.7|15725.7|14
1623638400000|2021-06-14 02:40:00|15728.7|15724.7|15727.7|15723.7|15729.7|15725.7|15727.2|15723.2|23
1623638700000|2021-06-14 02:45:00|15727.2|15723.2|15730.2|15726.2|15730.2|15726.2|15726.7|15722.7|18
1623639000000|2021-06-14 02:50:00|15729.7|15725.7|15734.2|15730.2|15734.2|15730.2|15728.7|15724.7|41
1623639300000|2021-06-14 02:55:00|15734.7|15730.7|15734.7|15730.7|15735.2|15731.2|15733.7|15729.7|18
1623639600000|2021-06-14 03:00:00|15734.2|15730.2|15733.7|15729.7|15734.2|15730.2|15733.2|15729.2|7
1623639900000|2021-06-14 03:05:00|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|3
1623640200000|2021-06-14 03:10:00|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.2|15727.2|2
1623640800000|2021-06-14 03:20:00|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|0
1623641100000|2021-06-14 03:25:00|15731.2|15727.2|15731.7|15727.7|15731.7|15727.7|15730.2|15726.2|4
1623641400000|2021-06-14 03:30:00|15731.2|15727.2|15728.7|15724.7|15732.2|15728.2|15728.2|15724.2|3
1623641700000|2021-06-14 03:35:00|15728.2|15724.2|15730.2|15726.2|15730.2|15726.2|15728.2|15724.2|10
1623642000000|2021-06-14 03:40:00|15729.7|15725.7|15728.7|15724.7|15729.7|15725.7|15728.2|15724.2|6
1623642300000|2021-06-14 03:45:00|15729.2|15725.2|15728.2|15724.2|15729.2|15725.2|15726.7|15722.7|7
1623642600000|2021-06-14 03:50:00|15727.7|15723.7|15727.2|15723.2|15728.2|15724.2|15726.2|15722.2|4
1623642900000|2021-06-14 03:55:00|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|0
1623643200000|2021-06-14 04:00:00|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15725.7|15721.7|6
1623643500000|2021-06-14 04:05:00|15727.2|15723.2|15728.2|15724.2|15728.2|15724.2|15726.2|15722.2|7
1623643800000|2021-06-14 04:10:00|15728.7|15724.7|15728.7|15724.7|15729.7|15725.7|15727.2|15723.2|4
1623644100000|2021-06-14 04:15:00|15728.2|15724.2|15726.7|15722.7|15728.7|15724.7|15726.7|15722.7|117
1623644400000|2021-06-14 04:20:00|15726.2|15722.2|15726.7|15722.7|15727.2|15723.2|15726.2|15722.2|2
1623644700000|2021-06-14 04:25:00|15727.2|15723.2|15728.7|15724.7|15729.2|15725.2|15726.7|15722.7|18
1623645000000|2021-06-14 04:30:00|15728.2|15724.2|15728.7|15724.7|15729.2|15725.2|15728.2|15724.2|4
1623645300000|2021-06-14 04:35:00|15726.7|15722.7|15727.2|15723.2|15727.7|15723.7|15726.2|15722.2|10
1623645600000|2021-06-14 04:40:00|15727.7|15723.7|15727.2|15723.2|15728.2|15724.2|15726.7|15722.7|7
1623645900000|2021-06-14 04:45:00|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.2|15722.2|3
1623646200000|2021-06-14 04:50:00|15726.2|15722.2|15724.2|15720.2|15726.2|15722.2|15721.7|15717.7|29
1623646500000|2021-06-14 04:55:00|15724.7|15720.7|15725.7|15721.7|15725.7|15721.7|15724.2|15720.2|18
1623646800000|2021-06-14 05:00:00|15725.2|15721.2|15721.2|15717.2|15727.2|15723.2|15721.2|15717.2|39
1623647100000|2021-06-14 05:05:00|15720.7|15716.7|15718.2|15714.2|15722.2|15718.2|15717.7|15713.7|51
1623647400000|2021-06-14 05:10:00|15717.7|15713.7|15716.7|15712.7|15718.2|15714.2|15716.2|15712.2|43
1623647700000|2021-06-14 05:15:00|15716.2|15712.2|15716.7|15712.7|15718.2|15714.2|15716.2|15712.2|29
1623648000000|2021-06-14 05:20:00|15716.2|15712.2|15714.7|15710.7|15717.2|15713.2|15714.7|15710.7|17
1623648300000|2021-06-14 05:25:00|15715.2|15711.2|15719.2|15715.2|15720.2|15716.2|15715.2|15711.2|19
1623648600000|2021-06-14 05:30:00|15718.2|15714.2|15716.7|15712.7|15718.2|15714.2|15715.2|15711.2|23
1623648900000|2021-06-14 05:35:00|15716.2|15712.2|15714.7|15710.7|15717.7|15713.7|15714.7|15710.7|8
1623649200000|2021-06-14 05:40:00|15715.2|15711.2|15717.2|15713.2|15717.2|15713.2|15714.7|15710.7|14
1623649500000|2021-06-14 05:45:00|15716.7|15712.7|15714.7|15710.7|15717.7|15713.7|15714.2|15710.2|12
1623649800000|2021-06-14 05:50:00|15713.7|15709.7|15716.7|15712.7|15717.2|15713.2|15713.7|15709.7|36
1623650100000|2021-06-14 05:55:00|15717.2|15713.2|15718.2|15714.2|15720.2|15716.2|15717.2|15713.2|30
1623650400000|2021-06-14 06:00:00|15717.2|15715.2|15705.7|15703.7|15720.7|15718.7|15701.2|15699.2|264
1623650700000|2021-06-14 06:05:00|15705.2|15703.2|15709.7|15707.7|15715.2|15713.2|15704.2|15702.2|149
1623651000000|2021-06-14 06:10:00|15709.2|15707.2|15706.2|15704.2|15710.2|15708.2|15706.2|15704.2|90
1623651300000|2021-06-14 06:15:00|15705.7|15703.7|15708.7|15706.7|15709.2|15707.2|15702.7|15700.7|209
1623651600000|2021-06-14 06:20:00|15708.2|15706.2|15710.2|15708.2|15712.2|15710.2|15704.2|15702.2|196
1623651900000|2021-06-14 06:25:00|15709.2|15707.2|15712.2|15710.2|15712.2|15710.2|15706.2|15704.2|271
1623652200000|2021-06-14 06:30:00|15711.7|15709.7|15710.2|15708.2|15712.7|15710.7|15706.2|15704.2|196
1623652500000|2021-06-14 06:35:00|15711.2|15709.2|15709.7|15707.7|15711.2|15709.2|15707.7|15705.7|93
1623652800000|2021-06-14 06:40:00|15710.2|15708.2|15713.2|15711.2|15713.7|15711.7|15707.2|15705.2|125
1623653100000|2021-06-14 06:45:00|15712.7|15710.7|15719.7|15717.7|15722.2|15720.2|15710.2|15708.2|205
1623653400000|2021-06-14 06:50:00|15719.2|15717.2|15723.2|15721.2|15724.2|15722.2|15715.7|15713.7|232
1623653700000|2021-06-14 06:55:00|15723.7|15721.7|15740.2|15738.2|15740.2|15738.2|15720.2|15718.2|530
1623654000000|2021-06-14 07:00:00|15739.8|15738.6|15782.8|15781.6|15785.3|15784.1|15730.8|15729.6|2667
1623654300000|2021-06-14 07:05:00|15782.3|15781.1|15786.8|15785.6|15790.8|15789.6|15771.8|15770.6|1437
1623654600000|2021-06-14 07:10:00|15787.8|15786.6|15780.8|15779.6|15792.8|15791.6|15775.3|15774.1|1139
1623654900000|2021-06-14 07:15:00|15780.3|15779.1|15790.8|15789.6|15806.8|15805.6|15779.8|15778.6|1632
1623655200000|2021-06-14 07:20:00|15790.3|15789.1|15783.3|15782.1|15796.3|15795.1|15776.8|15775.6|1232
1623655500000|2021-06-14 07:25:00|15783.8|15782.6|15768.8|15767.6|15785.3|15784.1|15768.3|15767.1|1065
1623655800000|2021-06-14 07:30:00|15769.3|15768.1|15760.3|15759.1|15774.8|15773.6|15748.8|15747.6|999
1623656100000|2021-06-14 07:35:00|15760.8|15759.6|15757.8|15756.6|15765.3|15764.1|15752.3|15751.1|648
1623656400000|2021-06-14 07:40:00|15757.4|15756.2|15762.4|15761.2|15763.4|15762.2|15749.4|15748.2|620
1623656700000|2021-06-14 07:45:00|15763.4|15762.2|15755.9|15754.7|15764.4|15763.2|15755.4|15754.2|405
1623657000000|2021-06-14 07:50:00|15756.4|15755.2|15759.9|15758.7|15760.9|15759.7|15750.4|15749.2|510
1623657300000|2021-06-14 07:55:00|15760.4|15759.2|15755.9|15754.7|15763.9|15762.7|15754.9|15753.7|763
1623657600000|2021-06-14 08:00:00|15756.4|15755.2|15748.9|15747.7|15756.4|15755.2|15742.4|15741.2|930
1623657900000|2021-06-14 08:05:00|15749.4|15748.2|15744.4|15743.2|15751.4|15750.2|15741.4|15740.2|266
1623658200000|2021-06-14 08:10:00|15743.9|15742.7|15749.4|15748.2|15750.9|15749.7|15740.4|15739.2|213
1623658500000|2021-06-14 08:15:00|15748.4|15747.2|15744.9|15743.7|15748.9|15747.7|15741.4|15740.2|330
1623658800000|2021-06-14 08:20:00|15744.4|15743.2|15738.4|15737.2|15744.4|15743.2|15734.4|15733.2|338
1623659100000|2021-06-14 08:25:00|15737.9|15736.7|15738.4|15737.2|15744.4|15743.2|15729.4|15728.2|635
1623659400000|2021-06-14 08:30:00|15737.9|15736.7|15733.4|15732.2|15746.4|15745.2|15730.4|15729.2|347
1623659700000|2021-06-14 08:35:00|15732.9|15731.7|15726.4|15725.2|15733.4|15732.2|15724.4|15723.2|448
1623660000000|2021-06-14 08:40:00|15725.9|15724.7|15720.9|15719.7|15728.9|15727.7|15719.4|15718.2|415
1623660300000|2021-06-14 08:45:00|15720.4|15719.2|15728.4|15727.2|15729.4|15728.2|15714.9|15713.7|558
1623660600000|2021-06-14 08:50:00|15727.9|15726.7|15727.4|15726.2|15728.4|15727.2|15716.9|15715.7|588
1623660900000|2021-06-14 08:55:00|15728.4|15727.2|15728.4|15727.2|15730.9|15729.7|15723.9|15722.7|614
1623661200000|2021-06-14 09:00:00|15728.9|15727.7|15743.4|15742.2|15744.4|15743.2|15728.4|15727.2|586
1623661500000|2021-06-14 09:05:00|15743.9|15742.7|15751.9|15750.7|15753.4|15752.2|15740.4|15739.2|1836
1623661800000|2021-06-14 09:10:00|15751.4|15750.2|15729.9|15728.7|15751.9|15750.7|15729.4|15728.2|1713
1623662100000|2021-06-14 09:15:00|15730.4|15729.2|15731.9|15730.7|15734.9|15733.7|15726.4|15725.2|384
1623662400000|2021-06-14 09:20:00|15732.4|15731.2|15718.4|15717.2|15732.4|15731.2|15712.9|15711.7|410
1623662700000|2021-06-14 09:25:00|15717.9|15716.7|15724.4|15723.2|15724.4|15723.2|15716.4|15715.2|412
1623663000000|2021-06-14 09:30:00|15723.9|15722.7|15720.9|15719.7|15724.4|15723.2|15718.4|15717.2|237
1623663300000|2021-06-14 09:35:00|15720.4|15719.2|15725.4|15724.2|15728.9|15727.7|15719.4|15718.2|344
1623663600000|2021-06-14 09:40:00|15724.9|15723.7|15731.4|15730.2|15733.4|15732.2|15721.9|15720.7|1831
1623663900000|2021-06-14 09:45:00|15730.9|15729.7|15729.4|15728.2|15730.9|15729.7|15724.9|15723.7|288
1623664200000|2021-06-14 09:50:00|15728.9|15727.7|15726.9|15725.7|15729.9|15728.7|15724.9|15723.7|906
1623664500000|2021-06-14 09:55:00|15727.4|15726.2|15731.4|15730.2|15732.9|15731.7|15723.4|15722.2|281
1623664800000|2021-06-14 10:00:00|15730.9|15729.7|15739.4|15738.2|15740.4|15739.2|15729.9|15728.7|287
1623665100000|2021-06-14 10:05:00|15738.4|15737.2|15743.9|15742.7|15746.4|15745.2|15737.4|15736.2|276
1623665400000|2021-06-14 10:10:00|15743.4|15742.2|15742.4|15741.2|15745.9|15744.7|15736.9|15735.7|696
1623665700000|2021-06-14 10:15:00|15742.9|15741.7|15743.4|15742.2|15743.4|15742.2|15740.4|15739.2|111
1623666000000|2021-06-14 10:20:00|15744.4|15743.2|15735.9|15734.7|15744.4|15743.2|15730.9|15729.7|671
1623666300000|2021-06-14 10:25:00|15736.4|15735.2|15725.4|15724.2|15736.9|15735.7|15724.9|15723.7|231
1623666600000|2021-06-14 10:30:00|15724.4|15723.2|15723.4|15722.2|15727.4|15726.2|15720.4|15719.2|331
1623666900000|2021-06-14 10:35:00|15722.9|15721.7|15719.9|15718.7|15723.4|15722.2|15716.4|15715.2|315
1623667200000|2021-06-14 10:40:00|15719.4|15718.2|15724.9|15723.7|15725.9|15724.7|15717.4|15716.2|267
1623667500000|2021-06-14 10:45:00|15725.4|15724.2|15718.4|15717.2|15725.4|15724.2|15712.9|15711.7|281
1623667800000|2021-06-14 10:50:00|15718.9|15717.7|15723.4|15722.2|15725.4|15724.2|15714.9|15713.7|938
1623668100000|2021-06-14 10:55:00|15722.4|15721.2|15719.4|15718.2|15727.4|15726.2|15716.4|15715.2|353
1623668400000|2021-06-14 11:00:00|15720.9|15719.7|15725.4|15724.2|15726.4|15725.2|15717.9|15716.7|600
1623668700000|2021-06-14 11:05:00|15724.9|15723.7|15721.9|15720.7|15725.4|15724.2|15720.4|15719.2|129
1623669000000|2021-06-14 11:10:00|15721.4|15720.2|15712.4|15711.2|15722.4|15721.2|15711.9|15710.7|273
1623669300000|2021-06-14 11:15:00|15712.9|15711.7|15710.4|15709.2|15714.9|15713.7|15708.4|15707.2|281
1623669600000|2021-06-14 11:20:00|15709.9|15708.7|15708.4|15707.2|15710.4|15709.2|15702.4|15701.2|383
1623669900000|2021-06-14 11:25:00|15708.9|15707.7|15696.9|15695.7|15709.4|15708.2|15694.4|15693.2|388
1623670200000|2021-06-14 11:30:00|15697.4|15696.2|15705.4|15704.2|15705.9|15704.7|15696.4|15695.2|287
1623670500000|2021-06-14 11:35:00|15704.9|15703.7|15702.9|15701.7|15709.4|15708.2|15702.4|15701.2|232
1623670800000|2021-06-14 11:40:00|15702.4|15701.2|15700.4|15699.2|15706.4|15705.2|15699.9|15698.7|250
1623671100000|2021-06-14 11:45:00|15700.9|15699.7|15695.4|15694.2|15702.4|15701.2|15694.4|15693.2|303
1623671400000|2021-06-14 11:50:00|15694.9|15693.7|15697.9|15696.7|15700.9|15699.7|15692.4|15691.2|270
1623671700000|2021-06-14 11:55:00|15697.4|15696.2|15703.3|15702.1|15703.4|15702.2|15695.4|15694.2|149
1623672000000|2021-06-14 12:00:00|15702.3|15701.1|15707.3|15706.1|15707.3|15706.1|15702.3|15701.1|280
1623672300000|2021-06-14 12:05:00|15706.3|15705.1|15712.3|15711.1|15713.3|15712.1|15703.3|15702.1|357
1623672600000|2021-06-14 12:10:00|15712.8|15711.6|15711.3|15710.1|15715.3|15714.1|15710.8|15709.6|313
1623672900000|2021-06-14 12:15:00|15710.8|15709.6|15712.8|15711.6|15714.3|15713.1|15709.3|15708.1|466
1623673200000|2021-06-14 12:20:00|15712.3|15711.1|15716.3|15715.1|15719.3|15718.1|15712.3|15711.1|632
1623673500000|2021-06-14 12:25:00|15716.8|15715.6|15713.8|15712.6|15717.3|15716.1|15713.3|15712.1|729
1623673800000|2021-06-14 12:30:00|15713.3|15712.1|15711.3|15710.1|15717.3|15716.1|15710.3|15709.1|642
1623674100000|2021-06-14 12:35:00|15711.8|15710.6|15708.3|15707.1|15712.3|15711.1|15704.8|15703.6|335
1623674400000|2021-06-14 12:40:00|15708.8|15707.6|15710.3|15709.1|15712.3|15711.1|15707.3|15706.1|286
1623674700000|2021-06-14 12:45:00|15709.8|15708.6|15704.3|15703.1|15712.3|15711.1|15703.8|15702.6|197
1623675000000|2021-06-14 12:50:00|15703.3|15702.1|15701.3|15700.1|15706.3|15705.1|15698.3|15697.1|283
1623675300000|2021-06-14 12:55:00|15701.8|15700.6|15711.3|15710.1|15711.3|15710.1|15701.3|15700.1|184
1623675600000|2021-06-14 13:00:00|15710.8|15709.6|15697.8|15696.6|15710.8|15709.6|15697.3|15696.1|503
1623675900000|2021-06-14 13:05:00|15697.3|15696.1|15706.3|15705.1|15707.3|15706.1|15697.3|15696.1|497
1623676200000|2021-06-14 13:10:00|15706.8|15705.6|15701.3|15700.1|15707.3|15706.1|15699.8|15698.6|326
1623676500000|2021-06-14 13:15:00|15700.8|15699.6|15699.3|15698.1|15703.8|15702.6|15698.3|15697.1|263
1623676800000|2021-06-14 13:20:00|15699.8|15698.6|15700.3|15699.1|15701.3|15700.1|15698.3|15697.1|272
1623677100000|2021-06-14 13:25:00|15699.3|15698.1|15707.3|15706.1|15708.3|15707.1|15699.3|15698.1|481
1623677400000|2021-06-14 13:30:00|15707.8|15706.6|15698.3|15697.1|15708.8|15707.6|15695.8|15694.6|1622
1623677700000|2021-06-14 13:35:00|15697.8|15696.6|15706.3|15705.1|15706.3|15705.1|15695.8|15694.6|645
1623678000000|2021-06-14 13:40:00|15707.8|15706.6|15711.8|15710.6|15716.3|15715.1|15707.3|15706.1|659
1623678300000|2021-06-14 13:45:00|15712.3|15711.1|15708.3|15707.1|15715.3|15714.1|15706.8|15705.6|292
1623678600000|2021-06-14 13:50:00|15707.8|15706.6|15704.3|15703.1|15708.8|15707.6|15698.8|15697.6|550
1623678900000|2021-06-14 13:55:00|15704.8|15703.6|15706.3|15705.1|15708.3|15707.1|15702.8|15701.6|204
1623679200000|2021-06-14 14:00:00|15707.3|15706.1|15706.8|15705.6|15708.3|15707.1|15700.3|15699.1|500
1623679500000|2021-06-14 14:05:00|15707.3|15706.1|15707.3|15706.1|15712.3|15711.1|15699.3|15698.1|1012
1623679800000|2021-06-14 14:10:00|15707.8|15706.6|15705.6|15704.4|15708.8|15707.6|15700.1|15698.9|339
1623680100000|2021-06-14 14:15:00|15704.6|15703.4|15710.6|15709.4|15712.6|15711.4|15704.6|15703.4|337
1623680400000|2021-06-14 14:20:00|15711.6|15710.4|15710.2|15709|15719.2|15718|15710.2|15709|379
1623680700000|2021-06-14 14:25:00|15709.7|15708.5|15707.7|15706.5|15712.2|15711|15706.2|15705|218
1623681000000|2021-06-14 14:30:00|15707.2|15706|15708.2|15707|15712.2|15711|15703.2|15702|395
1623681300000|2021-06-14 14:35:00|15707.7|15706.5|15709.7|15708.5|15710.2|15709|15702.7|15701.5|233
1623681600000|2021-06-14 14:40:00|15709.2|15708|15707.7|15706.5|15709.2|15708|15703.7|15702.5|237
1623681900000|2021-06-14 14:45:00|15708.2|15707|15708.7|15707.5|15711.2|15710|15704.2|15703|234
1623682200000|2021-06-14 14:50:00|15709.2|15708|15717.2|15716|15719.2|15718|15707.2|15706|706
1623682500000|2021-06-14 14:55:00|15717.7|15716.5|15722.2|15721|15724.7|15723.5|15714.7|15713.5|426
1623682800000|2021-06-14 15:00:00|15721.7|15720.5|15723.2|15722|15729.2|15728|15721.2|15720|653
1623683100000|2021-06-14 15:05:00|15723.7|15722.5|15714.2|15713|15724.2|15723|15714.2|15713|285
1623683400000|2021-06-14 15:10:00|15713.7|15712.5|15707.7|15706.5|15715.2|15714|15706.2|15705|605
1623683700000|2021-06-14 15:15:00|15707.2|15706|15699.2|15698|15710.2|15709|15699.2|15698|1341
1623684000000|2021-06-14 15:20:00|15699.7|15698.5|15698.2|15697|15702.2|15701|15693.2|15692|966
1623684300000|2021-06-14 15:25:00|15698.7|15697.5|15696.2|15695|15701.7|15700.5|15691.2|15690|824
1623684600000|2021-06-14 15:30:00|15696.6|15694.6|15674.6|15672.6|15699.1|15697.1|15671.1|15669.1|1568
1623684900000|2021-06-14 15:35:00|15673.6|15671.6|15680.1|15678.1|15686.1|15684.1|15673.6|15671.6|1248
1623685200000|2021-06-14 15:40:00|15680.6|15678.6|15682.6|15680.6|15684.1|15682.1|15676.1|15674.1|300
1623685500000|2021-06-14 15:45:00|15681.6|15679.6|15681.6|15679.6|15683.1|15681.1|15675.6|15673.6|398
1623685800000|2021-06-14 15:50:00|15682.6|15680.6|15681.6|15679.6|15684.6|15682.6|15679.6|15677.6|191
1623686100000|2021-06-14 15:55:00|15682.1|15680.1|15681.1|15679.1|15682.6|15680.6|15679.1|15677.1|144
1623686400000|2021-06-14 16:00:00|15680.6|15678.6|15683.1|15681.1|15684.6|15682.6|15680.6|15678.6|81
1623686700000|2021-06-14 16:05:00|15682.6|15680.6|15688.6|15686.6|15688.6|15686.6|15681.6|15679.6|197
1623687000000|2021-06-14 16:10:00|15689.1|15687.1|15689.6|15687.6|15691.6|15689.6|15688.6|15686.6|183
1623687300000|2021-06-14 16:15:00|15690.1|15688.1|15692.6|15690.6|15692.6|15690.6|15686.6|15684.6|178
1623687600000|2021-06-14 16:20:00|15693.1|15691.1|15687.6|15685.6|15693.6|15691.6|15687.6|15685.6|156
1623687900000|2021-06-14 16:25:00|15687.1|15685.1|15690.6|15688.6|15691.6|15689.6|15686.6|15684.6|145
1623688200000|2021-06-14 16:30:00|15689.6|15687.6|15683.6|15681.6|15690.6|15688.6|15683.1|15681.1|130
1623688500000|2021-06-14 16:35:00|15684.1|15682.1|15682.6|15680.6|15687.6|15685.6|15682.6|15680.6|111
1623688800000|2021-06-14 16:40:00|15683.1|15681.1|15680.6|15678.6|15685.6|15683.6|15680.6|15678.6|88
1623689100000|2021-06-14 16:45:00|15680.1|15678.1|15682.6|15680.6|15683.6|15681.6|15679.6|15677.6|76
1623689400000|2021-06-14 16:50:00|15683.1|15681.1|15681.6|15679.6|15683.1|15681.1|15680.1|15678.1|62
1623689700000|2021-06-14 16:55:00|15682.1|15680.1|15682.6|15680.6|15684.6|15682.6|15681.6|15679.6|76
1623690000000|2021-06-14 17:00:00|15683.1|15681.1|15683.6|15681.6|15684.6|15682.6|15680.6|15678.6|114
1623690300000|2021-06-14 17:05:00|15682.6|15680.6|15684.6|15682.6|15685.6|15683.6|15682.6|15680.6|53
1623690600000|2021-06-14 17:10:00|15684.1|15682.1|15687.6|15685.6|15687.6|15685.6|15684.1|15682.1|40
1623690900000|2021-06-14 17:15:00|15687.1|15685.1|15687.6|15685.6|15687.6|15685.6|15686.6|15684.6|85
1623691200000|2021-06-14 17:20:00|15687.1|15685.1|15691.6|15689.6|15691.6|15689.6|15686.6|15684.6|80
1623691500000|2021-06-14 17:25:00|15691.1|15689.1|15690.6|15688.6|15692.1|15690.1|15689.6|15687.6|78
1623691800000|2021-06-14 17:30:00|15690.1|15688.1|15693.6|15691.6|15693.6|15691.6|15689.6|15687.6|78
1623692100000|2021-06-14 17:35:00|15694.1|15692.1|15692.6|15690.6|15694.1|15692.1|15690.6|15688.6|84
1623692400000|2021-06-14 17:40:00|15693.6|15691.6|15692.6|15690.6|15694.6|15692.6|15692.6|15690.6|103
1623692700000|2021-06-14 17:45:00|15693.6|15691.6|15696.6|15694.6|15697.6|15695.6|15693.6|15691.6|119
1623693000000|2021-06-14 17:50:00|15697.1|15695.1|15698.6|15696.6|15699.6|15697.6|15696.6|15694.6|157
1623693300000|2021-06-14 17:55:00|15698.1|15696.1|15692.6|15690.6|15698.6|15696.6|15692.6|15690.6|63
1623693600000|2021-06-14 18:00:00|15693.1|15691.1|15692.6|15690.6|15693.6|15691.6|15690.6|15688.6|42
1623693900000|2021-06-14 18:05:00|15692.1|15690.1|15691.6|15689.6|15694.6|15692.6|15691.6|15689.6|61
1623694200000|2021-06-14 18:10:00|15692.1|15690.1|15692.6|15690.6|15693.1|15691.1|15691.6|15689.6|34
1623694500000|2021-06-14 18:15:00|15693.6|15691.6|15692.6|15690.6|15694.1|15692.1|15691.6|15689.6|28
1623694800000|2021-06-14 18:20:00|15692.1|15690.1|15694.6|15692.6|15694.6|15692.6|15692.1|15690.1|43
1623695100000|2021-06-14 18:25:00|15694.1|15692.1|15691.6|15689.6|15694.6|15692.6|15691.1|15689.1|45
1623695400000|2021-06-14 18:30:00|15691.1|15689.1|15692.6|15690.6|15693.6|15691.6|15690.6|15688.6|14
1623695700000|2021-06-14 18:35:00|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15691.6|15689.6|34
1623696000000|2021-06-14 18:40:00|15693.1|15691.1|15698.6|15696.6|15698.6|15696.6|15692.6|15690.6|73
1623696300000|2021-06-14 18:45:00|15698.1|15696.1|15702.6|15700.6|15703.6|15701.6|15697.1|15695.1|78
1623696600000|2021-06-14 18:50:00|15702.1|15700.1|15702.6|15700.6|15702.6|15700.6|15701.1|15699.1|38
1623696900000|2021-06-14 18:55:00|15703.1|15701.1|15703.6|15701.6|15704.6|15702.6|15701.6|15699.6|62
1623697200000|2021-06-14 19:00:00|15703.1|15701.1|15707.6|15705.6|15707.6|15705.6|15702.6|15700.6|46
1623697500000|2021-06-14 19:05:00|15707.1|15705.1|15706.6|15704.6|15707.6|15705.6|15705.1|15703.1|44
1623697800000|2021-06-14 19:10:00|15706.1|15704.1|15706.6|15704.6|15709.1|15707.1|15703.6|15701.6|92
1623698100000|2021-06-14 19:15:00|15707.6|15705.6|15707.6|15705.6|15708.6|15706.6|15706.6|15704.6|27
1623698400000|2021-06-14 19:20:00|15707.1|15705.1|15708.6|15706.6|15709.6|15707.6|15706.6|15704.6|129
1623698700000|2021-06-14 19:25:00|15709.1|15707.1|15710.6|15708.6|15710.6|15708.6|15706.6|15704.6|90
1623699000000|2021-06-14 19:30:00|15710.1|15708.1|15708.6|15706.6|15710.6|15708.6|15708.6|15706.6|68
1623699300000|2021-06-14 19:35:00|15709.1|15707.1|15711.6|15709.6|15711.6|15709.6|15708.6|15706.6|75
1623699600000|2021-06-14 19:40:00|15712.6|15710.6|15713.6|15711.6|15715.6|15713.6|15712.6|15710.6|98
1623699900000|2021-06-14 19:45:00|15714.6|15712.6|15717.6|15715.6|15717.6|15715.6|15713.6|15711.6|184
1623700200000|2021-06-14 19:50:00|15718.1|15716.1|15723.6|15721.6|15727.1|15725.1|15716.6|15714.6|304
1623700500000|2021-06-14 19:55:00|15724.1|15722.1|15723.1|15721.1|15726.6|15724.6|15718.6|15716.6|317
1623700800000|2021-06-14 20:00:00|15724.6|15719.6|15723.7|15718.7|15728|15723|15720.5|15715.5|8
1623701100000|2021-06-14 20:05:00|15723.8|15718.8|15717.5|15712.5|15723.8|15718.8|15715.3|15710.3|0
1623701400000|2021-06-14 20:10:00|15718.3|15713.3|15720.9|15715.9|15722.5|15717.5|15716.9|15711.9|0
1623701700000|2021-06-14 20:15:00|15721|15716|15721.3|15716.3|15721.6|15716.6|15720.5|15715.5|0
1623702000000|2021-06-14 20:20:00|15721.2|15716.2|15723.2|15718.2|15723.6|15718.6|15721.2|15716.2|0
1623702300000|2021-06-14 20:25:00|15723.1|15718.1|15723.5|15718.5|15723.6|15718.6|15722.7|15717.7|0
1623702600000|2021-06-14 20:30:00|15720.9|15715.9|15719.2|15714.2|15722.6|15717.6|15718.4|15713.4|0
1623702900000|2021-06-14 20:35:00|15718.4|15713.4|15720.3|15715.3|15721.1|15716.1|15718.4|15713.4|0
1623703200000|2021-06-14 20:40:00|15721.1|15716.1|15719.3|15714.3|15721.1|15716.1|15716.9|15711.9|0
1623703500000|2021-06-14 20:45:00|15720.2|15715.2|15718.4|15713.4|15720.2|15715.2|15716.8|15711.8|0
1623703800000|2021-06-14 20:50:00|15717.5|15712.5|15719.5|15714.5|15721.2|15716.2|15717.5|15712.5|0
1623704100000|2021-06-14 20:55:00|15720.4|15715.4|15720.8|15715.8|15721.2|15716.2|15717|15712|0
1623704400000|2021-06-14 21:00:00|15720.9|15715.9|15720.5|15715.5|15721|15716|15719.9|15714.9|0
1623704700000|2021-06-14 21:05:00|15720.6|15715.6|15720.6|15715.6|15721.5|15716.5|15719.9|15714.9|0
1623705000000|2021-06-14 21:10:00|15720.5|15715.5|15721.7|15716.7|15722.3|15717.3|15720.5|15715.5|0
1623705300000|2021-06-14 21:15:00|15722|15717|15722|15717|15722.3|15717.3|15722|15717|0
1623705600000|2021-06-14 21:20:00|15721.9|15716.9|15722|15717|15722.1|15717.1|15721.7|15716.7|0
1623705900000|2021-06-14 21:25:00|15721.9|15716.9|15723.2|15718.2|15723.2|15718.2|15721.5|15716.5|0
1623706200000|2021-06-14 21:30:00|15722.9|15717.9|15722.7|15717.7|15722.9|15717.9|15722.7|15717.7|0
1623706500000|2021-06-14 21:35:00|15722.8|15717.8|15721.3|15716.3|15724.1|15719.1|15721.3|15716.3|0
1623706800000|2021-06-14 21:40:00|15721|15716|15721.6|15716.6|15721.9|15716.9|15720.9|15715.9|0
1623707100000|2021-06-14 21:45:00|15721.9|15716.9|15721|15716|15721.9|15716.9|15720.6|15715.6|0
1623707400000|2021-06-14 21:50:00|15721.8|15716.8|15721.4|15716.4|15721.9|15716.9|15721.1|15716.1|0
1623707700000|2021-06-14 21:55:00|15721.6|15716.6|15721.8|15716.8|15721.8|15716.8|15721.2|15716.2|0
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15713.7|15708.7|15723.4|15718.4|15713.7|15708.7|0
1623708300000|2021-06-14 22:05:00|15713.9|15708.9|15713.7|15708.7|15714|15709|15712|15707|0
1623708600000|2021-06-14 22:10:00|15714.1|15709.1|15713.7|15708.7|15715.7|15710.7|15712.8|15707.8|0
1623708900000|2021-06-14 22:15:00|15713.8|15708.8|15715.5|15710.5|15715.5|15710.5|15713|15708|0
1623709200000|2021-06-14 22:20:00|15714.7|15709.7|15713.8|15708.8|15714.7|15709.7|15713.4|15708.4|0
1623709500000|2021-06-14 22:25:00|15714.7|15709.7|15716.3|15711.3|15716.3|15711.3|15713.9|15708.9|0
1623709800000|2021-06-14 22:30:00|15715.9|15710.9|15717.3|15712.3|15717.7|15712.7|15715.6|15710.6|0
1623710100000|2021-06-14 22:35:00|15717.7|15712.7|15715.7|15710.7|15718.2|15713.2|15715.7|15710.7|0
1623710400000|2021-06-14 22:40:00|15715.3|15710.3|15717.4|15712.4|15717.4|15712.4|15715.3|15710.3|0
1623710700000|2021-06-14 22:45:00|15718.2|15713.2|15716.5|15711.5|15718.2|15713.2|15716.5|15711.5|0
1623711000000|2021-06-14 22:50:00|15715.6|15710.6|15715.7|15710.7|15715.7|15710.7|15714.8|15709.8|0
1623711300000|2021-06-14 22:55:00|15716|15711|15716.8|15711.8|15716.8|15711.8|15716|15711|0
1623711600000|2021-06-14 23:00:00|15716.4|15711.4|15721.2|15716.2|15721.9|15716.9|15716.4|15711.4|0
1623711900000|2021-06-14 23:05:00|15720.8|15715.8|15720.6|15715.6|15721.2|15716.2|15718.7|15713.7|0
1623712200000|2021-06-14 23:10:00|15720.2|15715.2|15719.3|15714.3|15720.6|15715.6|15719.3|15714.3|0
1623712500000|2021-06-14 23:15:00|15718.5|15713.5|15720.2|15715.2|15720.2|15715.2|15718.5|15713.5|0
1623712800000|2021-06-14 23:20:00|15719.7|15714.7|15718.5|15713.5|15720.2|15715.2|15718.5|15713.5|0
1623713100000|2021-06-14 23:25:00|15719.3|15714.3|15719.3|15714.3|15719.7|15714.7|15718.9|15713.9|0
1623713400000|2021-06-14 23:30:00|15720.1|15715.1|15719.9|15714.9|15720.1|15715.1|15719.9|15714.9|0
1623713700000|2021-06-14 23:35:00|15720.7|15715.7|15721.5|15716.5|15721.5|15716.5|15719.8|15714.8|0
1623714000000|2021-06-14 23:40:00|15720.6|15715.6|15720.7|15715.7|15721.5|15716.5|15720.6|15715.6|0
1623714300000|2021-06-14 23:45:00|15721.1|15716.1|15721.5|15716.5|15723.2|15718.2|15720.7|15715.7|0
1623714600000|2021-06-14 23:50:00|15721.9|15716.9|15717.2|15712.2|15722.3|15717.3|15717.2|15712.2|0
1623714900000|2021-06-14 23:55:00|15716.8|15711.8|15715.6|15710.6|15717.2|15712.2|15714.7|15709.7|0
1623715200000|2021-06-15 00:00:00|15716|15711|15721.4|15716.4|15723.9|15718.9|15714.7|15709.7|0
1623715500000|2021-06-15 00:05:00|15721.8|15716.8|15732.9|15727.9|15732.9|15727.9|15719.7|15714.7|0
1623715800000|2021-06-15 00:10:00|15732.5|15727.5|15741.9|15736.9|15741.9|15736.9|15732.1|15727.1|0
1623716100000|2021-06-15 00:15:00|15742.7|15737.7|15724.1|15720.1|15743.6|15738.6|15722.6|15718.6|61
1623716400000|2021-06-15 00:20:00|15723.1|15719.1|15721.6|15717.6|15725.1|15721.1|15720.1|15716.1|5
1623716700000|2021-06-15 00:25:00|15722.6|15718.6|15727.6|15723.6|15731.1|15727.1|15721.6|15717.6|23
1623717000000|2021-06-15 00:30:00|15728.1|15724.1|15732.1|15728.1|15734.1|15730.1|15728.1|15724.1|279
1623717300000|2021-06-15 00:35:00|15731.6|15727.6|15735.1|15731.1|15735.6|15731.6|15730.6|15726.6|42
1623717600000|2021-06-15 00:40:00|15734.6|15730.6|15737.6|15733.6|15738.6|15734.6|15729.6|15725.6|39
1623717900000|2021-06-15 00:45:00|15738.1|15734.1|15734.6|15730.6|15738.1|15734.1|15734.6|15730.6|24
1623718200000|2021-06-15 00:50:00|15734.1|15730.1|15736.6|15732.6|15737.1|15733.1|15732.1|15728.1|9
1623718500000|2021-06-15 00:55:00|15737.1|15733.1|15739.1|15735.1|15739.6|15735.6|15734.1|15730.1|36
1623718800000|2021-06-15 01:00:00|15739.6|15735.6|15743.1|15739.1|15745.6|15741.6|15739.6|15735.6|51
1623719100000|2021-06-15 01:05:00|15742.6|15738.6|15746.6|15742.6|15746.6|15742.6|15742.6|15738.6|8
1623719400000|2021-06-15 01:10:00|15746.1|15742.1|15747.1|15743.1|15747.6|15743.6|15743.1|15739.1|17
1623719700000|2021-06-15 01:15:00|15747.6|15743.6|15751.1|15747.1|15751.1|15747.1|15746.1|15742.1|27
1623720000000|2021-06-15 01:20:00|15750.6|15746.6|15748.1|15744.1|15751.6|15747.6|15748.1|15744.1|314
1623720300000|2021-06-15 01:25:00|15748.6|15744.6|15747.1|15743.1|15749.6|15745.6|15745.1|15741.1|20
1623720600000|2021-06-15 01:30:00|15747.6|15743.6|15741.1|15737.1|15748.6|15744.6|15739.6|15735.6|45
1623720900000|2021-06-15 01:35:00|15741.6|15737.6|15745.1|15741.1|15746.1|15742.1|15740.1|15736.1|96
1623721200000|2021-06-15 01:40:00|15745.6|15741.6|15738.6|15734.6|15746.1|15742.1|15738.1|15734.1|46
1623721500000|2021-06-15 01:45:00|15739.1|15735.1|15739.1|15735.1|15741.6|15737.6|15737.1|15733.1|11
1623721800000|2021-06-15 01:50:00|15738.6|15734.6|15737.1|15733.1|15740.1|15736.1|15736.6|15732.6|9
1623722100000|2021-06-15 01:55:00|15736.6|15732.6|15733.1|15729.1|15738.6|15734.6|15732.6|15728.6|53
1623722400000|2021-06-15 02:00:00|15732.6|15728.6|15728.6|15724.6|15736.6|15732.6|15724.1|15720.1|30
1623722700000|2021-06-15 02:05:00|15728.1|15724.1|15732.1|15728.1|15732.6|15728.6|15726.6|15722.6|3
1623723000000|2021-06-15 02:10:00|15732.6|15728.6|15734.1|15730.1|15734.6|15730.6|15730.1|15726.1|7
1623723300000|2021-06-15 02:15:00|15734.6|15730.6|15733.1|15729.1|15735.6|15731.6|15731.6|15727.6|37
1623723600000|2021-06-15 02:20:00|15732.6|15728.6|15736.1|15732.1|15736.1|15732.1|15731.1|15727.1|30
1623723900000|2021-06-15 02:25:00|15735.6|15731.6|15739.6|15735.6|15740.6|15736.6|15735.1|15731.1|38
1623724200000|2021-06-15 02:30:00|15740.1|15736.1|15738.1|15734.1|15741.1|15737.1|15737.6|15733.6|15
1623724500000|2021-06-15 02:35:00|15738.6|15734.6|15739.6|15735.6|15739.6|15735.6|15735.6|15731.6|23
1623724800000|2021-06-15 02:40:00|15740.1|15736.1|15743.1|15739.1|15743.6|15739.6|15739.1|15735.1|37
1623725100000|2021-06-15 02:45:00|15742.1|15738.1|15749.1|15745.1|15749.1|15745.1|15741.6|15737.6|40
1623725400000|2021-06-15 02:50:00|15748.6|15744.6|15745.1|15741.1|15749.1|15745.1|15744.1|15740.1|16
1623725700000|2021-06-15 02:55:00|15744.6|15740.6|15743.1|15739.1|15744.6|15740.6|15743.1|15739.1|7
1623726000000|2021-06-15 03:00:00|15743.6|15739.6|15742.6|15738.6|15744.1|15740.1|15740.1|15736.1|11
1623726300000|2021-06-15 03:05:00|15742.1|15738.1|15742.6|15738.6|15743.1|15739.1|15741.6|15737.6|0
1623726600000|2021-06-15 03:10:00|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15741.6|15737.6|0
1623726900000|2021-06-15 03:15:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|10
1623727200000|2021-06-15 03:20:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.1|15738.1|3
1623727500000|2021-06-15 03:25:00|15743.1|15739.1|15744.1|15740.1|15744.6|15740.6|15743.1|15739.1|7
1623727800000|2021-06-15 03:30:00|15743.6|15739.6|15750.6|15746.6|15750.6|15746.6|15742.6|15738.6|18
1623728100000|2021-06-15 03:35:00|15751.1|15747.1|15755.6|15751.6|15757.6|15753.6|15750.6|15746.6|42
1623728400000|2021-06-15 03:40:00|15755.1|15751.1|15754.6|15750.6|15756.1|15752.1|15754.1|15750.1|2
1623728700000|2021-06-15 03:45:00|15755.1|15751.1|15759.1|15755.1|15762.1|15758.1|15755.1|15751.1|23
1623729000000|2021-06-15 03:50:00|15758.6|15754.6|15762.1|15758.1|15763.1|15759.1|15758.6|15754.6|9
1623729300000|2021-06-15 03:55:00|15762.6|15758.6|15758.1|15754.1|15763.6|15759.6|15757.6|15753.6|24
1623729600000|2021-06-15 04:00:00|15758.6|15754.6|15757.1|15753.1|15761.1|15757.1|15756.6|15752.6|18
1623729900000|2021-06-15 04:05:00|15756.6|15752.6|15756.6|15752.6|15757.6|15753.6|15756.6|15752.6|5
1623730200000|2021-06-15 04:10:00|15757.1|15753.1|15759.6|15755.6|15760.1|15756.1|15757.1|15753.1|4
1623730500000|2021-06-15 04:15:00|15759.1|15755.1|15759.1|15755.1|15759.6|15755.6|15758.1|15754.1|3
1623730800000|2021-06-15 04:20:00|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|2
1623731100000|2021-06-15 04:25:00|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15756.6|15752.6|4
1623731400000|2021-06-15 04:30:00|15759.1|15755.1|15758.6|15754.6|15759.1|15755.1|15757.6|15753.6|4
1623731700000|2021-06-15 04:35:00|15758.1|15754.1|15758.6|15754.6|15759.1|15755.1|15757.6|15753.6|8
1623732000000|2021-06-15 04:40:00|15759.1|15755.1|15761.6|15757.6|15762.1|15758.1|15758.6|15754.6|27
1623732300000|2021-06-15 04:45:00|15762.1|15758.1|15761.1|15757.1|15762.6|15758.6|15760.6|15756.6|18
1623732600000|2021-06-15 04:50:00|15760.6|15756.6|15762.6|15758.6|15762.6|15758.6|15760.6|15756.6|10
1623732900000|2021-06-15 04:55:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15760.6|15756.6|13
1623733200000|2021-06-15 05:00:00|15762.6|15758.6|15758.6|15754.6|15762.6|15758.6|15757.1|15753.1|62
1623733500000|2021-06-15 05:05:00|15759.1|15755.1|15752.6|15748.6|15759.1|15755.1|15752.6|15748.6|31
1623733800000|2021-06-15 05:10:00|15752.1|15748.1|15753.1|15749.1|15754.1|15750.1|15751.6|15747.6|31
1623734100000|2021-06-15 05:15:00|15753.6|15749.6|15754.6|15750.6|15755.6|15751.6|15751.6|15747.6|54
1623734400000|2021-06-15 05:20:00|15754.1|15750.1|15754.6|15750.6|15754.6|15750.6|15751.6|15747.6|21
1623734700000|2021-06-15 05:25:00|15754.1|15750.1|15752.1|15748.1|15754.1|15750.1|15751.1|15747.1|23
1623735000000|2021-06-15 05:30:00|15752.6|15748.6|15756.1|15752.1|15756.6|15752.6|15752.6|15748.6|23
1623735300000|2021-06-15 05:35:00|15755.1|15751.1|15756.1|15752.1|15756.6|15752.6|15755.1|15751.1|11
1623735600000|2021-06-15 05:40:00|15755.1|15751.1|15755.6|15751.6|15756.6|15752.6|15754.6|15750.6|12
1623735900000|2021-06-15 05:45:00|15756.1|15752.1|15750.6|15746.6|15756.6|15752.6|15750.1|15746.1|51
1623736200000|2021-06-15 05:50:00|15750.1|15746.1|15752.6|15748.6|15754.6|15750.6|15750.1|15746.1|17
1623736500000|2021-06-15 05:55:00|15753.1|15749.1|15752.6|15748.6|15753.6|15749.6|15752.1|15748.1|25
1623736800000|2021-06-15 06:00:00|15751.6|15749.6|15743.6|15741.6|15753.6|15751.6|15742.6|15740.6|295
1623737100000|2021-06-15 06:05:00|15743.1|15741.1|15742.6|15740.6|15746.6|15744.6|15741.6|15739.6|110
1623737400000|2021-06-15 06:10:00|15744.1|15742.1|15739.1|15737.1|15744.6|15742.6|15736.1|15734.1|189
1623737700000|2021-06-15 06:15:00|15739.6|15737.6|15741.1|15739.1|15743.6|15741.6|15738.6|15736.6|114
1623738000000|2021-06-15 06:20:00|15740.6|15738.6|15748.6|15746.6|15748.6|15746.6|15740.6|15738.6|104
1623738300000|2021-06-15 06:25:00|15748.1|15746.1|15750.6|15748.6|15751.6|15749.6|15746.1|15744.1|171
1623738600000|2021-06-15 06:30:00|15751.6|15749.6|15752.1|15750.1|15752.6|15750.6|15747.6|15745.6|384
1623738900000|2021-06-15 06:35:00|15752.6|15750.6|15750.6|15748.6|15753.6|15751.6|15748.6|15746.6|252
1623739200000|2021-06-15 06:40:00|15750.1|15748.1|15753.6|15751.6|15753.6|15751.6|15747.6|15745.6|67
1623739500000|2021-06-15 06:45:00|15754.1|15752.1|15752.6|15750.6|15757.1|15755.1|15750.6|15748.6|173
1623739800000|2021-06-15 06:50:00|15753.1|15751.1|15757.6|15755.6|15759.6|15757.6|15752.6|15750.6|313
1623740100000|2021-06-15 06:55:00|15758.6|15756.6|15761.6|15759.6|15768.6|15766.6|15756.6|15754.6|408
1623740400000|2021-06-15 07:00:00|15761.2|15760|15761.2|15760|15766.7|15765.5|15738.2|15737|1880
1623740700000|2021-06-15 07:05:00|15762.2|15761|15782.7|15781.5|15787.2|15786|15760.7|15759.5|1592
1623741000000|2021-06-15 07:10:00|15782.2|15781|15762.2|15761|15788.2|15787|15761.7|15760.5|1102
1623741300000|2021-06-15 07:15:00|15761.7|15760.5|15772.7|15771.5|15773.2|15772|15755.2|15754|870
1623741600000|2021-06-15 07:20:00|15773.2|15772|15772.2|15771|15782.2|15781|15768.7|15767.5|655
1623741900000|2021-06-15 07:25:00|15773.2|15772|15773.2|15772|15774.7|15773.5|15767.2|15766|402
1623742200000|2021-06-15 07:30:00|15773.7|15772.5|15770.2|15769|15777.7|15776.5|15764.2|15763|763
1623742500000|2021-06-15 07:35:00|15769.7|15768.5|15773.7|15772.5|15775.2|15774|15766.7|15765.5|1980
1623742800000|2021-06-15 07:40:00|15773.2|15772|15772.2|15771|15778.2|15777|15772.2|15771|483
1623743100000|2021-06-15 07:45:00|15772.7|15771.5|15782.7|15781.5|15789.2|15788|15772.2|15771|775
1623743400000|2021-06-15 07:50:00|15782.2|15781|15789.2|15788|15790.2|15789|15777.7|15776.5|2933
1623743700000|2021-06-15 07:55:00|15788.7|15787.5|15782.2|15781|15789.2|15788|15781.2|15780|483
1623744000000|2021-06-15 08:00:00|15781.2|15780|15776.2|15775|15784.2|15783|15773.2|15772|1788
1623744300000|2021-06-15 08:05:00|15774.2|15773|15764.2|15763|15774.2|15773|15763.7|15762.5|2161
1623744600000|2021-06-15 08:10:00|15764.7|15763.5|15774.2|15773|15774.2|15773|15763.2|15762|2031
1623744900000|2021-06-15 08:15:00|15773.7|15772.5|15768.2|15767|15776.2|15775|15766.7|15765.5|1116
1623745200000|2021-06-15 08:20:00|15769.2|15768|15766.2|15765|15769.2|15768|15760.2|15759|694
1623745500000|2021-06-15 08:25:00|15766.7|15765.5|15766.7|15765.5|15769.2|15768|15760.7|15759.5|2566
1623745800000|2021-06-15 08:30:00|15767.2|15766|15762.2|15761|15767.2|15766|15761.7|15760.5|702
1623746100000|2021-06-15 08:35:00|15761.7|15760.5|15769.7|15768.5|15770.2|15769|15761.2|15760|1129
1623746400000|2021-06-15 08:40:00|15770.2|15769|15768.2|15767|15770.2|15769|15764.2|15763|555
1623746700000|2021-06-15 08:45:00|15769.2|15768|15775.2|15774|15775.2|15774|15767.2|15766|897
1623747000000|2021-06-15 08:50:00|15776.2|15775|15781.2|15780|15781.7|15780.5|15774.2|15773|719
1623747300000|2021-06-15 08:55:00|15781.7|15780.5|15780.2|15779|15782.7|15781.5|15778.2|15777|1263
1623747600000|2021-06-15 09:00:00|15781.2|15780|15778.2|15777|15781.2|15780|15775.2|15774|353
1623747900000|2021-06-15 09:05:00|15779.2|15778|15778.2|15777|15781.2|15780|15775.2|15774|459
1623748200000|2021-06-15 09:10:00|15777.2|15776|15778.2|15777|15781.2|15780|15777.2|15776|763
1623748500000|2021-06-15 09:15:00|15779.2|15778|15781.2|15780|15781.2|15780|15775.2|15774|1674
1623748800000|2021-06-15 09:20:00|15780.7|15779.5|15782.2|15781|15783.2|15782|15778.2|15777|393
1623749100000|2021-06-15 09:25:00|15783.2|15782|15794.2|15793|15794.7|15793.5|15782.2|15781|1056
1623749400000|2021-06-15 09:30:00|15793.7|15792.5|15788.2|15787|15794.2|15793|15788.2|15787|467
1623749700000|2021-06-15 09:35:00|15789.2|15788|15786.2|15785|15789.7|15788.5|15781.2|15780|973
1623750000000|2021-06-15 09:40:00|15786.7|15785.5|15785.2|15784|15794.2|15793|15784.7|15783.5|408
1623750300000|2021-06-15 09:45:00|15786.2|15785|15781.2|15780|15787.7|15786.5|15781.2|15780|348
1623750600000|2021-06-15 09:50:00|15782.2|15781|15774.2|15773|15782.2|15781|15769.7|15768.5|600
1623750900000|2021-06-15 09:55:00|15773.7|15772.5|15762.2|15761|15775.7|15774.5|15762.2|15761|2466
1623751200000|2021-06-15 10:00:00|15762.7|15761.5|15757.2|15756|15767.7|15766.5|15757.2|15756|528
1623751500000|2021-06-15 10:05:00|15756.7|15755.5|15745.7|15744.5|15757.7|15756.5|15745.7|15744.5|2041
1623751800000|2021-06-15 10:10:00|15746.2|15745|15740.2|15739|15746.2|15745|15738.2|15737|488
1623752100000|2021-06-15 10:15:00|15739.7|15738.5|15744.2|15743|15745.7|15744.5|15737.2|15736|668
1623752400000|2021-06-15 10:20:00|15745.2|15744|15744.2|15743|15747.2|15746|15742.2|15741|314
1623752700000|2021-06-15 10:25:00|15745.2|15744|15746.2|15745|15747.2|15746|15742.2|15741|302
1623753000000|2021-06-15 10:30:00|15745.2|15744|15745.2|15744|15746.2|15745|15739.7|15738.5|222
1623753300000|2021-06-15 10:35:00|15744.7|15743.5|15746.2|15745|15746.2|15745|15741.2|15740|195
1623753600000|2021-06-15 10:40:00|15747.2|15746|15751.2|15750|15751.2|15750|15745.2|15744|309
1623753900000|2021-06-15 10:45:00|15750.2|15749|15753.2|15752|15754.2|15753|15748.2|15747|269
1623754200000|2021-06-15 10:50:00|15752.7|15751.5|15755.2|15754|15755.7|15754.5|15751.2|15750|315
1623754500000|2021-06-15 10:55:00|15755.7|15754.5|15766.7|15765.5|15767.2|15766|15755.2|15754|488
1623754800000|2021-06-15 11:00:00|15766.2|15765|15760.2|15759|15767.2|15766|15759.7|15758.5|297
1623755100000|2021-06-15 11:05:00|15760.7|15759.5|15761.2|15760|15763.2|15762|15759.2|15758|230
1623755400000|2021-06-15 11:10:00|15761.7|15760.5|15753.2|15752|15764.7|15763.5|15752.2|15751|339
1623755700000|2021-06-15 11:15:00|15754.2|15753|15761.2|15760|15761.2|15760|15752.2|15751|224
1623756000000|2021-06-15 11:20:00|15760.2|15759|15758.2|15757|15762.7|15761.5|15757.2|15756|261
1623756300000|2021-06-15 11:25:00|15758.7|15757.5|15761.2|15760|15762.2|15761|15756.7|15755.5|214
1623756600000|2021-06-15 11:30:00|15760.7|15759.5|15767.2|15766|15768.2|15767|15760.7|15759.5|422
1623756900000|2021-06-15 11:35:00|15766.7|15765.5|15765.2|15764|15767.2|15766|15763.2|15762|235
1623757200000|2021-06-15 11:40:00|15764.3|15763.1|15764.3|15763.1|15767.8|15766.6|15760.3|15759.1|216
1623757500000|2021-06-15 11:45:00|15764.8|15763.6|15769.3|15768.1|15769.3|15768.1|15764.8|15763.6|224
1623757800000|2021-06-15 11:50:00|15769.8|15768.6|15771.3|15770.1|15771.3|15770.1|15762.8|15761.6|390
1623758100000|2021-06-15 11:55:00|15770.8|15769.6|15767.8|15766.6|15773.3|15772.1|15766.3|15765.1|157
1623758400000|2021-06-15 12:00:00|15767.3|15766.1|15762.3|15761.1|15769.8|15768.6|15762.3|15761.1|232
1623758700000|2021-06-15 12:05:00|15761.8|15760.6|15762.3|15761.1|15767.3|15766.1|15758.3|15757.1|408
1623759000000|2021-06-15 12:10:00|15761.8|15760.6|15761.3|15760.1|15766.8|15765.6|15759.8|15758.6|218
1623759300000|2021-06-15 12:15:00|15761.8|15760.6|15762.3|15761.1|15762.8|15761.6|15759.3|15758.1|187
1623759600000|2021-06-15 12:20:00|15761.8|15760.6|15768.3|15767.1|15768.3|15767.1|15761.3|15760.1|285
1623759900000|2021-06-15 12:25:00|15768.8|15767.6|15761.8|15760.6|15769.8|15768.6|15761.3|15760.1|441
1623760200000|2021-06-15 12:30:00|15761.3|15760.1|15761.8|15760.6|15764.3|15763.1|15749.3|15748.1|562
1623760500000|2021-06-15 12:35:00|15762.3|15761.1|15763.3|15762.1|15764.3|15763.1|15759.8|15758.6|414
1623760800000|2021-06-15 12:40:00|15763.8|15762.6|15763.8|15762.6|15764.3|15763.1|15760.3|15759.1|162
1623761100000|2021-06-15 12:45:00|15763.3|15762.1|15759.8|15758.6|15763.3|15762.1|15758.3|15757.1|197
1623761400000|2021-06-15 12:50:00|15759.3|15758.1|15755.3|15754.1|15761.3|15760.1|15754.3|15753.1|436
1623761700000|2021-06-15 12:55:00|15754.8|15753.6|15753.3|15752.1|15756.3|15755.1|15752.3|15751.1|522
1623762000000|2021-06-15 13:00:00|15754.3|15753.1|15756.3|15755.1|15758.3|15757.1|15752.3|15751.1|515
1623762300000|2021-06-15 13:05:00|15756.8|15755.6|15750.3|15749.1|15760.3|15759.1|15749.3|15748.1|843
1623762600000|2021-06-15 13:10:00|15749.8|15748.6|15745.3|15744.1|15751.3|15750.1|15745.3|15744.1|429
1623762900000|2021-06-15 13:15:00|15744.8|15743.6|15744.3|15743.1|15747.3|15746.1|15740.8|15739.6|288
1623763200000|2021-06-15 13:20:00|15743.8|15742.6|15746.3|15745.1|15747.8|15746.6|15742.3|15741.1|300
1623763500000|2021-06-15 13:25:00|15745.3|15744.1|15742.8|15741.6|15748.3|15747.1|15741.3|15740.1|306
1623763800000|2021-06-15 13:30:00|15742.3|15741.1|15741.3|15740.1|15745.3|15744.1|15737.3|15736.1|704
1623764100000|2021-06-15 13:35:00|15740.8|15739.6|15728.3|15727.1|15743.3|15742.1|15726.3|15725.1|751
1623764400000|2021-06-15 13:40:00|15729.3|15728.1|15739.3|15738.1|15740.8|15739.6|15725.3|15724.1|606
1623764700000|2021-06-15 13:45:00|15739.8|15738.6|15731.8|15730.6|15741.3|15740.1|15731.8|15730.6|493
1623765000000|2021-06-15 13:50:00|15732.3|15731.1|15732.3|15731.1|15736.8|15735.6|15729.8|15728.6|805
1623765300000|2021-06-15 13:55:00|15731.8|15730.6|15733.8|15732.6|15734.3|15733.1|15723.8|15722.6|739
1623765600000|2021-06-15 14:00:00|15734.3|15733.1|15724.8|15723.6|15736.3|15735.1|15718.8|15717.6|457
1623765900000|2021-06-15 14:05:00|15724.3|15723.1|15717.3|15716.1|15728.8|15727.6|15717.3|15716.1|402
1623766200000|2021-06-15 14:10:00|15717.8|15716.6|15715.8|15714.6|15722.3|15721.1|15713.8|15712.6|605
1623766500000|2021-06-15 14:15:00|15715.3|15714.1|15722.3|15721.1|15725.3|15724.1|15714.8|15713.6|577
1623766800000|2021-06-15 14:20:00|15721.8|15720.6|15728.3|15727.1|15729.3|15728.1|15720.8|15719.6|358
1623767100000|2021-06-15 14:25:00|15727.8|15726.6|15722.3|15721.1|15728.8|15727.6|15715.3|15714.1|434
1623767400000|2021-06-15 14:30:00|15722.8|15721.6|15729.3|15728.1|15731.8|15730.6|15718.3|15717.1|399
1623767700000|2021-06-15 14:35:00|15729.8|15728.6|15739|15737.8|15739.5|15738.3|15724.3|15723.1|492
1623768000000|2021-06-15 14:40:00|15739.5|15738.3|15740|15738.8|15740.5|15739.3|15733.5|15732.3|533
1623768300000|2021-06-15 14:45:00|15739.5|15738.3|15739|15737.8|15739.5|15738.3|15729.5|15728.3|406
1623768600000|2021-06-15 14:50:00|15739.5|15738.3|15735|15733.8|15741|15739.8|15733.5|15732.3|262
1623768900000|2021-06-15 14:55:00|15735.5|15734.3|15732.5|15731.3|15737.5|15736.3|15730.5|15729.3|319
1623769200000|2021-06-15 15:00:00|15731.5|15730.3|15726.5|15725.3|15733.5|15732.3|15724|15722.8|544
1623769500000|2021-06-15 15:05:00|15727|15725.8|15733.5|15732.3|15735|15733.8|15726.5|15725.3|308
1623769800000|2021-06-15 15:10:00|15733|15731.8|15730.5|15729.3|15733.5|15732.3|15729|15727.8|245
1623770100000|2021-06-15 15:15:00|15731.5|15730.3|15736.5|15735.3|15737.5|15736.3|15729.5|15728.3|322
1623770400000|2021-06-15 15:20:00|15736|15734.8|15735.5|15734.3|15737.5|15736.3|15733.5|15732.3|741
1623770700000|2021-06-15 15:25:00|15736|15734.8|15734.5|15733.3|15739|15737.8|15729|15727.8|1624
1623771000000|2021-06-15 15:30:00|15734.9|15732.9|15725.9|15723.9|15734.9|15732.9|15719.9|15717.9|1262
1623771300000|2021-06-15 15:35:00|15724.9|15722.9|15719.9|15717.9|15727.9|15725.9|15717.9|15715.9|993
1623771600000|2021-06-15 15:40:00|15720.4|15718.4|15726.9|15724.9|15727.9|15725.9|15719.9|15717.9|317
1623771900000|2021-06-15 15:45:00|15726.4|15724.4|15727.9|15725.9|15727.9|15725.9|15724.9|15722.9|184
1623772200000|2021-06-15 15:50:00|15728.4|15726.4|15722.9|15720.9|15728.4|15726.4|15720.9|15718.9|138
1623772500000|2021-06-15 15:55:00|15723.4|15721.4|15725.9|15723.9|15726.9|15724.9|15722.9|15720.9|262
1623772800000|2021-06-15 16:00:00|15724.9|15722.9|15729.9|15727.9|15731.9|15729.9|15724.4|15722.4|248
1623773100000|2021-06-15 16:05:00|15729.4|15727.4|15729.9|15727.9|15731.9|15729.9|15727.9|15725.9|212
1623773400000|2021-06-15 16:10:00|15730.4|15728.4|15729.9|15727.9|15732.9|15730.9|15728.9|15726.9|251
1623773700000|2021-06-15 16:15:00|15730.9|15728.9|15734.4|15732.4|15735.4|15733.4|15729.9|15727.9|94
1623774000000|2021-06-15 16:20:00|15734.9|15732.9|15738.9|15736.9|15738.9|15736.9|15732.9|15730.9|181
1623774300000|2021-06-15 16:25:00|15738.4|15736.4|15740.4|15738.4|15740.9|15738.9|15736.9|15734.9|84
1623774600000|2021-06-15 16:30:00|15740.9|15738.9|15742.9|15740.9|15743.9|15741.9|15739.9|15737.9|101
1623774900000|2021-06-15 16:35:00|15742.4|15740.4|15742.9|15740.9|15745.9|15743.9|15741.9|15739.9|145
1623775200000|2021-06-15 16:40:00|15743.9|15741.9|15740.4|15738.4|15744.9|15742.9|15739.9|15737.9|274
1623775500000|2021-06-15 16:45:00|15739.9|15737.9|15741.9|15739.9|15743.4|15741.4|15739.4|15737.4|75
1623775800000|2021-06-15 16:50:00|15741.4|15739.4|15736.9|15734.9|15741.4|15739.4|15736.9|15734.9|95
1623776100000|2021-06-15 16:55:00|15736.4|15734.4|15736.4|15734.4|15737.9|15735.9|15731.9|15729.9|124
1623776400000|2021-06-15 17:00:00|15736.9|15734.9|15733.9|15731.9|15736.9|15734.9|15732.9|15730.9|103
1623776700000|2021-06-15 17:05:00|15734.9|15732.9|15734.9|15732.9|15738.9|15736.9|15732.9|15730.9|89
1623777000000|2021-06-15 17:10:00|15734.4|15732.4|15733.9|15731.9|15735.9|15733.9|15730.4|15728.4|91
1623777300000|2021-06-15 17:15:00|15733.4|15731.4|15730.9|15728.9|15733.9|15731.9|15726.9|15724.9|88
1623777600000|2021-06-15 17:20:00|15731.4|15729.4|15729.9|15727.9|15731.9|15729.9|15728.9|15726.9|43
1623777900000|2021-06-15 17:25:00|15729.4|15727.4|15727.9|15725.9|15730.9|15728.9|15727.9|15725.9|64
1623778200000|2021-06-15 17:30:00|15727.4|15725.4|15733.9|15731.9|15734.4|15732.4|15727.4|15725.4|129
1623778500000|2021-06-15 17:35:00|15734.4|15732.4|15729.9|15727.9|15734.9|15732.9|15728.9|15726.9|123
1623778800000|2021-06-15 17:40:00|15730.9|15728.9|15728.4|15726.4|15730.9|15728.9|15726.9|15724.9|93
1623779100000|2021-06-15 17:45:00|15728.9|15726.9|15732.9|15730.9|15733.9|15731.9|15727.4|15725.4|44
1623779400000|2021-06-15 17:50:00|15733.4|15731.4|15735.4|15733.4|15736.9|15734.9|15732.9|15730.9|104
1623779700000|2021-06-15 17:55:00|15735.9|15733.9|15736.9|15734.9|15737.9|15735.9|15734.4|15732.4|64
1623780000000|2021-06-15 18:00:00|15736.4|15734.4|15739.9|15737.9|15741.4|15739.4|15735.9|15733.9|119
1623780300000|2021-06-15 18:05:00|15739.4|15737.4|15740.9|15738.9|15741.9|15739.9|15738.9|15736.9|64
1623780600000|2021-06-15 18:10:00|15740.4|15738.4|15735.9|15733.9|15740.9|15738.9|15735.4|15733.4|62
1623780900000|2021-06-15 18:15:00|15735.4|15733.4|15737.9|15735.9|15738.9|15736.9|15735.4|15733.4|33
1623781200000|2021-06-15 18:20:00|15737.4|15735.4|15738.9|15736.9|15738.9|15736.9|15736.4|15734.4|16
1623781500000|2021-06-15 18:25:00|15739.4|15737.4|15739.9|15737.9|15740.4|15738.4|15737.9|15735.9|37
1623781800000|2021-06-15 18:30:00|15739.4|15737.4|15738.4|15736.4|15739.9|15737.9|15736.9|15734.9|41
1623782100000|2021-06-15 18:35:00|15738.9|15736.9|15738.9|15736.9|15739.9|15737.9|15736.9|15734.9|33
1623782400000|2021-06-15 18:40:00|15738.4|15736.4|15736.9|15734.9|15739.4|15737.4|15735.9|15733.9|56
1623782700000|2021-06-15 18:45:00|15737.9|15735.9|15739.9|15737.9|15740.9|15738.9|15736.9|15734.9|36
1623783000000|2021-06-15 18:50:00|15739.4|15737.4|15742.9|15740.9|15742.9|15740.9|15739.4|15737.4|81
1623783300000|2021-06-15 18:55:00|15743.9|15741.9|15742.4|15740.4|15745.4|15743.4|15741.9|15739.9|80
1623783600000|2021-06-15 19:00:00|15742.9|15740.9|15733.4|15731.4|15742.9|15740.9|15732.9|15730.9|96
1623783900000|2021-06-15 19:05:00|15732.9|15730.9|15733.9|15731.9|15735.9|15733.9|15732.9|15730.9|62
1623784200000|2021-06-15 19:10:00|15734.4|15732.4|15734.9|15732.9|15736.4|15734.4|15732.9|15730.9|32
1623784500000|2021-06-15 19:15:00|15734.4|15732.4|15736.9|15734.9|15736.9|15734.9|15734.4|15732.4|29
1623784800000|2021-06-15 19:20:00|15736.4|15734.4|15736.4|15734.4|15738.9|15736.9|15735.9|15733.9|47
1623785100000|2021-06-15 19:25:00|15735.9|15733.9|15732.4|15730.4|15738.4|15736.4|15729.9|15727.9|68
1623785400000|2021-06-15 19:30:00|15731.9|15729.9|15728.4|15726.4|15733.4|15731.4|15726.4|15724.4|77
1623785700000|2021-06-15 19:35:00|15728.9|15726.9|15729.9|15727.9|15729.9|15727.9|15724.9|15722.9|68
1623786000000|2021-06-15 19:40:00|15730.4|15728.4|15735.4|15733.4|15735.9|15733.9|15728.9|15726.9|59
1623786300000|2021-06-15 19:45:00|15735.9|15733.9|15742.9|15740.9|15742.9|15740.9|15735.9|15733.9|133
1623786600000|2021-06-15 19:50:00|15742.4|15740.4|15737.4|15735.4|15742.4|15740.4|15735.4|15733.4|171
1623786900000|2021-06-15 19:55:00|15737.9|15735.9|15747.9|15745.9|15748.9|15746.9|15735.4|15733.4|275
1623787200000|2021-06-15 20:00:00|15754.3|15749.3|15744.9|15739.9|15754.6|15749.6|15744.9|15739.9|1254
1623787500000|2021-06-15 20:05:00|15746.6|15741.6|15745.4|15740.4|15746.6|15741.6|15743.7|15738.7|0
1623787800000|2021-06-15 20:10:00|15744.6|15739.6|15745.1|15740.1|15747.2|15742.2|15744|15739|0
1623788100000|2021-06-15 20:15:00|15745|15740|15744.7|15739.7|15746.2|15741.2|15743.3|15738.3|0
1623788400000|2021-06-15 20:20:00|15745|15740|15742.6|15737.6|15745.1|15740.1|15742.6|15737.6|0
1623788700000|2021-06-15 20:25:00|15742.7|15737.7|15741.9|15736.9|15743|15738|15741.9|15736.9|0
1623789000000|2021-06-15 20:30:00|15742.1|15737.1|15745.3|15740.3|15745.4|15740.4|15741.2|15736.2|0
1623789300000|2021-06-15 20:35:00|15744.5|15739.5|15748.7|15743.7|15748.7|15743.7|15744.5|15739.5|0
1623789600000|2021-06-15 20:40:00|15747.9|15742.9|15746.9|15741.9|15749.5|15744.5|15746.9|15741.9|0
1623789900000|2021-06-15 20:45:00|15747.7|15742.7|15747.9|15742.9|15749.5|15744.5|15746.9|15741.9|0
1623790200000|2021-06-15 20:50:00|15748.7|15743.7|15749.3|15744.3|15750.1|15745.1|15747.9|15742.9|0
1623790500000|2021-06-15 20:55:00|15750.1|15745.1|15744.6|15739.6|15750.1|15745.1|15744.2|15739.2|0
1623790800000|2021-06-15 21:00:00|15745.7|15740.7|15745.9|15740.9|15745.9|15740.9|15744.4|15739.4|0
1623791100000|2021-06-15 21:05:00|15745.6|15740.6|15746.1|15741.1|15747|15742|15745.6|15740.6|0
1623791400000|2021-06-15 21:10:00|15746|15741|15745.5|15740.5|15746|15741|15743.9|15738.9|0
1623791700000|2021-06-15 21:15:00|15745.4|15740.4|15743.6|15738.6|15745.4|15740.4|15743.6|15738.6|0
1623792300000|2021-06-15 21:25:00|15744.2|15739.2|15743.1|15738.1|15744.2|15739.2|15743.1|15738.1|0
1623792600000|2021-06-15 21:30:00|15743|15738|15743.1|15738.1|15744|15739|15742.1|15737.1|0
1623792900000|2021-06-15 21:35:00|15743.4|15738.4|15742.6|15737.6|15743.6|15738.6|15742.6|15737.6|0
1623793200000|2021-06-15 21:40:00|15743|15738|15743.4|15738.4|15743.4|15738.4|15742.6|15737.6|0
1623793500000|2021-06-15 21:45:00|15743.3|15738.3|15743.2|15738.2|15743.3|15738.3|15743.2|15738.2|0
1623793800000|2021-06-15 21:50:00|15742.8|15737.8|15742.7|15737.7|15743.8|15738.8|15742.7|15737.7|0
1623794100000|2021-06-15 21:55:00|15742.8|15737.8|15743.9|15738.9|15743.9|15738.9|15741|15736|0
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15749|15744|15750.4|15745.4|15742.9|15737.9|0
1623794700000|2021-06-15 22:05:00|15749.9|15744.9|15749|15744|15749.9|15744.9|15748.2|15743.2|0
1623795000000|2021-06-15 22:10:00|15749.1|15744.1|15747.3|15742.3|15749.1|15744.1|15747.3|15742.3|0
1623795300000|2021-06-15 22:15:00|15747.7|15742.7|15747.9|15742.9|15748.7|15743.7|15747|15742|0
1623795600000|2021-06-15 22:20:00|15748.3|15743.3|15748.5|15743.5|15748.7|15743.7|15747.7|15742.7|0
1623795900000|2021-06-15 22:25:00|15747.7|15742.7|15746|15741|15747.7|15742.7|15746|15741|0
1623796200000|2021-06-15 22:30:00|15746.4|15741.4|15745|15740|15746.8|15741.8|15745|15740|0
1623796500000|2021-06-15 22:35:00|15745.4|15740.4|15741.6|15736.6|15745.8|15740.8|15741.6|15736.6|0
1623796800000|2021-06-15 22:40:00|15742|15737|15744|15739|15744.1|15739.1|15740.8|15735.8|0
1623797100000|2021-06-15 22:45:00|15743.6|15738.6|15741.5|15736.5|15744|15739|15740.7|15735.7|0
1623797400000|2021-06-15 22:50:00|15740.7|15735.7|15741|15736|15741.9|15736.9|15739.8|15734.8|0
1623797700000|2021-06-15 22:55:00|15741.9|15736.9|15741.9|15736.9|15741.9|15736.9|15741.9|15736.9|0
1623798000000|2021-06-15 23:00:00|15741|15736|15741.8|15736.8|15741.9|15736.9|15738.5|15733.5|0
1623798300000|2021-06-15 23:05:00|15741.4|15736.4|15741.8|15736.8|15742.6|15737.6|15740.1|15735.1|0
1623798600000|2021-06-15 23:10:00|15741|15736|15741.8|15736.8|15742.6|15737.6|15741|15736|0
1623798900000|2021-06-15 23:15:00|15741.4|15736.4|15740.9|15735.9|15741.8|15736.8|15740.1|15735.1|0
1623799200000|2021-06-15 23:20:00|15740.4|15735.4|15737.6|15732.6|15740.4|15735.4|15735.9|15730.9|0
1623799500000|2021-06-15 23:25:00|15738.5|15733.5|15736.7|15731.7|15738.5|15733.5|15736.7|15731.7|0
1623799800000|2021-06-15 23:30:00|15736.6|15731.6|15735.8|15730.8|15736.6|15731.6|15734.1|15729.1|0
1623800100000|2021-06-15 23:35:00|15735.3|15730.3|15737.4|15732.4|15738.3|15733.3|15734.1|15729.1|0
1623800400000|2021-06-15 23:40:00|15737.5|15732.5|15738.2|15733.2|15738.6|15733.6|15737.5|15732.5|0
1623800700000|2021-06-15 23:45:00|15738.6|15733.6|15742|15737|15742|15737|15736.1|15731.1|0
1623801000000|2021-06-15 23:50:00|15742.4|15737.4|15743.7|15738.7|15745.3|15740.3|15742|15737|0
1623801300000|2021-06-15 23:55:00|15744.5|15739.5|15740.3|15735.3|15744.5|15739.5|15738.6|15733.6|0
1623801600000|2021-06-16 00:00:00|15741.1|15736.1|15742.4|15737.4|15744.5|15739.5|15739.5|15734.5|0
1623801900000|2021-06-16 00:05:00|15743.2|15738.2|15744|15739|15746.6|15741.6|15742.8|15737.8|0
1623802200000|2021-06-16 00:10:00|15744.4|15739.4|15744|15739|15745.2|15740.2|15743.2|15738.2|0
1623802500000|2021-06-16 00:15:00|15744.4|15739.4|15741.9|15737.9|15747.9|15743.9|15739.4|15735.4|99
1623802800000|2021-06-16 00:20:00|15741.4|15737.4|15739.9|15735.9|15742.9|15738.9|15737.9|15733.9|20
1623803100000|2021-06-16 00:25:00|15740.4|15736.4|15741.4|15737.4|15741.4|15737.4|15739.4|15735.4|12
1623803400000|2021-06-16 00:30:00|15740.9|15736.9|15741.9|15737.9|15746.9|15742.9|15739.9|15735.9|25
1623803700000|2021-06-16 00:35:00|15742.4|15738.4|15746.9|15742.9|15747.4|15743.4|15742.4|15738.4|8
1623804000000|2021-06-16 00:40:00|15747.4|15743.4|15746.4|15742.4|15749.4|15745.4|15745.9|15741.9|24
1623804300000|2021-06-16 00:45:00|15746.9|15742.9|15746.9|15742.9|15747.4|15743.4|15746.4|15742.4|1
1623804600000|2021-06-16 00:50:00|15746.4|15742.4|15746.4|15742.4|15746.9|15742.9|15745.4|15741.4|6
1623804900000|2021-06-16 00:55:00|15746.9|15742.9|15748.4|15744.4|15748.9|15744.9|15745.9|15741.9|6
1623805200000|2021-06-16 01:00:00|15748.9|15744.9|15746.4|15742.4|15748.9|15744.9|15742.4|15738.4|25
1623805500000|2021-06-16 01:05:00|15746.9|15742.9|15751.4|15747.4|15751.4|15747.4|15746.4|15742.4|14
1623805800000|2021-06-16 01:10:00|15750.9|15746.9|15751.4|15747.4|15751.9|15747.9|15750.4|15746.4|3
1623806100000|2021-06-16 01:15:00|15751.9|15747.9|15752.4|15748.4|15752.9|15748.9|15749.4|15745.4|14
1623806400000|2021-06-16 01:20:00|15751.9|15747.9|15750.9|15746.9|15752.4|15748.4|15750.4|15746.4|3
1623806700000|2021-06-16 01:25:00|15751.4|15747.4|15750.4|15746.4|15752.4|15748.4|15750.4|15746.4|2
1623807000000|2021-06-16 01:30:00|15750.9|15746.9|15749.4|15745.4|15753.4|15749.4|15748.4|15744.4|58
1623807300000|2021-06-16 01:35:00|15749.9|15745.9|15746.4|15742.4|15750.9|15746.9|15745.4|15741.4|54
1623807600000|2021-06-16 01:40:00|15746.9|15742.9|15748.4|15744.4|15749.9|15745.9|15744.9|15740.9|7
1623807900000|2021-06-16 01:45:00|15748.9|15744.9|15745.9|15741.9|15748.9|15744.9|15745.9|15741.9|8
1623808200000|2021-06-16 01:50:00|15745.4|15741.4|15750.4|15746.4|15750.4|15746.4|15744.4|15740.4|10
1623808500000|2021-06-16 01:55:00|15750.9|15746.9|15752.4|15748.4|15752.4|15748.4|15749.9|15745.9|14
1623808800000|2021-06-16 02:00:00|15752.9|15748.9|15757.4|15753.4|15757.9|15753.9|15751.4|15747.4|111
1623809100000|2021-06-16 02:05:00|15757.9|15753.9|15755.9|15751.9|15757.9|15753.9|15755.9|15751.9|11
1623809400000|2021-06-16 02:10:00|15756.4|15752.4|15754.9|15750.9|15756.4|15752.4|15753.9|15749.9|20
1623809700000|2021-06-16 02:15:00|15754.4|15750.4|15755.4|15751.4|15757.9|15753.9|15753.9|15749.9|18
1623810000000|2021-06-16 02:20:00|15754.9|15750.9|15751.9|15747.9|15755.4|15751.4|15751.9|15747.9|11
1623810300000|2021-06-16 02:25:00|15752.4|15748.4|15751.4|15747.4|15752.9|15748.9|15750.9|15746.9|9
1623810600000|2021-06-16 02:30:00|15750.9|15746.9|15748.4|15744.4|15751.4|15747.4|15747.9|15743.9|15
1623810900000|2021-06-16 02:35:00|15748.9|15744.9|15748.4|15744.4|15751.9|15747.9|15748.4|15744.4|21
1623811200000|2021-06-16 02:40:00|15747.9|15743.9|15752.4|15748.4|15752.4|15748.4|15747.9|15743.9|11
1623811500000|2021-06-16 02:45:00|15751.9|15747.9|15752.4|15748.4|15752.9|15748.9|15749.9|15745.9|10
1623811800000|2021-06-16 02:50:00|15751.9|15747.9|15746.9|15742.9|15752.4|15748.4|15746.9|15742.9|64
1623812100000|2021-06-16 02:55:00|15746.4|15742.4|15748.4|15744.4|15749.9|15745.9|15745.9|15741.9|1
1623812400000|2021-06-16 03:00:00|15748.9|15744.9|15745.9|15741.9|15748.9|15744.9|15745.9|15741.9|21
1623812700000|2021-06-16 03:05:00|15745.4|15741.4|15746.4|15742.4|15746.9|15742.9|15744.9|15740.9|13
1623813000000|2021-06-16 03:10:00|15745.9|15741.9|15741.9|15737.9|15746.4|15742.4|15740.9|15736.9|16
1623813300000|2021-06-16 03:15:00|15741.4|15737.4|15740.4|15736.4|15743.4|15739.4|15739.9|15735.9|18
1623813600000|2021-06-16 03:20:00|15739.9|15735.9|15744.4|15740.4|15744.9|15740.9|15738.9|15734.9|23
1623813900000|2021-06-16 03:25:00|15743.9|15739.9|15741.4|15737.4|15743.9|15739.9|15739.4|15735.4|7
1623814200000|2021-06-16 03:30:00|15741.9|15737.9|15744.4|15740.4|15744.9|15740.9|15741.4|15737.4|33
1623814500000|2021-06-16 03:35:00|15743.9|15739.9|15741.4|15737.4|15743.9|15739.9|15741.4|15737.4|14
1623814800000|2021-06-16 03:40:00|15740.9|15736.9|15744.9|15740.9|15744.9|15740.9|15739.9|15735.9|11
1623815100000|2021-06-16 03:45:00|15744.4|15740.4|15743.9|15739.9|15746.4|15742.4|15743.4|15739.4|7
1623815400000|2021-06-16 03:50:00|15743.4|15739.4|15744.4|15740.4|15746.4|15742.4|15742.9|15738.9|5
1623815700000|2021-06-16 03:55:00|15743.9|15739.9|15744.4|15740.4|15744.9|15740.9|15741.9|15737.9|14
1623816000000|2021-06-16 04:00:00|15744.9|15740.9|15744.4|15740.4|15744.9|15740.9|15743.9|15739.9|2
1623816300000|2021-06-16 04:05:00|15743.9|15739.9|15744.4|15740.4|15744.9|15740.9|15742.9|15738.9|0
1623816600000|2021-06-16 04:10:00|15743.9|15739.9|15740.9|15736.9|15744.4|15740.4|15740.4|15736.4|1
1623816900000|2021-06-16 04:15:00|15741.4|15737.4|15741.4|15737.4|15743.9|15739.9|15741.4|15737.4|3
1623817200000|2021-06-16 04:20:00|15741.9|15737.9|15743.4|15739.4|15743.9|15739.9|15741.9|15737.9|1
1623817500000|2021-06-16 04:25:00|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.4|15739.4|0
1623817800000|2021-06-16 04:30:00|15743.4|15739.4|15741.9|15737.9|15743.4|15739.4|15741.9|15737.9|14
1623818100000|2021-06-16 04:35:00|15741.4|15737.4|15741.4|15737.4|15743.4|15739.4|15740.9|15736.9|5
1623818400000|2021-06-16 04:40:00|15740.9|15736.9|15738.9|15734.9|15740.9|15736.9|15738.9|15734.9|1
1623818700000|2021-06-16 04:45:00|15737.9|15733.9|15736.4|15732.4|15738.9|15734.9|15733.9|15729.9|23
1623819000000|2021-06-16 04:50:00|15736.9|15732.9|15737.4|15733.4|15738.4|15734.4|15735.9|15731.9|3
1623819300000|2021-06-16 04:55:00|15736.9|15732.9|15736.9|15732.9|15737.9|15733.9|15735.9|15731.9|8
1623819600000|2021-06-16 05:00:00|15735.9|15731.9|15739.4|15735.4|15741.9|15737.9|15735.9|15731.9|22
1623819900000|2021-06-16 05:05:00|15739.9|15735.9|15739.4|15735.4|15740.9|15736.9|15737.9|15733.9|19
1623820200000|2021-06-16 05:10:00|15738.9|15734.9|15740.4|15736.4|15741.9|15737.9|15738.9|15734.9|8
1623820500000|2021-06-16 05:15:00|15740.9|15736.9|15740.4|15736.4|15743.4|15739.4|15739.9|15735.9|13
1623820800000|2021-06-16 05:20:00|15739.9|15735.9|15739.4|15735.4|15741.4|15737.4|15737.9|15733.9|8
1623821100000|2021-06-16 05:25:00|15739.9|15735.9|15740.4|15736.4|15741.4|15737.4|15738.9|15734.9|16
1623821400000|2021-06-16 05:30:00|15739.9|15735.9|15738.4|15734.4|15741.4|15737.4|15737.4|15733.4|37
1623821700000|2021-06-16 05:35:00|15738.9|15734.9|15739.4|15735.4|15741.9|15737.9|15736.9|15732.9|30
1623822000000|2021-06-16 05:40:00|15738.9|15734.9|15741.9|15737.9|15741.9|15737.9|15737.9|15733.9|3
1623822300000|2021-06-16 05:45:00|15741.4|15737.4|15741.4|15737.4|15741.9|15737.9|15740.4|15736.4|10
1623822600000|2021-06-16 05:50:00|15740.9|15736.9|15744.4|15740.4|15745.4|15741.4|15740.4|15736.4|25
1623822900000|2021-06-16 05:55:00|15744.9|15740.9|15745.9|15741.9|15746.4|15742.4|15742.9|15738.9|40
1623823200000|2021-06-16 06:00:00|15744.9|15742.9|15738.9|15736.9|15748.4|15746.4|15737.9|15735.9|151
1623823500000|2021-06-16 06:05:00|15737.9|15735.9|15738.4|15736.4|15743.4|15741.4|15736.9|15734.9|93
1623823800000|2021-06-16 06:10:00|15738.9|15736.9|15733.9|15731.9|15739.4|15737.4|15733.9|15731.9|87
1623824100000|2021-06-16 06:15:00|15734.4|15732.4|15740.4|15738.4|15740.4|15738.4|15733.9|15731.9|90
1623824400000|2021-06-16 06:20:00|15740.9|15738.9|15744.9|15742.9|15744.9|15742.9|15738.9|15736.9|128
1623824700000|2021-06-16 06:25:00|15744.4|15742.4|15738.4|15736.4|15744.4|15742.4|15737.9|15735.9|196
1623825000000|2021-06-16 06:30:00|15737.9|15735.9|15742.4|15740.4|15742.4|15740.4|15734.4|15732.4|154
1623825300000|2021-06-16 06:35:00|15742.9|15740.9|15745.9|15743.9|15749.9|15747.9|15742.9|15740.9|179
1623825600000|2021-06-16 06:40:00|15745.4|15743.4|15746.9|15744.9|15747.9|15745.9|15743.9|15741.9|99
1623825900000|2021-06-16 06:45:00|15747.4|15745.4|15749.9|15747.9|15750.9|15748.9|15746.9|15744.9|91
1623826200000|2021-06-16 06:50:00|15750.4|15748.4|15754.9|15752.9|15755.9|15753.9|15750.4|15748.4|95
1623826500000|2021-06-16 06:55:00|15755.4|15753.4|15750.9|15748.9|15762.4|15760.4|15750.4|15748.4|415
1623826800000|2021-06-16 07:00:00|15750.5|15749.3|15757|15755.8|15762.5|15761.3|15747.5|15746.3|1630
1623827100000|2021-06-16 07:05:00|15756.5|15755.3|15750.5|15749.3|15760|15758.8|15749.5|15748.3|1141
1623827400000|2021-06-16 07:10:00|15750|15748.8|15746.5|15745.3|15756.5|15755.3|15744.5|15743.3|769
1623827700000|2021-06-16 07:15:00|15747|15745.8|15723|15721.8|15749.5|15748.3|15717.5|15716.3|2242
1623828000000|2021-06-16 07:20:00|15723.5|15722.3|15712.5|15711.3|15726.5|15725.3|15710.5|15709.3|828
1623828300000|2021-06-16 07:25:00|15713|15711.8|15711|15709.8|15713|15711.8|15700.5|15699.3|1293
1623828600000|2021-06-16 07:30:00|15710.5|15709.3|15721|15719.8|15730.5|15729.3|15710.5|15709.3|926
1623828900000|2021-06-16 07:35:00|15720.5|15719.3|15727|15725.8|15728.5|15727.3|15714.5|15713.3|400
1623829200000|2021-06-16 07:40:00|15726.5|15725.3|15715.6|15714.4|15729.5|15728.3|15714.1|15712.9|656
1623829500000|2021-06-16 07:45:00|15715.1|15713.9|15713.1|15711.9|15723.6|15722.4|15709.6|15708.4|319
1623829800000|2021-06-16 07:50:00|15713.6|15712.4|15701.6|15700.4|15714.1|15712.9|15696.6|15695.4|736
1623830100000|2021-06-16 07:55:00|15700.6|15699.4|15692.6|15691.4|15703.6|15702.4|15692.1|15690.9|713
1623830400000|2021-06-16 08:00:00|15692.1|15690.9|15691.6|15690.4|15695.6|15694.4|15687.1|15685.9|878
1623830700000|2021-06-16 08:05:00|15690.6|15689.4|15690.6|15689.4|15693.6|15692.4|15688.1|15686.9|273
1623831000000|2021-06-16 08:10:00|15691.1|15689.9|15687.6|15686.4|15692.1|15690.9|15685.6|15684.4|477
1623831300000|2021-06-16 08:15:00|15686.6|15685.4|15691.1|15689.9|15693.6|15692.4|15684.6|15683.4|481
1623831600000|2021-06-16 08:20:00|15691.6|15690.4|15689.1|15687.9|15692.1|15690.9|15684.6|15683.4|632
1623831900000|2021-06-16 08:25:00|15689.6|15688.4|15681.6|15680.4|15691.1|15689.9|15680.1|15678.9|713
1623832200000|2021-06-16 08:30:00|15681.1|15679.9|15687.1|15685.9|15689.1|15687.9|15680.1|15678.9|627
1623832500000|2021-06-16 08:35:00|15687.6|15686.4|15700.6|15699.4|15700.6|15699.4|15687.1|15685.9|1040
1623832800000|2021-06-16 08:40:00|15700.1|15698.9|15688.6|15687.4|15703.6|15702.4|15687.6|15686.4|610
1623833100000|2021-06-16 08:45:00|15689.1|15687.9|15697.6|15696.4|15699.1|15697.9|15688.6|15687.4|335
1623833400000|2021-06-16 08:50:00|15698.1|15696.9|15700.6|15699.4|15703.6|15702.4|15697.1|15695.9|431
1623833700000|2021-06-16 08:55:00|15701.1|15699.9|15702.6|15701.4|15703.6|15702.4|15699.6|15698.4|187
1623834000000|2021-06-16 09:00:00|15703.1|15701.9|15702.1|15700.9|15707.6|15706.4|15701.6|15700.4|372
1623834300000|2021-06-16 09:05:00|15702.6|15701.4|15696.1|15694.9|15703.1|15701.9|15693.1|15691.9|394
1623834600000|2021-06-16 09:10:00|15695.6|15694.4|15690.1|15688.9|15702.1|15700.9|15689.6|15688.4|1031
1623834900000|2021-06-16 09:15:00|15689.6|15688.4|15685.6|15684.4|15690.1|15688.9|15684.6|15683.4|247
1623835200000|2021-06-16 09:20:00|15686.1|15684.9|15683.1|15681.9|15687.1|15685.9|15681.6|15680.4|228
1623835500000|2021-06-16 09:25:00|15682.6|15681.4|15678.1|15676.9|15685.6|15684.4|15677.6|15676.4|474
1623835800000|2021-06-16 09:30:00|15678.6|15677.4|15683.6|15682.4|15684.6|15683.4|15675.6|15674.4|452
1623836100000|2021-06-16 09:35:00|15684.1|15682.9|15687.6|15686.4|15689.6|15688.4|15683.6|15682.4|521
1623836400000|2021-06-16 09:40:00|15686.6|15685.4|15685.1|15683.9|15689.6|15688.4|15683.6|15682.4|224
1623836700000|2021-06-16 09:45:00|15684.6|15683.4|15681.6|15680.4|15684.6|15683.4|15679.6|15678.4|277
1623837000000|2021-06-16 09:50:00|15681.1|15679.9|15685.1|15683.9|15690.6|15689.4|15681.1|15679.9|477
1623837300000|2021-06-16 09:55:00|15684.6|15683.4|15688.6|15687.4|15689.6|15688.4|15680.6|15679.4|430
1623837600000|2021-06-16 10:00:00|15688.1|15686.9|15700.6|15699.4|15700.6|15699.4|15687.6|15686.4|276
1623837900000|2021-06-16 10:05:00|15701.1|15699.9|15706.6|15705.4|15709.1|15707.9|15700.1|15698.9|327
1623838200000|2021-06-16 10:10:00|15707.1|15705.9|15711.6|15710.4|15712.6|15711.4|15707.1|15705.9|437
1623838500000|2021-06-16 10:15:00|15711.1|15709.9|15721.6|15720.4|15722.6|15721.4|15710.6|15709.4|1518
1623838800000|2021-06-16 10:20:00|15722.1|15720.9|15723.6|15722.4|15724.6|15723.4|15720.6|15719.4|380
1623839100000|2021-06-16 10:25:00|15724.1|15722.9|15739.6|15738.4|15740.6|15739.4|15724.1|15722.9|1419
1623839400000|2021-06-16 10:30:00|15740.1|15738.9|15751.1|15749.9|15756.6|15755.4|15739.6|15738.4|1316
1623839700000|2021-06-16 10:35:00|15750.6|15749.4|15741.1|15739.9|15755.1|15753.9|15741.1|15739.9|576
1623840000000|2021-06-16 10:40:00|15740.6|15739.4|15735.6|15734.4|15743.6|15742.4|15734.6|15733.4|598
1623840300000|2021-06-16 10:45:00|15736.6|15735.4|15726.6|15725.4|15739.6|15738.4|15726.6|15725.4|640
1623840600000|2021-06-16 10:50:00|15727.1|15725.9|15728.1|15726.9|15731.1|15729.9|15725.6|15724.4|387
1623840900000|2021-06-16 10:55:00|15727.6|15726.4|15718.1|15716.9|15727.6|15726.4|15717.6|15716.4|453
1623841200000|2021-06-16 11:00:00|15718.6|15717.4|15724.6|15723.4|15726.1|15724.9|15718.1|15716.9|301
1623841500000|2021-06-16 11:05:00|15724.1|15722.9|15724.6|15723.4|15729.1|15727.9|15723.6|15722.4|319
1623841800000|2021-06-16 11:10:00|15725.1|15723.9|15713.6|15712.4|15725.6|15724.4|15713.6|15712.4|315
1623842100000|2021-06-16 11:15:00|15714.1|15712.9|15711.1|15709.9|15714.6|15713.4|15707.6|15706.4|289
1623842400000|2021-06-16 11:20:00|15711.6|15710.4|15714.1|15712.9|15716.1|15714.9|15711.1|15709.9|283
1623842700000|2021-06-16 11:25:00|15714.6|15713.4|15703.6|15702.4|15717.1|15715.9|15701.6|15700.4|359
1623843000000|2021-06-16 11:30:00|15704.1|15702.9|15699.1|15697.9|15706.6|15705.4|15698.6|15697.4|404
1623843300000|2021-06-16 11:35:00|15698.6|15697.4|15704.6|15703.4|15704.6|15703.4|15696.6|15695.4|322
1623843600000|2021-06-16 11:40:00|15704.9|15703.7|15697.9|15696.7|15704.9|15703.7|15696.9|15695.7|244
1623843900000|2021-06-16 11:45:00|15697.4|15696.2|15701.4|15700.2|15701.9|15700.7|15694.9|15693.7|202
1623844200000|2021-06-16 11:50:00|15700.9|15699.7|15701.4|15700.2|15703.9|15702.7|15698.9|15697.7|241
1623844500000|2021-06-16 11:55:00|15700.9|15699.7|15702.4|15701.2|15704.4|15703.2|15700.9|15699.7|231
1623844800000|2021-06-16 12:00:00|15701.9|15700.7|15693.9|15692.7|15702.4|15701.2|15693.9|15692.7|276
1623845100000|2021-06-16 12:05:00|15693.4|15692.2|15693.4|15692.2|15696.4|15695.2|15688.9|15687.7|309
1623845400000|2021-06-16 12:10:00|15692.9|15691.7|15704.9|15703.7|15705.4|15704.2|15692.9|15691.7|601
1623845700000|2021-06-16 12:15:00|15704.4|15703.2|15700.4|15699.2|15706.4|15705.2|15698.9|15697.7|395
1623846000000|2021-06-16 12:20:00|15700.9|15699.7|15692.9|15691.7|15701.9|15700.7|15689.9|15688.7|207
1623846300000|2021-06-16 12:25:00|15692.4|15691.2|15698.4|15697.2|15699.4|15698.2|15690.9|15689.7|206
1623846600000|2021-06-16 12:30:00|15698.9|15697.7|15704.9|15703.7|15704.9|15703.7|15698.4|15697.2|294
1623846900000|2021-06-16 12:35:00|15704.4|15703.2|15709.4|15708.2|15710.4|15709.2|15702.9|15701.7|404
1623847200000|2021-06-16 12:40:00|15708.9|15707.7|15706.9|15705.7|15711.9|15710.7|15700.9|15699.7|472
1623847500000|2021-06-16 12:45:00|15707.4|15706.2|15700.9|15699.7|15707.4|15706.2|15700.9|15699.7|254
1623847800000|2021-06-16 12:50:00|15699.9|15698.7|15697.4|15696.2|15700.9|15699.7|15694.9|15693.7|204
1623848100000|2021-06-16 12:55:00|15696.9|15695.7|15699.9|15698.7|15701.9|15700.7|15696.9|15695.7|541
1623848400000|2021-06-16 13:00:00|15700.4|15699.2|15704.9|15703.7|15709.4|15708.2|15699.9|15698.7|699
1623848700000|2021-06-16 13:05:00|15705.4|15704.2|15697.9|15696.7|15706.9|15705.7|15696.4|15695.2|143
1623849000000|2021-06-16 13:10:00|15698.4|15697.2|15703.4|15702.2|15704.9|15703.7|15697.4|15696.2|960
1623849300000|2021-06-16 13:15:00|15703.9|15702.7|15722.9|15721.7|15722.9|15721.7|15703.4|15702.2|1665
1623849600000|2021-06-16 13:20:00|15723.9|15722.7|15727.4|15726.2|15727.9|15726.7|15719.9|15718.7|456
1623849900000|2021-06-16 13:25:00|15727.9|15726.7|15728.9|15727.7|15731.9|15730.7|15726.4|15725.2|2149
1623850200000|2021-06-16 13:30:00|15729.9|15728.7|15724.9|15723.7|15731.4|15730.2|15716.9|15715.7|823
1623850500000|2021-06-16 13:35:00|15725.9|15724.7|15721.4|15720.2|15731.9|15730.7|15720.9|15719.7|412
1623850800000|2021-06-16 13:40:00|15721.9|15720.7|15725.4|15724.2|15731.9|15730.7|15721.4|15720.2|290
1623851100000|2021-06-16 13:45:00|15724.9|15723.7|15713.9|15712.7|15727.4|15726.2|15712.4|15711.2|360
1623851400000|2021-06-16 13:50:00|15714.9|15713.7|15716.4|15715.2|15718.9|15717.7|15711.9|15710.7|272
1623851700000|2021-06-16 13:55:00|15715.9|15714.7|15727.4|15726.2|15727.4|15726.2|15714.4|15713.2|288
1623852000000|2021-06-16 14:00:00|15727.9|15726.7|15717.4|15716.2|15728.9|15727.7|15713.9|15712.7|385
1623852300000|2021-06-16 14:05:00|15716.9|15715.7|15722.9|15721.7|15728.9|15727.7|15716.9|15715.7|371
1623852600000|2021-06-16 14:10:00|15723.4|15722.2|15720.9|15719.7|15726.4|15725.2|15718.4|15717.2|959
1623852900000|2021-06-16 14:15:00|15720.4|15719.2|15715.4|15714.2|15721.9|15720.7|15714.4|15713.2|1033
1623853200000|2021-06-16 14:20:00|15714.9|15713.7|15711.9|15710.7|15718.9|15717.7|15709.9|15708.7|269
1623853500000|2021-06-16 14:25:00|15711.4|15710.2|15712.4|15711.2|15714.9|15713.7|15709.9|15708.7|282
1623853800000|2021-06-16 14:30:00|15712.9|15711.7|15722.4|15721.2|15725.4|15724.2|15711.9|15710.7|372
1623854100000|2021-06-16 14:35:00|15721.9|15720.7|15715.9|15714.7|15724.9|15723.7|15714.4|15713.2|1680
1623854400000|2021-06-16 14:40:00|15715.4|15714.2|15720.9|15719.7|15723.4|15722.2|15714.9|15713.7|405
1623854700000|2021-06-16 14:45:00|15720.4|15719.2|15721.9|15720.7|15725.9|15724.7|15718.9|15717.7|232
1623855000000|2021-06-16 14:50:00|15722.4|15721.2|15717.9|15716.7|15726.9|15725.7|15716.4|15715.2|436
1623855300000|2021-06-16 14:55:00|15718.9|15717.7|15724.9|15723.7|15725.9|15724.7|15716.9|15715.7|304
1623855600000|2021-06-16 15:00:00|15725.4|15724.2|15719.4|15718.2|15725.4|15724.2|15718.4|15717.2|216
1623855900000|2021-06-16 15:05:00|15718.9|15717.7|15713.4|15712.2|15720.4|15719.2|15712.9|15711.7|320
1623856200000|2021-06-16 15:10:00|15712.9|15711.7|15717.9|15716.7|15719.4|15718.2|15711.9|15710.7|451
1623856500000|2021-06-16 15:15:00|15717.4|15716.2|15722.9|15721.7|15722.9|15721.7|15716.9|15715.7|344
1623856800000|2021-06-16 15:20:00|15721.9|15720.7|15713.9|15712.7|15722.9|15721.7|15713.9|15712.7|364
1623857100000|2021-06-16 15:25:00|15714.4|15713.2|15712.9|15711.7|15718.9|15717.7|15707.9|15706.7|2074
1623857400000|2021-06-16 15:30:00|15713.3|15711.3|15709.3|15707.3|15717.8|15715.8|15704.3|15702.3|1635
1623857700000|2021-06-16 15:35:00|15708.8|15706.8|15713.3|15711.3|15714.3|15712.3|15708.3|15706.3|540
1623858000000|2021-06-16 15:40:00|15713.8|15711.8|15715.3|15713.3|15715.8|15713.8|15711.3|15709.3|182
1623858300000|2021-06-16 15:45:00|15714.3|15712.3|15716.3|15714.3|15716.8|15714.8|15714.3|15712.3|134
1623858600000|2021-06-16 15:50:00|15715.8|15713.8|15715.3|15713.3|15717.8|15715.8|15713.8|15711.8|154
1623858900000|2021-06-16 15:55:00|15716.3|15714.3|15715.3|15713.3|15716.8|15714.8|15713.3|15711.3|115
1623859200000|2021-06-16 16:00:00|15715.8|15713.8|15716.3|15714.3|15718.3|15716.3|15715.3|15713.3|657
1623859500000|2021-06-16 16:05:00|15716.8|15714.8|15714.3|15712.3|15716.8|15714.8|15713.3|15711.3|176
1623859800000|2021-06-16 16:10:00|15713.8|15711.8|15710.3|15708.3|15714.3|15712.3|15710.3|15708.3|267
1623860100000|2021-06-16 16:15:00|15710.8|15708.8|15708.3|15706.3|15712.3|15710.3|15707.8|15705.8|193
1623860400000|2021-06-16 16:20:00|15707.8|15705.8|15705.3|15703.3|15708.3|15706.3|15704.8|15702.8|106
1623860700000|2021-06-16 16:25:00|15704.8|15702.8|15706.3|15704.3|15707.3|15705.3|15702.3|15700.3|123
1623861000000|2021-06-16 16:30:00|15705.8|15703.8|15707.3|15705.3|15709.3|15707.3|15705.3|15703.3|162
1623861300000|2021-06-16 16:35:00|15706.8|15704.8|15703.3|15701.3|15708.3|15706.3|15702.8|15700.8|73
1623861600000|2021-06-16 16:40:00|15702.8|15700.8|15705.3|15703.3|15706.3|15704.3|15701.8|15699.8|183
1623861900000|2021-06-16 16:45:00|15704.8|15702.8|15706.3|15704.3|15707.3|15705.3|15703.3|15701.3|171
1623862200000|2021-06-16 16:50:00|15705.8|15703.8|15703.8|15701.8|15706.8|15704.8|15702.8|15700.8|63
1623862500000|2021-06-16 16:55:00|15704.3|15702.3|15711.3|15709.3|15711.3|15709.3|15703.8|15701.8|384
1623862800000|2021-06-16 17:00:00|15710.8|15708.8|15708.3|15706.3|15711.8|15709.8|15707.3|15705.3|59
1623863100000|2021-06-16 17:05:00|15708.8|15706.8|15709.3|15707.3|15711.3|15709.3|15705.3|15703.3|1420
1623863400000|2021-06-16 17:10:00|15709.8|15707.8|15713.3|15711.3|15714.3|15712.3|15709.3|15707.3|57
1623863700000|2021-06-16 17:15:00|15712.8|15710.8|15708.8|15706.8|15712.8|15710.8|15708.3|15706.3|87
1623864000000|2021-06-16 17:20:00|15708.3|15706.3|15706.3|15704.3|15710.8|15708.8|15705.8|15703.8|97
1623864300000|2021-06-16 17:25:00|15706.8|15704.8|15702.8|15700.8|15707.3|15705.3|15700.8|15698.8|141
1623864600000|2021-06-16 17:30:00|15702.3|15700.3|15710.3|15708.3|15711.8|15709.8|15701.8|15699.8|371
1623864900000|2021-06-16 17:35:00|15710.8|15708.8|15713.3|15711.3|15713.8|15711.8|15708.8|15706.8|53
1623865200000|2021-06-16 17:40:00|15713.8|15711.8|15710.3|15708.3|15713.8|15711.8|15708.3|15706.3|107
1623865500000|2021-06-16 17:45:00|15709.8|15707.8|15707.3|15705.3|15711.3|15709.3|15705.8|15703.8|96
1623865800000|2021-06-16 17:50:00|15706.8|15704.8|15717.8|15715.8|15718.3|15716.3|15701.8|15699.8|178
1623866100000|2021-06-16 17:55:00|15717.3|15715.3|15723.3|15721.3|15736.3|15734.3|15716.8|15714.8|267
1623866400000|2021-06-16 18:00:00|15710.8|15708.8|15700.8|15698.8|15714.3|15712.3|15678.8|15676.8|623
1623866700000|2021-06-16 18:05:00|15700.3|15698.3|15709.8|15707.8|15714.8|15712.8|15695.3|15693.3|348
1623867000000|2021-06-16 18:10:00|15709.3|15707.3|15703.8|15701.8|15713.8|15711.8|15700.8|15698.8|158
1623867300000|2021-06-16 18:15:00|15703.3|15701.3|15680.3|15678.3|15703.3|15701.3|15679.3|15677.3|378
1623867600000|2021-06-16 18:20:00|15679.8|15677.8|15687.3|15685.3|15690.8|15688.8|15675.3|15673.3|350
1623867900000|2021-06-16 18:25:00|15687.8|15685.8|15697.8|15695.8|15706.3|15704.3|15687.3|15685.3|216
1623868200000|2021-06-16 18:30:00|15697.3|15695.3|15695.8|15693.8|15703.8|15701.8|15688.3|15686.3|179
1623868500000|2021-06-16 18:35:00|15696.3|15694.3|15691.3|15689.3|15701.8|15699.8|15685.3|15683.3|207
1623868800000|2021-06-16 18:40:00|15690.8|15688.8|15673.8|15671.8|15693.8|15691.8|15672.3|15670.3|498
1623869100000|2021-06-16 18:45:00|15673.3|15671.3|15679.8|15677.8|15688.8|15686.8|15670.8|15668.8|281
1623869400000|2021-06-16 18:50:00|15679.3|15677.3|15691.8|15689.8|15695.8|15693.8|15678.3|15676.3|165
1623869700000|2021-06-16 18:55:00|15691.3|15689.3|15702.8|15700.8|15704.3|15702.3|15687.3|15685.3|250
1623870000000|2021-06-16 19:00:00|15702.3|15700.3|15706.8|15704.8|15707.3|15705.3|15695.3|15693.3|197
1623870300000|2021-06-16 19:05:00|15706.3|15704.3|15713.8|15711.8|15716.8|15714.8|15705.3|15703.3|133
1623870600000|2021-06-16 19:10:00|15714.3|15712.3|15725.8|15723.8|15726.3|15724.3|15712.3|15710.3|348
1623870900000|2021-06-16 19:15:00|15726.3|15724.3|15732.3|15730.3|15732.8|15730.8|15724.3|15722.3|202
1623871200000|2021-06-16 19:20:00|15731.8|15729.8|15736.3|15734.3|15737.8|15735.8|15731.3|15729.3|219
1623871500000|2021-06-16 19:25:00|15735.8|15733.8|15726.8|15724.8|15743.3|15741.3|15725.8|15723.8|290
1623871800000|2021-06-16 19:30:00|15727.3|15725.3|15714.3|15712.3|15730.3|15728.3|15712.3|15710.3|149
1623872100000|2021-06-16 19:35:00|15713.8|15711.8|15723.8|15721.8|15724.3|15722.3|15709.8|15707.8|107
1623872400000|2021-06-16 19:40:00|15723.3|15721.3|15724.8|15722.8|15735.3|15733.3|15719.3|15717.3|155
1623872700000|2021-06-16 19:45:00|15724.3|15722.3|15720.3|15718.3|15727.8|15725.8|15718.3|15716.3|171
1623873000000|2021-06-16 19:50:00|15720.8|15718.8|15715.3|15713.3|15723.8|15721.8|15714.3|15712.3|105
1623873300000|2021-06-16 19:55:00|15715.8|15713.8|15712.8|15710.8|15716.8|15714.8|15704.3|15702.3|327
1623873600000|2021-06-16 20:00:00|15718.7|15713.7|15716.8|15711.8|15727.7|15722.7|15716.8|15711.8|10
1623873900000|2021-06-16 20:05:00|15716.7|15711.7|15711.6|15706.6|15717.6|15712.6|15710.6|15705.6|0
1623874200000|2021-06-16 20:10:00|15710.8|15705.8|15711.8|15706.8|15713.4|15708.4|15709.2|15704.2|0
1623874500000|2021-06-16 20:15:00|15711.6|15706.6|15711|15706|15711.9|15706.9|15710.7|15705.7|0
1623874800000|2021-06-16 20:20:00|15710.9|15705.9|15709.1|15704.1|15710.9|15705.9|15708.7|15703.7|0
1623875100000|2021-06-16 20:25:00|15709.2|15704.2|15709|15704|15709.7|15704.7|15708.6|15703.6|0
1623875400000|2021-06-16 20:30:00|15708.1|15703.1|15690.9|15685.9|15708.1|15703.1|15684.9|15679.9|0
1623875700000|2021-06-16 20:35:00|15691|15686|15694.9|15689.9|15695.5|15690.5|15688.7|15683.7|0
1623876000000|2021-06-16 20:40:00|15695|15690|15696.2|15691.2|15699.6|15694.6|15694.1|15689.1|0
1623876300000|2021-06-16 20:45:00|15697.1|15692.1|15688.2|15683.2|15697.1|15692.1|15687.4|15682.4|0
1623876600000|2021-06-16 20:50:00|15689|15684|15681.3|15676.3|15689.9|15684.9|15678.2|15673.2|0
1623876900000|2021-06-16 20:55:00|15682.1|15677.1|15679.5|15674.5|15684.3|15679.3|15675.6|15670.6|0
1623877200000|2021-06-16 21:00:00|15679.6|15674.6|15679.7|15674.7|15681.5|15676.5|15678.4|15673.4|0
1623877500000|2021-06-16 21:05:00|15679.8|15674.8|15679.7|15674.7|15680.2|15675.2|15679.1|15674.1|0
1623877800000|2021-06-16 21:10:00|15680.2|15675.2|15678.9|15673.9|15680.3|15675.3|15678.2|15673.2|0
1623878100000|2021-06-16 21:15:00|15679|15674|15679.4|15674.4|15679.5|15674.5|15678.3|15673.3|0
1623878400000|2021-06-16 21:20:00|15679.5|15674.5|15677.4|15672.4|15679.7|15674.7|15677.4|15672.4|0
1623878700000|2021-06-16 21:25:00|15677.7|15672.7|15679.5|15674.5|15679.7|15674.7|15677.7|15672.7|0
1623879000000|2021-06-16 21:30:00|15679.6|15674.6|15679.3|15674.3|15679.6|15674.6|15678.8|15673.8|0
1623879300000|2021-06-16 21:35:00|15679.4|15674.4|15677.9|15672.9|15679.4|15674.4|15677.5|15672.5|0
1623879600000|2021-06-16 21:40:00|15677.8|15672.8|15678.1|15673.1|15678.1|15673.1|15677.8|15672.8|0
1623879900000|2021-06-16 21:45:00|15678|15673|15677.2|15672.2|15678.4|15673.4|15676.9|15671.9|0
1623880200000|2021-06-16 21:50:00|15676.6|15671.6|15679|15674|15680.1|15675.1|15676.6|15671.6|0
1623880500000|2021-06-16 21:55:00|15679.2|15674.2|15682.4|15677.4|15682.7|15677.7|15678.9|15673.9|0
1623880800000|2021-06-16 22:00:00|15682.6|15677.6|15679.4|15674.4|15686.1|15681.1|15676.9|15671.9|0
1623881100000|2021-06-16 22:05:00|15680.3|15675.3|15677.1|15672.1|15680.3|15675.3|15676.1|15671.1|0
1623881400000|2021-06-16 22:10:00|15677.9|15672.9|15677.9|15672.9|15678.9|15673.9|15671.9|15666.9|0
1623881700000|2021-06-16 22:15:00|15678.4|15673.4|15680.2|15675.2|15682.1|15677.1|15675.4|15670.4|0
1623882000000|2021-06-16 22:20:00|15679.4|15674.4|15678.5|15673.5|15681.9|15676.9|15678.4|15673.4|0
1623882300000|2021-06-16 22:25:00|15678.9|15673.9|15681.1|15676.1|15681.1|15676.1|15678.5|15673.5|0
1623882600000|2021-06-16 22:30:00|15681.9|15676.9|15687.1|15682.1|15688|15683|15681.9|15676.9|0
1623882900000|2021-06-16 22:35:00|15687.9|15682.9|15687.3|15682.3|15688.9|15683.9|15684.5|15679.5|0
1623883200000|2021-06-16 22:40:00|15687.7|15682.7|15687.5|15682.5|15688.3|15683.3|15683.9|15678.9|0
1623883500000|2021-06-16 22:45:00|15689.1|15684.1|15688.3|15683.3|15689.1|15684.1|15684.1|15679.1|0
1623883800000|2021-06-16 22:50:00|15687.5|15682.5|15683.3|15678.3|15687.5|15682.5|15677.5|15672.5|0
1623884100000|2021-06-16 22:55:00|15684.2|15679.2|15681.6|15676.6|15685|15680|15681.6|15676.6|0
1623884400000|2021-06-16 23:00:00|15679.9|15674.9|15682.4|15677.4|15683.2|15678.2|15678.3|15673.3|0
1623884700000|2021-06-16 23:05:00|15681.6|15676.6|15678.2|15673.2|15682.4|15677.4|15673.9|15668.9|0
1623885000000|2021-06-16 23:10:00|15677.7|15672.7|15680.9|15675.9|15681.8|15676.8|15676.5|15671.5|0
1623885300000|2021-06-16 23:15:00|15680.5|15675.5|15681.8|15676.8|15681.8|15676.8|15680.1|15675.1|0
1623885600000|2021-06-16 23:20:00|15681.4|15676.4|15678.1|15673.1|15681.8|15676.8|15678.1|15673.1|0
1623885900000|2021-06-16 23:25:00|15677.3|15672.3|15674.1|15669.1|15677.7|15672.7|15673.2|15668.2|0
1623886200000|2021-06-16 23:30:00|15673.6|15668.6|15672.8|15667.8|15675.3|15670.3|15668.5|15663.5|0
1623886500000|2021-06-16 23:35:00|15672.7|15667.7|15672.5|15667.5|15673.4|15668.4|15670|15665|0
1623886800000|2021-06-16 23:40:00|15672.1|15667.1|15671.6|15666.6|15672.4|15667.4|15669.1|15664.1|0
1623887100000|2021-06-16 23:45:00|15672|15667|15674.3|15669.3|15675.6|15670.6|15671.6|15666.6|0
1623887400000|2021-06-16 23:50:00|15673.5|15668.5|15665.4|15660.4|15674.3|15669.3|15664.7|15659.7|0
1623887700000|2021-06-16 23:55:00|15664.9|15659.9|15658.6|15653.6|15665.4|15660.4|15657.7|15652.7|0
1623888000000|2021-06-17 00:00:00|15659|15654|15657.8|15652.8|15659|15654|15654.2|15649.2|0
1623888300000|2021-06-17 00:05:00|15656.9|15651.9|15642.9|15637.9|15657.9|15652.9|15641.2|15636.2|0
1623888600000|2021-06-17 00:10:00|15642|15637|15632.9|15627.9|15642.9|15637.9|15626.9|15621.9|0
1623888900000|2021-06-17 00:15:00|15632.1|15627.1|15635.8|15631.8|15668.8|15664.8|15629.3|15625.3|370
1623889200000|2021-06-17 00:20:00|15636.3|15632.3|15625.8|15621.8|15641.3|15637.3|15620.8|15616.8|23
1623889500000|2021-06-17 00:25:00|15626.3|15622.3|15633.8|15629.8|15634.3|15630.3|15621.8|15617.8|53
1623889800000|2021-06-17 00:30:00|15633.3|15629.3|15646.8|15642.8|15647.8|15643.8|15630.3|15626.3|37
1623890100000|2021-06-17 00:35:00|15646.3|15642.3|15648.3|15644.3|15649.3|15645.3|15642.8|15638.8|27
1623890400000|2021-06-17 00:40:00|15647.8|15643.8|15641.8|15637.8|15648.8|15644.8|15641.8|15637.8|18
1623890700000|2021-06-17 00:45:00|15641.3|15637.3|15645.3|15641.3|15645.8|15641.8|15634.3|15630.3|26
1623891000000|2021-06-17 00:50:00|15644.8|15640.8|15646.3|15642.3|15646.8|15642.8|15638.3|15634.3|6
1623891300000|2021-06-17 00:55:00|15646.8|15642.8|15648.3|15644.3|15650.8|15646.8|15644.3|15640.3|2
1623891600000|2021-06-17 01:00:00|15647.8|15643.8|15652.8|15648.8|15654.3|15650.3|15644.8|15640.8|20
1623891900000|2021-06-17 01:05:00|15652.3|15648.3|15638.8|15634.8|15652.3|15648.3|15636.3|15632.3|11
1623892200000|2021-06-17 01:10:00|15638.3|15634.3|15645.8|15641.8|15646.8|15642.8|15636.3|15632.3|4
1623892500000|2021-06-17 01:15:00|15646.3|15642.3|15647.3|15643.3|15647.8|15643.8|15639.3|15635.3|10
1623892800000|2021-06-17 01:20:00|15647.8|15643.8|15655.3|15651.3|15657.8|15653.8|15647.8|15643.8|14
1623893100000|2021-06-17 01:25:00|15655.8|15651.8|15656.8|15652.8|15658.3|15654.3|15654.8|15650.8|3
1623893400000|2021-06-17 01:30:00|15657.3|15653.3|15658.3|15654.3|15664.3|15660.3|15655.8|15651.8|36
1623893700000|2021-06-17 01:35:00|15658.8|15654.8|15652.8|15648.8|15658.8|15654.8|15651.8|15647.8|13
1623894000000|2021-06-17 01:40:00|15653.3|15649.3|15650.3|15646.3|15655.8|15651.8|15649.3|15645.3|9
1623894300000|2021-06-17 01:45:00|15649.8|15645.8|15656.3|15652.3|15659.8|15655.8|15647.8|15643.8|92
1623894600000|2021-06-17 01:50:00|15656.8|15652.8|15658.3|15654.3|15658.8|15654.8|15650.8|15646.8|9
1623894900000|2021-06-17 01:55:00|15658.8|15654.8|15662.8|15658.8|15667.8|15663.8|15658.3|15654.3|17
1623895200000|2021-06-17 02:00:00|15663.3|15659.3|15665.3|15661.3|15666.8|15662.8|15663.3|15659.3|12
1623895500000|2021-06-17 02:05:00|15664.8|15660.8|15667.3|15663.3|15669.3|15665.3|15660.8|15656.8|28
1623895800000|2021-06-17 02:10:00|15667.8|15663.8|15662.8|15658.8|15668.3|15664.3|15661.3|15657.3|21
1623896100000|2021-06-17 02:15:00|15662.3|15658.3|15660.8|15656.8|15664.8|15660.8|15657.8|15653.8|19
1623896400000|2021-06-17 02:20:00|15661.3|15657.3|15657.8|15653.8|15664.8|15660.8|15655.3|15651.3|45
1623896700000|2021-06-17 02:25:00|15656.3|15652.3|15657.3|15653.3|15659.8|15655.8|15649.3|15645.3|19
1623897000000|2021-06-17 02:30:00|15656.8|15652.8|15649.3|15645.3|15656.8|15652.8|15649.3|15645.3|15
1623897300000|2021-06-17 02:35:00|15649.8|15645.8|15646.3|15642.3|15653.3|15649.3|15646.3|15642.3|41
1623897600000|2021-06-17 02:40:00|15646.8|15642.8|15650.3|15646.3|15652.3|15648.3|15645.3|15641.3|13
1623897900000|2021-06-17 02:45:00|15649.8|15645.8|15652.8|15648.8|15653.3|15649.3|15647.3|15643.3|10
1623898200000|2021-06-17 02:50:00|15653.3|15649.3|15653.8|15649.8|15654.3|15650.3|15650.8|15646.8|9
1623898500000|2021-06-17 02:55:00|15653.3|15649.3|15655.3|15651.3|15655.8|15651.8|15649.3|15645.3|29
1623898800000|2021-06-17 03:00:00|15655.8|15651.8|15651.3|15647.3|15659.3|15655.3|15651.3|15647.3|15
1623899100000|2021-06-17 03:05:00|15651.8|15647.8|15660.3|15656.3|15661.8|15657.8|15651.3|15647.3|12
1623899400000|2021-06-17 03:10:00|15660.8|15656.8|15665.3|15661.3|15666.8|15662.8|15659.8|15655.8|34
1623899700000|2021-06-17 03:15:00|15664.8|15660.8|15666.8|15662.8|15667.3|15663.3|15663.3|15659.3|15
1623900000000|2021-06-17 03:20:00|15666.3|15662.3|15672.3|15668.3|15675.3|15671.3|15666.3|15662.3|67
1623900300000|2021-06-17 03:25:00|15671.8|15667.8|15670.8|15666.8|15673.3|15669.3|15669.8|15665.8|13
1623900600000|2021-06-17 03:30:00|15670.3|15666.3|15673.3|15669.3|15673.8|15669.8|15669.3|15665.3|38
1623900900000|2021-06-17 03:35:00|15672.8|15668.8|15670.3|15666.3|15674.3|15670.3|15669.8|15665.8|1
1623901200000|2021-06-17 03:40:00|15670.8|15666.8|15669.8|15665.8|15670.8|15666.8|15669.8|15665.8|0
1623901500000|2021-06-17 03:45:00|15669.3|15665.3|15673.8|15669.8|15673.8|15669.8|15669.3|15665.3|6
1623901800000|2021-06-17 03:50:00|15672.8|15668.8|15675.3|15671.3|15676.3|15672.3|15670.3|15666.3|7
1623902100000|2021-06-17 03:55:00|15675.8|15671.8|15671.3|15667.3|15675.8|15671.8|15671.3|15667.3|10
1623902400000|2021-06-17 04:00:00|15670.8|15666.8|15674.8|15670.8|15674.8|15670.8|15670.3|15666.3|12
1623902700000|2021-06-17 04:05:00|15674.3|15670.3|15671.8|15667.8|15674.3|15670.3|15671.3|15667.3|6
1623903000000|2021-06-17 04:10:00|15671.3|15667.3|15669.8|15665.8|15671.3|15667.3|15669.3|15665.3|6
1623903300000|2021-06-17 04:15:00|15670.3|15666.3|15670.8|15666.8|15673.3|15669.3|15669.8|15665.8|5
1623903600000|2021-06-17 04:20:00|15670.3|15666.3|15671.3|15667.3|15671.3|15667.3|15667.3|15663.3|12
1623903900000|2021-06-17 04:25:00|15671.8|15667.8|15675.3|15671.3|15675.3|15671.3|15669.3|15665.3|14
1623904200000|2021-06-17 04:30:00|15674.8|15670.8|15672.8|15668.8|15675.3|15671.3|15672.8|15668.8|7
1623904500000|2021-06-17 04:35:00|15672.3|15668.3|15672.8|15668.8|15673.3|15669.3|15669.3|15665.3|16
1623904800000|2021-06-17 04:40:00|15674.3|15670.3|15675.8|15671.8|15675.8|15671.8|15672.8|15668.8|2
1623905100000|2021-06-17 04:45:00|15674.3|15670.3|15678.8|15674.8|15678.8|15674.8|15673.3|15669.3|18
1623905400000|2021-06-17 04:50:00|15678.3|15674.3|15677.3|15673.3|15678.3|15674.3|15675.3|15671.3|10
1623905700000|2021-06-17 04:55:00|15677.8|15673.8|15681.8|15677.8|15682.3|15678.3|15677.8|15673.8|14
1623906000000|2021-06-17 05:00:00|15681.3|15677.3|15682.3|15678.3|15682.8|15678.8|15677.8|15673.8|13
1623906300000|2021-06-17 05:05:00|15682.8|15678.8|15677.3|15673.3|15683.8|15679.8|15675.3|15671.3|13
1623906600000|2021-06-17 05:10:00|15677.8|15673.8|15679.8|15675.8|15680.3|15676.3|15677.3|15673.3|4
1623906900000|2021-06-17 05:15:00|15679.3|15675.3|15681.3|15677.3|15681.8|15677.8|15677.3|15673.3|5
1623907200000|2021-06-17 05:20:00|15680.8|15676.8|15681.3|15677.3|15681.3|15677.3|15676.8|15672.8|9
1623907500000|2021-06-17 05:25:00|15680.8|15676.8|15678.8|15674.8|15681.3|15677.3|15675.8|15671.8|25
1623907800000|2021-06-17 05:30:00|15679.3|15675.3|15676.8|15672.8|15683.8|15679.8|15668.3|15664.3|185
1623908100000|2021-06-17 05:35:00|15677.3|15673.3|15674.3|15670.3|15682.3|15678.3|15673.8|15669.8|27
1623908400000|2021-06-17 05:40:00|15674.8|15670.8|15671.3|15667.3|15674.8|15670.8|15670.8|15666.8|27
1623908700000|2021-06-17 05:45:00|15671.8|15667.8|15671.8|15667.8|15674.3|15670.3|15670.3|15666.3|18
1623909000000|2021-06-17 05:50:00|15671.3|15667.3|15668.3|15664.3|15671.8|15667.8|15667.8|15663.8|22
1623909300000|2021-06-17 05:55:00|15667.8|15663.8|15668.3|15664.3|15670.3|15666.3|15667.3|15663.3|18
1623909600000|2021-06-17 06:00:00|15667.3|15665.3|15655.8|15653.8|15669.8|15667.8|15652.3|15650.3|365
1623909900000|2021-06-17 06:05:00|15656.8|15654.8|15653.8|15651.8|15656.8|15654.8|15647.3|15645.3|342
1623910200000|2021-06-17 06:10:00|15652.3|15650.3|15655.3|15653.3|15656.3|15654.3|15648.3|15646.3|131
1623910500000|2021-06-17 06:15:00|15655.8|15653.8|15655.8|15653.8|15657.3|15655.3|15653.3|15651.3|120
1623910800000|2021-06-17 06:20:00|15655.3|15653.3|15655.3|15653.3|15660.8|15658.8|15653.8|15651.8|115
1623911100000|2021-06-17 06:25:00|15654.8|15652.8|15656.8|15654.8|15662.3|15660.3|15654.3|15652.3|121
1623911400000|2021-06-17 06:30:00|15656.3|15654.3|15653.3|15651.3|15659.3|15657.3|15652.8|15650.8|121
1623911700000|2021-06-17 06:35:00|15653.8|15651.8|15650.3|15648.3|15654.8|15652.8|15650.3|15648.3|147
1623912000000|2021-06-17 06:40:00|15651.3|15649.3|15645.3|15643.3|15652.3|15650.3|15640.8|15638.8|256
1623912300000|2021-06-17 06:45:00|15644.8|15642.8|15648.3|15646.3|15648.3|15646.3|15633.3|15631.3|358
1623912600000|2021-06-17 06:50:00|15647.8|15645.8|15646.3|15644.3|15655.3|15653.3|15646.3|15644.3|163
1623912900000|2021-06-17 06:55:00|15646.8|15644.8|15645.3|15643.3|15650.3|15648.3|15644.3|15642.3|170
1623913200000|2021-06-17 07:00:00|15644.9|15643.7|15656.9|15655.7|15666.4|15665.2|15633.9|15632.7|1007
1623913500000|2021-06-17 07:05:00|15660.4|15659.2|15689.4|15688.2|15711.4|15710.2|15653.9|15652.7|1458
1623913800000|2021-06-17 07:10:00|15689.9|15688.7|15686.4|15685.2|15692.4|15691.2|15672.9|15671.7|785
1623914100000|2021-06-17 07:15:00|15686.9|15685.7|15706.4|15705.2|15708.9|15707.7|15680.4|15679.2|854
1623914400000|2021-06-17 07:20:00|15705.9|15704.7|15702.4|15701.2|15725.4|15724.2|15697.9|15696.7|905
1623914700000|2021-06-17 07:25:00|15701.9|15700.7|15706.4|15705.2|15713.4|15712.2|15701.4|15700.2|494
1623915000000|2021-06-17 07:30:00|15706.9|15705.7|15716.9|15715.7|15719.4|15718.2|15706.4|15705.2|366
1623915300000|2021-06-17 07:35:00|15717.4|15716.2|15712.4|15711.2|15718.9|15717.7|15710.9|15709.7|367
1623915600000|2021-06-17 07:40:00|15711.9|15710.7|15704.3|15703.1|15716.4|15715.2|15702.3|15701.1|325
1623915900000|2021-06-17 07:45:00|15704.8|15703.6|15701.8|15700.6|15709.8|15708.6|15701.3|15700.1|334
1623916200000|2021-06-17 07:50:00|15702.3|15701.1|15694.8|15693.6|15706.3|15705.1|15689.8|15688.6|314
1623916500000|2021-06-17 07:55:00|15695.3|15694.1|15683.8|15682.6|15697.8|15696.6|15683.8|15682.6|365
1623916800000|2021-06-17 08:00:00|15684.3|15683.1|15698.3|15697.1|15701.8|15700.6|15683.3|15682.1|309
1623917100000|2021-06-17 08:05:00|15698.8|15697.6|15691.3|15690.1|15699.8|15698.6|15690.8|15689.6|765
1623917400000|2021-06-17 08:10:00|15690.8|15689.6|15683.8|15682.6|15690.8|15689.6|15681.3|15680.1|275
1623917700000|2021-06-17 08:15:00|15684.3|15683.1|15677.8|15676.6|15686.3|15685.1|15676.8|15675.6|235
1623918000000|2021-06-17 08:20:00|15678.3|15677.1|15685.8|15684.6|15686.3|15685.1|15676.3|15675.1|177
1623918300000|2021-06-17 08:25:00|15685.3|15684.1|15678.8|15677.6|15688.3|15687.1|15678.3|15677.1|298
1623918600000|2021-06-17 08:30:00|15679.3|15678.1|15676.3|15675.1|15684.3|15683.1|15675.8|15674.6|335
1623918900000|2021-06-17 08:35:00|15675.3|15674.1|15660.8|15659.6|15676.3|15675.1|15657.3|15656.1|290
1623919200000|2021-06-17 08:40:00|15660.3|15659.1|15660.3|15659.1|15664.3|15663.1|15654.3|15653.1|289
1623919500000|2021-06-17 08:45:00|15660.8|15659.6|15668.8|15667.6|15671.8|15670.6|15658.8|15657.6|287
1623919800000|2021-06-17 08:50:00|15668.3|15667.1|15675.3|15674.1|15676.8|15675.6|15663.3|15662.1|261
1623920100000|2021-06-17 08:55:00|15674.3|15673.1|15680.3|15679.1|15681.3|15680.1|15672.8|15671.6|224
1623920400000|2021-06-17 09:00:00|15680.8|15679.6|15694.8|15693.6|15695.3|15694.1|15680.8|15679.6|300
1623920700000|2021-06-17 09:05:00|15694.3|15693.1|15702.8|15701.6|15703.8|15702.6|15693.3|15692.1|292
1623921000000|2021-06-17 09:10:00|15702.3|15701.1|15698.8|15697.6|15706.3|15705.1|15695.8|15694.6|204
1623921300000|2021-06-17 09:15:00|15699.3|15698.1|15713.8|15712.6|15714.8|15713.6|15698.3|15697.1|358
1623921600000|2021-06-17 09:20:00|15707.8|15706.6|15705.8|15704.6|15711.8|15710.6|15704.3|15703.1|995
1623921900000|2021-06-17 09:25:00|15706.3|15705.1|15699.8|15698.6|15712.8|15711.6|15696.3|15695.1|320
1623922200000|2021-06-17 09:30:00|15700.3|15699.1|15686.3|15685.1|15700.3|15699.1|15685.3|15684.1|234
1623922500000|2021-06-17 09:35:00|15687.3|15686.1|15695.8|15694.6|15698.3|15697.1|15687.3|15686.1|253
1623922800000|2021-06-17 09:40:00|15695.3|15694.1|15688.8|15687.6|15696.8|15695.6|15687.3|15686.1|89
1623923100000|2021-06-17 09:45:00|15689.3|15688.1|15685.8|15684.6|15690.8|15689.6|15685.3|15684.1|133
1623923400000|2021-06-17 09:50:00|15685.3|15684.1|15685.3|15684.1|15687.3|15686.1|15680.3|15679.1|197
1623923700000|2021-06-17 09:55:00|15685.8|15684.6|15682.3|15681.1|15690.3|15689.1|15679.3|15678.1|127
1623924000000|2021-06-17 10:00:00|15682.8|15681.6|15684.8|15683.6|15685.8|15684.6|15681.8|15680.6|73
1623924300000|2021-06-17 10:05:00|15685.3|15684.1|15683.8|15682.6|15685.8|15684.6|15681.3|15680.1|72
1623924600000|2021-06-17 10:10:00|15683.3|15682.1|15687.8|15686.6|15694.8|15693.6|15682.3|15681.1|200
1623924900000|2021-06-17 10:15:00|15688.3|15687.1|15690.8|15689.6|15692.3|15691.1|15686.8|15685.6|113
1623925200000|2021-06-17 10:20:00|15691.3|15690.1|15694.3|15693.1|15694.3|15693.1|15689.3|15688.1|200
1623925500000|2021-06-17 10:25:00|15695.3|15694.1|15697.8|15696.6|15698.8|15697.6|15693.3|15692.1|232
1623925800000|2021-06-17 10:30:00|15698.3|15697.1|15693.3|15692.1|15699.8|15698.6|15691.3|15690.1|918
1623926100000|2021-06-17 10:35:00|15693.8|15692.6|15679.3|15678.1|15693.8|15692.6|15677.3|15676.1|858
1623926400000|2021-06-17 10:40:00|15678.8|15677.6|15682.8|15681.6|15685.8|15684.6|15678.8|15677.6|159
1623926700000|2021-06-17 10:45:00|15682.3|15681.1|15686.8|15685.6|15688.3|15687.1|15681.3|15680.1|65
1623927000000|2021-06-17 10:50:00|15687.3|15686.1|15682.8|15681.6|15688.3|15687.1|15679.8|15678.6|179
1623927300000|2021-06-17 10:55:00|15682.3|15681.1|15686.8|15685.6|15687.8|15686.6|15680.8|15679.6|93
1623927600000|2021-06-17 11:00:00|15687.3|15686.1|15689.8|15688.6|15693.3|15692.1|15686.8|15685.6|277
1623927900000|2021-06-17 11:05:00|15690.3|15689.1|15702.8|15701.6|15702.8|15701.6|15690.3|15689.1|126
1623928200000|2021-06-17 11:10:00|15702.3|15701.1|15700.3|15699.1|15704.3|15703.1|15699.8|15698.6|262
1623928500000|2021-06-17 11:15:00|15699.3|15698.1|15703.8|15702.6|15705.3|15704.1|15694.3|15693.1|690
1623928800000|2021-06-17 11:20:00|15703.3|15702.1|15715.8|15714.6|15718.3|15717.1|15702.3|15701.1|356
1623929100000|2021-06-17 11:25:00|15716.3|15715.1|15721.3|15720.1|15721.8|15720.6|15712.3|15711.1|340
1623929400000|2021-06-17 11:30:00|15721.8|15720.6|15719.3|15718.1|15744.3|15743.1|15712.8|15711.6|188
1623929700000|2021-06-17 11:35:00|15718.8|15717.6|15719.3|15718.1|15721.3|15720.1|15715.8|15714.6|100
1623930000000|2021-06-17 11:40:00|15719.8|15718.6|15707.8|15706.6|15719.8|15718.6|15705.8|15704.6|251
1623930300000|2021-06-17 11:45:00|15708.3|15707.1|15704.3|15703.1|15709.8|15708.6|15703.8|15702.6|791
1623930600000|2021-06-17 11:50:00|15703.8|15702.6|15700.8|15699.6|15704.8|15703.6|15697.3|15696.1|96
1623930900000|2021-06-17 11:55:00|15701.3|15700.1|15688.3|15687.1|15701.3|15700.1|15687.3|15686.1|143
1623931200000|2021-06-17 12:00:00|15687.8|15686.6|15696.8|15695.6|15697.8|15696.6|15687.8|15686.6|129
1623931500000|2021-06-17 12:05:00|15696.3|15695.1|15707.8|15706.6|15708.3|15707.1|15695.8|15694.6|165
1623931800000|2021-06-17 12:10:00|15707.3|15706.1|15716.3|15715.1|15716.8|15715.6|15707.3|15706.1|362
1623932100000|2021-06-17 12:15:00|15716.8|15715.6|15699.3|15698.1|15717.8|15716.6|15698.8|15697.6|166
1623932400000|2021-06-17 12:20:00|15698.8|15697.6|15694.8|15693.6|15701.8|15700.6|15694.3|15693.1|1016
1623932700000|2021-06-17 12:25:00|15695.3|15694.1|15698.3|15697.1|15699.3|15698.1|15694.3|15693.1|151
1623933000000|2021-06-17 12:30:00|15699.3|15698.1|15703.8|15702.6|15704.3|15703.1|15698.3|15697.1|193
1623933300000|2021-06-17 12:35:00|15704.3|15703.1|15704.8|15703.6|15709.8|15708.6|15702.8|15701.6|594
1623933600000|2021-06-17 12:40:00|15705.3|15704.1|15708.8|15707.6|15710.8|15709.6|15700.3|15699.1|103
1623933900000|2021-06-17 12:45:00|15708.3|15707.1|15715.8|15714.6|15716.8|15715.6|15705.8|15704.6|114
1623934200000|2021-06-17 12:50:00|15716.3|15715.1|15713.8|15712.6|15717.3|15716.1|15711.3|15710.1|122
1623934500000|2021-06-17 12:55:00|15714.3|15713.1|15717.3|15716.1|15717.3|15716.1|15709.3|15708.1|331
1623934800000|2021-06-17 13:00:00|15717.8|15716.6|15724.3|15723.1|15726.3|15725.1|15715.3|15714.1|313
1623935100000|2021-06-17 13:05:00|15723.8|15722.6|15728.8|15727.6|15729.3|15728.1|15723.8|15722.6|360
1623935400000|2021-06-17 13:10:00|15728.3|15727.1|15731.3|15730.1|15736.3|15735.1|15727.3|15726.1|551
1623935700000|2021-06-17 13:15:00|15730.8|15729.6|15725.8|15724.6|15731.8|15730.6|15722.8|15721.6|134
1623936000000|2021-06-17 13:20:00|15726.3|15725.1|15723.3|15722.1|15727.8|15726.6|15721.3|15720.1|146
1623936300000|2021-06-17 13:25:00|15723.8|15722.6|15725.3|15724.1|15727.3|15726.1|15721.3|15720.1|168
1623936600000|2021-06-17 13:30:00|15724.8|15723.6|15737.3|15736.1|15739.8|15738.6|15724.8|15723.6|433
1623936900000|2021-06-17 13:35:00|15736.8|15735.6|15737.8|15736.6|15741.3|15740.1|15735.3|15734.1|359
1623937200000|2021-06-17 13:40:00|15738.3|15737.1|15725.8|15724.6|15738.3|15737.1|15725.3|15724.1|302
1623937500000|2021-06-17 13:45:00|15726.3|15725.1|15714.8|15713.6|15727.8|15726.6|15714.3|15713.1|377
1623937800000|2021-06-17 13:50:00|15714.3|15713.1|15721.3|15720.1|15722.8|15721.6|15712.3|15711.1|420
1623938100000|2021-06-17 13:55:00|15721.8|15720.6|15728.8|15727.6|15731.3|15730.1|15714.8|15713.6|190
1623938400000|2021-06-17 14:00:00|15728.3|15727.1|15725.8|15724.6|15737.8|15736.6|15722.3|15721.1|164
1623938700000|2021-06-17 14:05:00|15726.3|15725.1|15718.8|15717.6|15729.3|15728.1|15713.3|15712.1|355
1623939000000|2021-06-17 14:10:00|15718.5|15717.3|15720.5|15719.3|15722.5|15721.3|15714|15712.8|232
1623939300000|2021-06-17 14:15:00|15721|15719.8|15726.5|15725.3|15728.5|15727.3|15717.5|15716.3|382
1623939600000|2021-06-17 14:20:00|15726|15724.8|15725|15723.8|15727|15725.8|15717|15715.8|203
1623939900000|2021-06-17 14:25:00|15724.5|15723.3|15724|15722.8|15728.5|15727.3|15721|15719.8|414
1623940200000|2021-06-17 14:30:00|15724.5|15723.3|15731|15729.8|15731.5|15730.3|15724|15722.8|166
1623940500000|2021-06-17 14:35:00|15731.5|15730.3|15740|15738.8|15741|15739.8|15730.5|15729.3|804
1623940800000|2021-06-17 14:40:00|15740.5|15739.3|15746|15744.8|15752.5|15751.3|15740|15738.8|707
1623941100000|2021-06-17 14:45:00|15746.5|15745.3|15746.5|15745.3|15750.5|15749.3|15740|15738.8|282
1623941400000|2021-06-17 14:50:00|15747|15745.8|15735.5|15734.3|15749|15747.8|15734|15732.8|231
1623941700000|2021-06-17 14:55:00|15735|15733.8|15731|15729.8|15735.5|15734.3|15730|15728.8|192
1623942000000|2021-06-17 15:00:00|15731.5|15730.3|15724.5|15723.3|15735|15733.8|15723.5|15722.3|300
1623942300000|2021-06-17 15:05:00|15725|15723.8|15720|15718.8|15728.5|15727.3|15720|15718.8|124
1623942600000|2021-06-17 15:10:00|15720.5|15719.3|15710.5|15709.3|15723|15721.8|15708|15706.8|250
1623942900000|2021-06-17 15:15:00|15711|15709.8|15723|15721.8|15725.5|15724.3|15711|15709.8|320
1623943200000|2021-06-17 15:20:00|15722.5|15721.3|15715.5|15714.3|15723|15721.8|15713|15711.8|264
1623943500000|2021-06-17 15:25:00|15715|15713.8|15725.5|15724.3|15727|15725.8|15713|15711.8|441
1623943800000|2021-06-17 15:30:00|15725.9|15723.9|15726.4|15724.4|15735.4|15733.4|15720.4|15718.4|559
1623944100000|2021-06-17 15:35:00|15726.9|15724.9|15733.9|15731.9|15737.4|15735.4|15726.9|15724.9|290
1623944400000|2021-06-17 15:40:00|15733.4|15731.4|15727.9|15725.9|15734.4|15732.4|15724.4|15722.4|263
1623944700000|2021-06-17 15:45:00|15728.4|15726.4|15734.9|15732.9|15735.4|15733.4|15727.9|15725.9|62
1623945000000|2021-06-17 15:50:00|15733.4|15731.4|15720.4|15718.4|15734.9|15732.9|15716.4|15714.4|200
1623945300000|2021-06-17 15:55:00|15719.9|15717.9|15712.9|15710.9|15720.4|15718.4|15711.4|15709.4|147
1623945600000|2021-06-17 16:00:00|15712.4|15710.4|15718.9|15716.9|15720.9|15718.9|15711.4|15709.4|155
1623945900000|2021-06-17 16:05:00|15718.4|15716.4|15714.4|15712.4|15718.9|15716.9|15710.4|15708.4|199
1623946200000|2021-06-17 16:10:00|15714.9|15712.9|15712.4|15710.4|15714.9|15712.9|15707.9|15705.9|166
1623946500000|2021-06-17 16:15:00|15711.9|15709.9|15695.4|15693.4|15712.4|15710.4|15693.4|15691.4|245
1623946800000|2021-06-17 16:20:00|15694.9|15692.9|15686.4|15684.4|15695.4|15693.4|15683.4|15681.4|486
1623947100000|2021-06-17 16:25:00|15685.9|15683.9|15687.9|15685.9|15692.4|15690.4|15684.4|15682.4|273
1623947400000|2021-06-17 16:30:00|15688.4|15686.4|15693.4|15691.4|15693.9|15691.9|15681.9|15679.9|202
1623947700000|2021-06-17 16:35:00|15692.9|15690.9|15703.4|15701.4|15703.4|15701.4|15690.9|15688.9|332
1623948000000|2021-06-17 16:40:00|15703.9|15701.9|15702.4|15700.4|15706.4|15704.4|15699.9|15697.9|115
1623948300000|2021-06-17 16:45:00|15701.9|15699.9|15707.4|15705.4|15707.9|15705.9|15699.9|15697.9|306
1623948600000|2021-06-17 16:50:00|15706.9|15704.9|15707.9|15705.9|15713.4|15711.4|15698.9|15696.9|190
1623948900000|2021-06-17 16:55:00|15707.4|15705.4|15711.9|15709.9|15713.4|15711.4|15704.4|15702.4|198
1623949200000|2021-06-17 17:00:00|15711.4|15709.4|15717.4|15715.4|15719.4|15717.4|15710.4|15708.4|67
1623949500000|2021-06-17 17:05:00|15717.9|15715.9|15722.9|15720.9|15727.9|15725.9|15716.9|15714.9|608
1623949800000|2021-06-17 17:10:00|15723.4|15721.4|15720.4|15718.4|15724.9|15722.9|15717.9|15715.9|409
1623950100000|2021-06-17 17:15:00|15720.9|15718.9|15720.4|15718.4|15722.4|15720.4|15717.4|15715.4|146
1623950400000|2021-06-17 17:20:00|15720.9|15718.9|15722.4|15720.4|15725.9|15723.9|15718.9|15716.9|34
1623950700000|2021-06-17 17:25:00|15721.9|15719.9|15730.4|15728.4|15732.4|15730.4|15721.9|15719.9|83
1623951000000|2021-06-17 17:30:00|15730.9|15728.9|15733.4|15731.4|15733.9|15731.9|15728.9|15726.9|84
1623951300000|2021-06-17 17:35:00|15733.9|15731.9|15733.4|15731.4|15736.9|15734.9|15731.4|15729.4|111
1623951600000|2021-06-17 17:40:00|15733.9|15731.9|15734.9|15732.9|15736.4|15734.4|15731.4|15729.4|64
1623951900000|2021-06-17 17:45:00|15735.4|15733.4|15736.4|15734.4|15739.4|15737.4|15733.4|15731.4|103
1623952200000|2021-06-17 17:50:00|15735.9|15733.9|15732.4|15730.4|15737.9|15735.9|15732.4|15730.4|38
1623952500000|2021-06-17 17:55:00|15732.9|15730.9|15729.9|15727.9|15733.4|15731.4|15726.4|15724.4|131
1623952800000|2021-06-17 18:00:00|15730.4|15728.4|15729.4|15727.4|15732.9|15730.9|15725.4|15723.4|55
1623953100000|2021-06-17 18:05:00|15728.9|15726.9|15724.4|15722.4|15731.9|15729.9|15724.4|15722.4|13
1623953400000|2021-06-17 18:10:00|15724.9|15722.9|15729.4|15727.4|15731.9|15729.9|15724.9|15722.9|32
1623953700000|2021-06-17 18:15:00|15729.9|15727.9|15728.9|15726.9|15731.9|15729.9|15728.4|15726.4|8
1623954000000|2021-06-17 18:20:00|15729.4|15727.4|15726.9|15724.9|15729.9|15727.9|15724.4|15722.4|34
1623954300000|2021-06-17 18:25:00|15726.4|15724.4|15727.4|15725.4|15729.4|15727.4|15724.9|15722.9|43
1623954600000|2021-06-17 18:30:00|15727.9|15725.9|15722.9|15720.9|15728.4|15726.4|15721.4|15719.4|45
1623954900000|2021-06-17 18:35:00|15723.4|15721.4|15720.4|15718.4|15723.9|15721.9|15719.9|15717.9|32
1623955200000|2021-06-17 18:40:00|15720.9|15718.9|15724.4|15722.4|15725.4|15723.4|15719.9|15717.9|46
1623955500000|2021-06-17 18:45:00|15724.9|15722.9|15721.4|15719.4|15727.9|15725.9|15720.4|15718.4|12
1623955800000|2021-06-17 18:50:00|15720.9|15718.9|15723.4|15721.4|15723.9|15721.9|15718.9|15716.9|23
1623956100000|2021-06-17 18:55:00|15723.9|15721.9|15724.9|15722.9|15728.9|15726.9|15722.4|15720.4|28
1623956400000|2021-06-17 19:00:00|15725.9|15723.9|15730.9|15728.9|15731.9|15729.9|15721.4|15719.4|52
1623956700000|2021-06-17 19:05:00|15730.4|15728.4|15736.9|15734.9|15737.4|15735.4|15727.4|15725.4|29
1623957000000|2021-06-17 19:10:00|15737.4|15735.4|15740.9|15738.9|15740.9|15738.9|15735.4|15733.4|79
1623957300000|2021-06-17 19:15:00|15741.4|15739.4|15737.4|15735.4|15741.4|15739.4|15735.9|15733.9|47
1623957600000|2021-06-17 19:20:00|15737.9|15735.9|15732.9|15730.9|15738.4|15736.4|15732.4|15730.4|7
1623957900000|2021-06-17 19:25:00|15733.4|15731.4|15737.4|15735.4|15738.4|15736.4|15733.4|15731.4|98
1623958200000|2021-06-17 19:30:00|15737.9|15735.9|15740.4|15738.4|15742.9|15740.9|15735.4|15733.4|61
1623958500000|2021-06-17 19:35:00|15739.9|15737.9|15748.4|15746.4|15748.9|15746.9|15739.9|15737.9|71
1623958800000|2021-06-17 19:40:00|15747.9|15745.9|15755.9|15753.9|15760.4|15758.4|15747.4|15745.4|214
1623959100000|2021-06-17 19:45:00|15757.4|15755.4|15752.4|15750.4|15757.9|15755.9|15748.4|15746.4|262
1623959400000|2021-06-17 19:50:00|15751.9|15749.9|15736.4|15734.4|15753.9|15751.9|15735.9|15733.9|138
1623959700000|2021-06-17 19:55:00|15737.4|15735.4|15734.4|15732.4|15738.9|15736.9|15730.9|15728.9|226
1623960000000|2021-06-17 20:00:00|15734.9|15732.9|15745.6|15740.6|15751.2|15746.2|15734.9|15732.9|16
1623960300000|2021-06-17 20:05:00|15744.8|15739.8|15745.2|15740.2|15749.3|15744.3|15743.5|15738.5|0
1623960600000|2021-06-17 20:10:00|15745.6|15740.6|15744.6|15739.6|15747.7|15742.7|15743.8|15738.8|0
1623960900000|2021-06-17 20:15:00|15744.5|15739.5|15742.3|15737.3|15744.5|15739.5|15742.3|15737.3|0
1623961200000|2021-06-17 20:20:00|15742.4|15737.4|15741.5|15736.5|15742.9|15737.9|15740.9|15735.9|0
1623961500000|2021-06-17 20:25:00|15741.6|15736.6|15742.1|15737.1|15742.3|15737.3|15741.4|15736.4|0
1623961800000|2021-06-17 20:30:00|15743.1|15738.1|15749.1|15744.1|15749.1|15744.1|15742.2|15737.2|0
1623962100000|2021-06-17 20:35:00|15748.3|15743.3|15749.3|15744.3|15750.2|15745.2|15747.3|15742.3|0
1623962400000|2021-06-17 20:40:00|15750.1|15745.1|15748.9|15743.9|15753.5|15748.5|15748.9|15743.9|0
1623962700000|2021-06-17 20:45:00|15749.8|15744.8|15745.5|15740.5|15749.8|15744.8|15745.5|15740.5|0
1623963000000|2021-06-17 20:50:00|15744.7|15739.7|15747.1|15742.1|15747.1|15742.1|15741.4|15736.4|0
1623963300000|2021-06-17 20:55:00|15746.2|15741.2|15748.7|15743.7|15750.2|15745.2|15744.6|15739.6|0
1623963600000|2021-06-17 21:00:00|15745.9|15740.9|15745.4|15740.4|15747.7|15742.7|15743.4|15738.4|0
1623963900000|2021-06-17 21:05:00|15745.5|15740.5|15745.2|15740.2|15745.6|15740.6|15744.9|15739.9|0
1623964200000|2021-06-17 21:10:00|15745.3|15740.3|15745.1|15740.1|15745.4|15740.4|15744.9|15739.9|0
1623964500000|2021-06-17 21:15:00|15744.9|15739.9|15745.1|15740.1|15745.1|15740.1|15744.9|15739.9|0
1623964800000|2021-06-17 21:20:00|15745|15740|15745|15740|15745.1|15740.1|15744.8|15739.8|0
1623965100000|2021-06-17 21:25:00|15744.9|15739.9|15744.5|15739.5|15744.9|15739.9|15744.5|15739.5|0
1623965400000|2021-06-17 21:30:00|15744.7|15739.7|15745.1|15740.1|15745.3|15740.3|15744.6|15739.6|0
1623965700000|2021-06-17 21:35:00|15745.4|15740.4|15745|15740|15745.4|15740.4|15745|15740|0
1623966000000|2021-06-17 21:40:00|15744.7|15739.7|15744.9|15739.9|15745.2|15740.2|15744.7|15739.7|0
1623966300000|2021-06-17 21:45:00|15745|15740|15744.8|15739.8|15745|15740|15744.8|15739.8|0
1623966600000|2021-06-17 21:50:00|15744.9|15739.9|15744.5|15739.5|15745|15740|15744.5|15739.5|0
1623966900000|2021-06-17 21:55:00|15744.6|15739.6|15745.7|15740.7|15746.1|15741.1|15744.2|15739.2|0
1623967200000|2021-06-17 22:00:00|15746|15741|15750.6|15745.6|15752.8|15747.8|15745.3|15740.3|0
1623967500000|2021-06-17 22:05:00|15750.5|15745.5|15751.8|15746.8|15753.5|15748.5|15748.1|15743.1|0
1623967800000|2021-06-17 22:10:00|15751.9|15746.9|15749.3|15744.3|15753.1|15748.1|15749.3|15744.3|0
1623968100000|2021-06-17 22:15:00|15749.7|15744.7|15751.6|15746.6|15751.6|15746.6|15749|15744|0
1623968400000|2021-06-17 22:20:00|15752|15747|15752.6|15747.6|15753.4|15748.4|15751.6|15746.6|0
1623968700000|2021-06-17 22:25:00|15753.4|15748.4|15753.7|15748.7|15755.3|15750.3|15753.3|15748.3|0
1623969000000|2021-06-17 22:30:00|15753.3|15748.3|15754.2|15749.2|15755.9|15750.9|15752.6|15747.6|0
1623969300000|2021-06-17 22:35:00|15754.6|15749.6|15756.1|15751.1|15757.5|15752.5|15754.2|15749.2|0
1623969600000|2021-06-17 22:40:00|15756.9|15751.9|15755.9|15750.9|15756.9|15751.9|15752.7|15747.7|0
1623969900000|2021-06-17 22:45:00|15756.3|15751.3|15758.3|15753.3|15758.3|15753.3|15755.8|15750.8|0
1623970200000|2021-06-17 22:50:00|15758.7|15753.7|15758.7|15753.7|15761|15756|15758.7|15753.7|0
1623970500000|2021-06-17 22:55:00|15759.1|15754.1|15759.5|15754.5|15759.5|15754.5|15757.8|15752.8|0
1623970800000|2021-06-17 23:00:00|15759.1|15754.1|15754.8|15749.8|15759.1|15754.1|15754|15749|0
1623971100000|2021-06-17 23:05:00|15754.4|15749.4|15757.3|15752.3|15757.3|15752.3|15753.9|15748.9|0
1623971400000|2021-06-17 23:10:00|15757.8|15752.8|15757.9|15752.9|15758.3|15753.3|15754.5|15749.5|0
1623971700000|2021-06-17 23:15:00|15757.1|15752.1|15755.1|15750.1|15757.1|15752.1|15754.3|15749.3|0
1623972000000|2021-06-17 23:20:00|15754.7|15749.7|15753.5|15748.5|15754.7|15749.7|15752.6|15747.6|0
1623972300000|2021-06-17 23:25:00|15753|15748|15754.2|15749.2|15754.3|15749.3|15752.5|15747.5|0
1623972600000|2021-06-17 23:30:00|15753.8|15748.8|15750|15745|15753.8|15748.8|15750|15745|0
1623972900000|2021-06-17 23:35:00|15749.6|15744.6|15756.7|15751.7|15757.5|15752.5|15749.2|15744.2|0
1623973200000|2021-06-17 23:40:00|15755.9|15750.9|15753.3|15748.3|15758.4|15753.4|15753.3|15748.3|0
1623973500000|2021-06-17 23:45:00|15752.5|15747.5|15750.8|15745.8|15754.1|15749.1|15749.9|15744.9|0
1623973800000|2021-06-17 23:50:00|15749.9|15744.9|15745.9|15740.9|15749.9|15744.9|15744.2|15739.2|0
1623974100000|2021-06-17 23:55:00|15746.8|15741.8|15746.7|15741.7|15750|15745|15744.1|15739.1|0
1623974400000|2021-06-18 00:00:00|15747.5|15742.5|15738.6|15733.6|15747.5|15742.5|15734.7|15729.7|0
1623974700000|2021-06-18 00:05:00|15738.2|15733.2|15736.2|15731.2|15738.6|15733.6|15734.4|15729.4|0
1623975000000|2021-06-18 00:10:00|15735.4|15730.4|15738.6|15733.6|15738.6|15733.6|15732.7|15727.7|0
1623975300000|2021-06-18 00:15:00|15738.1|15733.1|15726.9|15722.9|15738.6|15733.6|15715.4|15711.4|134
1623975600000|2021-06-18 00:20:00|15724.9|15720.9|15732.4|15728.4|15732.4|15728.4|15721.4|15717.4|40
1623975900000|2021-06-18 00:25:00|15731.4|15727.4|15725.9|15721.9|15734.4|15730.4|15721.4|15717.4|38
1623976200000|2021-06-18 00:30:00|15725.4|15721.4|15720.4|15716.4|15726.9|15722.9|15719.9|15715.9|13
1623976500000|2021-06-18 00:35:00|15719.9|15715.9|15725.4|15721.4|15726.4|15722.4|15719.9|15715.9|21
1623976800000|2021-06-18 00:40:00|15724.9|15720.9|15731.9|15727.9|15733.9|15729.9|15723.9|15719.9|16
1623977100000|2021-06-18 00:45:00|15732.4|15728.4|15731.9|15727.9|15735.4|15731.4|15731.9|15727.9|10
1623977400000|2021-06-18 00:50:00|15731.4|15727.4|15731.9|15727.9|15736.4|15732.4|15729.4|15725.4|22
1623977700000|2021-06-18 00:55:00|15731.4|15727.4|15732.9|15728.9|15733.9|15729.9|15728.9|15724.9|2
1623978000000|2021-06-18 01:00:00|15732.4|15728.4|15731.4|15727.4|15733.9|15729.9|15729.9|15725.9|4
1623978300000|2021-06-18 01:05:00|15730.9|15726.9|15736.4|15732.4|15737.4|15733.4|15730.9|15726.9|13
1623978600000|2021-06-18 01:10:00|15737.4|15733.4|15735.4|15731.4|15738.9|15734.9|15734.9|15730.9|19
1623978900000|2021-06-18 01:15:00|15734.9|15730.9|15731.4|15727.4|15737.4|15733.4|15730.4|15726.4|14
1623979200000|2021-06-18 01:20:00|15730.9|15726.9|15731.4|15727.4|15732.9|15728.9|15729.4|15725.4|8
1623979500000|2021-06-18 01:25:00|15731.9|15727.9|15731.4|15727.4|15735.4|15731.4|15731.4|15727.4|8
1623979800000|2021-06-18 01:30:00|15731.9|15727.9|15731.9|15727.9|15734.4|15730.4|15726.4|15722.4|30
1623980100000|2021-06-18 01:35:00|15732.4|15728.4|15736.9|15732.9|15736.9|15732.9|15729.4|15725.4|46
1623980400000|2021-06-18 01:40:00|15737.4|15733.4|15737.9|15733.9|15739.4|15735.4|15735.9|15731.9|14
1623980700000|2021-06-18 01:45:00|15737.4|15733.4|15739.4|15735.4|15746.4|15742.4|15736.9|15732.9|30
1623981000000|2021-06-18 01:50:00|15739.9|15735.9|15741.9|15737.9|15742.9|15738.9|15739.9|15735.9|4
1623981300000|2021-06-18 01:55:00|15741.4|15737.4|15740.4|15736.4|15742.9|15738.9|15739.4|15735.4|4
1623981600000|2021-06-18 02:00:00|15740.9|15736.9|15740.4|15736.4|15742.4|15738.4|15737.9|15733.9|17
1623981900000|2021-06-18 02:05:00|15740.9|15736.9|15742.9|15738.9|15743.4|15739.4|15740.9|15736.9|0
1623982200000|2021-06-18 02:10:00|15743.4|15739.4|15737.9|15733.9|15744.9|15740.9|15737.9|15733.9|4
1623982500000|2021-06-18 02:15:00|15737.4|15733.4|15740.9|15736.9|15741.9|15737.9|15737.4|15733.4|10
1623982800000|2021-06-18 02:20:00|15742.9|15738.9|15742.9|15738.9|15743.9|15739.9|15742.4|15738.4|11
1623983100000|2021-06-18 02:25:00|15743.4|15739.4|15740.4|15736.4|15745.4|15741.4|15738.9|15734.9|44
1623983400000|2021-06-18 02:30:00|15739.9|15735.9|15742.4|15738.4|15742.9|15738.9|15735.9|15731.9|25
1623983700000|2021-06-18 02:35:00|15741.9|15737.9|15739.4|15735.4|15741.9|15737.9|15738.9|15734.9|4
1623984000000|2021-06-18 02:40:00|15739.9|15735.9|15736.9|15732.9|15739.9|15735.9|15736.4|15732.4|9
1623984300000|2021-06-18 02:45:00|15737.4|15733.4|15737.9|15733.9|15739.9|15735.9|15737.4|15733.4|3
1623984600000|2021-06-18 02:50:00|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15737.4|15733.4|3
1623984900000|2021-06-18 02:55:00|15737.9|15733.9|15737.4|15733.4|15739.9|15735.9|15735.9|15731.9|12
1623985200000|2021-06-18 03:00:00|15737.9|15733.9|15737.9|15733.9|15739.4|15735.4|15735.4|15731.4|16
1623985500000|2021-06-18 03:05:00|15737.4|15733.4|15739.4|15735.4|15739.9|15735.9|15735.9|15731.9|4
1623985800000|2021-06-18 03:10:00|15739.9|15735.9|15741.4|15737.4|15741.4|15737.4|15739.4|15735.4|3
1623986100000|2021-06-18 03:15:00|15740.9|15736.9|15739.9|15735.9|15741.4|15737.4|15739.9|15735.9|5
1623986400000|2021-06-18 03:20:00|15740.4|15736.4|15737.9|15733.9|15741.4|15737.4|15737.4|15733.4|10
1623986700000|2021-06-18 03:25:00|15737.4|15733.4|15738.4|15734.4|15738.9|15734.9|15736.9|15732.9|5
1623987000000|2021-06-18 03:30:00|15737.9|15733.9|15734.9|15730.9|15737.9|15733.9|15733.4|15729.4|17
1623987300000|2021-06-18 03:35:00|15736.9|15732.9|15733.9|15729.9|15737.9|15733.9|15733.4|15729.4|18
1623987600000|2021-06-18 03:40:00|15733.4|15729.4|15734.9|15730.9|15735.9|15731.9|15733.4|15729.4|6
1623987900000|2021-06-18 03:45:00|15735.4|15731.4|15732.9|15728.9|15735.9|15731.9|15732.4|15728.4|21
1623988200000|2021-06-18 03:50:00|15732.4|15728.4|15730.9|15726.9|15732.9|15728.9|15730.4|15726.4|11
1623988500000|2021-06-18 03:55:00|15730.4|15726.4|15727.9|15723.9|15730.9|15726.9|15727.4|15723.4|7
1623988800000|2021-06-18 04:00:00|15727.4|15723.4|15719.4|15715.4|15727.4|15723.4|15719.4|15715.4|25
1623989100000|2021-06-18 04:05:00|15719.9|15715.9|15719.9|15715.9|15722.4|15718.4|15719.9|15715.9|11
1623989400000|2021-06-18 04:10:00|15719.4|15715.4|15720.9|15716.9|15721.4|15717.4|15718.4|15714.4|2
1623989700000|2021-06-18 04:15:00|15720.4|15716.4|15718.4|15714.4|15720.9|15716.9|15716.4|15712.4|9
1623990000000|2021-06-18 04:20:00|15718.9|15714.9|15721.4|15717.4|15721.4|15717.4|15718.4|15714.4|6
1623990300000|2021-06-18 04:25:00|15721.9|15717.9|15717.4|15713.4|15721.9|15717.9|15716.9|15712.9|18
1623990600000|2021-06-18 04:30:00|15716.9|15712.9|15718.9|15714.9|15720.4|15716.4|15716.4|15712.4|8
1623990900000|2021-06-18 04:35:00|15718.4|15714.4|15718.9|15714.9|15720.9|15716.9|15717.9|15713.9|8
1623991200000|2021-06-18 04:40:00|15719.4|15715.4|15722.4|15718.4|15722.9|15718.9|15719.4|15715.4|9
1623991500000|2021-06-18 04:45:00|15722.9|15718.9|15724.4|15720.4|15724.4|15720.4|15722.4|15718.4|2
1623991800000|2021-06-18 04:50:00|15723.9|15719.9|15723.4|15719.4|15724.4|15720.4|15722.9|15718.9|8
1623992100000|2021-06-18 04:55:00|15722.9|15718.9|15722.9|15718.9|15724.9|15720.9|15721.9|15717.9|5
1623992400000|2021-06-18 05:00:00|15723.4|15719.4|15722.4|15718.4|15723.4|15719.4|15720.4|15716.4|23
1623992700000|2021-06-18 05:05:00|15721.9|15717.9|15724.9|15720.9|15725.9|15721.9|15721.4|15717.4|30
1623993000000|2021-06-18 05:10:00|15724.4|15720.4|15721.9|15717.9|15724.9|15720.9|15721.4|15717.4|28
1623993300000|2021-06-18 05:15:00|15721.4|15717.4|15721.9|15717.9|15723.4|15719.4|15720.9|15716.9|4
1623993600000|2021-06-18 05:20:00|15722.4|15718.4|15724.4|15720.4|15725.4|15721.4|15722.4|15718.4|12
1623993900000|2021-06-18 05:25:00|15724.9|15720.9|15722.9|15718.9|15726.4|15722.4|15722.9|15718.9|5
1623994200000|2021-06-18 05:30:00|15722.4|15718.4|15719.9|15715.9|15723.9|15719.9|15719.9|15715.9|24
1623994500000|2021-06-18 05:35:00|15720.9|15716.9|15718.9|15714.9|15721.4|15717.4|15718.4|15714.4|16
1623994800000|2021-06-18 05:40:00|15718.4|15714.4|15719.9|15715.9|15721.4|15717.4|15718.4|15714.4|16
1623995100000|2021-06-18 05:45:00|15719.4|15715.4|15718.4|15714.4|15719.4|15715.4|15714.9|15710.9|25
1623995400000|2021-06-18 05:50:00|15717.9|15713.9|15718.4|15714.4|15721.9|15717.9|15716.9|15712.9|37
1623995700000|2021-06-18 05:55:00|15717.9|15713.9|15713.9|15709.9|15720.4|15716.4|15713.4|15709.4|90
1623996000000|2021-06-18 06:00:00|15712.9|15710.9|15717.9|15715.9|15718.9|15716.9|15705.4|15703.4|304
1623996300000|2021-06-18 06:05:00|15717.4|15715.4|15714.9|15712.9|15720.9|15718.9|15714.4|15712.4|288
1623996600000|2021-06-18 06:10:00|15714.4|15712.4|15713.4|15711.4|15717.4|15715.4|15711.4|15709.4|219
1623996900000|2021-06-18 06:15:00|15712.9|15710.9|15720.9|15718.9|15721.4|15719.4|15712.4|15710.4|113
1623997200000|2021-06-18 06:20:00|15721.4|15719.4|15728.9|15726.9|15728.9|15726.9|15715.4|15713.4|226
1623997500000|2021-06-18 06:25:00|15728.4|15726.4|15736.9|15734.9|15737.4|15735.4|15727.4|15725.4|199
1623997800000|2021-06-18 06:30:00|15736.4|15734.4|15728.4|15726.4|15737.9|15735.9|15725.4|15723.4|173
1623998100000|2021-06-18 06:35:00|15727.9|15725.9|15723.4|15721.4|15731.4|15729.4|15723.4|15721.4|136
1623998400000|2021-06-18 06:40:00|15724.4|15722.4|15720.9|15718.9|15724.4|15722.4|15716.9|15714.9|244
1623998700000|2021-06-18 06:45:00|15720.4|15718.4|15723.4|15721.4|15729.9|15727.9|15719.4|15717.4|128
1623999000000|2021-06-18 06:50:00|15722.9|15720.9|15728.9|15726.9|15730.4|15728.4|15719.9|15717.9|191
1623999300000|2021-06-18 06:55:00|15728.4|15726.4|15727.4|15725.4|15731.4|15729.4|15720.4|15718.4|345
1623999600000|2021-06-18 07:00:00|15726.4|15724.4|15725.5|15724.3|15732|15730.8|15706|15704.8|1625
1623999900000|2021-06-18 07:05:00|15725|15723.8|15724|15722.8|15739|15737.8|15720|15718.8|947
1624000200000|2021-06-18 07:10:00|15723|15721.8|15709.5|15708.3|15726|15724.8|15708|15706.8|882
1624000500000|2021-06-18 07:15:00|15709|15707.8|15720|15718.8|15724|15722.8|15697|15695.8|972
1624000800000|2021-06-18 07:20:00|15719.5|15718.3|15720.5|15719.3|15723|15721.8|15711.5|15710.3|523
1624001100000|2021-06-18 07:25:00|15720|15718.8|15720.5|15719.3|15727|15725.8|15714|15712.8|482
1624001400000|2021-06-18 07:30:00|15721|15719.8|15703|15701.8|15723|15721.8|15701|15699.8|598
1624001700000|2021-06-18 07:35:00|15703.5|15702.3|15697|15695.8|15713|15711.8|15696.5|15695.3|504
1624002000000|2021-06-18 07:40:00|15697.6|15696.4|15694.1|15692.9|15701.6|15700.4|15691.1|15689.9|702
1624002300000|2021-06-18 07:45:00|15693.6|15692.4|15680.6|15679.4|15693.6|15692.4|15677.6|15676.4|915
1624002600000|2021-06-18 07:50:00|15681.1|15679.9|15693.6|15692.4|15695.1|15693.9|15679.6|15678.4|551
1624002900000|2021-06-18 07:55:00|15694.1|15692.9|15688.1|15686.9|15700.6|15699.4|15684.1|15682.9|711
1624003200000|2021-06-18 08:00:00|15688.6|15687.4|15687.6|15686.4|15695.6|15694.4|15686.1|15684.9|322
1624003500000|2021-06-18 08:05:00|15688.1|15686.9|15694.1|15692.9|15695.6|15694.4|15681.6|15680.4|525
1624003800000|2021-06-18 08:10:00|15694.6|15693.4|15687.6|15686.4|15698.6|15697.4|15687.6|15686.4|447
1624004100000|2021-06-18 08:15:00|15686.6|15685.4|15684.6|15683.4|15686.6|15685.4|15672.6|15671.4|722
1624004400000|2021-06-18 08:20:00|15685.1|15683.9|15681.6|15680.4|15685.6|15684.4|15675.6|15674.4|420
1624004700000|2021-06-18 08:25:00|15682.1|15680.9|15684.6|15683.4|15687.6|15686.4|15677.6|15676.4|399
1624005000000|2021-06-18 08:30:00|15682.6|15681.4|15692.1|15690.9|15692.6|15691.4|15678.1|15676.9|710
1624005300000|2021-06-18 08:35:00|15692.6|15691.4|15692.6|15691.4|15694.6|15693.4|15687.6|15686.4|366
1624005600000|2021-06-18 08:40:00|15693.1|15691.9|15699.6|15698.4|15702.6|15701.4|15692.6|15691.4|378
1624005900000|2021-06-18 08:45:00|15699.1|15697.9|15692.1|15690.9|15701.6|15700.4|15689.1|15687.9|640
1624006200000|2021-06-18 08:50:00|15691.6|15690.4|15681.6|15680.4|15694.1|15692.9|15678.6|15677.4|495
1624006500000|2021-06-18 08:55:00|15682.1|15680.9|15685.6|15684.4|15695.6|15694.4|15681.6|15680.4|551
1624006800000|2021-06-18 09:00:00|15686.1|15684.9|15679.6|15678.4|15691.6|15690.4|15679.6|15678.4|415
1624007100000|2021-06-18 09:05:00|15680.1|15678.9|15687.1|15685.9|15688.6|15687.4|15677.1|15675.9|340
1624007400000|2021-06-18 09:10:00|15686.6|15685.4|15694.6|15693.4|15695.6|15694.4|15685.1|15683.9|344
1624007700000|2021-06-18 09:15:00|15695.1|15693.9|15697.6|15696.4|15699.6|15698.4|15693.1|15691.9|250
1624008000000|2021-06-18 09:20:00|15696.6|15695.4|15694.6|15693.4|15698.6|15697.4|15692.6|15691.4|341
1624008300000|2021-06-18 09:25:00|15694.1|15692.9|15690.6|15689.4|15703.6|15702.4|15689.6|15688.4|376
1624008600000|2021-06-18 09:30:00|15691.1|15689.9|15688.6|15687.4|15692.6|15691.4|15682.1|15680.9|324
1624008900000|2021-06-18 09:35:00|15688.1|15686.9|15695.6|15694.4|15697.6|15696.4|15685.6|15684.4|303
1624009200000|2021-06-18 09:40:00|15698.1|15696.9|15700.1|15698.9|15704.6|15703.4|15692.6|15691.4|410
1624009500000|2021-06-18 09:45:00|15699.6|15698.4|15696.6|15695.4|15701.1|15699.9|15691.6|15690.4|227
1624009800000|2021-06-18 09:50:00|15697.1|15695.9|15678.6|15677.4|15698.1|15696.9|15647.1|15645.9|2222
1624010100000|2021-06-18 09:55:00|15678.1|15676.9|15677.1|15675.9|15678.1|15676.9|15667.6|15666.4|648
1624010400000|2021-06-18 10:00:00|15676.6|15675.4|15643.1|15641.9|15676.6|15675.4|15636.6|15635.4|1117
1624010700000|2021-06-18 10:05:00|15643.6|15642.4|15625.1|15623.9|15644.6|15643.4|15624.1|15622.9|1058
1624011000000|2021-06-18 10:10:00|15624.6|15623.4|15619.1|15617.9|15631.6|15630.4|15611.6|15610.4|1246
1624011300000|2021-06-18 10:15:00|15618.6|15617.4|15620.6|15619.4|15621.6|15620.4|15599.6|15598.4|1315
1624011600000|2021-06-18 10:20:00|15621.1|15619.9|15618.6|15617.4|15626.6|15625.4|15602.6|15601.4|1136
1624011900000|2021-06-18 10:25:00|15618.1|15616.9|15627.1|15625.9|15627.1|15625.9|15609.1|15607.9|879
1624012200000|2021-06-18 10:30:00|15626.6|15625.4|15630.6|15629.4|15631.6|15630.4|15614.1|15612.9|1298
1624012500000|2021-06-18 10:35:00|15633.6|15632.4|15659.6|15658.4|15660.1|15658.9|15632.6|15631.4|1086
1624012800000|2021-06-18 10:40:00|15660.1|15658.9|15654.6|15653.4|15662.6|15661.4|15649.6|15648.4|934
1624013100000|2021-06-18 10:45:00|15654.1|15652.9|15649.1|15647.9|15658.6|15657.4|15643.6|15642.4|476
1624013400000|2021-06-18 10:50:00|15648.6|15647.4|15627.6|15626.4|15649.6|15648.4|15627.6|15626.4|619
1624013700000|2021-06-18 10:55:00|15627.1|15625.9|15621.1|15619.9|15629.6|15628.4|15619.6|15618.4|584
1624014000000|2021-06-18 11:00:00|15621.6|15620.4|15612.6|15611.4|15626.1|15624.9|15596.6|15595.4|2273
1624014300000|2021-06-18 11:05:00|15612.1|15610.9|15592.1|15590.9|15614.6|15613.4|15588.1|15586.9|1067
1624014600000|2021-06-18 11:10:00|15591.6|15590.4|15600.6|15599.4|15600.6|15599.4|15585.1|15583.9|747
1624014900000|2021-06-18 11:15:00|15600.1|15598.9|15579.6|15578.4|15601.6|15600.4|15576.1|15574.9|642
1624015200000|2021-06-18 11:20:00|15579.1|15577.9|15587.1|15585.9|15592.6|15591.4|15574.1|15572.9|568
1624015500000|2021-06-18 11:25:00|15587.6|15586.4|15597.6|15596.4|15598.1|15596.9|15580.6|15579.4|533
1624015800000|2021-06-18 11:30:00|15597.1|15595.9|15581.6|15580.4|15597.6|15596.4|15579.6|15578.4|377
1624016100000|2021-06-18 11:35:00|15581.1|15579.9|15578.6|15577.4|15582.1|15580.9|15569.6|15568.4|779
1624016400000|2021-06-18 11:40:00|15578.8|15577.6|15568.8|15567.6|15587.8|15586.6|15563.8|15562.6|496
1624016700000|2021-06-18 11:45:00|15569.3|15568.1|15569.3|15568.1|15579.8|15578.6|15565.8|15564.6|376
1624017000000|2021-06-18 11:50:00|15569.8|15568.6|15577.8|15576.6|15578.8|15577.6|15563.8|15562.6|468
1624017300000|2021-06-18 11:55:00|15577.3|15576.1|15578.3|15577.1|15585.8|15584.6|15575.8|15574.6|466
1624017600000|2021-06-18 12:00:00|15577.8|15576.6|15533.8|15532.6|15578.3|15577.1|15532.8|15531.6|1284
1624017900000|2021-06-18 12:05:00|15534.3|15533.1|15530.8|15529.6|15543.3|15542.1|15526.3|15525.1|567
1624018200000|2021-06-18 12:10:00|15531.3|15530.1|15521.8|15520.6|15539.8|15538.6|15517.8|15516.6|925
1624018500000|2021-06-18 12:15:00|15521.3|15520.1|15523.3|15522.1|15525.3|15524.1|15504.8|15503.6|965
1624018800000|2021-06-18 12:20:00|15522.8|15521.6|15519.8|15518.6|15527.8|15526.6|15503.8|15502.6|835
1624019100000|2021-06-18 12:25:00|15519.3|15518.1|15536.3|15535.1|15546.8|15545.6|15514.8|15513.6|1198
1624019400000|2021-06-18 12:30:00|15536.8|15535.6|15520.3|15519.1|15536.8|15535.6|15515.3|15514.1|659
1624019700000|2021-06-18 12:35:00|15519.8|15518.6|15499.8|15498.6|15521.3|15520.1|15497.8|15496.6|679
1624020000000|2021-06-18 12:40:00|15500.3|15499.1|15503.8|15502.6|15508.3|15507.1|15497.8|15496.6|474
1624020300000|2021-06-18 12:45:00|15504.3|15503.1|15517.3|15516.1|15529.8|15528.6|15503.8|15502.6|699
1624020600000|2021-06-18 12:50:00|15517.8|15516.6|15520.8|15519.6|15521.8|15520.6|15505.3|15504.1|543
1624020900000|2021-06-18 12:55:00|15521.3|15520.1|15516.3|15515.1|15524.8|15523.6|15509.8|15508.6|440
1624021200000|2021-06-18 13:00:00|15516.8|15515.6|15496.3|15495.1|15519.8|15518.6|15492.8|15491.6|685
1624021500000|2021-06-18 13:05:00|15495.8|15494.6|15484.3|15483.1|15495.8|15494.6|15481.8|15480.6|831
1624021800000|2021-06-18 13:10:00|15483.8|15482.6|15483.8|15482.6|15488.8|15487.6|15471.8|15470.6|973
1624022100000|2021-06-18 13:15:00|15484.3|15483.1|15487.8|15486.6|15495.8|15494.6|15483.8|15482.6|498
1624022400000|2021-06-18 13:20:00|15487.3|15486.1|15481.8|15480.6|15490.8|15489.6|15479.3|15478.1|520
1624022700000|2021-06-18 13:25:00|15482.3|15481.1|15471.3|15470.1|15488.3|15487.1|15470.3|15469.1|539
1624023000000|2021-06-18 13:30:00|15471.8|15470.6|15485.8|15484.6|15511.3|15510.1|15460.8|15459.6|1745
1624023300000|2021-06-18 13:35:00|15486.3|15485.1|15488.8|15487.6|15496.8|15495.6|15471.3|15470.1|915
1624023600000|2021-06-18 13:40:00|15488.3|15487.1|15493.3|15492.1|15498.8|15497.6|15474.8|15473.6|772
1624023900000|2021-06-18 13:45:00|15492.8|15491.6|15495.8|15494.6|15496.3|15495.1|15467.8|15466.6|736
1624024200000|2021-06-18 13:50:00|15495.3|15494.1|15477.3|15476.1|15496.8|15495.6|15470.8|15469.6|659
1624024500000|2021-06-18 13:55:00|15477.8|15476.6|15485.8|15484.6|15493.3|15492.1|15474.8|15473.6|718
1624024800000|2021-06-18 14:00:00|15485.3|15484.1|15469.3|15468.1|15493.8|15492.6|15468.8|15467.6|1005
1624025100000|2021-06-18 14:05:00|15469.8|15468.6|15468.8|15467.6|15475.8|15474.6|15458.3|15457.1|719
1624025400000|2021-06-18 14:10:00|15469.3|15468.1|15447.3|15446.1|15469.8|15468.6|15445.3|15444.1|805
1624025700000|2021-06-18 14:15:00|15447.8|15446.6|15429.8|15428.6|15449.8|15448.6|15427.8|15426.6|1038
1624026000000|2021-06-18 14:20:00|15429.3|15428.1|15437.8|15436.6|15449.8|15448.6|15425.8|15424.6|861
1624026300000|2021-06-18 14:25:00|15438.3|15437.1|15446.3|15445.1|15452.8|15451.6|15428.3|15427.1|679
1624026600000|2021-06-18 14:30:00|15446.8|15445.6|15460.3|15459.1|15461.8|15460.6|15428.3|15427.1|1435
1624026900000|2021-06-18 14:35:00|15459.8|15458.6|15460.8|15459.6|15464.3|15463.1|15444.8|15443.6|886
1624027200000|2021-06-18 14:40:00|15460.3|15459.1|15452.8|15451.6|15460.8|15459.6|15443.3|15442.1|561
1624027500000|2021-06-18 14:45:00|15453.3|15452.1|15459.8|15458.6|15461.8|15460.6|15446.8|15445.6|454
1624027800000|2021-06-18 14:50:00|15459.3|15458.1|15454.8|15453.6|15463.8|15462.6|15451.8|15450.6|382
1624028100000|2021-06-18 14:55:00|15455.3|15454.1|15467.8|15466.6|15470.3|15469.1|15452.8|15451.6|463
1624028400000|2021-06-18 15:00:00|15468.3|15467.1|15479.8|15478.6|15483.8|15482.6|15462.3|15461.1|829
1624028700000|2021-06-18 15:05:00|15479.3|15478.1|15484.8|15483.6|15486.8|15485.6|15475.8|15474.6|384
1624029000000|2021-06-18 15:10:00|15484.3|15483.1|15467.8|15466.6|15489.8|15488.6|15467.3|15466.1|752
1624029300000|2021-06-18 15:15:00|15467.3|15466.1|15463.8|15462.6|15471.8|15470.6|15461.3|15460.1|732
1624029600000|2021-06-18 15:20:00|15464.3|15463.1|15450.8|15449.6|15468.3|15467.1|15448.8|15447.6|690
1624029900000|2021-06-18 15:25:00|15450.3|15449.1|15433.8|15432.6|15450.8|15449.6|15430.3|15429.1|1687
1624030200000|2021-06-18 15:30:00|15434.2|15432.2|15449.7|15447.7|15454.7|15452.7|15427.2|15425.2|2380
1624030500000|2021-06-18 15:35:00|15450.2|15448.2|15456.2|15454.2|15460.7|15458.7|15444.2|15442.2|1112
1624030800000|2021-06-18 15:40:00|15455.7|15453.7|15457.7|15455.7|15460.2|15458.2|15452.2|15450.2|243
1624031100000|2021-06-18 15:45:00|15458.2|15456.2|15462.2|15460.2|15463.2|15461.2|15456.2|15454.2|265
1624031400000|2021-06-18 15:50:00|15462.7|15460.7|15462.2|15460.2|15465.2|15463.2|15459.2|15457.2|177
1624031700000|2021-06-18 15:55:00|15461.2|15459.2|15471.2|15469.2|15471.2|15469.2|15458.7|15456.7|211
1624032000000|2021-06-18 16:00:00|15470.2|15468.2|15470.2|15468.2|15471.2|15469.2|15463.2|15461.2|256
1624032300000|2021-06-18 16:05:00|15470.7|15468.7|15475.2|15473.2|15477.2|15475.2|15470.2|15468.2|264
1624032600000|2021-06-18 16:10:00|15475.7|15473.7|15472.7|15470.7|15476.2|15474.2|15469.2|15467.2|104
1624032900000|2021-06-18 16:15:00|15473.2|15471.2|15474.2|15472.2|15474.2|15472.2|15471.2|15469.2|95
1624033200000|2021-06-18 16:20:00|15473.7|15471.7|15472.7|15470.7|15474.2|15472.2|15468.7|15466.7|85
1624033500000|2021-06-18 16:25:00|15472.2|15470.2|15478.7|15476.7|15479.2|15477.2|15470.7|15468.7|125
1624033800000|2021-06-18 16:30:00|15478.2|15476.2|15483.2|15481.2|15483.2|15481.2|15477.2|15475.2|177
1624034100000|2021-06-18 16:35:00|15482.7|15480.7|15478.2|15476.2|15483.2|15481.2|15478.2|15476.2|114
1624034400000|2021-06-18 16:40:00|15478.7|15476.7|15473.7|15471.7|15479.2|15477.2|15472.2|15470.2|151
1624034700000|2021-06-18 16:45:00|15473.2|15471.2|15470.2|15468.2|15474.2|15472.2|15465.7|15463.7|191
1624035000000|2021-06-18 16:50:00|15469.7|15467.7|15474.2|15472.2|15476.7|15474.7|15468.2|15466.2|119
1624035300000|2021-06-18 16:55:00|15473.7|15471.7|15475.7|15473.7|15477.2|15475.2|15471.7|15469.7|199
1624035600000|2021-06-18 17:00:00|15475.2|15473.2|15475.7|15473.7|15477.2|15475.2|15471.2|15469.2|90
1624035900000|2021-06-18 17:05:00|15476.2|15474.2|15476.7|15474.7|15480.7|15478.7|15473.2|15471.2|126
1624036200000|2021-06-18 17:10:00|15477.2|15475.2|15480.2|15478.2|15481.7|15479.7|15476.2|15474.2|85
1624036500000|2021-06-18 17:15:00|15479.7|15477.7|15475.7|15473.7|15481.2|15479.2|15475.2|15473.2|58
1624036800000|2021-06-18 17:20:00|15475.2|15473.2|15470.2|15468.2|15475.7|15473.7|15465.2|15463.2|119
1624037100000|2021-06-18 17:25:00|15470.7|15468.7|15464.7|15462.7|15470.7|15468.7|15464.2|15462.2|93
1624037400000|2021-06-18 17:30:00|15464.2|15462.2|15477.2|15475.2|15478.2|15476.2|15464.2|15462.2|130
1624037700000|2021-06-18 17:35:00|15477.7|15475.7|15474.7|15472.7|15480.2|15478.2|15473.2|15471.2|89
1624038000000|2021-06-18 17:40:00|15475.2|15473.2|15476.7|15474.7|15479.2|15477.2|15474.2|15472.2|80
1624038300000|2021-06-18 17:45:00|15477.2|15475.2|15466.2|15464.2|15478.7|15476.7|15465.7|15463.7|89
1624038600000|2021-06-18 17:50:00|15465.7|15463.7|15471.7|15469.7|15472.7|15470.7|15461.2|15459.2|96
1624038900000|2021-06-18 17:55:00|15472.2|15470.2|15469.7|15467.7|15473.2|15471.2|15468.2|15466.2|84
1624039200000|2021-06-18 18:00:00|15470.2|15468.2|15477.7|15475.7|15483.7|15481.7|15467.2|15465.2|121
1624039500000|2021-06-18 18:05:00|15478.2|15476.2|15478.2|15476.2|15481.2|15479.2|15475.7|15473.7|39
1624039800000|2021-06-18 18:10:00|15477.7|15475.7|15477.7|15475.7|15478.7|15476.7|15472.2|15470.2|52
1624040100000|2021-06-18 18:15:00|15478.2|15476.2|15475.7|15473.7|15479.2|15477.2|15473.2|15471.2|43
1624040400000|2021-06-18 18:20:00|15476.2|15474.2|15477.7|15475.7|15481.7|15479.7|15475.2|15473.2|20
1624040700000|2021-06-18 18:25:00|15478.2|15476.2|15479.2|15477.2|15479.2|15477.2|15472.7|15470.7|40
1624041000000|2021-06-18 18:30:00|15478.7|15476.7|15471.7|15469.7|15480.2|15478.2|15471.2|15469.2|88
1624041300000|2021-06-18 18:35:00|15472.2|15470.2|15469.7|15467.7|15472.7|15470.7|15465.7|15463.7|40
1624041600000|2021-06-18 18:40:00|15469.2|15467.2|15462.2|15460.2|15471.7|15469.7|15461.2|15459.2|48
1624041900000|2021-06-18 18:45:00|15462.7|15460.7|15461.7|15459.7|15465.7|15463.7|15461.2|15459.2|39
1624042200000|2021-06-18 18:50:00|15462.2|15460.2|15461.7|15459.7|15466.2|15464.2|15460.2|15458.2|89
1624042500000|2021-06-18 18:55:00|15461.2|15459.2|15456.7|15454.7|15462.2|15460.2|15452.7|15450.7|116
1624042800000|2021-06-18 19:00:00|15456.2|15454.2|15459.7|15457.7|15465.7|15463.7|15452.7|15450.7|179
1624043100000|2021-06-18 19:05:00|15459.2|15457.2|15454.2|15452.2|15461.7|15459.7|15452.7|15450.7|58
1624043400000|2021-06-18 19:10:00|15453.7|15451.7|15465.2|15463.2|15467.2|15465.2|15451.2|15449.2|81
1624043700000|2021-06-18 19:15:00|15465.7|15463.7|15470.7|15468.7|15472.2|15470.2|15461.7|15459.7|69
1624044000000|2021-06-18 19:20:00|15470.2|15468.2|15479.7|15477.7|15480.2|15478.2|15470.2|15468.2|89
1624044300000|2021-06-18 19:25:00|15479.2|15477.2|15473.7|15471.7|15480.7|15478.7|15472.7|15470.7|95
1624044600000|2021-06-18 19:30:00|15474.2|15472.2|15473.7|15471.7|15478.2|15476.2|15468.7|15466.7|74
1624044900000|2021-06-18 19:35:00|15473.2|15471.2|15480.7|15478.7|15482.7|15480.7|15470.2|15468.2|113
1624045200000|2021-06-18 19:40:00|15480.2|15478.2|15483.7|15481.7|15486.2|15484.2|15474.2|15472.2|126
1624045500000|2021-06-18 19:45:00|15483.2|15481.2|15465.7|15463.7|15483.7|15481.7|15464.7|15462.7|169
1624045800000|2021-06-18 19:50:00|15465.2|15463.2|15465.7|15463.7|15473.7|15471.7|15464.7|15462.7|145
1624046100000|2021-06-18 19:55:00|15465.2|15463.2|15449.7|15447.7|15466.7|15464.7|15439.7|15437.7|367
1624046400000|2021-06-18 20:00:00|15445.2|15440.2|15452.7|15447.7|15453.6|15448.6|15428.2|15423.2|8
1624046700000|2021-06-18 20:05:00|15453.5|15448.5|15447.7|15442.7|15461.5|15456.5|15445.9|15440.9|0
1624047000000|2021-06-18 20:10:00|15449.4|15444.4|15453.4|15448.4|15456.7|15451.7|15448.6|15443.6|0
1624047300000|2021-06-18 20:15:00|15453.3|15448.3|15455.5|15450.5|15455.5|15450.5|15450.3|15445.3|0
1624047600000|2021-06-18 20:20:00|15455.4|15450.4|15454.1|15449.1|15455.7|15450.7|15452.5|15447.5|0
1624047900000|2021-06-18 20:25:00|15453.9|15448.9|15451.8|15446.8|15454.7|15449.7|15451.1|15446.1|0
1624048200000|2021-06-18 20:30:00|15454.5|15449.5|15442.2|15437.2|15456.9|15451.9|15442.2|15437.2|0
1624048500000|2021-06-18 20:35:00|15443|15438|15434|15429|15443|15438|15433.1|15428.1|0
1624048800000|2021-06-18 20:40:00|15433.1|15428.1|15424.9|15419.9|15434|15429|15423.5|15418.5|0
1624049100000|2021-06-18 20:45:00|15425.7|15420.7|15426.5|15421.5|15428.9|15423.9|15424.6|15419.6|0
1624049400000|2021-06-18 20:50:00|15427.3|15422.3|15418.3|15413.3|15427.3|15422.3|15417.5|15412.5|0
1624049700000|2021-06-18 20:55:00|15419.2|15414.2|15409.7|15404.7|15419.2|15414.2|15407.7|15402.7|0
1624226400000|2021-06-20 22:00:00|15428.9|15423.9|15418.6|15413.6|15430.3|15425.3|15415|15410|0
1624226700000|2021-06-20 22:05:00|15418.1|15413.1|15426.6|15421.6|15428.8|15423.8|15416.1|15411.1|0
1624227000000|2021-06-20 22:10:00|15427.1|15422.1|15421.8|15416.8|15427.1|15422.1|15420.3|15415.3|0
1624227300000|2021-06-20 22:15:00|15422.2|15417.2|15419.9|15414.9|15423.4|15418.4|15416.4|15411.4|0
1624227600000|2021-06-20 22:20:00|15419.4|15414.4|15421.9|15416.9|15424|15419|15419.4|15414.4|0
1624227900000|2021-06-20 22:25:00|15422.7|15417.7|15423.7|15418.7|15424.5|15419.5|15422.7|15417.7|0
1624228200000|2021-06-20 22:30:00|15424.5|15419.5|15440.5|15435.5|15440.5|15435.5|15424.5|15419.5|0
1624228500000|2021-06-20 22:35:00|15440.6|15435.6|15445.2|15440.2|15447.3|15442.3|15440.6|15435.6|0
1624228800000|2021-06-20 22:40:00|15446.1|15441.1|15439.7|15434.7|15447|15442|15436.5|15431.5|0
1624229100000|2021-06-20 22:45:00|15440.1|15435.1|15441|15436|15444|15439|15440.1|15435.1|0
1624229400000|2021-06-20 22:50:00|15441.4|15436.4|15449|15444|15449.8|15444.8|15438.3|15433.3|0
1624229700000|2021-06-20 22:55:00|15449.4|15444.4|15448.8|15443.8|15451.7|15446.7|15447.1|15442.1|0
1624230000000|2021-06-20 23:00:00|15449.6|15444.6|15443.5|15438.5|15450.5|15445.5|15443|15438|0
1624230300000|2021-06-20 23:05:00|15443.9|15438.9|15435.9|15430.9|15445.2|15440.2|15432.5|15427.5|0
1624230600000|2021-06-20 23:10:00|15436.3|15431.3|15439.7|15434.7|15444.7|15439.7|15435.9|15430.9|0
1624230900000|2021-06-20 23:15:00|15438.9|15433.9|15441.5|15436.5|15443.1|15438.1|15438.9|15433.9|0
1624231200000|2021-06-20 23:20:00|15441.9|15436.9|15441.5|15436.5|15442.4|15437.4|15439|15434|0
1624231500000|2021-06-20 23:25:00|15441.1|15436.1|15444.9|15439.9|15445.8|15440.8|15440.7|15435.7|0
1624231800000|2021-06-20 23:30:00|15443.3|15438.3|15441.6|15436.6|15444.1|15439.1|15439.1|15434.1|0
1624232100000|2021-06-20 23:35:00|15442.4|15437.4|15434.1|15429.1|15443.3|15438.3|15431.6|15426.6|0
1624232400000|2021-06-20 23:40:00|15433.2|15428.2|15441.7|15436.7|15441.7|15436.7|15430.7|15425.7|0
1624232700000|2021-06-20 23:45:00|15442.5|15437.5|15434.8|15429.8|15442.5|15437.5|15431.9|15426.9|0
1624233000000|2021-06-20 23:50:00|15435.3|15430.3|15439.4|15434.4|15441.9|15436.9|15433.6|15428.6|0
1624233300000|2021-06-20 23:55:00|15440.2|15435.2|15436|15431|15441.1|15436.1|15435.2|15430.2|0
1624233600000|2021-06-21 00:00:00|15435.2|15430.2|15427.3|15422.3|15436.9|15431.9|15426.5|15421.5|0
1624233900000|2021-06-21 00:05:00|15427.7|15422.7|15426.9|15421.9|15429.9|15424.9|15424.8|15419.8|0
1624234200000|2021-06-21 00:10:00|15426.5|15421.5|15436.6|15431.6|15437|15432|15423.2|15418.2|0
1624234500000|2021-06-21 00:15:00|15434.6|15429.6|15443.2|15439.2|15443.7|15439.7|15424.7|15420.7|128
1624234800000|2021-06-21 00:20:00|15442.7|15438.7|15429.2|15425.2|15444.2|15440.2|15426.7|15422.7|51
1624235100000|2021-06-21 00:25:00|15430.2|15426.2|15425.2|15421.2|15430.2|15426.2|15421.2|15417.2|149
1624235400000|2021-06-21 00:30:00|15425.7|15421.7|15410.7|15406.7|15427.7|15423.7|15407.2|15403.2|104
1624235700000|2021-06-21 00:35:00|15410.2|15406.2|15415.7|15411.7|15416.7|15412.7|15408.2|15404.2|42
1624236000000|2021-06-21 00:40:00|15416.2|15412.2|15409.7|15405.7|15417.7|15413.7|15408.7|15404.7|20
1624236300000|2021-06-21 00:45:00|15409.2|15405.2|15412.7|15408.7|15412.7|15408.7|15407.2|15403.2|24
1624236600000|2021-06-21 00:50:00|15412.2|15408.2|15415.2|15411.2|15418.7|15414.7|15411.2|15407.2|20
1624236900000|2021-06-21 00:55:00|15414.7|15410.7|15422.7|15418.7|15423.7|15419.7|15414.7|15410.7|7
1624237200000|2021-06-21 01:00:00|15423.2|15419.2|15420.7|15416.7|15427.7|15423.7|15420.7|15416.7|34
1624237500000|2021-06-21 01:05:00|15421.2|15417.2|15415.2|15411.2|15422.2|15418.2|15414.2|15410.2|34
1624237800000|2021-06-21 01:10:00|15415.7|15411.7|15413.7|15409.7|15420.2|15416.2|15413.7|15409.7|29
1624238100000|2021-06-21 01:15:00|15413.2|15409.2|15403.2|15399.2|15413.7|15409.7|15402.2|15398.2|101
1624238400000|2021-06-21 01:20:00|15403.7|15399.7|15410.7|15406.7|15411.2|15407.2|15401.7|15397.7|43
1624238700000|2021-06-21 01:25:00|15410.2|15406.2|15404.7|15400.7|15410.7|15406.7|15402.2|15398.2|15
1624239000000|2021-06-21 01:30:00|15405.2|15401.2|15380.7|15376.7|15405.7|15401.7|15380.7|15376.7|150
1624239300000|2021-06-21 01:35:00|15380.2|15376.2|15387.2|15383.2|15387.2|15383.2|15377.2|15373.2|48
1624239600000|2021-06-21 01:40:00|15386.7|15382.7|15369.2|15365.2|15387.7|15383.7|15369.2|15365.2|68
1624239900000|2021-06-21 01:45:00|15368.7|15364.7|15372.7|15368.7|15372.7|15368.7|15364.2|15360.2|70
1624240200000|2021-06-21 01:50:00|15372.2|15368.2|15355.7|15351.7|15372.2|15368.2|15354.2|15350.2|42
1624240500000|2021-06-21 01:55:00|15356.2|15352.2|15351.2|15347.2|15359.2|15355.2|15351.2|15347.2|58
1624240800000|2021-06-21 02:00:00|15350.7|15346.7|15349.7|15345.7|15355.2|15351.2|15349.7|15345.7|30
1624241100000|2021-06-21 02:05:00|15350.2|15346.2|15335.7|15331.7|15350.2|15346.2|15328.2|15324.2|197
1624241400000|2021-06-21 02:10:00|15336.7|15332.7|15337.7|15333.7|15347.7|15343.7|15335.2|15331.2|60
1624241700000|2021-06-21 02:15:00|15338.2|15334.2|15333.7|15329.7|15338.7|15334.7|15327.2|15323.2|34
1624242000000|2021-06-21 02:20:00|15334.2|15330.2|15340.7|15336.7|15350.2|15346.2|15333.7|15329.7|64
1624242300000|2021-06-21 02:25:00|15340.2|15336.2|15337.2|15333.2|15340.2|15336.2|15334.7|15330.7|14
1624242600000|2021-06-21 02:30:00|15337.7|15333.7|15332.7|15328.7|15341.2|15337.2|15329.2|15325.2|20
1624242900000|2021-06-21 02:35:00|15333.2|15329.2|15316.2|15312.2|15333.2|15329.2|15316.2|15312.2|38
1624243200000|2021-06-21 02:40:00|15316.7|15312.7|15320.2|15316.2|15320.2|15316.2|15306.7|15302.7|43
1624243500000|2021-06-21 02:45:00|15320.7|15316.7|15312.2|15308.2|15321.7|15317.7|15311.7|15307.7|22
1624243800000|2021-06-21 02:50:00|15312.7|15308.7|15315.7|15311.7|15317.2|15313.2|15311.2|15307.2|33
1624244100000|2021-06-21 02:55:00|15316.2|15312.2|15315.7|15311.7|15317.7|15313.7|15314.7|15310.7|16
1624244400000|2021-06-21 03:00:00|15316.2|15312.2|15302.7|15298.7|15317.2|15313.2|15300.2|15296.2|72
1624244700000|2021-06-21 03:05:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15291.2|15287.2|40
1624245000000|2021-06-21 03:10:00|15296.2|15292.2|15292.2|15288.2|15298.2|15294.2|15291.2|15287.2|31
1624245300000|2021-06-21 03:15:00|15291.7|15287.7|15284.7|15280.7|15292.2|15288.2|15280.2|15276.2|40
1624245600000|2021-06-21 03:20:00|15285.2|15281.2|15290.7|15286.7|15290.7|15286.7|15283.7|15279.7|30
1624245900000|2021-06-21 03:25:00|15291.2|15287.2|15290.7|15286.7|15292.7|15288.7|15284.7|15280.7|36
1624246200000|2021-06-21 03:30:00|15291.2|15287.2|15295.2|15291.2|15295.2|15291.2|15286.2|15282.2|52
1624246500000|2021-06-21 03:35:00|15295.7|15291.7|15293.7|15289.7|15298.7|15294.7|15288.2|15284.2|24
1624246800000|2021-06-21 03:40:00|15294.2|15290.2|15299.7|15295.7|15299.7|15295.7|15290.7|15286.7|28
1624247100000|2021-06-21 03:45:00|15299.2|15295.2|15300.7|15296.7|15300.7|15296.7|15294.7|15290.7|6
1624247400000|2021-06-21 03:50:00|15301.2|15297.2|15318.2|15314.2|15318.7|15314.7|15300.7|15296.7|73
1624247700000|2021-06-21 03:55:00|15318.7|15314.7|15315.2|15311.2|15322.7|15318.7|15315.2|15311.2|18
1624248000000|2021-06-21 04:00:00|15315.7|15311.7|15313.7|15309.7|15317.2|15313.2|15308.2|15304.2|36
1624248300000|2021-06-21 04:05:00|15313.2|15309.2|15325.2|15321.2|15326.7|15322.7|15312.7|15308.7|15
1624248600000|2021-06-21 04:10:00|15325.7|15321.7|15321.7|15317.7|15327.2|15323.2|15321.2|15317.2|33
1624248900000|2021-06-21 04:15:00|15321.2|15317.2|15313.7|15309.7|15321.2|15317.2|15309.2|15305.2|59
1624249200000|2021-06-21 04:20:00|15314.2|15310.2|15310.7|15306.7|15314.7|15310.7|15309.7|15305.7|36
1624249500000|2021-06-21 04:25:00|15310.2|15306.2|15310.7|15306.7|15311.2|15307.2|15306.7|15302.7|14
1624249800000|2021-06-21 04:30:00|15312.2|15308.2|15319.7|15315.7|15323.2|15319.2|15312.2|15308.2|21
1624250100000|2021-06-21 04:35:00|15319.2|15315.2|15314.7|15310.7|15319.7|15315.7|15314.2|15310.2|24
1624250400000|2021-06-21 04:40:00|15315.2|15311.2|15316.7|15312.7|15324.2|15320.2|15314.7|15310.7|35
1624250700000|2021-06-21 04:45:00|15316.2|15312.2|15316.7|15312.7|15322.2|15318.2|15314.7|15310.7|12
1624251000000|2021-06-21 04:50:00|15317.2|15313.2|15313.2|15309.2|15319.7|15315.7|15311.7|15307.7|10
1624251300000|2021-06-21 04:55:00|15313.7|15309.7|15318.2|15314.2|15319.7|15315.7|15312.7|15308.7|9
1624251600000|2021-06-21 05:00:00|15317.7|15313.7|15317.7|15313.7|15318.7|15314.7|15314.7|15310.7|8
1624251900000|2021-06-21 05:05:00|15318.2|15314.2|15311.7|15307.7|15318.7|15314.7|15311.7|15307.7|10
1624252200000|2021-06-21 05:10:00|15311.2|15307.2|15312.7|15308.7|15315.2|15311.2|15310.2|15306.2|9
1624252500000|2021-06-21 05:15:00|15313.2|15309.2|15308.2|15304.2|15313.7|15309.7|15306.2|15302.2|29
1624252800000|2021-06-21 05:20:00|15307.7|15303.7|15309.2|15305.2|15309.2|15305.2|15304.2|15300.2|23
1624253100000|2021-06-21 05:25:00|15309.7|15305.7|15307.7|15303.7|15314.2|15310.2|15307.2|15303.2|38
1624253400000|2021-06-21 05:30:00|15307.2|15303.2|15304.2|15300.2|15311.7|15307.7|15304.2|15300.2|72
1624253700000|2021-06-21 05:35:00|15304.7|15300.7|15304.7|15300.7|15309.7|15305.7|15302.2|15298.2|68
1624254000000|2021-06-21 05:40:00|15304.2|15300.2|15305.2|15301.2|15305.2|15301.2|15302.2|15298.2|64
1624254300000|2021-06-21 05:45:00|15304.7|15300.7|15305.7|15301.7|15308.2|15304.2|15304.2|15300.2|22
1624254600000|2021-06-21 05:50:00|15305.2|15301.2|15298.7|15294.7|15309.2|15305.2|15297.2|15293.2|89
1624254900000|2021-06-21 05:55:00|15299.2|15295.2|15304.7|15300.7|15307.2|15303.2|15299.2|15295.2|60
1624255200000|2021-06-21 06:00:00|15303.7|15301.7|15296.7|15294.7|15318.7|15316.7|15292.7|15290.7|644
1624255500000|2021-06-21 06:05:00|15296.2|15294.2|15301.7|15299.7|15310.7|15308.7|15296.2|15294.2|414
1624255800000|2021-06-21 06:10:00|15301.2|15299.2|15323.7|15321.7|15326.2|15324.2|15299.7|15297.7|409
1624256100000|2021-06-21 06:15:00|15323.2|15321.2|15336.7|15334.7|15338.2|15336.2|15323.2|15321.2|406
1624256400000|2021-06-21 06:20:00|15337.2|15335.2|15352.7|15350.7|15354.7|15352.7|15336.2|15334.2|479
1624256700000|2021-06-21 06:25:00|15352.2|15350.2|15361.2|15359.2|15369.7|15367.7|15352.2|15350.2|505
1624257000000|2021-06-21 06:30:00|15361.7|15359.7|15387.2|15385.2|15390.2|15388.2|15361.2|15359.2|595
1624257300000|2021-06-21 06:35:00|15386.7|15384.7|15376.2|15374.2|15392.2|15390.2|15372.7|15370.7|647
1624257600000|2021-06-21 06:40:00|15375.7|15373.7|15365.7|15363.7|15385.2|15383.2|15362.7|15360.7|364
1624257900000|2021-06-21 06:45:00|15366.2|15364.2|15378.7|15376.7|15380.7|15378.7|15363.2|15361.2|680
1624258200000|2021-06-21 06:50:00|15379.2|15377.2|15384.7|15382.7|15386.2|15384.2|15376.7|15374.7|301
1624258500000|2021-06-21 06:55:00|15385.2|15383.2|15377.2|15375.2|15402.2|15400.2|15371.7|15369.7|1170
1624258800000|2021-06-21 07:00:00|15376.8|15375.6|15350.8|15349.6|15415.8|15414.6|15345.3|15344.1|2954
1624259100000|2021-06-21 07:05:00|15350.3|15349.1|15326.3|15325.1|15376.8|15375.6|15325.8|15324.6|1620
1624259400000|2021-06-21 07:10:00|15325.8|15324.6|15314.8|15313.6|15335.3|15334.1|15308.8|15307.6|1177
1624259700000|2021-06-21 07:15:00|15315.3|15314.1|15336.3|15335.1|15337.3|15336.1|15308.8|15307.6|1318
1624260000000|2021-06-21 07:20:00|15335.8|15334.6|15361.3|15360.1|15362.3|15361.1|15335.3|15334.1|1083
1624260300000|2021-06-21 07:25:00|15360.8|15359.6|15349.3|15348.1|15365.8|15364.6|15342.8|15341.6|845
1624260600000|2021-06-21 07:30:00|15350.3|15349.1|15386.8|15385.6|15390.3|15389.1|15341.3|15340.1|1171
1624260900000|2021-06-21 07:35:00|15386.3|15385.1|15410.8|15409.6|15416.3|15415.1|15374.3|15373.1|1087
1624261200000|2021-06-21 07:40:00|15411.3|15410.1|15440.8|15439.6|15441.8|15440.6|15407.3|15406.1|1085
1624261500000|2021-06-21 07:45:00|15440.3|15439.1|15456.8|15455.6|15464.8|15463.6|15432.3|15431.1|967
1624261800000|2021-06-21 07:50:00|15457.3|15456.1|15466.3|15465.1|15473.8|15472.6|15454.3|15453.1|1050
1624262100000|2021-06-21 07:55:00|15465.3|15464.1|15466.3|15465.1|15471.8|15470.6|15457.8|15456.6|634
1624262400000|2021-06-21 08:00:00|15466.8|15465.6|15444.8|15443.6|15479.8|15478.6|15444.8|15443.6|824
1624262700000|2021-06-21 08:05:00|15445.3|15444.1|15438.3|15437.1|15459.8|15458.6|15438.3|15437.1|674
1624263000000|2021-06-21 08:10:00|15437.8|15436.6|15443.3|15442.1|15456.3|15455.1|15437.8|15436.6|426
1624263300000|2021-06-21 08:15:00|15442.8|15441.6|15464.8|15463.6|15468.3|15467.1|15435.8|15434.6|481
1624263600000|2021-06-21 08:20:00|15464.3|15463.1|15475.3|15474.1|15494.8|15493.6|15459.8|15458.6|757
1624263900000|2021-06-21 08:25:00|15474.8|15473.6|15468.3|15467.1|15487.3|15486.1|15464.8|15463.6|474
1624264200000|2021-06-21 08:30:00|15468.8|15467.6|15479.3|15478.1|15490.3|15489.1|15468.8|15467.6|397
1624264500000|2021-06-21 08:35:00|15479.8|15478.6|15486.3|15485.1|15489.3|15488.1|15468.8|15467.6|346
1624264800000|2021-06-21 08:40:00|15485.8|15484.6|15473.3|15472.1|15491.8|15490.6|15472.3|15471.1|416
1624265100000|2021-06-21 08:45:00|15472.8|15471.6|15489.8|15488.6|15490.8|15489.6|15470.3|15469.1|297
1624265400000|2021-06-21 08:50:00|15489.3|15488.1|15488.3|15487.1|15494.3|15493.1|15480.8|15479.6|334
1624265700000|2021-06-21 08:55:00|15488.8|15487.6|15490.8|15489.6|15498.3|15497.1|15477.3|15476.1|397
1624266000000|2021-06-21 09:00:00|15491.3|15490.1|15494.3|15493.1|15496.3|15495.1|15478.8|15477.6|314
1624266300000|2021-06-21 09:05:00|15493.8|15492.6|15484.3|15483.1|15496.8|15495.6|15481.3|15480.1|372
1624266600000|2021-06-21 09:10:00|15484.8|15483.6|15510.3|15509.1|15515.8|15514.6|15484.8|15483.6|515
1624266900000|2021-06-21 09:15:00|15510.8|15509.6|15513.3|15512.1|15520.3|15519.1|15504.8|15503.6|485
1624267200000|2021-06-21 09:20:00|15513.8|15512.6|15517.3|15516.1|15526.8|15525.6|15511.3|15510.1|644
1624267500000|2021-06-21 09:25:00|15516.3|15515.1|15521.8|15520.6|15529.8|15528.6|15514.3|15513.1|294
1624267800000|2021-06-21 09:30:00|15521.3|15520.1|15520.3|15519.1|15534.3|15533.1|15519.3|15518.1|365
1624268100000|2021-06-21 09:35:00|15520.8|15519.6|15511.3|15510.1|15522.8|15521.6|15510.3|15509.1|398
1624268400000|2021-06-21 09:40:00|15511.8|15510.6|15522.3|15521.1|15524.3|15523.1|15509.8|15508.6|281
1624268700000|2021-06-21 09:45:00|15522.8|15521.6|15523.3|15522.1|15533.3|15532.1|15521.3|15520.1|349
1624269000000|2021-06-21 09:50:00|15523.8|15522.6|15539.3|15538.1|15546.3|15545.1|15523.8|15522.6|491
1624269300000|2021-06-21 09:55:00|15538.8|15537.6|15534.8|15533.6|15544.3|15543.1|15532.3|15531.1|303
1624269600000|2021-06-21 10:00:00|15535.8|15534.6|15533.8|15532.6|15543.8|15542.6|15531.3|15530.1|417
1624269900000|2021-06-21 10:05:00|15533.3|15532.1|15528.8|15527.6|15537.3|15536.1|15527.3|15526.1|456
1624270200000|2021-06-21 10:10:00|15529.3|15528.1|15526.3|15525.1|15538.8|15537.6|15521.8|15520.6|252
1624270500000|2021-06-21 10:15:00|15525.8|15524.6|15528.3|15527.1|15537.3|15536.1|15525.3|15524.1|286
1624270800000|2021-06-21 10:20:00|15528.8|15527.6|15541.3|15540.1|15542.3|15541.1|15527.3|15526.1|375
1624271100000|2021-06-21 10:25:00|15540.8|15539.6|15532.8|15531.6|15547.3|15546.1|15532.8|15531.6|307
1624271400000|2021-06-21 10:30:00|15533.3|15532.1|15547.8|15546.6|15556.3|15555.1|15532.8|15531.6|401
1624271700000|2021-06-21 10:35:00|15548.8|15547.6|15554.3|15553.1|15557.8|15556.6|15548.8|15547.6|350
1624272000000|2021-06-21 10:40:00|15553.8|15552.6|15563.3|15562.1|15571.3|15570.1|15552.3|15551.1|457
1624272300000|2021-06-21 10:45:00|15562.8|15561.6|15553.3|15552.1|15563.3|15562.1|15546.3|15545.1|363
1624272600000|2021-06-21 10:50:00|15553.8|15552.6|15553.3|15552.1|15559.8|15558.6|15552.8|15551.6|209
1624272900000|2021-06-21 10:55:00|15552.8|15551.6|15552.3|15551.1|15558.8|15557.6|15550.3|15549.1|197
1624273200000|2021-06-21 11:00:00|15551.8|15550.6|15565.8|15564.6|15566.8|15565.6|15551.3|15550.1|353
1624273500000|2021-06-21 11:05:00|15565.3|15564.1|15545.8|15544.6|15574.8|15573.6|15543.3|15542.1|703
1624273800000|2021-06-21 11:10:00|15545.3|15544.1|15525.3|15524.1|15545.8|15544.6|15524.3|15523.1|601
1624274100000|2021-06-21 11:15:00|15525.8|15524.6|15517.8|15516.6|15532.3|15531.1|15515.8|15514.6|466
1624274400000|2021-06-21 11:20:00|15518.3|15517.1|15508.3|15507.1|15521.8|15520.6|15500.3|15499.1|512
1624274700000|2021-06-21 11:25:00|15508.8|15507.6|15513.8|15512.6|15516.8|15515.6|15504.3|15503.1|284
1624275000000|2021-06-21 11:30:00|15514.3|15513.1|15516.3|15515.1|15518.8|15517.6|15511.8|15510.6|224
1624275300000|2021-06-21 11:35:00|15516.8|15515.6|15538.3|15537.1|15539.8|15538.6|15516.8|15515.6|394
1624275600000|2021-06-21 11:40:00|15537.8|15536.6|15528.3|15527.1|15541.8|15540.6|15523.3|15522.1|273
1624275900000|2021-06-21 11:45:00|15527.8|15526.6|15536.3|15535.1|15544.8|15543.6|15527.3|15526.1|218
1624276200000|2021-06-21 11:50:00|15535.8|15534.6|15542.8|15541.6|15548.3|15547.1|15531.8|15530.6|299
1624276500000|2021-06-21 11:55:00|15542.3|15541.1|15546.3|15545.1|15558.8|15557.6|15542.3|15541.1|418
1624276800000|2021-06-21 12:00:00|15546.8|15545.6|15554.3|15553.1|15555.3|15554.1|15538.8|15537.6|364
1624277100000|2021-06-21 12:05:00|15553.8|15552.6|15559.3|15558.1|15566.3|15565.1|15552.8|15551.6|331
1624277400000|2021-06-21 12:10:00|15558.8|15557.6|15552.3|15551.1|15560.8|15559.6|15546.3|15545.1|267
1624277700000|2021-06-21 12:15:00|15552.8|15551.6|15554.3|15553.1|15566.3|15565.1|15551.3|15550.1|208
1624278000000|2021-06-21 12:20:00|15553.8|15552.6|15551.3|15550.1|15559.8|15558.6|15546.3|15545.1|186
1624278300000|2021-06-21 12:25:00|15550.8|15549.6|15548.3|15547.1|15556.8|15555.6|15547.3|15546.1|109
1624278600000|2021-06-21 12:30:00|15548.8|15547.6|15548.3|15547.1|15552.8|15551.6|15545.3|15544.1|175
1624278900000|2021-06-21 12:35:00|15547.8|15546.6|15551.3|15550.1|15560.3|15559.1|15547.8|15546.6|172
1624279200000|2021-06-21 12:40:00|15550.8|15549.6|15554.3|15553.1|15554.8|15553.6|15545.8|15544.6|126
1624279500000|2021-06-21 12:45:00|15554.8|15553.6|15546.8|15545.6|15555.8|15554.6|15542.8|15541.6|187
1624279800000|2021-06-21 12:50:00|15546.3|15545.1|15558.3|15557.1|15561.3|15560.1|15544.8|15543.6|229
1624280100000|2021-06-21 12:55:00|15557.8|15556.6|15557.8|15556.6|15563.8|15562.6|15553.3|15552.1|199
1624280400000|2021-06-21 13:00:00|15558.3|15557.1|15561.3|15560.1|15563.8|15562.6|15551.8|15550.6|159
1624280700000|2021-06-21 13:05:00|15560.8|15559.6|15562.3|15561.1|15566.3|15565.1|15558.8|15557.6|281
1624281000000|2021-06-21 13:10:00|15562.8|15561.6|15564.8|15563.6|15566.3|15565.1|15561.3|15560.1|131
1624281300000|2021-06-21 13:15:00|15564.3|15563.1|15562.4|15561.2|15564.8|15563.6|15555.9|15554.7|257
1624281600000|2021-06-21 13:20:00|15561.9|15560.7|15557.4|15556.2|15564.4|15563.2|15555.4|15554.2|176
1624281900000|2021-06-21 13:25:00|15556.9|15555.7|15561.9|15560.7|15561.9|15560.7|15554.4|15553.2|188
1624282200000|2021-06-21 13:30:00|15561.4|15560.2|15547.9|15546.7|15576.4|15575.2|15547.9|15546.7|746
1624282500000|2021-06-21 13:35:00|15547.4|15546.2|15568.9|15567.7|15571.9|15570.7|15547.4|15546.2|481
1624282800000|2021-06-21 13:40:00|15568.4|15567.2|15568.4|15567.2|15572.9|15571.7|15562.9|15561.7|307
1624283100000|2021-06-21 13:45:00|15567.9|15566.7|15570.4|15569.2|15571.9|15570.7|15555.9|15554.7|404
1624283400000|2021-06-21 13:50:00|15569.9|15568.7|15563.9|15562.7|15569.9|15568.7|15557.9|15556.7|302
1624283700000|2021-06-21 13:55:00|15564.4|15563.2|15552.9|15551.7|15569.4|15568.2|15551.4|15550.2|408
1624284000000|2021-06-21 14:00:00|15553.4|15552.2|15568.4|15567.2|15570.4|15569.2|15553.4|15552.2|370
1624284300000|2021-06-21 14:05:00|15568.9|15567.7|15589.9|15588.7|15590.4|15589.2|15568.4|15567.2|677
1624284600000|2021-06-21 14:10:00|15589.4|15588.2|15581.1|15579.9|15589.9|15588.7|15578.1|15576.9|315
1624284900000|2021-06-21 14:15:00|15581.6|15580.4|15579.1|15577.9|15594.1|15592.9|15577.1|15575.9|478
1624285200000|2021-06-21 14:20:00|15578.1|15576.9|15579.6|15578.4|15585.1|15583.9|15575.1|15573.9|329
1624285500000|2021-06-21 14:25:00|15580.1|15578.9|15587.1|15585.9|15591.1|15589.9|15578.6|15577.4|208
1624285800000|2021-06-21 14:30:00|15587.6|15586.4|15598.6|15597.4|15600.1|15598.9|15587.6|15586.4|370
1624286100000|2021-06-21 14:35:00|15598.1|15596.9|15597.6|15596.4|15601.1|15599.9|15593.6|15592.4|352
1624286400000|2021-06-21 14:40:00|15598.1|15596.9|15595.6|15594.4|15606.6|15605.4|15595.1|15593.9|396
1624286700000|2021-06-21 14:45:00|15596.1|15594.9|15597.1|15595.9|15603.1|15601.9|15595.6|15594.4|357
1624287000000|2021-06-21 14:50:00|15597.6|15596.4|15596.6|15595.4|15602.6|15601.4|15596.6|15595.4|247
1624287300000|2021-06-21 14:55:00|15596.1|15594.9|15597.1|15595.9|15601.1|15599.9|15595.6|15594.4|300
1624287600000|2021-06-21 15:00:00|15597.6|15596.4|15591.1|15589.9|15600.1|15598.9|15589.6|15588.4|347
1624287900000|2021-06-21 15:05:00|15592.1|15590.9|15585.1|15583.9|15596.1|15594.9|15583.1|15581.9|347
1624288200000|2021-06-21 15:10:00|15584.1|15582.9|15580.1|15578.9|15585.1|15583.9|15578.1|15576.9|376
1624288500000|2021-06-21 15:15:00|15580.6|15579.4|15586.1|15584.9|15586.1|15584.9|15574.6|15573.4|334
1624288800000|2021-06-21 15:20:00|15585.6|15584.4|15596.1|15594.9|15597.1|15595.9|15585.6|15584.4|349
1624289100000|2021-06-21 15:25:00|15595.6|15594.4|15593.1|15591.9|15600.1|15598.9|15590.1|15588.9|887
1624289400000|2021-06-21 15:30:00|15593.5|15591.5|15602.5|15600.5|15609|15607|15592.5|15590.5|875
1624289700000|2021-06-21 15:35:00|15602|15600|15608.5|15606.5|15611|15609|15599.5|15597.5|435
1624290000000|2021-06-21 15:40:00|15608|15606|15606.5|15604.5|15610.5|15608.5|15604|15602|135
1624290300000|2021-06-21 15:45:00|15607|15605|15609|15607|15610|15608|15604.5|15602.5|228
1624290600000|2021-06-21 15:50:00|15609.5|15607.5|15612.5|15610.5|15614.5|15612.5|15608.5|15606.5|146
1624290900000|2021-06-21 15:55:00|15612|15610|15614.5|15612.5|15615.5|15613.5|15608.5|15606.5|146
1624291200000|2021-06-21 16:00:00|15614|15612|15617.5|15615.5|15619.5|15617.5|15613.5|15611.5|158
1624291500000|2021-06-21 16:05:00|15618|15616|15616.5|15614.5|15619.5|15617.5|15615.5|15613.5|118
1624291800000|2021-06-21 16:10:00|15617|15615|15618.5|15616.5|15619.5|15617.5|15615.5|15613.5|116
1624292100000|2021-06-21 16:15:00|15619|15617|15619.5|15617.5|15622.5|15620.5|15617.5|15615.5|202
1624292400000|2021-06-21 16:20:00|15620|15618|15615|15613|15620|15618|15614.5|15612.5|67
1624292700000|2021-06-21 16:25:00|15614.5|15612.5|15617.5|15615.5|15618.5|15616.5|15614.5|15612.5|63
1624293000000|2021-06-21 16:30:00|15618|15616|15615|15613|15618.5|15616.5|15614|15612|72
1624293300000|2021-06-21 16:35:00|15615.5|15613.5|15612.5|15610.5|15616.5|15614.5|15612.5|15610.5|75
1624293600000|2021-06-21 16:40:00|15613|15611|15614|15612|15615|15613|15611.5|15609.5|43
1624293900000|2021-06-21 16:45:00|15614.5|15612.5|15614.5|15612.5|15617.5|15615.5|15612.5|15610.5|65
1624294200000|2021-06-21 16:50:00|15614|15612|15611.5|15609.5|15614.5|15612.5|15611.5|15609.5|34
1624294500000|2021-06-21 16:55:00|15611|15609|15610.5|15608.5|15612.5|15610.5|15608.5|15606.5|123
1624294800000|2021-06-21 17:00:00|15611.5|15609.5|15612.5|15610.5|15613.5|15611.5|15611|15609|85
1624295100000|2021-06-21 17:05:00|15612|15610|15609.5|15607.5|15612.5|15610.5|15609|15607|67
1624295400000|2021-06-21 17:10:00|15609|15607|15611.5|15609.5|15612.5|15610.5|15607.5|15605.5|82
1624295700000|2021-06-21 17:15:00|15612|15610|15614.5|15612.5|15616.5|15614.5|15611.5|15609.5|46
1624296000000|2021-06-21 17:20:00|15613.5|15611.5|15612|15610|15615.5|15613.5|15611.5|15609.5|28
1624296300000|2021-06-21 17:25:00|15612.5|15610.5|15616|15614|15617|15615|15612|15610|64
1624296600000|2021-06-21 17:30:00|15615.5|15613.5|15618|15616|15618.5|15616.5|15615.5|15613.5|98
1624296900000|2021-06-21 17:35:00|15617.5|15615.5|15621|15619|15621.5|15619.5|15617.5|15615.5|23
1624297200000|2021-06-21 17:40:00|15621.5|15619.5|15629.5|15627.5|15631.5|15629.5|15621.5|15619.5|217
1624297500000|2021-06-21 17:45:00|15630|15628|15632.5|15630.5|15635|15633|15629.5|15627.5|147
1624297800000|2021-06-21 17:50:00|15632|15630|15636|15634|15638|15636|15631.5|15629.5|123
1624298100000|2021-06-21 17:55:00|15635.5|15633.5|15635.5|15633.5|15636.5|15634.5|15633.5|15631.5|84
1624298400000|2021-06-21 18:00:00|15636|15634|15630.5|15628.5|15638.5|15636.5|15629.5|15627.5|69
1624298700000|2021-06-21 18:05:00|15630|15628|15628|15626|15632.5|15630.5|15627.5|15625.5|123
1624299000000|2021-06-21 18:10:00|15628.5|15626.5|15629|15627|15630.5|15628.5|15627.5|15625.5|36
1624299300000|2021-06-21 18:15:00|15629.5|15627.5|15634|15632|15634.5|15632.5|15629.5|15627.5|36
1624299600000|2021-06-21 18:20:00|15633.5|15631.5|15631|15629|15635.5|15633.5|15630.5|15628.5|26
1624299900000|2021-06-21 18:25:00|15630.5|15628.5|15631|15629|15632.5|15630.5|15629.5|15627.5|35
1624300200000|2021-06-21 18:30:00|15630.5|15628.5|15628|15626|15632.5|15630.5|15626.5|15624.5|48
1624300500000|2021-06-21 18:35:00|15627.5|15625.5|15629|15627|15631|15629|15627.5|15625.5|31
1624300800000|2021-06-21 18:40:00|15628.5|15626.5|15631|15629|15631.5|15629.5|15628.5|15626.5|22
1624301100000|2021-06-21 18:45:00|15631.5|15629.5|15629.5|15627.5|15632|15630|15627|15625|81
1624301400000|2021-06-21 18:50:00|15630|15628|15635|15633|15635.5|15633.5|15628|15626|83
1624301700000|2021-06-21 18:55:00|15634|15632|15638|15636|15638.5|15636.5|15633.5|15631.5|47
1624302000000|2021-06-21 19:00:00|15638.5|15636.5|15638|15636|15639.5|15637.5|15636.5|15634.5|29
1624302300000|2021-06-21 19:05:00|15637.5|15635.5|15644.5|15642.5|15645.5|15643.5|15637|15635|117
1624302600000|2021-06-21 19:10:00|15644|15642|15636|15634|15644|15642|15635.5|15633.5|146
1624302900000|2021-06-21 19:15:00|15636.5|15634.5|15636.5|15634.5|15639.5|15637.5|15633.5|15631.5|82
1624303200000|2021-06-21 19:20:00|15636|15634|15628|15626|15636.5|15634.5|15627.5|15625.5|78
1624303500000|2021-06-21 19:25:00|15628.5|15626.5|15632.5|15630.5|15633|15631|15626.5|15624.5|91
1624303800000|2021-06-21 19:30:00|15633|15631|15638|15636|15638.5|15636.5|15631|15629|37
1624304100000|2021-06-21 19:35:00|15637.5|15635.5|15635|15633|15639|15637|15632|15630|54
1624304400000|2021-06-21 19:40:00|15634.5|15632.5|15632.5|15630.5|15637|15635|15631.5|15629.5|50
1624304700000|2021-06-21 19:45:00|15633.5|15631.5|15638|15636|15638|15636|15629.5|15627.5|175
1624305000000|2021-06-21 19:50:00|15638.5|15636.5|15638|15636|15641.5|15639.5|15631.5|15629.5|207
1624305300000|2021-06-21 19:55:00|15638.5|15636.5|15641|15639|15642|15640|15632.5|15630.5|255
1624305600000|2021-06-21 20:00:00|15639.8|15634.8|15653.8|15648.8|15655.4|15650.4|15639.8|15634.8|11
1624305900000|2021-06-21 20:05:00|15653.9|15648.9|15653.6|15648.6|15658.3|15653.3|15651.9|15646.9|0
1624306200000|2021-06-21 20:10:00|15652.7|15647.7|15654.4|15649.4|15655.3|15650.3|15651.4|15646.4|0
1624306500000|2021-06-21 20:15:00|15654.5|15649.5|15654|15649|15656.4|15651.4|15653.3|15648.3|0
1624306800000|2021-06-21 20:20:00|15653.9|15648.9|15653.5|15648.5|15655|15650|15653|15648|0
1624307100000|2021-06-21 20:25:00|15653.4|15648.4|15653.5|15648.5|15653.6|15648.6|15652.7|15647.7|0
1624307400000|2021-06-21 20:30:00|15653|15648|15651.7|15646.7|15654.1|15649.1|15650.8|15645.8|0
1624307700000|2021-06-21 20:35:00|15651.6|15646.6|15653.9|15648.9|15654.8|15649.8|15649.9|15644.9|0
1624308000000|2021-06-21 20:40:00|15654.7|15649.7|15654|15649|15654.8|15649.8|15651.8|15646.8|0
1624308300000|2021-06-21 20:45:00|15653.9|15648.9|15654.6|15649.6|15656.2|15651.2|15652.8|15647.8|0
1624308600000|2021-06-21 20:50:00|15654.7|15649.7|15656.3|15651.3|15657.2|15652.2|15653|15648|0
1624308900000|2021-06-21 20:55:00|15655.5|15650.5|15652.9|15647.9|15656.3|15651.3|15651.5|15646.5|0
1624309200000|2021-06-21 21:00:00|15652.8|15647.8|15652.4|15647.4|15653.8|15648.8|15652.4|15647.4|0
1624309500000|2021-06-21 21:05:00|15652.5|15647.5|15652.2|15647.2|15652.6|15647.6|15651.7|15646.7|0
1624309800000|2021-06-21 21:10:00|15652.5|15647.5|15652.1|15647.1|15652.9|15647.9|15651.8|15646.8|0
1624310100000|2021-06-21 21:15:00|15651.8|15646.8|15652.4|15647.4|15653.6|15648.6|15651.7|15646.7|0
1624310400000|2021-06-21 21:20:00|15652.5|15647.5|15655.8|15650.8|15655.8|15650.8|15652.2|15647.2|0
1624310700000|2021-06-21 21:25:00|15655.9|15650.9|15656.4|15651.4|15656.4|15651.4|15655.9|15650.9|0
1624311000000|2021-06-21 21:30:00|15656.6|15651.6|15656.6|15651.6|15656.6|15651.6|15656.4|15651.4|0
1624311300000|2021-06-21 21:35:00|15656.7|15651.7|15656.7|15651.7|15656.7|15651.7|15656.6|15651.6|0
1624311600000|2021-06-21 21:40:00|15656.6|15651.6|15656.5|15651.5|15656.6|15651.6|15656.5|15651.5|0
1624311900000|2021-06-21 21:45:00|15656.4|15651.4|15657|15652|15657.5|15652.5|15656.4|15651.4|0
1624312200000|2021-06-21 21:50:00|15656.9|15651.9|15657.2|15652.2|15657.5|15652.5|15656.2|15651.2|0
1624312500000|2021-06-21 21:55:00|15657.1|15652.1|15656.9|15651.9|15657.8|15652.8|15656.7|15651.7|0
1624312800000|2021-06-21 22:00:00|15659.4|15654.4|15655.4|15650.4|15661.2|15656.2|15655.4|15650.4|0
1624313100000|2021-06-21 22:05:00|15656.3|15651.3|15657|15652|15657.5|15652.5|15655.8|15650.8|0
1624313400000|2021-06-21 22:10:00|15657.9|15652.9|15657.9|15652.9|15657.9|15652.9|15656.2|15651.2|0
1624313700000|2021-06-21 22:15:00|15657.5|15652.5|15655.4|15650.4|15657.9|15652.9|15655.4|15650.4|0
1624314000000|2021-06-21 22:20:00|15654.5|15649.5|15655.4|15650.4|15655.4|15650.4|15654.5|15649.5|0
1624314300000|2021-06-21 22:25:00|15656.2|15651.2|15655.4|15650.4|15656.2|15651.2|15654.5|15649.5|0
1624314600000|2021-06-21 22:30:00|15654.9|15649.9|15653.7|15648.7|15655.4|15650.4|15653.7|15648.7|0
1624314900000|2021-06-21 22:35:00|15654.5|15649.5|15653.6|15648.6|15654.5|15649.5|15652.7|15647.7|0
1624315200000|2021-06-21 22:40:00|15652.7|15647.7|15652.5|15647.5|15654.4|15649.4|15652.5|15647.5|0
1624315500000|2021-06-21 22:45:00|15653.3|15648.3|15652.4|15647.4|15653.3|15648.3|15652.4|15647.4|0
1624315800000|2021-06-21 22:50:00|15652|15647|15650.7|15645.7|15652.4|15647.4|15650.7|15645.7|0
1624316100000|2021-06-21 22:55:00|15650.3|15645.3|15650.4|15645.4|15650.7|15645.7|15649.8|15644.8|0
1624316400000|2021-06-21 23:00:00|15650.5|15645.5|15651|15646|15653.8|15648.8|15649.3|15644.3|0
1624316700000|2021-06-21 23:05:00|15650.9|15645.9|15651|15646|15651.8|15646.8|15650.1|15645.1|0
1624317000000|2021-06-21 23:10:00|15651.8|15646.8|15653.5|15648.5|15653.5|15648.5|15651.8|15646.8|0
1624317300000|2021-06-21 23:15:00|15655.1|15650.1|15656|15651|15657.6|15652.6|15654.3|15649.3|0
1624317600000|2021-06-21 23:20:00|15656.4|15651.4|15658.5|15653.5|15658.6|15653.6|15656|15651|0
1624317900000|2021-06-21 23:25:00|15657.6|15652.6|15665.3|15660.3|15665.3|15660.3|15657.6|15652.6|0
1624318200000|2021-06-21 23:30:00|15664.9|15659.9|15663.2|15658.2|15664.9|15659.9|15662.4|15657.4|0
1624318500000|2021-06-21 23:35:00|15663|15658|15663.6|15658.6|15664.6|15659.6|15661.2|15656.2|0
1624318800000|2021-06-21 23:40:00|15663.2|15658.2|15659.9|15654.9|15663.6|15658.6|15659.9|15654.9|0
1624319100000|2021-06-21 23:45:00|15659.1|15654.1|15648.1|15643.1|15659.1|15654.1|15647.6|15642.6|0
1624319400000|2021-06-21 23:50:00|15647.6|15642.6|15656.4|15651.4|15657.2|15652.2|15647.2|15642.2|0
1624319700000|2021-06-21 23:55:00|15655.6|15650.6|15655.5|15650.5|15656.3|15651.3|15653.8|15648.8|0
1624320000000|2021-06-22 00:00:00|15655.9|15650.9|15652.6|15647.6|15658|15653|15650.9|15645.9|0
1624320300000|2021-06-22 00:05:00|15653.4|15648.4|15652.6|15647.6|15660.1|15655.1|15652.6|15647.6|0
1624320600000|2021-06-22 00:10:00|15652.1|15647.1|15647.9|15642.9|15657.6|15652.6|15647.9|15642.9|0
1624320900000|2021-06-22 00:15:00|15648.3|15643.3|15637.5|15633.5|15648.7|15643.7|15627|15623|92
1624321200000|2021-06-22 00:20:00|15637|15633|15624|15620|15637|15633|15623|15619|35
1624321500000|2021-06-22 00:25:00|15624.5|15620.5|15630|15626|15633|15629|15623.5|15619.5|14
1624321800000|2021-06-22 00:30:00|15630.5|15626.5|15641.5|15637.5|15643.5|15639.5|15630.5|15626.5|15
1624322100000|2021-06-22 00:35:00|15641|15637|15637.5|15633.5|15641|15637|15637.5|15633.5|9
1624322400000|2021-06-22 00:40:00|15637|15633|15632|15628|15637|15633|15630|15626|17
1624322700000|2021-06-22 00:45:00|15632.5|15628.5|15626.5|15622.5|15633.5|15629.5|15624.5|15620.5|21
1624323000000|2021-06-22 00:50:00|15626|15622|15622|15618|15630|15626|15622|15618|5
1624323300000|2021-06-22 00:55:00|15622.5|15618.5|15620|15616|15623|15619|15616.5|15612.5|11
1624323600000|2021-06-22 01:00:00|15621.5|15617.5|15615|15611|15622.5|15618.5|15615|15611|14
1624323900000|2021-06-22 01:05:00|15615.5|15611.5|15619|15615|15622.5|15618.5|15612.5|15608.5|29
1624324200000|2021-06-22 01:10:00|15619.5|15615.5|15618.5|15614.5|15623.5|15619.5|15618|15614|10
1624324500000|2021-06-22 01:15:00|15618|15614|15619.5|15615.5|15620|15616|15617.5|15613.5|2
1624324800000|2021-06-22 01:20:00|15620|15616|15612.5|15608.5|15621|15617|15612.5|15608.5|14
1624325100000|2021-06-22 01:25:00|15614|15610|15615|15611|15615.5|15611.5|15614|15610|3
1624325400000|2021-06-22 01:30:00|15615.5|15611.5|15618.5|15614.5|15622.5|15618.5|15615.5|15611.5|44
1624325700000|2021-06-22 01:35:00|15619|15615|15618.5|15614.5|15620.5|15616.5|15613.5|15609.5|72
1624326000000|2021-06-22 01:40:00|15618|15614|15620.5|15616.5|15621|15617|15615|15611|1
1624326300000|2021-06-22 01:45:00|15621|15617|15618.5|15614.5|15621|15617|15618|15614|4
1624326600000|2021-06-22 01:50:00|15618|15614|15616.5|15612.5|15618|15614|15615|15611|3
1624326900000|2021-06-22 01:55:00|15617|15613|15617.5|15613.5|15618|15614|15615.5|15611.5|9
1624327200000|2021-06-22 02:00:00|15617|15613|15617|15613|15625.5|15621.5|15616.5|15612.5|28
1624327500000|2021-06-22 02:05:00|15615.5|15611.5|15617|15613|15619.5|15615.5|15615.5|15611.5|35
1624327800000|2021-06-22 02:10:00|15617.5|15613.5|15619.5|15615.5|15619.5|15615.5|15617|15613|4
1624328100000|2021-06-22 02:15:00|15620|15616|15630.5|15626.5|15631.5|15627.5|15620|15616|25
1624328400000|2021-06-22 02:20:00|15630|15626|15631|15627|15632.5|15628.5|15629|15625|8
1624328700000|2021-06-22 02:25:00|15631.5|15627.5|15633.5|15629.5|15636|15632|15631.5|15627.5|19
1624329000000|2021-06-22 02:30:00|15634|15630|15635.5|15631.5|15637|15633|15633.5|15629.5|12
1624329300000|2021-06-22 02:35:00|15636|15632|15634.5|15630.5|15636.5|15632.5|15634|15630|9
1624329600000|2021-06-22 02:40:00|15635|15631|15634|15630|15636|15632|15633.5|15629.5|4
1624329900000|2021-06-22 02:45:00|15634.5|15630.5|15636|15632|15637|15633|15633.5|15629.5|6
1624330200000|2021-06-22 02:50:00|15636.5|15632.5|15632|15628|15636.5|15632.5|15631.5|15627.5|9
1624330500000|2021-06-22 02:55:00|15632.5|15628.5|15632.5|15628.5|15633.5|15629.5|15630.5|15626.5|11
1624330800000|2021-06-22 03:00:00|15633|15629|15633.5|15629.5|15633.5|15629.5|15631|15627|0
1624331100000|2021-06-22 03:05:00|15634|15630|15635|15631|15636|15632|15633.5|15629.5|2
1624331400000|2021-06-22 03:10:00|15634.5|15630.5|15637|15633|15638.5|15634.5|15634.5|15630.5|14
1624331700000|2021-06-22 03:15:00|15637.5|15633.5|15637|15633|15639|15635|15634.5|15630.5|13
1624332000000|2021-06-22 03:20:00|15637.5|15633.5|15636.5|15632.5|15637.5|15633.5|15636|15632|1
1624332300000|2021-06-22 03:25:00|15636|15632|15634|15630|15636.5|15632.5|15634|15630|3
1624332600000|2021-06-22 03:30:00|15634.5|15630.5|15630.5|15626.5|15635|15631|15628.5|15624.5|10
1624332900000|2021-06-22 03:35:00|15631|15627|15636|15632|15637|15633|15631|15627|8
1624333200000|2021-06-22 03:40:00|15636.5|15632.5|15635|15631|15637.5|15633.5|15635|15631|5
1624333500000|2021-06-22 03:45:00|15634.5|15630.5|15635|15631|15637|15633|15634.5|15630.5|13
1624333800000|2021-06-22 03:50:00|15635.5|15631.5|15637|15633|15637.5|15633.5|15635.5|15631.5|8
1624334100000|2021-06-22 03:55:00|15637.5|15633.5|15631.5|15627.5|15637.5|15633.5|15630|15626|29
1624334400000|2021-06-22 04:00:00|15632|15628|15633|15629|15633.5|15629.5|15631|15627|3
1624334700000|2021-06-22 04:05:00|15633.5|15629.5|15636.5|15632.5|15638.5|15634.5|15633.5|15629.5|3
1624335000000|2021-06-22 04:10:00|15636|15632|15632.5|15628.5|15636|15632|15632|15628|4
1624335300000|2021-06-22 04:15:00|15633|15629|15633.5|15629.5|15634.5|15630.5|15632|15628|4
1624335600000|2021-06-22 04:20:00|15634|15630|15634|15630|15634|15630|15632.5|15628.5|3
1624335900000|2021-06-22 04:25:00|15634.5|15630.5|15635.5|15631.5|15636.5|15632.5|15633.5|15629.5|21
1624336200000|2021-06-22 04:30:00|15635|15631|15634|15630|15636.5|15632.5|15633|15629|9
1624336500000|2021-06-22 04:35:00|15633.5|15629.5|15633.5|15629.5|15634|15630|15633.5|15629.5|0
1624336800000|2021-06-22 04:40:00|15634|15630|15643|15639|15643.5|15639.5|15634|15630|42
1624337100000|2021-06-22 04:45:00|15643.5|15639.5|15652|15648|15652.5|15648.5|15643|15639|53
1624337400000|2021-06-22 04:50:00|15651.5|15647.5|15650.5|15646.5|15651.5|15647.5|15649|15645|14
1624337700000|2021-06-22 04:55:00|15649.5|15645.5|15648.5|15644.5|15650.5|15646.5|15648.5|15644.5|6
1624338000000|2021-06-22 05:00:00|15648|15644|15643.5|15639.5|15648|15644|15640.5|15636.5|36
1624338300000|2021-06-22 05:05:00|15643|15639|15644.5|15640.5|15645.5|15641.5|15642.5|15638.5|10
1624338600000|2021-06-22 05:10:00|15644|15640|15640|15636|15644|15640|15639.5|15635.5|41
1624338900000|2021-06-22 05:15:00|15640.5|15636.5|15641|15637|15642.5|15638.5|15639.5|15635.5|14
1624339200000|2021-06-22 05:20:00|15640.5|15636.5|15640.5|15636.5|15643.5|15639.5|15639.5|15635.5|34
1624339500000|2021-06-22 05:25:00|15639.5|15635.5|15641.5|15637.5|15642|15638|15638.5|15634.5|26
1624339800000|2021-06-22 05:30:00|15642|15638|15642.5|15638.5|15644.5|15640.5|15638.5|15634.5|43
1624340100000|2021-06-22 05:35:00|15643|15639|15643.5|15639.5|15644.5|15640.5|15640.5|15636.5|28
1624340400000|2021-06-22 05:40:00|15644|15640|15643.5|15639.5|15644|15640|15642|15638|12
1624340700000|2021-06-22 05:45:00|15644.5|15640.5|15649|15645|15651|15647|15642.5|15638.5|42
1624341000000|2021-06-22 05:50:00|15649.5|15645.5|15648|15644|15651.5|15647.5|15645.5|15641.5|36
1624341300000|2021-06-22 05:55:00|15647|15643|15647.5|15643.5|15647.5|15643.5|15642.5|15638.5|51
1624341600000|2021-06-22 06:00:00|15646.5|15644.5|15641|15639|15660.5|15658.5|15637.5|15635.5|354
1624341900000|2021-06-22 06:05:00|15640.5|15638.5|15634|15632|15641|15639|15631.5|15629.5|159
1624342200000|2021-06-22 06:10:00|15633|15631|15625|15623|15633|15631|15625|15623|263
1624342500000|2021-06-22 06:15:00|15624.5|15622.5|15645.5|15643.5|15645.5|15643.5|15622.5|15620.5|289
1624342800000|2021-06-22 06:20:00|15646.5|15644.5|15641|15639|15646.5|15644.5|15636.5|15634.5|154
1624343100000|2021-06-22 06:25:00|15640.5|15638.5|15638.5|15636.5|15642|15640|15636.5|15634.5|58
1624343400000|2021-06-22 06:30:00|15638|15636|15623.5|15621.5|15638|15636|15623.5|15621.5|128
1624343700000|2021-06-22 06:35:00|15623|15621|15611.5|15609.5|15625.5|15623.5|15611.5|15609.5|256
1624344000000|2021-06-22 06:40:00|15612|15610|15604.5|15602.5|15615.5|15613.5|15602|15600|246
1624344300000|2021-06-22 06:45:00|15605|15603|15605|15603|15607|15605|15600.5|15598.5|295
1624344600000|2021-06-22 06:50:00|15604.5|15602.5|15603|15601|15606|15604|15600|15598|210
1624344900000|2021-06-22 06:55:00|15602.5|15600.5|15601|15599|15610|15608|15599.5|15597.5|317
1624345200000|2021-06-22 07:00:00|15599.5|15597.5|15575.6|15574.4|15605.1|15603.9|15574.1|15572.9|1796
1624345500000|2021-06-22 07:05:00|15575.1|15573.9|15570.6|15569.4|15576.1|15574.9|15553.1|15551.9|1362
1624345800000|2021-06-22 07:10:00|15570.1|15568.9|15550.6|15549.4|15571.1|15569.9|15548.6|15547.4|864
1624346100000|2021-06-22 07:15:00|15549.6|15548.4|15550.1|15548.9|15553.1|15551.9|15532.1|15530.9|989
1624346400000|2021-06-22 07:20:00|15549.1|15547.9|15561.1|15559.9|15561.6|15560.4|15533.6|15532.4|900
1624346700000|2021-06-22 07:25:00|15560.6|15559.4|15569.6|15568.4|15572.1|15570.9|15551.1|15549.9|846
1624347000000|2021-06-22 07:30:00|15570.1|15568.9|15596.6|15595.4|15597.1|15595.9|15569.1|15567.9|1023
1624347300000|2021-06-22 07:35:00|15596.1|15594.9|15594.1|15592.9|15597.1|15595.9|15582.6|15581.4|539
1624347600000|2021-06-22 07:40:00|15594.6|15593.4|15583.7|15582.5|15594.6|15593.4|15572.1|15570.9|543
1624347900000|2021-06-22 07:45:00|15583.2|15582|15571.1|15569.9|15587.7|15586.5|15566.6|15565.4|446
1624348200000|2021-06-22 07:50:00|15570.6|15569.4|15555.6|15554.4|15571.6|15570.4|15550.1|15548.9|513
1624348500000|2021-06-22 07:55:00|15556.1|15554.9|15547.6|15546.4|15557.6|15556.4|15537.1|15535.9|638
1624348800000|2021-06-22 08:00:00|15547.1|15545.9|15566.6|15565.4|15568.1|15566.9|15543.6|15542.4|640
1624349100000|2021-06-22 08:05:00|15567.6|15566.4|15559.1|15557.9|15573.6|15572.4|15556.1|15554.9|483
1624349400000|2021-06-22 08:10:00|15558.6|15557.4|15553.6|15552.4|15567.6|15566.4|15552.6|15551.4|255
1624349700000|2021-06-22 08:15:00|15553.1|15551.9|15552.1|15550.9|15556.1|15554.9|15539.6|15538.4|310
1624350000000|2021-06-22 08:20:00|15552.6|15551.4|15554.6|15553.4|15556.1|15554.9|15542.6|15541.4|335
1624350300000|2021-06-22 08:25:00|15555.1|15553.9|15544.1|15542.9|15556.6|15555.4|15540.1|15538.9|388
1624350600000|2021-06-22 08:30:00|15543.6|15542.4|15536.6|15535.4|15546.1|15544.9|15532.6|15531.4|408
1624350900000|2021-06-22 08:35:00|15537.1|15535.9|15526.1|15524.9|15538.6|15537.4|15520.6|15519.4|507
1624351200000|2021-06-22 08:40:00|15525.6|15524.4|15531.6|15530.4|15532.1|15530.9|15522.1|15520.9|289
1624351500000|2021-06-22 08:45:00|15531.1|15529.9|15531.6|15530.4|15534.1|15532.9|15514.6|15513.4|625
1624351800000|2021-06-22 08:50:00|15532.1|15530.9|15536.1|15534.9|15536.6|15535.4|15523.6|15522.4|207
1624352100000|2021-06-22 08:55:00|15536.6|15535.4|15542.6|15541.4|15542.6|15541.4|15532.6|15531.4|337
1624352400000|2021-06-22 09:00:00|15543.6|15542.4|15555.6|15554.4|15557.6|15556.4|15543.6|15542.4|521
1624352700000|2021-06-22 09:05:00|15554.1|15552.9|15559.6|15558.4|15559.6|15558.4|15544.6|15543.4|252
1624353000000|2021-06-22 09:10:00|15558.6|15557.4|15577.6|15576.4|15578.6|15577.4|15556.1|15554.9|404
1624353300000|2021-06-22 09:15:00|15578.1|15576.9|15564.6|15563.4|15579.6|15578.4|15564.1|15562.9|354
1624353600000|2021-06-22 09:20:00|15565.1|15563.9|15572.1|15570.9|15572.1|15570.9|15562.1|15560.9|210
1624353900000|2021-06-22 09:25:00|15572.6|15571.4|15576.6|15575.4|15576.6|15575.4|15563.1|15561.9|233
1624354200000|2021-06-22 09:30:00|15576.1|15574.9|15567.6|15566.4|15578.1|15576.9|15560.1|15558.9|306
1624354500000|2021-06-22 09:35:00|15568.1|15566.9|15544.1|15542.9|15568.1|15566.9|15543.6|15542.4|256
1624354800000|2021-06-22 09:40:00|15544.6|15543.4|15557.6|15556.4|15561.1|15559.9|15538.1|15536.9|434
1624355100000|2021-06-22 09:45:00|15557.1|15555.9|15565.1|15563.9|15565.1|15563.9|15549.1|15547.9|205
1624355400000|2021-06-22 09:50:00|15565.6|15564.4|15572.6|15571.4|15574.6|15573.4|15562.6|15561.4|363
1624355700000|2021-06-22 09:55:00|15572.1|15570.9|15564.6|15563.4|15573.1|15571.9|15561.1|15559.9|170
1624356000000|2021-06-22 10:00:00|15564.1|15562.9|15590.6|15589.4|15591.1|15589.9|15560.6|15559.4|301
1624356300000|2021-06-22 10:05:00|15590.1|15588.9|15603.1|15601.9|15604.6|15603.4|15585.1|15583.9|502
1624356600000|2021-06-22 10:10:00|15602.6|15601.4|15592.1|15590.9|15605.1|15603.9|15590.6|15589.4|337
1624356900000|2021-06-22 10:15:00|15591.6|15590.4|15584.1|15582.9|15595.6|15594.4|15584.1|15582.9|315
1624357200000|2021-06-22 10:20:00|15584.6|15583.4|15583.1|15581.9|15590.6|15589.4|15581.6|15580.4|197
1624357500000|2021-06-22 10:25:00|15582.6|15581.4|15591.1|15589.9|15593.6|15592.4|15579.6|15578.4|285
1624357800000|2021-06-22 10:30:00|15591.6|15590.4|15587.1|15585.9|15597.6|15596.4|15586.1|15584.9|184
1624358100000|2021-06-22 10:35:00|15587.6|15586.4|15596.1|15594.9|15599.6|15598.4|15586.6|15585.4|150
1624358400000|2021-06-22 10:40:00|15595.6|15594.4|15598.6|15597.4|15600.6|15599.4|15592.6|15591.4|118
1624358700000|2021-06-22 10:45:00|15599.1|15597.9|15602.6|15601.4|15610.1|15608.9|15598.6|15597.4|357
1624359000000|2021-06-22 10:50:00|15602.1|15600.9|15596.1|15594.9|15602.6|15601.4|15592.6|15591.4|175
1624359300000|2021-06-22 10:55:00|15595.6|15594.4|15604.6|15603.4|15606.1|15604.9|15595.1|15593.9|167
1624359600000|2021-06-22 11:00:00|15604.1|15602.9|15608.1|15606.9|15609.1|15607.9|15600.6|15599.4|172
1624359900000|2021-06-22 11:05:00|15607.6|15606.4|15618.1|15616.9|15619.6|15618.4|15607.1|15605.9|294
1624360200000|2021-06-22 11:10:00|15618.6|15617.4|15614.6|15613.4|15622.6|15621.4|15606.1|15604.9|375
1624360500000|2021-06-22 11:15:00|15614.1|15612.9|15616.6|15615.4|15618.1|15616.9|15604.1|15602.9|283
1624360800000|2021-06-22 11:20:00|15616.1|15614.9|15622.1|15620.9|15628.6|15627.4|15612.1|15610.9|401
1624361100000|2021-06-22 11:25:00|15622.6|15621.4|15625.6|15624.4|15628.6|15627.4|15617.1|15615.9|179
1624361400000|2021-06-22 11:30:00|15625.1|15623.9|15621.6|15620.4|15631.1|15629.9|15617.1|15615.9|235
1624361700000|2021-06-22 11:35:00|15621.1|15619.9|15617.6|15616.4|15622.6|15621.4|15615.1|15613.9|138
1624362000000|2021-06-22 11:40:00|15618|15616.8|15628|15626.8|15628|15626.8|15617.5|15616.3|198
1624362300000|2021-06-22 11:45:00|15627.5|15626.3|15618|15616.8|15635|15633.8|15615.5|15614.3|226
1624362600000|2021-06-22 11:50:00|15617.5|15616.3|15628|15626.8|15630|15628.8|15615|15613.8|228
1624362900000|2021-06-22 11:55:00|15627.5|15626.3|15631.5|15630.3|15633|15631.8|15623.5|15622.3|189
1624363200000|2021-06-22 12:00:00|15631|15629.8|15625.5|15624.3|15637|15635.8|15625|15623.8|228
1624363500000|2021-06-22 12:05:00|15625|15623.8|15631|15629.8|15636|15634.8|15625|15623.8|181
1624363800000|2021-06-22 12:10:00|15631.5|15630.3|15636|15634.8|15637|15635.8|15629|15627.8|133
1624364100000|2021-06-22 12:15:00|15637|15635.8|15630.5|15629.3|15638.5|15637.3|15628|15626.8|200
1624364400000|2021-06-22 12:20:00|15630|15628.8|15634.5|15633.3|15638|15636.8|15626|15624.8|159
1624364700000|2021-06-22 12:25:00|15634|15632.8|15625.5|15624.3|15636|15634.8|15623|15621.8|256
1624365000000|2021-06-22 12:30:00|15626|15624.8|15632.5|15631.3|15633.5|15632.3|15623|15621.8|134
1624365300000|2021-06-22 12:35:00|15632|15630.8|15622.5|15621.3|15632|15630.8|15621|15619.8|134
1624365600000|2021-06-22 12:40:00|15623|15621.8|15614|15612.8|15624|15622.8|15612|15610.8|226
1624365900000|2021-06-22 12:45:00|15615|15613.8|15601|15599.8|15615|15613.8|15601|15599.8|322
1624366200000|2021-06-22 12:50:00|15600.5|15599.3|15590|15588.8|15601|15599.8|15579|15577.8|734
1624366500000|2021-06-22 12:55:00|15590.5|15589.3|15596.5|15595.3|15598|15596.8|15589|15587.8|285
1624366800000|2021-06-22 13:00:00|15596|15594.8|15608|15606.8|15611|15609.8|15592|15590.8|359
1624367100000|2021-06-22 13:05:00|15608.5|15607.3|15601|15599.8|15616.5|15615.3|15600.5|15599.3|438
1624367400000|2021-06-22 13:10:00|15601.5|15600.3|15596|15594.8|15602|15600.8|15595|15593.8|323
1624367700000|2021-06-22 13:15:00|15596.5|15595.3|15602|15600.8|15610|15608.8|15595|15593.8|248
1624368000000|2021-06-22 13:20:00|15602.5|15601.3|15598|15596.8|15603.5|15602.3|15598|15596.8|67
1624368300000|2021-06-22 13:25:00|15597.5|15596.3|15594|15592.8|15601|15599.8|15589.5|15588.3|213
1624368600000|2021-06-22 13:30:00|15595|15593.8|15602.5|15601.3|15603|15601.8|15587|15585.8|523
1624368900000|2021-06-22 13:35:00|15603|15601.8|15588|15586.8|15604.5|15603.3|15584|15582.8|289
1624369200000|2021-06-22 13:40:00|15588.5|15587.3|15587|15585.8|15599.5|15598.3|15582.5|15581.3|289
1624369500000|2021-06-22 13:45:00|15586.5|15585.3|15595.5|15594.3|15604|15602.8|15582|15580.8|266
1624369800000|2021-06-22 13:50:00|15596|15594.8|15589.5|15588.3|15600.5|15599.3|15585|15583.8|212
1624370100000|2021-06-22 13:55:00|15590|15588.8|15589.5|15588.3|15600|15598.8|15587|15585.8|251
1624370400000|2021-06-22 14:00:00|15590|15588.8|15586.5|15585.3|15592.5|15591.3|15583|15581.8|281
1624370700000|2021-06-22 14:05:00|15586|15584.8|15606.5|15605.3|15607|15605.8|15584|15582.8|539
1624371000000|2021-06-22 14:10:00|15605.8|15604.6|15603.8|15602.6|15612.8|15611.6|15601.3|15600.1|383
1624371300000|2021-06-22 14:15:00|15603.3|15602.1|15608.8|15607.6|15617.3|15616.1|15603.3|15602.1|259
1624371600000|2021-06-22 14:20:00|15609.3|15608.1|15621.3|15620.1|15623.3|15622.1|15605.3|15604.1|312
1624371900000|2021-06-22 14:25:00|15620.8|15619.6|15622.3|15621.1|15622.3|15621.1|15615.8|15614.6|308
1624372200000|2021-06-22 14:30:00|15621.8|15620.6|15621.8|15620.6|15626.3|15625.1|15616.8|15615.6|246
1624372500000|2021-06-22 14:35:00|15622.3|15621.1|15628.3|15627.1|15628.8|15627.6|15615.3|15614.1|226
1624372800000|2021-06-22 14:40:00|15627.8|15626.6|15622.3|15621.1|15631.3|15630.1|15618.3|15617.1|212
1624373100000|2021-06-22 14:45:00|15621.8|15620.6|15628.8|15627.6|15629.3|15628.1|15619.8|15618.6|194
1624373400000|2021-06-22 14:50:00|15628.3|15627.1|15625.3|15624.1|15628.3|15627.1|15622.3|15621.1|269
1624373700000|2021-06-22 14:55:00|15625.8|15624.6|15631.8|15630.6|15633.3|15632.1|15624.3|15623.1|289
1624374000000|2021-06-22 15:00:00|15632.3|15631.1|15631.3|15630.1|15633.8|15632.6|15627.8|15626.6|261
1624374300000|2021-06-22 15:05:00|15631.8|15630.6|15637.3|15636.1|15637.3|15636.1|15630.3|15629.1|310
1624374600000|2021-06-22 15:10:00|15636.8|15635.6|15640.3|15639.1|15641.3|15640.1|15636.3|15635.1|398
1624374900000|2021-06-22 15:15:00|15639.8|15638.6|15635.3|15634.1|15645.3|15644.1|15635.3|15634.1|578
1624375200000|2021-06-22 15:20:00|15636.3|15635.1|15646.8|15645.6|15651.3|15650.1|15636.3|15635.1|716
1624375500000|2021-06-22 15:25:00|15647.3|15646.1|15650.3|15649.1|15654.3|15653.1|15642.8|15641.6|1004
1624375800000|2021-06-22 15:30:00|15650.7|15648.7|15640.7|15638.7|15654.2|15652.2|15639.7|15637.7|1158
1624376100000|2021-06-22 15:35:00|15641.2|15639.2|15629.7|15627.7|15641.7|15639.7|15628.2|15626.2|748
1624376400000|2021-06-22 15:40:00|15630.2|15628.2|15627.2|15625.2|15633.7|15631.7|15624.7|15622.7|327
1624376700000|2021-06-22 15:45:00|15626.7|15624.7|15631.7|15629.7|15633.7|15631.7|15625.7|15623.7|495
1624377000000|2021-06-22 15:50:00|15632.2|15630.2|15628.2|15626.2|15632.7|15630.7|15627.7|15625.7|272
1624377300000|2021-06-22 15:55:00|15627.7|15625.7|15632.2|15630.2|15632.2|15630.2|15626.7|15624.7|283
1624377600000|2021-06-22 16:00:00|15632.7|15630.7|15634.2|15632.2|15635.7|15633.7|15629.7|15627.7|97
1624377900000|2021-06-22 16:05:00|15633.7|15631.7|15635.7|15633.7|15636.2|15634.2|15632.7|15630.7|86
1624378200000|2021-06-22 16:10:00|15636.7|15634.7|15637.7|15635.7|15638.7|15636.7|15636.7|15634.7|116
1624378500000|2021-06-22 16:15:00|15638.2|15636.2|15630.7|15628.7|15638.7|15636.7|15630.2|15628.2|70
1624378800000|2021-06-22 16:20:00|15631.2|15629.2|15630.7|15628.7|15631.7|15629.7|15628.2|15626.2|94
1624379100000|2021-06-22 16:25:00|15630.2|15628.2|15635.2|15633.2|15635.7|15633.7|15629.7|15627.7|68
1624379400000|2021-06-22 16:30:00|15634.7|15632.7|15628.7|15626.7|15635.7|15633.7|15627.7|15625.7|91
1624379700000|2021-06-22 16:35:00|15628.2|15626.2|15624.2|15622.2|15630.7|15628.7|15622.7|15620.7|132
1624380000000|2021-06-22 16:40:00|15623.7|15621.7|15618.7|15616.7|15624.2|15622.2|15617.7|15615.7|112
1624380300000|2021-06-22 16:45:00|15618.2|15616.2|15623.7|15621.7|15624.2|15622.2|15617.7|15615.7|114
1624380600000|2021-06-22 16:50:00|15624.2|15622.2|15625.2|15623.2|15630.2|15628.2|15623.7|15621.7|48
1624380900000|2021-06-22 16:55:00|15624.7|15622.7|15621.7|15619.7|15625.7|15623.7|15620.7|15618.7|53
1624381200000|2021-06-22 17:00:00|15621.2|15619.2|15623.7|15621.7|15624.7|15622.7|15620.7|15618.7|41
1624381500000|2021-06-22 17:05:00|15623.2|15621.2|15625.7|15623.7|15626.7|15624.7|15622.7|15620.7|37
1624381800000|2021-06-22 17:10:00|15626.2|15624.2|15629.7|15627.7|15631.7|15629.7|15625.7|15623.7|39
1624382100000|2021-06-22 17:15:00|15628.7|15626.7|15623.7|15621.7|15628.7|15626.7|15621.2|15619.2|47
1624382400000|2021-06-22 17:20:00|15624.2|15622.2|15629.2|15627.2|15629.7|15627.7|15623.7|15621.7|30
1624382700000|2021-06-22 17:25:00|15628.7|15626.7|15629.7|15627.7|15631.7|15629.7|15628.2|15626.2|18
1624383000000|2021-06-22 17:30:00|15630.2|15628.2|15628.7|15626.7|15630.7|15628.7|15628.2|15626.2|26
1624383300000|2021-06-22 17:35:00|15628.2|15626.2|15626.7|15624.7|15628.2|15626.2|15624.7|15622.7|30
1624383600000|2021-06-22 17:40:00|15627.2|15625.2|15628.7|15626.7|15628.7|15626.7|15625.7|15623.7|25
1624383900000|2021-06-22 17:45:00|15628.2|15626.2|15629.2|15627.2|15629.7|15627.7|15626.7|15624.7|23
1624384200000|2021-06-22 17:50:00|15629.7|15627.7|15629.7|15627.7|15630.7|15628.7|15628.7|15626.7|39
1624384500000|2021-06-22 17:55:00|15630.2|15628.2|15629.7|15627.7|15630.7|15628.7|15627.7|15625.7|82
1624384800000|2021-06-22 18:00:00|15628.7|15626.7|15629.2|15627.2|15629.7|15627.7|15624.7|15622.7|47
1624385100000|2021-06-22 18:05:00|15628.7|15626.7|15626.2|15624.2|15629.2|15627.2|15625.2|15623.2|30
1624385400000|2021-06-22 18:10:00|15626.7|15624.7|15627.7|15625.7|15627.7|15625.7|15625.2|15623.2|33
1624385700000|2021-06-22 18:15:00|15627.2|15625.2|15629.2|15627.2|15630.2|15628.2|15626.7|15624.7|51
1624386000000|2021-06-22 18:20:00|15628.7|15626.7|15629.7|15627.7|15631.2|15629.2|15627.7|15625.7|16
1624386300000|2021-06-22 18:25:00|15629.2|15627.2|15629.7|15627.7|15632.2|15630.2|15627.2|15625.2|23
1624386600000|2021-06-22 18:30:00|15629.2|15627.2|15627.7|15625.7|15629.2|15627.2|15625.7|15623.7|77
1624386900000|2021-06-22 18:35:00|15626.7|15624.7|15633.7|15631.7|15633.7|15631.7|15624.7|15622.7|74
1624387200000|2021-06-22 18:40:00|15633.2|15631.2|15630.7|15628.7|15633.7|15631.7|15630.7|15628.7|51
1624387500000|2021-06-22 18:45:00|15629.7|15627.7|15623.7|15621.7|15631.2|15629.2|15623.7|15621.7|57
1624387800000|2021-06-22 18:50:00|15624.2|15622.2|15632.7|15630.7|15634.2|15632.2|15623.7|15621.7|43
1624388100000|2021-06-22 18:55:00|15632.2|15630.2|15636.2|15634.2|15638.7|15636.7|15631.7|15629.7|63
1624388400000|2021-06-22 19:00:00|15635.7|15633.7|15642.7|15640.7|15643.2|15641.2|15635.7|15633.7|112
1624388700000|2021-06-22 19:05:00|15642.2|15640.2|15642.7|15640.7|15645.2|15643.2|15639.7|15637.7|34
1624389000000|2021-06-22 19:10:00|15643.2|15641.2|15645.2|15643.2|15648.2|15646.2|15640.7|15638.7|105
1624389300000|2021-06-22 19:15:00|15644.7|15642.7|15648.7|15646.7|15650.7|15648.7|15641.2|15639.2|98
1624389600000|2021-06-22 19:20:00|15649.2|15647.2|15649.2|15647.2|15650.2|15648.2|15643.7|15641.7|109
1624389900000|2021-06-22 19:25:00|15648.7|15646.7|15651.7|15649.7|15654.2|15652.2|15648.7|15646.7|96
1624390200000|2021-06-22 19:30:00|15651.2|15649.2|15652.2|15650.2|15656.7|15654.7|15649.2|15647.2|104
1624390500000|2021-06-22 19:35:00|15651.7|15649.7|15647.7|15645.7|15652.7|15650.7|15645.7|15643.7|78
1624390800000|2021-06-22 19:40:00|15648.2|15646.2|15643.7|15641.7|15650.2|15648.2|15643.7|15641.7|84
1624391100000|2021-06-22 19:45:00|15644.2|15642.2|15641.2|15639.2|15647.7|15645.7|15639.7|15637.7|217
1624391400000|2021-06-22 19:50:00|15641.7|15639.7|15637.7|15635.7|15642.7|15640.7|15632.2|15630.2|131
1624391700000|2021-06-22 19:55:00|15637.2|15635.2|15631.7|15629.7|15638.7|15636.7|15627.7|15625.7|296
1624392000000|2021-06-22 20:00:00|15634.9|15629.9|15630.7|15625.7|15637.3|15632.3|15630.4|15625.4|11
1624392300000|2021-06-22 20:05:00|15630.6|15625.6|15631.2|15626.2|15633|15628|15625.7|15620.7|0
1624392600000|2021-06-22 20:10:00|15636.2|15631.2|15634.1|15629.1|15640.5|15635.5|15633.1|15628.1|0
1624392900000|2021-06-22 20:15:00|15634.2|15629.2|15635.1|15630.1|15635.1|15630.1|15634.2|15629.2|0
1624393200000|2021-06-22 20:20:00|15635|15630|15634.2|15629.2|15635|15630|15634|15629|0
1624393500000|2021-06-22 20:25:00|15634.6|15629.6|15634.5|15629.5|15635|15630|15634|15629|0
1624393800000|2021-06-22 20:30:00|15634.4|15629.4|15645.8|15640.8|15646.6|15641.6|15634.2|15629.2|0
1624394100000|2021-06-22 20:35:00|15646.6|15641.6|15644.3|15639.3|15646.6|15641.6|15642.7|15637.7|0
1624394400000|2021-06-22 20:40:00|15644.4|15639.4|15645|15640|15645.2|15640.2|15643.3|15638.3|0
1624394700000|2021-06-22 20:45:00|15645.8|15640.8|15644.1|15639.1|15645.8|15640.8|15643.3|15638.3|0
1624395000000|2021-06-22 20:50:00|15643.3|15638.3|15640.5|15635.5|15643.3|15638.3|15636.6|15631.6|0
1624395300000|2021-06-22 20:55:00|15639.6|15634.6|15636.5|15631.5|15639.6|15634.6|15635.3|15630.3|0
1624395600000|2021-06-22 21:00:00|15638|15633|15642.2|15637.2|15642.2|15637.2|15636.5|15631.5|0
1624395900000|2021-06-22 21:05:00|15639.9|15634.9|15642.1|15637.1|15643.3|15638.3|15639.9|15634.9|0
1624396200000|2021-06-22 21:10:00|15640.3|15635.3|15640.9|15635.9|15641.5|15636.5|15639.6|15634.6|0
1624396500000|2021-06-22 21:15:00|15641|15636|15640.7|15635.7|15641|15636|15640.7|15635.7|0
1624396800000|2021-06-22 21:20:00|15640.4|15635.4|15641.2|15636.2|15642.3|15637.3|15639|15634|0
1624397100000|2021-06-22 21:25:00|15641.6|15636.6|15641.9|15636.9|15643.4|15638.4|15641.5|15636.5|0
1624397400000|2021-06-22 21:30:00|15642.3|15637.3|15642.3|15637.3|15642.6|15637.6|15641.9|15636.9|0
1624397700000|2021-06-22 21:35:00|15642.4|15637.4|15641.5|15636.5|15642.4|15637.4|15641.5|15636.5|0
1624398000000|2021-06-22 21:40:00|15641.4|15636.4|15642|15637|15643|15638|15641.3|15636.3|0
1624398300000|2021-06-22 21:45:00|15643|15638|15642.2|15637.2|15643|15638|15641.9|15636.9|0
1624398600000|2021-06-22 21:50:00|15642.1|15637.1|15641.7|15636.7|15642.3|15637.3|15641.6|15636.6|0
1624398900000|2021-06-22 21:55:00|15641.6|15636.6|15641.5|15636.5|15641.8|15636.8|15641.2|15636.2|0
1624399200000|2021-06-22 22:00:00|15637.5|15632.5|15635.4|15630.4|15640.4|15635.4|15635.4|15630.4|0
1624399500000|2021-06-22 22:05:00|15635.8|15630.8|15635.4|15630.4|15635.8|15630.8|15632.9|15627.9|0
1624399800000|2021-06-22 22:10:00|15634.6|15629.6|15634.7|15629.7|15634.7|15629.7|15634.6|15629.6|0
1624400100000|2021-06-22 22:15:00|15635.5|15630.5|15635.5|15630.5|15638|15633|15635.5|15630.5|0
1624400400000|2021-06-22 22:20:00|15635.9|15630.9|15636.4|15631.4|15638|15633|15635.9|15630.9|0
1624400700000|2021-06-22 22:25:00|15635.6|15630.6|15634.9|15629.9|15636.4|15631.4|15634.7|15629.7|0
1624401000000|2021-06-22 22:30:00|15636.3|15631.3|15635.4|15630.4|15637.1|15632.1|15635.4|15630.4|0
1624401300000|2021-06-22 22:35:00|15635.8|15630.8|15632.9|15627.9|15636.3|15631.3|15632.9|15627.9|0
1624401600000|2021-06-22 22:40:00|15633.8|15628.8|15632.5|15627.5|15634.5|15629.5|15632.5|15627.5|0
1624401900000|2021-06-22 22:45:00|15633.3|15628.3|15633.3|15628.3|15636.6|15631.6|15633.3|15628.3|0
1624402200000|2021-06-22 22:50:00|15634.1|15629.1|15633.2|15628.2|15635.8|15630.8|15633.2|15628.2|0
1624402500000|2021-06-22 22:55:00|15632.8|15627.8|15632.3|15627.3|15632.8|15627.8|15630.8|15625.8|0
1624402800000|2021-06-22 23:00:00|15631.5|15626.5|15635.5|15630.5|15637.3|15632.3|15631.5|15626.5|0
1624403100000|2021-06-22 23:05:00|15635.1|15630.1|15632.7|15627.7|15635.1|15630.1|15632.3|15627.3|0
1624403400000|2021-06-22 23:10:00|15633.2|15628.2|15634.8|15629.8|15634.8|15629.8|15632.3|15627.3|0
1624403700000|2021-06-22 23:15:00|15634|15629|15634|15629|15634.8|15629.8|15634|15629|0
1624404000000|2021-06-22 23:20:00|15633.5|15628.5|15632.3|15627.3|15634|15629|15632.3|15627.3|0
1624404300000|2021-06-22 23:25:00|15631.5|15626.5|15632.4|15627.4|15633.1|15628.1|15631.5|15626.5|0
1624404600000|2021-06-22 23:30:00|15632.8|15627.8|15633.5|15628.5|15633.5|15628.5|15631|15626|0
1624404900000|2021-06-22 23:35:00|15633.9|15628.9|15636.7|15631.7|15636.7|15631.7|15633.9|15628.9|0
1624405200000|2021-06-22 23:40:00|15637.5|15632.5|15633.4|15628.4|15637.5|15632.5|15633.4|15628.4|0
1624405500000|2021-06-22 23:45:00|15632.6|15627.6|15636.9|15631.9|15637.7|15632.7|15632.6|15627.6|0
1624405800000|2021-06-22 23:50:00|15637.2|15632.2|15636.8|15631.8|15637.2|15632.2|15633.5|15628.5|0
1624406100000|2021-06-22 23:55:00|15636|15631|15633.5|15628.5|15636|15631|15632.6|15627.6|0
1624406400000|2021-06-23 00:00:00|15634.3|15629.3|15630.9|15625.9|15634.3|15629.3|15628.5|15623.5|0
1624406700000|2021-06-23 00:05:00|15630.1|15625.1|15635.9|15630.9|15637.6|15632.6|15630.1|15625.1|0
1624407000000|2021-06-23 00:10:00|15636.7|15631.7|15645.5|15640.5|15645.5|15640.5|15636.7|15631.7|0
1624407300000|2021-06-23 00:15:00|15646.3|15641.3|15638.2|15634.2|15654.7|15650.7|15637.2|15633.2|72
1624407600000|2021-06-23 00:20:00|15635.7|15631.7|15644.7|15640.7|15644.7|15640.7|15635.2|15631.2|30
1624407900000|2021-06-23 00:25:00|15644.2|15640.2|15642.7|15638.7|15644.2|15640.2|15640.7|15636.7|9
1624408200000|2021-06-23 00:30:00|15643.7|15639.7|15632.2|15628.2|15643.7|15639.7|15625.7|15621.7|34
1624408500000|2021-06-23 00:35:00|15632.7|15628.7|15635.2|15631.2|15635.2|15631.2|15627.7|15623.7|9
1624408800000|2021-06-23 00:40:00|15635.7|15631.7|15637.7|15633.7|15638.7|15634.7|15634.7|15630.7|0
1624409100000|2021-06-23 00:45:00|15638.2|15634.2|15642.2|15638.2|15642.2|15638.2|15638.2|15634.2|11
1624409400000|2021-06-23 00:50:00|15642.7|15638.7|15639.7|15635.7|15643.7|15639.7|15639.7|15635.7|15
1624409700000|2021-06-23 00:55:00|15640.2|15636.2|15638.7|15634.7|15640.7|15636.7|15632.7|15628.7|12
1624410000000|2021-06-23 01:00:00|15639.2|15635.2|15644.2|15640.2|15646.7|15642.7|15639.2|15635.2|11
1624410300000|2021-06-23 01:05:00|15643.7|15639.7|15648.2|15644.2|15648.7|15644.7|15643.2|15639.2|5
1624410600000|2021-06-23 01:10:00|15648.7|15644.7|15649.7|15645.7|15651.2|15647.2|15647.2|15643.2|5
1624410900000|2021-06-23 01:15:00|15649.2|15645.2|15649.2|15645.2|15649.7|15645.7|15648.7|15644.7|2
1624411200000|2021-06-23 01:20:00|15649.7|15645.7|15652.7|15648.7|15655.2|15651.2|15649.7|15645.7|13
1624411500000|2021-06-23 01:25:00|15652.2|15648.2|15648.7|15644.7|15652.2|15648.2|15647.2|15643.2|6
1624411800000|2021-06-23 01:30:00|15648.2|15644.2|15647.7|15643.7|15650.2|15646.2|15646.2|15642.2|11
1624412100000|2021-06-23 01:35:00|15646.2|15642.2|15636.7|15632.7|15646.7|15642.7|15635.2|15631.2|45
1624412400000|2021-06-23 01:40:00|15637.2|15633.2|15637.7|15633.7|15638.7|15634.7|15632.7|15628.7|25
1624412700000|2021-06-23 01:45:00|15638.2|15634.2|15637.7|15633.7|15641.2|15637.2|15635.7|15631.7|14
1624413000000|2021-06-23 01:50:00|15637.2|15633.2|15639.7|15635.7|15639.7|15635.7|15634.2|15630.2|5
1624413300000|2021-06-23 01:55:00|15639.2|15635.2|15639.2|15635.2|15643.2|15639.2|15639.2|15635.2|6
1624413600000|2021-06-23 02:00:00|15639.7|15635.7|15646.2|15642.2|15646.2|15642.2|15638.7|15634.7|4
1624413900000|2021-06-23 02:05:00|15645.7|15641.7|15647.2|15643.2|15648.2|15644.2|15645.2|15641.2|2
1624414200000|2021-06-23 02:10:00|15647.7|15643.7|15643.7|15639.7|15648.7|15644.7|15643.2|15639.2|20
1624414500000|2021-06-23 02:15:00|15644.2|15640.2|15648.2|15644.2|15649.2|15645.2|15644.2|15640.2|6
1624414800000|2021-06-23 02:20:00|15647.2|15643.2|15641.7|15637.7|15648.2|15644.2|15641.2|15637.2|8
1624415100000|2021-06-23 02:25:00|15642.2|15638.2|15643.2|15639.2|15647.7|15643.7|15642.2|15638.2|2
1624415400000|2021-06-23 02:30:00|15643.7|15639.7|15649.7|15645.7|15650.7|15646.7|15643.7|15639.7|4
1624415700000|2021-06-23 02:35:00|15650.2|15646.2|15650.2|15646.2|15653.2|15649.2|15649.7|15645.7|12
1624416000000|2021-06-23 02:40:00|15649.7|15645.7|15656.2|15652.2|15656.2|15652.2|15647.2|15643.2|33
1624416300000|2021-06-23 02:45:00|15656.7|15652.7|15655.2|15651.2|15658.7|15654.7|15654.7|15650.7|25
1624416600000|2021-06-23 02:50:00|15654.7|15650.7|15655.2|15651.2|15655.7|15651.7|15653.2|15649.2|11
1624416900000|2021-06-23 02:55:00|15654.7|15650.7|15654.7|15650.7|15655.2|15651.2|15654.7|15650.7|3
1624417200000|2021-06-23 03:00:00|15655.2|15651.2|15666.2|15662.2|15666.2|15662.2|15655.2|15651.2|66
1624417500000|2021-06-23 03:05:00|15665.7|15661.7|15663.7|15659.7|15666.7|15662.7|15663.7|15659.7|15
1624417800000|2021-06-23 03:10:00|15664.2|15660.2|15663.7|15659.7|15664.2|15660.2|15663.7|15659.7|4
1624418100000|2021-06-23 03:15:00|15664.2|15660.2|15664.7|15660.7|15666.2|15662.2|15663.7|15659.7|4
1624418400000|2021-06-23 03:20:00|15665.2|15661.2|15668.2|15664.2|15669.2|15665.2|15664.7|15660.7|70
1624418700000|2021-06-23 03:25:00|15667.7|15663.7|15668.2|15664.2|15669.2|15665.2|15667.2|15663.2|5
1624419000000|2021-06-23 03:30:00|15667.7|15663.7|15666.7|15662.7|15668.7|15664.7|15665.7|15661.7|7
1624419300000|2021-06-23 03:35:00|||||||||2
1624419600000|2021-06-23 03:40:00|15667.2|15663.2|15662.7|15658.7|15667.7|15663.7|15660.7|15656.7|70
1624419900000|2021-06-23 03:45:00|15662.2|15658.2|15662.2|15658.2|15663.7|15659.7|15661.7|15657.7|7
1624420200000|2021-06-23 03:50:00|15661.7|15657.7|15659.2|15655.2|15662.2|15658.2|15657.2|15653.2|3
1624420500000|2021-06-23 03:55:00|15658.7|15654.7|15657.2|15653.2|15659.7|15655.7|15657.2|15653.2|4
1624420800000|2021-06-23 04:00:00|15658.2|15654.2|15657.7|15653.7|15661.2|15657.2|15657.7|15653.7|18
1624421100000|2021-06-23 04:05:00|15657.2|15653.2|15657.7|15653.7|15659.2|15655.2|15653.2|15649.2|15
1624421400000|2021-06-23 04:10:00|15657.2|15653.2|15657.2|15653.2|15658.2|15654.2|15656.7|15652.7|5
1624421700000|2021-06-23 04:15:00|15657.7|15653.7|15658.2|15654.2|15659.2|15655.2|15657.2|15653.2|4
1624422000000|2021-06-23 04:20:00|15657.7|15653.7|15660.2|15656.2|15660.7|15656.7|15657.2|15653.2|5
1624422300000|2021-06-23 04:25:00|15659.7|15655.7|15660.2|15656.2|15660.2|15656.2|15659.7|15655.7|1
1624422600000|2021-06-23 04:30:00|15660.7|15656.7|15661.7|15657.7|15663.2|15659.2|15660.7|15656.7|10
1624422900000|2021-06-23 04:35:00|15662.2|15658.2|15664.2|15660.2|15664.7|15660.7|15662.2|15658.2|7
1624423200000|2021-06-23 04:40:00|15663.7|15659.7|15664.2|15660.2|15664.2|15660.2|15662.7|15658.7|10
1624423500000|2021-06-23 04:45:00|15663.7|15659.7|15664.2|15660.2|15664.7|15660.7|15663.7|15659.7|3
1624423800000|2021-06-23 04:50:00|15663.7|15659.7|15663.2|15659.2|15666.2|15662.2|15662.7|15658.7|14
1624424100000|2021-06-23 04:55:00|15662.7|15658.7|15656.7|15652.7|15662.7|15658.7|15656.7|15652.7|18
1624424400000|2021-06-23 05:00:00|15657.2|15653.2|15657.2|15653.2|15659.7|15655.7|15656.2|15652.2|30
1624424700000|2021-06-23 05:05:00|15656.7|15652.7|15657.2|15653.2|15658.7|15654.7|15655.7|15651.7|30
1624425000000|2021-06-23 05:10:00|15657.7|15653.7|15645.7|15641.7|15657.7|15653.7|15645.7|15641.7|53
1624425300000|2021-06-23 05:15:00|15645.2|15641.2|15643.7|15639.7|15646.7|15642.7|15642.7|15638.7|27
1624425600000|2021-06-23 05:20:00|15643.2|15639.2|15649.2|15645.2|15650.2|15646.2|15642.7|15638.7|23
1624425900000|2021-06-23 05:25:00|15648.2|15644.2|15645.7|15641.7|15649.2|15645.2|15645.2|15641.2|16
1624426200000|2021-06-23 05:30:00|15645.2|15641.2|15647.2|15643.2|15647.7|15643.7|15643.7|15639.7|28
1624426500000|2021-06-23 05:35:00|15646.7|15642.7|15645.7|15641.7|15648.2|15644.2|15644.7|15640.7|26
1624426800000|2021-06-23 05:40:00|15646.2|15642.2|15649.7|15645.7|15649.7|15645.7|15645.7|15641.7|7
1624427100000|2021-06-23 05:45:00|15649.2|15645.2|15655.7|15651.7|15655.7|15651.7|15646.7|15642.7|50
1624427400000|2021-06-23 05:50:00|15655.2|15651.2|15651.7|15647.7|15656.2|15652.2|15651.2|15647.2|12
1624427700000|2021-06-23 05:55:00|15651.2|15647.2|15659.7|15655.7|15659.7|15655.7|15650.7|15646.7|38
1624428000000|2021-06-23 06:00:00|15658.7|15656.7|15646.7|15644.7|15664.2|15662.2|15645.2|15643.2|238
1624428300000|2021-06-23 06:05:00|15646.2|15644.2|15637.7|15635.7|15647.2|15645.2|15636.7|15634.7|114
1624428600000|2021-06-23 06:10:00|15637.2|15635.2|15637.7|15635.7|15642.2|15640.2|15636.2|15634.2|115
1624428900000|2021-06-23 06:15:00|15638.2|15636.2|15646.2|15644.2|15647.2|15645.2|15637.2|15635.2|113
1624429200000|2021-06-23 06:20:00|15646.7|15644.7|15651.2|15649.2|15654.2|15652.2|15645.7|15643.7|98
1624429500000|2021-06-23 06:25:00|15651.7|15649.7|15656.7|15654.7|15656.7|15654.7|15651.2|15649.2|84
1624429800000|2021-06-23 06:30:00|15656.2|15654.2|15656.7|15654.7|15658.7|15656.7|15654.7|15652.7|146
1624430100000|2021-06-23 06:35:00|15656.2|15654.2|15665.2|15663.2|15668.7|15666.7|15655.2|15653.2|209
1624430400000|2021-06-23 06:40:00|15664.7|15662.7|15666.2|15664.2|15668.7|15666.7|15658.2|15656.2|122
1624430700000|2021-06-23 06:45:00|15666.7|15664.7|15659.7|15657.7|15667.2|15665.2|15657.2|15655.2|136
1624431000000|2021-06-23 06:50:00|15659.2|15657.2|15661.7|15659.7|15664.7|15662.7|15657.2|15655.2|86
1624431300000|2021-06-23 06:55:00|15661.2|15659.2|15662.7|15660.7|15667.7|15665.7|15660.7|15658.7|142
1624431600000|2021-06-23 07:00:00|15662.3|15661.1|15653.3|15652.1|15676.3|15675.1|15647.3|15646.1|1805
1624431900000|2021-06-23 07:05:00|15652.8|15651.6|15641.3|15640.1|15657.3|15656.1|15639.3|15638.1|651
1624432200000|2021-06-23 07:10:00|15640.3|15639.1|15622.3|15621.1|15641.3|15640.1|15618.8|15617.6|842
1624432500000|2021-06-23 07:15:00|15611.8|15610.6|15623.3|15622.1|15630.8|15629.6|15610.8|15609.6|997
1624432800000|2021-06-23 07:20:00|15622.8|15621.6|15615.3|15614.1|15626.8|15625.6|15610.8|15609.6|524
1624433100000|2021-06-23 07:25:00|15614.8|15613.6|15597.3|15596.1|15616.3|15615.1|15585.3|15584.1|836
1624433400000|2021-06-23 07:30:00|15603.8|15602.6|15589.3|15588.1|15613.8|15612.6|15583.8|15582.6|1285
1624433700000|2021-06-23 07:35:00|15588.3|15587.1|15577.8|15576.6|15591.3|15590.1|15570.3|15569.1|806
1624434000000|2021-06-23 07:40:00|15578.3|15577.1|15584.8|15583.6|15586.3|15585.1|15563.3|15562.1|864
1624434300000|2021-06-23 07:45:00|15585.3|15584.1|15596.3|15595.1|15597.8|15596.6|15581.8|15580.6|583
1624434600000|2021-06-23 07:50:00|15596.8|15595.6|15574.8|15573.6|15597.8|15596.6|15573.3|15572.1|479
1624434900000|2021-06-23 07:55:00|15574.3|15573.1|15569.8|15568.6|15576.3|15575.1|15564.3|15563.1|492
1624435200000|2021-06-23 08:00:00|15570.3|15569.1|15571.8|15570.6|15584.3|15583.1|15568.3|15567.1|546
1624435500000|2021-06-23 08:05:00|15571.3|15570.1|15572.8|15571.6|15582.3|15581.1|15566.3|15565.1|510
1624435800000|2021-06-23 08:10:00|15572.3|15571.1|15565.3|15564.1|15573.8|15572.6|15557.8|15556.6|449
1624436100000|2021-06-23 08:15:00|15564.8|15563.6|15580.3|15579.1|15583.8|15582.6|15557.3|15556.1|538
1624436400000|2021-06-23 08:20:00|15580.8|15579.6|15591.3|15590.1|15593.8|15592.6|15580.8|15579.6|573
1624436700000|2021-06-23 08:25:00|15590.3|15589.1|15578.3|15577.1|15590.3|15589.1|15574.3|15573.1|303
1624437000000|2021-06-23 08:30:00|15577.8|15576.6|15572.8|15571.6|15579.3|15578.1|15568.3|15567.1|232
1624437300000|2021-06-23 08:35:00|15573.3|15572.1|15586.3|15585.1|15586.8|15585.6|15572.8|15571.6|208
1624437600000|2021-06-23 08:40:00|15585.8|15584.6|15577.3|15576.1|15590.8|15589.6|15571.3|15570.1|241
1624437900000|2021-06-23 08:45:00|15576.8|15575.6|15577.3|15576.1|15584.3|15583.1|15571.3|15570.1|290
1624438200000|2021-06-23 08:50:00|15577.8|15576.6|15569.8|15568.6|15581.8|15580.6|15568.8|15567.6|212
1624438500000|2021-06-23 08:55:00|15570.3|15569.1|15569.8|15568.6|15570.8|15569.6|15558.8|15557.6|369
1624438800000|2021-06-23 09:00:00|15569.3|15568.1|15547.8|15546.6|15571.8|15570.6|15543.8|15542.6|645
1624439100000|2021-06-23 09:05:00|15548.3|15547.1|15547.3|15546.1|15548.3|15547.1|15534.8|15533.6|709
1624439400000|2021-06-23 09:10:00|15547.8|15546.6|15551.8|15550.6|15551.8|15550.6|15532.8|15531.6|505
1624439700000|2021-06-23 09:15:00|15549.8|15548.6|15542.8|15541.6|15550.8|15549.6|15540.3|15539.1|284
1624440000000|2021-06-23 09:20:00|15542.3|15541.1|15534.8|15533.6|15542.8|15541.6|15526.3|15525.1|616
1624440300000|2021-06-23 09:25:00|15534.3|15533.1|15544.3|15543.1|15544.3|15543.1|15522.8|15521.6|550
1624440600000|2021-06-23 09:30:00|15543.8|15542.6|15554.8|15553.6|15556.8|15555.6|15536.8|15535.6|550
1624440900000|2021-06-23 09:35:00|15554.3|15553.1|15559.3|15558.1|15563.8|15562.6|15549.3|15548.1|450
1624441200000|2021-06-23 09:40:00|15559.8|15558.6|15569.3|15568.1|15569.8|15568.6|15558.8|15557.6|281
1624441500000|2021-06-23 09:45:00|15568.8|15567.6|15572.8|15571.6|15573.8|15572.6|15568.8|15567.6|331
1624441800000|2021-06-23 09:50:00|15573.3|15572.1|15559.8|15558.6|15575.8|15574.6|15558.3|15557.1|362
1624442100000|2021-06-23 09:55:00|15560.8|15559.6|15558.3|15557.1|15568.3|15567.1|15556.8|15555.6|306
1624442400000|2021-06-23 10:00:00|15557.8|15556.6|15556.3|15555.1|15558.8|15557.6|15547.8|15546.6|360
1624442700000|2021-06-23 10:05:00|15555.8|15554.6|15568.3|15567.1|15569.3|15568.1|15547.8|15546.6|290
1624443000000|2021-06-23 10:10:00|15567.8|15566.6|15575.8|15574.6|15579.8|15578.6|15565.8|15564.6|330
1624443300000|2021-06-23 10:15:00|15576.3|15575.1|15576.8|15575.6|15578.8|15577.6|15566.8|15565.6|234
1624443600000|2021-06-23 10:20:00|15577.8|15576.6|15583.8|15582.6|15584.8|15583.6|15571.8|15570.6|346
1624443900000|2021-06-23 10:25:00|15583.3|15582.1|15585.3|15584.1|15585.8|15584.6|15576.3|15575.1|235
1624444200000|2021-06-23 10:30:00|15584.8|15583.6|15568.8|15567.6|15585.8|15584.6|15568.8|15567.6|234
1624444500000|2021-06-23 10:35:00|15569.8|15568.6|15563.3|15562.1|15569.8|15568.6|15556.3|15555.1|289
1624444800000|2021-06-23 10:40:00|15562.8|15561.6|15553.8|15552.6|15565.8|15564.6|15551.3|15550.1|257
1624445100000|2021-06-23 10:45:00|15552.8|15551.6|15557.3|15556.1|15558.8|15557.6|15548.3|15547.1|251
1624445400000|2021-06-23 10:50:00|15557.8|15556.6|15539.3|15538.1|15561.3|15560.1|15538.8|15537.6|319
1624445700000|2021-06-23 10:55:00|15538.8|15537.6|15540.8|15539.6|15542.3|15541.1|15530.8|15529.6|403
1624446000000|2021-06-23 11:00:00|15539.8|15538.6|15527.3|15526.1|15540.8|15539.6|15526.8|15525.6|308
1624446300000|2021-06-23 11:05:00|15526.8|15525.6|15542.8|15541.6|15544.8|15543.6|15525.3|15524.1|325
1624446600000|2021-06-23 11:10:00|15543.3|15542.1|15532.3|15531.1|15543.8|15542.6|15528.8|15527.6|281
1624446900000|2021-06-23 11:15:00|15532.8|15531.6|15538.3|15537.1|15543.8|15542.6|15529.3|15528.1|246
1624447200000|2021-06-23 11:20:00|15537.8|15536.6|15518.3|15517.1|15538.8|15537.6|15516.8|15515.6|634
1624447500000|2021-06-23 11:25:00|15518.8|15517.6|15519.3|15518.1|15519.8|15518.6|15506.3|15505.1|570
1624447800000|2021-06-23 11:30:00|15519.8|15518.6|15533.3|15532.1|15534.3|15533.1|15514.8|15513.6|422
1624448100000|2021-06-23 11:35:00|15533.8|15532.6|15520.8|15519.6|15535.8|15534.6|15512.3|15511.1|390
1624448400000|2021-06-23 11:40:00|15521.7|15520.5|15533.7|15532.5|15534.7|15533.5|15519.2|15518|232
1624448700000|2021-06-23 11:45:00|15533.2|15532|15537.7|15536.5|15538.7|15537.5|15526.2|15525|244
1624449000000|2021-06-23 11:50:00|15537.2|15536|15545.7|15544.5|15548.7|15547.5|15534.7|15533.5|306
1624449300000|2021-06-23 11:55:00|15545.2|15544|15553.7|15552.5|15556.7|15555.5|15544.2|15543|352
1624449600000|2021-06-23 12:00:00|15553.2|15552|15560.7|15559.5|15565.2|15564|15552.7|15551.5|321
1624449900000|2021-06-23 12:05:00|15561.2|15560|15569.7|15568.5|15571.7|15570.5|15560.7|15559.5|339
1624450200000|2021-06-23 12:10:00|15570.2|15569|15586.7|15585.5|15586.7|15585.5|15570.2|15569|523
1624450500000|2021-06-23 12:15:00|15588.2|15587|15582.7|15581.5|15588.7|15587.5|15577.7|15576.5|424
1624450800000|2021-06-23 12:20:00|15583.2|15582|15598.2|15597|15600.7|15599.5|15579.2|15578|631
1624451100000|2021-06-23 12:25:00|15597.7|15596.5|15594.2|15593|15597.7|15596.5|15589.7|15588.5|316
1624451400000|2021-06-23 12:30:00|15593.7|15592.5|15592.2|15591|15599.7|15598.5|15589.7|15588.5|351
1624451700000|2021-06-23 12:35:00|15592.7|15591.5|15589.7|15588.5|15595.7|15594.5|15586.7|15585.5|386
1624452000000|2021-06-23 12:40:00|15590.2|15589|15587.7|15586.5|15593.7|15592.5|15584.7|15583.5|175
1624452300000|2021-06-23 12:45:00|15587.2|15586|15590.7|15589.5|15593.7|15592.5|15586.7|15585.5|172
1624452600000|2021-06-23 12:50:00|15590.2|15589|15594.2|15593|15594.7|15593.5|15587.2|15586|168
1624452900000|2021-06-23 12:55:00|15593.7|15592.5|15590.7|15589.5|15595.7|15594.5|15585.2|15584|180
1624453200000|2021-06-23 13:00:00|15590.2|15589|15586.2|15585|15590.7|15589.5|15581.7|15580.5|181
1624453500000|2021-06-23 13:05:00|15586.7|15585.5|15588.7|15587.5|15592.7|15591.5|15582.7|15581.5|229
1624453800000|2021-06-23 13:10:00|15589.7|15588.5|15588.2|15587|15590.7|15589.5|15585.7|15584.5|100
1624454100000|2021-06-23 13:15:00|15587.7|15586.5|15586.7|15585.5|15590.7|15589.5|15584.7|15583.5|120
1624454400000|2021-06-23 13:20:00|15587.2|15586|15587.2|15586|15590.7|15589.5|15584.2|15583|120
1624454700000|2021-06-23 13:25:00|15586.7|15585.5|15573.7|15572.5|15588.7|15587.5|15572.7|15571.5|240
1624455000000|2021-06-23 13:30:00|15573.2|15572|15566.2|15565|15581.7|15580.5|15564.2|15563|703
1624455300000|2021-06-23 13:35:00|15566.7|15565.5|15551.7|15550.5|15571.7|15570.5|15550.7|15549.5|452
1624455600000|2021-06-23 13:40:00|15551.2|15550|15559.2|15558|15559.7|15558.5|15546.2|15545|413
1624455900000|2021-06-23 13:45:00|15559.7|15558.5|15561.2|15560|15565.7|15564.5|15554.7|15553.5|422
1624456200000|2021-06-23 13:50:00|15561.7|15560.5|15551.7|15550.5|15563.2|15562|15544.7|15543.5|375
1624456500000|2021-06-23 13:55:00|15552.7|15551.5|15563.7|15562.5|15568.7|15567.5|15550.7|15549.5|316
1624456800000|2021-06-23 14:00:00|15563.2|15562|15558.7|15557.5|15569.7|15568.5|15550.2|15549|418
1624457100000|2021-06-23 14:05:00|15558.2|15557|15554.2|15553|15560.2|15559|15549.2|15548|232
1624457400000|2021-06-23 14:10:00|15553.7|15552.5|15557.7|15556.5|15557.7|15556.5|15548.7|15547.5|166
1624457700000|2021-06-23 14:15:00|15556.7|15555.5|15562.2|15561|15562.7|15561.5|15554.7|15553.5|319
1624458000000|2021-06-23 14:20:00|15561.7|15560.5|15550.7|15549.5|15562.2|15561|15547.7|15546.5|1101
1624458300000|2021-06-23 14:25:00|15550.2|15549|15545.7|15544.5|15551.7|15550.5|15545.7|15544.5|323
1624458600000|2021-06-23 14:30:00|15546.2|15545|15547.7|15546.5|15551.7|15550.5|15540.7|15539.5|415
1624458900000|2021-06-23 14:35:00|15548.2|15547|15533.2|15532|15548.2|15547|15531.7|15530.5|404
1624459200000|2021-06-23 14:40:00|15532.7|15531.5|15533.7|15532.5|15535.7|15534.5|15524.2|15523|346
1624459500000|2021-06-23 14:45:00|15533.2|15532|15521.7|15520.5|15533.7|15532.5|15520.2|15519|337
1624459800000|2021-06-23 14:50:00|15522.2|15521|15520.2|15519|15523.2|15522|15512.7|15511.5|481
1624460100000|2021-06-23 14:55:00|15520.7|15519.5|15517.7|15516.5|15521.7|15520.5|15511.7|15510.5|541
1624460400000|2021-06-23 15:00:00|15516.7|15515.5|15497.7|15496.5|15519.2|15518|15497.2|15496|783
1624460700000|2021-06-23 15:05:00|15497.2|15496|15491.7|15490.5|15500.7|15499.5|15491.7|15490.5|550
1624461000000|2021-06-23 15:10:00|15491.2|15490|15483.2|15482|15491.7|15490.5|15476.7|15475.5|828
1624461300000|2021-06-23 15:15:00|15483.7|15482.5|15483.7|15482.5|15491.7|15490.5|15479.7|15478.5|734
1624461600000|2021-06-23 15:20:00|15484.2|15483|15496.7|15495.5|15497.7|15496.5|15476.7|15475.5|1067
1624461900000|2021-06-23 15:25:00|15497.2|15496|15494.7|15493.5|15503.7|15502.5|15492.7|15491.5|1578
1624462200000|2021-06-23 15:30:00|15495.1|15493.1|15466.1|15464.1|15495.1|15493.1|15461.1|15459.1|1869
1624462500000|2021-06-23 15:35:00|15467.1|15465.1|15473.6|15471.6|15474.1|15472.1|15457.1|15455.1|1032
1624462800000|2021-06-23 15:40:00|15474.1|15472.1|15475.1|15473.1|15479.1|15477.1|15471.1|15469.1|579
1624463100000|2021-06-23 15:45:00|15475.6|15473.6|15480.1|15478.1|15481.1|15479.1|15472.1|15470.1|241
1624463400000|2021-06-23 15:50:00|15480.6|15478.6|15490.1|15488.1|15491.1|15489.1|15479.6|15477.6|300
1624463700000|2021-06-23 15:55:00|15490.6|15488.6|15486.1|15484.1|15492.1|15490.1|15485.1|15483.1|218
1624464000000|2021-06-23 16:00:00|15485.1|15483.1|15486.1|15484.1|15488.1|15486.1|15477.1|15475.1|265
1624464300000|2021-06-23 16:05:00|15486.6|15484.6|15490.6|15488.6|15494.1|15492.1|15486.1|15484.1|153
1624464600000|2021-06-23 16:10:00|15490.1|15488.1|15491.1|15489.1|15491.6|15489.6|15488.1|15486.1|158
1624464900000|2021-06-23 16:15:00|15491.6|15489.6|15484.1|15482.1|15491.6|15489.6|15481.1|15479.1|79
1624465200000|2021-06-23 16:20:00|15484.6|15482.6|15481.1|15479.1|15487.6|15485.6|15480.1|15478.1|53
1624465500000|2021-06-23 16:25:00|15480.6|15478.6|15489.1|15487.1|15489.1|15487.1|15480.1|15478.1|65
1624465800000|2021-06-23 16:30:00|15489.6|15487.6|15485.1|15483.1|15489.6|15487.6|15482.1|15480.1|55
1624466100000|2021-06-23 16:35:00|15485.6|15483.6|15470.6|15468.6|15486.1|15484.1|15469.6|15467.6|130
1624466400000|2021-06-23 16:40:00|15470.1|15468.1|15480.6|15478.6|15481.1|15479.1|15467.1|15465.1|192
1624466700000|2021-06-23 16:45:00|15480.1|15478.1|15478.6|15476.6|15481.1|15479.1|15473.6|15471.6|51
1624467000000|2021-06-23 16:50:00|15479.1|15477.1|15477.6|15475.6|15480.6|15478.6|15476.1|15474.1|112
1624467300000|2021-06-23 16:55:00|15477.1|15475.1|15475.6|15473.6|15477.1|15475.1|15471.6|15469.6|86
1624467600000|2021-06-23 17:00:00|15476.1|15474.1|15482.6|15480.6|15483.1|15481.1|15476.1|15474.1|78
1624467900000|2021-06-23 17:05:00|15483.1|15481.1|15483.1|15481.1|15487.1|15485.1|15481.6|15479.6|74
1624468200000|2021-06-23 17:10:00|15483.6|15481.6|15489.1|15487.1|15489.1|15487.1|15483.1|15481.1|53
1624468500000|2021-06-23 17:15:00|15488.6|15486.6|15490.1|15488.1|15490.1|15488.1|15487.1|15485.1|66
1624468800000|2021-06-23 17:20:00|15491.1|15489.1|15496.1|15494.1|15496.6|15494.6|15490.1|15488.1|135
1624469100000|2021-06-23 17:25:00|15496.6|15494.6|15496.1|15494.1|15497.1|15495.1|15494.1|15492.1|85
1624469400000|2021-06-23 17:30:00|15495.6|15493.6|15496.1|15494.1|15497.1|15495.1|15494.6|15492.6|57
1624469700000|2021-06-23 17:35:00|15496.6|15494.6|15496.1|15494.1|15498.1|15496.1|15495.1|15493.1|72
1624470000000|2021-06-23 17:40:00|15497.1|15495.1|15497.1|15495.1|15497.1|15495.1|15495.1|15493.1|21
1624470300000|2021-06-23 17:45:00|15496.6|15494.6|15494.6|15492.6|15497.1|15495.1|15493.1|15491.1|89
1624470600000|2021-06-23 17:50:00|15494.1|15492.1|15496.1|15494.1|15496.1|15494.1|15493.6|15491.6|33
1624470900000|2021-06-23 17:55:00|15495.6|15493.6|15505.1|15503.1|15507.6|15505.6|15494.1|15492.1|237
1624471200000|2021-06-23 18:00:00|15506.1|15504.1|15501.6|15499.6|15506.1|15504.1|15501.1|15499.1|91
1624471500000|2021-06-23 18:05:00|15501.1|15499.1|15502.6|15500.6|15503.6|15501.6|15501.1|15499.1|23
1624471800000|2021-06-23 18:10:00|15503.1|15501.1|15506.1|15504.1|15506.1|15504.1|15502.6|15500.6|26
1624472100000|2021-06-23 18:15:00|15505.6|15503.6|15504.6|15502.6|15506.1|15504.1|15503.1|15501.1|51
1624472400000|2021-06-23 18:20:00|15504.1|15502.1|15502.1|15500.1|15504.6|15502.6|15501.1|15499.1|42
1624472700000|2021-06-23 18:25:00|15502.6|15500.6|15500.6|15498.6|15504.6|15502.6|15500.1|15498.1|29
1624473000000|2021-06-23 18:30:00|15500.1|15498.1|15503.1|15501.1|15504.1|15502.1|15499.6|15497.6|33
1624473300000|2021-06-23 18:35:00|15503.6|15501.6|15504.6|15502.6|15505.1|15503.1|15502.6|15500.6|34
1624473600000|2021-06-23 18:40:00|15504.1|15502.1|15501.1|15499.1|15504.1|15502.1|15500.1|15498.1|35
1624473900000|2021-06-23 18:45:00|15500.6|15498.6|15500.6|15498.6|15501.1|15499.1|15499.6|15497.6|23
1624474200000|2021-06-23 18:50:00|15500.1|15498.1|15501.1|15499.1|15501.1|15499.1|15499.1|15497.1|12
1624474500000|2021-06-23 18:55:00|15500.6|15498.6|15504.6|15502.6|15504.6|15502.6|15500.1|15498.1|37
1624474800000|2021-06-23 19:00:00|15505.1|15503.1|15505.1|15503.1|15506.6|15504.6|15504.6|15502.6|29
1624475100000|2021-06-23 19:05:00|15505.6|15503.6|15505.1|15503.1|15506.6|15504.6|15504.1|15502.1|35
1624475400000|2021-06-23 19:10:00|15505.6|15503.6|15507.6|15505.6|15508.6|15506.6|15504.1|15502.1|19
1624475700000|2021-06-23 19:15:00|15507.1|15505.1|15504.1|15502.1|15507.6|15505.6|15503.1|15501.1|46
1624476000000|2021-06-23 19:20:00|15503.6|15501.6|15503.6|15501.6|15504.1|15502.1|15501.1|15499.1|42
1624476300000|2021-06-23 19:25:00|15503.1|15501.1|15508.1|15506.1|15511.1|15509.1|15500.1|15498.1|73
1624476600000|2021-06-23 19:30:00|15507.1|15505.1|15499.1|15497.1|15508.1|15506.1|15499.1|15497.1|90
1624476900000|2021-06-23 19:35:00|15499.6|15497.6|15491.1|15489.1|15500.1|15498.1|15491.1|15489.1|93
1624477200000|2021-06-23 19:40:00|15490.6|15488.6|15491.1|15489.1|15495.6|15493.6|15489.1|15487.1|137
1624477500000|2021-06-23 19:45:00|15490.6|15488.6|15481.1|15479.1|15492.1|15490.1|15479.6|15477.6|147
1624477800000|2021-06-23 19:50:00|15480.1|15478.1|15479.6|15477.6|15481.6|15479.6|15472.6|15470.6|262
1624478100000|2021-06-23 19:55:00|15480.1|15478.1|15483.1|15481.1|15483.1|15481.1|15475.6|15473.6|222
1624478400000|2021-06-23 20:00:00|15485.2|15480.2|15490.1|15485.1|15495.4|15490.4|15485.1|15480.1|6
1624478700000|2021-06-23 20:05:00|15490.9|15485.9|15490.6|15485.6|15490.9|15485.9|15486.5|15481.5|0
1624479000000|2021-06-23 20:10:00|15490.9|15485.9|15489.7|15484.7|15490.9|15485.9|15489.4|15484.4|0
1624479300000|2021-06-23 20:15:00|15489.8|15484.8|15490.5|15485.5|15491|15486|15489.3|15484.3|0
1624479600000|2021-06-23 20:20:00|15490.4|15485.4|15490.4|15485.4|15490.6|15485.6|15489.6|15484.6|0
1624479900000|2021-06-23 20:25:00|15490.1|15485.1|15489.4|15484.4|15490.2|15485.2|15488.6|15483.6|0
1624480200000|2021-06-23 20:30:00|15489.2|15484.2|15490.1|15485.1|15490.9|15485.9|15486|15481|0
1624480500000|2021-06-23 20:35:00|15489.3|15484.3|15489.4|15484.4|15491|15486|15488.8|15483.8|0
1624480800000|2021-06-23 20:40:00|15489.5|15484.5|15490.2|15485.2|15490.3|15485.3|15489.4|15484.4|0
1624481100000|2021-06-23 20:45:00|15489.4|15484.4|15487.7|15482.7|15491.1|15486.1|15487.7|15482.7|0
1624481400000|2021-06-23 20:50:00|15488.5|15483.5|15487.5|15482.5|15488.5|15483.5|15485.9|15480.9|0
1624481700000|2021-06-23 20:55:00|15486.6|15481.6|15490|15485|15490|15485|15486.6|15481.6|0
1624482000000|2021-06-23 21:00:00|15490.1|15485.1|15489.5|15484.5|15490.2|15485.2|15489|15484|0
1624482300000|2021-06-23 21:05:00|15489.3|15484.3|15488.4|15483.4|15489.5|15484.5|15488.4|15483.4|0
1624482600000|2021-06-23 21:10:00|15488.3|15483.3|15488.6|15483.6|15488.8|15483.8|15488.3|15483.3|0
1624482900000|2021-06-23 21:15:00|15488.1|15483.1|15488|15483|15489.1|15484.1|15487.9|15482.9|0
1624483200000|2021-06-23 21:20:00|15488.9|15483.9|15489.1|15484.1|15489.3|15484.3|15487.9|15482.9|0
1624483500000|2021-06-23 21:25:00|15488.7|15483.7|15488.8|15483.8|15489.2|15484.2|15488.6|15483.6|0
1624483800000|2021-06-23 21:30:00|15490.5|15485.5|15489.6|15484.6|15490.5|15485.5|15489.4|15484.4|0
1624484100000|2021-06-23 21:35:00|15489.4|15484.4|15489.1|15484.1|15489.6|15484.6|15489.1|15484.1|0
1624484400000|2021-06-23 21:40:00|15489.3|15484.3|15489.5|15484.5|15489.6|15484.6|15489.3|15484.3|0
1624484700000|2021-06-23 21:45:00|15489.6|15484.6|15489.4|15484.4|15489.9|15484.9|15489.4|15484.4|0
1624485000000|2021-06-23 21:50:00|15489.3|15484.3|15489|15484|15489.3|15484.3|15488.7|15483.7|0
1624485300000|2021-06-23 21:55:00|15489.2|15484.2|15491.1|15486.1|15491.2|15486.2|15489.1|15484.1|0
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15492.6|15487.6|15493.4|15488.4|15484.1|15479.1|0
1624485900000|2021-06-23 22:05:00|15493.4|15488.4|15493.4|15488.4|15495.1|15490.1|15492.2|15487.2|0
1624486200000|2021-06-23 22:10:00|15493.8|15488.8|15494.2|15489.2|15495|15490|15492.5|15487.5|0
1624486500000|2021-06-23 22:15:00|15493.4|15488.4|15493.4|15488.4|15493.4|15488.4|15491.7|15486.7|0
1624486800000|2021-06-23 22:20:00|15492.8|15487.8|15498.6|15493.6|15498.6|15493.6|15492|15487|0
1624487100000|2021-06-23 22:25:00|15497.8|15492.8|15496.2|15491.2|15497.9|15492.9|15495.4|15490.4|0
1624487400000|2021-06-23 22:30:00|15497.1|15492.1|15499|15494|15499.6|15494.6|15497.1|15492.1|0
1624487700000|2021-06-23 22:35:00|15499.8|15494.8|15498.3|15493.3|15499.9|15494.9|15498.3|15493.3|0
1624488000000|2021-06-23 22:40:00|15498.7|15493.7|15499.9|15494.9|15499.9|15494.9|15498.3|15493.3|0
1624488300000|2021-06-23 22:45:00|15499.4|15494.4|15501|15496|15501.1|15496.1|15498.5|15493.5|0
1624488600000|2021-06-23 22:50:00|15501.9|15496.9|15500.2|15495.2|15501.9|15496.9|15500.2|15495.2|0
1624488900000|2021-06-23 22:55:00|15501|15496|15501.2|15496.2|15502|15497|15500.4|15495.4|0
1624489200000|2021-06-23 23:00:00|15500.4|15495.4|15504.4|15499.4|15504.4|15499.4|15500.4|15495.4|0
1624489500000|2021-06-23 23:05:00|15504.3|15499.3|15504.2|15499.2|15506.7|15501.7|15504.2|15499.2|0
1624489800000|2021-06-23 23:10:00|15505|15500|15502|15497|15506.1|15501.1|15502|15497|0
1624490100000|2021-06-23 23:15:00|15502.4|15497.4|15505.8|15500.8|15505.8|15500.8|15501.9|15496.9|0
1624490400000|2021-06-23 23:20:00|15505|15500|15508.3|15503.3|15508.4|15503.4|15503.4|15498.4|0
1624490700000|2021-06-23 23:25:00|15506.7|15501.7|15509.2|15504.2|15510|15505|15506.7|15501.7|0
1624491000000|2021-06-23 23:30:00|15510|15505|15508.9|15503.9|15511.2|15506.2|15508.9|15503.9|0
1624491300000|2021-06-23 23:35:00|15508.5|15503.5|15508|15503|15508.5|15503.5|15508|15503|0
1624491600000|2021-06-23 23:40:00|15507.9|15502.9|15509.5|15504.5|15509.5|15504.5|15507.8|15502.8|0
1624491900000|2021-06-23 23:45:00|15508.7|15503.7|15508.1|15503.1|15509.5|15504.5|15508.1|15503.1|0
1624492200000|2021-06-23 23:50:00|15507.3|15502.3|15507.2|15502.2|15508|15503|15507.2|15502.2|0
1624492500000|2021-06-23 23:55:00|15506.7|15501.7|15508.7|15503.7|15508.7|15503.7|15506.2|15501.2|0
1624492800000|2021-06-24 00:00:00|15508.2|15503.2|15507.2|15502.2|15510.2|15505.2|15504.7|15499.7|0
1624493100000|2021-06-24 00:05:00|15506.4|15501.4|15508.6|15503.6|15508.6|15503.6|15506.4|15501.4|0
1624493400000|2021-06-24 00:10:00|15510.3|15505.3|15508.3|15503.3|15510.3|15505.3|15506.6|15501.6|0
1624493700000|2021-06-24 00:15:00|15505.3|15500.3|15508.1|15504.1|15511.1|15507.1|15497.1|15493.1|109
1624494000000|2021-06-24 00:20:00|15508.6|15504.6|15511.6|15507.6|15512.1|15508.1|15508.6|15504.6|33
1624494300000|2021-06-24 00:25:00|15512.1|15508.1|15510.1|15506.1|15513.1|15509.1|15508.1|15504.1|19
1624494600000|2021-06-24 00:30:00|15509.6|15505.6|15505.1|15501.1|15511.6|15507.6|15503.6|15499.6|16
1624494900000|2021-06-24 00:35:00|15504.6|15500.6|15511.1|15507.1|15511.1|15507.1|15504.6|15500.6|5
1624495200000|2021-06-24 00:40:00|15511.6|15507.6|15509.1|15505.1|15512.1|15508.1|15507.1|15503.1|13
1624495500000|2021-06-24 00:45:00|15509.6|15505.6|15508.1|15504.1|15509.6|15505.6|15504.1|15500.1|9
1624495800000|2021-06-24 00:50:00|15508.6|15504.6|15511.1|15507.1|15512.1|15508.1|15508.6|15504.6|10
1624496100000|2021-06-24 00:55:00|15510.6|15506.6|15507.1|15503.1|15512.1|15508.1|15504.1|15500.1|15
1624496400000|2021-06-24 01:00:00|15506.6|15502.6|15513.6|15509.6|15514.6|15510.6|15505.1|15501.1|11
1624496700000|2021-06-24 01:05:00|15513.1|15509.1|15510.1|15506.1|15514.6|15510.6|15509.1|15505.1|17
1624497000000|2021-06-24 01:10:00|15510.6|15506.6|15508.1|15504.1|15511.1|15507.1|15505.6|15501.6|10
1624497300000|2021-06-24 01:15:00|15508.6|15504.6|15508.6|15504.6|15510.1|15506.1|15506.6|15502.6|8
1624497600000|2021-06-24 01:20:00|15510.1|15506.1|15512.6|15508.6|15513.1|15509.1|15510.1|15506.1|6
1624497900000|2021-06-24 01:25:00|15513.1|15509.1|15515.6|15511.6|15516.1|15512.1|15511.6|15507.6|7
1624498200000|2021-06-24 01:30:00|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15514.1|15510.1|9
1624498500000|2021-06-24 01:35:00|15516.6|15512.6|15519.6|15515.6|15522.1|15518.1|15515.6|15511.6|22
1624498800000|2021-06-24 01:40:00|15520.1|15516.1|15529.6|15525.6|15529.6|15525.6|15520.1|15516.1|32
1624499100000|2021-06-24 01:45:00|15530.1|15526.1|15525.1|15521.1|15533.6|15529.6|15524.6|15520.6|34
1624499400000|2021-06-24 01:50:00|15524.6|15520.6|15526.1|15522.1|15527.6|15523.6|15519.1|15515.1|10
1624499700000|2021-06-24 01:55:00|15526.6|15522.6|15525.1|15521.1|15529.1|15525.1|15524.6|15520.6|17
1624500000000|2021-06-24 02:00:00|15524.6|15520.6|15525.1|15521.1|15529.1|15525.1|15524.6|15520.6|8
1624500300000|2021-06-24 02:05:00|15525.6|15521.6|15529.1|15525.1|15529.6|15525.6|15522.6|15518.6|10
1624500600000|2021-06-24 02:10:00|15529.6|15525.6|15531.1|15527.1|15531.1|15527.1|15528.1|15524.1|4
1624500900000|2021-06-24 02:15:00|15531.6|15527.6|15531.1|15527.1|15533.6|15529.6|15530.6|15526.6|4
1624501200000|2021-06-24 02:20:00|15530.6|15526.6|15532.1|15528.1|15532.6|15528.6|15529.1|15525.1|3
1624501500000|2021-06-24 02:25:00|15532.6|15528.6|15532.6|15528.6|15533.1|15529.1|15529.6|15525.6|3
1624501800000|2021-06-24 02:30:00|15532.1|15528.1|15528.6|15524.6|15532.6|15528.6|15528.1|15524.1|3
1624502100000|2021-06-24 02:35:00|15528.1|15524.1|15526.6|15522.6|15531.6|15527.6|15526.1|15522.1|11
1624502400000|2021-06-24 02:40:00|15526.1|15522.1|15523.1|15519.1|15526.6|15522.6|15522.6|15518.6|14
1624502700000|2021-06-24 02:45:00|15523.6|15519.6|15521.6|15517.6|15524.6|15520.6|15521.6|15517.6|3
1624503000000|2021-06-24 02:50:00|15521.1|15517.1|15518.6|15514.6|15522.6|15518.6|15518.6|15514.6|12
1624503300000|2021-06-24 02:55:00|15518.1|15514.1|15525.6|15521.6|15525.6|15521.6|15518.1|15514.1|15
1624503600000|2021-06-24 03:00:00|15526.1|15522.1|15525.1|15521.1|15527.1|15523.1|15525.1|15521.1|13
1624503900000|2021-06-24 03:05:00|15524.6|15520.6|15521.6|15517.6|15525.6|15521.6|15521.1|15517.1|9
1624504200000|2021-06-24 03:10:00|15522.1|15518.1|15516.1|15512.1|15522.1|15518.1|15515.6|15511.6|38
1624504500000|2021-06-24 03:15:00|15516.6|15512.6|15516.6|15512.6|15517.6|15513.6|15515.6|15511.6|18
1624504800000|2021-06-24 03:20:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15515.1|15511.1|9
1624505100000|2021-06-24 03:25:00|15518.1|15514.1|15519.6|15515.6|15519.6|15515.6|15518.1|15514.1|4
1624505400000|2021-06-24 03:30:00|15520.1|15516.1|15521.6|15517.6|15522.6|15518.6|15519.1|15515.1|26
1624505700000|2021-06-24 03:35:00|15522.1|15518.1|15518.6|15514.6|15522.1|15518.1|15518.6|15514.6|11
1624506000000|2021-06-24 03:40:00|15519.1|15515.1|15521.6|15517.6|15522.1|15518.1|15518.6|15514.6|6
1624506300000|2021-06-24 03:45:00|15522.1|15518.1|15523.6|15519.6|15523.6|15519.6|15521.1|15517.1|6
1624506600000|2021-06-24 03:50:00|15524.1|15520.1|15524.6|15520.6|15525.1|15521.1|15522.6|15518.6|8
1624506900000|2021-06-24 03:55:00|15524.1|15520.1|15524.6|15520.6|15526.6|15522.6|15522.6|15518.6|7
1624507200000|2021-06-24 04:00:00|15525.6|15521.6|15523.6|15519.6|15525.6|15521.6|15522.6|15518.6|7
1624507500000|2021-06-24 04:05:00|15523.1|15519.1|15525.1|15521.1|15525.1|15521.1|15522.1|15518.1|8
1624507800000|2021-06-24 04:10:00|15524.6|15520.6|15525.6|15521.6|15525.6|15521.6|15523.6|15519.6|1
1624508100000|2021-06-24 04:15:00|15526.1|15522.1|15525.6|15521.6|15527.6|15523.6|15525.6|15521.6|6
1624508400000|2021-06-24 04:20:00|15526.1|15522.1|15525.6|15521.6|15526.6|15522.6|15525.6|15521.6|6
1624508700000|2021-06-24 04:25:00|15526.1|15522.1|15525.1|15521.1|15528.1|15524.1|15525.1|15521.1|4
1624509000000|2021-06-24 04:30:00|15524.6|15520.6|15521.6|15517.6|15524.6|15520.6|15521.1|15517.1|18
1624509300000|2021-06-24 04:35:00|15521.1|15517.1|15519.6|15515.6|15521.6|15517.6|15519.6|15515.6|4
1624509600000|2021-06-24 04:40:00|15519.1|15515.1|15518.6|15514.6|15520.1|15516.1|15518.1|15514.1|7
1624509900000|2021-06-24 04:45:00|15519.1|15515.1|15521.6|15517.6|15522.1|15518.1|15518.6|15514.6|12
1624510200000|2021-06-24 04:50:00|15521.1|15517.1|15521.6|15517.6|15521.6|15517.6|15521.1|15517.1|1
1624510500000|2021-06-24 04:55:00|15522.6|15518.6|15521.6|15517.6|15522.6|15518.6|15521.6|15517.6|5
1624510800000|2021-06-24 05:00:00|15522.1|15518.1|15521.6|15517.6|15523.1|15519.1|15518.1|15514.1|25
1624511100000|2021-06-24 05:05:00|15521.1|15517.1|15521.6|15517.6|15522.1|15518.1|15520.6|15516.6|6
1624511400000|2021-06-24 05:10:00|15522.1|15518.1|15520.6|15516.6|15522.1|15518.1|15519.1|15515.1|2
1624511700000|2021-06-24 05:15:00|15520.1|15516.1|15511.6|15507.6|15520.1|15516.1|15509.6|15505.6|25
1624512000000|2021-06-24 05:20:00|15512.1|15508.1|15511.1|15507.1|15513.1|15509.1|15510.6|15506.6|12
1624512300000|2021-06-24 05:25:00|15510.6|15506.6|15507.6|15503.6|15511.1|15507.1|15506.6|15502.6|16
1624512600000|2021-06-24 05:30:00|15508.1|15504.1|15511.6|15507.6|15511.6|15507.6|15504.6|15500.6|33
1624512900000|2021-06-24 05:35:00|15512.1|15508.1|15510.6|15506.6|15516.1|15512.1|15510.1|15506.1|28
1624513200000|2021-06-24 05:40:00|15510.1|15506.1|15508.6|15504.6|15510.1|15506.1|15506.1|15502.1|14
1624513500000|2021-06-24 05:45:00|15509.1|15505.1|15510.1|15506.1|15511.1|15507.1|15508.6|15504.6|19
1624513800000|2021-06-24 05:50:00|15509.6|15505.6|15509.1|15505.1|15509.6|15505.6|15506.6|15502.6|16
1624514100000|2021-06-24 05:55:00|15509.6|15505.6|15506.6|15502.6|15511.6|15507.6|15506.1|15502.1|22
1624514400000|2021-06-24 06:00:00|15505.6|15503.6|15515.6|15513.6|15516.6|15514.6|15504.1|15502.1|271
1624514700000|2021-06-24 06:05:00|15516.1|15514.1|15524.6|15522.6|15526.1|15524.1|15515.1|15513.1|176
1624515000000|2021-06-24 06:10:00|15524.1|15522.1|15522.6|15520.6|15527.1|15525.1|15522.1|15520.1|120
1624515300000|2021-06-24 06:15:00|15522.1|15520.1|15529.1|15527.1|15529.1|15527.1|15522.1|15520.1|100
1624515600000|2021-06-24 06:20:00|15528.6|15526.6|15532.1|15530.1|15537.6|15535.6|15528.1|15526.1|191
1624515900000|2021-06-24 06:25:00|15531.1|15529.1|15537.1|15535.1|15537.1|15535.1|15531.1|15529.1|123
1624516200000|2021-06-24 06:30:00|15536.6|15534.6|15546.1|15544.1|15551.1|15549.1|15535.1|15533.1|370
1624516500000|2021-06-24 06:35:00|15545.6|15543.6|15540.6|15538.6|15553.1|15551.1|15539.6|15537.6|243
1624516800000|2021-06-24 06:40:00|15540.1|15538.1|15543.1|15541.1|15544.6|15542.6|15538.1|15536.1|128
1624517100000|2021-06-24 06:45:00|15542.6|15540.6|15550.1|15548.1|15554.1|15552.1|15541.1|15539.1|303
1624517400000|2021-06-24 06:50:00|15549.6|15547.6|15548.1|15546.1|15551.1|15549.1|15544.1|15542.1|162
1624517700000|2021-06-24 06:55:00|15548.6|15546.6|15538.1|15536.1|15548.6|15546.6|15537.1|15535.1|188
1624518000000|2021-06-24 07:00:00|15537.7|15536.5|15550.7|15549.5|15550.7|15549.5|15517.7|15516.5|1529
1624518300000|2021-06-24 07:05:00|15550.2|15549|15560.7|15559.5|15570.7|15569.5|15541.7|15540.5|1419
1624518600000|2021-06-24 07:10:00|15560.2|15559|15554.7|15553.5|15568.7|15567.5|15553.7|15552.5|742
1624518900000|2021-06-24 07:15:00|15556.2|15555|15535.2|15534|15564.7|15563.5|15532.2|15531|891
1624519200000|2021-06-24 07:20:00|15535.7|15534.5|15530.7|15529.5|15544.7|15543.5|15525.7|15524.5|628
1624519500000|2021-06-24 07:25:00|15531.2|15530|15507.7|15506.5|15532.7|15531.5|15507.7|15506.5|748
1624519800000|2021-06-24 07:30:00|15508.2|15507|15490.7|15489.5|15509.2|15508|15481.2|15480|1025
1624520100000|2021-06-24 07:35:00|15490.2|15489|15517.7|15516.5|15524.7|15523.5|15485.7|15484.5|1096
1624520400000|2021-06-24 07:40:00|15517.2|15516|15515.2|15514|15519.7|15518.5|15505.2|15504|572
1624520700000|2021-06-24 07:45:00|15515.7|15514.5|15515.2|15514|15523.7|15522.5|15510.7|15509.5|398
1624521000000|2021-06-24 07:50:00|15515.7|15514.5|15518.2|15517|15518.7|15517.5|15507.7|15506.5|341
1624521300000|2021-06-24 07:55:00|15518.7|15517.5|15510.7|15509.5|15528.7|15527.5|15509.7|15508.5|384
1624521600000|2021-06-24 08:00:00|15509.7|15508.5|15542.7|15541.5|15551.7|15550.5|15503.7|15502.5|882
1624521900000|2021-06-24 08:05:00|15543.7|15542.5|15548.2|15547|15553.7|15552.5|15536.2|15535|593
1624522200000|2021-06-24 08:10:00|15548.7|15547.5|15548.2|15547|15558.2|15557|15541.7|15540.5|553
1624522500000|2021-06-24 08:15:00|15547.7|15546.5|15550.7|15549.5|15555.2|15554|15544.7|15543.5|272
1624522800000|2021-06-24 08:20:00|15550.2|15549|15548.2|15547|15564.7|15563.5|15548.2|15547|435
1624523100000|2021-06-24 08:25:00|15548.7|15547.5|15547.6|15546.4|15553.6|15552.4|15543.1|15541.9|253
1624523400000|2021-06-24 08:30:00|15548.1|15546.9|15548.6|15547.4|15558.1|15556.9|15546.1|15544.9|367
1624523700000|2021-06-24 08:35:00|15548.1|15546.9|15561.1|15559.9|15561.1|15559.9|15548.1|15546.9|344
1624524000000|2021-06-24 08:40:00|15560.6|15559.4|15561.6|15560.4|15565.1|15563.9|15554.6|15553.4|491
1624524300000|2021-06-24 08:45:00|15562.1|15560.9|15566.6|15565.4|15568.6|15567.4|15559.1|15557.9|414
1624524600000|2021-06-24 08:50:00|15566.1|15564.9|15561.1|15559.9|15572.1|15570.9|15558.1|15556.9|476
1624524900000|2021-06-24 08:55:00|15561.6|15560.4|15572.6|15571.4|15573.6|15572.4|15558.1|15556.9|345
1624525200000|2021-06-24 09:00:00|15573.1|15571.9|15576.1|15574.9|15579.1|15577.9|15569.1|15567.9|397
1624525500000|2021-06-24 09:05:00|15576.6|15575.4|15581.1|15579.9|15585.1|15583.9|15573.1|15571.9|372
1624525800000|2021-06-24 09:10:00|15581.6|15580.4|15589.1|15587.9|15595.1|15593.9|15578.1|15576.9|465
1624526100000|2021-06-24 09:15:00|15589.6|15588.4|15590.1|15588.9|15593.6|15592.4|15581.1|15579.9|623
1624526400000|2021-06-24 09:20:00|15590.6|15589.4|15586.6|15585.4|15595.6|15594.4|15586.6|15585.4|378
1624526700000|2021-06-24 09:25:00|15587.1|15585.9|15575.6|15574.4|15588.6|15587.4|15574.1|15572.9|569
1624527000000|2021-06-24 09:30:00|15575.1|15573.9|15594.1|15592.9|15594.1|15592.9|15574.1|15572.9|307
1624527300000|2021-06-24 09:35:00|15593.6|15592.4|15590.6|15589.4|15596.1|15594.9|15585.1|15583.9|337
1624527600000|2021-06-24 09:40:00|15590.1|15588.9|15580.1|15578.9|15592.1|15590.9|15579.1|15577.9|453
1624527900000|2021-06-24 09:45:00|15579.6|15578.4|15580.1|15578.9|15583.1|15581.9|15571.6|15570.4|375
1624528200000|2021-06-24 09:50:00|15579.1|15577.9|15559.6|15558.4|15580.1|15578.9|15559.1|15557.9|417
1624528500000|2021-06-24 09:55:00|15559.1|15557.9|15568.1|15566.9|15572.6|15571.4|15555.6|15554.4|453
1624528800000|2021-06-24 10:00:00|15567.6|15566.4|15556.6|15555.4|15568.1|15566.9|15555.6|15554.4|398
1624529100000|2021-06-24 10:05:00|15557.1|15555.9|15558.1|15556.9|15565.6|15564.4|15557.1|15555.9|293
1624529400000|2021-06-24 10:10:00|15558.6|15557.4|15560.1|15558.9|15564.1|15562.9|15551.6|15550.4|366
1624529700000|2021-06-24 10:15:00|15559.6|15558.4|15572.6|15571.4|15576.1|15574.9|15559.6|15558.4|271
1624530000000|2021-06-24 10:20:00|15572.1|15570.9|15582.1|15580.9|15584.1|15582.9|15571.6|15570.4|255
1624530300000|2021-06-24 10:25:00|15581.6|15580.4|15579.6|15578.4|15588.1|15586.9|15579.1|15577.9|178
1624530600000|2021-06-24 10:30:00|15579.1|15577.9|15569.1|15567.9|15579.1|15577.9|15569.1|15567.9|410
1624530900000|2021-06-24 10:35:00|15568.1|15566.9|15568.6|15567.4|15572.6|15571.4|15565.6|15564.4|235
1624531200000|2021-06-24 10:40:00|15569.1|15567.9|15569.1|15567.9|15572.1|15570.9|15563.6|15562.4|235
1624531500000|2021-06-24 10:45:00|15569.6|15568.4|15569.6|15568.4|15574.6|15573.4|15563.6|15562.4|338
1624531800000|2021-06-24 10:50:00|15570.1|15568.9|15569.1|15567.9|15578.1|15576.9|15568.6|15567.4|119
1624532100000|2021-06-24 10:55:00|15568.6|15567.4|15560.1|15558.9|15569.6|15568.4|15556.1|15554.9|208
1624532400000|2021-06-24 11:00:00|15559.6|15558.4|15561.6|15560.4|15568.1|15566.9|15550.1|15548.9|412
1624532700000|2021-06-24 11:05:00|15561.1|15559.9|15574.6|15573.4|15577.1|15575.9|15558.1|15556.9|354
1624533000000|2021-06-24 11:10:00|15574.1|15572.9|15555.1|15553.9|15574.1|15572.9|15555.1|15553.9|334
1624533300000|2021-06-24 11:15:00|15555.6|15554.4|15551.6|15550.4|15560.1|15558.9|15550.6|15549.4|154
1624533600000|2021-06-24 11:20:00|15552.1|15550.9|15558.1|15556.9|15561.6|15560.4|15551.1|15549.9|193
1624533900000|2021-06-24 11:25:00|15557.6|15556.4|15556.6|15555.4|15563.1|15561.9|15556.1|15554.9|129
1624534200000|2021-06-24 11:30:00|15557.1|15555.9|15549.1|15547.9|15559.1|15557.9|15546.1|15544.9|175
1624534500000|2021-06-24 11:35:00|15548.6|15547.4|15562.1|15560.9|15562.1|15560.9|15548.6|15547.4|139
1624534800000|2021-06-24 11:40:00|15562|15560.8|15556.5|15555.3|15564.5|15563.3|15552|15550.8|212
1624535100000|2021-06-24 11:45:00|15557|15555.8|15556|15554.8|15560|15558.8|15553|15551.8|78
1624535400000|2021-06-24 11:50:00|15555|15553.8|15551|15549.8|15557|15555.8|15548|15546.8|97
1624535700000|2021-06-24 11:55:00|15550.5|15549.3|15564.5|15563.3|15565|15563.8|15550.5|15549.3|116
1624536000000|2021-06-24 12:00:00|15564|15562.8|15576|15574.8|15577.5|15576.3|15564|15562.8|241
1624536300000|2021-06-24 12:05:00|15576.5|15575.3|15577|15575.8|15581|15579.8|15572.5|15571.3|266
1624536600000|2021-06-24 12:10:00|15576.5|15575.3|15566.5|15565.3|15577|15575.8|15566.5|15565.3|215
1624536900000|2021-06-24 12:15:00|15567|15565.8|15567.5|15566.3|15574.5|15573.3|15565|15563.8|222
1624537200000|2021-06-24 12:20:00|15568|15566.8|15563|15561.8|15569.5|15568.3|15563|15561.8|90
1624537500000|2021-06-24 12:25:00|15563.5|15562.3|15567.5|15566.3|15572|15570.8|15563.5|15562.3|119
1624537800000|2021-06-24 12:30:00|15568|15566.8|15559.5|15558.3|15570|15568.8|15556|15554.8|177
1624538100000|2021-06-24 12:35:00|15559|15557.8|15558.5|15557.3|15564.5|15563.3|15558|15556.8|273
1624538400000|2021-06-24 12:40:00|15559|15557.8|15565|15563.8|15566|15564.8|15558.5|15557.3|142
1624538700000|2021-06-24 12:45:00|15564.5|15563.3|15567.5|15566.3|15567.5|15566.3|15560|15558.8|117
1624539000000|2021-06-24 12:50:00|15568|15566.8|15559|15557.8|15569|15567.8|15559|15557.8|174
1624539300000|2021-06-24 12:55:00|15558.5|15557.3|15572|15570.8|15572|15570.8|15558|15556.8|136
1624539600000|2021-06-24 13:00:00|15571.5|15570.3|15563|15561.8|15572|15570.8|15561|15559.8|227
1624539900000|2021-06-24 13:05:00|15562.5|15561.3|15573.5|15572.3|15577|15575.8|15562.5|15561.3|174
1624540200000|2021-06-24 13:10:00|15574|15572.8|15581|15579.8|15581.5|15580.3|15570|15568.8|158
1624540500000|2021-06-24 13:15:00|15582|15580.8|15584.5|15583.3|15587|15585.8|15581|15579.8|271
1624540800000|2021-06-24 13:20:00|15584|15582.8|15582|15580.8|15585|15583.8|15580|15578.8|184
1624541100000|2021-06-24 13:25:00|15581.5|15580.3|15586|15584.8|15587.5|15586.3|15580|15578.8|258
1624541400000|2021-06-24 13:30:00|15587|15585.8|15588.5|15587.3|15595|15593.8|15583|15581.8|559
1624541700000|2021-06-24 13:35:00|15589|15587.8|15600|15598.8|15602|15600.8|15587.5|15586.3|522
1624542000000|2021-06-24 13:40:00|15601|15599.8|15597|15595.8|15609|15607.8|15593.5|15592.3|563
1624542300000|2021-06-24 13:45:00|15597.5|15596.3|15593|15591.8|15601|15599.8|15592.5|15591.3|578
1624542600000|2021-06-24 13:50:00|15593.5|15592.3|15587.5|15586.3|15598|15596.8|15585|15583.8|260
1624542900000|2021-06-24 13:55:00|15588|15586.8|15580.5|15579.3|15592|15590.8|15579|15577.8|223
1624543200000|2021-06-24 14:00:00|15580|15578.8|15600|15598.8|15600.5|15599.3|15580|15578.8|295
1624543500000|2021-06-24 14:05:00|15600.5|15599.3|15591|15589.8|15604|15602.8|15587|15585.8|1097
1624543800000|2021-06-24 14:10:00|15591.5|15590.3|15595|15593.8|15597|15595.8|15590|15588.8|153
1624544100000|2021-06-24 14:15:00|15595.5|15594.3|15595|15593.8|15602|15600.8|15591|15589.8|193
1624544400000|2021-06-24 14:20:00|15594.5|15593.3|15587.3|15586.1|15595|15593.8|15584.5|15583.3|312
1624544700000|2021-06-24 14:25:00|15586.8|15585.6|15597.8|15596.6|15597.8|15596.6|15585.8|15584.6|430
1624545000000|2021-06-24 14:30:00|15597.3|15596.1|15594.7|15593.5|15598.3|15597.1|15586.7|15585.5|200
1624545300000|2021-06-24 14:35:00|15594.2|15593|15594.7|15593.5|15597.2|15596|15588.7|15587.5|267
1624545600000|2021-06-24 14:40:00|15594.2|15593|15599.7|15598.5|15602.7|15601.5|15593.7|15592.5|277
1624545900000|2021-06-24 14:45:00|15599.2|15598|15591.2|15590|15599.7|15598.5|15590.2|15589|463
1624546200000|2021-06-24 14:50:00|15591.7|15590.5|15589.7|15588.5|15595.7|15594.5|15587.2|15586|326
1624546500000|2021-06-24 14:55:00|15589.2|15588|15587.2|15586|15591.7|15590.5|15585.7|15584.5|200
1624546800000|2021-06-24 15:00:00|15587.7|15586.5|15585.7|15584.5|15590.7|15589.5|15583.7|15582.5|204
1624547100000|2021-06-24 15:05:00|15585.2|15584|15581.7|15580.5|15585.7|15584.5|15580.2|15579|256
1624547400000|2021-06-24 15:10:00|15581.2|15580|15577.7|15576.5|15581.2|15580|15575.2|15574|284
1624547700000|2021-06-24 15:15:00|15578.7|15577.5|15580.7|15579.5|15581.7|15580.5|15573.7|15572.5|293
1624548000000|2021-06-24 15:20:00|15580.2|15579|15580.7|15579.5|15580.7|15579.5|15571.7|15570.5|408
1624548300000|2021-06-24 15:25:00|15580.2|15579|15588.2|15587|15590.2|15589|15577.7|15576.5|731
1624548600000|2021-06-24 15:30:00|15588.6|15586.6|15588.6|15586.6|15606.1|15604.1|15582.1|15580.1|1531
1624548900000|2021-06-24 15:35:00|15590.1|15588.1|15588.6|15586.6|15597.1|15595.1|15588.1|15586.1|506
1624549200000|2021-06-24 15:40:00|15588.1|15586.1|15587.1|15585.1|15590.1|15588.1|15580.1|15578.1|311
1624549500000|2021-06-24 15:45:00|15588.1|15586.1|15586.1|15584.1|15589.1|15587.1|15583.1|15581.1|173
1624549800000|2021-06-24 15:50:00|15587.1|15585.1|15585.1|15583.1|15591.1|15589.1|15585.1|15583.1|84
1624550100000|2021-06-24 15:55:00|15584.6|15582.6|15583.1|15581.1|15586.6|15584.6|15582.1|15580.1|121
1624550400000|2021-06-24 16:00:00|15582.6|15580.6|15583.1|15581.1|15585.1|15583.1|15582.1|15580.1|58
1624550700000|2021-06-24 16:05:00|15583.6|15581.6|15584.1|15582.1|15584.6|15582.6|15582.1|15580.1|358
1624551000000|2021-06-24 16:10:00|15584.6|15582.6|15585.1|15583.1|15588.6|15586.6|15584.1|15582.1|81
1624551300000|2021-06-24 16:15:00|15585.6|15583.6|15585.6|15583.6|15586.1|15584.1|15583.1|15581.1|60
1624551600000|2021-06-24 16:20:00|15585.1|15583.1|15590.1|15588.1|15591.1|15589.1|15585.1|15583.1|63
1624551900000|2021-06-24 16:25:00|15589.6|15587.6|15587.6|15585.6|15589.6|15587.6|15587.1|15585.1|45
1624552200000|2021-06-24 16:30:00|15587.1|15585.1|15587.1|15585.1|15587.1|15585.1|15584.1|15582.1|62
1624552500000|2021-06-24 16:35:00|15586.1|15584.1|15593.1|15591.1|15593.6|15591.6|15586.1|15584.1|111
1624552800000|2021-06-24 16:40:00|15592.6|15590.6|15593.1|15591.1|15597.6|15595.6|15592.6|15590.6|75
1624553100000|2021-06-24 16:45:00|15593.6|15591.6|15594.1|15592.1|15596.1|15594.1|15592.6|15590.6|69
1624553400000|2021-06-24 16:50:00|15594.6|15592.6|15599.1|15597.1|15599.1|15597.1|15594.1|15592.1|171
1624553700000|2021-06-24 16:55:00|15599.6|15597.6|15598.1|15596.1|15600.1|15598.1|15594.1|15592.1|79
1624554000000|2021-06-24 17:00:00|15598.6|15596.6|15597.1|15595.1|15599.1|15597.1|15595.6|15593.6|41
1624554300000|2021-06-24 17:05:00|15598.1|15596.1|15598.1|15596.1|15599.1|15597.1|15598.1|15596.1|39
1624554600000|2021-06-24 17:10:00|15598.6|15596.6|15603.6|15601.6|15604.1|15602.1|15597.1|15595.1|71
1624554900000|2021-06-24 17:15:00|15603.1|15601.1|15595.1|15593.1|15604.6|15602.6|15595.1|15593.1|88
1624555200000|2021-06-24 17:20:00|15594.6|15592.6|15597.1|15595.1|15598.1|15596.1|15592.6|15590.6|86
1624555500000|2021-06-24 17:25:00|15596.6|15594.6|15594.6|15592.6|15597.1|15595.1|15593.1|15591.1|58
1624555800000|2021-06-24 17:30:00|15594.1|15592.1|15595.1|15593.1|15596.1|15594.1|15593.1|15591.1|36
1624556100000|2021-06-24 17:35:00|15595.6|15593.6|15594.1|15592.1|15596.1|15594.1|15593.1|15591.1|40
1624556400000|2021-06-24 17:40:00|15593.6|15591.6|15591.6|15589.6|15594.1|15592.1|15591.1|15589.1|50
1624556700000|2021-06-24 17:45:00|15592.1|15590.1|15590.1|15588.1|15593.1|15591.1|15588.6|15586.6|83
1624557000000|2021-06-24 17:50:00|15589.6|15587.6|15592.1|15590.1|15592.1|15590.1|15587.1|15585.1|111
1624557300000|2021-06-24 17:55:00|15591.6|15589.6|15593.6|15591.6|15595.1|15593.1|15591.1|15589.1|49
1624557600000|2021-06-24 18:00:00|15593.1|15591.1|15595.1|15593.1|15595.1|15593.1|15593.1|15591.1|63
1624557900000|2021-06-24 18:05:00|15595.6|15593.6|15596.1|15594.1|15599.1|15597.1|15595.1|15593.1|95
1624558200000|2021-06-24 18:10:00|15595.6|15593.6|15596.1|15594.1|15598.1|15596.1|15595.1|15593.1|45
1624558500000|2021-06-24 18:15:00|15595.6|15593.6|15595.1|15593.1|15596.1|15594.1|15594.1|15592.1|48
1624558800000|2021-06-24 18:20:00|15595.6|15593.6|15596.1|15594.1|15597.1|15595.1|15595.1|15593.1|56
1624559100000|2021-06-24 18:25:00|15596.6|15594.6|15600.1|15598.1|15602.1|15600.1|15596.1|15594.1|40
1624559400000|2021-06-24 18:30:00|15599.6|15597.6|15599.1|15597.1|15600.1|15598.1|15596.6|15594.6|36
1624559700000|2021-06-24 18:35:00|15598.6|15596.6|15599.1|15597.1|15599.6|15597.6|15596.6|15594.6|53
1624560000000|2021-06-24 18:40:00|15598.6|15596.6|15599.6|15597.6|15601.1|15599.1|15598.1|15596.1|31
1624560300000|2021-06-24 18:45:00|15600.1|15598.1|15596.6|15594.6|15600.1|15598.1|15596.1|15594.1|47
1624560600000|2021-06-24 18:50:00|15597.1|15595.1|15597.1|15595.1|15598.1|15596.1|15595.6|15593.6|15
1624560900000|2021-06-24 18:55:00|15598.1|15596.1|15597.6|15595.6|15598.6|15596.6|15596.6|15594.6|10
1624561200000|2021-06-24 19:00:00|15597.1|15595.1|15591.1|15589.1|15598.1|15596.1|15591.1|15589.1|60
1624561500000|2021-06-24 19:05:00|15591.6|15589.6|15591.6|15589.6|15593.1|15591.1|15591.1|15589.1|35
1624561800000|2021-06-24 19:10:00|15592.1|15590.1|15595.1|15593.1|15595.6|15593.6|15591.1|15589.1|40
1624562100000|2021-06-24 19:15:00|15594.6|15592.6|15592.6|15590.6|15595.6|15593.6|15591.1|15589.1|26
1624562400000|2021-06-24 19:20:00|15592.1|15590.1|15589.6|15587.6|15594.1|15592.1|15588.6|15586.6|41
1624562700000|2021-06-24 19:25:00|15589.1|15587.1|15588.1|15586.1|15590.1|15588.1|15587.1|15585.1|17
1624563000000|2021-06-24 19:30:00|15588.6|15586.6|15589.6|15587.6|15590.1|15588.1|15585.1|15583.1|42
1624563300000|2021-06-24 19:35:00|15590.1|15588.1|15587.1|15585.1|15590.1|15588.1|15585.6|15583.6|27
1624563600000|2021-06-24 19:40:00|15586.6|15584.6|15593.1|15591.1|15593.1|15591.1|15585.1|15583.1|95
1624563900000|2021-06-24 19:45:00|15592.1|15590.1|15588.1|15586.1|15594.6|15592.6|15588.1|15586.1|120
1624564200000|2021-06-24 19:50:00|15589.1|15587.1|15589.6|15587.6|15592.1|15590.1|15587.1|15585.1|163
1624564500000|2021-06-24 19:55:00|15590.1|15588.1|15595.1|15593.1|15597.6|15595.6|15584.1|15582.1|236
1624564800000|2021-06-24 20:00:00|15596.3|15591.3|15599|15594|15600.4|15595.4|15595.1|15590.1|4
1624565100000|2021-06-24 20:05:00|15599.8|15594.8|15603.9|15598.9|15603.9|15598.9|15598.8|15593.8|0
1624565400000|2021-06-24 20:10:00|15604.7|15599.7|15604.9|15599.9|15606|15601|15604.3|15599.3|0
1624565700000|2021-06-24 20:15:00|15605|15600|15604.1|15599.1|15605.1|15600.1|15604|15599|0
1624566000000|2021-06-24 20:20:00|15604.2|15599.2|15602.9|15597.9|15605.1|15600.1|15602.3|15597.3|0
1624566300000|2021-06-24 20:25:00|15603.5|15598.5|15603|15598|15603.7|15598.7|15602.4|15597.4|0
1624566600000|2021-06-24 20:30:00|15602.4|15597.4|15609|15604|15609.3|15604.3|15599.8|15594.8|0
1624566900000|2021-06-24 20:35:00|15608.2|15603.2|15611.1|15606.1|15614.6|15609.6|15608.1|15603.1|0
1624567200000|2021-06-24 20:40:00|15610.3|15605.3|15612.4|15607.4|15612.4|15607.4|15609.4|15604.4|0
1624567500000|2021-06-24 20:45:00|15611.5|15606.5|15614.6|15609.6|15615.4|15610.4|15611.5|15606.5|0
1624567800000|2021-06-24 20:50:00|15615.4|15610.4|15612.7|15607.7|15615.5|15610.5|15612|15607|0
1624568100000|2021-06-24 20:55:00|15613.5|15608.5|15617.2|15612.2|15620|15615|15612.6|15607.6|0
1624568400000|2021-06-24 21:00:00|15617.1|15612.1|15615|15610|15617.2|15612.2|15615|15610|0
1624568700000|2021-06-24 21:05:00|15614.9|15609.9|15616.9|15611.9|15617|15612|15614.9|15609.9|0
1624569000000|2021-06-24 21:10:00|15617.8|15612.8|15616.5|15611.5|15617.8|15612.8|15616.3|15611.3|0
1624569300000|2021-06-24 21:15:00|15616.4|15611.4|15616.2|15611.2|15616.5|15611.5|15616.2|15611.2|0
1624569600000|2021-06-24 21:20:00|15616.7|15611.7|15614.5|15609.5|15616.7|15611.7|15613.8|15608.8|0
1624569900000|2021-06-24 21:25:00|15614.4|15609.4|15614.6|15609.6|15614.6|15609.6|15614|15609|0
1624570200000|2021-06-24 21:30:00|15614.5|15609.5|15614|15609|15614.5|15609.5|15614|15609|0
1624570500000|2021-06-24 21:35:00|15613.6|15608.6|15613.9|15608.9|15613.9|15608.9|15613.5|15608.5|0
1624570800000|2021-06-24 21:40:00|15613.8|15608.8|15613.7|15608.7|15614.1|15609.1|15613.4|15608.4|0
1624571100000|2021-06-24 21:45:00|15613.8|15608.8|15614|15609|15614.2|15609.2|15613.4|15608.4|0
1624571400000|2021-06-24 21:50:00|15613.8|15608.8|15615.3|15610.3|15615.3|15610.3|15613.8|15608.8|0
1624571700000|2021-06-24 21:55:00|15614.9|15609.9|15614.7|15609.7|15616.2|15611.2|15614.2|15609.2|0
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15609.2|15604.2|15615.3|15610.3|15608.3|15603.3|0
1624572300000|2021-06-24 22:05:00|15609.6|15604.6|15609.4|15604.4|15612.7|15607.7|15607.7|15602.7|0
1624572600000|2021-06-24 22:10:00|15608.5|15603.5|15610.8|15605.8|15611.7|15606.7|15607.7|15602.7|0
1624572900000|2021-06-24 22:15:00|15610.9|15605.9|15609.9|15604.9|15610.9|15605.9|15609.1|15604.1|0
1624573200000|2021-06-24 22:20:00|15610.7|15605.7|15609.7|15604.7|15611.6|15606.6|15608|15603|0
1624573500000|2021-06-24 22:25:00|15610.5|15605.5|15614.8|15609.8|15614.8|15609.8|15610.5|15605.5|0
1624573800000|2021-06-24 22:30:00|15613.9|15608.9|15612.2|15607.2|15614.6|15609.6|15612.2|15607.2|0
1624574100000|2021-06-24 22:35:00|15611.7|15606.7|15612.2|15607.2|15612.2|15607.2|15611.3|15606.3|0
1624574400000|2021-06-24 22:40:00|15613|15608|15611.3|15606.3|15613|15608|15610.5|15605.5|0
1624574700000|2021-06-24 22:45:00|15610.9|15605.9|15609.6|15604.6|15611.3|15606.3|15609.2|15604.2|0
1624575000000|2021-06-24 22:50:00|15609.2|15604.2|15611.2|15606.2|15612|15607|15608.7|15603.7|0
1624575300000|2021-06-24 22:55:00|15612|15607|15613.7|15608.7|15613.7|15608.7|15612|15607|0
1624575600000|2021-06-24 23:00:00|15614.1|15609.1|15609.5|15604.5|15614.1|15609.1|15609.5|15604.5|0
1624575900000|2021-06-24 23:05:00|15610.4|15605.4|15607.7|15602.7|15610.4|15605.4|15605.3|15600.3|0
1624576200000|2021-06-24 23:10:00|15607.3|15602.3|15608.5|15603.5|15609.3|15604.3|15606.8|15601.8|0
1624576500000|2021-06-24 23:15:00|15607.2|15602.2|15608.5|15603.5|15608.5|15603.5|15606.4|15601.4|0
1624576800000|2021-06-24 23:20:00|15609.3|15604.3|15606.9|15601.9|15609.3|15604.3|15606.8|15601.8|0
1624577100000|2021-06-24 23:25:00|15607.7|15602.7|15606.9|15601.9|15607.8|15602.8|15606.9|15601.9|0
1624577400000|2021-06-24 23:30:00|15606.5|15601.5|15607.7|15602.7|15608.5|15603.5|15605.3|15600.3|0
1624577700000|2021-06-24 23:35:00|15608.1|15603.1|15608.6|15603.6|15609.4|15604.4|15607.7|15602.7|0
1624578000000|2021-06-24 23:40:00|15608.1|15603.1|15606.9|15601.9|15608.6|15603.6|15606.9|15601.9|0
1624578300000|2021-06-24 23:45:00|15607.3|15602.3|15611.1|15606.1|15611.9|15606.9|15606.9|15601.9|0
1624578600000|2021-06-24 23:50:00|15610.2|15605.2|15609.4|15604.4|15612.7|15607.7|15608.6|15603.6|0
1624578900000|2021-06-24 23:55:00|15609|15604|15607|15602|15610.3|15605.3|15606.1|15601.1|0
1624579200000|2021-06-25 00:00:00|15607.8|15602.8|15608.7|15603.7|15611.9|15606.9|15606.1|15601.1|0
1624579500000|2021-06-25 00:05:00|15609.5|15604.5|15607.1|15602.1|15610.4|15605.4|15606.2|15601.2|0
1624579800000|2021-06-25 00:10:00|15607.5|15602.5|15605.5|15600.5|15608|15603|15604.7|15599.7|0
1624580100000|2021-06-25 00:15:00|15605.9|15600.9|15601.1|15597.1|15612.6|15608.6|15594.6|15590.6|95
1624580400000|2021-06-25 00:20:00|15600.1|15596.1|15605.1|15601.1|15609.6|15605.6|15600.1|15596.1|25
1624580700000|2021-06-25 00:25:00|15606.1|15602.1|15602.1|15598.1|15607.6|15603.6|15601.1|15597.1|14
1624581000000|2021-06-25 00:30:00|15602.6|15598.6|15595.1|15591.1|15603.1|15599.1|15595.1|15591.1|29
1624581300000|2021-06-25 00:35:00|15595.6|15591.6|15599.1|15595.1|15604.1|15600.1|15593.1|15589.1|42
1624581600000|2021-06-25 00:40:00|15598.6|15594.6|15604.1|15600.1|15604.1|15600.1|15598.6|15594.6|13
1624581900000|2021-06-25 00:45:00|15604.6|15600.6|15603.1|15599.1|15604.6|15600.6|15599.1|15595.1|39
1624582200000|2021-06-25 00:50:00|15603.6|15599.6|15607.6|15603.6|15609.1|15605.1|15603.6|15599.6|28
1624582500000|2021-06-25 00:55:00|15608.1|15604.1|15607.6|15603.6|15610.1|15606.1|15606.1|15602.1|9
1624582800000|2021-06-25 01:00:00|15607.1|15603.1|15606.6|15602.6|15611.1|15607.1|15605.1|15601.1|18
1624583100000|2021-06-25 01:05:00|15606.1|15602.1|15607.1|15603.1|15609.6|15605.6|15605.6|15601.6|10
1624583400000|2021-06-25 01:10:00|15606.6|15602.6|15608.6|15604.6|15608.6|15604.6|15605.6|15601.6|5
1624583700000|2021-06-25 01:15:00|15607.6|15603.6|15607.6|15603.6|15608.6|15604.6|15606.1|15602.1|5
1624584000000|2021-06-25 01:20:00|15607.1|15603.1|15596.1|15592.1|15607.1|15603.1|15596.1|15592.1|23
1624584300000|2021-06-25 01:25:00|15596.6|15592.6|15598.1|15594.1|15600.1|15596.1|15596.6|15592.6|6
1624584600000|2021-06-25 01:30:00|15598.6|15594.6|15602.6|15598.6|15602.6|15598.6|15598.1|15594.1|7
1624584900000|2021-06-25 01:35:00|15603.1|15599.1|15609.1|15605.1|15609.1|15605.1|15602.6|15598.6|19
1624585200000|2021-06-25 01:40:00|15609.6|15605.6|15609.1|15605.1|15614.6|15610.6|15608.6|15604.6|32
1624585500000|2021-06-25 01:45:00|15608.6|15604.6|15607.1|15603.1|15608.6|15604.6|15601.6|15597.6|16
1624585800000|2021-06-25 01:50:00|15607.6|15603.6|15609.6|15605.6|15610.1|15606.1|15607.1|15603.1|6
1624586100000|2021-06-25 01:55:00|15610.1|15606.1|15609.6|15605.6|15610.1|15606.1|15606.6|15602.6|13
1624586400000|2021-06-25 02:00:00|15610.6|15606.6|15610.1|15606.1|15613.1|15609.1|15608.6|15604.6|6
1624586700000|2021-06-25 02:05:00|15610.6|15606.6|15614.6|15610.6|15614.6|15610.6|15609.6|15605.6|11
1624587000000|2021-06-25 02:10:00|15615.1|15611.1|15614.6|15610.6|15616.1|15612.1|15613.1|15609.1|8
1624587300000|2021-06-25 02:15:00|15615.1|15611.1|15613.6|15609.6|15615.6|15611.6|15613.1|15609.1|2
1624587600000|2021-06-25 02:20:00|15614.1|15610.1|15616.1|15612.1|15616.6|15612.6|15613.1|15609.1|7
1624587900000|2021-06-25 02:25:00|15616.6|15612.6|15617.1|15613.1|15617.1|15613.1|15614.6|15610.6|10
1624588200000|2021-06-25 02:30:00|15617.6|15613.6|15617.1|15613.1|15619.1|15615.1|15616.6|15612.6|6
1624588500000|2021-06-25 02:35:00|15617.6|15613.6|15617.1|15613.1|15618.1|15614.1|15616.1|15612.1|3
1624588800000|2021-06-25 02:40:00|15616.6|15612.6|15613.6|15609.6|15616.6|15612.6|15612.1|15608.1|11
1624589100000|2021-06-25 02:45:00|15614.1|15610.1|15614.6|15610.6|15616.6|15612.6|15613.6|15609.6|17
1624589400000|2021-06-25 02:50:00|15614.1|15610.1|15614.1|15610.1|15615.1|15611.1|15612.6|15608.6|16
1624589700000|2021-06-25 02:55:00|15614.6|15610.6|15617.6|15613.6|15618.6|15614.6|15614.6|15610.6|12
1624590000000|2021-06-25 03:00:00|15618.1|15614.1|15616.6|15612.6|15619.1|15615.1|15616.1|15612.1|24
1624590300000|2021-06-25 03:05:00|15617.1|15613.1|15618.1|15614.1|15619.1|15615.1|15616.6|15612.6|1
1624590600000|2021-06-25 03:10:00|15617.6|15613.6|15621.6|15617.6|15623.1|15619.1|15617.1|15613.1|70
1624590900000|2021-06-25 03:15:00|15621.1|15617.1|15624.6|15620.6|15625.1|15621.1|15621.1|15617.1|15
1624591200000|2021-06-25 03:20:00|15624.1|15620.1|15624.1|15620.1|15625.6|15621.6|15623.6|15619.6|13
1624591500000|2021-06-25 03:25:00|15624.6|15620.6|15624.1|15620.1|15624.6|15620.6|15622.1|15618.1|6
1624591800000|2021-06-25 03:30:00|15624.6|15620.6|15621.1|15617.1|15626.1|15622.1|15620.6|15616.6|11
1624592100000|2021-06-25 03:35:00|15621.6|15617.6|15625.6|15621.6|15626.1|15622.1|15621.6|15617.6|12
1624592400000|2021-06-25 03:40:00|15626.1|15622.1|15628.1|15624.1|15629.1|15625.1|15625.6|15621.6|8
1624592700000|2021-06-25 03:45:00|15627.6|15623.6|15627.1|15623.1|15628.1|15624.1|15625.6|15621.6|5
1624593000000|2021-06-25 03:50:00|15627.6|15623.6|15624.6|15620.6|15627.6|15623.6|15624.6|15620.6|5
1624593300000|2021-06-25 03:55:00|15623.6|15619.6|15624.1|15620.1|15624.6|15620.6|15622.6|15618.6|4
1624593600000|2021-06-25 04:00:00|15624.6|15620.6|15623.6|15619.6|15624.6|15620.6|15623.1|15619.1|0
1624593900000|2021-06-25 04:05:00|15623.1|15619.1|15622.6|15618.6|15623.6|15619.6|15622.1|15618.1|1
1624594200000|2021-06-25 04:10:00|15623.1|15619.1|15622.1|15618.1|15623.6|15619.6|15621.6|15617.6|7
1624594500000|2021-06-25 04:15:00|15621.6|15617.6|15621.6|15617.6|15622.1|15618.1|15621.1|15617.1|3
1624594800000|2021-06-25 04:20:00|15622.1|15618.1|15622.6|15618.6|15623.1|15619.1|15621.6|15617.6|4
1624595100000|2021-06-25 04:25:00|15622.1|15618.1|15615.6|15611.6|15622.1|15618.1|15615.6|15611.6|15
1624595400000|2021-06-25 04:30:00|15615.1|15611.1|15612.1|15608.1|15615.6|15611.6|15611.6|15607.6|10
1624595700000|2021-06-25 04:35:00|15611.6|15607.6|15614.1|15610.1|15615.1|15611.1|15610.1|15606.1|54
1624596000000|2021-06-25 04:40:00|15614.6|15610.6|15617.6|15613.6|15617.6|15613.6|15614.1|15610.1|52
1624596300000|2021-06-25 04:45:00|15618.1|15614.1|15620.1|15616.1|15620.1|15616.1|15615.6|15611.6|33
1624596600000|2021-06-25 04:50:00|15619.6|15615.6|15622.1|15618.1|15622.1|15618.1|15619.6|15615.6|40
1624596900000|2021-06-25 04:55:00|15622.6|15618.6|15622.6|15618.6|15623.1|15619.1|15620.6|15616.6|14
1624597200000|2021-06-25 05:00:00|15623.1|15619.1|15627.1|15623.1|15627.6|15623.6|15623.1|15619.1|34
1624597500000|2021-06-25 05:05:00|15626.6|15622.6|15626.6|15622.6|15628.6|15624.6|15625.6|15621.6|25
1624597800000|2021-06-25 05:10:00|15627.1|15623.1|15626.1|15622.1|15629.1|15625.1|15626.1|15622.1|22
1624598100000|2021-06-25 05:15:00|15625.6|15621.6|15624.6|15620.6|15625.6|15621.6|15622.6|15618.6|20
1624598400000|2021-06-25 05:20:00|15625.1|15621.1|15623.1|15619.1|15628.6|15624.6|15620.6|15616.6|37
1624598700000|2021-06-25 05:25:00|15623.6|15619.6|15627.6|15623.6|15628.1|15624.1|15621.6|15617.6|38
1624599000000|2021-06-25 05:30:00|15628.1|15624.1|15627.6|15623.6|15629.6|15625.6|15627.6|15623.6|26
1624599300000|2021-06-25 05:35:00|15628.1|15624.1|15628.6|15624.6|15628.6|15624.6|15626.1|15622.1|16
1624599600000|2021-06-25 05:40:00|15628.1|15624.1|15629.1|15625.1|15630.1|15626.1|15627.6|15623.6|52
1624599900000|2021-06-25 05:45:00|15628.6|15624.6|15632.1|15628.1|15632.1|15628.1|15628.1|15624.1|96
1624600200000|2021-06-25 05:50:00|15632.6|15628.6|15633.6|15629.6|15634.1|15630.1|15630.6|15626.6|34
1624600500000|2021-06-25 05:55:00|15634.1|15630.1|15631.6|15627.6|15635.1|15631.1|15628.1|15624.1|40
1624600800000|2021-06-25 06:00:00|15630.6|15628.6|15615.6|15613.6|15637.6|15635.6|15614.1|15612.1|333
1624601100000|2021-06-25 06:05:00|15615.1|15613.1|15613.1|15611.1|15617.6|15615.6|15610.6|15608.6|216
1624601400000|2021-06-25 06:10:00|15612.6|15610.6|15615.1|15613.1|15616.6|15614.6|15604.1|15602.1|165
1624601700000|2021-06-25 06:15:00|15615.6|15613.6|15608.6|15606.6|15616.1|15614.1|15607.6|15605.6|65
1624602000000|2021-06-25 06:20:00|15609.1|15607.1|15608.1|15606.1|15614.6|15612.6|15607.6|15605.6|89
1624602300000|2021-06-25 06:25:00|15607.6|15605.6|15604.1|15602.1|15608.1|15606.1|15602.1|15600.1|109
1624602600000|2021-06-25 06:30:00|15604.6|15602.6|15597.1|15595.1|15606.6|15604.6|15597.1|15595.1|146
1624602900000|2021-06-25 06:35:00|15597.6|15595.6|15603.1|15601.1|15603.1|15601.1|15594.6|15592.6|120
1624603200000|2021-06-25 06:40:00|15603.6|15601.6|15600.1|15598.1|15606.1|15604.1|15600.1|15598.1|114
1624603500000|2021-06-25 06:45:00|15599.1|15597.1|15602.1|15600.1|15606.1|15604.1|15597.1|15595.1|125
1624603800000|2021-06-25 06:50:00|15602.6|15600.6|15606.6|15604.6|15608.1|15606.1|15602.6|15600.6|115
1624604100000|2021-06-25 06:55:00|15607.1|15605.1|15599.1|15597.1|15607.1|15605.1|15589.1|15587.1|309
1624604400000|2021-06-25 07:00:00|15598.7|15597.5|15586.2|15585|15603.2|15602|15577.7|15576.5|1143
1624604700000|2021-06-25 07:05:00|15586.7|15585.5|15592.2|15591|15601.2|15600|15584.2|15583|601
1624605000000|2021-06-25 07:10:00|15591.7|15590.5|15584.2|15583|15594.7|15593.5|15582.7|15581.5|499
1624605300000|2021-06-25 07:15:00|15584.7|15583.5|15569.2|15568|15589.7|15588.5|15568.2|15567|695
1624605600000|2021-06-25 07:20:00|15568.7|15567.5|15558.2|15557|15572.7|15571.5|15553.7|15552.5|689
1624605900000|2021-06-25 07:25:00|15557.7|15556.5|15569.7|15568.5|15576.7|15575.5|15550.2|15549|654
1624606200000|2021-06-25 07:30:00|15569.2|15568|15571.7|15570.5|15579.7|15578.5|15565.7|15564.5|449
1624606500000|2021-06-25 07:35:00|15572.2|15571|15566.2|15565|15572.2|15571|15558.7|15557.5|281
1624606800000|2021-06-25 07:40:00|15567|15565.8|15578.5|15577.3|15578.5|15577.3|15565.5|15564.3|293
1624607100000|2021-06-25 07:45:00|15578|15576.8|15583.5|15582.3|15584|15582.8|15573|15571.8|240
1624607400000|2021-06-25 07:50:00|15581.5|15580.3|15580.5|15579.3|15582|15580.8|15568.5|15567.3|294
1624607700000|2021-06-25 07:55:00|15581|15579.8|15567.5|15566.3|15581.5|15580.3|15567.5|15566.3|213
1624608000000|2021-06-25 08:00:00|15567|15565.8|15559.5|15558.3|15568.5|15567.3|15556.5|15555.3|333
1624608300000|2021-06-25 08:05:00|15560|15558.8|15557.5|15556.3|15561|15559.8|15545.5|15544.3|607
1624608600000|2021-06-25 08:10:00|15557|15555.8|15564.5|15563.3|15564.5|15563.3|15544.5|15543.3|562
1624608900000|2021-06-25 08:15:00|15564|15562.8|15569.5|15568.3|15570.5|15569.3|15551.5|15550.3|510
1624609200000|2021-06-25 08:20:00|15569|15567.8|15556.5|15555.3|15569.5|15568.3|15556.5|15555.3|385
1624609500000|2021-06-25 08:25:00|15557|15555.8|15554.5|15553.3|15559|15557.8|15547|15545.8|388
1624609800000|2021-06-25 08:30:00|15555|15553.8|15562.5|15561.3|15568.5|15567.3|15552.5|15551.3|344
1624610100000|2021-06-25 08:35:00|15562|15560.8|15554.5|15553.3|15564.5|15563.3|15554.5|15553.3|552
1624610400000|2021-06-25 08:40:00|15552.5|15551.3|15557|15555.8|15560|15558.8|15548.5|15547.3|340
1624610700000|2021-06-25 08:45:00|15556.5|15555.3|15564.5|15563.3|15565|15563.8|15553.5|15552.3|174
1624611000000|2021-06-25 08:50:00|15564|15562.8|15556|15554.8|15567|15565.8|15554.5|15553.3|397
1624611300000|2021-06-25 08:55:00|15556.5|15555.3|15556.5|15555.3|15562.5|15561.3|15551.5|15550.3|247
1624611600000|2021-06-25 09:00:00|15556|15554.8|15554.5|15553.3|15557.5|15556.3|15549.5|15548.3|160
1624611900000|2021-06-25 09:05:00|15554|15552.8|15552|15550.8|15559.5|15558.3|15549.5|15548.3|457
1624612200000|2021-06-25 09:10:00|15551.5|15550.3|15548.5|15547.3|15551.5|15550.3|15544.5|15543.3|332
1624612500000|2021-06-25 09:15:00|15549|15547.8|15538.5|15537.3|15549.5|15548.3|15537.5|15536.3|371
1624612800000|2021-06-25 09:20:00|15539|15537.8|15544.5|15543.3|15547|15545.8|15532.5|15531.3|396
1624613100000|2021-06-25 09:25:00|15544|15542.8|15545.5|15544.3|15546.5|15545.3|15537.5|15536.3|272
1624613400000|2021-06-25 09:30:00|15546.5|15545.3|15550|15548.8|15554|15552.8|15544.5|15543.3|560
1624613700000|2021-06-25 09:35:00|15550.5|15549.3|15558|15556.8|15558.5|15557.3|15547.5|15546.3|229
1624614000000|2021-06-25 09:40:00|15557.5|15556.3|15563.5|15562.3|15565.5|15564.3|15551.5|15550.3|307
1624614300000|2021-06-25 09:45:00|15563|15561.8|15564|15562.8|15565|15563.8|15556|15554.8|203
1624614600000|2021-06-25 09:50:00|15563|15561.8|15578.5|15577.3|15581.5|15580.3|15562.5|15561.3|511
1624614900000|2021-06-25 09:55:00|15578|15576.8|15574|15572.8|15580.5|15579.3|15571|15569.8|314
1624615200000|2021-06-25 10:00:00|15573.5|15572.3|15566.5|15565.3|15573.5|15572.3|15563.5|15562.3|389
1624615500000|2021-06-25 10:05:00|15567.5|15566.3|15567|15565.8|15570.5|15569.3|15559.5|15558.3|149
1624615800000|2021-06-25 10:10:00|15567.5|15566.3|15569|15567.8|15571|15569.8|15563.5|15562.3|96
1624616100000|2021-06-25 10:15:00|15569.5|15568.3|15567.5|15566.3|15570.5|15569.3|15564|15562.8|276
1624616400000|2021-06-25 10:20:00|15568|15566.8|15571|15569.8|15577.5|15576.3|15567.5|15566.3|187
1624616700000|2021-06-25 10:25:00|15570.5|15569.3|15561.5|15560.3|15573|15571.8|15554.5|15553.3|339
1624617000000|2021-06-25 10:30:00|15562|15560.8|15567.5|15566.3|15571.5|15570.3|15561.5|15560.3|186
1624617300000|2021-06-25 10:35:00|15567|15565.8|15573.5|15572.3|15574.5|15573.3|15564.5|15563.3|128
1624617600000|2021-06-25 10:40:00|15573|15571.8|15573.5|15572.3|15574|15572.8|15568|15566.8|78
1624617900000|2021-06-25 10:45:00|15573|15571.8|15566.5|15565.3|15573.5|15572.3|15566.5|15565.3|89
1624618200000|2021-06-25 10:50:00|15567|15565.8|15568|15566.8|15572|15570.8|15564.5|15563.3|272
1624618500000|2021-06-25 10:55:00|15568.5|15567.3|15564.5|15563.3|15570.5|15569.3|15563.5|15562.3|104
1624618800000|2021-06-25 11:00:00|15566.5|15565.3|15570.5|15569.3|15572|15570.8|15563.5|15562.3|381
1624619100000|2021-06-25 11:05:00|15570|15568.8|15568|15566.8|15571.5|15570.3|15565|15563.8|98
1624619400000|2021-06-25 11:10:00|15567.5|15566.3|15568.5|15567.3|15568.5|15567.3|15563|15561.8|97
1624619700000|2021-06-25 11:15:00|15568|15566.8|15565.5|15564.3|15568.5|15567.3|15565|15563.8|74
1624620000000|2021-06-25 11:20:00|15566|15564.8|15565.5|15564.3|15567.5|15566.3|15563.5|15562.3|104
1624620300000|2021-06-25 11:25:00|15564.5|15563.3|15568.5|15567.3|15571.5|15570.3|15564|15562.8|107
1624620600000|2021-06-25 11:30:00|15569.5|15568.3|15568|15566.8|15570.5|15569.3|15563.5|15562.3|138
1624620900000|2021-06-25 11:35:00|15567.5|15566.3|15571.5|15570.3|15574.5|15573.3|15566.5|15565.3|160
1624621200000|2021-06-25 11:40:00|15571|15569.8|15576.5|15575.3|15578.5|15577.3|15570.5|15569.3|178
1624621500000|2021-06-25 11:45:00|15576|15574.8|15574|15572.8|15576.5|15575.3|15568.5|15567.3|303
1624621800000|2021-06-25 11:50:00|15573.5|15572.3|15565.5|15564.3|15574.5|15573.3|15565|15563.8|134
1624622100000|2021-06-25 11:55:00|15565|15563.8|15569|15567.8|15570.5|15569.3|15560.5|15559.3|166
1624622400000|2021-06-25 12:00:00|15568.5|15567.3|15577.5|15576.3|15578.5|15577.3|15567.5|15566.3|210
1624622700000|2021-06-25 12:05:00|15577|15575.8|15574.5|15573.3|15581|15579.8|15574.5|15573.3|213
1624623000000|2021-06-25 12:10:00|15575|15573.8|15570|15568.8|15577.5|15576.3|15569.5|15568.3|222
1624623300000|2021-06-25 12:15:00|15569.5|15568.3|15572|15570.8|15573.5|15572.3|15568.5|15567.3|144
1624623600000|2021-06-25 12:20:00|15572.5|15571.3|15570.5|15569.3|15573.5|15572.3|15569.5|15568.3|135
1624623900000|2021-06-25 12:25:00|15570|15568.8|15567.5|15566.3|15570.5|15569.3|15565.5|15564.3|148
1624624200000|2021-06-25 12:30:00|15567|15565.8|15576.5|15575.3|15577.5|15576.3|15566.5|15565.3|355
1624624500000|2021-06-25 12:35:00|15576|15574.8|15578|15576.8|15584|15582.8|15575|15573.8|263
1624624800000|2021-06-25 12:40:00|15578.5|15577.3|15580.5|15579.3|15582.5|15581.3|15577.5|15576.3|175
1624625100000|2021-06-25 12:45:00|15580|15578.8|15575|15573.8|15580|15578.8|15571|15569.8|246
1624625400000|2021-06-25 12:50:00|15574.5|15573.3|15570.5|15569.3|15576|15574.8|15568.5|15567.3|196
1624625700000|2021-06-25 12:55:00|15570|15568.8|15574|15572.8|15575.5|15574.3|15567.5|15566.3|144
1624626000000|2021-06-25 13:00:00|15574.5|15573.3|15567.5|15566.3|15574.5|15573.3|15567.5|15566.3|164
1624626300000|2021-06-25 13:05:00|15567|15565.8|15570.5|15569.3|15571.5|15570.3|15566.5|15565.3|188
1624626600000|2021-06-25 13:10:00|15571|15569.8|15574.5|15573.3|15574.5|15573.3|15570.5|15569.3|160
1624626900000|2021-06-25 13:15:00|15574|15572.8|15569.5|15568.3|15575.5|15574.3|15569.5|15568.3|146
1624627200000|2021-06-25 13:20:00|15568.5|15567.3|15568.5|15567.3|15568.5|15567.3|15566|15564.8|138
1624627500000|2021-06-25 13:25:00|15567.5|15566.3|15569|15567.8|15569.5|15568.3|15565|15563.8|150
1624627800000|2021-06-25 13:30:00|15569.5|15568.3|15566.5|15565.3|15575.5|15574.3|15566.5|15565.3|359
1624628100000|2021-06-25 13:35:00|15566|15564.8|15567.5|15566.3|15567.5|15566.3|15563.5|15562.3|250
1624628400000|2021-06-25 13:40:00|15568|15566.8|15561.5|15560.3|15572.5|15571.3|15557.5|15556.3|361
1624628700000|2021-06-25 13:45:00|15562|15560.8|15567|15565.8|15572.5|15571.3|15562|15560.8|224
1624629000000|2021-06-25 13:50:00|15566.5|15565.3|15565.5|15564.3|15571.5|15570.3|15565.5|15564.3|146
1624629300000|2021-06-25 13:55:00|15566|15564.8|15560|15558.8|15566.5|15565.3|15551.5|15550.3|360
1624629600000|2021-06-25 14:00:00|15560.5|15559.3|15574.5|15573.3|15575|15573.8|15558.5|15557.3|350
1624629900000|2021-06-25 14:05:00|15574|15572.8|15575|15573.8|15577.5|15576.3|15571|15569.8|275
1624630200000|2021-06-25 14:10:00|15574.5|15573.3|15575.5|15574.3|15577.5|15576.3|15568.5|15567.3|417
1624630500000|2021-06-25 14:15:00|15573.5|15572.3|15588.5|15587.3|15588.5|15587.3|15570.5|15569.3|474
1624630800000|2021-06-25 14:20:00|15588|15586.8|15585|15583.8|15591|15589.8|15580.5|15579.3|332
1624631100000|2021-06-25 14:25:00|15584.5|15583.3|15584.5|15583.3|15587.5|15586.3|15581.5|15580.3|231
1624631400000|2021-06-25 14:30:00|15585|15583.8|15581.6|15580.4|15586.7|15585.5|15580.1|15578.9|231
1624631700000|2021-06-25 14:35:00|15581.1|15579.9|15588.1|15586.9|15589.6|15588.4|15579.6|15578.4|296
1624632000000|2021-06-25 14:40:00|15587.6|15586.4|15583.6|15582.4|15589.6|15588.4|15581.1|15579.9|337
1624632300000|2021-06-25 14:45:00|15582.6|15581.4|15590.6|15589.4|15590.6|15589.4|15580.6|15579.4|404
1624632600000|2021-06-25 14:50:00|15590.1|15588.9|15587.6|15586.4|15590.6|15589.4|15586.6|15585.4|192
1624632900000|2021-06-25 14:55:00|15588.6|15587.4|15591.6|15590.4|15593.1|15591.9|15587.6|15586.4|203
1624633200000|2021-06-25 15:00:00|15592.1|15590.9|15596.6|15595.4|15596.6|15595.4|15587.6|15586.4|309
1624633500000|2021-06-25 15:05:00|15596.1|15594.9|15599.6|15598.4|15601.6|15600.4|15593.6|15592.4|352
1624633800000|2021-06-25 15:10:00|15600.1|15598.9|15602.6|15601.4|15604.1|15602.9|15599.6|15598.4|437
1624634100000|2021-06-25 15:15:00|15602.1|15600.9|15605.6|15604.4|15608.1|15606.9|15601.6|15600.4|370
1624634400000|2021-06-25 15:20:00|15606.6|15605.4|15609.1|15607.9|15612.6|15611.4|15605.6|15604.4|476
1624634700000|2021-06-25 15:25:00|15608.6|15607.4|15610.6|15609.4|15615.1|15613.9|15607.6|15606.4|827
1624635000000|2021-06-25 15:30:00|15611|15609|15608.5|15606.5|15613|15611|15603|15601|946
1624635300000|2021-06-25 15:35:00|15609|15607|15611.5|15609.5|15615|15613|15607|15605|480
1624635600000|2021-06-25 15:40:00|15612|15610|15606|15604|15613|15611|15605.5|15603.5|401
1624635900000|2021-06-25 15:45:00|15607|15605|15609.5|15607.5|15610.5|15608.5|15606|15604|143
1624636200000|2021-06-25 15:50:00|15609|15607|15610|15608|15610.5|15608.5|15608|15606|71
1624636500000|2021-06-25 15:55:00|15610.5|15608.5|15608|15606|15612|15610|15608|15606|102
1624636800000|2021-06-25 16:00:00|15607.5|15605.5|15609|15607|15609|15607|15606|15604|108
1624637100000|2021-06-25 16:05:00|15609.5|15607.5|15610|15608|15612|15610|15609|15607|74
1624637400000|2021-06-25 16:10:00|15609.5|15607.5|15610|15608|15610.5|15608.5|15607|15605|66
1624637700000|2021-06-25 16:15:00|15610.5|15608.5|15613|15611|15613.5|15611.5|15610|15608|48
1624638000000|2021-06-25 16:20:00|15612.5|15610.5|15610.5|15608.5|15613.5|15611.5|15610|15608|33
1624638300000|2021-06-25 16:25:00|15611|15609|15601.5|15599.5|15611|15609|15601|15599|129
1624638600000|2021-06-25 16:30:00|15602|15600|15606|15604|15607|15605|15601.5|15599.5|107
1624638900000|2021-06-25 16:35:00|15605.5|15603.5|15607|15605|15608|15606|15605|15603|40
1624639200000|2021-06-25 16:40:00|15607.5|15605.5|15609|15607|15610|15608|15607|15605|31
1624639500000|2021-06-25 16:45:00|15608.5|15606.5|15607|15605|15610|15608|15607|15605|25
1624639800000|2021-06-25 16:50:00|15606.5|15604.5|15608|15606|15608|15606|15606|15604|25
1624640100000|2021-06-25 16:55:00|15608.5|15606.5|15609|15607|15609.5|15607.5|15608|15606|15
1624640400000|2021-06-25 17:00:00|15609.5|15607.5|15602|15600|15609.5|15607.5|15601.5|15599.5|94
1624640700000|2021-06-25 17:05:00|15602.5|15600.5|15602.5|15600.5|15605|15603|15602|15600|36
1624641000000|2021-06-25 17:10:00|15603|15601|15602|15600|15603|15601|15601|15599|52
1624641300000|2021-06-25 17:15:00|15601|15599|15605.5|15603.5|15606|15604|15601|15599|78
1624641600000|2021-06-25 17:20:00|15606|15604|15607|15605|15608|15606|15605|15603|42
1624641900000|2021-06-25 17:25:00|15607.5|15605.5|15607|15605|15609|15607|15606.5|15604.5|27
1624642200000|2021-06-25 17:30:00|15606|15604|15602|15600|15606.5|15604.5|15601|15599|58
1624642500000|2021-06-25 17:35:00|15601.5|15599.5|15600.5|15598.5|15602|15600|15599|15597|74
1624642800000|2021-06-25 17:40:00|15600|15598|15603.5|15601.5|15603.5|15601.5|15600|15598|25
1624643100000|2021-06-25 17:45:00|15603|15601|15603.5|15601.5|15605|15603|15603|15601|41
1624643400000|2021-06-25 17:50:00|15603|15601|15603|15601|15603.5|15601.5|15601|15599|36
1624643700000|2021-06-25 17:55:00|15603.5|15601.5|15604|15602|15605|15603|15602|15600|46
1624644000000|2021-06-25 18:00:00|15604.5|15602.5|15603|15601|15605|15603|15602|15600|25
1624644300000|2021-06-25 18:05:00|15603.5|15601.5|15604.5|15602.5|15605|15603|15603|15601|51
1624644600000|2021-06-25 18:10:00|15605|15603|15605|15603|15605|15603|15603|15601|28
1624644900000|2021-06-25 18:15:00|15604.5|15602.5|15604|15602|15604.5|15602.5|15603.5|15601.5|22
1624645200000|2021-06-25 18:20:00|15605|15603|15603|15601|15605|15603|15602|15600|53
1624645500000|2021-06-25 18:25:00|15602.5|15600.5|15604|15602|15604|15602|15602.5|15600.5|10
1624645800000|2021-06-25 18:30:00|15603.5|15601.5|15605|15603|15605|15603|15603|15601|18
1624646100000|2021-06-25 18:35:00|15604.5|15602.5|15604|15602|15605|15603|15603.5|15601.5|8
1624646400000|2021-06-25 18:40:00|15603.5|15601.5|15606|15604|15607|15605|15603|15601|37
1624646700000|2021-06-25 18:45:00|15606.5|15604.5|15604.5|15602.5|15607|15605|15604|15602|10
1624647000000|2021-06-25 18:50:00|15605|15603|15605|15603|15606|15604|15603|15601|40
1624647300000|2021-06-25 18:55:00|15605.5|15603.5|15606|15604|15606|15604|15604|15602|32
1624647600000|2021-06-25 19:00:00|15606.5|15604.5|15607|15605|15610|15608|15606|15604|41
1624647900000|2021-06-25 19:05:00|15607.5|15605.5|15606|15604|15610|15608|15605.5|15603.5|72
1624648200000|2021-06-25 19:10:00|15606.5|15604.5|15608|15606|15608|15606|15604|15602|48
1624648500000|2021-06-25 19:15:00|15607.5|15605.5|15607.5|15605.5|15609|15607|15606.5|15604.5|47
1624648800000|2021-06-25 19:20:00|15608|15606|15608.5|15606.5|15609|15607|15606|15604|33
1624649100000|2021-06-25 19:25:00|15609|15607|15606|15604|15609|15607|15606|15604|73
1624649400000|2021-06-25 19:30:00|15606.5|15604.5|15604|15602|15607|15605|15603.5|15601.5|38
1624649700000|2021-06-25 19:35:00|15605|15603|15612|15610|15613|15611|15605|15603|63
1624650000000|2021-06-25 19:40:00|15611.5|15609.5|15610|15608|15616.5|15614.5|15609.5|15607.5|149
1624650300000|2021-06-25 19:45:00|15610.5|15608.5|15609|15607|15614|15612|15606|15604|218
1624650600000|2021-06-25 19:50:00|15609.5|15607.5|15611.5|15609.5|15620|15618|15608.5|15606.5|468
1624650900000|2021-06-25 19:55:00|15612|15610|15611|15609|15622|15620|15608|15606|345
1624651200000|2021-06-25 20:00:00|15612.2|15607.2|15615.6|15610.6|15622.7|15617.7|15612.2|15607.2|11
1624651500000|2021-06-25 20:05:00|15614.8|15609.8|15606.6|15601.6|15614.8|15609.8|15606.6|15601.6|0
1624651800000|2021-06-25 20:10:00|15605.8|15600.8|15610.2|15605.2|15613.2|15608.2|15605|15600|0
1624652100000|2021-06-25 20:15:00|15610.1|15605.1|15609.1|15604.1|15611.7|15606.7|15608.1|15603.1|0
1624652400000|2021-06-25 20:20:00|15608.6|15603.6|15610.4|15605.4|15610.9|15605.9|15608.6|15603.6|0
1624652700000|2021-06-25 20:25:00|15610.5|15605.5|15611|15606|15611.6|15606.6|15610.5|15605.5|0
1624653000000|2021-06-25 20:30:00|15611.2|15606.2|15618.4|15613.4|15619.3|15614.3|15611.2|15606.2|0
1624653300000|2021-06-25 20:35:00|15619.3|15614.3|15616.1|15611.1|15619.3|15614.3|15615|15610|0
1624653600000|2021-06-25 20:40:00|15615.3|15610.3|15612.5|15607.5|15616.9|15611.9|15610.1|15605.1|0
1624653900000|2021-06-25 20:45:00|15613.4|15608.4|15610.2|15605.2|15613.7|15608.7|15610.2|15605.2|0
1624654200000|2021-06-25 20:50:00|15611|15606|15607.1|15602.1|15611|15606|15603.7|15598.7|0
1624654500000|2021-06-25 20:55:00|15608|15603|15612.1|15607.1|15612.8|15607.8|15607|15602|0
1624831200000|2021-06-27 22:00:00|15615.6|15610.6|15617|15612|15619|15614|15614.6|15609.6|0
1624831500000|2021-06-27 22:05:00|15617.8|15612.8|15618.7|15613.7|15619.5|15614.5|15615.2|15610.2|0
1624831800000|2021-06-27 22:10:00|15619.6|15614.6|15612.5|15607.5|15620.4|15615.4|15611.7|15606.7|0
1624832100000|2021-06-27 22:15:00|15613.4|15608.4|15614.7|15609.7|15616.4|15611.4|15613.3|15608.3|0
1624832400000|2021-06-27 22:20:00|15614.6|15609.6|15616.8|15611.8|15618.5|15613.5|15614.6|15609.6|0
1624832700000|2021-06-27 22:25:00|15617.6|15612.6|15618.9|15613.9|15621.4|15616.4|15616.7|15611.7|0
1624833000000|2021-06-27 22:30:00|15619.3|15614.3|15619.3|15614.3|15619.9|15614.9|15617.4|15612.4|0
1624833300000|2021-06-27 22:35:00|15618.5|15613.5|15614.4|15609.4|15618.5|15613.5|15614.4|15609.4|0
1624833600000|2021-06-27 22:40:00|15614.8|15609.8|15613.5|15608.5|15616|15611|15612.7|15607.7|0
1624833900000|2021-06-27 22:45:00|15612.7|15607.7|15614.3|15609.3|15615.1|15610.1|15612.7|15607.7|0
1624834200000|2021-06-27 22:50:00|15613.9|15608.9|15617.7|15612.7|15618.4|15613.4|15613.5|15608.5|0
1624834500000|2021-06-27 22:55:00|15618.5|15613.5|15618.3|15613.3|15619.1|15614.1|15617.6|15612.6|0
1624834800000|2021-06-27 23:00:00|15619.1|15614.1|15616.5|15611.5|15619.1|15614.1|15616.1|15611.1|0
1624835100000|2021-06-27 23:05:00|15618.1|15613.1|15617.3|15612.3|15618.1|15613.1|15617.3|15612.3|0
1624835400000|2021-06-27 23:10:00|15616.5|15611.5|15619.7|15614.7|15619.7|15614.7|15616.4|15611.4|0
1624835700000|2021-06-27 23:15:00|15619.3|15614.3|15618|15613|15619.7|15614.7|15618|15613|0
1624836000000|2021-06-27 23:20:00|15618.4|15613.4|15619|15614|15619|15614|15618|15613|0
1624836300000|2021-06-27 23:25:00|15618.6|15613.6|15616.7|15611.7|15619|15614|15616.7|15611.7|0
1624836600000|2021-06-27 23:30:00|15617.6|15612.6|15615.1|15610.1|15617.6|15612.6|15614.2|15609.2|0
1624836900000|2021-06-27 23:35:00|15614.7|15609.7|15611.8|15606.8|15615.1|15610.1|15610.1|15605.1|0
1624837200000|2021-06-27 23:40:00|15612.2|15607.2|15613.4|15608.4|15614.3|15609.3|15612.2|15607.2|0
1624837500000|2021-06-27 23:45:00|15614.2|15609.2|15615.1|15610.1|15615.9|15610.9|15613.4|15608.4|0
1624837800000|2021-06-27 23:50:00|15615.5|15610.5|15615|15610|15617.5|15612.5|15614.6|15609.6|0
1624838100000|2021-06-27 23:55:00|15615.4|15610.4|15616.8|15611.8|15617.6|15612.6|15615.4|15610.4|0
1624838400000|2021-06-28 00:00:00|15617.2|15612.2|15616|15611|15622.6|15617.6|15615.2|15610.2|0
1624838700000|2021-06-28 00:05:00|15615.2|15610.2|15616.2|15611.2|15617.1|15612.1|15615.2|15610.2|0
1624839000000|2021-06-28 00:10:00|15616.6|15611.6|15616.6|15611.6|15617.4|15612.4|15615.4|15610.4|0
1624839300000|2021-06-28 00:15:00|15616.1|15611.1|15604|15600|15624.6|15619.6|15599.5|15595.5|74
1624839600000|2021-06-28 00:20:00|15604.5|15600.5|15600.5|15596.5|15605|15601|15599.5|15595.5|23
1624839900000|2021-06-28 00:25:00|15601|15597|15600.5|15596.5|15603.5|15599.5|15600|15596|7
1624840200000|2021-06-28 00:30:00|15601|15597|15605|15601|15605.5|15601.5|15600|15596|11
1624840500000|2021-06-28 00:35:00|15605.5|15601.5|15612|15608|15615|15611|15605|15601|34
1624840800000|2021-06-28 00:40:00|15612.5|15608.5|15602.5|15598.5|15612.5|15608.5|15601.5|15597.5|14
1624841100000|2021-06-28 00:45:00|15602|15598|15604.5|15600.5|15605|15601|15600.5|15596.5|25
1624841400000|2021-06-28 00:50:00|15604|15600|15607|15603|15607|15603|15602.5|15598.5|16
1624841700000|2021-06-28 00:55:00|15606.5|15602.5|15608.5|15604.5|15610|15606|15605|15601|17
1624842000000|2021-06-28 01:00:00|15608|15604|15605|15601|15609.5|15605.5|15604.5|15600.5|8
1624842300000|2021-06-28 01:05:00|15605.5|15601.5|15605|15601|15607.5|15603.5|15603.5|15599.5|10
1624842600000|2021-06-28 01:10:00|15605.5|15601.5|15605|15601|15606.5|15602.5|15604|15600|4
1624842900000|2021-06-28 01:15:00|15605.5|15601.5|15605|15601|15605.5|15601.5|15604|15600|0
1624843200000|2021-06-28 01:20:00|15605.5|15601.5|15603|15599|15608|15604|15602.5|15598.5|6
1624843500000|2021-06-28 01:25:00|15605.5|15601.5|15603|15599|15605.5|15601.5|15603|15599|13
1624843800000|2021-06-28 01:30:00|15603.5|15599.5|15603.5|15599.5|15604|15600|15603.5|15599.5|0
1624844100000|2021-06-28 01:35:00|15604|15600|15604|15600|15605|15601|15603.5|15599.5|1
1624844400000|2021-06-28 01:40:00|15604.5|15600.5|15609|15605|15609.5|15605.5|15604.5|15600.5|6
1624844700000|2021-06-28 01:45:00|15609.5|15605.5|15612.5|15608.5|15615|15611|15609|15605|15
1624845000000|2021-06-28 01:50:00|15611.5|15607.5|15615.5|15611.5|15615.5|15611.5|15611|15607|32
1624845300000|2021-06-28 01:55:00|15615|15611|15615.5|15611.5|15616|15612|15611.5|15607.5|35
1624845600000|2021-06-28 02:00:00|15616|15612|15612.5|15608.5|15616.5|15612.5|15612|15608|23
1624845900000|2021-06-28 02:05:00|15613|15609|15611|15607|15613.5|15609.5|15611|15607|23
1624846200000|2021-06-28 02:10:00|15610.5|15606.5|15609.5|15605.5|15615|15611|15609.5|15605.5|16
1624846500000|2021-06-28 02:15:00|15610|15606|15610|15606|15611.5|15607.5|15608|15604|11
1624846800000|2021-06-28 02:20:00|15609.5|15605.5|15611|15607|15611.5|15607.5|15609|15605|6
1624847100000|2021-06-28 02:25:00|15611.5|15607.5|15610.5|15606.5|15612|15608|15607|15603|20
1624847400000|2021-06-28 02:30:00|15611|15607|15616.5|15612.5|15616.5|15612.5|15608|15604|13
1624847700000|2021-06-28 02:35:00|15616|15612|15615.5|15611.5|15617.5|15613.5|15613.5|15609.5|14
1624848000000|2021-06-28 02:40:00|15615|15611|15614|15610|15617.5|15613.5|15613.5|15609.5|9
1624848300000|2021-06-28 02:45:00|15613.5|15609.5|15617|15613|15617|15613|15612.5|15608.5|5
1624848600000|2021-06-28 02:50:00|15617.5|15613.5|15619|15615|15619|15615|15615.5|15611.5|14
1624848900000|2021-06-28 02:55:00|15619.5|15615.5|15618|15614|15621.5|15617.5|15618|15614|23
1624849200000|2021-06-28 03:00:00|15618.5|15614.5|15619.5|15615.5|15620|15616|15618.5|15614.5|6
1624849500000|2021-06-28 03:05:00|15620|15616|15622|15618|15622|15618|15618.5|15614.5|10
1624849800000|2021-06-28 03:10:00|15621.5|15617.5|15620.5|15616.5|15622|15618|15620|15616|7
1624850100000|2021-06-28 03:15:00|15621|15617|15618.5|15614.5|15621|15617|15618.5|15614.5|9
1624850400000|2021-06-28 03:20:00|15618|15614|15618.5|15614.5|15620|15616|15617.5|15613.5|8
1624850700000|2021-06-28 03:25:00|15618|15614|15616.5|15612.5|15619|15615|15616.5|15612.5|3
1624851000000|2021-06-28 03:30:00|15616|15612|15616.5|15612.5|15616.5|15612.5|15613.5|15609.5|12
1624851300000|2021-06-28 03:35:00|15617|15613|15619.5|15615.5|15620|15616|15616.5|15612.5|12
1624851600000|2021-06-28 03:40:00|15620|15616|15622|15618|15623|15619|15620|15616|12
1624851900000|2021-06-28 03:45:00|15622.5|15618.5|15617|15613|15623|15619|15617|15613|24
1624852200000|2021-06-28 03:50:00|15617.5|15613.5|15617|15613|15617.5|15613.5|15613.5|15609.5|19
1624852500000|2021-06-28 03:55:00|15616.5|15612.5|15617.5|15613.5|15618.5|15614.5|15615.5|15611.5|0
1624852800000|2021-06-28 04:00:00|15618|15614|15618|15614|15619.5|15615.5|15616.5|15612.5|4
1624853100000|2021-06-28 04:05:00|15617.5|15613.5|15617.5|15613.5|15618|15614|15617|15613|0
1624853400000|2021-06-28 04:10:00|15617|15613|15618.5|15614.5|15619.5|15615.5|15616|15612|10
1624853700000|2021-06-28 04:15:00|15618|15614|15617.5|15613.5|15620|15616|15617|15613|4
1624854000000|2021-06-28 04:20:00|15618|15614|15616.5|15612.5|15619|15615|15616.5|15612.5|6
1624854300000|2021-06-28 04:25:00|15617|15613|15615|15611|15617.5|15613.5|15613.5|15609.5|9
1624854600000|2021-06-28 04:30:00|15615.5|15611.5|15615|15611|15616.5|15612.5|15614.5|15610.5|6
1624854900000|2021-06-28 04:35:00|15615.5|15611.5|15614.5|15610.5|15617|15613|15614.5|15610.5|3
1624855200000|2021-06-28 04:40:00|15615.5|15611.5|15616.5|15612.5|15616.5|15612.5|15615|15611|10
1624855500000|2021-06-28 04:45:00|15616|15612|15615.5|15611.5|15617|15613|15615|15611|13
1624855800000|2021-06-28 04:50:00|15616|15612|15617.5|15613.5|15617.5|15613.5|15616|15612|2
1624856100000|2021-06-28 04:55:00|15618|15614|15618.5|15614.5|15618.5|15614.5|15617.5|15613.5|2
1624856400000|2021-06-28 05:00:00|15619|15615|15619.5|15615.5|15621|15617|15618.5|15614.5|8
1624856700000|2021-06-28 05:05:00|15619|15615|15616.5|15612.5|15620.5|15616.5|15616.5|15612.5|10
1624857000000|2021-06-28 05:10:00|15617|15613|15615.5|15611.5|15618|15614|15615|15611|2
1624857300000|2021-06-28 05:15:00|15616|15612|15618.5|15614.5|15619|15615|15615|15611|11
1624857600000|2021-06-28 05:20:00|15619|15615|15624.5|15620.5|15624.5|15620.5|15618|15614|14
1624857900000|2021-06-28 05:25:00|15624|15620|15624|15620|15624.5|15620.5|15621|15617|53
1624858200000|2021-06-28 05:30:00|15624.5|15620.5|15623.5|15619.5|15626|15622|15619.5|15615.5|44
1624858500000|2021-06-28 05:35:00|15623|15619|15622.5|15618.5|15626|15622|15621|15617|17
1624858800000|2021-06-28 05:40:00|15623|15619|15624.5|15620.5|15626|15622|15622.5|15618.5|29
1624859100000|2021-06-28 05:45:00|15625|15621|15620|15616|15625|15621|15620|15616|10
1624859400000|2021-06-28 05:50:00|15620.5|15616.5|15622.5|15618.5|15623|15619|15618|15614|21
1624859700000|2021-06-28 05:55:00|15623|15619|15628.5|15624.5|15628.5|15624.5|15623|15619|21
1624860000000|2021-06-28 06:00:00|15627.5|15625.5|15616.5|15614.5|15630|15628|15612.5|15610.5|188
1624860300000|2021-06-28 06:05:00|15616|15614|15613.5|15611.5|15619|15617|15613|15611|109
1624860600000|2021-06-28 06:10:00|15613|15611|15614|15612|15618.5|15616.5|15609.5|15607.5|120
1624860900000|2021-06-28 06:15:00|15614.5|15612.5|15608|15606|15617.5|15615.5|15607|15605|61
1624861200000|2021-06-28 06:20:00|15608.5|15606.5|15609|15607|15610.5|15608.5|15605.5|15603.5|80
1624861500000|2021-06-28 06:25:00|15609.5|15607.5|15601.5|15599.5|15609.5|15607.5|15599.5|15597.5|115
1624861800000|2021-06-28 06:30:00|15602|15600|15598|15596|15604|15602|15596|15594|92
1624862100000|2021-06-28 06:35:00|15597.5|15595.5|15602|15600|15603|15601|15596|15594|96
1624862400000|2021-06-28 06:40:00|15603|15601|15599|15597|15603|15601|15597|15595|147
1624862700000|2021-06-28 06:45:00|15599.5|15597.5|15596|15594|15602|15600|15594|15592|103
1624863000000|2021-06-28 06:50:00|15595.5|15593.5|15592.5|15590.5|15601|15599|15592|15590|109
1624863300000|2021-06-28 06:55:00|15592|15590|15589.5|15587.5|15595|15593|15588|15586|157
1624863600000|2021-06-28 07:00:00|15589.1|15587.9|15582.1|15580.9|15592.6|15591.4|15570.6|15569.4|1578
1624863900000|2021-06-28 07:05:00|15582.6|15581.4|15632.6|15631.4|15633.6|15632.4|15580.6|15579.4|1679
1624864200000|2021-06-28 07:10:00|15632.1|15630.9|15644.6|15643.4|15652.6|15651.4|15629.6|15628.4|1293
1624864500000|2021-06-28 07:15:00|15645.6|15644.4|15650.6|15649.4|15663.1|15661.9|15645.1|15643.9|1192
1624864800000|2021-06-28 07:20:00|15650.1|15648.9|15664.1|15662.9|15671.6|15670.4|15647.6|15646.4|1050
1624865100000|2021-06-28 07:25:00|15663.6|15662.4|15662.6|15661.4|15671.6|15670.4|15655.6|15654.4|865
1624865400000|2021-06-28 07:30:00|15663.6|15662.4|15663.1|15661.9|15669.6|15668.4|15657.6|15656.4|595
1624865700000|2021-06-28 07:35:00|15663.6|15662.4|15646.6|15645.4|15664.6|15663.4|15643.6|15642.4|670
1624866000000|2021-06-28 07:40:00|15646.1|15644.9|15628.1|15626.9|15646.6|15645.4|15623.6|15622.4|1003
1624866300000|2021-06-28 07:45:00|15628.6|15627.4|15625.6|15624.4|15637.6|15636.4|15621.6|15620.4|551
1624866600000|2021-06-28 07:50:00|15626.1|15624.9|15611.6|15610.4|15626.1|15624.9|15607.1|15605.9|872
1624866900000|2021-06-28 07:55:00|15612.6|15611.4|15605.1|15603.9|15614.6|15613.4|15602.6|15601.4|476
1624867200000|2021-06-28 08:00:00|15604.6|15603.4|15606.6|15605.4|15616.6|15615.4|15594.6|15593.4|690
1624867500000|2021-06-28 08:05:00|15607.1|15605.9|15598.4|15597.2|15607.6|15606.4|15590.1|15588.9|708
1624867800000|2021-06-28 08:10:00|15597.9|15596.7|15603.4|15602.2|15606.9|15605.7|15591.9|15590.7|493
1624868100000|2021-06-28 08:15:00|15602.9|15601.7|15597.4|15596.2|15610.4|15609.2|15594.9|15593.7|384
1624868400000|2021-06-28 08:20:00|15596.9|15595.7|15584.4|15583.2|15599.4|15598.2|15576.9|15575.7|756
1624868700000|2021-06-28 08:25:00|15583.9|15582.7|15575.4|15574.2|15590.9|15589.7|15574.9|15573.7|535
1624869000000|2021-06-28 08:30:00|15574.9|15573.7|15589.9|15588.7|15589.9|15588.7|15572.9|15571.7|440
1624869300000|2021-06-28 08:35:00|15588.9|15587.7|15577.4|15576.2|15589.4|15588.2|15571.9|15570.7|407
1624869600000|2021-06-28 08:40:00|15576.9|15575.7|15574.4|15573.2|15582.4|15581.2|15572.9|15571.7|257
1624869900000|2021-06-28 08:45:00|15573.9|15572.7|15576.9|15575.7|15578.9|15577.7|15570.9|15569.7|414
1624870200000|2021-06-28 08:50:00|15577.4|15576.2|15580.9|15579.7|15584.9|15583.7|15572.9|15571.7|275
1624870500000|2021-06-28 08:55:00|15580.4|15579.2|15587.9|15586.7|15591.9|15590.7|15580.4|15579.2|283
1624870800000|2021-06-28 09:00:00|15587.4|15586.2|15586.4|15585.2|15591.9|15590.7|15578.9|15577.7|309
1624871100000|2021-06-28 09:05:00|15586.9|15585.7|15581.4|15580.2|15586.9|15585.7|15575.9|15574.7|274
1624871400000|2021-06-28 09:10:00|15580.9|15579.7|15589.9|15588.7|15589.9|15588.7|15575.9|15574.7|214
1624871700000|2021-06-28 09:15:00|15589.4|15588.2|15589.4|15588.2|15589.9|15588.7|15576.9|15575.7|238
1624872000000|2021-06-28 09:20:00|15589.9|15588.7|15591.9|15590.7|15596.9|15595.7|15585.4|15584.2|471
1624872300000|2021-06-28 09:25:00|15590.4|15589.2|15586.4|15585.2|15593.9|15592.7|15584.9|15583.7|178
1624872600000|2021-06-28 09:30:00|15585.9|15584.7|15585.4|15584.2|15588.9|15587.7|15579.9|15578.7|248
1624872900000|2021-06-28 09:35:00|15585.9|15584.7|15580.9|15579.7|15585.9|15584.7|15574.9|15573.7|201
1624873200000|2021-06-28 09:40:00|15579.9|15578.7|15590.9|15589.7|15591.9|15590.7|15577.9|15576.7|185
1624873500000|2021-06-28 09:45:00|15590.4|15589.2|15581.4|15580.2|15594.9|15593.7|15580.9|15579.7|258
1624873800000|2021-06-28 09:50:00|15581.9|15580.7|15578.9|15577.7|15584.9|15583.7|15577.4|15576.2|181
1624874100000|2021-06-28 09:55:00|15577.4|15576.2|15591.9|15590.7|15592.9|15591.7|15576.9|15575.7|277
1624874400000|2021-06-28 10:00:00|15590.9|15589.7|15589.9|15588.7|15593.4|15592.2|15588.9|15587.7|133
1624874700000|2021-06-28 10:05:00|15589.4|15588.2|15577.4|15576.2|15589.4|15588.2|15576.4|15575.2|386
1624875000000|2021-06-28 10:10:00|15577.9|15576.7|15566.4|15565.2|15583.4|15582.2|15563.9|15562.7|426
1624875300000|2021-06-28 10:15:00|15566.9|15565.7|15551.9|15550.7|15566.9|15565.7|15548.9|15547.7|757
1624875600000|2021-06-28 10:20:00|15552.4|15551.2|15550.4|15549.2|15556.4|15555.2|15541.4|15540.2|827
1624875900000|2021-06-28 10:25:00|15549.9|15548.7|15554.9|15553.7|15555.9|15554.7|15544.9|15543.7|283
1624876200000|2021-06-28 10:30:00|15554.4|15553.2|15549.4|15548.2|15554.4|15553.2|15540.9|15539.7|351
1624876500000|2021-06-28 10:35:00|15548.9|15547.7|15553.9|15552.7|15554.4|15553.2|15544.4|15543.2|190
1624876800000|2021-06-28 10:40:00|15554.4|15553.2|15565.9|15564.7|15566.4|15565.2|15552.9|15551.7|1058
1624877100000|2021-06-28 10:45:00|15564.4|15563.2|15575.9|15574.7|15580.4|15579.2|15563.9|15562.7|372
1624877400000|2021-06-28 10:50:00|15576.4|15575.2|15580.9|15579.7|15580.9|15579.7|15572.4|15571.2|218
1624877700000|2021-06-28 10:55:00|15580.4|15579.2|15584.9|15583.7|15585.9|15584.7|15576.9|15575.7|193
1624878000000|2021-06-28 11:00:00|15584.4|15583.2|15581.9|15580.7|15585.9|15584.7|15573.9|15572.7|299
1624878300000|2021-06-28 11:05:00|15581.4|15580.2|15586.4|15585.2|15591.4|15590.2|15580.9|15579.7|291
1624878600000|2021-06-28 11:10:00|15585.9|15584.7|15586.4|15585.2|15588.9|15587.7|15580.9|15579.7|185
1624878900000|2021-06-28 11:15:00|15585.9|15584.7|15594.4|15593.2|15596.4|15595.2|15585.9|15584.7|276
1624879200000|2021-06-28 11:20:00|15594.9|15593.7|15608.9|15607.7|15616.4|15615.2|15590.9|15589.7|647
1624879500000|2021-06-28 11:25:00|15609.9|15608.7|15610.4|15609.2|15611.4|15610.2|15602.9|15601.7|259
1624879800000|2021-06-28 11:30:00|15610.9|15609.7|15622.9|15621.7|15623.9|15622.7|15608.9|15607.7|545
1624880100000|2021-06-28 11:35:00|15622.4|15621.2|15627.9|15626.7|15630.9|15629.7|15620.9|15619.7|469
1624880400000|2021-06-28 11:40:00|15628.8|15627.6|15623.3|15622.1|15634.3|15633.1|15622.3|15621.1|392
1624880700000|2021-06-28 11:45:00|15623.8|15622.6|15635.3|15634.1|15636.8|15635.6|15622.8|15621.6|332
1624881000000|2021-06-28 11:50:00|15635.8|15634.6|15633.3|15632.1|15637.3|15636.1|15628.8|15627.6|265
1624881300000|2021-06-28 11:55:00|15632.8|15631.6|15629.8|15628.6|15635.8|15634.6|15622.8|15621.6|276
1624881600000|2021-06-28 12:00:00|15630.3|15629.1|15624.3|15623.1|15631.8|15630.6|15621.8|15620.6|401
1624881900000|2021-06-28 12:05:00|15623.8|15622.6|15618.8|15617.6|15625.8|15624.6|15617.3|15616.1|276
1624882200000|2021-06-28 12:10:00|15619.3|15618.1|15625.8|15624.6|15625.8|15624.6|15616.8|15615.6|209
1624882500000|2021-06-28 12:15:00|15626.8|15625.6|15623.3|15622.1|15632.8|15631.6|15622.8|15621.6|278
1624882800000|2021-06-28 12:20:00|15623.8|15622.6|15629.8|15628.6|15629.8|15628.6|15620.8|15619.6|150
1624883100000|2021-06-28 12:25:00|15629.3|15628.1|15635.8|15634.6|15636.3|15635.1|15623.8|15622.6|246
1624883400000|2021-06-28 12:30:00|15634.8|15633.6|15627.3|15626.1|15637.3|15636.1|15626.3|15625.1|318
1624883700000|2021-06-28 12:35:00|15626.8|15625.6|15632.3|15631.1|15636.8|15635.6|15625.3|15624.1|189
1624884000000|2021-06-28 12:40:00|15631.8|15630.6|15632.8|15631.6|15635.3|15634.1|15628.8|15627.6|151
1624884300000|2021-06-28 12:45:00|15633.3|15632.1|15635.8|15634.6|15640.8|15639.6|15633.3|15632.1|295
1624884600000|2021-06-28 12:50:00|15636.3|15635.1|15632.8|15631.6|15637.3|15636.1|15629.8|15628.6|149
1624884900000|2021-06-28 12:55:00|15633.3|15632.1|15636.8|15635.6|15642.3|15641.1|15631.8|15630.6|217
1624885200000|2021-06-28 13:00:00|15637.3|15636.1|15640.3|15639.1|15644.8|15643.6|15634.8|15633.6|223
1624885500000|2021-06-28 13:05:00|15639.8|15638.6|15637.8|15636.6|15643.8|15642.6|15635.8|15634.6|151
1624885800000|2021-06-28 13:10:00|15638.3|15637.1|15637.8|15636.6|15640.8|15639.6|15635.8|15634.6|93
1624886100000|2021-06-28 13:15:00|15638.8|15637.6|15640.8|15639.6|15641.8|15640.6|15636.3|15635.1|75
1624886400000|2021-06-28 13:20:00|15641.3|15640.1|15640.8|15639.6|15642.3|15641.1|15636.8|15635.6|152
1624886700000|2021-06-28 13:25:00|15640.3|15639.1|15642.8|15641.6|15645.8|15644.6|15639.8|15638.6|236
1624887000000|2021-06-28 13:30:00|15643.3|15642.1|15629.8|15628.6|15646.8|15645.6|15625.8|15624.6|727
1624887300000|2021-06-28 13:35:00|15630.3|15629.1|15628.3|15627.1|15632.8|15631.6|15619.8|15618.6|437
1624887600000|2021-06-28 13:40:00|15628.8|15627.6|15624.8|15623.6|15628.8|15627.6|15609.8|15608.6|658
1624887900000|2021-06-28 13:45:00|15624.3|15623.1|15611.3|15610.1|15625.8|15624.6|15607.8|15606.6|410
1624888200000|2021-06-28 13:50:00|15610.8|15609.6|15616.3|15615.1|15617.8|15616.6|15607.8|15606.6|294
1624888500000|2021-06-28 13:55:00|15616.8|15615.6|15612.8|15611.6|15620.8|15619.6|15608.3|15607.1|226
1624888800000|2021-06-28 14:00:00|15612.3|15611.1|15612.3|15611.1|15617.3|15616.1|15603.3|15602.1|519
1624889100000|2021-06-28 14:05:00|15611.8|15610.6|15609.3|15608.1|15616.3|15615.1|15607.8|15606.6|282
1624889400000|2021-06-28 14:10:00|15609|15607.8|15609|15607.8|15611.5|15610.3|15602.5|15601.3|226
1624889700000|2021-06-28 14:15:00|15609.5|15608.3|15605|15603.8|15609.5|15608.3|15603|15601.8|169
1624890000000|2021-06-28 14:20:00|15604.5|15603.3|15584|15582.8|15606|15604.8|15579.5|15578.3|639
1624890300000|2021-06-28 14:25:00|15584.5|15583.3|15588.5|15587.3|15594.5|15593.3|15582.5|15581.3|397
1624890600000|2021-06-28 14:30:00|15588|15586.8|15587.5|15586.3|15590.5|15589.3|15580.5|15579.3|304
1624890900000|2021-06-28 14:35:00|15586.5|15585.3|15579.5|15578.3|15587.5|15586.3|15574|15572.8|384
1624891200000|2021-06-28 14:40:00|15580.5|15579.3|15571.5|15570.3|15582|15580.8|15569|15567.8|329
1624891500000|2021-06-28 14:45:00|15571|15569.8|15566.5|15565.3|15572.5|15571.3|15560.5|15559.3|375
1624891800000|2021-06-28 14:50:00|15567|15565.8|15575.5|15574.3|15576.5|15575.3|15567|15565.8|420
1624892100000|2021-06-28 14:55:00|15575|15573.8|15571.5|15570.3|15577.5|15576.3|15569.5|15568.3|271
1624892400000|2021-06-28 15:00:00|15571|15569.8|15569.5|15568.3|15572.5|15571.3|15563.5|15562.3|328
1624892700000|2021-06-28 15:05:00|15569|15567.8|15579.5|15578.3|15580.5|15579.3|15568|15566.8|388
1624893000000|2021-06-28 15:10:00|15578.5|15577.3|15578.5|15577.3|15581.5|15580.3|15575.5|15574.3|298
1624893300000|2021-06-28 15:15:00|15579|15577.8|15559|15557.8|15580|15578.8|15554|15552.8|639
1624893600000|2021-06-28 15:20:00|15558.5|15557.3|15557|15555.8|15562|15560.8|15554.5|15553.3|375
1624893900000|2021-06-28 15:25:00|15556.5|15555.3|15551|15549.8|15559.5|15558.3|15549.5|15548.3|691
1624894200000|2021-06-28 15:30:00|15550.5|15549.3|15554.9|15552.9|15555.9|15553.9|15543.9|15541.9|1306
1624894500000|2021-06-28 15:35:00|15553.9|15551.9|15559.9|15557.9|15560.9|15558.9|15547.9|15545.9|607
1624894800000|2021-06-28 15:40:00|15559.4|15557.4|15558.9|15556.9|15561.9|15559.9|15555.9|15553.9|259
1624895100000|2021-06-28 15:45:00|15559.9|15557.9|15561.9|15559.9|15561.9|15559.9|15557.9|15555.9|317
1624895400000|2021-06-28 15:50:00|15561.4|15559.4|15564.9|15562.9|15564.9|15562.9|15559.9|15557.9|194
1624895700000|2021-06-28 15:55:00|15565.4|15563.4|15570.4|15568.4|15571.4|15569.4|15564.9|15562.9|210
1624896000000|2021-06-28 16:00:00|15569.9|15567.9|15574.4|15572.4|15574.9|15572.9|15567.9|15565.9|188
1624896300000|2021-06-28 16:05:00|15574.9|15572.9|15570.9|15568.9|15574.9|15572.9|15569.4|15567.4|91
1624896600000|2021-06-28 16:10:00|15571.4|15569.4|15569.9|15567.9|15574.9|15572.9|15567.9|15565.9|77
1624896900000|2021-06-28 16:15:00|15569.4|15567.4|15568.9|15566.9|15571.9|15569.9|15566.9|15564.9|108
1624897200000|2021-06-28 16:20:00|15568.4|15566.4|15567.9|15565.9|15568.9|15566.9|15563.9|15561.9|124
1624897500000|2021-06-28 16:25:00|15568.4|15566.4|15566.4|15564.4|15569.9|15567.9|15563.9|15561.9|51
1624897800000|2021-06-28 16:30:00|15565.9|15563.9|15567.9|15565.9|15567.9|15565.9|15562.9|15560.9|101
1624898100000|2021-06-28 16:35:00|15568.4|15566.4|15565.9|15563.9|15569.4|15567.4|15565.9|15563.9|86
1624898400000|2021-06-28 16:40:00|15566.4|15564.4|15563.9|15561.9|15566.4|15564.4|15561.9|15559.9|74
1624898700000|2021-06-28 16:45:00|15563.4|15561.4|15564.9|15562.9|15564.9|15562.9|15560.9|15558.9|79
1624899000000|2021-06-28 16:50:00|15564.4|15562.4|15562.9|15560.9|15565.9|15563.9|15562.9|15560.9|74
1624899300000|2021-06-28 16:55:00|15561.9|15559.9|15562.9|15560.9|15566.9|15564.9|15560.9|15558.9|95
1624899600000|2021-06-28 17:00:00|15562.4|15560.4|15559.4|15557.4|15562.9|15560.9|15558.9|15556.9|78
1624899900000|2021-06-28 17:05:00|15559.9|15557.9|15558.4|15556.4|15561.9|15559.9|15556.9|15554.9|47
1624900200000|2021-06-28 17:10:00|15558.9|15556.9|15555.4|15553.4|15558.9|15556.9|15553.9|15551.9|86
1624900500000|2021-06-28 17:15:00|15554.9|15552.9|15560.4|15558.4|15560.9|15558.9|15554.9|15552.9|53
1624900800000|2021-06-28 17:20:00|15560.9|15558.9|15560.9|15558.9|15565.9|15563.9|15560.4|15558.4|58
1624901100000|2021-06-28 17:25:00|15561.4|15559.4|15555.9|15553.9|15561.9|15559.9|15553.9|15551.9|52
1624901400000|2021-06-28 17:30:00|15555.4|15553.4|15558.9|15556.9|15559.9|15557.9|15554.9|15552.9|31
1624901700000|2021-06-28 17:35:00|15559.9|15557.9|15562.9|15560.9|15565.4|15563.4|15558.9|15556.9|76
1624902000000|2021-06-28 17:40:00|15562.4|15560.4|15564.4|15562.4|15566.4|15564.4|15561.9|15559.9|41
1624902300000|2021-06-28 17:45:00|15564.9|15562.9|15569.9|15567.9|15570.9|15568.9|15564.4|15562.4|58
1624902600000|2021-06-28 17:50:00|15570.4|15568.4|15571.9|15569.9|15572.9|15570.9|15569.4|15567.4|87
1624902900000|2021-06-28 17:55:00|15570.9|15568.9|15574.4|15572.4|15576.9|15574.9|15570.4|15568.4|94
1624903200000|2021-06-28 18:00:00|15573.9|15571.9|15578.9|15576.9|15580.4|15578.4|15572.9|15570.9|90
1624903500000|2021-06-28 18:05:00|15579.4|15577.4|15578.4|15576.4|15579.9|15577.9|15576.4|15574.4|37
1624903800000|2021-06-28 18:10:00|15577.9|15575.9|15579.9|15577.9|15579.9|15577.9|15577.9|15575.9|36
1624904100000|2021-06-28 18:15:00|15579.4|15577.4|15580.9|15578.9|15581.9|15579.9|15579.4|15577.4|34
1624904400000|2021-06-28 18:20:00|15580.4|15578.4|15579.9|15577.9|15581.9|15579.9|15578.9|15576.9|27
1624904700000|2021-06-28 18:25:00|15579.4|15577.4|15577.9|15575.9|15580.4|15578.4|15576.9|15574.9|26
1624905000000|2021-06-28 18:30:00|15578.4|15576.4|15577.9|15575.9|15579.9|15577.9|15576.9|15574.9|28
1624905300000|2021-06-28 18:35:00|15577.4|15575.4|15578.9|15576.9|15579.9|15577.9|15576.9|15574.9|18
1624905600000|2021-06-28 18:40:00|15579.4|15577.4|15579.9|15577.9|15581.9|15579.9|15577.4|15575.4|45
1624905900000|2021-06-28 18:45:00|15580.4|15578.4|15580.4|15578.4|15581.4|15579.4|15577.9|15575.9|16
1624906200000|2021-06-28 18:50:00|15579.9|15577.9|15581.4|15579.4|15582.9|15580.9|15579.9|15577.9|48
1624906500000|2021-06-28 18:55:00|15580.9|15578.9|15582.9|15580.9|15584.4|15582.4|15580.4|15578.4|25
1624906800000|2021-06-28 19:00:00|15582.4|15580.4|15582.9|15580.9|15584.4|15582.4|15581.9|15579.9|63
1624907100000|2021-06-28 19:05:00|15582.4|15580.4|15575.4|15573.4|15582.9|15580.9|15574.9|15572.9|61
1624907400000|2021-06-28 19:10:00|15575.9|15573.9|15571.9|15569.9|15575.9|15573.9|15569.9|15567.9|78
1624907700000|2021-06-28 19:15:00|15572.4|15570.4|15573.4|15571.4|15573.9|15571.9|15570.4|15568.4|21
1624908000000|2021-06-28 19:20:00|15572.9|15570.9|15572.9|15570.9|15573.9|15571.9|15571.4|15569.4|31
1624908300000|2021-06-28 19:25:00|15573.4|15571.4|15575.9|15573.9|15577.4|15575.4|15572.9|15570.9|77
1624908600000|2021-06-28 19:30:00|15575.4|15573.4|15577.4|15575.4|15577.9|15575.9|15574.9|15572.9|33
1624908900000|2021-06-28 19:35:00|15576.9|15574.9|15577.4|15575.4|15578.9|15576.9|15576.4|15574.4|28
1624909200000|2021-06-28 19:40:00|15577.9|15575.9|15578.9|15576.9|15579.9|15577.9|15577.4|15575.4|70
1624909500000|2021-06-28 19:45:00|15579.4|15577.4|15575.9|15573.9|15579.4|15577.4|15573.9|15571.9|111
1624909800000|2021-06-28 19:50:00|15576.4|15574.4|15580.9|15578.9|15583.4|15581.4|15576.4|15574.4|172
1624910100000|2021-06-28 19:55:00|15581.4|15579.4|15578.9|15576.9|15582.9|15580.9|15572.4|15570.4|214
1624910400000|2021-06-28 20:00:00|15581.2|15576.2|15577|15572|15581.2|15576.2|15576.3|15571.3|6
1624910700000|2021-06-28 20:05:00|15576.9|15571.9|15578.5|15573.5|15578.5|15573.5|15575.3|15570.3|0
1624911000000|2021-06-28 20:10:00|15579.3|15574.3|15580.4|15575.4|15581.2|15576.2|15578.5|15573.5|0
1624911300000|2021-06-28 20:15:00|15581.2|15576.2|15580.5|15575.5|15582|15577|15579.6|15574.6|0
1624911600000|2021-06-28 20:20:00|15580.4|15575.4|15582.3|15577.3|15582.3|15577.3|15580.4|15575.4|0
1624911900000|2021-06-28 20:25:00|15581.5|15576.5|15580.4|15575.4|15582.3|15577.3|15580.4|15575.4|0
1624912200000|2021-06-28 20:30:00|15581.2|15576.2|15581.8|15576.8|15582.7|15577.7|15580.3|15575.3|0
1624912500000|2021-06-28 20:35:00|15582.7|15577.7|15585.1|15580.1|15585.1|15580.1|15582.7|15577.7|0
1624912800000|2021-06-28 20:40:00|15584.3|15579.3|15584.3|15579.3|15585.1|15580.1|15582.6|15577.6|0
1624913100000|2021-06-28 20:45:00|15585.1|15580.1|15581.6|15576.6|15585.1|15580.1|15581.6|15576.6|0
1624913400000|2021-06-28 20:50:00|15582.4|15577.4|15581.6|15576.6|15582.5|15577.5|15579.2|15574.2|0
1624913700000|2021-06-28 20:55:00|15580.8|15575.8|15582.2|15577.2|15583.5|15578.5|15580.8|15575.8|0
1624914000000|2021-06-28 21:00:00|15582.1|15577.1|15582.1|15577.1|15582.4|15577.4|15582|15577|0
1624914300000|2021-06-28 21:05:00|15582|15577|15581.8|15576.8|15582.1|15577.1|15581.7|15576.7|0
1624914600000|2021-06-28 21:10:00|15581.7|15576.7|15582.7|15577.7|15583.4|15578.4|15581.6|15576.6|0
1624914900000|2021-06-28 21:15:00|15582.3|15577.3|15581.4|15576.4|15583|15578|15581.4|15576.4|0
1624915200000|2021-06-28 21:20:00|15581.5|15576.5|15581.2|15576.2|15582.1|15577.1|15581.1|15576.1|0
1624915500000|2021-06-28 21:25:00|15581.4|15576.4|15581.4|15576.4|15581.4|15576.4|15581.3|15576.3|0
1624915800000|2021-06-28 21:30:00|15581.3|15576.3|15581.3|15576.3|15581.6|15576.6|15581.2|15576.2|0
1624916100000|2021-06-28 21:35:00|15581.1|15576.1|15581.4|15576.4|15581.5|15576.5|15581.1|15576.1|0
1624916400000|2021-06-28 21:40:00|15581.8|15576.8|15581.8|15576.8|15582.3|15577.3|15581.6|15576.6|0
1624916700000|2021-06-28 21:45:00|15581.1|15576.1|15581|15576|15581.3|15576.3|15580.7|15575.7|0
1624917000000|2021-06-28 21:50:00|15581.2|15576.2|15581.1|15576.1|15581.2|15576.2|15581|15576|0
1624917300000|2021-06-28 21:55:00|15580.8|15575.8|15580.9|15575.9|15581.1|15576.1|15580.6|15575.6|0
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15571.6|15566.6|15578.5|15573.5|15568.8|15563.8|0
1624917900000|2021-06-28 22:05:00|15572|15567|15569.4|15564.4|15572.5|15567.5|15569.3|15564.3|0
1624918200000|2021-06-28 22:10:00|15570.2|15565.2|15571|15566|15571.8|15566.8|15569.4|15564.4|0
1624918500000|2021-06-28 22:15:00|15571.8|15566.8|15571.8|15566.8|15571.8|15566.8|15570.9|15565.9|0
1624918800000|2021-06-28 22:20:00|15572.2|15567.2|15570.1|15565.1|15572.6|15567.6|15570.1|15565.1|0
1624919100000|2021-06-28 22:25:00|15569.7|15564.7|15570.1|15565.1|15570.9|15565.9|15569.7|15564.7|0
1624919400000|2021-06-28 22:30:00|15569.7|15564.7|15571.1|15566.1|15571.1|15566.1|15569.3|15564.3|0
1624919700000|2021-06-28 22:35:00|15572.7|15567.7|15570.1|15565.1|15572.7|15567.7|15570.1|15565.1|0
1624920000000|2021-06-28 22:40:00|15570.5|15565.5|15570.9|15565.9|15570.9|15565.9|15570.5|15565.5|0
1624920300000|2021-06-28 22:45:00|15571.3|15566.3|15570|15565|15571.7|15566.7|15570|15565|0
1624920600000|2021-06-28 22:50:00|15569.6|15564.6|15568.5|15563.5|15570.1|15565.1|15568.5|15563.5|0
1624920900000|2021-06-28 22:55:00|15568.9|15563.9|15569.3|15564.3|15569.3|15564.3|15568|15563|0
1624921200000|2021-06-28 23:00:00|15570.1|15565.1|15568.4|15563.4|15570.2|15565.2|15566.4|15561.4|0
1624921500000|2021-06-28 23:05:00|15568|15563|15567.2|15562.2|15568|15563|15566.4|15561.4|0
1624921800000|2021-06-28 23:10:00|15568|15563|15568.7|15563.7|15569.5|15564.5|15567.9|15562.9|0
1624922100000|2021-06-28 23:15:00|15568.3|15563.3|15570.5|15565.5|15570.5|15565.5|15567.9|15562.9|0
1624922400000|2021-06-28 23:20:00|15569.7|15564.7|15570.5|15565.5|15571.4|15566.4|15569.7|15564.7|0
1624922700000|2021-06-28 23:25:00|15569.7|15564.7|15568.3|15563.3|15570.7|15565.7|15568.2|15563.2|0
1624923000000|2021-06-28 23:30:00|15567.8|15562.8|15568.3|15563.3|15569.1|15564.1|15566.6|15561.6|0
1624923300000|2021-06-28 23:35:00|15567.8|15562.8|15566.5|15561.5|15567.8|15562.8|15566.5|15561.5|0
1624923600000|2021-06-28 23:40:00|15566.8|15561.8|15566.5|15561.5|15568.1|15563.1|15565.6|15560.6|0
1624923900000|2021-06-28 23:45:00|15565.7|15560.7|15568.3|15563.3|15568.3|15563.3|15564.8|15559.8|0
1624924200000|2021-06-28 23:50:00|15567.4|15562.4|15566.7|15561.7|15568.3|15563.3|15565.8|15560.8|0
1624924500000|2021-06-28 23:55:00|15565.8|15560.8|15567.5|15562.5|15567.5|15562.5|15565.4|15560.4|0
1624924800000|2021-06-29 00:00:00|15566.7|15561.7|15559.7|15554.7|15567.5|15562.5|15557.9|15552.9|0
1624925100000|2021-06-29 00:05:00|15559.2|15554.2|15560.5|15555.5|15563|15558|15558|15553|0
1624925400000|2021-06-29 00:10:00|15560.9|15555.9|15562.9|15557.9|15562.9|15557.9|15560.5|15555.5|0
1624925700000|2021-06-29 00:15:00|15562.5|15557.5|15559.4|15555.4|15562.5|15557.5|15549.4|15545.4|76
1624926000000|2021-06-29 00:20:00|15558.9|15554.9|15558.9|15554.9|15563.4|15559.4|15558.4|15554.4|13
1624926300000|2021-06-29 00:25:00|15559.9|15555.9|15562.4|15558.4|15562.9|15558.9|15556.9|15552.9|14
1624926600000|2021-06-29 00:30:00|15561.9|15557.9|15567.4|15563.4|15568.4|15564.4|15558.9|15554.9|19
1624926900000|2021-06-29 00:35:00|15566.9|15562.9|15562.4|15558.4|15567.9|15563.9|15561.4|15557.4|17
1624927200000|2021-06-29 00:40:00|15561.4|15557.4|15562.4|15558.4|15563.4|15559.4|15560.4|15556.4|6
1624927500000|2021-06-29 00:45:00|15561.9|15557.9|15557.4|15553.4|15563.4|15559.4|15556.9|15552.9|12
1624927800000|2021-06-29 00:50:00|15558.9|15554.9|15558.9|15554.9|15561.4|15557.4|15556.9|15552.9|33
1624928100000|2021-06-29 00:55:00|15557.9|15553.9|15557.4|15553.4|15558.9|15554.9|15553.9|15549.9|23
1624928400000|2021-06-29 01:00:00|15556.9|15552.9|15556.9|15552.9|15557.4|15553.4|15553.9|15549.9|9
1624928700000|2021-06-29 01:05:00|15557.4|15553.4|15553.4|15549.4|15557.4|15553.4|15553.4|15549.4|14
1624929000000|2021-06-29 01:10:00|15552.9|15548.9|15547.4|15543.4|15553.4|15549.4|15546.9|15542.9|16
1624929300000|2021-06-29 01:15:00|15546.9|15542.9|15555.4|15551.4|15557.4|15553.4|15543.9|15539.9|39
1624929600000|2021-06-29 01:20:00|15555.9|15551.9|15554.9|15550.9|15556.9|15552.9|15551.9|15547.9|8
1624929900000|2021-06-29 01:25:00|15554.4|15550.4|15555.9|15551.9|15557.9|15553.9|15553.9|15549.9|4
1624930200000|2021-06-29 01:30:00|15555.4|15551.4|15548.9|15544.9|15555.9|15551.9|15548.4|15544.4|14
1624930500000|2021-06-29 01:35:00|15548.4|15544.4|15548.9|15544.9|15549.4|15545.4|15544.4|15540.4|5
1624930800000|2021-06-29 01:40:00|15548.4|15544.4|15550.4|15546.4|15551.9|15547.9|15545.9|15541.9|23
1624931100000|2021-06-29 01:45:00|15549.9|15545.9|15540.9|15536.9|15550.9|15546.9|15537.9|15533.9|26
1624931400000|2021-06-29 01:50:00|15540.4|15536.4|15543.4|15539.4|15543.4|15539.4|15536.9|15532.9|46
1624931700000|2021-06-29 01:55:00|15542.9|15538.9|15543.4|15539.4|15543.4|15539.4|15538.9|15534.9|21
1624932000000|2021-06-29 02:00:00|15542.9|15538.9|15540.4|15536.4|15544.4|15540.4|15539.4|15535.4|27
1624932300000|2021-06-29 02:05:00|15540.9|15536.9|15542.9|15538.9|15545.4|15541.4|15539.4|15535.4|9
1624932600000|2021-06-29 02:10:00|15543.4|15539.4|15542.9|15538.9|15544.4|15540.4|15540.9|15536.9|9
1624932900000|2021-06-29 02:15:00|15542.4|15538.4|15541.4|15537.4|15542.4|15538.4|15540.4|15536.4|5
1624933200000|2021-06-29 02:20:00|15541.9|15537.9|15543.4|15539.4|15543.9|15539.9|15539.9|15535.9|5
1624933500000|2021-06-29 02:25:00|15543.9|15539.9|15541.4|15537.4|15544.9|15540.9|15541.4|15537.4|6
1624933800000|2021-06-29 02:30:00|15540.9|15536.9|15540.9|15536.9|15547.9|15543.9|15539.4|15535.4|8
1624934100000|2021-06-29 02:35:00|15541.4|15537.4|15542.9|15538.9|15543.4|15539.4|15541.4|15537.4|2
1624934400000|2021-06-29 02:40:00|15542.4|15538.4|15542.4|15538.4|15544.4|15540.4|15539.9|15535.9|10
1624934700000|2021-06-29 02:45:00|15542.9|15538.9|15545.4|15541.4|15545.9|15541.9|15542.9|15538.9|4
1624935000000|2021-06-29 02:50:00|15545.9|15541.9|15543.4|15539.4|15546.4|15542.4|15543.4|15539.4|9
1624935300000|2021-06-29 02:55:00|15542.9|15538.9|15545.4|15541.4|15545.9|15541.9|15542.9|15538.9|8
1624935600000|2021-06-29 03:00:00|15545.9|15541.9|15543.9|15539.9|15545.9|15541.9|15542.4|15538.4|19
1624935900000|2021-06-29 03:05:00|15543.4|15539.4|15540.4|15536.4|15543.4|15539.4|15538.9|15534.9|34
1624936200000|2021-06-29 03:10:00|15539.9|15535.9|15543.4|15539.4|15543.4|15539.4|15538.4|15534.4|20
1624936500000|2021-06-29 03:15:00|15542.9|15538.9|15543.9|15539.9|15543.9|15539.9|15541.9|15537.9|17
1624936800000|2021-06-29 03:20:00|15543.4|15539.4|15543.4|15539.4|15545.9|15541.9|15541.4|15537.4|13
1624937100000|2021-06-29 03:25:00|15542.4|15538.4|15542.4|15538.4|15542.9|15538.9|15540.4|15536.4|7
1624937400000|2021-06-29 03:30:00|15541.9|15537.9|15544.4|15540.4|15545.4|15541.4|15540.9|15536.9|10
1624937700000|2021-06-29 03:35:00|15544.9|15540.9|15538.4|15534.4|15545.4|15541.4|15538.4|15534.4|20
1624938000000|2021-06-29 03:40:00|15538.9|15534.9|15539.4|15535.4|15539.9|15535.9|15538.4|15534.4|3
1624938300000|2021-06-29 03:45:00|15539.9|15535.9|15544.4|15540.4|15544.9|15540.9|15539.9|15535.9|23
1624938600000|2021-06-29 03:50:00|15543.9|15539.9|15539.4|15535.4|15544.4|15540.4|15538.9|15534.9|2
1624938900000|2021-06-29 03:55:00|15538.9|15534.9|15541.4|15537.4|15542.9|15538.9|15536.4|15532.4|28
1624939200000|2021-06-29 04:00:00|15542.4|15538.4|15546.4|15542.4|15546.4|15542.4|15539.4|15535.4|14
1624939500000|2021-06-29 04:05:00|15545.9|15541.9|15548.4|15544.4|15548.9|15544.9|15544.4|15540.4|13
1624939800000|2021-06-29 04:10:00|15547.9|15543.9|15550.4|15546.4|15550.4|15546.4|15546.9|15542.9|12
1624940100000|2021-06-29 04:15:00|15549.9|15545.9|15557.4|15553.4|15558.4|15554.4|15548.9|15544.9|23
1624940400000|2021-06-29 04:20:00|15556.4|15552.4|15551.4|15547.4|15556.4|15552.4|15551.4|15547.4|12
1624940700000|2021-06-29 04:25:00|15550.9|15546.9|15550.4|15546.4|15551.9|15547.9|15549.4|15545.4|17
1624941000000|2021-06-29 04:30:00|15549.9|15545.9|15548.4|15544.4|15550.4|15546.4|15546.9|15542.9|15
1624941300000|2021-06-29 04:35:00|15548.9|15544.9|15550.4|15546.4|15551.4|15547.4|15547.9|15543.9|16
1624941600000|2021-06-29 04:40:00|15550.9|15546.9|15552.4|15548.4|15552.9|15548.9|15549.4|15545.4|20
1624941900000|2021-06-29 04:45:00|15551.9|15547.9|15552.4|15548.4|15556.4|15552.4|15550.9|15546.9|24
1624942200000|2021-06-29 04:50:00|15553.9|15549.9|15554.4|15550.4|15555.4|15551.4|15553.4|15549.4|3
1624942500000|2021-06-29 04:55:00|15553.9|15549.9|15552.4|15548.4|15553.9|15549.9|15550.9|15546.9|7
1624942800000|2021-06-29 05:00:00|15553.9|15549.9|15555.4|15551.4|15555.4|15551.4|15552.9|15548.9|4
1624943100000|2021-06-29 05:05:00|15555.9|15551.9|15552.9|15548.9|15556.9|15552.9|15551.9|15547.9|11
1624943400000|2021-06-29 05:10:00|15553.4|15549.4|15555.4|15551.4|15558.9|15554.9|15553.4|15549.4|23
1624943700000|2021-06-29 05:15:00|15555.9|15551.9|15556.4|15552.4|15559.9|15555.9|15555.4|15551.4|7
1624944000000|2021-06-29 05:20:00|15555.9|15551.9|15556.4|15552.4|15557.9|15553.9|15551.4|15547.4|17
1624944300000|2021-06-29 05:25:00|15556.9|15552.9|15555.9|15551.9|15556.9|15552.9|15554.9|15550.9|12
1624944600000|2021-06-29 05:30:00|15555.4|15551.4|15561.4|15557.4|15566.9|15562.9|15554.9|15550.9|48
1624944900000|2021-06-29 05:35:00|15561.9|15557.9|15564.4|15560.4|15566.4|15562.4|15559.4|15555.4|39
1624945200000|2021-06-29 05:40:00|15564.9|15560.9|15565.9|15561.9|15569.9|15565.9|15562.9|15558.9|23
1624945500000|2021-06-29 05:45:00|15565.4|15561.4|15562.9|15558.9|15569.4|15565.4|15560.9|15556.9|40
1624945800000|2021-06-29 05:50:00|15563.4|15559.4|15566.4|15562.4|15567.4|15563.4|15561.9|15557.9|20
1624946100000|2021-06-29 05:55:00|15566.9|15562.9|15569.9|15565.9|15571.4|15567.4|15565.9|15561.9|64
1624946400000|2021-06-29 06:00:00|15568.9|15566.9|15562.4|15560.4|15568.9|15566.9|15556.4|15554.4|179
1624946700000|2021-06-29 06:05:00|15562.9|15560.9|15565.4|15563.4|15569.4|15567.4|15562.4|15560.4|81
1624947000000|2021-06-29 06:10:00|15564.4|15562.4|15564.9|15562.9|15571.9|15569.9|15562.9|15560.9|104
1624947300000|2021-06-29 06:15:00|15564.4|15562.4|15569.4|15567.4|15570.4|15568.4|15560.9|15558.9|67
1624947600000|2021-06-29 06:20:00|15568.9|15566.9|15569.4|15567.4|15570.9|15568.9|15567.4|15565.4|29
1624947900000|2021-06-29 06:25:00|15569.9|15567.9|15576.9|15574.9|15576.9|15574.9|15569.9|15567.9|100
1624948200000|2021-06-29 06:30:00|15575.4|15573.4|15575.9|15573.9|15578.9|15576.9|15574.9|15572.9|83
1624948500000|2021-06-29 06:35:00|15576.4|15574.4|15578.4|15576.4|15579.9|15577.9|15576.4|15574.4|68
1624948800000|2021-06-29 06:40:00|15577.9|15575.9|15571.9|15569.9|15578.4|15576.4|15571.9|15569.9|82
1624949100000|2021-06-29 06:45:00|15572.4|15570.4|15571.9|15569.9|15575.9|15573.9|15569.9|15567.9|81
1624949400000|2021-06-29 06:50:00|15572.4|15570.4|15569.9|15567.9|15574.9|15572.9|15569.4|15567.4|53
1624949700000|2021-06-29 06:55:00|15570.4|15568.4|15552.9|15550.9|15570.4|15568.4|15551.4|15549.4|348
1624950000000|2021-06-29 07:00:00|15552.5|15551.3|15631.5|15630.3|15631.5|15630.3|15550.5|15549.3|2715
1624950300000|2021-06-29 07:05:00|15630.5|15629.3|15657|15655.8|15664.5|15663.3|15630.5|15629.3|2821
1624950600000|2021-06-29 07:10:00|15656.5|15655.3|15644.5|15643.3|15666.5|15665.3|15639.5|15638.3|2263
1624950900000|2021-06-29 07:15:00|15645|15643.8|15635.5|15634.3|15656|15654.8|15631.5|15630.3|1173
1624951200000|2021-06-29 07:20:00|15636|15634.8|15648.5|15647.3|15658.5|15657.3|15635.5|15634.3|851
1624951500000|2021-06-29 07:25:00|15648|15646.8|15632.5|15631.3|15653.5|15652.3|15631|15629.8|744
1624951800000|2021-06-29 07:30:00|15633|15631.8|15637|15635.8|15651.5|15650.3|15629.5|15628.3|991
1624952100000|2021-06-29 07:35:00|15637.5|15636.3|15637.5|15636.3|15645|15643.8|15630.5|15629.3|550
1624952400000|2021-06-29 07:40:00|15636|15634.8|15639.7|15638.5|15642.2|15641|15630.7|15629.5|318
1624952700000|2021-06-29 07:45:00|15639.2|15638|15643.7|15642.5|15649.2|15648|15639.2|15638|446
1624953000000|2021-06-29 07:50:00|15643.2|15642|15641.2|15640|15645.7|15644.5|15634.7|15633.5|290
1624953300000|2021-06-29 07:55:00|15641.7|15640.5|15653.2|15652|15655.2|15654|15641.2|15640|490
1624953600000|2021-06-29 08:00:00|15654.2|15653|15643.7|15642.5|15660.7|15659.5|15641.2|15640|599
1624953900000|2021-06-29 08:05:00|15644.2|15643|15656.7|15655.5|15658.7|15657.5|15643.2|15642|399
1624954200000|2021-06-29 08:10:00|15657.2|15656|15657.2|15656|15667.7|15666.5|15656.2|15655|656
1624954500000|2021-06-29 08:15:00|15657.7|15656.5|15658.2|15657|15662.2|15661|15652.7|15651.5|385
1624954800000|2021-06-29 08:20:00|15659.2|15658|15663.7|15662.5|15675.7|15674.5|15658.7|15657.5|947
1624955100000|2021-06-29 08:25:00|15664.2|15663|15648.2|15647|15665.2|15664|15647.7|15646.5|580
1624955400000|2021-06-29 08:30:00|15647.7|15646.5|15648.7|15647.5|15655.2|15654|15644.2|15643|408
1624955700000|2021-06-29 08:35:00|15648.2|15647|15640.2|15639|15653.2|15652|15637.2|15636|401
1624956000000|2021-06-29 08:40:00|15640.7|15639.5|15638.2|15637|15642.7|15641.5|15632.2|15631|385
1624956300000|2021-06-29 08:45:00|15637.7|15636.5|15648.2|15647|15649.2|15648|15633.7|15632.5|431
1624956600000|2021-06-29 08:50:00|15647.2|15646|15639.2|15638|15651.2|15650|15634.2|15633|439
1624956900000|2021-06-29 08:55:00|15639.7|15638.5|15640.2|15639|15642.2|15641|15633.2|15632|211
1624957200000|2021-06-29 09:00:00|15639.7|15638.5|15645.7|15644.5|15651.7|15650.5|15638.2|15637|422
1624957500000|2021-06-29 09:05:00|15645.2|15644|15654.2|15653|15655.2|15654|15645.2|15644|257
1624957800000|2021-06-29 09:10:00|15654.7|15653.5|15661.7|15660.5|15667.2|15666|15644.7|15643.5|620
1624958100000|2021-06-29 09:15:00|15661.2|15660|15664.2|15663|15664.2|15663|15652.7|15651.5|207
1624958400000|2021-06-29 09:20:00|15665.2|15664|15673.2|15672|15677.2|15676|15660.7|15659.5|708
1624958700000|2021-06-29 09:25:00|15673.7|15672.5|15673.7|15672.5|15684.2|15683|15671.2|15670|887
1624959000000|2021-06-29 09:30:00|15673.2|15672|15683.7|15682.5|15684.2|15683|15673.2|15672|404
1624959300000|2021-06-29 09:35:00|15684.2|15683|15672.2|15671|15687.7|15686.5|15669.7|15668.5|505
1624959600000|2021-06-29 09:40:00|15671.7|15670.5|15679.2|15678|15682.7|15681.5|15669.2|15668|577
1624959900000|2021-06-29 09:45:00|15679.7|15678.5|15683.7|15682.5|15692.2|15691|15679.7|15678.5|420
1624960200000|2021-06-29 09:50:00|15683.2|15682|15682.7|15681.5|15688.2|15687|15677.2|15676|440
1624960500000|2021-06-29 09:55:00|15682.2|15681|15694.2|15693|15696.2|15695|15682.2|15681|394
1624960800000|2021-06-29 10:00:00|15693.2|15692|15690.2|15689|15700.2|15699|15688.7|15687.5|520
1624961100000|2021-06-29 10:05:00|15690.7|15689.5|15678.2|15677|15693.2|15692|15676.7|15675.5|351
1624961400000|2021-06-29 10:10:00|15677.7|15676.5|15685.7|15684.5|15688.2|15687|15676.2|15675|531
1624961700000|2021-06-29 10:15:00|15686.2|15685|15699.2|15698|15701.2|15700|15685.2|15684|422
1624962000000|2021-06-29 10:20:00|15698.7|15697.5|15681.7|15680.5|15704.2|15703|15681.2|15680|531
1624962300000|2021-06-29 10:25:00|15682.2|15681|15691.7|15690.5|15692.7|15691.5|15680.2|15679|427
1624962600000|2021-06-29 10:30:00|15692.7|15691.5|15692.2|15691|15697.2|15696|15689.2|15688|288
1624962900000|2021-06-29 10:35:00|15692.7|15691.5|15695.2|15694|15696.2|15695|15686.7|15685.5|334
1624963200000|2021-06-29 10:40:00|15695.7|15694.5|15705.2|15704|15706.2|15705|15693.2|15692|315
1624963500000|2021-06-29 10:45:00|15704.7|15703.5|15696.7|15695.5|15705.2|15704|15695.2|15694|199
1624963800000|2021-06-29 10:50:00|15696.2|15695|15697.7|15696.5|15699.2|15698|15691.7|15690.5|306
1624964100000|2021-06-29 10:55:00|15697.2|15696|15702.2|15701|15702.2|15701|15695.2|15694|181
1624964400000|2021-06-29 11:00:00|15703.2|15702|15697.7|15696.5|15703.2|15702|15693.2|15692|184
1624964700000|2021-06-29 11:05:00|15698.2|15697|15691.2|15690|15699.2|15698|15689.2|15688|203
1624965000000|2021-06-29 11:10:00|15691.7|15690.5|15689.2|15688|15694.2|15693|15688.7|15687.5|275
1624965300000|2021-06-29 11:15:00|15689.7|15688.5|15691.7|15690.5|15697.7|15696.5|15689.7|15688.5|169
1624965600000|2021-06-29 11:20:00|15691.2|15690|15685.2|15684|15694.2|15693|15684.7|15683.5|114
1624965900000|2021-06-29 11:25:00|15684.7|15683.5|15682.7|15681.5|15686.2|15685|15681.2|15680|202
1624966200000|2021-06-29 11:30:00|15683.2|15682|15677.7|15676.5|15683.2|15682|15674.2|15673|250
1624966500000|2021-06-29 11:35:00|15677.2|15676|15683.7|15682.5|15686.2|15685|15674.2|15673|247
1624966800000|2021-06-29 11:40:00|15683.5|15682.3|15675|15673.8|15683.5|15682.3|15672.5|15671.3|186
1624967100000|2021-06-29 11:45:00|15675.5|15674.3|15677.5|15676.3|15679|15677.8|15671|15669.8|238
1624967400000|2021-06-29 11:50:00|15678|15676.8|15682|15680.8|15686|15684.8|15678|15676.8|165
1624967700000|2021-06-29 11:55:00|15682.5|15681.3|15692|15690.8|15693.5|15692.3|15680|15678.8|402
1624968000000|2021-06-29 12:00:00|15691.5|15690.3|15692.5|15691.3|15698|15696.8|15687|15685.8|443
1624968300000|2021-06-29 12:05:00|15693|15691.8|15705|15703.8|15708.5|15707.3|15691.5|15690.3|504
1624968600000|2021-06-29 12:10:00|15704.5|15703.3|15713|15711.8|15714|15712.8|15704|15702.8|398
1624968900000|2021-06-29 12:15:00|15714|15712.8|15721|15719.8|15722|15720.8|15712|15710.8|643
1624969200000|2021-06-29 12:20:00|15721.5|15720.3|15726.5|15725.3|15734|15732.8|15718|15716.8|721
1624969500000|2021-06-29 12:25:00|15726|15724.8|15723.5|15722.3|15735|15733.8|15722.5|15721.3|464
1624969800000|2021-06-29 12:30:00|15724|15722.8|15728.5|15727.3|15737|15735.8|15722|15720.8|641
1624970100000|2021-06-29 12:35:00|15728|15726.8|15729|15727.8|15734.5|15733.3|15725|15723.8|468
1624970400000|2021-06-29 12:40:00|15728.5|15727.3|15730|15728.8|15733|15731.8|15725|15723.8|318
1624970700000|2021-06-29 12:45:00|15730.5|15729.3|15743|15741.8|15744|15742.8|15728.5|15727.3|273
1624971000000|2021-06-29 12:50:00|15743.5|15742.3|15740|15738.8|15745|15743.8|15737.5|15736.3|336
1624971300000|2021-06-29 12:55:00|15739.5|15738.3|15741|15739.8|15744.5|15743.3|15739|15737.8|238
1624971600000|2021-06-29 13:00:00|15741.5|15740.3|15739|15737.8|15746|15744.8|15738.5|15737.3|434
1624971900000|2021-06-29 13:05:00|15738.5|15737.3|15728|15726.8|15738.5|15737.3|15727|15725.8|455
1624972200000|2021-06-29 13:10:00|15727.5|15726.3|15737|15735.8|15742|15740.8|15727.5|15726.3|276
1624972500000|2021-06-29 13:15:00|15737.5|15736.3|15744|15742.8|15745|15743.8|15737.5|15736.3|330
1624972800000|2021-06-29 13:20:00|15743|15741.8|15752.5|15751.3|15753|15751.8|15742|15740.8|417
1624973100000|2021-06-29 13:25:00|15753|15751.8|15740|15738.8|15753|15751.8|15740|15738.8|411
1624973400000|2021-06-29 13:30:00|15739|15737.8|15745|15743.8|15755|15753.8|15739|15737.8|776
1624973700000|2021-06-29 13:35:00|15745.5|15744.3|15735.5|15734.3|15747|15745.8|15735.5|15734.3|406
1624974000000|2021-06-29 13:40:00|15736|15734.8|15728.5|15727.3|15739|15737.8|15726|15724.8|478
1624974300000|2021-06-29 13:45:00|15729|15727.8|15738|15736.8|15739|15737.8|15729|15727.8|467
1624974600000|2021-06-29 13:50:00|15738.5|15737.3|15743|15741.8|15746|15744.8|15735|15733.8|370
1624974900000|2021-06-29 13:55:00|15743.5|15742.3|15744|15742.8|15747|15745.8|15737|15735.8|311
1624975200000|2021-06-29 14:00:00|15745|15743.8|15741|15739.8|15755|15753.8|15732.5|15731.3|570
1624975500000|2021-06-29 14:05:00|15741.5|15740.3|15734|15732.8|15745.5|15744.3|15734|15732.8|348
1624975800000|2021-06-29 14:10:00|15734.5|15733.3|15721.3|15720.1|15736|15734.8|15720.3|15719.1|480
1624976100000|2021-06-29 14:15:00|15721.8|15720.6|15731.3|15730.1|15731.8|15730.6|15719.8|15718.6|432
1624976400000|2021-06-29 14:20:00|15730.8|15729.6|15725.3|15724.1|15733.8|15732.6|15724.3|15723.1|402
1624976700000|2021-06-29 14:25:00|15725.8|15724.6|15733.8|15732.6|15734.8|15733.6|15724.3|15723.1|450
1624977000000|2021-06-29 14:30:00|15733.3|15732.1|15733.3|15732.1|15738.8|15737.6|15730.8|15729.6|321
1624977300000|2021-06-29 14:35:00|15732.8|15731.6|15724.3|15723.1|15738.3|15737.1|15722.3|15721.1|399
1624977600000|2021-06-29 14:40:00|15723.8|15722.6|15718.8|15717.6|15725.8|15724.6|15718.3|15717.1|341
1624977900000|2021-06-29 14:45:00|15719.3|15718.1|15718.8|15717.6|15721.3|15720.1|15716.3|15715.1|287
1624978200000|2021-06-29 14:50:00|15717.8|15716.6|15717.8|15716.6|15723.3|15722.1|15716.8|15715.6|298
1624978500000|2021-06-29 14:55:00|15718.3|15717.1|15705.8|15704.6|15718.8|15717.6|15705.8|15704.6|617
1624978800000|2021-06-29 15:00:00|15706.8|15705.6|15699.3|15698.1|15706.8|15705.6|15698.8|15697.6|565
1624979100000|2021-06-29 15:05:00|15698.8|15697.6|15690.3|15689.1|15698.8|15697.6|15689.3|15688.1|497
1624979400000|2021-06-29 15:10:00|15689.8|15688.6|15691.8|15690.6|15691.8|15690.6|15685.8|15684.6|498
1624979700000|2021-06-29 15:15:00|15691.3|15690.1|15692.8|15691.6|15696.8|15695.6|15687.8|15686.6|469
1624980000000|2021-06-29 15:20:00|15693.8|15692.6|15691.8|15690.6|15694.8|15693.6|15687.3|15686.1|540
1624980300000|2021-06-29 15:25:00|15691.3|15690.1|15698.8|15697.6|15701.8|15700.6|15688.8|15687.6|1064
1624980600000|2021-06-29 15:30:00|15699.2|15697.2|15689.2|15687.2|15700.7|15698.7|15687.7|15685.7|1227
1624980900000|2021-06-29 15:35:00|15688.7|15686.7|15689.2|15687.2|15690.2|15688.2|15686.2|15684.2|502
1624981200000|2021-06-29 15:40:00|15689.7|15687.7|15686.2|15684.2|15692.2|15690.2|15684.7|15682.7|235
1624981500000|2021-06-29 15:45:00|15686.7|15684.7|15686.2|15684.2|15692.2|15690.2|15686.2|15684.2|112
1624981800000|2021-06-29 15:50:00|15685.7|15683.7|15685.2|15683.2|15688.2|15686.2|15684.7|15682.7|129
1624982100000|2021-06-29 15:55:00|15685.7|15683.7|15691.2|15689.2|15693.7|15691.7|15684.7|15682.7|305
1624982400000|2021-06-29 16:00:00|15690.7|15688.7|15687.2|15685.2|15692.2|15690.2|15683.7|15681.7|409
1624982700000|2021-06-29 16:05:00|15687.7|15685.7|15687.2|15685.2|15689.2|15687.2|15686.7|15684.7|59
1624983000000|2021-06-29 16:10:00|15688.2|15686.2|15688.2|15686.2|15690.2|15688.2|15687.2|15685.2|102
1624983300000|2021-06-29 16:15:00|15688.7|15686.7|15684.2|15682.2|15689.2|15687.2|15682.2|15680.2|219
1624983600000|2021-06-29 16:20:00|15684.7|15682.7|15687.7|15685.7|15688.2|15686.2|15682.2|15680.2|58
1624983900000|2021-06-29 16:25:00|15688.2|15686.2|15688.2|15686.2|15689.7|15687.7|15685.2|15683.2|92
1624984200000|2021-06-29 16:30:00|15687.7|15685.7|15681.2|15679.2|15688.2|15686.2|15680.2|15678.2|103
1624984500000|2021-06-29 16:35:00|15680.7|15678.7|15684.2|15682.2|15686.2|15684.2|15680.2|15678.2|222
1624984800000|2021-06-29 16:40:00|15684.7|15682.7|15685.2|15683.2|15687.2|15685.2|15683.2|15681.2|70
1624985100000|2021-06-29 16:45:00|15685.7|15683.7|15689.2|15687.2|15689.7|15687.7|15684.2|15682.2|58
1624985400000|2021-06-29 16:50:00|15688.2|15686.2|15691.2|15689.2|15691.2|15689.2|15688.2|15686.2|87
1624985700000|2021-06-29 16:55:00|15690.2|15688.2|15693.2|15691.2|15693.2|15691.2|15690.2|15688.2|55
1624986000000|2021-06-29 17:00:00|15693.7|15691.7|15693.2|15691.2|15694.2|15692.2|15692.2|15690.2|74
1624986300000|2021-06-29 17:05:00|15692.7|15690.7|15697.7|15695.7|15698.2|15696.2|15692.7|15690.7|92
1624986600000|2021-06-29 17:10:00|15698.2|15696.2|15694.7|15692.7|15698.2|15696.2|15694.2|15692.2|28
1624986900000|2021-06-29 17:15:00|15694.2|15692.2|15690.7|15688.7|15695.2|15693.2|15689.7|15687.7|27
1624987200000|2021-06-29 17:20:00|15690.2|15688.2|15688.2|15686.2|15691.2|15689.2|15688.2|15686.2|33
1624987500000|2021-06-29 17:25:00|15688.7|15686.7|15688.2|15686.2|15689.2|15687.2|15687.7|15685.7|39
1624987800000|2021-06-29 17:30:00|15687.7|15685.7|15687.2|15685.2|15689.2|15687.2|15686.2|15684.2|56
1624988100000|2021-06-29 17:35:00|15687.7|15685.7|15687.2|15685.2|15688.7|15686.7|15686.2|15684.2|24
1624988400000|2021-06-29 17:40:00|15686.7|15684.7|15686.2|15684.2|15687.2|15685.2|15685.2|15683.2|50
1624988700000|2021-06-29 17:45:00|15686.7|15684.7|15685.2|15683.2|15687.2|15685.2|15684.2|15682.2|34
1624989000000|2021-06-29 17:50:00|15684.7|15682.7|15684.2|15682.2|15685.2|15683.2|15683.2|15681.2|34
1624989300000|2021-06-29 17:55:00|15685.2|15683.2|15687.7|15685.7|15688.2|15686.2|15684.2|15682.2|30
1624989600000|2021-06-29 18:00:00|15687.2|15685.2|15685.2|15683.2|15687.2|15685.2|15683.2|15681.2|45
1624989900000|2021-06-29 18:05:00|15685.7|15683.7|15690.2|15688.2|15690.2|15688.2|15685.2|15683.2|45
1624990200000|2021-06-29 18:10:00|15689.7|15687.7|15690.2|15688.2|15691.2|15689.2|15688.2|15686.2|91
1624990500000|2021-06-29 18:15:00|15689.7|15687.7|15689.2|15687.2|15691.2|15689.2|15689.2|15687.2|39
1624990800000|2021-06-29 18:20:00|15689.7|15687.7|15687.7|15685.7|15691.2|15689.2|15687.2|15685.2|19
1624991100000|2021-06-29 18:25:00|15687.2|15685.2|15683.2|15681.2|15688.2|15686.2|15682.2|15680.2|57
1624991400000|2021-06-29 18:30:00|15682.2|15680.2|15680.7|15678.7|15685.2|15683.2|15680.2|15678.2|67
1624991700000|2021-06-29 18:35:00|15681.2|15679.2|15678.2|15676.2|15681.2|15679.2|15678.2|15676.2|86
1624992000000|2021-06-29 18:40:00|15678.7|15676.7|15676.2|15674.2|15678.7|15676.7|15676.2|15674.2|55
1624992300000|2021-06-29 18:45:00|15676.7|15674.7|15674.2|15672.2|15676.7|15674.7|15670.2|15668.2|175
1624992600000|2021-06-29 18:50:00|15673.7|15671.7|15677.2|15675.2|15677.2|15675.2|15673.2|15671.2|64
1624992900000|2021-06-29 18:55:00|15677.7|15675.7|15680.2|15678.2|15680.2|15678.2|15675.7|15673.7|77
1624993200000|2021-06-29 19:00:00|15680.7|15678.7|15676.2|15674.2|15680.7|15678.7|15675.2|15673.2|90
1624993500000|2021-06-29 19:05:00|15676.7|15674.7|15680.2|15678.2|15680.2|15678.2|15676.2|15674.2|39
1624993800000|2021-06-29 19:10:00|15679.7|15677.7|15686.2|15684.2|15686.7|15684.7|15679.7|15677.7|63
1624994100000|2021-06-29 19:15:00|15686.7|15684.7|15687.2|15685.2|15689.7|15687.7|15685.2|15683.2|58
1624994400000|2021-06-29 19:20:00|15686.7|15684.7|15689.7|15687.7|15689.7|15687.7|15686.2|15684.2|35
1624994700000|2021-06-29 19:25:00|15689.2|15687.2|15686.2|15684.2|15690.2|15688.2|15686.2|15684.2|65
1624995000000|2021-06-29 19:30:00|15685.7|15683.7|15685.2|15683.2|15686.2|15684.2|15683.2|15681.2|94
1624995300000|2021-06-29 19:35:00|15685.7|15683.7|15686.2|15684.2|15689.2|15687.2|15684.2|15682.2|54
1624995600000|2021-06-29 19:40:00|15685.7|15683.7|15685.2|15683.2|15686.2|15684.2|15683.2|15681.2|74
1624995900000|2021-06-29 19:45:00|15684.7|15682.7|15680.2|15678.2|15685.7|15683.7|15680.2|15678.2|128
1624996200000|2021-06-29 19:50:00|15681.7|15679.7|15687.2|15685.2|15687.2|15685.2|15681.2|15679.2|155
1624996500000|2021-06-29 19:55:00|15687.7|15685.7|15693.7|15691.7|15697.2|15695.2|15685.2|15683.2|275
1624996800000|2021-06-29 20:00:00|15695.2|15690.2|15701.7|15696.7|15701.7|15696.7|15695.2|15690.2|3
1624997100000|2021-06-29 20:05:00|15702.6|15697.6|15709.4|15704.4|15709.4|15704.4|15701.6|15696.6|0
1624997400000|2021-06-29 20:10:00|15710.3|15705.3|15711.8|15706.8|15714.1|15709.1|15709.6|15704.6|0
1624997700000|2021-06-29 20:15:00|15712.6|15707.6|15711.5|15706.5|15713|15708|15710.4|15705.4|0
1624998000000|2021-06-29 20:20:00|15710.7|15705.7|15710.3|15705.3|15711.6|15706.6|15709.5|15704.5|0
1624998300000|2021-06-29 20:25:00|15709.5|15704.5|15710.2|15705.2|15711.2|15706.2|15709.5|15704.5|0
1624998600000|2021-06-29 20:30:00|15711|15706|15709|15704|15711|15706|15708.2|15703.2|0
1624998900000|2021-06-29 20:35:00|15708.2|15703.2|15706.2|15701.2|15709.6|15704.6|15705.4|15700.4|0
1624999200000|2021-06-29 20:40:00|15706.3|15701.3|15705.1|15700.1|15706.3|15701.3|15703.8|15698.8|0
1624999500000|2021-06-29 20:45:00|15705.9|15700.9|15707.3|15702.3|15708.1|15703.1|15705.1|15700.1|0
1624999800000|2021-06-29 20:50:00|15706.5|15701.5|15708.1|15703.1|15708.9|15703.9|15705.6|15700.6|0
1625000100000|2021-06-29 20:55:00|15707.3|15702.3|15705.6|15700.6|15708.9|15703.9|15705.6|15700.6|0
1625000400000|2021-06-29 21:00:00|15706.2|15701.2|15705.8|15700.8|15706.2|15701.2|15705.6|15700.6|0
1625000700000|2021-06-29 21:05:00|15705.6|15700.6|15704.3|15699.3|15705.8|15700.8|15704.1|15699.1|0
1625001000000|2021-06-29 21:10:00|15704.2|15699.2|15704.7|15699.7|15705.3|15700.3|15704.2|15699.2|0
1625001300000|2021-06-29 21:15:00|15704.5|15699.5|15704.5|15699.5|15705.1|15700.1|15704.5|15699.5|0
1625001600000|2021-06-29 21:20:00|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|0
1625001900000|2021-06-29 21:25:00|15704.3|15699.3|15704.1|15699.1|15704.7|15699.7|15703.7|15698.7|0
1625002200000|2021-06-29 21:30:00|15704.2|15699.2|15703.6|15698.6|15704.2|15699.2|15703.6|15698.6|0
1625002500000|2021-06-29 21:35:00|15703.5|15698.5|15703.4|15698.4|15703.5|15698.5|15703.4|15698.4|0
1625003100000|2021-06-29 21:45:00|15703.5|15698.5|15704.2|15699.2|15704.6|15699.6|15703.5|15698.5|0
1625003400000|2021-06-29 21:50:00|15704.6|15699.6|15703.8|15698.8|15704.6|15699.6|15703.8|15698.8|0
1625003700000|2021-06-29 21:55:00|15703.9|15698.9|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15702.1|15697.1|15708|15703|15701.1|15696.1|0
1625004300000|2021-06-29 22:05:00|15702.5|15697.5|15701.4|15696.4|15703.1|15698.1|15701.4|15696.4|0
1625004600000|2021-06-29 22:10:00|15702.2|15697.2|15703|15698|15703|15698|15702.2|15697.2|0
1625004900000|2021-06-29 22:15:00|15702.2|15697.2|15703|15698|15703.9|15698.9|15702.2|15697.2|0
1625005200000|2021-06-29 22:20:00|15703.4|15698.4|15704.7|15699.7|15704.7|15699.7|15703|15698|0
1625005500000|2021-06-29 22:25:00|15705.5|15700.5|15704.6|15699.6|15705.5|15700.5|15704.6|15699.6|0
1625005800000|2021-06-29 22:30:00|15705|15700|15706|15701|15706.8|15701.8|15704.6|15699.6|0
1625006100000|2021-06-29 22:35:00|15705.2|15700.2|15705.2|15700.2|15705.2|15700.2|15703.5|15698.5|0
1625006400000|2021-06-29 22:40:00|15705.6|15700.6|15706.8|15701.8|15706.8|15701.8|15705.6|15700.6|0
1625006700000|2021-06-29 22:45:00|15706.9|15701.9|15706.9|15701.9|15708.5|15703.5|15706|15701|0
1625007000000|2021-06-29 22:50:00|15707.3|15702.3|15708.5|15703.5|15708.5|15703.5|15706.9|15701.9|0
1625007300000|2021-06-29 22:55:00|15708.9|15703.9|15707.6|15702.6|15709.3|15704.3|15706.8|15701.8|0
1625007600000|2021-06-29 23:00:00|15708|15703|15707.7|15702.7|15708.6|15703.6|15707.6|15702.6|0
1625007900000|2021-06-29 23:05:00|15708.6|15703.6|15709.4|15704.4|15709.4|15704.4|15707.7|15702.7|0
1625008200000|2021-06-29 23:10:00|15710.2|15705.2|15710.3|15705.3|15710.3|15705.3|15709.4|15704.4|0
1625008500000|2021-06-29 23:15:00|15709.4|15704.4|15711.1|15706.1|15711.5|15706.5|15709.4|15704.4|0
1625008800000|2021-06-29 23:20:00|15711.5|15706.5|15713.7|15708.7|15713.7|15708.7|15711.1|15706.1|0
1625009100000|2021-06-29 23:25:00|15713.3|15708.3|15716|15711|15716.5|15711.5|15712.9|15707.9|0
1625009400000|2021-06-29 23:30:00|15715.8|15710.8|15723.3|15718.3|15723.3|15718.3|15715.7|15710.7|0
1625009700000|2021-06-29 23:35:00|15722.9|15717.9|15725.8|15720.8|15731.4|15726.4|15722.5|15717.5|0
1625010000000|2021-06-29 23:40:00|15725.7|15720.7|15723.2|15718.2|15725.7|15720.7|15722.5|15717.5|0
1625010300000|2021-06-29 23:45:00|15722.7|15717.7|15723.5|15718.5|15725.6|15720.6|15722.3|15717.3|0
1625010600000|2021-06-29 23:50:00|15722.7|15717.7|15723.6|15718.6|15725.1|15720.1|15722.7|15717.7|0
1625010900000|2021-06-29 23:55:00|15722.8|15717.8|15723.3|15718.3|15724.1|15719.1|15722.5|15717.5|0
1625011200000|2021-06-30 00:00:00|15723.7|15718.7|15727.1|15722.1|15728.2|15723.2|15723.2|15718.2|0
1625011500000|2021-06-30 00:05:00|15727.5|15722.5|15726.6|15721.6|15728.8|15723.8|15725.6|15720.6|0
1625011800000|2021-06-30 00:10:00|15725.6|15720.6|15723.1|15718.1|15726.4|15721.4|15723.1|15718.1|0
1625012100000|2021-06-30 00:15:00|15723.5|15718.5|15718.7|15714.7|15723.9|15719.7|15710.7|15706.7|83
1625012400000|2021-06-30 00:20:00|15718.2|15714.2|15711.7|15707.7|15718.2|15714.2|15711.7|15707.7|30
1625012700000|2021-06-30 00:25:00|15712.2|15708.2|15710.2|15706.2|15714.7|15710.7|15707.7|15703.7|20
1625013000000|2021-06-30 00:30:00|15709.7|15705.7|15699.7|15695.7|15711.2|15707.2|15699.7|15695.7|50
1625013300000|2021-06-30 00:35:00|15701.2|15697.2|15698.7|15694.7|15705.7|15701.7|15696.2|15692.2|25
1625013600000|2021-06-30 00:40:00|15699.2|15695.2|15699.7|15695.7|15701.7|15697.7|15698.2|15694.2|10
1625013900000|2021-06-30 00:45:00|15700.2|15696.2|15701.7|15697.7|15703.2|15699.2|15699.2|15695.2|15
1625014200000|2021-06-30 00:50:00|15702.2|15698.2|15697.2|15693.2|15702.7|15698.7|15696.7|15692.7|13
1625014500000|2021-06-30 00:55:00|15696.7|15692.7|15690.7|15686.7|15696.7|15692.7|15690.2|15686.2|26
1625014800000|2021-06-30 01:00:00|15690.2|15686.2|15695.7|15691.7|15696.2|15692.2|15689.7|15685.7|16
1625015100000|2021-06-30 01:05:00|15694.7|15690.7|15701.2|15697.2|15703.2|15699.2|15694.7|15690.7|18
1625015400000|2021-06-30 01:10:00|15701.7|15697.7|15699.2|15695.2|15702.7|15698.7|15698.7|15694.7|6
1625015700000|2021-06-30 01:15:00|15699.7|15695.7|15697.2|15693.2|15704.7|15700.7|15696.7|15692.7|16
1625016000000|2021-06-30 01:20:00|15697.7|15693.7|15700.2|15696.2|15702.2|15698.2|15695.2|15691.2|10
1625016300000|2021-06-30 01:25:00|15700.7|15696.7|15698.7|15694.7|15702.2|15698.2|15698.7|15694.7|7
1625016600000|2021-06-30 01:30:00|15699.2|15695.2|15702.2|15698.2|15704.7|15700.7|15699.2|15695.2|6
1625016900000|2021-06-30 01:35:00|15702.7|15698.7|15698.2|15694.2|15703.2|15699.2|15697.7|15693.7|9
1625017200000|2021-06-30 01:40:00|15698.7|15694.7|15697.2|15693.2|15702.2|15698.2|15697.2|15693.2|8
1625017500000|2021-06-30 01:45:00|15697.7|15693.7|15694.7|15690.7|15700.2|15696.2|15693.7|15689.7|12
1625017800000|2021-06-30 01:50:00|15697.2|15693.2|15696.2|15692.2|15697.7|15693.7|15693.2|15689.2|11
1625018100000|2021-06-30 01:55:00|15696.7|15692.7|15687.7|15683.7|15696.7|15692.7|15686.7|15682.7|31
1625018400000|2021-06-30 02:00:00|15687.2|15683.2|15690.7|15686.7|15693.7|15689.7|15686.7|15682.7|22
1625018700000|2021-06-30 02:05:00|15691.2|15687.2|15689.2|15685.2|15692.2|15688.2|15687.7|15683.7|11
1625019000000|2021-06-30 02:10:00|15688.7|15684.7|15692.7|15688.7|15694.7|15690.7|15688.7|15684.7|13
1625019300000|2021-06-30 02:15:00|15692.2|15688.2|15691.7|15687.7|15694.7|15690.7|15690.7|15686.7|1
1625019600000|2021-06-30 02:20:00|15692.2|15688.2|15694.7|15690.7|15695.2|15691.2|15692.2|15688.2|6
1625019900000|2021-06-30 02:25:00|15694.2|15690.2|15694.7|15690.7|15694.7|15690.7|15690.7|15686.7|11
1625020200000|2021-06-30 02:30:00|15694.2|15690.2|15690.7|15686.7|15694.2|15690.2|15690.2|15686.2|4
1625020500000|2021-06-30 02:35:00|15690.2|15686.2|15690.2|15686.2|15693.7|15689.7|15687.2|15683.2|5
1625020800000|2021-06-30 02:40:00|15689.7|15685.7|15688.7|15684.7|15691.7|15687.7|15687.7|15683.7|8
1625021100000|2021-06-30 02:45:00|15689.2|15685.2|15689.2|15685.2|15692.7|15688.7|15688.2|15684.2|4
1625021400000|2021-06-30 02:50:00|15689.7|15685.7|15690.7|15686.7|15691.7|15687.7|15687.7|15683.7|6
1625021700000|2021-06-30 02:55:00|15691.2|15687.2|15692.7|15688.7|15693.2|15689.2|15689.2|15685.2|11
1625022000000|2021-06-30 03:00:00|15692.2|15688.2|15691.7|15687.7|15696.7|15692.7|15691.7|15687.7|16
1625022300000|2021-06-30 03:05:00|15691.2|15687.2|15690.7|15686.7|15693.2|15689.2|15688.7|15684.7|18
1625022600000|2021-06-30 03:10:00|15691.2|15687.2|15694.2|15690.2|15694.2|15690.2|15691.2|15687.2|11
1625022900000|2021-06-30 03:15:00|15693.2|15689.2|15698.7|15694.7|15698.7|15694.7|15692.2|15688.2|18
1625023200000|2021-06-30 03:20:00|15699.2|15695.2|15698.7|15694.7|15699.7|15695.7|15696.7|15692.7|9
1625023500000|2021-06-30 03:25:00|15698.2|15694.2|15700.7|15696.7|15700.7|15696.7|15698.2|15694.2|1
1625023800000|2021-06-30 03:30:00|15700.2|15696.2|15702.7|15698.7|15703.2|15699.2|15699.2|15695.2|10
1625024100000|2021-06-30 03:35:00|15702.2|15698.2|15702.7|15698.7|15703.7|15699.7|15699.2|15695.2|10
1625024400000|2021-06-30 03:40:00|15702.2|15698.2|15702.7|15698.7|15703.2|15699.2|15699.7|15695.7|8
1625024700000|2021-06-30 03:45:00|15702.2|15698.2|15702.7|15698.7|15705.2|15701.2|15702.2|15698.2|7
1625025000000|2021-06-30 03:50:00|15702.2|15698.2|15701.7|15697.7|15703.2|15699.2|15700.7|15696.7|9
1625025300000|2021-06-30 03:55:00|15701.2|15697.2|15707.7|15703.7|15707.7|15703.7|15701.2|15697.2|32
1625025600000|2021-06-30 04:00:00|15707.2|15703.2|15704.7|15700.7|15707.2|15703.2|15703.7|15699.7|14
1625025900000|2021-06-30 04:05:00|15705.2|15701.2|15707.2|15703.2|15707.2|15703.2|15704.2|15700.2|8
1625026200000|2021-06-30 04:10:00|15706.7|15702.7|15704.7|15700.7|15706.7|15702.7|15703.2|15699.2|10
1625026500000|2021-06-30 04:15:00|15705.2|15701.2|15703.2|15699.2|15707.2|15703.2|15703.2|15699.2|8
1625026800000|2021-06-30 04:20:00|15703.7|15699.7|15703.7|15699.7|15705.2|15701.2|15703.7|15699.7|4
1625027100000|2021-06-30 04:25:00|15703.2|15699.2|15702.7|15698.7|15703.7|15699.7|15698.7|15694.7|16
1625027400000|2021-06-30 04:30:00|15702.2|15698.2|15701.2|15697.2|15704.2|15700.2|15701.2|15697.2|5
1625027700000|2021-06-30 04:35:00|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15699.7|15695.7|6
1625028000000|2021-06-30 04:40:00|15701.2|15697.2|15703.7|15699.7|15703.7|15699.7|15700.2|15696.2|4
1625028300000|2021-06-30 04:45:00|15704.2|15700.2|15704.2|15700.2|15705.7|15701.7|15702.7|15698.7|6
1625028600000|2021-06-30 04:50:00|15704.7|15700.7|15708.7|15704.7|15709.2|15705.2|15704.2|15700.2|6
1625028900000|2021-06-30 04:55:00|15708.2|15704.2|15707.2|15703.2|15708.2|15704.2|15706.7|15702.7|4
1625029200000|2021-06-30 05:00:00|15707.7|15703.7|15706.7|15702.7|15710.7|15706.7|15706.2|15702.2|24
1625029500000|2021-06-30 05:05:00|15706.2|15702.2|15703.7|15699.7|15708.2|15704.2|15703.7|15699.7|7
1625029800000|2021-06-30 05:10:00|15705.7|15701.7|15705.7|15701.7|15707.7|15703.7|15704.7|15700.7|10
1625030100000|2021-06-30 05:15:00|15705.2|15701.2|15707.7|15703.7|15712.2|15708.2|15704.7|15700.7|37
1625030400000|2021-06-30 05:20:00|15707.2|15703.2|15705.7|15701.7|15707.2|15703.2|15704.7|15700.7|15
1625030700000|2021-06-30 05:25:00|15705.2|15701.2|15704.7|15700.7|15705.7|15701.7|15704.7|15700.7|3
1625031000000|2021-06-30 05:30:00|15705.2|15701.2|15707.2|15703.2|15709.7|15705.7|15705.2|15701.2|17
1625031300000|2021-06-30 05:35:00|15707.7|15703.7|15708.7|15704.7|15708.7|15704.7|15705.7|15701.7|13
1625031600000|2021-06-30 05:40:00|15708.2|15704.2|15706.7|15702.7|15709.7|15705.7|15706.2|15702.2|10
1625031900000|2021-06-30 05:45:00|15706.2|15702.2|15699.7|15695.7|15706.2|15702.2|15699.7|15695.7|19
1625032200000|2021-06-30 05:50:00|15699.2|15695.2|15692.7|15688.7|15701.7|15697.7|15692.2|15688.2|42
1625032500000|2021-06-30 05:55:00|15692.2|15688.2|15686.2|15682.2|15693.2|15689.2|15686.2|15682.2|81
1625032800000|2021-06-30 06:00:00|15685.2|15683.2|15674.7|15672.7|15686.2|15684.2|15669.2|15667.2|287
1625033100000|2021-06-30 06:05:00|15674.2|15672.2|15671.7|15669.7|15680.2|15678.2|15671.7|15669.7|176
1625033400000|2021-06-30 06:10:00|15671.2|15669.2|15668.7|15666.7|15673.2|15671.2|15664.7|15662.7|209
1625033700000|2021-06-30 06:15:00|15669.2|15667.2|15674.2|15672.2|15675.7|15673.7|15663.7|15661.7|160
1625034000000|2021-06-30 06:20:00|15673.2|15671.2|15675.2|15673.2|15679.2|15677.2|15672.7|15670.7|135
1625034300000|2021-06-30 06:25:00|15674.7|15672.7|15675.2|15673.2|15676.2|15674.2|15669.7|15667.7|133
1625034600000|2021-06-30 06:30:00|15674.7|15672.7|15674.2|15672.2|15675.2|15673.2|15668.2|15666.2|81
1625034900000|2021-06-30 06:35:00|15674.7|15672.7|15671.2|15669.2|15676.2|15674.2|15669.7|15667.7|63
1625035200000|2021-06-30 06:40:00|15670.7|15668.7|15674.2|15672.2|15674.2|15672.2|15668.2|15666.2|80
1625035500000|2021-06-30 06:45:00|15673.7|15671.7|15670.2|15668.2|15677.2|15675.2|15669.2|15667.2|159
1625035800000|2021-06-30 06:50:00|15669.7|15667.7|15671.2|15669.2|15674.7|15672.7|15665.2|15663.2|187
1625036100000|2021-06-30 06:55:00|15670.7|15668.7|15663.7|15661.7|15671.2|15669.2|15656.2|15654.2|405
1625036400000|2021-06-30 07:00:00|15663.3|15662.1|15694.3|15693.1|15711.8|15710.6|15657.8|15656.6|1977
1625036700000|2021-06-30 07:05:00|15693.3|15692.1|15680.3|15679.1|15697.3|15696.1|15677.8|15676.6|905
1625037000000|2021-06-30 07:10:00|15679.8|15678.6|15668.3|15667.1|15680.3|15679.1|15665.8|15664.6|900
1625037300000|2021-06-30 07:15:00|15668.8|15667.6|15660.8|15659.6|15669.3|15668.1|15651.8|15650.6|795
1625037600000|2021-06-30 07:20:00|15661.3|15660.1|15649.3|15648.1|15664.8|15663.6|15644.3|15643.1|982
1625037900000|2021-06-30 07:25:00|15649.8|15648.6|15669.8|15668.6|15677.8|15676.6|15646.8|15645.6|796
1625038200000|2021-06-30 07:30:00|15669.3|15668.1|15669.8|15668.6|15670.8|15669.6|15661.8|15660.6|392
1625038500000|2021-06-30 07:35:00|15669.3|15668.1|15675.8|15674.6|15678.3|15677.1|15661.8|15660.6|362
1625038800000|2021-06-30 07:40:00|15676.3|15675.1|15666.8|15665.6|15678.8|15677.6|15664.3|15663.1|312
1625039100000|2021-06-30 07:45:00|15665.8|15664.6|15661.8|15660.6|15670.8|15669.6|15659.8|15658.6|296
1625039400000|2021-06-30 07:50:00|15661.3|15660.1|15665.3|15664.1|15666.3|15665.1|15653.8|15652.6|371
1625039700000|2021-06-30 07:55:00|15664.8|15663.6|15655.3|15654.1|15664.8|15663.6|15651.8|15650.6|310
1625040000000|2021-06-30 08:00:00|15656.8|15655.6|15638.8|15637.6|15661.3|15660.1|15635.8|15634.6|650
1625040300000|2021-06-30 08:05:00|15639.3|15638.1|15622.3|15621.1|15639.3|15638.1|15622.3|15621.1|802
1625040600000|2021-06-30 08:10:00|15620.3|15619.1|15587.3|15586.1|15620.3|15619.1|15584.3|15583.1|1651
1625040900000|2021-06-30 08:15:00|15586.8|15585.6|15570.3|15569.1|15586.8|15585.6|15566.8|15565.6|1660
1625041200000|2021-06-30 08:20:00|15570.8|15569.6|15563.3|15562.1|15575.3|15574.1|15552.3|15551.1|1346
1625041500000|2021-06-30 08:25:00|15563.8|15562.6|15564.3|15563.1|15573.3|15572.1|15552.3|15551.1|1366
1625041800000|2021-06-30 08:30:00|15563.8|15562.6|15552.3|15551.1|15563.8|15562.6|15542.8|15541.6|1487
1625042100000|2021-06-30 08:35:00|15551.8|15550.6|15551.8|15550.6|15562.3|15561.1|15542.8|15541.6|857
1625042400000|2021-06-30 08:40:00|15552.3|15551.1|15551.8|15550.6|15561.8|15560.6|15536.3|15535.1|780
1625042700000|2021-06-30 08:45:00|15551.3|15550.1|15526.3|15525.1|15553.3|15552.1|15524.8|15523.6|944
1625043000000|2021-06-30 08:50:00|15526.8|15525.6|15518.3|15517.1|15541.3|15540.1|15514.8|15513.6|1095
1625043300000|2021-06-30 08:55:00|15518.8|15517.6|15510.8|15509.6|15519.3|15518.1|15499.3|15498.1|1270
1625043600000|2021-06-30 09:00:00|15510.3|15509.1|15469.3|15468.1|15510.3|15509.1|15459.3|15458.1|1802
1625043900000|2021-06-30 09:05:00|15468.8|15467.6|15505.3|15504.1|15505.8|15504.6|15460.8|15459.6|1893
1625044200000|2021-06-30 09:10:00|15504.8|15503.6|15476.3|15475.1|15505.3|15504.1|15472.3|15471.1|1323
1625044500000|2021-06-30 09:15:00|15476.8|15475.6|15484.3|15483.1|15485.8|15484.6|15470.3|15469.1|868
1625044800000|2021-06-30 09:20:00|15483.8|15482.6|15477.3|15476.1|15495.8|15494.6|15468.3|15467.1|1095
1625045100000|2021-06-30 09:25:00|15476.8|15475.6|15496.8|15495.6|15498.3|15497.1|15470.3|15469.1|734
1625045400000|2021-06-30 09:30:00|15496.3|15495.1|15476.3|15475.1|15496.8|15495.6|15470.3|15469.1|702
1625045700000|2021-06-30 09:35:00|15476.8|15475.6|15485.8|15484.6|15490.8|15489.6|15471.3|15470.1|470
1625046000000|2021-06-30 09:40:00|15486.3|15485.1|15479.3|15478.1|15486.3|15485.1|15470.3|15469.1|478
1625046300000|2021-06-30 09:45:00|15478.8|15477.6|15502.3|15501.1|15512.3|15511.1|15478.3|15477.1|1226
1625046600000|2021-06-30 09:50:00|15501.8|15500.6|15495.8|15494.6|15502.3|15501.1|15485.8|15484.6|937
1625046900000|2021-06-30 09:55:00|15495.3|15494.1|15496.8|15495.6|15509.3|15508.1|15485.3|15484.1|680
1625047200000|2021-06-30 10:00:00|15497.3|15496.1|15537.3|15536.1|15539.3|15538.1|15496.8|15495.6|1131
1625047500000|2021-06-30 10:05:00|15537.8|15536.6|15551.3|15550.1|15556.8|15555.6|15532.8|15531.6|1229
1625047800000|2021-06-30 10:10:00|15550.8|15549.6|15545.3|15544.1|15555.8|15554.6|15543.8|15542.6|825
1625048100000|2021-06-30 10:15:00|15545.8|15544.6|15540.8|15539.6|15554.8|15553.6|15540.8|15539.6|526
1625048400000|2021-06-30 10:20:00|15540.3|15539.1|15540.8|15539.6|15549.8|15548.6|15532.3|15531.1|609
1625048700000|2021-06-30 10:25:00|15541.3|15540.1|15551.3|15550.1|15552.3|15551.1|15531.3|15530.1|342
1625049000000|2021-06-30 10:30:00|15551.8|15550.6|15541.3|15540.1|15555.8|15554.6|15541.3|15540.1|491
1625049300000|2021-06-30 10:35:00|15540.8|15539.6|15545.3|15544.1|15547.3|15546.1|15536.3|15535.1|389
1625049600000|2021-06-30 10:40:00|15544.8|15543.6|15546.8|15545.6|15554.3|15553.1|15541.3|15540.1|321
1625049900000|2021-06-30 10:45:00|15547.3|15546.1|15533.8|15532.6|15547.8|15546.6|15532.8|15531.6|278
1625050200000|2021-06-30 10:50:00|15533.3|15532.1|15534.8|15533.6|15537.8|15536.6|15528.8|15527.6|323
1625050500000|2021-06-30 10:55:00|15535.3|15534.1|15527.3|15526.1|15537.3|15536.1|15526.3|15525.1|231
1625050800000|2021-06-30 11:00:00|15526.3|15525.1|15529.3|15528.1|15537.8|15536.6|15523.8|15522.6|283
1625051100000|2021-06-30 11:05:00|15529.8|15528.6|15530.8|15529.6|15533.3|15532.1|15523.3|15522.1|250
1625051400000|2021-06-30 11:10:00|15531.3|15530.1|15551.3|15550.1|15553.3|15552.1|15530.8|15529.6|300
1625051700000|2021-06-30 11:15:00|15551.8|15550.6|15573.3|15572.1|15579.3|15578.1|15550.8|15549.6|1002
1625052000000|2021-06-30 11:20:00|15573.8|15572.6|15582.8|15581.6|15585.8|15584.6|15573.8|15572.6|621
1625052300000|2021-06-30 11:25:00|15583.3|15582.1|15562.3|15561.1|15583.8|15582.6|15561.3|15560.1|513
1625052600000|2021-06-30 11:30:00|15562.8|15561.6|15567.3|15566.1|15573.3|15572.1|15562.3|15561.1|371
1625052900000|2021-06-30 11:35:00|15567.8|15566.6|15570.8|15569.6|15580.8|15579.6|15564.3|15563.1|323
1625053200000|2021-06-30 11:40:00|15570.7|15569.5|15576.7|15575.5|15578.7|15577.5|15563.2|15562|200
1625053500000|2021-06-30 11:45:00|15577.2|15576|15583.7|15582.5|15584.2|15583|15575.2|15574|226
1625053800000|2021-06-30 11:50:00|15583.2|15582|15578.2|15577|15586.7|15585.5|15574.2|15573|308
1625054100000|2021-06-30 11:55:00|15578.7|15577.5|15583.7|15582.5|15589.2|15588|15575.7|15574.5|335
1625054400000|2021-06-30 12:00:00|15583.2|15582|15581.7|15580.5|15588.2|15587|15576.2|15575|535
1625054700000|2021-06-30 12:05:00|15582.2|15581|15584.2|15583|15588.2|15587|15577.2|15576|282
1625055000000|2021-06-30 12:10:00|15584.7|15583.5|15572.7|15571.5|15585.7|15584.5|15572.7|15571.5|302
1625055300000|2021-06-30 12:15:00|15572.2|15571|15584.7|15583.5|15590.2|15589|15572.2|15571|173
1625055600000|2021-06-30 12:20:00|15585.2|15584|15581.2|15580|15588.2|15587|15580.2|15579|228
1625055900000|2021-06-30 12:25:00|15581.7|15580.5|15568.2|15567|15586.2|15585|15567.2|15566|225
1625056200000|2021-06-30 12:30:00|15568.7|15567.5|15557.7|15556.5|15574.2|15573|15555.2|15554|443
1625056500000|2021-06-30 12:35:00|15558.2|15557|15545.7|15544.5|15561.2|15560|15545.2|15544|403
1625056800000|2021-06-30 12:40:00|15546.2|15545|15561.7|15560.5|15561.7|15560.5|15545.2|15544|326
1625057100000|2021-06-30 12:45:00|15562.2|15561|15556.2|15555|15565.2|15564|15555.2|15554|164
1625057400000|2021-06-30 12:50:00|15555.7|15554.5|15560.7|15559.5|15565.7|15564.5|15554.2|15553|164
1625057700000|2021-06-30 12:55:00|15561.2|15560|15546.7|15545.5|15561.7|15560.5|15545.2|15544|233
1625058000000|2021-06-30 13:00:00|15546.2|15545|15536.2|15535|15547.7|15546.5|15529.7|15528.5|464
1625058300000|2021-06-30 13:05:00|15535.7|15534.5|15535.2|15534|15536.7|15535.5|15526.7|15525.5|431
1625058600000|2021-06-30 13:10:00|15534.7|15533.5|15532.2|15531|15535.2|15534|15527.2|15526|356
1625058900000|2021-06-30 13:15:00|15531.7|15530.5|15537.2|15536|15538.2|15537|15529.2|15528|283
1625059200000|2021-06-30 13:20:00|15537.7|15536.5|15532.7|15531.5|15539.2|15538|15528.2|15527|452
1625059500000|2021-06-30 13:25:00|15532.2|15531|15536.7|15535.5|15538.2|15537|15529.2|15528|301
1625059800000|2021-06-30 13:30:00|15537.2|15536|15543.2|15542|15550.7|15549.5|15533.7|15532.5|737
1625060100000|2021-06-30 13:35:00|15543.7|15542.5|15569.2|15568|15570.2|15569|15543.2|15542|589
1625060400000|2021-06-30 13:40:00|15569.7|15568.5|15579.7|15578.5|15580.2|15579|15566.7|15565.5|659
1625060700000|2021-06-30 13:45:00|15580.2|15579|15592.7|15591.5|15593.7|15592.5|15574.2|15573|903
1625061000000|2021-06-30 13:50:00|15592.2|15591|15590.2|15589|15597.2|15596|15586.2|15585|550
1625061300000|2021-06-30 13:55:00|15589.7|15588.5|15584.2|15583|15591.2|15590|15578.7|15577.5|590
1625061600000|2021-06-30 14:00:00|15584.7|15583.5|15578.2|15577|15592.2|15591|15577.2|15576|468
1625061900000|2021-06-30 14:05:00|15578.7|15577.5|15576.2|15575|15582.2|15581|15575.2|15574|475
1625062200000|2021-06-30 14:10:00|15575.7|15574.5|15581.2|15580|15586.7|15585.5|15575.2|15574|349
1625062500000|2021-06-30 14:15:00|15581.7|15580.5|15561.6|15560.4|15585.7|15584.5|15561.6|15560.4|518
1625062800000|2021-06-30 14:20:00|15561.1|15559.9|15567.6|15566.4|15571.6|15570.4|15559.1|15557.9|383
1625063100000|2021-06-30 14:25:00|15567.1|15565.9|15563.6|15562.4|15567.6|15566.4|15557.6|15556.4|447
1625063400000|2021-06-30 14:30:00|15564.6|15563.4|15587.6|15586.4|15588.6|15587.4|15560.6|15559.4|587
1625063700000|2021-06-30 14:35:00|15587.1|15585.9|15584.1|15582.9|15589.6|15588.4|15578.6|15577.4|433
1625064000000|2021-06-30 14:40:00|15584.6|15583.4|15574.6|15573.4|15586.1|15584.9|15572.6|15571.4|635
1625064300000|2021-06-30 14:45:00|15575.6|15574.4|15571.6|15570.4|15580.6|15579.4|15567.6|15566.4|513
1625064600000|2021-06-30 14:50:00|15571.1|15569.9|15557.6|15556.4|15572.6|15571.4|15556.6|15555.4|648
1625064900000|2021-06-30 14:55:00|15557.1|15555.9|15548.6|15547.4|15557.6|15556.4|15546.1|15544.9|628
1625065200000|2021-06-30 15:00:00|15548.1|15546.9|15526.1|15524.9|15551.6|15550.4|15525.6|15524.4|763
1625065500000|2021-06-30 15:05:00|15526.6|15525.4|15535.6|15534.4|15537.1|15535.9|15522.6|15521.4|666
1625065800000|2021-06-30 15:10:00|15535.1|15533.9|15527.1|15525.9|15535.6|15534.4|15519.1|15517.9|670
1625066100000|2021-06-30 15:15:00|15526.6|15525.4|15525.6|15524.4|15528.1|15526.9|15516.6|15515.4|900
1625066400000|2021-06-30 15:20:00|15526.1|15524.9|15538.6|15537.4|15539.6|15538.4|15517.6|15516.4|1006
1625066700000|2021-06-30 15:25:00|15539.1|15537.9|15550.6|15549.4|15550.6|15549.4|15527.6|15526.4|2646
1625067000000|2021-06-30 15:30:00|15551|15549|15533|15531|15555|15553|15528|15526|2409
1625067300000|2021-06-30 15:35:00|15534|15532|15548.5|15546.5|15550|15548|15531|15529|1189
1625067600000|2021-06-30 15:40:00|15548|15546|15540|15538|15549.5|15547.5|15535|15533|518
1625067900000|2021-06-30 15:45:00|15540.5|15538.5|15539|15537|15543|15541|15536.5|15534.5|224
1625068200000|2021-06-30 15:50:00|15538.5|15536.5|15538|15536|15542|15540|15537|15535|177
1625068500000|2021-06-30 15:55:00|15537.5|15535.5|15544|15542|15545|15543|15537|15535|130
1625068800000|2021-06-30 16:00:00|15543.5|15541.5|15537|15535|15544.5|15542.5|15535.5|15533.5|209
1625069100000|2021-06-30 16:05:00|15537.5|15535.5|15533|15531|15539.5|15537.5|15533|15531|144
1625069400000|2021-06-30 16:10:00|15533.5|15531.5|15542|15540|15543|15541|15532|15530|118
1625069700000|2021-06-30 16:15:00|15541.5|15539.5|15544|15542|15546|15544|15541.5|15539.5|117
1625070000000|2021-06-30 16:20:00|15543.5|15541.5|15537|15535|15544|15542|15535|15533|178
1625070300000|2021-06-30 16:25:00|15537.5|15535.5|15531|15529|15538.5|15536.5|15530|15528|182
1625070600000|2021-06-30 16:30:00|15531.5|15529.5|15538|15536|15539|15537|15528|15526|173
1625070900000|2021-06-30 16:35:00|15538.5|15536.5|15541|15539|15542.5|15540.5|15538.5|15536.5|66
1625071200000|2021-06-30 16:40:00|15541.5|15539.5|15540.5|15538.5|15545|15543|15540|15538|94
1625071500000|2021-06-30 16:45:00|15540|15538|15537|15535|15540|15538|15535|15533|110
1625071800000|2021-06-30 16:50:00|15537.5|15535.5|15543|15541|15543|15541|15537|15535|64
1625072100000|2021-06-30 16:55:00|15544|15542|15541|15539|15544.5|15542.5|15538|15536|92
1625072400000|2021-06-30 17:00:00|15540.5|15538.5|15540|15538|15542.5|15540.5|15539|15537|74
1625072700000|2021-06-30 17:05:00|15539.5|15537.5|15543|15541|15544|15542|15539|15537|100
1625073000000|2021-06-30 17:10:00|15542.5|15540.5|15542.5|15540.5|15543|15541|15540|15538|88
1625073300000|2021-06-30 17:15:00|15543|15541|15542|15540|15544|15542|15541|15539|71
1625073600000|2021-06-30 17:20:00|15541.5|15539.5|15550|15548|15551|15549|15541|15539|105
1625073900000|2021-06-30 17:25:00|15550.5|15548.5|15551|15549|15551|15549|15547.5|15545.5|91
1625074200000|2021-06-30 17:30:00|15551.5|15549.5|15549.5|15547.5|15554|15552|15549|15547|111
1625074500000|2021-06-30 17:35:00|15549|15547|15552|15550|15553|15551|15548|15546|82
1625074800000|2021-06-30 17:40:00|15551.5|15549.5|15551|15549|15552|15550|15550|15548|48
1625075100000|2021-06-30 17:45:00|15550.5|15548.5|15548|15546|15551|15549|15546|15544|51
1625075400000|2021-06-30 17:50:00|15548.5|15546.5|15545|15543|15548.5|15546.5|15544.5|15542.5|51
1625075700000|2021-06-30 17:55:00|15544.5|15542.5|15543|15541|15545|15543|15541.5|15539.5|60
1625076000000|2021-06-30 18:00:00|15543.5|15541.5|15542|15540|15544|15542|15540.5|15538.5|43
1625076300000|2021-06-30 18:05:00|15541.5|15539.5|15537|15535|15544|15542|15536.5|15534.5|72
1625076600000|2021-06-30 18:10:00|15537.5|15535.5|15538|15536|15539|15537|15535.5|15533.5|39
1625076900000|2021-06-30 18:15:00|15537.5|15535.5|15544|15542|15547|15545|15537|15535|73
1625077200000|2021-06-30 18:20:00|15544.5|15542.5|15543|15541|15545|15543|15542.5|15540.5|21
1625077500000|2021-06-30 18:25:00|15543.5|15541.5|15546|15544|15546|15544|15541.5|15539.5|59
1625077800000|2021-06-30 18:30:00|15547|15545|15551|15549|15554|15552|15547|15545|60
1625078100000|2021-06-30 18:35:00|15550.5|15548.5|15553|15551|15554|15552|15549.5|15547.5|65
1625078400000|2021-06-30 18:40:00|15553.5|15551.5|15556|15554|15556.5|15554.5|15553.5|15551.5|62
1625078700000|2021-06-30 18:45:00|15555.5|15553.5|15555|15553|15556.5|15554.5|15554|15552|16
1625079000000|2021-06-30 18:50:00|15554.5|15552.5|15546.5|15544.5|15555|15553|15546|15544|91
1625079300000|2021-06-30 18:55:00|15547|15545|15546.5|15544.5|15552.5|15550.5|15546|15544|77
1625079600000|2021-06-30 19:00:00|15547|15545|15543.5|15541.5|15547|15545|15543|15541|51
1625079900000|2021-06-30 19:05:00|15544|15542|15544|15542|15545.5|15543.5|15543|15541|16
1625080200000|2021-06-30 19:10:00|15544.5|15542.5|15546|15544|15546.5|15544.5|15543|15541|38
1625080500000|2021-06-30 19:15:00|15546.5|15544.5|15547|15545|15548|15546|15546|15544|27
1625080800000|2021-06-30 19:20:00|15547.5|15545.5|15556|15554|15557|15555|15547|15545|62
1625081100000|2021-06-30 19:25:00|15555.5|15553.5|15557|15555|15559|15557|15555|15553|83
1625081400000|2021-06-30 19:30:00|15556.5|15554.5|15556|15554|15557|15555|15549|15547|158
1625081700000|2021-06-30 19:35:00|15556.5|15554.5|15559|15557|15561|15559|15556|15554|70
1625082000000|2021-06-30 19:40:00|15558.5|15556.5|15559|15557|15565|15563|15555|15553|156
1625082300000|2021-06-30 19:45:00|15559.5|15557.5|15561|15559|15566|15564|15559|15557|170
1625082600000|2021-06-30 19:50:00|15561.5|15559.5|15565|15563|15571|15569|15553.5|15551.5|257
1625082900000|2021-06-30 19:55:00|15566|15564|15569|15567|15578|15576|15565.5|15563.5|310
1625083200000|2021-06-30 20:00:00|15573.1|15568.1|15588|15583|15588.1|15583.1|15567.4|15562.4|11
1625083500000|2021-06-30 20:05:00|15587.2|15582.2|15585.2|15580.2|15589.6|15584.6|15584.2|15579.2|0
1625083800000|2021-06-30 20:10:00|15584.4|15579.4|15583.3|15578.3|15586.1|15581.1|15582.9|15577.9|0
1625084100000|2021-06-30 20:15:00|15582.5|15577.5|15583.6|15578.6|15584.4|15579.4|15578.4|15573.4|0
1625084400000|2021-06-30 20:20:00|15584.4|15579.4|15586.4|15581.4|15589.1|15584.1|15583.6|15578.6|0
1625084700000|2021-06-30 20:25:00|15585.6|15580.6|15588.9|15583.9|15589.3|15584.3|15585.6|15580.6|0
1625085000000|2021-06-30 20:30:00|15588.1|15583.1|15590.3|15585.3|15590.6|15585.6|15588.1|15583.1|0
1625085300000|2021-06-30 20:35:00|15589.5|15584.5|15589.6|15584.6|15593.7|15588.7|15589.5|15584.5|0
1625085600000|2021-06-30 20:40:00|15590.5|15585.5|15590.9|15585.9|15590.9|15585.9|15589.3|15584.3|0
1625085900000|2021-06-30 20:45:00|15590.1|15585.1|15590.5|15585.5|15591.4|15586.4|15589.8|15584.8|0
1625086200000|2021-06-30 20:50:00|15591.3|15586.3|15590.3|15585.3|15591.9|15586.9|15589.5|15584.5|0
1625086500000|2021-06-30 20:55:00|15590.4|15585.4|15587.7|15582.7|15590.4|15585.4|15587.2|15582.2|0
1625086800000|2021-06-30 21:00:00|15587.1|15582.1|15586.7|15581.7|15587.2|15582.2|15586.3|15581.3|0
1625087100000|2021-06-30 21:05:00|15586.5|15581.5|15587.3|15582.3|15587.5|15582.5|15586.5|15581.5|0
1625087400000|2021-06-30 21:10:00|15587.4|15582.4|15588.5|15583.5|15588.8|15583.8|15587|15582|0
1625087700000|2021-06-30 21:15:00|15589.1|15584.1|15589.8|15584.8|15589.8|15584.8|15588.5|15583.5|0
1625088000000|2021-06-30 21:20:00|15589.7|15584.7|15590.7|15585.7|15590.7|15585.7|15589.4|15584.4|0
1625088300000|2021-06-30 21:25:00|15591.2|15586.2|15589.3|15584.3|15591.2|15586.2|15589.3|15584.3|0
1625088600000|2021-06-30 21:30:00|15589.2|15584.2|15589.2|15584.2|15589.3|15584.3|15589.2|15584.2|0
1625088900000|2021-06-30 21:35:00|15589|15584|15589.7|15584.7|15589.7|15584.7|15589|15584|0
1625089200000|2021-06-30 21:40:00|15589.4|15584.4|15589.2|15584.2|15589.9|15584.9|15588.6|15583.6|0
1625089500000|2021-06-30 21:45:00|15588.6|15583.6|15585|15580|15588.6|15583.6|15585|15580|0
1625089800000|2021-06-30 21:50:00|15584.8|15579.8|15585.1|15580.1|15586|15581|15584.8|15579.8|0
1625090100000|2021-06-30 21:55:00|15584.5|15579.5|15586.1|15581.1|15586.1|15581.1|15584.3|15579.3|0
1625090400000|2021-06-30 22:00:00|15590|15585|15593|15588|15594.7|15589.7|15587|15582|0
1625090700000|2021-06-30 22:05:00|15592.6|15587.6|15590|15585|15593|15588|15589.1|15584.1|0
1625091000000|2021-06-30 22:10:00|15590.8|15585.8|15590.8|15585.8|15591.2|15586.2|15589.1|15584.1|0
1625091300000|2021-06-30 22:15:00|15590|15585|15589.2|15584.2|15591.7|15586.7|15588.4|15583.4|0
1625091600000|2021-06-30 22:20:00|15590|15585|15590.8|15585.8|15590.9|15585.9|15589.2|15584.2|0
1625091900000|2021-06-30 22:25:00|15591.7|15586.7|15591.6|15586.6|15592.5|15587.5|15590.8|15585.8|0
1625092200000|2021-06-30 22:30:00|15592.4|15587.4|15590.7|15585.7|15592.4|15587.4|15590.7|15585.7|0
1625092500000|2021-06-30 22:35:00|15591.6|15586.6|15589.9|15584.9|15591.6|15586.6|15589.9|15584.9|0
1625092800000|2021-06-30 22:40:00|15589.1|15584.1|15590.9|15585.9|15591.1|15586.1|15589|15584|0
1625093100000|2021-06-30 22:45:00|15591|15586|15590.2|15585.2|15591|15586|15589.4|15584.4|0
1625093400000|2021-06-30 22:50:00|15590.6|15585.6|15592.7|15587.7|15592.7|15587.7|15590.6|15585.6|0
1625093700000|2021-06-30 22:55:00|15591.9|15586.9|15591.9|15586.9|15592.7|15587.7|15591.9|15586.9|0
1625094000000|2021-06-30 23:00:00|15591.1|15586.1|15589.6|15584.6|15591.1|15586.1|15589.5|15584.5|0
1625094300000|2021-06-30 23:05:00|15590.4|15585.4|15589.8|15584.8|15590.6|15585.6|15589.6|15584.6|0
1625094600000|2021-06-30 23:10:00|15590.6|15585.6|15590.6|15585.6|15591.4|15586.4|15589.8|15584.8|0
1625094900000|2021-06-30 23:15:00|15591.4|15586.4|15590.6|15585.6|15591.4|15586.4|15590.6|15585.6|0
1625095200000|2021-06-30 23:20:00|15591.4|15586.4|15590.6|15585.6|15591.5|15586.5|15590.6|15585.6|0
1625095500000|2021-06-30 23:25:00|15590.7|15585.7|15589.9|15584.9|15591.5|15586.5|15589.9|15584.9|0
1625095800000|2021-06-30 23:30:00|15589.1|15584.1|15588.4|15583.4|15589.9|15584.9|15588.3|15583.3|0
1625096100000|2021-06-30 23:35:00|15589.2|15584.2|15587|15582|15589.2|15584.2|15586.7|15581.7|0
1625096400000|2021-06-30 23:40:00|15587.8|15582.8|15588.6|15583.6|15588.6|15583.6|15587.8|15582.8|0
1625096700000|2021-06-30 23:45:00|15589.4|15584.4|15587.8|15582.8|15590.3|15585.3|15587.8|15582.8|0
1625097000000|2021-06-30 23:50:00|15587|15582|15582.5|15577.5|15587.8|15582.8|15582.4|15577.4|0
1625097300000|2021-06-30 23:55:00|15582.9|15577.9|15585.9|15580.9|15585.9|15580.9|15582.2|15577.2|0
1625097600000|2021-07-01 00:00:00|15586.8|15581.8|15582.8|15577.8|15586.8|15581.8|15581.9|15576.9|0
1625097900000|2021-07-01 00:05:00|15583.6|15578.6|15578.7|15573.7|15583.6|15578.6|15577.8|15572.8|0
1625098200000|2021-07-01 00:10:00|15577.8|15572.8|15582.7|15577.7|15583.5|15578.5|15577.8|15572.8|0
1625098500000|2021-07-01 00:15:00|15585.7|15580.7|15582|15578|15589.7|15585|15580|15576|91
1625098800000|2021-07-01 00:20:00|15582.5|15578.5|15596|15592|15597|15593|15582.5|15578.5|46
1625099100000|2021-07-01 00:25:00|15596.5|15592.5|15606|15602|15606.5|15602.5|15595.5|15591.5|42
1625099400000|2021-07-01 00:30:00|15605.5|15601.5|15605|15601|15610.5|15606.5|15599.5|15595.5|42
1625099700000|2021-07-01 00:35:00|15605.5|15601.5|15593.5|15589.5|15606.5|15602.5|15593.5|15589.5|25
1625100000000|2021-07-01 00:40:00|15596|15592|15602|15598|15602|15598|15594.5|15590.5|23
1625100300000|2021-07-01 00:45:00|15600.5|15596.5|15601.5|15597.5|15602.5|15598.5|15599.5|15595.5|20
1625100600000|2021-07-01 00:50:00|15600.5|15596.5|15593.5|15589.5|15602.5|15598.5|15593.5|15589.5|30
1625100900000|2021-07-01 00:55:00|15594|15590|15597|15593|15598.5|15594.5|15593.5|15589.5|8
1625101200000|2021-07-01 01:00:00|15598|15594|15599.5|15595.5|15603|15599|15593.5|15589.5|38
1625101500000|2021-07-01 01:05:00|15599|15595|15598|15594|15601.5|15597.5|15597.5|15593.5|19
1625101800000|2021-07-01 01:10:00|15597.5|15593.5|15600.5|15596.5|15601.5|15597.5|15594|15590|23
1625102100000|2021-07-01 01:15:00|15600|15596|15600|15596|15600|15596|15594|15590|40
1625102400000|2021-07-01 01:20:00|15599.5|15595.5|15597|15593|15601.5|15597.5|15596|15592|11
1625102700000|2021-07-01 01:25:00|15596.5|15592.5|15595|15591|15596.5|15592.5|15593|15589|20
1625103000000|2021-07-01 01:30:00|15595.5|15591.5|15588.5|15584.5|15597.5|15593.5|15588.5|15584.5|48
1625103300000|2021-07-01 01:35:00|15588|15584|15582.5|15578.5|15588.5|15584.5|15581|15577|79
1625103600000|2021-07-01 01:40:00|15583|15579|15586.5|15582.5|15589|15585|15583|15579|18
1625103900000|2021-07-01 01:45:00|15587|15583|15584.5|15580.5|15587.5|15583.5|15579|15575|24
1625104200000|2021-07-01 01:50:00|15586|15582|15587|15583|15587.5|15583.5|15583.5|15579.5|10
1625104500000|2021-07-01 01:55:00|15587.5|15583.5|15588.5|15584.5|15591|15587|15587|15583|11
1625104800000|2021-07-01 02:00:00|15589|15585|15590|15586|15591|15587|15588|15584|16
1625105100000|2021-07-01 02:05:00|15590.5|15586.5|15586|15582|15590.5|15586.5|15586|15582|10
1625105400000|2021-07-01 02:10:00|15586.5|15582.5|15589|15585|15589.5|15585.5|15586|15582|2
1625105700000|2021-07-01 02:15:00|15588.5|15584.5|15588.5|15584.5|15589.5|15585.5|15587.5|15583.5|8
1625106000000|2021-07-01 02:20:00|15588|15584|15590.5|15586.5|15591.5|15587.5|15587.5|15583.5|19
1625106300000|2021-07-01 02:25:00|15589|15585|15589.5|15585.5|15590|15586|15588.5|15584.5|9
1625106600000|2021-07-01 02:30:00|15590|15586|15588.5|15584.5|15590|15586|15586.5|15582.5|27
1625106900000|2021-07-01 02:35:00|15588|15584|15591.5|15587.5|15592|15588|15587.5|15583.5|7
1625107200000|2021-07-01 02:40:00|15592.5|15588.5|15594|15590|15594|15590|15592|15588|18
1625107500000|2021-07-01 02:45:00|15594.5|15590.5|15596.5|15592.5|15596.5|15592.5|15594|15590|12
1625107800000|2021-07-01 02:50:00|15595.5|15591.5|15593.5|15589.5|15595.5|15591.5|15593|15589|12
1625108100000|2021-07-01 02:55:00|15593|15589|15593|15589|15593|15589|15593|15589|1
1625108400000|2021-07-01 03:00:00|15593.5|15589.5|15590.5|15586.5|15593.5|15589.5|15590|15586|11
1625108700000|2021-07-01 03:05:00|15591|15587|15591.5|15587.5|15591.5|15587.5|15586.5|15582.5|18
1625109000000|2021-07-01 03:10:00|15591|15587|15589|15585|15591|15587|15587|15583|4
1625109300000|2021-07-01 03:15:00|15589.5|15585.5|15592|15588|15592|15588|15589.5|15585.5|1
1625109600000|2021-07-01 03:20:00|15591.5|15587.5|15592|15588|15592|15588|15589.5|15585.5|7
1625109900000|2021-07-01 03:25:00|15592.5|15588.5|15592.5|15588.5|15594|15590|15591.5|15587.5|6
1625110200000|2021-07-01 03:30:00|15592|15588|15595|15591|15600.5|15596.5|15592|15588|22
1625110500000|2021-07-01 03:35:00|15594.5|15590.5|15593|15589|15596|15592|15593|15589|7
1625110800000|2021-07-01 03:40:00|15592.5|15588.5|15595.5|15591.5|15597.5|15593.5|15591|15587|9
1625111100000|2021-07-01 03:45:00|15596|15592|15596|15592|15597|15593|15595|15591|4
1625111400000|2021-07-01 03:50:00|15595.5|15591.5|15595|15591|15598.5|15594.5|15594.5|15590.5|11
1625111700000|2021-07-01 03:55:00|15595.5|15591.5|15598|15594|15598.5|15594.5|15594.5|15590.5|2
1625112000000|2021-07-01 04:00:00|15597.5|15593.5|15601|15597|15601|15597|15597.5|15593.5|17
1625112300000|2021-07-01 04:05:00|15600.5|15596.5|15602.5|15598.5|15604.5|15600.5|15599.5|15595.5|13
1625112600000|2021-07-01 04:10:00|15603|15599|15602|15598|15603.5|15599.5|15602|15598|9
1625112900000|2021-07-01 04:15:00|15602.5|15598.5|15602|15598|15604|15600|15601|15597|11
1625113200000|2021-07-01 04:20:00|15601.5|15597.5|15600.5|15596.5|15602.5|15598.5|15600|15596|8
1625113500000|2021-07-01 04:25:00|15601|15597|15603.5|15599.5|15604.5|15600.5|15601|15597|8
1625113800000|2021-07-01 04:30:00|15603|15599|15600.5|15596.5|15604|15600|15596.5|15592.5|13
1625114100000|2021-07-01 04:35:00|15600|15596|15603|15599|15603|15599|15600|15596|9
1625114400000|2021-07-01 04:40:00|15602.5|15598.5|15603.5|15599.5|15605.5|15601.5|15602.5|15598.5|30
1625114700000|2021-07-01 04:45:00|15604|15600|15602|15598|15605|15601|15600.5|15596.5|14
1625115000000|2021-07-01 04:50:00|15601.5|15597.5|15599.5|15595.5|15603|15599|15598.5|15594.5|21
1625115300000|2021-07-01 04:55:00|15598.5|15594.5|15597.5|15593.5|15598.5|15594.5|15594.5|15590.5|18
1625115600000|2021-07-01 05:00:00|15598|15594|15603.5|15599.5|15603.5|15599.5|15598|15594|24
1625115900000|2021-07-01 05:05:00|15603|15599|15600.5|15596.5|15603|15599|15599.5|15595.5|11
1625116200000|2021-07-01 05:10:00|15600|15596|15601.5|15597.5|15602.5|15598.5|15600|15596|5
1625116500000|2021-07-01 05:15:00|15602|15598|15600.5|15596.5|15602|15598|15597.5|15593.5|7
1625116800000|2021-07-01 05:20:00|15600|15596|15600|15596|15601|15597|15598|15594|7
1625117100000|2021-07-01 05:25:00|15600.5|15596.5|15600.5|15596.5|15601|15597|15597|15593|20
1625117400000|2021-07-01 05:30:00|15601|15597|15603.5|15599.5|15604|15600|15600|15596|17
1625117700000|2021-07-01 05:35:00|15604|15600|15600.5|15596.5|15604|15600|15598|15594|18
1625118000000|2021-07-01 05:40:00|15601|15597|15600.5|15596.5|15603|15599|15600|15596|7
1625118300000|2021-07-01 05:45:00|15601|15597|15601.5|15597.5|15601.5|15597.5|15597|15593|19
1625118600000|2021-07-01 05:50:00|15601|15597|15600.5|15596.5|15601.5|15597.5|15598|15594|29
1625118900000|2021-07-01 05:55:00|15600|15596|15598.5|15594.5|15602.5|15598.5|15598|15594|36
1625119200000|2021-07-01 06:00:00|15597.5|15595.5|15589.5|15587.5|15607|15605|15586|15584|446
1625119500000|2021-07-01 06:05:00|15590|15588|15592|15590|15593|15591|15587|15585|133
1625119800000|2021-07-01 06:10:00|15592.5|15590.5|15608.5|15606.5|15611|15609|15592.5|15590.5|260
1625120100000|2021-07-01 06:15:00|15609|15607|15609|15607|15610.5|15608.5|15601.5|15599.5|181
1625120400000|2021-07-01 06:20:00|15609.5|15607.5|15600|15598|15609.5|15607.5|15599|15597|176
1625120700000|2021-07-01 06:25:00|15600.5|15598.5|15606.5|15604.5|15608|15606|15599|15597|99
1625121000000|2021-07-01 06:30:00|15607|15605|15606|15604|15615|15613|15606|15604|159
1625121300000|2021-07-01 06:35:00|15606.5|15604.5|15606|15604|15608|15606|15603|15601|95
1625121600000|2021-07-01 06:40:00|15605.5|15603.5|15606|15604|15606.5|15604.5|15602.5|15600.5|86
1625121900000|2021-07-01 06:45:00|15605.5|15603.5|15609|15607|15611|15609|15602|15600|142
1625122200000|2021-07-01 06:50:00|15609.5|15607.5|15613.5|15611.5|15615|15613|15608|15606|150
1625122500000|2021-07-01 06:55:00|15613|15611|15613.5|15611.5|15619.5|15617.5|15611.5|15609.5|285
1625122800000|2021-07-01 07:00:00|15614|15612|15638.1|15636.9|15639.1|15637.9|15607.1|15605.9|2781
1625123100000|2021-07-01 07:05:00|15637.6|15636.4|15622.6|15621.4|15646.6|15645.4|15618.6|15617.4|1330
1625123400000|2021-07-01 07:10:00|15623.1|15621.9|15648.6|15647.4|15649.6|15648.4|15623.1|15621.9|1091
1625123700000|2021-07-01 07:15:00|15649.6|15648.4|15650.1|15648.9|15668.6|15667.4|15644.6|15643.4|1791
1625124000000|2021-07-01 07:20:00|15650.6|15649.4|15673.1|15671.9|15684.6|15683.4|15650.6|15649.4|1562
1625124300000|2021-07-01 07:25:00|15672.6|15671.4|15673.1|15671.9|15681.6|15680.4|15665.1|15663.9|1149
1625124600000|2021-07-01 07:30:00|15673.6|15672.4|15686.1|15684.9|15694.6|15693.4|15673.6|15672.4|1190
1625124900000|2021-07-01 07:35:00|15686.6|15685.4|15695.1|15693.9|15704.6|15703.4|15684.6|15683.4|1211
1625125200000|2021-07-01 07:40:00|15695|15693.8|15693|15691.8|15709|15707.8|15692|15690.8|995
1625125500000|2021-07-01 07:45:00|15693.5|15692.3|15692.5|15691.3|15702.5|15701.3|15691|15689.8|627
1625125800000|2021-07-01 07:50:00|15693|15691.8|15683.5|15682.3|15707.5|15706.3|15682.5|15681.3|993
1625126100000|2021-07-01 07:55:00|15683|15681.8|15686|15684.8|15693.5|15692.3|15679|15677.8|960
1625126400000|2021-07-01 08:00:00|15686.5|15685.3|15703|15701.8|15707.5|15706.3|15686.5|15685.3|854
1625126700000|2021-07-01 08:05:00|15702.5|15701.3|15698.5|15697.3|15708.5|15707.3|15698|15696.8|552
1625127000000|2021-07-01 08:10:00|15699|15697.8|15687.5|15686.3|15710.5|15709.3|15683.5|15682.3|665
1625127300000|2021-07-01 08:15:00|15688|15686.8|15692.5|15691.3|15699|15697.8|15686.5|15685.3|481
1625127600000|2021-07-01 08:20:00|15692|15690.8|15690|15688.8|15702.5|15701.3|15684|15682.8|636
1625127900000|2021-07-01 08:25:00|15690.5|15689.3|15697.5|15696.3|15697.5|15696.3|15683.5|15682.3|559
1625128200000|2021-07-01 08:30:00|15698|15696.8|15692|15690.8|15699|15697.8|15687|15685.8|486
1625128500000|2021-07-01 08:35:00|15692.5|15691.3|15697.5|15696.3|15699|15697.8|15685.5|15684.3|577
1625128800000|2021-07-01 08:40:00|15698|15696.8|15689.5|15688.3|15705.5|15704.3|15684.5|15683.3|509
1625129100000|2021-07-01 08:45:00|15690|15688.8|15681.5|15680.3|15696.5|15695.3|15680.5|15679.3|449
1625129400000|2021-07-01 08:50:00|15681|15679.8|15677|15675.8|15683|15681.8|15674.5|15673.3|586
1625129700000|2021-07-01 08:55:00|15677.5|15676.3|15671|15669.8|15682.5|15681.3|15671|15669.8|317
1625130000000|2021-07-01 09:00:00|15671.5|15670.3|15674.5|15673.3|15681.5|15680.3|15666|15664.8|569
1625130300000|2021-07-01 09:05:00|15674|15672.8|15659.5|15658.3|15676.5|15675.3|15657|15655.8|665
1625130600000|2021-07-01 09:10:00|15659|15657.8|15647.5|15646.3|15659|15657.8|15645.5|15644.3|806
1625130900000|2021-07-01 09:15:00|15647|15645.8|15640|15638.8|15647.5|15646.3|15639.5|15638.3|529
1625131200000|2021-07-01 09:20:00|15640.5|15639.3|15634|15632.8|15644|15642.8|15631.5|15630.3|488
1625131500000|2021-07-01 09:25:00|15634.5|15633.3|15650.5|15649.3|15652|15650.8|15634|15632.8|623
1625131800000|2021-07-01 09:30:00|15651|15649.8|15649.5|15648.3|15651.5|15650.3|15640.5|15639.3|325
1625132100000|2021-07-01 09:35:00|15649|15647.8|15639.5|15638.3|15649|15647.8|15637.5|15636.3|376
1625132400000|2021-07-01 09:40:00|15640|15638.8|15615|15613.8|15641.5|15640.3|15606.5|15605.3|950
1625132700000|2021-07-01 09:45:00|15614.5|15613.3|15612.5|15611.3|15627.5|15626.3|15608|15606.8|894
1625133000000|2021-07-01 09:50:00|15613|15611.8|15623.5|15622.3|15624.5|15623.3|15609.5|15608.3|441
1625133300000|2021-07-01 09:55:00|15623|15621.8|15627|15625.8|15633.5|15632.3|15621|15619.8|438
1625133600000|2021-07-01 10:00:00|15625|15623.8|15614|15612.8|15625.5|15624.3|15605|15603.8|564
1625133900000|2021-07-01 10:05:00|15614.5|15613.3|15621|15619.8|15622.5|15621.3|15611|15609.8|570
1625134200000|2021-07-01 10:10:00|15620.5|15619.3|15624.5|15623.3|15630|15628.8|15619.5|15618.3|350
1625134500000|2021-07-01 10:15:00|15623.5|15622.3|15606.5|15605.3|15628.5|15627.3|15603.5|15602.3|382
1625134800000|2021-07-01 10:20:00|15607|15605.8|15575|15573.8|15608|15606.8|15570.5|15569.3|1288
1625135100000|2021-07-01 10:25:00|15575.5|15574.3|15566.5|15565.3|15575.5|15574.3|15559.5|15558.3|945
1625135400000|2021-07-01 10:30:00|15566|15564.8|15559.5|15558.3|15566|15564.8|15544|15542.8|1011
1625135700000|2021-07-01 10:35:00|15558.5|15557.3|15550|15548.8|15559.5|15558.3|15544.5|15543.3|850
1625136000000|2021-07-01 10:40:00|15550.5|15549.3|15533.5|15532.3|15550.5|15549.3|15528|15526.8|1313
1625136300000|2021-07-01 10:45:00|15534|15532.8|15545.5|15544.3|15550.5|15549.3|15524|15522.8|876
1625136600000|2021-07-01 10:50:00|15545|15543.8|15518|15516.8|15545.5|15544.3|15511.5|15510.3|922
1625136900000|2021-07-01 10:55:00|15518.5|15517.3|15521.5|15520.3|15522.5|15521.3|15507|15505.8|585
1625137200000|2021-07-01 11:00:00|15521|15519.8|15505.5|15504.3|15521.5|15520.3|15502.5|15501.3|916
1625137500000|2021-07-01 11:05:00|15506|15504.8|15511|15509.8|15515.5|15514.3|15498.5|15497.3|667
1625137800000|2021-07-01 11:10:00|15510.5|15509.3|15493.5|15492.3|15516|15514.8|15490.5|15489.3|874
1625138100000|2021-07-01 11:15:00|15494|15492.8|15515|15513.8|15517.5|15516.3|15490.5|15489.3|804
1625138400000|2021-07-01 11:20:00|15515.5|15514.3|15497.5|15496.3|15515.5|15514.3|15490|15488.8|845
1625138700000|2021-07-01 11:25:00|15498|15496.8|15534|15532.8|15534.5|15533.3|15498|15496.8|1100
1625139000000|2021-07-01 11:30:00|15533.5|15532.3|15544.5|15543.3|15548.5|15547.3|15519.5|15518.3|1222
1625139300000|2021-07-01 11:35:00|15543.5|15542.3|15570|15568.8|15570.5|15569.3|15542.5|15541.3|1049
1625139600000|2021-07-01 11:40:00|15569.9|15568.7|15570.9|15569.7|15574.4|15573.2|15558.9|15557.7|943
1625139900000|2021-07-01 11:45:00|15570.4|15569.2|15573.9|15572.7|15574.4|15573.2|15564.9|15563.7|552
1625140200000|2021-07-01 11:50:00|15573.4|15572.2|15579.9|15578.7|15586.4|15585.2|15572.9|15571.7|637
1625140500000|2021-07-01 11:55:00|15580.4|15579.2|15593.9|15592.7|15595.9|15594.7|15580.4|15579.2|559
1625140800000|2021-07-01 12:00:00|15593.4|15592.2|15594.9|15593.7|15604.9|15603.7|15592.9|15591.7|774
1625141100000|2021-07-01 12:05:00|15595.4|15594.2|15586.9|15585.7|15597.4|15596.2|15585.4|15584.2|571
1625141400000|2021-07-01 12:10:00|15586.4|15585.2|15582.9|15581.7|15592.4|15591.2|15579.4|15578.2|385
1625141700000|2021-07-01 12:15:00|15582.4|15581.2|15574.4|15573.2|15585.4|15584.2|15573.4|15572.2|428
1625142000000|2021-07-01 12:20:00|15573.9|15572.7|15573.9|15572.7|15585.4|15584.2|15570.4|15569.2|353
1625142300000|2021-07-01 12:25:00|15573.4|15572.2|15550.9|15549.7|15575.9|15574.7|15550.9|15549.7|438
1625142600000|2021-07-01 12:30:00|15550.4|15549.2|15569.9|15568.7|15570.9|15569.7|15542.4|15541.2|765
1625142900000|2021-07-01 12:35:00|15569.4|15568.2|15553.9|15552.7|15569.9|15568.7|15553.9|15552.7|307
1625143200000|2021-07-01 12:40:00|15554.9|15553.7|15548.4|15547.2|15561.4|15560.2|15546.9|15545.7|189
1625143500000|2021-07-01 12:45:00|15547.4|15546.2|15544.9|15543.7|15550.4|15549.2|15537.4|15536.2|471
1625143800000|2021-07-01 12:50:00|15544.4|15543.2|15550.9|15549.7|15554.9|15553.7|15543.9|15542.7|330
1625144100000|2021-07-01 12:55:00|15550.4|15549.2|15553.4|15552.2|15556.9|15555.7|15547.4|15546.2|251
1625144400000|2021-07-01 13:00:00|15553.9|15552.7|15559.9|15558.7|15563.9|15562.7|15549.9|15548.7|373
1625144700000|2021-07-01 13:05:00|15559.4|15558.2|15565.4|15564.2|15568.9|15567.7|15559.4|15558.2|263
1625145000000|2021-07-01 13:10:00|15566.4|15565.2|15572.9|15571.7|15574.4|15573.2|15565.9|15564.7|239
1625145300000|2021-07-01 13:15:00|15572.4|15571.2|15577.4|15576.2|15580.9|15579.7|15568.4|15567.2|281
1625145600000|2021-07-01 13:20:00|15577.9|15576.7|15575.9|15574.7|15582.9|15581.7|15568.4|15567.2|275
1625145900000|2021-07-01 13:25:00|15576.4|15575.2|15579.9|15578.7|15580.4|15579.2|15573.4|15572.2|170
1625146200000|2021-07-01 13:30:00|15578.4|15577.2|15561.4|15560.2|15595.4|15594.2|15561.4|15560.2|1119
1625146500000|2021-07-01 13:35:00|15561.9|15560.7|15564.4|15563.2|15572.4|15571.2|15551.4|15550.2|661
1625146800000|2021-07-01 13:40:00|15564.9|15563.7|15565.9|15564.7|15571.4|15570.2|15556.9|15555.7|359
1625147100000|2021-07-01 13:45:00|15565.4|15564.2|15564.9|15563.7|15570.9|15569.7|15558.9|15557.7|247
1625147400000|2021-07-01 13:50:00|15565.4|15564.2|15561.9|15560.7|15566.4|15565.2|15557.4|15556.2|284
1625147700000|2021-07-01 13:55:00|15561.4|15560.2|15574.9|15573.7|15578.4|15577.2|15559.4|15558.2|303
1625148000000|2021-07-01 14:00:00|15575.4|15574.2|15583.4|15582.2|15589.9|15588.7|15568.4|15567.2|511
1625148300000|2021-07-01 14:05:00|15583.9|15582.7|15604.9|15603.7|15606.4|15605.2|15580.9|15579.7|608
1625148600000|2021-07-01 14:10:00|15605.4|15604.2|15620.4|15619.2|15623.4|15622.2|15602.4|15601.2|1084
1625148900000|2021-07-01 14:15:00|15620.9|15619.7|15617.9|15616.7|15629.9|15628.7|15612.4|15611.2|704
1625149200000|2021-07-01 14:20:00|15617.4|15616.2|15607.4|15606.2|15617.4|15616.2|15604.4|15603.2|630
1625149500000|2021-07-01 14:25:00|15606.9|15605.7|15580.9|15579.7|15607.4|15606.2|15578.4|15577.2|828
1625149800000|2021-07-01 14:30:00|15580.4|15579.2|15587.4|15586.2|15589.4|15588.2|15575.4|15574.2|498
1625150100000|2021-07-01 14:35:00|15587.9|15586.7|15592.9|15591.7|15596.4|15595.2|15579.4|15578.2|454
1625150400000|2021-07-01 14:40:00|15592.4|15591.2|15610.4|15609.2|15611.4|15610.2|15588.4|15587.2|433
1625150700000|2021-07-01 14:45:00|15611.4|15610.2|15596.4|15595.2|15618.4|15617.2|15596.4|15595.2|543
1625151000000|2021-07-01 14:50:00|15595.9|15594.7|15603.9|15602.7|15613.4|15612.2|15593.4|15592.2|561
1625151300000|2021-07-01 14:55:00|15604.4|15603.2|15605.4|15604.2|15609.9|15608.7|15599.9|15598.7|446
1625151600000|2021-07-01 15:00:00|15605.9|15604.7|15604.9|15603.7|15610.4|15609.2|15600.4|15599.2|380
1625151900000|2021-07-01 15:05:00|15604.4|15603.2|15591.4|15590.2|15609.4|15608.2|15591.4|15590.2|423
1625152200000|2021-07-01 15:10:00|15590.4|15589.2|15585.4|15584.2|15592.4|15591.2|15582.4|15581.2|491
1625152500000|2021-07-01 15:15:00|15584.9|15583.7|15575.4|15574.2|15591.4|15590.2|15570.4|15569.2|620
1625152800000|2021-07-01 15:20:00|15574.9|15573.7|15570.9|15569.7|15575.4|15574.2|15562.4|15561.2|991
1625153100000|2021-07-01 15:25:00|15571.4|15570.2|15601.4|15600.2|15602.4|15601.2|15568.4|15567.2|1156
1625153400000|2021-07-01 15:30:00|15601.8|15599.8|15604.8|15602.8|15607.3|15605.3|15593.8|15591.8|1199
1625153700000|2021-07-01 15:35:00|15603.8|15601.8|15593.3|15591.3|15605.3|15603.3|15592.8|15590.8|553
1625154000000|2021-07-01 15:40:00|15593.8|15591.8|15595.8|15593.8|15596.8|15594.8|15591.8|15589.8|182
1625154300000|2021-07-01 15:45:00|15595.3|15593.3|15593.8|15591.8|15596.3|15594.3|15589.3|15587.3|208
1625154600000|2021-07-01 15:50:00|15591.8|15589.8|15589.8|15587.8|15592.8|15590.8|15587.8|15585.8|212
1625154900000|2021-07-01 15:55:00|15590.3|15588.3|15587.8|15585.8|15591.8|15589.8|15587.3|15585.3|120
1625155200000|2021-07-01 16:00:00|15588.3|15586.3|15588.8|15586.8|15593.8|15591.8|15586.3|15584.3|135
1625155500000|2021-07-01 16:05:00|15589.3|15587.3|15589.8|15587.8|15591.8|15589.8|15588.8|15586.8|55
1625155800000|2021-07-01 16:10:00|15590.3|15588.3|15580.8|15578.8|15590.3|15588.3|15580.8|15578.8|134
1625156100000|2021-07-01 16:15:00|15581.3|15579.3|15583.3|15581.3|15590.8|15588.8|15580.8|15578.8|183
1625156400000|2021-07-01 16:20:00|15582.8|15580.8|15584.8|15582.8|15586.8|15584.8|15582.8|15580.8|83
1625156700000|2021-07-01 16:25:00|15584.3|15582.3|15590.8|15588.8|15591.3|15589.3|15583.8|15581.8|36
1625157000000|2021-07-01 16:30:00|15591.3|15589.3|15593.3|15591.3|15593.8|15591.8|15588.3|15586.3|66
1625157300000|2021-07-01 16:35:00|15592.8|15590.8|15587.3|15585.3|15592.8|15590.8|15586.8|15584.8|39
1625157600000|2021-07-01 16:40:00|15586.8|15584.8|15589.8|15587.8|15590.8|15588.8|15586.8|15584.8|33
1625157900000|2021-07-01 16:45:00|15589.3|15587.3|15587.8|15585.8|15590.8|15588.8|15585.8|15583.8|43
1625158200000|2021-07-01 16:50:00|15586.8|15584.8|15597.8|15595.8|15599.8|15597.8|15586.3|15584.3|153
1625158500000|2021-07-01 16:55:00|15597.3|15595.3|15594.8|15592.8|15597.8|15595.8|15591.8|15589.8|100
1625158800000|2021-07-01 17:00:00|15595.3|15593.3|15589.8|15587.8|15595.3|15593.3|15586.3|15584.3|94
1625159100000|2021-07-01 17:05:00|15589.3|15587.3|15599.3|15597.3|15600.3|15598.3|15588.8|15586.8|74
1625159400000|2021-07-01 17:10:00|15598.8|15596.8|15598.8|15596.8|15599.8|15597.8|15595.3|15593.3|48
1625159700000|2021-07-01 17:15:00|15599.3|15597.3|15599.8|15597.8|15601.8|15599.8|15596.3|15594.3|32
1625160000000|2021-07-01 17:20:00|15599.3|15597.3|15597.8|15595.8|15600.3|15598.3|15596.8|15594.8|24
1625160300000|2021-07-01 17:25:00|15597.3|15595.3|15596.8|15594.8|15597.8|15595.8|15594.8|15592.8|37
1625160600000|2021-07-01 17:30:00|15596.3|15594.3|15601.8|15599.8|15602.8|15600.8|15595.8|15593.8|74
1625160900000|2021-07-01 17:35:00|15602.3|15600.3|15607.3|15605.3|15610.3|15608.3|15600.8|15598.8|124
1625161200000|2021-07-01 17:40:00|15607.8|15605.8|15607.8|15605.8|15609.3|15607.3|15603.8|15601.8|50
1625161500000|2021-07-01 17:45:00|15607.3|15605.3|15603.8|15601.8|15611.8|15609.8|15602.8|15600.8|59
1625161800000|2021-07-01 17:50:00|15603.3|15601.3|15597.8|15595.8|15603.3|15601.3|15592.8|15590.8|98
1625162100000|2021-07-01 17:55:00|15597.3|15595.3|15596.4|15594.4|15597.8|15595.8|15592.3|15590.3|42
1625162400000|2021-07-01 18:00:00|15595.4|15593.4|15596.4|15594.4|15598.4|15596.4|15593.4|15591.4|57
1625162700000|2021-07-01 18:05:00|15595.9|15593.9|15598.4|15596.4|15600.4|15598.4|15593.9|15591.9|29
1625163000000|2021-07-01 18:10:00|15597.9|15595.9|15598.4|15596.4|15599.9|15597.9|15596.4|15594.4|23
1625163300000|2021-07-01 18:15:00|15597.9|15595.9|15601.4|15599.4|15602.4|15600.4|15596.4|15594.4|40
1625163600000|2021-07-01 18:20:00|15600.9|15598.9|15605.9|15603.9|15606.4|15604.4|15600.4|15598.4|48
1625163900000|2021-07-01 18:25:00|15605.4|15603.4|15614.9|15612.9|15614.9|15612.9|15604.9|15602.9|100
1625164200000|2021-07-01 18:30:00|15614.4|15612.4|15617.4|15615.4|15618.9|15616.9|15613.4|15611.4|114
1625164500000|2021-07-01 18:35:00|15616.9|15614.9|15618.4|15616.4|15620.9|15618.9|15612.4|15610.4|91
1625164800000|2021-07-01 18:40:00|15618.9|15616.9|15621.4|15619.4|15622.4|15620.4|15616.9|15614.9|91
1625165100000|2021-07-01 18:45:00|15620.9|15618.9|15623.9|15621.9|15624.4|15622.4|15619.9|15617.9|53
1625165400000|2021-07-01 18:50:00|15623.4|15621.4|15622.4|15620.4|15625.4|15623.4|15619.4|15617.4|93
1625165700000|2021-07-01 18:55:00|15622.9|15620.9|15628.9|15626.9|15629.4|15627.4|15621.9|15619.9|90
1625166000000|2021-07-01 19:00:00|15628.4|15626.4|15624.4|15622.4|15630.4|15628.4|15624.4|15622.4|115
1625166300000|2021-07-01 19:05:00|15623.4|15621.4|15623.4|15621.4|15623.9|15621.9|15618.4|15616.4|75
1625166600000|2021-07-01 19:10:00|15623.9|15621.9|15620.4|15618.4|15624.4|15622.4|15619.9|15617.9|32
1625166900000|2021-07-01 19:15:00|15619.9|15617.9|15623.4|15621.4|15624.4|15622.4|15619.4|15617.4|67
1625167200000|2021-07-01 19:20:00|15623.9|15621.9|15620.4|15618.4|15624.4|15622.4|15619.4|15617.4|51
1625167500000|2021-07-01 19:25:00|15620.9|15618.9|15624.4|15622.4|15625.4|15623.4|15619.9|15617.9|150
1625167800000|2021-07-01 19:30:00|15625.4|15623.4|15629.9|15627.9|15632.4|15630.4|15624.9|15622.9|101
1625168100000|2021-07-01 19:35:00|15629.4|15627.4|15623.9|15621.9|15629.9|15627.9|15622.4|15620.4|63
1625168400000|2021-07-01 19:40:00|15624.4|15622.4|15621.9|15619.9|15625.9|15623.9|15620.9|15618.9|52
1625168700000|2021-07-01 19:45:00|15621.4|15619.4|15624.4|15622.4|15625.4|15623.4|15621.4|15619.4|121
1625169000000|2021-07-01 19:50:00|15625.4|15623.4|15616.9|15614.9|15626.4|15624.4|15616.4|15614.4|199
1625169300000|2021-07-01 19:55:00|15617.4|15615.4|15634.9|15632.9|15639.9|15637.9|15616.4|15614.4|683
1625169600000|2021-07-01 20:00:00|15639.3|15634.3|15633|15628|15639.3|15634.3|15631.9|15626.9|31
1625169900000|2021-07-01 20:05:00|15629.7|15624.7|15627.5|15622.5|15630.8|15625.8|15627.4|15622.4|0
1625170200000|2021-07-01 20:10:00|15628.3|15623.3|15625|15620|15628.3|15623.3|15624.2|15619.2|0
1625170500000|2021-07-01 20:15:00|15624.9|15619.9|15627.4|15622.4|15627.4|15622.4|15624.9|15619.9|0
1625170800000|2021-07-01 20:20:00|15627|15622|15626.8|15621.8|15627.7|15622.7|15625.7|15620.7|0
1625171100000|2021-07-01 20:25:00|15626.7|15621.7|15625.1|15620.1|15626.7|15621.7|15624.3|15619.3|0
1625171400000|2021-07-01 20:30:00|15625.5|15620.5|15628|15623|15628.2|15623.2|15625.5|15620.5|0
1625171700000|2021-07-01 20:35:00|15627.6|15622.6|15627.9|15622.9|15628.7|15623.7|15627.2|15622.2|0
1625172000000|2021-07-01 20:40:00|15628.3|15623.3|15626.1|15621.1|15629.5|15624.5|15626.1|15621.1|0
1625172300000|2021-07-01 20:45:00|15626.9|15621.9|15626.1|15621.1|15627.7|15622.7|15626.1|15621.1|0
1625172600000|2021-07-01 20:50:00|15626.9|15621.9|15629.1|15624.1|15629.2|15624.2|15626.1|15621.1|0
1625172900000|2021-07-01 20:55:00|15629.9|15624.9|15629|15624|15631.5|15626.5|15626.5|15621.5|0
1625173200000|2021-07-01 21:00:00|15629.1|15624.1|15628.8|15623.8|15629.1|15624.1|15628.8|15623.8|0
1625173500000|2021-07-01 21:05:00|15628.7|15623.7|15629.7|15624.7|15629.8|15624.8|15628.7|15623.7|0
1625173800000|2021-07-01 21:10:00|15629.4|15624.4|15632.4|15627.4|15632.5|15627.5|15629.4|15624.4|0
1625174100000|2021-07-01 21:15:00|15632.5|15627.5|15631.5|15626.5|15632.5|15627.5|15631.4|15626.4|0
1625174400000|2021-07-01 21:20:00|15631.6|15626.6|15631.9|15626.9|15632.1|15627.1|15631.6|15626.6|0
1625174700000|2021-07-01 21:25:00|15631.3|15626.3|15630.4|15625.4|15631.3|15626.3|15629.2|15624.2|0
1625175000000|2021-07-01 21:30:00|15630.3|15625.3|15630.6|15625.6|15630.6|15625.6|15630.3|15625.3|0
1625175300000|2021-07-01 21:35:00|15630.7|15625.7|15630|15625|15630.9|15625.9|15629.8|15624.8|0
1625175600000|2021-07-01 21:40:00|15629.8|15624.8|15630.4|15625.4|15630.4|15625.4|15629.7|15624.7|0
1625175900000|2021-07-01 21:45:00|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|0
1625176200000|2021-07-01 21:50:00|15630.2|15625.2|15630.1|15625.1|15630.3|15625.3|15629.3|15624.3|0
1625176500000|2021-07-01 21:55:00|15630.2|15625.2|15630.6|15625.6|15630.7|15625.7|15630.2|15625.2|0
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15628.1|15623.1|15630.2|15625.2|15626.5|15621.5|0
1625177100000|2021-07-01 22:05:00|15627.3|15622.3|15624.7|15619.7|15628.1|15623.1|15624.7|15619.7|0
1625177400000|2021-07-01 22:10:00|15625.1|15620.1|15627|15622|15627|15622|15625.1|15620.1|0
1625177700000|2021-07-01 22:15:00|15627.8|15622.8|15630.2|15625.2|15632.7|15627.7|15627.8|15622.8|0
1625178000000|2021-07-01 22:20:00|15629.9|15624.9|15629.9|15624.9|15631.3|15626.3|15628.8|15623.8|0
1625178300000|2021-07-01 22:25:00|15630.3|15625.3|15630.6|15625.6|15631.4|15626.4|15629|15624|0
1625178600000|2021-07-01 22:30:00|15629.7|15624.7|15629.5|15624.5|15630.1|15625.1|15627|15622|0
1625178900000|2021-07-01 22:35:00|15629.6|15624.6|15630.9|15625.9|15631.4|15626.4|15629.3|15624.3|0
1625179200000|2021-07-01 22:40:00|15630.1|15625.1|15630.3|15625.3|15630.3|15625.3|15629.4|15624.4|0
1625179500000|2021-07-01 22:45:00|15629.8|15624.8|15630.2|15625.2|15630.3|15625.3|15629.4|15624.4|0
1625179800000|2021-07-01 22:50:00|15630.6|15625.6|15630.2|15625.2|15631|15626|15630.2|15625.2|0
1625180100000|2021-07-01 22:55:00|15631|15626|15631|15626|15631|15626|15630.2|15625.2|0
1625180400000|2021-07-01 23:00:00|15631.4|15626.4|15633.6|15628.6|15633.9|15628.9|15631|15626|0
1625180700000|2021-07-01 23:05:00|15633.1|15628.1|15633.5|15628.5|15633.6|15628.6|15632.8|15627.8|0
1625181000000|2021-07-01 23:10:00|15632.7|15627.7|15634.1|15629.1|15634.5|15629.5|15632.7|15627.7|0
1625181300000|2021-07-01 23:15:00|15634.5|15629.5|15632.9|15627.9|15634.5|15629.5|15632.9|15627.9|0
1625181600000|2021-07-01 23:20:00|15633.3|15628.3|15633.8|15628.8|15634.7|15629.7|15632.9|15627.9|0
1625181900000|2021-07-01 23:25:00|15633|15628|15634.7|15629.7|15634.7|15629.7|15632.9|15627.9|0
1625182200000|2021-07-01 23:30:00|15633.9|15628.9|15638.9|15633.9|15640.3|15635.3|15633.9|15628.9|0
1625182500000|2021-07-01 23:35:00|15640|15635|15641.1|15636.1|15642.9|15637.9|15640|15635|0
1625182800000|2021-07-01 23:40:00|15640.7|15635.7|15640.3|15635.3|15641.1|15636.1|15639.5|15634.5|0
1625183100000|2021-07-01 23:45:00|15639.8|15634.8|15640|15635|15640.8|15635.8|15639.2|15634.2|0
1625183400000|2021-07-01 23:50:00|15639.6|15634.6|15637.4|15632.4|15639.6|15634.6|15637.4|15632.4|0
1625183700000|2021-07-01 23:55:00|15638.2|15633.2|15635.6|15630.6|15638.2|15633.2|15635.6|15630.6|0
1625184000000|2021-07-02 00:00:00|15636.5|15631.5|15633.3|15628.3|15636.5|15631.5|15632|15627|0
1625184300000|2021-07-02 00:05:00|15633.7|15628.7|15638.2|15633.2|15638.8|15633.8|15633.3|15628.3|0
1625184600000|2021-07-02 00:10:00|15638.6|15633.6|15637.4|15632.4|15641.4|15636.4|15637.4|15632.4|0
1625184900000|2021-07-02 00:15:00|15638.2|15633.2|15636.9|15632.9|15639.4|15635.4|15630.9|15626.4|93
1625185200000|2021-07-02 00:20:00|15637.4|15633.4|15636.4|15632.4|15640.9|15636.9|15634.9|15630.9|43
1625185500000|2021-07-02 00:25:00|15636.9|15632.9|15636.9|15632.9|15638.4|15634.4|15632.4|15628.4|24
1625185800000|2021-07-02 00:30:00|15636.4|15632.4|15636.4|15632.4|15643.4|15639.4|15633.4|15629.4|30
1625186100000|2021-07-02 00:35:00|15635.9|15631.9|15637.4|15633.4|15640.9|15636.9|15635.9|15631.9|18
1625186400000|2021-07-02 00:40:00|15636.9|15632.9|15639.9|15635.9|15640.9|15636.9|15635.9|15631.9|2
1625186700000|2021-07-02 00:45:00|15640.9|15636.9|15644.4|15640.4|15646.4|15642.4|15640.9|15636.9|15
1625187000000|2021-07-02 00:50:00|15644.9|15640.9|15650.4|15646.4|15652.4|15648.4|15644.9|15640.9|50
1625187300000|2021-07-02 00:55:00|15649.9|15645.9|15652.9|15648.9|15653.9|15649.9|15649.4|15645.4|18
1625187600000|2021-07-02 01:00:00|15653.4|15649.4|15647.4|15643.4|15654.4|15650.4|15646.4|15642.4|17
1625187900000|2021-07-02 01:05:00|15647.9|15643.9|15645.9|15641.9|15647.9|15643.9|15642.9|15638.9|23
1625188200000|2021-07-02 01:10:00|15646.4|15642.4|15650.9|15646.9|15650.9|15646.9|15644.9|15640.9|22
1625188500000|2021-07-02 01:15:00|15651.4|15647.4|15651.9|15647.9|15653.9|15649.9|15648.4|15644.4|15
1625188800000|2021-07-02 01:20:00|15651.4|15647.4|15644.9|15640.9|15651.4|15647.4|15643.4|15639.4|24
1625189100000|2021-07-02 01:25:00|15644.4|15640.4|15642.9|15638.9|15645.9|15641.9|15642.4|15638.4|10
1625189400000|2021-07-02 01:30:00|15643.4|15639.4|15634.9|15630.9|15644.4|15640.4|15633.9|15629.9|33
1625189700000|2021-07-02 01:35:00|15634.4|15630.4|15638.9|15634.9|15640.4|15636.4|15633.4|15629.4|25
1625190000000|2021-07-02 01:40:00|15638.4|15634.4|15635.9|15631.9|15639.4|15635.4|15633.9|15629.9|17
1625190300000|2021-07-02 01:45:00|15636.4|15632.4|15641.4|15637.4|15643.4|15639.4|15635.9|15631.9|15
1625190600000|2021-07-02 01:50:00|15640.9|15636.9|15640.9|15636.9|15642.9|15638.9|15638.9|15634.9|5
1625190900000|2021-07-02 01:55:00|15641.4|15637.4|15638.4|15634.4|15643.9|15639.9|15636.9|15632.9|14
1625191200000|2021-07-02 02:00:00|15638.9|15634.9|15639.4|15635.4|15640.9|15636.9|15636.4|15632.4|9
1625191500000|2021-07-02 02:05:00|15638.9|15634.9|15643.9|15639.9|15643.9|15639.9|15638.4|15634.4|14
1625191800000|2021-07-02 02:10:00|15644.4|15640.4|15643.4|15639.4|15647.4|15643.4|15643.4|15639.4|6
1625192100000|2021-07-02 02:15:00|15643.9|15639.9|15642.4|15638.4|15643.9|15639.9|15641.4|15637.4|7
1625192400000|2021-07-02 02:20:00|15642.9|15638.9|15643.4|15639.4|15643.9|15639.9|15642.9|15638.9|2
1625192700000|2021-07-02 02:25:00|15642.9|15638.9|15640.9|15636.9|15643.4|15639.4|15640.9|15636.9|3
1625193000000|2021-07-02 02:30:00|15640.4|15636.4|15642.4|15638.4|15642.4|15638.4|15638.9|15634.9|14
1625193300000|2021-07-02 02:35:00|15642.9|15638.9|15644.9|15640.9|15645.9|15641.9|15642.9|15638.9|14
1625193600000|2021-07-02 02:40:00|15645.4|15641.4|15646.9|15642.9|15648.9|15644.9|15644.9|15640.9|10
1625193900000|2021-07-02 02:45:00|15647.4|15643.4|15646.9|15642.9|15648.9|15644.9|15644.9|15640.9|11
1625194200000|2021-07-02 02:50:00|15647.4|15643.4|15643.9|15639.9|15648.9|15644.9|15643.9|15639.9|2
1625194500000|2021-07-02 02:55:00|15644.4|15640.4|15639.9|15635.9|15644.4|15640.4|15639.4|15635.4|15
1625194800000|2021-07-02 03:00:00|15640.4|15636.4|15636.9|15632.9|15640.4|15636.4|15634.9|15630.9|23
1625195100000|2021-07-02 03:05:00|15635.9|15631.9|15637.9|15633.9|15638.9|15634.9|15635.9|15631.9|15
1625195400000|2021-07-02 03:10:00|15637.4|15633.4|15640.9|15636.9|15642.4|15638.4|15635.4|15631.4|57
1625195700000|2021-07-02 03:15:00|15641.4|15637.4|15645.4|15641.4|15646.4|15642.4|15640.9|15636.9|24
1625196000000|2021-07-02 03:20:00|15645.9|15641.9|15639.4|15635.4|15645.9|15641.9|15639.4|15635.4|13
1625196300000|2021-07-02 03:25:00|15639.9|15635.9|15641.4|15637.4|15643.9|15639.9|15639.9|15635.9|5
1625196600000|2021-07-02 03:30:00|15641.9|15637.9|15635.9|15631.9|15641.9|15637.9|15634.9|15630.9|22
1625196900000|2021-07-02 03:35:00|15635.4|15631.4|15636.9|15632.9|15637.9|15633.9|15634.9|15630.9|4
1625197200000|2021-07-02 03:40:00|15636.4|15632.4|15636.9|15632.9|15637.9|15633.9|15635.4|15631.4|2
1625197500000|2021-07-02 03:45:00|15637.4|15633.4|15636.9|15632.9|15639.4|15635.4|15636.4|15632.4|12
1625197800000|2021-07-02 03:50:00|15637.4|15633.4|15632.4|15628.4|15637.4|15633.4|15632.4|15628.4|9
1625198100000|2021-07-02 03:55:00|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15628.9|15624.9|36
1625198400000|2021-07-02 04:00:00|15632.4|15628.4|15635.4|15631.4|15635.9|15631.9|15632.4|15628.4|26
1625198700000|2021-07-02 04:05:00|15635.9|15631.9|15631.4|15627.4|15635.9|15631.9|15631.4|15627.4|18
1625199000000|2021-07-02 04:10:00|15631.9|15627.9|15634.9|15630.9|15635.9|15631.9|15631.9|15627.9|7
1625199300000|2021-07-02 04:15:00|15635.4|15631.4|15635.9|15631.9|15637.4|15633.4|15634.9|15630.9|8
1625199600000|2021-07-02 04:20:00|15635.4|15631.4|15635.9|15631.9|15637.4|15633.4|15635.4|15631.4|2
1625199900000|2021-07-02 04:25:00|15636.4|15632.4|15633.9|15629.9|15636.4|15632.4|15633.9|15629.9|14
1625200200000|2021-07-02 04:30:00|15633.4|15629.4|15632.9|15628.9|15633.9|15629.9|15631.9|15627.9|6
1625200500000|2021-07-02 04:35:00|15633.4|15629.4|15633.9|15629.9|15634.9|15630.9|15632.9|15628.9|7
1625200800000|2021-07-02 04:40:00|15633.4|15629.4|15632.9|15628.9|15633.4|15629.4|15632.9|15628.9|0
1625201100000|2021-07-02 04:45:00|15633.4|15629.4|15632.4|15628.4|15634.4|15630.4|15632.4|15628.4|11
1625201400000|2021-07-02 04:50:00|15631.4|15627.4|15630.4|15626.4|15631.4|15627.4|15630.4|15626.4|11
1625201700000|2021-07-02 04:55:00|15631.9|15627.9|15631.4|15627.4|15633.4|15629.4|15630.4|15626.4|24
1625202000000|2021-07-02 05:00:00|15633.4|15629.4|15631.4|15627.4|15633.9|15629.9|15630.4|15626.4|25
1625202300000|2021-07-02 05:05:00|15630.9|15626.9|15628.9|15624.9|15631.4|15627.4|15626.9|15622.9|65
1625202600000|2021-07-02 05:10:00|15628.4|15624.4|15626.9|15622.9|15628.4|15624.4|15623.4|15619.4|32
1625202900000|2021-07-02 05:15:00|15627.4|15623.4|15624.4|15620.4|15628.4|15624.4|15623.4|15619.4|16
1625203200000|2021-07-02 05:20:00|15624.9|15620.9|15624.9|15620.9|15626.4|15622.4|15622.9|15618.9|45
1625203500000|2021-07-02 05:25:00|15625.4|15621.4|15627.9|15623.9|15629.4|15625.4|15623.4|15619.4|25
1625203800000|2021-07-02 05:30:00|15628.4|15624.4|15628.9|15624.9|15630.4|15626.4|15626.9|15622.9|10
1625204100000|2021-07-02 05:35:00|15629.4|15625.4|15627.9|15623.9|15630.4|15626.4|15627.4|15623.4|10
1625204400000|2021-07-02 05:40:00|15628.4|15624.4|15629.4|15625.4|15629.9|15625.9|15626.9|15622.9|20
1625204700000|2021-07-02 05:45:00|15629.9|15625.9|15630.9|15626.9|15632.4|15628.4|15629.9|15625.9|27
1625205000000|2021-07-02 05:50:00|15630.4|15626.4|15628.9|15624.9|15633.4|15629.4|15626.9|15622.9|35
1625205300000|2021-07-02 05:55:00|15628.4|15624.4|15625.4|15621.4|15629.9|15625.9|15623.9|15619.9|46
1625205600000|2021-07-02 06:00:00|15624.4|15622.4|15621.9|15619.9|15631.9|15629.9|15619.4|15617.4|260
1625205900000|2021-07-02 06:05:00|15621.4|15619.4|15619.4|15617.4|15625.4|15623.4|15618.4|15616.4|152
1625206200000|2021-07-02 06:10:00|15619.9|15617.9|15617.9|15615.9|15620.4|15618.4|15614.9|15612.9|118
1625206500000|2021-07-02 06:15:00|15618.4|15616.4|15611.4|15609.4|15619.9|15617.9|15609.4|15607.4|132
1625206800000|2021-07-02 06:20:00|15610.9|15608.9|15611.4|15609.4|15613.4|15611.4|15605.4|15603.4|141
1625207100000|2021-07-02 06:25:00|15610.9|15608.9|15612.9|15610.9|15614.4|15612.4|15610.4|15608.4|75
1625207400000|2021-07-02 06:30:00|15612.4|15610.4|15613.4|15611.4|15613.4|15611.4|15609.4|15607.4|80
1625207700000|2021-07-02 06:35:00|15612.4|15610.4|15605.4|15603.4|15613.9|15611.9|15605.4|15603.4|94
1625208000000|2021-07-02 06:40:00|15605.9|15603.9|15606.9|15604.9|15608.4|15606.4|15605.4|15603.4|126
1625208300000|2021-07-02 06:45:00|15607.4|15605.4|15603.4|15601.4|15608.4|15606.4|15602.4|15600.4|216
1625208600000|2021-07-02 06:50:00|15603.9|15601.9|15610.4|15608.4|15612.9|15610.9|15602.9|15600.9|162
1625208900000|2021-07-02 06:55:00|15611.4|15609.4|15627.9|15625.9|15631.4|15629.4|15610.4|15608.4|286
1625209200000|2021-07-02 07:00:00|15627.5|15626.3|15635|15633.8|15676.5|15675.3|15626|15624.8|3160
1625209500000|2021-07-02 07:05:00|15634.5|15633.3|15638.5|15637.3|15642.5|15641.3|15614.5|15613.3|1329
1625209800000|2021-07-02 07:10:00|15638|15636.8|15652.5|15651.3|15659|15657.8|15630.5|15629.3|970
1625210100000|2021-07-02 07:15:00|15651|15649.8|15654.5|15653.3|15662|15660.8|15644.5|15643.3|894
1625210400000|2021-07-02 07:20:00|15654|15652.8|15658|15656.8|15667|15665.8|15652.5|15651.3|614
1625210700000|2021-07-02 07:25:00|15659|15657.8|15691|15689.8|15692|15690.8|15656.5|15655.3|1193
1625211000000|2021-07-02 07:30:00|15691.5|15690.3|15691.5|15690.3|15700|15698.8|15686.5|15685.3|1456
1625211300000|2021-07-02 07:35:00|15691|15689.8|15683.5|15682.3|15699.5|15698.3|15680|15678.8|846
1625211600000|2021-07-02 07:40:00|15684|15682.8|15687.5|15686.3|15690|15688.8|15681.5|15680.3|454
1625211900000|2021-07-02 07:45:00|15688|15686.8|15671.5|15670.3|15690.5|15689.3|15670|15668.8|807
1625212200000|2021-07-02 07:50:00|15671|15669.8|15680.2|15679|15685.7|15684.5|15669.7|15668.5|426
1625212500000|2021-07-02 07:55:00|15680.7|15679.5|15684.7|15683.5|15692.2|15691|15677.7|15676.5|433
1625212800000|2021-07-02 08:00:00|15685.7|15684.5|15691.7|15690.5|15694.7|15693.5|15684.2|15683|423
1625213100000|2021-07-02 08:05:00|15691.2|15690|15676.7|15675.5|15693.7|15692.5|15674.7|15673.5|576
1625213400000|2021-07-02 08:10:00|15676.2|15675|15657.7|15656.5|15679.7|15678.5|15657.7|15656.5|595
1625213700000|2021-07-02 08:15:00|15657.2|15656|15629.2|15628|15657.7|15656.5|15628.7|15627.5|873
1625214000000|2021-07-02 08:20:00|15628.7|15627.5|15638.2|15637|15645.2|15644|15625.2|15624|679
1625214300000|2021-07-02 08:25:00|15638.7|15637.5|15647.7|15646.5|15650.2|15649|15636.7|15635.5|462
1625214600000|2021-07-02 08:30:00|15647.2|15646|15636.7|15635.5|15652.2|15651|15634.7|15633.5|367
1625214900000|2021-07-02 08:35:00|15637.2|15636|15631.2|15630|15639.7|15638.5|15628.7|15627.5|307
1625215200000|2021-07-02 08:40:00|15631.7|15630.5|15634.7|15633.5|15645.7|15644.5|15628.2|15627|365
1625215500000|2021-07-02 08:45:00|15633.2|15632|15626.2|15625|15636.7|15635.5|15625.7|15624.5|392
1625215800000|2021-07-02 08:50:00|15625.7|15624.5|15633.2|15632|15637.7|15636.5|15625.2|15624|263
1625216100000|2021-07-02 08:55:00|15632.7|15631.5|15627.7|15626.5|15634.7|15633.5|15623.2|15622|235
1625216400000|2021-07-02 09:00:00|15626.7|15625.5|15628.7|15627.5|15631.2|15630|15620.7|15619.5|267
1625216700000|2021-07-02 09:05:00|15629.2|15628|15624.2|15623|15630.7|15629.5|15622.2|15621|308
1625217000000|2021-07-02 09:10:00|15624.7|15623.5|15636.7|15635.5|15637.2|15636|15624.7|15623.5|246
1625217300000|2021-07-02 09:15:00|15636.2|15635|15646.2|15645|15650.2|15649|15632.7|15631.5|432
1625217600000|2021-07-02 09:20:00|15645.7|15644.5|15647.2|15646|15660.2|15659|15643.2|15642|556
1625217900000|2021-07-02 09:25:00|15647.7|15646.5|15642.2|15641|15649.7|15648.5|15633.7|15632.5|334
1625218200000|2021-07-02 09:30:00|15641.7|15640.5|15648.7|15647.5|15650.7|15649.5|15637.7|15636.5|301
1625218500000|2021-07-02 09:35:00|15648.2|15647|15653.7|15652.5|15656.7|15655.5|15647.2|15646|345
1625218800000|2021-07-02 09:40:00|15654.2|15653|15659.7|15658.5|15662.7|15661.5|15651.2|15650|250
1625219100000|2021-07-02 09:45:00|15658.7|15657.5|15673.7|15672.5|15674.7|15673.5|15658.7|15657.5|505
1625219400000|2021-07-02 09:50:00|15674.7|15673.5|15670.2|15669|15676.7|15675.5|15663.2|15662|542
1625219700000|2021-07-02 09:55:00|15670.7|15669.5|15660.2|15659|15679.2|15678|15659.7|15658.5|602
1625220000000|2021-07-02 10:00:00|15660.7|15659.5|15678.2|15677|15679.7|15678.5|15660.7|15659.5|413
1625220300000|2021-07-02 10:05:00|15678.7|15677.5|15688.2|15687|15690.7|15689.5|15673.2|15672|410
1625220600000|2021-07-02 10:10:00|15687.7|15686.5|15685.7|15684.5|15690.2|15689|15680.2|15679|459
1625220900000|2021-07-02 10:15:00|15685.2|15684|15678.7|15677.5|15689.2|15688|15676.7|15675.5|235
1625221200000|2021-07-02 10:20:00|15679.7|15678.5|15674.7|15673.5|15681.7|15680.5|15669.7|15668.5|289
1625221500000|2021-07-02 10:25:00|15674.2|15673|15672.2|15671|15682.7|15681.5|15670.2|15669|163
1625221800000|2021-07-02 10:30:00|15671.7|15670.5|15659.2|15658|15673.7|15672.5|15656.7|15655.5|379
1625222100000|2021-07-02 10:35:00|15658.7|15657.5|15663.7|15662.5|15665.7|15664.5|15656.2|15655|180
1625222400000|2021-07-02 10:40:00|15663.2|15662|15665.7|15664.5|15667.7|15666.5|15660.7|15659.5|226
1625222700000|2021-07-02 10:45:00|15665.2|15664|15657.2|15656|15666.2|15665|15653.7|15652.5|175
1625223000000|2021-07-02 10:50:00|15657.7|15656.5|15661.7|15660.5|15664.7|15663.5|15656.7|15655.5|168
1625223300000|2021-07-02 10:55:00|15662.2|15661|15667.2|15666|15671.7|15670.5|15660.2|15659|185
1625223600000|2021-07-02 11:00:00|15667.7|15666.5|15667.2|15666|15672.2|15671|15662.7|15661.5|602
1625223900000|2021-07-02 11:05:00|15666.7|15665.5|15662.7|15661.5|15669.7|15668.5|15660.7|15659.5|161
1625224200000|2021-07-02 11:10:00|15662.2|15661|15660.2|15659|15665.2|15664|15654.7|15653.5|134
1625224500000|2021-07-02 11:15:00|15659.7|15658.5|15660.2|15659|15666.2|15665|15655.2|15654|165
1625224800000|2021-07-02 11:20:00|15660.7|15659.5|15664.2|15663|15665.7|15664.5|15657.2|15656|144
1625225100000|2021-07-02 11:25:00|15664.7|15663.5|15662.7|15661.5|15667.2|15666|15661.2|15660|71
1625225400000|2021-07-02 11:30:00|15663.7|15662.5|15671.2|15670|15671.7|15670.5|15661.7|15660.5|110
1625225700000|2021-07-02 11:35:00|15670.7|15669.5|15671.7|15670.5|15672.2|15671|15668.2|15667|88
1625226000000|2021-07-02 11:40:00|15672.2|15671|15667.7|15666.5|15673.2|15672|15667.7|15666.5|115
1625226300000|2021-07-02 11:45:00|15665.7|15664.5|15663.7|15662.5|15667.7|15666.5|15661.2|15660|240
1625226600000|2021-07-02 11:50:00|15664.2|15663|15663.7|15662.5|15666.7|15665.5|15657.7|15656.5|84
1625226900000|2021-07-02 11:55:00|15663.2|15662|15665.2|15664|15667.7|15666.5|15660.2|15659|108
1625227200000|2021-07-02 12:00:00|15664.7|15663.5|15665.2|15664|15671.2|15670|15663.7|15662.5|161
1625227500000|2021-07-02 12:05:00|15664.7|15663.5|15661.2|15660|15665.2|15664|15656.2|15655|160
1625227800000|2021-07-02 12:10:00|15660.7|15659.5|15656.7|15655.5|15664.7|15663.5|15655.2|15654|109
1625228100000|2021-07-02 12:15:00|15656.2|15655|15663.2|15662|15665.2|15664|15655.7|15654.5|224
1625228400000|2021-07-02 12:20:00|15663.7|15662.5|15658.7|15657.5|15666.2|15665|15657.2|15656|149
1625228700000|2021-07-02 12:25:00|15659.2|15658|15670.7|15669.5|15673.7|15672.5|15658.7|15657.5|173
1625229000000|2021-07-02 12:30:00|15670.2|15669|15689.2|15688|15709.7|15708.5|15669.2|15668|1574
1625229300000|2021-07-02 12:35:00|15688.7|15687.5|15688.7|15687.5|15696.2|15695|15675.7|15674.5|795
1625229600000|2021-07-02 12:40:00|15688.2|15687|15694.7|15693.5|15702.7|15701.5|15688.2|15687|520
1625229900000|2021-07-02 12:45:00|15695.7|15694.5|15698.2|15697|15698.2|15697|15684.7|15683.5|447
1625230200000|2021-07-02 12:50:00|15697.7|15696.5|15687.2|15686|15704.7|15703.5|15684.7|15683.5|320
1625230500000|2021-07-02 12:55:00|15686.7|15685.5|15673.2|15672|15689.7|15688.5|15673.2|15672|377
1625230800000|2021-07-02 13:00:00|15673.7|15672.5|15667.7|15666.5|15677.7|15676.5|15664.2|15663|559
1625231100000|2021-07-02 13:05:00|15666.2|15665|15652.7|15651.5|15668.2|15667|15650.7|15649.5|383
1625231400000|2021-07-02 13:10:00|15653.7|15652.5|15654.7|15653.5|15658.7|15657.5|15649.7|15648.5|547
1625231700000|2021-07-02 13:15:00|15655.2|15654|15667.7|15666.5|15670.2|15669|15653.7|15652.5|516
1625232000000|2021-07-02 13:20:00|15667.2|15666|15652.7|15651.5|15668.7|15667.5|15650.7|15649.5|378
1625232300000|2021-07-02 13:25:00|15652.2|15651|15663.7|15662.5|15663.7|15662.5|15648.7|15647.5|359
1625232600000|2021-07-02 13:30:00|15663.2|15662|15642.7|15641.5|15667.2|15666|15642.7|15641.5|695
1625232900000|2021-07-02 13:35:00|15643.2|15642|15644.2|15643|15654.2|15653|15640.7|15639.5|486
1625233200000|2021-07-02 13:40:00|15644.7|15643.5|15636.7|15635.5|15645.7|15644.5|15627.7|15626.5|580
1625233500000|2021-07-02 13:45:00|15635.7|15634.5|15645.7|15644.5|15646.2|15645|15629.7|15628.5|686
1625233800000|2021-07-02 13:50:00|15645.2|15644|15635.2|15634|15646.7|15645.5|15632.2|15631|365
1625234100000|2021-07-02 13:55:00|15634.7|15633.5|15630.7|15629.5|15637.2|15636|15627.7|15626.5|390
1625234400000|2021-07-02 14:00:00|15630.2|15629|15632.7|15631.5|15637.2|15636|15623.7|15622.5|469
1625234700000|2021-07-02 14:05:00|15631.7|15630.5|15625.7|15624.5|15634.7|15633.5|15619.7|15618.5|288
1625235000000|2021-07-02 14:10:00|15625.2|15624|15620.7|15619.5|15628.7|15627.5|15616.7|15615.5|396
1625235300000|2021-07-02 14:15:00|15620.2|15619|15623.2|15622|15628.7|15627.5|15620.2|15619|366
1625235600000|2021-07-02 14:20:00|15623.7|15622.5|15629.2|15628|15629.2|15628|15613.7|15612.5|432
1625235900000|2021-07-02 14:25:00|15629.7|15628.5|15637.7|15636.5|15644.7|15643.5|15628.7|15627.5|567
1625236200000|2021-07-02 14:30:00|15637.2|15636|15632.2|15631|15637.7|15636.5|15627.7|15626.5|383
1625236500000|2021-07-02 14:35:00|15632.7|15631.5|15638.7|15637.5|15640.2|15639|15629.7|15628.5|239
1625236800000|2021-07-02 14:40:00|15638.2|15637|15631.7|15630.5|15641.7|15640.5|15631.7|15630.5|183
1625237100000|2021-07-02 14:45:00|15632.2|15631|15639.7|15638.5|15640.7|15639.5|15630.2|15629|279
1625237400000|2021-07-02 14:50:00|15640.2|15639|15643.7|15642.5|15644.7|15643.5|15634.2|15633|232
1625237700000|2021-07-02 14:55:00|15644.2|15643|15641.2|15640|15646.7|15645.5|15635.7|15634.5|258
1625238000000|2021-07-02 15:00:00|15641.7|15640.5|15631.7|15630.5|15643.7|15642.5|15630.7|15629.5|218
1625238300000|2021-07-02 15:05:00|15632.7|15631.5|15637.7|15636.5|15638.2|15637|15630.7|15629.5|249
1625238600000|2021-07-02 15:10:00|15637.2|15636|15636.7|15635.5|15642.7|15641.5|15634.7|15633.5|204
1625238900000|2021-07-02 15:15:00|15636.2|15635|15633.7|15632.5|15638.7|15637.5|15630.2|15629|294
1625239200000|2021-07-02 15:20:00|15634.2|15633|15627.7|15626.5|15634.7|15633.5|15625.7|15624.5|426
1625239500000|2021-07-02 15:25:00|15628.2|15627|15639.7|15638.5|15640.7|15639.5|15619.7|15618.5|1155
1625239800000|2021-07-02 15:30:00|15640.1|15638.1|15652.1|15650.1|15652.1|15650.1|15633.1|15631.1|910
1625240100000|2021-07-02 15:35:00|15651.1|15649.1|15655.1|15653.1|15656.1|15654.1|15647.1|15645.1|603
1625240400000|2021-07-02 15:40:00|15654.6|15652.6|15658.1|15656.1|15659.1|15657.1|15650.1|15648.1|305
1625240700000|2021-07-02 15:45:00|15658.6|15656.6|15658.1|15656.1|15659.1|15657.1|15654.1|15652.1|130
1625241000000|2021-07-02 15:50:00|15658.6|15656.6|15659.1|15657.1|15661.1|15659.1|15656.1|15654.1|140
1625241300000|2021-07-02 15:55:00|15659.6|15657.6|15659.6|15657.6|15663.1|15661.1|15658.1|15656.1|112
1625241600000|2021-07-02 16:00:00|15659.1|15657.1|15659.1|15657.1|15660.6|15658.6|15654.6|15652.6|227
1625241900000|2021-07-02 16:05:00|15658.6|15656.6|15654.6|15652.6|15659.6|15657.6|15654.1|15652.1|105
1625242200000|2021-07-02 16:10:00|15655.1|15653.1|15656.5|15654.5|15658.5|15656.5|15654.1|15652.1|129
1625242500000|2021-07-02 16:15:00|15656|15654|15660.5|15658.5|15661.5|15659.5|15655.5|15653.5|88
1625242800000|2021-07-02 16:20:00|15660|15658|15658.5|15656.5|15661.5|15659.5|15657.5|15655.5|76
1625243100000|2021-07-02 16:25:00|15659|15657|15659.5|15657.5|15660.5|15658.5|15658.5|15656.5|25
1625243400000|2021-07-02 16:30:00|15659|15657|15666|15664|15666.5|15664.5|15659|15657|90
1625243700000|2021-07-02 16:35:00|15666.5|15664.5|15666|15664|15667.5|15665.5|15664.5|15662.5|71
1625244000000|2021-07-02 16:40:00|15665.5|15663.5|15668.5|15666.5|15669|15667|15664.5|15662.5|70
1625244300000|2021-07-02 16:45:00|15668|15666|15667.5|15665.5|15669.5|15667.5|15666.5|15664.5|37
1625244600000|2021-07-02 16:50:00|15668|15666|15668.5|15666.5|15669.5|15667.5|15666.5|15664.5|45
1625244900000|2021-07-02 16:55:00|15668|15666|15668|15666|15669.5|15667.5|15667|15665|22
1625245200000|2021-07-02 17:00:00|15667.5|15665.5|15671.5|15669.5|15672|15670|15667.5|15665.5|75
1625245500000|2021-07-02 17:05:00|15671|15669|15669.5|15667.5|15673.5|15671.5|15669.5|15667.5|124
1625245800000|2021-07-02 17:10:00|15670|15668|15670.5|15668.5|15671.5|15669.5|15668|15666|66
1625246100000|2021-07-02 17:15:00|15671|15669|15667.5|15665.5|15671.5|15669.5|15666.5|15664.5|48
1625246400000|2021-07-02 17:20:00|15668.5|15666.5|15667.5|15665.5|15669.5|15667.5|15666.5|15664.5|25
1625246700000|2021-07-02 17:25:00|15667|15665|15662.5|15660.5|15667.5|15665.5|15662.5|15660.5|49
1625247000000|2021-07-02 17:30:00|15661.5|15659.5|15658.5|15656.5|15663|15661|15657.5|15655.5|81
1625247300000|2021-07-02 17:35:00|15658|15656|15662|15660|15662.5|15660.5|15657.5|15655.5|66
1625247600000|2021-07-02 17:40:00|15662.5|15660.5|15663.5|15661.5|15663.5|15661.5|15661.5|15659.5|30
1625247900000|2021-07-02 17:45:00|15663|15661|15660.5|15658.5|15663.5|15661.5|15659.5|15657.5|17
1625248200000|2021-07-02 17:50:00|15660|15658|15656.5|15654.5|15660.5|15658.5|15656.5|15654.5|25
1625248500000|2021-07-02 17:55:00|15657|15655|15658.5|15656.5|15659.5|15657.5|15655.5|15653.5|72
1625248800000|2021-07-02 18:00:00|15657.5|15655.5|15659.5|15657.5|15660.5|15658.5|15657|15655|31
1625249100000|2021-07-02 18:05:00|15660|15658|15662|15660|15663.5|15661.5|15659.5|15657.5|39
1625249400000|2021-07-02 18:10:00|15662.5|15660.5|15663.5|15661.5|15664|15662|15661.5|15659.5|32
1625249700000|2021-07-02 18:15:00|15663|15661|15664.5|15662.5|15665.5|15663.5|15661|15659|33
1625250000000|2021-07-02 18:20:00|15664|15662|15665.5|15663.5|15667.5|15665.5|15663.5|15661.5|32
1625250300000|2021-07-02 18:25:00|15665|15663|15665.5|15663.5|15665.5|15663.5|15663.5|15661.5|26
1625250600000|2021-07-02 18:30:00|15665|15663|15663.5|15661.5|15665|15663|15661.5|15659.5|26
1625250900000|2021-07-02 18:35:00|15664|15662|15662.5|15660.5|15666|15664|15662|15660|48
1625251200000|2021-07-02 18:40:00|15663|15661|15659.5|15657.5|15664|15662|15658|15656|43
1625251500000|2021-07-02 18:45:00|15660|15658|15660|15658|15662.5|15660.5|15658|15656|39
1625251800000|2021-07-02 18:50:00|15660.5|15658.5|15659|15657|15661.5|15659.5|15658.5|15656.5|48
1625252100000|2021-07-02 18:55:00|15659.5|15657.5|15658.5|15656.5|15660|15658|15657.5|15655.5|70
1625252400000|2021-07-02 19:00:00|15659|15657|15657.5|15655.5|15659|15657|15657.5|15655.5|55
1625252700000|2021-07-02 19:05:00|15658|15656|15661.5|15659.5|15661.5|15659.5|15658|15656|68
1625253000000|2021-07-02 19:10:00|15661|15659|15660.5|15658.5|15663.5|15661.5|15658.5|15656.5|21
1625253300000|2021-07-02 19:15:00|15661|15659|15663|15661|15663|15661|15659.5|15657.5|80
1625253600000|2021-07-02 19:20:00|15662.5|15660.5|15662|15660|15663.5|15661.5|15661.5|15659.5|43
1625253900000|2021-07-02 19:25:00|15661.5|15659.5|15663.5|15661.5|15664.5|15662.5|15661.5|15659.5|46
1625254200000|2021-07-02 19:30:00|15663|15661|15662.5|15660.5|15666|15664|15662.5|15660.5|67
1625254500000|2021-07-02 19:35:00|15662|15660|15663.5|15661.5|15666.5|15664.5|15659.5|15657.5|84
1625254800000|2021-07-02 19:40:00|15664|15662|15664|15662|15664.5|15662.5|15658.5|15656.5|59
1625255100000|2021-07-02 19:45:00|15664.5|15662.5|15668|15666|15671.5|15669.5|15663.5|15661.5|137
1625255400000|2021-07-02 19:50:00|15668.5|15666.5|15670.5|15668.5|15673.5|15671.5|15668|15666|313
1625255700000|2021-07-02 19:55:00|15670|15668|15667.5|15665.5|15671|15669|15664|15662|319
1625256000000|2021-07-02 20:00:00|15667.4|15662.4|15660.8|15655.8|15667.4|15662.4|15660.1|15655.1|9
1625256300000|2021-07-02 20:05:00|15661.6|15656.6|15659.1|15654.1|15662.4|15657.4|15659.1|15654.1|0
1625256600000|2021-07-02 20:10:00|15659.9|15654.9|15661|15656|15661.8|15656.8|15658.2|15653.2|0
1625256900000|2021-07-02 20:15:00|15661.8|15656.8|15662.5|15657.5|15665.1|15660.1|15661|15656|0
1625257200000|2021-07-02 20:20:00|15662.6|15657.6|15661.7|15656.7|15663.4|15658.4|15661.7|15656.7|0
1625257500000|2021-07-02 20:25:00|15661.6|15656.6|15662.7|15657.7|15662.7|15657.7|15661.6|15656.6|0
1625257800000|2021-07-02 20:30:00|15661.9|15656.9|15657.2|15652.2|15661.9|15656.9|15656.1|15651.1|0
1625258100000|2021-07-02 20:35:00|15658|15653|15654.5|15649.5|15658|15653|15653.7|15648.7|0
1625258400000|2021-07-02 20:40:00|15654.6|15649.6|15656.6|15651.6|15657.3|15652.3|15653.7|15648.7|0
1625258700000|2021-07-02 20:45:00|15657.4|15652.4|15655.6|15650.6|15658.2|15653.2|15655.6|15650.6|0
1625259000000|2021-07-02 20:50:00|15655.7|15650.7|15655.8|15650.8|15656.4|15651.4|15654.7|15649.7|0
1625259300000|2021-07-02 20:55:00|15655.4|15650.4|15659|15654|15659.8|15654.8|15655.4|15650.4|0
1625436000000|2021-07-04 22:00:00|15666.5|15661.5|15663.1|15658.1|15666.5|15661.5|15661|15656|0
1625436300000|2021-07-04 22:05:00|15663.6|15658.6|15667.7|15662.7|15667.7|15662.7|15661.8|15656.8|0
1625436600000|2021-07-04 22:10:00|15668.5|15663.5|15668|15663|15669.9|15664.9|15667.2|15662.2|0
1625436900000|2021-07-04 22:15:00|15667.4|15662.4|15665.2|15660.2|15668.4|15663.4|15665.2|15660.2|0
1625437200000|2021-07-04 22:20:00|15665.6|15660.6|15665.4|15660.4|15666.1|15661.1|15664.4|15659.4|0
1625437500000|2021-07-04 22:25:00|15664.6|15659.6|15662.7|15657.7|15665.4|15660.4|15662.7|15657.7|0
1625437800000|2021-07-04 22:30:00|15662.6|15657.6|15665.8|15660.8|15666.6|15661.6|15662.6|15657.6|0
1625438100000|2021-07-04 22:35:00|15665|15660|15663.2|15658.2|15665.9|15660.9|15662.6|15657.6|0
1625438400000|2021-07-04 22:40:00|15663.6|15658.6|15663.2|15658.2|15664.1|15659.1|15662.4|15657.4|0
1625438700000|2021-07-04 22:45:00|15663.1|15658.1|15662.4|15657.4|15664.9|15659.9|15661.6|15656.6|0
1625439000000|2021-07-04 22:50:00|15663.2|15658.2|15662.4|15657.4|15663.2|15658.2|15662.4|15657.4|0
1625439300000|2021-07-04 22:55:00|15661.9|15656.9|15662.3|15657.3|15662.4|15657.4|15661.6|15656.6|0
1625439600000|2021-07-04 23:00:00|15661.5|15656.5|15661.6|15656.6|15661.6|15656.6|15660.8|15655.8|0
1625439900000|2021-07-04 23:05:00|15662.4|15657.4|15664.9|15659.9|15665.3|15660.3|15661.6|15656.6|0
1625440200000|2021-07-04 23:10:00|15664.1|15659.1|15661.7|15656.7|15664.5|15659.5|15661.7|15656.7|0
1625440500000|2021-07-04 23:15:00|15662.5|15657.5|15659.9|15654.9|15662.5|15657.5|15659.3|15654.3|0
1625440800000|2021-07-04 23:20:00|15660.3|15655.3|15661.6|15656.6|15661.6|15656.6|15659.9|15654.9|0
1625441100000|2021-07-04 23:25:00|15662|15657|15662.8|15657.8|15664|15659|15661.6|15656.6|0
1625441400000|2021-07-04 23:30:00|15663.2|15658.2|15662.1|15657.1|15664.2|15659.2|15661.7|15656.7|0
1625441700000|2021-07-04 23:35:00|15662.6|15657.6|15662.7|15657.7|15663.6|15658.6|15661.7|15656.7|0
1625442000000|2021-07-04 23:40:00|15663.1|15658.1|15661.1|15656.1|15664.4|15659.4|15659.5|15654.5|0
1625442300000|2021-07-04 23:45:00|15660.3|15655.3|15661.7|15656.7|15661.9|15656.9|15659.5|15654.5|0
1625442600000|2021-07-04 23:50:00|15662.5|15657.5|15659.2|15654.2|15662.5|15657.5|15658.4|15653.4|0
1625442900000|2021-07-04 23:55:00|15659.6|15654.6|15657.2|15652.2|15660.8|15655.8|15655.2|15650.2|0
1625443200000|2021-07-05 00:00:00|15656.8|15651.8|15648.5|15643.5|15657.7|15652.7|15648.1|15643.1|0
1625443500000|2021-07-05 00:05:00|15648.9|15643.9|15644.4|15639.4|15649.2|15644.2|15644.4|15639.4|0
1625443800000|2021-07-05 00:10:00|15645.2|15640.2|15645.2|15640.2|15647.7|15642.7|15640.4|15635.4|0
1625444100000|2021-07-05 00:15:00|15646|15641|15643.5|15639.5|15653.5|15649.5|15632|15628|104
1625444400000|2021-07-05 00:20:00|15644|15640|15653.5|15649.5|15654|15650|15644|15640|8
1625444700000|2021-07-05 00:25:00|15655|15651|15654.5|15650.5|15657.5|15653.5|15651.5|15647.5|25
1625445000000|2021-07-05 00:30:00|15654|15650|15650.5|15646.5|15659|15655|15649.5|15645.5|23
1625445300000|2021-07-05 00:35:00|15651|15647|15654|15650|15654|15650|15649|15645|16
1625445600000|2021-07-05 00:40:00|15654.5|15650.5|15652|15648|15654.5|15650.5|15650.5|15646.5|5
1625445900000|2021-07-05 00:45:00|15651.5|15647.5|15653.5|15649.5|15656.5|15652.5|15651.5|15647.5|24
1625446200000|2021-07-05 00:50:00|15653|15649|15653|15649|15654.5|15650.5|15652.5|15648.5|8
1625446500000|2021-07-05 00:55:00|15652.5|15648.5|15649.5|15645.5|15652.5|15648.5|15642|15638|44
1625446800000|2021-07-05 01:00:00|15649|15645|15653|15649|15653.5|15649.5|15648.5|15644.5|4
1625447100000|2021-07-05 01:05:00|15653.5|15649.5|15655.5|15651.5|15657|15653|15653|15649|8
1625447400000|2021-07-05 01:10:00|15656|15652|15652.5|15648.5|15659|15655|15652.5|15648.5|11
1625447700000|2021-07-05 01:15:00|15652|15648|15651|15647|15656.5|15652.5|15647|15643|24
1625448000000|2021-07-05 01:20:00|15651.5|15647.5|15651.5|15647.5|15653.5|15649.5|15647.5|15643.5|15
1625448300000|2021-07-05 01:25:00|15652|15648|15654.5|15650.5|15657|15653|15649|15645|19
1625448600000|2021-07-05 01:30:00|15654|15650|15650.5|15646.5|15654|15650|15650|15646|13
1625448900000|2021-07-05 01:35:00|15650|15646|15651|15647|15654|15650|15650|15646|25
1625449200000|2021-07-05 01:40:00|15650.5|15646.5|15650|15646|15651|15647|15648|15644|5
1625449500000|2021-07-05 01:45:00|15649.5|15645.5|15652|15648|15652.5|15648.5|15645|15641|18
1625449800000|2021-07-05 01:50:00|15651.5|15647.5|15651.5|15647.5|15653.5|15649.5|15648.5|15644.5|10
1625450100000|2021-07-05 01:55:00|15651|15647|15649|15645|15651|15647|15644.5|15640.5|14
1625450400000|2021-07-05 02:00:00|15648.5|15644.5|15646.5|15642.5|15648.5|15644.5|15643|15639|21
1625450700000|2021-07-05 02:05:00|15648.5|15644.5|15646.5|15642.5|15649|15645|15645|15641|10
1625451000000|2021-07-05 02:10:00|15647|15643|15650|15646|15652|15648|15646.5|15642.5|15
1625451300000|2021-07-05 02:15:00|15649.5|15645.5|15648|15644|15651|15647|15648|15644|4
1625451600000|2021-07-05 02:20:00|15649|15645|15649|15645|15650.5|15646.5|15647.5|15643.5|5
1625451900000|2021-07-05 02:25:00|15648.5|15644.5|15646.5|15642.5|15648.5|15644.5|15645.5|15641.5|6
1625452200000|2021-07-05 02:30:00|15649.5|15645.5|15649.5|15645.5|15652|15648|15649|15645|10
1625452500000|2021-07-05 02:35:00|15649|15645|15648.5|15644.5|15650|15646|15648|15644|1
1625452800000|2021-07-05 02:40:00|15649|15645|15649.5|15645.5|15651.5|15647.5|15648|15644|5
1625453100000|2021-07-05 02:45:00|15649|15645|15647.5|15643.5|15649.5|15645.5|15646|15642|7
1625453400000|2021-07-05 02:50:00|15647|15643|15650|15646|15651|15647|15646.5|15642.5|13
1625453700000|2021-07-05 02:55:00|15650.5|15646.5|15648|15644|15651.5|15647.5|15647.5|15643.5|3
1625454000000|2021-07-05 03:00:00|15648.5|15644.5|15650|15646|15653|15649|15648.5|15644.5|6
1625454300000|2021-07-05 03:05:00|15650.5|15646.5|15652|15648|15653|15649|15650|15646|11
1625454600000|2021-07-05 03:10:00|15651.5|15647.5|15650|15646|15652|15648|15647|15643|5
1625454900000|2021-07-05 03:15:00|15649.5|15645.5|15649.5|15645.5|15650|15646|15648|15644|5
1625455200000|2021-07-05 03:20:00|15650|15646|15648|15644|15650|15646|15648|15644|0
1625455500000|2021-07-05 03:25:00|15647.5|15643.5|15646|15642|15648.5|15644.5|15645.5|15641.5|9
1625455800000|2021-07-05 03:30:00|15647.5|15643.5|15644|15640|15649.5|15645.5|15643.5|15639.5|30
1625456100000|2021-07-05 03:35:00|15644.5|15640.5|15645|15641|15645|15641|15642.5|15638.5|20
1625456400000|2021-07-05 03:40:00|15645.5|15641.5|15647|15643|15649.5|15645.5|15645.5|15641.5|13
1625456700000|2021-07-05 03:45:00|15646.5|15642.5|15648|15644|15648.5|15644.5|15645|15641|6
1625457000000|2021-07-05 03:50:00|15648.5|15644.5|15647.5|15643.5|15650|15646|15646|15642|7
1625457300000|2021-07-05 03:55:00|15648|15644|15646|15642|15650|15646|15645|15641|7
1625457600000|2021-07-05 04:00:00|15646.5|15642.5|15645|15641|15649.5|15645.5|15645|15641|7
1625457900000|2021-07-05 04:05:00|15645.5|15641.5|15648|15644|15648.5|15644.5|15645.5|15641.5|11
1625458200000|2021-07-05 04:10:00|15647.5|15643.5|15647.5|15643.5|15648.5|15644.5|15645.5|15641.5|8
1625458500000|2021-07-05 04:15:00|15647|15643|15646|15642|15647|15643|15645|15641|6
1625458800000|2021-07-05 04:20:00|15645.5|15641.5|15648.5|15644.5|15648.5|15644.5|15645|15641|1
1625459100000|2021-07-05 04:25:00|15649|15645|15651|15647|15651.5|15647.5|15649|15645|7
1625459400000|2021-07-05 04:30:00|15651.5|15647.5|15651.5|15647.5|15652|15648|15649|15645|9
1625459700000|2021-07-05 04:35:00|15651|15647|15650.5|15646.5|15651|15647|15649|15645|1
1625460000000|2021-07-05 04:40:00|15650|15646|15650|15646|15650|15646|15649.5|15645.5|0
1625460300000|2021-07-05 04:45:00|15650.5|15646.5|15654|15650|15654|15650|15650.5|15646.5|3
1625460600000|2021-07-05 04:50:00|15653.5|15649.5|15652|15648|15653.5|15649.5|15650|15646|7
1625460900000|2021-07-05 04:55:00|15651.5|15647.5|15651|15647|15652.5|15648.5|15651|15647|4
1625461200000|2021-07-05 05:00:00|15650.5|15646.5|15649|15645|15651.5|15647.5|15648.5|15644.5|3
1625461500000|2021-07-05 05:05:00|15649.5|15645.5|15645|15641|15651|15647|15644.5|15640.5|7
1625461800000|2021-07-05 05:10:00|15645.5|15641.5|15643|15639|15646.5|15642.5|15642|15638|8
1625462100000|2021-07-05 05:15:00|15643.5|15639.5|15645|15641|15645.5|15641.5|15643.5|15639.5|2
1625462400000|2021-07-05 05:20:00|15644|15640|15641|15637|15644|15640|15639|15635|14
1625462700000|2021-07-05 05:25:00|15641.5|15637.5|15641.5|15637.5|15643.5|15639.5|15640.5|15636.5|12
1625463000000|2021-07-05 05:30:00|15642|15638|15644|15640|15646|15642|15639.5|15635.5|55
1625463300000|2021-07-05 05:35:00|15644.5|15640.5|15644|15640|15646|15642|15641|15637|17
1625463600000|2021-07-05 05:40:00|15643.5|15639.5|15642|15638|15645|15641|15639|15635|31
1625463900000|2021-07-05 05:45:00|15642.5|15638.5|15643.5|15639.5|15643.5|15639.5|15641|15637|20
1625464200000|2021-07-05 05:50:00|15643|15639|15643|15639|15645.5|15641.5|15640.5|15636.5|25
1625464500000|2021-07-05 05:55:00|15643.5|15639.5|15639|15635|15643.5|15639.5|15639|15635|18
1625464800000|2021-07-05 06:00:00|15638|15636|15631|15629|15638.5|15636.5|15628|15626|215
1625465100000|2021-07-05 06:05:00|15631.5|15629.5|15620.5|15618.5|15633|15631|15618.5|15616.5|192
1625465400000|2021-07-05 06:10:00|15619|15617|15620|15618|15622.5|15620.5|15617|15615|141
1625465700000|2021-07-05 06:15:00|15619.5|15617.5|15628|15626|15629.5|15627.5|15614.5|15612.5|215
1625466000000|2021-07-05 06:20:00|15627.5|15625.5|15630|15628|15630|15628|15621.5|15619.5|150
1625466300000|2021-07-05 06:25:00|15630.5|15628.5|15634|15632|15635|15633|15626.5|15624.5|176
1625466600000|2021-07-05 06:30:00|15633.5|15631.5|15635|15633|15636.5|15634.5|15628.5|15626.5|162
1625466900000|2021-07-05 06:35:00|15635.5|15633.5|15629|15627|15635.5|15633.5|15628.5|15626.5|132
1625467200000|2021-07-05 06:40:00|15628.5|15626.5|15620.5|15618.5|15628.5|15626.5|15619.5|15617.5|180
1625467500000|2021-07-05 06:45:00|15620|15618|15629.5|15627.5|15629.5|15627.5|15618.5|15616.5|213
1625467800000|2021-07-05 06:50:00|15630|15628|15628.5|15626.5|15630.5|15628.5|15624.5|15622.5|104
1625468100000|2021-07-05 06:55:00|15629|15627|15634.5|15632.5|15634.5|15632.5|15623.5|15621.5|219
1625468400000|2021-07-05 07:00:00|15634.1|15632.9|15620.1|15618.9|15650.1|15648.9|15611.1|15609.9|1822
1625468700000|2021-07-05 07:05:00|15619.6|15618.4|15598.6|15597.4|15621.1|15619.9|15593.1|15591.9|1443
1625469000000|2021-07-05 07:10:00|15599.1|15597.9|15565.1|15563.9|15600.1|15598.9|15565.1|15563.9|1122
1625469300000|2021-07-05 07:15:00|15565.6|15564.4|15573.6|15572.4|15585.6|15584.4|15554.1|15552.9|1357
1625469600000|2021-07-05 07:20:00|15573.1|15571.9|15563.6|15562.4|15574.6|15573.4|15554.1|15552.9|979
1625469900000|2021-07-05 07:25:00|15564.1|15562.9|15565.6|15564.4|15567.1|15565.9|15556.1|15554.9|656
1625470200000|2021-07-05 07:30:00|15565.1|15563.9|15577.6|15576.4|15577.6|15576.4|15554.1|15552.9|825
1625470500000|2021-07-05 07:35:00|15578.1|15576.9|15554.6|15553.4|15578.1|15576.9|15551.6|15550.4|684
1625470800000|2021-07-05 07:40:00|15555.3|15554.1|15556.8|15555.6|15561.8|15560.6|15548.8|15547.6|619
1625471100000|2021-07-05 07:45:00|15553.8|15552.6|15548.8|15547.6|15563.3|15562.1|15547.8|15546.6|440
1625471400000|2021-07-05 07:50:00|15547.8|15546.6|15556.3|15555.1|15560.3|15559.1|15547.8|15546.6|324
1625471700000|2021-07-05 07:55:00|15556.8|15555.6|15550.8|15549.6|15559.3|15558.1|15546.8|15545.6|366
1625472000000|2021-07-05 08:00:00|15550.3|15549.1|15541.8|15540.6|15550.3|15549.1|15533.8|15532.6|681
1625472300000|2021-07-05 08:05:00|15541.3|15540.1|15559.8|15558.6|15561.8|15560.6|15534.8|15533.6|512
1625472600000|2021-07-05 08:10:00|15559.3|15558.1|15582.3|15581.1|15583.3|15582.1|15556.8|15555.6|801
1625472900000|2021-07-05 08:15:00|15581.8|15580.6|15586.3|15585.1|15589.3|15588.1|15578.8|15577.6|614
1625473200000|2021-07-05 08:20:00|15586.8|15585.6|15597.3|15596.1|15602.8|15601.6|15581.8|15580.6|762
1625473500000|2021-07-05 08:25:00|15597.8|15596.6|15608.3|15607.1|15613.3|15612.1|15597.3|15596.1|842
1625473800000|2021-07-05 08:30:00|15608.8|15607.6|15606.8|15605.6|15624.3|15623.1|15603.8|15602.6|726
1625474100000|2021-07-05 08:35:00|15606.3|15605.1|15613.3|15612.1|15614.8|15613.6|15604.8|15603.6|275
1625474400000|2021-07-05 08:40:00|15612.8|15611.6|15616.3|15615.1|15617.8|15616.6|15612.8|15611.6|255
1625474700000|2021-07-05 08:45:00|15616.8|15615.6|15611.8|15610.6|15621.8|15620.6|15611.3|15610.1|320
1625475000000|2021-07-05 08:50:00|15611.3|15610.1|15607.8|15606.6|15614.3|15613.1|15604.8|15603.6|330
1625475300000|2021-07-05 08:55:00|15608.8|15607.6|15596.8|15595.6|15609.3|15608.1|15594.8|15593.6|408
1625475600000|2021-07-05 09:00:00|15597.3|15596.1|15588.8|15587.6|15600.3|15599.1|15583.8|15582.6|489
1625475900000|2021-07-05 09:05:00|15588.3|15587.1|15586.3|15585.1|15589.8|15588.6|15579.8|15578.6|403
1625476200000|2021-07-05 09:10:00|15585.8|15584.6|15610.8|15609.6|15612.8|15611.6|15585.3|15584.1|587
1625476500000|2021-07-05 09:15:00|15611.3|15610.1|15608.3|15607.1|15613.8|15612.6|15599.3|15598.1|303
1625476800000|2021-07-05 09:20:00|15608.8|15607.6|15618.8|15617.6|15618.8|15617.6|15604.8|15603.6|253
1625477100000|2021-07-05 09:25:00|15619.8|15618.6|15604.3|15603.1|15619.8|15618.6|15599.8|15598.6|202
1625477400000|2021-07-05 09:30:00|15603.8|15602.6|15613.8|15612.6|15613.8|15612.6|15602.8|15601.6|164
1625477700000|2021-07-05 09:35:00|15613.3|15612.1|15605.8|15604.6|15614.3|15613.1|15604.8|15603.6|143
1625478000000|2021-07-05 09:40:00|15604.8|15603.6|15618.3|15617.1|15619.3|15618.1|15604.8|15603.6|211
1625478300000|2021-07-05 09:45:00|15618.8|15617.6|15620.3|15619.1|15621.8|15620.6|15611.3|15610.1|288
1625478600000|2021-07-05 09:50:00|15619.8|15618.6|15619.8|15618.6|15623.8|15622.6|15619.3|15618.1|162
1625478900000|2021-07-05 09:55:00|15620.3|15619.1|15612.8|15611.6|15622.3|15621.1|15611.3|15610.1|199
1625479200000|2021-07-05 10:00:00|15614.3|15613.1|15627.3|15626.1|15630.3|15629.1|15610.3|15609.1|303
1625479500000|2021-07-05 10:05:00|15626.8|15625.6|15623.8|15622.6|15630.8|15629.6|15620.8|15619.6|166
1625479800000|2021-07-05 10:10:00|15623.3|15622.1|15621.3|15620.1|15624.8|15623.6|15618.8|15617.6|84
1625480100000|2021-07-05 10:15:00|15621.8|15620.6|15610.8|15609.6|15623.8|15622.6|15610.3|15609.1|217
1625480400000|2021-07-05 10:20:00|15611.3|15610.1|15619.3|15618.1|15621.8|15620.6|15605.8|15604.6|279
1625480700000|2021-07-05 10:25:00|15618.8|15617.6|15615.8|15614.6|15624.8|15623.6|15613.8|15612.6|176
1625481000000|2021-07-05 10:30:00|15616.3|15615.1|15621.3|15620.1|15622.3|15621.1|15614.3|15613.1|80
1625481300000|2021-07-05 10:35:00|15621.8|15620.6|15620.8|15619.6|15625.8|15624.6|15614.8|15613.6|226
1625481600000|2021-07-05 10:40:00|15621.8|15620.6|15624.3|15623.1|15627.3|15626.1|15620.8|15619.6|144
1625481900000|2021-07-05 10:45:00|15624.8|15623.6|15624.8|15623.6|15628.8|15627.6|15621.3|15620.1|317
1625482200000|2021-07-05 10:50:00|15625.3|15624.1|15630.8|15629.6|15631.8|15630.6|15622.8|15621.6|177
1625482500000|2021-07-05 10:55:00|15631.3|15630.1|15633.8|15632.6|15639.8|15638.6|15630.3|15629.1|464
1625482800000|2021-07-05 11:00:00|15632.8|15631.6|15633.8|15632.6|15636.8|15635.6|15631.8|15630.6|237
1625483100000|2021-07-05 11:05:00|15634.3|15633.1|15645.8|15644.6|15646.3|15645.1|15633.8|15632.6|285
1625483400000|2021-07-05 11:10:00|15646.3|15645.1|15646.3|15645.1|15660.8|15659.6|15638.8|15637.6|868
1625483700000|2021-07-05 11:15:00|15646.8|15645.6|15636.3|15635.1|15648.8|15647.6|15634.8|15633.6|291
1625484000000|2021-07-05 11:20:00|15635.8|15634.6|15643.8|15642.6|15649.3|15648.1|15635.8|15634.6|289
1625484300000|2021-07-05 11:25:00|15644.3|15643.1|15652.3|15651.1|15652.8|15651.6|15642.8|15641.6|296
1625484600000|2021-07-05 11:30:00|15652.8|15651.6|15646.8|15645.6|15655.8|15654.6|15642.3|15641.1|291
1625484900000|2021-07-05 11:35:00|15647.3|15646.1|15642.3|15641.1|15652.8|15651.6|15641.3|15640.1|171
1625485200000|2021-07-05 11:40:00|15641.5|15640.3|15641.5|15640.3|15645|15643.8|15639.5|15638.3|84
1625485500000|2021-07-05 11:45:00|15642|15640.8|15648|15646.8|15648.5|15647.3|15640|15638.8|122
1625485800000|2021-07-05 11:50:00|15647.5|15646.3|15648|15646.8|15653|15651.8|15643.5|15642.3|158
1625486100000|2021-07-05 11:55:00|15647|15645.8|15644|15642.8|15648|15646.8|15643|15641.8|103
1625486400000|2021-07-05 12:00:00|15644.5|15643.3|15654.5|15653.3|15655|15653.8|15642.5|15641.3|185
1625486700000|2021-07-05 12:05:00|15655|15653.8|15655|15653.8|15656|15654.8|15648|15646.8|142
1625487000000|2021-07-05 12:10:00|15656|15654.8|15655.5|15654.3|15660.5|15659.3|15653|15651.8|188
1625487300000|2021-07-05 12:15:00|15656|15654.8|15657|15655.8|15663|15661.8|15656|15654.8|309
1625487600000|2021-07-05 12:20:00|15656|15654.8|15658|15656.8|15659|15657.8|15653|15651.8|191
1625487900000|2021-07-05 12:25:00|15658.5|15657.3|15664|15662.8|15665|15663.8|15656.5|15655.3|315
1625488200000|2021-07-05 12:30:00|15665|15663.8|15669.5|15668.3|15669.5|15668.3|15661.5|15660.3|325
1625488500000|2021-07-05 12:35:00|15670|15668.8|15666|15664.8|15675.5|15674.3|15660|15658.8|419
1625488800000|2021-07-05 12:40:00|15665.5|15664.3|15661|15659.8|15667|15665.8|15660|15658.8|166
1625489100000|2021-07-05 12:45:00|15661.5|15660.3|15659|15657.8|15663|15661.8|15653|15651.8|334
1625489400000|2021-07-05 12:50:00|15658.5|15657.3|15662|15660.8|15663|15661.8|15657|15655.8|119
1625489700000|2021-07-05 12:55:00|15663|15661.8|15662.5|15661.3|15665|15663.8|15662|15660.8|170
1625490000000|2021-07-05 13:00:00|15663|15661.8|15670|15668.8|15671|15669.8|15663|15661.8|200
1625490300000|2021-07-05 13:05:00|15670.5|15669.3|15670|15668.8|15672|15670.8|15661|15659.8|453
1625490600000|2021-07-05 13:10:00|15670.5|15669.3|15664.5|15663.3|15672|15670.8|15660|15658.8|430
1625490900000|2021-07-05 13:15:00|15664|15662.8|15665.5|15664.3|15669.5|15668.3|15660|15658.8|256
1625491200000|2021-07-05 13:20:00|15665|15663.8|15660.5|15659.3|15669.5|15668.3|15659|15657.8|187
1625491500000|2021-07-05 13:25:00|15660|15658.8|15664|15662.8|15665.5|15664.3|15653|15651.8|279
1625491800000|2021-07-05 13:30:00|15663.5|15662.3|15658.5|15657.3|15668|15666.8|15656|15654.8|362
1625492100000|2021-07-05 13:35:00|15659|15657.8|15648|15646.8|15659|15657.8|15648|15646.8|310
1625492400000|2021-07-05 13:40:00|15649|15647.8|15642|15640.8|15652|15650.8|15641|15639.8|399
1625492700000|2021-07-05 13:45:00|15642.5|15641.3|15656|15654.8|15657|15655.8|15642|15640.8|253
1625493000000|2021-07-05 13:50:00|15656.5|15655.3|15663.5|15662.3|15665|15663.8|15656|15654.8|363
1625493300000|2021-07-05 13:55:00|15663|15661.8|15664|15662.8|15665|15663.8|15659|15657.8|223
1625493600000|2021-07-05 14:00:00|15665|15663.8|15664|15662.8|15668|15666.8|15659|15657.8|206
1625493900000|2021-07-05 14:05:00|15664.5|15663.3|15662|15660.8|15664.5|15663.3|15658|15656.8|161
1625494200000|2021-07-05 14:10:00|15662.2|15661|15666.2|15665|15667.2|15666|15659.7|15658.5|185
1625494500000|2021-07-05 14:15:00|15667.2|15666|15667.2|15666|15669.2|15668|15664.2|15663|187
1625494800000|2021-07-05 14:20:00|15666.2|15665|15668.2|15667|15670.2|15669|15665.2|15664|548
1625495100000|2021-07-05 14:25:00|15667.7|15666.5|15670.2|15669|15670.2|15669|15665.2|15664|154
1625495400000|2021-07-05 14:30:00|15669.7|15668.5|15669.2|15668|15672.2|15671|15667.2|15666|170
1625495700000|2021-07-05 14:35:00|15669.7|15668.5|15666.2|15665|15670.2|15669|15666.2|15665|142
1625496000000|2021-07-05 14:40:00|15665.7|15664.5|15667.2|15666|15669.2|15668|15665.2|15664|116
1625496300000|2021-07-05 14:45:00|15668.2|15667|15667.2|15666|15668.2|15667|15661.2|15660|212
1625496600000|2021-07-05 14:50:00|15668.2|15667|15668.2|15667|15669.2|15668|15666.2|15665|134
1625496900000|2021-07-05 14:55:00|15667.7|15666.5|15669.7|15668.5|15673.7|15672.5|15667.2|15666|193
1625497200000|2021-07-05 15:00:00|15669.2|15668|15667.2|15666|15674.2|15673|15666.2|15665|265
1625497500000|2021-07-05 15:05:00|15666.7|15665.5|15664.2|15663|15667.2|15666|15662.2|15661|195
1625497800000|2021-07-05 15:10:00|15663.7|15662.5|15663.7|15662.5|15666.2|15665|15661.7|15660.5|203
1625498100000|2021-07-05 15:15:00|15664.2|15663|15663.7|15662.5|15665.2|15664|15662.2|15661|176
1625498400000|2021-07-05 15:20:00|15664.2|15663|15660.2|15659|15669.2|15668|15660.2|15659|329
1625498700000|2021-07-05 15:25:00|15659.7|15658.5|15666.2|15665|15667.7|15666.5|15659.7|15658.5|448
1625499000000|2021-07-05 15:30:00|15667.1|15665.1|15662.1|15660.1|15672.6|15670.6|15659.6|15657.6|674
1625499300000|2021-07-05 15:35:00|15663.6|15661.6|15668.6|15666.6|15669.1|15667.1|15658.6|15656.6|562
1625499600000|2021-07-05 15:40:00|15667.6|15665.6|15664.6|15662.6|15668.6|15666.6|15664.1|15662.1|84
1625499900000|2021-07-05 15:45:00|15665.1|15663.1|15662.6|15660.6|15665.6|15663.6|15662.1|15660.1|80
1625500200000|2021-07-05 15:50:00|15663.1|15661.1|15661.6|15659.6|15663.6|15661.6|15660.6|15658.6|86
1625500500000|2021-07-05 15:55:00|15662.1|15660.1|15660.6|15658.6|15662.1|15660.1|15655.6|15653.6|130
1625500800000|2021-07-05 16:00:00|15660.1|15658.1|15657.6|15655.6|15661.1|15659.1|15655.6|15653.6|92
1625501100000|2021-07-05 16:05:00|15656.6|15654.6|15661.6|15659.6|15662.1|15660.1|15656.6|15654.6|51
1625501400000|2021-07-05 16:10:00|15662.1|15660.1|15663.6|15661.6|15663.6|15661.6|15660.6|15658.6|120
1625501700000|2021-07-05 16:15:00|15663.1|15661.1|15665.6|15663.6|15666.6|15664.6|15662.6|15660.6|47
1625502000000|2021-07-05 16:20:00|15666.1|15664.1|15663.6|15661.6|15667.6|15665.6|15661.6|15659.6|76
1625502300000|2021-07-05 16:25:00|15664.1|15662.1|15665.6|15663.6|15665.6|15663.6|15662.6|15660.6|18
1625502600000|2021-07-05 16:30:00|15666.1|15664.1|15661.6|15659.6|15666.6|15664.6|15660.6|15658.6|27
1625502900000|2021-07-05 16:35:00|15662.1|15660.1|15664.6|15662.6|15665.1|15663.1|15661.6|15659.6|25
1625503200000|2021-07-05 16:40:00|15664.1|15662.1|15663.6|15661.6|15665.6|15663.6|15662.6|15660.6|25
1625503500000|2021-07-05 16:45:00|15664.1|15662.1|15664.6|15662.6|15665.1|15663.1|15662.6|15660.6|43
1625503800000|2021-07-05 16:50:00|15664.1|15662.1|15658.6|15656.6|15664.6|15662.6|15658.1|15656.1|56
1625504100000|2021-07-05 16:55:00|15659.1|15657.1|15657.1|15655.1|15659.1|15657.1|15656.6|15654.6|51
1625504400000|2021-07-05 17:00:00|15657.6|15655.6|15657.1|15655.1|15658.1|15656.1|15656.6|15654.6|22
1625504700000|2021-07-05 17:05:00|15656.6|15654.6|15658.6|15656.6|15658.6|15656.6|15656.6|15654.6|36
1625505000000|2021-07-05 17:10:00|15659.1|15657.1|15657.6|15655.6|15659.6|15657.6|15657.6|15655.6|15
1625505300000|2021-07-05 17:15:00|15658.1|15656.1|15659.1|15657.1|15659.1|15657.1|15658.1|15656.1|19
1625505600000|2021-07-05 17:20:00|15659.6|15657.6|15657.6|15655.6|15660.6|15658.6|15657.6|15655.6|30
1625505900000|2021-07-05 17:25:00|15658.1|15656.1|15658.6|15656.6|15660.6|15658.6|15657.6|15655.6|21
1625506200000|2021-07-05 17:30:00|15660.1|15658.1|15660.6|15658.6|15662.6|15660.6|15659.6|15657.6|38
1625506500000|2021-07-05 17:35:00|15660.1|15658.1|15660.1|15658.1|15660.6|15658.6|15660.1|15658.1|5
1625506800000|2021-07-05 17:40:00|15660.6|15658.6|15662.1|15660.1|15662.6|15660.6|15660.6|15658.6|8
1625507100000|2021-07-05 17:45:00|15662.6|15660.6|15661.1|15659.1|15662.6|15660.6|15661.1|15659.1|54
1625507400000|2021-07-05 17:50:00|15661.6|15659.6|15661.1|15659.1|15662.6|15660.6|15661.1|15659.1|11
1625507700000|2021-07-05 17:55:00|15661.6|15659.6|15663.1|15661.1|15663.6|15661.6|15661.1|15659.1|19
1625508000000|2021-07-05 18:00:00|15663.6|15661.6|15665.6|15663.6|15665.6|15663.6|15661.6|15659.6|51
1625508300000|2021-07-05 18:05:00|15665.1|15663.1|15658.6|15656.6|15665.1|15663.1|15658.6|15656.6|66
1625508600000|2021-07-05 18:10:00|15658.1|15656.1|15663.1|15661.1|15663.1|15661.1|15656.1|15654.1|115
1625508900000|2021-07-05 18:15:00|15663.6|15661.6|15662.1|15660.1|15663.6|15661.6|15660.6|15658.6|18
1625509200000|2021-07-05 18:20:00|15661.6|15659.6|15665.6|15663.6|15665.6|15663.6|15661.1|15659.1|35
1625509500000|2021-07-05 18:25:00|15666.1|15664.1|15660.6|15658.6|15666.6|15664.6|15658.6|15656.6|96
1625509800000|2021-07-05 18:30:00|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.6|15658.6|4
1625510100000|2021-07-05 18:35:00|15661.1|15659.1|15662.6|15660.6|15662.6|15660.6|15660.6|15658.6|15
1625510400000|2021-07-05 18:40:00|15663.1|15661.1|15661.6|15659.6|15664.6|15662.6|15661.6|15659.6|26
1625510700000|2021-07-05 18:45:00|15660.6|15658.6|15660.6|15658.6|15661.6|15659.6|15660.6|15658.6|9
1625511000000|2021-07-05 18:50:00|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.6|15658.6|2
1625511300000|2021-07-05 18:55:00|15660.1|15658.1|15658.1|15656.1|15660.1|15658.1|15657.6|15655.6|33
1625511600000|2021-07-05 19:00:00|15657.6|15655.6|15663.6|15661.6|15663.6|15661.6|15656.6|15654.6|158
1625511900000|2021-07-05 19:05:00|15663.1|15661.1|15662.6|15660.6|15663.1|15661.1|15661.6|15659.6|11
1625512200000|2021-07-05 19:10:00|15663.1|15661.1|15664.6|15662.6|15664.6|15662.6|15662.6|15660.6|22
1625512500000|2021-07-05 19:15:00|15665.1|15663.1|15663.6|15661.6|15665.6|15663.6|15663.6|15661.6|24
1625512800000|2021-07-05 19:20:00|15664.1|15662.1|15662.6|15660.6|15665.6|15663.6|15662.6|15660.6|70
1625513100000|2021-07-05 19:25:00|15662.1|15660.1|15661.1|15659.1|15662.1|15660.1|15656.6|15654.6|99
1625513400000|2021-07-05 19:30:00|15660.6|15658.6|15661.6|15659.6|15662.6|15660.6|15659.6|15657.6|21
1625513700000|2021-07-05 19:35:00|15662.1|15660.1|15663.1|15661.1|15664.6|15662.6|15661.6|15659.6|25
1625514000000|2021-07-05 19:40:00|15663.6|15661.6|15664.6|15662.6|15665.1|15663.1|15661.1|15659.1|47
1625514300000|2021-07-05 19:45:00|15665.1|15663.1|15666.6|15664.6|15667.1|15665.1|15664.6|15662.6|94
1625514600000|2021-07-05 19:50:00|15666.1|15664.1|15661.6|15659.6|15666.6|15664.6|15661.6|15659.6|54
1625514900000|2021-07-05 19:55:00|15662.1|15660.1|15667.1|15665.1|15667.6|15665.6|15661.1|15659.1|154
1625515200000|2021-07-05 20:00:00|15668.2|15663.2|15668.7|15663.7|15668.7|15663.7|15668|15663|2
1625515500000|2021-07-05 20:05:00|15668.8|15663.8|15668.7|15663.7|15668.8|15663.8|15668.7|15663.7|0
1625515800000|2021-07-05 20:10:00|15668.8|15663.8|15668.6|15663.6|15668.8|15663.8|15668.6|15663.6|0
1625516100000|2021-07-05 20:15:00|15668.5|15663.5|15669.1|15664.1|15669.1|15664.1|15668.5|15663.5|0
1625516400000|2021-07-05 20:20:00|15669|15664|15669|15664|15669.1|15664.1|15669|15664|0
1625516700000|2021-07-05 20:25:00|15668.9|15663.9|15668.9|15663.9|15668.9|15663.9|15668.9|15663.9|0
1625517000000|2021-07-05 20:30:00|15668.8|15663.8|15668.8|15663.8|15668.8|15663.8|15668.8|15663.8|0
1625517300000|2021-07-05 20:35:00|15668.7|15663.7|15668.6|15663.6|15668.7|15663.7|15668.6|15663.6|0
1625517900000|2021-07-05 20:45:00|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|0
1625518500000|2021-07-05 20:55:00|15668.4|15663.4|15668.6|15663.6|15668.6|15663.6|15668.4|15663.4|0
1625519100000|2021-07-05 21:05:00|15668.7|15663.7|15668.5|15663.5|15668.7|15663.7|15668.5|15663.5|0
1625520000000|2021-07-05 21:20:00|15668.4|15663.4|15668.4|15663.4|15668.5|15663.5|15668.4|15663.4|0
1625520300000|2021-07-05 21:25:00|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|0
1625521800000|2021-07-05 21:50:00|15668.4|15663.4|15667.8|15662.8|15668.4|15663.4|15667.8|15662.8|0
1625522400000|2021-07-05 22:00:00|15668.1|15663.1|15672|15667|15672.8|15667.8|15665.7|15660.7|0
1625522700000|2021-07-05 22:05:00|15671.2|15666.2|15674.3|15669.3|15674.3|15669.3|15671.2|15666.2|0
1625523000000|2021-07-05 22:10:00|15673.8|15668.8|15679.5|15674.5|15679.8|15674.8|15673.4|15668.4|0
1625523300000|2021-07-05 22:15:00|15679.4|15674.4|15680|15675|15680.6|15675.6|15679.4|15674.4|0
1625523600000|2021-07-05 22:20:00|15679.6|15674.6|15680.6|15675.6|15680.6|15675.6|15679|15674|0
1625523900000|2021-07-05 22:25:00|15679.8|15674.8|15678.6|15673.6|15680.6|15675.6|15678.5|15673.5|0
1625524200000|2021-07-05 22:30:00|15678.5|15673.5|15676.8|15671.8|15678.5|15673.5|15676.8|15671.8|0
1625524500000|2021-07-05 22:35:00|15677.6|15672.6|15679.3|15674.3|15679.3|15674.3|15677.6|15672.6|0
1625524800000|2021-07-05 22:40:00|15679.4|15674.4|15685.2|15680.2|15686.9|15681.9|15679.4|15674.4|0
1625525100000|2021-07-05 22:45:00|15685.6|15680.6|15685|15680|15686.8|15681.8|15685|15680|0
1625525400000|2021-07-05 22:50:00|15685.8|15680.8|15678.9|15673.9|15685.8|15680.8|15678.8|15673.8|0
1625525700000|2021-07-05 22:55:00|15679.3|15674.3|15678.7|15673.7|15679.7|15674.7|15678.7|15673.7|0
1625526000000|2021-07-05 23:00:00|15678.6|15673.6|15680|15675|15680.4|15675.4|15678.6|15673.6|0
1625526300000|2021-07-05 23:05:00|15680.4|15675.4|15681.1|15676.1|15681.2|15676.2|15679.6|15674.6|0
1625526600000|2021-07-05 23:10:00|15680.3|15675.3|15680.7|15675.7|15680.7|15675.7|15679.4|15674.4|0
1625526900000|2021-07-05 23:15:00|15679.9|15674.9|15682.4|15677.4|15682.4|15677.4|15679.8|15674.8|0
1625527200000|2021-07-05 23:20:00|15681.6|15676.6|15682.3|15677.3|15683.2|15678.2|15681.6|15676.6|0
1625527500000|2021-07-05 23:25:00|15682.7|15677.7|15682.3|15677.3|15683.1|15678.1|15682.2|15677.2|0
1625527800000|2021-07-05 23:30:00|15682.7|15677.7|15682.3|15677.3|15682.7|15677.7|15682.3|15677.3|0
1625528100000|2021-07-05 23:35:00|15682.2|15677.2|15679.8|15674.8|15683.1|15678.1|15679.8|15674.8|0
1625528400000|2021-07-05 23:40:00|15679.4|15674.4|15679.8|15674.8|15680.6|15675.6|15679|15674|0
1625528700000|2021-07-05 23:45:00|15679.4|15674.4|15684.4|15679.4|15684.4|15679.4|15679|15674|0
1625529000000|2021-07-05 23:50:00|15685.2|15680.2|15685.9|15680.9|15686.7|15681.7|15684.3|15679.3|0
1625529300000|2021-07-05 23:55:00|15685.5|15680.5|15683.5|15678.5|15685.5|15680.5|15683.5|15678.5|0
1625529600000|2021-07-06 00:00:00|15684.4|15679.4|15684.3|15679.3|15686|15681|15681.9|15676.9|0
1625529900000|2021-07-06 00:05:00|15683.9|15678.9|15675.7|15670.7|15684.3|15679.3|15674.9|15669.9|0
1625530200000|2021-07-06 00:10:00|15676.5|15671.5|15669.1|15664.1|15676.5|15671.5|15669.1|15664.1|0
1625530500000|2021-07-06 00:15:00|15665.1|15660.1|15658.6|15654.6|15665.1|15660.1|15654.1|15650.1|65
1625530800000|2021-07-06 00:20:00|15659.1|15655.1|15669.1|15665.1|15669.6|15665.6|15658.6|15654.6|22
1625531100000|2021-07-06 00:25:00|15668.1|15664.1|15668.6|15664.6|15669.1|15665.1|15666.6|15662.6|12
1625531400000|2021-07-06 00:30:00|15669.1|15665.1|15674.6|15670.6|15677.6|15673.6|15669.1|15665.1|38
1625531700000|2021-07-06 00:35:00|15674.1|15670.1|15677.6|15673.6|15680.6|15676.6|15672.6|15668.6|17
1625532000000|2021-07-06 00:40:00|15677.1|15673.1|15685.6|15681.6|15686.1|15682.1|15676.6|15672.6|36
1625532300000|2021-07-06 00:45:00|15686.1|15682.1|15687.6|15683.6|15689.6|15685.6|15683.6|15679.6|7
1625532600000|2021-07-06 00:50:00|15687.1|15683.1|15689.1|15685.1|15691.1|15687.1|15685.6|15681.6|7
1625532900000|2021-07-06 00:55:00|15689.6|15685.6|15695.1|15691.1|15699.1|15695.1|15689.6|15685.6|17
1625533200000|2021-07-06 01:00:00|15694.6|15690.6|15691.1|15687.1|15695.1|15691.1|15690.6|15686.6|22
1625533500000|2021-07-06 01:05:00|15690.6|15686.6|15692.6|15688.6|15693.1|15689.1|15687.6|15683.6|21
1625533800000|2021-07-06 01:10:00|15692.1|15688.1|15694.6|15690.6|15696.6|15692.6|15690.1|15686.1|5
1625534100000|2021-07-06 01:15:00|15695.1|15691.1|15690.1|15686.1|15698.1|15694.1|15687.6|15683.6|31
1625534400000|2021-07-06 01:20:00|15690.6|15686.6|15688.1|15684.1|15693.6|15689.6|15688.1|15684.1|17
1625534700000|2021-07-06 01:25:00|15688.6|15684.6|15684.1|15680.1|15692.6|15688.6|15684.1|15680.1|15
1625535000000|2021-07-06 01:30:00|15683.6|15679.6|15679.1|15675.1|15684.1|15680.1|15677.1|15673.1|36
1625535300000|2021-07-06 01:35:00|15679.6|15675.6|15678.1|15674.1|15682.6|15678.6|15677.6|15673.6|10
1625535600000|2021-07-06 01:40:00|15677.6|15673.6|15674.1|15670.1|15679.6|15675.6|15670.6|15666.6|25
1625535900000|2021-07-06 01:45:00|15674.6|15670.6|15675.6|15671.6|15678.6|15674.6|15670.1|15666.1|35
1625536200000|2021-07-06 01:50:00|15675.1|15671.1|15675.6|15671.6|15678.1|15674.1|15673.1|15669.1|6
1625536500000|2021-07-06 01:55:00|15675.1|15671.1|15677.6|15673.6|15678.1|15674.1|15674.1|15670.1|2
1625536800000|2021-07-06 02:00:00|15678.1|15674.1|15681.6|15677.6|15683.1|15679.1|15676.1|15672.1|21
1625537100000|2021-07-06 02:05:00|15682.1|15678.1|15686.1|15682.1|15690.6|15686.6|15682.1|15678.1|23
1625537400000|2021-07-06 02:10:00|15686.6|15682.6|15689.1|15685.1|15692.1|15688.1|15686.6|15682.6|9
1625537700000|2021-07-06 02:15:00|15689.6|15685.6|15685.6|15681.6|15689.6|15685.6|15684.1|15680.1|22
1625538000000|2021-07-06 02:20:00|15686.1|15682.1|15689.6|15685.6|15689.6|15685.6|15684.6|15680.6|13
1625538300000|2021-07-06 02:25:00|15689.1|15685.1|15684.1|15680.1|15692.1|15688.1|15684.1|15680.1|18
1625538600000|2021-07-06 02:30:00|15683.6|15679.6|15684.1|15680.1|15687.6|15683.6|15683.6|15679.6|5
1625538900000|2021-07-06 02:35:00|15684.6|15680.6|15683.6|15679.6|15684.6|15680.6|15682.6|15678.6|8
1625539200000|2021-07-06 02:40:00|15683.1|15679.1|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|3
1625539500000|2021-07-06 02:45:00|15682.6|15678.6|15687.6|15683.6|15688.1|15684.1|15681.1|15677.1|10
1625539800000|2021-07-06 02:50:00|15687.1|15683.1|15686.1|15682.1|15688.6|15684.6|15682.6|15678.6|5
1625540100000|2021-07-06 02:55:00|15685.6|15681.6|15674.1|15670.1|15685.6|15681.6|15674.1|15670.1|12
1625540400000|2021-07-06 03:00:00|15673.6|15669.6|15670.6|15666.6|15677.1|15673.1|15670.6|15666.6|63
1625540700000|2021-07-06 03:05:00|15670.1|15666.1|15675.6|15671.6|15676.1|15672.1|15668.6|15664.6|4
1625541000000|2021-07-06 03:10:00|15675.1|15671.1|15671.6|15667.6|15675.1|15671.1|15668.1|15664.1|18
1625541300000|2021-07-06 03:15:00|15671.1|15667.1|15671.1|15667.1|15672.6|15668.6|15670.6|15666.6|15
1625541600000|2021-07-06 03:20:00|15670.6|15666.6|15665.1|15661.1|15670.6|15666.6|15663.6|15659.6|19
1625541900000|2021-07-06 03:25:00|15665.6|15661.6|15671.6|15667.6|15671.6|15667.6|15665.6|15661.6|13
1625542200000|2021-07-06 03:30:00|15671.1|15667.1|15665.1|15661.1|15671.1|15667.1|15665.1|15661.1|16
1625542500000|2021-07-06 03:35:00|15664.6|15660.6|15663.6|15659.6|15665.1|15661.1|15662.6|15658.6|6
1625542800000|2021-07-06 03:40:00|15664.1|15660.1|15668.1|15664.1|15668.6|15664.6|15662.6|15658.6|3
1625543100000|2021-07-06 03:45:00|15667.6|15663.6|15669.1|15665.1|15670.1|15666.1|15667.6|15663.6|4
1625543400000|2021-07-06 03:50:00|15668.6|15664.6|15667.1|15663.1|15668.6|15664.6|15663.6|15659.6|8
1625543700000|2021-07-06 03:55:00|15666.6|15662.6|15665.6|15661.6|15667.6|15663.6|15664.1|15660.1|6
1625544000000|2021-07-06 04:00:00|15666.1|15662.1|15666.6|15662.6|15667.1|15663.1|15664.1|15660.1|3
1625544300000|2021-07-06 04:05:00|15666.1|15662.1|15666.1|15662.1|15666.6|15662.6|15665.6|15661.6|2
1625544600000|2021-07-06 04:10:00|15666.6|15662.6|15664.1|15660.1|15666.6|15662.6|15663.6|15659.6|1
1625544900000|2021-07-06 04:15:00|15664.6|15660.6|15669.1|15665.1|15671.1|15667.1|15664.6|15660.6|5
1625545200000|2021-07-06 04:20:00|15669.6|15665.6|15671.6|15667.6|15674.1|15670.1|15669.6|15665.6|24
1625545500000|2021-07-06 04:25:00|15671.1|15667.1|15671.1|15667.1|15672.6|15668.6|15670.1|15666.1|8
1625545800000|2021-07-06 04:30:00|15671.6|15667.6|15671.1|15667.1|15671.6|15667.6|15667.1|15663.1|15
1625546100000|2021-07-06 04:35:00|15670.6|15666.6|15669.1|15665.1|15671.1|15667.1|15668.1|15664.1|12
1625546400000|2021-07-06 04:40:00|15669.6|15665.6|15674.6|15670.6|15674.6|15670.6|15669.6|15665.6|13
1625546700000|2021-07-06 04:45:00|15675.1|15671.1|15675.1|15671.1|15679.1|15675.1|15674.6|15670.6|11
1625547000000|2021-07-06 04:50:00|15675.6|15671.6|15671.1|15667.1|15675.6|15671.6|15670.1|15666.1|8
1625547300000|2021-07-06 04:55:00|15672.1|15668.1|15671.1|15667.1|15672.1|15668.1|15668.6|15664.6|6
1625547600000|2021-07-06 05:00:00|15672.6|15668.6|15675.1|15671.1|15675.1|15671.1|15672.6|15668.6|7
1625547900000|2021-07-06 05:05:00|15674.6|15670.6|15676.1|15672.1|15676.1|15672.1|15673.6|15669.6|4
1625548200000|2021-07-06 05:10:00|15675.6|15671.6|15671.6|15667.6|15676.6|15672.6|15670.6|15666.6|8
1625548500000|2021-07-06 05:15:00|15671.1|15667.1|15675.1|15671.1|15675.6|15671.6|15670.1|15666.1|5
1625548800000|2021-07-06 05:20:00|15675.6|15671.6|15670.6|15666.6|15675.6|15671.6|15670.6|15666.6|8
1625549100000|2021-07-06 05:25:00|15670.1|15666.1|15660.1|15656.1|15670.1|15666.1|15659.1|15655.1|26
1625549400000|2021-07-06 05:30:00|15659.6|15655.6|15660.1|15656.1|15661.1|15657.1|15657.6|15653.6|11
1625549700000|2021-07-06 05:35:00|15659.6|15655.6|15656.1|15652.1|15660.1|15656.1|15656.1|15652.1|7
1625550000000|2021-07-06 05:40:00|15655.6|15651.6|15654.6|15650.6|15658.1|15654.1|15652.6|15648.6|17
1625550300000|2021-07-06 05:45:00|15654.1|15650.1|15662.1|15658.1|15662.1|15658.1|15652.6|15648.6|25
1625550600000|2021-07-06 05:50:00|15661.1|15657.1|15665.1|15661.1|15666.1|15662.1|15660.1|15656.1|20
1625550900000|2021-07-06 05:55:00|15664.6|15660.6|15654.1|15650.1|15664.6|15660.6|15653.6|15649.6|56
1625551200000|2021-07-06 06:00:00|15653.1|15651.1|15649.6|15647.6|15660.6|15658.6|15645.6|15643.6|248
1625551500000|2021-07-06 06:05:00|15649.1|15647.1|15646.1|15644.1|15654.6|15652.6|15644.6|15642.6|200
1625551800000|2021-07-06 06:10:00|15645.6|15643.6|15640.6|15638.6|15646.6|15644.6|15638.6|15636.6|207
1625552100000|2021-07-06 06:15:00|15641.6|15639.6|15634.6|15632.6|15641.6|15639.6|15627.1|15625.1|328
1625552400000|2021-07-06 06:20:00|15632.6|15630.6|15637.1|15635.1|15640.6|15638.6|15630.6|15628.6|147
1625552700000|2021-07-06 06:25:00|15637.6|15635.6|15646.6|15644.6|15647.6|15645.6|15636.6|15634.6|251
1625553000000|2021-07-06 06:30:00|15645.1|15643.1|15648.6|15646.6|15649.1|15647.1|15643.1|15641.1|195
1625553300000|2021-07-06 06:35:00|15649.1|15647.1|15641.1|15639.1|15649.1|15647.1|15638.1|15636.1|179
1625553600000|2021-07-06 06:40:00|15640.6|15638.6|15648.6|15646.6|15649.1|15647.1|15637.6|15635.6|142
1625553900000|2021-07-06 06:45:00|15649.1|15647.1|15645.6|15643.6|15650.1|15648.1|15641.6|15639.6|90
1625554200000|2021-07-06 06:50:00|15646.6|15644.6|15653.1|15651.1|15657.1|15655.1|15644.1|15642.1|158
1625554500000|2021-07-06 06:55:00|15652.6|15650.6|15652.6|15650.6|15657.6|15655.6|15647.1|15645.1|219
1625554800000|2021-07-06 07:00:00|15652.2|15651|15594.2|15593|15653.7|15652.5|15591.2|15590|2893
1625555100000|2021-07-06 07:05:00|15594.7|15593.5|15600.7|15599.5|15601.7|15600.5|15561.7|15560.5|2976
1625555400000|2021-07-06 07:10:00|15601.2|15600|15607.2|15606|15630.7|15629.5|15591.7|15590.5|2065
1625555700000|2021-07-06 07:15:00|15606.7|15605.5|15593.7|15592.5|15620.2|15619|15591.2|15590|1150
1625556000000|2021-07-06 07:20:00|15594.2|15593|15583.2|15582|15600.7|15599.5|15578.7|15577.5|1113
1625556300000|2021-07-06 07:25:00|15582.7|15581.5|15622.7|15621.5|15623.2|15622|15572.7|15571.5|1238
1625556600000|2021-07-06 07:30:00|15622.2|15621|15598.2|15597|15626.2|15625|15597.2|15596|1084
1625556900000|2021-07-06 07:35:00|15597.7|15596.5|15573.2|15572|15599.7|15598.5|15571.7|15570.5|855
1625557200000|2021-07-06 07:40:00|15572.7|15571.5|15552.6|15551.4|15572.7|15571.5|15545.6|15544.4|1702
1625557500000|2021-07-06 07:45:00|15553.1|15551.9|15582.1|15580.9|15582.6|15581.4|15548.1|15546.9|1335
1625557800000|2021-07-06 07:50:00|15582.6|15581.4|15582.1|15580.9|15595.6|15594.4|15570.6|15569.4|1152
1625558100000|2021-07-06 07:55:00|15581.6|15580.4|15575.1|15573.9|15582.1|15580.9|15567.6|15566.4|747
1625558400000|2021-07-06 08:00:00|15574.6|15573.4|15567.6|15566.4|15574.6|15573.4|15555.1|15553.9|798
1625558700000|2021-07-06 08:05:00|15567.1|15565.9|15590.1|15588.9|15591.1|15589.9|15559.6|15558.4|646
1625559000000|2021-07-06 08:10:00|15590.6|15589.4|15588.1|15586.9|15598.6|15597.4|15575.1|15573.9|621
1625559300000|2021-07-06 08:15:00|15587.6|15586.4|15587.1|15585.9|15591.6|15590.4|15569.1|15567.9|673
1625559600000|2021-07-06 08:20:00|15587.6|15586.4|15595.1|15593.9|15602.1|15600.9|15587.6|15586.4|592
1625559900000|2021-07-06 08:25:00|15595.6|15594.4|15590.1|15588.9|15601.6|15600.4|15590.1|15588.9|338
1625560200000|2021-07-06 08:30:00|15589.6|15588.4|15592.1|15590.9|15596.6|15595.4|15576.1|15574.9|413
1625560500000|2021-07-06 08:35:00|15591.6|15590.4|15592.1|15590.9|15598.6|15597.4|15586.6|15585.4|213
1625560800000|2021-07-06 08:40:00|15592.6|15591.4|15592.6|15591.4|15599.1|15597.9|15582.6|15581.4|242
1625561100000|2021-07-06 08:45:00|15592.1|15590.9|15603.6|15602.4|15604.1|15602.9|15583.1|15581.9|281
1625561400000|2021-07-06 08:50:00|15602.6|15601.4|15590.1|15588.9|15603.1|15601.9|15584.6|15583.4|193
1625561700000|2021-07-06 08:55:00|15589.6|15588.4|15601.1|15599.9|15603.6|15602.4|15588.1|15586.9|234
1625562000000|2021-07-06 09:00:00|15600.6|15599.4|15597.6|15596.4|15601.6|15600.4|15593.1|15591.9|268
1625562300000|2021-07-06 09:05:00|15599.1|15597.9|15591.6|15590.4|15599.6|15598.4|15588.6|15587.4|238
1625562600000|2021-07-06 09:10:00|15591.1|15589.9|15585.6|15584.4|15591.6|15590.4|15582.6|15581.4|276
1625562900000|2021-07-06 09:15:00|15585.1|15583.9|15597.1|15595.9|15599.1|15597.9|15579.1|15577.9|304
1625563200000|2021-07-06 09:20:00|15597.6|15596.4|15599.6|15598.4|15605.6|15604.4|15592.1|15590.9|348
1625563500000|2021-07-06 09:25:00|15599.1|15597.9|15590.6|15589.4|15600.6|15599.4|15590.6|15589.4|324
1625563800000|2021-07-06 09:30:00|15589.6|15588.4|15577.1|15575.9|15591.6|15590.4|15571.6|15570.4|530
1625564100000|2021-07-06 09:35:00|15577.6|15576.4|15596.6|15595.4|15597.6|15596.4|15577.6|15576.4|398
1625564400000|2021-07-06 09:40:00|15597.1|15595.9|15611.1|15609.9|15612.1|15610.9|15594.1|15592.9|521
1625564700000|2021-07-06 09:45:00|15610.6|15609.4|15607.1|15605.9|15613.6|15612.4|15602.1|15600.9|306
1625565000000|2021-07-06 09:50:00|15606.6|15605.4|15601.1|15599.9|15615.6|15614.4|15601.1|15599.9|265
1625565300000|2021-07-06 09:55:00|15601.6|15600.4|15610.1|15608.9|15611.6|15610.4|15599.6|15598.4|282
1625565600000|2021-07-06 10:00:00|15609.6|15608.4|15612.6|15611.4|15612.6|15611.4|15603.1|15601.9|163
1625565900000|2021-07-06 10:05:00|15612.1|15610.9|15608.6|15607.4|15617.6|15616.4|15604.1|15602.9|392
1625566200000|2021-07-06 10:10:00|15608.1|15606.9|15612.6|15611.4|15613.6|15612.4|15605.6|15604.4|125
1625566500000|2021-07-06 10:15:00|15612.1|15610.9|15608.1|15606.9|15617.1|15615.9|15605.1|15603.9|184
1625566800000|2021-07-06 10:20:00|15607.6|15606.4|15612.6|15611.4|15614.6|15613.4|15607.1|15605.9|154
1625567100000|2021-07-06 10:25:00|15613.6|15612.4|15604.6|15603.4|15613.6|15612.4|15597.6|15596.4|273
1625567400000|2021-07-06 10:30:00|15603.1|15601.9|15607.6|15606.4|15614.1|15612.9|15603.1|15601.9|135
1625567700000|2021-07-06 10:35:00|15607.1|15605.9|15599.1|15597.9|15608.6|15607.4|15592.6|15591.4|233
1625568000000|2021-07-06 10:40:00|15598.6|15597.4|15615.6|15614.4|15616.1|15614.9|15597.6|15596.4|186
1625568300000|2021-07-06 10:45:00|15616.1|15614.9|15608.1|15606.9|15619.1|15617.9|15605.6|15604.4|207
1625568600000|2021-07-06 10:50:00|15607.6|15606.4|15612.1|15610.9|15618.1|15616.9|15605.6|15604.4|186
1625568900000|2021-07-06 10:55:00|15611.6|15610.4|15611.6|15610.4|15613.6|15612.4|15602.6|15601.4|230
1625569200000|2021-07-06 11:00:00|15612.1|15610.9|15614.1|15612.9|15614.1|15612.9|15606.6|15605.4|110
1625569500000|2021-07-06 11:05:00|15613.6|15612.4|15604.1|15602.9|15615.6|15614.4|15604.1|15602.9|101
1625569800000|2021-07-06 11:10:00|15604.6|15603.4|15600.6|15599.4|15609.6|15608.4|15599.6|15598.4|160
1625570100000|2021-07-06 11:15:00|15600.1|15598.9|15605.6|15604.4|15609.6|15608.4|15598.6|15597.4|190
1625570400000|2021-07-06 11:20:00|15605.1|15603.9|15609.6|15608.4|15612.6|15611.4|15602.1|15600.9|163
1625570700000|2021-07-06 11:25:00|15609.1|15607.9|15617.6|15616.4|15618.6|15617.4|15607.6|15606.4|178
1625571000000|2021-07-06 11:30:00|15616.6|15615.4|15614.6|15613.4|15620.6|15619.4|15610.1|15608.9|358
1625571300000|2021-07-06 11:35:00|15614.1|15612.9|15617.6|15616.4|15618.1|15616.9|15605.6|15604.4|202
1625571600000|2021-07-06 11:40:00|15617.2|15616|15609.2|15608|15617.7|15616.5|15603.2|15602|286
1625571900000|2021-07-06 11:45:00|15608.7|15607.5|15614.2|15613|15615.7|15614.5|15607.7|15606.5|106
1625572200000|2021-07-06 11:50:00|15613.7|15612.5|15614.7|15613.5|15619.2|15618|15609.2|15608|193
1625572500000|2021-07-06 11:55:00|15614.2|15613|15607.7|15606.5|15615.2|15614|15606.2|15605|154
1625572800000|2021-07-06 12:00:00|15608.2|15607|15616.2|15615|15616.7|15615.5|15608.2|15607|146
1625573100000|2021-07-06 12:05:00|15615.7|15614.5|15612.2|15611|15620.2|15619|15611.7|15610.5|216
1625573400000|2021-07-06 12:10:00|15611.7|15610.5|15613.7|15612.5|15614.7|15613.5|15610.2|15609|111
1625573700000|2021-07-06 12:15:00|15614.2|15613|15614.7|15613.5|15617.2|15616|15612.2|15611|94
1625574000000|2021-07-06 12:20:00|15614.2|15613|15619.2|15618|15619.2|15618|15610.2|15609|137
1625574300000|2021-07-06 12:25:00|15618.7|15617.5|15626.2|15625|15630.7|15629.5|15618.2|15617|444
1625574600000|2021-07-06 12:30:00|15625.7|15624.5|15628.2|15627|15629.7|15628.5|15625.7|15624.5|148
1625574900000|2021-07-06 12:35:00|15627.7|15626.5|15645.2|15644|15646.2|15645|15627.2|15626|518
1625575200000|2021-07-06 12:40:00|15646.2|15645|15636.2|15635|15647.2|15646|15635.2|15634|509
1625575500000|2021-07-06 12:45:00|15637.2|15636|15639.2|15638|15640.2|15639|15635.2|15634|279
1625575800000|2021-07-06 12:50:00|15639.7|15638.5|15643.2|15642|15645.2|15644|15639.2|15638|253
1625576100000|2021-07-06 12:55:00|15643.7|15642.5|15646.2|15645|15646.2|15645|15643.2|15642|182
1625576400000|2021-07-06 13:00:00|15645.7|15644.5|15645.2|15644|15647.7|15646.5|15641.2|15640|329
1625576700000|2021-07-06 13:05:00|15644.7|15643.5|15640.2|15639|15649.7|15648.5|15639.2|15638|336
1625577000000|2021-07-06 13:10:00|15639.7|15638.5|15641.7|15640.5|15644.2|15643|15633.7|15632.5|461
1625577300000|2021-07-06 13:15:00|15642.2|15641|15643.7|15642.5|15647.2|15646|15641.7|15640.5|219
1625577600000|2021-07-06 13:20:00|15644.2|15643|15641.7|15640.5|15645.2|15644|15639.2|15638|234
1625577900000|2021-07-06 13:25:00|15641.2|15640|15640.2|15639|15643.7|15642.5|15638.2|15637|163
1625578200000|2021-07-06 13:30:00|15640.7|15639.5|15628.2|15627|15650.7|15649.5|15627.2|15626|784
1625578500000|2021-07-06 13:35:00|15627.7|15626.5|15625.2|15624|15629.2|15628|15620.7|15619.5|512
1625578800000|2021-07-06 13:40:00|15624.7|15623.5|15626.2|15625|15626.2|15625|15622.2|15621|382
1625579100000|2021-07-06 13:45:00|15625.7|15624.5|15633.2|15632|15637.2|15636|15625.2|15624|454
1625579400000|2021-07-06 13:50:00|15633.7|15632.5|15624.2|15623|15635.2|15634|15622.7|15621.5|234
1625579700000|2021-07-06 13:55:00|15623.2|15622|15615.7|15614.5|15623.7|15622.5|15606.2|15605|470
1625580000000|2021-07-06 14:00:00|15615.2|15614|15585.7|15584.5|15617.7|15616.5|15582.2|15581|905
1625580300000|2021-07-06 14:05:00|15586.2|15585|15569.2|15568|15586.2|15585|15566.2|15565|1106
1625580600000|2021-07-06 14:10:00|15569|15567.8|15559|15557.8|15569|15567.8|15554|15552.8|910
1625580900000|2021-07-06 14:15:00|15558.5|15557.3|15556|15554.8|15560|15558.8|15545.5|15544.3|1090
1625581200000|2021-07-06 14:20:00|15556.5|15555.3|15527|15525.8|15558|15556.8|15522.5|15521.3|1538
1625581500000|2021-07-06 14:25:00|15525|15523.8|15542|15540.8|15544|15542.8|15516|15514.8|1563
1625581800000|2021-07-06 14:30:00|15542.5|15541.3|15521|15519.8|15542.5|15541.3|15518|15516.8|1124
1625582100000|2021-07-06 14:35:00|15521.5|15520.3|15550.5|15549.3|15551|15549.8|15515|15513.8|1112
1625582400000|2021-07-06 14:40:00|15549.5|15548.3|15543|15541.8|15549.5|15548.3|15526|15524.8|677
1625582700000|2021-07-06 14:45:00|15542.5|15541.3|15521.5|15520.3|15543.5|15542.3|15520.5|15519.3|584
1625583000000|2021-07-06 14:50:00|15522|15520.8|15502|15500.8|15522|15520.8|15496|15494.8|1255
1625583300000|2021-07-06 14:55:00|15502.5|15501.3|15480.5|15479.3|15505|15503.8|15479|15477.8|1484
1625583600000|2021-07-06 15:00:00|15480|15478.8|15474|15472.8|15481.5|15480.3|15467|15465.8|1727
1625583900000|2021-07-06 15:05:00|15474.5|15473.3|15499|15497.8|15501|15499.8|15472|15470.8|1102
1625584200000|2021-07-06 15:10:00|15499.5|15498.3|15499.5|15498.3|15504|15502.8|15489|15487.8|846
1625584500000|2021-07-06 15:15:00|15499|15497.8|15490.5|15489.3|15506|15504.8|15490|15488.8|989
1625584800000|2021-07-06 15:20:00|15491|15489.8|15479|15477.8|15500|15498.8|15470|15468.8|1140
1625585100000|2021-07-06 15:25:00|15479.5|15478.3|15499|15497.8|15501|15499.8|15464.5|15463.3|1754
1625585400000|2021-07-06 15:30:00|15499.4|15497.4|15515.4|15513.4|15517.4|15515.4|15497.4|15495.4|1688
1625585700000|2021-07-06 15:35:00|15515.9|15513.9|15516.9|15514.9|15519.9|15517.9|15511.9|15509.9|795
1625586000000|2021-07-06 15:40:00|15517.4|15515.4|15520.4|15518.4|15524.4|15522.4|15516.4|15514.4|492
1625586300000|2021-07-06 15:45:00|15521.4|15519.4|15522.9|15520.9|15523.4|15521.4|15513.4|15511.4|262
1625586600000|2021-07-06 15:50:00|15523.4|15521.4|15517.4|15515.4|15524.4|15522.4|15516.9|15514.9|152
1625586900000|2021-07-06 15:55:00|15517.9|15515.9|15520.4|15518.4|15521.4|15519.4|15516.4|15514.4|147
1625587200000|2021-07-06 16:00:00|15519.9|15517.9|15506.4|15504.4|15520.4|15518.4|15503.9|15501.9|263
1625587500000|2021-07-06 16:05:00|15506.9|15504.9|15494.4|15492.4|15510.4|15508.4|15493.9|15491.9|278
1625587800000|2021-07-06 16:10:00|15493.9|15491.9|15501.4|15499.4|15502.9|15500.9|15491.9|15489.9|223
1625588100000|2021-07-06 16:15:00|15500.9|15498.9|15492.9|15490.9|15501.9|15499.9|15489.4|15487.4|185
1625588400000|2021-07-06 16:20:00|15492.4|15490.4|15498.9|15496.9|15499.9|15497.9|15488.4|15486.4|206
1625588700000|2021-07-06 16:25:00|15499.4|15497.4|15496.9|15494.9|15499.9|15497.9|15491.4|15489.4|176
1625589000000|2021-07-06 16:30:00|15496.4|15494.4|15491.9|15489.9|15497.4|15495.4|15484.9|15482.9|231
1625589300000|2021-07-06 16:35:00|15492.4|15490.4|15490.9|15488.9|15493.9|15491.9|15486.4|15484.4|115
1625589600000|2021-07-06 16:40:00|15490.4|15488.4|15486.4|15484.4|15490.9|15488.9|15483.9|15481.9|82
1625589900000|2021-07-06 16:45:00|15485.9|15483.9|15491.9|15489.9|15492.4|15490.4|15482.4|15480.4|63
1625590200000|2021-07-06 16:50:00|15492.4|15490.4|15502.4|15500.4|15502.4|15500.4|15490.4|15488.4|75
1625590500000|2021-07-06 16:55:00|15502.9|15500.9|15509.4|15507.4|15509.9|15507.9|15501.4|15499.4|172
1625590800000|2021-07-06 17:00:00|15509.9|15507.9|15515.9|15513.9|15515.9|15513.9|15509.4|15507.4|158
1625591100000|2021-07-06 17:05:00|15516.4|15514.4|15519.4|15517.4|15519.4|15517.4|15513.9|15511.9|150
1625591400000|2021-07-06 17:10:00|15518.9|15516.9|15518.4|15516.4|15518.9|15516.9|15511.9|15509.9|110
1625591700000|2021-07-06 17:15:00|15517.9|15515.9|15520.4|15518.4|15520.9|15518.9|15516.4|15514.4|81
1625592000000|2021-07-06 17:20:00|15520.9|15518.9|15519.4|15517.4|15526.4|15524.4|15518.9|15516.9|148
1625592300000|2021-07-06 17:25:00|15519.9|15517.9|15519.9|15517.9|15522.4|15520.4|15515.9|15513.9|126
1625592600000|2021-07-06 17:30:00|15520.4|15518.4|15523.9|15521.9|15525.4|15523.4|15517.4|15515.4|113
1625592900000|2021-07-06 17:35:00|15524.4|15522.4|15522.4|15520.4|15524.4|15522.4|15520.4|15518.4|72
1625593200000|2021-07-06 17:40:00|15522.9|15520.9|15525.4|15523.4|15528.4|15526.4|15519.4|15517.4|81
1625593500000|2021-07-06 17:45:00|15525.9|15523.9|15524.4|15522.4|15527.4|15525.4|15523.4|15521.4|41
1625593800000|2021-07-06 17:50:00|15524.9|15522.9|15527.9|15525.9|15528.9|15526.9|15524.9|15522.9|55
1625594100000|2021-07-06 17:55:00|15527.4|15525.4|15524.9|15522.9|15528.4|15526.4|15524.4|15522.4|77
1625594400000|2021-07-06 18:00:00|15525.4|15523.4|15527.4|15525.4|15528.4|15526.4|15524.4|15522.4|56
1625594700000|2021-07-06 18:05:00|15526.9|15524.9|15528.4|15526.4|15530.4|15528.4|15526.4|15524.4|41
1625595000000|2021-07-06 18:10:00|15527.9|15525.9|15522.9|15520.9|15528.4|15526.4|15520.4|15518.4|56
1625595300000|2021-07-06 18:15:00|15523.4|15521.4|15531.4|15529.4|15531.4|15529.4|15521.9|15519.9|66
1625595600000|2021-07-06 18:20:00|15530.9|15528.9|15530.4|15528.4|15533.4|15531.4|15529.9|15527.9|76
1625595900000|2021-07-06 18:25:00|15530.9|15528.9|15530.4|15528.4|15531.4|15529.4|15528.4|15526.4|63
1625596200000|2021-07-06 18:30:00|15529.9|15527.9|15533.9|15531.9|15534.9|15532.9|15529.9|15527.9|85
1625596500000|2021-07-06 18:35:00|15534.4|15532.4|15528.9|15526.9|15534.9|15532.9|15526.4|15524.4|53
1625596800000|2021-07-06 18:40:00|15529.4|15527.4|15524.4|15522.4|15529.4|15527.4|15523.4|15521.4|51
1625597100000|2021-07-06 18:45:00|15523.9|15521.9|15524.4|15522.4|15525.9|15523.9|15523.4|15521.4|26
1625597400000|2021-07-06 18:50:00|15524.9|15522.9|15515.4|15513.4|15526.4|15524.4|15514.4|15512.4|98
1625597700000|2021-07-06 18:55:00|15514.9|15512.9|15519.4|15517.4|15520.4|15518.4|15514.9|15512.9|113
1625598000000|2021-07-06 19:00:00|15518.9|15516.9|15518.4|15516.4|15519.4|15517.4|15517.4|15515.4|49
1625598300000|2021-07-06 19:05:00|15518.9|15516.9|15522.4|15520.4|15522.4|15520.4|15517.4|15515.4|42
1625598600000|2021-07-06 19:10:00|15523.4|15521.4|15527.9|15525.9|15530.4|15528.4|15521.4|15519.4|66
1625598900000|2021-07-06 19:15:00|15528.4|15526.4|15526.4|15524.4|15529.9|15527.9|15525.9|15523.9|38
1625599200000|2021-07-06 19:20:00|15525.9|15523.9|15528.4|15526.4|15529.4|15527.4|15524.4|15522.4|47
1625599500000|2021-07-06 19:25:00|15527.9|15525.9|15532.4|15530.4|15534.4|15532.4|15527.4|15525.4|73
1625599800000|2021-07-06 19:30:00|15532.9|15530.9|15526.4|15524.4|15536.4|15534.4|15525.4|15523.4|112
1625600100000|2021-07-06 19:35:00|15525.9|15523.9|15533.4|15531.4|15533.4|15531.4|15525.4|15523.4|62
1625600400000|2021-07-06 19:40:00|15533.9|15531.9|15533.4|15531.4|15535.4|15533.4|15530.4|15528.4|131
1625600700000|2021-07-06 19:45:00|15532.9|15530.9|15531.9|15529.9|15536.4|15534.4|15529.4|15527.4|156
1625601000000|2021-07-06 19:50:00|15532.4|15530.4|15521.9|15519.9|15535.4|15533.4|15520.9|15518.9|270
1625601300000|2021-07-06 19:55:00|15521.4|15519.4|15520.9|15518.9|15523.4|15521.4|15515.9|15513.9|304
1625601600000|2021-07-06 20:00:00|15525.4|15520.4|15514.3|15509.3|15527.9|15522.9|15513.5|15508.5|8
1625601900000|2021-07-06 20:05:00|15515.9|15510.9|15513|15508|15517.8|15512.8|15513|15508|0
1625602200000|2021-07-06 20:10:00|15513.8|15508.8|15515|15510|15517.4|15512.4|15512.8|15507.8|0
1625602500000|2021-07-06 20:15:00|15515.8|15510.8|15515.8|15510.8|15515.9|15510.9|15515.8|15510.8|0
1625602800000|2021-07-06 20:20:00|15516.6|15511.6|15516.3|15511.3|15517.9|15512.9|15516.3|15511.3|0
1625603100000|2021-07-06 20:25:00|15516.2|15511.2|15514.2|15509.2|15516.3|15511.3|15511.8|15506.8|0
1625603400000|2021-07-06 20:30:00|15513.4|15508.4|15516.8|15511.8|15517.6|15512.6|15512.6|15507.6|0
1625603700000|2021-07-06 20:35:00|15516.5|15511.5|15516.1|15511.1|15516.5|15511.5|15515.2|15510.2|0
1625604000000|2021-07-06 20:40:00|15515.6|15510.6|15512.5|15507.5|15515.6|15510.6|15511.7|15506.7|0
1625604300000|2021-07-06 20:45:00|15511.7|15506.7|15507|15502|15512.6|15507.6|15506.9|15501.9|0
1625604600000|2021-07-06 20:50:00|15507.4|15502.4|15509|15504|15509|15504|15505.5|15500.5|0
1625604900000|2021-07-06 20:55:00|15508.6|15503.6|15509.6|15504.6|15511.7|15506.7|15508.1|15503.1|0
1625605200000|2021-07-06 21:00:00|15509.7|15504.7|15511.2|15506.2|15511.5|15506.5|15509.7|15504.7|0
1625605500000|2021-07-06 21:05:00|15510.8|15505.8|15511.1|15506.1|15511.2|15506.2|15510.6|15505.6|0
1625605800000|2021-07-06 21:10:00|15511.4|15506.4|15511|15506|15511.4|15506.4|15509.2|15504.2|0
1625606100000|2021-07-06 21:15:00|15511.3|15506.3|15508.3|15503.3|15512.4|15507.4|15508.3|15503.3|0
1625606400000|2021-07-06 21:20:00|15508.4|15503.4|15504.2|15499.2|15508.4|15503.4|15504|15499|0
1625606700000|2021-07-06 21:25:00|15503.9|15498.9|15502.6|15497.6|15504.5|15499.5|15502.6|15497.6|0
1625607000000|2021-07-06 21:30:00|15500.6|15495.6|15502|15497|15502.5|15497.5|15500.5|15495.5|0
1625607300000|2021-07-06 21:35:00|15500.9|15495.9|15500.1|15495.1|15502.5|15497.5|15500.1|15495.1|0
1625607600000|2021-07-06 21:40:00|15500.7|15495.7|15501.7|15496.7|15501.8|15496.8|15499|15494|0
1625607900000|2021-07-06 21:45:00|15502|15497|15502.5|15497.5|15502.5|15497.5|15501.8|15496.8|0
1625608200000|2021-07-06 21:50:00|15502.6|15497.6|15502.8|15497.8|15503|15498|15502|15497|0
1625608500000|2021-07-06 21:55:00|15502.4|15497.4|15503.5|15498.5|15503.9|15498.9|15502.4|15497.4|0
1625608800000|2021-07-06 22:00:00|15505.7|15500.7|15506.3|15501.3|15507.1|15502.1|15503|15498|0
1625609100000|2021-07-06 22:05:00|15506.7|15501.7|15509|15504|15509|15504|15506.3|15501.3|0
1625609400000|2021-07-06 22:10:00|15509.4|15504.4|15509.6|15504.6|15509.8|15504.8|15507.1|15502.1|0
1625609700000|2021-07-06 22:15:00|15510.4|15505.4|15513.1|15508.1|15513.1|15508.1|15510.4|15505.4|0
1625610000000|2021-07-06 22:20:00|15512.6|15507.6|15513.5|15508.5|15514.3|15509.3|15511.5|15506.5|0
1625610300000|2021-07-06 22:25:00|15512.7|15507.7|15513.6|15508.6|15513.6|15508.6|15512.7|15507.7|0
1625610600000|2021-07-06 22:30:00|15512.8|15507.8|15511.2|15506.2|15513.2|15508.2|15511.2|15506.2|0
1625610900000|2021-07-06 22:35:00|15511.6|15506.6|15512.6|15507.6|15513.8|15508.8|15511.6|15506.6|0
1625611200000|2021-07-06 22:40:00|15513|15508|15513.9|15508.9|15514.7|15509.7|15513|15508|0
1625611500000|2021-07-06 22:45:00|15513|15508|15512.2|15507.2|15514.7|15509.7|15512.2|15507.2|0
1625611800000|2021-07-06 22:50:00|15511.4|15506.4|15513|15508|15514.6|15509.6|15510.6|15505.6|0
1625612100000|2021-07-06 22:55:00|15513.8|15508.8|15511.5|15506.5|15513.9|15508.9|15511.5|15506.5|0
1625612400000|2021-07-06 23:00:00|15510.6|15505.6|15511.5|15506.5|15513|15508|15509.8|15504.8|0
1625612700000|2021-07-06 23:05:00|15511.9|15506.9|15510.9|15505.9|15511.9|15506.9|15510.1|15505.1|0
1625613000000|2021-07-06 23:10:00|15511.3|15506.3|15513.2|15508.2|15513.2|15508.2|15510.9|15505.9|0
1625613300000|2021-07-06 23:15:00|15513.3|15508.3|15513.6|15508.6|15513.6|15508.6|15512.7|15507.7|0
1625613600000|2021-07-06 23:20:00|15514.4|15509.4|15511.9|15506.9|15514.4|15509.4|15511.9|15506.9|0
1625613900000|2021-07-06 23:25:00|15511.1|15506.1|15510.4|15505.4|15511.2|15506.2|15510.3|15505.3|0
1625614200000|2021-07-06 23:30:00|15510|15505|15510.4|15505.4|15510.4|15505.4|15509.6|15504.6|0
1625614500000|2021-07-06 23:35:00|15509.6|15504.6|15508|15503|15511.2|15506.2|15508|15503|0
1625614800000|2021-07-06 23:40:00|15507.2|15502.2|15503.9|15498.9|15508|15503|15503.1|15498.1|0
1625615100000|2021-07-06 23:45:00|15503.1|15498.1|15503.5|15498.5|15503.9|15498.9|15501|15496|0
1625615400000|2021-07-06 23:50:00|15503|15498|15502.8|15497.8|15503.5|15498.5|15500.5|15495.5|0
1625615700000|2021-07-06 23:55:00|15503.6|15498.6|15505.2|15500.2|15506.8|15501.8|15503.5|15498.5|0
1625616000000|2021-07-07 00:00:00|15504.4|15499.4|15506.2|15501.2|15508.5|15503.5|15497.2|15492.2|0
1625616300000|2021-07-07 00:05:00|15506.6|15501.6|15505.6|15500.6|15508.7|15503.7|15504.6|15499.6|0
1625616600000|2021-07-07 00:10:00|15506|15501|15506.4|15501.4|15508|15503|15502.4|15497.4|0
1625616900000|2021-07-07 00:15:00|15506|15501|15485.9|15481.9|15506.4|15501.4|15480.9|15476.9|114
1625617200000|2021-07-07 00:20:00|15485.4|15481.4|15488.4|15484.4|15492.9|15488.9|15481.4|15477.4|40
1625617500000|2021-07-07 00:25:00|15487.9|15483.9|15497.4|15493.4|15497.4|15493.4|15486.9|15482.9|19
1625617800000|2021-07-07 00:30:00|15497.9|15493.9|15489.9|15485.9|15500.9|15496.9|15486.4|15482.4|38
1625618100000|2021-07-07 00:35:00|15491.9|15487.9|15503.9|15499.9|15504.4|15500.4|15490.9|15486.9|33
1625618400000|2021-07-07 00:40:00|15504.4|15500.4|15502.9|15498.9|15508.9|15504.9|15501.4|15497.4|19
1625618700000|2021-07-07 00:45:00|15502.4|15498.4|15505.9|15501.9|15509.9|15505.9|15501.9|15497.9|36
1625619000000|2021-07-07 00:50:00|15506.4|15502.4|15505.9|15501.9|15509.9|15505.9|15502.4|15498.4|14
1625619300000|2021-07-07 00:55:00|15506.4|15502.4|15508.9|15504.9|15511.4|15507.4|15501.9|15497.9|18
1625619600000|2021-07-07 01:00:00|15508.4|15504.4|15505.9|15501.9|15513.4|15509.4|15504.9|15500.9|22
1625619900000|2021-07-07 01:05:00|15505.4|15501.4|15507.9|15503.9|15511.4|15507.4|15504.9|15500.9|17
1625620200000|2021-07-07 01:10:00|15508.4|15504.4|15506.9|15502.9|15510.9|15506.9|15506.4|15502.4|14
1625620500000|2021-07-07 01:15:00|15505.4|15501.4|15517.9|15513.9|15520.4|15516.4|15504.4|15500.4|39
1625620800000|2021-07-07 01:20:00|15518.4|15514.4|15518.4|15514.4|15521.4|15517.4|15515.4|15511.4|4
1625621100000|2021-07-07 01:25:00|15518.9|15514.9|15524.9|15520.9|15526.4|15522.4|15517.9|15513.9|17
1625621400000|2021-07-07 01:30:00|15524.4|15520.4|15523.4|15519.4|15526.9|15522.9|15519.4|15515.4|21
1625621700000|2021-07-07 01:35:00|15522.9|15518.9|15527.9|15523.9|15529.4|15525.4|15522.4|15518.4|11
1625622000000|2021-07-07 01:40:00|15528.4|15524.4|15522.9|15518.9|15531.4|15527.4|15522.9|15518.9|9
1625622300000|2021-07-07 01:45:00|15522.4|15518.4|15519.9|15515.9|15522.9|15518.9|15519.4|15515.4|14
1625622600000|2021-07-07 01:50:00|15519.4|15515.4|15517.4|15513.4|15520.9|15516.9|15516.4|15512.4|22
1625622900000|2021-07-07 01:55:00|15516.9|15512.9|15520.9|15516.9|15523.9|15519.9|15516.9|15512.9|7
1625623200000|2021-07-07 02:00:00|15520.4|15516.4|15522.9|15518.9|15526.9|15522.9|15518.9|15514.9|23
1625623500000|2021-07-07 02:05:00|15523.4|15519.4|15526.9|15522.9|15528.4|15524.4|15522.9|15518.9|8
1625623800000|2021-07-07 02:10:00|15527.4|15523.4|15518.4|15514.4|15527.9|15523.9|15518.4|15514.4|7
1625624100000|2021-07-07 02:15:00|15518.9|15514.9|15515.4|15511.4|15520.4|15516.4|15514.4|15510.4|18
1625624400000|2021-07-07 02:20:00|15514.9|15510.9|15519.9|15515.9|15520.4|15516.4|15513.9|15509.9|24
1625624700000|2021-07-07 02:25:00|15520.4|15516.4|15523.9|15519.9|15526.4|15522.4|15520.4|15516.4|13
1625625000000|2021-07-07 02:30:00|15524.4|15520.4|15520.9|15516.9|15526.4|15522.4|15520.9|15516.9|7
1625625300000|2021-07-07 02:35:00|15520.4|15516.4|15512.9|15508.9|15520.4|15516.4|15512.4|15508.4|18
1625625600000|2021-07-07 02:40:00|15513.4|15509.4|15510.9|15506.9|15515.4|15511.4|15509.4|15505.4|14
1625625900000|2021-07-07 02:45:00|15511.4|15507.4|15512.9|15508.9|15513.4|15509.4|15509.4|15505.4|13
1625626200000|2021-07-07 02:50:00|15513.4|15509.4|15519.9|15515.9|15522.9|15518.9|15512.4|15508.4|20
1625626500000|2021-07-07 02:55:00|15520.4|15516.4|15523.9|15519.9|15524.9|15520.9|15519.4|15515.4|18
1625626800000|2021-07-07 03:00:00|15524.4|15520.4|15523.9|15519.9|15527.4|15523.4|15521.4|15517.4|16
1625627100000|2021-07-07 03:05:00|15524.4|15520.4|15525.4|15521.4|15526.4|15522.4|15521.9|15517.9|6
1625627400000|2021-07-07 03:10:00|15524.9|15520.9|15531.9|15527.9|15535.4|15531.4|15524.9|15520.9|29
1625627700000|2021-07-07 03:15:00|15532.4|15528.4|15530.4|15526.4|15532.4|15528.4|15527.4|15523.4|10
1625628000000|2021-07-07 03:20:00|15530.9|15526.9|15529.4|15525.4|15532.4|15528.4|15527.4|15523.4|20
1625628300000|2021-07-07 03:25:00|15529.9|15525.9|15530.9|15526.9|15531.9|15527.9|15529.9|15525.9|8
1625628600000|2021-07-07 03:30:00|15530.4|15526.4|15532.4|15528.4|15532.9|15528.9|15530.4|15526.4|10
1625628900000|2021-07-07 03:35:00|15531.9|15527.9|15531.9|15527.9|15532.4|15528.4|15529.4|15525.4|24
1625629200000|2021-07-07 03:40:00|15531.4|15527.4|15531.4|15527.4|15532.9|15528.9|15530.4|15526.4|6
1625629500000|2021-07-07 03:45:00|15530.9|15526.9|15531.4|15527.4|15531.4|15527.4|15527.9|15523.9|7
1625629800000|2021-07-07 03:50:00|15530.9|15526.9|15531.9|15527.9|15533.4|15529.4|15528.9|15524.9|7
1625630100000|2021-07-07 03:55:00|15531.4|15527.4|15525.9|15521.9|15533.4|15529.4|15525.9|15521.9|17
1625630400000|2021-07-07 04:00:00|15526.4|15522.4|15529.9|15525.9|15531.9|15527.9|15524.4|15520.4|15
1625630700000|2021-07-07 04:05:00|15529.4|15525.4|15529.4|15525.4|15530.9|15526.9|15529.4|15525.4|2
1625631000000|2021-07-07 04:10:00|15529.9|15525.9|15529.9|15525.9|15530.9|15526.9|15527.9|15523.9|8
1625631300000|2021-07-07 04:15:00|15529.4|15525.4|15531.9|15527.9|15532.4|15528.4|15527.9|15523.9|9
1625631600000|2021-07-07 04:20:00|15531.4|15527.4|15529.4|15525.4|15531.9|15527.9|15528.9|15524.9|7
1625631900000|2021-07-07 04:25:00|15529.9|15525.9|15529.4|15525.4|15530.4|15526.4|15528.9|15524.9|1
1625632200000|2021-07-07 04:30:00|15527.9|15523.9|15524.9|15520.9|15527.9|15523.9|15521.9|15517.9|18
1625632500000|2021-07-07 04:35:00|15524.4|15520.4|15515.9|15511.9|15524.9|15520.9|15515.9|15511.9|22
1625632800000|2021-07-07 04:40:00|15516.4|15512.4|15512.9|15508.9|15517.9|15513.9|15511.9|15507.9|15
1625633100000|2021-07-07 04:45:00|15512.4|15508.4|15512.4|15508.4|15514.4|15510.4|15509.9|15505.9|25
1625633400000|2021-07-07 04:50:00|15512.9|15508.9|15510.9|15506.9|15513.9|15509.9|15508.4|15504.4|21
1625633700000|2021-07-07 04:55:00|15511.4|15507.4|15511.9|15507.9|15513.4|15509.4|15508.9|15504.9|17
1625634000000|2021-07-07 05:00:00|15511.4|15507.4|15511.9|15507.9|15515.9|15511.9|15509.9|15505.9|39
1625634300000|2021-07-07 05:05:00|15512.4|15508.4|15514.9|15510.9|15515.9|15511.9|15511.9|15507.9|9
1625634600000|2021-07-07 05:10:00|15514.4|15510.4|15506.9|15502.9|15514.9|15510.9|15502.9|15498.9|47
1625634900000|2021-07-07 05:15:00|15506.4|15502.4|15503.4|15499.4|15506.4|15502.4|15500.4|15496.4|39
1625635200000|2021-07-07 05:20:00|15503.9|15499.9|15506.9|15502.9|15507.4|15503.4|15502.9|15498.9|17
1625635500000|2021-07-07 05:25:00|15507.4|15503.4|15509.9|15505.9|15511.4|15507.4|15506.9|15502.9|18
1625635800000|2021-07-07 05:30:00|15510.4|15506.4|15514.4|15510.4|15514.9|15510.9|15510.4|15506.4|43
1625636100000|2021-07-07 05:35:00|15514.9|15510.9|15521.9|15517.9|15522.4|15518.4|15512.9|15508.9|39
1625636400000|2021-07-07 05:40:00|15521.4|15517.4|15526.4|15522.4|15526.9|15522.9|15519.4|15515.4|54
1625636700000|2021-07-07 05:45:00|15527.4|15523.4|15526.9|15522.9|15528.9|15524.9|15522.9|15518.9|64
1625637000000|2021-07-07 05:50:00|15527.4|15523.4|15524.9|15520.9|15534.4|15530.4|15524.9|15520.9|109
1625637300000|2021-07-07 05:55:00|15524.4|15520.4|15536.9|15532.9|15537.4|15533.4|15520.9|15516.9|124
1625637600000|2021-07-07 06:00:00|15535.9|15533.9|15540.9|15538.9|15543.9|15541.9|15528.4|15526.4|333
1625637900000|2021-07-07 06:05:00|15541.4|15539.4|15547.4|15545.4|15549.4|15547.4|15537.9|15535.9|426
1625638200000|2021-07-07 06:10:00|15547.9|15545.9|15554.4|15552.4|15558.4|15556.4|15547.4|15545.4|344
1625638500000|2021-07-07 06:15:00|15553.9|15551.9|15558.4|15556.4|15560.4|15558.4|15553.9|15551.9|253
1625638800000|2021-07-07 06:20:00|15559.4|15557.4|15564.9|15562.9|15569.9|15567.9|15559.4|15557.4|343
1625639100000|2021-07-07 06:25:00|15565.4|15563.4|15564.9|15562.9|15568.4|15566.4|15559.9|15557.9|281
1625639400000|2021-07-07 06:30:00|15564.4|15562.4|15554.9|15552.9|15566.9|15564.9|15554.4|15552.4|251
1625639700000|2021-07-07 06:35:00|15554.4|15552.4|15552.4|15550.4|15557.4|15555.4|15550.4|15548.4|253
1625640000000|2021-07-07 06:40:00|15553.4|15551.4|15541.9|15539.9|15556.4|15554.4|15541.4|15539.4|253
1625640300000|2021-07-07 06:45:00|15541.4|15539.4|15559.9|15557.9|15560.9|15558.9|15541.4|15539.4|152
1625640600000|2021-07-07 06:50:00|15560.4|15558.4|15565.4|15563.4|15565.9|15563.9|15557.4|15555.4|182
1625640900000|2021-07-07 06:55:00|15564.9|15562.9|15575.4|15573.4|15581.4|15579.4|15564.9|15562.9|552
1625641200000|2021-07-07 07:00:00|15575|15573.8|15604|15602.8|15620|15618.8|15570|15568.8|3068
1625641500000|2021-07-07 07:05:00|15603.5|15602.3|15612.5|15611.3|15628|15626.8|15602.5|15601.3|2137
1625641800000|2021-07-07 07:10:00|15612|15610.8|15620|15618.8|15628|15626.8|15606|15604.8|1607
1625642100000|2021-07-07 07:15:00|15620.5|15619.3|15624.5|15623.3|15633|15631.8|15618|15616.8|1321
1625642400000|2021-07-07 07:20:00|15624|15622.8|15631|15629.8|15657.5|15656.3|15621.5|15620.3|1916
1625642700000|2021-07-07 07:25:00|15631.5|15630.3|15643|15641.8|15646|15644.8|15631.5|15630.3|954
1625643000000|2021-07-07 07:30:00|15643.5|15642.3|15656.5|15655.3|15666|15664.8|15641|15639.8|1489
1625643300000|2021-07-07 07:35:00|15656|15654.8|15637.5|15636.3|15657|15655.8|15636|15634.8|1065
1625643600000|2021-07-07 07:40:00|15637|15635.8|15631.5|15630.3|15650|15648.8|15626|15624.8|1029
1625643900000|2021-07-07 07:45:00|15632|15630.8|15643|15641.8|15652|15650.8|15630|15628.8|602
1625644200000|2021-07-07 07:50:00|15643.5|15642.3|15629.5|15628.3|15645.5|15644.3|15629|15627.8|550
1625644500000|2021-07-07 07:55:00|15630|15628.8|15626.5|15625.3|15631|15629.8|15615.5|15614.3|772
1625644800000|2021-07-07 08:00:00|15626|15624.8|15643|15641.8|15646|15644.8|15621|15619.8|600
1625645100000|2021-07-07 08:05:00|15642.5|15641.3|15645.2|15644|15657.2|15656|15639|15637.8|659
1625645400000|2021-07-07 08:10:00|15644.7|15643.5|15647.2|15646|15651.2|15650|15636.2|15635|629
1625645700000|2021-07-07 08:15:00|15646.7|15645.5|15652.2|15651|15655.2|15654|15643.2|15642|441
1625646000000|2021-07-07 08:20:00|15651.7|15650.5|15643.7|15642.5|15655.2|15654|15643.2|15642|465
1625646300000|2021-07-07 08:25:00|15643.2|15642|15649.2|15648|15650.2|15649|15639.2|15638|306
1625646600000|2021-07-07 08:30:00|15649.7|15648.5|15638.7|15637.5|15654.2|15653|15634.2|15633|594
1625646900000|2021-07-07 08:35:00|15638.2|15637|15643.7|15642.5|15647.2|15646|15628.2|15627|556
1625647200000|2021-07-07 08:40:00|15643.2|15642|15623.7|15622.5|15645.2|15644|15620.2|15619|483
1625647500000|2021-07-07 08:45:00|15624.2|15623|15616.2|15615|15629.2|15628|15615.2|15614|490
1625647800000|2021-07-07 08:50:00|15616.7|15615.5|15624.7|15623.5|15627.2|15626|15615.2|15614|591
1625648100000|2021-07-07 08:55:00|15624.2|15623|15631.2|15630|15633.2|15632|15616.7|15615.5|416
1625648400000|2021-07-07 09:00:00|15631.7|15630.5|15636.2|15635|15638.2|15637|15621.7|15620.5|299
1625648700000|2021-07-07 09:05:00|15636.7|15635.5|15645.2|15644|15645.2|15644|15632.7|15631.5|668
1625649000000|2021-07-07 09:10:00|15645.7|15644.5|15644.2|15643|15652.2|15651|15640.2|15639|705
1625649300000|2021-07-07 09:15:00|15644.7|15643.5|15641.2|15640|15649.2|15648|15637.7|15636.5|335
1625649600000|2021-07-07 09:20:00|15641.7|15640.5|15648.2|15647|15653.2|15652|15641.7|15640.5|517
1625649900000|2021-07-07 09:25:00|15647.7|15646.5|15642.7|15641.5|15653.2|15652|15642.2|15641|419
1625650200000|2021-07-07 09:30:00|15643.2|15642|15650.7|15649.5|15653.7|15652.5|15642.2|15641|454
1625650500000|2021-07-07 09:35:00|15651.2|15650|15659.7|15658.5|15661.2|15660|15646.7|15645.5|480
1625650800000|2021-07-07 09:40:00|15659.2|15658|15657.2|15656|15666.2|15665|15655.2|15654|491
1625651100000|2021-07-07 09:45:00|15656.7|15655.5|15657.2|15656|15663.2|15662|15652.2|15651|253
1625651400000|2021-07-07 09:50:00|15657.7|15656.5|15640.2|15639|15658.2|15657|15638.2|15637|506
1625651700000|2021-07-07 09:55:00|15639.7|15638.5|15635.2|15634|15645.2|15644|15634.2|15633|326
1625652000000|2021-07-07 10:00:00|15635.7|15634.5|15626.2|15625|15637.2|15636|15623.2|15622|589
1625652300000|2021-07-07 10:05:00|15626.7|15625.5|15634.7|15633.5|15639.7|15638.5|15626.2|15625|411
1625652600000|2021-07-07 10:10:00|15635.2|15634|15616.2|15615|15635.2|15634|15613.7|15612.5|475
1625652900000|2021-07-07 10:15:00|15616.7|15615.5|15627.2|15626|15629.2|15628|15616.2|15615|368
1625653200000|2021-07-07 10:20:00|15627.7|15626.5|15637.7|15636.5|15645.2|15644|15627.2|15626|388
1625653500000|2021-07-07 10:25:00|15637.2|15636|15650.7|15649.5|15653.7|15652.5|15634.7|15633.5|388
1625653800000|2021-07-07 10:30:00|15650.2|15649|15648.7|15647.5|15654.2|15653|15645.2|15644|258
1625654100000|2021-07-07 10:35:00|15649.2|15648|15641.7|15640.5|15651.7|15650.5|15627.2|15626|436
1625654400000|2021-07-07 10:40:00|15642.2|15641|15657.2|15656|15660.2|15659|15638.7|15637.5|394
1625654700000|2021-07-07 10:45:00|15656.7|15655.5|15643.7|15642.5|15658.2|15657|15643.2|15642|314
1625655000000|2021-07-07 10:50:00|15644.2|15643|15643.2|15642|15647.7|15646.5|15638.2|15637|228
1625655300000|2021-07-07 10:55:00|15643.7|15642.5|15650.7|15649.5|15650.7|15649.5|15636.2|15635|164
1625655600000|2021-07-07 11:00:00|15649.7|15648.5|15649.7|15648.5|15654.2|15653|15644.2|15643|245
1625655900000|2021-07-07 11:05:00|15649.2|15648|15652.7|15651.5|15653.7|15652.5|15644.2|15643|138
1625656200000|2021-07-07 11:10:00|15652.2|15651|15647.2|15646|15652.7|15651.5|15642.2|15641|156
1625656500000|2021-07-07 11:15:00|15647.7|15646.5|15643.2|15642|15653.2|15652|15640.7|15639.5|182
1625656800000|2021-07-07 11:20:00|15642.7|15641.5|15645.2|15644|15648.2|15647|15638.7|15637.5|127
1625657100000|2021-07-07 11:25:00|15644.7|15643.5|15649.7|15648.5|15652.2|15651|15644.2|15643|160
1625657400000|2021-07-07 11:30:00|15650.2|15649|15652.7|15651.5|15654.7|15653.5|15643.2|15642|262
1625657700000|2021-07-07 11:35:00|15652.2|15651|15653.7|15652.5|15658.2|15657|15651.7|15650.5|218
1625658000000|2021-07-07 11:40:00|15654.2|15653|15648.7|15647.5|15660.2|15659|15646.7|15645.5|216
1625658300000|2021-07-07 11:45:00|15649.2|15648|15650.2|15649|15657.2|15656|15647.2|15646|142
1625658600000|2021-07-07 11:50:00|15650.7|15649.5|15650.7|15649.5|15655.2|15654|15645.2|15644|225
1625658900000|2021-07-07 11:55:00|15650.2|15649|15653.2|15652|15657.2|15656|15649.7|15648.5|170
1625659200000|2021-07-07 12:00:00|15654.7|15653.5|15661.2|15660|15662.2|15661|15654.2|15653|251
1625659500000|2021-07-07 12:05:00|15660.7|15659.5|15660.2|15659|15663.7|15662.5|15657.2|15656|212
1625659800000|2021-07-07 12:10:00|15660.7|15659.5|15661.7|15660.5|15668.7|15667.5|15660.2|15659|451
1625660100000|2021-07-07 12:15:00|15662.2|15661|15648.2|15647|15663.2|15662|15647.7|15646.5|406
1625660400000|2021-07-07 12:20:00|15648.7|15647.5|15661.2|15660|15666.2|15665|15647.7|15646.5|394
1625660700000|2021-07-07 12:25:00|15661.7|15660.5|15656.7|15655.5|15664.2|15663|15656.2|15655|129
1625661000000|2021-07-07 12:30:00|15656.2|15655|15660.7|15659.5|15662.2|15661|15653.2|15652|307
1625661300000|2021-07-07 12:35:00|15660.2|15659|15663.7|15662.5|15672.2|15671|15659.2|15658|434
1625661600000|2021-07-07 12:40:00|15664.2|15663|15664.2|15663|15669.2|15668|15663.2|15662|258
1625661900000|2021-07-07 12:45:00|15663.7|15662.5|15663.7|15662.5|15670.7|15669.5|15661.7|15660.5|245
1625662200000|2021-07-07 12:50:00|15663.2|15662|15668.7|15667.5|15670.7|15669.5|15658.7|15657.5|436
1625662500000|2021-07-07 12:55:00|15669.2|15668|15657.2|15656|15671.7|15670.5|15655.7|15654.5|319
1625662800000|2021-07-07 13:00:00|15656.7|15655.5|15659.2|15658|15660.7|15659.5|15654.7|15653.5|330
1625663100000|2021-07-07 13:05:00|15658.7|15657.5|15660.7|15659.5|15664.7|15663.5|15657.2|15656|271
1625663400000|2021-07-07 13:10:00|15661.2|15660|15653.7|15652.5|15663.2|15662|15653.7|15652.5|186
1625663700000|2021-07-07 13:15:00|15654.2|15653|15661.2|15660|15662.2|15661|15651.2|15650|255
1625664000000|2021-07-07 13:20:00|15661.7|15660.5|15660.2|15659|15671.7|15670.5|15659.2|15658|350
1625664300000|2021-07-07 13:25:00|15659.7|15658.5|15667.2|15666|15667.7|15666.5|15659.2|15658|219
1625664600000|2021-07-07 13:30:00|15667.7|15666.5|15687.2|15686|15690.2|15689|15667.7|15666.5|1506
1625664900000|2021-07-07 13:35:00|15686.7|15685.5|15695.2|15694|15696.7|15695.5|15685.2|15684|908
1625665200000|2021-07-07 13:40:00|15694.7|15693.5|15688.2|15687|15699.7|15698.5|15680.7|15679.5|1178
1625665500000|2021-07-07 13:45:00|15688.7|15687.5|15693.7|15692.5|15703.2|15702|15688.7|15687.5|730
1625665800000|2021-07-07 13:50:00|15693.2|15692|15678.7|15677.5|15697.7|15696.5|15678.2|15677|787
1625666100000|2021-07-07 13:55:00|15679.2|15678|15683.2|15682|15692.7|15691.5|15678.7|15677.5|361
1625666400000|2021-07-07 14:00:00|15683.7|15682.5|15669.2|15668|15686.7|15685.5|15669.2|15668|594
1625666700000|2021-07-07 14:05:00|15668.7|15667.5|15676.2|15675|15681.7|15680.5|15668.7|15667.5|478
1625667000000|2021-07-07 14:10:00|15675.2|15674|15677.7|15676.5|15685.7|15684.5|15673.7|15672.5|332
1625667300000|2021-07-07 14:15:00|15678.2|15677|15685.2|15684|15689.2|15688|15677.7|15676.5|340
1625667600000|2021-07-07 14:20:00|15685.7|15684.5|15676.7|15675.5|15686.2|15685|15676.2|15675|519
1625667900000|2021-07-07 14:25:00|15677.2|15676|15669.7|15668.5|15681.2|15680|15667.2|15666|418
1625668200000|2021-07-07 14:30:00|15670.2|15669|15661.2|15660|15678.2|15677|15656.2|15655|773
1625668500000|2021-07-07 14:35:00|15661.7|15660.5|15652.7|15651.5|15673.2|15672|15649.2|15648|691
1625668800000|2021-07-07 14:40:00|15652.2|15651|15636.7|15635.5|15655.7|15654.5|15633.2|15632|842
1625669100000|2021-07-07 14:45:00|15636.2|15635|15638.7|15637.5|15647.7|15646.5|15624.2|15623|895
1625669400000|2021-07-07 14:50:00|15638.2|15637|15637.7|15636.5|15642.2|15641|15631.2|15630|699
1625669700000|2021-07-07 14:55:00|15637.2|15636|15647.2|15646|15648.7|15647.5|15634.7|15633.5|472
1625670000000|2021-07-07 15:00:00|15646.7|15645.5|15651.2|15650|15653.2|15652|15638.2|15637|496
1625670300000|2021-07-07 15:05:00|15650.7|15649.5|15655.2|15654|15659.7|15658.5|15645.7|15644.5|493
1625670600000|2021-07-07 15:10:00|15655.7|15654.5|15662.2|15661|15667.2|15666|15653.7|15652.5|375
1625670900000|2021-07-07 15:15:00|15662.7|15661.5|15677.7|15676.5|15682.2|15681|15662.2|15661|511
1625671200000|2021-07-07 15:20:00|15677.2|15676|15686.2|15685|15686.2|15685|15677.2|15676|764
1625671500000|2021-07-07 15:25:00|15685.7|15684.5|15686.7|15685.5|15690.2|15689|15674.2|15673|1322
1625671800000|2021-07-07 15:30:00|15687.2|15686|15691.6|15689.6|15695.6|15693.6|15681.6|15679.6|1222
1625672100000|2021-07-07 15:35:00|15692.1|15690.1|15703.6|15701.6|15709.1|15707.1|15689.1|15687.1|1212
1625672400000|2021-07-07 15:40:00|15703.1|15701.1|15703.6|15701.6|15709.1|15707.1|15702.1|15700.1|455
1625672700000|2021-07-07 15:45:00|15703.1|15701.1|15709.1|15707.1|15709.6|15707.6|15702.1|15700.1|436
1625673000000|2021-07-07 15:50:00|15709.6|15707.6|15701.6|15699.6|15711.6|15709.6|15701.6|15699.6|312
1625673300000|2021-07-07 15:55:00|15702.1|15700.1|15699.1|15697.1|15704.1|15702.1|15697.1|15695.1|234
1625673600000|2021-07-07 16:00:00|15698.6|15696.6|15700.6|15698.6|15703.1|15701.1|15698.6|15696.6|458
1625673900000|2021-07-07 16:05:00|15700.1|15698.1|15697.6|15695.6|15700.6|15698.6|15697.6|15695.6|445
1625674200000|2021-07-07 16:10:00|15698.1|15696.1|15705.6|15703.6|15706.6|15704.6|15697.6|15695.6|123
1625674500000|2021-07-07 16:15:00|15706.1|15704.1|15704.1|15702.1|15707.6|15705.6|15701.6|15699.6|126
1625674800000|2021-07-07 16:20:00|15703.6|15701.6|15701.1|15699.1|15706.1|15704.1|15698.6|15696.6|122
1625675100000|2021-07-07 16:25:00|15701.6|15699.6|15694.6|15692.6|15701.6|15699.6|15694.6|15692.6|176
1625675400000|2021-07-07 16:30:00|15695.1|15693.1|15700.6|15698.6|15700.6|15698.6|15691.6|15689.6|164
1625675700000|2021-07-07 16:35:00|15700.1|15698.1|15693.1|15691.1|15701.1|15699.1|15692.6|15690.6|174
1625676000000|2021-07-07 16:40:00|15692.6|15690.6|15688.6|15686.6|15693.6|15691.6|15687.6|15685.6|100
1625676300000|2021-07-07 16:45:00|15688.1|15686.1|15690.6|15688.6|15691.6|15689.6|15687.6|15685.6|89
1625676600000|2021-07-07 16:50:00|15691.1|15689.1|15697.6|15695.6|15697.6|15695.6|15690.6|15688.6|141
1625676900000|2021-07-07 16:55:00|15697.1|15695.1|15695.6|15693.6|15697.6|15695.6|15693.6|15691.6|44
1625677200000|2021-07-07 17:00:00|15696.1|15694.1|15690.6|15688.6|15697.1|15695.1|15690.1|15688.1|89
1625677500000|2021-07-07 17:05:00|15691.1|15689.1|15688.6|15686.6|15694.6|15692.6|15688.1|15686.1|76
1625677800000|2021-07-07 17:10:00|15688.1|15686.1|15683.1|15681.1|15688.1|15686.1|15680.6|15678.6|166
1625678100000|2021-07-07 17:15:00|15683.6|15681.6|15685.1|15683.1|15685.6|15683.6|15681.1|15679.1|67
1625678400000|2021-07-07 17:20:00|15685.6|15683.6|15680.6|15678.6|15686.1|15684.1|15680.1|15678.1|52
1625678700000|2021-07-07 17:25:00|15680.1|15678.1|15680.6|15678.6|15682.6|15680.6|15678.6|15676.6|56
1625679000000|2021-07-07 17:30:00|15681.1|15679.1|15681.6|15679.6|15683.6|15681.6|15678.6|15676.6|86
1625679300000|2021-07-07 17:35:00|15682.1|15680.1|15687.1|15685.1|15687.1|15685.1|15681.6|15679.6|54
1625679600000|2021-07-07 17:40:00|15686.6|15684.6|15687.1|15685.1|15688.6|15686.6|15684.6|15682.6|34
1625679900000|2021-07-07 17:45:00|15687.6|15685.6|15694.6|15692.6|15695.6|15693.6|15686.6|15684.6|79
1625680200000|2021-07-07 17:50:00|15695.1|15693.1|15694.1|15692.1|15695.6|15693.6|15691.6|15689.6|63
1625680500000|2021-07-07 17:55:00|15694.6|15692.6|15683.1|15681.1|15695.1|15693.1|15682.6|15680.6|97
1625680800000|2021-07-07 18:00:00|15683.6|15681.6|15695.1|15693.1|15698.6|15696.6|15682.1|15680.1|200
1625681100000|2021-07-07 18:05:00|15694.6|15692.6|15698.6|15696.6|15698.6|15696.6|15690.6|15688.6|77
1625681400000|2021-07-07 18:10:00|15699.1|15697.1|15695.1|15693.1|15699.6|15697.6|15691.6|15689.6|52
1625681700000|2021-07-07 18:15:00|15695.6|15693.6|15697.1|15695.1|15697.1|15695.1|15687.1|15685.1|84
1625682000000|2021-07-07 18:20:00|15696.6|15694.6|15691.6|15689.6|15696.6|15694.6|15687.6|15685.6|60
1625682300000|2021-07-07 18:25:00|15692.1|15690.1|15690.1|15688.1|15694.6|15692.6|15689.6|15687.6|22
1625682600000|2021-07-07 18:30:00|15689.6|15687.6|15687.1|15685.1|15691.6|15689.6|15686.6|15684.6|46
1625682900000|2021-07-07 18:35:00|15687.6|15685.6|15682.6|15680.6|15689.6|15687.6|15681.1|15679.1|70
1625683200000|2021-07-07 18:40:00|15683.1|15681.1|15689.1|15687.1|15690.6|15688.6|15680.6|15678.6|72
1625683500000|2021-07-07 18:45:00|15689.6|15687.6|15697.6|15695.6|15697.6|15695.6|15687.6|15685.6|65
1625683800000|2021-07-07 18:50:00|15697.1|15695.1|15696.1|15694.1|15698.6|15696.6|15695.1|15693.1|72
1625684100000|2021-07-07 18:55:00|15696.6|15694.6|15701.6|15699.6|15704.6|15702.6|15696.6|15694.6|110
1625684400000|2021-07-07 19:00:00|15701.1|15699.1|15707.6|15705.6|15707.6|15705.6|15699.6|15697.6|76
1625684700000|2021-07-07 19:05:00|15707.1|15705.1|15713.1|15711.1|15714.1|15712.1|15705.1|15703.1|336
1625685000000|2021-07-07 19:10:00|15713.6|15711.6|15713.6|15711.6|15714.6|15712.6|15711.6|15709.6|114
1625685300000|2021-07-07 19:15:00|15713.1|15711.1|15705.1|15703.1|15714.6|15712.6|15703.1|15701.1|109
1625685600000|2021-07-07 19:20:00|15705.6|15703.6|15706.6|15704.6|15709.6|15707.6|15703.6|15701.6|47
1625685900000|2021-07-07 19:25:00|15707.1|15705.1|15707.6|15705.6|15708.6|15706.6|15703.1|15701.1|100
1625686200000|2021-07-07 19:30:00|15707.1|15705.1|15712.6|15710.6|15712.6|15710.6|15704.6|15702.6|35
1625686500000|2021-07-07 19:35:00|15712.1|15710.1|15710.6|15708.6|15712.6|15710.6|15707.6|15705.6|59
1625686800000|2021-07-07 19:40:00|15711.1|15709.1|15712.6|15710.6|15713.6|15711.6|15708.6|15706.6|90
1625687100000|2021-07-07 19:45:00|15713.1|15711.1|15710.6|15708.6|15713.6|15711.6|15708.6|15706.6|158
1625687400000|2021-07-07 19:50:00|15712.6|15710.6|15713.1|15711.1|15714.6|15712.6|15709.6|15707.6|311
1625687700000|2021-07-07 19:55:00|15712.6|15710.6|15716.1|15714.1|15716.6|15714.6|15704.6|15702.6|411
1625688000000|2021-07-07 20:00:00|15715.2|15710.2|15711.5|15706.5|15718.5|15713.5|15709.2|15704.2|3
1625688300000|2021-07-07 20:05:00|15712.3|15707.3|15711.6|15706.6|15712.5|15707.5|15709|15704|0
1625688600000|2021-07-07 20:10:00|15710.8|15705.8|15715.9|15710.9|15717.2|15712.2|15710.8|15705.8|0
1625688900000|2021-07-07 20:15:00|15716.4|15711.4|15714.6|15709.6|15716.4|15711.4|15713.7|15708.7|0
1625689200000|2021-07-07 20:20:00|15714.2|15709.2|15714.6|15709.6|15715|15710|15713.8|15708.8|0
1625689500000|2021-07-07 20:25:00|15715.4|15710.4|15715.6|15710.6|15715.6|15710.6|15714.7|15709.7|0
1625689800000|2021-07-07 20:30:00|15715.5|15710.5|15720.2|15715.2|15720.9|15715.9|15715.5|15710.5|0
1625690100000|2021-07-07 20:35:00|15720.3|15715.3|15723.4|15718.4|15724.6|15719.6|15720.3|15715.3|0
1625690400000|2021-07-07 20:40:00|15723.3|15718.3|15722.2|15717.2|15724.2|15719.2|15721.6|15716.6|0
1625690700000|2021-07-07 20:45:00|15721.4|15716.4|15722.1|15717.1|15722.1|15717.1|15718.9|15713.9|0
1625691000000|2021-07-07 20:50:00|15722.9|15717.9|15721.1|15716.1|15722.9|15717.9|15720.2|15715.2|0
1625691300000|2021-07-07 20:55:00|15720.7|15715.7|15722.4|15717.4|15723.3|15718.3|15720.7|15715.7|0
1625691600000|2021-07-07 21:00:00|15722.2|15717.2|15720.2|15715.2|15722.2|15717.2|15720.2|15715.2|0
1625691900000|2021-07-07 21:05:00|15720.1|15715.1|15720.1|15715.1|15720.7|15715.7|15720.1|15715.1|0
1625692200000|2021-07-07 21:10:00|15720|15715|15719.6|15714.6|15720|15715|15719.6|15714.6|0
1625692500000|2021-07-07 21:15:00|15719.8|15714.8|15718.6|15713.6|15719.8|15714.8|15718.6|15713.6|0
1625692800000|2021-07-07 21:20:00|15718.5|15713.5|15718.6|15713.6|15718.9|15713.9|15718.2|15713.2|0
1625693100000|2021-07-07 21:25:00|15718.3|15713.3|15719|15714|15719.4|15714.4|15718.3|15713.3|0
1625693400000|2021-07-07 21:30:00|15718.8|15713.8|15718.8|15713.8|15718.8|15713.8|15718.8|15713.8|0
1625693700000|2021-07-07 21:35:00|15718.6|15713.6|15718.6|15713.6|15718.6|15713.6|15718.6|15713.6|0
1625694000000|2021-07-07 21:40:00|15718.5|15713.5|15717.5|15712.5|15718.5|15713.5|15717.5|15712.5|0
1625694300000|2021-07-07 21:45:00|15717.4|15712.4|15717.3|15712.3|15717.4|15712.4|15717.2|15712.2|0
1625694600000|2021-07-07 21:50:00|15717.7|15712.7|15719.3|15714.3|15719.3|15714.3|15717.4|15712.4|0
1625694900000|2021-07-07 21:55:00|15719.2|15714.2|15720.9|15715.9|15721.5|15716.5|15719.2|15714.2|0
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15719.4|15714.4|15722|15717|15718.4|15713.4|0
1625695500000|2021-07-07 22:05:00|15719.9|15714.9|15720.7|15715.7|15720.8|15715.8|15719|15714|0
1625695800000|2021-07-07 22:10:00|15721.5|15716.5|15720.1|15715.1|15721.5|15716.5|15719.3|15714.3|0
1625696100000|2021-07-07 22:15:00|15719.9|15714.9|15720.8|15715.8|15720.8|15715.8|15719.8|15714.8|0
1625696400000|2021-07-07 22:20:00|15720.4|15715.4|15719.2|15714.2|15720.8|15715.8|15719.2|15714.2|0
1625696700000|2021-07-07 22:25:00|15719.3|15714.3|15718.6|15713.6|15719.3|15714.3|15717.7|15712.7|0
1625697000000|2021-07-07 22:30:00|15718.5|15713.5|15717.7|15712.7|15719.4|15714.4|15717.7|15712.7|0
1625697300000|2021-07-07 22:35:00|15718.1|15713.1|15718.4|15713.4|15718.5|15713.5|15717.7|15712.7|0
1625697600000|2021-07-07 22:40:00|15718.3|15713.3|15718.3|15713.3|15718.3|15713.3|15717.5|15712.5|0
1625697900000|2021-07-07 22:45:00|15718.2|15713.2|15717.4|15712.4|15718.2|15713.2|15717.4|15712.4|0
1625698200000|2021-07-07 22:50:00|15717|15712|15719|15714|15719|15714|15716.6|15711.6|0
1625698500000|2021-07-07 22:55:00|15718.6|15713.6|15719.6|15714.6|15720.5|15715.5|15718.6|15713.6|0
1625698800000|2021-07-07 23:00:00|15719.7|15714.7|15720.4|15715.4|15720.4|15715.4|15718.9|15713.9|0
1625699100000|2021-07-07 23:05:00|15719.6|15714.6|15720.3|15715.3|15720.4|15715.4|15719.5|15714.5|0
1625699400000|2021-07-07 23:10:00|15719.9|15714.9|15719.5|15714.5|15719.9|15714.9|15718.7|15713.7|0
1625699700000|2021-07-07 23:15:00|15719.1|15714.1|15719.5|15714.5|15719.5|15714.5|15717.9|15712.9|0
1625700000000|2021-07-07 23:20:00|15718.7|15713.7|15720.4|15715.4|15720.4|15715.4|15718.7|15713.7|0
1625700300000|2021-07-07 23:25:00|15720.3|15715.3|15719.5|15714.5|15720.3|15715.3|15719.5|15714.5|0
1625700600000|2021-07-07 23:30:00|15719.1|15714.1|15717.8|15712.8|15719.5|15714.5|15717.8|15712.8|0
1625700900000|2021-07-07 23:35:00|15717.9|15712.9|15717.9|15712.9|15717.9|15712.9|15717.1|15712.1|0
1625701200000|2021-07-07 23:40:00|15717.5|15712.5|15716.1|15711.1|15717.5|15712.5|15714.4|15709.4|0
1625701500000|2021-07-07 23:45:00|15715.6|15710.6|15714.3|15709.3|15715.6|15710.6|15713.5|15708.5|0
1625701800000|2021-07-07 23:50:00|15715.1|15710.1|15715.5|15710.5|15716.7|15711.7|15714.3|15709.3|0
1625702100000|2021-07-07 23:55:00|15715.9|15710.9|15714.5|15709.5|15715.9|15710.9|15714.1|15709.1|0
1625702400000|2021-07-08 00:00:00|15714.9|15709.9|15712.4|15707.4|15719.7|15714.7|15712.4|15707.4|0
1625702700000|2021-07-08 00:05:00|15713.2|15708.2|15715.7|15710.7|15717.3|15712.3|15713.2|15708.2|0
1625703000000|2021-07-08 00:10:00|15715.3|15710.3|15714.9|15709.9|15715.7|15710.7|15713.3|15708.3|0
1625703300000|2021-07-08 00:15:00|15715.7|15710.7|15703.6|15699.6|15716.5|15711.5|15696.6|15692.6|73
1625703600000|2021-07-08 00:20:00|15704.1|15700.1|15700.6|15696.6|15707.6|15703.6|15700.1|15696.1|38
1625703900000|2021-07-08 00:25:00|15700.1|15696.1|15697.1|15693.1|15702.6|15698.6|15695.6|15691.6|19
1625704200000|2021-07-08 00:30:00|15697.6|15693.6|15701.1|15697.1|15702.6|15698.6|15697.6|15693.6|33
1625704500000|2021-07-08 00:35:00|15701.6|15697.6|15697.6|15693.6|15702.1|15698.1|15696.6|15692.6|0
1625704800000|2021-07-08 00:40:00|15697.1|15693.1|15695.1|15691.1|15699.1|15695.1|15693.6|15689.6|20
1625705100000|2021-07-08 00:45:00|15695.6|15691.6|15694.1|15690.1|15696.6|15692.6|15691.6|15687.6|30
1625705400000|2021-07-08 00:50:00|15693.6|15689.6|15692.1|15688.1|15693.6|15689.6|15687.1|15683.1|10
1625705700000|2021-07-08 00:55:00|15691.6|15687.6|15695.1|15691.1|15695.6|15691.6|15687.1|15683.1|13
1625706000000|2021-07-08 01:00:00|15695.6|15691.6|15695.1|15691.1|15696.1|15692.1|15691.6|15687.6|18
1625706300000|2021-07-08 01:05:00|15695.6|15691.6|15694.1|15690.1|15696.1|15692.1|15687.1|15683.1|29
1625706600000|2021-07-08 01:10:00|15693.6|15689.6|15688.1|15684.1|15693.6|15689.6|15686.1|15682.1|19
1625706900000|2021-07-08 01:15:00|15688.6|15684.6|15690.1|15686.1|15690.1|15686.1|15684.1|15680.1|16
1625707200000|2021-07-08 01:20:00|15689.6|15685.6|15693.1|15689.1|15693.6|15689.6|15687.1|15683.1|14
1625707500000|2021-07-08 01:25:00|15692.6|15688.6|15690.1|15686.1|15695.1|15691.1|15689.6|15685.6|5
1625707800000|2021-07-08 01:30:00|15689.6|15685.6|15691.1|15687.1|15693.6|15689.6|15687.1|15683.1|7
1625708100000|2021-07-08 01:35:00|15690.6|15686.6|15696.1|15692.1|15699.6|15695.6|15687.6|15683.6|28
1625708400000|2021-07-08 01:40:00|15695.6|15691.6|15698.1|15694.1|15701.1|15697.1|15694.6|15690.6|9
1625708700000|2021-07-08 01:45:00|15697.6|15693.6|15685.1|15681.1|15697.6|15693.6|15683.6|15679.6|40
1625709000000|2021-07-08 01:50:00|15684.6|15680.6|15678.1|15674.1|15685.1|15681.1|15675.1|15671.1|39
1625709300000|2021-07-08 01:55:00|15677.6|15673.6|15675.1|15671.1|15679.1|15675.1|15675.1|15671.1|10
1625709600000|2021-07-08 02:00:00|15674.6|15670.6|15682.1|15678.1|15682.6|15678.6|15672.6|15668.6|22
1625709900000|2021-07-08 02:05:00|15681.6|15677.6|15684.6|15680.6|15685.6|15681.6|15680.6|15676.6|20
1625710200000|2021-07-08 02:10:00|15685.1|15681.1|15679.6|15675.6|15685.6|15681.6|15677.1|15673.1|13
1625710500000|2021-07-08 02:15:00|15679.1|15675.1|15679.1|15675.1|15680.6|15676.6|15677.6|15673.6|1
1625710800000|2021-07-08 02:20:00|15679.6|15675.6|15673.1|15669.1|15683.1|15679.1|15673.1|15669.1|6
1625711100000|2021-07-08 02:25:00|15673.6|15669.6|15671.1|15667.1|15677.1|15673.1|15670.6|15666.6|26
1625711400000|2021-07-08 02:30:00|15670.6|15666.6|15666.1|15662.1|15671.6|15667.6|15666.1|15662.1|28
1625711700000|2021-07-08 02:35:00|15665.6|15661.6|15657.6|15653.6|15665.6|15661.6|15656.6|15652.6|43
1625712000000|2021-07-08 02:40:00|15657.1|15653.1|15660.1|15656.1|15663.1|15659.1|15654.1|15650.1|22
1625712300000|2021-07-08 02:45:00|15659.6|15655.6|15663.6|15659.6|15665.6|15661.6|15658.1|15654.1|10
1625712600000|2021-07-08 02:50:00|15663.1|15659.1|15666.1|15662.1|15666.6|15662.6|15663.1|15659.1|24
1625712900000|2021-07-08 02:55:00|15665.6|15661.6|15664.6|15660.6|15666.6|15662.6|15663.1|15659.1|11
1625713200000|2021-07-08 03:00:00|15664.1|15660.1|15664.1|15660.1|15665.1|15661.1|15661.6|15657.6|15
1625713500000|2021-07-08 03:05:00|15663.6|15659.6|15665.1|15661.1|15666.1|15662.1|15662.1|15658.1|8
1625713800000|2021-07-08 03:10:00|15664.6|15660.6|15671.1|15667.1|15672.1|15668.1|15663.6|15659.6|15
1625714100000|2021-07-08 03:15:00|15670.6|15666.6|15667.1|15663.1|15670.6|15666.6|15664.6|15660.6|14
1625714400000|2021-07-08 03:20:00|15667.6|15663.6|15661.1|15657.1|15668.6|15664.6|15659.6|15655.6|10
1625714700000|2021-07-08 03:25:00|15661.6|15657.6|15662.1|15658.1|15663.1|15659.1|15658.6|15654.6|9
1625715000000|2021-07-08 03:30:00|15661.6|15657.6|15665.1|15661.1|15667.1|15663.1|15660.1|15656.1|2
1625715300000|2021-07-08 03:35:00|15665.6|15661.6|15662.1|15658.1|15667.6|15663.6|15662.1|15658.1|3
1625715600000|2021-07-08 03:40:00|15663.1|15659.1|15662.1|15658.1|15666.6|15662.6|15661.1|15657.1|17
1625715900000|2021-07-08 03:45:00|15661.6|15657.6|15663.1|15659.1|15663.6|15659.6|15659.1|15655.1|7
1625716200000|2021-07-08 03:50:00|15663.6|15659.6|15666.6|15662.6|15667.1|15663.1|15663.1|15659.1|5
1625716500000|2021-07-08 03:55:00|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15664.1|15660.1|2
1625716800000|2021-07-08 04:00:00|15665.6|15661.6|15667.1|15663.1|15669.1|15665.1|15664.1|15660.1|5
1625717100000|2021-07-08 04:05:00|15667.6|15663.6|15668.1|15664.1|15669.1|15665.1|15666.6|15662.6|17
1625717400000|2021-07-08 04:10:00|15667.6|15663.6|15669.1|15665.1|15669.6|15665.6|15666.6|15662.6|27
1625717700000|2021-07-08 04:15:00|15668.6|15664.6|15666.1|15662.1|15668.6|15664.6|15664.6|15660.6|19
1625718000000|2021-07-08 04:20:00|15666.6|15662.6|15667.1|15663.1|15669.6|15665.6|15666.1|15662.1|8
1625718300000|2021-07-08 04:25:00|15667.6|15663.6|15666.1|15662.1|15669.1|15665.1|15665.6|15661.6|5
1625718600000|2021-07-08 04:30:00|15665.6|15661.6|15673.1|15669.1|15674.6|15670.6|15665.6|15661.6|19
1625718900000|2021-07-08 04:35:00|15672.6|15668.6|15671.1|15667.1|15673.1|15669.1|15668.6|15664.6|17
1625719200000|2021-07-08 04:40:00|15670.6|15666.6|15670.1|15666.1|15671.6|15667.6|15668.6|15664.6|3
1625719500000|2021-07-08 04:45:00|15669.6|15665.6|15671.1|15667.1|15671.6|15667.6|15668.6|15664.6|19
1625719800000|2021-07-08 04:50:00|15670.6|15666.6|15677.1|15673.1|15678.6|15674.6|15669.6|15665.6|86
1625720100000|2021-07-08 04:55:00|15676.6|15672.6|15681.1|15677.1|15681.1|15677.1|15676.6|15672.6|19
1625720400000|2021-07-08 05:00:00|15680.6|15676.6|15677.1|15673.1|15680.6|15676.6|15676.6|15672.6|22
1625720700000|2021-07-08 05:05:00|15676.1|15672.1|15669.1|15665.1|15676.1|15672.1|15668.6|15664.6|32
1625721000000|2021-07-08 05:10:00|15668.6|15664.6|15667.1|15663.1|15671.1|15667.1|15665.6|15661.6|28
1625721300000|2021-07-08 05:15:00|15666.6|15662.6|15671.1|15667.1|15674.1|15670.1|15665.1|15661.1|34
1625721600000|2021-07-08 05:20:00|15671.6|15667.6|15673.1|15669.1|15676.6|15672.6|15671.6|15667.6|29
1625721900000|2021-07-08 05:25:00|15673.6|15669.6|15682.1|15678.1|15682.6|15678.6|15673.6|15669.6|34
1625722200000|2021-07-08 05:30:00|15681.6|15677.6|15671.1|15667.1|15681.6|15677.6|15670.6|15666.6|35
1625722500000|2021-07-08 05:35:00|15671.6|15667.6|15669.1|15665.1|15671.6|15667.6|15667.1|15663.1|41
1625722800000|2021-07-08 05:40:00|15668.1|15664.1|15668.1|15664.1|15671.6|15667.6|15666.6|15662.6|17
1625723100000|2021-07-08 05:45:00|15667.6|15663.6|15667.1|15663.1|15670.6|15666.6|15664.1|15660.1|35
1625723400000|2021-07-08 05:50:00|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15661.1|15657.1|27
1625723700000|2021-07-08 05:55:00|15666.1|15662.1|15663.1|15659.1|15668.6|15664.6|15662.6|15658.6|32
1625724000000|2021-07-08 06:00:00|15662.1|15660.1|15677.1|15675.1|15679.1|15677.1|15657.1|15655.1|381
1625724300000|2021-07-08 06:05:00|15676.6|15674.6|15657.6|15655.6|15679.6|15677.6|15657.6|15655.6|459
1625724600000|2021-07-08 06:10:00|15658.1|15656.1|15641.6|15639.6|15658.1|15656.1|15641.6|15639.6|452
1625724900000|2021-07-08 06:15:00|15641.1|15639.1|15647.1|15645.1|15649.1|15647.1|15638.1|15636.1|284
1625725200000|2021-07-08 06:20:00|15647.6|15645.6|15649.6|15647.6|15650.1|15648.1|15639.1|15637.1|187
1625725500000|2021-07-08 06:25:00|15650.6|15648.6|15649.1|15647.1|15652.6|15650.6|15647.6|15645.6|149
1625725800000|2021-07-08 06:30:00|15648.6|15646.6|15645.1|15643.1|15652.1|15650.1|15642.6|15640.6|166
1625726100000|2021-07-08 06:35:00|15644.6|15642.6|15631.6|15629.6|15645.6|15643.6|15627.1|15625.1|474
1625726400000|2021-07-08 06:40:00|15631.1|15629.1|15623.1|15621.1|15634.6|15632.6|15622.1|15620.1|272
1625726700000|2021-07-08 06:45:00|15622.6|15620.6|15622.6|15620.6|15625.1|15623.1|15617.6|15615.6|455
1625727000000|2021-07-08 06:50:00|15621.1|15619.1|15635.6|15633.6|15635.6|15633.6|15620.6|15618.6|470
1625727300000|2021-07-08 06:55:00|15636.1|15634.1|15611.1|15609.1|15636.6|15634.6|15603.1|15601.1|842
1625727600000|2021-07-08 07:00:00|15609.1|15607.1|15552.7|15551.5|15612.7|15611.5|15552.7|15551.5|3759
1625727900000|2021-07-08 07:05:00|15553.2|15552|15565.2|15564|15565.2|15564|15529.7|15528.5|3227
1625728200000|2021-07-08 07:10:00|15564.7|15563.5|15573.7|15572.5|15595.2|15594|15543.2|15542|2037
1625728500000|2021-07-08 07:15:00|15573.2|15572|15546.7|15545.5|15575.2|15574|15539.2|15538|1513
1625728800000|2021-07-08 07:20:00|15546.2|15545|15550.2|15549|15550.2|15549|15516.2|15515|2470
1625729100000|2021-07-08 07:25:00|15551.2|15550|15555.2|15554|15568.2|15567|15532.2|15531|1545
1625729400000|2021-07-08 07:30:00|15554.7|15553.5|15543.7|15542.5|15554.7|15553.5|15527.7|15526.5|1325
1625729700000|2021-07-08 07:35:00|15544.2|15543|15535.2|15534|15545.2|15544|15522.2|15521|1343
1625730000000|2021-07-08 07:40:00|15534.9|15533.7|15519.9|15518.7|15537.4|15536.2|15510.9|15509.7|1684
1625730300000|2021-07-08 07:45:00|15519.4|15518.2|15506.4|15505.2|15520.9|15519.7|15492.4|15491.2|2001
1625730600000|2021-07-08 07:50:00|15506.9|15505.7|15499.4|15498.2|15506.9|15505.7|15473.9|15472.7|1712
1625730900000|2021-07-08 07:55:00|15499.9|15498.7|15524.4|15523.2|15525.9|15524.7|15492.9|15491.7|1249
1625731200000|2021-07-08 08:00:00|15524.9|15523.7|15485.4|15484.2|15524.9|15523.7|15484.9|15483.7|950
1625731500000|2021-07-08 08:05:00|15484.9|15483.7|15504.4|15503.2|15508.9|15507.7|15473.9|15472.7|1054
1625731800000|2021-07-08 08:10:00|15503.9|15502.7|15514.4|15513.2|15514.9|15513.7|15484.9|15483.7|928
1625732100000|2021-07-08 08:15:00|15513.9|15512.7|15522.9|15521.7|15530.4|15529.2|15496.9|15495.7|1046
1625732400000|2021-07-08 08:20:00|15522.4|15521.2|15488.9|15487.7|15522.9|15521.7|15484.9|15483.7|930
1625732700000|2021-07-08 08:25:00|15488.4|15487.2|15482.4|15481.2|15490.9|15489.7|15468.9|15467.7|1498
1625733000000|2021-07-08 08:30:00|15481.9|15480.7|15478.4|15477.2|15492.4|15491.2|15471.4|15470.2|1030
1625733300000|2021-07-08 08:35:00|15478.9|15477.7|15488.9|15487.7|15491.9|15490.7|15473.9|15472.7|898
1625733600000|2021-07-08 08:40:00|15489.4|15488.2|15491.9|15490.7|15492.9|15491.7|15471.4|15470.2|1004
1625733900000|2021-07-08 08:45:00|15491.4|15490.2|15505.4|15504.2|15509.9|15508.7|15479.9|15478.7|947
1625734200000|2021-07-08 08:50:00|15505.9|15504.7|15501.4|15500.2|15512.9|15511.7|15495.4|15494.2|559
1625734500000|2021-07-08 08:55:00|15500.9|15499.7|15506.9|15505.7|15513.9|15512.7|15492.9|15491.7|503
1625734800000|2021-07-08 09:00:00|15506.4|15505.2|15498.4|15497.2|15508.4|15507.2|15494.4|15493.2|618
1625735100000|2021-07-08 09:05:00|15498.9|15497.7|15481.4|15480.2|15502.9|15501.7|15481.4|15480.2|832
1625735400000|2021-07-08 09:10:00|15481.9|15480.7|15494.9|15493.7|15495.4|15494.2|15470.9|15469.7|773
1625735700000|2021-07-08 09:15:00|15492.9|15491.7|15489.4|15488.2|15495.9|15494.7|15480.4|15479.2|750
1625736000000|2021-07-08 09:20:00|15488.9|15487.7|15481.9|15480.7|15489.4|15488.2|15472.4|15471.2|519
1625736300000|2021-07-08 09:25:00|15482.4|15481.2|15501.9|15500.7|15502.9|15501.7|15477.9|15476.7|560
1625736600000|2021-07-08 09:30:00|15501.4|15500.2|15510.4|15509.2|15512.9|15511.7|15497.9|15496.7|764
1625736900000|2021-07-08 09:35:00|15509.9|15508.7|15499.9|15498.7|15513.4|15512.2|15497.9|15496.7|279
1625737200000|2021-07-08 09:40:00|15500.4|15499.2|15519.4|15518.2|15523.4|15522.2|15500.4|15499.2|583
1625737500000|2021-07-08 09:45:00|15519.9|15518.7|15520.4|15519.2|15522.9|15521.7|15508.9|15507.7|412
1625737800000|2021-07-08 09:50:00|15520.9|15519.7|15505.9|15504.7|15521.4|15520.2|15502.9|15501.7|358
1625738100000|2021-07-08 09:55:00|15505.4|15504.2|15483.4|15482.2|15505.9|15504.7|15478.9|15477.7|628
1625738400000|2021-07-08 10:00:00|15482.9|15481.7|15481.9|15480.7|15486.4|15485.2|15462.4|15461.2|1749
1625738700000|2021-07-08 10:05:00|15482.9|15481.7|15452.9|15451.7|15483.4|15482.2|15452.9|15451.7|952
1625739000000|2021-07-08 10:10:00|15453.4|15452.2|15440.9|15439.7|15453.9|15452.7|15435.9|15434.7|1050
1625739300000|2021-07-08 10:15:00|15441.9|15440.7|15442.4|15441.2|15444.9|15443.7|15430.4|15429.2|772
1625739600000|2021-07-08 10:20:00|15441.9|15440.7|15439.4|15438.2|15442.4|15441.2|15424.9|15423.7|787
1625739900000|2021-07-08 10:25:00|15439.9|15438.7|15418.9|15417.7|15440.9|15439.7|15414.9|15413.7|939
1625740200000|2021-07-08 10:30:00|15417.9|15416.7|15421.9|15420.7|15432.9|15431.7|15403.9|15402.7|1303
1625740500000|2021-07-08 10:35:00|15421.4|15420.2|15427.9|15426.7|15431.9|15430.7|15415.4|15414.2|646
1625740800000|2021-07-08 10:40:00|15428.4|15427.2|15408.4|15407.2|15428.9|15427.7|15401.9|15400.7|708
1625741100000|2021-07-08 10:45:00|15408.9|15407.7|15418.4|15417.2|15428.9|15427.7|15399.9|15398.7|728
1625741400000|2021-07-08 10:50:00|15417.9|15416.7|15420.9|15419.7|15425.9|15424.7|15402.9|15401.7|702
1625741700000|2021-07-08 10:55:00|15421.4|15420.2|15432.9|15431.7|15434.9|15433.7|15404.9|15403.7|658
1625742000000|2021-07-08 11:00:00|15433.4|15432.2|15414.9|15413.7|15435.4|15434.2|15413.9|15412.7|862
1625742300000|2021-07-08 11:05:00|15415.4|15414.2|15406.4|15405.2|15418.9|15417.7|15402.9|15401.7|540
1625742600000|2021-07-08 11:10:00|15406.9|15405.7|15397.9|15396.7|15407.9|15406.7|15385.9|15384.7|1222
1625742900000|2021-07-08 11:15:00|15397.4|15396.2|15397.9|15396.7|15409.4|15408.2|15387.4|15386.2|756
1625743200000|2021-07-08 11:20:00|15398.4|15397.2|15413.4|15412.2|15413.9|15412.7|15391.9|15390.7|627
1625743500000|2021-07-08 11:25:00|15413.9|15412.7|15397.9|15396.7|15413.9|15412.7|15388.9|15387.7|453
1625743800000|2021-07-08 11:30:00|15397.4|15396.2|15385.4|15384.2|15398.9|15397.7|15365.4|15364.2|1108
1625744100000|2021-07-08 11:35:00|15384.9|15383.7|15374.4|15373.2|15386.9|15385.7|15370.9|15369.7|576
1625744400000|2021-07-08 11:40:00|15374.9|15373.7|15379.9|15378.7|15380.4|15379.2|15366.4|15365.2|514
1625744700000|2021-07-08 11:45:00|15380.9|15379.7|15381.4|15380.2|15384.4|15383.2|15368.9|15367.7|394
1625745000000|2021-07-08 11:50:00|15380.9|15379.7|15367.9|15366.7|15385.9|15384.7|15364.9|15363.7|515
1625745300000|2021-07-08 11:55:00|15368.4|15367.2|15370.9|15369.7|15376.4|15375.2|15357.9|15356.7|677
1625745600000|2021-07-08 12:00:00|15371.4|15370.2|15351.4|15350.2|15371.9|15370.7|15344.9|15343.7|940
1625745900000|2021-07-08 12:05:00|15350.9|15349.7|15335.9|15334.7|15351.9|15350.7|15334.4|15333.2|747
1625746200000|2021-07-08 12:10:00|15335.4|15334.2|15335.9|15334.7|15335.9|15334.7|15322.9|15321.7|1029
1625746500000|2021-07-08 12:15:00|15335.4|15334.2|15351.9|15350.7|15353.9|15352.7|15328.9|15327.7|974
1625746800000|2021-07-08 12:20:00|15352.4|15351.2|15358.9|15357.7|15360.9|15359.7|15334.9|15333.7|913
1625747100000|2021-07-08 12:25:00|15359.4|15358.2|15381.4|15380.2|15390.9|15389.7|15354.9|15353.7|839
1625747400000|2021-07-08 12:30:00|15381.9|15380.7|15374.9|15373.7|15409.9|15408.7|15374.4|15373.2|1003
1625747700000|2021-07-08 12:35:00|15374.4|15373.2|15397.9|15396.7|15398.9|15397.7|15369.9|15368.7|536
1625748000000|2021-07-08 12:40:00|15397.4|15396.2|15390.9|15389.7|15397.4|15396.2|15381.4|15380.2|400
1625748300000|2021-07-08 12:45:00|15391.4|15390.2|15398.4|15397.2|15402.4|15401.2|15382.4|15381.2|382
1625748600000|2021-07-08 12:50:00|15398.9|15397.7|15390.4|15389.2|15399.9|15398.7|15382.4|15381.2|556
1625748900000|2021-07-08 12:55:00|15390.9|15389.7|15356.9|15355.7|15390.9|15389.7|15354.9|15353.7|683
1625749200000|2021-07-08 13:00:00|15356.4|15355.2|15351.9|15350.7|15358.9|15357.7|15342.4|15341.2|746
1625749500000|2021-07-08 13:05:00|15352.4|15351.2|15335.9|15334.7|15353.4|15352.2|15335.4|15334.2|485
1625749800000|2021-07-08 13:10:00|15335.4|15334.2|15333.4|15332.2|15352.9|15351.7|15330.9|15329.7|680
1625750100000|2021-07-08 13:15:00|15333.9|15332.7|15351.9|15350.7|15352.4|15351.2|15330.4|15329.2|739
1625750400000|2021-07-08 13:20:00|15352.4|15351.2|15366.9|15365.7|15366.9|15365.7|15347.4|15346.2|456
1625750700000|2021-07-08 13:25:00|15366.4|15365.2|15369.9|15368.7|15370.4|15369.2|15357.9|15356.7|500
1625751000000|2021-07-08 13:30:00|15369.4|15368.2|15385.4|15384.2|15393.9|15392.7|15366.9|15365.7|1317
1625751300000|2021-07-08 13:35:00|15384.9|15383.7|15382.4|15381.2|15396.4|15395.2|15371.4|15370.2|868
1625751600000|2021-07-08 13:40:00|15382.9|15381.7|15352.4|15351.2|15393.4|15392.2|15347.4|15346.2|748
1625751900000|2021-07-08 13:45:00|15351.9|15350.7|15336.4|15335.2|15351.9|15350.7|15324.4|15323.2|884
1625752200000|2021-07-08 13:50:00|15335.9|15334.7|15383.4|15382.2|15386.9|15385.7|15331.4|15330.2|1118
1625752500000|2021-07-08 13:55:00|15382.9|15381.7|15381.9|15380.7|15386.4|15385.2|15349.9|15348.7|783
1625752800000|2021-07-08 14:00:00|15382.4|15381.2|15360.4|15359.2|15382.4|15381.2|15341.9|15340.7|932
1625753100000|2021-07-08 14:05:00|15360.9|15359.7|15337.4|15336.2|15364.9|15363.7|15337.4|15336.2|1003
1625753400000|2021-07-08 14:10:00|15338.2|15337|15329.2|15328|15349.2|15348|15326.7|15325.5|856
1625753700000|2021-07-08 14:15:00|15329.7|15328.5|15319.2|15318|15332.7|15331.5|15304.7|15303.5|1404
1625754000000|2021-07-08 14:20:00|15318.7|15317.5|15322.2|15321|15322.7|15321.5|15305.2|15304|1113
1625754300000|2021-07-08 14:25:00|15322.7|15321.5|15367.2|15366|15367.7|15366.5|15318.7|15317.5|1035
1625754600000|2021-07-08 14:30:00|15366.7|15365.5|15339.2|15338|15379.7|15378.5|15336.7|15335.5|1138
1625754900000|2021-07-08 14:35:00|15339.7|15338.5|15326.7|15325.5|15347.7|15346.5|15318.2|15317|1018
1625755200000|2021-07-08 14:40:00|15327.2|15326|15354.7|15353.5|15360.2|15359|15317.2|15316|997
1625755500000|2021-07-08 14:45:00|15355.2|15354|15330.2|15329|15355.7|15354.5|15327.7|15326.5|621
1625755800000|2021-07-08 14:50:00|15330.7|15329.5|15346.7|15345.5|15358.7|15357.5|15311.7|15310.5|872
1625756100000|2021-07-08 14:55:00|15346.2|15345|15332.2|15331|15346.2|15345|15324.2|15323|728
1625756400000|2021-07-08 15:00:00|15332.7|15331.5|15373.2|15372|15374.2|15373|15326.7|15325.5|1884
1625756700000|2021-07-08 15:05:00|15373.7|15372.5|15389.7|15388.5|15394.2|15393|15372.7|15371.5|1146
1625757000000|2021-07-08 15:10:00|15390.2|15389|15385.2|15384|15395.2|15394|15381.2|15380|568
1625757300000|2021-07-08 15:15:00|15384.7|15383.5|15392.7|15391.5|15399.2|15398|15373.7|15372.5|867
1625757600000|2021-07-08 15:20:00|15392.2|15391|15412.2|15411|15423.7|15422.5|15391.7|15390.5|1284
1625757900000|2021-07-08 15:25:00|15412.7|15411.5|15403.7|15402.5|15421.7|15420.5|15399.7|15398.5|1975
1625758200000|2021-07-08 15:30:00|15404.2|15403|15418.1|15416.1|15418.1|15416.1|15398.1|15396.1|1880
1625758500000|2021-07-08 15:35:00|15417.1|15415.1|15433.1|15431.1|15434.1|15432.1|15402.1|15400.1|1292
1625758800000|2021-07-08 15:40:00|15432.1|15430.1|15440.1|15438.1|15442.1|15440.1|15428.6|15426.6|640
1625759100000|2021-07-08 15:45:00|15440.6|15438.6|15447.1|15445.1|15448.6|15446.6|15438.1|15436.1|420
1625759400000|2021-07-08 15:50:00|15447.6|15445.6|15456.1|15454.1|15456.1|15454.1|15447.1|15445.1|813
1625759700000|2021-07-08 15:55:00|15455.1|15453.1|15460.6|15458.6|15462.1|15460.1|15454.1|15452.1|459
1625760000000|2021-07-08 16:00:00|15461.1|15459.1|15455.1|15453.1|15464.1|15462.1|15453.1|15451.1|355
1625760300000|2021-07-08 16:05:00|15454.6|15452.6|15461.1|15459.1|15463.1|15461.1|15454.1|15452.1|175
1625760600000|2021-07-08 16:10:00|15460.1|15458.1|15444.1|15442.1|15460.6|15458.6|15444.1|15442.1|297
1625760900000|2021-07-08 16:15:00|15444.6|15442.6|15449.1|15447.1|15451.6|15449.6|15443.1|15441.1|186
1625761200000|2021-07-08 16:20:00|15448.6|15446.6|15448.1|15446.1|15457.1|15455.1|15447.1|15445.1|224
1625761500000|2021-07-08 16:25:00|15448.6|15446.6|15458.1|15456.1|15460.1|15458.1|15448.1|15446.1|173
1625761800000|2021-07-08 16:30:00|15457.1|15455.1|15454.6|15452.6|15464.1|15462.1|15452.1|15450.1|300
1625762100000|2021-07-08 16:35:00|15454.1|15452.1|15452.1|15450.1|15456.1|15454.1|15448.6|15446.6|152
1625762400000|2021-07-08 16:40:00|15451.6|15449.6|15448.1|15446.1|15452.1|15450.1|15442.1|15440.1|273
1625762700000|2021-07-08 16:45:00|15447.6|15445.6|15446.1|15444.1|15449.1|15447.1|15442.1|15440.1|112
1625763000000|2021-07-08 16:50:00|15445.1|15443.1|15451.6|15449.6|15452.1|15450.1|15442.1|15440.1|116
1625763300000|2021-07-08 16:55:00|15451.1|15449.1|15450.6|15448.6|15456.1|15454.1|15447.6|15445.6|127
1625763600000|2021-07-08 17:00:00|15451.1|15449.1|15443.6|15441.6|15452.1|15450.1|15441.6|15439.6|110
1625763900000|2021-07-08 17:05:00|15443.1|15441.1|15446.6|15444.6|15451.6|15449.6|15442.6|15440.6|72
1625764200000|2021-07-08 17:10:00|15447.1|15445.1|15427.1|15425.1|15449.6|15447.6|15425.6|15423.6|207
1625764500000|2021-07-08 17:15:00|15427.6|15425.6|15436.6|15434.6|15444.6|15442.6|15426.6|15424.6|172
1625764800000|2021-07-08 17:20:00|15436.1|15434.1|15434.6|15432.6|15438.1|15436.1|15425.6|15423.6|174
1625765100000|2021-07-08 17:25:00|15435.1|15433.1|15448.1|15446.1|15448.6|15446.6|15434.6|15432.6|76
1625765400000|2021-07-08 17:30:00|15447.6|15445.6|15443.1|15441.1|15452.1|15450.1|15440.6|15438.6|58
1625765700000|2021-07-08 17:35:00|15444.1|15442.1|15449.1|15447.1|15452.1|15450.1|15442.1|15440.1|100
1625766000000|2021-07-08 17:40:00|15448.6|15446.6|15448.6|15446.6|15451.6|15449.6|15445.1|15443.1|101
1625766300000|2021-07-08 17:45:00|15449.1|15447.1|15440.1|15438.1|15450.6|15448.6|15439.1|15437.1|105
1625766600000|2021-07-08 17:50:00|15440.6|15438.6|15434.1|15432.1|15443.1|15441.1|15432.6|15430.6|108
1625766900000|2021-07-08 17:55:00|15434.6|15432.6|15433.6|15431.6|15437.1|15435.1|15430.6|15428.6|64
1625767200000|2021-07-08 18:00:00|15434.1|15432.1|15432.6|15430.6|15436.1|15434.1|15428.1|15426.1|71
1625767500000|2021-07-08 18:05:00|15432.1|15430.1|15426.1|15424.1|15433.1|15431.1|15424.6|15422.6|87
1625767800000|2021-07-08 18:10:00|15427.6|15425.6|15433.6|15431.6|15434.6|15432.6|15424.1|15422.1|50
1625768100000|2021-07-08 18:15:00|15434.1|15432.1|15416.6|15414.6|15436.1|15434.1|15415.1|15413.1|145
1625768400000|2021-07-08 18:20:00|15416.1|15414.1|15413.1|15411.1|15419.1|15417.1|15412.6|15410.6|105
1625768700000|2021-07-08 18:25:00|15413.6|15411.6|15415.6|15413.6|15418.1|15416.1|15411.1|15409.1|87
1625769000000|2021-07-08 18:30:00|15415.1|15413.1|15416.6|15414.6|15417.1|15415.1|15409.6|15407.6|85
1625769300000|2021-07-08 18:35:00|15416.1|15414.1|15408.6|15406.6|15417.1|15415.1|15407.1|15405.1|140
1625769600000|2021-07-08 18:40:00|15409.1|15407.1|15403.1|15401.1|15411.6|15409.6|15401.1|15399.1|175
1625769900000|2021-07-08 18:45:00|15403.6|15401.6|15393.6|15391.6|15404.6|15402.6|15392.1|15390.1|154
1625770200000|2021-07-08 18:50:00|15394.1|15392.1|15388.6|15386.6|15396.6|15394.6|15387.6|15385.6|146
1625770500000|2021-07-08 18:55:00|15389.1|15387.1|15404.6|15402.6|15407.1|15405.1|15389.1|15387.1|108
1625770800000|2021-07-08 19:00:00|15405.1|15403.1|15408.6|15406.6|15414.1|15412.1|15404.1|15402.1|104
1625771100000|2021-07-08 19:05:00|15409.1|15407.1|15403.1|15401.1|15411.6|15409.6|15399.1|15397.1|108
1625771400000|2021-07-08 19:10:00|15403.6|15401.6|15396.6|15394.6|15406.1|15404.1|15396.1|15394.1|56
1625771700000|2021-07-08 19:15:00|15397.1|15395.1|15396.6|15394.6|15398.1|15396.1|15390.1|15388.1|82
1625772000000|2021-07-08 19:20:00|15396.1|15394.1|15405.6|15403.6|15409.6|15407.6|15393.1|15391.1|88
1625772300000|2021-07-08 19:25:00|15405.1|15403.1|15408.6|15406.6|15411.1|15409.1|15397.6|15395.6|121
1625772600000|2021-07-08 19:30:00|15409.1|15407.1|15416.1|15414.1|15419.1|15417.1|15407.1|15405.1|172
1625772900000|2021-07-08 19:35:00|15415.6|15413.6|15424.6|15422.6|15429.1|15427.1|15414.1|15412.1|129
1625773200000|2021-07-08 19:40:00|15425.1|15423.1|15411.6|15409.6|15426.1|15424.1|15407.1|15405.1|216
1625773500000|2021-07-08 19:45:00|15411.1|15409.1|15396.6|15394.6|15414.6|15412.6|15396.1|15394.1|152
1625773800000|2021-07-08 19:50:00|15396.1|15394.1|15408.1|15406.1|15412.6|15410.6|15388.6|15386.6|243
1625774100000|2021-07-08 19:55:00|15407.6|15405.6|15423.1|15421.1|15425.1|15423.1|15407.1|15405.1|240
1625774400000|2021-07-08 20:00:00|15424.4|15419.4|15413.8|15408.8|15426.8|15421.8|15412.7|15407.7|7
1625774700000|2021-07-08 20:05:00|15414.6|15409.6|15402.9|15397.9|15415.4|15410.4|15398.2|15393.2|0
1625775000000|2021-07-08 20:10:00|15402.1|15397.1|15402.2|15397.2|15403.5|15398.5|15397|15392|0
1625775300000|2021-07-08 20:15:00|15402.1|15397.1|15400.7|15395.7|15403|15398|15399|15394|0
1625775600000|2021-07-08 20:20:00|15401.1|15396.1|15405.2|15400.2|15405.2|15400.2|15400.8|15395.8|0
1625775900000|2021-07-08 20:25:00|15404.7|15399.7|15410.6|15405.6|15410.7|15405.7|15404.4|15399.4|0
1625776200000|2021-07-08 20:30:00|15409.8|15404.8|15411.5|15406.5|15411.7|15406.7|15409.8|15404.8|0
1625776500000|2021-07-08 20:35:00|15411.6|15406.6|15408.6|15403.6|15412.4|15407.4|15407.4|15402.4|0
1625776800000|2021-07-08 20:40:00|15410.2|15405.2|15411.9|15406.9|15412.7|15407.7|15409.4|15404.4|0
1625777100000|2021-07-08 20:45:00|15412.7|15407.7|15409.5|15404.5|15412.7|15407.7|15409.5|15404.5|0
1625777400000|2021-07-08 20:50:00|15410.4|15405.4|15410.2|15405.2|15412|15407|15410.2|15405.2|0
1625777700000|2021-07-08 20:55:00|15410.6|15405.6|15410.8|15405.8|15414.3|15409.3|15410.6|15405.6|0
1625778000000|2021-07-08 21:00:00|15411.6|15406.6|15410.6|15405.6|15411.6|15406.6|15410.3|15405.3|0
1625778300000|2021-07-08 21:05:00|15410.5|15405.5|15410.3|15405.3|15410.6|15405.6|15409.9|15404.9|0
1625778600000|2021-07-08 21:10:00|15410.4|15405.4|15410.2|15405.2|15411|15406|15409.4|15404.4|0
1625778900000|2021-07-08 21:15:00|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|15410.2|15405.2|0
1625779200000|2021-07-08 21:20:00|15411.2|15406.2|15411.4|15406.4|15411.6|15406.6|15411.1|15406.1|0
1625779500000|2021-07-08 21:25:00|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|0
1625779800000|2021-07-08 21:30:00|15410.9|15405.9|15410.4|15405.4|15411.1|15406.1|15410.4|15405.4|0
1625780100000|2021-07-08 21:35:00|15410.9|15405.9|15411.3|15406.3|15411.3|15406.3|15410.9|15405.9|0
1625780400000|2021-07-08 21:40:00|15411.1|15406.1|15411.6|15406.6|15411.8|15406.8|15411.1|15406.1|0
1625780700000|2021-07-08 21:45:00|15411.5|15406.5|15410.9|15405.9|15411.7|15406.7|15410.6|15405.6|0
1625781000000|2021-07-08 21:50:00|15411|15406|15412.2|15407.2|15412.2|15407.2|15411|15406|0
1625781300000|2021-07-08 21:55:00|15412.3|15407.3|15411.9|15406.9|15412.5|15407.5|15411.6|15406.6|0
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15409.4|15404.4|15413.5|15408.5|15407.8|15402.8|0
1625781900000|2021-07-08 22:05:00|15409.8|15404.8|15413.2|15408.2|15413.2|15408.2|15407.5|15402.5|0
1625782200000|2021-07-08 22:10:00|15412.8|15407.8|15411.8|15406.8|15413.2|15408.2|15411.6|15406.6|0
1625782500000|2021-07-08 22:15:00|15412.2|15407.2|15413.4|15408.4|15413.4|15408.4|15412.2|15407.2|0
1625782800000|2021-07-08 22:20:00|15414.2|15409.2|15418.5|15413.5|15418.5|15413.5|15414.2|15409.2|0
1625783100000|2021-07-08 22:25:00|15417.7|15412.7|15418.7|15413.7|15418.7|15413.7|15417.7|15412.7|0
1625783400000|2021-07-08 22:30:00|15418.3|15413.3|15413|15408|15418.3|15413.3|15413|15408|0
1625783700000|2021-07-08 22:35:00|15412.2|15407.2|15407.1|15402.1|15412.2|15407.2|15405.5|15400.5|0
1625784000000|2021-07-08 22:40:00|15406.7|15401.7|15403.8|15398.8|15407.1|15402.1|15403.8|15398.8|0
1625784300000|2021-07-08 22:45:00|15404.6|15399.6|15404|15399|15406.3|15401.3|15403|15398|0
1625784600000|2021-07-08 22:50:00|15404.4|15399.4|15407.3|15402.3|15407.3|15402.3|15404|15399|0
1625784900000|2021-07-08 22:55:00|15407.7|15402.7|15406.5|15401.5|15408.9|15403.9|15405.7|15400.7|0
1625785200000|2021-07-08 23:00:00|15406.1|15401.1|15406.5|15401.5|15406.5|15401.5|15404.9|15399.9|0
1625785500000|2021-07-08 23:05:00|15405.7|15400.7|15407.8|15402.8|15407.8|15402.8|15405.7|15400.7|0
1625785800000|2021-07-08 23:10:00|15407|15402|15407.8|15402.8|15408.5|15403.5|15405.7|15400.7|0
1625786100000|2021-07-08 23:15:00|15408.6|15403.6|15411|15406|15411|15406|15407.8|15402.8|0
1625786400000|2021-07-08 23:20:00|15410.6|15405.6|15413.8|15408.8|15414.2|15409.2|15410.6|15405.6|0
1625786700000|2021-07-08 23:25:00|15413.4|15408.4|15416.4|15411.4|15417|15412|15413|15408|0
1625787000000|2021-07-08 23:30:00|15417.2|15412.2|15413.2|15408.2|15417.2|15412.2|15412.4|15407.4|0
1625787300000|2021-07-08 23:35:00|15412.8|15407.8|15418.9|15413.9|15419.4|15414.4|15412.4|15407.4|0
1625787600000|2021-07-08 23:40:00|15418.5|15413.5|15419|15414|15419.4|15414.4|15414.5|15409.5|0
1625787900000|2021-07-08 23:45:00|15419.4|15414.4|15418.2|15413.2|15420.6|15415.6|15415.8|15410.8|0
1625788200000|2021-07-08 23:50:00|15419|15414|15412.5|15407.5|15419.8|15414.8|15411.7|15406.7|0
1625788500000|2021-07-08 23:55:00|15411.7|15406.7|15406.9|15401.9|15411.7|15406.7|15404.5|15399.5|0
1625788800000|2021-07-09 00:00:00|15407.7|15402.7|15417.1|15412.1|15420.3|15415.3|15403.8|15398.8|0
1625789100000|2021-07-09 00:05:00|15418.7|15413.7|15429.9|15424.9|15429.9|15424.9|15417.9|15412.9|0
1625789400000|2021-07-09 00:10:00|15429.1|15424.1|15423.5|15418.5|15429.9|15424.9|15423.5|15418.5|0
1625789700000|2021-07-09 00:15:00|15422.7|15417.7|15430.1|15426.1|15437.6|15433.6|15420.6|15416.6|80
1625790000000|2021-07-09 00:20:00|15428.6|15424.6|15416.1|15412.1|15429.1|15425.1|15411.1|15407.1|35
1625790300000|2021-07-09 00:25:00|15416.6|15412.6|15428.6|15424.6|15428.6|15424.6|15413.6|15409.6|16
1625790600000|2021-07-09 00:30:00|15428.1|15424.1|15413.1|15409.1|15428.1|15424.1|15412.6|15408.6|23
1625790900000|2021-07-09 00:35:00|15412.6|15408.6|15404.6|15400.6|15413.1|15409.1|15399.1|15395.1|29
1625791200000|2021-07-09 00:40:00|15404.1|15400.1|15402.6|15398.6|15407.6|15403.6|15399.1|15395.1|9
1625791500000|2021-07-09 00:45:00|15402.1|15398.1|15394.6|15390.6|15403.1|15399.1|15391.6|15387.6|12
1625791800000|2021-07-09 00:50:00|15395.1|15391.1|15402.6|15398.6|15407.1|15403.1|15394.1|15390.1|24
1625792100000|2021-07-09 00:55:00|15402.1|15398.1|15392.1|15388.1|15405.6|15401.6|15391.1|15387.1|24
1625792400000|2021-07-09 01:00:00|15391.6|15387.6|15391.6|15387.6|15398.1|15394.1|15388.6|15384.6|20
1625792700000|2021-07-09 01:05:00|15392.1|15388.1|15395.1|15391.1|15395.1|15391.1|15387.1|15383.1|14
1625793000000|2021-07-09 01:10:00|15395.6|15391.6|15391.6|15387.6|15397.6|15393.6|15391.6|15387.6|12
1625793300000|2021-07-09 01:15:00|15391.1|15387.1|15389.6|15385.6|15393.6|15389.6|15379.6|15375.6|50
1625793600000|2021-07-09 01:20:00|15390.1|15386.1|15386.6|15382.6|15391.1|15387.1|15384.6|15380.6|9
1625793900000|2021-07-09 01:25:00|15386.1|15382.1|15393.6|15389.6|15395.6|15391.6|15384.1|15380.1|40
1625794200000|2021-07-09 01:30:00|15393.1|15389.1|15401.6|15397.6|15401.6|15397.6|15388.6|15384.6|32
1625794500000|2021-07-09 01:35:00|15401.1|15397.1|15384.1|15380.1|15401.1|15397.1|15381.6|15377.6|39
1625794800000|2021-07-09 01:40:00|15384.6|15380.6|15377.6|15373.6|15384.6|15380.6|15375.6|15371.6|22
1625795100000|2021-07-09 01:45:00|15377.1|15373.1|15376.6|15372.6|15383.1|15379.1|15374.1|15370.1|23
1625795400000|2021-07-09 01:50:00|15377.1|15373.1|15373.6|15369.6|15381.1|15377.1|15373.1|15369.1|13
1625795700000|2021-07-09 01:55:00|15373.1|15369.1|15372.6|15368.6|15375.6|15371.6|15369.1|15365.1|34
1625796000000|2021-07-09 02:00:00|15372.1|15368.1|15369.1|15365.1|15373.1|15369.1|15369.1|15365.1|193
1625796300000|2021-07-09 02:05:00|15370.1|15366.1|15366.6|15362.6|15370.1|15366.1|15363.1|15359.1|152
1625796600000|2021-07-09 02:10:00|15366.1|15362.1|15375.1|15371.1|15375.1|15371.1|15362.1|15358.1|35
1625796900000|2021-07-09 02:15:00|15376.6|15372.6|15382.6|15378.6|15383.6|15379.6|15372.6|15368.6|53
1625797200000|2021-07-09 02:20:00|15382.1|15378.1|15375.6|15371.6|15382.1|15378.1|15374.1|15370.1|17
1625797500000|2021-07-09 02:25:00|15376.1|15372.1|15370.6|15366.6|15379.1|15375.1|15367.6|15363.6|28
1625797800000|2021-07-09 02:30:00|15370.1|15366.1|15393.1|15389.1|15395.1|15391.1|15368.1|15364.1|53
1625798100000|2021-07-09 02:35:00|15392.6|15388.6|15398.6|15394.6|15399.1|15395.1|15390.6|15386.6|32
1625798400000|2021-07-09 02:40:00|15397.6|15393.6|15402.1|15398.1|15405.1|15401.1|15394.6|15390.6|34
1625798700000|2021-07-09 02:45:00|15401.6|15397.6|15402.6|15398.6|15404.6|15400.6|15394.1|15390.1|28
1625799000000|2021-07-09 02:50:00|15403.1|15399.1|15404.1|15400.1|15407.6|15403.6|15402.1|15398.1|9
1625799300000|2021-07-09 02:55:00|15404.6|15400.6|15402.6|15398.6|15407.6|15403.6|15400.1|15396.1|5
1625799600000|2021-07-09 03:00:00|15403.1|15399.1|15404.6|15400.6|15406.1|15402.1|15400.1|15396.1|26
1625799900000|2021-07-09 03:05:00|15405.1|15401.1|15424.6|15420.6|15425.1|15421.1|15405.1|15401.1|22
1625800200000|2021-07-09 03:10:00|15425.1|15421.1|15425.6|15421.6|15430.1|15426.1|15420.1|15416.1|42
1625800500000|2021-07-09 03:15:00|15426.1|15422.1|15417.6|15413.6|15426.6|15422.6|15417.6|15413.6|15
1625800800000|2021-07-09 03:20:00|15417.1|15413.1|15417.6|15413.6|15419.6|15415.6|15414.6|15410.6|20
1625801100000|2021-07-09 03:25:00|15418.1|15414.1|15419.6|15415.6|15425.6|15421.6|15417.1|15413.1|28
1625801400000|2021-07-09 03:30:00|15419.1|15415.1|15424.6|15420.6|15426.6|15422.6|15418.1|15414.1|16
1625801700000|2021-07-09 03:35:00|15425.1|15421.1|15429.1|15425.1|15433.1|15429.1|15420.6|15416.6|19
1625802000000|2021-07-09 03:40:00|15428.6|15424.6|15425.1|15421.1|15431.1|15427.1|15421.1|15417.1|19
1625802300000|2021-07-09 03:45:00|15426.1|15422.1|15420.6|15416.6|15426.1|15422.1|15418.1|15414.1|1
1625802600000|2021-07-09 03:50:00|15420.1|15416.1|15416.1|15412.1|15420.1|15416.1|15414.1|15410.1|9
1625802900000|2021-07-09 03:55:00|15416.6|15412.6|15413.6|15409.6|15418.1|15414.1|15413.6|15409.6|2
1625803200000|2021-07-09 04:00:00|15414.6|15410.6|15419.6|15415.6|15421.1|15417.1|15414.6|15410.6|5
1625803500000|2021-07-09 04:05:00|15420.1|15416.1|15421.1|15417.1|15421.1|15417.1|15418.1|15414.1|0
1625803800000|2021-07-09 04:10:00|15422.6|15418.6|15426.6|15422.6|15430.1|15426.1|15421.6|15417.6|23
1625804100000|2021-07-09 04:15:00|15427.1|15423.1|15414.1|15410.1|15427.1|15423.1|15412.1|15408.1|23
1625804400000|2021-07-09 04:20:00|15413.6|15409.6|15420.6|15416.6|15420.6|15416.6|15411.1|15407.1|12
1625804700000|2021-07-09 04:25:00|15420.1|15416.1|15421.6|15417.6|15422.6|15418.6|15415.6|15411.6|14
1625805000000|2021-07-09 04:30:00|15421.1|15417.1|15419.1|15415.1|15421.6|15417.6|15415.6|15411.6|9
1625805300000|2021-07-09 04:35:00|15418.6|15414.6|15415.6|15411.6|15418.6|15414.6|15412.6|15408.6|3
1625805600000|2021-07-09 04:40:00|15416.1|15412.1|15414.6|15410.6|15417.1|15413.1|15414.1|15410.1|1
1625805900000|2021-07-09 04:45:00|15415.1|15411.1|15412.6|15408.6|15416.1|15412.1|15410.6|15406.6|13
1625806200000|2021-07-09 04:50:00|15413.1|15409.1|15437.6|15433.6|15440.6|15436.6|15413.1|15409.1|61
1625806500000|2021-07-09 04:55:00|15438.1|15434.1|15446.1|15442.1|15450.6|15446.6|15437.1|15433.1|37
1625806800000|2021-07-09 05:00:00|15446.6|15442.6|15458.1|15454.1|15459.1|15455.1|15444.1|15440.1|82
1625807100000|2021-07-09 05:05:00|15458.6|15454.6|15466.6|15462.6|15472.6|15468.6|15458.6|15454.6|104
1625807400000|2021-07-09 05:10:00|15467.6|15463.6|15465.6|15461.6|15482.1|15478.1|15465.1|15461.1|93
1625807700000|2021-07-09 05:15:00|15466.1|15462.1|15466.6|15462.6|15474.1|15470.1|15461.1|15457.1|38
1625808000000|2021-07-09 05:20:00|15467.1|15463.1|15465.6|15461.6|15474.1|15470.1|15460.6|15456.6|37
1625808300000|2021-07-09 05:25:00|15465.1|15461.1|15456.1|15452.1|15465.6|15461.6|15455.6|15451.6|38
1625808600000|2021-07-09 05:30:00|15456.6|15452.6|15458.1|15454.1|15463.6|15459.6|15451.1|15447.1|29
1625808900000|2021-07-09 05:35:00|15457.6|15453.6|15453.6|15449.6|15457.6|15453.6|15452.1|15448.1|32
1625809200000|2021-07-09 05:40:00|15453.1|15449.1|15464.1|15460.1|15465.1|15461.1|15453.1|15449.1|30
1625809500000|2021-07-09 05:45:00|15464.6|15460.6|15469.6|15465.6|15471.6|15467.6|15461.1|15457.1|35
1625809800000|2021-07-09 05:50:00|15470.1|15466.1|15468.6|15464.6|15470.1|15466.1|15461.6|15457.6|30
1625810100000|2021-07-09 05:55:00|15468.1|15464.1|15470.6|15466.6|15478.1|15474.1|15463.6|15459.6|69
1625810400000|2021-07-09 06:00:00|15469.6|15467.6|15473.1|15471.1|15482.6|15480.6|15463.1|15461.1|485
1625810700000|2021-07-09 06:05:00|15473.6|15471.6|15471.6|15469.6|15489.6|15487.6|15470.6|15468.6|434
1625811000000|2021-07-09 06:10:00|15472.1|15470.1|15484.6|15482.6|15486.6|15484.6|15472.1|15470.1|318
1625811300000|2021-07-09 06:15:00|15484.1|15482.1|15484.6|15482.6|15494.6|15492.6|15482.6|15480.6|333
1625811600000|2021-07-09 06:20:00|15484.1|15482.1|15478.6|15476.6|15492.6|15490.6|15478.6|15476.6|180
1625811900000|2021-07-09 06:25:00|15478.1|15476.1|15480.6|15478.6|15487.1|15485.1|15476.1|15474.1|193
1625812200000|2021-07-09 06:30:00|15481.1|15479.1|15486.6|15484.6|15487.1|15485.1|15475.1|15473.1|191
1625812500000|2021-07-09 06:35:00|15487.1|15485.1|15493.6|15491.6|15496.1|15494.1|15487.1|15485.1|164
1625812800000|2021-07-09 06:40:00|15494.1|15492.1|15494.6|15492.6|15499.1|15497.1|15491.1|15489.1|232
1625813100000|2021-07-09 06:45:00|15494.1|15492.1|15488.1|15486.1|15497.6|15495.6|15484.6|15482.6|293
1625813400000|2021-07-09 06:50:00|15488.6|15486.6|15484.1|15482.1|15499.6|15497.6|15481.6|15479.6|291
1625813700000|2021-07-09 06:55:00|15483.6|15481.6|15469.6|15467.6|15492.6|15490.6|15464.1|15462.1|416
1625814000000|2021-07-09 07:00:00|15469.2|15468|15512.7|15511.5|15522.2|15521|15468.7|15467.5|2597
1625814300000|2021-07-09 07:05:00|15512.2|15511|15535.2|15534|15544.7|15543.5|15509.7|15508.5|2988
1625814600000|2021-07-09 07:10:00|15535.7|15534.5|15519.7|15518.5|15549.7|15548.5|15511.2|15510|1692
1625814900000|2021-07-09 07:15:00|15520.7|15519.5|15515.2|15514|15535.7|15534.5|15513.2|15512|1174
1625815200000|2021-07-09 07:20:00|15514.7|15513.5|15528.2|15527|15542.2|15541|15514.2|15513|1301
1625815500000|2021-07-09 07:25:00|15527.2|15526|15487.7|15486.5|15537.2|15536|15486.7|15485.5|1238
1625815800000|2021-07-09 07:30:00|15487.2|15486|15487.2|15486|15501.7|15500.5|15478.7|15477.5|1219
1625816100000|2021-07-09 07:35:00|15486.7|15485.5|15519.2|15518|15522.2|15521|15486.7|15485.5|923
1625816400000|2021-07-09 07:40:00|15518.9|15517.7|15516.9|15515.7|15530.9|15529.7|15514.9|15513.7|828
1625816700000|2021-07-09 07:45:00|15517.9|15516.7|15512.9|15511.7|15528.4|15527.2|15511.4|15510.2|553
1625817000000|2021-07-09 07:50:00|15512.4|15511.2|15508.4|15507.2|15525.4|15524.2|15499.4|15498.2|757
1625817300000|2021-07-09 07:55:00|15507.9|15506.7|15508.9|15507.7|15520.9|15519.7|15499.4|15498.2|928
1625817600000|2021-07-09 08:00:00|15509.4|15508.2|15510.4|15509.2|15523.9|15522.7|15502.9|15501.7|696
1625817900000|2021-07-09 08:05:00|15511.4|15510.2|15529.4|15528.2|15532.4|15531.2|15511.4|15510.2|1196
1625818200000|2021-07-09 08:10:00|15529.9|15528.7|15531.4|15530.2|15540.4|15539.2|15526.4|15525.2|925
1625818500000|2021-07-09 08:15:00|15531.9|15530.7|15530.4|15529.2|15536.4|15535.2|15524.4|15523.2|518
1625818800000|2021-07-09 08:20:00|15530.9|15529.7|15535.4|15534.2|15540.4|15539.2|15529.4|15528.2|453
1625819100000|2021-07-09 08:25:00|15534.9|15533.7|15527.9|15526.7|15534.9|15533.7|15526.4|15525.2|536
1625819400000|2021-07-09 08:30:00|15528.4|15527.2|15549.4|15548.2|15552.9|15551.7|15527.9|15526.7|988
1625819700000|2021-07-09 08:35:00|15549.9|15548.7|15547.9|15546.7|15555.4|15554.2|15543.4|15542.2|686
1625820000000|2021-07-09 08:40:00|15547.4|15546.2|15545.4|15544.2|15553.9|15552.7|15544.4|15543.2|480
1625820300000|2021-07-09 08:45:00|15545.9|15544.7|15550.4|15549.2|15552.4|15551.2|15542.9|15541.7|391
1625820600000|2021-07-09 08:50:00|15549.4|15548.2|15548.4|15547.2|15556.4|15555.2|15544.9|15543.7|400
1625820900000|2021-07-09 08:55:00|15548.9|15547.7|15551.4|15550.2|15553.4|15552.2|15538.4|15537.2|700
1625821200000|2021-07-09 09:00:00|15551.9|15550.7|15573.9|15572.7|15578.4|15577.2|15551.4|15550.2|1439
1625821500000|2021-07-09 09:05:00|15573.4|15572.2|15568.9|15567.7|15577.4|15576.2|15567.4|15566.2|685
1625821800000|2021-07-09 09:10:00|15569.4|15568.2|15570.4|15569.2|15581.4|15580.2|15564.9|15563.7|1062
1625822100000|2021-07-09 09:15:00|15570.9|15569.7|15571.9|15570.7|15581.4|15580.2|15569.9|15568.7|614
1625822400000|2021-07-09 09:20:00|15572.4|15571.2|15579.4|15578.2|15582.4|15581.2|15572.4|15571.2|573
1625822700000|2021-07-09 09:25:00|15578.9|15577.7|15568.9|15567.7|15584.9|15583.7|15568.4|15567.2|678
1625823000000|2021-07-09 09:30:00|15569.4|15568.2|15569.4|15568.2|15582.4|15581.2|15565.9|15564.7|760
1625823300000|2021-07-09 09:35:00|15568.9|15567.7|15539.4|15538.2|15570.9|15569.7|15539.4|15538.2|853
1625823600000|2021-07-09 09:40:00|15539.9|15538.7|15546.9|15545.7|15560.4|15559.2|15538.9|15537.7|856
1625823900000|2021-07-09 09:45:00|15547.4|15546.2|15530.9|15529.7|15549.4|15548.2|15526.4|15525.2|743
1625824200000|2021-07-09 09:50:00|15530.4|15529.2|15531.9|15530.7|15540.9|15539.7|15521.4|15520.2|770
1625824500000|2021-07-09 09:55:00|15532.4|15531.2|15520.9|15519.7|15535.4|15534.2|15520.4|15519.2|656
1625824800000|2021-07-09 10:00:00|15520.4|15519.2|15527.4|15526.2|15534.9|15533.7|15517.4|15516.2|609
1625825100000|2021-07-09 10:05:00|15526.9|15525.7|15529.9|15528.7|15533.4|15532.2|15515.9|15514.7|536
1625825400000|2021-07-09 10:10:00|15528.9|15527.7|15533.9|15532.7|15537.4|15536.2|15522.4|15521.2|391
1625825700000|2021-07-09 10:15:00|15534.4|15533.2|15555.9|15554.7|15560.4|15559.2|15527.9|15526.7|629
1625826000000|2021-07-09 10:20:00|15555.4|15554.2|15559.9|15558.7|15564.4|15563.2|15552.9|15551.7|534
1625826300000|2021-07-09 10:25:00|15560.4|15559.2|15547.4|15546.2|15561.4|15560.2|15546.9|15545.7|308
1625826600000|2021-07-09 10:30:00|15547.9|15546.7|15550.9|15549.7|15560.4|15559.2|15546.4|15545.2|382
1625826900000|2021-07-09 10:35:00|15550.4|15549.2|15546.4|15545.2|15561.9|15560.7|15544.4|15543.2|354
1625827200000|2021-07-09 10:40:00|15546.9|15545.7|15545.9|15544.7|15555.9|15554.7|15544.9|15543.7|239
1625827500000|2021-07-09 10:45:00|15546.4|15545.2|15556.4|15555.2|15556.9|15555.7|15544.4|15543.2|147
1625827800000|2021-07-09 10:50:00|15555.9|15554.7|15554.4|15553.2|15561.9|15560.7|15552.4|15551.2|347
1625828100000|2021-07-09 10:55:00|15554.9|15553.7|15546.9|15545.7|15556.4|15555.2|15545.4|15544.2|316
1625828400000|2021-07-09 11:00:00|15547.4|15546.2|15554.4|15553.2|15558.4|15557.2|15547.4|15546.2|331
1625828700000|2021-07-09 11:05:00|15554.9|15553.7|15556.4|15555.2|15557.4|15556.2|15546.4|15545.2|257
1625829000000|2021-07-09 11:10:00|15556.9|15555.7|15564.9|15563.7|15565.9|15564.7|15553.4|15552.2|280
1625829300000|2021-07-09 11:15:00|15564.4|15563.2|15571.9|15570.7|15573.4|15572.2|15562.4|15561.2|338
1625829600000|2021-07-09 11:20:00|15571.4|15570.2|15574.4|15573.2|15575.4|15574.2|15567.4|15566.2|156
1625829900000|2021-07-09 11:25:00|15575.4|15574.2|15565.9|15564.7|15577.4|15576.2|15565.4|15564.2|215
1625830200000|2021-07-09 11:30:00|15566.4|15565.2|15570.9|15569.7|15578.4|15577.2|15555.4|15554.2|713
1625830500000|2021-07-09 11:35:00|15570.4|15569.2|15566.9|15565.7|15574.4|15573.2|15558.4|15557.2|339
1625830800000|2021-07-09 11:40:00|15566.4|15565.2|15579.4|15578.2|15579.9|15578.7|15564.4|15563.2|337
1625831100000|2021-07-09 11:45:00|15578.9|15577.7|15579.1|15577.9|15583.9|15582.7|15570.1|15568.9|348
1625831400000|2021-07-09 11:50:00|15579.6|15578.4|15578.6|15577.4|15582.6|15581.4|15576.1|15574.9|169
1625831700000|2021-07-09 11:55:00|15578.1|15576.9|15577.6|15576.4|15584.1|15582.9|15575.6|15574.4|259
1625832000000|2021-07-09 12:00:00|15578.1|15576.9|15571.6|15570.4|15582.6|15581.4|15569.6|15568.4|264
1625832300000|2021-07-09 12:05:00|15572.1|15570.9|15571.1|15569.9|15573.6|15572.4|15563.6|15562.4|232
1625832600000|2021-07-09 12:10:00|15571.6|15570.4|15570.6|15569.4|15574.6|15573.4|15568.6|15567.4|158
1625832900000|2021-07-09 12:15:00|15570.1|15568.9|15561.1|15559.9|15574.1|15572.9|15559.6|15558.4|247
1625833200000|2021-07-09 12:20:00|15560.6|15559.4|15572.1|15570.9|15575.6|15574.4|15560.6|15559.4|248
1625833500000|2021-07-09 12:25:00|15572.6|15571.4|15564.1|15562.9|15574.6|15573.4|15559.1|15557.9|324
1625833800000|2021-07-09 12:30:00|15564.6|15563.4|15566.1|15564.9|15569.1|15567.9|15557.6|15556.4|288
1625834100000|2021-07-09 12:35:00|15565.6|15564.4|15563.1|15561.9|15565.6|15564.4|15557.6|15556.4|130
1625834400000|2021-07-09 12:40:00|15563.6|15562.4|15560.6|15559.4|15568.6|15567.4|15560.6|15559.4|240
1625834700000|2021-07-09 12:45:00|15559.6|15558.4|15569.1|15567.9|15569.6|15568.4|15555.6|15554.4|345
1625835000000|2021-07-09 12:50:00|15568.6|15567.4|15572.1|15570.9|15582.6|15581.4|15558.6|15557.4|902
1625835300000|2021-07-09 12:55:00|15572.6|15571.4|15570.1|15568.9|15582.1|15580.9|15564.6|15563.4|436
1625835600000|2021-07-09 13:00:00|15570.6|15569.4|15577.6|15576.4|15582.6|15581.4|15564.6|15563.4|421
1625835900000|2021-07-09 13:05:00|15578.1|15576.9|15575.6|15574.4|15587.1|15585.9|15572.6|15571.4|516
1625836200000|2021-07-09 13:10:00|15576.1|15574.9|15574.1|15572.9|15579.6|15578.4|15569.6|15568.4|240
1625836500000|2021-07-09 13:15:00|15573.6|15572.4|15578.6|15577.4|15581.6|15580.4|15572.1|15570.9|221
1625836800000|2021-07-09 13:20:00|15577.1|15575.9|15577.1|15575.9|15578.1|15576.9|15569.1|15567.9|226
1625837100000|2021-07-09 13:25:00|15577.6|15576.4|15582.6|15581.4|15586.6|15585.4|15576.1|15574.9|355
1625837400000|2021-07-09 13:30:00|15582.1|15580.9|15568.1|15566.9|15589.6|15588.4|15566.6|15565.4|581
1625837700000|2021-07-09 13:35:00|15567.6|15566.4|15579.1|15577.9|15584.1|15582.9|15565.6|15564.4|499
1625838000000|2021-07-09 13:40:00|15578.6|15577.4|15590.1|15588.9|15593.6|15592.4|15578.6|15577.4|460
1625838300000|2021-07-09 13:45:00|15589.6|15588.4|15586.1|15584.9|15593.6|15592.4|15579.1|15577.9|455
1625838600000|2021-07-09 13:50:00|15586.6|15585.4|15605.1|15603.9|15607.6|15606.4|15586.6|15585.4|1095
1625838900000|2021-07-09 13:55:00|15605.6|15604.4|15611.1|15609.9|15615.6|15614.4|15603.6|15602.4|849
1625839200000|2021-07-09 14:00:00|15611.6|15610.4|15633.6|15632.4|15634.6|15633.4|15610.6|15609.4|1203
1625839500000|2021-07-09 14:05:00|15632.6|15631.4|15630.6|15629.4|15643.6|15642.4|15629.6|15628.4|1331
1625839800000|2021-07-09 14:10:00|15631.6|15630.4|15638.6|15637.4|15641.6|15640.4|15629.6|15628.4|1311
1625840100000|2021-07-09 14:15:00|15639.1|15637.9|15648.6|15647.4|15652.6|15651.4|15637.6|15636.4|823
1625840400000|2021-07-09 14:20:00|15648.1|15646.9|15661.6|15660.4|15664.6|15663.4|15647.6|15646.4|825
1625840700000|2021-07-09 14:25:00|15661.1|15659.9|15659.1|15657.9|15665.6|15664.4|15652.6|15651.4|976
1625841000000|2021-07-09 14:30:00|15658.6|15657.4|15650.1|15648.9|15666.6|15665.4|15650.1|15648.9|814
1625841300000|2021-07-09 14:35:00|15650.6|15649.4|15659.6|15658.4|15664.6|15663.4|15650.6|15649.4|501
1625841600000|2021-07-09 14:40:00|15659.1|15657.9|15660.6|15659.4|15663.6|15662.4|15656.6|15655.4|382
1625841900000|2021-07-09 14:45:00|15661.1|15659.9|15655.6|15654.4|15661.1|15659.9|15653.1|15651.9|298
1625842200000|2021-07-09 14:50:00|15656.1|15654.9|15657.6|15656.4|15663.6|15662.4|15648.6|15647.4|455
1625842500000|2021-07-09 14:55:00|15657.1|15655.9|15662.6|15661.4|15664.6|15663.4|15656.1|15654.9|451
1625842800000|2021-07-09 15:00:00|15663.1|15661.9|15666.1|15664.9|15677.6|15676.4|15662.6|15661.4|865
1625843100000|2021-07-09 15:05:00|15666.6|15665.4|15673.6|15672.4|15677.6|15676.4|15665.6|15664.4|527
1625843400000|2021-07-09 15:10:00|15674.1|15672.9|15669.1|15667.9|15677.6|15676.4|15666.6|15665.4|479
1625843700000|2021-07-09 15:15:00|15669.6|15668.4|15669.6|15668.4|15671.6|15670.4|15662.1|15660.9|527
1625844000000|2021-07-09 15:20:00|15670.1|15668.9|15668.6|15667.4|15678.6|15677.4|15667.6|15666.4|617
1625844300000|2021-07-09 15:25:00|15667.6|15666.4|15675.6|15674.4|15677.6|15676.4|15665.6|15664.4|1401
1625844600000|2021-07-09 15:30:00|15676|15674|15690|15688|15696|15694|15675|15673|1995
1625844900000|2021-07-09 15:35:00|15690.5|15688.5|15692|15690|15693|15691|15688|15686|1062
1625845200000|2021-07-09 15:40:00|15691.5|15689.5|15694|15692|15695|15693|15691|15689|611
1625845500000|2021-07-09 15:45:00|15694.5|15692.5|15688.5|15686.5|15697|15695|15688|15686|518
1625845800000|2021-07-09 15:50:00|15689|15687|15690|15688|15691|15689|15688|15686|187
1625846100000|2021-07-09 15:55:00|15690.5|15688.5|15689|15687|15692|15690|15687|15685|211
1625846400000|2021-07-09 16:00:00|15688.5|15686.5|15689|15687|15691|15689|15688|15686|131
1625846700000|2021-07-09 16:05:00|15689.5|15687.5|15689|15687|15690|15688|15688.5|15686.5|102
1625847000000|2021-07-09 16:10:00|15688.5|15686.5|15691|15689|15691|15689|15688|15686|174
1625847300000|2021-07-09 16:15:00|15692|15690|15690|15688|15697|15695|15689|15687|181
1625847600000|2021-07-09 16:20:00|15689.5|15687.5|15688|15686|15690|15688|15686.5|15684.5|99
1625847900000|2021-07-09 16:25:00|15687.5|15685.5|15685|15683|15689|15687|15684|15682|115
1625848200000|2021-07-09 16:30:00|15684.5|15682.5|15681|15679|15685|15683|15679|15677|189
1625848500000|2021-07-09 16:35:00|15680.5|15678.5|15682.5|15680.5|15683|15681|15680|15678|131
1625848800000|2021-07-09 16:40:00|15682|15680|15690.5|15688.5|15691.5|15689.5|15682|15680|133
1625849100000|2021-07-09 16:45:00|15690|15688|15688|15686|15692|15690|15688|15686|100
1625849400000|2021-07-09 16:50:00|15688.5|15686.5|15685.5|15683.5|15688.5|15686.5|15684|15682|125
1625849700000|2021-07-09 16:55:00|15686|15684|15683.5|15681.5|15686|15684|15683|15681|85
1625850000000|2021-07-09 17:00:00|15684|15682|15679.5|15677.5|15684|15682|15679|15677|118
1625850300000|2021-07-09 17:05:00|15679|15677|15674.5|15672.5|15680|15678|15674|15672|142
1625850600000|2021-07-09 17:10:00|15674|15672|15676|15674|15677|15675|15674|15672|81
1625850900000|2021-07-09 17:15:00|15676.5|15674.5|15680|15678|15680|15678|15676|15674|72
1625851200000|2021-07-09 17:20:00|15679.5|15677.5|15680|15678|15680|15678|15678|15676|38
1625851500000|2021-07-09 17:25:00|15680.5|15678.5|15682.5|15680.5|15683|15681|15679.5|15677.5|70
1625851800000|2021-07-09 17:30:00|15683|15681|15680|15678|15684|15682|15680|15678|30
1625852100000|2021-07-09 17:35:00|15679|15677|15682.5|15680.5|15683|15681|15679|15677|30
1625852400000|2021-07-09 17:40:00|15682|15680|15684|15682|15684.5|15682.5|15681|15679|41
1625852700000|2021-07-09 17:45:00|15683.5|15681.5|15682|15680|15684.5|15682.5|15681|15679|28
1625853000000|2021-07-09 17:50:00|15681.5|15679.5|15682.5|15680.5|15683|15681|15681|15679|34
1625853300000|2021-07-09 17:55:00|15683|15681|15684|15682|15684|15682|15682.5|15680.5|85
1625853600000|2021-07-09 18:00:00|15684.5|15682.5|15683|15681|15685|15683|15682.5|15680.5|44
1625853900000|2021-07-09 18:05:00|15682.5|15680.5|15684.5|15682.5|15685.5|15683.5|15682.5|15680.5|45
1625854200000|2021-07-09 18:10:00|15684|15682|15684|15682|15685|15683|15684|15682|20
1625854500000|2021-07-09 18:15:00|15684.5|15682.5|15688|15686|15688|15686|15684|15682|41
1625854800000|2021-07-09 18:20:00|15687.5|15685.5|15687.5|15685.5|15689|15687|15685|15683|27
1625855100000|2021-07-09 18:25:00|15688|15686|15689.5|15687.5|15690.5|15688.5|15687.5|15685.5|58
1625855400000|2021-07-09 18:30:00|15689|15687|15689|15687|15691|15689|15687.5|15685.5|50
1625855700000|2021-07-09 18:35:00|15689.5|15687.5|15694|15692|15695|15693|15689|15687|64
1625856000000|2021-07-09 18:40:00|15693.5|15691.5|15695|15693|15695.5|15693.5|15693|15691|57
1625856300000|2021-07-09 18:45:00|15694|15692|15694|15692|15695|15693|15693|15691|34
1625856600000|2021-07-09 18:50:00|15693.5|15691.5|15694|15692|15696.5|15694.5|15693|15691|56
1625856900000|2021-07-09 18:55:00|15694.5|15692.5|15698|15696|15699|15697|15693.5|15691.5|39
1625857200000|2021-07-09 19:00:00|15697.5|15695.5|15694.5|15692.5|15699.5|15697.5|15694|15692|60
1625857500000|2021-07-09 19:05:00|15695|15693|15696|15694|15698|15696|15694|15692|69
1625857800000|2021-07-09 19:10:00|15696.5|15694.5|15694.5|15692.5|15698|15696|15694|15692|51
1625858100000|2021-07-09 19:15:00|15695|15693|15694|15692|15697|15695|15693.5|15691.5|77
1625858400000|2021-07-09 19:20:00|15693.5|15691.5|15687.5|15685.5|15693.5|15691.5|15687|15685|86
1625858700000|2021-07-09 19:25:00|15688|15686|15686|15684|15689.5|15687.5|15686|15684|98
1625859000000|2021-07-09 19:30:00|15686.5|15684.5|15684.5|15682.5|15689|15687|15683|15681|125
1625859300000|2021-07-09 19:35:00|15685|15683|15683.5|15681.5|15686|15684|15683|15681|106
1625859600000|2021-07-09 19:40:00|15684|15682|15681.5|15679.5|15686|15684|15681|15679|91
1625859900000|2021-07-09 19:45:00|15682|15680|15681|15679|15686|15684|15679|15677|215
1625860200000|2021-07-09 19:50:00|15683|15681|15682.5|15680.5|15685|15683|15680.5|15678.5|195
1625860500000|2021-07-09 19:55:00|15682|15680|15685|15683|15688.5|15686.5|15678|15676|357
1625860800000|2021-07-09 20:00:00|15684.5|15682.5|15685.2|15680.2|15688.2|15683.2|15681.9|15676.9|18
1625861100000|2021-07-09 20:05:00|15685.3|15680.3|15679.5|15674.5|15685.3|15680.3|15678.8|15673.8|0
1625861400000|2021-07-09 20:10:00|15679.7|15674.7|15683.2|15678.2|15683.2|15678.2|15679.7|15674.7|0
1625861700000|2021-07-09 20:15:00|15684|15679|15685.8|15680.8|15685.8|15680.8|15683.2|15678.2|0
1625862000000|2021-07-09 20:20:00|15686.6|15681.6|15688.9|15683.9|15689.7|15684.7|15686.6|15681.6|0
1625862300000|2021-07-09 20:25:00|15689.7|15684.7|15689.7|15684.7|15689.7|15684.7|15689.6|15684.6|0
1625862600000|2021-07-09 20:30:00|15689.6|15684.6|15689.4|15684.4|15690.5|15685.5|15686.5|15681.5|0
1625862900000|2021-07-09 20:35:00|15689|15684|15691.4|15686.4|15691.4|15686.4|15687.8|15682.8|0
1625863200000|2021-07-09 20:40:00|15690.9|15685.9|15690|15685|15690.9|15685.9|15689.7|15684.7|0
1625863500000|2021-07-09 20:45:00|15690.4|15685.4|15689.5|15684.5|15691.9|15686.9|15688.7|15683.7|0
1625863800000|2021-07-09 20:50:00|15689.6|15684.6|15691.5|15686.5|15691.5|15686.5|15688.8|15683.8|0
1625864100000|2021-07-09 20:55:00|15691.1|15686.1|15692|15687|15693.3|15688.3|15690|15685|0
1626040800000|2021-07-11 22:00:00|15697.4|15692.4|15695|15690|15698.2|15693.2|15691.9|15686.9|0
1626041100000|2021-07-11 22:05:00|15695.1|15690.1|15690.7|15685.7|15695.8|15690.8|15689.8|15684.8|0
1626041400000|2021-07-11 22:10:00|15691.1|15686.1|15689.7|15684.7|15691.5|15686.5|15688.2|15683.2|0
1626041700000|2021-07-11 22:15:00|15690.5|15685.5|15693|15688|15693.2|15688.2|15689.9|15684.9|0
1626042000000|2021-07-11 22:20:00|15692.9|15687.9|15692|15687|15695.4|15690.4|15692|15687|0
1626042300000|2021-07-11 22:25:00|15692.8|15687.8|15691.4|15686.4|15692.8|15687.8|15691.4|15686.4|0
1626042600000|2021-07-11 22:30:00|15690.6|15685.6|15689.4|15684.4|15690.6|15685.6|15687.9|15682.9|0
1626042900000|2021-07-11 22:35:00|15689.8|15684.8|15691|15686|15691|15686|15687.8|15682.8|0
1626043200000|2021-07-11 22:40:00|15690.6|15685.6|15688.3|15683.3|15690.6|15685.6|15688.3|15683.3|0
1626043500000|2021-07-11 22:45:00|15689.9|15684.9|15687.5|15682.5|15689.9|15684.9|15687.5|15682.5|0
1626043800000|2021-07-11 22:50:00|15687.9|15682.9|15688.6|15683.6|15689.9|15684.9|15687.5|15682.5|0
1626044100000|2021-07-11 22:55:00|15688.5|15683.5|15686.9|15681.9|15689.4|15684.4|15686.1|15681.1|0
1626044400000|2021-07-11 23:00:00|15687.7|15682.7|15680.4|15675.4|15687.7|15682.7|15680.4|15675.4|0
1626044700000|2021-07-11 23:05:00|15680.5|15675.5|15680.6|15675.6|15682.4|15677.4|15679.8|15674.8|0
1626045000000|2021-07-11 23:10:00|15680.2|15675.2|15682.4|15677.4|15682.4|15677.4|15679.6|15674.6|0
1626045300000|2021-07-11 23:15:00|15682.8|15677.8|15681.1|15676.1|15682.8|15677.8|15678.7|15673.7|0
1626045600000|2021-07-11 23:20:00|15680.7|15675.7|15680.3|15675.3|15680.7|15675.7|15679.5|15674.5|0
1626045900000|2021-07-11 23:25:00|15681.1|15676.1|15684.4|15679.4|15684.4|15679.4|15680.2|15675.2|0
1626046200000|2021-07-11 23:30:00|15685.2|15680.2|15687.1|15682.1|15688.3|15683.3|15683.9|15678.9|0
1626046500000|2021-07-11 23:35:00|15686.6|15681.6|15687.2|15682.2|15688|15683|15686.3|15681.3|0
1626046800000|2021-07-11 23:40:00|15687.6|15682.6|15689.9|15684.9|15690.5|15685.5|15687.2|15682.2|0
1626047100000|2021-07-11 23:45:00|15690.7|15685.7|15694|15689|15694|15689|15688.3|15683.3|0
1626047400000|2021-07-11 23:50:00|15693.2|15688.2|15688.3|15683.3|15694|15689|15688.3|15683.3|0
1626047700000|2021-07-11 23:55:00|15689.1|15684.1|15688.5|15683.5|15692.5|15687.5|15688.5|15683.5|0
1626048000000|2021-07-12 00:00:00|15687.7|15682.7|15682.6|15677.6|15690.8|15685.8|15681.8|15676.8|0
1626048300000|2021-07-12 00:05:00|15683.4|15678.4|15678.2|15673.2|15685.9|15680.9|15676.5|15671.5|0
1626048600000|2021-07-12 00:10:00|15678.5|15673.5|15680.6|15675.6|15682.2|15677.2|15676.9|15671.9|0
1626048900000|2021-07-12 00:15:00|15679.8|15674.8|15668.5|15664.5|15680.6|15675.6|15659.5|15655.5|83
1626049200000|2021-07-12 00:20:00|15669.5|15665.5|15665|15661|15671.5|15667.5|15660.5|15656.5|26
1626049500000|2021-07-12 00:25:00|15664.5|15660.5|15664.5|15660.5|15668|15664|15663|15659|7
1626049800000|2021-07-12 00:30:00|15664|15660|15666.5|15662.5|15669.5|15665.5|15664|15660|32
1626050100000|2021-07-12 00:35:00|15666|15662|15667.5|15663.5|15674|15670|15665|15661|25
1626050400000|2021-07-12 00:40:00|15667|15663|15666.5|15662.5|15668.5|15664.5|15661|15657|27
1626050700000|2021-07-12 00:45:00|15667|15663|15672.5|15668.5|15672.5|15668.5|15666.5|15662.5|7
1626051000000|2021-07-12 00:50:00|15673|15669|15672|15668|15676|15672|15670|15666|20
1626051300000|2021-07-12 00:55:00|15672.5|15668.5|15676.5|15672.5|15678.5|15674.5|15672|15668|18
1626051600000|2021-07-12 01:00:00|15677|15673|15673|15669|15680|15676|15669|15665|30
1626051900000|2021-07-12 01:05:00|15673.5|15669.5|15671|15667|15674.5|15670.5|15670.5|15666.5|16
1626052200000|2021-07-12 01:10:00|15671.5|15667.5|15671.5|15667.5|15675.5|15671.5|15670.5|15666.5|15
1626052500000|2021-07-12 01:15:00|15672|15668|15667|15663|15672.5|15668.5|15662.5|15658.5|20
1626052800000|2021-07-12 01:20:00|15667.5|15663.5|15665|15661|15668.5|15664.5|15664|15660|2
1626053100000|2021-07-12 01:25:00|15664.5|15660.5|15664.5|15660.5|15667|15663|15662|15658|3
1626053400000|2021-07-12 01:30:00|15665|15661|15658|15654|15666|15662|15658|15654|9
1626053700000|2021-07-12 01:35:00|15658.5|15654.5|15663|15659|15663|15659|15658|15654|12
1626054000000|2021-07-12 01:40:00|15663.5|15659.5|15659|15655|15665|15661|15659|15655|10
1626054300000|2021-07-12 01:45:00|15658.5|15654.5|15657.5|15653.5|15659.5|15655.5|15657.5|15653.5|10
1626054600000|2021-07-12 01:50:00|15657|15653|15659.5|15655.5|15659.5|15655.5|15657|15653|26
1626054900000|2021-07-12 01:55:00|15659|15655|15657.5|15653.5|15663|15659|15655.5|15651.5|25
1626055200000|2021-07-12 02:00:00|15657|15653|15662|15658|15662.5|15658.5|15655.5|15651.5|8
1626055500000|2021-07-12 02:05:00|15661.5|15657.5|15667.5|15663.5|15668|15664|15657|15653|16
1626055800000|2021-07-12 02:10:00|15668|15664|15666|15662|15668.5|15664.5|15664|15660|5
1626056100000|2021-07-12 02:15:00|15665.5|15661.5|15664.5|15660.5|15667.5|15663.5|15664|15660|2
1626056400000|2021-07-12 02:20:00|15665|15661|15667.5|15663.5|15667.5|15663.5|15664.5|15660.5|5
1626056700000|2021-07-12 02:25:00|15668|15664|15669|15665|15674|15670|15667.5|15663.5|14
1626057000000|2021-07-12 02:30:00|15669.5|15665.5|15668|15664|15672.5|15668.5|15668|15664|5
1626057300000|2021-07-12 02:35:00|15667.5|15663.5|15661.5|15657.5|15668.5|15664.5|15661.5|15657.5|14
1626057600000|2021-07-12 02:40:00|15661|15657|15664|15660|15666.5|15662.5|15661|15657|14
1626057900000|2021-07-12 02:45:00|15664.5|15660.5|15664|15660|15667|15663|15663|15659|6
1626058200000|2021-07-12 02:50:00|15664.5|15660.5|15662.5|15658.5|15666.5|15662.5|15662|15658|9
1626058500000|2021-07-12 02:55:00|15663|15659|15665.5|15661.5|15665.5|15661.5|15661.5|15657.5|3
1626058800000|2021-07-12 03:00:00|15666|15662|15667.5|15663.5|15669.5|15665.5|15665.5|15661.5|13
1626059100000|2021-07-12 03:05:00|15668|15664|15664.5|15660.5|15668.5|15664.5|15662.5|15658.5|4
1626059400000|2021-07-12 03:10:00|15664|15660|15666|15662|15666|15662|15663.5|15659.5|4
1626059700000|2021-07-12 03:15:00|15666.5|15662.5|15661.5|15657.5|15666.5|15662.5|15661.5|15657.5|0
1626060000000|2021-07-12 03:20:00|15661|15657|15656|15652|15661.5|15657.5|15655.5|15651.5|13
1626060300000|2021-07-12 03:25:00|15655.5|15651.5|15655|15651|15658.5|15654.5|15654|15650|27
1626060600000|2021-07-12 03:30:00|15654.5|15650.5|15656.5|15652.5|15657|15653|15654.5|15650.5|2
1626060900000|2021-07-12 03:35:00|15657|15653|15653|15649|15657.5|15653.5|15652.5|15648.5|4
1626061200000|2021-07-12 03:40:00|15652.5|15648.5|15652.5|15648.5|15655|15651|15651.5|15647.5|8
1626061500000|2021-07-12 03:45:00|15653|15649|15654.5|15650.5|15655.5|15651.5|15652|15648|10
1626061800000|2021-07-12 03:50:00|15655|15651|15653|15649|15655.5|15651.5|15651.5|15647.5|1
1626062100000|2021-07-12 03:55:00|15653.5|15649.5|15651.5|15647.5|15654|15650|15650.5|15646.5|12
1626062400000|2021-07-12 04:00:00|15652|15648|15655|15651|15656|15652|15650.5|15646.5|16
1626062700000|2021-07-12 04:05:00|15654.5|15650.5|15655.5|15651.5|15656|15652|15654|15650|3
1626063000000|2021-07-12 04:10:00|15655|15651|15650|15646|15655|15651|15649.5|15645.5|5
1626063300000|2021-07-12 04:15:00|15650.5|15646.5|15652.5|15648.5|15652.5|15648.5|15649.5|15645.5|1
1626063600000|2021-07-12 04:20:00|15652|15648|15653|15649|15653.5|15649.5|15651|15647|1
1626063900000|2021-07-12 04:25:00|15653.5|15649.5|15654.5|15650.5|15655|15651|15653|15649|5
1626064200000|2021-07-12 04:30:00|15655|15651|15654.5|15650.5|15657|15653|15653.5|15649.5|14
1626064500000|2021-07-12 04:35:00|15654|15650|15655.5|15651.5|15656.5|15652.5|15653.5|15649.5|5
1626064800000|2021-07-12 04:40:00|15655|15651|15657|15653|15658|15654|15655|15651|15
1626065100000|2021-07-12 04:45:00|15656.5|15652.5|15657.5|15653.5|15658.5|15654.5|15656.5|15652.5|12
1626065400000|2021-07-12 04:50:00|15658|15654|15658|15654|15658.5|15654.5|15656.5|15652.5|0
1626065700000|2021-07-12 04:55:00|15657.5|15653.5|15660.5|15656.5|15660.5|15656.5|15656.5|15652.5|2
1626066000000|2021-07-12 05:00:00|15660|15656|15656.5|15652.5|15660.5|15656.5|15656.5|15652.5|13
1626066300000|2021-07-12 05:05:00|15656|15652|15655.5|15651.5|15657.5|15653.5|15654.5|15650.5|20
1626066600000|2021-07-12 05:10:00|15656|15652|15657.5|15653.5|15658|15654|15655.5|15651.5|22
1626066900000|2021-07-12 05:15:00|15657|15653|15654.5|15650.5|15658|15654|15653|15649|42
1626067200000|2021-07-12 05:20:00|15655|15651|15649.5|15645.5|15656|15652|15649|15645|23
1626067500000|2021-07-12 05:25:00|15649|15645|15651.5|15647.5|15651.5|15647.5|15646|15642|41
1626067800000|2021-07-12 05:30:00|15651|15647|15655.5|15651.5|15658|15654|15649|15645|100
1626068100000|2021-07-12 05:35:00|15656|15652|15658|15654|15658|15654|15654|15650|23
1626068400000|2021-07-12 05:40:00|15657.5|15653.5|15658.5|15654.5|15659.5|15655.5|15652.5|15648.5|48
1626068700000|2021-07-12 05:45:00|15659|15655|15656.5|15652.5|15662|15658|15656.5|15652.5|37
1626069000000|2021-07-12 05:50:00|15658|15654|15657.5|15653.5|15661|15657|15655.5|15651.5|47
1626069300000|2021-07-12 05:55:00|15658|15654|15662.5|15658.5|15664|15660|15658|15654|39
1626069600000|2021-07-12 06:00:00|15661.5|15659.5|15675.5|15673.5|15677.5|15675.5|15656|15654|322
1626069900000|2021-07-12 06:05:00|15675|15673|15673.5|15671.5|15682.5|15680.5|15671.5|15669.5|183
1626070200000|2021-07-12 06:10:00|15673|15671|15674.5|15672.5|15679.5|15677.5|15671|15669|126
1626070500000|2021-07-12 06:15:00|15674|15672|15681.5|15679.5|15682|15680|15671|15669|162
1626070800000|2021-07-12 06:20:00|15682|15680|15687|15685|15689.5|15687.5|15676.5|15674.5|179
1626071100000|2021-07-12 06:25:00|15688|15686|15686|15684|15689|15687|15684|15682|86
1626071400000|2021-07-12 06:30:00|15685.5|15683.5|15685.5|15683.5|15692|15690|15684.5|15682.5|141
1626071700000|2021-07-12 06:35:00|15686|15684|15691.5|15689.5|15694|15692|15685|15683|157
1626072000000|2021-07-12 06:40:00|15692|15690|15689.5|15687.5|15693.5|15691.5|15684|15682|196
1626072300000|2021-07-12 06:45:00|15690|15688|15689.5|15687.5|15692|15690|15686|15684|126
1626072600000|2021-07-12 06:50:00|15690|15688|15686|15684|15695|15693|15685|15683|226
1626072900000|2021-07-12 06:55:00|15686.5|15684.5|15687|15685|15693|15691|15681.5|15679.5|220
1626073200000|2021-07-12 07:00:00|15686.6|15685.4|15721.6|15720.4|15726.1|15724.9|15651.6|15650.4|3656
1626073500000|2021-07-12 07:05:00|15721.1|15719.9|15713.1|15711.9|15723.6|15722.4|15703.1|15701.9|1958
1626073800000|2021-07-12 07:10:00|15712.6|15711.4|15734.6|15733.4|15735.6|15734.4|15704.6|15703.4|1489
1626074100000|2021-07-12 07:15:00|15735.6|15734.4|15723.1|15721.9|15739.6|15738.4|15719.6|15718.4|1296
1626074400000|2021-07-12 07:20:00|15722.6|15721.4|15689.1|15687.9|15727.6|15726.4|15686.6|15685.4|1690
1626074700000|2021-07-12 07:25:00|15689.6|15688.4|15682.6|15681.4|15694.6|15693.4|15677.6|15676.4|1196
1626075000000|2021-07-12 07:30:00|15681.6|15680.4|15671.1|15669.9|15681.6|15680.4|15667.6|15666.4|1214
1626075300000|2021-07-12 07:35:00|15671.6|15670.4|15649.1|15647.9|15679.6|15678.4|15649.1|15647.9|1513
1626075600000|2021-07-12 07:40:00|15649.3|15648.1|15660.3|15659.1|15662.8|15661.6|15645.3|15644.1|1392
1626075900000|2021-07-12 07:45:00|15659.8|15658.6|15652.8|15651.6|15661.8|15660.6|15644.8|15643.6|711
1626076200000|2021-07-12 07:50:00|15653.3|15652.1|15637.3|15636.1|15653.3|15652.1|15631.8|15630.6|1127
1626076500000|2021-07-12 07:55:00|15636.8|15635.6|15640.3|15639.1|15652.3|15651.1|15636.8|15635.6|979
1626076800000|2021-07-12 08:00:00|15639.8|15638.6|15651.3|15650.1|15654.8|15653.6|15634.8|15633.6|793
1626077100000|2021-07-12 08:05:00|15651.8|15650.6|15666.8|15665.6|15666.8|15665.6|15645.8|15644.6|625
1626077400000|2021-07-12 08:10:00|15666.3|15665.1|15676.3|15675.1|15680.8|15679.6|15661.8|15660.6|1045
1626077700000|2021-07-12 08:15:00|15676.8|15675.6|15682.8|15681.6|15684.8|15683.6|15670.8|15669.6|709
1626078000000|2021-07-12 08:20:00|15683.3|15682.1|15667.3|15666.1|15684.8|15683.6|15659.3|15658.1|702
1626078300000|2021-07-12 08:25:00|15667.8|15666.6|15655.3|15654.1|15670.8|15669.6|15654.8|15653.6|377
1626078600000|2021-07-12 08:30:00|15654.8|15653.6|15663.3|15662.1|15663.8|15662.6|15651.8|15650.6|491
1626078900000|2021-07-12 08:35:00|15663.8|15662.6|15658.8|15657.6|15669.8|15668.6|15657.8|15656.6|329
1626079200000|2021-07-12 08:40:00|15659.3|15658.1|15674.3|15673.1|15674.8|15673.6|15650.3|15649.1|556
1626079500000|2021-07-12 08:45:00|15673.8|15672.6|15688.8|15687.6|15689.8|15688.6|15668.8|15667.6|603
1626079800000|2021-07-12 08:50:00|15688.3|15687.1|15690.8|15689.6|15692.8|15691.6|15678.8|15677.6|434
1626080100000|2021-07-12 08:55:00|15689.8|15688.6|15689.8|15688.6|15692.3|15691.1|15681.8|15680.6|440
1626080400000|2021-07-12 09:00:00|15690.3|15689.1|15683.8|15682.6|15691.3|15690.1|15679.8|15678.6|411
1626080700000|2021-07-12 09:05:00|15684.3|15683.1|15676.8|15675.6|15688.8|15687.6|15672.8|15671.6|361
1626081000000|2021-07-12 09:10:00|15676.3|15675.1|15674.3|15673.1|15680.3|15679.1|15670.3|15669.1|302
1626081300000|2021-07-12 09:15:00|15673.8|15672.6|15663.8|15662.6|15674.8|15673.6|15661.8|15660.6|334
1626081600000|2021-07-12 09:20:00|15661.8|15660.6|15666.3|15665.1|15666.3|15665.1|15654.8|15653.6|547
1626081900000|2021-07-12 09:25:00|15665.8|15664.6|15672.3|15671.1|15672.8|15671.6|15657.3|15656.1|455
1626082200000|2021-07-12 09:30:00|15671.8|15670.6|15677.3|15676.1|15679.8|15678.6|15669.8|15668.6|329
1626082500000|2021-07-12 09:35:00|15677.8|15676.6|15671.3|15670.1|15679.3|15678.1|15669.8|15668.6|207
1626082800000|2021-07-12 09:40:00|15670.8|15669.6|15659.8|15658.6|15670.8|15669.6|15659.3|15658.1|227
1626083100000|2021-07-12 09:45:00|15659.3|15658.1|15668.3|15667.1|15669.3|15668.1|15657.8|15656.6|259
1626083400000|2021-07-12 09:50:00|15668.8|15667.6|15683.3|15682.1|15683.3|15682.1|15665.8|15664.6|294
1626083700000|2021-07-12 09:55:00|15682.8|15681.6|15664.8|15663.6|15685.3|15684.1|15662.8|15661.6|466
1626084000000|2021-07-12 10:00:00|15665.3|15664.1|15670.3|15669.1|15675.3|15674.1|15658.3|15657.1|395
1626084300000|2021-07-12 10:05:00|15669.8|15668.6|15651.3|15650.1|15669.8|15668.6|15650.8|15649.6|286
1626084600000|2021-07-12 10:10:00|15650.8|15649.6|15637.3|15636.1|15654.3|15653.1|15634.3|15633.1|484
1626084900000|2021-07-12 10:15:00|15636.8|15635.6|15649.8|15648.6|15656.8|15655.6|15634.8|15633.6|410
1626085200000|2021-07-12 10:20:00|15650.3|15649.1|15645.8|15644.6|15650.3|15649.1|15638.8|15637.6|299
1626085500000|2021-07-12 10:25:00|15645.3|15644.1|15655.3|15654.1|15658.8|15657.6|15643.3|15642.1|266
1626085800000|2021-07-12 10:30:00|15654.8|15653.6|15661.3|15660.1|15661.8|15660.6|15643.8|15642.6|568
1626086100000|2021-07-12 10:35:00|15661.8|15660.6|15657.3|15656.1|15667.3|15666.1|15653.8|15652.6|395
1626086400000|2021-07-12 10:40:00|15656.8|15655.6|15664.3|15663.1|15666.3|15665.1|15655.8|15654.6|192
1626086700000|2021-07-12 10:45:00|15663.8|15662.6|15665.8|15664.6|15667.3|15666.1|15654.3|15653.1|237
1626087000000|2021-07-12 10:50:00|15664.3|15663.1|15665.8|15664.6|15666.8|15665.6|15660.3|15659.1|243
1626087300000|2021-07-12 10:55:00|15666.3|15665.1|15652.8|15651.6|15667.8|15666.6|15651.8|15650.6|259
1626087600000|2021-07-12 11:00:00|15652.3|15651.1|15662.8|15661.6|15665.8|15664.6|15652.3|15651.1|196
1626087900000|2021-07-12 11:05:00|15663.3|15662.1|15674.3|15673.1|15676.8|15675.6|15663.3|15662.1|372
1626088200000|2021-07-12 11:10:00|15673.8|15672.6|15669.3|15668.1|15677.8|15676.6|15667.8|15666.6|127
1626088500000|2021-07-12 11:15:00|15669.8|15668.6|15676.8|15675.6|15679.8|15678.6|15667.8|15666.6|225
1626088800000|2021-07-12 11:20:00|15676.3|15675.1|15682.8|15681.6|15683.8|15682.6|15673.8|15672.6|179
1626089100000|2021-07-12 11:25:00|15683.3|15682.1|15684.3|15683.1|15686.3|15685.1|15678.3|15677.1|243
1626089400000|2021-07-12 11:30:00|15684.8|15683.6|15685.3|15684.1|15687.8|15686.6|15681.8|15680.6|253
1626089700000|2021-07-12 11:35:00|15685.8|15684.6|15692.8|15691.6|15693.8|15692.6|15683.8|15682.6|283
1626090000000|2021-07-12 11:40:00|15693.3|15692.1|15698.3|15697.1|15703.8|15702.6|15687.8|15686.6|491
1626090300000|2021-07-12 11:45:00|15698.8|15697.6|15704.8|15703.6|15705.8|15704.6|15695.8|15694.6|286
1626090600000|2021-07-12 11:50:00|15704.3|15703.1|15701.3|15700.1|15709.8|15708.6|15699.8|15698.6|403
1626090900000|2021-07-12 11:55:00|15700.8|15699.6|15701.8|15700.6|15702.8|15701.6|15695.8|15694.6|325
1626091200000|2021-07-12 12:00:00|15701.3|15700.1|15695.8|15694.6|15703.8|15702.6|15693.8|15692.6|300
1626091500000|2021-07-12 12:05:00|15695.3|15694.1|15692.8|15691.6|15700.3|15699.1|15691.8|15690.6|264
1626091800000|2021-07-12 12:10:00|15693.3|15692.1|15685.8|15684.6|15693.8|15692.6|15684.8|15683.6|456
1626092100000|2021-07-12 12:15:00|15685.3|15684.1|15688.3|15687.1|15688.8|15687.6|15682.8|15681.6|204
1626092400000|2021-07-12 12:20:00|15688.8|15687.6|15692.3|15691.1|15695.8|15694.6|15686.8|15685.6|292
1626092700000|2021-07-12 12:25:00|15692.8|15691.6|15687.3|15686.1|15692.8|15691.6|15686.8|15685.6|183
1626093000000|2021-07-12 12:30:00|15687.8|15686.6|15690.3|15689.1|15691.8|15690.6|15683.8|15682.6|130
1626093300000|2021-07-12 12:35:00|15690.8|15689.6|15694.3|15693.1|15696.8|15695.6|15690.3|15689.1|144
1626093600000|2021-07-12 12:40:00|15694.8|15693.6|15705.8|15704.6|15707.8|15706.6|15692.3|15691.1|381
1626093900000|2021-07-12 12:45:00|15706.3|15705.1|15707.8|15706.6|15711.8|15710.6|15703.8|15702.6|231
1626094200000|2021-07-12 12:50:00|15707.3|15706.1|15708.3|15707.1|15708.3|15707.1|15701.8|15700.6|322
1626094500000|2021-07-12 12:55:00|15707.8|15706.6|15722.3|15721.1|15724.3|15723.1|15705.8|15704.6|501
1626094800000|2021-07-12 13:00:00|15722.8|15721.6|15722.8|15721.6|15728.8|15727.6|15719.8|15718.6|517
1626095100000|2021-07-12 13:05:00|15722.3|15721.1|15715.8|15714.6|15725.8|15724.6|15712.8|15711.6|415
1626095400000|2021-07-12 13:10:00|15715.3|15714.1|15716.8|15715.6|15720.8|15719.6|15713.8|15712.6|333
1626095700000|2021-07-12 13:15:00|15717.3|15716.1|15718.3|15717.1|15720.8|15719.6|15713.6|15712.4|189
1626096000000|2021-07-12 13:20:00|15718.8|15717.6|15718.1|15716.9|15721.6|15720.4|15712.6|15711.4|188
1626096300000|2021-07-12 13:25:00|15718.6|15717.4|15725.1|15723.9|15726.6|15725.4|15718.1|15716.9|277
1626096600000|2021-07-12 13:30:00|15725.6|15724.4|15726.6|15725.4|15729.6|15728.4|15710.6|15709.4|983
1626096900000|2021-07-12 13:35:00|15727.6|15726.4|15738.6|15737.4|15749.6|15748.4|15725.6|15724.4|1045
1626097200000|2021-07-12 13:40:00|15739.1|15737.9|15745.1|15743.9|15747.6|15746.4|15730.6|15729.4|1001
1626097500000|2021-07-12 13:45:00|15745.6|15744.4|15753.1|15751.9|15757.6|15756.4|15744.6|15743.4|993
1626097800000|2021-07-12 13:50:00|15753.6|15752.4|15773.6|15772.4|15776.1|15774.9|15752.6|15751.4|1824
1626098100000|2021-07-12 13:55:00|15772.6|15771.4|15775.1|15773.9|15781.6|15780.4|15768.6|15767.4|794
1626098400000|2021-07-12 14:00:00|15774.6|15773.4|15784.1|15782.9|15789.1|15787.9|15769.6|15768.4|978
1626098700000|2021-07-12 14:05:00|15784.6|15783.4|15778.1|15776.9|15788.6|15787.4|15775.6|15774.4|879
1626099000000|2021-07-12 14:10:00|15778.6|15777.4|15766.1|15764.9|15782.1|15780.9|15762.1|15760.9|999
1626099300000|2021-07-12 14:15:00|15767.1|15765.9|15773.6|15772.4|15781.1|15779.9|15765.1|15763.9|581
1626099600000|2021-07-12 14:20:00|15774.1|15772.9|15776.6|15775.4|15781.6|15780.4|15766.1|15764.9|472
1626099900000|2021-07-12 14:25:00|15777.1|15775.9|15776.6|15775.4|15783.1|15781.9|15772.6|15771.4|379
1626100200000|2021-07-12 14:30:00|15777.1|15775.9|15789.6|15788.4|15800.6|15799.4|15776.6|15775.4|1395
1626100500000|2021-07-12 14:35:00|15790.1|15788.9|15801.1|15799.9|15801.6|15800.4|15788.6|15787.4|588
1626100800000|2021-07-12 14:40:00|15802.1|15800.9|15794.1|15792.9|15803.1|15801.9|15791.1|15789.9|453
1626101100000|2021-07-12 14:45:00|15793.6|15792.4|15785.1|15783.9|15794.6|15793.4|15782.6|15781.4|703
1626101400000|2021-07-12 14:50:00|15784.6|15783.4|15777.1|15775.9|15789.1|15787.9|15774.1|15772.9|554
1626101700000|2021-07-12 14:55:00|15778.1|15776.9|15781.1|15779.9|15785.1|15783.9|15776.6|15775.4|739
1626102000000|2021-07-12 15:00:00|15781.6|15780.4|15787.1|15785.9|15791.1|15789.9|15778.1|15776.9|510
1626102300000|2021-07-12 15:05:00|15787.6|15786.4|15785.1|15783.9|15792.1|15790.9|15783.1|15781.9|555
1626102600000|2021-07-12 15:10:00|15784.1|15782.9|15791.1|15789.9|15792.1|15790.9|15781.1|15779.9|387
1626102900000|2021-07-12 15:15:00|15791.6|15790.4|15790.1|15788.9|15797.1|15795.9|15786.6|15785.4|725
1626103200000|2021-07-12 15:20:00|15790.6|15789.4|15801.1|15799.9|15801.1|15799.9|15789.1|15787.9|797
1626103500000|2021-07-12 15:25:00|15800.6|15799.4|15804.6|15803.4|15807.1|15805.9|15797.1|15795.9|1603
1626103800000|2021-07-12 15:30:00|15804.1|15802.9|15789.5|15787.5|15804.5|15802.9|15785.5|15783.5|1205
1626104100000|2021-07-12 15:35:00|15788.5|15786.5|15792.5|15790.5|15796.5|15794.5|15786.5|15784.5|580
1626104400000|2021-07-12 15:40:00|15792|15790|15786|15784|15793.5|15791.5|15781.5|15779.5|424
1626104700000|2021-07-12 15:45:00|15786.5|15784.5|15789.5|15787.5|15793.5|15791.5|15786.5|15784.5|319
1626105000000|2021-07-12 15:50:00|15790|15788|15793.5|15791.5|15795|15793|15789.5|15787.5|157
1626105300000|2021-07-12 15:55:00|15794|15792|15797.5|15795.5|15798.5|15796.5|15793.5|15791.5|216
1626105600000|2021-07-12 16:00:00|15798|15796|15802|15800|15802.5|15800.5|15796.5|15794.5|223
1626105900000|2021-07-12 16:05:00|15802.5|15800.5|15802.5|15800.5|15805.5|15803.5|15800.5|15798.5|223
1626106200000|2021-07-12 16:10:00|15803|15801|15801.5|15799.5|15803.5|15801.5|15800.5|15798.5|72
1626106500000|2021-07-12 16:15:00|15800.5|15798.5|15802.5|15800.5|15805.5|15803.5|15800.5|15798.5|115
1626106800000|2021-07-12 16:20:00|15802|15800|15797.5|15795.5|15803.5|15801.5|15795|15793|112
1626107100000|2021-07-12 16:25:00|15798|15796|15796.5|15794.5|15798.5|15796.5|15795.5|15793.5|81
1626107400000|2021-07-12 16:30:00|15797|15795|15800.5|15798.5|15801.5|15799.5|15795.5|15793.5|79
1626107700000|2021-07-12 16:35:00|15800|15798|15796.5|15794.5|15800.5|15798.5|15796.5|15794.5|39
1626108000000|2021-07-12 16:40:00|15795.5|15793.5|15797.5|15795.5|15799.5|15797.5|15795.5|15793.5|103
1626108300000|2021-07-12 16:45:00|15797|15795|15796.5|15794.5|15799|15797|15796|15794|57
1626108600000|2021-07-12 16:50:00|15796|15794|15792.5|15790.5|15796.5|15794.5|15791.5|15789.5|130
1626108900000|2021-07-12 16:55:00|15792|15790|15792.5|15790.5|15793.5|15791.5|15788.5|15786.5|116
1626109200000|2021-07-12 17:00:00|15793|15791|15796|15794|15797|15795|15792.5|15790.5|71
1626109500000|2021-07-12 17:05:00|15795.5|15793.5|15795|15793|15798.5|15796.5|15794.5|15792.5|127
1626109800000|2021-07-12 17:10:00|15795.5|15793.5|15794.5|15792.5|15797|15795|15793.5|15791.5|63
1626110100000|2021-07-12 17:15:00|15795|15793|15795.5|15793.5|15795.5|15793.5|15792.5|15790.5|80
1626110400000|2021-07-12 17:20:00|15796|15794|15797.5|15795.5|15799.5|15797.5|15794.5|15792.5|36
1626110700000|2021-07-12 17:25:00|15797|15795|15797.5|15795.5|15799|15797|15795.5|15793.5|82
1626111000000|2021-07-12 17:30:00|15797|15795|15795.5|15793.5|15799.5|15797.5|15795.5|15793.5|59
1626111300000|2021-07-12 17:35:00|15796|15794|15798.5|15796.5|15799|15797|15796|15794|48
1626111600000|2021-07-12 17:40:00|15799|15797|15795|15793|15801.5|15799.5|15795|15793|28
1626111900000|2021-07-12 17:45:00|15795.5|15793.5|15789.5|15787.5|15795.5|15793.5|15789.5|15787.5|82
1626112200000|2021-07-12 17:50:00|15790|15788|15790.5|15788.5|15791.5|15789.5|15789|15787|39
1626112500000|2021-07-12 17:55:00|15790|15788|15792.5|15790.5|15793|15791|15788.5|15786.5|84
1626112800000|2021-07-12 18:00:00|15793|15791|15793.5|15791.5|15793.5|15791.5|15791|15789|35
1626113100000|2021-07-12 18:05:00|15793|15791|15795|15793|15795.5|15793.5|15793|15791|30
1626113400000|2021-07-12 18:10:00|15795.5|15793.5|15795.5|15793.5|15795.5|15793.5|15793.5|15791.5|48
1626113700000|2021-07-12 18:15:00|15795|15793|15798.5|15796.5|15799|15797|15795|15793|28
1626114000000|2021-07-12 18:20:00|15799|15797|15801.5|15799.5|15801.5|15799.5|15798.5|15796.5|34
1626114300000|2021-07-12 18:25:00|15801|15799|15799.5|15797.5|15801.5|15799.5|15798|15796|92
1626114600000|2021-07-12 18:30:00|15800.5|15798.5|15803|15801|15804.5|15802.5|15800.5|15798.5|74
1626114900000|2021-07-12 18:35:00|15803.5|15801.5|15797|15795|15804.5|15802.5|15796.5|15794.5|55
1626115200000|2021-07-12 18:40:00|15796.5|15794.5|15798.5|15796.5|15799.5|15797.5|15796.5|15794.5|42
1626115500000|2021-07-12 18:45:00|15799|15797|15792.5|15790.5|15799.5|15797.5|15792.5|15790.5|72
1626115800000|2021-07-12 18:50:00|15792|15790|15795|15793|15795.5|15793.5|15791.5|15789.5|35
1626116100000|2021-07-12 18:55:00|15795.5|15793.5|15796.5|15794.5|15799|15797|15794.5|15792.5|40
1626116400000|2021-07-12 19:00:00|15796|15794|15795.5|15793.5|15798.5|15796.5|15795|15793|71
1626116700000|2021-07-12 19:05:00|15796|15794|15800.5|15798.5|15801|15799|15795.5|15793.5|47
1626117000000|2021-07-12 19:10:00|15801|15799|15796|15794|15803|15801|15795.5|15793.5|95
1626117300000|2021-07-12 19:15:00|15795.5|15793.5|15797.5|15795.5|15798.5|15796.5|15794.5|15792.5|75
1626117600000|2021-07-12 19:20:00|15798|15796|15797.5|15795.5|15800.5|15798.5|15796.5|15794.5|67
1626117900000|2021-07-12 19:25:00|15797|15795|15798.5|15796.5|15800|15798|15797|15795|76
1626118200000|2021-07-12 19:30:00|15799|15797|15800.5|15798.5|15801.5|15799.5|15797.5|15795.5|147
1626118500000|2021-07-12 19:35:00|15801|15799|15796.5|15794.5|15801.5|15799.5|15796.5|15794.5|107
1626118800000|2021-07-12 19:40:00|15797|15795|15793.5|15791.5|15799.5|15797.5|15792.5|15790.5|312
1626119100000|2021-07-12 19:45:00|15794.5|15792.5|15795|15793|15795.5|15793.5|15788.5|15786.5|195
1626119400000|2021-07-12 19:50:00|15795.5|15793.5|15799|15797|15802|15800|15793|15791|226
1626119700000|2021-07-12 19:55:00|15799.5|15797.5|15800.5|15798.5|15800.5|15798.5|15792.5|15790.5|269
1626120000000|2021-07-12 20:00:00|15798.8|15793.8|15799|15794|15803.9|15798.9|15795.9|15790.9|18
1626120300000|2021-07-12 20:05:00|15798.2|15793.2|15798.3|15793.3|15799|15794|15795.3|15790.3|0
1626120600000|2021-07-12 20:10:00|15799.1|15794.1|15795.9|15790.9|15800.8|15795.8|15795.9|15790.9|0
1626120900000|2021-07-12 20:15:00|15795.1|15790.1|15796.7|15791.7|15798.3|15793.3|15795.1|15790.1|0
1626121200000|2021-07-12 20:20:00|15797.5|15792.5|15797.4|15792.4|15799.1|15794.1|15797.4|15792.4|0
1626121500000|2021-07-12 20:25:00|15798.2|15793.2|15798.4|15793.4|15799|15794|15797.6|15792.6|0
1626121800000|2021-07-12 20:30:00|15798.3|15793.3|15802.2|15797.2|15802.2|15797.2|15798.2|15793.2|0
1626122100000|2021-07-12 20:35:00|15801.4|15796.4|15802|15797|15802.7|15797.7|15801.1|15796.1|0
1626122400000|2021-07-12 20:40:00|15803.6|15798.6|15800.4|15795.4|15803.6|15798.6|15800.4|15795.4|0
1626122700000|2021-07-12 20:45:00|15801.3|15796.3|15796.4|15791.4|15801.3|15796.3|15796.3|15791.3|0
1626123000000|2021-07-12 20:50:00|15797.2|15792.2|15796.2|15791.2|15797.8|15792.8|15795.3|15790.3|0
1626123300000|2021-07-12 20:55:00|15796.3|15791.3|15795.1|15790.1|15797.2|15792.2|15794.4|15789.4|0
1626123600000|2021-07-12 21:00:00|15795.5|15790.5|15795.4|15790.4|15795.9|15790.9|15795|15790|0
1626123900000|2021-07-12 21:05:00|15795.5|15790.5|15796.2|15791.2|15796.2|15791.2|15795.2|15790.2|0
1626124200000|2021-07-12 21:10:00|15796.3|15791.3|15796.3|15791.3|15797.9|15792.9|15796.3|15791.3|0
1626124500000|2021-07-12 21:15:00|15796.5|15791.5|15796.3|15791.3|15797.5|15792.5|15794.4|15789.4|0
1626124800000|2021-07-12 21:20:00|15795.9|15790.9|15794.5|15789.5|15796.1|15791.1|15794.5|15789.5|0
1626125100000|2021-07-12 21:25:00|15795.7|15790.7|15795.4|15790.4|15795.7|15790.7|15794.2|15789.2|0
1626125400000|2021-07-12 21:30:00|15795.5|15790.5|15795.3|15790.3|15795.5|15790.5|15795.3|15790.3|0
1626125700000|2021-07-12 21:35:00|15795.2|15790.2|15795.2|15790.2|15795.2|15790.2|15794.9|15789.9|0
1626126000000|2021-07-12 21:40:00|15795.4|15790.4|15796.6|15791.6|15797.5|15792.5|15794.9|15789.9|0
1626126300000|2021-07-12 21:45:00|15796.8|15791.8|15796.3|15791.3|15796.8|15791.8|15795.2|15790.2|0
1626126600000|2021-07-12 21:50:00|15796.2|15791.2|15796.8|15791.8|15797.2|15792.2|15796.2|15791.2|0
1626126900000|2021-07-12 21:55:00|15796.9|15791.9|15797.1|15792.1|15797.3|15792.3|15796.4|15791.4|0
1626127200000|2021-07-12 22:00:00|15798|15793|15798.9|15793.9|15800.5|15795.5|15796.5|15791.5|0
1626127500000|2021-07-12 22:05:00|15799.3|15794.3|15796.4|15791.4|15799.3|15794.3|15795.6|15790.6|0
1626127800000|2021-07-12 22:10:00|15795.6|15790.6|15796.4|15791.4|15796.5|15791.5|15795.6|15790.6|0
1626128100000|2021-07-12 22:15:00|15797.3|15792.3|15796.4|15791.4|15798.1|15793.1|15796.4|15791.4|0
1626128400000|2021-07-12 22:20:00|15797.2|15792.2|15796.5|15791.5|15798.1|15793.1|15796.4|15791.4|0
1626128700000|2021-07-12 22:25:00|15796.8|15791.8|15797.3|15792.3|15798.1|15793.1|15796.5|15791.5|0
1626129000000|2021-07-12 22:30:00|15796.5|15791.5|15794.9|15789.9|15796.5|15791.5|15794.1|15789.1|0
1626129300000|2021-07-12 22:35:00|15794.7|15789.7|15793.2|15788.2|15794.7|15789.7|15793.1|15788.1|0
1626129600000|2021-07-12 22:40:00|15792.4|15787.4|15794.1|15789.1|15794.1|15789.1|15792.4|15787.4|0
1626129900000|2021-07-12 22:45:00|15794|15789|15793.4|15788.4|15794|15789|15793.2|15788.2|0
1626130200000|2021-07-12 22:50:00|15793.3|15788.3|15792.6|15787.6|15793.4|15788.4|15792.5|15787.5|0
1626130500000|2021-07-12 22:55:00|15792.7|15787.7|15791.1|15786.1|15792.7|15787.7|15790.3|15785.3|0
1626130800000|2021-07-12 23:00:00|15791.9|15786.9|15793.5|15788.5|15793.5|15788.5|15790.3|15785.3|0
1626131100000|2021-07-12 23:05:00|15793.6|15788.6|15792.7|15787.7|15794.4|15789.4|15792.7|15787.7|0
1626131400000|2021-07-12 23:10:00|15792.5|15787.5|15792.4|15787.4|15792.5|15787.5|15791.7|15786.7|0
1626131700000|2021-07-12 23:15:00|15792.5|15787.5|15793.6|15788.6|15794.4|15789.4|15791.9|15786.9|0
1626132000000|2021-07-12 23:20:00|15793.7|15788.7|15792.9|15787.9|15793.7|15788.7|15792.9|15787.9|0
1626132300000|2021-07-12 23:25:00|15793.2|15788.2|15793.8|15788.8|15793.8|15788.8|15792|15787|0
1626132600000|2021-07-12 23:30:00|15793.6|15788.6|15796|15791|15796|15791|15793.6|15788.6|0
1626132900000|2021-07-12 23:35:00|15796.9|15791.9|15796.9|15791.9|15796.9|15791.9|15795.3|15790.3|0
1626133200000|2021-07-12 23:40:00|15796.1|15791.1|15796.1|15791.1|15796.9|15791.9|15796.1|15791.1|0
1626133500000|2021-07-12 23:45:00|15796.5|15791.5|15797.8|15792.8|15798.6|15793.6|15796.1|15791.1|0
1626133800000|2021-07-12 23:50:00|15798.6|15793.6|15802.8|15797.8|15803.2|15798.2|15797.8|15792.8|0
1626134100000|2021-07-12 23:55:00|15803.2|15798.2|15802.1|15797.1|15803.7|15798.7|15801.2|15796.2|0
1626134400000|2021-07-13 00:00:00|15801.2|15796.2|15798.7|15793.7|15803.6|15798.6|15797.9|15792.9|0
1626134700000|2021-07-13 00:05:00|15799.6|15794.6|15802.8|15797.8|15803.6|15798.6|15798.7|15793.7|0
1626135000000|2021-07-13 00:10:00|15803.6|15798.6|15802|15797|15803.6|15798.6|15802|15797|0
1626135300000|2021-07-13 00:15:00|15802.4|15797.4|15798.5|15794.5|15807|15803|15797.5|15793.5|126
1626135600000|2021-07-13 00:20:00|15798|15794|15807|15803|15807|15803|15797|15793|45
1626135900000|2021-07-13 00:25:00|15806.5|15802.5|15809.5|15805.5|15811.5|15807.5|15806|15802|36
1626136200000|2021-07-13 00:30:00|15809|15805|15810.5|15806.5|15812.5|15808.5|15808|15804|13
1626136500000|2021-07-13 00:35:00|15811|15807|15810.5|15806.5|15813.5|15809.5|15810.5|15806.5|11
1626136800000|2021-07-13 00:40:00|15811|15807|15813.5|15809.5|15814.5|15810.5|15810.5|15806.5|15
1626137100000|2021-07-13 00:45:00|15814|15810|15813|15809|15815.5|15811.5|15813|15809|22
1626137400000|2021-07-13 00:50:00|15812.5|15808.5|15815|15811|15815.5|15811.5|15812.5|15808.5|7
1626137700000|2021-07-13 00:55:00|15814.5|15810.5|15813|15809|15815.5|15811.5|15809.5|15805.5|47
1626138000000|2021-07-13 01:00:00|15812.5|15808.5|15810|15806|15812.5|15808.5|15807|15803|11
1626138300000|2021-07-13 01:05:00|15809.5|15805.5|15807|15803|15811|15807|15806.5|15802.5|15
1626138600000|2021-07-13 01:10:00|15806.5|15802.5|15802.5|15798.5|15808|15804|15802.5|15798.5|15
1626138900000|2021-07-13 01:15:00|15803|15799|15806.5|15802.5|15807|15803|15802.5|15798.5|12
1626139200000|2021-07-13 01:20:00|15806|15802|15807.5|15803.5|15807.5|15803.5|15803.5|15799.5|14
1626139500000|2021-07-13 01:25:00|15807|15803|15803|15799|15807.5|15803.5|15801.5|15797.5|14
1626139800000|2021-07-13 01:30:00|15802|15798|15799|15795|15802|15798|15791|15787|74
1626140100000|2021-07-13 01:35:00|15799.5|15795.5|15806|15802|15806.5|15802.5|15799|15795|60
1626140400000|2021-07-13 01:40:00|15805.5|15801.5|15803|15799|15806|15802|15799|15795|12
1626140700000|2021-07-13 01:45:00|15803.5|15799.5|15806|15802|15806.5|15802.5|15802.5|15798.5|17
1626141000000|2021-07-13 01:50:00|15805.5|15801.5|15812|15808|15812.5|15808.5|15805|15801|36
1626141300000|2021-07-13 01:55:00|15812.5|15808.5|15815|15811|15818.5|15814.5|15811.5|15807.5|81
1626141600000|2021-07-13 02:00:00|15814.5|15810.5|15809|15805|15817.5|15813.5|15808.5|15804.5|42
1626141900000|2021-07-13 02:05:00|15809.5|15805.5|15808|15804|15812|15808|15806.5|15802.5|18
1626142200000|2021-07-13 02:10:00|15807.5|15803.5|15809.5|15805.5|15812|15808|15807.5|15803.5|10
1626142500000|2021-07-13 02:15:00|15810|15806|15813|15809|15813|15809|15808.5|15804.5|9
1626142800000|2021-07-13 02:20:00|15811.5|15807.5|15809.5|15805.5|15814.5|15810.5|15808.5|15804.5|9
1626143100000|2021-07-13 02:25:00|15810|15806|15806|15802|15812|15808|15805.5|15801.5|12
1626143400000|2021-07-13 02:30:00|15805.5|15801.5|15808|15804|15809|15805|15805.5|15801.5|8
1626143700000|2021-07-13 02:35:00|15808.5|15804.5|15808.5|15804.5|15809.5|15805.5|15807|15803|7
1626144000000|2021-07-13 02:40:00|15809|15805|15807|15803|15810.5|15806.5|15807|15803|28
1626144300000|2021-07-13 02:45:00|15806.5|15802.5|15807|15803|15808|15804|15806|15802|4
1626144600000|2021-07-13 02:50:00|15806.5|15802.5|15808|15804|15808|15804|15805.5|15801.5|4
1626144900000|2021-07-13 02:55:00|15807.5|15803.5|15804.5|15800.5|15808|15804|15804|15800|4
1626145200000|2021-07-13 03:00:00|15805|15801|15808|15804|15810.5|15806.5|15805|15801|19
1626145500000|2021-07-13 03:05:00|15808.5|15804.5|15807.5|15803.5|15809.5|15805.5|15807.5|15803.5|3
1626145800000|2021-07-13 03:10:00|15808|15804|15806.5|15802.5|15809|15805|15806|15802|0
1626146100000|2021-07-13 03:15:00|15807|15803|15808|15804|15810.5|15806.5|15807|15803|0
1626146400000|2021-07-13 03:20:00|15807.5|15803.5|15808.5|15804.5|15810.5|15806.5|15807.5|15803.5|7
1626146700000|2021-07-13 03:25:00|15809|15805|15809.5|15805.5|15810|15806|15807.5|15803.5|1
1626147000000|2021-07-13 03:30:00|15809|15805|15805|15801|15810|15806|15804.5|15800.5|11
1626147300000|2021-07-13 03:35:00|15805.5|15801.5|15804|15800|15807|15803|15803.5|15799.5|16
1626147600000|2021-07-13 03:40:00|15804.5|15800.5|15802.5|15798.5|15805|15801|15802|15798|13
1626147900000|2021-07-13 03:45:00|15802|15798|15802.5|15798.5|15804.5|15800.5|15801|15797|9
1626148200000|2021-07-13 03:50:00|15802|15798|15804|15800|15806.5|15802.5|15802|15798|10
1626148500000|2021-07-13 03:55:00|15804.5|15800.5|15804|15800|15804.5|15800.5|15803|15799|0
1626148800000|2021-07-13 04:00:00|15804.5|15800.5|15801|15797|15804.5|15800.5|15801|15797|8
1626149100000|2021-07-13 04:05:00|15800.5|15796.5|15803.5|15799.5|15803.5|15799.5|15800|15796|14
1626149400000|2021-07-13 04:10:00|15803|15799|15799|15795|15805|15801|15797|15793|20
1626149700000|2021-07-13 04:15:00|15799.5|15795.5|15805|15801|15805|15801|15798.5|15794.5|19
1626150000000|2021-07-13 04:20:00|15805.5|15801.5|15802.5|15798.5|15806|15802|15802|15798|10
1626150300000|2021-07-13 04:25:00|15802|15798|15802|15798|15803|15799|15801|15797|12
1626150600000|2021-07-13 04:30:00|15802.5|15798.5|15800|15796|15802.5|15798.5|15799|15795|17
1626150900000|2021-07-13 04:35:00|15799.5|15795.5|15800|15796|15802|15798|15799|15795|5
1626151200000|2021-07-13 04:40:00|15800.5|15796.5|15803|15799|15803|15799|15799.5|15795.5|3
1626151500000|2021-07-13 04:45:00|15803.5|15799.5|15800|15796|15803.5|15799.5|15799|15795|1
1626151800000|2021-07-13 04:50:00|15799.5|15795.5|15802|15798|15802|15798|15799|15795|4
1626152100000|2021-07-13 04:55:00|15801.5|15797.5|15800|15796|15802|15798|15799.5|15795.5|9
1626152400000|2021-07-13 05:00:00|15799.5|15795.5|15800|15796|15803.5|15799.5|15799.5|15795.5|7
1626152700000|2021-07-13 05:05:00|15799.5|15795.5|15796.5|15792.5|15800|15796|15796.5|15792.5|27
1626153000000|2021-07-13 05:10:00|15797|15793|15797|15793|15798.5|15794.5|15796|15792|21
1626153300000|2021-07-13 05:15:00|15797.5|15793.5|15796|15792|15797.5|15793.5|15796|15792|13
1626153600000|2021-07-13 05:20:00|15797|15793|15795|15791|15797|15793|15794.5|15790.5|11
1626153900000|2021-07-13 05:25:00|15795.5|15791.5|15796|15792|15796|15792|15792|15788|29
1626154200000|2021-07-13 05:30:00|15796.5|15792.5|15798|15794|15799.5|15795.5|15796|15792|29
1626154500000|2021-07-13 05:35:00|15797.5|15793.5|15795|15791|15797.5|15793.5|15794.5|15790.5|16
1626154800000|2021-07-13 05:40:00|15795.5|15791.5|15797|15793|15798|15794|15794.5|15790.5|7
1626155100000|2021-07-13 05:45:00|15797.5|15793.5|15794.5|15790.5|15797.5|15793.5|15793.5|15789.5|14
1626155400000|2021-07-13 05:50:00|15794|15790|15793|15789|15794.5|15790.5|15791.5|15787.5|36
1626155700000|2021-07-13 05:55:00|15793.5|15789.5|15788.5|15784.5|15793.5|15789.5|15787|15783|53
1626156000000|2021-07-13 06:00:00|15787.5|15785.5|15785|15783|15792|15790|15781.5|15779.5|187
1626156300000|2021-07-13 06:05:00|15785.5|15783.5|15787|15785|15793|15791|15783.5|15781.5|181
1626156600000|2021-07-13 06:10:00|15786.5|15784.5|15777.5|15775.5|15787.5|15785.5|15775.5|15773.5|268
1626156900000|2021-07-13 06:15:00|15777|15775|15780.5|15778.5|15783|15781|15774.5|15772.5|271
1626157200000|2021-07-13 06:20:00|15780|15778|15783.5|15781.5|15785.5|15783.5|15776.5|15774.5|91
1626157500000|2021-07-13 06:25:00|15783|15781|15777|15775|15784|15782|15775.5|15773.5|117
1626157800000|2021-07-13 06:30:00|15776.5|15774.5|15773.5|15771.5|15777.5|15775.5|15771|15769|133
1626158100000|2021-07-13 06:35:00|15774|15772|15772.5|15770.5|15781.5|15779.5|15772|15770|230
1626158400000|2021-07-13 06:40:00|15773|15771|15783.5|15781.5|15785.5|15783.5|15772.5|15770.5|190
1626158700000|2021-07-13 06:45:00|15783|15781|15779.5|15777.5|15783|15781|15777.5|15775.5|98
1626159000000|2021-07-13 06:50:00|15780|15778|15778|15776|15783.5|15781.5|15775.5|15773.5|115
1626159300000|2021-07-13 06:55:00|15778.5|15776.5|15780.5|15778.5|15783.5|15781.5|15775|15773|181
1626159600000|2021-07-13 07:00:00|15780.1|15778.9|15767.1|15765.9|15801.1|15799.9|15763.1|15761.9|3404
1626159900000|2021-07-13 07:05:00|15766.6|15765.4|15754.6|15753.4|15766.6|15765.4|15747.6|15746.4|1748
1626160200000|2021-07-13 07:10:00|15754.1|15752.9|15762.1|15760.9|15763.6|15762.4|15753.1|15751.9|1167
1626160500000|2021-07-13 07:15:00|15761.6|15760.4|15771.1|15769.9|15779.1|15777.9|15755.1|15753.9|863
1626160800000|2021-07-13 07:20:00|15771.6|15770.4|15777.1|15775.9|15781.1|15779.9|15765.1|15763.9|682
1626161100000|2021-07-13 07:25:00|15776.6|15775.4|15777.6|15776.4|15786.1|15784.9|15773.1|15771.9|759
1626161400000|2021-07-13 07:30:00|15777.1|15775.9|15771.1|15769.9|15779.6|15778.4|15765.6|15764.4|612
1626161700000|2021-07-13 07:35:00|15771.6|15770.4|15781.6|15780.4|15782.1|15780.9|15764.6|15763.4|555
1626162000000|2021-07-13 07:40:00|15782|15780.8|15775|15773.8|15786.5|15785.3|15774.5|15773.3|546
1626162300000|2021-07-13 07:45:00|15774.5|15773.3|15766.5|15765.3|15777.5|15776.3|15761.5|15760.3|657
1626162600000|2021-07-13 07:50:00|15766|15764.8|15778|15776.8|15780|15778.8|15763|15761.8|716
1626162900000|2021-07-13 07:55:00|15777.5|15776.3|15779.5|15778.3|15783.5|15782.3|15774|15772.8|617
1626163200000|2021-07-13 08:00:00|15780|15778.8|15778.5|15777.3|15786|15784.8|15776.5|15775.3|361
1626163500000|2021-07-13 08:05:00|15779|15777.8|15782|15780.8|15784|15782.8|15768|15766.8|1008
1626163800000|2021-07-13 08:10:00|15782.5|15781.3|15782.5|15781.3|15784|15782.8|15772.5|15771.3|581
1626164100000|2021-07-13 08:15:00|15782|15780.8|15785.5|15784.3|15786.5|15785.3|15777|15775.8|345
1626164400000|2021-07-13 08:20:00|15786|15784.8|15779|15777.8|15788|15786.8|15774.5|15773.3|516
1626164700000|2021-07-13 08:25:00|15779.5|15778.3|15781|15779.8|15783|15781.8|15775|15773.8|304
1626165000000|2021-07-13 08:30:00|15780.5|15779.3|15785.5|15784.3|15787.5|15786.3|15778|15776.8|278
1626165300000|2021-07-13 08:35:00|15785|15783.8|15785|15783.8|15791|15789.8|15784.5|15783.3|305
1626165600000|2021-07-13 08:40:00|15785.5|15784.3|15791.5|15790.3|15791.5|15790.3|15784.5|15783.3|263
1626165900000|2021-07-13 08:45:00|15791|15789.8|15785|15783.8|15791|15789.8|15784.5|15783.3|188
1626166200000|2021-07-13 08:50:00|15785.5|15784.3|15785|15783.8|15786.5|15785.3|15781|15779.8|232
1626166500000|2021-07-13 08:55:00|15785.5|15784.3|15782.5|15781.3|15787.5|15786.3|15778.5|15777.3|291
1626166800000|2021-07-13 09:00:00|15783|15781.8|15780.5|15779.3|15785.5|15784.3|15779|15777.8|304
1626167100000|2021-07-13 09:05:00|15781|15779.8|15778|15776.8|15783.5|15782.3|15776|15774.8|260
1626167400000|2021-07-13 09:10:00|15777.5|15776.3|15773|15771.8|15778.5|15777.3|15769.5|15768.3|328
1626167700000|2021-07-13 09:15:00|15772.5|15771.3|15777.5|15776.3|15786.5|15785.3|15772.5|15771.3|334
1626168000000|2021-07-13 09:20:00|15777|15775.8|15773.5|15772.3|15780.5|15779.3|15772.5|15771.3|174
1626168300000|2021-07-13 09:25:00|15774|15772.8|15773|15771.8|15776.5|15775.3|15770.5|15769.3|143
1626168600000|2021-07-13 09:30:00|15773.5|15772.3|15780.5|15779.3|15783|15781.8|15769.5|15768.3|554
1626168900000|2021-07-13 09:35:00|15781|15779.8|15777.5|15776.3|15782.5|15781.3|15775.5|15774.3|233
1626169200000|2021-07-13 09:40:00|15778|15776.8|15776|15774.8|15780|15778.8|15773.5|15772.3|262
1626169500000|2021-07-13 09:45:00|15775.5|15774.3|15779|15777.8|15779|15777.8|15771|15769.8|268
1626169800000|2021-07-13 09:50:00|15778.5|15777.3|15777.5|15776.3|15783.5|15782.3|15776.5|15775.3|170
1626170100000|2021-07-13 09:55:00|15777|15775.8|15772.5|15771.3|15777.5|15776.3|15771.5|15770.3|178
1626170400000|2021-07-13 10:00:00|15773.5|15772.3|15781.5|15780.3|15790|15788.8|15772.5|15771.3|348
1626170700000|2021-07-13 10:05:00|15782|15780.8|15778.5|15777.3|15782.5|15781.3|15775.5|15774.3|226
1626171000000|2021-07-13 10:10:00|15778|15776.8|15772|15770.8|15779.5|15778.3|15771.5|15770.3|289
1626171300000|2021-07-13 10:15:00|15771.5|15770.3|15782.5|15781.3|15783.5|15782.3|15771.5|15770.3|172
1626171600000|2021-07-13 10:20:00|15783|15781.8|15781.5|15780.3|15787.5|15786.3|15779.5|15778.3|273
1626171900000|2021-07-13 10:25:00|15782|15780.8|15778|15776.8|15783.5|15782.3|15778|15776.8|108
1626172200000|2021-07-13 10:30:00|15777.5|15776.3|15777|15775.8|15781.5|15780.3|15777|15775.8|137
1626172500000|2021-07-13 10:35:00|15777.5|15776.3|15788.5|15787.3|15788.5|15787.3|15776|15774.8|166
1626172800000|2021-07-13 10:40:00|15788|15786.8|15787|15785.8|15789.5|15788.3|15784.5|15783.3|119
1626173100000|2021-07-13 10:45:00|15786.5|15785.3|15780|15778.8|15788|15786.8|15779.5|15778.3|140
1626173400000|2021-07-13 10:50:00|15779.5|15778.3|15785|15783.8|15787.5|15786.3|15778.5|15777.3|128
1626173700000|2021-07-13 10:55:00|15785.5|15784.3|15787|15785.8|15787.5|15786.3|15783.5|15782.3|145
1626174000000|2021-07-13 11:00:00|15786.5|15785.3|15787|15785.8|15787.5|15786.3|15778.5|15777.3|314
1626174300000|2021-07-13 11:05:00|15787.5|15786.3|15794.5|15793.3|15796|15794.8|15785.5|15784.3|288
1626174600000|2021-07-13 11:10:00|15794|15792.8|15803|15801.8|15803.5|15802.3|15793.5|15792.3|495
1626174900000|2021-07-13 11:15:00|15802.5|15801.3|15797|15795.8|15803.5|15802.3|15795.5|15794.3|323
1626175200000|2021-07-13 11:20:00|15797.5|15796.3|15796.5|15795.3|15798.5|15797.3|15795|15793.8|110
1626175500000|2021-07-13 11:25:00|15797|15795.8|15796.5|15795.3|15798.5|15797.3|15793.5|15792.3|125
1626175800000|2021-07-13 11:30:00|15797|15795.8|15797|15795.8|15806|15804.8|15795.5|15794.3|651
1626176100000|2021-07-13 11:35:00|15797.5|15796.3|15794.5|15793.3|15799|15797.8|15793.5|15792.3|261
1626176400000|2021-07-13 11:40:00|15794.3|15793.1|15801.8|15800.6|15803.3|15802.1|15793.3|15792.1|182
1626176700000|2021-07-13 11:45:00|15801.3|15800.1|15805.8|15804.6|15807.3|15806.1|15801.3|15800.1|250
1626177000000|2021-07-13 11:50:00|15805.3|15804.1|15803.3|15802.1|15806.3|15805.1|15800.8|15799.6|259
1626177300000|2021-07-13 11:55:00|15803.8|15802.6|15793.8|15792.6|15804.8|15803.6|15793.3|15792.1|333
1626177600000|2021-07-13 12:00:00|15794.3|15793.1|15793.3|15792.1|15795.3|15794.1|15787.3|15786.1|404
1626177900000|2021-07-13 12:05:00|15793.8|15792.6|15799.3|15798.1|15799.3|15798.1|15793.3|15792.1|246
1626178200000|2021-07-13 12:10:00|15799.8|15798.6|15796.8|15795.6|15801.8|15800.6|15795.8|15794.6|134
1626178500000|2021-07-13 12:15:00|15797.3|15796.1|15795.8|15794.6|15801.8|15800.6|15793.8|15792.6|142
1626178800000|2021-07-13 12:20:00|15796.3|15795.1|15788.8|15787.6|15796.3|15795.1|15788.3|15787.1|173
1626179100000|2021-07-13 12:25:00|15788.3|15787.1|15788.3|15787.1|15793.3|15792.1|15787.8|15786.6|125
1626179400000|2021-07-13 12:30:00|15771.3|15770.1|15794.8|15793.6|15797.3|15796.1|15754.8|15753.6|1746
1626179700000|2021-07-13 12:35:00|15795.3|15794.1|15783.3|15782.1|15805.3|15804.1|15775.3|15774.1|601
1626180000000|2021-07-13 12:40:00|15782.8|15781.6|15783.8|15782.6|15786.8|15785.6|15776.8|15775.6|354
1626180300000|2021-07-13 12:45:00|15784.3|15783.1|15781.3|15780.1|15785.3|15784.1|15778.3|15777.1|218
1626180600000|2021-07-13 12:50:00|15780.8|15779.6|15776.8|15775.6|15784.3|15783.1|15773.3|15772.1|364
1626180900000|2021-07-13 12:55:00|15777.3|15776.1|15770.8|15769.6|15783.3|15782.1|15769.3|15768.1|360
1626181200000|2021-07-13 13:00:00|15771.3|15770.1|15782.3|15781.1|15782.8|15781.6|15767.8|15766.6|389
1626181500000|2021-07-13 13:05:00|15782.8|15781.6|15780.3|15779.1|15789.3|15788.1|15778.3|15777.1|358
1626181800000|2021-07-13 13:10:00|15779.8|15778.6|15783.8|15782.6|15785.3|15784.1|15775.3|15774.1|268
1626182100000|2021-07-13 13:15:00|15784.3|15783.1|15787.8|15786.6|15789.3|15788.1|15783.3|15782.1|125
1626182400000|2021-07-13 13:20:00|15787.3|15786.1|15788.8|15787.6|15792.3|15791.1|15786.3|15785.1|242
1626182700000|2021-07-13 13:25:00|15789.3|15788.1|15801.3|15800.1|15801.3|15800.1|15787.3|15786.1|381
1626183000000|2021-07-13 13:30:00|15799.8|15798.6|15794.8|15793.6|15804.8|15803.6|15793.3|15792.1|675
1626183300000|2021-07-13 13:35:00|15795.3|15794.1|15801.3|15800.1|15805.3|15804.1|15789.3|15788.1|581
1626183600000|2021-07-13 13:40:00|15801.8|15800.6|15800.8|15799.6|15804.8|15803.6|15797.3|15796.1|298
1626183900000|2021-07-13 13:45:00|15800.3|15799.1|15803.3|15802.1|15803.8|15802.6|15794.3|15793.1|446
1626184200000|2021-07-13 13:50:00|15802.8|15801.6|15800.3|15799.1|15805.3|15804.1|15795.3|15794.1|335
1626184500000|2021-07-13 13:55:00|15799.8|15798.6|15792.8|15791.6|15800.8|15799.6|15792.3|15791.1|354
1626184800000|2021-07-13 14:00:00|15793.3|15792.1|15787.8|15786.6|15795.3|15794.1|15781.3|15780.1|527
1626185100000|2021-07-13 14:05:00|15788.3|15787.1|15792.8|15791.6|15797.3|15796.1|15786.8|15785.6|356
1626185400000|2021-07-13 14:10:00|15793.1|15791.9|15792.6|15791.4|15794.1|15792.9|15788.6|15787.4|302
1626185700000|2021-07-13 14:15:00|15792.1|15790.9|15793.6|15792.4|15794.1|15792.9|15789.6|15788.4|282
1626186000000|2021-07-13 14:20:00|15793.1|15791.9|15795.1|15793.9|15797.6|15796.4|15787.1|15785.9|189
1626186300000|2021-07-13 14:25:00|15794.6|15793.4|15789.6|15788.4|15796.6|15795.4|15784.6|15783.4|319
1626186600000|2021-07-13 14:30:00|15789.1|15787.9|15787.1|15785.9|15792.6|15791.4|15785.1|15783.9|190
1626186900000|2021-07-13 14:35:00|15787.6|15786.4|15779.6|15778.4|15789.6|15788.4|15778.6|15777.4|451
1626187200000|2021-07-13 14:40:00|15779.1|15777.9|15770.1|15768.9|15780.1|15778.9|15766.6|15765.4|565
1626187500000|2021-07-13 14:45:00|15769.6|15768.4|15770.1|15768.9|15773.1|15771.9|15767.6|15766.4|480
1626187800000|2021-07-13 14:50:00|15769.6|15768.4|15761.1|15759.9|15770.6|15769.4|15760.1|15758.9|511
1626188100000|2021-07-13 14:55:00|15760.6|15759.4|15764.6|15763.4|15770.6|15769.4|15760.6|15759.4|314
1626188400000|2021-07-13 15:00:00|15763.6|15762.4|15765.6|15764.4|15769.6|15768.4|15761.6|15760.4|246
1626188700000|2021-07-13 15:05:00|15766.1|15764.9|15776.6|15775.4|15778.6|15777.4|15763.6|15762.4|608
1626189000000|2021-07-13 15:10:00|15775.6|15774.4|15784.6|15783.4|15784.6|15783.4|15773.1|15771.9|443
1626189300000|2021-07-13 15:15:00|15784.1|15782.9|15784.6|15783.4|15788.1|15786.9|15783.1|15781.9|371
1626189600000|2021-07-13 15:20:00|15785.1|15783.9|15788.1|15786.9|15789.6|15788.4|15781.6|15780.4|523
1626189900000|2021-07-13 15:25:00|15788.6|15787.4|15786.6|15785.4|15791.6|15790.4|15782.6|15781.4|579
1626190200000|2021-07-13 15:30:00|15787|15785|15792|15790|15793|15791|15783|15781|901
1626190500000|2021-07-13 15:35:00|15793.5|15791.5|15792|15790|15797|15795|15791.5|15789.5|572
1626190800000|2021-07-13 15:40:00|15792.5|15790.5|15788.5|15786.5|15792.5|15790.5|15788|15786|263
1626191100000|2021-07-13 15:45:00|15789|15787|15792|15790|15792.5|15790.5|15788.5|15786.5|145
1626191400000|2021-07-13 15:50:00|15792.5|15790.5|15790|15788|15793|15791|15790|15788|109
1626191700000|2021-07-13 15:55:00|15790.5|15788.5|15792|15790|15794|15792|15790|15788|158
1626192000000|2021-07-13 16:00:00|15791.5|15789.5|15793|15791|15794|15792|15791|15789|93
1626192300000|2021-07-13 16:05:00|15792.5|15790.5|15795|15793|15795|15793|15791|15789|104
1626192600000|2021-07-13 16:10:00|15795.5|15793.5|15795|15793|15796|15794|15792|15790|74
1626192900000|2021-07-13 16:15:00|15794.5|15792.5|15794|15792|15795|15793|15791|15789|47
1626193200000|2021-07-13 16:20:00|15793.5|15791.5|15793|15791|15794|15792|15792|15790|45
1626193500000|2021-07-13 16:25:00|15793.5|15791.5|15795|15793|15795|15793|15793|15791|20
1626193800000|2021-07-13 16:30:00|15794.5|15792.5|15799|15797|15799|15797|15794|15792|130
1626194100000|2021-07-13 16:35:00|15798.5|15796.5|15795|15793|15799|15797|15795|15793|121
1626194400000|2021-07-13 16:40:00|15794.5|15792.5|15794|15792|15795|15793|15794|15792|57
1626194700000|2021-07-13 16:45:00|15794.5|15792.5|15793|15791|15796|15794|15792|15790|87
1626195000000|2021-07-13 16:50:00|15793.5|15791.5|15793.5|15791.5|15794|15792|15793|15791|64
1626195300000|2021-07-13 16:55:00|15793|15791|15793|15791|15794|15792|15792|15790|24
1626195600000|2021-07-13 17:00:00|15792.5|15790.5|15785.5|15783.5|15793|15791|15785|15783|144
1626195900000|2021-07-13 17:05:00|15786|15784|15783|15781|15786.5|15784.5|15779|15777|165
1626196200000|2021-07-13 17:10:00|15783.5|15781.5|15779|15777|15786|15784|15776|15774|182
1626196500000|2021-07-13 17:15:00|15779.5|15777.5|15768|15766|15780|15778|15766.5|15764.5|188
1626196800000|2021-07-13 17:20:00|15768.5|15766.5|15774|15772|15777|15775|15767|15765|279
1626197100000|2021-07-13 17:25:00|15773|15771|15772|15770|15774|15772|15767.5|15765.5|104
1626197400000|2021-07-13 17:30:00|15771.5|15769.5|15771.5|15769.5|15773.5|15771.5|15769|15767|119
1626197700000|2021-07-13 17:35:00|15772|15770|15770.5|15768.5|15773.5|15771.5|15766|15764|185
1626198000000|2021-07-13 17:40:00|15771|15769|15772|15770|15774|15772|15767.5|15765.5|163
1626198300000|2021-07-13 17:45:00|15771.5|15769.5|15775.5|15773.5|15778.5|15776.5|15770|15768|133
1626198600000|2021-07-13 17:50:00|15775|15773|15774|15772|15777|15775|15772.5|15770.5|50
1626198900000|2021-07-13 17:55:00|15774.5|15772.5|15777.5|15775.5|15782|15780|15774.5|15772.5|79
1626199200000|2021-07-13 18:00:00|15777|15775|15766.5|15764.5|15777.5|15775.5|15765|15763|182
1626199500000|2021-07-13 18:05:00|15767|15765|15775.5|15773.5|15776|15774|15767|15765|108
1626199800000|2021-07-13 18:10:00|15776|15774|15780|15778|15780.5|15778.5|15775|15773|76
1626200100000|2021-07-13 18:15:00|15779.5|15777.5|15777|15775|15779.5|15777.5|15771.5|15769.5|80
1626200400000|2021-07-13 18:20:00|15776.5|15774.5|15775.5|15773.5|15777.5|15775.5|15771|15769|96
1626200700000|2021-07-13 18:25:00|15775|15773|15777.5|15775.5|15781.5|15779.5|15775|15773|58
1626201000000|2021-07-13 18:30:00|15778|15776|15776|15774|15778|15776|15773.5|15771.5|129
1626201300000|2021-07-13 18:35:00|15776.5|15774.5|15774.5|15772.5|15778|15776|15773.5|15771.5|53
1626201600000|2021-07-13 18:40:00|15775|15773|15769|15767|15777|15775|15768|15766|102
1626201900000|2021-07-13 18:45:00|15769.5|15767.5|15774.5|15772.5|15775|15773|15767|15765|156
1626202200000|2021-07-13 18:50:00|15775|15773|15773.5|15771.5|15775|15773|15771|15769|69
1626202500000|2021-07-13 18:55:00|15774|15772|15780|15778|15782|15780|15772|15770|97
1626202800000|2021-07-13 19:00:00|15780.5|15778.5|15778|15776|15780.5|15778.5|15776|15774|45
1626203100000|2021-07-13 19:05:00|15778.5|15776.5|15773|15771|15781|15779|15772|15770|67
1626203400000|2021-07-13 19:10:00|15772.5|15770.5|15772|15770|15775|15773|15767.5|15765.5|110
1626203700000|2021-07-13 19:15:00|15772.5|15770.5|15775.5|15773.5|15777.5|15775.5|15770|15768|92
1626204000000|2021-07-13 19:20:00|15776|15774|15774.5|15772.5|15778.5|15776.5|15773|15771|63
1626204300000|2021-07-13 19:25:00|15774|15772|15777|15775|15781|15779|15774|15772|53
1626204600000|2021-07-13 19:30:00|15776.5|15774.5|15782.5|15780.5|15782.5|15780.5|15773|15771|98
1626204900000|2021-07-13 19:35:00|15783|15781|15783.5|15781.5|15784.5|15782.5|15778|15776|136
1626205200000|2021-07-13 19:40:00|15783|15781|15788.5|15786.5|15790.5|15788.5|15780.5|15778.5|169
1626205500000|2021-07-13 19:45:00|15789|15787|15781.5|15779.5|15790|15788|15781|15779|129
1626205800000|2021-07-13 19:50:00|15782|15780|15779|15777|15783|15781|15774.5|15772.5|183
1626206100000|2021-07-13 19:55:00|15779.5|15777.5|15788|15786|15788|15786|15773.5|15771.5|199
1626206400000|2021-07-13 20:00:00|15787.1|15782.1|15781|15776|15788.7|15783.7|15779.3|15774.3|9
1626206700000|2021-07-13 20:05:00|15780.1|15775.1|15789.9|15784.9|15790.9|15785.9|15780.1|15775.1|0
1626207000000|2021-07-13 20:10:00|15789.1|15784.1|15785.1|15780.1|15789.9|15784.9|15783.4|15778.4|0
1626207300000|2021-07-13 20:15:00|15785|15780|15781|15776|15785|15780|15780|15775|0
1626207600000|2021-07-13 20:20:00|15780.5|15775.5|15777.7|15772.7|15780.5|15775.5|15777.3|15772.3|0
1626207900000|2021-07-13 20:25:00|15778.1|15773.1|15782.8|15777.8|15782.8|15777.8|15777.3|15772.3|0
1626208200000|2021-07-13 20:30:00|15782.7|15777.7|15781.1|15776.1|15782.7|15777.7|15780.3|15775.3|0
1626208500000|2021-07-13 20:35:00|15781.5|15776.5|15781|15776|15783.5|15778.5|15781|15776|0
1626208800000|2021-07-13 20:40:00|15781.9|15776.9|15781|15776|15781.9|15776.9|15779.4|15774.4|0
1626209100000|2021-07-13 20:45:00|15780.2|15775.2|15781|15776|15781|15776|15778.5|15773.5|0
1626209400000|2021-07-13 20:50:00|15781.4|15776.4|15779.3|15774.3|15781.8|15776.8|15779.3|15774.3|0
1626209700000|2021-07-13 20:55:00|15778.5|15773.5|15781.7|15776.7|15783.4|15778.4|15777.7|15772.7|0
1626210000000|2021-07-13 21:00:00|15782.5|15777.5|15782.1|15777.1|15782.5|15777.5|15782.1|15777.1|0
1626210300000|2021-07-13 21:05:00|15783.1|15778.1|15784.2|15779.2|15784.5|15779.5|15783.1|15778.1|0
1626210600000|2021-07-13 21:10:00|15784|15779|15782.2|15777.2|15784|15779|15782.2|15777.2|0
1626210900000|2021-07-13 21:15:00|15781.9|15776.9|15779|15774|15782.8|15777.8|15779|15774|0
1626211200000|2021-07-13 21:20:00|15778.8|15773.8|15779.4|15774.4|15779.4|15774.4|15778.8|15773.8|0
1626211500000|2021-07-13 21:25:00|15779.3|15774.3|15780.8|15775.8|15780.8|15775.8|15778.9|15773.9|0
1626211800000|2021-07-13 21:30:00|15781.1|15776.1|15781.8|15776.8|15781.8|15776.8|15780.9|15775.9|0
1626212100000|2021-07-13 21:35:00|15781.9|15776.9|15782.3|15777.3|15782.5|15777.5|15781.5|15776.5|0
1626212400000|2021-07-13 21:40:00|15782.4|15777.4|15782.3|15777.3|15782.5|15777.5|15782.3|15777.3|0
1626212700000|2021-07-13 21:45:00|15782.5|15777.5|15782.3|15777.3|15782.5|15777.5|15782.3|15777.3|0
1626213000000|2021-07-13 21:50:00|15782.4|15777.4|15782.4|15777.4|15782.4|15777.4|15782.4|15777.4|0
1626213300000|2021-07-13 21:55:00|15782.2|15777.2|15782.5|15777.5|15782.9|15777.9|15782.2|15777.2|0
1626213600000|2021-07-13 22:00:00|15783.3|15778.3|15783.1|15778.1|15785|15780|15780.9|15775.9|0
1626213900000|2021-07-13 22:05:00|15783.5|15778.5|15785.1|15780.1|15785.9|15780.9|15782.3|15777.3|0
1626214200000|2021-07-13 22:10:00|15785.9|15780.9|15785|15780|15785.9|15780.9|15783.4|15778.4|0
1626214500000|2021-07-13 22:15:00|15784.6|15779.6|15786.8|15781.8|15786.8|15781.8|15784.2|15779.2|0
1626214800000|2021-07-13 22:20:00|15787.2|15782.2|15786.2|15781.2|15787.8|15782.8|15786.2|15781.2|0
1626215100000|2021-07-13 22:25:00|15785.4|15780.4|15787|15782|15787.4|15782.4|15785.4|15780.4|0
1626215400000|2021-07-13 22:30:00|15787.8|15782.8|15789.5|15784.5|15789.6|15784.6|15787|15782|0
1626215700000|2021-07-13 22:35:00|15790.3|15785.3|15790|15785|15790.3|15785.3|15788.4|15783.4|0
1626216000000|2021-07-13 22:40:00|15789.9|15784.9|15791.7|15786.7|15793.6|15788.6|15789.9|15784.9|0
1626216300000|2021-07-13 22:45:00|15792.1|15787.1|15790.1|15785.1|15793.4|15788.4|15790.1|15785.1|0
1626216600000|2021-07-13 22:50:00|15790.9|15785.9|15789.2|15784.2|15791.8|15786.8|15789.2|15784.2|0
1626216900000|2021-07-13 22:55:00|15788.8|15783.8|15787.6|15782.6|15789.6|15784.6|15787.6|15782.6|0
1626217200000|2021-07-13 23:00:00|15788|15783|15787.9|15782.9|15790.3|15785.3|15787.6|15782.6|0
1626217500000|2021-07-13 23:05:00|15788.7|15783.7|15788.7|15783.7|15789.1|15784.1|15787.9|15782.9|0
1626217800000|2021-07-13 23:10:00|15789.1|15784.1|15787.9|15782.9|15789.5|15784.5|15787.1|15782.1|0
1626218100000|2021-07-13 23:15:00|15788.3|15783.3|15789.6|15784.6|15789.6|15784.6|15787.9|15782.9|0
1626218400000|2021-07-13 23:20:00|15790|15785|15788|15783|15790|15785|15788|15783|0
1626218700000|2021-07-13 23:25:00|15787.6|15782.6|15786.4|15781.4|15788|15783|15785.5|15780.5|0
1626219000000|2021-07-13 23:30:00|15786.7|15781.7|15782|15777|15787.2|15782.2|15782|15777|0
1626219300000|2021-07-13 23:35:00|15781.6|15776.6|15782.8|15777.8|15782.8|15777.8|15780.4|15775.4|0
1626219600000|2021-07-13 23:40:00|15782.4|15777.4|15778.3|15773.3|15782.8|15777.8|15778.3|15773.3|0
1626219900000|2021-07-13 23:45:00|15777.5|15772.5|15771.9|15766.9|15777.5|15772.5|15768.6|15763.6|0
1626220200000|2021-07-13 23:50:00|15771.5|15766.5|15769.6|15764.6|15775.4|15770.4|15765.7|15760.7|0
1626220500000|2021-07-13 23:55:00|15770.4|15765.4|15769.9|15764.9|15770.7|15765.7|15765.7|15760.7|0
1626220800000|2021-07-14 00:00:00|15769.1|15764.1|15777.2|15772.2|15777.2|15772.2|15769|15764|0
1626221100000|2021-07-14 00:05:00|15777.1|15772.1|15778.7|15773.7|15780.4|15775.4|15774.7|15769.7|0
1626221400000|2021-07-14 00:10:00|15778.3|15773.3|15778.7|15773.7|15779.5|15774.5|15776.3|15771.3|0
1626221700000|2021-07-14 00:15:00|15777.9|15772.9|15768|15764|15782|15778|15767.5|15763.5|109
1626222000000|2021-07-14 00:20:00|15767.5|15763.5|15772|15768|15775.5|15771.5|15764.5|15760.5|42
1626222300000|2021-07-14 00:25:00|15772.5|15768.5|15776|15772|15777|15773|15768|15764|18
1626222600000|2021-07-14 00:30:00|15776.5|15772.5|15782|15778|15785|15781|15776.5|15772.5|38
1626222900000|2021-07-14 00:35:00|15782.5|15778.5|15778.5|15774.5|15788|15784|15778|15774|37
1626223200000|2021-07-14 00:40:00|15779.5|15775.5|15777|15773|15782|15778|15776|15772|17
1626223500000|2021-07-14 00:45:00|15777.5|15773.5|15780.5|15776.5|15781|15777|15773|15769|25
1626223800000|2021-07-14 00:50:00|15781|15777|15783.5|15779.5|15784|15780|15780|15776|5
1626224100000|2021-07-14 00:55:00|15784|15780|15787.5|15783.5|15787.5|15783.5|15784|15780|16
1626224400000|2021-07-14 01:00:00|15788|15784|15783|15779|15789|15785|15783|15779|23
1626224700000|2021-07-14 01:05:00|15782.5|15778.5|15781.5|15777.5|15783.5|15779.5|15780.5|15776.5|9
1626225000000|2021-07-14 01:10:00|15782|15778|15785|15781|15787.5|15783.5|15781.5|15777.5|9
1626225300000|2021-07-14 01:15:00|15784.5|15780.5|15793.5|15789.5|15795.5|15791.5|15784.5|15780.5|38
1626225600000|2021-07-14 01:20:00|15793|15789|15788|15784|15793|15789|15787|15783|20
1626225900000|2021-07-14 01:25:00|15787.5|15783.5|15787|15783|15787.5|15783.5|15783|15779|6
1626226200000|2021-07-14 01:30:00|15786.5|15782.5|15791.5|15787.5|15791.5|15787.5|15784|15780|36
1626226500000|2021-07-14 01:35:00|15792|15788|15798|15794|15800.5|15796.5|15791.5|15787.5|70
1626226800000|2021-07-14 01:40:00|15798.5|15794.5|15792.5|15788.5|15799.5|15795.5|15792|15788|12
1626227100000|2021-07-14 01:45:00|15792|15788|15795|15791|15795.5|15791.5|15791.5|15787.5|7
1626227400000|2021-07-14 01:50:00|15792.5|15788.5|15795|15791|15798|15794|15792.5|15788.5|16
1626227700000|2021-07-14 01:55:00|15795.5|15791.5|15794|15790|15796.5|15792.5|15792|15788|17
1626228000000|2021-07-14 02:00:00|15794.5|15790.5|15787|15783|15795|15791|15786|15782|27
1626228300000|2021-07-14 02:05:00|15787.5|15783.5|15786.5|15782.5|15790|15786|15786|15782|10
1626228600000|2021-07-14 02:10:00|15786|15782|15787|15783|15787.5|15783.5|15780|15776|22
1626228900000|2021-07-14 02:15:00|15784.5|15780.5|15789|15785|15790.5|15786.5|15782.5|15778.5|36
1626229200000|2021-07-14 02:20:00|15788.5|15784.5|15789.5|15785.5|15793|15789|15788|15784|16
1626229500000|2021-07-14 02:25:00|15790|15786|15790|15786|15794|15790|15789|15785|6
1626229800000|2021-07-14 02:30:00|15790.5|15786.5|15783|15779|15791.5|15787.5|15783|15779|31
1626230100000|2021-07-14 02:35:00|15782.5|15778.5|15781|15777|15784|15780|15779|15775|24
1626230400000|2021-07-14 02:40:00|15781.5|15777.5|15784.5|15780.5|15784.5|15780.5|15781|15777|5
1626230700000|2021-07-14 02:45:00|15784|15780|15783|15779|15784.5|15780.5|15779.5|15775.5|9
1626231000000|2021-07-14 02:50:00|15785|15781|15785|15781|15787|15783|15783.5|15779.5|4
1626231300000|2021-07-14 02:55:00|15785.5|15781.5|15785.5|15781.5|15786|15782|15783|15779|4
1626231600000|2021-07-14 03:00:00|15785|15781|15786.5|15782.5|15786.5|15782.5|15783.5|15779.5|4
1626231900000|2021-07-14 03:05:00|15786|15782|15780.5|15776.5|15786|15782|15780.5|15776.5|8
1626232200000|2021-07-14 03:10:00|15781|15777|15778.5|15774.5|15783.5|15779.5|15777.5|15773.5|17
1626232500000|2021-07-14 03:15:00|15779|15775|15779.5|15775.5|15780.5|15776.5|15777.5|15773.5|14
1626232800000|2021-07-14 03:20:00|15780|15776|15780.5|15776.5|15783|15779|15778|15774|12
1626233100000|2021-07-14 03:25:00|15781|15777|15773.5|15769.5|15781.5|15777.5|15771.5|15767.5|21
1626233400000|2021-07-14 03:30:00|15773|15769|15776.5|15772.5|15777|15773|15771.5|15767.5|17
1626233700000|2021-07-14 03:35:00|15777|15773|15776.5|15772.5|15780|15776|15776.5|15772.5|16
1626234000000|2021-07-14 03:40:00|15777|15773|15775.5|15771.5|15777|15773|15773.5|15769.5|8
1626234300000|2021-07-14 03:45:00|15774.5|15770.5|15774.5|15770.5|15775.5|15771.5|15770.5|15766.5|23
1626234600000|2021-07-14 03:50:00|15774|15770|15774.5|15770.5|15774.5|15770.5|15772|15768|1
1626234900000|2021-07-14 03:55:00|15775|15771|15779.5|15775.5|15779.5|15775.5|15774.5|15770.5|10
1626235200000|2021-07-14 04:00:00|15779|15775|15777.5|15773.5|15780|15776|15774.5|15770.5|13
1626235500000|2021-07-14 04:05:00|15778|15774|15774.5|15770.5|15778|15774|15774|15770|6
1626235800000|2021-07-14 04:10:00|15774|15770|15764|15760|15774.5|15770.5|15762|15758|64
1626236100000|2021-07-14 04:15:00|15764.5|15760.5|15761.5|15757.5|15768.5|15764.5|15757.5|15753.5|59
1626236400000|2021-07-14 04:20:00|15762|15758|15763.5|15759.5|15765|15761|15762|15758|17
1626236700000|2021-07-14 04:25:00|15763|15759|15767.5|15763.5|15767.5|15763.5|15760.5|15756.5|12
1626237000000|2021-07-14 04:30:00|15766.5|15762.5|15764.5|15760.5|15767.5|15763.5|15763|15759|19
1626237300000|2021-07-14 04:35:00|15765|15761|15765.5|15761.5|15767.5|15763.5|15764.5|15760.5|6
1626237600000|2021-07-14 04:40:00|15766|15762|15763|15759|15770|15766|15763|15759|10
1626237900000|2021-07-14 04:45:00|15763.5|15759.5|15765.5|15761.5|15767.5|15763.5|15763.5|15759.5|19
1626238200000|2021-07-14 04:50:00|15766|15762|15762.5|15758.5|15767.5|15763.5|15761.5|15757.5|19
1626238500000|2021-07-14 04:55:00|15762|15758|15761.5|15757.5|15764.5|15760.5|15759.5|15755.5|25
1626238800000|2021-07-14 05:00:00|15763|15759|15767|15763|15767|15763|15761.5|15757.5|38
1626239100000|2021-07-14 05:05:00|15766.5|15762.5|15763.5|15759.5|15767.5|15763.5|15761.5|15757.5|22
1626239400000|2021-07-14 05:10:00|15763|15759|15766.5|15762.5|15766.5|15762.5|15761.5|15757.5|26
1626239700000|2021-07-14 05:15:00|15766|15762|15763|15759|15767.5|15763.5|15760.5|15756.5|39
1626240000000|2021-07-14 05:20:00|15762.5|15758.5|15763.5|15759.5|15765|15761|15761.5|15757.5|7
1626240300000|2021-07-14 05:25:00|15764|15760|15766.5|15762.5|15768.5|15764.5|15762.5|15758.5|15
1626240600000|2021-07-14 05:30:00|15766|15762|15769|15765|15770|15766|15766|15762|15
1626240900000|2021-07-14 05:35:00|15769.5|15765.5|15768.5|15764.5|15771.5|15767.5|15767.5|15763.5|14
1626241200000|2021-07-14 05:40:00|15769|15765|15773.5|15769.5|15774|15770|15769|15765|31
1626241500000|2021-07-14 05:45:00|15774|15770|15774.5|15770.5|15777|15773|15772|15768|23
1626241800000|2021-07-14 05:50:00|15775|15771|15767.5|15763.5|15775|15771|15767.5|15763.5|29
1626242100000|2021-07-14 05:55:00|15767|15763|15763|15759|15769.5|15765.5|15763|15759|31
1626242400000|2021-07-14 06:00:00|15762|15760|15753.5|15751.5|15762.5|15760.5|15751|15749|278
1626242700000|2021-07-14 06:05:00|15753|15751|15735.5|15733.5|15753.5|15751.5|15729|15727|567
1626243000000|2021-07-14 06:10:00|15735|15733|15739|15737|15741|15739|15727|15725|318
1626243300000|2021-07-14 06:15:00|15738.5|15736.5|15752|15750|15752.5|15750.5|15732.5|15730.5|327
1626243600000|2021-07-14 06:20:00|15751.5|15749.5|15752|15750|15754|15752|15745|15743|208
1626243900000|2021-07-14 06:25:00|15752.5|15750.5|15751.5|15749.5|15753|15751|15747|15745|94
1626244200000|2021-07-14 06:30:00|15751|15749|15753|15751|15753|15751|15745|15743|105
1626244500000|2021-07-14 06:35:00|15753.5|15751.5|15765.5|15763.5|15768|15766|15751|15749|468
1626244800000|2021-07-14 06:40:00|15766|15764|15755.5|15753.5|15767.5|15765.5|15750.5|15748.5|191
1626245100000|2021-07-14 06:45:00|15756|15754|15755|15753|15762|15760|15753|15751|159
1626245400000|2021-07-14 06:50:00|15755.5|15753.5|15746.5|15744.5|15755.5|15753.5|15745|15743|139
1626245700000|2021-07-14 06:55:00|15746|15744|15749.5|15747.5|15751|15749|15739.5|15737.5|302
1626246000000|2021-07-14 07:00:00|15749.1|15747.9|15754.6|15753.4|15760.6|15759.4|15715.6|15714.4|3512
1626246300000|2021-07-14 07:05:00|15755.6|15754.4|15758.6|15757.4|15768.6|15767.4|15743.6|15742.4|1575
1626246600000|2021-07-14 07:10:00|15759.1|15757.9|15755.1|15753.9|15764.1|15762.9|15749.6|15748.4|940
1626246900000|2021-07-14 07:15:00|15754.6|15753.4|15756.1|15754.9|15767.6|15766.4|15745.6|15744.4|955
1626247200000|2021-07-14 07:20:00|15756.6|15755.4|15743.1|15741.9|15759.6|15758.4|15739.6|15738.4|880
1626247500000|2021-07-14 07:25:00|15743.6|15742.4|15748.1|15746.9|15752.6|15751.4|15736.6|15735.4|700
1626247800000|2021-07-14 07:30:00|15748.6|15747.4|15760.1|15758.9|15762.6|15761.4|15741.1|15739.9|870
1626248100000|2021-07-14 07:35:00|15760.6|15759.4|15783.1|15781.9|15786.6|15785.4|15755.6|15754.4|1019
1626248400000|2021-07-14 07:40:00|15782.6|15781.4|15786.6|15785.4|15793.6|15792.4|15779.6|15778.4|1194
1626248700000|2021-07-14 07:45:00|15787.1|15785.9|15777.1|15775.9|15790.1|15788.9|15771.6|15770.4|887
1626249000000|2021-07-14 07:50:00|15776.6|15775.4|15763.1|15761.9|15779.6|15778.4|15761.1|15759.9|656
1626249300000|2021-07-14 07:55:00|15762.6|15761.4|15756.1|15754.9|15764.6|15763.4|15748.1|15746.9|808
1626249600000|2021-07-14 08:00:00|15755.6|15754.4|15756.1|15754.9|15760.1|15758.9|15750.1|15748.9|434
1626249900000|2021-07-14 08:05:00|15756.6|15755.4|15739.6|15738.4|15756.6|15755.4|15734.6|15733.4|575
1626250200000|2021-07-14 08:10:00|15739.1|15737.9|15735.1|15733.9|15739.6|15738.4|15729.6|15728.4|571
1626250500000|2021-07-14 08:15:00|15734.6|15733.4|15757.6|15756.4|15757.6|15756.4|15733.6|15732.4|672
1626250800000|2021-07-14 08:20:00|15757.1|15755.9|15768.6|15767.4|15770.6|15769.4|15754.6|15753.4|526
1626251100000|2021-07-14 08:25:00|15768.1|15766.9|15767.1|15765.9|15772.1|15770.9|15763.6|15762.4|440
1626251400000|2021-07-14 08:30:00|15766.6|15765.4|15765.1|15763.9|15768.6|15767.4|15757.6|15756.4|386
1626251700000|2021-07-14 08:35:00|15765.6|15764.4|15770.1|15768.9|15771.6|15770.4|15762.6|15761.4|291
1626252000000|2021-07-14 08:40:00|15770.6|15769.4|15774.6|15773.4|15778.6|15777.4|15765.6|15764.4|281
1626252300000|2021-07-14 08:45:00|15775.1|15773.9|15763.1|15761.9|15777.1|15775.9|15758.1|15756.9|491
1626252600000|2021-07-14 08:50:00|15763.6|15762.4|15762.1|15760.9|15769.6|15768.4|15760.6|15759.4|331
1626252900000|2021-07-14 08:55:00|15761.6|15760.4|15761.6|15760.4|15765.6|15764.4|15758.6|15757.4|243
1626253200000|2021-07-14 09:00:00|15761.1|15759.9|15756.6|15755.4|15770.1|15768.9|15756.6|15755.4|391
1626253500000|2021-07-14 09:05:00|15757.1|15755.9|15767.6|15766.4|15768.6|15767.4|15755.1|15753.9|205
1626253800000|2021-07-14 09:10:00|15767.1|15765.9|15771.1|15769.9|15772.1|15770.9|15764.1|15762.9|220
1626254100000|2021-07-14 09:15:00|15771.6|15770.4|15772.6|15771.4|15774.6|15773.4|15767.6|15766.4|219
1626254400000|2021-07-14 09:20:00|15772.1|15770.9|15769.1|15767.9|15772.1|15770.9|15765.6|15764.4|180
1626254700000|2021-07-14 09:25:00|15769.6|15768.4|15777.6|15776.4|15779.1|15777.9|15769.1|15767.9|198
1626255000000|2021-07-14 09:30:00|15778.1|15776.9|15775.1|15773.9|15781.1|15779.9|15773.6|15772.4|280
1626255300000|2021-07-14 09:35:00|15774.6|15773.4|15771.6|15770.4|15779.1|15777.9|15770.6|15769.4|708
1626255600000|2021-07-14 09:40:00|15772.1|15770.9|15774.1|15772.9|15775.6|15774.4|15771.1|15769.9|202
1626255900000|2021-07-14 09:45:00|15774.6|15773.4|15774.6|15773.4|15782.1|15780.9|15773.6|15772.4|280
1626256200000|2021-07-14 09:50:00|15774.1|15772.9|15770.6|15769.4|15779.6|15778.4|15770.1|15768.9|303
1626256500000|2021-07-14 09:55:00|15770.1|15768.9|15765.6|15764.4|15770.6|15769.4|15763.6|15762.4|214
1626256800000|2021-07-14 10:00:00|15764.6|15763.4|15765.1|15763.9|15765.6|15764.4|15758.6|15757.4|309
1626257100000|2021-07-14 10:05:00|15765.6|15764.4|15764.1|15762.9|15768.6|15767.4|15763.1|15761.9|607
1626257400000|2021-07-14 10:10:00|15764.6|15763.4|15765.6|15764.4|15767.1|15765.9|15762.6|15761.4|139
1626257700000|2021-07-14 10:15:00|15765.1|15763.9|15761.1|15759.9|15766.6|15765.4|15760.1|15758.9|193
1626258000000|2021-07-14 10:20:00|15760.6|15759.4|15764.1|15762.9|15766.1|15764.9|15759.6|15758.4|127
1626258300000|2021-07-14 10:25:00|15763.6|15762.4|15759.6|15758.4|15764.6|15763.4|15756.6|15755.4|706
1626258600000|2021-07-14 10:30:00|15759.1|15757.9|15769.1|15767.9|15770.1|15768.9|15758.6|15757.4|257
1626258900000|2021-07-14 10:35:00|15769.6|15768.4|15775.1|15773.9|15778.6|15777.4|15769.1|15767.9|304
1626259200000|2021-07-14 10:40:00|15775.6|15774.4|15766.6|15765.4|15777.6|15776.4|15763.6|15762.4|254
1626259500000|2021-07-14 10:45:00|15766.1|15764.9|15773.1|15771.9|15776.1|15774.9|15764.6|15763.4|113
1626259800000|2021-07-14 10:50:00|15772.6|15771.4|15766.6|15765.4|15772.6|15771.4|15765.1|15763.9|108
1626260100000|2021-07-14 10:55:00|15765.1|15763.9|15760.1|15758.9|15765.6|15764.4|15759.6|15758.4|237
1626260400000|2021-07-14 11:00:00|15759.6|15758.4|15767.1|15765.9|15770.6|15769.4|15759.6|15758.4|236
1626260700000|2021-07-14 11:05:00|15766.6|15765.4|15766.6|15765.4|15771.1|15769.9|15760.6|15759.4|361
1626261000000|2021-07-14 11:10:00|15766.1|15764.9|15767.1|15765.9|15767.6|15766.4|15762.1|15760.9|90
1626261300000|2021-07-14 11:15:00|15766.6|15765.4|15769.1|15767.9|15775.1|15773.9|15766.6|15765.4|169
1626261600000|2021-07-14 11:20:00|15768.6|15767.4|15770.1|15768.9|15770.1|15768.9|15760.1|15758.9|250
1626261900000|2021-07-14 11:25:00|15769.6|15768.4|15766.6|15765.4|15770.6|15769.4|15764.6|15763.4|98
1626262200000|2021-07-14 11:30:00|15767.1|15765.9|15767.1|15765.9|15770.1|15768.9|15764.1|15762.9|130
1626262500000|2021-07-14 11:35:00|15766.6|15765.4|15767.6|15766.4|15770.1|15768.9|15765.6|15764.4|80
1626262800000|2021-07-14 11:40:00|15768.1|15766.9|15764.1|15762.9|15768.6|15767.4|15762.6|15761.4|46
1626263100000|2021-07-14 11:45:00|15764.6|15763.4|15761.1|15759.9|15766.6|15765.4|15758.6|15757.4|162
1626263400000|2021-07-14 11:50:00|15760.6|15759.4|15770.1|15768.9|15770.6|15769.4|15758.1|15756.9|180
1626263700000|2021-07-14 11:55:00|15769.6|15768.4|15773.1|15771.9|15773.6|15772.4|15767.6|15766.4|202
1626264000000|2021-07-14 12:00:00|15773.6|15772.4|15774.1|15772.9|15777.1|15775.9|15771.6|15770.4|275
1626264300000|2021-07-14 12:05:00|15773.6|15772.4|15763.6|15762.4|15774.6|15773.4|15763.6|15762.4|279
1626264600000|2021-07-14 12:10:00|15764.1|15762.9|15765.1|15763.9|15769.6|15768.4|15760.1|15758.9|259
1626264900000|2021-07-14 12:15:00|15764.6|15763.4|15770.1|15768.9|15771.6|15770.4|15761.6|15760.4|182
1626265200000|2021-07-14 12:20:00|15769.6|15768.4|15772.6|15771.4|15773.1|15771.9|15764.6|15763.4|174
1626265500000|2021-07-14 12:25:00|15773.6|15772.4|15768.6|15767.4|15776.6|15775.4|15768.6|15767.4|187
1626265800000|2021-07-14 12:30:00|15769.1|15767.9|15781.6|15780.4|15782.6|15781.4|15766.6|15765.4|463
1626266100000|2021-07-14 12:35:00|15782.6|15781.4|15793.6|15792.4|15793.6|15792.4|15775.6|15774.4|628
1626266400000|2021-07-14 12:40:00|15793.1|15791.9|15795.1|15793.9|15800.6|15799.4|15789.1|15787.9|502
1626266700000|2021-07-14 12:45:00|15795.6|15794.4|15801.6|15800.4|15802.6|15801.4|15794.6|15793.4|467
1626267000000|2021-07-14 12:50:00|15801.1|15799.9|15789.6|15788.4|15801.1|15799.9|15785.6|15784.4|518
1626267300000|2021-07-14 12:55:00|15789.1|15787.9|15795.6|15794.4|15799.6|15798.4|15788.6|15787.4|375
1626267600000|2021-07-14 13:00:00|15796.1|15794.9|15788.6|15787.4|15797.1|15795.9|15785.1|15783.9|196
1626267900000|2021-07-14 13:05:00|15789.1|15787.9|15785.6|15784.4|15790.6|15789.4|15783.6|15782.4|195
1626268200000|2021-07-14 13:10:00|15786.1|15784.9|15787.6|15786.4|15789.6|15788.4|15784.6|15783.4|266
1626268500000|2021-07-14 13:15:00|15787.1|15785.9|15792.1|15790.9|15793.6|15792.4|15784.1|15782.9|149
1626268800000|2021-07-14 13:20:00|15792.6|15791.4|15796.6|15795.4|15797.6|15796.4|15791.6|15790.4|144
1626269100000|2021-07-14 13:25:00|15797.1|15795.9|15802.6|15801.4|15805.6|15804.4|15796.6|15795.4|455
1626269400000|2021-07-14 13:30:00|15802.1|15800.9|15796.1|15794.9|15804.6|15803.4|15792.1|15790.9|672
1626269700000|2021-07-14 13:35:00|15796.6|15795.4|15804.1|15802.9|15809.1|15807.9|15796.6|15795.4|557
1626270000000|2021-07-14 13:40:00|15803.6|15802.4|15802.6|15801.4|15810.6|15809.4|15802.6|15801.4|435
1626270300000|2021-07-14 13:45:00|15803.1|15801.9|15790.1|15788.9|15804.6|15803.4|15779.1|15777.9|804
1626270600000|2021-07-14 13:50:00|15789.6|15788.4|15786.1|15784.9|15798.1|15796.9|15782.6|15781.4|538
1626270900000|2021-07-14 13:55:00|15785.6|15784.4|15784.6|15783.4|15795.1|15793.9|15782.6|15781.4|358
1626271200000|2021-07-14 14:00:00|15785.1|15783.9|15787.1|15785.9|15793.1|15791.9|15784.6|15783.4|336
1626271500000|2021-07-14 14:05:00|15786.6|15785.4|15793.1|15791.9|15793.6|15792.4|15785.6|15784.4|225
1626271800000|2021-07-14 14:10:00|15793.9|15792.7|15792.9|15791.7|15796.4|15795.2|15788.9|15787.7|352
1626272100000|2021-07-14 14:15:00|15793.4|15792.2|15798.9|15797.7|15800.4|15799.2|15792.4|15791.2|297
1626272400000|2021-07-14 14:20:00|15798.4|15797.2|15805.4|15804.2|15807.9|15806.7|15796.9|15795.7|390
1626272700000|2021-07-14 14:25:00|15804.9|15803.7|15795.9|15794.7|15808.4|15807.2|15792.4|15791.2|406
1626273000000|2021-07-14 14:30:00|15795.4|15794.2|15796.4|15795.2|15804.4|15803.2|15793.4|15792.2|490
1626273300000|2021-07-14 14:35:00|15795.9|15794.7|15793.4|15792.2|15800.4|15799.2|15790.4|15789.2|502
1626273600000|2021-07-14 14:40:00|15792.9|15791.7|15790.4|15789.2|15796.4|15795.2|15787.4|15786.2|404
1626273900000|2021-07-14 14:45:00|15790.9|15789.7|15797.4|15796.2|15801.4|15800.2|15786.4|15785.2|373
1626274200000|2021-07-14 14:50:00|15796.9|15795.7|15796.9|15795.7|15799.4|15798.2|15794.4|15793.2|282
1626274500000|2021-07-14 14:55:00|15796.4|15795.2|15797.9|15796.7|15801.4|15800.2|15794.4|15793.2|274
1626274800000|2021-07-14 15:00:00|15798.4|15797.2|15793.4|15792.2|15800.4|15799.2|15790.4|15789.2|351
1626275100000|2021-07-14 15:05:00|15793.9|15792.7|15785.4|15784.2|15793.9|15792.7|15782.9|15781.7|559
1626275400000|2021-07-14 15:10:00|15784.4|15783.2|15787.4|15786.2|15789.4|15788.2|15783.4|15782.2|393
1626275700000|2021-07-14 15:15:00|15786.9|15785.7|15793.4|15792.2|15794.4|15793.2|15784.4|15783.2|382
1626276000000|2021-07-14 15:20:00|15792.9|15791.7|15795.9|15794.7|15800.4|15799.2|15792.4|15791.2|517
1626276300000|2021-07-14 15:25:00|15796.4|15795.2|15793.4|15792.2|15797.4|15796.2|15788.9|15787.7|1023
1626276600000|2021-07-14 15:30:00|15793.9|15792.7|15788.8|15786.8|15799.3|15797.3|15787.8|15785.8|793
1626276900000|2021-07-14 15:35:00|15789.3|15787.3|15787.8|15785.8|15793.3|15791.3|15785.8|15783.8|479
1626277200000|2021-07-14 15:40:00|15788.3|15786.3|15781.8|15779.8|15788.8|15786.8|15774.3|15772.3|509
1626277500000|2021-07-14 15:45:00|15782.3|15780.3|15778.8|15776.8|15783.8|15781.8|15776.8|15774.8|277
1626277800000|2021-07-14 15:50:00|15779.3|15777.3|15770.8|15768.8|15779.8|15777.8|15769.8|15767.8|424
1626278100000|2021-07-14 15:55:00|15770.3|15768.3|15765.8|15763.8|15771.8|15769.8|15761.8|15759.8|452
1626278400000|2021-07-14 16:00:00|15766.8|15764.8|15781.8|15779.8|15783.8|15781.8|15765.8|15763.8|393
1626278700000|2021-07-14 16:05:00|15781.3|15779.3|15785.8|15783.8|15790.3|15788.3|15780.8|15778.8|327
1626279000000|2021-07-14 16:10:00|15785.3|15783.3|15784.8|15782.8|15786.8|15784.8|15782.8|15780.8|148
1626279300000|2021-07-14 16:15:00|15785.8|15783.8|15786.8|15784.8|15787.8|15785.8|15781.8|15779.8|139
1626279600000|2021-07-14 16:20:00|15787.3|15785.3|15787.8|15785.8|15787.8|15785.8|15784.8|15782.8|107
1626279900000|2021-07-14 16:25:00|15787.3|15785.3|15790.8|15788.8|15791.8|15789.8|15785.8|15783.8|88
1626280200000|2021-07-14 16:30:00|15790.3|15788.3|15791.8|15789.8|15792.3|15790.3|15788.8|15786.8|104
1626280500000|2021-07-14 16:35:00|15792.3|15790.3|15795.8|15793.8|15797.3|15795.3|15788.8|15786.8|205
1626280800000|2021-07-14 16:40:00|15796.3|15794.3|15799.8|15797.8|15800.8|15798.8|15794.3|15792.3|118
1626281100000|2021-07-14 16:45:00|15799.3|15797.3|15795.3|15793.3|15799.8|15797.8|15791.8|15789.8|171
1626281400000|2021-07-14 16:50:00|15794.8|15792.8|15793.8|15791.8|15795.8|15793.8|15789.8|15787.8|154
1626281700000|2021-07-14 16:55:00|15792.8|15790.8|15793.3|15791.3|15794.8|15792.8|15790.8|15788.8|95
1626282000000|2021-07-14 17:00:00|15793.8|15791.8|15792.3|15790.3|15795.8|15793.8|15790.8|15788.8|68
1626282300000|2021-07-14 17:05:00|15792.8|15790.8|15783.8|15781.8|15792.8|15790.8|15783.8|15781.8|154
1626282600000|2021-07-14 17:10:00|15784.3|15782.3|15782.3|15780.3|15785.8|15783.8|15778.3|15776.3|137
1626282900000|2021-07-14 17:15:00|15781.8|15779.8|15779.3|15777.3|15783.8|15781.8|15777.3|15775.3|117
1626283200000|2021-07-14 17:20:00|15778.8|15776.8|15777.8|15775.8|15779.8|15777.8|15774.8|15772.8|147
1626283500000|2021-07-14 17:25:00|15778.3|15776.3|15780.8|15778.8|15780.8|15778.8|15774.8|15772.8|113
1626283800000|2021-07-14 17:30:00|15780.3|15778.3|15787.8|15785.8|15788.8|15786.8|15779.3|15777.3|151
1626284100000|2021-07-14 17:35:00|15788.3|15786.3|15793.3|15791.3|15793.8|15791.8|15788.3|15786.3|135
1626284400000|2021-07-14 17:40:00|15793.8|15791.8|15794.3|15792.3|15796.3|15794.3|15790.8|15788.8|105
1626284700000|2021-07-14 17:45:00|15794.8|15792.8|15791.8|15789.8|15795.8|15793.8|15789.8|15787.8|57
1626285000000|2021-07-14 17:50:00|15791.3|15789.3|15791.8|15789.8|15792.8|15790.8|15786.8|15784.8|92
1626285300000|2021-07-14 17:55:00|15792.3|15790.3|15788.8|15786.8|15793.8|15791.8|15787.8|15785.8|69
1626285600000|2021-07-14 18:00:00|15789.3|15787.3|15788.8|15786.8|15792.3|15790.3|15787.8|15785.8|63
1626285900000|2021-07-14 18:05:00|15788.3|15786.3|15787.3|15785.3|15789.3|15787.3|15785.8|15783.8|65
1626286200000|2021-07-14 18:10:00|15786.8|15784.8|15788.8|15786.8|15789.3|15787.3|15784.8|15782.8|101
1626286500000|2021-07-14 18:15:00|15789.3|15787.3|15789.8|15787.8|15794.3|15792.3|15787.8|15785.8|144
1626286800000|2021-07-14 18:20:00|15790.3|15788.3|15791.3|15789.3|15792.8|15790.8|15789.3|15787.3|48
1626287100000|2021-07-14 18:25:00|15790.8|15788.8|15787.8|15785.8|15792.8|15790.8|15787.3|15785.3|65
1626287400000|2021-07-14 18:30:00|15788.3|15786.3|15787.8|15785.8|15789.8|15787.8|15785.8|15783.8|50
1626287700000|2021-07-14 18:35:00|15787.3|15785.3|15786.3|15784.3|15790.8|15788.8|15785.8|15783.8|63
1626288000000|2021-07-14 18:40:00|15786.8|15784.8|15785.8|15783.8|15789.3|15787.3|15784.3|15782.3|106
1626288300000|2021-07-14 18:45:00|15786.3|15784.3|15786.3|15784.3|15788.8|15786.8|15785.3|15783.3|29
1626288600000|2021-07-14 18:50:00|15785.8|15783.8|15784.8|15782.8|15788.8|15786.8|15784.8|15782.8|58
1626288900000|2021-07-14 18:55:00|15784.3|15782.3|15787.3|15785.3|15787.8|15785.8|15784.3|15782.3|28
1626289200000|2021-07-14 19:00:00|15787.8|15785.8|15788.3|15786.3|15788.8|15786.8|15784.8|15782.8|56
1626289500000|2021-07-14 19:05:00|15788.8|15786.8|15791.8|15789.8|15792.8|15790.8|15787.8|15785.8|106
1626289800000|2021-07-14 19:10:00|15792.3|15790.3|15787.3|15785.3|15792.8|15790.8|15786.3|15784.3|30
1626290100000|2021-07-14 19:15:00|15787.8|15785.8|15783.3|15781.3|15788.8|15786.8|15780.8|15778.8|87
1626290400000|2021-07-14 19:20:00|15782.8|15780.8|15782.8|15780.8|15785.8|15783.8|15781.8|15779.8|116
1626290700000|2021-07-14 19:25:00|15783.3|15781.3|15778.8|15776.8|15785.3|15783.3|15776.8|15774.8|186
1626291000000|2021-07-14 19:30:00|15779.3|15777.3|15781.3|15779.3|15781.8|15779.8|15776.8|15774.8|140
1626291300000|2021-07-14 19:35:00|15781.8|15779.8|15783.3|15781.3|15787.8|15785.8|15781.3|15779.3|179
1626291600000|2021-07-14 19:40:00|15783.8|15781.8|15778.3|15776.3|15783.8|15781.8|15776.8|15774.8|121
1626291900000|2021-07-14 19:45:00|15778.8|15776.8|15785.8|15783.8|15786.8|15784.8|15777.8|15775.8|180
1626292200000|2021-07-14 19:50:00|15786.3|15784.3|15773.8|15771.8|15786.3|15784.3|15771.8|15769.8|328
1626292500000|2021-07-14 19:55:00|15774.3|15772.3|15778.3|15776.3|15778.8|15776.8|15770.8|15768.8|267
1626292800000|2021-07-14 20:00:00|15783|15778|15778.6|15773.6|15783.5|15778.5|15777.7|15772.7|15
1626293100000|2021-07-14 20:05:00|15779.4|15774.4|15781.2|15776.2|15782|15777|15779.4|15774.4|0
1626293400000|2021-07-14 20:10:00|15782|15777|15776.3|15771.3|15785|15780|15776.3|15771.3|0
1626293700000|2021-07-14 20:15:00|15777.1|15772.1|15784.1|15779.1|15785.8|15780.8|15777|15772|0
1626294000000|2021-07-14 20:20:00|15783.3|15778.3|15779.9|15774.9|15783.3|15778.3|15779.1|15774.1|0
1626294300000|2021-07-14 20:25:00|15780.3|15775.3|15781.6|15776.6|15782.3|15777.3|15779.9|15774.9|0
1626294600000|2021-07-14 20:30:00|15781.5|15776.5|15781.7|15776.7|15782.5|15777.5|15780.7|15775.7|0
1626294900000|2021-07-14 20:35:00|15782.1|15777.1|15780.9|15775.9|15782.5|15777.5|15779.3|15774.3|0
1626295200000|2021-07-14 20:40:00|15781.7|15776.7|15781.7|15776.7|15781.7|15776.7|15778.9|15773.9|0
1626295500000|2021-07-14 20:45:00|15781.8|15776.8|15776.1|15771.1|15781.8|15776.8|15775.3|15770.3|0
1626295800000|2021-07-14 20:50:00|15776.5|15771.5|15775.8|15770.8|15777.7|15772.7|15775.8|15770.8|0
1626296100000|2021-07-14 20:55:00|15776.7|15771.7|15777.1|15772.1|15778.4|15773.4|15775.7|15770.7|0
1626296400000|2021-07-14 21:00:00|15776.8|15771.8|15777.2|15772.2|15777.8|15772.8|15776.6|15771.6|0
1626296700000|2021-07-14 21:05:00|15777.1|15772.1|15777.9|15772.9|15777.9|15772.9|15776.8|15771.8|0
1626297000000|2021-07-14 21:10:00|15778|15773|15777.3|15772.3|15778.2|15773.2|15777.2|15772.2|0
1626297300000|2021-07-14 21:15:00|15778.3|15773.3|15780.5|15775.5|15781.6|15776.6|15778.3|15773.3|0
1626297600000|2021-07-14 21:20:00|15781|15776|15781.2|15776.2|15781.3|15776.3|15780.8|15775.8|0
1626297900000|2021-07-14 21:25:00|15780.8|15775.8|15780.8|15775.8|15782.1|15777.1|15780.8|15775.8|0
1626298200000|2021-07-14 21:30:00|15780.7|15775.7|15780.7|15775.7|15780.7|15775.7|15780.6|15775.6|0
1626298500000|2021-07-14 21:35:00|15780.9|15775.9|15781.1|15776.1|15781.3|15776.3|15780.6|15775.6|0
1626298800000|2021-07-14 21:40:00|15781|15776|15781.2|15776.2|15781.2|15776.2|15781|15776|0
1626299100000|2021-07-14 21:45:00|15781.1|15776.1|15781.3|15776.3|15781.9|15776.9|15781|15776|0
1626299400000|2021-07-14 21:50:00|15781.1|15776.1|15781.3|15776.3|15781.4|15776.4|15781.1|15776.1|0
1626299700000|2021-07-14 21:55:00|15781.4|15776.4|15781.7|15776.7|15781.7|15776.7|15780.7|15775.7|0
1626300000000|2021-07-14 22:00:00|15779.9|15774.9|15778.5|15773.5|15782.3|15777.3|15777.7|15772.7|0
1626300300000|2021-07-14 22:05:00|15777.7|15772.7|15780.2|15775.2|15780.2|15775.2|15776.8|15771.8|0
1626300600000|2021-07-14 22:10:00|15779.4|15774.4|15783.5|15778.5|15783.5|15778.5|15779.4|15774.4|0
1626300900000|2021-07-14 22:15:00|15783.1|15778.1|15787.6|15782.6|15787.6|15782.6|15782|15777|0
1626301200000|2021-07-14 22:20:00|15788.4|15783.4|15786.7|15781.7|15789.1|15784.1|15786.6|15781.6|0
1626301500000|2021-07-14 22:25:00|15787.1|15782.1|15788.3|15783.3|15789.1|15784.1|15786.7|15781.7|0
1626301800000|2021-07-14 22:30:00|15789.1|15784.1|15786.8|15781.8|15789.9|15784.9|15786.8|15781.8|0
1626302100000|2021-07-14 22:35:00|15787.6|15782.6|15786.6|15781.6|15787.6|15782.6|15786|15781|0
1626302400000|2021-07-14 22:40:00|15786.2|15781.2|15788.3|15783.3|15788.3|15783.3|15785.8|15780.8|0
1626302700000|2021-07-14 22:45:00|15787.5|15782.5|15784.2|15779.2|15788.3|15783.3|15784.2|15779.2|0
1626303000000|2021-07-14 22:50:00|15783.4|15778.4|15784.9|15779.9|15786.5|15781.5|15783.4|15778.4|0
1626303300000|2021-07-14 22:55:00|15784.5|15779.5|15784.4|15779.4|15784.7|15779.7|15783.8|15778.8|0
1626303600000|2021-07-14 23:00:00|15785.3|15780.3|15785.9|15780.9|15785.9|15780.9|15784.3|15779.3|0
1626303900000|2021-07-14 23:05:00|15786.3|15781.3|15787.5|15782.5|15789.1|15784.1|15785.9|15780.9|0
1626304200000|2021-07-14 23:10:00|15787.1|15782.1|15785.1|15780.1|15787.1|15782.1|15784.3|15779.3|0
1626304500000|2021-07-14 23:15:00|15784.3|15779.3|15785.6|15780.6|15785.6|15780.6|15784|15779|0
1626304800000|2021-07-14 23:20:00|15786.4|15781.4|15786.3|15781.3|15786.4|15781.4|15785.5|15780.5|0
1626305100000|2021-07-14 23:25:00|15785.5|15780.5|15784.7|15779.7|15785.5|15780.5|15783.9|15778.9|0
1626305400000|2021-07-14 23:30:00|15783.9|15778.9|15782.3|15777.3|15784.7|15779.7|15782.3|15777.3|0
1626305700000|2021-07-14 23:35:00|15781.8|15776.8|15781.5|15776.5|15782.3|15777.3|15780.7|15775.7|0
1626306000000|2021-07-14 23:40:00|15781.9|15776.9|15779.2|15774.2|15781.9|15776.9|15779.2|15774.2|0
1626306300000|2021-07-14 23:45:00|15778.7|15773.7|15782.3|15777.3|15782.3|15777.3|15778.7|15773.7|0
1626306600000|2021-07-14 23:50:00|15783.1|15778.1|15783.1|15778.1|15784.7|15779.7|15782.3|15777.3|0
1626306900000|2021-07-14 23:55:00|15783.5|15778.5|15786.4|15781.4|15786.4|15781.4|15783.1|15778.1|0
1626307200000|2021-07-15 00:00:00|15785.6|15780.6|15775.6|15770.6|15786.4|15781.4|15774.8|15769.8|0
1626307500000|2021-07-15 00:05:00|15776.4|15771.4|15777.6|15772.6|15779.2|15774.2|15774.8|15769.8|0
1626307800000|2021-07-15 00:10:00|15778|15773|15770.7|15765.7|15778.4|15773.4|15770.3|15765.3|0
1626308100000|2021-07-15 00:15:00|15769.7|15764.7|15754.3|15750.3|15769.7|15764.7|15742.3|15738.3|186
1626308400000|2021-07-15 00:20:00|15754.8|15750.8|15764.3|15760.3|15764.3|15760.3|15754.3|15750.3|55
1626308700000|2021-07-15 00:25:00|15764.8|15760.8|15765.8|15761.8|15768.3|15764.3|15762.8|15758.8|63
1626309000000|2021-07-15 00:30:00|15765.3|15761.3|15755.8|15751.8|15765.8|15761.8|15754.3|15750.3|59
1626309300000|2021-07-15 00:35:00|15756.3|15752.3|15764.3|15760.3|15767.3|15763.3|15753.3|15749.3|39
1626309600000|2021-07-15 00:40:00|15763.8|15759.8|15759.8|15755.8|15763.8|15759.8|15756.3|15752.3|29
1626309900000|2021-07-15 00:45:00|15758.8|15754.8|15750.8|15746.8|15759.8|15755.8|15747.8|15743.8|61
1626310200000|2021-07-15 00:50:00|15750.3|15746.3|15750.3|15746.3|15755.3|15751.3|15748.3|15744.3|30
1626310500000|2021-07-15 00:55:00|15750.8|15746.8|15755.3|15751.3|15757.8|15753.8|15748.8|15744.8|32
1626310800000|2021-07-15 01:00:00|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15747.8|15743.8|36
1626311100000|2021-07-15 01:05:00|15754.8|15750.8|15751.3|15747.3|15754.8|15750.8|15746.3|15742.3|29
1626311400000|2021-07-15 01:10:00|15751.8|15747.8|15748.8|15744.8|15754.3|15750.3|15747.8|15743.8|25
1626311700000|2021-07-15 01:15:00|15749.3|15745.3|15756.3|15752.3|15756.3|15752.3|15745.3|15741.3|35
1626312000000|2021-07-15 01:20:00|15756.8|15752.8|15753.3|15749.3|15760.3|15756.3|15753.3|15749.3|24
1626312300000|2021-07-15 01:25:00|15753.8|15749.8|15755.3|15751.3|15755.3|15751.3|15750.3|15746.3|12
1626312600000|2021-07-15 01:30:00|15755.8|15751.8|15763.3|15759.3|15765.3|15761.3|15752.3|15748.3|30
1626312900000|2021-07-15 01:35:00|15762.8|15758.8|15767.8|15763.8|15772.8|15768.8|15761.8|15757.8|48
1626313200000|2021-07-15 01:40:00|15767.3|15763.3|15773.8|15769.8|15775.8|15771.8|15766.3|15762.3|36
1626313500000|2021-07-15 01:45:00|15774.3|15770.3|15769.8|15765.8|15776.3|15772.3|15769.8|15765.8|16
1626313800000|2021-07-15 01:50:00|15769.3|15765.3|15766.3|15762.3|15769.8|15765.8|15764.3|15760.3|21
1626314100000|2021-07-15 01:55:00|15766.8|15762.8|15771.3|15767.3|15772.3|15768.3|15761.8|15757.8|20
1626314400000|2021-07-15 02:00:00|15770.8|15766.8|15765.3|15761.3|15772.8|15768.8|15762.8|15758.8|12
1626314700000|2021-07-15 02:05:00|15766.8|15762.8|15766.3|15762.3|15772.3|15768.3|15765.3|15761.3|11
1626315000000|2021-07-15 02:10:00|15766.8|15762.8|15767.8|15763.8|15772.3|15768.3|15763.8|15759.8|8
1626315300000|2021-07-15 02:15:00|15768.3|15764.3|15768.3|15764.3|15771.3|15767.3|15767.3|15763.3|3
1626315600000|2021-07-15 02:20:00|15767.8|15763.8|15769.3|15765.3|15769.8|15765.8|15766.3|15762.3|1
1626315900000|2021-07-15 02:25:00|15769.8|15765.8|15775.8|15771.8|15776.8|15772.8|15769.3|15765.3|40
1626316200000|2021-07-15 02:30:00|15776.3|15772.3|15770.8|15766.8|15776.3|15772.3|15769.8|15765.8|5
1626316500000|2021-07-15 02:35:00|15770.3|15766.3|15771.3|15767.3|15772.8|15768.8|15768.8|15764.8|7
1626316800000|2021-07-15 02:40:00|15771.8|15767.8|15764.8|15760.8|15772.8|15768.8|15759.3|15755.3|23
1626317100000|2021-07-15 02:45:00|15765.3|15761.3|15765.3|15761.3|15768.8|15764.8|15762.8|15758.8|19
1626317400000|2021-07-15 02:50:00|15764.8|15760.8|15765.3|15761.3|15769.3|15765.3|15764.3|15760.3|26
1626317700000|2021-07-15 02:55:00|15765.8|15761.8|15774.3|15770.3|15774.3|15770.3|15762.3|15758.3|26
1626318000000|2021-07-15 03:00:00|15773.3|15769.3|15776.8|15772.8|15776.8|15772.8|15771.3|15767.3|27
1626318300000|2021-07-15 03:05:00|15776.3|15772.3|15776.8|15772.8|15777.3|15773.3|15774.3|15770.3|18
1626318600000|2021-07-15 03:10:00|15776.3|15772.3|15776.8|15772.8|15778.3|15774.3|15774.3|15770.3|4
1626318900000|2021-07-15 03:15:00|15776.3|15772.3|15776.8|15772.8|15780.8|15776.8|15775.8|15771.8|19
1626319200000|2021-07-15 03:20:00|15777.3|15773.3|15774.8|15770.8|15777.8|15773.8|15774.8|15770.8|3
1626319500000|2021-07-15 03:25:00|15775.3|15771.3|15778.3|15774.3|15778.8|15774.8|15774.8|15770.8|10
1626319800000|2021-07-15 03:30:00|15778.8|15774.8|15782.3|15778.3|15784.3|15780.3|15778.8|15774.8|44
1626320100000|2021-07-15 03:35:00|15780.8|15776.8|15781.3|15777.3|15784.8|15780.8|15779.3|15775.3|36
1626320400000|2021-07-15 03:40:00|15781.8|15777.8|15780.3|15776.3|15782.3|15778.3|15780.3|15776.3|8
1626320700000|2021-07-15 03:45:00|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15779.8|15775.8|15
1626321000000|2021-07-15 03:50:00|15781.8|15777.8|15778.3|15774.3|15781.8|15777.8|15778.3|15774.3|8
1626321300000|2021-07-15 03:55:00|15777.8|15773.8|15776.8|15772.8|15779.3|15775.3|15775.3|15771.3|5
1626321600000|2021-07-15 04:00:00|15777.3|15773.3|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|0
1626321900000|2021-07-15 04:05:00|15776.3|15772.3|15777.3|15773.3|15777.3|15773.3|15774.8|15770.8|14
1626322200000|2021-07-15 04:10:00|15777.8|15773.8|15772.8|15768.8|15777.8|15773.8|15772.3|15768.3|12
1626322500000|2021-07-15 04:15:00|15773.3|15769.3|15776.8|15772.8|15777.3|15773.3|15772.8|15768.8|10
1626322800000|2021-07-15 04:20:00|15776.3|15772.3|15778.3|15774.3|15780.3|15776.3|15774.8|15770.8|12
1626323100000|2021-07-15 04:25:00|15777.8|15773.8|15778.8|15774.8|15778.8|15774.8|15777.3|15773.3|1
1626323400000|2021-07-15 04:30:00|15778.3|15774.3|15776.8|15772.8|15778.3|15774.3|15774.8|15770.8|7
1626323700000|2021-07-15 04:35:00|15776.3|15772.3|15774.8|15770.8|15778.3|15774.3|15774.3|15770.3|47
1626324000000|2021-07-15 04:40:00|15774.3|15770.3|15772.8|15768.8|15776.3|15772.3|15771.3|15767.3|20
1626324300000|2021-07-15 04:45:00|15772.3|15768.3|15772.8|15768.8|15774.3|15770.3|15770.8|15766.8|4
1626324600000|2021-07-15 04:50:00|15772.3|15768.3|15768.8|15764.8|15772.3|15768.3|15768.3|15764.3|17
1626324900000|2021-07-15 04:55:00|15769.3|15765.3|15771.3|15767.3|15771.3|15767.3|15768.8|15764.8|10
1626325200000|2021-07-15 05:00:00|15770.8|15766.8|15775.3|15771.3|15775.8|15771.8|15769.8|15765.8|13
1626325500000|2021-07-15 05:05:00|15777.3|15773.3|15774.8|15770.8|15777.3|15773.3|15773.8|15769.8|19
1626325800000|2021-07-15 05:10:00|15775.3|15771.3|15774.8|15770.8|15776.3|15772.3|15772.8|15768.8|14
1626326100000|2021-07-15 05:15:00|15775.3|15771.3|15769.8|15765.8|15776.3|15772.3|15769.3|15765.3|3
1626326400000|2021-07-15 05:20:00|15770.3|15766.3|15770.8|15766.8|15773.8|15769.8|15769.3|15765.3|10
1626326700000|2021-07-15 05:25:00|15771.3|15767.3|15773.3|15769.3|15775.8|15771.8|15771.3|15767.3|8
1626327000000|2021-07-15 05:30:00|15772.3|15768.3|15766.3|15762.3|15772.3|15768.3|15766.3|15762.3|31
1626327300000|2021-07-15 05:35:00|15766.8|15762.8|15763.3|15759.3|15768.8|15764.8|15762.3|15758.3|64
1626327600000|2021-07-15 05:40:00|15761.8|15757.8|15757.8|15753.8|15763.3|15759.3|15756.3|15752.3|84
1626327900000|2021-07-15 05:45:00|15758.3|15754.3|15758.8|15754.8|15760.3|15756.3|15755.8|15751.8|24
1626328200000|2021-07-15 05:50:00|15758.3|15754.3|15761.8|15757.8|15761.8|15757.8|15757.8|15753.8|38
1626328500000|2021-07-15 05:55:00|15761.3|15757.3|15763.3|15759.3|15763.8|15759.8|15755.3|15751.3|78
1626328800000|2021-07-15 06:00:00|15762.3|15760.3|15767.3|15765.3|15773.8|15771.8|15761.3|15759.3|227
1626329100000|2021-07-15 06:05:00|15766.8|15764.8|15763.3|15761.3|15769.8|15767.8|15760.3|15758.3|176
1626329400000|2021-07-15 06:10:00|15762.3|15760.3|15752.8|15750.8|15762.8|15760.8|15751.3|15749.3|327
1626329700000|2021-07-15 06:15:00|15752.3|15750.3|15750.8|15748.8|15753.8|15751.8|15747.8|15745.8|190
1626330000000|2021-07-15 06:20:00|15749.8|15747.8|15746.3|15744.3|15750.8|15748.8|15743.3|15741.3|208
1626330300000|2021-07-15 06:25:00|15745.8|15743.8|15753.8|15751.8|15757.8|15755.8|15745.3|15743.3|161
1626330600000|2021-07-15 06:30:00|15753.3|15751.3|15747.8|15745.8|15753.3|15751.3|15745.3|15743.3|177
1626330900000|2021-07-15 06:35:00|15747.3|15745.3|15746.8|15744.8|15747.8|15745.8|15738.3|15736.3|231
1626331200000|2021-07-15 06:40:00|15747.3|15745.3|15746.8|15744.8|15747.8|15745.8|15738.8|15736.8|161
1626331500000|2021-07-15 06:45:00|15746.3|15744.3|15749.3|15747.3|15751.3|15749.3|15745.3|15743.3|104
1626331800000|2021-07-15 06:50:00|15748.8|15746.8|15750.3|15748.3|15752.3|15750.3|15744.3|15742.3|165
1626332100000|2021-07-15 06:55:00|15749.8|15747.8|15760.3|15758.3|15760.3|15758.3|15741.3|15739.3|255
1626332400000|2021-07-15 07:00:00|15759.9|15758.7|15733.9|15732.7|15761.4|15760.2|15719.4|15718.2|2821
1626332700000|2021-07-15 07:05:00|15733.4|15732.2|15700.9|15699.7|15736.4|15735.2|15698.4|15697.2|2566
1626333000000|2021-07-15 07:10:00|15700.4|15699.2|15730.9|15729.7|15736.9|15735.7|15698.4|15697.2|2190
1626333300000|2021-07-15 07:15:00|15730.4|15729.2|15710.9|15709.7|15732.4|15731.2|15707.9|15706.7|1430
1626333600000|2021-07-15 07:20:00|15710.4|15709.2|15674.4|15673.2|15713.4|15712.2|15667.4|15666.2|2628
1626333900000|2021-07-15 07:25:00|15673.9|15672.7|15675.9|15674.7|15677.4|15676.2|15658.4|15657.2|1671
1626334200000|2021-07-15 07:30:00|15675.4|15674.2|15687.4|15686.2|15687.4|15686.2|15657.4|15656.2|2355
1626334500000|2021-07-15 07:35:00|15685.9|15684.7|15715.4|15714.2|15718.4|15717.2|15682.9|15681.7|1822
1626334800000|2021-07-15 07:40:00|15714.9|15713.7|15716.9|15715.7|15722.4|15721.2|15705.4|15704.2|948
1626335100000|2021-07-15 07:45:00|15717.4|15716.2|15700.4|15699.2|15717.4|15716.2|15697.4|15696.2|764
1626335400000|2021-07-15 07:50:00|15700.9|15699.7|15687.4|15686.2|15707.4|15706.2|15682.9|15681.7|783
1626335700000|2021-07-15 07:55:00|15687.9|15686.7|15668.4|15667.2|15688.4|15687.2|15665.4|15664.2|1017
1626336000000|2021-07-15 08:00:00|15667.4|15666.2|15694.9|15693.7|15694.9|15693.7|15651.4|15650.2|1788
1626336300000|2021-07-15 08:05:00|15694.4|15693.2|15699.4|15698.2|15710.9|15709.7|15677.4|15676.2|1102
1626336600000|2021-07-15 08:10:00|15698.9|15697.7|15696.9|15695.7|15715.9|15714.7|15695.4|15694.2|749
1626336900000|2021-07-15 08:15:00|15697.4|15696.2|15703.4|15702.2|15707.4|15706.2|15685.4|15684.2|586
1626337200000|2021-07-15 08:20:00|15705.4|15704.2|15714.4|15713.2|15719.4|15718.2|15701.9|15700.7|655
1626337500000|2021-07-15 08:25:00|15714.9|15713.7|15718.9|15717.7|15724.9|15723.7|15710.9|15709.7|601
1626337800000|2021-07-15 08:30:00|15718.4|15717.2|15702.9|15701.7|15719.9|15718.7|15700.4|15699.2|397
1626338100000|2021-07-15 08:35:00|15703.4|15702.2|15698.4|15697.2|15714.9|15713.7|15693.9|15692.7|409
1626338400000|2021-07-15 08:40:00|15697.9|15696.7|15698.9|15697.7|15704.9|15703.7|15690.9|15689.7|461
1626338700000|2021-07-15 08:45:00|15699.4|15698.2|15695.4|15694.2|15705.9|15704.7|15694.9|15693.7|344
1626339000000|2021-07-15 08:50:00|15694.9|15693.7|15691.9|15690.7|15697.4|15696.2|15687.9|15686.7|353
1626339300000|2021-07-15 08:55:00|15692.9|15691.7|15700.9|15699.7|15703.9|15702.7|15690.4|15689.2|301
1626339600000|2021-07-15 09:00:00|15701.4|15700.2|15695.4|15694.2|15706.4|15705.2|15694.9|15693.7|332
1626339900000|2021-07-15 09:05:00|15695.9|15694.7|15681.4|15680.2|15695.9|15694.7|15681.4|15680.2|354
1626340200000|2021-07-15 09:10:00|15680.9|15679.7|15679.4|15678.2|15682.4|15681.2|15671.9|15670.7|570
1626340500000|2021-07-15 09:15:00|15678.9|15677.7|15668.9|15667.7|15680.4|15679.2|15664.9|15663.7|710
1626340800000|2021-07-15 09:20:00|15669.4|15668.2|15665.9|15664.7|15670.9|15669.7|15656.9|15655.7|685
1626341100000|2021-07-15 09:25:00|15666.4|15665.2|15673.9|15672.7|15676.9|15675.7|15660.9|15659.7|671
1626341400000|2021-07-15 09:30:00|15673.4|15672.2|15675.9|15674.7|15675.9|15674.7|15666.4|15665.2|562
1626341700000|2021-07-15 09:35:00|15674.9|15673.7|15671.4|15670.2|15679.9|15678.7|15669.4|15668.2|416
1626342000000|2021-07-15 09:40:00|15671.9|15670.7|15666.4|15665.2|15673.4|15672.2|15663.9|15662.7|322
1626342300000|2021-07-15 09:45:00|15665.9|15664.7|15685.9|15684.7|15688.9|15687.7|15664.4|15663.2|402
1626342600000|2021-07-15 09:50:00|15686.4|15685.2|15687.4|15686.2|15689.4|15688.2|15675.4|15674.2|477
1626342900000|2021-07-15 09:55:00|15687.9|15686.7|15691.4|15690.2|15691.9|15690.7|15684.4|15683.2|433
1626343200000|2021-07-15 10:00:00|15690.9|15689.7|15689.9|15688.7|15698.9|15697.7|15688.9|15687.7|454
1626343500000|2021-07-15 10:05:00|15690.4|15689.2|15678.4|15677.2|15690.9|15689.7|15676.9|15675.7|448
1626343800000|2021-07-15 10:10:00|15678.9|15677.7|15649.4|15648.2|15681.9|15680.7|15646.4|15645.2|931
1626344100000|2021-07-15 10:15:00|15648.9|15647.7|15642.9|15641.7|15649.4|15648.2|15618.9|15617.7|1603
1626344400000|2021-07-15 10:20:00|15642.4|15641.2|15648.9|15647.7|15648.9|15647.7|15633.4|15632.2|641
1626344700000|2021-07-15 10:25:00|15648.4|15647.2|15633.4|15632.2|15652.9|15651.7|15631.4|15630.2|631
1626345000000|2021-07-15 10:30:00|15632.9|15631.7|15608.4|15607.2|15633.9|15632.7|15606.4|15605.2|991
1626345300000|2021-07-15 10:35:00|15608.9|15607.7|15643.4|15642.2|15643.9|15642.7|15608.4|15607.2|815
1626345600000|2021-07-15 10:40:00|15643.9|15642.7|15647.9|15646.7|15647.9|15646.7|15630.9|15629.7|455
1626345900000|2021-07-15 10:45:00|15647.4|15646.2|15652.9|15651.7|15659.9|15658.7|15646.9|15645.7|693
1626346200000|2021-07-15 10:50:00|15652.4|15651.2|15642.9|15641.7|15658.4|15657.2|15639.9|15638.7|467
1626346500000|2021-07-15 10:55:00|15642.4|15641.2|15636.4|15635.2|15650.4|15649.2|15635.9|15634.7|328
1626346800000|2021-07-15 11:00:00|15635.9|15634.7|15623.9|15622.7|15642.4|15641.2|15622.9|15621.7|363
1626347100000|2021-07-15 11:05:00|15624.4|15623.2|15625.4|15624.2|15626.9|15625.7|15611.9|15610.7|691
1626347400000|2021-07-15 11:10:00|15624.9|15623.7|15624.4|15623.2|15626.9|15625.7|15615.9|15614.7|786
1626347700000|2021-07-15 11:15:00|15623.9|15622.7|15610.4|15609.2|15626.4|15625.2|15608.9|15607.7|532
1626348000000|2021-07-15 11:20:00|15609.9|15608.7|15597.9|15596.7|15612.9|15611.7|15596.4|15595.2|884
1626348300000|2021-07-15 11:25:00|15598.4|15597.2|15599.4|15598.2|15609.4|15608.2|15591.9|15590.7|888
1626348600000|2021-07-15 11:30:00|15599.9|15598.7|15612.9|15611.7|15613.9|15612.7|15598.9|15597.7|494
1626348900000|2021-07-15 11:35:00|15613.4|15612.2|15609.9|15608.7|15623.4|15622.2|15609.9|15608.7|581
1626349200000|2021-07-15 11:40:00|15610.3|15609.1|15635.8|15634.6|15636.3|15635.1|15608.8|15607.6|458
1626349500000|2021-07-15 11:45:00|15636.3|15635.1|15654.8|15653.6|15655.3|15654.1|15634.3|15633.1|548
1626349800000|2021-07-15 11:50:00|15655.3|15654.1|15649.3|15648.1|15659.3|15658.1|15647.8|15646.6|578
1626350100000|2021-07-15 11:55:00|15649.8|15648.6|15637.3|15636.1|15654.3|15653.1|15636.8|15635.6|615
1626350400000|2021-07-15 12:00:00|15637.8|15636.6|15629.8|15628.6|15642.8|15641.6|15628.8|15627.6|387
1626350700000|2021-07-15 12:05:00|15630.3|15629.1|15623.3|15622.1|15638.3|15637.1|15622.8|15621.6|334
1626351000000|2021-07-15 12:10:00|15623.8|15622.6|15622.3|15621.1|15630.3|15629.1|15615.3|15614.1|381
1626351300000|2021-07-15 12:15:00|15621.8|15620.6|15626.3|15625.1|15636.8|15635.6|15621.8|15620.6|272
1626351600000|2021-07-15 12:20:00|15625.8|15624.6|15641.3|15640.1|15641.8|15640.6|15621.8|15620.6|241
1626351900000|2021-07-15 12:25:00|15641.8|15640.6|15637.8|15636.6|15646.3|15645.1|15636.8|15635.6|209
1626352200000|2021-07-15 12:30:00|15638.3|15637.1|15648.8|15647.6|15652.8|15651.6|15631.3|15630.1|379
1626352500000|2021-07-15 12:35:00|15648.3|15647.1|15646.3|15645.1|15654.3|15653.1|15642.3|15641.1|463
1626352800000|2021-07-15 12:40:00|15646.8|15645.6|15645.3|15644.1|15659.8|15658.6|15644.3|15643.1|369
1626353100000|2021-07-15 12:45:00|15644.3|15643.1|15638.3|15637.1|15645.8|15644.6|15634.8|15633.6|562
1626353400000|2021-07-15 12:50:00|15638.8|15637.6|15633.3|15632.1|15641.8|15640.6|15628.3|15627.1|584
1626353700000|2021-07-15 12:55:00|15632.8|15631.6|15617.3|15616.1|15635.3|15634.1|15616.8|15615.6|464
1626354000000|2021-07-15 13:00:00|15616.8|15615.6|15613.3|15612.1|15623.3|15622.1|15611.3|15610.1|410
1626354300000|2021-07-15 13:05:00|15613.8|15612.6|15618.3|15617.1|15619.8|15618.6|15610.8|15609.6|387
1626354600000|2021-07-15 13:10:00|15617.8|15616.6|15615.8|15614.6|15625.3|15624.1|15615.8|15614.6|328
1626354900000|2021-07-15 13:15:00|15615.3|15614.1|15615.3|15614.1|15620.3|15619.1|15612.3|15611.1|330
1626355200000|2021-07-15 13:20:00|15615.8|15614.6|15606.3|15605.1|15616.3|15615.1|15604.8|15603.6|382
1626355500000|2021-07-15 13:25:00|15606.8|15605.6|15603.3|15602.1|15613.3|15612.1|15602.3|15601.1|373
1626355800000|2021-07-15 13:30:00|15602.3|15601.1|15615.3|15614.1|15628.3|15627.1|15601.3|15600.1|1006
1626356100000|2021-07-15 13:35:00|15613.8|15612.6|15615.8|15614.6|15638.3|15637.1|15611.8|15610.6|821
1626356400000|2021-07-15 13:40:00|15616.3|15615.1|15592.8|15591.6|15616.8|15615.6|15590.8|15589.6|1130
1626356700000|2021-07-15 13:45:00|15593.3|15592.1|15617.8|15616.6|15621.8|15620.6|15589.8|15588.6|978
1626357000000|2021-07-15 13:50:00|15617.3|15616.1|15605.8|15604.6|15623.8|15622.6|15603.3|15602.1|429
1626357300000|2021-07-15 13:55:00|15605.3|15604.1|15634.8|15633.6|15640.3|15639.1|15604.3|15603.1|573
1626357600000|2021-07-15 14:00:00|15636.3|15635.1|15634.3|15633.1|15643.8|15642.6|15632.3|15631.1|554
1626357900000|2021-07-15 14:05:00|15634.8|15633.6|15633.3|15632.1|15637.3|15636.1|15623.3|15622.1|599
1626358200000|2021-07-15 14:10:00|15633.8|15632.6|15627.3|15626.1|15637.8|15636.6|15623.8|15622.6|609
1626358500000|2021-07-15 14:15:00|15626.8|15625.6|15622.3|15621.1|15632.8|15631.6|15620.8|15619.6|584
1626358800000|2021-07-15 14:20:00|15622.8|15621.6|15627.8|15626.6|15632.8|15631.6|15618.8|15617.6|542
1626359100000|2021-07-15 14:25:00|15627.3|15626.1|15618.8|15617.6|15628.3|15627.1|15614.8|15613.6|503
1626359400000|2021-07-15 14:30:00|15619.8|15618.6|15634.8|15633.6|15636.3|15635.1|15615.8|15614.6|386
1626359700000|2021-07-15 14:35:00|15635.3|15634.1|15639.8|15638.6|15642.3|15641.1|15629.8|15628.6|459
1626360000000|2021-07-15 14:40:00|15638.8|15637.6|15627.3|15626.1|15639.8|15638.6|15620.3|15619.1|561
1626360300000|2021-07-15 14:45:00|15626.8|15625.6|15624.3|15623.1|15632.3|15631.1|15621.8|15620.6|525
1626360600000|2021-07-15 14:50:00|15624.8|15623.6|15619.8|15618.6|15627.8|15626.6|15614.3|15613.1|662
1626360900000|2021-07-15 14:55:00|15619.3|15618.1|15620.8|15619.6|15624.3|15623.1|15612.3|15611.1|438
1626361200000|2021-07-15 15:00:00|15621.3|15620.1|15598.3|15597.1|15627.3|15626.1|15597.3|15596.1|804
1626361500000|2021-07-15 15:05:00|15598.8|15597.6|15609.3|15608.1|15613.8|15612.6|15591.8|15590.6|825
1626361800000|2021-07-15 15:10:00|15608.8|15607.6|15613.8|15612.6|15617.3|15616.1|15599.3|15598.1|414
1626362100000|2021-07-15 15:15:00|15614.3|15613.1|15610.3|15609.1|15617.3|15616.1|15606.3|15605.1|500
1626362400000|2021-07-15 15:20:00|15610.8|15609.6|15620.8|15619.6|15624.3|15623.1|15606.8|15605.6|789
1626362700000|2021-07-15 15:25:00|15620.3|15619.1|15626.8|15625.6|15628.8|15627.6|15613.3|15612.1|1297
1626363000000|2021-07-15 15:30:00|15627.2|15625.2|15625.2|15623.2|15633.2|15631.2|15620.7|15618.7|1294
1626363300000|2021-07-15 15:35:00|15624.2|15622.2|15637.2|15635.2|15638.2|15636.2|15624.2|15622.2|613
1626363600000|2021-07-15 15:40:00|15636.7|15634.7|15638.2|15636.2|15639.2|15637.2|15634.2|15632.2|258
1626363900000|2021-07-15 15:45:00|15637.7|15635.7|15639.7|15637.7|15641.2|15639.2|15637.2|15635.2|245
1626364200000|2021-07-15 15:50:00|15639.2|15637.2|15639.2|15637.2|15641.2|15639.2|15637.7|15635.7|113
1626364500000|2021-07-15 15:55:00|15638.7|15636.7|15635.2|15633.2|15639.2|15637.2|15632.2|15630.2|298
1626364800000|2021-07-15 16:00:00|15634.7|15632.7|15627.2|15625.2|15635.7|15633.7|15626.7|15624.7|172
1626365100000|2021-07-15 16:05:00|15626.2|15624.2|15613.2|15611.2|15629.2|15627.2|15612.2|15610.2|207
1626365400000|2021-07-15 16:10:00|15612.2|15610.2|15624.2|15622.2|15625.2|15623.2|15612.2|15610.2|215
1626365700000|2021-07-15 16:15:00|15624.7|15622.7|15623.7|15621.7|15625.2|15623.2|15617.7|15615.7|86
1626366000000|2021-07-15 16:20:00|15623.2|15621.2|15629.2|15627.2|15630.2|15628.2|15619.7|15617.7|139
1626366300000|2021-07-15 16:25:00|15628.7|15626.7|15631.2|15629.2|15633.2|15631.2|15627.2|15625.2|113
1626366600000|2021-07-15 16:30:00|15630.7|15628.7|15629.7|15627.7|15634.2|15632.2|15627.2|15625.2|131
1626366900000|2021-07-15 16:35:00|15629.2|15627.2|15633.2|15631.2|15634.2|15632.2|15628.2|15626.2|105
1626367200000|2021-07-15 16:40:00|15634.2|15632.2|15635.2|15633.2|15636.2|15634.2|15632.2|15630.2|60
1626367500000|2021-07-15 16:45:00|15634.7|15632.7|15631.2|15629.2|15636.2|15634.2|15631.2|15629.2|61
1626367800000|2021-07-15 16:50:00|15631.7|15629.7|15628.7|15626.7|15636.2|15634.2|15628.2|15626.2|78
1626368100000|2021-07-15 16:55:00|15629.2|15627.2|15622.2|15620.2|15629.7|15627.7|15622.2|15620.2|122
1626368400000|2021-07-15 17:00:00|15621.7|15619.7|15617.2|15615.2|15623.2|15621.2|15614.7|15612.7|163
1626368700000|2021-07-15 17:05:00|15616.2|15614.2|15619.2|15617.2|15621.2|15619.2|15616.2|15614.2|137
1626369000000|2021-07-15 17:10:00|15618.7|15616.7|15609.7|15607.7|15620.2|15618.2|15607.2|15605.2|140
1626369300000|2021-07-15 17:15:00|15609.2|15607.2|15606.2|15604.2|15616.7|15614.7|15606.2|15604.2|156
1626369600000|2021-07-15 17:20:00|15606.7|15604.7|15611.2|15609.2|15613.2|15611.2|15605.7|15603.7|191
1626369900000|2021-07-15 17:25:00|15610.7|15608.7|15611.2|15609.2|15614.2|15612.2|15605.7|15603.7|149
1626370200000|2021-07-15 17:30:00|15610.2|15608.2|15603.2|15601.2|15610.2|15608.2|15602.7|15600.7|168
1626370500000|2021-07-15 17:35:00|15602.7|15600.7|15599.7|15597.7|15606.7|15604.7|15597.2|15595.2|223
1626370800000|2021-07-15 17:40:00|15600.2|15598.2|15595.2|15593.2|15601.2|15599.2|15592.7|15590.7|192
1626371100000|2021-07-15 17:45:00|15594.7|15592.7|15602.7|15600.7|15604.2|15602.2|15594.2|15592.2|121
1626371400000|2021-07-15 17:50:00|15602.2|15600.2|15595.2|15593.2|15604.2|15602.2|15595.2|15593.2|152
1626371700000|2021-07-15 17:55:00|15594.2|15592.2|15591.2|15589.2|15595.7|15593.7|15591.2|15589.2|225
1626372000000|2021-07-15 18:00:00|15589.7|15587.7|15595.2|15593.2|15601.2|15599.2|15588.7|15586.7|213
1626372300000|2021-07-15 18:05:00|15595.7|15593.7|15603.2|15601.2|15606.2|15604.2|15594.2|15592.2|138
1626372600000|2021-07-15 18:10:00|15602.7|15600.7|15604.2|15602.2|15605.7|15603.7|15598.7|15596.7|90
1626372900000|2021-07-15 18:15:00|15603.2|15601.2|15608.7|15606.7|15609.2|15607.2|15600.2|15598.2|124
1626373200000|2021-07-15 18:20:00|15609.2|15607.2|15611.2|15609.2|15611.7|15609.7|15608.2|15606.2|96
1626373500000|2021-07-15 18:25:00|15610.7|15608.7|15612.2|15610.2|15614.7|15612.7|15609.2|15607.2|62
1626373800000|2021-07-15 18:30:00|15612.7|15610.7|15607.2|15605.2|15613.2|15611.2|15607.2|15605.2|85
1626374100000|2021-07-15 18:35:00|15607.7|15605.7|15602.2|15600.2|15608.2|15606.2|15601.2|15599.2|56
1626374400000|2021-07-15 18:40:00|15602.7|15600.7|15602.2|15600.2|15604.2|15602.2|15598.7|15596.7|62
1626374700000|2021-07-15 18:45:00|15601.7|15599.7|15608.7|15606.7|15609.2|15607.2|15595.2|15593.2|87
1626375000000|2021-07-15 18:50:00|15608.2|15606.2|15610.2|15608.2|15611.2|15609.2|15605.2|15603.2|63
1626375300000|2021-07-15 18:55:00|15610.7|15608.7|15615.2|15613.2|15615.7|15613.7|15609.2|15607.2|58
1626375600000|2021-07-15 19:00:00|15614.7|15612.7|15618.2|15616.2|15621.7|15619.7|15614.2|15612.2|145
1626375900000|2021-07-15 19:05:00|15618.7|15616.7|15618.7|15616.7|15621.2|15619.2|15616.2|15614.2|125
1626376200000|2021-07-15 19:10:00|15618.2|15616.2|15613.2|15611.2|15620.2|15618.2|15612.7|15610.7|86
1626376500000|2021-07-15 19:15:00|15614.2|15612.2|15620.2|15618.2|15620.2|15618.2|15613.7|15611.7|138
1626376800000|2021-07-15 19:20:00|15619.7|15617.7|15622.7|15620.7|15624.2|15622.2|15616.2|15614.2|69
1626377100000|2021-07-15 19:25:00|15622.2|15620.2|15626.2|15624.2|15628.2|15626.2|15622.2|15620.2|99
1626377400000|2021-07-15 19:30:00|15626.7|15624.7|15632.2|15630.2|15635.2|15633.2|15626.2|15624.2|222
1626377700000|2021-07-15 19:35:00|15632.7|15630.7|15627.2|15625.2|15637.2|15635.2|15626.7|15624.7|176
1626378000000|2021-07-15 19:40:00|15627.7|15625.7|15626.2|15624.2|15631.2|15629.2|15625.7|15623.7|122
1626378300000|2021-07-15 19:45:00|15626.7|15624.7|15627.2|15625.2|15631.7|15629.7|15626.2|15624.2|144
1626378600000|2021-07-15 19:50:00|15626.7|15624.7|15633.7|15631.7|15639.2|15637.2|15626.7|15624.7|249
1626378900000|2021-07-15 19:55:00|15634.2|15632.2|15638.7|15636.7|15641.2|15639.2|15633.2|15631.2|212
1626379200000|2021-07-15 20:00:00|15644.2|15639.2|15632.3|15627.3|15646|15641|15632.1|15627.1|15
1626379500000|2021-07-15 20:05:00|15631.5|15626.5|15622.9|15617.9|15632.3|15627.3|15622.1|15617.1|0
1626379800000|2021-07-15 20:10:00|15623.7|15618.7|15624.4|15619.4|15626.9|15621.9|15622.7|15617.7|0
1626380100000|2021-07-15 20:15:00|15623.6|15618.6|15626.3|15621.3|15626.3|15621.3|15621.2|15616.2|0
1626380400000|2021-07-15 20:20:00|15628.7|15623.7|15629|15624|15631.4|15626.4|15628.7|15623.7|0
1626380700000|2021-07-15 20:25:00|15628.5|15623.5|15628.9|15623.9|15629.8|15624.8|15628.1|15623.1|0
1626381000000|2021-07-15 20:30:00|15628.1|15623.1|15629|15624|15629|15624|15628.1|15623.1|0
1626381300000|2021-07-15 20:35:00|15628.2|15623.2|15629|15624|15629.1|15624.1|15628.2|15623.2|0
1626381600000|2021-07-15 20:40:00|15629.3|15624.3|15630|15625|15630.5|15625.5|15629.3|15624.3|0
1626381900000|2021-07-15 20:45:00|15629.2|15624.2|15626|15621|15629.3|15624.3|15626|15621|0
1626382200000|2021-07-15 20:50:00|15626.8|15621.8|15629.8|15624.8|15629.9|15624.9|15626|15621|0
1626382500000|2021-07-15 20:55:00|15629|15624|15629.1|15624.1|15629.8|15624.8|15628|15623|0
1626382800000|2021-07-15 21:00:00|15631.8|15626.8|15631.5|15626.5|15631.8|15626.8|15631.1|15626.1|0
1626383100000|2021-07-15 21:05:00|15629.9|15624.9|15628.9|15623.9|15630.2|15625.2|15628.9|15623.9|0
1626383400000|2021-07-15 21:10:00|15629.4|15624.4|15626.6|15621.6|15629.5|15624.5|15626.1|15621.1|0
1626383700000|2021-07-15 21:15:00|15626.7|15621.7|15625.2|15620.2|15627|15622|15625.2|15620.2|0
1626384000000|2021-07-15 21:20:00|15625.1|15620.1|15624.8|15619.8|15625.4|15620.4|15623.5|15618.5|0
1626384300000|2021-07-15 21:25:00|15624.9|15619.9|15625|15620|15626.1|15621.1|15624.9|15619.9|0
1626384600000|2021-07-15 21:30:00|15623.1|15618.1|15622.6|15617.6|15624.2|15619.2|15622|15617|0
1626384900000|2021-07-15 21:35:00|15623.8|15618.8|15624.4|15619.4|15625.1|15620.1|15623.8|15618.8|0
1626385200000|2021-07-15 21:40:00|15624.2|15619.2|15624.6|15619.6|15625.3|15620.3|15622.3|15617.3|0
1626385500000|2021-07-15 21:45:00|15625|15620|15624.3|15619.3|15625.1|15620.1|15624.3|15619.3|0
1626385800000|2021-07-15 21:50:00|15624.2|15619.2|15624.3|15619.3|15624.6|15619.6|15623.9|15618.9|0
1626386100000|2021-07-15 21:55:00|15623.8|15618.8|15624.5|15619.5|15624.5|15619.5|15623.8|15618.8|0
1626386400000|2021-07-15 22:00:00|15625.4|15620.4|15623.2|15618.2|15626.9|15621.9|15620.8|15615.8|0
1626386700000|2021-07-15 22:05:00|15624|15619|15621.2|15616.2|15624.7|15619.7|15620.4|15615.4|0
1626387000000|2021-07-15 22:10:00|15621.6|15616.6|15619.6|15614.6|15622.9|15617.9|15619.6|15614.6|0
1626387300000|2021-07-15 22:15:00|15620.5|15615.5|15618|15613|15621.3|15616.3|15618|15613|0
1626387600000|2021-07-15 22:20:00|15618.4|15613.4|15617.2|15612.2|15619.7|15614.7|15617.2|15612.2|0
1626387900000|2021-07-15 22:25:00|15617.3|15612.3|15616.5|15611.5|15617.4|15612.4|15614.9|15609.9|0
1626388200000|2021-07-15 22:30:00|15616.1|15611.1|15618.5|15613.5|15618.5|15613.5|15616.1|15611.1|0
1626388500000|2021-07-15 22:35:00|15618.4|15613.4|15618.4|15613.4|15618.4|15613.4|15617.6|15612.6|0
1626388800000|2021-07-15 22:40:00|15617.6|15612.6|15617.6|15612.6|15618.5|15613.5|15617.6|15612.6|0
1626389100000|2021-07-15 22:45:00|15618.4|15613.4|15620.1|15615.1|15620.9|15615.9|15618.4|15613.4|0
1626389400000|2021-07-15 22:50:00|15619.3|15614.3|15621.2|15616.2|15622.6|15617.6|15619.3|15614.3|0
1626389700000|2021-07-15 22:55:00|15621.6|15616.6|15622|15617|15622.8|15617.8|15620.4|15615.4|0
1626390000000|2021-07-15 23:00:00|15622.8|15617.8|15622.7|15617.7|15624.3|15619.3|15621.9|15616.9|0
1626390300000|2021-07-15 23:05:00|15623.1|15618.1|15621.1|15616.1|15625.1|15620.1|15621.1|15616.1|0
1626390600000|2021-07-15 23:10:00|15621|15616|15623.2|15618.2|15624|15619|15621|15616|0
1626390900000|2021-07-15 23:15:00|15623.6|15618.6|15624.4|15619.4|15625.2|15620.2|15623.2|15618.2|0
1626391200000|2021-07-15 23:20:00|15624.8|15619.8|15625.9|15620.9|15626.1|15621.1|15624.4|15619.4|0
1626391500000|2021-07-15 23:25:00|15626.3|15621.3|15624.3|15619.3|15626.8|15621.8|15624.3|15619.3|0
1626391800000|2021-07-15 23:30:00|15623.5|15618.5|15620.3|15615.3|15623.5|15618.5|15620.3|15615.3|0
1626392100000|2021-07-15 23:35:00|15621.1|15616.1|15618.6|15613.6|15621.9|15616.9|15617|15612|0
1626392400000|2021-07-15 23:40:00|15617.8|15612.8|15610.8|15605.8|15619.4|15614.4|15610.8|15605.8|0
1626392700000|2021-07-15 23:45:00|15611.2|15606.2|15606|15601|15613.7|15608.7|15606|15601|0
1626393000000|2021-07-15 23:50:00|15606.4|15601.4|15602.6|15597.6|15607.1|15602.1|15601.8|15596.8|0
1626393300000|2021-07-15 23:55:00|15601.8|15596.8|15602.5|15597.5|15603.9|15598.9|15600.2|15595.2|0
1626393600000|2021-07-16 00:00:00|15602.9|15597.9|15599.6|15594.6|15603.3|15598.3|15597.7|15592.7|0
1626393900000|2021-07-16 00:05:00|15599.1|15594.1|15592.1|15587.1|15599.6|15594.6|15591.2|15586.2|0
1626394200000|2021-07-16 00:10:00|15592.9|15587.9|15614.6|15609.6|15614.6|15609.6|15592.9|15587.9|0
1626394500000|2021-07-16 00:15:00|15615.6|15610.6|15618.2|15614.2|15626.2|15622.2|15610.2|15605.6|139
1626394800000|2021-07-16 00:20:00|15618.7|15614.7|15636.7|15632.7|15639.2|15635.2|15612.7|15608.7|48
1626395100000|2021-07-16 00:25:00|15636.2|15632.2|15632.7|15628.7|15637.2|15633.2|15626.7|15622.7|15
1626395400000|2021-07-16 00:30:00|15632.2|15628.2|15627.7|15623.7|15633.2|15629.2|15625.2|15621.2|25
1626395700000|2021-07-16 00:35:00|15627.2|15623.2|15626.2|15622.2|15630.7|15626.7|15624.2|15620.2|20
1626396000000|2021-07-16 00:40:00|15625.7|15621.7|15613.7|15609.7|15625.7|15621.7|15609.7|15605.7|38
1626396300000|2021-07-16 00:45:00|15613.2|15609.2|15615.2|15611.2|15615.2|15611.2|15609.2|15605.2|19
1626396600000|2021-07-16 00:50:00|15614.7|15610.7|15618.2|15614.2|15619.7|15615.7|15613.2|15609.2|12
1626396900000|2021-07-16 00:55:00|15617.7|15613.7|15605.2|15601.2|15617.7|15613.7|15605.2|15601.2|17
1626397200000|2021-07-16 01:00:00|15604.7|15600.7|15596.7|15592.7|15605.2|15601.2|15594.2|15590.2|42
1626397500000|2021-07-16 01:05:00|15597.2|15593.2|15606.2|15602.2|15607.7|15603.7|15593.2|15589.2|19
1626397800000|2021-07-16 01:10:00|15605.7|15601.7|15606.2|15602.2|15610.7|15606.7|15605.7|15601.7|18
1626398100000|2021-07-16 01:15:00|15606.7|15602.7|15617.2|15613.2|15618.2|15614.2|15605.7|15601.7|35
1626398400000|2021-07-16 01:20:00|15616.7|15612.7|15611.2|15607.2|15617.2|15613.2|15608.2|15604.2|12
1626398700000|2021-07-16 01:25:00|15611.7|15607.7|15617.2|15613.2|15619.7|15615.7|15610.2|15606.2|11
1626399000000|2021-07-16 01:30:00|15617.7|15613.7|15623.2|15619.2|15629.2|15625.2|15617.2|15613.2|25
1626399300000|2021-07-16 01:35:00|15623.7|15619.7|15614.7|15610.7|15623.7|15619.7|15614.7|15610.7|24
1626399600000|2021-07-16 01:40:00|15614.2|15610.2|15615.2|15611.2|15618.2|15614.2|15612.2|15608.2|21
1626399900000|2021-07-16 01:45:00|15614.7|15610.7|15615.2|15611.2|15617.7|15613.7|15613.2|15609.2|10
1626400200000|2021-07-16 01:50:00|15615.7|15611.7|15610.2|15606.2|15618.7|15614.7|15609.7|15605.7|6
1626400500000|2021-07-16 01:55:00|15609.7|15605.7|15609.2|15605.2|15612.7|15608.7|15607.2|15603.2|23
1626400800000|2021-07-16 02:00:00|15609.7|15605.7|15614.2|15610.2|15615.7|15611.7|15607.7|15603.7|22
1626401100000|2021-07-16 02:05:00|15613.7|15609.7|15613.7|15609.7|15618.7|15614.7|15612.2|15608.2|22
1626401400000|2021-07-16 02:10:00|15614.2|15610.2|15617.7|15613.7|15618.2|15614.2|15610.2|15606.2|12
1626401700000|2021-07-16 02:15:00|15617.2|15613.2|15615.7|15611.7|15620.2|15616.2|15613.7|15609.7|4
1626402000000|2021-07-16 02:20:00|15616.2|15612.2|15614.7|15610.7|15616.2|15612.2|15613.2|15609.2|3
1626402300000|2021-07-16 02:25:00|15614.2|15610.2|15608.7|15604.7|15615.7|15611.7|15608.7|15604.7|9
1626402600000|2021-07-16 02:30:00|15609.2|15605.2|15611.7|15607.7|15613.2|15609.2|15609.2|15605.2|10
1626402900000|2021-07-16 02:35:00|15612.2|15608.2|15613.2|15609.2|15613.7|15609.7|15611.7|15607.7|1
1626403200000|2021-07-16 02:40:00|15613.7|15609.7|15618.7|15614.7|15619.7|15615.7|15612.7|15608.7|9
1626403500000|2021-07-16 02:45:00|15619.2|15615.2|15616.7|15612.7|15621.2|15617.2|15616.2|15612.2|8
1626403800000|2021-07-16 02:50:00|15616.2|15612.2|15613.7|15609.7|15617.7|15613.7|15613.2|15609.2|3
1626404100000|2021-07-16 02:55:00|15613.2|15609.2|15617.2|15613.2|15617.7|15613.7|15610.7|15606.7|14
1626404400000|2021-07-16 03:00:00|15617.7|15613.7|15618.7|15614.7|15623.7|15619.7|15617.7|15613.7|22
1626404700000|2021-07-16 03:05:00|15619.2|15615.2|15621.2|15617.2|15621.7|15617.7|15618.7|15614.7|7
1626405000000|2021-07-16 03:10:00|15620.7|15616.7|15624.7|15620.7|15626.7|15622.7|15620.2|15616.2|2
1626405300000|2021-07-16 03:15:00|15624.2|15620.2|15625.2|15621.2|15626.7|15622.7|15622.7|15618.7|7
1626405600000|2021-07-16 03:20:00|15625.7|15621.7|15625.7|15621.7|15627.2|15623.2|15623.2|15619.2|10
1626405900000|2021-07-16 03:25:00|15626.2|15622.2|15634.7|15630.7|15635.7|15631.7|15625.7|15621.7|51
1626406200000|2021-07-16 03:30:00|15635.2|15631.2|15642.2|15638.2|15647.2|15643.2|15634.2|15630.2|52
1626406500000|2021-07-16 03:35:00|15642.7|15638.7|15649.2|15645.2|15649.7|15645.7|15642.2|15638.2|16
1626406800000|2021-07-16 03:40:00|15648.7|15644.7|15644.7|15640.7|15650.2|15646.2|15644.2|15640.2|16
1626407100000|2021-07-16 03:45:00|15645.2|15641.2|15642.7|15638.7|15648.2|15644.2|15642.7|15638.7|9
1626407400000|2021-07-16 03:50:00|15643.2|15639.2|15637.7|15633.7|15643.2|15639.2|15636.7|15632.7|26
1626407700000|2021-07-16 03:55:00|15637.2|15633.2|15640.7|15636.7|15642.2|15638.2|15636.7|15632.7|8
1626408000000|2021-07-16 04:00:00|15641.2|15637.2|15644.7|15640.7|15645.2|15641.2|15640.2|15636.2|15
1626408300000|2021-07-16 04:05:00|15645.2|15641.2|15639.2|15635.2|15645.2|15641.2|15638.2|15634.2|15
1626408600000|2021-07-16 04:10:00|15639.7|15635.7|15641.2|15637.2|15641.7|15637.7|15638.2|15634.2|3
1626408900000|2021-07-16 04:15:00|15641.7|15637.7|15642.2|15638.2|15642.7|15638.7|15639.7|15635.7|7
1626409200000|2021-07-16 04:20:00|15641.7|15637.7|15641.7|15637.7|15642.7|15638.7|15640.7|15636.7|4
1626409500000|2021-07-16 04:25:00|15641.2|15637.2|15642.7|15638.7|15643.2|15639.2|15638.7|15634.7|7
1626409800000|2021-07-16 04:30:00|15643.2|15639.2|15646.7|15642.7|15648.2|15644.2|15642.7|15638.7|12
1626410100000|2021-07-16 04:35:00|15646.2|15642.2|15650.7|15646.7|15651.2|15647.2|15646.2|15642.2|20
1626410400000|2021-07-16 04:40:00|15650.2|15646.2|15650.7|15646.7|15651.2|15647.2|15648.2|15644.2|5
1626410700000|2021-07-16 04:45:00|15650.2|15646.2|15651.7|15647.7|15656.7|15652.7|15650.2|15646.2|65
1626411000000|2021-07-16 04:50:00|15651.2|15647.2|15646.7|15642.7|15651.7|15647.7|15645.2|15641.2|15
1626411300000|2021-07-16 04:55:00|15647.2|15643.2|15648.7|15644.7|15650.7|15646.7|15647.2|15643.2|10
1626411600000|2021-07-16 05:00:00|15649.2|15645.2|15654.7|15650.7|15657.2|15653.2|15649.2|15645.2|41
1626411900000|2021-07-16 05:05:00|15655.2|15651.2|15653.7|15649.7|15656.7|15652.7|15651.7|15647.7|14
1626412200000|2021-07-16 05:10:00|15654.2|15650.2|15658.7|15654.7|15658.7|15654.7|15654.2|15650.2|43
1626412500000|2021-07-16 05:15:00|15659.2|15655.2|15656.7|15652.7|15660.2|15656.2|15656.2|15652.2|8
1626412800000|2021-07-16 05:20:00|15655.7|15651.7|15652.2|15648.2|15656.7|15652.7|15652.2|15648.2|13
1626413100000|2021-07-16 05:25:00|15651.7|15647.7|15653.2|15649.2|15655.7|15651.7|15651.2|15647.2|24
1626413400000|2021-07-16 05:30:00|15653.7|15649.7|15658.2|15654.2|15659.2|15655.2|15652.7|15648.7|18
1626413700000|2021-07-16 05:35:00|15658.7|15654.7|15657.7|15653.7|15662.2|15658.2|15655.2|15651.2|47
1626414000000|2021-07-16 05:40:00|15658.2|15654.2|15658.7|15654.7|15661.7|15657.7|15657.7|15653.7|19
1626414300000|2021-07-16 05:45:00|15658.2|15654.2|15646.7|15642.7|15658.7|15654.7|15645.2|15641.2|94
1626414600000|2021-07-16 05:50:00|15646.2|15642.2|15648.2|15644.2|15651.7|15647.7|15646.2|15642.2|49
1626414900000|2021-07-16 05:55:00|15647.7|15643.7|15642.7|15638.7|15651.7|15647.7|15642.2|15638.2|19
1626415200000|2021-07-16 06:00:00|15641.7|15639.7|15628.7|15626.7|15644.2|15642.2|15628.2|15626.2|326
1626415500000|2021-07-16 06:05:00|15628.2|15626.2|15632.7|15630.7|15633.2|15631.2|15619.2|15617.2|235
1626415800000|2021-07-16 06:10:00|15632.2|15630.2|15638.7|15636.7|15641.2|15639.2|15630.7|15628.7|108
1626416100000|2021-07-16 06:15:00|15639.2|15637.2|15643.7|15641.7|15645.2|15643.2|15636.7|15634.7|123
1626416400000|2021-07-16 06:20:00|15644.2|15642.2|15649.2|15647.2|15654.2|15652.2|15643.7|15641.7|169
1626416700000|2021-07-16 06:25:00|15649.7|15647.7|15655.2|15653.2|15658.2|15656.2|15649.2|15647.2|126
1626417000000|2021-07-16 06:30:00|15655.7|15653.7|15639.2|15637.2|15657.2|15655.2|15638.7|15636.7|268
1626417300000|2021-07-16 06:35:00|15638.7|15636.7|15638.2|15636.2|15644.7|15642.7|15635.2|15633.2|183
1626417600000|2021-07-16 06:40:00|15638.7|15636.7|15648.2|15646.2|15648.7|15646.7|15637.2|15635.2|107
1626417900000|2021-07-16 06:45:00|15648.7|15646.7|15648.2|15646.2|15651.2|15649.2|15642.2|15640.2|132
1626418200000|2021-07-16 06:50:00|15648.7|15646.7|15654.7|15652.7|15658.7|15656.7|15642.2|15640.2|227
1626418500000|2021-07-16 06:55:00|15655.2|15653.2|15652.7|15650.7|15662.2|15660.2|15650.2|15648.2|340
1626418800000|2021-07-16 07:00:00|15652.3|15651.1|15626.8|15625.6|15685.8|15684.6|15626.3|15625.1|3097
1626419100000|2021-07-16 07:05:00|15627.3|15626.1|15640.8|15639.6|15657.8|15656.6|15617.3|15616.1|1658
1626419400000|2021-07-16 07:10:00|15640.3|15639.1|15676.8|15675.6|15682.3|15681.1|15638.8|15637.6|1236
1626419700000|2021-07-16 07:15:00|15677.3|15676.1|15656.3|15655.1|15683.8|15682.6|15654.8|15653.6|967
1626420000000|2021-07-16 07:20:00|15656.8|15655.6|15670.3|15669.1|15677.8|15676.6|15656.8|15655.6|801
1626420300000|2021-07-16 07:25:00|15670.8|15669.6|15657.3|15656.1|15676.8|15675.6|15655.3|15654.1|538
1626420600000|2021-07-16 07:30:00|15656.8|15655.6|15668.8|15667.6|15670.8|15669.6|15653.8|15652.6|551
1626420900000|2021-07-16 07:35:00|15669.3|15668.1|15671.8|15670.6|15674.8|15673.6|15661.8|15660.6|707
1626421200000|2021-07-16 07:40:00|15672.5|15671.3|15664|15662.8|15677.5|15676.3|15663|15661.8|529
1626421500000|2021-07-16 07:45:00|15664.5|15663.3|15664|15662.8|15671|15669.8|15654.5|15653.3|571
1626421800000|2021-07-16 07:50:00|15663.5|15662.3|15660.5|15659.3|15665.5|15664.3|15656|15654.8|372
1626422100000|2021-07-16 07:55:00|15660|15658.8|15672|15670.8|15676|15674.8|15659|15657.8|425
1626422400000|2021-07-16 08:00:00|15672.5|15671.3|15668.5|15667.3|15684|15682.8|15666.5|15665.3|811
1626422700000|2021-07-16 08:05:00|15669.5|15668.3|15659|15657.8|15676.5|15675.3|15656.5|15655.3|473
1626423000000|2021-07-16 08:10:00|15659.5|15658.3|15667.5|15666.3|15670.5|15669.3|15658.5|15657.3|492
1626423300000|2021-07-16 08:15:00|15669.5|15668.3|15672.5|15671.3|15675|15673.8|15665|15663.8|410
1626423600000|2021-07-16 08:20:00|15673|15671.8|15664.5|15663.3|15674.5|15673.3|15659|15657.8|466
1626423900000|2021-07-16 08:25:00|15665|15663.8|15665.5|15664.3|15671|15669.8|15660.5|15659.3|283
1626424200000|2021-07-16 08:30:00|15665|15663.8|15676.5|15675.3|15677.5|15676.3|15663.5|15662.3|304
1626424500000|2021-07-16 08:35:00|15676|15674.8|15677.5|15676.3|15681|15679.8|15672.5|15671.3|518
1626424800000|2021-07-16 08:40:00|15678|15676.8|15679|15677.8|15682.5|15681.3|15676|15674.8|411
1626425100000|2021-07-16 08:45:00|15679.5|15678.3|15693.5|15692.3|15695|15693.8|15678.5|15677.3|689
1626425400000|2021-07-16 08:50:00|15694|15692.8|15689.5|15688.3|15697.5|15696.3|15688.5|15687.3|517
1626425700000|2021-07-16 08:55:00|15689|15687.8|15691.5|15690.3|15695.5|15694.3|15688.5|15687.3|403
1626426000000|2021-07-16 09:00:00|15692|15690.8|15692|15690.8|15692.5|15691.3|15684.5|15683.3|380
1626426300000|2021-07-16 09:05:00|15692.5|15691.3|15693|15691.8|15701.5|15700.3|15688.5|15687.3|655
1626426600000|2021-07-16 09:10:00|15693.5|15692.3|15697|15695.8|15700.5|15699.3|15691.5|15690.3|678
1626426900000|2021-07-16 09:15:00|15697.5|15696.3|15690.5|15689.3|15699.5|15698.3|15686.5|15685.3|387
1626427200000|2021-07-16 09:20:00|15691|15689.8|15693.5|15692.3|15697|15695.8|15688.5|15687.3|381
1626427500000|2021-07-16 09:25:00|15693|15691.8|15679.5|15678.3|15693|15691.8|15678.5|15677.3|473
1626427800000|2021-07-16 09:30:00|15679|15677.8|15678.5|15677.3|15683|15681.8|15672.5|15671.3|441
1626428100000|2021-07-16 09:35:00|15679|15677.8|15686.5|15685.3|15688.5|15687.3|15677.5|15676.3|278
1626428400000|2021-07-16 09:40:00|15686|15684.8|15676|15674.8|15690.5|15689.3|15676|15674.8|232
1626428700000|2021-07-16 09:45:00|15675.5|15674.3|15674|15672.8|15679|15677.8|15668|15666.8|531
1626429000000|2021-07-16 09:50:00|15673.5|15672.3|15657.5|15656.3|15677.5|15676.3|15655.5|15654.3|1209
1626429300000|2021-07-16 09:55:00|15657|15655.8|15666.5|15665.3|15666.5|15665.3|15646|15644.8|922
1626429600000|2021-07-16 10:00:00|15666|15664.8|15651.5|15650.3|15670.5|15669.3|15650.5|15649.3|501
1626429900000|2021-07-16 10:05:00|15651|15649.8|15626|15624.8|15654|15652.8|15624.5|15623.3|914
1626430200000|2021-07-16 10:10:00|15625.5|15624.3|15624.5|15623.3|15628.5|15627.3|15606.5|15605.3|1358
1626430500000|2021-07-16 10:15:00|15624|15622.8|15605.5|15604.3|15628|15626.8|15601.5|15600.3|979
1626430800000|2021-07-16 10:20:00|15606|15604.8|15610|15608.8|15616.5|15615.3|15597.5|15596.3|1101
1626431100000|2021-07-16 10:25:00|15610.5|15609.3|15620|15618.8|15629.5|15628.3|15603.5|15602.3|733
1626431400000|2021-07-16 10:30:00|15619.5|15618.3|15624|15622.8|15629|15627.8|15617.5|15616.3|356
1626431700000|2021-07-16 10:35:00|15624.5|15623.3|15624.5|15623.3|15627.5|15626.3|15615|15613.8|277
1626432000000|2021-07-16 10:40:00|15625|15623.8|15630|15628.8|15633|15631.8|15619.5|15618.3|355
1626432300000|2021-07-16 10:45:00|15629.5|15628.3|15622|15620.8|15634.5|15633.3|15622|15620.8|450
1626432600000|2021-07-16 10:50:00|15622.5|15621.3|15620.5|15619.3|15625.5|15624.3|15617.5|15616.3|230
1626432900000|2021-07-16 10:55:00|15621|15619.8|15624.5|15623.3|15628.5|15627.3|15618|15616.8|307
1626433200000|2021-07-16 11:00:00|15625|15623.8|15625|15623.8|15629|15627.8|15622.5|15621.3|1065
1626433500000|2021-07-16 11:05:00|15625.5|15624.3|15616.5|15615.3|15629.5|15628.3|15616|15614.8|400
1626433800000|2021-07-16 11:10:00|15617|15615.8|15607.5|15606.3|15622|15620.8|15606.5|15605.3|330
1626434100000|2021-07-16 11:15:00|15607|15605.8|15621.5|15620.3|15623.5|15622.3|15606.5|15605.3|366
1626434400000|2021-07-16 11:20:00|15621|15619.8|15619.5|15618.3|15624.5|15623.3|15614|15612.8|371
1626434700000|2021-07-16 11:25:00|15620.5|15619.3|15609|15607.8|15620.5|15619.3|15608.5|15607.3|201
1626435000000|2021-07-16 11:30:00|15608.5|15607.3|15608|15606.8|15613|15611.8|15604|15602.8|345
1626435300000|2021-07-16 11:35:00|15608.5|15607.3|15600.5|15599.3|15615.5|15614.3|15598|15596.8|307
1626435600000|2021-07-16 11:40:00|15601.5|15600.3|15608.5|15607.3|15610.5|15609.3|15597|15595.8|302
1626435900000|2021-07-16 11:45:00|15607.5|15606.3|15605.5|15604.3|15608.5|15607.3|15601|15599.8|217
1626436200000|2021-07-16 11:50:00|15605|15603.8|15603|15601.8|15610.5|15609.3|15600.5|15599.3|444
1626436500000|2021-07-16 11:55:00|15602.5|15601.3|15600.5|15599.3|15605|15603.8|15598.5|15597.3|373
1626436800000|2021-07-16 12:00:00|15600|15598.8|15616.3|15615.1|15617.3|15616.1|15598|15596.8|559
1626437100000|2021-07-16 12:05:00|15616.8|15615.6|15618.3|15617.1|15618.8|15617.6|15610.8|15609.6|284
1626437400000|2021-07-16 12:10:00|15618.8|15617.6|15624.3|15623.1|15626.8|15625.6|15616.8|15615.6|347
1626437700000|2021-07-16 12:15:00|15623.8|15622.6|15621.3|15620.1|15627.8|15626.6|15617.8|15616.6|358
1626438000000|2021-07-16 12:20:00|15621.8|15620.6|15621.8|15620.6|15625.8|15624.6|15619.3|15618.1|233
1626438300000|2021-07-16 12:25:00|15622.8|15621.6|15624.3|15623.1|15626.8|15625.6|15621.8|15620.6|388
1626438600000|2021-07-16 12:30:00|15623.8|15622.6|15619.8|15618.6|15626.8|15625.6|15614.8|15613.6|582
1626438900000|2021-07-16 12:35:00|15618.8|15617.6|15624.8|15623.6|15627.8|15626.6|15617.8|15616.6|308
1626439200000|2021-07-16 12:40:00|15625.3|15624.1|15620.3|15619.1|15631.3|15630.1|15619.8|15618.6|265
1626439500000|2021-07-16 12:45:00|15620.8|15619.6|15616.8|15615.6|15623.3|15622.1|15614.8|15613.6|216
1626439800000|2021-07-16 12:50:00|15616.3|15615.1|15613.8|15612.6|15619.3|15618.1|15613.8|15612.6|337
1626440100000|2021-07-16 12:55:00|15614.3|15613.1|15612.8|15611.6|15622.8|15621.6|15612.3|15611.1|204
1626440400000|2021-07-16 13:00:00|15613.3|15612.1|15621.3|15620.1|15625.8|15624.6|15611.8|15610.6|248
1626440700000|2021-07-16 13:05:00|15621.8|15620.6|15619.8|15618.6|15621.8|15620.6|15615.3|15614.1|198
1626441000000|2021-07-16 13:10:00|15620.3|15619.1|15632.8|15631.6|15633.3|15632.1|15616.8|15615.6|360
1626441300000|2021-07-16 13:15:00|15632.3|15631.1|15638.3|15637.1|15639.8|15638.6|15630.3|15629.1|502
1626441600000|2021-07-16 13:20:00|15638.8|15637.6|15635.3|15634.1|15640.3|15639.1|15633.3|15632.1|297
1626441900000|2021-07-16 13:25:00|15634.8|15633.6|15641.3|15640.1|15644.8|15643.6|15634.8|15633.6|282
1626442200000|2021-07-16 13:30:00|15640.8|15639.6|15628.8|15627.6|15643.8|15642.6|15624.3|15623.1|783
1626442500000|2021-07-16 13:35:00|15628.3|15627.1|15622.3|15621.1|15632.8|15631.6|15613.8|15612.6|453
1626442800000|2021-07-16 13:40:00|15621.8|15620.6|15599.8|15598.6|15622.3|15621.1|15598.8|15597.6|647
1626443100000|2021-07-16 13:45:00|15600.3|15599.1|15563.3|15562.1|15604.3|15603.1|15556.8|15555.6|1684
1626443400000|2021-07-16 13:50:00|15562.8|15561.6|15551.8|15550.6|15564.3|15563.1|15541.8|15540.6|1355
1626443700000|2021-07-16 13:55:00|15552.3|15551.1|15566.3|15565.1|15566.8|15565.6|15548.3|15547.1|1108
1626444000000|2021-07-16 14:00:00|15567.3|15566.1|15555.8|15554.6|15570.8|15569.6|15546.8|15545.6|1029
1626444300000|2021-07-16 14:05:00|15556.8|15555.6|15536.3|15535.1|15565.3|15564.1|15531.8|15530.6|989
1626444600000|2021-07-16 14:10:00|15536.8|15535.6|15516.3|15515.1|15537.8|15536.6|15510.8|15509.6|1251
1626444900000|2021-07-16 14:15:00|15515.8|15514.6|15519.8|15518.6|15522.8|15521.6|15503.8|15502.6|1095
1626445200000|2021-07-16 14:20:00|15519.3|15518.1|15494.4|15493.2|15522.3|15521.1|15489.4|15488.2|1225
1626445500000|2021-07-16 14:25:00|15493.9|15492.7|15480.4|15479.2|15499.4|15498.2|15479.4|15478.2|1326
1626445800000|2021-07-16 14:30:00|15479.9|15478.7|15500.9|15499.7|15508.9|15507.7|15475.9|15474.7|1151
1626446100000|2021-07-16 14:35:00|15500.4|15499.2|15500.9|15499.7|15504.4|15503.2|15475.9|15474.7|1033
1626446400000|2021-07-16 14:40:00|15501.4|15500.2|15486.4|15485.2|15501.4|15500.2|15477.4|15476.2|769
1626446700000|2021-07-16 14:45:00|15485.9|15484.7|15506.9|15505.7|15507.4|15506.2|15475.4|15474.2|2969
1626447000000|2021-07-16 14:50:00|15506.4|15505.2|15515.4|15514.2|15516.4|15515.2|15497.4|15496.2|1081
1626447300000|2021-07-16 14:55:00|15514.9|15513.7|15526.4|15525.2|15531.4|15530.2|15514.4|15513.2|908
1626447600000|2021-07-16 15:00:00|15525.4|15524.2|15503.9|15502.7|15531.4|15530.2|15502.9|15501.7|1084
1626447900000|2021-07-16 15:05:00|15503.4|15502.2|15522.4|15521.2|15531.9|15530.7|15502.4|15501.2|991
1626448200000|2021-07-16 15:10:00|15521.9|15520.7|15526.4|15525.2|15530.9|15529.7|15517.4|15516.2|788
1626448500000|2021-07-16 15:15:00|15526.9|15525.7|15530.9|15529.7|15535.4|15534.2|15514.4|15513.2|917
1626448800000|2021-07-16 15:20:00|15530.4|15529.2|15531.4|15530.2|15546.9|15545.7|15528.9|15527.7|1028
1626449100000|2021-07-16 15:25:00|15531.9|15530.7|15529.4|15528.2|15537.4|15536.2|15524.4|15523.2|1658
1626449400000|2021-07-16 15:30:00|15529.8|15527.8|15542.8|15540.8|15543.8|15541.8|15518.8|15516.8|1707
1626449700000|2021-07-16 15:35:00|15542.3|15540.3|15544.8|15542.8|15549.8|15547.8|15541.8|15539.8|908
1626450000000|2021-07-16 15:40:00|15545.3|15543.3|15541.3|15539.3|15546.8|15544.8|15540.8|15538.8|324
1626450300000|2021-07-16 15:45:00|15541.8|15539.8|15537.8|15535.8|15541.8|15539.8|15531.8|15529.8|252
1626450600000|2021-07-16 15:50:00|15537.3|15535.3|15547.3|15545.3|15549.8|15547.8|15536.3|15534.3|201
1626450900000|2021-07-16 15:55:00|15547.8|15545.8|15546.8|15544.8|15550.8|15548.8|15542.8|15540.8|210
1626451200000|2021-07-16 16:00:00|15545.8|15543.8|15554.8|15552.8|15554.8|15552.8|15545.8|15543.8|203
1626451500000|2021-07-16 16:05:00|15554.3|15552.3|15558.8|15556.8|15559.8|15557.8|15552.8|15550.8|184
1626451800000|2021-07-16 16:10:00|15559.3|15557.3|15552.8|15550.8|15561.3|15559.3|15552.8|15550.8|291
1626452100000|2021-07-16 16:15:00|15552.3|15550.3|15556.8|15554.8|15559.8|15557.8|15551.8|15549.8|169
1626452400000|2021-07-16 16:20:00|15557.8|15555.8|15549.8|15547.8|15560.3|15558.3|15549.8|15547.8|147
1626452700000|2021-07-16 16:25:00|15550.3|15548.3|15545.3|15543.3|15552.3|15550.3|15544.8|15542.8|265
1626453000000|2021-07-16 16:30:00|15544.8|15542.8|15550.8|15548.8|15552.8|15550.8|15544.8|15542.8|160
1626453300000|2021-07-16 16:35:00|15551.3|15549.3|15547.8|15545.8|15554.3|15552.3|15546.3|15544.3|127
1626453600000|2021-07-16 16:40:00|15548.3|15546.3|15545.8|15543.8|15549.8|15547.8|15541.8|15539.8|139
1626453900000|2021-07-16 16:45:00|15545.3|15543.3|15538.8|15536.8|15546.8|15544.8|15537.8|15535.8|114
1626454200000|2021-07-16 16:50:00|15538.3|15536.3|15542.8|15540.8|15544.8|15542.8|15538.3|15536.3|66
1626454500000|2021-07-16 16:55:00|15543.3|15541.3|15542.8|15540.8|15547.8|15545.8|15542.8|15540.8|134
1626454800000|2021-07-16 17:00:00|15543.3|15541.3|15545.8|15543.8|15546.3|15544.3|15540.8|15538.8|95
1626455100000|2021-07-16 17:05:00|15545.3|15543.3|15548.3|15546.3|15552.8|15550.8|15544.3|15542.3|194
1626455400000|2021-07-16 17:10:00|15547.8|15545.8|15547.3|15545.3|15548.3|15546.3|15543.8|15541.8|72
1626455700000|2021-07-16 17:15:00|15547.8|15545.8|15546.8|15544.8|15548.8|15546.8|15544.8|15542.8|67
1626456000000|2021-07-16 17:20:00|15547.3|15545.3|15542.8|15540.8|15547.8|15545.8|15540.8|15538.8|81
1626456300000|2021-07-16 17:25:00|15543.8|15541.8|15539.8|15537.8|15544.3|15542.3|15537.3|15535.3|139
1626456600000|2021-07-16 17:30:00|15540.3|15538.3|15533.3|15531.3|15540.8|15538.8|15532.8|15530.8|162
1626456900000|2021-07-16 17:35:00|15532.8|15530.8|15537.3|15535.3|15538.8|15536.8|15530.8|15528.8|132
1626457200000|2021-07-16 17:40:00|15536.8|15534.8|15529.8|15527.8|15537.8|15535.8|15529.8|15527.8|124
1626457500000|2021-07-16 17:45:00|15530.3|15528.3|15529.8|15527.8|15533.8|15531.8|15528.3|15526.3|116
1626457800000|2021-07-16 17:50:00|15529.3|15527.3|15532.8|15530.8|15533.3|15531.3|15527.8|15525.8|39
1626458100000|2021-07-16 17:55:00|15532.3|15530.3|15531.8|15529.8|15534.3|15532.3|15530.8|15528.8|74
1626458400000|2021-07-16 18:00:00|15532.3|15530.3|15525.8|15523.8|15532.8|15530.8|15521.8|15519.8|218
1626458700000|2021-07-16 18:05:00|15526.3|15524.3|15529.8|15527.8|15529.8|15527.8|15522.8|15520.8|122
1626459000000|2021-07-16 18:10:00|15529.3|15527.3|15524.8|15522.8|15529.8|15527.8|15520.8|15518.8|60
1626459300000|2021-07-16 18:15:00|15525.3|15523.3|15529.3|15527.3|15532.3|15530.3|15522.8|15520.8|96
1626459600000|2021-07-16 18:20:00|15528.8|15526.8|15526.8|15524.8|15530.8|15528.8|15525.8|15523.8|39
1626459900000|2021-07-16 18:25:00|15527.3|15525.3|15516.8|15514.8|15527.8|15525.8|15516.8|15514.8|60
1626460200000|2021-07-16 18:30:00|15516.3|15514.3|15513.8|15511.8|15524.3|15522.3|15510.8|15508.8|159
1626460500000|2021-07-16 18:35:00|15514.3|15512.3|15507.3|15505.3|15514.8|15512.8|15505.3|15503.3|122
1626460800000|2021-07-16 18:40:00|15506.8|15504.8|15506.3|15504.3|15513.3|15511.3|15504.3|15502.3|73
1626461100000|2021-07-16 18:45:00|15506.8|15504.8|15502.3|15500.3|15508.8|15506.8|15502.3|15500.3|35
1626461400000|2021-07-16 18:50:00|15502.8|15500.8|15501.8|15499.8|15506.3|15504.3|15499.8|15497.8|103
1626461700000|2021-07-16 18:55:00|15502.3|15500.3|15504.3|15502.3|15506.8|15504.8|15501.8|15499.8|66
1626462000000|2021-07-16 19:00:00|15504.8|15502.8|15494.8|15492.8|15504.8|15502.8|15494.8|15492.8|113
1626462300000|2021-07-16 19:05:00|15494.3|15492.3|15495.3|15493.3|15498.3|15496.3|15489.8|15487.8|112
1626462600000|2021-07-16 19:10:00|15495.8|15493.8|15499.3|15497.3|15499.8|15497.8|15489.8|15487.8|169
1626462900000|2021-07-16 19:15:00|15499.8|15497.8|15508.3|15506.3|15509.3|15507.3|15494.8|15492.8|196
1626463200000|2021-07-16 19:20:00|15507.8|15505.8|15505.3|15503.3|15510.8|15508.8|15504.3|15502.3|165
1626463500000|2021-07-16 19:25:00|15505.8|15503.8|15498.3|15496.3|15505.8|15503.8|15494.8|15492.8|192
1626463800000|2021-07-16 19:30:00|15498.8|15496.8|15497.3|15495.3|15503.8|15501.8|15491.8|15489.8|241
1626464100000|2021-07-16 19:35:00|15496.8|15494.8|15496.3|15494.3|15499.8|15497.8|15492.8|15490.8|140
1626464400000|2021-07-16 19:40:00|15496.8|15494.8|15494.8|15492.8|15506.8|15504.8|15494.3|15492.3|189
1626464700000|2021-07-16 19:45:00|15494.3|15492.3|15483.3|15481.3|15496.8|15494.8|15482.8|15480.8|251
1626465000000|2021-07-16 19:50:00|15483.8|15481.8|15494.3|15492.3|15496.3|15494.3|15481.8|15479.8|337
1626465300000|2021-07-16 19:55:00|15494.8|15492.8|15503.8|15501.8|15506.8|15504.8|15492.3|15490.3|239
1626465600000|2021-07-16 20:00:00|15506.1|15501.1|15500.1|15495.1|15513.2|15508.2|15497.1|15492.1|24
1626465900000|2021-07-16 20:05:00|15500.9|15495.9|15493.9|15488.9|15503.5|15498.5|15493.9|15488.9|0
1626466200000|2021-07-16 20:10:00|15494.7|15489.7|15490.6|15485.6|15497|15492|15489.2|15484.2|0
1626466500000|2021-07-16 20:15:00|15490.1|15485.1|15499.5|15494.5|15500.4|15495.4|15489.5|15484.5|0
1626466800000|2021-07-16 20:20:00|15499.1|15494.1|15500.1|15495.1|15501|15496|15498.6|15493.6|0
1626467100000|2021-07-16 20:25:00|15500.5|15495.5|15498.2|15493.2|15500.9|15495.9|15498.2|15493.2|0
1626467400000|2021-07-16 20:30:00|15497.8|15492.8|15498.2|15493.2|15498.2|15493.2|15491.7|15486.7|0
1626467700000|2021-07-16 20:35:00|15497.8|15492.8|15501.9|15496.9|15501.9|15496.9|15497.8|15492.8|0
1626468000000|2021-07-16 20:40:00|15503.1|15498.1|15506.9|15501.9|15507.4|15502.4|15503.1|15498.1|0
1626468300000|2021-07-16 20:45:00|15507.3|15502.3|15508.9|15503.9|15509.7|15504.7|15504.4|15499.4|0
1626468600000|2021-07-16 20:50:00|15508.5|15503.5|15507.2|15502.2|15508.8|15503.8|15505.3|15500.3|0
1626468900000|2021-07-16 20:55:00|15506.8|15501.8|15506.9|15501.9|15508.5|15503.5|15505.4|15500.4|0
1626645600000|2021-07-18 22:00:00|15508.6|15503.6|15515.6|15510.6|15515.6|15510.6|15501.6|15496.6|0
1626645900000|2021-07-18 22:05:00|15516|15511|15499|15494|15518|15513|15499|15494|0
1626646200000|2021-07-18 22:10:00|15499.8|15494.8|15496.9|15491.9|15499.8|15494.8|15491.6|15486.6|0
1626646500000|2021-07-18 22:15:00|15497.2|15492.2|15495.2|15490.2|15497.2|15492.2|15487|15482|0
1626646800000|2021-07-18 22:20:00|15494.4|15489.4|15496.4|15491.4|15497.7|15492.7|15493|15488|0
1626647100000|2021-07-18 22:25:00|15497.2|15492.2|15494.6|15489.6|15499.3|15494.3|15494.6|15489.6|0
1626647400000|2021-07-18 22:30:00|15495|15490|15503.3|15498.3|15503.3|15498.3|15495|15490|0
1626647700000|2021-07-18 22:35:00|15503.7|15498.7|15495.7|15490.7|15507.3|15502.3|15494.7|15489.7|0
1626648000000|2021-07-18 22:40:00|15496.5|15491.5|15494.9|15489.9|15497.3|15492.3|15491.6|15486.6|0
1626648300000|2021-07-18 22:45:00|15495.7|15490.7|15493.4|15488.4|15498.1|15493.1|15492.6|15487.6|0
1626648600000|2021-07-18 22:50:00|15492.6|15487.6|15491.4|15486.4|15493.4|15488.4|15488.9|15483.9|0
1626648900000|2021-07-18 22:55:00|15492.2|15487.2|15498.4|15493.4|15499.2|15494.2|15491.8|15486.8|0
1626649200000|2021-07-18 23:00:00|15497.6|15492.6|15497|15492|15499.4|15494.4|15495.3|15490.3|0
1626649500000|2021-07-18 23:05:00|15496.6|15491.6|15493.4|15488.4|15498.8|15493.8|15493.4|15488.4|0
1626649800000|2021-07-18 23:10:00|15493.8|15488.8|15491.6|15486.6|15494.9|15489.9|15488.8|15483.8|0
1626650100000|2021-07-18 23:15:00|15490.8|15485.8|15488.8|15483.8|15491.6|15486.6|15487.7|15482.7|0
1626650400000|2021-07-18 23:20:00|15488|15483|15478.6|15473.6|15488.4|15483.4|15476.9|15471.9|0
1626650700000|2021-07-18 23:25:00|15477.8|15472.8|15474.4|15469.4|15479.4|15474.4|15471.4|15466.4|0
1626651000000|2021-07-18 23:30:00|15473.6|15468.6|15453.1|15448.1|15473.6|15468.6|15452|15447|0
1626651300000|2021-07-18 23:35:00|15452.6|15447.6|15453|15448|15455.2|15450.2|15449.4|15444.4|0
1626651600000|2021-07-18 23:40:00|15452.2|15447.2|15459.8|15454.8|15461.9|15456.9|15451.4|15446.4|0
1626651900000|2021-07-18 23:45:00|15460.3|15455.3|15463.6|15458.6|15463.9|15458.9|15458.9|15453.9|0
1626652200000|2021-07-18 23:50:00|15464.4|15459.4|15474.7|15469.7|15474.7|15469.7|15464.4|15459.4|0
1626652500000|2021-07-18 23:55:00|15474.8|15469.8|15468.2|15463.2|15474.8|15469.8|15468.1|15463.1|0
1626652800000|2021-07-19 00:00:00|15468.3|15463.3|15460.7|15455.7|15471.3|15466.3|15459.2|15454.2|0
1626653100000|2021-07-19 00:05:00|15459.9|15454.9|15451.1|15446.1|15461.5|15456.5|15450.3|15445.3|0
1626653400000|2021-07-19 00:10:00|15450.3|15445.3|15462.8|15457.8|15466.3|15461.3|15449.5|15444.5|0
1626653700000|2021-07-19 00:15:00|15463.2|15458.2|15474.8|15470.8|15487.3|15483.3|15458.3|15454.3|444
1626654000000|2021-07-19 00:20:00|15474.3|15470.3|15472.3|15468.3|15479.8|15475.8|15472.3|15468.3|116
1626654300000|2021-07-19 00:25:00|15472.8|15468.8|15472.3|15468.3|15480.3|15476.3|15468.8|15464.8|68
1626654600000|2021-07-19 00:30:00|15472.8|15468.8|15443.3|15439.3|15474.3|15470.3|15441.8|15437.8|164
1626654900000|2021-07-19 00:35:00|15444.3|15440.3|15441.8|15437.8|15449.8|15445.8|15441.8|15437.8|43
1626655200000|2021-07-19 00:40:00|15442.8|15438.8|15438.3|15434.3|15446.8|15442.8|15435.3|15431.3|66
1626655500000|2021-07-19 00:45:00|15436.8|15432.8|15425.3|15421.3|15436.8|15432.8|15421.3|15417.3|94
1626655800000|2021-07-19 00:50:00|15425.8|15421.8|15427.3|15423.3|15429.8|15425.8|15421.3|15417.3|34
1626656100000|2021-07-19 00:55:00|15426.8|15422.8|15425.3|15421.3|15428.8|15424.8|15423.3|15419.3|45
1626656400000|2021-07-19 01:00:00|15425.8|15421.8|15430.3|15426.3|15431.8|15427.8|15424.8|15420.8|44
1626656700000|2021-07-19 01:05:00|15430.8|15426.8|15435.8|15431.8|15438.8|15434.8|15426.3|15422.3|43
1626657000000|2021-07-19 01:10:00|15435.3|15431.3|15430.8|15426.8|15436.8|15432.8|15425.8|15421.8|19
1626657300000|2021-07-19 01:15:00|15431.3|15427.3|15442.3|15438.3|15442.8|15438.8|15429.8|15425.8|25
1626657600000|2021-07-19 01:20:00|15442.8|15438.8|15438.8|15434.8|15444.3|15440.3|15437.3|15433.3|17
1626657900000|2021-07-19 01:25:00|15438.3|15434.3|15437.8|15433.8|15439.8|15435.8|15433.8|15429.8|14
1626658200000|2021-07-19 01:30:00|15438.3|15434.3|15427.3|15423.3|15438.8|15434.8|15427.3|15423.3|41
1626658500000|2021-07-19 01:35:00|15428.8|15424.8|15423.3|15419.3|15431.8|15427.8|15420.3|15416.3|41
1626658800000|2021-07-19 01:40:00|15423.8|15419.8|15419.3|15415.3|15427.8|15423.8|15418.8|15414.8|33
1626659100000|2021-07-19 01:45:00|15419.8|15415.8|15423.8|15419.8|15427.8|15423.8|15418.8|15414.8|24
1626659400000|2021-07-19 01:50:00|15423.3|15419.3|15425.3|15421.3|15427.8|15423.8|15422.8|15418.8|19
1626659700000|2021-07-19 01:55:00|15424.8|15420.8|15424.3|15420.3|15425.3|15421.3|15420.3|15416.3|14
1626660000000|2021-07-19 02:00:00|15423.8|15419.8|15423.8|15419.8|15424.8|15420.8|15418.8|15414.8|20
1626660300000|2021-07-19 02:05:00|15423.3|15419.3|15417.3|15413.3|15424.8|15420.8|15417.3|15413.3|22
1626660600000|2021-07-19 02:10:00|15417.8|15413.8|15424.8|15420.8|15427.3|15423.3|15415.3|15411.3|43
1626660900000|2021-07-19 02:15:00|15425.3|15421.3|15421.3|15417.3|15425.3|15421.3|15417.8|15413.8|7
1626661200000|2021-07-19 02:20:00|15420.8|15416.8|15431.8|15427.8|15434.8|15430.8|15418.3|15414.3|25
1626661500000|2021-07-19 02:25:00|15431.3|15427.3|15434.8|15430.8|15436.3|15432.3|15428.3|15424.3|18
1626661800000|2021-07-19 02:30:00|15435.3|15431.3|15429.8|15425.8|15436.3|15432.3|15428.8|15424.8|22
1626662100000|2021-07-19 02:35:00|15429.3|15425.3|15431.3|15427.3|15435.3|15431.3|15426.3|15422.3|25
1626662400000|2021-07-19 02:40:00|15431.8|15427.8|15431.3|15427.3|15433.8|15429.8|15424.8|15420.8|15
1626662700000|2021-07-19 02:45:00|15430.8|15426.8|15431.8|15427.8|15434.8|15430.8|15429.3|15425.3|7
1626663000000|2021-07-19 02:50:00|15431.3|15427.3|15436.3|15432.3|15438.3|15434.3|15431.3|15427.3|11
1626663300000|2021-07-19 02:55:00|15436.8|15432.8|15439.8|15435.8|15440.8|15436.8|15435.8|15431.8|18
1626663600000|2021-07-19 03:00:00|15440.3|15436.3|15444.3|15440.3|15448.8|15444.8|15440.3|15436.3|32
1626663900000|2021-07-19 03:05:00|15444.8|15440.8|15444.3|15440.3|15446.8|15442.8|15442.8|15438.8|16
1626664200000|2021-07-19 03:10:00|15444.8|15440.8|15441.8|15437.8|15447.3|15443.3|15441.8|15437.8|14
1626664500000|2021-07-19 03:15:00|15442.3|15438.3|15444.3|15440.3|15446.3|15442.3|15441.8|15437.8|16
1626664800000|2021-07-19 03:20:00|15444.8|15440.8|15443.8|15439.8|15447.8|15443.8|15442.3|15438.3|11
1626665100000|2021-07-19 03:25:00|15443.3|15439.3|15450.3|15446.3|15451.3|15447.3|15443.3|15439.3|13
1626665400000|2021-07-19 03:30:00|15450.8|15446.8|15450.8|15446.8|15454.8|15450.8|15449.3|15445.3|26
1626665700000|2021-07-19 03:35:00|15450.3|15446.3|15449.8|15445.8|15453.3|15449.3|15448.8|15444.8|7
1626666000000|2021-07-19 03:40:00|15450.3|15446.3|15451.3|15447.3|15454.3|15450.3|15448.8|15444.8|7
1626666300000|2021-07-19 03:45:00|15451.8|15447.8|15443.3|15439.3|15452.3|15448.3|15442.8|15438.8|25
1626666600000|2021-07-19 03:50:00|15442.8|15438.8|15444.3|15440.3|15446.8|15442.8|15439.8|15435.8|13
1626666900000|2021-07-19 03:55:00|15444.8|15440.8|15450.3|15446.3|15450.3|15446.3|15442.3|15438.3|9
1626667200000|2021-07-19 04:00:00|15449.8|15445.8|15448.3|15444.3|15452.3|15448.3|15447.3|15443.3|17
1626667500000|2021-07-19 04:05:00|15448.8|15444.8|15449.8|15445.8|15450.8|15446.8|15446.8|15442.8|7
1626667800000|2021-07-19 04:10:00|15449.3|15445.3|15447.8|15443.8|15449.3|15445.3|15446.8|15442.8|0
1626668100000|2021-07-19 04:15:00|15448.3|15444.3|15443.8|15439.8|15449.3|15445.3|15442.8|15438.8|6
1626668400000|2021-07-19 04:20:00|15444.3|15440.3|15444.8|15440.8|15445.8|15441.8|15441.3|15437.3|6
1626668700000|2021-07-19 04:25:00|15445.3|15441.3|15450.8|15446.8|15450.8|15446.8|15444.3|15440.3|17
1626669000000|2021-07-19 04:30:00|15451.3|15447.3|15450.3|15446.3|15451.3|15447.3|15447.3|15443.3|21
1626669300000|2021-07-19 04:35:00|15449.8|15445.8|15449.3|15445.3|15450.3|15446.3|15448.8|15444.8|5
1626669600000|2021-07-19 04:40:00|15448.8|15444.8|15440.8|15436.8|15449.8|15445.8|15440.3|15436.3|30
1626669900000|2021-07-19 04:45:00|15440.3|15436.3|15430.3|15426.3|15440.3|15436.3|15426.3|15422.3|56
1626670200000|2021-07-19 04:50:00|15431.3|15427.3|15427.3|15423.3|15432.8|15428.8|15426.3|15422.3|29
1626670500000|2021-07-19 04:55:00|15427.8|15423.8|15427.8|15423.8|15428.3|15424.3|15424.8|15420.8|26
1626670800000|2021-07-19 05:00:00|15427.3|15423.3|15440.3|15436.3|15440.8|15436.8|15426.8|15422.8|42
1626671100000|2021-07-19 05:05:00|15439.8|15435.8|15447.3|15443.3|15452.8|15448.8|15438.8|15434.8|47
1626671400000|2021-07-19 05:10:00|15447.8|15443.8|15442.3|15438.3|15447.8|15443.8|15437.8|15433.8|29
1626671700000|2021-07-19 05:15:00|15441.8|15437.8|15439.3|15435.3|15442.8|15438.8|15435.3|15431.3|29
1626672000000|2021-07-19 05:20:00|15439.8|15435.8|15442.3|15438.3|15443.8|15439.8|15438.3|15434.3|8
1626672300000|2021-07-19 05:25:00|15442.8|15438.8|15442.3|15438.3|15445.8|15441.8|15441.8|15437.8|22
1626672600000|2021-07-19 05:30:00|15441.8|15437.8|15446.3|15442.3|15447.8|15443.8|15437.8|15433.8|61
1626672900000|2021-07-19 05:35:00|15445.8|15441.8|15447.8|15443.8|15448.8|15444.8|15440.3|15436.3|33
1626673200000|2021-07-19 05:40:00|15446.8|15442.8|15442.3|15438.3|15448.3|15444.3|15441.8|15437.8|36
1626673500000|2021-07-19 05:45:00|15442.8|15438.8|15433.3|15429.3|15444.8|15440.8|15432.8|15428.8|48
1626673800000|2021-07-19 05:50:00|15433.8|15429.8|15434.3|15430.3|15439.3|15435.3|15433.3|15429.3|42
1626674100000|2021-07-19 05:55:00|15434.8|15430.8|15432.8|15428.8|15436.3|15432.3|15429.8|15425.8|34
1626674400000|2021-07-19 06:00:00|15431.8|15429.8|15435.8|15433.8|15450.3|15448.3|15417.3|15415.3|695
1626674700000|2021-07-19 06:05:00|15434.8|15432.8|15431.8|15429.8|15438.3|15436.3|15424.3|15422.3|350
1626675000000|2021-07-19 06:10:00|15432.3|15430.3|15423.8|15421.8|15440.8|15438.8|15422.3|15420.3|473
1626675300000|2021-07-19 06:15:00|15424.3|15422.3|15430.3|15428.3|15432.8|15430.8|15418.8|15416.8|216
1626675600000|2021-07-19 06:20:00|15430.8|15428.8|15434.3|15432.3|15435.8|15433.8|15427.3|15425.3|185
1626675900000|2021-07-19 06:25:00|15434.8|15432.8|15432.8|15430.8|15436.8|15434.8|15431.8|15429.8|156
1626676200000|2021-07-19 06:30:00|15433.3|15431.3|15425.8|15423.8|15434.8|15432.8|15424.8|15422.8|198
1626676500000|2021-07-19 06:35:00|15426.3|15424.3|15421.8|15419.8|15428.8|15426.8|15418.8|15416.8|193
1626676800000|2021-07-19 06:40:00|15422.3|15420.3|15427.3|15425.3|15432.8|15430.8|15422.3|15420.3|187
1626677100000|2021-07-19 06:45:00|15427.8|15425.8|15443.3|15441.3|15445.8|15443.8|15427.8|15425.8|250
1626677400000|2021-07-19 06:50:00|15442.8|15440.8|15447.8|15445.8|15450.3|15448.3|15441.8|15439.8|244
1626677700000|2021-07-19 06:55:00|15448.3|15446.3|15440.3|15438.3|15448.3|15446.3|15433.8|15431.8|328
1626678000000|2021-07-19 07:00:00|15439.8|15437.8|15407.9|15406.7|15450.9|15449.7|15391.9|15390.7|3759
1626678300000|2021-07-19 07:05:00|15408.4|15407.2|15375.4|15374.2|15408.9|15407.7|15364.4|15363.2|2555
1626678600000|2021-07-19 07:10:00|15374.9|15373.7|15374.9|15373.7|15384.4|15383.2|15360.9|15359.7|2131
1626678900000|2021-07-19 07:15:00|15375.4|15374.2|15387.4|15386.2|15394.4|15393.2|15363.4|15362.2|1790
1626679200000|2021-07-19 07:20:00|15386.9|15385.7|15351.9|15350.7|15398.4|15397.2|15343.4|15342.2|2422
1626679500000|2021-07-19 07:25:00|15351.4|15350.2|15356.9|15355.7|15358.4|15357.2|15333.9|15332.7|1859
1626679800000|2021-07-19 07:30:00|15357.4|15356.2|15332.9|15331.7|15357.9|15356.7|15325.9|15324.7|1875
1626680100000|2021-07-19 07:35:00|15332.4|15331.2|15316.9|15315.7|15333.4|15332.2|15315.9|15314.7|1465
1626680400000|2021-07-19 07:40:00|15316.4|15315.2|15338.9|15337.7|15343.9|15342.7|15313.9|15312.7|1708
1626680700000|2021-07-19 07:45:00|15339.9|15338.7|15332.7|15331.5|15339.9|15338.7|15313.4|15312.2|1778
1626681000000|2021-07-19 07:50:00|15332.2|15331|15335.7|15334.5|15345.7|15344.5|15319.7|15318.5|1267
1626681300000|2021-07-19 07:55:00|15336.2|15335|15336.7|15335.5|15338.7|15337.5|15325.2|15324|1231
1626681600000|2021-07-19 08:00:00|15337.2|15336|15363.7|15362.5|15373.2|15372|15336.2|15335|1470
1626681900000|2021-07-19 08:05:00|15363.2|15362|15352.7|15351.5|15366.2|15365|15351.7|15350.5|810
1626682200000|2021-07-19 08:10:00|15352.2|15351|15379.7|15378.5|15384.7|15383.5|15350.7|15349.5|790
1626682500000|2021-07-19 08:15:00|15380.2|15379|15371.2|15370|15384.7|15383.5|15364.7|15363.5|636
1626682800000|2021-07-19 08:20:00|15370.7|15369.5|15369.2|15368|15386.2|15385|15365.7|15364.5|559
1626683100000|2021-07-19 08:25:00|15368.2|15367|15348.2|15347|15372.7|15371.5|15347.2|15346|548
1626683400000|2021-07-19 08:30:00|15347.7|15346.5|15332.7|15331.5|15351.2|15350|15331.2|15330|868
1626683700000|2021-07-19 08:35:00|15332.2|15331|15279.2|15278|15333.2|15332|15278.2|15277|2862
1626684000000|2021-07-19 08:40:00|15279.7|15278.5|15291.7|15290.5|15295.2|15294|15279.2|15278|1489
1626684300000|2021-07-19 08:45:00|15291.2|15290|15272.7|15271.5|15291.2|15290|15264.2|15263|1814
1626684600000|2021-07-19 08:50:00|15272.2|15271|15264.2|15263|15276.7|15275.5|15261.2|15260|1316
1626684900000|2021-07-19 08:55:00|15263.7|15262.5|15255.7|15254.5|15265.2|15264|15239.2|15238|1921
1626685200000|2021-07-19 09:00:00|15255.2|15254|15261.7|15260.5|15262.7|15261.5|15239.2|15238|1099
1626685500000|2021-07-19 09:05:00|15262.2|15261|15261.7|15260.5|15265.2|15264|15252.7|15251.5|742
1626685800000|2021-07-19 09:10:00|15261.2|15260|15247.7|15246.5|15262.7|15261.5|15234.7|15233.5|904
1626686100000|2021-07-19 09:15:00|15248.2|15247|15260.7|15259.5|15267.7|15266.5|15244.7|15243.5|1024
1626686400000|2021-07-19 09:20:00|15261.2|15260|15253.2|15252|15262.2|15261|15228.2|15227|1177
1626686700000|2021-07-19 09:25:00|15254.2|15253|15241.7|15240.5|15257.7|15256.5|15241.2|15240|795
1626687000000|2021-07-19 09:30:00|15241.2|15240|15238.2|15237|15249.2|15248|15231.2|15230|762
1626687300000|2021-07-19 09:35:00|15237.2|15236|15250.7|15249.5|15257.7|15256.5|15236.2|15235|811
1626687600000|2021-07-19 09:40:00|15251.2|15250|15267.2|15266|15274.7|15273.5|15242.2|15241|1009
1626687900000|2021-07-19 09:45:00|15267.7|15266.5|15265.2|15264|15270.2|15269|15253.2|15252|719
1626688200000|2021-07-19 09:50:00|15265.7|15264.5|15265.2|15264|15271.2|15270|15252.7|15251.5|584
1626688500000|2021-07-19 09:55:00|15265.7|15264.5|15266.7|15265.5|15274.7|15273.5|15254.2|15253|458
1626688800000|2021-07-19 10:00:00|15265.7|15264.5|15232.7|15231.5|15274.2|15273|15232.2|15231|780
1626689100000|2021-07-19 10:05:00|15233.2|15232|15226.2|15225|15237.7|15236.5|15217.2|15216|1212
1626689400000|2021-07-19 10:10:00|15225.2|15224|15216.2|15215|15228.2|15227|15215.2|15214|773
1626689700000|2021-07-19 10:15:00|15216.7|15215.5|15229.7|15228.5|15231.2|15230|15210.7|15209.5|1104
1626690000000|2021-07-19 10:20:00|15230.2|15229|15226.2|15225|15235.7|15234.5|15223.7|15222.5|843
1626690300000|2021-07-19 10:25:00|15227.2|15226|15233.7|15232.5|15236.2|15235|15224.2|15223|752
1626690600000|2021-07-19 10:30:00|15233.2|15232|15239.2|15238|15241.2|15240|15226.2|15225|488
1626690900000|2021-07-19 10:35:00|15240.2|15239|15214.7|15213.5|15241.2|15240|15208.2|15207|782
1626691200000|2021-07-19 10:40:00|15214.2|15213|15213.2|15212|15221.7|15220.5|15212.2|15211|428
1626691500000|2021-07-19 10:45:00|15213.7|15212.5|15220.2|15219|15224.7|15223.5|15209.2|15208|394
1626691800000|2021-07-19 10:50:00|15220.7|15219.5|15224.7|15223.5|15225.7|15224.5|15214.7|15213.5|375
1626692100000|2021-07-19 10:55:00|15225.2|15224|15227.2|15226|15231.7|15230.5|15223.2|15222|335
1626692400000|2021-07-19 11:00:00|15228.2|15227|15205.7|15204.5|15232.7|15231.5|15202.2|15201|858
1626692700000|2021-07-19 11:05:00|15206.2|15205|15206.7|15205.5|15211.7|15210.5|15203.7|15202.5|473
1626693000000|2021-07-19 11:10:00|15206.2|15205|15203.2|15202|15213.2|15212|15200.2|15199|575
1626693300000|2021-07-19 11:15:00|15203.7|15202.5|15203.7|15202.5|15212.2|15211|15198.2|15197|534
1626693600000|2021-07-19 11:20:00|15204.2|15203|15198.7|15197.5|15208.7|15207.5|15196.7|15195.5|458
1626693900000|2021-07-19 11:25:00|15198.2|15197|15178.7|15177.5|15204.7|15203.5|15178.2|15177|1190
1626694200000|2021-07-19 11:30:00|15179.2|15178|15144.7|15143.5|15180.7|15179.5|15144.2|15143|2283
1626694500000|2021-07-19 11:35:00|15145.2|15144|15139.2|15138|15155.7|15154.5|15132.2|15131|1502
1626694800000|2021-07-19 11:40:00|15138.2|15137|15126.2|15125|15138.2|15137|15122.2|15121|1098
1626695100000|2021-07-19 11:45:00|15126.7|15125.5|15134.7|15133.5|15136.2|15135|15115.2|15114|1301
1626695400000|2021-07-19 11:50:00|15134.2|15133|15129.7|15128.5|15134.2|15133|15110.2|15109|872
1626695700000|2021-07-19 11:55:00|15130.2|15129|15158.2|15157|15158.2|15157|15126.2|15125|869
1626696000000|2021-07-19 12:00:00|15158.7|15157.5|15129.7|15128.5|15162.2|15161|15129.7|15128.5|946
1626696300000|2021-07-19 12:05:00|15129.2|15128|15123.7|15122.5|15147.2|15146|15120.2|15119|619
1626696600000|2021-07-19 12:10:00|15124.2|15123|15121.7|15120.5|15127.7|15126.5|15114.2|15113|611
1626696900000|2021-07-19 12:15:00|15122.2|15121|15109.2|15108|15122.7|15121.5|15095.7|15094.5|1332
1626697200000|2021-07-19 12:20:00|15108.7|15107.5|15102.7|15101.5|15113.2|15112|15089.2|15088|1093
1626697500000|2021-07-19 12:25:00|15102.2|15101|15109.7|15108.5|15111.2|15110|15093.7|15092.5|652
1626697800000|2021-07-19 12:30:00|15109.2|15108|15115.1|15113.9|15119.2|15118|15102.2|15101|921
1626698100000|2021-07-19 12:35:00|15115.6|15114.4|15109.1|15107.9|15121.1|15119.9|15100.6|15099.4|631
1626698400000|2021-07-19 12:40:00|15109.6|15108.4|15124.6|15123.4|15125.1|15123.9|15104.1|15102.9|525
1626698700000|2021-07-19 12:45:00|15123.6|15122.4|15132.1|15130.9|15132.1|15130.9|15109.6|15108.4|590
1626699000000|2021-07-19 12:50:00|15131.6|15130.4|15147.6|15146.4|15149.1|15147.9|15129.6|15128.4|708
1626699300000|2021-07-19 12:55:00|15147.1|15145.9|15127.6|15126.4|15148.6|15147.4|15127.6|15126.4|608
1626699600000|2021-07-19 13:00:00|15127.1|15125.9|15121.6|15120.4|15129.1|15127.9|15116.1|15114.9|991
1626699900000|2021-07-19 13:05:00|15122.1|15120.9|15134.1|15132.9|15138.6|15137.4|15114.6|15113.4|593
1626700200000|2021-07-19 13:10:00|15134.6|15133.4|15110.6|15109.4|15135.1|15133.9|15109.6|15108.4|580
1626700500000|2021-07-19 13:15:00|15111.1|15109.9|15118.1|15116.9|15118.1|15116.9|15107.1|15105.9|720
1626700800000|2021-07-19 13:20:00|15117.6|15116.4|15140.6|15139.4|15140.6|15139.4|15113.1|15111.9|550
1626701100000|2021-07-19 13:25:00|15140.1|15138.9|15133.1|15131.9|15144.1|15142.9|15130.1|15128.9|590
1626701400000|2021-07-19 13:30:00|15133.6|15132.4|15122.1|15120.9|15151.6|15150.4|15110.6|15109.4|1407
1626701700000|2021-07-19 13:35:00|15121.6|15120.4|15132.6|15131.4|15143.6|15142.4|15114.6|15113.4|812
1626702000000|2021-07-19 13:40:00|15133.1|15131.9|15159.1|15157.9|15159.1|15157.9|15120.1|15118.9|875
1626702300000|2021-07-19 13:45:00|15158.6|15157.4|15123.6|15122.4|15161.1|15159.9|15123.1|15121.9|904
1626702600000|2021-07-19 13:50:00|15123.1|15121.9|15111.6|15110.4|15125.6|15124.4|15103.1|15101.9|998
1626702900000|2021-07-19 13:55:00|15112.1|15110.9|15105.6|15104.4|15117.6|15116.4|15097.1|15095.9|981
1626703200000|2021-07-19 14:00:00|15106.6|15105.4|15087.6|15086.4|15108.6|15107.4|15073.6|15072.4|1742
1626703500000|2021-07-19 14:05:00|15087.1|15085.9|15080.1|15078.9|15098.6|15097.4|15071.1|15069.9|1253
1626703800000|2021-07-19 14:10:00|15079.6|15078.4|15059.1|15057.9|15079.6|15078.4|15056.1|15054.9|1172
1626704100000|2021-07-19 14:15:00|15058.6|15057.4|15063.6|15062.4|15074.1|15072.9|15049.6|15048.4|1267
1626704400000|2021-07-19 14:20:00|15063.1|15061.9|15082.6|15081.4|15089.1|15087.9|15050.6|15049.4|1286
1626704700000|2021-07-19 14:25:00|15082.1|15080.9|15088.6|15087.4|15093.1|15091.9|15056.6|15055.4|910
1626705000000|2021-07-19 14:30:00|15089.1|15087.9|15076.6|15075.4|15089.1|15087.9|15060.1|15058.9|856
1626705300000|2021-07-19 14:35:00|15077.1|15075.9|15079.1|15077.9|15081.6|15080.4|15047.6|15046.4|1312
1626705600000|2021-07-19 14:40:00|15078.6|15077.4|15119.6|15118.4|15122.6|15121.4|15069.6|15068.4|1550
1626705900000|2021-07-19 14:45:00|15119.1|15117.9|15135.1|15133.9|15136.6|15135.4|15111.6|15110.4|1182
1626706200000|2021-07-19 14:50:00|15136.1|15134.9|15090.6|15089.4|15138.6|15137.4|15089.1|15087.9|1122
1626706500000|2021-07-19 14:55:00|15090.1|15088.9|15105.6|15104.4|15106.1|15104.9|15079.1|15077.9|941
1626706800000|2021-07-19 15:00:00|15104.6|15103.4|15123.1|15121.9|15127.1|15125.9|15083.1|15081.9|1090
1626707100000|2021-07-19 15:05:00|15122.6|15121.4|15136.6|15135.4|15137.6|15136.4|15116.1|15114.9|923
1626707400000|2021-07-19 15:10:00|15136.1|15134.9|15131.1|15129.9|15141.1|15139.9|15118.1|15116.9|923
1626707700000|2021-07-19 15:15:00|15131.6|15130.4|15137.6|15136.4|15146.1|15144.9|15131.6|15130.4|886
1626708000000|2021-07-19 15:20:00|15138.1|15136.9|15118.6|15117.4|15142.1|15140.9|15110.1|15108.9|1153
1626708300000|2021-07-19 15:25:00|15118.1|15116.9|15108.1|15106.9|15128.1|15126.9|15103.6|15102.4|1931
1626708600000|2021-07-19 15:30:00|15108.6|15107.4|15125|15123|15137|15135|15108.5|15106.5|2660
1626708900000|2021-07-19 15:35:00|15126|15124|15122|15120|15137|15135|15113.5|15111.5|1154
1626709200000|2021-07-19 15:40:00|15121.5|15119.5|15142|15140|15144|15142|15116.5|15114.5|651
1626709500000|2021-07-19 15:45:00|15141.5|15139.5|15135.5|15133.5|15146|15144|15131.5|15129.5|376
1626709800000|2021-07-19 15:50:00|15136|15134|15133|15131|15144.5|15142.5|15127.5|15125.5|330
1626710100000|2021-07-19 15:55:00|15132.5|15130.5|15140|15138|15145.5|15143.5|15129.5|15127.5|598
1626710400000|2021-07-19 16:00:00|15139|15137|15119.5|15117.5|15139|15137|15118.5|15116.5|448
1626710700000|2021-07-19 16:05:00|15120|15118|15115.5|15113.5|15127|15125|15115.5|15113.5|277
1626711000000|2021-07-19 16:10:00|15116|15114|15121|15119|15124.5|15122.5|15112.5|15110.5|297
1626711300000|2021-07-19 16:15:00|15120.5|15118.5|15122.5|15120.5|15129.5|15127.5|15117|15115|165
1626711600000|2021-07-19 16:20:00|15123|15121|15124|15122|15126.5|15124.5|15112.5|15110.5|149
1626711900000|2021-07-19 16:25:00|15124.5|15122.5|15111|15109|15130.5|15128.5|15108.5|15106.5|256
1626712200000|2021-07-19 16:30:00|15110.5|15108.5|15100|15098|15111.5|15109.5|15095.5|15093.5|357
1626712500000|2021-07-19 16:35:00|15099.5|15097.5|15090|15088|15103.5|15101.5|15089.5|15087.5|242
1626712800000|2021-07-19 16:40:00|15090.5|15088.5|15076|15074|15094|15092|15075|15073|398
1626713100000|2021-07-19 16:45:00|15075.5|15073.5|15076|15074|15086|15084|15072|15070|262
1626713400000|2021-07-19 16:50:00|15075.5|15073.5|15085|15083|15090.5|15088.5|15069.5|15067.5|251
1626713700000|2021-07-19 16:55:00|15084|15082|15092|15090|15094.5|15092.5|15079.5|15077.5|322
1626714000000|2021-07-19 17:00:00|15091.5|15089.5|15105|15103|15112.5|15110.5|15088.5|15086.5|283
1626714300000|2021-07-19 17:05:00|15104.5|15102.5|15108.5|15106.5|15110|15108|15098|15096|195
1626714600000|2021-07-19 17:10:00|15108|15106|15099.5|15097.5|15109|15107|15098|15096|134
1626714900000|2021-07-19 17:15:00|15100|15098|15100.5|15098.5|15111.5|15109.5|15099.5|15097.5|136
1626715200000|2021-07-19 17:20:00|15100|15098|15095|15093|15105.5|15103.5|15090|15088|192
1626715500000|2021-07-19 17:25:00|15094.5|15092.5|15090|15088|15099|15097|15085.5|15083.5|181
1626715800000|2021-07-19 17:30:00|15090.5|15088.5|15083|15081|15091.5|15089.5|15080.5|15078.5|226
1626716100000|2021-07-19 17:35:00|15082.5|15080.5|15093|15091|15100.5|15098.5|15081.5|15079.5|185
1626716400000|2021-07-19 17:40:00|15093.5|15091.5|15089|15087|15098.5|15096.5|15084.5|15082.5|105
1626716700000|2021-07-19 17:45:00|15089.5|15087.5|15082|15080|15099|15097|15081.5|15079.5|145
1626717000000|2021-07-19 17:50:00|15081.5|15079.5|15093|15091|15093|15091|15078.5|15076.5|218
1626717300000|2021-07-19 17:55:00|15093.5|15091.5|15076.5|15074.5|15095.5|15093.5|15075|15073|219
1626717600000|2021-07-19 18:00:00|15077|15075|15098|15096|15102.5|15100.5|15076.5|15074.5|224
1626717900000|2021-07-19 18:05:00|15098.5|15096.5|15087.5|15085.5|15099|15097|15084.5|15082.5|223
1626718200000|2021-07-19 18:10:00|15087|15085|15095.5|15093.5|15101.5|15099.5|15085.5|15083.5|103
1626718500000|2021-07-19 18:15:00|15096|15094|15103.5|15101.5|15106|15104|15091.5|15089.5|120
1626718800000|2021-07-19 18:20:00|15104|15102|15101.5|15099.5|15108.5|15106.5|15101|15099|85
1626719100000|2021-07-19 18:25:00|15102.5|15100.5|15103.5|15101.5|15104|15102|15092.5|15090.5|182
1626719400000|2021-07-19 18:30:00|15103|15101|15095.5|15093.5|15105|15103|15089|15087|98
1626719700000|2021-07-19 18:35:00|15096|15094|15083|15081|15097.5|15095.5|15079.5|15077.5|159
1626720000000|2021-07-19 18:40:00|15082.5|15080.5|15082.5|15080.5|15088.5|15086.5|15079.5|15077.5|198
1626720300000|2021-07-19 18:45:00|15083|15081|15087.5|15085.5|15089.5|15087.5|15078.5|15076.5|115
1626720600000|2021-07-19 18:50:00|15088|15086|15080.5|15078.5|15091|15089|15073|15071|200
1626720900000|2021-07-19 18:55:00|15080|15078|15083.5|15081.5|15097|15095|15078|15076|174
1626721200000|2021-07-19 19:00:00|15084|15082|15092.5|15090.5|15093.5|15091.5|15076.5|15074.5|162
1626721500000|2021-07-19 19:05:00|15092|15090|15096.5|15094.5|15101|15099|15083|15081|140
1626721800000|2021-07-19 19:10:00|15097|15095|15095|15093|15107|15105|15091|15089|168
1626722100000|2021-07-19 19:15:00|15094.5|15092.5|15082|15080|15099|15097|15080.5|15078.5|133
1626722400000|2021-07-19 19:20:00|15081.5|15079.5|15079|15077|15087.5|15085.5|15076.5|15074.5|185
1626722700000|2021-07-19 19:25:00|15079.5|15077.5|15081.5|15079.5|15089.5|15087.5|15077|15075|214
1626723000000|2021-07-19 19:30:00|15082|15080|15084.5|15082.5|15091.5|15089.5|15077|15075|163
1626723300000|2021-07-19 19:35:00|15084|15082|15102|15100|15103|15101|15080.5|15078.5|238
1626723600000|2021-07-19 19:40:00|15102.5|15100.5|15097.5|15095.5|15107.5|15105.5|15095.5|15093.5|306
1626723900000|2021-07-19 19:45:00|15098|15096|15107.5|15105.5|15111.5|15109.5|15093|15091|336
1626724200000|2021-07-19 19:50:00|15107|15105|15118.5|15116.5|15121.5|15119.5|15103.5|15101.5|438
1626724500000|2021-07-19 19:55:00|15118|15116|15135|15133|15136.5|15134.5|15111|15109|605
1626724800000|2021-07-19 20:00:00|15144.5|15139.5|15131.9|15126.9|15151.8|15146.8|15129.7|15124.7|0
1626725100000|2021-07-19 20:05:00|15132.7|15127.7|15130.6|15125.6|15132.7|15127.7|15126.9|15121.9|24
1626725400000|2021-07-19 20:10:00|15130.7|15125.7|15131|15126|15132.6|15127.6|15129.1|15124.1|0
1626725700000|2021-07-19 20:15:00|15131.8|15126.8|15136.7|15131.7|15138.3|15133.3|15131.8|15126.8|0
1626726000000|2021-07-19 20:20:00|15137.5|15132.5|15142.7|15137.7|15146.2|15141.2|15135|15130|0
1626726300000|2021-07-19 20:25:00|15143.1|15138.1|15145|15140|15146.7|15141.7|15141.2|15136.2|0
1626726600000|2021-07-19 20:30:00|15144.6|15139.6|15147.3|15142.3|15148|15143|15144.1|15139.1|0
1626726900000|2021-07-19 20:35:00|15147.9|15142.9|15144.8|15139.8|15147.9|15142.9|15143.4|15138.4|0
1626727200000|2021-07-19 20:40:00|15145.2|15140.2|15145.9|15140.9|15146.3|15141.3|15144.7|15139.7|0
1626727500000|2021-07-19 20:45:00|15146.3|15141.3|15151.5|15146.5|15152|15147|15146.2|15141.2|0
1626727800000|2021-07-19 20:50:00|15150.7|15145.7|15145.9|15140.9|15153.1|15148.1|15145.1|15140.1|0
1626728100000|2021-07-19 20:55:00|15146.3|15141.3|15152.8|15147.8|15155.2|15150.2|15146.2|15141.2|0
1626728400000|2021-07-19 21:00:00|15151.6|15146.6|15150.7|15145.7|15152.3|15147.3|15150.1|15145.1|0
1626728700000|2021-07-19 21:05:00|15150.1|15145.1|15150.6|15145.6|15152|15147|15150.1|15145.1|0
1626729000000|2021-07-19 21:10:00|15150.7|15145.7|15152.7|15147.7|15152.7|15147.7|15150.4|15145.4|0
1626729300000|2021-07-19 21:15:00|15152.6|15147.6|15151.3|15146.3|15152.7|15147.7|15150.2|15145.2|0
1626729600000|2021-07-19 21:20:00|15151.8|15146.8|15151.5|15146.5|15153.2|15148.2|15151|15146|0
1626729900000|2021-07-19 21:25:00|15151.4|15146.4|15150.6|15145.6|15151.4|15146.4|15150.1|15145.1|0
1626730200000|2021-07-19 21:30:00|15150.4|15145.4|15152|15147|15152.1|15147.1|15150.4|15145.4|0
1626730500000|2021-07-19 21:35:00|15151.4|15146.4|15153.5|15148.5|15153.5|15148.5|15151.4|15146.4|0
1626730800000|2021-07-19 21:40:00|15153.6|15148.6|15153.4|15148.4|15153.6|15148.6|15153.2|15148.2|0
1626731100000|2021-07-19 21:45:00|15153.5|15148.5|15152.1|15147.1|15154|15149|15152|15147|0
1626731400000|2021-07-19 21:50:00|15152.4|15147.4|15156.5|15151.5|15156.8|15151.8|15152|15147|0
1626731700000|2021-07-19 21:55:00|15156.6|15151.6|15158|15153|15158.6|15153.6|15156.2|15151.2|0
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15157.3|15152.3|15161.3|15156.3|15152.8|15147.8|0
1626732300000|2021-07-19 22:05:00|15156.5|15151.5|15149.7|15144.7|15157.3|15152.3|15148.1|15143.1|0
1626732600000|2021-07-19 22:10:00|15150.5|15145.5|15148.9|15143.9|15152.1|15147.1|15148.9|15143.9|0
1626732900000|2021-07-19 22:15:00|15148.8|15143.8|15144.2|15139.2|15149.7|15144.7|15144.2|15139.2|0
1626733200000|2021-07-19 22:20:00|15145|15140|15146.3|15141.3|15147|15142|15144.2|15139.2|0
1626733500000|2021-07-19 22:25:00|15145.9|15140.9|15145.4|15140.4|15146.3|15141.3|15143.9|15138.9|0
1626733800000|2021-07-19 22:30:00|15147|15142|15143.8|15138.8|15147.9|15142.9|15143.8|15138.8|0
1626734100000|2021-07-19 22:35:00|15144.2|15139.2|15146.2|15141.2|15146.2|15141.2|15143.6|15138.6|0
1626734400000|2021-07-19 22:40:00|15146.1|15141.1|15145.1|15140.1|15146.2|15141.2|15144.4|15139.4|0
1626734700000|2021-07-19 22:45:00|15145.5|15140.5|15146.8|15141.8|15148.4|15143.4|15145.5|15140.5|0
1626735000000|2021-07-19 22:50:00|15147.2|15142.2|15148.4|15143.4|15148.4|15143.4|15146.8|15141.8|0
1626735300000|2021-07-19 22:55:00|15148|15143|15153|15148|15153.4|15148.4|15147.6|15142.6|0
1626735600000|2021-07-19 23:00:00|15153.4|15148.4|15160.9|15155.9|15161.3|15156.3|15153|15148|0
1626735900000|2021-07-19 23:05:00|15161.3|15156.3|15159.6|15154.6|15162.2|15157.2|15157.7|15152.7|0
1626736200000|2021-07-19 23:10:00|15158.8|15153.8|15151.5|15146.5|15158.8|15153.8|15151.5|15146.5|0
1626736500000|2021-07-19 23:15:00|15150.7|15145.7|15153.7|15148.7|15154.5|15149.5|15150|15145|0
1626736800000|2021-07-19 23:20:00|15154.1|15149.1|15153|15148|15155.3|15150.3|15152.3|15147.3|0
1626737100000|2021-07-19 23:25:00|15152.6|15147.6|15151.9|15146.9|15153|15148|15150.3|15145.3|0
1626737400000|2021-07-19 23:30:00|15152.3|15147.3|15158.4|15153.4|15161.6|15156.6|15152.3|15147.3|0
1626737700000|2021-07-19 23:35:00|15158.8|15153.8|15158.4|15153.4|15160|15155|15158|15153|0
1626738000000|2021-07-19 23:40:00|15157.6|15152.6|15163.4|15158.4|15164.2|15159.2|15157.6|15152.6|0
1626738300000|2021-07-19 23:45:00|15163|15158|15160.6|15155.6|15164|15159|15160|15155|0
1626738600000|2021-07-19 23:50:00|15160.2|15155.2|15161.9|15156.9|15161.9|15156.9|15155.5|15150.5|0
1626738900000|2021-07-19 23:55:00|15161.5|15156.5|15157.7|15152.7|15161.9|15156.9|15156.1|15151.1|0
1626739200000|2021-07-20 00:00:00|15156.9|15151.9|15164.2|15159.2|15166.8|15161.8|15156.9|15151.9|0
1626739500000|2021-07-20 00:05:00|15163.4|15158.4|15158.6|15153.6|15166.7|15161.7|15158.2|15153.2|0
1626739800000|2021-07-20 00:10:00|15158.2|15153.2|15158.2|15153.2|15161|15156|15153.8|15148.8|0
1626740100000|2021-07-20 00:15:00|15159|15154|15170.5|15166.5|15175|15171|15158.5|15153.5|168
1626740400000|2021-07-20 00:20:00|15170|15166|15172.5|15168.5|15173.5|15169.5|15168|15164|20
1626740700000|2021-07-20 00:25:00|15172|15168|15182|15178|15185|15181|15172|15168|71
1626741000000|2021-07-20 00:30:00|15182.5|15178.5|15183.5|15179.5|15187.5|15183.5|15181|15177|42
1626741300000|2021-07-20 00:35:00|15183|15179|15181|15177|15186|15182|15180.5|15176.5|12
1626741600000|2021-07-20 00:40:00|15181.5|15177.5|15192.5|15188.5|15192.5|15188.5|15181|15177|27
1626741900000|2021-07-20 00:45:00|15193|15189|15192.5|15188.5|15196.5|15192.5|15191|15187|39
1626742200000|2021-07-20 00:50:00|15193|15189|15194.5|15190.5|15198.5|15194.5|15192|15188|36
1626742500000|2021-07-20 00:55:00|15195|15191|15194|15190|15199.5|15195.5|15193|15189|51
1626742800000|2021-07-20 01:00:00|15194.5|15190.5|15193|15189|15197|15193|15192.5|15188.5|31
1626743100000|2021-07-20 01:05:00|15191|15187|15187|15183|15191|15187|15181.5|15177.5|32
1626743400000|2021-07-20 01:10:00|15186.5|15182.5|15195|15191|15198|15194|15186.5|15182.5|21
1626743700000|2021-07-20 01:15:00|15195.5|15191.5|15199|15195|15200|15196|15191|15187|22
1626744000000|2021-07-20 01:20:00|15198.5|15194.5|15200|15196|15203|15199|15195|15191|33
1626744300000|2021-07-20 01:25:00|15200.5|15196.5|15203|15199|15204.5|15200.5|15196|15192|20
1626744600000|2021-07-20 01:30:00|15202.5|15198.5|15212.5|15208.5|15213|15209|15201.5|15197.5|84
1626744900000|2021-07-20 01:35:00|15210|15206|15210|15206|15212|15208|15205.5|15201.5|80
1626745200000|2021-07-20 01:40:00|15210.5|15206.5|15214.5|15210.5|15215.5|15211.5|15209.5|15205.5|54
1626745500000|2021-07-20 01:45:00|15215|15211|15217|15213|15220|15216|15214.5|15210.5|45
1626745800000|2021-07-20 01:50:00|15217.5|15213.5|15221|15217|15223.5|15219.5|15214|15210|30
1626746100000|2021-07-20 01:55:00|15220.5|15216.5|15225.5|15221.5|15226|15222|15218|15214|31
1626746400000|2021-07-20 02:00:00|15225|15221|15221|15217|15227|15223|15220.5|15216.5|66
1626746700000|2021-07-20 02:05:00|15221.5|15217.5|15220|15216|15225.5|15221.5|15217|15213|36
1626747000000|2021-07-20 02:10:00|15220.5|15216.5|15213|15209|15224.5|15220.5|15212.5|15208.5|34
1626747300000|2021-07-20 02:15:00|15212.5|15208.5|15204|15200|15213|15209|15203|15199|63
1626747600000|2021-07-20 02:20:00|15203.5|15199.5|15210|15206|15210.5|15206.5|15203|15199|37
1626747900000|2021-07-20 02:25:00|15209.5|15205.5|15218|15214|15223.5|15219.5|15208.5|15204.5|65
1626748200000|2021-07-20 02:30:00|15218.5|15214.5|15216|15212|15227|15223|15216|15212|52
1626748500000|2021-07-20 02:35:00|15215.5|15211.5|15214|15210|15217.5|15213.5|15211.5|15207.5|32
1626748800000|2021-07-20 02:40:00|15214.5|15210.5|15218.5|15214.5|15218.5|15214.5|15213|15209|26
1626749100000|2021-07-20 02:45:00|15218|15214|15226|15222|15227|15223|15217|15213|48
1626749400000|2021-07-20 02:50:00|15225.5|15221.5|15219|15215|15225.5|15221.5|15215|15211|28
1626749700000|2021-07-20 02:55:00|15218.5|15214.5|15211|15207|15219.5|15215.5|15209.5|15205.5|24
1626750000000|2021-07-20 03:00:00|15211.5|15207.5|15219.5|15215.5|15221|15217|15211|15207|30
1626750300000|2021-07-20 03:05:00|15220|15216|15210|15206|15223|15219|15210|15206|26
1626750600000|2021-07-20 03:10:00|15209.5|15205.5|15208.5|15204.5|15213.5|15209.5|15206|15202|19
1626750900000|2021-07-20 03:15:00|15208|15204|15210|15206|15211.5|15207.5|15206|15202|13
1626751200000|2021-07-20 03:20:00|15209.5|15205.5|15203.5|15199.5|15210|15206|15203|15199|15
1626751500000|2021-07-20 03:25:00|15203|15199|15175.5|15171.5|15205|15201|15175|15171|144
1626751800000|2021-07-20 03:30:00|15176|15172|15168|15164|15179|15175|15164|15160|152
1626752100000|2021-07-20 03:35:00|15168.5|15164.5|15143|15139|15169.5|15165.5|15141|15137|175
1626752400000|2021-07-20 03:40:00|15143.5|15139.5|15139.5|15135.5|15144|15140|15129.5|15125.5|151
1626752700000|2021-07-20 03:45:00|15140|15136|15144.5|15140.5|15153.5|15149.5|15137|15133|121
1626753000000|2021-07-20 03:50:00|15145.5|15141.5|15141.5|15137.5|15148|15144|15135|15131|65
1626753300000|2021-07-20 03:55:00|15141|15137|15144|15140|15147.5|15143.5|15134.5|15130.5|76
1626753600000|2021-07-20 04:00:00|15145|15141|15144|15140|15145.5|15141.5|15139|15135|23
1626753900000|2021-07-20 04:05:00|15144.5|15140.5|15135.5|15131.5|15149|15145|15132|15128|125
1626754200000|2021-07-20 04:10:00|15135|15131|15128|15124|15137.5|15133.5|15124|15120|58
1626754500000|2021-07-20 04:15:00|15128.5|15124.5|15118|15114|15130|15126|15117|15113|52
1626754800000|2021-07-20 04:20:00|15117.5|15113.5|15128|15124|15129|15125|15114.5|15110.5|44
1626755100000|2021-07-20 04:25:00|15127.5|15123.5|15129.5|15125.5|15129.5|15125.5|15120|15116|38
1626755400000|2021-07-20 04:30:00|15130|15126|15129.5|15125.5|15135|15131|15127.5|15123.5|54
1626755700000|2021-07-20 04:35:00|15129|15125|15130.5|15126.5|15131.5|15127.5|15128|15124|9
1626756000000|2021-07-20 04:40:00|15130|15126|15133|15129|15134|15130|15128|15124|30
1626756300000|2021-07-20 04:45:00|15133.5|15129.5|15138|15134|15138|15134|15132.5|15128.5|34
1626756600000|2021-07-20 04:50:00|15138.5|15134.5|15147|15143|15149.5|15145.5|15138.5|15134.5|42
1626756900000|2021-07-20 04:55:00|15147.5|15143.5|15142.5|15138.5|15149|15145|15137|15133|38
1626757200000|2021-07-20 05:00:00|15144|15140|15147.5|15143.5|15156.5|15152.5|15140|15136|53
1626757500000|2021-07-20 05:05:00|15148|15144|15154.5|15150.5|15156.5|15152.5|15145|15141|41
1626757800000|2021-07-20 05:10:00|15155|15151|15146|15142|15156|15152|15142.5|15138.5|31
1626758100000|2021-07-20 05:15:00|15145.5|15141.5|15151|15147|15151|15147|15134.5|15130.5|84
1626758400000|2021-07-20 05:20:00|15151.5|15147.5|15153|15149|15154|15150|15145.5|15141.5|43
1626758700000|2021-07-20 05:25:00|15152.5|15148.5|15159|15155|15159.5|15155.5|15149.5|15145.5|27
1626759000000|2021-07-20 05:30:00|15158.5|15154.5|15157|15153|15160|15156|15155|15151|26
1626759300000|2021-07-20 05:35:00|15157.5|15153.5|15161|15157|15162.5|15158.5|15154|15150|86
1626759600000|2021-07-20 05:40:00|15161.5|15157.5|15157.5|15153.5|15163.5|15159.5|15157|15153|32
1626759900000|2021-07-20 05:45:00|15158|15154|15159|15155|15160|15156|15153|15149|24
1626760200000|2021-07-20 05:50:00|15159.5|15155.5|15169|15165|15169|15165|15159|15155|63
1626760500000|2021-07-20 05:55:00|15168.5|15164.5|15166|15162|15169.5|15165.5|15163.5|15159.5|86
1626760800000|2021-07-20 06:00:00|15165|15163|15193.5|15191.5|15199|15197|15164|15162|563
1626761100000|2021-07-20 06:05:00|15193|15191|15195.5|15193.5|15197|15195|15183.5|15181.5|337
1626761400000|2021-07-20 06:10:00|15195|15193|15193|15191|15205|15203|15190.5|15188.5|428
1626761700000|2021-07-20 06:15:00|15192.5|15190.5|15189.5|15187.5|15196|15194|15187.5|15185.5|244
1626762000000|2021-07-20 06:20:00|15189|15187|15185.5|15183.5|15189|15187|15175.5|15173.5|236
1626762300000|2021-07-20 06:25:00|15185|15183|15192|15190|15192.5|15190.5|15178.5|15176.5|279
1626762600000|2021-07-20 06:30:00|15191.5|15189.5|15189|15187|15192.5|15190.5|15178.5|15176.5|185
1626762900000|2021-07-20 06:35:00|15188.5|15186.5|15180|15178|15189|15187|15177.5|15175.5|196
1626763200000|2021-07-20 06:40:00|15180.5|15178.5|15191|15189|15191.5|15189.5|15177|15175|197
1626763500000|2021-07-20 06:45:00|15190.5|15188.5|15189.5|15187.5|15199.5|15197.5|15187|15185|270
1626763800000|2021-07-20 06:50:00|15189|15187|15185|15183|15195.5|15193.5|15174.5|15172.5|509
1626764100000|2021-07-20 06:55:00|15184.5|15182.5|15215|15213|15218|15216|15181|15179|884
1626764400000|2021-07-20 07:00:00|15215.5|15213.5|15239.6|15238.4|15247.6|15246.4|15185.1|15183.9|4507
1626764700000|2021-07-20 07:05:00|15239.1|15237.9|15267.1|15265.9|15267.6|15266.4|15226.1|15224.9|3629
1626765000000|2021-07-20 07:10:00|15267.6|15266.4|15288.6|15287.4|15297.6|15296.4|15267.1|15265.9|3443
1626765300000|2021-07-20 07:15:00|15287.1|15285.9|15275.6|15274.4|15302.1|15300.9|15271.6|15270.4|2383
1626765600000|2021-07-20 07:20:00|15275.1|15273.9|15284.1|15282.9|15298.1|15296.9|15275.1|15273.9|2345
1626765900000|2021-07-20 07:25:00|15283.1|15281.9|15289.1|15287.9|15294.6|15293.4|15253.1|15251.9|2675
1626766200000|2021-07-20 07:30:00|15288.6|15287.4|15280.6|15279.4|15300.1|15298.9|15279.6|15278.4|1398
1626766500000|2021-07-20 07:35:00|15279.6|15278.4|15263.6|15262.4|15287.1|15285.9|15263.6|15262.4|802
1626766800000|2021-07-20 07:40:00|15264.6|15263.4|15281.6|15280.4|15284.6|15283.4|15252.1|15250.9|1298
1626767100000|2021-07-20 07:45:00|15281.1|15279.9|15279.6|15278.4|15296.1|15294.9|15272.1|15270.9|807
1626767400000|2021-07-20 07:50:00|15279.1|15277.9|15262.1|15260.9|15288.1|15286.9|15262.1|15260.9|686
1626767700000|2021-07-20 07:55:00|15261.1|15259.9|15247.1|15245.9|15270.6|15269.4|15246.6|15245.4|927
1626768000000|2021-07-20 08:00:00|15247.6|15246.4|15264.1|15262.9|15268.1|15266.9|15247.6|15246.4|565
1626768300000|2021-07-20 08:05:00|15264.6|15263.4|15241.1|15239.9|15269.1|15267.9|15240.6|15239.4|611
1626768600000|2021-07-20 08:10:00|15241.6|15240.4|15256.6|15255.4|15264.1|15262.9|15232.6|15231.4|733
1626768900000|2021-07-20 08:15:00|15257.1|15255.9|15265.6|15264.4|15269.1|15267.9|15256.1|15254.9|431
1626769200000|2021-07-20 08:20:00|15266.1|15264.9|15252.6|15251.4|15267.1|15265.9|15248.6|15247.4|349
1626769500000|2021-07-20 08:25:00|15252.1|15250.9|15271.1|15269.9|15271.1|15269.9|15247.1|15245.9|430
1626769800000|2021-07-20 08:30:00|15270.6|15269.4|15263.1|15261.9|15278.1|15276.9|15263.1|15261.9|476
1626770100000|2021-07-20 08:35:00|15262.6|15261.4|15265.1|15263.9|15270.1|15268.9|15259.1|15257.9|389
1626770400000|2021-07-20 08:40:00|15265.6|15264.4|15253.6|15252.4|15270.1|15268.9|15251.6|15250.4|333
1626770700000|2021-07-20 08:45:00|15254.1|15252.9|15226.6|15225.4|15256.1|15254.9|15223.1|15221.9|657
1626771000000|2021-07-20 08:50:00|15227.1|15225.9|15224.6|15223.4|15233.1|15231.9|15217.1|15215.9|759
1626771300000|2021-07-20 08:55:00|15225.6|15224.4|15223.6|15222.4|15229.1|15227.9|15218.6|15217.4|322
1626771600000|2021-07-20 09:00:00|15223.1|15221.9|15207.6|15206.4|15235.1|15233.9|15203.1|15201.9|574
1626771900000|2021-07-20 09:05:00|15207.1|15205.9|15214.6|15213.4|15215.6|15214.4|15197.1|15195.9|453
1626772200000|2021-07-20 09:10:00|15215.1|15213.9|15224.6|15223.4|15229.1|15227.9|15207.1|15205.9|413
1626772500000|2021-07-20 09:15:00|15225.1|15223.9|15220.6|15219.4|15225.1|15223.9|15210.1|15208.9|280
1626772800000|2021-07-20 09:20:00|15220.1|15218.9|15203.1|15201.9|15224.1|15222.9|15203.1|15201.9|251
1626773100000|2021-07-20 09:25:00|15203.6|15202.4|15211.6|15210.4|15213.6|15212.4|15199.6|15198.4|273
1626773400000|2021-07-20 09:30:00|15211.1|15209.9|15199.6|15198.4|15211.6|15210.4|15194.6|15193.4|339
1626773700000|2021-07-20 09:35:00|15199.1|15197.9|15189.6|15188.4|15205.1|15203.9|15185.1|15183.9|477
1626774000000|2021-07-20 09:40:00|15189.1|15187.9|15187.1|15185.9|15199.1|15197.9|15185.6|15184.4|296
1626774300000|2021-07-20 09:45:00|15187.6|15186.4|15148.1|15146.9|15194.1|15192.9|15146.1|15144.9|975
1626774600000|2021-07-20 09:50:00|15147.6|15146.4|15139.1|15137.9|15148.6|15147.4|15124.1|15122.9|984
1626774900000|2021-07-20 09:55:00|15139.6|15138.4|15148.1|15146.9|15155.6|15154.4|15127.6|15126.4|838
1626775200000|2021-07-20 10:00:00|15147.6|15146.4|15137.6|15136.4|15149.1|15147.9|15131.1|15129.9|680
1626775500000|2021-07-20 10:05:00|15138.1|15136.9|15160.6|15159.4|15162.1|15160.9|15133.1|15131.9|667
1626775800000|2021-07-20 10:10:00|15161.1|15159.9|15187.6|15186.4|15194.1|15192.9|15158.1|15156.9|1038
1626776100000|2021-07-20 10:15:00|15188.1|15186.9|15190.6|15189.4|15197.1|15195.9|15184.6|15183.4|414
1626776400000|2021-07-20 10:20:00|15191.1|15189.9|15178.6|15177.4|15200.1|15198.9|15178.1|15176.9|448
1626776700000|2021-07-20 10:25:00|15178.1|15176.9|15178.6|15177.4|15183.1|15181.9|15163.6|15162.4|575
1626777000000|2021-07-20 10:30:00|15179.1|15177.9|15191.6|15190.4|15192.1|15190.9|15178.6|15177.4|283
1626777300000|2021-07-20 10:35:00|15191.1|15189.9|15181.6|15180.4|15193.6|15192.4|15181.1|15179.9|255
1626777600000|2021-07-20 10:40:00|15181.1|15179.9|15168.6|15167.4|15185.6|15184.4|15167.1|15165.9|166
1626777900000|2021-07-20 10:45:00|15168.1|15166.9|15139.6|15138.4|15178.6|15177.4|15138.1|15136.9|592
1626778200000|2021-07-20 10:50:00|15140.1|15138.9|15137.6|15136.4|15146.1|15144.9|15132.1|15130.9|512
1626778500000|2021-07-20 10:55:00|15137.1|15135.9|15144.6|15143.4|15157.1|15155.9|15132.1|15130.9|521
1626778800000|2021-07-20 11:00:00|15145.1|15143.9|15142.6|15141.4|15147.1|15145.9|15129.1|15127.9|765
1626779100000|2021-07-20 11:05:00|15142.1|15140.9|15138.6|15137.4|15152.6|15151.4|15132.1|15130.9|460
1626779400000|2021-07-20 11:10:00|15139.1|15137.9|15125.6|15124.4|15139.1|15137.9|15111.1|15109.9|505
1626779700000|2021-07-20 11:15:00|15126.1|15124.9|15135.6|15134.4|15145.6|15144.4|15126.1|15124.9|440
1626780000000|2021-07-20 11:20:00|15135.1|15133.9|15146.6|15145.4|15153.1|15151.9|15131.6|15130.4|353
1626780300000|2021-07-20 11:25:00|15146.1|15144.9|15156.1|15154.9|15156.6|15155.4|15136.1|15134.9|312
1626780600000|2021-07-20 11:30:00|15155.6|15154.4|15181.1|15179.9|15182.1|15180.9|15153.6|15152.4|526
1626780900000|2021-07-20 11:35:00|15181.6|15180.4|15178.1|15176.9|15186.1|15184.9|15174.6|15173.4|473
1626781200000|2021-07-20 11:40:00|15177.6|15176.4|15181.6|15180.4|15187.1|15185.9|15176.1|15174.9|323
1626781500000|2021-07-20 11:45:00|15181.1|15179.9|15173.1|15171.9|15184.1|15182.9|15169.1|15167.9|371
1626781800000|2021-07-20 11:50:00|15173.6|15172.4|15193.1|15191.9|15194.1|15192.9|15169.1|15167.9|372
1626782100000|2021-07-20 11:55:00|15191.6|15190.4|15196.6|15195.4|15203.1|15201.9|15188.1|15186.9|384
1626782400000|2021-07-20 12:00:00|15197.1|15195.9|15201.1|15199.9|15205.6|15204.4|15196.6|15195.4|352
1626782700000|2021-07-20 12:05:00|15200.6|15199.4|15190.6|15189.4|15201.6|15200.4|15188.1|15186.9|314
1626783000000|2021-07-20 12:10:00|15190.1|15188.9|15184.6|15183.4|15193.1|15191.9|15182.1|15180.9|208
1626783300000|2021-07-20 12:15:00|15185.1|15183.9|15182.6|15181.4|15188.1|15186.9|15176.1|15174.9|289
1626783600000|2021-07-20 12:20:00|15183.1|15181.9|15188.1|15186.9|15194.1|15192.9|15180.1|15178.9|326
1626783900000|2021-07-20 12:25:00|15188.6|15187.4|15179.1|15177.9|15189.1|15187.9|15178.6|15177.4|178
1626784200000|2021-07-20 12:30:00|15178.6|15177.4|15156.1|15154.9|15182.6|15181.4|15150.1|15148.9|538
1626784500000|2021-07-20 12:35:00|15156.6|15155.4|15159.6|15158.4|15163.1|15161.9|15145.1|15143.9|470
1626784800000|2021-07-20 12:40:00|15159.1|15157.9|15152.1|15150.9|15164.6|15163.4|15151.6|15150.4|263
1626785100000|2021-07-20 12:45:00|15152.6|15151.4|15145.6|15144.4|15153.1|15151.9|15143.1|15141.9|444
1626785400000|2021-07-20 12:50:00|15145.1|15143.9|15142.6|15141.4|15149.1|15147.9|15133.6|15132.4|449
1626785700000|2021-07-20 12:55:00|15142.1|15140.9|15137.6|15136.4|15146.1|15144.9|15132.1|15130.9|499
1626786000000|2021-07-20 13:00:00|15138.1|15136.9|15144.1|15142.9|15150.1|15148.9|15136.1|15134.9|377
1626786300000|2021-07-20 13:05:00|15143.6|15142.4|15138.6|15137.4|15143.6|15142.4|15131.1|15129.9|335
1626786600000|2021-07-20 13:10:00|15138.1|15136.9|15134.6|15133.4|15143.1|15141.9|15129.1|15127.9|375
1626786900000|2021-07-20 13:15:00|15135.1|15133.9|15135.6|15134.4|15145.1|15143.9|15134.1|15132.9|299
1626787200000|2021-07-20 13:20:00|15135.1|15133.9|15122.6|15121.4|15135.6|15134.4|15119.6|15118.4|501
1626787500000|2021-07-20 13:25:00|15123.1|15121.9|15113.1|15111.9|15127.1|15125.9|15111.1|15109.9|655
1626787800000|2021-07-20 13:30:00|15114.1|15112.9|15114|15112.8|15123.6|15122.4|15094.1|15092.9|1165
1626788100000|2021-07-20 13:35:00|15114.5|15113.3|15106.8|15105.6|15130.1|15128.9|15100.8|15099.6|1354
1626788400000|2021-07-20 13:40:00|15106.3|15105.1|15131.8|15130.6|15145.3|15144.1|15092.3|15091.1|1131
1626788700000|2021-07-20 13:45:00|15132.3|15131.1|15185.8|15184.6|15186.3|15185.1|15127.3|15126.1|1206
1626789000000|2021-07-20 13:50:00|15185.3|15184.1|15197.3|15196.1|15202.3|15201.1|15183.8|15182.6|1276
1626789300000|2021-07-20 13:55:00|15196.8|15195.6|15203.8|15202.6|15205.3|15204.1|15188.3|15187.1|795
1626789600000|2021-07-20 14:00:00|15204.3|15203.1|15213.3|15212.1|15216.3|15215.1|15200.8|15199.6|933
1626789900000|2021-07-20 14:05:00|15213.8|15212.6|15208.3|15207.1|15216.8|15215.6|15202.8|15201.6|798
1626790200000|2021-07-20 14:10:00|15207.8|15206.6|15199.8|15198.6|15213.3|15212.1|15196.8|15195.6|659
1626790500000|2021-07-20 14:15:00|15200.3|15199.1|15221.3|15220.1|15222.3|15221.1|15199.3|15198.1|537
1626790800000|2021-07-20 14:20:00|15221.8|15220.6|15249.8|15248.6|15253.8|15252.6|15220.3|15219.1|982
1626791100000|2021-07-20 14:25:00|15250.3|15249.1|15230.3|15229.1|15254.3|15253.1|15227.3|15226.1|830
1626791400000|2021-07-20 14:30:00|15229.8|15228.6|15216.8|15215.6|15237.8|15236.6|15211.3|15210.1|774
1626791700000|2021-07-20 14:35:00|15216.3|15215.1|15226.3|15225.1|15226.8|15225.6|15207.8|15206.6|538
1626792000000|2021-07-20 14:40:00|15225.8|15224.6|15250.8|15249.6|15253.3|15252.1|15225.8|15224.6|605
1626792300000|2021-07-20 14:45:00|15250.3|15249.1|15253.3|15252.1|15254.3|15253.1|15242.8|15241.6|617
1626792600000|2021-07-20 14:50:00|15253.8|15252.6|15262.3|15261.1|15263.3|15262.1|15242.3|15241.1|609
1626792900000|2021-07-20 14:55:00|15262.8|15261.6|15278.3|15277.1|15280.3|15279.1|15261.3|15260.1|739
1626793200000|2021-07-20 15:00:00|15277.8|15276.6|15265.3|15264.1|15281.3|15280.1|15262.8|15261.6|933
1626793500000|2021-07-20 15:05:00|15264.8|15263.6|15263.3|15262.1|15273.3|15272.1|15263.3|15262.1|686
1626793800000|2021-07-20 15:10:00|15263.8|15262.6|15265.8|15264.6|15272.3|15271.1|15262.3|15261.1|624
1626794100000|2021-07-20 15:15:00|15265.3|15264.1|15246.3|15245.1|15268.3|15267.1|15241.3|15240.1|909
1626794400000|2021-07-20 15:20:00|15245.3|15244.1|15238.3|15237.1|15250.3|15249.1|15235.3|15234.1|884
1626794700000|2021-07-20 15:25:00|15237.8|15236.6|15220.8|15219.6|15245.3|15244.1|15220.3|15219.1|1947
1626795000000|2021-07-20 15:30:00|15221.2|15219.2|15220.7|15218.7|15239.2|15237.2|15217.7|15215.7|2077
1626795300000|2021-07-20 15:35:00|15221.2|15219.2|15223.7|15221.7|15230.7|15228.7|15210.2|15208.2|1176
1626795600000|2021-07-20 15:40:00|15223.2|15221.2|15229.7|15227.7|15236.7|15234.7|15223.2|15221.2|525
1626795900000|2021-07-20 15:45:00|15230.2|15228.2|15235.7|15233.7|15236.2|15234.2|15228.7|15226.7|170
1626796200000|2021-07-20 15:50:00|15236.2|15234.2|15241.2|15239.2|15242.7|15240.7|15236.2|15234.2|254
1626796500000|2021-07-20 15:55:00|15240.7|15238.7|15244.2|15242.2|15245.7|15243.7|15239.7|15237.7|211
1626796800000|2021-07-20 16:00:00|15243.7|15241.7|15245.7|15243.7|15251.2|15249.2|15243.7|15241.7|227
1626797100000|2021-07-20 16:05:00|15245.2|15243.2|15238.2|15236.2|15246.7|15244.7|15234.2|15232.2|194
1626797400000|2021-07-20 16:10:00|15238.7|15236.7|15241.7|15239.7|15241.7|15239.7|15236.7|15234.7|88
1626797700000|2021-07-20 16:15:00|15242.2|15240.2|15243.2|15241.2|15244.7|15242.7|15237.7|15235.7|139
1626798000000|2021-07-20 16:20:00|15243.7|15241.7|15242.7|15240.7|15245.7|15243.7|15238.7|15236.7|103
1626798300000|2021-07-20 16:25:00|15241.2|15239.2|15240.7|15238.7|15245.7|15243.7|15239.7|15237.7|106
1626798600000|2021-07-20 16:30:00|15241.2|15239.2|15255.7|15253.7|15255.7|15253.7|15240.7|15238.7|158
1626798900000|2021-07-20 16:35:00|15256.2|15254.2|15249.7|15247.7|15257.2|15255.2|15248.7|15246.7|129
1626799200000|2021-07-20 16:40:00|15249.2|15247.2|15251.7|15249.7|15253.2|15251.2|15248.7|15246.7|125
1626799500000|2021-07-20 16:45:00|15252.2|15250.2|15259.7|15257.7|15259.7|15257.7|15251.7|15249.7|89
1626799800000|2021-07-20 16:50:00|15260.2|15258.2|15260.7|15258.7|15261.7|15259.7|15259.7|15257.7|125
1626800100000|2021-07-20 16:55:00|15259.7|15257.7|15261.2|15259.2|15261.2|15259.2|15258.7|15256.7|70
1626800400000|2021-07-20 17:00:00|15261.7|15259.7|15243.2|15241.2|15262.7|15260.7|15242.7|15240.7|242
1626800700000|2021-07-20 17:05:00|15242.7|15240.7|15239.7|15237.7|15249.7|15247.7|15238.7|15236.7|128
1626801000000|2021-07-20 17:10:00|15239.2|15237.2|15244.2|15242.2|15248.2|15246.2|15237.7|15235.7|178
1626801300000|2021-07-20 17:15:00|15244.7|15242.7|15241.2|15239.2|15246.2|15244.2|15239.7|15237.7|40
1626801600000|2021-07-20 17:20:00|15241.7|15239.7|15240.7|15238.7|15242.7|15240.7|15236.7|15234.7|89
1626801900000|2021-07-20 17:25:00|15240.2|15238.2|15241.7|15239.7|15242.7|15240.7|15236.7|15234.7|132
1626802200000|2021-07-20 17:30:00|15242.2|15240.2|15242.2|15240.2|15244.7|15242.7|15237.7|15235.7|197
1626802500000|2021-07-20 17:35:00|15241.7|15239.7|15238.2|15236.2|15244.2|15242.2|15236.2|15234.2|62
1626802800000|2021-07-20 17:40:00|15238.7|15236.7|15233.2|15231.2|15241.7|15239.7|15232.7|15230.7|66
1626803100000|2021-07-20 17:45:00|15233.7|15231.7|15237.7|15235.7|15242.2|15240.2|15233.2|15231.2|191
1626803400000|2021-07-20 17:50:00|15237.2|15235.2|15242.2|15240.2|15245.7|15243.7|15237.2|15235.2|177
1626803700000|2021-07-20 17:55:00|15241.7|15239.7|15245.2|15243.2|15248.2|15246.2|15241.2|15239.2|200
1626804000000|2021-07-20 18:00:00|15244.7|15242.7|15256.7|15254.7|15258.7|15256.7|15244.7|15242.7|202
1626804300000|2021-07-20 18:05:00|15257.2|15255.2|15263.2|15261.2|15263.7|15261.7|15256.2|15254.2|225
1626804600000|2021-07-20 18:10:00|15262.7|15260.7|15259.2|15257.2|15265.2|15263.2|15259.2|15257.2|130
1626804900000|2021-07-20 18:15:00|15259.7|15257.7|15262.7|15260.7|15265.7|15263.7|15259.7|15257.7|110
1626805200000|2021-07-20 18:20:00|15262.2|15260.2|15263.2|15261.2|15266.2|15264.2|15260.2|15258.2|83
1626805500000|2021-07-20 18:25:00|15262.7|15260.7|15262.7|15260.7|15263.7|15261.7|15260.2|15258.2|34
1626805800000|2021-07-20 18:30:00|15263.2|15261.2|15259.7|15257.7|15267.2|15265.2|15259.7|15257.7|87
1626806100000|2021-07-20 18:35:00|15260.2|15258.2|15258.2|15256.2|15263.7|15261.7|15256.7|15254.7|100
1626806400000|2021-07-20 18:40:00|15258.7|15256.7|15259.7|15257.7|15265.7|15263.7|15257.2|15255.2|89
1626806700000|2021-07-20 18:45:00|15259.2|15257.2|15260.7|15258.7|15261.7|15259.7|15254.7|15252.7|91
1626807000000|2021-07-20 18:50:00|15260.2|15258.2|15265.7|15263.7|15269.7|15267.7|15260.2|15258.2|98
1626807300000|2021-07-20 18:55:00|15265.2|15263.2|15261.2|15259.2|15266.2|15264.2|15259.7|15257.7|123
1626807600000|2021-07-20 19:00:00|15262.2|15260.2|15270.7|15268.7|15271.2|15269.2|15262.2|15260.2|70
1626807900000|2021-07-20 19:05:00|15270.2|15268.2|15274.2|15272.2|15277.7|15275.7|15269.7|15267.7|99
1626808200000|2021-07-20 19:10:00|15274.7|15272.7|15283.7|15281.7|15287.2|15285.2|15274.2|15272.2|235
1626808500000|2021-07-20 19:15:00|15283.2|15281.2|15282.7|15280.7|15286.2|15284.2|15280.7|15278.7|145
1626808800000|2021-07-20 19:20:00|15283.2|15281.2|15285.2|15283.2|15289.2|15287.2|15281.7|15279.7|92
1626809100000|2021-07-20 19:25:00|15285.7|15283.7|15282.7|15280.7|15288.7|15286.7|15277.2|15275.2|191
1626809400000|2021-07-20 19:30:00|15281.7|15279.7|15281.7|15279.7|15288.2|15286.2|15278.7|15276.7|86
1626809700000|2021-07-20 19:35:00|15280.7|15278.7|15278.7|15276.7|15282.7|15280.7|15275.7|15273.7|87
1626810000000|2021-07-20 19:40:00|15278.2|15276.2|15280.2|15278.2|15282.7|15280.7|15273.7|15271.7|142
1626810300000|2021-07-20 19:45:00|15280.7|15278.7|15281.7|15279.7|15282.7|15280.7|15275.7|15273.7|175
1626810600000|2021-07-20 19:50:00|15281.2|15279.2|15274.2|15272.2|15282.7|15280.7|15267.7|15265.7|349
1626810900000|2021-07-20 19:55:00|15273.7|15271.7|15258.2|15256.2|15274.2|15272.2|15256.2|15254.2|341
1626811200000|2021-07-20 20:00:00|15259.7|15254.7|15258.3|15253.3|15263|15258|15255.1|15250.1|13
1626811500000|2021-07-20 20:05:00|15257.5|15252.5|15267.7|15262.7|15268.5|15263.5|15257.5|15252.5|0
1626811800000|2021-07-20 20:10:00|15266.9|15261.9|15274.1|15269.1|15276.9|15271.9|15265.3|15260.3|0
1626812100000|2021-07-20 20:15:00|15274.9|15269.9|15274.3|15269.3|15274.9|15269.9|15273.7|15268.7|0
1626812400000|2021-07-20 20:20:00|15274.2|15269.2|15274.8|15269.8|15274.8|15269.8|15274|15269|0
1626812700000|2021-07-20 20:25:00|15274.4|15269.4|15274.1|15269.1|15274.8|15269.8|15270.9|15265.9|0
1626813000000|2021-07-20 20:30:00|15274.3|15269.3|15270.2|15265.2|15274.3|15269.3|15269.5|15264.5|0
1626813300000|2021-07-20 20:35:00|15270.3|15265.3|15271.1|15266.1|15272.7|15267.7|15270.3|15265.3|0
1626813600000|2021-07-20 20:40:00|15271|15266|15273.2|15268.2|15273.2|15268.2|15270.2|15265.2|0
1626813900000|2021-07-20 20:45:00|15272.4|15267.4|15270.4|15265.4|15272.7|15267.7|15269.4|15264.4|0
1626814200000|2021-07-20 20:50:00|15270.8|15265.8|15274.5|15269.5|15274.5|15269.5|15270.8|15265.8|0
1626814500000|2021-07-20 20:55:00|15274.1|15269.1|15271.5|15266.5|15274.5|15269.5|15270.8|15265.8|0
1626814800000|2021-07-20 21:00:00|15272.7|15267.7|15269.8|15264.8|15272.9|15267.9|15268.4|15263.4|0
1626815100000|2021-07-20 21:05:00|15269.1|15264.1|15268.6|15263.6|15269.3|15264.3|15268.6|15263.6|0
1626815400000|2021-07-20 21:10:00|15268.9|15263.9|15268.2|15263.2|15269.5|15264.5|15268.2|15263.2|0
1626815700000|2021-07-20 21:15:00|15268.4|15263.4|15268.4|15263.4|15268.9|15263.9|15267.5|15262.5|0
1626816000000|2021-07-20 21:20:00|15268.5|15263.5|15268|15263|15268.5|15263.5|15267.5|15262.5|0
1626816300000|2021-07-20 21:25:00|15268.1|15263.1|15267.9|15262.9|15268.1|15263.1|15267.3|15262.3|0
1626816600000|2021-07-20 21:30:00|15267.7|15262.7|15267.8|15262.8|15268|15263|15267.7|15262.7|0
1626816900000|2021-07-20 21:35:00|15268.1|15263.1|15267.5|15262.5|15268.1|15263.1|15267.5|15262.5|0
1626817200000|2021-07-20 21:40:00|15267.7|15262.7|15267.6|15262.6|15267.8|15262.8|15267.4|15262.4|0
1626817500000|2021-07-20 21:45:00|15267.5|15262.5|15267.4|15262.4|15267.5|15262.5|15267.3|15262.3|0
1626817800000|2021-07-20 21:50:00|15267.6|15262.6|15267.5|15262.5|15268.3|15263.3|15267.4|15262.4|0
1626818100000|2021-07-20 21:55:00|15267.6|15262.6|15269|15264|15269.7|15264.7|15267.6|15262.6|0
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15268.7|15263.7|15272|15267|15267.9|15262.9|0
1626818700000|2021-07-20 22:05:00|15269.5|15264.5|15278.9|15273.9|15278.9|15273.9|15269.1|15264.1|0
1626819000000|2021-07-20 22:10:00|15279.7|15274.7|15276.4|15271.4|15280.1|15275.1|15276.4|15271.4|0
1626819300000|2021-07-20 22:15:00|15277.2|15272.2|15279.3|15274.3|15280.1|15275.1|15276.4|15271.4|0
1626819600000|2021-07-20 22:20:00|15278.5|15273.5|15281.6|15276.6|15281.7|15276.7|15278.5|15273.5|0
1626819900000|2021-07-20 22:25:00|15281.2|15276.2|15277.5|15272.5|15281.6|15276.6|15275.4|15270.4|0
1626820200000|2021-07-20 22:30:00|15277.6|15272.6|15278.1|15273.1|15278.1|15273.1|15276.5|15271.5|0
1626820500000|2021-07-20 22:35:00|15277.7|15272.7|15277.1|15272.1|15278.7|15273.7|15276.3|15271.3|0
1626820800000|2021-07-20 22:40:00|15276.3|15271.3|15277.9|15272.9|15279.5|15274.5|15276.3|15271.3|0
1626821100000|2021-07-20 22:45:00|15278.3|15273.3|15278.7|15273.7|15279.9|15274.9|15277.1|15272.1|0
1626821400000|2021-07-20 22:50:00|15278.3|15273.3|15278|15273|15278.8|15273.8|15277.9|15272.9|0
1626821700000|2021-07-20 22:55:00|15278.4|15273.4|15279.5|15274.5|15279.9|15274.9|15277.1|15272.1|0
1626822000000|2021-07-20 23:00:00|15278.7|15273.7|15277.3|15272.3|15279.4|15274.4|15276.9|15271.9|0
1626822300000|2021-07-20 23:05:00|15277.7|15272.7|15282.8|15277.8|15285.2|15280.2|15277.7|15272.7|0
1626822600000|2021-07-20 23:10:00|15283.1|15278.1|15289.8|15284.8|15290.8|15285.8|15282.7|15277.7|0
1626822900000|2021-07-20 23:15:00|15289|15284|15288.3|15283.3|15289.8|15284.8|15286|15281|0
1626823200000|2021-07-20 23:20:00|15288.4|15283.4|15290.2|15285.2|15292.4|15287.4|15288.4|15283.4|0
1626823500000|2021-07-20 23:25:00|15289.8|15284.8|15290.4|15285.4|15292.6|15287.6|15289.4|15284.4|0
1626823800000|2021-07-20 23:30:00|15290|15285|15291.5|15286.5|15291.7|15286.7|15289.7|15284.7|0
1626824100000|2021-07-20 23:35:00|15291|15286|15287.3|15282.3|15291|15286|15285.9|15280.9|0
1626824400000|2021-07-20 23:40:00|15287.7|15282.7|15288.7|15283.7|15290.2|15285.2|15287.3|15282.3|0
1626824700000|2021-07-20 23:45:00|15287.9|15282.9|15286.2|15281.2|15288.7|15283.7|15285.5|15280.5|0
1626825000000|2021-07-20 23:50:00|15286.3|15281.3|15289.5|15284.5|15290.2|15285.2|15286.3|15281.3|0
1626825300000|2021-07-20 23:55:00|15289.8|15284.8|15289.4|15284.4|15291.8|15286.8|15288.6|15283.6|0
1626825600000|2021-07-21 00:00:00|15289|15284|15273|15268|15289|15284|15271.4|15266.4|0
1626825900000|2021-07-21 00:05:00|15272.2|15267.2|15272.1|15267.1|15276.4|15271.4|15269.2|15264.2|0
1626826200000|2021-07-21 00:10:00|15272.9|15267.9|15273.7|15268.7|15275.3|15270.3|15270.5|15265.5|0
1626826500000|2021-07-21 00:15:00|15273.3|15268.3|15278.7|15274.7|15286.7|15282.7|15269.2|15265.2|72
1626826800000|2021-07-21 00:20:00|15278.2|15274.2|15284.7|15280.7|15288.2|15284.2|15276.7|15272.7|36
1626827100000|2021-07-21 00:25:00|15284.2|15280.2|15287.7|15283.7|15287.7|15283.7|15276.7|15272.7|27
1626827400000|2021-07-21 00:30:00|15287.2|15283.2|15292.7|15288.7|15296.7|15292.7|15287.2|15283.2|48
1626827700000|2021-07-21 00:35:00|15292.2|15288.2|15294.7|15290.7|15295.2|15291.2|15286.2|15282.2|21
1626828000000|2021-07-21 00:40:00|15294.2|15290.2|15308.7|15304.7|15309.2|15305.2|15290.2|15286.2|59
1626828300000|2021-07-21 00:45:00|15309.2|15305.2|15307.7|15303.7|15313.2|15309.2|15306.7|15302.7|40
1626828600000|2021-07-21 00:50:00|15308.2|15304.2|15308.2|15304.2|15310.7|15306.7|15306.7|15302.7|6
1626828900000|2021-07-21 00:55:00|15308.7|15304.7|15305.7|15301.7|15310.2|15306.2|15304.2|15300.2|11
1626829200000|2021-07-21 01:00:00|15305.2|15301.2|15293.7|15289.7|15307.2|15303.2|15288.7|15284.7|38
1626829500000|2021-07-21 01:05:00|15293.2|15289.2|15295.7|15291.7|15297.7|15293.7|15290.7|15286.7|23
1626829800000|2021-07-21 01:10:00|15296.2|15292.2|15296.7|15292.7|15297.2|15293.2|15290.2|15286.2|12
1626830100000|2021-07-21 01:15:00|15297.2|15293.2|15296.2|15292.2|15299.2|15295.2|15291.7|15287.7|22
1626830400000|2021-07-21 01:20:00|15295.7|15291.7|15299.2|15295.2|15303.2|15299.2|15294.2|15290.2|56
1626830700000|2021-07-21 01:25:00|15299.7|15295.7|15294.2|15290.2|15303.2|15299.2|15293.7|15289.7|15
1626831000000|2021-07-21 01:30:00|15293.7|15289.7|15280.7|15276.7|15294.7|15290.7|15273.2|15269.2|95
1626831300000|2021-07-21 01:35:00|15281.2|15277.2|15286.2|15282.2|15290.2|15286.2|15279.7|15275.7|34
1626831600000|2021-07-21 01:40:00|15286.7|15282.7|15279.7|15275.7|15289.2|15285.2|15278.2|15274.2|11
1626831900000|2021-07-21 01:45:00|15279.2|15275.2|15273.7|15269.7|15284.7|15280.7|15270.2|15266.2|20
1626832200000|2021-07-21 01:50:00|15273.2|15269.2|15275.7|15271.7|15278.7|15274.7|15272.2|15268.2|9
1626832500000|2021-07-21 01:55:00|15275.2|15271.2|15265.7|15261.7|15276.7|15272.7|15256.7|15252.7|74
1626832800000|2021-07-21 02:00:00|15266.2|15262.2|15250.7|15246.7|15266.2|15262.2|15250.2|15246.2|42
1626833100000|2021-07-21 02:05:00|15250.2|15246.2|15248.2|15244.2|15255.2|15251.2|15244.2|15240.2|43
1626833400000|2021-07-21 02:10:00|15247.7|15243.7|15243.2|15239.2|15247.7|15243.7|15240.7|15236.7|45
1626833700000|2021-07-21 02:15:00|15242.7|15238.7|15237.2|15233.2|15248.7|15244.7|15236.7|15232.7|36
1626834000000|2021-07-21 02:20:00|15236.7|15232.7|15227.2|15223.2|15237.2|15233.2|15226.7|15222.7|42
1626834300000|2021-07-21 02:25:00|15226.7|15222.7|15225.7|15221.7|15230.2|15226.2|15223.7|15219.7|46
1626834600000|2021-07-21 02:30:00|15226.2|15222.2|15223.7|15219.7|15233.7|15229.7|15222.2|15218.2|40
1626834900000|2021-07-21 02:35:00|15223.2|15219.2|15234.2|15230.2|15238.2|15234.2|15222.2|15218.2|21
1626835200000|2021-07-21 02:40:00|15233.7|15229.7|15230.2|15226.2|15236.7|15232.7|15229.2|15225.2|5
1626835500000|2021-07-21 02:45:00|15229.7|15225.7|15221.7|15217.7|15230.7|15226.7|15218.7|15214.7|26
1626835800000|2021-07-21 02:50:00|15221.2|15217.2|15224.7|15220.7|15225.7|15221.7|15217.2|15213.2|17
1626836100000|2021-07-21 02:55:00|15224.2|15220.2|15226.7|15222.7|15227.2|15223.2|15222.2|15218.2|11
1626836400000|2021-07-21 03:00:00|15227.2|15223.2|15233.2|15229.2|15233.7|15229.7|15226.2|15222.2|18
1626836700000|2021-07-21 03:05:00|15232.7|15228.7|15235.7|15231.7|15239.2|15235.2|15232.7|15228.7|37
1626837000000|2021-07-21 03:10:00|15235.2|15231.2|15233.2|15229.2|15238.7|15234.7|15232.2|15228.2|10
1626837300000|2021-07-21 03:15:00|15233.7|15229.7|15242.2|15238.2|15242.7|15238.7|15232.7|15228.7|12
1626837600000|2021-07-21 03:20:00|15242.7|15238.7|15240.7|15236.7|15243.7|15239.7|15238.2|15234.2|13
1626837900000|2021-07-21 03:25:00|15240.2|15236.2|15243.7|15239.7|15244.7|15240.7|15237.2|15233.2|9
1626838200000|2021-07-21 03:30:00|15244.2|15240.2|15242.7|15238.7|15249.2|15245.2|15241.7|15237.7|51
1626838500000|2021-07-21 03:35:00|15242.2|15238.2|15233.7|15229.7|15245.7|15241.7|15231.7|15227.7|28
1626838800000|2021-07-21 03:40:00|15234.2|15230.2|15236.7|15232.7|15242.7|15238.7|15233.2|15229.2|18
1626839100000|2021-07-21 03:45:00|15236.2|15232.2|15231.2|15227.2|15237.7|15233.7|15230.2|15226.2|1
1626839400000|2021-07-21 03:50:00|15232.7|15228.7|15238.2|15234.2|15238.2|15234.2|15231.2|15227.2|6
1626839700000|2021-07-21 03:55:00|15238.7|15234.7|15240.7|15236.7|15242.2|15238.2|15238.7|15234.7|11
1626840000000|2021-07-21 04:00:00|15241.2|15237.2|15252.2|15248.2|15252.7|15248.7|15238.7|15234.7|23
1626840300000|2021-07-21 04:05:00|15251.7|15247.7|15253.7|15249.7|15254.7|15250.7|15250.2|15246.2|17
1626840600000|2021-07-21 04:10:00|15254.2|15250.2|15245.7|15241.7|15254.2|15250.2|15245.7|15241.7|24
1626840900000|2021-07-21 04:15:00|15246.2|15242.2|15248.2|15244.2|15249.2|15245.2|15245.7|15241.7|4
1626841200000|2021-07-21 04:20:00|15247.7|15243.7|15244.7|15240.7|15247.7|15243.7|15241.7|15237.7|8
1626841500000|2021-07-21 04:25:00|15245.2|15241.2|15241.2|15237.2|15245.2|15241.2|15240.7|15236.7|13
1626841800000|2021-07-21 04:30:00|15241.7|15237.7|15242.2|15238.2|15245.2|15241.2|15240.2|15236.2|15
1626842100000|2021-07-21 04:35:00|15241.7|15237.7|15245.7|15241.7|15247.2|15243.2|15240.7|15236.7|6
1626842400000|2021-07-21 04:40:00|15246.2|15242.2|15243.7|15239.7|15246.7|15242.7|15243.2|15239.2|4
1626842700000|2021-07-21 04:45:00|15243.2|15239.2|15241.2|15237.2|15243.7|15239.7|15241.2|15237.2|6
1626843000000|2021-07-21 04:50:00|15238.7|15234.7|15233.7|15229.7|15238.7|15234.7|15233.2|15229.2|23
1626843300000|2021-07-21 04:55:00|15233.2|15229.2|15213.7|15209.7|15233.2|15229.2|15213.7|15209.7|70
1626843600000|2021-07-21 05:00:00|15214.2|15210.2|15236.2|15232.2|15236.2|15232.2|15213.7|15209.7|104
1626843900000|2021-07-21 05:05:00|15235.7|15231.7|15235.7|15231.7|15240.2|15236.2|15234.2|15230.2|54
1626844200000|2021-07-21 05:10:00|15236.2|15232.2|15238.2|15234.2|15241.7|15237.7|15234.2|15230.2|27
1626844500000|2021-07-21 05:15:00|15238.7|15234.7|15234.7|15230.7|15239.2|15235.2|15233.2|15229.2|71
1626844800000|2021-07-21 05:20:00|15235.2|15231.2|15235.7|15231.7|15239.2|15235.2|15233.7|15229.7|14
1626845100000|2021-07-21 05:25:00|15236.2|15232.2|15243.7|15239.7|15244.7|15240.7|15235.7|15231.7|28
1626845400000|2021-07-21 05:30:00|15244.2|15240.2|15249.7|15245.7|15253.2|15249.2|15243.7|15239.7|50
1626845700000|2021-07-21 05:35:00|15249.2|15245.2|15242.7|15238.7|15249.2|15245.2|15240.7|15236.7|28
1626846000000|2021-07-21 05:40:00|15243.2|15239.2|15244.7|15240.7|15245.7|15241.7|15238.7|15234.7|19
1626846300000|2021-07-21 05:45:00|15244.2|15240.2|15247.2|15243.2|15247.7|15243.7|15243.2|15239.2|13
1626846600000|2021-07-21 05:50:00|15246.7|15242.7|15232.2|15228.2|15246.7|15242.7|15230.2|15226.2|51
1626846900000|2021-07-21 05:55:00|15231.7|15227.7|15236.2|15232.2|15236.7|15232.7|15230.2|15226.2|28
1626847200000|2021-07-21 06:00:00|15235.7|15231.7|15250.2|15248.2|15259.2|15257.2|15231.7|15229.7|335
1626847500000|2021-07-21 06:05:00|15249.7|15247.7|15238.2|15236.2|15249.7|15247.7|15233.7|15231.7|211
1626847800000|2021-07-21 06:10:00|15238.7|15236.7|15251.2|15249.2|15252.2|15250.2|15238.2|15236.2|139
1626848100000|2021-07-21 06:15:00|15251.7|15249.7|15258.2|15256.2|15263.7|15261.7|15249.7|15247.7|268
1626848400000|2021-07-21 06:20:00|15258.7|15256.7|15256.2|15254.2|15262.7|15260.7|15253.2|15251.2|182
1626848700000|2021-07-21 06:25:00|15255.7|15253.7|15250.2|15248.2|15261.2|15259.2|15247.2|15245.2|154
1626849000000|2021-07-21 06:30:00|15250.7|15248.7|15241.2|15239.2|15254.2|15252.2|15237.7|15235.7|348
1626849300000|2021-07-21 06:35:00|15241.7|15239.7|15248.2|15246.2|15254.7|15252.7|15240.2|15238.2|221
1626849600000|2021-07-21 06:40:00|15248.7|15246.7|15257.2|15255.2|15259.2|15257.2|15244.2|15242.2|142
1626849900000|2021-07-21 06:45:00|15256.7|15254.7|15256.7|15254.7|15259.7|15257.7|15246.7|15244.7|222
1626850200000|2021-07-21 06:50:00|15257.2|15255.2|15261.2|15259.2|15264.2|15262.2|15254.2|15252.2|206
1626850500000|2021-07-21 06:55:00|15260.7|15258.7|15275.2|15273.2|15281.2|15279.2|15259.7|15257.7|441
1626850800000|2021-07-21 07:00:00|15274.8|15273.6|15258.3|15257.1|15297.3|15296.1|15225.3|15224.1|4441
1626851100000|2021-07-21 07:05:00|15257.8|15256.6|15243.8|15242.6|15257.8|15256.6|15196.8|15195.6|3204
1626851400000|2021-07-21 07:10:00|15244.3|15243.1|15242.8|15241.6|15248.8|15247.6|15220.3|15219.1|1527
1626851700000|2021-07-21 07:15:00|15243.3|15242.1|15243.8|15242.6|15260.3|15259.1|15219.3|15218.1|1334
1626852000000|2021-07-21 07:20:00|15243.3|15242.1|15251.8|15250.6|15256.3|15255.1|15223.3|15222.1|1146
1626852300000|2021-07-21 07:25:00|15252.3|15251.1|15250.8|15249.6|15266.8|15265.6|15245.3|15244.1|1033
1626852600000|2021-07-21 07:30:00|15251.3|15250.1|15257.8|15256.6|15271.8|15270.6|15246.3|15245.1|1073
1626852900000|2021-07-21 07:35:00|15257.3|15256.1|15272.8|15271.6|15272.8|15271.6|15253.8|15252.6|667
1626853200000|2021-07-21 07:40:00|15272.3|15271.1|15283.3|15282.1|15293.3|15292.1|15265.8|15264.6|1169
1626853500000|2021-07-21 07:45:00|15282.8|15281.6|15286.3|15285.1|15290.8|15289.6|15276.3|15275.1|932
1626853800000|2021-07-21 07:50:00|15285.8|15284.6|15292.3|15291.1|15300.8|15299.6|15285.8|15284.6|1169
1626854100000|2021-07-21 07:55:00|15291.3|15290.1|15292.3|15291.1|15303.8|15302.6|15284.8|15283.6|881
1626854400000|2021-07-21 08:00:00|15292.8|15291.6|15285.3|15284.1|15293.8|15292.6|15281.8|15280.6|577
1626854700000|2021-07-21 08:05:00|15284.8|15283.6|15284.8|15283.6|15290.3|15289.1|15277.3|15276.1|501
1626855000000|2021-07-21 08:10:00|15285.3|15284.1|15305.3|15304.1|15307.8|15306.6|15285.3|15284.1|747
1626855300000|2021-07-21 08:15:00|15305.8|15304.6|15305.3|15304.1|15309.8|15308.6|15299.3|15298.1|736
1626855600000|2021-07-21 08:20:00|15305.8|15304.6|15335.8|15334.6|15338.8|15337.6|15302.8|15301.6|1370
1626855900000|2021-07-21 08:25:00|15336.8|15335.6|15337.3|15336.1|15340.3|15339.1|15325.8|15324.6|886
1626856200000|2021-07-21 08:30:00|15337.8|15336.6|15357.3|15356.1|15361.3|15360.1|15334.8|15333.6|1155
1626856500000|2021-07-21 08:35:00|15356.8|15355.6|15355.3|15354.1|15365.3|15364.1|15349.8|15348.6|847
1626856800000|2021-07-21 08:40:00|15355.8|15354.6|15344.8|15343.6|15358.8|15357.6|15344.3|15343.1|825
1626857100000|2021-07-21 08:45:00|15344.3|15343.1|15347.3|15346.1|15354.8|15353.6|15337.8|15336.6|610
1626857400000|2021-07-21 08:50:00|15347.8|15346.6|15351.3|15350.1|15361.8|15360.6|15346.8|15345.6|563
1626857700000|2021-07-21 08:55:00|15351.8|15350.6|15338.3|15337.1|15361.3|15360.1|15336.8|15335.6|666
1626858000000|2021-07-21 09:00:00|15337.8|15336.6|15331.3|15330.1|15345.3|15344.1|15311.8|15310.6|1039
1626858300000|2021-07-21 09:05:00|15330.8|15329.6|15325.3|15324.1|15334.8|15333.6|15313.8|15312.6|633
1626858600000|2021-07-21 09:10:00|15325.8|15324.6|15323.3|15322.1|15331.8|15330.6|15316.8|15315.6|287
1626858900000|2021-07-21 09:15:00|15322.8|15321.6|15343.3|15342.1|15344.3|15343.1|15322.3|15321.1|425
1626859200000|2021-07-21 09:20:00|15342.8|15341.6|15356.3|15355.1|15357.3|15356.1|15341.8|15340.6|470
1626859500000|2021-07-21 09:25:00|15356.8|15355.6|15350.3|15349.1|15356.8|15355.6|15341.3|15340.1|506
1626859800000|2021-07-21 09:30:00|15349.8|15348.6|15347.3|15346.1|15353.8|15352.6|15341.8|15340.6|284
1626860100000|2021-07-21 09:35:00|15347.8|15346.6|15352.8|15351.6|15353.8|15352.6|15344.3|15343.1|294
1626860400000|2021-07-21 09:40:00|15351.8|15350.6|15346.3|15345.1|15352.8|15351.6|15343.8|15342.6|425
1626860700000|2021-07-21 09:45:00|15346.8|15345.6|15351.8|15350.6|15352.8|15351.6|15343.8|15342.6|271
1626861000000|2021-07-21 09:50:00|15352.3|15351.1|15352.8|15351.6|15358.8|15357.6|15346.8|15345.6|339
1626861300000|2021-07-21 09:55:00|15352.3|15351.1|15353.3|15352.1|15360.3|15359.1|15349.3|15348.1|212
1626861600000|2021-07-21 10:00:00|15353.8|15352.6|15340.3|15339.1|15356.8|15355.6|15338.8|15337.6|314
1626861900000|2021-07-21 10:05:00|15339.8|15338.6|15352.3|15351.1|15355.8|15354.6|15328.3|15327.1|623
1626862200000|2021-07-21 10:10:00|15352.8|15351.6|15354.3|15353.1|15366.8|15365.6|15352.8|15351.6|617
1626862500000|2021-07-21 10:15:00|15353.8|15352.6|15348.3|15347.1|15356.8|15355.6|15339.3|15338.1|481
1626862800000|2021-07-21 10:20:00|15347.8|15346.6|15366.3|15365.1|15366.8|15365.6|15346.3|15345.1|318
1626863100000|2021-07-21 10:25:00|15365.8|15364.6|15359.3|15358.1|15368.8|15367.6|15357.8|15356.6|379
1626863400000|2021-07-21 10:30:00|15359.8|15358.6|15347.3|15346.1|15363.3|15362.1|15345.8|15344.6|327
1626863700000|2021-07-21 10:35:00|15346.8|15345.6|15348.3|15347.1|15352.3|15351.1|15344.3|15343.1|247
1626864000000|2021-07-21 10:40:00|15347.8|15346.6|15357.3|15356.1|15361.3|15360.1|15345.3|15344.1|222
1626864300000|2021-07-21 10:45:00|15357.8|15356.6|15349.3|15348.1|15359.8|15358.6|15343.8|15342.6|433
1626864600000|2021-07-21 10:50:00|15349.8|15348.6|15356.8|15355.6|15357.3|15356.1|15345.8|15344.6|242
1626864900000|2021-07-21 10:55:00|15356.3|15355.1|15357.8|15356.6|15359.8|15358.6|15346.3|15345.1|294
1626865200000|2021-07-21 11:00:00|15357.3|15356.1|15340.8|15339.6|15357.8|15356.6|15340.3|15339.1|308
1626865500000|2021-07-21 11:05:00|15341.3|15340.1|15344.8|15343.6|15351.8|15350.6|15337.8|15336.6|294
1626865800000|2021-07-21 11:10:00|15345.3|15344.1|15340.3|15339.1|15345.3|15344.1|15336.8|15335.6|219
1626866100000|2021-07-21 11:15:00|15339.8|15338.6|15347.3|15346.1|15348.3|15347.1|15333.3|15332.1|289
1626866400000|2021-07-21 11:20:00|15346.8|15345.6|15325.8|15324.6|15347.8|15346.6|15325.8|15324.6|304
1626866700000|2021-07-21 11:25:00|15326.3|15325.1|15319.8|15318.6|15326.8|15325.6|15314.8|15313.6|374
1626867000000|2021-07-21 11:30:00|15319.3|15318.1|15308.3|15307.1|15320.3|15319.1|15306.8|15305.6|669
1626867300000|2021-07-21 11:35:00|15308.8|15307.6|15292.3|15291.1|15311.3|15310.1|15290.3|15289.1|725
1626867600000|2021-07-21 11:40:00|15291.8|15290.6|15297.8|15296.6|15297.8|15296.6|15275.8|15274.6|820
1626867900000|2021-07-21 11:45:00|15297.3|15296.1|15293.3|15292.1|15303.8|15302.6|15286.8|15285.6|594
1626868200000|2021-07-21 11:50:00|15293.8|15292.6|15268.3|15267.1|15295.3|15294.1|15268.3|15267.1|626
1626868500000|2021-07-21 11:55:00|15268.8|15267.6|15276.8|15275.6|15276.8|15275.6|15263.3|15262.1|640
1626868800000|2021-07-21 12:00:00|15277.8|15276.6|15282.8|15281.6|15289.3|15288.1|15270.3|15269.1|645
1626869100000|2021-07-21 12:05:00|15282.3|15281.1|15304.8|15303.6|15306.8|15305.6|15282.3|15281.1|555
1626869400000|2021-07-21 12:10:00|15304.3|15303.1|15304.8|15303.6|15307.3|15306.1|15294.3|15293.1|431
1626869700000|2021-07-21 12:15:00|15304.3|15303.1|15321.8|15320.6|15324.3|15323.1|15304.3|15303.1|445
1626870000000|2021-07-21 12:20:00|15322.3|15321.1|15325.8|15324.6|15326.3|15325.1|15317.8|15316.6|418
1626870300000|2021-07-21 12:25:00|15325.3|15324.1|15334.8|15333.6|15336.3|15335.1|15324.3|15323.1|397
1626870600000|2021-07-21 12:30:00|15335.3|15334.1|15342.3|15341.1|15345.3|15344.1|15332.8|15331.6|374
1626870900000|2021-07-21 12:35:00|15342.8|15341.6|15342.8|15341.6|15349.8|15348.6|15339.8|15338.6|365
1626871200000|2021-07-21 12:40:00|15343.3|15342.1|15344.8|15343.6|15349.8|15348.6|15342.8|15341.6|242
1626871500000|2021-07-21 12:45:00|15345.3|15344.1|15347.8|15346.6|15348.3|15347.1|15337.8|15336.6|641
1626871800000|2021-07-21 12:50:00|15347.3|15346.1|15356.8|15355.6|15358.8|15357.6|15342.3|15341.1|613
1626872100000|2021-07-21 12:55:00|15356.3|15355.1|15360.3|15359.1|15360.3|15359.1|15353.3|15352.1|401
1626872400000|2021-07-21 13:00:00|15360.8|15359.6|15359.3|15358.1|15368.3|15367.1|15356.3|15355.1|609
1626872700000|2021-07-21 13:05:00|15358.8|15357.6|15361.8|15360.6|15365.3|15364.1|15354.3|15353.1|321
1626873000000|2021-07-21 13:10:00|15361.3|15360.1|15368.3|15367.1|15373.3|15372.1|15361.3|15360.1|589
1626873300000|2021-07-21 13:15:00|15367.8|15366.6|15375.8|15374.6|15377.3|15376.1|15367.3|15366.1|329
1626873600000|2021-07-21 13:20:00|15376.3|15375.1|15379.3|15378.1|15381.3|15380.1|15375.3|15374.1|493
1626873900000|2021-07-21 13:25:00|15379.8|15378.6|15379.8|15378.6|15382.3|15381.1|15374.8|15373.6|846
1626874200000|2021-07-21 13:30:00|15379.3|15378.1|15395.3|15394.1|15396.3|15395.1|15376.8|15375.6|1292
1626874500000|2021-07-21 13:35:00|15394.8|15393.6|15390.8|15389.6|15402.3|15401.1|15387.8|15386.6|970
1626874800000|2021-07-21 13:40:00|15391.3|15390.1|15396.8|15395.6|15400.3|15399.1|15387.8|15386.6|937
1626875100000|2021-07-21 13:45:00|15397.3|15396.1|15422.3|15421.1|15423.3|15422.1|15396.8|15395.6|1226
1626875400000|2021-07-21 13:50:00|15422.8|15421.6|15416.8|15415.6|15429.8|15428.6|15413.3|15412.1|900
1626875700000|2021-07-21 13:55:00|15417.3|15416.1|15418.3|15417.1|15429.8|15428.6|15417.3|15416.1|827
1626876000000|2021-07-21 14:00:00|15418.8|15417.6|15421.3|15420.1|15435.3|15434.1|15418.3|15417.1|1083
1626876300000|2021-07-21 14:05:00|15420.3|15419.1|15426.3|15425.1|15434.8|15433.6|15420.3|15419.1|604
1626876600000|2021-07-21 14:10:00|15426.2|15425|15431.2|15430|15431.2|15430|15421.2|15420|497
1626876900000|2021-07-21 14:15:00|15430.7|15429.5|15430.2|15429|15444.2|15443|15423.2|15422|1035
1626877200000|2021-07-21 14:20:00|15430.7|15429.5|15427.7|15426.5|15439.7|15438.5|15426.2|15425|540
1626877500000|2021-07-21 14:25:00|15427.2|15426|15404.7|15403.5|15430.2|15429|15404.7|15403.5|689
1626877800000|2021-07-21 14:30:00|15404.2|15403|15407.2|15406|15412.2|15411|15400.7|15399.5|796
1626878100000|2021-07-21 14:35:00|15407.7|15406.5|15419.2|15418|15423.2|15422|15407.2|15406|546
1626878400000|2021-07-21 14:40:00|15419.7|15418.5|15423.2|15422|15426.2|15425|15417.2|15416|456
1626878700000|2021-07-21 14:45:00|15422.7|15421.5|15417.2|15416|15429.2|15428|15412.2|15411|457
1626879000000|2021-07-21 14:50:00|15417.7|15416.5|15415.2|15414|15424.2|15423|15415.2|15414|349
1626879300000|2021-07-21 14:55:00|15414.7|15413.5|15421.7|15420.5|15427.2|15426|15414.2|15413|378
1626879600000|2021-07-21 15:00:00|15422.2|15421|15427.2|15426|15430.2|15429|15420.2|15419|407
1626879900000|2021-07-21 15:05:00|15426.7|15425.5|15425.2|15424|15435.7|15434.5|15425.2|15424|357
1626880200000|2021-07-21 15:10:00|15426.2|15425|15426.7|15425.5|15431.7|15430.5|15420.2|15419|454
1626880500000|2021-07-21 15:15:00|15427.2|15426|15428.2|15427|15432.2|15431|15423.7|15422.5|525
1626880800000|2021-07-21 15:20:00|15428.7|15427.5|15416.2|15415|15429.2|15428|15415.7|15414.5|610
1626881100000|2021-07-21 15:25:00|15417.2|15416|15423.2|15422|15427.2|15426|15415.2|15414|1374
1626881400000|2021-07-21 15:30:00|15423.6|15421.6|15426.1|15424.1|15430.6|15428.6|15409.6|15407.6|1495
1626881700000|2021-07-21 15:35:00|15426.6|15424.6|15433.1|15431.1|15436.6|15434.6|15421.6|15419.6|921
1626882000000|2021-07-21 15:40:00|15433.6|15431.6|15432.1|15430.1|15436.1|15434.1|15429.6|15427.6|264
1626882300000|2021-07-21 15:45:00|15432.6|15430.6|15437.6|15435.6|15437.6|15435.6|15432.6|15430.6|136
1626882600000|2021-07-21 15:50:00|15437.1|15435.1|15438.6|15436.6|15442.6|15440.6|15436.6|15434.6|406
1626882900000|2021-07-21 15:55:00|15439.1|15437.1|15437.6|15435.6|15441.6|15439.6|15434.6|15432.6|182
1626883200000|2021-07-21 16:00:00|15438.1|15436.1|15436.1|15434.1|15440.6|15438.6|15435.6|15433.6|132
1626883500000|2021-07-21 16:05:00|15435.6|15433.6|15441.6|15439.6|15441.6|15439.6|15435.6|15433.6|129
1626883800000|2021-07-21 16:10:00|15442.6|15440.6|15438.1|15436.1|15442.6|15440.6|15437.6|15435.6|98
1626884100000|2021-07-21 16:15:00|15438.6|15436.6|15441.6|15439.6|15441.6|15439.6|15437.1|15435.1|136
1626884400000|2021-07-21 16:20:00|15442.1|15440.1|15437.6|15435.6|15443.6|15441.6|15437.6|15435.6|150
1626884700000|2021-07-21 16:25:00|15438.1|15436.1|15436.6|15434.6|15440.1|15438.1|15433.6|15431.6|132
1626885000000|2021-07-21 16:30:00|15437.1|15435.1|15432.6|15430.6|15438.6|15436.6|15431.6|15429.6|155
1626885300000|2021-07-21 16:35:00|15432.1|15430.1|15430.6|15428.6|15433.6|15431.6|15429.1|15427.1|159
1626885600000|2021-07-21 16:40:00|15431.1|15429.1|15434.6|15432.6|15435.6|15433.6|15429.6|15427.6|78
1626885900000|2021-07-21 16:45:00|15435.1|15433.1|15431.6|15429.6|15435.6|15433.6|15429.6|15427.6|91
1626886200000|2021-07-21 16:50:00|15430.6|15428.6|15432.1|15430.1|15434.1|15432.1|15428.6|15426.6|110
1626886500000|2021-07-21 16:55:00|15432.6|15430.6|15430.1|15428.1|15433.6|15431.6|15429.6|15427.6|45
1626886800000|2021-07-21 17:00:00|15430.6|15428.6|15434.6|15432.6|15435.6|15433.6|15429.6|15427.6|131
1626887100000|2021-07-21 17:05:00|15435.1|15433.1|15436.1|15434.1|15439.6|15437.6|15434.6|15432.6|83
1626887400000|2021-07-21 17:10:00|15436.6|15434.6|15435.1|15433.1|15437.1|15435.1|15433.6|15431.6|80
1626887700000|2021-07-21 17:15:00|15434.6|15432.6|15434.6|15432.6|15439.1|15437.1|15433.6|15431.6|66
1626888000000|2021-07-21 17:20:00|15435.1|15433.1|15436.1|15434.1|15438.6|15436.6|15434.1|15432.1|66
1626888300000|2021-07-21 17:25:00|15436.6|15434.6|15438.6|15436.6|15441.1|15439.1|15436.6|15434.6|94
1626888600000|2021-07-21 17:30:00|15439.1|15437.1|15438.6|15436.6|15440.6|15438.6|15436.1|15434.1|96
1626888900000|2021-07-21 17:35:00|15438.1|15436.1|15436.1|15434.1|15439.6|15437.6|15435.6|15433.6|75
1626889200000|2021-07-21 17:40:00|15435.6|15433.6|15437.6|15435.6|15442.6|15440.6|15435.6|15433.6|79
1626889500000|2021-07-21 17:45:00|15438.1|15436.1|15443.6|15441.6|15443.6|15441.6|15437.6|15435.6|154
1626889800000|2021-07-21 17:50:00|15444.1|15442.1|15449.1|15447.1|15449.6|15447.6|15443.6|15441.6|215
1626890100000|2021-07-21 17:55:00|15448.6|15446.6|15453.6|15451.6|15453.6|15451.6|15448.6|15446.6|198
1626890400000|2021-07-21 18:00:00|15454.1|15452.1|15453.6|15451.6|15455.6|15453.6|15450.6|15448.6|170
1626890700000|2021-07-21 18:05:00|15454.1|15452.1|15452.1|15450.1|15456.6|15454.6|15451.1|15449.1|110
1626891000000|2021-07-21 18:10:00|15452.6|15450.6|15450.1|15448.1|15453.1|15451.1|15449.1|15447.1|50
1626891300000|2021-07-21 18:15:00|15450.6|15448.6|15448.6|15446.6|15453.1|15451.1|15447.6|15445.6|48
1626891600000|2021-07-21 18:20:00|15448.1|15446.1|15448.6|15446.6|15450.6|15448.6|15446.6|15444.6|46
1626891900000|2021-07-21 18:25:00|15448.1|15446.1|15452.6|15450.6|15453.1|15451.1|15448.1|15446.1|39
1626892200000|2021-07-21 18:30:00|15453.1|15451.1|15455.6|15453.6|15456.6|15454.6|15451.6|15449.6|102
1626892500000|2021-07-21 18:35:00|15456.1|15454.1|15456.6|15454.6|15457.6|15455.6|15454.6|15452.6|71
1626892800000|2021-07-21 18:40:00|15456.1|15454.1|15457.1|15455.1|15459.1|15457.1|15455.6|15453.6|107
1626893100000|2021-07-21 18:45:00|15456.6|15454.6|15456.1|15454.1|15458.1|15456.1|15455.6|15453.6|83
1626893400000|2021-07-21 18:50:00|15456.6|15454.6|15456.6|15454.6|15457.6|15455.6|15455.6|15453.6|27
1626893700000|2021-07-21 18:55:00|15456.1|15454.1|15459.1|15457.1|15459.6|15457.6|15455.6|15453.6|48
1626894000000|2021-07-21 19:00:00|15458.6|15456.6|15458.6|15456.6|15459.6|15457.6|15456.6|15454.6|46
1626894300000|2021-07-21 19:05:00|15459.1|15457.1|15462.6|15460.6|15462.6|15460.6|15458.6|15456.6|93
1626894600000|2021-07-21 19:10:00|15463.1|15461.1|15455.6|15453.6|15465.1|15463.1|15455.1|15453.1|221
1626894900000|2021-07-21 19:15:00|15456.1|15454.1|15459.1|15457.1|15460.6|15458.6|15455.6|15453.6|88
1626895200000|2021-07-21 19:20:00|15458.6|15456.6|15455.6|15453.6|15460.1|15458.1|15454.6|15452.6|79
1626895500000|2021-07-21 19:25:00|15456.6|15454.6|15450.6|15448.6|15457.6|15455.6|15447.6|15445.6|229
1626895800000|2021-07-21 19:30:00|15451.1|15449.1|15455.6|15453.6|15456.6|15454.6|15448.6|15446.6|82
1626896100000|2021-07-21 19:35:00|15456.1|15454.1|15451.1|15449.1|15458.6|15456.6|15451.1|15449.1|76
1626896400000|2021-07-21 19:40:00|15451.6|15449.6|15445.6|15443.6|15453.1|15451.1|15445.6|15443.6|95
1626896700000|2021-07-21 19:45:00|15445.1|15443.1|15434.6|15432.6|15447.6|15445.6|15433.6|15431.6|333
1626897000000|2021-07-21 19:50:00|15434.1|15432.1|15454.1|15452.1|15457.6|15455.6|15427.6|15425.6|340
1626897300000|2021-07-21 19:55:00|15454.6|15452.6|15452.6|15450.6|15460.6|15458.6|15446.6|15444.6|311
1626897600000|2021-07-21 20:00:00|15455.2|15450.2|15459.5|15454.5|15463.7|15458.7|15453.5|15448.5|12
1626897900000|2021-07-21 20:05:00|15460.3|15455.3|15457.9|15452.9|15461.1|15456.1|15457.9|15452.9|0
1626898200000|2021-07-21 20:10:00|15458.7|15453.7|15459.1|15454.1|15459.1|15454.1|15456.7|15451.7|0
1626898500000|2021-07-21 20:15:00|15458.3|15453.3|15461.2|15456.2|15462.1|15457.1|15458.3|15453.3|0
1626898800000|2021-07-21 20:20:00|15461.3|15456.3|15460.3|15455.3|15462.1|15457.1|15459.6|15454.6|0
1626899100000|2021-07-21 20:25:00|15460.4|15455.4|15459.6|15454.6|15461.2|15456.2|15459.6|15454.6|0
1626899400000|2021-07-21 20:30:00|15459.5|15454.5|15460|15455|15460.2|15455.2|15459.4|15454.4|0
1626899700000|2021-07-21 20:35:00|15459.6|15454.6|15461|15456|15461.1|15456.1|15459.2|15454.2|0
1626900000000|2021-07-21 20:40:00|15461.8|15456.8|15462.7|15457.7|15462.7|15457.7|15461|15456|0
1626900300000|2021-07-21 20:45:00|15461.9|15456.9|15463.2|15458.2|15464.2|15459.2|15461.9|15456.9|0
1626900600000|2021-07-21 20:50:00|15463.3|15458.3|15469.5|15464.5|15470.5|15465.5|15463.3|15458.3|0
1626900900000|2021-07-21 20:55:00|15469.9|15464.9|15471.1|15466.1|15471.9|15466.9|15469.5|15464.5|0
1626901200000|2021-07-21 21:00:00|15471.2|15466.2|15471.3|15466.3|15473.3|15468.3|15470.4|15465.4|0
1626901500000|2021-07-21 21:05:00|15471.5|15466.5|15470.4|15465.4|15471.5|15466.5|15470.4|15465.4|0
1626901800000|2021-07-21 21:10:00|15471.3|15466.3|15470.1|15465.1|15471.3|15466.3|15470.1|15465.1|0
1626902100000|2021-07-21 21:15:00|15470|15465|15469.9|15464.9|15470|15465|15469.9|15464.9|0
1626902400000|2021-07-21 21:20:00|15470|15465|15469.6|15464.6|15470.2|15465.2|15469.6|15464.6|0
1626902700000|2021-07-21 21:25:00|15469.5|15464.5|15469.2|15464.2|15469.5|15464.5|15469|15464|0
1626903000000|2021-07-21 21:30:00|15469.1|15464.1|15468.8|15463.8|15469.5|15464.5|15468.8|15463.8|0
1626903300000|2021-07-21 21:35:00|15468.7|15463.7|15469.2|15464.2|15469.3|15464.3|15468.7|15463.7|0
1626903600000|2021-07-21 21:40:00|15469.5|15464.5|15469.5|15464.5|15469.9|15464.9|15469.3|15464.3|0
1626903900000|2021-07-21 21:45:00|15469.6|15464.6|15468.2|15463.2|15469.6|15464.6|15468.2|15463.2|0
1626904200000|2021-07-21 21:50:00|15468.1|15463.1|15468.1|15463.1|15468.1|15463.1|15468.1|15463.1|0
1626904500000|2021-07-21 21:55:00|15468|15463|15467.6|15462.6|15468|15463|15467.2|15462.2|0
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15463.9|15458.9|15468.9|15463.9|15460.8|15455.8|0
1626905100000|2021-07-21 22:05:00|15464.2|15459.2|15463.1|15458.1|15464.7|15459.7|15461.6|15456.6|0
1626905400000|2021-07-21 22:10:00|15463.5|15458.5|15463.1|15458.1|15464.8|15459.8|15463.1|15458.1|0
1626905700000|2021-07-21 22:15:00|15462.7|15457.7|15460.6|15455.6|15462.7|15457.7|15459.1|15454.1|0
1626906000000|2021-07-21 22:20:00|15461.4|15456.4|15459.7|15454.7|15461.4|15456.4|15459.7|15454.7|0
1626906300000|2021-07-21 22:25:00|15460.5|15455.5|15460.5|15455.5|15462.2|15457.2|15460.4|15455.4|0
1626906600000|2021-07-21 22:30:00|15461.3|15456.3|15461.2|15456.2|15462|15457|15460.4|15455.4|0
1626906900000|2021-07-21 22:35:00|15461.6|15456.6|15461.7|15456.7|15462|15457|15461.2|15456.2|0
1626907200000|2021-07-21 22:40:00|15461.3|15456.3|15461.8|15456.8|15461.8|15456.8|15460.2|15455.2|0
1626907500000|2021-07-21 22:45:00|15461.7|15456.7|15464.9|15459.9|15464.9|15459.9|15461.7|15456.7|0
1626907800000|2021-07-21 22:50:00|15464.5|15459.5|15462.6|15457.6|15465|15460|15462.6|15457.6|0
1626908100000|2021-07-21 22:55:00|15462.9|15457.9|15462.5|15457.5|15463.3|15458.3|15462.5|15457.5|0
1626908400000|2021-07-21 23:00:00|15463.3|15458.3|15467|15462|15467|15462|15463.3|15458.3|0
1626908700000|2021-07-21 23:05:00|15466.6|15461.6|15463.1|15458.1|15467|15462|15463.1|15458.1|0
1626909000000|2021-07-21 23:10:00|15463.9|15458.9|15462.1|15457.1|15463.9|15458.9|15462.1|15457.1|0
1626909300000|2021-07-21 23:15:00|15462.9|15457.9|15463|15458|15463|15458|15462.1|15457.1|0
1626909600000|2021-07-21 23:20:00|15462.6|15457.6|15463.8|15458.8|15463.8|15458.8|15462.2|15457.2|0
1626909900000|2021-07-21 23:25:00|15464.2|15459.2|15463.8|15458.8|15464.6|15459.6|15462.2|15457.2|0
1626910200000|2021-07-21 23:30:00|15463.6|15458.6|15461.1|15456.1|15463.6|15458.6|15459.5|15454.5|0
1626910500000|2021-07-21 23:35:00|15461.9|15456.9|15469.1|15464.1|15471.4|15466.4|15461.9|15456.9|0
1626910800000|2021-07-21 23:40:00|15469.9|15464.9|15469.3|15464.3|15469.9|15464.9|15468.3|15463.3|0
1626911100000|2021-07-21 23:45:00|15468.9|15463.9|15472.6|15467.6|15472.6|15467.6|15468.4|15463.4|0
1626911400000|2021-07-21 23:50:00|15472.7|15467.7|15468.5|15463.5|15473.5|15468.5|15468.5|15463.5|0
1626911700000|2021-07-21 23:55:00|15468.9|15463.9|15465.3|15460.3|15469.3|15464.3|15464.2|15459.2|0
1626912000000|2021-07-22 00:00:00|15464.5|15459.5|15463.6|15458.6|15464.5|15459.5|15461.2|15456.2|0
1626912300000|2021-07-22 00:05:00|15464|15459|15460.6|15455.6|15464.4|15459.4|15457.4|15452.4|0
1626912600000|2021-07-22 00:10:00|15461|15456|15464.6|15459.6|15465.4|15460.4|15460.6|15455.6|0
1626912900000|2021-07-22 00:15:00|15465|15460|15455.1|15451.1|15465.4|15460.4|15451.6|15447.6|112
1626913200000|2021-07-22 00:20:00|15455.6|15451.6|15456.1|15452.1|15459.6|15455.6|15453.1|15449.1|22
1626913500000|2021-07-22 00:25:00|15455.6|15451.6|15449.1|15445.1|15458.1|15454.1|15449.1|15445.1|35
1626913800000|2021-07-22 00:30:00|15448.6|15444.6|15447.6|15443.6|15450.1|15446.1|15444.1|15440.1|31
1626914100000|2021-07-22 00:35:00|15448.1|15444.1|15443.6|15439.6|15449.6|15445.6|15442.6|15438.6|11
1626914400000|2021-07-22 00:40:00|15444.1|15440.1|15442.6|15438.6|15445.1|15441.1|15440.1|15436.1|9
1626914700000|2021-07-22 00:45:00|15442.1|15438.1|15445.6|15441.6|15445.6|15441.6|15441.1|15437.1|4
1626915000000|2021-07-22 00:50:00|15446.1|15442.1|15443.1|15439.1|15448.1|15444.1|15443.1|15439.1|10
1626915300000|2021-07-22 00:55:00|15442.6|15438.6|15442.6|15438.6|15443.6|15439.6|15441.1|15437.1|6
1626915600000|2021-07-22 01:00:00|15442.1|15438.1|15445.6|15441.6|15446.6|15442.6|15440.1|15436.1|11
1626915900000|2021-07-22 01:05:00|15446.1|15442.1|15447.6|15443.6|15449.6|15445.6|15446.1|15442.1|10
1626916200000|2021-07-22 01:10:00|15447.1|15443.1|15451.6|15447.6|15451.6|15447.6|15447.1|15443.1|6
1626916500000|2021-07-22 01:15:00|15452.1|15448.1|15450.6|15446.6|15453.6|15449.6|15448.6|15444.6|11
1626916800000|2021-07-22 01:20:00|15452.1|15448.1|15450.1|15446.1|15456.1|15452.1|15450.1|15446.1|10
1626917100000|2021-07-22 01:25:00|15450.6|15446.6|15449.6|15445.6|15451.6|15447.6|15447.6|15443.6|8
1626917400000|2021-07-22 01:30:00|15450.1|15446.1|15460.6|15456.6|15460.6|15456.6|15448.6|15444.6|45
1626917700000|2021-07-22 01:35:00|15460.1|15456.1|15463.1|15459.1|15465.6|15461.6|15460.1|15456.1|70
1626918000000|2021-07-22 01:40:00|15462.6|15458.6|15468.6|15464.6|15468.6|15464.6|15461.6|15457.6|29
1626918300000|2021-07-22 01:45:00|15469.1|15465.1|15470.1|15466.1|15471.6|15467.6|15468.6|15464.6|28
1626918600000|2021-07-22 01:50:00|15470.6|15466.6|15470.1|15466.1|15475.6|15471.6|15469.6|15465.6|28
1626918900000|2021-07-22 01:55:00|15470.6|15466.6|15467.1|15463.1|15472.6|15468.6|15467.1|15463.1|6
1626919200000|2021-07-22 02:00:00|15468.1|15464.1|15465.6|15461.6|15470.1|15466.1|15465.1|15461.1|18
1626919500000|2021-07-22 02:05:00|15466.1|15462.1|15460.1|15456.1|15467.1|15463.1|15459.1|15455.1|12
1626919800000|2021-07-22 02:10:00|15461.1|15457.1|15462.1|15458.1|15463.6|15459.6|15460.1|15456.1|12
1626920100000|2021-07-22 02:15:00|15462.6|15458.6|15463.1|15459.1|15464.1|15460.1|15460.6|15456.6|3
1626920400000|2021-07-22 02:20:00|15463.6|15459.6|15466.6|15462.6|15467.1|15463.1|15463.6|15459.6|12
1626920700000|2021-07-22 02:25:00|15467.1|15463.1|15465.6|15461.6|15467.6|15463.6|15464.1|15460.1|4
1626921000000|2021-07-22 02:30:00|15466.1|15462.1|15463.6|15459.6|15468.1|15464.1|15463.1|15459.1|8
1626921300000|2021-07-22 02:35:00|15464.1|15460.1|15465.6|15461.6|15466.1|15462.1|15463.6|15459.6|14
1626921600000|2021-07-22 02:40:00|15466.1|15462.1|15465.1|15461.1|15468.6|15464.6|15464.6|15460.6|11
1626921900000|2021-07-22 02:45:00|15465.6|15461.6|15460.6|15456.6|15465.6|15461.6|15460.1|15456.1|29
1626922200000|2021-07-22 02:50:00|15460.1|15456.1|15461.1|15457.1|15463.1|15459.1|15458.6|15454.6|4
1626922500000|2021-07-22 02:55:00|15461.6|15457.6|15460.6|15456.6|15464.1|15460.1|15459.6|15455.6|8
1626922800000|2021-07-22 03:00:00|15460.1|15456.1|15459.6|15455.6|15460.6|15456.6|15457.6|15453.6|4
1626923100000|2021-07-22 03:05:00|15459.1|15455.1|15464.6|15460.6|15465.6|15461.6|15458.6|15454.6|10
1626923400000|2021-07-22 03:10:00|15464.1|15460.1|15464.1|15460.1|15465.6|15461.6|15463.1|15459.1|10
1626923700000|2021-07-22 03:15:00|15464.6|15460.6|15464.6|15460.6|15466.6|15462.6|15464.1|15460.1|0
1626924000000|2021-07-22 03:20:00|15465.1|15461.1|15464.6|15460.6|15467.1|15463.1|15464.1|15460.1|2
1626924300000|2021-07-22 03:25:00|15465.1|15461.1|15463.6|15459.6|15465.1|15461.1|15462.6|15458.6|5
1626924600000|2021-07-22 03:30:00|15463.1|15459.1|15461.1|15457.1|15463.6|15459.6|15459.6|15455.6|9
1626924900000|2021-07-22 03:35:00|15461.6|15457.6|15461.1|15457.1|15463.1|15459.1|15460.1|15456.1|4
1626925200000|2021-07-22 03:40:00|15461.6|15457.6|15462.6|15458.6|15463.6|15459.6|15461.6|15457.6|6
1626925500000|2021-07-22 03:45:00|15462.1|15458.1|15463.1|15459.1|15463.1|15459.1|15459.6|15455.6|5
1626925800000|2021-07-22 03:50:00|15462.6|15458.6|15463.1|15459.1|15463.6|15459.6|15460.6|15456.6|5
1626926100000|2021-07-22 03:55:00|15463.6|15459.6|15462.6|15458.6|15464.6|15460.6|15461.6|15457.6|0
1626926400000|2021-07-22 04:00:00|15462.1|15458.1|15463.1|15459.1|15463.6|15459.6|15462.1|15458.1|2
1626926700000|2021-07-22 04:05:00|15462.6|15458.6|15463.6|15459.6|15463.6|15459.6|15461.6|15457.6|2
1626927000000|2021-07-22 04:10:00|15463.1|15459.1|15464.1|15460.1|15464.6|15460.6|15463.1|15459.1|0
1626927300000|2021-07-22 04:15:00|15463.6|15459.6|15461.1|15457.1|15463.6|15459.6|15461.1|15457.1|3
1626927600000|2021-07-22 04:20:00|15460.6|15456.6|15461.1|15457.1|15461.6|15457.6|15460.6|15456.6|0
1626928200000|2021-07-22 04:30:00|15461.6|15457.6|15461.1|15457.1|15461.6|15457.6|15461.1|15457.1|3
1626928500000|2021-07-22 04:35:00|15460.6|15456.6|15460.6|15456.6|15461.1|15457.1|15460.6|15456.6|2
1626928800000|2021-07-22 04:40:00|15461.1|15457.1|15460.1|15456.1|15461.6|15457.6|15459.6|15455.6|8
1626929100000|2021-07-22 04:45:00|15460.6|15456.6|15461.1|15457.1|15462.1|15458.1|15460.1|15456.1|2
1626929400000|2021-07-22 04:50:00|15461.6|15457.6|15463.1|15459.1|15463.1|15459.1|15461.1|15457.1|5
1626929700000|2021-07-22 04:55:00|15462.1|15458.1|15464.1|15460.1|15464.1|15460.1|15461.6|15457.6|9
1626930000000|2021-07-22 05:00:00|15463.6|15459.6|15464.1|15460.1|15464.1|15460.1|15460.6|15456.6|8
1626930300000|2021-07-22 05:05:00|15464.6|15460.6|15460.1|15456.1|15464.6|15460.6|15458.1|15454.1|9
1626930600000|2021-07-22 05:10:00|15459.6|15455.6|15459.1|15455.1|15461.1|15457.1|15459.1|15455.1|19
1626930900000|2021-07-22 05:15:00|15459.6|15455.6|15458.1|15454.1|15461.1|15457.1|15458.1|15454.1|7
1626931200000|2021-07-22 05:20:00|15458.6|15454.6|15462.1|15458.1|15462.6|15458.6|15458.6|15454.6|12
1626931500000|2021-07-22 05:25:00|15462.6|15458.6|15463.1|15459.1|15463.1|15459.1|15462.6|15458.6|4
1626931800000|2021-07-22 05:30:00|15463.6|15459.6|15470.6|15466.6|15470.6|15466.6|15463.6|15459.6|32
1626932100000|2021-07-22 05:35:00|15471.1|15467.1|15469.1|15465.1|15471.6|15467.6|15468.1|15464.1|16
1626932400000|2021-07-22 05:40:00|15468.6|15464.6|15473.1|15469.1|15473.1|15469.1|15468.6|15464.6|1
1626932700000|2021-07-22 05:45:00|15473.6|15469.6|15480.1|15476.1|15481.1|15477.1|15473.6|15469.6|72
1626933000000|2021-07-22 05:50:00|15479.6|15475.6|15477.1|15473.1|15481.6|15477.6|15477.1|15473.1|41
1626933300000|2021-07-22 05:55:00|15476.6|15472.6|15476.1|15472.1|15476.6|15472.6|15468.6|15464.6|54
1626933600000|2021-07-22 06:00:00|15475.1|15473.1|15463.1|15461.1|15476.6|15474.6|15461.6|15459.6|225
1626933900000|2021-07-22 06:05:00|15463.6|15461.6|15465.6|15463.6|15470.1|15468.1|15463.6|15461.6|152
1626934200000|2021-07-22 06:10:00|15466.1|15464.1|15466.1|15464.1|15468.6|15466.6|15464.6|15462.6|93
1626934500000|2021-07-22 06:15:00|15465.6|15463.6|15462.6|15460.6|15468.1|15466.1|15460.6|15458.6|129
1626934800000|2021-07-22 06:20:00|15464.1|15462.1|15470.1|15468.1|15471.6|15469.6|15461.6|15459.6|183
1626935100000|2021-07-22 06:25:00|15470.6|15468.6|15464.6|15462.6|15473.1|15471.1|15464.6|15462.6|172
1626935400000|2021-07-22 06:30:00|15465.6|15463.6|15474.6|15472.6|15474.6|15472.6|15462.1|15460.1|115
1626935700000|2021-07-22 06:35:00|15475.1|15473.1|15484.6|15482.6|15484.6|15482.6|15467.6|15465.6|241
1626936000000|2021-07-22 06:40:00|15485.1|15483.1|15480.6|15478.6|15486.6|15484.6|15479.6|15477.6|249
1626936300000|2021-07-22 06:45:00|15480.1|15478.1|15492.6|15490.6|15493.6|15491.6|15480.1|15478.1|323
1626936600000|2021-07-22 06:50:00|15493.6|15491.6|15485.1|15483.1|15493.6|15491.6|15483.6|15481.6|215
1626936900000|2021-07-22 06:55:00|15484.6|15482.6|15488.1|15486.1|15496.1|15494.1|15482.6|15480.6|273
1626937200000|2021-07-22 07:00:00|15487.7|15486.5|15534.7|15533.5|15549.2|15548|15478.7|15477.5|3870
1626937500000|2021-07-22 07:05:00|15535.2|15534|15543.7|15542.5|15550.7|15549.5|15530.7|15529.5|1492
1626937800000|2021-07-22 07:10:00|15543.2|15542|15544.2|15543|15552.2|15551|15531.2|15530|1393
1626938100000|2021-07-22 07:15:00|15543.7|15542.5|15539.7|15538.5|15549.7|15548.5|15537.2|15536|888
1626938400000|2021-07-22 07:20:00|15540.2|15539|15556.7|15555.5|15564.2|15563|15539.7|15538.5|1715
1626938700000|2021-07-22 07:25:00|15556.2|15555|15533.7|15532.5|15562.2|15561|15531.2|15530|1321
1626939000000|2021-07-22 07:30:00|15534.2|15533|15514.2|15513|15546.2|15545|15513.7|15512.5|1117
1626939300000|2021-07-22 07:35:00|15513.7|15512.5|15529.7|15528.5|15534.7|15533.5|15513.7|15512.5|658
1626939600000|2021-07-22 07:40:00|15529.2|15528|15533.2|15532|15543.2|15542|15528.7|15527.5|610
1626939900000|2021-07-22 07:45:00|15533.7|15532.5|15541.2|15540|15545.7|15544.5|15530.2|15529|445
1626940200000|2021-07-22 07:50:00|15541.7|15540.5|15546.7|15545.5|15547.2|15546|15537.7|15536.5|557
1626940500000|2021-07-22 07:55:00|15547.2|15546|15548.7|15547.5|15551.7|15550.5|15543.2|15542|519
1626940800000|2021-07-22 08:00:00|15548.2|15547|15547.7|15546.5|15551.2|15550|15537.2|15536|518
1626941100000|2021-07-22 08:05:00|15548.2|15547|15560.2|15559|15561.2|15560|15543.7|15542.5|662
1626941400000|2021-07-22 08:10:00|15560.7|15559.5|15550.7|15549.5|15562.2|15561|15548.7|15547.5|598
1626941700000|2021-07-22 08:15:00|15550.2|15549|15544.2|15543|15551.2|15550|15541.7|15540.5|530
1626942000000|2021-07-22 08:20:00|15543.7|15542.5|15544.7|15543.5|15547.2|15546|15538.2|15537|378
1626942300000|2021-07-22 08:25:00|15544.2|15543|15551.7|15550.5|15555.7|15554.5|15543.7|15542.5|298
1626942600000|2021-07-22 08:30:00|15551.2|15550|15550.7|15549.5|15553.2|15552|15543.2|15542|303
1626942900000|2021-07-22 08:35:00|15551.2|15550|15538.2|15537|15554.7|15553.5|15537.7|15536.5|385
1626943200000|2021-07-22 08:40:00|15538.7|15537.5|15547.4|15546.2|15549.9|15548.7|15538.2|15537|392
1626943500000|2021-07-22 08:45:00|15546.9|15545.7|15545.9|15544.7|15551.4|15550.2|15545.4|15544.2|370
1626943800000|2021-07-22 08:50:00|15546.4|15545.2|15543.9|15542.7|15547.9|15546.7|15536.4|15535.2|310
1626944100000|2021-07-22 08:55:00|15543.4|15542.2|15551.9|15550.7|15551.9|15550.7|15541.9|15540.7|261
1626944400000|2021-07-22 09:00:00|15551.4|15550.2|15544.9|15543.7|15552.9|15551.7|15543.4|15542.2|248
1626944700000|2021-07-22 09:05:00|15545.4|15544.2|15538.9|15537.7|15547.9|15546.7|15535.9|15534.7|374
1626945000000|2021-07-22 09:10:00|15539.4|15538.2|15545.4|15544.2|15548.4|15547.2|15538.4|15537.2|269
1626945300000|2021-07-22 09:15:00|15544.9|15543.7|15550.4|15549.2|15551.4|15550.2|15539.9|15538.7|392
1626945600000|2021-07-22 09:20:00|15549.9|15548.7|15545.9|15544.7|15553.4|15552.2|15544.9|15543.7|284
1626945900000|2021-07-22 09:25:00|15545.4|15544.2|15550.4|15549.2|15551.4|15550.2|15542.4|15541.2|226
1626946200000|2021-07-22 09:30:00|15549.4|15548.2|15543.9|15542.7|15549.4|15548.2|15536.4|15535.2|352
1626946500000|2021-07-22 09:35:00|15543.4|15542.2|15546.9|15545.7|15550.9|15549.7|15543.4|15542.2|202
1626946800000|2021-07-22 09:40:00|15546.4|15545.2|15550.4|15549.2|15552.4|15551.2|15546.4|15545.2|215
1626947100000|2021-07-22 09:45:00|15549.9|15548.7|15547.9|15546.7|15550.4|15549.2|15547.4|15546.2|264
1626947400000|2021-07-22 09:50:00|15547.4|15546.2|15548.9|15547.7|15550.4|15549.2|15545.4|15544.2|186
1626947700000|2021-07-22 09:55:00|15549.4|15548.2|15546.4|15545.2|15551.4|15550.2|15543.9|15542.7|251
1626948000000|2021-07-22 10:00:00|15546.9|15545.7|15550.9|15549.7|15551.4|15550.2|15538.4|15537.2|358
1626948300000|2021-07-22 10:05:00|15551.4|15550.2|15545.4|15544.2|15551.4|15550.2|15537.4|15536.2|408
1626948600000|2021-07-22 10:10:00|15545.9|15544.7|15554.4|15553.2|15554.4|15553.2|15544.9|15543.7|366
1626948900000|2021-07-22 10:15:00|15554.9|15553.7|15549.9|15548.7|15556.4|15555.2|15541.4|15540.2|463
1626949200000|2021-07-22 10:20:00|15549.4|15548.2|15550.9|15549.7|15556.4|15555.2|15545.4|15544.2|259
1626949500000|2021-07-22 10:25:00|15550.4|15549.2|15543.9|15542.7|15553.4|15552.2|15543.4|15542.2|232
1626949800000|2021-07-22 10:30:00|15544.4|15543.2|15547.9|15546.7|15548.4|15547.2|15542.4|15541.2|208
1626950100000|2021-07-22 10:35:00|15547.4|15546.2|15546.4|15545.2|15551.9|15550.7|15545.4|15544.2|259
1626950400000|2021-07-22 10:40:00|15545.9|15544.7|15552.4|15551.2|15553.4|15552.2|15545.4|15544.2|234
1626950700000|2021-07-22 10:45:00|15552.9|15551.7|15572.4|15571.2|15572.4|15571.2|15550.4|15549.2|682
1626951000000|2021-07-22 10:50:00|15572.9|15571.7|15576.9|15575.7|15578.4|15577.2|15571.4|15570.2|504
1626951300000|2021-07-22 10:55:00|15577.4|15576.2|15561.4|15560.2|15577.4|15576.2|15559.9|15558.7|486
1626951600000|2021-07-22 11:00:00|15560.9|15559.7|15564.9|15563.7|15572.4|15571.2|15560.4|15559.2|467
1626951900000|2021-07-22 11:05:00|15564.4|15563.2|15563.9|15562.7|15568.4|15567.2|15560.9|15559.7|239
1626952200000|2021-07-22 11:10:00|15564.4|15563.2|15556.4|15555.2|15564.4|15563.2|15552.9|15551.7|391
1626952500000|2021-07-22 11:15:00|15555.9|15554.7|15549.4|15548.2|15559.4|15558.2|15547.4|15546.2|398
1626952800000|2021-07-22 11:20:00|15549.9|15548.7|15544.4|15543.2|15551.4|15550.2|15544.4|15543.2|289
1626953100000|2021-07-22 11:25:00|15543.9|15542.7|15543.9|15542.7|15544.9|15543.7|15538.9|15537.7|222
1626953400000|2021-07-22 11:30:00|15543.4|15542.2|15550.9|15549.7|15551.9|15550.7|15540.4|15539.2|280
1626953700000|2021-07-22 11:35:00|15551.4|15550.2|15553.9|15552.7|15554.9|15553.7|15547.4|15546.2|178
1626954000000|2021-07-22 11:40:00|15553.4|15552.2|15537.9|15536.7|15556.4|15555.2|15535.9|15534.7|299
1626954300000|2021-07-22 11:45:00|15536.4|15535.2|15542.4|15541.2|15553.9|15552.7|15536.4|15535.2|445
1626954600000|2021-07-22 11:50:00|15541.9|15540.7|15550.9|15549.7|15551.4|15550.2|15540.4|15539.2|221
1626954900000|2021-07-22 11:55:00|15551.4|15550.2|15563.4|15562.2|15566.9|15565.7|15550.4|15549.2|343
1626955200000|2021-07-22 12:00:00|15562.9|15561.7|15556.4|15555.2|15564.9|15563.7|15554.4|15553.2|352
1626955500000|2021-07-22 12:05:00|15555.9|15554.7|15556.9|15555.7|15564.4|15563.2|15553.4|15552.2|241
1626955800000|2021-07-22 12:10:00|15557.4|15556.2|15562.4|15561.2|15563.4|15562.2|15555.9|15554.7|149
1626956100000|2021-07-22 12:15:00|15562.9|15561.7|15565.4|15564.2|15565.9|15564.7|15560.4|15559.2|156
1626956400000|2021-07-22 12:20:00|15565.9|15564.7|15573.4|15572.2|15573.4|15572.2|15564.4|15563.2|180
1626956700000|2021-07-22 12:25:00|15572.9|15571.7|15570.9|15569.7|15574.4|15573.2|15566.4|15565.2|235
1626957000000|2021-07-22 12:30:00|15570.4|15569.2|15557.9|15556.7|15570.9|15569.7|15555.4|15554.2|323
1626957300000|2021-07-22 12:35:00|15557.4|15556.2|15534.9|15533.7|15558.9|15557.7|15534.4|15533.2|469
1626957600000|2021-07-22 12:40:00|15535.4|15534.2|15541.4|15540.2|15545.9|15544.7|15529.9|15528.7|503
1626957900000|2021-07-22 12:45:00|15540.9|15539.7|15538.9|15537.7|15541.4|15540.2|15528.9|15527.7|400
1626958200000|2021-07-22 12:50:00|15539.4|15538.2|15507.4|15506.2|15539.4|15538.2|15503.4|15502.2|719
1626958500000|2021-07-22 12:55:00|15507.9|15506.7|15521.9|15520.7|15525.4|15524.2|15507.4|15506.2|421
1626958800000|2021-07-22 13:00:00|15519.4|15518.2|15514.9|15513.7|15524.4|15523.2|15513.4|15512.2|438
1626959100000|2021-07-22 13:05:00|15515.4|15514.2|15504.9|15503.7|15518.4|15517.2|15504.4|15503.2|257
1626959400000|2021-07-22 13:10:00|15505.4|15504.2|15509.9|15508.7|15512.4|15511.2|15499.4|15498.2|424
1626959700000|2021-07-22 13:15:00|15509.4|15508.2|15519.4|15518.2|15519.4|15518.2|15508.4|15507.2|446
1626960000000|2021-07-22 13:20:00|15518.9|15517.7|15513.9|15512.7|15522.4|15521.2|15511.9|15510.7|319
1626960300000|2021-07-22 13:25:00|15514.4|15513.2|15509.4|15508.2|15520.9|15519.7|15507.9|15506.7|369
1626960600000|2021-07-22 13:30:00|15509.9|15508.7|15502.6|15501.4|15518.4|15517.2|15498.6|15497.4|818
1626960900000|2021-07-22 13:35:00|15503.1|15501.9|15498.1|15496.9|15503.1|15501.9|15474.1|15472.9|1394
1626961200000|2021-07-22 13:40:00|15498.6|15497.4|15525.6|15524.4|15529.1|15527.9|15493.6|15492.4|985
1626961500000|2021-07-22 13:45:00|15526.1|15524.9|15486.1|15484.9|15534.1|15532.9|15482.6|15481.4|1013
1626961800000|2021-07-22 13:50:00|15486.6|15485.4|15488.6|15487.4|15503.1|15501.9|15469.6|15468.4|920
1626962100000|2021-07-22 13:55:00|15488.1|15486.9|15494.1|15492.9|15494.1|15492.9|15480.1|15478.9|452
1626962400000|2021-07-22 14:00:00|15495.1|15493.9|15497.6|15496.4|15506.1|15504.9|15490.1|15488.9|650
1626962700000|2021-07-22 14:05:00|15497.1|15495.9|15514.1|15512.9|15514.6|15513.4|15490.1|15488.9|463
1626963000000|2021-07-22 14:10:00|15514.6|15513.4|15524.6|15523.4|15529.6|15528.4|15512.1|15510.9|559
1626963300000|2021-07-22 14:15:00|15524.1|15522.9|15518.6|15517.4|15529.6|15528.4|15508.1|15506.9|443
1626963600000|2021-07-22 14:20:00|15518.1|15516.9|15503.1|15501.9|15523.1|15521.9|15501.1|15499.9|353
1626963900000|2021-07-22 14:25:00|15502.6|15501.4|15511.1|15509.9|15512.6|15511.4|15502.6|15501.4|342
1626964200000|2021-07-22 14:30:00|15511.6|15510.4|15515.6|15514.4|15519.6|15518.4|15509.1|15507.9|318
1626964500000|2021-07-22 14:35:00|15516.1|15514.9|15521.6|15520.4|15522.1|15520.9|15512.1|15510.9|367
1626964800000|2021-07-22 14:40:00|15522.1|15520.9|15530.6|15529.4|15539.6|15538.4|15519.6|15518.4|669
1626965100000|2021-07-22 14:45:00|15530.1|15528.9|15507.6|15506.4|15531.1|15529.9|15504.6|15503.4|482
1626965400000|2021-07-22 14:50:00|15508.1|15506.9|15507.6|15506.4|15511.1|15509.9|15501.1|15499.9|379
1626965700000|2021-07-22 14:55:00|15508.1|15506.9|15512.1|15510.9|15520.1|15518.9|15504.6|15503.4|267
1626966000000|2021-07-22 15:00:00|15510.6|15509.4|15506.6|15505.4|15513.6|15512.4|15502.6|15501.4|317
1626966300000|2021-07-22 15:05:00|15506.1|15504.9|15506.6|15505.4|15509.1|15507.9|15497.6|15496.4|249
1626966600000|2021-07-22 15:10:00|15506.1|15504.9|15509.1|15507.9|15510.6|15509.4|15503.1|15501.9|256
1626966900000|2021-07-22 15:15:00|15508.6|15507.4|15514.6|15513.4|15515.6|15514.4|15501.1|15499.9|407
1626967200000|2021-07-22 15:20:00|15514.1|15512.9|15513.6|15512.4|15521.6|15520.4|15503.1|15501.9|929
1626967500000|2021-07-22 15:25:00|15513.1|15511.9|15511.1|15509.9|15516.1|15514.9|15505.1|15503.9|1100
1626967800000|2021-07-22 15:30:00|15511.5|15509.5|15514|15512|15519.5|15517.5|15508.5|15506.5|913
1626968100000|2021-07-22 15:35:00|15513.5|15511.5|15520|15518|15524|15522|15510.5|15508.5|623
1626968400000|2021-07-22 15:40:00|15519.5|15517.5|15508.5|15506.5|15520.5|15518.5|15507.5|15505.5|319
1626968700000|2021-07-22 15:45:00|15509|15507|15514|15512|15514.5|15512.5|15505.5|15503.5|161
1626969000000|2021-07-22 15:50:00|15514.5|15512.5|15517.5|15515.5|15517.5|15515.5|15511.5|15509.5|101
1626969300000|2021-07-22 15:55:00|15518|15516|15520|15518|15520|15518|15514.5|15512.5|204
1626969600000|2021-07-22 16:00:00|15519.5|15517.5|15509.5|15507.5|15521|15519|15509|15507|98
1626969900000|2021-07-22 16:05:00|15509|15507|15502.5|15500.5|15512.5|15510.5|15502|15500|149
1626970200000|2021-07-22 16:10:00|15501.5|15499.5|15501.5|15499.5|15504|15502|15497.5|15495.5|223
1626970500000|2021-07-22 16:15:00|15501|15499|15503|15501|15508.5|15506.5|15500|15498|157
1626970800000|2021-07-22 16:20:00|15502.5|15500.5|15501.5|15499.5|15506.5|15504.5|15499.5|15497.5|133
1626971100000|2021-07-22 16:25:00|15501|15499|15513|15511|15515.5|15513.5|15501|15499|133
1626971400000|2021-07-22 16:30:00|15513.5|15511.5|15514.5|15512.5|15515|15513|15510.5|15508.5|91
1626971700000|2021-07-22 16:35:00|15514|15512|15522.5|15520.5|15523.5|15521.5|15513.5|15511.5|107
1626972000000|2021-07-22 16:40:00|15523|15521|15524.5|15522.5|15525.5|15523.5|15521|15519|87
1626972300000|2021-07-22 16:45:00|15524|15522|15517.5|15515.5|15525|15523|15517|15515|109
1626972600000|2021-07-22 16:50:00|15518|15516|15524.5|15522.5|15525.5|15523.5|15516.5|15514.5|81
1626972900000|2021-07-22 16:55:00|15525|15523|15529.5|15527.5|15530.5|15528.5|15523.5|15521.5|102
1626973200000|2021-07-22 17:00:00|15530|15528|15528.5|15526.5|15530.5|15528.5|15526.5|15524.5|123
1626973500000|2021-07-22 17:05:00|15529|15527|15528|15526|15529.5|15527.5|15527|15525|71
1626973800000|2021-07-22 17:10:00|15527.5|15525.5|15530|15528|15531.5|15529.5|15527|15525|118
1626974100000|2021-07-22 17:15:00|15530.5|15528.5|15531.5|15529.5|15532.5|15530.5|15528.5|15526.5|100
1626974400000|2021-07-22 17:20:00|15532|15530|15533.5|15531.5|15534|15532|15529.5|15527.5|87
1626974700000|2021-07-22 17:25:00|15533|15531|15529.5|15527.5|15533.5|15531.5|15526.5|15524.5|75
1626975000000|2021-07-22 17:30:00|15530|15528|15534.5|15532.5|15535|15533|15528.5|15526.5|43
1626975300000|2021-07-22 17:35:00|15535|15533|15533|15531|15535.5|15533.5|15532|15530|33
1626975600000|2021-07-22 17:40:00|15533.5|15531.5|15530.5|15528.5|15533.5|15531.5|15529.5|15527.5|77
1626975900000|2021-07-22 17:45:00|15531|15529|15528|15526|15531.5|15529.5|15524.5|15522.5|107
1626976200000|2021-07-22 17:50:00|15527.5|15525.5|15535.5|15533.5|15536.5|15534.5|15526.5|15524.5|93
1626976500000|2021-07-22 17:55:00|15536|15534|15538|15536|15538.5|15536.5|15533|15531|78
1626976800000|2021-07-22 18:00:00|15538.5|15536.5|15537.5|15535.5|15538.5|15536.5|15536.5|15534.5|102
1626977100000|2021-07-22 18:05:00|15538|15536|15536.5|15534.5|15542|15540|15536|15534|150
1626977400000|2021-07-22 18:10:00|15536|15534|15542.5|15540.5|15542.5|15540.5|15536|15534|82
1626977700000|2021-07-22 18:15:00|15542|15540|15539.5|15537.5|15544.5|15542.5|15539.5|15537.5|65
1626978000000|2021-07-22 18:20:00|15540|15538|15539.5|15537.5|15540.5|15538.5|15536.5|15534.5|70
1626978300000|2021-07-22 18:25:00|15539|15537|15539|15537|15540.5|15538.5|15537.5|15535.5|39
1626978600000|2021-07-22 18:30:00|15538.5|15536.5|15540.5|15538.5|15541.5|15539.5|15536.5|15534.5|44
1626978900000|2021-07-22 18:35:00|15541|15539|15545.5|15543.5|15546.5|15544.5|15540.5|15538.5|100
1626979200000|2021-07-22 18:40:00|15546.5|15544.5|15543.5|15541.5|15548.5|15546.5|15540.5|15538.5|80
1626979500000|2021-07-22 18:45:00|15544.5|15542.5|15546.5|15544.5|15550|15548|15543.5|15541.5|57
1626979800000|2021-07-22 18:50:00|15547|15545|15546.5|15544.5|15547.5|15545.5|15543.5|15541.5|36
1626980100000|2021-07-22 18:55:00|15547|15545|15550.5|15548.5|15552|15550|15545.5|15543.5|52
1626980400000|2021-07-22 19:00:00|15551|15549|15547.5|15545.5|15551|15549|15547|15545|29
1626980700000|2021-07-22 19:05:00|15547|15545|15539.5|15537.5|15547|15545|15539.5|15537.5|93
1626981000000|2021-07-22 19:10:00|15540|15538|15538|15536|15540.5|15538.5|15536.5|15534.5|72
1626981300000|2021-07-22 19:15:00|15537.5|15535.5|15538|15536|15538.5|15536.5|15534.5|15532.5|57
1626981600000|2021-07-22 19:20:00|15537.5|15535.5|15538|15536|15540.5|15538.5|15536.5|15534.5|43
1626981900000|2021-07-22 19:25:00|15537|15535|15535.5|15533.5|15540.5|15538.5|15535.5|15533.5|68
1626982200000|2021-07-22 19:30:00|15535|15533|15530|15528|15535.5|15533.5|15527|15525|113
1626982500000|2021-07-22 19:35:00|15530.5|15528.5|15528.5|15526.5|15531.5|15529.5|15525.5|15523.5|46
1626982800000|2021-07-22 19:40:00|15528|15526|15529|15527|15529.5|15527.5|15523.5|15521.5|89
1626983100000|2021-07-22 19:45:00|15529.5|15527.5|15529|15527|15533.5|15531.5|15527.5|15525.5|144
1626983400000|2021-07-22 19:50:00|15529.5|15527.5|15526.5|15524.5|15531.5|15529.5|15522.5|15520.5|268
1626983700000|2021-07-22 19:55:00|15526|15524|15528.5|15526.5|15529|15527|15520.5|15518.5|295
1626984000000|2021-07-22 20:00:00|15530|15525|15538.4|15533.4|15539.8|15534.8|15530|15525|7
1626984300000|2021-07-22 20:05:00|15539.2|15534.2|15538.7|15533.7|15539.4|15534.4|15537.8|15532.8|0
1626984600000|2021-07-22 20:10:00|15539.5|15534.5|15540.3|15535.3|15540.3|15535.3|15538.7|15533.7|0
1626984900000|2021-07-22 20:15:00|15539.5|15534.5|15545.3|15540.3|15545.3|15540.3|15539.5|15534.5|0
1626985200000|2021-07-22 20:20:00|15545.4|15540.4|15552.4|15547.4|15552.4|15547.4|15545.3|15540.3|0
1626985500000|2021-07-22 20:25:00|15552.3|15547.3|15554.4|15549.4|15556.4|15551.4|15551.4|15546.4|0
1626985800000|2021-07-22 20:30:00|15555.2|15550.2|15554.6|15549.6|15556|15551|15553.9|15548.9|0
1626986100000|2021-07-22 20:35:00|15553.8|15548.8|15554.7|15549.7|15554.8|15549.8|15553.6|15548.6|0
1626986400000|2021-07-22 20:40:00|15555.5|15550.5|15559.8|15554.8|15559.9|15554.9|15555.5|15550.5|0
1626986700000|2021-07-22 20:45:00|15559|15554|15566.5|15561.5|15570.6|15565.6|15559|15554|0
1626987000000|2021-07-22 20:50:00|15566.4|15561.4|15570.1|15565.1|15570.1|15565.1|15566.3|15561.3|0
1626987300000|2021-07-22 20:55:00|15569.3|15564.3|15568.9|15563.9|15570.9|15565.9|15567.5|15562.5|0
1626987600000|2021-07-22 21:00:00|15569|15564|15566.6|15561.6|15569|15564|15566.4|15561.4|0
1626987900000|2021-07-22 21:05:00|15566.5|15561.5|15567.9|15562.9|15567.9|15562.9|15565.8|15560.8|0
1626988200000|2021-07-22 21:10:00|15569.4|15564.4|15567.4|15562.4|15570.1|15565.1|15567.4|15562.4|0
1626988500000|2021-07-22 21:15:00|15568.3|15563.3|15567.2|15562.2|15568.7|15563.7|15566.5|15561.5|0
1626988800000|2021-07-22 21:20:00|15567.1|15562.1|15567.8|15562.8|15568.6|15563.6|15566.8|15561.8|0
1626989100000|2021-07-22 21:25:00|15568.1|15563.1|15568.3|15563.3|15568.9|15563.9|15567.5|15562.5|0
1626989400000|2021-07-22 21:30:00|15568.2|15563.2|15566.2|15561.2|15568.2|15563.2|15565.6|15560.6|0
1626989700000|2021-07-22 21:35:00|15566.3|15561.3|15565.9|15560.9|15566.3|15561.3|15565.6|15560.6|0
1626990000000|2021-07-22 21:40:00|15565.5|15560.5|15565.2|15560.2|15565.6|15560.6|15564.5|15559.5|0
1626990300000|2021-07-22 21:45:00|15565|15560|15563.1|15558.1|15565.4|15560.4|15563.1|15558.1|0
1626990600000|2021-07-22 21:50:00|15563|15558|15562.9|15557.9|15563.6|15558.6|15562.8|15557.8|0
1626990900000|2021-07-22 21:55:00|15562.8|15557.8|15563.8|15558.8|15563.8|15558.8|15562.3|15557.3|0
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15564.3|15559.3|15566.5|15561.5|15562|15557|0
1626991500000|2021-07-22 22:05:00|15563.5|15558.5|15561.1|15556.1|15563.5|15558.5|15561|15556|0
1626991800000|2021-07-22 22:10:00|15561.9|15556.9|15561.2|15556.2|15562.7|15557.7|15560.4|15555.4|0
1626992100000|2021-07-22 22:15:00|15560.7|15555.7|15561.1|15556.1|15562.8|15557.8|15560.3|15555.3|0
1626992400000|2021-07-22 22:20:00|15560.7|15555.7|15560.7|15555.7|15561.8|15556.8|15560.3|15555.3|0
1626992700000|2021-07-22 22:25:00|15559.9|15554.9|15558.3|15553.3|15559.9|15554.9|15558.3|15553.3|0
1626993000000|2021-07-22 22:30:00|15559.1|15554.1|15559.3|15554.3|15559.5|15554.5|15557.5|15552.5|0
1626993300000|2021-07-22 22:35:00|15558.8|15553.8|15557.5|15552.5|15560|15555|15557.5|15552.5|0
1626993600000|2021-07-22 22:40:00|15557.1|15552.1|15558.4|15553.4|15558.4|15553.4|15555.7|15550.7|0
1626993900000|2021-07-22 22:45:00|15559.2|15554.2|15557.3|15552.3|15559.2|15554.2|15557.3|15552.3|0
1626994200000|2021-07-22 22:50:00|15557.2|15552.2|15558.7|15553.7|15559.2|15554.2|15557.2|15552.2|0
1626994500000|2021-07-22 22:55:00|15558.3|15553.3|15558.4|15553.4|15559.5|15554.5|15558.3|15553.3|0
1626994800000|2021-07-22 23:00:00|15558.8|15553.8|15559.3|15554.3|15559.3|15554.3|15558.5|15553.5|0
1626995100000|2021-07-22 23:05:00|15560.1|15555.1|15560|15555|15563.2|15558.2|15560|15555|0
1626995400000|2021-07-22 23:10:00|15559.2|15554.2|15559.1|15554.1|15559.9|15554.9|15559.1|15554.1|0
1626995700000|2021-07-22 23:15:00|15559.9|15554.9|15559.2|15554.2|15560|15555|15559.2|15554.2|0
1626996000000|2021-07-22 23:20:00|15559.1|15554.1|15559.9|15554.9|15559.9|15554.9|15557.5|15552.5|0
1626996300000|2021-07-22 23:25:00|15559.5|15554.5|15558.7|15553.7|15559.9|15554.9|15558.2|15553.2|0
1626996600000|2021-07-22 23:30:00|15558.3|15553.3|15556.3|15551.3|15558.7|15553.7|15556.3|15551.3|0
1626996900000|2021-07-22 23:35:00|15557.1|15552.1|15556.9|15551.9|15557.1|15552.1|15556.1|15551.1|0
1626997200000|2021-07-22 23:40:00|15557.3|15552.3|15556.1|15551.1|15557.7|15552.7|15556.1|15551.1|0
1626997500000|2021-07-22 23:45:00|15556.5|15551.5|15557.5|15552.5|15558.4|15553.4|15556.5|15551.5|0
1626997800000|2021-07-22 23:50:00|15557.9|15552.9|15557.3|15552.3|15558.3|15553.3|15557.3|15552.3|0
1626998100000|2021-07-22 23:55:00|15556.5|15551.5|15555.7|15550.7|15557.3|15552.3|15555.7|15550.7|0
1626998400000|2021-07-23 00:00:00|15555.3|15550.3|15545.4|15540.4|15555.3|15550.3|15544.6|15539.6|0
1626998700000|2021-07-23 00:05:00|15545.5|15540.5|15548.6|15543.6|15550.2|15545.2|15545.5|15540.5|0
1626999000000|2021-07-23 00:10:00|15549|15544|15549.4|15544.4|15550.2|15545.2|15547.8|15542.8|0
1626999300000|2021-07-23 00:15:00|15554|15550|15551|15547|15555|15551|15547|15543|60
1626999600000|2021-07-23 00:20:00|15552|15548|15553|15549|15555|15551|15550.5|15546.5|7
1626999900000|2021-07-23 00:25:00|15553.5|15549.5|15555.5|15551.5|15555.5|15551.5|15552.5|15548.5|12
1627000200000|2021-07-23 00:30:00|15555|15551|15564.5|15560.5|15564.5|15560.5|15555|15551|21
1627000500000|2021-07-23 00:35:00|15566|15562|15568.5|15564.5|15571.5|15567.5|15564|15560|37
1627000800000|2021-07-23 00:40:00|15568|15564|15567|15563|15568|15564|15564.5|15560.5|20
1627001100000|2021-07-23 00:45:00|15566.5|15562.5|15570|15566|15572.5|15568.5|15566|15562|17
1627001400000|2021-07-23 00:50:00|15570.5|15566.5|15567|15563|15572|15568|15567|15563|11
1627001700000|2021-07-23 00:55:00|15566.5|15562.5|15566|15562|15569|15565|15564.5|15560.5|14
1627002000000|2021-07-23 01:00:00|15565.5|15561.5|15565.5|15561.5|15569|15565|15564.5|15560.5|8
1627002300000|2021-07-23 01:05:00|15565|15561|15567|15563|15568|15564|15564|15560|9
1627002600000|2021-07-23 01:10:00|15566.5|15562.5|15562.5|15558.5|15567|15563|15562.5|15558.5|16
1627002900000|2021-07-23 01:15:00|15562|15558|15566.5|15562.5|15567|15563|15560.5|15556.5|36
1627003200000|2021-07-23 01:20:00|15567|15563|15561|15557|15567|15563|15560.5|15556.5|12
1627003500000|2021-07-23 01:25:00|15562.5|15558.5|15563.5|15559.5|15563.5|15559.5|15560.5|15556.5|21
1627003800000|2021-07-23 01:30:00|15563|15559|15564.5|15560.5|15564.5|15560.5|15558|15554|42
1627004100000|2021-07-23 01:35:00|15565|15561|15562.5|15558.5|15574|15570|15562|15558|27
1627004400000|2021-07-23 01:40:00|15562|15558|15560|15556|15562|15558|15554.5|15550.5|23
1627004700000|2021-07-23 01:45:00|15559.5|15555.5|15563.5|15559.5|15564|15560|15557.5|15553.5|21
1627005000000|2021-07-23 01:50:00|15563|15559|15562|15558|15565.5|15561.5|15562|15558|15
1627005300000|2021-07-23 01:55:00|15561.5|15557.5|15559|15555|15562|15558|15558|15554|14
1627005600000|2021-07-23 02:00:00|15558.5|15554.5|15567|15563|15568|15564|15558|15554|17
1627005900000|2021-07-23 02:05:00|15566.5|15562.5|15561|15557|15570|15566|15561|15557|12
1627006200000|2021-07-23 02:10:00|15560.5|15556.5|15558.5|15554.5|15563|15559|15557.5|15553.5|23
1627006500000|2021-07-23 02:15:00|15558|15554|15559|15555|15561|15557|15557|15553|22
1627006800000|2021-07-23 02:20:00|15560.5|15556.5|15559.5|15555.5|15561|15557|15554.5|15550.5|13
1627007100000|2021-07-23 02:25:00|15559|15555|15556|15552|15559|15555|15555|15551|14
1627007400000|2021-07-23 02:30:00|15555.5|15551.5|15556.5|15552.5|15560.5|15556.5|15554.5|15550.5|5
1627007700000|2021-07-23 02:35:00|15556|15552|15557|15553|15558|15554|15555|15551|4
1627008000000|2021-07-23 02:40:00|15556.5|15552.5|15556|15552|15557.5|15553.5|15550.5|15546.5|27
1627008300000|2021-07-23 02:45:00|15555.5|15551.5|15556|15552|15556|15552|15552|15548|13
1627008600000|2021-07-23 02:50:00|15556.5|15552.5|15558.5|15554.5|15560.5|15556.5|15556.5|15552.5|7
1627008900000|2021-07-23 02:55:00|15559|15555|15558.5|15554.5|15561|15557|15558|15554|0
1627009200000|2021-07-23 03:00:00|15558|15554|15562.5|15558.5|15563|15559|15557.5|15553.5|11
1627009500000|2021-07-23 03:05:00|15562|15558|15560|15556|15562.5|15558.5|15560|15556|3
1627009800000|2021-07-23 03:10:00|15559.5|15555.5|15553.5|15549.5|15559.5|15555.5|15552.5|15548.5|7
1627010100000|2021-07-23 03:15:00|15554|15550|15555.5|15551.5|15556|15552|15554|15550|2
1627010400000|2021-07-23 03:20:00|15554.5|15550.5|15554.5|15550.5|15555|15551|15552.5|15548.5|1
1627010700000|2021-07-23 03:25:00|15554|15550|15555|15551|15555.5|15551.5|15552|15548|20
1627011000000|2021-07-23 03:30:00|15555.5|15551.5|15555.5|15551.5|15558|15554|15554.5|15550.5|8
1627011300000|2021-07-23 03:35:00|15553.5|15549.5|15553|15549|15553.5|15549.5|15550.5|15546.5|28
1627011600000|2021-07-23 03:40:00|15552.5|15548.5|15552.5|15548.5|15553|15549|15549.5|15545.5|13
1627011900000|2021-07-23 03:45:00|15551.5|15547.5|15552|15548|15552.5|15548.5|15550|15546|5
1627012200000|2021-07-23 03:50:00|15551.5|15547.5|15548.5|15544.5|15552|15548|15548.5|15544.5|7
1627012500000|2021-07-23 03:55:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15549.5|15545.5|11
1627012800000|2021-07-23 04:00:00|15551.5|15547.5|15552|15548|15552|15548|15549.5|15545.5|2
1627013100000|2021-07-23 04:05:00|15550.5|15546.5|15547.5|15543.5|15551|15547|15547|15543|1
1627013400000|2021-07-23 04:10:00|15548|15544|15546|15542|15548|15544|15545.5|15541.5|6
1627013700000|2021-07-23 04:15:00|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15544.5|15540.5|8
1627014000000|2021-07-23 04:20:00|15547|15543|15550|15546|15550.5|15546.5|15547|15543|5
1627014300000|2021-07-23 04:25:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15550.5|15546.5|2
1627014600000|2021-07-23 04:30:00|15551.5|15547.5|15554|15550|15554.5|15550.5|15551|15547|6
1627014900000|2021-07-23 04:35:00|15554.5|15550.5|15555|15551|15555.5|15551.5|15554.5|15550.5|6
1627015200000|2021-07-23 04:40:00|15554.5|15550.5|15555|15551|15555|15551|15554|15550|8
1627015500000|2021-07-23 04:45:00|15555.5|15551.5|15555|15551|15555.5|15551.5|15554.5|15550.5|1
1627015800000|2021-07-23 04:50:00|15555.5|15551.5|15556|15552|15557|15553|15552|15548|25
1627016100000|2021-07-23 04:55:00|15556.5|15552.5|15554.5|15550.5|15557|15553|15554.5|15550.5|19
1627016400000|2021-07-23 05:00:00|15555|15551|15548|15544|15555.5|15551.5|15546.5|15542.5|19
1627016700000|2021-07-23 05:05:00|15547.5|15543.5|15549|15545|15550.5|15546.5|15546.5|15542.5|14
1627017000000|2021-07-23 05:10:00|15548.5|15544.5|15551.5|15547.5|15551.5|15547.5|15548.5|15544.5|12
1627017300000|2021-07-23 05:15:00|15551|15547|15550|15546|15553.5|15549.5|15550|15546|5
1627017600000|2021-07-23 05:20:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15550|15546|0
1627017900000|2021-07-23 05:25:00|15552.5|15548.5|15552|15548|15552.5|15548.5|15551|15547|9
1627018200000|2021-07-23 05:30:00|15551.5|15547.5|15553|15549|15553.5|15549.5|15549|15545|18
1627018500000|2021-07-23 05:35:00|15553.5|15549.5|15553|15549|15554|15550|15551.5|15547.5|3
1627018800000|2021-07-23 05:40:00|15552.5|15548.5|15549|15545|15552.5|15548.5|15546.5|15542.5|11
1627019100000|2021-07-23 05:45:00|15549.5|15545.5|15550|15546|15551|15547|15549|15545|4
1627019400000|2021-07-23 05:50:00|15550.5|15546.5|15547|15543|15551|15547|15547|15543|17
1627019700000|2021-07-23 05:55:00|15546.5|15542.5|15549.5|15545.5|15549.5|15545.5|15546.5|15542.5|19
1627020000000|2021-07-23 06:00:00|15548.5|15546.5|15552|15550|15555.5|15553.5|15543.5|15541.5|235
1627020300000|2021-07-23 06:05:00|15552.5|15550.5|15557.5|15555.5|15562.5|15560.5|15552|15550|254
1627020600000|2021-07-23 06:10:00|15558|15556|15557.5|15555.5|15559.5|15557.5|15554.5|15552.5|100
1627020900000|2021-07-23 06:15:00|15557|15555|15567.5|15565.5|15568|15566|15555.5|15553.5|93
1627021200000|2021-07-23 06:20:00|15566.5|15564.5|15562.5|15560.5|15568.5|15566.5|15562.5|15560.5|120
1627021500000|2021-07-23 06:25:00|15563|15561|15567|15565|15570|15568|15561.5|15559.5|162
1627021800000|2021-07-23 06:30:00|15567.5|15565.5|15569.5|15567.5|15573|15571|15565|15563|219
1627022100000|2021-07-23 06:35:00|15570|15568|15568.5|15566.5|15572|15570|15564.5|15562.5|108
1627022400000|2021-07-23 06:40:00|15569|15567|15577|15575|15577|15575|15567|15565|120
1627022700000|2021-07-23 06:45:00|15577.5|15575.5|15577|15575|15585.5|15583.5|15575|15573|344
1627023000000|2021-07-23 06:50:00|15576.5|15574.5|15583.5|15581.5|15583.5|15581.5|15574.5|15572.5|199
1627023300000|2021-07-23 06:55:00|15583|15581|15582|15580|15587.5|15585.5|15578|15576|254
1627023600000|2021-07-23 07:00:00|15582.5|15580.5|15601.1|15599.9|15609.6|15608.4|15582.1|15580.5|2901
1627023900000|2021-07-23 07:05:00|15600.6|15599.4|15590.6|15589.4|15603.1|15601.9|15583.1|15581.9|1194
1627024200000|2021-07-23 07:10:00|15591.1|15589.9|15591.1|15589.9|15615.1|15613.9|15579.6|15578.4|1234
1627024500000|2021-07-23 07:15:00|15590.6|15589.4|15589.1|15587.9|15594.1|15592.9|15581.6|15580.4|865
1627024800000|2021-07-23 07:20:00|15589.6|15588.4|15601.1|15599.9|15602.1|15600.9|15583.6|15582.4|823
1627025100000|2021-07-23 07:25:00|15600.6|15599.4|15591.6|15590.4|15604.6|15603.4|15591.6|15590.4|515
1627025400000|2021-07-23 07:30:00|15605.6|15604.4|15601.6|15600.4|15611.1|15609.9|15596.1|15594.9|1088
1627025700000|2021-07-23 07:35:00|15602.1|15600.9|15598.6|15597.4|15608.6|15607.4|15595.1|15593.9|452
1627026000000|2021-07-23 07:40:00|15599.1|15597.9|15597.6|15596.4|15604.6|15603.4|15591.6|15590.4|440
1627026300000|2021-07-23 07:45:00|15598.1|15596.9|15597.6|15596.4|15603.1|15601.9|15592.6|15591.4|548
1627026600000|2021-07-23 07:50:00|15598.1|15596.9|15611.6|15610.4|15616.1|15614.9|15595.1|15593.9|680
1627026900000|2021-07-23 07:55:00|15612.1|15610.9|15604.6|15603.4|15615.1|15613.9|15603.1|15601.9|442
1627027200000|2021-07-23 08:00:00|15605.1|15603.9|15608.1|15606.9|15609.6|15608.4|15604.1|15602.9|318
1627027500000|2021-07-23 08:05:00|15607.6|15606.4|15611.1|15609.9|15613.6|15612.4|15602.1|15600.9|353
1627027800000|2021-07-23 08:10:00|15610.6|15609.4|15604.1|15602.9|15613.1|15611.9|15604.1|15602.9|339
1627028100000|2021-07-23 08:15:00|15604.6|15603.4|15607.1|15605.9|15608.1|15606.9|15602.6|15601.4|236
1627028400000|2021-07-23 08:20:00|15606.6|15605.4|15602.6|15601.4|15607.6|15606.4|15600.1|15598.9|292
1627028700000|2021-07-23 08:25:00|15602.1|15600.9|15600.6|15599.4|15603.6|15602.4|15594.6|15593.4|354
1627029000000|2021-07-23 08:30:00|15600.1|15598.9|15601.6|15600.4|15605.1|15603.9|15591.1|15589.9|472
1627029300000|2021-07-23 08:35:00|15602.1|15600.9|15609.6|15608.4|15610.6|15609.4|15597.6|15596.4|388
1627029600000|2021-07-23 08:40:00|15609.1|15607.9|15612.1|15610.9|15612.6|15611.4|15607.1|15605.9|348
1627029900000|2021-07-23 08:45:00|15612.6|15611.4|15611.6|15610.4|15616.6|15615.4|15609.1|15607.9|476
1627030200000|2021-07-23 08:50:00|15612.1|15610.9|15611.6|15610.4|15615.1|15613.9|15609.1|15607.9|243
1627030500000|2021-07-23 08:55:00|15611.1|15609.9|15607.6|15606.4|15614.1|15612.9|15601.6|15600.4|292
1627030800000|2021-07-23 09:00:00|15608.1|15606.9|15612.6|15611.4|15613.1|15611.9|15604.6|15603.4|208
1627031100000|2021-07-23 09:05:00|15612.1|15610.9|15613.1|15611.9|15613.6|15612.4|15606.1|15604.9|244
1627031400000|2021-07-23 09:10:00|15612.6|15611.4|15621.1|15619.9|15625.1|15623.9|15612.6|15611.4|578
1627031700000|2021-07-23 09:15:00|15621.6|15620.4|15616.6|15615.4|15623.1|15621.9|15616.6|15615.4|317
1627032000000|2021-07-23 09:20:00|15617.1|15615.9|15615.6|15614.4|15618.6|15617.4|15613.6|15612.4|188
1627032300000|2021-07-23 09:25:00|15615.1|15613.9|15619.6|15618.4|15622.1|15620.9|15613.6|15612.4|251
1627032600000|2021-07-23 09:30:00|15620.1|15618.9|15621.1|15619.9|15623.6|15622.4|15617.1|15615.9|276
1627032900000|2021-07-23 09:35:00|15621.6|15620.4|15632.1|15630.9|15634.1|15632.9|15621.6|15620.4|611
1627033200000|2021-07-23 09:40:00|15632.6|15631.4|15632.1|15630.9|15636.6|15635.4|15631.1|15629.9|359
1627033500000|2021-07-23 09:45:00|15632.6|15631.4|15643.6|15642.4|15644.1|15642.9|15631.6|15630.4|447
1627033800000|2021-07-23 09:50:00|15643.1|15641.9|15641.6|15640.4|15648.1|15646.9|15639.1|15637.9|774
1627034100000|2021-07-23 09:55:00|15642.1|15640.9|15635.6|15634.4|15643.1|15641.9|15635.1|15633.9|631
1627034400000|2021-07-23 10:00:00|15636.1|15634.9|15643.6|15642.4|15644.1|15642.9|15634.1|15632.9|359
1627034700000|2021-07-23 10:05:00|15643.1|15641.9|15641.1|15639.9|15644.6|15643.4|15640.6|15639.4|170
1627035000000|2021-07-23 10:10:00|15640.6|15639.4|15643.1|15641.9|15646.1|15644.9|15640.1|15638.9|309
1627035300000|2021-07-23 10:15:00|15643.6|15642.4|15641.1|15639.9|15646.6|15645.4|15640.6|15639.4|212
1627035600000|2021-07-23 10:20:00|15641.6|15640.4|15647.6|15646.4|15647.6|15646.4|15640.1|15638.9|179
1627035900000|2021-07-23 10:25:00|15647.1|15645.9|15650.1|15648.9|15657.1|15655.9|15647.1|15645.9|570
1627036200000|2021-07-23 10:30:00|15649.6|15648.4|15659.6|15658.4|15660.1|15658.9|15648.1|15646.9|501
1627036500000|2021-07-23 10:35:00|15660.1|15658.9|15661.1|15659.9|15663.1|15661.9|15655.6|15654.4|391
1627036800000|2021-07-23 10:40:00|15661.6|15660.4|15671.1|15669.9|15673.1|15671.9|15661.6|15660.4|669
1627037100000|2021-07-23 10:45:00|15670.6|15669.4|15668.6|15667.4|15672.6|15671.4|15665.1|15663.9|362
1627037400000|2021-07-23 10:50:00|15668.1|15666.9|15667.6|15666.4|15670.1|15668.9|15664.1|15662.9|243
1627037700000|2021-07-23 10:55:00|15667.1|15665.9|15664.6|15663.4|15668.1|15666.9|15662.1|15660.9|293
1627038000000|2021-07-23 11:00:00|15665.1|15663.9|15661.1|15659.9|15667.1|15665.9|15658.1|15656.9|578
1627038300000|2021-07-23 11:05:00|15662.1|15660.9|15657.1|15655.9|15663.1|15661.9|15648.1|15646.9|416
1627038600000|2021-07-23 11:10:00|15657.6|15656.4|15649.6|15648.4|15660.1|15658.9|15649.1|15647.9|240
1627038900000|2021-07-23 11:15:00|15650.1|15648.9|15658.1|15656.9|15659.1|15657.9|15647.1|15645.9|289
1627039200000|2021-07-23 11:20:00|15657.6|15656.4|15654.6|15653.4|15661.6|15660.4|15653.1|15651.9|227
1627039500000|2021-07-23 11:25:00|15655.1|15653.9|15652.1|15650.9|15656.6|15655.4|15649.1|15647.9|168
1627039800000|2021-07-23 11:30:00|15652.6|15651.4|15659.1|15657.9|15662.6|15661.4|15652.1|15650.9|291
1627040100000|2021-07-23 11:35:00|15658.6|15657.4|15665.6|15664.4|15667.6|15666.4|15658.6|15657.4|257
1627040400000|2021-07-23 11:40:00|15665.3|15664.1|15660.8|15659.6|15666.8|15665.6|15660.3|15659.1|226
1627040700000|2021-07-23 11:45:00|15661.3|15660.1|15661.8|15660.6|15663.8|15662.6|15657.3|15656.1|166
1627041000000|2021-07-23 11:50:00|15661.3|15660.1|15665.8|15664.6|15666.8|15665.6|15660.8|15659.6|145
1627041300000|2021-07-23 11:55:00|15665.3|15664.1|15667.3|15666.1|15667.8|15666.6|15663.8|15662.6|143
1627041600000|2021-07-23 12:00:00|15666.8|15665.6|15668.8|15667.6|15672.3|15671.1|15664.3|15663.1|310
1627041900000|2021-07-23 12:05:00|15667.8|15666.6|15661.8|15660.6|15670.3|15669.1|15661.3|15660.1|322
1627042200000|2021-07-23 12:10:00|15662.3|15661.1|15662.3|15661.1|15665.8|15664.6|15660.8|15659.6|275
1627042500000|2021-07-23 12:15:00|15662.8|15661.6|15666.3|15665.1|15668.3|15667.1|15658.8|15657.6|250
1627042800000|2021-07-23 12:20:00|15665.8|15664.6|15670.3|15669.1|15673.3|15672.1|15665.3|15664.1|277
1627043100000|2021-07-23 12:25:00|15670.8|15669.6|15674.8|15673.6|15675.3|15674.1|15669.8|15668.6|274
1627043400000|2021-07-23 12:30:00|15673.8|15672.6|15662.8|15661.6|15675.8|15674.6|15660.8|15659.6|417
1627043700000|2021-07-23 12:35:00|15662.3|15661.1|15659.3|15658.1|15666.3|15665.1|15657.3|15656.1|226
1627044000000|2021-07-23 12:40:00|15659.8|15658.6|15662.8|15661.6|15664.3|15663.1|15656.3|15655.1|242
1627044300000|2021-07-23 12:45:00|15662.3|15661.1|15661.3|15660.1|15666.3|15665.1|15659.8|15658.6|179
1627044600000|2021-07-23 12:50:00|15660.8|15659.6|15662.8|15661.6|15663.3|15662.1|15659.8|15658.6|118
1627044900000|2021-07-23 12:55:00|15663.3|15662.1|15665.3|15664.1|15666.8|15665.6|15662.8|15661.6|152
1627045200000|2021-07-23 13:00:00|15664.8|15663.6|15667.3|15666.1|15667.8|15666.6|15662.3|15661.1|316
1627045500000|2021-07-23 13:05:00|15666.8|15665.6|15661.3|15660.1|15669.3|15668.1|15660.8|15659.6|147
1627045800000|2021-07-23 13:10:00|15660.8|15659.6|15666.3|15665.1|15666.8|15665.6|15660.8|15659.6|210
1627046100000|2021-07-23 13:15:00|15666.8|15665.6|15668.8|15667.6|15670.8|15669.6|15664.8|15663.6|152
1627046400000|2021-07-23 13:20:00|15669.3|15668.1|15667.8|15666.6|15669.8|15668.6|15665.8|15664.6|165
1627046700000|2021-07-23 13:25:00|15667.3|15666.1|15672.3|15671.1|15673.8|15672.6|15665.8|15664.6|244
1627047000000|2021-07-23 13:30:00|15672.8|15671.6|15676.8|15675.6|15676.8|15675.6|15666.8|15665.6|624
1627047300000|2021-07-23 13:35:00|15677.3|15676.1|15671.3|15670.1|15682.8|15681.6|15668.3|15667.1|605
1627047600000|2021-07-23 13:40:00|15670.8|15669.6|15677.8|15676.6|15680.3|15679.1|15670.8|15669.6|414
1627047900000|2021-07-23 13:45:00|15677.3|15676.1|15676.8|15675.6|15682.8|15681.6|15671.8|15670.6|483
1627048200000|2021-07-23 13:50:00|15676.3|15675.1|15657.3|15656.1|15678.8|15677.6|15655.3|15654.1|644
1627048500000|2021-07-23 13:55:00|15656.8|15655.6|15647.8|15646.6|15659.3|15658.1|15645.8|15644.6|807
1627048800000|2021-07-23 14:00:00|15648.3|15647.1|15656.8|15655.6|15657.3|15656.1|15646.8|15645.6|490
1627049100000|2021-07-23 14:05:00|15656.3|15655.1|15658.3|15657.1|15664.3|15663.1|15653.8|15652.6|388
1627049400000|2021-07-23 14:10:00|15658.8|15657.6|15653.7|15652.5|15660.8|15659.6|15646.8|15645.6|328
1627049700000|2021-07-23 14:15:00|15654.2|15653|15655|15653.8|15664.5|15663.3|15652.7|15651.5|602
1627050000000|2021-07-23 14:20:00|15655.5|15654.3|15657|15655.8|15658.5|15657.3|15650|15648.8|261
1627050300000|2021-07-23 14:25:00|15656.5|15655.3|15658.5|15657.3|15662|15660.8|15655.5|15654.3|304
1627050600000|2021-07-23 14:30:00|15658|15656.8|15657.5|15656.3|15658.5|15657.3|15652|15650.8|318
1627050900000|2021-07-23 14:35:00|15657|15655.8|15657|15655.8|15664.5|15663.3|15655.5|15654.3|387
1627051200000|2021-07-23 14:40:00|15656.5|15655.3|15661.5|15660.3|15668|15666.8|15656.5|15655.3|377
1627051500000|2021-07-23 14:45:00|15662|15660.8|15656.5|15655.3|15663.5|15662.3|15651.5|15650.3|443
1627051800000|2021-07-23 14:50:00|15657|15655.8|15656.5|15655.3|15664|15662.8|15656.5|15655.3|343
1627052100000|2021-07-23 14:55:00|15656|15654.8|15658.5|15657.3|15662.5|15661.3|15654|15652.8|269
1627052400000|2021-07-23 15:00:00|15659.5|15658.3|15661|15659.8|15667|15665.8|15659.5|15658.3|301
1627052700000|2021-07-23 15:05:00|15660.5|15659.3|15661.5|15660.3|15663|15661.8|15657.5|15656.3|182
1627053000000|2021-07-23 15:10:00|15661|15659.8|15663.5|15662.3|15665.5|15664.3|15659.5|15658.3|246
1627053300000|2021-07-23 15:15:00|15664.5|15663.3|15663|15661.8|15668.5|15667.3|15661.5|15660.3|328
1627053600000|2021-07-23 15:20:00|15662.5|15661.3|15656.5|15655.3|15666.5|15665.3|15653.5|15652.3|369
1627053900000|2021-07-23 15:25:00|15657.5|15656.3|15668.5|15667.3|15671.5|15670.3|15653|15651.8|1122
1627054200000|2021-07-23 15:30:00|15669|15667.8|15668.9|15666.9|15679.9|15677.9|15667.9|15665.9|1457
1627054500000|2021-07-23 15:35:00|15669.9|15667.9|15675.4|15673.4|15681.9|15679.9|15667.9|15665.9|611
1627054800000|2021-07-23 15:40:00|15675.9|15673.9|15670.9|15668.9|15677.9|15675.9|15669.9|15667.9|310
1627055100000|2021-07-23 15:45:00|15670.4|15668.4|15674.9|15672.9|15675.9|15673.9|15668.9|15666.9|216
1627055400000|2021-07-23 15:50:00|15675.4|15673.4|15668.9|15666.9|15677.4|15675.4|15668.9|15666.9|129
1627055700000|2021-07-23 15:55:00|15667.9|15665.9|15664.4|15662.4|15670.9|15668.9|15663.4|15661.4|182
1627056000000|2021-07-23 16:00:00|15664.9|15662.9|15664.9|15662.9|15669.9|15667.9|15663.9|15661.9|125
1627056300000|2021-07-23 16:05:00|15664.4|15662.4|15662.9|15660.9|15665.9|15663.9|15660.9|15658.9|168
1627056600000|2021-07-23 16:10:00|15663.4|15661.4|15670.4|15668.4|15672.9|15670.9|15662.4|15660.4|148
1627056900000|2021-07-23 16:15:00|15670.9|15668.9|15670.9|15668.9|15672.9|15670.9|15669.9|15667.9|49
1627057200000|2021-07-23 16:20:00|15671.4|15669.4|15673.9|15671.9|15675.9|15673.9|15670.9|15668.9|122
1627057500000|2021-07-23 16:25:00|15674.4|15672.4|15671.9|15669.9|15674.9|15672.9|15668.4|15666.4|45
1627057800000|2021-07-23 16:30:00|15672.4|15670.4|15673.4|15671.4|15674.4|15672.4|15670.9|15668.9|57
1627058100000|2021-07-23 16:35:00|15673.9|15671.9|15676.4|15674.4|15676.9|15674.9|15671.4|15669.4|91
1627058400000|2021-07-23 16:40:00|15675.9|15673.9|15677.4|15675.4|15678.4|15676.4|15673.9|15671.9|116
1627058700000|2021-07-23 16:45:00|15677.9|15675.9|15675.9|15673.9|15678.9|15676.9|15675.9|15673.9|42
1627059000000|2021-07-23 16:50:00|15674.9|15672.9|15672.4|15670.4|15675.9|15673.9|15671.9|15669.9|68
1627059300000|2021-07-23 16:55:00|15672.9|15670.9|15674.4|15672.4|15675.9|15673.9|15671.4|15669.4|49
1627059600000|2021-07-23 17:00:00|15674.9|15672.9|15676.4|15674.4|15676.9|15674.9|15673.9|15671.9|56
1627059900000|2021-07-23 17:05:00|15675.9|15673.9|15677.9|15675.9|15679.9|15677.9|15675.4|15673.4|85
1627060200000|2021-07-23 17:10:00|15678.4|15676.4|15681.9|15679.9|15682.4|15680.4|15677.9|15675.9|104
1627060500000|2021-07-23 17:15:00|15682.4|15680.4|15686.4|15684.4|15687.9|15685.9|15680.4|15678.4|168
1627060800000|2021-07-23 17:20:00|15686.9|15684.9|15688.4|15686.4|15689.4|15687.4|15684.4|15682.4|68
1627061100000|2021-07-23 17:25:00|15688.9|15686.9|15687.4|15685.4|15691.4|15689.4|15685.9|15683.9|197
1627061400000|2021-07-23 17:30:00|15687.9|15685.9|15689.9|15687.9|15689.9|15687.9|15687.4|15685.4|149
1627061700000|2021-07-23 17:35:00|15689.4|15687.4|15688.4|15686.4|15689.9|15687.9|15685.9|15683.9|55
1627062000000|2021-07-23 17:40:00|15688.9|15686.9|15690.4|15688.4|15690.9|15688.9|15685.9|15683.9|97
1627062300000|2021-07-23 17:45:00|15690.9|15688.9|15690.9|15688.9|15691.9|15689.9|15687.9|15685.9|83
1627062600000|2021-07-23 17:50:00|15691.4|15689.4|15689.4|15687.4|15691.9|15689.9|15687.9|15685.9|89
1627062900000|2021-07-23 17:55:00|15689.9|15687.9|15691.9|15689.9|15692.9|15690.9|15688.9|15686.9|48
1627063200000|2021-07-23 18:00:00|15691.4|15689.4|15682.9|15680.9|15691.9|15689.9|15678.4|15676.4|168
1627063500000|2021-07-23 18:05:00|15683.4|15681.4|15689.4|15687.4|15689.9|15687.9|15681.4|15679.4|80
1627063800000|2021-07-23 18:10:00|15688.9|15686.9|15686.9|15684.9|15693.9|15691.9|15686.4|15684.4|90
1627064100000|2021-07-23 18:15:00|15685.9|15683.9|15680.9|15678.9|15686.9|15684.9|15679.4|15677.4|180
1627064400000|2021-07-23 18:20:00|15680.4|15678.4|15679.9|15677.9|15682.4|15680.4|15677.9|15675.9|56
1627064700000|2021-07-23 18:25:00|15680.4|15678.4|15678.9|15676.9|15680.9|15678.9|15676.4|15674.4|73
1627065000000|2021-07-23 18:30:00|15679.4|15677.4|15670.4|15668.4|15680.9|15678.9|15668.9|15666.9|104
1627065300000|2021-07-23 18:35:00|15670.9|15668.9|15675.9|15673.9|15677.9|15675.9|15669.9|15667.9|150
1627065600000|2021-07-23 18:40:00|15675.4|15673.4|15678.9|15676.9|15678.9|15676.9|15672.9|15670.9|55
1627065900000|2021-07-23 18:45:00|15678.4|15676.4|15675.9|15673.9|15678.9|15676.9|15673.9|15671.9|38
1627066200000|2021-07-23 18:50:00|15676.4|15674.4|15673.9|15671.9|15679.4|15677.4|15672.9|15670.9|216
1627066500000|2021-07-23 18:55:00|15674.4|15672.4|15673.9|15671.9|15675.4|15673.4|15670.9|15668.9|273
1627066800000|2021-07-23 19:00:00|15673.4|15671.4|15667.4|15665.4|15673.9|15671.9|15666.9|15664.9|112
1627067100000|2021-07-23 19:05:00|15666.9|15664.9|15669.9|15667.9|15669.9|15667.9|15663.9|15661.9|134
1627067400000|2021-07-23 19:10:00|15670.4|15668.4|15664.9|15662.9|15670.4|15668.4|15664.9|15662.9|161
1627067700000|2021-07-23 19:15:00|15665.4|15663.4|15668.9|15666.9|15668.9|15666.9|15664.9|15662.9|68
1627068000000|2021-07-23 19:20:00|15669.4|15667.4|15669.9|15667.9|15670.9|15668.9|15665.9|15663.9|60
1627068300000|2021-07-23 19:25:00|15669.4|15667.4|15669.9|15667.9|15669.9|15667.9|15665.9|15663.9|53
1627068600000|2021-07-23 19:30:00|15669.4|15667.4|15672.9|15670.9|15673.9|15671.9|15669.4|15667.4|128
1627068900000|2021-07-23 19:35:00|15672.4|15670.4|15676.9|15674.9|15677.9|15675.9|15671.9|15669.9|97
1627069200000|2021-07-23 19:40:00|15677.4|15675.4|15673.9|15671.9|15677.4|15675.4|15671.4|15669.4|90
1627069500000|2021-07-23 19:45:00|15674.4|15672.4|15672.4|15670.4|15675.4|15673.4|15667.9|15665.9|232
1627069800000|2021-07-23 19:50:00|15672.9|15670.9|15664.9|15662.9|15673.4|15671.4|15663.9|15661.9|362
1627070100000|2021-07-23 19:55:00|15665.4|15663.4|15664.4|15662.4|15666.4|15664.4|15661.9|15659.9|343
1627070400000|2021-07-23 20:00:00|15670.1|15665.1|15663.3|15658.3|15670.9|15665.9|15660.7|15655.7|4
1627070700000|2021-07-23 20:05:00|15662.5|15657.5|15665.2|15660.2|15669.7|15664.7|15662.5|15657.5|0
1627071000000|2021-07-23 20:10:00|15664.4|15659.4|15664.5|15659.5|15670|15665|15662.9|15657.9|0
1627071300000|2021-07-23 20:15:00|15664.8|15659.8|15664.4|15659.4|15665.4|15660.4|15662.8|15657.8|0
1627071600000|2021-07-23 20:20:00|15665.2|15660.2|15666.8|15661.8|15666.8|15661.8|15663.6|15658.6|0
1627071900000|2021-07-23 20:25:00|15667.6|15662.6|15665.4|15660.4|15670.2|15665.2|15665.4|15660.4|0
1627072200000|2021-07-23 20:30:00|15665.8|15660.8|15665.6|15660.6|15668.8|15663.8|15665.6|15660.6|0
1627072500000|2021-07-23 20:35:00|15666.4|15661.4|15667.1|15662.1|15667.1|15662.1|15665.6|15660.6|0
1627072800000|2021-07-23 20:40:00|15666.7|15661.7|15663.8|15658.8|15666.7|15661.7|15663.8|15658.8|0
1627073100000|2021-07-23 20:45:00|15663.4|15658.4|15656.3|15651.3|15663.4|15658.4|15656.1|15651.1|0
1627073400000|2021-07-23 20:50:00|15656.6|15651.6|15660.6|15655.6|15660.6|15655.6|15655.7|15650.7|0
1627073700000|2021-07-23 20:55:00|15660.2|15655.2|15659.9|15654.9|15662.2|15657.2|15657.5|15652.5|0
1627250400000|2021-07-25 22:00:00|15670|15665|15664.5|15659.5|15670.1|15665.1|15664.5|15659.5|0
1627250700000|2021-07-25 22:05:00|15664.9|15659.9|15668.8|15663.8|15674.6|15669.6|15664.9|15659.9|0
1627251000000|2021-07-25 22:10:00|15669.6|15664.6|15672.7|15667.7|15673.6|15668.6|15668.8|15663.8|0
1627251300000|2021-07-25 22:15:00|15673.1|15668.1|15672|15667|15673.1|15668.1|15669.5|15664.5|0
1627251600000|2021-07-25 22:20:00|15671.6|15666.6|15672.3|15667.3|15674.2|15669.2|15671.2|15666.2|0
1627251900000|2021-07-25 22:25:00|15671.9|15666.9|15671.8|15666.8|15673.4|15668.4|15671.5|15666.5|0
1627252200000|2021-07-25 22:30:00|15671.7|15666.7|15669.7|15664.7|15671.7|15666.7|15669.3|15664.3|0
1627252500000|2021-07-25 22:35:00|15669.3|15664.3|15669.7|15664.7|15670.5|15665.5|15668.9|15663.9|0
1627252800000|2021-07-25 22:40:00|15670|15665|15676.2|15671.2|15676.2|15671.2|15669.7|15664.7|0
1627253100000|2021-07-25 22:45:00|15675.7|15670.7|15675.4|15670.4|15676.2|15671.2|15673.8|15668.8|0
1627253400000|2021-07-25 22:50:00|15676.2|15671.2|15675.4|15670.4|15676.2|15671.2|15673.8|15668.8|0
1627253700000|2021-07-25 22:55:00|15674.6|15669.6|15673.8|15668.8|15674.6|15669.6|15673|15668|0
1627254000000|2021-07-25 23:00:00|15674.6|15669.6|15673.6|15668.6|15674.6|15669.6|15672.8|15667.8|0
1627254300000|2021-07-25 23:05:00|15674|15669|15676.7|15671.7|15677.9|15672.9|15673.6|15668.6|0
1627254600000|2021-07-25 23:10:00|15676.3|15671.3|15676.3|15671.3|15677.1|15672.1|15674.7|15669.7|0
1627254900000|2021-07-25 23:15:00|15677.1|15672.1|15678.5|15673.5|15679.4|15674.4|15675.9|15670.9|0
1627255200000|2021-07-25 23:20:00|15678.8|15673.8|15677|15672|15681.4|15676.4|15676.2|15671.2|0
1627255500000|2021-07-25 23:25:00|15677.8|15672.8|15680.3|15675.3|15680.3|15675.3|15677|15672|0
1627255800000|2021-07-25 23:30:00|15679.9|15674.9|15676.8|15671.8|15680|15675|15676|15671|0
1627256100000|2021-07-25 23:35:00|15676.4|15671.4|15678.8|15673.8|15680|15675|15676.4|15671.4|0
1627256400000|2021-07-25 23:40:00|15678.4|15673.4|15672.3|15667.3|15679.2|15674.2|15672.3|15667.3|0
1627256700000|2021-07-25 23:45:00|15672.7|15667.7|15667.3|15662.3|15673.1|15668.1|15667.3|15662.3|0
1627257000000|2021-07-25 23:50:00|15667.7|15662.7|15671.8|15666.8|15674|15669|15667.3|15662.3|0
1627257300000|2021-07-25 23:55:00|15672.1|15667.1|15671.7|15666.7|15675.8|15670.8|15671.7|15666.7|0
1627257600000|2021-07-26 00:00:00|15670.9|15665.9|15662.4|15657.4|15674|15669|15659.2|15654.2|0
1627257900000|2021-07-26 00:05:00|15662|15657|15660.7|15655.7|15663.1|15658.1|15658.4|15653.4|0
1627258200000|2021-07-26 00:10:00|15661.1|15656.1|15662.3|15657.3|15663.9|15658.9|15660.3|15655.3|0
1627258500000|2021-07-26 00:15:00|15662.7|15657.7|15633.4|15629.4|15663.9|15658.9|15623.4|15619.4|159
1627258800000|2021-07-26 00:20:00|15632.9|15628.9|15622.4|15618.4|15633.4|15629.4|15618.4|15614.4|108
1627259100000|2021-07-26 00:25:00|15622.9|15618.9|15618.9|15614.9|15628.4|15624.4|15618.9|15614.9|28
1627259400000|2021-07-26 00:30:00|15618.4|15614.4|15622.9|15618.9|15625.9|15621.9|15618.4|15614.4|43
1627259700000|2021-07-26 00:35:00|15623.4|15619.4|15621.4|15617.4|15625.4|15621.4|15617.4|15613.4|35
1627260000000|2021-07-26 00:40:00|15620.9|15616.9|15623.4|15619.4|15625.9|15621.9|15612.9|15608.9|65
1627260300000|2021-07-26 00:45:00|15623.9|15619.9|15623.9|15619.9|15625.9|15621.9|15613.4|15609.4|143
1627260600000|2021-07-26 00:50:00|15624.4|15620.4|15629.9|15625.9|15630.4|15626.4|15623.9|15619.9|43
1627260900000|2021-07-26 00:55:00|15629.4|15625.4|15627.4|15623.4|15633.4|15629.4|15625.4|15621.4|66
1627261200000|2021-07-26 01:00:00|15627.9|15623.9|15619.9|15615.9|15630.4|15626.4|15619.9|15615.9|18
1627261500000|2021-07-26 01:05:00|15619.4|15615.4|15616.4|15612.4|15620.4|15616.4|15611.4|15607.4|27
1627261800000|2021-07-26 01:10:00|15615.9|15611.9|15603.4|15599.4|15615.9|15611.9|15603.4|15599.4|53
1627262100000|2021-07-26 01:15:00|15603.9|15599.9|15620.4|15616.4|15621.4|15617.4|15602.4|15598.4|64
1627262400000|2021-07-26 01:20:00|15621.9|15617.9|15622.9|15618.9|15625.4|15621.4|15617.9|15613.9|39
1627262700000|2021-07-26 01:25:00|15622.4|15618.4|15622.9|15618.9|15624.4|15620.4|15618.9|15614.9|27
1627263000000|2021-07-26 01:30:00|15622.4|15618.4|15626.9|15622.9|15627.9|15623.9|15614.4|15610.4|88
1627263300000|2021-07-26 01:35:00|15626.4|15622.4|15615.9|15611.9|15627.9|15623.9|15607.4|15603.4|117
1627263600000|2021-07-26 01:40:00|15616.4|15612.4|15624.9|15620.9|15627.4|15623.4|15613.4|15609.4|69
1627263900000|2021-07-26 01:45:00|15624.4|15620.4|15627.4|15623.4|15629.4|15625.4|15623.9|15619.9|24
1627264200000|2021-07-26 01:50:00|15626.9|15622.9|15626.9|15622.9|15631.9|15627.9|15626.4|15622.4|27
1627264500000|2021-07-26 01:55:00|15627.4|15623.4|15618.4|15614.4|15630.4|15626.4|15617.9|15613.9|30
1627264800000|2021-07-26 02:00:00|15618.9|15614.9|15621.9|15617.9|15625.4|15621.4|15616.9|15612.9|37
1627265100000|2021-07-26 02:05:00|15622.4|15618.4|15618.9|15614.9|15626.4|15622.4|15617.9|15613.9|21
1627265400000|2021-07-26 02:10:00|15618.4|15614.4|15610.4|15606.4|15619.4|15615.4|15607.9|15603.9|31
1627265700000|2021-07-26 02:15:00|15608.9|15604.9|15608.9|15604.9|15610.9|15606.9|15606.4|15602.4|31
1627266000000|2021-07-26 02:20:00|15609.4|15605.4|15613.9|15609.9|15614.4|15610.4|15608.9|15604.9|15
1627266300000|2021-07-26 02:25:00|15614.4|15610.4|15616.9|15612.9|15619.4|15615.4|15613.9|15609.9|7
1627266600000|2021-07-26 02:30:00|15617.4|15613.4|15609.4|15605.4|15617.4|15613.4|15609.4|15605.4|33
1627266900000|2021-07-26 02:35:00|15609.9|15605.9|15611.9|15607.9|15613.9|15609.9|15607.9|15603.9|8
1627267200000|2021-07-26 02:40:00|15612.4|15608.4|15608.9|15604.9|15613.4|15609.4|15607.9|15603.9|5
1627267500000|2021-07-26 02:45:00|15608.4|15604.4|15607.9|15603.9|15608.9|15604.9|15605.4|15601.4|20
1627267800000|2021-07-26 02:50:00|15607.4|15603.4|15600.4|15596.4|15607.9|15603.9|15599.9|15595.9|20
1627268100000|2021-07-26 02:55:00|15599.4|15595.4|15603.9|15599.9|15605.9|15601.9|15599.4|15595.4|13
1627268400000|2021-07-26 03:00:00|15603.4|15599.4|15603.9|15599.9|15607.4|15603.4|15600.4|15596.4|21
1627268700000|2021-07-26 03:05:00|15604.4|15600.4|15598.9|15594.9|15605.4|15601.4|15596.9|15592.9|24
1627269000000|2021-07-26 03:10:00|15597.4|15593.4|15596.4|15592.4|15598.9|15594.9|15595.4|15591.4|33
1627269300000|2021-07-26 03:15:00|15595.9|15591.9|15599.4|15595.4|15601.9|15597.9|15594.9|15590.9|18
1627269600000|2021-07-26 03:20:00|15599.9|15595.9|15602.4|15598.4|15602.4|15598.4|15599.4|15595.4|11
1627269900000|2021-07-26 03:25:00|15601.9|15597.9|15601.9|15597.9|15602.9|15598.9|15599.4|15595.4|9
1627270200000|2021-07-26 03:30:00|15601.4|15597.4|15605.9|15601.9|15605.9|15601.9|15598.9|15594.9|12
1627270500000|2021-07-26 03:35:00|15605.4|15601.4|15601.4|15597.4|15606.4|15602.4|15599.4|15595.4|8
1627270800000|2021-07-26 03:40:00|15600.9|15596.9|15597.9|15593.9|15601.9|15597.9|15597.4|15593.4|7
1627271100000|2021-07-26 03:45:00|15598.4|15594.4|15598.4|15594.4|15601.9|15597.9|15598.4|15594.4|1
1627271400000|2021-07-26 03:50:00|15598.9|15594.9|15593.9|15589.9|15600.4|15596.4|15592.4|15588.4|12
1627271700000|2021-07-26 03:55:00|15594.4|15590.4|15599.9|15595.9|15600.4|15596.4|15592.4|15588.4|14
1627272000000|2021-07-26 04:00:00|15600.4|15596.4|15600.4|15596.4|15602.4|15598.4|15599.4|15595.4|3
1627272300000|2021-07-26 04:05:00|15599.9|15595.9|15602.9|15598.9|15603.9|15599.9|15599.9|15595.9|7
1627272600000|2021-07-26 04:10:00|15603.4|15599.4|15603.4|15599.4|15605.9|15601.9|15602.9|15598.9|8
1627272900000|2021-07-26 04:15:00|15602.9|15598.9|15600.4|15596.4|15603.4|15599.4|15599.9|15595.9|19
1627273200000|2021-07-26 04:20:00|15600.9|15596.9|15602.9|15598.9|15603.9|15599.9|15600.4|15596.4|16
1627273500000|2021-07-26 04:25:00|15603.4|15599.4|15601.4|15597.4|15603.4|15599.4|15599.9|15595.9|1
1627273800000|2021-07-26 04:30:00|15601.9|15597.9|15600.4|15596.4|15603.9|15599.9|15599.4|15595.4|8
1627274100000|2021-07-26 04:35:00|15600.9|15596.9|15599.4|15595.4|15602.9|15598.9|15598.9|15594.9|14
1627274400000|2021-07-26 04:40:00|15598.9|15594.9|15601.9|15597.9|15602.9|15598.9|15598.9|15594.9|4
1627274700000|2021-07-26 04:45:00|15601.4|15597.4|15601.9|15597.9|15602.4|15598.4|15597.4|15593.4|11
1627275000000|2021-07-26 04:50:00|15601.4|15597.4|15600.9|15596.9|15601.9|15597.9|15598.9|15594.9|4
1627275300000|2021-07-26 04:55:00|15600.4|15596.4|15600.9|15596.9|15602.4|15598.4|15598.9|15594.9|16
1627275600000|2021-07-26 05:00:00|15600.4|15596.4|15599.4|15595.4|15602.4|15598.4|15599.4|15595.4|34
1627275900000|2021-07-26 05:05:00|15598.9|15594.9|15595.4|15591.4|15599.4|15595.4|15594.4|15590.4|53
1627276200000|2021-07-26 05:10:00|15594.9|15590.9|15594.9|15590.9|15595.9|15591.9|15590.4|15586.4|35
1627276500000|2021-07-26 05:15:00|15595.4|15591.4|15596.9|15592.9|15599.4|15595.4|15595.4|15591.4|21
1627276800000|2021-07-26 05:20:00|15596.4|15592.4|15596.4|15592.4|15597.4|15593.4|15593.4|15589.4|24
1627277100000|2021-07-26 05:25:00|15596.9|15592.9|15587.4|15583.4|15597.9|15593.9|15586.9|15582.9|42
1627277400000|2021-07-26 05:30:00|15587.9|15583.9|15583.4|15579.4|15587.9|15583.9|15579.9|15575.9|133
1627277700000|2021-07-26 05:35:00|15582.9|15578.9|15578.9|15574.9|15582.9|15578.9|15575.9|15571.9|37
1627278000000|2021-07-26 05:40:00|15579.4|15575.4|15581.4|15577.4|15583.4|15579.4|15577.9|15573.9|56
1627278300000|2021-07-26 05:45:00|15580.9|15576.9|15583.9|15579.9|15585.9|15581.9|15579.4|15575.4|59
1627278600000|2021-07-26 05:50:00|15584.4|15580.4|15584.9|15580.9|15584.9|15580.9|15581.4|15577.4|97
1627278900000|2021-07-26 05:55:00|15583.9|15579.9|15586.4|15582.4|15586.9|15582.9|15583.9|15579.9|44
1627279200000|2021-07-26 06:00:00|15585.4|15583.4|15603.9|15601.9|15605.9|15603.9|15580.9|15578.9|512
1627279500000|2021-07-26 06:05:00|15603.4|15601.4|15591.4|15589.4|15604.9|15602.9|15590.4|15588.4|336
1627279800000|2021-07-26 06:10:00|15591.9|15589.9|15597.4|15595.4|15602.4|15600.4|15586.4|15584.4|292
1627280100000|2021-07-26 06:15:00|15596.9|15594.9|15593.4|15591.4|15597.9|15595.9|15588.9|15586.9|229
1627280400000|2021-07-26 06:20:00|15593.9|15591.9|15586.4|15584.4|15596.9|15594.9|15584.9|15582.9|198
1627280700000|2021-07-26 06:25:00|15585.9|15583.9|15588.9|15586.9|15589.9|15587.9|15580.4|15578.4|187
1627281000000|2021-07-26 06:30:00|15589.4|15587.4|15583.9|15581.9|15589.9|15587.9|15582.9|15580.9|164
1627281300000|2021-07-26 06:35:00|15584.4|15582.4|15584.4|15582.4|15586.9|15584.9|15574.9|15572.9|277
1627281600000|2021-07-26 06:40:00|15583.9|15581.9|15577.9|15575.9|15585.9|15583.9|15576.4|15574.4|196
1627281900000|2021-07-26 06:45:00|15576.9|15574.9|15573.9|15571.9|15577.9|15575.9|15567.9|15565.9|345
1627282200000|2021-07-26 06:50:00|15574.4|15572.4|15587.9|15585.9|15590.4|15588.4|15573.4|15571.4|342
1627282500000|2021-07-26 06:55:00|15588.9|15586.9|15586.4|15584.4|15588.9|15586.9|15573.9|15571.9|415
1627282800000|2021-07-26 07:00:00|15586.9|15584.9|15587|15585.8|15607|15605.8|15563.5|15562.3|2334
1627283100000|2021-07-26 07:05:00|15586.5|15585.3|15600|15598.8|15601.5|15600.3|15581|15579.8|1241
1627283400000|2021-07-26 07:10:00|15599.5|15598.3|15584|15582.8|15599.5|15598.3|15576|15574.8|1003
1627283700000|2021-07-26 07:15:00|15583.5|15582.3|15596|15594.8|15606|15604.8|15581|15579.8|975
1627284000000|2021-07-26 07:20:00|15595.5|15594.3|15586.5|15585.3|15600.5|15599.3|15584.5|15583.3|678
1627284300000|2021-07-26 07:25:00|15587|15585.8|15584|15582.8|15594|15592.8|15576|15574.8|671
1627284600000|2021-07-26 07:30:00|15584.5|15583.3|15601|15599.8|15602.5|15601.3|15582.5|15581.3|857
1627284900000|2021-07-26 07:35:00|15601.5|15600.3|15595|15593.8|15604.5|15603.3|15591|15589.8|539
1627285200000|2021-07-26 07:40:00|15594.5|15593.3|15583|15581.8|15597.5|15596.3|15578|15576.8|802
1627285500000|2021-07-26 07:45:00|15582.5|15581.3|15586.5|15585.3|15596.5|15595.3|15576|15574.8|625
1627285800000|2021-07-26 07:50:00|15586|15584.8|15591.7|15590.5|15592.7|15591.5|15578.2|15577|446
1627286100000|2021-07-26 07:55:00|15591.2|15590|15585.7|15584.5|15595.2|15594|15585.2|15584|339
1627286400000|2021-07-26 08:00:00|15585.2|15584|15559.7|15558.5|15586.7|15585.5|15557.2|15556|1004
1627286700000|2021-07-26 08:05:00|15560.2|15559|15553.7|15552.5|15564.7|15563.5|15547.7|15546.5|794
1627287000000|2021-07-26 08:10:00|15554.2|15553|15555.7|15554.5|15555.7|15554.5|15547.7|15546.5|529
1627287300000|2021-07-26 08:15:00|15555.2|15554|15552.2|15551|15555.2|15554|15547.2|15546|571
1627287600000|2021-07-26 08:20:00|15551.7|15550.5|15550.2|15549|15552.2|15551|15543.2|15542|574
1627287900000|2021-07-26 08:25:00|15550.7|15549.5|15559.7|15558.5|15562.2|15561|15546.7|15545.5|678
1627288200000|2021-07-26 08:30:00|15559.2|15558|15576.7|15575.5|15577.7|15576.5|15556.2|15555|598
1627288500000|2021-07-26 08:35:00|15576.2|15575|15584.2|15583|15589.7|15588.5|15574.7|15573.5|760
1627288800000|2021-07-26 08:40:00|15584.7|15583.5|15576.7|15575.5|15584.7|15583.5|15570.7|15569.5|542
1627289100000|2021-07-26 08:45:00|15577.2|15576|15571.2|15570|15582.7|15581.5|15568.7|15567.5|434
1627289400000|2021-07-26 08:50:00|15570.7|15569.5|15570.2|15569|15574.7|15573.5|15568.2|15567|375
1627289700000|2021-07-26 08:55:00|15569.7|15568.5|15567.7|15566.5|15571.7|15570.5|15566.7|15565.5|219
1627290000000|2021-07-26 09:00:00|15568.2|15567|15571.2|15570|15578.7|15577.5|15564.7|15563.5|321
1627290300000|2021-07-26 09:05:00|15571.7|15570.5|15581.7|15580.5|15582.2|15581|15568.7|15567.5|307
1627290600000|2021-07-26 09:10:00|15581.2|15580|15571.7|15570.5|15582.2|15581|15570.7|15569.5|343
1627290900000|2021-07-26 09:15:00|15571.2|15570|15570.7|15569.5|15575.7|15574.5|15570.2|15569|243
1627291200000|2021-07-26 09:20:00|15570.2|15569|15576.7|15575.5|15578.2|15577|15570.2|15569|115
1627291500000|2021-07-26 09:25:00|15576.2|15575|15580.2|15579|15585.2|15584|15576.2|15575|450
1627291800000|2021-07-26 09:30:00|15579.7|15578.5|15592.7|15591.5|15595.2|15594|15577.7|15576.5|570
1627292100000|2021-07-26 09:35:00|15593.2|15592|15590.7|15589.5|15595.2|15594|15581.7|15580.5|582
1627292400000|2021-07-26 09:40:00|15591.2|15590|15588.7|15587.5|15594.7|15593.5|15585.7|15584.5|144
1627292700000|2021-07-26 09:45:00|15588.2|15587|15596.7|15595.5|15597.7|15596.5|15586.2|15585|297
1627293000000|2021-07-26 09:50:00|15596.2|15595|15594.7|15593.5|15598.7|15597.5|15587.7|15586.5|262
1627293300000|2021-07-26 09:55:00|15595.2|15594|15592.7|15591.5|15600.7|15599.5|15590.7|15589.5|306
1627293600000|2021-07-26 10:00:00|15592.2|15591|15603.7|15602.5|15603.7|15602.5|15590.2|15589|297
1627293900000|2021-07-26 10:05:00|15604.7|15603.5|15604.2|15603|15612.7|15611.5|15602.7|15601.5|549
1627294200000|2021-07-26 10:10:00|15604.7|15603.5|15606.2|15605|15606.7|15605.5|15601.7|15600.5|212
1627294500000|2021-07-26 10:15:00|15606.7|15605.5|15597.7|15596.5|15606.7|15605.5|15597.7|15596.5|336
1627294800000|2021-07-26 10:20:00|15598.7|15597.5|15604.7|15603.5|15604.7|15603.5|15596.7|15595.5|225
1627295100000|2021-07-26 10:25:00|15604.2|15603|15606.7|15605.5|15608.7|15607.5|15603.2|15602|351
1627295400000|2021-07-26 10:30:00|15606.2|15605|15604.7|15603.5|15609.7|15608.5|15604.7|15603.5|184
1627295700000|2021-07-26 10:35:00|15605.2|15604|15600.2|15599|15606.7|15605.5|15599.2|15598|171
1627296000000|2021-07-26 10:40:00|15599.7|15598.5|15601.2|15600|15606.2|15605|15598.7|15597.5|289
1627296300000|2021-07-26 10:45:00|15601.7|15600.5|15601.2|15600|15602.2|15601|15595.7|15594.5|193
1627296600000|2021-07-26 10:50:00|15601.7|15600.5|15595.7|15594.5|15604.7|15603.5|15594.7|15593.5|175
1627296900000|2021-07-26 10:55:00|15596.7|15595.5|15591.7|15590.5|15598.7|15597.5|15589.7|15588.5|307
1627297200000|2021-07-26 11:00:00|15591.2|15590|15597.2|15596|15598.7|15597.5|15591.2|15590|170
1627297500000|2021-07-26 11:05:00|15597.7|15596.5|15593.2|15592|15603.2|15602|15592.7|15591.5|196
1627297800000|2021-07-26 11:10:00|15593.7|15592.5|15594.7|15593.5|15596.7|15595.5|15590.7|15589.5|183
1627298100000|2021-07-26 11:15:00|15594.2|15593|15599.7|15598.5|15599.7|15598.5|15594.2|15593|186
1627298400000|2021-07-26 11:20:00|15600.2|15599|15600.2|15599|15601.7|15600.5|15591.7|15590.5|217
1627298700000|2021-07-26 11:25:00|15599.7|15598.5|15600.2|15599|15604.7|15603.5|15598.2|15597|213
1627299000000|2021-07-26 11:30:00|15599.7|15598.5|15602.2|15601|15602.7|15601.5|15597.7|15596.5|106
1627299300000|2021-07-26 11:35:00|15602.7|15601.5|15613.2|15612|15614.2|15613|15602.7|15601.5|327
1627299600000|2021-07-26 11:40:00|15612.7|15611.5|15609.7|15608.5|15615.7|15614.5|15609.7|15608.5|369
1627299900000|2021-07-26 11:45:00|15610.2|15609|15613.7|15612.5|15615.7|15614.5|15609.7|15608.5|192
1627300200000|2021-07-26 11:50:00|15612.7|15611.5|15611.7|15610.5|15616.2|15615|15609.7|15608.5|255
1627300500000|2021-07-26 11:55:00|15612.2|15611|15618.7|15617.5|15619.2|15618|15609.7|15608.5|269
1627300800000|2021-07-26 12:00:00|15618.2|15617|15624.7|15623.5|15626.2|15625|15612.7|15611.5|403
1627301100000|2021-07-26 12:05:00|15625.2|15624|15621.7|15620.5|15625.7|15624.5|15619.7|15618.5|270
1627301400000|2021-07-26 12:10:00|15621.2|15620|15626.7|15625.5|15628.7|15627.5|15620.7|15619.5|224
1627301700000|2021-07-26 12:15:00|15627.2|15626|15633.7|15632.5|15635.7|15634.5|15623.7|15622.5|572
1627302000000|2021-07-26 12:20:00|15633.2|15632|15631.2|15630|15636.7|15635.5|15629.7|15628.5|217
1627302300000|2021-07-26 12:25:00|15630.7|15629.5|15622.7|15621.5|15632.7|15631.5|15621.7|15620.5|342
1627302600000|2021-07-26 12:30:00|15623.2|15622|15610.7|15609.5|15625.7|15624.5|15608.7|15607.5|495
1627302900000|2021-07-26 12:35:00|15610.2|15609|15611.2|15610|15612.2|15611|15603.7|15602.5|468
1627303200000|2021-07-26 12:40:00|15610.7|15609.5|15605.7|15604.5|15610.7|15609.5|15605.7|15604.5|171
1627303500000|2021-07-26 12:45:00|15606.2|15605|15603.2|15602|15610.7|15609.5|15603.2|15602|176
1627303800000|2021-07-26 12:50:00|15603.7|15602.5|15604.7|15603.5|15606.7|15605.5|15602.7|15601.5|231
1627304100000|2021-07-26 12:55:00|15605.2|15604|15607.2|15606|15608.7|15607.5|15602.2|15601|230
1627304400000|2021-07-26 13:00:00|15606.7|15605.5|15611.2|15610|15611.7|15610.5|15603.2|15602|245
1627304700000|2021-07-26 13:05:00|15611.7|15610.5|15613.2|15612|15616.7|15615.5|15608.2|15607|244
1627305000000|2021-07-26 13:10:00|15613.7|15612.5|15616.7|15615.5|15620.2|15619|15612.7|15611.5|230
1627305300000|2021-07-26 13:15:00|15617.2|15616|15631.7|15630.5|15633.7|15632.5|15615.7|15614.5|400
1627305600000|2021-07-26 13:20:00|15632.2|15631|15630.7|15629.5|15632.7|15631.5|15625.7|15624.5|235
1627305900000|2021-07-26 13:25:00|15629.7|15628.5|15634.7|15633.5|15637.7|15636.5|15629.7|15628.5|265
1627306200000|2021-07-26 13:30:00|15634.2|15633|15635.7|15634.5|15640.7|15639.5|15629.2|15628|690
1627306500000|2021-07-26 13:35:00|15636.2|15635|15630.2|15629|15641.7|15640.5|15624.2|15623|601
1627306800000|2021-07-26 13:40:00|15630.7|15629.5|15616.7|15615.5|15633.2|15632|15614.7|15613.5|489
1627307100000|2021-07-26 13:45:00|15617.2|15616|15624.2|15623|15628.2|15627|15616.2|15615|401
1627307400000|2021-07-26 13:50:00|15623.7|15622.5|15627.7|15626.5|15633.7|15632.5|15621.2|15620|466
1627307700000|2021-07-26 13:55:00|15628.2|15627|15635.2|15634|15637.2|15636|15622.7|15621.5|311
1627308000000|2021-07-26 14:00:00|15635.7|15634.5|15629.7|15628.5|15639.7|15638.5|15627.7|15626.5|445
1627308300000|2021-07-26 14:05:00|15630.2|15629|15631.7|15630.5|15635.2|15634|15626.2|15625|290
1627308600000|2021-07-26 14:10:00|15632.7|15631.5|15622.7|15621.5|15635.7|15634.5|15619.7|15618.5|493
1627308900000|2021-07-26 14:15:00|15623.2|15622|15614.2|15613|15624.7|15623.5|15613.2|15612|386
1627309200000|2021-07-26 14:20:00|15614.7|15613.5|15613.7|15612.5|15618.7|15617.5|15611.7|15610.5|402
1627309500000|2021-07-26 14:25:00|15613.2|15612|15606.7|15605.5|15614.2|15613|15605.2|15604|405
1627309800000|2021-07-26 14:30:00|15607.2|15606|15609.7|15608.5|15610.7|15609.5|15601.7|15600.5|373
1627310100000|2021-07-26 14:35:00|15608.7|15607.5|15606.7|15605.5|15609.7|15608.5|15603.7|15602.5|261
1627310400000|2021-07-26 14:40:00|15606.2|15605|15598.7|15597.5|15608.7|15607.5|15598.2|15597|286
1627310700000|2021-07-26 14:45:00|15599.2|15598|15603.7|15602.5|15608.2|15607|15597.2|15596|404
1627311000000|2021-07-26 14:50:00|15603.2|15602|15596.2|15595|15603.7|15602.5|15595.7|15594.5|452
1627311300000|2021-07-26 14:55:00|15596.7|15595.5|15598.7|15597.5|15605.2|15604|15595.7|15594.5|445
1627311600000|2021-07-26 15:00:00|15597.7|15596.5|15603.2|15602|15603.7|15602.5|15595.7|15594.5|475
1627311900000|2021-07-26 15:05:00|15603.7|15602.5|15604.7|15603.5|15607.7|15606.5|15601.7|15600.5|264
1627312200000|2021-07-26 15:10:00|15605.2|15604|15600.2|15599|15609.7|15608.5|15598.7|15597.5|450
1627312500000|2021-07-26 15:15:00|15600.7|15599.5|15602.2|15601|15605.7|15604.5|15599.7|15598.5|446
1627312800000|2021-07-26 15:20:00|15601.7|15600.5|15605.7|15604.5|15606.7|15605.5|15601.7|15600.5|709
1627313100000|2021-07-26 15:25:00|15606.7|15605.5|15613.7|15612.5|15613.7|15612.5|15602.7|15601.5|1018
1627313400000|2021-07-26 15:30:00|15614.1|15612.1|15616.1|15614.1|15616.1|15614.1|15609.1|15607.1|868
1627313700000|2021-07-26 15:35:00|15616.6|15614.6|15622.6|15620.6|15624.1|15622.1|15614.1|15612.1|629
1627314000000|2021-07-26 15:40:00|15623.1|15621.1|15621.1|15619.1|15627.1|15625.1|15621.1|15619.1|213
1627314300000|2021-07-26 15:45:00|15621.6|15619.6|15620.1|15618.1|15628.1|15626.1|15617.1|15615.1|297
1627314600000|2021-07-26 15:50:00|15619.6|15617.6|15618.6|15616.6|15620.1|15618.1|15614.6|15612.6|174
1627314900000|2021-07-26 15:55:00|15619.1|15617.1|15615.1|15613.1|15621.1|15619.1|15614.1|15612.1|175
1627315200000|2021-07-26 16:00:00|15616.1|15614.1|15614.1|15612.1|15619.1|15617.1|15611.1|15609.1|133
1627315500000|2021-07-26 16:05:00|15613.6|15611.6|15608.1|15606.1|15613.6|15611.6|15607.1|15605.1|213
1627315800000|2021-07-26 16:10:00|15607.6|15605.6|15607.1|15605.1|15608.1|15606.1|15605.1|15603.1|86
1627316100000|2021-07-26 16:15:00|15607.6|15605.6|15606.1|15604.1|15608.1|15606.1|15602.1|15600.1|79
1627316400000|2021-07-26 16:20:00|15605.6|15603.6|15603.6|15601.6|15607.1|15605.1|15603.1|15601.1|73
1627316700000|2021-07-26 16:25:00|15604.1|15602.1|15605.1|15603.1|15607.6|15605.6|15603.6|15601.6|136
1627317000000|2021-07-26 16:30:00|15605.6|15603.6|15604.1|15602.1|15606.6|15604.6|15602.6|15600.6|88
1627317300000|2021-07-26 16:35:00|15604.6|15602.6|15602.6|15600.6|15607.1|15605.1|15602.6|15600.6|75
1627317600000|2021-07-26 16:40:00|15602.1|15600.1|15605.1|15603.1|15606.1|15604.1|15601.1|15599.1|63
1627317900000|2021-07-26 16:45:00|15604.6|15602.6|15604.1|15602.1|15606.1|15604.1|15602.1|15600.1|38
1627318200000|2021-07-26 16:50:00|15604.6|15602.6|15604.1|15602.1|15606.1|15604.1|15601.6|15599.6|63
1627318500000|2021-07-26 16:55:00|15603.6|15601.6|15604.1|15602.1|15604.6|15602.6|15602.1|15600.1|29
1627318800000|2021-07-26 17:00:00|15604.6|15602.6|15605.1|15603.1|15606.1|15604.1|15603.1|15601.1|30
1627319100000|2021-07-26 17:05:00|15605.6|15603.6|15611.1|15609.1|15611.1|15609.1|15602.1|15600.1|79
1627319400000|2021-07-26 17:10:00|15612.1|15610.1|15611.1|15609.1|15612.1|15610.1|15606.1|15604.1|108
1627319700000|2021-07-26 17:15:00|15610.6|15608.6|15614.1|15612.1|15614.1|15612.1|15610.1|15608.1|59
1627320000000|2021-07-26 17:20:00|15613.6|15611.6|15614.1|15612.1|15619.1|15617.1|15612.6|15610.6|49
1627320300000|2021-07-26 17:25:00|15614.6|15612.6|15613.6|15611.6|15616.1|15614.1|15612.1|15610.1|38
1627320600000|2021-07-26 17:30:00|15614.1|15612.1|15610.6|15608.6|15615.1|15613.1|15610.1|15608.1|60
1627320900000|2021-07-26 17:35:00|15611.1|15609.1|15609.6|15607.6|15612.1|15610.1|15608.1|15606.1|99
1627321200000|2021-07-26 17:40:00|15610.1|15608.1|15611.1|15609.1|15613.1|15611.1|15609.1|15607.1|31
1627321500000|2021-07-26 17:45:00|15611.6|15609.6|15611.1|15609.1|15612.1|15610.1|15608.1|15606.1|56
1627321800000|2021-07-26 17:50:00|15611.6|15609.6|15614.1|15612.1|15614.1|15612.1|15610.1|15608.1|46
1627322100000|2021-07-26 17:55:00|15614.6|15612.6|15615.1|15613.1|15616.1|15614.1|15612.1|15610.1|42
1627322400000|2021-07-26 18:00:00|15614.6|15612.6|15614.1|15612.1|15616.1|15614.1|15612.1|15610.1|45
1627322700000|2021-07-26 18:05:00|15614.6|15612.6|15617.1|15615.1|15617.6|15615.6|15614.1|15612.1|17
1627323000000|2021-07-26 18:10:00|15616.6|15614.6|15615.1|15613.1|15619.1|15617.1|15615.1|15613.1|119
1627323300000|2021-07-26 18:15:00|15615.6|15613.6|15621.1|15619.1|15622.1|15620.1|15613.1|15611.1|70
1627323600000|2021-07-26 18:20:00|15620.6|15618.6|15620.6|15618.6|15621.6|15619.6|15618.1|15616.1|31
1627323900000|2021-07-26 18:25:00|15621.1|15619.1|15624.6|15622.6|15625.1|15623.1|15618.1|15616.1|86
1627324200000|2021-07-26 18:30:00|15625.1|15623.1|15624.1|15622.1|15626.6|15624.6|15623.6|15621.6|96
1627324500000|2021-07-26 18:35:00|15623.6|15621.6|15623.1|15621.1|15624.1|15622.1|15620.6|15618.6|43
1627324800000|2021-07-26 18:40:00|15623.6|15621.6|15621.6|15619.6|15625.1|15623.1|15621.1|15619.1|31
1627325100000|2021-07-26 18:45:00|15622.1|15620.1|15623.6|15621.6|15624.1|15622.1|15621.1|15619.1|32
1627325400000|2021-07-26 18:50:00|15624.1|15622.1|15622.1|15620.1|15624.1|15622.1|15622.1|15620.1|19
1627325700000|2021-07-26 18:55:00|15622.6|15620.6|15622.1|15620.1|15624.1|15622.1|15621.1|15619.1|71
1627326000000|2021-07-26 19:00:00|15622.6|15620.6|15623.1|15621.1|15623.1|15621.1|15620.1|15618.1|39
1627326300000|2021-07-26 19:05:00|15622.1|15620.1|15623.1|15621.1|15625.1|15623.1|15620.1|15618.1|39
1627326600000|2021-07-26 19:10:00|15623.6|15621.6|15627.6|15625.6|15628.1|15626.1|15621.1|15619.1|71
1627326900000|2021-07-26 19:15:00|15628.1|15626.1|15628.6|15626.6|15629.6|15627.6|15625.1|15623.1|87
1627327200000|2021-07-26 19:20:00|15629.1|15627.1|15632.1|15630.1|15632.1|15630.1|15628.1|15626.1|61
1627327500000|2021-07-26 19:25:00|15632.6|15630.6|15631.6|15629.6|15633.1|15631.1|15631.1|15629.1|57
1627327800000|2021-07-26 19:30:00|15632.1|15630.1|15632.1|15630.1|15634.1|15632.1|15631.1|15629.1|56
1627328100000|2021-07-26 19:35:00|15631.6|15629.6|15633.6|15631.6|15635.1|15633.1|15631.1|15629.1|91
1627328400000|2021-07-26 19:40:00|15634.1|15632.1|15632.1|15630.1|15636.1|15634.1|15632.1|15630.1|65
1627328700000|2021-07-26 19:45:00|15632.6|15630.6|15630.1|15628.1|15633.1|15631.1|15627.6|15625.6|130
1627329000000|2021-07-26 19:50:00|15630.6|15628.6|15631.1|15629.1|15635.6|15633.6|15628.1|15626.1|124
1627329300000|2021-07-26 19:55:00|15631.6|15629.6|15630.6|15628.6|15632.1|15630.1|15621.6|15619.6|281
1627329600000|2021-07-26 20:00:00|15629.6|15627.6|15634|15629|15636.9|15631.9|15629.6|15625.4|4
1627329900000|2021-07-26 20:05:00|15634.8|15629.8|15633|15628|15634.8|15629.8|15630|15625|0
1627330200000|2021-07-26 20:10:00|15632.2|15627.2|15634.3|15629.3|15634.3|15629.3|15631.3|15626.3|0
1627330500000|2021-07-26 20:15:00|15633.5|15628.5|15633.3|15628.3|15635.7|15630.7|15631.8|15626.8|0
1627330800000|2021-07-26 20:20:00|15634.1|15629.1|15633.3|15628.3|15634.1|15629.1|15632.5|15627.5|0
1627331100000|2021-07-26 20:25:00|15633.5|15628.5|15633.1|15628.1|15633.5|15628.5|15633|15628|0
1627331400000|2021-07-26 20:30:00|15633|15628|15633.1|15628.1|15635.6|15630.6|15633|15628|0
1627331700000|2021-07-26 20:35:00|15633.9|15628.9|15634.8|15629.8|15634.8|15629.8|15633.1|15628.1|0
1627332000000|2021-07-26 20:40:00|15635.6|15630.6|15632.2|15627.2|15636.5|15631.5|15632.2|15627.2|0
1627332300000|2021-07-26 20:45:00|15632.6|15627.6|15631.3|15626.3|15632.6|15627.6|15631.3|15626.3|0
1627332600000|2021-07-26 20:50:00|15631.2|15626.2|15631.2|15626.2|15632|15627|15631.2|15626.2|0
1627332900000|2021-07-26 20:55:00|15630.8|15625.8|15630.8|15625.8|15631.4|15626.4|15630.5|15625.5|0
1627333200000|2021-07-26 21:00:00|15630.6|15625.6|15630.5|15625.5|15630.7|15625.7|15630.5|15625.5|0
1627333500000|2021-07-26 21:05:00|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15629.6|15624.6|0
1627333800000|2021-07-26 21:10:00|15630.2|15625.2|15630.3|15625.3|15630.8|15625.8|15630.1|15625.1|0
1627334100000|2021-07-26 21:15:00|15630.5|15625.5|15630.6|15625.6|15630.7|15625.7|15630.3|15625.3|0
1627334400000|2021-07-26 21:20:00|15630.3|15625.3|15629.8|15624.8|15630.3|15625.3|15628.9|15623.9|0
1627334700000|2021-07-26 21:25:00|15630.1|15625.1|15630.8|15625.8|15630.8|15625.8|15629.8|15624.8|0
1627335000000|2021-07-26 21:30:00|15630.7|15625.7|15631|15626|15631|15626|15630.4|15625.4|0
1627335300000|2021-07-26 21:35:00|15630.6|15625.6|15631.3|15626.3|15631.3|15626.3|15630.4|15625.4|0
1627335600000|2021-07-26 21:40:00|15631.1|15626.1|15631.3|15626.3|15632.2|15627.2|15631|15626|0
1627335900000|2021-07-26 21:45:00|15631.4|15626.4|15631.8|15626.8|15631.8|15626.8|15631|15626|0
1627336200000|2021-07-26 21:50:00|15631.9|15626.9|15631.9|15626.9|15632.1|15627.1|15631.9|15626.9|0
1627336500000|2021-07-26 21:55:00|15632.1|15627.1|15633.9|15628.9|15634.5|15629.5|15632.1|15627.1|0
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15628.9|15623.9|15634.4|15629.4|15628.9|15623.9|0
1627337100000|2021-07-26 22:05:00|15628.5|15623.5|15628.9|15623.9|15630.5|15625.5|15628.1|15623.1|0
1627337400000|2021-07-26 22:10:00|15629.7|15624.7|15629.6|15624.6|15630.4|15625.4|15628.9|15623.9|0
1627337700000|2021-07-26 22:15:00|15628.9|15623.9|15627.8|15622.8|15628.9|15623.9|15627.8|15622.8|0
1627338000000|2021-07-26 22:20:00|15627.4|15622.4|15626|15621|15627.8|15622.8|15626|15621|0
1627338300000|2021-07-26 22:25:00|15625.2|15620.2|15625.2|15620.2|15626|15621|15625.2|15620.2|0
1627338600000|2021-07-26 22:30:00|15624.4|15619.4|15625.9|15620.9|15625.9|15620.9|15624.3|15619.3|0
1627338900000|2021-07-26 22:35:00|15626.7|15621.7|15626.7|15621.7|15627.5|15622.5|15625.9|15620.9|0
1627339200000|2021-07-26 22:40:00|15626.3|15621.3|15627.4|15622.4|15628.2|15623.2|15625.9|15620.9|0
1627339500000|2021-07-26 22:45:00|15627|15622|15626.7|15621.7|15627.4|15622.4|15626.3|15621.3|0
1627339800000|2021-07-26 22:50:00|15625.9|15620.9|15625.9|15620.9|15626.7|15621.7|15625.9|15620.9|0
1627340100000|2021-07-26 22:55:00|15626.3|15621.3|15626.2|15621.2|15627|15622|15626.2|15621.2|0
1627340400000|2021-07-26 23:00:00|15627|15622|15628.6|15623.6|15629.4|15624.4|15627|15622|0
1627340700000|2021-07-26 23:05:00|15627.8|15622.8|15626.6|15621.6|15629.4|15624.4|15626.2|15621.2|0
1627341000000|2021-07-26 23:10:00|15626.2|15621.2|15626.1|15621.1|15627|15622|15626.1|15621.1|0
1627341300000|2021-07-26 23:15:00|15626.9|15621.9|15626.1|15621.1|15626.9|15621.9|15626.1|15621.1|0
1627341600000|2021-07-26 23:20:00|15626|15621|15626|15621|15626.8|15621.8|15626|15621|0
1627341900000|2021-07-26 23:25:00|15626.8|15621.8|15624.4|15619.4|15627.6|15622.6|15622.9|15617.9|0
1627342200000|2021-07-26 23:30:00|15624|15619|15620.4|15615.4|15624.5|15619.5|15619.7|15614.7|0
1627342500000|2021-07-26 23:35:00|15620.5|15615.5|15620.2|15615.2|15621.3|15616.3|15618.6|15613.6|0
1627342800000|2021-07-26 23:40:00|15619.8|15614.8|15620.2|15615.2|15622.6|15617.6|15619.4|15614.4|0
1627343100000|2021-07-26 23:45:00|15621|15616|15622.5|15617.5|15623.4|15618.4|15619.4|15614.4|0
1627343400000|2021-07-26 23:50:00|15623.3|15618.3|15622.5|15617.5|15623.3|15618.3|15621.7|15616.7|0
1627343700000|2021-07-26 23:55:00|15622.1|15617.1|15618.5|15613.5|15622.1|15617.1|15617.7|15612.7|0
1627344000000|2021-07-27 00:00:00|15617.7|15612.7|15614.6|15609.6|15617.7|15612.7|15613.1|15608.1|0
1627344300000|2021-07-27 00:05:00|15615|15610|15619|15614|15619.9|15614.9|15614.6|15609.6|0
1627344600000|2021-07-27 00:10:00|15619.8|15614.8|15621.2|15616.2|15622.2|15617.2|15615.4|15610.4|0
1627344900000|2021-07-27 00:15:00|15622|15617|15626.6|15622.6|15636.6|15632.6|15622|15617|81
1627345200000|2021-07-27 00:20:00|15627.1|15623.1|15622.1|15618.1|15627.1|15623.1|15621.1|15617.1|6
1627345500000|2021-07-27 00:25:00|15621.6|15617.6|15626.6|15622.6|15626.6|15622.6|15620.6|15616.6|10
1627345800000|2021-07-27 00:30:00|15627.1|15623.1|15618.1|15614.1|15627.1|15623.1|15613.1|15609.1|47
1627346100000|2021-07-27 00:35:00|15618.6|15614.6|15613.1|15609.1|15621.1|15617.1|15612.6|15608.6|13
1627346400000|2021-07-27 00:40:00|15613.6|15609.6|15612.1|15608.1|15617.1|15613.1|15610.6|15606.6|11
1627346700000|2021-07-27 00:45:00|15612.6|15608.6|15614.1|15610.1|15618.1|15614.1|15610.6|15606.6|20
1627347000000|2021-07-27 00:50:00|15613.6|15609.6|15610.6|15606.6|15618.1|15614.1|15610.1|15606.1|6
1627347300000|2021-07-27 00:55:00|15610.1|15606.1|15616.1|15612.1|15619.1|15615.1|15608.1|15604.1|22
1627347600000|2021-07-27 01:00:00|15614.1|15610.1|15612.6|15608.6|15616.6|15612.6|15611.1|15607.1|35
1627347900000|2021-07-27 01:05:00|15612.1|15608.1|15611.1|15607.1|15613.1|15609.1|15609.1|15605.1|24
1627348200000|2021-07-27 01:10:00|15611.6|15607.6|15613.6|15609.6|15614.1|15610.1|15607.1|15603.1|28
1627348500000|2021-07-27 01:15:00|15614.1|15610.1|15614.1|15610.1|15617.1|15613.1|15607.6|15603.6|37
1627348800000|2021-07-27 01:20:00|15615.6|15611.6|15616.6|15612.6|15618.1|15614.1|15612.6|15608.6|26
1627349100000|2021-07-27 01:25:00|15617.1|15613.1|15620.6|15616.6|15620.6|15616.6|15615.1|15611.1|23
1627349400000|2021-07-27 01:30:00|15621.1|15617.1|15612.6|15608.6|15622.1|15618.1|15612.1|15608.1|38
1627349700000|2021-07-27 01:35:00|15612.1|15608.1|15620.6|15616.6|15626.1|15622.1|15611.6|15607.6|72
1627350000000|2021-07-27 01:40:00|15620.1|15616.1|15616.6|15612.6|15625.1|15621.1|15616.6|15612.6|33
1627350300000|2021-07-27 01:45:00|15616.1|15612.1|15616.6|15612.6|15618.1|15614.1|15613.1|15609.1|22
1627350600000|2021-07-27 01:50:00|15617.1|15613.1|15618.1|15614.1|15622.1|15618.1|15616.1|15612.1|23
1627350900000|2021-07-27 01:55:00|15618.6|15614.6|15616.1|15612.1|15619.6|15615.6|15615.1|15611.1|13
1627351200000|2021-07-27 02:00:00|15616.6|15612.6|15619.6|15615.6|15624.6|15620.6|15616.6|15612.6|11
1627351500000|2021-07-27 02:05:00|15618.6|15614.6|15615.6|15611.6|15620.1|15616.1|15615.1|15611.1|17
1627351800000|2021-07-27 02:10:00|15616.6|15612.6|15618.1|15614.1|15620.1|15616.1|15615.6|15611.6|20
1627352100000|2021-07-27 02:15:00|15617.6|15613.6|15608.1|15604.1|15617.6|15613.6|15606.1|15602.1|54
1627352400000|2021-07-27 02:20:00|15607.6|15603.6|15602.6|15598.6|15610.1|15606.1|15602.6|15598.6|18
1627352700000|2021-07-27 02:25:00|15603.1|15599.1|15593.6|15589.6|15603.6|15599.6|15592.6|15588.6|104
1627353000000|2021-07-27 02:30:00|15593.1|15589.1|15604.1|15600.1|15606.1|15602.1|15592.1|15588.1|46
1627353300000|2021-07-27 02:35:00|15604.6|15600.6|15604.6|15600.6|15609.6|15605.6|15601.6|15597.6|43
1627353600000|2021-07-27 02:40:00|15604.1|15600.1|15615.6|15611.6|15615.6|15611.6|15604.1|15600.1|33
1627353900000|2021-07-27 02:45:00|15616.1|15612.1|15616.1|15612.1|15618.6|15614.6|15612.6|15608.6|40
1627354200000|2021-07-27 02:50:00|15615.6|15611.6|15613.1|15609.1|15616.1|15612.1|15610.6|15606.6|8
1627354500000|2021-07-27 02:55:00|15613.6|15609.6|15616.6|15612.6|15618.1|15614.1|15612.1|15608.1|10
1627354800000|2021-07-27 03:00:00|15617.1|15613.1|15613.1|15609.1|15618.1|15614.1|15613.1|15609.1|4
1627355100000|2021-07-27 03:05:00|15612.6|15608.6|15610.6|15606.6|15614.1|15610.1|15609.1|15605.1|4
1627355400000|2021-07-27 03:10:00|15611.1|15607.1|15611.1|15607.1|15613.6|15609.6|15609.6|15605.6|7
1627355700000|2021-07-27 03:15:00|15610.6|15606.6|15608.6|15604.6|15616.6|15612.6|15608.6|15604.6|9
1627356000000|2021-07-27 03:20:00|15608.1|15604.1|15603.1|15599.1|15612.6|15608.6|15602.6|15598.6|20
1627356300000|2021-07-27 03:25:00|15603.6|15599.6|15608.1|15604.1|15608.6|15604.6|15601.6|15597.6|6
1627356600000|2021-07-27 03:30:00|15607.6|15603.6|15602.6|15598.6|15608.1|15604.1|15601.6|15597.6|10
1627356900000|2021-07-27 03:35:00|15602.1|15598.1|15608.6|15604.6|15610.1|15606.1|15602.1|15598.1|3
1627357200000|2021-07-27 03:40:00|15609.1|15605.1|15610.1|15606.1|15611.6|15607.6|15608.6|15604.6|0
1627357500000|2021-07-27 03:45:00|15609.6|15605.6|15609.1|15605.1|15610.6|15606.6|15607.1|15603.1|0
1627357800000|2021-07-27 03:50:00|15608.6|15604.6|15609.1|15605.1|15609.6|15605.6|15605.1|15601.1|4
1627358100000|2021-07-27 03:55:00|15610.1|15606.1|15610.1|15606.1|15610.6|15606.6|15610.1|15606.1|2
1627358400000|2021-07-27 04:00:00|15610.6|15606.6|15608.1|15604.1|15613.1|15609.1|15608.1|15604.1|1
1627358700000|2021-07-27 04:05:00|15607.6|15603.6|15608.6|15604.6|15608.6|15604.6|15607.1|15603.1|1
1627359000000|2021-07-27 04:10:00|15607.6|15603.6|15612.1|15608.1|15612.1|15608.1|15606.1|15602.1|9
1627359300000|2021-07-27 04:15:00|15612.6|15608.6|15611.1|15607.1|15613.1|15609.1|15609.6|15605.6|7
1627359600000|2021-07-27 04:20:00|15611.6|15607.6|15612.1|15608.1|15614.6|15610.6|15611.6|15607.6|5
1627359900000|2021-07-27 04:25:00|15612.6|15608.6|15608.6|15604.6|15612.6|15608.6|15607.1|15603.1|2
1627360200000|2021-07-27 04:30:00|15609.1|15605.1|15611.6|15607.6|15612.6|15608.6|15608.1|15604.1|15
1627360500000|2021-07-27 04:35:00|15612.1|15608.1|15613.1|15609.1|15613.6|15609.6|15611.6|15607.6|0
1627360800000|2021-07-27 04:40:00|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15613.1|15609.1|1
1627361100000|2021-07-27 04:45:00|15615.1|15611.1|15614.1|15610.1|15617.1|15613.1|15612.1|15608.1|21
1627361400000|2021-07-27 04:50:00|15613.6|15609.6|15611.1|15607.1|15613.6|15609.6|15606.6|15602.6|23
1627361700000|2021-07-27 04:55:00|15611.6|15607.6|15611.6|15607.6|15614.6|15610.6|15611.6|15607.6|1
1627362000000|2021-07-27 05:00:00|15612.1|15608.1|15604.1|15600.1|15612.6|15608.6|15604.1|15600.1|17
1627362300000|2021-07-27 05:05:00|15603.6|15599.6|15599.1|15595.1|15607.6|15603.6|15598.1|15594.1|35
1627362600000|2021-07-27 05:10:00|15598.6|15594.6|15596.6|15592.6|15602.1|15598.1|15595.1|15591.1|38
1627362900000|2021-07-27 05:15:00|15596.1|15592.1|15591.1|15587.1|15600.1|15596.1|15589.6|15585.6|49
1627363200000|2021-07-27 05:20:00|15591.6|15587.6|15595.1|15591.1|15597.6|15593.6|15591.1|15587.1|21
1627363500000|2021-07-27 05:25:00|15595.6|15591.6|15596.1|15592.1|15602.1|15598.1|15594.6|15590.6|7
1627363800000|2021-07-27 05:30:00|15596.6|15592.6|15587.1|15583.1|15597.6|15593.6|15587.1|15583.1|47
1627364100000|2021-07-27 05:35:00|15586.1|15582.1|15587.6|15583.6|15592.6|15588.6|15586.1|15582.1|14
1627364400000|2021-07-27 05:40:00|15588.1|15584.1|15583.1|15579.1|15588.6|15584.6|15579.1|15575.1|36
1627364700000|2021-07-27 05:45:00|15582.6|15578.6|15580.6|15576.6|15583.6|15579.6|15578.1|15574.1|23
1627365000000|2021-07-27 05:50:00|15582.6|15578.6|15589.6|15585.6|15590.6|15586.6|15582.6|15578.6|27
1627365300000|2021-07-27 05:55:00|15589.1|15585.1|15591.6|15587.6|15593.6|15589.6|15587.6|15583.6|51
1627365600000|2021-07-27 06:00:00|15590.6|15588.6|15583.1|15581.1|15591.1|15589.1|15580.1|15578.1|226
1627365900000|2021-07-27 06:05:00|15582.6|15580.6|15578.6|15576.6|15586.1|15584.1|15574.1|15572.1|227
1627366200000|2021-07-27 06:10:00|15578.1|15576.1|15573.6|15571.6|15583.6|15581.6|15569.6|15567.6|256
1627366500000|2021-07-27 06:15:00|15573.1|15571.1|15573.6|15571.6|15577.6|15575.6|15568.6|15566.6|125
1627366800000|2021-07-27 06:20:00|15574.1|15572.1|15578.1|15576.1|15582.1|15580.1|15573.6|15571.6|137
1627367100000|2021-07-27 06:25:00|15577.6|15575.6|15576.1|15574.1|15580.1|15578.1|15575.1|15573.1|166
1627367400000|2021-07-27 06:30:00|15575.6|15573.6|15564.1|15562.1|15575.6|15573.6|15564.1|15562.1|205
1627367700000|2021-07-27 06:35:00|15563.6|15561.6|15562.6|15560.6|15571.6|15569.6|15557.1|15555.1|366
1627368000000|2021-07-27 06:40:00|15562.1|15560.1|15558.1|15556.1|15567.6|15565.6|15558.1|15556.1|132
1627368300000|2021-07-27 06:45:00|15557.6|15555.6|15552.6|15550.6|15560.6|15558.6|15552.1|15550.1|212
1627368600000|2021-07-27 06:50:00|15552.1|15550.1|15556.1|15554.1|15566.1|15564.1|15551.6|15549.6|302
1627368900000|2021-07-27 06:55:00|15555.6|15553.6|15563.1|15561.1|15564.1|15562.1|15552.1|15550.1|295
1627369200000|2021-07-27 07:00:00|15562.7|15561.5|15542.7|15541.5|15562.7|15561.5|15527.7|15526.5|2452
1627369500000|2021-07-27 07:05:00|15541.2|15540|15516.7|15515.5|15541.7|15540.5|15516.2|15515|1285
1627369800000|2021-07-27 07:10:00|15515.7|15514.5|15499.2|15498|15523.7|15522.5|15493.7|15492.5|1307
1627370100000|2021-07-27 07:15:00|15498.7|15497.5|15505.2|15504|15512.7|15511.5|15491.7|15490.5|1275
1627370400000|2021-07-27 07:20:00|15504.7|15503.5|15479.2|15478|15505.7|15504.5|15478.2|15477|1159
1627370700000|2021-07-27 07:25:00|15478.7|15477.5|15463.7|15462.5|15479.7|15478.5|15462.7|15461.5|1322
1627371000000|2021-07-27 07:30:00|15462.7|15461.5|15460.7|15459.5|15464.7|15463.5|15440.2|15439|1930
1627371300000|2021-07-27 07:35:00|15460.2|15459|15432.2|15431|15461.2|15460|15430.2|15429|1539
1627371600000|2021-07-27 07:40:00|15432.6|15431.4|15431.1|15429.9|15439.6|15438.4|15421.1|15419.9|1424
1627371900000|2021-07-27 07:45:00|15430.6|15429.4|15441.6|15440.4|15450.6|15449.4|15422.6|15421.4|1154
1627372200000|2021-07-27 07:50:00|15440.1|15438.9|15450.6|15449.4|15451.1|15449.9|15427.1|15425.9|1124
1627372500000|2021-07-27 07:55:00|15450.1|15448.9|15476.1|15474.9|15488.1|15486.9|15439.6|15438.4|1932
1627372800000|2021-07-27 08:00:00|15477.6|15476.4|15490.1|15488.9|15491.1|15489.9|15463.1|15461.9|1077
1627373100000|2021-07-27 08:05:00|15490.6|15489.4|15530.6|15529.4|15531.6|15530.4|15489.1|15487.9|1910
1627373400000|2021-07-27 08:10:00|15530.1|15528.9|15515.1|15513.9|15533.1|15531.9|15507.1|15505.9|1166
1627373700000|2021-07-27 08:15:00|15515.6|15514.4|15488.6|15487.4|15520.1|15518.9|15488.1|15486.9|1135
1627374000000|2021-07-27 08:20:00|15489.1|15487.9|15464.6|15463.4|15492.6|15491.4|15446.1|15444.9|1734
1627374300000|2021-07-27 08:25:00|15464.1|15462.9|15447.6|15446.4|15465.1|15463.9|15443.1|15441.9|881
1627374600000|2021-07-27 08:30:00|15448.1|15446.9|15481.1|15479.9|15482.6|15481.4|15446.1|15444.9|1017
1627374900000|2021-07-27 08:35:00|15480.1|15478.9|15480.6|15479.4|15483.1|15481.9|15475.1|15473.9|638
1627375200000|2021-07-27 08:40:00|15481.1|15479.9|15502.1|15500.9|15506.1|15504.9|15470.1|15468.9|669
1627375500000|2021-07-27 08:45:00|15502.6|15501.4|15502.1|15500.9|15503.1|15501.9|15487.1|15485.9|503
1627375800000|2021-07-27 08:50:00|15502.6|15501.4|15498.1|15496.9|15507.1|15505.9|15494.6|15493.4|367
1627376100000|2021-07-27 08:55:00|15497.6|15496.4|15491.6|15490.4|15507.1|15505.9|15489.1|15487.9|414
1627376400000|2021-07-27 09:00:00|15491.1|15489.9|15481.6|15480.4|15495.6|15494.4|15479.1|15477.9|381
1627376700000|2021-07-27 09:05:00|15481.1|15479.9|15492.1|15490.9|15492.6|15491.4|15480.1|15478.9|238
1627377000000|2021-07-27 09:10:00|15492.6|15491.4|15482.6|15481.4|15499.1|15497.9|15481.6|15480.4|410
1627377300000|2021-07-27 09:15:00|15483.1|15481.9|15500.6|15499.4|15504.6|15503.4|15478.6|15477.4|361
1627377600000|2021-07-27 09:20:00|15501.1|15499.9|15497.1|15495.9|15504.6|15503.4|15495.1|15493.9|372
1627377900000|2021-07-27 09:25:00|15497.6|15496.4|15496.6|15495.4|15499.6|15498.4|15491.1|15489.9|191
1627378200000|2021-07-27 09:30:00|15497.1|15495.9|15505.1|15503.9|15505.6|15504.4|15491.1|15489.9|273
1627378500000|2021-07-27 09:35:00|15505.6|15504.4|15531.1|15529.9|15541.1|15539.9|15504.6|15503.4|979
1627378800000|2021-07-27 09:40:00|15532.1|15530.9|15525.6|15524.4|15534.6|15533.4|15525.1|15523.9|821
1627379100000|2021-07-27 09:45:00|15526.1|15524.9|15525.6|15524.4|15532.1|15530.9|15521.1|15519.9|303
1627379400000|2021-07-27 09:50:00|15525.1|15523.9|15528.1|15526.9|15536.1|15534.9|15522.1|15520.9|286
1627379700000|2021-07-27 09:55:00|15527.6|15526.4|15525.6|15524.4|15532.6|15531.4|15522.1|15520.9|206
1627380000000|2021-07-27 10:00:00|15525.1|15523.9|15536.6|15535.4|15538.1|15536.9|15521.1|15519.9|330
1627380300000|2021-07-27 10:05:00|15537.1|15535.9|15537.1|15535.9|15541.1|15539.9|15525.6|15524.4|300
1627380600000|2021-07-27 10:10:00|15537.6|15536.4|15523.1|15521.9|15542.1|15540.9|15522.1|15520.9|300
1627380900000|2021-07-27 10:15:00|15523.6|15522.4|15531.6|15530.4|15536.1|15534.9|15520.6|15519.4|408
1627381200000|2021-07-27 10:20:00|15532.6|15531.4|15539.6|15538.4|15547.1|15545.9|15529.6|15528.4|324
1627381500000|2021-07-27 10:25:00|15540.1|15538.9|15543.6|15542.4|15545.1|15543.9|15533.6|15532.4|275
1627381800000|2021-07-27 10:30:00|15543.1|15541.9|15544.1|15542.9|15550.1|15548.9|15542.1|15540.9|307
1627382100000|2021-07-27 10:35:00|15544.6|15543.4|15545.6|15544.4|15550.1|15548.9|15542.6|15541.4|321
1627382400000|2021-07-27 10:40:00|15546.1|15544.9|15551.1|15549.9|15551.1|15549.9|15544.1|15542.9|262
1627382700000|2021-07-27 10:45:00|15550.6|15549.4|15555.6|15554.4|15557.6|15556.4|15545.6|15544.4|246
1627383000000|2021-07-27 10:50:00|15556.1|15554.9|15550.1|15548.9|15556.6|15555.4|15545.6|15544.4|271
1627383300000|2021-07-27 10:55:00|15550.6|15549.4|15556.6|15555.4|15556.6|15555.4|15548.6|15547.4|241
1627383600000|2021-07-27 11:00:00|15556.1|15554.9|15564.1|15562.9|15565.6|15564.4|15555.6|15554.4|446
1627383900000|2021-07-27 11:05:00|15564.6|15563.4|15572.1|15570.9|15572.1|15570.9|15563.1|15561.9|348
1627384200000|2021-07-27 11:10:00|15570.6|15569.4|15572.6|15571.4|15576.6|15575.4|15569.1|15567.9|270
1627384500000|2021-07-27 11:15:00|15572.1|15570.9|15579.6|15578.4|15580.1|15578.9|15572.1|15570.9|216
1627384800000|2021-07-27 11:20:00|15580.1|15578.9|15567.6|15566.4|15581.6|15580.4|15566.1|15564.9|307
1627385100000|2021-07-27 11:25:00|15568.1|15566.9|15567.6|15566.4|15573.1|15571.9|15564.6|15563.4|366
1627385400000|2021-07-27 11:30:00|15567.1|15565.9|15573.6|15572.4|15576.1|15574.9|15567.1|15565.9|249
1627385700000|2021-07-27 11:35:00|15573.1|15571.9|15586.6|15585.4|15587.1|15585.9|15573.1|15571.9|319
1627386000000|2021-07-27 11:40:00|15585.7|15584.5|15569.7|15568.5|15588.2|15587|15567.7|15566.5|363
1627386300000|2021-07-27 11:45:00|15570.2|15569|15551.7|15550.5|15572.2|15571|15551.7|15550.5|410
1627386600000|2021-07-27 11:50:00|15551.2|15550|15545.7|15544.5|15553.2|15552|15539.2|15538|484
1627386900000|2021-07-27 11:55:00|15545.2|15544|15555.2|15554|15556.2|15555|15544.2|15543|235
1627387200000|2021-07-27 12:00:00|15554.7|15553.5|15562.7|15561.5|15564.2|15563|15549.7|15548.5|266
1627387500000|2021-07-27 12:05:00|15563.2|15562|15545.7|15544.5|15568.2|15567|15544.2|15543|381
1627387800000|2021-07-27 12:10:00|15546.2|15545|15544.7|15543.5|15547.7|15546.5|15539.2|15538|183
1627388100000|2021-07-27 12:15:00|15545.2|15544|15534.2|15533|15545.2|15544|15531.2|15530|274
1627388400000|2021-07-27 12:20:00|15533.7|15532.5|15536.7|15535.5|15539.2|15538|15533.2|15532|223
1627388700000|2021-07-27 12:25:00|15536.2|15535|15538.2|15537|15541.2|15540|15533.2|15532|278
1627389000000|2021-07-27 12:30:00|15537.7|15536.5|15524.2|15523|15538.2|15537|15522.2|15521|418
1627389300000|2021-07-27 12:35:00|15523.7|15522.5|15528.7|15527.5|15533.2|15532|15515.2|15514|320
1627389600000|2021-07-27 12:40:00|15528.2|15527|15534.7|15533.5|15538.7|15537.5|15527.7|15526.5|315
1627389900000|2021-07-27 12:45:00|15535.2|15534|15550.2|15549|15550.2|15549|15530.7|15529.5|425
1627390200000|2021-07-27 12:50:00|15549.2|15548|15548.7|15547.5|15552.7|15551.5|15545.2|15544|267
1627390500000|2021-07-27 12:55:00|15548.2|15547|15548.7|15547.5|15552.2|15551|15544.7|15543.5|185
1627390800000|2021-07-27 13:00:00|15548.2|15547|15554.7|15553.5|15556.2|15555|15544.7|15543.5|286
1627391100000|2021-07-27 13:05:00|15554.2|15553|15555.2|15554|15560.2|15559|15550.2|15549|237
1627391400000|2021-07-27 13:10:00|15554.7|15553.5|15528.2|15527|15555.2|15554|15526.7|15525.5|362
1627391700000|2021-07-27 13:15:00|15527.7|15526.5|15527.2|15526|15533.2|15532|15525.2|15524|275
1627392000000|2021-07-27 13:20:00|15527.7|15526.5|15539.2|15538|15542.7|15541.5|15527.2|15526|333
1627392300000|2021-07-27 13:25:00|15539.7|15538.5|15541.7|15540.5|15547.2|15546|15536.2|15535|208
1627392600000|2021-07-27 13:30:00|15541.2|15540|15517.7|15516.5|15541.2|15540|15497.7|15496.5|1066
1627392900000|2021-07-27 13:35:00|15518.2|15517|15528.2|15527|15537.7|15536.5|15513.2|15512|927
1627393200000|2021-07-27 13:40:00|15527.7|15526.5|15507.7|15506.5|15530.7|15529.5|15505.2|15504|595
1627393500000|2021-07-27 13:45:00|15508.2|15507|15530.2|15529|15541.2|15540|15507.7|15506.5|703
1627393800000|2021-07-27 13:50:00|15529.7|15528.5|15524.7|15523.5|15539.2|15538|15517.7|15516.5|520
1627394100000|2021-07-27 13:55:00|15524.2|15523|15526.7|15525.5|15536.7|15535.5|15520.2|15519|449
1627394400000|2021-07-27 14:00:00|15526.2|15525|15523.2|15522|15540.7|15539.5|15521.2|15520|502
1627394700000|2021-07-27 14:05:00|15523.7|15522.5|15526.7|15525.5|15537.2|15536|15521.7|15520.5|406
1627395000000|2021-07-27 14:10:00|15526.6|15525.4|15519.1|15517.9|15526.6|15525.4|15513.1|15511.9|469
1627395300000|2021-07-27 14:15:00|15519.6|15518.4|15522.6|15521.4|15523.1|15521.9|15507.1|15505.9|471
1627395600000|2021-07-27 14:20:00|15522.1|15520.9|15539.1|15537.9|15540.1|15538.9|15515.6|15514.4|462
1627395900000|2021-07-27 14:25:00|15540.1|15538.9|15537.1|15535.9|15545.1|15543.9|15532.1|15530.9|361
1627396200000|2021-07-27 14:30:00|15536.6|15535.4|15523.1|15521.9|15536.6|15535.4|15521.1|15519.9|423
1627396500000|2021-07-27 14:35:00|15523.6|15522.4|15526.6|15525.4|15536.1|15534.9|15518.6|15517.4|268
1627396800000|2021-07-27 14:40:00|15526.1|15524.9|15522.1|15520.9|15536.1|15534.9|15520.6|15519.4|296
1627397100000|2021-07-27 14:45:00|15521.1|15519.9|15523.6|15522.4|15530.1|15528.9|15518.6|15517.4|271
1627397400000|2021-07-27 14:50:00|15523.1|15521.9|15522.6|15521.4|15529.1|15527.9|15516.1|15514.9|333
1627397700000|2021-07-27 14:55:00|15523.1|15521.9|15538.1|15536.9|15544.1|15542.9|15522.6|15521.4|367
1627398000000|2021-07-27 15:00:00|15536.6|15535.4|15546.1|15544.9|15547.6|15546.4|15532.1|15530.9|371
1627398300000|2021-07-27 15:05:00|15546.6|15545.4|15541.1|15539.9|15551.1|15549.9|15538.1|15536.9|441
1627398600000|2021-07-27 15:10:00|15540.6|15539.4|15547.1|15545.9|15550.1|15548.9|15540.1|15538.9|394
1627398900000|2021-07-27 15:15:00|15547.6|15546.4|15526.1|15524.9|15549.1|15547.9|15526.1|15524.9|614
1627399200000|2021-07-27 15:20:00|15525.6|15524.4|15538.1|15536.9|15543.1|15541.9|15521.1|15519.9|860
1627399500000|2021-07-27 15:25:00|15537.6|15536.4|15530.1|15528.9|15540.1|15538.9|15522.6|15521.4|784
1627399800000|2021-07-27 15:30:00|15530.5|15528.5|15524|15522|15533|15531|15507.5|15505.5|1312
1627400100000|2021-07-27 15:35:00|15523.5|15521.5|15502|15500|15524|15522|15500|15498|1014
1627400400000|2021-07-27 15:40:00|15502.5|15500.5|15518.5|15516.5|15521.5|15519.5|15497.5|15495.5|552
1627400700000|2021-07-27 15:45:00|15518|15516|15524.5|15522.5|15526|15524|15516|15514|210
1627401000000|2021-07-27 15:50:00|15524|15522|15533.5|15531.5|15536.5|15534.5|15523.5|15521.5|369
1627401300000|2021-07-27 15:55:00|15534|15532|15532|15530|15535.5|15533.5|15528.5|15526.5|244
1627401600000|2021-07-27 16:00:00|15531.5|15529.5|15523|15521|15532.5|15530.5|15517.5|15515.5|300
1627401900000|2021-07-27 16:05:00|15522.5|15520.5|15518|15516|15523|15521|15511|15509|177
1627402200000|2021-07-27 16:10:00|15518.5|15516.5|15502|15500|15519|15517|15502|15500|217
1627402500000|2021-07-27 16:15:00|15502.5|15500.5|15506.5|15504.5|15509.5|15507.5|15499.5|15497.5|211
1627402800000|2021-07-27 16:20:00|15507|15505|15510|15508|15516.5|15514.5|15505|15503|170
1627403100000|2021-07-27 16:25:00|15510.5|15508.5|15519|15517|15519.5|15517.5|15506.5|15504.5|145
1627403400000|2021-07-27 16:30:00|15518.5|15516.5|15502.5|15500.5|15518.5|15516.5|15500|15498|167
1627403700000|2021-07-27 16:35:00|15503|15501|15516|15514|15517.5|15515.5|15502.5|15500.5|145
1627404000000|2021-07-27 16:40:00|15515.5|15513.5|15520|15518|15520.5|15518.5|15507|15505|118
1627404300000|2021-07-27 16:45:00|15519.5|15517.5|15516|15514|15522.5|15520.5|15515.5|15513.5|90
1627404600000|2021-07-27 16:50:00|15515.5|15513.5|15506.5|15504.5|15521|15519|15505|15503|120
1627404900000|2021-07-27 16:55:00|15506|15504|15505.5|15503.5|15514|15512|15501.5|15499.5|139
1627405200000|2021-07-27 17:00:00|15505|15503|15505|15503|15511.5|15509.5|15504.5|15502.5|104
1627405500000|2021-07-27 17:05:00|15505.5|15503.5|15513|15511|15517|15515|15503|15501|83
1627405800000|2021-07-27 17:10:00|15513.5|15511.5|15502|15500|15515|15513|15500|15498|101
1627406100000|2021-07-27 17:15:00|15501.5|15499.5|15494|15492|15505.5|15503.5|15487.5|15485.5|240
1627406400000|2021-07-27 17:20:00|15494.5|15492.5|15486.5|15484.5|15495|15493|15484.5|15482.5|278
1627406700000|2021-07-27 17:25:00|15486|15484|15490.5|15488.5|15491|15489|15478.5|15476.5|166
1627407000000|2021-07-27 17:30:00|15490|15488|15490|15488|15492|15490|15484|15482|78
1627407300000|2021-07-27 17:35:00|15489.5|15487.5|15500|15498|15500|15498|15489.5|15487.5|155
1627407600000|2021-07-27 17:40:00|15499.5|15497.5|15497|15495|15500|15498|15493|15491|88
1627407900000|2021-07-27 17:45:00|15497.5|15495.5|15505.5|15503.5|15507|15505|15495|15493|101
1627408200000|2021-07-27 17:50:00|15505|15503|15495|15493|15505.5|15503.5|15494.5|15492.5|63
1627408500000|2021-07-27 17:55:00|15495.5|15493.5|15490.5|15488.5|15497.5|15495.5|15489.5|15487.5|73
1627408800000|2021-07-27 18:00:00|15490|15488|15495|15493|15496.5|15494.5|15487.5|15485.5|74
1627409100000|2021-07-27 18:05:00|15495.5|15493.5|15504.5|15502.5|15505.5|15503.5|15491.5|15489.5|99
1627409400000|2021-07-27 18:10:00|15505|15503|15509.5|15507.5|15509.5|15507.5|15502|15500|84
1627409700000|2021-07-27 18:15:00|15510|15508|15516|15514|15519|15517|15510|15508|152
1627410000000|2021-07-27 18:20:00|15516.5|15514.5|15522.5|15520.5|15523.5|15521.5|15516|15514|59
1627410300000|2021-07-27 18:25:00|15522|15520|15522|15520|15524|15522|15518.5|15516.5|83
1627410600000|2021-07-27 18:30:00|15521.5|15519.5|15520|15518|15523.5|15521.5|15518.5|15516.5|75
1627410900000|2021-07-27 18:35:00|15520.5|15518.5|15520|15518|15525.5|15523.5|15519|15517|84
1627411200000|2021-07-27 18:40:00|15520.5|15518.5|15522|15520|15523.5|15521.5|15519.5|15517.5|42
1627411500000|2021-07-27 18:45:00|15522.5|15520.5|15534|15532|15536.5|15534.5|15522|15520|148
1627411800000|2021-07-27 18:50:00|15533.5|15531.5|15528.5|15526.5|15536|15534|15527|15525|85
1627412100000|2021-07-27 18:55:00|15529|15527|15540.5|15538.5|15542|15540|15528.5|15526.5|184
1627412400000|2021-07-27 19:00:00|15540|15538|15544.5|15542.5|15548.5|15546.5|15539.5|15537.5|190
1627412700000|2021-07-27 19:05:00|15545|15543|15547|15545|15549|15547|15539|15537|120
1627413000000|2021-07-27 19:10:00|15546.5|15544.5|15533|15531|15546.5|15544.5|15532|15530|129
1627413300000|2021-07-27 19:15:00|15533.5|15531.5|15533.5|15531.5|15536.5|15534.5|15529.5|15527.5|118
1627413600000|2021-07-27 19:20:00|15534|15532|15532|15530|15535.5|15533.5|15530|15528|90
1627413900000|2021-07-27 19:25:00|15532.5|15530.5|15532.5|15530.5|15535.5|15533.5|15531.5|15529.5|66
1627414200000|2021-07-27 19:30:00|15532|15530|15524.5|15522.5|15534.5|15532.5|15524|15522|95
1627414500000|2021-07-27 19:35:00|15524|15522|15529.5|15527.5|15533|15531|15520.5|15518.5|112
1627414800000|2021-07-27 19:40:00|15528.5|15526.5|15536|15534|15537.5|15535.5|15525.5|15523.5|89
1627415100000|2021-07-27 19:45:00|15536.5|15534.5|15538.5|15536.5|15541|15539|15531.5|15529.5|122
1627415400000|2021-07-27 19:50:00|15542|15540|15539.5|15537.5|15548.5|15546.5|15538|15536|256
1627415700000|2021-07-27 19:55:00|15540|15538|15551|15549|15561|15559|15540|15538|352
1627416000000|2021-07-27 20:00:00|15556.9|15551.9|15540.9|15535.9|15557.3|15552.3|15537.1|15532.1|17
1627416300000|2021-07-27 20:05:00|15540.1|15535.1|15522.2|15517.2|15543.8|15538.8|15522.2|15517.2|0
1627416600000|2021-07-27 20:10:00|15520.6|15515.6|15531.3|15526.3|15543.6|15538.6|15519.3|15514.3|0
1627416900000|2021-07-27 20:15:00|15532.9|15527.9|15531.9|15526.9|15539.2|15534.2|15530.7|15525.7|0
1627417200000|2021-07-27 20:20:00|15531.5|15526.5|15530.6|15525.6|15535.5|15530.5|15527.8|15522.8|0
1627417500000|2021-07-27 20:25:00|15529.8|15524.8|15538.2|15533.2|15538.2|15533.2|15528.3|15523.3|0
1627417800000|2021-07-27 20:30:00|15538.6|15533.6|15541.9|15536.9|15550.9|15545.9|15522.3|15517.3|0
1627418100000|2021-07-27 20:35:00|15541.5|15536.5|15532.6|15527.6|15543|15538|15531.8|15526.8|0
1627418400000|2021-07-27 20:40:00|15533.4|15528.4|15521.5|15516.5|15533.4|15528.4|15521.5|15516.5|0
1627418700000|2021-07-27 20:45:00|15521.9|15516.9|15520.7|15515.7|15528|15523|15519.8|15514.8|0
1627419000000|2021-07-27 20:50:00|15520.3|15515.3|15520.8|15515.8|15526|15521|15520|15515|0
1627419300000|2021-07-27 20:55:00|15521.1|15516.1|15518.9|15513.9|15522.5|15517.5|15516.8|15511.8|0
1627419600000|2021-07-27 21:00:00|15519|15514|15520|15515|15520.1|15515.1|15518.2|15513.2|0
1627419900000|2021-07-27 21:05:00|15519.5|15514.5|15514.1|15509.1|15519.5|15514.5|15512.6|15507.6|0
1627420200000|2021-07-27 21:10:00|15514.2|15509.2|15511.9|15506.9|15514.9|15509.9|15511.6|15506.6|0
1627420500000|2021-07-27 21:15:00|15512.5|15507.5|15513.6|15508.6|15513.6|15508.6|15512.4|15507.4|0
1627420800000|2021-07-27 21:20:00|15513.7|15508.7|15505.9|15500.9|15513.7|15508.7|15503.9|15498.9|0
1627421100000|2021-07-27 21:25:00|15507.3|15502.3|15507.7|15502.7|15508.4|15503.4|15504.7|15499.7|0
1627421400000|2021-07-27 21:30:00|15508.3|15503.3|15506.8|15501.8|15508.3|15503.3|15504.6|15499.6|0
1627421700000|2021-07-27 21:35:00|15506.9|15501.9|15507|15502|15507.1|15502.1|15506.7|15501.7|0
1627422000000|2021-07-27 21:40:00|15506.9|15501.9|15508.4|15503.4|15508.4|15503.4|15506.5|15501.5|0
1627422300000|2021-07-27 21:45:00|15509.4|15504.4|15508.4|15503.4|15511|15506|15507|15502|0
1627422600000|2021-07-27 21:50:00|15507.8|15502.8|15508.4|15503.4|15508.7|15503.7|15507.5|15502.5|0
1627422900000|2021-07-27 21:55:00|15508.9|15503.9|15506.2|15501.2|15511.6|15506.6|15506.2|15501.2|0
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15516.2|15511.2|15518.6|15513.6|15505.9|15500.9|0
1627423500000|2021-07-27 22:05:00|15515.4|15510.4|15509.1|15504.1|15516.2|15511.2|15505.1|15500.1|0
1627423800000|2021-07-27 22:10:00|15509.5|15504.5|15517.7|15512.7|15519.3|15514.3|15509.5|15504.5|0
1627424100000|2021-07-27 22:15:00|15518.5|15513.5|15520.2|15515.2|15524.1|15519.1|15517.6|15512.6|0
1627424400000|2021-07-27 22:20:00|15520.6|15515.6|15523.5|15518.5|15526.7|15521.7|15520.2|15515.2|0
1627424700000|2021-07-27 22:25:00|15524.3|15519.3|15527.8|15522.8|15528.6|15523.6|15522.1|15517.1|0
1627425000000|2021-07-27 22:30:00|15527|15522|15531.8|15526.8|15532.6|15527.6|15527|15522|0
1627425300000|2021-07-27 22:35:00|15532.2|15527.2|15534.1|15529.1|15534.1|15529.1|15530.1|15525.1|0
1627425600000|2021-07-27 22:40:00|15533.3|15528.3|15535.7|15530.7|15535.8|15530.8|15531.7|15526.7|0
1627425900000|2021-07-27 22:45:00|15536.5|15531.5|15536.4|15531.4|15537.3|15532.3|15534.8|15529.8|0
1627426200000|2021-07-27 22:50:00|15536|15531|15534.5|15529.5|15536|15531|15532.4|15527.4|0
1627426500000|2021-07-27 22:55:00|15534.9|15529.9|15536.2|15531.2|15537.8|15532.8|15533.8|15528.8|0
1627426800000|2021-07-27 23:00:00|15537|15532|15534.4|15529.4|15537|15532|15533.7|15528.7|0
1627427100000|2021-07-27 23:05:00|15534|15529|15534.2|15529.2|15534.3|15529.3|15531.1|15526.1|0
1627427400000|2021-07-27 23:10:00|15533.8|15528.8|15535.3|15530.3|15537.4|15532.4|15533.4|15528.4|0
1627427700000|2021-07-27 23:15:00|15535.8|15530.8|15543.9|15538.9|15543.9|15538.9|15534.9|15529.9|0
1627428000000|2021-07-27 23:20:00|15543.8|15538.8|15541.4|15536.4|15543.8|15538.8|15541.4|15536.4|0
1627428300000|2021-07-27 23:25:00|15541.8|15536.8|15542.1|15537.1|15542.9|15537.9|15540.5|15535.5|0
1627428600000|2021-07-27 23:30:00|15541.7|15536.7|15539.6|15534.6|15546.2|15541.2|15539.2|15534.2|0
1627428900000|2021-07-27 23:35:00|15539.2|15534.2|15539.6|15534.6|15542|15537|15538.8|15533.8|0
1627429200000|2021-07-27 23:40:00|15540|15535|15541.1|15536.1|15542.7|15537.7|15539.9|15534.9|0
1627429500000|2021-07-27 23:45:00|15541.5|15536.5|15544.6|15539.6|15546.2|15541.2|15541.1|15536.1|0
1627429800000|2021-07-27 23:50:00|15545|15540|15543.8|15538.8|15546.2|15541.2|15542.2|15537.2|0
1627430100000|2021-07-27 23:55:00|15543.4|15538.4|15543.1|15538.1|15545.7|15540.7|15543|15538|0
1627430400000|2021-07-28 00:00:00|15543.5|15538.5|15542.4|15537.4|15547.3|15542.3|15540.8|15535.8|0
1627430700000|2021-07-28 00:05:00|15542|15537|15549.7|15544.7|15550.5|15545.5|15541.6|15536.6|0
1627431000000|2021-07-28 00:10:00|15550.1|15545.1|15559.9|15554.9|15560.7|15555.7|15549.7|15544.7|0
1627431300000|2021-07-28 00:15:00|15560.7|15555.7|15574.5|15570.5|15582|15578|15556.5|15552.5|134
1627431600000|2021-07-28 00:20:00|15575|15571|15576|15572|15581|15577|15570|15566|44
1627431900000|2021-07-28 00:25:00|15575|15571|15569.5|15565.5|15577|15573|15565.5|15561.5|28
1627432200000|2021-07-28 00:30:00|15569|15565|15573.5|15569.5|15577|15573|15567.5|15563.5|28
1627432500000|2021-07-28 00:35:00|15574|15570|15576|15572|15577.5|15573.5|15571|15567|21
1627432800000|2021-07-28 00:40:00|15575.5|15571.5|15567|15563|15575.5|15571.5|15566|15562|10
1627433100000|2021-07-28 00:45:00|15566.5|15562.5|15565.5|15561.5|15567|15563|15561|15557|24
1627433400000|2021-07-28 00:50:00|15566|15562|15568|15564|15571.5|15567.5|15566|15562|17
1627433700000|2021-07-28 00:55:00|15567.5|15563.5|15579|15575|15580.5|15576.5|15565.5|15561.5|29
1627434000000|2021-07-28 01:00:00|15579.5|15575.5|15589|15585|15590|15586|15571.5|15567.5|34
1627434300000|2021-07-28 01:05:00|15588.5|15584.5|15579.5|15575.5|15591|15587|15575.5|15571.5|33
1627434600000|2021-07-28 01:10:00|15580|15576|15576|15572|15580.5|15576.5|15574.5|15570.5|11
1627434900000|2021-07-28 01:15:00|15576.5|15572.5|15570.5|15566.5|15584|15580|15570.5|15566.5|32
1627435200000|2021-07-28 01:20:00|15571|15567|15577|15573|15577|15573|15570|15566|32
1627435500000|2021-07-28 01:25:00|15576.5|15572.5|15575.5|15571.5|15585|15581|15575.5|15571.5|21
1627435800000|2021-07-28 01:30:00|15576|15572|15576.5|15572.5|15578|15574|15568|15564|71
1627436100000|2021-07-28 01:35:00|15577|15573|15567.5|15563.5|15581.5|15577.5|15567|15563|69
1627436400000|2021-07-28 01:40:00|15568|15564|15550.5|15546.5|15571|15567|15548|15544|91
1627436700000|2021-07-28 01:45:00|15551|15547|15548.5|15544.5|15561.5|15557.5|15543.5|15539.5|72
1627437000000|2021-07-28 01:50:00|15549|15545|15546.5|15542.5|15549|15545|15540|15536|74
1627437300000|2021-07-28 01:55:00|15546|15542|15536.5|15532.5|15552.5|15548.5|15535|15531|59
1627437600000|2021-07-28 02:00:00|15536|15532|15511|15507|15536|15532|15501|15497|139
1627437900000|2021-07-28 02:05:00|15508.5|15504.5|15506|15502|15521|15517|15506|15502|53
1627438200000|2021-07-28 02:10:00|15505.5|15501.5|15528|15524|15530.5|15526.5|15501|15497|61
1627438500000|2021-07-28 02:15:00|15529.5|15525.5|15527|15523|15539|15535|15526.5|15522.5|68
1627438800000|2021-07-28 02:20:00|15528.5|15524.5|15541.5|15537.5|15544|15540|15528.5|15524.5|27
1627439100000|2021-07-28 02:25:00|15542|15538|15530.5|15526.5|15543|15539|15530.5|15526.5|23
1627439400000|2021-07-28 02:30:00|15531|15527|15540.5|15536.5|15544|15540|15528|15524|37
1627439700000|2021-07-28 02:35:00|15541|15537|15544.5|15540.5|15545.5|15541.5|15536.5|15532.5|24
1627440000000|2021-07-28 02:40:00|15544|15540|15550.5|15546.5|15553.5|15549.5|15541.5|15537.5|27
1627440300000|2021-07-28 02:45:00|15551|15547|15554.5|15550.5|15557|15553|15551|15547|18
1627440600000|2021-07-28 02:50:00|15555|15551|15549.5|15545.5|15561|15557|15549|15545|17
1627440900000|2021-07-28 02:55:00|15549|15545|15548.5|15544.5|15551|15547|15543|15539|21
1627441200000|2021-07-28 03:00:00|15548|15544|15541.5|15537.5|15549|15545|15539.5|15535.5|16
1627441500000|2021-07-28 03:05:00|15541|15537|15543|15539|15545|15541|15535|15531|24
1627441800000|2021-07-28 03:10:00|15543.5|15539.5|15546.5|15542.5|15548.5|15544.5|15542|15538|22
1627442100000|2021-07-28 03:15:00|15546|15542|15538.5|15534.5|15551|15547|15537.5|15533.5|21
1627442400000|2021-07-28 03:20:00|15539|15535|15549.5|15545.5|15549.5|15545.5|15537.5|15533.5|15
1627442700000|2021-07-28 03:25:00|15550|15546|15542.5|15538.5|15551|15547|15541|15537|12
1627443000000|2021-07-28 03:30:00|15543|15539|15541.5|15537.5|15549|15545|15541|15537|10
1627443300000|2021-07-28 03:35:00|15541|15537|15536|15532|15541|15537|15531|15527|11
1627443600000|2021-07-28 03:40:00|15533.5|15529.5|15531|15527|15536|15532|15528|15524|28
1627443900000|2021-07-28 03:45:00|15530|15526|15525.5|15521.5|15531|15527|15520|15516|40
1627444200000|2021-07-28 03:50:00|15525|15521|15524|15520|15527|15523|15521|15517|18
1627444500000|2021-07-28 03:55:00|15523.5|15519.5|15516.5|15512.5|15524|15520|15515|15511|24
1627444800000|2021-07-28 04:00:00|15516|15512|15513|15509|15516.5|15512.5|15509.5|15505.5|31
1627445100000|2021-07-28 04:05:00|15513.5|15509.5|15515.5|15511.5|15518.5|15514.5|15511|15507|20
1627445400000|2021-07-28 04:10:00|15515|15511|15517.5|15513.5|15518|15514|15510|15506|6
1627445700000|2021-07-28 04:15:00|15518|15514|15513|15509|15519|15515|15512.5|15508.5|22
1627446000000|2021-07-28 04:20:00|15511.5|15507.5|15515|15511|15517|15513|15510|15506|8
1627446300000|2021-07-28 04:25:00|15515.5|15511.5|15512.5|15508.5|15517|15513|15512|15508|7
1627446600000|2021-07-28 04:30:00|15512|15508|15515.5|15511.5|15517|15513|15509.5|15505.5|21
1627446900000|2021-07-28 04:35:00|15515|15511|15513.5|15509.5|15516.5|15512.5|15511.5|15507.5|1
1627447200000|2021-07-28 04:40:00|15513|15509|15504|15500|15513|15509|15503|15499|7
1627447500000|2021-07-28 04:45:00|15503.5|15499.5|15513|15509|15515|15511|15503|15499|20
1627447800000|2021-07-28 04:50:00|15513.5|15509.5|15508|15504|15514|15510|15506|15502|15
1627448100000|2021-07-28 04:55:00|15507.5|15503.5|15506.5|15502.5|15507.5|15503.5|15502.5|15498.5|14
1627448400000|2021-07-28 05:00:00|15506|15502|15496|15492|15506.5|15502.5|15487.5|15483.5|49
1627448700000|2021-07-28 05:05:00|15496.5|15492.5|15507|15503|15508|15504|15495.5|15491.5|53
1627449000000|2021-07-28 05:10:00|15506.5|15502.5|15504|15500|15520|15516|15501.5|15497.5|48
1627449300000|2021-07-28 05:15:00|15503.5|15499.5|15498.5|15494.5|15508|15504|15498.5|15494.5|39
1627449600000|2021-07-28 05:20:00|15498|15494|15499|15495|15503|15499|15495|15491|33
1627449900000|2021-07-28 05:25:00|15498.5|15494.5|15503.5|15499.5|15506.5|15502.5|15494|15490|25
1627450200000|2021-07-28 05:30:00|15503|15499|15499.5|15495.5|15511.5|15507.5|15498.5|15494.5|30
1627450500000|2021-07-28 05:35:00|15500|15496|15516.5|15512.5|15517|15513|15499|15495|25
1627450800000|2021-07-28 05:40:00|15516|15512|15533|15529|15533.5|15529.5|15509|15505|90
1627451100000|2021-07-28 05:45:00|15533.5|15529.5|15543.5|15539.5|15546.5|15542.5|15531|15527|133
1627451400000|2021-07-28 05:50:00|15544|15540|15553|15549|15553|15549|15543|15539|107
1627451700000|2021-07-28 05:55:00|15552.5|15548.5|15554.5|15550.5|15563|15559|15545.5|15541.5|102
1627452000000|2021-07-28 06:00:00|15553.5|15551.5|15542.5|15540.5|15557.5|15555.5|15539.5|15537.5|304
1627452300000|2021-07-28 06:05:00|15542|15540|15537.5|15535.5|15545.5|15543.5|15536|15534|228
1627452600000|2021-07-28 06:10:00|15537|15535|15537|15535|15541|15539|15530.5|15528.5|187
1627452900000|2021-07-28 06:15:00|15537.5|15535.5|15548.5|15546.5|15550.5|15548.5|15534|15532|205
1627453200000|2021-07-28 06:20:00|15548|15546|15546|15544|15552|15550|15538.5|15536.5|130
1627453500000|2021-07-28 06:25:00|15546.5|15544.5|15554|15552|15555.5|15553.5|15544|15542|154
1627453800000|2021-07-28 06:30:00|15554.5|15552.5|15554|15552|15560.5|15558.5|15547|15545|272
1627454100000|2021-07-28 06:35:00|15554.5|15552.5|15538|15536|15555.5|15553.5|15538|15536|204
1627454400000|2021-07-28 06:40:00|15538.5|15536.5|15540|15538|15541.5|15539.5|15530.5|15528.5|181
1627454700000|2021-07-28 06:45:00|15540.5|15538.5|15550|15548|15552.5|15550.5|15538|15536|227
1627455000000|2021-07-28 06:50:00|15550.5|15548.5|15551.5|15549.5|15557|15555|15549.5|15547.5|165
1627455300000|2021-07-28 06:55:00|15551|15549|15541|15539|15552|15550|15539.5|15537.5|301
1627455600000|2021-07-28 07:00:00|15540.6|15539.4|15541.1|15539.9|15569.1|15567.9|15529.1|15527.9|1932
1627455900000|2021-07-28 07:05:00|15540.6|15539.4|15541.1|15539.9|15554.1|15552.9|15529.6|15528.4|968
1627456200000|2021-07-28 07:10:00|15542.6|15541.4|15525.6|15524.4|15550.6|15549.4|15524.6|15523.4|937
1627456500000|2021-07-28 07:15:00|15526.6|15525.4|15521.6|15520.4|15536.6|15535.4|15511.1|15509.9|1019
1627456800000|2021-07-28 07:20:00|15522.1|15520.9|15544.6|15543.4|15545.1|15543.9|15515.6|15514.4|874
1627457100000|2021-07-28 07:25:00|15544.1|15542.9|15533.1|15531.9|15545.6|15544.4|15531.1|15529.9|880
1627457400000|2021-07-28 07:30:00|15533.6|15532.4|15524.1|15522.9|15538.1|15536.9|15514.6|15513.4|922
1627457700000|2021-07-28 07:35:00|15524.6|15523.4|15510.6|15509.4|15527.6|15526.4|15500.6|15499.4|689
1627458000000|2021-07-28 07:40:00|15509.7|15508.5|15510.2|15509|15515.2|15514|15499.2|15498|554
1627458300000|2021-07-28 07:45:00|15510.7|15509.5|15514.7|15513.5|15517.2|15516|15506.2|15505|417
1627458600000|2021-07-28 07:50:00|15514.2|15513|15533.7|15532.5|15535.2|15534|15512.7|15511.5|727
1627458900000|2021-07-28 07:55:00|15533.2|15532|15542.2|15541|15542.2|15541|15530.2|15529|499
1627459200000|2021-07-28 08:00:00|15541.7|15540.5|15545.7|15544.5|15546.2|15545|15524.7|15523.5|694
1627459500000|2021-07-28 08:05:00|15545.2|15544|15538.7|15537.5|15546.2|15545|15536.7|15535.5|496
1627459800000|2021-07-28 08:10:00|15539.2|15538|15535.2|15534|15544.7|15543.5|15533.2|15532|432
1627460100000|2021-07-28 08:15:00|15534.7|15533.5|15535.7|15534.5|15542.7|15541.5|15528.2|15527|468
1627460400000|2021-07-28 08:20:00|15536.2|15535|15541.2|15540|15548.7|15547.5|15532.2|15531|505
1627460700000|2021-07-28 08:25:00|15541.7|15540.5|15548.2|15547|15550.2|15549|15539.2|15538|263
1627461000000|2021-07-28 08:30:00|15548.7|15547.5|15558.2|15557|15562.2|15561|15547.2|15546|600
1627461300000|2021-07-28 08:35:00|15558.7|15557.5|15563.2|15562|15565.2|15564|15556.2|15555|453
1627461600000|2021-07-28 08:40:00|15562.7|15561.5|15554.7|15553.5|15570.2|15569|15553.2|15552|700
1627461900000|2021-07-28 08:45:00|15554.2|15553|15557.7|15556.5|15560.2|15559|15548.2|15547|621
1627462200000|2021-07-28 08:50:00|15558.2|15557|15550.7|15549.5|15559.2|15558|15548.2|15547|312
1627462500000|2021-07-28 08:55:00|15550.2|15549|15551.2|15550|15555.7|15554.5|15549.2|15548|233
1627462800000|2021-07-28 09:00:00|15551.7|15550.5|15549.7|15548.5|15553.2|15552|15542.7|15541.5|242
1627463100000|2021-07-28 09:05:00|15550.2|15549|15554.2|15553|15555.2|15554|15549.2|15548|219
1627463400000|2021-07-28 09:10:00|15554.7|15553.5|15558.2|15557|15558.7|15557.5|15554.2|15553|166
1627463700000|2021-07-28 09:15:00|15558.7|15557.5|15559.2|15558|15565.2|15564|15554.2|15553|402
1627464000000|2021-07-28 09:20:00|15558.7|15557.5|15559.7|15558.5|15562.2|15561|15554.2|15553|243
1627464300000|2021-07-28 09:25:00|15559.2|15558|15561.2|15560|15564.2|15563|15558.2|15557|291
1627464600000|2021-07-28 09:30:00|15561.7|15560.5|15555.2|15554|15565.2|15564|15554.7|15553.5|345
1627464900000|2021-07-28 09:35:00|15554.7|15553.5|15549.2|15548|15558.7|15557.5|15546.7|15545.5|358
1627465200000|2021-07-28 09:40:00|15549.7|15548.5|15550.7|15549.5|15554.2|15553|15544.7|15543.5|317
1627465500000|2021-07-28 09:45:00|15550.2|15549|15554.2|15553|15554.7|15553.5|15546.7|15545.5|210
1627465800000|2021-07-28 09:50:00|15553.7|15552.5|15563.2|15562|15563.7|15562.5|15553.2|15552|312
1627466100000|2021-07-28 09:55:00|15563.7|15562.5|15560.2|15559|15569.2|15568|15559.2|15558|284
1627466400000|2021-07-28 10:00:00|15559.7|15558.5|15563.2|15562|15567.7|15566.5|15559.2|15558|286
1627466700000|2021-07-28 10:05:00|15562.7|15561.5|15562.2|15561|15565.7|15564.5|15562.2|15561|224
1627467000000|2021-07-28 10:10:00|15562.7|15561.5|15540.2|15539|15564.2|15563|15538.7|15537.5|551
1627467300000|2021-07-28 10:15:00|15539.7|15538.5|15547.7|15546.5|15548.2|15547|15524.7|15523.5|775
1627467600000|2021-07-28 10:20:00|15548.2|15547|15544.7|15543.5|15549.2|15548|15538.2|15537|374
1627467900000|2021-07-28 10:25:00|15545.2|15544|15549.7|15548.5|15551.2|15550|15541.7|15540.5|186
1627468200000|2021-07-28 10:30:00|15550.2|15549|15554.2|15553|15556.2|15555|15548.2|15547|271
1627468500000|2021-07-28 10:35:00|15554.7|15553.5|15551.2|15550|15555.7|15554.5|15543.2|15542|258
1627468800000|2021-07-28 10:40:00|15552.2|15551|15548.2|15547|15552.2|15551|15545.7|15544.5|366
1627469100000|2021-07-28 10:45:00|15547.7|15546.5|15549.2|15548|15550.2|15549|15545.2|15544|154
1627469400000|2021-07-28 10:50:00|15548.7|15547.5|15542.7|15541.5|15550.2|15549|15537.2|15536|240
1627469700000|2021-07-28 10:55:00|15543.2|15542|15543.2|15542|15549.2|15548|15541.2|15540|301
1627470000000|2021-07-28 11:00:00|15544.2|15543|15553.2|15552|15554.2|15553|15539.7|15538.5|332
1627470300000|2021-07-28 11:05:00|15552.7|15551.5|15557.2|15556|15558.7|15557.5|15547.2|15546|174
1627470600000|2021-07-28 11:10:00|15557.7|15556.5|15554.2|15553|15559.2|15558|15550.7|15549.5|164
1627470900000|2021-07-28 11:15:00|15553.7|15552.5|15552.2|15551|15556.2|15555|15545.2|15544|295
1627471200000|2021-07-28 11:20:00|15552.7|15551.5|15558.7|15557.5|15560.7|15559.5|15548.2|15547|289
1627471500000|2021-07-28 11:25:00|15559.2|15558|15567.2|15566|15567.7|15566.5|15557.2|15556|284
1627471800000|2021-07-28 11:30:00|15567.7|15566.5|15568.7|15567.5|15574.7|15573.5|15567.2|15566|413
1627472100000|2021-07-28 11:35:00|15568.2|15567|15559.7|15558.5|15570.2|15569|15557.7|15556.5|491
1627472400000|2021-07-28 11:40:00|15560.4|15559.2|15554.4|15553.2|15563.9|15562.7|15551.4|15550.2|444
1627472700000|2021-07-28 11:45:00|15553.9|15552.7|15549.9|15548.7|15557.4|15556.2|15549.9|15548.7|151
1627473000000|2021-07-28 11:50:00|15550.4|15549.2|15546.4|15545.2|15550.9|15549.7|15541.9|15540.7|437
1627473300000|2021-07-28 11:55:00|15546.9|15545.7|15550.4|15549.2|15552.9|15551.7|15539.9|15538.7|256
1627473600000|2021-07-28 12:00:00|15549.9|15548.7|15547.9|15546.7|15553.9|15552.7|15544.9|15543.7|304
1627473900000|2021-07-28 12:05:00|15547.4|15546.2|15545.4|15544.2|15554.9|15553.7|15544.4|15543.2|312
1627474200000|2021-07-28 12:10:00|15545.9|15544.7|15538.4|15537.2|15550.9|15549.7|15537.4|15536.2|295
1627474500000|2021-07-28 12:15:00|15537.9|15536.7|15544.9|15543.7|15548.9|15547.7|15537.9|15536.7|296
1627474800000|2021-07-28 12:20:00|15544.4|15543.2|15545.4|15544.2|15546.4|15545.2|15538.9|15537.7|319
1627475100000|2021-07-28 12:25:00|15545.9|15544.7|15548.9|15547.7|15549.4|15548.2|15543.9|15542.7|231
1627475400000|2021-07-28 12:30:00|15548.4|15547.2|15544.4|15543.2|15556.9|15555.7|15542.9|15541.7|306
1627475700000|2021-07-28 12:35:00|15543.9|15542.7|15552.4|15551.2|15553.4|15552.2|15543.4|15542.2|168
1627476000000|2021-07-28 12:40:00|15552.9|15551.7|15543.9|15542.7|15552.9|15551.7|15542.9|15541.7|262
1627476300000|2021-07-28 12:45:00|15543.4|15542.2|15548.9|15547.7|15551.4|15550.2|15543.4|15542.2|139
1627476600000|2021-07-28 12:50:00|15549.4|15548.2|15550.9|15549.7|15551.9|15550.7|15543.9|15542.7|182
1627476900000|2021-07-28 12:55:00|15550.4|15549.2|15554.4|15553.2|15554.4|15553.2|15548.4|15547.2|206
1627477200000|2021-07-28 13:00:00|15553.9|15552.7|15562.4|15561.2|15565.9|15564.7|15553.4|15552.2|481
1627477500000|2021-07-28 13:05:00|15561.9|15560.7|15561.9|15560.7|15564.4|15563.2|15557.9|15556.7|330
1627477800000|2021-07-28 13:10:00|15561.4|15560.2|15565.9|15564.7|15565.9|15564.7|15560.9|15559.7|240
1627478100000|2021-07-28 13:15:00|15564.9|15563.7|15562.4|15561.2|15569.9|15568.7|15560.9|15559.7|461
1627478400000|2021-07-28 13:20:00|15562.9|15561.7|15556.9|15555.7|15565.9|15564.7|15556.4|15555.2|431
1627478700000|2021-07-28 13:25:00|15556.4|15555.2|15548.9|15547.7|15557.4|15556.2|15546.9|15545.7|428
1627479000000|2021-07-28 13:30:00|15547.9|15546.7|15549.4|15548.2|15554.4|15553.2|15534.4|15533.2|800
1627479300000|2021-07-28 13:35:00|15548.9|15547.7|15542.9|15541.7|15550.9|15549.7|15534.9|15533.7|546
1627479600000|2021-07-28 13:40:00|15543.4|15542.2|15538.9|15537.7|15546.4|15545.2|15531.9|15530.7|536
1627479900000|2021-07-28 13:45:00|15538.4|15537.2|15540.4|15539.2|15544.9|15543.7|15530.9|15529.7|402
1627480200000|2021-07-28 13:50:00|15540.9|15539.7|15541.9|15540.7|15551.9|15550.7|15539.9|15538.7|579
1627480500000|2021-07-28 13:55:00|15541.4|15540.2|15551.9|15550.7|15557.4|15556.2|15539.9|15538.7|395
1627480800000|2021-07-28 14:00:00|15552.4|15551.2|15548.4|15547.2|15561.4|15560.2|15548.4|15547.2|459
1627481100000|2021-07-28 14:05:00|15547.9|15546.7|15552.9|15551.7|15558.4|15557.2|15547.9|15546.7|315
1627481400000|2021-07-28 14:10:00|15552.4|15551.2|15544.9|15543.7|15554.4|15553.2|15536.4|15535.2|539
1627481700000|2021-07-28 14:15:00|15545.4|15544.2|15553.9|15552.7|15559.9|15558.7|15544.4|15543.2|338
1627482000000|2021-07-28 14:20:00|15554.4|15553.2|15562.4|15561.2|15565.4|15564.2|15552.4|15551.2|568
1627482300000|2021-07-28 14:25:00|15562.9|15561.7|15557.4|15556.2|15563.4|15562.2|15553.9|15552.7|405
1627482600000|2021-07-28 14:30:00|15557.9|15556.7|15567.9|15566.7|15568.4|15567.2|15554.4|15553.2|419
1627482900000|2021-07-28 14:35:00|15568.4|15567.2|15565.4|15564.2|15572.4|15571.2|15563.9|15562.7|553
1627483200000|2021-07-28 14:40:00|15564.4|15563.2|15556.4|15555.2|15566.9|15565.7|15552.9|15551.7|458
1627483500000|2021-07-28 14:45:00|15555.9|15554.7|15568.9|15567.7|15569.4|15568.2|15555.9|15554.7|476
1627483800000|2021-07-28 14:50:00|15568.4|15567.2|15576.4|15575.2|15579.4|15578.2|15568.4|15567.2|433
1627484100000|2021-07-28 14:55:00|15575.9|15574.7|15565.4|15564.2|15575.9|15574.7|15564.4|15563.2|528
1627484400000|2021-07-28 15:00:00|15564.9|15563.7|15558.4|15557.2|15567.4|15566.2|15555.4|15554.2|491
1627484700000|2021-07-28 15:05:00|15558.9|15557.7|15561.4|15560.2|15562.4|15561.2|15557.4|15556.2|363
1627485000000|2021-07-28 15:10:00|15560.9|15559.7|15563.9|15562.7|15568.4|15567.2|15559.4|15558.2|356
1627485300000|2021-07-28 15:15:00|15563.4|15562.2|15567.4|15566.2|15568.4|15567.2|15561.4|15560.2|312
1627485600000|2021-07-28 15:20:00|15566.9|15565.7|15576.4|15575.2|15578.4|15577.2|15566.9|15565.7|570
1627485900000|2021-07-28 15:25:00|15575.9|15574.7|15573.4|15572.2|15578.4|15577.2|15571.4|15570.2|867
1627486200000|2021-07-28 15:30:00|15573.8|15571.8|15571.8|15569.8|15580.8|15578.8|15565.8|15563.8|1315
1627486500000|2021-07-28 15:35:00|15572.3|15570.3|15576.8|15574.8|15579.8|15577.8|15571.8|15569.8|509
1627486800000|2021-07-28 15:40:00|15576.3|15574.3|15572.8|15570.8|15576.8|15574.8|15572.3|15570.3|258
1627487100000|2021-07-28 15:45:00|15573.8|15571.8|15568.3|15566.3|15577.8|15575.8|15566.3|15564.3|246
1627487400000|2021-07-28 15:50:00|15568.8|15566.8|15571.3|15569.3|15572.8|15570.8|15568.8|15566.8|335
1627487700000|2021-07-28 15:55:00|15570.8|15568.8|15569.8|15567.8|15574.8|15572.8|15569.8|15567.8|126
1627488000000|2021-07-28 16:00:00|15570.3|15568.3|15564.3|15562.3|15570.8|15568.8|15563.8|15561.8|131
1627488300000|2021-07-28 16:05:00|15564.8|15562.8|15566.8|15564.8|15568.8|15566.8|15563.8|15561.8|105
1627488600000|2021-07-28 16:10:00|15567.3|15565.3|15567.3|15565.3|15570.3|15568.3|15566.8|15564.8|84
1627488900000|2021-07-28 16:15:00|15566.8|15564.8|15568.8|15566.8|15568.8|15566.8|15561.8|15559.8|93
1627489200000|2021-07-28 16:20:00|15569.8|15567.8|15566.3|15564.3|15569.8|15567.8|15563.3|15561.3|112
1627489500000|2021-07-28 16:25:00|15566.8|15564.8|15566.8|15564.8|15568.8|15566.8|15565.3|15563.3|87
1627489800000|2021-07-28 16:30:00|15567.3|15565.3|15569.8|15567.8|15570.8|15568.8|15566.8|15564.8|134
1627490100000|2021-07-28 16:35:00|15569.3|15567.3|15566.3|15564.3|15570.8|15568.8|15562.8|15560.8|92
1627490400000|2021-07-28 16:40:00|15566.8|15564.8|15561.8|15559.8|15566.8|15564.8|15560.8|15558.8|63
1627490700000|2021-07-28 16:45:00|15562.3|15560.3|15565.8|15563.8|15567.3|15565.3|15561.8|15559.8|102
1627491000000|2021-07-28 16:50:00|15566.3|15564.3|15562.3|15560.3|15566.3|15564.3|15560.8|15558.8|59
1627491300000|2021-07-28 16:55:00|15562.8|15560.8|15562.3|15560.3|15563.8|15561.8|15558.8|15556.8|69
1627491600000|2021-07-28 17:00:00|15562.8|15560.8|15562.8|15560.8|15566.8|15564.8|15560.8|15558.8|50
1627491900000|2021-07-28 17:05:00|15563.3|15561.3|15563.3|15561.3|15564.8|15562.8|15557.8|15555.8|65
1627492200000|2021-07-28 17:10:00|15563.8|15561.8|15556.3|15554.3|15565.8|15563.8|15555.8|15553.8|112
1627492500000|2021-07-28 17:15:00|15555.8|15553.8|15553.3|15551.3|15557.8|15555.8|15550.3|15548.3|145
1627492800000|2021-07-28 17:20:00|15552.8|15550.8|15553.8|15551.8|15556.8|15554.8|15552.3|15550.3|63
1627493100000|2021-07-28 17:25:00|15553.3|15551.3|15551.8|15549.8|15554.3|15552.3|15548.8|15546.8|93
1627493400000|2021-07-28 17:30:00|15551.3|15549.3|15547.3|15545.3|15554.8|15552.8|15546.8|15544.8|65
1627493700000|2021-07-28 17:35:00|15547.8|15545.8|15545.8|15543.8|15550.8|15548.8|15545.8|15543.8|50
1627494000000|2021-07-28 17:40:00|15546.3|15544.3|15549.8|15547.8|15550.3|15548.3|15545.3|15543.3|33
1627494300000|2021-07-28 17:45:00|15549.3|15547.3|15554.3|15552.3|15555.3|15553.3|15549.3|15547.3|52
1627494600000|2021-07-28 17:50:00|15554.8|15552.8|15551.3|15549.3|15555.8|15553.8|15550.8|15548.8|47
1627494900000|2021-07-28 17:55:00|15550.8|15548.8|15538.3|15536.3|15551.8|15549.8|15536.8|15534.8|126
1627495200000|2021-07-28 18:00:00|15537.8|15535.8|15562.8|15560.8|15570.8|15568.8|15525.3|15523.3|397
1627495500000|2021-07-28 18:05:00|15562.3|15560.3|15558.3|15556.3|15566.3|15564.3|15551.3|15549.3|165
1627495800000|2021-07-28 18:10:00|15558.8|15556.8|15565.3|15563.3|15565.8|15563.8|15557.3|15555.3|126
1627496100000|2021-07-28 18:15:00|15564.8|15562.8|15563.3|15561.3|15568.3|15566.3|15562.8|15560.8|88
1627496400000|2021-07-28 18:20:00|15562.8|15560.8|15567.8|15565.8|15569.8|15567.8|15559.8|15557.8|95
1627496700000|2021-07-28 18:25:00|15568.3|15566.3|15561.8|15559.8|15569.3|15567.3|15559.3|15557.3|44
1627497000000|2021-07-28 18:30:00|15562.3|15560.3|15568.8|15566.8|15569.8|15567.8|15558.8|15556.8|48
1627497300000|2021-07-28 18:35:00|15568.3|15566.3|15566.8|15564.8|15568.8|15566.8|15554.3|15552.3|225
1627497600000|2021-07-28 18:40:00|15566.3|15564.3|15573.3|15571.3|15575.3|15573.3|15562.3|15560.3|107
1627497900000|2021-07-28 18:45:00|15573.8|15571.8|15574.8|15572.8|15575.8|15573.8|15567.8|15565.8|97
1627498200000|2021-07-28 18:50:00|15574.3|15572.3|15569.8|15567.8|15578.8|15576.8|15566.8|15564.8|176
1627498500000|2021-07-28 18:55:00|15570.3|15568.3|15569.8|15567.8|15572.8|15570.8|15568.8|15566.8|53
1627498800000|2021-07-28 19:00:00|15570.3|15568.3|15568.3|15566.3|15573.8|15571.8|15566.8|15564.8|109
1627499100000|2021-07-28 19:05:00|15568.8|15566.8|15566.3|15564.3|15570.8|15568.8|15564.8|15562.8|51
1627499400000|2021-07-28 19:10:00|15566.8|15564.8|15568.3|15566.3|15568.8|15566.8|15563.3|15561.3|60
1627499700000|2021-07-28 19:15:00|15568.8|15566.8|15566.8|15564.8|15570.3|15568.3|15564.8|15562.8|93
1627500000000|2021-07-28 19:20:00|15567.3|15565.3|15562.3|15560.3|15568.3|15566.3|15558.3|15556.3|65
1627500300000|2021-07-28 19:25:00|15561.8|15559.8|15561.8|15559.8|15564.8|15562.8|15559.8|15557.8|89
1627500600000|2021-07-28 19:30:00|15561.3|15559.3|15566.3|15564.3|15568.8|15566.8|15560.8|15558.8|67
1627500900000|2021-07-28 19:35:00|15566.8|15564.8|15558.8|15556.8|15568.8|15566.8|15557.8|15555.8|92
1627501200000|2021-07-28 19:40:00|15559.3|15557.3|15563.8|15561.8|15564.3|15562.3|15557.3|15555.3|76
1627501500000|2021-07-28 19:45:00|15563.3|15561.3|15556.8|15554.8|15565.8|15563.8|15554.8|15552.8|88
1627501800000|2021-07-28 19:50:00|15557.3|15555.3|15551.8|15549.8|15559.3|15557.3|15550.3|15548.3|167
1627502100000|2021-07-28 19:55:00|15550.8|15548.8|15548.8|15546.8|15552.8|15550.8|15544.3|15542.3|316
1627502400000|2021-07-28 20:00:00|15555.1|15550.1|15546.8|15541.8|15555.8|15550.8|15545.8|15540.8|21
1627502700000|2021-07-28 20:05:00|15546.4|15541.4|15542.4|15537.4|15551.9|15546.9|15542.4|15537.4|0
1627503000000|2021-07-28 20:10:00|15542.7|15537.7|15550.3|15545.3|15553.5|15548.5|15542.7|15537.7|0
1627503300000|2021-07-28 20:15:00|15549.5|15544.5|15551.8|15546.8|15551.9|15546.9|15547.9|15542.9|0
1627503600000|2021-07-28 20:20:00|15551.4|15546.4|15550.4|15545.4|15551.9|15546.9|15548.6|15543.6|0
1627503900000|2021-07-28 20:25:00|15551.2|15546.2|15551.2|15546.2|15552.8|15547.8|15550.5|15545.5|0
1627504200000|2021-07-28 20:30:00|15550.8|15545.8|15552.8|15547.8|15552.8|15547.8|15550.4|15545.4|0
1627504500000|2021-07-28 20:35:00|15553.6|15548.6|15553.9|15548.9|15554.7|15549.7|15550.2|15545.2|0
1627504800000|2021-07-28 20:40:00|15554.3|15549.3|15554.1|15549.1|15555|15550|15553.8|15548.8|0
1627505100000|2021-07-28 20:45:00|15554.2|15549.2|15553.6|15548.6|15554.2|15549.2|15553.6|15548.6|0
1627505400000|2021-07-28 20:50:00|15553.9|15548.9|15553.7|15548.7|15553.9|15548.9|15553.7|15548.7|0
1627505700000|2021-07-28 20:55:00|15553.8|15548.8|15553.6|15548.6|15554.1|15549.1|15553.3|15548.3|0
1627506000000|2021-07-28 21:00:00|15553.4|15548.4|15552.8|15547.8|15554|15549|15552.8|15547.8|0
1627506300000|2021-07-28 21:05:00|15552.3|15547.3|15552.2|15547.2|15552.5|15547.5|15552.2|15547.2|0
1627506600000|2021-07-28 21:10:00|15551.9|15546.9|15552.8|15547.8|15552.8|15547.8|15551.9|15546.9|0
1627506900000|2021-07-28 21:15:00|15552.7|15547.7|15553.1|15548.1|15553.1|15548.1|15552.7|15547.7|0
1627507200000|2021-07-28 21:20:00|15552.7|15547.7|15553|15548|15553.1|15548.1|15552.6|15547.6|0
1627507500000|2021-07-28 21:25:00|15552.9|15547.9|15552.9|15547.9|15553.1|15548.1|15552.8|15547.8|0
1627507800000|2021-07-28 21:30:00|15552.8|15547.8|15552.8|15547.8|15552.9|15547.9|15552|15547|0
1627508100000|2021-07-28 21:35:00|15552.9|15547.9|15553.2|15548.2|15553.2|15548.2|15552.9|15547.9|0
1627508400000|2021-07-28 21:40:00|15553.3|15548.3|15552.6|15547.6|15553.3|15548.3|15552.6|15547.6|0
1627508700000|2021-07-28 21:45:00|15552.4|15547.4|15552.4|15547.4|15552.7|15547.7|15552.3|15547.3|0
1627509000000|2021-07-28 21:50:00|15552.6|15547.6|15554.3|15549.3|15554.3|15549.3|15552.6|15547.6|0
1627509300000|2021-07-28 21:55:00|15554.2|15549.2|15554.7|15549.7|15554.7|15549.7|15554.2|15549.2|0
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15555.7|15550.7|15558.8|15553.8|15554|15549|0
1627509900000|2021-07-28 22:05:00|15556.1|15551.1|15557.7|15552.7|15558.5|15553.5|15555.2|15550.2|0
1627510200000|2021-07-28 22:10:00|15558.1|15553.1|15558|15553|15559.7|15554.7|15557.3|15552.3|0
1627510500000|2021-07-28 22:15:00|15557.6|15552.6|15555.6|15550.6|15558.8|15553.8|15555.6|15550.6|0
1627510800000|2021-07-28 22:20:00|15555.2|15550.2|15557.2|15552.2|15557.2|15552.2|15554.8|15549.8|0
1627511100000|2021-07-28 22:25:00|15557.6|15552.6|15558.7|15553.7|15561.1|15556.1|15557.6|15552.6|0
1627511400000|2021-07-28 22:30:00|15559.5|15554.5|15553.3|15548.3|15559.5|15554.5|15553.3|15548.3|0
1627511700000|2021-07-28 22:35:00|15553.6|15548.6|15553.3|15548.3|15555.6|15550.6|15552.5|15547.5|0
1627512000000|2021-07-28 22:40:00|15554.1|15549.1|15552.5|15547.5|15555.7|15550.7|15551.7|15546.7|0
1627512300000|2021-07-28 22:45:00|15552.1|15547.1|15552.5|15547.5|15554.1|15549.1|15551.7|15546.7|0
1627512600000|2021-07-28 22:50:00|15552.1|15547.1|15553.7|15548.7|15554.4|15549.4|15552.1|15547.1|0
1627512900000|2021-07-28 22:55:00|15554|15549|15557.6|15552.6|15557.6|15552.6|15553.7|15548.7|0
1627513200000|2021-07-28 23:00:00|15557.9|15552.9|15551|15546|15557.9|15552.9|15551|15546|0
1627513500000|2021-07-28 23:05:00|15551.4|15546.4|15552.7|15547.7|15554.2|15549.2|15551.4|15546.4|0
1627513800000|2021-07-28 23:10:00|15552.2|15547.2|15548.7|15543.7|15552.7|15547.7|15547.9|15542.9|0
1627514100000|2021-07-28 23:15:00|15549.5|15544.5|15550.3|15545.3|15550.3|15545.3|15548.8|15543.8|0
1627514400000|2021-07-28 23:20:00|15550.7|15545.7|15552.7|15547.7|15554.3|15549.3|15550.3|15545.3|0
1627514700000|2021-07-28 23:25:00|15551.9|15546.9|15554.2|15549.2|15554.2|15549.2|15551.9|15546.9|0
1627515000000|2021-07-28 23:30:00|15553.4|15548.4|15555.8|15550.8|15555.8|15550.8|15552.6|15547.6|0
1627515300000|2021-07-28 23:35:00|15555|15550|15555.4|15550.4|15556.6|15551.6|15553.4|15548.4|0
1627515600000|2021-07-28 23:40:00|15555|15550|15558.2|15553.2|15559|15554|15555|15550|0
1627515900000|2021-07-28 23:45:00|15557.4|15552.4|15556.6|15551.6|15559|15554|15556.6|15551.6|0
1627516200000|2021-07-28 23:50:00|15555.8|15550.8|15556.5|15551.5|15559.8|15554.8|15555.8|15550.8|0
1627516500000|2021-07-28 23:55:00|15556.9|15551.9|15557.3|15552.3|15559|15554|15556.5|15551.5|0
1627516800000|2021-07-29 00:00:00|15556.5|15551.5|15549.3|15544.3|15558.1|15553.1|15546.9|15541.9|0
1627517100000|2021-07-29 00:05:00|15548.9|15543.9|15544.6|15539.6|15551.9|15546.9|15543.1|15538.1|0
1627517400000|2021-07-29 00:10:00|15545.4|15540.4|15546.2|15541.2|15547|15542|15540.6|15535.6|0
1627517700000|2021-07-29 00:15:00|15545.4|15540.4|15552.3|15548.3|15553.3|15549.3|15538.3|15534.3|89
1627518000000|2021-07-29 00:20:00|15551.8|15547.8|15551.3|15547.3|15556.8|15552.8|15550.3|15546.3|31
1627518300000|2021-07-29 00:25:00|15550.8|15546.8|15543.8|15539.8|15550.8|15546.8|15543.8|15539.8|16
1627518600000|2021-07-29 00:30:00|15544.3|15540.3|15544.8|15540.8|15547.8|15543.8|15539.3|15535.3|29
1627518900000|2021-07-29 00:35:00|15544.3|15540.3|15547.3|15543.3|15549.8|15545.8|15541.3|15537.3|20
1627519200000|2021-07-29 00:40:00|15546.8|15542.8|15541.8|15537.8|15549.8|15545.8|15539.3|15535.3|28
1627519500000|2021-07-29 00:45:00|15542.3|15538.3|15549.3|15545.3|15550.3|15546.3|15542.3|15538.3|22
1627519800000|2021-07-29 00:50:00|15550.3|15546.3|15548.8|15544.8|15551.3|15547.3|15545.8|15541.8|20
1627520100000|2021-07-29 00:55:00|15549.3|15545.3|15553.8|15549.8|15553.8|15549.8|15546.8|15542.8|6
1627520400000|2021-07-29 01:00:00|15554.3|15550.3|15547.3|15543.3|15554.3|15550.3|15544.8|15540.8|13
1627520700000|2021-07-29 01:05:00|15548.8|15544.8|15546.8|15542.8|15550.8|15546.8|15546.3|15542.3|11
1627521000000|2021-07-29 01:10:00|15547.3|15543.3|15542.3|15538.3|15550.3|15546.3|15541.8|15537.8|11
1627521300000|2021-07-29 01:15:00|15542.8|15538.8|15546.8|15542.8|15547.3|15543.3|15533.3|15529.3|27
1627521600000|2021-07-29 01:20:00|15547.3|15543.3|15536.8|15532.8|15547.8|15543.8|15536.3|15532.3|6
1627521900000|2021-07-29 01:25:00|15536.3|15532.3|15536.8|15532.8|15537.8|15533.8|15533.8|15529.8|12
1627522200000|2021-07-29 01:30:00|15536.3|15532.3|15529.3|15525.3|15539.3|15535.3|15526.8|15522.8|91
1627522500000|2021-07-29 01:35:00|15528.3|15524.3|15522.3|15518.3|15530.3|15526.3|15520.3|15516.3|93
1627522800000|2021-07-29 01:40:00|15522.8|15518.8|15527.8|15523.8|15529.8|15525.8|15520.3|15516.3|37
1627523100000|2021-07-29 01:45:00|15527.3|15523.3|15522.8|15518.8|15527.3|15523.3|15513.8|15509.8|42
1627523400000|2021-07-29 01:50:00|15522.3|15518.3|15511.8|15507.8|15524.8|15520.8|15509.3|15505.3|50
1627523700000|2021-07-29 01:55:00|15511.3|15507.3|15512.3|15508.3|15518.3|15514.3|15510.3|15506.3|24
1627524000000|2021-07-29 02:00:00|15511.8|15507.8|15515.8|15511.8|15517.3|15513.3|15509.8|15505.8|26
1627524300000|2021-07-29 02:05:00|15515.3|15511.3|15513.8|15509.8|15519.3|15515.3|15510.3|15506.3|31
1627524600000|2021-07-29 02:10:00|15513.3|15509.3|15521.3|15517.3|15521.8|15517.8|15513.3|15509.3|16
1627524900000|2021-07-29 02:15:00|15520.8|15516.8|15518.3|15514.3|15521.8|15517.8|15517.3|15513.3|20
1627525200000|2021-07-29 02:20:00|15518.8|15514.8|15517.8|15513.8|15520.3|15516.3|15516.3|15512.3|5
1627525500000|2021-07-29 02:25:00|15518.3|15514.3|15522.3|15518.3|15522.3|15518.3|15514.3|15510.3|8
1627525800000|2021-07-29 02:30:00|15522.8|15518.8|15522.3|15518.3|15525.3|15521.3|15516.8|15512.8|30
1627526100000|2021-07-29 02:35:00|15522.8|15518.8|15535.3|15531.3|15541.8|15537.8|15522.3|15518.3|49
1627526400000|2021-07-29 02:40:00|15535.8|15531.8|15529.8|15525.8|15537.8|15533.8|15528.3|15524.3|27
1627526700000|2021-07-29 02:45:00|15529.3|15525.3|15535.3|15531.3|15536.3|15532.3|15527.3|15523.3|13
1627527000000|2021-07-29 02:50:00|15536.3|15532.3|15534.8|15530.8|15540.8|15536.8|15533.8|15529.8|24
1627527300000|2021-07-29 02:55:00|15535.3|15531.3|15538.8|15534.8|15538.8|15534.8|15533.8|15529.8|7
1627527600000|2021-07-29 03:00:00|15539.3|15535.3|15537.8|15533.8|15539.8|15535.8|15536.3|15532.3|13
1627527900000|2021-07-29 03:05:00|15538.3|15534.3|15538.8|15534.8|15544.3|15540.3|15537.8|15533.8|24
1627528200000|2021-07-29 03:10:00|15539.3|15535.3|15539.8|15535.8|15540.8|15536.8|15536.3|15532.3|5
1627528500000|2021-07-29 03:15:00|15540.3|15536.3|15537.8|15533.8|15540.3|15536.3|15536.8|15532.8|1
1627528800000|2021-07-29 03:20:00|15538.3|15534.3|15534.3|15530.3|15538.3|15534.3|15532.8|15528.8|13
1627529100000|2021-07-29 03:25:00|15533.8|15529.8|15529.8|15525.8|15535.3|15531.3|15529.3|15525.3|8
1627529400000|2021-07-29 03:30:00|15530.3|15526.3|15533.8|15529.8|15535.3|15531.3|15529.8|15525.8|4
1627529700000|2021-07-29 03:35:00|15533.3|15529.3|15534.3|15530.3|15534.8|15530.8|15531.3|15527.3|1
1627530000000|2021-07-29 03:40:00|15534.8|15530.8|15535.3|15531.3|15536.8|15532.8|15532.8|15528.8|10
1627530300000|2021-07-29 03:45:00|15536.3|15532.3|15533.8|15529.8|15536.3|15532.3|15531.3|15527.3|4
1627530600000|2021-07-29 03:50:00|15533.3|15529.3|15531.8|15527.8|15534.3|15530.3|15529.8|15525.8|5
1627530900000|2021-07-29 03:55:00|15531.3|15527.3|15529.8|15525.8|15531.8|15527.8|15526.8|15522.8|4
1627531200000|2021-07-29 04:00:00|15530.3|15526.3|15531.8|15527.8|15532.8|15528.8|15529.8|15525.8|3
1627531500000|2021-07-29 04:05:00|15532.3|15528.3|15531.8|15527.8|15533.3|15529.3|15530.3|15526.3|2
1627531800000|2021-07-29 04:10:00|15532.3|15528.3|15537.8|15533.8|15538.3|15534.3|15532.3|15528.3|11
1627532100000|2021-07-29 04:15:00|15537.3|15533.3|15535.8|15531.8|15538.3|15534.3|15534.3|15530.3|3
1627532400000|2021-07-29 04:20:00|15535.3|15531.3|15537.8|15533.8|15537.8|15533.8|15535.3|15531.3|0
1627532700000|2021-07-29 04:25:00|15537.3|15533.3|15533.8|15529.8|15537.3|15533.3|15533.3|15529.3|1
1627533000000|2021-07-29 04:30:00|15533.3|15529.3|15537.3|15533.3|15538.8|15534.8|15532.8|15528.8|1
1627533300000|2021-07-29 04:35:00|15537.8|15533.8|15534.8|15530.8|15538.3|15534.3|15533.8|15529.8|2
1627533600000|2021-07-29 04:40:00|15534.3|15530.3|15533.8|15529.8|15535.8|15531.8|15532.8|15528.8|6
1627533900000|2021-07-29 04:45:00|15534.3|15530.3|15539.8|15535.8|15540.8|15536.8|15533.8|15529.8|19
1627534200000|2021-07-29 04:50:00|15539.3|15535.3|15535.8|15531.8|15540.8|15536.8|15534.3|15530.3|13
1627534500000|2021-07-29 04:55:00|15535.3|15531.3|15535.3|15531.3|15537.8|15533.8|15534.8|15530.8|3
1627534800000|2021-07-29 05:00:00|15534.8|15530.8|15535.8|15531.8|15540.8|15536.8|15534.3|15530.3|26
1627535100000|2021-07-29 05:05:00|15536.3|15532.3|15536.8|15532.8|15539.8|15535.8|15531.3|15527.3|11
1627535400000|2021-07-29 05:10:00|15537.3|15533.3|15535.8|15531.8|15540.8|15536.8|15535.3|15531.3|10
1627535700000|2021-07-29 05:15:00|15535.3|15531.3|15542.8|15538.8|15544.8|15540.8|15534.8|15530.8|32
1627536000000|2021-07-29 05:20:00|15542.3|15538.3|15542.3|15538.3|15545.3|15541.3|15540.3|15536.3|8
1627536300000|2021-07-29 05:25:00|15541.8|15537.8|15548.3|15544.3|15548.3|15544.3|15540.8|15536.8|21
1627536600000|2021-07-29 05:30:00|15547.8|15543.8|15550.3|15546.3|15554.8|15550.8|15545.3|15541.3|53
1627536900000|2021-07-29 05:35:00|15550.8|15546.8|15549.3|15545.3|15553.8|15549.8|15549.3|15545.3|32
1627537200000|2021-07-29 05:40:00|15549.8|15545.8|15551.3|15547.3|15551.8|15547.8|15547.8|15543.8|10
1627537500000|2021-07-29 05:45:00|15550.8|15546.8|15547.3|15543.3|15551.3|15547.3|15545.8|15541.8|35
1627537800000|2021-07-29 05:50:00|15545.3|15541.3|15543.3|15539.3|15546.3|15542.3|15539.8|15535.8|79
1627538100000|2021-07-29 05:55:00|15542.3|15538.3|15540.3|15536.3|15542.3|15538.3|15535.8|15531.8|52
1627538400000|2021-07-29 06:00:00|15539.3|15537.3|15550.8|15548.8|15553.8|15551.8|15538.3|15536.3|274
1627538700000|2021-07-29 06:05:00|15550.3|15548.3|15545.8|15543.8|15550.3|15548.3|15543.8|15541.8|139
1627539000000|2021-07-29 06:10:00|15545.3|15543.3|15558.3|15556.3|15562.3|15560.3|15545.3|15543.3|175
1627539300000|2021-07-29 06:15:00|15557.8|15555.8|15558.3|15556.3|15561.8|15559.8|15552.3|15550.3|202
1627539600000|2021-07-29 06:20:00|15557.8|15555.8|15564.3|15562.3|15565.8|15563.8|15553.8|15551.8|159
1627539900000|2021-07-29 06:25:00|15564.8|15562.8|15566.3|15564.3|15566.3|15564.3|15558.3|15556.3|85
1627540200000|2021-07-29 06:30:00|15565.8|15563.8|15569.3|15567.3|15573.3|15571.3|15562.3|15560.3|232
1627540500000|2021-07-29 06:35:00|15569.8|15567.8|15571.8|15569.8|15573.8|15571.8|15565.8|15563.8|174
1627540800000|2021-07-29 06:40:00|15570.8|15568.8|15571.3|15569.3|15572.3|15570.3|15565.3|15563.3|123
1627541100000|2021-07-29 06:45:00|15570.8|15568.8|15571.3|15569.3|15576.3|15574.3|15569.8|15567.8|128
1627541400000|2021-07-29 06:50:00|15571.8|15569.8|15574.8|15572.8|15585.8|15583.8|15571.3|15569.3|442
1627541700000|2021-07-29 06:55:00|15575.3|15573.3|15578.3|15576.3|15582.8|15580.8|15574.8|15572.8|323
1627542000000|2021-07-29 07:00:00|15577.8|15575.8|15584.9|15583.7|15613.4|15612.2|15573.9|15572.7|2813
1627542300000|2021-07-29 07:05:00|15583.9|15582.7|15581.9|15580.7|15590.4|15589.2|15562.9|15561.7|2098
1627542600000|2021-07-29 07:10:00|15581.4|15580.2|15568.9|15567.7|15587.4|15586.2|15565.4|15564.2|861
1627542900000|2021-07-29 07:15:00|15567.9|15566.7|15577.9|15576.7|15578.4|15577.2|15564.9|15563.7|554
1627543200000|2021-07-29 07:20:00|15578.4|15577.2|15603.4|15602.2|15610.9|15609.7|15576.4|15575.2|1361
1627543500000|2021-07-29 07:25:00|15602.9|15601.7|15607.9|15606.7|15613.4|15612.2|15602.4|15601.2|971
1627543800000|2021-07-29 07:30:00|15607.4|15606.2|15599.9|15598.7|15607.9|15606.7|15594.9|15593.7|554
1627544100000|2021-07-29 07:35:00|15599.4|15598.2|15578.4|15577.2|15602.4|15601.2|15578.4|15577.2|672
1627544400000|2021-07-29 07:40:00|15578.5|15577.3|15585.5|15584.3|15586|15584.8|15565.5|15564.3|960
1627544700000|2021-07-29 07:45:00|15586|15584.8|15593|15591.8|15598.5|15597.3|15585.5|15584.3|556
1627545000000|2021-07-29 07:50:00|15592.5|15591.3|15597|15595.8|15600|15598.8|15589.5|15588.3|292
1627545300000|2021-07-29 07:55:00|15596.5|15595.3|15592|15590.8|15597|15595.8|15586|15584.8|270
1627545600000|2021-07-29 08:00:00|15591.5|15590.3|15595.5|15594.3|15600.5|15599.3|15589.5|15588.3|435
1627545900000|2021-07-29 08:05:00|15594.5|15593.3|15593.5|15592.3|15598|15596.8|15588.5|15587.3|344
1627546200000|2021-07-29 08:10:00|15593|15591.8|15594|15592.8|15598.5|15597.3|15591|15589.8|305
1627546500000|2021-07-29 08:15:00|15594.5|15593.3|15594.5|15593.3|15598.5|15597.3|15591.5|15590.3|367
1627546800000|2021-07-29 08:20:00|15594|15592.8|15585|15583.8|15597.5|15596.3|15583.5|15582.3|475
1627547100000|2021-07-29 08:25:00|15584.5|15583.3|15593.5|15592.3|15594.5|15593.3|15583|15581.8|298
1627547400000|2021-07-29 08:30:00|15593|15591.8|15597.5|15596.3|15598.5|15597.3|15590.5|15589.3|235
1627547700000|2021-07-29 08:35:00|15597|15595.8|15606|15604.8|15609.5|15608.3|15595.5|15594.3|436
1627548000000|2021-07-29 08:40:00|15605.5|15604.3|15601|15599.8|15608|15606.8|15598|15596.8|240
1627548300000|2021-07-29 08:45:00|15601.5|15600.3|15601.5|15600.3|15604|15602.8|15597.5|15596.3|187
1627548600000|2021-07-29 08:50:00|15602.5|15601.3|15593.5|15592.3|15602.5|15601.3|15593.5|15592.3|150
1627548900000|2021-07-29 08:55:00|15593|15591.8|15596|15594.8|15599.5|15598.3|15590.5|15589.3|185
1627549200000|2021-07-29 09:00:00|15596.5|15595.3|15600|15598.8|15603|15601.8|15594.5|15593.3|177
1627549500000|2021-07-29 09:05:00|15599.5|15598.3|15599|15597.8|15602.5|15601.3|15597.5|15596.3|229
1627549800000|2021-07-29 09:10:00|15599.5|15598.3|15602|15600.8|15604.5|15603.3|15599.5|15598.3|250
1627550100000|2021-07-29 09:15:00|15601.5|15600.3|15601|15599.8|15604|15602.8|15600.5|15599.3|185
1627550400000|2021-07-29 09:20:00|15601.5|15600.3|15604.5|15603.3|15605.5|15604.3|15600.5|15599.3|117
1627550700000|2021-07-29 09:25:00|15604|15602.8|15601.5|15600.3|15604.5|15603.3|15596|15594.8|195
1627551000000|2021-07-29 09:30:00|15602|15600.8|15604.5|15603.3|15607|15605.8|15598.5|15597.3|164
1627551300000|2021-07-29 09:35:00|15605|15603.8|15617.5|15616.3|15619.5|15618.3|15602|15600.8|616
1627551600000|2021-07-29 09:40:00|15617|15615.8|15623.5|15622.3|15625|15623.8|15617|15615.8|390
1627551900000|2021-07-29 09:45:00|15624.5|15623.3|15621|15619.8|15627.5|15626.3|15620.5|15619.3|370
1627552200000|2021-07-29 09:50:00|15620.5|15619.3|15621.5|15620.3|15625|15623.8|15616|15614.8|316
1627552500000|2021-07-29 09:55:00|15622.5|15621.3|15625.5|15624.3|15628|15626.8|15621.5|15620.3|264
1627552800000|2021-07-29 10:00:00|15624.5|15623.3|15631.5|15630.3|15631.5|15630.3|15621.5|15620.3|356
1627553100000|2021-07-29 10:05:00|15631|15629.8|15627.5|15626.3|15634.5|15633.3|15626.5|15625.3|552
1627553400000|2021-07-29 10:10:00|15628|15626.8|15637|15635.8|15637.5|15636.3|15626.5|15625.3|426
1627553700000|2021-07-29 10:15:00|15637.5|15636.3|15639|15637.8|15641|15639.8|15636.5|15635.3|353
1627554000000|2021-07-29 10:20:00|15638.5|15637.3|15641.5|15640.3|15641.5|15640.3|15637|15635.8|274
1627554300000|2021-07-29 10:25:00|15641|15639.8|15641|15639.8|15644|15642.8|15637|15635.8|313
1627554600000|2021-07-29 10:30:00|15641.5|15640.3|15650.5|15649.3|15651|15649.8|15641.5|15640.3|471
1627554900000|2021-07-29 10:35:00|15651|15649.8|15648.5|15647.3|15652|15650.8|15643.5|15642.3|412
1627555200000|2021-07-29 10:40:00|15649.5|15648.3|15645.5|15644.3|15650.5|15649.3|15641.5|15640.3|355
1627555500000|2021-07-29 10:45:00|15646|15644.8|15637|15635.8|15646.5|15645.3|15629.5|15628.3|412
1627555800000|2021-07-29 10:50:00|15637.5|15636.3|15638.5|15637.3|15642.5|15641.3|15635.5|15634.3|329
1627556100000|2021-07-29 10:55:00|15639|15637.8|15657.5|15656.3|15657.5|15656.3|15639|15637.8|386
1627556400000|2021-07-29 11:00:00|15657|15655.8|15646.5|15645.3|15661.5|15660.3|15645|15643.8|697
1627556700000|2021-07-29 11:05:00|15646|15644.8|15645.5|15644.3|15648|15646.8|15643|15641.8|194
1627557000000|2021-07-29 11:10:00|15646|15644.8|15648.5|15647.3|15649.5|15648.3|15644|15642.8|140
1627557300000|2021-07-29 11:15:00|15649|15647.8|15640.5|15639.3|15649|15647.8|15640.5|15639.3|318
1627557600000|2021-07-29 11:20:00|15641|15639.8|15631|15629.8|15642.5|15641.3|15626.5|15625.3|609
1627557900000|2021-07-29 11:25:00|15631.5|15630.3|15631.5|15630.3|15634.5|15633.3|15629.5|15628.3|326
1627558200000|2021-07-29 11:30:00|15631|15629.8|15623.5|15622.3|15633|15631.8|15621.5|15620.3|347
1627558500000|2021-07-29 11:35:00|15624|15622.8|15627.5|15626.3|15631|15629.8|15623.5|15622.3|254
1627558800000|2021-07-29 11:40:00|15627|15625.8|15640|15638.8|15640.5|15639.3|15627|15625.8|214
1627559100000|2021-07-29 11:45:00|15640.5|15639.3|15642|15640.8|15642.5|15641.3|15638.5|15637.3|255
1627559400000|2021-07-29 11:50:00|15642.5|15641.3|15640.5|15639.3|15645.5|15644.3|15640|15638.8|223
1627559700000|2021-07-29 11:55:00|15640|15638.8|15641|15639.8|15643.5|15642.3|15635.5|15634.3|307
1627560000000|2021-07-29 12:00:00|15641.5|15640.3|15650.5|15649.3|15651.5|15650.3|15640.5|15639.3|472
1627560300000|2021-07-29 12:05:00|15651|15649.8|15653.5|15652.3|15658|15656.8|15649.5|15648.3|344
1627560600000|2021-07-29 12:10:00|15653|15651.8|15656.5|15655.3|15659|15657.8|15652.5|15651.3|258
1627560900000|2021-07-29 12:15:00|15656|15654.8|15643|15641.8|15656.5|15655.3|15641|15639.8|379
1627561200000|2021-07-29 12:20:00|15643.5|15642.3|15651.5|15650.3|15653.5|15652.3|15643.5|15642.3|195
1627561500000|2021-07-29 12:25:00|15651|15649.8|15644|15642.8|15651.5|15650.3|15644|15642.8|117
1627561800000|2021-07-29 12:30:00|15644.5|15643.3|15633|15631.8|15649|15647.8|15628.5|15627.3|520
1627562100000|2021-07-29 12:35:00|15633.5|15632.3|15639.5|15638.3|15640|15638.8|15631.5|15630.3|183
1627562400000|2021-07-29 12:40:00|15640.5|15639.3|15638|15636.8|15644|15642.8|15632.5|15631.3|588
1627562700000|2021-07-29 12:45:00|15637.5|15636.3|15639.5|15638.3|15643.5|15642.3|15631.5|15630.3|281
1627563000000|2021-07-29 12:50:00|15639|15637.8|15634|15632.8|15639.5|15638.3|15631.5|15630.3|221
1627563300000|2021-07-29 12:55:00|15634.5|15633.3|15633.5|15632.3|15636.5|15635.3|15632.5|15631.3|192
1627563600000|2021-07-29 13:00:00|15634|15632.8|15641|15639.8|15643.5|15642.3|15630.5|15629.3|369
1627563900000|2021-07-29 13:05:00|15641.5|15640.3|15631|15629.8|15642.5|15641.3|15630|15628.8|338
1627564200000|2021-07-29 13:10:00|15630.5|15629.3|15627|15625.8|15633|15631.8|15626.5|15625.3|492
1627564500000|2021-07-29 13:15:00|15627.5|15626.3|15632.5|15631.3|15632.5|15631.3|15625|15623.8|275
1627564800000|2021-07-29 13:20:00|15632|15630.8|15618.5|15617.3|15632|15630.8|15618.5|15617.3|301
1627565100000|2021-07-29 13:25:00|15618|15616.8|15620|15618.8|15623.5|15622.3|15617|15615.8|269
1627565400000|2021-07-29 13:30:00|15620.5|15619.3|15623|15621.8|15633|15631.8|15618|15616.8|589
1627565700000|2021-07-29 13:35:00|15622.5|15621.3|15634.5|15633.3|15636.5|15635.3|15621.5|15620.3|329
1627566000000|2021-07-29 13:40:00|15635|15633.8|15625|15623.8|15639.5|15638.3|15625|15623.8|450
1627566300000|2021-07-29 13:45:00|15624.5|15623.3|15626.5|15625.3|15628.5|15627.3|15619|15617.8|366
1627566600000|2021-07-29 13:50:00|15626|15624.8|15622|15620.8|15630|15628.8|15619|15617.8|293
1627566900000|2021-07-29 13:55:00|15622.5|15621.3|15631.5|15630.3|15632.5|15631.3|15620.5|15619.3|341
1627567200000|2021-07-29 14:00:00|15632|15630.8|15629.5|15628.3|15634.5|15633.3|15626.5|15625.3|388
1627567500000|2021-07-29 14:05:00|15630|15628.8|15638|15636.8|15640|15638.8|15627.5|15626.3|278
1627567800000|2021-07-29 14:10:00|15637.9|15636.7|15646.4|15645.2|15647.4|15646.2|15637.4|15636.2|560
1627568100000|2021-07-29 14:15:00|15646.9|15645.7|15650.9|15649.7|15657.9|15656.7|15645.4|15644.2|718
1627568400000|2021-07-29 14:20:00|15650.4|15649.2|15636.4|15635.2|15650.9|15649.7|15634.4|15633.2|552
1627568700000|2021-07-29 14:25:00|15635.9|15634.7|15639.9|15638.7|15639.9|15638.7|15630.4|15629.2|381
1627569000000|2021-07-29 14:30:00|15640.4|15639.2|15634.9|15633.7|15640.4|15639.2|15626.9|15625.7|348
1627569300000|2021-07-29 14:35:00|15635.4|15634.2|15623.4|15622.2|15636.9|15635.7|15618.9|15617.7|542
1627569600000|2021-07-29 14:40:00|15623.9|15622.7|15628.4|15627.2|15629.9|15628.7|15620.4|15619.2|479
1627569900000|2021-07-29 14:45:00|15628.9|15627.7|15633.4|15632.2|15638.4|15637.2|15628.9|15627.7|363
1627570200000|2021-07-29 14:50:00|15633.9|15632.7|15629.4|15628.2|15633.9|15632.7|15627.9|15626.7|293
1627570500000|2021-07-29 14:55:00|15629.9|15628.7|15629.4|15628.2|15630.9|15629.7|15624.4|15623.2|414
1627570800000|2021-07-29 15:00:00|15629.9|15628.7|15631.4|15630.2|15639.9|15638.7|15626.4|15625.2|770
1627571100000|2021-07-29 15:05:00|15631.9|15630.7|15632.4|15631.2|15634.4|15633.2|15628.9|15627.7|193
1627571400000|2021-07-29 15:10:00|15631.9|15630.7|15631.4|15630.2|15633.4|15632.2|15627.4|15626.2|482
1627571700000|2021-07-29 15:15:00|15631.9|15630.7|15634.9|15633.7|15637.4|15636.2|15630.4|15629.2|464
1627572000000|2021-07-29 15:20:00|15635.4|15634.2|15632.4|15631.2|15639.4|15638.2|15632.4|15631.2|379
1627572300000|2021-07-29 15:25:00|15632.9|15631.7|15636.9|15635.7|15638.4|15637.2|15626.4|15625.2|691
1627572600000|2021-07-29 15:30:00|15637.3|15635.3|15638.8|15636.8|15642.8|15640.8|15633.8|15631.8|908
1627572900000|2021-07-29 15:35:00|15639.3|15637.3|15631.8|15629.8|15639.3|15637.3|15628.8|15626.8|651
1627573200000|2021-07-29 15:40:00|15632.3|15630.3|15637.3|15635.3|15637.8|15635.8|15630.8|15628.8|126
1627573500000|2021-07-29 15:45:00|15637.8|15635.8|15634.3|15632.3|15637.8|15635.8|15633.8|15631.8|110
1627573800000|2021-07-29 15:50:00|15634.8|15632.8|15629.8|15627.8|15634.8|15632.8|15629.8|15627.8|290
1627574100000|2021-07-29 15:55:00|15630.3|15628.3|15628.8|15626.8|15630.8|15628.8|15627.8|15625.8|119
1627574400000|2021-07-29 16:00:00|15629.3|15627.3|15630.8|15628.8|15632.3|15630.3|15627.8|15625.8|136
1627574700000|2021-07-29 16:05:00|15631.8|15629.8|15635.3|15633.3|15635.8|15633.8|15630.8|15628.8|62
1627575000000|2021-07-29 16:10:00|15635.8|15633.8|15635.3|15633.3|15636.3|15634.3|15633.8|15631.8|96
1627575300000|2021-07-29 16:15:00|15635.8|15633.8|15637.8|15635.8|15637.8|15635.8|15633.8|15631.8|78
1627575600000|2021-07-29 16:20:00|15637.3|15635.3|15637.3|15635.3|15638.3|15636.3|15634.8|15632.8|55
1627575900000|2021-07-29 16:25:00|15637.8|15635.8|15636.3|15634.3|15637.8|15635.8|15633.8|15631.8|51
1627576200000|2021-07-29 16:30:00|15636.8|15634.8|15633.8|15631.8|15639.3|15637.3|15633.8|15631.8|67
1627576500000|2021-07-29 16:35:00|15634.3|15632.3|15634.8|15632.8|15637.8|15635.8|15632.8|15630.8|120
1627576800000|2021-07-29 16:40:00|15634.3|15632.3|15630.3|15628.3|15634.8|15632.8|15629.8|15627.8|57
1627577100000|2021-07-29 16:45:00|15629.8|15627.8|15629.8|15627.8|15631.8|15629.8|15627.8|15625.8|57
1627577400000|2021-07-29 16:50:00|15630.3|15628.3|15632.3|15630.3|15632.3|15630.3|15629.3|15627.3|31
1627577700000|2021-07-29 16:55:00|15631.8|15629.8|15631.8|15629.8|15632.8|15630.8|15628.8|15626.8|44
1627578000000|2021-07-29 17:00:00|15631.3|15629.3|15632.8|15630.8|15632.8|15630.8|15630.8|15628.8|46
1627578300000|2021-07-29 17:05:00|15633.3|15631.3|15633.3|15631.3|15634.3|15632.3|15630.8|15628.8|46
1627578600000|2021-07-29 17:10:00|15632.8|15630.8|15634.8|15632.8|15634.8|15632.8|15631.8|15629.8|24
1627578900000|2021-07-29 17:15:00|15634.3|15632.3|15631.3|15629.3|15634.8|15632.8|15630.8|15628.8|29
1627579200000|2021-07-29 17:20:00|15630.8|15628.8|15633.3|15631.3|15634.3|15632.3|15630.8|15628.8|29
1627579500000|2021-07-29 17:25:00|15632.8|15630.8|15636.3|15634.3|15636.8|15634.8|15632.3|15630.3|34
1627579800000|2021-07-29 17:30:00|15635.8|15633.8|15634.3|15632.3|15635.8|15633.8|15632.8|15630.8|42
1627580100000|2021-07-29 17:35:00|15634.8|15632.8|15632.8|15630.8|15635.3|15633.3|15629.8|15627.8|60
1627580400000|2021-07-29 17:40:00|15633.3|15631.3|15631.3|15629.3|15633.3|15631.3|15629.3|15627.3|64
1627580700000|2021-07-29 17:45:00|15630.8|15628.8|15632.8|15630.8|15633.8|15631.8|15630.8|15628.8|43
1627581000000|2021-07-29 17:50:00|15633.3|15631.3|15632.8|15630.8|15633.8|15631.8|15631.8|15629.8|22
1627581300000|2021-07-29 17:55:00|15633.3|15631.3|15631.3|15629.3|15633.3|15631.3|15628.8|15626.8|32
1627581600000|2021-07-29 18:00:00|15631.8|15629.8|15631.8|15629.8|15634.3|15632.3|15630.8|15628.8|48
1627581900000|2021-07-29 18:05:00|15631.3|15629.3|15631.8|15629.8|15632.8|15630.8|15630.8|15628.8|17
1627582200000|2021-07-29 18:10:00|15632.3|15630.3|15634.8|15632.8|15634.8|15632.8|15631.8|15629.8|59
1627582500000|2021-07-29 18:15:00|15633.8|15631.8|15632.8|15630.8|15634.8|15632.8|15630.3|15628.3|15
1627582800000|2021-07-29 18:20:00|15633.3|15631.3|15629.3|15627.3|15633.8|15631.8|15628.8|15626.8|46
1627583100000|2021-07-29 18:25:00|15629.8|15627.8|15629.8|15627.8|15630.8|15628.8|15629.3|15627.3|32
1627583400000|2021-07-29 18:30:00|15629.3|15627.3|15628.8|15626.8|15629.8|15627.8|15628.8|15626.8|15
1627583700000|2021-07-29 18:35:00|15629.8|15627.8|15621.8|15619.8|15629.8|15627.8|15621.8|15619.8|186
1627584000000|2021-07-29 18:40:00|15621.3|15619.3|15623.8|15621.8|15625.8|15623.8|15621.3|15619.3|57
1627584300000|2021-07-29 18:45:00|15623.3|15621.3|15625.8|15623.8|15625.8|15623.8|15622.8|15620.8|36
1627584600000|2021-07-29 18:50:00|15625.3|15623.3|15624.3|15622.3|15626.3|15624.3|15622.8|15620.8|33
1627584900000|2021-07-29 18:55:00|15624.8|15622.8|15621.8|15619.8|15625.8|15623.8|15621.8|15619.8|45
1627585200000|2021-07-29 19:00:00|15621.3|15619.3|15619.8|15617.8|15621.8|15619.8|15617.8|15615.8|95
1627585500000|2021-07-29 19:05:00|15619.3|15617.3|15618.8|15616.8|15619.8|15617.8|15617.8|15615.8|50
1627585800000|2021-07-29 19:10:00|15618.3|15616.3|15614.8|15612.8|15618.8|15616.8|15614.8|15612.8|82
1627586100000|2021-07-29 19:15:00|15615.3|15613.3|15614.8|15612.8|15616.8|15614.8|15613.8|15611.8|73
1627586400000|2021-07-29 19:20:00|15614.3|15612.3|15612.8|15610.8|15615.3|15613.3|15612.8|15610.8|79
1627586700000|2021-07-29 19:25:00|15612.3|15610.3|15611.8|15609.8|15616.3|15614.3|15611.8|15609.8|51
1627587000000|2021-07-29 19:30:00|15612.3|15610.3|15608.8|15606.8|15612.8|15610.8|15608.3|15606.3|90
1627587300000|2021-07-29 19:35:00|15609.3|15607.3|15612.8|15610.8|15613.8|15611.8|15607.8|15605.8|82
1627587600000|2021-07-29 19:40:00|15613.3|15611.3|15612.8|15610.8|15613.3|15611.3|15608.8|15606.8|48
1627587900000|2021-07-29 19:45:00|15612.3|15610.3|15613.3|15611.3|15613.8|15611.8|15608.8|15606.8|123
1627588200000|2021-07-29 19:50:00|15612.8|15610.8|15617.3|15615.3|15621.8|15619.8|15609.8|15607.8|261
1627588500000|2021-07-29 19:55:00|15617.8|15615.8|15613.3|15611.3|15617.8|15615.8|15608.8|15606.8|292
1627588800000|2021-07-29 20:00:00|15614.8|15609.8|15610.4|15605.4|15616.2|15611.2|15599.9|15594.9|14
1627589100000|2021-07-29 20:05:00|15611.2|15606.2|15604.4|15599.4|15611.2|15606.2|15602.8|15597.8|0
1627589400000|2021-07-29 20:10:00|15603.6|15598.6|15601.2|15596.2|15605.2|15600.2|15596.4|15591.4|0
1627589700000|2021-07-29 20:15:00|15600.4|15595.4|15605|15600|15605|15600|15600.2|15595.2|0
1627590000000|2021-07-29 20:20:00|15604.9|15599.9|15604.8|15599.8|15606.4|15601.4|15604.1|15599.1|0
1627590300000|2021-07-29 20:25:00|15605|15600|15604|15599|15605.9|15600.9|15597.4|15592.4|0
1627590600000|2021-07-29 20:30:00|15604.5|15599.5|15582.5|15577.5|15604.5|15599.5|15581.5|15576.5|0
1627590900000|2021-07-29 20:35:00|15582|15577|15583.8|15578.8|15588.5|15583.5|15580|15575|0
1627591200000|2021-07-29 20:40:00|15583|15578|15575|15570|15583.1|15578.1|15571|15566|0
1627591500000|2021-07-29 20:45:00|15575.4|15570.4|15578.4|15573.4|15584.8|15579.8|15574.2|15569.2|0
1627591800000|2021-07-29 20:50:00|15578.8|15573.8|15587.2|15582.2|15588.8|15583.8|15578.6|15573.6|0
1627592100000|2021-07-29 20:55:00|15586.4|15581.4|15580|15575|15590|15585|15574|15569|0
1627592400000|2021-07-29 21:00:00|15579.8|15574.8|15580.3|15575.3|15580.3|15575.3|15574.8|15569.8|0
1627592700000|2021-07-29 21:05:00|15580.5|15575.5|15582.8|15577.8|15582.8|15577.8|15579.8|15574.8|0
1627593000000|2021-07-29 21:10:00|15582.7|15577.7|15583.8|15578.8|15584.4|15579.4|15582.3|15577.3|0
1627593300000|2021-07-29 21:15:00|15584|15579|15585|15580|15585.8|15580.8|15582.8|15577.8|0
1627593600000|2021-07-29 21:20:00|15586.2|15581.2|15582.5|15577.5|15586.6|15581.6|15582|15577|0
1627593900000|2021-07-29 21:25:00|15582.2|15577.2|15582|15577|15583.5|15578.5|15581.3|15576.3|0
1627594200000|2021-07-29 21:30:00|15581.9|15576.9|15581.1|15576.1|15582.7|15577.7|15580.5|15575.5|0
1627594500000|2021-07-29 21:35:00|15581.3|15576.3|15581.2|15576.2|15581.6|15576.6|15580.3|15575.3|0
1627594800000|2021-07-29 21:40:00|15580.9|15575.9|15581.4|15576.4|15581.5|15576.5|15580.1|15575.1|0
1627595100000|2021-07-29 21:45:00|15581.3|15576.3|15576.2|15571.2|15581.6|15576.6|15575.4|15570.4|0
1627595400000|2021-07-29 21:50:00|15575.7|15570.7|15573.5|15568.5|15575.7|15570.7|15571.5|15566.5|0
1627595700000|2021-07-29 21:55:00|15573.2|15568.2|15569.2|15564.2|15574.2|15569.2|15569.2|15564.2|0
1627596000000|2021-07-29 22:00:00|15570|15565|15581.7|15576.7|15581.7|15576.7|15570|15565|0
1627596300000|2021-07-29 22:05:00|15582.1|15577.1|15585.8|15580.8|15585.8|15580.8|15581.7|15576.7|0
1627596600000|2021-07-29 22:10:00|15586.1|15581.1|15585.3|15580.3|15587.6|15582.6|15584.3|15579.3|0
1627596900000|2021-07-29 22:15:00|15585.7|15580.7|15587.3|15582.3|15590.3|15585.3|15585.3|15580.3|0
1627597200000|2021-07-29 22:20:00|15587.7|15582.7|15581.7|15576.7|15588.2|15583.2|15581.7|15576.7|0
1627597500000|2021-07-29 22:25:00|15582.5|15577.5|15581.7|15576.7|15586.5|15581.5|15581.7|15576.7|0
1627597800000|2021-07-29 22:30:00|15582|15577|15577.5|15572.5|15583.1|15578.1|15576.7|15571.7|0
1627598100000|2021-07-29 22:35:00|15577.3|15572.3|15576.5|15571.5|15579.7|15574.7|15575.1|15570.1|0
1627598400000|2021-07-29 22:40:00|15575.7|15570.7|15575.7|15570.7|15577.1|15572.1|15573.9|15568.9|0
1627598700000|2021-07-29 22:45:00|15576.1|15571.1|15577.3|15572.3|15578.9|15573.9|15576.1|15571.1|0
1627599000000|2021-07-29 22:50:00|15576.9|15571.9|15574.9|15569.9|15576.9|15571.9|15574.1|15569.1|0
1627599300000|2021-07-29 22:55:00|15575.7|15570.7|15577.7|15572.7|15578.5|15573.5|15573.4|15568.4|0
1627599600000|2021-07-29 23:00:00|15578.1|15573.1|15573.7|15568.7|15580.5|15575.5|15570.5|15565.5|0
1627599900000|2021-07-29 23:05:00|15574.1|15569.1|15565.5|15560.5|15575.3|15570.3|15564.7|15559.7|0
1627600200000|2021-07-29 23:10:00|15565.9|15560.9|15568.2|15563.2|15570.2|15565.2|15563.4|15558.4|0
1627600500000|2021-07-29 23:15:00|15568.6|15563.6|15570|15565|15570.8|15565.8|15568.2|15563.2|0
1627600800000|2021-07-29 23:20:00|15570.8|15565.8|15565.4|15560.4|15571|15566|15565.4|15560.4|0
1627601100000|2021-07-29 23:25:00|15565.8|15560.8|15569.5|15564.5|15570.3|15565.3|15564.6|15559.6|0
1627601400000|2021-07-29 23:30:00|15568.7|15563.7|15570.3|15565.3|15571.1|15566.1|15567.9|15562.9|0
1627601700000|2021-07-29 23:35:00|15570.7|15565.7|15568.3|15563.3|15571.9|15566.9|15567.2|15562.2|0
1627602000000|2021-07-29 23:40:00|15567.9|15562.9|15561.4|15556.4|15570.1|15565.1|15558.1|15553.1|0
1627602300000|2021-07-29 23:45:00|15561.8|15556.8|15558.6|15553.6|15566.2|15561.2|15558.6|15553.6|0
1627602600000|2021-07-29 23:50:00|15559|15554|15549.8|15544.8|15559.5|15554.5|15546.5|15541.5|0
1627602900000|2021-07-29 23:55:00|15549.4|15544.4|15550.2|15545.2|15554.1|15549.1|15547.8|15542.8|0
1627603200000|2021-07-30 00:00:00|15549.4|15544.4|15542.4|15537.4|15553.5|15548.5|15533.9|15528.9|0
1627603500000|2021-07-30 00:05:00|15541.6|15536.6|15545.3|15540.3|15547.7|15542.7|15540.8|15535.8|0
1627603800000|2021-07-30 00:10:00|15546.1|15541.1|15570.2|15565.2|15571|15566|15544.5|15539.5|0
1627604100000|2021-07-30 00:15:00|15569.4|15564.4|15573.8|15569.8|15585.8|15581.8|15564.3|15560.3|228
1627604400000|2021-07-30 00:20:00|15574.3|15570.3|15571.8|15567.8|15578.8|15574.8|15569.3|15565.3|37
1627604700000|2021-07-30 00:25:00|15571.3|15567.3|15574.3|15570.3|15577.3|15573.3|15566.8|15562.8|21
1627605000000|2021-07-30 00:30:00|15573.8|15569.8|15562.3|15558.3|15576.3|15572.3|15559.8|15555.8|52
1627605300000|2021-07-30 00:35:00|15560.8|15556.8|15564.8|15560.8|15565.3|15561.3|15555.3|15551.3|36
1627605600000|2021-07-30 00:40:00|15565.8|15561.8|15567.8|15563.8|15571.8|15567.8|15559.3|15555.3|32
1627605900000|2021-07-30 00:45:00|15567.3|15563.3|15554.8|15550.8|15569.3|15565.3|15543.3|15539.3|117
1627606200000|2021-07-30 00:50:00|15554.3|15550.3|15546.8|15542.8|15559.3|15555.3|15544.3|15540.3|34
1627606500000|2021-07-30 00:55:00|15546.3|15542.3|15553.3|15549.3|15554.8|15550.8|15543.3|15539.3|46
1627606800000|2021-07-30 01:00:00|15552.8|15548.8|15554.8|15550.8|15556.8|15552.8|15546.8|15542.8|33
1627607100000|2021-07-30 01:05:00|15554.3|15550.3|15555.8|15551.8|15559.8|15555.8|15552.3|15548.3|27
1627607400000|2021-07-30 01:10:00|15556.3|15552.3|15548.8|15544.8|15559.3|15555.3|15547.3|15543.3|25
1627607700000|2021-07-30 01:15:00|15548.3|15544.3|15550.3|15546.3|15556.3|15552.3|15543.8|15539.8|31
1627608000000|2021-07-30 01:20:00|15549.8|15545.8|15544.8|15540.8|15550.3|15546.3|15544.3|15540.3|27
1627608300000|2021-07-30 01:25:00|15545.3|15541.3|15538.8|15534.8|15548.8|15544.8|15536.3|15532.3|30
1627608600000|2021-07-30 01:30:00|15538.3|15534.3|15544.8|15540.8|15549.8|15545.8|15538.3|15534.3|57
1627608900000|2021-07-30 01:35:00|15544.3|15540.3|15535.8|15531.8|15544.8|15540.8|15534.8|15530.8|84
1627609200000|2021-07-30 01:40:00|15535.3|15531.3|15535.8|15531.8|15536.8|15532.8|15531.8|15527.8|35
1627609500000|2021-07-30 01:45:00|15535.3|15531.3|15532.3|15528.3|15539.3|15535.3|15530.3|15526.3|24
1627609800000|2021-07-30 01:50:00|15531.8|15527.8|15537.8|15533.8|15539.3|15535.3|15525.8|15521.8|39
1627610100000|2021-07-30 01:55:00|15537.3|15533.3|15536.3|15532.3|15539.8|15535.8|15533.8|15529.8|38
1627610400000|2021-07-30 02:00:00|15535.8|15531.8|15536.3|15532.3|15539.3|15535.3|15532.8|15528.8|35
1627610700000|2021-07-30 02:05:00|15535.8|15531.8|15536.8|15532.8|15539.3|15535.3|15530.8|15526.8|14
1627611000000|2021-07-30 02:10:00|15536.3|15532.3|15546.8|15542.8|15547.3|15543.3|15533.8|15529.8|16
1627611300000|2021-07-30 02:15:00|15546.3|15542.3|15552.3|15548.3|15552.8|15548.8|15544.8|15540.8|31
1627611600000|2021-07-30 02:20:00|15551.8|15547.8|15556.3|15552.3|15557.3|15553.3|15550.3|15546.3|13
1627611900000|2021-07-30 02:25:00|15556.8|15552.8|15560.8|15556.8|15562.3|15558.3|15555.8|15551.8|27
1627612200000|2021-07-30 02:30:00|15560.3|15556.3|15560.8|15556.8|15563.8|15559.8|15558.3|15554.3|22
1627612500000|2021-07-30 02:35:00|15561.3|15557.3|15555.8|15551.8|15561.3|15557.3|15552.3|15548.3|31
1627612800000|2021-07-30 02:40:00|15556.3|15552.3|15551.8|15547.8|15557.3|15553.3|15551.3|15547.3|10
1627613100000|2021-07-30 02:45:00|15551.3|15547.3|15555.3|15551.3|15555.3|15551.3|15548.3|15544.3|22
1627613400000|2021-07-30 02:50:00|15555.8|15551.8|15549.3|15545.3|15556.8|15552.8|15549.3|15545.3|8
1627613700000|2021-07-30 02:55:00|15548.8|15544.8|15550.8|15546.8|15551.8|15547.8|15546.3|15542.3|5
1627614000000|2021-07-30 03:00:00|15551.3|15547.3|15557.8|15553.8|15560.3|15556.3|15551.3|15547.3|29
1627614300000|2021-07-30 03:05:00|15558.3|15554.3|15554.3|15550.3|15560.3|15556.3|15552.3|15548.3|15
1627614600000|2021-07-30 03:10:00|15554.8|15550.8|15553.8|15549.8|15559.3|15555.3|15553.8|15549.8|21
1627614900000|2021-07-30 03:15:00|15553.3|15549.3|15554.8|15550.8|15556.3|15552.3|15552.8|15548.8|12
1627615200000|2021-07-30 03:20:00|15554.3|15550.3|15537.8|15533.8|15554.3|15550.3|15537.3|15533.3|14
1627615500000|2021-07-30 03:25:00|15538.3|15534.3|15537.3|15533.3|15539.3|15535.3|15533.8|15529.8|19
1627615800000|2021-07-30 03:30:00|15536.8|15532.8|15537.8|15533.8|15540.8|15536.8|15532.3|15528.3|11
1627616100000|2021-07-30 03:35:00|15537.3|15533.3|15537.8|15533.8|15541.3|15537.3|15534.3|15530.3|33
1627616400000|2021-07-30 03:40:00|15537.3|15533.3|15533.8|15529.8|15537.8|15533.8|15529.8|15525.8|20
1627616700000|2021-07-30 03:45:00|15534.3|15530.3|15531.8|15527.8|15537.8|15533.8|15529.8|15525.8|15
1627617000000|2021-07-30 03:50:00|15531.3|15527.3|15529.3|15525.3|15535.3|15531.3|15529.3|15525.3|9
1627617300000|2021-07-30 03:55:00|15528.8|15524.8|15531.3|15527.3|15531.8|15527.8|15527.8|15523.8|7
1627617600000|2021-07-30 04:00:00|15531.8|15527.8|15531.3|15527.3|15535.8|15531.8|15530.3|15526.3|17
1627617900000|2021-07-30 04:05:00|15532.3|15528.3|15530.3|15526.3|15534.3|15530.3|15529.3|15525.3|33
1627618200000|2021-07-30 04:10:00|15530.8|15526.8|15534.3|15530.3|15534.3|15530.3|15528.3|15524.3|25
1627618500000|2021-07-30 04:15:00|15533.8|15529.8|15529.8|15525.8|15533.8|15529.8|15528.3|15524.3|13
1627618800000|2021-07-30 04:20:00|15529.3|15525.3|15528.8|15524.8|15531.3|15527.3|15527.8|15523.8|11
1627619100000|2021-07-30 04:25:00|15529.3|15525.3|15522.8|15518.8|15530.3|15526.3|15522.8|15518.8|28
1627619400000|2021-07-30 04:30:00|15522.3|15518.3|15519.3|15515.3|15523.8|15519.8|15516.3|15512.3|54
1627619700000|2021-07-30 04:35:00|15517.3|15513.3|15523.3|15519.3|15525.3|15521.3|15517.3|15513.3|18
1627620000000|2021-07-30 04:40:00|15523.8|15519.8|15526.8|15522.8|15528.8|15524.8|15523.8|15519.8|39
1627620300000|2021-07-30 04:45:00|15526.3|15522.3|15521.8|15517.8|15526.8|15522.8|15520.3|15516.3|24
1627620600000|2021-07-30 04:50:00|15522.3|15518.3|15519.8|15515.8|15523.8|15519.8|15517.8|15513.8|9
1627620900000|2021-07-30 04:55:00|15520.8|15516.8|15522.8|15518.8|15523.8|15519.8|15517.3|15513.3|14
1627621200000|2021-07-30 05:00:00|15522.3|15518.3|15516.3|15512.3|15522.8|15518.8|15507.3|15503.3|72
1627621500000|2021-07-30 05:05:00|15516.8|15512.8|15511.8|15507.8|15519.8|15515.8|15509.3|15505.3|58
1627621800000|2021-07-30 05:10:00|15511.3|15507.3|15501.8|15497.8|15511.3|15507.3|15496.8|15492.8|81
1627622100000|2021-07-30 05:15:00|15501.3|15497.3|15501.3|15497.3|15501.8|15497.8|15493.8|15489.8|88
1627622400000|2021-07-30 05:20:00|15501.8|15497.8|15509.8|15505.8|15509.8|15505.8|15494.8|15490.8|104
1627622700000|2021-07-30 05:25:00|15508.8|15504.8|15511.8|15507.8|15515.8|15511.8|15506.8|15502.8|108
1627623000000|2021-07-30 05:30:00|15510.8|15506.8|15525.3|15521.3|15526.8|15522.8|15508.8|15504.8|95
1627623300000|2021-07-30 05:35:00|15524.8|15520.8|15521.3|15517.3|15533.8|15529.8|15521.3|15517.3|140
1627623600000|2021-07-30 05:40:00|15521.8|15517.8|15526.3|15522.3|15527.8|15523.8|15517.3|15513.3|83
1627623900000|2021-07-30 05:45:00|15525.8|15521.8|15525.8|15521.8|15527.8|15523.8|15521.3|15517.3|38
1627624200000|2021-07-30 05:50:00|15525.3|15521.3|15517.3|15513.3|15525.3|15521.3|15515.3|15511.3|54
1627624500000|2021-07-30 05:55:00|15517.8|15513.8|15509.3|15505.3|15518.8|15514.8|15509.3|15505.3|91
1627624800000|2021-07-30 06:00:00|15508.3|15506.3|15534.3|15532.3|15536.8|15534.8|15503.3|15501.3|562
1627625100000|2021-07-30 06:05:00|15537.3|15535.3|15528.3|15526.3|15539.8|15537.8|15527.3|15525.3|385
1627625400000|2021-07-30 06:10:00|15527.3|15525.3|15529.3|15527.3|15533.3|15531.3|15523.8|15521.8|417
1627625700000|2021-07-30 06:15:00|15528.8|15526.8|15540.8|15538.8|15543.3|15541.3|15527.3|15525.3|300
1627626000000|2021-07-30 06:20:00|15542.8|15540.8|15539.3|15537.3|15546.3|15544.3|15538.3|15536.3|300
1627626300000|2021-07-30 06:25:00|15539.8|15537.8|15527.3|15525.3|15541.3|15539.3|15525.8|15523.8|237
1627626600000|2021-07-30 06:30:00|15527.8|15525.8|15520.3|15518.3|15530.8|15528.8|15516.8|15514.8|267
1627626900000|2021-07-30 06:35:00|15520.8|15518.8|15514.8|15512.8|15523.8|15521.8|15514.3|15512.3|243
1627627200000|2021-07-30 06:40:00|15515.3|15513.3|15521.3|15519.3|15522.3|15520.3|15511.8|15509.8|173
1627627500000|2021-07-30 06:45:00|15521.8|15519.8|15515.3|15513.3|15521.8|15519.8|15511.8|15509.8|232
1627627800000|2021-07-30 06:50:00|15515.8|15513.8|15508.8|15506.8|15516.8|15514.8|15497.8|15495.8|572
1627628100000|2021-07-30 06:55:00|15508.3|15506.3|15502.8|15500.8|15519.3|15517.3|15501.3|15499.3|527
1627628400000|2021-07-30 07:00:00|15501.3|15499.3|15484.9|15483.7|15528.4|15527.2|15482.4|15481.2|2668
1627628700000|2021-07-30 07:05:00|15485.4|15484.2|15478.4|15477.2|15497.4|15496.2|15466.9|15465.7|1656
1627629000000|2021-07-30 07:10:00|15477.9|15476.7|15463.9|15462.7|15478.4|15477.2|15462.9|15461.7|992
1627629300000|2021-07-30 07:15:00|15464.4|15463.2|15487.4|15486.2|15496.4|15495.2|15448.9|15447.7|2058
1627629600000|2021-07-30 07:20:00|15487.9|15486.7|15463.9|15462.7|15487.9|15486.7|15449.9|15448.7|1446
1627629900000|2021-07-30 07:25:00|15464.4|15463.2|15453.9|15452.7|15468.4|15467.2|15444.9|15443.7|1097
1627630200000|2021-07-30 07:30:00|15454.4|15453.2|15458.4|15457.2|15468.9|15467.7|15437.9|15436.7|1118
1627630500000|2021-07-30 07:35:00|15458.9|15457.7|15462.9|15461.7|15465.4|15464.2|15447.9|15446.7|1001
1627630800000|2021-07-30 07:40:00|15463.4|15462.2|15455.9|15454.7|15467.4|15466.2|15453.4|15452.2|545
1627631100000|2021-07-30 07:45:00|15456.4|15455.2|15460.4|15459.2|15461.9|15460.7|15447.4|15446.2|510
1627631400000|2021-07-30 07:50:00|15461.4|15460.2|15483.9|15482.7|15484.4|15483.2|15455.4|15454.2|640
1627631700000|2021-07-30 07:55:00|15483.4|15482.2|15481.4|15480.2|15490.9|15489.7|15478.9|15477.7|440
1627632000000|2021-07-30 08:00:00|15480.9|15479.7|15490.7|15489.5|15491.2|15490|15473.7|15472.5|331
1627632300000|2021-07-30 08:05:00|15490.2|15489|15506.2|15505|15507.7|15506.5|15485.7|15484.5|822
1627632600000|2021-07-30 08:10:00|15506.7|15505.5|15522.2|15521|15524.2|15523|15504.7|15503.5|1030
1627632900000|2021-07-30 08:15:00|15521.7|15520.5|15523.2|15522|15527.2|15526|15519.2|15518|689
1627633200000|2021-07-30 08:20:00|15522.7|15521.5|15536.2|15535|15544.7|15543.5|15520.2|15519|1056
1627633500000|2021-07-30 08:25:00|15536.7|15535.5|15523.2|15522|15541.2|15540|15516.7|15515.5|745
1627633800000|2021-07-30 08:30:00|15522.7|15521.5|15514.2|15513|15525.7|15524.5|15513.2|15512|512
1627634100000|2021-07-30 08:35:00|15513.7|15512.5|15531.2|15530|15539.2|15538|15513.2|15512|623
1627634400000|2021-07-30 08:40:00|15530.7|15529.5|15522.7|15521.5|15532.7|15531.5|15510.7|15509.5|479
1627634700000|2021-07-30 08:45:00|15522.2|15521|15516.7|15515.5|15526.2|15525|15510.2|15509|466
1627635000000|2021-07-30 08:50:00|15516.2|15515|15510.2|15509|15520.2|15519|15509.2|15508|316
1627635300000|2021-07-30 08:55:00|15509.7|15508.5|15513.2|15512|15519.2|15518|15509.2|15508|242
1627635600000|2021-07-30 09:00:00|15512.7|15511.5|15513.2|15512|15523.2|15522|15508.2|15507|583
1627635900000|2021-07-30 09:05:00|15514.2|15513|15514.7|15513.5|15515.2|15514|15506.2|15505|349
1627636200000|2021-07-30 09:10:00|15515.2|15514|15513.2|15512|15519.2|15518|15508.7|15507.5|232
1627636500000|2021-07-30 09:15:00|15513.7|15512.5|15508.2|15507|15518.2|15517|15504.7|15503.5|218
1627636800000|2021-07-30 09:20:00|15507.7|15506.5|15509.7|15508.5|15514.2|15513|15504.7|15503.5|145
1627637100000|2021-07-30 09:25:00|15509.2|15508|15518.2|15517|15519.2|15518|15504.7|15503.5|297
1627637400000|2021-07-30 09:30:00|15517.7|15516.5|15517.2|15516|15529.7|15528.5|15512.7|15511.5|411
1627637700000|2021-07-30 09:35:00|15517.7|15516.5|15505.2|15504|15518.2|15517|15499.7|15498.5|489
1627638000000|2021-07-30 09:40:00|15504.7|15503.5|15506.7|15505.5|15511.2|15510|15504.2|15503|251
1627638300000|2021-07-30 09:45:00|15507.2|15506|15495.2|15494|15508.2|15507|15495.2|15494|400
1627638600000|2021-07-30 09:50:00|15494.2|15493|15486.2|15485|15496.2|15495|15480.7|15479.5|839
1627638900000|2021-07-30 09:55:00|15486.7|15485.5|15477.2|15476|15489.2|15488|15474.7|15473.5|643
1627639200000|2021-07-30 10:00:00|15477.7|15476.5|15483.7|15482.5|15489.2|15488|15475.7|15474.5|561
1627639500000|2021-07-30 10:05:00|15484.2|15483|15491.2|15490|15499.2|15498|15480.2|15479|527
1627639800000|2021-07-30 10:10:00|15491.7|15490.5|15479.2|15478|15491.7|15490.5|15470.2|15469|658
1627640100000|2021-07-30 10:15:00|15479.7|15478.5|15509.2|15508|15510.2|15509|15478.2|15477|428
1627640400000|2021-07-30 10:20:00|15509.7|15508.5|15505.7|15504.5|15522.7|15521.5|15504.2|15503|613
1627640700000|2021-07-30 10:25:00|15505.2|15504|15506.2|15505|15515.7|15514.5|15505.2|15504|329
1627641000000|2021-07-30 10:30:00|15506.7|15505.5|15504.7|15503.5|15510.2|15509|15497.2|15496|287
1627641300000|2021-07-30 10:35:00|15505.2|15504|15512.7|15511.5|15513.2|15512|15498.7|15497.5|239
1627641600000|2021-07-30 10:40:00|15512.2|15511|15506.2|15505|15513.2|15512|15503.2|15502|210
1627641900000|2021-07-30 10:45:00|15506.7|15505.5|15508.2|15507|15509.7|15508.5|15503.2|15502|125
1627642200000|2021-07-30 10:50:00|15507.7|15506.5|15520.2|15519|15520.2|15519|15507.2|15506|190
1627642500000|2021-07-30 10:55:00|15521.2|15520|15528.2|15527|15528.2|15527|15519.2|15518|394
1627642800000|2021-07-30 11:00:00|15527.2|15526|15522.7|15521.5|15529.2|15528|15516.7|15515.5|392
1627643100000|2021-07-30 11:05:00|15522.2|15521|15511.2|15510|15523.2|15522|15509.2|15508|222
1627643400000|2021-07-30 11:10:00|15511.7|15510.5|15518.2|15517|15518.7|15517.5|15510.2|15509|383
1627643700000|2021-07-30 11:15:00|15517.7|15516.5|15523.2|15522|15529.7|15528.5|15517.2|15516|277
1627644000000|2021-07-30 11:20:00|15523.7|15522.5|15522.7|15521.5|15525.2|15524|15515.7|15514.5|257
1627644300000|2021-07-30 11:25:00|15522.2|15521|15518.2|15517|15524.7|15523.5|15514.2|15513|262
1627644600000|2021-07-30 11:30:00|15517.7|15516.5|15514.2|15513|15521.2|15520|15510.2|15509|164
1627644900000|2021-07-30 11:35:00|15513.7|15512.5|15512.2|15511|15521.2|15520|15511.2|15510|183
1627645200000|2021-07-30 11:40:00|15511.7|15510.5|15513.7|15512.5|15515.7|15514.5|15504.2|15503|176
1627645500000|2021-07-30 11:45:00|15513.2|15512|15516.7|15515.5|15520.7|15519.5|15510.7|15509.5|208
1627645800000|2021-07-30 11:50:00|15517.2|15516|15518.2|15517|15523.7|15522.5|15514.7|15513.5|193
1627646100000|2021-07-30 11:55:00|15518.7|15517.5|15517.2|15516|15520.2|15519|15515.2|15514|221
1627646400000|2021-07-30 12:00:00|15516.7|15515.5|15508.7|15507.5|15518.2|15517|15503.7|15502.5|289
1627646700000|2021-07-30 12:05:00|15508.2|15507|15521.7|15520.5|15522.2|15521|15507.2|15506|182
1627647000000|2021-07-30 12:10:00|15521.2|15520|15519.2|15518|15523.2|15522|15515.7|15514.5|144
1627647300000|2021-07-30 12:15:00|15519.7|15518.5|15520.2|15519|15521.7|15520.5|15518.2|15517|171
1627647600000|2021-07-30 12:20:00|15519.7|15518.5|15517.7|15516.5|15521.2|15520|15517.2|15516|160
1627647900000|2021-07-30 12:25:00|15517.2|15516|15514.7|15513.5|15521.2|15520|15513.2|15512|164
1627648200000|2021-07-30 12:30:00|15514.2|15513|15523.7|15522.5|15526.2|15525|15513.2|15512|283
1627648500000|2021-07-30 12:35:00|15523.2|15522|15532.2|15531|15532.2|15531|15520.7|15519.5|293
1627648800000|2021-07-30 12:40:00|15531.7|15530.5|15535.2|15534|15538.7|15537.5|15530.2|15529|271
1627649100000|2021-07-30 12:45:00|15534.7|15533.5|15550.2|15549|15551.7|15550.5|15534.2|15533|467
1627649400000|2021-07-30 12:50:00|15550.7|15549.5|15548.2|15547|15554.2|15553|15545.2|15544|462
1627649700000|2021-07-30 12:55:00|15548.7|15547.5|15549.7|15548.5|15557.7|15556.5|15548.7|15547.5|441
1627650000000|2021-07-30 13:00:00|15549.2|15548|15543.2|15542|15552.2|15551|15542.7|15541.5|458
1627650300000|2021-07-30 13:05:00|15543.7|15542.5|15542.2|15541|15544.2|15543|15537.7|15536.5|349
1627650600000|2021-07-30 13:10:00|15541.7|15540.5|15547.2|15546|15548.2|15547|15541.2|15540|166
1627650900000|2021-07-30 13:15:00|15547.7|15546.5|15554.2|15553|15556.2|15555|15546.7|15545.5|312
1627651200000|2021-07-30 13:20:00|15553.7|15552.5|15552.2|15551|15554.2|15553|15549.7|15548.5|228
1627651500000|2021-07-30 13:25:00|15552.7|15551.5|15551.2|15550|15555.2|15554|15549.2|15548|320
1627651800000|2021-07-30 13:30:00|15551.7|15550.5|15567.4|15566.2|15568.9|15567.7|15549.9|15548.7|1386
1627652100000|2021-07-30 13:35:00|15567.9|15566.7|15570.4|15569.2|15571.4|15570.2|15556.9|15555.7|615
1627652400000|2021-07-30 13:40:00|15569.9|15568.7|15574.4|15573.2|15578.9|15577.7|15567.9|15566.7|447
1627652700000|2021-07-30 13:45:00|15573.9|15572.7|15575.4|15574.2|15580.9|15579.7|15568.9|15567.7|453
1627653000000|2021-07-30 13:50:00|15574.9|15573.7|15589.9|15588.7|15589.9|15588.7|15574.9|15573.7|522
1627653300000|2021-07-30 13:55:00|15590.4|15589.2|15590.4|15589.2|15596.9|15595.7|15587.9|15586.7|649
1627653600000|2021-07-30 14:00:00|15590.9|15589.7|15602.4|15601.2|15604.9|15603.7|15588.9|15587.7|688
1627653900000|2021-07-30 14:05:00|15602.9|15601.7|15600.9|15599.7|15612.9|15611.7|15599.4|15598.2|707
1627654200000|2021-07-30 14:10:00|15600.4|15599.2|15605.5|15604.3|15606.5|15605.3|15593.5|15592.3|597
1627654500000|2021-07-30 14:15:00|15605|15603.8|15583.5|15582.3|15605.5|15604.3|15581.5|15580.3|704
1627654800000|2021-07-30 14:20:00|15584|15582.8|15590.5|15589.3|15600|15598.8|15583.5|15582.3|530
1627655100000|2021-07-30 14:25:00|15590|15588.8|15585.5|15584.3|15597|15595.8|15581.5|15580.3|611
1627655400000|2021-07-30 14:30:00|15584.5|15583.3|15579|15577.8|15585.5|15584.3|15575.5|15574.3|554
1627655700000|2021-07-30 14:35:00|15578.5|15577.3|15581.5|15580.3|15586|15584.8|15575.5|15574.3|556
1627656000000|2021-07-30 14:40:00|15582|15580.8|15587|15585.8|15590|15588.8|15579.5|15578.3|446
1627656300000|2021-07-30 14:45:00|15587.5|15586.3|15585|15583.8|15593|15591.8|15582.5|15581.3|378
1627656600000|2021-07-30 14:50:00|15584.5|15583.3|15581.5|15580.3|15588.5|15587.3|15578|15576.8|311
1627656900000|2021-07-30 14:55:00|15581|15579.8|15564.5|15563.3|15585.5|15584.3|15564|15562.8|712
1627657200000|2021-07-30 15:00:00|15564|15562.8|15554.5|15553.3|15568.5|15567.3|15549.5|15548.3|671
1627657500000|2021-07-30 15:05:00|15554|15552.8|15570.5|15569.3|15571|15569.8|15551.5|15550.3|566
1627657800000|2021-07-30 15:10:00|15571|15569.8|15573|15571.8|15575.5|15574.3|15565.5|15564.3|362
1627658100000|2021-07-30 15:15:00|15572.5|15571.3|15574.5|15573.3|15574.5|15573.3|15566.5|15565.3|500
1627658400000|2021-07-30 15:20:00|15574|15572.8|15576.5|15575.3|15578|15576.8|15572|15570.8|679
1627658700000|2021-07-30 15:25:00|15575.5|15574.3|15562.5|15561.3|15577|15575.8|15553.5|15552.3|2332
1627659000000|2021-07-30 15:30:00|15561.5|15560.3|15544.9|15542.9|15569.4|15567.4|15543.4|15541.4|1612
1627659300000|2021-07-30 15:35:00|15546.4|15544.4|15550.9|15548.9|15558.9|15556.9|15545.4|15543.4|915
1627659600000|2021-07-30 15:40:00|15550.4|15548.4|15550.4|15548.4|15555.4|15553.4|15546.9|15544.9|232
1627659900000|2021-07-30 15:45:00|15549.9|15547.9|15541.9|15539.9|15550.4|15548.4|15540.4|15538.4|271
1627660200000|2021-07-30 15:50:00|15542.4|15540.4|15547.4|15545.4|15549.9|15547.9|15541.9|15539.9|211
1627660500000|2021-07-30 15:55:00|15546.9|15544.9|15550.9|15548.9|15551.4|15549.4|15540.9|15538.9|210
1627660800000|2021-07-30 16:00:00|15550.4|15548.4|15553.9|15551.9|15554.4|15552.4|15547.4|15545.4|108
1627661100000|2021-07-30 16:05:00|15552.9|15550.9|15555.4|15553.4|15557.9|15555.9|15550.9|15548.9|119
1627661400000|2021-07-30 16:10:00|15555.9|15553.9|15559.4|15557.4|15559.9|15557.9|15551.9|15549.9|116
1627661700000|2021-07-30 16:15:00|15559.9|15557.9|15562.9|15560.9|15564.9|15562.9|15557.4|15555.4|108
1627662000000|2021-07-30 16:20:00|15563.4|15561.4|15555.4|15553.4|15563.9|15561.9|15555.4|15553.4|96
1627662300000|2021-07-30 16:25:00|15554.9|15552.9|15558.4|15556.4|15559.9|15557.9|15553.9|15551.9|58
1627662600000|2021-07-30 16:30:00|15558.9|15556.9|15563.9|15561.9|15564.9|15562.9|15558.4|15556.4|69
1627662900000|2021-07-30 16:35:00|15564.4|15562.4|15561.9|15559.9|15566.4|15564.4|15561.9|15559.9|58
1627663200000|2021-07-30 16:40:00|15562.4|15560.4|15562.9|15560.9|15567.4|15565.4|15561.9|15559.9|54
1627663500000|2021-07-30 16:45:00|15563.4|15561.4|15567.9|15565.9|15567.9|15565.9|15563.4|15561.4|42
1627663800000|2021-07-30 16:50:00|15567.4|15565.4|15558.9|15556.9|15567.9|15565.9|15558.9|15556.9|109
1627664100000|2021-07-30 16:55:00|15558.4|15556.4|15559.4|15557.4|15559.9|15557.9|15555.4|15553.4|67
1627664400000|2021-07-30 17:00:00|15559.9|15557.9|15551.9|15549.9|15560.9|15558.9|15548.9|15546.9|102
1627664700000|2021-07-30 17:05:00|15551.4|15549.4|15556.4|15554.4|15558.4|15556.4|15550.4|15548.4|51
1627665000000|2021-07-30 17:10:00|15555.9|15553.9|15560.9|15558.9|15563.9|15561.9|15554.4|15552.4|108
1627665300000|2021-07-30 17:15:00|15561.4|15559.4|15556.9|15554.9|15563.4|15561.4|15554.9|15552.9|57
1627665600000|2021-07-30 17:20:00|15557.4|15555.4|15555.9|15553.9|15558.9|15556.9|15551.9|15549.9|76
1627665900000|2021-07-30 17:25:00|15556.4|15554.4|15555.4|15553.4|15557.9|15555.9|15553.4|15551.4|28
1627666200000|2021-07-30 17:30:00|15555.9|15553.9|15560.4|15558.4|15560.9|15558.9|15554.4|15552.4|29
1627666500000|2021-07-30 17:35:00|15560.9|15558.9|15561.4|15559.4|15563.4|15561.4|15559.9|15557.9|36
1627666800000|2021-07-30 17:40:00|15560.9|15558.9|15560.9|15558.9|15563.9|15561.9|15559.9|15557.9|35
1627667100000|2021-07-30 17:45:00|15561.4|15559.4|15558.4|15556.4|15561.9|15559.9|15556.9|15554.9|32
1627667400000|2021-07-30 17:50:00|15557.9|15555.9|15554.4|15552.4|15559.9|15557.9|15554.4|15552.4|29
1627667700000|2021-07-30 17:55:00|15554.9|15552.9|15557.4|15555.4|15557.4|15555.4|15553.9|15551.9|65
1627668000000|2021-07-30 18:00:00|15557.9|15555.9|15551.4|15549.4|15558.9|15556.9|15547.9|15545.9|73
1627668300000|2021-07-30 18:05:00|15550.9|15548.9|15551.9|15549.9|15553.4|15551.4|15548.9|15546.9|52
1627668600000|2021-07-30 18:10:00|15551.4|15549.4|15551.4|15549.4|15552.9|15550.9|15548.9|15546.9|16
1627668900000|2021-07-30 18:15:00|15551.9|15549.9|15550.9|15548.9|15552.9|15550.9|15546.9|15544.9|48
1627669200000|2021-07-30 18:20:00|15549.9|15547.9|15546.4|15544.4|15552.9|15550.9|15543.9|15541.9|62
1627669500000|2021-07-30 18:25:00|15545.9|15543.9|15540.9|15538.9|15548.9|15546.9|15539.9|15537.9|138
1627669800000|2021-07-30 18:30:00|15540.4|15538.4|15539.9|15537.9|15546.9|15544.9|15538.9|15536.9|107
1627670100000|2021-07-30 18:35:00|15540.4|15538.4|15535.9|15533.9|15541.9|15539.9|15534.9|15532.9|83
1627670400000|2021-07-30 18:40:00|15535.4|15533.4|15540.4|15538.4|15542.9|15540.9|15532.9|15530.9|83
1627670700000|2021-07-30 18:45:00|15540.9|15538.9|15542.9|15540.9|15546.4|15544.4|15540.4|15538.4|92
1627671000000|2021-07-30 18:50:00|15542.4|15540.4|15551.9|15549.9|15551.9|15549.9|15542.4|15540.4|119
1627671300000|2021-07-30 18:55:00|15551.4|15549.4|15549.9|15547.9|15555.9|15553.9|15547.4|15545.4|79
1627671600000|2021-07-30 19:00:00|15550.4|15548.4|15556.9|15554.9|15556.9|15554.9|15548.9|15546.9|96
1627671900000|2021-07-30 19:05:00|15556.4|15554.4|15555.9|15553.9|15556.9|15554.9|15552.9|15550.9|71
1627672200000|2021-07-30 19:10:00|15556.4|15554.4|15557.4|15555.4|15558.9|15556.9|15554.9|15552.9|39
1627672500000|2021-07-30 19:15:00|15556.9|15554.9|15552.4|15550.4|15558.9|15556.9|15552.4|15550.4|60
1627672800000|2021-07-30 19:20:00|15552.9|15550.9|15544.4|15542.4|15554.4|15552.4|15543.9|15541.9|109
1627673100000|2021-07-30 19:25:00|15544.9|15542.9|15550.4|15548.4|15555.4|15553.4|15544.4|15542.4|91
1627673400000|2021-07-30 19:30:00|15550.9|15548.9|15551.9|15549.9|15554.4|15552.4|15549.9|15547.9|115
1627673700000|2021-07-30 19:35:00|15552.4|15550.4|15543.9|15541.9|15552.4|15550.4|15542.4|15540.4|106
1627674000000|2021-07-30 19:40:00|15544.4|15542.4|15539.9|15537.9|15547.4|15545.4|15537.9|15535.9|119
1627674300000|2021-07-30 19:45:00|15540.4|15538.4|15542.9|15540.9|15543.4|15541.4|15536.4|15534.4|180
1627674600000|2021-07-30 19:50:00|15542.4|15540.4|15542.9|15540.9|15551.9|15549.9|15539.9|15537.9|264
1627674900000|2021-07-30 19:55:00|15542.4|15540.4|15548.4|15546.4|15556.4|15554.4|15540.9|15538.9|385
1627675200000|2021-07-30 20:00:00|15547.5|15542.5|15566.1|15561.1|15567.4|15562.4|15547.5|15542.5|16
1627675500000|2021-07-30 20:05:00|15566.9|15561.9|15560.5|15555.5|15566.9|15561.9|15558|15553|0
1627675800000|2021-07-30 20:10:00|15561.1|15556.1|15563.5|15558.5|15565.8|15560.8|15560|15555|0
1627676100000|2021-07-30 20:15:00|15564.3|15559.3|15565|15560|15565.1|15560.1|15562.6|15557.6|0
1627676400000|2021-07-30 20:20:00|15564.2|15559.2|15562.2|15557.2|15564.2|15559.2|15560.5|15555.5|0
1627676700000|2021-07-30 20:25:00|15563|15558|15560.3|15555.3|15563|15558|15560.1|15555.1|0
1627677000000|2021-07-30 20:30:00|15560.2|15555.2|15560.9|15555.9|15560.9|15555.9|15559.6|15554.6|0
1627677300000|2021-07-30 20:35:00|15560.1|15555.1|15560.1|15555.1|15561|15556|15558.2|15553.2|0
1627677600000|2021-07-30 20:40:00|15559.8|15554.8|15559.9|15554.9|15559.9|15554.9|15559.8|15554.8|0
1627677900000|2021-07-30 20:45:00|15560|15555|15559.9|15554.9|15560.8|15555.8|15559.9|15554.9|0
1627678200000|2021-07-30 20:50:00|15560|15555|15559.8|15554.8|15560|15555|15559.8|15554.8|0
1627678500000|2021-07-30 20:55:00|15560|15555|15558.1|15553.1|15560|15555|15557.5|15552.5|0
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15567.5|15562.5|15574.9|15569.9|15566.7|15561.7|0
1627855500000|2021-08-01 22:05:00|15566.7|15561.7|15570|15565|15571|15566|15564.7|15559.7|0
1627855800000|2021-08-01 22:10:00|15569.2|15564.2|15570.9|15565.9|15573.5|15568.5|15569|15564|0
1627856100000|2021-08-01 22:15:00|15571.3|15566.3|15571.7|15566.7|15573.4|15568.4|15569.7|15564.7|0
1627856400000|2021-08-01 22:20:00|15571.2|15566.2|15579.1|15574.1|15579.9|15574.9|15570.6|15565.6|0
1627856700000|2021-08-01 22:25:00|15579|15574|15577.8|15572.8|15579.1|15574.1|15577|15572|0
1627857000000|2021-08-01 22:30:00|15578.6|15573.6|15580.5|15575.5|15581.2|15576.2|15577.8|15572.8|0
1627857300000|2021-08-01 22:35:00|15580.4|15575.4|15593.4|15588.4|15595.1|15590.1|15578.7|15573.7|0
1627857600000|2021-08-01 22:40:00|15593.8|15588.8|15591.7|15586.7|15593.8|15588.8|15588.4|15583.4|0
1627857900000|2021-08-01 22:45:00|15592.5|15587.5|15588.8|15583.8|15592.5|15587.5|15586.5|15581.5|0
1627858200000|2021-08-01 22:50:00|15588|15583|15586.8|15581.8|15589.4|15584.4|15586.1|15581.1|0
1627858500000|2021-08-01 22:55:00|15586.4|15581.4|15588.8|15583.8|15589.6|15584.6|15586.4|15581.4|0
1627858800000|2021-08-01 23:00:00|15589.6|15584.6|15589.5|15584.5|15591.7|15586.7|15588.7|15583.7|0
1627859100000|2021-08-01 23:05:00|15590.3|15585.3|15593.1|15588.1|15594.8|15589.8|15590.1|15585.1|0
1627859400000|2021-08-01 23:10:00|15592.3|15587.3|15590.2|15585.2|15592.3|15587.3|15587|15582|0
1627859700000|2021-08-01 23:15:00|15590.4|15585.4|15588|15583|15592.4|15587.4|15588|15583|0
1627860000000|2021-08-01 23:20:00|15588.4|15583.4|15588.7|15583.7|15588.8|15583.8|15585.6|15580.6|0
1627860300000|2021-08-01 23:25:00|15589.5|15584.5|15587.1|15582.1|15589.5|15584.5|15585.9|15580.9|0
1627860600000|2021-08-01 23:30:00|15586.7|15581.7|15584.8|15579.8|15586.7|15581.7|15580.3|15575.3|0
1627860900000|2021-08-01 23:35:00|15584.4|15579.4|15588.2|15583.2|15589|15584|15584|15579|0
1627861200000|2021-08-01 23:40:00|15587.4|15582.4|15583.6|15578.6|15589.4|15584.4|15582.8|15577.8|0
1627861500000|2021-08-01 23:45:00|15582.8|15577.8|15586.4|15581.4|15587.2|15582.2|15582.7|15577.7|0
1627861800000|2021-08-01 23:50:00|15587.2|15582.2|15589.1|15584.1|15589.4|15584.4|15586.4|15581.4|0
1627862100000|2021-08-01 23:55:00|15589.9|15584.9|15589.8|15584.8|15593.1|15588.1|15587.5|15582.5|0
1627862400000|2021-08-02 00:00:00|15589|15584|15583.4|15578.4|15592.2|15587.2|15581.8|15576.8|0
1627862700000|2021-08-02 00:05:00|15583.8|15578.8|15583|15578|15585|15580|15580.7|15575.7|0
1627863000000|2021-08-02 00:10:00|15583.8|15578.8|15589.3|15584.3|15590.5|15585.5|15583.8|15578.8|0
1627863300000|2021-08-02 00:15:00|15589.7|15584.7|15603.9|15599.9|15616.4|15612.4|15588.5|15583.5|188
1627863600000|2021-08-02 00:20:00|15603.4|15599.4|15606.9|15602.9|15608.4|15604.4|15601.9|15597.9|45
1627863900000|2021-08-02 00:25:00|15607.4|15603.4|15609.4|15605.4|15610.4|15606.4|15604.4|15600.4|32
1627864200000|2021-08-02 00:30:00|15609.9|15605.9|15620.9|15616.9|15621.4|15617.4|15609.9|15605.9|71
1627864500000|2021-08-02 00:35:00|15620.4|15616.4|15619.4|15615.4|15623.9|15619.9|15613.9|15609.9|35
1627864800000|2021-08-02 00:40:00|15618.9|15614.9|15622.4|15618.4|15622.4|15618.4|15616.9|15612.9|22
1627865100000|2021-08-02 00:45:00|15622.9|15618.9|15624.9|15620.9|15630.9|15626.9|15622.9|15618.9|39
1627865400000|2021-08-02 00:50:00|15625.4|15621.4|15628.4|15624.4|15629.9|15625.9|15624.4|15620.4|33
1627865700000|2021-08-02 00:55:00|15628.9|15624.9|15624.4|15620.4|15630.4|15626.4|15621.9|15617.9|37
1627866000000|2021-08-02 01:00:00|15624.9|15620.9|15630.9|15626.9|15632.9|15628.9|15624.9|15620.9|43
1627866300000|2021-08-02 01:05:00|15631.4|15627.4|15628.4|15624.4|15631.4|15627.4|15625.4|15621.4|36
1627866600000|2021-08-02 01:10:00|15628.9|15624.9|15630.9|15626.9|15630.9|15626.9|15626.9|15622.9|36
1627866900000|2021-08-02 01:15:00|15631.4|15627.4|15630.9|15626.9|15632.9|15628.9|15625.4|15621.4|56
1627867200000|2021-08-02 01:20:00|15630.4|15626.4|15629.9|15625.9|15631.4|15627.4|15626.9|15622.9|25
1627867500000|2021-08-02 01:25:00|15629.4|15625.4|15634.4|15630.4|15637.4|15633.4|15628.9|15624.9|78
1627867800000|2021-08-02 01:30:00|15633.9|15629.9|15629.4|15625.4|15634.9|15630.9|15627.9|15623.9|55
1627868100000|2021-08-02 01:35:00|15629.9|15625.9|15630.9|15626.9|15631.4|15627.4|15626.4|15622.4|31
1627868400000|2021-08-02 01:40:00|15630.4|15626.4|15626.4|15622.4|15631.9|15627.9|15625.4|15621.4|22
1627868700000|2021-08-02 01:45:00|15625.4|15621.4|15622.4|15618.4|15625.9|15621.9|15617.4|15613.4|55
1627869000000|2021-08-02 01:50:00|15621.9|15617.9|15619.4|15615.4|15624.4|15620.4|15618.9|15614.9|41
1627869300000|2021-08-02 01:55:00|15619.9|15615.9|15623.4|15619.4|15625.9|15621.9|15619.4|15615.4|18
1627869600000|2021-08-02 02:00:00|15623.9|15619.9|15614.4|15610.4|15624.4|15620.4|15612.4|15608.4|43
1627869900000|2021-08-02 02:05:00|15613.9|15609.9|15606.9|15602.9|15616.4|15612.4|15606.9|15602.9|51
1627870200000|2021-08-02 02:10:00|15606.4|15602.4|15610.9|15606.9|15613.9|15609.9|15605.9|15601.9|16
1627870500000|2021-08-02 02:15:00|15610.4|15606.4|15609.9|15605.9|15612.9|15608.9|15607.9|15603.9|52
1627870800000|2021-08-02 02:20:00|15609.4|15605.4|15615.4|15611.4|15616.4|15612.4|15606.9|15602.9|23
1627871100000|2021-08-02 02:25:00|15613.9|15609.9|15623.9|15619.9|15623.9|15619.9|15613.9|15609.9|48
1627871400000|2021-08-02 02:30:00|15623.4|15619.4|15623.9|15619.9|15626.9|15622.9|15622.4|15618.4|10
1627871700000|2021-08-02 02:35:00|15624.4|15620.4|15633.4|15629.4|15635.9|15631.9|15624.4|15620.4|58
1627872000000|2021-08-02 02:40:00|15633.9|15629.9|15635.9|15631.9|15643.4|15639.4|15632.9|15628.9|89
1627872300000|2021-08-02 02:45:00|15636.4|15632.4|15638.4|15634.4|15643.9|15639.9|15635.4|15631.4|23
1627872600000|2021-08-02 02:50:00|15639.9|15635.9|15647.4|15643.4|15647.4|15643.4|15637.4|15633.4|22
1627872900000|2021-08-02 02:55:00|15646.9|15642.9|15641.4|15637.4|15647.4|15643.4|15640.9|15636.9|13
1627873200000|2021-08-02 03:00:00|15641.9|15637.9|15641.9|15637.9|15643.9|15639.9|15636.9|15632.9|10
1627873500000|2021-08-02 03:05:00|15641.4|15637.4|15643.4|15639.4|15644.4|15640.4|15640.4|15636.4|18
1627873800000|2021-08-02 03:10:00|15642.9|15638.9|15636.4|15632.4|15643.4|15639.4|15636.4|15632.4|2
1627874100000|2021-08-02 03:15:00|15635.9|15631.9|15640.9|15636.9|15641.4|15637.4|15634.9|15630.9|12
1627874400000|2021-08-02 03:20:00|15641.4|15637.4|15639.4|15635.4|15643.4|15639.4|15638.9|15634.9|12
1627874700000|2021-08-02 03:25:00|15638.9|15634.9|15643.4|15639.4|15645.9|15641.9|15636.4|15632.4|9
1627875000000|2021-08-02 03:30:00|15642.9|15638.9|15644.4|15640.4|15646.9|15642.9|15640.9|15636.9|13
1627875300000|2021-08-02 03:35:00|15643.9|15639.9|15642.4|15638.4|15643.9|15639.9|15638.4|15634.4|22
1627875600000|2021-08-02 03:40:00|15642.9|15638.9|15640.9|15636.9|15644.4|15640.4|15636.9|15632.9|8
1627875900000|2021-08-02 03:45:00|15640.4|15636.4|15636.9|15632.9|15640.9|15636.9|15635.9|15631.9|4
1627876200000|2021-08-02 03:50:00|15636.4|15632.4|15639.4|15635.4|15639.9|15635.9|15635.9|15631.9|6
1627876500000|2021-08-02 03:55:00|15640.9|15636.9|15641.9|15637.9|15642.4|15638.4|15636.4|15632.4|37
1627876800000|2021-08-02 04:00:00|15642.4|15638.4|15639.9|15635.9|15642.4|15638.4|15638.4|15634.4|6
1627877100000|2021-08-02 04:05:00|15640.4|15636.4|15643.9|15639.9|15643.9|15639.9|15639.4|15635.4|8
1627877400000|2021-08-02 04:10:00|15643.4|15639.4|15641.9|15637.9|15644.4|15640.4|15641.9|15637.9|4
1627877700000|2021-08-02 04:15:00|15642.4|15638.4|15644.4|15640.4|15644.9|15640.9|15640.4|15636.4|10
1627878000000|2021-08-02 04:20:00|15644.9|15640.9|15645.4|15641.4|15646.4|15642.4|15642.9|15638.9|7
1627878300000|2021-08-02 04:25:00|15644.9|15640.9|15642.9|15638.9|15645.9|15641.9|15642.9|15638.9|4
1627878600000|2021-08-02 04:30:00|15643.4|15639.4|15645.4|15641.4|15645.4|15641.4|15642.9|15638.9|6
1627878900000|2021-08-02 04:35:00|15646.9|15642.9|15646.9|15642.9|15649.4|15645.4|15646.9|15642.9|13
1627879200000|2021-08-02 04:40:00|15646.4|15642.4|15648.4|15644.4|15649.4|15645.4|15646.4|15642.4|6
1627879500000|2021-08-02 04:45:00|15648.9|15644.9|15647.9|15643.9|15649.4|15645.4|15647.4|15643.4|5
1627879800000|2021-08-02 04:50:00|15647.4|15643.4|15648.4|15644.4|15648.4|15644.4|15645.9|15641.9|2
1627880100000|2021-08-02 04:55:00|15647.9|15643.9|15644.9|15640.9|15649.4|15645.4|15644.9|15640.9|14
1627880400000|2021-08-02 05:00:00|15644.4|15640.4|15642.9|15638.9|15645.9|15641.9|15638.9|15634.9|36
1627880700000|2021-08-02 05:05:00|15643.4|15639.4|15637.4|15633.4|15643.4|15639.4|15633.9|15629.9|127
1627881000000|2021-08-02 05:10:00|15635.9|15631.9|15641.4|15637.4|15641.4|15637.4|15634.4|15630.4|52
1627881300000|2021-08-02 05:15:00|15639.9|15635.9|15639.4|15635.4|15640.4|15636.4|15636.4|15632.4|20
1627881600000|2021-08-02 05:20:00|15638.9|15634.9|15638.4|15634.4|15640.4|15636.4|15635.4|15631.4|33
1627881900000|2021-08-02 05:25:00|15637.9|15633.9|15634.9|15630.9|15638.4|15634.4|15633.4|15629.4|50
1627882200000|2021-08-02 05:30:00|15635.4|15631.4|15634.4|15630.4|15638.4|15634.4|15633.4|15629.4|75
1627882500000|2021-08-02 05:35:00|15635.4|15631.4|15633.4|15629.4|15639.9|15635.9|15632.9|15628.9|45
1627882800000|2021-08-02 05:40:00|15632.9|15628.9|15629.9|15625.9|15634.4|15630.4|15629.9|15625.9|33
1627883100000|2021-08-02 05:45:00|15630.4|15626.4|15626.4|15622.4|15632.9|15628.9|15626.4|15622.4|63
1627883400000|2021-08-02 05:50:00|15625.9|15621.9|15625.4|15621.4|15628.4|15624.4|15622.9|15618.9|80
1627883700000|2021-08-02 05:55:00|15624.9|15620.9|15621.4|15617.4|15626.9|15622.9|15619.9|15615.9|75
1627884000000|2021-08-02 06:00:00|15620.4|15618.4|15616.4|15614.4|15625.9|15623.9|15609.4|15607.4|465
1627884300000|2021-08-02 06:05:00|15616.9|15614.9|15625.4|15623.4|15628.4|15626.4|15612.9|15610.9|314
1627884600000|2021-08-02 06:10:00|15624.9|15622.9|15621.9|15619.9|15626.4|15624.4|15616.9|15614.9|186
1627884900000|2021-08-02 06:15:00|15621.4|15619.4|15625.4|15623.4|15629.9|15627.9|15619.9|15617.9|163
1627885200000|2021-08-02 06:20:00|15624.9|15622.9|15617.9|15615.9|15625.4|15623.4|15617.9|15615.9|155
1627885500000|2021-08-02 06:25:00|15617.4|15615.4|15613.9|15611.9|15618.9|15616.9|15612.9|15610.9|223
1627885800000|2021-08-02 06:30:00|15613.4|15611.4|15624.4|15622.4|15626.4|15624.4|15611.9|15609.9|127
1627886100000|2021-08-02 06:35:00|15623.9|15621.9|15623.4|15621.4|15624.4|15622.4|15617.9|15615.9|93
1627886400000|2021-08-02 06:40:00|15623.9|15621.9|15632.4|15630.4|15633.9|15631.9|15622.4|15620.4|204
1627886700000|2021-08-02 06:45:00|15632.9|15630.9|15642.4|15640.4|15642.4|15640.4|15631.4|15629.4|282
1627887000000|2021-08-02 06:50:00|15642.9|15640.9|15639.4|15637.4|15647.9|15645.9|15635.4|15633.4|330
1627887300000|2021-08-02 06:55:00|15638.9|15636.9|15630.4|15628.4|15640.9|15638.9|15627.9|15625.9|385
1627887600000|2021-08-02 07:00:00|15630|15628.8|15647|15645.8|15650.5|15649.3|15630|15628.8|2191
1627887900000|2021-08-02 07:05:00|15646.5|15645.3|15699|15697.8|15701.5|15700.3|15646|15644.8|3129
1627888200000|2021-08-02 07:10:00|15698.5|15697.3|15696.5|15695.3|15704.5|15703.3|15689|15687.8|1643
1627888500000|2021-08-02 07:15:00|15697|15695.8|15689.5|15688.3|15703|15701.8|15684.5|15683.3|1224
1627888800000|2021-08-02 07:20:00|15689|15687.8|15696|15694.8|15707.5|15706.3|15689|15687.8|1125
1627889100000|2021-08-02 07:25:00|15696.5|15695.3|15686.5|15685.3|15707|15705.8|15674.5|15673.3|1250
1627889400000|2021-08-02 07:30:00|15687.5|15686.3|15678.5|15677.3|15696.5|15695.3|15677.5|15676.3|923
1627889700000|2021-08-02 07:35:00|15678|15676.8|15672|15670.8|15684|15682.8|15667.5|15666.3|987
1627890000000|2021-08-02 07:40:00|15671.5|15670.3|15665.5|15664.3|15678.5|15677.3|15663.5|15662.3|667
1627890300000|2021-08-02 07:45:00|15667|15665.8|15659.5|15658.3|15670.5|15669.3|15658|15656.8|502
1627890600000|2021-08-02 07:50:00|15660|15658.8|15610|15608.8|15662.5|15661.3|15606|15604.8|1669
1627890900000|2021-08-02 07:55:00|15609.5|15608.3|15612|15610.8|15614|15612.8|15591|15589.8|1846
1627891200000|2021-08-02 08:00:00|15611.5|15610.3|15625|15623.8|15626.5|15625.3|15597.5|15596.3|1140
1627891500000|2021-08-02 08:05:00|15625.5|15624.3|15615|15613.8|15626|15624.8|15610|15608.8|714
1627891800000|2021-08-02 08:10:00|15615.5|15614.3|15606|15604.8|15615.5|15614.3|15599|15597.8|656
1627892100000|2021-08-02 08:15:00|15606.5|15605.3|15587.5|15586.3|15607.5|15606.3|15578.5|15577.3|947
1627892400000|2021-08-02 08:20:00|15587|15585.8|15587.5|15586.3|15590.5|15589.3|15573.5|15572.3|805
1627892700000|2021-08-02 08:25:00|15588|15586.8|15596|15594.8|15596.5|15595.3|15584.5|15583.3|708
1627893000000|2021-08-02 08:30:00|15596.5|15595.3|15593.5|15592.3|15596.5|15595.3|15587|15585.8|464
1627893300000|2021-08-02 08:35:00|15593|15591.8|15601.5|15600.3|15605.5|15604.3|15587.5|15586.3|672
1627893600000|2021-08-02 08:40:00|15602|15600.8|15610.5|15609.3|15613|15611.8|15601|15599.8|600
1627893900000|2021-08-02 08:45:00|15610|15608.8|15599|15597.8|15611.5|15610.3|15598.5|15597.3|495
1627894200000|2021-08-02 08:50:00|15599.5|15598.3|15599|15597.8|15605.5|15604.3|15598.5|15597.3|440
1627894500000|2021-08-02 08:55:00|15598.5|15597.3|15606|15604.8|15607|15605.8|15593.5|15592.3|473
1627894800000|2021-08-02 09:00:00|15606.5|15605.3|15597.5|15596.3|15607|15605.8|15595.5|15594.3|314
1627895100000|2021-08-02 09:05:00|15597|15595.8|15597|15595.8|15601.5|15600.3|15593.5|15592.3|269
1627895400000|2021-08-02 09:10:00|15597.5|15596.3|15590.5|15589.3|15597.5|15596.3|15586|15584.8|440
1627895700000|2021-08-02 09:15:00|15590|15588.8|15592.5|15591.3|15598|15596.8|15586.5|15585.3|455
1627896000000|2021-08-02 09:20:00|15592|15590.8|15585|15583.8|15596.5|15595.3|15583.5|15582.3|345
1627896300000|2021-08-02 09:25:00|15585.5|15584.3|15583|15581.8|15590|15588.8|15579.5|15578.3|411
1627896600000|2021-08-02 09:30:00|15582.5|15581.3|15582.5|15581.3|15589.5|15588.3|15571.5|15570.3|588
1627896900000|2021-08-02 09:35:00|15583|15581.8|15581.5|15580.3|15587.5|15586.3|15575|15573.8|318
1627897200000|2021-08-02 09:40:00|15582|15580.8|15588.5|15587.3|15590.5|15589.3|15580|15578.8|275
1627897500000|2021-08-02 09:45:00|15589|15587.8|15580|15578.8|15594.5|15593.3|15579|15577.8|381
1627897800000|2021-08-02 09:50:00|15579.5|15578.3|15586|15584.8|15590.5|15589.3|15578.5|15577.3|273
1627898100000|2021-08-02 09:55:00|15586.5|15585.3|15571|15569.8|15587.5|15586.3|15570.5|15569.3|327
1627898400000|2021-08-02 10:00:00|15570.5|15569.3|15563.5|15562.3|15571|15569.8|15550.5|15549.3|932
1627898700000|2021-08-02 10:05:00|15564|15562.8|15557.6|15556.4|15565.5|15564.3|15556.1|15554.9|397
1627899000000|2021-08-02 10:10:00|15557.1|15555.9|15546.1|15544.9|15558.6|15557.4|15543.6|15542.4|497
1627899300000|2021-08-02 10:15:00|15545.6|15544.4|15552.1|15550.9|15554.6|15553.4|15538.6|15537.4|593
1627899600000|2021-08-02 10:20:00|15551.1|15549.9|15557.1|15555.9|15558.6|15557.4|15547.1|15545.9|433
1627899900000|2021-08-02 10:25:00|15558.1|15556.9|15575.1|15573.9|15575.1|15573.9|15555.1|15553.9|409
1627900200000|2021-08-02 10:30:00|15575.6|15574.4|15554.1|15552.9|15576.1|15574.9|15553.6|15552.4|349
1627900500000|2021-08-02 10:35:00|15553.6|15552.4|15550.1|15548.9|15561.1|15559.9|15544.1|15542.9|432
1627900800000|2021-08-02 10:40:00|15549.6|15548.4|15540.6|15539.4|15552.1|15550.9|15539.1|15537.9|481
1627901100000|2021-08-02 10:45:00|15540.1|15538.9|15549.6|15548.4|15555.6|15554.4|15528.6|15527.4|669
1627901400000|2021-08-02 10:50:00|15550.1|15548.9|15557.6|15556.4|15559.1|15557.9|15544.6|15543.4|359
1627901700000|2021-08-02 10:55:00|15557.1|15555.9|15526.6|15525.4|15558.6|15557.4|15526.1|15524.9|525
1627902000000|2021-08-02 11:00:00|15526.1|15524.9|15520.6|15519.4|15529.6|15528.4|15518.6|15517.4|615
1627902300000|2021-08-02 11:05:00|15521.1|15519.9|15518.1|15516.9|15523.6|15522.4|15511.6|15510.4|656
1627902600000|2021-08-02 11:10:00|15518.6|15517.4|15540.1|15538.9|15540.6|15539.4|15515.6|15514.4|597
1627902900000|2021-08-02 11:15:00|15539.1|15537.9|15550.1|15548.9|15554.1|15552.9|15534.1|15532.9|494
1627903200000|2021-08-02 11:20:00|15550.6|15549.4|15543.1|15541.9|15555.1|15553.9|15542.6|15541.4|391
1627903500000|2021-08-02 11:25:00|15543.6|15542.4|15542.1|15540.9|15544.6|15543.4|15536.1|15534.9|260
1627903800000|2021-08-02 11:30:00|15542.6|15541.4|15552.6|15551.4|15558.1|15556.9|15539.1|15537.9|297
1627904100000|2021-08-02 11:35:00|15552.1|15550.9|15561.6|15560.4|15561.6|15560.4|15549.1|15547.9|276
1627904400000|2021-08-02 11:40:00|15560.8|15559.6|15562.3|15561.1|15567.3|15566.1|15558.8|15557.6|409
1627904700000|2021-08-02 11:45:00|15561.8|15560.6|15558.8|15557.6|15563.3|15562.1|15553.8|15552.6|193
1627905000000|2021-08-02 11:50:00|15559.3|15558.1|15554.8|15553.6|15561.3|15560.1|15552.8|15551.6|282
1627905300000|2021-08-02 11:55:00|15555.3|15554.1|15560.8|15559.6|15562.8|15561.6|15551.8|15550.6|275
1627905600000|2021-08-02 12:00:00|15560.3|15559.1|15565.3|15564.1|15576.8|15575.6|15558.8|15557.6|587
1627905900000|2021-08-02 12:05:00|15565.8|15564.6|15559.3|15558.1|15569.3|15568.1|15558.8|15557.6|296
1627906200000|2021-08-02 12:10:00|15559.8|15558.6|15572.3|15571.1|15572.8|15571.6|15559.8|15558.6|210
1627906500000|2021-08-02 12:15:00|15572.8|15571.6|15572.8|15571.6|15574.8|15573.6|15570.3|15569.1|221
1627906800000|2021-08-02 12:20:00|15572.3|15571.1|15566.8|15565.6|15573.3|15572.1|15564.8|15563.6|358
1627907100000|2021-08-02 12:25:00|15566.3|15565.1|15564.8|15563.6|15574.8|15573.6|15563.3|15562.1|376
1627907400000|2021-08-02 12:30:00|15565.3|15564.1|15561.3|15560.1|15567.8|15566.6|15552.3|15551.1|438
1627907700000|2021-08-02 12:35:00|15560.8|15559.6|15556.8|15555.6|15563.3|15562.1|15552.8|15551.6|215
1627908000000|2021-08-02 12:40:00|15557.3|15556.1|15554.3|15553.1|15558.3|15557.1|15550.3|15549.1|131
1627908300000|2021-08-02 12:45:00|15554.8|15553.6|15546.3|15545.1|15558.3|15557.1|15546.3|15545.1|295
1627908600000|2021-08-02 12:50:00|15546.8|15545.6|15561.3|15560.1|15562.3|15561.1|15546.8|15545.6|177
1627908900000|2021-08-02 12:55:00|15560.8|15559.6|15573.3|15572.1|15574.8|15573.6|15558.3|15557.1|305
1627909200000|2021-08-02 13:00:00|15572.8|15571.6|15581.3|15580.1|15582.3|15581.1|15571.3|15570.1|363
1627909500000|2021-08-02 13:05:00|15580.8|15579.6|15585.3|15584.1|15586.3|15585.1|15580.3|15579.1|479
1627909800000|2021-08-02 13:10:00|15585.8|15584.6|15588.3|15587.1|15592.3|15591.1|15585.3|15584.1|490
1627910100000|2021-08-02 13:15:00|15588.8|15587.6|15592.8|15591.6|15593.8|15592.6|15586.3|15585.1|348
1627910400000|2021-08-02 13:20:00|15592.3|15591.1|15603.3|15602.1|15603.3|15602.1|15591.3|15590.1|511
1627910700000|2021-08-02 13:25:00|15603.8|15602.6|15601.3|15600.1|15604.8|15603.6|15599.3|15598.1|465
1627911000000|2021-08-02 13:30:00|15601.8|15600.6|15603.3|15602.1|15614.3|15613.1|15594.3|15593.1|1140
1627911300000|2021-08-02 13:35:00|15604.3|15603.1|15605.3|15604.1|15618.3|15617.1|15599.3|15598.1|938
1627911600000|2021-08-02 13:40:00|15604.8|15603.6|15600.8|15599.6|15611.3|15610.1|15598.8|15597.6|467
1627911900000|2021-08-02 13:45:00|15600.3|15599.1|15604.8|15603.6|15608.3|15607.1|15594.3|15593.1|415
1627912200000|2021-08-02 13:50:00|15605.3|15604.1|15589.8|15588.6|15610.3|15609.1|15586.8|15585.6|599
1627912500000|2021-08-02 13:55:00|15590.3|15589.1|15589.8|15588.6|15601.3|15600.1|15588.8|15587.6|351
1627912800000|2021-08-02 14:00:00|15586.8|15585.6|15577.8|15576.6|15606.3|15605.1|15577.8|15576.6|768
1627913100000|2021-08-02 14:05:00|15578.3|15577.1|15588.8|15587.6|15592.3|15591.1|15564.3|15563.1|705
1627913400000|2021-08-02 14:10:00|15588.5|15587.3|15577.5|15576.3|15589.5|15588.3|15573.5|15572.3|306
1627913700000|2021-08-02 14:15:00|15577|15575.8|15570|15568.8|15584|15582.8|15568|15566.8|305
1627914000000|2021-08-02 14:20:00|15570.5|15569.3|15571.5|15570.3|15579|15577.8|15564|15562.8|387
1627914300000|2021-08-02 14:25:00|15572|15570.8|15588|15586.8|15588.5|15587.3|15569.5|15568.3|393
1627914600000|2021-08-02 14:30:00|15587.5|15586.3|15592.5|15591.3|15595|15593.8|15586.5|15585.3|322
1627914900000|2021-08-02 14:35:00|15592|15590.8|15591|15589.8|15596.5|15595.3|15590|15588.8|283
1627915200000|2021-08-02 14:40:00|15591.5|15590.3|15570.5|15569.3|15592|15590.8|15570.5|15569.3|367
1627915500000|2021-08-02 14:45:00|15571|15569.8|15583|15581.8|15584.5|15583.3|15568|15566.8|319
1627915800000|2021-08-02 14:50:00|15582.5|15581.3|15591|15589.8|15591.5|15590.3|15581|15579.8|338
1627916100000|2021-08-02 14:55:00|15590|15588.8|15584.5|15583.3|15590|15588.8|15580.5|15579.3|221
1627916400000|2021-08-02 15:00:00|15585|15583.8|15593|15591.8|15594.5|15593.3|15580|15578.8|343
1627916700000|2021-08-02 15:05:00|15592.5|15591.3|15591.5|15590.3|15595|15593.8|15590.5|15589.3|225
1627917000000|2021-08-02 15:10:00|15591|15589.8|15586.5|15585.3|15600|15598.8|15586|15584.8|324
1627917300000|2021-08-02 15:15:00|15586|15584.8|15580.5|15579.3|15587|15585.8|15576|15574.8|474
1627917600000|2021-08-02 15:20:00|15580|15578.8|15599|15597.8|15599.5|15598.3|15580|15578.8|463
1627917900000|2021-08-02 15:25:00|15598|15596.8|15588|15586.8|15598.5|15597.3|15586|15584.8|1026
1627918200000|2021-08-02 15:30:00|15588.4|15586.4|15567.4|15565.4|15591.4|15589.4|15561.9|15559.9|1575
1627918500000|2021-08-02 15:35:00|15568.4|15566.4|15569.4|15567.4|15573.4|15571.4|15565.4|15563.4|704
1627918800000|2021-08-02 15:40:00|15568.9|15566.9|15556.9|15554.9|15569.4|15567.4|15555.4|15553.4|487
1627919100000|2021-08-02 15:45:00|15556.4|15554.4|15560.4|15558.4|15567.4|15565.4|15556.4|15554.4|267
1627919400000|2021-08-02 15:50:00|15560.9|15558.9|15552.4|15550.4|15560.9|15558.9|15551.4|15549.4|322
1627919700000|2021-08-02 15:55:00|15553.4|15551.4|15545.4|15543.4|15554.4|15552.4|15544.4|15542.4|289
1627920000000|2021-08-02 16:00:00|15544.9|15542.9|15539.4|15537.4|15545.4|15543.4|15533.4|15531.4|411
1627920300000|2021-08-02 16:05:00|15540.4|15538.4|15532.4|15530.4|15540.4|15538.4|15525.4|15523.4|391
1627920600000|2021-08-02 16:10:00|15532.9|15530.9|15541.4|15539.4|15544.4|15542.4|15530.4|15528.4|306
1627920900000|2021-08-02 16:15:00|15540.9|15538.9|15541.4|15539.4|15543.9|15541.9|15537.4|15535.4|174
1627921200000|2021-08-02 16:20:00|15540.9|15538.9|15538.9|15536.9|15541.4|15539.4|15530.9|15528.9|116
1627921500000|2021-08-02 16:25:00|15539.4|15537.4|15542.9|15540.9|15543.4|15541.4|15535.9|15533.9|112
1627921800000|2021-08-02 16:30:00|15542.4|15540.4|15552.9|15550.9|15553.4|15551.4|15540.4|15538.4|235
1627922100000|2021-08-02 16:35:00|15553.4|15551.4|15554.9|15552.9|15555.4|15553.4|15549.9|15547.9|120
1627922400000|2021-08-02 16:40:00|15554.4|15552.4|15553.4|15551.4|15557.4|15555.4|15550.9|15548.9|85
1627922700000|2021-08-02 16:45:00|15552.9|15550.9|15547.4|15545.4|15553.4|15551.4|15544.4|15542.4|147
1627923000000|2021-08-02 16:50:00|15546.9|15544.9|15548.4|15546.4|15550.9|15548.9|15544.4|15542.4|221
1627923300000|2021-08-02 16:55:00|15547.9|15545.9|15549.9|15547.9|15549.9|15547.9|15543.4|15541.4|230
1627923600000|2021-08-02 17:00:00|15550.4|15548.4|15552.9|15550.9|15555.9|15553.9|15549.4|15547.4|97
1627923900000|2021-08-02 17:05:00|15552.4|15550.4|15554.9|15552.9|15555.4|15553.4|15550.4|15548.4|53
1627924200000|2021-08-02 17:10:00|15554.4|15552.4|15557.9|15555.9|15559.4|15557.4|15552.9|15550.9|88
1627924500000|2021-08-02 17:15:00|15558.4|15556.4|15560.4|15558.4|15562.4|15560.4|15553.9|15551.9|97
1627924800000|2021-08-02 17:20:00|15560.9|15558.9|15559.4|15557.4|15561.4|15559.4|15557.9|15555.9|46
1627925100000|2021-08-02 17:25:00|15558.4|15556.4|15554.4|15552.4|15560.4|15558.4|15553.9|15551.9|81
1627925400000|2021-08-02 17:30:00|15554.9|15552.9|15555.4|15553.4|15556.9|15554.9|15549.4|15547.4|71
1627925700000|2021-08-02 17:35:00|15554.9|15552.9|15547.4|15545.4|15555.4|15553.4|15547.4|15545.4|55
1627926000000|2021-08-02 17:40:00|15547.9|15545.9|15546.9|15544.9|15552.4|15550.4|15546.9|15544.9|35
1627926300000|2021-08-02 17:45:00|15546.4|15544.4|15547.4|15545.4|15548.4|15546.4|15543.4|15541.4|55
1627926600000|2021-08-02 17:50:00|15546.9|15544.9|15547.4|15545.4|15547.4|15545.4|15541.4|15539.4|79
1627926900000|2021-08-02 17:55:00|15546.4|15544.4|15551.4|15549.4|15553.9|15551.9|15546.4|15544.4|100
1627927200000|2021-08-02 18:00:00|15550.9|15548.9|15547.9|15545.9|15553.4|15551.4|15545.4|15543.4|71
1627927500000|2021-08-02 18:05:00|15548.4|15546.4|15553.4|15551.4|15555.9|15553.9|15548.4|15546.4|53
1627927800000|2021-08-02 18:10:00|15552.9|15550.9|15559.4|15557.4|15561.4|15559.4|15552.4|15550.4|107
1627928100000|2021-08-02 18:15:00|15559.9|15557.9|15558.9|15556.9|15559.9|15557.9|15557.4|15555.4|49
1627928400000|2021-08-02 18:20:00|15559.4|15557.4|15554.9|15552.9|15559.4|15557.4|15552.9|15550.9|73
1627928700000|2021-08-02 18:25:00|15554.4|15552.4|15555.4|15553.4|15555.9|15553.9|15551.4|15549.4|40
1627929000000|2021-08-02 18:30:00|15554.9|15552.9|15555.4|15553.4|15556.4|15554.4|15552.4|15550.4|60
1627929300000|2021-08-02 18:35:00|15555.9|15553.9|15555.4|15553.4|15556.9|15554.9|15552.9|15550.9|51
1627929600000|2021-08-02 18:40:00|15555.9|15553.9|15551.9|15549.9|15556.4|15554.4|15549.4|15547.4|54
1627929900000|2021-08-02 18:45:00|15552.4|15550.4|15544.4|15542.4|15552.9|15550.9|15544.4|15542.4|96
1627930200000|2021-08-02 18:50:00|15544.9|15542.9|15546.4|15544.4|15548.4|15546.4|15541.9|15539.9|113
1627930500000|2021-08-02 18:55:00|15545.9|15543.9|15544.4|15542.4|15546.9|15544.9|15542.4|15540.4|52
1627930800000|2021-08-02 19:00:00|15544.9|15542.9|15543.9|15541.9|15546.9|15544.9|15540.9|15538.9|49
1627931100000|2021-08-02 19:05:00|15544.4|15542.4|15538.4|15536.4|15544.4|15542.4|15537.4|15535.4|86
1627931400000|2021-08-02 19:10:00|15537.9|15535.9|15534.4|15532.4|15540.4|15538.4|15533.4|15531.4|81
1627931700000|2021-08-02 19:15:00|15533.9|15531.9|15537.4|15535.4|15537.4|15535.4|15533.4|15531.4|63
1627932000000|2021-08-02 19:20:00|15536.9|15534.9|15532.4|15530.4|15537.4|15535.4|15531.4|15529.4|150
1627932300000|2021-08-02 19:25:00|15532.9|15530.9|15530.4|15528.4|15533.9|15531.9|15530.4|15528.4|154
1627932600000|2021-08-02 19:30:00|15529.9|15527.9|15528.4|15526.4|15531.4|15529.4|15523.4|15521.4|167
1627932900000|2021-08-02 19:35:00|15527.9|15525.9|15525.9|15523.9|15533.4|15531.4|15524.4|15522.4|179
1627933200000|2021-08-02 19:40:00|15526.4|15524.4|15521.4|15519.4|15528.9|15526.9|15521.4|15519.4|111
1627933500000|2021-08-02 19:45:00|15520.9|15518.9|15520.4|15518.4|15523.4|15521.4|15517.4|15515.4|342
1627933800000|2021-08-02 19:50:00|15520.9|15518.9|15515.4|15513.4|15527.9|15525.9|15512.4|15510.4|406
1627934100000|2021-08-02 19:55:00|15515.9|15513.9|15520.4|15518.4|15520.4|15518.4|15512.9|15510.9|365
1627934400000|2021-08-02 20:00:00|15524.3|15519.3|15522.6|15517.6|15530.6|15525.6|15522.6|15517.6|18
1627934700000|2021-08-02 20:05:00|15523.4|15518.4|15524.1|15519.1|15526.9|15521.9|15522.6|15517.6|0
1627935000000|2021-08-02 20:10:00|15524.9|15519.9|15528.9|15523.9|15530.6|15525.6|15524.9|15519.9|0
1627935300000|2021-08-02 20:15:00|15528.1|15523.1|15526.9|15521.9|15528.6|15523.6|15526.9|15521.9|0
1627935600000|2021-08-02 20:20:00|15527.7|15522.7|15527|15522|15528.6|15523.6|15526.9|15521.9|0
1627935900000|2021-08-02 20:25:00|15526.9|15521.9|15527.5|15522.5|15527.5|15522.5|15526.7|15521.7|0
1627936200000|2021-08-02 20:30:00|15526.7|15521.7|15524.8|15519.8|15526.7|15521.7|15523.6|15518.6|0
1627936500000|2021-08-02 20:35:00|15524.5|15519.5|15525.4|15520.4|15525.4|15520.4|15524.5|15519.5|0
1627936800000|2021-08-02 20:40:00|15525.5|15520.5|15527.8|15522.8|15527.8|15522.8|15525.5|15520.5|0
1627937100000|2021-08-02 20:45:00|15528.6|15523.6|15528.8|15523.8|15530.4|15525.4|15528.5|15523.5|0
1627937400000|2021-08-02 20:50:00|15529.6|15524.6|15531.3|15526.3|15531.3|15526.3|15529.6|15524.6|0
1627937700000|2021-08-02 20:55:00|15531.2|15526.2|15530.3|15525.3|15531.5|15526.5|15529.9|15524.9|0
1627938000000|2021-08-02 21:00:00|15529.8|15524.8|15530|15525|15531.1|15526.1|15529.7|15524.7|0
1627938300000|2021-08-02 21:05:00|15530.1|15525.1|15530|15525|15530.1|15525.1|15529.9|15524.9|0
1627938600000|2021-08-02 21:10:00|15529.5|15524.5|15529.9|15524.9|15530|15525|15529.3|15524.3|0
1627938900000|2021-08-02 21:15:00|15529.7|15524.7|15529.2|15524.2|15529.7|15524.7|15528.9|15523.9|0
1627939200000|2021-08-02 21:20:00|15528.7|15523.7|15528.1|15523.1|15529|15524|15528.1|15523.1|0
1627939500000|2021-08-02 21:25:00|15527.8|15522.8|15528.9|15523.9|15528.9|15523.9|15527.8|15522.8|0
1627939800000|2021-08-02 21:30:00|15529.3|15524.3|15529.8|15524.8|15530.2|15525.2|15528.6|15523.6|0
1627940100000|2021-08-02 21:35:00|15529.7|15524.7|15530.2|15525.2|15530.2|15525.2|15529.7|15524.7|0
1627940400000|2021-08-02 21:40:00|15529.7|15524.7|15529.6|15524.6|15531.1|15526.1|15529.4|15524.4|0
1627940700000|2021-08-02 21:45:00|15529.5|15524.5|15530.8|15525.8|15530.8|15525.8|15528.8|15523.8|0
1627941000000|2021-08-02 21:50:00|15530.7|15525.7|15530.5|15525.5|15530.7|15525.7|15530|15525|0
1627941300000|2021-08-02 21:55:00|15530.7|15525.7|15529.7|15524.7|15530.7|15525.7|15529.7|15524.7|0
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15529.1|15524.1|15533.4|15528.4|15527.4|15522.4|0
1627941900000|2021-08-02 22:05:00|15528.3|15523.3|15532.3|15527.3|15533|15528|15528.3|15523.3|0
1627942200000|2021-08-02 22:10:00|15533.1|15528.1|15533.1|15528.1|15533.8|15528.8|15533|15528|0
1627942500000|2021-08-02 22:15:00|15533.4|15528.4|15535.9|15530.9|15536.7|15531.7|15532.1|15527.1|0
1627942800000|2021-08-02 22:20:00|15536.7|15531.7|15536.6|15531.6|15537.4|15532.4|15535.9|15530.9|0
1627943100000|2021-08-02 22:25:00|15537|15532|15532.8|15527.8|15537.4|15532.4|15532|15527|0
1627943400000|2021-08-02 22:30:00|15533.2|15528.2|15538.4|15533.4|15538.4|15533.4|15533.2|15528.2|0
1627943700000|2021-08-02 22:35:00|15540|15535|15536.8|15531.8|15540|15535|15536.8|15531.8|0
1627944000000|2021-08-02 22:40:00|15537.5|15532.5|15539.5|15534.5|15539.9|15534.9|15537.5|15532.5|0
1627944300000|2021-08-02 22:45:00|15539.9|15534.9|15545.6|15540.6|15547.3|15542.3|15539.9|15534.9|0
1627944600000|2021-08-02 22:50:00|15546.4|15541.4|15545|15540|15546.8|15541.8|15544.4|15539.4|0
1627944900000|2021-08-02 22:55:00|15545.8|15540.8|15542.6|15537.6|15545.8|15540.8|15541.8|15536.8|0
1627945200000|2021-08-02 23:00:00|15543.4|15538.4|15541.5|15536.5|15544.2|15539.2|15541.5|15536.5|0
1627945500000|2021-08-02 23:05:00|15541|15536|15540.6|15535.6|15541.5|15536.5|15539.1|15534.1|0
1627945800000|2021-08-02 23:10:00|15540.7|15535.7|15542.3|15537.3|15542.3|15537.3|15540.7|15535.7|0
1627946100000|2021-08-02 23:15:00|15541.5|15536.5|15542.5|15537.5|15542.5|15537.5|15540.7|15535.7|0
1627946400000|2021-08-02 23:20:00|15542.1|15537.1|15543.3|15538.3|15543.3|15538.3|15540.9|15535.9|0
1627946700000|2021-08-02 23:25:00|15542.5|15537.5|15541.5|15536.5|15542.9|15537.9|15540.1|15535.1|0
1627947000000|2021-08-02 23:30:00|15541.8|15536.8|15543.6|15538.6|15544.8|15539.8|15540.7|15535.7|0
1627947300000|2021-08-02 23:35:00|15543.3|15538.3|15539.1|15534.1|15544.8|15539.8|15539.1|15534.1|0
1627947600000|2021-08-02 23:40:00|15539.9|15534.9|15535|15530|15540.3|15535.3|15532.7|15527.7|0
1627947900000|2021-08-02 23:45:00|15535.1|15530.1|15535.8|15530.8|15539|15534|15534.3|15529.3|0
1627948200000|2021-08-02 23:50:00|15536.2|15531.2|15541.4|15536.4|15542.2|15537.2|15535.8|15530.8|0
1627948500000|2021-08-02 23:55:00|15541|15536|15541.9|15536.9|15543.4|15538.4|15540.6|15535.6|0
1627948800000|2021-08-03 00:00:00|15541.1|15536.1|15553.9|15548.9|15553.9|15548.9|15541.1|15536.1|0
1627949100000|2021-08-03 00:05:00|15553.5|15548.5|15553.8|15548.8|15557.5|15552.5|15551.3|15546.3|0
1627949400000|2021-08-03 00:10:00|15554.5|15549.5|15550.7|15545.7|15555.3|15550.3|15547.8|15542.8|0
1627949700000|2021-08-03 00:15:00|15551.1|15546.1|15568.4|15564.4|15574.4|15570.4|15550.7|15545.7|126
1627950000000|2021-08-03 00:20:00|15568.9|15564.9|15570.4|15566.4|15578.9|15574.9|15568.4|15564.4|46
1627950300000|2021-08-03 00:25:00|15570.9|15566.9|15578.4|15574.4|15584.4|15580.4|15569.9|15565.9|80
1627950600000|2021-08-03 00:30:00|15577.9|15573.9|15579.9|15575.9|15582.9|15578.9|15575.9|15571.9|51
1627950900000|2021-08-03 00:35:00|15579.4|15575.4|15580.4|15576.4|15584.4|15580.4|15577.9|15573.9|22
1627951200000|2021-08-03 00:40:00|15579.9|15575.9|15576.4|15572.4|15580.9|15576.9|15575.4|15571.4|9
1627951500000|2021-08-03 00:45:00|15575.9|15571.9|15574.4|15570.4|15579.9|15575.9|15573.4|15569.4|10
1627951800000|2021-08-03 00:50:00|15574.9|15570.9|15575.4|15571.4|15578.9|15574.9|15572.9|15568.9|10
1627952100000|2021-08-03 00:55:00|15574.9|15570.9|15573.9|15569.9|15575.9|15571.9|15572.9|15568.9|5
1627952400000|2021-08-03 01:00:00|15573.4|15569.4|15572.9|15568.9|15575.9|15571.9|15572.4|15568.4|12
1627952700000|2021-08-03 01:05:00|15572.4|15568.4|15572.4|15568.4|15573.9|15569.9|15570.4|15566.4|6
1627953000000|2021-08-03 01:10:00|15571.9|15567.9|15565.4|15561.4|15573.9|15569.9|15563.9|15559.9|36
1627953300000|2021-08-03 01:15:00|15564.9|15560.9|15562.4|15558.4|15565.9|15561.9|15553.9|15549.9|50
1627953600000|2021-08-03 01:20:00|15561.9|15557.9|15561.4|15557.4|15564.4|15560.4|15559.9|15555.9|2
1627953900000|2021-08-03 01:25:00|15560.9|15556.9|15562.9|15558.9|15563.4|15559.4|15558.9|15554.9|15
1627954200000|2021-08-03 01:30:00|15563.4|15559.4|15546.4|15542.4|15564.4|15560.4|15545.4|15541.4|49
1627954500000|2021-08-03 01:35:00|15545.9|15541.9|15547.4|15543.4|15550.9|15546.9|15542.4|15538.4|61
1627954800000|2021-08-03 01:40:00|15546.9|15542.9|15543.9|15539.9|15547.4|15543.4|15534.4|15530.4|67
1627955100000|2021-08-03 01:45:00|15543.4|15539.4|15543.4|15539.4|15547.9|15543.9|15538.9|15534.9|22
1627955400000|2021-08-03 01:50:00|15543.9|15539.9|15543.4|15539.4|15547.4|15543.4|15537.4|15533.4|21
1627955700000|2021-08-03 01:55:00|15542.9|15538.9|15543.9|15539.9|15547.4|15543.4|15539.9|15535.9|7
1627956000000|2021-08-03 02:00:00|15544.4|15540.4|15530.9|15526.9|15544.4|15540.4|15527.9|15523.9|23
1627956300000|2021-08-03 02:05:00|15530.4|15526.4|15544.4|15540.4|15544.4|15540.4|15529.4|15525.4|24
1627956600000|2021-08-03 02:10:00|15544.9|15540.9|15537.4|15533.4|15544.9|15540.9|15536.4|15532.4|14
1627956900000|2021-08-03 02:15:00|15536.9|15532.9|15535.4|15531.4|15541.4|15537.4|15533.9|15529.9|9
1627957200000|2021-08-03 02:20:00|15534.9|15530.9|15534.9|15530.9|15539.4|15535.4|15534.4|15530.4|15
1627957500000|2021-08-03 02:25:00|15534.4|15530.4|15538.9|15534.9|15541.4|15537.4|15530.9|15526.9|11
1627957800000|2021-08-03 02:30:00|15538.4|15534.4|15540.9|15536.9|15543.4|15539.4|15533.4|15529.4|31
1627958100000|2021-08-03 02:35:00|15541.4|15537.4|15536.9|15532.9|15546.4|15542.4|15534.9|15530.9|18
1627958400000|2021-08-03 02:40:00|15536.4|15532.4|15539.4|15535.4|15540.4|15536.4|15533.4|15529.4|24
1627958700000|2021-08-03 02:45:00|15538.9|15534.9|15539.4|15535.4|15544.4|15540.4|15535.4|15531.4|12
1627959000000|2021-08-03 02:50:00|15539.9|15535.9|15538.9|15534.9|15540.9|15536.9|15535.9|15531.9|8
1627959300000|2021-08-03 02:55:00|15539.4|15535.4|15539.4|15535.4|15540.4|15536.4|15534.9|15530.9|7
1627959600000|2021-08-03 03:00:00|15538.9|15534.9|15544.4|15540.4|15545.9|15541.9|15535.9|15531.9|14
1627959900000|2021-08-03 03:05:00|15543.9|15539.9|15552.9|15548.9|15553.9|15549.9|15543.4|15539.4|12
1627960200000|2021-08-03 03:10:00|15553.4|15549.4|15555.4|15551.4|15558.4|15554.4|15549.9|15545.9|19
1627960500000|2021-08-03 03:15:00|15555.9|15551.9|15550.9|15546.9|15557.4|15553.4|15550.4|15546.4|16
1627960800000|2021-08-03 03:20:00|15551.4|15547.4|15550.9|15546.9|15555.4|15551.4|15549.9|15545.9|8
1627961100000|2021-08-03 03:25:00|15551.4|15547.4|15551.4|15547.4|15556.9|15552.9|15550.4|15546.4|20
1627961400000|2021-08-03 03:30:00|15551.9|15547.9|15554.4|15550.4|15556.9|15552.9|15550.4|15546.4|10
1627961700000|2021-08-03 03:35:00|15553.9|15549.9|15553.9|15549.9|15553.9|15549.9|15549.9|15545.9|13
1627962000000|2021-08-03 03:40:00|15553.4|15549.4|15549.4|15545.4|15553.4|15549.4|15548.9|15544.9|11
1627962300000|2021-08-03 03:45:00|15549.9|15545.9|15550.4|15546.4|15552.4|15548.4|15548.4|15544.4|6
1627962600000|2021-08-03 03:50:00|15550.9|15546.9|15546.9|15542.9|15550.9|15546.9|15546.9|15542.9|5
1627962900000|2021-08-03 03:55:00|15546.4|15542.4|15545.9|15541.9|15547.4|15543.4|15542.9|15538.9|9
1627963200000|2021-08-03 04:00:00|15545.4|15541.4|15544.9|15540.9|15545.4|15541.4|15542.4|15538.4|4
1627963500000|2021-08-03 04:05:00|15544.4|15540.4|15546.4|15542.4|15547.9|15543.9|15541.4|15537.4|12
1627963800000|2021-08-03 04:10:00|15545.9|15541.9|15543.4|15539.4|15545.9|15541.9|15540.9|15536.9|4
1627964100000|2021-08-03 04:15:00|15543.9|15539.9|15547.9|15543.9|15547.9|15543.9|15543.4|15539.4|6
1627964400000|2021-08-03 04:20:00|15547.4|15543.4|15541.9|15537.9|15547.9|15543.9|15540.9|15536.9|11
1627964700000|2021-08-03 04:25:00|15541.4|15537.4|15539.9|15535.9|15543.4|15539.4|15538.4|15534.4|8
1627965000000|2021-08-03 04:30:00|15539.4|15535.4|15546.9|15542.9|15548.4|15544.4|15539.4|15535.4|31
1627965300000|2021-08-03 04:35:00|15547.4|15543.4|15545.9|15541.9|15548.4|15544.4|15544.4|15540.4|8
1627965600000|2021-08-03 04:40:00|15546.4|15542.4|15547.9|15543.9|15550.9|15546.9|15546.4|15542.4|12
1627965900000|2021-08-03 04:45:00|15548.4|15544.4|15547.9|15543.9|15549.4|15545.4|15547.4|15543.4|2
1627966200000|2021-08-03 04:50:00|15545.9|15541.9|15553.9|15549.9|15554.9|15550.9|15545.9|15541.9|25
1627966500000|2021-08-03 04:55:00|15554.4|15550.4|15554.4|15550.4|15555.9|15551.9|15552.9|15548.9|10
1627966800000|2021-08-03 05:00:00|15553.9|15549.9|15561.9|15557.9|15563.4|15559.4|15553.4|15549.4|36
1627967100000|2021-08-03 05:05:00|15561.4|15557.4|15571.9|15567.9|15575.4|15571.4|15559.9|15555.9|88
1627967400000|2021-08-03 05:10:00|15572.4|15568.4|15570.9|15566.9|15574.9|15570.9|15569.9|15565.9|36
1627967700000|2021-08-03 05:15:00|15571.4|15567.4|15566.4|15562.4|15573.9|15569.9|15563.4|15559.4|40
1627968000000|2021-08-03 05:20:00|15566.9|15562.9|15570.4|15566.4|15574.9|15570.9|15566.4|15562.4|18
1627968300000|2021-08-03 05:25:00|15570.9|15566.9|15570.9|15566.9|15573.9|15569.9|15566.4|15562.4|22
1627968600000|2021-08-03 05:30:00|15571.4|15567.4|15568.9|15564.9|15572.9|15568.9|15565.9|15561.9|42
1627968900000|2021-08-03 05:35:00|15568.4|15564.4|15566.4|15562.4|15573.9|15569.9|15562.9|15558.9|50
1627969200000|2021-08-03 05:40:00|15566.9|15562.9|15566.9|15562.9|15568.9|15564.9|15564.4|15560.4|29
1627969500000|2021-08-03 05:45:00|15567.4|15563.4|15567.4|15563.4|15570.9|15566.9|15565.9|15561.9|26
1627969800000|2021-08-03 05:50:00|15566.9|15562.9|15569.9|15565.9|15572.9|15568.9|15562.9|15558.9|46
1627970100000|2021-08-03 05:55:00|15569.4|15565.4|15566.9|15562.9|15573.4|15569.4|15564.9|15560.9|63
1627970400000|2021-08-03 06:00:00|15565.9|15563.9|15577.4|15575.4|15580.4|15578.4|15563.9|15561.9|335
1627970700000|2021-08-03 06:05:00|15577.9|15575.9|15577.9|15575.9|15584.4|15582.4|15575.9|15573.9|217
1627971000000|2021-08-03 06:10:00|15579.9|15577.9|15578.4|15576.4|15580.9|15578.9|15576.9|15574.9|207
1627971300000|2021-08-03 06:15:00|15578.9|15576.9|15566.9|15564.9|15580.4|15578.4|15565.4|15563.4|183
1627971600000|2021-08-03 06:20:00|15567.4|15565.4|15565.4|15563.4|15567.9|15565.9|15563.4|15561.4|114
1627971900000|2021-08-03 06:25:00|15564.9|15562.9|15556.4|15554.4|15565.4|15563.4|15553.9|15551.9|146
1627972200000|2021-08-03 06:30:00|15555.9|15553.9|15562.9|15560.9|15567.9|15565.9|15555.9|15553.9|210
1627972500000|2021-08-03 06:35:00|15563.4|15561.4|15558.4|15556.4|15566.4|15564.4|15558.4|15556.4|143
1627972800000|2021-08-03 06:40:00|15558.9|15556.9|15556.9|15554.9|15564.4|15562.4|15556.4|15554.4|197
1627973100000|2021-08-03 06:45:00|15557.4|15555.4|15564.9|15562.9|15567.4|15565.4|15556.9|15554.9|145
1627973400000|2021-08-03 06:50:00|15565.4|15563.4|15563.9|15561.9|15568.9|15566.9|15561.9|15559.9|124
1627973700000|2021-08-03 06:55:00|15564.4|15562.4|15566.9|15564.9|15569.9|15567.9|15557.4|15555.4|184
1627974000000|2021-08-03 07:00:00|15566.5|15565.3|15537|15535.8|15576.5|15575.3|15528.5|15527.3|2479
1627974300000|2021-08-03 07:05:00|15536.5|15535.3|15532|15530.8|15552|15550.8|15524|15522.8|1346
1627974600000|2021-08-03 07:10:00|15530.5|15529.3|15545.5|15544.3|15551|15549.8|15516|15514.8|1266
1627974900000|2021-08-03 07:15:00|15546|15544.8|15569|15567.8|15574.5|15573.3|15546|15544.8|1068
1627975200000|2021-08-03 07:20:00|15569.5|15568.3|15554.5|15553.3|15569.5|15568.3|15552.5|15551.3|622
1627975500000|2021-08-03 07:25:00|15554|15552.8|15552|15550.8|15563|15561.8|15546.5|15545.3|581
1627975800000|2021-08-03 07:30:00|15551.5|15550.3|15574|15572.8|15579.5|15578.3|15550.5|15549.3|857
1627976100000|2021-08-03 07:35:00|15574.5|15573.3|15570.5|15569.3|15581.5|15580.3|15567|15565.8|785
1627976400000|2021-08-03 07:40:00|15570.4|15569.2|15565.4|15564.2|15580.4|15579.2|15565.4|15564.2|674
1627976700000|2021-08-03 07:45:00|15565.9|15564.7|15577.9|15576.7|15581.4|15580.2|15564.9|15563.7|511
1627977000000|2021-08-03 07:50:00|15579.9|15578.7|15578.4|15577.2|15585.9|15584.7|15577.9|15576.7|537
1627977300000|2021-08-03 07:55:00|15578.9|15577.7|15575.9|15574.7|15583.9|15582.7|15574.9|15573.7|467
1627977600000|2021-08-03 08:00:00|15576.4|15575.2|15576.9|15575.7|15582.4|15581.2|15575.9|15574.7|353
1627977900000|2021-08-03 08:05:00|15577.4|15576.2|15580.9|15579.7|15582.9|15581.7|15575.9|15574.7|316
1627978200000|2021-08-03 08:10:00|15580.4|15579.2|15569.9|15568.7|15582.9|15581.7|15567.9|15566.7|397
1627978500000|2021-08-03 08:15:00|15570.4|15569.2|15572.4|15571.2|15574.9|15573.7|15566.9|15565.7|270
1627978800000|2021-08-03 08:20:00|15572.9|15571.7|15579.9|15578.7|15580.9|15579.7|15570.9|15569.7|356
1627979100000|2021-08-03 08:25:00|15579.4|15578.2|15572.9|15571.7|15581.4|15580.2|15570.9|15569.7|275
1627979400000|2021-08-03 08:30:00|15572.4|15571.2|15584.9|15583.7|15586.4|15585.2|15571.9|15570.7|419
1627979700000|2021-08-03 08:35:00|15585.4|15584.2|15578.4|15577.2|15586.4|15585.2|15575.4|15574.2|388
1627980000000|2021-08-03 08:40:00|15578.9|15577.7|15571.4|15570.2|15578.9|15577.7|15571.4|15570.2|219
1627980300000|2021-08-03 08:45:00|15571.9|15570.7|15580.9|15579.7|15581.9|15580.7|15571.9|15570.7|262
1627980600000|2021-08-03 08:50:00|15581.9|15580.7|15575.4|15574.2|15582.4|15581.2|15572.9|15571.7|180
1627980900000|2021-08-03 08:55:00|15575.9|15574.7|15585.9|15584.7|15586.4|15585.2|15574.9|15573.7|287
1627981200000|2021-08-03 09:00:00|15585.4|15584.2|15584.4|15583.2|15592.4|15591.2|15580.9|15579.7|539
1627981500000|2021-08-03 09:05:00|15584.9|15583.7|15577.9|15576.7|15584.9|15583.7|15577.4|15576.2|207
1627981800000|2021-08-03 09:10:00|15577.4|15576.2|15574.9|15573.7|15578.9|15577.7|15571.9|15570.7|308
1627982100000|2021-08-03 09:15:00|15575.4|15574.2|15572.4|15571.2|15577.9|15576.7|15570.9|15569.7|164
1627982400000|2021-08-03 09:20:00|15572.9|15571.7|15571.4|15570.2|15572.9|15571.7|15566.9|15565.7|426
1627982700000|2021-08-03 09:25:00|15570.9|15569.7|15579.9|15578.7|15579.9|15578.7|15570.9|15569.7|231
1627983000000|2021-08-03 09:30:00|15579.4|15578.2|15585.9|15584.7|15586.4|15585.2|15578.4|15577.2|386
1627983300000|2021-08-03 09:35:00|15586.4|15585.2|15589.4|15588.2|15594.4|15593.2|15581.4|15580.2|562
1627983600000|2021-08-03 09:40:00|15589.9|15588.7|15593.4|15592.2|15594.9|15593.7|15587.9|15586.7|412
1627983900000|2021-08-03 09:45:00|15593.9|15592.7|15582.9|15581.7|15595.4|15594.2|15579.9|15578.7|305
1627984200000|2021-08-03 09:50:00|15582.4|15581.2|15584.4|15583.2|15585.9|15584.7|15581.9|15580.7|208
1627984500000|2021-08-03 09:55:00|15584.9|15583.7|15584.9|15583.7|15591.9|15590.7|15582.9|15581.7|246
1627984800000|2021-08-03 10:00:00|15583.9|15582.7|15591.9|15590.7|15591.9|15590.7|15582.4|15581.2|154
1627985100000|2021-08-03 10:05:00|15592.4|15591.2|15592.9|15591.7|15593.4|15592.2|15587.9|15586.7|203
1627985400000|2021-08-03 10:10:00|15593.4|15592.2|15588.4|15587.2|15593.9|15592.7|15585.9|15584.7|272
1627985700000|2021-08-03 10:15:00|15588.9|15587.7|15593.4|15592.2|15597.9|15596.7|15587.9|15586.7|369
1627986000000|2021-08-03 10:20:00|15593.9|15592.7|15594.4|15593.2|15598.9|15597.7|15591.9|15590.7|327
1627986300000|2021-08-03 10:25:00|15594.9|15593.7|15585.9|15584.7|15594.9|15593.7|15585.9|15584.7|247
1627986600000|2021-08-03 10:30:00|15586.4|15585.2|15586.9|15585.7|15590.4|15589.2|15584.9|15583.7|180
1627986900000|2021-08-03 10:35:00|15586.4|15585.2|15594.9|15593.7|15594.9|15593.7|15585.9|15584.7|180
1627987200000|2021-08-03 10:40:00|15595.4|15594.2|15594.9|15593.7|15598.9|15597.7|15592.4|15591.2|168
1627987500000|2021-08-03 10:45:00|15595.4|15594.2|15590.4|15589.2|15597.4|15596.2|15585.4|15584.2|326
1627987800000|2021-08-03 10:50:00|15590.9|15589.7|15590.4|15589.2|15592.9|15591.7|15588.9|15587.7|209
1627988100000|2021-08-03 10:55:00|15590.9|15589.7|15599.9|15598.7|15600.4|15599.2|15589.9|15588.7|271
1627988400000|2021-08-03 11:00:00|15600.4|15599.2|15595.9|15594.7|15600.4|15599.2|15589.4|15588.2|480
1627988700000|2021-08-03 11:05:00|15596.4|15595.2|15600.9|15599.7|15600.9|15599.7|15594.9|15593.7|153
1627989000000|2021-08-03 11:10:00|15600.4|15599.2|15593.9|15592.7|15601.9|15600.7|15592.4|15591.2|300
1627989300000|2021-08-03 11:15:00|15594.4|15593.2|15590.4|15589.2|15596.4|15595.2|15589.4|15588.2|201
1627989600000|2021-08-03 11:20:00|15590.9|15589.7|15592.9|15591.7|15592.9|15591.7|15589.9|15588.7|137
1627989900000|2021-08-03 11:25:00|15593.4|15592.2|15593.9|15592.7|15598.4|15597.2|15591.4|15590.2|209
1627990200000|2021-08-03 11:30:00|15594.4|15593.2|15596.9|15595.7|15598.4|15597.2|15594.4|15593.2|83
1627990500000|2021-08-03 11:35:00|15596.4|15595.2|15597.9|15596.7|15599.4|15598.2|15595.9|15594.7|99
1627990800000|2021-08-03 11:40:00|15598.4|15597.2|15605.4|15604.2|15607.4|15606.2|15597.9|15596.7|381
1627991100000|2021-08-03 11:45:00|15604.9|15603.7|15603.4|15602.2|15606.4|15605.2|15601.4|15600.2|109
1627991400000|2021-08-03 11:50:00|15602.9|15601.7|15603.9|15602.7|15605.4|15604.2|15602.4|15601.2|152
1627991700000|2021-08-03 11:55:00|15604.4|15603.2|15601.4|15600.2|15605.4|15604.2|15600.4|15599.2|145
1627992000000|2021-08-03 12:00:00|15601.9|15600.7|15601.4|15600.2|15603.9|15602.7|15600.4|15599.2|197
1627992300000|2021-08-03 12:05:00|15600.9|15599.7|15594.4|15593.2|15601.4|15600.2|15593.4|15592.2|317
1627992600000|2021-08-03 12:10:00|15593.4|15592.2|15592.4|15591.2|15595.4|15594.2|15590.4|15589.2|344
1627992900000|2021-08-03 12:15:00|15591.9|15590.7|15576.4|15575.2|15594.4|15593.2|15576.4|15575.2|313
1627993200000|2021-08-03 12:20:00|15576.9|15575.7|15547.4|15546.2|15576.9|15575.7|15540.4|15539.2|1234
1627993500000|2021-08-03 12:25:00|15547.9|15546.7|15546.4|15545.2|15553.4|15552.2|15544.9|15543.7|752
1627993800000|2021-08-03 12:30:00|15545.9|15544.7|15554.9|15553.7|15556.4|15555.2|15544.4|15543.2|558
1627994100000|2021-08-03 12:35:00|15555.4|15554.2|15552.4|15551.2|15560.4|15559.2|15548.9|15547.7|558
1627994400000|2021-08-03 12:40:00|15551.9|15550.7|15553.4|15552.2|15554.9|15553.7|15547.4|15546.2|402
1627994700000|2021-08-03 12:45:00|15553.9|15552.7|15553.4|15552.2|15555.4|15554.2|15545.9|15544.7|324
1627995000000|2021-08-03 12:50:00|15553.9|15552.7|15553.4|15552.2|15555.4|15554.2|15548.4|15547.2|328
1627995300000|2021-08-03 12:55:00|15552.9|15551.7|15555.4|15554.2|15555.4|15554.2|15548.4|15547.2|314
1627995600000|2021-08-03 13:00:00|15554.9|15553.7|15558.9|15557.7|15558.9|15557.7|15551.4|15550.2|246
1627995900000|2021-08-03 13:05:00|15558.4|15557.2|15546.4|15545.2|15559.4|15558.2|15546.4|15545.2|256
1627996200000|2021-08-03 13:10:00|15546.9|15545.7|15554.9|15553.7|15555.9|15554.7|15542.4|15541.2|380
1627996500000|2021-08-03 13:15:00|15555.4|15554.2|15549.4|15548.2|15557.4|15556.2|15548.4|15547.2|221
1627996800000|2021-08-03 13:20:00|15549.9|15548.7|15551.9|15550.7|15554.4|15553.2|15547.9|15546.7|159
1627997100000|2021-08-03 13:25:00|15551.4|15550.2|15553.9|15552.7|15555.4|15554.2|15550.4|15549.2|158
1627997400000|2021-08-03 13:30:00|15554.4|15553.2|15557.9|15556.7|15567.9|15566.7|15550.4|15549.2|863
1627997700000|2021-08-03 13:35:00|15557.4|15556.2|15533.9|15532.7|15560.9|15559.7|15532.4|15531.2|691
1627998000000|2021-08-03 13:40:00|15534.4|15533.2|15522.4|15521.2|15540.9|15539.7|15514.4|15513.2|1361
1627998300000|2021-08-03 13:45:00|15522.9|15521.7|15517.4|15516.2|15529.4|15528.2|15516.4|15515.2|992
1627998600000|2021-08-03 13:50:00|15516.9|15515.7|15522.4|15521.2|15529.4|15528.2|15511.4|15510.2|1128
1627998900000|2021-08-03 13:55:00|15522.9|15521.7|15511.4|15510.2|15526.4|15525.2|15507.4|15506.2|865
1627999200000|2021-08-03 14:00:00|15510.4|15509.2|15513.9|15512.7|15527.4|15526.2|15506.9|15505.7|1085
1627999500000|2021-08-03 14:05:00|15513.4|15512.2|15495.9|15494.7|15513.4|15512.2|15493.4|15492.2|1164
1627999800000|2021-08-03 14:10:00|15496.2|15495|15502.7|15501.5|15514.2|15513|15493.2|15492|722
1628000100000|2021-08-03 14:15:00|15502.2|15501|15528.2|15527|15528.7|15527.5|15498.7|15497.5|761
1628000400000|2021-08-03 14:20:00|15527.7|15526.5|15535.7|15534.5|15541.7|15540.5|15521.2|15520|886
1628000700000|2021-08-03 14:25:00|15535.2|15534|15537.2|15536|15546.2|15545|15531.7|15530.5|650
1628001000000|2021-08-03 14:30:00|15537.7|15536.5|15534.2|15533|15545.2|15544|15533.7|15532.5|499
1628001300000|2021-08-03 14:35:00|15534.7|15533.5|15534.7|15533.5|15543.2|15542|15526.7|15525.5|513
1628001600000|2021-08-03 14:40:00|15534.2|15533|15542.7|15541.5|15549.2|15548|15532.7|15531.5|537
1628001900000|2021-08-03 14:45:00|15543.2|15542|15557.2|15556|15560.7|15559.5|15540.2|15539|755
1628002200000|2021-08-03 14:50:00|15557.7|15556.5|15553.7|15552.5|15562.2|15561|15553.7|15552.5|579
1628002500000|2021-08-03 14:55:00|15554.2|15553|15553.7|15552.5|15560.7|15559.5|15550.7|15549.5|551
1628002800000|2021-08-03 15:00:00|15553.2|15552|15557.7|15556.5|15562.7|15561.5|15551.7|15550.5|495
1628003100000|2021-08-03 15:05:00|15558.7|15557.5|15560.7|15559.5|15567.7|15566.5|15550.7|15549.5|594
1628003400000|2021-08-03 15:10:00|15561.2|15560|15559.7|15558.5|15566.7|15565.5|15553.7|15552.5|454
1628003700000|2021-08-03 15:15:00|15560.2|15559|15552.7|15551.5|15563.7|15562.5|15549.7|15548.5|467
1628004000000|2021-08-03 15:20:00|15553.7|15552.5|15558.7|15557.5|15561.7|15560.5|15549.7|15548.5|519
1628004300000|2021-08-03 15:25:00|15559.2|15558|15556.7|15555.5|15561.7|15560.5|15551.7|15550.5|1207
1628004600000|2021-08-03 15:30:00|15557.1|15555.1|15557.6|15555.6|15568.6|15566.6|15553.1|15551.1|923
1628004900000|2021-08-03 15:35:00|15556.6|15554.6|15562.6|15560.6|15567.1|15565.1|15555.6|15553.6|459
1628005200000|2021-08-03 15:40:00|15562.1|15560.1|15580.1|15578.1|15583.1|15581.1|15562.1|15560.1|619
1628005500000|2021-08-03 15:45:00|15579.6|15577.6|15577.1|15575.1|15582.1|15580.1|15574.6|15572.6|497
1628005800000|2021-08-03 15:50:00|15577.6|15575.6|15579.1|15577.1|15584.1|15582.1|15575.1|15573.1|324
1628006100000|2021-08-03 15:55:00|15578.6|15576.6|15583.1|15581.1|15583.1|15581.1|15576.6|15574.6|325
1628006400000|2021-08-03 16:00:00|15583.6|15581.6|15581.1|15579.1|15585.1|15583.1|15579.1|15577.1|252
1628006700000|2021-08-03 16:05:00|15581.6|15579.6|15577.1|15575.1|15581.6|15579.6|15577.1|15575.1|139
1628007000000|2021-08-03 16:10:00|15578.1|15576.1|15576.1|15574.1|15578.1|15576.1|15574.1|15572.1|105
1628007300000|2021-08-03 16:15:00|15576.6|15574.6|15569.1|15567.1|15577.1|15575.1|15568.1|15566.1|145
1628007600000|2021-08-03 16:20:00|15568.6|15566.6|15567.6|15565.6|15570.6|15568.6|15567.1|15565.1|160
1628007900000|2021-08-03 16:25:00|15567.1|15565.1|15570.6|15568.6|15570.6|15568.6|15566.1|15564.1|114
1628008200000|2021-08-03 16:30:00|15570.1|15568.1|15572.1|15570.1|15573.1|15571.1|15566.1|15564.1|109
1628008500000|2021-08-03 16:35:00|15571.6|15569.6|15575.1|15573.1|15576.1|15574.1|15571.1|15569.1|86
1628008800000|2021-08-03 16:40:00|15575.6|15573.6|15574.1|15572.1|15578.1|15576.1|15573.1|15571.1|64
1628009100000|2021-08-03 16:45:00|15573.6|15571.6|15574.1|15572.1|15576.1|15574.1|15573.1|15571.1|53
1628009400000|2021-08-03 16:50:00|15574.6|15572.6|15575.6|15573.6|15576.1|15574.1|15572.1|15570.1|53
1628009700000|2021-08-03 16:55:00|15576.1|15574.1|15578.1|15576.1|15578.1|15576.1|15574.1|15572.1|54
1628010000000|2021-08-03 17:00:00|15577.6|15575.6|15582.1|15580.1|15584.1|15582.1|15577.1|15575.1|170
1628010300000|2021-08-03 17:05:00|15582.6|15580.6|15586.6|15584.6|15588.1|15586.1|15582.1|15580.1|140
1628010600000|2021-08-03 17:10:00|15586.1|15584.1|15585.1|15583.1|15586.6|15584.6|15581.1|15579.1|102
1628010900000|2021-08-03 17:15:00|15584.6|15582.6|15582.6|15580.6|15587.1|15585.1|15582.6|15580.6|49
1628011200000|2021-08-03 17:20:00|15583.1|15581.1|15583.1|15581.1|15585.1|15583.1|15580.1|15578.1|96
1628011500000|2021-08-03 17:25:00|15582.6|15580.6|15581.6|15579.6|15582.6|15580.6|15579.1|15577.1|67
1628011800000|2021-08-03 17:30:00|15581.1|15579.1|15584.1|15582.1|15585.6|15583.6|15580.6|15578.6|23
1628012100000|2021-08-03 17:35:00|15584.6|15582.6|15581.6|15579.6|15585.1|15583.1|15580.6|15578.6|33
1628012400000|2021-08-03 17:40:00|15581.1|15579.1|15580.1|15578.1|15584.1|15582.1|15580.1|15578.1|32
1628012700000|2021-08-03 17:45:00|15579.6|15577.6|15583.1|15581.1|15584.1|15582.1|15579.1|15577.1|39
1628013000000|2021-08-03 17:50:00|15583.6|15581.6|15587.1|15585.1|15588.1|15586.1|15583.1|15581.1|80
1628013300000|2021-08-03 17:55:00|15588.1|15586.1|15585.6|15583.6|15588.1|15586.1|15584.1|15582.1|45
1628013600000|2021-08-03 18:00:00|15586.1|15584.1|15583.6|15581.6|15587.1|15585.1|15580.1|15578.1|91
1628013900000|2021-08-03 18:05:00|15583.1|15581.1|15586.6|15584.6|15588.1|15586.1|15582.1|15580.1|104
1628014200000|2021-08-03 18:10:00|15587.1|15585.1|15587.1|15585.1|15593.1|15591.1|15586.6|15584.6|154
1628014500000|2021-08-03 18:15:00|15586.1|15584.1|15588.1|15586.1|15591.1|15589.1|15585.1|15583.1|63
1628014800000|2021-08-03 18:20:00|15587.6|15585.6|15584.1|15582.1|15588.1|15586.1|15584.1|15582.1|42
1628015100000|2021-08-03 18:25:00|15584.6|15582.6|15587.6|15585.6|15588.6|15586.6|15584.1|15582.1|42
1628015400000|2021-08-03 18:30:00|15587.1|15585.1|15587.1|15585.1|15590.6|15588.6|15586.1|15584.1|55
1628015700000|2021-08-03 18:35:00|15587.6|15585.6|15585.1|15583.1|15588.1|15586.1|15585.1|15583.1|54
1628016000000|2021-08-03 18:40:00|15585.6|15583.6|15590.1|15588.1|15591.1|15589.1|15585.6|15583.6|57
1628016300000|2021-08-03 18:45:00|15590.6|15588.6|15582.6|15580.6|15590.6|15588.6|15581.1|15579.1|114
1628016600000|2021-08-03 18:50:00|15583.1|15581.1|15585.6|15583.6|15586.6|15584.6|15582.1|15580.1|75
1628016900000|2021-08-03 18:55:00|15586.1|15584.1|15586.1|15584.1|15589.1|15587.1|15585.1|15583.1|56
1628017200000|2021-08-03 19:00:00|15585.6|15583.6|15587.1|15585.1|15588.1|15586.1|15583.6|15581.6|64
1628017500000|2021-08-03 19:05:00|15586.6|15584.6|15590.6|15588.6|15591.1|15589.1|15586.1|15584.1|97
1628017800000|2021-08-03 19:10:00|15590.1|15588.1|15588.1|15586.1|15592.1|15590.1|15587.1|15585.1|48
1628018100000|2021-08-03 19:15:00|15588.6|15586.6|15591.1|15589.1|15593.1|15591.1|15588.6|15586.6|75
1628018400000|2021-08-03 19:20:00|15591.6|15589.6|15593.1|15591.1|15593.6|15591.6|15589.6|15587.6|64
1628018700000|2021-08-03 19:25:00|15592.6|15590.6|15594.1|15592.1|15594.6|15592.6|15591.1|15589.1|85
1628019000000|2021-08-03 19:30:00|15593.6|15591.6|15594.6|15592.6|15595.6|15593.6|15591.1|15589.1|90
1628019300000|2021-08-03 19:35:00|15594.1|15592.1|15593.1|15591.1|15597.1|15595.1|15592.1|15590.1|88
1628019600000|2021-08-03 19:40:00|15593.6|15591.6|15591.1|15589.1|15596.1|15594.1|15589.1|15587.1|131
1628019900000|2021-08-03 19:45:00|15590.6|15588.6|15591.1|15589.1|15594.1|15592.1|15589.6|15587.6|143
1628020200000|2021-08-03 19:50:00|15591.6|15589.6|15586.1|15584.1|15593.6|15591.6|15584.1|15582.1|304
1628020500000|2021-08-03 19:55:00|15585.6|15583.6|15587.6|15585.6|15591.1|15589.1|15580.1|15578.1|383
1628020800000|2021-08-03 20:00:00|15589.6|15584.6|15579.4|15574.4|15589.6|15584.6|15576.1|15571.1|3
1628021100000|2021-08-03 20:05:00|15580.2|15575.2|15576.7|15571.7|15583.4|15578.4|15574.2|15569.2|0
1628021400000|2021-08-03 20:10:00|15575.9|15570.9|15578.4|15573.4|15580.8|15575.8|15575.1|15570.1|0
1628021700000|2021-08-03 20:15:00|15578.8|15573.8|15589.8|15584.8|15594|15589|15578.8|15573.8|0
1628022000000|2021-08-03 20:20:00|15589.4|15584.4|15595.2|15590.2|15595.2|15590.2|15589.4|15584.4|0
1628022300000|2021-08-03 20:25:00|15594.7|15589.7|15591.6|15586.6|15595.2|15590.2|15591.6|15586.6|0
1628022600000|2021-08-03 20:30:00|15590.8|15585.8|15583.3|15578.3|15590.8|15585.8|15577.6|15572.6|0
1628022900000|2021-08-03 20:35:00|15584.1|15579.1|15584.4|15579.4|15586.2|15581.2|15582.9|15577.9|0
1628023200000|2021-08-03 20:40:00|15584|15579|15583.3|15578.3|15586|15581|15582.5|15577.5|0
1628023500000|2021-08-03 20:45:00|15584.1|15579.1|15576.9|15571.9|15585.7|15580.7|15576.9|15571.9|0
1628023800000|2021-08-03 20:50:00|15577.7|15572.7|15571|15566|15579.3|15574.3|15570.5|15565.5|0
1628024100000|2021-08-03 20:55:00|15572.6|15567.6|15571.8|15566.8|15574.1|15569.1|15571.3|15566.3|0
1628024400000|2021-08-03 21:00:00|15572.8|15567.8|15573.1|15568.1|15573.4|15568.4|15572.3|15567.3|0
1628024700000|2021-08-03 21:05:00|15573.4|15568.4|15573.3|15568.3|15573.4|15568.4|15573.1|15568.1|0
1628025000000|2021-08-03 21:10:00|15573.2|15568.2|15571.8|15566.8|15573.3|15568.3|15571.1|15566.1|0
1628025300000|2021-08-03 21:15:00|15572|15567|15572.8|15567.8|15573|15568|15572|15567|0
1628025600000|2021-08-03 21:20:00|15572.9|15567.9|15572.9|15567.9|15573.8|15568.8|15572.5|15567.5|0
1628025900000|2021-08-03 21:25:00|15573.3|15568.3|15573.1|15568.1|15573.6|15568.6|15573.1|15568.1|0
1628026200000|2021-08-03 21:30:00|15573.2|15568.2|15572.6|15567.6|15573.8|15568.8|15571.7|15566.7|0
1628026500000|2021-08-03 21:35:00|15572.7|15567.7|15572.4|15567.4|15572.8|15567.8|15572.4|15567.4|0
1628026800000|2021-08-03 21:40:00|15572.8|15567.8|15572.7|15567.7|15572.8|15567.8|15572.7|15567.7|0
1628027100000|2021-08-03 21:45:00|15572.8|15567.8|15572.8|15567.8|15573.3|15568.3|15572.7|15567.7|0
1628027400000|2021-08-03 21:50:00|15573.3|15568.3|15573.8|15568.8|15574|15569|15573.3|15568.3|0
1628027700000|2021-08-03 21:55:00|15574|15569|15574.5|15569.5|15574.8|15569.8|15573.8|15568.8|0
1628028000000|2021-08-03 22:00:00|15576|15571|15582.2|15577.2|15583.8|15578.8|15576|15571|0
1628028300000|2021-08-03 22:05:00|15582.6|15577.6|15578.2|15573.2|15583|15578|15577.4|15572.4|0
1628028600000|2021-08-03 22:10:00|15579|15574|15580.6|15575.6|15580.6|15575.6|15577.3|15572.3|0
1628028900000|2021-08-03 22:15:00|15580.2|15575.2|15580.1|15575.1|15580.2|15575.2|15578.2|15573.2|0
1628029200000|2021-08-03 22:20:00|15579.7|15574.7|15581|15576|15581.7|15576.7|15579.3|15574.3|0
1628029500000|2021-08-03 22:25:00|15580.5|15575.5|15581.8|15576.8|15582.6|15577.6|15580.2|15575.2|0
1628029800000|2021-08-03 22:30:00|15581|15576|15577.8|15572.8|15581.8|15576.8|15577.8|15572.8|0
1628030100000|2021-08-03 22:35:00|15578.2|15573.2|15577|15572|15579.4|15574.4|15576.2|15571.2|0
1628030400000|2021-08-03 22:40:00|15576.2|15571.2|15579.5|15574.5|15579.5|15574.5|15574.6|15569.6|0
1628030700000|2021-08-03 22:45:00|15580.3|15575.3|15581.1|15576.1|15581.8|15576.8|15580.3|15575.3|0
1628031000000|2021-08-03 22:50:00|15581|15576|15581.8|15576.8|15582.6|15577.6|15580.2|15575.2|0
1628031300000|2021-08-03 22:55:00|15581.4|15576.4|15580.2|15575.2|15581.8|15576.8|15580.2|15575.2|0
1628031600000|2021-08-03 23:00:00|15580.6|15575.6|15577.9|15572.9|15581|15576|15576.3|15571.3|0
1628031900000|2021-08-03 23:05:00|15577.4|15572.4|15574.6|15569.6|15578.7|15573.7|15573.8|15568.8|0
1628032200000|2021-08-03 23:10:00|15574.2|15569.2|15572.5|15567.5|15575.7|15570.7|15572.5|15567.5|0
1628032500000|2021-08-03 23:15:00|15572.6|15567.6|15575.7|15570.7|15576.6|15571.6|15572.6|15567.6|0
1628032800000|2021-08-03 23:20:00|15576.5|15571.5|15575.7|15570.7|15576.5|15571.5|15574.9|15569.9|0
1628033100000|2021-08-03 23:25:00|15575.3|15570.3|15574.2|15569.2|15576.5|15571.5|15573.8|15568.8|0
1628033400000|2021-08-03 23:30:00|15573.8|15568.8|15573.5|15568.5|15574.2|15569.2|15572.7|15567.7|0
1628033700000|2021-08-03 23:35:00|15574.2|15569.2|15575.8|15570.8|15576.6|15571.6|15573.5|15568.5|0
1628034000000|2021-08-03 23:40:00|15575.4|15570.4|15576|15571|15576.7|15571.7|15573.8|15568.8|0
1628034300000|2021-08-03 23:45:00|15576.7|15571.7|15577.6|15572.6|15577.6|15572.6|15575.5|15570.5|0
1628034600000|2021-08-03 23:50:00|15576.8|15571.8|15576|15571|15577.6|15572.6|15576|15571|0
1628034900000|2021-08-03 23:55:00|15576.7|15571.7|15577.6|15572.6|15577.6|15572.6|15576|15571|0
1628035200000|2021-08-04 00:00:00|15576.8|15571.8|15569.8|15564.8|15577.6|15572.6|15568.6|15563.6|0
1628035500000|2021-08-04 00:05:00|15569|15564|15571.5|15566.5|15573.1|15568.1|15569|15564|0
1628035800000|2021-08-04 00:10:00|15570.7|15565.7|15562.3|15557.3|15573.1|15568.1|15561.7|15556.7|0
1628036100000|2021-08-04 00:15:00|15563.1|15558.1|15571.1|15567.1|15572.1|15568.1|15557.1|15553.1|100
1628036400000|2021-08-04 00:20:00|15570.6|15566.6|15564.1|15560.1|15571.1|15567.1|15563.1|15559.1|31
1628036700000|2021-08-04 00:25:00|15564.6|15560.6|15568.1|15564.1|15571.1|15567.1|15564.1|15560.1|39
1628037000000|2021-08-04 00:30:00|15567.6|15563.6|15563.6|15559.6|15570.1|15566.1|15563.1|15559.1|33
1628037300000|2021-08-04 00:35:00|15565.6|15561.6|15564.1|15560.1|15568.6|15564.6|15563.6|15559.6|14
1628037600000|2021-08-04 00:40:00|15564.6|15560.6|15564.1|15560.1|15566.6|15562.6|15562.1|15558.1|17
1628037900000|2021-08-04 00:45:00|15563.6|15559.6|15560.1|15556.1|15564.1|15560.1|15556.6|15552.6|39
1628038200000|2021-08-04 00:50:00|15559.6|15555.6|15567.6|15563.6|15569.6|15565.6|15557.6|15553.6|11
1628038500000|2021-08-04 00:55:00|15568.1|15564.1|15567.1|15563.1|15571.6|15567.6|15565.6|15561.6|20
1628038800000|2021-08-04 01:00:00|15567.6|15563.6|15563.6|15559.6|15567.6|15563.6|15563.1|15559.1|13
1628039100000|2021-08-04 01:05:00|15562.6|15558.6|15568.1|15564.1|15568.1|15564.1|15562.1|15558.1|8
1628039400000|2021-08-04 01:10:00|15568.6|15564.6|15569.6|15565.6|15569.6|15565.6|15566.1|15562.1|3
1628039700000|2021-08-04 01:15:00|15570.1|15566.1|15576.1|15572.1|15576.6|15572.6|15569.6|15565.6|40
1628040000000|2021-08-04 01:20:00|15575.6|15571.6|15576.1|15572.1|15579.1|15575.1|15574.1|15570.1|19
1628040300000|2021-08-04 01:25:00|15575.6|15571.6|15576.6|15572.6|15577.1|15573.1|15575.1|15571.1|4
1628040600000|2021-08-04 01:30:00|15577.1|15573.1|15573.6|15569.6|15578.1|15574.1|15569.6|15565.6|44
1628040900000|2021-08-04 01:35:00|15573.1|15569.1|15568.1|15564.1|15573.6|15569.6|15561.6|15557.6|61
1628041200000|2021-08-04 01:40:00|15568.6|15564.6|15563.1|15559.1|15568.6|15564.6|15559.6|15555.6|23
1628041500000|2021-08-04 01:45:00|15563.6|15559.6|15577.6|15573.6|15578.1|15574.1|15563.6|15559.6|41
1628041800000|2021-08-04 01:50:00|15577.1|15573.1|15586.1|15582.1|15586.1|15582.1|15572.6|15568.6|32
1628042100000|2021-08-04 01:55:00|15586.6|15582.6|15589.1|15585.1|15591.1|15587.1|15585.1|15581.1|87
1628042400000|2021-08-04 02:00:00|15590.6|15586.6|15587.6|15583.6|15591.1|15587.1|15587.1|15583.1|46
1628042700000|2021-08-04 02:05:00|15587.1|15583.1|15589.6|15585.6|15591.1|15587.1|15586.6|15582.6|9
1628043000000|2021-08-04 02:10:00|15590.1|15586.1|15586.1|15582.1|15592.6|15588.6|15585.6|15581.6|11
1628043300000|2021-08-04 02:15:00|15586.6|15582.6|15586.6|15582.6|15589.6|15585.6|15584.1|15580.1|6
1628043600000|2021-08-04 02:20:00|15587.1|15583.1|15583.1|15579.1|15588.6|15584.6|15582.1|15578.1|2
1628043900000|2021-08-04 02:25:00|15583.6|15579.6|15585.6|15581.6|15588.6|15584.6|15583.1|15579.1|7
1628044200000|2021-08-04 02:30:00|15586.1|15582.1|15589.1|15585.1|15589.6|15585.6|15584.6|15580.6|9
1628044500000|2021-08-04 02:35:00|15589.6|15585.6|15592.1|15588.1|15592.6|15588.6|15589.1|15585.1|14
1628044800000|2021-08-04 02:40:00|15591.6|15587.6|15591.1|15587.1|15594.1|15590.1|15589.6|15585.6|4
1628045100000|2021-08-04 02:45:00|15591.6|15587.6|15590.6|15586.6|15592.6|15588.6|15589.6|15585.6|6
1628045400000|2021-08-04 02:50:00|15590.1|15586.1|15591.1|15587.1|15591.6|15587.6|15587.1|15583.1|8
1628045700000|2021-08-04 02:55:00|15590.6|15586.6|15586.6|15582.6|15591.1|15587.1|15586.6|15582.6|3
1628046000000|2021-08-04 03:00:00|15587.1|15583.1|15585.1|15581.1|15587.6|15583.6|15584.1|15580.1|7
1628046300000|2021-08-04 03:05:00|15584.6|15580.6|15586.6|15582.6|15587.1|15583.1|15583.1|15579.1|6
1628046600000|2021-08-04 03:10:00|15587.1|15583.1|15590.6|15586.6|15591.6|15587.6|15587.1|15583.1|14
1628046900000|2021-08-04 03:15:00|15591.6|15587.6|15593.6|15589.6|15594.1|15590.1|15591.6|15587.6|3
1628047200000|2021-08-04 03:20:00|15594.1|15590.1|15593.1|15589.1|15595.1|15591.1|15591.6|15587.6|8
1628047500000|2021-08-04 03:25:00|15592.6|15588.6|15595.6|15591.6|15595.6|15591.6|15591.6|15587.6|2
1628047800000|2021-08-04 03:30:00|15596.6|15592.6|15594.6|15590.6|15597.1|15593.1|15593.1|15589.1|12
1628048100000|2021-08-04 03:35:00|15594.1|15590.1|15591.6|15587.6|15594.6|15590.6|15591.1|15587.1|4
1628048400000|2021-08-04 03:40:00|15591.1|15587.1|15591.1|15587.1|15591.6|15587.6|15590.1|15586.1|5
1628048700000|2021-08-04 03:45:00|15591.6|15587.6|15593.1|15589.1|15593.1|15589.1|15590.6|15586.6|3
1628049000000|2021-08-04 03:50:00|15592.6|15588.6|15584.1|15580.1|15593.1|15589.1|15584.1|15580.1|9
1628049300000|2021-08-04 03:55:00|15584.6|15580.6|15586.6|15582.6|15587.1|15583.1|15584.6|15580.6|7
1628049600000|2021-08-04 04:00:00|15587.1|15583.1|15586.1|15582.1|15587.6|15583.6|15584.6|15580.6|11
1628049900000|2021-08-04 04:05:00|15585.6|15581.6|15587.6|15583.6|15588.1|15584.1|15583.6|15579.6|4
1628050200000|2021-08-04 04:10:00|15588.1|15584.1|15589.6|15585.6|15590.1|15586.1|15588.1|15584.1|2
1628050500000|2021-08-04 04:15:00|15590.1|15586.1|15589.6|15585.6|15591.6|15587.6|15588.1|15584.1|11
1628050800000|2021-08-04 04:20:00|15590.1|15586.1|15587.6|15583.6|15590.1|15586.1|15587.6|15583.6|0
1628051100000|2021-08-04 04:25:00|15587.1|15583.1|15587.6|15583.6|15588.1|15584.1|15585.1|15581.1|8
1628051400000|2021-08-04 04:30:00|15588.1|15584.1|15592.6|15588.6|15593.1|15589.1|15588.1|15584.1|10
1628051700000|2021-08-04 04:35:00|15592.1|15588.1|15595.6|15591.6|15596.1|15592.1|15591.1|15587.1|15
1628052000000|2021-08-04 04:40:00|15595.1|15591.1|15593.1|15589.1|15597.1|15593.1|15592.6|15588.6|8
1628052300000|2021-08-04 04:45:00|15593.6|15589.6|15594.1|15590.1|15595.6|15591.6|15593.6|15589.6|1
1628052600000|2021-08-04 04:50:00|15594.6|15590.6|15596.6|15592.6|15597.1|15593.1|15594.1|15590.1|23
1628052900000|2021-08-04 04:55:00|15594.6|15590.6|15596.6|15592.6|15597.1|15593.1|15594.1|15590.1|4
1628053200000|2021-08-04 05:00:00|15596.1|15592.1|15599.1|15595.1|15601.1|15597.1|15595.6|15591.6|27
1628053500000|2021-08-04 05:05:00|15599.6|15595.6|15594.1|15590.1|15599.6|15595.6|15593.1|15589.1|26
1628053800000|2021-08-04 05:10:00|15593.6|15589.6|15596.6|15592.6|15596.6|15592.6|15591.1|15587.1|16
1628054100000|2021-08-04 05:15:00|15597.1|15593.1|15597.6|15593.6|15597.6|15593.6|15595.1|15591.1|17
1628054400000|2021-08-04 05:20:00|15596.6|15592.6|15596.6|15592.6|15597.6|15593.6|15593.6|15589.6|19
1628054700000|2021-08-04 05:25:00|15597.1|15593.1|15594.6|15590.6|15597.6|15593.6|15594.1|15590.1|40
1628055000000|2021-08-04 05:30:00|15594.1|15590.1|15595.6|15591.6|15596.6|15592.6|15593.1|15589.1|5
1628055300000|2021-08-04 05:35:00|15595.1|15591.1|15594.6|15590.6|15597.1|15593.1|15593.6|15589.6|12
1628055600000|2021-08-04 05:40:00|15594.1|15590.1|15591.6|15587.6|15597.1|15593.1|15590.1|15586.1|28
1628055900000|2021-08-04 05:45:00|15590.6|15586.6|15593.6|15589.6|15596.1|15592.1|15590.6|15586.6|25
1628056200000|2021-08-04 05:50:00|15593.1|15589.1|15596.1|15592.1|15597.1|15593.1|15592.1|15588.1|33
1628056500000|2021-08-04 05:55:00|15596.6|15592.6|15597.6|15593.6|15599.1|15595.1|15596.1|15592.1|32
1628056800000|2021-08-04 06:00:00|15596.6|15594.6|15601.6|15599.6|15602.6|15600.6|15590.6|15588.6|189
1628057100000|2021-08-04 06:05:00|15601.1|15599.1|15611.6|15609.6|15615.6|15613.6|15601.1|15599.1|342
1628057400000|2021-08-04 06:10:00|15611.1|15609.1|15613.6|15611.6|15618.1|15616.1|15608.6|15606.6|206
1628057700000|2021-08-04 06:15:00|15613.1|15611.1|15617.1|15615.1|15617.1|15615.1|15608.1|15606.1|182
1628058000000|2021-08-04 06:20:00|15617.6|15615.6|15623.6|15621.6|15625.6|15623.6|15616.1|15614.1|242
1628058300000|2021-08-04 06:25:00|15624.1|15622.1|15627.6|15625.6|15628.6|15626.6|15623.1|15621.1|177
1628058600000|2021-08-04 06:30:00|15628.1|15626.1|15628.1|15626.1|15630.1|15628.1|15626.1|15624.1|137
1628058900000|2021-08-04 06:35:00|15627.6|15625.6|15626.1|15624.1|15629.1|15627.1|15625.1|15623.1|170
1628059200000|2021-08-04 06:40:00|15625.6|15623.6|15623.1|15621.1|15626.6|15624.6|15622.6|15620.6|123
1628059500000|2021-08-04 06:45:00|15623.6|15621.6|15624.1|15622.1|15626.6|15624.6|15623.1|15621.1|151
1628059800000|2021-08-04 06:50:00|15623.1|15621.1|15626.1|15624.1|15628.1|15626.1|15622.1|15620.1|195
1628060100000|2021-08-04 06:55:00|15626.6|15624.6|15625.1|15623.1|15629.6|15627.6|15623.1|15621.1|299
1628060400000|2021-08-04 07:00:00|15624.7|15623.5|15649.2|15648|15659.2|15658|15624.2|15623|3146
1628060700000|2021-08-04 07:05:00|15648.7|15647.5|15654.2|15653|15664.7|15663.5|15648.7|15647.5|1969
1628061000000|2021-08-04 07:10:00|15654.7|15653.5|15652.7|15651.5|15659.2|15658|15645.7|15644.5|1234
1628061300000|2021-08-04 07:15:00|15654.2|15653|15653.2|15652|15660.7|15659.5|15648.7|15647.5|699
1628061600000|2021-08-04 07:20:00|15652.7|15651.5|15677.7|15676.5|15678.7|15677.5|15652.7|15651.5|1417
1628061900000|2021-08-04 07:25:00|15678.2|15677|15667.7|15666.5|15684.2|15683|15664.7|15663.5|1297
1628062200000|2021-08-04 07:30:00|15668.2|15667|15667.2|15666|15673.7|15672.5|15661.7|15660.5|1022
1628062500000|2021-08-04 07:35:00|15667.7|15666.5|15675.7|15674.5|15678.7|15677.5|15666.7|15665.5|623
1628062800000|2021-08-04 07:40:00|15676.5|15675.3|15672.5|15671.3|15683|15681.8|15670.5|15669.3|804
1628063100000|2021-08-04 07:45:00|15673|15671.8|15667|15665.8|15676.5|15675.3|15665|15663.8|513
1628063400000|2021-08-04 07:50:00|15666.5|15665.3|15654|15652.8|15669|15667.8|15653.5|15652.3|475
1628063700000|2021-08-04 07:55:00|15654.5|15653.3|15638|15636.8|15660.5|15659.3|15633.5|15632.3|1071
1628064000000|2021-08-04 08:00:00|15638.5|15637.3|15630|15628.8|15644.5|15643.3|15623.5|15622.3|1246
1628064300000|2021-08-04 08:05:00|15629.5|15628.3|15622|15620.8|15632.5|15631.3|15616.5|15615.3|999
1628064600000|2021-08-04 08:10:00|15622.5|15621.3|15644|15642.8|15645|15643.8|15619.5|15618.3|807
1628064900000|2021-08-04 08:15:00|15643.5|15642.3|15645|15643.8|15651.5|15650.3|15641.5|15640.3|780
1628065200000|2021-08-04 08:20:00|15645.5|15644.3|15647.5|15646.3|15649.5|15648.3|15637.5|15636.3|511
1628065500000|2021-08-04 08:25:00|15647|15645.8|15648.5|15647.3|15649|15647.8|15639.5|15638.3|370
1628065800000|2021-08-04 08:30:00|15649|15647.8|15654.5|15653.3|15659.5|15658.3|15648.5|15647.3|523
1628066100000|2021-08-04 08:35:00|15655|15653.8|15656|15654.8|15660|15658.8|15653.5|15652.3|272
1628066400000|2021-08-04 08:40:00|15656.5|15655.3|15659|15657.8|15661|15659.8|15655.5|15654.3|223
1628066700000|2021-08-04 08:45:00|15659.5|15658.3|15660|15658.8|15663|15661.8|15657|15655.8|329
1628067000000|2021-08-04 08:50:00|15660.5|15659.3|15659.5|15658.3|15665.5|15664.3|15658.5|15657.3|202
1628067300000|2021-08-04 08:55:00|15659|15657.8|15652|15650.8|15663.5|15662.3|15651.5|15650.3|345
1628067600000|2021-08-04 09:00:00|15652.5|15651.3|15653.5|15652.3|15657.5|15656.3|15644.5|15643.3|356
1628067900000|2021-08-04 09:05:00|15653|15651.8|15656.5|15655.3|15657.5|15656.3|15649.5|15648.3|221
1628068200000|2021-08-04 09:10:00|15655.5|15654.3|15664.5|15663.3|15664.5|15663.3|15654.5|15653.3|295
1628068500000|2021-08-04 09:15:00|15664|15662.8|15669|15667.8|15670.5|15669.3|15663.5|15662.3|369
1628068800000|2021-08-04 09:20:00|15668.5|15667.3|15665.5|15664.3|15669.5|15668.3|15662.5|15661.3|328
1628069100000|2021-08-04 09:25:00|15666|15664.8|15664|15662.8|15668.5|15667.3|15657.5|15656.3|353
1628069400000|2021-08-04 09:30:00|15663.5|15662.3|15668|15666.8|15668.5|15667.3|15661.5|15660.3|223
1628069700000|2021-08-04 09:35:00|15667.5|15666.3|15676.5|15675.3|15681|15679.8|15666|15664.8|750
1628070000000|2021-08-04 09:40:00|15676|15674.8|15678.5|15677.3|15682.5|15681.3|15675.5|15674.3|371
1628070300000|2021-08-04 09:45:00|15679|15677.8|15690|15688.8|15690|15688.8|15677.5|15676.3|381
1628070600000|2021-08-04 09:50:00|15690.5|15689.3|15693|15691.8|15695.5|15694.3|15688.5|15687.3|813
1628070900000|2021-08-04 09:55:00|15692.5|15691.3|15678|15676.8|15693.5|15692.3|15677|15675.8|586
1628071200000|2021-08-04 10:00:00|15678.5|15677.3|15679.5|15678.3|15687.5|15686.3|15676.5|15675.3|300
1628071500000|2021-08-04 10:05:00|15680.5|15679.3|15682|15680.8|15682.5|15681.3|15676|15674.8|298
1628071800000|2021-08-04 10:10:00|15682.5|15681.3|15689|15687.8|15691.5|15690.3|15682|15680.8|192
1628072100000|2021-08-04 10:15:00|15688.5|15687.3|15687.5|15686.3|15694.5|15693.3|15685.5|15684.3|313
1628072400000|2021-08-04 10:20:00|15688|15686.8|15684.5|15683.3|15691|15689.8|15683.5|15682.3|189
1628072700000|2021-08-04 10:25:00|15683.5|15682.3|15686|15684.8|15689|15687.8|15682|15680.8|218
1628073000000|2021-08-04 10:30:00|15685.5|15684.3|15685|15683.8|15687|15685.8|15679.5|15678.3|300
1628073300000|2021-08-04 10:35:00|15685.5|15684.3|15682|15680.8|15688.5|15687.3|15681|15679.8|226
1628073600000|2021-08-04 10:40:00|15681.5|15680.3|15683.5|15682.3|15685|15683.8|15680.5|15679.3|176
1628073900000|2021-08-04 10:45:00|15684|15682.8|15690.5|15689.3|15691.5|15690.3|15683.5|15682.3|205
1628074200000|2021-08-04 10:50:00|15691|15689.8|15681.5|15680.3|15694.5|15693.3|15680.5|15679.3|486
1628074500000|2021-08-04 10:55:00|15681|15679.8|15679|15677.8|15685|15683.8|15674.5|15673.3|288
1628074800000|2021-08-04 11:00:00|15679.5|15678.3|15675.5|15674.3|15679.5|15678.3|15666.5|15665.3|378
1628075100000|2021-08-04 11:05:00|15676|15674.8|15676|15674.8|15678.5|15677.3|15665.5|15664.3|393
1628075400000|2021-08-04 11:10:00|15675.5|15674.3|15675|15673.8|15677.5|15676.3|15672|15670.8|229
1628075700000|2021-08-04 11:15:00|15675.5|15674.3|15671.5|15670.3|15675.5|15674.3|15670|15668.8|123
1628076000000|2021-08-04 11:20:00|15671|15669.8|15675|15673.8|15678.5|15677.3|15671|15669.8|174
1628076300000|2021-08-04 11:25:00|15674.5|15673.3|15668|15666.8|15675.5|15674.3|15664.5|15663.3|279
1628076600000|2021-08-04 11:30:00|15667.5|15666.3|15654.5|15653.3|15667.5|15666.3|15653.5|15652.3|384
1628076900000|2021-08-04 11:35:00|15656|15654.8|15657.5|15656.3|15661|15659.8|15651.5|15650.3|341
1628077200000|2021-08-04 11:40:00|15657.9|15656.7|15656.4|15655.2|15659.9|15658.7|15653.9|15652.7|193
1628077500000|2021-08-04 11:45:00|15655.9|15654.7|15650.9|15649.7|15655.9|15654.7|15650.4|15649.2|285
1628077800000|2021-08-04 11:50:00|15650.4|15649.2|15654.4|15653.2|15657.9|15656.7|15648.4|15647.2|523
1628078100000|2021-08-04 11:55:00|15653.9|15652.7|15651.9|15650.7|15657.9|15656.7|15650.9|15649.7|338
1628078400000|2021-08-04 12:00:00|15651.4|15650.2|15645.9|15644.7|15651.9|15650.7|15642.4|15641.2|609
1628078700000|2021-08-04 12:05:00|15646.4|15645.2|15651.4|15650.2|15651.9|15650.7|15640.9|15639.7|562
1628079000000|2021-08-04 12:10:00|15651.9|15650.7|15649.4|15648.2|15652.4|15651.2|15642.4|15641.2|248
1628079300000|2021-08-04 12:15:00|15648.9|15647.7|15634.9|15633.7|15648.9|15647.7|15629.9|15628.7|640
1628079600000|2021-08-04 12:20:00|15634.4|15633.2|15635.9|15634.7|15643.4|15642.2|15628.9|15627.7|627
1628079900000|2021-08-04 12:25:00|15635.4|15634.2|15634.9|15633.7|15640.9|15639.7|15628.9|15627.7|447
1628080200000|2021-08-04 12:30:00|15634.4|15633.2|15644.9|15643.7|15648.4|15647.2|15632.9|15631.7|844
1628080500000|2021-08-04 12:35:00|15645.4|15644.2|15642.9|15641.7|15646.9|15645.7|15639.4|15638.2|368
1628080800000|2021-08-04 12:40:00|15642.4|15641.2|15637.4|15636.2|15644.9|15643.7|15635.4|15634.2|332
1628081100000|2021-08-04 12:45:00|15637.9|15636.7|15610.4|15609.2|15639.9|15638.7|15609.4|15608.2|764
1628081400000|2021-08-04 12:50:00|15609.9|15608.7|15603.9|15602.7|15611.9|15610.7|15599.9|15598.7|1189
1628081700000|2021-08-04 12:55:00|15603.4|15602.2|15619.4|15618.2|15620.9|15619.7|15602.9|15601.7|763
1628082000000|2021-08-04 13:00:00|15618.9|15617.7|15615.4|15614.2|15618.9|15617.7|15611.9|15610.7|391
1628082300000|2021-08-04 13:05:00|15614.9|15613.7|15611.9|15610.7|15617.9|15616.7|15608.9|15607.7|306
1628082600000|2021-08-04 13:10:00|15612.4|15611.2|15613.4|15612.2|15615.9|15614.7|15607.9|15606.7|282
1628082900000|2021-08-04 13:15:00|15612.9|15611.7|15616.9|15615.7|15619.9|15618.7|15609.9|15608.7|337
1628083200000|2021-08-04 13:20:00|15615.9|15614.7|15616.9|15615.7|15618.4|15617.2|15612.4|15611.2|224
1628083500000|2021-08-04 13:25:00|15617.9|15616.7|15622.9|15621.7|15624.4|15623.2|15615.9|15614.7|344
1628083800000|2021-08-04 13:30:00|15621.9|15620.7|15626.4|15625.2|15627.4|15626.2|15611.9|15610.7|810
1628084100000|2021-08-04 13:35:00|15625.9|15624.7|15625.4|15624.2|15633.9|15632.7|15618.9|15617.7|708
1628084400000|2021-08-04 13:40:00|15624.9|15623.7|15636.9|15635.7|15636.9|15635.7|15621.4|15620.2|238
1628084700000|2021-08-04 13:45:00|15637.4|15636.2|15658.9|15657.7|15660.4|15659.2|15633.4|15632.2|604
1628085000000|2021-08-04 13:50:00|15659.4|15658.2|15665.9|15664.7|15670.4|15669.2|15656.9|15655.7|894
1628085300000|2021-08-04 13:55:00|15666.4|15665.2|15670.9|15669.7|15673.9|15672.7|15661.4|15660.2|583
1628085600000|2021-08-04 14:00:00|15671.4|15670.2|15692.4|15691.2|15700.4|15699.2|15670.4|15669.2|1493
1628085900000|2021-08-04 14:05:00|15691.4|15690.2|15706.4|15705.2|15707.9|15706.7|15688.9|15687.7|1079
1628086200000|2021-08-04 14:10:00|15706.9|15705.7|15697.9|15696.7|15714.9|15713.7|15696.9|15695.7|1712
1628086500000|2021-08-04 14:15:00|15697.4|15696.2|15687.9|15686.7|15703.9|15702.7|15680.9|15679.7|1153
1628086800000|2021-08-04 14:20:00|15687.4|15686.2|15684.9|15683.7|15690.4|15689.2|15677.9|15676.7|866
1628087100000|2021-08-04 14:25:00|15685.4|15684.2|15702.9|15701.7|15712.4|15711.2|15682.9|15681.7|1057
1628087400000|2021-08-04 14:30:00|15701.9|15700.7|15689.9|15688.7|15701.9|15700.7|15682.4|15681.2|863
1628087700000|2021-08-04 14:35:00|15690.4|15689.2|15694.9|15693.7|15698.4|15697.2|15688.4|15687.2|677
1628088000000|2021-08-04 14:40:00|15695.4|15694.2|15699.9|15698.7|15705.4|15704.2|15693.9|15692.7|478
1628088300000|2021-08-04 14:45:00|15699.4|15698.2|15693.4|15692.2|15704.9|15703.7|15691.9|15690.7|389
1628088600000|2021-08-04 14:50:00|15693.9|15692.7|15684.4|15683.2|15694.9|15693.7|15683.9|15682.7|424
1628088900000|2021-08-04 14:55:00|15684.9|15683.7|15696.9|15695.7|15697.9|15696.7|15683.4|15682.2|488
1628089200000|2021-08-04 15:00:00|15697.4|15696.2|15700.9|15699.7|15704.9|15703.7|15694.4|15693.2|522
1628089500000|2021-08-04 15:05:00|15700.4|15699.2|15701.4|15700.2|15705.4|15704.2|15698.9|15697.7|325
1628089800000|2021-08-04 15:10:00|15700.9|15699.7|15696.9|15695.7|15701.9|15700.7|15694.9|15693.7|428
1628090100000|2021-08-04 15:15:00|15697.4|15696.2|15696.9|15695.7|15698.9|15697.7|15692.4|15691.2|493
1628090400000|2021-08-04 15:20:00|15697.4|15696.2|15693.9|15692.7|15697.9|15696.7|15688.9|15687.7|508
1628090700000|2021-08-04 15:25:00|15693.4|15692.2|15685.9|15684.7|15694.9|15693.7|15682.9|15681.7|1253
1628091000000|2021-08-04 15:30:00|15686.3|15684.3|15695.3|15693.3|15697.3|15695.3|15678.3|15676.3|1994
1628091300000|2021-08-04 15:35:00|15696.3|15694.3|15687.3|15685.3|15696.3|15694.3|15683.3|15681.3|958
1628091600000|2021-08-04 15:40:00|15686.8|15684.8|15686.3|15684.3|15687.8|15685.8|15676.3|15674.3|521
1628091900000|2021-08-04 15:45:00|15685.8|15683.8|15686.8|15684.8|15691.3|15689.3|15685.3|15683.3|285
1628092200000|2021-08-04 15:50:00|15686.3|15684.3|15688.3|15686.3|15691.8|15689.8|15682.3|15680.3|225
1628092500000|2021-08-04 15:55:00|15688.8|15686.8|15691.3|15689.3|15693.3|15691.3|15685.3|15683.3|236
1628092800000|2021-08-04 16:00:00|15690.3|15688.3|15691.3|15689.3|15693.3|15691.3|15687.8|15685.8|125
1628093100000|2021-08-04 16:05:00|15691.8|15689.8|15689.3|15687.3|15692.3|15690.3|15687.3|15685.3|284
1628093400000|2021-08-04 16:10:00|15688.8|15686.8|15687.3|15685.3|15690.3|15688.3|15684.3|15682.3|160
1628093700000|2021-08-04 16:15:00|15687.8|15685.8|15690.3|15688.3|15691.3|15689.3|15685.3|15683.3|90
1628094000000|2021-08-04 16:20:00|15689.8|15687.8|15685.8|15683.8|15690.3|15688.3|15685.3|15683.3|74
1628094300000|2021-08-04 16:25:00|15686.3|15684.3|15687.8|15685.8|15688.3|15686.3|15683.3|15681.3|112
1628094600000|2021-08-04 16:30:00|15688.3|15686.3|15686.3|15684.3|15689.3|15687.3|15684.3|15682.3|128
1628094900000|2021-08-04 16:35:00|15686.8|15684.8|15686.3|15684.3|15688.3|15686.3|15681.3|15679.3|164
1628095200000|2021-08-04 16:40:00|15685.3|15683.3|15682.3|15680.3|15685.3|15683.3|15677.3|15675.3|222
1628095500000|2021-08-04 16:45:00|15682.8|15680.8|15687.3|15685.3|15688.8|15686.8|15681.8|15679.8|163
1628095800000|2021-08-04 16:50:00|15687.8|15685.8|15685.3|15683.3|15687.8|15685.8|15684.3|15682.3|61
1628096100000|2021-08-04 16:55:00|15685.8|15683.8|15685.3|15683.3|15686.3|15684.3|15682.3|15680.3|91
1628096400000|2021-08-04 17:00:00|15686.3|15684.3|15688.3|15686.3|15690.3|15688.3|15684.3|15682.3|85
1628096700000|2021-08-04 17:05:00|15687.3|15685.3|15693.8|15691.8|15695.3|15693.3|15687.3|15685.3|131
1628097000000|2021-08-04 17:10:00|15694.3|15692.3|15693.3|15691.3|15694.3|15692.3|15692.3|15690.3|47
1628097300000|2021-08-04 17:15:00|15692.8|15690.8|15691.8|15689.8|15694.3|15692.3|15690.3|15688.3|81
1628097600000|2021-08-04 17:20:00|15692.3|15690.3|15690.3|15688.3|15695.3|15693.3|15690.3|15688.3|69
1628097900000|2021-08-04 17:25:00|15690.8|15688.8|15687.3|15685.3|15690.8|15688.8|15687.3|15685.3|53
1628098200000|2021-08-04 17:30:00|15687.8|15685.8|15688.3|15686.3|15689.3|15687.3|15685.3|15683.3|84
1628098500000|2021-08-04 17:35:00|15687.8|15685.8|15684.8|15682.8|15687.8|15685.8|15682.8|15680.8|96
1628098800000|2021-08-04 17:40:00|15684.3|15682.3|15685.8|15683.8|15686.3|15684.3|15684.3|15682.3|27
1628099100000|2021-08-04 17:45:00|15685.3|15683.3|15686.3|15684.3|15687.3|15685.3|15683.3|15681.3|58
1628099400000|2021-08-04 17:50:00|15685.8|15683.8|15688.3|15686.3|15689.3|15687.3|15684.3|15682.3|65
1628099700000|2021-08-04 17:55:00|15687.8|15685.8|15686.8|15684.8|15688.8|15686.8|15686.3|15684.3|39
1628100000000|2021-08-04 18:00:00|15687.3|15685.3|15691.3|15689.3|15691.3|15689.3|15686.3|15684.3|76
1628100300000|2021-08-04 18:05:00|15690.8|15688.8|15694.3|15692.3|15694.3|15692.3|15690.3|15688.3|48
1628100600000|2021-08-04 18:10:00|15693.8|15691.8|15695.3|15693.3|15696.3|15694.3|15693.3|15691.3|64
1628100900000|2021-08-04 18:15:00|15695.8|15693.8|15694.8|15692.8|15696.3|15694.3|15693.8|15691.8|27
1628101200000|2021-08-04 18:20:00|15694.3|15692.3|15695.3|15693.3|15696.3|15694.3|15694.3|15692.3|27
1628101500000|2021-08-04 18:25:00|15694.3|15692.3|15693.3|15691.3|15694.8|15692.8|15692.3|15690.3|38
1628101800000|2021-08-04 18:30:00|15692.3|15690.3|15697.3|15695.3|15698.3|15696.3|15692.3|15690.3|117
1628102100000|2021-08-04 18:35:00|15697.8|15695.8|15699.3|15697.3|15699.3|15697.3|15696.3|15694.3|81
1628102400000|2021-08-04 18:40:00|15699.8|15697.8|15698.3|15696.3|15700.3|15698.3|15696.3|15694.3|61
1628102700000|2021-08-04 18:45:00|15697.8|15695.8|15691.3|15689.3|15698.3|15696.3|15689.8|15687.8|102
1628103000000|2021-08-04 18:50:00|15690.8|15688.8|15686.3|15684.3|15691.3|15689.3|15682.8|15680.8|92
1628103300000|2021-08-04 18:55:00|15685.8|15683.8|15682.8|15680.8|15686.3|15684.3|15682.3|15680.3|61
1628103600000|2021-08-04 19:00:00|15683.3|15681.3|15682.8|15680.8|15684.8|15682.8|15680.3|15678.3|90
1628103900000|2021-08-04 19:05:00|15682.3|15680.3|15681.3|15679.3|15685.3|15683.3|15681.3|15679.3|47
1628104200000|2021-08-04 19:10:00|15682.3|15680.3|15676.8|15674.8|15682.3|15680.3|15675.3|15673.3|144
1628104500000|2021-08-04 19:15:00|15676.3|15674.3|15676.8|15674.8|15677.8|15675.8|15674.3|15672.3|77
1628104800000|2021-08-04 19:20:00|15677.3|15675.3|15680.3|15678.3|15681.3|15679.3|15676.8|15674.8|77
1628105100000|2021-08-04 19:25:00|15680.8|15678.8|15682.8|15680.8|15683.8|15681.8|15679.3|15677.3|61
1628105400000|2021-08-04 19:30:00|15682.3|15680.3|15684.8|15682.8|15685.3|15683.3|15679.3|15677.3|102
1628105700000|2021-08-04 19:35:00|15684.3|15682.3|15683.8|15681.8|15685.3|15683.3|15681.3|15679.3|28
1628106000000|2021-08-04 19:40:00|15684.3|15682.3|15684.8|15682.8|15685.3|15683.3|15680.3|15678.3|51
1628106300000|2021-08-04 19:45:00|15684.3|15682.3|15682.3|15680.3|15686.3|15684.3|15680.3|15678.3|189
1628106600000|2021-08-04 19:50:00|15684.3|15682.3|15680.3|15678.3|15684.3|15682.3|15679.3|15677.3|311
1628106900000|2021-08-04 19:55:00|15679.3|15677.3|15674.3|15672.3|15679.3|15677.3|15671.3|15669.3|403
1628107200000|2021-08-04 20:00:00|15674.7|15669.7|15676.6|15671.6|15677.3|15672.3|15671.1|15666.1|6
1628107500000|2021-08-04 20:05:00|15675.8|15670.8|15676.1|15671.1|15680.1|15675.1|15675.4|15670.4|0
1628107800000|2021-08-04 20:10:00|15676.2|15671.2|15682|15677|15682.8|15677.8|15676.2|15671.2|0
1628108100000|2021-08-04 20:15:00|15681.2|15676.2|15678.4|15673.4|15681.2|15676.2|15678.4|15673.4|0
1628108400000|2021-08-04 20:20:00|15677.6|15672.6|15678.2|15673.2|15678.2|15673.2|15675.9|15670.9|0
1628108700000|2021-08-04 20:25:00|15677.8|15672.8|15677.7|15672.7|15679|15674|15677.2|15672.2|0
1628109000000|2021-08-04 20:30:00|15678.5|15673.5|15677.7|15672.7|15678.5|15673.5|15676.9|15671.9|0
1628109300000|2021-08-04 20:35:00|15678.5|15673.5|15680|15675|15680.1|15675.1|15677.7|15672.7|0
1628109600000|2021-08-04 20:40:00|15679.2|15674.2|15680.9|15675.9|15681|15676|15679.2|15674.2|0
1628109900000|2021-08-04 20:45:00|15681.3|15676.3|15681.2|15676.2|15681.7|15676.7|15680.9|15675.9|0
1628110200000|2021-08-04 20:50:00|15682|15677|15684.2|15679.2|15684.2|15679.2|15682|15677|0
1628110500000|2021-08-04 20:55:00|15682.6|15677.6|15683|15678|15683.7|15678.7|15682.5|15677.5|0
1628110800000|2021-08-04 21:00:00|15682.8|15677.8|15681.9|15676.9|15683|15678|15680.7|15675.7|0
1628111100000|2021-08-04 21:05:00|15682|15677|15682.1|15677.1|15682.8|15677.8|15681.5|15676.5|0
1628111400000|2021-08-04 21:10:00|15681.8|15676.8|15681.6|15676.6|15682.3|15677.3|15681.5|15676.5|0
1628111700000|2021-08-04 21:15:00|15681.5|15676.5|15680.8|15675.8|15681.6|15676.6|15680.3|15675.3|0
1628112000000|2021-08-04 21:20:00|15680.5|15675.5|15679.7|15674.7|15680.5|15675.5|15679.7|15674.7|0
1628112300000|2021-08-04 21:25:00|15679.5|15674.5|15678.8|15673.8|15680.2|15675.2|15678.8|15673.8|0
1628112600000|2021-08-04 21:30:00|15678.7|15673.7|15678.5|15673.5|15680.5|15675.5|15678.3|15673.3|0
1628112900000|2021-08-04 21:35:00|15678.2|15673.2|15678.1|15673.1|15678.5|15673.5|15677.9|15672.9|0
1628113200000|2021-08-04 21:40:00|15678.4|15673.4|15678|15673|15680|15675|15678|15673|0
1628113500000|2021-08-04 21:45:00|15678.1|15673.1|15679.4|15674.4|15679.8|15674.8|15678.1|15673.1|0
1628113800000|2021-08-04 21:50:00|15679.5|15674.5|15679.8|15674.8|15680.2|15675.2|15679.5|15674.5|0
1628114100000|2021-08-04 21:55:00|15679.7|15674.7|15680.3|15675.3|15680.6|15675.6|15679.4|15674.4|0
1628114400000|2021-08-04 22:00:00|15681.5|15676.5|15682.2|15677.2|15682.3|15677.3|15678|15673|0
1628114700000|2021-08-04 22:05:00|15681.4|15676.4|15683|15678|15684.6|15679.6|15680.6|15675.6|0
1628115000000|2021-08-04 22:10:00|15683.8|15678.8|15686.3|15681.3|15686.3|15681.3|15683.8|15678.8|0
1628115300000|2021-08-04 22:15:00|15686.4|15681.4|15687.2|15682.2|15688|15683|15686.3|15681.3|0
1628115600000|2021-08-04 22:20:00|15687.6|15682.6|15687.3|15682.3|15687.6|15682.6|15686.4|15681.4|0
1628115900000|2021-08-04 22:25:00|15687.7|15682.7|15688.8|15683.8|15689.7|15684.7|15687.7|15682.7|0
1628116200000|2021-08-04 22:30:00|15689.6|15684.6|15689.6|15684.6|15692.2|15687.2|15688.8|15683.8|0
1628116500000|2021-08-04 22:35:00|15690|15685|15689.6|15684.6|15690.4|15685.4|15688.8|15683.8|0
1628116800000|2021-08-04 22:40:00|15690|15685|15689.6|15684.6|15691.2|15686.2|15689.6|15684.6|0
1628117100000|2021-08-04 22:45:00|15688.8|15683.8|15687.2|15682.2|15688.8|15683.8|15686.4|15681.4|0
1628117400000|2021-08-04 22:50:00|15687.1|15682.1|15689.4|15684.4|15690.3|15685.3|15687.1|15682.1|0
1628118000000|2021-08-04 23:00:00|15688.6|15683.6|15684.4|15679.4|15688.6|15683.6|15683.6|15678.6|0
1628118300000|2021-08-04 23:05:00|15684|15679|15684.3|15679.3|15686|15681|15684|15679|0
1628118600000|2021-08-04 23:10:00|15684.7|15679.7|15684.4|15679.4|15685.2|15680.2|15683.5|15678.5|0
1628118900000|2021-08-04 23:15:00|15683.6|15678.6|15684|15679|15685.5|15680.5|15683.6|15678.6|0
1628119200000|2021-08-04 23:20:00|15683.5|15678.5|15685.3|15680.3|15685.3|15680.3|15683|15678|0
1628119500000|2021-08-04 23:25:00|15684.9|15679.9|15685.3|15680.3|15685.3|15680.3|15684.5|15679.5|0
1628119800000|2021-08-04 23:30:00|15684.9|15679.9|15686.5|15681.5|15686.5|15681.5|15684.2|15679.2|0
1628120100000|2021-08-04 23:35:00|15686.1|15681.1|15684|15679|15686.5|15681.5|15682.5|15677.5|0
1628120400000|2021-08-04 23:40:00|15684.8|15679.8|15684.8|15679.8|15684.8|15679.8|15684|15679|0
1628120700000|2021-08-04 23:45:00|15685.2|15680.2|15687.3|15682.3|15687.3|15682.3|15684.8|15679.8|0
1628121000000|2021-08-04 23:50:00|15686.9|15681.9|15683.2|15678.2|15687.3|15682.3|15683.2|15678.2|0
1628121300000|2021-08-04 23:55:00|15683.6|15678.6|15686.5|15681.5|15688.1|15683.1|15683.6|15678.6|0
1628121600000|2021-08-05 00:00:00|15685.7|15680.7|15693.6|15688.6|15697.6|15692.6|15684.9|15679.9|0
1628121900000|2021-08-05 00:05:00|15692.8|15687.8|15700.3|15695.3|15702|15697|15692.8|15687.8|0
1628122200000|2021-08-05 00:10:00|15701.1|15696.1|15700.3|15695.3|15702.7|15697.7|15698.7|15693.7|0
1628122500000|2021-08-05 00:15:00|15701.1|15696.1|15706.3|15702.3|15709.3|15705.3|15698.8|15694.8|89
1628122800000|2021-08-05 00:20:00|15705.8|15701.8|15708.3|15704.3|15708.3|15704.3|15702.3|15698.3|28
1628123100000|2021-08-05 00:25:00|15708.8|15704.8|15710.3|15706.3|15711.8|15707.8|15708.3|15704.3|14
1628123400000|2021-08-05 00:30:00|15709.8|15705.8|15712.3|15708.3|15713.8|15709.8|15708.8|15704.8|35
1628123700000|2021-08-05 00:35:00|15712.8|15708.8|15713.3|15709.3|15715.8|15711.8|15710.8|15706.8|46
1628124000000|2021-08-05 00:40:00|15713.8|15709.8|15707.3|15703.3|15715.8|15711.8|15707.3|15703.3|23
1628124300000|2021-08-05 00:45:00|15707.8|15703.8|15708.3|15704.3|15712.3|15708.3|15707.8|15703.8|13
1628124600000|2021-08-05 00:50:00|15707.8|15703.8|15705.3|15701.3|15707.8|15703.8|15704.3|15700.3|8
1628124900000|2021-08-05 00:55:00|15705.8|15701.8|15709.3|15705.3|15712.3|15708.3|15705.8|15701.8|14
1628125200000|2021-08-05 01:00:00|15708.8|15704.8|15703.8|15699.8|15709.8|15705.8|15703.8|15699.8|19
1628125500000|2021-08-05 01:05:00|15703.3|15699.3|15701.8|15697.8|15705.8|15701.8|15699.8|15695.8|9
1628125800000|2021-08-05 01:10:00|15702.3|15698.3|15702.3|15698.3|15705.3|15701.3|15701.8|15697.8|5
1628126100000|2021-08-05 01:15:00|15701.8|15697.8|15703.3|15699.3|15703.3|15699.3|15698.8|15694.8|18
1628126400000|2021-08-05 01:20:00|15703.8|15699.8|15703.8|15699.8|15704.8|15700.8|15701.3|15697.3|5
1628126700000|2021-08-05 01:25:00|15704.3|15700.3|15704.3|15700.3|15707.3|15703.3|15704.3|15700.3|7
1628127000000|2021-08-05 01:30:00|15703.8|15699.8|15703.3|15699.3|15707.8|15703.8|15701.8|15697.8|9
1628127300000|2021-08-05 01:35:00|15703.8|15699.8|15705.8|15701.8|15709.3|15705.3|15703.8|15699.8|9
1628127600000|2021-08-05 01:40:00|15705.3|15701.3|15706.3|15702.3|15711.3|15707.3|15704.3|15700.3|20
1628127900000|2021-08-05 01:45:00|15705.8|15701.8|15705.8|15701.8|15706.8|15702.8|15703.8|15699.8|15
1628128200000|2021-08-05 01:50:00|15706.3|15702.3|15702.8|15698.8|15706.8|15702.8|15699.3|15695.3|6
1628128500000|2021-08-05 01:55:00|15702.3|15698.3|15703.8|15699.8|15707.8|15703.8|15702.3|15698.3|9
1628128800000|2021-08-05 02:00:00|15704.3|15700.3|15708.3|15704.3|15709.3|15705.3|15702.3|15698.3|17
1628129100000|2021-08-05 02:05:00|15706.8|15702.8|15704.8|15700.8|15707.8|15703.8|15704.3|15700.3|7
1628129400000|2021-08-05 02:10:00|15704.3|15700.3|15704.3|15700.3|15708.3|15704.3|15703.8|15699.8|4
1628129700000|2021-08-05 02:15:00|15704.8|15700.8|15707.8|15703.8|15708.3|15704.3|15704.3|15700.3|3
1628130000000|2021-08-05 02:20:00|15708.3|15704.3|15712.8|15708.8|15712.8|15708.8|15707.8|15703.8|7
1628130300000|2021-08-05 02:25:00|15713.3|15709.3|15710.8|15706.8|15717.8|15713.8|15710.8|15706.8|43
1628130600000|2021-08-05 02:30:00|15711.3|15707.3|15715.8|15711.8|15715.8|15711.8|15710.3|15706.3|14
1628130900000|2021-08-05 02:35:00|15714.3|15710.3|15709.8|15705.8|15714.3|15710.3|15709.8|15705.8|13
1628131200000|2021-08-05 02:40:00|15709.3|15705.3|15704.8|15700.8|15709.3|15705.3|15704.8|15700.8|5
1628131500000|2021-08-05 02:45:00|15705.3|15701.3|15704.3|15700.3|15708.8|15704.8|15703.8|15699.8|12
1628131800000|2021-08-05 02:50:00|15704.8|15700.8|15699.3|15695.3|15704.8|15700.8|15698.8|15694.8|4
1628132100000|2021-08-05 02:55:00|15698.8|15694.8|15703.8|15699.8|15705.8|15701.8|15698.8|15694.8|6
1628132400000|2021-08-05 03:00:00|15704.3|15700.3|15704.3|15700.3|15708.3|15704.3|15703.3|15699.3|6
1628132700000|2021-08-05 03:05:00|15704.8|15700.8|15707.3|15703.3|15707.8|15703.8|15704.8|15700.8|3
1628133000000|2021-08-05 03:10:00|15706.8|15702.8|15706.3|15702.3|15707.8|15703.8|15704.3|15700.3|2
1628133300000|2021-08-05 03:15:00|15706.8|15702.8|15705.3|15701.3|15708.3|15704.3|15704.3|15700.3|2
1628133600000|2021-08-05 03:20:00|15705.8|15701.8|15706.3|15702.3|15707.3|15703.3|15704.3|15700.3|0
1628133900000|2021-08-05 03:25:00|15706.8|15702.8|15705.3|15701.3|15708.8|15704.8|15704.8|15700.8|3
1628134200000|2021-08-05 03:30:00|15705.8|15701.8|15703.3|15699.3|15706.3|15702.3|15702.3|15698.3|3
1628134500000|2021-08-05 03:35:00|15703.8|15699.8|15704.3|15700.3|15706.8|15702.8|15703.3|15699.3|3
1628134800000|2021-08-05 03:40:00|15703.8|15699.8|15701.8|15697.8|15704.3|15700.3|15701.3|15697.3|1
1628135100000|2021-08-05 03:45:00|15700.3|15696.3|15702.3|15698.3|15704.3|15700.3|15700.3|15696.3|2
1628135400000|2021-08-05 03:50:00|15702.8|15698.8|15700.3|15696.3|15702.8|15698.8|15699.8|15695.8|4
1628135700000|2021-08-05 03:55:00|15699.8|15695.8|15699.3|15695.3|15700.3|15696.3|15696.8|15692.8|25
1628136000000|2021-08-05 04:00:00|15700.8|15696.8|15698.8|15694.8|15700.8|15696.8|15698.3|15694.3|30
1628136300000|2021-08-05 04:05:00|15699.3|15695.3|15698.8|15694.8|15700.3|15696.3|15698.3|15694.3|5
1628136600000|2021-08-05 04:10:00|15699.3|15695.3|15696.8|15692.8|15699.8|15695.8|15696.3|15692.3|14
1628136900000|2021-08-05 04:15:00|15697.3|15693.3|15696.8|15692.8|15698.8|15694.8|15695.8|15691.8|18
1628137200000|2021-08-05 04:20:00|15696.3|15692.3|15698.3|15694.3|15698.3|15694.3|15696.3|15692.3|1
1628137500000|2021-08-05 04:25:00|15698.8|15694.8|15697.3|15693.3|15699.3|15695.3|15697.3|15693.3|5
1628137800000|2021-08-05 04:30:00|15696.8|15692.8|15696.8|15692.8|15698.3|15694.3|15696.3|15692.3|4
1628138100000|2021-08-05 04:35:00|15696.3|15692.3|15696.8|15692.8|15697.3|15693.3|15696.3|15692.3|0
1628138400000|2021-08-05 04:40:00|15696.3|15692.3|15693.8|15689.8|15696.3|15692.3|15693.3|15689.3|10
1628138700000|2021-08-05 04:45:00|15694.3|15690.3|15695.3|15691.3|15695.3|15691.3|15693.8|15689.8|5
1628139000000|2021-08-05 04:50:00|15695.8|15691.8|15693.8|15689.8|15695.8|15691.8|15691.8|15687.8|35
1628139300000|2021-08-05 04:55:00|15693.3|15689.3|15693.8|15689.8|15694.8|15690.8|15692.8|15688.8|10
1628139600000|2021-08-05 05:00:00|15694.3|15690.3|15702.8|15698.8|15705.3|15701.3|15693.3|15689.3|92
1628139900000|2021-08-05 05:05:00|15703.3|15699.3|15707.3|15703.3|15707.8|15703.8|15702.3|15698.3|31
1628140200000|2021-08-05 05:10:00|15707.8|15703.8|15704.8|15700.8|15709.3|15705.3|15704.8|15700.8|21
1628140500000|2021-08-05 05:15:00|15705.3|15701.3|15705.8|15701.8|15709.3|15705.3|15704.8|15700.8|46
1628140800000|2021-08-05 05:20:00|15706.8|15702.8|15702.8|15698.8|15707.3|15703.3|15702.3|15698.3|30
1628141100000|2021-08-05 05:25:00|15702.3|15698.3|15704.8|15700.8|15705.8|15701.8|15701.8|15697.8|23
1628141400000|2021-08-05 05:30:00|15704.3|15700.3|15696.8|15692.8|15707.3|15703.3|15696.8|15692.8|117
1628141700000|2021-08-05 05:35:00|15696.3|15692.3|15694.3|15690.3|15698.8|15694.8|15693.3|15689.3|18
1628142000000|2021-08-05 05:40:00|15694.8|15690.8|15697.8|15693.8|15701.3|15697.3|15694.3|15690.3|46
1628142300000|2021-08-05 05:45:00|15698.3|15694.3|15700.3|15696.3|15700.8|15696.8|15696.8|15692.8|13
1628142600000|2021-08-05 05:50:00|15699.8|15695.8|15701.3|15697.3|15702.8|15698.8|15699.3|15695.3|45
1628142900000|2021-08-05 05:55:00|15701.8|15697.8|15703.3|15699.3|15704.3|15700.3|15698.3|15694.3|66
1628143200000|2021-08-05 06:00:00|15702.3|15700.3|15688.8|15686.8|15702.3|15700.3|15688.3|15686.3|222
1628143500000|2021-08-05 06:05:00|15688.3|15686.3|15683.8|15681.8|15690.3|15688.3|15681.3|15679.3|187
1628143800000|2021-08-05 06:10:00|15683.3|15681.3|15681.3|15679.3|15686.8|15684.8|15679.8|15677.8|166
1628144100000|2021-08-05 06:15:00|15680.8|15678.8|15681.8|15679.8|15688.3|15686.3|15678.8|15676.8|140
1628144400000|2021-08-05 06:20:00|15681.3|15679.3|15683.3|15681.3|15685.8|15683.8|15675.8|15673.8|181
1628144700000|2021-08-05 06:25:00|15682.8|15680.8|15680.8|15678.8|15684.3|15682.3|15679.3|15677.3|75
1628145000000|2021-08-05 06:30:00|15680.3|15678.3|15668.8|15666.8|15680.3|15678.3|15668.8|15666.8|213
1628145300000|2021-08-05 06:35:00|15669.3|15667.3|15675.8|15673.8|15677.3|15675.3|15665.3|15663.3|251
1628145600000|2021-08-05 06:40:00|15675.3|15673.3|15667.8|15665.8|15675.8|15673.8|15667.3|15665.3|152
1628145900000|2021-08-05 06:45:00|15667.3|15665.3|15669.8|15667.8|15671.3|15669.3|15664.3|15662.3|211
1628146200000|2021-08-05 06:50:00|15670.3|15668.3|15666.8|15664.8|15673.3|15671.3|15663.8|15661.8|199
1628146500000|2021-08-05 06:55:00|15666.3|15664.3|15666.3|15664.3|15668.8|15666.8|15662.3|15660.3|214
1628146800000|2021-08-05 07:00:00|15665.9|15664.7|15683.4|15682.2|15706.9|15705.7|15664.9|15663.7|2477
1628147100000|2021-08-05 07:05:00|15682.9|15681.7|15688.9|15687.7|15701.4|15700.2|15676.4|15675.2|1534
1628147400000|2021-08-05 07:10:00|15689.9|15688.7|15693.9|15692.7|15696.4|15695.2|15677.9|15676.7|837
1628147700000|2021-08-05 07:15:00|15693.4|15692.2|15705.4|15704.2|15722.4|15721.2|15691.4|15690.2|1605
1628148000000|2021-08-05 07:20:00|15704.9|15703.7|15714.9|15713.7|15729.4|15728.2|15699.9|15698.7|1316
1628148300000|2021-08-05 07:25:00|15714.4|15713.2|15705.4|15704.2|15715.4|15714.2|15703.9|15702.7|354
1628148600000|2021-08-05 07:30:00|15714.9|15713.7|15703.4|15702.2|15715.9|15714.7|15702.9|15701.7|591
1628148900000|2021-08-05 07:35:00|15702.9|15701.7|15711.4|15710.2|15712.4|15711.2|15699.9|15698.7|479
1628149200000|2021-08-05 07:40:00|15711.9|15710.7|15706.9|15705.7|15711.9|15710.7|15703.9|15702.7|441
1628149500000|2021-08-05 07:45:00|15704.4|15703.2|15702.1|15700.9|15710.9|15709.7|15701.1|15699.9|245
1628149800000|2021-08-05 07:50:00|15701.6|15700.4|15707.1|15705.9|15707.1|15705.9|15691.1|15689.9|822
1628150100000|2021-08-05 07:55:00|15706.6|15705.4|15719.6|15718.4|15722.1|15720.9|15705.6|15704.4|582
1628150400000|2021-08-05 08:00:00|15719.1|15717.9|15715.1|15713.9|15719.6|15718.4|15708.1|15706.9|473
1628150700000|2021-08-05 08:05:00|15714.6|15713.4|15714.1|15712.9|15716.1|15714.9|15708.1|15706.9|416
1628151000000|2021-08-05 08:10:00|15713.6|15712.4|15716.1|15714.9|15717.1|15715.9|15709.1|15707.9|394
1628151300000|2021-08-05 08:15:00|15716.6|15715.4|15717.1|15715.9|15717.1|15715.9|15711.1|15709.9|296
1628151600000|2021-08-05 08:20:00|15716.6|15715.4|15719.1|15717.9|15724.1|15722.9|15714.1|15712.9|472
1628151900000|2021-08-05 08:25:00|15718.1|15716.9|15720.6|15719.4|15723.1|15721.9|15717.1|15715.9|310
1628152200000|2021-08-05 08:30:00|15720.1|15718.9|15717.6|15716.4|15723.1|15721.9|15714.1|15712.9|543
1628152500000|2021-08-05 08:35:00|15717.1|15715.9|15723.6|15722.4|15723.6|15722.4|15717.1|15715.9|462
1628152800000|2021-08-05 08:40:00|15724.1|15722.9|15725.1|15723.9|15725.6|15724.4|15720.1|15718.9|556
1628153100000|2021-08-05 08:45:00|15725.6|15724.4|15724.1|15722.9|15727.1|15725.9|15721.1|15719.9|349
1628153400000|2021-08-05 08:50:00|15724.6|15723.4|15726.6|15725.4|15730.1|15728.9|15721.6|15720.4|502
1628153700000|2021-08-05 08:55:00|15727.1|15725.9|15725.1|15723.9|15727.1|15725.9|15722.1|15720.9|315
1628154000000|2021-08-05 09:00:00|15724.6|15723.4|15721.1|15719.9|15725.1|15723.9|15715.1|15713.9|457
1628154300000|2021-08-05 09:05:00|15720.6|15719.4|15726.1|15724.9|15727.1|15725.9|15720.1|15718.9|303
1628154600000|2021-08-05 09:10:00|15726.6|15725.4|15723.6|15722.4|15727.1|15725.9|15723.1|15721.9|256
1628154900000|2021-08-05 09:15:00|15723.1|15721.9|15722.1|15720.9|15724.1|15722.9|15714.6|15713.4|313
1628155200000|2021-08-05 09:20:00|15721.6|15720.4|15714.1|15712.9|15724.1|15722.9|15712.6|15711.4|286
1628155500000|2021-08-05 09:25:00|15713.6|15712.4|15706.6|15705.4|15718.6|15717.4|15706.1|15704.9|371
1628155800000|2021-08-05 09:30:00|15707.1|15705.9|15717.1|15715.9|15718.1|15716.9|15706.1|15704.9|240
1628156100000|2021-08-05 09:35:00|15716.1|15714.9|15714.1|15712.9|15719.1|15717.9|15713.1|15711.9|154
1628156400000|2021-08-05 09:40:00|15713.6|15712.4|15717.6|15716.4|15718.6|15717.4|15709.1|15707.9|337
1628156700000|2021-08-05 09:45:00|15718.1|15716.9|15713.6|15712.4|15719.1|15717.9|15708.1|15706.9|238
1628157000000|2021-08-05 09:50:00|15714.1|15712.9|15712.1|15710.9|15715.6|15714.4|15711.1|15709.9|259
1628157300000|2021-08-05 09:55:00|15711.1|15709.9|15715.6|15714.4|15717.1|15715.9|15710.6|15709.4|296
1628157600000|2021-08-05 10:00:00|15716.1|15714.9|15713.6|15712.4|15718.1|15716.9|15709.1|15707.9|346
1628157900000|2021-08-05 10:05:00|15713.1|15711.9|15711.1|15709.9|15715.1|15713.9|15707.6|15706.4|153
1628158200000|2021-08-05 10:10:00|15711.6|15710.4|15706.1|15704.9|15712.1|15710.9|15704.1|15702.9|308
1628158500000|2021-08-05 10:15:00|15706.6|15705.4|15693.1|15691.9|15709.1|15707.9|15692.1|15690.9|410
1628158800000|2021-08-05 10:20:00|15692.6|15691.4|15692.1|15690.9|15695.6|15694.4|15688.1|15686.9|504
1628159100000|2021-08-05 10:25:00|15691.6|15690.4|15698.1|15696.9|15699.6|15698.4|15691.1|15689.9|274
1628159400000|2021-08-05 10:30:00|15697.1|15695.9|15692.1|15690.9|15698.1|15696.9|15690.1|15688.9|157
1628159700000|2021-08-05 10:35:00|15691.1|15689.9|15689.1|15687.9|15693.6|15692.4|15688.6|15687.4|210
1628160000000|2021-08-05 10:40:00|15689.6|15688.4|15693.6|15692.4|15695.1|15693.9|15689.1|15687.9|143
1628160300000|2021-08-05 10:45:00|15694.1|15692.9|15702.1|15700.9|15702.6|15701.4|15693.6|15692.4|282
1628160600000|2021-08-05 10:50:00|15701.6|15700.4|15698.1|15696.9|15703.1|15701.9|15694.1|15692.9|288
1628160900000|2021-08-05 10:55:00|15698.6|15697.4|15693.6|15692.4|15698.6|15697.4|15692.1|15690.9|156
1628161200000|2021-08-05 11:00:00|15693.1|15691.9|15692.1|15690.9|15698.1|15696.9|15691.1|15689.9|255
1628161500000|2021-08-05 11:05:00|15691.6|15690.4|15694.6|15693.4|15699.1|15697.9|15691.1|15689.9|189
1628161800000|2021-08-05 11:10:00|15694.1|15692.9|15687.1|15685.9|15694.6|15693.4|15686.1|15684.9|260
1628162100000|2021-08-05 11:15:00|15688.1|15686.9|15698.1|15696.9|15698.1|15696.9|15683.1|15681.9|402
1628162400000|2021-08-05 11:20:00|15697.6|15696.4|15685.1|15683.9|15697.6|15696.4|15682.1|15680.9|315
1628162700000|2021-08-05 11:25:00|15684.6|15683.4|15689.1|15687.9|15691.1|15689.9|15683.1|15681.9|222
1628163000000|2021-08-05 11:30:00|15688.6|15687.4|15697.1|15695.9|15697.6|15696.4|15688.1|15686.9|232
1628163300000|2021-08-05 11:35:00|15696.6|15695.4|15698.1|15696.9|15700.1|15698.9|15692.1|15690.9|308
1628163600000|2021-08-05 11:40:00|15698.8|15697.6|15699.3|15698.1|15703.3|15702.1|15695.8|15694.6|231
1628163900000|2021-08-05 11:45:00|15699.8|15698.6|15693.8|15692.6|15700.8|15699.6|15692.8|15691.6|168
1628164200000|2021-08-05 11:50:00|15694.3|15693.1|15696.8|15695.6|15698.8|15697.6|15693.3|15692.1|112
1628164500000|2021-08-05 11:55:00|15696.3|15695.1|15701.8|15700.6|15701.8|15700.6|15695.8|15694.6|86
1628164800000|2021-08-05 12:00:00|15701.3|15700.1|15702.8|15701.6|15703.3|15702.1|15699.8|15698.6|192
1628165100000|2021-08-05 12:05:00|15703.3|15702.1|15709.8|15708.6|15710.3|15709.1|15701.8|15700.6|253
1628165400000|2021-08-05 12:10:00|15709.3|15708.1|15712.8|15711.6|15715.3|15714.1|15708.8|15707.6|247
1628165700000|2021-08-05 12:15:00|15713.3|15712.1|15717.3|15716.1|15719.8|15718.6|15712.3|15711.1|213
1628166000000|2021-08-05 12:20:00|15717.8|15716.6|15722.8|15721.6|15724.8|15723.6|15716.8|15715.6|262
1628166300000|2021-08-05 12:25:00|15723.3|15722.1|15729.3|15728.1|15730.8|15729.6|15723.3|15722.1|409
1628166600000|2021-08-05 12:30:00|15728.8|15727.6|15717.8|15716.6|15730.3|15729.1|15717.3|15716.1|425
1628166900000|2021-08-05 12:35:00|15718.3|15717.1|15719.3|15718.1|15720.8|15719.6|15712.8|15711.6|292
1628167200000|2021-08-05 12:40:00|15719.8|15718.6|15720.3|15719.1|15721.8|15720.6|15714.8|15713.6|204
1628167500000|2021-08-05 12:45:00|15720.8|15719.6|15720.8|15719.6|15724.3|15723.1|15717.8|15716.6|171
1628167800000|2021-08-05 12:50:00|15720.3|15719.1|15711.8|15710.6|15720.3|15719.1|15711.3|15710.1|182
1628168100000|2021-08-05 12:55:00|15711.3|15710.1|15715.8|15714.6|15717.3|15716.1|15710.8|15709.6|269
1628168400000|2021-08-05 13:00:00|15715.3|15714.1|15711.8|15710.6|15719.8|15718.6|15711.8|15710.6|184
1628168700000|2021-08-05 13:05:00|15712.3|15711.1|15711.8|15710.6|15714.8|15713.6|15710.8|15709.6|155
1628169000000|2021-08-05 13:10:00|15711.3|15710.1|15714.3|15713.1|15715.8|15714.6|15710.3|15709.1|213
1628169300000|2021-08-05 13:15:00|15714.8|15713.6|15715.3|15714.1|15718.8|15717.6|15714.3|15713.1|252
1628169600000|2021-08-05 13:20:00|15714.8|15713.6|15718.3|15717.1|15719.3|15718.1|15712.8|15711.6|236
1628169900000|2021-08-05 13:25:00|15718.8|15717.6|15725.8|15724.6|15727.8|15726.6|15717.8|15716.6|314
1628170200000|2021-08-05 13:30:00|15725.3|15724.1|15730.3|15729.1|15734.8|15733.6|15718.3|15717.1|1148
1628170500000|2021-08-05 13:35:00|15730.8|15729.6|15745.3|15744.1|15747.8|15746.6|15729.8|15728.6|1163
1628170800000|2021-08-05 13:40:00|15745.8|15744.6|15746.3|15745.1|15751.8|15750.6|15745.3|15744.1|917
1628171100000|2021-08-05 13:45:00|15746.8|15745.6|15743.8|15742.6|15750.8|15749.6|15742.3|15741.1|462
1628171400000|2021-08-05 13:50:00|15744.3|15743.1|15743.3|15742.1|15750.8|15749.6|15742.8|15741.6|606
1628171700000|2021-08-05 13:55:00|15742.8|15741.6|15740.3|15739.1|15745.8|15744.6|15738.8|15737.6|361
1628172000000|2021-08-05 14:00:00|15740.8|15739.6|15741.8|15740.6|15741.8|15740.6|15735.3|15734.1|357
1628172300000|2021-08-05 14:05:00|15742.8|15741.6|15740.8|15739.6|15744.8|15743.6|15736.3|15735.1|461
1628172600000|2021-08-05 14:10:00|15740.3|15739.1|15746.8|15745.6|15749.3|15748.1|15739.3|15738.1|575
1628172900000|2021-08-05 14:15:00|15747.3|15746.1|15743.8|15742.6|15748.8|15747.6|15741.8|15740.6|490
1628173200000|2021-08-05 14:20:00|15743.3|15742.1|15737.8|15736.6|15743.8|15742.6|15736.8|15735.6|380
1628173500000|2021-08-05 14:25:00|15738.3|15737.1|15729.8|15728.6|15740.8|15739.6|15727.3|15726.1|492
1628173800000|2021-08-05 14:30:00|15729.3|15728.1|15734.8|15733.6|15738.8|15737.6|15728.8|15727.6|488
1628174100000|2021-08-05 14:35:00|15735.3|15734.1|15727.8|15726.6|15737.3|15736.1|15726.8|15725.6|387
1628174400000|2021-08-05 14:40:00|15727.3|15726.1|15730.6|15729.4|15737.8|15736.6|15726.8|15725.6|638
1628174700000|2021-08-05 14:45:00|15731.1|15729.9|15738.1|15736.9|15741.1|15739.9|15729.1|15727.9|326
1628175000000|2021-08-05 14:50:00|15737.6|15736.4|15739.1|15737.9|15740.1|15738.9|15735.1|15733.9|356
1628175300000|2021-08-05 14:55:00|15739.6|15738.4|15738.1|15736.9|15740.1|15738.9|15737.1|15735.9|255
1628175600000|2021-08-05 15:00:00|15739.1|15737.9|15746.1|15744.9|15746.1|15744.9|15738.1|15736.9|335
1628175900000|2021-08-05 15:05:00|15746.6|15745.4|15747.1|15745.9|15748.1|15746.9|15746.1|15744.9|279
1628176200000|2021-08-05 15:10:00|15746.6|15745.4|15750.1|15748.9|15752.1|15750.9|15746.6|15745.4|733
1628176500000|2021-08-05 15:15:00|15749.6|15748.4|15746.1|15744.9|15751.1|15749.9|15746.1|15744.9|458
1628176800000|2021-08-05 15:20:00|15746.6|15745.4|15747.6|15746.4|15749.1|15747.9|15746.1|15744.9|506
1628177100000|2021-08-05 15:25:00|15748.1|15746.9|15748.1|15746.9|15752.1|15750.9|15747.1|15745.9|909
1628177400000|2021-08-05 15:30:00|15748.5|15746.5|15746.5|15744.5|15750.5|15748.5|15745.5|15743.5|938
1628177700000|2021-08-05 15:35:00|15747.5|15745.5|15749.5|15747.5|15753.5|15751.5|15746.5|15744.5|433
1628178000000|2021-08-05 15:40:00|15750|15748|15748.5|15746.5|15751.5|15749.5|15746|15744|301
1628178300000|2021-08-05 15:45:00|15749|15747|15752.5|15750.5|15754.5|15752.5|15748.5|15746.5|274
1628178600000|2021-08-05 15:50:00|15753|15751|15751.5|15749.5|15753.5|15751.5|15751|15749|156
1628178900000|2021-08-05 15:55:00|15751|15749|15750.5|15748.5|15751.5|15749.5|15748.5|15746.5|163
1628179200000|2021-08-05 16:00:00|15750|15748|15748.5|15746.5|15750.5|15748.5|15747.5|15745.5|140
1628179500000|2021-08-05 16:05:00|15748|15746|15752.5|15750.5|15752.5|15750.5|15747.5|15745.5|88
1628179800000|2021-08-05 16:10:00|15752|15750|15749.5|15747.5|15752.5|15750.5|15748.5|15746.5|87
1628180100000|2021-08-05 16:15:00|15750|15748|15748.5|15746.5|15750.5|15748.5|15747.5|15745.5|62
1628180400000|2021-08-05 16:20:00|15748|15746|15744.5|15742.5|15748.5|15746.5|15743.5|15741.5|127
1628180700000|2021-08-05 16:25:00|15744|15742|15743|15741|15744.5|15742.5|15742.5|15740.5|90
1628181000000|2021-08-05 16:30:00|15743.5|15741.5|15744.5|15742.5|15745.5|15743.5|15743|15741|76
1628181300000|2021-08-05 16:35:00|15744|15742|15742.5|15740.5|15744.5|15742.5|15741.5|15739.5|119
1628181600000|2021-08-05 16:40:00|15742|15740|15737.5|15735.5|15742.5|15740.5|15737|15735|118
1628181900000|2021-08-05 16:45:00|15738|15736|15738|15736|15738.5|15736.5|15736.5|15734.5|58
1628182200000|2021-08-05 16:50:00|15738.5|15736.5|15739.5|15737.5|15740.5|15738.5|15737.5|15735.5|54
1628182500000|2021-08-05 16:55:00|15740.5|15738.5|15740.5|15738.5|15743.5|15741.5|15740|15738|231
1628182800000|2021-08-05 17:00:00|15741|15739|15743.5|15741.5|15743.5|15741.5|15739|15737|143
1628183100000|2021-08-05 17:05:00|15744.5|15742.5|15744|15742|15746.5|15744.5|15741.5|15739.5|196
1628183400000|2021-08-05 17:10:00|15744.5|15742.5|15745.5|15743.5|15745.5|15743.5|15743.5|15741.5|74
1628183700000|2021-08-05 17:15:00|15744.5|15742.5|15747.5|15745.5|15747.5|15745.5|15743.5|15741.5|73
1628184000000|2021-08-05 17:20:00|15748.5|15746.5|15749.5|15747.5|15750.5|15748.5|15747.5|15745.5|118
1628184300000|2021-08-05 17:25:00|15750|15748|15749.5|15747.5|15750.5|15748.5|15748.5|15746.5|32
1628184600000|2021-08-05 17:30:00|15750|15748|15749.5|15747.5|15751.5|15749.5|15749|15747|57
1628184900000|2021-08-05 17:35:00|15750|15748|15750.5|15748.5|15751.5|15749.5|15748.5|15746.5|43
1628185200000|2021-08-05 17:40:00|15751|15749|15750.5|15748.5|15751.5|15749.5|15749.5|15747.5|30
1628185500000|2021-08-05 17:45:00|15750|15748|15753.5|15751.5|15753.5|15751.5|15750|15748|58
1628185800000|2021-08-05 17:50:00|15753|15751|15753.5|15751.5|15754|15752|15752.5|15750.5|66
1628186100000|2021-08-05 17:55:00|15753|15751|15753.5|15751.5|15753.5|15751.5|15752.5|15750.5|34
1628186400000|2021-08-05 18:00:00|15753|15751|15756.5|15754.5|15757.5|15755.5|15753|15751|247
1628186700000|2021-08-05 18:05:00|15755.5|15753.5|15754.5|15752.5|15757.5|15755.5|15754|15752|96
1628187000000|2021-08-05 18:10:00|15755|15753|15749.5|15747.5|15755|15753|15749|15747|64
1628187300000|2021-08-05 18:15:00|15750|15748|15749.5|15747.5|15750.5|15748.5|15748.5|15746.5|57
1628187600000|2021-08-05 18:20:00|15749|15747|15747.5|15745.5|15749|15747|15746.5|15744.5|56
1628187900000|2021-08-05 18:25:00|15748|15746|15747|15745|15749.5|15747.5|15746.5|15744.5|56
1628188200000|2021-08-05 18:30:00|15746.5|15744.5|15746.5|15744.5|15748.5|15746.5|15745.5|15743.5|65
1628188500000|2021-08-05 18:35:00|15746|15744|15746.5|15744.5|15747.5|15745.5|15744.5|15742.5|49
1628188800000|2021-08-05 18:40:00|15747|15745|15747|15745|15748.5|15746.5|15746.5|15744.5|41
1628189100000|2021-08-05 18:45:00|15746.5|15744.5|15747.5|15745.5|15747.5|15745.5|15745.5|15743.5|35
1628189400000|2021-08-05 18:50:00|15747|15745|15745.5|15743.5|15747.5|15745.5|15744.5|15742.5|43
1628189700000|2021-08-05 18:55:00|15746|15744|15744.5|15742.5|15747.5|15745.5|15743|15741|103
1628190000000|2021-08-05 19:00:00|15744|15742|15749|15747|15749.5|15747.5|15743.5|15741.5|113
1628190300000|2021-08-05 19:05:00|15748.5|15746.5|15748|15746|15750.5|15748.5|15747.5|15745.5|42
1628190600000|2021-08-05 19:10:00|15747.5|15745.5|15746.5|15744.5|15748.5|15746.5|15746.5|15744.5|29
1628190900000|2021-08-05 19:15:00|15747|15745|15742.5|15740.5|15748|15746|15742.5|15740.5|81
1628191200000|2021-08-05 19:20:00|15743|15741|15742|15740|15743.5|15741.5|15740.5|15738.5|54
1628191500000|2021-08-05 19:25:00|15741.5|15739.5|15742.5|15740.5|15744.5|15742.5|15741.5|15739.5|47
1628191800000|2021-08-05 19:30:00|15743|15741|15745|15743|15745.5|15743.5|15741|15739|62
1628192100000|2021-08-05 19:35:00|15744.5|15742.5|15748.5|15746.5|15750|15748|15744.5|15742.5|89
1628192400000|2021-08-05 19:40:00|15749|15747|15752.5|15750.5|15752.5|15750.5|15748.5|15746.5|64
1628192700000|2021-08-05 19:45:00|15753|15751|15745.5|15743.5|15754|15752|15744.5|15742.5|233
1628193000000|2021-08-05 19:50:00|15745|15743|15738.5|15736.5|15746.5|15744.5|15737|15735|298
1628193300000|2021-08-05 19:55:00|15738|15736|15751|15749|15753.5|15751.5|15738|15736|384
1628193600000|2021-08-05 20:00:00|15752.8|15747.8|15746.9|15741.9|15753.6|15748.6|15744.6|15739.6|8
1628193900000|2021-08-05 20:05:00|15746.1|15741.1|15746|15741|15746.9|15741.9|15744.4|15739.4|0
1628194200000|2021-08-05 20:10:00|15745.2|15740.2|15747.4|15742.4|15748.2|15743.2|15743|15738|0
1628194500000|2021-08-05 20:15:00|15747|15742|15747.4|15742.4|15747.5|15742.5|15746.6|15741.6|0
1628194800000|2021-08-05 20:20:00|15746.6|15741.6|15747.4|15742.4|15747.4|15742.4|15746.6|15741.6|0
1628195100000|2021-08-05 20:25:00|15746.6|15741.6|15746.5|15741.5|15747.4|15742.4|15746.5|15741.5|0
1628195400000|2021-08-05 20:30:00|15747.3|15742.3|15746.3|15741.3|15747.3|15742.3|15746.3|15741.3|0
1628195700000|2021-08-05 20:35:00|15747.1|15742.1|15748|15743|15749.6|15744.6|15746.3|15741.3|0
1628196000000|2021-08-05 20:40:00|15747.9|15742.9|15748.1|15743.1|15748.9|15743.9|15747.1|15742.1|0
1628196300000|2021-08-05 20:45:00|15748.9|15743.9|15750.5|15745.5|15750.5|15745.5|15748.1|15743.1|0
1628196600000|2021-08-05 20:50:00|15750.6|15745.6|15752.3|15747.3|15752.7|15747.7|15750.6|15745.6|0
1628196900000|2021-08-05 20:55:00|15752.2|15747.2|15751.6|15746.6|15752.2|15747.2|15751.3|15746.3|0
1628197200000|2021-08-05 21:00:00|15751.5|15746.5|15751.1|15746.1|15751.5|15746.5|15750.7|15745.7|0
1628197800000|2021-08-05 21:10:00|15751.2|15746.2|15750.9|15745.9|15751.5|15746.5|15750.9|15745.9|0
1628198100000|2021-08-05 21:15:00|15751.3|15746.3|15750.2|15745.2|15751.4|15746.4|15750.2|15745.2|0
1628198400000|2021-08-05 21:20:00|15750.1|15745.1|15750.9|15745.9|15750.9|15745.9|15750.1|15745.1|0
1628198700000|2021-08-05 21:25:00|15750.8|15745.8|15750.8|15745.8|15750.8|15745.8|15750.7|15745.7|0
1628199000000|2021-08-05 21:30:00|15751|15746|15751.8|15746.8|15753|15748|15749.9|15744.9|0
1628199300000|2021-08-05 21:35:00|15751.2|15746.2|15751.2|15746.2|15751.2|15746.2|15751.2|15746.2|0
1628199600000|2021-08-05 21:40:00|15751.8|15746.8|15751.9|15746.9|15751.9|15746.9|15750.9|15745.9|0
1628199900000|2021-08-05 21:45:00|15750.9|15745.9|15750.3|15745.3|15751|15746|15749.4|15744.4|0
1628200200000|2021-08-05 21:50:00|15750.5|15745.5|15750.8|15745.8|15750.9|15745.9|15749.7|15744.7|0
1628200500000|2021-08-05 21:55:00|15750.3|15745.3|15750.5|15745.5|15750.5|15745.5|15749.4|15744.4|0
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15748.5|15743.5|15750.2|15745.2|15746.1|15741.1|0
1628201100000|2021-08-05 22:05:00|15748.9|15743.9|15746.9|15741.9|15749.3|15744.3|15746.9|15741.9|0
1628201400000|2021-08-05 22:10:00|15747.3|15742.3|15745.3|15740.3|15747.7|15742.7|15745.3|15740.3|0
1628201700000|2021-08-05 22:15:00|15745.7|15740.7|15745.3|15740.3|15747|15742|15744.5|15739.5|0
1628202000000|2021-08-05 22:20:00|15745.7|15740.7|15745|15740|15746.9|15741.9|15745|15740|0
1628202300000|2021-08-05 22:25:00|15745.8|15740.8|15744.9|15739.9|15745.8|15740.8|15744.1|15739.1|0
1628202600000|2021-08-05 22:30:00|15744.8|15739.8|15742.4|15737.4|15745.1|15740.1|15742.4|15737.4|0
1628202900000|2021-08-05 22:35:00|15741.6|15736.6|15741.7|15736.7|15742.4|15737.4|15741.3|15736.3|0
1628203200000|2021-08-05 22:40:00|15741.3|15736.3|15740.9|15735.9|15741.7|15736.7|15740.1|15735.1|0
1628203500000|2021-08-05 22:45:00|15741.7|15736.7|15739.7|15734.7|15742.5|15737.5|15739.7|15734.7|0
1628203800000|2021-08-05 22:50:00|15740.5|15735.5|15740.3|15735.3|15740.5|15735.5|15740.3|15735.3|0
1628204100000|2021-08-05 22:55:00|15740.7|15735.7|15740.4|15735.4|15741.2|15736.2|15740|15735|0
1628204400000|2021-08-05 23:00:00|15740|15735|15741.9|15736.9|15741.9|15736.9|15740|15735|0
1628204700000|2021-08-05 23:05:00|15741.5|15736.5|15740.3|15735.3|15742.1|15737.1|15740.3|15735.3|0
1628205000000|2021-08-05 23:10:00|15740.4|15735.4|15739.3|15734.3|15740.4|15735.4|15738.9|15733.9|0
1628205300000|2021-08-05 23:15:00|15738.9|15733.9|15739.6|15734.6|15739.9|15734.9|15737.7|15732.7|0
1628205600000|2021-08-05 23:20:00|15738.8|15733.8|15738.7|15733.7|15739.5|15734.5|15738.7|15733.7|0
1628205900000|2021-08-05 23:25:00|15738.6|15733.6|15737.8|15732.8|15738.6|15733.6|15736.9|15731.9|0
1628206200000|2021-08-05 23:30:00|15737.6|15732.6|15737.9|15732.9|15738|15733|15736.8|15731.8|0
1628206500000|2021-08-05 23:35:00|15738.3|15733.3|15735.8|15730.8|15738.7|15733.7|15735.8|15730.8|0
1628206800000|2021-08-05 23:40:00|15736.2|15731.2|15736.5|15731.5|15738.1|15733.1|15736.1|15731.1|0
1628207100000|2021-08-05 23:45:00|15736.6|15731.6|15731.7|15726.7|15736.6|15731.6|15731.6|15726.6|0
1628207400000|2021-08-05 23:50:00|15731.3|15726.3|15731.8|15726.8|15732.6|15727.6|15730.9|15725.9|0
1628207700000|2021-08-05 23:55:00|15731.4|15726.4|15732|15727|15732.6|15727.6|15731|15726|0
1628208000000|2021-08-06 00:00:00|15731.9|15726.9|15732.1|15727.1|15733|15728|15729.8|15724.8|0
1628208300000|2021-08-06 00:05:00|15732.9|15727.9|15737.2|15732.2|15737.9|15732.9|15732.1|15727.1|0
1628208600000|2021-08-06 00:10:00|15738|15733|15738|15733|15740.4|15735.4|15737.2|15732.2|0
1628208900000|2021-08-06 00:15:00|15738.4|15733.4|15741|15737|15748.5|15744.5|15738.4|15733.4|87
1628209200000|2021-08-06 00:20:00|15740.5|15736.5|15741.5|15737.5|15745.5|15741.5|15738.5|15734.5|33
1628209500000|2021-08-06 00:25:00|15742|15738|15740.5|15736.5|15744|15740|15740|15736|6
1628209800000|2021-08-06 00:30:00|15741|15737|15744.5|15740.5|15746.5|15742.5|15739.5|15735.5|13
1628210100000|2021-08-06 00:35:00|15744|15740|15742.5|15738.5|15745|15741|15742|15738|2
1628210400000|2021-08-06 00:40:00|15743|15739|15742|15738|15743.5|15739.5|15741|15737|6
1628210700000|2021-08-06 00:45:00|15742.5|15738.5|15739.5|15735.5|15743.5|15739.5|15739|15735|3
1628211000000|2021-08-06 00:50:00|15739|15735|15737.5|15733.5|15740.5|15736.5|15737|15733|16
1628211300000|2021-08-06 00:55:00|15738|15734|15737.5|15733.5|15739|15735|15736.5|15732.5|8
1628211600000|2021-08-06 01:00:00|15737|15733|15729|15725|15737|15733|15727|15723|31
1628211900000|2021-08-06 01:05:00|15728.5|15724.5|15729|15725|15730.5|15726.5|15727|15723|7
1628212200000|2021-08-06 01:10:00|15729.5|15725.5|15733.5|15729.5|15734|15730|15727|15723|6
1628212500000|2021-08-06 01:15:00|15733|15729|15729.5|15725.5|15733.5|15729.5|15728.5|15724.5|6
1628212800000|2021-08-06 01:20:00|15730|15726|15726.5|15722.5|15731.5|15727.5|15726.5|15722.5|6
1628213100000|2021-08-06 01:25:00|15727|15723|15727|15723|15730|15726|15726|15722|8
1628213400000|2021-08-06 01:30:00|15726.5|15722.5|15734.5|15730.5|15735|15731|15725|15721|25
1628213700000|2021-08-06 01:35:00|15734|15730|15729.5|15725.5|15735.5|15731.5|15729.5|15725.5|14
1628214000000|2021-08-06 01:40:00|15730|15726|15738|15734|15738|15734|15729.5|15725.5|31
1628214300000|2021-08-06 01:45:00|15737.5|15733.5|15735|15731|15738|15734|15732|15728|25
1628214600000|2021-08-06 01:50:00|15734.5|15730.5|15740|15736|15740|15736|15733|15729|9
1628214900000|2021-08-06 01:55:00|15739|15735|15743.5|15739.5|15744.5|15740.5|15738|15734|12
1628215200000|2021-08-06 02:00:00|15744|15740|15736|15732|15744|15740|15735.5|15731.5|18
1628215500000|2021-08-06 02:05:00|15736.5|15732.5|15737.5|15733.5|15739|15735|15735.5|15731.5|5
1628215800000|2021-08-06 02:10:00|15737|15733|15738.5|15734.5|15738.5|15734.5|15734.5|15730.5|5
1628216100000|2021-08-06 02:15:00|15738|15734|15736|15732|15738.5|15734.5|15734|15730|8
1628216400000|2021-08-06 02:20:00|15735.5|15731.5|15734|15730|15736|15732|15731|15727|7
1628216700000|2021-08-06 02:25:00|15734.5|15730.5|15735|15731|15736|15732|15732|15728|5
1628217000000|2021-08-06 02:30:00|15734.5|15730.5|15736|15732|15736.5|15732.5|15734|15730|2
1628217300000|2021-08-06 02:35:00|15736.5|15732.5|15735.5|15731.5|15736.5|15732.5|15733.5|15729.5|7
1628217600000|2021-08-06 02:40:00|15735|15731|15739|15735|15740|15736|15734|15730|6
1628217900000|2021-08-06 02:45:00|15738.5|15734.5|15738.5|15734.5|15740|15736|15737|15733|2
1628218200000|2021-08-06 02:50:00|15739|15735|15740|15736|15740.5|15736.5|15738|15734|1
1628218500000|2021-08-06 02:55:00|15739.5|15735.5|15741.5|15737.5|15742|15738|15738.5|15734.5|14
1628218800000|2021-08-06 03:00:00|15742|15738|15741.5|15737.5|15744|15740|15741|15737|10
1628219100000|2021-08-06 03:05:00|15742|15738|15744.5|15740.5|15746|15742|15742|15738|4
1628219400000|2021-08-06 03:10:00|15745|15741|15746.5|15742.5|15747|15743|15744|15740|3
1628219700000|2021-08-06 03:15:00|15746|15742|15746|15742|15747|15743|15744.5|15740.5|9
1628220000000|2021-08-06 03:20:00|15746.5|15742.5|15746.5|15742.5|15747|15743|15745|15741|3
1628220300000|2021-08-06 03:25:00|15747|15743|15746|15742|15749|15745|15746|15742|10
1628220600000|2021-08-06 03:30:00|15746.5|15742.5|15747.5|15743.5|15751|15747|15746.5|15742.5|11
1628220900000|2021-08-06 03:35:00|15748|15744|15748.5|15744.5|15750.5|15746.5|15746.5|15742.5|5
1628221200000|2021-08-06 03:40:00|15749|15745|15745|15741|15750.5|15746.5|15744.5|15740.5|12
1628221500000|2021-08-06 03:45:00|15745.5|15741.5|15743.5|15739.5|15747|15743|15743.5|15739.5|7
1628221800000|2021-08-06 03:50:00|15743|15739|15742.5|15738.5|15746.5|15742.5|15742|15738|10
1628222100000|2021-08-06 03:55:00|15743|15739|15748|15744|15748|15744|15742|15738|9
1628222400000|2021-08-06 04:00:00|15747.5|15743.5|15745|15741|15748|15744|15743.5|15739.5|13
1628222700000|2021-08-06 04:05:00|15746|15742|15746|15742|15748.5|15744.5|15744.5|15740.5|8
1628223000000|2021-08-06 04:10:00|15745.5|15741.5|15745|15741|15746.5|15742.5|15743|15739|14
1628223300000|2021-08-06 04:15:00|15745.5|15741.5|15741|15737|15745.5|15741.5|15741|15737|11
1628223600000|2021-08-06 04:20:00|15740.5|15736.5|15742.5|15738.5|15744.5|15740.5|15740.5|15736.5|11
1628223900000|2021-08-06 04:25:00|15743|15739|15746|15742|15747.5|15743.5|15742.5|15738.5|11
1628224200000|2021-08-06 04:30:00|15745.5|15741.5|15747.5|15743.5|15748.5|15744.5|15745|15741|5
1628224500000|2021-08-06 04:35:00|15748|15744|15745.5|15741.5|15749|15745|15745|15741|6
1628224800000|2021-08-06 04:40:00|15746|15742|15747.5|15743.5|15748.5|15744.5|15746|15742|6
1628225100000|2021-08-06 04:45:00|15748|15744|15750|15746|15750|15746|15747.5|15743.5|9
1628225400000|2021-08-06 04:50:00|15749.5|15745.5|15747.5|15743.5|15750|15746|15747.5|15743.5|5
1628225700000|2021-08-06 04:55:00|15746.5|15742.5|15745.5|15741.5|15747.5|15743.5|15745|15741|24
1628226000000|2021-08-06 05:00:00|15746.5|15742.5|15749|15745|15751.5|15747.5|15745|15741|75
1628226300000|2021-08-06 05:05:00|15748.5|15744.5|15747|15743|15749.5|15745.5|15745|15741|13
1628226600000|2021-08-06 05:10:00|15748|15744|15750|15746|15751|15747|15748|15744|17
1628226900000|2021-08-06 05:15:00|15749.5|15745.5|15750.5|15746.5|15753|15749|15749.5|15745.5|17
1628227200000|2021-08-06 05:20:00|15751|15747|15751|15747|15751.5|15747.5|15749.5|15745.5|8
1628227500000|2021-08-06 05:25:00|15751.5|15747.5|15751|15747|15752|15748|15750.5|15746.5|7
1628227800000|2021-08-06 05:30:00|15752|15748|15756.5|15752.5|15758|15754|15751|15747|38
1628228100000|2021-08-06 05:35:00|15757.5|15753.5|15751.5|15747.5|15757.5|15753.5|15750.5|15746.5|62
1628228400000|2021-08-06 05:40:00|15752|15748|15756.5|15752.5|15757|15753|15751.5|15747.5|45
1628228700000|2021-08-06 05:45:00|15756|15752|15760|15756|15761.5|15757.5|15756|15752|36
1628229000000|2021-08-06 05:50:00|15761|15757|15761|15757|15764|15760|15760.5|15756.5|73
1628229300000|2021-08-06 05:55:00|15760.5|15756.5|15762|15758|15764|15760|15760.5|15756.5|106
1628229600000|2021-08-06 06:00:00|15761|15759|15761|15759|15761|15759|15751.5|15749.5|147
1628229900000|2021-08-06 06:05:00|15761.5|15759.5|15765.5|15763.5|15768.5|15766.5|15761.5|15759.5|222
1628230200000|2021-08-06 06:10:00|15766|15764|15763.5|15761.5|15766.5|15764.5|15760|15758|163
1628230500000|2021-08-06 06:15:00|15764|15762|15766.5|15764.5|15768.5|15766.5|15757|15755|256
1628230800000|2021-08-06 06:20:00|15767|15765|15776|15774|15776.5|15774.5|15763.5|15761.5|244
1628231100000|2021-08-06 06:25:00|15776.5|15774.5|15777|15775|15777.5|15775.5|15772|15770|140
1628231400000|2021-08-06 06:30:00|15777.5|15775.5|15773.5|15771.5|15778|15776|15771.5|15769.5|154
1628231700000|2021-08-06 06:35:00|15773|15771|15781.5|15779.5|15783|15781|15771|15769|248
1628232000000|2021-08-06 06:40:00|15782|15780|15774.5|15772.5|15782|15780|15772|15770|154
1628232300000|2021-08-06 06:45:00|15774|15772|15776|15774|15778|15776|15771|15769|184
1628232600000|2021-08-06 06:50:00|15776.5|15774.5|15770|15768|15779|15777|15768.5|15766.5|234
1628232900000|2021-08-06 06:55:00|15769.5|15767.5|15773.5|15771.5|15775|15773|15769.5|15767.5|248
1628233200000|2021-08-06 07:00:00|15773.1|15771.9|15771.6|15770.4|15787.6|15786.4|15760.1|15758.9|2564
1628233500000|2021-08-06 07:05:00|15772.1|15770.9|15754.1|15752.9|15773.1|15771.9|15749.1|15747.9|1486
1628233800000|2021-08-06 07:10:00|15751.6|15750.4|15752.6|15751.4|15758.6|15757.4|15748.1|15746.9|995
1628234100000|2021-08-06 07:15:00|15753.1|15751.9|15753.6|15752.4|15754.1|15752.9|15743.6|15742.4|592
1628234400000|2021-08-06 07:20:00|15754.1|15752.9|15759.1|15757.9|15763.1|15761.9|15751.6|15750.4|629
1628234700000|2021-08-06 07:25:00|15758.6|15757.4|15750.1|15748.9|15766.6|15765.4|15749.1|15747.9|594
1628235000000|2021-08-06 07:30:00|15750.6|15749.4|15745.6|15744.4|15757.1|15755.9|15744.1|15742.9|436
1628235300000|2021-08-06 07:35:00|15745.1|15743.9|15741.1|15739.9|15745.6|15744.4|15737.6|15736.4|508
1628235600000|2021-08-06 07:40:00|15742|15740.8|15741.5|15740.3|15744.5|15743.3|15738.5|15737.3|323
1628235900000|2021-08-06 07:45:00|15741|15739.8|15744|15742.8|15745|15743.8|15738.5|15737.3|309
1628236200000|2021-08-06 07:50:00|15744.5|15743.3|15750|15748.8|15754.5|15753.3|15742|15740.8|480
1628236500000|2021-08-06 07:55:00|15750.5|15749.3|15757.5|15756.3|15760|15758.8|15750.5|15749.3|471
1628236800000|2021-08-06 08:00:00|15757|15755.8|15752|15750.8|15758|15756.8|15750|15748.8|277
1628237100000|2021-08-06 08:05:00|15752.5|15751.3|15747.5|15746.3|15755|15753.8|15746.5|15745.3|305
1628237400000|2021-08-06 08:10:00|15748|15746.8|15752|15750.8|15752.5|15751.3|15746|15744.8|197
1628237700000|2021-08-06 08:15:00|15752.5|15751.3|15751|15749.8|15756|15754.8|15750|15748.8|301
1628238000000|2021-08-06 08:20:00|15751.5|15750.3|15753|15751.8|15754|15752.8|15746|15744.8|360
1628238300000|2021-08-06 08:25:00|15752.5|15751.3|15756.5|15755.3|15757|15755.8|15752.5|15751.3|259
1628238600000|2021-08-06 08:30:00|15756|15754.8|15763.5|15762.3|15764.5|15763.3|15755|15753.8|309
1628238900000|2021-08-06 08:35:00|15764|15762.8|15764|15762.8|15770|15768.8|15763|15761.8|355
1628239200000|2021-08-06 08:40:00|15763.5|15762.3|15762|15760.8|15768|15766.8|15761|15759.8|428
1628239500000|2021-08-06 08:45:00|15761.5|15760.3|15770|15768.8|15771|15769.8|15758|15756.8|446
1628239800000|2021-08-06 08:50:00|15769.5|15768.3|15769.5|15768.3|15770|15768.8|15763|15761.8|329
1628240100000|2021-08-06 08:55:00|15770|15768.8|15770.5|15769.3|15776|15774.8|15766.5|15765.3|575
1628240400000|2021-08-06 09:00:00|15770|15768.8|15768|15766.8|15771.5|15770.3|15767|15765.8|219
1628240700000|2021-08-06 09:05:00|15767.5|15766.3|15762|15760.8|15768|15766.8|15762|15760.8|366
1628241000000|2021-08-06 09:10:00|15762.5|15761.3|15763|15761.8|15768|15766.8|15762|15760.8|268
1628241300000|2021-08-06 09:15:00|15763.5|15762.3|15765|15763.8|15766|15764.8|15758|15756.8|398
1628241600000|2021-08-06 09:20:00|15766|15764.8|15770|15768.8|15773.5|15772.3|15762|15760.8|406
1628241900000|2021-08-06 09:25:00|15770.5|15769.3|15771|15769.8|15773|15771.8|15770|15768.8|197
1628242200000|2021-08-06 09:30:00|15771.5|15770.3|15772|15770.8|15774|15772.8|15769.5|15768.3|321
1628242500000|2021-08-06 09:35:00|15772.5|15771.3|15770|15768.8|15772.5|15771.3|15768.5|15767.3|248
1628242800000|2021-08-06 09:40:00|15769.5|15768.3|15770.5|15769.3|15770.5|15769.3|15767|15765.8|148
1628243100000|2021-08-06 09:45:00|15770|15768.8|15774.5|15773.3|15776.5|15775.3|15770|15768.8|273
1628243400000|2021-08-06 09:50:00|15775|15773.8|15776|15774.8|15781.5|15780.3|15772|15770.8|807
1628243700000|2021-08-06 09:55:00|15775.5|15774.3|15777|15775.8|15780|15778.8|15772|15770.8|548
1628244000000|2021-08-06 10:00:00|15776.5|15775.3|15773|15771.8|15776.5|15775.3|15771.5|15770.3|181
1628244300000|2021-08-06 10:05:00|15773.5|15772.3|15769|15767.8|15774|15772.8|15767|15765.8|184
1628244600000|2021-08-06 10:10:00|15768.5|15767.3|15777|15775.8|15778|15776.8|15767|15765.8|226
1628244900000|2021-08-06 10:15:00|15777.5|15776.3|15776.5|15775.3|15778.5|15777.3|15773.5|15772.3|261
1628245200000|2021-08-06 10:20:00|15777|15775.8|15777.5|15776.3|15780|15778.8|15775.5|15774.3|200
1628245500000|2021-08-06 10:25:00|15777|15775.8|15775|15773.8|15780|15778.8|15775|15773.8|187
1628245800000|2021-08-06 10:30:00|15774.5|15773.3|15770|15768.8|15775|15773.8|15765.5|15764.3|261
1628246100000|2021-08-06 10:35:00|15769.5|15768.3|15776|15774.8|15776|15774.8|15767.5|15766.3|241
1628246400000|2021-08-06 10:40:00|15776.5|15775.3|15772|15770.8|15777.5|15776.3|15772|15770.8|153
1628246700000|2021-08-06 10:45:00|15772.5|15771.3|15767.5|15766.3|15773|15771.8|15767|15765.8|165
1628247000000|2021-08-06 10:50:00|15767|15765.8|15768|15766.8|15770.5|15769.3|15767|15765.8|125
1628247300000|2021-08-06 10:55:00|15768.5|15767.3|15768|15766.8|15771.5|15770.3|15764|15762.8|165
1628247600000|2021-08-06 11:00:00|15768.5|15767.3|15767|15765.8|15770|15768.8|15764.5|15763.3|253
1628247900000|2021-08-06 11:05:00|15766.5|15765.3|15772|15770.8|15775.5|15774.3|15765|15763.8|383
1628248200000|2021-08-06 11:10:00|15771.5|15770.3|15772|15770.8|15774.5|15773.3|15770|15768.8|131
1628248500000|2021-08-06 11:15:00|15772.5|15771.3|15775|15773.8|15775.5|15774.3|15770.5|15769.3|163
1628248800000|2021-08-06 11:20:00|15774.5|15773.3|15776|15774.8|15777|15775.8|15772.5|15771.3|89
1628249100000|2021-08-06 11:25:00|15775.5|15774.3|15771|15769.8|15776|15774.8|15769|15767.8|245
1628249400000|2021-08-06 11:30:00|15770.5|15769.3|15769|15767.8|15773|15771.8|15767.5|15766.3|140
1628249700000|2021-08-06 11:35:00|15769.5|15768.3|15769.5|15768.3|15770|15768.8|15768|15766.8|141
1628250000000|2021-08-06 11:40:00|15769.4|15768.2|15766.9|15765.7|15769.9|15768.7|15765.9|15764.7|168
1628250300000|2021-08-06 11:45:00|15767.4|15766.2|15765.9|15764.7|15768.9|15767.7|15765.9|15764.7|124
1628250600000|2021-08-06 11:50:00|15765.4|15764.2|15762.4|15761.2|15766.9|15765.7|15761.9|15760.7|271
1628250900000|2021-08-06 11:55:00|15762.9|15761.7|15763.9|15762.7|15764.4|15763.2|15759.9|15758.7|200
1628251200000|2021-08-06 12:00:00|15763.4|15762.2|15759.9|15758.7|15764.9|15763.7|15758.4|15757.2|143
1628251500000|2021-08-06 12:05:00|15760.4|15759.2|15761.9|15760.7|15763.9|15762.7|15759.4|15758.2|344
1628251800000|2021-08-06 12:10:00|15761.4|15760.2|15767.9|15766.7|15769.9|15768.7|15760.9|15759.7|243
1628252100000|2021-08-06 12:15:00|15768.4|15767.2|15768.4|15767.2|15771.9|15770.7|15766.9|15765.7|289
1628252400000|2021-08-06 12:20:00|15768.9|15767.7|15762.4|15761.2|15768.9|15767.7|15758.4|15757.2|314
1628252700000|2021-08-06 12:25:00|15761.9|15760.7|15753.4|15752.2|15762.4|15761.2|15748.4|15747.2|241
1628253000000|2021-08-06 12:30:00|15754.4|15753.2|15771.4|15770.2|15787.9|15786.7|15753.4|15752.2|1077
1628253300000|2021-08-06 12:35:00|15770.9|15769.7|15774.9|15773.7|15778.4|15777.2|15764.9|15763.7|580
1628253600000|2021-08-06 12:40:00|15774.4|15773.2|15775.4|15774.2|15778.9|15777.7|15770.9|15769.7|335
1628253900000|2021-08-06 12:45:00|15774.9|15773.7|15771.9|15770.7|15775.9|15774.7|15767.9|15766.7|378
1628254200000|2021-08-06 12:50:00|15772.4|15771.2|15774.9|15773.7|15775.4|15774.2|15765.4|15764.2|313
1628254500000|2021-08-06 12:55:00|15775.4|15774.2|15786.4|15785.2|15786.9|15785.7|15774.4|15773.2|412
1628254800000|2021-08-06 13:00:00|15786.9|15785.7|15789.9|15788.7|15797.9|15796.7|15784.4|15783.2|808
1628255100000|2021-08-06 13:05:00|15790.4|15789.2|15796.9|15795.7|15799.4|15798.2|15789.9|15788.7|407
1628255400000|2021-08-06 13:10:00|15796.4|15795.2|15786.4|15785.2|15798.9|15797.7|15785.4|15784.2|435
1628255700000|2021-08-06 13:15:00|15786.9|15785.7|15792.4|15791.2|15793.9|15792.7|15786.9|15785.7|175
1628256000000|2021-08-06 13:20:00|15792.9|15791.7|15795.4|15794.2|15796.9|15795.7|15789.9|15788.7|180
1628256300000|2021-08-06 13:25:00|15794.9|15793.7|15791.4|15790.2|15797.4|15796.2|15790.4|15789.2|239
1628256600000|2021-08-06 13:30:00|15791.9|15790.7|15800.9|15799.7|15804.4|15803.2|15790.9|15789.7|945
1628256900000|2021-08-06 13:35:00|15801.4|15800.2|15801.9|15800.7|15805.4|15804.2|15797.9|15796.7|798
1628257200000|2021-08-06 13:40:00|15802.4|15801.2|15802.9|15801.7|15807.9|15806.7|15798.9|15797.7|541
1628257500000|2021-08-06 13:45:00|15802.4|15801.2|15797.9|15796.7|15806.9|15805.7|15796.9|15795.7|556
1628257800000|2021-08-06 13:50:00|15797.4|15796.2|15782.9|15781.7|15799.4|15798.2|15778.9|15777.7|771
1628258100000|2021-08-06 13:55:00|15782.4|15781.2|15777.4|15776.2|15782.9|15781.7|15772.4|15771.2|519
1628258400000|2021-08-06 14:00:00|15777.9|15776.7|15782.9|15781.7|15783.4|15782.2|15770.9|15769.7|470
1628258700000|2021-08-06 14:05:00|15783.4|15782.2|15779.4|15778.2|15783.9|15782.7|15776.9|15775.7|379
1628259000000|2021-08-06 14:10:00|15779.9|15778.7|15781.9|15780.7|15782.4|15781.2|15774.9|15773.7|290
1628259300000|2021-08-06 14:15:00|15781.4|15780.2|15777.9|15776.7|15784.4|15783.2|15777.9|15776.7|302
1628259600000|2021-08-06 14:20:00|15778.4|15777.2|15782.9|15781.7|15782.9|15781.7|15776.9|15775.7|360
1628259900000|2021-08-06 14:25:00|15783.4|15782.2|15786.9|15785.7|15787.4|15786.2|15780.9|15779.7|496
1628260200000|2021-08-06 14:30:00|15787.4|15786.2|15787.9|15786.7|15791.9|15790.7|15785.9|15784.7|375
1628260500000|2021-08-06 14:35:00|15787.4|15786.2|15784.9|15783.7|15789.4|15788.2|15781.9|15780.7|359
1628260800000|2021-08-06 14:40:00|15784.4|15783.2|15785.9|15784.7|15787.9|15786.7|15783.9|15782.7|196
1628261100000|2021-08-06 14:45:00|15785.4|15784.2|15782.4|15781.2|15786.9|15785.7|15781.9|15780.7|311
1628261400000|2021-08-06 14:50:00|15781.9|15780.7|15777.9|15776.7|15784.9|15783.7|15774.9|15773.7|516
1628261700000|2021-08-06 14:55:00|15776.9|15775.7|15771.9|15770.7|15778.9|15777.7|15768.9|15767.7|463
1628262000000|2021-08-06 15:00:00|15770.9|15769.7|15778.9|15777.7|15779.9|15778.7|15770.9|15769.7|679
1628262300000|2021-08-06 15:05:00|15778.4|15777.2|15776.9|15775.7|15779.9|15778.7|15774.9|15773.7|237
1628262600000|2021-08-06 15:10:00|15777.4|15776.2|15768.9|15767.7|15777.9|15776.7|15768.9|15767.7|320
1628262900000|2021-08-06 15:15:00|15769.4|15768.2|15767.9|15766.7|15769.9|15768.7|15764.4|15763.2|497
1628263200000|2021-08-06 15:20:00|15768.9|15767.7|15775.9|15774.7|15776.9|15775.7|15767.9|15766.7|662
1628263500000|2021-08-06 15:25:00|15775.4|15774.2|15764.4|15763.2|15775.9|15774.7|15762.9|15761.7|920
1628263800000|2021-08-06 15:30:00|15764.8|15762.8|15761.3|15759.3|15773.3|15771.3|15761.3|15759.3|930
1628264100000|2021-08-06 15:35:00|15762.3|15760.3|15764.3|15762.3|15764.3|15762.3|15757.3|15755.3|558
1628264400000|2021-08-06 15:40:00|15763.8|15761.8|15766.3|15764.3|15766.3|15764.3|15763.3|15761.3|260
1628264700000|2021-08-06 15:45:00|15765.8|15763.8|15766.8|15764.8|15769.3|15767.3|15764.3|15762.3|221
1628265000000|2021-08-06 15:50:00|15767.3|15765.3|15765.3|15763.3|15768.3|15766.3|15763.3|15761.3|202
1628265300000|2021-08-06 15:55:00|15764.8|15762.8|15770.3|15768.3|15771.3|15769.3|15764.3|15762.3|123
1628265600000|2021-08-06 16:00:00|15770.8|15768.8|15770.8|15768.8|15771.8|15769.8|15769.3|15767.3|103
1628265900000|2021-08-06 16:05:00|15771.3|15769.3|15768.3|15766.3|15771.3|15769.3|15767.3|15765.3|126
1628266200000|2021-08-06 16:10:00|15767.8|15765.8|15763.3|15761.3|15767.8|15765.8|15762.3|15760.3|76
1628266500000|2021-08-06 16:15:00|15764.3|15762.3|15765.3|15763.3|15765.3|15763.3|15762.3|15760.3|96
1628266800000|2021-08-06 16:20:00|15765.8|15763.8|15767.3|15765.3|15767.8|15765.8|15765.3|15763.3|84
1628267100000|2021-08-06 16:25:00|15767.8|15765.8|15768.8|15766.8|15769.3|15767.3|15766.3|15764.3|49
1628267400000|2021-08-06 16:30:00|15769.3|15767.3|15767.3|15765.3|15769.3|15767.3|15764.3|15762.3|102
1628267700000|2021-08-06 16:35:00|15767.8|15765.8|15766.3|15764.3|15769.3|15767.3|15765.8|15763.8|86
1628268000000|2021-08-06 16:40:00|15767.3|15765.3|15765.3|15763.3|15767.8|15765.8|15763.8|15761.8|54
1628268300000|2021-08-06 16:45:00|15764.8|15762.8|15768.3|15766.3|15768.8|15766.8|15764.8|15762.8|72
1628268600000|2021-08-06 16:50:00|15767.8|15765.8|15769.3|15767.3|15769.3|15767.3|15767.3|15765.3|64
1628268900000|2021-08-06 16:55:00|15769.8|15767.8|15770.3|15768.3|15770.8|15768.8|15769.3|15767.3|47
1628269200000|2021-08-06 17:00:00|15769.8|15767.8|15767.3|15765.3|15770.8|15768.8|15766.3|15764.3|156
1628269500000|2021-08-06 17:05:00|15766.8|15764.8|15765.8|15763.8|15767.3|15765.3|15765.3|15763.3|44
1628269800000|2021-08-06 17:10:00|15766.3|15764.3|15766.3|15764.3|15767.3|15765.3|15765.3|15763.3|42
1628270100000|2021-08-06 17:15:00|15765.8|15763.8|15765.8|15763.8|15766.3|15764.3|15765.3|15763.3|49
1628270400000|2021-08-06 17:20:00|15765.3|15763.3|15764.3|15762.3|15766.3|15764.3|15764.3|15762.3|44
1628270700000|2021-08-06 17:25:00|15764.8|15762.8|15764.3|15762.3|15766.3|15764.3|15763.3|15761.3|48
1628271000000|2021-08-06 17:30:00|15764.8|15762.8|15766.3|15764.3|15766.3|15764.3|15763.3|15761.3|45
1628271300000|2021-08-06 17:35:00|15765.8|15763.8|15764.3|15762.3|15768.3|15766.3|15764.3|15762.3|62
1628271600000|2021-08-06 17:40:00|15764.8|15762.8|15761.3|15759.3|15764.8|15762.8|15761.3|15759.3|42
1628271900000|2021-08-06 17:45:00|15760.8|15758.8|15765.3|15763.3|15765.3|15763.3|15760.8|15758.8|51
1628272200000|2021-08-06 17:50:00|15764.8|15762.8|15763.3|15761.3|15766.3|15764.3|15762.3|15760.3|89
1628272500000|2021-08-06 17:55:00|15762.8|15760.8|15767.3|15765.3|15767.3|15765.3|15762.3|15760.3|56
1628272800000|2021-08-06 18:00:00|15767.8|15765.8|15766.8|15764.8|15768.3|15766.3|15765.3|15763.3|62
1628273100000|2021-08-06 18:05:00|15766.3|15764.3|15764.3|15762.3|15768.3|15766.3|15763.8|15761.8|22
1628273400000|2021-08-06 18:10:00|15764.8|15762.8|15763.3|15761.3|15766.3|15764.3|15763.3|15761.3|42
1628273700000|2021-08-06 18:15:00|15762.8|15760.8|15766.8|15764.8|15767.3|15765.3|15762.3|15760.3|40
1628274000000|2021-08-06 18:20:00|15766.3|15764.3|15763.8|15761.8|15766.8|15764.8|15763.3|15761.3|23
1628274300000|2021-08-06 18:25:00|15764.3|15762.3|15761.3|15759.3|15764.3|15762.3|15760.3|15758.3|35
1628274600000|2021-08-06 18:30:00|15762.3|15760.3|15761.8|15759.8|15763.3|15761.3|15759.8|15757.8|99
1628274900000|2021-08-06 18:35:00|15762.3|15760.3|15761.8|15759.8|15762.3|15760.3|15761.3|15759.3|26
1628275200000|2021-08-06 18:40:00|15761.3|15759.3|15760.3|15758.3|15762.8|15760.8|15758.8|15756.8|101
1628275500000|2021-08-06 18:45:00|15759.8|15757.8|15757.3|15755.3|15760.8|15758.8|15757.3|15755.3|31
1628275800000|2021-08-06 18:50:00|15756.3|15754.3|15758.3|15756.3|15759.3|15757.3|15756.3|15754.3|60
1628276100000|2021-08-06 18:55:00|15757.8|15755.8|15756.3|15754.3|15758.3|15756.3|15754.3|15752.3|69
1628276400000|2021-08-06 19:00:00|15755.8|15753.8|15754.3|15752.3|15757.3|15755.3|15753.3|15751.3|73
1628276700000|2021-08-06 19:05:00|15754.8|15752.8|15761.3|15759.3|15761.3|15759.3|15754.3|15752.3|60
1628277000000|2021-08-06 19:10:00|15760.8|15758.8|15765.8|15763.8|15766.3|15764.3|15760.3|15758.3|92
1628277300000|2021-08-06 19:15:00|15765.3|15763.3|15764.3|15762.3|15766.3|15764.3|15762.8|15760.8|43
1628277600000|2021-08-06 19:20:00|15763.8|15761.8|15766.8|15764.8|15767.3|15765.3|15763.8|15761.8|56
1628277900000|2021-08-06 19:25:00|15766.3|15764.3|15769.3|15767.3|15769.3|15767.3|15765.3|15763.3|66
1628278200000|2021-08-06 19:30:00|15768.8|15766.8|15771.3|15769.3|15772.3|15770.3|15767.3|15765.3|84
1628278500000|2021-08-06 19:35:00|15771.8|15769.8|15770.3|15768.3|15773.8|15771.8|15770.3|15768.3|81
1628278800000|2021-08-06 19:40:00|15770.8|15768.8|15762.8|15760.8|15771.3|15769.3|15762.8|15760.8|142
1628279100000|2021-08-06 19:45:00|15763.3|15761.3|15762.8|15760.8|15764.8|15762.8|15758.8|15756.8|234
1628279400000|2021-08-06 19:50:00|15763.3|15761.3|15769.8|15767.8|15770.8|15768.8|15760.8|15758.8|234
1628279700000|2021-08-06 19:55:00|15770.3|15768.3|15773.8|15771.8|15774.3|15772.3|15767.3|15765.3|265
1628280000000|2021-08-06 20:00:00|15775.9|15770.9|15775.8|15770.8|15777.2|15772.2|15773|15768|5
1628280300000|2021-08-06 20:05:00|15775|15770|15776.1|15771.1|15776.8|15771.8|15774.1|15769.1|0
1628280600000|2021-08-06 20:10:00|15776.4|15771.4|15777.8|15772.8|15780.4|15775.4|15775.4|15770.4|0
1628280900000|2021-08-06 20:15:00|15777|15772|15776.5|15771.5|15778.6|15773.6|15775.9|15770.9|0
1628281200000|2021-08-06 20:20:00|15776.4|15771.4|15773.9|15768.9|15776.4|15771.4|15773.9|15768.9|0
1628281500000|2021-08-06 20:25:00|15773.8|15768.8|15767|15762|15773.8|15768.8|15766|15761|0
1628281800000|2021-08-06 20:30:00|15767.2|15762.2|15767.5|15762.5|15769.5|15764.5|15766.7|15761.7|0
1628282100000|2021-08-06 20:35:00|15768.3|15763.3|15763.8|15758.8|15768.3|15763.3|15763|15758|0
1628282400000|2021-08-06 20:40:00|15763.2|15758.2|15764.1|15759.1|15764.9|15759.9|15763.2|15758.2|0
1628282700000|2021-08-06 20:45:00|15764.9|15759.9|15759.3|15754.3|15765|15760|15759.1|15754.1|0
1628283000000|2021-08-06 20:50:00|15759.7|15754.7|15771.8|15766.8|15771.8|15766.8|15759.4|15754.4|0
1628283300000|2021-08-06 20:55:00|15772.2|15767.2|15781.8|15776.8|15785.5|15780.5|15771.8|15766.8|0
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15771.6|15766.6|15775.4|15770.4|15770.2|15765.2|0
1628460300000|2021-08-08 22:05:00|15772|15767|15767.2|15762.2|15772.4|15767.4|15765.8|15760.8|0
1628460600000|2021-08-08 22:10:00|15767.6|15762.6|15766.5|15761.5|15769.8|15764.8|15766.5|15761.5|0
1628460900000|2021-08-08 22:15:00|15766.9|15761.9|15764.7|15759.7|15768.1|15763.1|15763.9|15758.9|0
1628461200000|2021-08-08 22:20:00|15764.2|15759.2|15767.8|15762.8|15768.2|15763.2|15763.9|15758.9|0
1628461500000|2021-08-08 22:25:00|15768.2|15763.2|15764.4|15759.4|15768.2|15763.2|15764.4|15759.4|0
1628461800000|2021-08-08 22:30:00|15764.3|15759.3|15763|15758|15765.2|15760.2|15761|15756|0
1628462100000|2021-08-08 22:35:00|15762.7|15757.7|15761.9|15756.9|15765.2|15760.2|15761.9|15756.9|0
1628462400000|2021-08-08 22:40:00|15762.3|15757.3|15761.1|15756.1|15762.3|15757.3|15759.4|15754.4|0
1628462700000|2021-08-08 22:45:00|15761.5|15756.5|15754.7|15749.7|15761.9|15756.9|15753.5|15748.5|0
1628463000000|2021-08-08 22:50:00|15754.8|15749.8|15755.5|15750.5|15755.9|15750.9|15752.5|15747.5|0
1628463300000|2021-08-08 22:55:00|15756.3|15751.3|15756.2|15751.2|15758.7|15753.7|15752.3|15747.3|0
1628463600000|2021-08-08 23:00:00|15757|15752|15746.2|15741.2|15757|15752|15742.3|15737.3|0
1628463900000|2021-08-08 23:05:00|15746.6|15741.6|15742.5|15737.5|15748.9|15743.9|15737.7|15732.7|0
1628464200000|2021-08-08 23:10:00|15743.3|15738.3|15743.1|15738.1|15744.3|15739.3|15740.2|15735.2|0
1628464500000|2021-08-08 23:15:00|15743.6|15738.6|15738.4|15733.4|15743.6|15738.6|15737.4|15732.4|0
1628464800000|2021-08-08 23:20:00|15739.2|15734.2|15741.7|15736.7|15742.4|15737.4|15736.9|15731.9|0
1628465100000|2021-08-08 23:25:00|15742|15737|15742|15737|15742.6|15737.6|15737.1|15732.1|0
1628465400000|2021-08-08 23:30:00|15741.2|15736.2|15737.3|15732.3|15742.8|15737.8|15737.1|15732.1|0
1628465700000|2021-08-08 23:35:00|15736.9|15731.9|15728.8|15723.8|15737.3|15732.3|15726.4|15721.4|0
1628466000000|2021-08-08 23:40:00|15728|15723|15730.4|15725.4|15732|15727|15725.1|15720.1|0
1628466300000|2021-08-08 23:45:00|15731.2|15726.2|15733|15728|15733.7|15728.7|15730.2|15725.2|0
1628466600000|2021-08-08 23:50:00|15732.5|15727.5|15731|15726|15733.8|15728.8|15729.6|15724.6|0
1628466900000|2021-08-08 23:55:00|15731.4|15726.4|15733|15728|15733.7|15728.7|15731|15726|0
1628467200000|2021-08-09 00:00:00|15732.9|15727.9|15728.6|15723.6|15732.9|15727.9|15724.5|15719.5|0
1628467500000|2021-08-09 00:05:00|15728.7|15723.7|15725.4|15720.4|15730.6|15725.6|15723.6|15718.6|0
1628467800000|2021-08-09 00:10:00|15725|15720|15729.4|15724.4|15730.2|15725.2|15723.8|15718.8|0
1628468100000|2021-08-09 00:15:00|15729.8|15724.8|15721.8|15717.8|15730.2|15725.2|15716.8|15712.8|198
1628468400000|2021-08-09 00:20:00|15722.3|15718.3|15723.8|15719.8|15726.3|15722.3|15722.3|15718.3|16
1628468700000|2021-08-09 00:25:00|15723.3|15719.3|15722.3|15718.3|15724.3|15720.3|15721.3|15717.3|16
1628469000000|2021-08-09 00:30:00|15721.8|15717.8|15723.8|15719.8|15724.3|15720.3|15719.3|15715.3|9
1628469300000|2021-08-09 00:35:00|15724.3|15720.3|15727.8|15723.8|15728.8|15724.8|15724.3|15720.3|20
1628469600000|2021-08-09 00:40:00|15728.3|15724.3|15728.3|15724.3|15729.8|15725.8|15726.3|15722.3|16
1628469900000|2021-08-09 00:45:00|15728.8|15724.8|15721.8|15717.8|15728.8|15724.8|15721.8|15717.8|18
1628470200000|2021-08-09 00:50:00|15722.3|15718.3|15726.8|15722.8|15727.3|15723.3|15721.8|15717.8|5
1628470500000|2021-08-09 00:55:00|15727.8|15723.8|15726.3|15722.3|15729.8|15725.8|15724.8|15720.8|14
1628470800000|2021-08-09 01:00:00|15726.8|15722.8|15731.3|15727.3|15732.3|15728.3|15726.8|15722.8|7
1628471100000|2021-08-09 01:05:00|15730.8|15726.8|15729.8|15725.8|15730.8|15726.8|15728.8|15724.8|12
1628471400000|2021-08-09 01:10:00|15731.8|15727.8|15730.3|15726.3|15732.3|15728.3|15729.8|15725.8|5
1628471700000|2021-08-09 01:15:00|15729.8|15725.8|15724.3|15720.3|15729.8|15725.8|15723.3|15719.3|34
1628472000000|2021-08-09 01:20:00|15724.8|15720.8|15719.8|15715.8|15725.8|15721.8|15719.3|15715.3|19
1628472300000|2021-08-09 01:25:00|15719.3|15715.3|15720.8|15716.8|15722.3|15718.3|15719.3|15715.3|14
1628472600000|2021-08-09 01:30:00|15720.3|15716.3|15722.8|15718.8|15724.8|15720.8|15717.8|15713.8|36
1628472900000|2021-08-09 01:35:00|15723.8|15719.8|15724.8|15720.8|15724.8|15720.8|15719.3|15715.3|37
1628473200000|2021-08-09 01:40:00|15725.3|15721.3|15731.3|15727.3|15732.8|15728.8|15723.8|15719.8|54
1628473500000|2021-08-09 01:45:00|15731.8|15727.8|15733.3|15729.3|15734.8|15730.8|15729.3|15725.3|17
1628473800000|2021-08-09 01:50:00|15733.8|15729.8|15731.8|15727.8|15734.8|15730.8|15731.3|15727.3|5
1628474100000|2021-08-09 01:55:00|15732.3|15728.3|15727.8|15723.8|15732.3|15728.3|15726.3|15722.3|11
1628474400000|2021-08-09 02:00:00|15727.3|15723.3|15734.3|15730.3|15734.3|15730.3|15725.8|15721.8|28
1628474700000|2021-08-09 02:05:00|15733.8|15729.8|15736.8|15732.8|15736.8|15732.8|15733.8|15729.8|8
1628475000000|2021-08-09 02:10:00|15737.3|15733.3|15737.8|15733.8|15739.8|15735.8|15736.8|15732.8|5
1628475300000|2021-08-09 02:15:00|15738.3|15734.3|15741.3|15737.3|15742.3|15738.3|15738.3|15734.3|15
1628475600000|2021-08-09 02:20:00|15741.8|15737.8|15739.8|15735.8|15742.3|15738.3|15738.8|15734.8|5
1628475900000|2021-08-09 02:25:00|15738.8|15734.8|15737.8|15733.8|15739.8|15735.8|15736.8|15732.8|13
1628476200000|2021-08-09 02:30:00|15738.3|15734.3|15738.8|15734.8|15740.3|15736.3|15737.3|15733.3|7
1628476500000|2021-08-09 02:35:00|15738.3|15734.3|15737.3|15733.3|15738.8|15734.8|15736.3|15732.3|12
1628476800000|2021-08-09 02:40:00|15737.8|15733.8|15739.8|15735.8|15739.8|15735.8|15736.8|15732.8|8
1628477100000|2021-08-09 02:45:00|15739.3|15735.3|15738.3|15734.3|15739.8|15735.8|15737.8|15733.8|10
1628477400000|2021-08-09 02:50:00|15737.8|15733.8|15740.3|15736.3|15740.8|15736.8|15737.8|15733.8|1
1628477700000|2021-08-09 02:55:00|15740.8|15736.8|15742.8|15738.8|15742.8|15738.8|15740.3|15736.3|11
1628478000000|2021-08-09 03:00:00|15744.3|15740.3|15744.3|15740.3|15745.3|15741.3|15741.8|15737.8|15
1628478300000|2021-08-09 03:05:00|15744.8|15740.8|15742.8|15738.8|15745.8|15741.8|15742.3|15738.3|9
1628478600000|2021-08-09 03:10:00|15742.3|15738.3|15744.8|15740.8|15746.8|15742.8|15741.8|15737.8|15
1628478900000|2021-08-09 03:15:00|15745.3|15741.3|15741.8|15737.8|15746.3|15742.3|15738.8|15734.8|22
1628479200000|2021-08-09 03:20:00|15741.3|15737.3|15738.8|15734.8|15741.3|15737.3|15738.8|15734.8|12
1628479500000|2021-08-09 03:25:00|15739.3|15735.3|15741.8|15737.8|15742.8|15738.8|15737.8|15733.8|11
1628479800000|2021-08-09 03:30:00|15741.3|15737.3|15740.8|15736.8|15741.8|15737.8|15739.3|15735.3|0
1628480100000|2021-08-09 03:35:00|15740.3|15736.3|15741.3|15737.3|15741.8|15737.8|15738.8|15734.8|17
1628480400000|2021-08-09 03:40:00|15739.8|15735.8|15739.8|15735.8|15742.3|15738.3|15735.8|15731.8|23
1628480700000|2021-08-09 03:45:00|15740.3|15736.3|15739.8|15735.8|15740.8|15736.8|15736.8|15732.8|4
1628481000000|2021-08-09 03:50:00|15738.8|15734.8|15739.3|15735.3|15740.8|15736.8|15738.3|15734.3|16
1628481300000|2021-08-09 03:55:00|15738.8|15734.8|15740.8|15736.8|15741.3|15737.3|15738.8|15734.8|3
1628481600000|2021-08-09 04:00:00|15739.8|15735.8|15740.8|15736.8|15742.3|15738.3|15739.8|15735.8|7
1628481900000|2021-08-09 04:05:00|15740.3|15736.3|15737.8|15733.8|15740.3|15736.3|15736.8|15732.8|10
1628482200000|2021-08-09 04:10:00|15738.3|15734.3|15739.8|15735.8|15740.3|15736.3|15737.8|15733.8|14
1628482500000|2021-08-09 04:15:00|15739.3|15735.3|15742.8|15738.8|15743.3|15739.3|15739.3|15735.3|6
1628482800000|2021-08-09 04:20:00|15743.3|15739.3|15743.8|15739.8|15744.3|15740.3|15741.8|15737.8|14
1628483100000|2021-08-09 04:25:00|15744.3|15740.3|15739.8|15735.8|15744.3|15740.3|15739.8|15735.8|9
1628483400000|2021-08-09 04:30:00|15739.3|15735.3|15743.3|15739.3|15743.3|15739.3|15739.3|15735.3|12
1628483700000|2021-08-09 04:35:00|15742.8|15738.8|15742.3|15738.3|15743.3|15739.3|15741.8|15737.8|6
1628484000000|2021-08-09 04:40:00|15741.8|15737.8|15744.3|15740.3|15744.3|15740.3|15741.3|15737.3|5
1628484300000|2021-08-09 04:45:00|15742.8|15738.8|15743.3|15739.3|15743.8|15739.8|15742.3|15738.3|8
1628484600000|2021-08-09 04:50:00|15743.8|15739.8|15747.3|15743.3|15747.3|15743.3|15743.8|15739.8|23
1628484900000|2021-08-09 04:55:00|15748.3|15744.3|15745.8|15741.8|15748.3|15744.3|15745.8|15741.8|24
1628485200000|2021-08-09 05:00:00|15745.3|15741.3|15743.8|15739.8|15745.8|15741.8|15742.3|15738.3|18
1628485500000|2021-08-09 05:05:00|15743.3|15739.3|15739.8|15735.8|15744.3|15740.3|15738.8|15734.8|16
1628485800000|2021-08-09 05:10:00|15740.3|15736.3|15740.8|15736.8|15744.3|15740.3|15739.3|15735.3|13
1628486100000|2021-08-09 05:15:00|15741.3|15737.3|15741.8|15737.8|15742.3|15738.3|15741.3|15737.3|6
1628486400000|2021-08-09 05:20:00|15741.3|15737.3|15741.8|15737.8|15743.8|15739.8|15741.3|15737.3|5
1628486700000|2021-08-09 05:25:00|15742.3|15738.3|15742.8|15738.8|15743.3|15739.3|15741.8|15737.8|4
1628487000000|2021-08-09 05:30:00|15742.3|15738.3|15741.8|15737.8|15743.8|15739.8|15740.8|15736.8|20
1628487300000|2021-08-09 05:35:00|15742.3|15738.3|15744.3|15740.3|15745.3|15741.3|15742.3|15738.3|13
1628487600000|2021-08-09 05:40:00|15744.8|15740.8|15743.8|15739.8|15746.3|15742.3|15743.8|15739.8|18
1628487900000|2021-08-09 05:45:00|15743.3|15739.3|15746.3|15742.3|15746.3|15742.3|15742.8|15738.8|26
1628488200000|2021-08-09 05:50:00|15745.8|15741.8|15744.8|15740.8|15745.8|15741.8|15743.8|15739.8|21
1628488500000|2021-08-09 05:55:00|15744.3|15740.3|15738.8|15734.8|15744.3|15740.3|15738.8|15734.8|44
1628488800000|2021-08-09 06:00:00|15737.8|15735.8|15727.8|15725.8|15737.8|15735.8|15720.3|15718.3|426
1628489100000|2021-08-09 06:05:00|15728.3|15726.3|15728.8|15726.8|15733.3|15731.3|15724.3|15722.3|214
1628489400000|2021-08-09 06:10:00|15727.3|15725.3|15722.8|15720.8|15727.8|15725.8|15720.3|15718.3|278
1628489700000|2021-08-09 06:15:00|15722.3|15720.3|15723.8|15721.8|15727.3|15725.3|15716.8|15714.8|224
1628490000000|2021-08-09 06:20:00|15724.3|15722.3|15724.3|15722.3|15730.3|15728.3|15720.8|15718.8|373
1628490300000|2021-08-09 06:25:00|15724.8|15722.8|15724.3|15722.3|15727.3|15725.3|15721.8|15719.8|195
1628490600000|2021-08-09 06:30:00|15723.8|15721.8|15725.8|15723.8|15726.8|15724.8|15718.3|15716.3|196
1628490900000|2021-08-09 06:35:00|15726.3|15724.3|15723.8|15721.8|15726.3|15724.3|15717.3|15715.3|180
1628491200000|2021-08-09 06:40:00|15724.3|15722.3|15721.3|15719.3|15724.3|15722.3|15718.3|15716.3|141
1628491500000|2021-08-09 06:45:00|15721.8|15719.8|15726.8|15724.8|15727.8|15725.8|15710.8|15708.8|350
1628491800000|2021-08-09 06:50:00|15726.3|15724.3|15736.8|15734.8|15738.8|15736.8|15726.3|15724.3|479
1628492100000|2021-08-09 06:55:00|15737.3|15735.3|15743.8|15741.8|15747.3|15745.3|15729.8|15727.8|665
1628492400000|2021-08-09 07:00:00|15743.4|15742.2|15772.4|15771.2|15780.4|15779.2|15739.9|15738.7|2433
1628492700000|2021-08-09 07:05:00|15772.9|15771.7|15793.4|15792.2|15798.9|15797.7|15767.9|15766.7|1745
1628493000000|2021-08-09 07:10:00|15793.9|15792.7|15782.9|15781.7|15800.9|15799.7|15779.9|15778.7|1306
1628493300000|2021-08-09 07:15:00|15783.4|15782.2|15779.4|15778.2|15792.9|15791.7|15776.9|15775.7|918
1628493600000|2021-08-09 07:20:00|15778.9|15777.7|15778.4|15777.2|15786.9|15785.7|15770.4|15769.2|870
1628493900000|2021-08-09 07:25:00|15778.9|15777.7|15776.4|15775.2|15781.4|15780.2|15771.9|15770.7|463
1628494200000|2021-08-09 07:30:00|15776.9|15775.7|15758.4|15757.2|15776.9|15775.7|15748.9|15747.7|1102
1628494500000|2021-08-09 07:35:00|15758.9|15757.7|15744.9|15743.7|15762.9|15761.7|15743.9|15742.7|793
1628494800000|2021-08-09 07:40:00|15745.4|15744.2|15741.9|15740.7|15752.4|15751.2|15738.4|15737.2|662
1628495100000|2021-08-09 07:45:00|15742.4|15741.2|15746.4|15745.2|15747.4|15746.2|15740.4|15739.2|402
1628495400000|2021-08-09 07:50:00|15745.9|15744.7|15758.9|15757.7|15759.4|15758.2|15744.4|15743.2|620
1628495700000|2021-08-09 07:55:00|15758.4|15757.2|15757.4|15756.2|15760.9|15759.7|15754.9|15753.7|285
1628496000000|2021-08-09 08:00:00|15756.9|15755.7|15751.4|15750.2|15759.4|15758.2|15747.9|15746.7|397
1628496300000|2021-08-09 08:05:00|15751.9|15750.7|15745.4|15744.2|15754.9|15753.7|15744.9|15743.7|372
1628496600000|2021-08-09 08:10:00|15744.9|15743.7|15757.4|15756.2|15759.4|15758.2|15743.4|15742.2|368
1628496900000|2021-08-09 08:15:00|15756.9|15755.7|15752.9|15751.7|15758.4|15757.2|15749.4|15748.2|252
1628497200000|2021-08-09 08:20:00|15752.4|15751.2|15749.9|15748.7|15753.9|15752.7|15747.4|15746.2|169
1628497500000|2021-08-09 08:25:00|15749.4|15748.2|15749.4|15748.2|15750.4|15749.2|15742.9|15741.7|208
1628497800000|2021-08-09 08:30:00|15749.9|15748.7|15743.4|15742.2|15750.4|15749.2|15739.4|15738.2|396
1628498100000|2021-08-09 08:35:00|15743.9|15742.7|15745.9|15744.7|15748.9|15747.7|15736.4|15735.2|464
1628498400000|2021-08-09 08:40:00|15745.4|15744.2|15750.4|15749.2|15751.9|15750.7|15743.4|15742.2|158
1628498700000|2021-08-09 08:45:00|15750.9|15749.7|15747.4|15746.2|15751.4|15750.2|15743.4|15742.2|292
1628499000000|2021-08-09 08:50:00|15746.9|15745.7|15744.4|15743.2|15748.9|15747.7|15743.4|15742.2|188
1628499300000|2021-08-09 08:55:00|15744.9|15743.7|15751.9|15750.7|15753.4|15752.2|15744.4|15743.2|258
1628499600000|2021-08-09 09:00:00|15752.4|15751.2|15739.4|15738.2|15752.4|15751.2|15738.4|15737.2|297
1628499900000|2021-08-09 09:05:00|15740.4|15739.2|15739.9|15738.7|15744.9|15743.7|15736.4|15735.2|240
1628500200000|2021-08-09 09:10:00|15740.4|15739.2|15733.4|15732.2|15740.4|15739.2|15733.4|15732.2|239
1628500500000|2021-08-09 09:15:00|15733.9|15732.7|15727.4|15726.2|15737.4|15736.2|15725.9|15724.7|398
1628500800000|2021-08-09 09:20:00|15726.9|15725.7|15731.4|15730.2|15731.4|15730.2|15724.4|15723.2|365
1628501100000|2021-08-09 09:25:00|15730.9|15729.7|15728.9|15727.7|15732.4|15731.2|15726.4|15725.2|254
1628501400000|2021-08-09 09:30:00|15729.4|15728.2|15728.4|15727.2|15732.4|15731.2|15727.4|15726.2|177
1628501700000|2021-08-09 09:35:00|15728.9|15727.7|15735.4|15734.2|15736.4|15735.2|15724.4|15723.2|278
1628502000000|2021-08-09 09:40:00|15734.9|15733.7|15729.4|15728.2|15735.4|15734.2|15727.4|15726.2|191
1628502300000|2021-08-09 09:45:00|15729.9|15728.7|15724.4|15723.2|15730.4|15729.2|15723.4|15722.2|228
1628502600000|2021-08-09 09:50:00|15724.9|15723.7|15737.9|15736.7|15737.9|15736.7|15724.9|15723.7|221
1628502900000|2021-08-09 09:55:00|15737.4|15736.2|15734.4|15733.2|15740.4|15739.2|15733.4|15732.2|289
1628503200000|2021-08-09 10:00:00|15733.4|15732.2|15743.4|15742.2|15745.9|15744.7|15731.4|15730.2|312
1628503500000|2021-08-09 10:05:00|15744.4|15743.2|15742.9|15741.7|15744.9|15743.7|15740.9|15739.7|261
1628503800000|2021-08-09 10:10:00|15743.4|15742.2|15747.4|15746.2|15747.4|15746.2|15742.4|15741.2|166
1628504100000|2021-08-09 10:15:00|15748.4|15747.2|15742.9|15741.7|15748.9|15747.7|15741.4|15740.2|267
1628504400000|2021-08-09 10:20:00|15743.4|15742.2|15742.4|15741.2|15744.9|15743.7|15740.4|15739.2|191
1628504700000|2021-08-09 10:25:00|15741.9|15740.7|15738.4|15737.2|15742.4|15741.2|15737.4|15736.2|122
1628505000000|2021-08-09 10:30:00|15737.9|15736.7|15742.4|15741.2|15745.4|15744.2|15735.9|15734.7|161
1628505300000|2021-08-09 10:35:00|15741.4|15740.2|15732.4|15731.2|15741.4|15740.2|15731.4|15730.2|177
1628505600000|2021-08-09 10:40:00|15732.9|15731.7|15734.4|15733.2|15735.4|15734.2|15731.9|15730.7|99
1628505900000|2021-08-09 10:45:00|15733.9|15732.7|15736.4|15735.2|15736.4|15735.2|15732.4|15731.2|100
1628506200000|2021-08-09 10:50:00|15735.9|15734.7|15737.4|15736.2|15742.9|15741.7|15735.4|15734.2|157
1628506500000|2021-08-09 10:55:00|15737.9|15736.7|15732.4|15731.2|15739.4|15738.2|15732.4|15731.2|102
1628506800000|2021-08-09 11:00:00|15732.9|15731.7|15733.4|15732.2|15733.9|15732.7|15727.4|15726.2|276
1628507100000|2021-08-09 11:05:00|15733.9|15732.7|15735.4|15734.2|15736.9|15735.7|15729.4|15728.2|146
1628507400000|2021-08-09 11:10:00|15735.9|15734.7|15737.4|15736.2|15743.9|15742.7|15735.4|15734.2|274
1628507700000|2021-08-09 11:15:00|15737.9|15736.7|15734.4|15733.2|15738.4|15737.2|15734.4|15733.2|88
1628508000000|2021-08-09 11:20:00|15733.4|15732.2|15744.9|15743.7|15745.4|15744.2|15731.9|15730.7|260
1628508300000|2021-08-09 11:25:00|15745.4|15744.2|15744.4|15743.2|15747.4|15746.2|15743.4|15742.2|153
1628508600000|2021-08-09 11:30:00|15743.9|15742.7|15748.4|15747.2|15748.4|15747.2|15743.9|15742.7|88
1628508900000|2021-08-09 11:35:00|15748.9|15747.7|15750.4|15749.2|15751.4|15750.2|15746.4|15745.2|206
1628509200000|2021-08-09 11:40:00|15750.7|15749.5|15750.2|15749|15753.7|15752.5|15750.2|15749|107
1628509500000|2021-08-09 11:45:00|15750.7|15749.5|15750.2|15749|15751.7|15750.5|15748.7|15747.5|74
1628509800000|2021-08-09 11:50:00|15749.7|15748.5|15751.2|15750|15752.7|15751.5|15749.7|15748.5|152
1628510100000|2021-08-09 11:55:00|15751.7|15750.5|15753.7|15752.5|15756.2|15755|15751.7|15750.5|173
1628510400000|2021-08-09 12:00:00|15754.2|15753|15745.2|15744|15754.7|15753.5|15744.7|15743.5|228
1628510700000|2021-08-09 12:05:00|15744.7|15743.5|15748.7|15747.5|15748.7|15747.5|15743.7|15742.5|113
1628511000000|2021-08-09 12:10:00|15749.2|15748|15747.2|15746|15750.2|15749|15745.7|15744.5|141
1628511300000|2021-08-09 12:15:00|15746.7|15745.5|15742.7|15741.5|15747.2|15746|15741.7|15740.5|199
1628511600000|2021-08-09 12:20:00|15743.7|15742.5|15739.7|15738.5|15744.7|15743.5|15738.7|15737.5|198
1628511900000|2021-08-09 12:25:00|15739.2|15738|15742.2|15741|15742.7|15741.5|15737.7|15736.5|165
1628512200000|2021-08-09 12:30:00|15741.7|15740.5|15740.2|15739|15743.7|15742.5|15739.7|15738.5|173
1628512500000|2021-08-09 12:35:00|15740.7|15739.5|15737.7|15736.5|15740.7|15739.5|15736.7|15735.5|126
1628512800000|2021-08-09 12:40:00|15738.2|15737|15741.2|15740|15741.7|15740.5|15738.2|15737|136
1628513100000|2021-08-09 12:45:00|15740.7|15739.5|15749.2|15748|15749.7|15748.5|15740.7|15739.5|185
1628513400000|2021-08-09 12:50:00|15749.7|15748.5|15755.7|15754.5|15757.7|15756.5|15748.7|15747.5|272
1628513700000|2021-08-09 12:55:00|15755.2|15754|15753.2|15752|15756.2|15755|15750.7|15749.5|180
1628514000000|2021-08-09 13:00:00|15753.7|15752.5|15753.7|15752.5|15758.7|15757.5|15752.7|15751.5|230
1628514300000|2021-08-09 13:05:00|15752.7|15751.5|15752.7|15751.5|15755.7|15754.5|15750.7|15749.5|139
1628514600000|2021-08-09 13:10:00|15753.2|15752|15752.7|15751.5|15755.7|15754.5|15751.7|15750.5|142
1628514900000|2021-08-09 13:15:00|15752.2|15751|15754.7|15753.5|15756.7|15755.5|15751.2|15750|157
1628515200000|2021-08-09 13:20:00|15755.2|15754|15758.7|15757.5|15758.7|15757.5|15754.7|15753.5|202
1628515500000|2021-08-09 13:25:00|15759.2|15758|15759.7|15758.5|15763.7|15762.5|15758.7|15757.5|245
1628515800000|2021-08-09 13:30:00|15758.7|15757.5|15721.7|15720.5|15759.2|15758|15721.7|15720.5|1209
1628516100000|2021-08-09 13:35:00|15720.7|15719.5|15708.7|15707.5|15728.7|15727.5|15698.7|15697.5|1601
1628516400000|2021-08-09 13:40:00|15709.2|15708|15728.7|15727.5|15729.7|15728.5|15704.2|15703|949
1628516700000|2021-08-09 13:45:00|15729.2|15728|15729.7|15728.5|15732.7|15731.5|15721.7|15720.5|654
1628517000000|2021-08-09 13:50:00|15730.2|15729|15731.2|15730|15739.7|15738.5|15727.7|15726.5|480
1628517300000|2021-08-09 13:55:00|15730.7|15729.5|15733.7|15732.5|15740.7|15739.5|15729.7|15728.5|476
1628517600000|2021-08-09 14:00:00|15734.2|15733|15732.2|15731|15741.7|15740.5|15731.2|15730|362
1628517900000|2021-08-09 14:05:00|15731.7|15730.5|15737.2|15736|15740.7|15739.5|15731.7|15730.5|387
1628518200000|2021-08-09 14:10:00|15736.7|15735.5|15730.7|15729.5|15739.7|15738.5|15730.7|15729.5|318
1628518500000|2021-08-09 14:15:00|15731.2|15730|15738.2|15737|15739.2|15738|15730.7|15729.5|223
1628518800000|2021-08-09 14:20:00|15737.7|15736.5|15744.7|15743.5|15746.7|15745.5|15737.7|15736.5|353
1628519100000|2021-08-09 14:25:00|15745.2|15744|15747.7|15746.5|15748.7|15747.5|15744.7|15743.5|342
1628519400000|2021-08-09 14:30:00|15747.2|15746|15751.2|15750|15753.7|15752.5|15743.7|15742.5|407
1628519700000|2021-08-09 14:35:00|15751.7|15750.5|15752.2|15751|15754.7|15753.5|15749.7|15748.5|194
1628520000000|2021-08-09 14:40:00|15751.7|15750.5|15753.7|15752.5|15755.7|15754.5|15751.7|15750.5|197
1628520300000|2021-08-09 14:45:00|15753.2|15752|15753.2|15752|15759.2|15758|15753.2|15752|233
1628520600000|2021-08-09 14:50:00|15752.7|15751.5|15751.2|15750|15756.7|15755.5|15749.7|15748.5|415
1628520900000|2021-08-09 14:55:00|15751.7|15750.5|15752.2|15751|15754.2|15753|15748.7|15747.5|224
1628521200000|2021-08-09 15:00:00|15751.7|15750.5|15745.7|15744.5|15752.7|15751.5|15745.2|15744|306
1628521500000|2021-08-09 15:05:00|15746.2|15745|15749.2|15748|15749.7|15748.5|15744.7|15743.5|164
1628521800000|2021-08-09 15:10:00|15749.7|15748.5|15753.2|15752|15753.7|15752.5|15748.7|15747.5|240
1628522100000|2021-08-09 15:15:00|15753.7|15752.5|15752.7|15751.5|15754.7|15753.5|15749.7|15748.5|277
1628522400000|2021-08-09 15:20:00|15753.2|15752|15757.7|15756.5|15757.7|15756.5|15752.2|15751|584
1628522700000|2021-08-09 15:25:00|15758.2|15757|15762.7|15761.5|15765.7|15764.5|15757.7|15756.5|694
1628523000000|2021-08-09 15:30:00|15763.1|15761.1|15749.6|15747.6|15765.1|15763.1|15749.6|15747.6|1326
1628523300000|2021-08-09 15:35:00|15750.1|15748.1|15754.1|15752.1|15757.1|15755.1|15747.1|15745.1|523
1628523600000|2021-08-09 15:40:00|15754.6|15752.6|15749.1|15747.1|15754.6|15752.6|15749.1|15747.1|220
1628523900000|2021-08-09 15:45:00|15748.6|15746.6|15752.1|15750.1|15753.1|15751.1|15747.6|15745.6|80
1628524200000|2021-08-09 15:50:00|15751.6|15749.6|15756.6|15754.6|15757.1|15755.1|15751.6|15749.6|81
1628524500000|2021-08-09 15:55:00|15757.1|15755.1|15755.1|15753.1|15757.1|15755.1|15754.1|15752.1|35
1628524800000|2021-08-09 16:00:00|15754.6|15752.6|15750.1|15748.1|15756.1|15754.1|15750.1|15748.1|92
1628525100000|2021-08-09 16:05:00|15750.6|15748.6|15751.1|15749.1|15754.1|15752.1|15750.6|15748.6|30
1628525400000|2021-08-09 16:10:00|15751.6|15749.6|15753.1|15751.1|15754.1|15752.1|15751.1|15749.1|45
1628525700000|2021-08-09 16:15:00|15753.6|15751.6|15752.1|15750.1|15754.1|15752.1|15751.1|15749.1|44
1628526000000|2021-08-09 16:20:00|15752.6|15750.6|15752.1|15750.1|15754.1|15752.1|15751.1|15749.1|59
1628526300000|2021-08-09 16:25:00|15752.6|15750.6|15753.6|15751.6|15756.1|15754.1|15752.1|15750.1|35
1628526600000|2021-08-09 16:30:00|15753.1|15751.1|15753.1|15751.1|15755.1|15753.1|15752.1|15750.1|33
1628526900000|2021-08-09 16:35:00|15753.6|15751.6|15754.1|15752.1|15754.6|15752.6|15752.1|15750.1|13
1628527200000|2021-08-09 16:40:00|15754.6|15752.6|15755.1|15753.1|15756.1|15754.1|15753.1|15751.1|46
1628527500000|2021-08-09 16:45:00|15754.6|15752.6|15755.1|15753.1|15757.6|15755.6|15754.6|15752.6|42
1628527800000|2021-08-09 16:50:00|15755.6|15753.6|15756.1|15754.1|15756.1|15754.1|15755.1|15753.1|17
1628528100000|2021-08-09 16:55:00|15755.6|15753.6|15757.1|15755.1|15757.1|15755.1|15755.1|15753.1|42
1628528400000|2021-08-09 17:00:00|15758.1|15756.1|15758.1|15756.1|15758.1|15756.1|15756.1|15754.1|38
1628528700000|2021-08-09 17:05:00|15757.6|15755.6|15758.1|15756.1|15759.1|15757.1|15756.6|15754.6|39
1628529000000|2021-08-09 17:10:00|15758.6|15756.6|15758.1|15756.1|15758.6|15756.6|15756.1|15754.1|18
1628529300000|2021-08-09 17:15:00|15757.6|15755.6|15758.1|15756.1|15760.1|15758.1|15757.6|15755.6|33
1628529600000|2021-08-09 17:20:00|15758.6|15756.6|15760.1|15758.1|15761.1|15759.1|15757.1|15755.1|44
1628529900000|2021-08-09 17:25:00|15759.6|15757.6|15759.1|15757.1|15760.1|15758.1|15758.1|15756.1|31
1628530200000|2021-08-09 17:30:00|15758.6|15756.6|15755.6|15753.6|15759.1|15757.1|15755.1|15753.1|57
1628530500000|2021-08-09 17:35:00|15755.1|15753.1|15756.1|15754.1|15757.1|15755.1|15755.1|15753.1|43
1628530800000|2021-08-09 17:40:00|15756.6|15754.6|15758.1|15756.1|15759.1|15757.1|15756.1|15754.1|15
1628531100000|2021-08-09 17:45:00|15757.1|15755.1|15758.1|15756.1|15759.1|15757.1|15756.1|15754.1|29
1628531400000|2021-08-09 17:50:00|15758.6|15756.6|15759.1|15757.1|15759.1|15757.1|15757.1|15755.1|25
1628531700000|2021-08-09 17:55:00|15758.6|15756.6|15761.1|15759.1|15763.1|15761.1|15758.1|15756.1|79
1628532000000|2021-08-09 18:00:00|15760.1|15758.1|15760.6|15758.6|15761.1|15759.1|15760.1|15758.1|21
1628532300000|2021-08-09 18:05:00|15761.1|15759.1|15761.1|15759.1|15761.1|15759.1|15759.1|15757.1|30
1628532600000|2021-08-09 18:10:00|15760.6|15758.6|15760.1|15758.1|15761.1|15759.1|15759.6|15757.6|38
1628532900000|2021-08-09 18:15:00|15759.6|15757.6|15760.1|15758.1|15761.1|15759.1|15759.1|15757.1|22
1628533200000|2021-08-09 18:20:00|15760.6|15758.6|15762.1|15760.1|15762.1|15760.1|15759.6|15757.6|36
1628533500000|2021-08-09 18:25:00|15762.6|15760.6|15768.1|15766.1|15768.1|15766.1|15762.1|15760.1|100
1628533800000|2021-08-09 18:30:00|15768.6|15766.6|15768.6|15766.6|15770.1|15768.1|15767.1|15765.1|106
1628534100000|2021-08-09 18:35:00|15769.1|15767.1|15767.1|15765.1|15769.1|15767.1|15767.1|15765.1|53
1628534400000|2021-08-09 18:40:00|15766.6|15764.6|15766.1|15764.1|15767.1|15765.1|15763.6|15761.6|125
1628534700000|2021-08-09 18:45:00|15765.6|15763.6|15765.6|15763.6|15767.1|15765.1|15763.1|15761.1|82
1628535000000|2021-08-09 18:50:00|15766.1|15764.1|15764.1|15762.1|15766.1|15764.1|15763.1|15761.1|48
1628535300000|2021-08-09 18:55:00|15764.6|15762.6|15763.1|15761.1|15764.6|15762.6|15763.1|15761.1|93
1628535600000|2021-08-09 19:00:00|15762.6|15760.6|15760.1|15758.1|15762.6|15760.6|15760.1|15758.1|107
1628535900000|2021-08-09 19:05:00|15759.1|15757.1|15760.6|15758.6|15761.1|15759.1|15758.1|15756.1|71
1628536200000|2021-08-09 19:10:00|15761.1|15759.1|15760.1|15758.1|15761.1|15759.1|15756.1|15754.1|83
1628536500000|2021-08-09 19:15:00|15759.6|15757.6|15759.6|15757.6|15761.1|15759.1|15759.1|15757.1|31
1628536800000|2021-08-09 19:20:00|15759.1|15757.1|15755.1|15753.1|15759.6|15757.6|15755.1|15753.1|54
1628537100000|2021-08-09 19:25:00|15755.6|15753.6|15757.1|15755.1|15758.1|15756.1|15755.1|15753.1|21
1628537400000|2021-08-09 19:30:00|15757.6|15755.6|15761.6|15759.6|15763.1|15761.1|15757.1|15755.1|56
1628537700000|2021-08-09 19:35:00|15761.1|15759.1|15764.6|15762.6|15765.6|15763.6|15761.1|15759.1|65
1628538000000|2021-08-09 19:40:00|15764.1|15762.1|15757.1|15755.1|15764.6|15762.6|15756.1|15754.1|83
1628538300000|2021-08-09 19:45:00|15756.6|15754.6|15754.1|15752.1|15757.6|15755.6|15753.1|15751.1|143
1628538600000|2021-08-09 19:50:00|15753.6|15751.6|15751.1|15749.1|15757.6|15755.6|15751.1|15749.1|209
1628538900000|2021-08-09 19:55:00|15751.6|15749.6|15765.6|15763.6|15765.6|15763.6|15751.1|15749.1|313
1628539200000|2021-08-09 20:00:00|15765.3|15760.3|15772.9|15767.9|15772.9|15767.9|15765|15760|25
1628539500000|2021-08-09 20:05:00|15772.8|15767.8|15773|15768|15775.4|15770.4|15772.3|15767.3|0
1628539800000|2021-08-09 20:10:00|15770.6|15765.6|15766|15761|15770.6|15765.6|15765.2|15760.2|0
1628540100000|2021-08-09 20:15:00|15765.2|15760.2|15765.4|15760.4|15766.2|15761.2|15765.1|15760.1|0
1628540400000|2021-08-09 20:20:00|15766.2|15761.2|15767.5|15762.5|15768|15763|15766.2|15761.2|0
1628540700000|2021-08-09 20:25:00|15768.3|15763.3|15767.6|15762.6|15768.7|15763.7|15767.5|15762.5|0
1628541000000|2021-08-09 20:30:00|15767.5|15762.5|15763.5|15758.5|15767.6|15762.6|15762.6|15757.6|0
1628541300000|2021-08-09 20:35:00|15763.6|15758.6|15766.1|15761.1|15766.1|15761.1|15763.6|15758.6|0
1628541600000|2021-08-09 20:40:00|15766.5|15761.5|15765.3|15760.3|15767.7|15762.7|15765.3|15760.3|0
1628541900000|2021-08-09 20:45:00|15766.1|15761.1|15765.3|15760.3|15766.5|15761.5|15765.3|15760.3|0
1628542200000|2021-08-09 20:50:00|15766.1|15761.1|15765.9|15760.9|15767.5|15762.5|15765.9|15760.9|0
1628542500000|2021-08-09 20:55:00|15766.7|15761.7|15769.3|15764.3|15770.6|15765.6|15766.6|15761.6|0
1628542800000|2021-08-09 21:00:00|15768.6|15763.6|15772.4|15767.4|15772.4|15767.4|15768.3|15763.3|0
1628543100000|2021-08-09 21:05:00|15772.5|15767.5|15772.2|15767.2|15772.8|15767.8|15772.1|15767.1|0
1628543400000|2021-08-09 21:10:00|15772.1|15767.1|15770.9|15765.9|15772.1|15767.1|15770.6|15765.6|0
1628543700000|2021-08-09 21:15:00|15770.6|15765.6|15771.2|15766.2|15771.2|15766.2|15770.5|15765.5|0
1628544000000|2021-08-09 21:20:00|15771.1|15766.1|15770.7|15765.7|15771.2|15766.2|15770.5|15765.5|0
1628544300000|2021-08-09 21:25:00|15770.6|15765.6|15770.5|15765.5|15770.7|15765.7|15770.5|15765.5|0
1628544600000|2021-08-09 21:30:00|15770.7|15765.7|15770.7|15765.7|15770.7|15765.7|15770.7|15765.7|0
1628544900000|2021-08-09 21:35:00|15770.5|15765.5|15770.5|15765.5|15770.7|15765.7|15770.5|15765.5|0
1628545200000|2021-08-09 21:40:00|15770.4|15765.4|15770.3|15765.3|15770.4|15765.4|15770.1|15765.1|0
1628545500000|2021-08-09 21:45:00|15770.5|15765.5|15770.3|15765.3|15770.5|15765.5|15770.2|15765.2|0
1628545800000|2021-08-09 21:50:00|15770.5|15765.5|15770|15765|15770.5|15765.5|15769.8|15764.8|0
1628546100000|2021-08-09 21:55:00|15770.2|15765.2|15769.4|15764.4|15770.3|15765.3|15769.4|15764.4|0
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15769|15764|15771.5|15766.5|15767.8|15762.8|0
1628546700000|2021-08-09 22:05:00|15769.1|15764.1|15769.9|15764.9|15769.9|15764.9|15769.1|15764.1|0
1628547000000|2021-08-09 22:10:00|15769.5|15764.5|15768.6|15763.6|15769.5|15764.5|15768.6|15763.6|0
1628547300000|2021-08-09 22:15:00|15767.8|15762.8|15766.9|15761.9|15767.8|15762.8|15766.1|15761.1|0
1628547600000|2021-08-09 22:20:00|15767.3|15762.3|15763.8|15758.8|15767.3|15762.3|15763.8|15758.8|0
1628547900000|2021-08-09 22:25:00|15764.6|15759.6|15761.7|15756.7|15764.8|15759.8|15760.1|15755.1|0
1628548200000|2021-08-09 22:30:00|15762|15757|15763.7|15758.7|15764.5|15759.5|15761.3|15756.3|0
1628548500000|2021-08-09 22:35:00|15764.1|15759.1|15759.8|15754.8|15764.1|15759.1|15759.8|15754.8|0
1628548800000|2021-08-09 22:40:00|15760.6|15755.6|15758.3|15753.3|15761.4|15756.4|15757.3|15752.3|0
1628549100000|2021-08-09 22:45:00|15757.1|15752.1|15760.7|15755.7|15760.7|15755.7|15756.7|15751.7|0
1628549400000|2021-08-09 22:50:00|15759.9|15754.9|15759.1|15754.1|15760.7|15755.7|15759.1|15754.1|0
1628549700000|2021-08-09 22:55:00|15759.9|15754.9|15759.2|15754.2|15760|15755|15759.1|15754.1|0
1628550000000|2021-08-09 23:00:00|15760|15755|15758.4|15753.4|15760|15755|15757.6|15752.6|0
1628550300000|2021-08-09 23:05:00|15758.8|15753.8|15759.3|15754.3|15759.3|15754.3|15758.4|15753.4|0
1628550600000|2021-08-09 23:10:00|15758.5|15753.5|15759.9|15754.9|15759.9|15754.9|15758.1|15753.1|0
1628550900000|2021-08-09 23:15:00|15760.3|15755.3|15760|15755|15760.8|15755.8|15759.9|15754.9|0
1628551200000|2021-08-09 23:20:00|15760.1|15755.1|15759|15754|15760.1|15755.1|15758|15753|0
1628551500000|2021-08-09 23:25:00|15759.1|15754.1|15758.3|15753.3|15759.1|15754.1|15757.2|15752.2|0
1628551800000|2021-08-09 23:30:00|15758.7|15753.7|15754.3|15749.3|15758.7|15753.7|15754.1|15749.1|0
1628552100000|2021-08-09 23:35:00|15753.5|15748.5|15754.4|15749.4|15754.4|15749.4|15751.2|15746.2|0
1628552400000|2021-08-09 23:40:00|15753.9|15748.9|15756.8|15751.8|15756.8|15751.8|15753.6|15748.6|0
1628552700000|2021-08-09 23:45:00|15756.4|15751.4|15758.5|15753.5|15760.1|15755.1|15753.6|15748.6|0
1628553000000|2021-08-09 23:50:00|15758.9|15753.9|15758.7|15753.7|15759.3|15754.3|15758.5|15753.5|0
1628553300000|2021-08-09 23:55:00|15759.5|15754.5|15758.7|15753.7|15760.3|15755.3|15758.7|15753.7|0
1628553600000|2021-08-10 00:00:00|15759.1|15754.1|15760.3|15755.3|15761.1|15756.1|15758.7|15753.7|0
1628553900000|2021-08-10 00:05:00|15761.1|15756.1|15758.7|15753.7|15761.1|15756.1|15758.7|15753.7|0
1628554200000|2021-08-10 00:10:00|15759.5|15754.5|15760.3|15755.3|15761.1|15756.1|15759.5|15754.5|0
1628554500000|2021-08-10 00:15:00|15761.1|15756.1|15763.6|15759.6|15767.1|15763.1|15759.6|15755.3|135
1628554800000|2021-08-10 00:20:00|15764.6|15760.6|15760.6|15756.6|15768.1|15764.1|15759.6|15755.6|33
1628555100000|2021-08-10 00:25:00|15761.1|15757.1|15758.6|15754.6|15764.1|15760.1|15758.1|15754.1|14
1628555400000|2021-08-10 00:30:00|15759.1|15755.1|15763.6|15759.6|15765.6|15761.6|15758.1|15754.1|34
1628555700000|2021-08-10 00:35:00|15764.1|15760.1|15765.6|15761.6|15766.1|15762.1|15761.6|15757.6|9
1628556000000|2021-08-10 00:40:00|15766.1|15762.1|15778.1|15774.1|15779.6|15775.6|15766.1|15762.1|97
1628556300000|2021-08-10 00:45:00|15778.6|15774.6|15780.6|15776.6|15780.6|15776.6|15775.1|15771.1|21
1628556600000|2021-08-10 00:50:00|15780.1|15776.1|15777.1|15773.1|15780.6|15776.6|15773.6|15769.6|17
1628556900000|2021-08-10 00:55:00|15777.6|15773.6|15779.6|15775.6|15779.6|15775.6|15776.1|15772.1|10
1628557200000|2021-08-10 01:00:00|15779.1|15775.1|15776.1|15772.1|15780.1|15776.1|15775.1|15771.1|4
1628557500000|2021-08-10 01:05:00|15775.6|15771.6|15775.6|15771.6|15778.1|15774.1|15775.6|15771.6|2
1628557800000|2021-08-10 01:10:00|15775.1|15771.1|15777.6|15773.6|15777.6|15773.6|15774.1|15770.1|2
1628558100000|2021-08-10 01:15:00|15777.1|15773.1|15774.1|15770.1|15780.6|15776.6|15774.1|15770.1|18
1628558400000|2021-08-10 01:20:00|15774.6|15770.6|15773.6|15769.6|15779.6|15775.6|15773.1|15769.1|9
1628558700000|2021-08-10 01:25:00|15774.1|15770.1|15769.1|15765.1|15774.1|15770.1|15767.6|15763.6|16
1628559000000|2021-08-10 01:30:00|15770.1|15766.1|15764.1|15760.1|15771.6|15767.6|15764.1|15760.1|25
1628559300000|2021-08-10 01:35:00|15763.6|15759.6|15767.6|15763.6|15769.6|15765.6|15763.6|15759.6|7
1628559600000|2021-08-10 01:40:00|15768.1|15764.1|15766.1|15762.1|15771.1|15767.1|15766.1|15762.1|4
1628559900000|2021-08-10 01:45:00|15767.1|15763.1|15755.6|15751.6|15767.1|15763.1|15754.1|15750.1|30
1628560200000|2021-08-10 01:50:00|15755.1|15751.1|15743.1|15739.1|15755.6|15751.6|15740.1|15736.1|58
1628560500000|2021-08-10 01:55:00|15742.6|15738.6|15731.1|15727.1|15744.1|15740.1|15727.6|15723.6|95
1628560800000|2021-08-10 02:00:00|15730.6|15726.6|15733.1|15729.1|15734.6|15730.6|15723.6|15719.6|62
1628561100000|2021-08-10 02:05:00|15733.6|15729.6|15733.6|15729.6|15735.6|15731.6|15730.6|15726.6|25
1628561400000|2021-08-10 02:10:00|15732.1|15728.1|15733.6|15729.6|15735.1|15731.1|15730.6|15726.6|15
1628561700000|2021-08-10 02:15:00|15733.1|15729.1|15734.1|15730.1|15735.6|15731.6|15731.6|15727.6|4
1628562000000|2021-08-10 02:20:00|15734.6|15730.6|15730.6|15726.6|15735.1|15731.1|15729.1|15725.1|18
1628562300000|2021-08-10 02:25:00|15731.1|15727.1|15738.6|15734.6|15739.1|15735.1|15731.1|15727.1|56
1628562600000|2021-08-10 02:30:00|15738.1|15734.1|15735.1|15731.1|15739.6|15735.6|15734.6|15730.6|8
1628562900000|2021-08-10 02:35:00|15734.6|15730.6|15737.1|15733.1|15737.1|15733.1|15732.1|15728.1|5
1628563200000|2021-08-10 02:40:00|15737.6|15733.6|15737.1|15733.1|15741.6|15737.6|15735.6|15731.6|27
1628563500000|2021-08-10 02:45:00|15737.6|15733.6|15741.6|15737.6|15741.6|15737.6|15737.1|15733.1|18
1628563800000|2021-08-10 02:50:00|15742.1|15738.1|15749.6|15745.6|15750.1|15746.1|15742.1|15738.1|54
1628564100000|2021-08-10 02:55:00|15749.1|15745.1|15745.1|15741.1|15749.1|15745.1|15744.6|15740.6|30
1628564400000|2021-08-10 03:00:00|15745.6|15741.6|15746.1|15742.1|15748.6|15744.6|15743.6|15739.6|20
1628564700000|2021-08-10 03:05:00|15745.6|15741.6|15744.6|15740.6|15746.6|15742.6|15742.6|15738.6|10
1628565000000|2021-08-10 03:10:00|15745.1|15741.1|15741.6|15737.6|15746.1|15742.1|15740.1|15736.1|10
1628565300000|2021-08-10 03:15:00|15742.1|15738.1|15740.6|15736.6|15743.1|15739.1|15740.6|15736.6|8
1628565600000|2021-08-10 03:20:00|15740.1|15736.1|15738.6|15734.6|15742.6|15738.6|15738.1|15734.1|5
1628565900000|2021-08-10 03:25:00|15739.1|15735.1|15742.6|15738.6|15743.1|15739.1|15739.1|15735.1|7
1628566200000|2021-08-10 03:30:00|15742.1|15738.1|15741.6|15737.6|15743.6|15739.6|15740.1|15736.1|12
1628566500000|2021-08-10 03:35:00|15741.1|15737.1|15739.6|15735.6|15741.1|15737.1|15737.6|15733.6|9
1628566800000|2021-08-10 03:40:00|15739.1|15735.1|15741.6|15737.6|15743.1|15739.1|15737.6|15733.6|8
1628567100000|2021-08-10 03:45:00|15741.1|15737.1|15740.6|15736.6|15742.6|15738.6|15739.6|15735.6|3
1628567400000|2021-08-10 03:50:00|15740.1|15736.1|15740.6|15736.6|15741.1|15737.1|15739.6|15735.6|0
1628567700000|2021-08-10 03:55:00|15742.6|15738.6|15742.6|15738.6|15743.1|15739.1|15740.6|15736.6|4
1628568000000|2021-08-10 04:00:00|15743.1|15739.1|15740.6|15736.6|15744.6|15740.6|15740.6|15736.6|23
1628568300000|2021-08-10 04:05:00|15740.1|15736.1|15742.1|15738.1|15743.1|15739.1|15740.1|15736.1|4
1628568600000|2021-08-10 04:10:00|15742.6|15738.6|15742.6|15738.6|15743.6|15739.6|15741.6|15737.6|0
1628568900000|2021-08-10 04:15:00|15742.1|15738.1|15744.6|15740.6|15745.1|15741.1|15739.6|15735.6|6
1628569200000|2021-08-10 04:20:00|15745.1|15741.1|15743.6|15739.6|15745.1|15741.1|15740.6|15736.6|4
1628569500000|2021-08-10 04:25:00|15743.1|15739.1|15738.6|15734.6|15743.1|15739.1|15738.6|15734.6|5
1628569800000|2021-08-10 04:30:00|15738.1|15734.1|15739.6|15735.6|15741.1|15737.1|15738.1|15734.1|9
1628570100000|2021-08-10 04:35:00|15740.1|15736.1|15743.6|15739.6|15744.1|15740.1|15740.1|15736.1|3
1628570400000|2021-08-10 04:40:00|15745.6|15741.6|15744.6|15740.6|15745.6|15741.6|15743.6|15739.6|9
1628570700000|2021-08-10 04:45:00|15745.1|15741.1|15744.1|15740.1|15745.6|15741.6|15744.1|15740.1|4
1628571000000|2021-08-10 04:50:00|15743.6|15739.6|15746.6|15742.6|15747.1|15743.1|15742.6|15738.6|7
1628571300000|2021-08-10 04:55:00|15747.1|15743.1|15747.6|15743.6|15749.1|15745.1|15746.6|15742.6|6
1628571600000|2021-08-10 05:00:00|15747.1|15743.1|15747.6|15743.6|15750.6|15746.6|15745.6|15741.6|20
1628571900000|2021-08-10 05:05:00|15748.1|15744.1|15746.6|15742.6|15748.6|15744.6|15745.6|15741.6|17
1628572200000|2021-08-10 05:10:00|15746.1|15742.1|15745.6|15741.6|15746.6|15742.6|15744.6|15740.6|17
1628572500000|2021-08-10 05:15:00|15745.1|15741.1|15746.6|15742.6|15747.1|15743.1|15743.1|15739.1|10
1628572800000|2021-08-10 05:20:00|15748.1|15744.1|15748.6|15744.6|15749.1|15745.1|15746.6|15742.6|21
1628573100000|2021-08-10 05:25:00|15749.1|15745.1|15749.6|15745.6|15750.1|15746.1|15747.1|15743.1|13
1628573400000|2021-08-10 05:30:00|15750.1|15746.1|15752.6|15748.6|15753.6|15749.6|15749.6|15745.6|38
1628573700000|2021-08-10 05:35:00|15752.1|15748.1|15754.6|15750.6|15756.6|15752.6|15752.1|15748.1|36
1628574000000|2021-08-10 05:40:00|15755.1|15751.1|15760.6|15756.6|15762.6|15758.6|15754.6|15750.6|84
1628574300000|2021-08-10 05:45:00|15761.1|15757.1|15755.1|15751.1|15763.6|15759.6|15754.1|15750.1|34
1628574600000|2021-08-10 05:50:00|15754.6|15750.6|15754.6|15750.6|15755.1|15751.1|15752.1|15748.1|24
1628574900000|2021-08-10 05:55:00|15753.1|15749.1|15753.6|15749.6|15755.1|15751.1|15752.1|15748.1|25
1628575200000|2021-08-10 06:00:00|15752.6|15750.6|15745.6|15743.6|15752.6|15750.6|15740.6|15738.6|239
1628575500000|2021-08-10 06:05:00|15745.1|15743.1|15748.6|15746.6|15751.1|15749.1|15740.1|15738.1|215
1628575800000|2021-08-10 06:10:00|15747.6|15745.6|15748.6|15746.6|15750.6|15748.6|15746.1|15744.1|105
1628576100000|2021-08-10 06:15:00|15748.1|15746.1|15751.1|15749.1|15757.1|15755.1|15748.1|15746.1|159
1628576400000|2021-08-10 06:20:00|15750.6|15748.6|15750.6|15748.6|15754.1|15752.1|15748.1|15746.1|93
1628576700000|2021-08-10 06:25:00|15751.1|15749.1|15749.6|15747.6|15752.1|15750.1|15747.1|15745.1|78
1628577000000|2021-08-10 06:30:00|15750.1|15748.1|15752.6|15750.6|15754.1|15752.1|15748.1|15746.1|73
1628577300000|2021-08-10 06:35:00|15753.1|15751.1|15749.1|15747.1|15753.1|15751.1|15749.1|15747.1|113
1628577600000|2021-08-10 06:40:00|15749.6|15747.6|15753.1|15751.1|15754.1|15752.1|15746.1|15744.1|78
1628577900000|2021-08-10 06:45:00|15752.6|15750.6|15749.1|15747.1|15754.1|15752.1|15746.1|15744.1|172
1628578200000|2021-08-10 06:50:00|15749.6|15747.6|15754.6|15752.6|15757.1|15755.1|15747.1|15745.1|190
1628578500000|2021-08-10 06:55:00|15755.1|15753.1|15759.6|15757.6|15763.1|15761.1|15746.6|15744.6|288
1628578800000|2021-08-10 07:00:00|15759.2|15758|15767.2|15766|15772.2|15771|15734.7|15733.5|2130
1628579100000|2021-08-10 07:05:00|15766.7|15765.5|15764.2|15763|15769.7|15768.5|15760.7|15759.5|840
1628579400000|2021-08-10 07:10:00|15764.7|15763.5|15769.2|15768|15771.2|15770|15760.7|15759.5|595
1628579700000|2021-08-10 07:15:00|15769.7|15768.5|15779.7|15778.5|15780.7|15779.5|15767.7|15766.5|631
1628580000000|2021-08-10 07:20:00|15779.2|15778|15781.2|15780|15785.7|15784.5|15776.7|15775.5|824
1628580300000|2021-08-10 07:25:00|15781.7|15780.5|15784.7|15783.5|15787.7|15786.5|15774.7|15773.5|662
1628580600000|2021-08-10 07:30:00|15785.2|15784|15781.2|15780|15789.7|15788.5|15780.2|15779|717
1628580900000|2021-08-10 07:35:00|15781.7|15780.5|15778.7|15777.5|15785.2|15784|15776.7|15775.5|400
1628581200000|2021-08-10 07:40:00|15779.2|15778|15783.7|15782.5|15784.7|15783.5|15778.2|15777|339
1628581500000|2021-08-10 07:45:00|15784.7|15783.5|15779.7|15778.5|15786.2|15785|15778.7|15777.5|301
1628581800000|2021-08-10 07:50:00|15779.2|15778|15778.2|15777|15782.2|15781|15777.2|15776|272
1628582100000|2021-08-10 07:55:00|15777.7|15776.5|15779.7|15778.5|15782.7|15781.5|15777.7|15776.5|216
1628582400000|2021-08-10 08:00:00|15780.2|15779|15783.7|15782.5|15786.7|15785.5|15775.7|15774.5|423
1628582700000|2021-08-10 08:05:00|15783.2|15782|15772.2|15771|15783.7|15782.5|15768.7|15767.5|610
1628583000000|2021-08-10 08:10:00|15772.7|15771.5|15766.2|15765|15772.7|15771.5|15765.7|15764.5|400
1628583300000|2021-08-10 08:15:00|15766.7|15765.5|15759.7|15758.5|15767.2|15766|15757.2|15756|530
1628583600000|2021-08-10 08:20:00|15760.2|15759|15754.7|15753.5|15760.7|15759.5|15752.7|15751.5|455
1628583900000|2021-08-10 08:25:00|15755.2|15754|15756.7|15755.5|15758.7|15757.5|15753.7|15752.5|400
1628584200000|2021-08-10 08:30:00|15755.7|15754.5|15757.7|15756.5|15760.7|15759.5|15755.7|15754.5|354
1628584500000|2021-08-10 08:35:00|15757.2|15756|15756.7|15755.5|15761.7|15760.5|15755.2|15754|455
1628584800000|2021-08-10 08:40:00|15756.2|15755|15758.2|15757|15761.7|15760.5|15755.7|15754.5|192
1628585100000|2021-08-10 08:45:00|15757.7|15756.5|15752.7|15751.5|15759.7|15758.5|15751.7|15750.5|383
1628585400000|2021-08-10 08:50:00|15752.2|15751|15760.2|15759|15761.7|15760.5|15751.7|15750.5|263
1628585700000|2021-08-10 08:55:00|15760.7|15759.5|15764.2|15763|15767.7|15766.5|15760.2|15759|203
1628586000000|2021-08-10 09:00:00|15763.7|15762.5|15760.7|15759.5|15765.2|15764|15753.7|15752.5|410
1628586300000|2021-08-10 09:05:00|15761.2|15760|15753.7|15752.5|15763.7|15762.5|15751.2|15750|317
1628586600000|2021-08-10 09:10:00|15753.2|15752|15755.7|15754.5|15757.7|15756.5|15752.7|15751.5|195
1628586900000|2021-08-10 09:15:00|15755.2|15754|15753.7|15752.5|15756.2|15755|15748.7|15747.5|236
1628587200000|2021-08-10 09:20:00|15753.2|15752|15752.2|15751|15753.7|15752.5|15745.7|15744.5|376
1628587500000|2021-08-10 09:25:00|15752.7|15751.5|15758.7|15757.5|15759.7|15758.5|15751.7|15750.5|291
1628587800000|2021-08-10 09:30:00|15759.7|15758.5|15761.7|15760.5|15764.7|15763.5|15759.7|15758.5|303
1628588100000|2021-08-10 09:35:00|15762.2|15761|15758.7|15757.5|15762.7|15761.5|15756.7|15755.5|215
1628588400000|2021-08-10 09:40:00|15758.2|15757|15755.7|15754.5|15758.7|15757.5|15752.2|15751|306
1628588700000|2021-08-10 09:45:00|15756.7|15755.5|15758.7|15757.5|15759.7|15758.5|15754.7|15753.5|148
1628589000000|2021-08-10 09:50:00|15758.2|15757|15760.7|15759.5|15762.7|15761.5|15758.2|15757|144
1628589300000|2021-08-10 09:55:00|15761.2|15760|15759.7|15758.5|15761.7|15760.5|15759.2|15758|136
1628589600000|2021-08-10 10:00:00|15759.2|15758|15758.7|15757.5|15764.7|15763.5|15757.7|15756.5|341
1628589900000|2021-08-10 10:05:00|15758.2|15757|15762.7|15761.5|15762.7|15761.5|15757.7|15756.5|142
1628590200000|2021-08-10 10:10:00|15763.7|15762.5|15767.7|15766.5|15770.2|15769|15763.7|15762.5|259
1628590500000|2021-08-10 10:15:00|15766.7|15765.5|15770.7|15769.5|15770.7|15769.5|15766.2|15765|115
1628590800000|2021-08-10 10:20:00|15770.2|15769|15773.7|15772.5|15774.7|15773.5|15770.2|15769|252
1628591100000|2021-08-10 10:25:00|15774.2|15773|15775.7|15774.5|15776.7|15775.5|15771.7|15770.5|179
1628591400000|2021-08-10 10:30:00|15776.7|15775.5|15770.7|15769.5|15777.2|15776|15770.7|15769.5|251
1628591700000|2021-08-10 10:35:00|15771.7|15770.5|15778.7|15777.5|15779.7|15778.5|15771.7|15770.5|216
1628592000000|2021-08-10 10:40:00|15778.2|15777|15772.2|15771|15778.7|15777.5|15771.7|15770.5|181
1628592300000|2021-08-10 10:45:00|15772.7|15771.5|15772.2|15771|15774.7|15773.5|15771.7|15770.5|139
1628592600000|2021-08-10 10:50:00|15771.7|15770.5|15774.2|15773|15775.2|15774|15771.2|15770|134
1628592900000|2021-08-10 10:55:00|15774.7|15773.5|15774.7|15773.5|15777.2|15776|15773.2|15772|113
1628593200000|2021-08-10 11:00:00|15774.2|15773|15777.7|15776.5|15778.7|15777.5|15772.7|15771.5|149
1628593500000|2021-08-10 11:05:00|15777.2|15776|15778.7|15777.5|15780.7|15779.5|15775.7|15774.5|149
1628593800000|2021-08-10 11:10:00|15779.2|15778|15781.7|15780.5|15781.7|15780.5|15778.7|15777.5|152
1628594100000|2021-08-10 11:15:00|15781.2|15780|15782.2|15781|15783.7|15782.5|15780.7|15779.5|163
1628594400000|2021-08-10 11:20:00|15782.7|15781.5|15778.7|15777.5|15783.2|15782|15778.7|15777.5|123
1628594700000|2021-08-10 11:25:00|15779.2|15778|15776.2|15775|15780.2|15779|15775.7|15774.5|207
1628595000000|2021-08-10 11:30:00|15776.7|15775.5|15778.7|15777.5|15779.7|15778.5|15773.7|15772.5|122
1628595300000|2021-08-10 11:35:00|15779.2|15778|15778.7|15777.5|15779.7|15778.5|15776.7|15775.5|150
1628595600000|2021-08-10 11:40:00|15778.2|15777|15779.7|15778.5|15779.7|15778.5|15776.7|15775.5|72
1628595900000|2021-08-10 11:45:00|15779.2|15778|15781.7|15780.5|15782.7|15781.5|15779.2|15778|94
1628596200000|2021-08-10 11:50:00|15782.2|15781|15782.2|15781|15785.2|15784|15780.7|15779.5|194
1628596500000|2021-08-10 11:55:00|15781.7|15780.5|15779.2|15778|15782.7|15781.5|15777.7|15776.5|203
1628596800000|2021-08-10 12:00:00|15778.7|15777.5|15775.7|15774.5|15778.7|15777.5|15774.2|15773|244
1628597100000|2021-08-10 12:05:00|15774.7|15773.5|15776.4|15775.2|15777.7|15776.5|15772.7|15771.5|174
1628597400000|2021-08-10 12:10:00|15775.9|15774.7|15769.4|15768.2|15776.4|15775.2|15769.4|15768.2|188
1628597700000|2021-08-10 12:15:00|15769.9|15768.7|15772.4|15771.2|15773.4|15772.2|15768.4|15767.2|307
1628598000000|2021-08-10 12:20:00|15772.9|15771.7|15766.9|15765.7|15773.4|15772.2|15766.4|15765.2|175
1628598300000|2021-08-10 12:25:00|15767.4|15766.2|15768.9|15767.7|15769.4|15768.2|15766.4|15765.2|101
1628598600000|2021-08-10 12:30:00|15768.4|15767.2|15768.4|15767.2|15770.4|15769.2|15768.4|15767.2|125
1628598900000|2021-08-10 12:35:00|15768.9|15767.7|15770.4|15769.2|15771.4|15770.2|15768.4|15767.2|138
1628599200000|2021-08-10 12:40:00|15769.9|15768.7|15771.4|15770.2|15771.4|15770.2|15769.4|15768.2|109
1628599500000|2021-08-10 12:45:00|15771.9|15770.7|15776.4|15775.2|15777.4|15776.2|15771.9|15770.7|196
1628599800000|2021-08-10 12:50:00|15776.9|15775.7|15781.4|15780.2|15781.4|15780.2|15775.4|15774.2|202
1628600100000|2021-08-10 12:55:00|15782.4|15781.2|15783.9|15782.7|15783.9|15782.7|15779.4|15778.2|268
1628600400000|2021-08-10 13:00:00|15783.4|15782.2|15786.4|15785.2|15786.4|15785.2|15782.4|15781.2|213
1628600700000|2021-08-10 13:05:00|15785.9|15784.7|15787.4|15786.2|15788.9|15787.7|15782.4|15781.2|226
1628601000000|2021-08-10 13:10:00|15787.9|15786.7|15789.4|15788.2|15794.4|15793.2|15787.9|15786.7|421
1628601300000|2021-08-10 13:15:00|15788.9|15787.7|15788.4|15787.2|15790.4|15789.2|15787.4|15786.2|207
1628601600000|2021-08-10 13:20:00|15788.9|15787.7|15786.4|15785.2|15789.4|15788.2|15783.4|15782.2|292
1628601900000|2021-08-10 13:25:00|15787.4|15786.2|15791.4|15790.2|15791.4|15790.2|15786.9|15785.7|393
1628602200000|2021-08-10 13:30:00|15790.9|15789.7|15794.4|15793.2|15794.4|15793.2|15785.4|15784.2|787
1628602500000|2021-08-10 13:35:00|15794.9|15793.7|15793.4|15792.2|15798.4|15797.2|15790.4|15789.2|756
1628602800000|2021-08-10 13:40:00|15793.9|15792.7|15799.4|15798.2|15802.4|15801.2|15793.4|15792.2|635
1628603100000|2021-08-10 13:45:00|15800.4|15799.2|15794.4|15793.2|15800.4|15799.2|15784.4|15783.2|858
1628603400000|2021-08-10 13:50:00|15794.9|15793.7|15792.4|15791.2|15796.9|15795.7|15788.4|15787.2|251
1628603700000|2021-08-10 13:55:00|15792.9|15791.7|15787.4|15786.2|15796.4|15795.2|15785.4|15784.2|294
1628604000000|2021-08-10 14:00:00|15788.4|15787.2|15791.4|15790.2|15794.4|15793.2|15786.9|15785.7|323
1628604300000|2021-08-10 14:05:00|15791.9|15790.7|15791.4|15790.2|15793.4|15792.2|15788.4|15787.2|260
1628604600000|2021-08-10 14:10:00|15791.6|15790.4|15796.6|15795.4|15796.6|15795.4|15789.6|15788.4|299
1628604900000|2021-08-10 14:15:00|15797.1|15795.9|15790.1|15788.9|15799.1|15797.9|15790.1|15788.9|451
1628605200000|2021-08-10 14:20:00|15789.6|15788.4|15793.6|15792.4|15794.6|15793.4|15785.6|15784.4|354
1628605500000|2021-08-10 14:25:00|15794.1|15792.9|15788.6|15787.4|15794.6|15793.4|15786.6|15785.4|240
1628605800000|2021-08-10 14:30:00|15788.1|15786.9|15780.6|15779.4|15789.1|15787.9|15773.6|15772.4|717
1628606100000|2021-08-10 14:35:00|15780.1|15778.9|15786.6|15785.4|15787.6|15786.4|15777.6|15776.4|325
1628606400000|2021-08-10 14:40:00|15787.1|15785.9|15779.6|15778.4|15787.6|15786.4|15777.6|15776.4|324
1628606700000|2021-08-10 14:45:00|15779.1|15777.9|15784.6|15783.4|15786.1|15784.9|15778.6|15777.4|353
1628607000000|2021-08-10 14:50:00|15784.1|15782.9|15780.1|15778.9|15786.6|15785.4|15777.6|15776.4|308
1628607300000|2021-08-10 14:55:00|15780.6|15779.4|15784.6|15783.4|15784.6|15783.4|15778.6|15777.4|220
1628607600000|2021-08-10 15:00:00|15783.6|15782.4|15786.6|15785.4|15788.6|15787.4|15783.1|15781.9|463
1628607900000|2021-08-10 15:05:00|15787.1|15785.9|15777.6|15776.4|15787.6|15786.4|15777.1|15775.9|378
1628608200000|2021-08-10 15:10:00|15778.1|15776.9|15773.6|15772.4|15781.6|15780.4|15772.1|15770.9|349
1628608500000|2021-08-10 15:15:00|15773.1|15771.9|15774.6|15773.4|15776.6|15775.4|15769.6|15768.4|298
1628608800000|2021-08-10 15:20:00|15774.1|15772.9|15778.6|15777.4|15780.6|15779.4|15773.6|15772.4|446
1628609100000|2021-08-10 15:25:00|15779.1|15777.9|15779.6|15778.4|15780.6|15779.4|15775.6|15774.4|604
1628609400000|2021-08-10 15:30:00|15780|15778|15773.5|15771.5|15781|15779|15772.5|15770.5|830
1628609700000|2021-08-10 15:35:00|15774|15772|15777|15775|15777|15775|15771.5|15769.5|431
1628610000000|2021-08-10 15:40:00|15776.5|15774.5|15779|15777|15780|15778|15775.5|15773.5|205
1628610300000|2021-08-10 15:45:00|15778.5|15776.5|15778.5|15776.5|15781|15779|15778|15776|193
1628610600000|2021-08-10 15:50:00|15778|15776|15779|15777|15780|15778|15778|15776|116
1628610900000|2021-08-10 15:55:00|15779.5|15777.5|15779|15777|15780|15778|15778|15776|43
1628611200000|2021-08-10 16:00:00|15780|15778|15781|15779|15784|15782|15779|15777|157
1628611500000|2021-08-10 16:05:00|15780.5|15778.5|15778|15776|15783|15781|15778|15776|72
1628611800000|2021-08-10 16:10:00|15777.5|15775.5|15778|15776|15778|15776|15775|15773|111
1628612100000|2021-08-10 16:15:00|15778.5|15776.5|15783|15781|15783|15781|15778|15776|174
1628612400000|2021-08-10 16:20:00|15782.5|15780.5|15777|15775|15784|15782|15777|15775|74
1628612700000|2021-08-10 16:25:00|15777.5|15775.5|15778|15776|15781|15779|15777|15775|90
1628613000000|2021-08-10 16:30:00|15778.5|15776.5|15775|15773|15779|15777|15773.5|15771.5|79
1628613300000|2021-08-10 16:35:00|15775.5|15773.5|15773|15771|15776|15774|15772|15770|261
1628613600000|2021-08-10 16:40:00|15773.5|15771.5|15771|15769|15773.5|15771.5|15771|15769|67
1628613900000|2021-08-10 16:45:00|15771.5|15769.5|15772|15770|15772|15770|15768|15766|152
1628614200000|2021-08-10 16:50:00|15772.5|15770.5|15774|15772|15775|15773|15772.5|15770.5|115
1628614500000|2021-08-10 16:55:00|15773|15771|15777.5|15775.5|15777.5|15775.5|15773|15771|90
1628614800000|2021-08-10 17:00:00|15778|15776|15776|15774|15778.5|15776.5|15776|15774|116
1628615100000|2021-08-10 17:05:00|15776.5|15774.5|15778|15776|15779|15777|15775|15773|66
1628615400000|2021-08-10 17:10:00|15778.5|15776.5|15775|15773|15779|15777|15775|15773|81
1628615700000|2021-08-10 17:15:00|15775.5|15773.5|15774|15772|15776|15774|15774|15772|41
1628616000000|2021-08-10 17:20:00|15773.5|15771.5|15772.5|15770.5|15774|15772|15772|15770|95
1628616300000|2021-08-10 17:25:00|15772|15770|15771.5|15769.5|15773|15771|15768|15766|61
1628616600000|2021-08-10 17:30:00|15771|15769|15773|15771|15773|15771|15770.5|15768.5|31
1628616900000|2021-08-10 17:35:00|15772.5|15770.5|15771.5|15769.5|15773|15771|15771|15769|25
1628617200000|2021-08-10 17:40:00|15772|15770|15772|15770|15773|15771|15771|15769|38
1628617500000|2021-08-10 17:45:00|15771.5|15769.5|15771|15769|15773|15771|15766|15764|249
1628617800000|2021-08-10 17:50:00|15770.5|15768.5|15772|15770|15773.5|15771.5|15770|15768|86
1628618100000|2021-08-10 17:55:00|15772.5|15770.5|15777|15775|15777|15775|15772|15770|63
1628618400000|2021-08-10 18:00:00|15776.5|15774.5|15772|15770|15779|15777|15771.5|15769.5|115
1628618700000|2021-08-10 18:05:00|15771.5|15769.5|15771.5|15769.5|15773|15771|15770.5|15768.5|43
1628619000000|2021-08-10 18:10:00|15772|15770|15770.5|15768.5|15774|15772|15769.5|15767.5|83
1628619300000|2021-08-10 18:15:00|15770|15768|15773.5|15771.5|15773.5|15771.5|15768|15766|71
1628619600000|2021-08-10 18:20:00|15773|15771|15774|15772|15774|15772|15770|15768|45
1628619900000|2021-08-10 18:25:00|15773.5|15771.5|15776.5|15774.5|15777|15775|15773|15771|49
1628620200000|2021-08-10 18:30:00|15777|15775|15777|15775|15777.5|15775.5|15776|15774|19
1628620500000|2021-08-10 18:35:00|15777.5|15775.5|15778.5|15776.5|15780|15778|15777|15775|64
1628620800000|2021-08-10 18:40:00|15778|15776|15779.5|15777.5|15780|15778|15778|15776|82
1628621100000|2021-08-10 18:45:00|15780|15778|15779.5|15777.5|15780|15778|15777.5|15775.5|49
1628621400000|2021-08-10 18:50:00|15779|15777|15780|15778|15781|15779|15778|15776|40
1628621700000|2021-08-10 18:55:00|15779|15777|15780|15778|15780.5|15778.5|15778|15776|36
1628622000000|2021-08-10 19:00:00|15780.5|15778.5|15778|15776|15782|15780|15778|15776|42
1628622300000|2021-08-10 19:05:00|15778.5|15776.5|15777.5|15775.5|15778.5|15776.5|15775|15773|58
1628622600000|2021-08-10 19:10:00|15777|15775|15777.5|15775.5|15777.5|15775.5|15776|15774|41
1628622900000|2021-08-10 19:15:00|15778|15776|15780|15778|15780|15778|15777|15775|35
1628623200000|2021-08-10 19:20:00|15779.5|15777.5|15783|15781|15783|15781|15779.5|15777.5|104
1628623500000|2021-08-10 19:25:00|15782.5|15780.5|15784.5|15782.5|15785|15783|15782|15780|63
1628623800000|2021-08-10 19:30:00|15785|15783|15785|15783|15785.5|15783.5|15784|15782|90
1628624100000|2021-08-10 19:35:00|15785.5|15783.5|15785|15783|15787|15785|15785|15783|68
1628624400000|2021-08-10 19:40:00|15785.5|15783.5|15788|15786|15790|15788|15785|15783|130
1628624700000|2021-08-10 19:45:00|15787.5|15785.5|15782|15780|15789|15787|15782|15780|217
1628625000000|2021-08-10 19:50:00|15782.5|15780.5|15781|15779|15786|15784|15779.5|15777.5|151
1628625300000|2021-08-10 19:55:00|15780.5|15778.5|15788|15786|15793|15791|15780|15778|311
1628625600000|2021-08-10 20:00:00|15791.1|15786.1|15781.3|15776.3|15791.9|15786.9|15781.3|15776.3|3
1628625900000|2021-08-10 20:05:00|15782.9|15777.9|15780.6|15775.6|15783.8|15778.8|15780.6|15775.6|0
1628626200000|2021-08-10 20:10:00|15779.8|15774.8|15782.3|15777.3|15783.1|15778.1|15779.8|15774.8|0
1628626500000|2021-08-10 20:15:00|15782.7|15777.7|15785.1|15780.1|15786|15781|15782.3|15777.3|0
1628626800000|2021-08-10 20:20:00|15785.9|15780.9|15788.3|15783.3|15788.4|15783.4|15785.9|15780.9|0
1628627100000|2021-08-10 20:25:00|15788.2|15783.2|15788|15783|15788.2|15783.2|15787.2|15782.2|0
1628627400000|2021-08-10 20:30:00|15788.8|15783.8|15790.2|15785.2|15791.2|15786.2|15788.8|15783.8|0
1628627700000|2021-08-10 20:35:00|15789.4|15784.4|15790.6|15785.6|15791.8|15786.8|15789.4|15784.4|0
1628628000000|2021-08-10 20:40:00|15791.4|15786.4|15790.6|15785.6|15791.4|15786.4|15789.8|15784.8|0
1628628300000|2021-08-10 20:45:00|15790.5|15785.5|15788|15783|15790.5|15785.5|15787.2|15782.2|0
1628628600000|2021-08-10 20:50:00|15788.8|15783.8|15789.5|15784.5|15789.5|15784.5|15788.6|15783.6|0
1628628900000|2021-08-10 20:55:00|15788.7|15783.7|15788.8|15783.8|15789.7|15784.7|15787.9|15782.9|0
1628629200000|2021-08-10 21:00:00|15788.4|15783.4|15788.9|15783.9|15788.9|15783.9|15786.8|15781.8|0
1628629500000|2021-08-10 21:05:00|15789.1|15784.1|15788.6|15783.6|15789.1|15784.1|15788.6|15783.6|0
1628629800000|2021-08-10 21:10:00|15788.7|15783.7|15787.9|15782.9|15788.7|15783.7|15787.9|15782.9|0
1628630100000|2021-08-10 21:15:00|15787.8|15782.8|15787.7|15782.7|15787.8|15782.8|15787.7|15782.7|0
1628630700000|2021-08-10 21:25:00|15787.6|15782.6|15787.9|15782.9|15787.9|15782.9|15787.6|15782.6|0
1628631000000|2021-08-10 21:30:00|15788.3|15783.3|15788.3|15783.3|15788.3|15783.3|15788.1|15783.1|0
1628631300000|2021-08-10 21:35:00|15788.1|15783.1|15788.4|15783.4|15788.4|15783.4|15788|15783|0
1628631600000|2021-08-10 21:40:00|15788.3|15783.3|15788.5|15783.5|15788.5|15783.5|15788.3|15783.3|0
1628631900000|2021-08-10 21:45:00|15788.4|15783.4|15788.4|15783.4|15788.4|15783.4|15788.4|15783.4|0
1628632200000|2021-08-10 21:50:00|15787.5|15782.5|15787|15782|15787.7|15782.7|15785.6|15780.6|0
1628632500000|2021-08-10 21:55:00|15787.1|15782.1|15787.1|15782.1|15787.2|15782.2|15787|15782|0
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15784.3|15779.3|15789.6|15784.6|15783.5|15778.5|0
1628633100000|2021-08-10 22:05:00|15785.2|15780.2|15782.1|15777.1|15785.2|15780.2|15780.2|15775.2|0
1628633400000|2021-08-10 22:10:00|15782.5|15777.5|15781.4|15776.4|15782.9|15777.9|15781.2|15776.2|0
1628633700000|2021-08-10 22:15:00|15780.6|15775.6|15778.3|15773.3|15780.6|15775.6|15777.4|15772.4|0
1628634000000|2021-08-10 22:20:00|15779.1|15774.1|15778.6|15773.6|15779.1|15774.1|15776.9|15771.9|0
1628634300000|2021-08-10 22:25:00|15779.4|15774.4|15780.2|15775.2|15780.2|15775.2|15778.6|15773.6|0
1628634600000|2021-08-10 22:30:00|15779.4|15774.4|15780.1|15775.1|15780.2|15775.2|15778.5|15773.5|0
1628634900000|2021-08-10 22:35:00|15780.9|15775.9|15779.4|15774.4|15780.9|15775.9|15779.4|15774.4|0
1628635200000|2021-08-10 22:40:00|15779|15774|15778.7|15773.7|15779.5|15774.5|15777.8|15772.8|0
1628635500000|2021-08-10 22:45:00|15777.9|15772.9|15775.6|15770.6|15777.9|15772.9|15775.6|15770.6|0
1628635800000|2021-08-10 22:50:00|15775.5|15770.5|15776.8|15771.8|15777.4|15772.4|15775.4|15770.4|0
1628636100000|2021-08-10 22:55:00|15777.1|15772.1|15775.9|15770.9|15777.1|15772.1|15775.5|15770.5|0
1628636400000|2021-08-10 23:00:00|15776.7|15771.7|15776.7|15771.7|15777.4|15772.4|15775.8|15770.8|0
1628636700000|2021-08-10 23:05:00|15776.8|15771.8|15775.4|15770.4|15776.8|15771.8|15773|15768|0
1628637000000|2021-08-10 23:10:00|15775.1|15770.1|15776.7|15771.7|15777.5|15772.5|15775.1|15770.1|0
1628637300000|2021-08-10 23:15:00|15777.5|15772.5|15776.8|15771.8|15777.6|15772.6|15776.8|15771.8|0
1628637600000|2021-08-10 23:20:00|15776.4|15771.4|15775.9|15770.9|15776.7|15771.7|15775.2|15770.2|0
1628637900000|2021-08-10 23:25:00|15776.7|15771.7|15776.6|15771.6|15776.7|15771.7|15776.6|15771.6|0
1628638200000|2021-08-10 23:30:00|15777.5|15772.5|15777.5|15772.5|15777.5|15772.5|15776.7|15771.7|0
1628638800000|2021-08-10 23:40:00|15776.7|15771.7|15776.5|15771.5|15777.3|15772.3|15775.9|15770.9|0
1628639100000|2021-08-10 23:45:00|15776.9|15771.9|15778.9|15773.9|15780.5|15775.5|15776.9|15771.9|0
1628639400000|2021-08-10 23:50:00|15778.1|15773.1|15785.5|15780.5|15786.7|15781.7|15778|15773|0
1628639700000|2021-08-10 23:55:00|15786.3|15781.3|15783.8|15778.8|15786.3|15781.3|15782.6|15777.6|0
1628640000000|2021-08-11 00:00:00|15784.6|15779.6|15788.7|15783.7|15792.1|15787.1|15783.8|15778.8|0
1628640300000|2021-08-11 00:05:00|15788.3|15783.3|15784.8|15779.8|15789.5|15784.5|15783.2|15778.2|0
1628640600000|2021-08-11 00:10:00|15785.6|15780.6|15783.2|15778.2|15787.2|15782.2|15783.2|15778.2|0
1628640900000|2021-08-11 00:15:00|15784|15779|15796.5|15792.5|15797|15793|15783.2|15778.2|95
1628641200000|2021-08-11 00:20:00|15797|15793|15793.5|15789.5|15799|15795|15793.5|15789.5|38
1628641500000|2021-08-11 00:25:00|15794|15790|15790.5|15786.5|15795.5|15791.5|15790|15786|20
1628641800000|2021-08-11 00:30:00|15791|15787|15791.5|15787.5|15792|15788|15789|15785|28
1628642100000|2021-08-11 00:35:00|15791|15787|15790|15786|15792|15788|15789|15785|26
1628642400000|2021-08-11 00:40:00|15789.5|15785.5|15787.5|15783.5|15792|15788|15787.5|15783.5|10
1628642700000|2021-08-11 00:45:00|15786.5|15782.5|15786.5|15782.5|15790|15786|15786|15782|8
1628643000000|2021-08-11 00:50:00|15787|15783|15789.5|15785.5|15793.5|15789.5|15787|15783|7
1628643300000|2021-08-11 00:55:00|15789|15785|15785.5|15781.5|15790.5|15786.5|15784|15780|12
1628643600000|2021-08-11 01:00:00|15785|15781|15782|15778|15785.5|15781.5|15780|15776|41
1628643900000|2021-08-11 01:05:00|15782.5|15778.5|15782|15778|15784.5|15780.5|15780.5|15776.5|17
1628644200000|2021-08-11 01:10:00|15782.5|15778.5|15778.5|15774.5|15783|15779|15778.5|15774.5|4
1628644500000|2021-08-11 01:15:00|15778|15774|15784|15780|15784|15780|15776.5|15772.5|12
1628644800000|2021-08-11 01:20:00|15783.5|15779.5|15783|15779|15784|15780|15782|15778|12
1628645100000|2021-08-11 01:25:00|15782.5|15778.5|15790.5|15786.5|15791.5|15787.5|15782.5|15778.5|16
1628645400000|2021-08-11 01:30:00|15791|15787|15794|15790|15795|15791|15788.5|15784.5|60
1628645700000|2021-08-11 01:35:00|15794.5|15790.5|15795.5|15791.5|15798|15794|15794|15790|64
1628646000000|2021-08-11 01:40:00|15795|15791|15797|15793|15798|15794|15793|15789|16
1628646300000|2021-08-11 01:45:00|15796.5|15792.5|15793|15789|15796.5|15792.5|15791.5|15787.5|28
1628646600000|2021-08-11 01:50:00|15792.5|15788.5|15797.5|15793.5|15798|15794|15792|15788|10
1628646900000|2021-08-11 01:55:00|15797|15793|15796|15792|15797.5|15793.5|15793.5|15789.5|6
1628647200000|2021-08-11 02:00:00|15796.5|15792.5|15795.5|15791.5|15797|15793|15793.5|15789.5|16
1628647500000|2021-08-11 02:05:00|15795|15791|15797.5|15793.5|15798|15794|15794.5|15790.5|20
1628647800000|2021-08-11 02:10:00|15798|15794|15797.5|15793.5|15799.5|15795.5|15796|15792|23
1628648100000|2021-08-11 02:15:00|15798|15794|15796|15792|15800|15796|15796|15792|6
1628648400000|2021-08-11 02:20:00|15795.5|15791.5|15795.5|15791.5|15796.5|15792.5|15793.5|15789.5|9
1628648700000|2021-08-11 02:25:00|15796|15792|15794.5|15790.5|15797|15793|15794|15790|8
1628649000000|2021-08-11 02:30:00|15793.5|15789.5|15790.5|15786.5|15793.5|15789.5|15790.5|15786.5|9
1628649300000|2021-08-11 02:35:00|15790|15786|15792.5|15788.5|15793.5|15789.5|15789|15785|12
1628649600000|2021-08-11 02:40:00|15792|15788|15792.5|15788.5|15793.5|15789.5|15790.5|15786.5|1
1628649900000|2021-08-11 02:45:00|15791|15787|15791.5|15787.5|15793.5|15789.5|15790.5|15786.5|5
1628650200000|2021-08-11 02:50:00|15790.5|15786.5|15792.5|15788.5|15795|15791|15789.5|15785.5|14
1628650500000|2021-08-11 02:55:00|15792|15788|15794|15790|15794|15790|15792|15788|4
1628650800000|2021-08-11 03:00:00|15793.5|15789.5|15792|15788|15795|15791|15791.5|15787.5|15
1628651100000|2021-08-11 03:05:00|15791.5|15787.5|15788.5|15784.5|15792.5|15788.5|15788.5|15784.5|8
1628651400000|2021-08-11 03:10:00|15789|15785|15790.5|15786.5|15791|15787|15788.5|15784.5|11
1628651700000|2021-08-11 03:15:00|15790|15786|15793.5|15789.5|15793.5|15789.5|15789|15785|12
1628652000000|2021-08-11 03:20:00|15793|15789|15792.5|15788.5|15794.5|15790.5|15790.5|15786.5|19
1628652300000|2021-08-11 03:25:00|15793|15789|15789.5|15785.5|15793|15789|15789|15785|6
1628652600000|2021-08-11 03:30:00|15790|15786|15791.5|15787.5|15792.5|15788.5|15789.5|15785.5|6
1628652900000|2021-08-11 03:35:00|15792|15788|15790.5|15786.5|15792.5|15788.5|15790|15786|0
1628653200000|2021-08-11 03:40:00|15789.5|15785.5|15789.5|15785.5|15791|15787|15788.5|15784.5|15
1628653500000|2021-08-11 03:45:00|15790|15786|15788.5|15784.5|15790.5|15786.5|15788|15784|12
1628653800000|2021-08-11 03:50:00|15788|15784|15788.5|15784.5|15790.5|15786.5|15788|15784|9
1628654100000|2021-08-11 03:55:00|15788|15784|15788.5|15784.5|15790|15786|15787.5|15783.5|7
1628654400000|2021-08-11 04:00:00|15788|15784|15787.5|15783.5|15788.5|15784.5|15787.5|15783.5|5
1628654700000|2021-08-11 04:05:00|15788|15784|15784.5|15780.5|15788|15784|15784|15780|11
1628655000000|2021-08-11 04:10:00|15784|15780|15784.5|15780.5|15786|15782|15783|15779|17
1628655300000|2021-08-11 04:15:00|15785|15781|15784.5|15780.5|15786.5|15782.5|15784|15780|6
1628655600000|2021-08-11 04:20:00|15784|15780|15783|15779|15784.5|15780.5|15783|15779|9
1628655900000|2021-08-11 04:25:00|15782|15778|15782|15778|15783|15779|15781|15777|28
1628656200000|2021-08-11 04:30:00|15781.5|15777.5|15781.5|15777.5|15783.5|15779.5|15781|15777|23
1628656500000|2021-08-11 04:35:00|15781|15777|15781|15777|15782.5|15778.5|15780.5|15776.5|23
1628656800000|2021-08-11 04:40:00|15780.5|15776.5|15782.5|15778.5|15783.5|15779.5|15780.5|15776.5|12
1628657100000|2021-08-11 04:45:00|15782|15778|15780.5|15776.5|15782|15778|15779|15775|15
1628657400000|2021-08-11 04:50:00|15780|15776|15779|15775|15780.5|15776.5|15779|15775|10
1628657700000|2021-08-11 04:55:00|15778.5|15774.5|15779.5|15775.5|15779.5|15775.5|15777|15773|31
1628658000000|2021-08-11 05:00:00|15779|15775|15778.5|15774.5|15780.5|15776.5|15776|15772|153
1628658300000|2021-08-11 05:05:00|15779|15775|15779|15775|15781.5|15777.5|15776.5|15772.5|81
1628658600000|2021-08-11 05:10:00|15779.5|15775.5|15780|15776|15780|15776|15778|15774|14
1628658900000|2021-08-11 05:15:00|15780.5|15776.5|15781.5|15777.5|15782.5|15778.5|15780|15776|19
1628659200000|2021-08-11 05:20:00|15782|15778|15784.5|15780.5|15785|15781|15781.5|15777.5|35
1628659500000|2021-08-11 05:25:00|15784|15780|15784.5|15780.5|15785|15781|15782|15778|10
1628659800000|2021-08-11 05:30:00|15784|15780|15782.5|15778.5|15785|15781|15782|15778|12
1628660100000|2021-08-11 05:35:00|15782|15778|15780.5|15776.5|15782|15778|15780|15776|2
1628660400000|2021-08-11 05:40:00|15780|15776|15781|15777|15782.5|15778.5|15779|15775|15
1628660700000|2021-08-11 05:45:00|15781.5|15777.5|15781.5|15777.5|15782|15778|15779|15775|22
1628661000000|2021-08-11 05:50:00|15782|15778|15778.5|15774.5|15782|15778|15778|15774|39
1628661300000|2021-08-11 05:55:00|15777|15773|15779|15775|15779.5|15775.5|15776|15772|59
1628661600000|2021-08-11 06:00:00|15778|15776|15773.5|15771.5|15778.5|15776.5|15772|15770|196
1628661900000|2021-08-11 06:05:00|15774|15772|15772.5|15770.5|15776|15774|15771.5|15769.5|175
1628662200000|2021-08-11 06:10:00|15770|15768|15776.5|15774.5|15777.5|15775.5|15770|15768|135
1628662500000|2021-08-11 06:15:00|15777|15775|15778.5|15776.5|15780|15778|15771|15769|119
1628662800000|2021-08-11 06:20:00|15779.5|15777.5|15774.5|15772.5|15780|15778|15774.5|15772.5|98
1628663100000|2021-08-11 06:25:00|15775|15773|15775|15773|15778|15776|15774.5|15772.5|46
1628663400000|2021-08-11 06:30:00|15774|15772|15768|15766|15775|15773|15768|15766|123
1628663700000|2021-08-11 06:35:00|15768.5|15766.5|15771.5|15769.5|15773|15771|15765|15763|178
1628664000000|2021-08-11 06:40:00|15771|15769|15772|15770|15774|15772|15770|15768|108
1628664300000|2021-08-11 06:45:00|15772.5|15770.5|15770.5|15768.5|15776|15774|15770|15768|93
1628664600000|2021-08-11 06:50:00|15771|15769|15773|15771|15773|15771|15770|15768|74
1628664900000|2021-08-11 06:55:00|15774|15772|15776.5|15774.5|15778|15776|15770|15768|229
1628665200000|2021-08-11 07:00:00|15776.1|15774.9|15781.6|15780.4|15800.1|15798.9|15775.1|15773.9|2071
1628665500000|2021-08-11 07:05:00|15782.1|15780.9|15777.6|15776.4|15787.6|15786.4|15762.6|15761.4|1400
1628665800000|2021-08-11 07:10:00|15774.6|15773.4|15774.1|15772.9|15785.6|15784.4|15773.1|15771.9|570
1628666100000|2021-08-11 07:15:00|15773.6|15772.4|15769.6|15768.4|15776.1|15774.9|15767.6|15766.4|392
1628666400000|2021-08-11 07:20:00|15770.1|15768.9|15765.6|15764.4|15772.6|15771.4|15763.1|15761.9|733
1628666700000|2021-08-11 07:25:00|15765.1|15763.9|15756.6|15755.4|15766.6|15765.4|15750.6|15749.4|890
1628667000000|2021-08-11 07:30:00|15756.1|15754.9|15734.6|15733.4|15756.1|15754.9|15730.1|15728.9|1668
1628667300000|2021-08-11 07:35:00|15733.6|15732.4|15729.1|15727.9|15734.6|15733.4|15724.6|15723.4|1291
1628667600000|2021-08-11 07:40:00|15730|15728.8|15744.5|15743.3|15750|15748.8|15726.5|15725.3|1206
1628667900000|2021-08-11 07:45:00|15745|15743.8|15757|15755.8|15762.5|15761.3|15743.5|15742.3|951
1628668200000|2021-08-11 07:50:00|15757.5|15756.3|15771.5|15770.3|15775.5|15774.3|15752.5|15751.3|1215
1628668500000|2021-08-11 07:55:00|15772|15770.8|15756|15754.8|15774.5|15773.3|15755.5|15754.3|616
1628668800000|2021-08-11 08:00:00|15756.5|15755.3|15771|15769.8|15771|15769.8|15753.5|15752.3|471
1628669100000|2021-08-11 08:05:00|15771.5|15770.3|15774.5|15773.3|15776.5|15775.3|15768.5|15767.3|416
1628669400000|2021-08-11 08:10:00|15775|15773.8|15773.5|15772.3|15777|15775.8|15771|15769.8|302
1628669700000|2021-08-11 08:15:00|15773|15771.8|15779|15777.8|15787.5|15786.3|15772|15770.8|666
1628670000000|2021-08-11 08:20:00|15778.5|15777.3|15777.5|15776.3|15781.5|15780.3|15773.5|15772.3|385
1628670300000|2021-08-11 08:25:00|15778|15776.8|15781.5|15780.3|15783.5|15782.3|15774.5|15773.3|331
1628670600000|2021-08-11 08:30:00|15781|15779.8|15782|15780.8|15786.5|15785.3|15777.5|15776.3|303
1628670900000|2021-08-11 08:35:00|15782.5|15781.3|15790|15788.8|15791|15789.8|15779|15777.8|415
1628671200000|2021-08-11 08:40:00|15789.5|15788.3|15787.5|15786.3|15794|15792.8|15786.5|15785.3|472
1628671500000|2021-08-11 08:45:00|15788|15786.8|15786.5|15785.3|15790.5|15789.3|15784|15782.8|376
1628671800000|2021-08-11 08:50:00|15787|15785.8|15780.5|15779.3|15787.5|15786.3|15778|15776.8|275
1628672100000|2021-08-11 08:55:00|15781|15779.8|15781.5|15780.3|15783.5|15782.3|15779.5|15778.3|267
1628672400000|2021-08-11 09:00:00|15782.5|15781.3|15776.5|15775.3|15783.5|15782.3|15775.5|15774.3|209
1628672700000|2021-08-11 09:05:00|15777.5|15776.3|15782.5|15781.3|15783.5|15782.3|15777|15775.8|239
1628673000000|2021-08-11 09:10:00|15782|15780.8|15787.5|15786.3|15788.5|15787.3|15780.5|15779.3|215
1628673300000|2021-08-11 09:15:00|15787|15785.8|15774.5|15773.3|15788.5|15787.3|15773.5|15772.3|426
1628673600000|2021-08-11 09:20:00|15775|15773.8|15777.5|15776.3|15780.5|15779.3|15774|15772.8|250
1628673900000|2021-08-11 09:25:00|15776.5|15775.3|15781.5|15780.3|15782|15780.8|15776.5|15775.3|179
1628674200000|2021-08-11 09:30:00|15782.5|15781.3|15778.5|15777.3|15784.5|15783.3|15777.5|15776.3|281
1628674500000|2021-08-11 09:35:00|15779|15777.8|15779|15777.8|15783.5|15782.3|15777.5|15776.3|142
1628674800000|2021-08-11 09:40:00|15779.5|15778.3|15780.5|15779.3|15784|15782.8|15778.5|15777.3|160
1628675100000|2021-08-11 09:45:00|15781|15779.8|15782|15780.8|15783.5|15782.3|15780.5|15779.3|212
1628675400000|2021-08-11 09:50:00|15781.5|15780.3|15788|15786.8|15789.5|15788.3|15781.5|15780.3|282
1628675700000|2021-08-11 09:55:00|15788.5|15787.3|15785.5|15784.3|15790|15788.8|15784.5|15783.3|248
1628676000000|2021-08-11 10:00:00|15785|15783.8|15781.5|15780.3|15786.5|15785.3|15781.5|15780.3|171
1628676300000|2021-08-11 10:05:00|15782|15780.8|15785.5|15784.3|15790.5|15789.3|15781.5|15780.3|238
1628676600000|2021-08-11 10:10:00|15785|15783.8|15784.5|15783.3|15788|15786.8|15783.5|15782.3|188
1628676900000|2021-08-11 10:15:00|15785.5|15784.3|15786.5|15785.3|15788.5|15787.3|15780|15778.8|203
1628677200000|2021-08-11 10:20:00|15787|15785.8|15790|15788.8|15790.5|15789.3|15786.5|15785.3|265
1628677500000|2021-08-11 10:25:00|15789.5|15788.3|15789.5|15788.3|15793|15791.8|15787.5|15786.3|250
1628677800000|2021-08-11 10:30:00|15789|15787.8|15787.5|15786.3|15791|15789.8|15785|15783.8|145
1628678100000|2021-08-11 10:35:00|15788|15786.8|15789.5|15788.3|15790|15788.8|15784.5|15783.3|134
1628678400000|2021-08-11 10:40:00|15789|15787.8|15790.5|15789.3|15792.5|15791.3|15789|15787.8|122
1628678700000|2021-08-11 10:45:00|15791.5|15790.3|15784.5|15783.3|15792.5|15791.3|15784.5|15783.3|132
1628679000000|2021-08-11 10:50:00|15785|15783.8|15786.5|15785.3|15787.5|15786.3|15782.5|15781.3|181
1628679300000|2021-08-11 10:55:00|15786|15784.8|15785|15783.8|15788|15786.8|15784|15782.8|129
1628679600000|2021-08-11 11:00:00|15784.5|15783.3|15779.5|15778.3|15786|15784.8|15779.5|15778.3|128
1628679900000|2021-08-11 11:05:00|15779|15777.8|15774.5|15773.3|15781|15779.8|15771.5|15770.3|261
1628680200000|2021-08-11 11:10:00|15775|15773.8|15780.5|15779.3|15781.5|15780.3|15773.5|15772.3|260
1628680500000|2021-08-11 11:15:00|15780|15778.8|15777|15775.8|15780.5|15779.3|15777|15775.8|122
1628680800000|2021-08-11 11:20:00|15777.5|15776.3|15775.5|15774.3|15777.5|15776.3|15773.5|15772.3|174
1628681100000|2021-08-11 11:25:00|15775|15773.8|15772.5|15771.3|15775.5|15774.3|15771.5|15770.3|406
1628681400000|2021-08-11 11:30:00|15772|15770.8|15768|15766.8|15772.5|15771.3|15767|15765.8|295
1628681700000|2021-08-11 11:35:00|15768.5|15767.3|15765.5|15764.3|15769.5|15768.3|15764|15762.8|214
1628682000000|2021-08-11 11:40:00|15764.6|15763.4|15766.6|15765.4|15767.6|15766.4|15763.6|15762.4|262
1628682300000|2021-08-11 11:45:00|15767.1|15765.9|15763.6|15762.4|15767.6|15766.4|15761.1|15759.9|290
1628682600000|2021-08-11 11:50:00|15764.1|15762.9|15757.6|15756.4|15765.6|15764.4|15757.6|15756.4|168
1628682900000|2021-08-11 11:55:00|15758.1|15756.9|15759.6|15758.4|15760.1|15758.9|15757.1|15755.9|205
1628683200000|2021-08-11 12:00:00|15760.6|15759.4|15766.6|15765.4|15766.6|15765.4|15758.6|15757.4|400
1628683500000|2021-08-11 12:05:00|15766.1|15764.9|15769.6|15768.4|15770.1|15768.9|15763.1|15761.9|361
1628683800000|2021-08-11 12:10:00|15770.6|15769.4|15768.1|15766.9|15773.6|15772.4|15766.1|15764.9|175
1628684100000|2021-08-11 12:15:00|15767.6|15766.4|15767.6|15766.4|15768.6|15767.4|15764.1|15762.9|126
1628684400000|2021-08-11 12:20:00|15768.1|15766.9|15761.1|15759.9|15769.1|15767.9|15760.1|15758.9|309
1628684700000|2021-08-11 12:25:00|15760.6|15759.4|15766.1|15764.9|15766.6|15765.4|15758.6|15757.4|137
1628685000000|2021-08-11 12:30:00|15765.6|15764.4|15773.6|15772.4|15784.1|15782.9|15764.1|15762.9|1066
1628685300000|2021-08-11 12:35:00|15773.1|15771.9|15769.6|15768.4|15778.6|15777.4|15766.6|15765.4|559
1628685600000|2021-08-11 12:40:00|15770.1|15768.9|15783.1|15781.9|15785.1|15783.9|15769.6|15768.4|383
1628685900000|2021-08-11 12:45:00|15783.6|15782.4|15789.6|15788.4|15791.1|15789.9|15778.6|15777.4|416
1628686200000|2021-08-11 12:50:00|15789.1|15787.9|15808.6|15807.4|15812.6|15811.4|15788.6|15787.4|1584
1628686500000|2021-08-11 12:55:00|15809.1|15807.9|15798.1|15796.9|15815.1|15813.9|15795.6|15794.4|1059
1628686800000|2021-08-11 13:00:00|15797.6|15796.4|15827.1|15825.9|15829.6|15828.4|15797.6|15796.4|1230
1628687100000|2021-08-11 13:05:00|15827.6|15826.4|15857.1|15855.9|15858.6|15857.4|15826.6|15825.4|2037
1628687400000|2021-08-11 13:10:00|15857.6|15856.4|15878.1|15876.9|15891.1|15889.9|15856.6|15855.4|2291
1628687700000|2021-08-11 13:15:00|15878.6|15877.4|15862.6|15861.4|15881.6|15880.4|15858.6|15857.4|1180
1628688000000|2021-08-11 13:20:00|15862.1|15860.9|15867.6|15866.4|15874.6|15873.4|15862.1|15860.9|700
1628688300000|2021-08-11 13:25:00|15868.1|15866.9|15867.6|15866.4|15870.6|15869.4|15861.6|15860.4|459
1628688600000|2021-08-11 13:30:00|15868.1|15866.9|15838.6|15837.4|15868.6|15867.4|15837.6|15836.4|1424
1628688900000|2021-08-11 13:35:00|15838.1|15836.9|15842.1|15840.9|15849.6|15848.4|15836.1|15834.9|895
1628689200000|2021-08-11 13:40:00|15842.6|15841.4|15838.1|15836.9|15842.6|15841.4|15833.6|15832.4|558
1628689500000|2021-08-11 13:45:00|15838.6|15837.4|15848.1|15846.9|15848.6|15847.4|15833.6|15832.4|500
1628689800000|2021-08-11 13:50:00|15848.6|15847.4|15847.6|15846.4|15853.6|15852.4|15841.6|15840.4|457
1628690100000|2021-08-11 13:55:00|15846.6|15845.4|15853.1|15851.9|15854.6|15853.4|15846.6|15845.4|394
1628690400000|2021-08-11 14:00:00|15853.6|15852.4|15849.6|15848.4|15858.6|15857.4|15844.6|15843.4|422
1628690700000|2021-08-11 14:05:00|15850.1|15848.9|15848.1|15846.9|15853.6|15852.4|15847.6|15846.4|295
1628691000000|2021-08-11 14:10:00|15848.6|15847.4|15844.1|15842.9|15855.6|15854.4|15842.6|15841.4|380
1628691300000|2021-08-11 14:15:00|15844.6|15843.4|15840.6|15839.4|15845.6|15844.4|15837.1|15835.9|389
1628691600000|2021-08-11 14:20:00|15840.1|15838.9|15838.6|15837.4|15844.6|15843.4|15833.1|15831.9|346
1628691900000|2021-08-11 14:25:00|15839.1|15837.9|15839.6|15838.4|15839.6|15838.4|15832.6|15831.4|316
1628692200000|2021-08-11 14:30:00|15839.1|15837.9|15831.6|15830.4|15840.1|15838.9|15828.6|15827.4|369
1628692500000|2021-08-11 14:35:00|15831.1|15829.9|15822.1|15820.9|15831.1|15829.9|15821.1|15819.9|424
1628692800000|2021-08-11 14:40:00|15822.6|15821.4|15836.1|15834.9|15837.6|15836.4|15820.6|15819.4|519
1628693100000|2021-08-11 14:45:00|15835.6|15834.4|15829.6|15828.4|15836.6|15835.4|15829.6|15828.4|373
1628693400000|2021-08-11 14:50:00|15830.1|15828.9|15827.6|15826.4|15830.6|15829.4|15826.1|15824.9|339
1628693700000|2021-08-11 14:55:00|15828.1|15826.9|15825.6|15824.4|15828.6|15827.4|15824.1|15822.9|303
1628694000000|2021-08-11 15:00:00|15825.1|15823.9|15818.6|15817.4|15827.6|15826.4|15816.6|15815.4|642
1628694300000|2021-08-11 15:05:00|15818.1|15816.9|15807.8|15806.6|15821.1|15819.9|15806.3|15805.1|468
1628694600000|2021-08-11 15:10:00|15807.3|15806.1|15815.3|15814.1|15817.3|15816.1|15807.3|15806.1|414
1628694900000|2021-08-11 15:15:00|15814.8|15813.6|15818.8|15817.6|15820.8|15819.6|15813.3|15812.1|441
1628695200000|2021-08-11 15:20:00|15819.3|15818.1|15831.3|15830.1|15832.3|15831.1|15819.3|15818.1|568
1628695500000|2021-08-11 15:25:00|15831.8|15830.6|15821.8|15820.6|15832.3|15831.1|15818.8|15817.6|936
1628695800000|2021-08-11 15:30:00|15822.3|15821.1|15825.2|15823.2|15831.2|15829.2|15817.7|15815.7|1031
1628696100000|2021-08-11 15:35:00|15824.7|15822.7|15826.2|15824.2|15832.7|15830.7|15824.7|15822.7|471
1628696400000|2021-08-11 15:40:00|15825.7|15823.7|15821.7|15819.7|15827.7|15825.7|15820.7|15818.7|292
1628696700000|2021-08-11 15:45:00|15822.2|15820.2|15821.2|15819.2|15826.7|15824.7|15820.7|15818.7|238
1628697000000|2021-08-11 15:50:00|15820.7|15818.7|15819.7|15817.7|15822.7|15820.7|15819.2|15817.2|151
1628697300000|2021-08-11 15:55:00|15820.7|15818.7|15827.2|15825.2|15829.2|15827.2|15820.2|15818.2|303
1628697600000|2021-08-11 16:00:00|15826.7|15824.7|15834.7|15832.7|15835.7|15833.7|15825.2|15823.2|193
1628697900000|2021-08-11 16:05:00|15835.2|15833.2|15837.2|15835.2|15838.2|15836.2|15834.7|15832.7|132
1628698200000|2021-08-11 16:10:00|15837.7|15835.7|15834.7|15832.7|15837.7|15835.7|15833.7|15831.7|118
1628698500000|2021-08-11 16:15:00|15835.2|15833.2|15833.7|15831.7|15835.7|15833.7|15833.2|15831.2|51
1628698800000|2021-08-11 16:20:00|15833.2|15831.2|15835.7|15833.7|15836.7|15834.7|15831.2|15829.2|124
1628699100000|2021-08-11 16:25:00|15836.7|15834.7|15839.7|15837.7|15840.2|15838.2|15836.2|15834.2|99
1628699400000|2021-08-11 16:30:00|15839.2|15837.2|15844.7|15842.7|15844.7|15842.7|15837.7|15835.7|186
1628699700000|2021-08-11 16:35:00|15845.2|15843.2|15842.7|15840.7|15847.2|15845.2|15841.2|15839.2|137
1628700000000|2021-08-11 16:40:00|15841.7|15839.7|15845.2|15843.2|15845.2|15843.2|15839.7|15837.7|85
1628700300000|2021-08-11 16:45:00|15845.7|15843.7|15841.7|15839.7|15845.7|15843.7|15839.7|15837.7|118
1628700600000|2021-08-11 16:50:00|15842.2|15840.2|15843.2|15841.2|15844.7|15842.7|15840.7|15838.7|42
1628700900000|2021-08-11 16:55:00|15843.7|15841.7|15844.2|15842.2|15845.7|15843.7|15842.7|15840.7|30
1628701200000|2021-08-11 17:00:00|15843.7|15841.7|15844.2|15842.2|15846.2|15844.2|15842.2|15840.2|105
1628701500000|2021-08-11 17:05:00|15844.7|15842.7|15847.2|15845.2|15847.7|15845.7|15842.2|15840.2|67
1628701800000|2021-08-11 17:10:00|15847.7|15845.7|15842.7|15840.7|15847.7|15845.7|15841.2|15839.2|104
1628702100000|2021-08-11 17:15:00|15841.7|15839.7|15841.7|15839.7|15842.7|15840.7|15838.7|15836.7|94
1628702400000|2021-08-11 17:20:00|15841.2|15839.2|15840.7|15838.7|15842.7|15840.7|15837.7|15835.7|52
1628702700000|2021-08-11 17:25:00|15840.2|15838.2|15843.2|15841.2|15843.7|15841.7|15840.2|15838.2|47
1628703000000|2021-08-11 17:30:00|15843.7|15841.7|15840.2|15838.2|15844.7|15842.7|15839.7|15837.7|46
1628703300000|2021-08-11 17:35:00|15840.7|15838.7|15834.7|15832.7|15841.2|15839.2|15834.7|15832.7|79
1628703600000|2021-08-11 17:40:00|15835.2|15833.2|15837.7|15835.7|15840.2|15838.2|15834.7|15832.7|73
1628703900000|2021-08-11 17:45:00|15837.2|15835.2|15838.2|15836.2|15840.7|15838.7|15836.7|15834.7|34
1628704200000|2021-08-11 17:50:00|15838.7|15836.7|15839.7|15837.7|15839.7|15837.7|15836.7|15834.7|28
1628704500000|2021-08-11 17:55:00|15839.2|15837.2|15837.7|15835.7|15840.2|15838.2|15837.2|15835.2|34
1628704800000|2021-08-11 18:00:00|15838.2|15836.2|15839.2|15837.2|15839.7|15837.7|15836.7|15834.7|28
1628705100000|2021-08-11 18:05:00|15839.7|15837.7|15842.7|15840.7|15843.2|15841.2|15839.2|15837.2|41
1628705400000|2021-08-11 18:10:00|15841.7|15839.7|15841.7|15839.7|15842.7|15840.7|15840.7|15838.7|51
1628705700000|2021-08-11 18:15:00|15842.2|15840.2|15839.7|15837.7|15842.7|15840.7|15839.7|15837.7|43
1628706000000|2021-08-11 18:20:00|15840.2|15838.2|15836.7|15834.7|15840.7|15838.7|15836.7|15834.7|35
1628706300000|2021-08-11 18:25:00|15836.2|15834.2|15840.7|15838.7|15840.7|15838.7|15836.2|15834.2|36
1628706600000|2021-08-11 18:30:00|15841.2|15839.2|15841.2|15839.2|15843.2|15841.2|15840.7|15838.7|66
1628706900000|2021-08-11 18:35:00|15841.7|15839.7|15842.7|15840.7|15843.2|15841.2|15841.2|15839.2|44
1628707200000|2021-08-11 18:40:00|15842.2|15840.2|15840.2|15838.2|15843.7|15841.7|15839.7|15837.7|44
1628707500000|2021-08-11 18:45:00|15839.7|15837.7|15842.7|15840.7|15843.2|15841.2|15839.7|15837.7|42
1628707800000|2021-08-11 18:50:00|15842.2|15840.2|15844.7|15842.7|15845.2|15843.2|15841.7|15839.7|52
1628708100000|2021-08-11 18:55:00|15844.2|15842.2|15846.7|15844.7|15849.7|15847.7|15844.2|15842.2|71
1628708400000|2021-08-11 19:00:00|15847.2|15845.2|15847.7|15845.7|15847.7|15845.7|15845.7|15843.7|71
1628708700000|2021-08-11 19:05:00|15847.2|15845.2|15851.7|15849.7|15851.7|15849.7|15846.7|15844.7|96
1628709000000|2021-08-11 19:10:00|15851.2|15849.2|15851.7|15849.7|15851.7|15849.7|15849.2|15847.2|66
1628709300000|2021-08-11 19:15:00|15852.2|15850.2|15850.7|15848.7|15852.2|15850.2|15849.7|15847.7|70
1628709600000|2021-08-11 19:20:00|15851.2|15849.2|15849.7|15847.7|15851.7|15849.7|15848.2|15846.2|67
1628709900000|2021-08-11 19:25:00|15849.2|15847.2|15853.7|15851.7|15854.7|15852.7|15848.7|15846.7|105
1628710200000|2021-08-11 19:30:00|15854.2|15852.2|15851.2|15849.2|15854.7|15852.7|15848.7|15846.7|166
1628710500000|2021-08-11 19:35:00|15850.7|15848.7|15849.2|15847.2|15851.2|15849.2|15847.2|15845.2|59
1628710800000|2021-08-11 19:40:00|15849.7|15847.7|15847.2|15845.2|15849.7|15847.7|15845.7|15843.7|49
1628711100000|2021-08-11 19:45:00|15847.7|15845.7|15849.7|15847.7|15851.2|15849.2|15847.7|15845.7|126
1628711400000|2021-08-11 19:50:00|15849.2|15847.2|15850.7|15848.7|15853.7|15851.7|15847.7|15845.7|181
1628711700000|2021-08-11 19:55:00|15850.2|15848.2|15858.7|15856.7|15858.7|15856.7|15850.2|15848.2|221
1628712000000|2021-08-11 20:00:00|15861.8|15856.8|15860.2|15855.2|15862|15857|15858.8|15853.8|6
1628712300000|2021-08-11 20:05:00|15859.4|15854.4|15857.4|15852.4|15861|15856|15857.4|15852.4|0
1628712600000|2021-08-11 20:10:00|15858.2|15853.2|15857.2|15852.2|15858.2|15853.2|15857.2|15852.2|0
1628712900000|2021-08-11 20:15:00|15857.1|15852.1|15856.9|15851.9|15857.1|15852.1|15856.9|15851.9|0
1628713200000|2021-08-11 20:20:00|15856.8|15851.8|15857|15852|15857|15852|15856.8|15851.8|0
1628713500000|2021-08-11 20:25:00|15856.9|15851.9|15858.4|15853.4|15858.4|15853.4|15856.6|15851.6|0
1628713800000|2021-08-11 20:30:00|15858.3|15853.3|15860.1|15855.1|15860.9|15855.9|15858.3|15853.3|0
1628714100000|2021-08-11 20:35:00|15860.9|15855.9|15860.7|15855.7|15860.9|15855.9|15859.6|15854.6|0
1628714400000|2021-08-11 20:40:00|15861.5|15856.5|15861.4|15856.4|15862.3|15857.3|15861.4|15856.4|0
1628714700000|2021-08-11 20:45:00|15861.1|15856.1|15859.9|15854.9|15861.1|15856.1|15859.1|15854.1|0
1628715000000|2021-08-11 20:50:00|15860.1|15855.1|15860.6|15855.6|15861.1|15856.1|15860.1|15855.1|0
1628715300000|2021-08-11 20:55:00|15859.8|15854.8|15860.1|15855.1|15860.7|15855.7|15859.7|15854.7|0
1628715600000|2021-08-11 21:00:00|15860|15855|15859.7|15854.7|15860.2|15855.2|15859.6|15854.6|0
1628715900000|2021-08-11 21:05:00|15859.9|15854.9|15858|15853|15860.1|15855.1|15856.9|15851.9|0
1628716200000|2021-08-11 21:10:00|15858.3|15853.3|15858|15853|15858.5|15853.5|15857.9|15852.9|0
1628716500000|2021-08-11 21:15:00|15858.6|15853.6|15857|15852|15858.6|15853.6|15856.1|15851.1|0
1628716800000|2021-08-11 21:20:00|15857.5|15852.5|15856.9|15851.9|15858.2|15853.2|15856.9|15851.9|0
1628717100000|2021-08-11 21:25:00|15857|15852|15856.5|15851.5|15857.2|15852.2|15856.2|15851.2|0
1628717400000|2021-08-11 21:30:00|15856.4|15851.4|15856.6|15851.6|15856.6|15851.6|15855.6|15850.6|0
1628717700000|2021-08-11 21:35:00|15856.8|15851.8|15857.3|15852.3|15857.4|15852.4|15856.5|15851.5|0
1628718000000|2021-08-11 21:40:00|15857|15852|15856.7|15851.7|15857.3|15852.3|15856.7|15851.7|0
1628718300000|2021-08-11 21:45:00|15857.3|15852.3|15856.5|15851.5|15857.3|15852.3|15855.3|15850.3|0
1628718600000|2021-08-11 21:50:00|15856.4|15851.4|15855.8|15850.8|15856.4|15851.4|15855.7|15850.7|0
1628718900000|2021-08-11 21:55:00|15854.9|15849.9|15855|15850|15855.7|15850.7|15854.5|15849.5|0
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15853.3|15848.3|15857.4|15852.4|15852|15847|0
1628719500000|2021-08-11 22:05:00|15852.9|15847.9|15856.6|15851.6|15856.6|15851.6|15852.9|15847.9|0
1628719800000|2021-08-11 22:10:00|15857|15852|15854.1|15849.1|15857|15852|15854.1|15849.1|0
1628720100000|2021-08-11 22:15:00|15854.5|15849.5|15854.7|15849.7|15854.9|15849.9|15853.3|15848.3|0
1628720400000|2021-08-11 22:20:00|15854.6|15849.6|15854.6|15849.6|15855.4|15850.4|15854.5|15849.5|0
1628720700000|2021-08-11 22:25:00|15855|15850|15853.9|15848.9|15855.5|15850.5|15853.9|15848.9|0
1628721000000|2021-08-11 22:30:00|15853.4|15848.4|15853.1|15848.1|15853.9|15848.9|15852.3|15847.3|0
1628721300000|2021-08-11 22:35:00|15853|15848|15852|15847|15853|15848|15852|15847|0
1628721600000|2021-08-11 22:40:00|15852.8|15847.8|15851.2|15846.2|15852.8|15847.8|15851.2|15846.2|0
1628721900000|2021-08-11 22:45:00|15852|15847|15851.9|15846.9|15852|15847|15851.9|15846.9|0
1628722200000|2021-08-11 22:50:00|15852|15847|15852.7|15847.7|15852.7|15847.7|15851.9|15846.9|0
1628722500000|2021-08-11 22:55:00|15852.3|15847.3|15850.8|15845.8|15852.7|15847.7|15850|15845|0
1628722800000|2021-08-11 23:00:00|15850.4|15845.4|15851.5|15846.5|15851.6|15846.6|15850|15845|0
1628723100000|2021-08-11 23:05:00|15850.6|15845.6|15850.2|15845.2|15851.5|15846.5|15850.2|15845.2|0
1628723400000|2021-08-11 23:10:00|15849.4|15844.4|15851|15846|15851|15846|15849.4|15844.4|0
1628723700000|2021-08-11 23:15:00|15851.8|15846.8|15850.9|15845.9|15851.8|15846.8|15850.1|15845.1|0
1628724000000|2021-08-11 23:20:00|15851.7|15846.7|15851.7|15846.7|15851.7|15846.7|15850.9|15845.9|0
1628724300000|2021-08-11 23:25:00|15851.3|15846.3|15851.7|15846.7|15851.7|15846.7|15850.1|15845.1|0
1628724600000|2021-08-11 23:30:00|15850.9|15845.9|15850.3|15845.3|15851.7|15846.7|15849.3|15844.3|0
1628724900000|2021-08-11 23:35:00|15849.9|15844.9|15850.3|15845.3|15852.7|15847.7|15849.9|15844.9|0
1628725200000|2021-08-11 23:40:00|15849.5|15844.5|15848.2|15843.2|15849.5|15844.5|15848.2|15843.2|0
1628725500000|2021-08-11 23:45:00|15847.8|15842.8|15847.3|15842.3|15848.2|15843.2|15847.3|15842.3|0
1628725800000|2021-08-11 23:50:00|15847.7|15842.7|15848.9|15843.9|15849.7|15844.7|15847.3|15842.3|0
1628726100000|2021-08-11 23:55:00|15849.7|15844.7|15848.1|15843.1|15849.7|15844.7|15847.3|15842.3|0
1628726400000|2021-08-12 00:00:00|15848.9|15843.9|15845.4|15840.4|15848.9|15843.9|15843.8|15838.8|0
1628726700000|2021-08-12 00:05:00|15845|15840|15848.6|15843.6|15849.4|15844.4|15844.2|15839.2|0
1628727000000|2021-08-12 00:10:00|15849.4|15844.4|15849.4|15844.4|15849.4|15844.4|15846.1|15841.1|0
1628727300000|2021-08-12 00:15:00|15850.2|15845.2|15853.2|15849.2|15865.2|15861.2|15849.4|15844.4|147
1628727600000|2021-08-12 00:20:00|15853.7|15849.7|15859.2|15855.2|15862.2|15858.2|15853.7|15849.7|39
1628727900000|2021-08-12 00:25:00|15859.7|15855.7|15857.2|15853.2|15860.2|15856.2|15855.7|15851.7|20
1628728200000|2021-08-12 00:30:00|15857.7|15853.7|15853.2|15849.2|15857.7|15853.7|15853.2|15849.2|24
1628728500000|2021-08-12 00:35:00|15853.7|15849.7|15853.2|15849.2|15857.2|15853.2|15851.2|15847.2|16
1628728800000|2021-08-12 00:40:00|15852.7|15848.7|15847.2|15843.2|15852.7|15848.7|15846.7|15842.7|35
1628729100000|2021-08-12 00:45:00|15846.7|15842.7|15844.7|15840.7|15848.7|15844.7|15841.7|15837.7|25
1628729400000|2021-08-12 00:50:00|15845.2|15841.2|15848.7|15844.7|15848.7|15844.7|15843.7|15839.7|2
1628729700000|2021-08-12 00:55:00|15848.2|15844.2|15845.2|15841.2|15848.7|15844.7|15842.7|15838.7|3
1628730000000|2021-08-12 01:00:00|15844.7|15840.7|15848.7|15844.7|15851.7|15847.7|15843.2|15839.2|13
1628730300000|2021-08-12 01:05:00|15849.2|15845.2|15850.2|15846.2|15851.2|15847.2|15848.2|15844.2|9
1628730600000|2021-08-12 01:10:00|15849.2|15845.2|15848.2|15844.2|15849.7|15845.7|15848.2|15844.2|14
1628730900000|2021-08-12 01:15:00|15847.7|15843.7|15851.2|15847.2|15852.2|15848.2|15846.2|15842.2|16
1628731200000|2021-08-12 01:20:00|15850.7|15846.7|15847.2|15843.2|15852.2|15848.2|15847.2|15843.2|15
1628731500000|2021-08-12 01:25:00|15846.7|15842.7|15848.7|15844.7|15850.2|15846.2|15846.7|15842.7|7
1628731800000|2021-08-12 01:30:00|15849.7|15845.7|15849.2|15845.2|15851.2|15847.2|15846.2|15842.2|35
1628732100000|2021-08-12 01:35:00|15849.7|15845.7|15848.2|15844.2|15851.2|15847.2|15847.2|15843.2|18
1628732400000|2021-08-12 01:40:00|15848.7|15844.7|15843.2|15839.2|15849.7|15845.7|15841.2|15837.2|38
1628732700000|2021-08-12 01:45:00|15843.7|15839.7|15843.2|15839.2|15846.2|15842.2|15841.2|15837.2|10
1628733000000|2021-08-12 01:50:00|15843.7|15839.7|15844.2|15840.2|15846.7|15842.7|15843.2|15839.2|17
1628733300000|2021-08-12 01:55:00|15843.2|15839.2|15844.2|15840.2|15845.2|15841.2|15842.7|15838.7|15
1628733600000|2021-08-12 02:00:00|15843.7|15839.7|15847.2|15843.2|15847.2|15843.2|15842.7|15838.7|26
1628733900000|2021-08-12 02:05:00|15847.7|15843.7|15844.2|15840.2|15849.2|15845.2|15843.2|15839.2|21
1628734200000|2021-08-12 02:10:00|15844.7|15840.7|15846.2|15842.2|15846.2|15842.2|15841.7|15837.7|13
1628734500000|2021-08-12 02:15:00|15845.7|15841.7|15846.7|15842.7|15847.7|15843.7|15842.7|15838.7|8
1628734800000|2021-08-12 02:20:00|15847.2|15843.2|15845.7|15841.7|15847.2|15843.2|15844.7|15840.7|10
1628735100000|2021-08-12 02:25:00|15846.2|15842.2|15848.2|15844.2|15848.7|15844.7|15844.2|15840.2|1
1628735400000|2021-08-12 02:30:00|15847.7|15843.7|15845.7|15841.7|15849.2|15845.2|15845.7|15841.7|0
1628735700000|2021-08-12 02:35:00|15845.2|15841.2|15846.2|15842.2|15849.2|15845.2|15845.2|15841.2|8
1628736000000|2021-08-12 02:40:00|15846.7|15842.7|15846.2|15842.2|15847.7|15843.7|15845.2|15841.2|5
1628736300000|2021-08-12 02:45:00|15846.7|15842.7|15849.7|15845.7|15850.7|15846.7|15846.7|15842.7|4
1628736600000|2021-08-12 02:50:00|15849.2|15845.2|15847.2|15843.2|15849.7|15845.7|15846.2|15842.2|2
1628736900000|2021-08-12 02:55:00|15847.7|15843.7|15848.2|15844.2|15848.7|15844.7|15846.7|15842.7|4
1628737200000|2021-08-12 03:00:00|15848.7|15844.7|15852.2|15848.2|15852.2|15848.2|15847.2|15843.2|4
1628737500000|2021-08-12 03:05:00|15852.7|15848.7|15854.7|15850.7|15857.2|15853.2|15852.7|15848.7|22
1628737800000|2021-08-12 03:10:00|15855.2|15851.2|15855.2|15851.2|15856.2|15852.2|15853.7|15849.7|18
1628738100000|2021-08-12 03:15:00|15855.7|15851.7|15852.7|15848.7|15855.7|15851.7|15851.7|15847.7|22
1628738400000|2021-08-12 03:20:00|15852.2|15848.2|15854.2|15850.2|15854.7|15850.7|15852.2|15848.2|18
1628738700000|2021-08-12 03:25:00|15854.7|15850.7|15854.2|15850.2|15855.7|15851.7|15852.7|15848.7|6
1628739000000|2021-08-12 03:30:00|15853.7|15849.7|15853.2|15849.2|15855.2|15851.2|15852.2|15848.2|15
1628739300000|2021-08-12 03:35:00|15852.7|15848.7|15854.2|15850.2|15855.7|15851.7|15852.7|15848.7|10
1628739600000|2021-08-12 03:40:00|15853.7|15849.7|15856.2|15852.2|15856.2|15852.2|15853.7|15849.7|2
1628739900000|2021-08-12 03:45:00|15855.7|15851.7|15854.2|15850.2|15855.7|15851.7|15853.7|15849.7|12
1628740200000|2021-08-12 03:50:00|15854.7|15850.7|15851.2|15847.2|15854.7|15850.7|15850.7|15846.7|19
1628740500000|2021-08-12 03:55:00|15850.7|15846.7|15851.2|15847.2|15852.7|15848.7|15849.7|15845.7|19
1628740800000|2021-08-12 04:00:00|15850.7|15846.7|15849.2|15845.2|15852.7|15848.7|15848.7|15844.7|18
1628741100000|2021-08-12 04:05:00|15848.7|15844.7|15849.2|15845.2|15850.2|15846.2|15847.7|15843.7|5
1628741400000|2021-08-12 04:10:00|15849.7|15845.7|15849.7|15845.7|15850.7|15846.7|15849.2|15845.2|3
1628741700000|2021-08-12 04:15:00|15848.7|15844.7|15851.2|15847.2|15851.7|15847.7|15848.7|15844.7|12
1628742000000|2021-08-12 04:20:00|15850.7|15846.7|15849.7|15845.7|15851.2|15847.2|15848.7|15844.7|6
1628742300000|2021-08-12 04:25:00|15850.2|15846.2|15849.2|15845.2|15850.2|15846.2|15848.7|15844.7|4
1628742600000|2021-08-12 04:30:00|15848.7|15844.7|15848.2|15844.2|15849.7|15845.7|15847.7|15843.7|7
1628742900000|2021-08-12 04:35:00|15847.7|15843.7|15848.2|15844.2|15848.7|15844.7|15847.2|15843.2|17
1628743200000|2021-08-12 04:40:00|15847.2|15843.2|15846.2|15842.2|15848.7|15844.7|15846.2|15842.2|6
1628743500000|2021-08-12 04:45:00|15845.7|15841.7|15845.2|15841.2|15847.2|15843.2|15844.7|15840.7|16
1628743800000|2021-08-12 04:50:00|15844.7|15840.7|15842.7|15838.7|15845.2|15841.2|15841.7|15837.7|13
1628744100000|2021-08-12 04:55:00|15842.2|15838.2|15845.2|15841.2|15845.2|15841.2|15842.2|15838.2|34
1628744400000|2021-08-12 05:00:00|15844.7|15840.7|15841.2|15837.2|15846.7|15842.7|15840.7|15836.7|38
1628744700000|2021-08-12 05:05:00|15841.7|15837.7|15843.2|15839.2|15844.7|15840.7|15840.7|15836.7|17
1628745000000|2021-08-12 05:10:00|15842.7|15838.7|15845.7|15841.7|15845.7|15841.7|15841.7|15837.7|38
1628745300000|2021-08-12 05:15:00|15845.2|15841.2|15841.7|15837.7|15845.7|15841.7|15841.7|15837.7|7
1628745600000|2021-08-12 05:20:00|15842.2|15838.2|15841.2|15837.2|15844.7|15840.7|15840.7|15836.7|15
1628745900000|2021-08-12 05:25:00|15841.7|15837.7|15839.2|15835.2|15842.7|15838.7|15838.7|15834.7|26
1628746200000|2021-08-12 05:30:00|15838.7|15834.7|15838.2|15834.2|15841.2|15837.2|15836.7|15832.7|38
1628746500000|2021-08-12 05:35:00|15838.7|15834.7|15837.2|15833.2|15840.2|15836.2|15835.7|15831.7|49
1628746800000|2021-08-12 05:40:00|15837.7|15833.7|15829.7|15825.7|15838.2|15834.2|15829.7|15825.7|52
1628747100000|2021-08-12 05:45:00|15830.2|15826.2|15831.2|15827.2|15833.7|15829.7|15830.2|15826.2|39
1628747400000|2021-08-12 05:50:00|15831.7|15827.7|15834.2|15830.2|15835.7|15831.7|15831.2|15827.2|44
1628747700000|2021-08-12 05:55:00|15833.7|15829.7|15833.7|15829.7|15836.2|15832.2|15831.2|15827.2|37
1628748000000|2021-08-12 06:00:00|15832.7|15830.7|15837.2|15835.2|15844.2|15842.2|15831.7|15829.7|263
1628748300000|2021-08-12 06:05:00|15836.7|15834.7|15838.2|15836.2|15842.2|15840.2|15835.2|15833.2|218
1628748600000|2021-08-12 06:10:00|15838.7|15836.7|15837.2|15835.2|15840.2|15838.2|15836.2|15834.2|126
1628748900000|2021-08-12 06:15:00|15837.7|15835.7|15832.7|15830.7|15839.2|15837.2|15831.7|15829.7|163
1628749200000|2021-08-12 06:20:00|15832.2|15830.2|15826.2|15824.2|15832.7|15830.7|15825.7|15823.7|147
1628749500000|2021-08-12 06:25:00|15826.7|15824.7|15827.7|15825.7|15831.2|15829.2|15823.7|15821.7|170
1628749800000|2021-08-12 06:30:00|15828.2|15826.2|15826.2|15824.2|15828.2|15826.2|15821.7|15819.7|179
1628750100000|2021-08-12 06:35:00|15825.7|15823.7|15819.7|15817.7|15826.7|15824.7|15818.2|15816.2|154
1628750400000|2021-08-12 06:40:00|15819.2|15817.2|15823.2|15821.2|15826.2|15824.2|15819.2|15817.2|172
1628750700000|2021-08-12 06:45:00|15822.7|15820.7|15818.7|15816.7|15822.7|15820.7|15818.7|15816.7|124
1628751000000|2021-08-12 06:50:00|15819.2|15817.2|15818.2|15816.2|15820.2|15818.2|15816.2|15814.2|88
1628751300000|2021-08-12 06:55:00|15817.7|15815.7|15831.2|15829.2|15831.7|15829.7|15814.2|15812.2|389
1628751600000|2021-08-12 07:00:00|15830.8|15829.6|15834.3|15833.1|15850.3|15849.1|15826.8|15825.6|2418
1628751900000|2021-08-12 07:05:00|15833.8|15832.6|15832.8|15831.6|15843.3|15842.1|15824.3|15823.1|1317
1628752200000|2021-08-12 07:10:00|15832.3|15831.1|15829.8|15828.6|15838.3|15837.1|15824.3|15823.1|689
1628752500000|2021-08-12 07:15:00|15829.3|15828.1|15834.8|15833.6|15835.8|15834.6|15825.3|15824.1|515
1628752800000|2021-08-12 07:20:00|15835.3|15834.1|15835.8|15834.6|15847.3|15846.1|15833.3|15832.1|754
1628753100000|2021-08-12 07:25:00|15835.3|15834.1|15839.8|15838.6|15841.3|15840.1|15829.3|15828.1|497
1628753400000|2021-08-12 07:30:00|15840.3|15839.1|15833.8|15832.6|15845.8|15844.6|15832.8|15831.6|583
1628753700000|2021-08-12 07:35:00|15833.3|15832.1|15838.3|15837.1|15838.3|15837.1|15831.3|15830.1|378
1628754000000|2021-08-12 07:40:00|15837.4|15836.2|15832.9|15831.7|15838.4|15837.2|15827.4|15826.2|302
1628754300000|2021-08-12 07:45:00|15833.4|15832.2|15834.9|15833.7|15836.4|15835.2|15831.4|15830.2|164
1628754600000|2021-08-12 07:50:00|15834.4|15833.2|15837.9|15836.7|15838.4|15837.2|15831.4|15830.2|242
1628754900000|2021-08-12 07:55:00|15837.4|15836.2|15836.4|15835.2|15838.4|15837.2|15833.9|15832.7|214
1628755200000|2021-08-12 08:00:00|15836.9|15835.7|15833.4|15832.2|15837.4|15836.2|15828.9|15827.7|432
1628755500000|2021-08-12 08:05:00|15833.9|15832.7|15826.4|15825.2|15836.9|15835.7|15824.9|15823.7|305
1628755800000|2021-08-12 08:10:00|15826.9|15825.7|15834.4|15833.2|15834.4|15833.2|15826.4|15825.2|335
1628756100000|2021-08-12 08:15:00|15833.9|15832.7|15831.4|15830.2|15835.9|15834.7|15830.4|15829.2|210
1628756400000|2021-08-12 08:20:00|15830.9|15829.7|15840.9|15839.7|15842.4|15841.2|15830.4|15829.2|300
1628756700000|2021-08-12 08:25:00|15841.4|15840.2|15838.4|15837.2|15841.4|15840.2|15835.4|15834.2|189
1628757000000|2021-08-12 08:30:00|15838.9|15837.7|15847.4|15846.2|15847.4|15846.2|15838.9|15837.7|310
1628757300000|2021-08-12 08:35:00|15846.9|15845.7|15841.9|15840.7|15847.9|15846.7|15841.4|15840.2|323
1628757600000|2021-08-12 08:40:00|15842.4|15841.2|15847.4|15846.2|15847.9|15846.7|15841.4|15840.2|227
1628757900000|2021-08-12 08:45:00|15846.9|15845.7|15844.4|15843.2|15849.4|15848.2|15842.9|15841.7|312
1628758200000|2021-08-12 08:50:00|15844.9|15843.7|15849.4|15848.2|15850.4|15849.2|15843.4|15842.2|169
1628758500000|2021-08-12 08:55:00|15849.9|15848.7|15850.4|15849.2|15854.4|15853.2|15848.9|15847.7|264
1628758800000|2021-08-12 09:00:00|15850.9|15849.7|15860.4|15859.2|15862.9|15861.7|15850.4|15849.2|448
1628759100000|2021-08-12 09:05:00|15861.9|15860.7|15862.4|15861.2|15867.9|15866.7|15861.4|15860.2|482
1628759400000|2021-08-12 09:10:00|15861.4|15860.2|15862.9|15861.7|15864.9|15863.7|15859.4|15858.2|309
1628759700000|2021-08-12 09:15:00|15863.4|15862.2|15863.4|15862.2|15864.4|15863.2|15859.4|15858.2|339
1628760000000|2021-08-12 09:20:00|15863.9|15862.7|15865.4|15864.2|15869.4|15868.2|15862.9|15861.7|436
1628760300000|2021-08-12 09:25:00|15866.4|15865.2|15864.4|15863.2|15869.9|15868.7|15863.4|15862.2|253
1628760600000|2021-08-12 09:30:00|15863.4|15862.2|15859.4|15858.2|15864.4|15863.2|15859.4|15858.2|284
1628760900000|2021-08-12 09:35:00|15859.9|15858.7|15865.9|15864.7|15866.9|15865.7|15859.9|15858.7|256
1628761200000|2021-08-12 09:40:00|15866.4|15865.2|15866.4|15865.2|15866.4|15865.2|15864.4|15863.2|222
1628761500000|2021-08-12 09:45:00|15866.9|15865.7|15870.9|15869.7|15871.4|15870.2|15866.4|15865.2|315
1628761800000|2021-08-12 09:50:00|15870.4|15869.2|15873.4|15872.2|15875.4|15874.2|15870.4|15869.2|272
1628762100000|2021-08-12 09:55:00|15872.9|15871.7|15884.4|15883.2|15885.4|15884.2|15872.4|15871.2|593
1628762400000|2021-08-12 10:00:00|15884.9|15883.7|15882.4|15881.2|15898.4|15897.2|15881.4|15880.2|1294
1628762700000|2021-08-12 10:05:00|15881.9|15880.7|15874.9|15873.7|15883.4|15882.2|15873.9|15872.7|728
1628763000000|2021-08-12 10:10:00|15874.4|15873.2|15882.9|15881.7|15882.9|15881.7|15874.4|15873.2|359
1628763300000|2021-08-12 10:15:00|15882.4|15881.2|15879.4|15878.2|15882.9|15881.7|15876.9|15875.7|227
1628763600000|2021-08-12 10:20:00|15879.9|15878.7|15880.9|15879.7|15882.9|15881.7|15879.9|15878.7|147
1628763900000|2021-08-12 10:25:00|15881.4|15880.2|15882.4|15881.2|15888.4|15887.2|15878.4|15877.2|268
1628764200000|2021-08-12 10:30:00|15881.9|15880.7|15887.9|15886.7|15889.4|15888.2|15881.4|15880.2|310
1628764500000|2021-08-12 10:35:00|15888.4|15887.2|15889.9|15888.7|15892.4|15891.2|15887.4|15886.2|284
1628764800000|2021-08-12 10:40:00|15890.4|15889.2|15891.9|15890.7|15893.4|15892.2|15889.4|15888.2|218
1628765100000|2021-08-12 10:45:00|15892.4|15891.2|15887.4|15886.2|15894.4|15893.2|15887.4|15886.2|293
1628765400000|2021-08-12 10:50:00|15887.9|15886.7|15887.4|15886.2|15889.4|15888.2|15883.4|15882.2|414
1628765700000|2021-08-12 10:55:00|15886.9|15885.7|15888.4|15887.2|15889.4|15888.2|15881.4|15880.2|329
1628766000000|2021-08-12 11:00:00|15888.9|15887.7|15885.9|15884.7|15889.9|15888.7|15885.4|15884.2|175
1628766300000|2021-08-12 11:05:00|15885.4|15884.2|15884.9|15883.7|15889.4|15888.2|15882.9|15881.7|223
1628766600000|2021-08-12 11:10:00|15884.4|15883.2|15891.4|15890.2|15891.4|15890.2|15884.4|15883.2|199
1628766900000|2021-08-12 11:15:00|15890.9|15889.7|15890.9|15889.7|15892.4|15891.2|15888.4|15887.2|244
1628767200000|2021-08-12 11:20:00|15891.4|15890.2|15883.4|15882.2|15891.4|15890.2|15881.4|15880.2|280
1628767500000|2021-08-12 11:25:00|15882.9|15881.7|15881.4|15880.2|15884.4|15883.2|15879.9|15878.7|344
1628767800000|2021-08-12 11:30:00|15880.9|15879.7|15887.9|15886.7|15888.4|15887.2|15880.4|15879.2|194
1628768100000|2021-08-12 11:35:00|15888.4|15887.2|15889.9|15888.7|15891.4|15890.2|15887.4|15886.2|117
1628768400000|2021-08-12 11:40:00|15890|15888.8|15890.5|15889.3|15891.5|15890.3|15886.5|15885.3|201
1628768700000|2021-08-12 11:45:00|15891|15889.8|15888.5|15887.3|15891.5|15890.3|15887.5|15886.3|253
1628769000000|2021-08-12 11:50:00|15889|15887.8|15891.5|15890.3|15892.5|15891.3|15887.5|15886.3|193
1628769300000|2021-08-12 11:55:00|15892|15890.8|15888.5|15887.3|15892|15890.8|15886.5|15885.3|158
1628769600000|2021-08-12 12:00:00|15889|15887.8|15886.5|15885.3|15893.5|15892.3|15885|15883.8|175
1628769900000|2021-08-12 12:05:00|15886|15884.8|15888|15886.8|15888.5|15887.3|15881.5|15880.3|187
1628770200000|2021-08-12 12:10:00|15887.5|15886.3|15885.5|15884.3|15888.5|15887.3|15884.5|15883.3|100
1628770500000|2021-08-12 12:15:00|15885|15883.8|15885.5|15884.3|15887|15885.8|15883.5|15882.3|197
1628770800000|2021-08-12 12:20:00|15886|15884.8|15884.5|15883.3|15888|15886.8|15884.5|15883.3|210
1628771100000|2021-08-12 12:25:00|15885|15883.8|15888|15886.8|15888|15886.8|15884.5|15883.3|150
1628771400000|2021-08-12 12:30:00|15887.5|15886.3|15890.5|15889.3|15892.5|15891.3|15886.5|15885.3|280
1628771700000|2021-08-12 12:35:00|15890|15888.8|15892.5|15891.3|15899.5|15898.3|15889.5|15888.3|525
1628772000000|2021-08-12 12:40:00|15893|15891.8|15917.5|15916.3|15922|15920.8|15892.5|15891.3|1651
1628772300000|2021-08-12 12:45:00|15917|15915.8|15912|15910.8|15922.5|15921.3|15907|15905.8|1135
1628772600000|2021-08-12 12:50:00|15911.5|15910.3|15911.5|15910.3|15913.5|15912.3|15909|15907.8|374
1628772900000|2021-08-12 12:55:00|15911|15909.8|15916.5|15915.3|15917.5|15916.3|15910|15908.8|502
1628773200000|2021-08-12 13:00:00|15917|15915.8|15920.5|15919.3|15920.5|15919.3|15915.5|15914.3|391
1628773500000|2021-08-12 13:05:00|15921.5|15920.3|15955.5|15954.3|15961.5|15960.3|15921.5|15920.3|2551
1628773800000|2021-08-12 13:10:00|15955|15953.8|15951.5|15950.3|15966.5|15965.3|15948.5|15947.3|1535
1628774100000|2021-08-12 13:15:00|15951|15949.8|15950.5|15949.3|15958.5|15957.3|15950.5|15949.3|724
1628774400000|2021-08-12 13:20:00|15951|15949.8|15948.5|15947.3|15952.5|15951.3|15947|15945.8|556
1628774700000|2021-08-12 13:25:00|15949.5|15948.3|15954.5|15953.3|15955.5|15954.3|15948.5|15947.3|437
1628775000000|2021-08-12 13:30:00|15954|15952.8|15947.5|15946.3|15956.5|15955.3|15940|15938.8|1108
1628775300000|2021-08-12 13:35:00|15946.5|15945.3|15942.5|15941.3|15948.5|15947.3|15939.5|15938.3|645
1628775600000|2021-08-12 13:40:00|15942|15940.8|15942.5|15941.3|15947|15945.8|15940.5|15939.3|447
1628775900000|2021-08-12 13:45:00|15942|15940.8|15958|15956.8|15958|15956.8|15941.5|15940.3|719
1628776200000|2021-08-12 13:50:00|15957.5|15956.3|15951.5|15950.3|15962.5|15961.3|15951|15949.8|979
1628776500000|2021-08-12 13:55:00|15952|15950.8|15951|15949.8|15956.5|15955.3|15948.5|15947.3|461
1628776800000|2021-08-12 14:00:00|15950.5|15949.3|15941.5|15940.3|15951.5|15950.3|15933.5|15932.3|764
1628777100000|2021-08-12 14:05:00|15941|15939.8|15931.5|15930.3|15942.5|15941.3|15928.5|15927.3|878
1628777400000|2021-08-12 14:10:00|15930.8|15929.6|15924.8|15923.6|15933.3|15932.1|15921.8|15920.6|546
1628777700000|2021-08-12 14:15:00|15924.3|15923.1|15935.8|15934.6|15942.8|15941.6|15923.8|15922.6|855
1628778000000|2021-08-12 14:20:00|15935.3|15934.1|15935.3|15934.1|15936.8|15935.6|15933.8|15932.6|279
1628778300000|2021-08-12 14:25:00|15935.8|15934.6|15937.8|15936.6|15939.3|15938.1|15933.8|15932.6|369
1628778600000|2021-08-12 14:30:00|15937.3|15936.1|15937.8|15936.6|15942.3|15941.1|15934.8|15933.6|481
1628778900000|2021-08-12 14:35:00|15938.3|15937.1|15943.8|15942.6|15945.3|15944.1|15938.3|15937.1|363
1628779200000|2021-08-12 14:40:00|15943.3|15942.1|15943.8|15942.6|15946.8|15945.6|15942.3|15941.1|384
1628779500000|2021-08-12 14:45:00|15943.3|15942.1|15945.8|15944.6|15946.8|15945.6|15939.8|15938.6|246
1628779800000|2021-08-12 14:50:00|15946.8|15945.6|15954.8|15953.6|15956.3|15955.1|15945.8|15944.6|843
1628780100000|2021-08-12 14:55:00|15954.3|15953.1|15955.3|15954.1|15956.8|15955.6|15952.8|15951.6|312
1628780400000|2021-08-12 15:00:00|15955.8|15954.6|15953.8|15952.6|15957.8|15956.6|15952.8|15951.6|359
1628780700000|2021-08-12 15:05:00|15954.8|15953.6|15950.8|15949.6|15954.8|15953.6|15946.3|15945.1|528
1628781000000|2021-08-12 15:10:00|15951.3|15950.1|15945.8|15944.6|15951.8|15950.6|15943.8|15942.6|359
1628781300000|2021-08-12 15:15:00|15945.3|15944.1|15947.8|15946.6|15960.8|15959.6|15945.3|15944.1|939
1628781600000|2021-08-12 15:20:00|15946.8|15945.6|15945.8|15944.6|15949.8|15948.6|15944.8|15943.6|421
1628781900000|2021-08-12 15:25:00|15945.3|15944.1|15943.8|15942.6|15948.8|15947.6|15941.8|15940.6|949
1628782200000|2021-08-12 15:30:00|15944.2|15942.2|15940.2|15938.2|15946.2|15944.2|15939.2|15937.2|1483
1628782500000|2021-08-12 15:35:00|15940.7|15938.7|15948.2|15946.2|15948.2|15946.2|15936.2|15934.2|667
1628782800000|2021-08-12 15:40:00|15948.7|15946.7|15949.2|15947.2|15950.2|15948.2|15945.2|15943.2|268
1628783100000|2021-08-12 15:45:00|15949.7|15947.7|15946.2|15944.2|15949.7|15947.7|15944.2|15942.2|146
1628783400000|2021-08-12 15:50:00|15945.7|15943.7|15947.7|15945.7|15949.2|15947.2|15944.7|15942.7|211
1628783700000|2021-08-12 15:55:00|15948.2|15946.2|15943.2|15941.2|15948.2|15946.2|15941.7|15939.7|138
1628784000000|2021-08-12 16:00:00|15943.7|15941.7|15945.2|15943.2|15948.2|15946.2|15943.7|15941.7|130
1628784300000|2021-08-12 16:05:00|15946.2|15944.2|15948.7|15946.7|15950.2|15948.2|15945.2|15943.2|108
1628784600000|2021-08-12 16:10:00|15948.2|15946.2|15949.2|15947.2|15950.2|15948.2|15948.2|15946.2|101
1628784900000|2021-08-12 16:15:00|15949.7|15947.7|15947.2|15945.2|15949.7|15947.7|15943.2|15941.2|187
1628785200000|2021-08-12 16:20:00|15947.7|15945.7|15948.2|15946.2|15948.7|15946.7|15946.2|15944.2|78
1628785500000|2021-08-12 16:25:00|15947.7|15945.7|15948.7|15946.7|15951.7|15949.7|15947.2|15945.2|47
1628785800000|2021-08-12 16:30:00|15949.2|15947.2|15950.2|15948.2|15950.2|15948.2|15948.2|15946.2|42
1628786100000|2021-08-12 16:35:00|15949.7|15947.7|15949.7|15947.7|15950.2|15948.2|15948.2|15946.2|48
1628786400000|2021-08-12 16:40:00|15949.2|15947.2|15949.2|15947.2|15950.2|15948.2|15948.2|15946.2|72
1628786700000|2021-08-12 16:45:00|15949.7|15947.7|15948.7|15946.7|15950.2|15948.2|15948.2|15946.2|68
1628787000000|2021-08-12 16:50:00|15948.2|15946.2|15947.7|15945.7|15949.7|15947.7|15947.2|15945.2|59
1628787300000|2021-08-12 16:55:00|15948.2|15946.2|15949.2|15947.2|15950.2|15948.2|15947.7|15945.7|41
1628787600000|2021-08-12 17:00:00|15949.7|15947.7|15948.2|15946.2|15950.2|15948.2|15946.2|15944.2|108
1628787900000|2021-08-12 17:05:00|15947.7|15945.7|15949.2|15947.2|15949.2|15947.2|15946.2|15944.2|42
1628788200000|2021-08-12 17:10:00|15948.7|15946.7|15948.2|15946.2|15949.2|15947.2|15947.2|15945.2|37
1628788500000|2021-08-12 17:15:00|15948.7|15946.7|15948.7|15946.7|15950.2|15948.2|15948.2|15946.2|63
1628788800000|2021-08-12 17:20:00|15949.2|15947.2|15948.2|15946.2|15951.2|15949.2|15947.2|15945.2|93
1628789100000|2021-08-12 17:25:00|15948.7|15946.7|15947.2|15945.2|15949.2|15947.2|15946.2|15944.2|41
1628789400000|2021-08-12 17:30:00|15946.7|15944.7|15950.2|15948.2|15950.2|15948.2|15946.7|15944.7|28
1628789700000|2021-08-12 17:35:00|15949.7|15947.7|15950.2|15948.2|15951.2|15949.2|15949.2|15947.2|86
1628790000000|2021-08-12 17:40:00|15950.7|15948.7|15948.2|15946.2|15951.2|15949.2|15948.2|15946.2|66
1628790300000|2021-08-12 17:45:00|15948.7|15946.7|15947.2|15945.2|15949.2|15947.2|15947.2|15945.2|37
1628790600000|2021-08-12 17:50:00|15946.2|15944.2|15947.2|15945.2|15948.2|15946.2|15944.2|15942.2|74
1628790900000|2021-08-12 17:55:00|15946.7|15944.7|15945.2|15943.2|15948.2|15946.2|15945.2|15943.2|14
1628791200000|2021-08-12 18:00:00|15945.7|15943.7|15946.2|15944.2|15946.2|15944.2|15944.2|15942.2|46
1628791500000|2021-08-12 18:05:00|15945.7|15943.7|15948.2|15946.2|15948.2|15946.2|15945.7|15943.7|47
1628791800000|2021-08-12 18:10:00|15948.7|15946.7|15948.2|15946.2|15949.2|15947.2|15947.7|15945.7|40
1628792100000|2021-08-12 18:15:00|15948.7|15946.7|15951.2|15949.2|15951.7|15949.7|15948.7|15946.7|34
1628792400000|2021-08-12 18:20:00|15952.2|15950.2|15953.2|15951.2|15954.2|15952.2|15951.2|15949.2|77
1628792700000|2021-08-12 18:25:00|15952.2|15950.2|15953.2|15951.2|15954.2|15952.2|15950.7|15948.7|40
1628793000000|2021-08-12 18:30:00|15953.7|15951.7|15954.2|15952.2|15954.7|15952.7|15952.7|15950.7|32
1628793300000|2021-08-12 18:35:00|15953.7|15951.7|15954.2|15952.2|15954.2|15952.2|15953.2|15951.2|25
1628793600000|2021-08-12 18:40:00|15953.7|15951.7|15953.2|15951.2|15954.2|15952.2|15952.2|15950.2|21
1628793900000|2021-08-12 18:45:00|15953.7|15951.7|15955.2|15953.2|15955.2|15953.2|15953.7|15951.7|37
1628794200000|2021-08-12 18:50:00|15955.7|15953.7|15957.2|15955.2|15957.2|15955.2|15955.2|15953.2|113
1628794500000|2021-08-12 18:55:00|15956.7|15954.7|15960.2|15958.2|15960.2|15958.2|15956.7|15954.7|72
1628794800000|2021-08-12 19:00:00|15959.2|15957.2|15958.2|15956.2|15960.2|15958.2|15957.2|15955.2|112
1628795100000|2021-08-12 19:05:00|15957.7|15955.7|15958.2|15956.2|15960.2|15958.2|15957.2|15955.2|77
1628795400000|2021-08-12 19:10:00|15958.7|15956.7|15958.2|15956.2|15959.2|15957.2|15958.2|15956.2|32
1628795700000|2021-08-12 19:15:00|15957.7|15955.7|15959.2|15957.2|15959.2|15957.2|15957.2|15955.2|52
1628796000000|2021-08-12 19:20:00|15958.7|15956.7|15959.2|15957.2|15960.7|15958.7|15958.2|15956.2|59
1628796300000|2021-08-12 19:25:00|15959.7|15957.7|15959.2|15957.2|15960.2|15958.2|15958.2|15956.2|77
1628796600000|2021-08-12 19:30:00|15958.2|15956.2|15965.2|15963.2|15965.2|15963.2|15957.7|15955.7|135
1628796900000|2021-08-12 19:35:00|15964.7|15962.7|15972.2|15970.2|15972.7|15970.7|15964.2|15962.2|260
1628797200000|2021-08-12 19:40:00|15972.7|15970.7|15962.7|15960.7|15975.2|15973.2|15959.7|15957.7|285
1628797500000|2021-08-12 19:45:00|15963.2|15961.2|15963.2|15961.2|15966.2|15964.2|15959.2|15957.2|226
1628797800000|2021-08-12 19:50:00|15962.7|15960.7|15958.2|15956.2|15965.2|15963.2|15955.7|15953.7|305
1628798100000|2021-08-12 19:55:00|15958.7|15956.7|15953.7|15951.7|15961.7|15959.7|15953.2|15951.2|252
1628798400000|2021-08-12 20:00:00|15956|15951|15954.8|15949.8|15956.3|15951.3|15950.9|15945.9|15
1628798700000|2021-08-12 20:05:00|15954|15949|15953.2|15948.2|15955|15950|15951.8|15946.8|0
1628799000000|2021-08-12 20:10:00|15953.6|15948.6|15954.2|15949.2|15954.3|15949.3|15952.4|15947.4|0
1628799300000|2021-08-12 20:15:00|15954.3|15949.3|15954.6|15949.6|15955.6|15950.6|15953.9|15948.9|0
1628799600000|2021-08-12 20:20:00|15953.8|15948.8|15954.9|15949.9|15954.9|15949.9|15953.7|15948.7|0
1628799900000|2021-08-12 20:25:00|15955.3|15950.3|15954.5|15949.5|15955.3|15950.3|15954.5|15949.5|0
1628800200000|2021-08-12 20:30:00|15955.3|15950.3|15956.4|15951.4|15956.4|15951.4|15954.5|15949.5|0
1628800500000|2021-08-12 20:35:00|15957.2|15952.2|15960|15955|15960.8|15955.8|15957.2|15952.2|0
1628800800000|2021-08-12 20:40:00|15960.4|15955.4|15959.8|15954.8|15960.9|15955.9|15959.7|15954.7|0
1628801100000|2021-08-12 20:45:00|15959.7|15954.7|15958.9|15953.9|15961.3|15956.3|15958.9|15953.9|0
1628801400000|2021-08-12 20:50:00|15959.7|15954.7|15961|15956|15961.8|15956.8|15959.7|15954.7|0
1628801700000|2021-08-12 20:55:00|15961.8|15956.8|15961.5|15956.5|15963.1|15958.1|15961.1|15956.1|0
1628802000000|2021-08-12 21:00:00|15962|15957|15961.8|15956.8|15962.7|15957.7|15961.8|15956.8|0
1628802300000|2021-08-12 21:05:00|15962.2|15957.2|15961.6|15956.6|15962.2|15957.2|15961.4|15956.4|0
1628802600000|2021-08-12 21:10:00|15960.8|15955.8|15963.2|15958.2|15963.4|15958.4|15960.5|15955.5|0
1628802900000|2021-08-12 21:15:00|15963.1|15958.1|15961.3|15956.3|15963.1|15958.1|15961.1|15956.1|0
1628803200000|2021-08-12 21:20:00|15961.2|15956.2|15961.8|15956.8|15962.2|15957.2|15961|15956|0
1628803500000|2021-08-12 21:25:00|15960.6|15955.6|15959.8|15954.8|15960.6|15955.6|15959.8|15954.8|0
1628803800000|2021-08-12 21:30:00|15959.7|15954.7|15960.2|15955.2|15960.2|15955.2|15959.3|15954.3|0
1628804100000|2021-08-12 21:35:00|15960.3|15955.3|15959.5|15954.5|15961.4|15956.4|15959.3|15954.3|0
1628804400000|2021-08-12 21:40:00|15959.2|15954.2|15958.4|15953.4|15959.2|15954.2|15958.4|15953.4|0
1628804700000|2021-08-12 21:45:00|15958|15953|15958.9|15953.9|15959|15954|15957.9|15952.9|0
1628805000000|2021-08-12 21:50:00|15959|15954|15958.9|15953.9|15959|15954|15958.8|15953.8|0
1628805300000|2021-08-12 21:55:00|15959|15954|15959.5|15954.5|15959.6|15954.6|15958.9|15953.9|0
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15953.7|15948.7|15960.4|15955.4|15953.3|15948.3|0
1628805900000|2021-08-12 22:05:00|15953.6|15948.6|15953.8|15948.8|15954.6|15949.6|15952.8|15947.8|0
1628806200000|2021-08-12 22:10:00|15953|15948|15953|15948|15954|15949|15952.4|15947.4|0
1628806500000|2021-08-12 22:15:00|15952.9|15947.9|15952.9|15947.9|15955.3|15950.3|15952.2|15947.2|0
1628806800000|2021-08-12 22:20:00|15952.1|15947.1|15953.6|15948.6|15953.6|15948.6|15952|15947|0
1628807100000|2021-08-12 22:25:00|15953.2|15948.2|15953.5|15948.5|15953.6|15948.6|15952|15947|0
1628807400000|2021-08-12 22:30:00|15952.7|15947.7|15953.3|15948.3|15953.5|15948.5|15952.7|15947.7|0
1628807700000|2021-08-12 22:35:00|15953.2|15948.2|15954.8|15949.8|15955.2|15950.2|15953.1|15948.1|0
1628808000000|2021-08-12 22:40:00|15955.6|15950.6|15954.9|15949.9|15955.6|15950.6|15954.1|15949.1|0
1628808300000|2021-08-12 22:45:00|15954.5|15949.5|15954.2|15949.2|15955|15950|15954.2|15949.2|0
1628808600000|2021-08-12 22:50:00|15953.8|15948.8|15953|15948|15954.2|15949.2|15952.2|15947.2|0
1628808900000|2021-08-12 22:55:00|15952.2|15947.2|15951.5|15946.5|15952.2|15947.2|15951.4|15946.4|0
1628809200000|2021-08-12 23:00:00|15952.3|15947.3|15950|15945|15952.3|15947.3|15950|15945|0
1628809500000|2021-08-12 23:05:00|15950.8|15945.8|15950.7|15945.7|15951.6|15946.6|15950.7|15945.7|0
1628809800000|2021-08-12 23:10:00|15951.6|15946.6|15952.4|15947.4|15952.4|15947.4|15950.3|15945.3|0
1628810100000|2021-08-12 23:15:00|15952|15947|15952.7|15947.7|15952.7|15947.7|15951.6|15946.6|0
1628810400000|2021-08-12 23:20:00|15952.3|15947.3|15951.1|15946.1|15952.7|15947.7|15951.1|15946.1|0
1628810700000|2021-08-12 23:25:00|15951.5|15946.5|15953.5|15948.5|15953.5|15948.5|15951.5|15946.5|0
1628811000000|2021-08-12 23:30:00|15953.1|15948.1|15950.2|15945.2|15953.1|15948.1|15950.2|15945.2|0
1628811300000|2021-08-12 23:35:00|15951|15946|15950.1|15945.1|15951|15946|15949.3|15944.3|0
1628811600000|2021-08-12 23:40:00|15950.9|15945.9|15949.9|15944.9|15951.9|15946.9|15949.3|15944.3|0
1628811900000|2021-08-12 23:45:00|15950.7|15945.7|15949.8|15944.8|15950.7|15945.7|15948.3|15943.3|0
1628812200000|2021-08-12 23:50:00|15949.4|15944.4|15950.7|15945.7|15951.5|15946.5|15948.2|15943.2|0
1628812500000|2021-08-12 23:55:00|15949.9|15944.9|15949|15944|15950.7|15945.7|15949|15944|0
1628812800000|2021-08-13 00:00:00|15949.8|15944.8|15948.9|15943.9|15950.2|15945.2|15948.1|15943.1|0
1628813100000|2021-08-13 00:05:00|15949.7|15944.7|15945.6|15940.6|15949.7|15944.7|15944.9|15939.9|0
1628813400000|2021-08-13 00:10:00|15946|15941|15950.6|15945.6|15951.4|15946.4|15944|15939|0
1628813700000|2021-08-13 00:15:00|15951|15946|15951.2|15947.2|15955.2|15951.2|15948.7|15944.7|66
1628814000000|2021-08-13 00:20:00|15950.7|15946.7|15951.2|15947.2|15952.2|15948.2|15947.2|15943.2|5
1628814300000|2021-08-13 00:25:00|15951.7|15947.7|15950.7|15946.7|15951.7|15947.7|15945.2|15941.2|31
1628814600000|2021-08-13 00:30:00|15950.2|15946.2|15957.2|15953.2|15957.7|15953.7|15949.7|15945.7|30
1628814900000|2021-08-13 00:35:00|15957.7|15953.7|15950.7|15946.7|15957.7|15953.7|15950.7|15946.7|24
1628815200000|2021-08-13 00:40:00|15951.2|15947.2|15951.7|15947.7|15953.2|15949.2|15948.2|15944.2|12
1628815500000|2021-08-13 00:45:00|15952.2|15948.2|15948.7|15944.7|15952.2|15948.2|15946.7|15942.7|30
1628815800000|2021-08-13 00:50:00|15949.2|15945.2|15947.2|15943.2|15951.2|15947.2|15945.7|15941.7|22
1628816100000|2021-08-13 00:55:00|15947.7|15943.7|15951.2|15947.2|15952.7|15948.7|15947.2|15943.2|3
1628816400000|2021-08-13 01:00:00|15951.7|15947.7|15946.2|15942.2|15951.7|15947.7|15946.2|15942.2|12
1628816700000|2021-08-13 01:05:00|15945.7|15941.7|15946.7|15942.7|15948.7|15944.7|15945.2|15941.2|15
1628817000000|2021-08-13 01:10:00|15946.2|15942.2|15945.7|15941.7|15948.2|15944.2|15945.2|15941.2|9
1628817300000|2021-08-13 01:15:00|15946.2|15942.2|15945.7|15941.7|15946.2|15942.2|15941.7|15937.7|20
1628817600000|2021-08-13 01:20:00|15945.2|15941.2|15946.2|15942.2|15946.2|15942.2|15943.2|15939.2|18
1628817900000|2021-08-13 01:25:00|15945.7|15941.7|15944.2|15940.2|15947.2|15943.2|15942.7|15938.7|12
1628818200000|2021-08-13 01:30:00|15944.7|15940.7|15947.7|15943.7|15949.2|15945.2|15942.7|15938.7|36
1628818500000|2021-08-13 01:35:00|15947.2|15943.2|15947.7|15943.7|15950.7|15946.7|15943.7|15939.7|42
1628818800000|2021-08-13 01:40:00|15947.2|15943.2|15948.7|15944.7|15948.7|15944.7|15945.2|15941.2|52
1628819100000|2021-08-13 01:45:00|15949.2|15945.2|15944.7|15940.7|15951.2|15947.2|15943.7|15939.7|20
1628819400000|2021-08-13 01:50:00|15944.2|15940.2|15943.7|15939.7|15947.2|15943.2|15943.2|15939.2|5
1628819700000|2021-08-13 01:55:00|15942.7|15938.7|15945.7|15941.7|15946.7|15942.7|15942.2|15938.2|10
1628820000000|2021-08-13 02:00:00|15945.2|15941.2|15946.7|15942.7|15948.2|15944.2|15944.2|15940.2|24
1628820300000|2021-08-13 02:05:00|15947.2|15943.2|15948.7|15944.7|15949.7|15945.7|15946.7|15942.7|3
1628820600000|2021-08-13 02:10:00|15948.2|15944.2|15950.7|15946.7|15951.2|15947.2|15945.7|15941.7|10
1628820900000|2021-08-13 02:15:00|15950.2|15946.2|15955.7|15951.7|15956.2|15952.2|15950.2|15946.2|45
1628821200000|2021-08-13 02:20:00|15955.2|15951.2|15953.7|15949.7|15955.7|15951.7|15951.2|15947.2|34
1628821500000|2021-08-13 02:25:00|15954.2|15950.2|15950.7|15946.7|15955.2|15951.2|15948.7|15944.7|16
1628821800000|2021-08-13 02:30:00|15950.2|15946.2|15945.7|15941.7|15951.7|15947.7|15945.2|15941.2|21
1628822100000|2021-08-13 02:35:00|15946.7|15942.7|15948.7|15944.7|15948.7|15944.7|15945.2|15941.2|13
1628822400000|2021-08-13 02:40:00|15948.2|15944.2|15946.7|15942.7|15949.7|15945.7|15943.7|15939.7|25
1628822700000|2021-08-13 02:45:00|15946.2|15942.2|15944.7|15940.7|15947.2|15943.2|15943.7|15939.7|8
1628823000000|2021-08-13 02:50:00|15944.2|15940.2|15940.7|15936.7|15945.7|15941.7|15940.2|15936.2|19
1628823300000|2021-08-13 02:55:00|15940.2|15936.2|15936.2|15932.2|15940.7|15936.7|15935.2|15931.2|76
1628823600000|2021-08-13 03:00:00|15935.2|15931.2|15943.7|15939.7|15944.7|15940.7|15935.2|15931.2|37
1628823900000|2021-08-13 03:05:00|15943.2|15939.2|15943.7|15939.7|15944.2|15940.2|15940.7|15936.7|25
1628824200000|2021-08-13 03:10:00|15943.2|15939.2|15942.7|15938.7|15944.7|15940.7|15942.7|15938.7|13
1628824500000|2021-08-13 03:15:00|15942.2|15938.2|15944.2|15940.2|15945.2|15941.2|15942.2|15938.2|5
1628824800000|2021-08-13 03:20:00|15943.7|15939.7|15943.7|15939.7|15944.2|15940.2|15940.7|15936.7|2
1628825100000|2021-08-13 03:25:00|15943.2|15939.2|15945.7|15941.7|15946.2|15942.2|15943.2|15939.2|13
1628825400000|2021-08-13 03:30:00|15945.2|15941.2|15946.7|15942.7|15948.2|15944.2|15945.2|15941.2|10
1628825700000|2021-08-13 03:35:00|15947.2|15943.2|15948.7|15944.7|15949.2|15945.2|15946.7|15942.7|11
1628826000000|2021-08-13 03:40:00|15948.2|15944.2|15948.7|15944.7|15950.2|15946.2|15946.7|15942.7|7
1628826300000|2021-08-13 03:45:00|15949.2|15945.2|15950.7|15946.7|15951.2|15947.2|15948.7|15944.7|0
1628826600000|2021-08-13 03:50:00|15950.2|15946.2|15950.7|15946.7|15951.2|15947.2|15949.7|15945.7|9
1628826900000|2021-08-13 03:55:00|15950.2|15946.2|15950.7|15946.7|15951.7|15947.7|15950.2|15946.2|22
1628827200000|2021-08-13 04:00:00|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15949.2|15945.2|8
1628827500000|2021-08-13 04:05:00|15950.2|15946.2|15949.7|15945.7|15950.7|15946.7|15948.2|15944.2|5
1628827800000|2021-08-13 04:10:00|15950.2|15946.2|15949.2|15945.2|15951.2|15947.2|15948.7|15944.7|14
1628828100000|2021-08-13 04:15:00|15948.7|15944.7|15948.2|15944.2|15950.7|15946.7|15947.7|15943.7|12
1628828400000|2021-08-13 04:20:00|15947.7|15943.7|15948.7|15944.7|15950.7|15946.7|15947.7|15943.7|3
1628828700000|2021-08-13 04:25:00|15949.2|15945.2|15950.7|15946.7|15952.2|15948.2|15948.2|15944.2|2
1628829000000|2021-08-13 04:30:00|15951.2|15947.2|15950.7|15946.7|15954.2|15950.2|15949.2|15945.2|15
1628829300000|2021-08-13 04:35:00|15951.2|15947.2|15950.7|15946.7|15951.7|15947.7|15950.2|15946.2|0
1628829600000|2021-08-13 04:40:00|15951.2|15947.2|15952.7|15948.7|15952.7|15948.7|15950.7|15946.7|0
1628829900000|2021-08-13 04:45:00|15952.2|15948.2|15951.2|15947.2|15952.7|15948.7|15950.7|15946.7|4
1628830200000|2021-08-13 04:50:00|15950.7|15946.7|15949.7|15945.7|15951.2|15947.2|15949.7|15945.7|7
1628830500000|2021-08-13 04:55:00|15950.2|15946.2|15949.7|15945.7|15951.2|15947.2|15947.7|15943.7|10
1628830800000|2021-08-13 05:00:00|15950.2|15946.2|15952.7|15948.7|15952.7|15948.7|15949.7|15945.7|11
1628831100000|2021-08-13 05:05:00|15952.2|15948.2|15951.2|15947.2|15952.7|15948.7|15950.2|15946.2|5
1628831400000|2021-08-13 05:10:00|15951.7|15947.7|15950.2|15946.2|15951.7|15947.7|15949.2|15945.2|4
1628831700000|2021-08-13 05:15:00|15949.7|15945.7|15948.7|15944.7|15950.7|15946.7|15947.2|15943.2|7
1628832000000|2021-08-13 05:20:00|15948.2|15944.2|15946.7|15942.7|15948.7|15944.7|15944.2|15940.2|31
1628832300000|2021-08-13 05:25:00|15947.2|15943.2|15947.2|15943.2|15949.2|15945.2|15946.2|15942.2|18
1628832600000|2021-08-13 05:30:00|15946.7|15942.7|15945.7|15941.7|15949.2|15945.2|15945.2|15941.2|4
1628832900000|2021-08-13 05:35:00|15945.2|15941.2|15945.7|15941.7|15947.2|15943.2|15944.7|15940.7|15
1628833200000|2021-08-13 05:40:00|15945.2|15941.2|15945.7|15941.7|15947.2|15943.2|15944.7|15940.7|20
1628833500000|2021-08-13 05:45:00|15945.2|15941.2|15945.7|15941.7|15946.7|15942.7|15943.7|15939.7|9
1628833800000|2021-08-13 05:50:00|15946.2|15942.2|15948.7|15944.7|15949.2|15945.2|15945.7|15941.7|56
1628834100000|2021-08-13 05:55:00|15948.2|15944.2|15950.7|15946.7|15952.2|15948.2|15948.2|15944.2|55
1628834400000|2021-08-13 06:00:00|15949.7|15947.7|15946.7|15944.7|15950.2|15948.2|15940.7|15938.7|224
1628834700000|2021-08-13 06:05:00|15946.2|15944.2|15939.7|15937.7|15946.7|15944.7|15938.2|15936.2|182
1628835000000|2021-08-13 06:10:00|15940.2|15938.2|15936.7|15934.7|15943.2|15941.2|15935.2|15933.2|257
1628835300000|2021-08-13 06:15:00|15936.2|15934.2|15935.7|15933.7|15937.2|15935.2|15931.7|15929.7|229
1628835600000|2021-08-13 06:20:00|15935.2|15933.2|15930.7|15928.7|15936.2|15934.2|15928.2|15926.2|146
1628835900000|2021-08-13 06:25:00|15930.2|15928.2|15934.2|15932.2|15936.2|15934.2|15929.2|15927.2|105
1628836200000|2021-08-13 06:30:00|15934.7|15932.7|15943.7|15941.7|15945.2|15943.2|15934.2|15932.2|185
1628836500000|2021-08-13 06:35:00|15944.2|15942.2|15936.7|15934.7|15944.2|15942.2|15936.2|15934.2|96
1628836800000|2021-08-13 06:40:00|15936.2|15934.2|15938.2|15936.2|15938.2|15936.2|15934.2|15932.2|52
1628837100000|2021-08-13 06:45:00|15937.2|15935.2|15938.2|15936.2|15939.7|15937.7|15933.2|15931.2|135
1628837400000|2021-08-13 06:50:00|15938.7|15936.7|15944.2|15942.2|15945.2|15943.2|15938.2|15936.2|93
1628837700000|2021-08-13 06:55:00|15943.7|15941.7|15938.7|15936.7|15947.7|15945.7|15937.2|15935.2|298
1628838000000|2021-08-13 07:00:00|15938.2|15936.2|15951.3|15950.1|15959.3|15958.1|15937.8|15936.2|1735
1628838300000|2021-08-13 07:05:00|15950.8|15949.6|15954.8|15953.6|15962.8|15961.6|15949.8|15948.6|985
1628838600000|2021-08-13 07:10:00|15955.8|15954.6|15949.8|15948.6|15956.8|15955.6|15946.8|15945.6|519
1628838900000|2021-08-13 07:15:00|15950.8|15949.6|15951.8|15950.6|15956.8|15955.6|15948.8|15947.6|376
1628839200000|2021-08-13 07:20:00|15951.3|15950.1|15951.3|15950.1|15955.8|15954.6|15948.8|15947.6|295
1628839500000|2021-08-13 07:25:00|15950.8|15949.6|15951.8|15950.6|15957.8|15956.6|15948.8|15947.6|328
1628839800000|2021-08-13 07:30:00|15952.3|15951.1|15952.8|15951.6|15956.8|15955.6|15947.8|15946.6|402
1628840100000|2021-08-13 07:35:00|15953.8|15952.6|15955.3|15954.1|15957.8|15956.6|15952.8|15951.6|269
1628840400000|2021-08-13 07:40:00|15956.1|15954.9|15968.6|15967.4|15971.1|15969.9|15955.6|15954.4|520
1628840700000|2021-08-13 07:45:00|15969.6|15968.4|15966.6|15965.4|15969.6|15968.4|15962.6|15961.4|458
1628841000000|2021-08-13 07:50:00|15966.1|15964.9|15982.1|15980.9|15982.6|15981.4|15964.6|15963.4|733
1628841300000|2021-08-13 07:55:00|15981.6|15980.4|15981.6|15980.4|15983.6|15982.4|15978.6|15977.4|457
1628841600000|2021-08-13 08:00:00|15982.1|15980.9|15982.6|15981.4|15986.6|15985.4|15982.1|15980.9|417
1628841900000|2021-08-13 08:05:00|15983.1|15981.9|15985.1|15983.9|15986.6|15985.4|15980.1|15978.9|436
1628842200000|2021-08-13 08:10:00|15984.6|15983.4|15982.6|15981.4|15984.6|15983.4|15976.6|15975.4|483
1628842500000|2021-08-13 08:15:00|15982.1|15980.9|15985.6|15984.4|15985.6|15984.4|15981.6|15980.4|327
1628842800000|2021-08-13 08:20:00|15985.1|15983.9|15985.6|15984.4|15986.6|15985.4|15982.6|15981.4|284
1628843100000|2021-08-13 08:25:00|15985.1|15983.9|15981.1|15979.9|15985.6|15984.4|15980.6|15979.4|232
1628843400000|2021-08-13 08:30:00|15981.6|15980.4|15993.6|15992.4|15994.1|15992.9|15980.1|15978.9|544
1628843700000|2021-08-13 08:35:00|15993.1|15991.9|15986.1|15984.9|15994.6|15993.4|15985.1|15983.9|311
1628844000000|2021-08-13 08:40:00|15985.6|15984.4|15994.1|15992.9|15996.6|15995.4|15985.6|15984.4|467
1628844300000|2021-08-13 08:45:00|15994.6|15993.4|16005.6|16004.4|16006.6|16005.4|15993.6|15992.4|1029
1628844600000|2021-08-13 08:50:00|16005.1|16003.9|16005.6|16004.4|16011.6|16010.4|16002.6|16001.4|1063
1628844900000|2021-08-13 08:55:00|16005.1|16003.9|16010.6|16009.4|16011.6|16010.4|16003.6|16002.4|469
1628845200000|2021-08-13 09:00:00|16011.1|16009.9|16014.6|16013.4|16026.6|16025.4|16011.1|16009.9|990
1628845500000|2021-08-13 09:05:00|16015.1|16013.9|16021.6|16020.4|16024.1|16022.9|16013.6|16012.4|558
1628845800000|2021-08-13 09:10:00|16021.1|16019.9|16026.6|16025.4|16032.6|16031.4|16020.6|16019.4|707
1628846100000|2021-08-13 09:15:00|16025.6|16024.4|16021.6|16020.4|16026.6|16025.4|16020.6|16019.4|400
1628846400000|2021-08-13 09:20:00|16022.1|16020.9|16007.1|16005.9|16022.6|16021.4|16006.6|16005.4|603
1628846700000|2021-08-13 09:25:00|16006.6|16005.4|16012.1|16010.9|16016.6|16015.4|16006.1|16004.9|531
1628847000000|2021-08-13 09:30:00|16011.6|16010.4|16018.6|16017.4|16018.6|16017.4|16009.6|16008.4|348
1628847300000|2021-08-13 09:35:00|16018.1|16016.9|16011.6|16010.4|16018.6|16017.4|16007.1|16005.9|383
1628847600000|2021-08-13 09:40:00|16011.1|16009.9|16012.6|16011.4|16016.1|16014.9|16010.6|16009.4|231
1628847900000|2021-08-13 09:45:00|16013.1|16011.9|16018.6|16017.4|16018.6|16017.4|16011.6|16010.4|252
1628848200000|2021-08-13 09:50:00|16018.1|16016.9|16022.1|16020.9|16024.6|16023.4|16014.6|16013.4|668
1628848500000|2021-08-13 09:55:00|16022.6|16021.4|16023.1|16021.9|16024.6|16023.4|16019.6|16018.4|505
1628848800000|2021-08-13 10:00:00|16023.6|16022.4|16023.6|16022.4|16024.6|16023.4|16016.6|16015.4|342
1628849100000|2021-08-13 10:05:00|16023.1|16021.9|16008.1|16006.9|16023.6|16022.4|16007.6|16006.4|466
1628849400000|2021-08-13 10:10:00|16007.6|16006.4|16012.1|16010.9|16013.6|16012.4|16005.6|16004.4|436
1628849700000|2021-08-13 10:15:00|16012.6|16011.4|16010.1|16008.9|16014.6|16013.4|16008.6|16007.4|282
1628850000000|2021-08-13 10:20:00|16009.6|16008.4|16013.6|16012.4|16015.1|16013.9|16008.6|16007.4|135
1628850300000|2021-08-13 10:25:00|16014.1|16012.9|16006.6|16005.4|16015.6|16014.4|16005.1|16003.9|195
1628850600000|2021-08-13 10:30:00|16007.1|16005.9|16009.6|16008.4|16011.6|16010.4|16006.1|16004.9|192
1628850900000|2021-08-13 10:35:00|16009.1|16007.9|16009.6|16008.4|16010.6|16009.4|16005.6|16004.4|198
1628851200000|2021-08-13 10:40:00|16009.1|16007.9|16009.6|16008.4|16012.6|16011.4|16007.6|16006.4|202
1628851500000|2021-08-13 10:45:00|16010.1|16008.9|16008.6|16007.4|16010.6|16009.4|16004.6|16003.4|380
1628851800000|2021-08-13 10:50:00|16008.1|16006.9|16006.6|16005.4|16008.6|16007.4|16002.1|16000.9|381
1628852100000|2021-08-13 10:55:00|16006.1|16004.9|16004.6|16003.4|16007.1|16005.9|16002.1|16000.9|221
1628852400000|2021-08-13 11:00:00|16004.1|16002.9|15999.6|15998.4|16006.6|16005.4|15996.6|15995.4|1581
1628852700000|2021-08-13 11:05:00|16000.1|15998.9|16011.1|16009.9|16014.6|16013.4|15999.6|15998.4|644
1628853000000|2021-08-13 11:10:00|16010.6|16009.4|16006.1|16004.9|16010.6|16009.4|16003.6|16002.4|519
1628853300000|2021-08-13 11:15:00|16006.6|16005.4|16005.6|16004.4|16009.1|16007.9|16004.1|16002.9|117
1628853600000|2021-08-13 11:20:00|16005.1|16003.9|16010.1|16008.9|16010.6|16009.4|16002.1|16000.9|240
1628853900000|2021-08-13 11:25:00|16010.6|16009.4|16010.6|16009.4|16011.1|16009.9|16007.6|16006.4|129
1628854200000|2021-08-13 11:30:00|16010.1|16008.9|16005.6|16004.4|16010.1|16008.9|16001.6|16000.4|425
1628854500000|2021-08-13 11:35:00|16005.1|16003.9|16002.6|16001.4|16011.1|16009.9|16000.1|15998.9|177
1628854800000|2021-08-13 11:40:00|16002.1|16000.9|16001.4|16000.2|16005.1|16003.9|16000.6|15999.4|155
1628855100000|2021-08-13 11:45:00|16000.9|15999.7|16000.9|15999.7|16002.4|16001.2|15999.9|15998.7|104
1628855400000|2021-08-13 11:50:00|16000.4|15999.2|16002.4|16001.2|16002.4|16001.2|15996.4|15995.2|261
1628855700000|2021-08-13 11:55:00|16001.9|16000.7|16000.9|15999.7|16004.4|16003.2|15996.4|15995.2|188
1628856000000|2021-08-13 12:00:00|16001.4|16000.2|15990.9|15989.7|16001.4|16000.2|15987.4|15986.2|429
1628856300000|2021-08-13 12:05:00|15990.4|15989.2|15981.9|15980.7|15991.4|15990.2|15976.9|15975.7|551
1628856600000|2021-08-13 12:10:00|15981.4|15980.2|15982.4|15981.2|15987.4|15986.2|15980.4|15979.2|427
1628856900000|2021-08-13 12:15:00|15981.9|15980.7|15976.4|15975.2|15982.4|15981.2|15975.4|15974.2|346
1628857200000|2021-08-13 12:20:00|15976.9|15975.7|15989.9|15988.7|15990.4|15989.2|15976.4|15975.2|338
1628857500000|2021-08-13 12:25:00|15990.4|15989.2|15991.9|15990.7|15994.9|15993.7|15989.4|15988.2|256
1628857800000|2021-08-13 12:30:00|15992.4|15991.2|15993.9|15992.7|15995.9|15994.7|15989.9|15988.7|184
1628858100000|2021-08-13 12:35:00|15993.4|15992.2|15990.4|15989.2|15995.4|15994.2|15987.9|15986.7|204
1628858400000|2021-08-13 12:40:00|15990.9|15989.7|15987.4|15986.2|15993.4|15992.2|15987.4|15986.2|111
1628858700000|2021-08-13 12:45:00|15987.9|15986.7|15990.9|15989.7|15993.9|15992.7|15985.9|15984.7|242
1628859000000|2021-08-13 12:50:00|15991.4|15990.2|15987.9|15986.7|15993.4|15992.2|15986.4|15985.2|225
1628859300000|2021-08-13 12:55:00|15988.4|15987.2|15987.4|15986.2|15989.4|15988.2|15985.4|15984.2|172
1628859600000|2021-08-13 13:00:00|15987.9|15986.7|15982.4|15981.2|15989.4|15988.2|15980.4|15979.2|319
1628859900000|2021-08-13 13:05:00|15981.9|15980.7|15989.4|15988.2|15990.4|15989.2|15981.4|15980.2|256
1628860200000|2021-08-13 13:10:00|15988.9|15987.7|15985.4|15984.2|15990.4|15989.2|15984.4|15983.2|217
1628860500000|2021-08-13 13:15:00|15986.4|15985.2|15989.4|15988.2|15989.4|15988.2|15984.4|15983.2|207
1628860800000|2021-08-13 13:20:00|15988.9|15987.7|15987.9|15986.7|15989.4|15988.2|15985.4|15984.2|165
1628861100000|2021-08-13 13:25:00|15988.4|15987.2|15989.4|15988.2|15991.9|15990.7|15987.4|15986.2|288
1628861400000|2021-08-13 13:30:00|15988.9|15987.7|15981.4|15980.2|15992.4|15991.2|15971.9|15970.7|945
1628861700000|2021-08-13 13:35:00|15980.9|15979.7|15981.9|15980.7|15982.4|15981.2|15974.4|15973.2|468
1628862000000|2021-08-13 13:40:00|15982.4|15981.2|15984.9|15983.7|15989.4|15988.2|15981.4|15980.2|318
1628862300000|2021-08-13 13:45:00|15985.4|15984.2|15979.4|15978.2|15988.4|15987.2|15979.4|15978.2|227
1628862600000|2021-08-13 13:50:00|15978.9|15977.7|15974.4|15973.2|15981.4|15980.2|15972.4|15971.2|466
1628862900000|2021-08-13 13:55:00|15973.4|15972.2|15979.4|15978.2|15981.4|15980.2|15972.4|15971.2|334
1628863200000|2021-08-13 14:00:00|15978.9|15977.7|15974.9|15973.7|15982.4|15981.2|15972.4|15971.2|353
1628863500000|2021-08-13 14:05:00|15974.4|15973.2|15974.9|15973.7|15978.4|15977.2|15969.4|15968.2|436
1628863800000|2021-08-13 14:10:00|15974.6|15973.4|15971.6|15970.4|15982.1|15980.9|15971.1|15969.9|435
1628864100000|2021-08-13 14:15:00|15972.1|15970.9|15978.1|15976.9|15981.1|15979.9|15971.1|15969.9|417
1628864400000|2021-08-13 14:20:00|15978.6|15977.4|15971.6|15970.4|15978.6|15977.4|15971.1|15969.9|298
1628864700000|2021-08-13 14:25:00|15971.1|15969.9|15966.1|15964.9|15973.1|15971.9|15962.1|15960.9|470
1628865000000|2021-08-13 14:30:00|15966.6|15965.4|15968.1|15966.9|15971.1|15969.9|15966.1|15964.9|401
1628865300000|2021-08-13 14:35:00|15967.6|15966.4|15959.1|15957.9|15967.6|15966.4|15959.1|15957.9|395
1628865600000|2021-08-13 14:40:00|15958.6|15957.4|15959.1|15957.9|15962.1|15960.9|15956.1|15954.9|329
1628865900000|2021-08-13 14:45:00|15958.6|15957.4|15961.1|15959.9|15964.6|15963.4|15958.6|15957.4|447
1628866200000|2021-08-13 14:50:00|15961.6|15960.4|15967.1|15965.9|15972.1|15970.9|15961.6|15960.4|344
1628866500000|2021-08-13 14:55:00|15967.6|15966.4|15965.1|15963.9|15967.6|15966.4|15961.6|15960.4|352
1628866800000|2021-08-13 15:00:00|15966.1|15964.9|15963.1|15961.9|15966.1|15964.9|15962.1|15960.9|160
1628867100000|2021-08-13 15:05:00|15962.6|15961.4|15966.1|15964.9|15966.1|15964.9|15961.6|15960.4|191
1628867400000|2021-08-13 15:10:00|15965.6|15964.4|15969.6|15968.4|15971.1|15969.9|15964.1|15962.9|283
1628867700000|2021-08-13 15:15:00|15969.1|15967.9|15969.1|15967.9|15972.1|15970.9|15968.1|15966.9|298
1628868000000|2021-08-13 15:20:00|15969.6|15968.4|15971.1|15969.9|15972.6|15971.4|15969.1|15967.9|596
1628868300000|2021-08-13 15:25:00|15970.6|15969.4|15979.1|15977.9|15980.1|15978.9|15970.1|15968.9|961
1628868600000|2021-08-13 15:30:00|15979.5|15977.5|15979|15977|15983.5|15981.5|15976.5|15974.5|716
1628868900000|2021-08-13 15:35:00|15978.5|15976.5|15974.5|15972.5|15979.5|15977.5|15973.5|15971.5|378
1628869200000|2021-08-13 15:40:00|15974|15972|15979.5|15977.5|15979.5|15977.5|15972.5|15970.5|205
1628869500000|2021-08-13 15:45:00|15979|15977|15976.5|15974.5|15979.5|15977.5|15976|15974|116
1628869800000|2021-08-13 15:50:00|15976|15974|15976.5|15974.5|15977.5|15975.5|15976|15974|70
1628870100000|2021-08-13 15:55:00|15977|15975|15983.5|15981.5|15983.5|15981.5|15976.5|15974.5|83
1628870400000|2021-08-13 16:00:00|15983|15981|15981.5|15979.5|15985.5|15983.5|15981|15979|164
1628870700000|2021-08-13 16:05:00|15982|15980|15980.5|15978.5|15982.5|15980.5|15980|15978|120
1628871000000|2021-08-13 16:10:00|15980|15978|15981.5|15979.5|15982.5|15980.5|15979.5|15977.5|97
1628871300000|2021-08-13 16:15:00|15982|15980|15977.5|15975.5|15982.5|15980.5|15976.5|15974.5|93
1628871600000|2021-08-13 16:20:00|15977|15975|15977.5|15975.5|15980.5|15978.5|15976.5|15974.5|96
1628871900000|2021-08-13 16:25:00|15977|15975|15976.5|15974.5|15978.5|15976.5|15976|15974|63
1628872200000|2021-08-13 16:30:00|15976|15974|15974.5|15972.5|15977.5|15975.5|15974|15972|67
1628872500000|2021-08-13 16:35:00|15975|15973|15974.5|15972.5|15975|15973|15973.5|15971.5|64
1628872800000|2021-08-13 16:40:00|15974|15972|15976|15974|15976.5|15974.5|15974|15972|42
1628873100000|2021-08-13 16:45:00|15976.5|15974.5|15975|15973|15976.5|15974.5|15974.5|15972.5|36
1628873400000|2021-08-13 16:50:00|15974.5|15972.5|15976.5|15974.5|15977.5|15975.5|15974.5|15972.5|35
1628873700000|2021-08-13 16:55:00|15976|15974|15977.5|15975.5|15977.5|15975.5|15974.5|15972.5|58
1628874000000|2021-08-13 17:00:00|15977|15975|15975.5|15973.5|15978.5|15976.5|15974.5|15972.5|33
1628874300000|2021-08-13 17:05:00|15975|15973|15974.5|15972.5|15975.5|15973.5|15973.5|15971.5|47
1628874600000|2021-08-13 17:10:00|15974|15972|15974.5|15972.5|15975|15973|15973.5|15971.5|6
1628874900000|2021-08-13 17:15:00|15975|15973|15975.5|15973.5|15976.5|15974.5|15975|15973|12
1628875200000|2021-08-13 17:20:00|15976.5|15974.5|15978.5|15976.5|15978.5|15976.5|15976.5|15974.5|147
1628875500000|2021-08-13 17:25:00|15978|15976|15977.5|15975.5|15978.5|15976.5|15976.5|15974.5|68
1628875800000|2021-08-13 17:30:00|15977|15975|15975.5|15973.5|15978|15976|15975.5|15973.5|59
1628876100000|2021-08-13 17:35:00|15976|15974|15975.5|15973.5|15977.5|15975.5|15975.5|15973.5|43
1628876400000|2021-08-13 17:40:00|15976.5|15974.5|15979.5|15977.5|15980.5|15978.5|15976|15974|42
1628876700000|2021-08-13 17:45:00|15980|15978|15983.5|15981.5|15983.5|15981.5|15979.5|15977.5|66
1628877000000|2021-08-13 17:50:00|15983|15981|15983.5|15981.5|15984.5|15982.5|15981.5|15979.5|43
1628877300000|2021-08-13 17:55:00|15983|15981|15979.5|15977.5|15984.5|15982.5|15979|15977|62
1628877600000|2021-08-13 18:00:00|15980|15978|15980.5|15978.5|15981.5|15979.5|15979|15977|32
1628877900000|2021-08-13 18:05:00|15981|15979|15979|15977|15981|15979|15978|15976|46
1628878200000|2021-08-13 18:10:00|15979.5|15977.5|15979.5|15977.5|15980.5|15978.5|15978|15976|22
1628878500000|2021-08-13 18:15:00|15980|15978|15978.5|15976.5|15980.5|15978.5|15978|15976|29
1628878800000|2021-08-13 18:20:00|15979|15977|15976.5|15974.5|15979.5|15977.5|15976.5|15974.5|53
1628879100000|2021-08-13 18:25:00|15975.5|15973.5|15975.5|15973.5|15976.5|15974.5|15974.5|15972.5|36
1628879400000|2021-08-13 18:30:00|15975|15973|15973.5|15971.5|15975.5|15973.5|15973|15971|28
1628879700000|2021-08-13 18:35:00|15973|15971|15972|15970|15973.5|15971.5|15971|15969|53
1628880000000|2021-08-13 18:40:00|15972.5|15970.5|15970|15968|15972.5|15970.5|15966.5|15964.5|121
1628880300000|2021-08-13 18:45:00|15970.5|15968.5|15971.5|15969.5|15972.5|15970.5|15969.5|15967.5|55
1628880600000|2021-08-13 18:50:00|15971|15969|15973.5|15971.5|15975.5|15973.5|15970.5|15968.5|96
1628880900000|2021-08-13 18:55:00|15974|15972|15971.5|15969.5|15976.5|15974.5|15971.5|15969.5|71
1628881200000|2021-08-13 19:00:00|15972|15970|15976.5|15974.5|15977.5|15975.5|15971|15969|75
1628881500000|2021-08-13 19:05:00|15976|15974|15977.5|15975.5|15978.5|15976.5|15975.5|15973.5|37
1628881800000|2021-08-13 19:10:00|15977|15975|15979.5|15977.5|15980|15978|15976|15974|61
1628882100000|2021-08-13 19:15:00|15980|15978|15979.5|15977.5|15980.5|15978.5|15976.5|15974.5|84
1628882400000|2021-08-13 19:20:00|15979|15977|15980.5|15978.5|15981.5|15979.5|15978.5|15976.5|65
1628882700000|2021-08-13 19:25:00|15980|15978|15977.5|15975.5|15980|15978|15977.5|15975.5|105
1628883000000|2021-08-13 19:30:00|15977|15975|15974.5|15972.5|15978|15976|15973.5|15971.5|99
1628883300000|2021-08-13 19:35:00|15974|15972|15979.5|15977.5|15981|15979|15974|15972|116
1628883600000|2021-08-13 19:40:00|15979|15977|15977.5|15975.5|15980.5|15978.5|15977|15975|35
1628883900000|2021-08-13 19:45:00|15978|15976|15977.5|15975.5|15981.5|15979.5|15976|15974|132
1628884200000|2021-08-13 19:50:00|15978|15976|15975|15973|15979.5|15977.5|15973.5|15971.5|148
1628884500000|2021-08-13 19:55:00|15974.5|15972.5|15986.5|15984.5|15988|15986|15972.5|15970.5|284
1628884800000|2021-08-13 20:00:00|15989.6|15984.6|15986|15981|15989.7|15984.7|15985.2|15980.2|8
1628885100000|2021-08-13 20:05:00|15985.2|15980.2|15985.1|15980.1|15986|15981|15982.1|15977.1|0
1628885400000|2021-08-13 20:10:00|15984.3|15979.3|15985.6|15980.6|15985.6|15980.6|15983|15978|0
1628885700000|2021-08-13 20:15:00|15984.8|15979.8|15985.5|15980.5|15985.6|15980.6|15983.9|15978.9|0
1628886000000|2021-08-13 20:20:00|15985.6|15980.6|15985.3|15980.3|15985.7|15980.7|15985.3|15980.3|0
1628886300000|2021-08-13 20:25:00|15984.5|15979.5|15986.2|15981.2|15987|15982|15984.4|15979.4|0
1628886600000|2021-08-13 20:30:00|15985.4|15980.4|15987.3|15982.3|15987.3|15982.3|15985.4|15980.4|0
1628886900000|2021-08-13 20:35:00|15985.9|15980.9|15985.2|15980.2|15986.1|15981.1|15984.6|15979.6|0
1628887200000|2021-08-13 20:40:00|15984.9|15979.9|15985.5|15980.5|15986.5|15981.5|15984.7|15979.7|0
1628887500000|2021-08-13 20:45:00|15985.6|15980.6|15984.7|15979.7|15986.4|15981.4|15984.7|15979.7|0
1628887800000|2021-08-13 20:50:00|15985.1|15980.1|15983.3|15978.3|15986.5|15981.5|15983.3|15978.3|0
1628888100000|2021-08-13 20:55:00|15984.1|15979.1|15982.5|15977.5|15984.2|15979.2|15981.5|15976.5|0
1629064800000|2021-08-15 22:00:00|15980.5|15975.5|15980|15975|15980.5|15975.5|15974.6|15969.6|0
1629065100000|2021-08-15 22:05:00|15980.5|15975.5|15977.5|15972.5|15982.1|15977.1|15975.1|15970.1|0
1629065400000|2021-08-15 22:10:00|15977.4|15972.4|15980.7|15975.7|15981.6|15976.6|15977.4|15972.4|0
1629065700000|2021-08-15 22:15:00|15981.5|15976.5|15980.4|15975.4|15983.7|15978.7|15979.6|15974.6|0
1629066000000|2021-08-15 22:20:00|15981.2|15976.2|15981.9|15976.9|15981.9|15976.9|15980.3|15975.3|0
1629066300000|2021-08-15 22:25:00|15981.5|15976.5|15980.3|15975.3|15981.9|15976.9|15980.3|15975.3|0
1629066600000|2021-08-15 22:30:00|15981.1|15976.1|15982.7|15977.7|15982.8|15977.8|15981.1|15976.1|0
1629066900000|2021-08-15 22:35:00|15983.5|15978.5|15983.7|15978.7|15984.5|15979.5|15982|15977|0
1629067200000|2021-08-15 22:40:00|15983.3|15978.3|15984.9|15979.9|15986.2|15981.2|15982.9|15977.9|0
1629067800000|2021-08-15 22:50:00|15985.2|15980.2|15984.6|15979.6|15985.5|15980.5|15984.6|15979.6|0
1629068100000|2021-08-15 22:55:00|15984.1|15979.1|15982.9|15977.9|15984.1|15979.1|15982.9|15977.9|0
1629068400000|2021-08-15 23:00:00|15983.7|15978.7|15982.9|15977.9|15983.7|15978.7|15982.9|15977.9|0
1629068700000|2021-08-15 23:05:00|15984.5|15979.5|15984.5|15979.5|15984.6|15979.6|15984.5|15979.5|0
1629069300000|2021-08-15 23:15:00|15983.7|15978.7|15982.1|15977.1|15983.7|15978.7|15981.3|15976.3|0
1629069600000|2021-08-15 23:20:00|15982.9|15977.9|15982.9|15977.9|15982.9|15977.9|15982.9|15977.9|0
1629069900000|2021-08-15 23:25:00|15982.1|15977.1|15982.9|15977.9|15983.7|15978.7|15981.3|15976.3|0
1629070200000|2021-08-15 23:30:00|15982.1|15977.1|15982.6|15977.6|15983.5|15978.5|15978.5|15973.5|0
1629070500000|2021-08-15 23:35:00|15982.2|15977.2|15981.8|15976.8|15982.6|15977.6|15980.6|15975.6|0
1629070800000|2021-08-15 23:40:00|15981.4|15976.4|15981.8|15976.8|15981.8|15976.8|15981|15976|0
1629071100000|2021-08-15 23:45:00|15982.6|15977.6|15980.1|15975.1|15982.6|15977.6|15979.8|15974.8|0
1629071400000|2021-08-15 23:50:00|15980.4|15975.4|15982.5|15977.5|15982.5|15977.5|15980.1|15975.1|0
1629071700000|2021-08-15 23:55:00|15981.7|15976.7|15983|15978|15984.1|15979.1|15981.7|15976.7|0
1629072000000|2021-08-16 00:00:00|15982.2|15977.2|15970.9|15965.9|15983.8|15978.8|15967.6|15962.6|0
1629072300000|2021-08-16 00:05:00|15970.5|15965.5|15968.1|15963.1|15971.7|15966.7|15966.6|15961.6|0
1629072600000|2021-08-16 00:10:00|15967.3|15962.3|15952.9|15947.9|15968.9|15963.9|15952.9|15947.9|0
1629072900000|2021-08-16 00:15:00|15953.3|15948.3|15933.5|15929.5|15953.3|15948.3|15914.5|15910.5|192
1629073200000|2021-08-16 00:20:00|15933|15929|15934|15930|15937.5|15933.5|15930|15926|28
1629073500000|2021-08-16 00:25:00|15933.5|15929.5|15938.5|15934.5|15942.5|15938.5|15933|15929|27
1629073800000|2021-08-16 00:30:00|15938|15934|15930|15926|15938|15934|15927|15923|24
1629074100000|2021-08-16 00:35:00|15930.5|15926.5|15925|15921|15930.5|15926.5|15920.5|15916.5|28
1629074400000|2021-08-16 00:40:00|15925.5|15921.5|15922.5|15918.5|15926|15922|15920|15916|18
1629074700000|2021-08-16 00:45:00|15922|15918|15927|15923|15927.5|15923.5|15919.5|15915.5|31
1629075000000|2021-08-16 00:50:00|15927.5|15923.5|15928.5|15924.5|15930|15926|15924|15920|23
1629075300000|2021-08-16 00:55:00|15928|15924|15924|15920|15928.5|15924.5|15922|15918|10
1629075600000|2021-08-16 01:00:00|15924.5|15920.5|15924|15920|15925.5|15921.5|15923|15919|11
1629075900000|2021-08-16 01:05:00|15923.5|15919.5|15924|15920|15929.5|15925.5|15923|15919|18
1629076200000|2021-08-16 01:10:00|15924.5|15920.5|15926|15922|15926.5|15922.5|15923.5|15919.5|16
1629076500000|2021-08-16 01:15:00|15926.5|15922.5|15930|15926|15930.5|15926.5|15924|15920|26
1629076800000|2021-08-16 01:20:00|15929.5|15925.5|15929|15925|15932|15928|15927|15923|10
1629077100000|2021-08-16 01:25:00|15928.5|15924.5|15931|15927|15933.5|15929.5|15927.5|15923.5|7
1629077400000|2021-08-16 01:30:00|15931.5|15927.5|15918|15914|15933.5|15929.5|15917.5|15913.5|53
1629077700000|2021-08-16 01:35:00|15917.5|15913.5|15915|15911|15918|15914|15909.5|15905.5|82
1629078000000|2021-08-16 01:40:00|15914.5|15910.5|15916.5|15912.5|15918|15914|15912|15908|23
1629078300000|2021-08-16 01:45:00|15916|15912|15914|15910|15917.5|15913.5|15912|15908|18
1629078600000|2021-08-16 01:50:00|15914.5|15910.5|15908|15904|15916|15912|15905.5|15901.5|28
1629078900000|2021-08-16 01:55:00|15907.5|15903.5|15907|15903|15909.5|15905.5|15904.5|15900.5|42
1629079200000|2021-08-16 02:00:00|15906|15902|15906|15902|15908|15904|15901|15897|79
1629079500000|2021-08-16 02:05:00|15906.5|15902.5|15904|15900|15909|15905|15903.5|15899.5|17
1629079800000|2021-08-16 02:10:00|15903.5|15899.5|15895|15891|15904.5|15900.5|15894.5|15890.5|28
1629080100000|2021-08-16 02:15:00|15894.5|15890.5|15895|15891|15897|15893|15894.5|15890.5|36
1629080400000|2021-08-16 02:20:00|15893.5|15889.5|15898|15894|15901|15897|15893.5|15889.5|27
1629080700000|2021-08-16 02:25:00|15899|15895|15898|15894|15900|15896|15896|15892|24
1629081000000|2021-08-16 02:30:00|15898.5|15894.5|15906.5|15902.5|15906.5|15902.5|15897.5|15893.5|28
1629081300000|2021-08-16 02:35:00|15907|15903|15905|15901|15908.5|15904.5|15905|15901|24
1629081600000|2021-08-16 02:40:00|15905.5|15901.5|15912|15908|15914.5|15910.5|15905|15901|30
1629081900000|2021-08-16 02:45:00|15912.5|15908.5|15913|15909|15915.5|15911.5|15911|15907|12
1629082200000|2021-08-16 02:50:00|15913.5|15909.5|15914|15910|15914.5|15910.5|15911.5|15907.5|2
1629082500000|2021-08-16 02:55:00|15914.5|15910.5|15913|15909|15916.5|15912.5|15913|15909|11
1629082800000|2021-08-16 03:00:00|15913.5|15909.5|15915|15911|15915.5|15911.5|15912.5|15908.5|10
1629083100000|2021-08-16 03:05:00|15914.5|15910.5|15912.5|15908.5|15916.5|15912.5|15912.5|15908.5|17
1629083400000|2021-08-16 03:10:00|15913|15909|15912.5|15908.5|15914.5|15910.5|15912|15908|19
1629083700000|2021-08-16 03:15:00|15912|15908|15908|15904|15914|15910|15907|15903|19
1629084000000|2021-08-16 03:20:00|15907.5|15903.5|15907|15903|15908|15904|15902|15898|22
1629084300000|2021-08-16 03:25:00|15906.5|15902.5|15906|15902|15908.5|15904.5|15905|15901|25
1629084600000|2021-08-16 03:30:00|15906.5|15902.5|15903.5|15899.5|15907.5|15903.5|15902|15898|9
1629084900000|2021-08-16 03:35:00|15904|15900|15909|15905|15909.5|15905.5|15904|15900|20
1629085200000|2021-08-16 03:40:00|15909.5|15905.5|15909.5|15905.5|15911|15907|15909|15905|16
1629085500000|2021-08-16 03:45:00|15910|15906|15910|15906|15913.5|15909.5|15909.5|15905.5|3
1629085800000|2021-08-16 03:50:00|15911|15907|15911|15907|15911.5|15907.5|15909.5|15905.5|9
1629086100000|2021-08-16 03:55:00|15911.5|15907.5|15908.5|15904.5|15912|15908|15907.5|15903.5|6
1629086400000|2021-08-16 04:00:00|15908|15904|15905|15901|15908.5|15904.5|15904|15900|8
1629086700000|2021-08-16 04:05:00|15904.5|15900.5|15908|15904|15908|15904|15903|15899|10
1629087000000|2021-08-16 04:10:00|15908.5|15904.5|15912.5|15908.5|15912.5|15908.5|15908.5|15904.5|9
1629087300000|2021-08-16 04:15:00|15912|15908|15916.5|15912.5|15916.5|15912.5|15911.5|15907.5|18
1629087600000|2021-08-16 04:20:00|15916|15912|15916|15912|15916.5|15912.5|15914|15910|13
1629087900000|2021-08-16 04:25:00|15915.5|15911.5|15920|15916|15920.5|15916.5|15914.5|15910.5|25
1629088200000|2021-08-16 04:30:00|15919.5|15915.5|15921|15917|15922|15918|15919|15915|15
1629088500000|2021-08-16 04:35:00|15921.5|15917.5|15922|15918|15922.5|15918.5|15920|15916|9
1629088800000|2021-08-16 04:40:00|15922.5|15918.5|15926|15922|15926.5|15922.5|15922.5|15918.5|31
1629089100000|2021-08-16 04:45:00|15926.5|15922.5|15924|15920|15926.5|15922.5|15923.5|15919.5|12
1629089400000|2021-08-16 04:50:00|15923.5|15919.5|15920|15916|15923.5|15919.5|15918.5|15914.5|17
1629089700000|2021-08-16 04:55:00|15920.5|15916.5|15916|15912|15921|15917|15916|15912|13
1629090000000|2021-08-16 05:00:00|15915.5|15911.5|15921|15917|15923|15919|15915.5|15911.5|48
1629090300000|2021-08-16 05:05:00|15920.5|15916.5|15920|15916|15920.5|15916.5|15918|15914|13
1629090600000|2021-08-16 05:10:00|15920.5|15916.5|15922.5|15918.5|15924.5|15920.5|15920.5|15916.5|57
1629090900000|2021-08-16 05:15:00|15921.5|15917.5|15919|15915|15926|15922|15919|15915|52
1629091200000|2021-08-16 05:20:00|15919.5|15915.5|15920|15916|15921|15917|15919|15915|7
1629091500000|2021-08-16 05:25:00|15920.5|15916.5|15921.5|15917.5|15923.5|15919.5|15920.5|15916.5|20
1629091800000|2021-08-16 05:30:00|15922|15918|15920.5|15916.5|15922|15918|15918.5|15914.5|46
1629092100000|2021-08-16 05:35:00|15920|15916|15921|15917|15921.5|15917.5|15918|15914|11
1629092400000|2021-08-16 05:40:00|15920.5|15916.5|15915|15911|15920.5|15916.5|15914.5|15910.5|31
1629092700000|2021-08-16 05:45:00|15914.5|15910.5|15911|15907|15915.5|15911.5|15910.5|15906.5|13
1629093000000|2021-08-16 05:50:00|15910.5|15906.5|15909.5|15905.5|15911|15907|15909|15905|12
1629093300000|2021-08-16 05:55:00|15910|15906|15908|15904|15911.5|15907.5|15904.5|15900.5|33
1629093600000|2021-08-16 06:00:00|15907|15905|15924|15922|15924.5|15922.5|15903|15901|700
1629093900000|2021-08-16 06:05:00|15925.5|15923.5|15901.5|15899.5|15926.5|15924.5|15901.5|15899.5|569
1629094200000|2021-08-16 06:10:00|15899|15897|15878.5|15876.5|15901|15899|15876|15874|956
1629094500000|2021-08-16 06:15:00|15879|15877|15885|15883|15887|15885|15875|15873|373
1629094800000|2021-08-16 06:20:00|15885.5|15883.5|15893.5|15891.5|15897|15895|15885|15883|297
1629095100000|2021-08-16 06:25:00|15893|15891|15897|15895|15899.5|15897.5|15891.5|15889.5|252
1629095400000|2021-08-16 06:30:00|15898|15896|15899.5|15897.5|15899.5|15897.5|15894|15892|165
1629095700000|2021-08-16 06:35:00|15900.5|15898.5|15900.5|15898.5|15904|15902|15896.5|15894.5|188
1629096000000|2021-08-16 06:40:00|15900|15898|15900|15898|15903.5|15901.5|15897.5|15895.5|247
1629096300000|2021-08-16 06:45:00|15900.5|15898.5|15896|15894|15902|15900|15895|15893|150
1629096600000|2021-08-16 06:50:00|15895.5|15893.5|15892|15890|15896|15894|15889.5|15887.5|221
1629096900000|2021-08-16 06:55:00|15892.5|15890.5|15885|15883|15897.5|15895.5|15884|15882|286
1629097200000|2021-08-16 07:00:00|15884.6|15883.4|15864.6|15863.4|15895.1|15893.9|15859.1|15857.9|2426
1629097500000|2021-08-16 07:05:00|15864.1|15862.9|15882.6|15881.4|15885.6|15884.4|15855.6|15854.4|1705
1629097800000|2021-08-16 07:10:00|15882.1|15880.9|15886.1|15884.9|15895.6|15894.4|15880.1|15878.9|942
1629098100000|2021-08-16 07:15:00|15886.6|15885.4|15938.6|15937.4|15945.1|15943.9|15884.6|15883.4|2267
1629098400000|2021-08-16 07:20:00|15939.1|15937.9|15948.1|15946.9|15960.6|15959.4|15933.1|15931.9|1766
1629098700000|2021-08-16 07:25:00|15948.6|15947.4|15945.1|15943.9|15955.1|15953.9|15937.6|15936.4|972
1629099000000|2021-08-16 07:30:00|15945.6|15944.4|15925.6|15924.4|15964.1|15962.9|15921.6|15920.4|1093
1629099300000|2021-08-16 07:35:00|15925.1|15923.9|15927.6|15926.4|15930.1|15928.9|15919.6|15918.4|669
1629099600000|2021-08-16 07:40:00|15927.4|15926.2|15917.4|15916.2|15929.9|15928.7|15916.4|15915.2|348
1629099900000|2021-08-16 07:45:00|15917.9|15916.7|15919.4|15918.2|15922.9|15921.7|15916.4|15915.2|266
1629100200000|2021-08-16 07:50:00|15918.9|15917.7|15909.4|15908.2|15920.9|15919.7|15898.9|15897.7|743
1629100500000|2021-08-16 07:55:00|15908.9|15907.7|15923.9|15922.7|15932.9|15931.7|15906.4|15905.2|511
1629100800000|2021-08-16 08:00:00|15924.4|15923.2|15926.4|15925.2|15932.9|15931.7|15922.9|15921.7|279
1629101100000|2021-08-16 08:05:00|15925.9|15924.7|15917.9|15916.7|15927.4|15926.2|15915.9|15914.7|302
1629101400000|2021-08-16 08:10:00|15917.4|15916.2|15928.4|15927.2|15933.4|15932.2|15916.9|15915.7|264
1629101700000|2021-08-16 08:15:00|15927.4|15926.2|15921.4|15920.2|15928.4|15927.2|15919.9|15918.7|186
1629102000000|2021-08-16 08:20:00|15920.9|15919.7|15913.4|15912.2|15924.9|15923.7|15910.4|15909.2|331
1629102300000|2021-08-16 08:25:00|15912.9|15911.7|15911.9|15910.7|15921.4|15920.2|15910.9|15909.7|213
1629102600000|2021-08-16 08:30:00|15911.4|15910.2|15907.4|15906.2|15911.9|15910.7|15899.9|15898.7|470
1629102900000|2021-08-16 08:35:00|15906.9|15905.7|15902.9|15901.7|15908.9|15907.7|15900.9|15899.7|196
1629103200000|2021-08-16 08:40:00|15902.4|15901.2|15909.9|15908.7|15912.9|15911.7|15898.9|15897.7|278
1629103500000|2021-08-16 08:45:00|15909.4|15908.2|15909.4|15908.2|15912.9|15911.7|15903.4|15902.2|165
1629103800000|2021-08-16 08:50:00|15909.9|15908.7|15914.4|15913.2|15920.9|15919.7|15909.4|15908.2|303
1629104100000|2021-08-16 08:55:00|15913.9|15912.7|15894.4|15893.2|15913.9|15912.7|15894.4|15893.2|398
1629104400000|2021-08-16 09:00:00|15894.9|15893.7|15903.4|15902.2|15903.9|15902.7|15892.9|15891.7|308
1629104700000|2021-08-16 09:05:00|15902.9|15901.7|15893.4|15892.2|15903.4|15902.2|15892.9|15891.7|234
1629105000000|2021-08-16 09:10:00|15892.9|15891.7|15898.4|15897.2|15901.4|15900.2|15892.9|15891.7|374
1629105300000|2021-08-16 09:15:00|15897.9|15896.7|15894.9|15893.7|15898.9|15897.7|15890.9|15889.7|216
1629105600000|2021-08-16 09:20:00|15894.4|15893.2|15892.4|15891.2|15899.9|15898.7|15889.9|15888.7|181
1629105900000|2021-08-16 09:25:00|15892.9|15891.7|15900.9|15899.7|15901.4|15900.2|15887.9|15886.7|333
1629106200000|2021-08-16 09:30:00|15900.4|15899.2|15901.4|15900.2|15908.9|15907.7|15899.9|15898.7|525
1629106500000|2021-08-16 09:35:00|15900.9|15899.7|15883.9|15882.7|15901.4|15900.2|15882.4|15881.2|534
1629106800000|2021-08-16 09:40:00|15883.4|15882.2|15889.9|15888.7|15892.4|15891.2|15881.9|15880.7|354
1629107100000|2021-08-16 09:45:00|15890.4|15889.2|15882.9|15881.7|15891.9|15890.7|15881.4|15880.2|257
1629107400000|2021-08-16 09:50:00|15882.4|15881.2|15892.9|15891.7|15893.9|15892.7|15881.9|15880.7|220
1629107700000|2021-08-16 09:55:00|15892.4|15891.2|15884.9|15883.7|15895.4|15894.2|15883.9|15882.7|164
1629108000000|2021-08-16 10:00:00|15885.4|15884.2|15891.9|15890.7|15898.4|15897.2|15885.4|15884.2|210
1629108300000|2021-08-16 10:05:00|15891.4|15890.2|15888.9|15887.7|15893.9|15892.7|15887.9|15886.7|106
1629108600000|2021-08-16 10:10:00|15888.4|15887.2|15875.9|15874.7|15888.9|15887.7|15872.4|15871.2|561
1629108900000|2021-08-16 10:15:00|15875.4|15874.2|15872.4|15871.2|15878.4|15877.2|15860.9|15859.7|556
1629109200000|2021-08-16 10:20:00|15871.9|15870.7|15857.4|15856.2|15872.9|15871.7|15848.9|15847.7|796
1629109500000|2021-08-16 10:25:00|15857.9|15856.7|15873.4|15872.2|15874.4|15873.2|15856.9|15855.7|522
1629109800000|2021-08-16 10:30:00|15873.9|15872.7|15885.9|15884.7|15886.4|15885.2|15868.4|15867.2|365
1629110100000|2021-08-16 10:35:00|15885.4|15884.2|15892.9|15891.7|15894.9|15893.7|15880.9|15879.7|307
1629110400000|2021-08-16 10:40:00|15893.4|15892.2|15903.9|15902.7|15909.4|15908.2|15891.9|15890.7|645
1629110700000|2021-08-16 10:45:00|15902.9|15901.7|15921.4|15920.2|15925.9|15924.7|15901.9|15900.7|915
1629111000000|2021-08-16 10:50:00|15921.9|15920.7|15913.9|15912.7|15926.4|15925.2|15913.4|15912.2|510
1629111300000|2021-08-16 10:55:00|15914.9|15913.7|15911.4|15910.2|15917.9|15916.7|15908.9|15907.7|222
1629111600000|2021-08-16 11:00:00|15911.9|15910.7|15912.4|15911.2|15918.9|15917.7|15910.4|15909.2|185
1629111900000|2021-08-16 11:05:00|15912.9|15911.7|15915.4|15914.2|15917.4|15916.2|15911.9|15910.7|113
1629112200000|2021-08-16 11:10:00|15915.9|15914.7|15916.4|15915.2|15917.9|15916.7|15912.9|15911.7|113
1629112500000|2021-08-16 11:15:00|15916.9|15915.7|15913.4|15912.2|15926.9|15925.7|15912.9|15911.7|322
1629112800000|2021-08-16 11:20:00|15912.9|15911.7|15912.4|15911.2|15919.9|15918.7|15910.9|15909.7|494
1629113100000|2021-08-16 11:25:00|15912.9|15911.7|15910.9|15909.7|15914.9|15913.7|15908.9|15907.7|146
1629113400000|2021-08-16 11:30:00|15911.4|15910.2|15905.9|15904.7|15916.9|15915.7|15905.9|15904.7|530
1629113700000|2021-08-16 11:35:00|15906.4|15905.2|15903.4|15902.2|15909.9|15908.7|15900.4|15899.2|207
1629114000000|2021-08-16 11:40:00|15903.8|15902.6|15900.8|15899.6|15907.3|15906.1|15900.3|15899.1|374
1629114300000|2021-08-16 11:45:00|15900.3|15899.1|15903.8|15902.6|15905.8|15904.6|15898.3|15897.1|184
1629114600000|2021-08-16 11:50:00|15904.3|15903.1|15911.3|15910.1|15916.3|15915.1|15904.3|15903.1|232
1629114900000|2021-08-16 11:55:00|15911.8|15910.6|15908.8|15907.6|15914.3|15913.1|15906.8|15905.6|88
1629115200000|2021-08-16 12:00:00|15908.3|15907.1|15891.8|15890.6|15909.3|15908.1|15884.3|15883.1|388
1629115500000|2021-08-16 12:05:00|15891.3|15890.1|15897.3|15896.1|15897.8|15896.6|15890.3|15889.1|182
1629115800000|2021-08-16 12:10:00|15896.8|15895.6|15898.8|15897.6|15903.3|15902.1|15893.3|15892.1|297
1629116100000|2021-08-16 12:15:00|15898.3|15897.1|15894.3|15893.1|15901.8|15900.6|15892.3|15891.1|185
1629116400000|2021-08-16 12:20:00|15893.8|15892.6|15901.8|15900.6|15903.3|15902.1|15892.3|15891.1|182
1629116700000|2021-08-16 12:25:00|15901.3|15900.1|15901.3|15900.1|15909.3|15908.1|15899.3|15898.1|184
1629117000000|2021-08-16 12:30:00|15900.3|15899.1|15901.3|15900.1|15905.3|15904.1|15897.3|15896.1|175
1629117300000|2021-08-16 12:35:00|15900.8|15899.6|15909.3|15908.1|15909.3|15908.1|15900.3|15899.1|128
1629117600000|2021-08-16 12:40:00|15908.8|15907.6|15905.3|15904.1|15912.3|15911.1|15904.3|15903.1|224
1629117900000|2021-08-16 12:45:00|15905.8|15904.6|15911.3|15910.1|15911.8|15910.6|15904.3|15903.1|141
1629118200000|2021-08-16 12:50:00|15910.8|15909.6|15907.3|15906.1|15914.8|15913.6|15907.3|15906.1|173
1629118500000|2021-08-16 12:55:00|15906.3|15905.1|15905.3|15904.1|15908.3|15907.1|15903.3|15902.1|111
1629118800000|2021-08-16 13:00:00|15904.8|15903.6|15904.3|15903.1|15910.3|15909.1|15903.8|15902.6|247
1629119100000|2021-08-16 13:05:00|15904.8|15903.6|15912.8|15911.6|15913.3|15912.1|15903.3|15902.1|100
1629119400000|2021-08-16 13:10:00|15913.3|15912.1|15912.8|15911.6|15915.8|15914.6|15910.8|15909.6|172
1629119700000|2021-08-16 13:15:00|15912.3|15911.1|15909.3|15908.1|15916.3|15915.1|15909.3|15908.1|163
1629120000000|2021-08-16 13:20:00|15909.8|15908.6|15911.3|15910.1|15912.3|15911.1|15908.3|15907.1|119
1629120300000|2021-08-16 13:25:00|15910.8|15909.6|15910.3|15909.1|15914.3|15913.1|15909.3|15908.1|168
1629120600000|2021-08-16 13:30:00|15910.8|15909.6|15885.3|15884.1|15916.3|15915.1|15885.3|15884.1|857
1629120900000|2021-08-16 13:35:00|15884.8|15883.6|15890.8|15889.6|15891.3|15890.1|15880.3|15879.1|779
1629121200000|2021-08-16 13:40:00|15890.3|15889.1|15889.3|15888.1|15898.8|15897.6|15881.8|15880.6|572
1629121500000|2021-08-16 13:45:00|15889.8|15888.6|15889.3|15888.1|15892.8|15891.6|15882.8|15881.6|540
1629121800000|2021-08-16 13:50:00|15888.8|15887.6|15882.8|15881.6|15889.3|15888.1|15880.3|15879.1|523
1629122100000|2021-08-16 13:55:00|15882.3|15881.1|15889.3|15888.1|15890.8|15889.6|15876.3|15875.1|550
1629122400000|2021-08-16 14:00:00|15888.8|15887.6|15886.3|15885.1|15888.8|15887.6|15877.8|15876.6|421
1629122700000|2021-08-16 14:05:00|15885.8|15884.6|15893.8|15892.6|15895.3|15894.1|15879.3|15878.1|624
1629123000000|2021-08-16 14:10:00|15892.9|15891.7|15898.4|15897.2|15906.4|15905.2|15890.4|15889.2|425
1629123300000|2021-08-16 14:15:00|15897.9|15896.7|15871.4|15870.2|15899.9|15898.7|15871.4|15870.2|446
1629123600000|2021-08-16 14:20:00|15871.9|15870.7|15861.4|15860.2|15875.9|15874.7|15858.9|15857.7|671
1629123900000|2021-08-16 14:25:00|15860.9|15859.7|15866.9|15865.7|15869.9|15868.7|15854.9|15853.7|620
1629124200000|2021-08-16 14:30:00|15866.4|15865.2|15873.9|15872.7|15876.4|15875.2|15861.4|15860.2|605
1629124500000|2021-08-16 14:35:00|15873.4|15872.2|15872.9|15871.7|15880.4|15879.2|15870.4|15869.2|474
1629124800000|2021-08-16 14:40:00|15872.4|15871.2|15874.4|15873.2|15879.4|15878.2|15869.4|15868.2|311
1629125100000|2021-08-16 14:45:00|15875.4|15874.2|15872.4|15871.2|15876.4|15875.2|15869.4|15868.2|327
1629125400000|2021-08-16 14:50:00|15872.9|15871.7|15869.4|15868.2|15875.4|15874.2|15862.4|15861.2|414
1629125700000|2021-08-16 14:55:00|15868.9|15867.7|15870.4|15869.2|15876.9|15875.7|15866.9|15865.7|253
1629126000000|2021-08-16 15:00:00|15869.9|15868.7|15867.9|15866.7|15882.9|15881.7|15867.9|15866.7|442
1629126300000|2021-08-16 15:05:00|15868.4|15867.2|15868.4|15867.2|15873.4|15872.2|15865.4|15864.2|325
1629126600000|2021-08-16 15:10:00|15868.9|15867.7|15872.4|15871.2|15873.9|15872.7|15866.4|15865.2|261
1629126900000|2021-08-16 15:15:00|15872.9|15871.7|15884.4|15883.2|15884.4|15883.2|15872.4|15871.2|502
1629127200000|2021-08-16 15:20:00|15884.9|15883.7|15891.4|15890.2|15895.4|15894.2|15884.4|15883.2|788
1629127500000|2021-08-16 15:25:00|15890.4|15889.2|15896.4|15895.2|15898.9|15897.7|15889.9|15888.7|929
1629127800000|2021-08-16 15:30:00|15896.8|15894.8|15910.8|15908.8|15911.3|15909.3|15895.3|15893.3|1561
1629128100000|2021-08-16 15:35:00|15909.8|15907.8|15913.8|15911.8|15924.3|15922.3|15909.8|15907.8|1163
1629128400000|2021-08-16 15:40:00|15914.3|15912.3|15921.3|15919.3|15923.8|15921.8|15914.3|15912.3|341
1629128700000|2021-08-16 15:45:00|15921.8|15919.8|15914.8|15912.8|15924.8|15922.8|15914.3|15912.3|416
1629129000000|2021-08-16 15:50:00|15915.3|15913.3|15916.8|15914.8|15921.8|15919.8|15914.8|15912.8|329
1629129300000|2021-08-16 15:55:00|15916.3|15914.3|15914.8|15912.8|15916.8|15914.8|15913.8|15911.8|135
1629129600000|2021-08-16 16:00:00|15913.8|15911.8|15915.8|15913.8|15918.3|15916.3|15912.8|15910.8|156
1629129900000|2021-08-16 16:05:00|15916.8|15914.8|15915.8|15913.8|15917.8|15915.8|15912.3|15910.3|100
1629130200000|2021-08-16 16:10:00|15916.8|15914.8|15916.3|15914.3|15917.8|15915.8|15912.8|15910.8|82
1629130500000|2021-08-16 16:15:00|15916.8|15914.8|15914.8|15912.8|15918.3|15916.3|15914.8|15912.8|57
1629130800000|2021-08-16 16:20:00|15915.3|15913.3|15917.8|15915.8|15919.8|15917.8|15914.8|15912.8|127
1629131100000|2021-08-16 16:25:00|15917.3|15915.3|15913.8|15911.8|15917.8|15915.8|15913.8|15911.8|82
1629131400000|2021-08-16 16:30:00|15914.3|15912.3|15911.8|15909.8|15917.8|15915.8|15911.8|15909.8|76
1629131700000|2021-08-16 16:35:00|15912.3|15910.3|15912.8|15910.8|15915.3|15913.3|15911.3|15909.3|51
1629132000000|2021-08-16 16:40:00|15912.3|15910.3|15916.8|15914.8|15917.3|15915.3|15911.8|15909.8|45
1629132300000|2021-08-16 16:45:00|15916.3|15914.3|15917.3|15915.3|15917.8|15915.8|15914.8|15912.8|39
1629132600000|2021-08-16 16:50:00|15916.8|15914.8|15921.8|15919.8|15921.8|15919.8|15916.8|15914.8|43
1629132900000|2021-08-16 16:55:00|15922.3|15920.3|15921.8|15919.8|15922.8|15920.8|15918.3|15916.3|136
1629133200000|2021-08-16 17:00:00|15922.3|15920.3|15918.8|15916.8|15922.8|15920.8|15918.8|15916.8|127
1629133500000|2021-08-16 17:05:00|15918.3|15916.3|15920.8|15918.8|15921.8|15919.8|15917.8|15915.8|52
1629133800000|2021-08-16 17:10:00|15920.3|15918.3|15917.8|15915.8|15921.8|15919.8|15917.3|15915.3|56
1629134100000|2021-08-16 17:15:00|15918.3|15916.3|15918.8|15916.8|15919.8|15917.8|15916.8|15914.8|41
1629134400000|2021-08-16 17:20:00|15918.3|15916.3|15919.8|15917.8|15920.8|15918.8|15914.8|15912.8|59
1629134700000|2021-08-16 17:25:00|15919.3|15917.3|15921.8|15919.8|15924.8|15922.8|15918.8|15916.8|79
1629135000000|2021-08-16 17:30:00|15922.3|15920.3|15928.8|15926.8|15928.8|15926.8|15920.8|15918.8|154
1629135300000|2021-08-16 17:35:00|15928.3|15926.3|15929.8|15927.8|15931.8|15929.8|15928.3|15926.3|137
1629135600000|2021-08-16 17:40:00|15930.3|15928.3|15932.8|15930.8|15933.3|15931.3|15929.8|15927.8|106
1629135900000|2021-08-16 17:45:00|15932.3|15930.3|15930.8|15928.8|15933.3|15931.3|15929.8|15927.8|93
1629136200000|2021-08-16 17:50:00|15930.3|15928.3|15930.8|15928.8|15931.8|15929.8|15929.8|15927.8|38
1629136500000|2021-08-16 17:55:00|15931.3|15929.3|15935.8|15933.8|15935.8|15933.8|15930.8|15928.8|85
1629136800000|2021-08-16 18:00:00|15935.3|15933.3|15939.3|15937.3|15939.8|15937.8|15932.8|15930.8|113
1629137100000|2021-08-16 18:05:00|15938.8|15936.8|15945.8|15943.8|15948.8|15946.8|15938.8|15936.8|256
1629137400000|2021-08-16 18:10:00|15945.3|15943.3|15943.8|15941.8|15946.8|15944.8|15943.8|15941.8|122
1629137700000|2021-08-16 18:15:00|15943.3|15941.3|15943.8|15941.8|15946.3|15944.3|15943.3|15941.3|70
1629138000000|2021-08-16 18:20:00|15943.3|15941.3|15940.3|15938.3|15944.8|15942.8|15939.8|15937.8|59
1629138300000|2021-08-16 18:25:00|15939.8|15937.8|15936.3|15934.3|15939.8|15937.8|15933.8|15931.8|118
1629138600000|2021-08-16 18:30:00|15935.8|15933.8|15938.8|15936.8|15939.3|15937.3|15935.8|15933.8|50
1629138900000|2021-08-16 18:35:00|15938.3|15936.3|15934.3|15932.3|15938.8|15936.8|15933.8|15931.8|29
1629139200000|2021-08-16 18:40:00|15934.8|15932.8|15936.8|15934.8|15938.3|15936.3|15933.8|15931.8|37
1629139500000|2021-08-16 18:45:00|15937.3|15935.3|15941.8|15939.8|15942.8|15940.8|15936.8|15934.8|51
1629139800000|2021-08-16 18:50:00|15942.3|15940.3|15940.8|15938.8|15944.8|15942.8|15940.8|15938.8|219
1629140100000|2021-08-16 18:55:00|15940.3|15938.3|15937.8|15935.8|15942.8|15940.8|15937.8|15935.8|56
1629140400000|2021-08-16 19:00:00|15938.3|15936.3|15940.3|15938.3|15940.8|15938.8|15936.8|15934.8|37
1629140700000|2021-08-16 19:05:00|15940.8|15938.8|15939.8|15937.8|15940.8|15938.8|15938.8|15936.8|16
1629141000000|2021-08-16 19:10:00|15939.3|15937.3|15944.8|15942.8|15945.8|15943.8|15939.3|15937.3|44
1629141300000|2021-08-16 19:15:00|15944.3|15942.3|15945.8|15943.8|15945.8|15943.8|15943.8|15941.8|30
1629141600000|2021-08-16 19:20:00|15946.8|15944.8|15949.3|15947.3|15951.8|15949.8|15946.8|15944.8|101
1629141900000|2021-08-16 19:25:00|15948.8|15946.8|15949.3|15947.3|15951.8|15949.8|15947.8|15945.8|63
1629142200000|2021-08-16 19:30:00|15948.8|15946.8|15952.8|15950.8|15953.3|15951.3|15946.3|15944.3|56
1629142500000|2021-08-16 19:35:00|15952.3|15950.3|15947.3|15945.3|15952.8|15950.8|15947.3|15945.3|121
1629142800000|2021-08-16 19:40:00|15947.8|15945.8|15949.8|15947.8|15950.8|15948.8|15945.3|15943.3|77
1629143100000|2021-08-16 19:45:00|15950.3|15948.3|15950.3|15948.3|15951.8|15949.8|15949.3|15947.3|108
1629143400000|2021-08-16 19:50:00|15950.8|15948.8|15949.8|15947.8|15956.8|15954.8|15948.8|15946.8|177
1629143700000|2021-08-16 19:55:00|15950.8|15948.8|15955.8|15953.8|15958.8|15956.8|15948.3|15946.3|277
1629144000000|2021-08-16 20:00:00|15959.2|15954.2|15960.6|15955.6|15966.2|15961.2|15959.2|15954.2|10
1629144300000|2021-08-16 20:05:00|15960.5|15955.5|15954.3|15949.3|15960.5|15955.5|15953.6|15948.6|0
1629144600000|2021-08-16 20:10:00|15954.2|15949.2|15955.3|15950.3|15957.1|15952.1|15953.4|15948.4|0
1629144900000|2021-08-16 20:15:00|15954.9|15949.9|15954.4|15949.4|15957.1|15952.1|15954.2|15949.2|0
1629145200000|2021-08-16 20:20:00|15953.6|15948.6|15951.8|15946.8|15953.6|15948.6|15951|15946|0
1629145500000|2021-08-16 20:25:00|15951|15946|15952.4|15947.4|15952.4|15947.4|15950|15945|0
1629145800000|2021-08-16 20:30:00|15952|15947|15951|15946|15954.2|15949.2|15949.3|15944.3|0
1629146100000|2021-08-16 20:35:00|15950.6|15945.6|15944.6|15939.6|15950.6|15945.6|15943.8|15938.8|0
1629146400000|2021-08-16 20:40:00|15944.7|15939.7|15946.8|15941.8|15946.8|15941.8|15943.1|15938.1|0
1629146700000|2021-08-16 20:45:00|15946|15941|15945.1|15940.1|15950|15945|15945.1|15940.1|0
1629147000000|2021-08-16 20:50:00|15945.5|15940.5|15949.9|15944.9|15949.9|15944.9|15945.1|15940.1|0
1629147300000|2021-08-16 20:55:00|15950.7|15945.7|15950.5|15945.5|15951.5|15946.5|15949.6|15944.6|0
1629147600000|2021-08-16 21:00:00|15950.3|15945.3|15951.9|15946.9|15952|15947|15950.3|15945.3|0
1629147900000|2021-08-16 21:05:00|15951.5|15946.5|15952.2|15947.2|15952.2|15947.2|15951.5|15946.5|0
1629148200000|2021-08-16 21:10:00|15951.6|15946.6|15951.9|15946.9|15953.9|15948.9|15951.6|15946.6|0
1629148500000|2021-08-16 21:15:00|15953|15948|15953|15948|15953|15948|15952.5|15947.5|0
1629148800000|2021-08-16 21:20:00|15953.5|15948.5|15953|15948|15953.5|15948.5|15952.6|15947.6|0
1629149100000|2021-08-16 21:25:00|15952.9|15947.9|15952.7|15947.7|15953|15948|15952.7|15947.7|0
1629149700000|2021-08-16 21:35:00|15952.8|15947.8|15952.8|15947.8|15953.6|15948.6|15952.8|15947.8|0
1629150000000|2021-08-16 21:40:00|15953|15948|15952.7|15947.7|15953|15948|15952.7|15947.7|0
1629150300000|2021-08-16 21:45:00|15952.9|15947.9|15953.2|15948.2|15953.2|15948.2|15952.9|15947.9|0
1629150600000|2021-08-16 21:50:00|15953|15948|15953|15948|15953|15948|15952.7|15947.7|0
1629150900000|2021-08-16 21:55:00|15953.2|15948.2|15953.6|15948.6|15953.9|15948.9|15952.8|15947.8|0
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15946.3|15941.3|15952.7|15947.7|15946.2|15941.2|0
1629151500000|2021-08-16 22:05:00|15947.9|15942.9|15946.4|15941.4|15947.9|15942.9|15944.3|15939.3|0
1629151800000|2021-08-16 22:10:00|15946.5|15941.5|15946.1|15941.1|15947|15942|15945.3|15940.3|0
1629152100000|2021-08-16 22:15:00|15945.7|15940.7|15945.4|15940.4|15947|15942|15945.3|15940.3|0
1629152400000|2021-08-16 22:20:00|15943.8|15938.8|15946.2|15941.2|15947.1|15942.1|15943.8|15938.8|0
1629152700000|2021-08-16 22:25:00|15945.8|15940.8|15947.1|15942.1|15947.5|15942.5|15945.8|15940.8|0
1629153000000|2021-08-16 22:30:00|15947.5|15942.5|15947.1|15942.1|15948|15943|15946.4|15941.4|0
1629153300000|2021-08-16 22:35:00|15946.8|15941.8|15945.8|15940.8|15947.4|15942.4|15945.8|15940.8|0
1629153600000|2021-08-16 22:40:00|15946.6|15941.6|15943.8|15938.8|15946.6|15941.6|15943|15938|0
1629153900000|2021-08-16 22:45:00|15943.4|15938.4|15943.7|15938.7|15944.5|15939.5|15942.9|15937.9|0
1629154200000|2021-08-16 22:50:00|15944.1|15939.1|15943.7|15938.7|15944.5|15939.5|15942.9|15937.9|0
1629154500000|2021-08-16 22:55:00|15942.9|15937.9|15944.5|15939.5|15945.3|15940.3|15942.9|15937.9|0
1629154800000|2021-08-16 23:00:00|15945.3|15940.3|15943.7|15938.7|15945.3|15940.3|15943.3|15938.3|0
1629155100000|2021-08-16 23:05:00|15944.1|15939.1|15946|15941|15946|15941|15944.1|15939.1|0
1629155400000|2021-08-16 23:10:00|15946.8|15941.8|15948.4|15943.4|15948.4|15943.4|15946.8|15941.8|0
1629155700000|2021-08-16 23:15:00|15948|15943|15948.4|15943.4|15948.4|15943.4|15946.8|15941.8|0
1629156000000|2021-08-16 23:20:00|15948|15943|15946.8|15941.8|15948|15943|15946|15941|0
1629156300000|2021-08-16 23:25:00|15947.6|15942.6|15946.8|15941.8|15947.6|15942.6|15946|15941|0
1629156600000|2021-08-16 23:30:00|15946|15941|15946.7|15941.7|15946.7|15941.7|15945.9|15940.9|0
1629156900000|2021-08-16 23:35:00|15945.9|15940.9|15948.4|15943.4|15950.1|15945.1|15945.9|15940.9|0
1629157200000|2021-08-16 23:40:00|15948.8|15943.8|15949.1|15944.1|15949.6|15944.6|15948|15943|0
1629157500000|2021-08-16 23:45:00|15948.7|15943.7|15949.9|15944.9|15949.9|15944.9|15948.7|15943.7|0
1629157800000|2021-08-16 23:50:00|15950.3|15945.3|15949.9|15944.9|15951.5|15946.5|15949.9|15944.9|0
1629158100000|2021-08-16 23:55:00|15950.7|15945.7|15948.3|15943.3|15950.7|15945.7|15947.4|15942.4|0
1629158400000|2021-08-17 00:00:00|15947.5|15942.5|15947.6|15942.6|15948.7|15943.7|15940.8|15935.8|0
1629158700000|2021-08-17 00:05:00|15947.2|15942.2|15942.7|15937.7|15947.6|15942.6|15941.9|15936.9|0
1629159000000|2021-08-17 00:10:00|15942.3|15937.3|15940.3|15935.3|15942.7|15937.7|15938.7|15933.7|0
1629159300000|2021-08-17 00:15:00|15939.9|15934.9|15937.3|15933.3|15940.3|15935.3|15931.3|15927.3|122
1629159600000|2021-08-17 00:20:00|15937.8|15933.8|15935.8|15931.8|15939.8|15935.8|15935.3|15931.3|12
1629159900000|2021-08-17 00:25:00|15936.3|15932.3|15923.3|15919.3|15936.3|15932.3|15920.8|15916.8|76
1629160200000|2021-08-17 00:30:00|15922.8|15918.8|15929.3|15925.3|15930.3|15926.3|15919.3|15915.3|51
1629160500000|2021-08-17 00:35:00|15929.8|15925.8|15925.3|15921.3|15930.8|15926.8|15923.8|15919.8|21
1629160800000|2021-08-17 00:40:00|15924.8|15920.8|15915.3|15911.3|15926.3|15922.3|15914.8|15910.8|20
1629161100000|2021-08-17 00:45:00|15915.8|15911.8|15922.8|15918.8|15922.8|15918.8|15915.3|15911.3|22
1629161400000|2021-08-17 00:50:00|15923.3|15919.3|15917.8|15913.8|15923.3|15919.3|15917.3|15913.3|14
1629161700000|2021-08-17 00:55:00|15918.3|15914.3|15919.3|15915.3|15921.8|15917.8|15913.8|15909.8|17
1629162000000|2021-08-17 01:00:00|15919.8|15915.8|15918.3|15914.3|15922.3|15918.3|15916.8|15912.8|15
1629162300000|2021-08-17 01:05:00|15918.8|15914.8|15919.3|15915.3|15920.3|15916.3|15915.8|15911.8|13
1629162600000|2021-08-17 01:10:00|15919.8|15915.8|15913.3|15909.3|15919.8|15915.8|15913.3|15909.3|5
1629162900000|2021-08-17 01:15:00|15914.8|15910.8|15917.3|15913.3|15918.3|15914.3|15911.3|15907.3|25
1629163200000|2021-08-17 01:20:00|15917.8|15913.8|15912.3|15908.3|15918.3|15914.3|15911.3|15907.3|16
1629163500000|2021-08-17 01:25:00|15911.8|15907.8|15913.3|15909.3|15913.8|15909.8|15911.3|15907.3|9
1629163800000|2021-08-17 01:30:00|15912.8|15908.8|15908.3|15904.3|15915.8|15911.8|15906.3|15902.3|36
1629164100000|2021-08-17 01:35:00|15907.8|15903.8|15909.3|15905.3|15911.8|15907.8|15906.8|15902.8|21
1629164400000|2021-08-17 01:40:00|15909.8|15905.8|15917.3|15913.3|15917.8|15913.8|15909.3|15905.3|22
1629164700000|2021-08-17 01:45:00|15917.8|15913.8|15913.3|15909.3|15920.8|15916.8|15913.3|15909.3|20
1629165000000|2021-08-17 01:50:00|15912.8|15908.8|15916.3|15912.3|15918.3|15914.3|15910.8|15906.8|27
1629165300000|2021-08-17 01:55:00|15916.8|15912.8|15914.3|15910.3|15918.8|15914.8|15913.3|15909.3|6
1629165600000|2021-08-17 02:00:00|15913.8|15909.8|15912.3|15908.3|15915.3|15911.3|15908.8|15904.8|15
1629165900000|2021-08-17 02:05:00|15912.8|15908.8|15908.3|15904.3|15913.3|15909.3|15907.8|15903.8|12
1629166200000|2021-08-17 02:10:00|15907.8|15903.8|15909.3|15905.3|15910.8|15906.8|15905.8|15901.8|18
1629166500000|2021-08-17 02:15:00|15909.8|15905.8|15906.3|15902.3|15910.3|15906.3|15905.8|15901.8|6
1629166800000|2021-08-17 02:20:00|15905.8|15901.8|15909.3|15905.3|15914.8|15910.8|15905.8|15901.8|12
1629167100000|2021-08-17 02:25:00|15909.8|15905.8|15913.8|15909.8|15914.8|15910.8|15908.8|15904.8|4
1629167400000|2021-08-17 02:30:00|15913.3|15909.3|15913.3|15909.3|15914.3|15910.3|15909.3|15905.3|25
1629167700000|2021-08-17 02:35:00|15913.8|15909.8|15911.3|15907.3|15915.3|15911.3|15910.8|15906.8|14
1629168000000|2021-08-17 02:40:00|15911.8|15907.8|15913.3|15909.3|15914.3|15910.3|15911.3|15907.3|2
1629168300000|2021-08-17 02:45:00|15912.8|15908.8|15914.8|15910.8|15915.3|15911.3|15910.3|15906.3|10
1629168600000|2021-08-17 02:50:00|15915.3|15911.3|15915.3|15911.3|15916.3|15912.3|15912.8|15908.8|5
1629168900000|2021-08-17 02:55:00|15915.8|15911.8|15912.3|15908.3|15916.8|15912.8|15911.8|15907.8|15
1629169200000|2021-08-17 03:00:00|15911.8|15907.8|15913.3|15909.3|15914.3|15910.3|15910.3|15906.3|5
1629169500000|2021-08-17 03:05:00|15912.8|15908.8|15911.3|15907.3|15913.3|15909.3|15910.3|15906.3|9
1629169800000|2021-08-17 03:10:00|15910.8|15906.8|15909.3|15905.3|15911.3|15907.3|15908.3|15904.3|2
1629170100000|2021-08-17 03:15:00|15908.8|15904.8|15906.3|15902.3|15908.8|15904.8|15901.8|15897.8|21
1629170400000|2021-08-17 03:20:00|15906.8|15902.8|15906.3|15902.3|15907.8|15903.8|15904.3|15900.3|10
1629170700000|2021-08-17 03:25:00|15906.8|15902.8|15903.8|15899.8|15907.3|15903.3|15902.8|15898.8|16
1629171000000|2021-08-17 03:30:00|15903.3|15899.3|15903.3|15899.3|15904.8|15900.8|15901.8|15897.8|25
1629171300000|2021-08-17 03:35:00|15902.8|15898.8|15900.3|15896.3|15904.8|15900.8|15898.8|15894.8|8
1629171600000|2021-08-17 03:40:00|15899.8|15895.8|15900.3|15896.3|15901.3|15897.3|15898.3|15894.3|5
1629171900000|2021-08-17 03:45:00|15899.8|15895.8|15902.3|15898.3|15902.8|15898.8|15898.8|15894.8|2
1629172200000|2021-08-17 03:50:00|15902.8|15898.8|15901.3|15897.3|15904.3|15900.3|15900.8|15896.8|1
1629172500000|2021-08-17 03:55:00|15900.8|15896.8|15901.3|15897.3|15903.3|15899.3|15900.3|15896.3|7
1629172800000|2021-08-17 04:00:00|15901.8|15897.8|15903.8|15899.8|15904.3|15900.3|15900.8|15896.8|9
1629173100000|2021-08-17 04:05:00|15903.3|15899.3|15905.3|15901.3|15906.3|15902.3|15903.3|15899.3|14
1629173400000|2021-08-17 04:10:00|15905.8|15901.8|15910.8|15906.8|15910.8|15906.8|15905.8|15901.8|35
1629173700000|2021-08-17 04:15:00|15909.8|15905.8|15908.3|15904.3|15910.3|15906.3|15908.3|15904.3|16
1629174000000|2021-08-17 04:20:00|15908.8|15904.8|15909.8|15905.8|15911.3|15907.3|15908.3|15904.3|5
1629174300000|2021-08-17 04:25:00|15909.3|15905.3|15910.8|15906.8|15910.8|15906.8|15907.8|15903.8|10
1629174600000|2021-08-17 04:30:00|15910.3|15906.3|15908.8|15904.8|15912.3|15908.3|15907.8|15903.8|13
1629174900000|2021-08-17 04:35:00|15908.3|15904.3|15907.3|15903.3|15909.8|15905.8|15906.8|15902.8|15
1629175200000|2021-08-17 04:40:00|15907.8|15903.8|15908.3|15904.3|15910.3|15906.3|15907.8|15903.8|7
1629175500000|2021-08-17 04:45:00|15908.8|15904.8|15910.8|15906.8|15911.3|15907.3|15907.3|15903.3|7
1629175800000|2021-08-17 04:50:00|15911.3|15907.3|15911.8|15907.8|15911.8|15907.8|15908.8|15904.8|9
1629176100000|2021-08-17 04:55:00|15912.3|15908.3|15911.8|15907.8|15912.8|15908.8|15910.8|15906.8|13
1629176400000|2021-08-17 05:00:00|15911.3|15907.3|15901.3|15897.3|15911.8|15907.8|15899.8|15895.8|76
1629176700000|2021-08-17 05:05:00|15900.8|15896.8|15897.3|15893.3|15900.8|15896.8|15896.8|15892.8|35
1629177000000|2021-08-17 05:10:00|15896.8|15892.8|15896.3|15892.3|15898.8|15894.8|15893.8|15889.8|37
1629177300000|2021-08-17 05:15:00|15896.8|15892.8|15897.3|15893.3|15899.3|15895.3|15895.3|15891.3|17
1629177600000|2021-08-17 05:20:00|15897.8|15893.8|15897.3|15893.3|15899.3|15895.3|15896.3|15892.3|18
1629177900000|2021-08-17 05:25:00|15897.8|15893.8|15901.3|15897.3|15902.8|15898.8|15897.3|15893.3|14
1629178200000|2021-08-17 05:30:00|15901.8|15897.8|15898.8|15894.8|15901.8|15897.8|15897.8|15893.8|17
1629178500000|2021-08-17 05:35:00|15899.3|15895.3|15899.3|15895.3|15902.3|15898.3|15897.8|15893.8|14
1629178800000|2021-08-17 05:40:00|15898.8|15894.8|15894.3|15890.3|15899.8|15895.8|15893.8|15889.8|23
1629179100000|2021-08-17 05:45:00|15893.8|15889.8|15893.3|15889.3|15895.8|15891.8|15890.8|15886.8|46
1629179400000|2021-08-17 05:50:00|15893.8|15889.8|15892.3|15888.3|15894.8|15890.8|15890.3|15886.3|19
1629179700000|2021-08-17 05:55:00|15891.8|15887.8|15889.3|15885.3|15892.8|15888.8|15889.3|15885.3|54
1629180000000|2021-08-17 06:00:00|15888.3|15886.3|15883.3|15881.3|15888.3|15886.3|15874.8|15872.8|539
1629180300000|2021-08-17 06:05:00|15882.3|15880.3|15878.3|15876.3|15886.3|15884.3|15874.8|15872.8|452
1629180600000|2021-08-17 06:10:00|15876.3|15874.3|15869.3|15867.3|15876.3|15874.3|15866.8|15864.8|360
1629180900000|2021-08-17 06:15:00|15868.8|15866.8|15863.8|15861.8|15869.8|15867.8|15860.3|15858.3|388
1629181200000|2021-08-17 06:20:00|15864.3|15862.3|15867.8|15865.8|15870.3|15868.3|15862.3|15860.3|302
1629181500000|2021-08-17 06:25:00|15866.8|15864.8|15878.3|15876.3|15878.8|15876.8|15866.3|15864.3|226
1629181800000|2021-08-17 06:30:00|15878.8|15876.8|15863.8|15861.8|15878.8|15876.8|15862.8|15860.8|362
1629182100000|2021-08-17 06:35:00|15864.3|15862.3|15861.8|15859.8|15867.3|15865.3|15858.8|15856.8|323
1629182400000|2021-08-17 06:40:00|15861.3|15859.3|15868.3|15866.3|15868.8|15866.8|15858.8|15856.8|280
1629182700000|2021-08-17 06:45:00|15868.8|15866.8|15861.3|15859.3|15870.8|15868.8|15857.8|15855.8|392
1629183000000|2021-08-17 06:50:00|15861.8|15859.8|15863.8|15861.8|15865.8|15863.8|15857.3|15855.3|150
1629183300000|2021-08-17 06:55:00|15863.3|15861.3|15866.8|15864.8|15868.3|15866.3|15860.8|15858.8|182
1629183600000|2021-08-17 07:00:00|15866.4|15865.2|15860.4|15859.2|15880.9|15879.7|15858.9|15857.7|1772
1629183900000|2021-08-17 07:05:00|15860.9|15859.7|15831.9|15830.7|15861.4|15860.2|15824.4|15823.2|2086
1629184200000|2021-08-17 07:10:00|15831.4|15830.2|15822.9|15821.7|15831.9|15830.7|15811.9|15810.7|1853
1629184500000|2021-08-17 07:15:00|15820.4|15819.2|15843.9|15842.7|15849.4|15848.2|15807.4|15806.2|1598
1629184800000|2021-08-17 07:20:00|15844.4|15843.2|15832.9|15831.7|15848.9|15847.7|15829.9|15828.7|860
1629185100000|2021-08-17 07:25:00|15832.4|15831.2|15851.4|15850.2|15857.4|15856.2|15828.4|15827.2|745
1629185400000|2021-08-17 07:30:00|15851.9|15850.7|15857.9|15856.7|15863.4|15862.2|15841.4|15840.2|780
1629185700000|2021-08-17 07:35:00|15857.4|15856.2|15862.4|15861.2|15863.4|15862.2|15855.4|15854.2|659
1629186000000|2021-08-17 07:40:00|15862.9|15861.7|15870.9|15869.7|15878.9|15877.7|15858.4|15857.2|858
1629186300000|2021-08-17 07:45:00|15870.4|15869.2|15863.4|15862.2|15875.4|15874.2|15862.4|15861.2|455
1629186600000|2021-08-17 07:50:00|15863.9|15862.7|15855.9|15854.7|15865.4|15864.2|15855.4|15854.2|457
1629186900000|2021-08-17 07:55:00|15855.4|15854.2|15862.4|15861.2|15870.4|15869.2|15854.9|15853.7|630
1629187200000|2021-08-17 08:00:00|15863.4|15862.2|15873.9|15872.7|15886.4|15885.2|15863.4|15862.2|819
1629187500000|2021-08-17 08:05:00|15873.4|15872.2|15863.9|15862.7|15877.4|15876.2|15860.4|15859.2|388
1629187800000|2021-08-17 08:10:00|15863.4|15862.2|15872.9|15871.7|15874.9|15873.7|15857.4|15856.2|447
1629188100000|2021-08-17 08:15:00|15872.4|15871.2|15862.4|15861.2|15878.4|15877.2|15862.4|15861.2|390
1629188400000|2021-08-17 08:20:00|15862.9|15861.7|15870.4|15869.2|15870.4|15869.2|15855.9|15854.7|425
1629188700000|2021-08-17 08:25:00|15869.4|15868.2|15861.4|15860.2|15869.9|15868.7|15859.9|15858.7|157
1629189000000|2021-08-17 08:30:00|15860.9|15859.7|15862.9|15861.7|15864.9|15863.7|15859.4|15858.2|463
1629189300000|2021-08-17 08:35:00|15862.4|15861.2|15873.4|15872.2|15876.9|15875.7|15856.4|15855.2|703
1629189600000|2021-08-17 08:40:00|15872.9|15871.7|15868.4|15867.2|15874.4|15873.2|15868.4|15867.2|221
1629189900000|2021-08-17 08:45:00|15868.9|15867.7|15871.9|15870.7|15875.4|15874.2|15868.4|15867.2|239
1629190200000|2021-08-17 08:50:00|15871.4|15870.2|15875.4|15874.2|15876.4|15875.2|15868.4|15867.2|212
1629190500000|2021-08-17 08:55:00|15874.9|15873.7|15876.9|15875.7|15878.9|15877.7|15871.4|15870.2|319
1629190800000|2021-08-17 09:00:00|15876.4|15875.2|15871.4|15870.2|15879.4|15878.2|15871.4|15870.2|288
1629191100000|2021-08-17 09:05:00|15870.9|15869.7|15891.4|15890.2|15892.9|15891.7|15870.4|15869.2|637
1629191400000|2021-08-17 09:10:00|15891.9|15890.7|15884.9|15883.7|15894.9|15893.7|15883.4|15882.2|514
1629191700000|2021-08-17 09:15:00|15885.4|15884.2|15887.4|15886.2|15888.4|15887.2|15883.4|15882.2|249
1629192000000|2021-08-17 09:20:00|15887.9|15886.7|15903.4|15902.2|15904.4|15903.2|15885.9|15884.7|675
1629192300000|2021-08-17 09:25:00|15903.9|15902.7|15899.4|15898.2|15911.4|15910.2|15899.4|15898.2|692
1629192600000|2021-08-17 09:30:00|15900.9|15899.7|15891.4|15890.2|15902.4|15901.2|15890.4|15889.2|374
1629192900000|2021-08-17 09:35:00|15891.9|15890.7|15885.9|15884.7|15894.4|15893.2|15885.4|15884.2|355
1629193200000|2021-08-17 09:40:00|15886.4|15885.2|15881.4|15880.2|15887.4|15886.2|15877.4|15876.2|457
1629193500000|2021-08-17 09:45:00|15881.9|15880.7|15888.4|15887.2|15889.4|15888.2|15880.4|15879.2|249
1629193800000|2021-08-17 09:50:00|15887.9|15886.7|15887.9|15886.7|15888.4|15887.2|15879.4|15878.2|232
1629194100000|2021-08-17 09:55:00|15887.4|15886.2|15889.4|15888.2|15891.4|15890.2|15886.4|15885.2|213
1629194400000|2021-08-17 10:00:00|15888.9|15887.7|15876.4|15875.2|15888.9|15887.7|15872.9|15871.7|446
1629194700000|2021-08-17 10:05:00|15875.9|15874.7|15881.9|15880.7|15887.4|15886.2|15872.4|15871.2|282
1629195000000|2021-08-17 10:10:00|15882.4|15881.2|15890.9|15889.7|15890.9|15889.7|15882.4|15881.2|170
1629195300000|2021-08-17 10:15:00|15890.4|15889.2|15889.4|15888.2|15895.9|15894.7|15889.4|15888.2|299
1629195600000|2021-08-17 10:20:00|15888.9|15887.7|15887.9|15886.7|15890.4|15889.2|15885.4|15884.2|186
1629195900000|2021-08-17 10:25:00|15887.4|15886.2|15889.9|15888.7|15892.4|15891.2|15882.4|15881.2|295
1629196200000|2021-08-17 10:30:00|15890.4|15889.2|15894.4|15893.2|15895.4|15894.2|15886.9|15885.7|235
1629196500000|2021-08-17 10:35:00|15894.9|15893.7|15884.9|15883.7|15896.9|15895.7|15878.4|15877.2|562
1629196800000|2021-08-17 10:40:00|15884.4|15883.2|15886.4|15885.2|15887.4|15886.2|15882.4|15881.2|196
1629197100000|2021-08-17 10:45:00|15886.9|15885.7|15892.4|15891.2|15893.4|15892.2|15882.9|15881.7|189
1629197400000|2021-08-17 10:50:00|15892.9|15891.7|15889.4|15888.2|15894.9|15893.7|15888.4|15887.2|168
1629197700000|2021-08-17 10:55:00|15889.9|15888.7|15894.4|15893.2|15895.4|15894.2|15888.4|15887.2|189
1629198000000|2021-08-17 11:00:00|15894.9|15893.7|15896.9|15895.7|15898.4|15897.2|15892.9|15891.7|150
1629198300000|2021-08-17 11:05:00|15897.4|15896.2|15890.9|15889.7|15900.4|15899.2|15888.4|15887.2|253
1629198600000|2021-08-17 11:10:00|15891.4|15890.2|15891.9|15890.7|15894.4|15893.2|15889.4|15888.2|139
1629198900000|2021-08-17 11:15:00|15891.4|15890.2|15888.9|15887.7|15895.9|15894.7|15880.4|15879.2|404
1629199200000|2021-08-17 11:20:00|15889.4|15888.2|15889.4|15888.2|15892.9|15891.7|15887.9|15886.7|233
1629199500000|2021-08-17 11:25:00|15889.9|15888.7|15888.4|15887.2|15890.4|15889.2|15885.9|15884.7|233
1629199800000|2021-08-17 11:30:00|15887.9|15886.7|15899.4|15898.2|15899.4|15898.2|15886.4|15885.2|249
1629200100000|2021-08-17 11:35:00|15899.9|15898.7|15894.9|15893.7|15901.9|15900.7|15892.4|15891.2|333
1629200400000|2021-08-17 11:40:00|15895.4|15894.2|15899.4|15898.2|15902.4|15901.2|15894.4|15893.2|152
1629200700000|2021-08-17 11:45:00|15899.9|15898.7|15902.4|15901.2|15904.4|15903.2|15895.4|15894.2|182
1629201000000|2021-08-17 11:50:00|15901.9|15900.7|15902.4|15901.2|15905.4|15904.2|15897.4|15896.2|265
1629201300000|2021-08-17 11:55:00|15902.9|15901.7|15901.4|15900.2|15905.4|15904.2|15900.4|15899.2|248
1629201600000|2021-08-17 12:00:00|15901.9|15900.7|15896.9|15895.7|15904.4|15903.2|15892.4|15891.2|302
1629201900000|2021-08-17 12:05:00|15897.4|15896.2|15901.4|15900.2|15901.4|15900.2|15895.4|15894.2|144
1629202200000|2021-08-17 12:10:00|15902.4|15901.2|15904.9|15903.7|15905.4|15904.2|15900.4|15899.2|164
1629202500000|2021-08-17 12:15:00|15904.4|15903.2|15894.9|15893.7|15904.4|15903.2|15894.4|15893.2|282
1629202800000|2021-08-17 12:20:00|15894.4|15893.2|15889.9|15888.7|15895.9|15894.7|15887.9|15886.7|166
1629203100000|2021-08-17 12:25:00|15890.4|15889.2|15885.9|15884.7|15890.4|15889.2|15883.4|15882.2|320
1629203400000|2021-08-17 12:30:00|15886.4|15885.2|15891.4|15890.2|15893.4|15892.2|15878.4|15877.2|636
1629203700000|2021-08-17 12:35:00|15890.9|15889.7|15897.9|15896.7|15898.4|15897.2|15884.4|15883.2|400
1629204000000|2021-08-17 12:40:00|15897.4|15896.2|15916.4|15915.2|15919.4|15918.2|15897.4|15896.2|779
1629204300000|2021-08-17 12:45:00|15915.4|15914.2|15904.4|15903.2|15915.9|15914.7|15902.9|15901.7|456
1629204600000|2021-08-17 12:50:00|15903.9|15902.7|15909.4|15908.2|15911.4|15910.2|15902.4|15901.2|309
1629204900000|2021-08-17 12:55:00|15909.9|15908.7|15910.4|15909.2|15910.9|15909.7|15908.4|15907.2|99
1629205200000|2021-08-17 13:00:00|15910.9|15909.7|15912.4|15911.2|15913.4|15912.2|15905.4|15904.2|341
1629205500000|2021-08-17 13:05:00|15911.9|15910.7|15894.4|15893.2|15912.9|15911.7|15894.4|15893.2|463
1629205800000|2021-08-17 13:10:00|15894.9|15893.7|15894.4|15893.2|15897.4|15896.2|15891.9|15890.7|238
1629206100000|2021-08-17 13:15:00|15894.9|15893.7|15892.9|15891.7|15895.4|15894.2|15890.4|15889.2|282
1629206400000|2021-08-17 13:20:00|15892.4|15891.2|15901.4|15900.2|15901.4|15900.2|15892.4|15891.2|247
1629206700000|2021-08-17 13:25:00|15902.4|15901.2|15895.4|15894.2|15907.4|15906.2|15895.4|15894.2|366
1629207000000|2021-08-17 13:30:00|15895.9|15894.7|15905.4|15904.2|15906.4|15905.2|15888.4|15887.2|828
1629207300000|2021-08-17 13:35:00|15905.9|15904.7|15913.9|15912.7|15920.9|15919.7|15902.4|15901.2|815
1629207600000|2021-08-17 13:40:00|15913.4|15912.2|15912.4|15911.2|15917.4|15916.2|15907.4|15906.2|470
1629207900000|2021-08-17 13:45:00|15912.9|15911.7|15908.4|15907.2|15917.9|15916.7|15907.9|15906.7|396
1629208200000|2021-08-17 13:50:00|15907.4|15906.2|15903.9|15902.7|15911.4|15910.2|15898.4|15897.2|508
1629208500000|2021-08-17 13:55:00|15903.4|15902.2|15892.9|15891.7|15903.9|15902.7|15889.4|15888.2|464
1629208800000|2021-08-17 14:00:00|15893.4|15892.2|15894.4|15893.2|15903.9|15902.7|15891.9|15890.7|493
1629209100000|2021-08-17 14:05:00|15893.4|15892.2|15900.4|15899.2|15903.9|15902.7|15889.4|15888.2|369
1629209400000|2021-08-17 14:10:00|15900.5|15899.3|15909.5|15908.3|15912.5|15911.3|15899.5|15898.3|450
1629209700000|2021-08-17 14:15:00|15910|15908.8|15906|15904.8|15912.5|15911.3|15901.5|15900.3|377
1629210000000|2021-08-17 14:20:00|15905.5|15904.3|15909.5|15908.3|15912.5|15911.3|15904.5|15903.3|278
1629210300000|2021-08-17 14:25:00|15909|15907.8|15920.5|15919.3|15924.5|15923.3|15908.5|15907.3|504
1629210600000|2021-08-17 14:30:00|15920|15918.8|15913.5|15912.3|15920.5|15919.3|15912|15910.8|346
1629210900000|2021-08-17 14:35:00|15914|15912.8|15909.5|15908.3|15919.5|15918.3|15909.5|15908.3|274
1629211200000|2021-08-17 14:40:00|15910|15908.8|15920|15918.8|15920.5|15919.3|15909.5|15908.3|248
1629211500000|2021-08-17 14:45:00|15919.5|15918.3|15927|15925.8|15927.5|15926.3|15917.5|15916.3|340
1629211800000|2021-08-17 14:50:00|15927.5|15926.3|15935.5|15934.3|15938|15936.8|15924.5|15923.3|599
1629212100000|2021-08-17 14:55:00|15935|15933.8|15917|15915.8|15936.5|15935.3|15916.5|15915.3|594
1629212400000|2021-08-17 15:00:00|15917.5|15916.3|15914.5|15913.3|15919.5|15918.3|15911.5|15910.3|606
1629212700000|2021-08-17 15:05:00|15914|15912.8|15913.5|15912.3|15919|15917.8|15912.5|15911.3|292
1629213000000|2021-08-17 15:10:00|15914|15912.8|15917.5|15916.3|15917.5|15916.3|15908.5|15907.3|298
1629213300000|2021-08-17 15:15:00|15918|15916.8|15928|15926.8|15929|15927.8|15914|15912.8|467
1629213600000|2021-08-17 15:20:00|15928.5|15927.3|15928.5|15927.3|15933.5|15932.3|15925.5|15924.3|544
1629213900000|2021-08-17 15:25:00|15928|15926.8|15913.5|15912.3|15928.5|15927.3|15911|15909.8|863
1629214200000|2021-08-17 15:30:00|15914.5|15913.3|15917.9|15915.9|15925.4|15923.4|15904.9|15902.9|1217
1629214500000|2021-08-17 15:35:00|15918.4|15916.4|15910.9|15908.9|15922.9|15920.9|15909.9|15907.9|604
1629214800000|2021-08-17 15:40:00|15910.4|15908.4|15912.4|15910.4|15913.9|15911.9|15905.4|15903.4|340
1629215100000|2021-08-17 15:45:00|15912.9|15910.9|15910.9|15908.9|15913.9|15911.9|15908.9|15906.9|245
1629215400000|2021-08-17 15:50:00|15910.4|15908.4|15903.9|15901.9|15912.9|15910.9|15903.9|15901.9|196
1629215700000|2021-08-17 15:55:00|15903.4|15901.4|15902.9|15900.9|15909.9|15907.9|15899.9|15897.9|321
1629216000000|2021-08-17 16:00:00|15903.9|15901.9|15896.9|15894.9|15903.9|15901.9|15894.9|15892.9|333
1629216300000|2021-08-17 16:05:00|15897.4|15895.4|15899.9|15897.9|15906.9|15904.9|15896.4|15894.4|176
1629216600000|2021-08-17 16:10:00|15899.4|15897.4|15901.9|15899.9|15906.4|15904.4|15894.9|15892.9|181
1629216900000|2021-08-17 16:15:00|15902.4|15900.4|15893.9|15891.9|15903.9|15901.9|15891.9|15889.9|218
1629217200000|2021-08-17 16:20:00|15894.4|15892.4|15897.9|15895.9|15900.4|15898.4|15892.9|15890.9|94
1629217500000|2021-08-17 16:25:00|15897.4|15895.4|15900.4|15898.4|15902.9|15900.9|15895.9|15893.9|127
1629217800000|2021-08-17 16:30:00|15899.9|15897.9|15887.4|15885.4|15900.9|15898.9|15886.9|15884.9|198
1629218100000|2021-08-17 16:35:00|15886.9|15884.9|15879.9|15877.9|15889.9|15887.9|15877.9|15875.9|266
1629218400000|2021-08-17 16:40:00|15880.4|15878.4|15873.9|15871.9|15880.4|15878.4|15870.4|15868.4|288
1629218700000|2021-08-17 16:45:00|15874.4|15872.4|15861.9|15859.9|15874.9|15872.9|15860.4|15858.4|452
1629219000000|2021-08-17 16:50:00|15861.4|15859.4|15860.4|15858.4|15870.9|15868.9|15855.4|15853.4|481
1629219300000|2021-08-17 16:55:00|15860.9|15858.9|15855.9|15853.9|15860.9|15858.9|15849.9|15847.9|544
1629219600000|2021-08-17 17:00:00|15856.4|15854.4|15862.4|15860.4|15868.9|15866.9|15852.4|15850.4|427
1629219900000|2021-08-17 17:05:00|15862.9|15860.9|15869.9|15867.9|15869.9|15867.9|15854.9|15852.9|156
1629220200000|2021-08-17 17:10:00|15869.4|15867.4|15873.9|15871.9|15873.9|15871.9|15865.9|15863.9|219
1629220500000|2021-08-17 17:15:00|15873.4|15871.4|15866.9|15864.9|15875.4|15873.4|15865.9|15863.9|193
1629220800000|2021-08-17 17:20:00|15866.4|15864.4|15862.9|15860.9|15870.9|15868.9|15860.4|15858.4|113
1629221100000|2021-08-17 17:25:00|15862.4|15860.4|15874.9|15872.9|15874.9|15872.9|15861.4|15859.4|168
1629221400000|2021-08-17 17:30:00|15874.4|15872.4|15871.9|15869.9|15875.9|15873.9|15869.9|15867.9|166
1629221700000|2021-08-17 17:35:00|15872.4|15870.4|15856.9|15854.9|15872.4|15870.4|15856.9|15854.9|168
1629222000000|2021-08-17 17:40:00|15855.9|15853.9|15854.4|15852.4|15858.9|15856.9|15850.9|15848.9|190
1629222300000|2021-08-17 17:45:00|15854.9|15852.9|15847.9|15845.9|15854.9|15852.9|15844.9|15842.9|206
1629222600000|2021-08-17 17:50:00|15848.4|15846.4|15855.9|15853.9|15858.9|15856.9|15844.9|15842.9|188
1629222900000|2021-08-17 17:55:00|15856.4|15854.4|15868.9|15866.9|15871.9|15869.9|15855.9|15853.9|226
1629223200000|2021-08-17 18:00:00|15869.4|15867.4|15878.9|15876.9|15881.9|15879.9|15868.4|15866.4|174
1629223500000|2021-08-17 18:05:00|15878.4|15876.4|15880.9|15878.9|15883.9|15881.9|15877.9|15875.9|168
1629223800000|2021-08-17 18:10:00|15881.9|15879.9|15884.9|15882.9|15885.9|15883.9|15877.9|15875.9|69
1629224100000|2021-08-17 18:15:00|15885.9|15883.9|15883.4|15881.4|15888.4|15886.4|15882.4|15880.4|67
1629224400000|2021-08-17 18:20:00|15883.9|15881.9|15882.4|15880.4|15884.4|15882.4|15876.9|15874.9|92
1629224700000|2021-08-17 18:25:00|15882.9|15880.9|15878.9|15876.9|15883.9|15881.9|15876.9|15874.9|86
1629225000000|2021-08-17 18:30:00|15879.4|15877.4|15877.4|15875.4|15884.9|15882.9|15875.4|15873.4|99
1629225300000|2021-08-17 18:35:00|15877.9|15875.9|15872.4|15870.4|15877.9|15875.9|15871.9|15869.9|90
1629225600000|2021-08-17 18:40:00|15872.9|15870.9|15880.9|15878.9|15880.9|15878.9|15870.4|15868.4|106
1629225900000|2021-08-17 18:45:00|15880.4|15878.4|15886.4|15884.4|15889.9|15887.9|15877.9|15875.9|160
1629226200000|2021-08-17 18:50:00|15886.9|15884.9|15880.9|15878.9|15890.4|15888.4|15879.9|15877.9|112
1629226500000|2021-08-17 18:55:00|15881.4|15879.4|15890.4|15888.4|15893.9|15891.9|15880.9|15878.9|201
1629226800000|2021-08-17 19:00:00|15889.9|15887.9|15892.9|15890.9|15894.9|15892.9|15889.4|15887.4|94
1629227100000|2021-08-17 19:05:00|15892.4|15890.4|15892.4|15890.4|15895.4|15893.4|15890.9|15888.9|158
1629227400000|2021-08-17 19:10:00|15892.9|15890.9|15886.9|15884.9|15895.9|15893.9|15886.9|15884.9|78
1629227700000|2021-08-17 19:15:00|15887.4|15885.4|15888.4|15886.4|15888.9|15886.9|15883.9|15881.9|103
1629228000000|2021-08-17 19:20:00|15888.9|15886.9|15886.4|15884.4|15893.4|15891.4|15884.4|15882.4|57
1629228300000|2021-08-17 19:25:00|15885.9|15883.9|15889.4|15887.4|15890.4|15888.4|15883.9|15881.9|59
1629228600000|2021-08-17 19:30:00|15889.9|15887.9|15893.9|15891.9|15896.4|15894.4|15889.4|15887.4|120
1629228900000|2021-08-17 19:35:00|15893.4|15891.4|15902.9|15900.9|15904.9|15902.9|15892.9|15890.9|558
1629229200000|2021-08-17 19:40:00|15902.4|15900.4|15899.9|15897.9|15903.9|15901.9|15893.4|15891.4|167
1629229500000|2021-08-17 19:45:00|15900.4|15898.4|15899.4|15897.4|15908.4|15906.4|15898.9|15896.9|204
1629229800000|2021-08-17 19:50:00|15899.9|15897.9|15902.9|15900.9|15910.4|15908.4|15899.9|15897.9|261
1629230100000|2021-08-17 19:55:00|15903.9|15901.9|15910.9|15908.9|15914.9|15912.9|15903.9|15901.9|465
1629230400000|2021-08-17 20:00:00|15909.9|15907.9|15896.7|15891.7|15917.5|15912.5|15896.4|15891.4|13
1629230700000|2021-08-17 20:05:00|15895.9|15890.9|15904.1|15899.1|15906.4|15901.4|15895.9|15890.9|0
1629231000000|2021-08-17 20:10:00|15903.2|15898.2|15896.4|15891.4|15904|15899|15896.4|15891.4|0
1629231300000|2021-08-17 20:15:00|15896.8|15891.8|15897|15892|15899.7|15894.7|15896.4|15891.4|0
1629231600000|2021-08-17 20:20:00|15897.4|15892.4|15898.6|15893.6|15900.2|15895.2|15896.5|15891.5|0
1629231900000|2021-08-17 20:25:00|15901.1|15896.1|15896.8|15891.8|15901.1|15896.1|15896|15891|0
1629232200000|2021-08-17 20:30:00|15896.7|15891.7|15889.2|15884.2|15896.7|15891.7|15888.7|15883.7|0
1629232500000|2021-08-17 20:35:00|15890|15885|15892.3|15887.3|15893.9|15888.9|15890|15885|0
1629232800000|2021-08-17 20:40:00|15891.9|15886.9|15890.7|15885.7|15894|15889|15890.7|15885.7|0
1629233100000|2021-08-17 20:45:00|15891.1|15886.1|15892.7|15887.7|15894.3|15889.3|15890.9|15885.9|0
1629233400000|2021-08-17 20:50:00|15891.8|15886.8|15894.2|15889.2|15894.2|15889.2|15891|15886|0
1629233700000|2021-08-17 20:55:00|15894.6|15889.6|15895|15890|15897.6|15892.6|15893.8|15888.8|0
1629234000000|2021-08-17 21:00:00|15895.5|15890.5|15896.3|15891.3|15896.3|15891.3|15895.5|15890.5|0
1629234300000|2021-08-17 21:05:00|15896.2|15891.2|15896.2|15891.2|15896.2|15891.2|15895.6|15890.6|0
1629234600000|2021-08-17 21:10:00|15896.1|15891.1|15894.8|15889.8|15896.1|15891.1|15894.7|15889.7|0
1629234900000|2021-08-17 21:15:00|15895.2|15890.2|15896|15891|15896|15891|15895.2|15890.2|0
1629235200000|2021-08-17 21:20:00|15895.7|15890.7|15894.9|15889.9|15895.7|15890.7|15894.8|15889.8|0
1629235500000|2021-08-17 21:25:00|15895|15890|15895.8|15890.8|15895.9|15890.9|15895|15890|0
1629235800000|2021-08-17 21:30:00|15895.5|15890.5|15895.5|15890.5|15895.5|15890.5|15895.5|15890.5|0
1629236100000|2021-08-17 21:35:00|15895.4|15890.4|15895.7|15890.7|15895.8|15890.8|15895.4|15890.4|0
1629236400000|2021-08-17 21:40:00|15895.5|15890.5|15896.3|15891.3|15896.3|15891.3|15895.5|15890.5|0
1629236700000|2021-08-17 21:45:00|15896.2|15891.2|15895.6|15890.6|15896.2|15891.2|15895.6|15890.6|0
1629237000000|2021-08-17 21:50:00|15895.1|15890.1|15893.4|15888.4|15895.2|15890.2|15893.1|15888.1|0
1629237300000|2021-08-17 21:55:00|15893.3|15888.3|15893.7|15888.7|15894.7|15889.7|15893.1|15888.1|0
1629237600000|2021-08-17 22:00:00|15891.9|15886.9|15898.6|15893.6|15899|15894|15891.9|15886.9|0
1629237900000|2021-08-17 22:05:00|15899.4|15894.4|15899.2|15894.2|15900.3|15895.3|15898.4|15893.4|0
1629238200000|2021-08-17 22:10:00|15900|15895|15899.2|15894.2|15900.2|15895.2|15897.7|15892.7|0
1629238500000|2021-08-17 22:15:00|15898.4|15893.4|15896|15891|15898.4|15893.4|15896|15891|0
1629238800000|2021-08-17 22:20:00|15896.4|15891.4|15894.7|15889.7|15897.2|15892.2|15894.7|15889.7|0
1629239100000|2021-08-17 22:25:00|15895.1|15890.1|15894.7|15889.7|15896.4|15891.4|15894.7|15889.7|0
1629239400000|2021-08-17 22:30:00|15895.1|15890.1|15895.7|15890.7|15896.6|15891.6|15894|15889|0
1629239700000|2021-08-17 22:35:00|15896.1|15891.1|15897.3|15892.3|15897.3|15892.3|15893.3|15888.3|0
1629240000000|2021-08-17 22:40:00|15897.7|15892.7|15891|15886|15897.7|15892.7|15890.2|15885.2|0
1629240300000|2021-08-17 22:45:00|15890.2|15885.2|15889.1|15884.1|15891.4|15886.4|15885.8|15880.8|0
1629240600000|2021-08-17 22:50:00|15889.9|15884.9|15893.8|15888.8|15893.8|15888.8|15889.7|15884.7|0
1629240900000|2021-08-17 22:55:00|15893.4|15888.4|15894.6|15889.6|15895.4|15890.4|15892.9|15887.9|0
1629241200000|2021-08-17 23:00:00|15895.4|15890.4|15896.2|15891.2|15897.8|15892.8|15895.4|15890.4|0
1629241500000|2021-08-17 23:05:00|15895.8|15890.8|15895.9|15890.9|15896.3|15891.3|15893.5|15888.5|0
1629241800000|2021-08-17 23:10:00|15896.7|15891.7|15896|15891|15897.7|15892.7|15895.9|15890.9|0
1629242100000|2021-08-17 23:15:00|15896.4|15891.4|15892.8|15887.8|15896.4|15891.4|15891.2|15886.2|0
1629242400000|2021-08-17 23:20:00|15893.2|15888.2|15893.6|15888.6|15894.4|15889.4|15893.2|15888.2|0
1629242700000|2021-08-17 23:25:00|15891.9|15886.9|15896.1|15891.1|15898|15893|15891.9|15886.9|0
1629243000000|2021-08-17 23:30:00|15894.5|15889.5|15891.8|15886.8|15895.3|15890.3|15890.2|15885.2|0
1629243300000|2021-08-17 23:35:00|15891|15886|15887.4|15882.4|15892.5|15887.5|15886.8|15881.8|0
1629243600000|2021-08-17 23:40:00|15888.2|15883.2|15888.8|15883.8|15890.1|15885.1|15887.4|15882.4|0
1629243900000|2021-08-17 23:45:00|15889.9|15884.9|15889.1|15884.1|15895.5|15890.5|15889.1|15884.1|0
1629244200000|2021-08-17 23:50:00|15889.9|15884.9|15891.1|15886.1|15892.7|15887.7|15887.1|15882.1|0
1629244500000|2021-08-17 23:55:00|15890.7|15885.7|15887|15882|15891.1|15886.1|15887|15882|0
1629244800000|2021-08-18 00:00:00|15887.8|15882.8|15887.4|15882.4|15892.8|15887.8|15883.7|15878.7|0
1629245100000|2021-08-18 00:05:00|15888.2|15883.2|15894|15889|15894.8|15889.8|15886.6|15881.6|0
1629245400000|2021-08-18 00:10:00|15894.4|15889.4|15893.1|15888.1|15898.9|15893.9|15892.2|15887.2|0
1629245700000|2021-08-18 00:15:00|15893.9|15888.9|15882.9|15878.9|15899.9|15895.9|15882.9|15878.9|153
1629246000000|2021-08-18 00:20:00|15883.4|15879.4|15886.4|15882.4|15888.9|15884.9|15883.4|15879.4|39
1629246300000|2021-08-18 00:25:00|15885.9|15881.9|15890.9|15886.9|15895.9|15891.9|15884.9|15880.9|20
1629246600000|2021-08-18 00:30:00|15891.4|15887.4|15900.9|15896.9|15903.9|15899.9|15891.4|15887.4|41
1629246900000|2021-08-18 00:35:00|15901.4|15897.4|15899.4|15895.4|15903.4|15899.4|15898.4|15894.4|9
1629247200000|2021-08-18 00:40:00|15899.9|15895.9|15902.4|15898.4|15906.4|15902.4|15899.9|15895.9|21
1629247500000|2021-08-18 00:45:00|15902.9|15898.9|15907.4|15903.4|15908.9|15904.9|15902.9|15898.9|4
1629247800000|2021-08-18 00:50:00|15908.9|15904.9|15906.4|15902.4|15913.4|15909.4|15906.4|15902.4|24
1629248100000|2021-08-18 00:55:00|15905.9|15901.9|15902.4|15898.4|15906.4|15902.4|15901.4|15897.4|15
1629248400000|2021-08-18 01:00:00|15901.9|15897.9|15909.9|15905.9|15910.9|15906.9|15897.9|15893.9|21
1629248700000|2021-08-18 01:05:00|15910.4|15906.4|15908.4|15904.4|15912.9|15908.9|15906.9|15902.9|23
1629249000000|2021-08-18 01:10:00|15909.4|15905.4|15916.4|15912.4|15916.4|15912.4|15909.4|15905.4|16
1629249300000|2021-08-18 01:15:00|15916.9|15912.9|15917.4|15913.4|15921.9|15917.9|15914.9|15910.9|18
1629249600000|2021-08-18 01:20:00|15916.9|15912.9|15915.4|15911.4|15917.4|15913.4|15914.4|15910.4|8
1629249900000|2021-08-18 01:25:00|15915.9|15911.9|15919.9|15915.9|15921.9|15917.9|15915.4|15911.4|14
1629250200000|2021-08-18 01:30:00|15918.9|15914.9|15925.4|15921.4|15926.4|15922.4|15918.9|15914.9|50
1629250500000|2021-08-18 01:35:00|15925.9|15921.9|15922.4|15918.4|15929.9|15925.9|15921.9|15917.9|42
1629250800000|2021-08-18 01:40:00|15922.9|15918.9|15913.9|15909.9|15923.4|15919.4|15910.9|15906.9|14
1629251100000|2021-08-18 01:45:00|15913.4|15909.4|15918.4|15914.4|15920.9|15916.9|15913.4|15909.4|12
1629251400000|2021-08-18 01:50:00|15917.9|15913.9|15917.9|15913.9|15925.9|15921.9|15916.4|15912.4|4
1629251700000|2021-08-18 01:55:00|15918.4|15914.4|15916.4|15912.4|15919.4|15915.4|15915.4|15911.4|6
1629252000000|2021-08-18 02:00:00|15916.9|15912.9|15920.9|15916.9|15921.4|15917.4|15907.9|15903.9|37
1629252300000|2021-08-18 02:05:00|15920.4|15916.4|15922.4|15918.4|15924.9|15920.9|15919.9|15915.9|12
1629252600000|2021-08-18 02:10:00|15922.9|15918.9|15925.4|15921.4|15927.9|15923.9|15922.9|15918.9|11
1629252900000|2021-08-18 02:15:00|15925.9|15921.9|15928.4|15924.4|15932.9|15928.9|15925.9|15921.9|22
1629253200000|2021-08-18 02:20:00|15928.9|15924.9|15930.4|15926.4|15932.9|15928.9|15927.9|15923.9|8
1629253500000|2021-08-18 02:25:00|15930.9|15926.9|15930.4|15926.4|15936.4|15932.4|15929.9|15925.9|25
1629253800000|2021-08-18 02:30:00|15931.4|15927.4|15931.9|15927.9|15932.4|15928.4|15929.9|15925.9|10
1629254100000|2021-08-18 02:35:00|15931.4|15927.4|15938.4|15934.4|15939.4|15935.4|15930.4|15926.4|27
1629254400000|2021-08-18 02:40:00|15937.9|15933.9|15936.4|15932.4|15939.4|15935.4|15932.9|15928.9|10
1629254700000|2021-08-18 02:45:00|15936.9|15932.9|15935.4|15931.4|15937.9|15933.9|15933.4|15929.4|10
1629255000000|2021-08-18 02:50:00|15935.9|15931.9|15934.4|15930.4|15937.9|15933.9|15932.9|15928.9|25
1629255300000|2021-08-18 02:55:00|15934.9|15930.9|15935.9|15931.9|15937.9|15933.9|15933.4|15929.4|8
1629255600000|2021-08-18 03:00:00|15935.4|15931.4|15941.9|15937.9|15942.9|15938.9|15935.4|15931.4|20
1629255900000|2021-08-18 03:05:00|15941.4|15937.4|15935.4|15931.4|15941.9|15937.9|15933.9|15929.9|17
1629256200000|2021-08-18 03:10:00|15935.9|15931.9|15939.4|15935.4|15941.4|15937.4|15933.9|15929.9|16
1629256500000|2021-08-18 03:15:00|15939.9|15935.9|15946.4|15942.4|15947.4|15943.4|15939.4|15935.4|38
1629256800000|2021-08-18 03:20:00|15945.9|15941.9|15944.9|15940.9|15946.4|15942.4|15940.9|15936.9|21
1629257100000|2021-08-18 03:25:00|15945.4|15941.4|15942.4|15938.4|15945.4|15941.4|15939.9|15935.9|18
1629257400000|2021-08-18 03:30:00|15942.9|15938.9|15941.4|15937.4|15945.9|15941.9|15939.9|15935.9|8
1629257700000|2021-08-18 03:35:00|15940.9|15936.9|15942.4|15938.4|15943.4|15939.4|15939.4|15935.4|14
1629258000000|2021-08-18 03:40:00|15941.9|15937.9|15939.4|15935.4|15943.4|15939.4|15937.4|15933.4|16
1629258300000|2021-08-18 03:45:00|15938.9|15934.9|15944.4|15940.4|15944.9|15940.9|15937.9|15933.9|12
1629258600000|2021-08-18 03:50:00|15944.9|15940.9|15944.9|15940.9|15946.9|15942.9|15944.4|15940.4|10
1629258900000|2021-08-18 03:55:00|15944.4|15940.4|15942.9|15938.9|15948.9|15944.9|15941.9|15937.9|54
1629259200000|2021-08-18 04:00:00|15943.4|15939.4|15946.9|15942.9|15947.9|15943.9|15942.4|15938.4|38
1629259500000|2021-08-18 04:05:00|15947.4|15943.4|15945.4|15941.4|15947.4|15943.4|15943.4|15939.4|9
1629259800000|2021-08-18 04:10:00|15945.9|15941.9|15949.4|15945.4|15950.9|15946.9|15945.9|15941.9|21
1629260100000|2021-08-18 04:15:00|15951.4|15947.4|15947.4|15943.4|15951.4|15947.4|15947.4|15943.4|23
1629260400000|2021-08-18 04:20:00|15947.9|15943.9|15952.4|15948.4|15952.4|15948.4|15947.4|15943.4|16
1629260700000|2021-08-18 04:25:00|15951.9|15947.9|15950.4|15946.4|15952.9|15948.9|15949.9|15945.9|25
1629261000000|2021-08-18 04:30:00|15950.9|15946.9|15951.4|15947.4|15952.9|15948.9|15950.4|15946.4|12
1629261300000|2021-08-18 04:35:00|15950.9|15946.9|15950.4|15946.4|15951.4|15947.4|15948.9|15944.9|7
1629261600000|2021-08-18 04:40:00|15949.9|15945.9|15948.4|15944.4|15949.9|15945.9|15947.9|15943.9|5
1629261900000|2021-08-18 04:45:00|15948.9|15944.9|15946.9|15942.9|15949.9|15945.9|15946.9|15942.9|18
1629262200000|2021-08-18 04:50:00|15946.4|15942.4|15946.4|15942.4|15948.9|15944.9|15945.4|15941.4|13
1629262500000|2021-08-18 04:55:00|15946.9|15942.9|15947.4|15943.4|15949.4|15945.4|15945.4|15941.4|5
1629262800000|2021-08-18 05:00:00|15947.9|15943.9|15951.9|15947.9|15952.9|15948.9|15946.9|15942.9|22
1629263100000|2021-08-18 05:05:00|15951.4|15947.4|15951.9|15947.9|15952.9|15948.9|15949.4|15945.4|19
1629263400000|2021-08-18 05:10:00|15952.4|15948.4|15955.4|15951.4|15955.4|15951.4|15951.9|15947.9|25
1629263700000|2021-08-18 05:15:00|15954.9|15950.9|15953.4|15949.4|15954.9|15950.9|15951.9|15947.9|15
1629264000000|2021-08-18 05:20:00|15953.9|15949.9|15951.4|15947.4|15953.9|15949.9|15950.9|15946.9|7
1629264300000|2021-08-18 05:25:00|15950.9|15946.9|15950.4|15946.4|15951.9|15947.9|15949.9|15945.9|6
1629264600000|2021-08-18 05:30:00|15950.9|15946.9|15954.4|15950.4|15954.9|15950.9|15948.4|15944.4|49
1629264900000|2021-08-18 05:35:00|15954.9|15950.9|15953.4|15949.4|15955.4|15951.4|15951.9|15947.9|39
1629265200000|2021-08-18 05:40:00|15952.9|15948.9|15951.9|15947.9|15954.9|15950.9|15951.9|15947.9|16
1629265500000|2021-08-18 05:45:00|15952.4|15948.4|15951.4|15947.4|15953.9|15949.9|15950.9|15946.9|8
1629265800000|2021-08-18 05:50:00|15950.9|15946.9|15952.4|15948.4|15952.9|15948.9|15948.9|15944.9|30
1629266100000|2021-08-18 05:55:00|15952.9|15948.9|15955.9|15951.9|15955.9|15951.9|15950.9|15946.9|43
1629266400000|2021-08-18 06:00:00|15954.9|15952.9|15945.4|15943.4|15970.9|15968.9|15943.9|15941.9|675
1629266700000|2021-08-18 06:05:00|15945.9|15943.9|15939.4|15937.4|15945.9|15943.9|15938.4|15936.4|277
1629267000000|2021-08-18 06:10:00|15939.9|15937.9|15944.4|15942.4|15944.4|15942.4|15937.9|15935.9|141
1629267300000|2021-08-18 06:15:00|15943.9|15941.9|15935.4|15933.4|15944.9|15942.9|15935.4|15933.4|170
1629267600000|2021-08-18 06:20:00|15935.9|15933.9|15932.9|15930.9|15938.9|15936.9|15931.4|15929.4|181
1629267900000|2021-08-18 06:25:00|15932.4|15930.4|15929.9|15927.9|15937.9|15935.9|15929.9|15927.9|132
1629268200000|2021-08-18 06:30:00|15927.4|15925.4|15926.4|15924.4|15932.4|15930.4|15924.9|15922.9|168
1629268500000|2021-08-18 06:35:00|15926.9|15924.9|15927.4|15925.4|15932.4|15930.4|15924.9|15922.9|174
1629268800000|2021-08-18 06:40:00|15927.9|15925.9|15928.9|15926.9|15931.9|15929.9|15926.4|15924.4|73
1629269100000|2021-08-18 06:45:00|15928.4|15926.4|15928.9|15926.9|15932.9|15930.9|15926.9|15924.9|237
1629269400000|2021-08-18 06:50:00|15928.4|15926.4|15935.9|15933.9|15935.9|15933.9|15926.9|15924.9|135
1629269700000|2021-08-18 06:55:00|15936.4|15934.4|15929.9|15927.9|15936.4|15934.4|15925.4|15923.4|235
1629270000000|2021-08-18 07:00:00|15929.5|15928.3|15941.5|15940.3|15946.5|15945.3|15919|15917.8|1820
1629270300000|2021-08-18 07:05:00|15943|15941.8|15935|15933.8|15945.5|15944.3|15933.5|15932.3|643
1629270600000|2021-08-18 07:10:00|15935.5|15934.3|15931.5|15930.3|15940|15938.8|15921.5|15920.3|632
1629270900000|2021-08-18 07:15:00|15932|15930.8|15930|15928.8|15934.5|15933.3|15920.5|15919.3|450
1629271200000|2021-08-18 07:20:00|15929.5|15928.3|15933.5|15932.3|15939.5|15938.3|15927.5|15926.3|390
1629271500000|2021-08-18 07:25:00|15934|15932.8|15923|15921.8|15934|15932.8|15921|15919.8|360
1629271800000|2021-08-18 07:30:00|15923.5|15922.3|15907|15905.8|15924.5|15923.3|15902.5|15901.3|861
1629272100000|2021-08-18 07:35:00|15906.5|15905.3|15904.5|15903.3|15907|15905.8|15893|15891.8|662
1629272400000|2021-08-18 07:40:00|15904|15902.8|15891|15889.8|15904|15902.8|15889|15887.8|672
1629272700000|2021-08-18 07:45:00|15891.5|15890.3|15894.5|15893.3|15896|15894.8|15883.5|15882.3|678
1629273000000|2021-08-18 07:50:00|15894|15892.8|15897.3|15896.1|15899.1|15897.9|15890.3|15889.1|393
1629273300000|2021-08-18 07:55:00|15897.8|15896.6|15892.3|15891.1|15898.8|15897.6|15888.3|15887.1|319
1629273600000|2021-08-18 08:00:00|15892.8|15891.6|15904.8|15903.6|15907.3|15906.1|15885.3|15884.1|543
1629273900000|2021-08-18 08:05:00|15905.3|15904.1|15912.3|15911.1|15919.3|15918.1|15903.3|15902.1|721
1629274200000|2021-08-18 08:10:00|15911.3|15910.1|15898.8|15897.6|15911.8|15910.6|15897.3|15896.1|435
1629274500000|2021-08-18 08:15:00|15898.3|15897.1|15893.3|15892.1|15899.8|15898.6|15889.3|15888.1|358
1629274800000|2021-08-18 08:20:00|15892.8|15891.6|15888.8|15887.6|15900.3|15899.1|15888.3|15887.1|378
1629275100000|2021-08-18 08:25:00|15888.3|15887.1|15881.8|15880.6|15895.8|15894.6|15881.3|15880.1|422
1629275400000|2021-08-18 08:30:00|15881.3|15880.1|15894.3|15893.1|15896.3|15895.1|15876.3|15875.1|561
1629275700000|2021-08-18 08:35:00|15895.3|15894.1|15896.8|15895.6|15903.3|15902.1|15890.3|15889.1|469
1629276000000|2021-08-18 08:40:00|15896.3|15895.1|15884.8|15883.6|15896.8|15895.6|15882.3|15881.1|261
1629276300000|2021-08-18 08:45:00|15885.3|15884.1|15884.8|15883.6|15885.3|15884.1|15872.3|15871.1|654
1629276600000|2021-08-18 08:50:00|15885.3|15884.1|15877.8|15876.6|15885.3|15884.1|15876.8|15875.6|254
1629276900000|2021-08-18 08:55:00|15878.3|15877.1|15888.3|15887.1|15889.8|15888.6|15876.3|15875.1|273
1629277200000|2021-08-18 09:00:00|15888.8|15887.6|15880.3|15879.1|15889.3|15888.1|15879.8|15878.6|281
1629277500000|2021-08-18 09:05:00|15880.8|15879.6|15888.3|15887.1|15888.8|15887.6|15878.3|15877.1|481
1629277800000|2021-08-18 09:10:00|15889.3|15888.1|15897.3|15896.1|15898.8|15897.6|15882.3|15881.1|790
1629278100000|2021-08-18 09:15:00|15897.8|15896.6|15894.3|15893.1|15898.3|15897.1|15890.8|15889.6|284
1629278400000|2021-08-18 09:20:00|15893.8|15892.6|15903.8|15902.6|15906.3|15905.1|15893.3|15892.1|326
1629278700000|2021-08-18 09:25:00|15904.3|15903.1|15898.8|15897.6|15908.3|15907.1|15895.8|15894.6|440
1629279000000|2021-08-18 09:30:00|15899.3|15898.1|15898.8|15897.6|15900.3|15899.1|15890.8|15889.6|280
1629279300000|2021-08-18 09:35:00|15898.3|15897.1|15901.3|15900.1|15904.3|15903.1|15897.3|15896.1|279
1629279600000|2021-08-18 09:40:00|15901.8|15900.6|15898.3|15897.1|15902.3|15901.1|15892.3|15891.1|206
1629279900000|2021-08-18 09:45:00|15898.8|15897.6|15894.8|15893.6|15899.8|15898.6|15893.3|15892.1|147
1629280200000|2021-08-18 09:50:00|15894.3|15893.1|15891.3|15890.1|15896.3|15895.1|15888.3|15887.1|180
1629280500000|2021-08-18 09:55:00|15890.8|15889.6|15894.8|15893.6|15895.3|15894.1|15889.3|15888.1|202
1629280800000|2021-08-18 10:00:00|15894.3|15893.1|15900.3|15899.1|15900.3|15899.1|15883.8|15882.6|347
1629281100000|2021-08-18 10:05:00|15899.8|15898.6|15900.3|15899.1|15904.3|15903.1|15897.3|15896.1|155
1629281400000|2021-08-18 10:10:00|15900.8|15899.6|15901.3|15900.1|15903.3|15902.1|15898.3|15897.1|133
1629281700000|2021-08-18 10:15:00|15901.8|15900.6|15889.8|15888.6|15903.3|15902.1|15889.8|15888.6|224
1629282000000|2021-08-18 10:20:00|15890.3|15889.1|15892.3|15891.1|15893.8|15892.6|15885.3|15884.1|253
1629282300000|2021-08-18 10:25:00|15892.8|15891.6|15897.8|15896.6|15900.3|15899.1|15892.8|15891.6|120
1629282600000|2021-08-18 10:30:00|15898.3|15897.1|15902.3|15901.1|15904.3|15903.1|15895.3|15894.1|314
1629282900000|2021-08-18 10:35:00|15901.8|15900.6|15903.3|15902.1|15905.3|15904.1|15899.8|15898.6|377
1629283200000|2021-08-18 10:40:00|15904.3|15903.1|15906.3|15905.1|15908.3|15907.1|15902.3|15901.1|230
1629283500000|2021-08-18 10:45:00|15906.8|15905.6|15906.3|15905.1|15908.3|15907.1|15902.3|15901.1|177
1629283800000|2021-08-18 10:50:00|15906.8|15905.6|15906.3|15905.1|15913.3|15912.1|15904.3|15903.1|371
1629284100000|2021-08-18 10:55:00|15905.8|15904.6|15906.3|15905.1|15911.8|15910.6|15900.3|15899.1|335
1629284400000|2021-08-18 11:00:00|15906.8|15905.6|15909.3|15908.1|15912.3|15911.1|15905.8|15904.6|229
1629284700000|2021-08-18 11:05:00|15908.8|15907.6|15910.3|15909.1|15912.3|15911.1|15906.3|15905.1|159
1629285000000|2021-08-18 11:10:00|15909.8|15908.6|15903.8|15902.6|15909.8|15908.6|15900.8|15899.6|249
1629285300000|2021-08-18 11:15:00|15904.3|15903.1|15904.8|15903.6|15905.3|15904.1|15899.3|15898.1|140
1629285600000|2021-08-18 11:20:00|15905.3|15904.1|15916.8|15915.6|15917.3|15916.1|15904.8|15903.6|264
1629285900000|2021-08-18 11:25:00|15917.3|15916.1|15909.3|15908.1|15917.3|15916.1|15907.8|15906.6|192
1629286200000|2021-08-18 11:30:00|15908.8|15907.6|15911.3|15910.1|15912.8|15911.6|15907.3|15906.1|280
1629286500000|2021-08-18 11:35:00|15912.8|15911.6|15914.8|15913.6|15917.3|15916.1|15910.8|15909.6|130
1629286800000|2021-08-18 11:40:00|15915.3|15914.1|15913.3|15912.1|15916.3|15915.1|15913.3|15912.1|114
1629287100000|2021-08-18 11:45:00|15913.8|15912.6|15922.6|15921.4|15924.1|15922.9|15912.3|15911.1|267
1629287400000|2021-08-18 11:50:00|15923.1|15921.9|15916.1|15914.9|15923.6|15922.4|15914.6|15913.4|280
1629287700000|2021-08-18 11:55:00|15916.6|15915.4|15918.6|15917.4|15920.6|15919.4|15916.6|15915.4|75
1629288000000|2021-08-18 12:00:00|15919.1|15917.9|15926.6|15925.4|15927.1|15925.9|15918.1|15916.9|337
1629288300000|2021-08-18 12:05:00|15926.1|15924.9|15916.6|15915.4|15927.1|15925.9|15916.6|15915.4|184
1629288600000|2021-08-18 12:10:00|15917.1|15915.9|15910.1|15908.9|15919.1|15917.9|15910.1|15908.9|215
1629288900000|2021-08-18 12:15:00|15909.6|15908.4|15917.6|15916.4|15918.1|15916.9|15908.6|15907.4|183
1629289200000|2021-08-18 12:20:00|15918.1|15916.9|15916.6|15915.4|15918.6|15917.4|15913.1|15911.9|115
1629289500000|2021-08-18 12:25:00|15916.1|15914.9|15915.1|15913.9|15918.1|15916.9|15910.1|15908.9|125
1629289800000|2021-08-18 12:30:00|15915.6|15914.4|15920.6|15919.4|15922.6|15921.4|15915.1|15913.9|211
1629290100000|2021-08-18 12:35:00|15921.1|15919.9|15921.6|15920.4|15926.6|15925.4|15918.1|15916.9|186
1629290400000|2021-08-18 12:40:00|15922.1|15920.9|15925.6|15924.4|15929.1|15927.9|15920.6|15919.4|190
1629290700000|2021-08-18 12:45:00|15926.1|15924.9|15924.1|15922.9|15928.6|15927.4|15920.6|15919.4|353
1629291000000|2021-08-18 12:50:00|15923.6|15922.4|15926.6|15925.4|15929.1|15927.9|15923.6|15922.4|194
1629291300000|2021-08-18 12:55:00|15927.1|15925.9|15927.6|15926.4|15929.1|15927.9|15922.6|15921.4|230
1629291600000|2021-08-18 13:00:00|15928.1|15926.9|15925.6|15924.4|15929.6|15928.4|15920.6|15919.4|313
1629291900000|2021-08-18 13:05:00|15925.1|15923.9|15931.6|15930.4|15933.6|15932.4|15924.6|15923.4|303
1629292200000|2021-08-18 13:10:00|15932.1|15930.9|15919.1|15917.9|15932.6|15931.4|15919.1|15917.9|348
1629292500000|2021-08-18 13:15:00|15919.6|15918.4|15916.6|15915.4|15920.1|15918.9|15915.6|15914.4|257
1629292800000|2021-08-18 13:20:00|15917.6|15916.4|15914.6|15913.4|15920.1|15918.9|15911.6|15910.4|288
1629293100000|2021-08-18 13:25:00|15914.1|15912.9|15914.6|15913.4|15915.6|15914.4|15910.6|15909.4|202
1629293400000|2021-08-18 13:30:00|15915.1|15913.9|15920.6|15919.4|15924.1|15922.9|15911.6|15910.4|719
1629293700000|2021-08-18 13:35:00|15921.6|15920.4|15919.6|15918.4|15927.6|15926.4|15917.6|15916.4|588
1629294000000|2021-08-18 13:40:00|15919.1|15917.9|15939.1|15937.9|15940.6|15939.4|15917.1|15915.9|534
1629294300000|2021-08-18 13:45:00|15938.6|15937.4|15929.1|15927.9|15941.6|15940.4|15925.6|15924.4|523
1629294600000|2021-08-18 13:50:00|15929.6|15928.4|15942.1|15940.9|15943.6|15942.4|15923.6|15922.4|522
1629294900000|2021-08-18 13:55:00|15941.6|15940.4|15951.6|15950.4|15952.1|15950.9|15940.1|15938.9|908
1629295200000|2021-08-18 14:00:00|15952.1|15950.9|15953.6|15952.4|15955.6|15954.4|15949.6|15948.4|646
1629295500000|2021-08-18 14:05:00|15953.1|15951.9|15951.1|15949.9|15955.6|15954.4|15946.6|15945.4|650
1629295800000|2021-08-18 14:10:00|15951.6|15950.4|15954.1|15952.9|15954.6|15953.4|15949.1|15947.9|452
1629296100000|2021-08-18 14:15:00|15954.6|15953.4|15955.6|15954.4|15958.6|15957.4|15948.6|15947.4|489
1629296400000|2021-08-18 14:20:00|15955.1|15953.9|15958.6|15957.4|15959.6|15958.4|15952.6|15951.4|392
1629296700000|2021-08-18 14:25:00|15958.1|15956.9|15959.1|15957.9|15961.6|15960.4|15956.1|15954.9|627
1629297000000|2021-08-18 14:30:00|15959.6|15958.4|15969.6|15968.4|15971.6|15970.4|15959.1|15957.9|514
1629297300000|2021-08-18 14:35:00|15970.6|15969.4|15960.6|15959.4|15972.1|15970.9|15958.6|15957.4|515
1629297600000|2021-08-18 14:40:00|15961.1|15959.9|15958.6|15957.4|15962.6|15961.4|15954.6|15953.4|398
1629297900000|2021-08-18 14:45:00|15958.1|15956.9|15960.6|15959.4|15962.6|15961.4|15955.6|15954.4|339
1629298200000|2021-08-18 14:50:00|15961.1|15959.9|15966.6|15965.4|15970.6|15969.4|15961.1|15959.9|420
1629298500000|2021-08-18 14:55:00|15967.1|15965.9|15963.1|15961.9|15968.6|15967.4|15959.6|15958.4|437
1629298800000|2021-08-18 15:00:00|15963.6|15962.4|15964.6|15963.4|15969.6|15968.4|15960.1|15958.9|500
1629299100000|2021-08-18 15:05:00|15965.6|15964.4|15964.6|15963.4|15968.6|15967.4|15958.6|15957.4|428
1629299400000|2021-08-18 15:10:00|15965.6|15964.4|15961.6|15960.4|15968.6|15967.4|15960.6|15959.4|296
1629299700000|2021-08-18 15:15:00|15960.6|15959.4|15958.6|15957.4|15965.6|15964.4|15957.6|15956.4|488
1629300000000|2021-08-18 15:20:00|15959.6|15958.4|15959.6|15958.4|15963.6|15962.4|15954.6|15953.4|605
1629300300000|2021-08-18 15:25:00|15959.1|15957.9|15965.6|15964.4|15968.6|15967.4|15959.1|15957.9|1036
1629300600000|2021-08-18 15:30:00|15966|15964|15965|15963|15970|15968|15956|15954|1549
1629300900000|2021-08-18 15:35:00|15964.5|15962.5|15967|15965|15970|15968|15961.5|15959.5|783
1629301200000|2021-08-18 15:40:00|15967.5|15965.5|15970|15968|15971|15969|15967|15965|196
1629301500000|2021-08-18 15:45:00|15969.5|15967.5|15967|15965|15977|15975|15967|15965|438
1629301800000|2021-08-18 15:50:00|15968|15966|15967|15965|15971|15969|15963|15961|293
1629302100000|2021-08-18 15:55:00|15967.5|15965.5|15971.5|15969.5|15974|15972|15966|15964|175
1629302400000|2021-08-18 16:00:00|15971|15969|15974|15972|15976|15974|15970|15968|135
1629302700000|2021-08-18 16:05:00|15973.5|15971.5|15978|15976|15979|15977|15973|15971|238
1629303000000|2021-08-18 16:10:00|15977|15975|15976.5|15974.5|15980.5|15978.5|15976|15974|149
1629303300000|2021-08-18 16:15:00|15976|15974|15978|15976|15978|15976|15975.5|15973.5|123
1629303600000|2021-08-18 16:20:00|15978.5|15976.5|15971.5|15969.5|15980|15978|15971|15969|102
1629303900000|2021-08-18 16:25:00|15971|15969|15968|15966|15973|15971|15967|15965|159
1629304200000|2021-08-18 16:30:00|15968.5|15966.5|15971|15969|15972|15970|15968|15966|145
1629304500000|2021-08-18 16:35:00|15971.5|15969.5|15971|15969|15971.5|15969.5|15968|15966|56
1629304800000|2021-08-18 16:40:00|15970.5|15968.5|15973|15971|15973|15971|15968|15966|37
1629305100000|2021-08-18 16:45:00|15972.5|15970.5|15973|15971|15974|15972|15969.5|15967.5|76
1629305400000|2021-08-18 16:50:00|15972.5|15970.5|15974|15972|15976|15974|15970.5|15968.5|49
1629305700000|2021-08-18 16:55:00|15973|15971|15975.5|15973.5|15976|15974|15971.5|15969.5|64
1629306000000|2021-08-18 17:00:00|15976|15974|15971.5|15969.5|15976|15974|15969|15967|58
1629306300000|2021-08-18 17:05:00|15972|15970|15972.5|15970.5|15973|15971|15969|15967|48
1629306600000|2021-08-18 17:10:00|15973|15971|15974|15972|15975|15973|15972|15970|39
1629306900000|2021-08-18 17:15:00|15973.5|15971.5|15973|15971|15976|15974|15971.5|15969.5|70
1629307200000|2021-08-18 17:20:00|15973.5|15971.5|15972|15970|15974|15972|15971|15969|36
1629307500000|2021-08-18 17:25:00|15971.5|15969.5|15971|15969|15972|15970|15968|15966|72
1629307800000|2021-08-18 17:30:00|15970.5|15968.5|15971|15969|15972|15970|15969|15967|58
1629308100000|2021-08-18 17:35:00|15971.5|15969.5|15969.5|15967.5|15972|15970|15968|15966|31
1629308400000|2021-08-18 17:40:00|15970|15968|15971.5|15969.5|15972|15970|15968.5|15966.5|48
1629308700000|2021-08-18 17:45:00|15971|15969|15971.5|15969.5|15973|15971|15970|15968|32
1629309000000|2021-08-18 17:50:00|15971|15969|15972|15970|15973|15971|15970|15968|28
1629309300000|2021-08-18 17:55:00|15971.5|15969.5|15972.5|15970.5|15973|15971|15971|15969|69
1629309600000|2021-08-18 18:00:00|15973|15971|15975.7|15973.7|15978|15976|15970.2|15968.2|395
1629309900000|2021-08-18 18:05:00|15976.2|15974.2|15969.7|15967.7|15978.2|15976.2|15968.7|15966.7|209
1629310200000|2021-08-18 18:10:00|15970.2|15968.2|15952.2|15950.2|15972.7|15970.7|15946.2|15944.2|465
1629310500000|2021-08-18 18:15:00|15951.7|15949.7|15950.7|15948.7|15956.2|15954.2|15941.2|15939.2|449
1629310800000|2021-08-18 18:20:00|15950.2|15948.2|15960.2|15958.2|15961.2|15959.2|15947.2|15945.2|257
1629311100000|2021-08-18 18:25:00|15960.7|15958.7|15970.2|15968.2|15970.7|15968.7|15958.2|15956.2|193
1629311400000|2021-08-18 18:30:00|15970.7|15968.7|15974.7|15972.7|15976.2|15974.2|15968.7|15966.7|164
1629311700000|2021-08-18 18:35:00|15974.2|15972.2|15969.2|15967.2|15975.2|15973.2|15966.7|15964.7|137
1629312000000|2021-08-18 18:40:00|15968.7|15966.7|15964.7|15962.7|15970.2|15968.2|15963.2|15961.2|116
1629312300000|2021-08-18 18:45:00|15964.2|15962.2|15962.2|15960.2|15965.2|15963.2|15959.2|15957.2|99
1629312600000|2021-08-18 18:50:00|15961.7|15959.7|15959.7|15957.7|15963.2|15961.2|15955.2|15953.2|46
1629312900000|2021-08-18 18:55:00|15959.2|15957.2|15966.2|15964.2|15968.7|15966.7|15958.2|15956.2|110
1629313200000|2021-08-18 19:00:00|15966.7|15964.7|15960.2|15958.2|15966.7|15964.7|15956.2|15954.2|112
1629313500000|2021-08-18 19:05:00|15961.2|15959.2|15953.7|15951.7|15961.7|15959.7|15953.2|15951.2|105
1629313800000|2021-08-18 19:10:00|15953.2|15951.2|15956.7|15954.7|15958.7|15956.7|15951.2|15949.2|104
1629314100000|2021-08-18 19:15:00|15957.2|15955.2|15958.7|15956.7|15961.7|15959.7|15953.7|15951.7|88
1629314400000|2021-08-18 19:20:00|15959.2|15957.2|15950.2|15948.2|15960.2|15958.2|15949.7|15947.7|103
1629314700000|2021-08-18 19:25:00|15950.7|15948.7|15939.2|15937.2|15951.2|15949.2|15939.2|15937.2|253
1629315000000|2021-08-18 19:30:00|15938.7|15936.7|15925.7|15923.7|15939.2|15937.2|15924.2|15922.2|456
1629315300000|2021-08-18 19:35:00|15925.2|15923.2|15925.7|15923.7|15928.7|15926.7|15918.2|15916.2|427
1629315600000|2021-08-18 19:40:00|15926.2|15924.2|15939.2|15937.2|15939.7|15937.7|15925.2|15923.2|299
1629315900000|2021-08-18 19:45:00|15939.7|15937.7|15912.2|15910.2|15943.2|15941.2|15910.2|15908.2|706
1629316200000|2021-08-18 19:50:00|15912.7|15910.7|15913.7|15911.7|15916.2|15914.2|15906.2|15904.2|498
1629316500000|2021-08-18 19:55:00|15914.2|15912.2|15897.7|15895.7|15914.2|15912.2|15894.7|15892.7|479
1629316800000|2021-08-18 20:00:00|15897.4|15892.4|15888|15883|15901.6|15896.6|15884.6|15879.6|23
1629317100000|2021-08-18 20:05:00|15887.2|15882.2|15898.5|15893.5|15905.8|15900.8|15886.4|15881.4|0
1629317400000|2021-08-18 20:10:00|15898.1|15893.1|15901.8|15896.8|15902.6|15897.6|15886.8|15881.8|0
1629317700000|2021-08-18 20:15:00|15901|15896|15895.8|15890.8|15901.9|15896.9|15892.2|15887.2|0
1629318000000|2021-08-18 20:20:00|15896.2|15891.2|15886.4|15881.4|15898.2|15893.2|15882.4|15877.4|0
1629318300000|2021-08-18 20:25:00|15886.5|15881.5|15890.4|15885.4|15892|15887|15886.5|15881.5|0
1629318600000|2021-08-18 20:30:00|15889.5|15884.5|15880.4|15875.4|15893.5|15888.5|15880|15875|0
1629318900000|2021-08-18 20:35:00|15881.2|15876.2|15874.4|15869.4|15884.8|15879.8|15858|15853|0
1629319200000|2021-08-18 20:40:00|15875.2|15870.2|15880.5|15875.5|15884.3|15879.3|15875.2|15870.2|0
1629319500000|2021-08-18 20:45:00|15877.2|15872.2|15866|15861|15880.3|15875.3|15865.7|15860.7|0
1629319800000|2021-08-18 20:50:00|15866.4|15861.4|15878.1|15873.1|15878.1|15873.1|15865.8|15860.8|0
1629320100000|2021-08-18 20:55:00|15877.3|15872.3|15884|15879|15887.6|15882.6|15876.5|15871.5|0
1629320400000|2021-08-18 21:00:00|15883.8|15878.8|15886.5|15881.5|15886.6|15881.6|15883.6|15878.6|0
1629320700000|2021-08-18 21:05:00|15886.4|15881.4|15889|15884|15889|15884|15886.1|15881.1|0
1629321000000|2021-08-18 21:10:00|15888.9|15883.9|15892.3|15887.3|15892.7|15887.7|15888.8|15883.8|0
1629321300000|2021-08-18 21:15:00|15892.5|15887.5|15895.8|15890.8|15896.3|15891.3|15892.5|15887.5|0
1629321600000|2021-08-18 21:20:00|15895.7|15890.7|15894.6|15889.6|15895.7|15890.7|15892.3|15887.3|0
1629321900000|2021-08-18 21:25:00|15894.8|15889.8|15892.8|15887.8|15894.9|15889.9|15891.6|15886.6|0
1629322200000|2021-08-18 21:30:00|15892.5|15887.5|15891.2|15886.2|15893.7|15888.7|15890.8|15885.8|0
1629322500000|2021-08-18 21:35:00|15891.3|15886.3|15888.7|15883.7|15891.3|15886.3|15888|15883|0
1629322800000|2021-08-18 21:40:00|15888.1|15883.1|15888.7|15883.7|15888.7|15883.7|15888|15883|0
1629323100000|2021-08-18 21:45:00|15888.6|15883.6|15889|15884|15889.2|15884.2|15888.3|15883.3|0
1629323400000|2021-08-18 21:50:00|15889.1|15884.1|15889.7|15884.7|15889.7|15884.7|15888.8|15883.8|0
1629323700000|2021-08-18 21:55:00|15889.8|15884.8|15890.1|15885.1|15891.2|15886.2|15889.3|15884.3|0
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15896.1|15891.1|15899.2|15894.2|15886.7|15881.7|0
1629324300000|2021-08-18 22:05:00|15895.3|15890.3|15894.5|15889.5|15899.1|15894.1|15894.1|15889.1|0
1629324600000|2021-08-18 22:10:00|15894.9|15889.9|15896.7|15891.7|15898.5|15893.5|15893.6|15888.6|0
1629324900000|2021-08-18 22:15:00|15897.5|15892.5|15903.7|15898.7|15904.5|15899.5|15896.5|15891.5|0
1629325200000|2021-08-18 22:20:00|15904.5|15899.5|15909.1|15904.1|15909.1|15904.1|15904.5|15899.5|0
1629325500000|2021-08-18 22:25:00|15908.3|15903.3|15907.4|15902.4|15909.2|15904.2|15905.9|15900.9|0
1629325800000|2021-08-18 22:30:00|15907.3|15902.3|15907.4|15902.4|15909|15904|15906.6|15901.6|0
1629326100000|2021-08-18 22:35:00|15906.6|15901.6|15907.4|15902.4|15908.1|15903.1|15905.7|15900.7|0
1629326400000|2021-08-18 22:40:00|15907.8|15902.8|15907.9|15902.9|15909.5|15904.5|15907.1|15902.1|0
1629326700000|2021-08-18 22:45:00|15907.5|15902.5|15904.7|15899.7|15907.9|15902.9|15903.1|15898.1|0
1629327000000|2021-08-18 22:50:00|15904.3|15899.3|15904.1|15899.1|15907.3|15902.3|15903.9|15898.9|0
1629327300000|2021-08-18 22:55:00|15904.5|15899.5|15907|15902|15907|15902|15904|15899|0
1629327600000|2021-08-18 23:00:00|15906.2|15901.2|15892.5|15887.5|15907|15902|15892.5|15887.5|0
1629327900000|2021-08-18 23:05:00|15892.9|15887.9|15899.1|15894.1|15899.1|15894.1|15892.3|15887.3|0
1629328200000|2021-08-18 23:10:00|15899|15894|15900|15895|15900.6|15895.6|15897.8|15892.8|0
1629328500000|2021-08-18 23:15:00|15899.2|15894.2|15899.9|15894.9|15901.5|15896.5|15899.1|15894.1|0
1629328800000|2021-08-18 23:20:00|15897.4|15892.4|15890.9|15885.9|15897.4|15892.4|15890.1|15885.1|0
1629329100000|2021-08-18 23:25:00|15890.4|15885.4|15888.6|15883.6|15892|15887|15886.3|15881.3|0
1629329400000|2021-08-18 23:30:00|15889|15884|15887.9|15882.9|15889.4|15884.4|15882.6|15877.6|0
1629329700000|2021-08-18 23:35:00|15888.7|15883.7|15884.9|15879.9|15889.6|15884.6|15884.9|15879.9|0
1629330000000|2021-08-18 23:40:00|15885.7|15880.7|15889|15884|15889|15884|15884.1|15879.1|0
1629330300000|2021-08-18 23:45:00|15889.8|15884.8|15890.1|15885.1|15892.4|15887.4|15889.1|15884.1|0
1629330600000|2021-08-18 23:50:00|15889.6|15884.6|15888.3|15883.3|15891.4|15886.4|15887.5|15882.5|0
1629330900000|2021-08-18 23:55:00|15889.1|15884.1|15889.5|15884.5|15890.5|15885.5|15887.9|15882.9|0
1629331200000|2021-08-19 00:00:00|15889.1|15884.1|15896.7|15891.7|15896.7|15891.7|15886.9|15881.9|0
1629331500000|2021-08-19 00:05:00|15895.9|15890.9|15904.5|15899.5|15904.5|15899.5|15893.5|15888.5|0
1629331800000|2021-08-19 00:10:00|15906.1|15901.1|15901.5|15896.5|15907.7|15902.7|15901.5|15896.5|0
1629332100000|2021-08-19 00:15:00|15902.3|15897.3|15879.7|15875.7|15902.3|15897.3|15879.2|15875.2|187
1629332400000|2021-08-19 00:20:00|15879.2|15875.2|15885.7|15881.7|15886.2|15882.2|15877.7|15873.7|48
1629332700000|2021-08-19 00:25:00|15886.2|15882.2|15883.7|15879.7|15887.2|15883.2|15882.2|15878.2|50
1629333000000|2021-08-19 00:30:00|15883.2|15879.2|15883.7|15879.7|15884.2|15880.2|15878.2|15874.2|23
1629333300000|2021-08-19 00:35:00|15884.2|15880.2|15884.7|15880.7|15893.2|15889.2|15884.2|15880.2|33
1629333600000|2021-08-19 00:40:00|15885.2|15881.2|15884.7|15880.7|15887.7|15883.7|15882.2|15878.2|31
1629333900000|2021-08-19 00:45:00|15884.2|15880.2|15886.7|15882.7|15887.7|15883.7|15884.2|15880.2|38
1629334200000|2021-08-19 00:50:00|15887.2|15883.2|15894.2|15890.2|15895.7|15891.7|15886.2|15882.2|51
1629334500000|2021-08-19 00:55:00|15892.7|15888.7|15889.7|15885.7|15895.7|15891.7|15888.2|15884.2|25
1629334800000|2021-08-19 01:00:00|15890.7|15886.7|15896.2|15892.2|15896.2|15892.2|15883.7|15879.7|36
1629335100000|2021-08-19 01:05:00|15895.7|15891.7|15896.2|15892.2|15903.7|15899.7|15895.2|15891.2|41
1629335400000|2021-08-19 01:10:00|15896.7|15892.7|15894.7|15890.7|15900.2|15896.2|15894.2|15890.2|10
1629335700000|2021-08-19 01:15:00|15895.2|15891.2|15894.7|15890.7|15898.7|15894.7|15892.2|15888.2|21
1629336000000|2021-08-19 01:20:00|15894.2|15890.2|15891.7|15887.7|15897.2|15893.2|15891.2|15887.2|7
1629336300000|2021-08-19 01:25:00|15892.2|15888.2|15893.7|15889.7|15894.7|15890.7|15890.2|15886.2|9
1629336600000|2021-08-19 01:30:00|15893.2|15889.2|15899.7|15895.7|15901.2|15897.2|15893.2|15889.2|29
1629336900000|2021-08-19 01:35:00|15900.2|15896.2|15896.7|15892.7|15902.7|15898.7|15894.7|15890.7|11
1629337200000|2021-08-19 01:40:00|15897.2|15893.2|15898.7|15894.7|15899.2|15895.2|15894.2|15890.2|9
1629337500000|2021-08-19 01:45:00|15898.2|15894.2|15896.7|15892.7|15898.2|15894.2|15895.2|15891.2|8
1629337800000|2021-08-19 01:50:00|15896.2|15892.2|15892.7|15888.7|15896.7|15892.7|15891.2|15887.2|9
1629338100000|2021-08-19 01:55:00|15892.2|15888.2|15878.7|15874.7|15892.2|15888.2|15877.7|15873.7|51
1629338400000|2021-08-19 02:00:00|15878.2|15874.2|15874.7|15870.7|15878.7|15874.7|15867.2|15863.2|128
1629338700000|2021-08-19 02:05:00|15874.2|15870.2|15877.7|15873.7|15879.2|15875.2|15873.2|15869.2|18
1629339000000|2021-08-19 02:10:00|15877.2|15873.2|15869.7|15865.7|15877.7|15873.7|15868.7|15864.7|19
1629339300000|2021-08-19 02:15:00|15869.2|15865.2|15861.7|15857.7|15869.7|15865.7|15859.2|15855.2|66
1629339600000|2021-08-19 02:20:00|15862.2|15858.2|15861.2|15857.2|15862.2|15858.2|15856.7|15852.7|38
1629339900000|2021-08-19 02:25:00|15860.7|15856.7|15860.7|15856.7|15863.7|15859.7|15857.2|15853.2|23
1629340200000|2021-08-19 02:30:00|15860.2|15856.2|15869.7|15865.7|15871.2|15867.2|15857.2|15853.2|23
1629340500000|2021-08-19 02:35:00|15869.2|15865.2|15867.7|15863.7|15869.7|15865.7|15866.2|15862.2|14
1629340800000|2021-08-19 02:40:00|15867.2|15863.2|15867.7|15863.7|15871.7|15867.7|15865.7|15861.7|23
1629341100000|2021-08-19 02:45:00|15867.2|15863.2|15876.7|15872.7|15878.2|15874.2|15865.7|15861.7|33
1629341400000|2021-08-19 02:50:00|15876.2|15872.2|15872.7|15868.7|15877.2|15873.2|15870.2|15866.2|13
1629341700000|2021-08-19 02:55:00|15872.2|15868.2|15866.7|15862.7|15873.7|15869.7|15866.2|15862.2|25
1629342000000|2021-08-19 03:00:00|15867.2|15863.2|15868.7|15864.7|15871.7|15867.7|15867.2|15863.2|26
1629342300000|2021-08-19 03:05:00|15868.2|15864.2|15867.7|15863.7|15872.7|15868.7|15866.2|15862.2|10
1629342600000|2021-08-19 03:10:00|15868.2|15864.2|15866.7|15862.7|15868.2|15864.2|15862.7|15858.7|19
1629342900000|2021-08-19 03:15:00|15866.2|15862.2|15867.7|15863.7|15868.2|15864.2|15862.7|15858.7|13
1629343200000|2021-08-19 03:20:00|15868.2|15864.2|15875.2|15871.2|15880.2|15876.2|15868.2|15864.2|39
1629343500000|2021-08-19 03:25:00|15874.7|15870.7|15869.7|15865.7|15875.7|15871.7|15866.7|15862.7|20
1629343800000|2021-08-19 03:30:00|15869.2|15865.2|15867.7|15863.7|15869.7|15865.7|15863.7|15859.7|7
1629344100000|2021-08-19 03:35:00|15867.2|15863.2|15862.7|15858.7|15868.2|15864.2|15861.7|15857.7|6
1629344400000|2021-08-19 03:40:00|15862.2|15858.2|15864.7|15860.7|15865.7|15861.7|15861.7|15857.7|16
1629344700000|2021-08-19 03:45:00|15864.2|15860.2|15864.7|15860.7|15867.7|15863.7|15861.2|15857.2|28
1629345000000|2021-08-19 03:50:00|15865.2|15861.2|15870.7|15866.7|15870.7|15866.7|15863.2|15859.2|21
1629345300000|2021-08-19 03:55:00|15871.2|15867.2|15867.7|15863.7|15871.7|15867.7|15866.2|15862.2|11
1629345600000|2021-08-19 04:00:00|15867.2|15863.2|15871.2|15867.2|15872.7|15868.7|15867.2|15863.2|23
1629345900000|2021-08-19 04:05:00|15871.7|15867.7|15868.7|15864.7|15872.2|15868.2|15867.2|15863.2|18
1629346200000|2021-08-19 04:10:00|15868.2|15864.2|15868.7|15864.7|15870.2|15866.2|15867.2|15863.2|7
1629346500000|2021-08-19 04:15:00|15868.2|15864.2|15864.7|15860.7|15869.2|15865.2|15862.2|15858.2|12
1629346800000|2021-08-19 04:20:00|15864.2|15860.2|15865.7|15861.7|15866.7|15862.7|15863.2|15859.2|8
1629347100000|2021-08-19 04:25:00|15866.2|15862.2|15864.2|15860.2|15867.2|15863.2|15863.2|15859.2|12
1629347400000|2021-08-19 04:30:00|15864.7|15860.7|15866.7|15862.7|15869.2|15865.2|15864.7|15860.7|28
1629347700000|2021-08-19 04:35:00|15866.2|15862.2|15867.7|15863.7|15868.7|15864.7|15863.7|15859.7|26
1629348000000|2021-08-19 04:40:00|15867.2|15863.2|15869.7|15865.7|15871.7|15867.7|15865.7|15861.7|16
1629348300000|2021-08-19 04:45:00|15869.2|15865.2|15867.7|15863.7|15870.7|15866.7|15867.2|15863.2|15
1629348600000|2021-08-19 04:50:00|15867.2|15863.2|15861.7|15857.7|15867.2|15863.2|15861.2|15857.2|14
1629348900000|2021-08-19 04:55:00|15862.2|15858.2|15866.7|15862.7|15868.2|15864.2|15861.7|15857.7|67
1629349200000|2021-08-19 05:00:00|15867.2|15863.2|15866.7|15862.7|15868.7|15864.7|15855.2|15851.2|90
1629349500000|2021-08-19 05:05:00|15867.2|15863.2|15860.2|15856.2|15869.7|15865.7|15856.7|15852.7|39
1629349800000|2021-08-19 05:10:00|15859.7|15855.7|15860.7|15856.7|15861.2|15857.2|15856.7|15852.7|12
1629350100000|2021-08-19 05:15:00|15860.2|15856.2|15860.7|15856.7|15866.7|15862.7|15859.7|15855.7|44
1629350400000|2021-08-19 05:20:00|15861.2|15857.2|15865.7|15861.7|15867.2|15863.2|15856.7|15852.7|53
1629350700000|2021-08-19 05:25:00|15866.2|15862.2|15861.2|15857.2|15868.2|15864.2|15860.7|15856.7|38
1629351000000|2021-08-19 05:30:00|15861.7|15857.7|15862.7|15858.7|15866.2|15862.2|15859.2|15855.2|40
1629351300000|2021-08-19 05:35:00|15863.7|15859.7|15860.7|15856.7|15869.7|15865.7|15860.2|15856.2|61
1629351600000|2021-08-19 05:40:00|15860.2|15856.2|15846.7|15842.7|15863.2|15859.2|15846.2|15842.2|79
1629351900000|2021-08-19 05:45:00|15847.2|15843.2|15840.7|15836.7|15851.2|15847.2|15839.7|15835.7|106
1629352200000|2021-08-19 05:50:00|15841.2|15837.2|15822.7|15818.7|15841.2|15837.2|15821.2|15817.2|299
1629352500000|2021-08-19 05:55:00|15822.2|15818.2|15817.2|15813.2|15823.7|15819.7|15815.2|15811.2|234
1629352800000|2021-08-19 06:00:00|15816.2|15814.2|15816.7|15814.7|15842.2|15840.2|15806.7|15804.7|1242
1629353100000|2021-08-19 06:05:00|15816.2|15814.2|15826.2|15824.2|15827.7|15825.7|15815.7|15813.7|862
1629353400000|2021-08-19 06:10:00|15825.7|15823.7|15828.7|15826.7|15832.2|15830.2|15815.7|15813.7|480
1629353700000|2021-08-19 06:15:00|15828.2|15826.2|15838.7|15836.7|15839.2|15837.2|15818.2|15816.2|530
1629354000000|2021-08-19 06:20:00|15838.2|15836.2|15817.7|15815.7|15838.7|15836.7|15817.2|15815.2|449
1629354300000|2021-08-19 06:25:00|15817.2|15815.2|15794.2|15792.2|15818.7|15816.7|15789.7|15787.7|1175
1629354600000|2021-08-19 06:30:00|15794.7|15792.7|15813.7|15811.7|15815.2|15813.2|15788.7|15786.7|781
1629354900000|2021-08-19 06:35:00|15814.2|15812.2|15804.7|15802.7|15814.2|15812.2|15797.2|15795.2|332
1629355200000|2021-08-19 06:40:00|15805.2|15803.2|15806.2|15804.2|15807.2|15805.2|15796.7|15794.7|299
1629355500000|2021-08-19 06:45:00|15805.7|15803.7|15794.7|15792.7|15805.7|15803.7|15791.2|15789.2|302
1629355800000|2021-08-19 06:50:00|15795.2|15793.2|15804.7|15802.7|15806.2|15804.2|15794.2|15792.2|365
1629356100000|2021-08-19 06:55:00|15804.2|15802.2|15768.2|15766.2|15804.2|15802.2|15764.2|15762.2|1138
1629356400000|2021-08-19 07:00:00|15767.8|15766.6|15733.3|15732.1|15775.3|15774.1|15726.3|15725.1|3967
1629356700000|2021-08-19 07:05:00|15732.8|15731.6|15756.3|15755.1|15770.8|15769.6|15721.8|15720.6|3284
1629357000000|2021-08-19 07:10:00|15757.3|15756.1|15790.3|15789.1|15791.3|15790.1|15737.8|15736.6|1944
1629357300000|2021-08-19 07:15:00|15790.8|15789.6|15802.8|15801.6|15806.3|15805.1|15777.8|15776.6|1799
1629357600000|2021-08-19 07:20:00|15802.3|15801.1|15788.3|15787.1|15806.8|15805.6|15777.8|15776.6|1479
1629357900000|2021-08-19 07:25:00|15788.8|15787.6|15786.8|15785.6|15791.8|15790.6|15766.8|15765.6|1003
1629358200000|2021-08-19 07:30:00|15787.3|15786.1|15741.3|15740.1|15788.3|15787.1|15739.8|15738.6|1307
1629358500000|2021-08-19 07:35:00|15740.3|15739.1|15751.3|15750.1|15754.3|15753.1|15730.3|15729.1|1185
1629358800000|2021-08-19 07:40:00|15750.4|15749.2|15752.4|15751.2|15755.9|15754.7|15733.9|15732.7|949
1629359100000|2021-08-19 07:45:00|15751.9|15750.7|15766.4|15765.2|15770.4|15769.2|15744.4|15743.2|912
1629359400000|2021-08-19 07:50:00|15766.9|15765.7|15739.4|15738.2|15770.4|15769.2|15733.9|15732.7|907
1629359700000|2021-08-19 07:55:00|15739.9|15738.7|15742.9|15741.7|15744.9|15743.7|15731.9|15730.7|763
1629360000000|2021-08-19 08:00:00|15743.9|15742.7|15712.9|15711.7|15743.9|15742.7|15709.9|15708.7|1028
1629360300000|2021-08-19 08:05:00|15713.4|15712.2|15704.9|15703.7|15713.9|15712.7|15697.9|15696.7|1607
1629360600000|2021-08-19 08:10:00|15705.9|15704.7|15715.4|15714.2|15718.9|15717.7|15697.9|15696.7|1167
1629360900000|2021-08-19 08:15:00|15714.9|15713.7|15692.9|15691.7|15715.9|15714.7|15691.9|15690.7|732
1629361200000|2021-08-19 08:20:00|15692.4|15691.2|15674.9|15673.7|15692.9|15691.7|15669.9|15668.7|1627
1629361500000|2021-08-19 08:25:00|15674.4|15673.2|15663.9|15662.7|15674.9|15673.7|15658.9|15657.7|1262
1629361800000|2021-08-19 08:30:00|15664.4|15663.2|15678.4|15677.2|15678.9|15677.7|15662.4|15661.2|1040
1629362100000|2021-08-19 08:35:00|15677.9|15676.7|15680.9|15679.7|15681.9|15680.7|15663.4|15662.2|755
1629362400000|2021-08-19 08:40:00|15680.4|15679.2|15694.4|15693.2|15696.9|15695.7|15670.9|15669.7|1108
1629362700000|2021-08-19 08:45:00|15693.9|15692.7|15664.9|15663.7|15694.4|15693.2|15663.4|15662.2|660
1629363000000|2021-08-19 08:50:00|15664.4|15663.2|15660.4|15659.2|15673.9|15672.7|15658.4|15657.2|782
1629363300000|2021-08-19 08:55:00|15659.9|15658.7|15680.9|15679.7|15682.9|15681.7|15658.9|15657.7|868
1629363600000|2021-08-19 09:00:00|15680.4|15679.2|15663.4|15662.2|15680.9|15679.7|15657.4|15656.2|1123
1629363900000|2021-08-19 09:05:00|15663.9|15662.7|15647.9|15646.7|15664.4|15663.2|15641.9|15640.7|949
1629364200000|2021-08-19 09:10:00|15647.4|15646.2|15642.4|15641.2|15654.9|15653.7|15641.4|15640.2|738
1629364500000|2021-08-19 09:15:00|15642.9|15641.7|15654.4|15653.2|15654.4|15653.2|15623.4|15622.2|1154
1629364800000|2021-08-19 09:20:00|15653.9|15652.7|15656.4|15655.2|15656.4|15655.2|15642.4|15641.2|850
1629365100000|2021-08-19 09:25:00|15655.9|15654.7|15659.4|15658.2|15667.4|15666.2|15652.9|15651.7|872
1629365400000|2021-08-19 09:30:00|15658.9|15657.7|15687.4|15686.2|15688.9|15687.7|15649.9|15648.7|1063
1629365700000|2021-08-19 09:35:00|15687.9|15686.7|15677.4|15676.2|15687.9|15686.7|15673.9|15672.7|626
1629366000000|2021-08-19 09:40:00|15676.9|15675.7|15682.4|15681.2|15684.9|15683.7|15670.9|15669.7|442
1629366300000|2021-08-19 09:45:00|15681.9|15680.7|15678.4|15677.2|15690.4|15689.2|15675.4|15674.2|665
1629366600000|2021-08-19 09:50:00|15677.9|15676.7|15694.4|15693.2|15695.4|15694.2|15675.4|15674.2|593
1629366900000|2021-08-19 09:55:00|15694.9|15693.7|15696.4|15695.2|15715.9|15714.7|15692.9|15691.7|1113
1629367200000|2021-08-19 10:00:00|15694.9|15693.7|15707.9|15706.7|15709.4|15708.2|15693.4|15692.2|553
1629367500000|2021-08-19 10:05:00|15707.4|15706.2|15710.9|15709.7|15724.9|15723.7|15703.4|15702.2|799
1629367800000|2021-08-19 10:10:00|15710.4|15709.2|15711.4|15710.2|15724.4|15723.2|15709.9|15708.7|462
1629368100000|2021-08-19 10:15:00|15711.9|15710.7|15706.4|15705.2|15720.4|15719.2|15702.4|15701.2|600
1629368400000|2021-08-19 10:20:00|15706.9|15705.7|15726.9|15725.7|15727.4|15726.2|15693.9|15692.7|545
1629368700000|2021-08-19 10:25:00|15726.4|15725.2|15717.9|15716.7|15727.9|15726.7|15703.9|15702.7|513
1629369000000|2021-08-19 10:30:00|15718.4|15717.2|15711.4|15710.2|15721.4|15720.2|15708.4|15707.2|267
1629369300000|2021-08-19 10:35:00|15711.9|15710.7|15716.4|15715.2|15723.9|15722.7|15705.4|15704.2|234
1629369600000|2021-08-19 10:40:00|15716.9|15715.7|15692.4|15691.2|15720.9|15719.7|15691.4|15690.2|517
1629369900000|2021-08-19 10:45:00|15691.9|15690.7|15706.9|15705.7|15708.4|15707.2|15687.9|15686.7|535
1629370200000|2021-08-19 10:50:00|15706.4|15705.2|15695.9|15694.7|15711.4|15710.2|15690.4|15689.2|406
1629370500000|2021-08-19 10:55:00|15695.4|15694.2|15681.9|15680.7|15698.9|15697.7|15677.9|15676.7|363
1629370800000|2021-08-19 11:00:00|15682.9|15681.7|15685.4|15684.2|15689.4|15688.2|15678.4|15677.2|261
1629371100000|2021-08-19 11:05:00|15685.9|15684.7|15672.9|15671.7|15687.9|15686.7|15663.9|15662.7|734
1629371400000|2021-08-19 11:10:00|15671.4|15670.2|15682.9|15681.7|15683.9|15682.7|15664.4|15663.2|270
1629371700000|2021-08-19 11:15:00|15683.9|15682.7|15673.9|15672.7|15687.9|15686.7|15669.4|15668.2|445
1629372000000|2021-08-19 11:20:00|15673.4|15672.2|15673.9|15672.7|15678.9|15677.7|15664.9|15663.7|322
1629372300000|2021-08-19 11:25:00|15673.4|15672.2|15673.9|15672.7|15673.9|15672.7|15666.9|15665.7|143
1629372600000|2021-08-19 11:30:00|15674.4|15673.2|15683.9|15682.7|15685.4|15684.2|15671.4|15670.2|313
1629372900000|2021-08-19 11:35:00|15683.4|15682.2|15693.4|15692.2|15700.9|15699.7|15681.4|15680.2|397
1629373200000|2021-08-19 11:40:00|15692.5|15691.3|15681.5|15680.3|15697.5|15696.3|15681|15679.8|420
1629373500000|2021-08-19 11:45:00|15682|15680.8|15674.5|15673.3|15687|15685.8|15674|15672.8|199
1629373800000|2021-08-19 11:50:00|15675|15673.8|15650|15648.8|15676|15674.8|15649|15647.8|426
1629374100000|2021-08-19 11:55:00|15650.5|15649.3|15659.5|15658.3|15661.5|15660.3|15648|15646.8|510
1629374400000|2021-08-19 12:00:00|15660|15658.8|15654.5|15653.3|15663|15661.8|15638|15636.8|740
1629374700000|2021-08-19 12:05:00|15654|15652.8|15665|15663.8|15665|15663.8|15648.5|15647.3|345
1629375000000|2021-08-19 12:10:00|15664.5|15663.3|15669.5|15668.3|15677|15675.8|15662|15660.8|534
1629375300000|2021-08-19 12:15:00|15670|15668.8|15663|15661.8|15671|15669.8|15660.5|15659.3|223
1629375600000|2021-08-19 12:20:00|15663.5|15662.3|15677.5|15676.3|15683.5|15682.3|15663|15661.8|441
1629375900000|2021-08-19 12:25:00|15678|15676.8|15673.5|15672.3|15683|15681.8|15671.5|15670.3|249
1629376200000|2021-08-19 12:30:00|15674|15672.8|15666|15664.8|15682|15680.8|15665|15663.8|287
1629376500000|2021-08-19 12:35:00|15665.5|15664.3|15667|15665.8|15668|15666.8|15651|15649.8|432
1629376800000|2021-08-19 12:40:00|15666.5|15665.3|15667.5|15666.3|15676.5|15675.3|15663.5|15662.3|320
1629377100000|2021-08-19 12:45:00|15667|15665.8|15651|15649.8|15668|15666.8|15650|15648.8|316
1629377400000|2021-08-19 12:50:00|15651.5|15650.3|15638|15636.8|15652.5|15651.3|15635|15633.8|519
1629377700000|2021-08-19 12:55:00|15637.5|15636.3|15634.5|15633.3|15641|15639.8|15630|15628.8|571
1629378000000|2021-08-19 13:00:00|15635|15633.8|15638|15636.8|15643.5|15642.3|15630|15628.8|530
1629378300000|2021-08-19 13:05:00|15638.5|15637.3|15656|15654.8|15664.5|15663.3|15635|15633.8|794
1629378600000|2021-08-19 13:10:00|15656.5|15655.3|15682|15680.8|15682.5|15681.3|15656.5|15655.3|510
1629378900000|2021-08-19 13:15:00|15681|15679.8|15694|15692.8|15696|15694.8|15680|15678.8|549
1629379200000|2021-08-19 13:20:00|15693|15691.8|15690.5|15689.3|15701|15699.8|15688|15686.8|549
1629379500000|2021-08-19 13:25:00|15691|15689.8|15695|15693.8|15700|15698.8|15689|15687.8|468
1629379800000|2021-08-19 13:30:00|15695.5|15694.3|15719.5|15718.3|15721.5|15720.3|15689.5|15688.3|1390
1629380100000|2021-08-19 13:35:00|15719|15717.8|15714.5|15713.3|15722|15720.8|15700|15698.8|1214
1629380400000|2021-08-19 13:40:00|15715|15713.8|15719.5|15718.3|15723.5|15722.3|15696|15694.8|1040
1629380700000|2021-08-19 13:45:00|15720|15718.8|15722|15720.8|15743.5|15742.3|15710|15708.8|1206
1629381000000|2021-08-19 13:50:00|15721.5|15720.3|15738|15736.8|15740|15738.8|15720|15718.8|640
1629381300000|2021-08-19 13:55:00|15739|15737.8|15734.5|15733.3|15742.5|15741.3|15727.5|15726.3|611
1629381600000|2021-08-19 14:00:00|15735|15733.8|15750.5|15749.3|15757.5|15756.3|15733|15731.8|977
1629381900000|2021-08-19 14:05:00|15751|15749.8|15750|15748.8|15760|15758.8|15743.5|15742.3|751
1629382200000|2021-08-19 14:10:00|15749.5|15748.3|15757.1|15755.9|15763.6|15762.4|15748.6|15747.4|825
1629382500000|2021-08-19 14:15:00|15756.6|15755.4|15772.6|15771.4|15791.6|15790.4|15750.6|15749.4|1562
1629382800000|2021-08-19 14:20:00|15773.1|15771.9|15770.6|15769.4|15783.6|15782.4|15767.6|15766.4|719
1629383100000|2021-08-19 14:25:00|15770.1|15768.9|15769.6|15768.4|15773.1|15771.9|15760.1|15758.9|960
1629383400000|2021-08-19 14:30:00|15769.1|15767.9|15732.6|15731.4|15775.1|15773.9|15732.6|15731.4|1092
1629383700000|2021-08-19 14:35:00|15732.1|15730.9|15714.6|15713.4|15734.1|15732.9|15709.6|15708.4|1062
1629384000000|2021-08-19 14:40:00|15714.1|15712.9|15712.6|15711.4|15719.6|15718.4|15706.1|15704.9|706
1629384300000|2021-08-19 14:45:00|15711.6|15710.4|15718.6|15717.4|15718.6|15717.4|15708.6|15707.4|487
1629384600000|2021-08-19 14:50:00|15718.1|15716.9|15736.6|15735.4|15739.6|15738.4|15714.6|15713.4|656
1629384900000|2021-08-19 14:55:00|15737.1|15735.9|15776.6|15775.4|15777.1|15775.9|15737.1|15735.9|860
1629385200000|2021-08-19 15:00:00|15777.6|15776.4|15771.1|15769.9|15778.6|15777.4|15765.6|15764.4|748
1629385500000|2021-08-19 15:05:00|15771.6|15770.4|15754.6|15753.4|15773.6|15772.4|15752.1|15750.9|785
1629385800000|2021-08-19 15:10:00|15755.1|15753.9|15756.1|15754.9|15762.6|15761.4|15751.6|15750.4|699
1629386100000|2021-08-19 15:15:00|15756.6|15755.4|15765.6|15764.4|15767.6|15766.4|15750.6|15749.4|660
1629386400000|2021-08-19 15:20:00|15766.1|15764.9|15777.1|15775.9|15777.6|15776.4|15763.6|15762.4|686
1629386700000|2021-08-19 15:25:00|15776.6|15775.4|15752.6|15751.4|15777.6|15776.4|15749.6|15748.4|1201
1629387000000|2021-08-19 15:30:00|15753|15751|15765.5|15763.5|15774|15772|15752.5|15750.5|1643
1629387300000|2021-08-19 15:35:00|15765|15763|15764.5|15762.5|15773|15771|15755|15753|942
1629387600000|2021-08-19 15:40:00|15765|15763|15783|15781|15783|15781|15761|15759|393
1629387900000|2021-08-19 15:45:00|15782.5|15780.5|15801|15799|15802|15800|15782.5|15780.5|635
1629388200000|2021-08-19 15:50:00|15802|15800|15796.5|15794.5|15806|15804|15796|15794|440
1629388500000|2021-08-19 15:55:00|15797|15795|15798.5|15796.5|15808|15806|15796.5|15794.5|309
1629388800000|2021-08-19 16:00:00|15798|15796|15797|15795|15804|15802|15796|15794|299
1629389100000|2021-08-19 16:05:00|15796.5|15794.5|15783|15781|15800|15798|15782|15780|306
1629389400000|2021-08-19 16:10:00|15782.5|15780.5|15791|15789|15797.5|15795.5|15782.5|15780.5|251
1629389700000|2021-08-19 16:15:00|15790.5|15788.5|15788|15786|15792|15790|15786.5|15784.5|93
1629390000000|2021-08-19 16:20:00|15788.5|15786.5|15785|15783|15794|15792|15781|15779|220
1629390300000|2021-08-19 16:25:00|15784.5|15782.5|15788|15786|15789|15787|15783|15781|93
1629390600000|2021-08-19 16:30:00|15788.5|15786.5|15794|15792|15794|15792|15785.5|15783.5|101
1629390900000|2021-08-19 16:35:00|15793.5|15791.5|15798|15796|15799|15797|15790|15788|100
1629391200000|2021-08-19 16:40:00|15797.5|15795.5|15794|15792|15802|15800|15793|15791|126
1629391500000|2021-08-19 16:45:00|15794.5|15792.5|15802|15800|15802|15800|15791|15789|150
1629391800000|2021-08-19 16:50:00|15802.5|15800.5|15802|15800|15804|15802|15796.5|15794.5|89
1629392100000|2021-08-19 16:55:00|15801.5|15799.5|15810|15808|15812|15810|15801.5|15799.5|228
1629392400000|2021-08-19 17:00:00|15810.5|15808.5|15798|15796|15812|15810|15798|15796|192
1629392700000|2021-08-19 17:05:00|15798.5|15796.5|15793.5|15791.5|15798.5|15796.5|15788|15786|328
1629393000000|2021-08-19 17:10:00|15794|15792|15800.5|15798.5|15804|15802|15792|15790|142
1629393300000|2021-08-19 17:15:00|15800|15798|15798.5|15796.5|15803|15801|15795|15793|87
1629393600000|2021-08-19 17:20:00|15799|15797|15799.5|15797.5|15805|15803|15796.5|15794.5|52
1629393900000|2021-08-19 17:25:00|15800|15798|15789.5|15787.5|15800.5|15798.5|15789.5|15787.5|86
1629394200000|2021-08-19 17:30:00|15790|15788|15793|15791|15793.5|15791.5|15785|15783|185
1629394500000|2021-08-19 17:35:00|15792.5|15790.5|15796.5|15794.5|15797|15795|15788|15786|196
1629394800000|2021-08-19 17:40:00|15796|15794|15795.5|15793.5|15803|15801|15793|15791|166
1629395100000|2021-08-19 17:45:00|15796|15794|15793.5|15791.5|15796.5|15794.5|15789|15787|114
1629395400000|2021-08-19 17:50:00|15793|15791|15793|15791|15797|15795|15791|15789|73
1629395700000|2021-08-19 17:55:00|15793.5|15791.5|15783|15781|15794|15792|15782|15780|134
1629396000000|2021-08-19 18:00:00|15782.5|15780.5|15776.5|15774.5|15790|15788|15776|15774|215
1629396300000|2021-08-19 18:05:00|15777|15775|15780.5|15778.5|15783|15781|15774|15772|213
1629396600000|2021-08-19 18:10:00|15781|15779|15781|15779|15788|15786|15774|15772|85
1629396900000|2021-08-19 18:15:00|15780.5|15778.5|15782.5|15780.5|15784|15782|15771.5|15769.5|163
1629397200000|2021-08-19 18:20:00|15782|15780|15784|15782|15785|15783|15776.5|15774.5|56
1629397500000|2021-08-19 18:25:00|15783.5|15781.5|15770.5|15768.5|15789.5|15787.5|15769|15767|166
1629397800000|2021-08-19 18:30:00|15770|15768|15766.5|15764.5|15771|15769|15749|15747|630
1629398100000|2021-08-19 18:35:00|15766|15764|15764|15762|15772|15770|15762|15760|148
1629398400000|2021-08-19 18:40:00|15763.5|15761.5|15762.5|15760.5|15765.5|15763.5|15753|15751|139
1629398700000|2021-08-19 18:45:00|15762|15760|15769|15767|15771|15769|15755|15753|111
1629399000000|2021-08-19 18:50:00|15768.5|15766.5|15784|15782|15786.5|15784.5|15759|15757|225
1629399300000|2021-08-19 18:55:00|15784.5|15782.5|15789.5|15787.5|15791|15789|15781.5|15779.5|138
1629399600000|2021-08-19 19:00:00|15789|15787|15800|15798|15801|15799|15788|15786|260
1629399900000|2021-08-19 19:05:00|15799.5|15797.5|15801|15799|15805|15803|15798|15796|211
1629400200000|2021-08-19 19:10:00|15800.5|15798.5|15799|15797|15806|15804|15797|15795|122
1629400500000|2021-08-19 19:15:00|15798.5|15796.5|15803|15801|15805|15803|15797|15795|131
1629400800000|2021-08-19 19:20:00|15803.5|15801.5|15808|15806|15809|15807|15801|15799|127
1629401100000|2021-08-19 19:25:00|15808.5|15806.5|15814.5|15812.5|15816.5|15814.5|15806.5|15804.5|139
1629401400000|2021-08-19 19:30:00|15815|15813|15814.5|15812.5|15815.5|15813.5|15808|15806|116
1629401700000|2021-08-19 19:35:00|15814|15812|15806.5|15804.5|15818.5|15816.5|15805|15803|228
1629402000000|2021-08-19 19:40:00|15806|15804|15805|15803|15807.5|15805.5|15796|15794|167
1629402300000|2021-08-19 19:45:00|15804.5|15802.5|15802|15800|15805.5|15803.5|15794|15792|196
1629402600000|2021-08-19 19:50:00|15801.5|15799.5|15793|15791|15808.5|15806.5|15792|15790|232
1629402900000|2021-08-19 19:55:00|15793.5|15791.5|15804.5|15802.5|15806.5|15804.5|15789|15787|319
1629403200000|2021-08-19 20:00:00|15810.4|15805.4|15808.9|15803.9|15816.9|15811.9|15806.6|15801.6|7
1629403500000|2021-08-19 20:05:00|15809.7|15804.7|15817.6|15812.6|15817.7|15812.7|15806.4|15801.4|0
1629403800000|2021-08-19 20:10:00|15818.4|15813.4|15806.7|15801.7|15821.6|15816.6|15805.9|15800.9|0
1629404100000|2021-08-19 20:15:00|15808.3|15803.3|15804.5|15799.5|15814|15809|15804.5|15799.5|0
1629404400000|2021-08-19 20:20:00|15805.3|15800.3|15804.1|15799.1|15806|15801|15801.7|15796.7|0
1629404700000|2021-08-19 20:25:00|15804.9|15799.9|15802.7|15797.7|15805.7|15800.7|15802.5|15797.5|0
1629405000000|2021-08-19 20:30:00|15802.3|15797.3|15802.4|15797.4|15804.8|15799.8|15800.6|15795.6|0
1629405300000|2021-08-19 20:35:00|15802.8|15797.8|15802.7|15797.7|15805.5|15800.5|15800.9|15795.9|0
1629405600000|2021-08-19 20:40:00|15801.9|15796.9|15803.4|15798.4|15804.3|15799.3|15801.8|15796.8|0
1629405900000|2021-08-19 20:45:00|15803.8|15798.8|15808.7|15803.7|15808.8|15803.8|15803.4|15798.4|0
1629406200000|2021-08-19 20:50:00|15808.8|15803.8|15806.9|15801.9|15809.2|15804.2|15806.9|15801.9|0
1629406500000|2021-08-19 20:55:00|15806.4|15801.4|15806.5|15801.5|15807.2|15802.2|15804.6|15799.6|0
1629406800000|2021-08-19 21:00:00|15805.8|15800.8|15805.8|15800.8|15806.1|15801.1|15805.5|15800.5|0
1629407100000|2021-08-19 21:05:00|15805.7|15800.7|15805.8|15800.8|15806.8|15801.8|15805.7|15800.7|0
1629407400000|2021-08-19 21:10:00|15806.2|15801.2|15806.3|15801.3|15807.1|15802.1|15806.2|15801.2|0
1629407700000|2021-08-19 21:15:00|15806|15801|15807|15802|15807.2|15802.2|15806|15801|0
1629408000000|2021-08-19 21:20:00|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|0
1629408300000|2021-08-19 21:25:00|15807.2|15802.2|15807.1|15802.1|15807.2|15802.2|15807.1|15802.1|0
1629408600000|2021-08-19 21:30:00|15807.2|15802.2|15805.2|15800.2|15807.2|15802.2|15804.2|15799.2|0
1629408900000|2021-08-19 21:35:00|15805.1|15800.1|15803.8|15798.8|15805.1|15800.1|15802.2|15797.2|0
1629409200000|2021-08-19 21:40:00|15803.5|15798.5|15803.3|15798.3|15803.5|15798.5|15802.4|15797.4|0
1629409500000|2021-08-19 21:45:00|15803.4|15798.4|15803|15798|15803.8|15798.8|15802.4|15797.4|0
1629409800000|2021-08-19 21:50:00|15803.2|15798.2|15802.8|15797.8|15803.3|15798.3|15802|15797|0
1629410100000|2021-08-19 21:55:00|15802.6|15797.6|15802.8|15797.8|15803.8|15798.8|15801.5|15796.5|0
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15799.2|15794.2|15806.8|15801.8|15798.4|15793.4|0
1629410700000|2021-08-19 22:05:00|15800|15795|15799.8|15794.8|15800|15795|15798.2|15793.2|0
1629411000000|2021-08-19 22:10:00|15800.6|15795.6|15800.1|15795.1|15803.5|15798.5|15799.3|15794.3|0
1629411300000|2021-08-19 22:15:00|15800.9|15795.9|15799.3|15794.3|15800.9|15795.9|15795.2|15790.2|0
1629411600000|2021-08-19 22:20:00|15798.9|15793.9|15801.5|15796.5|15802.8|15797.8|15798.9|15793.9|0
1629411900000|2021-08-19 22:25:00|15801.9|15796.9|15804|15799|15805.6|15800.6|15801.5|15796.5|0
1629412200000|2021-08-19 22:30:00|15804.8|15799.8|15800.3|15795.3|15804.8|15799.8|15800.3|15795.3|0
1629412500000|2021-08-19 22:35:00|15799.5|15794.5|15797.6|15792.6|15799.5|15794.5|15796.7|15791.7|0
1629412800000|2021-08-19 22:40:00|15797.9|15792.9|15793.7|15788.7|15798.4|15793.4|15791.1|15786.1|0
1629413100000|2021-08-19 22:45:00|15792.9|15787.9|15795.9|15790.9|15795.9|15790.9|15792.9|15787.9|0
1629413400000|2021-08-19 22:50:00|15795.5|15790.5|15795.7|15790.7|15796.1|15791.1|15793.5|15788.5|0
1629413700000|2021-08-19 22:55:00|15795.3|15790.3|15794|15789|15796.4|15791.4|15792.6|15787.6|0
1629414000000|2021-08-19 23:00:00|15794.8|15789.8|15797|15792|15797.9|15792.9|15793.2|15788.2|0
1629414300000|2021-08-19 23:05:00|15797.4|15792.4|15795.4|15790.4|15797.8|15792.8|15793.8|15788.8|0
1629414600000|2021-08-19 23:10:00|15795.5|15790.5|15793.9|15788.9|15796.3|15791.3|15793.9|15788.9|0
1629414900000|2021-08-19 23:15:00|15794.3|15789.3|15794|15789|15796.4|15791.4|15793.1|15788.1|0
1629415200000|2021-08-19 23:20:00|15793.2|15788.2|15794.8|15789.8|15795.6|15790.6|15793.2|15788.2|0
1629415500000|2021-08-19 23:25:00|15795.2|15790.2|15795.7|15790.7|15799|15794|15794.8|15789.8|0
1629415800000|2021-08-19 23:30:00|15796.1|15791.1|15794.1|15789.1|15796.5|15791.5|15793.3|15788.3|0
1629416100000|2021-08-19 23:35:00|15793.6|15788.6|15793.3|15788.3|15794.9|15789.9|15792.4|15787.4|0
1629416400000|2021-08-19 23:40:00|15792.8|15787.8|15787.3|15782.3|15793.3|15788.3|15787.3|15782.3|0
1629416700000|2021-08-19 23:45:00|15786.5|15781.5|15784.5|15779.5|15788.6|15783.6|15783.3|15778.3|0
1629417000000|2021-08-19 23:50:00|15785.3|15780.3|15775.6|15770.6|15785.3|15780.3|15775.2|15770.2|0
1629417300000|2021-08-19 23:55:00|15776|15771|15780.1|15775.1|15782.6|15777.6|15773.9|15768.9|0
1629417600000|2021-08-20 00:00:00|15779.3|15774.3|15797.6|15792.6|15798.9|15793.9|15779.3|15774.3|0
1629417900000|2021-08-20 00:05:00|15798.4|15793.4|15799.9|15794.9|15803.6|15798.6|15797.1|15792.1|0
1629418200000|2021-08-20 00:10:00|15800.3|15795.3|15798.7|15793.7|15802.3|15797.3|15795.9|15790.9|0
1629418500000|2021-08-20 00:15:00|15798.3|15793.3|15782|15778|15799.1|15794.1|15771.5|15767.5|140
1629418800000|2021-08-20 00:20:00|15782.5|15778.5|15792.5|15788.5|15797.5|15793.5|15779.5|15775.5|54
1629419100000|2021-08-20 00:25:00|15793|15789|15798|15794|15798|15794|15787.5|15783.5|18
1629419400000|2021-08-20 00:30:00|15798.5|15794.5|15807|15803|15815|15811|15798|15794|43
1629419700000|2021-08-20 00:35:00|15807.5|15803.5|15810|15806|15814|15810|15805|15801|18
1629420000000|2021-08-20 00:40:00|15810.5|15806.5|15804|15800|15813.5|15809.5|15802.5|15798.5|8
1629420300000|2021-08-20 00:45:00|15804.5|15800.5|15815|15811|15815.5|15811.5|15803|15799|23
1629420600000|2021-08-20 00:50:00|15815.5|15811.5|15814.5|15810.5|15819|15815|15814|15810|11
1629420900000|2021-08-20 00:55:00|15815|15811|15809.5|15805.5|15815.5|15811.5|15806|15802|7
1629421200000|2021-08-20 01:00:00|15809|15805|15808|15804|15812|15808|15805|15801|7
1629421500000|2021-08-20 01:05:00|15808.5|15804.5|15798|15794|15814.5|15810.5|15797.5|15793.5|6
1629421800000|2021-08-20 01:10:00|15797|15793|15799|15795|15804|15800|15797|15793|10
1629422100000|2021-08-20 01:15:00|15798.5|15794.5|15786|15782|15802|15798|15780.5|15776.5|35
1629422400000|2021-08-20 01:20:00|15786.5|15782.5|15784.5|15780.5|15791.5|15787.5|15780.5|15776.5|5
1629422700000|2021-08-20 01:25:00|15784|15780|15792|15788|15800.5|15796.5|15782.5|15778.5|12
1629423000000|2021-08-20 01:30:00|15793|15789|15776|15772|15793.5|15789.5|15770.5|15766.5|64
1629423300000|2021-08-20 01:35:00|15777|15773|15747.5|15743.5|15777|15773|15746|15742|126
1629423600000|2021-08-20 01:40:00|15748|15744|15729|15725|15750|15746|15728|15724|69
1629423900000|2021-08-20 01:45:00|15730|15726|15733.5|15729.5|15739.5|15735.5|15722|15718|56
1629424200000|2021-08-20 01:50:00|15734|15730|15746|15742|15747|15743|15733.5|15729.5|20
1629424500000|2021-08-20 01:55:00|15745.5|15741.5|15743.5|15739.5|15745.5|15741.5|15732.5|15728.5|51
1629424800000|2021-08-20 02:00:00|15744|15740|15767.5|15763.5|15768|15764|15744|15740|128
1629425100000|2021-08-20 02:05:00|15769|15765|15756|15752|15774|15770|15755|15751|51
1629425400000|2021-08-20 02:10:00|15755.5|15751.5|15765|15761|15765|15761|15754.5|15750.5|27
1629425700000|2021-08-20 02:15:00|15765.5|15761.5|15767|15763|15769.5|15765.5|15762|15758|19
1629426000000|2021-08-20 02:20:00|15766.5|15762.5|15755|15751|15766.5|15762.5|15755|15751|27
1629426300000|2021-08-20 02:25:00|15755.5|15751.5|15760.5|15756.5|15763|15759|15752|15748|24
1629426600000|2021-08-20 02:30:00|15760|15756|15756.5|15752.5|15763.5|15759.5|15756|15752|16
1629426900000|2021-08-20 02:35:00|15756|15752|15754.5|15750.5|15759.5|15755.5|15754.5|15750.5|11
1629427200000|2021-08-20 02:40:00|15754|15750|15747|15743|15758|15754|15746.5|15742.5|12
1629427500000|2021-08-20 02:45:00|15746.5|15742.5|15750|15746|15750.5|15746.5|15743|15739|41
1629427800000|2021-08-20 02:50:00|15749.5|15745.5|15751.5|15747.5|15751.5|15747.5|15745|15741|68
1629428100000|2021-08-20 02:55:00|15751|15747|15748.5|15744.5|15754.5|15750.5|15746|15742|18
1629428400000|2021-08-20 03:00:00|15749|15745|15753|15749|15754|15750|15748.5|15744.5|13
1629428700000|2021-08-20 03:05:00|15752.5|15748.5|15759|15755|15762.5|15758.5|15750.5|15746.5|15
1629429000000|2021-08-20 03:10:00|15758.5|15754.5|15770|15766|15773|15769|15757.5|15753.5|19
1629429300000|2021-08-20 03:15:00|15770.5|15766.5|15772|15768|15774.5|15770.5|15767.5|15763.5|27
1629429600000|2021-08-20 03:20:00|15772.5|15768.5|15769|15765|15776.5|15772.5|15767.5|15763.5|17
1629429900000|2021-08-20 03:25:00|15769.5|15765.5|15757.5|15753.5|15770.5|15766.5|15757.5|15753.5|24
1629430200000|2021-08-20 03:30:00|15757|15753|15749|15745|15760|15756|15747.5|15743.5|17
1629430500000|2021-08-20 03:35:00|15748.5|15744.5|15744|15740|15753|15749|15743|15739|27
1629430800000|2021-08-20 03:40:00|15743.5|15739.5|15748.5|15744.5|15750|15746|15742|15738|34
1629431100000|2021-08-20 03:45:00|15748|15744|15752|15748|15754|15750|15744.5|15740.5|5
1629431400000|2021-08-20 03:50:00|15751.5|15747.5|15752|15748|15755|15751|15750|15746|15
1629431700000|2021-08-20 03:55:00|15752.5|15748.5|15764|15760|15764.5|15760.5|15751|15747|20
1629432000000|2021-08-20 04:00:00|15764.5|15760.5|15762|15758|15767.5|15763.5|15758.5|15754.5|23
1629432300000|2021-08-20 04:05:00|15761.5|15757.5|15760.5|15756.5|15763|15759|15757|15753|2
1629432600000|2021-08-20 04:10:00|15761|15757|15760|15756|15762|15758|15758.5|15754.5|2
1629432900000|2021-08-20 04:15:00|15760.5|15756.5|15764.5|15760.5|15765.5|15761.5|15760.5|15756.5|6
1629433200000|2021-08-20 04:20:00|15763.5|15759.5|15754.5|15750.5|15764|15760|15754|15750|20
1629433500000|2021-08-20 04:25:00|15754|15750|15754|15750|15754.5|15750.5|15750|15746|5
1629433800000|2021-08-20 04:30:00|15753.5|15749.5|15751.5|15747.5|15754|15750|15750|15746|7
1629434100000|2021-08-20 04:35:00|15751|15747|15748.5|15744.5|15752.5|15748.5|15748|15744|14
1629434400000|2021-08-20 04:40:00|15748|15744|15748|15744|15749.5|15745.5|15746.5|15742.5|8
1629434700000|2021-08-20 04:45:00|15747.5|15743.5|15750|15746|15750.5|15746.5|15742.5|15738.5|13
1629435000000|2021-08-20 04:50:00|15750.5|15746.5|15750.5|15746.5|15751.5|15747.5|15748.5|15744.5|9
1629435300000|2021-08-20 04:55:00|15751|15747|15753.5|15749.5|15755|15751|15750.5|15746.5|9
1629435600000|2021-08-20 05:00:00|15753|15749|15734|15730|15753|15749|15733|15729|37
1629435900000|2021-08-20 05:05:00|15733.5|15729.5|15747|15743|15750|15746|15728|15724|59
1629436200000|2021-08-20 05:10:00|15746.5|15742.5|15742.5|15738.5|15754|15750|15740.5|15736.5|36
1629436500000|2021-08-20 05:15:00|15742|15738|15727|15723|15742|15738|15725|15721|51
1629436800000|2021-08-20 05:20:00|15726.5|15722.5|15728|15724|15729|15725|15721|15717|105
1629437100000|2021-08-20 05:25:00|15727.5|15723.5|15715|15711|15728|15724|15712.5|15708.5|52
1629437400000|2021-08-20 05:30:00|15715.5|15711.5|15727|15723|15732|15728|15715.5|15711.5|41
1629437700000|2021-08-20 05:35:00|15727.5|15723.5|15725|15721|15728.5|15724.5|15721|15717|37
1629438000000|2021-08-20 05:40:00|15724.5|15720.5|15712.5|15708.5|15726.5|15722.5|15710.5|15706.5|75
1629438300000|2021-08-20 05:45:00|15711.5|15707.5|15722.5|15718.5|15725.5|15721.5|15711.5|15707.5|42
1629438600000|2021-08-20 05:50:00|15723|15719|15734|15730|15736|15732|15722|15718|54
1629438900000|2021-08-20 05:55:00|15734.5|15730.5|15732.5|15728.5|15740|15736|15732|15728|43
1629439200000|2021-08-20 06:00:00|15732|15728|15734.5|15732.5|15739|15737|15716.5|15714.5|490
1629439500000|2021-08-20 06:05:00|15735|15733|15743.5|15741.5|15745|15743|15726.5|15724.5|293
1629439800000|2021-08-20 06:10:00|15742.5|15740.5|15757|15755|15757.5|15755.5|15738.5|15736.5|190
1629440100000|2021-08-20 06:15:00|15757.5|15755.5|15751.5|15749.5|15761|15759|15748|15746|180
1629440400000|2021-08-20 06:20:00|15750.5|15748.5|15746.5|15744.5|15751.5|15749.5|15743|15741|191
1629440700000|2021-08-20 06:25:00|15746|15744|15757.5|15755.5|15758.5|15756.5|15744.5|15742.5|142
1629441000000|2021-08-20 06:30:00|15757|15755|15742|15740|15759|15757|15740|15738|128
1629441300000|2021-08-20 06:35:00|15742.5|15740.5|15744.5|15742.5|15745|15743|15735|15733|118
1629441600000|2021-08-20 06:40:00|15744|15742|15743.5|15741.5|15749.5|15747.5|15742|15740|138
1629441900000|2021-08-20 06:45:00|15744|15742|15731.5|15729.5|15744.5|15742.5|15730.5|15728.5|229
1629442200000|2021-08-20 06:50:00|15732|15730|15749.5|15747.5|15751.5|15749.5|15730|15728|292
1629442500000|2021-08-20 06:55:00|15749|15747|15753.5|15751.5|15757.5|15755.5|15747|15745|364
1629442800000|2021-08-20 07:00:00|15753.1|15751.9|15741.1|15739.9|15756.6|15755.4|15721.6|15720.4|2282
1629443100000|2021-08-20 07:05:00|15740.6|15739.4|15742.1|15740.9|15745.6|15744.4|15727.1|15725.9|1169
1629443400000|2021-08-20 07:10:00|15742.6|15741.4|15735.1|15733.9|15750.6|15749.4|15721.6|15720.4|1047
1629443700000|2021-08-20 07:15:00|15735.6|15734.4|15723.1|15721.9|15742.1|15740.9|15718.6|15717.4|610
1629444000000|2021-08-20 07:20:00|15722.6|15721.4|15709.1|15707.9|15725.1|15723.9|15709.1|15707.9|665
1629444300000|2021-08-20 07:25:00|15708.6|15707.4|15674.6|15673.4|15708.6|15707.4|15670.1|15668.9|1728
1629444600000|2021-08-20 07:30:00|15674.1|15672.9|15677.6|15676.4|15689.6|15688.4|15667.1|15665.9|1247
1629444900000|2021-08-20 07:35:00|15678.1|15676.9|15669.6|15668.4|15680.6|15679.4|15655.6|15654.4|1085
1629445200000|2021-08-20 07:40:00|15669.8|15668.6|15673.8|15672.6|15675.3|15674.1|15662.8|15661.6|986
1629445500000|2021-08-20 07:45:00|15673.3|15672.1|15678.3|15677.1|15678.8|15677.6|15662.8|15661.6|782
1629445800000|2021-08-20 07:50:00|15677.8|15676.6|15669.8|15668.6|15691.8|15690.6|15661.8|15660.6|1169
1629446100000|2021-08-20 07:55:00|15670.3|15669.1|15685.3|15684.1|15687.8|15686.6|15665.3|15664.1|531
1629446400000|2021-08-20 08:00:00|15685.8|15684.6|15713.3|15712.1|15716.8|15715.6|15685.3|15684.1|1094
1629446700000|2021-08-20 08:05:00|15713.8|15712.6|15690.8|15689.6|15717.8|15716.6|15690.8|15689.6|768
1629447000000|2021-08-20 08:10:00|15691.3|15690.1|15690.3|15689.1|15697.3|15696.1|15686.3|15685.1|540
1629447300000|2021-08-20 08:15:00|15690.8|15689.6|15685.3|15684.1|15697.3|15696.1|15683.8|15682.6|397
1629447600000|2021-08-20 08:20:00|15685.8|15684.6|15659.8|15658.6|15687.8|15686.6|15655.3|15654.1|865
1629447900000|2021-08-20 08:25:00|15659.3|15658.1|15678.3|15677.1|15684.3|15683.1|15657.3|15656.1|742
1629448200000|2021-08-20 08:30:00|15678.8|15677.6|15686.3|15685.1|15687.3|15686.1|15670.8|15669.6|362
1629448500000|2021-08-20 08:35:00|15685.8|15684.6|15691.3|15690.1|15696.3|15695.1|15682.8|15681.6|444
1629448800000|2021-08-20 08:40:00|15691.8|15690.6|15702.8|15701.6|15710.3|15709.1|15690.8|15689.6|533
1629449100000|2021-08-20 08:45:00|15702.3|15701.1|15711.3|15710.1|15714.8|15713.6|15699.3|15698.1|590
1629449400000|2021-08-20 08:50:00|15711.8|15710.6|15721.3|15720.1|15722.8|15721.6|15708.3|15707.1|515
1629449700000|2021-08-20 08:55:00|15721.8|15720.6|15712.8|15711.6|15726.3|15725.1|15711.8|15710.6|549
1629450000000|2021-08-20 09:00:00|15712.3|15711.1|15719.8|15718.6|15720.8|15719.6|15710.8|15709.6|369
1629450300000|2021-08-20 09:05:00|15720.8|15719.6|15718.3|15717.1|15723.8|15722.6|15714.8|15713.6|237
1629450600000|2021-08-20 09:10:00|15717.8|15716.6|15701.8|15700.6|15718.8|15717.6|15689.8|15688.6|676
1629450900000|2021-08-20 09:15:00|15701.3|15700.1|15705.8|15704.6|15707.3|15706.1|15695.8|15694.6|258
1629451200000|2021-08-20 09:20:00|15705.3|15704.1|15709.3|15708.1|15713.3|15712.1|15704.8|15703.6|272
1629451500000|2021-08-20 09:25:00|15708.8|15707.6|15715.3|15714.1|15716.3|15715.1|15705.8|15704.6|247
1629451800000|2021-08-20 09:30:00|15714.8|15713.6|15719.8|15718.6|15720.3|15719.1|15694.8|15693.6|468
1629452100000|2021-08-20 09:35:00|15720.3|15719.1|15737.8|15736.6|15738.8|15737.6|15720.3|15719.1|523
1629452400000|2021-08-20 09:40:00|15738.3|15737.1|15733.3|15732.1|15740.3|15739.1|15732.8|15731.6|508
1629452700000|2021-08-20 09:45:00|15732.8|15731.6|15725.3|15724.1|15733.3|15732.1|15719.8|15718.6|438
1629453000000|2021-08-20 09:50:00|15725.8|15724.6|15686.8|15685.6|15726.8|15725.6|15683.3|15682.1|1160
1629453300000|2021-08-20 09:55:00|15687.8|15686.6|15695.8|15694.6|15696.3|15695.1|15668.3|15667.1|1424
1629453600000|2021-08-20 10:00:00|15695.3|15694.1|15680.8|15679.6|15697.3|15696.1|15675.8|15674.6|676
1629453900000|2021-08-20 10:05:00|15681.3|15680.1|15687.3|15686.1|15688.3|15687.1|15670.8|15669.6|477
1629454200000|2021-08-20 10:10:00|15686.8|15685.6|15693.3|15692.1|15695.8|15694.6|15679.8|15678.6|368
1629454500000|2021-08-20 10:15:00|15692.8|15691.6|15717.8|15716.6|15718.3|15717.1|15689.8|15688.6|454
1629454800000|2021-08-20 10:20:00|15717.3|15716.1|15691.8|15690.6|15718.8|15717.6|15686.3|15685.1|394
1629455100000|2021-08-20 10:25:00|15692.3|15691.1|15700.3|15699.1|15702.8|15701.6|15689.8|15688.6|228
1629455400000|2021-08-20 10:30:00|15699.8|15698.6|15696.3|15695.1|15704.3|15703.1|15694.8|15693.6|221
1629455700000|2021-08-20 10:35:00|15695.8|15694.6|15695.8|15694.6|15698.3|15697.1|15689.8|15688.6|206
1629456000000|2021-08-20 10:40:00|15696.3|15695.1|15703.3|15702.1|15704.8|15703.6|15691.8|15690.6|181
1629456300000|2021-08-20 10:45:00|15703.8|15702.6|15705.3|15704.1|15709.8|15708.6|15702.8|15701.6|393
1629456600000|2021-08-20 10:50:00|15705.8|15704.6|15690.3|15689.1|15706.8|15705.6|15688.8|15687.6|267
1629456900000|2021-08-20 10:55:00|15690.8|15689.6|15692.8|15691.6|15694.8|15693.6|15689.3|15688.1|255
1629457200000|2021-08-20 11:00:00|15692.3|15691.1|15683.8|15682.6|15693.8|15692.6|15677.3|15676.1|707
1629457500000|2021-08-20 11:05:00|15684.3|15683.1|15669.8|15668.6|15684.8|15683.6|15667.8|15666.6|559
1629457800000|2021-08-20 11:10:00|15670.3|15669.1|15675.3|15674.1|15681.8|15680.6|15669.8|15668.6|322
1629458100000|2021-08-20 11:15:00|15674.8|15673.6|15679.8|15678.6|15680.8|15679.6|15670.3|15669.1|347
1629458400000|2021-08-20 11:20:00|15680.3|15679.1|15688.8|15687.6|15689.8|15688.6|15678.8|15677.6|196
1629458700000|2021-08-20 11:25:00|15688.3|15687.1|15698.3|15697.1|15699.3|15698.1|15687.3|15686.1|388
1629459000000|2021-08-20 11:30:00|15697.8|15696.6|15682.8|15681.6|15698.8|15697.6|15681.8|15680.6|290
1629459300000|2021-08-20 11:35:00|15681.8|15680.6|15698.3|15697.1|15698.8|15697.6|15681.8|15680.6|331
1629459600000|2021-08-20 11:40:00|15697.8|15696.6|15700.8|15699.6|15708.8|15707.6|15697.8|15696.6|454
1629459900000|2021-08-20 11:45:00|15701.3|15700.1|15698.8|15697.6|15705.3|15704.1|15697.8|15696.6|327
1629460200000|2021-08-20 11:50:00|15698.3|15697.1|15691.3|15690.1|15700.8|15699.6|15691.3|15690.1|189
1629460500000|2021-08-20 11:55:00|15691.8|15690.6|15693.3|15692.1|15698.8|15697.6|15689.3|15688.1|202
1629460800000|2021-08-20 12:00:00|15692.8|15691.6|15698.8|15697.6|15700.3|15699.1|15689.3|15688.1|227
1629461100000|2021-08-20 12:05:00|15698.3|15697.1|15697.3|15696.1|15701.3|15700.1|15696.3|15695.1|145
1629461400000|2021-08-20 12:10:00|15697.8|15696.6|15692.3|15691.1|15704.3|15703.1|15690.8|15689.6|187
1629461700000|2021-08-20 12:15:00|15692.8|15691.6|15693.8|15692.6|15695.3|15694.1|15690.8|15689.6|129
1629462000000|2021-08-20 12:20:00|15693.3|15692.1|15701.3|15700.1|15705.8|15704.6|15691.8|15690.6|245
1629462300000|2021-08-20 12:25:00|15701.8|15700.6|15706.3|15705.1|15709.3|15708.1|15700.3|15699.1|213
1629462600000|2021-08-20 12:30:00|15704.8|15703.6|15702.3|15701.1|15704.8|15703.6|15693.8|15692.6|174
1629462900000|2021-08-20 12:35:00|15702.8|15701.6|15708.8|15707.6|15714.8|15713.6|15702.8|15701.6|342
1629463200000|2021-08-20 12:40:00|15709.3|15708.1|15713.8|15712.6|15717.3|15716.1|15706.3|15705.1|192
1629463500000|2021-08-20 12:45:00|15714.3|15713.1|15713.3|15712.1|15714.8|15713.6|15710.3|15709.1|207
1629463800000|2021-08-20 12:50:00|15712.3|15711.1|15711.3|15710.1|15714.3|15713.1|15706.8|15705.6|208
1629464100000|2021-08-20 12:55:00|15711.8|15710.6|15721.8|15720.6|15722.3|15721.1|15711.8|15710.6|213
1629464400000|2021-08-20 13:00:00|15722.3|15721.1|15725.3|15724.1|15726.3|15725.1|15719.3|15718.1|335
1629464700000|2021-08-20 13:05:00|15725.8|15724.6|15739.8|15738.6|15741.3|15740.1|15725.3|15724.1|492
1629465000000|2021-08-20 13:10:00|15739.3|15738.1|15744.3|15743.1|15744.3|15743.1|15737.3|15736.1|408
1629465300000|2021-08-20 13:15:00|15744.8|15743.6|15743.3|15742.1|15752.3|15751.1|15741.8|15740.6|794
1629465600000|2021-08-20 13:20:00|15742.8|15741.6|15738.3|15737.1|15746.3|15745.1|15734.8|15733.6|478
1629465900000|2021-08-20 13:25:00|15739.3|15738.1|15739.3|15738.1|15749.3|15748.1|15737.3|15736.1|420
1629466200000|2021-08-20 13:30:00|15739.8|15738.6|15748.8|15747.6|15749.3|15748.1|15729.3|15728.1|896
1629466500000|2021-08-20 13:35:00|15749.3|15748.1|15753.8|15752.6|15768.3|15767.1|15747.3|15746.1|976
1629466800000|2021-08-20 13:40:00|15754.3|15753.1|15764.3|15763.1|15764.8|15763.6|15748.3|15747.1|600
1629467100000|2021-08-20 13:45:00|15765.3|15764.1|15764.3|15763.1|15772.3|15771.1|15762.3|15761.1|695
1629467400000|2021-08-20 13:50:00|15764.8|15763.6|15770.3|15769.1|15778.8|15777.6|15763.3|15762.1|541
1629467700000|2021-08-20 13:55:00|15770.8|15769.6|15778.3|15777.1|15783.3|15782.1|15770.3|15769.1|606
1629468000000|2021-08-20 14:00:00|15779.3|15778.1|15796.3|15795.1|15798.3|15797.1|15776.3|15775.1|759
1629468300000|2021-08-20 14:05:00|15797.3|15796.1|15794.3|15793.1|15799.3|15798.1|15791.3|15790.1|839
1629468600000|2021-08-20 14:10:00|15793.6|15792.4|15787.6|15786.4|15798.6|15797.4|15783.6|15782.4|677
1629468900000|2021-08-20 14:15:00|15787.1|15785.9|15794.6|15793.4|15800.6|15799.4|15785.6|15784.4|648
1629469200000|2021-08-20 14:20:00|15794.1|15792.9|15793.6|15792.4|15800.6|15799.4|15791.6|15790.4|436
1629469500000|2021-08-20 14:25:00|15793.1|15791.9|15790.6|15789.4|15797.6|15796.4|15788.1|15786.9|565
1629469800000|2021-08-20 14:30:00|15791.1|15789.9|15801.6|15800.4|15803.1|15801.9|15790.6|15789.4|483
1629470100000|2021-08-20 14:35:00|15801.1|15799.9|15792.6|15791.4|15803.6|15802.4|15789.6|15788.4|422
1629470400000|2021-08-20 14:40:00|15792.1|15790.9|15788.1|15786.9|15795.6|15794.4|15786.1|15784.9|364
1629470700000|2021-08-20 14:45:00|15787.6|15786.4|15791.6|15790.4|15792.6|15791.4|15784.1|15782.9|392
1629471000000|2021-08-20 14:50:00|15791.1|15789.9|15792.6|15791.4|15792.6|15791.4|15785.6|15784.4|311
1629471300000|2021-08-20 14:55:00|15793.6|15792.4|15794.6|15793.4|15797.6|15796.4|15787.6|15786.4|375
1629471600000|2021-08-20 15:00:00|15794.1|15792.9|15787.6|15786.4|15798.6|15797.4|15787.6|15786.4|261
1629471900000|2021-08-20 15:05:00|15788.1|15786.9|15793.6|15792.4|15794.6|15793.4|15787.6|15786.4|256
1629472200000|2021-08-20 15:10:00|15793.1|15791.9|15798.1|15796.9|15799.6|15798.4|15792.6|15791.4|277
1629472500000|2021-08-20 15:15:00|15798.6|15797.4|15800.6|15799.4|15803.6|15802.4|15798.6|15797.4|376
1629472800000|2021-08-20 15:20:00|15800.1|15798.9|15802.1|15800.9|15805.6|15804.4|15799.1|15797.9|505
1629473100000|2021-08-20 15:25:00|15801.6|15800.4|15791.6|15790.4|15804.6|15803.4|15790.1|15788.9|1341
1629473400000|2021-08-20 15:30:00|15792.6|15791.4|15807|15805|15809.5|15807.5|15792.5|15790.5|1194
1629473700000|2021-08-20 15:35:00|15808|15806|15800.5|15798.5|15811|15809|15798.5|15796.5|601
1629474000000|2021-08-20 15:40:00|15800|15798|15802|15800|15805|15803|15796|15794|349
1629474300000|2021-08-20 15:45:00|15802.5|15800.5|15799.5|15797.5|15805|15803|15798.5|15796.5|195
1629474600000|2021-08-20 15:50:00|15799|15797|15799.5|15797.5|15804|15802|15797|15795|220
1629474900000|2021-08-20 15:55:00|15800|15798|15805.5|15803.5|15805.5|15803.5|15794|15792|176
1629475200000|2021-08-20 16:00:00|15805|15803|15817|15815|15817.5|15815.5|15804|15802|259
1629475500000|2021-08-20 16:05:00|15817.5|15815.5|15808|15806|15819|15817|15808|15806|269
1629475800000|2021-08-20 16:10:00|15807.5|15805.5|15808|15806|15813|15811|15806|15804|211
1629476100000|2021-08-20 16:15:00|15808.5|15806.5|15811|15809|15813|15811|15808|15806|94
1629476400000|2021-08-20 16:20:00|15810.5|15808.5|15814|15812|15814|15812|15809|15807|75
1629476700000|2021-08-20 16:25:00|15814.5|15812.5|15821|15819|15822|15820|15809.5|15807.5|175
1629477000000|2021-08-20 16:30:00|15821.5|15819.5|15816|15814|15822.5|15820.5|15816|15814|130
1629477300000|2021-08-20 16:35:00|15816.5|15814.5|15818|15816|15821|15819|15816.5|15814.5|42
1629477600000|2021-08-20 16:40:00|15818.5|15816.5|15820|15818|15822|15820|15815|15813|115
1629477900000|2021-08-20 16:45:00|15819.5|15817.5|15824|15822|15825|15823|15819.5|15817.5|94
1629478200000|2021-08-20 16:50:00|15823.5|15821.5|15822.5|15820.5|15825.5|15823.5|15821|15819|159
1629478500000|2021-08-20 16:55:00|15822|15820|15817|15815|15823|15821|15817|15815|103
1629478800000|2021-08-20 17:00:00|15817.5|15815.5|15819|15817|15820.5|15818.5|15817|15815|84
1629479100000|2021-08-20 17:05:00|15819.5|15817.5|15821|15819|15823|15821|15819|15817|68
1629479400000|2021-08-20 17:10:00|15821.5|15819.5|15824|15822|15824.5|15822.5|15821|15819|39
1629479700000|2021-08-20 17:15:00|15824.5|15822.5|15823.5|15821.5|15825|15823|15822|15820|75
1629480000000|2021-08-20 17:20:00|15824|15822|15823|15821|15825|15823|15821|15819|33
1629480300000|2021-08-20 17:25:00|15822.5|15820.5|15819.5|15817.5|15823|15821|15819.5|15817.5|52
1629480600000|2021-08-20 17:30:00|15820|15818|15818|15816|15820.5|15818.5|15817|15815|102
1629480900000|2021-08-20 17:35:00|15818.5|15816.5|15814|15812|15819|15817|15814|15812|78
1629481200000|2021-08-20 17:40:00|15813.5|15811.5|15818|15816|15818|15816|15812.5|15810.5|45
1629481500000|2021-08-20 17:45:00|15817.5|15815.5|15815.5|15813.5|15819.5|15817.5|15815|15813|32
1629481800000|2021-08-20 17:50:00|15816|15814|15813|15811|15818|15816|15811|15809|110
1629482100000|2021-08-20 17:55:00|15812.5|15810.5|15804.5|15802.5|15813|15811|15804|15802|182
1629482400000|2021-08-20 18:00:00|15805|15803|15814|15812|15815|15813|15805|15803|106
1629482700000|2021-08-20 18:05:00|15814.5|15812.5|15814.5|15812.5|15817|15815|15814|15812|45
1629483000000|2021-08-20 18:10:00|15815|15813|15811.5|15809.5|15816|15814|15810|15808|48
1629483300000|2021-08-20 18:15:00|15811|15809|15812.5|15810.5|15814|15812|15809.5|15807.5|43
1629483600000|2021-08-20 18:20:00|15812|15810|15802|15800|15812.5|15810.5|15800|15798|119
1629483900000|2021-08-20 18:25:00|15803|15801|15804|15802|15807|15805|15802.5|15800.5|69
1629484200000|2021-08-20 18:30:00|15803.5|15801.5|15801.5|15799.5|15806|15804|15799.5|15797.5|71
1629484500000|2021-08-20 18:35:00|15801|15799|15802|15800|15804|15802|15800|15798|60
1629484800000|2021-08-20 18:40:00|15801.5|15799.5|15802.5|15800.5|15807|15805|15801|15799|55
1629485100000|2021-08-20 18:45:00|15802|15800|15800|15798|15804.5|15802.5|15798|15796|56
1629485400000|2021-08-20 18:50:00|15800.5|15798.5|15804.5|15802.5|15805|15803|15800|15798|54
1629485700000|2021-08-20 18:55:00|15804|15802|15807.5|15805.5|15808|15806|15804|15802|38
1629486000000|2021-08-20 19:00:00|15808|15806|15808|15806|15812|15810|15806|15804|87
1629486300000|2021-08-20 19:05:00|15807.5|15805.5|15810.5|15808.5|15811|15809|15806|15804|29
1629486600000|2021-08-20 19:10:00|15810|15808|15816|15814|15816|15814|15809.5|15807.5|78
1629486900000|2021-08-20 19:15:00|15815.5|15813.5|15812.5|15810.5|15817|15815|15812.5|15810.5|43
1629487200000|2021-08-20 19:20:00|15813|15811|15817|15815|15818|15816|15812|15810|60
1629487500000|2021-08-20 19:25:00|15816|15814|15820|15818|15821|15819|15816|15814|101
1629487800000|2021-08-20 19:30:00|15819.5|15817.5|15824|15822|15824|15822|15815|15813|128
1629488100000|2021-08-20 19:35:00|15823.5|15821.5|15822|15820|15824|15822|15820|15818|158
1629488400000|2021-08-20 19:40:00|15822.5|15820.5|15827|15825|15827|15825|15819|15817|186
1629488700000|2021-08-20 19:45:00|15826.5|15824.5|15822|15820|15826.5|15824.5|15821|15819|211
1629489000000|2021-08-20 19:50:00|15824|15822|15816|15814|15825.5|15823.5|15816|15814|278
1629489300000|2021-08-20 19:55:00|15816.5|15814.5|15822|15820|15832.5|15830.5|15816|15814|595
1629489600000|2021-08-20 20:00:00|15826.1|15821.1|15822.3|15817.3|15826.1|15821.1|15819.5|15814.5|12
1629489900000|2021-08-20 20:05:00|15821.5|15816.5|15816|15811|15822.5|15817.5|15816|15811|0
1629490200000|2021-08-20 20:10:00|15815.2|15810.2|15816.4|15811.4|15818.6|15813.6|15812.9|15807.9|0
1629490500000|2021-08-20 20:15:00|15817.2|15812.2|15819.7|15814.7|15820.5|15815.5|15815.6|15810.6|0
1629490800000|2021-08-20 20:20:00|15820.5|15815.5|15822.8|15817.8|15822.9|15817.9|15819.7|15814.7|0
1629491100000|2021-08-20 20:25:00|15823.2|15818.2|15821.7|15816.7|15823.6|15818.6|15821.7|15816.7|0
1629491400000|2021-08-20 20:30:00|15822.5|15817.5|15821.8|15816.8|15822.5|15817.5|15821.7|15816.7|0
1629491700000|2021-08-20 20:35:00|15822.2|15817.2|15822.6|15817.6|15823.4|15818.4|15821.8|15816.8|0
1629492000000|2021-08-20 20:40:00|15821.8|15816.8|15822.4|15817.4|15824.1|15819.1|15821.6|15816.6|0
1629492300000|2021-08-20 20:45:00|15821.6|15816.6|15822.6|15817.6|15824.1|15819.1|15821.6|15816.6|0
1629492600000|2021-08-20 20:50:00|15823.4|15818.4|15829.5|15824.5|15829.5|15824.5|15822.5|15817.5|0
1629492900000|2021-08-20 20:55:00|15828.7|15823.7|15830.9|15825.9|15832.2|15827.2|15828.7|15823.7|0
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15834.2|15829.2|15835.8|15830.8|15824.9|15819.9|0
1629669900000|2021-08-22 22:05:00|15834.6|15829.6|15831.5|15826.5|15835.8|15830.8|15829.9|15824.9|0
1629670200000|2021-08-22 22:10:00|15831.1|15826.1|15832.2|15827.2|15833.1|15828.1|15828.3|15823.3|0
1629670500000|2021-08-22 22:15:00|15831.8|15826.8|15833.5|15828.5|15834|15829|15831.4|15826.4|0
1629670800000|2021-08-22 22:20:00|15833.9|15828.9|15831.5|15826.5|15833.9|15828.9|15831.1|15826.1|0
1629671100000|2021-08-22 22:25:00|15832.3|15827.3|15834.7|15829.7|15834.7|15829.7|15832.3|15827.3|0
1629671400000|2021-08-22 22:30:00|15835.1|15830.1|15837.7|15832.7|15837.7|15832.7|15834.6|15829.6|0
1629671700000|2021-08-22 22:35:00|15836.9|15831.9|15835.2|15830.2|15836.9|15831.9|15833.7|15828.7|0
1629672000000|2021-08-22 22:40:00|15835.6|15830.6|15837.7|15832.7|15837.7|15832.7|15834.4|15829.4|0
1629672300000|2021-08-22 22:45:00|15838.5|15833.5|15841.7|15836.7|15843.6|15838.6|15837.7|15832.7|0
1629672600000|2021-08-22 22:50:00|15842.5|15837.5|15839.5|15834.5|15842.5|15837.5|15837.9|15832.9|0
1629672900000|2021-08-22 22:55:00|15839.4|15834.4|15836.2|15831.2|15840.3|15835.3|15836.2|15831.2|0
1629673200000|2021-08-22 23:00:00|15835.8|15830.8|15838|15833|15839|15834|15835|15830|0
1629673500000|2021-08-22 23:05:00|15838.4|15833.4|15840.2|15835.2|15841.7|15836.7|15838.4|15833.4|0
1629673800000|2021-08-22 23:10:00|15839.8|15834.8|15841.7|15836.7|15842.5|15837.5|15839.3|15834.3|0
1629674100000|2021-08-22 23:15:00|15842.5|15837.5|15843.5|15838.5|15844|15839|15841.5|15836.5|0
1629674400000|2021-08-22 23:20:00|15843.1|15838.1|15843.2|15838.2|15843.5|15838.5|15842.3|15837.3|0
1629674700000|2021-08-22 23:25:00|15842.7|15837.7|15843.5|15838.5|15844.9|15839.9|15842.3|15837.3|0
1629675000000|2021-08-22 23:30:00|15843.9|15838.9|15837.8|15832.8|15844.3|15839.3|15837.8|15832.8|0
1629675300000|2021-08-22 23:35:00|15838.6|15833.6|15837.8|15832.8|15840.2|15835.2|15837.8|15832.8|0
1629675600000|2021-08-22 23:40:00|15838.2|15833.2|15836|15831|15838.6|15833.6|15835.9|15830.9|0
1629675900000|2021-08-22 23:45:00|15835.2|15830.2|15836.7|15831.7|15838.3|15833.3|15833.5|15828.5|0
1629676200000|2021-08-22 23:50:00|15836.3|15831.3|15839.9|15834.9|15840.8|15835.8|15835.9|15830.9|0
1629676500000|2021-08-22 23:55:00|15839.5|15834.5|15837.5|15832.5|15839.9|15834.9|15835.9|15830.9|0
1629676800000|2021-08-23 00:00:00|15836.7|15831.7|15838|15833|15843.2|15838.2|15836.7|15831.7|0
1629677100000|2021-08-23 00:05:00|15838.4|15833.4|15841|15836|15846.6|15841.6|15837.6|15832.6|0
1629677400000|2021-08-23 00:10:00|15841.4|15836.4|15843.4|15838.4|15845|15840|15839.4|15834.4|0
1629677700000|2021-08-23 00:15:00|15843.8|15838.8|15837|15833|15845.5|15841.5|15835.5|15831.5|141
1629678000000|2021-08-23 00:20:00|15836.5|15832.5|15833.5|15829.5|15840.5|15836.5|15831.5|15827.5|25
1629678300000|2021-08-23 00:25:00|15834.5|15830.5|15841.5|15837.5|15842|15838|15833.5|15829.5|56
1629678600000|2021-08-23 00:30:00|15841|15837|15838.5|15834.5|15845.5|15841.5|15835.5|15831.5|37
1629678900000|2021-08-23 00:35:00|15838|15834|15839.5|15835.5|15846|15842|15835.5|15831.5|29
1629679200000|2021-08-23 00:40:00|15840|15836|15845.5|15841.5|15848.5|15844.5|15837.5|15833.5|16
1629679500000|2021-08-23 00:45:00|15846.5|15842.5|15847|15843|15851|15847|15843.5|15839.5|29
1629679800000|2021-08-23 00:50:00|15846.5|15842.5|15839.5|15835.5|15850.5|15846.5|15838|15834|18
1629680100000|2021-08-23 00:55:00|15839|15835|15852|15848|15856|15852|15839|15835|64
1629680400000|2021-08-23 01:00:00|15852.5|15848.5|15850.5|15846.5|15854.5|15850.5|15847.5|15843.5|22
1629680700000|2021-08-23 01:05:00|15851|15847|15855.5|15851.5|15860.5|15856.5|15851|15847|72
1629681000000|2021-08-23 01:10:00|15856|15852|15848.5|15844.5|15856.5|15852.5|15847.5|15843.5|49
1629681300000|2021-08-23 01:15:00|15849|15845|15843.5|15839.5|15850.5|15846.5|15836.5|15832.5|78
1629681600000|2021-08-23 01:20:00|15844|15840|15852.5|15848.5|15853|15849|15842.5|15838.5|17
1629681900000|2021-08-23 01:25:00|15854|15850|15850.5|15846.5|15856.5|15852.5|15850.5|15846.5|19
1629682200000|2021-08-23 01:30:00|15850|15846|15847.5|15843.5|15851.5|15847.5|15842|15838|41
1629682500000|2021-08-23 01:35:00|15847|15843|15847|15843|15850.5|15846.5|15843|15839|25
1629682800000|2021-08-23 01:40:00|15847.5|15843.5|15855.5|15851.5|15861|15857|15845.5|15841.5|104
1629683100000|2021-08-23 01:45:00|15856|15852|15865.5|15861.5|15865.5|15861.5|15856|15852|37
1629683400000|2021-08-23 01:50:00|15866|15862|15867.5|15863.5|15870.5|15866.5|15865.5|15861.5|85
1629683700000|2021-08-23 01:55:00|15868|15864|15868.5|15864.5|15871.5|15867.5|15864|15860|23
1629684000000|2021-08-23 02:00:00|15868|15864|15876.5|15872.5|15876.5|15872.5|15868|15864|47
1629684300000|2021-08-23 02:05:00|15876|15872|15879|15875|15882.5|15878.5|15875.5|15871.5|49
1629684600000|2021-08-23 02:10:00|15878.5|15874.5|15880|15876|15885.5|15881.5|15878|15874|46
1629684900000|2021-08-23 02:15:00|15880.5|15876.5|15878.5|15874.5|15884.5|15880.5|15878.5|15874.5|25
1629685200000|2021-08-23 02:20:00|15879|15875|15873.5|15869.5|15881|15877|15872.5|15868.5|22
1629685500000|2021-08-23 02:25:00|15874.5|15870.5|15881|15877|15883|15879|15874.5|15870.5|43
1629685800000|2021-08-23 02:30:00|15881.5|15877.5|15879.5|15875.5|15883.5|15879.5|15877.5|15873.5|22
1629686100000|2021-08-23 02:35:00|15879|15875|15883.5|15879.5|15885|15881|15878|15874|6
1629686400000|2021-08-23 02:40:00|15884|15880|15878.5|15874.5|15884|15880|15878|15874|11
1629686700000|2021-08-23 02:45:00|15879|15875|15885|15881|15886|15882|15878.5|15874.5|18
1629687000000|2021-08-23 02:50:00|15885.5|15881.5|15883.5|15879.5|15887.5|15883.5|15883|15879|26
1629687300000|2021-08-23 02:55:00|15884|15880|15888|15884|15889|15885|15884|15880|16
1629687600000|2021-08-23 03:00:00|15888.5|15884.5|15885.5|15881.5|15889.5|15885.5|15883.5|15879.5|34
1629687900000|2021-08-23 03:05:00|15886|15882|15889.5|15885.5|15891.5|15887.5|15885.5|15881.5|21
1629688200000|2021-08-23 03:10:00|15889|15885|15886.5|15882.5|15889.5|15885.5|15886|15882|12
1629688500000|2021-08-23 03:15:00|15887|15883|15895|15891|15895.5|15891.5|15885.5|15881.5|154
1629688800000|2021-08-23 03:20:00|15895.5|15891.5|15889.5|15885.5|15901.5|15897.5|15887.5|15883.5|103
1629689100000|2021-08-23 03:25:00|15889|15885|15896.5|15892.5|15896.5|15892.5|15888.5|15884.5|20
1629689400000|2021-08-23 03:30:00|15896|15892|15892.5|15888.5|15899|15895|15892|15888|42
1629689700000|2021-08-23 03:35:00|15892|15888|15895.5|15891.5|15897.5|15893.5|15891.5|15887.5|14
1629690000000|2021-08-23 03:40:00|15895|15891|15893.5|15889.5|15897|15893|15892.5|15888.5|10
1629690300000|2021-08-23 03:45:00|15894|15890|15894|15890|15896.5|15892.5|15893|15889|23
1629690600000|2021-08-23 03:50:00|15893.5|15889.5|15898.5|15894.5|15900|15896|15893|15889|24
1629690900000|2021-08-23 03:55:00|15898|15894|15896.5|15892.5|15898.5|15894.5|15895|15891|17
1629691200000|2021-08-23 04:00:00|15896|15892|15894.5|15890.5|15896.5|15892.5|15894|15890|3
1629691500000|2021-08-23 04:05:00|15895|15891|15894.5|15890.5|15896.5|15892.5|15894|15890|4
1629691800000|2021-08-23 04:10:00|15894|15890|15896.5|15892.5|15898|15894|15894|15890|10
1629692100000|2021-08-23 04:15:00|15897|15893|15897.5|15893.5|15900|15896|15896|15892|9
1629692400000|2021-08-23 04:20:00|15897|15893|15896.5|15892.5|15898|15894|15895|15891|9
1629692700000|2021-08-23 04:25:00|15896|15892|15895.5|15891.5|15897.5|15893.5|15895|15891|26
1629693000000|2021-08-23 04:30:00|15897|15893|15898.5|15894.5|15898.5|15894.5|15896.5|15892.5|12
1629693300000|2021-08-23 04:35:00|15898|15894|15897|15893|15898.5|15894.5|15896|15892|14
1629693600000|2021-08-23 04:40:00|15897.5|15893.5|15897.5|15893.5|15898.5|15894.5|15896|15892|3
1629693900000|2021-08-23 04:45:00|15898|15894|15903.5|15899.5|15904|15900|15897.5|15893.5|84
1629694200000|2021-08-23 04:50:00|15903|15899|15902.5|15898.5|15904|15900|15902|15898|20
1629694500000|2021-08-23 04:55:00|15903|15899|15905|15901|15907|15903|15902.5|15898.5|24
1629694800000|2021-08-23 05:00:00|15904.5|15900.5|15901.5|15897.5|15905|15901|15900|15896|25
1629695100000|2021-08-23 05:05:00|15901|15897|15900.5|15896.5|15902.5|15898.5|15897.5|15893.5|41
1629695400000|2021-08-23 05:10:00|15901|15897|15902.5|15898.5|15908|15904|15901|15897|45
1629695700000|2021-08-23 05:15:00|15902|15898|15904.5|15900.5|15906|15902|15902|15898|31
1629696000000|2021-08-23 05:20:00|15905|15901|15906|15902|15906|15902|15903|15899|18
1629696300000|2021-08-23 05:25:00|15907|15903|15905.5|15901.5|15909|15905|15904|15900|68
1629696600000|2021-08-23 05:30:00|15906|15902|15907.5|15903.5|15908.5|15904.5|15904.5|15900.5|51
1629696900000|2021-08-23 05:35:00|15908|15904|15906|15902|15909.5|15905.5|15906|15902|102
1629697200000|2021-08-23 05:40:00|15905.5|15901.5|15903|15899|15907.5|15903.5|15900.5|15896.5|38
1629697500000|2021-08-23 05:45:00|15902.5|15898.5|15902.5|15898.5|15904|15900|15902|15898|29
1629697800000|2021-08-23 05:50:00|15901|15897|15907|15903|15909|15905|15900|15896|106
1629698100000|2021-08-23 05:55:00|15906.5|15902.5|15906|15902|15908|15904|15902|15898|109
1629698400000|2021-08-23 06:00:00|15905|15903|15912|15910|15933|15931|15905|15903|745
1629698700000|2021-08-23 06:05:00|15912.5|15910.5|15922.5|15920.5|15927.5|15925.5|15912|15910|405
1629699000000|2021-08-23 06:10:00|15923.5|15921.5|15923|15921|15930.5|15928.5|15922.5|15920.5|299
1629699300000|2021-08-23 06:15:00|15922.5|15920.5|15920|15918|15924.5|15922.5|15916|15914|224
1629699600000|2021-08-23 06:20:00|15920.5|15918.5|15925|15923|15927.5|15925.5|15920.5|15918.5|168
1629699900000|2021-08-23 06:25:00|15924|15922|15919.5|15917.5|15928.5|15926.5|15916.5|15914.5|224
1629700200000|2021-08-23 06:30:00|15920|15918|15925|15923|15926|15924|15919|15917|134
1629700500000|2021-08-23 06:35:00|15924.5|15922.5|15922|15920|15925.5|15923.5|15915|15913|274
1629700800000|2021-08-23 06:40:00|15923|15921|15919|15917|15927|15925|15917|15915|179
1629701100000|2021-08-23 06:45:00|15918.5|15916.5|15919.5|15917.5|15927|15925|15916.5|15914.5|314
1629701400000|2021-08-23 06:50:00|15920|15918|15917|15915|15922.5|15920.5|15914|15912|309
1629701700000|2021-08-23 06:55:00|15917.5|15915.5|15936.5|15934.5|15941.5|15939.5|15917.5|15915.5|738
1629702000000|2021-08-23 07:00:00|15936.1|15934.9|15913.1|15911.9|15940.6|15939.4|15908.6|15907.4|2074
1629702300000|2021-08-23 07:05:00|15913.6|15912.4|15907.1|15905.9|15913.6|15912.4|15880.1|15878.9|1808
1629702600000|2021-08-23 07:10:00|15907.6|15906.4|15905.6|15904.4|15908.6|15907.4|15894.6|15893.4|593
1629702900000|2021-08-23 07:15:00|15905.1|15903.9|15897.1|15895.9|15910.6|15909.4|15894.1|15892.9|594
1629703200000|2021-08-23 07:20:00|15896.6|15895.4|15904.6|15903.4|15920.6|15919.4|15895.6|15894.4|743
1629703500000|2021-08-23 07:25:00|15905.1|15903.9|15878.1|15876.9|15905.1|15903.9|15866.1|15864.9|1146
1629703800000|2021-08-23 07:30:00|15867.1|15865.9|15836.1|15834.9|15868.1|15866.9|15834.1|15832.9|1713
1629704100000|2021-08-23 07:35:00|15836.6|15835.4|15833.1|15831.9|15843.1|15841.9|15822.6|15821.4|1323
1629704400000|2021-08-23 07:40:00|15832.6|15831.4|15830.1|15828.9|15832.6|15831.4|15812.6|15811.4|1054
1629704700000|2021-08-23 07:45:00|15830.6|15829.4|15824.1|15822.9|15832.1|15830.9|15822.6|15821.4|803
1629705000000|2021-08-23 07:50:00|15824.6|15823.4|15812.1|15810.9|15825.6|15824.4|15806.1|15804.9|748
1629705300000|2021-08-23 07:55:00|15812.6|15811.4|15834.6|15833.4|15836.6|15835.4|15811.6|15810.4|623
1629705600000|2021-08-23 08:00:00|15834.1|15832.9|15836.1|15834.9|15851.1|15849.9|15830.1|15828.9|1089
1629705900000|2021-08-23 08:05:00|15835.6|15834.4|15819|15817.8|15836.1|15834.9|15812.5|15811.3|817
1629706200000|2021-08-23 08:10:00|15818.5|15817.3|15817.5|15816.3|15828|15826.8|15813|15811.8|619
1629706500000|2021-08-23 08:15:00|15818|15816.8|15823.5|15822.3|15825|15823.8|15803.5|15802.3|585
1629706800000|2021-08-23 08:20:00|15824|15822.8|15826.5|15825.3|15835.5|15834.3|15820.5|15819.3|520
1629707100000|2021-08-23 08:25:00|15826|15824.8|15813|15811.8|15827.5|15826.3|15806.5|15805.3|504
1629707400000|2021-08-23 08:30:00|15813.5|15812.3|15826.5|15825.3|15827.5|15826.3|15808|15806.8|507
1629707700000|2021-08-23 08:35:00|15826|15824.8|15819|15817.8|15826|15824.8|15811.5|15810.3|369
1629708000000|2021-08-23 08:40:00|15819.5|15818.3|15828|15826.8|15828|15826.8|15811.5|15810.3|391
1629708300000|2021-08-23 08:45:00|15828.5|15827.3|15838|15836.8|15839|15837.8|15828|15826.8|466
1629708600000|2021-08-23 08:50:00|15838.5|15837.3|15838|15836.8|15842|15840.8|15831.5|15830.3|516
1629708900000|2021-08-23 08:55:00|15837.5|15836.3|15830.5|15829.3|15839.5|15838.3|15818|15816.8|443
1629709200000|2021-08-23 09:00:00|15831|15829.8|15827.5|15826.3|15833|15831.8|15818.5|15817.3|399
1629709500000|2021-08-23 09:05:00|15828|15826.8|15816.5|15815.3|15834.5|15833.3|15815|15813.8|373
1629709800000|2021-08-23 09:10:00|15816|15814.8|15814|15812.8|15822|15820.8|15812|15810.8|398
1629710100000|2021-08-23 09:15:00|15814.5|15813.3|15819.5|15818.3|15821.5|15820.3|15814.5|15813.3|203
1629710400000|2021-08-23 09:20:00|15819|15817.8|15838|15836.8|15839|15837.8|15819|15817.8|380
1629710700000|2021-08-23 09:25:00|15838.5|15837.3|15823|15821.8|15838.5|15837.3|15817.5|15816.3|511
1629711000000|2021-08-23 09:30:00|15823.5|15822.3|15823|15821.8|15826|15824.8|15818.5|15817.3|169
1629711300000|2021-08-23 09:35:00|15822.5|15821.3|15834.5|15833.3|15835|15833.8|15820.5|15819.3|183
1629711600000|2021-08-23 09:40:00|15835|15833.8|15833.5|15832.3|15842|15840.8|15832.5|15831.3|406
1629711900000|2021-08-23 09:45:00|15834|15832.8|15843.5|15842.3|15846.5|15845.3|15831|15829.8|434
1629712200000|2021-08-23 09:50:00|15844|15842.8|15847|15845.8|15853.5|15852.3|15843.5|15842.3|303
1629712500000|2021-08-23 09:55:00|15847.5|15846.3|15838.5|15837.3|15847.5|15846.3|15836.5|15835.3|265
1629712800000|2021-08-23 10:00:00|15839|15837.8|15849|15847.8|15854.5|15853.3|15839|15837.8|553
1629713100000|2021-08-23 10:05:00|15848.5|15847.3|15846.5|15845.3|15849.5|15848.3|15844|15842.8|180
1629713400000|2021-08-23 10:10:00|15847|15845.8|15841.5|15840.3|15849.5|15848.3|15836.5|15835.3|273
1629713700000|2021-08-23 10:15:00|15841|15839.8|15837.5|15836.3|15843.5|15842.3|15835|15833.8|426
1629714000000|2021-08-23 10:20:00|15838|15836.8|15838|15836.8|15840.5|15839.3|15832.5|15831.3|240
1629714300000|2021-08-23 10:25:00|15838.5|15837.3|15843|15841.8|15847|15845.8|15838|15836.8|151
1629714600000|2021-08-23 10:30:00|15842.5|15841.3|15852.5|15851.3|15853|15851.8|15842.5|15841.3|209
1629714900000|2021-08-23 10:35:00|15853|15851.8|15850.5|15849.3|15853|15851.8|15843.5|15842.3|185
1629715200000|2021-08-23 10:40:00|15851|15849.8|15851.5|15850.3|15853|15851.8|15847.5|15846.3|113
1629715500000|2021-08-23 10:45:00|15851|15849.8|15845.5|15844.3|15851|15849.8|15842|15840.8|207
1629715800000|2021-08-23 10:50:00|15846|15844.8|15847|15845.8|15851.5|15850.3|15845.5|15844.3|152
1629716100000|2021-08-23 10:55:00|15846.5|15845.3|15849|15847.8|15853.5|15852.3|15844.5|15843.3|150
1629716400000|2021-08-23 11:00:00|15848.5|15847.3|15848|15846.8|15852.5|15851.3|15845|15843.8|170
1629716700000|2021-08-23 11:05:00|15847.5|15846.3|15852|15850.8|15852.5|15851.3|15844|15842.8|122
1629717000000|2021-08-23 11:10:00|15851.5|15850.3|15848.5|15847.3|15852.5|15851.3|15841.5|15840.3|234
1629717300000|2021-08-23 11:15:00|15848|15846.8|15836.5|15835.3|15849.5|15848.3|15836.5|15835.3|337
1629717600000|2021-08-23 11:20:00|15837|15835.8|15830|15828.8|15838|15836.8|15826|15824.8|264
1629717900000|2021-08-23 11:25:00|15830.5|15829.3|15840.5|15839.3|15840.5|15839.3|15829.5|15828.3|184
1629718200000|2021-08-23 11:30:00|15840|15838.8|15843.5|15842.3|15847|15845.8|15838|15836.8|379
1629718500000|2021-08-23 11:35:00|15844.5|15843.3|15855|15853.8|15859.5|15858.3|15844.5|15843.3|344
1629718800000|2021-08-23 11:40:00|15854.9|15853.7|15855.4|15854.2|15860.9|15859.7|15853.4|15852.2|235
1629719100000|2021-08-23 11:45:00|15854.9|15853.7|15840.9|15839.7|15856.4|15855.2|15840.4|15839.2|299
1629719400000|2021-08-23 11:50:00|15840.4|15839.2|15843.4|15842.2|15854.4|15853.2|15839.9|15838.7|576
1629719700000|2021-08-23 11:55:00|15843.9|15842.7|15846.4|15845.2|15851.9|15850.7|15843.9|15842.7|143
1629720000000|2021-08-23 12:00:00|15845.9|15844.7|15839.4|15838.2|15846.4|15845.2|15833.4|15832.2|378
1629720300000|2021-08-23 12:05:00|15838.9|15837.7|15844.4|15843.2|15844.9|15843.7|15837.4|15836.2|109
1629720600000|2021-08-23 12:10:00|15844.9|15843.7|15845.9|15844.7|15854.4|15853.2|15844.4|15843.2|334
1629720900000|2021-08-23 12:15:00|15846.4|15845.2|15848.9|15847.7|15850.9|15849.7|15841.9|15840.7|224
1629721200000|2021-08-23 12:20:00|15849.4|15848.2|15844.4|15843.2|15850.4|15849.2|15842.4|15841.2|146
1629721500000|2021-08-23 12:25:00|15843.9|15842.7|15844.4|15843.2|15846.4|15845.2|15841.4|15840.2|135
1629721800000|2021-08-23 12:30:00|15844.9|15843.7|15837.9|15836.7|15845.4|15844.2|15837.4|15836.2|156
1629722100000|2021-08-23 12:35:00|15838.4|15837.2|15839.4|15838.2|15843.9|15842.7|15835.4|15834.2|365
1629722400000|2021-08-23 12:40:00|15838.9|15837.7|15839.9|15838.7|15840.4|15839.2|15832.4|15831.2|271
1629722700000|2021-08-23 12:45:00|15839.4|15838.2|15834.4|15833.2|15840.4|15839.2|15830.4|15829.2|242
1629723000000|2021-08-23 12:50:00|15834.9|15833.7|15839.9|15838.7|15842.4|15841.2|15834.9|15833.7|192
1629723300000|2021-08-23 12:55:00|15839.4|15838.2|15835.4|15834.2|15840.4|15839.2|15829.4|15828.2|214
1629723600000|2021-08-23 13:00:00|15834.9|15833.7|15828.9|15827.7|15837.9|15836.7|15822.9|15821.7|303
1629723900000|2021-08-23 13:05:00|15828.4|15827.2|15826.4|15825.2|15829.4|15828.2|15824.4|15823.2|221
1629724200000|2021-08-23 13:10:00|15826.9|15825.7|15824.4|15823.2|15828.4|15827.2|15820.4|15819.2|306
1629724500000|2021-08-23 13:15:00|15825.4|15824.2|15823.4|15822.2|15826.4|15825.2|15821.4|15820.2|239
1629724800000|2021-08-23 13:20:00|15822.9|15821.7|15815.4|15814.2|15823.4|15822.2|15815.4|15814.2|398
1629725100000|2021-08-23 13:25:00|15814.4|15813.2|15812.4|15811.2|15815.4|15814.2|15809.9|15808.7|367
1629725400000|2021-08-23 13:30:00|15811.4|15810.2|15815.4|15814.2|15820.4|15819.2|15810.4|15809.2|928
1629725700000|2021-08-23 13:35:00|15814.9|15813.7|15819.4|15818.2|15823.4|15822.2|15814.9|15813.7|460
1629726000000|2021-08-23 13:40:00|15820.4|15819.2|15813.4|15812.2|15823.4|15822.2|15812.4|15811.2|340
1629726300000|2021-08-23 13:45:00|15812.9|15811.7|15813.9|15812.7|15814.4|15813.2|15799.4|15798.2|867
1629726600000|2021-08-23 13:50:00|15813.4|15812.2|15824.4|15823.2|15825.9|15824.7|15811.4|15810.2|620
1629726900000|2021-08-23 13:55:00|15825.4|15824.2|15828.4|15827.2|15829.4|15828.2|15816.9|15815.7|398
1629727200000|2021-08-23 14:00:00|15828.9|15827.7|15829.4|15828.2|15837.4|15836.2|15820.4|15819.2|467
1629727500000|2021-08-23 14:05:00|15828.9|15827.7|15834.4|15833.2|15834.4|15833.2|15828.9|15827.7|385
1629727800000|2021-08-23 14:10:00|15835.4|15834.2|15842.4|15841.2|15843.9|15842.7|15834.4|15833.2|359
1629728100000|2021-08-23 14:15:00|15841.9|15840.7|15844.4|15843.2|15848.4|15847.2|15840.9|15839.7|521
1629728400000|2021-08-23 14:20:00|15844.9|15843.7|15848.4|15847.2|15853.4|15852.2|15841.4|15840.2|523
1629728700000|2021-08-23 14:25:00|15849.4|15848.2|15838.4|15837.2|15853.4|15852.2|15837.4|15836.2|426
1629729000000|2021-08-23 14:30:00|15838.9|15837.7|15841.4|15840.2|15847.4|15846.2|15838.9|15837.7|396
1629729300000|2021-08-23 14:35:00|15840.9|15839.7|15845.4|15844.2|15846.4|15845.2|15840.4|15839.2|187
1629729600000|2021-08-23 14:40:00|15845.9|15844.7|15841.4|15840.2|15847.4|15846.2|15840.4|15839.2|437
1629729900000|2021-08-23 14:45:00|15841.9|15840.7|15848.7|15847.5|15849.4|15848.2|15841.4|15840.2|307
1629730200000|2021-08-23 14:50:00|15848.2|15847|15852.2|15851|15855.2|15854|15848.2|15847|473
1629730500000|2021-08-23 14:55:00|15852.7|15851.5|15848.2|15847|15854.2|15853|15848.2|15847|317
1629730800000|2021-08-23 15:00:00|15848.7|15847.5|15856.7|15855.5|15860.7|15859.5|15846.7|15845.5|547
1629731100000|2021-08-23 15:05:00|15856.2|15855|15863.7|15862.5|15863.7|15862.5|15854.2|15853|508
1629731400000|2021-08-23 15:10:00|15864.2|15863|15859.2|15858|15866.2|15865|15859.2|15858|498
1629731700000|2021-08-23 15:15:00|15859.7|15858.5|15860.2|15859|15862.7|15861.5|15858.2|15857|350
1629732000000|2021-08-23 15:20:00|15859.2|15858|15862.2|15861|15866.2|15865|15859.2|15858|618
1629732300000|2021-08-23 15:25:00|15863.2|15862|15870.2|15869|15873.2|15872|15861.2|15860|966
1629732600000|2021-08-23 15:30:00|15870.6|15868.6|15856.6|15854.6|15871.1|15869.1|15856.1|15854.1|1429
1629732900000|2021-08-23 15:35:00|15857.1|15855.1|15862.6|15860.6|15863.6|15861.6|15853.6|15851.6|688
1629733200000|2021-08-23 15:40:00|15863.1|15861.1|15859.6|15857.6|15864.6|15862.6|15859.6|15857.6|304
1629733500000|2021-08-23 15:45:00|15860.1|15858.1|15855.6|15853.6|15860.6|15858.6|15855.6|15853.6|227
1629733800000|2021-08-23 15:50:00|15854.6|15852.6|15853.6|15851.6|15856.6|15854.6|15852.6|15850.6|264
1629734100000|2021-08-23 15:55:00|15854.1|15852.1|15859.6|15857.6|15859.6|15857.6|15854.1|15852.1|340
1629734400000|2021-08-23 16:00:00|15859.1|15857.1|15862.6|15860.6|15863.6|15861.6|15858.6|15856.6|204
1629734700000|2021-08-23 16:05:00|15861.6|15859.6|15864.6|15862.6|15867.1|15865.1|15861.6|15859.6|81
1629735000000|2021-08-23 16:10:00|15865.1|15863.1|15861.6|15859.6|15865.6|15863.6|15859.6|15857.6|60
1629735300000|2021-08-23 16:15:00|15861.1|15859.1|15861.6|15859.6|15861.6|15859.6|15857.6|15855.6|152
1629735600000|2021-08-23 16:20:00|15860.6|15858.6|15860.6|15858.6|15861.6|15859.6|15859.6|15857.6|56
1629735900000|2021-08-23 16:25:00|15860.1|15858.1|15860.6|15858.6|15861.1|15859.1|15857.6|15855.6|97
1629736200000|2021-08-23 16:30:00|15861.1|15859.1|15861.6|15859.6|15863.6|15861.6|15860.6|15858.6|48
1629736500000|2021-08-23 16:35:00|15861.1|15859.1|15863.6|15861.6|15864.6|15862.6|15858.6|15856.6|88
1629736800000|2021-08-23 16:40:00|15864.1|15862.1|15863.6|15861.6|15866.6|15864.6|15862.1|15860.1|87
1629737100000|2021-08-23 16:45:00|15863.1|15861.1|15859.6|15857.6|15863.6|15861.6|15859.6|15857.6|61
1629737400000|2021-08-23 16:50:00|15860.1|15858.1|15864.1|15862.1|15865.1|15863.1|15859.6|15857.6|20
1629737700000|2021-08-23 16:55:00|15863.6|15861.6|15868.6|15866.6|15868.6|15866.6|15863.6|15861.6|80
1629738000000|2021-08-23 17:00:00|15869.1|15867.1|15866.1|15864.1|15869.6|15867.6|15866.1|15864.1|57
1629738300000|2021-08-23 17:05:00|15866.6|15864.6|15868.6|15866.6|15868.6|15866.6|15865.1|15863.1|38
1629738600000|2021-08-23 17:10:00|15868.1|15866.1|15871.6|15869.6|15872.1|15870.1|15866.6|15864.6|80
1629738900000|2021-08-23 17:15:00|15871.1|15869.1|15868.6|15866.6|15871.6|15869.6|15867.6|15865.6|41
1629739200000|2021-08-23 17:20:00|15868.1|15866.1|15867.6|15865.6|15869.6|15867.6|15866.6|15864.6|22
1629739500000|2021-08-23 17:25:00|15866.6|15864.6|15864.1|15862.1|15866.6|15864.6|15860.6|15858.6|169
1629739800000|2021-08-23 17:30:00|15863.6|15861.6|15865.6|15863.6|15865.6|15863.6|15862.6|15860.6|50
1629740100000|2021-08-23 17:35:00|15865.1|15863.1|15859.6|15857.6|15865.6|15863.6|15858.1|15856.1|102
1629740400000|2021-08-23 17:40:00|15860.1|15858.1|15862.1|15860.1|15862.6|15860.6|15858.6|15856.6|99
1629740700000|2021-08-23 17:45:00|15862.6|15860.6|15861.6|15859.6|15862.6|15860.6|15860.6|15858.6|38
1629741000000|2021-08-23 17:50:00|15861.1|15859.1|15862.6|15860.6|15862.6|15860.6|15859.6|15857.6|22
1629741300000|2021-08-23 17:55:00|15863.1|15861.1|15860.6|15858.6|15863.1|15861.1|15859.6|15857.6|58
1629741600000|2021-08-23 18:00:00|15860.1|15858.1|15861.6|15859.6|15861.6|15859.6|15857.6|15855.6|66
1629741900000|2021-08-23 18:05:00|15862.1|15860.1|15861.6|15859.6|15863.1|15861.1|15861.1|15859.1|19
1629742200000|2021-08-23 18:10:00|15862.1|15860.1|15860.6|15858.6|15864.6|15862.6|15859.6|15857.6|123
1629742500000|2021-08-23 18:15:00|15861.1|15859.1|15862.1|15860.1|15863.1|15861.1|15857.6|15855.6|47
1629742800000|2021-08-23 18:20:00|15862.6|15860.6|15862.6|15860.6|15864.1|15862.1|15860.6|15858.6|25
1629743100000|2021-08-23 18:25:00|15862.1|15860.1|15862.6|15860.6|15864.6|15862.6|15861.6|15859.6|18
1629743400000|2021-08-23 18:30:00|15862.1|15860.1|15865.6|15863.6|15865.6|15863.6|15861.6|15859.6|21
1629743700000|2021-08-23 18:35:00|15865.1|15863.1|15865.6|15863.6|15865.6|15863.6|15864.6|15862.6|24
1629744000000|2021-08-23 18:40:00|15866.1|15864.1|15863.1|15861.1|15867.6|15865.6|15863.1|15861.1|48
1629744300000|2021-08-23 18:45:00|15862.6|15860.6|15864.6|15862.6|15865.6|15863.6|15862.6|15860.6|30
1629744600000|2021-08-23 18:50:00|15864.1|15862.1|15866.6|15864.6|15866.6|15864.6|15864.1|15862.1|32
1629744900000|2021-08-23 18:55:00|15866.1|15864.1|15865.6|15863.6|15867.6|15865.6|15864.6|15862.6|16
1629745200000|2021-08-23 19:00:00|15866.1|15864.1|15866.1|15864.1|15866.6|15864.6|15864.6|15862.6|48
1629745500000|2021-08-23 19:05:00|15865.6|15863.6|15863.6|15861.6|15867.1|15865.1|15863.6|15861.6|56
1629745800000|2021-08-23 19:10:00|15864.1|15862.1|15863.1|15861.1|15864.6|15862.6|15862.6|15860.6|61
1629746100000|2021-08-23 19:15:00|15862.6|15860.6|15863.6|15861.6|15864.6|15862.6|15862.6|15860.6|59
1629746400000|2021-08-23 19:20:00|15863.1|15861.1|15863.6|15861.6|15863.6|15861.6|15860.6|15858.6|49
1629746700000|2021-08-23 19:25:00|15864.1|15862.1|15866.6|15864.6|15866.6|15864.6|15863.6|15861.6|52
1629747000000|2021-08-23 19:30:00|15866.1|15864.1|15870.1|15868.1|15871.6|15869.6|15864.6|15862.6|111
1629747300000|2021-08-23 19:35:00|15869.6|15867.6|15864.6|15862.6|15870.1|15868.1|15864.6|15862.6|98
1629747600000|2021-08-23 19:40:00|15864.1|15862.1|15858.6|15856.6|15864.1|15862.1|15858.6|15856.6|87
1629747900000|2021-08-23 19:45:00|15859.1|15857.1|15860.1|15858.1|15863.1|15861.1|15857.6|15855.6|121
1629748200000|2021-08-23 19:50:00|15859.6|15857.6|15862.6|15860.6|15865.6|15863.6|15858.6|15856.6|216
1629748500000|2021-08-23 19:55:00|15862.1|15860.1|15854.6|15852.6|15863.1|15861.1|15844.6|15842.6|436
1629748800000|2021-08-23 20:00:00|15858|15853|15859.5|15854.5|15867.2|15862.2|15853.9|15848.9|9
1629749100000|2021-08-23 20:05:00|15858.5|15853.5|15858.2|15853.2|15859|15854|15856.5|15851.5|0
1629749400000|2021-08-23 20:10:00|15858|15853|15858.8|15853.8|15859.7|15854.7|15858|15853|0
1629749700000|2021-08-23 20:15:00|15858|15853|15859.8|15854.8|15859.8|15854.8|15857.4|15852.4|0
1629750000000|2021-08-23 20:20:00|15859|15854|15862|15857|15862.8|15857.8|15859|15854|0
1629750300000|2021-08-23 20:25:00|15861.9|15856.9|15862.2|15857.2|15862.2|15857.2|15861.9|15856.9|0
1629750600000|2021-08-23 20:30:00|15862.1|15857.1|15862.1|15857.1|15862.1|15857.1|15862|15857|0
1629751200000|2021-08-23 20:40:00|15862.5|15857.5|15862|15857|15862.9|15857.9|15861.3|15856.3|0
1629751500000|2021-08-23 20:45:00|15862.8|15857.8|15862|15857|15862.8|15857.8|15862|15857|0
1629751800000|2021-08-23 20:50:00|15862.1|15857.1|15863.5|15858.5|15863.5|15858.5|15862.1|15857.1|0
1629752100000|2021-08-23 20:55:00|15864.3|15859.3|15866.3|15861.3|15867|15862|15864|15859|0
1629752400000|2021-08-23 21:00:00|15865.9|15860.9|15864|15859|15866|15861|15864|15859|0
1629752700000|2021-08-23 21:05:00|15864.1|15859.1|15864.2|15859.2|15865.1|15860.1|15863.9|15858.9|0
1629753000000|2021-08-23 21:10:00|15864.3|15859.3|15864|15859|15864.7|15859.7|15863.4|15858.4|0
1629753300000|2021-08-23 21:15:00|15864.1|15859.1|15864|15859|15864.1|15859.1|15863.7|15858.7|0
1629753600000|2021-08-23 21:20:00|15863.9|15858.9|15864.6|15859.6|15864.6|15859.6|15863.9|15858.9|0
1629753900000|2021-08-23 21:25:00|15864.5|15859.5|15864.1|15859.1|15865|15860|15864.1|15859.1|0
1629754200000|2021-08-23 21:30:00|15864|15859|15864.1|15859.1|15864.1|15859.1|15864|15859|0
1629754500000|2021-08-23 21:35:00|15864|15859|15864.4|15859.4|15864.4|15859.4|15864|15859|0
1629754800000|2021-08-23 21:40:00|15863.9|15858.9|15863.7|15858.7|15863.9|15858.9|15863.7|15858.7|0
1629755100000|2021-08-23 21:45:00|15863.9|15858.9|15863.7|15858.7|15863.9|15858.9|15863.6|15858.6|0
1629755400000|2021-08-23 21:50:00|15865.1|15860.1|15866.3|15861.3|15867.1|15862.1|15865.1|15860.1|0
1629755700000|2021-08-23 21:55:00|15866.1|15861.1|15866.2|15861.2|15866.6|15861.6|15866|15861|0
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15862|15857|15866.5|15861.5|15862|15857|0
1629756300000|2021-08-23 22:05:00|15862.8|15857.8|15862.7|15857.7|15863.6|15858.6|15861.9|15856.9|0
1629756600000|2021-08-23 22:10:00|15863.5|15858.5|15866.6|15861.6|15868.1|15863.1|15863.5|15858.5|0
1629756900000|2021-08-23 22:15:00|15866.7|15861.7|15872|15867|15872.9|15867.9|15866.4|15861.4|0
1629757200000|2021-08-23 22:20:00|15871.2|15866.2|15870.3|15865.3|15872|15867|15869.5|15864.5|0
1629757500000|2021-08-23 22:25:00|15870.4|15865.4|15870.1|15865.1|15870.9|15865.9|15870.1|15865.1|0
1629757800000|2021-08-23 22:30:00|15870.9|15865.9|15871.2|15866.2|15871.7|15866.7|15870.1|15865.1|0
1629758100000|2021-08-23 22:35:00|15871.7|15866.7|15870.9|15865.9|15871.7|15866.7|15870.9|15865.9|0
1629758400000|2021-08-23 22:40:00|15871|15866|15870.8|15865.8|15871.8|15866.8|15870.8|15865.8|0
1629758700000|2021-08-23 22:45:00|15870.9|15865.9|15869.2|15864.2|15871.7|15866.7|15868.4|15863.4|0
1629759000000|2021-08-23 22:50:00|15869.6|15864.6|15870|15865|15870|15865|15869.2|15864.2|0
1629759300000|2021-08-23 22:55:00|15869.2|15864.2|15868.4|15863.4|15870|15865|15867.6|15862.6|0
1629759600000|2021-08-23 23:00:00|15868.3|15863.3|15869.1|15864.1|15869.1|15864.1|15867.9|15862.9|0
1629759900000|2021-08-23 23:05:00|15869.5|15864.5|15869.2|15864.2|15869.5|15864.5|15868.4|15863.4|0
1629760200000|2021-08-23 23:10:00|15869.6|15864.6|15870.6|15865.6|15870.6|15865.6|15869.1|15864.1|0
1629760500000|2021-08-23 23:15:00|15870.2|15865.2|15869.9|15864.9|15870.6|15865.6|15869.9|15864.9|0
1629760800000|2021-08-23 23:20:00|15869.4|15864.4|15867.5|15862.5|15869.4|15864.4|15867.5|15862.5|0
1629761100000|2021-08-23 23:25:00|15867.6|15862.6|15868.4|15863.4|15868.4|15863.4|15867.6|15862.6|0
1629761400000|2021-08-23 23:30:00|15867.6|15862.6|15867.6|15862.6|15868.4|15863.4|15867.6|15862.6|0
1629761700000|2021-08-23 23:35:00|15868|15863|15866.9|15861.9|15868.5|15863.5|15866.9|15861.9|0
1629762000000|2021-08-23 23:40:00|15867.7|15862.7|15867.8|15862.8|15868.6|15863.6|15866.9|15861.9|0
1629762300000|2021-08-23 23:45:00|15868.2|15863.2|15867.9|15862.9|15868.7|15863.7|15867.1|15862.1|0
1629762600000|2021-08-23 23:50:00|15866.8|15861.8|15866.8|15861.8|15867.6|15862.6|15866.8|15861.8|0
1629762900000|2021-08-23 23:55:00|15867.2|15862.2|15869.3|15864.3|15869.3|15864.3|15866.8|15861.8|0
1629763200000|2021-08-24 00:00:00|15870.1|15865.1|15867.8|15862.8|15871|15866|15866.6|15861.6|0
1629763500000|2021-08-24 00:05:00|15868.6|15863.6|15867.8|15862.8|15871|15866|15867|15862|0
1629763800000|2021-08-24 00:10:00|15868.2|15863.2|15875.8|15870.8|15876.6|15871.6|15866.2|15861.2|0
1629764100000|2021-08-24 00:15:00|15876.2|15871.2|15888.1|15884.1|15891.6|15887.6|15876.2|15871.2|108
1629764400000|2021-08-24 00:20:00|15888.6|15884.6|15885.1|15881.1|15889.6|15885.6|15884.6|15880.6|17
1629764700000|2021-08-24 00:25:00|15885.6|15881.6|15885.6|15881.6|15890.1|15886.1|15883.6|15879.6|22
1629765000000|2021-08-24 00:30:00|15886.6|15882.6|15889.1|15885.1|15890.6|15886.6|15885.1|15881.1|23
1629765300000|2021-08-24 00:35:00|15888.1|15884.1|15889.1|15885.1|15894.6|15890.6|15888.1|15884.1|22
1629765600000|2021-08-24 00:40:00|15890.1|15886.1|15889.6|15885.6|15891.6|15887.6|15888.6|15884.6|16
1629765900000|2021-08-24 00:45:00|15890.1|15886.1|15889.6|15885.6|15893.6|15889.6|15888.6|15884.6|22
1629766200000|2021-08-24 00:50:00|15889.1|15885.1|15888.1|15884.1|15891.6|15887.6|15888.1|15884.1|36
1629766500000|2021-08-24 00:55:00|15888.6|15884.6|15885.1|15881.1|15888.6|15884.6|15884.1|15880.1|24
1629766800000|2021-08-24 01:00:00|15885.6|15881.6|15886.1|15882.1|15888.1|15884.1|15884.1|15880.1|15
1629767100000|2021-08-24 01:05:00|15886.6|15882.6|15884.1|15880.1|15888.1|15884.1|15884.1|15880.1|14
1629767400000|2021-08-24 01:10:00|15884.6|15880.6|15883.1|15879.1|15886.6|15882.6|15882.1|15878.1|13
1629767700000|2021-08-24 01:15:00|15883.6|15879.6|15875.1|15871.1|15885.1|15881.1|15874.1|15870.1|28
1629768000000|2021-08-24 01:20:00|15874.6|15870.6|15883.1|15879.1|15883.1|15879.1|15874.1|15870.1|20
1629768300000|2021-08-24 01:25:00|15883.6|15879.6|15887.6|15883.6|15888.1|15884.1|15883.6|15879.6|14
1629768600000|2021-08-24 01:30:00|15886.6|15882.6|15886.1|15882.1|15888.1|15884.1|15881.6|15877.6|26
1629768900000|2021-08-24 01:35:00|15885.6|15881.6|15892.1|15888.1|15895.6|15891.6|15885.1|15881.1|42
1629769200000|2021-08-24 01:40:00|15892.6|15888.6|15894.1|15890.1|15899.1|15895.1|15892.1|15888.1|58
1629769500000|2021-08-24 01:45:00|15893.6|15889.6|15892.1|15888.1|15895.1|15891.1|15890.1|15886.1|15
1629769800000|2021-08-24 01:50:00|15892.6|15888.6|15893.1|15889.1|15894.6|15890.6|15890.6|15886.6|15
1629770100000|2021-08-24 01:55:00|15893.6|15889.6|15888.1|15884.1|15893.6|15889.6|15888.1|15884.1|10
1629770400000|2021-08-24 02:00:00|15888.6|15884.6|15884.1|15880.1|15890.6|15886.6|15883.1|15879.1|16
1629770700000|2021-08-24 02:05:00|15883.6|15879.6|15884.1|15880.1|15886.1|15882.1|15882.1|15878.1|10
1629771000000|2021-08-24 02:10:00|15884.6|15880.6|15891.1|15887.1|15891.1|15887.1|15884.1|15880.1|11
1629771300000|2021-08-24 02:15:00|15891.6|15887.6|15892.1|15888.1|15894.1|15890.1|15889.6|15885.6|23
1629771600000|2021-08-24 02:20:00|15892.6|15888.6|15889.1|15885.1|15893.1|15889.1|15888.1|15884.1|4
1629771900000|2021-08-24 02:25:00|15887.1|15883.1|15886.1|15882.1|15889.6|15885.6|15885.6|15881.6|42
1629772200000|2021-08-24 02:30:00|15885.6|15881.6|15886.1|15882.1|15888.1|15884.1|15884.1|15880.1|10
1629772500000|2021-08-24 02:35:00|15886.6|15882.6|15890.1|15886.1|15890.6|15886.6|15886.6|15882.6|5
1629772800000|2021-08-24 02:40:00|15890.6|15886.6|15891.6|15887.6|15891.6|15887.6|15888.1|15884.1|16
1629773100000|2021-08-24 02:45:00|15892.6|15888.6|15888.1|15884.1|15892.6|15888.6|15888.1|15884.1|17
1629773400000|2021-08-24 02:50:00|15887.6|15883.6|15890.1|15886.1|15892.1|15888.1|15887.1|15883.1|18
1629773700000|2021-08-24 02:55:00|15890.6|15886.6|15887.1|15883.1|15892.1|15888.1|15886.1|15882.1|22
1629774000000|2021-08-24 03:00:00|15886.6|15882.6|15889.1|15885.1|15890.1|15886.1|15886.1|15882.1|21
1629774300000|2021-08-24 03:05:00|15889.6|15885.6|15891.1|15887.1|15892.1|15888.1|15887.1|15883.1|21
1629774600000|2021-08-24 03:10:00|15891.6|15887.6|15891.1|15887.1|15891.6|15887.6|15889.1|15885.1|10
1629774900000|2021-08-24 03:15:00|15891.6|15887.6|15893.1|15889.1|15893.6|15889.6|15891.1|15887.1|28
1629775200000|2021-08-24 03:20:00|15892.6|15888.6|15891.1|15887.1|15893.6|15889.6|15890.6|15886.6|3
1629775500000|2021-08-24 03:25:00|15890.6|15886.6|15892.1|15888.1|15892.6|15888.6|15890.1|15886.1|2
1629775800000|2021-08-24 03:30:00|15891.6|15887.6|15894.1|15890.1|15895.6|15891.6|15890.1|15886.1|13
1629776100000|2021-08-24 03:35:00|15893.6|15889.6|15893.1|15889.1|15894.1|15890.1|15892.1|15888.1|2
1629776400000|2021-08-24 03:40:00|15892.6|15888.6|15891.1|15887.1|15893.1|15889.1|15889.1|15885.1|10
1629776700000|2021-08-24 03:45:00|15890.6|15886.6|15890.1|15886.1|15891.6|15887.6|15889.6|15885.6|3
1629777000000|2021-08-24 03:50:00|15890.6|15886.6|15892.6|15888.6|15892.6|15888.6|15889.6|15885.6|14
1629777300000|2021-08-24 03:55:00|15892.1|15888.1|15893.1|15889.1|15894.1|15890.1|15890.6|15886.6|17
1629777600000|2021-08-24 04:00:00|15893.6|15889.6|15895.1|15891.1|15895.6|15891.6|15892.6|15888.6|3
1629777900000|2021-08-24 04:05:00|15895.6|15891.6|15894.1|15890.1|15895.6|15891.6|15893.6|15889.6|6
1629778200000|2021-08-24 04:10:00|15893.6|15889.6|15894.1|15890.1|15894.1|15890.1|15893.6|15889.6|3
1629778500000|2021-08-24 04:15:00|15894.6|15890.6|15895.1|15891.1|15895.6|15891.6|15894.6|15890.6|7
1629778800000|2021-08-24 04:20:00|15895.6|15891.6|15895.1|15891.1|15896.1|15892.1|15894.6|15890.6|10
1629779100000|2021-08-24 04:25:00|15895.6|15891.6|15895.6|15891.6|15896.1|15892.1|15895.1|15891.1|2
1629779400000|2021-08-24 04:30:00|15895.1|15891.1|15896.1|15892.1|15897.1|15893.1|15895.1|15891.1|14
1629779700000|2021-08-24 04:35:00|15895.6|15891.6|15893.1|15889.1|15896.1|15892.1|15892.6|15888.6|9
1629780000000|2021-08-24 04:40:00|15892.6|15888.6|15893.1|15889.1|15893.6|15889.6|15890.6|15886.6|20
1629780300000|2021-08-24 04:45:00|15893.6|15889.6|15894.1|15890.1|15894.6|15890.6|15892.1|15888.1|4
1629780600000|2021-08-24 04:50:00|15894.6|15890.6|15894.1|15890.1|15895.6|15891.6|15893.1|15889.1|6
1629780900000|2021-08-24 04:55:00|15894.6|15890.6|15894.1|15890.1|15895.1|15891.1|15893.1|15889.1|0
1629781200000|2021-08-24 05:00:00|15893.6|15889.6|15893.1|15889.1|15895.6|15891.6|15892.1|15888.1|10
1629781500000|2021-08-24 05:05:00|15893.6|15889.6|15895.6|15891.6|15897.1|15893.1|15893.6|15889.6|16
1629781800000|2021-08-24 05:10:00|15895.1|15891.1|15895.1|15891.1|15895.6|15891.6|15892.1|15888.1|14
1629782100000|2021-08-24 05:15:00|15895.6|15891.6|15892.6|15888.6|15895.6|15891.6|15889.6|15885.6|21
1629782400000|2021-08-24 05:20:00|15892.1|15888.1|15894.1|15890.1|15896.6|15892.6|15892.1|15888.1|18
1629782700000|2021-08-24 05:25:00|15893.6|15889.6|15896.1|15892.1|15898.6|15894.6|15893.6|15889.6|20
1629783000000|2021-08-24 05:30:00|15895.6|15891.6|15895.6|15891.6|15897.1|15893.1|15892.1|15888.1|50
1629783300000|2021-08-24 05:35:00|15895.1|15891.1|15894.1|15890.1|15902.6|15898.6|15892.6|15888.6|118
1629783600000|2021-08-24 05:40:00|15894.6|15890.6|15897.1|15893.1|15899.1|15895.1|15894.1|15890.1|38
1629783900000|2021-08-24 05:45:00|15897.6|15893.6|15897.1|15893.1|15899.1|15895.1|15895.6|15891.6|23
1629784200000|2021-08-24 05:50:00|15896.6|15892.6|15894.1|15890.1|15898.1|15894.1|15890.6|15886.6|53
1629784500000|2021-08-24 05:55:00|15894.6|15890.6|15893.6|15889.6|15894.6|15890.6|15889.1|15885.1|48
1629784800000|2021-08-24 06:00:00|15892.6|15890.6|15880.1|15878.1|15903.1|15901.1|15878.6|15876.6|494
1629785100000|2021-08-24 06:05:00|15879.6|15877.6|15885.1|15883.1|15888.6|15886.6|15878.6|15876.6|222
1629785400000|2021-08-24 06:10:00|15884.6|15882.6|15882.6|15880.6|15886.6|15884.6|15877.1|15875.1|173
1629785700000|2021-08-24 06:15:00|15883.1|15881.1|15888.1|15886.1|15888.1|15886.1|15880.6|15878.6|201
1629786000000|2021-08-24 06:20:00|15888.6|15886.6|15883.1|15881.1|15892.6|15890.6|15883.1|15881.1|149
1629786300000|2021-08-24 06:25:00|15882.6|15880.6|15889.6|15887.6|15892.6|15890.6|15881.6|15879.6|157
1629786600000|2021-08-24 06:30:00|15890.1|15888.1|15899.1|15897.1|15899.6|15897.6|15886.6|15884.6|148
1629786900000|2021-08-24 06:35:00|15898.6|15896.6|15904.6|15902.6|15914.1|15912.1|15897.6|15895.6|485
1629787200000|2021-08-24 06:40:00|15905.1|15903.1|15916.1|15914.1|15918.1|15916.1|15901.6|15899.6|530
1629787500000|2021-08-24 06:45:00|15915.6|15913.6|15922.6|15920.6|15923.1|15921.1|15914.6|15912.6|254
1629787800000|2021-08-24 06:50:00|15923.6|15921.6|15925.1|15923.1|15926.6|15924.6|15919.6|15917.6|338
1629788100000|2021-08-24 06:55:00|15925.6|15923.6|15918.1|15916.1|15929.6|15927.6|15917.6|15915.6|520
1629788400000|2021-08-24 07:00:00|15917.7|15916.5|15900.7|15899.5|15917.7|15916.5|15882.2|15881|1622
1629788700000|2021-08-24 07:05:00|15900.2|15899|15902.7|15901.5|15913.2|15912|15897.2|15896|1028
1629789000000|2021-08-24 07:10:00|15903.2|15902|15900.7|15899.5|15910.2|15909|15900.2|15899|448
1629789300000|2021-08-24 07:15:00|15901.2|15900|15885.7|15884.5|15902.7|15901.5|15873.7|15872.5|924
1629789600000|2021-08-24 07:20:00|15885.2|15884|15888.7|15887.5|15902.2|15901|15885.2|15884|553
1629789900000|2021-08-24 07:25:00|15889.2|15888|15893.2|15892|15902.7|15901.5|15883.7|15882.5|450
1629790200000|2021-08-24 07:30:00|15893.7|15892.5|15893.2|15892|15902.7|15901.5|15892.2|15891|519
1629790500000|2021-08-24 07:35:00|15891.2|15890|15896.7|15895.5|15904.2|15903|15886.7|15885.5|770
1629790800000|2021-08-24 07:40:00|15897.2|15896|15885.7|15884.5|15899.7|15898.5|15882.7|15881.5|454
1629791100000|2021-08-24 07:45:00|15884.7|15883.5|15884.2|15883|15890.2|15889|15879.7|15878.5|349
1629791400000|2021-08-24 07:50:00|15883.7|15882.5|15882.2|15881|15886.7|15885.5|15876.7|15875.5|385
1629791700000|2021-08-24 07:55:00|15882.7|15881.5|15884.2|15883|15887.7|15886.5|15879.7|15878.5|245
1629792000000|2021-08-24 08:00:00|15883.7|15882.5|15887.7|15886.5|15889.7|15888.5|15874.2|15873|343
1629792300000|2021-08-24 08:05:00|15886.7|15885.5|15900.2|15899|15903.7|15902.5|15885.7|15884.5|556
1629792600000|2021-08-24 08:10:00|15900.7|15899.5|15894.7|15893.5|15912.7|15911.5|15894.2|15893|483
1629792900000|2021-08-24 08:15:00|15895.2|15894|15891.2|15890|15899.7|15898.5|15887.7|15886.5|344
1629793200000|2021-08-24 08:20:00|15891.7|15890.5|15893.2|15892|15899.7|15898.5|15890.2|15889|230
1629793500000|2021-08-24 08:25:00|15893.7|15892.5|15900.2|15899|15900.7|15899.5|15890.2|15889|241
1629793800000|2021-08-24 08:30:00|15899.2|15898|15892.2|15891|15900.7|15899.5|15889.7|15888.5|281
1629794100000|2021-08-24 08:35:00|15891.7|15890.5|15886.7|15885.5|15898.2|15897|15880.7|15879.5|410
1629794400000|2021-08-24 08:40:00|15887.2|15886|15893.7|15892.5|15899.7|15898.5|15887.2|15886|296
1629794700000|2021-08-24 08:45:00|15894.2|15893|15898.2|15897|15902.2|15901|15893.7|15892.5|310
1629795000000|2021-08-24 08:50:00|15897.7|15896.5|15906.2|15905|15908.7|15907.5|15895.7|15894.5|284
1629795300000|2021-08-24 08:55:00|15906.7|15905.5|15905.2|15904|15909.7|15908.5|15902.7|15901.5|227
1629795600000|2021-08-24 09:00:00|15904.7|15903.5|15907.7|15906.5|15913.7|15912.5|15901.2|15900|410
1629795900000|2021-08-24 09:05:00|15907.2|15906|15904.7|15903.5|15908.7|15907.5|15900.7|15899.5|218
1629796200000|2021-08-24 09:10:00|15905.2|15904|15912.7|15911.5|15917.2|15916|15903.7|15902.5|388
1629796500000|2021-08-24 09:15:00|15912.2|15911|15903.2|15902|15913.2|15912|15900.7|15899.5|283
1629796800000|2021-08-24 09:20:00|15903.7|15902.5|15905.7|15904.5|15910.2|15909|15901.7|15900.5|179
1629797100000|2021-08-24 09:25:00|15905.2|15904|15900.2|15899|15907.7|15906.5|15900.2|15899|163
1629797400000|2021-08-24 09:30:00|15899.7|15898.5|15897.7|15896.5|15900.2|15899|15894.2|15893|253
1629797700000|2021-08-24 09:35:00|15898.2|15897|15889.7|15888.5|15898.2|15897|15888.7|15887.5|307
1629798000000|2021-08-24 09:40:00|15890.2|15889|15886.7|15885.5|15890.7|15889.5|15879.7|15878.5|329
1629798300000|2021-08-24 09:45:00|15886.2|15885|15889.7|15888.5|15893.2|15892|15886.2|15885|174
1629798600000|2021-08-24 09:50:00|15889.2|15888|15898.7|15897.5|15900.7|15899.5|15888.7|15887.5|305
1629798900000|2021-08-24 09:55:00|15898.2|15897|15884.7|15883.5|15900.7|15899.5|15884.7|15883.5|417
1629799200000|2021-08-24 10:00:00|15885.2|15884|15890.2|15889|15891.7|15890.5|15883.2|15882|231
1629799500000|2021-08-24 10:05:00|15890.7|15889.5|15895.2|15894|15896.7|15895.5|15889.2|15888|178
1629799800000|2021-08-24 10:10:00|15895.7|15894.5|15894.2|15893|15900.7|15899.5|15889.2|15888|387
1629800100000|2021-08-24 10:15:00|15893.7|15892.5|15888.7|15887.5|15894.7|15893.5|15884.7|15883.5|415
1629800400000|2021-08-24 10:20:00|15888.2|15887|15890.7|15889.5|15896.7|15895.5|15888.2|15887|212
1629800700000|2021-08-24 10:25:00|15891.7|15890.5|15899.7|15898.5|15902.7|15901.5|15891.2|15890|280
1629801000000|2021-08-24 10:30:00|15900.2|15899|15908.7|15907.5|15908.7|15907.5|15900.2|15899|233
1629801300000|2021-08-24 10:35:00|15908.2|15907|15906.7|15905.5|15911.7|15910.5|15904.2|15903|242
1629801600000|2021-08-24 10:40:00|15907.2|15906|15908.2|15907|15910.7|15909.5|15906.2|15905|234
1629801900000|2021-08-24 10:45:00|15908.7|15907.5|15902.7|15901.5|15908.7|15907.5|15900.7|15899.5|230
1629802200000|2021-08-24 10:50:00|15902.2|15901|15897.7|15896.5|15904.7|15903.5|15897.2|15896|187
1629802500000|2021-08-24 10:55:00|15898.2|15897|15903.7|15902.5|15903.7|15902.5|15898.2|15897|135
1629802800000|2021-08-24 11:00:00|15903.2|15902|15899.7|15898.5|15904.7|15903.5|15896.2|15895|172
1629803100000|2021-08-24 11:05:00|15898.7|15897.5|15898.7|15897.5|15901.7|15900.5|15897.2|15896|264
1629803400000|2021-08-24 11:10:00|15899.2|15898|15904.7|15903.5|15904.7|15903.5|15898.7|15897.5|98
1629803700000|2021-08-24 11:15:00|15904.2|15903|15905.7|15904.5|15909.7|15908.5|15901.7|15900.5|117
1629804000000|2021-08-24 11:20:00|15906.2|15905|15900.7|15899.5|15906.7|15905.5|15898.7|15897.5|112
1629804300000|2021-08-24 11:25:00|15901.2|15900|15905.7|15904.5|15907.7|15906.5|15900.2|15899|167
1629804600000|2021-08-24 11:30:00|15907.7|15906.5|15894.2|15893|15908.7|15907.5|15893.7|15892.5|135
1629804900000|2021-08-24 11:35:00|15893.7|15892.5|15898.2|15897|15902.7|15901.5|15893.7|15892.5|187
1629805200000|2021-08-24 11:40:00|15898.4|15897.2|15900.9|15899.7|15901.9|15900.7|15894.9|15893.7|191
1629805500000|2021-08-24 11:45:00|15900.4|15899.2|15903.9|15902.7|15905.9|15904.7|15900.4|15899.2|141
1629805800000|2021-08-24 11:50:00|15904.4|15903.2|15898.9|15897.7|15906.9|15905.7|15897.9|15896.7|181
1629806100000|2021-08-24 11:55:00|15898.4|15897.2|15903.4|15902.2|15906.9|15905.7|15897.4|15896.2|147
1629806400000|2021-08-24 12:00:00|15903.9|15902.7|15895.9|15894.7|15908.9|15907.7|15894.9|15893.7|266
1629806700000|2021-08-24 12:05:00|15895.4|15894.2|15898.9|15897.7|15902.9|15901.7|15894.4|15893.2|182
1629807000000|2021-08-24 12:10:00|15898.4|15897.2|15892.9|15891.7|15901.9|15900.7|15891.9|15890.7|231
1629807300000|2021-08-24 12:15:00|15893.9|15892.7|15890.9|15889.7|15895.4|15894.2|15889.9|15888.7|232
1629807600000|2021-08-24 12:20:00|15891.4|15890.2|15875.9|15874.7|15891.9|15890.7|15873.9|15872.7|439
1629807900000|2021-08-24 12:25:00|15876.4|15875.2|15886.4|15885.2|15888.9|15887.7|15873.9|15872.7|358
1629808200000|2021-08-24 12:30:00|15885.9|15884.7|15887.9|15886.7|15888.9|15887.7|15882.9|15881.7|226
1629808500000|2021-08-24 12:35:00|15887.4|15886.2|15877.9|15876.7|15887.4|15886.2|15874.9|15873.7|359
1629808800000|2021-08-24 12:40:00|15878.4|15877.2|15864.4|15863.2|15881.4|15880.2|15863.9|15862.7|403
1629809100000|2021-08-24 12:45:00|15863.9|15862.7|15859.4|15858.2|15874.4|15873.2|15858.4|15857.2|422
1629809400000|2021-08-24 12:50:00|15859.9|15858.7|15858.4|15857.2|15866.9|15865.7|15855.9|15854.7|367
1629809700000|2021-08-24 12:55:00|15857.9|15856.7|15860.4|15859.2|15864.9|15863.7|15855.4|15854.2|596
1629810000000|2021-08-24 13:00:00|15860.9|15859.7|15860.9|15859.7|15865.9|15864.7|15858.9|15857.7|288
1629810300000|2021-08-24 13:05:00|15860.4|15859.2|15861.9|15860.7|15868.9|15867.7|15860.4|15859.2|538
1629810600000|2021-08-24 13:10:00|15860.9|15859.7|15863.9|15862.7|15864.9|15863.7|15858.9|15857.7|225
1629810900000|2021-08-24 13:15:00|15863.4|15862.2|15865.9|15864.7|15866.9|15865.7|15860.9|15859.7|118
1629811200000|2021-08-24 13:20:00|15865.4|15864.2|15869.9|15868.7|15873.9|15872.7|15864.4|15863.2|350
1629811500000|2021-08-24 13:25:00|15870.4|15869.2|15878.9|15877.7|15879.9|15878.7|15869.9|15868.7|397
1629811800000|2021-08-24 13:30:00|15879.4|15878.2|15886.4|15885.2|15891.9|15890.7|15874.9|15873.7|732
1629812100000|2021-08-24 13:35:00|15886.9|15885.7|15891.9|15890.7|15897.4|15896.2|15880.9|15879.7|621
1629812400000|2021-08-24 13:40:00|15892.9|15891.7|15903.9|15902.7|15904.9|15903.7|15891.4|15890.2|565
1629812700000|2021-08-24 13:45:00|15904.4|15903.2|15907.9|15906.7|15909.9|15908.7|15900.4|15899.2|582
1629813000000|2021-08-24 13:50:00|15907.4|15906.2|15903.9|15902.7|15914.9|15913.7|15903.9|15902.7|531
1629813300000|2021-08-24 13:55:00|15904.4|15903.2|15902.4|15901.2|15906.9|15905.7|15900.4|15899.2|417
1629813600000|2021-08-24 14:00:00|15902.9|15901.7|15898.9|15897.7|15907.4|15906.2|15898.9|15897.7|427
1629813900000|2021-08-24 14:05:00|15898.4|15897.2|15902.9|15901.7|15909.4|15908.2|15895.4|15894.2|458
1629814200000|2021-08-24 14:10:00|15902.4|15901.2|15906.9|15905.7|15910.9|15909.7|15899.4|15898.2|395
1629814500000|2021-08-24 14:15:00|15907.4|15906.2|15911.4|15910.2|15915.4|15914.2|15905.9|15904.7|338
1629814800000|2021-08-24 14:20:00|15911.9|15910.7|15906.9|15905.7|15912.4|15911.2|15905.9|15904.7|378
1629815100000|2021-08-24 14:25:00|15906.4|15905.2|15915.4|15914.2|15915.4|15914.2|15904.9|15903.7|468
1629815400000|2021-08-24 14:30:00|15914.9|15913.7|15909.9|15908.7|15915.9|15914.7|15907.9|15906.7|448
1629815700000|2021-08-24 14:35:00|15910.4|15909.2|15917.9|15916.7|15917.9|15916.7|15909.9|15908.7|343
1629816000000|2021-08-24 14:40:00|15918.4|15917.2|15909.9|15908.7|15920.9|15919.7|15908.9|15907.7|494
1629816300000|2021-08-24 14:45:00|15909.4|15908.2|15912.9|15911.7|15913.9|15912.7|15907.9|15906.7|218
1629816600000|2021-08-24 14:50:00|15912.4|15911.2|15913.9|15912.7|15915.9|15914.7|15911.9|15910.7|201
1629816900000|2021-08-24 14:55:00|15914.9|15913.7|15914.4|15913.2|15918.4|15917.2|15912.9|15911.7|334
1629817200000|2021-08-24 15:00:00|15914.9|15913.7|15916.9|15915.7|15917.9|15916.7|15913.9|15912.7|188
1629817500000|2021-08-24 15:05:00|15916.4|15915.2|15916.9|15915.7|15919.9|15918.7|15915.9|15914.7|258
1629817800000|2021-08-24 15:10:00|15917.4|15916.2|15914.9|15913.7|15917.9|15916.7|15910.9|15909.7|366
1629818100000|2021-08-24 15:15:00|15915.4|15914.2|15917.9|15916.7|15921.4|15920.2|15914.9|15913.7|303
1629818400000|2021-08-24 15:20:00|15918.4|15917.2|15915.9|15914.7|15920.9|15919.7|15914.9|15913.7|437
1629818700000|2021-08-24 15:25:00|15916.4|15915.2|15908.4|15907.2|15916.9|15915.7|15904.9|15903.7|988
1629819000000|2021-08-24 15:30:00|15908.9|15907.7|15904.3|15902.3|15909.3|15907.7|15900.3|15898.3|1033
1629819300000|2021-08-24 15:35:00|15905.3|15903.3|15906.3|15904.3|15910.3|15908.3|15904.3|15902.3|603
1629819600000|2021-08-24 15:40:00|15906.8|15904.8|15906.3|15904.3|15907.3|15905.3|15903.3|15901.3|343
1629819900000|2021-08-24 15:45:00|15905.8|15903.8|15907.3|15905.3|15908.3|15906.3|15905.3|15903.3|138
1629820200000|2021-08-24 15:50:00|15907.8|15905.8|15912.3|15910.3|15913.3|15911.3|15906.8|15904.8|187
1629820500000|2021-08-24 15:55:00|15912.8|15910.8|15909.3|15907.3|15913.3|15911.3|15909.3|15907.3|184
1629820800000|2021-08-24 16:00:00|15909.8|15907.8|15906.3|15904.3|15911.3|15909.3|15904.3|15902.3|147
1629821100000|2021-08-24 16:05:00|15905.8|15903.8|15908.3|15906.3|15909.3|15907.3|15905.8|15903.8|49
1629821400000|2021-08-24 16:10:00|15909.3|15907.3|15907.3|15905.3|15909.8|15907.8|15906.3|15904.3|116
1629821700000|2021-08-24 16:15:00|15907.8|15905.8|15907.3|15905.3|15909.3|15907.3|15905.3|15903.3|63
1629822000000|2021-08-24 16:20:00|15906.8|15904.8|15907.8|15905.8|15908.8|15906.8|15906.3|15904.3|37
1629822300000|2021-08-24 16:25:00|15908.3|15906.3|15907.3|15905.3|15909.3|15907.3|15906.3|15904.3|43
1629822600000|2021-08-24 16:30:00|15907.8|15905.8|15913.3|15911.3|15914.3|15912.3|15907.3|15905.3|104
1629822900000|2021-08-24 16:35:00|15913.8|15911.8|15911.8|15909.8|15913.8|15911.8|15911.3|15909.3|51
1629823200000|2021-08-24 16:40:00|15912.3|15910.3|15914.3|15912.3|15914.3|15912.3|15911.3|15909.3|41
1629823500000|2021-08-24 16:45:00|15913.8|15911.8|15912.3|15910.3|15915.3|15913.3|15912.3|15910.3|78
1629823800000|2021-08-24 16:50:00|15912.8|15910.8|15912.3|15910.3|15913.3|15911.3|15910.8|15908.8|43
1629824100000|2021-08-24 16:55:00|15911.8|15909.8|15910.8|15908.8|15912.3|15910.3|15910.3|15908.3|41
1629824400000|2021-08-24 17:00:00|15910.3|15908.3|15913.8|15911.8|15914.3|15912.3|15910.3|15908.3|31
1629824700000|2021-08-24 17:05:00|15913.3|15911.3|15912.8|15910.8|15914.3|15912.3|15912.3|15910.3|38
1629825000000|2021-08-24 17:10:00|15912.3|15910.3|15912.3|15910.3|15913.3|15911.3|15911.3|15909.3|7
1629825300000|2021-08-24 17:15:00|15912.8|15910.8|15912.8|15910.8|15913.3|15911.3|15911.3|15909.3|15
1629825600000|2021-08-24 17:20:00|15912.3|15910.3|15911.3|15909.3|15912.3|15910.3|15911.3|15909.3|23
1629825900000|2021-08-24 17:25:00|15910.8|15908.8|15911.3|15909.3|15912.3|15910.3|15910.3|15908.3|34
1629826200000|2021-08-24 17:30:00|15911.8|15909.8|15912.8|15910.8|15914.3|15912.3|15911.8|15909.8|67
1629826500000|2021-08-24 17:35:00|15912.3|15910.3|15915.3|15913.3|15915.8|15913.8|15912.3|15910.3|55
1629826800000|2021-08-24 17:40:00|15915.8|15913.8|15917.3|15915.3|15918.8|15916.8|15915.3|15913.3|84
1629827100000|2021-08-24 17:45:00|15917.8|15915.8|15917.3|15915.3|15918.3|15916.3|15917.3|15915.3|21
1629827400000|2021-08-24 17:50:00|15916.8|15914.8|15918.3|15916.3|15918.3|15916.3|15915.8|15913.8|37
1629827700000|2021-08-24 17:55:00|15918.8|15916.8|15917.3|15915.3|15918.8|15916.8|15916.3|15914.3|43
1629828000000|2021-08-24 18:00:00|15917.8|15915.8|15917.3|15915.3|15920.3|15918.3|15917.3|15915.3|60
1629828300000|2021-08-24 18:05:00|15917.8|15915.8|15915.8|15913.8|15918.3|15916.3|15915.8|15913.8|81
1629828600000|2021-08-24 18:10:00|15915.3|15913.3|15915.3|15913.3|15916.3|15914.3|15914.3|15912.3|50
1629828900000|2021-08-24 18:15:00|15914.8|15912.8|15915.3|15913.3|15915.3|15913.3|15913.3|15911.3|30
1629829200000|2021-08-24 18:20:00|15914.8|15912.8|15913.3|15911.3|15915.3|15913.3|15913.3|15911.3|26
1629829500000|2021-08-24 18:25:00|15912.8|15910.8|15911.3|15909.3|15914.3|15912.3|15909.8|15907.8|88
1629829800000|2021-08-24 18:30:00|15910.8|15908.8|15914.3|15912.3|15914.3|15912.3|15910.8|15908.8|34
1629830100000|2021-08-24 18:35:00|15913.3|15911.3|15912.3|15910.3|15913.3|15911.3|15911.3|15909.3|31
1629830400000|2021-08-24 18:40:00|15912.8|15910.8|15914.3|15912.3|15914.3|15912.3|15912.3|15910.3|19
1629830700000|2021-08-24 18:45:00|15915.3|15913.3|15915.3|15913.3|15915.3|15913.3|15914.3|15912.3|38
1629831000000|2021-08-24 18:50:00|15916.3|15914.3|15915.3|15913.3|15916.3|15914.3|15914.3|15912.3|43
1629831300000|2021-08-24 18:55:00|15915.8|15913.8|15914.3|15912.3|15916.3|15914.3|15913.3|15911.3|45
1629831600000|2021-08-24 19:00:00|15913.8|15911.8|15913.3|15911.3|15915.3|15913.3|15912.8|15910.8|44
1629831900000|2021-08-24 19:05:00|15913.8|15911.8|15913.3|15911.3|15914.3|15912.3|15912.3|15910.3|26
1629832200000|2021-08-24 19:10:00|15913.8|15911.8|15913.3|15911.3|15914.3|15912.3|15912.3|15910.3|23
1629832500000|2021-08-24 19:15:00|15912.3|15910.3|15914.8|15912.8|15916.3|15914.3|15912.3|15910.3|52
1629832800000|2021-08-24 19:20:00|15914.3|15912.3|15914.3|15912.3|15916.3|15914.3|15914.3|15912.3|46
1629833100000|2021-08-24 19:25:00|15914.8|15912.8|15914.3|15912.3|15915.3|15913.3|15913.3|15911.3|71
1629833400000|2021-08-24 19:30:00|15914.8|15912.8|15913.3|15911.3|15915.3|15913.3|15912.3|15910.3|60
1629833700000|2021-08-24 19:35:00|15912.8|15910.8|15909.3|15907.3|15913.3|15911.3|15907.3|15905.3|179
1629834000000|2021-08-24 19:40:00|15909.8|15907.8|15906.3|15904.3|15909.8|15907.8|15905.8|15903.8|50
1629834300000|2021-08-24 19:45:00|15906.8|15904.8|15905.3|15903.3|15907.3|15905.3|15904.8|15902.8|121
1629834600000|2021-08-24 19:50:00|15905.8|15903.8|15900.3|15898.3|15906.3|15904.3|15900.3|15898.3|166
1629834900000|2021-08-24 19:55:00|15900.8|15898.8|15895.8|15893.8|15903.3|15901.3|15893.8|15891.8|339
1629835200000|2021-08-24 20:00:00|15898.4|15893.4|15898.6|15893.6|15900.1|15895.1|15896.9|15891.9|8
1629835500000|2021-08-24 20:05:00|15899.3|15894.3|15899.6|15894.6|15900.8|15895.8|15899.2|15894.2|0
1629835800000|2021-08-24 20:10:00|15898.8|15893.8|15895.8|15890.8|15898.8|15893.8|15895.8|15890.8|0
1629836100000|2021-08-24 20:15:00|15896.6|15891.6|15901.2|15896.2|15901.6|15896.6|15896.5|15891.5|0
1629836400000|2021-08-24 20:20:00|15901.3|15896.3|15902.8|15897.8|15903.2|15898.2|15901.3|15896.3|0
1629836700000|2021-08-24 20:25:00|15902.9|15897.9|15906.1|15901.1|15906.9|15901.9|15902.9|15897.9|0
1629837000000|2021-08-24 20:30:00|15905.3|15900.3|15903.2|15898.2|15906.1|15901.1|15903.2|15898.2|0
1629837300000|2021-08-24 20:35:00|15904|15899|15900|15895|15904.4|15899.4|15900|15895|0
1629837600000|2021-08-24 20:40:00|15900.4|15895.4|15903.4|15898.4|15903.4|15898.4|15900.4|15895.4|0
1629837900000|2021-08-24 20:45:00|15904.2|15899.2|15901.2|15896.2|15905|15900|15900.4|15895.4|0
1629838200000|2021-08-24 20:50:00|15901.6|15896.6|15905.4|15900.4|15905.4|15900.4|15901.6|15896.6|0
1629838500000|2021-08-24 20:55:00|15905|15900|15905.5|15900.5|15907|15902|15904.6|15899.6|0
1629838800000|2021-08-24 21:00:00|15904|15899|15905.1|15900.1|15906|15901|15904|15899|0
1629839100000|2021-08-24 21:05:00|15904.7|15899.7|15904.8|15899.8|15904.8|15899.8|15904.7|15899.7|0
1629839400000|2021-08-24 21:10:00|15905.2|15900.2|15906.8|15901.8|15906.8|15901.8|15905.2|15900.2|0
1629839700000|2021-08-24 21:15:00|15905.9|15900.9|15908|15903|15908|15903|15905.9|15900.9|0
1629840000000|2021-08-24 21:20:00|15907.9|15902.9|15908.3|15903.3|15908.4|15903.4|15907|15902|0
1629840300000|2021-08-24 21:25:00|15907.3|15902.3|15906.9|15901.9|15907.3|15902.3|15906.6|15901.6|0
1629840600000|2021-08-24 21:30:00|15906.8|15901.8|15908.3|15903.3|15908.3|15903.3|15906.8|15901.8|0
1629840900000|2021-08-24 21:35:00|15908.2|15903.2|15907.2|15902.2|15908.7|15903.7|15907.2|15902.2|0
1629841200000|2021-08-24 21:40:00|15907.3|15902.3|15907.6|15902.6|15908|15903|15907.2|15902.2|0
1629841500000|2021-08-24 21:45:00|15907.5|15902.5|15907.8|15902.8|15907.9|15902.9|15907.4|15902.4|0
1629841800000|2021-08-24 21:50:00|15907.9|15902.9|15907.4|15902.4|15907.9|15902.9|15907.3|15902.3|0
1629842100000|2021-08-24 21:55:00|15907.3|15902.3|15907.8|15902.8|15907.9|15902.9|15907.2|15902.2|0
1629842400000|2021-08-24 22:00:00|15906|15901|15905.3|15900.3|15908.1|15903.1|15903.3|15898.3|0
1629842700000|2021-08-24 22:05:00|15905.7|15900.7|15904.8|15899.8|15905.7|15900.7|15904.8|15899.8|0
1629843000000|2021-08-24 22:10:00|15905.6|15900.6|15905.6|15900.6|15905.6|15900.6|15904.8|15899.8|0
1629843300000|2021-08-24 22:15:00|15905.5|15900.5|15905.6|15900.6|15905.6|15900.6|15904.7|15899.7|0
1629843600000|2021-08-24 22:20:00|15905.2|15900.2|15904.8|15899.8|15905.6|15900.6|15904.8|15899.8|0
1629843900000|2021-08-24 22:25:00|15905.2|15900.2|15905.6|15900.6|15905.6|15900.6|15904.8|15899.8|0
1629844200000|2021-08-24 22:30:00|15906.4|15901.4|15906.4|15901.4|15906.4|15901.4|15904.8|15899.8|0
1629844500000|2021-08-24 22:35:00|15906|15901|15906.4|15901.4|15906.4|15901.4|15905.6|15900.6|0
1629844800000|2021-08-24 22:40:00|15906.7|15901.7|15906.4|15901.4|15907.2|15902.2|15906.4|15901.4|0
1629845100000|2021-08-24 22:45:00|15907.2|15902.2|15906.4|15901.4|15907.2|15902.2|15906.4|15901.4|0
1629845400000|2021-08-24 22:50:00|15906|15901|15904.7|15899.7|15906|15901|15904.7|15899.7|0
1629845700000|2021-08-24 22:55:00|15904.2|15899.2|15902.2|15897.2|15904.2|15899.2|15902.2|15897.2|0
1629846000000|2021-08-24 23:00:00|15902.6|15897.6|15900.5|15895.5|15903.8|15898.8|15900.5|15895.5|0
1629846300000|2021-08-24 23:05:00|15900.6|15895.6|15898.9|15893.9|15900.6|15895.6|15898.1|15893.1|0
1629846600000|2021-08-24 23:10:00|15898.5|15893.5|15899.8|15894.8|15899.8|15894.8|15898.1|15893.1|0
1629846900000|2021-08-24 23:15:00|15899|15894|15896.6|15891.6|15899|15894|15896.6|15891.6|0
1629847200000|2021-08-24 23:20:00|15896.7|15891.7|15896.7|15891.7|15897.5|15892.5|15895.8|15890.8|0
1629847500000|2021-08-24 23:25:00|15896.6|15891.6|15896.1|15891.1|15896.6|15891.6|15894.5|15889.5|0
1629847800000|2021-08-24 23:30:00|15895.3|15890.3|15896.8|15891.8|15897.6|15892.6|15894.5|15889.5|0
1629848100000|2021-08-24 23:35:00|15897.2|15892.2|15898.4|15893.4|15898.4|15893.4|15896.8|15891.8|0
1629848400000|2021-08-24 23:40:00|15899.2|15894.2|15897.7|15892.7|15899.3|15894.3|15897.7|15892.7|0
1629848700000|2021-08-24 23:45:00|15897.3|15892.3|15893.3|15888.3|15897.3|15892.3|15891.8|15886.8|0
1629849000000|2021-08-24 23:50:00|15894.9|15889.9|15897.3|15892.3|15898.6|15893.6|15894.7|15889.7|0
1629849300000|2021-08-24 23:55:00|15896.5|15891.5|15899.1|15894.1|15899.9|15894.9|15895.7|15890.7|0
1629849600000|2021-08-25 00:00:00|15898.3|15893.3|15905.7|15900.7|15906.6|15901.6|15898.3|15893.3|0
1629849900000|2021-08-25 00:05:00|15906.5|15901.5|15904.2|15899.2|15911.7|15906.7|15903.4|15898.4|0
1629850200000|2021-08-25 00:10:00|15905|15900|15905.8|15900.8|15906.6|15901.6|15904.2|15899.2|0
1629850500000|2021-08-25 00:15:00|15905.4|15900.4|15918.3|15914.3|15926.8|15922.8|15905.4|15900.4|106
1629850800000|2021-08-25 00:20:00|15917.8|15913.8|15922.8|15918.8|15922.8|15918.8|15914.8|15910.8|20
1629851100000|2021-08-25 00:25:00|15922.3|15918.3|15919.3|15915.3|15923.3|15919.3|15919.3|15915.3|8
1629851400000|2021-08-25 00:30:00|15918.8|15914.8|15917.8|15913.8|15919.3|15915.3|15913.8|15909.8|14
1629851700000|2021-08-25 00:35:00|15917.3|15913.3|15914.8|15910.8|15918.8|15914.8|15912.3|15908.3|22
1629852000000|2021-08-25 00:40:00|15915.3|15911.3|15911.3|15907.3|15915.3|15911.3|15910.3|15906.3|18
1629852300000|2021-08-25 00:45:00|15911.8|15907.8|15912.8|15908.8|15915.3|15911.3|15911.8|15907.8|10
1629852600000|2021-08-25 00:50:00|15913.3|15909.3|15913.8|15909.8|15913.8|15909.8|15912.3|15908.3|2
1629852900000|2021-08-25 00:55:00|15913.3|15909.3|15911.8|15907.8|15913.8|15909.8|15910.8|15906.8|15
1629853200000|2021-08-25 01:00:00|15910.8|15906.8|15905.8|15901.8|15911.8|15907.8|15903.8|15899.8|16
1629853500000|2021-08-25 01:05:00|15906.3|15902.3|15904.8|15900.8|15908.8|15904.8|15904.8|15900.8|25
1629853800000|2021-08-25 01:10:00|15905.3|15901.3|15905.8|15901.8|15907.3|15903.3|15904.3|15900.3|22
1629854100000|2021-08-25 01:15:00|15906.3|15902.3|15910.8|15906.8|15914.8|15910.8|15906.3|15902.3|22
1629854400000|2021-08-25 01:20:00|15910.3|15906.3|15908.8|15904.8|15912.3|15908.3|15907.3|15903.3|11
1629854700000|2021-08-25 01:25:00|15908.3|15904.3|15905.8|15901.8|15910.3|15906.3|15905.3|15901.3|8
1629855000000|2021-08-25 01:30:00|15906.3|15902.3|15913.3|15909.3|15914.3|15910.3|15903.3|15899.3|18
1629855300000|2021-08-25 01:35:00|15913.8|15909.8|15913.8|15909.8|15914.3|15910.3|15905.8|15901.8|14
1629855600000|2021-08-25 01:40:00|15913.3|15909.3|15915.8|15911.8|15918.3|15914.3|15909.8|15905.8|25
1629855900000|2021-08-25 01:45:00|15916.3|15912.3|15912.8|15908.8|15918.3|15914.3|15912.3|15908.3|11
1629856200000|2021-08-25 01:50:00|15912.3|15908.3|15911.8|15907.8|15915.3|15911.3|15909.3|15905.3|4
1629856500000|2021-08-25 01:55:00|15911.3|15907.3|15908.3|15904.3|15912.8|15908.8|15904.3|15900.3|29
1629856800000|2021-08-25 02:00:00|15907.8|15903.8|15911.3|15907.3|15911.3|15907.3|15906.8|15902.8|13
1629857100000|2021-08-25 02:05:00|15911.8|15907.8|15907.8|15903.8|15913.3|15909.3|15907.8|15903.8|11
1629857400000|2021-08-25 02:10:00|15908.3|15904.3|15905.8|15901.8|15909.8|15905.8|15904.3|15900.3|18
1629857700000|2021-08-25 02:15:00|15905.3|15901.3|15897.8|15893.8|15906.8|15902.8|15897.3|15893.3|23
1629858000000|2021-08-25 02:20:00|15897.3|15893.3|15882.8|15878.8|15899.8|15895.8|15881.3|15877.3|65
1629858300000|2021-08-25 02:25:00|15882.3|15878.3|15884.8|15880.8|15889.3|15885.3|15879.3|15875.3|63
1629858600000|2021-08-25 02:30:00|15884.3|15880.3|15889.3|15885.3|15890.8|15886.8|15882.3|15878.3|29
1629858900000|2021-08-25 02:35:00|15889.8|15885.8|15894.8|15890.8|15895.8|15891.8|15887.8|15883.8|15
1629859200000|2021-08-25 02:40:00|15895.3|15891.3|15890.8|15886.8|15895.3|15891.3|15887.8|15883.8|11
1629859500000|2021-08-25 02:45:00|15890.3|15886.3|15887.3|15883.3|15892.3|15888.3|15886.8|15882.8|11
1629859800000|2021-08-25 02:50:00|15887.8|15883.8|15887.8|15883.8|15889.8|15885.8|15885.8|15881.8|3
1629860100000|2021-08-25 02:55:00|15888.3|15884.3|15887.8|15883.8|15889.8|15885.8|15885.8|15881.8|11
1629860400000|2021-08-25 03:00:00|15887.3|15883.3|15877.8|15873.8|15887.8|15883.8|15872.3|15868.3|49
1629860700000|2021-08-25 03:05:00|15878.3|15874.3|15883.8|15879.8|15884.8|15880.8|15878.3|15874.3|15
1629861000000|2021-08-25 03:10:00|15884.3|15880.3|15885.3|15881.3|15888.8|15884.8|15881.3|15877.3|18
1629861300000|2021-08-25 03:15:00|15884.8|15880.8|15886.8|15882.8|15887.3|15883.3|15883.8|15879.8|6
1629861600000|2021-08-25 03:20:00|15886.3|15882.3|15885.8|15881.8|15886.8|15882.8|15883.8|15879.8|0
1629861900000|2021-08-25 03:25:00|15885.3|15881.3|15884.8|15880.8|15887.3|15883.3|15883.3|15879.3|4
1629862200000|2021-08-25 03:30:00|15885.3|15881.3|15891.8|15887.8|15892.3|15888.3|15884.8|15880.8|3
1629862500000|2021-08-25 03:35:00|15891.3|15887.3|15889.3|15885.3|15893.3|15889.3|15887.3|15883.3|8
1629862800000|2021-08-25 03:40:00|15888.8|15884.8|15888.3|15884.3|15890.3|15886.3|15887.3|15883.3|6
1629863100000|2021-08-25 03:45:00|15888.8|15884.8|15892.3|15888.3|15893.3|15889.3|15888.8|15884.8|11
1629863400000|2021-08-25 03:50:00|15891.8|15887.8|15888.8|15884.8|15894.3|15890.3|15887.3|15883.3|14
1629863700000|2021-08-25 03:55:00|15888.3|15884.3|15886.8|15882.8|15888.8|15884.8|15884.8|15880.8|9
1629864000000|2021-08-25 04:00:00|15886.3|15882.3|15883.8|15879.8|15887.3|15883.3|15882.8|15878.8|5
1629864300000|2021-08-25 04:05:00|15884.3|15880.3|15885.3|15881.3|15886.8|15882.8|15883.3|15879.3|8
1629864600000|2021-08-25 04:10:00|15884.8|15880.8|15884.8|15880.8|15885.8|15881.8|15883.8|15879.8|8
1629864900000|2021-08-25 04:15:00|15885.3|15881.3|15886.3|15882.3|15886.8|15882.8|15884.8|15880.8|4
1629865200000|2021-08-25 04:20:00|15886.8|15882.8|15885.8|15881.8|15888.3|15884.3|15885.3|15881.3|2
1629865500000|2021-08-25 04:25:00|15886.3|15882.3|15887.8|15883.8|15889.3|15885.3|15886.3|15882.3|14
1629865800000|2021-08-25 04:30:00|15888.3|15884.3|15883.8|15879.8|15888.3|15884.3|15883.8|15879.8|11
1629866100000|2021-08-25 04:35:00|15883.3|15879.3|15886.8|15882.8|15886.8|15882.8|15883.3|15879.3|8
1629866400000|2021-08-25 04:40:00|15886.3|15882.3|15886.3|15882.3|15887.3|15883.3|15883.8|15879.8|8
1629866700000|2021-08-25 04:45:00|15886.8|15882.8|15885.8|15881.8|15887.8|15883.8|15884.8|15880.8|10
1629867000000|2021-08-25 04:50:00|15885.3|15881.3|15884.8|15880.8|15885.8|15881.8|15883.8|15879.8|4
1629867300000|2021-08-25 04:55:00|15885.8|15881.8|15880.8|15876.8|15886.3|15882.3|15880.8|15876.8|10
1629867600000|2021-08-25 05:00:00|15881.3|15877.3|15887.8|15883.8|15889.8|15885.8|15880.8|15876.8|34
1629867900000|2021-08-25 05:05:00|15887.3|15883.3|15893.3|15889.3|15893.3|15889.3|15886.8|15882.8|41
1629868200000|2021-08-25 05:10:00|15892.8|15888.8|15893.8|15889.8|15894.3|15890.3|15891.3|15887.3|20
1629868500000|2021-08-25 05:15:00|15893.3|15889.3|15892.8|15888.8|15894.3|15890.3|15891.8|15887.8|11
1629868800000|2021-08-25 05:20:00|15893.3|15889.3|15894.8|15890.8|15895.3|15891.3|15891.8|15887.8|10
1629869100000|2021-08-25 05:25:00|15895.3|15891.3|15898.8|15894.8|15900.3|15896.3|15895.3|15891.3|35
1629869400000|2021-08-25 05:30:00|15899.3|15895.3|15904.8|15900.8|15905.3|15901.3|15896.3|15892.3|21
1629869700000|2021-08-25 05:35:00|15905.3|15901.3|15904.8|15900.8|15907.3|15903.3|15904.8|15900.8|29
1629870000000|2021-08-25 05:40:00|15905.3|15901.3|15904.3|15900.3|15907.3|15903.3|15902.8|15898.8|33
1629870300000|2021-08-25 05:45:00|15904.8|15900.8|15896.3|15892.3|15904.8|15900.8|15896.3|15892.3|49
1629870600000|2021-08-25 05:50:00|15896.8|15892.8|15899.8|15895.8|15899.8|15895.8|15896.3|15892.3|16
1629870900000|2021-08-25 05:55:00|15899.3|15895.3|15899.8|15895.8|15901.3|15897.3|15897.3|15893.3|25
1629871200000|2021-08-25 06:00:00|15898.8|15896.8|15899.8|15897.8|15902.3|15900.3|15891.8|15889.8|233
1629871500000|2021-08-25 06:05:00|15899.3|15897.3|15896.3|15894.3|15906.3|15904.3|15895.3|15893.3|174
1629871800000|2021-08-25 06:10:00|15895.8|15893.8|15899.3|15897.3|15903.3|15901.3|15895.8|15893.8|169
1629872100000|2021-08-25 06:15:00|15898.3|15896.3|15894.8|15892.8|15901.3|15899.3|15894.3|15892.3|93
1629872400000|2021-08-25 06:20:00|15895.3|15893.3|15897.8|15895.8|15897.8|15895.8|15893.3|15891.3|82
1629872700000|2021-08-25 06:25:00|15898.3|15896.3|15904.8|15902.8|15906.3|15904.3|15898.3|15896.3|75
1629873000000|2021-08-25 06:30:00|15904.3|15902.3|15896.3|15894.3|15904.8|15902.8|15894.3|15892.3|115
1629873300000|2021-08-25 06:35:00|15897.8|15895.8|15895.8|15893.8|15901.3|15899.3|15894.8|15892.8|76
1629873600000|2021-08-25 06:40:00|15896.3|15894.3|15898.3|15896.3|15900.3|15898.3|15895.8|15893.8|84
1629873900000|2021-08-25 06:45:00|15897.8|15895.8|15908.3|15906.3|15908.3|15906.3|15897.8|15895.8|242
1629874200000|2021-08-25 06:50:00|15907.8|15905.8|15910.3|15908.3|15913.3|15911.3|15905.3|15903.3|124
1629874500000|2021-08-25 06:55:00|15910.8|15908.8|15914.8|15912.8|15918.3|15916.3|15908.8|15906.8|240
1629874800000|2021-08-25 07:00:00|15915.3|15913.3|15928.4|15927.2|15936.4|15935.2|15901.9|15900.7|1683
1629875100000|2021-08-25 07:05:00|15927.9|15926.7|15921.4|15920.2|15929.9|15928.7|15911.9|15910.7|933
1629875400000|2021-08-25 07:10:00|15921.9|15920.7|15913.4|15912.2|15923.9|15922.7|15905.4|15904.2|790
1629875700000|2021-08-25 07:15:00|15913.9|15912.7|15910.4|15909.2|15920.4|15919.2|15905.9|15904.7|617
1629876000000|2021-08-25 07:20:00|15909.9|15908.7|15905.4|15904.2|15913.9|15912.7|15902.9|15901.7|477
1629876300000|2021-08-25 07:25:00|15905.9|15904.7|15912.9|15911.7|15913.9|15912.7|15904.9|15903.7|332
1629876600000|2021-08-25 07:30:00|15911.9|15910.7|15917.4|15916.2|15921.9|15920.7|15910.4|15909.2|441
1629876900000|2021-08-25 07:35:00|15916.9|15915.7|15912.9|15911.7|15921.9|15920.7|15909.9|15908.7|278
1629877200000|2021-08-25 07:40:00|15912.8|15911.6|15911.3|15910.1|15918.3|15917.1|15908.8|15907.6|214
1629877500000|2021-08-25 07:45:00|15911.8|15910.6|15914.3|15913.1|15918.3|15917.1|15909.3|15908.1|225
1629877800000|2021-08-25 07:50:00|15913.8|15912.6|15920.3|15919.1|15925.3|15924.1|15913.8|15912.6|333
1629878100000|2021-08-25 07:55:00|15919.8|15918.6|15918.8|15917.6|15922.3|15921.1|15913.8|15912.6|307
1629878400000|2021-08-25 08:00:00|15918.3|15917.1|15913.8|15912.6|15922.3|15921.1|15909.3|15908.1|328
1629878700000|2021-08-25 08:05:00|15914.3|15913.1|15911.3|15910.1|15916.8|15915.6|15909.8|15908.6|199
1629879000000|2021-08-25 08:10:00|15910.8|15909.6|15915.3|15914.1|15918.8|15917.6|15909.8|15908.6|251
1629879300000|2021-08-25 08:15:00|15915.8|15914.6|15915.8|15914.6|15917.8|15916.6|15911.8|15910.6|159
1629879600000|2021-08-25 08:20:00|15915.3|15914.1|15916.3|15915.1|15916.8|15915.6|15912.8|15911.6|157
1629879900000|2021-08-25 08:25:00|15915.8|15914.6|15919.8|15918.6|15919.8|15918.6|15913.8|15912.6|260
1629880200000|2021-08-25 08:30:00|15920.3|15919.1|15914.8|15913.6|15923.8|15922.6|15913.8|15912.6|301
1629880500000|2021-08-25 08:35:00|15914.3|15913.1|15903.8|15902.6|15915.3|15914.1|15896.8|15895.6|556
1629880800000|2021-08-25 08:40:00|15903.3|15902.1|15902.8|15901.6|15907.8|15906.6|15902.3|15901.1|324
1629881100000|2021-08-25 08:45:00|15900.8|15899.6|15897.8|15896.6|15901.8|15900.6|15891.8|15890.6|420
1629881400000|2021-08-25 08:50:00|15897.3|15896.1|15898.3|15897.1|15899.3|15898.1|15889.8|15888.6|388
1629881700000|2021-08-25 08:55:00|15897.8|15896.6|15897.8|15896.6|15902.3|15901.1|15896.8|15895.6|334
1629882000000|2021-08-25 09:00:00|15898.3|15897.1|15897.8|15896.6|15901.3|15900.1|15894.8|15893.6|249
1629882300000|2021-08-25 09:05:00|15897.3|15896.1|15892.8|15891.6|15898.8|15897.6|15891.8|15890.6|298
1629882600000|2021-08-25 09:10:00|15892.3|15891.1|15888.3|15887.1|15893.8|15892.6|15885.8|15884.6|450
1629882900000|2021-08-25 09:15:00|15888.8|15887.6|15893.8|15892.6|15897.8|15896.6|15883.3|15882.1|467
1629883200000|2021-08-25 09:20:00|15894.3|15893.1|15892.8|15891.6|15895.8|15894.6|15888.3|15887.1|186
1629883500000|2021-08-25 09:25:00|15892.3|15891.1|15889.8|15888.6|15892.8|15891.6|15886.3|15885.1|322
1629883800000|2021-08-25 09:30:00|15889.3|15888.1|15884.8|15883.6|15893.8|15892.6|15884.3|15883.1|375
1629884100000|2021-08-25 09:35:00|15883.8|15882.6|15888.8|15887.6|15889.8|15888.6|15881.8|15880.6|324
1629884400000|2021-08-25 09:40:00|15888.3|15887.1|15879.8|15878.6|15891.8|15890.6|15879.8|15878.6|349
1629884700000|2021-08-25 09:45:00|15880.3|15879.1|15884.3|15883.1|15891.3|15890.1|15876.8|15875.6|577
1629885000000|2021-08-25 09:50:00|15883.8|15882.6|15891.8|15890.6|15893.3|15892.1|15882.8|15881.6|241
1629885300000|2021-08-25 09:55:00|15892.3|15891.1|15884.3|15883.1|15893.8|15892.6|15881.8|15880.6|251
1629885600000|2021-08-25 10:00:00|15883.8|15882.6|15887.8|15886.6|15888.8|15887.6|15879.8|15878.6|146
1629885900000|2021-08-25 10:05:00|15887.3|15886.1|15879.8|15878.6|15890.8|15889.6|15876.8|15875.6|431
1629886200000|2021-08-25 10:10:00|15879.3|15878.1|15884.3|15883.1|15884.8|15883.6|15878.8|15877.6|208
1629886500000|2021-08-25 10:15:00|15884.8|15883.6|15883.3|15882.1|15890.8|15889.6|15882.3|15881.1|161
1629886800000|2021-08-25 10:20:00|15883.8|15882.6|15881.8|15880.6|15886.8|15885.6|15879.8|15878.6|381
1629887100000|2021-08-25 10:25:00|15880.8|15879.6|15873.8|15872.6|15881.3|15880.1|15873.8|15872.6|245
1629887400000|2021-08-25 10:30:00|15873.3|15872.1|15873.8|15872.6|15876.8|15875.6|15871.3|15870.1|349
1629887700000|2021-08-25 10:35:00|15874.3|15873.1|15878.8|15877.6|15879.8|15878.6|15873.8|15872.6|245
1629888000000|2021-08-25 10:40:00|15878.3|15877.1|15871.8|15870.6|15879.3|15878.1|15865.8|15864.6|672
1629888300000|2021-08-25 10:45:00|15871.3|15870.1|15875.8|15874.6|15878.8|15877.6|15868.8|15867.6|401
1629888600000|2021-08-25 10:50:00|15876.3|15875.1|15883.8|15882.6|15885.3|15884.1|15874.8|15873.6|287
1629888900000|2021-08-25 10:55:00|15883.3|15882.1|15878.8|15877.6|15883.8|15882.6|15876.8|15875.6|236
1629889200000|2021-08-25 11:00:00|15879.8|15878.6|15878.3|15877.1|15880.8|15879.6|15871.8|15870.6|179
1629889500000|2021-08-25 11:05:00|15878.8|15877.6|15873.8|15872.6|15878.8|15877.6|15869.3|15868.1|220
1629889800000|2021-08-25 11:10:00|15874.3|15873.1|15872.3|15871.1|15878.3|15877.1|15868.3|15867.1|394
1629890100000|2021-08-25 11:15:00|15872.8|15871.6|15871.8|15870.6|15878.3|15877.1|15871.8|15870.6|185
1629890400000|2021-08-25 11:20:00|15871.3|15870.1|15866.8|15865.6|15871.8|15870.6|15860.3|15859.1|469
1629890700000|2021-08-25 11:25:00|15866.3|15865.1|15874.8|15873.6|15877.8|15876.6|15866.3|15865.1|270
1629891000000|2021-08-25 11:30:00|15874.3|15873.1|15864.8|15863.6|15874.8|15873.6|15860.8|15859.6|372
1629891300000|2021-08-25 11:35:00|15865.3|15864.1|15863.8|15862.6|15873.8|15872.6|15862.8|15861.6|402
1629891600000|2021-08-25 11:40:00|15863.3|15862.1|15873.8|15872.6|15873.8|15872.6|15860.8|15859.6|326
1629891900000|2021-08-25 11:45:00|15875.8|15874.6|15870.8|15869.6|15875.8|15874.6|15868.8|15867.6|137
1629892200000|2021-08-25 11:50:00|15871.3|15870.1|15873.3|15872.1|15875.8|15874.6|15870.3|15869.1|122
1629892500000|2021-08-25 11:55:00|15873.8|15872.6|15881.8|15880.6|15884.3|15883.1|15873.3|15872.1|224
1629892800000|2021-08-25 12:00:00|15881.3|15880.1|15879.3|15878.1|15885.3|15884.1|15878.8|15877.6|176
1629893100000|2021-08-25 12:05:00|15878.3|15877.1|15882.3|15881.1|15883.3|15882.1|15875.8|15874.6|171
1629893400000|2021-08-25 12:10:00|15882.8|15881.6|15879.8|15878.6|15887.3|15886.1|15879.8|15878.6|219
1629893700000|2021-08-25 12:15:00|15880.3|15879.1|15881.3|15880.1|15882.3|15881.1|15880.3|15879.1|106
1629894000000|2021-08-25 12:20:00|15880.8|15879.6|15881.3|15880.1|15881.3|15880.1|15878.8|15877.6|128
1629894300000|2021-08-25 12:25:00|15880.8|15879.6|15879.8|15878.6|15881.8|15880.6|15878.3|15877.1|102
1629894600000|2021-08-25 12:30:00|15880.3|15879.1|15887.3|15886.1|15888.3|15887.1|15879.8|15878.6|156
1629894900000|2021-08-25 12:35:00|15887.8|15886.6|15896.3|15895.1|15896.3|15895.1|15885.3|15884.1|386
1629895200000|2021-08-25 12:40:00|15897.3|15896.1|15894.3|15893.1|15903.3|15902.1|15893.3|15892.1|322
1629895500000|2021-08-25 12:45:00|15894.8|15893.6|15893.3|15892.1|15896.3|15895.1|15892.3|15891.1|125
1629895800000|2021-08-25 12:50:00|15892.8|15891.6|15894.3|15893.1|15896.3|15895.1|15889.8|15888.6|178
1629896100000|2021-08-25 12:55:00|15893.8|15892.6|15898.3|15897.1|15898.3|15897.1|15891.8|15890.6|175
1629896400000|2021-08-25 13:00:00|15897.8|15896.6|15890.3|15889.1|15898.8|15897.6|15889.3|15888.1|178
1629896700000|2021-08-25 13:05:00|15889.3|15888.1|15882.3|15881.1|15891.3|15890.1|15882.3|15881.1|243
1629897000000|2021-08-25 13:10:00|15882.8|15881.6|15876.8|15875.6|15884.3|15883.1|15876.3|15875.1|217
1629897300000|2021-08-25 13:15:00|15877.3|15876.1|15879.3|15878.1|15880.8|15879.6|15876.8|15875.6|173
1629897600000|2021-08-25 13:20:00|15878.8|15877.6|15875.8|15874.6|15879.3|15878.1|15870.8|15869.6|239
1629897900000|2021-08-25 13:25:00|15876.3|15875.1|15871.8|15870.6|15876.3|15875.1|15871.3|15870.1|121
1629898200000|2021-08-25 13:30:00|15872.3|15871.1|15862.3|15861.1|15875.3|15874.1|15852.8|15851.6|978
1629898500000|2021-08-25 13:35:00|15862.8|15861.6|15868.3|15867.1|15869.3|15868.1|15860.3|15859.1|573
1629898800000|2021-08-25 13:40:00|15867.8|15866.6|15873.3|15872.1|15875.8|15874.6|15867.3|15866.1|453
1629899100000|2021-08-25 13:45:00|15873.8|15872.6|15874.3|15873.1|15876.3|15875.1|15870.8|15869.6|303
1629899400000|2021-08-25 13:50:00|15873.8|15872.6|15877.3|15876.1|15877.3|15876.1|15869.8|15868.6|251
1629899700000|2021-08-25 13:55:00|15876.8|15875.6|15875.8|15874.6|15879.3|15878.1|15871.3|15870.1|268
1629900000000|2021-08-25 14:00:00|15876.3|15875.1|15874.8|15873.6|15881.3|15880.1|15873.3|15872.1|380
1629900300000|2021-08-25 14:05:00|15874.3|15873.1|15876.3|15875.1|15876.8|15875.6|15868.3|15867.1|404
1629900600000|2021-08-25 14:10:00|15875.5|15874.3|15873.5|15872.3|15880.5|15879.3|15870.5|15869.3|281
1629900900000|2021-08-25 14:15:00|15873|15871.8|15870.5|15869.3|15874.5|15873.3|15868.5|15867.3|230
1629901200000|2021-08-25 14:20:00|15870|15868.8|15864.5|15863.3|15873.5|15872.3|15864.5|15863.3|239
1629901500000|2021-08-25 14:25:00|15865|15863.8|15864.5|15863.3|15867.5|15866.3|15861.5|15860.3|343
1629901800000|2021-08-25 14:30:00|15865|15863.8|15864.5|15863.3|15867.5|15866.3|15861.5|15860.3|394
1629902100000|2021-08-25 14:35:00|15865|15863.8|15858.5|15857.3|15865.5|15864.3|15856.5|15855.3|425
1629902400000|2021-08-25 14:40:00|15858|15856.8|15867.5|15866.3|15871.5|15870.3|15857.5|15856.3|734
1629902700000|2021-08-25 14:45:00|15868|15866.8|15864|15862.8|15872.5|15871.3|15862.5|15861.3|324
1629903000000|2021-08-25 14:50:00|15864.5|15863.3|15854.5|15853.3|15866.5|15865.3|15854.5|15853.3|420
1629903300000|2021-08-25 14:55:00|15854|15852.8|15857.5|15856.3|15858.5|15857.3|15852.5|15851.3|352
1629903600000|2021-08-25 15:00:00|15858|15856.8|15861.5|15860.3|15863.5|15862.3|15856.5|15855.3|325
1629903900000|2021-08-25 15:05:00|15861|15859.8|15862.5|15861.3|15863|15861.8|15858.5|15857.3|360
1629904200000|2021-08-25 15:10:00|15862|15860.8|15864|15862.8|15866|15864.8|15860.5|15859.3|349
1629904500000|2021-08-25 15:15:00|15864.5|15863.3|15864.5|15863.3|15867.5|15866.3|15862.5|15861.3|275
1629904800000|2021-08-25 15:20:00|15865|15863.8|15861.5|15860.3|15865.5|15864.3|15861.5|15860.3|479
1629905100000|2021-08-25 15:25:00|15862.5|15861.3|15860.5|15859.3|15863.5|15862.3|15855.5|15854.3|935
1629905400000|2021-08-25 15:30:00|15860.9|15858.9|15860.9|15858.9|15866.9|15864.9|15858.9|15856.9|1123
1629905700000|2021-08-25 15:35:00|15859.9|15857.9|15858.9|15856.9|15865.9|15863.9|15858.9|15856.9|446
1629906000000|2021-08-25 15:40:00|15859.4|15857.4|15864.4|15862.4|15865.9|15863.9|15859.4|15857.4|214
1629906300000|2021-08-25 15:45:00|15863.9|15861.9|15867.9|15865.9|15868.4|15866.4|15863.9|15861.9|215
1629906600000|2021-08-25 15:50:00|15867.4|15865.4|15869.9|15867.9|15870.9|15868.9|15866.9|15864.9|137
1629906900000|2021-08-25 15:55:00|15870.4|15868.4|15872.9|15870.9|15873.9|15871.9|15869.9|15867.9|109
1629907200000|2021-08-25 16:00:00|15871.9|15869.9|15867.9|15865.9|15872.9|15870.9|15866.9|15864.9|205
1629907500000|2021-08-25 16:05:00|15868.4|15866.4|15867.9|15865.9|15869.4|15867.4|15867.9|15865.9|65
1629907800000|2021-08-25 16:10:00|15868.4|15866.4|15864.9|15862.9|15869.9|15867.9|15864.4|15862.4|133
1629908100000|2021-08-25 16:15:00|15865.9|15863.9|15863.9|15861.9|15866.9|15864.9|15862.9|15860.9|103
1629908400000|2021-08-25 16:20:00|15863.4|15861.4|15866.9|15864.9|15867.4|15865.4|15862.4|15860.4|93
1629908700000|2021-08-25 16:25:00|15867.4|15865.4|15867.9|15865.9|15869.4|15867.4|15864.9|15862.9|80
1629909000000|2021-08-25 16:30:00|15868.4|15866.4|15865.4|15863.4|15868.9|15866.9|15865.4|15863.4|65
1629909300000|2021-08-25 16:35:00|15865.9|15863.9|15867.9|15865.9|15867.9|15865.9|15864.9|15862.9|50
1629909600000|2021-08-25 16:40:00|15867.4|15865.4|15865.9|15863.9|15867.9|15865.9|15865.9|15863.9|40
1629909900000|2021-08-25 16:45:00|15866.4|15864.4|15863.9|15861.9|15866.9|15864.9|15862.9|15860.9|93
1629910200000|2021-08-25 16:50:00|15863.4|15861.4|15862.9|15860.9|15864.4|15862.4|15860.9|15858.9|39
1629910500000|2021-08-25 16:55:00|15863.4|15861.4|15863.9|15861.9|15865.4|15863.4|15862.4|15860.4|53
1629910800000|2021-08-25 17:00:00|15863.4|15861.4|15860.9|15858.9|15863.4|15861.4|15859.9|15857.9|48
1629911100000|2021-08-25 17:05:00|15861.4|15859.4|15857.9|15855.9|15861.9|15859.9|15856.9|15854.9|83
1629911400000|2021-08-25 17:10:00|15858.4|15856.4|15858.9|15856.9|15859.9|15857.9|15857.4|15855.4|32
1629911700000|2021-08-25 17:15:00|15859.9|15857.9|15859.9|15857.9|15860.9|15858.9|15858.9|15856.9|35
1629912000000|2021-08-25 17:20:00|15860.4|15858.4|15860.4|15858.4|15860.9|15858.9|15857.9|15855.9|42
1629912300000|2021-08-25 17:25:00|15859.9|15857.9|15856.9|15854.9|15860.9|15858.9|15856.9|15854.9|34
1629912600000|2021-08-25 17:30:00|15857.4|15855.4|15856.9|15854.9|15858.4|15856.4|15856.4|15854.4|32
1629912900000|2021-08-25 17:35:00|15857.4|15855.4|15853.9|15851.9|15857.4|15855.4|15852.9|15850.9|132
1629913200000|2021-08-25 17:40:00|15854.4|15852.4|15857.9|15855.9|15858.4|15856.4|15852.9|15850.9|49
1629913500000|2021-08-25 17:45:00|15857.4|15855.4|15855.9|15853.9|15857.9|15855.9|15855.9|15853.9|40
1629913800000|2021-08-25 17:50:00|15856.4|15854.4|15855.9|15853.9|15856.9|15854.9|15854.9|15852.9|18
1629914100000|2021-08-25 17:55:00|15856.4|15854.4|15854.9|15852.9|15856.9|15854.9|15854.9|15852.9|32
1629914400000|2021-08-25 18:00:00|15855.4|15853.4|15856.9|15854.9|15856.9|15854.9|15855.4|15853.4|25
1629914700000|2021-08-25 18:05:00|15856.4|15854.4|15861.9|15859.9|15862.9|15860.9|15856.4|15854.4|45
1629915000000|2021-08-25 18:10:00|15861.4|15859.4|15858.9|15856.9|15861.9|15859.9|15858.4|15856.4|39
1629915300000|2021-08-25 18:15:00|15858.4|15856.4|15858.4|15856.4|15858.9|15856.9|15856.9|15854.9|24
1629915600000|2021-08-25 18:20:00|15857.9|15855.9|15857.4|15855.4|15858.4|15856.4|15855.9|15853.9|31
1629915900000|2021-08-25 18:25:00|15856.9|15854.9|15858.9|15856.9|15858.9|15856.9|15856.9|15854.9|10
1629916200000|2021-08-25 18:30:00|15858.4|15856.4|15856.9|15854.9|15858.9|15856.9|15856.9|15854.9|7
1629916500000|2021-08-25 18:35:00|15857.4|15855.4|15854.9|15852.9|15857.9|15855.9|15854.9|15852.9|65
1629916800000|2021-08-25 18:40:00|15855.4|15853.4|15856.9|15854.9|15856.9|15854.9|15854.9|15852.9|31
1629917100000|2021-08-25 18:45:00|15856.4|15854.4|15855.9|15853.9|15856.9|15854.9|15855.4|15853.4|30
1629917400000|2021-08-25 18:50:00|15856.4|15854.4|15856.9|15854.9|15857.9|15855.9|15855.9|15853.9|13
1629917700000|2021-08-25 18:55:00|15857.4|15855.4|15856.9|15854.9|15857.9|15855.9|15856.9|15854.9|12
1629918000000|2021-08-25 19:00:00|15856.4|15854.4|15851.4|15849.4|15856.9|15854.9|15850.4|15848.4|79
1629918300000|2021-08-25 19:05:00|15851.9|15849.9|15852.9|15850.9|15852.9|15850.9|15850.4|15848.4|76
1629918600000|2021-08-25 19:10:00|15852.4|15850.4|15849.9|15847.9|15852.9|15850.9|15849.9|15847.9|74
1629918900000|2021-08-25 19:15:00|15848.9|15846.9|15848.9|15846.9|15848.9|15846.9|15846.4|15844.4|126
1629919200000|2021-08-25 19:20:00|15848.4|15846.4|15849.9|15847.9|15850.9|15848.9|15846.9|15844.9|50
1629919500000|2021-08-25 19:25:00|15850.9|15848.9|15852.9|15850.9|15855.9|15853.9|15850.9|15848.9|137
1629919800000|2021-08-25 19:30:00|15852.4|15850.4|15849.9|15847.9|15852.9|15850.9|15849.9|15847.9|76
1629920100000|2021-08-25 19:35:00|15849.4|15847.4|15848.9|15846.9|15852.9|15850.9|15847.9|15845.9|103
1629920400000|2021-08-25 19:40:00|15847.9|15845.9|15849.9|15847.9|15851.9|15849.9|15844.9|15842.9|196
1629920700000|2021-08-25 19:45:00|15849.4|15847.4|15843.9|15841.9|15854.4|15852.4|15843.4|15841.4|159
1629921000000|2021-08-25 19:50:00|15844.9|15842.9|15844.4|15842.4|15847.9|15845.9|15842.9|15840.9|204
1629921300000|2021-08-25 19:55:00|15844.9|15842.9|15846.4|15844.4|15848.4|15846.4|15842.9|15840.9|221
1629921600000|2021-08-25 20:00:00|15849|15844|15849.5|15844.5|15852.6|15847.6|15847.9|15842.9|10
1629921900000|2021-08-25 20:05:00|15850.3|15845.3|15847.7|15842.7|15851.1|15846.1|15846.9|15841.9|0
1629922200000|2021-08-25 20:10:00|15846.9|15841.9|15854.3|15849.3|15855.1|15850.1|15846.9|15841.9|0
1629922500000|2021-08-25 20:15:00|15854.4|15849.4|15852.6|15847.6|15856.3|15851.3|15851.8|15846.8|0
1629922800000|2021-08-25 20:20:00|15853.4|15848.4|15853.5|15848.5|15853.5|15848.5|15851.7|15846.7|0
1629923100000|2021-08-25 20:25:00|15852.7|15847.7|15853.4|15848.4|15853.4|15848.4|15851.8|15846.8|0
1629923400000|2021-08-25 20:30:00|15853.5|15848.5|15854.3|15849.3|15854.3|15849.3|15853.5|15848.5|0
1629923700000|2021-08-25 20:35:00|15854.4|15849.4|15854.5|15849.5|15855.3|15850.3|15854.4|15849.4|0
1629924000000|2021-08-25 20:40:00|15853.7|15848.7|15856.1|15851.1|15856.1|15851.1|15853.5|15848.5|0
1629924300000|2021-08-25 20:45:00|15856.2|15851.2|15854.6|15849.6|15856.2|15851.2|15854.2|15849.2|0
1629924600000|2021-08-25 20:50:00|15853.8|15848.8|15855.5|15850.5|15855.5|15850.5|15853.8|15848.8|0
1629924900000|2021-08-25 20:55:00|15856.3|15851.3|15856|15851|15856.6|15851.6|15854.9|15849.9|0
1629925200000|2021-08-25 21:00:00|15856.2|15851.2|15855|15850|15856.2|15851.2|15854.1|15849.1|0
1629925500000|2021-08-25 21:05:00|15855.1|15850.1|15855.4|15850.4|15856.4|15851.4|15854.8|15849.8|0
1629925800000|2021-08-25 21:10:00|15855.5|15850.5|15854.9|15849.9|15855.7|15850.7|15854.5|15849.5|0
1629926100000|2021-08-25 21:15:00|15855|15850|15855|15850|15855.1|15850.1|15855|15850|0
1629926400000|2021-08-25 21:20:00|15855.1|15850.1|15854.9|15849.9|15856.1|15851.1|15854.3|15849.3|0
1629926700000|2021-08-25 21:25:00|15854.8|15849.8|15854.8|15849.8|15856.4|15851.4|15854.7|15849.7|0
1629927000000|2021-08-25 21:30:00|15855.7|15850.7|15856|15851|15856.3|15851.3|15855.2|15850.2|0
1629927300000|2021-08-25 21:35:00|15856.1|15851.1|15856.1|15851.1|15856.1|15851.1|15856.1|15851.1|0
1629927600000|2021-08-25 21:40:00|15856|15851|15856.6|15851.6|15856.6|15851.6|15855.9|15850.9|0
1629927900000|2021-08-25 21:45:00|15856.5|15851.5|15856.4|15851.4|15856.7|15851.7|15856.4|15851.4|0
1629928200000|2021-08-25 21:50:00|15856.5|15851.5|15856.6|15851.6|15856.6|15851.6|15856.4|15851.4|0
1629928500000|2021-08-25 21:55:00|15856.7|15851.7|15857.1|15852.1|15857.5|15852.5|15856.5|15851.5|0
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15846.3|15841.3|15857.4|15852.4|15846.1|15841.1|0
1629929100000|2021-08-25 22:05:00|15845.5|15840.5|15845.5|15840.5|15846.6|15841.6|15845.3|15840.3|0
1629929400000|2021-08-25 22:10:00|15846.3|15841.3|15844.1|15839.1|15846.3|15841.3|15844.1|15839.1|0
1629929700000|2021-08-25 22:15:00|15844.8|15839.8|15844.8|15839.8|15845.6|15840.6|15844.2|15839.2|0
1629930000000|2021-08-25 22:20:00|15845.6|15840.6|15837.4|15832.4|15845.6|15840.6|15837.4|15832.4|0
1629930300000|2021-08-25 22:25:00|15836.5|15831.5|15840.7|15835.7|15840.7|15835.7|15836.5|15831.5|0
1629930600000|2021-08-25 22:30:00|15840.8|15835.8|15843.2|15838.2|15843.2|15838.2|15840.8|15835.8|0
1629930900000|2021-08-25 22:35:00|15844|15839|15843.4|15838.4|15844.2|15839.2|15842.5|15837.5|0
1629931200000|2021-08-25 22:40:00|15842.6|15837.6|15843.4|15838.4|15844.2|15839.2|15842.6|15837.6|0
1629931500000|2021-08-25 22:45:00|15843.8|15838.8|15843.4|15838.4|15844.2|15839.2|15842.6|15837.6|0
1629931800000|2021-08-25 22:50:00|15844.2|15839.2|15844.2|15839.2|15845|15840|15844.2|15839.2|0
1629932100000|2021-08-25 22:55:00|15843.4|15838.4|15843.4|15838.4|15844.2|15839.2|15843.4|15838.4|0
1629932400000|2021-08-25 23:00:00|15844.2|15839.2|15843.3|15838.3|15844.2|15839.2|15843.3|15838.3|0
1629932700000|2021-08-25 23:05:00|15842.5|15837.5|15836.3|15831.3|15842.5|15837.5|15836.3|15831.3|0
1629933000000|2021-08-25 23:10:00|15835.6|15830.6|15836|15831|15836.7|15831.7|15835.6|15830.6|0
1629933300000|2021-08-25 23:15:00|15835.9|15830.9|15836|15831|15836.8|15831.8|15835.9|15830.9|0
1629933600000|2021-08-25 23:20:00|15836.3|15831.3|15835.2|15830.2|15836.3|15831.3|15835.2|15830.2|0
1629933900000|2021-08-25 23:25:00|15835.3|15830.3|15834.8|15829.8|15835.3|15830.3|15834.3|15829.3|0
1629934200000|2021-08-25 23:30:00|15834.5|15829.5|15839.1|15834.1|15839.1|15834.1|15834.5|15829.5|0
1629934500000|2021-08-25 23:35:00|15837.3|15832.3|15834.9|15829.9|15837.3|15832.3|15833|15828|0
1629934800000|2021-08-25 23:40:00|15835|15830|15836.2|15831.2|15836.6|15831.6|15835|15830|0
1629935100000|2021-08-25 23:45:00|15836.6|15831.6|15833.4|15828.4|15836.6|15831.6|15832.6|15827.6|0
1629935400000|2021-08-25 23:50:00|15832.6|15827.6|15833.4|15828.4|15833.4|15828.4|15832.6|15827.6|0
1629935700000|2021-08-25 23:55:00|15832.6|15827.6|15838.7|15833.7|15838.7|15833.7|15832.3|15827.3|0
1629936000000|2021-08-26 00:00:00|15839.5|15834.5|15833.1|15828.1|15839.5|15834.5|15833.1|15828.1|0
1629936300000|2021-08-26 00:05:00|15833.9|15828.9|15833|15828|15834.7|15829.7|15832.2|15827.2|0
1629936600000|2021-08-26 00:10:00|15832.2|15827.2|15840.2|15835.2|15843.6|15838.6|15832.2|15827.2|0
1629936900000|2021-08-26 00:15:00|15835.9|15831.9|15835.9|15831.9|15840.9|15836.9|15831.4|15827.4|107
1629937200000|2021-08-26 00:20:00|15836.9|15832.9|15829.9|15825.9|15837.9|15833.9|15827.4|15823.4|38
1629937500000|2021-08-26 00:25:00|15830.4|15826.4|15828.9|15824.9|15830.9|15826.9|15825.4|15821.4|31
1629937800000|2021-08-26 00:30:00|15828.4|15824.4|15834.9|15830.9|15834.9|15830.9|15825.9|15821.9|23
1629938100000|2021-08-26 00:35:00|15834.4|15830.4|15825.9|15821.9|15834.4|15830.4|15824.4|15820.4|23
1629938400000|2021-08-26 00:40:00|15825.4|15821.4|15827.9|15823.9|15827.9|15823.9|15823.4|15819.4|5
1629938700000|2021-08-26 00:45:00|15828.4|15824.4|15827.9|15823.9|15830.4|15826.4|15825.4|15821.4|19
1629939000000|2021-08-26 00:50:00|15827.4|15823.4|15827.9|15823.9|15828.4|15824.4|15826.4|15822.4|16
1629939300000|2021-08-26 00:55:00|15827.4|15823.4|15828.4|15824.4|15829.9|15825.9|15826.4|15822.4|17
1629939600000|2021-08-26 01:00:00|15827.9|15823.9|15824.9|15820.9|15828.4|15824.4|15821.9|15817.9|23
1629939900000|2021-08-26 01:05:00|15823.9|15819.9|15819.4|15815.4|15825.9|15821.9|15818.9|15814.9|25
1629940200000|2021-08-26 01:10:00|15818.9|15814.9|15819.4|15815.4|15820.4|15816.4|15816.9|15812.9|25
1629940500000|2021-08-26 01:15:00|15818.9|15814.9|15822.4|15818.4|15824.4|15820.4|15816.9|15812.9|18
1629940800000|2021-08-26 01:20:00|15821.9|15817.9|15823.9|15819.9|15825.4|15821.4|15820.4|15816.4|8
1629941100000|2021-08-26 01:25:00|15823.4|15819.4|15824.9|15820.9|15825.9|15821.9|15822.4|15818.4|4
1629941400000|2021-08-26 01:30:00|15825.4|15821.4|15814.4|15810.4|15825.9|15821.9|15814.4|15810.4|32
1629941700000|2021-08-26 01:35:00|15813.9|15809.9|15823.9|15819.9|15824.9|15820.9|15813.4|15809.4|30
1629942000000|2021-08-26 01:40:00|15824.4|15820.4|15820.9|15816.9|15824.9|15820.9|15820.4|15816.4|8
1629942300000|2021-08-26 01:45:00|15821.4|15817.4|15826.4|15822.4|15827.4|15823.4|15820.4|15816.4|18
1629942600000|2021-08-26 01:50:00|15826.9|15822.9|15829.4|15825.4|15835.9|15831.9|15825.4|15821.4|31
1629942900000|2021-08-26 01:55:00|15829.9|15825.9|15825.4|15821.4|15829.9|15825.9|15824.4|15820.4|11
1629943200000|2021-08-26 02:00:00|15824.9|15820.9|15819.4|15815.4|15828.4|15824.4|15817.9|15813.9|7
1629943500000|2021-08-26 02:05:00|15818.9|15814.9|15817.4|15813.4|15820.9|15816.9|15814.9|15810.9|20
1629943800000|2021-08-26 02:10:00|15816.9|15812.9|15818.9|15814.9|15820.4|15816.4|15815.4|15811.4|36
1629944100000|2021-08-26 02:15:00|15818.4|15814.4|15814.4|15810.4|15820.4|15816.4|15812.9|15808.9|42
1629944400000|2021-08-26 02:20:00|15813.9|15809.9|15812.4|15808.4|15816.9|15812.9|15811.4|15807.4|13
1629944700000|2021-08-26 02:25:00|15811.9|15807.9|15808.4|15804.4|15815.4|15811.4|15808.4|15804.4|29
1629945000000|2021-08-26 02:30:00|15807.9|15803.9|15806.4|15802.4|15808.9|15804.9|15802.9|15798.9|61
1629945300000|2021-08-26 02:35:00|15805.9|15801.9|15806.4|15802.4|15807.4|15803.4|15803.9|15799.9|12
1629945600000|2021-08-26 02:40:00|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15803.4|15799.4|25
1629945900000|2021-08-26 02:45:00|15807.9|15803.9|15815.4|15811.4|15816.4|15812.4|15807.9|15803.9|36
1629946200000|2021-08-26 02:50:00|15815.9|15811.9|15813.4|15809.4|15816.4|15812.4|15811.9|15807.9|14
1629946500000|2021-08-26 02:55:00|15812.9|15808.9|15815.4|15811.4|15815.9|15811.9|15812.4|15808.4|5
1629946800000|2021-08-26 03:00:00|15814.9|15810.9|15811.4|15807.4|15816.4|15812.4|15810.9|15806.9|5
1629947100000|2021-08-26 03:05:00|15810.9|15806.9|15810.4|15806.4|15813.4|15809.4|15809.4|15805.4|13
1629947400000|2021-08-26 03:10:00|15809.9|15805.9|15801.4|15797.4|15809.9|15805.9|15801.4|15797.4|21
1629947700000|2021-08-26 03:15:00|15801.9|15797.9|15804.4|15800.4|15805.9|15801.9|15800.4|15796.4|24
1629948000000|2021-08-26 03:20:00|15803.9|15799.9|15805.4|15801.4|15805.9|15801.9|15800.9|15796.9|14
1629948300000|2021-08-26 03:25:00|15805.9|15801.9|15808.4|15804.4|15808.9|15804.9|15805.9|15801.9|11
1629948600000|2021-08-26 03:30:00|15807.9|15803.9|15809.4|15805.4|15809.9|15805.9|15806.9|15802.9|13
1629948900000|2021-08-26 03:35:00|15808.9|15804.9|15812.4|15808.4|15812.9|15808.9|15808.4|15804.4|1
1629949200000|2021-08-26 03:40:00|15811.9|15807.9|15810.4|15806.4|15812.4|15808.4|15808.4|15804.4|15
1629949500000|2021-08-26 03:45:00|15810.9|15806.9|15808.4|15804.4|15811.9|15807.9|15807.4|15803.4|8
1629949800000|2021-08-26 03:50:00|15807.9|15803.9|15807.9|15803.9|15809.4|15805.4|15806.4|15802.4|7
1629950100000|2021-08-26 03:55:00|15807.4|15803.4|15810.4|15806.4|15811.4|15807.4|15806.9|15802.9|7
1629950400000|2021-08-26 04:00:00|15808.9|15804.9|15809.4|15805.4|15809.4|15805.4|15807.4|15803.4|21
1629950700000|2021-08-26 04:05:00|15808.9|15804.9|15811.4|15807.4|15811.4|15807.4|15808.9|15804.9|22
1629951000000|2021-08-26 04:10:00|15810.9|15806.9|15809.9|15805.9|15811.4|15807.4|15809.9|15805.9|11
1629951300000|2021-08-26 04:15:00|15809.4|15805.4|15810.9|15806.9|15810.9|15806.9|15808.9|15804.9|11
1629951600000|2021-08-26 04:20:00|15810.4|15806.4|15810.4|15806.4|15810.9|15806.9|15808.9|15804.9|10
1629951900000|2021-08-26 04:25:00|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15808.9|15804.9|9
1629952200000|2021-08-26 04:30:00|15810.4|15806.4|15811.4|15807.4|15811.9|15807.9|15808.9|15804.9|20
1629952500000|2021-08-26 04:35:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|8
1629952800000|2021-08-26 04:40:00|15811.4|15807.4|15810.4|15806.4|15811.9|15807.9|15809.4|15805.4|10
1629953100000|2021-08-26 04:45:00|15809.9|15805.9|15809.4|15805.4|15810.4|15806.4|15807.9|15803.9|6
1629953400000|2021-08-26 04:50:00|15809.9|15805.9|15808.4|15804.4|15810.4|15806.4|15807.9|15803.9|9
1629953700000|2021-08-26 04:55:00|15807.9|15803.9|15807.4|15803.4|15807.9|15803.9|15805.9|15801.9|10
1629954000000|2021-08-26 05:00:00|15806.9|15802.9|15807.9|15803.9|15810.9|15806.9|15804.9|15800.9|29
1629954300000|2021-08-26 05:05:00|15807.4|15803.4|15810.4|15806.4|15810.9|15806.9|15806.9|15802.9|8
1629954600000|2021-08-26 05:10:00|15809.9|15805.9|15810.4|15806.4|15812.4|15808.4|15808.9|15804.9|10
1629954900000|2021-08-26 05:15:00|15810.9|15806.9|15811.4|15807.4|15811.9|15807.9|15808.9|15804.9|6
1629955200000|2021-08-26 05:20:00|15811.9|15807.9|15816.9|15812.9|15819.4|15815.4|15811.4|15807.4|65
1629955500000|2021-08-26 05:25:00|15817.4|15813.4|15816.4|15812.4|15817.4|15813.4|15814.4|15810.4|19
1629955800000|2021-08-26 05:30:00|15815.9|15811.9|15814.4|15810.4|15815.9|15811.9|15812.9|15808.9|18
1629956100000|2021-08-26 05:35:00|15814.9|15810.9|15813.4|15809.4|15814.9|15810.9|15812.9|15808.9|15
1629956400000|2021-08-26 05:40:00|15812.9|15808.9|15815.4|15811.4|15815.4|15811.4|15812.9|15808.9|10
1629956700000|2021-08-26 05:45:00|15814.9|15810.9|15815.9|15811.9|15817.9|15813.9|15814.4|15810.4|18
1629957000000|2021-08-26 05:50:00|15815.4|15811.4|15812.4|15808.4|15815.9|15811.9|15812.4|15808.4|45
1629957300000|2021-08-26 05:55:00|15811.9|15807.9|15811.9|15807.9|15813.9|15809.9|15809.4|15805.4|41
1629957600000|2021-08-26 06:00:00|15810.9|15808.9|15815.4|15813.4|15815.9|15813.9|15798.9|15796.9|371
1629957900000|2021-08-26 06:05:00|15814.9|15812.9|15798.9|15796.9|15814.9|15812.9|15797.9|15795.9|387
1629958200000|2021-08-26 06:10:00|15796.9|15794.9|15791.9|15789.9|15797.9|15795.9|15791.9|15789.9|354
1629958500000|2021-08-26 06:15:00|15792.4|15790.4|15792.9|15790.9|15794.9|15792.9|15789.9|15787.9|201
1629958800000|2021-08-26 06:20:00|15792.4|15790.4|15783.4|15781.4|15794.4|15792.4|15781.9|15779.9|368
1629959100000|2021-08-26 06:25:00|15782.9|15780.9|15784.4|15782.4|15789.4|15787.4|15780.4|15778.4|235
1629959400000|2021-08-26 06:30:00|15783.9|15781.9|15781.4|15779.4|15786.4|15784.4|15774.9|15772.9|274
1629959700000|2021-08-26 06:35:00|15780.9|15778.9|15775.9|15773.9|15784.4|15782.4|15774.4|15772.4|238
1629960000000|2021-08-26 06:40:00|15775.4|15773.4|15768.4|15766.4|15775.9|15773.9|15766.4|15764.4|388
1629960300000|2021-08-26 06:45:00|15767.9|15765.9|15769.4|15767.4|15772.9|15770.9|15762.4|15760.4|366
1629960600000|2021-08-26 06:50:00|15769.9|15767.9|15773.4|15771.4|15773.4|15771.4|15758.9|15756.9|540
1629960900000|2021-08-26 06:55:00|15773.9|15771.9|15771.4|15769.4|15781.9|15779.9|15770.4|15768.4|439
1629961200000|2021-08-26 07:00:00|15770.9|15768.9|15743|15741.8|15791|15789.8|15742|15740.8|2299
1629961500000|2021-08-26 07:05:00|15743.5|15742.3|15713|15711.8|15756.5|15755.3|15710.5|15709.3|2354
1629961800000|2021-08-26 07:10:00|15712.5|15711.3|15730|15728.8|15741|15739.8|15699.5|15698.3|2244
1629962100000|2021-08-26 07:15:00|15729.5|15728.3|15737.5|15736.3|15738.5|15737.3|15713.5|15712.3|1355
1629962400000|2021-08-26 07:20:00|15737|15735.8|15730.5|15729.3|15737|15735.8|15710|15708.8|962
1629962700000|2021-08-26 07:25:00|15731|15729.8|15767|15765.8|15773.5|15772.3|15725.5|15724.3|1693
1629963000000|2021-08-26 07:30:00|15766.5|15765.3|15795.5|15794.3|15811|15809.8|15766.5|15765.3|1883
1629963300000|2021-08-26 07:35:00|15795|15793.8|15795.5|15794.3|15818.5|15817.3|15794.5|15793.3|1596
1629963600000|2021-08-26 07:40:00|15795|15793.8|15793.5|15792.3|15816|15814.8|15789.5|15788.3|989
1629963900000|2021-08-26 07:45:00|15793|15791.8|15791.5|15790.3|15800|15798.8|15782|15780.8|630
1629964200000|2021-08-26 07:50:00|15791|15789.8|15785.5|15784.3|15801.5|15800.3|15785.5|15784.3|502
1629964500000|2021-08-26 07:55:00|15786|15784.8|15809|15807.8|15813|15811.8|15785.5|15784.3|676
1629964800000|2021-08-26 08:00:00|15811.5|15810.3|15821|15819.8|15827.5|15826.3|15808.5|15807.3|1005
1629965100000|2021-08-26 08:05:00|15820.5|15819.3|15815|15813.8|15825.5|15824.3|15809|15807.8|809
1629965400000|2021-08-26 08:10:00|15815.5|15814.3|15814.7|15813.5|15819.2|15818|15810.2|15809|284
1629965700000|2021-08-26 08:15:00|15814.2|15813|15812.2|15811|15822.7|15821.5|15812.2|15811|351
1629966000000|2021-08-26 08:20:00|15812.7|15811.5|15823.2|15822|15835.2|15834|15809.2|15808|803
1629966300000|2021-08-26 08:25:00|15822.7|15821.5|15816.2|15815|15826.7|15825.5|15813.2|15812|285
1629966600000|2021-08-26 08:30:00|15816.7|15815.5|15821.7|15820.5|15823.7|15822.5|15815.2|15814|270
1629966900000|2021-08-26 08:35:00|15822.2|15821|15815.7|15814.5|15835.2|15834|15815.7|15814.5|512
1629967200000|2021-08-26 08:40:00|15815.2|15814|15812.7|15811.5|15819.2|15818|15810.2|15809|248
1629967500000|2021-08-26 08:45:00|15813.2|15812|15811.7|15810.5|15817.2|15816|15809.2|15808|290
1629967800000|2021-08-26 08:50:00|15811.2|15810|15805.2|15804|15811.2|15810|15800.7|15799.5|392
1629968100000|2021-08-26 08:55:00|15805.7|15804.5|15773.7|15772.5|15805.7|15804.5|15772.7|15771.5|873
1629968400000|2021-08-26 09:00:00|15774.2|15773|15742.2|15741|15776.7|15775.5|15738.7|15737.5|1281
1629968700000|2021-08-26 09:05:00|15741.7|15740.5|15750.7|15749.5|15755.2|15754|15729.7|15728.5|1199
1629969000000|2021-08-26 09:10:00|15751.2|15750|15766.7|15765.5|15770.2|15769|15750.2|15749|771
1629969300000|2021-08-26 09:15:00|15766.2|15765|15778.2|15777|15782.2|15781|15760.2|15759|644
1629969600000|2021-08-26 09:20:00|15778.7|15777.5|15761.7|15760.5|15778.7|15777.5|15756.7|15755.5|512
1629969900000|2021-08-26 09:25:00|15761.2|15760|15764.7|15763.5|15776.2|15775|15759.2|15758|337
1629970200000|2021-08-26 09:30:00|15765.2|15764|15758.2|15757|15765.2|15764|15748.7|15747.5|455
1629970500000|2021-08-26 09:35:00|15758.7|15757.5|15752.2|15751|15763.7|15762.5|15742.7|15741.5|329
1629970800000|2021-08-26 09:40:00|15751.7|15750.5|15754.2|15753|15756.2|15755|15746.7|15745.5|312
1629971100000|2021-08-26 09:45:00|15753.2|15752|15753.7|15752.5|15758.2|15757|15749.7|15748.5|266
1629971400000|2021-08-26 09:50:00|15753.2|15752|15757.7|15756.5|15759.2|15758|15749.2|15748|331
1629971700000|2021-08-26 09:55:00|15757.2|15756|15762.7|15761.5|15764.7|15763.5|15753.7|15752.5|274
1629972000000|2021-08-26 10:00:00|15762.2|15761|15769.2|15768|15776.2|15775|15759.7|15758.5|468
1629972300000|2021-08-26 10:05:00|15769.7|15768.5|15754.7|15753.5|15773.2|15772|15754.2|15753|287
1629972600000|2021-08-26 10:10:00|15754.2|15753|15752.7|15751.5|15758.2|15757|15750.7|15749.5|197
1629972900000|2021-08-26 10:15:00|15753.2|15752|15757.2|15756|15761.7|15760.5|15752.7|15751.5|164
1629973200000|2021-08-26 10:20:00|15756.2|15755|15757.2|15756|15760.7|15759.5|15750.7|15749.5|215
1629973500000|2021-08-26 10:25:00|15757.7|15756.5|15765.7|15764.5|15768.7|15767.5|15757.2|15756|346
1629973800000|2021-08-26 10:30:00|15766.2|15765|15752.7|15751.5|15775.7|15774.5|15751.7|15750.5|541
1629974100000|2021-08-26 10:35:00|15753.2|15752|15762.2|15761|15764.2|15763|15749.2|15748|287
1629974400000|2021-08-26 10:40:00|15762.7|15761.5|15759.7|15758.5|15764.2|15763|15758.7|15757.5|174
1629974700000|2021-08-26 10:45:00|15760.2|15759|15765.2|15764|15768.2|15767|15759.2|15758|117
1629975000000|2021-08-26 10:50:00|15765.7|15764.5|15765.2|15764|15768.2|15767|15763.7|15762.5|168
1629975300000|2021-08-26 10:55:00|15765.7|15764.5|15771.2|15770|15771.2|15770|15764.2|15763|122
1629975600000|2021-08-26 11:00:00|15772.2|15771|15762.2|15761|15773.2|15772|15762.2|15761|145
1629975900000|2021-08-26 11:05:00|15762.7|15761.5|15758.7|15757.5|15763.7|15762.5|15756.7|15755.5|141
1629976200000|2021-08-26 11:10:00|15758.2|15757|15764.2|15763|15766.7|15765.5|15758.2|15757|79
1629976500000|2021-08-26 11:15:00|15764.7|15763.5|15764.7|15763.5|15767.7|15766.5|15760.2|15759|117
1629976800000|2021-08-26 11:20:00|15764.2|15763|15778.7|15777.5|15781.7|15780.5|15763.7|15762.5|282
1629977100000|2021-08-26 11:25:00|15779.2|15778|15774.7|15773.5|15783.2|15782|15774.2|15773|147
1629977400000|2021-08-26 11:30:00|15774.2|15773|15771.2|15770|15775.2|15774|15767.7|15766.5|170
1629977700000|2021-08-26 11:35:00|15770.7|15769.5|15773.7|15772.5|15777.2|15776|15768.2|15767|232
1629978000000|2021-08-26 11:40:00|15773.8|15772.6|15778.8|15777.6|15780.8|15779.6|15773.8|15772.6|130
1629978300000|2021-08-26 11:45:00|15779.3|15778.1|15778.3|15777.1|15780.3|15779.1|15769.8|15768.6|100
1629978600000|2021-08-26 11:50:00|15778.8|15777.6|15774.8|15773.6|15779.3|15778.1|15772.8|15771.6|111
1629978900000|2021-08-26 11:55:00|15775.3|15774.1|15782.8|15781.6|15785.8|15784.6|15774.8|15773.6|276
1629979200000|2021-08-26 12:00:00|15783.3|15782.1|15783.3|15782.1|15784.3|15783.1|15778.3|15777.1|128
1629979500000|2021-08-26 12:05:00|15782.8|15781.6|15780.3|15779.1|15783.3|15782.1|15777.3|15776.1|152
1629979800000|2021-08-26 12:10:00|15779.8|15778.6|15783.3|15782.1|15785.3|15784.1|15779.3|15778.1|91
1629980100000|2021-08-26 12:15:00|15783.8|15782.6|15784.8|15783.6|15786.3|15785.1|15779.3|15778.1|159
1629980400000|2021-08-26 12:20:00|15785.3|15784.1|15779.3|15778.1|15785.3|15784.1|15777.3|15776.1|153
1629980700000|2021-08-26 12:25:00|15779.8|15778.6|15780.8|15779.6|15782.8|15781.6|15779.3|15778.1|86
1629981000000|2021-08-26 12:30:00|15781.3|15780.1|15783.3|15782.1|15785.3|15784.1|15778.8|15777.6|170
1629981300000|2021-08-26 12:35:00|15782.8|15781.6|15775.8|15774.6|15785.3|15784.1|15768.8|15767.6|529
1629981600000|2021-08-26 12:40:00|15775.3|15774.1|15781.8|15780.6|15789.8|15788.6|15775.3|15774.1|281
1629981900000|2021-08-26 12:45:00|15781.3|15780.1|15789.3|15788.1|15790.8|15789.6|15780.3|15779.1|229
1629982200000|2021-08-26 12:50:00|15788.8|15787.6|15793.3|15792.1|15793.3|15792.1|15788.3|15787.1|151
1629982500000|2021-08-26 12:55:00|15792.8|15791.6|15785.3|15784.1|15793.8|15792.6|15783.8|15782.6|308
1629982800000|2021-08-26 13:00:00|15785.8|15784.6|15794.3|15793.1|15795.3|15794.1|15785.3|15784.1|162
1629983100000|2021-08-26 13:05:00|15793.3|15792.1|15800.8|15799.6|15801.3|15800.1|15793.3|15792.1|211
1629983400000|2021-08-26 13:10:00|15801.3|15800.1|15805.3|15804.1|15809.3|15808.1|15801.3|15800.1|522
1629983700000|2021-08-26 13:15:00|15805.8|15804.6|15808.3|15807.1|15811.8|15810.6|15803.3|15802.1|208
1629984000000|2021-08-26 13:20:00|15807.8|15806.6|15814.8|15813.6|15815.3|15814.1|15807.3|15806.1|286
1629984300000|2021-08-26 13:25:00|15815.3|15814.1|15806.8|15805.6|15815.3|15814.1|15803.3|15802.1|216
1629984600000|2021-08-26 13:30:00|15807.3|15806.1|15817.3|15816.1|15818.8|15817.6|15800.8|15799.6|601
1629984900000|2021-08-26 13:35:00|15816.8|15815.6|15804.3|15803.1|15818.3|15817.1|15803.3|15802.1|418
1629985200000|2021-08-26 13:40:00|15804.8|15803.6|15804.3|15803.1|15813.3|15812.1|15798.3|15797.1|271
1629985500000|2021-08-26 13:45:00|15804.8|15803.6|15815.3|15814.1|15825.3|15824.1|15803.3|15802.1|711
1629985800000|2021-08-26 13:50:00|15815.8|15814.6|15819.3|15818.1|15822.3|15821.1|15812.3|15811.1|369
1629986100000|2021-08-26 13:55:00|15818.8|15817.6|15806.3|15805.1|15820.3|15819.1|15806.3|15805.1|312
1629986400000|2021-08-26 14:00:00|15806.8|15805.6|15816.3|15815.1|15816.3|15815.1|15804.8|15803.6|355
1629986700000|2021-08-26 14:05:00|15816.8|15815.6|15814.3|15813.1|15817.8|15816.6|15811.3|15810.1|288
1629987000000|2021-08-26 14:10:00|15813.3|15812.1|15811.3|15810.1|15818.3|15817.1|15809.3|15808.1|267
1629987300000|2021-08-26 14:15:00|15812.3|15811.1|15806.6|15805.4|15815.8|15814.6|15802.6|15801.4|368
1629987600000|2021-08-26 14:20:00|15805.6|15804.4|15798.6|15797.4|15808.6|15807.4|15798.1|15796.9|276
1629987900000|2021-08-26 14:25:00|15796.6|15795.4|15782.1|15780.9|15797.6|15796.4|15748.6|15747.4|1548
1629988200000|2021-08-26 14:30:00|15782.6|15781.4|15781.1|15779.9|15795.1|15793.9|15776.1|15774.9|593
1629988500000|2021-08-26 14:35:00|15780.6|15779.4|15785.6|15784.4|15799.1|15797.9|15780.1|15778.9|474
1629988800000|2021-08-26 14:40:00|15784.1|15782.9|15784.1|15782.9|15788.6|15787.4|15773.1|15771.9|422
1629989100000|2021-08-26 14:45:00|15784.6|15783.4|15793.6|15792.4|15805.6|15804.4|15784.1|15782.9|622
1629989400000|2021-08-26 14:50:00|15793.1|15791.9|15775.6|15774.4|15795.6|15794.4|15772.1|15770.9|719
1629989700000|2021-08-26 14:55:00|15776.1|15774.9|15782.6|15781.4|15788.6|15787.4|15775.1|15773.9|418
1629990000000|2021-08-26 15:00:00|15783.1|15781.9|15775.6|15774.4|15783.1|15781.9|15767.6|15766.4|497
1629990300000|2021-08-26 15:05:00|15775.1|15773.9|15785.6|15784.4|15785.6|15784.4|15771.6|15770.4|423
1629990600000|2021-08-26 15:10:00|15785.1|15783.9|15792.6|15791.4|15795.6|15794.4|15782.6|15781.4|503
1629990900000|2021-08-26 15:15:00|15793.1|15791.9|15793.1|15791.9|15795.6|15794.4|15789.6|15788.4|430
1629991200000|2021-08-26 15:20:00|15793.6|15792.4|15799.6|15798.4|15811.6|15810.4|15793.6|15792.4|578
1629991500000|2021-08-26 15:25:00|15800.1|15798.9|15802.6|15801.4|15805.6|15804.4|15794.6|15793.4|806
1629991800000|2021-08-26 15:30:00|15803|15801|15792|15790|15805|15803|15785.5|15783.5|1013
1629992100000|2021-08-26 15:35:00|15793|15791|15798|15796|15798|15796|15785|15783|476
1629992400000|2021-08-26 15:40:00|15797.5|15795.5|15786|15784|15800|15798|15786|15784|225
1629992700000|2021-08-26 15:45:00|15786.5|15784.5|15788.5|15786.5|15793|15791|15785|15783|318
1629993000000|2021-08-26 15:50:00|15789|15787|15795|15793|15795|15793|15787|15785|101
1629993300000|2021-08-26 15:55:00|15794.5|15792.5|15796|15794|15799|15797|15792.5|15790.5|103
1629993600000|2021-08-26 16:00:00|15796.5|15794.5|15808|15806|15809|15807|15796|15794|215
1629993900000|2021-08-26 16:05:00|15808.5|15806.5|15804.5|15802.5|15808.5|15806.5|15802|15800|108
1629994200000|2021-08-26 16:10:00|15805|15803|15807.5|15805.5|15809|15807|15804|15802|99
1629994500000|2021-08-26 16:15:00|15808|15806|15806|15804|15810|15808|15806|15804|104
1629994800000|2021-08-26 16:20:00|15805|15803|15806|15804|15807|15805|15805|15803|55
1629995100000|2021-08-26 16:25:00|15805|15803|15804.5|15802.5|15807|15805|15804|15802|120
1629995400000|2021-08-26 16:30:00|15805|15803|15805|15803|15806|15804|15801|15799|85
1629995700000|2021-08-26 16:35:00|15804.5|15802.5|15804|15802|15806|15804|15803|15801|89
1629996000000|2021-08-26 16:40:00|15805|15803|15803|15801|15805|15803|15801|15799|55
1629996300000|2021-08-26 16:45:00|15804|15802|15802|15800|15804|15802|15801|15799|39
1629996600000|2021-08-26 16:50:00|15802.5|15800.5|15797|15795|15805.5|15803.5|15796.5|15794.5|128
1629996900000|2021-08-26 16:55:00|15798|15796|15802.5|15800.5|15804|15802|15797|15795|85
1629997200000|2021-08-26 17:00:00|15803|15801|15802|15800|15804|15802|15799|15797|42
1629997500000|2021-08-26 17:05:00|15802.5|15800.5|15802|15800|15804|15802|15802|15800|31
1629997800000|2021-08-26 17:10:00|15802.5|15800.5|15804|15802|15804|15802|15802|15800|30
1629998100000|2021-08-26 17:15:00|15803.5|15801.5|15798|15796|15804|15802|15797|15795|78
1629998400000|2021-08-26 17:20:00|15799|15797|15788|15786|15799|15797|15787|15785|134
1629998700000|2021-08-26 17:25:00|15787.5|15785.5|15790|15788|15792.5|15790.5|15786.5|15784.5|62
1629999000000|2021-08-26 17:30:00|15791|15789|15793|15791|15794|15792|15788|15786|73
1629999300000|2021-08-26 17:35:00|15792.5|15790.5|15795.5|15793.5|15796.5|15794.5|15791.5|15789.5|35
1629999600000|2021-08-26 17:40:00|15796|15794|15797|15795|15799|15797|15795.5|15793.5|42
1629999900000|2021-08-26 17:45:00|15797.5|15795.5|15791.5|15789.5|15798|15796|15790.5|15788.5|20
1630000200000|2021-08-26 17:50:00|15792|15790|15792.5|15790.5|15793|15791|15790.5|15788.5|25
1630000500000|2021-08-26 17:55:00|15793|15791|15795|15793|15798|15796|15792.5|15790.5|47
1630000800000|2021-08-26 18:00:00|15794.5|15792.5|15789|15787|15795|15793|15787|15785|49
1630001100000|2021-08-26 18:05:00|15789.5|15787.5|15781|15779|15791|15789|15780.5|15778.5|73
1630001400000|2021-08-26 18:10:00|15781.5|15779.5|15779|15777|15784|15782|15778|15776|80
1630001700000|2021-08-26 18:15:00|15778.5|15776.5|15774.5|15772.5|15782.5|15780.5|15774|15772|113
1630002000000|2021-08-26 18:20:00|15775|15773|15777.5|15775.5|15784|15782|15774|15772|67
1630002300000|2021-08-26 18:25:00|15778|15776|15780|15778|15782.5|15780.5|15777|15775|31
1630002600000|2021-08-26 18:30:00|15780.5|15778.5|15779.5|15777.5|15784|15782|15778|15776|41
1630002900000|2021-08-26 18:35:00|15780|15778|15781.5|15779.5|15783|15781|15777|15775|62
1630003200000|2021-08-26 18:40:00|15781|15779|15774.5|15772.5|15781.5|15779.5|15773|15771|49
1630003500000|2021-08-26 18:45:00|15774|15772|15768.5|15766.5|15778|15776|15768|15766|81
1630003800000|2021-08-26 18:50:00|15768|15766|15769|15767|15769.5|15767.5|15764.5|15762.5|78
1630004100000|2021-08-26 18:55:00|15768.5|15766.5|15762.5|15760.5|15769|15767|15761|15759|65
1630004400000|2021-08-26 19:00:00|15761.5|15759.5|15756.5|15754.5|15761.5|15759.5|15752.5|15750.5|146
1630004700000|2021-08-26 19:05:00|15757|15755|15752|15750|15757|15755|15747|15745|120
1630005000000|2021-08-26 19:10:00|15752.5|15750.5|15753|15751|15754.5|15752.5|15746|15744|142
1630005300000|2021-08-26 19:15:00|15753.5|15751.5|15769|15767|15770|15768|15750|15748|192
1630005600000|2021-08-26 19:20:00|15769.5|15767.5|15759|15757|15771|15769|15759|15757|70
1630005900000|2021-08-26 19:25:00|15759.5|15757.5|15758|15756|15760.5|15758.5|15752|15750|80
1630006200000|2021-08-26 19:30:00|15757.5|15755.5|15758.5|15756.5|15763|15761|15755.5|15753.5|62
1630006500000|2021-08-26 19:35:00|15758|15756|15754.5|15752.5|15766.5|15764.5|15753.5|15751.5|149
1630006800000|2021-08-26 19:40:00|15755|15753|15756|15754|15767|15765|15755|15753|94
1630007100000|2021-08-26 19:45:00|15756.5|15754.5|15760|15758|15765|15763|15751.5|15749.5|131
1630007400000|2021-08-26 19:50:00|15761.5|15759.5|15757|15755|15765|15763|15754.5|15752.5|243
1630007700000|2021-08-26 19:55:00|15756.5|15754.5|15761|15759|15761|15759|15753|15751|329
1630008000000|2021-08-26 20:00:00|15764.9|15759.9|15766.8|15761.8|15769.1|15764.1|15762.1|15757.1|11
1630008300000|2021-08-26 20:05:00|15767.6|15762.6|15764.1|15759.1|15767.6|15762.6|15761|15756|0
1630008600000|2021-08-26 20:10:00|15764.9|15759.9|15766.1|15761.1|15767.8|15762.8|15761.9|15756.9|0
1630008900000|2021-08-26 20:15:00|15765.3|15760.3|15767.7|15762.7|15768.5|15763.5|15765.3|15760.3|0
1630009200000|2021-08-26 20:20:00|15768.5|15763.5|15772.1|15767.1|15773|15768|15767.7|15762.7|0
1630009500000|2021-08-26 20:25:00|15772.9|15767.9|15771.4|15766.4|15773|15768|15771.4|15766.4|0
1630009800000|2021-08-26 20:30:00|15771.3|15766.3|15772.7|15767.7|15773.5|15768.5|15771.2|15766.2|0
1630010100000|2021-08-26 20:35:00|15773.5|15768.5|15773.7|15768.7|15774.5|15769.5|15772.7|15767.7|0
1630010400000|2021-08-26 20:40:00|15772.9|15767.9|15773.7|15768.7|15773.7|15768.7|15772.9|15767.9|0
1630010700000|2021-08-26 20:45:00|15773.1|15768.1|15773.1|15768.1|15773.9|15768.9|15772.9|15767.9|0
1630011000000|2021-08-26 20:50:00|15773|15768|15772.5|15767.5|15773.8|15768.8|15772.1|15767.1|0
1630011300000|2021-08-26 20:55:00|15773.3|15768.3|15772.6|15767.6|15773.3|15768.3|15772|15767|0
1630011600000|2021-08-26 21:00:00|15772.7|15767.7|15774|15769|15774.1|15769.1|15772.7|15767.7|0
1630011900000|2021-08-26 21:05:00|15774.1|15769.1|15773.4|15768.4|15774.1|15769.1|15772.4|15767.4|0
1630012200000|2021-08-26 21:10:00|15773.1|15768.1|15771.5|15766.5|15773.1|15768.1|15771.3|15766.3|0
1630012500000|2021-08-26 21:15:00|15772.3|15767.3|15772.7|15767.7|15773.5|15768.5|15772.3|15767.3|0
1630012800000|2021-08-26 21:20:00|15772.8|15767.8|15771|15766|15772.8|15767.8|15771|15766|0
1630013100000|2021-08-26 21:25:00|15770.5|15765.5|15770.9|15765.9|15771|15766|15770.5|15765.5|0
1630013400000|2021-08-26 21:30:00|15770.8|15765.8|15772.2|15767.2|15772.4|15767.4|15770.8|15765.8|0
1630013700000|2021-08-26 21:35:00|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.6|15766.6|0
1630014000000|2021-08-26 21:40:00|15771.8|15766.8|15771.1|15766.1|15772.3|15767.3|15771.1|15766.1|0
1630014300000|2021-08-26 21:45:00|15770.8|15765.8|15770.3|15765.3|15771.1|15766.1|15770.1|15765.1|0
1630014600000|2021-08-26 21:50:00|15771.2|15766.2|15771.9|15766.9|15772.1|15767.1|15771|15766|0
1630014900000|2021-08-26 21:55:00|15772|15767|15772|15767|15772.3|15767.3|15771.8|15766.8|0
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15770.6|15765.6|15774.5|15769.5|15769.8|15764.8|0
1630015500000|2021-08-26 22:05:00|15770.2|15765.2|15774.1|15769.1|15774.9|15769.9|15770.2|15765.2|0
1630015800000|2021-08-26 22:10:00|15774.9|15769.9|15777.4|15772.4|15777.4|15772.4|15774.2|15769.2|0
1630016100000|2021-08-26 22:15:00|15778.2|15773.2|15776.6|15771.6|15778.2|15773.2|15775.8|15770.8|0
1630016400000|2021-08-26 22:20:00|15777.4|15772.4|15774.2|15769.2|15778.3|15773.3|15774.2|15769.2|0
1630016700000|2021-08-26 22:25:00|15774.1|15769.1|15772.8|15767.8|15774.1|15769.1|15769.6|15764.6|0
1630017000000|2021-08-26 22:30:00|15773.6|15768.6|15771|15766|15774.4|15769.4|15769.4|15764.4|0
1630017300000|2021-08-26 22:35:00|15770.2|15765.2|15771.4|15766.4|15771.4|15766.4|15770.1|15765.1|0
1630017600000|2021-08-26 22:40:00|15771.5|15766.5|15772|15767|15772.8|15767.8|15769.9|15764.9|0
1630017900000|2021-08-26 22:45:00|15772.2|15767.2|15771.2|15766.2|15772.2|15767.2|15771.2|15766.2|0
1630018200000|2021-08-26 22:50:00|15772|15767|15772.8|15767.8|15772.8|15767.8|15772|15767|0
1630018500000|2021-08-26 22:55:00|15772.4|15767.4|15772|15767|15772.4|15767.4|15772|15767|0
1630018800000|2021-08-26 23:00:00|15771.3|15766.3|15769.1|15764.1|15771.3|15766.3|15768.2|15763.2|0
1630019100000|2021-08-26 23:05:00|15768.3|15763.3|15766.7|15761.7|15769.1|15764.1|15766.7|15761.7|0
1630019400000|2021-08-26 23:10:00|15767.5|15762.5|15768.3|15763.3|15769.1|15764.1|15767.5|15762.5|0
1630019700000|2021-08-26 23:15:00|15767.5|15762.5|15769.3|15764.3|15769.3|15764.3|15767.5|15762.5|0
1630020000000|2021-08-26 23:20:00|15768.8|15763.8|15770.1|15765.1|15770.1|15765.1|15768.5|15763.5|0
1630020300000|2021-08-26 23:25:00|15770|15765|15770|15765|15770.8|15765.8|15770|15765|0
1630020600000|2021-08-26 23:30:00|15769.2|15764.2|15769.7|15764.7|15769.7|15764.7|15768.4|15763.4|0
1630020900000|2021-08-26 23:35:00|15769.3|15764.3|15768.1|15763.1|15770.5|15765.5|15767.3|15762.3|0
1630021200000|2021-08-26 23:40:00|15767.3|15762.3|15764.8|15759.8|15768.1|15763.1|15764|15759|0
1630021500000|2021-08-26 23:45:00|15764|15759|15761.5|15756.5|15765.2|15760.2|15761.5|15756.5|0
1630021800000|2021-08-26 23:50:00|15761.9|15756.9|15763.2|15758.2|15764|15759|15756|15751|0
1630022100000|2021-08-26 23:55:00|15763.6|15758.6|15761.7|15756.7|15764|15759|15761.6|15756.6|0
1630022400000|2021-08-27 00:00:00|15760.9|15755.9|15758.5|15753.5|15761.4|15756.4|15749.6|15744.6|0
1630022700000|2021-08-27 00:05:00|15759.3|15754.3|15754.7|15749.7|15761.5|15756.5|15754.3|15749.3|0
1630023000000|2021-08-27 00:10:00|15754.3|15749.3|15753.5|15748.5|15756.7|15751.7|15751.9|15746.9|0
1630023300000|2021-08-27 00:15:00|15752.7|15747.7|15738|15734|15753.5|15748.5|15736.5|15732.5|107
1630023600000|2021-08-27 00:20:00|15738.5|15734.5|15735|15731|15740|15736|15734|15730|25
1630023900000|2021-08-27 00:25:00|15735.5|15731.5|15734|15730|15735.5|15731.5|15730|15726|45
1630024200000|2021-08-27 00:30:00|15734.5|15730.5|15737|15733|15737.5|15733.5|15731|15727|26
1630024500000|2021-08-27 00:35:00|15736.5|15732.5|15737.5|15733.5|15738|15734|15735|15731|5
1630024800000|2021-08-27 00:40:00|15737|15733|15741.5|15737.5|15743|15739|15737|15733|13
1630025100000|2021-08-27 00:45:00|15740.5|15736.5|15741.5|15737.5|15741.5|15737.5|15738.5|15734.5|15
1630025400000|2021-08-27 00:50:00|15742|15738|15749.5|15745.5|15753|15749|15742|15738|33
1630025700000|2021-08-27 00:55:00|15749|15745|15753|15749|15754|15750|15747|15743|6
1630026000000|2021-08-27 01:00:00|15752.5|15748.5|15752.5|15748.5|15756|15752|15751|15747|28
1630026300000|2021-08-27 01:05:00|15753|15749|15753|15749|15756.5|15752.5|15752|15748|18
1630026600000|2021-08-27 01:10:00|15753.5|15749.5|15755|15751|15756|15752|15753|15749|5
1630026900000|2021-08-27 01:15:00|15754.5|15750.5|15761|15757|15765.5|15761.5|15751.5|15747.5|45
1630027200000|2021-08-27 01:20:00|15762|15758|15760|15756|15765|15761|15758.5|15754.5|7
1630027500000|2021-08-27 01:25:00|15760.5|15756.5|15769.5|15765.5|15773|15769|15760.5|15756.5|27
1630027800000|2021-08-27 01:30:00|15770|15766|15769.5|15765.5|15774.5|15770.5|15766|15762|39
1630028100000|2021-08-27 01:35:00|15770|15766|15770.5|15766.5|15774|15770|15768.5|15764.5|11
1630028400000|2021-08-27 01:40:00|15771|15767|15765.5|15761.5|15773|15769|15764.5|15760.5|8
1630028700000|2021-08-27 01:45:00|15766|15762|15769.5|15765.5|15770|15766|15764.5|15760.5|6
1630029000000|2021-08-27 01:50:00|15769|15765|15764.5|15760.5|15770.5|15766.5|15764|15760|6
1630029300000|2021-08-27 01:55:00|15765|15761|15766|15762|15768.5|15764.5|15763.5|15759.5|10
1630029600000|2021-08-27 02:00:00|15765.5|15761.5|15784.5|15780.5|15785|15781|15765.5|15761.5|54
1630029900000|2021-08-27 02:05:00|15785|15781|15790.5|15786.5|15792|15788|15785|15781|77
1630030200000|2021-08-27 02:10:00|15790|15786|15790.5|15786.5|15793|15789|15787.5|15783.5|35
1630030500000|2021-08-27 02:15:00|15790|15786|15789|15785|15790.5|15786.5|15786.5|15782.5|4
1630030800000|2021-08-27 02:20:00|15789.5|15785.5|15791|15787|15791.5|15787.5|15787.5|15783.5|14
1630031100000|2021-08-27 02:25:00|15791.5|15787.5|15796.5|15792.5|15797|15793|15791|15787|8
1630031400000|2021-08-27 02:30:00|15796|15792|15797.5|15793.5|15799|15795|15795.5|15791.5|9
1630031700000|2021-08-27 02:35:00|15798|15794|15795.5|15791.5|15798|15794|15791.5|15787.5|8
1630032000000|2021-08-27 02:40:00|15796|15792|15795.5|15791.5|15796|15792|15792.5|15788.5|13
1630032300000|2021-08-27 02:45:00|15796|15792|15788.5|15784.5|15796.5|15792.5|15788.5|15784.5|6
1630032600000|2021-08-27 02:50:00|15788|15784|15789.5|15785.5|15791|15787|15787.5|15783.5|25
1630032900000|2021-08-27 02:55:00|15790|15786|15784.5|15780.5|15790.5|15786.5|15784.5|15780.5|14
1630033200000|2021-08-27 03:00:00|15784|15780|15783|15779|15784.5|15780.5|15780.5|15776.5|24
1630033500000|2021-08-27 03:05:00|15783.5|15779.5|15783.5|15779.5|15785.5|15781.5|15781.5|15777.5|7
1630033800000|2021-08-27 03:10:00|15783|15779|15781.5|15777.5|15788|15784|15781|15777|22
1630034100000|2021-08-27 03:15:00|15781|15777|15781.5|15777.5|15782.5|15778.5|15776.5|15772.5|51
1630034400000|2021-08-27 03:20:00|15781|15777|15780|15776|15782|15778|15777.5|15773.5|6
1630034700000|2021-08-27 03:25:00|15779.5|15775.5|15778.5|15774.5|15783|15779|15778.5|15774.5|8
1630035000000|2021-08-27 03:30:00|15779|15775|15777.5|15773.5|15780.5|15776.5|15773|15769|33
1630035300000|2021-08-27 03:35:00|15777|15773|15778.5|15774.5|15779|15775|15776|15772|4
1630035600000|2021-08-27 03:40:00|15779|15775|15780.5|15776.5|15780.5|15776.5|15778.5|15774.5|5
1630035900000|2021-08-27 03:45:00|15781|15777|15783.5|15779.5|15783.5|15779.5|15778.5|15774.5|7
1630036200000|2021-08-27 03:50:00|15784|15780|15780.5|15776.5|15784.5|15780.5|15780|15776|11
1630036500000|2021-08-27 03:55:00|15780|15776|15776.5|15772.5|15780.5|15776.5|15776|15772|15
1630036800000|2021-08-27 04:00:00|15777|15773|15779.5|15775.5|15779.5|15775.5|15777|15773|2
1630037100000|2021-08-27 04:05:00|15779|15775|15778.5|15774.5|15779.5|15775.5|15778|15774|4
1630037400000|2021-08-27 04:10:00|15779|15775|15778|15774|15779|15775|15777.5|15773.5|5
1630037700000|2021-08-27 04:15:00|15777.5|15773.5|15780|15776|15780|15776|15777.5|15773.5|9
1630038000000|2021-08-27 04:20:00|15781|15777|15783.5|15779.5|15784|15780|15781|15777|9
1630038300000|2021-08-27 04:25:00|15783|15779|15781.5|15777.5|15784|15780|15780|15776|1
1630038600000|2021-08-27 04:30:00|15782|15778|15781.5|15777.5|15784|15780|15780.5|15776.5|5
1630038900000|2021-08-27 04:35:00|15782|15778|15780.5|15776.5|15782|15778|15780|15776|4
1630039200000|2021-08-27 04:40:00|15780|15776|15779.5|15775.5|15781|15777|15778.5|15774.5|2
1630039500000|2021-08-27 04:45:00|15780|15776|15780.5|15776.5|15781|15777|15779.5|15775.5|0
1630039800000|2021-08-27 04:50:00|15781|15777|15779.5|15775.5|15781.5|15777.5|15779|15775|4
1630040100000|2021-08-27 04:55:00|15780|15776|15780.5|15776.5|15781.5|15777.5|15779.5|15775.5|4
1630040400000|2021-08-27 05:00:00|15781|15777|15779.5|15775.5|15782|15778|15779.5|15775.5|11
1630040700000|2021-08-27 05:05:00|15779|15775|15772.5|15768.5|15780.5|15776.5|15772.5|15768.5|26
1630041000000|2021-08-27 05:10:00|15773|15769|15773.5|15769.5|15776.5|15772.5|15772.5|15768.5|19
1630041300000|2021-08-27 05:15:00|15773|15769|15776.5|15772.5|15777|15773|15772.5|15768.5|8
1630041600000|2021-08-27 05:20:00|15777.5|15773.5|15779.5|15775.5|15782|15778|15777.5|15773.5|20
1630041900000|2021-08-27 05:25:00|15781|15777|15782.5|15778.5|15783|15779|15779.5|15775.5|41
1630042200000|2021-08-27 05:30:00|15782|15778|15785.5|15781.5|15790|15786|15782|15778|66
1630042500000|2021-08-27 05:35:00|15785|15781|15778.5|15774.5|15786.5|15782.5|15777.5|15773.5|33
1630042800000|2021-08-27 05:40:00|15779.5|15775.5|15784.5|15780.5|15785|15781|15779|15775|33
1630043100000|2021-08-27 05:45:00|15785|15781|15781.5|15777.5|15786|15782|15781|15777|13
1630043400000|2021-08-27 05:50:00|15782|15778|15785.5|15781.5|15786|15782|15779|15775|20
1630043700000|2021-08-27 05:55:00|15784.5|15780.5|15788|15784|15789|15785|15784|15780|27
1630044000000|2021-08-27 06:00:00|15787|15785|15787.5|15785.5|15790|15788|15775.5|15773.5|248
1630044300000|2021-08-27 06:05:00|15787|15785|15789|15787|15791|15789|15784.5|15782.5|194
1630044600000|2021-08-27 06:10:00|15790.5|15788.5|15790|15788|15791.5|15789.5|15787|15785|181
1630044900000|2021-08-27 06:15:00|15789.5|15787.5|15783.5|15781.5|15791|15789|15781|15779|133
1630045200000|2021-08-27 06:20:00|15783|15781|15789|15787|15790|15788|15782|15780|127
1630045500000|2021-08-27 06:25:00|15789.5|15787.5|15794|15792|15794|15792|15787.5|15785.5|176
1630045800000|2021-08-27 06:30:00|15793.5|15791.5|15788|15786|15794|15792|15787|15785|146
1630046100000|2021-08-27 06:35:00|15788.5|15786.5|15784.5|15782.5|15791|15789|15784|15782|116
1630046400000|2021-08-27 06:40:00|15785|15783|15789.5|15787.5|15790.5|15788.5|15782|15780|86
1630046700000|2021-08-27 06:45:00|15789|15787|15791|15789|15792|15790|15788|15786|133
1630047000000|2021-08-27 06:50:00|15791.5|15789.5|15792.5|15790.5|15796|15794|15790|15788|168
1630047300000|2021-08-27 06:55:00|15792|15790|15782.5|15780.5|15792|15790|15782|15780|170
1630047600000|2021-08-27 07:00:00|15782.1|15780.9|15763.6|15762.4|15784.6|15783.4|15750.6|15749.4|2013
1630047900000|2021-08-27 07:05:00|15762.1|15760.9|15764.6|15763.4|15770.6|15769.4|15755.6|15754.4|902
1630048200000|2021-08-27 07:10:00|15763.6|15762.4|15780.1|15778.9|15785.1|15783.9|15762.6|15761.4|970
1630048500000|2021-08-27 07:15:00|15779.6|15778.4|15787.1|15785.9|15790.6|15789.4|15773.6|15772.4|780
1630048800000|2021-08-27 07:20:00|15786.6|15785.4|15791.6|15790.4|15794.1|15792.9|15786.1|15784.9|594
1630049100000|2021-08-27 07:25:00|15791.1|15789.9|15802.1|15800.9|15804.1|15802.9|15789.1|15787.9|704
1630049400000|2021-08-27 07:30:00|15802.6|15801.4|15809.6|15808.4|15818.6|15817.4|15799.6|15798.4|774
1630049700000|2021-08-27 07:35:00|15810.1|15808.9|15807.6|15806.4|15813.6|15812.4|15804.6|15803.4|655
1630050000000|2021-08-27 07:40:00|15807.7|15806.5|15802.7|15801.5|15810.2|15809|15801.2|15800|372
1630050300000|2021-08-27 07:45:00|15803.2|15802|15797.7|15796.5|15803.7|15802.5|15792.2|15791|561
1630050600000|2021-08-27 07:50:00|15797.2|15796|15801.7|15800.5|15804.2|15803|15794.7|15793.5|252
1630050900000|2021-08-27 07:55:00|15800.7|15799.5|15804.2|15803|15804.7|15803.5|15798.7|15797.5|172
1630051200000|2021-08-27 08:00:00|15804.7|15803.5|15811.7|15810.5|15815.2|15814|15802.7|15801.5|548
1630051500000|2021-08-27 08:05:00|15811.2|15810|15798.7|15797.5|15811.2|15810|15797.7|15796.5|434
1630051800000|2021-08-27 08:10:00|15798.2|15797|15806.2|15805|15808.7|15807.5|15797.7|15796.5|394
1630052100000|2021-08-27 08:15:00|15806.7|15805.5|15810.7|15809.5|15811.7|15810.5|15802.7|15801.5|339
1630052400000|2021-08-27 08:20:00|15809.7|15808.5|15809.2|15808|15813.7|15812.5|15803.7|15802.5|273
1630052700000|2021-08-27 08:25:00|15808.7|15807.5|15800.7|15799.5|15808.7|15807.5|15799.7|15798.5|261
1630053000000|2021-08-27 08:30:00|15800.2|15799|15792.7|15791.5|15801.7|15800.5|15789.7|15788.5|537
1630053300000|2021-08-27 08:35:00|15793.2|15792|15794.7|15793.5|15798.2|15797|15788.7|15787.5|268
1630053600000|2021-08-27 08:40:00|15794.2|15793|15797.7|15796.5|15802.2|15801|15794.2|15793|203
1630053900000|2021-08-27 08:45:00|15798.2|15797|15801.7|15800.5|15805.7|15804.5|15798.2|15797|310
1630054200000|2021-08-27 08:50:00|15801.2|15800|15797.7|15796.5|15802.7|15801.5|15796.7|15795.5|166
1630054500000|2021-08-27 08:55:00|15797.2|15796|15796.7|15795.5|15800.2|15799|15792.7|15791.5|163
1630054800000|2021-08-27 09:00:00|15797.2|15796|15782.2|15781|15797.2|15796|15781.7|15780.5|279
1630055100000|2021-08-27 09:05:00|15782.7|15781.5|15784.7|15783.5|15791.2|15790|15782.7|15781.5|292
1630055400000|2021-08-27 09:10:00|15784.2|15783|15780.7|15779.5|15784.7|15783.5|15780.7|15779.5|234
1630055700000|2021-08-27 09:15:00|15780.2|15779|15781.7|15780.5|15789.2|15788|15779.7|15778.5|296
1630056000000|2021-08-27 09:20:00|15780.7|15779.5|15785.7|15784.5|15790.2|15789|15780.2|15779|227
1630056300000|2021-08-27 09:25:00|15786.2|15785|15798.7|15797.5|15798.7|15797.5|15782.7|15781.5|276
1630056600000|2021-08-27 09:30:00|15799.7|15798.5|15797.2|15796|15800.7|15799.5|15794.7|15793.5|228
1630056900000|2021-08-27 09:35:00|15796.7|15795.5|15802.2|15801|15803.7|15802.5|15796.7|15795.5|196
1630057200000|2021-08-27 09:40:00|15802.7|15801.5|15805.7|15804.5|15806.7|15805.5|15799.2|15798|231
1630057500000|2021-08-27 09:45:00|15806.7|15805.5|15795.7|15794.5|15806.7|15805.5|15794.7|15793.5|323
1630057800000|2021-08-27 09:50:00|15795.2|15794|15786.7|15785.5|15796.7|15795.5|15786.2|15785|278
1630058100000|2021-08-27 09:55:00|15787.2|15786|15785.7|15784.5|15790.7|15789.5|15783.2|15782|455
1630058400000|2021-08-27 10:00:00|15785.2|15784|15793.2|15792|15796.7|15795.5|15785.2|15784|246
1630058700000|2021-08-27 10:05:00|15793.7|15792.5|15792.2|15791|15797.2|15796|15790.7|15789.5|110
1630059000000|2021-08-27 10:10:00|15792.7|15791.5|15790.7|15789.5|15794.2|15793|15787.7|15786.5|90
1630059300000|2021-08-27 10:15:00|15791.2|15790|15787.7|15786.5|15791.7|15790.5|15786.2|15785|93
1630059600000|2021-08-27 10:20:00|15787.2|15786|15790.7|15789.5|15794.2|15793|15786.7|15785.5|97
1630059900000|2021-08-27 10:25:00|15790.2|15789|15788.7|15787.5|15792.7|15791.5|15787.7|15786.5|101
1630060200000|2021-08-27 10:30:00|15788.2|15787|15788.2|15787|15790.7|15789.5|15787.7|15786.5|82
1630060500000|2021-08-27 10:35:00|15788.7|15787.5|15791.7|15790.5|15792.7|15791.5|15786.7|15785.5|118
1630060800000|2021-08-27 10:40:00|15792.7|15791.5|15795.7|15794.5|15796.7|15795.5|15791.2|15790|108
1630061100000|2021-08-27 10:45:00|15796.7|15795.5|15796.7|15795.5|15797.7|15796.5|15792.7|15791.5|59
1630061400000|2021-08-27 10:50:00|15797.7|15796.5|15798.2|15797|15802.2|15801|15795.7|15794.5|177
1630061700000|2021-08-27 10:55:00|15798.7|15797.5|15790.7|15789.5|15799.7|15798.5|15789.7|15788.5|262
1630062000000|2021-08-27 11:00:00|15791.2|15790|15791.7|15790.5|15793.2|15792|15788.7|15787.5|239
1630062300000|2021-08-27 11:05:00|15790.7|15789.5|15786.7|15785.5|15791.7|15790.5|15785.7|15784.5|219
1630062600000|2021-08-27 11:10:00|15787.2|15786|15793.7|15792.5|15794.7|15793.5|15787.2|15786|76
1630062900000|2021-08-27 11:15:00|15793.2|15792|15789.7|15788.5|15795.2|15794|15787.7|15786.5|141
1630063200000|2021-08-27 11:20:00|15789.2|15788|15790.7|15789.5|15791.7|15790.5|15786.7|15785.5|68
1630063500000|2021-08-27 11:25:00|15790.2|15789|15792.2|15791|15793.7|15792.5|15788.2|15787|75
1630063800000|2021-08-27 11:30:00|15791.7|15790.5|15791.2|15790|15793.7|15792.5|15790.2|15789|120
1630064100000|2021-08-27 11:35:00|15791.7|15790.5|15783.7|15782.5|15791.7|15790.5|15783.7|15782.5|194
1630064400000|2021-08-27 11:40:00|15783.2|15782|15777.2|15776|15784.2|15783|15775.2|15774|241
1630064700000|2021-08-27 11:45:00|15776.7|15775.5|15770.2|15769|15776.7|15775.5|15768.2|15767|258
1630065000000|2021-08-27 11:50:00|15770.7|15769.5|15780.2|15779|15780.2|15779|15770.2|15769|289
1630065300000|2021-08-27 11:55:00|15780.7|15779.5|15780.7|15779.5|15787.2|15786|15778.7|15777.5|387
1630065600000|2021-08-27 12:00:00|15780.2|15779|15778.2|15777|15782.2|15781|15776.2|15775|160
1630065900000|2021-08-27 12:05:00|15778.7|15777.5|15777.2|15776|15781.2|15780|15775.7|15774.5|181
1630066200000|2021-08-27 12:10:00|15776.7|15775.5|15776.2|15775|15780.2|15779|15776.2|15775|123
1630066500000|2021-08-27 12:15:00|15776.7|15775.5|15777.7|15776.5|15783.7|15782.5|15776.2|15775|128
1630066800000|2021-08-27 12:20:00|15778.2|15777|15784.7|15783.5|15786.2|15785|15777.2|15776|108
1630067100000|2021-08-27 12:25:00|15785.2|15784|15785.2|15784|15787.7|15786.5|15783.2|15782|171
1630067400000|2021-08-27 12:30:00|15784.7|15783.5|15780.2|15779|15788.2|15787|15779.2|15778|164
1630067700000|2021-08-27 12:35:00|15780.7|15779.5|15786.7|15785.5|15787.2|15786|15780.7|15779.5|102
1630068000000|2021-08-27 12:40:00|15787.2|15786|15785.2|15784|15790.2|15789|15785.2|15784|154
1630068300000|2021-08-27 12:45:00|15784.2|15783|15784.7|15783.5|15786.7|15785.5|15781.7|15780.5|168
1630068600000|2021-08-27 12:50:00|15784.2|15783|15780.2|15779|15784.7|15783.5|15775.7|15774.5|239
1630068900000|2021-08-27 12:55:00|15779.7|15778.5|15779.2|15778|15783.7|15782.5|15778.2|15777|139
1630069200000|2021-08-27 13:00:00|15778.7|15777.5|15779.2|15778|15781.7|15780.5|15775.7|15774.5|363
1630069500000|2021-08-27 13:05:00|15779.7|15778.5|15790.2|15789|15791.2|15790|15778.2|15777|221
1630069800000|2021-08-27 13:10:00|15791.2|15790|15793.2|15792|15795.2|15794|15791.2|15790|358
1630070100000|2021-08-27 13:15:00|15792.7|15791.5|15796.2|15795|15796.2|15795|15791.7|15790.5|222
1630070400000|2021-08-27 13:20:00|15795.7|15794.5|15800.2|15799|15803.2|15802|15795.7|15794.5|291
1630070700000|2021-08-27 13:25:00|15800.7|15799.5|15798.2|15797|15801.2|15800|15796.2|15795|262
1630071000000|2021-08-27 13:30:00|15797.2|15796|15806.2|15805|15807.7|15806.5|15795.2|15794|618
1630071300000|2021-08-27 13:35:00|15805.7|15804.5|15809.2|15808|15812.7|15811.5|15805.7|15804.5|474
1630071600000|2021-08-27 13:40:00|15808.7|15807.5|15830.7|15829.5|15831.2|15830|15808.7|15807.5|1039
1630071900000|2021-08-27 13:45:00|15831.2|15830|15811.2|15810|15845.2|15844|15810.2|15809|1565
1630072200000|2021-08-27 13:50:00|15810.2|15809|15812.2|15811|15822.2|15821|15809.7|15808.5|819
1630072500000|2021-08-27 13:55:00|15811.2|15810|15816.7|15815.5|15816.7|15815.5|15805.7|15804.5|370
1630072800000|2021-08-27 14:00:00|15817.2|15816|15831.7|15830.5|15832.2|15831|15791.7|15790.5|1282
1630073100000|2021-08-27 14:05:00|15832.2|15831|15815.7|15814.5|15833.2|15832|15815.2|15814|511
1630073400000|2021-08-27 14:10:00|15815.2|15814|15830.7|15829.5|15833.7|15832.5|15815.2|15814|500
1630073700000|2021-08-27 14:15:00|15831.2|15830|15845.2|15844|15848.7|15847.5|15831.2|15830|835
1630074000000|2021-08-27 14:20:00|15845.7|15844.5|15847.2|15846|15860.2|15859|15844.2|15843|1133
1630074300000|2021-08-27 14:25:00|15846.7|15845.5|15838.2|15837|15847.7|15846.5|15829.7|15828.5|641
1630074600000|2021-08-27 14:30:00|15839.2|15838|15835.2|15834|15839.2|15838|15833.2|15832|262
1630074900000|2021-08-27 14:35:00|15834.7|15833.5|15825.2|15824|15835.2|15834|15825.2|15824|345
1630075200000|2021-08-27 14:40:00|15824.7|15823.5|15824.2|15823|15828.2|15827|15817.2|15816|346
1630075500000|2021-08-27 14:45:00|15824.7|15823.5|15833.2|15832|15839.2|15838|15824.2|15823|264
1630075800000|2021-08-27 14:50:00|15833.7|15832.5|15838.2|15837|15842.7|15841.5|15833.2|15832|265
1630076100000|2021-08-27 14:55:00|15838.7|15837.5|15843.2|15842|15846.2|15845|15838.7|15837.5|304
1630076400000|2021-08-27 15:00:00|15842.7|15841.5|15850.2|15849|15851.7|15850.5|15841.2|15840|424
1630076700000|2021-08-27 15:05:00|15849.7|15848.5|15850.2|15849|15853.7|15852.5|15849.2|15848|333
1630077000000|2021-08-27 15:10:00|15849.7|15848.5|15846.7|15845.5|15851.2|15850|15845.2|15844|273
1630077300000|2021-08-27 15:15:00|15846.2|15845|15841.2|15840|15846.7|15845.5|15836.2|15835|318
1630077600000|2021-08-27 15:20:00|15840.7|15839.5|15842.2|15841|15846.7|15845.5|15840.7|15839.5|217
1630077900000|2021-08-27 15:25:00|15841.7|15840.5|15841.2|15840|15845.2|15844|15836.2|15835|517
1630078200000|2021-08-27 15:30:00|15840.2|15839|15849.6|15847.6|15850.1|15848.1|15839.6|15837.6|938
1630078500000|2021-08-27 15:35:00|15850.1|15848.1|15855.6|15853.6|15857.1|15855.1|15846.6|15844.6|1029
1630078800000|2021-08-27 15:40:00|15856.1|15854.1|15861.6|15859.6|15862.6|15860.6|15855.6|15853.6|448
1630079100000|2021-08-27 15:45:00|15862.1|15860.1|15862.6|15860.6|15864.6|15862.6|15860.6|15858.6|309
1630079400000|2021-08-27 15:50:00|15863.1|15861.1|15859.6|15857.6|15866.6|15864.6|15857.6|15855.6|299
1630079700000|2021-08-27 15:55:00|15859.1|15857.1|15868.6|15866.6|15869.1|15867.1|15858.6|15856.6|219
1630080000000|2021-08-27 16:00:00|15869.1|15867.1|15867.6|15865.6|15872.1|15870.1|15867.6|15865.6|278
1630080300000|2021-08-27 16:05:00|15868.1|15866.1|15867.6|15865.6|15869.6|15867.6|15861.6|15859.6|250
1630080600000|2021-08-27 16:10:00|15867.1|15865.1|15866.6|15864.6|15868.6|15866.6|15864.6|15862.6|83
1630080900000|2021-08-27 16:15:00|15867.1|15865.1|15859.6|15857.6|15867.6|15865.6|15859.6|15857.6|155
1630081200000|2021-08-27 16:20:00|15860.6|15858.6|15863.6|15861.6|15864.1|15862.1|15858.6|15856.6|61
1630081500000|2021-08-27 16:25:00|15863.1|15861.1|15857.6|15855.6|15863.6|15861.6|15857.6|15855.6|158
1630081800000|2021-08-27 16:30:00|15857.1|15855.1|15858.6|15856.6|15860.6|15858.6|15855.1|15853.1|164
1630082100000|2021-08-27 16:35:00|15858.1|15856.1|15858.6|15856.6|15859.1|15857.1|15857.6|15855.6|88
1630082400000|2021-08-27 16:40:00|15859.1|15857.1|15853.6|15851.6|15859.6|15857.6|15852.6|15850.6|87
1630082700000|2021-08-27 16:45:00|15853.1|15851.1|15852.6|15850.6|15855.6|15853.6|15852.6|15850.6|83
1630083000000|2021-08-27 16:50:00|15852.1|15850.1|15852.1|15850.1|15853.6|15851.6|15849.1|15847.1|120
1630083300000|2021-08-27 16:55:00|15852.6|15850.6|15852.6|15850.6|15853.6|15851.6|15851.6|15849.6|54
1630083600000|2021-08-27 17:00:00|15853.6|15851.6|15857.6|15855.6|15858.6|15856.6|15852.6|15850.6|130
1630083900000|2021-08-27 17:05:00|15856.6|15854.6|15859.6|15857.6|15860.1|15858.1|15856.6|15854.6|80
1630084200000|2021-08-27 17:10:00|15859.1|15857.1|15861.1|15859.1|15861.6|15859.6|15858.6|15856.6|41
1630084500000|2021-08-27 17:15:00|15861.6|15859.6|15859.6|15857.6|15861.6|15859.6|15858.6|15856.6|28
1630084800000|2021-08-27 17:20:00|15860.1|15858.1|15862.6|15860.6|15863.6|15861.6|15859.6|15857.6|29
1630085100000|2021-08-27 17:25:00|15863.1|15861.1|15861.6|15859.6|15864.6|15862.6|15860.6|15858.6|32
1630085400000|2021-08-27 17:30:00|15862.1|15860.1|15862.1|15860.1|15862.6|15860.6|15860.6|15858.6|17
1630085700000|2021-08-27 17:35:00|15862.6|15860.6|15862.6|15860.6|15863.6|15861.6|15861.1|15859.1|31
1630086000000|2021-08-27 17:40:00|15863.1|15861.1|15861.1|15859.1|15863.1|15861.1|15860.6|15858.6|25
1630086300000|2021-08-27 17:45:00|15861.6|15859.6|15859.6|15857.6|15861.6|15859.6|15859.6|15857.6|38
1630086600000|2021-08-27 17:50:00|15860.1|15858.1|15858.6|15856.6|15860.6|15858.6|15857.6|15855.6|39
1630086900000|2021-08-27 17:55:00|15858.1|15856.1|15858.6|15856.6|15858.6|15856.6|15857.1|15855.1|37
1630087200000|2021-08-27 18:00:00|15858.1|15856.1|15853.1|15851.1|15858.6|15856.6|15853.1|15851.1|99
1630087500000|2021-08-27 18:05:00|15853.6|15851.6|15854.6|15852.6|15855.6|15853.6|15851.1|15849.1|80
1630087800000|2021-08-27 18:10:00|15853.6|15851.6|15853.6|15851.6|15855.6|15853.6|15852.6|15850.6|18
1630088100000|2021-08-27 18:15:00|15852.6|15850.6|15852.6|15850.6|15853.6|15851.6|15851.1|15849.1|34
1630088400000|2021-08-27 18:20:00|15853.1|15851.1|15852.6|15850.6|15853.6|15851.6|15851.6|15849.6|24
1630088700000|2021-08-27 18:25:00|15851.6|15849.6|15854.6|15852.6|15854.6|15852.6|15851.6|15849.6|30
1630089000000|2021-08-27 18:30:00|15855.1|15853.1|15856.6|15854.6|15856.6|15854.6|15854.6|15852.6|16
1630089300000|2021-08-27 18:35:00|15857.1|15855.1|15860.6|15858.6|15860.6|15858.6|15856.6|15854.6|86
1630089600000|2021-08-27 18:40:00|15861.1|15859.1|15858.6|15856.6|15861.6|15859.6|15857.1|15855.1|53
1630089900000|2021-08-27 18:45:00|15858.1|15856.1|15857.1|15855.1|15859.6|15857.6|15856.6|15854.6|34
1630090200000|2021-08-27 18:50:00|15857.6|15855.6|15856.6|15854.6|15858.6|15856.6|15856.6|15854.6|10
1630090500000|2021-08-27 18:55:00|15857.1|15855.1|15857.6|15855.6|15858.6|15856.6|15857.1|15855.1|15
1630090800000|2021-08-27 19:00:00|15858.1|15856.1|15861.6|15859.6|15863.1|15861.1|15857.6|15855.6|68
1630091100000|2021-08-27 19:05:00|15862.1|15860.1|15861.6|15859.6|15862.6|15860.6|15860.6|15858.6|40
1630091400000|2021-08-27 19:10:00|15861.1|15859.1|15865.1|15863.1|15865.6|15863.6|15861.1|15859.1|55
1630091700000|2021-08-27 19:15:00|15864.6|15862.6|15868.6|15866.6|15868.6|15866.6|15864.6|15862.6|78
1630092000000|2021-08-27 19:20:00|15869.1|15867.1|15872.1|15870.1|15872.6|15870.6|15869.1|15867.1|78
1630092300000|2021-08-27 19:25:00|15871.6|15869.6|15869.6|15867.6|15874.1|15872.1|15869.6|15867.6|98
1630092600000|2021-08-27 19:30:00|15870.1|15868.1|15868.6|15866.6|15871.6|15869.6|15864.6|15862.6|123
1630092900000|2021-08-27 19:35:00|15868.1|15866.1|15866.6|15864.6|15868.6|15866.6|15865.6|15863.6|48
1630093200000|2021-08-27 19:40:00|15866.1|15864.1|15868.6|15866.6|15868.6|15866.6|15865.6|15863.6|54
1630093500000|2021-08-27 19:45:00|15868.1|15866.1|15868.1|15866.1|15876.6|15874.6|15866.6|15864.6|264
1630093800000|2021-08-27 19:50:00|15868.6|15866.6|15857.6|15855.6|15870.6|15868.6|15857.6|15855.6|303
1630094100000|2021-08-27 19:55:00|15856.6|15854.6|15858.1|15856.1|15862.6|15860.6|15852.1|15850.1|357
1630094400000|2021-08-27 20:00:00|15864.9|15859.9|15866.4|15861.4|15867.2|15862.2|15859.3|15854.3|5
1630094700000|2021-08-27 20:05:00|15865.6|15860.6|15857.3|15852.3|15866.4|15861.4|15856.5|15851.5|0
1630095000000|2021-08-27 20:10:00|15858.8|15853.8|15858.9|15853.9|15859.7|15854.7|15857.1|15852.1|0
1630095300000|2021-08-27 20:15:00|15859.7|15854.7|15864.1|15859.1|15864.1|15859.1|15859.7|15854.7|0
1630095600000|2021-08-27 20:20:00|15863.7|15858.7|15865.5|15860.5|15866.5|15861.5|15863.3|15858.3|0
1630095900000|2021-08-27 20:25:00|15866.3|15861.3|15863.1|15858.1|15866.3|15861.3|15863.1|15858.1|0
1630096200000|2021-08-27 20:30:00|15863.9|15858.9|15863.8|15858.8|15864.7|15859.7|15863.8|15858.8|0
1630096500000|2021-08-27 20:35:00|15863.9|15858.9|15864.8|15859.8|15864.9|15859.9|15863.9|15858.9|0
1630096800000|2021-08-27 20:40:00|15864.6|15859.6|15864.5|15859.5|15864.6|15859.6|15864.4|15859.4|0
1630097100000|2021-08-27 20:45:00|15865.3|15860.3|15864.4|15859.4|15866.1|15861.1|15864.4|15859.4|0
1630097400000|2021-08-27 20:50:00|15864.5|15859.5|15864.5|15859.5|15864.5|15859.5|15864.4|15859.4|0
1630097700000|2021-08-27 20:55:00|15863.7|15858.7|15870|15865|15870.4|15865.4|15862.8|15857.8|0
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15864.4|15859.4|15866.9|15861.9|15863.2|15858.2|0
1630274700000|2021-08-29 22:05:00|15863.6|15858.6|15868.8|15863.8|15869.6|15864.6|15863.2|15858.2|0
1630275000000|2021-08-29 22:10:00|15868.7|15863.7|15874.5|15869.5|15875|15870|15868.7|15863.7|0
1630275300000|2021-08-29 22:15:00|15875.3|15870.3|15871.9|15866.9|15875.3|15870.3|15871.1|15866.1|0
1630275600000|2021-08-29 22:20:00|15871.1|15866.1|15868.9|15863.9|15871.1|15866.1|15866.9|15861.9|0
1630275900000|2021-08-29 22:25:00|15869.7|15864.7|15871|15866|15871.8|15866.8|15868.9|15863.9|0
1630276200000|2021-08-29 22:30:00|15871.8|15866.8|15870.8|15865.8|15871.8|15866.8|15870.8|15865.8|0
1630276500000|2021-08-29 22:35:00|15870.4|15865.4|15869.1|15864.1|15870.8|15865.8|15869.1|15864.1|0
1630276800000|2021-08-29 22:40:00|15868.6|15863.6|15869|15864|15869|15864|15867.4|15862.4|0
1630277100000|2021-08-29 22:45:00|15868.2|15863.2|15868.2|15863.2|15870.6|15865.6|15868.2|15863.2|0
1630277400000|2021-08-29 22:50:00|15867.4|15862.4|15866.5|15861.5|15867.4|15862.4|15866.5|15861.5|0
1630277700000|2021-08-29 22:55:00|15865.7|15860.7|15867.3|15862.3|15867.3|15862.3|15865.7|15860.7|0
1630278000000|2021-08-29 23:00:00|15868.1|15863.1|15866.9|15861.9|15868.1|15863.1|15866.5|15861.5|0
1630278300000|2021-08-29 23:05:00|15867.7|15862.7|15866.9|15861.9|15868.5|15863.5|15866.1|15861.1|0
1630278600000|2021-08-29 23:10:00|15866.1|15861.1|15867.6|15862.6|15868.4|15863.4|15866.1|15861.1|0
1630278900000|2021-08-29 23:15:00|15868.4|15863.4|15867.7|15862.7|15868.4|15863.4|15866.9|15861.9|0
1630279200000|2021-08-29 23:20:00|15867.6|15862.6|15870.8|15865.8|15870.8|15865.8|15867.6|15862.6|0
1630279500000|2021-08-29 23:25:00|15870|15865|15869.8|15864.8|15870.6|15865.6|15869.8|15864.8|0
1630279800000|2021-08-29 23:30:00|15869.6|15864.6|15873.6|15868.6|15875.2|15870.2|15869.6|15864.6|0
1630280100000|2021-08-29 23:35:00|15873.7|15868.7|15880.2|15875.2|15881|15876|15873.7|15868.7|0
1630280400000|2021-08-29 23:40:00|15879.8|15874.8|15884.5|15879.5|15884.6|15879.6|15879.3|15874.3|0
1630280700000|2021-08-29 23:45:00|15884.1|15879.1|15878.8|15873.8|15884.1|15879.1|15878.1|15873.1|0
1630281000000|2021-08-29 23:50:00|15879.6|15874.6|15877.2|15872.2|15879.6|15874.6|15875.6|15870.6|0
1630281300000|2021-08-29 23:55:00|15876.4|15871.4|15876|15871|15878.8|15873.8|15876|15871|0
1630281600000|2021-08-30 00:00:00|15876.8|15871.8|15873.4|15868.4|15879.9|15874.9|15871.9|15866.9|0
1630281900000|2021-08-30 00:05:00|15874.2|15869.2|15871.1|15866.1|15874.2|15869.2|15868.6|15863.6|0
1630282200000|2021-08-30 00:10:00|15870.3|15865.3|15866.3|15861.3|15871.1|15866.1|15864.7|15859.7|0
1630282500000|2021-08-30 00:15:00|15865.5|15860.5|15857.6|15853.6|15865.6|15861.6|15853.6|15849.6|124
1630282800000|2021-08-30 00:20:00|15858.1|15854.1|15853.1|15849.1|15858.6|15854.6|15849.6|15845.6|28
1630283100000|2021-08-30 00:25:00|15853.6|15849.6|15848.1|15844.1|15854.6|15850.6|15847.1|15843.1|25
1630283400000|2021-08-30 00:30:00|15847.6|15843.6|15838.1|15834.1|15848.1|15844.1|15838.1|15834.1|41
1630283700000|2021-08-30 00:35:00|15837.6|15833.6|15839.1|15835.1|15840.6|15836.6|15836.1|15832.1|28
1630284000000|2021-08-30 00:40:00|15838.6|15834.6|15839.1|15835.1|15840.6|15836.6|15837.1|15833.1|25
1630284300000|2021-08-30 00:45:00|15838.6|15834.6|15837.1|15833.1|15839.6|15835.6|15835.6|15831.6|51
1630284600000|2021-08-30 00:50:00|15837.6|15833.6|15835.1|15831.1|15837.6|15833.6|15832.1|15828.1|15
1630284900000|2021-08-30 00:55:00|15835.6|15831.6|15835.1|15831.1|15839.6|15835.6|15832.6|15828.6|42
1630285200000|2021-08-30 01:00:00|15835.6|15831.6|15833.6|15829.6|15837.1|15833.1|15833.1|15829.1|24
1630285500000|2021-08-30 01:05:00|15833.1|15829.1|15832.1|15828.1|15833.1|15829.1|15828.1|15824.1|49
1630285800000|2021-08-30 01:10:00|15831.6|15827.6|15835.1|15831.1|15838.6|15834.6|15831.1|15827.1|13
1630286100000|2021-08-30 01:15:00|15835.6|15831.6|15839.1|15835.1|15840.6|15836.6|15832.1|15828.1|28
1630286400000|2021-08-30 01:20:00|15839.6|15835.6|15839.1|15835.1|15841.1|15837.1|15837.1|15833.1|17
1630286700000|2021-08-30 01:25:00|15839.6|15835.6|15841.1|15837.1|15842.1|15838.1|15838.6|15834.6|8
1630287000000|2021-08-30 01:30:00|15840.6|15836.6|15836.1|15832.1|15843.6|15839.6|15832.6|15828.6|33
1630287300000|2021-08-30 01:35:00|15836.6|15832.6|15822.1|15818.1|15836.6|15832.6|15821.1|15817.1|62
1630287600000|2021-08-30 01:40:00|15821.6|15817.6|15825.1|15821.1|15825.6|15821.6|15819.1|15815.1|16
1630287900000|2021-08-30 01:45:00|15824.6|15820.6|15831.1|15827.1|15831.1|15827.1|15824.1|15820.1|10
1630288200000|2021-08-30 01:50:00|15830.6|15826.6|15836.1|15832.1|15837.6|15833.6|15828.1|15824.1|13
1630288500000|2021-08-30 01:55:00|15836.6|15832.6|15837.1|15833.1|15837.6|15833.6|15833.6|15829.6|12
1630288800000|2021-08-30 02:00:00|15836.6|15832.6|15836.1|15832.1|15840.6|15836.6|15834.1|15830.1|20
1630289100000|2021-08-30 02:05:00|15836.6|15832.6|15835.1|15831.1|15838.1|15834.1|15832.6|15828.6|12
1630289400000|2021-08-30 02:10:00|15834.6|15830.6|15839.1|15835.1|15840.1|15836.1|15834.1|15830.1|15
1630289700000|2021-08-30 02:15:00|15838.6|15834.6|15846.1|15842.1|15846.6|15842.6|15838.6|15834.6|17
1630290000000|2021-08-30 02:20:00|15845.6|15841.6|15846.1|15842.1|15848.1|15844.1|15843.1|15839.1|30
1630290300000|2021-08-30 02:25:00|15846.6|15842.6|15844.1|15840.1|15847.6|15843.6|15843.1|15839.1|19
1630290600000|2021-08-30 02:30:00|15843.6|15839.6|15845.1|15841.1|15845.6|15841.6|15841.6|15837.6|17
1630290900000|2021-08-30 02:35:00|15845.6|15841.6|15851.1|15847.1|15851.6|15847.6|15845.6|15841.6|30
1630291200000|2021-08-30 02:40:00|15851.6|15847.6|15849.1|15845.1|15852.1|15848.1|15847.6|15843.6|14
1630291500000|2021-08-30 02:45:00|15849.6|15845.6|15848.1|15844.1|15849.6|15845.6|15847.1|15843.1|9
1630291800000|2021-08-30 02:50:00|15848.6|15844.6|15848.1|15844.1|15850.6|15846.6|15847.6|15843.6|7
1630292100000|2021-08-30 02:55:00|15847.6|15843.6|15847.1|15843.1|15849.1|15845.1|15845.1|15841.1|22
1630292400000|2021-08-30 03:00:00|15846.6|15842.6|15843.1|15839.1|15847.1|15843.1|15843.1|15839.1|11
1630292700000|2021-08-30 03:05:00|15843.6|15839.6|15842.1|15838.1|15846.6|15842.6|15841.1|15837.1|48
1630293000000|2021-08-30 03:10:00|15842.6|15838.6|15844.1|15840.1|15845.6|15841.6|15842.6|15838.6|22
1630293300000|2021-08-30 03:15:00|15844.6|15840.6|15844.1|15840.1|15845.6|15841.6|15842.1|15838.1|9
1630293600000|2021-08-30 03:20:00|15844.6|15840.6|15845.1|15841.1|15845.6|15841.6|15842.1|15838.1|5
1630293900000|2021-08-30 03:25:00|15845.6|15841.6|15846.1|15842.1|15847.1|15843.1|15845.1|15841.1|9
1630294200000|2021-08-30 03:30:00|15846.6|15842.6|15846.6|15842.6|15849.1|15845.1|15845.6|15841.6|11
1630294500000|2021-08-30 03:35:00|15847.1|15843.1|15850.1|15846.1|15851.1|15847.1|15847.1|15843.1|13
1630294800000|2021-08-30 03:40:00|15850.6|15846.6|15851.6|15847.6|15853.1|15849.1|15848.1|15844.1|15
1630295100000|2021-08-30 03:45:00|15851.1|15847.1|15849.6|15845.6|15851.6|15847.6|15848.1|15844.1|18
1630295400000|2021-08-30 03:50:00|15850.1|15846.1|15852.1|15848.1|15853.1|15849.1|15849.1|15845.1|34
1630295700000|2021-08-30 03:55:00|15852.6|15848.6|15853.1|15849.1|15854.1|15850.1|15852.1|15848.1|21
1630296000000|2021-08-30 04:00:00|15853.6|15849.6|15851.1|15847.1|15854.1|15850.1|15850.1|15846.1|16
1630296300000|2021-08-30 04:05:00|15851.6|15847.6|15852.1|15848.1|15853.1|15849.1|15851.1|15847.1|9
1630296600000|2021-08-30 04:10:00|15853.6|15849.6|15854.6|15850.6|15855.1|15851.1|15852.6|15848.6|15
1630296900000|2021-08-30 04:15:00|15854.1|15850.1|15853.1|15849.1|15854.1|15850.1|15851.6|15847.6|8
1630297200000|2021-08-30 04:20:00|15852.6|15848.6|15852.1|15848.1|15853.6|15849.6|15850.6|15846.6|10
1630297500000|2021-08-30 04:25:00|15852.6|15848.6|15851.1|15847.1|15852.6|15848.6|15850.6|15846.6|4
1630297800000|2021-08-30 04:30:00|15851.6|15847.6|15852.6|15848.6|15853.6|15849.6|15851.6|15847.6|4
1630298100000|2021-08-30 04:35:00|15853.1|15849.1|15853.1|15849.1|15854.6|15850.6|15852.1|15848.1|3
1630298400000|2021-08-30 04:40:00|15853.6|15849.6|15855.6|15851.6|15855.6|15851.6|15850.6|15846.6|16
1630298700000|2021-08-30 04:45:00|15855.1|15851.1|15851.1|15847.1|15855.1|15851.1|15851.1|15847.1|12
1630299000000|2021-08-30 04:50:00|15850.6|15846.6|15854.1|15850.1|15854.1|15850.1|15850.6|15846.6|8
1630299300000|2021-08-30 04:55:00|15854.6|15850.6|15855.6|15851.6|15856.1|15852.1|15853.6|15849.6|9
1630299600000|2021-08-30 05:00:00|15854.1|15850.1|15859.6|15855.6|15860.1|15856.1|15854.1|15850.1|57
1630299900000|2021-08-30 05:05:00|15860.1|15856.1|15858.1|15854.1|15861.1|15857.1|15854.1|15850.1|28
1630300200000|2021-08-30 05:10:00|15858.6|15854.6|15857.1|15853.1|15859.6|15855.6|15855.6|15851.6|8
1630300500000|2021-08-30 05:15:00|15857.6|15853.6|15857.1|15853.1|15858.6|15854.6|15856.1|15852.1|7
1630300800000|2021-08-30 05:20:00|15857.6|15853.6|15859.6|15855.6|15859.6|15855.6|15856.6|15852.6|11
1630301100000|2021-08-30 05:25:00|15859.1|15855.1|15860.1|15856.1|15863.1|15859.1|15859.1|15855.1|19
1630301400000|2021-08-30 05:30:00|15860.6|15856.6|15865.1|15861.1|15866.6|15862.6|15858.6|15854.6|72
1630301700000|2021-08-30 05:35:00|15865.6|15861.6|15864.6|15860.6|15865.6|15861.6|15862.6|15858.6|18
1630302000000|2021-08-30 05:40:00|15865.1|15861.1|15864.1|15860.1|15865.6|15861.6|15863.6|15859.6|26
1630302300000|2021-08-30 05:45:00|15863.1|15859.1|15864.1|15860.1|15865.1|15861.1|15862.1|15858.1|16
1630302600000|2021-08-30 05:50:00|15864.6|15860.6|15861.1|15857.1|15864.6|15860.6|15860.6|15856.6|50
1630302900000|2021-08-30 05:55:00|15860.6|15856.6|15858.1|15854.1|15862.6|15858.6|15857.6|15853.6|33
1630303200000|2021-08-30 06:00:00|15857.1|15855.1|15851.6|15849.6|15862.1|15860.1|15851.1|15849.1|248
1630303500000|2021-08-30 06:05:00|15851.1|15849.1|15843.6|15841.6|15851.6|15849.6|15841.6|15839.6|246
1630303800000|2021-08-30 06:10:00|15844.1|15842.1|15840.6|15838.6|15844.6|15842.6|15837.1|15835.1|153
1630304100000|2021-08-30 06:15:00|15841.1|15839.1|15844.1|15842.1|15845.1|15843.1|15835.6|15833.6|197
1630304400000|2021-08-30 06:20:00|15843.6|15841.6|15848.1|15846.1|15849.6|15847.6|15843.1|15841.1|111
1630304700000|2021-08-30 06:25:00|15848.6|15846.6|15851.6|15849.6|15852.6|15850.6|15847.6|15845.6|134
1630305000000|2021-08-30 06:30:00|15853.1|15851.1|15850.6|15848.6|15853.1|15851.1|15848.6|15846.6|97
1630305300000|2021-08-30 06:35:00|15850.1|15848.1|15848.1|15846.1|15850.6|15848.6|15846.6|15844.6|85
1630305600000|2021-08-30 06:40:00|15847.6|15845.6|15842.1|15840.1|15850.1|15848.1|15840.6|15838.6|109
1630305900000|2021-08-30 06:45:00|15841.6|15839.6|15850.1|15848.1|15850.6|15848.6|15841.6|15839.6|85
1630306200000|2021-08-30 06:50:00|15849.6|15847.6|15857.1|15855.1|15857.6|15855.6|15849.1|15847.1|164
1630306500000|2021-08-30 06:55:00|15856.6|15854.6|15859.6|15857.6|15859.6|15857.6|15850.6|15848.6|228
1630306800000|2021-08-30 07:00:00|15859.2|15858|15856.7|15855.5|15871.2|15870|15853.2|15852|1468
1630307100000|2021-08-30 07:05:00|15856.2|15855|15857.2|15856|15868.7|15867.5|15853.2|15852|724
1630307400000|2021-08-30 07:10:00|15856.7|15855.5|15860.7|15859.5|15861.7|15860.5|15851.7|15850.5|619
1630307700000|2021-08-30 07:15:00|15860.2|15859|15868.2|15867|15877.2|15876|15851.7|15850.5|848
1630308000000|2021-08-30 07:20:00|15868.7|15867.5|15878.7|15877.5|15890.2|15889|15866.2|15865|896
1630308300000|2021-08-30 07:25:00|15879.2|15878|15862.7|15861.5|15885.2|15884|15861.7|15860.5|647
1630308600000|2021-08-30 07:30:00|15863.2|15862|15869.2|15868|15874.2|15873|15863.2|15862|282
1630308900000|2021-08-30 07:35:00|15868.7|15867.5|15859.2|15858|15871.7|15870.5|15855.7|15854.5|464
1630309200000|2021-08-30 07:40:00|15859.4|15858.2|15863.9|15862.7|15864.4|15863.2|15845.9|15844.7|569
1630309500000|2021-08-30 07:45:00|15864.4|15863.2|15857.9|15856.7|15864.4|15863.2|15856.4|15855.2|366
1630309800000|2021-08-30 07:50:00|15858.4|15857.2|15866.9|15865.7|15867.4|15866.2|15856.9|15855.7|400
1630310100000|2021-08-30 07:55:00|15867.4|15866.2|15865.9|15864.7|15869.4|15868.2|15860.9|15859.7|299
1630310400000|2021-08-30 08:00:00|15866.4|15865.2|15864.9|15863.7|15869.9|15868.7|15863.4|15862.2|247
1630310700000|2021-08-30 08:05:00|15864.4|15863.2|15869.9|15868.7|15869.9|15868.7|15862.4|15861.2|153
1630311000000|2021-08-30 08:10:00|15869.4|15868.2|15873.9|15872.7|15874.4|15873.2|15869.4|15868.2|346
1630311300000|2021-08-30 08:15:00|15873.4|15872.2|15877.9|15876.7|15879.4|15878.2|15871.4|15870.2|285
1630311600000|2021-08-30 08:20:00|15878.4|15877.2|15879.9|15878.7|15882.9|15881.7|15873.4|15872.2|359
1630311900000|2021-08-30 08:25:00|15879.4|15878.2|15891.9|15890.7|15892.4|15891.2|15879.4|15878.2|431
1630312200000|2021-08-30 08:30:00|15892.3|15891.1|15882.8|15881.6|15892.3|15891.1|15879.3|15878.1|470
1630312500000|2021-08-30 08:35:00|15883.3|15882.1|15889.8|15888.6|15890.3|15889.1|15882.8|15881.6|207
1630312800000|2021-08-30 08:40:00|15889.3|15888.1|15890.8|15889.6|15894.8|15893.6|15888.3|15887.1|250
1630313100000|2021-08-30 08:45:00|15891.3|15890.1|15893.3|15892.1|15895.3|15894.1|15889.3|15888.1|243
1630313400000|2021-08-30 08:50:00|15893.8|15892.6|15888.8|15887.6|15893.8|15892.6|15887.3|15886.1|284
1630313700000|2021-08-30 08:55:00|15888.3|15887.1|15892.3|15891.1|15892.8|15891.6|15885.3|15884.1|309
1630314000000|2021-08-30 09:00:00|15892.8|15891.6|15883.8|15882.6|15893.3|15892.1|15882.8|15881.6|359
1630314300000|2021-08-30 09:05:00|15883.3|15882.1|15888.8|15887.6|15891.3|15890.1|15880.3|15879.1|336
1630314600000|2021-08-30 09:10:00|15888.3|15887.1|15893.8|15892.6|15894.3|15893.1|15885.3|15884.1|270
1630314900000|2021-08-30 09:15:00|15894.3|15893.1|15886.8|15885.6|15896.3|15895.1|15886.3|15885.1|200
1630315200000|2021-08-30 09:20:00|15887.3|15886.1|15886.8|15885.6|15890.8|15889.6|15882.3|15881.1|208
1630315500000|2021-08-30 09:25:00|15886.3|15885.1|15885.3|15884.1|15887.3|15886.1|15884.3|15883.1|162
1630315800000|2021-08-30 09:30:00|15885.8|15884.6|15884.8|15883.6|15887.3|15886.1|15881.3|15880.1|187
1630316100000|2021-08-30 09:35:00|15884.3|15883.1|15881.8|15880.6|15884.8|15883.6|15878.3|15877.1|212
1630316400000|2021-08-30 09:40:00|15881.3|15880.1|15887.8|15886.6|15889.8|15888.6|15881.3|15880.1|120
1630316700000|2021-08-30 09:45:00|15888.3|15887.1|15888.8|15887.6|15889.8|15888.6|15886.3|15885.1|134
1630317000000|2021-08-30 09:50:00|15888.3|15887.1|15889.3|15888.1|15890.3|15889.1|15884.3|15883.1|126
1630317300000|2021-08-30 09:55:00|15889.8|15888.6|15893.3|15892.1|15893.3|15892.1|15886.8|15885.6|125
1630317600000|2021-08-30 10:00:00|15893.8|15892.6|15894.3|15893.1|15895.3|15894.1|15890.3|15889.1|156
1630317900000|2021-08-30 10:05:00|15894.8|15893.6|15893.3|15892.1|15895.3|15894.1|15890.8|15889.6|216
1630318200000|2021-08-30 10:10:00|15894.3|15893.1|15892.3|15891.1|15895.3|15894.1|15890.3|15889.1|139
1630318500000|2021-08-30 10:15:00|15891.8|15890.6|15889.3|15888.1|15892.3|15891.1|15884.3|15883.1|193
1630318800000|2021-08-30 10:20:00|15889.8|15888.6|15887.8|15886.6|15894.3|15893.1|15886.3|15885.1|161
1630319100000|2021-08-30 10:25:00|15888.3|15887.1|15889.8|15888.6|15891.3|15890.1|15885.3|15884.1|98
1630319400000|2021-08-30 10:30:00|15890.3|15889.1|15888.8|15887.6|15890.3|15889.1|15884.8|15883.6|166
1630319700000|2021-08-30 10:35:00|15888.3|15887.1|15885.8|15884.6|15890.3|15889.1|15884.3|15883.1|159
1630320000000|2021-08-30 10:40:00|15886.3|15885.1|15890.8|15889.6|15891.3|15890.1|15885.3|15884.1|128
1630320300000|2021-08-30 10:45:00|15891.3|15890.1|15884.3|15883.1|15891.3|15890.1|15884.3|15883.1|65
1630320600000|2021-08-30 10:50:00|15883.8|15882.6|15877.8|15876.6|15884.3|15883.1|15877.8|15876.6|153
1630320900000|2021-08-30 10:55:00|15878.3|15877.1|15878.3|15877.1|15878.3|15877.1|15875.3|15874.1|224
1630321200000|2021-08-30 11:00:00|15877.8|15876.6|15880.3|15879.1|15880.3|15879.1|15875.3|15874.1|118
1630321500000|2021-08-30 11:05:00|15881.3|15880.1|15882.8|15881.6|15884.3|15883.1|15881.3|15880.1|129
1630321800000|2021-08-30 11:10:00|15882.3|15881.1|15882.3|15881.1|15882.8|15881.6|15879.3|15878.1|101
1630322100000|2021-08-30 11:15:00|15881.8|15880.6|15880.8|15879.6|15885.3|15884.1|15880.8|15879.6|90
1630322400000|2021-08-30 11:20:00|15881.3|15880.1|15877.3|15876.1|15881.3|15880.1|15875.8|15874.6|70
1630322700000|2021-08-30 11:25:00|15877.8|15876.6|15877.3|15876.1|15879.3|15878.1|15875.3|15874.1|115
1630323000000|2021-08-30 11:30:00|15877.8|15876.6|15877.8|15876.6|15880.3|15879.1|15876.3|15875.1|75
1630323300000|2021-08-30 11:35:00|15878.8|15877.6|15882.8|15881.6|15884.3|15883.1|15877.3|15876.1|127
1630323600000|2021-08-30 11:40:00|15883.3|15882.1|15879.3|15878.1|15883.3|15882.1|15878.3|15877.1|133
1630323900000|2021-08-30 11:45:00|15878.8|15877.6|15877.8|15876.6|15879.3|15878.1|15876.3|15875.1|84
1630324200000|2021-08-30 11:50:00|15878.3|15877.1|15874.8|15873.6|15878.3|15877.1|15873.3|15872.1|187
1630324500000|2021-08-30 11:55:00|15874.3|15873.1|15875.3|15874.1|15876.8|15875.6|15872.3|15871.1|135
1630324800000|2021-08-30 12:00:00|15874.8|15873.6|15878.3|15877.1|15879.3|15878.1|15874.8|15873.6|91
1630325100000|2021-08-30 12:05:00|15878.8|15877.6|15879.3|15878.1|15880.3|15879.1|15877.3|15876.1|103
1630325400000|2021-08-30 12:10:00|15878.8|15877.6|15877.8|15876.6|15879.3|15878.1|15877.3|15876.1|96
1630325700000|2021-08-30 12:15:00|15878.3|15877.1|15872.3|15871.1|15878.3|15877.1|15871.3|15870.1|130
1630326000000|2021-08-30 12:20:00|15871.8|15870.6|15870.3|15869.1|15872.3|15871.1|15868.3|15867.1|206
1630326300000|2021-08-30 12:25:00|15870.8|15869.6|15862.3|15861.1|15871.3|15870.1|15862.3|15861.1|329
1630326600000|2021-08-30 12:30:00|15861.8|15860.6|15855.3|15854.1|15863.3|15862.1|15855.3|15854.1|348
1630326900000|2021-08-30 12:35:00|15854.8|15853.6|15859.3|15858.1|15859.3|15858.1|15852.3|15851.1|388
1630327200000|2021-08-30 12:40:00|15858.3|15857.1|15862.8|15861.6|15864.3|15863.1|15858.3|15857.1|247
1630327500000|2021-08-30 12:45:00|15863.3|15862.1|15869.3|15868.1|15870.3|15869.1|15862.3|15861.1|225
1630327800000|2021-08-30 12:50:00|15868.3|15867.1|15863.8|15862.6|15869.3|15868.1|15863.3|15862.1|161
1630328100000|2021-08-30 12:55:00|15864.3|15863.1|15866.3|15865.1|15868.3|15867.1|15861.3|15860.1|224
1630328400000|2021-08-30 13:00:00|15865.8|15864.6|15868.3|15867.1|15868.8|15867.6|15862.3|15861.1|174
1630328700000|2021-08-30 13:05:00|15868.8|15867.6|15867.8|15866.6|15870.3|15869.1|15865.3|15864.1|184
1630329000000|2021-08-30 13:10:00|15867.3|15866.1|15871.8|15870.6|15871.8|15870.6|15865.3|15864.1|132
1630329300000|2021-08-30 13:15:00|15871.3|15870.1|15869.3|15868.1|15871.3|15870.1|15868.3|15867.1|97
1630329600000|2021-08-30 13:20:00|15869.8|15868.6|15866.3|15865.1|15870.3|15869.1|15865.3|15864.1|142
1630329900000|2021-08-30 13:25:00|15866.8|15865.6|15869.3|15868.1|15871.3|15870.1|15866.8|15865.6|203
1630330200000|2021-08-30 13:30:00|15870.3|15869.1|15860.3|15859.1|15871.3|15870.1|15855.3|15854.1|563
1630330500000|2021-08-30 13:35:00|15859.3|15858.1|15865.3|15864.1|15868.3|15867.1|15851.8|15850.6|472
1630330800000|2021-08-30 13:40:00|15864.8|15863.6|15855.8|15854.6|15865.3|15864.1|15853.3|15852.1|452
1630331100000|2021-08-30 13:45:00|15855.3|15854.1|15860.8|15859.6|15866.3|15865.1|15851.3|15850.1|431
1630331400000|2021-08-30 13:50:00|15861.3|15860.1|15869.3|15868.1|15871.3|15870.1|15858.3|15857.1|288
1630331700000|2021-08-30 13:55:00|15869.8|15868.6|15866.8|15865.6|15870.3|15869.1|15862.3|15861.1|246
1630332000000|2021-08-30 14:00:00|15866.3|15865.1|15857.3|15856.1|15867.3|15866.1|15855.3|15854.1|407
1630332300000|2021-08-30 14:05:00|15857.8|15856.6|15854.3|15853.1|15861.3|15860.1|15853.3|15852.1|401
1630332600000|2021-08-30 14:10:00|15853.8|15852.6|15863.3|15862.1|15864.3|15863.1|15851.3|15850.1|392
1630332900000|2021-08-30 14:15:00|15863.8|15862.6|15870.3|15869.1|15874.3|15873.1|15863.3|15862.1|348
1630333200000|2021-08-30 14:20:00|15870.8|15869.6|15876.3|15875.1|15877.8|15876.6|15868.3|15867.1|350
1630333500000|2021-08-30 14:25:00|15876.8|15875.6|15878.3|15877.1|15880.3|15879.1|15874.3|15873.1|222
1630333800000|2021-08-30 14:30:00|15878.8|15877.6|15886.3|15885.1|15887.3|15886.1|15877.8|15876.6|359
1630334100000|2021-08-30 14:35:00|15886.8|15885.6|15885.3|15884.1|15890.3|15889.1|15881.3|15880.1|499
1630334400000|2021-08-30 14:40:00|15885.8|15884.6|15888.3|15887.1|15888.3|15887.1|15884.3|15883.1|291
1630334700000|2021-08-30 14:45:00|15887.8|15886.6|15880.3|15879.1|15891.3|15890.1|15879.8|15878.6|393
1630335000000|2021-08-30 14:50:00|15881.3|15880.1|15882.3|15881.1|15883.3|15882.1|15878.3|15877.1|215
1630335300000|2021-08-30 14:55:00|15882.8|15881.6|15881.3|15880.1|15883.3|15882.1|15879.3|15878.1|177
1630335600000|2021-08-30 15:00:00|15880.8|15879.6|15885.3|15884.1|15886.3|15885.1|15880.8|15879.6|151
1630335900000|2021-08-30 15:05:00|15884.8|15883.6|15887.3|15886.1|15888.8|15887.6|15884.3|15883.1|215
1630336200000|2021-08-30 15:10:00|15888.3|15887.1|15889.3|15888.1|15891.3|15890.1|15886.8|15885.6|295
1630336500000|2021-08-30 15:15:00|15889.8|15888.6|15886.8|15885.6|15893.3|15892.1|15886.3|15885.1|388
1630336800000|2021-08-30 15:20:00|15886.3|15885.1|15884.3|15883.1|15889.3|15888.1|15883.3|15882.1|468
1630337100000|2021-08-30 15:25:00|15884.8|15883.6|15889.3|15888.1|15893.3|15892.1|15884.8|15883.6|643
1630337400000|2021-08-30 15:30:00|15890.8|15889.6|15886.7|15884.7|15891.2|15889.6|15884.2|15882.2|720
1630337700000|2021-08-30 15:35:00|15887.7|15885.7|15889.7|15887.7|15890.7|15888.7|15887.2|15885.2|373
1630338000000|2021-08-30 15:40:00|15890.2|15888.2|15894.7|15892.7|15894.7|15892.7|15888.7|15886.7|175
1630338300000|2021-08-30 15:45:00|15893.7|15891.7|15893.7|15891.7|15895.7|15893.7|15891.7|15889.7|158
1630338600000|2021-08-30 15:50:00|15893.2|15891.2|15893.7|15891.7|15894.2|15892.2|15891.7|15889.7|109
1630338900000|2021-08-30 15:55:00|15894.2|15892.2|15896.2|15894.2|15897.2|15895.2|15893.7|15891.7|169
1630339200000|2021-08-30 16:00:00|15896.7|15894.7|15897.7|15895.7|15899.7|15897.7|15895.7|15893.7|164
1630339500000|2021-08-30 16:05:00|15898.2|15896.2|15893.7|15891.7|15898.2|15896.2|15892.7|15890.7|123
1630339800000|2021-08-30 16:10:00|15892.7|15890.7|15893.7|15891.7|15895.2|15893.2|15892.7|15890.7|75
1630340100000|2021-08-30 16:15:00|15893.2|15891.2|15890.7|15888.7|15893.7|15891.7|15890.2|15888.2|72
1630340400000|2021-08-30 16:20:00|15890.2|15888.2|15889.7|15887.7|15890.7|15888.7|15888.7|15886.7|42
1630340700000|2021-08-30 16:25:00|15890.2|15888.2|15890.7|15888.7|15890.7|15888.7|15889.7|15887.7|31
1630341000000|2021-08-30 16:30:00|15890.2|15888.2|15888.7|15886.7|15890.2|15888.2|15887.7|15885.7|58
1630341300000|2021-08-30 16:35:00|15889.7|15887.7|15890.7|15888.7|15890.7|15888.7|15889.7|15887.7|23
1630341600000|2021-08-30 16:40:00|15890.2|15888.2|15887.7|15885.7|15890.2|15888.2|15887.7|15885.7|65
1630341900000|2021-08-30 16:45:00|15888.2|15886.2|15887.7|15885.7|15889.7|15887.7|15887.7|15885.7|64
1630342200000|2021-08-30 16:50:00|15886.7|15884.7|15887.7|15885.7|15888.2|15886.2|15885.7|15883.7|76
1630342500000|2021-08-30 16:55:00|15887.2|15885.2|15887.7|15885.7|15887.7|15885.7|15886.7|15884.7|40
1630342800000|2021-08-30 17:00:00|15887.2|15885.2|15886.7|15884.7|15887.7|15885.7|15885.7|15883.7|68
1630343100000|2021-08-30 17:05:00|15885.7|15883.7|15888.7|15886.7|15888.7|15886.7|15885.7|15883.7|59
1630343400000|2021-08-30 17:10:00|15888.2|15886.2|15891.7|15889.7|15891.7|15889.7|15887.7|15885.7|38
1630343700000|2021-08-30 17:15:00|15891.2|15889.2|15888.7|15886.7|15891.2|15889.2|15887.7|15885.7|40
1630344000000|2021-08-30 17:20:00|15889.2|15887.2|15888.7|15886.7|15889.7|15887.7|15887.7|15885.7|20
1630344300000|2021-08-30 17:25:00|15888.2|15886.2|15888.7|15886.7|15889.2|15887.2|15887.7|15885.7|33
1630344600000|2021-08-30 17:30:00|15889.2|15887.2|15890.7|15888.7|15890.7|15888.7|15887.7|15885.7|26
1630344900000|2021-08-30 17:35:00|15889.7|15887.7|15889.7|15887.7|15889.7|15887.7|15887.7|15885.7|30
1630345200000|2021-08-30 17:40:00|15890.2|15888.2|15890.7|15888.7|15891.2|15889.2|15889.7|15887.7|7
1630345500000|2021-08-30 17:45:00|15891.2|15889.2|15891.7|15889.7|15891.7|15889.7|15890.7|15888.7|21
1630345800000|2021-08-30 17:50:00|15892.7|15890.7|15893.7|15891.7|15893.7|15891.7|15891.7|15889.7|42
1630346100000|2021-08-30 17:55:00|15893.2|15891.2|15893.7|15891.7|15893.7|15891.7|15892.2|15890.2|36
1630346400000|2021-08-30 18:00:00|15893.2|15891.2|15892.7|15890.7|15893.7|15891.7|15891.7|15889.7|29
1630346700000|2021-08-30 18:05:00|15893.2|15891.2|15891.7|15889.7|15894.7|15892.7|15891.7|15889.7|83
1630347000000|2021-08-30 18:10:00|15892.2|15890.2|15891.7|15889.7|15893.7|15891.7|15891.7|15889.7|16
1630347300000|2021-08-30 18:15:00|15892.2|15890.2|15892.7|15890.7|15896.7|15894.7|15892.2|15890.2|79
1630347600000|2021-08-30 18:20:00|15893.2|15891.2|15892.7|15890.7|15894.2|15892.2|15892.2|15890.2|29
1630347900000|2021-08-30 18:25:00|15891.7|15889.7|15892.7|15890.7|15892.7|15890.7|15891.7|15889.7|15
1630348200000|2021-08-30 18:30:00|15893.2|15891.2|15890.7|15888.7|15893.2|15891.2|15889.7|15887.7|19
1630348500000|2021-08-30 18:35:00|15890.2|15888.2|15885.7|15883.7|15890.7|15888.7|15885.7|15883.7|52
1630348800000|2021-08-30 18:40:00|15886.2|15884.2|15882.7|15880.7|15886.7|15884.7|15882.7|15880.7|33
1630349100000|2021-08-30 18:45:00|15882.2|15880.2|15884.7|15882.7|15884.7|15882.7|15881.7|15879.7|42
1630349400000|2021-08-30 18:50:00|15884.2|15882.2|15887.2|15885.2|15887.7|15885.7|15883.7|15881.7|35
1630349700000|2021-08-30 18:55:00|15887.7|15885.7|15888.7|15886.7|15888.7|15886.7|15886.7|15884.7|28
1630350000000|2021-08-30 19:00:00|15888.2|15886.2|15890.7|15888.7|15891.7|15889.7|15887.7|15885.7|28
1630350300000|2021-08-30 19:05:00|15891.2|15889.2|15892.7|15890.7|15892.7|15890.7|15890.7|15888.7|17
1630350600000|2021-08-30 19:10:00|15893.2|15891.2|15890.7|15888.7|15893.7|15891.7|15890.2|15888.2|36
1630350900000|2021-08-30 19:15:00|15890.2|15888.2|15889.7|15887.7|15890.7|15888.7|15888.7|15886.7|34
1630351200000|2021-08-30 19:20:00|15889.2|15887.2|15887.7|15885.7|15890.7|15888.7|15887.7|15885.7|38
1630351500000|2021-08-30 19:25:00|15886.7|15884.7|15888.2|15886.2|15889.7|15887.7|15886.7|15884.7|59
1630351800000|2021-08-30 19:30:00|15887.7|15885.7|15887.7|15885.7|15888.7|15886.7|15885.7|15883.7|57
1630352100000|2021-08-30 19:35:00|15887.2|15885.2|15884.2|15882.2|15887.7|15885.7|15884.2|15882.2|63
1630352400000|2021-08-30 19:40:00|15884.7|15882.7|15882.7|15880.7|15884.7|15882.7|15880.2|15878.2|95
1630352700000|2021-08-30 19:45:00|15883.2|15881.2|15883.7|15881.7|15883.7|15881.7|15881.7|15879.7|113
1630353000000|2021-08-30 19:50:00|15883.2|15881.2|15878.7|15876.7|15884.2|15882.2|15877.7|15875.7|193
1630353300000|2021-08-30 19:55:00|15878.2|15876.2|15889.7|15887.7|15890.7|15888.7|15876.7|15874.7|259
1630353600000|2021-08-30 20:00:00|15893.3|15888.3|15890.1|15885.1|15893.3|15888.3|15888.4|15883.4|14
1630353900000|2021-08-30 20:05:00|15890|15885|15889|15884|15890.9|15885.9|15888.5|15883.5|0
1630354200000|2021-08-30 20:10:00|15888.9|15883.9|15893.5|15888.5|15894.7|15889.7|15888.9|15883.9|0
1630354500000|2021-08-30 20:15:00|15893.4|15888.4|15893.3|15888.3|15894.9|15889.9|15892.6|15887.6|0
1630354800000|2021-08-30 20:20:00|15893.7|15888.7|15894.2|15889.2|15895.4|15890.4|15893.3|15888.3|0
1630355100000|2021-08-30 20:25:00|15895|15890|15896.6|15891.6|15896.7|15891.7|15894.2|15889.2|0
1630355400000|2021-08-30 20:30:00|15896.5|15891.5|15898.1|15893.1|15898.2|15893.2|15895.5|15890.5|0
1630355700000|2021-08-30 20:35:00|15898.8|15893.8|15901.4|15896.4|15901.9|15896.9|15898.8|15893.8|0
1630356000000|2021-08-30 20:40:00|15900.7|15895.7|15902|15897|15902.1|15897.1|15899.9|15894.9|0
1630356300000|2021-08-30 20:45:00|15901.8|15896.8|15898.3|15893.3|15901.8|15896.8|15898.3|15893.3|0
1630356600000|2021-08-30 20:50:00|15898.7|15893.7|15899|15894|15899.6|15894.6|15898.2|15893.2|0
1630356900000|2021-08-30 20:55:00|15899.7|15894.7|15898.1|15893.1|15899.7|15894.7|15897.8|15892.8|0
1630357200000|2021-08-30 21:00:00|15897.9|15892.9|15897.2|15892.2|15897.9|15892.9|15897.2|15892.2|0
1630357500000|2021-08-30 21:05:00|15897.3|15892.3|15897.2|15892.2|15897.3|15892.3|15897.2|15892.2|0
1630357800000|2021-08-30 21:10:00|15897.1|15892.1|15897.2|15892.2|15897.2|15892.2|15896.8|15891.8|0
1630358100000|2021-08-30 21:15:00|15898.8|15893.8|15897.8|15892.8|15898.8|15893.8|15897.8|15892.8|0
1630358400000|2021-08-30 21:20:00|15897.9|15892.9|15897.2|15892.2|15897.9|15892.9|15896.5|15891.5|0
1630358700000|2021-08-30 21:25:00|15897.4|15892.4|15896.7|15891.7|15897.4|15892.4|15896.7|15891.7|0
1630359000000|2021-08-30 21:30:00|15896.6|15891.6|15896.5|15891.5|15896.6|15891.6|15896.5|15891.5|0
1630359300000|2021-08-30 21:35:00|15896.4|15891.4|15896.8|15891.8|15896.8|15891.8|15896.4|15891.4|0
1630359600000|2021-08-30 21:40:00|15896.7|15891.7|15897.3|15892.3|15897.3|15892.3|15896.6|15891.6|0
1630359900000|2021-08-30 21:45:00|15897.2|15892.2|15896.4|15891.4|15897.3|15892.3|15895.7|15890.7|0
1630360200000|2021-08-30 21:50:00|15896.5|15891.5|15896.2|15891.2|15896.8|15891.8|15896.1|15891.1|0
1630360500000|2021-08-30 21:55:00|15896.1|15891.1|15898.6|15893.6|15898.7|15893.7|15896.1|15891.1|0
1630360800000|2021-08-30 22:00:00|15896.9|15891.9|15895.7|15890.7|15898.2|15893.2|15895.1|15890.1|0
1630361100000|2021-08-30 22:05:00|15894.9|15889.9|15894.8|15889.8|15895.7|15890.7|15894.8|15889.8|0
1630361400000|2021-08-30 22:10:00|15896.4|15891.4|15899.4|15894.4|15901|15896|15896.4|15891.4|0
1630361700000|2021-08-30 22:15:00|15900.2|15895.2|15902.7|15897.7|15903.6|15898.6|15899.4|15894.4|0
1630362000000|2021-08-30 22:20:00|15901.9|15896.9|15900.8|15895.8|15903.9|15898.9|15900.5|15895.5|0
1630362300000|2021-08-30 22:25:00|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|15900.8|15895.8|0
1630362600000|2021-08-30 22:30:00|15900.8|15895.8|15900|15895|15900.8|15895.8|15900|15895|0
1630362900000|2021-08-30 22:35:00|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15897.6|15892.6|0
1630363200000|2021-08-30 22:40:00|15900|15895|15899.2|15894.2|15900|15895|15899.2|15894.2|0
1630363500000|2021-08-30 22:45:00|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1630363800000|2021-08-30 22:50:00|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|0
1630364100000|2021-08-30 22:55:00|15899.1|15894.1|15899|15894|15899.8|15894.8|15899|15894|0
1630364400000|2021-08-30 23:00:00|15899.8|15894.8|15899.7|15894.7|15899.8|15894.8|15898.9|15893.9|0
1630364700000|2021-08-30 23:05:00|15899.8|15894.8|15898.2|15893.2|15899.8|15894.8|15897.4|15892.4|0
1630365000000|2021-08-30 23:10:00|15897.4|15892.4|15897.5|15892.5|15898.2|15893.2|15895.8|15890.8|0
1630365600000|2021-08-30 23:20:00|15896.7|15891.7|15893.5|15888.5|15897.5|15892.5|15893.5|15888.5|0
1630365900000|2021-08-30 23:25:00|15894.3|15889.3|15893.5|15888.5|15894.3|15889.3|15892.7|15887.7|0
1630366200000|2021-08-30 23:30:00|15892.7|15887.7|15893.3|15888.3|15893.3|15888.3|15892.5|15887.5|0
1630366500000|2021-08-30 23:35:00|15894.1|15889.1|15893.3|15888.3|15894.8|15889.8|15893.3|15888.3|0
1630366800000|2021-08-30 23:40:00|15893.2|15888.2|15890|15885|15893.2|15888.2|15890|15885|0
1630367100000|2021-08-30 23:45:00|15889.2|15884.2|15888.8|15883.8|15889.2|15884.2|15886.7|15881.7|0
1630367400000|2021-08-30 23:50:00|15888|15883|15887.2|15882.2|15888.8|15883.8|15886.4|15881.4|0
1630367700000|2021-08-30 23:55:00|15888|15883|15889.2|15884.2|15890|15885|15887.2|15882.2|0
1630368000000|2021-08-31 00:00:00|15888.4|15883.4|15886.3|15881.3|15890|15885|15884.6|15879.6|0
1630368300000|2021-08-31 00:05:00|15887.1|15882.1|15890.4|15885.4|15891.3|15886.3|15882.6|15877.6|0
1630368600000|2021-08-31 00:10:00|15889.7|15884.7|15884.5|15879.5|15890.4|15885.4|15883.7|15878.7|0
1630368900000|2021-08-31 00:15:00|15884.1|15879.1|15878.7|15874.7|15884.1|15879.1|15872.7|15868.7|107
1630369200000|2021-08-31 00:20:00|15879.2|15875.2|15876.2|15872.2|15880.7|15876.7|15875.7|15871.7|15
1630369500000|2021-08-31 00:25:00|15875.7|15871.7|15879.7|15875.7|15880.7|15876.7|15875.7|15871.7|37
1630369800000|2021-08-31 00:30:00|15879.2|15875.2|15880.2|15876.2|15880.7|15876.7|15876.7|15872.7|43
1630370100000|2021-08-31 00:35:00|15879.7|15875.7|15879.7|15875.7|15881.2|15877.2|15875.7|15871.7|34
1630370400000|2021-08-31 00:40:00|15880.2|15876.2|15877.2|15873.2|15881.2|15877.2|15875.7|15871.7|7
1630370700000|2021-08-31 00:45:00|15877.7|15873.7|15879.2|15875.2|15879.2|15875.2|15874.2|15870.2|15
1630371000000|2021-08-31 00:50:00|15878.7|15874.7|15877.2|15873.2|15880.2|15876.2|15876.7|15872.7|6
1630371300000|2021-08-31 00:55:00|15876.7|15872.7|15877.2|15873.2|15879.2|15875.2|15876.2|15872.2|3
1630371600000|2021-08-31 01:00:00|15877.7|15873.7|15874.2|15870.2|15879.2|15875.2|15870.7|15866.7|38
1630371900000|2021-08-31 01:05:00|15873.7|15869.7|15877.2|15873.2|15877.7|15873.7|15872.7|15868.7|12
1630372200000|2021-08-31 01:10:00|15876.7|15872.7|15881.7|15877.7|15883.2|15879.2|15873.7|15869.7|37
1630372500000|2021-08-31 01:15:00|15882.2|15878.2|15881.2|15877.2|15883.7|15879.7|15877.7|15873.7|29
1630372800000|2021-08-31 01:20:00|15880.7|15876.7|15879.2|15875.2|15881.2|15877.2|15878.2|15874.2|2
1630373100000|2021-08-31 01:25:00|15879.7|15875.7|15876.2|15872.2|15879.7|15875.7|15875.7|15871.7|4
1630373400000|2021-08-31 01:30:00|15875.7|15871.7|15875.2|15871.2|15878.2|15874.2|15873.2|15869.2|19
1630373700000|2021-08-31 01:35:00|15875.7|15871.7|15875.2|15871.2|15879.2|15875.2|15873.2|15869.2|9
1630374000000|2021-08-31 01:40:00|15875.7|15871.7|15874.2|15870.2|15878.7|15874.7|15873.7|15869.7|10
1630374300000|2021-08-31 01:45:00|15873.7|15869.7|15871.2|15867.2|15874.7|15870.7|15867.7|15863.7|44
1630374600000|2021-08-31 01:50:00|15870.7|15866.7|15870.2|15866.2|15871.2|15867.2|15867.7|15863.7|31
1630374900000|2021-08-31 01:55:00|15869.7|15865.7|15866.7|15862.7|15869.7|15865.7|15865.7|15861.7|4
1630375200000|2021-08-31 02:00:00|15867.2|15863.2|15862.2|15858.2|15867.7|15863.7|15862.2|15858.2|18
1630375500000|2021-08-31 02:05:00|15861.7|15857.7|15869.2|15865.2|15869.7|15865.7|15861.7|15857.7|19
1630375800000|2021-08-31 02:10:00|15868.7|15864.7|15866.2|15862.2|15869.2|15865.2|15865.7|15861.7|11
1630376100000|2021-08-31 02:15:00|15866.7|15862.7|15861.2|15857.2|15866.7|15862.7|15860.7|15856.7|21
1630376400000|2021-08-31 02:20:00|15861.7|15857.7|15865.2|15861.2|15865.7|15861.7|15860.7|15856.7|5
1630376700000|2021-08-31 02:25:00|15864.7|15860.7|15867.2|15863.2|15868.2|15864.2|15864.7|15860.7|12
1630377000000|2021-08-31 02:30:00|15866.7|15862.7|15865.2|15861.2|15867.7|15863.7|15862.7|15858.7|14
1630377300000|2021-08-31 02:35:00|15864.7|15860.7|15866.2|15862.2|15866.7|15862.7|15862.7|15858.7|2
1630377600000|2021-08-31 02:40:00|15866.7|15862.7|15865.7|15861.7|15869.2|15865.2|15865.7|15861.7|3
1630377900000|2021-08-31 02:45:00|15864.2|15860.2|15863.2|15859.2|15865.7|15861.7|15862.2|15858.2|20
1630378200000|2021-08-31 02:50:00|15862.7|15858.7|15863.7|15859.7|15864.7|15860.7|15861.2|15857.2|6
1630378500000|2021-08-31 02:55:00|15864.2|15860.2|15862.7|15858.7|15865.7|15861.7|15862.7|15858.7|14
1630378800000|2021-08-31 03:00:00|15862.2|15858.2|15865.2|15861.2|15866.2|15862.2|15862.2|15858.2|7
1630379100000|2021-08-31 03:05:00|15864.7|15860.7|15868.7|15864.7|15869.7|15865.7|15864.7|15860.7|16
1630379400000|2021-08-31 03:10:00|15869.2|15865.2|15870.2|15866.2|15873.2|15869.2|15867.2|15863.2|20
1630379700000|2021-08-31 03:15:00|15869.7|15865.7|15873.7|15869.7|15875.7|15871.7|15869.7|15865.7|14
1630380000000|2021-08-31 03:20:00|15873.2|15869.2|15872.2|15868.2|15875.2|15871.2|15871.2|15867.2|11
1630380300000|2021-08-31 03:25:00|15872.7|15868.7|15871.2|15867.2|15874.7|15870.7|15870.7|15866.7|9
1630380600000|2021-08-31 03:30:00|15870.7|15866.7|15878.2|15874.2|15878.7|15874.7|15870.7|15866.7|11
1630380900000|2021-08-31 03:35:00|15877.7|15873.7|15879.2|15875.2|15881.2|15877.2|15877.2|15873.2|20
1630381200000|2021-08-31 03:40:00|15878.7|15874.7|15880.2|15876.2|15880.7|15876.7|15877.2|15873.2|14
1630381500000|2021-08-31 03:45:00|15879.7|15875.7|15878.2|15874.2|15880.7|15876.7|15877.7|15873.7|15
1630381800000|2021-08-31 03:50:00|15878.7|15874.7|15890.7|15886.7|15891.2|15887.2|15878.2|15874.2|35
1630382100000|2021-08-31 03:55:00|15889.7|15885.7|15886.2|15882.2|15891.2|15887.2|15885.2|15881.2|17
1630382400000|2021-08-31 04:00:00|15884.7|15880.7|15883.2|15879.2|15886.7|15882.7|15880.2|15876.2|23
1630382700000|2021-08-31 04:05:00|15882.7|15878.7|15883.7|15879.7|15885.2|15881.2|15882.2|15878.2|16
1630383000000|2021-08-31 04:10:00|15882.7|15878.7|15887.2|15883.2|15889.7|15885.7|15882.7|15878.7|40
1630383300000|2021-08-31 04:15:00|15887.7|15883.7|15893.2|15889.2|15893.7|15889.7|15886.2|15882.2|40
1630383600000|2021-08-31 04:20:00|15892.7|15888.7|15892.2|15888.2|15895.7|15891.7|15890.2|15886.2|52
1630383900000|2021-08-31 04:25:00|15891.7|15887.7|15894.2|15890.2|15894.7|15890.7|15891.7|15887.7|15
1630384200000|2021-08-31 04:30:00|15893.7|15889.7|15894.2|15890.2|15895.2|15891.2|15892.2|15888.2|13
1630384500000|2021-08-31 04:35:00|15893.7|15889.7|15894.2|15890.2|15895.7|15891.7|15893.2|15889.2|23
1630384800000|2021-08-31 04:40:00|15894.7|15890.7|15901.2|15897.2|15901.7|15897.7|15894.2|15890.2|46
1630385100000|2021-08-31 04:45:00|15901.7|15897.7|15904.7|15900.7|15905.2|15901.2|15900.7|15896.7|55
1630385400000|2021-08-31 04:50:00|15905.2|15901.2|15905.7|15901.7|15907.7|15903.7|15903.7|15899.7|125
1630385700000|2021-08-31 04:55:00|15905.2|15901.2|15913.2|15909.2|15915.7|15911.7|15904.7|15900.7|148
1630386000000|2021-08-31 05:00:00|15913.7|15909.7|15919.2|15915.2|15924.7|15920.7|15913.7|15909.7|126
1630386300000|2021-08-31 05:05:00|15919.7|15915.7|15915.2|15911.2|15921.2|15917.2|15912.7|15908.7|42
1630386600000|2021-08-31 05:10:00|15915.7|15911.7|15917.2|15913.2|15917.7|15913.7|15914.2|15910.2|25
1630386900000|2021-08-31 05:15:00|15917.7|15913.7|15922.2|15918.2|15922.7|15918.7|15917.7|15913.7|34
1630387200000|2021-08-31 05:20:00|15921.7|15917.7|15919.2|15915.2|15922.7|15918.7|15917.7|15913.7|26
1630387500000|2021-08-31 05:25:00|15919.7|15915.7|15926.2|15922.2|15927.7|15923.7|15919.2|15915.2|57
1630387800000|2021-08-31 05:30:00|15926.7|15922.7|15925.2|15921.2|15926.7|15922.7|15921.7|15917.7|46
1630388100000|2021-08-31 05:35:00|15925.7|15921.7|15930.7|15926.7|15932.2|15928.2|15924.7|15920.7|43
1630388400000|2021-08-31 05:40:00|15930.2|15926.2|15934.2|15930.2|15938.7|15934.7|15930.2|15926.2|107
1630388700000|2021-08-31 05:45:00|15933.7|15929.7|15933.2|15929.2|15938.2|15934.2|15931.2|15927.2|68
1630389000000|2021-08-31 05:50:00|15933.7|15929.7|15929.7|15925.7|15933.7|15929.7|15928.7|15924.7|38
1630389300000|2021-08-31 05:55:00|15930.2|15926.2|15924.7|15920.7|15931.2|15927.2|15922.7|15918.7|70
1630389600000|2021-08-31 06:00:00|15923.7|15921.7|15924.2|15922.2|15926.2|15924.2|15913.2|15911.2|450
1630389900000|2021-08-31 06:05:00|15924.7|15922.7|15917.2|15915.2|15929.2|15927.2|15916.2|15914.2|307
1630390200000|2021-08-31 06:10:00|15918.2|15916.2|15919.2|15917.2|15919.7|15917.7|15911.7|15909.7|231
1630390500000|2021-08-31 06:15:00|15918.7|15916.7|15925.2|15923.2|15927.7|15925.7|15917.7|15915.7|184
1630390800000|2021-08-31 06:20:00|15925.7|15923.7|15923.2|15921.2|15927.2|15925.2|15922.7|15920.7|89
1630391100000|2021-08-31 06:25:00|15923.7|15921.7|15925.7|15923.7|15927.7|15925.7|15923.7|15921.7|137
1630391400000|2021-08-31 06:30:00|15926.2|15924.2|15922.7|15920.7|15928.2|15926.2|15921.7|15919.7|108
1630391700000|2021-08-31 06:35:00|15922.2|15920.2|15922.2|15920.2|15926.7|15924.7|15921.7|15919.7|94
1630392000000|2021-08-31 06:40:00|15922.7|15920.7|15920.7|15918.7|15923.2|15921.2|15918.2|15916.2|90
1630392300000|2021-08-31 06:45:00|15921.2|15919.2|15923.7|15921.7|15923.7|15921.7|15920.7|15918.7|92
1630392600000|2021-08-31 06:50:00|15924.2|15922.2|15929.7|15927.7|15932.2|15930.2|15924.2|15922.2|267
1630392900000|2021-08-31 06:55:00|15929.2|15927.2|15935.2|15933.2|15941.7|15939.7|15928.7|15926.7|426
1630393200000|2021-08-31 07:00:00|15934.7|15932.7|15959.3|15958.1|15959.3|15958.1|15921.3|15920.1|2486
1630393500000|2021-08-31 07:05:00|15958.8|15957.6|15956.3|15955.1|15964.8|15963.6|15939.3|15938.1|1950
1630393800000|2021-08-31 07:10:00|15955.3|15954.1|15955.8|15954.6|15959.3|15958.1|15949.3|15948.1|887
1630394100000|2021-08-31 07:15:00|15955.3|15954.1|15951.8|15950.6|15959.3|15958.1|15949.8|15948.6|771
1630394400000|2021-08-31 07:20:00|15952.3|15951.1|15945.3|15944.1|15953.8|15952.6|15942.3|15941.1|675
1630394700000|2021-08-31 07:25:00|15944.8|15943.6|15949.3|15948.1|15952.8|15951.6|15931.3|15930.1|919
1630395000000|2021-08-31 07:30:00|15949.8|15948.6|15971.8|15970.6|15975.3|15974.1|15947.3|15946.1|1034
1630395300000|2021-08-31 07:35:00|15972.3|15971.1|15972.3|15971.1|15983.8|15982.6|15967.3|15966.1|1068
1630395600000|2021-08-31 07:40:00|15972.1|15970.9|15972.1|15970.9|15983.6|15982.4|15970.6|15969.4|738
1630395900000|2021-08-31 07:45:00|15971.6|15970.4|15969.6|15968.4|15979.1|15977.9|15967.1|15965.9|601
1630396200000|2021-08-31 07:50:00|15969.1|15967.9|15964.6|15963.4|15973.1|15971.9|15964.1|15962.9|528
1630396500000|2021-08-31 07:55:00|15965.1|15963.9|15964.6|15963.4|15967.1|15965.9|15957.1|15955.9|497
1630396800000|2021-08-31 08:00:00|15965.1|15963.9|15949.1|15947.9|15967.6|15966.4|15947.1|15945.9|599
1630397100000|2021-08-31 08:05:00|15949.6|15948.4|15963.6|15962.4|15968.6|15967.4|15949.1|15947.9|601
1630397400000|2021-08-31 08:10:00|15963.1|15961.9|15971.6|15970.4|15974.6|15973.4|15961.1|15959.9|563
1630397700000|2021-08-31 08:15:00|15972.1|15970.9|15974.6|15973.4|15977.1|15975.9|15966.1|15964.9|560
1630398000000|2021-08-31 08:20:00|15975.1|15973.9|15976.1|15974.9|15977.1|15975.9|15970.1|15968.9|529
1630398300000|2021-08-31 08:25:00|15975.1|15973.9|15972.6|15971.4|15977.1|15975.9|15971.1|15969.9|449
1630398600000|2021-08-31 08:30:00|15973.1|15971.9|15970.1|15968.9|15974.6|15973.4|15962.6|15961.4|508
1630398900000|2021-08-31 08:35:00|15970.6|15969.4|15957.1|15955.9|15977.1|15975.9|15956.1|15954.9|532
1630399200000|2021-08-31 08:40:00|15957.6|15956.4|15966.1|15964.9|15972.1|15970.9|15957.1|15955.9|389
1630399500000|2021-08-31 08:45:00|15966.6|15965.4|15973.1|15971.9|15973.1|15971.9|15966.1|15964.9|314
1630399800000|2021-08-31 08:50:00|15972.6|15971.4|15972.1|15970.9|15977.1|15975.9|15971.1|15969.9|482
1630400100000|2021-08-31 08:55:00|15972.6|15971.4|15979.1|15977.9|15979.1|15977.9|15972.1|15970.9|494
1630400400000|2021-08-31 09:00:00|15978.6|15977.4|15984.1|15982.9|15990.1|15988.9|15975.6|15974.4|991
1630400700000|2021-08-31 09:05:00|15985.1|15983.9|15995.1|15993.9|16001.1|15999.9|15984.1|15982.9|865
1630401000000|2021-08-31 09:10:00|15994.6|15993.4|15999.6|15998.4|16007.1|16005.9|15994.6|15993.4|1004
1630401300000|2021-08-31 09:15:00|16000.1|15998.9|16002.6|16001.4|16008.6|16007.4|16000.1|15998.9|609
1630401600000|2021-08-31 09:20:00|16003.1|16001.9|15997.1|15995.9|16006.6|16005.4|15994.6|15993.4|513
1630401900000|2021-08-31 09:25:00|15999.1|15997.9|15998.6|15997.4|16005.1|16003.9|15995.6|15994.4|375
1630402200000|2021-08-31 09:30:00|15998.1|15996.9|15997.1|15995.9|16001.1|15999.9|15993.6|15992.4|308
1630402500000|2021-08-31 09:35:00|15997.6|15996.4|15990.1|15988.9|16000.1|15998.9|15986.1|15984.9|616
1630402800000|2021-08-31 09:40:00|15991.1|15989.9|15986.1|15984.9|15996.1|15994.9|15986.1|15984.9|418
1630403100000|2021-08-31 09:45:00|15986.6|15985.4|15978.6|15977.4|15989.1|15987.9|15974.6|15973.4|515
1630403400000|2021-08-31 09:50:00|15978.1|15976.9|15977.1|15975.9|15982.1|15980.9|15977.1|15975.9|383
1630403700000|2021-08-31 09:55:00|15977.6|15976.4|15975.6|15974.4|15979.6|15978.4|15973.1|15971.9|636
1630404000000|2021-08-31 10:00:00|15976.1|15974.9|15985.6|15984.4|15986.6|15985.4|15975.1|15973.9|657
1630404300000|2021-08-31 10:05:00|15986.1|15984.9|15984.6|15983.4|15988.1|15986.9|15977.1|15975.9|240
1630404600000|2021-08-31 10:10:00|15985.1|15983.9|15984.1|15982.9|15985.1|15983.9|15980.1|15978.9|204
1630404900000|2021-08-31 10:15:00|15983.6|15982.4|15978.1|15976.9|15985.1|15983.9|15973.6|15972.4|200
1630405200000|2021-08-31 10:20:00|15978.6|15977.4|15959.1|15957.9|15979.1|15977.9|15958.1|15956.9|411
1630405500000|2021-08-31 10:25:00|15958.6|15957.4|15953.6|15952.4|15959.1|15957.9|15943.1|15941.9|957
1630405800000|2021-08-31 10:30:00|15954.1|15952.9|15936.1|15934.9|15954.1|15952.9|15935.1|15933.9|738
1630406100000|2021-08-31 10:35:00|15935.6|15934.4|15917.1|15915.9|15935.6|15934.4|15902.6|15901.4|2120
1630406400000|2021-08-31 10:40:00|15917.6|15916.4|15921.6|15920.4|15926.1|15924.9|15910.1|15908.9|1105
1630406700000|2021-08-31 10:45:00|15921.1|15919.9|15893.6|15892.4|15922.6|15921.4|15870.1|15868.9|2850
1630407000000|2021-08-31 10:50:00|15893.1|15891.9|15875.6|15874.4|15897.1|15895.9|15854.1|15852.9|1794
1630407300000|2021-08-31 10:55:00|15875.1|15873.9|15877.6|15876.4|15881.1|15879.9|15856.6|15855.4|1130
1630407600000|2021-08-31 11:00:00|15877.1|15875.9|15878.1|15876.9|15878.6|15877.4|15856.1|15854.9|964
1630407900000|2021-08-31 11:05:00|15877.6|15876.4|15867.6|15866.4|15877.6|15876.4|15856.1|15854.9|821
1630408200000|2021-08-31 11:10:00|15868.1|15866.9|15880.1|15878.9|15882.6|15881.4|15862.1|15860.9|752
1630408500000|2021-08-31 11:15:00|15879.6|15878.4|15873.6|15872.4|15884.1|15882.9|15863.1|15861.9|682
1630408800000|2021-08-31 11:20:00|15873.1|15871.9|15870.6|15869.4|15875.1|15873.9|15860.1|15858.9|302
1630409100000|2021-08-31 11:25:00|15871.1|15869.9|15865.6|15864.4|15872.6|15871.4|15851.1|15849.9|895
1630409400000|2021-08-31 11:30:00|15865.1|15863.9|15861.6|15860.4|15869.1|15867.9|15850.6|15849.4|357
1630409700000|2021-08-31 11:35:00|15862.1|15860.9|15862.1|15860.9|15870.1|15868.9|15855.1|15853.9|249
1630410000000|2021-08-31 11:40:00|15862.6|15861.4|15869.6|15868.4|15871.6|15870.4|15855.1|15853.9|303
1630410300000|2021-08-31 11:45:00|15869.1|15867.9|15855.1|15853.9|15869.1|15867.9|15852.1|15850.9|359
1630410600000|2021-08-31 11:50:00|15854.6|15853.4|15855.6|15854.4|15859.1|15857.9|15849.6|15848.4|322
1630410900000|2021-08-31 11:55:00|15855.1|15853.9|15852.6|15851.4|15855.6|15854.4|15844.6|15843.4|405
1630411200000|2021-08-31 12:00:00|15853.1|15851.9|15841.1|15839.9|15853.1|15851.9|15823.1|15821.9|1114
1630411500000|2021-08-31 12:05:00|15841.6|15840.4|15858.1|15856.9|15858.1|15856.9|15831.6|15830.4|531
1630411800000|2021-08-31 12:10:00|15857.1|15855.9|15861.6|15860.4|15870.6|15869.4|15855.6|15854.4|599
1630412100000|2021-08-31 12:15:00|15861.1|15859.9|15858.1|15856.9|15863.6|15862.4|15851.1|15849.9|239
1630412400000|2021-08-31 12:20:00|15857.6|15856.4|15839.1|15837.9|15858.6|15857.4|15835.6|15834.4|470
1630412700000|2021-08-31 12:25:00|15838.6|15837.4|15825.1|15823.9|15844.6|15843.4|15824.6|15823.4|607
1630413000000|2021-08-31 12:30:00|15825.6|15824.4|15832.6|15831.4|15836.1|15834.9|15819.6|15818.4|817
1630413300000|2021-08-31 12:35:00|15832.1|15830.9|15824.6|15823.4|15832.6|15831.4|15813.6|15812.4|965
1630413600000|2021-08-31 12:40:00|15824.1|15822.9|15831.6|15830.4|15837.6|15836.4|15821.6|15820.4|546
1630413900000|2021-08-31 12:45:00|15830.6|15829.4|15831.1|15829.9|15831.1|15829.9|15820.6|15819.4|333
1630414200000|2021-08-31 12:50:00|15830.6|15829.4|15833.6|15832.4|15839.1|15837.9|15824.1|15822.9|338
1630414500000|2021-08-31 12:55:00|15833.1|15831.9|15828.1|15826.9|15834.6|15833.4|15827.6|15826.4|274
1630414800000|2021-08-31 13:00:00|15828.6|15827.4|15827.6|15826.4|15829.6|15828.4|15821.6|15820.4|385
1630415100000|2021-08-31 13:05:00|15827.1|15825.9|15829.1|15827.9|15829.6|15828.4|15822.6|15821.4|208
1630415400000|2021-08-31 13:10:00|15828.6|15827.4|15828.6|15827.4|15829.6|15828.4|15822.6|15821.4|320
1630415700000|2021-08-31 13:15:00|15828.1|15826.9|15841.6|15840.4|15841.6|15840.4|15827.6|15826.4|412
1630416000000|2021-08-31 13:20:00|15841.1|15839.9|15838.1|15836.9|15841.6|15840.4|15834.1|15832.9|294
1630416300000|2021-08-31 13:25:00|15838.6|15837.4|15832.1|15830.9|15843.6|15842.4|15829.6|15828.4|368
1630416600000|2021-08-31 13:30:00|15831.6|15830.4|15830.6|15829.4|15836.6|15835.4|15821.6|15820.4|714
1630416900000|2021-08-31 13:35:00|15830.1|15828.9|15825.6|15824.4|15836.6|15835.4|15819.6|15818.4|646
1630417200000|2021-08-31 13:40:00|15825.1|15823.9|15817.1|15815.9|15825.6|15824.4|15811.6|15810.4|537
1630417500000|2021-08-31 13:45:00|15816.6|15815.4|15817.1|15815.9|15819.6|15818.4|15805.1|15803.9|1073
1630417800000|2021-08-31 13:50:00|15816.6|15815.4|15790.6|15789.4|15816.6|15815.4|15789.1|15787.9|1039
1630418100000|2021-08-31 13:55:00|15788.1|15786.9|15782.1|15780.9|15796.1|15794.9|15777.6|15776.4|1189
1630418400000|2021-08-31 14:00:00|15781.6|15780.4|15801.6|15800.4|15803.6|15802.4|15777.1|15775.9|1169
1630418700000|2021-08-31 14:05:00|15802.1|15800.9|15794.1|15792.9|15803.1|15801.9|15781.6|15780.4|865
1630419000000|2021-08-31 14:10:00|15793.6|15792.4|15803|15801.8|15804|15802.8|15787|15785.8|347
1630419300000|2021-08-31 14:15:00|15803.5|15802.3|15791|15789.8|15805.5|15804.3|15787|15785.8|580
1630419600000|2021-08-31 14:20:00|15791.5|15790.3|15781|15779.8|15792|15790.8|15781|15779.8|700
1630419900000|2021-08-31 14:25:00|15780.5|15779.3|15777.5|15776.3|15781.5|15780.3|15769.5|15768.3|779
1630420200000|2021-08-31 14:30:00|15777|15775.8|15785|15783.8|15789.5|15788.3|15767.5|15766.3|805
1630420500000|2021-08-31 14:35:00|15784.5|15783.3|15779|15777.8|15786|15784.8|15761|15759.8|1015
1630420800000|2021-08-31 14:40:00|15780|15778.8|15780.5|15779.3|15785|15783.8|15775|15773.8|616
1630421100000|2021-08-31 14:45:00|15781|15779.8|15780.5|15779.3|15784|15782.8|15778|15776.8|402
1630421400000|2021-08-31 14:50:00|15780|15778.8|15767|15765.8|15782|15780.8|15764|15762.8|639
1630421700000|2021-08-31 14:55:00|15768|15766.8|15780|15778.8|15781|15779.8|15768|15766.8|603
1630422000000|2021-08-31 15:00:00|15779|15777.8|15773|15771.8|15787|15785.8|15768|15766.8|746
1630422300000|2021-08-31 15:05:00|15772|15770.8|15785|15783.8|15790|15788.8|15770|15768.8|795
1630422600000|2021-08-31 15:10:00|15785.5|15784.3|15781.5|15780.3|15785.5|15784.3|15778.5|15777.3|470
1630422900000|2021-08-31 15:15:00|15782|15780.8|15807|15805.8|15808|15806.8|15781.5|15780.3|1169
1630423200000|2021-08-31 15:20:00|15808|15806.8|15812|15810.8|15822|15820.8|15806|15804.8|1494
1630423500000|2021-08-31 15:25:00|15811.5|15810.3|15808|15806.8|15818|15816.8|15803|15801.8|2641
1630423800000|2021-08-31 15:30:00|15807|15805.8|15834.4|15832.4|15842.4|15840.4|15805.4|15803.4|2972
1630424100000|2021-08-31 15:35:00|15834.9|15832.9|15833.9|15831.9|15840.4|15838.4|15828.9|15826.9|1468
1630424400000|2021-08-31 15:40:00|15834.4|15832.4|15843.4|15841.4|15845.4|15843.4|15833.4|15831.4|707
1630424700000|2021-08-31 15:45:00|15842.9|15840.9|15852.4|15850.4|15852.4|15850.4|15842.9|15840.9|396
1630425000000|2021-08-31 15:50:00|15851.9|15849.9|15842.4|15840.4|15855.4|15853.4|15841.4|15839.4|378
1630425300000|2021-08-31 15:55:00|15842.9|15840.9|15843.4|15841.4|15845.4|15843.4|15841.4|15839.4|307
1630425600000|2021-08-31 16:00:00|15843.9|15841.9|15838.4|15836.4|15845.4|15843.4|15837.9|15835.9|224
1630425900000|2021-08-31 16:05:00|15837.9|15835.9|15837.4|15835.4|15841.4|15839.4|15836.4|15834.4|179
1630426200000|2021-08-31 16:10:00|15837.9|15835.9|15838.4|15836.4|15840.4|15838.4|15835.4|15833.4|117
1630426500000|2021-08-31 16:15:00|15838.9|15836.9|15836.4|15834.4|15839.9|15837.9|15835.4|15833.4|66
1630426800000|2021-08-31 16:20:00|15834.4|15832.4|15837.4|15835.4|15838.4|15836.4|15834.4|15832.4|124
1630427100000|2021-08-31 16:25:00|15837.9|15835.9|15839.9|15837.9|15840.9|15838.9|15836.9|15834.9|122
1630427400000|2021-08-31 16:30:00|15839.4|15837.4|15837.4|15835.4|15839.9|15837.9|15836.9|15834.9|149
1630427700000|2021-08-31 16:35:00|15837.9|15835.9|15837.9|15835.9|15839.4|15837.4|15836.4|15834.4|57
1630428000000|2021-08-31 16:40:00|15837.4|15835.4|15836.9|15834.9|15839.4|15837.4|15836.4|15834.4|56
1630428300000|2021-08-31 16:45:00|15837.4|15835.4|15836.4|15834.4|15837.4|15835.4|15835.4|15833.4|106
1630428600000|2021-08-31 16:50:00|15835.9|15833.9|15836.4|15834.4|15837.4|15835.4|15834.9|15832.9|43
1630428900000|2021-08-31 16:55:00|15837.4|15835.4|15838.4|15836.4|15839.4|15837.4|15836.4|15834.4|191
1630429200000|2021-08-31 17:00:00|15838.9|15836.9|15835.4|15833.4|15839.4|15837.4|15833.4|15831.4|160
1630429500000|2021-08-31 17:05:00|15834.9|15832.9|15831.4|15829.4|15835.9|15833.9|15830.4|15828.4|122
1630429800000|2021-08-31 17:10:00|15830.9|15828.9|15831.4|15829.4|15832.4|15830.4|15830.9|15828.9|29
1630430100000|2021-08-31 17:15:00|15830.4|15828.4|15830.4|15828.4|15833.4|15831.4|15829.4|15827.4|120
1630430400000|2021-08-31 17:20:00|15830.9|15828.9|15823.9|15821.9|15832.4|15830.4|15823.4|15821.4|201
1630430700000|2021-08-31 17:25:00|15823.4|15821.4|15826.4|15824.4|15827.4|15825.4|15821.4|15819.4|133
1630431000000|2021-08-31 17:30:00|15826.9|15824.9|15825.4|15823.4|15828.4|15826.4|15824.9|15822.9|67
1630431300000|2021-08-31 17:35:00|15825.9|15823.9|15829.4|15827.4|15830.4|15828.4|15825.4|15823.4|55
1630431600000|2021-08-31 17:40:00|15829.9|15827.9|15827.4|15825.4|15831.9|15829.9|15827.4|15825.4|73
1630431900000|2021-08-31 17:45:00|15827.9|15825.9|15829.4|15827.4|15829.4|15827.4|15826.4|15824.4|49
1630432200000|2021-08-31 17:50:00|15829.9|15827.9|15828.9|15826.9|15833.4|15831.4|15828.9|15826.9|93
1630432500000|2021-08-31 17:55:00|15829.4|15827.4|15828.4|15826.4|15829.4|15827.4|15826.4|15824.4|60
1630432800000|2021-08-31 18:00:00|15828.9|15826.9|15826.4|15824.4|15829.9|15827.9|15825.4|15823.4|34
1630433100000|2021-08-31 18:05:00|15825.9|15823.9|15823.9|15821.9|15826.4|15824.4|15822.4|15820.4|57
1630433400000|2021-08-31 18:10:00|15824.4|15822.4|15825.4|15823.4|15826.4|15824.4|15821.9|15819.9|27
1630433700000|2021-08-31 18:15:00|15825.9|15823.9|15826.4|15824.4|15829.4|15827.4|15824.4|15822.4|31
1630434000000|2021-08-31 18:20:00|15826.9|15824.9|15828.4|15826.4|15829.4|15827.4|15825.4|15823.4|44
1630434300000|2021-08-31 18:25:00|15828.9|15826.9|15827.4|15825.4|15829.4|15827.4|15825.4|15823.4|37
1630434600000|2021-08-31 18:30:00|15827.9|15825.9|15830.9|15828.9|15832.4|15830.4|15827.4|15825.4|92
1630434900000|2021-08-31 18:35:00|15831.4|15829.4|15828.4|15826.4|15832.4|15830.4|15827.9|15825.9|43
1630435200000|2021-08-31 18:40:00|15828.9|15826.9|15826.4|15824.4|15830.4|15828.4|15826.4|15824.4|38
1630435500000|2021-08-31 18:45:00|15826.9|15824.9|15823.9|15821.9|15827.4|15825.4|15822.4|15820.4|103
1630435800000|2021-08-31 18:50:00|15824.4|15822.4|15826.9|15824.9|15828.4|15826.4|15823.9|15821.9|42
1630436100000|2021-08-31 18:55:00|15826.4|15824.4|15835.4|15833.4|15835.9|15833.9|15826.4|15824.4|47
1630436400000|2021-08-31 19:00:00|15835.9|15833.9|15832.4|15830.4|15837.9|15835.9|15831.4|15829.4|151
1630436700000|2021-08-31 19:05:00|15831.9|15829.9|15827.4|15825.4|15831.9|15829.9|15826.9|15824.9|30
1630437000000|2021-08-31 19:10:00|15826.4|15824.4|15827.9|15825.9|15828.4|15826.4|15823.9|15821.9|105
1630437300000|2021-08-31 19:15:00|15827.4|15825.4|15827.4|15825.4|15830.9|15828.9|15827.4|15825.4|56
1630437600000|2021-08-31 19:20:00|15826.9|15824.9|15824.4|15822.4|15826.9|15824.9|15819.4|15817.4|125
1630437900000|2021-08-31 19:25:00|15823.9|15821.9|15818.9|15816.9|15824.9|15822.9|15817.4|15815.4|133
1630438200000|2021-08-31 19:30:00|15819.4|15817.4|15830.4|15828.4|15830.4|15828.4|15818.4|15816.4|136
1630438500000|2021-08-31 19:35:00|15829.9|15827.9|15827.4|15825.4|15830.9|15828.9|15825.4|15823.4|101
1630438800000|2021-08-31 19:40:00|15826.9|15824.9|15827.4|15825.4|15829.9|15827.9|15824.4|15822.4|75
1630439100000|2021-08-31 19:45:00|15827.9|15825.9|15825.4|15823.4|15829.4|15827.4|15825.4|15823.4|114
1630439400000|2021-08-31 19:50:00|15823.4|15821.4|15811.4|15809.4|15824.4|15822.4|15809.4|15807.4|480
1630439700000|2021-08-31 19:55:00|15810.9|15808.9|15822.9|15820.9|15829.9|15827.9|15810.4|15808.4|353
1630440000000|2021-08-31 20:00:00|15824.7|15819.7|15832.9|15827.9|15840.1|15835.1|15823.1|15818.1|15
1630440300000|2021-08-31 20:05:00|15832.1|15827.1|15838.7|15833.7|15839.5|15834.5|15832.1|15827.1|0
1630440600000|2021-08-31 20:10:00|15837.9|15832.9|15840.8|15835.8|15842.4|15837.4|15836.3|15831.3|0
1630440900000|2021-08-31 20:15:00|15840|15835|15839.2|15834.2|15840|15835|15837.5|15832.5|0
1630441200000|2021-08-31 20:20:00|15839.6|15834.6|15841.5|15836.5|15841.5|15836.5|15839.2|15834.2|0
1630441500000|2021-08-31 20:25:00|15840.7|15835.7|15842.9|15837.9|15843.7|15838.7|15840.7|15835.7|0
1630441800000|2021-08-31 20:30:00|15843.7|15838.7|15842.3|15837.3|15843.7|15838.7|15841.5|15836.5|0
1630442100000|2021-08-31 20:35:00|15841.6|15836.6|15842.8|15837.8|15842.8|15837.8|15839.8|15834.8|0
1630442400000|2021-08-31 20:40:00|15843.6|15838.6|15843.2|15838.2|15844.8|15839.8|15842.9|15837.9|0
1630442700000|2021-08-31 20:45:00|15842.4|15837.4|15842.5|15837.5|15843.1|15838.1|15842.3|15837.3|0
1630443000000|2021-08-31 20:50:00|15842.4|15837.4|15842.8|15837.8|15842.8|15837.8|15841.9|15836.9|0
1630443300000|2021-08-31 20:55:00|15843.5|15838.5|15842.9|15837.9|15844.3|15839.3|15840.4|15835.4|0
1630443600000|2021-08-31 21:00:00|15842.1|15837.1|15841.6|15836.6|15842.8|15837.8|15841.6|15836.6|0
1630443900000|2021-08-31 21:05:00|15841.5|15836.5|15840.6|15835.6|15842|15837|15840.6|15835.6|0
1630444200000|2021-08-31 21:10:00|15840.5|15835.5|15840.8|15835.8|15840.8|15835.8|15840.4|15835.4|0
1630444500000|2021-08-31 21:15:00|15841|15836|15840.7|15835.7|15841.3|15836.3|15840.7|15835.7|0
1630444800000|2021-08-31 21:20:00|15840.8|15835.8|15840.7|15835.7|15840.8|15835.8|15840.7|15835.7|0
1630445100000|2021-08-31 21:25:00|15840.8|15835.8|15841.1|15836.1|15841.2|15836.2|15840.8|15835.8|0
1630445400000|2021-08-31 21:30:00|15841.4|15836.4|15840.2|15835.2|15841.4|15836.4|15840|15835|0
1630445700000|2021-08-31 21:35:00|15840.6|15835.6|15840.6|15835.6|15840.7|15835.7|15839.9|15834.9|0
1630446000000|2021-08-31 21:40:00|15840.5|15835.5|15839.4|15834.4|15840.5|15835.5|15839.4|15834.4|0
1630446300000|2021-08-31 21:45:00|15839.3|15834.3|15839.2|15834.2|15839.4|15834.4|15839|15834|0
1630446600000|2021-08-31 21:50:00|15839.3|15834.3|15839.7|15834.7|15839.7|15834.7|15839.3|15834.3|0
1630446900000|2021-08-31 21:55:00|15839.8|15834.8|15839.7|15834.7|15840.1|15835.1|15839.7|15834.7|0
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15843.4|15838.4|15844.9|15839.9|15839.9|15834.9|0
1630447500000|2021-08-31 22:05:00|15843.8|15838.8|15843.5|15838.5|15845|15840|15843.4|15838.4|0
1630447800000|2021-08-31 22:10:00|15844.3|15839.3|15842.6|15837.6|15844.3|15839.3|15842.6|15837.6|0
1630448100000|2021-08-31 22:15:00|15842.2|15837.2|15842.6|15837.6|15842.6|15837.6|15841.4|15836.4|0
1630448400000|2021-08-31 22:20:00|15843|15838|15838.7|15833.7|15843|15838|15838.3|15833.3|0
1630448700000|2021-08-31 22:25:00|15839|15834|15836.2|15831.2|15840.3|15835.3|15836.2|15831.2|0
1630449000000|2021-08-31 22:30:00|15835.8|15830.8|15837.7|15832.7|15838.1|15833.1|15835.8|15830.8|0
1630449300000|2021-08-31 22:35:00|15837|15832|15836.1|15831.1|15837.8|15832.8|15835.4|15830.4|0
1630449600000|2021-08-31 22:40:00|15835.4|15830.4|15837.8|15832.8|15837.8|15832.8|15835.4|15830.4|0
1630449900000|2021-08-31 22:45:00|15838.6|15833.6|15837|15832|15838.6|15833.6|15837|15832|0
1630450500000|2021-08-31 22:55:00|15837.8|15832.8|15837.8|15832.8|15838.6|15833.6|15837.8|15832.8|0
1630450800000|2021-08-31 23:00:00|15838.6|15833.6|15835.2|15830.2|15839.4|15834.4|15835.2|15830.2|0
1630451100000|2021-08-31 23:05:00|15836|15831|15836|15831|15836.8|15831.8|15835.2|15830.2|0
1630451400000|2021-08-31 23:10:00|15835.6|15830.6|15834.3|15829.3|15835.6|15830.6|15834.3|15829.3|0
1630451700000|2021-08-31 23:15:00|15835.1|15830.1|15835.9|15830.9|15835.9|15830.9|15834.3|15829.3|0
1630452000000|2021-08-31 23:20:00|15836.3|15831.3|15835.9|15830.9|15836.7|15831.7|15835.1|15830.1|0
1630452300000|2021-08-31 23:25:00|15835.5|15830.5|15836.7|15831.7|15836.7|15831.7|15835.1|15830.1|0
1630452600000|2021-08-31 23:30:00|15835.9|15830.9|15838.2|15833.2|15838.3|15833.3|15835.9|15830.9|0
1630452900000|2021-08-31 23:35:00|15838.6|15833.6|15837.4|15832.4|15839.8|15834.8|15837.4|15832.4|0
1630453200000|2021-08-31 23:40:00|15838.2|15833.2|15839.8|15834.8|15840.2|15835.2|15837.4|15832.4|0
1630453500000|2021-08-31 23:45:00|15840.2|15835.2|15841.3|15836.3|15841.4|15836.4|15839|15834|0
1630453800000|2021-08-31 23:50:00|15841.7|15836.7|15842.8|15837.8|15842.8|15837.8|15840.1|15835.1|0
1630454100000|2021-08-31 23:55:00|15842.4|15837.4|15842.8|15837.8|15842.9|15837.9|15840.5|15835.5|0
1630454400000|2021-09-01 00:00:00|15843.6|15838.6|15842.3|15837.3|15844.5|15839.5|15839.7|15834.7|0
1630454700000|2021-09-01 00:05:00|15841.8|15836.8|15844.6|15839.6|15846.3|15841.3|15841.4|15836.4|0
1630455000000|2021-09-01 00:10:00|15844.9|15839.9|15849|15844|15851.6|15846.6|15843.8|15838.8|0
1630455300000|2021-09-01 00:15:00|15849.8|15844.8|15849.4|15845.4|15858.4|15854.4|15846.4|15842.4|104
1630455600000|2021-09-01 00:20:00|15847.4|15843.4|15843.9|15839.9|15850.4|15846.4|15842.9|15838.9|46
1630455900000|2021-09-01 00:25:00|15844.4|15840.4|15846.4|15842.4|15850.9|15846.9|15843.9|15839.9|24
1630456200000|2021-09-01 00:30:00|15846.9|15842.9|15845.9|15841.9|15849.4|15845.4|15842.9|15838.9|42
1630456500000|2021-09-01 00:35:00|15846.4|15842.4|15838.9|15834.9|15846.9|15842.9|15838.4|15834.4|41
1630456800000|2021-09-01 00:40:00|15839.4|15835.4|15838.4|15834.4|15845.9|15841.9|15837.9|15833.9|27
1630457100000|2021-09-01 00:45:00|15837.9|15833.9|15832.9|15828.9|15837.9|15833.9|15830.4|15826.4|31
1630457400000|2021-09-01 00:50:00|15833.4|15829.4|15836.9|15832.9|15837.9|15833.9|15832.9|15828.9|24
1630457700000|2021-09-01 00:55:00|15836.4|15832.4|15839.9|15835.9|15840.4|15836.4|15835.4|15831.4|8
1630458000000|2021-09-01 01:00:00|15840.4|15836.4|15834.9|15830.9|15840.4|15836.4|15833.4|15829.4|38
1630458300000|2021-09-01 01:05:00|15834.4|15830.4|15839.4|15835.4|15840.9|15836.9|15834.4|15830.4|15
1630458600000|2021-09-01 01:10:00|15839.9|15835.9|15839.4|15835.4|15841.4|15837.4|15837.4|15833.4|7
1630458900000|2021-09-01 01:15:00|15838.9|15834.9|15843.4|15839.4|15844.9|15840.9|15836.9|15832.9|32
1630459200000|2021-09-01 01:20:00|15843.9|15839.9|15842.9|15838.9|15845.9|15841.9|15840.9|15836.9|40
1630459500000|2021-09-01 01:25:00|15843.4|15839.4|15842.9|15838.9|15846.9|15842.9|15841.4|15837.4|20
1630459800000|2021-09-01 01:30:00|15843.4|15839.4|15840.9|15836.9|15848.9|15844.9|15837.9|15833.9|22
1630460100000|2021-09-01 01:35:00|15840.4|15836.4|15846.9|15842.9|15847.9|15843.9|15839.4|15835.4|20
1630460400000|2021-09-01 01:40:00|15848.9|15844.9|15849.9|15845.9|15858.9|15854.9|15847.4|15843.4|100
1630460700000|2021-09-01 01:45:00|15849.4|15845.4|15858.9|15854.9|15860.4|15856.4|15846.9|15842.9|50
1630461000000|2021-09-01 01:50:00|15858.4|15854.4|15863.9|15859.9|15863.9|15859.9|15854.4|15850.4|42
1630461300000|2021-09-01 01:55:00|15864.4|15860.4|15866.9|15862.9|15868.4|15864.4|15862.4|15858.4|55
1630461600000|2021-09-01 02:00:00|15867.4|15863.4|15872.9|15868.9|15873.4|15869.4|15865.9|15861.9|48
1630461900000|2021-09-01 02:05:00|15873.4|15869.4|15871.9|15867.9|15874.4|15870.4|15871.4|15867.4|13
1630462200000|2021-09-01 02:10:00|15871.4|15867.4|15866.9|15862.9|15872.4|15868.4|15866.4|15862.4|42
1630462500000|2021-09-01 02:15:00|15867.4|15863.4|15868.9|15864.9|15869.4|15865.4|15865.9|15861.9|13
1630462800000|2021-09-01 02:20:00|15868.4|15864.4|15867.4|15863.4|15868.4|15864.4|15865.4|15861.4|17
1630463100000|2021-09-01 02:25:00|15867.9|15863.9|15869.9|15865.9|15871.4|15867.4|15866.9|15862.9|31
1630463400000|2021-09-01 02:30:00|15870.4|15866.4|15868.4|15864.4|15871.4|15867.4|15867.9|15863.9|23
1630463700000|2021-09-01 02:35:00|15868.9|15864.9|15866.9|15862.9|15870.4|15866.4|15865.9|15861.9|18
1630464000000|2021-09-01 02:40:00|15867.4|15863.4|15864.9|15860.9|15868.4|15864.4|15863.4|15859.4|21
1630464300000|2021-09-01 02:45:00|15865.4|15861.4|15869.9|15865.9|15870.4|15866.4|15864.4|15860.4|6
1630464600000|2021-09-01 02:50:00|15870.4|15866.4|15869.4|15865.4|15872.4|15868.4|15866.9|15862.9|12
1630464900000|2021-09-01 02:55:00|15868.9|15864.9|15872.4|15868.4|15873.4|15869.4|15868.9|15864.9|14
1630465200000|2021-09-01 03:00:00|15872.9|15868.9|15871.9|15867.9|15875.4|15871.4|15870.9|15866.9|25
1630465500000|2021-09-01 03:05:00|15872.4|15868.4|15873.9|15869.9|15873.9|15869.9|15868.9|15864.9|13
1630465800000|2021-09-01 03:10:00|15874.4|15870.4|15874.9|15870.9|15875.9|15871.9|15870.9|15866.9|16
1630466100000|2021-09-01 03:15:00|15875.4|15871.4|15876.9|15872.9|15876.9|15872.9|15873.9|15869.9|13
1630466400000|2021-09-01 03:20:00|15877.4|15873.4|15876.9|15872.9|15877.4|15873.4|15876.9|15872.9|8
1630466700000|2021-09-01 03:25:00|15877.4|15873.4|15877.4|15873.4|15879.9|15875.9|15875.9|15871.9|20
1630467000000|2021-09-01 03:30:00|15877.9|15873.9|15872.9|15868.9|15877.9|15873.9|15872.9|15868.9|22
1630467300000|2021-09-01 03:35:00|15872.4|15868.4|15872.9|15868.9|15874.9|15870.9|15871.9|15867.9|15
1630467600000|2021-09-01 03:40:00|15873.4|15869.4|15872.9|15868.9|15873.9|15869.9|15871.9|15867.9|5
1630467900000|2021-09-01 03:45:00|15873.4|15869.4|15871.9|15867.9|15873.9|15869.9|15871.4|15867.4|12
1630468200000|2021-09-01 03:50:00|15872.4|15868.4|15872.9|15868.9|15876.4|15872.4|15871.9|15867.9|13
1630468500000|2021-09-01 03:55:00|15873.4|15869.4|15872.9|15868.9|15874.9|15870.9|15872.4|15868.4|4
1630468800000|2021-09-01 04:00:00|15873.4|15869.4|15873.9|15869.9|15875.4|15871.4|15872.4|15868.4|3
1630469100000|2021-09-01 04:05:00|15874.4|15870.4|15873.9|15869.9|15876.4|15872.4|15873.4|15869.4|13
1630469400000|2021-09-01 04:10:00|15873.4|15869.4|15872.9|15868.9|15875.9|15871.9|15871.9|15867.9|7
1630469700000|2021-09-01 04:15:00|15872.4|15868.4|15878.9|15874.9|15878.9|15874.9|15872.4|15868.4|15
1630470000000|2021-09-01 04:20:00|15878.4|15874.4|15876.9|15872.9|15878.9|15874.9|15876.4|15872.4|34
1630470300000|2021-09-01 04:25:00|15876.4|15872.4|15875.9|15871.9|15877.9|15873.9|15875.4|15871.4|15
1630470600000|2021-09-01 04:30:00|15876.4|15872.4|15875.4|15871.4|15878.9|15874.9|15875.4|15871.4|7
1630470900000|2021-09-01 04:35:00|15875.9|15871.9|15871.9|15867.9|15876.4|15872.4|15871.9|15867.9|25
1630471200000|2021-09-01 04:40:00|15871.4|15867.4|15872.9|15868.9|15874.4|15870.4|15871.4|15867.4|14
1630471500000|2021-09-01 04:45:00|15873.4|15869.4|15872.9|15868.9|15874.4|15870.4|15871.9|15867.9|6
1630471800000|2021-09-01 04:50:00|15872.4|15868.4|15873.4|15869.4|15874.4|15870.4|15872.4|15868.4|11
1630472100000|2021-09-01 04:55:00|15872.9|15868.9|15874.9|15870.9|15876.4|15872.4|15872.9|15868.9|32
1630472400000|2021-09-01 05:00:00|15875.4|15871.4|15877.9|15873.9|15879.9|15875.9|15874.4|15870.4|40
1630472700000|2021-09-01 05:05:00|15877.4|15873.4|15877.9|15873.9|15879.4|15875.4|15876.4|15872.4|39
1630473000000|2021-09-01 05:10:00|15878.4|15874.4|15878.9|15874.9|15880.4|15876.4|15876.9|15872.9|20
1630473300000|2021-09-01 05:15:00|15879.4|15875.4|15881.9|15877.9|15883.4|15879.4|15877.4|15873.4|41
1630473600000|2021-09-01 05:20:00|15881.4|15877.4|15885.4|15881.4|15886.9|15882.9|15880.4|15876.4|68
1630473900000|2021-09-01 05:25:00|15884.9|15880.9|15884.4|15880.4|15885.9|15881.9|15880.9|15876.9|74
1630474200000|2021-09-01 05:30:00|15884.9|15880.9|15884.9|15880.9|15886.9|15882.9|15883.4|15879.4|42
1630474500000|2021-09-01 05:35:00|15884.4|15880.4|15883.4|15879.4|15885.9|15881.9|15881.9|15877.9|59
1630474800000|2021-09-01 05:40:00|15882.9|15878.9|15884.4|15880.4|15889.9|15885.9|15881.9|15877.9|123
1630475100000|2021-09-01 05:45:00|15884.9|15880.9|15885.9|15881.9|15886.9|15882.9|15884.4|15880.4|22
1630475400000|2021-09-01 05:50:00|15886.4|15882.4|15884.9|15880.9|15887.4|15883.4|15884.4|15880.4|10
1630475700000|2021-09-01 05:55:00|15885.4|15881.4|15887.4|15883.4|15890.4|15886.4|15884.4|15880.4|63
1630476000000|2021-09-01 06:00:00|15886.4|15884.4|15894.9|15892.9|15898.4|15896.4|15886.4|15884.4|642
1630476300000|2021-09-01 06:05:00|15895.4|15893.4|15902.4|15900.4|15905.9|15903.9|15891.4|15889.4|600
1630476600000|2021-09-01 06:10:00|15902.9|15900.9|15903.4|15901.4|15911.9|15909.9|15902.4|15900.4|370
1630476900000|2021-09-01 06:15:00|15902.9|15900.9|15902.4|15900.4|15904.4|15902.4|15899.4|15897.4|192
1630477200000|2021-09-01 06:20:00|15901.9|15899.9|15909.4|15907.4|15912.9|15910.9|15901.9|15899.9|258
1630477500000|2021-09-01 06:25:00|15909.9|15907.9|15916.4|15914.4|15918.9|15916.9|15909.9|15907.9|322
1630477800000|2021-09-01 06:30:00|15917.4|15915.4|15924.9|15922.9|15925.4|15923.4|15916.4|15914.4|439
1630478100000|2021-09-01 06:35:00|15924.4|15922.4|15935.4|15933.4|15937.9|15935.9|15924.4|15922.4|839
1630478400000|2021-09-01 06:40:00|15934.9|15932.9|15932.9|15930.9|15938.9|15936.9|15930.4|15928.4|303
1630478700000|2021-09-01 06:45:00|15933.4|15931.4|15925.9|15923.9|15939.4|15937.4|15924.4|15922.4|475
1630479000000|2021-09-01 06:50:00|15925.4|15923.4|15933.4|15931.4|15937.9|15935.9|15923.9|15921.9|239
1630479300000|2021-09-01 06:55:00|15933.9|15931.9|15940.9|15938.9|15948.4|15946.4|15930.4|15928.4|858
1630479600000|2021-09-01 07:00:00|15940.4|15938.4|15958|15956.8|15970|15968.8|15940|15938.4|4055
1630479900000|2021-09-01 07:05:00|15957.5|15956.3|15944.5|15943.3|15970.5|15969.3|15939|15937.8|1987
1630480200000|2021-09-01 07:10:00|15945|15943.8|15955.5|15954.3|15971|15969.8|15945|15943.8|1434
1630480500000|2021-09-01 07:15:00|15956|15954.8|15957.5|15956.3|15967|15965.8|15949.5|15948.3|1050
1630480800000|2021-09-01 07:20:00|15958|15956.8|15959|15957.8|15976|15974.8|15957|15955.8|1713
1630481100000|2021-09-01 07:25:00|15959.5|15958.3|15957.5|15956.3|15966|15964.8|15952|15950.8|1035
1630481400000|2021-09-01 07:30:00|15958|15956.8|15966|15964.8|15975.5|15974.3|15958|15956.8|1112
1630481700000|2021-09-01 07:35:00|15966.5|15965.3|15977.5|15976.3|15982.5|15981.3|15966.5|15965.3|1123
1630482000000|2021-09-01 07:40:00|15977|15975.8|15980|15978.8|15981|15979.8|15972.5|15971.3|698
1630482300000|2021-09-01 07:45:00|15980.5|15979.3|15979.5|15978.3|15982|15980.8|15973|15971.8|490
1630482600000|2021-09-01 07:50:00|15979|15977.8|15968.5|15967.3|15984|15982.8|15968.5|15967.3|737
1630482900000|2021-09-01 07:55:00|15968|15966.8|15969|15967.8|15973|15971.8|15961|15959.8|853
1630483200000|2021-09-01 08:00:00|15969.5|15968.3|15974|15972.8|15981.5|15980.3|15969|15967.8|751
1630483500000|2021-09-01 08:05:00|15974.5|15973.3|15972.5|15971.3|15980|15978.8|15969|15967.8|561
1630483800000|2021-09-01 08:10:00|15972|15970.8|15973|15971.8|15981|15979.8|15971|15969.8|673
1630484100000|2021-09-01 08:15:00|15973.5|15972.3|15970.5|15969.3|15976|15974.8|15970|15968.8|473
1630484400000|2021-09-01 08:20:00|15971|15969.8|15965.5|15964.3|15973.5|15972.3|15961.5|15960.3|637
1630484700000|2021-09-01 08:25:00|15966|15964.8|15957|15955.8|15966.5|15965.3|15951.5|15950.3|659
1630485000000|2021-09-01 08:30:00|15956.5|15955.3|15947.5|15946.3|15957.5|15956.3|15942.5|15941.3|665
1630485300000|2021-09-01 08:35:00|15948|15946.8|15941.5|15940.3|15948.5|15947.3|15939|15937.8|445
1630485600000|2021-09-01 08:40:00|15942|15940.8|15958|15956.8|15958.5|15957.3|15941.5|15940.3|594
1630485900000|2021-09-01 08:45:00|15958.5|15957.3|15953.5|15952.3|15958.5|15957.3|15951.5|15950.3|375
1630486200000|2021-09-01 08:50:00|15953|15951.8|15942.5|15941.3|15954.5|15953.3|15941.5|15940.3|332
1630486500000|2021-09-01 08:55:00|15943|15941.8|15941.5|15940.3|15945.5|15944.3|15941|15939.8|242
1630486800000|2021-09-01 09:00:00|15942|15940.8|15935.5|15934.3|15946|15944.8|15931.5|15930.3|447
1630487100000|2021-09-01 09:05:00|15935|15933.8|15929|15927.8|15938|15936.8|15923|15921.8|521
1630487400000|2021-09-01 09:10:00|15929.5|15928.3|15922.5|15921.3|15929.5|15928.3|15919.5|15918.3|472
1630487700000|2021-09-01 09:15:00|15923|15921.8|15918|15916.8|15923|15921.8|15910.5|15909.3|699
1630488000000|2021-09-01 09:20:00|15918.5|15917.3|15911|15909.8|15918.5|15917.3|15905|15903.8|712
1630488300000|2021-09-01 09:25:00|15911.5|15910.3|15912.5|15911.3|15918.5|15917.3|15906|15904.8|557
1630488600000|2021-09-01 09:30:00|15913.5|15912.3|15911.5|15910.3|15913.5|15912.3|15907|15905.8|459
1630488900000|2021-09-01 09:35:00|15911|15909.8|15904.5|15903.3|15911|15909.8|15899.5|15898.3|714
1630489200000|2021-09-01 09:40:00|15904|15902.8|15895|15893.8|15905|15903.8|15894.5|15893.3|504
1630489500000|2021-09-01 09:45:00|15895.5|15894.3|15891.5|15890.3|15895.5|15894.3|15882.5|15881.3|989
1630489800000|2021-09-01 09:50:00|15892|15890.8|15884|15882.8|15894.5|15893.3|15882|15880.8|675
1630490100000|2021-09-01 09:55:00|15884.5|15883.3|15884.5|15883.3|15890.5|15889.3|15876.5|15875.3|698
1630490400000|2021-09-01 10:00:00|15885|15883.8|15883|15881.8|15886|15884.8|15877.5|15876.3|552
1630490700000|2021-09-01 10:05:00|15883.5|15882.3|15879|15877.8|15883.5|15882.3|15875.5|15874.3|498
1630491000000|2021-09-01 10:10:00|15879.5|15878.3|15873.5|15872.3|15879.5|15878.3|15870.5|15869.3|462
1630491300000|2021-09-01 10:15:00|15872.5|15871.3|15858.5|15857.3|15874.5|15873.3|15855.5|15854.3|1058
1630491600000|2021-09-01 10:20:00|15858|15856.8|15856.5|15855.3|15861|15859.8|15851.5|15850.3|701
1630491900000|2021-09-01 10:25:00|15856|15854.8|15854.5|15853.3|15856|15854.8|15844.5|15843.3|806
1630492200000|2021-09-01 10:30:00|15854|15852.8|15855|15853.8|15855|15853.8|15838.5|15837.3|795
1630492500000|2021-09-01 10:35:00|15854.5|15853.3|15859.5|15858.3|15860|15858.8|15849.5|15848.3|768
1630492800000|2021-09-01 10:40:00|15860|15858.8|15866.5|15865.3|15868.5|15867.3|15856.5|15855.3|738
1630493100000|2021-09-01 10:45:00|15866|15864.8|15868.5|15867.3|15869.5|15868.3|15858.5|15857.3|519
1630493400000|2021-09-01 10:50:00|15869|15867.8|15871.5|15870.3|15872.5|15871.3|15861.5|15860.3|631
1630493700000|2021-09-01 10:55:00|15872|15870.8|15878.5|15877.3|15879|15877.8|15865.5|15864.3|535
1630494000000|2021-09-01 11:00:00|15878|15876.8|15869|15867.8|15882.5|15881.3|15869|15867.8|538
1630494300000|2021-09-01 11:05:00|15868.5|15867.3|15850|15848.8|15868.5|15867.3|15846|15844.8|640
1630494600000|2021-09-01 11:10:00|15849.5|15848.3|15860|15858.8|15861.5|15860.3|15844.5|15843.3|481
1630494900000|2021-09-01 11:15:00|15859.5|15858.3|15866.5|15865.3|15871|15869.8|15858.5|15857.3|381
1630495200000|2021-09-01 11:20:00|15866|15864.8|15867.5|15866.3|15869.5|15868.3|15856.5|15855.3|213
1630495500000|2021-09-01 11:25:00|15867|15865.8|15864.5|15863.3|15868.5|15867.3|15860|15858.8|221
1630495800000|2021-09-01 11:30:00|15864|15862.8|15872.5|15871.3|15872.5|15871.3|15860|15858.8|274
1630496100000|2021-09-01 11:35:00|15872|15870.8|15868.5|15867.3|15873.5|15872.3|15862.5|15861.3|188
1630496400000|2021-09-01 11:40:00|15868.1|15866.9|15876.6|15875.4|15877.1|15875.9|15865.6|15864.4|243
1630496700000|2021-09-01 11:45:00|15876.1|15874.9|15877.1|15875.9|15877.1|15875.9|15872.6|15871.4|206
1630497000000|2021-09-01 11:50:00|15876.6|15875.4|15882.6|15881.4|15884.1|15882.9|15874.1|15872.9|370
1630497300000|2021-09-01 11:55:00|15882.1|15880.9|15886.6|15885.4|15887.1|15885.9|15880.6|15879.4|217
1630497600000|2021-09-01 12:00:00|15886.1|15884.9|15886.1|15884.9|15891.1|15889.9|15885.1|15883.9|407
1630497900000|2021-09-01 12:05:00|15886.6|15885.4|15895.1|15893.9|15896.1|15894.9|15886.6|15885.4|249
1630498200000|2021-09-01 12:10:00|15896.1|15894.9|15914.6|15913.4|15915.6|15914.4|15892.6|15891.4|531
1630498500000|2021-09-01 12:15:00|15915.1|15913.9|15910.1|15908.9|15915.1|15913.9|15897.6|15896.4|921
1630498800000|2021-09-01 12:20:00|15909.6|15908.4|15908.1|15906.9|15915.1|15913.9|15904.1|15902.9|451
1630499100000|2021-09-01 12:25:00|15908.6|15907.4|15898.1|15896.9|15908.6|15907.4|15897.1|15895.9|310
1630499400000|2021-09-01 12:30:00|15897.6|15896.4|15881.6|15880.4|15900.1|15898.9|15881.6|15880.4|592
1630499700000|2021-09-01 12:35:00|15882.1|15880.9|15869.6|15868.4|15884.1|15882.9|15865.1|15863.9|646
1630500000000|2021-09-01 12:40:00|15869.1|15867.9|15864.6|15863.4|15870.6|15869.4|15863.1|15861.9|287
1630500300000|2021-09-01 12:45:00|15865.1|15863.9|15860.1|15858.9|15865.1|15863.9|15851.1|15849.9|570
1630500600000|2021-09-01 12:50:00|15860.6|15859.4|15848.6|15847.4|15863.1|15861.9|15846.1|15844.9|535
1630500900000|2021-09-01 12:55:00|15849.1|15847.9|15833.1|15831.9|15849.1|15847.9|15832.6|15831.4|646
1630501200000|2021-09-01 13:00:00|15834.1|15832.9|15817.1|15815.9|15834.1|15832.9|15813.1|15811.9|1195
1630501500000|2021-09-01 13:05:00|15818.1|15816.9|15819.1|15817.9|15819.1|15817.9|15806.6|15805.4|789
1630501800000|2021-09-01 13:10:00|15818.6|15817.4|15826.6|15825.4|15831.1|15829.9|15810.1|15808.9|1019
1630502100000|2021-09-01 13:15:00|15827.1|15825.9|15824.1|15822.9|15827.1|15825.9|15819.1|15817.9|611
1630502400000|2021-09-01 13:20:00|15823.6|15822.4|15807.1|15805.9|15823.6|15822.4|15795.6|15794.4|1162
1630502700000|2021-09-01 13:25:00|15806.6|15805.4|15804.6|15803.4|15814.1|15812.9|15804.1|15802.9|554
1630503000000|2021-09-01 13:30:00|15805.1|15803.9|15810.1|15808.9|15810.6|15809.4|15796.6|15795.4|1282
1630503300000|2021-09-01 13:35:00|15809.6|15808.4|15798.1|15796.9|15809.6|15808.4|15790.1|15788.9|974
1630503600000|2021-09-01 13:40:00|15797.6|15796.4|15788.6|15787.4|15798.1|15796.9|15771.6|15770.4|1042
1630503900000|2021-09-01 13:45:00|15788.1|15786.9|15809.1|15807.9|15814.6|15813.4|15785.1|15783.9|1191
1630504200000|2021-09-01 13:50:00|15809.6|15808.4|15796.1|15794.9|15812.1|15810.9|15791.6|15790.4|964
1630504500000|2021-09-01 13:55:00|15795.6|15794.4|15802.1|15800.9|15802.1|15800.9|15784.6|15783.4|659
1630504800000|2021-09-01 14:00:00|15801.6|15800.4|15825.6|15824.4|15826.6|15825.4|15791.6|15790.4|1122
1630505100000|2021-09-01 14:05:00|15825.1|15823.9|15817.6|15816.4|15826.1|15824.9|15811.1|15809.9|530
1630505400000|2021-09-01 14:10:00|15818.3|15817.1|15806.8|15805.6|15819.8|15818.6|15801.8|15800.6|448
1630505700000|2021-09-01 14:15:00|15806.3|15805.1|15795.8|15794.6|15808.3|15807.1|15789.8|15788.6|431
1630506000000|2021-09-01 14:20:00|15795.3|15794.1|15811.8|15810.6|15817.3|15816.1|15791.3|15790.1|593
1630506300000|2021-09-01 14:25:00|15811.3|15810.1|15817.3|15816.1|15818.3|15817.1|15806.8|15805.6|455
1630506600000|2021-09-01 14:30:00|15816.8|15815.6|15820.3|15819.1|15822.8|15821.6|15811.8|15810.6|644
1630506900000|2021-09-01 14:35:00|15819.8|15818.6|15819.8|15818.6|15821.8|15820.6|15811.3|15810.1|405
1630507200000|2021-09-01 14:40:00|15819.3|15818.1|15809.3|15808.1|15819.8|15818.6|15803.3|15802.1|292
1630507500000|2021-09-01 14:45:00|15808.8|15807.6|15806.8|15805.6|15809.3|15808.1|15799.8|15798.6|370
1630507800000|2021-09-01 14:50:00|15807.3|15806.1|15807.8|15806.6|15807.8|15806.6|15796.3|15795.1|456
1630508100000|2021-09-01 14:55:00|15806.8|15805.6|15822.3|15821.1|15822.8|15821.6|15804.8|15803.6|443
1630508400000|2021-09-01 15:00:00|15821.8|15820.6|15811.8|15810.6|15826.8|15825.6|15811.8|15810.6|772
1630508700000|2021-09-01 15:05:00|15812.3|15811.1|15814.8|15813.6|15816.8|15815.6|15808.8|15807.6|386
1630509000000|2021-09-01 15:10:00|15814.3|15813.1|15809.8|15808.6|15816.8|15815.6|15807.8|15806.6|243
1630509300000|2021-09-01 15:15:00|15810.8|15809.6|15815.8|15814.6|15818.8|15817.6|15810.3|15809.1|390
1630509600000|2021-09-01 15:20:00|15816.3|15815.1|15808.3|15807.1|15817.3|15816.1|15800.8|15799.6|678
1630509900000|2021-09-01 15:25:00|15807.8|15806.6|15819.3|15818.1|15822.8|15821.6|15805.8|15804.6|1371
1630510200000|2021-09-01 15:30:00|15818.8|15817.6|15823.2|15821.2|15824.2|15822.2|15811.2|15809.2|1145
1630510500000|2021-09-01 15:35:00|15824.2|15822.2|15826.2|15824.2|15827.2|15825.2|15822.2|15820.2|617
1630510800000|2021-09-01 15:40:00|15825.7|15823.7|15824.2|15822.2|15826.2|15824.2|15822.7|15820.7|259
1630511100000|2021-09-01 15:45:00|15823.7|15821.7|15827.2|15825.2|15827.2|15825.2|15818.7|15816.7|285
1630511400000|2021-09-01 15:50:00|15826.7|15824.7|15827.7|15825.7|15829.2|15827.2|15826.2|15824.2|135
1630511700000|2021-09-01 15:55:00|15828.2|15826.2|15829.7|15827.7|15830.2|15828.2|15827.2|15825.2|200
1630512000000|2021-09-01 16:00:00|15829.2|15827.2|15832.2|15830.2|15833.2|15831.2|15827.2|15825.2|207
1630512300000|2021-09-01 16:05:00|15832.7|15830.7|15833.2|15831.2|15833.7|15831.7|15830.2|15828.2|110
1630512600000|2021-09-01 16:10:00|15833.7|15831.7|15832.7|15830.7|15836.2|15834.2|15832.2|15830.2|136
1630512900000|2021-09-01 16:15:00|15833.2|15831.2|15834.2|15832.2|15835.7|15833.7|15832.2|15830.2|72
1630513200000|2021-09-01 16:20:00|15833.7|15831.7|15838.2|15836.2|15838.2|15836.2|15833.2|15831.2|150
1630513500000|2021-09-01 16:25:00|15839.2|15837.2|15838.2|15836.2|15840.2|15838.2|15834.2|15832.2|187
1630513800000|2021-09-01 16:30:00|15838.7|15836.7|15843.2|15841.2|15843.2|15841.2|15837.7|15835.7|81
1630514100000|2021-09-01 16:35:00|15843.7|15841.7|15848.7|15846.7|15850.2|15848.2|15843.2|15841.2|285
1630514400000|2021-09-01 16:40:00|15848.2|15846.2|15845.2|15843.2|15849.7|15847.7|15845.2|15843.2|96
1630514700000|2021-09-01 16:45:00|15845.7|15843.7|15848.7|15846.7|15848.7|15846.7|15845.2|15843.2|81
1630515000000|2021-09-01 16:50:00|15848.2|15846.2|15844.2|15842.2|15849.2|15847.2|15844.2|15842.2|106
1630515300000|2021-09-01 16:55:00|15844.7|15842.7|15845.2|15843.2|15848.2|15846.2|15844.2|15842.2|80
1630515600000|2021-09-01 17:00:00|15846.2|15844.2|15845.7|15843.7|15847.2|15845.2|15844.2|15842.2|68
1630515900000|2021-09-01 17:05:00|15846.2|15844.2|15839.2|15837.2|15846.2|15844.2|15837.7|15835.7|215
1630516200000|2021-09-01 17:10:00|15838.7|15836.7|15831.2|15829.2|15839.2|15837.2|15829.2|15827.2|221
1630516500000|2021-09-01 17:15:00|15831.7|15829.7|15832.2|15830.2|15834.2|15832.2|15831.7|15829.7|120
1630516800000|2021-09-01 17:20:00|15832.7|15830.7|15835.2|15833.2|15836.7|15834.7|15831.7|15829.7|61
1630517100000|2021-09-01 17:25:00|15835.7|15833.7|15837.2|15835.2|15838.2|15836.2|15834.2|15832.2|115
1630517400000|2021-09-01 17:30:00|15837.7|15835.7|15837.2|15835.2|15842.2|15840.2|15836.2|15834.2|113
1630517700000|2021-09-01 17:35:00|15836.7|15834.7|15833.2|15831.2|15838.2|15836.2|15832.2|15830.2|42
1630518000000|2021-09-01 17:40:00|15832.7|15830.7|15835.7|15833.7|15837.2|15835.2|15831.2|15829.2|57
1630518300000|2021-09-01 17:45:00|15836.2|15834.2|15834.7|15832.7|15837.2|15835.2|15833.7|15831.7|44
1630518600000|2021-09-01 17:50:00|15834.2|15832.2|15834.2|15832.2|15835.2|15833.2|15833.2|15831.2|27
1630518900000|2021-09-01 17:55:00|15834.7|15832.7|15836.2|15834.2|15837.2|15835.2|15834.2|15832.2|64
1630519200000|2021-09-01 18:00:00|15836.7|15834.7|15836.2|15834.2|15836.7|15834.7|15834.7|15832.7|35
1630519500000|2021-09-01 18:05:00|15837.2|15835.2|15835.2|15833.2|15838.2|15836.2|15833.7|15831.7|64
1630519800000|2021-09-01 18:10:00|15835.7|15833.7|15836.2|15834.2|15836.2|15834.2|15834.2|15832.2|17
1630520100000|2021-09-01 18:15:00|15836.7|15834.7|15835.7|15833.7|15837.2|15835.2|15835.2|15833.2|33
1630520400000|2021-09-01 18:20:00|15836.2|15834.2|15832.2|15830.2|15836.2|15834.2|15832.2|15830.2|82
1630520700000|2021-09-01 18:25:00|15831.7|15829.7|15824.2|15822.2|15832.2|15830.2|15824.2|15822.2|136
1630521000000|2021-09-01 18:30:00|15824.7|15822.7|15815.7|15813.7|15825.2|15823.2|15813.7|15811.7|167
1630521300000|2021-09-01 18:35:00|15816.2|15814.2|15812.7|15810.7|15816.2|15814.2|15810.2|15808.2|159
1630521600000|2021-09-01 18:40:00|15813.2|15811.2|15819.2|15817.2|15819.2|15817.2|15812.7|15810.7|109
1630521900000|2021-09-01 18:45:00|15819.7|15817.7|15813.2|15811.2|15820.2|15818.2|15811.2|15809.2|45
1630522200000|2021-09-01 18:50:00|15812.2|15810.2|15817.2|15815.2|15817.7|15815.7|15810.2|15808.2|104
1630522500000|2021-09-01 18:55:00|15817.7|15815.7|15820.2|15818.2|15820.7|15818.7|15817.7|15815.7|112
1630522800000|2021-09-01 19:00:00|15819.7|15817.7|15818.2|15816.2|15820.2|15818.2|15817.2|15815.2|61
1630523100000|2021-09-01 19:05:00|15818.7|15816.7|15813.2|15811.2|15820.7|15818.7|15810.2|15808.2|97
1630523400000|2021-09-01 19:10:00|15813.7|15811.7|15815.2|15813.2|15816.2|15814.2|15810.7|15808.7|77
1630523700000|2021-09-01 19:15:00|15815.7|15813.7|15816.2|15814.2|15817.2|15815.2|15814.2|15812.2|62
1630524000000|2021-09-01 19:20:00|15816.7|15814.7|15817.2|15815.2|15819.2|15817.2|15815.7|15813.7|74
1630524300000|2021-09-01 19:25:00|15817.7|15815.7|15810.2|15808.2|15818.2|15816.2|15808.7|15806.7|110
1630524600000|2021-09-01 19:30:00|15809.7|15807.7|15807.7|15805.7|15811.2|15809.2|15806.7|15804.7|81
1630524900000|2021-09-01 19:35:00|15808.2|15806.2|15803.2|15801.2|15809.2|15807.2|15801.7|15799.7|88
1630525200000|2021-09-01 19:40:00|15803.7|15801.7|15805.7|15803.7|15805.7|15803.7|15800.7|15798.7|118
1630525500000|2021-09-01 19:45:00|15806.2|15804.2|15813.7|15811.7|15815.7|15813.7|15805.2|15803.2|142
1630525800000|2021-09-01 19:50:00|15814.2|15812.2|15814.2|15812.2|15818.2|15816.2|15809.2|15807.2|175
1630526100000|2021-09-01 19:55:00|15814.7|15812.7|15809.2|15807.2|15814.7|15812.7|15807.2|15805.2|195
1630526400000|2021-09-01 20:00:00|15810.7|15805.7|15813.9|15808.9|15817.2|15812.2|15810.7|15805.7|11
1630526700000|2021-09-01 20:05:00|15814.6|15809.6|15816|15811|15817.7|15812.7|15814.6|15809.6|0
1630527000000|2021-09-01 20:10:00|15815.6|15810.6|15818.9|15813.9|15819.9|15814.9|15814.1|15809.1|0
1630527300000|2021-09-01 20:15:00|15819|15814|15815.8|15810.8|15819.7|15814.7|15815.1|15810.1|0
1630527600000|2021-09-01 20:20:00|15816.2|15811.2|15815.8|15810.8|15816.6|15811.6|15815.8|15810.8|0
1630527900000|2021-09-01 20:25:00|15816|15811|15816|15811|15816|15811|15815.2|15810.2|0
1630528200000|2021-09-01 20:30:00|15816.1|15811.1|15814.3|15809.3|15816.1|15811.1|15814.3|15809.3|0
1630528500000|2021-09-01 20:35:00|15815.1|15810.1|15814.4|15809.4|15815.2|15810.2|15814.3|15809.3|0
1630528800000|2021-09-01 20:40:00|15813.6|15808.6|15813.6|15808.6|15814.4|15809.4|15813.6|15808.6|0
1630529100000|2021-09-01 20:45:00|15813.2|15808.2|15808.4|15803.4|15814.4|15809.4|15808.4|15803.4|0
1630529400000|2021-09-01 20:50:00|15807.6|15802.6|15810.4|15805.4|15810.4|15805.4|15806.1|15801.1|0
1630529700000|2021-09-01 20:55:00|15809.6|15804.6|15812|15807|15812.5|15807.5|15808.9|15803.9|0
1630530000000|2021-09-01 21:00:00|15811.8|15806.8|15813.2|15808.2|15813.2|15808.2|15811.5|15806.5|0
1630530300000|2021-09-01 21:05:00|15813.3|15808.3|15813.4|15808.4|15813.4|15808.4|15812.9|15807.9|0
1630530600000|2021-09-01 21:10:00|15813.2|15808.2|15812.8|15807.8|15813.2|15808.2|15812.8|15807.8|0
1630530900000|2021-09-01 21:15:00|15813.2|15808.2|15812.4|15807.4|15813.4|15808.4|15811.6|15806.6|0
1630531200000|2021-09-01 21:20:00|15811.4|15806.4|15811.5|15806.5|15812.1|15807.1|15810.4|15805.4|0
1630531500000|2021-09-01 21:25:00|15810.4|15805.4|15811.6|15806.6|15811.7|15806.7|15810.2|15805.2|0
1630531800000|2021-09-01 21:30:00|15811.5|15806.5|15811.8|15806.8|15811.8|15806.8|15811.2|15806.2|0
1630532100000|2021-09-01 21:35:00|15812.5|15807.5|15811.9|15806.9|15812.5|15807.5|15811.4|15806.4|0
1630532400000|2021-09-01 21:40:00|15811.8|15806.8|15810.6|15805.6|15812.4|15807.4|15809.7|15804.7|0
1630532700000|2021-09-01 21:45:00|15810.5|15805.5|15811.5|15806.5|15811.8|15806.8|15810.5|15805.5|0
1630533000000|2021-09-01 21:50:00|15811.8|15806.8|15811.8|15806.8|15811.8|15806.8|15811.8|15806.8|0
1630533300000|2021-09-01 21:55:00|15811.5|15806.5|15811.8|15806.8|15812.1|15807.1|15811.3|15806.3|0
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15814.9|15809.9|15815.3|15810.3|15811.2|15806.2|0
1630533900000|2021-09-01 22:05:00|15815|15810|15815.5|15810.5|15816.7|15811.7|15813.5|15808.5|0
1630534200000|2021-09-01 22:10:00|15815.8|15810.8|15815.5|15810.5|15817.7|15812.7|15815.5|15810.5|0
1630534500000|2021-09-01 22:15:00|15815.9|15810.9|15818.1|15813.1|15818.1|15813.1|15815.9|15810.9|0
1630534800000|2021-09-01 22:20:00|15817.3|15812.3|15817.4|15812.4|15817.8|15812.8|15816.6|15811.6|0
1630535100000|2021-09-01 22:25:00|15817|15812|15816.6|15811.6|15817.4|15812.4|15816.6|15811.6|0
1630535400000|2021-09-01 22:30:00|15817.4|15812.4|15818.3|15813.3|15819|15814|15817.4|15812.4|0
1630535700000|2021-09-01 22:35:00|15818.6|15813.6|15817.4|15812.4|15819|15814|15817.4|15812.4|0
1630536000000|2021-09-01 22:40:00|15817.6|15812.6|15817.7|15812.7|15818.4|15813.4|15817.6|15812.6|0
1630536300000|2021-09-01 22:45:00|15817.2|15812.2|15816.9|15811.9|15817.7|15812.7|15816.1|15811.1|0
1630536600000|2021-09-01 22:50:00|15816.1|15811.1|15815.2|15810.2|15816.1|15811.1|15815.2|15810.2|0
1630536900000|2021-09-01 22:55:00|15814.8|15809.8|15815.3|15810.3|15815.3|15810.3|15812.9|15807.9|0
1630537200000|2021-09-01 23:00:00|15814.9|15809.9|15813.8|15808.8|15814.9|15809.9|15813|15808|0
1630537500000|2021-09-01 23:05:00|15814.5|15809.5|15814|15809|15814.8|15809.8|15813.6|15808.6|0
1630537800000|2021-09-01 23:10:00|15813.6|15808.6|15815.7|15810.7|15815.7|15810.7|15813.2|15808.2|0
1630538100000|2021-09-01 23:15:00|15814.9|15809.9|15813.2|15808.2|15815.7|15810.7|15813.2|15808.2|0
1630538400000|2021-09-01 23:20:00|15813.6|15808.6|15815.7|15810.7|15816.1|15811.1|15813.6|15808.6|0
1630538700000|2021-09-01 23:25:00|15815.3|15810.3|15815|15810|15815.7|15810.7|15814.9|15809.9|0
1630539000000|2021-09-01 23:30:00|15815.8|15810.8|15816.5|15811.5|15818.9|15813.9|15815.8|15810.8|0
1630539300000|2021-09-01 23:35:00|15816.9|15811.9|15818.9|15813.9|15818.9|15813.9|15816.5|15811.5|0
1630539600000|2021-09-01 23:40:00|15818.5|15813.5|15817.1|15812.1|15818.9|15813.9|15816.3|15811.3|0
1630539900000|2021-09-01 23:45:00|15816.7|15811.7|15815.5|15810.5|15817.9|15812.9|15814.7|15809.7|0
1630540200000|2021-09-01 23:50:00|15816.3|15811.3|15816.3|15811.3|15817.1|15812.1|15814.7|15809.7|0
1630540500000|2021-09-01 23:55:00|15816.4|15811.4|15817.1|15812.1|15817.1|15812.1|15815.6|15810.6|0
1630540800000|2021-09-02 00:00:00|15816.4|15811.4|15823|15818|15825.5|15820.5|15816.4|15811.4|0
1630541100000|2021-09-02 00:05:00|15823.4|15818.4|15821.5|15816.5|15823.4|15818.4|15818.3|15813.3|0
1630541400000|2021-09-02 00:10:00|15821.8|15816.8|15819.9|15814.9|15822.2|15817.2|15818.3|15813.3|0
1630541700000|2021-09-02 00:15:00|15820.3|15815.3|15811.2|15807.2|15820.7|15816.2|15805.2|15801.2|90
1630542000000|2021-09-02 00:20:00|15810.7|15806.7|15807.7|15803.7|15811.2|15807.2|15804.7|15800.7|23
1630542300000|2021-09-02 00:25:00|15807.2|15803.2|15793.2|15789.2|15807.2|15803.2|15787.7|15783.7|95
1630542600000|2021-09-02 00:30:00|15792.7|15788.7|15787.7|15783.7|15793.7|15789.7|15787.7|15783.7|18
1630542900000|2021-09-02 00:35:00|15787.2|15783.2|15780.2|15776.2|15790.2|15786.2|15778.2|15774.2|53
1630543200000|2021-09-02 00:40:00|15779.7|15775.7|15777.7|15773.7|15782.2|15778.2|15774.7|15770.7|48
1630543500000|2021-09-02 00:45:00|15777.2|15773.2|15772.7|15768.7|15778.7|15774.7|15771.2|15767.2|26
1630543800000|2021-09-02 00:50:00|15772.2|15768.2|15772.7|15768.7|15774.2|15770.2|15769.2|15765.2|16
1630544100000|2021-09-02 00:55:00|15773.2|15769.2|15776.7|15772.7|15780.7|15776.7|15772.2|15768.2|27
1630544400000|2021-09-02 01:00:00|15776.2|15772.2|15775.7|15771.7|15778.7|15774.7|15773.7|15769.7|25
1630544700000|2021-09-02 01:05:00|15776.2|15772.2|15778.7|15774.7|15783.7|15779.7|15775.2|15771.2|17
1630545000000|2021-09-02 01:10:00|15779.2|15775.2|15776.7|15772.7|15780.7|15776.7|15776.2|15772.2|12
1630545300000|2021-09-02 01:15:00|15776.2|15772.2|15775.7|15771.7|15778.2|15774.2|15772.7|15768.7|18
1630545600000|2021-09-02 01:20:00|15775.2|15771.2|15777.7|15773.7|15780.2|15776.2|15775.2|15771.2|17
1630545900000|2021-09-02 01:25:00|15778.2|15774.2|15782.7|15778.7|15783.7|15779.7|15777.7|15773.7|11
1630546200000|2021-09-02 01:30:00|15782.2|15778.2|15786.7|15782.7|15787.2|15783.2|15779.7|15775.7|30
1630546500000|2021-09-02 01:35:00|15787.2|15783.2|15789.7|15785.7|15794.7|15790.7|15787.2|15783.2|32
1630546800000|2021-09-02 01:40:00|15790.2|15786.2|15785.7|15781.7|15791.7|15787.7|15784.7|15780.7|14
1630547100000|2021-09-02 01:45:00|15785.2|15781.2|15780.7|15776.7|15788.7|15784.7|15779.2|15775.2|35
1630547400000|2021-09-02 01:50:00|15781.2|15777.2|15776.7|15772.7|15784.7|15780.7|15775.7|15771.7|22
1630547700000|2021-09-02 01:55:00|15776.2|15772.2|15779.2|15775.2|15781.7|15777.7|15775.7|15771.7|15
1630548000000|2021-09-02 02:00:00|15778.7|15774.7|15780.7|15776.7|15781.2|15777.2|15775.7|15771.7|19
1630548300000|2021-09-02 02:05:00|15781.2|15777.2|15784.7|15780.7|15789.2|15785.2|15780.2|15776.2|39
1630548600000|2021-09-02 02:10:00|15784.2|15780.2|15788.7|15784.7|15789.7|15785.7|15783.7|15779.7|14
1630548900000|2021-09-02 02:15:00|15789.2|15785.2|15793.7|15789.7|15796.2|15792.2|15789.2|15785.2|26
1630549200000|2021-09-02 02:20:00|15794.2|15790.2|15786.7|15782.7|15794.7|15790.7|15786.7|15782.7|13
1630549500000|2021-09-02 02:25:00|15787.2|15783.2|15786.7|15782.7|15790.2|15786.2|15785.2|15781.2|20
1630549800000|2021-09-02 02:30:00|15787.2|15783.2|15787.7|15783.7|15789.7|15785.7|15783.2|15779.2|21
1630550100000|2021-09-02 02:35:00|15787.2|15783.2|15788.7|15784.7|15792.2|15788.2|15786.7|15782.7|19
1630550400000|2021-09-02 02:40:00|15788.2|15784.2|15788.7|15784.7|15790.7|15786.7|15786.7|15782.7|4
1630550700000|2021-09-02 02:45:00|15788.2|15784.2|15782.7|15778.7|15789.7|15785.7|15781.2|15777.2|34
1630551000000|2021-09-02 02:50:00|15782.2|15778.2|15778.7|15774.7|15783.7|15779.7|15777.7|15773.7|19
1630551300000|2021-09-02 02:55:00|15778.2|15774.2|15777.7|15773.7|15779.7|15775.7|15775.2|15771.2|8
1630551600000|2021-09-02 03:00:00|15777.2|15773.2|15776.7|15772.7|15778.7|15774.7|15775.7|15771.7|26
1630551900000|2021-09-02 03:05:00|15776.2|15772.2|15779.7|15775.7|15779.7|15775.7|15773.7|15769.7|18
1630552200000|2021-09-02 03:10:00|15779.2|15775.2|15774.7|15770.7|15779.2|15775.2|15774.2|15770.2|17
1630552500000|2021-09-02 03:15:00|15775.2|15771.2|15770.7|15766.7|15775.2|15771.2|15769.2|15765.2|33
1630552800000|2021-09-02 03:20:00|15770.2|15766.2|15775.7|15771.7|15775.7|15771.7|15769.7|15765.7|16
1630553100000|2021-09-02 03:25:00|15775.2|15771.2|15778.7|15774.7|15780.7|15776.7|15773.7|15769.7|21
1630553400000|2021-09-02 03:30:00|15779.2|15775.2|15780.2|15776.2|15781.2|15777.2|15778.2|15774.2|14
1630553700000|2021-09-02 03:35:00|15780.7|15776.7|15782.7|15778.7|15784.2|15780.2|15779.7|15775.7|20
1630554000000|2021-09-02 03:40:00|15783.2|15779.2|15785.7|15781.7|15785.7|15781.7|15780.2|15776.2|13
1630554300000|2021-09-02 03:45:00|15786.2|15782.2|15782.7|15778.7|15786.7|15782.7|15781.7|15777.7|12
1630554600000|2021-09-02 03:50:00|15782.2|15778.2|15782.7|15778.7|15783.2|15779.2|15780.2|15776.2|6
1630554900000|2021-09-02 03:55:00|15783.2|15779.2|15781.7|15777.7|15783.7|15779.7|15781.2|15777.2|5
1630555200000|2021-09-02 04:00:00|15782.2|15778.2|15784.7|15780.7|15786.2|15782.2|15781.7|15777.7|11
1630555500000|2021-09-02 04:05:00|15784.2|15780.2|15783.7|15779.7|15784.2|15780.2|15782.2|15778.2|2
1630555800000|2021-09-02 04:10:00|15784.2|15780.2|15781.7|15777.7|15784.2|15780.2|15780.7|15776.7|4
1630556100000|2021-09-02 04:15:00|15781.2|15777.2|15781.2|15777.2|15783.7|15779.7|15780.2|15776.2|6
1630556400000|2021-09-02 04:20:00|15781.7|15777.7|15780.7|15776.7|15782.7|15778.7|15780.2|15776.2|2
1630556700000|2021-09-02 04:25:00|15780.2|15776.2|15779.7|15775.7|15782.2|15778.2|15779.7|15775.7|3
1630557000000|2021-09-02 04:30:00|15780.2|15776.2|15780.7|15776.7|15781.2|15777.2|15779.2|15775.2|12
1630557300000|2021-09-02 04:35:00|15781.2|15777.2|15780.7|15776.7|15781.7|15777.7|15779.2|15775.2|9
1630557600000|2021-09-02 04:40:00|15780.2|15776.2|15784.7|15780.7|15784.7|15780.7|15780.2|15776.2|33
1630557900000|2021-09-02 04:45:00|15785.2|15781.2|15784.7|15780.7|15785.2|15781.2|15781.7|15777.7|16
1630558200000|2021-09-02 04:50:00|15784.2|15780.2|15783.7|15779.7|15785.2|15781.2|15782.7|15778.7|2
1630558500000|2021-09-02 04:55:00|15784.2|15780.2|15788.7|15784.7|15788.7|15784.7|15782.7|15778.7|23
1630558800000|2021-09-02 05:00:00|15789.2|15785.2|15786.7|15782.7|15790.7|15786.7|15786.7|15782.7|30
1630559100000|2021-09-02 05:05:00|15787.2|15783.2|15789.7|15785.7|15790.2|15786.2|15786.7|15782.7|17
1630559400000|2021-09-02 05:10:00|15790.2|15786.2|15788.7|15784.7|15792.2|15788.2|15788.7|15784.7|15
1630559700000|2021-09-02 05:15:00|15788.2|15784.2|15788.7|15784.7|15788.7|15784.7|15786.2|15782.2|20
1630560000000|2021-09-02 05:20:00|15789.2|15785.2|15792.2|15788.2|15792.2|15788.2|15786.7|15782.7|45
1630560300000|2021-09-02 05:25:00|15791.7|15787.7|15790.7|15786.7|15792.2|15788.2|15788.7|15784.7|16
1630560600000|2021-09-02 05:30:00|15790.2|15786.2|15790.2|15786.2|15791.2|15787.2|15787.7|15783.7|21
1630560900000|2021-09-02 05:35:00|15789.7|15785.7|15797.2|15793.2|15797.2|15793.2|15789.7|15785.7|24
1630561200000|2021-09-02 05:40:00|15797.7|15793.7|15791.7|15787.7|15798.2|15794.2|15790.2|15786.2|14
1630561500000|2021-09-02 05:45:00|15791.2|15787.2|15791.7|15787.7|15792.7|15788.7|15788.2|15784.2|30
1630561800000|2021-09-02 05:50:00|15791.2|15787.2|15787.7|15783.7|15792.2|15788.2|15787.7|15783.7|47
1630562100000|2021-09-02 05:55:00|15788.2|15784.2|15792.7|15788.7|15794.2|15790.2|15787.2|15783.2|47
1630562400000|2021-09-02 06:00:00|15791.7|15789.7|15784.2|15782.2|15793.2|15791.2|15780.2|15778.2|282
1630562700000|2021-09-02 06:05:00|15784.7|15782.7|15781.7|15779.7|15785.2|15783.2|15778.2|15776.2|184
1630563000000|2021-09-02 06:10:00|15782.2|15780.2|15778.2|15776.2|15785.2|15783.2|15774.7|15772.7|155
1630563300000|2021-09-02 06:15:00|15777.7|15775.7|15779.2|15777.2|15779.2|15777.2|15775.2|15773.2|121
1630563600000|2021-09-02 06:20:00|15778.7|15776.7|15777.2|15775.2|15779.2|15777.2|15772.7|15770.7|139
1630563900000|2021-09-02 06:25:00|15776.2|15774.2|15772.7|15770.7|15777.2|15775.2|15770.2|15768.2|177
1630564200000|2021-09-02 06:30:00|15772.2|15770.2|15776.2|15774.2|15776.7|15774.7|15770.7|15768.7|210
1630564500000|2021-09-02 06:35:00|15776.7|15774.7|15787.7|15785.7|15788.2|15786.2|15776.7|15774.7|314
1630564800000|2021-09-02 06:40:00|15787.2|15785.2|15787.2|15785.2|15790.7|15788.7|15783.7|15781.7|147
1630565100000|2021-09-02 06:45:00|15786.7|15784.7|15804.2|15802.2|15804.2|15802.2|15785.2|15783.2|208
1630565400000|2021-09-02 06:50:00|15804.7|15802.7|15816.7|15814.7|15819.7|15817.7|15802.7|15800.7|524
1630565700000|2021-09-02 06:55:00|15816.2|15814.2|15824.7|15822.7|15826.7|15824.7|15810.7|15808.7|585
1630566000000|2021-09-02 07:00:00|15824.3|15823.1|15822.3|15821.1|15826.8|15825.6|15795.8|15794.6|1943
1630566300000|2021-09-02 07:05:00|15822.8|15821.6|15833.8|15832.6|15840.3|15839.1|15818.8|15817.6|1408
1630566600000|2021-09-02 07:10:00|15832.8|15831.6|15838.8|15837.6|15848.8|15847.6|15829.8|15828.6|1413
1630566900000|2021-09-02 07:15:00|15839.3|15838.1|15827.8|15826.6|15840.8|15839.6|15825.8|15824.6|945
1630567200000|2021-09-02 07:20:00|15827.3|15826.1|15843.8|15842.6|15844.8|15843.6|15825.8|15824.6|637
1630567500000|2021-09-02 07:25:00|15844.3|15843.1|15849.8|15848.6|15852.3|15851.1|15840.8|15839.6|975
1630567800000|2021-09-02 07:30:00|15849.3|15848.1|15843.8|15842.6|15850.8|15849.6|15842.8|15841.6|717
1630568100000|2021-09-02 07:35:00|15843.3|15842.1|15840.8|15839.6|15843.8|15842.6|15835.8|15834.6|540
1630568400000|2021-09-02 07:40:00|15840.3|15839.1|15838.3|15837.1|15846.8|15845.6|15836.3|15835.1|376
1630568700000|2021-09-02 07:45:00|15837.8|15836.6|15847.3|15846.1|15848.3|15847.1|15831.8|15830.6|513
1630569000000|2021-09-02 07:50:00|15847.8|15846.6|15852.8|15851.6|15861.8|15860.6|15844.8|15843.6|1064
1630569300000|2021-09-02 07:55:00|15853.3|15852.1|15867.8|15866.6|15869.3|15868.1|15849.8|15848.6|1012
1630569600000|2021-09-02 08:00:00|15868.3|15867.1|15863.8|15862.6|15878.8|15877.6|15859.8|15858.6|1053
1630569900000|2021-09-02 08:05:00|15863.3|15862.1|15872.3|15871.1|15873.8|15872.6|15862.3|15861.1|501
1630570200000|2021-09-02 08:10:00|15872.8|15871.6|15865.3|15864.1|15872.8|15871.6|15863.8|15862.6|506
1630570500000|2021-09-02 08:15:00|15865.8|15864.6|15861.8|15860.6|15869.8|15868.6|15859.8|15858.6|573
1630570800000|2021-09-02 08:20:00|15861.3|15860.1|15857.8|15856.6|15862.8|15861.6|15855.8|15854.6|458
1630571100000|2021-09-02 08:25:00|15858.3|15857.1|15865.3|15864.1|15866.8|15865.6|15857.8|15856.6|324
1630571400000|2021-09-02 08:30:00|15865.8|15864.6|15864.3|15863.1|15872.8|15871.6|15864.3|15863.1|509
1630571700000|2021-09-02 08:35:00|15864.8|15863.6|15862.3|15861.1|15869.8|15868.6|15861.8|15860.6|233
1630572000000|2021-09-02 08:40:00|15861.8|15860.6|15860.8|15859.6|15864.3|15863.1|15857.8|15856.6|223
1630572300000|2021-09-02 08:45:00|15861.3|15860.1|15857.8|15856.6|15865.8|15864.6|15857.3|15856.1|347
1630572600000|2021-09-02 08:50:00|15858.8|15857.6|15853.8|15852.6|15864.3|15863.1|15853.8|15852.6|410
1630572900000|2021-09-02 08:55:00|15852.8|15851.6|15857.3|15856.1|15857.8|15856.6|15845.3|15844.1|456
1630573200000|2021-09-02 09:00:00|15857.8|15856.6|15858.1|15856.9|15864.8|15863.6|15852.6|15851.4|649
1630573500000|2021-09-02 09:05:00|15857.6|15856.4|15856.2|15855|15862.2|15861|15855.1|15853.9|256
1630573800000|2021-09-02 09:10:00|15856.7|15855.5|15850.2|15849|15860.2|15859|15850.2|15849|329
1630574100000|2021-09-02 09:15:00|15850.7|15849.5|15839.2|15838|15853.2|15852|15838.2|15837|498
1630574400000|2021-09-02 09:20:00|15839.7|15838.5|15830.2|15829|15840.2|15839|15828.2|15827|536
1630574700000|2021-09-02 09:25:00|15830.7|15829.5|15835.2|15834|15835.2|15834|15828.2|15827|283
1630575000000|2021-09-02 09:30:00|15836.2|15835|15839.2|15838|15840.2|15839|15834.7|15833.5|277
1630575300000|2021-09-02 09:35:00|15839.7|15838.5|15837.2|15836|15841.7|15840.5|15835.7|15834.5|152
1630575600000|2021-09-02 09:40:00|15837.7|15836.5|15827.7|15826.5|15840.2|15839|15826.2|15825|245
1630575900000|2021-09-02 09:45:00|15828.2|15827|15844.2|15843|15845.7|15844.5|15827.2|15826|330
1630576200000|2021-09-02 09:50:00|15844.7|15843.5|15837.2|15836|15845.7|15844.5|15835.2|15834|177
1630576500000|2021-09-02 09:55:00|15837.7|15836.5|15832.2|15831|15838.2|15837|15831.2|15830|239
1630576800000|2021-09-02 10:00:00|15831.7|15830.5|15837.7|15836.5|15840.2|15839|15831.7|15830.5|228
1630577100000|2021-09-02 10:05:00|15838.2|15837|15833.7|15832.5|15840.7|15839.5|15831.2|15830|162
1630577400000|2021-09-02 10:10:00|15833.2|15832|15832.2|15831|15840.2|15839|15830.7|15829.5|196
1630577700000|2021-09-02 10:15:00|15832.7|15831.5|15821.2|15820|15833.7|15832.5|15820.2|15819|373
1630578000000|2021-09-02 10:20:00|15820.7|15819.5|15826.7|15825.5|15827.7|15826.5|15818.2|15817|288
1630578300000|2021-09-02 10:25:00|15827.2|15826|15833.2|15832|15837.7|15836.5|15824.7|15823.5|241
1630578600000|2021-09-02 10:30:00|15832.7|15831.5|15825.2|15824|15834.2|15833|15824.7|15823.5|193
1630578900000|2021-09-02 10:35:00|15825.7|15824.5|15833.2|15832|15833.2|15832|15823.2|15822|338
1630579200000|2021-09-02 10:40:00|15832.2|15831|15824.7|15823.5|15833.7|15832.5|15822.2|15821|185
1630579500000|2021-09-02 10:45:00|15824.2|15823|15819.2|15818|15825.2|15824|15815.2|15814|255
1630579800000|2021-09-02 10:50:00|15818.7|15817.5|15826.2|15825|15827.2|15826|15818.7|15817.5|207
1630580100000|2021-09-02 10:55:00|15825.7|15824.5|15826.2|15825|15829.2|15828|15823.7|15822.5|193
1630580400000|2021-09-02 11:00:00|15826.7|15825.5|15831.2|15830|15831.2|15830|15826.2|15825|156
1630580700000|2021-09-02 11:05:00|15831.7|15830.5|15826.7|15825.5|15832.7|15831.5|15825.7|15824.5|140
1630581000000|2021-09-02 11:10:00|15826.2|15825|15827.2|15826|15829.2|15828|15825.7|15824.5|172
1630581300000|2021-09-02 11:15:00|15828.2|15827|15825.7|15824.5|15828.2|15827|15821.7|15820.5|164
1630581600000|2021-09-02 11:20:00|15825.2|15824|15821.2|15820|15827.2|15826|15821.2|15820|101
1630581900000|2021-09-02 11:25:00|15821.7|15820.5|15825.2|15824|15827.2|15826|15821.2|15820|118
1630582200000|2021-09-02 11:30:00|15825.7|15824.5|15831.7|15830.5|15832.2|15831|15825.2|15824|176
1630582500000|2021-09-02 11:35:00|15832.2|15831|15824.7|15823.5|15833.2|15832|15822.2|15821|194
1630582800000|2021-09-02 11:40:00|15825.2|15824|15827.2|15826|15829.2|15828|15823.2|15822|174
1630583100000|2021-09-02 11:45:00|15827.7|15826.5|15829.2|15828|15831.2|15830|15825.2|15824|136
1630583400000|2021-09-02 11:50:00|15828.7|15827.5|15829.2|15828|15832.7|15831.5|15828.2|15827|216
1630583700000|2021-09-02 11:55:00|15829.7|15828.5|15827.2|15826|15830.2|15829|15826.2|15825|205
1630584000000|2021-09-02 12:00:00|15826.7|15825.5|15830.2|15829|15830.2|15829|15825.7|15824.5|225
1630584300000|2021-09-02 12:05:00|15829.7|15828.5|15821.2|15820|15830.7|15829.5|15821.2|15820|308
1630584600000|2021-09-02 12:10:00|15821.7|15820.5|15829.2|15828|15830.2|15829|15820.2|15819|347
1630584900000|2021-09-02 12:15:00|15828.7|15827.5|15832.7|15831.5|15832.7|15831.5|15828.2|15827|203
1630585200000|2021-09-02 12:20:00|15832.2|15831|15833.2|15832|15833.7|15832.5|15828.2|15827|259
1630585500000|2021-09-02 12:25:00|15833.7|15832.5|15833.7|15832.5|15839.7|15838.5|15832.2|15831|221
1630585800000|2021-09-02 12:30:00|15834.2|15833|15840.2|15839|15842.2|15841|15831.2|15830|228
1630586100000|2021-09-02 12:35:00|15840.7|15839.5|15850.2|15849|15850.7|15849.5|15840.2|15839|424
1630586400000|2021-09-02 12:40:00|15850.7|15849.5|15849.2|15848|15855.2|15854|15847.2|15846|278
1630586700000|2021-09-02 12:45:00|15849.7|15848.5|15851.7|15850.5|15852.2|15851|15845.7|15844.5|163
1630587000000|2021-09-02 12:50:00|15851.2|15850|15851.2|15850|15854.2|15853|15850.2|15849|139
1630587300000|2021-09-02 12:55:00|15850.2|15849|15848.2|15847|15853.2|15852|15847.2|15846|137
1630587600000|2021-09-02 13:00:00|15848.7|15847.5|15842.9|15841.7|15849.7|15848.5|15840.4|15839.2|292
1630587900000|2021-09-02 13:05:00|15843.4|15842.2|15840.4|15839.2|15844.4|15843.2|15840.4|15839.2|205
1630588200000|2021-09-02 13:10:00|15839.9|15838.7|15842.4|15841.2|15845.4|15844.2|15839.4|15838.2|216
1630588500000|2021-09-02 13:15:00|15841.9|15840.7|15842.4|15841.2|15845.4|15844.2|15840.4|15839.2|251
1630588800000|2021-09-02 13:20:00|15841.9|15840.7|15842.4|15841.2|15845.4|15844.2|15841.9|15840.7|117
1630589100000|2021-09-02 13:25:00|15841.9|15840.7|15846.4|15845.2|15848.4|15847.2|15840.4|15839.2|228
1630589400000|2021-09-02 13:30:00|15845.4|15844.2|15839.9|15838.7|15846.4|15845.2|15835.4|15834.2|784
1630589700000|2021-09-02 13:35:00|15839.4|15838.2|15834.4|15833.2|15841.4|15840.2|15830.9|15829.7|511
1630590000000|2021-09-02 13:40:00|15833.9|15832.7|15824.4|15823.2|15836.9|15835.7|15824.4|15823.2|483
1630590300000|2021-09-02 13:45:00|15824.9|15823.7|15824.4|15823.2|15834.9|15833.7|15822.4|15821.2|580
1630590600000|2021-09-02 13:50:00|15825.4|15824.2|15824.9|15823.7|15826.9|15825.7|15818.4|15817.2|588
1630590900000|2021-09-02 13:55:00|15825.4|15824.2|15820.9|15819.7|15827.9|15826.7|15819.4|15818.2|320
1630591200000|2021-09-02 14:00:00|15820.4|15819.2|15818.4|15817.2|15828.4|15827.2|15817.9|15816.7|632
1630591500000|2021-09-02 14:05:00|15818.9|15817.7|15817.4|15816.2|15827.4|15826.2|15816.9|15815.7|571
1630591800000|2021-09-02 14:10:00|15817.9|15816.7|15824.4|15823.2|15827.4|15826.2|15815.4|15814.2|345
1630592100000|2021-09-02 14:15:00|15824.9|15823.7|15824.4|15823.2|15830.4|15829.2|15822.4|15821.2|380
1630592400000|2021-09-02 14:20:00|15825.4|15824.2|15832.4|15831.2|15833.9|15832.7|15824.4|15823.2|277
1630592700000|2021-09-02 14:25:00|15832.9|15831.7|15832.4|15831.2|15833.4|15832.2|15828.4|15827.2|344
1630593000000|2021-09-02 14:30:00|15832.9|15831.7|15830.9|15829.7|15834.4|15833.2|15830.4|15829.2|311
1630593300000|2021-09-02 14:35:00|15831.4|15830.2|15822.9|15821.7|15831.9|15830.7|15819.9|15818.7|438
1630593600000|2021-09-02 14:40:00|15823.4|15822.2|15830.9|15829.7|15830.9|15829.7|15821.9|15820.7|363
1630593900000|2021-09-02 14:45:00|15830.4|15829.2|15827.9|15826.7|15830.9|15829.7|15824.9|15823.7|265
1630594200000|2021-09-02 14:50:00|15828.4|15827.2|15832.9|15831.7|15837.9|15836.7|15826.9|15825.7|404
1630594500000|2021-09-02 14:55:00|15833.4|15832.2|15826.9|15825.7|15834.9|15833.7|15825.9|15824.7|488
1630594800000|2021-09-02 15:00:00|15827.4|15826.2|15827.9|15826.7|15832.9|15831.7|15826.9|15825.7|512
1630595100000|2021-09-02 15:05:00|15828.4|15827.2|15825.9|15824.7|15830.9|15829.7|15825.4|15824.2|254
1630595400000|2021-09-02 15:10:00|15825.4|15824.2|15827.9|15826.7|15829.9|15828.7|15824.9|15823.7|264
1630595700000|2021-09-02 15:15:00|15828.4|15827.2|15828.9|15827.7|15830.4|15829.2|15826.9|15825.7|382
1630596000000|2021-09-02 15:20:00|15829.4|15828.2|15824.9|15823.7|15830.9|15829.7|15821.9|15820.7|502
1630596300000|2021-09-02 15:25:00|15824.4|15823.2|15843.9|15842.7|15844.9|15843.7|15823.9|15822.7|1012
1630596600000|2021-09-02 15:30:00|15844.3|15842.3|15838.3|15836.3|15846.3|15844.3|15837.8|15835.8|1216
1630596900000|2021-09-02 15:35:00|15838.8|15836.8|15839.3|15837.3|15844.3|15842.3|15837.3|15835.3|602
1630597200000|2021-09-02 15:40:00|15839.8|15837.8|15838.3|15836.3|15842.3|15840.3|15837.3|15835.3|245
1630597500000|2021-09-02 15:45:00|15837.3|15835.3|15834.3|15832.3|15838.3|15836.3|15834.3|15832.3|283
1630597800000|2021-09-02 15:50:00|15834.8|15832.8|15832.3|15830.3|15836.3|15834.3|15832.3|15830.3|160
1630598100000|2021-09-02 15:55:00|15832.8|15830.8|15835.3|15833.3|15836.8|15834.8|15832.3|15830.3|172
1630598400000|2021-09-02 16:00:00|15834.8|15832.8|15830.3|15828.3|15835.3|15833.3|15829.8|15827.8|170
1630598700000|2021-09-02 16:05:00|15829.8|15827.8|15829.3|15827.3|15833.3|15831.3|15829.3|15827.3|118
1630599000000|2021-09-02 16:10:00|15829.8|15827.8|15829.3|15827.3|15830.3|15828.3|15827.3|15825.3|69
1630599300000|2021-09-02 16:15:00|15829.8|15827.8|15826.3|15824.3|15831.8|15829.8|15826.3|15824.3|89
1630599600000|2021-09-02 16:20:00|15826.8|15824.8|15827.3|15825.3|15828.3|15826.3|15825.3|15823.3|92
1630599900000|2021-09-02 16:25:00|15826.8|15824.8|15827.3|15825.3|15828.3|15826.3|15825.3|15823.3|93
1630600200000|2021-09-02 16:30:00|15826.8|15824.8|15827.3|15825.3|15828.8|15826.8|15825.3|15823.3|53
1630600500000|2021-09-02 16:35:00|15827.8|15825.8|15823.3|15821.3|15829.8|15827.8|15823.3|15821.3|150
1630600800000|2021-09-02 16:40:00|15823.8|15821.8|15827.3|15825.3|15829.3|15827.3|15823.3|15821.3|78
1630601100000|2021-09-02 16:45:00|15827.8|15825.8|15826.3|15824.3|15829.3|15827.3|15823.3|15821.3|130
1630601400000|2021-09-02 16:50:00|15826.8|15824.8|15832.3|15830.3|15832.3|15830.3|15825.8|15823.8|89
1630601700000|2021-09-02 16:55:00|15831.8|15829.8|15827.3|15825.3|15832.8|15830.8|15827.3|15825.3|149
1630602000000|2021-09-02 17:00:00|15827.8|15825.8|15830.8|15828.8|15831.8|15829.8|15827.3|15825.3|78
1630602300000|2021-09-02 17:05:00|15831.3|15829.3|15828.3|15826.3|15832.3|15830.3|15827.3|15825.3|48
1630602600000|2021-09-02 17:10:00|15829.3|15827.3|15827.3|15825.3|15830.3|15828.3|15826.3|15824.3|52
1630602900000|2021-09-02 17:15:00|15827.8|15825.8|15825.3|15823.3|15829.3|15827.3|15825.3|15823.3|53
1630603200000|2021-09-02 17:20:00|15824.3|15822.3|15819.8|15817.8|15826.3|15824.3|15819.3|15817.3|96
1630603500000|2021-09-02 17:25:00|15820.3|15818.3|15818.3|15816.3|15822.3|15820.3|15817.8|15815.8|112
1630603800000|2021-09-02 17:30:00|15818.8|15816.8|15819.3|15817.3|15821.3|15819.3|15816.8|15814.8|72
1630604100000|2021-09-02 17:35:00|15819.8|15817.8|15815.8|15813.8|15820.3|15818.3|15812.8|15810.8|172
1630604400000|2021-09-02 17:40:00|15816.3|15814.3|15815.8|15813.8|15821.3|15819.3|15813.3|15811.3|88
1630604700000|2021-09-02 17:45:00|15816.3|15814.3|15806.3|15804.3|15817.3|15815.3|15806.3|15804.3|159
1630605000000|2021-09-02 17:50:00|15806.8|15804.8|15806.3|15804.3|15809.3|15807.3|15802.3|15800.3|168
1630605300000|2021-09-02 17:55:00|15805.8|15803.8|15809.3|15807.3|15812.3|15810.3|15805.3|15803.3|161
1630605600000|2021-09-02 18:00:00|15808.8|15806.8|15804.3|15802.3|15809.8|15807.8|15804.3|15802.3|113
1630605900000|2021-09-02 18:05:00|15804.8|15802.8|15803.8|15801.8|15806.3|15804.3|15798.3|15796.3|131
1630606200000|2021-09-02 18:10:00|15804.3|15802.3|15807.3|15805.3|15807.8|15805.8|15798.3|15796.3|115
1630606500000|2021-09-02 18:15:00|15807.8|15805.8|15808.3|15806.3|15809.3|15807.3|15806.3|15804.3|82
1630606800000|2021-09-02 18:20:00|15808.8|15806.8|15806.8|15804.8|15811.3|15809.3|15806.3|15804.3|85
1630607100000|2021-09-02 18:25:00|15807.3|15805.3|15803.3|15801.3|15809.3|15807.3|15801.8|15799.8|77
1630607400000|2021-09-02 18:30:00|15803.8|15801.8|15806.3|15804.3|15808.3|15806.3|15802.3|15800.3|66
1630607700000|2021-09-02 18:35:00|15806.8|15804.8|15804.3|15802.3|15806.8|15804.8|15799.8|15797.8|118
1630608000000|2021-09-02 18:40:00|15804.8|15802.8|15805.3|15803.3|15807.3|15805.3|15802.3|15800.3|44
1630608300000|2021-09-02 18:45:00|15805.8|15803.8|15807.8|15805.8|15810.3|15808.3|15805.8|15803.8|39
1630608600000|2021-09-02 18:50:00|15808.3|15806.3|15810.3|15808.3|15810.3|15808.3|15807.3|15805.3|82
1630608900000|2021-09-02 18:55:00|15811.3|15809.3|15815.3|15813.3|15817.3|15815.3|15810.3|15808.3|226
1630609200000|2021-09-02 19:00:00|15815.8|15813.8|15814.3|15812.3|15817.8|15815.8|15814.3|15812.3|109
1630609500000|2021-09-02 19:05:00|15814.8|15812.8|15808.3|15806.3|15816.3|15814.3|15808.3|15806.3|113
1630609800000|2021-09-02 19:10:00|15808.8|15806.8|15812.8|15810.8|15813.8|15811.8|15806.3|15804.3|46
1630610100000|2021-09-02 19:15:00|15813.3|15811.3|15813.3|15811.3|15817.3|15815.3|15812.3|15810.3|40
1630610400000|2021-09-02 19:20:00|15812.3|15810.3|15809.3|15807.3|15814.3|15812.3|15808.3|15806.3|64
1630610700000|2021-09-02 19:25:00|15809.8|15807.8|15809.3|15807.3|15812.8|15810.8|15806.3|15804.3|64
1630611000000|2021-09-02 19:30:00|15809.8|15807.8|15808.3|15806.3|15811.8|15809.8|15806.3|15804.3|97
1630611300000|2021-09-02 19:35:00|15809.3|15807.3|15810.3|15808.3|15810.3|15808.3|15804.3|15802.3|102
1630611600000|2021-09-02 19:40:00|15809.8|15807.8|15811.3|15809.3|15816.8|15814.8|15808.8|15806.8|99
1630611900000|2021-09-02 19:45:00|15811.8|15809.8|15805.3|15803.3|15813.8|15811.8|15805.3|15803.3|140
1630612200000|2021-09-02 19:50:00|15805.8|15803.8|15810.3|15808.3|15812.8|15810.8|15805.3|15803.3|279
1630612500000|2021-09-02 19:55:00|15809.8|15807.8|15819.8|15817.8|15821.3|15819.3|15809.3|15807.3|375
1630612800000|2021-09-02 20:00:00|15822.9|15817.9|15820.8|15815.8|15826.3|15821.3|15820.8|15815.8|6
1630613100000|2021-09-02 20:05:00|15821.6|15816.6|15815.4|15810.4|15823.1|15818.1|15815.4|15810.4|0
1630613400000|2021-09-02 20:10:00|15815.7|15810.7|15821.3|15816.3|15821.3|15816.3|15814|15809|0
1630613700000|2021-09-02 20:15:00|15820.5|15815.5|15822.5|15817.5|15822.7|15817.7|15819.7|15814.7|0
1630614000000|2021-09-02 20:20:00|15822.1|15817.1|15823.4|15818.4|15823.4|15818.4|15821.7|15816.7|0
1630614300000|2021-09-02 20:25:00|15822.6|15817.6|15823.4|15818.4|15824.2|15819.2|15822.6|15817.6|0
1630614600000|2021-09-02 20:30:00|15824.2|15819.2|15821.8|15816.8|15824.2|15819.2|15821.8|15816.8|0
1630614900000|2021-09-02 20:35:00|15821.3|15816.3|15823.3|15818.3|15823.4|15818.4|15821|15816|0
1630615200000|2021-09-02 20:40:00|15824.1|15819.1|15824.8|15819.8|15825.5|15820.5|15824|15819|0
1630615500000|2021-09-02 20:45:00|15824.7|15819.7|15824.5|15819.5|15824.7|15819.7|15824.4|15819.4|0
1630615800000|2021-09-02 20:50:00|15824.4|15819.4|15824.5|15819.5|15824.6|15819.6|15824.4|15819.4|0
1630616100000|2021-09-02 20:55:00|15824.4|15819.4|15824|15819|15824.8|15819.8|15824|15819|0
1630616400000|2021-09-02 21:00:00|15823.8|15818.8|15824.1|15819.1|15825.4|15820.4|15823.8|15818.8|0
1630616700000|2021-09-02 21:05:00|15824|15819|15825.7|15820.7|15826.3|15821.3|15823.9|15818.9|0
1630617000000|2021-09-02 21:10:00|15825.4|15820.4|15825.2|15820.2|15825.5|15820.5|15825.1|15820.1|0
1630617300000|2021-09-02 21:15:00|15825.1|15820.1|15825.1|15820.1|15825.1|15820.1|15825.1|15820.1|0
1630617600000|2021-09-02 21:20:00|15824.4|15819.4|15824.1|15819.1|15824.4|15819.4|15824.1|15819.1|0
1630617900000|2021-09-02 21:25:00|15823.9|15818.9|15823.9|15818.9|15824.3|15819.3|15823.3|15818.3|0
1630618200000|2021-09-02 21:30:00|15823.8|15818.8|15823.4|15818.4|15823.8|15818.8|15823.4|15818.4|0
1630618500000|2021-09-02 21:35:00|15823.2|15818.2|15823.6|15818.6|15823.6|15818.6|15823.2|15818.2|0
1630618800000|2021-09-02 21:40:00|15823.8|15818.8|15824|15819|15824.2|15819.2|15823.1|15818.1|0
1630619100000|2021-09-02 21:45:00|15824.7|15819.7|15824.2|15819.2|15824.8|15819.8|15824.2|15819.2|0
1630619400000|2021-09-02 21:50:00|15824.3|15819.3|15824.2|15819.2|15824.3|15819.3|15824.2|15819.2|0
1630619700000|2021-09-02 21:55:00|15824.6|15819.6|15824.6|15819.6|15825|15820|15824.5|15819.5|0
1630620000000|2021-09-02 22:00:00|15824.9|15819.9|15820.8|15815.8|15824.9|15819.9|15820.4|15815.4|0
1630620300000|2021-09-02 22:05:00|15820.7|15815.7|15820.7|15815.7|15820.7|15815.7|15820.7|15815.7|0
1630620600000|2021-09-02 22:10:00|15821.5|15816.5|15820.6|15815.6|15822.2|15817.2|15820.6|15815.6|0
1630620900000|2021-09-02 22:15:00|15819.9|15814.9|15820.7|15815.7|15820.7|15815.7|15819.9|15814.9|0
1630621200000|2021-09-02 22:20:00|15819.9|15814.9|15821.4|15816.4|15821.4|15816.4|15819.1|15814.1|0
1630621500000|2021-09-02 22:25:00|15821.7|15816.7|15824.5|15819.5|15824.5|15819.5|15821.7|15816.7|0
1630621800000|2021-09-02 22:30:00|15824.9|15819.9|15826.2|15821.2|15827.1|15822.1|15824.5|15819.5|0
1630622100000|2021-09-02 22:35:00|15827|15822|15825.4|15820.4|15827|15822|15824.6|15819.6|0
1630622400000|2021-09-02 22:40:00|15825|15820|15826.2|15821.2|15826.2|15821.2|15824.2|15819.2|0
1630622700000|2021-09-02 22:45:00|15825.8|15820.8|15824.6|15819.6|15826.2|15821.2|15824.6|15819.6|0
1630623000000|2021-09-02 22:50:00|15824.2|15819.2|15825.3|15820.3|15825.3|15820.3|15823.8|15818.8|0
1630623300000|2021-09-02 22:55:00|15824.9|15819.9|15824.6|15819.6|15825.3|15820.3|15824.6|15819.6|0
1630623600000|2021-09-02 23:00:00|15824.9|15819.9|15823.8|15818.8|15825.4|15820.4|15823.8|15818.8|0
1630623900000|2021-09-02 23:05:00|15823|15818|15822.2|15817.2|15823|15818|15821.4|15816.4|0
1630624200000|2021-09-02 23:10:00|15821.4|15816.4|15819.8|15814.8|15821.4|15816.4|15819.8|15814.8|0
1630624500000|2021-09-02 23:15:00|15821.6|15816.6|15822.3|15817.3|15823.1|15818.1|15821.6|15816.6|0
1630624800000|2021-09-02 23:20:00|15821.9|15816.9|15822.3|15817.3|15822.3|15817.3|15821.5|15816.5|0
1630625100000|2021-09-02 23:25:00|15821.6|15816.6|15820.8|15815.8|15821.6|15816.6|15820|15815|0
1630625400000|2021-09-02 23:30:00|15821.6|15816.6|15817.1|15812.1|15821.6|15816.6|15817.1|15812.1|0
1630625700000|2021-09-02 23:35:00|15816.9|15811.9|15819.2|15814.2|15819.9|15814.9|15816.8|15811.8|0
1630626000000|2021-09-02 23:40:00|15819.5|15814.5|15819.9|15814.9|15819.9|15814.9|15819.1|15814.1|0
1630626300000|2021-09-02 23:45:00|15820.7|15815.7|15821.5|15816.5|15821.9|15816.9|15819.9|15814.9|0
1630626600000|2021-09-02 23:50:00|15820.7|15815.7|15820.8|15815.8|15822.3|15817.3|15820|15815|0
1630626900000|2021-09-02 23:55:00|15820|15815|15817.9|15812.9|15820.4|15815.4|15817.4|15812.4|0
1630627200000|2021-09-03 00:00:00|15818.7|15813.7|15821.9|15816.9|15822.7|15817.7|15817.1|15812.1|0
1630627500000|2021-09-03 00:05:00|15821.5|15816.5|15825|15820|15825.3|15820.3|15818.8|15813.8|0
1630627800000|2021-09-03 00:10:00|15825.3|15820.3|15827.3|15822.3|15829.3|15824.3|15824.6|15819.6|0
1630628100000|2021-09-03 00:15:00|15826.5|15821.5|15828.3|15824.3|15830.8|15826.8|15823.3|15819.3|58
1630628400000|2021-09-03 00:20:00|15827.8|15823.8|15827.8|15823.8|15828.8|15824.8|15826.3|15822.3|4
1630628700000|2021-09-03 00:25:00|15828.3|15824.3|15827.8|15823.8|15829.8|15825.8|15826.8|15822.8|4
1630629000000|2021-09-03 00:30:00|15827.3|15823.3|15831.3|15827.3|15831.3|15827.3|15827.3|15823.3|25
1630629300000|2021-09-03 00:35:00|15830.8|15826.8|15830.8|15826.8|15832.8|15828.8|15829.3|15825.3|13
1630629600000|2021-09-03 00:40:00|15830.3|15826.3|15829.8|15825.8|15833.3|15829.3|15828.3|15824.3|13
1630629900000|2021-09-03 00:45:00|15830.3|15826.3|15830.8|15826.8|15832.8|15828.8|15827.8|15823.8|16
1630630200000|2021-09-03 00:50:00|15831.3|15827.3|15827.8|15823.8|15831.3|15827.3|15827.8|15823.8|6
1630630500000|2021-09-03 00:55:00|15828.3|15824.3|15823.8|15819.8|15829.8|15825.8|15823.3|15819.3|13
1630630800000|2021-09-03 01:00:00|15823.3|15819.3|15823.8|15819.8|15826.3|15822.3|15822.3|15818.3|15
1630631100000|2021-09-03 01:05:00|15823.3|15819.3|15822.8|15818.8|15823.8|15819.8|15822.3|15818.3|1
1630631400000|2021-09-03 01:10:00|15822.3|15818.3|15822.8|15818.8|15824.3|15820.3|15822.3|15818.3|7
1630631700000|2021-09-03 01:15:00|15823.3|15819.3|15822.8|15818.8|15824.8|15820.8|15819.8|15815.8|26
1630632000000|2021-09-03 01:20:00|15822.3|15818.3|15819.8|15815.8|15822.8|15818.8|15819.3|15815.3|12
1630632300000|2021-09-03 01:25:00|15820.3|15816.3|15825.8|15821.8|15825.8|15821.8|15819.8|15815.8|9
1630632600000|2021-09-03 01:30:00|15826.3|15822.3|15821.8|15817.8|15826.3|15822.3|15819.8|15815.8|20
1630632900000|2021-09-03 01:35:00|15821.3|15817.3|15818.8|15814.8|15823.8|15819.8|15818.3|15814.3|6
1630633200000|2021-09-03 01:40:00|15818.3|15814.3|15812.8|15808.8|15818.8|15814.8|15812.3|15808.3|19
1630633500000|2021-09-03 01:45:00|15813.3|15809.3|15818.8|15814.8|15819.8|15815.8|15810.3|15806.3|16
1630633800000|2021-09-03 01:50:00|15819.3|15815.3|15821.3|15817.3|15821.3|15817.3|15815.8|15811.8|17
1630634100000|2021-09-03 01:55:00|15821.8|15817.8|15819.8|15815.8|15822.8|15818.8|15818.8|15814.8|17
1630634400000|2021-09-03 02:00:00|15820.3|15816.3|15825.3|15821.3|15825.8|15821.8|15820.3|15816.3|8
1630634700000|2021-09-03 02:05:00|15825.8|15821.8|15828.8|15824.8|15829.3|15825.3|15824.3|15820.3|29
1630635000000|2021-09-03 02:10:00|15828.3|15824.3|15828.8|15824.8|15831.3|15827.3|15826.3|15822.3|17
1630635300000|2021-09-03 02:15:00|15829.3|15825.3|15833.8|15829.8|15835.3|15831.3|15828.8|15824.8|19
1630635600000|2021-09-03 02:20:00|15834.3|15830.3|15833.8|15829.8|15835.3|15831.3|15830.3|15826.3|25
1630635900000|2021-09-03 02:25:00|15834.3|15830.3|15832.3|15828.3|15835.3|15831.3|15829.8|15825.8|12
1630636200000|2021-09-03 02:30:00|15831.8|15827.8|15835.3|15831.3|15835.3|15831.3|15829.8|15825.8|14
1630636500000|2021-09-03 02:35:00|15834.8|15830.8|15836.8|15832.8|15838.8|15834.8|15833.8|15829.8|13
1630636800000|2021-09-03 02:40:00|15837.3|15833.3|15838.8|15834.8|15839.3|15835.3|15835.3|15831.3|13
1630637100000|2021-09-03 02:45:00|15838.3|15834.3|15842.3|15838.3|15843.8|15839.8|15838.3|15834.3|42
1630637400000|2021-09-03 02:50:00|15841.8|15837.8|15849.8|15845.8|15851.8|15847.8|15841.8|15837.8|56
1630637700000|2021-09-03 02:55:00|15849.3|15845.3|15864.3|15860.3|15864.3|15860.3|15847.8|15843.8|138
1630638000000|2021-09-03 03:00:00|15864.8|15860.8|15854.8|15850.8|15870.3|15866.3|15853.8|15849.8|97
1630638300000|2021-09-03 03:05:00|15855.3|15851.3|15853.8|15849.8|15860.3|15856.3|15853.3|15849.3|38
1630638600000|2021-09-03 03:10:00|15854.3|15850.3|15854.8|15850.8|15857.8|15853.8|15851.8|15847.8|28
1630638900000|2021-09-03 03:15:00|15855.3|15851.3|15850.8|15846.8|15857.3|15853.3|15848.8|15844.8|23
1630639200000|2021-09-03 03:20:00|15850.3|15846.3|15858.8|15854.8|15859.3|15855.3|15850.3|15846.3|16
1630639500000|2021-09-03 03:25:00|15858.3|15854.3|15852.8|15848.8|15859.3|15855.3|15852.8|15848.8|8
1630639800000|2021-09-03 03:30:00|15853.3|15849.3|15848.8|15844.8|15855.3|15851.3|15847.3|15843.3|26
1630640100000|2021-09-03 03:35:00|15849.3|15845.3|15846.8|15842.8|15850.3|15846.3|15843.3|15839.3|16
1630640400000|2021-09-03 03:40:00|15846.3|15842.3|15849.8|15845.8|15850.8|15846.8|15845.8|15841.8|14
1630640700000|2021-09-03 03:45:00|15849.3|15845.3|15848.8|15844.8|15851.8|15847.8|15846.8|15842.8|14
1630641000000|2021-09-03 03:50:00|15848.3|15844.3|15851.3|15847.3|15852.3|15848.3|15848.3|15844.3|4
1630641300000|2021-09-03 03:55:00|15851.8|15847.8|15851.8|15847.8|15857.3|15853.3|15850.8|15846.8|11
1630641600000|2021-09-03 04:00:00|15852.8|15848.8|15852.8|15848.8|15853.8|15849.8|15849.3|15845.3|10
1630641900000|2021-09-03 04:05:00|15852.3|15848.3|15851.8|15847.8|15854.3|15850.3|15848.8|15844.8|6
1630642200000|2021-09-03 04:10:00|15851.3|15847.3|15853.3|15849.3|15854.3|15850.3|15850.8|15846.8|1
1630642500000|2021-09-03 04:15:00|15853.8|15849.8|15852.8|15848.8|15854.3|15850.3|15852.3|15848.3|0
1630642800000|2021-09-03 04:20:00|15853.3|15849.3|15857.8|15853.8|15860.3|15856.3|15852.8|15848.8|25
1630643100000|2021-09-03 04:25:00|15858.3|15854.3|15856.8|15852.8|15859.8|15855.8|15856.8|15852.8|8
1630643400000|2021-09-03 04:30:00|15856.3|15852.3|15855.8|15851.8|15857.3|15853.3|15854.8|15850.8|7
1630643700000|2021-09-03 04:35:00|15855.3|15851.3|15852.8|15848.8|15857.3|15853.3|15852.8|15848.8|13
1630644000000|2021-09-03 04:40:00|15852.3|15848.3|15847.3|15843.3|15852.8|15848.8|15846.8|15842.8|17
1630644300000|2021-09-03 04:45:00|15847.8|15843.8|15847.8|15843.8|15848.8|15844.8|15843.8|15839.8|30
1630644600000|2021-09-03 04:50:00|15847.3|15843.3|15847.8|15843.8|15849.3|15845.3|15844.3|15840.3|14
1630644900000|2021-09-03 04:55:00|15848.3|15844.3|15848.8|15844.8|15849.3|15845.3|15846.8|15842.8|6
1630645200000|2021-09-03 05:00:00|15849.3|15845.3|15852.8|15848.8|15856.3|15852.3|15847.3|15843.3|47
1630645500000|2021-09-03 05:05:00|15853.3|15849.3|15846.8|15842.8|15853.3|15849.3|15843.8|15839.8|33
1630645800000|2021-09-03 05:10:00|15846.3|15842.3|15847.8|15843.8|15849.3|15845.3|15843.3|15839.3|56
1630646100000|2021-09-03 05:15:00|15848.3|15844.3|15847.3|15843.3|15851.8|15847.8|15847.3|15843.3|7
1630646400000|2021-09-03 05:20:00|15846.8|15842.8|15847.3|15843.3|15849.3|15845.3|15845.8|15841.8|11
1630646700000|2021-09-03 05:25:00|15847.8|15843.8|15848.8|15844.8|15849.3|15845.3|15846.8|15842.8|5
1630647000000|2021-09-03 05:30:00|15848.3|15844.3|15850.8|15846.8|15851.3|15847.3|15846.8|15842.8|19
1630647300000|2021-09-03 05:35:00|15851.3|15847.3|15852.3|15848.3|15853.3|15849.3|15849.8|15845.8|12
1630647600000|2021-09-03 05:40:00|15851.8|15847.8|15851.8|15847.8|15853.8|15849.8|15849.3|15845.3|23
1630647900000|2021-09-03 05:45:00|15851.3|15847.3|15854.8|15850.8|15855.3|15851.3|15849.8|15845.8|21
1630648200000|2021-09-03 05:50:00|15855.3|15851.3|15853.8|15849.8|15856.3|15852.3|15851.3|15847.3|31
1630648500000|2021-09-03 05:55:00|15854.3|15850.3|15857.3|15853.3|15857.3|15853.3|15854.3|15850.3|23
1630648800000|2021-09-03 06:00:00|15856.3|15854.3|15850.8|15848.8|15856.8|15854.8|15844.3|15842.3|290
1630649100000|2021-09-03 06:05:00|15851.3|15849.3|15837.8|15835.8|15851.3|15849.3|15837.3|15835.3|194
1630649400000|2021-09-03 06:10:00|15839.3|15837.3|15846.8|15844.8|15848.8|15846.8|15837.3|15835.3|193
1630649700000|2021-09-03 06:15:00|15845.8|15843.8|15841.8|15839.8|15846.3|15844.3|15840.8|15838.8|92
1630650000000|2021-09-03 06:20:00|15842.3|15840.3|15842.8|15840.8|15843.8|15841.8|15838.3|15836.3|97
1630650300000|2021-09-03 06:25:00|15843.3|15841.3|15836.8|15834.8|15843.3|15841.3|15836.3|15834.3|61
1630650600000|2021-09-03 06:30:00|15837.3|15835.3|15839.8|15837.8|15840.3|15838.3|15835.8|15833.8|147
1630650900000|2021-09-03 06:35:00|15840.3|15838.3|15837.3|15835.3|15840.8|15838.8|15835.3|15833.3|148
1630651200000|2021-09-03 06:40:00|15836.8|15834.8|15833.8|15831.8|15837.3|15835.3|15833.3|15831.3|79
1630651500000|2021-09-03 06:45:00|15833.3|15831.3|15835.8|15833.8|15836.3|15834.3|15829.3|15827.3|93
1630651800000|2021-09-03 06:50:00|15835.3|15833.3|15841.8|15839.8|15843.3|15841.3|15835.3|15833.3|133
1630652100000|2021-09-03 06:55:00|15842.3|15840.3|15837.8|15835.8|15842.3|15840.3|15834.3|15832.3|232
1630652400000|2021-09-03 07:00:00|15837.4|15836.2|15845.4|15844.2|15855.4|15854.2|15835.4|15834.2|1735
1630652700000|2021-09-03 07:05:00|15844.9|15843.7|15816.4|15815.2|15849.9|15848.7|15805.9|15804.7|1528
1630653000000|2021-09-03 07:10:00|15816.9|15815.7|15825.4|15824.2|15827.9|15826.7|15805.9|15804.7|947
1630653300000|2021-09-03 07:15:00|15824.9|15823.7|15823.4|15822.2|15830.4|15829.2|15817.9|15816.7|556
1630653600000|2021-09-03 07:20:00|15822.9|15821.7|15817.4|15816.2|15825.9|15824.7|15815.4|15814.2|532
1630653900000|2021-09-03 07:25:00|15816.9|15815.7|15819.4|15818.2|15826.9|15825.7|15816.9|15815.7|476
1630654200000|2021-09-03 07:30:00|15818.9|15817.7|15830.4|15829.2|15833.4|15832.2|15813.9|15812.7|537
1630654500000|2021-09-03 07:35:00|15830.9|15829.7|15844.4|15843.2|15845.9|15844.7|15828.9|15827.7|861
1630654800000|2021-09-03 07:40:00|15844|15842.8|15852.5|15851.3|15853|15851.8|15836.5|15835.3|590
1630655100000|2021-09-03 07:45:00|15852|15850.8|15847.5|15846.3|15861|15859.8|15844.5|15843.3|931
1630655400000|2021-09-03 07:50:00|15847|15845.8|15849|15847.8|15853.5|15852.3|15841.5|15840.3|395
1630655700000|2021-09-03 07:55:00|15849.5|15848.3|15852|15850.8|15857|15855.8|15846.5|15845.3|443
1630656000000|2021-09-03 08:00:00|15851.5|15850.3|15853|15851.8|15855.5|15854.3|15845.5|15844.3|450
1630656300000|2021-09-03 08:05:00|15852.5|15851.3|15852.5|15851.3|15856|15854.8|15847.5|15846.3|306
1630656600000|2021-09-03 08:10:00|15853|15851.8|15854|15852.8|15855.5|15854.3|15849|15847.8|215
1630656900000|2021-09-03 08:15:00|15854.5|15853.3|15855|15853.8|15856.5|15855.3|15851.5|15850.3|362
1630657200000|2021-09-03 08:20:00|15854.5|15853.3|15853.5|15852.3|15859.5|15858.3|15853.5|15852.3|458
1630657500000|2021-09-03 08:25:00|15854|15852.8|15853|15851.8|15855.5|15854.3|15851.5|15850.3|255
1630657800000|2021-09-03 08:30:00|15853.5|15852.3|15854.5|15853.3|15856.5|15855.3|15851.5|15850.3|221
1630658100000|2021-09-03 08:35:00|15855|15853.8|15854.5|15853.3|15855.5|15854.3|15851.5|15850.3|156
1630658400000|2021-09-03 08:40:00|15854|15852.8|15855.5|15854.3|15858|15856.8|15852.5|15851.3|221
1630658700000|2021-09-03 08:45:00|15856|15854.8|15857.5|15856.3|15859.5|15858.3|15854.5|15853.3|256
1630659000000|2021-09-03 08:50:00|15857|15855.8|15854.5|15853.3|15858.5|15857.3|15850.5|15849.3|504
1630659300000|2021-09-03 08:55:00|15855|15853.8|15855.5|15854.3|15857.5|15856.3|15853|15851.8|201
1630659600000|2021-09-03 09:00:00|15855|15853.8|15847|15845.8|15855.5|15854.3|15846|15844.8|504
1630659900000|2021-09-03 09:05:00|15846.5|15845.3|15849|15847.8|15849.5|15848.3|15843.5|15842.3|282
1630660200000|2021-09-03 09:10:00|15849.5|15848.3|15848|15846.8|15853.5|15852.3|15847.5|15846.3|390
1630660500000|2021-09-03 09:15:00|15848.5|15847.3|15847.5|15846.3|15852.5|15851.3|15842.5|15841.3|528
1630660800000|2021-09-03 09:20:00|15847|15845.8|15850|15848.8|15850|15848.8|15841.5|15840.3|286
1630661100000|2021-09-03 09:25:00|15849.5|15848.3|15845.5|15844.3|15850.5|15849.3|15840.5|15839.3|367
1630661400000|2021-09-03 09:30:00|15845|15843.8|15845.5|15844.3|15853|15851.8|15845|15843.8|254
1630661700000|2021-09-03 09:35:00|15845|15843.8|15847.5|15846.3|15849.5|15848.3|15843.5|15842.3|132
1630662000000|2021-09-03 09:40:00|15847|15845.8|15850|15848.8|15854|15852.8|15846.5|15845.3|179
1630662300000|2021-09-03 09:45:00|15849.5|15848.3|15852|15850.8|15853.5|15852.3|15845.5|15844.3|215
1630662600000|2021-09-03 09:50:00|15851.5|15850.3|15850.5|15849.3|15852.5|15851.3|15847.5|15846.3|280
1630662900000|2021-09-03 09:55:00|15850|15848.8|15851|15849.8|15854.5|15853.3|15848.5|15847.3|302
1630663200000|2021-09-03 10:00:00|15851.5|15850.3|15852.5|15851.3|15853.5|15852.3|15849.5|15848.3|256
1630663500000|2021-09-03 10:05:00|15852|15850.8|15852|15850.8|15854.5|15853.3|15848.5|15847.3|242
1630663800000|2021-09-03 10:10:00|15852.5|15851.3|15854.5|15853.3|15855.5|15854.3|15850.5|15849.3|161
1630664100000|2021-09-03 10:15:00|15854|15852.8|15858.5|15857.3|15859.5|15858.3|15853.5|15852.3|186
1630664400000|2021-09-03 10:20:00|15857.5|15856.3|15857.5|15856.3|15859.5|15858.3|15856.5|15855.3|236
1630664700000|2021-09-03 10:25:00|15858|15856.8|15854.5|15853.3|15858.5|15857.3|15852|15850.8|292
1630665000000|2021-09-03 10:30:00|15855|15853.8|15862.5|15861.3|15865|15863.8|15854.5|15853.3|265
1630665300000|2021-09-03 10:35:00|15863|15861.8|15866.5|15865.3|15872.5|15871.3|15863|15861.8|401
1630665600000|2021-09-03 10:40:00|15867.5|15866.3|15862|15860.8|15868.5|15867.3|15861.5|15860.3|306
1630665900000|2021-09-03 10:45:00|15861.5|15860.3|15864.5|15863.3|15865|15863.8|15861.5|15860.3|180
1630666200000|2021-09-03 10:50:00|15865|15863.8|15860.5|15859.3|15866.5|15865.3|15860|15858.8|184
1630666500000|2021-09-03 10:55:00|15860|15858.8|15860.5|15859.3|15863.5|15862.3|15859.5|15858.3|218
1630666800000|2021-09-03 11:00:00|15861|15859.8|15856.5|15855.3|15861|15859.8|15856|15854.8|175
1630667100000|2021-09-03 11:05:00|15857.5|15856.3|15859|15857.8|15862.5|15861.3|15857.5|15856.3|303
1630667400000|2021-09-03 11:10:00|15859.5|15858.3|15860|15858.8|15864.5|15863.3|15859|15857.8|170
1630667700000|2021-09-03 11:15:00|15859.5|15858.3|15859.5|15858.3|15862.5|15861.3|15858.5|15857.3|96
1630668000000|2021-09-03 11:20:00|15860|15858.8|15866.5|15865.3|15866.5|15865.3|15860|15858.8|240
1630668300000|2021-09-03 11:25:00|15867|15865.8|15864.5|15863.3|15867.5|15866.3|15864.5|15863.3|190
1630668600000|2021-09-03 11:30:00|15864|15862.8|15860.5|15859.3|15865|15863.8|15860.5|15859.3|129
1630668900000|2021-09-03 11:35:00|15860|15858.8|15855.5|15854.3|15860|15858.8|15854|15852.8|265
1630669200000|2021-09-03 11:40:00|15854.7|15853.5|15855.7|15854.5|15856.7|15855.5|15851.7|15850.5|226
1630669500000|2021-09-03 11:45:00|15856.2|15855|15857.7|15856.5|15861.2|15860|15855.7|15854.5|287
1630669800000|2021-09-03 11:50:00|15858.2|15857|15852.7|15851.5|15859.7|15858.5|15852.7|15851.5|238
1630670100000|2021-09-03 11:55:00|15852.2|15851|15850.2|15849|15856.7|15855.5|15848.7|15847.5|301
1630670400000|2021-09-03 12:00:00|15850.7|15849.5|15853.7|15852.5|15853.7|15852.5|15846.7|15845.5|244
1630670700000|2021-09-03 12:05:00|15852.7|15851.5|15851.7|15850.5|15856.2|15855|15851.2|15850|215
1630671000000|2021-09-03 12:10:00|15851.2|15850|15847.2|15846|15851.2|15850|15843.7|15842.5|310
1630671300000|2021-09-03 12:15:00|15847.7|15846.5|15844.7|15843.5|15848.7|15847.5|15841.7|15840.5|242
1630671600000|2021-09-03 12:20:00|15844.2|15843|15848.2|15847|15848.7|15847.5|15843.7|15842.5|169
1630671900000|2021-09-03 12:25:00|15848.7|15847.5|15852.2|15851|15860.7|15859.5|15847.7|15846.5|261
1630672200000|2021-09-03 12:30:00|15851.7|15850.5|15843.7|15842.5|15861.2|15860|15818.7|15817.5|1802
1630672500000|2021-09-03 12:35:00|15844.2|15843|15835.7|15834.5|15859.7|15858.5|15832.7|15831.5|1053
1630672800000|2021-09-03 12:40:00|15835.2|15834|15830.7|15829.5|15836.7|15835.5|15824.2|15823|728
1630673100000|2021-09-03 12:45:00|15830.2|15829|15832.7|15831.5|15840.7|15839.5|15829.2|15828|437
1630673400000|2021-09-03 12:50:00|15832.2|15831|15836.7|15835.5|15837.7|15836.5|15829.2|15828|279
1630673700000|2021-09-03 12:55:00|15836.2|15835|15838.2|15837|15840.7|15839.5|15833.2|15832|361
1630674000000|2021-09-03 13:00:00|15838.7|15837.5|15841.2|15840|15842.7|15841.5|15836.7|15835.5|568
1630674300000|2021-09-03 13:05:00|15841.7|15840.5|15832.7|15831.5|15844.7|15843.5|15831.7|15830.5|319
1630674600000|2021-09-03 13:10:00|15832.2|15831|15823.7|15822.5|15836.2|15835|15823.2|15822|1260
1630674900000|2021-09-03 13:15:00|15823.2|15822|15792.7|15791.5|15823.7|15822.5|15792.7|15791.5|1227
1630675200000|2021-09-03 13:20:00|15792.2|15791|15752.2|15751|15792.7|15791.5|15727.2|15726|3555
1630675500000|2021-09-03 13:25:00|15751.7|15750.5|15720.2|15719|15751.7|15750.5|15715.2|15714|1787
1630675800000|2021-09-03 13:30:00|15720.7|15719.5|15717.7|15716.5|15742.7|15741.5|15717.7|15716.5|2150
1630676100000|2021-09-03 13:35:00|15716.2|15715|15717.2|15716|15724.7|15723.5|15709.7|15708.5|1755
1630676400000|2021-09-03 13:40:00|15716.7|15715.5|15719.7|15718.5|15725.2|15724|15711.7|15710.5|1387
1630676700000|2021-09-03 13:45:00|15718.7|15717.5|15717.7|15716.5|15721.7|15720.5|15698.2|15697|1800
1630677000000|2021-09-03 13:50:00|15716.7|15715.5|15696.7|15695.5|15717.2|15716|15686.7|15685.5|1412
1630677300000|2021-09-03 13:55:00|15697.2|15696|15711.7|15710.5|15711.7|15710.5|15686.7|15685.5|1124
1630677600000|2021-09-03 14:00:00|15711.2|15710|15722.7|15721.5|15722.7|15721.5|15690.2|15689|1339
1630677900000|2021-09-03 14:05:00|15723.2|15722|15719.7|15718.5|15723.2|15722|15707.7|15706.5|1263
1630678200000|2021-09-03 14:10:00|15719.2|15718|15741.7|15740.5|15742.7|15741.5|15713.7|15712.5|1296
1630678500000|2021-09-03 14:15:00|15741.2|15740|15740.7|15739.5|15749.7|15748.5|15734.2|15733|860
1630678800000|2021-09-03 14:20:00|15740.2|15739|15751.7|15750.5|15752.7|15751.5|15739.7|15738.5|718
1630679100000|2021-09-03 14:25:00|15752.7|15751.5|15758.2|15757|15759.2|15758|15747.2|15746|815
1630679400000|2021-09-03 14:30:00|15757.7|15756.5|15772.2|15771|15773.7|15772.5|15748.7|15747.5|933
1630679700000|2021-09-03 14:35:00|15772.7|15771.5|15760.2|15759|15774.7|15773.5|15759.7|15758.5|846
1630680000000|2021-09-03 14:40:00|15759.7|15758.5|15760.7|15759.5|15763.7|15762.5|15753.2|15752|764
1630680300000|2021-09-03 14:45:00|15760.2|15759|15764.7|15763.5|15766.2|15765|15748.7|15747.5|791
1630680600000|2021-09-03 14:50:00|15764.2|15763|15761.2|15760|15765.7|15764.5|15757.2|15756|640
1630680900000|2021-09-03 14:55:00|15760.7|15759.5|15781.7|15780.5|15782.2|15781|15759.7|15758.5|644
1630681200000|2021-09-03 15:00:00|15780.7|15779.5|15778.7|15777.5|15787.7|15786.5|15774.2|15773|799
1630681500000|2021-09-03 15:05:00|15778.2|15777|15780.2|15779|15783.2|15782|15771.2|15770|503
1630681800000|2021-09-03 15:10:00|15780.7|15779.5|15784.7|15783.5|15796.7|15795.5|15776.7|15775.5|831
1630682100000|2021-09-03 15:15:00|15784.2|15783|15772.2|15771|15786.7|15785.5|15766.2|15765|743
1630682400000|2021-09-03 15:20:00|15771.7|15770.5|15781.2|15780|15782.2|15781|15765.7|15764.5|483
1630682700000|2021-09-03 15:25:00|15780.7|15779.5|15781.7|15780.5|15785.7|15784.5|15771.7|15770.5|1133
1630683000000|2021-09-03 15:30:00|15782.1|15780.1|15783.1|15781.1|15787.6|15785.6|15773.1|15771.1|1223
1630683300000|2021-09-03 15:35:00|15782.1|15780.1|15773.6|15771.6|15782.1|15780.1|15773.1|15771.1|461
1630683600000|2021-09-03 15:40:00|15773.1|15771.1|15772.1|15770.1|15776.1|15774.1|15769.1|15767.1|298
1630683900000|2021-09-03 15:45:00|15772.6|15770.6|15767.1|15765.1|15773.1|15771.1|15766.1|15764.1|264
1630684200000|2021-09-03 15:50:00|15766.1|15764.1|15756.1|15754.1|15766.6|15764.6|15753.1|15751.1|351
1630684500000|2021-09-03 15:55:00|15756.6|15754.6|15757.1|15755.1|15758.1|15756.1|15754.1|15752.1|196
1630684800000|2021-09-03 16:00:00|15756.6|15754.6|15760.1|15758.1|15761.1|15759.1|15754.1|15752.1|229
1630685100000|2021-09-03 16:05:00|15759.6|15757.6|15766.1|15764.1|15769.1|15767.1|15759.1|15757.1|201
1630685400000|2021-09-03 16:10:00|15766.6|15764.6|15763.1|15761.1|15768.1|15766.1|15763.1|15761.1|48
1630685700000|2021-09-03 16:15:00|15762.6|15760.6|15763.1|15761.1|15764.6|15762.6|15760.6|15758.6|70
1630686000000|2021-09-03 16:20:00|15763.6|15761.6|15764.1|15762.1|15767.1|15765.1|15760.1|15758.1|75
1630686300000|2021-09-03 16:25:00|15764.6|15762.6|15768.1|15766.1|15768.1|15766.1|15764.6|15762.6|65
1630686600000|2021-09-03 16:30:00|15767.6|15765.6|15763.1|15761.1|15770.1|15768.1|15761.1|15759.1|67
1630686900000|2021-09-03 16:35:00|15763.6|15761.6|15762.6|15760.6|15764.6|15762.6|15761.1|15759.1|65
1630687200000|2021-09-03 16:40:00|15763.1|15761.1|15765.1|15763.1|15766.1|15764.1|15760.6|15758.6|73
1630687500000|2021-09-03 16:45:00|15764.6|15762.6|15764.1|15762.1|15766.1|15764.1|15763.1|15761.1|38
1630687800000|2021-09-03 16:50:00|15764.6|15762.6|15767.6|15765.6|15769.1|15767.1|15762.6|15760.6|65
1630688100000|2021-09-03 16:55:00|15767.1|15765.1|15770.1|15768.1|15770.1|15768.1|15766.1|15764.1|269
1630688400000|2021-09-03 17:00:00|15769.1|15767.1|15775.6|15773.6|15778.1|15776.1|15767.6|15765.6|150
1630688700000|2021-09-03 17:05:00|15776.1|15774.1|15776.6|15774.6|15779.1|15777.1|15775.1|15773.1|63
1630689000000|2021-09-03 17:10:00|15777.1|15775.1|15779.1|15777.1|15780.1|15778.1|15776.6|15774.6|63
1630689300000|2021-09-03 17:15:00|15779.6|15777.6|15778.1|15776.1|15779.6|15777.6|15777.1|15775.1|19
1630689600000|2021-09-03 17:20:00|15778.6|15776.6|15778.6|15776.6|15779.1|15777.1|15776.1|15774.1|52
1630689900000|2021-09-03 17:25:00|15779.1|15777.1|15778.1|15776.1|15780.1|15778.1|15777.6|15775.6|58
1630690200000|2021-09-03 17:30:00|15778.6|15776.6|15778.1|15776.1|15781.1|15779.1|15778.1|15776.1|72
1630690500000|2021-09-03 17:35:00|15778.6|15776.6|15782.1|15780.1|15782.1|15780.1|15775.1|15773.1|93
1630690800000|2021-09-03 17:40:00|15781.6|15779.6|15783.6|15781.6|15784.6|15782.6|15781.1|15779.1|55
1630691100000|2021-09-03 17:45:00|15783.1|15781.1|15781.1|15779.1|15784.1|15782.1|15779.6|15777.6|51
1630691400000|2021-09-03 17:50:00|15781.6|15779.6|15781.1|15779.1|15782.1|15780.1|15780.1|15778.1|41
1630691700000|2021-09-03 17:55:00|15780.6|15778.6|15780.1|15778.1|15783.6|15781.6|15779.1|15777.1|74
1630692000000|2021-09-03 18:00:00|15780.6|15778.6|15776.1|15774.1|15781.1|15779.1|15775.6|15773.6|76
1630692300000|2021-09-03 18:05:00|15776.6|15774.6|15778.1|15776.1|15778.1|15776.1|15774.1|15772.1|66
1630692600000|2021-09-03 18:10:00|15777.6|15775.6|15779.1|15777.1|15781.1|15779.1|15777.6|15775.6|40
1630692900000|2021-09-03 18:15:00|15778.6|15776.6|15782.1|15780.1|15782.1|15780.1|15778.6|15776.6|22
1630693200000|2021-09-03 18:20:00|15781.1|15779.1|15779.6|15777.6|15782.1|15780.1|15778.1|15776.1|28
1630693500000|2021-09-03 18:25:00|15780.1|15778.1|15780.1|15778.1|15781.1|15779.1|15777.1|15775.1|74
1630693800000|2021-09-03 18:30:00|15780.6|15778.6|15780.1|15778.1|15781.1|15779.1|15777.6|15775.6|28
1630694100000|2021-09-03 18:35:00|15779.6|15777.6|15779.6|15777.6|15781.1|15779.1|15778.1|15776.1|54
1630694400000|2021-09-03 18:40:00|15780.1|15778.1|15780.1|15778.1|15780.1|15778.1|15777.6|15775.6|38
1630694700000|2021-09-03 18:45:00|15779.6|15777.6|15780.1|15778.1|15780.1|15778.1|15778.1|15776.1|37
1630695000000|2021-09-03 18:50:00|15780.6|15778.6|15783.1|15781.1|15783.1|15781.1|15779.6|15777.6|49
1630695300000|2021-09-03 18:55:00|15783.6|15781.6|15783.1|15781.1|15785.1|15783.1|15781.1|15779.1|55
1630695600000|2021-09-03 19:00:00|15783.6|15781.6|15788.1|15786.1|15789.1|15787.1|15783.1|15781.1|101
1630695900000|2021-09-03 19:05:00|15789.1|15787.1|15788.1|15786.1|15790.1|15788.1|15787.1|15785.1|50
1630696200000|2021-09-03 19:10:00|15787.6|15785.6|15790.1|15788.1|15791.1|15789.1|15787.1|15785.1|45
1630696500000|2021-09-03 19:15:00|15789.6|15787.6|15784.1|15782.1|15790.1|15788.1|15784.1|15782.1|91
1630696800000|2021-09-03 19:20:00|15784.6|15782.6|15781.6|15779.6|15784.6|15782.6|15781.1|15779.1|88
1630697100000|2021-09-03 19:25:00|15782.1|15780.1|15776.6|15774.6|15782.6|15780.6|15776.1|15774.1|37
1630697400000|2021-09-03 19:30:00|15777.1|15775.1|15782.1|15780.1|15782.6|15780.6|15776.6|15774.6|48
1630697700000|2021-09-03 19:35:00|15782.6|15780.6|15778.6|15776.6|15783.1|15781.1|15777.1|15775.1|44
1630698000000|2021-09-03 19:40:00|15778.1|15776.1|15774.1|15772.1|15779.1|15777.1|15772.1|15770.1|62
1630698300000|2021-09-03 19:45:00|15773.6|15771.6|15774.6|15772.6|15778.1|15776.1|15773.6|15771.6|99
1630698600000|2021-09-03 19:50:00|15775.1|15773.1|15761.1|15759.1|15778.1|15776.1|15760.1|15758.1|317
1630698900000|2021-09-03 19:55:00|15760.6|15758.6|15771.1|15769.1|15771.1|15769.1|15759.1|15757.1|252
1630699200000|2021-09-03 20:00:00|15772.9|15767.9|15768.5|15763.5|15772.9|15767.9|15766.7|15761.7|2
1630699500000|2021-09-03 20:05:00|15767.7|15762.7|15769.9|15764.9|15769.9|15764.9|15767.6|15762.6|0
1630699800000|2021-09-03 20:10:00|15770|15765|15768.9|15763.9|15770.7|15765.7|15767.4|15762.4|0
1630700100000|2021-09-03 20:15:00|15769.7|15764.7|15769.1|15764.1|15769.9|15764.9|15768.9|15763.9|0
1630700400000|2021-09-03 20:20:00|15769.2|15764.2|15770|15765|15770.1|15765.1|15769.2|15764.2|0
1630700700000|2021-09-03 20:25:00|15770.2|15765.2|15770.6|15765.6|15770.7|15765.7|15769.8|15764.8|0
1630701000000|2021-09-03 20:30:00|15770.7|15765.7|15769.6|15764.6|15770.7|15765.7|15769.6|15764.6|0
1630701300000|2021-09-03 20:35:00|15770|15765|15769.2|15764.2|15770.4|15765.4|15769.2|15764.2|0
1630701900000|2021-09-03 20:45:00|15769|15764|15768.9|15763.9|15769|15764|15768.9|15763.9|0
1630702200000|2021-09-03 20:50:00|15768.8|15763.8|15769.1|15764.1|15769.8|15764.8|15768.8|15763.8|0
1630702500000|2021-09-03 20:55:00|15769.8|15764.8|15767.5|15762.5|15769.8|15764.8|15767|15762|0
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15774.3|15769.3|15775.5|15770.5|15767.3|15762.3|0
1630879500000|2021-09-05 22:05:00|15774|15769|15769.8|15764.8|15777.1|15772.1|15768.3|15763.3|0
1630879800000|2021-09-05 22:10:00|15770.1|15765.1|15770.8|15765.8|15771.5|15766.5|15768.2|15763.2|0
1630880100000|2021-09-05 22:15:00|15771.2|15766.2|15766.3|15761.3|15771.6|15766.6|15766|15761|0
1630880400000|2021-09-05 22:20:00|15765.6|15760.6|15766.3|15761.3|15768.2|15763.2|15765.6|15760.6|0
1630880700000|2021-09-05 22:25:00|15765.5|15760.5|15764.3|15759.3|15766.3|15761.3|15762.8|15757.8|0
1630881000000|2021-09-05 22:30:00|15765.1|15760.1|15765.9|15760.9|15767|15762|15765.1|15760.1|0
1630881300000|2021-09-05 22:35:00|15765|15760|15757|15752|15765|15760|15756.8|15751.8|0
1630881600000|2021-09-05 22:40:00|15757.8|15752.8|15757.9|15752.9|15757.9|15752.9|15757|15752|0
1630881900000|2021-09-05 22:45:00|15758.3|15753.3|15760.7|15755.7|15760.8|15755.8|15758.3|15753.3|0
1630882200000|2021-09-05 22:50:00|15760.8|15755.8|15760|15755|15761.2|15756.2|15759.2|15754.2|0
1630882500000|2021-09-05 22:55:00|15759.2|15754.2|15760.4|15755.4|15760.4|15755.4|15758.4|15753.4|0
1630882800000|2021-09-05 23:00:00|15760.1|15755.1|15759.1|15754.1|15760.1|15755.1|15759.1|15754.1|0
1630883100000|2021-09-05 23:05:00|15759.5|15754.5|15760.7|15755.7|15761.4|15756.4|15759.5|15754.5|0
1630883400000|2021-09-05 23:10:00|15760.2|15755.2|15759.5|15754.5|15760.5|15755.5|15758.7|15753.7|0
1630883700000|2021-09-05 23:15:00|15758.7|15753.7|15759.5|15754.5|15760.3|15755.3|15758.7|15753.7|0
1630884000000|2021-09-05 23:20:00|15759.9|15754.9|15758.8|15753.8|15760.3|15755.3|15758.8|15753.8|0
1630884300000|2021-09-05 23:25:00|15759.5|15754.5|15758|15753|15760.3|15755.3|15758|15753|0
1630884600000|2021-09-05 23:30:00|15758.8|15753.8|15751|15746|15758.8|15753.8|15749.3|15744.3|0
1630884900000|2021-09-05 23:35:00|15751.3|15746.3|15747.4|15742.4|15752.1|15747.1|15747.4|15742.4|0
1630885200000|2021-09-05 23:40:00|15747.8|15742.8|15751.3|15746.3|15752.1|15747.1|15747.4|15742.4|0
1630885500000|2021-09-05 23:45:00|15751.7|15746.7|15746.8|15741.8|15755.5|15750.5|15746.7|15741.7|0
1630885800000|2021-09-05 23:50:00|15747.2|15742.2|15748.8|15743.8|15750.5|15745.5|15745.1|15740.1|0
1630886100000|2021-09-05 23:55:00|15749.2|15744.2|15746.8|15741.8|15750.4|15745.4|15746|15741|0
1630886400000|2021-09-06 00:00:00|15746|15741|15742.2|15737.2|15747.6|15742.6|15740.6|15735.6|0
1630886700000|2021-09-06 00:05:00|15741.8|15736.8|15740.6|15735.6|15742.9|15737.9|15738.3|15733.3|0
1630887000000|2021-09-06 00:10:00|15741|15736|15739.8|15734.8|15742.9|15737.9|15738.2|15733.2|0
1630887300000|2021-09-06 00:15:00|15740.6|15735.6|15742.1|15738.1|15749.6|15745.6|15732.6|15728.6|128
1630887600000|2021-09-06 00:20:00|15742.6|15738.6|15736.6|15732.6|15746.1|15742.1|15736.1|15732.1|31
1630887900000|2021-09-06 00:25:00|15736.1|15732.1|15734.1|15730.1|15739.6|15735.6|15728.6|15724.6|46
1630888200000|2021-09-06 00:30:00|15734.6|15730.6|15731.1|15727.1|15738.6|15734.6|15729.6|15725.6|26
1630888500000|2021-09-06 00:35:00|15731.6|15727.6|15738.1|15734.1|15740.6|15736.6|15731.1|15727.1|18
1630888800000|2021-09-06 00:40:00|15738.6|15734.6|15739.6|15735.6|15739.6|15735.6|15733.1|15729.1|37
1630889100000|2021-09-06 00:45:00|15740.1|15736.1|15741.6|15737.6|15744.1|15740.1|15739.6|15735.6|23
1630889400000|2021-09-06 00:50:00|15741.1|15737.1|15744.1|15740.1|15744.6|15740.6|15738.6|15734.6|11
1630889700000|2021-09-06 00:55:00|15743.6|15739.6|15752.6|15748.6|15753.1|15749.1|15743.6|15739.6|35
1630890000000|2021-09-06 01:00:00|15752.1|15748.1|15752.1|15748.1|15756.6|15752.6|15750.1|15746.1|22
1630890300000|2021-09-06 01:05:00|15752.6|15748.6|15750.6|15746.6|15753.6|15749.6|15749.6|15745.6|4
1630890600000|2021-09-06 01:10:00|15751.1|15747.1|15758.1|15754.1|15761.6|15757.6|15750.1|15746.1|8
1630890900000|2021-09-06 01:15:00|15757.6|15753.6|15756.6|15752.6|15759.1|15755.1|15753.1|15749.1|23
1630891200000|2021-09-06 01:20:00|15756.1|15752.1|15761.6|15757.6|15763.1|15759.1|15755.6|15751.6|12
1630891500000|2021-09-06 01:25:00|15763.6|15759.6|15763.1|15759.1|15768.6|15764.6|15762.1|15758.1|17
1630891800000|2021-09-06 01:30:00|15762.6|15758.6|15767.6|15763.6|15768.6|15764.6|15758.6|15754.6|19
1630892100000|2021-09-06 01:35:00|15767.1|15763.1|15769.6|15765.6|15771.6|15767.6|15765.1|15761.1|7
1630892400000|2021-09-06 01:40:00|15770.1|15766.1|15783.6|15779.6|15784.1|15780.1|15768.6|15764.6|50
1630892700000|2021-09-06 01:45:00|15784.1|15780.1|15790.6|15786.6|15793.1|15789.1|15779.6|15775.6|54
1630893000000|2021-09-06 01:50:00|15791.1|15787.1|15783.6|15779.6|15791.1|15787.1|15783.1|15779.1|16
1630893300000|2021-09-06 01:55:00|15783.1|15779.1|15778.1|15774.1|15784.1|15780.1|15773.1|15769.1|46
1630893600000|2021-09-06 02:00:00|15777.6|15773.6|15787.1|15783.1|15788.1|15784.1|15777.6|15773.6|18
1630893900000|2021-09-06 02:05:00|15787.6|15783.6|15784.6|15780.6|15791.1|15787.1|15781.1|15777.1|27
1630894200000|2021-09-06 02:10:00|15784.1|15780.1|15772.1|15768.1|15785.1|15781.1|15770.1|15766.1|138
1630894500000|2021-09-06 02:15:00|15773.1|15769.1|15766.1|15762.1|15774.6|15770.6|15762.6|15758.6|46
1630894800000|2021-09-06 02:20:00|15765.6|15761.6|15771.1|15767.1|15771.6|15767.6|15765.1|15761.1|11
1630895100000|2021-09-06 02:25:00|15771.6|15767.6|15775.1|15771.1|15776.6|15772.6|15771.1|15767.1|6
1630895400000|2021-09-06 02:30:00|15775.6|15771.6|15772.6|15768.6|15778.6|15774.6|15771.6|15767.6|13
1630895700000|2021-09-06 02:35:00|15772.1|15768.1|15770.6|15766.6|15773.6|15769.6|15768.1|15764.1|10
1630896000000|2021-09-06 02:40:00|15771.1|15767.1|15759.1|15755.1|15771.1|15767.1|15755.1|15751.1|44
1630896300000|2021-09-06 02:45:00|15758.6|15754.6|15766.1|15762.1|15767.6|15763.6|15757.1|15753.1|14
1630896600000|2021-09-06 02:50:00|15765.6|15761.6|15767.6|15763.6|15767.6|15763.6|15761.6|15757.6|3
1630896900000|2021-09-06 02:55:00|15767.1|15763.1|15768.6|15764.6|15770.6|15766.6|15765.6|15761.6|21
1630897200000|2021-09-06 03:00:00|15769.1|15765.1|15769.6|15765.6|15769.6|15765.6|15763.1|15759.1|17
1630897500000|2021-09-06 03:05:00|15770.1|15766.1|15768.6|15764.6|15772.1|15768.1|15767.6|15763.6|24
1630897800000|2021-09-06 03:10:00|15768.1|15764.1|15774.6|15770.6|15775.1|15771.1|15768.1|15764.1|14
1630898100000|2021-09-06 03:15:00|15774.1|15770.1|15774.6|15770.6|15777.1|15773.1|15772.1|15768.1|54
1630898400000|2021-09-06 03:20:00|15774.1|15770.1|15774.6|15770.6|15775.6|15771.6|15772.1|15768.1|9
1630898700000|2021-09-06 03:25:00|15775.1|15771.1|15770.6|15766.6|15775.6|15771.6|15770.6|15766.6|14
1630899000000|2021-09-06 03:30:00|15771.1|15767.1|15780.6|15776.6|15781.1|15777.1|15770.6|15766.6|21
1630899300000|2021-09-06 03:35:00|15781.1|15777.1|15781.6|15777.6|15784.6|15780.6|15777.6|15773.6|23
1630899600000|2021-09-06 03:40:00|15781.1|15777.1|15782.6|15778.6|15784.1|15780.1|15781.1|15777.1|9
1630899900000|2021-09-06 03:45:00|15783.1|15779.1|15786.6|15782.6|15787.6|15783.6|15782.6|15778.6|19
1630900200000|2021-09-06 03:50:00|15786.1|15782.1|15786.6|15782.6|15787.1|15783.1|15784.1|15780.1|14
1630900500000|2021-09-06 03:55:00|15786.1|15782.1|15786.6|15782.6|15788.1|15784.1|15785.6|15781.6|7
1630900800000|2021-09-06 04:00:00|15787.1|15783.1|15786.6|15782.6|15789.6|15785.6|15785.1|15781.1|23
1630901100000|2021-09-06 04:05:00|15786.1|15782.1|15786.6|15782.6|15787.1|15783.1|15784.6|15780.6|6
1630901400000|2021-09-06 04:10:00|15787.6|15783.6|15788.6|15784.6|15789.1|15785.1|15787.6|15783.6|6
1630901700000|2021-09-06 04:15:00|15789.1|15785.1|15787.6|15783.6|15789.1|15785.1|15785.6|15781.6|6
1630902000000|2021-09-06 04:20:00|15787.1|15783.1|15788.6|15784.6|15788.6|15784.6|15785.6|15781.6|7
1630902300000|2021-09-06 04:25:00|15788.1|15784.1|15788.1|15784.1|15788.6|15784.6|15786.6|15782.6|1
1630902600000|2021-09-06 04:30:00|15787.6|15783.6|15786.6|15782.6|15789.1|15785.1|15785.1|15781.1|16
1630902900000|2021-09-06 04:35:00|15786.1|15782.1|15787.6|15783.6|15789.1|15785.1|15785.1|15781.1|10
1630903200000|2021-09-06 04:40:00|15788.1|15784.1|15786.6|15782.6|15789.1|15785.1|15785.6|15781.6|8
1630903500000|2021-09-06 04:45:00|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15785.1|15781.1|11
1630903800000|2021-09-06 04:50:00|15786.1|15782.1|15782.6|15778.6|15786.6|15782.6|15782.1|15778.1|22
1630904100000|2021-09-06 04:55:00|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.1|15778.1|7
1630904400000|2021-09-06 05:00:00|15783.1|15779.1|15778.6|15774.6|15784.6|15780.6|15778.1|15774.1|22
1630904700000|2021-09-06 05:05:00|15778.1|15774.1|15783.6|15779.6|15784.6|15780.6|15778.1|15774.1|21
1630905000000|2021-09-06 05:10:00|15783.1|15779.1|15788.6|15784.6|15789.1|15785.1|15782.6|15778.6|17
1630905300000|2021-09-06 05:15:00|15789.1|15785.1|15788.6|15784.6|15790.1|15786.1|15785.6|15781.6|31
1630905600000|2021-09-06 05:20:00|15789.6|15785.6|15789.6|15785.6|15790.6|15786.6|15787.6|15783.6|28
1630905900000|2021-09-06 05:25:00|15789.1|15785.1|15791.6|15787.6|15791.6|15787.6|15787.6|15783.6|15
1630906200000|2021-09-06 05:30:00|15792.1|15788.1|15793.6|15789.6|15794.6|15790.6|15791.6|15787.6|26
1630906500000|2021-09-06 05:35:00|15793.1|15789.1|15801.6|15797.6|15802.1|15798.1|15793.1|15789.1|64
1630906800000|2021-09-06 05:40:00|15802.1|15798.1|15799.6|15795.6|15803.1|15799.1|15799.6|15795.6|18
1630907100000|2021-09-06 05:45:00|15800.1|15796.1|15800.6|15796.6|15802.1|15798.1|15799.6|15795.6|12
1630907400000|2021-09-06 05:50:00|15801.1|15797.1|15804.6|15800.6|15804.6|15800.6|15797.6|15793.6|40
1630907700000|2021-09-06 05:55:00|15804.1|15800.1|15800.6|15796.6|15805.6|15801.6|15800.6|15796.6|46
1630908000000|2021-09-06 06:00:00|15799.6|15797.6|15820.6|15818.6|15827.1|15825.1|15797.6|15795.6|495
1630908300000|2021-09-06 06:05:00|15820.1|15818.1|15842.1|15840.1|15845.1|15843.1|15820.1|15818.1|848
1630908600000|2021-09-06 06:10:00|15843.1|15841.1|15835.1|15833.1|15848.1|15846.1|15831.6|15829.6|576
1630908900000|2021-09-06 06:15:00|15834.6|15832.6|15837.1|15835.1|15844.6|15842.6|15834.1|15832.1|332
1630909200000|2021-09-06 06:20:00|15836.6|15834.6|15837.6|15835.6|15840.1|15838.1|15836.1|15834.1|142
1630909500000|2021-09-06 06:25:00|15838.1|15836.1|15838.6|15836.6|15839.1|15837.1|15834.6|15832.6|159
1630909800000|2021-09-06 06:30:00|15838.1|15836.1|15838.1|15836.1|15844.1|15842.1|15837.1|15835.1|190
1630910100000|2021-09-06 06:35:00|15839.1|15837.1|15839.1|15837.1|15845.1|15843.1|15838.1|15836.1|189
1630910400000|2021-09-06 06:40:00|15839.6|15837.6|15833.6|15831.6|15841.1|15839.1|15832.6|15830.6|204
1630910700000|2021-09-06 06:45:00|15834.1|15832.1|15839.6|15837.6|15840.6|15838.6|15832.6|15830.6|134
1630911000000|2021-09-06 06:50:00|15839.1|15837.1|15835.1|15833.1|15844.1|15842.1|15834.6|15832.6|133
1630911300000|2021-09-06 06:55:00|15835.6|15833.6|15828.6|15826.6|15837.1|15835.1|15827.6|15825.6|277
1630911600000|2021-09-06 07:00:00|15828.1|15826.1|15823.7|15822.5|15835.2|15834|15813.2|15812|1811
1630911900000|2021-09-06 07:05:00|15823.2|15822|15828.2|15827|15836.2|15835|15821.7|15820.5|1043
1630912200000|2021-09-06 07:10:00|15828.7|15827.5|15837.7|15836.5|15841.7|15840.5|15828.7|15827.5|778
1630912500000|2021-09-06 07:15:00|15838.7|15837.5|15861.7|15860.5|15863.7|15862.5|15838.7|15837.5|1578
1630912800000|2021-09-06 07:20:00|15862.2|15861|15870.7|15869.5|15891.2|15890|15861.7|15860.5|2622
1630913100000|2021-09-06 07:25:00|15870.2|15869|15879.7|15878.5|15883.7|15882.5|15868.7|15867.5|1173
1630913400000|2021-09-06 07:30:00|15880.7|15879.5|15883.7|15882.5|15886.7|15885.5|15878.7|15877.5|889
1630913700000|2021-09-06 07:35:00|15883.2|15882|15879.7|15878.5|15888.2|15887|15877.2|15876|782
1630914000000|2021-09-06 07:40:00|15880.2|15879|15886.7|15885.5|15892.7|15891.5|15880.2|15879|819
1630914300000|2021-09-06 07:45:00|15887.2|15886|15878.7|15877.5|15889.7|15888.5|15876.7|15875.5|697
1630914600000|2021-09-06 07:50:00|15879.2|15878|15879.7|15878.5|15886.7|15885.5|15877.7|15876.5|382
1630914900000|2021-09-06 07:55:00|15878.7|15877.5|15876.4|15875.2|15881.7|15880.5|15875.4|15874.2|370
1630915200000|2021-09-06 08:00:00|15876.9|15875.7|15876.9|15875.7|15883.9|15882.7|15875.9|15874.7|421
1630915500000|2021-09-06 08:05:00|15877.4|15876.2|15872.9|15871.7|15878.4|15877.2|15870.9|15869.7|464
1630915800000|2021-09-06 08:10:00|15871.9|15870.7|15873.9|15872.7|15877.9|15876.7|15870.9|15869.7|439
1630916100000|2021-09-06 08:15:00|15874.4|15873.2|15875.4|15874.2|15878.9|15877.7|15873.4|15872.2|299
1630916400000|2021-09-06 08:20:00|15875.9|15874.7|15874.9|15873.7|15879.9|15878.7|15874.4|15873.2|296
1630916700000|2021-09-06 08:25:00|15874.4|15873.2|15872.9|15871.7|15874.9|15873.7|15869.4|15868.2|437
1630917000000|2021-09-06 08:30:00|15873.4|15872.2|15873.9|15872.7|15875.9|15874.7|15869.9|15868.7|387
1630917300000|2021-09-06 08:35:00|15874.4|15873.2|15877.9|15876.7|15878.9|15877.7|15871.9|15870.7|317
1630917600000|2021-09-06 08:40:00|15877.4|15876.2|15876.9|15875.7|15882.9|15881.7|15873.9|15872.7|583
1630917900000|2021-09-06 08:45:00|15877.4|15876.2|15874.4|15873.2|15878.9|15877.7|15863.9|15862.7|1301
1630918200000|2021-09-06 08:50:00|15874.9|15873.7|15878.4|15877.2|15885.9|15884.7|15871.9|15870.7|749
1630918500000|2021-09-06 08:55:00|15878.9|15877.7|15882.9|15881.7|15884.9|15883.7|15877.9|15876.7|332
1630918800000|2021-09-06 09:00:00|15883.9|15882.7|15880.4|15879.2|15887.9|15886.7|15879.9|15878.7|234
1630919100000|2021-09-06 09:05:00|15880.9|15879.7|15872.9|15871.7|15882.9|15881.7|15867.4|15866.2|321
1630919400000|2021-09-06 09:10:00|15873.4|15872.2|15878.9|15877.7|15880.9|15879.7|15872.9|15871.7|200
1630919700000|2021-09-06 09:15:00|15879.9|15878.7|15876.9|15875.7|15881.4|15880.2|15875.4|15874.2|188
1630920000000|2021-09-06 09:20:00|15876.4|15875.2|15882.9|15881.7|15884.4|15883.2|15872.9|15871.7|245
1630920300000|2021-09-06 09:25:00|15883.4|15882.2|15875.9|15874.7|15883.9|15882.7|15872.9|15871.7|383
1630920600000|2021-09-06 09:30:00|15876.4|15875.2|15870.9|15869.7|15881.9|15880.7|15870.9|15869.7|267
1630920900000|2021-09-06 09:35:00|15871.4|15870.2|15871.9|15870.7|15873.9|15872.7|15866.9|15865.7|352
1630921200000|2021-09-06 09:40:00|15871.4|15870.2|15875.4|15874.2|15876.9|15875.7|15870.9|15869.7|175
1630921500000|2021-09-06 09:45:00|15875.9|15874.7|15872.9|15871.7|15878.9|15877.7|15872.9|15871.7|217
1630921800000|2021-09-06 09:50:00|15871.9|15870.7|15873.4|15872.2|15876.4|15875.2|15870.9|15869.7|132
1630922100000|2021-09-06 09:55:00|15873.9|15872.7|15871.9|15870.7|15874.9|15873.7|15869.9|15868.7|154
1630922400000|2021-09-06 10:00:00|15872.4|15871.2|15875.9|15874.7|15876.9|15875.7|15871.4|15870.2|110
1630922700000|2021-09-06 10:05:00|15874.4|15873.2|15877.9|15876.7|15879.9|15878.7|15872.9|15871.7|161
1630923000000|2021-09-06 10:10:00|15878.9|15877.7|15878.9|15877.7|15882.9|15881.7|15876.9|15875.7|272
1630923300000|2021-09-06 10:15:00|15879.4|15878.2|15879.4|15878.2|15883.9|15882.7|15877.9|15876.7|305
1630923600000|2021-09-06 10:20:00|15878.9|15877.7|15880.9|15879.7|15889.9|15888.7|15878.9|15877.7|521
1630923900000|2021-09-06 10:25:00|15881.4|15880.2|15884.9|15883.7|15889.9|15888.7|15880.9|15879.7|238
1630924200000|2021-09-06 10:30:00|15885.4|15884.2|15882.9|15881.7|15888.9|15887.7|15882.9|15881.7|239
1630924500000|2021-09-06 10:35:00|15883.4|15882.2|15885.4|15884.2|15888.9|15887.7|15880.9|15879.7|411
1630924800000|2021-09-06 10:40:00|15884.9|15883.7|15886.9|15885.7|15890.9|15889.7|15883.9|15882.7|303
1630925100000|2021-09-06 10:45:00|15887.4|15886.2|15886.9|15885.7|15889.9|15888.7|15883.9|15882.7|183
1630925400000|2021-09-06 10:50:00|15887.4|15886.2|15890.4|15889.2|15891.4|15890.2|15886.9|15885.7|154
1630925700000|2021-09-06 10:55:00|15889.9|15888.7|15877.9|15876.7|15891.9|15890.7|15876.9|15875.7|399
1630926000000|2021-09-06 11:00:00|15878.4|15877.2|15877.4|15876.2|15882.4|15881.2|15874.9|15873.7|358
1630926300000|2021-09-06 11:05:00|15877.9|15876.7|15876.9|15875.7|15883.4|15882.2|15876.9|15875.7|168
1630926600000|2021-09-06 11:10:00|15877.4|15876.2|15876.4|15875.2|15878.4|15877.2|15872.9|15871.7|180
1630926900000|2021-09-06 11:15:00|15876.9|15875.7|15880.9|15879.7|15880.9|15879.7|15874.9|15873.7|91
1630927200000|2021-09-06 11:20:00|15880.4|15879.2|15883.9|15882.7|15883.9|15882.7|15879.4|15878.2|130
1630927500000|2021-09-06 11:25:00|15884.4|15883.2|15885.9|15884.7|15885.9|15884.7|15879.9|15878.7|110
1630927800000|2021-09-06 11:30:00|15884.9|15883.7|15888.9|15887.7|15889.9|15888.7|15884.9|15883.7|238
1630928100000|2021-09-06 11:35:00|15888.4|15887.2|15888.4|15887.2|15889.9|15888.7|15885.9|15884.7|182
1630928400000|2021-09-06 11:40:00|15888.3|15887.1|15887.8|15886.6|15891.8|15890.6|15886.8|15885.6|262
1630928700000|2021-09-06 11:45:00|15888.8|15887.6|15888.3|15887.1|15888.8|15887.6|15883.3|15882.1|225
1630929000000|2021-09-06 11:50:00|15887.8|15886.6|15889.3|15888.1|15890.8|15889.6|15885.8|15884.6|200
1630929300000|2021-09-06 11:55:00|15889.8|15888.6|15889.8|15888.6|15893.3|15892.1|15888.8|15887.6|244
1630929600000|2021-09-06 12:00:00|15889.3|15888.1|15892.8|15891.6|15894.8|15893.6|15889.3|15888.1|251
1630929900000|2021-09-06 12:05:00|15893.3|15892.1|15889.8|15888.6|15893.8|15892.6|15888.8|15887.6|187
1630930200000|2021-09-06 12:10:00|15889.3|15888.1|15892.8|15891.6|15893.8|15892.6|15888.8|15887.6|379
1630930500000|2021-09-06 12:15:00|15893.8|15892.6|15892.8|15891.6|15897.8|15896.6|15892.3|15891.1|340
1630930800000|2021-09-06 12:20:00|15893.3|15892.1|15899.8|15898.6|15900.8|15899.6|15892.8|15891.6|373
1630931100000|2021-09-06 12:25:00|15899.3|15898.1|15900.8|15899.6|15903.8|15902.6|15898.8|15897.6|500
1630931400000|2021-09-06 12:30:00|15901.3|15900.1|15900.8|15899.6|15903.8|15902.6|15899.8|15898.6|167
1630931700000|2021-09-06 12:35:00|15899.8|15898.6|15897.8|15896.6|15900.8|15899.6|15897.8|15896.6|186
1630932000000|2021-09-06 12:40:00|15898.3|15897.1|15897.8|15896.6|15902.8|15901.6|15896.8|15895.6|296
1630932300000|2021-09-06 12:45:00|15898.8|15897.6|15899.8|15898.6|15900.8|15899.6|15897.3|15896.1|159
1630932600000|2021-09-06 12:50:00|15900.3|15899.1|15903.8|15902.6|15904.8|15903.6|15899.8|15898.6|190
1630932900000|2021-09-06 12:55:00|15903.3|15902.1|15900.8|15899.6|15903.8|15902.6|15897.8|15896.6|230
1630933200000|2021-09-06 13:00:00|15900.3|15899.1|15899.3|15898.1|15903.8|15902.6|15899.3|15898.1|259
1630933500000|2021-09-06 13:05:00|15898.8|15897.6|15897.8|15896.6|15899.8|15898.6|15894.8|15893.6|286
1630933800000|2021-09-06 13:10:00|15898.3|15897.1|15896.8|15895.6|15899.8|15898.6|15895.8|15894.6|193
1630934100000|2021-09-06 13:15:00|15896.3|15895.1|15894.8|15893.6|15897.3|15896.1|15893.8|15892.6|137
1630934400000|2021-09-06 13:20:00|15895.3|15894.1|15899.8|15898.6|15900.8|15899.6|15894.8|15893.6|207
1630934700000|2021-09-06 13:25:00|15899.3|15898.1|15904.8|15903.6|15905.8|15904.6|15899.3|15898.1|249
1630935000000|2021-09-06 13:30:00|15904.3|15903.1|15918.8|15917.6|15919.3|15918.1|15904.3|15903.1|617
1630935300000|2021-09-06 13:35:00|15919.3|15918.1|15916.8|15915.6|15920.8|15919.6|15915.8|15914.6|517
1630935600000|2021-09-06 13:40:00|15917.3|15916.1|15917.8|15916.6|15920.8|15919.6|15916.8|15915.6|350
1630935900000|2021-09-06 13:45:00|15918.8|15917.6|15927.8|15926.6|15928.8|15927.6|15917.8|15916.6|652
1630936200000|2021-09-06 13:50:00|15928.8|15927.6|15930.3|15929.1|15934.8|15933.6|15928.3|15927.1|709
1630936500000|2021-09-06 13:55:00|15930.8|15929.6|15936.8|15935.6|15941.3|15940.1|15930.8|15929.6|843
1630936800000|2021-09-06 14:00:00|15936.3|15935.1|15946.8|15945.6|15949.3|15948.1|15936.3|15935.1|988
1630937100000|2021-09-06 14:05:00|15946.3|15945.1|15946.8|15945.6|15952.8|15951.6|15945.8|15944.6|573
1630937400000|2021-09-06 14:10:00|15945.8|15944.6|15948.8|15947.6|15950.8|15949.6|15944.8|15943.6|531
1630937700000|2021-09-06 14:15:00|15949.3|15948.1|15947.8|15946.6|15952.8|15951.6|15947.8|15946.6|362
1630938000000|2021-09-06 14:20:00|15948.3|15947.1|15951.8|15950.6|15958.8|15957.6|15947.8|15946.6|777
1630938300000|2021-09-06 14:25:00|15952.3|15951.1|15955.8|15954.6|15960.3|15959.1|15951.8|15950.6|446
1630938600000|2021-09-06 14:30:00|15956.3|15955.1|15955.8|15954.6|15957.8|15956.6|15954.8|15953.6|393
1630938900000|2021-09-06 14:35:00|15956.3|15955.1|15952.8|15951.6|15958.3|15957.1|15952.8|15951.6|272
1630939200000|2021-09-06 14:40:00|15952.3|15951.1|15952.8|15951.6|15955.8|15954.6|15951.8|15950.6|363
1630939500000|2021-09-06 14:45:00|15952.3|15951.1|15945.8|15944.6|15953.8|15952.6|15945.3|15944.1|533
1630939800000|2021-09-06 14:50:00|15946.8|15945.6|15938.8|15937.6|15947.3|15946.1|15938.8|15937.6|615
1630940100000|2021-09-06 14:55:00|15936.8|15935.6|15941.8|15940.6|15942.8|15941.6|15935.8|15934.6|484
1630940400000|2021-09-06 15:00:00|15942.8|15941.6|15944.8|15943.6|15944.8|15943.6|15939.8|15938.6|469
1630940700000|2021-09-06 15:05:00|15945.8|15944.6|15942.8|15941.6|15947.8|15946.6|15941.8|15940.6|310
1630941000000|2021-09-06 15:10:00|15942.3|15941.1|15928.8|15927.6|15942.8|15941.6|15928.8|15927.6|517
1630941300000|2021-09-06 15:15:00|15929.3|15928.1|15937.8|15936.6|15939.8|15938.6|15925.8|15924.6|696
1630941600000|2021-09-06 15:20:00|15938.3|15937.1|15935.8|15934.6|15941.8|15940.6|15935.3|15934.1|550
1630941900000|2021-09-06 15:25:00|15935.3|15934.1|15930.8|15929.6|15935.3|15934.1|15923.8|15922.6|1010
1630942200000|2021-09-06 15:30:00|15931.2|15929.2|15930.7|15928.7|15933.2|15931.2|15924.2|15922.2|979
1630942500000|2021-09-06 15:35:00|15930.2|15928.2|15933.7|15931.7|15936.2|15934.2|15930.2|15928.2|530
1630942800000|2021-09-06 15:40:00|15933.2|15931.2|15930.2|15928.2|15934.7|15932.7|15930.2|15928.2|167
1630943100000|2021-09-06 15:45:00|15929.7|15927.7|15935.2|15933.2|15936.2|15934.2|15929.2|15927.2|210
1630943400000|2021-09-06 15:50:00|15934.7|15932.7|15933.7|15931.7|15936.2|15934.2|15933.2|15931.2|54
1630943700000|2021-09-06 15:55:00|15934.2|15932.2|15931.2|15929.2|15935.2|15933.2|15931.2|15929.2|80
1630944000000|2021-09-06 16:00:00|15930.7|15928.7|15932.7|15930.7|15933.2|15931.2|15930.2|15928.2|79
1630944300000|2021-09-06 16:05:00|15932.2|15930.2|15931.2|15929.2|15933.7|15931.7|15931.2|15929.2|51
1630944600000|2021-09-06 16:10:00|15931.7|15929.7|15930.2|15928.2|15933.2|15931.2|15930.2|15928.2|56
1630944900000|2021-09-06 16:15:00|15930.7|15928.7|15931.2|15929.2|15932.2|15930.2|15930.2|15928.2|48
1630945200000|2021-09-06 16:20:00|15930.2|15928.2|15929.2|15927.2|15931.2|15929.2|15928.7|15926.7|50
1630945500000|2021-09-06 16:25:00|15929.7|15927.7|15925.2|15923.2|15929.7|15927.7|15925.2|15923.2|98
1630945800000|2021-09-06 16:30:00|15925.7|15923.7|15925.2|15923.2|15929.2|15927.2|15924.2|15922.2|164
1630946100000|2021-09-06 16:35:00|15924.7|15922.7|15917.2|15915.2|15925.7|15923.7|15917.2|15915.2|258
1630946400000|2021-09-06 16:40:00|15916.7|15914.7|15916.2|15914.2|15917.2|15915.2|15913.2|15911.2|166
1630946700000|2021-09-06 16:45:00|15916.7|15914.7|15918.2|15916.2|15919.7|15917.7|15912.7|15910.7|140
1630947000000|2021-09-06 16:50:00|15917.7|15915.7|15917.7|15915.7|15919.2|15917.2|15917.2|15915.2|55
1630947300000|2021-09-06 16:55:00|15918.2|15916.2|15917.2|15915.2|15919.2|15917.2|15916.7|15914.7|40
1630947600000|2021-09-06 17:00:00|15916.2|15914.2|15913.7|15911.7|15917.2|15915.2|15912.7|15910.7|75
1630947900000|2021-09-06 17:05:00|15913.2|15911.2|15919.2|15917.2|15919.7|15917.7|15913.2|15911.2|56
1630948200000|2021-09-06 17:10:00|15918.7|15916.7|15917.7|15915.7|15919.2|15917.2|15917.2|15915.2|18
1630948500000|2021-09-06 17:15:00|15918.2|15916.2|15920.2|15918.2|15920.2|15918.2|15917.7|15915.7|33
1630948800000|2021-09-06 17:20:00|15920.7|15918.7|15921.2|15919.2|15922.2|15920.2|15920.7|15918.7|47
1630949100000|2021-09-06 17:25:00|15920.7|15918.7|15920.7|15918.7|15921.2|15919.2|15920.2|15918.2|9
1630949400000|2021-09-06 17:30:00|15921.2|15919.2|15921.2|15919.2|15922.2|15920.2|15920.7|15918.7|9
1630949700000|2021-09-06 17:35:00|15921.7|15919.7|15925.2|15923.2|15925.7|15923.7|15921.7|15919.7|45
1630950000000|2021-09-06 17:40:00|15924.7|15922.7|15926.7|15924.7|15927.2|15925.2|15924.2|15922.2|58
1630950300000|2021-09-06 17:45:00|15927.7|15925.7|15928.2|15926.2|15928.2|15926.2|15927.2|15925.2|40
1630950600000|2021-09-06 17:50:00|15927.7|15925.7|15930.2|15928.2|15931.2|15929.2|15927.7|15925.7|54
1630950900000|2021-09-06 17:55:00|15931.2|15929.2|15931.7|15929.7|15931.7|15929.7|15928.7|15926.7|39
1630951200000|2021-09-06 18:00:00|15931.2|15929.2|15934.2|15932.2|15935.7|15933.7|15931.2|15929.2|91
1630951500000|2021-09-06 18:05:00|15935.2|15933.2|15935.2|15933.2|15937.7|15935.7|15934.7|15932.7|75
1630951800000|2021-09-06 18:10:00|15934.7|15932.7|15931.7|15929.7|15934.7|15932.7|15931.2|15929.2|21
1630952100000|2021-09-06 18:15:00|15933.2|15931.2|15933.2|15931.2|15934.2|15932.2|15932.7|15930.7|14
1630952400000|2021-09-06 18:20:00|15932.7|15930.7|15929.7|15927.7|15932.7|15930.7|15929.7|15927.7|13
1630952700000|2021-09-06 18:25:00|15929.2|15927.2|15928.2|15926.2|15929.2|15927.2|15927.7|15925.7|9
1630953000000|2021-09-06 18:30:00|15927.2|15925.2|15928.7|15926.7|15929.2|15927.2|15925.7|15923.7|34
1630953300000|2021-09-06 18:35:00|15928.2|15926.2|15928.2|15926.2|15928.2|15926.2|15927.2|15925.2|14
1630953600000|2021-09-06 18:40:00|15927.7|15925.7|15933.7|15931.7|15933.7|15931.7|15927.7|15925.7|44
1630953900000|2021-09-06 18:45:00|15933.2|15931.2|15926.2|15924.2|15936.2|15934.2|15925.7|15923.7|129
1630954200000|2021-09-06 18:50:00|15927.2|15925.2|15926.7|15924.7|15927.7|15925.7|15925.7|15923.7|27
1630954500000|2021-09-06 18:55:00|15927.2|15925.2|15922.2|15920.2|15927.7|15925.7|15921.2|15919.2|57
1630954800000|2021-09-06 19:00:00|15921.7|15919.7|15927.7|15925.7|15931.2|15929.2|15921.2|15919.2|176
1630955100000|2021-09-06 19:05:00|15928.2|15926.2|15929.2|15927.2|15929.7|15927.7|15928.2|15926.2|35
1630955400000|2021-09-06 19:10:00|15929.7|15927.7|15926.2|15924.2|15931.2|15929.2|15924.2|15922.2|169
1630955700000|2021-09-06 19:15:00|15925.2|15923.2|15924.2|15922.2|15927.7|15925.7|15923.2|15921.2|95
1630956000000|2021-09-06 19:20:00|15923.7|15921.7|15928.7|15926.7|15929.2|15927.2|15922.7|15920.7|47
1630956300000|2021-09-06 19:25:00|15928.2|15926.2|15927.7|15925.7|15929.7|15927.7|15927.7|15925.7|28
1630956600000|2021-09-06 19:30:00|15927.2|15925.2|15929.2|15927.2|15930.2|15928.2|15927.2|15925.2|16
1630956900000|2021-09-06 19:35:00|15928.7|15926.7|15929.7|15927.7|15930.2|15928.2|15928.2|15926.2|21
1630957200000|2021-09-06 19:40:00|15929.2|15927.2|15928.2|15926.2|15929.7|15927.7|15927.7|15925.7|21
1630957500000|2021-09-06 19:45:00|15928.7|15926.7|15931.7|15929.7|15932.2|15930.2|15927.2|15925.2|77
1630957800000|2021-09-06 19:50:00|15932.2|15930.2|15934.7|15932.7|15935.2|15933.2|15931.7|15929.7|56
1630958100000|2021-09-06 19:55:00|15934.2|15932.2|15929.7|15927.7|15939.7|15937.7|15926.2|15924.2|275
1630958400000|2021-09-06 20:00:00|15931.2|15926.2|15931|15926|15931.2|15926.2|15930.9|15925.9|7
1630958700000|2021-09-06 20:05:00|15930.8|15925.8|15930.8|15925.8|15930.8|15925.8|15930.8|15925.8|0
1630959000000|2021-09-06 20:10:00|15930.7|15925.7|15930.7|15925.7|15930.7|15925.7|15930.6|15925.6|0
1630959300000|2021-09-06 20:15:00|15930.6|15925.6|15930.6|15925.6|15930.6|15925.6|15930.6|15925.6|0
1630959600000|2021-09-06 20:20:00|15929|15924|15929|15924|15929|15924|15929|15924|0
1630959900000|2021-09-06 20:25:00|15929.8|15924.8|15930|15925|15930|15925|15929.8|15924.8|0
1630960200000|2021-09-06 20:30:00|15929.9|15924.9|15929.7|15924.7|15930.1|15925.1|15929.7|15924.7|0
1630960500000|2021-09-06 20:35:00|15929.8|15924.8|15929.8|15924.8|15929.8|15924.8|15929.8|15924.8|0
1630960800000|2021-09-06 20:40:00|15929.6|15924.6|15929.5|15924.5|15929.6|15924.6|15929.5|15924.5|0
1630961100000|2021-09-06 20:45:00|15929.4|15924.4|15929.4|15924.4|15929.5|15924.5|15929.4|15924.4|0
1630961400000|2021-09-06 20:50:00|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|0
1630961700000|2021-09-06 20:55:00|15929.4|15924.4|15929.3|15924.3|15929.4|15924.4|15929.3|15924.3|0
1630962000000|2021-09-06 21:00:00|15929.2|15924.2|15929.2|15924.2|15929.2|15924.2|15929.2|15924.2|0
1630963200000|2021-09-06 21:20:00|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|0
1630963800000|2021-09-06 21:30:00|15929.4|15924.4|15929.4|15924.4|15929.5|15924.5|15929.4|15924.4|0
1630964100000|2021-09-06 21:35:00|15929.5|15924.5|15929.8|15924.8|15929.8|15924.8|15929.5|15924.5|0
1630964400000|2021-09-06 21:40:00|15929.7|15924.7|15929.7|15924.7|15929.8|15924.8|15929.7|15924.7|0
1630965000000|2021-09-06 21:50:00|15929.8|15924.8|15929.5|15924.5|15930.4|15925.4|15929.5|15924.5|0
1630965300000|2021-09-06 21:55:00|15930.1|15925.1|15930.1|15925.1|15930.1|15925.1|15930.1|15925.1|0
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15918.2|15913.2|15926.2|15921.2|15918.2|15913.2|0
1630965900000|2021-09-06 22:05:00|15918.3|15913.3|15918.4|15913.4|15918.4|15913.4|15917|15912|0
1630966200000|2021-09-06 22:10:00|15917.6|15912.6|15915.2|15910.2|15918.6|15913.6|15913.4|15908.4|0
1630966500000|2021-09-06 22:15:00|15914.8|15909.8|15916.1|15911.1|15916.9|15911.9|15914.4|15909.4|0
1630966800000|2021-09-06 22:20:00|15915.3|15910.3|15914.2|15909.2|15916.5|15911.5|15914.2|15909.2|0
1630967100000|2021-09-06 22:25:00|15914.3|15909.3|15914|15909|15914.3|15909.3|15913.5|15908.5|0
1630967400000|2021-09-06 22:30:00|15914.4|15909.4|15915|15910|15915|15910|15913.2|15908.2|0
1630967700000|2021-09-06 22:35:00|15914.2|15909.2|15913.5|15908.5|15915|15910|15913.3|15908.3|0
1630968000000|2021-09-06 22:40:00|15913.4|15908.4|15912.3|15907.3|15915.2|15910.2|15912.2|15907.2|0
1630968300000|2021-09-06 22:45:00|15912.2|15907.2|15913|15908|15913.1|15908.1|15912.2|15907.2|0
1630968600000|2021-09-06 22:50:00|15913.3|15908.3|15914.3|15909.3|15914.3|15909.3|15913.3|15908.3|0
1630968900000|2021-09-06 22:55:00|15914.4|15909.4|15914.1|15909.1|15915.6|15910.6|15914|15909|0
1630969200000|2021-09-06 23:00:00|15914.9|15909.9|15915.8|15910.8|15916.6|15911.6|15912.6|15907.6|0
1630969500000|2021-09-06 23:05:00|15916.6|15911.6|15916.7|15911.7|15917.5|15912.5|15915.7|15910.7|0
1630969800000|2021-09-06 23:10:00|15915.9|15910.9|15915.9|15910.9|15915.9|15910.9|15915.5|15910.5|0
1630970100000|2021-09-06 23:15:00|15915.7|15910.7|15915.9|15910.9|15916.5|15911.5|15914.6|15909.6|0
1630970400000|2021-09-06 23:20:00|15917.3|15912.3|15915|15910|15917.3|15912.3|15914.1|15909.1|0
1630970700000|2021-09-06 23:25:00|15915.7|15910.7|15916.6|15911.6|15916.6|15911.6|15915|15910|0
1630971000000|2021-09-06 23:30:00|15915.8|15910.8|15919|15914|15919|15914|15915.6|15910.6|0
1630971300000|2021-09-06 23:35:00|15918.6|15913.6|15919.2|15914.2|15920|15915|15918.2|15913.2|0
1630971600000|2021-09-06 23:40:00|15918.4|15913.4|15915.2|15910.2|15919.2|15914.2|15915.2|15910.2|0
1630971900000|2021-09-06 23:45:00|15915.6|15910.6|15911.3|15906.3|15915.6|15910.6|15911.3|15906.3|0
1630972200000|2021-09-06 23:50:00|15910.9|15905.9|15915.5|15910.5|15916.7|15911.7|15910.5|15905.5|0
1630972500000|2021-09-06 23:55:00|15915.8|15910.8|15914.4|15909.4|15916.2|15911.2|15913.6|15908.6|0
1630972800000|2021-09-07 00:00:00|15913.6|15908.6|15914.7|15909.7|15914.7|15909.7|15909.7|15904.7|0
1630973100000|2021-09-07 00:05:00|15914.6|15909.6|15914.6|15909.6|15914.6|15909.6|15911.4|15906.4|0
1630973400000|2021-09-07 00:10:00|15915.4|15910.4|15910.7|15905.7|15917.7|15912.7|15909.5|15904.5|0
1630973700000|2021-09-07 00:15:00|15910.3|15905.3|15916.7|15912.7|15919.2|15915.2|15903.2|15899.2|238
1630974000000|2021-09-07 00:20:00|15916.2|15912.2|15919.7|15915.7|15919.7|15915.7|15911.7|15907.7|36
1630974300000|2021-09-07 00:25:00|15919.2|15915.2|15917.2|15913.2|15920.2|15916.2|15916.2|15912.2|26
1630974600000|2021-09-07 00:30:00|15916.7|15912.7|15916.7|15912.7|15920.7|15916.7|15914.7|15910.7|48
1630974900000|2021-09-07 00:35:00|15916.2|15912.2|15915.7|15911.7|15918.2|15914.2|15915.2|15911.2|8
1630975200000|2021-09-07 00:40:00|15915.2|15911.2|15915.7|15911.7|15917.2|15913.2|15915.2|15911.2|11
1630975500000|2021-09-07 00:45:00|15915.2|15911.2|15910.7|15906.7|15916.2|15912.2|15909.7|15905.7|26
1630975800000|2021-09-07 00:50:00|15910.2|15906.2|15904.7|15900.7|15911.7|15907.7|15903.7|15899.7|54
1630976100000|2021-09-07 00:55:00|15904.2|15900.2|15901.7|15897.7|15906.2|15902.2|15901.2|15897.2|25
1630976400000|2021-09-07 01:00:00|15901.2|15897.2|15899.7|15895.7|15902.2|15898.2|15897.2|15893.2|45
1630976700000|2021-09-07 01:05:00|15900.2|15896.2|15896.2|15892.2|15902.2|15898.2|15896.2|15892.2|18
1630977000000|2021-09-07 01:10:00|15896.7|15892.7|15895.7|15891.7|15897.2|15893.2|15893.2|15889.2|54
1630977300000|2021-09-07 01:15:00|15895.2|15891.2|15895.7|15891.7|15898.2|15894.2|15894.2|15890.2|37
1630977600000|2021-09-07 01:20:00|15896.2|15892.2|15898.7|15894.7|15903.2|15899.2|15896.2|15892.2|43
1630977900000|2021-09-07 01:25:00|15899.2|15895.2|15899.7|15895.7|15900.7|15896.7|15895.7|15891.7|40
1630978200000|2021-09-07 01:30:00|15899.2|15895.2|15893.2|15889.2|15900.2|15896.2|15893.2|15889.2|37
1630978500000|2021-09-07 01:35:00|15892.7|15888.7|15895.7|15891.7|15897.2|15893.2|15888.2|15884.2|92
1630978800000|2021-09-07 01:40:00|15895.2|15891.2|15897.7|15893.7|15903.7|15899.7|15893.7|15889.7|66
1630979100000|2021-09-07 01:45:00|15897.2|15893.2|15897.7|15893.7|15899.7|15895.7|15896.2|15892.2|14
1630979400000|2021-09-07 01:50:00|15897.2|15893.2|15902.7|15898.7|15904.7|15900.7|15895.7|15891.7|16
1630979700000|2021-09-07 01:55:00|15902.2|15898.2|15902.7|15898.7|15903.7|15899.7|15900.7|15896.7|17
1630980000000|2021-09-07 02:00:00|15902.2|15898.2|15911.2|15907.2|15911.2|15907.2|15901.7|15897.7|46
1630980300000|2021-09-07 02:05:00|15910.7|15906.7|15913.7|15909.7|15915.2|15911.2|15910.7|15906.7|19
1630980600000|2021-09-07 02:10:00|15914.2|15910.2|15915.7|15911.7|15918.2|15914.2|15911.7|15907.7|74
1630980900000|2021-09-07 02:15:00|15916.2|15912.2|15913.7|15909.7|15916.7|15912.7|15912.2|15908.2|7
1630981200000|2021-09-07 02:20:00|15914.2|15910.2|15912.7|15908.7|15916.2|15912.2|15911.7|15907.7|24
1630981500000|2021-09-07 02:25:00|15912.2|15908.2|15906.7|15902.7|15912.2|15908.2|15906.7|15902.7|13
1630981800000|2021-09-07 02:30:00|15906.2|15902.2|15905.7|15901.7|15908.2|15904.2|15904.7|15900.7|30
1630982100000|2021-09-07 02:35:00|15905.2|15901.2|15910.7|15906.7|15912.7|15908.7|15905.2|15901.2|18
1630982400000|2021-09-07 02:40:00|15911.2|15907.2|15915.7|15911.7|15915.7|15911.7|15910.2|15906.2|6
1630982700000|2021-09-07 02:45:00|15916.2|15912.2|15915.2|15911.2|15916.2|15912.2|15911.2|15907.2|15
1630983000000|2021-09-07 02:50:00|15914.7|15910.7|15914.7|15910.7|15917.2|15913.2|15913.7|15909.7|29
1630983300000|2021-09-07 02:55:00|15915.2|15911.2|15917.7|15913.7|15919.2|15915.2|15914.7|15910.7|22
1630983600000|2021-09-07 03:00:00|15916.7|15912.7|15914.7|15910.7|15917.7|15913.7|15912.2|15908.2|30
1630983900000|2021-09-07 03:05:00|15915.2|15911.2|15916.7|15912.7|15919.2|15915.2|15915.2|15911.2|18
1630984200000|2021-09-07 03:10:00|15917.2|15913.2|15912.2|15908.2|15919.2|15915.2|15911.2|15907.2|20
1630984500000|2021-09-07 03:15:00|15911.7|15907.7|15911.7|15907.7|15914.2|15910.2|15911.2|15907.2|28
1630984800000|2021-09-07 03:20:00|15912.2|15908.2|15910.7|15906.7|15912.2|15908.2|15909.7|15905.7|4
1630985100000|2021-09-07 03:25:00|15910.2|15906.2|15903.7|15899.7|15911.7|15907.7|15901.2|15897.2|45
1630985400000|2021-09-07 03:30:00|15903.2|15899.2|15909.7|15905.7|15910.2|15906.2|15903.2|15899.2|17
1630985700000|2021-09-07 03:35:00|15909.2|15905.2|15909.7|15905.7|15912.2|15908.2|15909.2|15905.2|3
1630986000000|2021-09-07 03:40:00|15910.2|15906.2|15906.7|15902.7|15910.2|15906.2|15905.2|15901.2|6
1630986300000|2021-09-07 03:45:00|15906.2|15902.2|15906.7|15902.7|15908.2|15904.2|15904.7|15900.7|4
1630986600000|2021-09-07 03:50:00|15907.2|15903.2|15908.7|15904.7|15908.7|15904.7|15904.7|15900.7|12
1630986900000|2021-09-07 03:55:00|15909.2|15905.2|15908.7|15904.7|15910.2|15906.2|15907.2|15903.2|18
1630987200000|2021-09-07 04:00:00|15908.2|15904.2|15903.7|15899.7|15908.7|15904.7|15903.2|15899.2|8
1630987500000|2021-09-07 04:05:00|15904.2|15900.2|15903.7|15899.7|15906.2|15902.2|15903.7|15899.7|4
1630987800000|2021-09-07 04:10:00|15904.2|15900.2|15906.7|15902.7|15907.7|15903.7|15904.2|15900.2|5
1630988100000|2021-09-07 04:15:00|15907.2|15903.2|15906.7|15902.7|15907.7|15903.7|15905.2|15901.2|5
1630988400000|2021-09-07 04:20:00|15907.2|15903.2|15906.7|15902.7|15910.2|15906.2|15905.7|15901.7|11
1630988700000|2021-09-07 04:25:00|15907.2|15903.2|15906.7|15902.7|15908.2|15904.2|15906.2|15902.2|11
1630989000000|2021-09-07 04:30:00|15906.2|15902.2|15905.7|15901.7|15913.2|15909.2|15904.2|15900.2|26
1630989300000|2021-09-07 04:35:00|15905.2|15901.2|15903.7|15899.7|15905.2|15901.2|15903.2|15899.2|7
1630989600000|2021-09-07 04:40:00|15904.2|15900.2|15901.7|15897.7|15904.2|15900.2|15901.7|15897.7|8
1630989900000|2021-09-07 04:45:00|15901.2|15897.2|15898.7|15894.7|15901.2|15897.2|15898.2|15894.2|11
1630990200000|2021-09-07 04:50:00|15898.2|15894.2|15902.7|15898.7|15903.2|15899.2|15897.2|15893.2|14
1630990500000|2021-09-07 04:55:00|15902.2|15898.2|15906.7|15902.7|15906.7|15902.7|15902.2|15898.2|9
1630990800000|2021-09-07 05:00:00|15906.2|15902.2|15908.7|15904.7|15908.7|15904.7|15901.7|15897.7|37
1630991100000|2021-09-07 05:05:00|15909.2|15905.2|15910.7|15906.7|15912.2|15908.2|15904.7|15900.7|49
1630991400000|2021-09-07 05:10:00|15911.2|15907.2|15913.7|15909.7|15914.7|15910.7|15910.7|15906.7|35
1630991700000|2021-09-07 05:15:00|15913.2|15909.2|15913.7|15909.7|15917.2|15913.2|15910.7|15906.7|49
1630992000000|2021-09-07 05:20:00|15914.2|15910.2|15913.2|15909.2|15917.7|15913.7|15913.2|15909.2|16
1630992300000|2021-09-07 05:25:00|15913.7|15909.7|15915.7|15911.7|15915.7|15911.7|15913.2|15909.2|27
1630992600000|2021-09-07 05:30:00|15916.2|15912.2|15911.7|15907.7|15917.2|15913.2|15911.2|15907.2|18
1630992900000|2021-09-07 05:35:00|15911.2|15907.2|15912.7|15908.7|15913.7|15909.7|15909.2|15905.2|28
1630993200000|2021-09-07 05:40:00|15913.2|15909.2|15914.7|15910.7|15914.7|15910.7|15912.2|15908.2|9
1630993500000|2021-09-07 05:45:00|15914.2|15910.2|15914.7|15910.7|15916.2|15912.2|15914.2|15910.2|9
1630993800000|2021-09-07 05:50:00|15914.2|15910.2|15914.7|15910.7|15915.2|15911.2|15913.7|15909.7|8
1630994100000|2021-09-07 05:55:00|15915.2|15911.2|15916.7|15912.7|15918.2|15914.2|15913.2|15909.2|33
1630994400000|2021-09-07 06:00:00|15915.7|15913.7|15919.7|15917.7|15924.2|15922.2|15910.7|15908.7|377
1630994700000|2021-09-07 06:05:00|15919.2|15917.2|15920.7|15918.7|15926.2|15924.2|15918.2|15916.2|252
1630995000000|2021-09-07 06:10:00|15921.2|15919.2|15914.7|15912.7|15921.7|15919.7|15913.7|15911.7|209
1630995300000|2021-09-07 06:15:00|15915.2|15913.2|15916.2|15914.2|15920.2|15918.2|15911.2|15909.2|231
1630995600000|2021-09-07 06:20:00|15916.7|15914.7|15923.2|15921.2|15923.2|15921.2|15915.2|15913.2|150
1630995900000|2021-09-07 06:25:00|15922.7|15920.7|15929.2|15927.2|15929.7|15927.7|15919.2|15917.2|242
1630996200000|2021-09-07 06:30:00|15928.7|15926.7|15921.7|15919.7|15928.7|15926.7|15921.2|15919.2|257
1630996500000|2021-09-07 06:35:00|15922.2|15920.2|15923.2|15921.2|15925.2|15923.2|15920.2|15918.2|132
1630996800000|2021-09-07 06:40:00|15922.7|15920.7|15919.2|15917.2|15922.7|15920.7|15918.2|15916.2|85
1630997100000|2021-09-07 06:45:00|15918.7|15916.7|15916.2|15914.2|15919.2|15917.2|15910.2|15908.2|375
1630997400000|2021-09-07 06:50:00|15915.7|15913.7|15908.2|15906.2|15915.7|15913.7|15906.2|15904.2|238
1630997700000|2021-09-07 06:55:00|15907.7|15905.7|15912.2|15910.2|15912.7|15910.7|15902.2|15900.2|512
1630998000000|2021-09-07 07:00:00|15911.7|15909.7|15913.8|15912.6|15915.8|15914.6|15888.3|15887.1|2354
1630998300000|2021-09-07 07:05:00|15913.3|15912.1|15916.3|15915.1|15922.8|15921.6|15909.8|15908.6|1298
1630998600000|2021-09-07 07:10:00|15915.8|15914.6|15909.8|15908.6|15917.3|15916.1|15897.8|15896.6|977
1630998900000|2021-09-07 07:15:00|15909.3|15908.1|15923.3|15922.1|15925.8|15924.6|15901.3|15900.1|933
1630999200000|2021-09-07 07:20:00|15922.8|15921.6|15904.3|15903.1|15922.8|15921.6|15899.3|15898.1|942
1630999500000|2021-09-07 07:25:00|15904.8|15903.6|15912.3|15911.1|15914.3|15913.1|15895.8|15894.6|820
1630999800000|2021-09-07 07:30:00|15912.8|15911.6|15907.8|15906.6|15917.8|15916.6|15906.3|15905.1|583
1631000100000|2021-09-07 07:35:00|15907.3|15906.1|15904.8|15903.6|15909.8|15908.6|15899.8|15898.6|578
1631000400000|2021-09-07 07:40:00|15905.3|15904.1|15902.3|15901.1|15908.8|15907.6|15896.8|15895.6|533
1631000700000|2021-09-07 07:45:00|15901.8|15900.6|15906.3|15905.1|15910.3|15909.1|15895.8|15894.6|597
1631001000000|2021-09-07 07:50:00|15906.8|15905.6|15907.3|15906.1|15914.8|15913.6|15903.3|15902.1|549
1631001300000|2021-09-07 07:55:00|15907.8|15906.6|15910.3|15909.1|15917.3|15916.1|15903.3|15902.1|479
1631001600000|2021-09-07 08:00:00|15909.8|15908.6|15908.3|15907.1|15912.3|15911.1|15903.3|15902.1|508
1631001900000|2021-09-07 08:05:00|15907.8|15906.6|15885.8|15884.6|15908.3|15907.1|15871.3|15870.1|1595
1631002200000|2021-09-07 08:10:00|15886.3|15885.1|15899.8|15898.6|15902.8|15901.6|15873.8|15872.6|1070
1631002500000|2021-09-07 08:15:00|15899.3|15898.1|15898.8|15897.6|15902.3|15901.1|15895.3|15894.1|423
1631002800000|2021-09-07 08:20:00|15899.3|15898.1|15901.3|15900.1|15906.3|15905.1|15893.3|15892.1|727
1631003100000|2021-09-07 08:25:00|15900.8|15899.6|15899.8|15898.6|15902.3|15901.1|15890.3|15889.1|406
1631003400000|2021-09-07 08:30:00|15900.3|15899.1|15903.3|15902.1|15908.3|15907.1|15893.3|15892.1|322
1631003700000|2021-09-07 08:35:00|15903.8|15902.6|15910.8|15909.6|15915.8|15914.6|15901.8|15900.6|638
1631004000000|2021-09-07 08:40:00|15911.3|15910.1|15911.3|15910.1|15912.3|15911.1|15907.3|15906.1|438
1631004300000|2021-09-07 08:45:00|15910.8|15909.6|15908.3|15907.1|15911.3|15910.1|15904.3|15903.1|368
1631004600000|2021-09-07 08:50:00|15907.8|15906.6|15899.3|15898.1|15910.3|15909.1|15893.3|15892.1|618
1631004900000|2021-09-07 08:55:00|15898.8|15897.6|15901.3|15900.1|15904.8|15903.6|15897.8|15896.6|428
1631005200000|2021-09-07 09:00:00|15900.8|15899.6|15902.3|15901.1|15902.8|15901.6|15887.3|15886.1|712
1631005500000|2021-09-07 09:05:00|15901.8|15900.6|15893.3|15892.1|15905.3|15904.1|15889.3|15888.1|500
1631005800000|2021-09-07 09:10:00|15893.8|15892.6|15887.3|15886.1|15896.3|15895.1|15878.3|15877.1|665
1631006100000|2021-09-07 09:15:00|15886.8|15885.6|15886.8|15885.6|15889.3|15888.1|15880.3|15879.1|477
1631006400000|2021-09-07 09:20:00|15886.3|15885.1|15877.3|15876.1|15890.3|15889.1|15877.3|15876.1|634
1631006700000|2021-09-07 09:25:00|15876.8|15875.6|15897.3|15896.1|15897.8|15896.6|15876.3|15875.1|538
1631007000000|2021-09-07 09:30:00|15896.8|15895.6|15880.8|15879.6|15896.8|15895.6|15878.3|15877.1|381
1631007300000|2021-09-07 09:35:00|15881.3|15880.1|15882.3|15881.1|15885.3|15884.1|15877.3|15876.1|346
1631007600000|2021-09-07 09:40:00|15881.8|15880.6|15887.3|15886.1|15889.3|15888.1|15880.3|15879.1|153
1631007900000|2021-09-07 09:45:00|15886.8|15885.6|15872.8|15871.6|15887.3|15886.1|15872.3|15871.1|621
1631008200000|2021-09-07 09:50:00|15872.3|15871.1|15878.8|15877.6|15884.3|15883.1|15871.3|15870.1|494
1631008500000|2021-09-07 09:55:00|15878.3|15877.1|15882.8|15881.6|15884.8|15883.6|15874.8|15873.6|255
1631008800000|2021-09-07 10:00:00|15882.3|15881.1|15885.3|15884.1|15887.3|15886.1|15876.3|15875.1|326
1631009100000|2021-09-07 10:05:00|15886.3|15885.1|15894.3|15893.1|15897.8|15896.6|15880.3|15879.1|439
1631009400000|2021-09-07 10:10:00|15894.8|15893.6|15887.3|15886.1|15895.3|15894.1|15886.3|15885.1|280
1631009700000|2021-09-07 10:15:00|15886.8|15885.6|15891.8|15890.6|15893.8|15892.6|15883.3|15882.1|164
1631010000000|2021-09-07 10:20:00|15892.3|15891.1|15891.3|15890.1|15897.3|15896.1|15890.3|15889.1|237
1631010300000|2021-09-07 10:25:00|15890.8|15889.6|15892.3|15891.1|15900.3|15899.1|15889.3|15888.1|410
1631010600000|2021-09-07 10:30:00|15891.8|15890.6|15891.3|15890.1|15896.3|15895.1|15888.8|15887.6|164
1631010900000|2021-09-07 10:35:00|15891.8|15890.6|15890.8|15889.6|15893.3|15892.1|15883.3|15882.1|279
1631011200000|2021-09-07 10:40:00|15890.3|15889.1|15888.3|15887.1|15893.3|15892.1|15884.8|15883.6|142
1631011500000|2021-09-07 10:45:00|15887.8|15886.6|15887.3|15886.1|15887.8|15886.6|15883.3|15882.1|209
1631011800000|2021-09-07 10:50:00|15888.3|15887.1|15886.3|15885.1|15888.3|15887.1|15879.3|15878.1|367
1631012100000|2021-09-07 10:55:00|15885.3|15884.1|15893.8|15892.6|15893.8|15892.6|15879.3|15878.1|300
1631012400000|2021-09-07 11:00:00|15893.3|15892.1|15887.8|15886.6|15894.8|15893.6|15887.8|15886.6|353
1631012700000|2021-09-07 11:05:00|15887.3|15886.1|15885.8|15884.6|15888.3|15887.1|15882.8|15881.6|284
1631013000000|2021-09-07 11:10:00|15886.3|15885.1|15886.3|15885.1|15888.3|15887.1|15883.8|15882.6|210
1631013300000|2021-09-07 11:15:00|15886.8|15885.6|15895.3|15894.1|15897.3|15896.1|15886.3|15885.1|365
1631013600000|2021-09-07 11:20:00|15894.8|15893.6|15901.8|15900.6|15903.3|15902.1|15893.3|15892.1|283
1631013900000|2021-09-07 11:25:00|15902.3|15901.1|15908.8|15907.6|15913.3|15912.1|15902.3|15901.1|462
1631014200000|2021-09-07 11:30:00|15908.3|15907.1|15906.3|15905.1|15909.3|15908.1|15898.8|15897.6|605
1631014500000|2021-09-07 11:35:00|15907.3|15906.1|15906.8|15905.6|15909.3|15908.1|15905.3|15904.1|195
1631014800000|2021-09-07 11:40:00|15906.6|15905.4|15911.6|15910.4|15914.1|15912.9|15904.1|15902.9|322
1631015100000|2021-09-07 11:45:00|15912.1|15910.9|15912.6|15911.4|15915.1|15913.9|15910.1|15908.9|238
1631015400000|2021-09-07 11:50:00|15912.1|15910.9|15909.1|15907.9|15912.6|15911.4|15907.1|15905.9|238
1631015700000|2021-09-07 11:55:00|15909.6|15908.4|15907.6|15906.4|15912.1|15910.9|15907.1|15905.9|229
1631016000000|2021-09-07 12:00:00|15908.1|15906.9|15913.1|15911.9|15919.1|15917.9|15906.1|15904.9|514
1631016300000|2021-09-07 12:05:00|15912.6|15911.4|15918.1|15916.9|15918.1|15916.9|15912.6|15911.4|277
1631016600000|2021-09-07 12:10:00|15917.1|15915.9|15914.1|15912.9|15918.1|15916.9|15912.1|15910.9|199
1631016900000|2021-09-07 12:15:00|15914.6|15913.4|15908.6|15907.4|15914.6|15913.4|15907.1|15905.9|288
1631017200000|2021-09-07 12:20:00|15908.1|15906.9|15909.6|15908.4|15911.1|15909.9|15907.1|15905.9|174
1631017500000|2021-09-07 12:25:00|15909.1|15907.9|15913.1|15911.9|15913.6|15912.4|15907.1|15905.9|141
1631017800000|2021-09-07 12:30:00|15912.6|15911.4|15911.1|15909.9|15916.1|15914.9|15910.1|15908.9|220
1631018100000|2021-09-07 12:35:00|15911.6|15910.4|15909.6|15908.4|15913.1|15911.9|15908.1|15906.9|196
1631018400000|2021-09-07 12:40:00|15910.1|15908.9|15907.1|15905.9|15910.1|15908.9|15905.6|15904.4|166
1631018700000|2021-09-07 12:45:00|15906.6|15905.4|15900.6|15899.4|15908.1|15906.9|15899.1|15897.9|324
1631019000000|2021-09-07 12:50:00|15900.1|15898.9|15899.1|15897.9|15901.1|15899.9|15894.1|15892.9|453
1631019300000|2021-09-07 12:55:00|15898.6|15897.4|15896.1|15894.9|15899.1|15897.9|15896.1|15894.9|196
1631019600000|2021-09-07 13:00:00|15895.1|15893.9|15894.6|15893.4|15898.1|15896.9|15893.1|15891.9|296
1631019900000|2021-09-07 13:05:00|15894.1|15892.9|15893.6|15892.4|15895.6|15894.4|15893.1|15891.9|189
1631020200000|2021-09-07 13:10:00|15894.1|15892.9|15884.1|15882.9|15894.1|15892.9|15882.1|15880.9|376
1631020500000|2021-09-07 13:15:00|15883.1|15881.9|15883.1|15881.9|15885.1|15883.9|15876.1|15874.9|532
1631020800000|2021-09-07 13:20:00|15882.1|15880.9|15875.1|15873.9|15882.1|15880.9|15872.1|15870.9|635
1631021100000|2021-09-07 13:25:00|15875.6|15874.4|15874.1|15872.9|15878.1|15876.9|15868.1|15866.9|589
1631021400000|2021-09-07 13:30:00|15873.6|15872.4|15866.1|15864.9|15877.1|15875.9|15865.1|15863.9|1341
1631021700000|2021-09-07 13:35:00|15865.1|15863.9|15862.6|15861.4|15873.1|15871.9|15859.1|15857.9|990
1631022000000|2021-09-07 13:40:00|15862.1|15860.9|15856.6|15855.4|15862.1|15860.9|15849.1|15847.9|1108
1631022300000|2021-09-07 13:45:00|15857.1|15855.9|15847.6|15846.4|15857.1|15855.9|15835.1|15833.9|1570
1631022600000|2021-09-07 13:50:00|15847.1|15845.9|15841.6|15840.4|15847.6|15846.4|15830.6|15829.4|1166
1631022900000|2021-09-07 13:55:00|15841.1|15839.9|15855.1|15853.9|15855.6|15854.4|15826.1|15824.9|1205
1631023200000|2021-09-07 14:00:00|15855.6|15854.4|15865.6|15864.4|15867.1|15865.9|15846.1|15844.9|1083
1631023500000|2021-09-07 14:05:00|15865.1|15863.9|15851.1|15849.9|15866.1|15864.9|15844.1|15842.9|806
1631023800000|2021-09-07 14:10:00|15850.1|15848.9|15840.1|15838.9|15850.1|15848.9|15830.1|15828.9|688
1631024100000|2021-09-07 14:15:00|15839.6|15838.4|15839.1|15837.9|15847.1|15845.9|15834.1|15832.9|777
1631024400000|2021-09-07 14:20:00|15838.6|15837.4|15841.1|15839.9|15847.1|15845.9|15834.1|15832.9|495
1631024700000|2021-09-07 14:25:00|15840.1|15838.9|15841.6|15840.4|15847.1|15845.9|15834.1|15832.9|505
1631025000000|2021-09-07 14:30:00|15842.1|15840.9|15845.6|15844.4|15849.6|15848.4|15836.1|15834.9|722
1631025300000|2021-09-07 14:35:00|15845.1|15843.9|15846.1|15844.9|15853.1|15851.9|15843.6|15842.4|626
1631025600000|2021-09-07 14:40:00|15847.1|15845.9|15846.6|15845.4|15847.6|15846.4|15838.1|15836.9|327
1631025900000|2021-09-07 14:45:00|15846.1|15844.9|15852.1|15850.9|15855.1|15853.9|15841.6|15840.4|381
1631026200000|2021-09-07 14:50:00|15852.6|15851.4|15853.1|15851.9|15857.1|15855.9|15849.1|15847.9|334
1631026500000|2021-09-07 14:55:00|15852.6|15851.4|15852.6|15851.4|15854.1|15852.9|15848.1|15846.9|356
1631026800000|2021-09-07 15:00:00|15852.1|15850.9|15843.1|15841.9|15854.6|15853.4|15840.6|15839.4|479
1631027100000|2021-09-07 15:05:00|15843.6|15842.4|15846.1|15844.9|15848.1|15846.9|15841.1|15839.9|518
1631027400000|2021-09-07 15:10:00|15846.6|15845.4|15845.1|15843.9|15850.1|15848.9|15840.6|15839.4|365
1631027700000|2021-09-07 15:15:00|15844.1|15842.9|15845.1|15843.9|15846.1|15844.9|15836.6|15835.4|523
1631028000000|2021-09-07 15:20:00|15845.6|15844.4|15840.1|15838.9|15846.1|15844.9|15836.1|15834.9|726
1631028300000|2021-09-07 15:25:00|15840.6|15839.4|15845.6|15844.4|15848.1|15846.9|15838.6|15837.4|1035
1631028600000|2021-09-07 15:30:00|15846|15844|15843|15841|15854.5|15852.5|15842|15840|1393
1631028900000|2021-09-07 15:35:00|15843.5|15841.5|15841|15839|15848|15846|15838|15836|868
1631029200000|2021-09-07 15:40:00|15841.5|15839.5|15845|15843|15846|15844|15841|15839|381
1631029500000|2021-09-07 15:45:00|15844.5|15842.5|15843|15841|15845|15843|15841|15839|193
1631029800000|2021-09-07 15:50:00|15842.5|15840.5|15841|15839|15845|15843|15841|15839|192
1631030100000|2021-09-07 15:55:00|15840.5|15838.5|15839.5|15837.5|15844|15842|15836.5|15834.5|264
1631030400000|2021-09-07 16:00:00|15840|15838|15848|15846|15848.5|15846.5|15837.5|15835.5|211
1631030700000|2021-09-07 16:05:00|15848.5|15846.5|15851.5|15849.5|15854.5|15852.5|15847|15845|144
1631031000000|2021-09-07 16:10:00|15852|15850|15847.5|15845.5|15852|15850|15846.5|15844.5|75
1631031300000|2021-09-07 16:15:00|15847|15845|15847|15845|15848.5|15846.5|15845|15843|55
1631031600000|2021-09-07 16:20:00|15846|15844|15843|15841|15848|15846|15843|15841|126
1631031900000|2021-09-07 16:25:00|15844|15842|15848|15846|15849|15847|15844|15842|122
1631032200000|2021-09-07 16:30:00|15848.5|15846.5|15844.5|15842.5|15849|15847|15843|15841|126
1631032500000|2021-09-07 16:35:00|15845|15843|15844|15842|15850|15848|15844|15842|79
1631032800000|2021-09-07 16:40:00|15844.5|15842.5|15849|15847|15851|15849|15844.5|15842.5|63
1631033100000|2021-09-07 16:45:00|15849.5|15847.5|15851|15849|15852|15850|15849|15847|114
1631033400000|2021-09-07 16:50:00|15851.5|15849.5|15850.5|15848.5|15853|15851|15850|15848|50
1631033700000|2021-09-07 16:55:00|15851|15849|15851.5|15849.5|15854|15852|15849|15847|74
1631034000000|2021-09-07 17:00:00|15851|15849|15846|15844|15852|15850|15845.5|15843.5|166
1631034300000|2021-09-07 17:05:00|15846.5|15844.5|15849|15847|15850.5|15848.5|15844|15842|101
1631034600000|2021-09-07 17:10:00|15848.5|15846.5|15849|15847|15850|15848|15847|15845|69
1631034900000|2021-09-07 17:15:00|15849.5|15847.5|15850|15848|15851|15849|15848|15846|58
1631035200000|2021-09-07 17:20:00|15849.5|15847.5|15847|15845|15850|15848|15846|15844|109
1631035500000|2021-09-07 17:25:00|15846|15844|15843|15841|15846|15844|15841|15839|112
1631035800000|2021-09-07 17:30:00|15842.5|15840.5|15845|15843|15847.5|15845.5|15842|15840|61
1631036100000|2021-09-07 17:35:00|15845.5|15843.5|15845|15843|15845.5|15843.5|15841|15839|74
1631036400000|2021-09-07 17:40:00|15844.5|15842.5|15841.5|15839.5|15845|15843|15841|15839|67
1631036700000|2021-09-07 17:45:00|15842|15840|15840|15838|15843|15841|15840|15838|55
1631037000000|2021-09-07 17:50:00|15840.5|15838.5|15843|15841|15843|15841|15840|15838|112
1631037300000|2021-09-07 17:55:00|15842|15840|15839|15837|15843|15841|15839|15837|67
1631037600000|2021-09-07 18:00:00|15838|15836|15835|15833|15839|15837|15835|15833|148
1631037900000|2021-09-07 18:05:00|15835.5|15833.5|15834|15832|15836|15834|15831|15829|239
1631038200000|2021-09-07 18:10:00|15834.5|15832.5|15838|15836|15839|15837|15834|15832|158
1631038500000|2021-09-07 18:15:00|15838.5|15836.5|15830|15828|15839|15837|15829.5|15827.5|143
1631038800000|2021-09-07 18:20:00|15830.5|15828.5|15830.5|15828.5|15832|15830|15829|15827|166
1631039100000|2021-09-07 18:25:00|15830|15828|15826|15824|15831|15829|15824.5|15822.5|213
1631039400000|2021-09-07 18:30:00|15825.5|15823.5|15830|15828|15830|15828|15823|15821|262
1631039700000|2021-09-07 18:35:00|15831|15829|15830|15828|15833|15831|15828|15826|139
1631040000000|2021-09-07 18:40:00|15830.5|15828.5|15834|15832|15835|15833|15827|15825|120
1631040300000|2021-09-07 18:45:00|15834.5|15832.5|15835|15833|15837|15835|15833|15831|49
1631040600000|2021-09-07 18:50:00|15835.5|15833.5|15835|15833|15836|15834|15831|15829|83
1631040900000|2021-09-07 18:55:00|15835.5|15833.5|15835|15833|15838.5|15836.5|15834|15832|71
1631041200000|2021-09-07 19:00:00|15834.5|15832.5|15835|15833|15838|15836|15832|15830|60
1631041500000|2021-09-07 19:05:00|15834.5|15832.5|15832|15830|15834.5|15832.5|15831|15829|37
1631041800000|2021-09-07 19:10:00|15832.5|15830.5|15832|15830|15835|15833|15831|15829|59
1631042100000|2021-09-07 19:15:00|15832.5|15830.5|15828|15826|15833.5|15831.5|15826|15824|122
1631042400000|2021-09-07 19:20:00|15827.5|15825.5|15823.5|15821.5|15828|15826|15823|15821|84
1631042700000|2021-09-07 19:25:00|15823|15821|15822|15820|15823|15821|15819.5|15817.5|249
1631043000000|2021-09-07 19:30:00|15821.5|15819.5|15830|15828|15831|15829|15819|15817|248
1631043300000|2021-09-07 19:35:00|15830.5|15828.5|15822|15820|15831|15829|15821|15819|175
1631043600000|2021-09-07 19:40:00|15822.5|15820.5|15826|15824|15830|15828|15822|15820|119
1631043900000|2021-09-07 19:45:00|15825.5|15823.5|15825|15823|15830|15828|15823.5|15821.5|114
1631044200000|2021-09-07 19:50:00|15827|15825|15825|15823|15827|15825|15821.5|15819.5|191
1631044500000|2021-09-07 19:55:00|15825.5|15823.5|15824.5|15822.5|15833.5|15831.5|15823|15821|302
1631044800000|2021-09-07 20:00:00|15825.2|15820.2|15817.9|15812.9|15826.9|15821.9|15817|15812|15
1631045100000|2021-09-07 20:05:00|15819.4|15814.4|15819.1|15814.1|15821.7|15816.7|15817.6|15812.6|0
1631045400000|2021-09-07 20:10:00|15818.3|15813.3|15819.4|15814.4|15819.4|15814.4|15812|15807|0
1631045700000|2021-09-07 20:15:00|15818.6|15813.6|15828.5|15823.5|15829.2|15824.2|15818.6|15813.6|0
1631046000000|2021-09-07 20:20:00|15828.9|15823.9|15828.5|15823.5|15830.1|15825.1|15828.5|15823.5|0
1631046300000|2021-09-07 20:25:00|15828.4|15823.4|15828.6|15823.6|15828.6|15823.6|15828.4|15823.4|0
1631046600000|2021-09-07 20:30:00|15828.7|15823.7|15827.2|15822.2|15828.7|15823.7|15826.4|15821.4|0
1631046900000|2021-09-07 20:35:00|15828|15823|15827.7|15822.7|15828|15823|15826.8|15821.8|0
1631047200000|2021-09-07 20:40:00|15827.8|15822.8|15827.9|15822.9|15827.9|15822.9|15826.9|15821.9|0
1631047500000|2021-09-07 20:45:00|15828.6|15823.6|15828.9|15823.9|15829.5|15824.5|15827.9|15822.9|0
1631047800000|2021-09-07 20:50:00|15829|15824|15828.8|15823.8|15830|15825|15828.8|15823.8|0
1631048100000|2021-09-07 20:55:00|15828.9|15823.9|15828.9|15823.9|15830.4|15825.4|15828.1|15823.1|0
1631048400000|2021-09-07 21:00:00|15828.7|15823.7|15829.1|15824.1|15829.2|15824.2|15828.7|15823.7|0
1631048700000|2021-09-07 21:05:00|15829.2|15824.2|15829|15824|15829.3|15824.3|15829|15824|0
1631049000000|2021-09-07 21:10:00|15829.2|15824.2|15829.5|15824.5|15829.5|15824.5|15829.2|15824.2|0
1631049300000|2021-09-07 21:15:00|15829|15824|15829.7|15824.7|15829.7|15824.7|15829|15824|0
1631049600000|2021-09-07 21:20:00|15829.5|15824.5|15830|15825|15830.3|15825.3|15829.4|15824.4|0
1631049900000|2021-09-07 21:25:00|15829.7|15824.7|15832.2|15827.2|15832.2|15827.2|15829.7|15824.7|0
1631050200000|2021-09-07 21:30:00|15832.1|15827.1|15832.2|15827.2|15832.2|15827.2|15832.1|15827.1|0
1631050500000|2021-09-07 21:35:00|15832.3|15827.3|15832.3|15827.3|15832.5|15827.5|15832.3|15827.3|0
1631050800000|2021-09-07 21:40:00|15832.4|15827.4|15832.2|15827.2|15832.4|15827.4|15832.2|15827.2|0
1631051100000|2021-09-07 21:45:00|15832.3|15827.3|15832.3|15827.3|15832.4|15827.4|15832.3|15827.3|0
1631051400000|2021-09-07 21:50:00|15831.6|15826.6|15832.4|15827.4|15832.4|15827.4|15831.6|15826.6|0
1631051700000|2021-09-07 21:55:00|15832.5|15827.5|15832.5|15827.5|15832.7|15827.7|15832.5|15827.5|0
1631052000000|2021-09-07 22:00:00|15832.2|15827.2|15826|15821|15833.8|15828.8|15824.4|15819.4|0
1631052300000|2021-09-07 22:05:00|15825.2|15820.2|15828.3|15823.3|15828.3|15823.3|15825.2|15820.2|0
1631052600000|2021-09-07 22:10:00|15829|15824|15828.5|15823.5|15829.2|15824.2|15827.7|15822.7|0
1631052900000|2021-09-07 22:15:00|15829.2|15824.2|15828.8|15823.8|15829.6|15824.6|15828.8|15823.8|0
1631053200000|2021-09-07 22:20:00|15829.6|15824.6|15828|15823|15829.6|15824.6|15827.2|15822.2|0
1631053500000|2021-09-07 22:25:00|15827.2|15822.2|15825.1|15820.1|15827.2|15822.2|15823.5|15818.5|0
1631053800000|2021-09-07 22:30:00|15825.8|15820.8|15827.4|15822.4|15827.4|15822.4|15825|15820|0
1631054100000|2021-09-07 22:35:00|15826.6|15821.6|15824.5|15819.5|15827.5|15822.5|15824.4|15819.4|0
1631054400000|2021-09-07 22:40:00|15823.7|15818.7|15822.9|15817.9|15824.5|15819.5|15822.1|15817.1|0
1631054700000|2021-09-07 22:45:00|15822.1|15817.1|15823.6|15818.6|15824.5|15819.5|15822.1|15817.1|0
1631055000000|2021-09-07 22:50:00|15823.7|15818.7|15824.6|15819.6|15824.6|15819.6|15822.9|15817.9|0
1631055300000|2021-09-07 22:55:00|15823.8|15818.8|15824.6|15819.6|15824.6|15819.6|15823|15818|0
1631055600000|2021-09-07 23:00:00|15825.4|15820.4|15824.6|15819.6|15825.4|15820.4|15823.8|15818.8|0
1631055900000|2021-09-07 23:05:00|15824.2|15819.2|15821.4|15816.4|15824.2|15819.2|15821.4|15816.4|0
1631056200000|2021-09-07 23:10:00|15822.2|15817.2|15815.9|15810.9|15822.2|15817.2|15815.1|15810.1|0
1631056500000|2021-09-07 23:15:00|15816.6|15811.6|15818.6|15813.6|15818.6|15813.6|15816.5|15811.5|0
1631056800000|2021-09-07 23:20:00|15817.8|15812.8|15817.6|15812.6|15817.9|15812.9|15816|15811|0
1631057100000|2021-09-07 23:25:00|15818.4|15813.4|15817.6|15812.6|15818.4|15813.4|15816.8|15811.8|0
1631057400000|2021-09-07 23:30:00|15818.4|15813.4|15818.5|15813.5|15818.5|15813.5|15816.8|15811.8|0
1631057700000|2021-09-07 23:35:00|15819.3|15814.3|15820.2|15815.2|15820.2|15815.2|15818.5|15813.5|0
1631058000000|2021-09-07 23:40:00|15819.4|15814.4|15821.7|15816.7|15821.7|15816.7|15819|15814|0
1631058300000|2021-09-07 23:45:00|15821|15816|15818.5|15813.5|15821|15816|15817.8|15812.8|0
1631058600000|2021-09-07 23:50:00|15817.8|15812.8|15811.5|15806.5|15819.3|15814.3|15811.5|15806.5|0
1631058900000|2021-09-07 23:55:00|15810.7|15805.7|15811.1|15806.1|15811.9|15806.9|15807.6|15802.6|0
1631059200000|2021-09-08 00:00:00|15811.9|15806.9|15814.1|15809.1|15816.9|15811.9|15809.1|15804.1|0
1631059500000|2021-09-08 00:05:00|15814.8|15809.8|15817.7|15812.7|15818.7|15813.7|15813.3|15808.3|0
1631059800000|2021-09-08 00:10:00|15818.1|15813.1|15821.6|15816.6|15822.4|15817.4|15818.1|15813.1|0
1631060100000|2021-09-08 00:15:00|15822.4|15817.4|15813|15809|15826|15822|15811.5|15807.5|76
1631060400000|2021-09-08 00:20:00|15813.5|15809.5|15818|15814|15822.5|15818.5|15811|15807|27
1631060700000|2021-09-08 00:25:00|15817.5|15813.5|15818|15814|15822|15818|15815|15811|29
1631061000000|2021-09-08 00:30:00|15818.5|15814.5|15815.5|15811.5|15820.5|15816.5|15814|15810|31
1631061300000|2021-09-08 00:35:00|15816|15812|15816.5|15812.5|15818|15814|15814.5|15810.5|25
1631061600000|2021-09-08 00:40:00|15816|15812|15823.5|15819.5|15823.5|15819.5|15816|15812|19
1631061900000|2021-09-08 00:45:00|15824|15820|15825|15821|15825.5|15821.5|15822.5|15818.5|13
1631062200000|2021-09-08 00:50:00|15824.5|15820.5|15834.5|15830.5|15835.5|15831.5|15824.5|15820.5|28
1631062500000|2021-09-08 00:55:00|15835|15831|15837.5|15833.5|15839|15835|15833|15829|21
1631062800000|2021-09-08 01:00:00|15838|15834|15833.5|15829.5|15838.5|15834.5|15833|15829|26
1631063100000|2021-09-08 01:05:00|15833|15829|15835.5|15831.5|15836.5|15832.5|15830.5|15826.5|18
1631063400000|2021-09-08 01:10:00|15835|15831|15839.5|15835.5|15840.5|15836.5|15833.5|15829.5|20
1631063700000|2021-09-08 01:15:00|15840|15836|15836.5|15832.5|15841.5|15837.5|15832.5|15828.5|30
1631064000000|2021-09-08 01:20:00|15837|15833|15838.5|15834.5|15842|15838|15837|15833|9
1631064300000|2021-09-08 01:25:00|15838|15834|15838.5|15834.5|15843|15839|15837|15833|15
1631064600000|2021-09-08 01:30:00|15838|15834|15833|15829|15839|15835|15831.5|15827.5|14
1631064900000|2021-09-08 01:35:00|15832.5|15828.5|15840.5|15836.5|15841|15837|15832|15828|17
1631065200000|2021-09-08 01:40:00|15840|15836|15840.5|15836.5|15846|15842|15839|15835|42
1631065500000|2021-09-08 01:45:00|15840|15836|15843.5|15839.5|15845|15841|15838.5|15834.5|15
1631065800000|2021-09-08 01:50:00|15843|15839|15844.5|15840.5|15846|15842|15841.5|15837.5|26
1631066100000|2021-09-08 01:55:00|15845|15841|15843.5|15839.5|15846|15842|15843.5|15839.5|7
1631066400000|2021-09-08 02:00:00|15844|15840|15846.5|15842.5|15848|15844|15841.5|15837.5|21
1631066700000|2021-09-08 02:05:00|15846|15842|15847.5|15843.5|15849|15845|15845.5|15841.5|20
1631067000000|2021-09-08 02:10:00|15848|15844|15849.5|15845.5|15851|15847|15846|15842|37
1631067300000|2021-09-08 02:15:00|15850|15846|15846.5|15842.5|15850|15846|15842.5|15838.5|21
1631067600000|2021-09-08 02:20:00|15846|15842|15847.5|15843.5|15848|15844|15844.5|15840.5|8
1631067900000|2021-09-08 02:25:00|15848|15844|15848.5|15844.5|15851|15847|15847|15843|8
1631068200000|2021-09-08 02:30:00|15849|15845|15840.5|15836.5|15849|15845|15839|15835|37
1631068500000|2021-09-08 02:35:00|15841|15837|15836.5|15832.5|15841|15837|15834|15830|44
1631068800000|2021-09-08 02:40:00|15836|15832|15837.5|15833.5|15838|15834|15834|15830|12
1631069100000|2021-09-08 02:45:00|15838|15834|15839.5|15835.5|15840.5|15836.5|15838|15834|14
1631069400000|2021-09-08 02:50:00|15840|15836|15838.5|15834.5|15841|15837|15838|15834|8
1631069700000|2021-09-08 02:55:00|15839|15835|15835.5|15831.5|15840.5|15836.5|15835.5|15831.5|5
1631070000000|2021-09-08 03:00:00|15834.5|15830.5|15837|15833|15839.5|15835.5|15834.5|15830.5|16
1631070300000|2021-09-08 03:05:00|15835.5|15831.5|15839.5|15835.5|15839.5|15835.5|15835.5|15831.5|8
1631070600000|2021-09-08 03:10:00|15839|15835|15837.5|15833.5|15839|15835|15835.5|15831.5|5
1631070900000|2021-09-08 03:15:00|15838|15834|15835|15831|15839.5|15835.5|15834.5|15830.5|5
1631071200000|2021-09-08 03:20:00|15835.5|15831.5|15828|15824|15836|15832|15828|15824|11
1631071500000|2021-09-08 03:25:00|15827.5|15823.5|15825.5|15821.5|15828|15824|15823|15819|20
1631071800000|2021-09-08 03:30:00|15826|15822|15817.5|15813.5|15826.5|15822.5|15815.5|15811.5|31
1631072100000|2021-09-08 03:35:00|15817|15813|15808.5|15804.5|15819.5|15815.5|15808|15804|59
1631072400000|2021-09-08 03:40:00|15808|15804|15809.5|15805.5|15810|15806|15805|15801|59
1631072700000|2021-09-08 03:45:00|15809|15805|15814.5|15810.5|15814.5|15810.5|15808.5|15804.5|15
1631073000000|2021-09-08 03:50:00|15814|15810|15814.5|15810.5|15816.5|15812.5|15813|15809|7
1631073300000|2021-09-08 03:55:00|15814|15810|15814.5|15810.5|15816|15812|15813|15809|10
1631073600000|2021-09-08 04:00:00|15815|15811|15815|15811|15817.5|15813.5|15815|15811|20
1631073900000|2021-09-08 04:05:00|15815.5|15811.5|15816.5|15812.5|15817.5|15813.5|15815|15811|8
1631074200000|2021-09-08 04:10:00|15817|15813|15817.5|15813.5|15818.5|15814.5|15815|15811|35
1631074500000|2021-09-08 04:15:00|15817|15813|15816.5|15812.5|15817.5|15813.5|15815.5|15811.5|1
1631074800000|2021-09-08 04:20:00|15817|15813|15822.5|15818.5|15822.5|15818.5|15817|15813|7
1631075100000|2021-09-08 04:25:00|15822|15818|15822.5|15818.5|15822.5|15818.5|15820.5|15816.5|11
1631075400000|2021-09-08 04:30:00|15822|15818|15824|15820|15826|15822|15822|15818|5
1631075700000|2021-09-08 04:35:00|15824.5|15820.5|15824.5|15820.5|15825.5|15821.5|15823|15819|2
1631076000000|2021-09-08 04:40:00|15824|15820|15823|15819|15824.5|15820.5|15822.5|15818.5|2
1631076300000|2021-09-08 04:45:00|15823.5|15819.5|15822.5|15818.5|15824|15820|15821.5|15817.5|4
1631076600000|2021-09-08 04:50:00|15823|15819|15820.5|15816.5|15823.5|15819.5|15820|15816|11
1631076900000|2021-09-08 04:55:00|15821|15817|15823.5|15819.5|15824|15820|15819.5|15815.5|24
1631077200000|2021-09-08 05:00:00|15823|15819|15823.5|15819.5|15826|15822|15822.5|15818.5|30
1631077500000|2021-09-08 05:05:00|15823|15819|15824|15820|15826.5|15822.5|15821.5|15817.5|20
1631077800000|2021-09-08 05:10:00|15823.5|15819.5|15819|15815|15826.5|15822.5|15817|15813|16
1631078100000|2021-09-08 05:15:00|15818.5|15814.5|15830.5|15826.5|15830.5|15826.5|15818.5|15814.5|37
1631078400000|2021-09-08 05:20:00|15830|15826|15835|15831|15836.5|15832.5|15829.5|15825.5|18
1631078700000|2021-09-08 05:25:00|15835.5|15831.5|15834.5|15830.5|15837|15833|15832|15828|27
1631079000000|2021-09-08 05:30:00|15835|15831|15832.5|15828.5|15835|15831|15832|15828|9
1631079300000|2021-09-08 05:35:00|15833|15829|15842|15838|15842|15838|15833|15829|41
1631079600000|2021-09-08 05:40:00|15842.5|15838.5|15844.5|15840.5|15845|15841|15840.5|15836.5|33
1631079900000|2021-09-08 05:45:00|15845|15841|15841.5|15837.5|15846|15842|15841.5|15837.5|54
1631080200000|2021-09-08 05:50:00|15842|15838|15838|15834|15844|15840|15837|15833|25
1631080500000|2021-09-08 05:55:00|15838.5|15834.5|15840.5|15836.5|15841.5|15837.5|15836|15832|45
1631080800000|2021-09-08 06:00:00|15839.5|15837.5|15845.5|15843.5|15846|15844|15835.5|15833.5|270
1631081100000|2021-09-08 06:05:00|15846|15844|15843|15841|15847|15845|15840.5|15838.5|217
1631081400000|2021-09-08 06:10:00|15843.5|15841.5|15845.5|15843.5|15847|15845|15841.5|15839.5|124
1631081700000|2021-09-08 06:15:00|15845|15843|15843.5|15841.5|15847.5|15845.5|15843|15841|142
1631082000000|2021-09-08 06:20:00|15844|15842|15841|15839|15844|15842|15839.5|15837.5|111
1631082300000|2021-09-08 06:25:00|15840.5|15838.5|15838|15836|15844|15842|15838|15836|43
1631082600000|2021-09-08 06:30:00|15838.5|15836.5|15832.5|15830.5|15840|15838|15832|15830|150
1631082900000|2021-09-08 06:35:00|15832|15830|15822.5|15820.5|15832|15830|15822|15820|203
1631083200000|2021-09-08 06:40:00|15823|15821|15820|15818|15826|15824|15813.5|15811.5|319
1631083500000|2021-09-08 06:45:00|15820.5|15818.5|15809|15807|15822|15820|15807.5|15805.5|332
1631083800000|2021-09-08 06:50:00|15808|15806|15807.5|15805.5|15810.5|15808.5|15804.5|15802.5|306
1631084100000|2021-09-08 06:55:00|15808|15806|15797.5|15795.5|15810|15808|15794|15792|884
1631084400000|2021-09-08 07:00:00|15797.1|15795.9|15678.1|15676.9|15797.1|15795.9|15674.1|15672.9|7569
1631084700000|2021-09-08 07:05:00|15678.6|15677.4|15666.1|15664.9|15681.6|15680.4|15638.6|15637.4|4983
1631085000000|2021-09-08 07:10:00|15667.1|15665.9|15664.1|15662.9|15674.6|15673.4|15643.6|15642.4|2980
1631085300000|2021-09-08 07:15:00|15663.6|15662.4|15698.6|15697.4|15698.6|15697.4|15649.1|15647.9|2431
1631085600000|2021-09-08 07:20:00|15698.1|15696.9|15657.1|15655.9|15698.1|15696.9|15649.1|15647.9|2583
1631085900000|2021-09-08 07:25:00|15656.6|15655.4|15654.1|15652.9|15662.1|15660.9|15628.6|15627.4|2173
1631086200000|2021-09-08 07:30:00|15653.6|15652.4|15647.6|15646.4|15658.6|15657.4|15620.6|15619.4|2490
1631086500000|2021-09-08 07:35:00|15649.1|15647.9|15662.1|15660.9|15670.1|15668.9|15640.6|15639.4|1638
1631086800000|2021-09-08 07:40:00|15662.6|15661.4|15665.6|15664.4|15669.1|15667.9|15644.6|15643.4|1377
1631087100000|2021-09-08 07:45:00|15666.1|15664.9|15655.1|15653.9|15667.1|15665.9|15640.1|15638.9|957
1631087400000|2021-09-08 07:50:00|15654.6|15653.4|15652.1|15650.9|15658.1|15656.9|15636.6|15635.4|798
1631087700000|2021-09-08 07:55:00|15652.6|15651.4|15643.2|15642|15656.6|15655.4|15629.6|15628.4|1072
1631088000000|2021-09-08 08:00:00|15643.7|15642.5|15645.7|15644.5|15655.7|15654.5|15626.7|15625.5|1200
1631088300000|2021-09-08 08:05:00|15646.2|15645|15619.2|15618|15650.7|15649.5|15609.7|15608.5|1928
1631088600000|2021-09-08 08:10:00|15619.7|15618.5|15611.7|15610.5|15621.2|15620|15608.7|15607.5|1277
1631088900000|2021-09-08 08:15:00|15611.2|15610|15609.7|15608.5|15612.7|15611.5|15605.2|15604|881
1631089200000|2021-09-08 08:20:00|15609.2|15608|15610.7|15609.5|15618.7|15617.5|15600.2|15599|1527
1631089500000|2021-09-08 08:25:00|15610.2|15609|15617.7|15616.5|15620.2|15619|15595.7|15594.5|1583
1631089800000|2021-09-08 08:30:00|15618.2|15617|15602.7|15601.5|15619.2|15618|15596.7|15595.5|1209
1631090100000|2021-09-08 08:35:00|15603.2|15602|15628.7|15627.5|15630.2|15629|15598.2|15597|1184
1631090400000|2021-09-08 08:40:00|15629.2|15628|15637.2|15636|15638.2|15637|15610.7|15609.5|1229
1631090700000|2021-09-08 08:45:00|15637.7|15636.5|15637.7|15636.5|15646.7|15645.5|15625.7|15624.5|1280
1631091000000|2021-09-08 08:50:00|15637.2|15636|15624.2|15623|15638.7|15637.5|15619.7|15618.5|1016
1631091300000|2021-09-08 08:55:00|15624.7|15623.5|15611.7|15610.5|15624.7|15623.5|15610.2|15609|614
1631091600000|2021-09-08 09:00:00|15611.2|15610|15608.7|15607.5|15618.7|15617.5|15603.2|15602|912
1631091900000|2021-09-08 09:05:00|15609.2|15608|15628.2|15627|15633.2|15632|15605.2|15604|582
1631092200000|2021-09-08 09:10:00|15627.7|15626.5|15623.7|15622.5|15627.7|15626.5|15612.7|15611.5|513
1631092500000|2021-09-08 09:15:00|15623.2|15622|15615.2|15614|15624.7|15623.5|15614.2|15613|389
1631092800000|2021-09-08 09:20:00|15614.7|15613.5|15630.7|15629.5|15632.2|15631|15609.2|15608|495
1631093100000|2021-09-08 09:25:00|15631.2|15630|15638.2|15637|15643.7|15642.5|15628.7|15627.5|661
1631093400000|2021-09-08 09:30:00|15637.7|15636.5|15651.7|15650.5|15659.2|15658|15637.7|15636.5|906
1631093700000|2021-09-08 09:35:00|15652.2|15651|15654.7|15653.5|15665.2|15664|15652.2|15651|732
1631094000000|2021-09-08 09:40:00|15655.2|15654|15663.2|15662|15665.7|15664.5|15654.2|15653|513
1631094300000|2021-09-08 09:45:00|15663.7|15662.5|15666.7|15665.5|15669.7|15668.5|15660.7|15659.5|495
1631094600000|2021-09-08 09:50:00|15667.2|15666|15691.7|15690.5|15692.2|15691|15667.2|15666|1300
1631094900000|2021-09-08 09:55:00|15692.2|15691|15695.7|15694.5|15707.7|15706.5|15690.7|15689.5|1724
1631095200000|2021-09-08 10:00:00|15696.2|15695|15694.7|15693.5|15703.7|15702.5|15690.7|15689.5|811
1631095500000|2021-09-08 10:05:00|15694.2|15693|15703.7|15702.5|15704.7|15703.5|15693.7|15692.5|737
1631095800000|2021-09-08 10:10:00|15703.2|15702|15688.2|15687|15705.2|15704|15687.7|15686.5|680
1631096100000|2021-09-08 10:15:00|15687.7|15686.5|15691.2|15690|15700.7|15699.5|15687.7|15686.5|499
1631096400000|2021-09-08 10:20:00|15691.7|15690.5|15703.2|15702|15703.7|15702.5|15691.2|15690|814
1631096700000|2021-09-08 10:25:00|15703.7|15702.5|15701.7|15700.5|15703.7|15702.5|15696.7|15695.5|544
1631097000000|2021-09-08 10:30:00|15702.7|15701.5|15699.2|15698|15712.7|15711.5|15695.7|15694.5|797
1631097300000|2021-09-08 10:35:00|15699.7|15698.5|15704.2|15703|15711.7|15710.5|15699.2|15698|504
1631097600000|2021-09-08 10:40:00|15704.7|15703.5|15706.2|15705|15712.7|15711.5|15703.7|15702.5|375
1631097900000|2021-09-08 10:45:00|15706.7|15705.5|15723.7|15722.5|15724.7|15723.5|15706.7|15705.5|729
1631098200000|2021-09-08 10:50:00|15724.2|15723|15745.7|15744.5|15752.7|15751.5|15723.2|15722|1577
1631098500000|2021-09-08 10:55:00|15746.2|15745|15732.7|15731.5|15749.7|15748.5|15732.7|15731.5|930
1631098800000|2021-09-08 11:00:00|15731.7|15730.5|15741.7|15740.5|15750.7|15749.5|15731.2|15730|1154
1631099100000|2021-09-08 11:05:00|15742.2|15741|15746.2|15745|15749.7|15748.5|15738.7|15737.5|595
1631099400000|2021-09-08 11:10:00|15745.7|15744.5|15756.7|15755.5|15759.7|15758.5|15743.2|15742|837
1631099700000|2021-09-08 11:15:00|15757.7|15756.5|15753.2|15752|15758.7|15757.5|15749.2|15748|438
1631100000000|2021-09-08 11:20:00|15753.7|15752.5|15745.7|15744.5|15755.7|15754.5|15743.2|15742|710
1631100300000|2021-09-08 11:25:00|15746.2|15745|15739.7|15738.5|15746.7|15745.5|15739.2|15738|464
1631100600000|2021-09-08 11:30:00|15740.2|15739|15736.7|15735.5|15744.2|15743|15734.7|15733.5|456
1631100900000|2021-09-08 11:35:00|15737.2|15736|15746.7|15745.5|15749.2|15748|15735.2|15734|578
1631101200000|2021-09-08 11:40:00|15746.2|15745|15739.7|15738.5|15750.7|15749.5|15736.7|15735.5|331
1631101500000|2021-09-08 11:45:00|15740.2|15739|15742.7|15741.5|15746.2|15745|15739.7|15738.5|179
1631101800000|2021-09-08 11:50:00|15743.2|15742|15744.7|15743.5|15744.7|15743.5|15736.7|15735.5|258
1631102100000|2021-09-08 11:55:00|15744.2|15743|15737.2|15736|15746.7|15745.5|15736.7|15735.5|331
1631102400000|2021-09-08 12:00:00|15737.7|15736.5|15740.2|15739|15746.2|15745|15734.7|15733.5|431
1631102700000|2021-09-08 12:05:00|15740.7|15739.5|15694.2|15693|15740.7|15739.5|15693.7|15692.5|1031
1631103000000|2021-09-08 12:10:00|15694.7|15693.5|15679.7|15678.5|15709.2|15708|15673.7|15672.5|1409
1631103300000|2021-09-08 12:15:00|15680.2|15679|15651.2|15650|15681.7|15680.5|15649.7|15648.5|1380
1631103600000|2021-09-08 12:20:00|15651.7|15650.5|15645.7|15644.5|15653.7|15652.5|15641.2|15640|965
1631103900000|2021-09-08 12:25:00|15645.2|15644|15641.7|15640.5|15645.7|15644.5|15634.2|15633|738
1631104200000|2021-09-08 12:30:00|15641.2|15640|15639.2|15638|15644.7|15643.5|15630.7|15629.5|810
1631104500000|2021-09-08 12:35:00|15638.7|15637.5|15650.7|15649.5|15650.7|15649.5|15631.2|15630|813
1631104800000|2021-09-08 12:40:00|15652.2|15651|15659.7|15658.5|15661.7|15660.5|15644.7|15643.5|1118
1631105100000|2021-09-08 12:45:00|15659.2|15658|15685.2|15684|15685.7|15684.5|15656.2|15655|1105
1631105400000|2021-09-08 12:50:00|15684.7|15683.5|15666.7|15665.5|15685.7|15684.5|15655.2|15654|1014
1631105700000|2021-09-08 12:55:00|15667.2|15666|15678.2|15677|15679.7|15678.5|15664.7|15663.5|325
1631106000000|2021-09-08 13:00:00|15677.7|15676.5|15689.2|15688|15691.7|15690.5|15677.2|15676|387
1631106300000|2021-09-08 13:05:00|15689.7|15688.5|15678.7|15677.5|15690.7|15689.5|15672.2|15671|512
1631106600000|2021-09-08 13:10:00|15679.2|15678|15679.2|15678|15685.2|15684|15676.2|15675|297
1631106900000|2021-09-08 13:15:00|15679.7|15678.5|15687.7|15686.5|15687.7|15686.5|15679.2|15678|241
1631107200000|2021-09-08 13:20:00|15687.2|15686|15696.7|15695.5|15697.7|15696.5|15683.2|15682|402
1631107500000|2021-09-08 13:25:00|15697.7|15696.5|15679.7|15678.5|15697.7|15696.5|15679.2|15678|517
1631107800000|2021-09-08 13:30:00|15679.2|15678|15669.2|15668|15687.7|15686.5|15661.7|15660.5|1410
1631108100000|2021-09-08 13:35:00|15668.7|15667.5|15706.7|15705.5|15706.7|15705.5|15667.7|15666.5|934
1631108400000|2021-09-08 13:40:00|15706.2|15705|15710.2|15709|15716.7|15715.5|15705.2|15704|813
1631108700000|2021-09-08 13:45:00|15709.7|15708.5|15713.2|15712|15728.7|15727.5|15709.7|15708.5|873
1631109000000|2021-09-08 13:50:00|15712.7|15711.5|15700.7|15699.5|15715.7|15714.5|15699.7|15698.5|710
1631109300000|2021-09-08 13:55:00|15701.2|15700|15699.7|15698.5|15707.7|15706.5|15697.7|15696.5|580
1631109600000|2021-09-08 14:00:00|15700.2|15699|15696.7|15695.5|15715.7|15714.5|15696.7|15695.5|562
1631109900000|2021-09-08 14:05:00|15697.2|15696|15689.2|15688|15706.7|15705.5|15684.7|15683.5|739
1631110200000|2021-09-08 14:10:00|15689.7|15688.5|15663.7|15662.5|15690.7|15689.5|15657.7|15656.5|837
1631110500000|2021-09-08 14:15:00|15663.2|15662|15664.7|15663.5|15665.7|15664.5|15642.7|15641.5|1061
1631110800000|2021-09-08 14:20:00|15665.2|15664|15669.7|15668.5|15677.2|15676|15663.7|15662.5|809
1631111100000|2021-09-08 14:25:00|15669.2|15668|15650.7|15649.5|15669.2|15668|15648.7|15647.5|583
1631111400000|2021-09-08 14:30:00|15651.2|15650|15630.7|15629.5|15656.2|15655|15629.7|15628.5|935
1631111700000|2021-09-08 14:35:00|15631.2|15630|15617.7|15616.5|15638.7|15637.5|15612.7|15611.5|1140
1631112000000|2021-09-08 14:40:00|15616.7|15615.5|15618.2|15617|15620.7|15619.5|15603.7|15602.5|1282
1631112300000|2021-09-08 14:45:00|15617.7|15616.5|15639.7|15638.5|15640.7|15639.5|15606.2|15605|1436
1631112600000|2021-09-08 14:50:00|15638.2|15637|15598.2|15597|15638.7|15637.5|15597.7|15596.5|1307
1631112900000|2021-09-08 14:55:00|15597.7|15596.5|15619.7|15618.5|15625.2|15624|15590.2|15589|996
1631113200000|2021-09-08 15:00:00|15618.2|15617|15632.7|15631.5|15636.2|15635|15615.2|15614|1010
1631113500000|2021-09-08 15:05:00|15633.2|15632|15629.2|15628|15640.7|15639.5|15625.7|15624.5|735
1631113800000|2021-09-08 15:10:00|15629.7|15628.5|15639.7|15638.5|15642.7|15641.5|15628.7|15627.5|569
1631114100000|2021-09-08 15:15:00|15639.2|15638|15640.7|15639.5|15648.7|15647.5|15636.7|15635.5|661
1631114400000|2021-09-08 15:20:00|15641.2|15640|15640.7|15639.5|15642.2|15641|15632.7|15631.5|854
1631114700000|2021-09-08 15:25:00|15640.2|15639|15624.2|15623|15640.2|15639|15620.7|15619.5|1427
1631115000000|2021-09-08 15:30:00|15624.6|15622.6|15611.1|15609.1|15631.1|15629.1|15607.1|15605.1|1803
1631115300000|2021-09-08 15:35:00|15610.1|15608.1|15608.1|15606.1|15618.1|15616.1|15606.1|15604.1|830
1631115600000|2021-09-08 15:40:00|15608.6|15606.6|15607.1|15605.1|15610.6|15608.6|15603.1|15601.1|468
1631115900000|2021-09-08 15:45:00|15607.6|15605.6|15604.1|15602.1|15618.6|15616.6|15602.1|15600.1|515
1631116200000|2021-09-08 15:50:00|15603.6|15601.6|15602.6|15600.6|15607.1|15605.1|15599.1|15597.1|380
1631116500000|2021-09-08 15:55:00|15602.1|15600.1|15610.1|15608.1|15614.1|15612.1|15600.1|15598.1|308
1631116800000|2021-09-08 16:00:00|15609.6|15607.6|15618.6|15616.6|15626.1|15624.1|15606.1|15604.1|278
1631117100000|2021-09-08 16:05:00|15618.1|15616.1|15628.1|15626.1|15630.1|15628.1|15618.1|15616.1|202
1631117400000|2021-09-08 16:10:00|15628.6|15626.6|15630.6|15628.6|15634.1|15632.1|15624.1|15622.1|220
1631117700000|2021-09-08 16:15:00|15631.1|15629.1|15637.1|15635.1|15637.1|15635.1|15630.1|15628.1|204
1631118000000|2021-09-08 16:20:00|15637.6|15635.6|15633.6|15631.6|15642.1|15640.1|15631.1|15629.1|213
1631118300000|2021-09-08 16:25:00|15634.1|15632.1|15632.1|15630.1|15640.1|15638.1|15628.1|15626.1|224
1631118600000|2021-09-08 16:30:00|15631.6|15629.6|15628.6|15626.6|15633.1|15631.1|15627.1|15625.1|115
1631118900000|2021-09-08 16:35:00|15629.1|15627.1|15621.6|15619.6|15630.6|15628.6|15621.1|15619.1|124
1631119200000|2021-09-08 16:40:00|15622.1|15620.1|15625.1|15623.1|15629.1|15627.1|15621.6|15619.6|97
1631119500000|2021-09-08 16:45:00|15624.6|15622.6|15621.6|15619.6|15625.1|15623.1|15613.6|15611.6|123
1631119800000|2021-09-08 16:50:00|15622.1|15620.1|15619.1|15617.1|15622.6|15620.6|15616.1|15614.1|75
1631120100000|2021-09-08 16:55:00|15618.6|15616.6|15617.6|15615.6|15622.1|15620.1|15616.6|15614.6|168
1631120400000|2021-09-08 17:00:00|15618.1|15616.1|15620.1|15618.1|15621.6|15619.6|15616.1|15614.1|74
1631120700000|2021-09-08 17:05:00|15619.6|15617.6|15615.1|15613.1|15627.1|15625.1|15614.6|15612.6|142
1631121000000|2021-09-08 17:10:00|15615.6|15613.6|15612.1|15610.1|15617.1|15615.1|15611.1|15609.1|99
1631121300000|2021-09-08 17:15:00|15611.6|15609.6|15618.6|15616.6|15618.6|15616.6|15611.6|15609.6|123
1631121600000|2021-09-08 17:20:00|15618.1|15616.1|15615.6|15613.6|15621.1|15619.1|15614.1|15612.1|87
1631121900000|2021-09-08 17:25:00|15615.1|15613.1|15625.1|15623.1|15625.6|15623.6|15615.1|15613.1|166
1631122200000|2021-09-08 17:30:00|15624.6|15622.6|15622.1|15620.1|15628.1|15626.1|15622.1|15620.1|130
1631122500000|2021-09-08 17:35:00|15622.6|15620.6|15621.6|15619.6|15624.1|15622.1|15620.1|15618.1|101
1631122800000|2021-09-08 17:40:00|15622.1|15620.1|15621.1|15619.1|15623.1|15621.1|15620.1|15618.1|101
1631123100000|2021-09-08 17:45:00|15621.6|15619.6|15619.1|15617.1|15623.1|15621.1|15618.1|15616.1|75
1631123400000|2021-09-08 17:50:00|15620.1|15618.1|15616.6|15614.6|15621.6|15619.6|15615.1|15613.1|80
1631123700000|2021-09-08 17:55:00|15616.1|15614.1|15613.6|15611.6|15618.1|15616.1|15612.6|15610.6|50
1631124000000|2021-09-08 18:00:00|15614.1|15612.1|15621.1|15619.1|15629.1|15627.1|15613.1|15611.1|212
1631124300000|2021-09-08 18:05:00|15621.6|15619.6|15620.6|15618.6|15625.1|15623.1|15617.1|15615.1|69
1631124600000|2021-09-08 18:10:00|15621.1|15619.1|15625.1|15623.1|15625.6|15623.6|15619.6|15617.6|66
1631124900000|2021-09-08 18:15:00|15624.6|15622.6|15616.1|15614.1|15626.1|15624.1|15615.6|15613.6|107
1631125200000|2021-09-08 18:20:00|15616.6|15614.6|15615.6|15613.6|15619.1|15617.1|15615.1|15613.1|69
1631125500000|2021-09-08 18:25:00|15616.1|15614.1|15619.6|15617.6|15620.1|15618.1|15614.1|15612.1|51
1631125800000|2021-09-08 18:30:00|15619.1|15617.1|15618.1|15616.1|15619.6|15617.6|15613.1|15611.1|44
1631126100000|2021-09-08 18:35:00|15618.6|15616.6|15616.1|15614.1|15619.1|15617.1|15613.1|15611.1|41
1631126400000|2021-09-08 18:40:00|15616.6|15614.6|15619.1|15617.1|15620.1|15618.1|15614.1|15612.1|66
1631126700000|2021-09-08 18:45:00|15619.6|15617.6|15613.6|15611.6|15621.1|15619.1|15613.1|15611.1|60
1631127000000|2021-09-08 18:50:00|15614.1|15612.1|15616.1|15614.1|15617.6|15615.6|15611.6|15609.6|35
1631127300000|2021-09-08 18:55:00|15616.6|15614.6|15623.6|15621.6|15627.6|15625.6|15616.6|15614.6|245
1631127600000|2021-09-08 19:00:00|15624.1|15622.1|15627.1|15625.1|15628.6|15626.6|15621.1|15619.1|74
1631127900000|2021-09-08 19:05:00|15626.6|15624.6|15630.1|15628.1|15631.1|15629.1|15623.1|15621.1|66
1631128200000|2021-09-08 19:10:00|15630.6|15628.6|15633.1|15631.1|15633.6|15631.6|15627.6|15625.6|87
1631128500000|2021-09-08 19:15:00|15633.6|15631.6|15628.1|15626.1|15635.1|15633.1|15628.1|15626.1|81
1631128800000|2021-09-08 19:20:00|15628.6|15626.6|15624.6|15622.6|15630.1|15628.1|15623.1|15621.1|87
1631129100000|2021-09-08 19:25:00|15624.1|15622.1|15615.1|15613.1|15624.6|15622.6|15615.1|15613.1|78
1631129400000|2021-09-08 19:30:00|15614.6|15612.6|15620.1|15618.1|15621.6|15619.6|15614.1|15612.1|96
1631129700000|2021-09-08 19:35:00|15619.6|15617.6|15617.6|15615.6|15621.6|15619.6|15616.1|15614.1|108
1631130000000|2021-09-08 19:40:00|15617.1|15615.1|15623.1|15621.1|15626.1|15624.1|15617.1|15615.1|168
1631130300000|2021-09-08 19:45:00|15622.6|15620.6|15620.1|15618.1|15627.6|15625.6|15620.1|15618.1|209
1631130600000|2021-09-08 19:50:00|15620.6|15618.6|15626.1|15624.1|15628.6|15626.6|15620.1|15618.1|221
1631130900000|2021-09-08 19:55:00|15625.6|15623.6|15620.1|15618.1|15626.1|15624.1|15617.1|15615.1|256
1631131200000|2021-09-08 20:00:00|15623.2|15618.2|15618.5|15613.5|15623.2|15618.2|15616.9|15611.9|7
1631131500000|2021-09-08 20:05:00|15618.4|15613.4|15617.1|15612.1|15619.2|15614.2|15616.3|15611.3|0
1631131800000|2021-09-08 20:10:00|15616.3|15611.3|15618|15613|15618.8|15613.8|15615.4|15610.4|0
1631132100000|2021-09-08 20:15:00|15618.8|15613.8|15616.5|15611.5|15618.8|15613.8|15616.4|15611.4|0
1631132400000|2021-09-08 20:20:00|15617.3|15612.3|15616.3|15611.3|15617.3|15612.3|15616.3|15611.3|0
1631132700000|2021-09-08 20:25:00|15616.4|15611.4|15617.9|15612.9|15617.9|15612.9|15616.4|15611.4|0
1631133000000|2021-09-08 20:30:00|15618.7|15613.7|15617.2|15612.2|15618.7|15613.7|15617.2|15612.2|0
1631133300000|2021-09-08 20:35:00|15617|15612|15617|15612|15617.1|15612.1|15616.3|15611.3|0
1631133600000|2021-09-08 20:40:00|15617.1|15612.1|15617.9|15612.9|15617.9|15612.9|15616.3|15611.3|0
1631133900000|2021-09-08 20:45:00|15617.1|15612.1|15616.4|15611.4|15617.1|15612.1|15616.3|15611.3|0
1631134200000|2021-09-08 20:50:00|15616.3|15611.3|15616.4|15611.4|15616.4|15611.4|15616.3|15611.3|0
1631134500000|2021-09-08 20:55:00|15616.1|15611.1|15616.1|15611.1|15616.9|15611.9|15615.6|15610.6|0
1631134800000|2021-09-08 21:00:00|15616.2|15611.2|15615.2|15610.2|15616.2|15611.2|15614.3|15609.3|0
1631135100000|2021-09-08 21:05:00|15616.8|15611.8|15617|15612|15617|15612|15616.8|15611.8|0
1631135400000|2021-09-08 21:10:00|15616.8|15611.8|15617.2|15612.2|15618.5|15613.5|15616.6|15611.6|0
1631135700000|2021-09-08 21:15:00|15617.4|15612.4|15617.6|15612.6|15617.9|15612.9|15617.4|15612.4|0
1631136000000|2021-09-08 21:20:00|15617.5|15612.5|15617.5|15612.5|15617.5|15612.5|15617.2|15612.2|0
1631136300000|2021-09-08 21:25:00|15617.6|15612.6|15618.6|15613.6|15618.7|15613.7|15617.6|15612.6|0
1631136600000|2021-09-08 21:30:00|15618.8|15613.8|15618.3|15613.3|15618.8|15613.8|15618.3|15613.3|0
1631136900000|2021-09-08 21:35:00|15618.4|15613.4|15618.2|15613.2|15618.6|15613.6|15618.2|15613.2|0
1631137200000|2021-09-08 21:40:00|15618.3|15613.3|15618.5|15613.5|15618.5|15613.5|15618.3|15613.3|0
1631137500000|2021-09-08 21:45:00|15618.1|15613.1|15618.4|15613.4|15618.5|15613.5|15618.1|15613.1|0
1631137800000|2021-09-08 21:50:00|15618.2|15613.2|15618.3|15613.3|15618.3|15613.3|15618.2|15613.2|0
1631138100000|2021-09-08 21:55:00|15618.2|15613.2|15617.3|15612.3|15618.4|15613.4|15617.3|15612.3|0
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15617.3|15612.3|15620.9|15615.9|15617|15612|0
1631138700000|2021-09-08 22:05:00|15618.1|15613.1|15617.3|15612.3|15619.6|15614.6|15617.3|15612.3|0
1631139000000|2021-09-08 22:10:00|15618.1|15613.1|15617.4|15612.4|15618.2|15613.2|15616.6|15611.6|0
1631139300000|2021-09-08 22:15:00|15617.5|15612.5|15617.5|15612.5|15619.1|15614.1|15617.5|15612.5|0
1631139600000|2021-09-08 22:20:00|15618.3|15613.3|15617.5|15612.5|15618.3|15613.3|15617.5|15612.5|0
1631139900000|2021-09-08 22:25:00|15617.9|15612.9|15617.5|15612.5|15618.3|15613.3|15615.9|15610.9|0
1631140200000|2021-09-08 22:30:00|15616.7|15611.7|15612.7|15607.7|15616.7|15611.7|15612.7|15607.7|0
1631140500000|2021-09-08 22:35:00|15613.4|15608.4|15613.6|15608.6|15614.4|15609.4|15612.9|15607.9|0
1631140800000|2021-09-08 22:40:00|15612.8|15607.8|15613.6|15608.6|15614.4|15609.4|15612.8|15607.8|0
1631141100000|2021-09-08 22:45:00|15614.4|15609.4|15613|15608|15614.6|15609.6|15613|15608|0
1631141400000|2021-09-08 22:50:00|15612.7|15607.7|15612.1|15607.1|15612.9|15607.9|15611|15606|0
1631141700000|2021-09-08 22:55:00|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15609.8|15604.8|0
1631142000000|2021-09-08 23:00:00|15611.4|15606.4|15608.2|15603.2|15611.4|15606.4|15607.3|15602.3|0
1631142300000|2021-09-08 23:05:00|15607.4|15602.4|15610.1|15605.1|15610.1|15605.1|15607.4|15602.4|0
1631142600000|2021-09-08 23:10:00|15610.9|15605.9|15610|15605|15610.9|15605.9|15609.3|15604.3|0
1631142900000|2021-09-08 23:15:00|15610.8|15605.8|15611.6|15606.6|15612.4|15607.4|15610.8|15605.8|0
1631143200000|2021-09-08 23:20:00|15610.8|15605.8|15611.4|15606.4|15612.3|15607.3|15610.8|15605.8|0
1631143500000|2021-09-08 23:25:00|15611|15606|15608.3|15603.3|15611|15606|15608.3|15603.3|0
1631143800000|2021-09-08 23:30:00|15607.5|15602.5|15607.4|15602.4|15609.1|15604.1|15606.6|15601.6|0
1631144100000|2021-09-08 23:35:00|15607|15602|15605|15600|15607.4|15602.4|15605|15600|0
1631144400000|2021-09-08 23:40:00|15604.2|15599.2|15607.8|15602.8|15607.8|15602.8|15603.8|15598.8|0
1631144700000|2021-09-08 23:45:00|15608.6|15603.6|15611.3|15606.3|15612.9|15607.9|15608.6|15603.6|0
1631145000000|2021-09-08 23:50:00|15610.6|15605.6|15609|15604|15611.3|15606.3|15609|15604|0
1631145300000|2021-09-08 23:55:00|15609.8|15604.8|15607.6|15602.6|15609.8|15604.8|15606|15601|0
1631145600000|2021-09-09 00:00:00|15608.3|15603.3|15610.9|15605.9|15611.6|15606.6|15606.8|15601.8|0
1631145900000|2021-09-09 00:05:00|15610.5|15605.5|15611.6|15606.6|15615.6|15610.6|15610.1|15605.1|0
1631146200000|2021-09-09 00:10:00|15610.8|15605.8|15606.9|15601.9|15613.9|15608.9|15606.9|15601.9|0
1631146500000|2021-09-09 00:15:00|15607.7|15602.7|15598.1|15594.1|15607.7|15602.7|15593.6|15589.6|78
1631146800000|2021-09-09 00:20:00|15597.6|15593.6|15599.1|15595.1|15602.6|15598.6|15597.1|15593.1|27
1631147100000|2021-09-09 00:25:00|15599.6|15595.6|15603.1|15599.1|15603.1|15599.1|15599.6|15595.6|11
1631147400000|2021-09-09 00:30:00|15602.1|15598.1|15599.6|15595.6|15602.1|15598.1|15597.6|15593.6|32
1631147700000|2021-09-09 00:35:00|15599.1|15595.1|15598.6|15594.6|15600.6|15596.6|15598.6|15594.6|13
1631148000000|2021-09-09 00:40:00|15598.1|15594.1|15595.6|15591.6|15598.1|15594.1|15594.6|15590.6|8
1631148300000|2021-09-09 00:45:00|15595.1|15591.1|15584.6|15580.6|15597.1|15593.1|15583.6|15579.6|98
1631148600000|2021-09-09 00:50:00|15584.1|15580.1|15579.6|15575.6|15586.6|15582.6|15579.1|15575.1|41
1631148900000|2021-09-09 00:55:00|15580.1|15576.1|15581.6|15577.6|15584.6|15580.6|15579.6|15575.6|21
1631149200000|2021-09-09 01:00:00|15581.1|15577.1|15583.1|15579.1|15583.1|15579.1|15574.1|15570.1|30
1631149500000|2021-09-09 01:05:00|15583.6|15579.6|15585.1|15581.1|15587.6|15583.6|15581.6|15577.6|13
1631149800000|2021-09-09 01:10:00|15584.6|15580.6|15591.1|15587.1|15592.1|15588.1|15582.6|15578.6|14
1631150100000|2021-09-09 01:15:00|15590.6|15586.6|15593.1|15589.1|15594.1|15590.1|15589.1|15585.1|13
1631150400000|2021-09-09 01:20:00|15592.1|15588.1|15590.6|15586.6|15597.6|15593.6|15590.1|15586.1|10
1631150700000|2021-09-09 01:25:00|15591.1|15587.1|15589.1|15585.1|15591.6|15587.6|15588.1|15584.1|3
1631151000000|2021-09-09 01:30:00|15588.6|15584.6|15591.6|15587.6|15596.1|15592.1|15580.1|15576.1|26
1631151300000|2021-09-09 01:35:00|15591.1|15587.1|15583.1|15579.1|15594.6|15590.6|15580.6|15576.6|14
1631151600000|2021-09-09 01:40:00|15582.6|15578.6|15579.6|15575.6|15583.1|15579.1|15572.6|15568.6|20
1631151900000|2021-09-09 01:45:00|15580.1|15576.1|15580.1|15576.1|15582.1|15578.1|15573.6|15569.6|31
1631152200000|2021-09-09 01:50:00|15579.6|15575.6|15584.6|15580.6|15587.6|15583.6|15578.1|15574.1|25
1631152500000|2021-09-09 01:55:00|15584.1|15580.1|15587.1|15583.1|15588.1|15584.1|15580.1|15576.1|9
1631152800000|2021-09-09 02:00:00|15586.1|15582.1|15594.6|15590.6|15597.6|15593.6|15585.1|15581.1|25
1631153100000|2021-09-09 02:05:00|15595.1|15591.1|15593.1|15589.1|15595.1|15591.1|15591.1|15587.1|11
1631153400000|2021-09-09 02:10:00|15593.6|15589.6|15599.1|15595.1|15600.1|15596.1|15592.6|15588.6|14
1631153700000|2021-09-09 02:15:00|15599.6|15595.6|15597.1|15593.1|15600.1|15596.1|15595.1|15591.1|11
1631154000000|2021-09-09 02:20:00|15597.6|15593.6|15593.6|15589.6|15599.1|15595.1|15592.6|15588.6|16
1631154300000|2021-09-09 02:25:00|15593.1|15589.1|15595.6|15591.6|15596.1|15592.1|15590.1|15586.1|12
1631154600000|2021-09-09 02:30:00|15596.1|15592.1|15591.1|15587.1|15596.6|15592.6|15590.1|15586.1|8
1631154900000|2021-09-09 02:35:00|15590.6|15586.6|15594.6|15590.6|15595.1|15591.1|15589.6|15585.6|6
1631155200000|2021-09-09 02:40:00|15594.1|15590.1|15591.6|15587.6|15596.6|15592.6|15589.6|15585.6|10
1631155500000|2021-09-09 02:45:00|15591.1|15587.1|15580.1|15576.1|15591.1|15587.1|15580.1|15576.1|31
1631155800000|2021-09-09 02:50:00|15579.6|15575.6|15576.1|15572.1|15580.6|15576.6|15575.1|15571.1|25
1631156100000|2021-09-09 02:55:00|15576.6|15572.6|15577.6|15573.6|15578.1|15574.1|15575.6|15571.6|9
1631156400000|2021-09-09 03:00:00|15577.1|15573.1|15579.1|15575.1|15580.1|15576.1|15575.6|15571.6|7
1631156700000|2021-09-09 03:05:00|15578.6|15574.6|15584.1|15580.1|15585.1|15581.1|15578.6|15574.6|14
1631157000000|2021-09-09 03:10:00|15583.6|15579.6|15577.1|15573.1|15584.6|15580.6|15576.6|15572.6|5
1631157300000|2021-09-09 03:15:00|15576.6|15572.6|15568.6|15564.6|15577.1|15573.1|15568.6|15564.6|31
1631157600000|2021-09-09 03:20:00|15569.1|15565.1|15557.6|15553.6|15571.1|15567.1|15554.6|15550.6|153
1631157900000|2021-09-09 03:25:00|15556.6|15552.6|15562.1|15558.1|15562.6|15558.6|15553.6|15549.6|98
1631158200000|2021-09-09 03:30:00|15562.6|15558.6|15568.1|15564.1|15568.6|15564.6|15561.1|15557.1|37
1631158500000|2021-09-09 03:35:00|15566.6|15562.6|15570.6|15566.6|15572.1|15568.1|15566.6|15562.6|15
1631158800000|2021-09-09 03:40:00|15571.1|15567.1|15571.6|15567.6|15573.6|15569.6|15571.1|15567.1|10
1631159100000|2021-09-09 03:45:00|15571.1|15567.1|15569.6|15565.6|15574.1|15570.1|15568.6|15564.6|19
1631159400000|2021-09-09 03:50:00|15570.1|15566.1|15571.6|15567.6|15573.1|15569.1|15568.6|15564.6|8
1631159700000|2021-09-09 03:55:00|15572.1|15568.1|15569.1|15565.1|15572.6|15568.6|15568.6|15564.6|10
1631160000000|2021-09-09 04:00:00|15569.6|15565.6|15568.6|15564.6|15570.1|15566.1|15567.6|15563.6|15
1631160300000|2021-09-09 04:05:00|15569.1|15565.1|15568.6|15564.6|15572.1|15568.1|15567.6|15563.6|7
1631160600000|2021-09-09 04:10:00|15568.1|15564.1|15569.6|15565.6|15570.1|15566.1|15566.1|15562.1|23
1631160900000|2021-09-09 04:15:00|15569.1|15565.1|15570.1|15566.1|15571.1|15567.1|15568.6|15564.6|11
1631161200000|2021-09-09 04:20:00|15570.6|15566.6|15565.6|15561.6|15570.6|15566.6|15565.1|15561.1|23
1631161500000|2021-09-09 04:25:00|15566.1|15562.1|15567.6|15563.6|15570.1|15566.1|15566.1|15562.1|12
1631161800000|2021-09-09 04:30:00|15568.1|15564.1|15569.6|15565.6|15571.6|15567.6|15567.1|15563.1|34
1631162100000|2021-09-09 04:35:00|15570.1|15566.1|15566.6|15562.6|15570.6|15566.6|15565.6|15561.6|56
1631162400000|2021-09-09 04:40:00|15566.1|15562.1|15560.6|15556.6|15568.1|15564.1|15556.6|15552.6|42
1631162700000|2021-09-09 04:45:00|15561.1|15557.1|15548.6|15544.6|15564.1|15560.1|15548.6|15544.6|36
1631163000000|2021-09-09 04:50:00|15548.1|15544.1|15551.6|15547.6|15552.6|15548.6|15547.1|15543.1|43
1631163300000|2021-09-09 04:55:00|15552.1|15548.1|15554.6|15550.6|15555.1|15551.1|15551.1|15547.1|22
1631163600000|2021-09-09 05:00:00|15555.1|15551.1|15551.6|15547.6|15556.1|15552.1|15547.6|15543.6|49
1631163900000|2021-09-09 05:05:00|15551.1|15547.1|15557.6|15553.6|15557.6|15553.6|15548.1|15544.1|58
1631164200000|2021-09-09 05:10:00|15558.1|15554.1|15555.6|15551.6|15562.1|15558.1|15554.1|15550.1|60
1631164500000|2021-09-09 05:15:00|15556.1|15552.1|15560.6|15556.6|15561.6|15557.6|15555.1|15551.1|37
1631164800000|2021-09-09 05:20:00|15561.1|15557.1|15555.6|15551.6|15561.6|15557.6|15554.1|15550.1|58
1631165100000|2021-09-09 05:25:00|15556.6|15552.6|15544.6|15540.6|15558.6|15554.6|15543.6|15539.6|80
1631165400000|2021-09-09 05:30:00|15545.1|15541.1|15537.1|15533.1|15547.6|15543.6|15537.1|15533.1|138
1631165700000|2021-09-09 05:35:00|15537.6|15533.6|15537.6|15533.6|15540.1|15536.1|15527.1|15523.1|210
1631166000000|2021-09-09 05:40:00|15538.1|15534.1|15527.6|15523.6|15538.1|15534.1|15527.1|15523.1|162
1631166300000|2021-09-09 05:45:00|15528.1|15524.1|15535.1|15531.1|15538.1|15534.1|15525.1|15521.1|111
1631166600000|2021-09-09 05:50:00|15535.6|15531.6|15532.6|15528.6|15537.6|15533.6|15529.1|15525.1|67
1631166900000|2021-09-09 05:55:00|15533.1|15529.1|15526.6|15522.6|15536.6|15532.6|15526.1|15522.1|93
1631167200000|2021-09-09 06:00:00|15525.6|15523.6|15541.1|15539.1|15543.1|15541.1|15517.1|15515.1|732
1631167500000|2021-09-09 06:05:00|15540.6|15538.6|15529.6|15527.6|15550.6|15548.6|15526.6|15524.6|437
1631167800000|2021-09-09 06:10:00|15529.1|15527.1|15549.1|15547.1|15550.6|15548.6|15528.6|15526.6|376
1631168100000|2021-09-09 06:15:00|15548.6|15546.6|15551.1|15549.1|15562.1|15560.1|15548.1|15546.1|464
1631168400000|2021-09-09 06:20:00|15552.6|15550.6|15558.1|15556.1|15568.1|15566.1|15551.6|15549.6|328
1631168700000|2021-09-09 06:25:00|15557.6|15555.6|15566.6|15564.6|15570.1|15568.1|15557.1|15555.1|305
1631169000000|2021-09-09 06:30:00|15566.1|15564.1|15558.1|15556.1|15572.6|15570.6|15555.6|15553.6|269
1631169300000|2021-09-09 06:35:00|15557.6|15555.6|15548.6|15546.6|15561.1|15559.1|15545.6|15543.6|290
1631169600000|2021-09-09 06:40:00|15548.1|15546.1|15531.1|15529.1|15549.1|15547.1|15531.1|15529.1|320
1631169900000|2021-09-09 06:45:00|15531.6|15529.6|15530.6|15528.6|15542.1|15540.1|15527.6|15525.6|532
1631170200000|2021-09-09 06:50:00|15530.1|15528.1|15525.1|15523.1|15540.1|15538.1|15524.1|15522.1|510
1631170500000|2021-09-09 06:55:00|15524.6|15522.6|15531.6|15529.6|15536.6|15534.6|15524.1|15522.1|397
1631170800000|2021-09-09 07:00:00|15531.2|15530|15482.7|15481.5|15531.2|15530|15467.2|15466|4382
1631171100000|2021-09-09 07:05:00|15481.2|15480|15460.2|15459|15496.7|15495.5|15455.7|15454.5|2470
1631171400000|2021-09-09 07:10:00|15460.7|15459.5|15504.2|15503|15510.7|15509.5|15452.7|15451.5|2558
1631171700000|2021-09-09 07:15:00|15505.7|15504.5|15534.2|15533|15542.2|15541|15505.7|15504.5|1779
1631172000000|2021-09-09 07:20:00|15533.7|15532.5|15546.2|15545|15547.7|15546.5|15525.2|15524|1465
1631172300000|2021-09-09 07:25:00|15546.7|15545.5|15542.7|15541.5|15555.2|15554|15532.7|15531.5|1061
1631172600000|2021-09-09 07:30:00|15543.2|15542|15532.7|15531.5|15552.7|15551.5|15530.7|15529.5|892
1631172900000|2021-09-09 07:35:00|15533.2|15532|15504.2|15503|15541.7|15540.5|15501.2|15500|1038
1631173200000|2021-09-09 07:40:00|15503.7|15502.5|15509.2|15508|15515.2|15514|15491.7|15490.5|837
1631173500000|2021-09-09 07:45:00|15508.7|15507.5|15514.7|15513.5|15526.7|15525.5|15499.2|15498|810
1631173800000|2021-09-09 07:50:00|15515.2|15514|15548.6|15547.4|15549.1|15547.9|15502.2|15501|1190
1631174100000|2021-09-09 07:55:00|15549.1|15547.9|15557.6|15556.4|15566.6|15565.4|15544.1|15542.9|1065
1631174400000|2021-09-09 08:00:00|15558.1|15556.9|15576.1|15574.9|15577.1|15575.9|15557.6|15556.4|825
1631174700000|2021-09-09 08:05:00|15575.6|15574.4|15570.6|15569.4|15582.6|15581.4|15561.1|15559.9|1030
1631175000000|2021-09-09 08:10:00|15570.1|15568.9|15567.1|15565.9|15571.6|15570.4|15560.6|15559.4|572
1631175300000|2021-09-09 08:15:00|15567.6|15566.4|15584.6|15583.4|15585.1|15583.9|15563.1|15561.9|637
1631175600000|2021-09-09 08:20:00|15585.1|15583.9|15576.6|15575.4|15586.1|15584.9|15569.6|15568.4|583
1631175900000|2021-09-09 08:25:00|15577.1|15575.9|15564.1|15562.9|15578.1|15576.9|15562.1|15560.9|448
1631176200000|2021-09-09 08:30:00|15563.6|15562.4|15565.1|15563.9|15573.6|15572.4|15555.6|15554.4|742
1631176500000|2021-09-09 08:35:00|15564.6|15563.4|15568.1|15566.9|15570.1|15568.9|15563.1|15561.9|283
1631176800000|2021-09-09 08:40:00|15567.6|15566.4|15560.1|15558.9|15574.1|15572.9|15559.6|15558.4|300
1631177100000|2021-09-09 08:45:00|15560.6|15559.4|15560.1|15558.9|15566.6|15565.4|15557.1|15555.9|315
1631177400000|2021-09-09 08:50:00|15560.6|15559.4|15557.1|15555.9|15564.6|15563.4|15555.1|15553.9|310
1631177700000|2021-09-09 08:55:00|15556.6|15555.4|15546.1|15544.9|15561.1|15559.9|15542.1|15540.9|668
1631178000000|2021-09-09 09:00:00|15547.1|15545.9|15544.6|15543.4|15548.1|15546.9|15536.6|15535.4|480
1631178300000|2021-09-09 09:05:00|15545.1|15543.9|15540.1|15538.9|15548.1|15546.9|15536.1|15534.9|434
1631178600000|2021-09-09 09:10:00|15540.6|15539.4|15534.1|15532.9|15547.6|15546.4|15530.1|15528.9|358
1631178900000|2021-09-09 09:15:00|15534.6|15533.4|15533.6|15532.4|15542.6|15541.4|15530.1|15528.9|343
1631179200000|2021-09-09 09:20:00|15534.1|15532.9|15541.6|15540.4|15545.1|15543.9|15531.6|15530.4|252
1631179500000|2021-09-09 09:25:00|15542.1|15540.9|15559.6|15558.4|15563.1|15561.9|15538.1|15536.9|618
1631179800000|2021-09-09 09:30:00|15560.1|15558.9|15574.6|15573.4|15582.1|15580.9|15556.1|15554.9|1217
1631180100000|2021-09-09 09:35:00|15574.1|15572.9|15568.6|15567.4|15576.6|15575.4|15561.1|15559.9|541
1631180400000|2021-09-09 09:40:00|15568.1|15566.9|15560.6|15559.4|15579.6|15578.4|15559.1|15557.9|533
1631180700000|2021-09-09 09:45:00|15561.1|15559.9|15567.6|15566.4|15571.1|15569.9|15557.1|15555.9|331
1631181000000|2021-09-09 09:50:00|15567.1|15565.9|15561.6|15560.4|15569.6|15568.4|15557.6|15556.4|345
1631181300000|2021-09-09 09:55:00|15561.1|15559.9|15565.6|15564.4|15568.6|15567.4|15559.1|15557.9|641
1631181600000|2021-09-09 10:00:00|15566.1|15564.9|15575.6|15574.4|15579.1|15577.9|15564.1|15562.9|275
1631181900000|2021-09-09 10:05:00|15575.1|15573.9|15573.6|15572.4|15579.1|15577.9|15568.1|15566.9|315
1631182200000|2021-09-09 10:10:00|15573.1|15571.9|15564.6|15563.4|15574.6|15573.4|15564.1|15562.9|142
1631182500000|2021-09-09 10:15:00|15565.1|15563.9|15574.6|15573.4|15575.1|15573.9|15564.1|15562.9|177
1631182800000|2021-09-09 10:20:00|15574.1|15572.9|15573.6|15572.4|15578.1|15576.9|15570.1|15568.9|518
1631183100000|2021-09-09 10:25:00|15573.1|15571.9|15583.6|15582.4|15586.6|15585.4|15573.1|15571.9|484
1631183400000|2021-09-09 10:30:00|15584.1|15582.9|15573.1|15571.9|15590.1|15588.9|15573.1|15571.9|402
1631183700000|2021-09-09 10:35:00|15573.6|15572.4|15572.6|15571.4|15575.1|15573.9|15563.6|15562.4|491
1631184000000|2021-09-09 10:40:00|15573.1|15571.9|15565.1|15563.9|15576.1|15574.9|15564.1|15562.9|290
1631184300000|2021-09-09 10:45:00|15566.6|15565.4|15565.1|15563.9|15569.1|15567.9|15557.6|15556.4|429
1631184600000|2021-09-09 10:50:00|15565.6|15564.4|15564.1|15562.9|15567.1|15565.9|15559.1|15557.9|274
1631184900000|2021-09-09 10:55:00|15564.6|15563.4|15562.6|15561.4|15567.1|15565.9|15561.1|15559.9|169
1631185200000|2021-09-09 11:00:00|15563.1|15561.9|15570.6|15569.4|15571.6|15570.4|15561.6|15560.4|270
1631185500000|2021-09-09 11:05:00|15571.1|15569.9|15573.1|15571.9|15579.1|15577.9|15567.6|15566.4|210
1631185800000|2021-09-09 11:10:00|15573.6|15572.4|15566.6|15565.4|15575.6|15574.4|15564.6|15563.4|143
1631186100000|2021-09-09 11:15:00|15567.1|15565.9|15571.1|15569.9|15577.1|15575.9|15566.6|15565.4|163
1631186400000|2021-09-09 11:20:00|15571.6|15570.4|15577.6|15576.4|15578.6|15577.4|15571.1|15569.9|145
1631186700000|2021-09-09 11:25:00|15577.1|15575.9|15570.1|15568.9|15577.6|15576.4|15566.6|15565.4|261
1631187000000|2021-09-09 11:30:00|15570.6|15569.4|15565.1|15563.9|15572.1|15570.9|15563.6|15562.4|370
1631187300000|2021-09-09 11:35:00|15565.6|15564.4|15562.6|15561.4|15568.6|15567.4|15562.1|15560.9|265
1631187600000|2021-09-09 11:40:00|15563.2|15562|15539.7|15538.5|15565.7|15564.5|15539.2|15538|339
1631187900000|2021-09-09 11:45:00|15540.7|15539.5|15598.2|15597|15603.7|15602.5|15534.2|15533|1886
1631188200000|2021-09-09 11:50:00|15598.7|15597.5|15611.2|15610|15614.7|15613.5|15594.7|15593.5|1006
1631188500000|2021-09-09 11:55:00|15610.2|15609|15613.2|15612|15620.7|15619.5|15609.7|15608.5|935
1631188800000|2021-09-09 12:00:00|15614.2|15613|15607.7|15606.5|15616.7|15615.5|15595.7|15594.5|900
1631189100000|2021-09-09 12:05:00|15608.7|15607.5|15605.2|15604|15615.2|15614|15602.7|15601.5|410
1631189400000|2021-09-09 12:10:00|15604.7|15603.5|15606.2|15605|15615.2|15614|15603.2|15602|584
1631189700000|2021-09-09 12:15:00|15606.7|15605.5|15611.2|15610|15614.7|15613.5|15606.2|15605|268
1631190000000|2021-09-09 12:20:00|15612.2|15611|15585.7|15584.5|15612.2|15611|15584.2|15583|671
1631190300000|2021-09-09 12:25:00|15586.7|15585.5|15589.7|15588.5|15598.7|15597.5|15585.7|15584.5|264
1631190600000|2021-09-09 12:30:00|15590.2|15589|15594.7|15593.5|15600.2|15599|15587.7|15586.5|250
1631190900000|2021-09-09 12:35:00|15594.2|15593|15594.2|15593|15595.7|15594.5|15587.7|15586.5|297
1631191200000|2021-09-09 12:40:00|15594.7|15593.5|15598.2|15597|15601.7|15600.5|15593.2|15592|263
1631191500000|2021-09-09 12:45:00|15598.7|15597.5|15637.2|15636|15637.2|15636|15594.2|15593|805
1631191800000|2021-09-09 12:50:00|15637.7|15636.5|15632.2|15631|15644.7|15643.5|15625.2|15624|1073
1631192100000|2021-09-09 12:55:00|15632.7|15631.5|15629.2|15628|15637.2|15636|15625.7|15624.5|336
1631192400000|2021-09-09 13:00:00|15628.7|15627.5|15621.2|15620|15631.2|15630|15619.2|15618|311
1631192700000|2021-09-09 13:05:00|15621.7|15620.5|15605.2|15604|15621.7|15620.5|15603.7|15602.5|357
1631193000000|2021-09-09 13:10:00|15605.7|15604.5|15605.2|15604|15607.7|15606.5|15595.7|15594.5|364
1631193300000|2021-09-09 13:15:00|15605.7|15604.5|15614.2|15613|15618.7|15617.5|15605.2|15604|401
1631193600000|2021-09-09 13:20:00|15613.7|15612.5|15598.7|15597.5|15614.2|15613|15593.7|15592.5|333
1631193900000|2021-09-09 13:25:00|15598.2|15597|15600.7|15599.5|15604.7|15603.5|15594.7|15593.5|481
1631194200000|2021-09-09 13:30:00|15600.2|15599|15626.2|15625|15627.2|15626|15594.7|15593.5|911
1631194500000|2021-09-09 13:35:00|15626.7|15625.5|15640.7|15639.5|15642.7|15641.5|15626.2|15625|708
1631194800000|2021-09-09 13:40:00|15641.2|15640|15641.7|15640.5|15648.7|15647.5|15637.2|15636|689
1631195100000|2021-09-09 13:45:00|15642.2|15641|15640.7|15639.5|15647.7|15646.5|15627.7|15626.5|639
1631195400000|2021-09-09 13:50:00|15641.2|15640|15642.7|15641.5|15646.7|15645.5|15639.7|15638.5|482
1631195700000|2021-09-09 13:55:00|15643.2|15642|15640.7|15639.5|15643.7|15642.5|15630.7|15629.5|418
1631196000000|2021-09-09 14:00:00|15641.2|15640|15664.7|15663.5|15669.2|15668|15640.7|15639.5|1138
1631196300000|2021-09-09 14:05:00|15664.2|15663|15664.7|15663.5|15673.2|15672|15662.2|15661|812
1631196600000|2021-09-09 14:10:00|15664|15662.8|15671|15669.8|15672|15670.8|15660|15658.8|683
1631196900000|2021-09-09 14:15:00|15670.5|15669.3|15663|15661.8|15673.5|15672.3|15662|15660.8|658
1631197200000|2021-09-09 14:20:00|15663.5|15662.3|15671|15669.8|15674|15672.8|15663|15661.8|399
1631197500000|2021-09-09 14:25:00|15671.5|15670.3|15677.5|15676.3|15688|15686.8|15667|15665.8|791
1631197800000|2021-09-09 14:30:00|15678|15676.8|15682|15680.8|15688|15686.8|15677|15675.8|527
1631198100000|2021-09-09 14:35:00|15682.5|15681.3|15690|15688.8|15695|15693.8|15681.5|15680.3|651
1631198400000|2021-09-09 14:40:00|15689.5|15688.3|15682|15680.8|15691|15689.8|15681|15679.8|505
1631198700000|2021-09-09 14:45:00|15683|15681.8|15678|15676.8|15691|15689.8|15677|15675.8|685
1631199000000|2021-09-09 14:50:00|15677.5|15676.3|15679|15677.8|15679.5|15678.3|15672|15670.8|512
1631199300000|2021-09-09 14:55:00|15678.5|15677.3|15675.5|15674.3|15686|15684.8|15668|15666.8|568
1631199600000|2021-09-09 15:00:00|15676|15674.8|15669.5|15668.3|15677.5|15676.3|15666|15664.8|533
1631199900000|2021-09-09 15:05:00|15670|15668.8|15672|15670.8|15675|15673.8|15669|15667.8|409
1631200200000|2021-09-09 15:10:00|15671.5|15670.3|15668|15666.8|15672|15670.8|15666|15664.8|313
1631200500000|2021-09-09 15:15:00|15669|15667.8|15654|15652.8|15669|15667.8|15653|15651.8|685
1631200800000|2021-09-09 15:20:00|15653.5|15652.3|15634|15632.8|15654|15652.8|15630|15628.8|1150
1631201100000|2021-09-09 15:25:00|15633.5|15632.3|15629|15627.8|15638|15636.8|15625|15623.8|1144
1631201400000|2021-09-09 15:30:00|15629.4|15627.4|15633.4|15631.4|15639.4|15637.4|15627.4|15625.4|1255
1631201700000|2021-09-09 15:35:00|15632.4|15630.4|15634.4|15632.4|15637.4|15635.4|15627.4|15625.4|850
1631202000000|2021-09-09 15:40:00|15633.9|15631.9|15640.4|15638.4|15642.4|15640.4|15631.9|15629.9|390
1631202300000|2021-09-09 15:45:00|15639.9|15637.9|15645.4|15643.4|15645.4|15643.4|15638.4|15636.4|231
1631202600000|2021-09-09 15:50:00|15645.9|15643.9|15637.9|15635.9|15648.4|15646.4|15633.9|15631.9|281
1631202900000|2021-09-09 15:55:00|15637.4|15635.4|15645.9|15643.9|15646.4|15644.4|15635.4|15633.4|148
1631203200000|2021-09-09 16:00:00|15646.4|15644.4|15635.4|15633.4|15647.4|15645.4|15634.9|15632.9|183
1631203500000|2021-09-09 16:05:00|15634.9|15632.9|15642.4|15640.4|15643.4|15641.4|15634.4|15632.4|133
1631203800000|2021-09-09 16:10:00|15641.9|15639.9|15640.4|15638.4|15642.9|15640.9|15636.4|15634.4|68
1631204100000|2021-09-09 16:15:00|15640.9|15638.9|15638.4|15636.4|15641.4|15639.4|15627.9|15625.9|303
1631204400000|2021-09-09 16:20:00|15637.9|15635.9|15632.4|15630.4|15639.4|15637.4|15631.9|15629.9|105
1631204700000|2021-09-09 16:25:00|15631.9|15629.9|15633.4|15631.4|15638.4|15636.4|15631.4|15629.4|85
1631205000000|2021-09-09 16:30:00|15633.9|15631.9|15636.4|15634.4|15638.4|15636.4|15624.4|15622.4|217
1631205300000|2021-09-09 16:35:00|15636.9|15634.9|15641.4|15639.4|15642.9|15640.9|15636.4|15634.4|141
1631205600000|2021-09-09 16:40:00|15640.9|15638.9|15643.9|15641.9|15644.4|15642.4|15639.4|15637.4|62
1631205900000|2021-09-09 16:45:00|15644.4|15642.4|15643.4|15641.4|15644.9|15642.9|15641.4|15639.4|39
1631206200000|2021-09-09 16:50:00|15643.9|15641.9|15633.9|15631.9|15643.9|15641.9|15633.9|15631.9|102
1631206500000|2021-09-09 16:55:00|15634.4|15632.4|15629.4|15627.4|15634.4|15632.4|15626.9|15624.9|185
1631206800000|2021-09-09 17:00:00|15628.9|15626.9|15634.4|15632.4|15635.4|15633.4|15627.9|15625.9|112
1631207100000|2021-09-09 17:05:00|15634.9|15632.9|15628.4|15626.4|15635.9|15633.9|15628.4|15626.4|84
1631207400000|2021-09-09 17:10:00|15628.9|15626.9|15634.4|15632.4|15635.4|15633.4|15626.9|15624.9|75
1631207700000|2021-09-09 17:15:00|15633.9|15631.9|15624.9|15622.9|15636.4|15634.4|15624.4|15622.4|83
1631208000000|2021-09-09 17:20:00|15625.4|15623.4|15597.4|15595.4|15625.4|15623.4|15593.9|15591.9|535
1631208300000|2021-09-09 17:25:00|15598.4|15596.4|15589.4|15587.4|15598.4|15596.4|15579.4|15577.4|411
1631208600000|2021-09-09 17:30:00|15588.9|15586.9|15576.9|15574.9|15588.9|15586.9|15569.9|15567.9|270
1631208900000|2021-09-09 17:35:00|15576.4|15574.4|15564.4|15562.4|15577.9|15575.9|15563.4|15561.4|292
1631209200000|2021-09-09 17:40:00|15563.9|15561.9|15569.9|15567.9|15581.4|15579.4|15563.4|15561.4|304
1631209500000|2021-09-09 17:45:00|15570.4|15568.4|15580.9|15578.9|15581.4|15579.4|15569.4|15567.4|102
1631209800000|2021-09-09 17:50:00|15580.4|15578.4|15581.4|15579.4|15585.9|15583.9|15575.4|15573.4|242
1631210100000|2021-09-09 17:55:00|15582.4|15580.4|15576.9|15574.9|15586.4|15584.4|15573.9|15571.9|143
1631210400000|2021-09-09 18:00:00|15576.4|15574.4|15560.9|15558.9|15580.9|15578.9|15559.4|15557.4|195
1631210700000|2021-09-09 18:05:00|15561.4|15559.4|15576.9|15574.9|15577.9|15575.9|15560.9|15558.9|153
1631211000000|2021-09-09 18:10:00|15576.4|15574.4|15577.9|15575.9|15579.4|15577.4|15573.4|15571.4|90
1631211300000|2021-09-09 18:15:00|15577.4|15575.4|15572.4|15570.4|15578.4|15576.4|15572.4|15570.4|51
1631211600000|2021-09-09 18:20:00|15572.9|15570.9|15571.9|15569.9|15578.4|15576.4|15567.4|15565.4|96
1631211900000|2021-09-09 18:25:00|15572.4|15570.4|15574.4|15572.4|15578.9|15576.9|15571.9|15569.9|76
1631212200000|2021-09-09 18:30:00|15574.9|15572.9|15572.9|15570.9|15576.4|15574.4|15570.4|15568.4|42
1631212500000|2021-09-09 18:35:00|15573.4|15571.4|15567.9|15565.9|15576.4|15574.4|15566.9|15564.9|54
1631212800000|2021-09-09 18:40:00|15568.4|15566.4|15564.4|15562.4|15570.4|15568.4|15559.9|15557.9|272
1631213100000|2021-09-09 18:45:00|15564.9|15562.9|15577.9|15575.9|15578.4|15576.4|15563.9|15561.9|181
1631213400000|2021-09-09 18:50:00|15578.4|15576.4|15580.9|15578.9|15581.4|15579.4|15573.9|15571.9|143
1631213700000|2021-09-09 18:55:00|15581.4|15579.4|15581.4|15579.4|15584.4|15582.4|15578.4|15576.4|65
1631214000000|2021-09-09 19:00:00|15580.9|15578.9|15579.9|15577.9|15583.4|15581.4|15579.4|15577.4|83
1631214300000|2021-09-09 19:05:00|15579.4|15577.4|15577.4|15575.4|15586.4|15584.4|15575.9|15573.9|98
1631214600000|2021-09-09 19:10:00|15576.4|15574.4|15574.9|15572.9|15585.4|15583.4|15574.9|15572.9|78
1631214900000|2021-09-09 19:15:00|15575.4|15573.4|15571.4|15569.4|15578.9|15576.9|15570.4|15568.4|95
1631215200000|2021-09-09 19:20:00|15571.9|15569.9|15580.4|15578.4|15580.4|15578.4|15570.9|15568.9|59
1631215500000|2021-09-09 19:25:00|15580.9|15578.9|15573.9|15571.9|15580.9|15578.9|15573.4|15571.4|68
1631215800000|2021-09-09 19:30:00|15573.4|15571.4|15576.9|15574.9|15581.9|15579.9|15569.9|15567.9|70
1631216100000|2021-09-09 19:35:00|15577.4|15575.4|15585.9|15583.9|15588.4|15586.4|15572.9|15570.9|132
1631216400000|2021-09-09 19:40:00|15586.4|15584.4|15589.9|15587.9|15594.4|15592.4|15582.9|15580.9|147
1631216700000|2021-09-09 19:45:00|15589.4|15587.4|15576.4|15574.4|15591.4|15589.4|15575.9|15573.9|169
1631217000000|2021-09-09 19:50:00|15576.9|15574.9|15566.4|15564.4|15580.9|15578.9|15564.9|15562.9|286
1631217300000|2021-09-09 19:55:00|15566.9|15564.9|15572.4|15570.4|15579.4|15577.4|15564.4|15562.4|402
1631217600000|2021-09-09 20:00:00|15576.7|15571.7|15568.9|15563.9|15582.3|15577.3|15568.9|15563.9|9
1631217900000|2021-09-09 20:05:00|15568.2|15563.2|15564.2|15559.2|15568.2|15563.2|15555.2|15550.2|0
1631218200000|2021-09-09 20:10:00|15565|15560|15566.3|15561.3|15569|15564|15565|15560|0
1631218500000|2021-09-09 20:15:00|15565.5|15560.5|15567.7|15562.7|15567.7|15562.7|15563|15558|0
1631218800000|2021-09-09 20:20:00|15568.5|15563.5|15562.6|15557.6|15568.5|15563.5|15562.2|15557.2|0
1631219100000|2021-09-09 20:25:00|15563.4|15558.4|15564.3|15559.3|15565.7|15560.7|15562.7|15557.7|0
1631219400000|2021-09-09 20:30:00|15563.5|15558.5|15561.1|15556.1|15564.3|15559.3|15559.3|15554.3|0
1631219700000|2021-09-09 20:35:00|15561.4|15556.4|15558.3|15553.3|15562.2|15557.2|15557.2|15552.2|0
1631220000000|2021-09-09 20:40:00|15557.5|15552.5|15557.6|15552.6|15557.7|15552.7|15553.5|15548.5|0
1631220300000|2021-09-09 20:45:00|15556.8|15551.8|15562.7|15557.7|15562.7|15557.7|15556.8|15551.8|0
1631220600000|2021-09-09 20:50:00|15563.5|15558.5|15562.9|15557.9|15564.4|15559.4|15562.1|15557.1|0
1631220900000|2021-09-09 20:55:00|15562.6|15557.6|15573.7|15568.7|15574|15569|15559.4|15554.4|0
1631221200000|2021-09-09 21:00:00|15573.8|15568.8|15576.8|15571.8|15578.1|15573.1|15573.8|15568.8|0
1631221500000|2021-09-09 21:05:00|15576.3|15571.3|15574.7|15569.7|15576.3|15571.3|15573.2|15568.2|0
1631221800000|2021-09-09 21:10:00|15575.1|15570.1|15575.3|15570.3|15575.3|15570.3|15575|15570|0
1631222100000|2021-09-09 21:15:00|15575.4|15570.4|15575.3|15570.3|15575.4|15570.4|15575.2|15570.2|0
1631222400000|2021-09-09 21:20:00|15575.4|15570.4|15576.9|15571.9|15577|15572|15573.5|15568.5|0
1631222700000|2021-09-09 21:25:00|15577.3|15572.3|15580.9|15575.9|15580.9|15575.9|15577.3|15572.3|0
1631223000000|2021-09-09 21:30:00|15581|15576|15580.8|15575.8|15581|15576|15580.6|15575.6|0
1631223300000|2021-09-09 21:35:00|15581.3|15576.3|15588.6|15583.6|15588.7|15583.7|15581.3|15576.3|0
1631223600000|2021-09-09 21:40:00|15587.7|15582.7|15587.4|15582.4|15587.9|15582.9|15585.6|15580.6|0
1631223900000|2021-09-09 21:45:00|15586.9|15581.9|15587.1|15582.1|15587.4|15582.4|15586.5|15581.5|0
1631224200000|2021-09-09 21:50:00|15587|15582|15589|15584|15589.6|15584.6|15586.7|15581.7|0
1631224500000|2021-09-09 21:55:00|15588.7|15583.7|15589.1|15584.1|15589.1|15584.1|15587.6|15582.6|0
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15579.5|15574.5|15586.6|15581.6|15578.3|15573.3|0
1631225100000|2021-09-09 22:05:00|15579.9|15574.9|15576.1|15571.1|15579.9|15574.9|15574.5|15569.5|0
1631225400000|2021-09-09 22:10:00|15576.9|15571.9|15579.5|15574.5|15581|15576|15576.2|15571.2|0
1631225700000|2021-09-09 22:15:00|15580.3|15575.3|15583.6|15578.6|15584|15579|15578.9|15573.9|0
1631226000000|2021-09-09 22:20:00|15584|15579|15577.4|15572.4|15584.4|15579.4|15577.4|15572.4|0
1631226300000|2021-09-09 22:25:00|15576.6|15571.6|15573.3|15568.3|15576.6|15571.6|15572.4|15567.4|0
1631226600000|2021-09-09 22:30:00|15574|15569|15572.5|15567.5|15574.4|15569.4|15571.3|15566.3|0
1631226900000|2021-09-09 22:35:00|15573.3|15568.3|15577.2|15572.2|15577.2|15572.2|15572.9|15567.9|0
1631227200000|2021-09-09 22:40:00|15577.6|15572.6|15575|15570|15578|15573|15574.1|15569.1|0
1631227500000|2021-09-09 22:45:00|15574.3|15569.3|15577.9|15572.9|15581.7|15576.7|15574.3|15569.3|0
1631227800000|2021-09-09 22:50:00|15578.6|15573.6|15581.3|15576.3|15581.3|15576.3|15578.6|15573.6|0
1631228100000|2021-09-09 22:55:00|15578.9|15573.9|15577.8|15572.8|15579.3|15574.3|15575.4|15570.4|0
1631228400000|2021-09-09 23:00:00|15577.4|15572.4|15573.6|15568.6|15577.8|15572.8|15569.2|15564.2|0
1631228700000|2021-09-09 23:05:00|15574|15569|15569|15564|15574.4|15569.4|15568.5|15563.5|0
1631229000000|2021-09-09 23:10:00|15569.7|15564.7|15572.9|15567.9|15573.7|15568.7|15569.7|15564.7|0
1631229300000|2021-09-09 23:15:00|15572.1|15567.1|15572.5|15567.5|15572.9|15567.9|15571.3|15566.3|0
1631229600000|2021-09-09 23:20:00|15573.3|15568.3|15574.9|15569.9|15575.3|15570.3|15573.3|15568.3|0
1631229900000|2021-09-09 23:25:00|15575.3|15570.3|15575.5|15570.5|15576.1|15571.1|15573.3|15568.3|0
1631230200000|2021-09-09 23:30:00|15575.6|15570.6|15578|15573|15579.6|15574.6|15575.2|15570.2|0
1631230500000|2021-09-09 23:35:00|15577.6|15572.6|15573.2|15568.2|15578|15573|15573.2|15568.2|0
1631230800000|2021-09-09 23:40:00|15572.8|15567.8|15576.3|15571.3|15576.3|15571.3|15572.8|15567.8|0
1631231100000|2021-09-09 23:45:00|15577.1|15572.1|15575.1|15570.1|15581|15576|15574.7|15569.7|0
1631231400000|2021-09-09 23:50:00|15575.5|15570.5|15575.7|15570.7|15577.9|15572.9|15574.5|15569.5|0
1631231700000|2021-09-09 23:55:00|15574.9|15569.9|15575.7|15570.7|15581.2|15576.2|15574.9|15569.9|0
1631232000000|2021-09-10 00:00:00|15576.5|15571.5|15582.6|15577.6|15583|15578|15574.8|15569.8|0
1631232300000|2021-09-10 00:05:00|15583|15578|15589.6|15584.6|15591.1|15586.1|15582.6|15577.6|0
1631232600000|2021-09-10 00:10:00|15590.4|15585.4|15587.3|15582.3|15592|15587|15586.5|15581.5|0
1631232900000|2021-09-10 00:15:00|15587.7|15582.7|15588.4|15584.4|15589.9|15585.9|15578.4|15574.4|98
1631233200000|2021-09-10 00:20:00|15587.4|15583.4|15589.9|15585.9|15590.4|15586.4|15584.4|15580.4|52
1631233500000|2021-09-10 00:25:00|15589.4|15585.4|15591.9|15587.9|15591.9|15587.9|15585.4|15581.4|69
1631233800000|2021-09-10 00:30:00|15591.4|15587.4|15582.4|15578.4|15591.9|15587.9|15581.4|15577.4|27
1631234100000|2021-09-10 00:35:00|15581.9|15577.9|15573.9|15569.9|15582.9|15578.9|15573.9|15569.9|24
1631234400000|2021-09-10 00:40:00|15574.4|15570.4|15574.9|15570.9|15579.9|15575.9|15573.4|15569.4|25
1631234700000|2021-09-10 00:45:00|15574.4|15570.4|15579.9|15575.9|15580.4|15576.4|15573.9|15569.9|15
1631235000000|2021-09-10 00:50:00|15580.4|15576.4|15581.9|15577.9|15583.4|15579.4|15578.9|15574.9|10
1631235300000|2021-09-10 00:55:00|15581.4|15577.4|15578.9|15574.9|15584.9|15580.9|15577.9|15573.9|23
1631235600000|2021-09-10 01:00:00|15578.4|15574.4|15570.4|15566.4|15579.9|15575.9|15569.4|15565.4|47
1631235900000|2021-09-10 01:05:00|15569.9|15565.9|15567.4|15563.4|15570.4|15566.4|15562.9|15558.9|13
1631236200000|2021-09-10 01:10:00|15567.9|15563.9|15563.4|15559.4|15567.9|15563.9|15561.4|15557.4|25
1631236500000|2021-09-10 01:15:00|15562.9|15558.9|15565.4|15561.4|15565.9|15561.9|15556.9|15552.9|31
1631236800000|2021-09-10 01:20:00|15564.9|15560.9|15565.9|15561.9|15569.4|15565.4|15564.4|15560.4|28
1631237100000|2021-09-10 01:25:00|15566.4|15562.4|15576.9|15572.9|15577.4|15573.4|15565.9|15561.9|20
1631237400000|2021-09-10 01:30:00|15576.4|15572.4|15579.9|15575.9|15580.9|15576.9|15571.4|15567.4|27
1631237700000|2021-09-10 01:35:00|15579.4|15575.4|15589.4|15585.4|15589.4|15585.4|15576.9|15572.9|15
1631238000000|2021-09-10 01:40:00|15588.4|15584.4|15592.4|15588.4|15598.4|15594.4|15588.4|15584.4|57
1631238300000|2021-09-10 01:45:00|15591.4|15587.4|15594.4|15590.4|15598.4|15594.4|15590.4|15586.4|18
1631238600000|2021-09-10 01:50:00|15593.9|15589.9|15612.9|15608.9|15612.9|15608.9|15593.9|15589.9|80
1631238900000|2021-09-10 01:55:00|15613.4|15609.4|15609.9|15605.9|15615.4|15611.4|15606.4|15602.4|31
1631239200000|2021-09-10 02:00:00|15609.4|15605.4|15611.4|15607.4|15617.9|15613.9|15608.9|15604.9|23
1631239500000|2021-09-10 02:05:00|15611.9|15607.9|15612.4|15608.4|15615.9|15611.9|15609.4|15605.4|8
1631239800000|2021-09-10 02:10:00|15611.9|15607.9|15614.4|15610.4|15615.4|15611.4|15608.9|15604.9|13
1631240100000|2021-09-10 02:15:00|15613.9|15609.9|15618.4|15614.4|15619.4|15615.4|15613.4|15609.4|7
1631240400000|2021-09-10 02:20:00|15618.9|15614.9|15619.9|15615.9|15620.4|15616.4|15614.9|15610.9|23
1631240700000|2021-09-10 02:25:00|15620.9|15616.9|15621.9|15617.9|15622.9|15618.9|15619.4|15615.4|22
1631241000000|2021-09-10 02:30:00|15622.4|15618.4|15625.9|15621.9|15627.4|15623.4|15620.9|15616.9|43
1631241300000|2021-09-10 02:35:00|15626.4|15622.4|15627.9|15623.9|15632.4|15628.4|15626.4|15622.4|54
1631241600000|2021-09-10 02:40:00|15628.4|15624.4|15627.4|15623.4|15632.4|15628.4|15625.9|15621.9|28
1631241900000|2021-09-10 02:45:00|15626.9|15622.9|15626.4|15622.4|15629.4|15625.4|15626.4|15622.4|49
1631242200000|2021-09-10 02:50:00|15625.9|15621.9|15625.9|15621.9|15627.9|15623.9|15625.4|15621.4|30
1631242500000|2021-09-10 02:55:00|15626.4|15622.4|15635.9|15631.9|15637.9|15633.9|15626.4|15622.4|72
1631242800000|2021-09-10 03:00:00|15636.4|15632.4|15638.9|15634.9|15642.9|15638.9|15635.9|15631.9|37
1631243100000|2021-09-10 03:05:00|15639.4|15635.4|15636.9|15632.9|15641.4|15637.4|15636.4|15632.4|20
1631243400000|2021-09-10 03:10:00|15635.4|15631.4|15638.9|15634.9|15638.9|15634.9|15634.4|15630.4|8
1631243700000|2021-09-10 03:15:00|15638.4|15634.4|15636.4|15632.4|15640.9|15636.9|15635.4|15631.4|47
1631244000000|2021-09-10 03:20:00|15635.9|15631.9|15634.9|15630.9|15637.4|15633.4|15634.4|15630.4|14
1631244300000|2021-09-10 03:25:00|15635.4|15631.4|15637.9|15633.9|15639.4|15635.4|15634.9|15630.9|18
1631244600000|2021-09-10 03:30:00|15638.4|15634.4|15638.9|15634.9|15640.4|15636.4|15637.4|15633.4|3
1631244900000|2021-09-10 03:35:00|15639.4|15635.4|15640.9|15636.9|15642.4|15638.4|15638.9|15634.9|3
1631245200000|2021-09-10 03:40:00|15640.4|15636.4|15638.9|15634.9|15640.9|15636.9|15638.9|15634.9|2
1631245500000|2021-09-10 03:45:00|15639.4|15635.4|15638.9|15634.9|15641.9|15637.9|15638.4|15634.4|5
1631245800000|2021-09-10 03:50:00|15639.4|15635.4|15637.9|15633.9|15639.4|15635.4|15637.9|15633.9|3
1631246100000|2021-09-10 03:55:00|15638.4|15634.4|15638.4|15634.4|15642.4|15638.4|15636.9|15632.9|10
1631246400000|2021-09-10 04:00:00|15638.9|15634.9|15637.9|15633.9|15640.9|15636.9|15637.4|15633.4|14
1631246700000|2021-09-10 04:05:00|15638.4|15634.4|15639.9|15635.9|15639.9|15635.9|15637.4|15633.4|3
1631247000000|2021-09-10 04:10:00|15639.4|15635.4|15636.9|15632.9|15639.9|15635.9|15636.9|15632.9|9
1631247300000|2021-09-10 04:15:00|15637.4|15633.4|15639.9|15635.9|15639.9|15635.9|15636.9|15632.9|3
1631247600000|2021-09-10 04:20:00|15640.4|15636.4|15640.4|15636.4|15644.4|15640.4|15638.9|15634.9|15
1631247900000|2021-09-10 04:25:00|15641.9|15637.9|15640.4|15636.4|15642.9|15638.9|15638.9|15634.9|6
1631248200000|2021-09-10 04:30:00|15639.9|15635.9|15646.9|15642.9|15646.9|15642.9|15639.4|15635.4|20
1631248500000|2021-09-10 04:35:00|15649.9|15645.9|15662.9|15658.9|15666.9|15662.9|15649.9|15645.9|176
1631248800000|2021-09-10 04:40:00|15662.4|15658.4|15659.9|15655.9|15666.9|15662.9|15657.4|15653.4|34
1631249100000|2021-09-10 04:45:00|15660.4|15656.4|15659.4|15655.4|15665.9|15661.9|15658.9|15654.9|21
1631249400000|2021-09-10 04:50:00|15658.9|15654.9|15662.9|15658.9|15663.4|15659.4|15658.9|15654.9|12
1631249700000|2021-09-10 04:55:00|15662.4|15658.4|15658.9|15654.9|15662.4|15658.4|15658.9|15654.9|17
1631250000000|2021-09-10 05:00:00|15659.4|15655.4|15661.9|15657.9|15665.9|15661.9|15659.4|15655.4|47
1631250300000|2021-09-10 05:05:00|15662.4|15658.4|15661.9|15657.9|15664.9|15660.9|15659.4|15655.4|17
1631250600000|2021-09-10 05:10:00|15662.4|15658.4|15667.9|15663.9|15670.9|15666.9|15661.9|15657.9|28
1631250900000|2021-09-10 05:15:00|15668.4|15664.4|15659.9|15655.9|15669.9|15665.9|15657.9|15653.9|40
1631251200000|2021-09-10 05:20:00|15659.4|15655.4|15666.4|15662.4|15666.4|15662.4|15659.4|15655.4|27
1631251500000|2021-09-10 05:25:00|15666.9|15662.9|15668.4|15664.4|15669.4|15665.4|15666.9|15662.9|8
1631251800000|2021-09-10 05:30:00|15668.9|15664.9|15668.9|15664.9|15669.4|15665.4|15665.9|15661.9|30
1631252100000|2021-09-10 05:35:00|15669.4|15665.4|15668.9|15664.9|15670.9|15666.9|15663.9|15659.9|39
1631252400000|2021-09-10 05:40:00|15669.4|15665.4|15663.4|15659.4|15670.9|15666.9|15663.4|15659.4|31
1631252700000|2021-09-10 05:45:00|15663.9|15659.9|15659.4|15655.4|15665.4|15661.4|15656.9|15652.9|48
1631253000000|2021-09-10 05:50:00|15658.9|15654.9|15660.4|15656.4|15661.4|15657.4|15657.9|15653.9|27
1631253300000|2021-09-10 05:55:00|15660.9|15656.9|15658.4|15654.4|15661.9|15657.9|15657.9|15653.9|27
1631253600000|2021-09-10 06:00:00|15657.4|15655.4|15646.4|15644.4|15667.4|15665.4|15642.4|15640.4|448
1631253900000|2021-09-10 06:05:00|15647.4|15645.4|15642.9|15640.9|15647.4|15645.4|15640.4|15638.4|244
1631254200000|2021-09-10 06:10:00|15643.9|15641.9|15650.4|15648.4|15650.4|15648.4|15640.4|15638.4|190
1631254500000|2021-09-10 06:15:00|15649.9|15647.9|15657.9|15655.9|15665.9|15663.9|15648.4|15646.4|287
1631254800000|2021-09-10 06:20:00|15658.4|15656.4|15647.9|15645.9|15658.4|15656.4|15644.4|15642.4|200
1631255100000|2021-09-10 06:25:00|15648.4|15646.4|15645.4|15643.4|15649.4|15647.4|15643.9|15641.9|151
1631255400000|2021-09-10 06:30:00|15645.9|15643.9|15645.4|15643.4|15649.9|15647.9|15642.9|15640.9|191
1631255700000|2021-09-10 06:35:00|15645.9|15643.9|15644.4|15642.4|15650.4|15648.4|15642.4|15640.4|158
1631256000000|2021-09-10 06:40:00|15643.9|15641.9|15635.9|15633.9|15644.4|15642.4|15633.9|15631.9|174
1631256300000|2021-09-10 06:45:00|15636.4|15634.4|15646.4|15644.4|15648.4|15646.4|15633.9|15631.9|304
1631256600000|2021-09-10 06:50:00|15646.9|15644.9|15643.4|15641.4|15651.9|15649.9|15641.9|15639.9|124
1631256900000|2021-09-10 06:55:00|15643.9|15641.9|15658.4|15656.4|15659.4|15657.4|15643.9|15641.9|309
1631257200000|2021-09-10 07:00:00|15658|15656.8|15637|15635.8|15662|15660.8|15621|15619.8|2359
1631257500000|2021-09-10 07:05:00|15636.5|15635.3|15619|15617.8|15659|15657.8|15619|15617.8|1291
1631257800000|2021-09-10 07:10:00|15620|15618.8|15645|15643.8|15654|15652.8|15619|15617.8|992
1631258100000|2021-09-10 07:15:00|15646.5|15645.3|15642.5|15641.3|15647.5|15646.3|15635|15633.8|573
1631258400000|2021-09-10 07:20:00|15643|15641.8|15663.5|15662.3|15667.5|15666.3|15639|15637.8|855
1631258700000|2021-09-10 07:25:00|15664|15662.8|15660.5|15659.3|15666|15664.8|15654.5|15653.3|577
1631259000000|2021-09-10 07:30:00|15661|15659.8|15638.5|15637.3|15666|15664.8|15633|15631.8|1026
1631259300000|2021-09-10 07:35:00|15638|15636.8|15631|15629.8|15642|15640.8|15620|15618.8|1124
1631259600000|2021-09-10 07:40:00|15630.5|15629.3|15638.5|15637.3|15643|15641.8|15624|15622.8|479
1631259900000|2021-09-10 07:45:00|15639|15637.8|15649.5|15648.3|15652.5|15651.3|15639|15637.8|385
1631260200000|2021-09-10 07:50:00|15649|15647.8|15645.5|15644.3|15655.5|15654.3|15644.5|15643.3|383
1631260500000|2021-09-10 07:55:00|15645|15643.8|15639.5|15638.3|15648.5|15647.3|15637|15635.8|289
1631260800000|2021-09-10 08:00:00|15640|15638.8|15648.5|15647.3|15650.5|15649.3|15633.5|15632.3|500
1631261100000|2021-09-10 08:05:00|15649|15647.8|15659|15657.8|15666|15664.8|15644|15642.8|549
1631261400000|2021-09-10 08:10:00|15658|15656.8|15658.5|15657.3|15663|15661.8|15655|15653.8|417
1631261700000|2021-09-10 08:15:00|15658|15656.8|15659.5|15658.3|15665.5|15664.3|15657|15655.8|1466
1631262000000|2021-09-10 08:20:00|15659|15657.8|15663|15661.8|15664|15662.8|15658|15656.8|375
1631262300000|2021-09-10 08:25:00|15663.5|15662.3|15667|15665.8|15667|15665.8|15658|15656.8|964
1631262600000|2021-09-10 08:30:00|15667.5|15666.3|15681|15679.8|15684|15682.8|15664|15662.8|1260
1631262900000|2021-09-10 08:35:00|15680.5|15679.3|15692.3|15691.1|15695.8|15694.6|15680|15678.8|1050
1631263200000|2021-09-10 08:40:00|15691.8|15690.6|15693.8|15692.6|15699.8|15698.6|15685.8|15684.6|667
1631263500000|2021-09-10 08:45:00|15694.3|15693.1|15698.8|15697.6|15705.3|15704.1|15694.3|15693.1|843
1631263800000|2021-09-10 08:50:00|15699.3|15698.1|15697.3|15696.1|15700.8|15699.6|15694.3|15693.1|531
1631264100000|2021-09-10 08:55:00|15697.8|15696.6|15699.8|15698.6|15701.8|15700.6|15694.8|15693.6|471
1631264400000|2021-09-10 09:00:00|15700.3|15699.1|15694.8|15693.6|15702.8|15701.6|15693.8|15692.6|498
1631264700000|2021-09-10 09:05:00|15695.3|15694.1|15687.3|15686.1|15696.3|15695.1|15686.8|15685.6|586
1631265000000|2021-09-10 09:10:00|15687.8|15686.6|15681.8|15680.6|15691.8|15690.6|15677.8|15676.6|862
1631265300000|2021-09-10 09:15:00|15682.3|15681.1|15675.3|15674.1|15685.3|15684.1|15673.8|15672.6|533
1631265600000|2021-09-10 09:20:00|15674.8|15673.6|15668.8|15667.6|15675.8|15674.6|15666.8|15665.6|458
1631265900000|2021-09-10 09:25:00|15669.3|15668.1|15661.3|15660.1|15673.8|15672.6|15661.3|15660.1|784
1631266200000|2021-09-10 09:30:00|15660.8|15659.6|15660.8|15659.6|15665.8|15664.6|15656.8|15655.6|631
1631266500000|2021-09-10 09:35:00|15660.3|15659.1|15671.8|15670.6|15671.8|15670.6|15659.8|15658.6|408
1631266800000|2021-09-10 09:40:00|15672.3|15671.1|15676.3|15675.1|15677.8|15676.6|15671.8|15670.6|430
1631267100000|2021-09-10 09:45:00|15675.8|15674.6|15670.8|15669.6|15682.8|15681.6|15667.8|15666.6|381
1631267400000|2021-09-10 09:50:00|15670.3|15669.1|15664.3|15663.1|15670.8|15669.6|15662.8|15661.6|395
1631267700000|2021-09-10 09:55:00|15664.8|15663.6|15667.3|15666.1|15667.8|15666.6|15662.8|15661.6|285
1631268000000|2021-09-10 10:00:00|15666.8|15665.6|15662.8|15661.6|15672.8|15671.6|15661.8|15660.6|402
1631268300000|2021-09-10 10:05:00|15662.3|15661.1|15670.3|15669.1|15671.8|15670.6|15657.8|15656.6|410
1631268600000|2021-09-10 10:10:00|15670.8|15669.6|15677.8|15676.6|15678.8|15677.6|15668.8|15667.6|299
1631268900000|2021-09-10 10:15:00|15677.3|15676.1|15682.8|15681.6|15682.8|15681.6|15674.8|15673.6|312
1631269200000|2021-09-10 10:20:00|15682.3|15681.1|15680.3|15679.1|15683.3|15682.1|15679.3|15678.1|363
1631269500000|2021-09-10 10:25:00|15679.8|15678.6|15681.8|15680.6|15681.8|15680.6|15676.8|15675.6|332
1631269800000|2021-09-10 10:30:00|15681.3|15680.1|15661.8|15660.6|15681.8|15680.6|15659.3|15658.1|344
1631270100000|2021-09-10 10:35:00|15662.3|15661.1|15672.8|15671.6|15679.8|15678.6|15661.3|15660.1|254
1631270400000|2021-09-10 10:40:00|15673.3|15672.1|15679.3|15678.1|15684.3|15683.1|15672.8|15671.6|192
1631270700000|2021-09-10 10:45:00|15678.8|15677.6|15677.8|15676.6|15679.8|15678.6|15672.8|15671.6|277
1631271000000|2021-09-10 10:50:00|15678.3|15677.1|15689.8|15688.6|15689.8|15688.6|15676.8|15675.6|247
1631271300000|2021-09-10 10:55:00|15690.3|15689.1|15694.8|15693.6|15695.8|15694.6|15689.8|15688.6|376
1631271600000|2021-09-10 11:00:00|15695.3|15694.1|15691.3|15690.1|15698.8|15697.6|15689.8|15688.6|618
1631271900000|2021-09-10 11:05:00|15691.8|15690.6|15690.8|15689.6|15694.3|15693.1|15689.8|15688.6|198
1631272200000|2021-09-10 11:10:00|15689.8|15688.6|15690.8|15689.6|15694.8|15693.6|15688.8|15687.6|220
1631272500000|2021-09-10 11:15:00|15691.3|15690.1|15691.3|15690.1|15695.8|15694.6|15690.8|15689.6|164
1631272800000|2021-09-10 11:20:00|15690.8|15689.6|15698.8|15697.6|15699.8|15698.6|15690.8|15689.6|165
1631273100000|2021-09-10 11:25:00|15697.8|15696.6|15695.3|15694.1|15701.8|15700.6|15694.8|15693.6|226
1631273400000|2021-09-10 11:30:00|15695.8|15694.6|15686.8|15685.6|15698.8|15697.6|15682.8|15681.6|387
1631273700000|2021-09-10 11:35:00|15687.3|15686.1|15692.8|15691.6|15693.3|15692.1|15686.8|15685.6|203
1631274000000|2021-09-10 11:40:00|15693.4|15692.2|15684.4|15683.2|15694.4|15693.2|15680.4|15679.2|248
1631274300000|2021-09-10 11:45:00|15683.9|15682.7|15679.9|15678.7|15684.9|15683.7|15677.4|15676.2|253
1631274600000|2021-09-10 11:50:00|15679.4|15678.2|15685.9|15684.7|15688.9|15687.7|15679.4|15678.2|196
1631274900000|2021-09-10 11:55:00|15686.4|15685.2|15686.4|15685.2|15692.4|15691.2|15684.4|15683.2|186
1631275200000|2021-09-10 12:00:00|15686.9|15685.7|15686.9|15685.7|15689.9|15688.7|15681.9|15680.7|221
1631275500000|2021-09-10 12:05:00|15686.4|15685.2|15689.4|15688.2|15689.9|15688.7|15685.4|15684.2|95
1631275800000|2021-09-10 12:10:00|15689.9|15688.7|15689.9|15688.7|15690.9|15689.7|15687.4|15686.2|255
1631276100000|2021-09-10 12:15:00|15690.4|15689.2|15679.4|15678.2|15690.4|15689.2|15672.4|15671.2|335
1631276400000|2021-09-10 12:20:00|15678.9|15677.7|15680.9|15679.7|15686.4|15685.2|15678.9|15677.7|224
1631276700000|2021-09-10 12:25:00|15680.4|15679.2|15674.9|15673.7|15683.9|15682.7|15674.9|15673.7|151
1631277000000|2021-09-10 12:30:00|15674.4|15673.2|15684.4|15683.2|15687.4|15686.2|15674.4|15673.2|268
1631277300000|2021-09-10 12:35:00|15683.9|15682.7|15686.4|15685.2|15689.4|15688.2|15682.4|15681.2|141
1631277600000|2021-09-10 12:40:00|15685.9|15684.7|15687.4|15686.2|15689.4|15688.2|15684.9|15683.7|137
1631277900000|2021-09-10 12:45:00|15686.9|15685.7|15685.4|15684.2|15687.9|15686.7|15675.4|15674.2|300
1631278200000|2021-09-10 12:50:00|15684.9|15683.7|15685.4|15684.2|15688.4|15687.2|15681.4|15680.2|134
1631278500000|2021-09-10 12:55:00|15684.9|15683.7|15683.9|15682.7|15687.4|15686.2|15680.4|15679.2|380
1631278800000|2021-09-10 13:00:00|15684.4|15683.2|15685.4|15684.2|15685.9|15684.7|15675.9|15674.7|303
1631279100000|2021-09-10 13:05:00|15685.9|15684.7|15682.9|15681.7|15688.4|15687.2|15681.4|15680.2|198
1631279400000|2021-09-10 13:10:00|15683.4|15682.2|15682.4|15681.2|15685.4|15684.2|15679.4|15678.2|100
1631279700000|2021-09-10 13:15:00|15682.9|15681.7|15682.4|15681.2|15687.4|15686.2|15681.4|15680.2|126
1631280000000|2021-09-10 13:20:00|15682.9|15681.7|15680.9|15679.7|15684.4|15683.2|15676.4|15675.2|237
1631280300000|2021-09-10 13:25:00|15680.4|15679.2|15681.4|15680.2|15684.4|15683.2|15677.4|15676.2|223
1631280600000|2021-09-10 13:30:00|15680.9|15679.7|15691.9|15690.7|15695.4|15694.2|15679.4|15678.2|777
1631280900000|2021-09-10 13:35:00|15692.4|15691.2|15674.4|15673.2|15692.4|15691.2|15667.4|15666.2|554
1631281200000|2021-09-10 13:40:00|15674.9|15673.7|15661.4|15660.2|15678.4|15677.2|15660.9|15659.7|526
1631281500000|2021-09-10 13:45:00|15661.9|15660.7|15657.4|15656.2|15670.4|15669.2|15656.4|15655.2|707
1631281800000|2021-09-10 13:50:00|15656.9|15655.7|15646.4|15645.2|15657.4|15656.2|15645.4|15644.2|873
1631282100000|2021-09-10 13:55:00|15645.9|15644.7|15642.4|15641.2|15660.4|15659.2|15641.4|15640.2|703
1631282400000|2021-09-10 14:00:00|15641.9|15640.7|15625.4|15624.2|15642.9|15641.7|15625.4|15624.2|905
1631282700000|2021-09-10 14:05:00|15625.9|15624.7|15637.4|15636.2|15638.4|15637.2|15622.9|15621.7|737
1631283000000|2021-09-10 14:10:00|15637.9|15636.7|15635.4|15634.2|15640.4|15639.2|15626.4|15625.2|637
1631283300000|2021-09-10 14:15:00|15634.4|15633.2|15637.3|15636.1|15649.8|15648.6|15632.4|15631.2|726
1631283600000|2021-09-10 14:20:00|15637.8|15636.6|15645.8|15644.6|15646.3|15645.1|15633.8|15632.6|851
1631283900000|2021-09-10 14:25:00|15646.3|15645.1|15642.3|15641.1|15649.3|15648.1|15640.3|15639.1|294
1631284200000|2021-09-10 14:30:00|15641.8|15640.6|15620.8|15619.6|15641.8|15640.6|15611.8|15610.6|939
1631284500000|2021-09-10 14:35:00|15621.3|15620.1|15616.3|15615.1|15623.8|15622.6|15612.8|15611.6|547
1631284800000|2021-09-10 14:40:00|15615.8|15614.6|15600.8|15599.6|15616.8|15615.6|15598.8|15597.6|655
1631285100000|2021-09-10 14:45:00|15599.8|15598.6|15593.3|15592.1|15606.3|15605.1|15584.8|15583.6|1024
1631285400000|2021-09-10 14:50:00|15592.8|15591.6|15589.8|15588.6|15612.8|15611.6|15586.3|15585.1|922
1631285700000|2021-09-10 14:55:00|15590.3|15589.1|15605.3|15604.1|15610.8|15609.6|15573.8|15572.6|1699
1631286000000|2021-09-10 15:00:00|15604.8|15603.6|15612.3|15611.1|15612.8|15611.6|15598.3|15597.1|768
1631286300000|2021-09-10 15:05:00|15612.8|15611.6|15613.3|15612.1|15618.3|15617.1|15600.8|15599.6|548
1631286600000|2021-09-10 15:10:00|15613.8|15612.6|15613.8|15612.6|15615.8|15614.6|15604.3|15603.1|363
1631286900000|2021-09-10 15:15:00|15614.3|15613.1|15609.3|15608.1|15617.8|15616.6|15606.8|15605.6|409
1631287200000|2021-09-10 15:20:00|15608.8|15607.6|15602.8|15601.6|15610.3|15609.1|15597.3|15596.1|721
1631287500000|2021-09-10 15:25:00|15602.3|15601.1|15604.8|15603.6|15612.3|15611.1|15598.8|15597.6|1311
1631287800000|2021-09-10 15:30:00|15605.2|15603.2|15608.7|15606.7|15608.7|15606.7|15598.2|15596.2|1145
1631288100000|2021-09-10 15:35:00|15608.2|15606.2|15604.2|15602.2|15611.2|15609.2|15604.2|15602.2|692
1631288400000|2021-09-10 15:40:00|15604.7|15602.7|15605.2|15603.2|15606.2|15604.2|15600.7|15598.7|281
1631288700000|2021-09-10 15:45:00|15605.7|15603.7|15602.2|15600.2|15612.7|15610.7|15601.2|15599.2|253
1631289000000|2021-09-10 15:50:00|15601.7|15599.7|15602.2|15600.2|15607.2|15605.2|15600.2|15598.2|122
1631289300000|2021-09-10 15:55:00|15601.7|15599.7|15606.7|15604.7|15607.2|15605.2|15600.2|15598.2|229
1631289600000|2021-09-10 16:00:00|15606.2|15604.2|15612.7|15610.7|15614.2|15612.2|15604.2|15602.2|138
1631289900000|2021-09-10 16:05:00|15613.2|15611.2|15624.2|15622.2|15625.2|15623.2|15611.7|15609.7|216
1631290200000|2021-09-10 16:10:00|15623.7|15621.7|15623.2|15621.2|15624.2|15622.2|15619.2|15617.2|105
1631290500000|2021-09-10 16:15:00|15623.7|15621.7|15621.7|15619.7|15628.7|15626.7|15621.7|15619.7|158
1631290800000|2021-09-10 16:20:00|15622.2|15620.2|15625.7|15623.7|15627.2|15625.2|15621.7|15619.7|92
1631291100000|2021-09-10 16:25:00|15626.2|15624.2|15626.2|15624.2|15628.2|15626.2|15624.2|15622.2|59
1631291400000|2021-09-10 16:30:00|15626.7|15624.7|15625.2|15623.2|15628.2|15626.2|15624.2|15622.2|75
1631291700000|2021-09-10 16:35:00|15624.7|15622.7|15629.2|15627.2|15630.7|15628.7|15624.2|15622.2|89
1631292000000|2021-09-10 16:40:00|15629.7|15627.7|15627.2|15625.2|15630.2|15628.2|15627.2|15625.2|83
1631292300000|2021-09-10 16:45:00|15627.7|15625.7|15625.7|15623.7|15629.2|15627.2|15625.2|15623.2|83
1631292600000|2021-09-10 16:50:00|15626.2|15624.2|15626.2|15624.2|15626.2|15624.2|15621.7|15619.7|119
1631292900000|2021-09-10 16:55:00|15625.7|15623.7|15626.2|15624.2|15627.2|15625.2|15624.7|15622.7|57
1631293200000|2021-09-10 17:00:00|15626.7|15624.7|15630.2|15628.2|15631.2|15629.2|15626.2|15624.2|108
1631293500000|2021-09-10 17:05:00|15630.7|15628.7|15624.7|15622.7|15631.2|15629.2|15623.2|15621.2|79
1631293800000|2021-09-10 17:10:00|15625.2|15623.2|15628.2|15626.2|15630.2|15628.2|15622.2|15620.2|88
1631294100000|2021-09-10 17:15:00|15628.7|15626.7|15627.2|15625.2|15629.2|15627.2|15625.7|15623.7|33
1631294400000|2021-09-10 17:20:00|15627.7|15625.7|15624.2|15622.2|15628.2|15626.2|15620.2|15618.2|118
1631294700000|2021-09-10 17:25:00|15624.7|15622.7|15621.2|15619.2|15624.7|15622.7|15619.7|15617.7|31
1631295000000|2021-09-10 17:30:00|15620.7|15618.7|15621.7|15619.7|15623.2|15621.2|15619.2|15617.2|45
1631295300000|2021-09-10 17:35:00|15621.2|15619.2|15624.7|15622.7|15625.7|15623.7|15620.2|15618.2|24
1631295600000|2021-09-10 17:40:00|15624.2|15622.2|15618.2|15616.2|15625.2|15623.2|15616.7|15614.7|70
1631295900000|2021-09-10 17:45:00|15617.7|15615.7|15607.7|15605.7|15618.2|15616.2|15607.2|15605.2|254
1631296200000|2021-09-10 17:50:00|15608.2|15606.2|15603.2|15601.2|15609.2|15607.2|15603.2|15601.2|83
1631296500000|2021-09-10 17:55:00|15603.7|15601.7|15610.2|15608.2|15610.2|15608.2|15603.2|15601.2|91
1631296800000|2021-09-10 18:00:00|15609.7|15607.7|15610.2|15608.2|15612.2|15610.2|15608.2|15606.2|40
1631297100000|2021-09-10 18:05:00|15609.7|15607.7|15608.7|15606.7|15612.2|15610.2|15607.2|15605.2|75
1631297400000|2021-09-10 18:10:00|15608.2|15606.2|15607.7|15605.7|15611.2|15609.2|15606.7|15604.7|25
1631297700000|2021-09-10 18:15:00|15607.2|15605.2|15604.2|15602.2|15608.2|15606.2|15604.2|15602.2|31
1631298000000|2021-09-10 18:20:00|15604.7|15602.7|15606.7|15604.7|15607.7|15605.7|15601.7|15599.7|62
1631298300000|2021-09-10 18:25:00|15607.2|15605.2|15600.2|15598.2|15609.7|15607.7|15599.2|15597.2|72
1631298600000|2021-09-10 18:30:00|15599.7|15597.7|15592.7|15590.7|15599.7|15597.7|15592.2|15590.2|101
1631298900000|2021-09-10 18:35:00|15592.2|15590.2|15596.2|15594.2|15596.7|15594.7|15591.7|15589.7|51
1631299200000|2021-09-10 18:40:00|15595.7|15593.7|15599.7|15597.7|15599.7|15597.7|15594.2|15592.2|52
1631299500000|2021-09-10 18:45:00|15599.2|15597.2|15595.2|15593.2|15600.2|15598.2|15595.2|15593.2|42
1631299800000|2021-09-10 18:50:00|15595.7|15593.7|15598.7|15596.7|15598.7|15596.7|15594.2|15592.2|75
1631300100000|2021-09-10 18:55:00|15599.2|15597.2|15596.7|15594.7|15601.2|15599.2|15596.2|15594.2|84
1631300400000|2021-09-10 19:00:00|15596.2|15594.2|15590.2|15588.2|15597.2|15595.2|15589.2|15587.2|124
1631300700000|2021-09-10 19:05:00|15589.7|15587.7|15587.2|15585.2|15596.2|15594.2|15586.2|15584.2|87
1631301000000|2021-09-10 19:10:00|15586.2|15584.2|15585.2|15583.2|15589.7|15587.7|15577.7|15575.7|125
1631301300000|2021-09-10 19:15:00|15584.7|15582.7|15580.2|15578.2|15588.2|15586.2|15576.7|15574.7|138
1631301600000|2021-09-10 19:20:00|15580.7|15578.7|15575.2|15573.2|15581.2|15579.2|15574.7|15572.7|153
1631301900000|2021-09-10 19:25:00|15574.7|15572.7|15576.2|15574.2|15580.2|15578.2|15573.2|15571.2|122
1631302200000|2021-09-10 19:30:00|15576.7|15574.7|15575.7|15573.7|15583.2|15581.2|15573.2|15571.2|160
1631302500000|2021-09-10 19:35:00|15575.2|15573.2|15565.2|15563.2|15578.2|15576.2|15564.7|15562.7|327
1631302800000|2021-09-10 19:40:00|15565.7|15563.7|15568.2|15566.2|15568.2|15566.2|15561.2|15559.2|206
1631303100000|2021-09-10 19:45:00|15567.7|15565.7|15560.2|15558.2|15569.2|15567.2|15559.7|15557.7|187
1631303400000|2021-09-10 19:50:00|15559.7|15557.7|15552.7|15550.7|15562.2|15560.2|15551.2|15549.2|341
1631303700000|2021-09-10 19:55:00|15552.2|15550.2|15554.7|15552.7|15565.2|15563.2|15549.2|15547.2|353
1631304000000|2021-09-10 20:00:00|15556.2|15551.2|15565.7|15560.7|15566.5|15561.5|15551.3|15546.3|5
1631304300000|2021-09-10 20:05:00|15566.5|15561.5|15560.9|15555.9|15567.5|15562.5|15558.8|15553.8|0
1631304600000|2021-09-10 20:10:00|15561.6|15556.6|15562.9|15557.9|15564.2|15559.2|15560.3|15555.3|0
1631304900000|2021-09-10 20:15:00|15562.5|15557.5|15563.6|15558.6|15564.4|15559.4|15559.4|15554.4|0
1631305200000|2021-09-10 20:20:00|15564.4|15559.4|15563.5|15558.5|15566.7|15561.7|15563.5|15558.5|0
1631305500000|2021-09-10 20:25:00|15563.6|15558.6|15560.2|15555.2|15563.6|15558.6|15559.4|15554.4|0
1631305800000|2021-09-10 20:30:00|15559.4|15554.4|15561.5|15556.5|15562.8|15557.8|15559.4|15554.4|0
1631306100000|2021-09-10 20:35:00|15561.2|15556.2|15563|15558|15563.8|15558.8|15561.2|15556.2|0
1631306400000|2021-09-10 20:40:00|15562.2|15557.2|15561.7|15556.7|15562.5|15557.5|15561.7|15556.7|0
1631306700000|2021-09-10 20:45:00|15562.5|15557.5|15562.8|15557.8|15562.8|15557.8|15560.2|15555.2|0
1631307000000|2021-09-10 20:50:00|15562|15557|15559.6|15554.6|15562|15557|15553.9|15548.9|0
1631307300000|2021-09-10 20:55:00|15560|15555|15559.1|15554.1|15562.5|15557.5|15556.9|15551.9|0
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15571|15566|15579.9|15574.9|15570.3|15565.3|0
1631484300000|2021-09-12 22:05:00|15570|15565|15567.2|15562.2|15578.3|15573.3|15564.7|15559.7|0
1631484600000|2021-09-12 22:10:00|15566.4|15561.4|15582.1|15577.1|15583.8|15578.8|15566.4|15561.4|0
1631484900000|2021-09-12 22:15:00|15582.3|15577.3|15581.6|15576.6|15584.7|15579.7|15578.6|15573.6|0
1631485200000|2021-09-12 22:20:00|15582|15577|15585|15580|15587|15582|15581.2|15576.2|0
1631485500000|2021-09-12 22:25:00|15584.3|15579.3|15580.1|15575.1|15584.3|15579.3|15579.3|15574.3|0
1631485800000|2021-09-12 22:30:00|15580.9|15575.9|15580.9|15575.9|15583.2|15578.2|15579.4|15574.4|0
1631486100000|2021-09-12 22:35:00|15581.3|15576.3|15584.8|15579.8|15585.2|15580.2|15580.9|15575.9|0
1631486400000|2021-09-12 22:40:00|15584.4|15579.4|15588.2|15583.2|15589.4|15584.4|15583.5|15578.5|0
1631486700000|2021-09-12 22:45:00|15589|15584|15589.2|15584.2|15592.3|15587.3|15589|15584|0
1631487000000|2021-09-12 22:50:00|15590|15585|15594.7|15589.7|15595.5|15590.5|15588.4|15583.4|0
1631487300000|2021-09-12 22:55:00|15595.4|15590.4|15592.1|15587.1|15595.4|15590.4|15590.6|15585.6|0
1631487600000|2021-09-12 23:00:00|15592.9|15587.9|15592.2|15587.2|15594.2|15589.2|15590.6|15585.6|0
1631487900000|2021-09-12 23:05:00|15592.9|15587.9|15596.2|15591.2|15596.5|15591.5|15592.9|15587.9|0
1631488200000|2021-09-12 23:10:00|15596.1|15591.1|15593.8|15588.8|15597|15592|15593.8|15588.8|0
1631488500000|2021-09-12 23:15:00|15594|15589|15593.7|15588.7|15594.9|15589.9|15592.6|15587.6|0
1631488800000|2021-09-12 23:20:00|15592.9|15587.9|15596|15591|15596|15591|15591.2|15586.2|0
1631489100000|2021-09-12 23:25:00|15592.8|15587.8|15599|15594|15599.1|15594.1|15591.7|15586.7|0
1631489400000|2021-09-12 23:30:00|15599.8|15594.8|15609|15604|15609.9|15604.9|15599.8|15594.8|0
1631489700000|2021-09-12 23:35:00|15608.6|15603.6|15606.1|15601.1|15609|15604|15604.5|15599.5|0
1631490000000|2021-09-12 23:40:00|15605.8|15600.8|15605.4|15600.4|15606.5|15601.5|15604.2|15599.2|0
1631490300000|2021-09-12 23:45:00|15605|15600|15608.6|15603.6|15608.6|15603.6|15604.6|15599.6|0
1631490600000|2021-09-12 23:50:00|15608.5|15603.5|15611.4|15606.4|15611.4|15606.4|15607|15602|0
1631490900000|2021-09-12 23:55:00|15611|15606|15608.5|15603.5|15611.4|15606.4|15607.7|15602.7|0
1631491200000|2021-09-13 00:00:00|15608.6|15603.6|15602|15597|15609.3|15604.3|15598|15593|0
1631491500000|2021-09-13 00:05:00|15601.2|15596.2|15599.6|15594.6|15604|15599|15599.3|15594.3|0
1631491800000|2021-09-13 00:10:00|15600.1|15595.1|15600.3|15595.3|15601.8|15596.8|15597.1|15592.1|0
1631492100000|2021-09-13 00:15:00|15601.1|15596.1|15620.7|15616.7|15626.2|15622.2|15599.9|15594.9|125
1631492400000|2021-09-13 00:20:00|15619.7|15615.7|15615.2|15611.2|15620.7|15616.7|15606.2|15602.2|60
1631492700000|2021-09-13 00:25:00|15614.7|15610.7|15597.2|15593.2|15619.2|15615.2|15596.2|15592.2|72
1631493000000|2021-09-13 00:30:00|15597.7|15593.7|15619.2|15615.2|15619.2|15615.2|15595.7|15591.7|82
1631493300000|2021-09-13 00:35:00|15619.7|15615.7|15625.7|15621.7|15631.2|15627.2|15617.7|15613.7|58
1631493600000|2021-09-13 00:40:00|15626.2|15622.2|15632.7|15628.7|15632.7|15628.7|15625.7|15621.7|31
1631493900000|2021-09-13 00:45:00|15633.2|15629.2|15629.7|15625.7|15636.2|15632.2|15629.2|15625.2|26
1631494200000|2021-09-13 00:50:00|15630.2|15626.2|15617.2|15613.2|15630.7|15626.7|15617.2|15613.2|48
1631494500000|2021-09-13 00:55:00|15616.7|15612.7|15594.2|15590.2|15617.2|15613.2|15594.2|15590.2|77
1631494800000|2021-09-13 01:00:00|15593.7|15589.7|15597.2|15593.2|15604.2|15600.2|15587.7|15583.7|74
1631495100000|2021-09-13 01:05:00|15597.7|15593.7|15591.2|15587.2|15600.7|15596.7|15583.7|15579.7|23
1631495400000|2021-09-13 01:10:00|15590.7|15586.7|15604.2|15600.2|15604.7|15600.7|15588.2|15584.2|10
1631495700000|2021-09-13 01:15:00|15604.7|15600.7|15592.7|15588.7|15605.7|15601.7|15589.7|15585.7|23
1631496000000|2021-09-13 01:20:00|15592.2|15588.2|15587.7|15583.7|15597.2|15593.2|15584.2|15580.2|29
1631496300000|2021-09-13 01:25:00|15588.2|15584.2|15588.2|15584.2|15594.7|15590.7|15585.2|15581.2|26
1631496600000|2021-09-13 01:30:00|15587.7|15583.7|15599.7|15595.7|15599.7|15595.7|15583.2|15579.2|24
1631496900000|2021-09-13 01:35:00|15599.2|15595.2|15586.2|15582.2|15601.7|15597.7|15585.7|15581.7|23
1631497200000|2021-09-13 01:40:00|15585.7|15581.7|15592.2|15588.2|15595.2|15591.2|15582.7|15578.7|17
1631497500000|2021-09-13 01:45:00|15591.7|15587.7|15594.7|15590.7|15601.2|15597.2|15587.7|15583.7|19
1631497800000|2021-09-13 01:50:00|15594.2|15590.2|15599.2|15595.2|15599.2|15595.2|15587.2|15583.2|23
1631498100000|2021-09-13 01:55:00|15600.7|15596.7|15587.7|15583.7|15604.2|15600.2|15587.7|15583.7|31
1631498400000|2021-09-13 02:00:00|15587.2|15583.2|15597.2|15593.2|15601.2|15597.2|15586.2|15582.2|27
1631498700000|2021-09-13 02:05:00|15597.7|15593.7|15600.7|15596.7|15602.2|15598.2|15589.7|15585.7|27
1631499000000|2021-09-13 02:10:00|15599.7|15595.7|15603.7|15599.7|15605.7|15601.7|15599.7|15595.7|16
1631499300000|2021-09-13 02:15:00|15603.2|15599.2|15593.2|15589.2|15603.7|15599.7|15592.7|15588.7|16
1631499600000|2021-09-13 02:20:00|15592.7|15588.7|15596.2|15592.2|15597.7|15593.7|15588.2|15584.2|18
1631499900000|2021-09-13 02:25:00|15595.7|15591.7|15591.2|15587.2|15595.7|15591.7|15584.7|15580.7|30
1631500200000|2021-09-13 02:30:00|15590.7|15586.7|15597.2|15593.2|15598.2|15594.2|15589.2|15585.2|11
1631500500000|2021-09-13 02:35:00|15597.7|15593.7|15601.7|15597.7|15603.2|15599.2|15597.2|15593.2|5
1631500800000|2021-09-13 02:40:00|15602.2|15598.2|15604.2|15600.2|15606.7|15602.7|15599.2|15595.2|15
1631501100000|2021-09-13 02:45:00|15604.7|15600.7|15599.7|15595.7|15604.7|15600.7|15598.7|15594.7|6
1631501400000|2021-09-13 02:50:00|15599.2|15595.2|15600.2|15596.2|15604.2|15600.2|15598.7|15594.7|13
1631501700000|2021-09-13 02:55:00|15599.7|15595.7|15601.7|15597.7|15602.2|15598.2|15595.7|15591.7|9
1631502000000|2021-09-13 03:00:00|15602.2|15598.2|15602.2|15598.2|15603.7|15599.7|15597.2|15593.2|15
1631502300000|2021-09-13 03:05:00|15601.7|15597.7|15600.7|15596.7|15605.7|15601.7|15595.7|15591.7|33
1631502600000|2021-09-13 03:10:00|15600.2|15596.2|15598.7|15594.7|15601.7|15597.7|15596.2|15592.2|12
1631502900000|2021-09-13 03:15:00|15598.2|15594.2|15610.7|15606.7|15612.7|15608.7|15598.2|15594.2|25
1631503200000|2021-09-13 03:20:00|15611.2|15607.2|15614.7|15610.7|15614.7|15610.7|15610.7|15606.7|5
1631503500000|2021-09-13 03:25:00|15615.2|15611.2|15609.2|15605.2|15615.2|15611.2|15609.2|15605.2|13
1631503800000|2021-09-13 03:30:00|15608.7|15604.7|15602.7|15598.7|15611.2|15607.2|15601.7|15597.7|10
1631504100000|2021-09-13 03:35:00|15602.2|15598.2|15606.2|15602.2|15607.7|15603.7|15602.2|15598.2|10
1631504400000|2021-09-13 03:40:00|15606.7|15602.7|15601.2|15597.2|15608.2|15604.2|15601.2|15597.2|12
1631504700000|2021-09-13 03:45:00|15600.7|15596.7|15597.7|15593.7|15601.7|15597.7|15595.2|15591.2|22
1631505000000|2021-09-13 03:50:00|15597.2|15593.2|15598.2|15594.2|15600.2|15596.2|15594.2|15590.2|15
1631505300000|2021-09-13 03:55:00|15598.7|15594.7|15596.7|15592.7|15598.7|15594.7|15593.7|15589.7|3
1631505600000|2021-09-13 04:00:00|15596.2|15592.2|15596.7|15592.7|15596.7|15592.7|15594.2|15590.2|3
1631505900000|2021-09-13 04:05:00|15597.2|15593.2|15597.2|15593.2|15599.7|15595.7|15596.2|15592.2|9
1631506200000|2021-09-13 04:10:00|15597.7|15593.7|15595.7|15591.7|15598.7|15594.7|15595.7|15591.7|8
1631506500000|2021-09-13 04:15:00|15596.2|15592.2|15597.7|15593.7|15597.7|15593.7|15591.7|15587.7|4
1631506800000|2021-09-13 04:20:00|15597.2|15593.2|15595.2|15591.2|15598.7|15594.7|15594.7|15590.7|10
1631507100000|2021-09-13 04:25:00|15595.7|15591.7|15592.2|15588.2|15598.7|15594.7|15591.7|15587.7|8
1631507400000|2021-09-13 04:30:00|15591.7|15587.7|15590.2|15586.2|15591.7|15587.7|15584.7|15580.7|13
1631507700000|2021-09-13 04:35:00|15591.2|15587.2|15597.2|15593.2|15598.2|15594.2|15590.7|15586.7|4
1631508000000|2021-09-13 04:40:00|15596.7|15592.7|15594.2|15590.2|15599.7|15595.7|15593.7|15589.7|15
1631508300000|2021-09-13 04:45:00|15592.7|15588.7|15592.2|15588.2|15592.7|15588.7|15588.2|15584.2|9
1631508600000|2021-09-13 04:50:00|15591.7|15587.7|15590.2|15586.2|15591.7|15587.7|15588.2|15584.2|1
1631508900000|2021-09-13 04:55:00|15589.7|15585.7|15593.7|15589.7|15593.7|15589.7|15588.7|15584.7|5
1631509200000|2021-09-13 05:00:00|15594.2|15590.2|15583.2|15579.2|15596.2|15592.2|15579.7|15575.7|23
1631509500000|2021-09-13 05:05:00|15583.7|15579.7|15569.2|15565.2|15583.7|15579.7|15566.7|15562.7|74
1631509800000|2021-09-13 05:10:00|15568.7|15564.7|15573.2|15569.2|15578.2|15574.2|15558.7|15554.7|56
1631510100000|2021-09-13 05:15:00|15572.7|15568.7|15565.2|15561.2|15574.7|15570.7|15565.2|15561.2|26
1631510400000|2021-09-13 05:20:00|15565.7|15561.7|15569.7|15565.7|15572.7|15568.7|15564.2|15560.2|167
1631510700000|2021-09-13 05:25:00|15570.2|15566.2|15576.2|15572.2|15576.7|15572.7|15567.7|15563.7|42
1631511000000|2021-09-13 05:30:00|15576.7|15572.7|15573.2|15569.2|15576.7|15572.7|15571.2|15567.2|14
1631511300000|2021-09-13 05:35:00|15572.7|15568.7|15578.7|15574.7|15580.2|15576.2|15570.2|15566.2|21
1631511600000|2021-09-13 05:40:00|15579.2|15575.2|15580.7|15576.7|15586.2|15582.2|15579.2|15575.2|21
1631511900000|2021-09-13 05:45:00|15581.2|15577.2|15588.7|15584.7|15589.2|15585.2|15579.7|15575.7|46
1631512200000|2021-09-13 05:50:00|15588.2|15584.2|15594.7|15590.7|15595.7|15591.7|15586.2|15582.2|80
1631512500000|2021-09-13 05:55:00|15595.2|15591.2|15609.2|15605.2|15609.7|15605.7|15594.7|15590.7|63
1631512800000|2021-09-13 06:00:00|15608.2|15606.2|15622.2|15620.2|15625.7|15623.7|15607.7|15605.7|409
1631513100000|2021-09-13 06:05:00|15621.7|15619.7|15637.2|15635.2|15637.7|15635.7|15619.2|15617.2|275
1631513400000|2021-09-13 06:10:00|15639.2|15637.2|15638.2|15636.2|15643.2|15641.2|15635.2|15633.2|230
1631513700000|2021-09-13 06:15:00|15638.7|15636.7|15636.7|15634.7|15644.2|15642.2|15633.2|15631.2|277
1631514000000|2021-09-13 06:20:00|15637.2|15635.2|15635.7|15633.7|15640.7|15638.7|15633.7|15631.7|178
1631514300000|2021-09-13 06:25:00|15636.2|15634.2|15643.7|15641.7|15645.2|15643.2|15635.7|15633.7|264
1631514600000|2021-09-13 06:30:00|15644.2|15642.2|15645.2|15643.2|15650.7|15648.7|15640.7|15638.7|216
1631514900000|2021-09-13 06:35:00|15644.7|15642.7|15648.7|15646.7|15652.2|15650.2|15643.2|15641.2|154
1631515200000|2021-09-13 06:40:00|15648.2|15646.2|15647.2|15645.2|15652.2|15650.2|15646.2|15644.2|140
1631515500000|2021-09-13 06:45:00|15646.7|15644.7|15654.7|15652.7|15655.2|15653.2|15645.7|15643.7|173
1631515800000|2021-09-13 06:50:00|15655.2|15653.2|15651.2|15649.2|15662.7|15660.7|15650.2|15648.2|300
1631516100000|2021-09-13 06:55:00|15651.7|15649.7|15654.2|15652.2|15660.7|15658.7|15648.7|15646.7|380
1631516400000|2021-09-13 07:00:00|15655.3|15654.1|15707.3|15706.1|15719.8|15718.6|15645.8|15644.6|4055
1631516700000|2021-09-13 07:05:00|15706.8|15705.6|15712.3|15711.1|15726.3|15725.1|15699.8|15698.6|1911
1631517000000|2021-09-13 07:10:00|15712.8|15711.6|15716.8|15715.6|15730.3|15729.1|15712.3|15711.1|1173
1631517300000|2021-09-13 07:15:00|15717.3|15716.1|15700.8|15699.6|15726.8|15725.6|15699.3|15698.1|1414
1631517600000|2021-09-13 07:20:00|15700.3|15699.1|15703.8|15702.6|15720.8|15719.6|15698.8|15697.6|786
1631517900000|2021-09-13 07:25:00|15704.3|15703.1|15702.8|15701.6|15712.3|15711.1|15699.8|15698.6|530
1631518200000|2021-09-13 07:30:00|15703.3|15702.1|15708.3|15707.1|15712.3|15711.1|15701.3|15700.1|454
1631518500000|2021-09-13 07:35:00|15708.8|15707.6|15712.3|15711.1|15713.8|15712.6|15705.8|15704.6|503
1631518800000|2021-09-13 07:40:00|15711.8|15710.6|15713.3|15712.1|15719.3|15718.1|15710.3|15709.1|930
1631519100000|2021-09-13 07:45:00|15712.8|15711.6|15719.8|15718.6|15733.3|15732.1|15712.8|15711.6|1106
1631519400000|2021-09-13 07:50:00|15720.3|15719.1|15728.3|15727.1|15729.8|15728.6|15718.8|15717.6|373
1631519700000|2021-09-13 07:55:00|15728.8|15727.6|15716.3|15715.1|15730.3|15729.1|15714.3|15713.1|795
1631520000000|2021-09-13 08:00:00|15715.8|15714.6|15719.8|15718.6|15727.3|15726.1|15715.8|15714.6|650
1631520300000|2021-09-13 08:05:00|15720.3|15719.1|15717.3|15716.1|15728.3|15727.1|15714.3|15713.1|550
1631520600000|2021-09-13 08:10:00|15716.8|15715.6|15720.8|15719.6|15725.3|15724.1|15716.3|15715.1|1036
1631520900000|2021-09-13 08:15:00|15721.3|15720.1|15730.3|15729.1|15731.8|15730.6|15721.3|15720.1|436
1631521200000|2021-09-13 08:20:00|15729.8|15728.6|15721.3|15720.1|15731.8|15730.6|15721.3|15720.1|676
1631521500000|2021-09-13 08:25:00|15720.8|15719.6|15728.3|15727.1|15732.3|15731.1|15719.3|15718.1|388
1631521800000|2021-09-13 08:30:00|15729.3|15728.1|15718.3|15717.1|15731.3|15730.1|15717.3|15716.1|878
1631522100000|2021-09-13 08:35:00|15717.8|15716.6|15711.3|15710.1|15719.8|15718.6|15705.3|15704.1|603
1631522400000|2021-09-13 08:40:00|15710.3|15709.1|15707.8|15706.6|15716.3|15715.1|15705.8|15704.6|604
1631522700000|2021-09-13 08:45:00|15707.3|15706.1|15712.3|15711.1|15713.3|15712.1|15703.3|15702.1|562
1631523000000|2021-09-13 08:50:00|15711.8|15710.6|15711.8|15710.6|15716.3|15715.1|15708.8|15707.6|396
1631523300000|2021-09-13 08:55:00|15711.3|15710.1|15718.8|15717.6|15719.8|15718.6|15710.3|15709.1|603
1631523600000|2021-09-13 09:00:00|15718.3|15717.1|15717.3|15716.1|15723.8|15722.6|15716.8|15715.6|575
1631523900000|2021-09-13 09:05:00|15717.8|15716.6|15717.3|15716.1|15724.3|15723.1|15717.3|15716.1|316
1631524200000|2021-09-13 09:10:00|15718.3|15717.1|15715.8|15714.6|15718.3|15717.1|15709.8|15708.6|1199
1631524500000|2021-09-13 09:15:00|15716.3|15715.1|15722.3|15721.1|15723.8|15722.6|15715.3|15714.1|340
1631524800000|2021-09-13 09:20:00|15722.8|15721.6|15721.8|15720.6|15733.8|15732.6|15721.8|15720.6|609
1631525100000|2021-09-13 09:25:00|15722.3|15721.1|15722.8|15721.6|15727.3|15726.1|15718.8|15717.6|297
1631525400000|2021-09-13 09:30:00|15723.3|15722.1|15721.3|15720.1|15728.3|15727.1|15719.3|15718.1|327
1631525700000|2021-09-13 09:35:00|15720.8|15719.6|15725.8|15724.6|15728.3|15727.1|15720.3|15719.1|301
1631526000000|2021-09-13 09:40:00|15725.3|15724.1|15723.8|15722.6|15726.3|15725.1|15720.3|15719.1|293
1631526300000|2021-09-13 09:45:00|15724.3|15723.1|15718.3|15717.1|15726.3|15725.1|15717.3|15716.1|256
1631526600000|2021-09-13 09:50:00|15718.8|15717.6|15725.8|15724.6|15727.3|15726.1|15718.3|15717.1|288
1631526900000|2021-09-13 09:55:00|15726.3|15725.1|15724.8|15723.6|15729.3|15728.1|15722.8|15721.6|792
1631527200000|2021-09-13 10:00:00|15725.3|15724.1|15733.3|15732.1|15734.8|15733.6|15722.8|15721.6|461
1631527500000|2021-09-13 10:05:00|15733.8|15732.6|15745.3|15744.1|15753.3|15752.1|15730.3|15729.1|989
1631527800000|2021-09-13 10:10:00|15744.3|15743.1|15744.8|15743.6|15752.8|15751.6|15741.8|15740.6|501
1631528100000|2021-09-13 10:15:00|15745.3|15744.1|15755.3|15754.1|15758.3|15757.1|15744.3|15743.1|533
1631528400000|2021-09-13 10:20:00|15755.8|15754.6|15750.8|15749.6|15757.3|15756.1|15749.8|15748.6|425
1631528700000|2021-09-13 10:25:00|15750.3|15749.1|15758.3|15757.1|15760.3|15759.1|15750.3|15749.1|452
1631529000000|2021-09-13 10:30:00|15758.8|15757.6|15778.3|15777.1|15779.3|15778.1|15758.3|15757.1|1036
1631529300000|2021-09-13 10:35:00|15777.8|15776.6|15781.3|15780.1|15785.8|15784.6|15776.3|15775.1|814
1631529600000|2021-09-13 10:40:00|15781.8|15780.6|15784.8|15783.6|15788.3|15787.1|15781.3|15780.1|715
1631529900000|2021-09-13 10:45:00|15785.3|15784.1|15779.3|15778.1|15788.8|15787.6|15778.3|15777.1|630
1631530200000|2021-09-13 10:50:00|15779.8|15778.6|15773.3|15772.1|15782.8|15781.6|15769.3|15768.1|618
1631530500000|2021-09-13 10:55:00|15774.3|15773.1|15777.3|15776.1|15778.8|15777.6|15771.8|15770.6|341
1631530800000|2021-09-13 11:00:00|15776.8|15775.6|15778.3|15777.1|15780.3|15779.1|15772.3|15771.1|405
1631531100000|2021-09-13 11:05:00|15777.8|15776.6|15775.3|15774.1|15782.3|15781.1|15772.3|15771.1|336
1631531400000|2021-09-13 11:10:00|15775.8|15774.6|15775.8|15774.6|15778.3|15777.1|15771.8|15770.6|335
1631531700000|2021-09-13 11:15:00|15776.3|15775.1|15779.8|15778.6|15787.3|15786.1|15774.8|15773.6|379
1631532000000|2021-09-13 11:20:00|15780.3|15779.1|15782.3|15781.1|15783.3|15782.1|15774.3|15773.1|528
1631532300000|2021-09-13 11:25:00|15782.8|15781.6|15774.3|15773.1|15783.3|15782.1|15774.3|15773.1|1268
1631532600000|2021-09-13 11:30:00|15774.8|15773.6|15759.3|15758.1|15775.3|15774.1|15758.8|15757.6|556
1631532900000|2021-09-13 11:35:00|15758.8|15757.6|15764.3|15763.1|15765.8|15764.6|15758.3|15757.1|354
1631533200000|2021-09-13 11:40:00|15764.1|15762.9|15768.1|15766.9|15769.1|15767.9|15762.6|15761.4|1296
1631533500000|2021-09-13 11:45:00|15767.6|15766.4|15770.1|15768.9|15775.6|15774.4|15766.6|15765.4|320
1631533800000|2021-09-13 11:50:00|15770.6|15769.4|15771.1|15769.9|15775.6|15774.4|15770.1|15768.9|206
1631534100000|2021-09-13 11:55:00|15772.1|15770.9|15776.1|15774.9|15776.1|15774.9|15771.1|15769.9|156
1631534400000|2021-09-13 12:00:00|15777.1|15775.9|15781.1|15779.9|15784.1|15782.9|15766.6|15765.4|1420
1631534700000|2021-09-13 12:05:00|15781.6|15780.4|15784.1|15782.9|15788.1|15786.9|15781.1|15779.9|494
1631535000000|2021-09-13 12:10:00|15783.6|15782.4|15778.1|15776.9|15784.6|15783.4|15776.1|15774.9|189
1631535300000|2021-09-13 12:15:00|15777.6|15776.4|15773.1|15771.9|15779.1|15777.9|15771.6|15770.4|587
1631535600000|2021-09-13 12:20:00|15772.6|15771.4|15774.6|15773.4|15777.1|15775.9|15769.1|15767.9|229
1631535900000|2021-09-13 12:25:00|15775.1|15773.9|15766.1|15764.9|15777.1|15775.9|15766.1|15764.9|253
1631536200000|2021-09-13 12:30:00|15765.1|15763.9|15758.1|15756.9|15768.1|15766.9|15758.1|15756.9|254
1631536500000|2021-09-13 12:35:00|15757.6|15756.4|15754.6|15753.4|15759.6|15758.4|15752.1|15750.9|465
1631536800000|2021-09-13 12:40:00|15754.1|15752.9|15765.6|15764.4|15765.6|15764.4|15754.1|15752.9|311
1631537100000|2021-09-13 12:45:00|15765.1|15763.9|15776.6|15775.4|15776.6|15775.4|15764.1|15762.9|359
1631537400000|2021-09-13 12:50:00|15776.1|15774.9|15774.6|15773.4|15780.1|15778.9|15772.6|15771.4|360
1631537700000|2021-09-13 12:55:00|15774.1|15772.9|15770.6|15769.4|15774.6|15773.4|15770.1|15768.9|984
1631538000000|2021-09-13 13:00:00|15771.1|15769.9|15772.6|15771.4|15773.1|15771.9|15766.6|15765.4|208
1631538300000|2021-09-13 13:05:00|15773.1|15771.9|15767.6|15766.4|15776.1|15774.9|15764.1|15762.9|254
1631538600000|2021-09-13 13:10:00|15767.1|15765.9|15761.6|15760.4|15769.1|15767.9|15759.6|15758.4|310
1631538900000|2021-09-13 13:15:00|15762.1|15760.9|15759.1|15757.9|15764.1|15762.9|15754.6|15753.4|284
1631539200000|2021-09-13 13:20:00|15758.6|15757.4|15760.1|15758.9|15765.1|15763.9|15757.6|15756.4|206
1631539500000|2021-09-13 13:25:00|15759.6|15758.4|15757.1|15755.9|15762.1|15760.9|15757.1|15755.9|293
1631539800000|2021-09-13 13:30:00|15757.6|15756.4|15757.1|15755.9|15767.1|15765.9|15751.1|15749.9|919
1631540100000|2021-09-13 13:35:00|15757.6|15756.4|15755.1|15753.9|15763.1|15761.9|15748.1|15746.9|804
1631540400000|2021-09-13 13:40:00|15755.6|15754.4|15740.6|15739.4|15756.1|15754.9|15737.1|15735.9|753
1631540700000|2021-09-13 13:45:00|15741.1|15739.9|15736.1|15734.9|15746.1|15744.9|15734.1|15732.9|933
1631541000000|2021-09-13 13:50:00|15736.6|15735.4|15737.6|15736.4|15749.6|15748.4|15734.1|15732.9|836
1631541300000|2021-09-13 13:55:00|15738.1|15736.9|15729.1|15727.9|15738.6|15737.4|15723.1|15721.9|888
1631541600000|2021-09-13 14:00:00|15728.6|15727.4|15715.1|15713.9|15731.1|15729.9|15699.1|15697.9|1866
1631541900000|2021-09-13 14:05:00|15715.6|15714.4|15708.1|15706.9|15716.1|15714.9|15703.1|15701.9|2464
1631542200000|2021-09-13 14:10:00|15707.1|15705.9|15709.1|15707.9|15713.1|15711.9|15698.6|15697.4|1198
1631542500000|2021-09-13 14:15:00|15708.6|15707.4|15707.1|15705.9|15710.6|15709.4|15697.6|15696.4|626
1631542800000|2021-09-13 14:20:00|15707.6|15706.4|15701.6|15700.4|15713.6|15712.4|15697.1|15695.9|929
1631543100000|2021-09-13 14:25:00|15701.1|15699.9|15710.5|15709.3|15711.5|15710.3|15696.1|15694.9|716
1631543400000|2021-09-13 14:30:00|15710|15708.8|15718|15716.8|15723|15721.8|15703|15701.8|1117
1631543700000|2021-09-13 14:35:00|15717.5|15716.3|15719.5|15718.3|15723|15721.8|15712|15710.8|662
1631544000000|2021-09-13 14:40:00|15720|15718.8|15711|15709.8|15723|15721.8|15708|15706.8|420
1631544300000|2021-09-13 14:45:00|15710.5|15709.3|15724|15722.8|15728|15726.8|15710|15708.8|483
1631544600000|2021-09-13 14:50:00|15723|15721.8|15719|15717.8|15726|15724.8|15718|15716.8|321
1631544900000|2021-09-13 14:55:00|15720|15718.8|15722.5|15721.3|15724|15722.8|15716|15714.8|417
1631545200000|2021-09-13 15:00:00|15722|15720.8|15717|15715.8|15727|15725.8|15715.5|15714.3|360
1631545500000|2021-09-13 15:05:00|15718|15716.8|15715|15713.8|15723|15721.8|15712|15710.8|311
1631545800000|2021-09-13 15:10:00|15714.5|15713.3|15701|15699.8|15715|15713.8|15696|15694.8|606
1631546100000|2021-09-13 15:15:00|15700.5|15699.3|15699.5|15698.3|15704|15702.8|15691|15689.8|1201
1631546400000|2021-09-13 15:20:00|15700|15698.8|15696|15694.8|15702|15700.8|15689|15687.8|1210
1631546700000|2021-09-13 15:25:00|15695.5|15694.3|15702|15700.8|15704|15702.8|15693|15691.8|1960
1631547000000|2021-09-13 15:30:00|15702.4|15700.4|15703.4|15701.4|15710.4|15708.4|15698.9|15696.9|1847
1631547300000|2021-09-13 15:35:00|15705.4|15703.4|15709.9|15707.9|15712.4|15710.4|15694.9|15692.9|585
1631547600000|2021-09-13 15:40:00|15710.4|15708.4|15700.9|15698.9|15712.4|15710.4|15699.9|15697.9|427
1631547900000|2021-09-13 15:45:00|15700.4|15698.4|15698.9|15696.9|15712.4|15710.4|15697.4|15695.4|503
1631548200000|2021-09-13 15:50:00|15698.4|15696.4|15702.9|15700.9|15703.9|15701.9|15694.4|15692.4|422
1631548500000|2021-09-13 15:55:00|15703.4|15701.4|15703.4|15701.4|15708.4|15706.4|15700.9|15698.9|229
1631548800000|2021-09-13 16:00:00|15703.9|15701.9|15701.4|15699.4|15705.9|15703.9|15697.4|15695.4|206
1631549100000|2021-09-13 16:05:00|15701.9|15699.9|15702.4|15700.4|15706.9|15704.9|15699.4|15697.4|119
1631549400000|2021-09-13 16:10:00|15701.9|15699.9|15713.4|15711.4|15716.9|15714.9|15701.4|15699.4|238
1631549700000|2021-09-13 16:15:00|15712.9|15710.9|15710.9|15708.9|15715.9|15713.9|15705.4|15703.4|134
1631550000000|2021-09-13 16:20:00|15711.4|15709.4|15714.9|15712.9|15716.4|15714.4|15708.4|15706.4|125
1631550300000|2021-09-13 16:25:00|15715.4|15713.4|15706.9|15704.9|15715.4|15713.4|15706.4|15704.4|113
1631550600000|2021-09-13 16:30:00|15706.4|15704.4|15706.4|15704.4|15711.4|15709.4|15705.4|15703.4|155
1631550900000|2021-09-13 16:35:00|15706.9|15704.9|15705.9|15703.9|15710.4|15708.4|15703.9|15701.9|73
1631551200000|2021-09-13 16:40:00|15706.4|15704.4|15697.4|15695.4|15706.4|15704.4|15696.4|15694.4|148
1631551500000|2021-09-13 16:45:00|15697.9|15695.9|15702.4|15700.4|15703.9|15701.9|15695.4|15693.4|110
1631551800000|2021-09-13 16:50:00|15702.9|15700.9|15702.4|15700.4|15705.9|15703.9|15701.4|15699.4|65
1631552100000|2021-09-13 16:55:00|15702.9|15700.9|15711.4|15709.4|15713.4|15711.4|15702.4|15700.4|243
1631552400000|2021-09-13 17:00:00|15710.9|15708.9|15703.9|15701.9|15713.4|15711.4|15702.4|15700.4|98
1631552700000|2021-09-13 17:05:00|15704.4|15702.4|15708.9|15706.9|15714.9|15712.9|15704.4|15702.4|105
1631553000000|2021-09-13 17:10:00|15709.4|15707.4|15706.4|15704.4|15711.4|15709.4|15705.4|15703.4|83
1631553300000|2021-09-13 17:15:00|15705.9|15703.9|15704.4|15702.4|15710.4|15708.4|15701.9|15699.9|60
1631553600000|2021-09-13 17:20:00|15703.9|15701.9|15702.9|15700.9|15705.4|15703.4|15699.9|15697.9|70
1631553900000|2021-09-13 17:25:00|15703.4|15701.4|15695.4|15693.4|15703.4|15701.4|15693.4|15691.4|137
1631554200000|2021-09-13 17:30:00|15694.9|15692.9|15693.4|15691.4|15699.9|15697.9|15690.4|15688.4|130
1631554500000|2021-09-13 17:35:00|15693.9|15691.9|15694.9|15692.9|15697.4|15695.4|15692.4|15690.4|145
1631554800000|2021-09-13 17:40:00|15694.4|15692.4|15690.4|15688.4|15697.9|15695.9|15690.4|15688.4|112
1631555100000|2021-09-13 17:45:00|15691.4|15689.4|15695.4|15693.4|15697.4|15695.4|15689.9|15687.9|77
1631555400000|2021-09-13 17:50:00|15694.9|15692.9|15692.4|15690.4|15696.4|15694.4|15688.9|15686.9|98
1631555700000|2021-09-13 17:55:00|15691.9|15689.9|15694.4|15692.4|15695.9|15693.9|15689.4|15687.4|151
1631556000000|2021-09-13 18:00:00|15694.9|15692.9|15695.4|15693.4|15699.4|15697.4|15692.4|15690.4|109
1631556300000|2021-09-13 18:05:00|15694.9|15692.9|15692.4|15690.4|15699.4|15697.4|15692.4|15690.4|63
1631556600000|2021-09-13 18:10:00|15691.9|15689.9|15690.9|15688.9|15692.4|15690.4|15686.4|15684.4|219
1631556900000|2021-09-13 18:15:00|15691.4|15689.4|15691.4|15689.4|15691.9|15689.9|15684.9|15682.9|130
1631557200000|2021-09-13 18:20:00|15690.4|15688.4|15686.9|15684.9|15692.9|15690.9|15685.9|15683.9|103
1631557500000|2021-09-13 18:25:00|15687.4|15685.4|15688.4|15686.4|15691.4|15689.4|15685.4|15683.4|68
1631557800000|2021-09-13 18:30:00|15687.9|15685.9|15686.4|15684.4|15690.4|15688.4|15684.4|15682.4|117
1631558100000|2021-09-13 18:35:00|15685.9|15683.9|15684.4|15682.4|15686.4|15684.4|15681.4|15679.4|103
1631558400000|2021-09-13 18:40:00|15684.9|15682.9|15691.4|15689.4|15691.9|15689.9|15682.4|15680.4|106
1631558700000|2021-09-13 18:45:00|15690.9|15688.9|15703.4|15701.4|15705.9|15703.9|15687.4|15685.4|430
1631559000000|2021-09-13 18:50:00|15702.9|15700.9|15699.4|15697.4|15706.4|15704.4|15699.4|15697.4|204
1631559300000|2021-09-13 18:55:00|15698.9|15696.9|15701.9|15699.9|15706.9|15704.9|15698.4|15696.4|116
1631559600000|2021-09-13 19:00:00|15701.4|15699.4|15689.4|15687.4|15701.4|15699.4|15687.9|15685.9|183
1631559900000|2021-09-13 19:05:00|15688.9|15686.9|15698.9|15696.9|15702.4|15700.4|15685.4|15683.4|190
1631560200000|2021-09-13 19:10:00|15699.4|15697.4|15703.9|15701.9|15709.4|15707.4|15698.9|15696.9|127
1631560500000|2021-09-13 19:15:00|15703.4|15701.4|15703.4|15701.4|15708.4|15706.4|15696.4|15694.4|186
1631560800000|2021-09-13 19:20:00|15702.9|15700.9|15707.4|15705.4|15710.9|15708.9|15698.4|15696.4|160
1631561100000|2021-09-13 19:25:00|15707.9|15705.9|15716.4|15714.4|15716.4|15714.4|15705.4|15703.4|180
1631561400000|2021-09-13 19:30:00|15715.9|15713.9|15718.4|15716.4|15721.4|15719.4|15710.4|15708.4|181
1631561700000|2021-09-13 19:35:00|15719.4|15717.4|15714.9|15712.9|15719.9|15717.9|15713.4|15711.4|177
1631562000000|2021-09-13 19:40:00|15715.4|15713.4|15710.4|15708.4|15715.4|15713.4|15708.4|15706.4|81
1631562300000|2021-09-13 19:45:00|15710.9|15708.9|15711.9|15709.9|15715.4|15713.4|15708.4|15706.4|171
1631562600000|2021-09-13 19:50:00|15712.4|15710.4|15723.9|15721.9|15726.4|15724.4|15709.9|15707.9|367
1631562900000|2021-09-13 19:55:00|15724.4|15722.4|15726.9|15724.9|15728.4|15726.4|15722.4|15720.4|283
1631563200000|2021-09-13 20:00:00|15729.5|15724.5|15739.8|15734.8|15741.5|15736.5|15727.3|15722.3|16
1631563500000|2021-09-13 20:05:00|15740.6|15735.6|15738.5|15733.5|15740.6|15735.6|15736.9|15731.9|0
1631563800000|2021-09-13 20:10:00|15738.4|15733.4|15741.5|15736.5|15742.4|15737.4|15738.4|15733.4|0
1631564100000|2021-09-13 20:15:00|15740.7|15735.7|15743.2|15738.2|15744.9|15739.9|15740.6|15735.6|0
1631564400000|2021-09-13 20:20:00|15743.6|15738.6|15743.3|15738.3|15744.3|15739.3|15743.2|15738.2|0
1631564700000|2021-09-13 20:25:00|15743.4|15738.4|15744.2|15739.2|15745.4|15740.4|15743|15738|0
1631565000000|2021-09-13 20:30:00|15744.1|15739.1|15747.4|15742.4|15749.5|15744.5|15744.1|15739.1|0
1631565300000|2021-09-13 20:35:00|15746.6|15741.6|15747.4|15742.4|15748.3|15743.3|15745.8|15740.8|0
1631565600000|2021-09-13 20:40:00|15747.3|15742.3|15746.6|15741.6|15747.4|15742.4|15746.5|15741.5|0
1631565900000|2021-09-13 20:45:00|15746.5|15741.5|15743.8|15738.8|15747.3|15742.3|15741.5|15736.5|0
1631566200000|2021-09-13 20:50:00|15745.1|15740.1|15745.3|15740.3|15745.9|15740.9|15745|15740|0
1631566500000|2021-09-13 20:55:00|15744.5|15739.5|15743|15738|15744.5|15739.5|15741.3|15736.3|0
1631566800000|2021-09-13 21:00:00|15742.2|15737.2|15742.1|15737.1|15743.6|15738.6|15741.7|15736.7|0
1631567100000|2021-09-13 21:05:00|15742.3|15737.3|15740.8|15735.8|15742.4|15737.4|15740.6|15735.6|0
1631567400000|2021-09-13 21:10:00|15741.1|15736.1|15740.7|15735.7|15741.1|15736.1|15740.6|15735.6|0
1631567700000|2021-09-13 21:15:00|15740.1|15735.1|15740.2|15735.2|15740.6|15735.6|15739.8|15734.8|0
1631568000000|2021-09-13 21:20:00|15740.1|15735.1|15738.8|15733.8|15740.8|15735.8|15738.5|15733.5|0
1631568300000|2021-09-13 21:25:00|15738.9|15733.9|15738.7|15733.7|15739.1|15734.1|15738.2|15733.2|0
1631568600000|2021-09-13 21:30:00|15739.1|15734.1|15738.5|15733.5|15739.2|15734.2|15738.5|15733.5|0
1631568900000|2021-09-13 21:35:00|15738.4|15733.4|15738.2|15733.2|15738.4|15733.4|15737.9|15732.9|0
1631569200000|2021-09-13 21:40:00|15738.4|15733.4|15738.6|15733.6|15738.9|15733.9|15738.2|15733.2|0
1631569500000|2021-09-13 21:45:00|15738.7|15733.7|15738.9|15733.9|15739.8|15734.8|15738.7|15733.7|0
1631569800000|2021-09-13 21:50:00|15739.2|15734.2|15738.8|15733.8|15739.3|15734.3|15738.7|15733.7|0
1631570100000|2021-09-13 21:55:00|15738.7|15733.7|15738.3|15733.3|15738.8|15733.8|15738.1|15733.1|0
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15734.3|15729.3|15741.6|15736.6|15733.5|15728.5|0
1631570700000|2021-09-13 22:05:00|15735.1|15730.1|15734.3|15729.3|15735.1|15730.1|15733.5|15728.5|0
1631571000000|2021-09-13 22:10:00|15735.1|15730.1|15734.8|15729.8|15736.5|15731.5|15734.3|15729.3|0
1631571300000|2021-09-13 22:15:00|15735.6|15730.6|15741.7|15736.7|15742.1|15737.1|15733.9|15728.9|0
1631571600000|2021-09-13 22:20:00|15742|15737|15751.6|15746.6|15752.2|15747.2|15742|15737|0
1631571900000|2021-09-13 22:25:00|15752.4|15747.4|15751.6|15746.6|15752.4|15747.4|15750|15745|0
1631572200000|2021-09-13 22:30:00|15751.5|15746.5|15753.3|15748.3|15753.3|15748.3|15751.3|15746.3|0
1631572500000|2021-09-13 22:35:00|15753.4|15748.4|15756.5|15751.5|15758.8|15753.8|15752.5|15747.5|0
1631572800000|2021-09-13 22:40:00|15756.1|15751.1|15754|15749|15756.5|15751.5|15753.6|15748.6|0
1631573100000|2021-09-13 22:45:00|15753.9|15748.9|15753.4|15748.4|15756.4|15751.4|15752.8|15747.8|0
1631573400000|2021-09-13 22:50:00|15754.2|15749.2|15753.9|15748.9|15756.7|15751.7|15753.9|15748.9|0
1631573700000|2021-09-13 22:55:00|15753.8|15748.8|15751.2|15746.2|15753.8|15748.8|15750.4|15745.4|0
1631574000000|2021-09-13 23:00:00|15751.3|15746.3|15751.6|15746.6|15754.4|15749.4|15751.2|15746.2|0
1631574300000|2021-09-13 23:05:00|15750.9|15745.9|15750.8|15745.8|15752.4|15747.4|15749.3|15744.3|0
1631574600000|2021-09-13 23:10:00|15750|15745|15746.3|15741.3|15750|15745|15744.9|15739.9|0
1631574900000|2021-09-13 23:15:00|15747.1|15742.1|15745.5|15740.5|15747.1|15742.1|15744.7|15739.7|0
1631575200000|2021-09-13 23:20:00|15744.7|15739.7|15745.5|15740.5|15745.5|15740.5|15744.7|15739.7|0
1631575500000|2021-09-13 23:25:00|15745.9|15740.9|15748|15743|15748.8|15743.8|15745.9|15740.9|0
1631575800000|2021-09-13 23:30:00|15747.2|15742.2|15749|15744|15749|15744|15746.4|15741.4|0
1631576100000|2021-09-13 23:35:00|15748.2|15743.2|15745.6|15740.6|15748.2|15743.2|15744.8|15739.8|0
1631576400000|2021-09-13 23:40:00|15746.4|15741.4|15745.4|15740.4|15746.4|15741.4|15744.6|15739.6|0
1631576700000|2021-09-13 23:45:00|15745|15740|15746.9|15741.9|15747|15742|15744.6|15739.6|0
1631577000000|2021-09-13 23:50:00|15746.1|15741.1|15749.2|15744.2|15750.1|15745.1|15745.3|15740.3|0
1631577300000|2021-09-13 23:55:00|15750|15745|15748.4|15743.4|15750|15745|15747.7|15742.7|0
1631577600000|2021-09-14 00:00:00|15747.7|15742.7|15746.5|15741.5|15750.8|15745.8|15741.1|15736.1|0
1631577900000|2021-09-14 00:05:00|15745.7|15740.7|15742.4|15737.4|15747.3|15742.3|15739.3|15734.3|0
1631578200000|2021-09-14 00:10:00|15741.6|15736.6|15738.4|15733.4|15741.6|15736.6|15737.6|15732.6|0
1631578500000|2021-09-14 00:15:00|15737.6|15732.6|15738.4|15734.4|15738.9|15734.9|15731.4|15727.4|90
1631578800000|2021-09-14 00:20:00|15737.9|15733.9|15732.4|15728.4|15738.9|15734.9|15730.4|15726.4|23
1631579100000|2021-09-14 00:25:00|15731.9|15727.9|15733.9|15729.9|15736.4|15732.4|15729.4|15725.4|19
1631579400000|2021-09-14 00:30:00|15734.4|15730.4|15734.9|15730.9|15737.9|15733.9|15732.9|15728.9|15
1631579700000|2021-09-14 00:35:00|15734.4|15730.4|15742.9|15738.9|15744.4|15740.4|15734.4|15730.4|18
1631580000000|2021-09-14 00:40:00|15743.4|15739.4|15738.4|15734.4|15746.4|15742.4|15738.4|15734.4|20
1631580300000|2021-09-14 00:45:00|15737.9|15733.9|15739.9|15735.9|15740.4|15736.4|15736.9|15732.9|21
1631580600000|2021-09-14 00:50:00|15739.4|15735.4|15733.9|15729.9|15739.9|15735.9|15733.4|15729.4|21
1631580900000|2021-09-14 00:55:00|15734.4|15730.4|15735.9|15731.9|15736.9|15732.9|15734.4|15730.4|8
1631581200000|2021-09-14 01:00:00|15736.4|15732.4|15741.9|15737.9|15744.9|15740.9|15736.4|15732.4|12
1631581500000|2021-09-14 01:05:00|15742.4|15738.4|15738.4|15734.4|15742.9|15738.9|15737.4|15733.4|0
1631581800000|2021-09-14 01:10:00|15738.9|15734.9|15735.9|15731.9|15742.9|15738.9|15735.4|15731.4|16
1631582100000|2021-09-14 01:15:00|15736.4|15732.4|15738.9|15734.9|15741.4|15737.4|15734.9|15730.9|9
1631582400000|2021-09-14 01:20:00|15738.4|15734.4|15743.9|15739.9|15746.4|15742.4|15737.9|15733.9|16
1631582700000|2021-09-14 01:25:00|15744.4|15740.4|15746.9|15742.9|15750.9|15746.9|15743.9|15739.9|23
1631583000000|2021-09-14 01:30:00|15747.4|15743.4|15740.9|15736.9|15752.4|15748.4|15737.4|15733.4|28
1631583300000|2021-09-14 01:35:00|15740.4|15736.4|15743.9|15739.9|15747.9|15743.9|15737.9|15733.9|27
1631583600000|2021-09-14 01:40:00|15743.4|15739.4|15738.4|15734.4|15743.9|15739.9|15736.9|15732.9|20
1631583900000|2021-09-14 01:45:00|15737.4|15733.4|15736.9|15732.9|15741.9|15737.9|15733.4|15729.4|20
1631584200000|2021-09-14 01:50:00|15737.4|15733.4|15739.4|15735.4|15741.4|15737.4|15733.4|15729.4|21
1631584500000|2021-09-14 01:55:00|15738.9|15734.9|15737.9|15733.9|15741.9|15737.9|15734.4|15730.4|21
1631584800000|2021-09-14 02:00:00|15738.4|15734.4|15746.9|15742.9|15747.9|15743.9|15735.4|15731.4|28
1631585100000|2021-09-14 02:05:00|15746.4|15742.4|15745.4|15741.4|15747.9|15743.9|15739.9|15735.9|13
1631585400000|2021-09-14 02:10:00|15744.9|15740.9|15734.9|15730.9|15744.9|15740.9|15733.4|15729.4|14
1631585700000|2021-09-14 02:15:00|15734.4|15730.4|15739.9|15735.9|15739.9|15735.9|15729.4|15725.4|35
1631586000000|2021-09-14 02:20:00|15739.4|15735.4|15738.4|15734.4|15745.9|15741.9|15737.9|15733.9|8
1631586300000|2021-09-14 02:25:00|15738.9|15734.9|15728.4|15724.4|15742.4|15738.4|15725.9|15721.9|10
1631586600000|2021-09-14 02:30:00|15728.9|15724.9|15728.4|15724.4|15732.4|15728.4|15720.9|15716.9|26
1631586900000|2021-09-14 02:35:00|15728.9|15724.9|15727.9|15723.9|15731.4|15727.4|15726.9|15722.9|10
1631587200000|2021-09-14 02:40:00|15727.4|15723.4|15729.9|15725.9|15731.9|15727.9|15726.4|15722.4|11
1631587500000|2021-09-14 02:45:00|15729.4|15725.4|15728.9|15724.9|15731.4|15727.4|15726.9|15722.9|1
1631587800000|2021-09-14 02:50:00|15729.4|15725.4|15726.9|15722.9|15731.4|15727.4|15726.9|15722.9|5
1631588100000|2021-09-14 02:55:00|15726.4|15722.4|15722.9|15718.9|15729.4|15725.4|15720.9|15716.9|5
1631588400000|2021-09-14 03:00:00|15723.4|15719.4|15722.9|15718.9|15724.4|15720.4|15719.4|15715.4|5
1631588700000|2021-09-14 03:05:00|15722.4|15718.4|15726.4|15722.4|15729.9|15725.9|15722.4|15718.4|8
1631589000000|2021-09-14 03:10:00|15725.9|15721.9|15726.4|15722.4|15727.4|15723.4|15723.4|15719.4|11
1631589300000|2021-09-14 03:15:00|15726.9|15722.9|15726.9|15722.9|15728.4|15724.4|15722.4|15718.4|5
1631589600000|2021-09-14 03:20:00|15727.4|15723.4|15729.9|15725.9|15731.4|15727.4|15724.4|15720.4|3
1631589900000|2021-09-14 03:25:00|15730.4|15726.4|15731.9|15727.9|15734.4|15730.4|15729.4|15725.4|57
1631590200000|2021-09-14 03:30:00|15732.4|15728.4|15729.9|15725.9|15734.4|15730.4|15727.4|15723.4|4
1631590500000|2021-09-14 03:35:00|15730.4|15726.4|15736.4|15732.4|15736.9|15732.9|15730.4|15726.4|3
1631590800000|2021-09-14 03:40:00|15736.9|15732.9|15739.9|15735.9|15741.4|15737.4|15736.4|15732.4|32
1631591100000|2021-09-14 03:45:00|15739.4|15735.4|15739.9|15735.9|15744.4|15740.4|15738.4|15734.4|15
1631591400000|2021-09-14 03:50:00|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15736.4|15732.4|3
1631591700000|2021-09-14 03:55:00|15738.9|15734.9|15740.9|15736.9|15742.4|15738.4|15738.9|15734.9|1
1631592000000|2021-09-14 04:00:00|15741.4|15737.4|15739.9|15735.9|15743.4|15739.4|15738.9|15734.9|13
1631592300000|2021-09-14 04:05:00|15739.4|15735.4|15739.4|15735.4|15740.9|15736.9|15738.4|15734.4|2
1631592600000|2021-09-14 04:10:00|15738.9|15734.9|15736.9|15732.9|15741.4|15737.4|15732.9|15728.9|6
1631592900000|2021-09-14 04:15:00|15737.4|15733.4|15738.4|15734.4|15738.9|15734.9|15735.9|15731.9|1
1631593200000|2021-09-14 04:20:00|15737.9|15733.9|15737.4|15733.4|15739.4|15735.4|15736.9|15732.9|0
1631593500000|2021-09-14 04:25:00|15737.9|15733.9|15738.4|15734.4|15738.4|15734.4|15734.9|15730.9|1
1631593800000|2021-09-14 04:30:00|15737.9|15733.9|15740.9|15736.9|15740.9|15736.9|15736.4|15732.4|8
1631594100000|2021-09-14 04:35:00|15741.4|15737.4|15743.4|15739.4|15745.9|15741.9|15740.4|15736.4|2
1631594400000|2021-09-14 04:40:00|15742.9|15738.9|15742.4|15738.4|15744.4|15740.4|15741.4|15737.4|4
1631594700000|2021-09-14 04:45:00|15742.9|15738.9|15739.9|15735.9|15743.9|15739.9|15738.9|15734.9|2
1631595000000|2021-09-14 04:50:00|15740.4|15736.4|15740.4|15736.4|15740.9|15736.9|15737.4|15733.4|0
1631595300000|2021-09-14 04:55:00|15739.9|15735.9|15739.4|15735.4|15743.4|15739.4|15738.9|15734.9|2
1631595600000|2021-09-14 05:00:00|15739.9|15735.9|15744.9|15740.9|15746.4|15742.4|15737.9|15733.9|9
1631595900000|2021-09-14 05:05:00|15744.4|15740.4|15740.4|15736.4|15744.4|15740.4|15738.9|15734.9|5
1631596200000|2021-09-14 05:10:00|15739.9|15735.9|15741.9|15737.9|15741.9|15737.9|15736.9|15732.9|2
1631596500000|2021-09-14 05:15:00|15741.4|15737.4|15739.4|15735.4|15744.9|15740.9|15738.4|15734.4|10
1631596800000|2021-09-14 05:20:00|15739.9|15735.9|15749.9|15745.9|15751.4|15747.4|15739.4|15735.4|41
1631597100000|2021-09-14 05:25:00|15750.4|15746.4|15751.9|15747.9|15755.4|15751.4|15749.9|15745.9|27
1631597400000|2021-09-14 05:30:00|15752.4|15748.4|15749.9|15745.9|15752.4|15748.4|15748.4|15744.4|14
1631597700000|2021-09-14 05:35:00|15750.4|15746.4|15751.9|15747.9|15752.4|15748.4|15750.4|15746.4|4
1631598000000|2021-09-14 05:40:00|15752.4|15748.4|15742.9|15738.9|15752.4|15748.4|15737.9|15733.9|44
1631598300000|2021-09-14 05:45:00|15743.4|15739.4|15747.9|15743.9|15749.9|15745.9|15743.4|15739.4|25
1631598600000|2021-09-14 05:50:00|15747.4|15743.4|15739.9|15735.9|15748.4|15744.4|15738.9|15734.9|82
1631598900000|2021-09-14 05:55:00|15739.4|15735.4|15727.4|15723.4|15739.9|15735.9|15727.4|15723.4|75
1631599200000|2021-09-14 06:00:00|15726.4|15724.4|15708.9|15706.9|15730.9|15728.9|15707.4|15705.4|443
1631599500000|2021-09-14 06:05:00|15708.4|15706.4|15712.9|15710.9|15712.9|15710.9|15703.4|15701.4|398
1631599800000|2021-09-14 06:10:00|15712.4|15710.4|15703.9|15701.9|15712.9|15710.9|15701.4|15699.4|278
1631600100000|2021-09-14 06:15:00|15703.4|15701.4|15709.4|15707.4|15711.9|15709.9|15701.4|15699.4|208
1631600400000|2021-09-14 06:20:00|15708.9|15706.9|15712.9|15710.9|15716.4|15714.4|15706.9|15704.9|216
1631600700000|2021-09-14 06:25:00|15712.4|15710.4|15707.9|15705.9|15712.9|15710.9|15706.9|15704.9|142
1631601000000|2021-09-14 06:30:00|15707.4|15705.4|15702.9|15700.9|15708.9|15706.9|15700.9|15698.9|125
1631601300000|2021-09-14 06:35:00|15702.4|15700.4|15692.4|15690.4|15703.4|15701.4|15692.4|15690.4|252
1631601600000|2021-09-14 06:40:00|15692.9|15690.9|15689.4|15687.4|15693.4|15691.4|15685.4|15683.4|234
1631601900000|2021-09-14 06:45:00|15688.9|15686.9|15694.4|15692.4|15697.4|15695.4|15687.9|15685.9|203
1631602200000|2021-09-14 06:50:00|15693.9|15691.9|15694.9|15692.9|15700.4|15698.4|15691.4|15689.4|252
1631602500000|2021-09-14 06:55:00|15694.4|15692.4|15688.4|15686.4|15694.9|15692.9|15682.9|15680.9|293
1631602800000|2021-09-14 07:00:00|15687|15685.8|15708.5|15707.3|15715.5|15714.3|15681|15679.8|2605
1631603100000|2021-09-14 07:05:00|15708|15706.8|15726|15724.8|15731|15729.8|15706.5|15705.3|2123
1631603400000|2021-09-14 07:10:00|15726.5|15725.3|15687|15685.8|15734|15732.8|15687|15685.8|1017
1631603700000|2021-09-14 07:15:00|15687.5|15686.3|15702|15700.8|15702|15700.8|15684|15682.8|1209
1631604000000|2021-09-14 07:20:00|15701.5|15700.3|15673|15671.8|15703|15701.8|15673|15671.8|2441
1631604300000|2021-09-14 07:25:00|15674|15672.8|15694|15692.8|15694.5|15693.3|15672|15670.8|1075
1631604600000|2021-09-14 07:30:00|15694.5|15693.3|15678.5|15677.3|15695|15693.8|15677|15675.8|970
1631604900000|2021-09-14 07:35:00|15678|15676.8|15681.5|15680.3|15689|15687.8|15674.5|15673.3|815
1631605200000|2021-09-14 07:40:00|15682|15680.8|15672.5|15671.3|15682.5|15681.3|15669.5|15668.3|838
1631605500000|2021-09-14 07:45:00|15672|15670.8|15675|15673.8|15677|15675.8|15662|15660.8|1865
1631605800000|2021-09-14 07:50:00|15675.5|15674.3|15694.5|15693.3|15695.5|15694.3|15672.5|15671.3|827
1631606100000|2021-09-14 07:55:00|15694|15692.8|15721|15719.8|15723|15721.8|15692.5|15691.3|859
1631606400000|2021-09-14 08:00:00|15720.5|15719.3|15718.5|15717.3|15736|15734.8|15711.5|15710.3|1328
1631606700000|2021-09-14 08:05:00|15718|15716.8|15719|15717.8|15726.5|15725.3|15711.5|15710.3|1103
1631607000000|2021-09-14 08:10:00|15718.5|15717.3|15719.5|15718.3|15725|15723.8|15713.5|15712.3|396
1631607300000|2021-09-14 08:15:00|15719|15717.8|15706|15704.8|15720.5|15719.3|15703|15701.8|562
1631607600000|2021-09-14 08:20:00|15706.5|15705.3|15709|15707.8|15716|15714.8|15700.5|15699.3|542
1631607900000|2021-09-14 08:25:00|15709.5|15708.3|15720|15718.8|15720|15718.8|15707|15705.8|413
1631608200000|2021-09-14 08:30:00|15719.5|15718.3|15722|15720.8|15726|15724.8|15719|15717.8|937
1631608500000|2021-09-14 08:35:00|15722.5|15721.3|15727.5|15726.3|15733.5|15732.3|15721.5|15720.3|2140
1631608800000|2021-09-14 08:40:00|15728.5|15727.3|15733.5|15732.3|15734.5|15733.3|15727.5|15726.3|768
1631609100000|2021-09-14 08:45:00|15734|15732.8|15726.5|15725.3|15735.5|15734.3|15725|15723.8|1639
1631609400000|2021-09-14 08:50:00|15725|15723.8|15728.5|15727.3|15728.5|15727.3|15723.5|15722.3|680
1631609700000|2021-09-14 08:55:00|15728|15726.8|15726.5|15725.3|15732|15730.8|15726|15724.8|358
1631610000000|2021-09-14 09:00:00|15727|15725.8|15722.5|15721.3|15732.5|15731.3|15721.5|15720.3|864
1631610300000|2021-09-14 09:05:00|15722|15720.8|15725.5|15724.3|15727.5|15726.3|15721|15719.8|453
1631610600000|2021-09-14 09:10:00|15724.5|15723.3|15730|15728.8|15731.5|15730.3|15722.5|15721.3|1674
1631610900000|2021-09-14 09:15:00|15730.5|15729.3|15733|15731.8|15740|15738.8|15724.5|15723.3|480
1631611200000|2021-09-14 09:20:00|15732.5|15731.3|15727.5|15726.3|15735.5|15734.3|15727|15725.8|287
1631611500000|2021-09-14 09:25:00|15728|15726.8|15733.5|15732.3|15734|15732.8|15726|15724.8|1240
1631611800000|2021-09-14 09:30:00|15733|15731.8|15731.5|15730.3|15734|15732.8|15728.5|15727.3|259
1631612100000|2021-09-14 09:35:00|15732.5|15731.3|15729|15727.8|15732.5|15731.3|15728.5|15727.3|182
1631612400000|2021-09-14 09:40:00|15729.5|15728.3|15717|15715.8|15729.5|15728.3|15716|15714.8|1101
1631612700000|2021-09-14 09:45:00|15717.5|15716.3|15717.5|15716.3|15719.5|15718.3|15714.5|15713.3|287
1631613000000|2021-09-14 09:50:00|15717|15715.8|15710|15708.8|15719.5|15718.3|15708.5|15707.3|406
1631613300000|2021-09-14 09:55:00|15710.5|15709.3|15712|15710.8|15716|15714.8|15709|15707.8|442
1631613600000|2021-09-14 10:00:00|15711.5|15710.3|15712.5|15711.3|15713.5|15712.3|15705|15703.8|328
1631613900000|2021-09-14 10:05:00|15713|15711.8|15712.5|15711.3|15715.5|15714.3|15710.5|15709.3|423
1631614200000|2021-09-14 10:10:00|15713|15711.8|15718.5|15717.3|15720|15718.8|15713|15711.8|271
1631614500000|2021-09-14 10:15:00|15717.5|15716.3|15717|15715.8|15722.5|15721.3|15717|15715.8|264
1631614800000|2021-09-14 10:20:00|15717.5|15716.3|15709.5|15708.3|15717.5|15716.3|15709|15707.8|314
1631615100000|2021-09-14 10:25:00|15710|15708.8|15719|15717.8|15719.5|15718.3|15710|15708.8|187
1631615400000|2021-09-14 10:30:00|15719.5|15718.3|15719|15717.8|15721.5|15720.3|15714.5|15713.3|210
1631615700000|2021-09-14 10:35:00|15719.5|15718.3|15719.5|15718.3|15720.5|15719.3|15715.5|15714.3|160
1631616000000|2021-09-14 10:40:00|15719|15717.8|15722|15720.8|15723.5|15722.3|15717|15715.8|787
1631616300000|2021-09-14 10:45:00|15721.5|15720.3|15720|15718.8|15724.5|15723.3|15718.5|15717.3|764
1631616600000|2021-09-14 10:50:00|15720.5|15719.3|15716.5|15715.3|15722.5|15721.3|15716|15714.8|191
1631616900000|2021-09-14 10:55:00|15715.5|15714.3|15721.5|15720.3|15722|15720.8|15712.5|15711.3|687
1631617200000|2021-09-14 11:00:00|15721|15719.8|15715.5|15714.3|15721.5|15720.3|15714.5|15713.3|226
1631617500000|2021-09-14 11:05:00|15715|15713.8|15701.5|15700.3|15716.5|15715.3|15700.5|15699.3|356
1631617800000|2021-09-14 11:10:00|15701|15699.8|15698|15696.8|15702.5|15701.3|15694.5|15693.3|334
1631618100000|2021-09-14 11:15:00|15697.5|15696.3|15698.5|15697.3|15699.5|15698.3|15694.5|15693.3|599
1631618400000|2021-09-14 11:20:00|15699|15697.8|15697|15695.8|15699.5|15698.3|15693|15691.8|418
1631618700000|2021-09-14 11:25:00|15696.5|15695.3|15690|15688.8|15697|15695.8|15688|15686.8|259
1631619000000|2021-09-14 11:30:00|15689.5|15688.3|15697.5|15696.3|15698.5|15697.3|15685.5|15684.3|298
1631619300000|2021-09-14 11:35:00|15698|15696.8|15696.5|15695.3|15699.5|15698.3|15691.5|15690.3|267
1631619600000|2021-09-14 11:40:00|15696|15694.8|15694.5|15693.3|15703|15701.8|15693|15691.8|221
1631619900000|2021-09-14 11:45:00|15695|15693.8|15685.5|15684.3|15695.5|15694.3|15685|15683.8|245
1631620200000|2021-09-14 11:50:00|15685|15683.8|15674.5|15673.3|15685|15683.8|15671|15669.8|636
1631620500000|2021-09-14 11:55:00|15675|15673.8|15683.5|15682.3|15684.5|15683.3|15669.5|15668.3|604
1631620800000|2021-09-14 12:00:00|15683|15681.8|15695|15693.8|15696.5|15695.3|15675.5|15674.3|882
1631621100000|2021-09-14 12:05:00|15695.5|15694.3|15697.5|15696.3|15698.5|15697.3|15689.5|15688.3|333
1631621400000|2021-09-14 12:10:00|15698|15696.8|15699|15697.8|15701.5|15700.3|15693.5|15692.3|233
1631621700000|2021-09-14 12:15:00|15698.5|15697.3|15705|15703.8|15708|15706.8|15697|15695.8|374
1631622000000|2021-09-14 12:20:00|15704.5|15703.3|15706.5|15705.3|15710.5|15709.3|15702|15700.8|712
1631622300000|2021-09-14 12:25:00|15707|15705.8|15715|15713.8|15716.5|15715.3|15704.5|15703.3|313
1631622600000|2021-09-14 12:30:00|15715.5|15714.3|15749|15747.8|15754|15752.8|15714|15712.8|2115
1631622900000|2021-09-14 12:35:00|15749.5|15748.3|15746|15744.8|15763.5|15762.3|15745|15743.8|1534
1631623200000|2021-09-14 12:40:00|15746.5|15745.3|15748|15746.8|15756.5|15755.3|15746|15744.8|1792
1631623500000|2021-09-14 12:45:00|15748.5|15747.3|15751.5|15750.3|15755|15753.8|15747.5|15746.3|534
1631623800000|2021-09-14 12:50:00|15751|15749.8|15749.5|15748.3|15757.5|15756.3|15749.5|15748.3|564
1631624100000|2021-09-14 12:55:00|15748.5|15747.3|15741|15739.8|15752|15750.8|15735.5|15734.3|1030
1631624400000|2021-09-14 13:00:00|15741.5|15740.3|15748|15746.8|15751|15749.8|15741.5|15740.3|547
1631624700000|2021-09-14 13:05:00|15748.5|15747.3|15748|15746.8|15749.5|15748.3|15744.5|15743.3|179
1631625000000|2021-09-14 13:10:00|15748.5|15747.3|15748|15746.8|15749|15747.8|15745|15743.8|267
1631625300000|2021-09-14 13:15:00|15748.5|15747.3|15752|15750.8|15755|15753.8|15746.5|15745.3|396
1631625600000|2021-09-14 13:20:00|15752.5|15751.3|15759.5|15758.3|15762|15760.8|15751.5|15750.3|251
1631625900000|2021-09-14 13:25:00|15760|15758.8|15761|15759.8|15765.5|15764.3|15759.5|15758.3|475
1631626200000|2021-09-14 13:30:00|15761.5|15760.3|15757|15755.8|15762|15760.8|15747.5|15746.3|832
1631626500000|2021-09-14 13:35:00|15756.5|15755.3|15756.5|15755.3|15762|15760.8|15750|15748.8|586
1631626800000|2021-09-14 13:40:00|15757.5|15756.3|15750|15748.8|15760.5|15759.3|15748.5|15747.3|430
1631627100000|2021-09-14 13:45:00|15750.5|15749.3|15742.5|15741.3|15751.5|15750.3|15742.5|15741.3|561
1631627400000|2021-09-14 13:50:00|15742|15740.8|15731.5|15730.3|15746.5|15745.3|15728.5|15727.3|712
1631627700000|2021-09-14 13:55:00|15732.5|15731.3|15727.5|15726.3|15734.5|15733.3|15725.5|15724.3|515
1631628000000|2021-09-14 14:00:00|15728|15726.8|15728.5|15727.3|15729|15727.8|15714.5|15713.3|824
1631628300000|2021-09-14 14:05:00|15728|15726.8|15736.5|15735.3|15740.5|15739.3|15726.5|15725.3|1051
1631628600000|2021-09-14 14:10:00|15735.7|15734.5|15721.2|15720|15735.7|15734.5|15720.7|15719.5|616
1631628900000|2021-09-14 14:15:00|15721.7|15720.5|15717.7|15716.5|15725.7|15724.5|15712.7|15711.5|440
1631629200000|2021-09-14 14:20:00|15717.2|15716|15717.7|15716.5|15724.2|15723|15716.2|15715|466
1631629500000|2021-09-14 14:25:00|15717.2|15716|15728.7|15727.5|15730.2|15729|15713.7|15712.5|464
1631629800000|2021-09-14 14:30:00|15728.2|15727|15716.2|15715|15730.7|15729.5|15715.7|15714.5|468
1631630100000|2021-09-14 14:35:00|15715.7|15714.5|15696.2|15695|15719.7|15718.5|15692.7|15691.5|1153
1631630400000|2021-09-14 14:40:00|15695.7|15694.5|15706.7|15705.5|15706.7|15705.5|15690.7|15689.5|671
1631630700000|2021-09-14 14:45:00|15705.7|15704.5|15700.7|15699.5|15707.7|15706.5|15698.2|15697|519
1631631000000|2021-09-14 14:50:00|15701.2|15700|15695.7|15694.5|15702.7|15701.5|15691.7|15690.5|462
1631631300000|2021-09-14 14:55:00|15695.2|15694|15696.7|15695.5|15700.7|15699.5|15689.7|15688.5|384
1631631600000|2021-09-14 15:00:00|15697.2|15696|15694.2|15693|15703.7|15702.5|15692.2|15691|529
1631631900000|2021-09-14 15:05:00|15693.7|15692.5|15701.2|15700|15702.2|15701|15691.7|15690.5|544
1631632200000|2021-09-14 15:10:00|15701.7|15700.5|15699.7|15698.5|15702.7|15701.5|15697.7|15696.5|431
1631632500000|2021-09-14 15:15:00|15699.2|15698|15707.2|15706|15709.7|15708.5|15698.2|15697|437
1631632800000|2021-09-14 15:20:00|15707.7|15706.5|15715.7|15714.5|15715.7|15714.5|15707.7|15706.5|2078
1631633100000|2021-09-14 15:25:00|15715.2|15714|15719.7|15718.5|15722.7|15721.5|15712.7|15711.5|1547
1631633400000|2021-09-14 15:30:00|15720.1|15718.1|15725.1|15723.1|15727.1|15725.1|15719.1|15717.1|1079
1631633700000|2021-09-14 15:35:00|15725.6|15723.6|15737.1|15735.1|15737.1|15735.1|15722.1|15720.1|749
1631634000000|2021-09-14 15:40:00|15736.6|15734.6|15739.1|15737.1|15740.1|15738.1|15734.1|15732.1|244
1631634300000|2021-09-14 15:45:00|15738.1|15736.1|15733.1|15731.1|15739.1|15737.1|15730.1|15728.1|490
1631634600000|2021-09-14 15:50:00|15733.6|15731.6|15730.1|15728.1|15734.6|15732.6|15729.1|15727.1|643
1631634900000|2021-09-14 15:55:00|15730.6|15728.6|15736.1|15734.1|15736.1|15734.1|15729.6|15727.6|457
1631635200000|2021-09-14 16:00:00|15735.6|15733.6|15738.1|15736.1|15739.1|15737.1|15733.6|15731.6|176
1631635500000|2021-09-14 16:05:00|15738.6|15736.6|15736.6|15734.6|15739.1|15737.1|15736.1|15734.1|115
1631635800000|2021-09-14 16:10:00|15737.1|15735.1|15734.1|15732.1|15737.1|15735.1|15732.1|15730.1|174
1631636100000|2021-09-14 16:15:00|15735.1|15733.1|15733.1|15731.1|15736.1|15734.1|15732.1|15730.1|152
1631636400000|2021-09-14 16:20:00|15732.6|15730.6|15733.1|15731.1|15736.1|15734.1|15732.6|15730.6|357
1631636700000|2021-09-14 16:25:00|15733.6|15731.6|15733.1|15731.1|15734.1|15732.1|15731.6|15729.6|127
1631637000000|2021-09-14 16:30:00|15734.1|15732.1|15729.1|15727.1|15734.1|15732.1|15726.6|15724.6|212
1631637300000|2021-09-14 16:35:00|15728.6|15726.6|15723.1|15721.1|15731.1|15729.1|15723.1|15721.1|272
1631637600000|2021-09-14 16:40:00|15723.6|15721.6|15716.6|15714.6|15724.1|15722.1|15715.1|15713.1|198
1631637900000|2021-09-14 16:45:00|15716.1|15714.1|15711.1|15709.1|15719.1|15717.1|15711.1|15709.1|126
1631638200000|2021-09-14 16:50:00|15710.6|15708.6|15704.6|15702.6|15712.1|15710.1|15704.1|15702.1|177
1631638500000|2021-09-14 16:55:00|15705.1|15703.1|15706.1|15704.1|15708.1|15706.1|15701.6|15699.6|186
1631638800000|2021-09-14 17:00:00|15705.6|15703.6|15704.6|15702.6|15713.1|15711.1|15704.6|15702.6|156
1631639100000|2021-09-14 17:05:00|15705.1|15703.1|15697.1|15695.1|15706.1|15704.1|15696.6|15694.6|227
1631639400000|2021-09-14 17:10:00|15697.6|15695.6|15693.1|15691.1|15699.1|15697.1|15691.1|15689.1|254
1631639700000|2021-09-14 17:15:00|15692.6|15690.6|15697.1|15695.1|15697.1|15695.1|15691.6|15689.6|116
1631640000000|2021-09-14 17:20:00|15698.1|15696.1|15704.1|15702.1|15707.1|15705.1|15697.6|15695.6|208
1631640300000|2021-09-14 17:25:00|15704.6|15702.6|15705.1|15703.1|15708.1|15706.1|15704.6|15702.6|105
1631640600000|2021-09-14 17:30:00|15704.6|15702.6|15698.1|15696.1|15704.6|15702.6|15696.1|15694.1|120
1631640900000|2021-09-14 17:35:00|15698.6|15696.6|15708.6|15706.6|15709.1|15707.1|15696.1|15694.1|82
1631641200000|2021-09-14 17:40:00|15708.1|15706.1|15714.1|15712.1|15714.1|15712.1|15706.1|15704.1|98
1631641500000|2021-09-14 17:45:00|15714.6|15712.6|15713.6|15711.6|15716.1|15714.1|15712.1|15710.1|98
1631641800000|2021-09-14 17:50:00|15714.1|15712.1|15716.6|15714.6|15719.6|15717.6|15713.1|15711.1|87
1631642100000|2021-09-14 17:55:00|15717.1|15715.1|15718.1|15716.1|15719.1|15717.1|15714.6|15712.6|119
1631642400000|2021-09-14 18:00:00|15717.6|15715.6|15713.6|15711.6|15717.6|15715.6|15713.1|15711.1|90
1631642700000|2021-09-14 18:05:00|15714.1|15712.1|15710.6|15708.6|15719.6|15717.6|15709.6|15707.6|85
1631643000000|2021-09-14 18:10:00|15711.1|15709.1|15707.1|15705.1|15711.1|15709.1|15706.1|15704.1|74
1631643300000|2021-09-14 18:15:00|15706.1|15704.1|15699.6|15697.6|15707.1|15705.1|15699.6|15697.6|105
1631643600000|2021-09-14 18:20:00|15699.1|15697.1|15696.1|15694.1|15700.1|15698.1|15693.1|15691.1|133
1631643900000|2021-09-14 18:25:00|15696.6|15694.6|15695.1|15693.1|15698.1|15696.1|15693.1|15691.1|196
1631644200000|2021-09-14 18:30:00|15694.1|15692.1|15691.1|15689.1|15695.6|15693.6|15689.6|15687.6|227
1631644500000|2021-09-14 18:35:00|15690.6|15688.6|15690.1|15688.1|15692.6|15690.6|15686.6|15684.6|204
1631644800000|2021-09-14 18:40:00|15690.6|15688.6|15697.1|15695.1|15697.1|15695.1|15690.1|15688.1|152
1631645100000|2021-09-14 18:45:00|15696.6|15694.6|15685.6|15683.6|15697.1|15695.1|15685.1|15683.1|128
1631645400000|2021-09-14 18:50:00|15686.1|15684.1|15692.6|15690.6|15693.1|15691.1|15682.1|15680.1|160
1631645700000|2021-09-14 18:55:00|15693.1|15691.1|15699.1|15697.1|15700.1|15698.1|15690.6|15688.6|173
1631646000000|2021-09-14 19:00:00|15698.6|15696.6|15694.1|15692.1|15698.6|15696.6|15692.1|15690.1|126
1631646300000|2021-09-14 19:05:00|15693.1|15691.1|15693.1|15691.1|15700.1|15698.1|15693.1|15691.1|152
1631646600000|2021-09-14 19:10:00|15693.6|15691.6|15692.1|15690.1|15696.1|15694.1|15691.1|15689.1|97
1631646900000|2021-09-14 19:15:00|15691.6|15689.6|15690.1|15688.1|15694.1|15692.1|15687.1|15685.1|158
1631647200000|2021-09-14 19:20:00|15690.6|15688.6|15690.1|15688.1|15697.6|15695.6|15688.1|15686.1|129
1631647500000|2021-09-14 19:25:00|15690.6|15688.6|15688.6|15686.6|15691.1|15689.1|15684.1|15682.1|179
1631647800000|2021-09-14 19:30:00|15688.1|15686.1|15692.1|15690.1|15693.6|15691.6|15685.1|15683.1|169
1631648100000|2021-09-14 19:35:00|15691.6|15689.6|15691.6|15689.6|15692.6|15690.6|15685.1|15683.1|105
1631648400000|2021-09-14 19:40:00|15691.1|15689.1|15691.1|15689.1|15693.6|15691.6|15687.1|15685.1|134
1631648700000|2021-09-14 19:45:00|15691.6|15689.6|15685.1|15683.1|15697.1|15695.1|15683.1|15681.1|205
1631649000000|2021-09-14 19:50:00|15684.6|15682.6|15693.1|15691.1|15697.6|15695.6|15682.6|15680.6|290
1631649300000|2021-09-14 19:55:00|15693.6|15691.6|15689.6|15687.6|15696.1|15694.1|15685.6|15683.6|342
1631649600000|2021-09-14 20:00:00|15690.1|15685.1|15692.1|15687.1|15694.1|15689.1|15684.5|15679.5|10
1631649900000|2021-09-14 20:05:00|15691.9|15686.9|15694.3|15689.3|15697.5|15692.5|15691.1|15686.1|0
1631650200000|2021-09-14 20:10:00|15694.4|15689.4|15694.7|15689.7|15697|15692|15693.6|15688.6|0
1631650500000|2021-09-14 20:15:00|15695.5|15690.5|15695.4|15690.4|15695.6|15690.6|15694.6|15689.6|0
1631650800000|2021-09-14 20:20:00|15696.2|15691.2|15696.2|15691.2|15697|15692|15695.4|15690.4|0
1631651100000|2021-09-14 20:25:00|15696.3|15691.3|15695.7|15690.7|15696.6|15691.6|15695.7|15690.7|0
1631651400000|2021-09-14 20:30:00|15695.8|15690.8|15696.2|15691.2|15696.2|15691.2|15695.8|15690.8|0
1631651700000|2021-09-14 20:35:00|15696.1|15691.1|15696.2|15691.2|15696.2|15691.2|15696.1|15691.1|0
1631652000000|2021-09-14 20:40:00|15695.8|15690.8|15695.9|15690.9|15695.9|15690.9|15695.8|15690.8|0
1631652300000|2021-09-14 20:45:00|15695.8|15690.8|15697.4|15692.4|15697.5|15692.5|15695.8|15690.8|0
1631652600000|2021-09-14 20:50:00|15696.7|15691.7|15697.5|15692.5|15697.5|15692.5|15696.7|15691.7|0
1631652900000|2021-09-14 20:55:00|15697.6|15692.6|15696.5|15691.5|15697.7|15692.7|15695.7|15690.7|0
1631653200000|2021-09-14 21:00:00|15696.8|15691.8|15696.1|15691.1|15697.2|15692.2|15696.1|15691.1|0
1631653500000|2021-09-14 21:05:00|15696.2|15691.2|15696.7|15691.7|15696.8|15691.8|15696.2|15691.2|0
1631653800000|2021-09-14 21:10:00|15696.6|15691.6|15696.6|15691.6|15696.6|15691.6|15696.6|15691.6|0
1631654100000|2021-09-14 21:15:00|15696.7|15691.7|15697.8|15692.8|15697.8|15692.8|15696.7|15691.7|0
1631654400000|2021-09-14 21:20:00|15697.5|15692.5|15698.3|15693.3|15698.3|15693.3|15697.5|15692.5|0
1631654700000|2021-09-14 21:25:00|15698.2|15693.2|15697.7|15692.7|15698.4|15693.4|15697.5|15692.5|0
1631655000000|2021-09-14 21:30:00|15697.3|15692.3|15696.3|15691.3|15697.3|15692.3|15696.2|15691.2|0
1631655300000|2021-09-14 21:35:00|15696.4|15691.4|15694.2|15689.2|15696.9|15691.9|15694.2|15689.2|0
1631655600000|2021-09-14 21:40:00|15694.1|15689.1|15693.7|15688.7|15694.2|15689.2|15692.7|15687.7|0
1631655900000|2021-09-14 21:45:00|15693.8|15688.8|15693.6|15688.6|15693.8|15688.8|15693.2|15688.2|0
1631656200000|2021-09-14 21:50:00|15693.7|15688.7|15693.8|15688.8|15694.1|15689.1|15693.1|15688.1|0
1631656500000|2021-09-14 21:55:00|15694.2|15689.2|15694.6|15689.6|15694.6|15689.6|15694|15689|0
1631656800000|2021-09-14 22:00:00|15696.1|15691.1|15701.1|15696.1|15704.2|15699.2|15695.3|15690.3|0
1631657100000|2021-09-14 22:05:00|15701.9|15696.9|15699.4|15694.4|15701.9|15696.9|15697.1|15692.1|0
1631657400000|2021-09-14 22:10:00|15700.2|15695.2|15698.2|15693.2|15701.8|15696.8|15697.4|15692.4|0
1631657700000|2021-09-14 22:15:00|15698.6|15693.6|15699.1|15694.1|15700.6|15695.6|15698.2|15693.2|0
1631658000000|2021-09-14 22:20:00|15699.9|15694.9|15698.3|15693.3|15699.9|15694.9|15696.7|15691.7|0
1631658300000|2021-09-14 22:25:00|15695.8|15690.8|15693.6|15688.6|15695.8|15690.8|15692.3|15687.3|0
1631658600000|2021-09-14 22:30:00|15694.4|15689.4|15688.5|15683.5|15695.2|15690.2|15688.1|15683.1|0
1631658900000|2021-09-14 22:35:00|15688.9|15683.9|15689.6|15684.6|15689.7|15684.7|15688.8|15683.8|0
1631659200000|2021-09-14 22:40:00|15690.1|15685.1|15691.3|15686.3|15692.5|15687.5|15689.3|15684.3|0
1631659500000|2021-09-14 22:45:00|15690.9|15685.9|15690.9|15685.9|15692.5|15687.5|15690.9|15685.9|0
1631659800000|2021-09-14 22:50:00|15691|15686|15695.1|15690.1|15695.1|15690.1|15690.2|15685.2|0
1631660100000|2021-09-14 22:55:00|15695.2|15690.2|15695.3|15690.3|15696.5|15691.5|15695.2|15690.2|0
1631660400000|2021-09-14 23:00:00|15696.1|15691.1|15694.5|15689.5|15696.9|15691.9|15692.9|15687.9|0
1631660700000|2021-09-14 23:05:00|15695.3|15690.3|15696|15691|15696.8|15691.8|15695.2|15690.2|0
1631661000000|2021-09-14 23:10:00|15695.6|15690.6|15695.3|15690.3|15696.1|15691.1|15693.7|15688.7|0
1631661300000|2021-09-14 23:15:00|15696.1|15691.1|15693.7|15688.7|15696.1|15691.1|15693.7|15688.7|0
1631661600000|2021-09-14 23:20:00|15692.9|15687.9|15695.2|15690.2|15695.2|15690.2|15692.9|15687.9|0
1631661900000|2021-09-14 23:25:00|15694.5|15689.5|15695.2|15690.2|15695.2|15690.2|15694.4|15689.4|0
1631662200000|2021-09-14 23:30:00|15696|15691|15695.2|15690.2|15696|15691|15693.6|15688.6|0
1631662500000|2021-09-14 23:35:00|15696|15691|15703|15698|15704.6|15699.6|15696|15691|0
1631662800000|2021-09-14 23:40:00|15702.2|15697.2|15702.2|15697.2|15703.8|15698.8|15701.4|15696.4|0
1631663100000|2021-09-14 23:45:00|15702.9|15697.9|15700.4|15695.4|15702.9|15697.9|15698.8|15693.8|0
1631663400000|2021-09-14 23:50:00|15700.7|15695.7|15701.7|15696.7|15702.7|15697.7|15700.2|15695.2|0
1631663700000|2021-09-14 23:55:00|15701.4|15696.4|15706.4|15701.4|15706.4|15701.4|15700.9|15695.9|0
1631664000000|2021-09-15 00:00:00|15705.6|15700.6|15705.5|15700.5|15712.1|15707.1|15704.7|15699.7|0
1631664300000|2021-09-15 00:05:00|15704.7|15699.7|15707.3|15702.3|15709.5|15704.5|15703.9|15698.9|0
1631664600000|2021-09-15 00:10:00|15707.6|15702.6|15712.4|15707.4|15714.8|15709.8|15707.6|15702.6|0
1631664900000|2021-09-15 00:15:00|15713.2|15708.2|15747.1|15743.1|15771.6|15767.6|15712.4|15707.4|372
1631665200000|2021-09-15 00:20:00|15746.1|15742.1|15741.1|15737.1|15749.6|15745.6|15741.1|15737.1|37
1631665500000|2021-09-15 00:25:00|15741.6|15737.6|15745.1|15741.1|15745.6|15741.6|15741.6|15737.6|27
1631665800000|2021-09-15 00:30:00|15745.6|15741.6|15742.1|15738.1|15747.1|15743.1|15742.1|15738.1|18
1631666100000|2021-09-15 00:35:00|15741.6|15737.6|15739.1|15735.1|15741.6|15737.6|15733.1|15729.1|27
1631666400000|2021-09-15 00:40:00|15739.6|15735.6|15729.1|15725.1|15740.1|15736.1|15726.6|15722.6|19
1631666700000|2021-09-15 00:45:00|15728.6|15724.6|15725.1|15721.1|15731.1|15727.1|15723.6|15719.6|66
1631667000000|2021-09-15 00:50:00|15725.6|15721.6|15728.1|15724.1|15730.1|15726.1|15723.6|15719.6|29
1631667300000|2021-09-15 00:55:00|15727.6|15723.6|15720.6|15716.6|15727.6|15723.6|15716.6|15712.6|37
1631667600000|2021-09-15 01:00:00|15721.1|15717.1|15725.1|15721.1|15727.6|15723.6|15719.1|15715.1|25
1631667900000|2021-09-15 01:05:00|15725.6|15721.6|15727.6|15723.6|15729.6|15725.6|15723.1|15719.1|14
1631668200000|2021-09-15 01:10:00|15728.1|15724.1|15728.1|15724.1|15728.6|15724.6|15725.1|15721.1|6
1631668500000|2021-09-15 01:15:00|15728.6|15724.6|15726.6|15722.6|15731.1|15727.1|15723.1|15719.1|16
1631668800000|2021-09-15 01:20:00|15727.6|15723.6|15717.1|15713.1|15728.6|15724.6|15716.6|15712.6|27
1631669100000|2021-09-15 01:25:00|15716.6|15712.6|15720.6|15716.6|15722.6|15718.6|15716.6|15712.6|14
1631669400000|2021-09-15 01:30:00|15721.1|15717.1|15717.6|15713.6|15722.6|15718.6|15717.6|15713.6|26
1631669700000|2021-09-15 01:35:00|15718.1|15714.1|15714.6|15710.6|15719.6|15715.6|15712.6|15708.6|15
1631670000000|2021-09-15 01:40:00|15714.1|15710.1|15707.6|15703.6|15716.6|15712.6|15707.1|15703.1|38
1631670300000|2021-09-15 01:45:00|15709.1|15705.1|15707.1|15703.1|15710.1|15706.1|15703.1|15699.1|16
1631670600000|2021-09-15 01:50:00|15706.6|15702.6|15701.6|15697.6|15708.6|15704.6|15701.1|15697.1|17
1631670900000|2021-09-15 01:55:00|15701.1|15697.1|15704.6|15700.6|15706.6|15702.6|15700.6|15696.6|23
1631671200000|2021-09-15 02:00:00|15704.1|15700.1|15694.6|15690.6|15704.1|15700.1|15692.6|15688.6|30
1631671500000|2021-09-15 02:05:00|15694.1|15690.1|15695.1|15691.1|15697.1|15693.1|15691.6|15687.6|21
1631671800000|2021-09-15 02:10:00|15695.6|15691.6|15705.1|15701.1|15705.1|15701.1|15695.1|15691.1|31
1631672100000|2021-09-15 02:15:00|15706.1|15702.1|15716.6|15712.6|15717.1|15713.1|15704.1|15700.1|53
1631672400000|2021-09-15 02:20:00|15716.1|15712.1|15724.6|15720.6|15728.1|15724.1|15716.1|15712.1|87
1631672700000|2021-09-15 02:25:00|15725.1|15721.1|15725.1|15721.1|15731.1|15727.1|15724.6|15720.6|35
1631673000000|2021-09-15 02:30:00|15725.6|15721.6|15727.6|15723.6|15732.6|15728.6|15725.6|15721.6|22
1631673300000|2021-09-15 02:35:00|15727.1|15723.1|15717.1|15713.1|15727.6|15723.6|15716.6|15712.6|10
1631673600000|2021-09-15 02:40:00|15716.6|15712.6|15719.6|15715.6|15719.6|15715.6|15714.6|15710.6|7
1631673900000|2021-09-15 02:45:00|15720.1|15716.1|15724.6|15720.6|15724.6|15720.6|15718.6|15714.6|41
1631674200000|2021-09-15 02:50:00|15725.1|15721.1|15724.1|15720.1|15727.6|15723.6|15718.6|15714.6|14
1631674500000|2021-09-15 02:55:00|15723.6|15719.6|15725.1|15721.1|15727.1|15723.1|15719.6|15715.6|11
1631674800000|2021-09-15 03:00:00|15725.6|15721.6|15725.6|15721.6|15733.1|15729.1|15725.1|15721.1|22
1631675100000|2021-09-15 03:05:00|15726.1|15722.1|15721.6|15717.6|15726.1|15722.1|15720.6|15716.6|29
1631675400000|2021-09-15 03:10:00|15722.6|15718.6|15719.6|15715.6|15726.1|15722.1|15719.1|15715.1|6
1631675700000|2021-09-15 03:15:00|15720.1|15716.1|15718.1|15714.1|15721.1|15717.1|15716.6|15712.6|6
1631676000000|2021-09-15 03:20:00|15717.6|15713.6|15717.6|15713.6|15720.1|15716.1|15714.6|15710.6|11
1631676300000|2021-09-15 03:25:00|15717.1|15713.1|15726.1|15722.1|15726.1|15722.1|15717.1|15713.1|3
1631676600000|2021-09-15 03:30:00|15725.6|15721.6|15727.1|15723.1|15733.6|15729.6|15725.1|15721.1|22
1631676900000|2021-09-15 03:35:00|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15723.6|15719.6|6
1631677200000|2021-09-15 03:40:00|15723.6|15719.6|15729.1|15725.1|15729.1|15725.1|15722.6|15718.6|18
1631677500000|2021-09-15 03:45:00|15729.6|15725.6|15733.6|15729.6|15733.6|15729.6|15729.1|15725.1|2
1631677800000|2021-09-15 03:50:00|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15728.6|15724.6|9
1631678100000|2021-09-15 03:55:00|15733.1|15729.1|15731.6|15727.6|15735.6|15731.6|15731.1|15727.1|7
1631678400000|2021-09-15 04:00:00|15731.1|15727.1|15743.6|15739.6|15745.1|15741.1|15731.1|15727.1|24
1631678700000|2021-09-15 04:05:00|15744.1|15740.1|15745.1|15741.1|15748.6|15744.6|15741.6|15737.6|22
1631679000000|2021-09-15 04:10:00|15745.6|15741.6|15749.6|15745.6|15751.6|15747.6|15745.6|15741.6|31
1631679300000|2021-09-15 04:15:00|15749.1|15745.1|15744.1|15740.1|15749.6|15745.6|15744.1|15740.1|4
1631679600000|2021-09-15 04:20:00|15744.6|15740.6|15743.6|15739.6|15745.6|15741.6|15743.1|15739.1|5
1631679900000|2021-09-15 04:25:00|15744.1|15740.1|15736.6|15732.6|15744.1|15740.1|15735.1|15731.1|15
1631680200000|2021-09-15 04:30:00|15737.1|15733.1|15734.6|15730.6|15738.6|15734.6|15734.1|15730.1|18
1631680500000|2021-09-15 04:35:00|15734.1|15730.1|15735.6|15731.6|15735.6|15731.6|15732.6|15728.6|8
1631680800000|2021-09-15 04:40:00|15736.1|15732.1|15740.6|15736.6|15741.1|15737.1|15736.1|15732.1|13
1631681100000|2021-09-15 04:45:00|15741.1|15737.1|15741.6|15737.6|15746.1|15742.1|15740.6|15736.6|15
1631681400000|2021-09-15 04:50:00|15741.1|15737.1|15740.1|15736.1|15744.1|15740.1|15740.1|15736.1|10
1631681700000|2021-09-15 04:55:00|15740.6|15736.6|15741.6|15737.6|15742.6|15738.6|15740.1|15736.1|9
1631682000000|2021-09-15 05:00:00|15742.1|15738.1|15746.1|15742.1|15747.6|15743.6|15742.1|15738.1|15
1631682300000|2021-09-15 05:05:00|15745.6|15741.6|15739.1|15735.1|15748.1|15744.1|15738.1|15734.1|13
1631682600000|2021-09-15 05:10:00|15738.6|15734.6|15736.1|15732.1|15740.1|15736.1|15734.6|15730.6|4
1631682900000|2021-09-15 05:15:00|15736.6|15732.6|15728.6|15724.6|15736.6|15732.6|15722.6|15718.6|17
1631683200000|2021-09-15 05:20:00|15729.1|15725.1|15726.6|15722.6|15730.1|15726.1|15722.6|15718.6|72
1631683500000|2021-09-15 05:25:00|15726.1|15722.1|15721.6|15717.6|15727.6|15723.6|15721.6|15717.6|14
1631683800000|2021-09-15 05:30:00|15721.1|15717.1|15719.1|15715.1|15725.6|15721.6|15712.6|15708.6|75
1631684100000|2021-09-15 05:35:00|15718.6|15714.6|15725.1|15721.1|15728.1|15724.1|15717.6|15713.6|28
1631684400000|2021-09-15 05:40:00|15724.6|15720.6|15704.6|15700.6|15727.6|15723.6|15704.1|15700.1|202
1631684700000|2021-09-15 05:45:00|15706.1|15702.1|15710.6|15706.6|15710.6|15706.6|15701.1|15697.1|105
1631685000000|2021-09-15 05:50:00|15711.1|15707.1|15715.1|15711.1|15717.1|15713.1|15709.6|15705.6|48
1631685300000|2021-09-15 05:55:00|15715.6|15711.6|15715.6|15711.6|15718.6|15714.6|15712.1|15708.1|53
1631685600000|2021-09-15 06:00:00|15714.6|15712.6|15695.6|15693.6|15715.1|15713.1|15691.6|15689.6|232
1631685900000|2021-09-15 06:05:00|15696.1|15694.1|15689.6|15687.6|15700.1|15698.1|15688.6|15686.6|154
1631686200000|2021-09-15 06:10:00|15689.1|15687.1|15692.6|15690.6|15693.1|15691.1|15684.6|15682.6|217
1631686500000|2021-09-15 06:15:00|15692.1|15690.1|15690.1|15688.1|15693.1|15691.1|15686.1|15684.1|121
1631686800000|2021-09-15 06:20:00|15689.6|15687.6|15693.6|15691.6|15698.1|15696.1|15688.1|15686.1|179
1631687100000|2021-09-15 06:25:00|15694.1|15692.1|15691.6|15689.6|15698.6|15696.6|15691.1|15689.1|129
1631687400000|2021-09-15 06:30:00|15691.1|15689.1|15691.1|15689.1|15698.6|15696.6|15689.6|15687.6|72
1631687700000|2021-09-15 06:35:00|15690.1|15688.1|15692.1|15690.1|15692.1|15690.1|15685.6|15683.6|116
1631688000000|2021-09-15 06:40:00|15692.6|15690.6|15693.1|15691.1|15694.6|15692.6|15690.1|15688.1|204
1631688300000|2021-09-15 06:45:00|15692.6|15690.6|15692.6|15690.6|15696.6|15694.6|15687.6|15685.6|325
1631688600000|2021-09-15 06:50:00|15693.6|15691.6|15704.1|15702.1|15705.1|15703.1|15693.6|15691.6|270
1631688900000|2021-09-15 06:55:00|15704.6|15702.6|15708.1|15706.1|15714.1|15712.1|15703.1|15701.1|200
1631689200000|2021-09-15 07:00:00|15707.7|15706.5|15730.2|15729|15741.7|15740.5|15702.2|15701|2419
1631689500000|2021-09-15 07:05:00|15730.7|15729.5|15705.7|15704.5|15734.7|15733.5|15704.7|15703.5|1518
1631689800000|2021-09-15 07:10:00|15705.2|15704|15719.7|15718.5|15728.2|15727|15704.2|15703|3033
1631690100000|2021-09-15 07:15:00|15720.7|15719.5|15730.7|15729.5|15730.7|15729.5|15718.2|15717|602
1631690400000|2021-09-15 07:20:00|15731.2|15730|15715.7|15714.5|15732.7|15731.5|15709.7|15708.5|814
1631690700000|2021-09-15 07:25:00|15716.2|15715|15723.7|15722.5|15728.2|15727|15710.7|15709.5|440
1631691000000|2021-09-15 07:30:00|15724.2|15723|15722.2|15721|15727.7|15726.5|15717.7|15716.5|351
1631691300000|2021-09-15 07:35:00|15721.7|15720.5|15720.2|15719|15724.2|15723|15712.2|15711|377
1631691600000|2021-09-15 07:40:00|15720.6|15719.4|15707.6|15706.4|15720.6|15719.4|15707.1|15705.9|445
1631691900000|2021-09-15 07:45:00|15708.1|15706.9|15702.6|15701.4|15710.1|15708.9|15697.1|15695.9|694
1631692200000|2021-09-15 07:50:00|15703.1|15701.9|15705.1|15703.9|15714.1|15712.9|15699.1|15697.9|373
1631692500000|2021-09-15 07:55:00|15704.1|15702.9|15708.6|15707.4|15710.1|15708.9|15700.1|15698.9|261
1631692800000|2021-09-15 08:00:00|15709.1|15707.9|15710.1|15708.9|15717.1|15715.9|15709.1|15707.9|416
1631693100000|2021-09-15 08:05:00|15710.6|15709.4|15713.6|15712.4|15714.1|15712.9|15704.1|15702.9|317
1631693400000|2021-09-15 08:10:00|15714.1|15712.9|15709.1|15707.9|15715.1|15713.9|15707.6|15706.4|249
1631693700000|2021-09-15 08:15:00|15709.6|15708.4|15718.6|15717.4|15721.6|15720.4|15706.1|15704.9|556
1631694000000|2021-09-15 08:20:00|15718.1|15716.9|15716.1|15714.9|15722.1|15720.9|15716.1|15714.9|324
1631694300000|2021-09-15 08:25:00|15715.6|15714.4|15726.6|15725.4|15727.1|15725.9|15715.6|15714.4|439
1631694600000|2021-09-15 08:30:00|15726.1|15724.9|15725.1|15723.9|15733.6|15732.4|15725.1|15723.9|1298
1631694900000|2021-09-15 08:35:00|15725.6|15724.4|15731.1|15729.9|15733.1|15731.9|15725.1|15723.9|411
1631695200000|2021-09-15 08:40:00|15731.6|15730.4|15727.1|15725.9|15735.1|15733.9|15725.1|15723.9|430
1631695500000|2021-09-15 08:45:00|15727.6|15726.4|15726.1|15724.9|15733.1|15731.9|15724.6|15723.4|419
1631695800000|2021-09-15 08:50:00|15725.6|15724.4|15723.1|15721.9|15726.1|15724.9|15721.6|15720.4|231
1631696100000|2021-09-15 08:55:00|15722.6|15721.4|15718.6|15717.4|15725.1|15723.9|15717.1|15715.9|565
1631696400000|2021-09-15 09:00:00|15718.1|15716.9|15726.1|15724.9|15726.6|15725.4|15718.1|15716.9|601
1631696700000|2021-09-15 09:05:00|15726.6|15725.4|15727.1|15725.9|15730.1|15728.9|15725.6|15724.4|297
1631697000000|2021-09-15 09:10:00|15726.6|15725.4|15722.1|15720.9|15727.1|15725.9|15722.1|15720.9|560
1631697300000|2021-09-15 09:15:00|15721.6|15720.4|15724.6|15723.4|15725.6|15724.4|15720.1|15718.9|232
1631697600000|2021-09-15 09:20:00|15725.1|15723.9|15717.1|15715.9|15725.1|15723.9|15717.1|15715.9|227
1631697900000|2021-09-15 09:25:00|15714.6|15713.4|15709.1|15707.9|15717.1|15715.9|15706.1|15704.9|454
1631698200000|2021-09-15 09:30:00|15708.6|15707.4|15713.6|15712.4|15717.1|15715.9|15706.1|15704.9|591
1631698500000|2021-09-15 09:35:00|15714.1|15712.9|15706.6|15705.4|15714.1|15712.9|15706.1|15704.9|245
1631698800000|2021-09-15 09:40:00|15706.1|15704.9|15710.1|15708.9|15712.1|15710.9|15704.6|15703.4|414
1631699100000|2021-09-15 09:45:00|15709.6|15708.4|15723.1|15721.9|15724.6|15723.4|15709.1|15707.9|680
1631699400000|2021-09-15 09:50:00|15723.6|15722.4|15721.1|15719.9|15728.6|15727.4|15714.6|15713.4|597
1631699700000|2021-09-15 09:55:00|15722.1|15720.9|15720.1|15718.9|15724.1|15722.9|15718.6|15717.4|248
1631700000000|2021-09-15 10:00:00|15720.6|15719.4|15722.1|15720.9|15723.1|15721.9|15717.1|15715.9|268
1631700300000|2021-09-15 10:05:00|15721.6|15720.4|15723.6|15722.4|15728.1|15726.9|15721.1|15719.9|223
1631700600000|2021-09-15 10:10:00|15724.1|15722.9|15713.1|15711.9|15724.1|15722.9|15713.1|15711.9|168
1631700900000|2021-09-15 10:15:00|15712.6|15711.4|15707.6|15706.4|15716.6|15715.4|15707.1|15705.9|336
1631701200000|2021-09-15 10:20:00|15708.1|15706.9|15709.6|15708.4|15712.1|15710.9|15704.1|15702.9|387
1631701500000|2021-09-15 10:25:00|15709.1|15707.9|15711.6|15710.4|15715.6|15714.4|15707.6|15706.4|193
1631701800000|2021-09-15 10:30:00|15712.1|15710.9|15707.1|15705.9|15713.1|15711.9|15705.6|15704.4|174
1631702100000|2021-09-15 10:35:00|15708.1|15706.9|15709.6|15708.4|15710.6|15709.4|15706.1|15704.9|111
1631702400000|2021-09-15 10:40:00|15709.1|15707.9|15707.1|15705.9|15709.6|15708.4|15705.1|15703.9|223
1631702700000|2021-09-15 10:45:00|15706.6|15705.4|15693.1|15691.9|15706.6|15705.4|15692.1|15690.9|443
1631703000000|2021-09-15 10:50:00|15693.6|15692.4|15689.1|15687.9|15697.1|15695.9|15686.1|15684.9|634
1631703300000|2021-09-15 10:55:00|15688.6|15687.4|15694.1|15692.9|15695.6|15694.4|15686.1|15684.9|700
1631703600000|2021-09-15 11:00:00|15693.6|15692.4|15693.6|15692.4|15697.1|15695.9|15688.6|15687.4|310
1631703900000|2021-09-15 11:05:00|15693.1|15691.9|15696.1|15694.9|15700.1|15698.9|15687.1|15685.9|383
1631704200000|2021-09-15 11:10:00|15696.6|15695.4|15686.6|15685.4|15700.1|15698.9|15686.1|15684.9|283
1631704500000|2021-09-15 11:15:00|15686.1|15684.9|15699.6|15698.4|15700.1|15698.9|15686.1|15684.9|443
1631704800000|2021-09-15 11:20:00|15699.1|15697.9|15705.1|15703.9|15707.1|15705.9|15697.1|15695.9|424
1631705100000|2021-09-15 11:25:00|15706.1|15704.9|15698.6|15697.4|15707.1|15705.9|15697.1|15695.9|248
1631705400000|2021-09-15 11:30:00|15698.1|15696.9|15692.1|15690.9|15699.1|15697.9|15689.6|15688.4|305
1631705700000|2021-09-15 11:35:00|15692.6|15691.4|15689.6|15688.4|15694.1|15692.9|15687.1|15685.9|302
1631706000000|2021-09-15 11:40:00|15689.1|15687.9|15693.6|15692.4|15698.1|15696.9|15688.1|15686.9|536
1631706300000|2021-09-15 11:45:00|15693.1|15691.9|15693.1|15691.9|15701.6|15700.4|15692.1|15690.9|731
1631706600000|2021-09-15 11:50:00|15692.1|15690.9|15703.1|15701.9|15704.1|15702.9|15692.1|15690.9|373
1631706900000|2021-09-15 11:55:00|15703.6|15702.4|15705.6|15704.4|15707.6|15706.4|15700.6|15699.4|352
1631707200000|2021-09-15 12:00:00|15706.1|15704.9|15705.1|15703.9|15710.6|15709.4|15702.1|15700.9|506
1631707500000|2021-09-15 12:05:00|15705.6|15704.4|15703.6|15702.4|15707.6|15706.4|15698.6|15697.4|588
1631707800000|2021-09-15 12:10:00|15704.1|15702.9|15699.1|15697.9|15704.1|15702.9|15698.1|15696.9|345
1631708100000|2021-09-15 12:15:00|15698.6|15697.4|15699.6|15698.4|15705.6|15704.4|15696.1|15694.9|684
1631708400000|2021-09-15 12:20:00|15699.1|15697.9|15672.5|15671.3|15701.1|15699.9|15671|15669.8|749
1631708700000|2021-09-15 12:25:00|15671.5|15670.3|15681.5|15680.3|15682|15680.8|15665.5|15664.3|1659
1631709000000|2021-09-15 12:30:00|15681|15679.8|15700.5|15699.3|15712|15710.8|15680|15678.8|1121
1631709300000|2021-09-15 12:35:00|15700|15698.8|15706.5|15705.3|15712|15710.8|15698|15696.8|662
1631709600000|2021-09-15 12:40:00|15706|15704.8|15706|15704.8|15713.5|15712.3|15700|15698.8|524
1631709900000|2021-09-15 12:45:00|15706.5|15705.3|15704.5|15703.3|15708|15706.8|15699|15697.8|322
1631710200000|2021-09-15 12:50:00|15705|15703.8|15717|15715.8|15718.5|15717.3|15704|15702.8|430
1631710500000|2021-09-15 12:55:00|15717.5|15716.3|15716.5|15715.3|15720|15718.8|15711|15709.8|595
1631710800000|2021-09-15 13:00:00|15716|15714.8|15715.5|15714.3|15724|15722.8|15711.5|15710.3|398
1631711100000|2021-09-15 13:05:00|15716|15714.8|15713|15711.8|15718.5|15717.3|15711|15709.8|1253
1631711400000|2021-09-15 13:10:00|15712|15710.8|15711.5|15710.3|15715.5|15714.3|15709.5|15708.3|300
1631711700000|2021-09-15 13:15:00|15711|15709.8|15704|15702.8|15717|15715.8|15704|15702.8|939
1631712000000|2021-09-15 13:20:00|15704.5|15703.3|15701|15699.8|15709.5|15708.3|15693.5|15692.3|444
1631712300000|2021-09-15 13:25:00|15700.5|15699.3|15691|15689.8|15703.5|15702.3|15688|15686.8|349
1631712600000|2021-09-15 13:30:00|15691.5|15690.3|15687|15685.8|15697.5|15696.3|15685|15683.8|852
1631712900000|2021-09-15 13:35:00|15686.5|15685.3|15679.5|15678.3|15687|15685.8|15677|15675.8|800
1631713200000|2021-09-15 13:40:00|15679|15677.8|15666|15664.8|15679.5|15678.3|15656|15654.8|1208
1631713500000|2021-09-15 13:45:00|15665.5|15664.3|15703.5|15702.3|15706|15704.8|15664.5|15663.3|1597
1631713800000|2021-09-15 13:50:00|15704|15702.8|15689|15687.8|15705|15703.8|15683|15681.8|1425
1631714100000|2021-09-15 13:55:00|15688.5|15687.3|15684.5|15683.3|15696.5|15695.3|15678|15676.8|614
1631714400000|2021-09-15 14:00:00|15685|15683.8|15693|15691.8|15697|15695.8|15677.5|15676.3|476
1631714700000|2021-09-15 14:05:00|15692.5|15691.3|15666|15664.8|15693.5|15692.3|15662|15660.8|642
1631715000000|2021-09-15 14:10:00|15665.9|15664.7|15634.4|15633.2|15665.9|15664.7|15623.4|15622.2|1370
1631715300000|2021-09-15 14:15:00|15634.9|15633.7|15653.9|15652.7|15654.9|15653.7|15615.4|15614.2|1667
1631715600000|2021-09-15 14:20:00|15654.4|15653.2|15639.4|15638.2|15655.9|15654.7|15631.4|15630.2|1349
1631715900000|2021-09-15 14:25:00|15638.9|15637.7|15635.9|15634.7|15641.9|15640.7|15628.4|15627.2|454
1631716200000|2021-09-15 14:30:00|15636.4|15635.2|15645.9|15644.7|15658.4|15657.2|15634.9|15633.7|768
1631716500000|2021-09-15 14:35:00|15645.4|15644.2|15640.4|15639.2|15649.9|15648.7|15638.9|15637.7|595
1631716800000|2021-09-15 14:40:00|15639.9|15638.7|15616.9|15615.7|15640.4|15639.2|15612.4|15611.2|885
1631717100000|2021-09-15 14:45:00|15617.4|15616.2|15636.9|15635.7|15637.4|15636.2|15615.4|15614.2|814
1631717400000|2021-09-15 14:50:00|15636.4|15635.2|15621.4|15620.2|15639.4|15638.2|15621.4|15620.2|544
1631717700000|2021-09-15 14:55:00|15621.9|15620.7|15631.9|15630.7|15637.9|15636.7|15619.4|15618.2|684
1631718000000|2021-09-15 15:00:00|15632.4|15631.2|15633.4|15632.2|15637.4|15636.2|15624.9|15623.7|635
1631718300000|2021-09-15 15:05:00|15632.9|15631.7|15622.9|15621.7|15634.9|15633.7|15622.9|15621.7|470
1631718600000|2021-09-15 15:10:00|15622.4|15621.2|15617.9|15616.7|15628.4|15627.2|15616.9|15615.7|740
1631718900000|2021-09-15 15:15:00|15618.4|15617.2|15631.9|15630.7|15633.4|15632.2|15617.4|15616.2|925
1631719200000|2021-09-15 15:20:00|15632.4|15631.2|15635.4|15634.2|15637.9|15636.7|15630.9|15629.7|1028
1631719500000|2021-09-15 15:25:00|15634.9|15633.7|15632.9|15631.7|15644.9|15643.7|15630.9|15629.7|1762
1631719800000|2021-09-15 15:30:00|15633.3|15631.3|15619.3|15617.3|15636.3|15634.3|15617.3|15615.3|2306
1631720100000|2021-09-15 15:35:00|15618.8|15616.8|15627.3|15625.3|15634.3|15632.3|15615.3|15613.3|1089
1631720400000|2021-09-15 15:40:00|15627.8|15625.8|15630.3|15628.3|15631.3|15629.3|15621.3|15619.3|2161
1631720700000|2021-09-15 15:45:00|15629.8|15627.8|15625.3|15623.3|15629.8|15627.8|15616.3|15614.3|388
1631721000000|2021-09-15 15:50:00|15624.8|15622.8|15624.3|15622.3|15627.3|15625.3|15621.3|15619.3|245
1631721300000|2021-09-15 15:55:00|15623.8|15621.8|15632.3|15630.3|15632.3|15630.3|15623.3|15621.3|201
1631721600000|2021-09-15 16:00:00|15631.8|15629.8|15627.8|15625.8|15632.3|15630.3|15624.3|15622.3|322
1631721900000|2021-09-15 16:05:00|15627.3|15625.3|15628.3|15626.3|15631.3|15629.3|15622.8|15620.8|434
1631722200000|2021-09-15 16:10:00|15628.8|15626.8|15627.3|15625.3|15632.3|15630.3|15627.3|15625.3|279
1631722500000|2021-09-15 16:15:00|15627.8|15625.8|15632.3|15630.3|15632.3|15630.3|15627.3|15625.3|55
1631722800000|2021-09-15 16:20:00|15631.3|15629.3|15640.3|15638.3|15640.3|15638.3|15631.3|15629.3|140
1631723100000|2021-09-15 16:25:00|15640.8|15638.8|15647.3|15645.3|15649.3|15647.3|15640.3|15638.3|383
1631723400000|2021-09-15 16:30:00|15647.8|15645.8|15652.3|15650.3|15652.8|15650.8|15647.3|15645.3|175
1631723700000|2021-09-15 16:35:00|15652.8|15650.8|15655.3|15653.3|15655.3|15653.3|15652.3|15650.3|132
1631724000000|2021-09-15 16:40:00|15655.8|15653.8|15671.3|15669.3|15673.8|15671.8|15655.3|15653.3|597
1631724300000|2021-09-15 16:45:00|15671.8|15669.8|15671.8|15669.8|15672.3|15670.3|15665.3|15663.3|379
1631724600000|2021-09-15 16:50:00|15672.3|15670.3|15669.3|15667.3|15673.3|15671.3|15665.8|15663.8|182
1631724900000|2021-09-15 16:55:00|15669.8|15667.8|15668.3|15666.3|15674.3|15672.3|15666.3|15664.3|183
1631725200000|2021-09-15 17:00:00|15668.8|15666.8|15672.3|15670.3|15673.3|15671.3|15668.3|15666.3|92
1631725500000|2021-09-15 17:05:00|15672.8|15670.8|15669.3|15667.3|15678.3|15676.3|15669.3|15667.3|178
1631725800000|2021-09-15 17:10:00|15669.8|15667.8|15675.3|15673.3|15676.3|15674.3|15669.8|15667.8|75
1631726100000|2021-09-15 17:15:00|15675.8|15673.8|15675.3|15673.3|15680.8|15678.8|15674.8|15672.8|176
1631726400000|2021-09-15 17:20:00|15675.8|15673.8|15678.3|15676.3|15679.3|15677.3|15674.8|15672.8|273
1631726700000|2021-09-15 17:25:00|15678.8|15676.8|15678.3|15676.3|15681.3|15679.3|15673.3|15671.3|149
1631727000000|2021-09-15 17:30:00|15678.8|15676.8|15687.3|15685.3|15687.3|15685.3|15678.3|15676.3|331
1631727300000|2021-09-15 17:35:00|15686.8|15684.8|15685.3|15683.3|15687.3|15685.3|15683.3|15681.3|87
1631727600000|2021-09-15 17:40:00|15684.8|15682.8|15688.3|15686.3|15689.8|15687.8|15683.3|15681.3|91
1631727900000|2021-09-15 17:45:00|15688.8|15686.8|15684.3|15682.3|15690.3|15688.3|15683.3|15681.3|218
1631728200000|2021-09-15 17:50:00|15683.8|15681.8|15684.3|15682.3|15686.3|15684.3|15679.8|15677.8|165
1631728500000|2021-09-15 17:55:00|15683.8|15681.8|15674.8|15672.8|15684.3|15682.3|15674.8|15672.8|175
1631728800000|2021-09-15 18:00:00|15675.3|15673.3|15676.3|15674.3|15679.3|15677.3|15672.3|15670.3|121
1631729100000|2021-09-15 18:05:00|15676.8|15674.8|15684.3|15682.3|15685.3|15683.3|15676.8|15674.8|86
1631729400000|2021-09-15 18:10:00|15683.8|15681.8|15678.8|15676.8|15685.8|15683.8|15678.3|15676.3|77
1631729700000|2021-09-15 18:15:00|15679.3|15677.3|15681.3|15679.3|15685.8|15683.8|15679.3|15677.3|77
1631730000000|2021-09-15 18:20:00|15681.8|15679.8|15682.3|15680.3|15684.8|15682.8|15679.3|15677.3|48
1631730300000|2021-09-15 18:25:00|15682.8|15680.8|15682.3|15680.3|15690.8|15688.8|15681.8|15679.8|90
1631730600000|2021-09-15 18:30:00|15682.8|15680.8|15684.8|15682.8|15686.3|15684.3|15681.3|15679.3|50
1631730900000|2021-09-15 18:35:00|15685.3|15683.3|15686.3|15684.3|15689.3|15687.3|15683.8|15681.8|62
1631731200000|2021-09-15 18:40:00|15686.8|15684.8|15683.3|15681.3|15690.3|15688.3|15682.3|15680.3|27
1631731500000|2021-09-15 18:45:00|15683.8|15681.8|15685.3|15683.3|15687.8|15685.8|15683.3|15681.3|55
1631731800000|2021-09-15 18:50:00|15685.8|15683.8|15681.3|15679.3|15686.3|15684.3|15677.3|15675.3|94
1631732100000|2021-09-15 18:55:00|15680.8|15678.8|15684.3|15682.3|15685.3|15683.3|15680.8|15678.8|31
1631732400000|2021-09-15 19:00:00|15684.8|15682.8|15689.8|15687.8|15690.8|15688.8|15682.8|15680.8|52
1631732700000|2021-09-15 19:05:00|15690.3|15688.3|15689.3|15687.3|15691.3|15689.3|15687.3|15685.3|26
1631733000000|2021-09-15 19:10:00|15689.8|15687.8|15693.3|15691.3|15693.8|15691.8|15688.8|15686.8|46
1631733300000|2021-09-15 19:15:00|15692.8|15690.8|15696.3|15694.3|15696.8|15694.8|15692.8|15690.8|75
1631733600000|2021-09-15 19:20:00|15695.8|15693.8|15687.8|15685.8|15696.3|15694.3|15686.3|15684.3|88
1631733900000|2021-09-15 19:25:00|15688.3|15686.3|15683.3|15681.3|15689.8|15687.8|15682.8|15680.8|86
1631734200000|2021-09-15 19:30:00|15683.8|15681.8|15684.3|15682.3|15687.3|15685.3|15681.3|15679.3|93
1631734500000|2021-09-15 19:35:00|15683.8|15681.8|15693.3|15691.3|15694.3|15692.3|15683.3|15681.3|73
1631734800000|2021-09-15 19:40:00|15692.8|15690.8|15695.3|15693.3|15695.3|15693.3|15689.3|15687.3|49
1631735100000|2021-09-15 19:45:00|15695.8|15693.8|15691.8|15689.8|15696.8|15694.8|15691.3|15689.3|112
1631735400000|2021-09-15 19:50:00|15691.3|15689.3|15688.3|15686.3|15695.3|15693.3|15686.3|15684.3|221
1631735700000|2021-09-15 19:55:00|15687.3|15685.3|15690.8|15688.8|15691.3|15689.3|15681.8|15679.8|252
1631736000000|2021-09-15 20:00:00|15693.2|15688.2|15692.6|15687.6|15693.7|15688.7|15685.5|15680.5|3
1631736300000|2021-09-15 20:05:00|15691.8|15686.8|15693.8|15688.8|15694.8|15689.8|15691.8|15686.8|13
1631736600000|2021-09-15 20:10:00|15693.1|15688.1|15695.1|15690.1|15696|15691|15692|15687|0
1631736900000|2021-09-15 20:15:00|15694.3|15689.3|15692.6|15687.6|15695.1|15690.1|15691.8|15686.8|0
1631737200000|2021-09-15 20:20:00|15692.7|15687.7|15694.4|15689.4|15695.2|15690.2|15692.7|15687.7|0
1631737500000|2021-09-15 20:25:00|15695.2|15690.2|15698.1|15693.1|15698.1|15693.1|15694.8|15689.8|0
1631737800000|2021-09-15 20:30:00|15698.2|15693.2|15696.6|15691.6|15698.4|15693.4|15696.6|15691.6|0
1631738100000|2021-09-15 20:35:00|15697.4|15692.4|15701.6|15696.6|15702.8|15697.8|15696.6|15691.6|0
1631738400000|2021-09-15 20:40:00|15701.8|15696.8|15704.8|15699.8|15704.8|15699.8|15701.3|15696.3|0
1631738700000|2021-09-15 20:45:00|15704.4|15699.4|15704.6|15699.6|15705.1|15700.1|15702.8|15697.8|0
1631739000000|2021-09-15 20:50:00|15703.8|15698.8|15701.8|15696.8|15703.8|15698.8|15701.5|15696.5|0
1631739300000|2021-09-15 20:55:00|15701.7|15696.7|15700.7|15695.7|15701.7|15696.7|15700.3|15695.3|0
1631739600000|2021-09-15 21:00:00|15700.4|15695.4|15700.9|15695.9|15700.9|15695.9|15699.1|15694.1|0
1631739900000|2021-09-15 21:05:00|15700.2|15695.2|15700|15695|15700.2|15695.2|15699.1|15694.1|0
1631740200000|2021-09-15 21:10:00|15699.4|15694.4|15699.1|15694.1|15699.9|15694.9|15698.3|15693.3|0
1631740500000|2021-09-15 21:15:00|15698.7|15693.7|15697.8|15692.8|15698.7|15693.7|15696.5|15691.5|0
1631740800000|2021-09-15 21:20:00|15696.4|15691.4|15696.6|15691.6|15697.8|15692.8|15695.7|15690.7|0
1631741100000|2021-09-15 21:25:00|15696.4|15691.4|15696.1|15691.1|15696.6|15691.6|15695.4|15690.4|0
1631741400000|2021-09-15 21:30:00|15696.2|15691.2|15697|15692|15697|15692|15696.2|15691.2|0
1631741700000|2021-09-15 21:35:00|15697.4|15692.4|15697.4|15692.4|15697.8|15692.8|15697.2|15692.2|0
1631742000000|2021-09-15 21:40:00|15697.6|15692.6|15696.5|15691.5|15697.6|15692.6|15696.5|15691.5|0
1631742300000|2021-09-15 21:45:00|15696.4|15691.4|15696.4|15691.4|15696.4|15691.4|15695.8|15690.8|0
1631742600000|2021-09-15 21:50:00|15696.5|15691.5|15696.6|15691.6|15697.4|15692.4|15696.2|15691.2|0
1631742900000|2021-09-15 21:55:00|15696.5|15691.5|15696.7|15691.7|15697|15692|15696.5|15691.5|0
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15698.3|15693.3|15699.3|15694.3|15695.1|15690.1|0
1631743500000|2021-09-15 22:05:00|15699.1|15694.1|15698.2|15693.2|15699.9|15694.9|15698.2|15693.2|0
1631743800000|2021-09-15 22:10:00|15698.5|15693.5|15701.3|15696.3|15701.3|15696.3|15698.5|15693.5|0
1631744100000|2021-09-15 22:15:00|15701.4|15696.4|15700.9|15695.9|15702.4|15697.4|15700.9|15695.9|0
1631744400000|2021-09-15 22:20:00|15701.6|15696.6|15700.9|15695.9|15701.6|15696.6|15700|15695|0
1631744700000|2021-09-15 22:25:00|15701.3|15696.3|15701.1|15696.1|15701.3|15696.3|15700.4|15695.4|0
1631745000000|2021-09-15 22:30:00|15701.9|15696.9|15700.3|15695.3|15702.5|15697.5|15700.3|15695.3|0
1631745300000|2021-09-15 22:35:00|15698.7|15693.7|15699.5|15694.5|15699.5|15694.5|15697.9|15692.9|0
1631745600000|2021-09-15 22:40:00|15699.1|15694.1|15701|15696|15701|15696|15698.7|15693.7|0
1631745900000|2021-09-15 22:45:00|15701.3|15696.3|15700.9|15695.9|15702.9|15697.9|15700.2|15695.2|0
1631746200000|2021-09-15 22:50:00|15701|15696|15700.7|15695.7|15701.2|15696.2|15699.4|15694.4|0
1631746500000|2021-09-15 22:55:00|15701.1|15696.1|15701.6|15696.6|15702.4|15697.4|15700.7|15695.7|0
1631746800000|2021-09-15 23:00:00|15700.8|15695.8|15697.7|15692.7|15700.8|15695.8|15696.2|15691.2|0
1631747100000|2021-09-15 23:05:00|15697.8|15692.8|15695.4|15690.4|15697.8|15692.8|15694.2|15689.2|0
1631747400000|2021-09-15 23:10:00|15695.1|15690.1|15692.1|15687.1|15695.9|15690.9|15692.1|15687.1|0
1631747700000|2021-09-15 23:15:00|15689.6|15684.6|15690.1|15685.1|15692|15687|15689.3|15684.3|0
1631748000000|2021-09-15 23:20:00|15690.8|15685.8|15688.9|15683.9|15691.6|15686.6|15688.9|15683.9|0
1631748300000|2021-09-15 23:25:00|15688.1|15683.1|15688|15683|15689.6|15684.6|15688|15683|0
1631748600000|2021-09-15 23:30:00|15688.4|15683.4|15686.4|15681.4|15688.8|15683.8|15686.4|15681.4|0
1631748900000|2021-09-15 23:35:00|15686.5|15681.5|15691.1|15686.1|15691.1|15686.1|15686.4|15681.4|0
1631749200000|2021-09-15 23:40:00|15690.3|15685.3|15693.4|15688.4|15694.2|15689.2|15689.5|15684.5|0
1631749500000|2021-09-15 23:45:00|15694.1|15689.1|15693.9|15688.9|15694.9|15689.9|15692.5|15687.5|0
1631749800000|2021-09-15 23:50:00|15694.7|15689.7|15692.3|15687.3|15694.7|15689.7|15692.3|15687.3|0
1631750100000|2021-09-15 23:55:00|15691.5|15686.5|15693.2|15688.2|15694.8|15689.8|15690.7|15685.7|0
1631750400000|2021-09-16 00:00:00|15692.8|15687.8|15699.1|15694.1|15699.1|15694.1|15688.4|15683.4|0
1631750700000|2021-09-16 00:05:00|15699|15694|15699.2|15694.2|15701|15696|15695.5|15690.5|0
1631751000000|2021-09-16 00:10:00|15698.4|15693.4|15696.8|15691.8|15698.4|15693.4|15696|15691|0
1631751300000|2021-09-16 00:15:00|15696|15691|15689.3|15685.3|15696|15691|15687.8|15683.8|43
1631751600000|2021-09-16 00:20:00|15689.8|15685.8|15684.8|15680.8|15690.8|15686.8|15684.3|15680.3|14
1631751900000|2021-09-16 00:25:00|15684.3|15680.3|15689.3|15685.3|15690.3|15686.3|15683.8|15679.8|15
1631752200000|2021-09-16 00:30:00|15689.8|15685.8|15690.3|15686.3|15691.8|15687.8|15687.3|15683.3|13
1631752500000|2021-09-16 00:35:00|15690.8|15686.8|15694.3|15690.3|15694.8|15690.8|15689.3|15685.3|13
1631752800000|2021-09-16 00:40:00|15694.8|15690.8|15696.3|15692.3|15697.8|15693.8|15691.3|15687.3|13
1631753100000|2021-09-16 00:45:00|15695.8|15691.8|15697.3|15693.3|15698.8|15694.8|15694.3|15690.3|4
1631753400000|2021-09-16 00:50:00|15697.8|15693.8|15694.3|15690.3|15698.8|15694.8|15692.3|15688.3|4
1631753700000|2021-09-16 00:55:00|15693.8|15689.8|15689.3|15685.3|15695.3|15691.3|15689.3|15685.3|4
1631754000000|2021-09-16 01:00:00|15688.8|15684.8|15688.3|15684.3|15689.3|15685.3|15685.3|15681.3|13
1631754300000|2021-09-16 01:05:00|15688.8|15684.8|15698.3|15694.3|15699.8|15695.8|15687.8|15683.8|25
1631754600000|2021-09-16 01:10:00|15697.8|15693.8|15701.8|15697.8|15702.3|15698.3|15696.3|15692.3|4
1631754900000|2021-09-16 01:15:00|15703.8|15699.8|15703.3|15699.3|15704.3|15700.3|15698.3|15694.3|20
1631755200000|2021-09-16 01:20:00|15703.8|15699.8|15691.8|15687.8|15706.8|15702.8|15688.8|15684.8|22
1631755500000|2021-09-16 01:25:00|15691.3|15687.3|15687.3|15683.3|15692.3|15688.3|15685.8|15681.8|14
1631755800000|2021-09-16 01:30:00|15687.8|15683.8|15670.3|15666.3|15689.8|15685.8|15669.8|15665.8|46
1631756100000|2021-09-16 01:35:00|15669.8|15665.8|15679.3|15675.3|15681.8|15677.8|15669.8|15665.8|23
1631756400000|2021-09-16 01:40:00|15678.8|15674.8|15677.3|15673.3|15686.3|15682.3|15677.3|15673.3|11
1631756700000|2021-09-16 01:45:00|15676.8|15672.8|15669.8|15665.8|15677.8|15673.8|15669.3|15665.3|14
1631757000000|2021-09-16 01:50:00|15668.8|15664.8|15668.3|15664.3|15672.3|15668.3|15666.3|15662.3|13
1631757300000|2021-09-16 01:55:00|15667.8|15663.8|15658.3|15654.3|15668.8|15664.8|15657.3|15653.3|16
1631757600000|2021-09-16 02:00:00|15658.8|15654.8|15651.8|15647.8|15660.8|15656.8|15649.8|15645.8|48
1631757900000|2021-09-16 02:05:00|15651.3|15647.3|15658.3|15654.3|15658.3|15654.3|15650.8|15646.8|19
1631758200000|2021-09-16 02:10:00|15657.8|15653.8|15655.8|15651.8|15659.8|15655.8|15651.8|15647.8|20
1631758500000|2021-09-16 02:15:00|15655.3|15651.3|15654.3|15650.3|15656.8|15652.8|15648.8|15644.8|16
1631758800000|2021-09-16 02:20:00|15653.8|15649.8|15665.3|15661.3|15665.8|15661.8|15653.8|15649.8|15
1631759100000|2021-09-16 02:25:00|15665.8|15661.8|15663.8|15659.8|15666.3|15662.3|15655.3|15651.3|24
1631759400000|2021-09-16 02:30:00|15663.3|15659.3|15677.8|15673.8|15677.8|15673.8|15663.3|15659.3|29
1631759700000|2021-09-16 02:35:00|15677.3|15673.3|15677.8|15673.8|15678.3|15674.3|15674.8|15670.8|10
1631760000000|2021-09-16 02:40:00|15678.8|15674.8|15676.8|15672.8|15679.8|15675.8|15675.8|15671.8|10
1631760300000|2021-09-16 02:45:00|15676.3|15672.3|15677.3|15673.3|15680.8|15676.8|15675.3|15671.3|6
1631760600000|2021-09-16 02:50:00|15676.8|15672.8|15681.3|15677.3|15681.8|15677.8|15676.8|15672.8|4
1631760900000|2021-09-16 02:55:00|15680.8|15676.8|15676.3|15672.3|15682.3|15678.3|15672.3|15668.3|11
1631761200000|2021-09-16 03:00:00|15676.8|15672.8|15672.3|15668.3|15676.8|15672.8|15668.3|15664.3|2
1631761500000|2021-09-16 03:05:00|15671.8|15667.8|15677.3|15673.3|15678.8|15674.8|15670.3|15666.3|0
1631761800000|2021-09-16 03:10:00|15676.8|15672.8|15675.3|15671.3|15677.3|15673.3|15673.8|15669.8|3
1631762100000|2021-09-16 03:15:00|15674.8|15670.8|15675.3|15671.3|15675.3|15671.3|15672.8|15668.8|10
1631762400000|2021-09-16 03:20:00|15674.8|15670.8|15669.3|15665.3|15676.8|15672.8|15667.3|15663.3|2
1631762700000|2021-09-16 03:25:00|15668.8|15664.8|15663.8|15659.8|15670.8|15666.8|15663.8|15659.8|4
1631763000000|2021-09-16 03:30:00|15663.3|15659.3|15658.3|15654.3|15665.3|15661.3|15653.8|15649.8|20
1631763300000|2021-09-16 03:35:00|15658.8|15654.8|15653.3|15649.3|15660.8|15656.8|15653.3|15649.3|10
1631763600000|2021-09-16 03:40:00|15652.8|15648.8|15650.8|15646.8|15654.8|15650.8|15648.3|15644.3|20
1631763900000|2021-09-16 03:45:00|15651.3|15647.3|15645.8|15641.8|15654.3|15650.3|15645.3|15641.3|32
1631764200000|2021-09-16 03:50:00|15646.3|15642.3|15644.3|15640.3|15647.8|15643.8|15642.3|15638.3|5
1631764500000|2021-09-16 03:55:00|15643.8|15639.8|15641.3|15637.3|15644.3|15640.3|15639.8|15635.8|7
1631764800000|2021-09-16 04:00:00|15641.8|15637.8|15649.3|15645.3|15652.3|15648.3|15641.8|15637.8|13
1631765100000|2021-09-16 04:05:00|15649.8|15645.8|15649.3|15645.3|15651.8|15647.8|15646.8|15642.8|12
1631765400000|2021-09-16 04:10:00|15650.3|15646.3|15645.8|15641.8|15650.3|15646.3|15645.3|15641.3|7
1631765700000|2021-09-16 04:15:00|15644.3|15640.3|15643.8|15639.8|15644.8|15640.8|15642.3|15638.3|8
1631766000000|2021-09-16 04:20:00|15643.3|15639.3|15646.3|15642.3|15646.3|15642.3|15642.3|15638.3|16
1631766300000|2021-09-16 04:25:00|15646.8|15642.8|15646.3|15642.3|15649.3|15645.3|15646.3|15642.3|2
1631766600000|2021-09-16 04:30:00|15644.8|15640.8|15649.8|15645.8|15650.8|15646.8|15644.8|15640.8|12
1631766900000|2021-09-16 04:35:00|15650.3|15646.3|15653.3|15649.3|15655.3|15651.3|15650.3|15646.3|10
1631767200000|2021-09-16 04:40:00|15654.3|15650.3|15655.3|15651.3|15656.3|15652.3|15653.8|15649.8|9
1631767500000|2021-09-16 04:45:00|15656.8|15652.8|15662.3|15658.3|15663.3|15659.3|15655.8|15651.8|28
1631767800000|2021-09-16 04:50:00|15661.8|15657.8|15657.8|15653.8|15661.8|15657.8|15655.8|15651.8|5
1631768100000|2021-09-16 04:55:00|15658.3|15654.3|15655.3|15651.3|15660.3|15656.3|15653.8|15649.8|17
1631768400000|2021-09-16 05:00:00|15655.8|15651.8|15654.3|15650.3|15658.8|15654.8|15652.8|15648.8|12
1631768700000|2021-09-16 05:05:00|15654.8|15650.8|15663.8|15659.8|15668.8|15664.8|15654.8|15650.8|16
1631769000000|2021-09-16 05:10:00|15664.8|15660.8|15662.3|15658.3|15664.8|15660.8|15657.8|15653.8|11
1631769300000|2021-09-16 05:15:00|15662.8|15658.8|15661.8|15657.8|15665.3|15661.3|15659.8|15655.8|17
1631769600000|2021-09-16 05:20:00|15662.3|15658.3|15660.3|15656.3|15664.3|15660.3|15655.3|15651.3|9
1631769900000|2021-09-16 05:25:00|15659.8|15655.8|15661.3|15657.3|15661.8|15657.8|15657.3|15653.3|20
1631770200000|2021-09-16 05:30:00|15660.8|15656.8|15654.8|15650.8|15661.8|15657.8|15653.8|15649.8|5
1631770500000|2021-09-16 05:35:00|15654.3|15650.3|15641.3|15637.3|15654.3|15650.3|15640.8|15636.8|22
1631770800000|2021-09-16 05:40:00|15641.8|15637.8|15647.8|15643.8|15651.3|15647.3|15641.8|15637.8|22
1631771100000|2021-09-16 05:45:00|15648.8|15644.8|15647.8|15643.8|15651.3|15647.3|15645.3|15641.3|20
1631771400000|2021-09-16 05:50:00|15647.3|15643.3|15650.8|15646.8|15650.8|15646.8|15645.3|15641.3|12
1631771700000|2021-09-16 05:55:00|15650.3|15646.3|15653.8|15649.8|15657.8|15653.8|15647.8|15643.8|58
1631772000000|2021-09-16 06:00:00|15652.8|15650.8|15664.8|15662.8|15667.8|15665.8|15643.3|15641.3|255
1631772300000|2021-09-16 06:05:00|15664.3|15662.3|15680.3|15678.3|15684.8|15682.8|15663.3|15661.3|214
1631772600000|2021-09-16 06:10:00|15679.8|15677.8|15680.8|15678.8|15686.3|15684.3|15679.8|15677.8|114
1631772900000|2021-09-16 06:15:00|15681.3|15679.3|15681.3|15679.3|15683.8|15681.8|15677.3|15675.3|95
1631773200000|2021-09-16 06:20:00|15681.8|15679.8|15674.8|15672.8|15683.3|15681.3|15674.8|15672.8|108
1631773500000|2021-09-16 06:25:00|15675.3|15673.3|15676.8|15674.8|15676.8|15674.8|15672.8|15670.8|105
1631773800000|2021-09-16 06:30:00|15677.3|15675.3|15674.3|15672.3|15681.3|15679.3|15672.8|15670.8|112
1631774100000|2021-09-16 06:35:00|15675.3|15673.3|15676.8|15674.8|15678.3|15676.3|15672.3|15670.3|368
1631774400000|2021-09-16 06:40:00|15676.3|15674.3|15675.3|15673.3|15677.8|15675.8|15674.3|15672.3|84
1631774700000|2021-09-16 06:45:00|15676.3|15674.3|15668.8|15666.8|15677.3|15675.3|15667.3|15665.3|130
1631775000000|2021-09-16 06:50:00|15669.3|15667.3|15675.3|15673.3|15676.8|15674.8|15669.3|15667.3|75
1631775300000|2021-09-16 06:55:00|15675.8|15673.8|15676.8|15674.8|15681.3|15679.3|15674.3|15672.3|193
1631775600000|2021-09-16 07:00:00|15676.4|15675.2|15687.4|15686.2|15692.9|15691.7|15672.9|15671.7|1614
1631775900000|2021-09-16 07:05:00|15686.9|15685.7|15688.9|15687.7|15692.4|15691.2|15679.4|15678.2|1555
1631776200000|2021-09-16 07:10:00|15689.4|15688.2|15694.9|15693.7|15697.9|15696.7|15680.9|15679.7|770
1631776500000|2021-09-16 07:15:00|15695.4|15694.2|15707.4|15706.2|15707.9|15706.7|15689.9|15688.7|731
1631776800000|2021-09-16 07:20:00|15708.4|15707.2|15719.9|15718.7|15720.9|15719.7|15701.9|15700.7|1892
1631777100000|2021-09-16 07:25:00|15720.4|15719.2|15721.9|15720.7|15726.9|15725.7|15711.4|15710.2|1118
1631777400000|2021-09-16 07:30:00|15722.4|15721.2|15715.4|15714.2|15724.4|15723.2|15714.4|15713.2|730
1631777700000|2021-09-16 07:35:00|15715.9|15714.7|15720.9|15719.7|15723.9|15722.7|15715.9|15714.7|483
1631778000000|2021-09-16 07:40:00|15716.9|15715.7|15717.4|15716.2|15726.9|15725.7|15714.4|15713.2|587
1631778300000|2021-09-16 07:45:00|15717.9|15716.7|15706.9|15705.7|15722.9|15721.7|15706.9|15705.7|571
1631778600000|2021-09-16 07:50:00|15706.4|15705.2|15715.4|15714.2|15720.4|15719.2|15705.4|15704.2|373
1631778900000|2021-09-16 07:55:00|15715.9|15714.7|15717.9|15716.7|15718.9|15717.7|15709.4|15708.2|494
1631779200000|2021-09-16 08:00:00|15717.4|15716.2|15713.9|15712.7|15717.9|15716.7|15712.9|15711.7|313
1631779500000|2021-09-16 08:05:00|15713.4|15712.2|15715.4|15714.2|15715.9|15714.7|15709.9|15708.7|340
1631779800000|2021-09-16 08:10:00|15714.9|15713.7|15716.9|15715.7|15721.9|15720.7|15714.9|15713.7|229
1631780100000|2021-09-16 08:15:00|15716.4|15715.2|15717.9|15716.7|15721.9|15720.7|15715.9|15714.7|198
1631780400000|2021-09-16 08:20:00|15718.9|15717.7|15709.9|15708.7|15719.9|15718.7|15709.9|15708.7|181
1631780700000|2021-09-16 08:25:00|15710.4|15709.2|15713.5|15712.3|15715.4|15714.2|15709.4|15708.2|235
1631781000000|2021-09-16 08:30:00|15713|15711.8|15710.5|15709.3|15716|15714.8|15707|15705.8|297
1631781300000|2021-09-16 08:35:00|15711|15709.8|15712|15710.8|15712|15710.8|15703.5|15702.3|308
1631781600000|2021-09-16 08:40:00|15711.5|15710.3|15720.5|15719.3|15721|15719.8|15710|15708.8|526
1631781900000|2021-09-16 08:45:00|15720|15718.8|15715.5|15714.3|15728|15726.8|15715.5|15714.3|1096
1631782200000|2021-09-16 08:50:00|15715|15713.8|15709|15707.8|15715.5|15714.3|15706|15704.8|617
1631782500000|2021-09-16 08:55:00|15709.5|15708.3|15703|15701.8|15711|15709.8|15701|15699.8|332
1631782800000|2021-09-16 09:00:00|15702.5|15701.3|15709.5|15708.3|15709.5|15708.3|15702|15700.8|176
1631783100000|2021-09-16 09:05:00|15709|15707.8|15713.5|15712.3|15714.5|15713.3|15704.5|15703.3|163
1631783400000|2021-09-16 09:10:00|15712.5|15711.3|15713.5|15712.3|15718|15716.8|15710.5|15709.3|203
1631783700000|2021-09-16 09:15:00|15714.5|15713.3|15714|15712.8|15715.5|15714.3|15707.5|15706.3|210
1631784000000|2021-09-16 09:20:00|15713.5|15712.3|15705|15703.8|15714.5|15713.3|15704|15702.8|191
1631784300000|2021-09-16 09:25:00|15705.5|15704.3|15712|15710.8|15712.5|15711.3|15705.5|15704.3|304
1631784600000|2021-09-16 09:30:00|15711.5|15710.3|15703|15701.8|15711.5|15710.3|15702.5|15701.3|194
1631784900000|2021-09-16 09:35:00|15703.5|15702.3|15698|15696.8|15704|15702.8|15693|15691.8|230
1631785200000|2021-09-16 09:40:00|15697.5|15696.3|15697|15695.8|15699.5|15698.3|15696.5|15695.3|75
1631785500000|2021-09-16 09:45:00|15697.5|15696.3|15682|15680.8|15697.5|15696.3|15678.5|15677.3|332
1631785800000|2021-09-16 09:50:00|15682.5|15681.3|15688|15686.8|15690|15688.8|15682.5|15681.3|118
1631786100000|2021-09-16 09:55:00|15687.5|15686.3|15697|15695.8|15698|15696.8|15686|15684.8|285
1631786400000|2021-09-16 10:00:00|15696.5|15695.3|15695|15693.8|15697.5|15696.3|15691.5|15690.3|71
1631786700000|2021-09-16 10:05:00|15694.5|15693.3|15698|15696.8|15701.5|15700.3|15694.5|15693.3|102
1631787000000|2021-09-16 10:10:00|15697.5|15696.3|15695|15693.8|15697.5|15696.3|15693.5|15692.3|219
1631787300000|2021-09-16 10:15:00|15694.5|15693.3|15697|15695.8|15698|15696.8|15693.5|15692.3|121
1631787600000|2021-09-16 10:20:00|15696.5|15695.3|15696|15694.8|15698.5|15697.3|15693.5|15692.3|184
1631787900000|2021-09-16 10:25:00|15695|15693.8|15691|15689.8|15695.5|15694.3|15690.5|15689.3|72
1631788200000|2021-09-16 10:30:00|15691.5|15690.3|15690.5|15689.3|15696.5|15695.3|15689.5|15688.3|67
1631788500000|2021-09-16 10:35:00|15691|15689.8|15688.5|15687.3|15695|15693.8|15688.5|15687.3|154
1631788800000|2021-09-16 10:40:00|15688|15686.8|15692|15690.8|15693|15691.8|15685|15683.8|120
1631789100000|2021-09-16 10:45:00|15692.5|15691.3|15692|15690.8|15696.5|15695.3|15692|15690.8|188
1631789400000|2021-09-16 10:50:00|15692.5|15691.3|15693|15691.8|15695|15693.8|15690.5|15689.3|87
1631789700000|2021-09-16 10:55:00|15693.5|15692.3|15696|15694.8|15696.5|15695.3|15692|15690.8|93
1631790000000|2021-09-16 11:00:00|15695.5|15694.3|15700.5|15699.3|15701.5|15700.3|15695.5|15694.3|882
1631790300000|2021-09-16 11:05:00|15701|15699.8|15701.5|15700.3|15706|15704.8|15699|15697.8|326
1631790600000|2021-09-16 11:10:00|15702|15700.8|15710|15708.8|15710|15708.8|15702|15700.8|160
1631790900000|2021-09-16 11:15:00|15710.5|15709.3|15711|15709.8|15714|15712.8|15710.5|15709.3|73
1631791200000|2021-09-16 11:20:00|15710.5|15709.3|15711|15709.8|15714.5|15713.3|15710|15708.8|73
1631791500000|2021-09-16 11:25:00|15711.5|15710.3|15707|15705.8|15711.5|15710.3|15704|15702.8|659
1631791800000|2021-09-16 11:30:00|15707.5|15706.3|15706.5|15705.3|15709|15707.8|15704|15702.8|139
1631792100000|2021-09-16 11:35:00|15706|15704.8|15710|15708.8|15711|15709.8|15702|15700.8|140
1631792400000|2021-09-16 11:40:00|15710.1|15708.9|15711.1|15709.9|15713.6|15712.4|15707.6|15706.4|74
1631792700000|2021-09-16 11:45:00|15711.6|15710.4|15702.1|15700.9|15712.1|15710.9|15701.1|15699.9|311
1631793000000|2021-09-16 11:50:00|15702.6|15701.4|15696.6|15695.4|15704.6|15703.4|15696.6|15695.4|145
1631793300000|2021-09-16 11:55:00|15696.1|15694.9|15690.6|15689.4|15696.6|15695.4|15690.6|15689.4|95
1631793600000|2021-09-16 12:00:00|15690.1|15688.9|15671.6|15670.4|15690.6|15689.4|15671.6|15670.4|316
1631793900000|2021-09-16 12:05:00|15671.1|15669.9|15685.6|15684.4|15685.6|15684.4|15665.1|15663.9|367
1631794200000|2021-09-16 12:10:00|15686.1|15684.9|15686.6|15685.4|15691.1|15689.9|15682.1|15680.9|515
1631794500000|2021-09-16 12:15:00|15686.1|15684.9|15692.6|15691.4|15695.6|15694.4|15685.6|15684.4|223
1631794800000|2021-09-16 12:20:00|15692.1|15690.9|15674.6|15673.4|15696.6|15695.4|15672.6|15671.4|412
1631795100000|2021-09-16 12:25:00|15675.1|15673.9|15687.1|15685.9|15688.6|15687.4|15674.6|15673.4|180
1631795400000|2021-09-16 12:30:00|15687.6|15686.4|15712.6|15711.4|15724.6|15723.4|15686.6|15685.4|820
1631795700000|2021-09-16 12:35:00|15712.1|15710.9|15721.6|15720.4|15725.6|15724.4|15711.6|15710.4|344
1631796000000|2021-09-16 12:40:00|15721.1|15719.9|15715.1|15713.9|15724.1|15722.9|15714.1|15712.9|195
1631796300000|2021-09-16 12:45:00|15714.6|15713.4|15724.1|15722.9|15724.6|15723.4|15713.1|15711.9|416
1631796600000|2021-09-16 12:50:00|15723.6|15722.4|15734.1|15732.9|15739.1|15737.9|15723.6|15722.4|333
1631796900000|2021-09-16 12:55:00|15734.6|15733.4|15732.6|15731.4|15737.6|15736.4|15730.6|15729.4|380
1631797200000|2021-09-16 13:00:00|15733.1|15731.9|15729.1|15727.9|15735.1|15733.9|15723.6|15722.4|438
1631797500000|2021-09-16 13:05:00|15728.6|15727.4|15725.6|15724.4|15732.1|15730.9|15725.1|15723.9|321
1631797800000|2021-09-16 13:10:00|15725.1|15723.9|15723.6|15722.4|15726.6|15725.4|15715.1|15713.9|328
1631798100000|2021-09-16 13:15:00|15723.1|15721.9|15733.6|15732.4|15734.1|15732.9|15722.6|15721.4|124
1631798400000|2021-09-16 13:20:00|15732.6|15731.4|15727.1|15725.9|15733.1|15731.9|15725.6|15724.4|143
1631798700000|2021-09-16 13:25:00|15727.6|15726.4|15726.1|15724.9|15728.1|15726.9|15721.6|15720.4|134
1631799000000|2021-09-16 13:30:00|15725.6|15724.4|15732.1|15730.9|15747.1|15745.9|15722.1|15720.9|442
1631799300000|2021-09-16 13:35:00|15732.6|15731.4|15733.1|15731.9|15740.6|15739.4|15722.6|15721.4|314
1631799600000|2021-09-16 13:40:00|15732.6|15731.4|15727.1|15725.9|15735.6|15734.4|15724.6|15723.4|235
1631799900000|2021-09-16 13:45:00|15727.6|15726.4|15706.1|15704.9|15730.6|15729.4|15700.1|15698.9|850
1631800200000|2021-09-16 13:50:00|15706.6|15705.4|15690.1|15688.9|15714.6|15713.4|15688.6|15687.4|536
1631800500000|2021-09-16 13:55:00|15690.6|15689.4|15693.6|15692.4|15701.1|15699.9|15683.1|15681.9|579
1631800800000|2021-09-16 14:00:00|15693.1|15691.9|15680.6|15679.4|15694.6|15693.4|15678.1|15676.9|388
1631801100000|2021-09-16 14:05:00|15680.1|15678.9|15693.1|15691.9|15697.1|15695.9|15680.1|15678.9|466
1631801400000|2021-09-16 14:10:00|15692.6|15691.4|15679.1|15677.9|15695.1|15693.9|15678.1|15676.9|299
1631801700000|2021-09-16 14:15:00|15679.6|15678.4|15683.1|15681.9|15687.1|15685.9|15677.6|15676.4|424
1631802000000|2021-09-16 14:20:00|15682.6|15681.4|15687.6|15686.4|15692.1|15690.9|15680.1|15678.9|403
1631802300000|2021-09-16 14:25:00|15688.1|15686.9|15692.1|15690.9|15694.1|15692.9|15683.6|15682.4|249
1631802600000|2021-09-16 14:30:00|15691.6|15690.4|15698.1|15696.9|15701.1|15699.9|15682.1|15680.9|300
1631802900000|2021-09-16 14:35:00|15697.6|15696.4|15695.1|15693.9|15698.6|15697.4|15688.1|15686.9|370
1631803200000|2021-09-16 14:40:00|15695.6|15694.4|15687.6|15686.4|15695.6|15694.4|15683.6|15682.4|217
1631803500000|2021-09-16 14:45:00|15687.1|15685.9|15680.4|15679.2|15689.6|15688.4|15679.9|15678.7|366
1631803800000|2021-09-16 14:50:00|15679.9|15678.7|15652.4|15651.2|15680.9|15679.7|15652.4|15651.2|600
1631804100000|2021-09-16 14:55:00|15652.9|15651.7|15675.4|15674.2|15675.4|15674.2|15646.9|15645.7|403
1631804400000|2021-09-16 15:00:00|15674.9|15673.7|15675.9|15674.7|15677.4|15676.2|15666.4|15665.2|300
1631804700000|2021-09-16 15:05:00|15676.4|15675.2|15673.4|15672.2|15678.4|15677.2|15671.9|15670.7|237
1631805000000|2021-09-16 15:10:00|15672.9|15671.7|15687.9|15686.7|15689.4|15688.2|15671.9|15670.7|479
1631805300000|2021-09-16 15:15:00|15687.4|15686.2|15645.4|15644.2|15687.4|15686.2|15638.4|15637.2|799
1631805600000|2021-09-16 15:20:00|15645.9|15644.7|15648.4|15647.2|15650.9|15649.7|15644.9|15643.7|361
1631805900000|2021-09-16 15:25:00|15648.9|15647.7|15659.9|15658.7|15664.9|15663.7|15648.9|15647.7|1097
1631806200000|2021-09-16 15:30:00|15659.4|15658.2|15653.8|15651.8|15670.8|15668.8|15650.3|15648.3|714
1631806500000|2021-09-16 15:35:00|15653.3|15651.3|15661.8|15659.8|15661.8|15659.8|15646.3|15644.3|412
1631806800000|2021-09-16 15:40:00|15662.3|15660.3|15659.3|15657.3|15669.8|15667.8|15659.3|15657.3|506
1631807100000|2021-09-16 15:45:00|15658.8|15656.8|15664.3|15662.3|15666.3|15664.3|15658.3|15656.3|113
1631807400000|2021-09-16 15:50:00|15664.8|15662.8|15670.8|15668.8|15673.3|15671.3|15662.8|15660.8|190
1631807700000|2021-09-16 15:55:00|15670.3|15668.3|15675.8|15673.8|15675.8|15673.8|15666.3|15664.3|125
1631808000000|2021-09-16 16:00:00|15676.3|15674.3|15667.8|15665.8|15677.3|15675.3|15667.8|15665.8|75
1631808300000|2021-09-16 16:05:00|15668.3|15666.3|15681.3|15679.3|15681.8|15679.8|15668.3|15666.3|72
1631808600000|2021-09-16 16:10:00|15680.8|15678.8|15684.8|15682.8|15686.3|15684.3|15678.8|15676.8|58
1631808900000|2021-09-16 16:15:00|15685.3|15683.3|15696.8|15694.8|15698.8|15696.8|15684.8|15682.8|133
1631809200000|2021-09-16 16:20:00|15697.3|15695.3|15690.3|15688.3|15697.8|15695.8|15686.3|15684.3|132
1631809500000|2021-09-16 16:25:00|15689.8|15687.8|15685.3|15683.3|15689.8|15687.8|15680.8|15678.8|113
1631809800000|2021-09-16 16:30:00|15685.8|15683.8|15684.8|15682.8|15689.3|15687.3|15684.8|15682.8|84
1631810100000|2021-09-16 16:35:00|15684.3|15682.3|15686.8|15684.8|15687.8|15685.8|15683.3|15681.3|190
1631810400000|2021-09-16 16:40:00|15685.8|15683.8|15694.8|15692.8|15695.8|15693.8|15683.8|15681.8|47
1631810700000|2021-09-16 16:45:00|15694.3|15692.3|15691.8|15689.8|15696.3|15694.3|15690.8|15688.8|79
1631811000000|2021-09-16 16:50:00|15692.3|15690.3|15685.8|15683.8|15693.8|15691.8|15685.3|15683.3|47
1631811300000|2021-09-16 16:55:00|15686.3|15684.3|15686.8|15684.8|15689.3|15687.3|15685.3|15683.3|86
1631811600000|2021-09-16 17:00:00|15687.3|15685.3|15680.8|15678.8|15687.8|15685.8|15679.3|15677.3|97
1631811900000|2021-09-16 17:05:00|15681.3|15679.3|15679.8|15677.8|15684.3|15682.3|15676.8|15674.8|139
1631812200000|2021-09-16 17:10:00|15680.3|15678.3|15683.8|15681.8|15683.8|15681.8|15677.8|15675.8|40
1631812500000|2021-09-16 17:15:00|15683.3|15681.3|15686.8|15684.8|15687.3|15685.3|15682.3|15680.3|30
1631812800000|2021-09-16 17:20:00|15687.3|15685.3|15687.8|15685.8|15689.8|15687.8|15686.3|15684.3|29
1631813100000|2021-09-16 17:25:00|15688.3|15686.3|15690.8|15688.8|15690.8|15688.8|15685.3|15683.3|59
1631813400000|2021-09-16 17:30:00|15690.3|15688.3|15686.8|15684.8|15691.3|15689.3|15685.3|15683.3|66
1631813700000|2021-09-16 17:35:00|15687.3|15685.3|15683.8|15681.8|15687.8|15685.8|15680.8|15678.8|106
1631814000000|2021-09-16 17:40:00|15684.3|15682.3|15682.3|15680.3|15685.8|15683.8|15681.3|15679.3|52
1631814300000|2021-09-16 17:45:00|15682.8|15680.8|15682.8|15680.8|15684.8|15682.8|15680.3|15678.3|99
1631814600000|2021-09-16 17:50:00|15683.3|15681.3|15699.3|15697.3|15699.8|15697.8|15683.3|15681.3|115
1631814900000|2021-09-16 17:55:00|15699.8|15697.8|15700.8|15698.8|15701.8|15699.8|15696.8|15694.8|80
1631815200000|2021-09-16 18:00:00|15701.3|15699.3|15699.8|15697.8|15704.3|15702.3|15699.8|15697.8|66
1631815500000|2021-09-16 18:05:00|15700.3|15698.3|15702.3|15700.3|15702.8|15700.8|15698.8|15696.8|105
1631815800000|2021-09-16 18:10:00|15702.8|15700.8|15708.8|15706.8|15712.3|15710.3|15702.8|15700.8|101
1631816100000|2021-09-16 18:15:00|15709.3|15707.3|15706.3|15704.3|15711.8|15709.8|15705.3|15703.3|69
1631816400000|2021-09-16 18:20:00|15706.8|15704.8|15705.8|15703.8|15708.3|15706.3|15704.3|15702.3|48
1631816700000|2021-09-16 18:25:00|15706.3|15704.3|15704.8|15702.8|15708.8|15706.8|15702.3|15700.3|25
1631817000000|2021-09-16 18:30:00|15705.3|15703.3|15705.8|15703.8|15707.3|15705.3|15702.3|15700.3|71
1631817300000|2021-09-16 18:35:00|15706.3|15704.3|15712.3|15710.3|15712.3|15710.3|15705.8|15703.8|69
1631817600000|2021-09-16 18:40:00|15711.8|15709.8|15708.8|15706.8|15712.3|15710.3|15708.3|15706.3|71
1631817900000|2021-09-16 18:45:00|15709.3|15707.3|15711.3|15709.3|15711.3|15709.3|15707.3|15705.3|27
1631818200000|2021-09-16 18:50:00|15710.8|15708.8|15716.3|15714.3|15716.3|15714.3|15709.3|15707.3|54
1631818500000|2021-09-16 18:55:00|15716.8|15714.8|15719.8|15717.8|15721.8|15719.8|15716.3|15714.3|35
1631818800000|2021-09-16 19:00:00|15719.3|15717.3|15714.8|15712.8|15720.3|15718.3|15694.3|15692.3|256
1631819100000|2021-09-16 19:05:00|15715.3|15713.3|15723.3|15721.3|15727.8|15725.8|15714.8|15712.8|155
1631819400000|2021-09-16 19:10:00|15723.8|15721.8|15717.8|15715.8|15724.3|15722.3|15716.3|15714.3|82
1631819700000|2021-09-16 19:15:00|15718.3|15716.3|15712.8|15710.8|15719.3|15717.3|15710.8|15708.8|27
1631820000000|2021-09-16 19:20:00|15713.3|15711.3|15712.8|15710.8|15715.8|15713.8|15711.8|15709.8|22
1631820300000|2021-09-16 19:25:00|15713.3|15711.3|15702.8|15700.8|15714.8|15712.8|15702.8|15700.8|41
1631820600000|2021-09-16 19:30:00|15702.3|15700.3|15701.8|15699.8|15705.3|15703.3|15701.8|15699.8|78
1631820900000|2021-09-16 19:35:00|15702.8|15700.8|15704.8|15702.8|15704.8|15702.8|15698.8|15696.8|71
1631821200000|2021-09-16 19:40:00|15704.3|15702.3|15704.3|15702.3|15708.3|15706.3|15703.3|15701.3|47
1631821500000|2021-09-16 19:45:00|15703.8|15701.8|15715.8|15713.8|15718.3|15716.3|15702.3|15700.3|259
1631821800000|2021-09-16 19:50:00|15716.3|15714.3|15718.8|15716.8|15723.3|15721.3|15715.3|15713.3|220
1631822100000|2021-09-16 19:55:00|15718.3|15716.3|15712.3|15710.3|15719.3|15717.3|15702.3|15700.3|307
1631822400000|2021-09-16 20:00:00|15712.8|15710.8|15706.8|15701.8|15714.4|15710.8|15704.5|15699.5|10
1631822700000|2021-09-16 20:05:00|15705.3|15700.3|15708.3|15703.3|15709.1|15704.1|15701.7|15696.7|0
1631823000000|2021-09-16 20:10:00|15706.7|15701.7|15707.3|15702.3|15713.7|15708.7|15706.5|15701.5|0
1631823300000|2021-09-16 20:15:00|15708.1|15703.1|15705.7|15700.7|15708.9|15703.9|15704.9|15699.9|0
1631823600000|2021-09-16 20:20:00|15705.3|15700.3|15702.2|15697.2|15705.7|15700.7|15702.2|15697.2|0
1631823900000|2021-09-16 20:25:00|15702.1|15697.1|15702.3|15697.3|15703.6|15698.6|15701.5|15696.5|0
1631824200000|2021-09-16 20:30:00|15703.1|15698.1|15702.4|15697.4|15703.9|15698.9|15701.6|15696.6|0
1631824500000|2021-09-16 20:35:00|15701.6|15696.6|15700|15695|15702.4|15697.4|15697.5|15692.5|0
1631824800000|2021-09-16 20:40:00|15699.2|15694.2|15700.2|15695.2|15700.2|15695.2|15698.6|15693.6|0
1631825100000|2021-09-16 20:45:00|15701|15696|15699|15694|15701.4|15696.4|15699|15694|0
1631825400000|2021-09-16 20:50:00|15698.2|15693.2|15701.8|15696.8|15702.6|15697.6|15698.2|15693.2|0
1631825700000|2021-09-16 20:55:00|15702.2|15697.2|15702.9|15697.9|15706.6|15701.6|15701.5|15696.5|0
1631826000000|2021-09-16 21:00:00|15703.8|15698.8|15703.4|15698.4|15703.8|15698.8|15702.4|15697.4|0
1631826300000|2021-09-16 21:05:00|15703.8|15698.8|15702|15697|15704.4|15699.4|15701.5|15696.5|0
1631826600000|2021-09-16 21:10:00|15702.3|15697.3|15701|15696|15703.2|15698.2|15699.4|15694.4|0
1631826900000|2021-09-16 21:15:00|15701.1|15696.1|15702.4|15697.4|15702.4|15697.4|15701.1|15696.1|0
1631827200000|2021-09-16 21:20:00|15702.8|15697.8|15701.8|15696.8|15702.8|15697.8|15701.8|15696.8|0
1631827500000|2021-09-16 21:25:00|15701.9|15696.9|15702.9|15697.9|15702.9|15697.9|15701.9|15696.9|0
1631827800000|2021-09-16 21:30:00|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.5|15697.5|0
1631828100000|2021-09-16 21:35:00|15702.6|15697.6|15702.5|15697.5|15703.2|15698.2|15702.5|15697.5|0
1631828400000|2021-09-16 21:40:00|15702.7|15697.7|15702.7|15697.7|15702.7|15697.7|15702.7|15697.7|0
1631828700000|2021-09-16 21:45:00|15702.4|15697.4|15702.5|15697.5|15702.6|15697.6|15700.4|15695.4|0
1631829000000|2021-09-16 21:50:00|15702.6|15697.6|15702.9|15697.9|15702.9|15697.9|15702.6|15697.6|0
1631829300000|2021-09-16 21:55:00|15704.6|15699.6|15705.2|15700.2|15705.5|15700.5|15703.9|15698.9|0
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15703|15698|15707.6|15702.6|15703|15698|0
1631829900000|2021-09-16 22:05:00|15702.6|15697.6|15702.1|15697.1|15703.8|15698.8|15701.4|15696.4|0
1631830200000|2021-09-16 22:10:00|15702.9|15697.9|15702.2|15697.2|15704|15699|15702.2|15697.2|0
1631830500000|2021-09-16 22:15:00|15703|15698|15702.9|15697.9|15703|15698|15701.2|15696.2|0
1631830800000|2021-09-16 22:20:00|15703.7|15698.7|15703.6|15698.6|15705.3|15700.3|15702.8|15697.8|0
1631831100000|2021-09-16 22:25:00|15702.8|15697.8|15704.4|15699.4|15705.2|15700.2|15702.8|15697.8|0
1631831400000|2021-09-16 22:30:00|15705.2|15700.2|15705.7|15700.7|15706.5|15701.5|15703.6|15698.6|0
1631831700000|2021-09-16 22:35:00|15706.1|15701.1|15706.6|15701.6|15706.6|15701.6|15705|15700|0
1631832000000|2021-09-16 22:40:00|15706.1|15701.1|15706.6|15701.6|15706.6|15701.6|15705|15700|0
1631832300000|2021-09-16 22:45:00|15705.8|15700.8|15705.3|15700.3|15705.8|15700.8|15705|15700|0
1631832600000|2021-09-16 22:50:00|15704.5|15699.5|15705.2|15700.2|15706|15701|15704.5|15699.5|0
1631832900000|2021-09-16 22:55:00|15704.4|15699.4|15703.5|15698.5|15704.4|15699.4|15702.7|15697.7|0
1631833200000|2021-09-16 23:00:00|15704.3|15699.3|15705.1|15700.1|15705.1|15700.1|15703.9|15698.9|0
1631833500000|2021-09-16 23:05:00|15705.2|15700.2|15703.6|15698.6|15705.2|15700.2|15703.6|15698.6|0
1631833800000|2021-09-16 23:10:00|15704|15699|15704.4|15699.4|15705.2|15700.2|15703.6|15698.6|0
1631834100000|2021-09-16 23:15:00|15705.2|15700.2|15704.4|15699.4|15706|15701|15703.6|15698.6|0
1631834400000|2021-09-16 23:20:00|15703.6|15698.6|15705.3|15700.3|15705.3|15700.3|15703.6|15698.6|0
1631834700000|2021-09-16 23:25:00|15705.4|15700.4|15704.6|15699.6|15705.4|15700.4|15704.2|15699.2|0
1631835000000|2021-09-16 23:30:00|15705.4|15700.4|15704.6|15699.6|15705.4|15700.4|15703.9|15698.9|0
1631835300000|2021-09-16 23:35:00|15704.2|15699.2|15703|15698|15704.6|15699.6|15703|15698|0
1631835600000|2021-09-16 23:40:00|15703.1|15698.1|15693.8|15688.8|15703.1|15698.1|15692|15687|0
1631835900000|2021-09-16 23:45:00|15693|15688|15689.4|15684.4|15693|15688|15687.5|15682.5|0
1631836200000|2021-09-16 23:50:00|15690.2|15685.2|15694.9|15689.9|15694.9|15689.9|15687.9|15682.9|0
1631836500000|2021-09-16 23:55:00|15694.1|15689.1|15695.7|15690.7|15696.5|15691.5|15692.6|15687.6|0
1631836800000|2021-09-17 00:00:00|15696.5|15691.5|15692.4|15687.4|15697.3|15692.3|15685.9|15680.9|0
1631837100000|2021-09-17 00:05:00|15691.6|15686.6|15694.7|15689.7|15695.5|15690.5|15690|15685|0
1631837400000|2021-09-17 00:10:00|15693.9|15688.9|15690.7|15685.7|15694.7|15689.7|15689.9|15684.9|0
1631837700000|2021-09-17 00:15:00|15689.9|15684.9|15694.8|15690.8|15705.3|15701.3|15688.8|15684.8|139
1631838000000|2021-09-17 00:20:00|15695.3|15691.3|15694.8|15690.8|15702.8|15698.8|15692.3|15688.3|56
1631838300000|2021-09-17 00:25:00|15695.3|15691.3|15699.8|15695.8|15699.8|15695.8|15695.3|15691.3|28
1631838600000|2021-09-17 00:30:00|15700.3|15696.3|15694.3|15690.3|15701.3|15697.3|15693.8|15689.8|44
1631838900000|2021-09-17 00:35:00|15694.8|15690.8|15696.3|15692.3|15696.8|15692.8|15694.3|15690.3|10
1631839200000|2021-09-17 00:40:00|15695.8|15691.8|15688.8|15684.8|15695.8|15691.8|15687.3|15683.3|30
1631839500000|2021-09-17 00:45:00|15688.3|15684.3|15686.8|15682.8|15690.3|15686.3|15685.3|15681.3|26
1631839800000|2021-09-17 00:50:00|15687.3|15683.3|15687.8|15683.8|15688.8|15684.8|15685.8|15681.8|13
1631840100000|2021-09-17 00:55:00|15687.3|15683.3|15688.8|15684.8|15688.8|15684.8|15684.8|15680.8|22
1631840400000|2021-09-17 01:00:00|15689.3|15685.3|15690.3|15686.3|15692.8|15688.8|15688.3|15684.3|30
1631840700000|2021-09-17 01:05:00|15690.8|15686.8|15695.3|15691.3|15695.8|15691.8|15689.3|15685.3|8
1631841000000|2021-09-17 01:10:00|15695.8|15691.8|15701.3|15697.3|15701.3|15697.3|15693.3|15689.3|12
1631841300000|2021-09-17 01:15:00|15701.8|15697.8|15692.3|15688.3|15702.3|15698.3|15692.3|15688.3|26
1631841600000|2021-09-17 01:20:00|15692.8|15688.8|15693.8|15689.8|15695.8|15691.8|15691.3|15687.3|16
1631841900000|2021-09-17 01:25:00|15694.3|15690.3|15689.8|15685.8|15696.3|15692.3|15688.8|15684.8|21
1631842200000|2021-09-17 01:30:00|15688.3|15684.3|15673.3|15669.3|15688.3|15684.3|15668.3|15664.3|57
1631842500000|2021-09-17 01:35:00|15673.8|15669.8|15683.3|15679.3|15685.3|15681.3|15673.3|15669.3|49
1631842800000|2021-09-17 01:40:00|15682.8|15678.8|15690.3|15686.3|15692.8|15688.8|15682.8|15678.8|33
1631843100000|2021-09-17 01:45:00|15689.8|15685.8|15697.3|15693.3|15701.8|15697.8|15689.8|15685.8|55
1631843400000|2021-09-17 01:50:00|15696.8|15692.8|15694.3|15690.3|15700.3|15696.3|15692.8|15688.8|23
1631843700000|2021-09-17 01:55:00|15693.8|15689.8|15694.3|15690.3|15694.8|15690.8|15693.8|15689.8|0
1631844000000|2021-09-17 02:00:00|15693.8|15689.8|15706.3|15702.3|15710.3|15706.3|15693.8|15689.8|25
1631844300000|2021-09-17 02:05:00|15706.8|15702.8|15703.3|15699.3|15709.3|15705.3|15702.3|15698.3|6
1631844600000|2021-09-17 02:10:00|15702.8|15698.8|15711.3|15707.3|15711.3|15707.3|15702.3|15698.3|5
1631844900000|2021-09-17 02:15:00|15710.8|15706.8|15710.3|15706.3|15710.8|15706.8|15705.8|15701.8|10
1631845200000|2021-09-17 02:20:00|15710.8|15706.8|15711.3|15707.3|15719.3|15715.3|15710.3|15706.3|25
1631845500000|2021-09-17 02:25:00|15710.8|15706.8|15710.3|15706.3|15714.3|15710.3|15710.3|15706.3|17
1631845800000|2021-09-17 02:30:00|15707.8|15703.8|15703.8|15699.8|15709.3|15705.3|15701.3|15697.3|69
1631846100000|2021-09-17 02:35:00|15703.3|15699.3|15710.3|15706.3|15712.3|15708.3|15702.3|15698.3|22
1631846400000|2021-09-17 02:40:00|15710.8|15706.8|15714.8|15710.8|15714.8|15710.8|15708.3|15704.3|8
1631846700000|2021-09-17 02:45:00|15715.3|15711.3|15712.8|15708.8|15722.8|15718.8|15712.3|15708.3|30
1631847000000|2021-09-17 02:50:00|15712.3|15708.3|15709.3|15705.3|15712.3|15708.3|15702.3|15698.3|33
1631847300000|2021-09-17 02:55:00|15709.8|15705.8|15715.3|15711.3|15717.3|15713.3|15708.3|15704.3|21
1631847600000|2021-09-17 03:00:00|15715.8|15711.8|15714.3|15710.3|15716.8|15712.8|15711.8|15707.8|7
1631847900000|2021-09-17 03:05:00|15714.8|15710.8|15714.3|15710.3|15715.3|15711.3|15713.3|15709.3|4
1631848200000|2021-09-17 03:10:00|15713.8|15709.8|15716.8|15712.8|15717.3|15713.3|15713.8|15709.8|9
1631848500000|2021-09-17 03:15:00|15716.3|15712.3|15724.3|15720.3|15724.8|15720.8|15716.3|15712.3|36
1631848800000|2021-09-17 03:20:00|15724.8|15720.8|15720.8|15716.8|15724.8|15720.8|15720.8|15716.8|13
1631849100000|2021-09-17 03:25:00|15721.8|15717.8|15721.8|15717.8|15723.3|15719.3|15720.8|15716.8|9
1631849400000|2021-09-17 03:30:00|15721.3|15717.3|15717.3|15713.3|15724.8|15720.8|15716.8|15712.8|6
1631849700000|2021-09-17 03:35:00|15716.8|15712.8|15714.3|15710.3|15718.8|15714.8|15714.3|15710.3|7
1631850000000|2021-09-17 03:40:00|15713.8|15709.8|15716.3|15712.3|15716.8|15712.8|15713.3|15709.3|10
1631850300000|2021-09-17 03:45:00|15715.8|15711.8|15714.3|15710.3|15715.8|15711.8|15713.3|15709.3|3
1631850600000|2021-09-17 03:50:00|15713.8|15709.8|15714.3|15710.3|15714.8|15710.8|15713.3|15709.3|2
1631850900000|2021-09-17 03:55:00|15714.8|15710.8|15713.8|15709.8|15715.3|15711.3|15713.8|15709.8|1
1631851200000|2021-09-17 04:00:00|15714.3|15710.3|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|1
1631851500000|2021-09-17 04:05:00|15715.3|15711.3|15715.3|15711.3|15717.3|15713.3|15715.3|15711.3|3
1631851800000|2021-09-17 04:10:00|15715.8|15711.8|15715.3|15711.3|15717.3|15713.3|15714.8|15710.8|13
1631852100000|2021-09-17 04:15:00|15714.8|15710.8|15713.8|15709.8|15715.8|15711.8|15713.8|15709.8|3
1631852400000|2021-09-17 04:20:00|15713.3|15709.3|15724.3|15720.3|15726.3|15722.3|15712.8|15708.8|26
1631852700000|2021-09-17 04:25:00|15724.8|15720.8|15718.3|15714.3|15724.8|15720.8|15716.8|15712.8|20
1631853000000|2021-09-17 04:30:00|15717.8|15713.8|15715.8|15711.8|15718.8|15714.8|15715.8|15711.8|11
1631853300000|2021-09-17 04:35:00|15717.8|15713.8|15717.3|15713.3|15718.8|15714.8|15716.3|15712.3|5
1631853600000|2021-09-17 04:40:00|15717.8|15713.8|15719.3|15715.3|15719.8|15715.8|15717.8|15713.8|6
1631853900000|2021-09-17 04:45:00|15719.8|15715.8|15723.3|15719.3|15723.3|15719.3|15718.3|15714.3|13
1631854200000|2021-09-17 04:50:00|15722.8|15718.8|15724.3|15720.3|15724.8|15720.8|15722.3|15718.3|14
1631854500000|2021-09-17 04:55:00|15723.8|15719.8|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|20
1631854800000|2021-09-17 05:00:00|15721.8|15717.8|15725.3|15721.3|15725.8|15721.8|15720.8|15716.8|22
1631855100000|2021-09-17 05:05:00|15724.8|15720.8|15726.8|15722.8|15731.3|15727.3|15724.8|15720.8|41
1631855400000|2021-09-17 05:10:00|15726.3|15722.3|15722.8|15718.8|15726.3|15722.3|15722.3|15718.3|31
1631855700000|2021-09-17 05:15:00|15723.8|15719.8|15729.8|15725.8|15730.3|15726.3|15723.8|15719.8|11
1631856000000|2021-09-17 05:20:00|15730.8|15726.8|15734.8|15730.8|15738.3|15734.3|15730.8|15726.8|24
1631856300000|2021-09-17 05:25:00|15734.3|15730.3|15733.8|15729.8|15734.8|15730.8|15730.3|15726.3|19
1631856600000|2021-09-17 05:30:00|15734.3|15730.3|15732.3|15728.3|15736.3|15732.3|15730.3|15726.3|62
1631856900000|2021-09-17 05:35:00|15732.8|15728.8|15731.8|15727.8|15734.3|15730.3|15731.3|15727.3|18
1631857200000|2021-09-17 05:40:00|15732.3|15728.3|15726.8|15722.8|15735.3|15731.3|15726.8|15722.8|67
1631857500000|2021-09-17 05:45:00|15726.3|15722.3|15727.3|15723.3|15728.8|15724.8|15724.3|15720.3|26
1631857800000|2021-09-17 05:50:00|15727.8|15723.8|15735.3|15731.3|15737.3|15733.3|15727.3|15723.3|36
1631858100000|2021-09-17 05:55:00|15734.3|15730.3|15734.3|15730.3|15735.8|15731.8|15732.8|15728.8|66
1631858400000|2021-09-17 06:00:00|15733.3|15731.3|15730.8|15728.8|15737.3|15735.3|15721.8|15719.8|280
1631858700000|2021-09-17 06:05:00|15729.8|15727.8|15726.8|15724.8|15733.3|15731.3|15723.8|15721.8|200
1631859000000|2021-09-17 06:10:00|15728.8|15726.8|15728.8|15726.8|15730.3|15728.3|15724.3|15722.3|169
1631859300000|2021-09-17 06:15:00|15728.3|15726.3|15728.3|15726.3|15732.3|15730.3|15725.8|15723.8|178
1631859600000|2021-09-17 06:20:00|15728.8|15726.8|15737.3|15735.3|15739.3|15737.3|15727.8|15725.8|239
1631859900000|2021-09-17 06:25:00|15736.8|15734.8|15736.8|15734.8|15740.8|15738.8|15734.3|15732.3|195
1631860200000|2021-09-17 06:30:00|15737.3|15735.3|15732.8|15730.8|15739.8|15737.8|15730.8|15728.8|175
1631860500000|2021-09-17 06:35:00|15732.3|15730.3|15737.3|15735.3|15738.8|15736.8|15731.3|15729.3|90
1631860800000|2021-09-17 06:40:00|15736.8|15734.8|15737.3|15735.3|15739.3|15737.3|15734.3|15732.3|117
1631861100000|2021-09-17 06:45:00|15736.3|15734.3|15738.3|15736.3|15740.8|15738.8|15734.3|15732.3|111
1631861400000|2021-09-17 06:50:00|15739.3|15737.3|15730.8|15728.8|15739.3|15737.3|15730.3|15728.3|255
1631861700000|2021-09-17 06:55:00|15731.3|15729.3|15754.3|15752.3|15755.3|15753.3|15730.8|15728.8|637
1631862000000|2021-09-17 07:00:00|15753.9|15752.7|15777.9|15776.7|15793.9|15792.7|15753.9|15752.7|3852
1631862300000|2021-09-17 07:05:00|15778.9|15777.7|15758.9|15757.7|15785.9|15784.7|15758.4|15757.2|2565
1631862600000|2021-09-17 07:10:00|15758.4|15757.2|15749.9|15748.7|15784.9|15783.7|15749.9|15748.7|1836
1631862900000|2021-09-17 07:15:00|15749.4|15748.2|15741.9|15740.7|15763.9|15762.7|15733.9|15732.7|1603
1631863200000|2021-09-17 07:20:00|15742.4|15741.2|15752.9|15751.7|15762.4|15761.2|15738.4|15737.2|1342
1631863500000|2021-09-17 07:25:00|15753.4|15752.2|15750.4|15749.2|15767.4|15766.2|15749.9|15748.7|903
1631863800000|2021-09-17 07:30:00|15749.9|15748.7|15758.4|15757.2|15764.9|15763.7|15744.9|15743.7|825
1631864100000|2021-09-17 07:35:00|15758.9|15757.7|15748.9|15747.7|15759.9|15758.7|15745.9|15744.7|635
1631864400000|2021-09-17 07:40:00|15748.4|15747.2|15738.6|15737.4|15753.6|15752.4|15738.6|15737.4|540
1631864700000|2021-09-17 07:45:00|15738.1|15736.9|15733.1|15731.9|15742.6|15741.4|15728.6|15727.4|851
1631865000000|2021-09-17 07:50:00|15733.6|15732.4|15747.1|15745.9|15749.6|15748.4|15732.1|15730.9|596
1631865300000|2021-09-17 07:55:00|15747.6|15746.4|15749.1|15747.9|15749.6|15748.4|15738.6|15737.4|476
1631865600000|2021-09-17 08:00:00|15748.6|15747.4|15740.6|15739.4|15748.6|15747.4|15739.1|15737.9|340
1631865900000|2021-09-17 08:05:00|15741.1|15739.9|15733.6|15732.4|15741.6|15740.4|15721.1|15719.9|899
1631866200000|2021-09-17 08:10:00|15733.1|15731.9|15718.1|15716.9|15733.6|15732.4|15708.6|15707.4|906
1631866500000|2021-09-17 08:15:00|15718.6|15717.4|15723.6|15722.4|15726.1|15724.9|15713.1|15711.9|457
1631866800000|2021-09-17 08:20:00|15724.1|15722.9|15719.1|15717.9|15726.1|15724.9|15717.6|15716.4|475
1631867100000|2021-09-17 08:25:00|15718.6|15717.4|15722.1|15720.9|15722.6|15721.4|15709.1|15707.9|675
1631867400000|2021-09-17 08:30:00|15721.6|15720.4|15718.1|15716.9|15721.6|15720.4|15710.1|15708.9|720
1631867700000|2021-09-17 08:35:00|15717.6|15716.4|15724.1|15722.9|15727.6|15726.4|15716.1|15714.9|493
1631868000000|2021-09-17 08:40:00|15724.6|15723.4|15724.6|15723.4|15734.6|15733.4|15724.1|15722.9|433
1631868300000|2021-09-17 08:45:00|15725.1|15723.9|15731.1|15729.9|15732.6|15731.4|15723.6|15722.4|321
1631868600000|2021-09-17 08:50:00|15730.6|15729.4|15737.6|15736.4|15737.6|15736.4|15726.6|15725.4|403
1631868900000|2021-09-17 08:55:00|15737.1|15735.9|15734.6|15733.4|15739.6|15738.4|15733.6|15732.4|380
1631869200000|2021-09-17 09:00:00|15735.6|15734.4|15728.6|15727.4|15737.1|15735.9|15725.6|15724.4|457
1631869500000|2021-09-17 09:05:00|15729.1|15727.9|15717.6|15716.4|15729.1|15727.9|15716.1|15714.9|586
1631869800000|2021-09-17 09:10:00|15718.1|15716.9|15685.1|15683.9|15724.6|15723.4|15685.1|15683.9|955
1631870100000|2021-09-17 09:15:00|15684.6|15683.4|15702.6|15701.4|15707.1|15705.9|15669.6|15668.4|1406
1631870400000|2021-09-17 09:20:00|15702.1|15700.9|15683.1|15681.9|15702.1|15700.9|15680.6|15679.4|852
1631870700000|2021-09-17 09:25:00|15683.6|15682.4|15701.6|15700.4|15702.1|15700.9|15677.6|15676.4|836
1631871000000|2021-09-17 09:30:00|15701.1|15699.9|15688.6|15687.4|15702.6|15701.4|15685.6|15684.4|370
1631871300000|2021-09-17 09:35:00|15689.1|15687.9|15687.1|15685.9|15694.6|15693.4|15684.1|15682.9|578
1631871600000|2021-09-17 09:40:00|15686.6|15685.4|15663.6|15662.4|15688.6|15687.4|15663.6|15662.4|994
1631871900000|2021-09-17 09:45:00|15664.1|15662.9|15663.6|15662.4|15671.6|15670.4|15650.6|15649.4|1662
1631872200000|2021-09-17 09:50:00|15663.1|15661.9|15640.6|15639.4|15665.6|15664.4|15620.1|15618.9|2815
1631872500000|2021-09-17 09:55:00|15640.1|15638.9|15646.1|15644.9|15647.6|15646.4|15617.6|15616.4|2282
1631872800000|2021-09-17 10:00:00|15644.1|15642.9|15624.1|15622.9|15644.6|15643.4|15613.6|15612.4|1606
1631873100000|2021-09-17 10:05:00|15624.6|15623.4|15637.6|15636.4|15640.1|15638.9|15618.1|15616.9|954
1631873400000|2021-09-17 10:10:00|15637.1|15635.9|15645.6|15644.4|15648.1|15646.9|15624.1|15622.9|957
1631873700000|2021-09-17 10:15:00|15645.1|15643.9|15644.1|15642.9|15651.6|15650.4|15636.1|15634.9|960
1631874000000|2021-09-17 10:20:00|15643.6|15642.4|15616.1|15614.9|15644.6|15643.4|15602.1|15600.9|1200
1631874300000|2021-09-17 10:25:00|15615.6|15614.4|15621.1|15619.9|15622.1|15620.9|15601.6|15600.4|1081
1631874600000|2021-09-17 10:30:00|15621.6|15620.4|15619.1|15617.9|15625.1|15623.9|15604.1|15602.9|795
1631874900000|2021-09-17 10:35:00|15619.6|15618.4|15611.6|15610.4|15620.6|15619.4|15596.6|15595.4|760
1631875200000|2021-09-17 10:40:00|15612.1|15610.9|15603.1|15601.9|15614.6|15613.4|15599.1|15597.9|684
1631875500000|2021-09-17 10:45:00|15603.6|15602.4|15622.6|15621.4|15623.6|15622.4|15596.1|15594.9|774
1631875800000|2021-09-17 10:50:00|15622.1|15620.9|15616.1|15614.9|15624.1|15622.9|15612.1|15610.9|569
1631876100000|2021-09-17 10:55:00|15617.6|15616.4|15626.1|15624.9|15627.6|15626.4|15602.1|15600.9|681
1631876400000|2021-09-17 11:00:00|15627.6|15626.4|15636.6|15635.4|15637.6|15636.4|15614.6|15613.4|1507
1631876700000|2021-09-17 11:05:00|15637.6|15636.4|15611.1|15609.9|15637.6|15636.4|15609.6|15608.4|941
1631877000000|2021-09-17 11:10:00|15610.6|15609.4|15600.6|15599.4|15614.6|15613.4|15595.6|15594.4|673
1631877300000|2021-09-17 11:15:00|15599.6|15598.4|15615.1|15613.9|15617.6|15616.4|15599.6|15598.4|613
1631877600000|2021-09-17 11:20:00|15615.6|15614.4|15600.6|15599.4|15616.1|15614.9|15599.6|15598.4|508
1631877900000|2021-09-17 11:25:00|15601.6|15600.4|15571.1|15569.9|15602.1|15600.9|15563.1|15561.9|1344
1631878200000|2021-09-17 11:30:00|15570.6|15569.4|15575.1|15573.9|15579.1|15577.9|15552.6|15551.4|1027
1631878500000|2021-09-17 11:35:00|15574.6|15573.4|15578.6|15577.4|15599.1|15597.9|15570.1|15568.9|840
1631878800000|2021-09-17 11:40:00|15578.4|15577.2|15581.9|15580.7|15585.4|15584.2|15567.4|15566.2|961
1631879100000|2021-09-17 11:45:00|15582.4|15581.2|15566.9|15565.7|15582.4|15581.2|15565.9|15564.7|692
1631879400000|2021-09-17 11:50:00|15567.4|15566.2|15584.9|15583.7|15586.9|15585.7|15563.4|15562.2|615
1631879700000|2021-09-17 11:55:00|15584.4|15583.2|15570.9|15569.7|15585.4|15584.2|15570.4|15569.2|418
1631880000000|2021-09-17 12:00:00|15570.4|15569.2|15572.9|15571.7|15579.4|15578.2|15567.9|15566.7|418
1631880300000|2021-09-17 12:05:00|15573.4|15572.2|15585.9|15584.7|15586.9|15585.7|15568.4|15567.2|418
1631880600000|2021-09-17 12:10:00|15585.4|15584.2|15609.4|15608.2|15610.4|15609.2|15585.4|15584.2|652
1631880900000|2021-09-17 12:15:00|15608.9|15607.7|15626.4|15625.2|15628.9|15627.7|15606.9|15605.7|764
1631881200000|2021-09-17 12:20:00|15625.4|15624.2|15628.4|15627.2|15637.4|15636.2|15625.4|15624.2|820
1631881500000|2021-09-17 12:25:00|15628.9|15627.7|15643.4|15642.2|15647.4|15646.2|15626.9|15625.7|676
1631881800000|2021-09-17 12:30:00|15643.9|15642.7|15649.9|15648.7|15655.4|15654.2|15640.4|15639.2|667
1631882100000|2021-09-17 12:35:00|15650.4|15649.2|15649.9|15648.7|15656.4|15655.2|15647.4|15646.2|650
1631882400000|2021-09-17 12:40:00|15649.4|15648.2|15649.9|15648.7|15653.9|15652.7|15642.9|15641.7|439
1631882700000|2021-09-17 12:45:00|15649.4|15648.2|15656.4|15655.2|15659.4|15658.2|15649.4|15648.2|442
1631883000000|2021-09-17 12:50:00|15655.9|15654.7|15658.9|15657.7|15664.9|15663.7|15650.4|15649.2|569
1631883300000|2021-09-17 12:55:00|15658.4|15657.2|15655.9|15654.7|15662.9|15661.7|15655.4|15654.2|500
1631883600000|2021-09-17 13:00:00|15656.4|15655.2|15655.4|15654.2|15658.9|15657.7|15652.9|15651.7|416
1631883900000|2021-09-17 13:05:00|15654.9|15653.7|15642.4|15641.2|15657.9|15656.7|15641.4|15640.2|588
1631884200000|2021-09-17 13:10:00|15641.9|15640.7|15653.4|15652.2|15655.4|15654.2|15641.4|15640.2|429
1631884500000|2021-09-17 13:15:00|15653.9|15652.7|15657.9|15656.7|15666.9|15665.7|15653.4|15652.2|426
1631884800000|2021-09-17 13:20:00|15658.4|15657.2|15659.9|15658.7|15660.4|15659.2|15655.4|15654.2|349
1631885100000|2021-09-17 13:25:00|15659.4|15658.2|15640.4|15639.2|15660.4|15659.2|15639.4|15638.2|436
1631885400000|2021-09-17 13:30:00|15639.9|15638.7|15632.4|15631.2|15648.9|15647.7|15631.4|15630.2|933
1631885700000|2021-09-17 13:35:00|15632.9|15631.7|15634.9|15633.7|15638.9|15637.7|15625.9|15624.7|810
1631886000000|2021-09-17 13:40:00|15634.4|15633.2|15623.4|15622.2|15641.4|15640.2|15620.4|15619.2|619
1631886300000|2021-09-17 13:45:00|15622.4|15621.2|15588.4|15587.2|15623.9|15622.7|15585.9|15584.7|1041
1631886600000|2021-09-17 13:50:00|15587.9|15586.7|15574.4|15573.2|15596.4|15595.2|15571.4|15570.2|964
1631886900000|2021-09-17 13:55:00|15574.9|15573.7|15575.9|15574.7|15575.9|15574.7|15554.9|15553.7|1171
1631887200000|2021-09-17 14:00:00|15576.4|15575.2|15571.9|15570.7|15583.9|15582.7|15566.9|15565.7|1131
1631887500000|2021-09-17 14:05:00|15572.4|15571.2|15563.9|15562.7|15572.4|15571.2|15553.4|15552.2|752
1631887800000|2021-09-17 14:10:00|15564|15562.8|15539|15537.8|15564|15562.8|15538|15536.8|899
1631888100000|2021-09-17 14:15:00|15538.5|15537.3|15534.5|15533.3|15540.5|15539.3|15523.5|15522.3|1130
1631888400000|2021-09-17 14:20:00|15534|15532.8|15510|15508.8|15534.5|15533.3|15509.5|15508.3|1205
1631888700000|2021-09-17 14:25:00|15509.5|15508.3|15527.5|15526.3|15533|15531.8|15503.5|15502.3|1211
1631889000000|2021-09-17 14:30:00|15527|15525.8|15512|15510.8|15527|15525.8|15505.5|15504.3|1173
1631889300000|2021-09-17 14:35:00|15512.5|15511.3|15498.5|15497.3|15517.5|15516.3|15491|15489.8|1246
1631889600000|2021-09-17 14:40:00|15498|15496.8|15485.5|15484.3|15498.5|15497.3|15479|15477.8|1114
1631889900000|2021-09-17 14:45:00|15486|15484.8|15493|15491.8|15494.5|15493.3|15468|15466.8|1013
1631890200000|2021-09-17 14:50:00|15493.5|15492.3|15493.5|15492.3|15497|15495.8|15471.5|15470.3|1237
1631890500000|2021-09-17 14:55:00|15494|15492.8|15481|15479.8|15494|15492.8|15467|15465.8|1266
1631890800000|2021-09-17 15:00:00|15480.5|15479.3|15484|15482.8|15484.5|15483.3|15467.5|15466.3|1040
1631891100000|2021-09-17 15:05:00|15484.5|15483.3|15475.5|15474.3|15484.5|15483.3|15468|15466.8|767
1631891400000|2021-09-17 15:10:00|15475|15473.8|15502|15500.8|15506.5|15505.3|15457|15455.8|1511
1631891700000|2021-09-17 15:15:00|15502.5|15501.3|15504|15502.8|15506.5|15505.3|15490.5|15489.3|1017
1631892000000|2021-09-17 15:20:00|15504.5|15503.3|15484|15482.8|15511.5|15510.3|15483.5|15482.3|976
1631892300000|2021-09-17 15:25:00|15483.5|15482.3|15454|15452.8|15488.5|15487.3|15454|15452.8|1812
1631892600000|2021-09-17 15:30:00|15454.4|15452.4|15491.4|15489.4|15491.9|15489.9|15431.9|15429.9|3661
1631892900000|2021-09-17 15:35:00|15490.9|15488.9|15489.9|15487.9|15512.4|15510.4|15484.9|15482.9|2031
1631893200000|2021-09-17 15:40:00|15491.4|15489.4|15485.9|15483.9|15494.9|15492.9|15481.4|15479.4|786
1631893500000|2021-09-17 15:45:00|15486.4|15484.4|15496.9|15494.9|15497.9|15495.9|15482.4|15480.4|506
1631893800000|2021-09-17 15:50:00|15496.4|15494.4|15478.4|15476.4|15496.9|15494.9|15476.4|15474.4|321
1631894100000|2021-09-17 15:55:00|15477.9|15475.9|15498.4|15496.4|15504.4|15502.4|15476.9|15474.9|341
1631894400000|2021-09-17 16:00:00|15497.9|15495.9|15506.9|15504.9|15508.9|15506.9|15491.4|15489.4|399
1631894700000|2021-09-17 16:05:00|15507.4|15505.4|15505.4|15503.4|15509.9|15507.9|15496.9|15494.9|260
1631895000000|2021-09-17 16:10:00|15504.9|15502.9|15505.4|15503.4|15509.4|15507.4|15501.9|15499.9|207
1631895300000|2021-09-17 16:15:00|15504.9|15502.9|15506.9|15504.9|15513.9|15511.9|15504.9|15502.9|248
1631895600000|2021-09-17 16:20:00|15506.4|15504.4|15525.9|15523.9|15526.4|15524.4|15505.9|15503.9|225
1631895900000|2021-09-17 16:25:00|15525.4|15523.4|15514.9|15512.9|15526.4|15524.4|15514.9|15512.9|152
1631896200000|2021-09-17 16:30:00|15515.9|15513.9|15527.4|15525.4|15530.9|15528.9|15514.9|15512.9|230
1631896500000|2021-09-17 16:35:00|15527.9|15525.9|15528.4|15526.4|15533.9|15531.9|15524.4|15522.4|186
1631896800000|2021-09-17 16:40:00|15528.9|15526.9|15519.9|15517.9|15530.9|15528.9|15517.9|15515.9|217
1631897100000|2021-09-17 16:45:00|15520.4|15518.4|15522.4|15520.4|15527.4|15525.4|15520.4|15518.4|171
1631897400000|2021-09-17 16:50:00|15521.9|15519.9|15521.9|15519.9|15531.9|15529.9|15518.4|15516.4|149
1631897700000|2021-09-17 16:55:00|15522.4|15520.4|15514.9|15512.9|15525.4|15523.4|15511.4|15509.4|138
1631898000000|2021-09-17 17:00:00|15515.4|15513.4|15515.4|15513.4|15519.4|15517.4|15511.4|15509.4|126
1631898300000|2021-09-17 17:05:00|15515.9|15513.9|15512.4|15510.4|15520.9|15518.9|15512.4|15510.4|93
1631898600000|2021-09-17 17:10:00|15512.9|15510.9|15510.9|15508.9|15516.9|15514.9|15510.9|15508.9|119
1631898900000|2021-09-17 17:15:00|15511.4|15509.4|15510.9|15508.9|15518.4|15516.4|15505.4|15503.4|165
1631899200000|2021-09-17 17:20:00|15509.9|15507.9|15504.9|15502.9|15512.9|15510.9|15503.9|15501.9|83
1631899500000|2021-09-17 17:25:00|15505.4|15503.4|15508.9|15506.9|15510.4|15508.4|15499.9|15497.9|198
1631899800000|2021-09-17 17:30:00|15507.9|15505.9|15505.4|15503.4|15508.9|15506.9|15496.9|15494.9|118
1631900100000|2021-09-17 17:35:00|15505.9|15503.9|15509.4|15507.4|15511.9|15509.9|15503.4|15501.4|96
1631900400000|2021-09-17 17:40:00|15508.9|15506.9|15503.9|15501.9|15511.9|15509.9|15501.9|15499.9|70
1631900700000|2021-09-17 17:45:00|15504.4|15502.4|15487.9|15485.9|15504.9|15502.9|15487.4|15485.4|195
1631901000000|2021-09-17 17:50:00|15487.4|15485.4|15485.4|15483.4|15488.4|15486.4|15476.9|15474.9|293
1631901300000|2021-09-17 17:55:00|15484.9|15482.9|15486.9|15484.9|15489.9|15487.9|15481.9|15479.9|145
1631901600000|2021-09-17 18:00:00|15486.4|15484.4|15495.9|15493.9|15495.9|15493.9|15484.9|15482.9|131
1631901900000|2021-09-17 18:05:00|15496.4|15494.4|15506.9|15504.9|15506.9|15504.9|15495.9|15493.9|188
1631902200000|2021-09-17 18:10:00|15508.4|15506.4|15494.4|15492.4|15508.9|15506.9|15493.9|15491.9|102
1631902500000|2021-09-17 18:15:00|15494.9|15492.9|15493.9|15491.9|15499.9|15497.9|15489.9|15487.9|84
1631902800000|2021-09-17 18:20:00|15493.4|15491.4|15502.4|15500.4|15504.9|15502.9|15492.9|15490.9|73
1631903100000|2021-09-17 18:25:00|15501.9|15499.9|15496.4|15494.4|15503.9|15501.9|15494.9|15492.9|67
1631903400000|2021-09-17 18:30:00|15495.9|15493.9|15494.9|15492.9|15498.9|15496.9|15491.4|15489.4|98
1631903700000|2021-09-17 18:35:00|15494.4|15492.4|15500.9|15498.9|15503.9|15501.9|15490.9|15488.9|83
1631904000000|2021-09-17 18:40:00|15501.4|15499.4|15511.9|15509.9|15513.9|15511.9|15500.4|15498.4|70
1631904300000|2021-09-17 18:45:00|15512.4|15510.4|15511.9|15509.9|15514.9|15512.9|15505.4|15503.4|88
1631904600000|2021-09-17 18:50:00|15512.4|15510.4|15508.4|15506.4|15513.9|15511.9|15506.9|15504.9|87
1631904900000|2021-09-17 18:55:00|15508.9|15506.9|15508.4|15506.4|15517.4|15515.4|15504.9|15502.9|77
1631905200000|2021-09-17 19:00:00|15508.9|15506.9|15519.9|15517.9|15520.9|15518.9|15508.4|15506.4|149
1631905500000|2021-09-17 19:05:00|15519.4|15517.4|15512.9|15510.9|15519.9|15517.9|15512.9|15510.9|124
1631905800000|2021-09-17 19:10:00|15512.4|15510.4|15505.4|15503.4|15515.4|15513.4|15503.9|15501.9|78
1631906100000|2021-09-17 19:15:00|15505.9|15503.9|15514.4|15512.4|15515.4|15513.4|15503.9|15501.9|70
1631906400000|2021-09-17 19:20:00|15514.9|15512.9|15520.4|15518.4|15520.9|15518.9|15514.4|15512.4|73
1631906700000|2021-09-17 19:25:00|15519.9|15517.9|15510.9|15508.9|15519.9|15517.9|15510.9|15508.9|152
1631907000000|2021-09-17 19:30:00|15510.4|15508.4|15519.4|15517.4|15521.4|15519.4|15509.9|15507.9|131
1631907300000|2021-09-17 19:35:00|15519.9|15517.9|15517.9|15515.9|15526.9|15524.9|15511.9|15509.9|247
1631907600000|2021-09-17 19:40:00|15518.4|15516.4|15530.9|15528.9|15531.9|15529.9|15517.9|15515.9|109
1631907900000|2021-09-17 19:45:00|15530.4|15528.4|15511.4|15509.4|15530.9|15528.9|15509.4|15507.4|221
1631908200000|2021-09-17 19:50:00|15513.4|15511.4|15511.9|15509.9|15520.9|15518.9|15505.9|15503.9|264
1631908500000|2021-09-17 19:55:00|15511.4|15509.4|15510.9|15508.9|15520.4|15518.4|15503.9|15501.9|448
1631908800000|2021-09-17 20:00:00|15512.4|15507.4|15503|15498|15516.5|15511.5|15490.3|15485.3|6
1631909100000|2021-09-17 20:05:00|15503.7|15498.7|15504.6|15499.6|15509|15504|15494.1|15489.1|0
1631909400000|2021-09-17 20:10:00|15505.4|15500.4|15506|15501|15509.7|15504.7|15499.6|15494.6|0
1631909700000|2021-09-17 20:15:00|15504.5|15499.5|15509.1|15504.1|15510.1|15505.1|15504.5|15499.5|0
1631910000000|2021-09-17 20:20:00|15509.6|15504.6|15506.4|15501.4|15514.3|15509.3|15506.3|15501.3|0
1631910300000|2021-09-17 20:25:00|15506.3|15501.3|15501.6|15496.6|15509.2|15504.2|15501.2|15496.2|0
1631910600000|2021-09-17 20:30:00|15502.4|15497.4|15496|15491|15502.8|15497.8|15495.9|15490.9|0
1631910900000|2021-09-17 20:35:00|15495.6|15490.6|15481.9|15476.9|15497|15492|15481.9|15476.9|0
1631911200000|2021-09-17 20:40:00|15482.7|15477.7|15489.8|15484.8|15490.1|15485.1|15481.6|15476.6|0
1631911500000|2021-09-17 20:45:00|15490.6|15485.6|15493.9|15488.9|15495.6|15490.6|15487.4|15482.4|0
1631911800000|2021-09-17 20:50:00|15493.1|15488.1|15492.2|15487.2|15493.3|15488.3|15488.8|15483.8|0
1631912100000|2021-09-17 20:55:00|15491.8|15486.8|15486.8|15481.8|15493|15488|15484.3|15479.3|0
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15488.3|15483.3|15497|15492|15485.8|15480.8|0
1632089100000|2021-09-19 22:05:00|15488.2|15483.2|15482.2|15477.2|15490.6|15485.6|15479.4|15474.4|0
1632089400000|2021-09-19 22:10:00|15482.9|15477.9|15474.5|15469.5|15484.6|15479.6|15469.6|15464.6|0
1632089700000|2021-09-19 22:15:00|15474.8|15469.8|15476.7|15471.7|15478.3|15473.3|15470.2|15465.2|0
1632090000000|2021-09-19 22:20:00|15475.9|15470.9|15467.8|15462.8|15478.5|15473.5|15466.9|15461.9|0
1632090300000|2021-09-19 22:25:00|15468.2|15463.2|15468.8|15463.8|15470.4|15465.4|15461.4|15456.4|0
1632090600000|2021-09-19 22:30:00|15469.6|15464.6|15473.3|15468.3|15474.1|15469.1|15468.7|15463.7|0
1632090900000|2021-09-19 22:35:00|15474.1|15469.1|15479.9|15474.9|15480.7|15475.7|15473.9|15468.9|0
1632091200000|2021-09-19 22:40:00|15480.7|15475.7|15487.5|15482.5|15487.5|15482.5|15479.1|15474.1|0
1632091500000|2021-09-19 22:45:00|15487.6|15482.6|15489.4|15484.4|15491.4|15486.4|15483.9|15478.9|0
1632091800000|2021-09-19 22:50:00|15490.2|15485.2|15492.5|15487.5|15493.3|15488.3|15488.8|15483.8|0
1632092100000|2021-09-19 22:55:00|15492.6|15487.6|15492.1|15487.1|15493.8|15488.8|15488.4|15483.4|0
1632092400000|2021-09-19 23:00:00|15492.9|15487.9|15488.9|15483.9|15494.1|15489.1|15488.9|15483.9|0
1632092700000|2021-09-19 23:05:00|15489.7|15484.7|15494.7|15489.7|15495.5|15490.5|15488.9|15483.9|0
1632093000000|2021-09-19 23:10:00|15495.1|15490.1|15494|15489|15497.1|15492.1|15493.2|15488.2|0
1632093300000|2021-09-19 23:15:00|15494.8|15489.8|15491.6|15486.6|15494.8|15489.8|15491.6|15486.6|0
1632093600000|2021-09-19 23:20:00|15487.6|15482.6|15493.9|15488.9|15493.9|15488.9|15485.2|15480.2|0
1632093900000|2021-09-19 23:25:00|15494.2|15489.2|15503.8|15498.8|15504.6|15499.6|15494.2|15489.2|0
1632094200000|2021-09-19 23:30:00|15503.1|15498.1|15505|15500|15505.1|15500.1|15500.6|15495.6|0
1632094500000|2021-09-19 23:35:00|15504.6|15499.6|15502|15497|15505|15500|15500.8|15495.8|0
1632094800000|2021-09-19 23:40:00|15502.4|15497.4|15503.8|15498.8|15504.6|15499.6|15500|15495|0
1632095100000|2021-09-19 23:45:00|15504.2|15499.2|15505.2|15500.2|15505.3|15500.3|15502.1|15497.1|0
1632095400000|2021-09-19 23:50:00|15504.5|15499.5|15505|15500|15505.8|15500.8|15502.9|15497.9|0
1632095700000|2021-09-19 23:55:00|15504.2|15499.2|15505.4|15500.4|15507|15502|15503|15498|0
1632096000000|2021-09-20 00:00:00|15506.2|15501.2|15508.4|15503.4|15509.3|15504.3|15504.1|15499.1|0
1632096300000|2021-09-20 00:05:00|15507.7|15502.7|15507.7|15502.7|15509.2|15504.2|15504.4|15499.4|0
1632096600000|2021-09-20 00:10:00|15507.3|15502.3|15506.1|15501.1|15508.5|15503.5|15504.1|15499.1|0
1632096900000|2021-09-20 00:15:00|15506.9|15501.9|15511.9|15507.9|15517.4|15513.4|15487.4|15483.4|158
1632097200000|2021-09-20 00:20:00|15512.4|15508.4|15505.9|15501.9|15513.9|15509.9|15495.9|15491.9|27
1632097500000|2021-09-20 00:25:00|15505.4|15501.4|15512.9|15508.9|15513.9|15509.9|15503.4|15499.4|22
1632097800000|2021-09-20 00:30:00|15512.4|15508.4|15514.9|15510.9|15515.4|15511.4|15510.4|15506.4|8
1632098100000|2021-09-20 00:35:00|15515.4|15511.4|15504.9|15500.9|15516.4|15512.4|15503.9|15499.9|24
1632098400000|2021-09-20 00:40:00|15504.4|15500.4|15499.9|15495.9|15508.4|15504.4|15495.9|15491.9|22
1632098700000|2021-09-20 00:45:00|15500.4|15496.4|15504.4|15500.4|15505.4|15501.4|15500.4|15496.4|11
1632099000000|2021-09-20 00:50:00|15503.9|15499.9|15502.4|15498.4|15506.4|15502.4|15501.4|15497.4|16
1632099300000|2021-09-20 00:55:00|15502.9|15498.9|15500.9|15496.9|15505.4|15501.4|15498.9|15494.9|14
1632099600000|2021-09-20 01:00:00|15500.4|15496.4|15492.9|15488.9|15501.4|15497.4|15488.9|15484.9|69
1632099900000|2021-09-20 01:05:00|15493.4|15489.4|15484.4|15480.4|15496.4|15492.4|15484.4|15480.4|22
1632100200000|2021-09-20 01:10:00|15484.9|15480.9|15481.9|15477.9|15486.4|15482.4|15477.9|15473.9|30
1632100500000|2021-09-20 01:15:00|15482.4|15478.4|15479.9|15475.9|15482.4|15478.4|15472.9|15468.9|42
1632100800000|2021-09-20 01:20:00|15480.9|15476.9|15479.4|15475.4|15483.9|15479.9|15472.4|15468.4|81
1632101100000|2021-09-20 01:25:00|15478.9|15474.9|15477.9|15473.9|15479.9|15475.9|15477.4|15473.4|14
1632101400000|2021-09-20 01:30:00|15477.4|15473.4|15480.9|15476.9|15482.9|15478.9|15473.9|15469.9|88
1632101700000|2021-09-20 01:35:00|15481.4|15477.4|15476.9|15472.9|15481.4|15477.4|15470.4|15466.4|52
1632102000000|2021-09-20 01:40:00|15477.4|15473.4|15464.9|15460.9|15477.4|15473.4|15456.9|15452.9|71
1632102300000|2021-09-20 01:45:00|15464.4|15460.4|15456.4|15452.4|15464.9|15460.9|15456.4|15452.4|10
1632102600000|2021-09-20 01:50:00|15456.9|15452.9|15464.9|15460.9|15465.4|15461.4|15455.9|15451.9|19
1632102900000|2021-09-20 01:55:00|15465.4|15461.4|15458.9|15454.9|15465.4|15461.4|15457.9|15453.9|3
1632103200000|2021-09-20 02:00:00|15458.4|15454.4|15457.4|15453.4|15459.4|15455.4|15455.4|15451.4|23
1632103500000|2021-09-20 02:05:00|15456.9|15452.9|15455.4|15451.4|15456.9|15452.9|15448.4|15444.4|46
1632103800000|2021-09-20 02:10:00|15455.9|15451.9|15453.9|15449.9|15455.9|15451.9|15446.4|15442.4|31
1632104100000|2021-09-20 02:15:00|15453.4|15449.4|15435.9|15431.9|15453.4|15449.4|15430.4|15426.4|121
1632104400000|2021-09-20 02:20:00|15435.4|15431.4|15434.4|15430.4|15435.4|15431.4|15431.9|15427.9|14
1632104700000|2021-09-20 02:25:00|15434.9|15430.9|15433.9|15429.9|15439.4|15435.4|15433.9|15429.9|40
1632105000000|2021-09-20 02:30:00|15433.4|15429.4|15419.9|15415.9|15435.4|15431.4|15417.4|15413.4|226
1632105300000|2021-09-20 02:35:00|15420.9|15416.9|15415.9|15411.9|15420.9|15416.9|15409.4|15405.4|62
1632105600000|2021-09-20 02:40:00|15416.4|15412.4|15396.9|15392.9|15417.9|15413.9|15393.9|15389.9|108
1632105900000|2021-09-20 02:45:00|15396.4|15392.4|15387.9|15383.9|15396.4|15392.4|15374.9|15370.9|169
1632106200000|2021-09-20 02:50:00|15388.4|15384.4|15371.9|15367.9|15388.9|15384.9|15371.9|15367.9|80
1632106500000|2021-09-20 02:55:00|15371.4|15367.4|15350.9|15346.9|15373.4|15369.4|15346.9|15342.9|157
1632106800000|2021-09-20 03:00:00|15351.4|15347.4|15340.9|15336.9|15353.9|15349.9|15336.9|15332.9|84
1632107100000|2021-09-20 03:05:00|15340.4|15336.4|15340.4|15336.4|15340.9|15336.9|15335.9|15331.9|32
1632107400000|2021-09-20 03:10:00|15339.9|15335.9|15358.4|15354.4|15358.4|15354.4|15329.4|15325.4|113
1632107700000|2021-09-20 03:15:00|15358.9|15354.9|15352.9|15348.9|15364.4|15360.4|15350.9|15346.9|90
1632108000000|2021-09-20 03:20:00|15353.4|15349.4|15358.4|15354.4|15361.4|15357.4|15341.4|15337.4|93
1632108300000|2021-09-20 03:25:00|15358.9|15354.9|15352.9|15348.9|15359.9|15355.9|15352.9|15348.9|21
1632108600000|2021-09-20 03:30:00|15353.4|15349.4|15354.4|15350.4|15354.4|15350.4|15348.9|15344.9|15
1632108900000|2021-09-20 03:35:00|15354.9|15350.9|15340.4|15336.4|15354.9|15350.9|15339.4|15335.4|64
1632109200000|2021-09-20 03:40:00|15339.9|15335.9|15349.4|15345.4|15349.9|15345.9|15336.9|15332.9|61
1632109500000|2021-09-20 03:45:00|15349.9|15345.9|15363.9|15359.9|15363.9|15359.9|15346.9|15342.9|37
1632109800000|2021-09-20 03:50:00|15364.4|15360.4|15368.9|15364.9|15369.9|15365.9|15364.4|15360.4|18
1632110100000|2021-09-20 03:55:00|15368.4|15364.4|15359.9|15355.9|15370.4|15366.4|15359.9|15355.9|23
1632110400000|2021-09-20 04:00:00|15359.4|15355.4|15357.4|15353.4|15360.4|15356.4|15356.9|15352.9|28
1632110700000|2021-09-20 04:05:00|15356.9|15352.9|15347.4|15343.4|15357.4|15353.4|15347.4|15343.4|18
1632111000000|2021-09-20 04:10:00|15346.9|15342.9|15346.4|15342.4|15347.4|15343.4|15343.9|15339.9|13
1632111300000|2021-09-20 04:15:00|15347.9|15343.9|15331.9|15327.9|15349.9|15345.9|15330.4|15326.4|80
1632111600000|2021-09-20 04:20:00|15331.4|15327.4|15331.9|15327.9|15334.4|15330.4|15328.9|15324.9|25
1632111900000|2021-09-20 04:25:00|15332.4|15328.4|15336.9|15332.9|15338.4|15334.4|15330.9|15326.9|14
1632112200000|2021-09-20 04:30:00|15339.4|15335.4|15347.9|15343.9|15348.4|15344.4|15336.4|15332.4|48
1632112500000|2021-09-20 04:35:00|15347.4|15343.4|15346.9|15342.9|15350.9|15346.9|15343.4|15339.4|52
1632112800000|2021-09-20 04:40:00|15346.4|15342.4|15359.4|15355.4|15359.4|15355.4|15346.4|15342.4|40
1632113100000|2021-09-20 04:45:00|15360.4|15356.4|15370.9|15366.9|15373.4|15369.4|15360.4|15356.4|90
1632113400000|2021-09-20 04:50:00|15371.4|15367.4|15381.4|15377.4|15381.4|15377.4|15371.4|15367.4|43
1632113700000|2021-09-20 04:55:00|15380.9|15376.9|15375.9|15371.9|15381.4|15377.4|15373.9|15369.9|27
1632114000000|2021-09-20 05:00:00|15376.4|15372.4|15372.9|15368.9|15381.4|15377.4|15366.4|15362.4|44
1632114300000|2021-09-20 05:05:00|15372.4|15368.4|15365.4|15361.4|15383.4|15379.4|15365.4|15361.4|67
1632114600000|2021-09-20 05:10:00|15365.9|15361.9|15380.9|15376.9|15381.9|15377.9|15365.9|15361.9|64
1632114900000|2021-09-20 05:15:00|15381.4|15377.4|15381.9|15377.9|15392.4|15388.4|15378.9|15374.9|93
1632115200000|2021-09-20 05:20:00|15382.4|15378.4|15378.4|15374.4|15382.4|15378.4|15373.9|15369.9|45
1632115500000|2021-09-20 05:25:00|15378.9|15374.9|15372.9|15368.9|15382.4|15378.4|15369.9|15365.9|41
1632115800000|2021-09-20 05:30:00|15373.4|15369.4|15360.9|15356.9|15383.4|15379.4|15360.9|15356.9|201
1632116100000|2021-09-20 05:35:00|15361.4|15357.4|15355.9|15351.9|15368.4|15364.4|15355.4|15351.4|142
1632116400000|2021-09-20 05:40:00|15354.4|15350.4|15361.9|15357.9|15364.9|15360.9|15351.9|15347.9|101
1632116700000|2021-09-20 05:45:00|15363.9|15359.9|15364.9|15360.9|15369.9|15365.9|15363.4|15359.4|45
1632117000000|2021-09-20 05:50:00|15363.9|15359.9|15359.9|15355.9|15368.4|15364.4|15358.9|15354.9|80
1632117300000|2021-09-20 05:55:00|15359.4|15355.4|15368.4|15364.4|15370.4|15366.4|15358.9|15354.9|91
1632117600000|2021-09-20 06:00:00|15367.4|15365.4|15354.9|15352.9|15383.4|15381.4|15348.9|15346.9|708
1632117900000|2021-09-20 06:05:00|15355.4|15353.4|15324.4|15322.4|15359.9|15357.9|15321.9|15319.9|571
1632118200000|2021-09-20 06:10:00|15323.9|15321.9|15315.4|15313.4|15336.4|15334.4|15315.4|15313.4|605
1632118500000|2021-09-20 06:15:00|15315.9|15313.9|15290.4|15288.4|15324.9|15322.9|15285.9|15283.9|906
1632118800000|2021-09-20 06:20:00|15290.9|15288.9|15295.4|15293.4|15299.9|15297.9|15285.9|15283.9|417
1632119100000|2021-09-20 06:25:00|15295.9|15293.9|15314.4|15312.4|15315.9|15313.9|15293.4|15291.4|636
1632119400000|2021-09-20 06:30:00|15313.9|15311.9|15299.9|15297.9|15315.4|15313.4|15297.9|15295.9|486
1632119700000|2021-09-20 06:35:00|15300.4|15298.4|15283.4|15281.4|15304.9|15302.9|15281.9|15279.9|537
1632120000000|2021-09-20 06:40:00|15282.9|15280.9|15266.4|15264.4|15290.9|15288.9|15262.4|15260.4|1034
1632120300000|2021-09-20 06:45:00|15266.9|15264.9|15284.4|15282.4|15284.4|15282.4|15254.9|15252.9|854
1632120600000|2021-09-20 06:50:00|15283.9|15281.9|15281.4|15279.4|15284.9|15282.9|15269.9|15267.9|495
1632120900000|2021-09-20 06:55:00|15280.9|15278.9|15284.9|15282.9|15303.4|15301.4|15278.4|15276.4|1234
1632121200000|2021-09-20 07:00:00|15282.9|15280.9|15217.5|15216.3|15283|15281.8|15215|15213.8|4499
1632121500000|2021-09-20 07:05:00|15219|15217.8|15232.5|15231.3|15257|15255.8|15209.5|15208.3|3165
1632121800000|2021-09-20 07:10:00|15232|15230.8|15196.5|15195.3|15232.5|15231.3|15191.5|15190.3|3200
1632122100000|2021-09-20 07:15:00|15196|15194.8|15214|15212.8|15218.5|15217.3|15188.5|15187.3|1815
1632122400000|2021-09-20 07:20:00|15213.5|15212.3|15199.5|15198.3|15214|15212.8|15184.5|15183.3|1908
1632122700000|2021-09-20 07:25:00|15197|15195.8|15178|15176.8|15199|15197.8|15171.5|15170.3|2040
1632123000000|2021-09-20 07:30:00|15178.5|15177.3|15183.5|15182.3|15189.5|15188.3|15173|15171.8|1778
1632123300000|2021-09-20 07:35:00|15184|15182.8|15210.5|15209.3|15212.5|15211.3|15174.5|15173.3|1659
1632123600000|2021-09-20 07:40:00|15211|15209.8|15222|15220.8|15222.5|15221.3|15188|15186.8|1662
1632123900000|2021-09-20 07:45:00|15221.5|15220.3|15215|15213.8|15228|15226.8|15207|15205.8|1282
1632124200000|2021-09-20 07:50:00|15214.5|15213.3|15181|15179.8|15215|15213.8|15170.5|15169.3|1463
1632124500000|2021-09-20 07:55:00|15183|15181.8|15179.5|15178.3|15186|15184.8|15160|15158.8|1312
1632124800000|2021-09-20 08:00:00|15180.5|15179.3|15182.5|15181.3|15186.5|15185.3|15158.5|15157.3|1536
1632125100000|2021-09-20 08:05:00|15183|15181.8|15198|15196.8|15200.5|15199.3|15171.5|15170.3|1292
1632125400000|2021-09-20 08:10:00|15199|15197.8|15157.1|15155.9|15201|15199.8|15154.6|15153.4|1102
1632125700000|2021-09-20 08:15:00|15156.6|15155.4|15146.6|15145.4|15162.1|15160.9|15139.6|15138.4|1444
1632126000000|2021-09-20 08:20:00|15146.1|15144.9|15142.6|15141.4|15158.1|15156.9|15140.6|15139.4|1211
1632126300000|2021-09-20 08:25:00|15143.1|15141.9|15166.6|15165.4|15170.1|15168.9|15133.1|15131.9|975
1632126600000|2021-09-20 08:30:00|15167.1|15165.9|15170.6|15169.4|15174.6|15173.4|15148.1|15146.9|935
1632126900000|2021-09-20 08:35:00|15171.1|15169.9|15157.1|15155.9|15176.1|15174.9|15156.6|15155.4|717
1632127200000|2021-09-20 08:40:00|15156.6|15155.4|15162.1|15160.9|15166.6|15165.4|15145.1|15143.9|709
1632127500000|2021-09-20 08:45:00|15162.6|15161.4|15173.6|15172.4|15179.1|15177.9|15151.6|15150.4|673
1632127800000|2021-09-20 08:50:00|15174.1|15172.9|15180.6|15179.4|15193.1|15191.9|15174.1|15172.9|808
1632128100000|2021-09-20 08:55:00|15181.1|15179.9|15163.1|15161.9|15188.1|15186.9|15148.6|15147.4|919
1632128400000|2021-09-20 09:00:00|15163.6|15162.4|15140.6|15139.4|15164.1|15162.9|15137.6|15136.4|723
1632128700000|2021-09-20 09:05:00|15141.1|15139.9|15157.6|15156.4|15158.1|15156.9|15135.6|15134.4|680
1632129000000|2021-09-20 09:10:00|15158.1|15156.9|15169.6|15168.4|15170.1|15168.9|15150.1|15148.9|634
1632129300000|2021-09-20 09:15:00|15169.1|15167.9|15167.6|15166.4|15173.6|15172.4|15154.6|15153.4|580
1632129600000|2021-09-20 09:20:00|15167.1|15165.9|15150.1|15148.9|15168.6|15167.4|15144.1|15142.9|491
1632129900000|2021-09-20 09:25:00|15150.6|15149.4|15147.6|15146.4|15165.1|15163.9|15142.6|15141.4|607
1632130200000|2021-09-20 09:30:00|15146.6|15145.4|15147.6|15146.4|15162.1|15160.9|15139.1|15137.9|611
1632130500000|2021-09-20 09:35:00|15148.1|15146.9|15143.1|15141.9|15152.6|15151.4|15136.1|15134.9|507
1632130800000|2021-09-20 09:40:00|15143.6|15142.4|15137.6|15136.4|15146.1|15144.9|15131.1|15129.9|606
1632131100000|2021-09-20 09:45:00|15138.1|15136.9|15132.1|15130.9|15141.1|15139.9|15124.1|15122.9|722
1632131400000|2021-09-20 09:50:00|15131.6|15130.4|15139.6|15138.4|15142.6|15141.4|15123.1|15121.9|664
1632131700000|2021-09-20 09:55:00|15139.1|15137.9|15150.6|15149.4|15154.1|15152.9|15136.1|15134.9|638
1632132000000|2021-09-20 10:00:00|15151.1|15149.9|15151.6|15150.4|15159.1|15157.9|15143.6|15142.4|850
1632132300000|2021-09-20 10:05:00|15152.1|15150.9|15148.6|15147.4|15166.6|15165.4|15146.1|15144.9|654
1632132600000|2021-09-20 10:10:00|15149.1|15147.9|15131.1|15129.9|15150.6|15149.4|15131.1|15129.9|487
1632132900000|2021-09-20 10:15:00|15131.6|15130.4|15140.1|15138.9|15145.1|15143.9|15131.1|15129.9|398
1632133200000|2021-09-20 10:20:00|15139.6|15138.4|15146.1|15144.9|15151.1|15149.9|15139.1|15137.9|366
1632133500000|2021-09-20 10:25:00|15146.6|15145.4|15151.1|15149.9|15156.1|15154.9|15144.1|15142.9|407
1632133800000|2021-09-20 10:30:00|15151.6|15150.4|15155.1|15153.9|15164.1|15162.9|15147.1|15145.9|492
1632134100000|2021-09-20 10:35:00|15155.6|15154.4|15129.1|15127.9|15155.6|15154.4|15124.6|15123.4|602
1632134400000|2021-09-20 10:40:00|15129.6|15128.4|15131.1|15129.9|15137.6|15136.4|15126.6|15125.4|472
1632134700000|2021-09-20 10:45:00|15131.6|15130.4|15131.6|15130.4|15134.1|15132.9|15122.6|15121.4|387
1632135000000|2021-09-20 10:50:00|15131.1|15129.9|15128.1|15126.9|15131.1|15129.9|15122.1|15120.9|425
1632135300000|2021-09-20 10:55:00|15127.6|15126.4|15130.6|15129.4|15130.6|15129.4|15118.1|15116.9|546
1632135600000|2021-09-20 11:00:00|15129.6|15128.4|15131.1|15129.9|15136.1|15134.9|15123.6|15122.4|363
1632135900000|2021-09-20 11:05:00|15131.6|15130.4|15126.1|15124.9|15134.1|15132.9|15125.6|15124.4|399
1632136200000|2021-09-20 11:10:00|15126.6|15125.4|15143.6|15142.4|15145.1|15143.9|15126.6|15125.4|418
1632136500000|2021-09-20 11:15:00|15143.1|15141.9|15126.1|15124.9|15144.1|15142.9|15125.6|15124.4|392
1632136800000|2021-09-20 11:20:00|15126.6|15125.4|15117.1|15115.9|15128.1|15126.9|15112.6|15111.4|617
1632137100000|2021-09-20 11:25:00|15117.6|15116.4|15107.1|15105.9|15120.6|15119.4|15103.1|15101.9|624
1632137400000|2021-09-20 11:30:00|15107.6|15106.4|15075.6|15074.4|15107.6|15106.4|15068.6|15067.4|2220
1632137700000|2021-09-20 11:35:00|15076.1|15074.9|15088.6|15087.4|15089.1|15087.9|15070.1|15068.9|832
1632138000000|2021-09-20 11:40:00|15088.1|15086.9|15089.4|15088.2|15092.4|15091.2|15071.9|15070.7|610
1632138300000|2021-09-20 11:45:00|15089.9|15088.7|15091.4|15090.2|15095.9|15094.7|15077.4|15076.2|596
1632138600000|2021-09-20 11:50:00|15090.9|15089.7|15074.4|15073.2|15094.9|15093.7|15070.9|15069.7|725
1632138900000|2021-09-20 11:55:00|15074.9|15073.7|15071.9|15070.7|15081.4|15080.2|15069.4|15068.2|587
1632139200000|2021-09-20 12:00:00|15071.4|15070.2|15071.4|15070.2|15074.9|15073.7|15047.9|15046.7|1778
1632139500000|2021-09-20 12:05:00|15071.9|15070.7|15052.4|15051.2|15076.9|15075.7|15051.4|15050.2|486
1632139800000|2021-09-20 12:10:00|15052.9|15051.7|15050.4|15049.2|15056.9|15055.7|15039.4|15038.2|796
1632140100000|2021-09-20 12:15:00|15049.9|15048.7|15042.4|15041.2|15057.9|15056.7|15040.9|15039.7|518
1632140400000|2021-09-20 12:20:00|15042.9|15041.7|15033.9|15032.7|15048.9|15047.7|15033.9|15032.7|556
1632140700000|2021-09-20 12:25:00|15033.4|15032.2|15041.9|15040.7|15048.9|15047.7|15030.9|15029.7|776
1632141000000|2021-09-20 12:30:00|15041.4|15040.2|15024.4|15023.2|15041.4|15040.2|15019.9|15018.7|1282
1632141300000|2021-09-20 12:35:00|15024.9|15023.7|15041.9|15040.7|15044.9|15043.7|15022.9|15021.7|548
1632141600000|2021-09-20 12:40:00|15042.4|15041.2|15022.9|15021.7|15042.4|15041.2|15019.4|15018.2|606
1632141900000|2021-09-20 12:45:00|15023.4|15022.2|15034.4|15033.2|15046.4|15045.2|15022.9|15021.7|1105
1632142200000|2021-09-20 12:50:00|15034.9|15033.7|15059.9|15058.7|15062.9|15061.7|15033.4|15032.2|898
1632142500000|2021-09-20 12:55:00|15060.4|15059.2|15068.4|15067.2|15071.9|15070.7|15046.9|15045.7|997
1632142800000|2021-09-20 13:00:00|15067.9|15066.7|15058.4|15057.2|15071.9|15070.7|15044.9|15043.7|958
1632143100000|2021-09-20 13:05:00|15057.9|15056.7|15076.9|15075.7|15076.9|15075.7|15047.9|15046.7|425
1632143400000|2021-09-20 13:10:00|15076.4|15075.2|15089.4|15088.2|15089.4|15088.2|15072.9|15071.7|895
1632143700000|2021-09-20 13:15:00|15088.9|15087.7|15087.4|15086.2|15092.9|15091.7|15084.9|15083.7|741
1632144000000|2021-09-20 13:20:00|15087.9|15086.7|15093.9|15092.7|15094.9|15093.7|15084.4|15083.2|465
1632144300000|2021-09-20 13:25:00|15093.4|15092.2|15094.4|15093.2|15105.9|15104.7|15086.9|15085.7|762
1632144600000|2021-09-20 13:30:00|15092.4|15091.2|15093.4|15092.2|15118.9|15117.7|15068.9|15067.7|1945
1632144900000|2021-09-20 13:35:00|15093.9|15092.7|15126.4|15125.2|15126.9|15125.7|15093.4|15092.2|1033
1632145200000|2021-09-20 13:40:00|15126.9|15125.7|15151.4|15150.2|15151.9|15150.7|15117.9|15116.7|1266
1632145500000|2021-09-20 13:45:00|15151.9|15150.7|15136.9|15135.7|15155.9|15154.7|15128.9|15127.7|1176
1632145800000|2021-09-20 13:50:00|15137.4|15136.2|15126.4|15125.2|15145.4|15144.2|15115.4|15114.2|1308
1632146100000|2021-09-20 13:55:00|15125.9|15124.7|15133.9|15132.7|15142.4|15141.2|15116.9|15115.7|690
1632146400000|2021-09-20 14:00:00|15132.4|15131.2|15123.4|15122.2|15134.9|15133.7|15110.4|15109.2|1025
1632146700000|2021-09-20 14:05:00|15123.9|15122.7|15098.4|15097.2|15137.9|15136.7|15096.9|15095.7|1098
1632147000000|2021-09-20 14:10:00|15097.9|15096.7|15118.4|15117.2|15128.9|15127.7|15096.9|15095.7|725
1632147300000|2021-09-20 14:15:00|15117.9|15116.7|15112.4|15111.2|15117.9|15116.7|15096.9|15095.7|681
1632147600000|2021-09-20 14:20:00|15111.9|15110.7|15096.9|15095.7|15117.9|15116.7|15096.9|15095.7|831
1632147900000|2021-09-20 14:25:00|15097.9|15096.7|15128.9|15127.7|15130.9|15129.7|15091.9|15090.7|718
1632148200000|2021-09-20 14:30:00|15128.4|15127.2|15129.9|15128.7|15140.4|15139.2|15116.4|15115.2|816
1632148500000|2021-09-20 14:35:00|15130.4|15129.2|15141.9|15140.7|15148.9|15147.7|15122.9|15121.7|678
1632148800000|2021-09-20 14:40:00|15142.4|15141.2|15126.4|15125.2|15142.9|15141.7|15125.9|15124.7|585
1632149100000|2021-09-20 14:45:00|15125.9|15124.7|15124.9|15123.7|15131.4|15130.2|15108.4|15107.2|682
1632149400000|2021-09-20 14:50:00|15125.4|15124.2|15133.4|15132.2|15136.9|15135.7|15113.4|15112.2|530
1632149700000|2021-09-20 14:55:00|15132.9|15131.7|15104.9|15103.7|15133.4|15132.2|15102.9|15101.7|497
1632150000000|2021-09-20 15:00:00|15103.9|15102.7|15121.4|15120.2|15125.9|15124.7|15094.9|15093.7|692
1632150300000|2021-09-20 15:05:00|15121.9|15120.7|15132.9|15131.7|15143.9|15142.7|15119.4|15118.2|702
1632150600000|2021-09-20 15:10:00|15132.4|15131.2|15145.9|15144.7|15151.4|15150.2|15126.9|15125.7|714
1632150900000|2021-09-20 15:15:00|15145.4|15144.2|15148.4|15147.2|15150.9|15149.7|15139.4|15138.2|654
1632151200000|2021-09-20 15:20:00|15147.9|15146.7|15137.4|15136.2|15154.4|15153.2|15129.9|15128.7|1006
1632151500000|2021-09-20 15:25:00|15137.9|15136.7|15135.6|15134.4|15147.4|15146.2|15112.1|15110.9|1951
1632151800000|2021-09-20 15:30:00|15136.6|15135.4|15133.5|15131.5|15145.5|15143.5|15121.5|15119.5|1872
1632152100000|2021-09-20 15:35:00|15134.5|15132.5|15125|15123|15136.5|15134.5|15121.5|15119.5|1003
1632152400000|2021-09-20 15:40:00|15124.5|15122.5|15122.5|15120.5|15132|15130|15117|15115|405
1632152700000|2021-09-20 15:45:00|15122|15120|15125.5|15123.5|15133.5|15131.5|15116.5|15114.5|266
1632153000000|2021-09-20 15:50:00|15126|15124|15115|15113|15128.5|15126.5|15107|15105|347
1632153300000|2021-09-20 15:55:00|15115.5|15113.5|15109.5|15107.5|15116|15114|15106.5|15104.5|253
1632153600000|2021-09-20 16:00:00|15109|15107|15091|15089|15112.5|15110.5|15090.5|15088.5|364
1632153900000|2021-09-20 16:05:00|15091.5|15089.5|15075.5|15073.5|15093.5|15091.5|15075|15073|347
1632154200000|2021-09-20 16:10:00|15075|15073|15088.5|15086.5|15091|15089|15074.5|15072.5|360
1632154500000|2021-09-20 16:15:00|15087.5|15085.5|15080|15078|15091.5|15089.5|15079.5|15077.5|322
1632154800000|2021-09-20 16:20:00|15080.5|15078.5|15073|15071|15084.5|15082.5|15067.5|15065.5|294
1632155100000|2021-09-20 16:25:00|15073.5|15071.5|15085.5|15083.5|15088.5|15086.5|15073.5|15071.5|310
1632155400000|2021-09-20 16:30:00|15086|15084|15077|15075|15089|15087|15076.5|15074.5|176
1632155700000|2021-09-20 16:35:00|15077.5|15075.5|15086.5|15084.5|15089|15087|15077.5|15075.5|238
1632156000000|2021-09-20 16:40:00|15086|15084|15080|15078|15087.5|15085.5|15072.5|15070.5|208
1632156300000|2021-09-20 16:45:00|15079.5|15077.5|15080|15078|15086.5|15084.5|15070.5|15068.5|147
1632156600000|2021-09-20 16:50:00|15079.5|15077.5|15076|15074|15084|15082|15073.5|15071.5|94
1632156900000|2021-09-20 16:55:00|15075.5|15073.5|15067|15065|15084|15082|15063|15061|411
1632157200000|2021-09-20 17:00:00|15066.5|15064.5|15062|15060|15075.5|15073.5|15061.5|15059.5|218
1632157500000|2021-09-20 17:05:00|15061.5|15059.5|15049|15047|15064|15062|15045.5|15043.5|382
1632157800000|2021-09-20 17:10:00|15048.5|15046.5|15056.5|15054.5|15061.5|15059.5|15047.5|15045.5|241
1632158100000|2021-09-20 17:15:00|15056|15054|15059|15057|15064.5|15062.5|15050.5|15048.5|148
1632158400000|2021-09-20 17:20:00|15061.5|15059.5|15062.5|15060.5|15062.5|15060.5|15053|15051|99
1632158700000|2021-09-20 17:25:00|15061.5|15059.5|15074|15072|15074.5|15072.5|15057.5|15055.5|172
1632159000000|2021-09-20 17:30:00|15073.5|15071.5|15067|15065|15074|15072|15063|15061|120
1632159300000|2021-09-20 17:35:00|15066.5|15064.5|15086.5|15084.5|15087|15085|15066.5|15064.5|146
1632159600000|2021-09-20 17:40:00|15086|15084|15077.5|15075.5|15090.5|15088.5|15077.5|15075.5|199
1632159900000|2021-09-20 17:45:00|15078|15076|15088|15086|15092|15090|15076.5|15074.5|78
1632160200000|2021-09-20 17:50:00|15088.5|15086.5|15089|15087|15094.5|15092.5|15087.5|15085.5|114
1632160500000|2021-09-20 17:55:00|15088.5|15086.5|15088.5|15086.5|15092.5|15090.5|15084.5|15082.5|62
1632160800000|2021-09-20 18:00:00|15089|15087|15087|15085|15097|15095|15080.5|15078.5|123
1632161100000|2021-09-20 18:05:00|15086.5|15084.5|15066.5|15064.5|15087.5|15085.5|15065.5|15063.5|186
1632161400000|2021-09-20 18:10:00|15066|15064|15059|15057|15069.5|15067.5|15058.5|15056.5|90
1632161700000|2021-09-20 18:15:00|15059.5|15057.5|15059.5|15057.5|15063|15061|15055|15053|176
1632162000000|2021-09-20 18:20:00|15060|15058|15043.5|15041.5|15062.5|15060.5|15043|15041|188
1632162300000|2021-09-20 18:25:00|15044|15042|15043|15041|15051.5|15049.5|15042.5|15040.5|176
1632162600000|2021-09-20 18:30:00|15043.5|15041.5|15042.5|15040.5|15050.5|15048.5|15039|15037|149
1632162900000|2021-09-20 18:35:00|15043|15041|15035|15033|15043.5|15041.5|15031|15029|189
1632163200000|2021-09-20 18:40:00|15034.5|15032.5|15043.5|15041.5|15048.5|15046.5|15034.5|15032.5|240
1632163500000|2021-09-20 18:45:00|15043|15041|15045|15043|15057|15055|15039.5|15037.5|206
1632163800000|2021-09-20 18:50:00|15044.5|15042.5|15036.5|15034.5|15051|15049|15036|15034|145
1632164100000|2021-09-20 18:55:00|15036|15034|15039|15037|15051.5|15049.5|15030|15028|258
1632164400000|2021-09-20 19:00:00|15038.5|15036.5|15056.5|15054.5|15058.5|15056.5|15038|15036|199
1632164700000|2021-09-20 19:05:00|15057|15055|15035.5|15033.5|15057|15055|15031.5|15029.5|444
1632165000000|2021-09-20 19:10:00|15035|15033|15032.5|15030.5|15043.5|15041.5|15032|15030|214
1632165300000|2021-09-20 19:15:00|15032|15030|15032.5|15030.5|15041.5|15039.5|15028.5|15026.5|170
1632165600000|2021-09-20 19:20:00|15033|15031|15052.5|15050.5|15052.5|15050.5|15033|15031|205
1632165900000|2021-09-20 19:25:00|15053|15051|15074|15072|15074|15072|15046.5|15044.5|247
1632166200000|2021-09-20 19:30:00|15074.5|15072.5|15091.5|15089.5|15101.5|15099.5|15072.5|15070.5|426
1632166500000|2021-09-20 19:35:00|15091|15089|15093.5|15091.5|15106|15104|15090.5|15088.5|311
1632166800000|2021-09-20 19:40:00|15094|15092|15102.5|15100.5|15104.5|15102.5|15094|15092|283
1632167100000|2021-09-20 19:45:00|15103|15101|15100.5|15098.5|15107|15105|15094.5|15092.5|445
1632167400000|2021-09-20 19:50:00|15101|15099|15113|15111|15118.5|15116.5|15101|15099|374
1632167700000|2021-09-20 19:55:00|15113.5|15111.5|15124.5|15122.5|15129|15127|15111.5|15109.5|547
1632168000000|2021-09-20 20:00:00|15127.8|15122.8|15124.9|15119.9|15133.7|15128.7|15115.7|15110.7|18
1632168300000|2021-09-20 20:05:00|15123.4|15118.4|15093.4|15088.4|15124.9|15119.9|15088.5|15083.5|0
1632168600000|2021-09-20 20:10:00|15093.5|15088.5|15105.2|15100.2|15108.3|15103.3|15085.2|15080.2|0
1632168900000|2021-09-20 20:15:00|15104.8|15099.8|15105.1|15100.1|15113.1|15108.1|15103.5|15098.5|0
1632169200000|2021-09-20 20:20:00|15103.9|15098.9|15114.4|15109.4|15116.5|15111.5|15103.6|15098.6|0
1632169500000|2021-09-20 20:25:00|15113.6|15108.6|15112.5|15107.5|15113.6|15108.6|15105.5|15100.5|0
1632169800000|2021-09-20 20:30:00|15113.3|15108.3|15115.8|15110.8|15120.4|15115.4|15113.3|15108.3|0
1632170100000|2021-09-20 20:35:00|15116.5|15111.5|15113.3|15108.3|15118.1|15113.1|15110.8|15105.8|0
1632170400000|2021-09-20 20:40:00|15114.1|15109.1|15117.5|15112.5|15118.3|15113.3|15110.2|15105.2|0
1632170700000|2021-09-20 20:45:00|15117.9|15112.9|15110.7|15105.7|15120.6|15115.6|15109.1|15104.1|0
1632171000000|2021-09-20 20:50:00|15111.1|15106.1|15114.6|15109.6|15117.7|15112.7|15109.9|15104.9|0
1632171300000|2021-09-20 20:55:00|15113.8|15108.8|15119.1|15114.1|15119.1|15114.1|15112.2|15107.2|0
1632171600000|2021-09-20 21:00:00|15118.7|15113.7|15117.4|15112.4|15119.2|15114.2|15117.3|15112.3|0
1632171900000|2021-09-20 21:05:00|15118|15113|15119.2|15114.2|15119.2|15114.2|15117.7|15112.7|0
1632172200000|2021-09-20 21:10:00|15118.8|15113.8|15121.5|15116.5|15121.5|15116.5|15118.8|15113.8|0
1632172500000|2021-09-20 21:15:00|15121.6|15116.6|15124.3|15119.3|15124.3|15119.3|15121.6|15116.6|0
1632172800000|2021-09-20 21:20:00|15124.9|15119.9|15123.7|15118.7|15125.2|15120.2|15123.6|15118.6|0
1632173100000|2021-09-20 21:25:00|15123.9|15118.9|15120.6|15115.6|15123.9|15118.9|15119.9|15114.9|0
1632173400000|2021-09-20 21:30:00|15120.5|15115.5|15119.8|15114.8|15120.7|15115.7|15119.1|15114.1|0
1632173700000|2021-09-20 21:35:00|15119.7|15114.7|15119.1|15114.1|15119.7|15114.7|15118.5|15113.5|0
1632174000000|2021-09-20 21:40:00|15119.3|15114.3|15120|15115|15120.3|15115.3|15119.1|15114.1|0
1632174300000|2021-09-20 21:45:00|15120.1|15115.1|15119.3|15114.3|15120.1|15115.1|15119.3|15114.3|0
1632174600000|2021-09-20 21:50:00|15119.1|15114.1|15119.8|15114.8|15120.4|15115.4|15117.9|15112.9|0
1632174900000|2021-09-20 21:55:00|15119.6|15114.6|15116.5|15111.5|15119.8|15114.8|15116.5|15111.5|0
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15121.8|15116.8|15127.1|15122.1|15115.1|15110.1|0
1632175500000|2021-09-20 22:05:00|15121|15116|15127.9|15122.9|15130.4|15125.4|15119.4|15114.4|0
1632175800000|2021-09-20 22:10:00|15127.8|15122.8|15127.8|15122.8|15130.1|15125.1|15126.3|15121.3|0
1632176100000|2021-09-20 22:15:00|15129.4|15124.4|15130.3|15125.3|15131.1|15126.1|15128.8|15123.8|0
1632176400000|2021-09-20 22:20:00|15129.5|15124.5|15133.3|15128.3|15133.4|15128.4|15126.3|15121.3|0
1632176700000|2021-09-20 22:25:00|15132.5|15127.5|15130.7|15125.7|15134.9|15129.9|15130.6|15125.6|0
1632177000000|2021-09-20 22:30:00|15131.4|15126.4|15132.8|15127.8|15135.5|15130.5|15131.4|15126.4|0
1632177300000|2021-09-20 22:35:00|15133.6|15128.6|15132.1|15127.1|15133.6|15128.6|15131.3|15126.3|0
1632177600000|2021-09-20 22:40:00|15131.3|15126.3|15128|15123|15132.1|15127.1|15128|15123|0
1632177900000|2021-09-20 22:45:00|15127.2|15122.2|15125.9|15120.9|15127.2|15122.2|15122.7|15117.7|0
1632178200000|2021-09-20 22:50:00|15125.1|15120.1|15124.9|15119.9|15125.9|15120.9|15121.2|15116.2|0
1632178500000|2021-09-20 22:55:00|15125.7|15120.7|15126|15121|15128.3|15123.3|15124.2|15119.2|0
1632178800000|2021-09-20 23:00:00|15125.6|15120.6|15125.3|15120.3|15130.8|15125.8|15125.2|15120.2|0
1632179100000|2021-09-20 23:05:00|15126.1|15121.1|15125.3|15120.3|15127.6|15122.6|15125.3|15120.3|0
1632179400000|2021-09-20 23:10:00|15123.7|15118.7|15122.4|15117.4|15125.3|15120.3|15120|15115|0
1632179700000|2021-09-20 23:15:00|15121.6|15116.6|15112.5|15107.5|15121.6|15116.6|15108.8|15103.8|0
1632180000000|2021-09-20 23:20:00|15112.9|15107.9|15106.2|15101.2|15112.9|15107.9|15106.2|15101.2|0
1632180300000|2021-09-20 23:25:00|15107|15102|15119.1|15114.1|15119.1|15114.1|15104.7|15099.7|0
1632180600000|2021-09-20 23:30:00|15119.9|15114.9|15119|15114|15122.2|15117.2|15118.1|15113.1|0
1632180900000|2021-09-20 23:35:00|15118.2|15113.2|15118.2|15113.2|15118.9|15113.9|15114.2|15109.2|0
1632181200000|2021-09-20 23:40:00|15118.9|15113.9|15131|15126|15133.4|15128.4|15118.9|15113.9|0
1632181500000|2021-09-20 23:45:00|15132.6|15127.6|15142.4|15137.4|15145.5|15140.5|15131.8|15126.8|0
1632181800000|2021-09-20 23:50:00|15141.6|15136.6|15145.6|15140.6|15147.8|15142.8|15139.3|15134.3|0
1632182100000|2021-09-20 23:55:00|15144.8|15139.8|15158.6|15153.6|15160.2|15155.2|15144.8|15139.8|0
1632182400000|2021-09-21 00:00:00|15159.4|15154.4|15151.8|15146.8|15160|15155|15150.2|15145.2|0
1632182700000|2021-09-21 00:05:00|15152.1|15147.1|15166.9|15161.9|15167.6|15162.6|15151.7|15146.7|0
1632183000000|2021-09-21 00:10:00|15166.5|15161.5|15176.3|15171.3|15177.9|15172.9|15166.2|15161.2|0
1632183300000|2021-09-21 00:15:00|15177.1|15172.1|15203.5|15199.5|15219.5|15215.5|15176.3|15171.3|220
1632183600000|2021-09-21 00:20:00|15206|15202|15198.5|15194.5|15210|15206|15198|15194|48
1632183900000|2021-09-21 00:25:00|15199|15195|15189|15185|15199|15195|15184.5|15180.5|40
1632184200000|2021-09-21 00:30:00|15187|15183|15200.5|15196.5|15206.5|15202.5|15185.5|15181.5|78
1632184500000|2021-09-21 00:35:00|15201|15197|15195.5|15191.5|15205|15201|15190|15186|49
1632184800000|2021-09-21 00:40:00|15196|15192|15191.5|15187.5|15196.5|15192.5|15188|15184|60
1632185100000|2021-09-21 00:45:00|15190.5|15186.5|15188.5|15184.5|15193|15189|15180|15176|66
1632185400000|2021-09-21 00:50:00|15188|15184|15169.5|15165.5|15189.5|15185.5|15168|15164|78
1632185700000|2021-09-21 00:55:00|15169|15165|15156|15152|15169|15165|15150.5|15146.5|74
1632186000000|2021-09-21 01:00:00|15155.5|15151.5|15138.5|15134.5|15155.5|15151.5|15132.5|15128.5|106
1632186300000|2021-09-21 01:05:00|15137|15133|15152|15148|15152.5|15148.5|15137|15133|67
1632186600000|2021-09-21 01:10:00|15154|15150|15156|15152|15163|15159|15151|15147|33
1632186900000|2021-09-21 01:15:00|15156.5|15152.5|15152|15148|15163.5|15159.5|15145|15141|50
1632187200000|2021-09-21 01:20:00|15151.5|15147.5|15153.5|15149.5|15159.5|15155.5|15146.5|15142.5|25
1632187500000|2021-09-21 01:25:00|15154|15150|15149.5|15145.5|15164|15160|15149|15145|26
1632187800000|2021-09-21 01:30:00|15149|15145|15170|15166|15173.5|15169.5|15138|15134|86
1632188100000|2021-09-21 01:35:00|15169.5|15165.5|15167|15163|15180|15176|15155|15151|108
1632188400000|2021-09-21 01:40:00|15166.5|15162.5|15175|15171|15179|15175|15166|15162|49
1632188700000|2021-09-21 01:45:00|15174.5|15170.5|15185|15181|15187.5|15183.5|15171.5|15167.5|22
1632189000000|2021-09-21 01:50:00|15186|15182|15174.5|15170.5|15187|15183|15174.5|15170.5|7
1632189300000|2021-09-21 01:55:00|15175|15171|15184.5|15180.5|15186.5|15182.5|15172|15168|21
1632189600000|2021-09-21 02:00:00|15185|15181|15189.5|15185.5|15194.5|15190.5|15179.5|15175.5|59
1632189900000|2021-09-21 02:05:00|15190|15186|15190.5|15186.5|15196.5|15192.5|15187|15183|39
1632190200000|2021-09-21 02:10:00|15190|15186|15193|15189|15194.5|15190.5|15190|15186|14
1632190500000|2021-09-21 02:15:00|15192.5|15188.5|15190|15186|15192.5|15188.5|15188.5|15184.5|20
1632190800000|2021-09-21 02:20:00|15189.5|15185.5|15193|15189|15193.5|15189.5|15189|15185|19
1632191100000|2021-09-21 02:25:00|15192.5|15188.5|15199.5|15195.5|15205|15201|15190|15186|46
1632191400000|2021-09-21 02:30:00|15201|15197|15189.5|15185.5|15201|15197|15188|15184|20
1632191700000|2021-09-21 02:35:00|15189|15185|15189|15185|15189.5|15185.5|15188|15184|5
1632192000000|2021-09-21 02:40:00|15188.5|15184.5|15196|15192|15196.5|15192.5|15188|15184|23
1632192300000|2021-09-21 02:45:00|15195.5|15191.5|15206|15202|15207|15203|15194|15190|12
1632192600000|2021-09-21 02:50:00|15206.5|15202.5|15204.5|15200.5|15207.5|15203.5|15204|15200|7
1632192900000|2021-09-21 02:55:00|15205|15201|15213.5|15209.5|15215|15211|15205|15201|28
1632193200000|2021-09-21 03:00:00|15213|15209|15209.5|15205.5|15213|15209|15209|15205|27
1632193500000|2021-09-21 03:05:00|15209|15205|15199|15195|15209|15205|15199|15195|44
1632193800000|2021-09-21 03:10:00|15198.5|15194.5|15201|15197|15202.5|15198.5|15195.5|15191.5|34
1632194100000|2021-09-21 03:15:00|15199.5|15195.5|15187.5|15183.5|15200.5|15196.5|15186.5|15182.5|23
1632194400000|2021-09-21 03:20:00|15187|15183|15192.5|15188.5|15194.5|15190.5|15187|15183|23
1632194700000|2021-09-21 03:25:00|15192|15188|15187|15183|15196.5|15192.5|15185.5|15181.5|26
1632195000000|2021-09-21 03:30:00|15186.5|15182.5|15191.5|15187.5|15191.5|15187.5|15186.5|15182.5|2
1632195300000|2021-09-21 03:35:00|15192|15188|15198|15194|15200|15196|15190.5|15186.5|13
1632195600000|2021-09-21 03:40:00|15197.5|15193.5|15200|15196|15201.5|15197.5|15197|15193|12
1632195900000|2021-09-21 03:45:00|15200.5|15196.5|15211.5|15207.5|15216.5|15212.5|15200|15196|82
1632196200000|2021-09-21 03:50:00|15212|15208|15211|15207|15213.5|15209.5|15205.5|15201.5|34
1632196500000|2021-09-21 03:55:00|15211.5|15207.5|15208.5|15204.5|15213|15209|15208|15204|23
1632196800000|2021-09-21 04:00:00|15208|15204|15208|15204|15211|15207|15205|15201|11
1632197100000|2021-09-21 04:05:00|15207.5|15203.5|15208.5|15204.5|15208.5|15204.5|15204.5|15200.5|8
1632197400000|2021-09-21 04:10:00|15209|15205|15211.5|15207.5|15212|15208|15208.5|15204.5|10
1632197700000|2021-09-21 04:15:00|15212|15208|15211.5|15207.5|15213|15209|15211|15207|2
1632198000000|2021-09-21 04:20:00|15212.5|15208.5|15214.5|15210.5|15217.5|15213.5|15212.5|15208.5|20
1632198300000|2021-09-21 04:25:00|15215|15211|15215|15211|15216|15212|15214|15210|2
1632198600000|2021-09-21 04:30:00|15214.5|15210.5|15210.5|15206.5|15214.5|15210.5|15209.5|15205.5|23
1632198900000|2021-09-21 04:35:00|15211|15207|15206.5|15202.5|15212|15208|15203.5|15199.5|23
1632199200000|2021-09-21 04:40:00|15207|15203|15209.5|15205.5|15210|15206|15206.5|15202.5|0
1632199500000|2021-09-21 04:45:00|15209|15205|15211|15207|15211|15207|15206|15202|18
1632199800000|2021-09-21 04:50:00|15211.5|15207.5|15212.5|15208.5|15213.5|15209.5|15210.5|15206.5|8
1632200100000|2021-09-21 04:55:00|15213|15209|15215|15211|15215|15211|15212.5|15208.5|9
1632200400000|2021-09-21 05:00:00|15216|15212|15215.5|15211.5|15216|15212|15213|15209|29
1632200700000|2021-09-21 05:05:00|15215|15211|15212.5|15208.5|15215|15211|15210.5|15206.5|22
1632201000000|2021-09-21 05:10:00|15213|15209|15202.5|15198.5|15223|15219|15202.5|15198.5|89
1632201300000|2021-09-21 05:15:00|15203|15199|15194|15190|15208|15204|15191.5|15187.5|54
1632201600000|2021-09-21 05:20:00|15193.5|15189.5|15188.5|15184.5|15196|15192|15186.5|15182.5|84
1632201900000|2021-09-21 05:25:00|15188|15184|15204.5|15200.5|15206|15202|15188|15184|48
1632202200000|2021-09-21 05:30:00|15204|15200|15202|15198|15204|15200|15197.5|15193.5|56
1632202500000|2021-09-21 05:35:00|15202.5|15198.5|15191.5|15187.5|15203|15199|15187.5|15183.5|116
1632202800000|2021-09-21 05:40:00|15192|15188|15191|15187|15193|15189|15185.5|15181.5|42
1632203100000|2021-09-21 05:45:00|15189|15185|15185|15181|15189.5|15185.5|15182|15178|52
1632203400000|2021-09-21 05:50:00|15183.5|15179.5|15166.5|15162.5|15188.5|15184.5|15166|15162|136
1632203700000|2021-09-21 05:55:00|15168.5|15164.5|15177|15173|15177.5|15173.5|15164|15160|100
1632204000000|2021-09-21 06:00:00|15176|15174|15176|15174|15195|15193|15163|15161|729
1632204300000|2021-09-21 06:05:00|15175.5|15173.5|15197.5|15195.5|15197.5|15195.5|15170.5|15168.5|956
1632204600000|2021-09-21 06:10:00|15198|15196|15240.5|15238.5|15244.5|15242.5|15197.5|15195.5|1174
1632204900000|2021-09-21 06:15:00|15240|15238|15238|15236|15245|15243|15224.5|15222.5|661
1632205200000|2021-09-21 06:20:00|15238.5|15236.5|15233.5|15231.5|15239.5|15237.5|15228.5|15226.5|448
1632205500000|2021-09-21 06:25:00|15234|15232|15242|15240|15244.5|15242.5|15228.5|15226.5|338
1632205800000|2021-09-21 06:30:00|15241.5|15239.5|15243.5|15241.5|15256|15254|15238.5|15236.5|427
1632206100000|2021-09-21 06:35:00|15244.5|15242.5|15249|15247|15254.5|15252.5|15242.5|15240.5|203
1632206400000|2021-09-21 06:40:00|15249.5|15247.5|15231.5|15229.5|15252.5|15250.5|15230.5|15228.5|409
1632206700000|2021-09-21 06:45:00|15232.5|15230.5|15226.5|15224.5|15233|15231|15215.5|15213.5|339
1632207000000|2021-09-21 06:50:00|15226|15224|15227|15225|15239.5|15237.5|15217.5|15215.5|301
1632207300000|2021-09-21 06:55:00|15226.5|15224.5|15217.5|15215.5|15234|15232|15217.5|15215.5|289
1632207600000|2021-09-21 07:00:00|15217.1|15215.9|15225.6|15224.4|15276.1|15274.9|15212.1|15210.9|4535
1632207900000|2021-09-21 07:05:00|15226.1|15224.9|15219.6|15218.4|15233.1|15231.9|15203.6|15202.4|2133
1632208200000|2021-09-21 07:10:00|15220.1|15218.9|15227.6|15226.4|15240.1|15238.9|15219.1|15217.9|1536
1632208500000|2021-09-21 07:15:00|15228.1|15226.9|15257.1|15255.9|15257.1|15255.9|15220.6|15219.4|954
1632208800000|2021-09-21 07:20:00|15258.1|15256.9|15276.6|15275.4|15291.1|15289.9|15257.1|15255.9|1887
1632209100000|2021-09-21 07:25:00|15274.1|15272.9|15274.6|15273.4|15276.1|15274.9|15251.1|15249.9|1353
1632209400000|2021-09-21 07:30:00|15274.1|15272.9|15278.1|15276.9|15285.6|15284.4|15270.1|15268.9|992
1632209700000|2021-09-21 07:35:00|15277.6|15276.4|15278.6|15277.4|15284.6|15283.4|15267.6|15266.4|1193
1632210000000|2021-09-21 07:40:00|15277.7|15276.5|15294.7|15293.5|15303.7|15302.5|15276.2|15275|1117
1632210300000|2021-09-21 07:45:00|15294.2|15293|15293.7|15292.5|15305.2|15304|15291.2|15290|868
1632210600000|2021-09-21 07:50:00|15293.2|15292|15307.7|15306.5|15308.7|15307.5|15292.7|15291.5|639
1632210900000|2021-09-21 07:55:00|15307.2|15306|15320.2|15319|15322.2|15321|15307.2|15306|713
1632211200000|2021-09-21 08:00:00|15319.7|15318.5|15333.2|15332|15339.7|15338.5|15318.7|15317.5|1189
1632211500000|2021-09-21 08:05:00|15334.2|15333|15333.7|15332.5|15344.7|15343.5|15332.2|15331|963
1632211800000|2021-09-21 08:10:00|15333.2|15332|15340.2|15339|15343.2|15342|15333.2|15332|671
1632212100000|2021-09-21 08:15:00|15341.2|15340|15342.2|15341|15349.2|15348|15340.2|15339|680
1632212400000|2021-09-21 08:20:00|15341.7|15340.5|15303.7|15302.5|15344.2|15343|15297.2|15296|1804
1632212700000|2021-09-21 08:25:00|15304.2|15303|15332.7|15331.5|15333.2|15332|15302.2|15301|753
1632213000000|2021-09-21 08:30:00|15332.2|15331|15351.7|15350.5|15352.2|15351|15329.2|15328|673
1632213300000|2021-09-21 08:35:00|15351.2|15350|15363.7|15362.5|15367.2|15366|15350.7|15349.5|835
1632213600000|2021-09-21 08:40:00|15364.2|15363|15361.7|15360.5|15373.2|15372|15360.7|15359.5|757
1632213900000|2021-09-21 08:45:00|15362.2|15361|15358.7|15357.5|15365.2|15364|15356.2|15355|484
1632214200000|2021-09-21 08:50:00|15358.2|15357|15341.2|15340|15366.2|15365|15341.2|15340|686
1632214500000|2021-09-21 08:55:00|15340.2|15339|15318.2|15317|15346.2|15345|15317.2|15316|931
1632214800000|2021-09-21 09:00:00|15318.7|15317.5|15317.7|15316.5|15338.2|15337|15310.7|15309.5|846
1632215100000|2021-09-21 09:05:00|15318.2|15317|15325.2|15324|15330.2|15329|15315.2|15314|448
1632215400000|2021-09-21 09:10:00|15325.7|15324.5|15328.7|15327.5|15337.2|15336|15324.7|15323.5|370
1632215700000|2021-09-21 09:15:00|15328.2|15327|15314.7|15313.5|15328.7|15327.5|15309.2|15308|498
1632216000000|2021-09-21 09:20:00|15314.2|15313|15312.2|15311|15317.7|15316.5|15304.2|15303|340
1632216300000|2021-09-21 09:25:00|15311.7|15310.5|15328.7|15327.5|15335.2|15334|15309.2|15308|635
1632216600000|2021-09-21 09:30:00|15328.2|15327|15343.7|15342.5|15345.7|15344.5|15327.7|15326.5|512
1632216900000|2021-09-21 09:35:00|15343.2|15342|15344.2|15343|15351.7|15350.5|15341.7|15340.5|453
1632217200000|2021-09-21 09:40:00|15343.7|15342.5|15348.2|15347|15353.2|15352|15343.2|15342|246
1632217500000|2021-09-21 09:45:00|15349.2|15348|15351.2|15350|15354.2|15353|15347.7|15346.5|235
1632217800000|2021-09-21 09:50:00|15351.7|15350.5|15355.2|15354|15360.2|15359|15350.2|15349|352
1632218100000|2021-09-21 09:55:00|15354.7|15353.5|15346.2|15345|15357.7|15356.5|15342.2|15341|447
1632218400000|2021-09-21 10:00:00|15346.7|15345.5|15349.2|15348|15354.7|15353.5|15346.2|15345|330
1632218700000|2021-09-21 10:05:00|15349.7|15348.5|15354.7|15353.5|15357.7|15356.5|15345.2|15344|320
1632219000000|2021-09-21 10:10:00|15354.2|15353|15343.2|15342|15358.2|15357|15341.2|15340|397
1632219300000|2021-09-21 10:15:00|15343.7|15342.5|15354.7|15353.5|15355.7|15354.5|15341.2|15340|376
1632219600000|2021-09-21 10:20:00|15355.2|15354|15365.7|15364.5|15368.2|15367|15354.2|15353|450
1632219900000|2021-09-21 10:25:00|15366.2|15365|15361.2|15360|15368.2|15367|15361.2|15360|384
1632220200000|2021-09-21 10:30:00|15360.7|15359.5|15353.2|15352|15363.7|15362.5|15347.7|15346.5|359
1632220500000|2021-09-21 10:35:00|15352.7|15351.5|15364.2|15363|15367.2|15366|15352.7|15351.5|286
1632220800000|2021-09-21 10:40:00|15364.7|15363.5|15354.7|15353.5|15367.2|15366|15354.2|15353|246
1632221100000|2021-09-21 10:45:00|15354.2|15353|15356.2|15355|15357.2|15356|15351.7|15350.5|190
1632221400000|2021-09-21 10:50:00|15356.7|15355.5|15355.2|15354|15359.2|15358|15352.7|15351.5|198
1632221700000|2021-09-21 10:55:00|15354.7|15353.5|15352.7|15351.5|15354.7|15353.5|15350.2|15349|192
1632222000000|2021-09-21 11:00:00|15352.2|15351|15358.2|15357|15359.7|15358.5|15351.7|15350.5|266
1632222300000|2021-09-21 11:05:00|15359.2|15358|15354.7|15353.5|15362.2|15361|15351.7|15350.5|322
1632222600000|2021-09-21 11:10:00|15355.2|15354|15349.2|15348|15362.2|15361|15346.7|15345.5|290
1632222900000|2021-09-21 11:15:00|15348.7|15347.5|15360.2|15359|15361.2|15360|15348.2|15347|227
1632223200000|2021-09-21 11:20:00|15361.2|15360|15362.7|15361.5|15364.2|15363|15357.2|15356|358
1632223500000|2021-09-21 11:25:00|15363.2|15362|15364.2|15363|15367.7|15366.5|15361.2|15360|311
1632223800000|2021-09-21 11:30:00|15363.7|15362.5|15364.2|15363|15367.2|15366|15360.2|15359|375
1632224100000|2021-09-21 11:35:00|15364.7|15363.5|15351.2|15350|15365.2|15364|15349.2|15348|542
1632224400000|2021-09-21 11:40:00|15350.4|15349.2|15356.4|15355.2|15358.4|15357.2|15350.4|15349.2|393
1632224700000|2021-09-21 11:45:00|15355.9|15354.7|15360.4|15359.2|15363.9|15362.7|15354.4|15353.2|155
1632225000000|2021-09-21 11:50:00|15359.9|15358.7|15351.4|15350.2|15359.9|15358.7|15348.9|15347.7|222
1632225300000|2021-09-21 11:55:00|15351.9|15350.7|15351.4|15350.2|15356.4|15355.2|15349.4|15348.2|226
1632225600000|2021-09-21 12:00:00|15351.9|15350.7|15347.4|15346.2|15353.4|15352.2|15346.9|15345.7|355
1632225900000|2021-09-21 12:05:00|15347.9|15346.7|15353.9|15352.7|15356.9|15355.7|15345.9|15344.7|272
1632226200000|2021-09-21 12:10:00|15354.4|15353.2|15318.9|15317.7|15355.9|15354.7|15315.9|15314.7|1403
1632226500000|2021-09-21 12:15:00|15317.9|15316.7|15334.9|15333.7|15342.4|15341.2|15314.9|15313.7|887
1632226800000|2021-09-21 12:20:00|15334.4|15333.2|15332.9|15331.7|15345.4|15344.2|15324.9|15323.7|637
1632227100000|2021-09-21 12:25:00|15333.4|15332.2|15335.9|15334.7|15338.9|15337.7|15326.4|15325.2|399
1632227400000|2021-09-21 12:30:00|15334.9|15333.7|15346.9|15345.7|15347.4|15346.2|15331.9|15330.7|391
1632227700000|2021-09-21 12:35:00|15346.4|15345.2|15364.4|15363.2|15364.4|15363.2|15346.4|15345.2|545
1632228000000|2021-09-21 12:40:00|15363.9|15362.7|15370.4|15369.2|15372.4|15371.2|15361.4|15360.2|676
1632228300000|2021-09-21 12:45:00|15370.9|15369.7|15381.4|15380.2|15382.4|15381.2|15370.4|15369.2|797
1632228600000|2021-09-21 12:50:00|15381.9|15380.7|15357.4|15356.2|15382.4|15381.2|15354.4|15353.2|582
1632228900000|2021-09-21 12:55:00|15357.9|15356.7|15349.4|15348.2|15365.4|15364.2|15347.4|15346.2|533
1632229200000|2021-09-21 13:00:00|15349.9|15348.7|15350.4|15349.2|15362.4|15361.2|15344.4|15343.2|646
1632229500000|2021-09-21 13:05:00|15350.9|15349.7|15346.9|15345.7|15353.4|15352.2|15342.4|15341.2|286
1632229800000|2021-09-21 13:10:00|15346.4|15345.2|15342.4|15341.2|15350.9|15349.7|15337.4|15336.2|393
1632230100000|2021-09-21 13:15:00|15342.9|15341.7|15346.9|15345.7|15348.4|15347.2|15336.4|15335.2|488
1632230400000|2021-09-21 13:20:00|15347.4|15346.2|15349.9|15348.7|15351.9|15350.7|15342.4|15341.2|443
1632230700000|2021-09-21 13:25:00|15350.4|15349.2|15350.9|15349.7|15353.9|15352.7|15338.4|15337.2|461
1632231000000|2021-09-21 13:30:00|15351.4|15350.2|15342.4|15341.2|15354.4|15353.2|15328.9|15327.7|1064
1632231300000|2021-09-21 13:35:00|15341.9|15340.7|15367.4|15366.2|15381.9|15380.7|15339.9|15338.7|1009
1632231600000|2021-09-21 13:40:00|15366.9|15365.7|15365.9|15364.7|15370.4|15369.2|15339.4|15338.2|817
1632231900000|2021-09-21 13:45:00|15366.4|15365.2|15389.4|15388.2|15390.9|15389.7|15364.9|15363.7|1117
1632232200000|2021-09-21 13:50:00|15389.9|15388.7|15383.4|15382.2|15397.9|15396.7|15377.4|15376.2|959
1632232500000|2021-09-21 13:55:00|15383.9|15382.7|15369.9|15368.7|15391.9|15390.7|15363.4|15362.2|853
1632232800000|2021-09-21 14:00:00|15370.4|15369.2|15365.4|15364.2|15377.4|15376.2|15358.9|15357.7|673
1632233100000|2021-09-21 14:05:00|15364.9|15363.7|15336.4|15335.2|15369.9|15368.7|15335.4|15334.2|757
1632233400000|2021-09-21 14:10:00|15335.6|15334.4|15354.1|15352.9|15355.6|15354.4|15332.1|15330.9|958
1632233700000|2021-09-21 14:15:00|15354.6|15353.4|15352.1|15350.9|15367.6|15366.4|15336.1|15334.9|749
1632234000000|2021-09-21 14:20:00|15352.6|15351.4|15341.1|15339.9|15355.1|15353.9|15336.6|15335.4|1070
1632234300000|2021-09-21 14:25:00|15341.6|15340.4|15359.6|15358.4|15360.1|15358.9|15332.1|15330.9|594
1632234600000|2021-09-21 14:30:00|15359.1|15357.9|15358.1|15356.9|15368.6|15367.4|15347.6|15346.4|588
1632234900000|2021-09-21 14:35:00|15357.6|15356.4|15365.1|15363.9|15365.6|15364.4|15347.6|15346.4|590
1632235200000|2021-09-21 14:40:00|15365.6|15364.4|15352.1|15350.9|15369.1|15367.9|15351.6|15350.4|408
1632235500000|2021-09-21 14:45:00|15352.6|15351.4|15318.6|15317.4|15357.6|15356.4|15317.6|15316.4|915
1632235800000|2021-09-21 14:50:00|15319.1|15317.9|15301.1|15299.9|15319.6|15318.4|15296.6|15295.4|1284
1632236100000|2021-09-21 14:55:00|15300.6|15299.4|15298.6|15297.4|15308.6|15307.4|15294.1|15292.9|669
1632236400000|2021-09-21 15:00:00|15298.1|15296.9|15304.6|15303.4|15306.6|15305.4|15282.6|15281.4|827
1632236700000|2021-09-21 15:05:00|15304.1|15302.9|15325.1|15323.9|15327.1|15325.9|15302.1|15300.9|798
1632237000000|2021-09-21 15:10:00|15324.6|15323.4|15330.1|15328.9|15333.6|15332.4|15317.1|15315.9|710
1632237300000|2021-09-21 15:15:00|15330.6|15329.4|15322.6|15321.4|15330.6|15329.4|15318.6|15317.4|672
1632237600000|2021-09-21 15:20:00|15322.1|15320.9|15314.1|15312.9|15324.1|15322.9|15313.1|15311.9|804
1632237900000|2021-09-21 15:25:00|15313.6|15312.4|15315.6|15314.4|15332.6|15331.4|15309.1|15307.9|1027
1632238200000|2021-09-21 15:30:00|15316|15314|15348|15346|15352|15350|15315|15313|1709
1632238500000|2021-09-21 15:35:00|15348.5|15346.5|15350.5|15348.5|15361.5|15359.5|15347|15345|863
1632238800000|2021-09-21 15:40:00|15351|15349|15355.5|15353.5|15357|15355|15347|15345|300
1632239100000|2021-09-21 15:45:00|15355|15353|15356.5|15354.5|15360|15358|15354|15352|186
1632239400000|2021-09-21 15:50:00|15356|15354|15353|15351|15357|15355|15351|15349|140
1632239700000|2021-09-21 15:55:00|15352.5|15350.5|15352|15350|15355|15353|15349|15347|136
1632240000000|2021-09-21 16:00:00|15352.5|15350.5|15361.5|15359.5|15367|15365|15349|15347|225
1632240300000|2021-09-21 16:05:00|15361|15359|15365.5|15363.5|15370|15368|15357.5|15355.5|173
1632240600000|2021-09-21 16:10:00|15366|15364|15369|15367|15370.5|15368.5|15364.5|15362.5|260
1632240900000|2021-09-21 16:15:00|15368.5|15366.5|15360|15358|15370|15368|15359.5|15357.5|131
1632241200000|2021-09-21 16:20:00|15360.5|15358.5|15359|15357|15367|15365|15358.5|15356.5|222
1632241500000|2021-09-21 16:25:00|15358.5|15356.5|15354|15352|15363|15361|15354|15352|169
1632241800000|2021-09-21 16:30:00|15355|15353|15361|15359|15362|15360|15350|15348|162
1632242100000|2021-09-21 16:35:00|15360.5|15358.5|15362|15360|15363|15361|15355|15353|168
1632242400000|2021-09-21 16:40:00|15361.5|15359.5|15364.5|15362.5|15366|15364|15357.5|15355.5|103
1632242700000|2021-09-21 16:45:00|15364|15362|15362|15360|15368|15366|15358|15356|201
1632243000000|2021-09-21 16:50:00|15361.5|15359.5|15347|15345|15362.5|15360.5|15341|15339|249
1632243300000|2021-09-21 16:55:00|15347.5|15345.5|15351|15349|15355.5|15353.5|15346.5|15344.5|108
1632243600000|2021-09-21 17:00:00|15350.5|15348.5|15344|15342|15354|15352|15339|15337|154
1632243900000|2021-09-21 17:05:00|15344.5|15342.5|15344.5|15342.5|15351.5|15349.5|15341|15339|82
1632244200000|2021-09-21 17:10:00|15345|15343|15341|15339|15351|15349|15341|15339|109
1632244500000|2021-09-21 17:15:00|15341.5|15339.5|15344|15342|15344.5|15342.5|15335|15333|151
1632244800000|2021-09-21 17:20:00|15343.5|15341.5|15332|15330|15346.5|15344.5|15331|15329|179
1632245100000|2021-09-21 17:25:00|15333|15331|15327.5|15325.5|15335.5|15333.5|15326|15324|187
1632245400000|2021-09-21 17:30:00|15328|15326|15325.5|15323.5|15332|15330|15324|15322|104
1632245700000|2021-09-21 17:35:00|15325|15323|15334|15332|15336|15334|15324|15322|103
1632246000000|2021-09-21 17:40:00|15334.5|15332.5|15325.5|15323.5|15335.5|15333.5|15323.5|15321.5|128
1632246300000|2021-09-21 17:45:00|15326|15324|15331|15329|15332|15330|15321|15319|148
1632246600000|2021-09-21 17:50:00|15330.5|15328.5|15319.5|15317.5|15336|15334|15315.5|15313.5|153
1632246900000|2021-09-21 17:55:00|15319|15317|15324.5|15322.5|15326|15324|15318|15316|116
1632247200000|2021-09-21 18:00:00|15325|15323|15327.5|15325.5|15332|15330|15323.5|15321.5|104
1632247500000|2021-09-21 18:05:00|15327|15325|15328.5|15326.5|15331.5|15329.5|15327|15325|49
1632247800000|2021-09-21 18:10:00|15329|15327|15323.5|15321.5|15330|15328|15320.5|15318.5|70
1632248100000|2021-09-21 18:15:00|15324|15322|15319.5|15317.5|15327.5|15325.5|15316|15314|64
1632248400000|2021-09-21 18:20:00|15319|15317|15313|15311|15320|15318|15310|15308|153
1632248700000|2021-09-21 18:25:00|15312.5|15310.5|15310|15308|15314.5|15312.5|15307|15305|112
1632249000000|2021-09-21 18:30:00|15310.5|15308.5|15322.5|15320.5|15325|15323|15307.5|15305.5|232
1632249300000|2021-09-21 18:35:00|15322|15320|15324.5|15322.5|15327|15325|15319.5|15317.5|62
1632249600000|2021-09-21 18:40:00|15325|15323|15326|15324|15329|15327|15323|15321|103
1632249900000|2021-09-21 18:45:00|15325.5|15323.5|15329.5|15327.5|15330|15328|15322|15320|85
1632250200000|2021-09-21 18:50:00|15330|15328|15347|15345|15357|15355|15330|15328|289
1632250500000|2021-09-21 18:55:00|15347.5|15345.5|15337.5|15335.5|15348.5|15346.5|15335|15333|136
1632250800000|2021-09-21 19:00:00|15338|15336|15343.5|15341.5|15350|15348|15336.5|15334.5|146
1632251100000|2021-09-21 19:05:00|15344|15342|15342.5|15340.5|15348.5|15346.5|15341|15339|77
1632251400000|2021-09-21 19:10:00|15343|15341|15350.5|15348.5|15351|15349|15340|15338|70
1632251700000|2021-09-21 19:15:00|15350|15348|15338.5|15336.5|15360.5|15358.5|15337.5|15335.5|197
1632252000000|2021-09-21 19:20:00|15338|15336|15347|15345|15349|15347|15338|15336|83
1632252300000|2021-09-21 19:25:00|15347.5|15345.5|15351.5|15349.5|15355|15353|15346.5|15344.5|76
1632252600000|2021-09-21 19:30:00|15351|15349|15347|15345|15354|15352|15346|15344|104
1632252900000|2021-09-21 19:35:00|15346.5|15344.5|15339.5|15337.5|15348|15346|15336.5|15334.5|197
1632253200000|2021-09-21 19:40:00|15340|15338|15342|15340|15346|15344|15336.5|15334.5|115
1632253500000|2021-09-21 19:45:00|15341.5|15339.5|15327.5|15325.5|15342.5|15340.5|15327|15325|241
1632253800000|2021-09-21 19:50:00|15328|15326|15321|15319|15332|15330|15319|15317|243
1632254100000|2021-09-21 19:55:00|15320.5|15318.5|15313|15311|15323.5|15321.5|15311|15309|463
1632254400000|2021-09-21 20:00:00|15320.8|15315.8|15305.6|15300.6|15324.4|15319.4|15302.6|15297.6|26
1632254700000|2021-09-21 20:05:00|15303.7|15298.7|15295.1|15290.1|15308.7|15303.7|15295|15290|0
1632255000000|2021-09-21 20:10:00|15294.1|15289.1|15290.8|15285.8|15296.5|15291.5|15279|15274|0
1632255300000|2021-09-21 20:15:00|15291.2|15286.2|15289.1|15284.1|15292.5|15287.5|15284.7|15279.7|0
1632255600000|2021-09-21 20:20:00|15288.2|15283.2|15284.3|15279.3|15288.2|15283.2|15279.5|15274.5|0
1632255900000|2021-09-21 20:25:00|15283.3|15278.3|15293.2|15288.2|15294.4|15289.4|15273.5|15268.5|0
1632256200000|2021-09-21 20:30:00|15293.3|15288.3|15300.3|15295.3|15308.9|15303.9|15293.3|15288.3|0
1632256500000|2021-09-21 20:35:00|15299.3|15294.3|15293.1|15288.1|15299.3|15294.3|15292.8|15287.8|0
1632256800000|2021-09-21 20:40:00|15292.6|15287.6|15296.8|15291.8|15297.4|15292.4|15290|15285|0
1632257100000|2021-09-21 20:45:00|15297.8|15292.8|15302.1|15297.1|15302.1|15297.1|15289.9|15284.9|0
1632257400000|2021-09-21 20:50:00|15301.1|15296.1|15302.2|15297.2|15302.6|15297.6|15298.3|15293.3|0
1632257700000|2021-09-21 20:55:00|15301.7|15296.7|15300.6|15295.6|15301.7|15296.7|15297.4|15292.4|0
1632258000000|2021-09-21 21:00:00|15300.7|15295.7|15302.7|15297.7|15303.1|15298.1|15300.6|15295.6|0
1632258300000|2021-09-21 21:05:00|15303|15298|15304.8|15299.8|15305.5|15300.5|15302.9|15297.9|0
1632258600000|2021-09-21 21:10:00|15305.1|15300.1|15307.1|15302.1|15307.4|15302.4|15305.1|15300.1|0
1632258900000|2021-09-21 21:15:00|15306.8|15301.8|15305|15300|15307.5|15302.5|15304.8|15299.8|0
1632259200000|2021-09-21 21:20:00|15304.7|15299.7|15304.8|15299.8|15304.9|15299.9|15303.2|15298.2|0
1632259500000|2021-09-21 21:25:00|15304.9|15299.9|15304.2|15299.2|15305|15300|15303.9|15298.9|0
1632259800000|2021-09-21 21:30:00|15303.8|15298.8|15300.7|15295.7|15303.8|15298.8|15300.7|15295.7|0
1632260100000|2021-09-21 21:35:00|15300.6|15295.6|15300.5|15295.5|15300.6|15295.6|15300.5|15295.5|0
1632260400000|2021-09-21 21:40:00|15300.3|15295.3|15300|15295|15302.6|15297.6|15300|15295|0
1632260700000|2021-09-21 21:45:00|15300.1|15295.1|15300|15295|15300.7|15295.7|15300|15295|0
1632261000000|2021-09-21 21:50:00|15300.2|15295.2|15295.8|15290.8|15300.2|15295.2|15295.2|15290.2|0
1632261300000|2021-09-21 21:55:00|15295.9|15290.9|15296.4|15291.4|15297|15292|15295.8|15290.8|0
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15298.4|15293.4|15303.5|15298.5|15295.8|15290.8|0
1632261900000|2021-09-21 22:05:00|15299.3|15294.3|15304.7|15299.7|15306.9|15301.9|15299.3|15294.3|0
1632262200000|2021-09-21 22:10:00|15305.7|15300.7|15302.9|15297.9|15307.6|15302.6|15301.9|15296.9|0
1632262500000|2021-09-21 22:15:00|15303.8|15298.8|15294.9|15289.9|15303.8|15298.8|15293.2|15288.2|0
1632262800000|2021-09-21 22:20:00|15295.8|15290.8|15292.3|15287.3|15295.8|15290.8|15285.4|15280.4|0
1632263100000|2021-09-21 22:25:00|15291.8|15286.8|15290.5|15285.5|15296.6|15291.6|15289.5|15284.5|0
1632263400000|2021-09-21 22:30:00|15292.4|15287.4|15297.8|15292.8|15300.7|15295.7|15292.4|15287.4|0
1632263700000|2021-09-21 22:35:00|15298.8|15293.8|15293.5|15288.5|15298.8|15293.8|15292.5|15287.5|0
1632264000000|2021-09-21 22:40:00|15292.5|15287.5|15291.9|15286.9|15293.5|15288.5|15289|15284|0
1632264300000|2021-09-21 22:45:00|15291|15286|15296.9|15291.9|15296.9|15291.9|15291|15286|0
1632264600000|2021-09-21 22:50:00|15296|15291|15296|15291|15298.9|15293.9|15296|15291|0
1632264900000|2021-09-21 22:55:00|15295|15290|15288.4|15283.4|15296.9|15291.9|15286.4|15281.4|0
1632265200000|2021-09-21 23:00:00|15289.4|15284.4|15281.4|15276.4|15290.1|15285.1|15279.4|15274.4|0
1632265500000|2021-09-21 23:05:00|15282.4|15277.4|15292.1|15287.1|15293.6|15288.6|15281.5|15276.5|0
1632265800000|2021-09-21 23:10:00|15291.6|15286.6|15288.7|15283.7|15294.5|15289.5|15285.8|15280.8|0
1632266100000|2021-09-21 23:15:00|15288.2|15283.2|15296.9|15291.9|15297.9|15292.9|15287.7|15282.7|0
1632266400000|2021-09-21 23:20:00|15296|15291|15291.8|15286.8|15299.1|15294.1|15291.8|15286.8|0
1632266700000|2021-09-21 23:25:00|15291.3|15286.3|15291.9|15286.9|15299.5|15294.5|15289.5|15284.5|0
1632267000000|2021-09-21 23:30:00|15292.4|15287.4|15292.5|15287.5|15298.2|15293.2|15287.5|15282.5|0
1632267300000|2021-09-21 23:35:00|15293.4|15288.4|15294.5|15289.5|15294.5|15289.5|15286.7|15281.7|0
1632267600000|2021-09-21 23:40:00|15295.5|15290.5|15289.5|15284.5|15295.5|15290.5|15286.6|15281.6|0
1632267900000|2021-09-21 23:45:00|15288.6|15283.6|15282|15277|15290|15285|15282|15277|0
1632268200000|2021-09-21 23:50:00|15280.1|15275.1|15275.8|15270.8|15280.1|15275.1|15271.8|15266.8|0
1632268500000|2021-09-21 23:55:00|15274.9|15269.9|15275.5|15270.5|15278.5|15273.5|15272.9|15267.9|0
1632268800000|2021-09-22 00:00:00|15273.5|15268.5|15259.5|15254.5|15273.5|15268.5|15250.7|15245.7|0
1632269100000|2021-09-22 00:05:00|15259.9|15254.9|15238.8|15233.8|15260.5|15255.5|15238.6|15233.6|0
1632269400000|2021-09-22 00:10:00|15239.8|15234.8|15237.8|15232.8|15239.8|15234.8|15230.1|15225.1|0
1632269700000|2021-09-22 00:15:00|15238.8|15233.8|15287|15283|15288.5|15284.5|15235.8|15230.8|251
1632270000000|2021-09-22 00:20:00|15287.5|15283.5|15288|15284|15296|15292|15286|15282|36
1632270300000|2021-09-22 00:25:00|15287.5|15283.5|15294|15290|15298|15294|15287.5|15283.5|45
1632270600000|2021-09-22 00:30:00|15294.5|15290.5|15290|15286|15299|15295|15288|15284|42
1632270900000|2021-09-22 00:35:00|15291|15287|15293|15289|15296|15292|15285.5|15281.5|26
1632271200000|2021-09-22 00:40:00|15292.5|15288.5|15284.5|15280.5|15294.5|15290.5|15280|15276|26
1632271500000|2021-09-22 00:45:00|15284|15280|15286|15282|15293|15289|15280|15276|37
1632271800000|2021-09-22 00:50:00|15286.5|15282.5|15277|15273|15286.5|15282.5|15274.5|15270.5|47
1632272100000|2021-09-22 00:55:00|15276|15272|15264|15260|15276.5|15272.5|15261|15257|86
1632272400000|2021-09-22 01:00:00|15263.5|15259.5|15258|15254|15267|15263|15256|15252|52
1632272700000|2021-09-22 01:05:00|15258.5|15254.5|15313|15309|15317.5|15313.5|15253.5|15249.5|183
1632273000000|2021-09-22 01:10:00|15313.5|15309.5|15345.5|15341.5|15351.5|15347.5|15313|15309|139
1632273300000|2021-09-22 01:15:00|15343|15339|15341.5|15337.5|15368.5|15364.5|15337.5|15333.5|119
1632273600000|2021-09-22 01:20:00|15342|15338|15365.5|15361.5|15365.5|15361.5|15339.5|15335.5|115
1632273900000|2021-09-22 01:25:00|15368|15364|15375|15371|15379|15375|15359.5|15355.5|143
1632274200000|2021-09-22 01:30:00|15375.5|15371.5|15372|15368|15391.5|15387.5|15365.5|15361.5|144
1632274500000|2021-09-22 01:35:00|15372.5|15368.5|15372|15368|15381.5|15377.5|15364|15360|55
1632274800000|2021-09-22 01:40:00|15372.5|15368.5|15373|15369|15374.5|15370.5|15366.5|15362.5|27
1632275100000|2021-09-22 01:45:00|15372.5|15368.5|15380|15376|15387.5|15383.5|15370.5|15366.5|91
1632275400000|2021-09-22 01:50:00|15379.5|15375.5|15369|15365|15383.5|15379.5|15363.5|15359.5|70
1632275700000|2021-09-22 01:55:00|15369.5|15365.5|15361.5|15357.5|15370.5|15366.5|15356.5|15352.5|100
1632276000000|2021-09-22 02:00:00|15362|15358|15338|15334|15365.5|15361.5|15335.5|15331.5|80
1632276300000|2021-09-22 02:05:00|15338.5|15334.5|15336|15332|15342|15338|15320|15316|104
1632276600000|2021-09-22 02:10:00|15336.5|15332.5|15347.5|15343.5|15353|15349|15329.5|15325.5|68
1632276900000|2021-09-22 02:15:00|15348|15344|15351|15347|15359|15355|15340|15336|47
1632277200000|2021-09-22 02:20:00|15350.5|15346.5|15354|15350|15355.5|15351.5|15349.5|15345.5|20
1632277500000|2021-09-22 02:25:00|15354.5|15350.5|15359.5|15355.5|15360.5|15356.5|15352.5|15348.5|45
1632277800000|2021-09-22 02:30:00|15359|15355|15347.5|15343.5|15360|15356|15340.5|15336.5|104
1632278100000|2021-09-22 02:35:00|15347|15343|15349.5|15345.5|15350.5|15346.5|15337.5|15333.5|17
1632278400000|2021-09-22 02:40:00|15350.5|15346.5|15353|15349|15355.5|15351.5|15349|15345|28
1632278700000|2021-09-22 02:45:00|15355.5|15351.5|15361|15357|15361.5|15357.5|15346|15342|40
1632279000000|2021-09-22 02:50:00|15360.5|15356.5|15363.5|15359.5|15374|15370|15360.5|15356.5|68
1632279300000|2021-09-22 02:55:00|15364|15360|15369|15365|15375|15371|15357|15353|58
1632279600000|2021-09-22 03:00:00|15368.5|15364.5|15362.5|15358.5|15371|15367|15361.5|15357.5|27
1632279900000|2021-09-22 03:05:00|15363|15359|15372|15368|15374.5|15370.5|15363|15359|68
1632280200000|2021-09-22 03:10:00|15371.5|15367.5|15373.5|15369.5|15379|15375|15363.5|15359.5|30
1632280500000|2021-09-22 03:15:00|15374|15370|15371.5|15367.5|15375.5|15371.5|15366.5|15362.5|33
1632280800000|2021-09-22 03:20:00|15373|15369|15372|15368|15376|15372|15371|15367|13
1632281100000|2021-09-22 03:25:00|15371.5|15367.5|15373.5|15369.5|15374.5|15370.5|15371|15367|2
1632281400000|2021-09-22 03:30:00|15374|15370|15371.5|15367.5|15374|15370|15364.5|15360.5|45
1632281700000|2021-09-22 03:35:00|15371|15367|15360|15356|15371.5|15367.5|15358.5|15354.5|24
1632282000000|2021-09-22 03:40:00|15359.5|15355.5|15358|15354|15363|15359|15356|15352|18
1632282300000|2021-09-22 03:45:00|15357.5|15353.5|15360|15356|15362.5|15358.5|15352.5|15348.5|25
1632282600000|2021-09-22 03:50:00|15359.5|15355.5|15361|15357|15364|15360|15357.5|15353.5|15
1632282900000|2021-09-22 03:55:00|15360.5|15356.5|15353|15349|15360.5|15356.5|15346|15342|44
1632283200000|2021-09-22 04:00:00|15353.5|15349.5|15356.5|15352.5|15357|15353|15352.5|15348.5|9
1632283500000|2021-09-22 04:05:00|15356|15352|15352.5|15348.5|15356|15352|15351.5|15347.5|5
1632283800000|2021-09-22 04:10:00|15353|15349|15353|15349|15354|15350|15348.5|15344.5|12
1632284100000|2021-09-22 04:15:00|15352.5|15348.5|15354.5|15350.5|15355.5|15351.5|15352|15348|6
1632284400000|2021-09-22 04:20:00|15354|15350|15354.5|15350.5|15359|15355|15353.5|15349.5|10
1632284700000|2021-09-22 04:25:00|15355|15351|15361.5|15357.5|15362|15358|15354|15350|17
1632285000000|2021-09-22 04:30:00|15361|15357|15357.5|15353.5|15361.5|15357.5|15354.5|15350.5|25
1632285300000|2021-09-22 04:35:00|15359|15355|15350|15346|15359|15355|15350|15346|45
1632285600000|2021-09-22 04:40:00|15349.5|15345.5|15351.5|15347.5|15352|15348|15349.5|15345.5|7
1632285900000|2021-09-22 04:45:00|15351|15347|15367.5|15363.5|15370.5|15366.5|15350.5|15346.5|29
1632286200000|2021-09-22 04:50:00|15367|15363|15369|15365|15370.5|15366.5|15363.5|15359.5|24
1632286500000|2021-09-22 04:55:00|15369.5|15365.5|15365.5|15361.5|15375.5|15371.5|15364.5|15360.5|66
1632286800000|2021-09-22 05:00:00|15366|15362|15384.5|15380.5|15384.5|15380.5|15364|15360|72
1632287100000|2021-09-22 05:05:00|15384|15380|15386.5|15382.5|15388|15384|15373|15369|69
1632287400000|2021-09-22 05:10:00|15386|15382|15394|15390|15394.5|15390.5|15381.5|15377.5|150
1632287700000|2021-09-22 05:15:00|15395|15391|15402|15398|15403|15399|15387|15383|65
1632288000000|2021-09-22 05:20:00|15402.5|15398.5|15401.5|15397.5|15411.5|15407.5|15398|15394|125
1632288300000|2021-09-22 05:25:00|15403|15399|15398.5|15394.5|15410.5|15406.5|15397.5|15393.5|89
1632288600000|2021-09-22 05:30:00|15399.5|15395.5|15389|15385|15401.5|15397.5|15389|15385|57
1632288900000|2021-09-22 05:35:00|15388|15384|15396|15392|15398.5|15394.5|15385|15381|87
1632289200000|2021-09-22 05:40:00|15395.5|15391.5|15393|15389|15398.5|15394.5|15383.5|15379.5|87
1632289500000|2021-09-22 05:45:00|15392.5|15388.5|15396.5|15392.5|15397|15393|15390|15386|111
1632289800000|2021-09-22 05:50:00|15396|15392|15408|15404|15411|15407|15395.5|15391.5|238
1632290100000|2021-09-22 05:55:00|15407.5|15403.5|15397.5|15393.5|15408.5|15404.5|15395.5|15391.5|161
1632290400000|2021-09-22 06:00:00|15396.5|15394.5|15404.5|15402.5|15424.5|15422.5|15396.5|15394.5|753
1632290700000|2021-09-22 06:05:00|15404|15402|15409.5|15407.5|15414|15412|15399|15397|386
1632291000000|2021-09-22 06:10:00|15408.5|15406.5|15419|15417|15423.5|15421.5|15404.5|15402.5|272
1632291300000|2021-09-22 06:15:00|15418|15416|15432.5|15430.5|15433.5|15431.5|15416|15414|474
1632291600000|2021-09-22 06:20:00|15433|15431|15434|15432|15445.5|15443.5|15430.5|15428.5|594
1632291900000|2021-09-22 06:25:00|15434.5|15432.5|15433|15431|15444|15442|15431|15429|352
1632292200000|2021-09-22 06:30:00|15433.5|15431.5|15449.5|15447.5|15451.5|15449.5|15430|15428|425
1632292500000|2021-09-22 06:35:00|15450|15448|15454.5|15452.5|15460|15458|15448|15446|366
1632292800000|2021-09-22 06:40:00|15454|15452|15454.5|15452.5|15462|15460|15447|15445|501
1632293100000|2021-09-22 06:45:00|15455|15453|15465.5|15463.5|15468.5|15466.5|15443|15441|643
1632293400000|2021-09-22 06:50:00|15466|15464|15463.5|15461.5|15467.5|15465.5|15459|15457|362
1632293700000|2021-09-22 06:55:00|15463|15461|15458|15456|15469.5|15467.5|15456.5|15454.5|653
1632294000000|2021-09-22 07:00:00|15458.5|15456.5|15462.1|15460.9|15469.1|15467.9|15449.1|15447.9|2191
1632294300000|2021-09-22 07:05:00|15462.6|15461.4|15449.6|15448.4|15464.1|15462.9|15440.1|15438.9|2021
1632294600000|2021-09-22 07:10:00|15451.6|15450.4|15449.1|15447.9|15459.6|15458.4|15444.6|15443.4|1224
1632294900000|2021-09-22 07:15:00|15449.6|15448.4|15437.1|15435.9|15451.6|15450.4|15436.1|15434.9|908
1632295200000|2021-09-22 07:20:00|15436.6|15435.4|15443.6|15442.4|15446.1|15444.9|15435.6|15434.4|720
1632295500000|2021-09-22 07:25:00|15444.1|15442.9|15444.1|15442.9|15463.1|15461.9|15439.6|15438.4|1346
1632295800000|2021-09-22 07:30:00|15443.6|15442.4|15436.6|15435.4|15450.6|15449.4|15434.6|15433.4|493
1632296100000|2021-09-22 07:35:00|15436.1|15434.9|15423.1|15421.9|15438.6|15437.4|15416.6|15415.4|999
1632296400000|2021-09-22 07:40:00|15423.8|15422.6|15406.8|15405.6|15427.3|15426.1|15402.3|15401.1|799
1632296700000|2021-09-22 07:45:00|15406.3|15405.1|15401.3|15400.1|15417.3|15416.1|15398.3|15397.1|728
1632297000000|2021-09-22 07:50:00|15400.8|15399.6|15385.3|15384.1|15402.8|15401.6|15378.3|15377.1|917
1632297300000|2021-09-22 07:55:00|15384.8|15383.6|15384.3|15383.1|15396.3|15395.1|15379.3|15378.1|633
1632297600000|2021-09-22 08:00:00|15383.3|15382.1|15383.8|15382.6|15389.8|15388.6|15379.3|15378.1|477
1632297900000|2021-09-22 08:05:00|15383.3|15382.1|15398.8|15397.6|15399.8|15398.6|15382.3|15381.1|504
1632298200000|2021-09-22 08:10:00|15399.3|15398.1|15409.8|15408.6|15412.8|15411.6|15399.3|15398.1|621
1632298500000|2021-09-22 08:15:00|15409.3|15408.1|15412.8|15411.6|15414.8|15413.6|15405.3|15404.1|467
1632298800000|2021-09-22 08:20:00|15413.3|15412.1|15408.3|15407.1|15420.3|15419.1|15405.3|15404.1|461
1632299100000|2021-09-22 08:25:00|15407.8|15406.6|15417.8|15416.6|15421.8|15420.6|15407.8|15406.6|541
1632299400000|2021-09-22 08:30:00|15418.3|15417.1|15419.8|15418.6|15422.8|15421.6|15408.3|15407.1|322
1632299700000|2021-09-22 08:35:00|15420.3|15419.1|15429.3|15428.1|15429.3|15428.1|15415.3|15414.1|402
1632300000000|2021-09-22 08:40:00|15428.8|15427.6|15438.8|15437.6|15439.3|15438.1|15422.8|15421.6|651
1632300300000|2021-09-22 08:45:00|15438.3|15437.1|15442.3|15441.1|15447.3|15446.1|15435.3|15434.1|482
1632300600000|2021-09-22 08:50:00|15442.8|15441.6|15446.3|15445.1|15452.3|15451.1|15442.8|15441.6|451
1632300900000|2021-09-22 08:55:00|15446.8|15445.6|15441.3|15440.1|15450.3|15449.1|15440.3|15439.1|330
1632301200000|2021-09-22 09:00:00|15440.8|15439.6|15449.3|15448.1|15449.3|15448.1|15438.3|15437.1|309
1632301500000|2021-09-22 09:05:00|15449.8|15448.6|15450.3|15449.1|15454.8|15453.6|15444.3|15443.1|394
1632301800000|2021-09-22 09:10:00|15450.8|15449.6|15454.3|15453.1|15460.3|15459.1|15450.8|15449.6|404
1632302100000|2021-09-22 09:15:00|15453.8|15452.6|15444.3|15443.1|15455.3|15454.1|15438.8|15437.6|467
1632302400000|2021-09-22 09:20:00|15446.3|15445.1|15453.8|15452.6|15457.8|15456.6|15445.8|15444.6|548
1632302700000|2021-09-22 09:25:00|15454.3|15453.1|15448.3|15447.1|15457.8|15456.6|15444.8|15443.6|398
1632303000000|2021-09-22 09:30:00|15447.8|15446.6|15437.8|15436.6|15448.8|15447.6|15436.8|15435.6|377
1632303300000|2021-09-22 09:35:00|15438.3|15437.1|15438.3|15437.1|15444.3|15443.1|15432.3|15431.1|355
1632303600000|2021-09-22 09:40:00|15438.8|15437.6|15434.8|15433.6|15444.3|15443.1|15434.3|15433.1|265
1632303900000|2021-09-22 09:45:00|15434.3|15433.1|15430.8|15429.6|15434.8|15433.6|15421.8|15420.6|548
1632304200000|2021-09-22 09:50:00|15431.3|15430.1|15438.8|15437.6|15448.3|15447.1|15428.3|15427.1|404
1632304500000|2021-09-22 09:55:00|15438.3|15437.1|15435.8|15434.6|15440.8|15439.6|15434.8|15433.6|184
1632304800000|2021-09-22 10:00:00|15436.3|15435.1|15449.3|15448.1|15454.3|15453.1|15436.3|15435.1|242
1632305100000|2021-09-22 10:05:00|15448.8|15447.6|15452.3|15451.1|15456.3|15455.1|15447.3|15446.1|260
1632305400000|2021-09-22 10:10:00|15452.8|15451.6|15451.8|15450.6|15455.3|15454.1|15448.3|15447.1|236
1632305700000|2021-09-22 10:15:00|15451.3|15450.1|15461.3|15460.1|15462.8|15461.6|15451.3|15450.1|300
1632306000000|2021-09-22 10:20:00|15461.8|15460.6|15461.3|15460.1|15464.3|15463.1|15456.8|15455.6|325
1632306300000|2021-09-22 10:25:00|15461.8|15460.6|15443.8|15442.6|15462.8|15461.6|15443.3|15442.1|427
1632306600000|2021-09-22 10:30:00|15444.3|15443.1|15431.8|15430.6|15445.8|15444.6|15431.3|15430.1|407
1632306900000|2021-09-22 10:35:00|15432.3|15431.1|15445.3|15444.1|15448.3|15447.1|15431.8|15430.6|272
1632307200000|2021-09-22 10:40:00|15445.8|15444.6|15440.3|15439.1|15453.8|15452.6|15439.3|15438.1|333
1632307500000|2021-09-22 10:45:00|15439.8|15438.6|15438.3|15437.1|15445.8|15444.6|15433.3|15432.1|202
1632307800000|2021-09-22 10:50:00|15438.8|15437.6|15440.8|15439.6|15447.3|15446.1|15436.8|15435.6|266
1632308100000|2021-09-22 10:55:00|15440.3|15439.1|15435.3|15434.1|15442.8|15441.6|15433.3|15432.1|208
1632308400000|2021-09-22 11:00:00|15433.8|15432.6|15435.8|15434.6|15439.3|15438.1|15431.3|15430.1|331
1632308700000|2021-09-22 11:05:00|15435.3|15434.1|15431.8|15430.6|15439.3|15438.1|15430.3|15429.1|108
1632309000000|2021-09-22 11:10:00|15431.3|15430.1|15438.3|15437.1|15442.8|15441.6|15430.3|15429.1|139
1632309300000|2021-09-22 11:15:00|15437.8|15436.6|15432.8|15431.6|15439.3|15438.1|15429.8|15428.6|139
1632309600000|2021-09-22 11:20:00|15433.3|15432.1|15439.8|15438.6|15440.8|15439.6|15431.3|15430.1|233
1632309900000|2021-09-22 11:25:00|15439.3|15438.1|15444.8|15443.6|15446.3|15445.1|15438.3|15437.1|215
1632310200000|2021-09-22 11:30:00|15445.3|15444.1|15442.3|15441.1|15447.8|15446.6|15438.3|15437.1|183
1632310500000|2021-09-22 11:35:00|15441.8|15440.6|15447.8|15446.6|15449.3|15448.1|15440.8|15439.6|99
1632310800000|2021-09-22 11:40:00|15448.3|15447.1|15441.3|15440.1|15448.8|15447.6|15440.3|15439.1|124
1632311100000|2021-09-22 11:45:00|15441.8|15440.6|15436.3|15435.1|15443.3|15442.1|15434.8|15433.6|111
1632311400000|2021-09-22 11:50:00|15435.8|15434.6|15442.8|15441.6|15443.3|15442.1|15435.3|15434.1|212
1632311700000|2021-09-22 11:55:00|15443.3|15442.1|15440.8|15439.6|15444.8|15443.6|15435.3|15434.1|129
1632312000000|2021-09-22 12:00:00|15441.3|15440.1|15445.3|15444.1|15450.3|15449.1|15440.3|15439.1|193
1632312300000|2021-09-22 12:05:00|15445.8|15444.6|15446.3|15445.1|15450.8|15449.6|15444.3|15443.1|165
1632312600000|2021-09-22 12:10:00|15445.8|15444.6|15457.3|15456.1|15457.3|15456.1|15445.3|15444.1|270
1632312900000|2021-09-22 12:15:00|15457.8|15456.6|15457.3|15456.1|15457.8|15456.6|15449.8|15448.6|175
1632313200000|2021-09-22 12:20:00|15456.8|15455.6|15455.3|15454.1|15459.3|15458.1|15454.3|15453.1|221
1632313500000|2021-09-22 12:25:00|15455.8|15454.6|15460.3|15459.1|15461.3|15460.1|15454.8|15453.6|168
1632313800000|2021-09-22 12:30:00|15459.8|15458.6|15461.3|15460.1|15463.8|15462.6|15457.3|15456.1|264
1632314100000|2021-09-22 12:35:00|15460.8|15459.6|15457.8|15456.6|15464.8|15463.6|15457.3|15456.1|205
1632314400000|2021-09-22 12:40:00|15457.3|15456.1|15469.3|15468.1|15470.3|15469.1|15454.8|15453.6|276
1632314700000|2021-09-22 12:45:00|15468.8|15467.6|15468.3|15467.1|15470.3|15469.1|15464.8|15463.6|186
1632315000000|2021-09-22 12:50:00|15468.8|15467.6|15469.3|15468.1|15471.3|15470.1|15465.3|15464.1|180
1632315300000|2021-09-22 12:55:00|15469.8|15468.6|15472.3|15471.1|15472.3|15471.1|15466.8|15465.6|243
1632315600000|2021-09-22 13:00:00|15471.3|15470.1|15478.3|15477.1|15483.3|15482.1|15469.8|15468.6|777
1632315900000|2021-09-22 13:05:00|15478.8|15477.6|15477.3|15476.1|15486.3|15485.1|15475.8|15474.6|351
1632316200000|2021-09-22 13:10:00|15476.8|15475.6|15459.3|15458.1|15477.3|15476.1|15453.8|15452.6|516
1632316500000|2021-09-22 13:15:00|15459.8|15458.6|15458.3|15457.1|15466.3|15465.1|15457.3|15456.1|326
1632316800000|2021-09-22 13:20:00|15457.8|15456.6|15462.6|15461.4|15466.6|15465.4|15457.6|15456.4|283
1632317100000|2021-09-22 13:25:00|15463.1|15461.9|15461.6|15460.4|15466.6|15465.4|15459.1|15457.9|288
1632317400000|2021-09-22 13:30:00|15461.1|15459.9|15458.1|15456.9|15467.6|15466.4|15454.6|15453.4|589
1632317700000|2021-09-22 13:35:00|15458.6|15457.4|15460.6|15459.4|15466.6|15465.4|15452.6|15451.4|622
1632318000000|2021-09-22 13:40:00|15461.1|15459.9|15465.6|15464.4|15467.6|15466.4|15456.6|15455.4|512
1632318300000|2021-09-22 13:45:00|15464.6|15463.4|15471.6|15470.4|15473.6|15472.4|15462.6|15461.4|522
1632318600000|2021-09-22 13:50:00|15472.1|15470.9|15474.6|15473.4|15477.6|15476.4|15471.6|15470.4|350
1632318900000|2021-09-22 13:55:00|15475.6|15474.4|15485.1|15483.9|15492.6|15491.4|15475.6|15474.4|602
1632319200000|2021-09-22 14:00:00|15485.6|15484.4|15487.6|15486.4|15493.6|15492.4|15484.6|15483.4|608
1632319500000|2021-09-22 14:05:00|15488.1|15486.9|15486.6|15485.4|15493.6|15492.4|15481.6|15480.4|491
1632319800000|2021-09-22 14:10:00|15485.9|15484.7|15475.4|15474.2|15487.9|15486.7|15465.9|15464.7|661
1632320100000|2021-09-22 14:15:00|15475.9|15474.7|15483.9|15482.7|15487.4|15486.2|15475.9|15474.7|428
1632320400000|2021-09-22 14:20:00|15484.4|15483.2|15488.9|15487.7|15488.9|15487.7|15480.9|15479.7|353
1632320700000|2021-09-22 14:25:00|15489.4|15488.2|15481.4|15480.2|15492.9|15491.7|15479.9|15478.7|408
1632321000000|2021-09-22 14:30:00|15481.9|15480.7|15487.4|15486.2|15491.9|15490.7|15481.9|15480.7|353
1632321300000|2021-09-22 14:35:00|15487.9|15486.7|15490.9|15489.7|15491.9|15490.7|15485.9|15484.7|241
1632321600000|2021-09-22 14:40:00|15491.4|15490.2|15481.9|15480.7|15494.9|15493.7|15481.9|15480.7|472
1632321900000|2021-09-22 14:45:00|15482.4|15481.2|15482.9|15481.7|15488.9|15487.7|15470.4|15469.2|628
1632322200000|2021-09-22 14:50:00|15483.4|15482.2|15484.4|15483.2|15488.9|15487.7|15474.4|15473.2|539
1632322500000|2021-09-22 14:55:00|15484.9|15483.7|15491.9|15490.7|15492.9|15491.7|15481.4|15480.2|397
1632322800000|2021-09-22 15:00:00|15492.4|15491.2|15501.4|15500.2|15503.9|15502.7|15491.9|15490.7|691
1632323100000|2021-09-22 15:05:00|15500.9|15499.7|15491.9|15490.7|15501.9|15500.7|15490.9|15489.7|398
1632323400000|2021-09-22 15:10:00|15491.4|15490.2|15498.9|15497.7|15499.9|15498.7|15487.4|15486.2|275
1632323700000|2021-09-22 15:15:00|15499.4|15498.2|15497.9|15496.7|15502.4|15501.2|15494.9|15493.7|498
1632324000000|2021-09-22 15:20:00|15498.4|15497.2|15481.9|15480.7|15499.9|15498.7|15480.9|15479.7|813
1632324300000|2021-09-22 15:25:00|15482.9|15481.7|15492.4|15491.2|15495.9|15494.7|15482.4|15481.2|1275
1632324600000|2021-09-22 15:30:00|15492.9|15491.7|15500.3|15498.3|15510.3|15508.3|15489.3|15487.3|1264
1632324900000|2021-09-22 15:35:00|15500.8|15498.8|15507.3|15505.3|15511.3|15509.3|15500.8|15498.8|689
1632325200000|2021-09-22 15:40:00|15507.8|15505.8|15509.3|15507.3|15511.3|15509.3|15504.3|15502.3|382
1632325500000|2021-09-22 15:45:00|15510.3|15508.3|15509.3|15507.3|15516.3|15514.3|15507.3|15505.3|341
1632325800000|2021-09-22 15:50:00|15509.8|15507.8|15508.3|15506.3|15537.3|15535.3|15503.3|15501.3|1778
1632326100000|2021-09-22 15:55:00|15507.8|15505.8|15511.3|15509.3|15516.8|15514.8|15506.3|15504.3|185
1632326400000|2021-09-22 16:00:00|15511.8|15509.8|15508.3|15506.3|15512.8|15510.8|15507.3|15505.3|96
1632326700000|2021-09-22 16:05:00|15508.8|15506.8|15506.8|15504.8|15511.3|15509.3|15502.3|15500.3|207
1632327000000|2021-09-22 16:10:00|15507.3|15505.3|15509.3|15507.3|15513.3|15511.3|15506.3|15504.3|133
1632327300000|2021-09-22 16:15:00|15508.8|15506.8|15508.8|15506.8|15512.3|15510.3|15506.3|15504.3|218
1632327600000|2021-09-22 16:20:00|15508.3|15506.3|15514.8|15512.8|15516.3|15514.3|15507.8|15505.8|169
1632327900000|2021-09-22 16:25:00|15514.3|15512.3|15519.3|15517.3|15522.3|15520.3|15514.3|15512.3|198
1632328200000|2021-09-22 16:30:00|15519.8|15517.8|15524.3|15522.3|15524.8|15522.8|15515.8|15513.8|152
1632328500000|2021-09-22 16:35:00|15524.8|15522.8|15524.3|15522.3|15528.8|15526.8|15524.3|15522.3|149
1632328800000|2021-09-22 16:40:00|15523.3|15521.3|15518.3|15516.3|15524.3|15522.3|15517.8|15515.8|97
1632329100000|2021-09-22 16:45:00|15518.8|15516.8|15519.8|15517.8|15522.3|15520.3|15517.8|15515.8|63
1632329400000|2021-09-22 16:50:00|15520.3|15518.3|15514.8|15512.8|15522.3|15520.3|15514.3|15512.3|132
1632329700000|2021-09-22 16:55:00|15514.3|15512.3|15515.8|15513.8|15516.8|15514.8|15512.8|15510.8|146
1632330000000|2021-09-22 17:00:00|15516.3|15514.3|15509.3|15507.3|15516.3|15514.3|15509.3|15507.3|125
1632330300000|2021-09-22 17:05:00|15509.8|15507.8|15510.3|15508.3|15513.3|15511.3|15503.8|15501.8|220
1632330600000|2021-09-22 17:10:00|15510.8|15508.8|15504.3|15502.3|15511.8|15509.8|15504.3|15502.3|59
1632330900000|2021-09-22 17:15:00|15504.8|15502.8|15505.3|15503.3|15509.3|15507.3|15501.3|15499.3|109
1632331200000|2021-09-22 17:20:00|15505.8|15503.8|15505.3|15503.3|15510.8|15508.8|15505.3|15503.3|64
1632331500000|2021-09-22 17:25:00|15505.8|15503.8|15506.3|15504.3|15510.8|15508.8|15505.3|15503.3|32
1632331800000|2021-09-22 17:30:00|15505.3|15503.3|15514.8|15512.8|15515.3|15513.3|15505.3|15503.3|67
1632332100000|2021-09-22 17:35:00|15514.3|15512.3|15511.8|15509.8|15515.3|15513.3|15508.3|15506.3|88
1632332400000|2021-09-22 17:40:00|15511.3|15509.3|15514.3|15512.3|15517.3|15515.3|15509.3|15507.3|87
1632332700000|2021-09-22 17:45:00|15513.8|15511.8|15509.3|15507.3|15515.3|15513.3|15509.3|15507.3|66
1632333000000|2021-09-22 17:50:00|15509.8|15507.8|15502.8|15500.8|15509.8|15507.8|15499.8|15497.8|144
1632333300000|2021-09-22 17:55:00|15502.3|15500.3|15509.8|15507.8|15510.3|15508.3|15501.8|15499.8|100
1632333600000|2021-09-22 18:00:00|15504.3|15502.3|15537.8|15535.8|15538.8|15536.8|15489.3|15487.3|852
1632333900000|2021-09-22 18:05:00|15537.3|15535.3|15528.8|15526.8|15539.3|15537.3|15517.8|15515.8|337
1632334200000|2021-09-22 18:10:00|15529.3|15527.3|15541.3|15539.3|15541.8|15539.8|15528.3|15526.3|313
1632334500000|2021-09-22 18:15:00|15541.8|15539.8|15537.3|15535.3|15552.3|15550.3|15536.3|15534.3|386
1632334800000|2021-09-22 18:20:00|15537.8|15535.8|15529.8|15527.8|15540.3|15538.3|15526.3|15524.3|301
1632335100000|2021-09-22 18:25:00|15529.3|15527.3|15541.3|15539.3|15542.3|15540.3|15526.8|15524.8|143
1632335400000|2021-09-22 18:30:00|15540.8|15538.8|15537.3|15535.3|15545.8|15543.8|15530.3|15528.3|225
1632335700000|2021-09-22 18:35:00|15536.8|15534.8|15529.3|15527.3|15543.3|15541.3|15524.3|15522.3|567
1632336000000|2021-09-22 18:40:00|15528.8|15526.8|15525.3|15523.3|15531.8|15529.8|15517.8|15515.8|571
1632336300000|2021-09-22 18:45:00|15524.8|15522.8|15508.8|15506.8|15528.8|15526.8|15506.3|15504.3|574
1632336600000|2021-09-22 18:50:00|15508.3|15506.3|15509.3|15507.3|15514.3|15512.3|15497.3|15495.3|684
1632336900000|2021-09-22 18:55:00|15508.8|15506.8|15512.8|15510.8|15516.3|15514.3|15494.8|15492.8|503
1632337200000|2021-09-22 19:00:00|15513.8|15511.8|15512.8|15510.8|15516.8|15514.8|15502.8|15500.8|297
1632337500000|2021-09-22 19:05:00|15513.3|15511.3|15518.8|15516.8|15519.8|15517.8|15504.3|15502.3|263
1632337800000|2021-09-22 19:10:00|15519.3|15517.3|15534.8|15532.8|15540.3|15538.3|15511.8|15509.8|421
1632338100000|2021-09-22 19:15:00|15534.3|15532.3|15547.3|15545.3|15548.3|15546.3|15532.8|15530.8|261
1632338400000|2021-09-22 19:20:00|15546.8|15544.8|15543.3|15541.3|15550.3|15548.3|15540.3|15538.3|157
1632338700000|2021-09-22 19:25:00|15543.8|15541.8|15535.8|15533.8|15544.8|15542.8|15533.3|15531.3|130
1632339000000|2021-09-22 19:30:00|15535.3|15533.3|15522.8|15520.8|15536.8|15534.8|15516.3|15514.3|261
1632339300000|2021-09-22 19:35:00|15522.3|15520.3|15540.8|15538.8|15541.3|15539.3|15520.3|15518.3|290
1632339600000|2021-09-22 19:40:00|15540.3|15538.3|15531.8|15529.8|15541.3|15539.3|15523.3|15521.3|221
1632339900000|2021-09-22 19:45:00|15531.3|15529.3|15524.8|15522.8|15538.3|15536.3|15523.8|15521.8|239
1632340200000|2021-09-22 19:50:00|15524.3|15522.3|15523.8|15521.8|15531.3|15529.3|15515.8|15513.8|367
1632340500000|2021-09-22 19:55:00|15524.3|15522.3|15505.8|15503.8|15524.3|15522.3|15497.3|15495.3|627
1632340800000|2021-09-22 20:00:00|15505.3|15503.3|15514.8|15509.8|15515.8|15510.8|15496.1|15491.1|11
1632341100000|2021-09-22 20:05:00|15515.8|15510.8|15510.9|15505.9|15517.6|15512.6|15507.2|15502.2|0
1632341400000|2021-09-22 20:10:00|15510|15505|15514.9|15509.9|15526.5|15521.5|15507|15502|0
1632341700000|2021-09-22 20:15:00|15513.9|15508.9|15512.4|15507.4|15518.2|15513.2|15512.4|15507.4|0
1632342000000|2021-09-22 20:20:00|15511.9|15506.9|15512.4|15507.4|15516.3|15511.3|15511.4|15506.4|0
1632342300000|2021-09-22 20:25:00|15511.9|15506.9|15513.1|15508.1|15514.1|15509.1|15510.4|15505.4|0
1632342600000|2021-09-22 20:30:00|15513|15508|15505.3|15500.3|15513.1|15508.1|15505.3|15500.3|0
1632342900000|2021-09-22 20:35:00|15504.3|15499.3|15510.6|15505.6|15511.6|15506.6|15504.3|15499.3|0
1632343200000|2021-09-22 20:40:00|15510.7|15505.7|15513.3|15508.3|15514.4|15509.4|15510.4|15505.4|0
1632343500000|2021-09-22 20:45:00|15512.4|15507.4|15508.6|15503.6|15516.3|15511.3|15507.7|15502.7|0
1632343800000|2021-09-22 20:50:00|15508.1|15503.1|15514.2|15509.2|15515.3|15510.3|15507.4|15502.4|0
1632344100000|2021-09-22 20:55:00|15513.3|15508.3|15515.1|15510.1|15519.2|15514.2|15512.3|15507.3|0
1632344400000|2021-09-22 21:00:00|15514.1|15509.1|15514.8|15509.8|15515|15510|15513.8|15508.8|0
1632344700000|2021-09-22 21:05:00|15515.1|15510.1|15514.4|15509.4|15515.1|15510.1|15513.3|15508.3|0
1632345000000|2021-09-22 21:10:00|15514|15509|15512.9|15507.9|15514.6|15509.6|15512.2|15507.2|0
1632345300000|2021-09-22 21:15:00|15513.3|15508.3|15514.2|15509.2|15514.8|15509.8|15513.2|15508.2|0
1632345600000|2021-09-22 21:20:00|15514.3|15509.3|15513.6|15508.6|15514.6|15509.6|15513.2|15508.2|0
1632345900000|2021-09-22 21:25:00|15513.7|15508.7|15513.8|15508.8|15514.7|15509.7|15513|15508|0
1632346200000|2021-09-22 21:30:00|15513.6|15508.6|15514.8|15509.8|15515.2|15510.2|15513.5|15508.5|0
1632346500000|2021-09-22 21:35:00|15514.9|15509.9|15514.7|15509.7|15515|15510|15514.5|15509.5|0
1632346800000|2021-09-22 21:40:00|15513.5|15508.5|15513.4|15508.4|15513.6|15508.6|15513.4|15508.4|0
1632347100000|2021-09-22 21:45:00|15513.9|15508.9|15515.4|15510.4|15515.4|15510.4|15513.9|15508.9|0
1632347400000|2021-09-22 21:50:00|15515.3|15510.3|15514.9|15509.9|15515.5|15510.5|15513.6|15508.6|0
1632347700000|2021-09-22 21:55:00|15513.8|15508.8|15514.3|15509.3|15514.3|15509.3|15513.6|15508.6|0
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15522.5|15517.5|15524|15519|15512.6|15507.6|0
1632348300000|2021-09-22 22:05:00|15522|15517|15516|15511|15523|15518|15515.2|15510.2|0
1632348600000|2021-09-22 22:10:00|15516.9|15511.9|15520.7|15515.7|15522.7|15517.7|15515.9|15510.9|0
1632348900000|2021-09-22 22:15:00|15521.7|15516.7|15522.8|15517.8|15523.6|15518.6|15519.7|15514.7|0
1632349200000|2021-09-22 22:20:00|15522.3|15517.3|15525|15520|15526.8|15521.8|15519.9|15514.9|0
1632349500000|2021-09-22 22:25:00|15525.9|15520.9|15519.6|15514.6|15525.9|15520.9|15518.1|15513.1|0
1632349800000|2021-09-22 22:30:00|15519.1|15514.1|15518.1|15513.1|15525.9|15520.9|15517.1|15512.1|0
1632350100000|2021-09-22 22:35:00|15518.5|15513.5|15525.8|15520.8|15528|15523|15515.1|15510.1|0
1632350400000|2021-09-22 22:40:00|15526.7|15521.7|15526.1|15521.1|15527.7|15522.7|15524.8|15519.8|0
1632350700000|2021-09-22 22:45:00|15526.5|15521.5|15524.1|15519.1|15528|15523|15524.1|15519.1|0
1632351000000|2021-09-22 22:50:00|15525.1|15520.1|15524.1|15519.1|15528|15523|15524.1|15519.1|0
1632351300000|2021-09-22 22:55:00|15523.1|15518.1|15527|15522|15529|15524|15523.1|15518.1|0
1632351600000|2021-09-22 23:00:00|15528|15523|15530.3|15525.3|15531.4|15526.4|15528|15523|0
1632351900000|2021-09-22 23:05:00|15530.8|15525.8|15531.1|15526.1|15533.2|15528.2|15530.1|15525.1|0
1632352200000|2021-09-22 23:10:00|15532.1|15527.1|15535.9|15530.9|15537.1|15532.1|15531.1|15526.1|0
1632352500000|2021-09-22 23:15:00|15536|15531|15540.8|15535.8|15540.8|15535.8|15536|15531|0
1632352800000|2021-09-22 23:20:00|15539.8|15534.8|15534.3|15529.3|15540.8|15535.8|15533.8|15528.8|0
1632353100000|2021-09-22 23:25:00|15533.8|15528.8|15534.9|15529.9|15536.8|15531.8|15533.8|15528.8|0
1632353400000|2021-09-22 23:30:00|15535.8|15530.8|15529|15524|15535.8|15530.8|15528|15523|0
1632353700000|2021-09-22 23:35:00|15528|15523|15528.2|15523.2|15532|15527|15526.1|15521.1|0
1632354000000|2021-09-22 23:40:00|15527.2|15522.2|15527.7|15522.7|15531.1|15526.1|15525.3|15520.3|0
1632354300000|2021-09-22 23:45:00|15527.3|15522.3|15527.2|15522.2|15530.2|15525.2|15526.2|15521.2|0
1632354600000|2021-09-22 23:50:00|15528.1|15523.1|15535.4|15530.4|15535.9|15530.9|15523.2|15518.2|0
1632354900000|2021-09-22 23:55:00|15535.9|15530.9|15537.9|15532.9|15540.3|15535.3|15535.9|15530.9|0
1632355200000|2021-09-23 00:00:00|15538.8|15533.8|15551.8|15546.8|15556.3|15551.3|15537.9|15532.9|0
1632355500000|2021-09-23 00:05:00|15552.2|15547.2|15556.2|15551.2|15556.3|15551.3|15551.7|15546.7|0
1632355800000|2021-09-23 00:10:00|15555.7|15550.7|15548.3|15543.3|15558.2|15553.2|15546.3|15541.3|0
1632356100000|2021-09-23 00:15:00|15547.3|15542.3|15560.3|15556.3|15566.3|15562.3|15543.3|15539.3|130
1632356400000|2021-09-23 00:20:00|15559.3|15555.3|15557.3|15553.3|15564.3|15560.3|15554.8|15550.8|44
1632356700000|2021-09-23 00:25:00|15557.8|15553.8|15558.8|15554.8|15561.3|15557.3|15557.8|15553.8|7
1632357000000|2021-09-23 00:30:00|15558.3|15554.3|15551.8|15547.8|15558.8|15554.8|15547.8|15543.8|35
1632357300000|2021-09-23 00:35:00|15551.3|15547.3|15548.3|15544.3|15551.8|15547.8|15545.8|15541.8|11
1632357600000|2021-09-23 00:40:00|15547.8|15543.8|15557.3|15553.3|15558.8|15554.8|15545.3|15541.3|18
1632357900000|2021-09-23 00:45:00|15557.8|15553.8|15555.8|15551.8|15560.8|15556.8|15555.3|15551.3|16
1632358200000|2021-09-23 00:50:00|15554.8|15550.8|15556.8|15552.8|15556.8|15552.8|15549.3|15545.3|9
1632358500000|2021-09-23 00:55:00|15556.3|15552.3|15560.8|15556.8|15561.8|15557.8|15554.3|15550.3|13
1632358800000|2021-09-23 01:00:00|15561.3|15557.3|15555.3|15551.3|15562.8|15558.8|15553.3|15549.3|9
1632359100000|2021-09-23 01:05:00|15555.8|15551.8|15556.8|15552.8|15559.8|15555.8|15553.3|15549.3|13
1632359400000|2021-09-23 01:10:00|15556.3|15552.3|15558.8|15554.8|15562.8|15558.8|15555.8|15551.8|29
1632359700000|2021-09-23 01:15:00|15558.3|15554.3|15565.3|15561.3|15568.8|15564.8|15554.8|15550.8|48
1632360000000|2021-09-23 01:20:00|15565.8|15561.8|15567.3|15563.3|15574.8|15570.8|15564.8|15560.8|61
1632360300000|2021-09-23 01:25:00|15566.8|15562.8|15571.3|15567.3|15571.8|15567.8|15566.3|15562.3|3
1632360600000|2021-09-23 01:30:00|15570.8|15566.8|15590.3|15586.3|15590.3|15586.3|15570.8|15566.8|70
1632360900000|2021-09-23 01:35:00|15590.8|15586.8|15584.3|15580.3|15594.3|15590.3|15582.8|15578.8|84
1632361200000|2021-09-23 01:40:00|15583.8|15579.8|15579.8|15575.8|15586.3|15582.3|15574.3|15570.3|38
1632361500000|2021-09-23 01:45:00|15580.3|15576.3|15585.3|15581.3|15587.3|15583.3|15579.8|15575.8|30
1632361800000|2021-09-23 01:50:00|15585.8|15581.8|15575.8|15571.8|15586.8|15582.8|15571.8|15567.8|34
1632362100000|2021-09-23 01:55:00|15576.3|15572.3|15572.8|15568.8|15581.8|15577.8|15569.8|15565.8|50
1632362400000|2021-09-23 02:00:00|15572.3|15568.3|15568.3|15564.3|15575.8|15571.8|15565.8|15561.8|59
1632362700000|2021-09-23 02:05:00|15568.8|15564.8|15575.8|15571.8|15581.3|15577.3|15568.8|15564.8|27
1632363000000|2021-09-23 02:10:00|15576.3|15572.3|15579.3|15575.3|15579.3|15575.3|15572.3|15568.3|11
1632363300000|2021-09-23 02:15:00|15578.8|15574.8|15580.3|15576.3|15581.8|15577.8|15571.3|15567.3|26
1632363600000|2021-09-23 02:20:00|15579.8|15575.8|15571.3|15567.3|15580.8|15576.8|15571.3|15567.3|16
1632363900000|2021-09-23 02:25:00|15570.8|15566.8|15568.8|15564.8|15573.3|15569.3|15564.3|15560.3|45
1632364200000|2021-09-23 02:30:00|15569.3|15565.3|15567.8|15563.8|15570.3|15566.3|15565.8|15561.8|24
1632364500000|2021-09-23 02:35:00|15568.3|15564.3|15561.8|15557.8|15573.8|15569.8|15558.3|15554.3|39
1632364800000|2021-09-23 02:40:00|15561.3|15557.3|15561.8|15557.8|15563.3|15559.3|15555.8|15551.8|14
1632365100000|2021-09-23 02:45:00|15562.3|15558.3|15565.3|15561.3|15565.3|15561.3|15559.3|15555.3|20
1632365400000|2021-09-23 02:50:00|15565.8|15561.8|15563.3|15559.3|15565.8|15561.8|15561.3|15557.3|16
1632365700000|2021-09-23 02:55:00|15563.8|15559.8|15566.3|15562.3|15568.8|15564.8|15562.8|15558.8|5
1632366000000|2021-09-23 03:00:00|15566.8|15562.8|15567.8|15563.8|15569.3|15565.3|15560.8|15556.8|26
1632366300000|2021-09-23 03:05:00|15568.3|15564.3|15565.3|15561.3|15568.8|15564.8|15562.8|15558.8|17
1632366600000|2021-09-23 03:10:00|15564.8|15560.8|15565.8|15561.8|15565.8|15561.8|15561.8|15557.8|11
1632366900000|2021-09-23 03:15:00|15565.3|15561.3|15563.3|15559.3|15566.8|15562.8|15561.8|15557.8|14
1632367200000|2021-09-23 03:20:00|15562.8|15558.8|15574.8|15570.8|15575.3|15571.3|15562.8|15558.8|18
1632367500000|2021-09-23 03:25:00|15574.3|15570.3|15570.3|15566.3|15575.3|15571.3|15569.8|15565.8|8
1632367800000|2021-09-23 03:30:00|15569.8|15565.8|15557.8|15553.8|15569.8|15565.8|15556.3|15552.3|41
1632368100000|2021-09-23 03:35:00|15557.3|15553.3|15560.8|15556.8|15562.8|15558.8|15557.3|15553.3|21
1632368400000|2021-09-23 03:40:00|15561.3|15557.3|15558.3|15554.3|15562.8|15558.8|15556.8|15552.8|9
1632368700000|2021-09-23 03:45:00|15558.8|15554.8|15563.8|15559.8|15563.8|15559.8|15556.3|15552.3|40
1632369000000|2021-09-23 03:50:00|15564.3|15560.3|15562.3|15558.3|15564.8|15560.8|15559.8|15555.8|7
1632369300000|2021-09-23 03:55:00|15562.8|15558.8|15561.3|15557.3|15564.3|15560.3|15560.8|15556.8|5
1632369600000|2021-09-23 04:00:00|15560.3|15556.3|15562.3|15558.3|15562.3|15558.3|15559.3|15555.3|11
1632369900000|2021-09-23 04:05:00|15561.8|15557.8|15557.8|15553.8|15561.8|15557.8|15557.8|15553.8|20
1632370200000|2021-09-23 04:10:00|15557.3|15553.3|15564.8|15560.8|15565.3|15561.3|15556.8|15552.8|21
1632370500000|2021-09-23 04:15:00|15565.3|15561.3|15561.3|15557.3|15565.3|15561.3|15559.8|15555.8|8
1632370800000|2021-09-23 04:20:00|15561.8|15557.8|15564.8|15560.8|15564.8|15560.8|15561.8|15557.8|12
1632371100000|2021-09-23 04:25:00|15566.3|15562.3|15565.3|15561.3|15568.3|15564.3|15565.3|15561.3|25
1632371400000|2021-09-23 04:30:00|15564.8|15560.8|15561.8|15557.8|15565.3|15561.3|15561.3|15557.3|18
1632371700000|2021-09-23 04:35:00|15561.3|15557.3|15564.3|15560.3|15564.8|15560.8|15559.8|15555.8|22
1632372000000|2021-09-23 04:40:00|15563.8|15559.8|15561.8|15557.8|15563.8|15559.8|15559.8|15555.8|11
1632372300000|2021-09-23 04:45:00|15561.3|15557.3|15561.3|15557.3|15563.8|15559.8|15560.3|15556.3|15
1632372600000|2021-09-23 04:50:00|15561.8|15557.8|15562.3|15558.3|15562.3|15558.3|15560.8|15556.8|8
1632372900000|2021-09-23 04:55:00|15561.3|15557.3|15561.8|15557.8|15567.3|15563.3|15560.3|15556.3|47
1632373200000|2021-09-23 05:00:00|15562.3|15558.3|15561.3|15557.3|15565.8|15561.8|15558.3|15554.3|29
1632373500000|2021-09-23 05:05:00|15560.8|15556.8|15563.8|15559.8|15566.8|15562.8|15560.3|15556.3|28
1632373800000|2021-09-23 05:10:00|15564.3|15560.3|15563.8|15559.8|15568.3|15564.3|15561.3|15557.3|37
1632374100000|2021-09-23 05:15:00|15564.3|15560.3|15564.8|15560.8|15567.3|15563.3|15562.8|15558.8|12
1632374400000|2021-09-23 05:20:00|15565.3|15561.3|15561.8|15557.8|15566.3|15562.3|15559.8|15555.8|38
1632374700000|2021-09-23 05:25:00|15561.3|15557.3|15562.8|15558.8|15562.8|15558.8|15557.8|15553.8|42
1632375000000|2021-09-23 05:30:00|15563.3|15559.3|15563.3|15559.3|15564.3|15560.3|15560.3|15556.3|19
1632375300000|2021-09-23 05:35:00|15562.8|15558.8|15571.3|15567.3|15571.3|15567.3|15562.3|15558.3|30
1632375600000|2021-09-23 05:40:00|15571.8|15567.8|15571.3|15567.3|15572.3|15568.3|15569.3|15565.3|31
1632375900000|2021-09-23 05:45:00|15571.8|15567.8|15577.8|15573.8|15578.3|15574.3|15569.8|15565.8|54
1632376200000|2021-09-23 05:50:00|15577.3|15573.3|15580.3|15576.3|15580.3|15576.3|15573.8|15569.8|27
1632376500000|2021-09-23 05:55:00|15580.8|15576.8|15582.8|15578.8|15584.3|15580.3|15574.8|15570.8|70
1632376800000|2021-09-23 06:00:00|15581.8|15579.8|15593.3|15591.3|15598.8|15596.8|15577.8|15575.8|521
1632377100000|2021-09-23 06:05:00|15592.8|15590.8|15595.3|15593.3|15607.3|15605.3|15592.3|15590.3|636
1632377400000|2021-09-23 06:10:00|15594.8|15592.8|15606.8|15604.8|15611.3|15609.3|15594.3|15592.3|473
1632377700000|2021-09-23 06:15:00|15606.3|15604.3|15609.3|15607.3|15618.8|15616.8|15604.8|15602.8|400
1632378000000|2021-09-23 06:20:00|15608.8|15606.8|15603.3|15601.3|15612.3|15610.3|15602.3|15600.3|273
1632378300000|2021-09-23 06:25:00|15602.8|15600.8|15609.8|15607.8|15610.3|15608.3|15601.3|15599.3|185
1632378600000|2021-09-23 06:30:00|15609.3|15607.3|15605.3|15603.3|15616.8|15614.8|15603.3|15601.3|188
1632378900000|2021-09-23 06:35:00|15604.8|15602.8|15610.3|15608.3|15612.8|15610.8|15601.8|15599.8|269
1632379200000|2021-09-23 06:40:00|15609.8|15607.8|15625.8|15623.8|15628.3|15626.3|15607.8|15605.8|780
1632379500000|2021-09-23 06:45:00|15625.3|15623.3|15631.3|15629.3|15634.3|15632.3|15623.3|15621.3|466
1632379800000|2021-09-23 06:50:00|15630.8|15628.8|15633.8|15631.8|15638.8|15636.8|15629.8|15627.8|409
1632380100000|2021-09-23 06:55:00|15634.3|15632.3|15626.8|15624.8|15638.8|15636.8|15623.8|15621.8|429
1632380400000|2021-09-23 07:00:00|15626.3|15624.3|15620.9|15619.7|15635.9|15634.7|15608.9|15607.7|2153
1632380700000|2021-09-23 07:05:00|15620.4|15619.2|15609.9|15608.7|15627.9|15626.7|15603.9|15602.7|1794
1632381000000|2021-09-23 07:10:00|15610.4|15609.2|15610.4|15609.2|15624.9|15623.7|15604.4|15603.2|896
1632381300000|2021-09-23 07:15:00|15607.4|15606.2|15612.4|15611.2|15620.9|15619.7|15597.9|15596.7|1093
1632381600000|2021-09-23 07:20:00|15611.9|15610.7|15616.9|15615.7|15624.4|15623.2|15611.4|15610.2|584
1632381900000|2021-09-23 07:25:00|15617.4|15616.2|15629.9|15628.7|15632.9|15631.7|15616.9|15615.7|471
1632382200000|2021-09-23 07:30:00|15610.9|15609.7|15633.9|15632.7|15644.9|15643.7|15603.4|15602.2|1441
1632382500000|2021-09-23 07:35:00|15634.4|15633.2|15632.4|15631.2|15642.9|15641.7|15630.4|15629.2|653
1632382800000|2021-09-23 07:40:00|15631.9|15630.7|15660.9|15659.7|15662.9|15661.7|15628.4|15627.2|1392
1632383100000|2021-09-23 07:45:00|15661.4|15660.2|15668.4|15667.2|15671.4|15670.2|15657.4|15656.2|1032
1632383400000|2021-09-23 07:50:00|15668.9|15667.7|15658.4|15657.2|15675.4|15674.2|15657.9|15656.7|900
1632383700000|2021-09-23 07:55:00|15657.9|15656.7|15656.9|15655.7|15665.4|15664.2|15656.9|15655.7|543
1632384000000|2021-09-23 08:00:00|15658.9|15657.7|15659.4|15658.2|15666.9|15665.7|15656.4|15655.2|596
1632384300000|2021-09-23 08:05:00|15659.9|15658.7|15662.9|15661.7|15670.4|15669.2|15659.4|15658.2|571
1632384600000|2021-09-23 08:10:00|15663.4|15662.2|15665.4|15664.2|15674.4|15673.2|15662.4|15661.2|412
1632384900000|2021-09-23 08:15:00|15665.9|15664.7|15661.9|15660.7|15671.4|15670.2|15660.4|15659.2|555
1632385200000|2021-09-23 08:20:00|15661.4|15660.2|15665.4|15664.2|15673.4|15672.2|15661.4|15660.2|376
1632385500000|2021-09-23 08:25:00|15664.9|15663.7|15664.9|15663.7|15668.4|15667.2|15662.4|15661.2|281
1632385800000|2021-09-23 08:30:00|15665.4|15664.2|15666.4|15665.2|15666.9|15665.7|15661.9|15660.7|269
1632386100000|2021-09-23 08:35:00|15666.9|15665.7|15669.9|15668.7|15675.4|15674.2|15664.4|15663.2|496
1632386400000|2021-09-23 08:40:00|15669.4|15668.2|15667.4|15666.2|15674.4|15673.2|15666.4|15665.2|590
1632386700000|2021-09-23 08:45:00|15666.9|15665.7|15667.9|15666.7|15678.4|15677.2|15664.9|15663.7|544
1632387000000|2021-09-23 08:50:00|15668.4|15667.2|15661.4|15660.2|15668.9|15667.7|15659.4|15658.2|483
1632387300000|2021-09-23 08:55:00|15661.9|15660.7|15660.9|15659.7|15669.9|15668.7|15659.4|15658.2|305
1632387600000|2021-09-23 09:00:00|15661.4|15660.2|15660.9|15659.7|15669.9|15668.7|15659.9|15658.7|310
1632387900000|2021-09-23 09:05:00|15660.4|15659.2|15656.9|15655.7|15686.9|15685.7|15652.4|15651.2|2338
1632388200000|2021-09-23 09:10:00|15657.4|15656.2|15673.9|15672.7|15681.9|15680.7|15657.4|15656.2|739
1632388500000|2021-09-23 09:15:00|15673.4|15672.2|15669.4|15668.2|15681.9|15680.7|15668.4|15667.2|436
1632388800000|2021-09-23 09:20:00|15669.9|15668.7|15676.4|15675.2|15678.9|15677.7|15669.4|15668.2|408
1632389100000|2021-09-23 09:25:00|15676.9|15675.7|15680.4|15679.2|15683.9|15682.7|15674.4|15673.2|438
1632389400000|2021-09-23 09:30:00|15679.9|15678.7|15676.4|15675.2|15680.4|15679.2|15671.4|15670.2|294
1632389700000|2021-09-23 09:35:00|15675.9|15674.7|15680.9|15679.7|15682.4|15681.2|15674.9|15673.7|224
1632390000000|2021-09-23 09:40:00|15681.4|15680.2|15678.4|15677.2|15685.4|15684.2|15673.4|15672.2|353
1632390300000|2021-09-23 09:45:00|15678.9|15677.7|15670.4|15669.2|15681.9|15680.7|15668.9|15667.7|359
1632390600000|2021-09-23 09:50:00|15669.9|15668.7|15665.4|15664.2|15672.4|15671.2|15663.4|15662.2|340
1632390900000|2021-09-23 09:55:00|15665.9|15664.7|15667.9|15666.7|15671.4|15670.2|15663.4|15662.2|251
1632391200000|2021-09-23 10:00:00|15667.4|15666.2|15680.4|15679.2|15682.4|15681.2|15666.4|15665.2|503
1632391500000|2021-09-23 10:05:00|15679.9|15678.7|15693.4|15692.2|15697.4|15696.2|15679.4|15678.2|719
1632391800000|2021-09-23 10:10:00|15693.9|15692.7|15634.4|15633.2|15696.4|15695.2|15618.9|15617.7|3328
1632392100000|2021-09-23 10:15:00|15634.9|15633.7|15633.9|15632.7|15647.4|15646.2|15613.9|15612.7|1520
1632392400000|2021-09-23 10:20:00|15634.4|15633.2|15648.9|15647.7|15653.4|15652.2|15624.9|15623.7|548
1632392700000|2021-09-23 10:25:00|15649.4|15648.2|15657.4|15656.2|15658.9|15657.7|15647.4|15646.2|519
1632393000000|2021-09-23 10:30:00|15657.9|15656.7|15646.9|15645.7|15658.4|15657.2|15645.4|15644.2|367
1632393300000|2021-09-23 10:35:00|15647.4|15646.2|15640.4|15639.2|15654.4|15653.2|15627.4|15626.2|435
1632393600000|2021-09-23 10:40:00|15640.9|15639.7|15637.9|15636.7|15647.4|15646.2|15631.9|15630.7|324
1632393900000|2021-09-23 10:45:00|15637.4|15636.2|15611.9|15610.7|15639.9|15638.7|15608.4|15607.2|1718
1632394200000|2021-09-23 10:50:00|15611.4|15610.2|15623.9|15622.7|15624.9|15623.7|15602.4|15601.2|934
1632394500000|2021-09-23 10:55:00|15622.9|15621.7|15629.4|15628.2|15629.4|15628.2|15616.4|15615.2|328
1632394800000|2021-09-23 11:00:00|15625.9|15624.7|15622.4|15621.2|15637.9|15636.7|15620.9|15619.7|309
1632395100000|2021-09-23 11:05:00|15623.4|15622.2|15624.9|15623.7|15630.4|15629.2|15618.9|15617.7|268
1632395400000|2021-09-23 11:10:00|15625.4|15624.2|15610.4|15609.2|15628.9|15627.7|15608.9|15607.7|442
1632395700000|2021-09-23 11:15:00|15610.9|15609.7|15631.9|15630.7|15633.4|15632.2|15610.4|15609.2|254
1632396000000|2021-09-23 11:20:00|15632.4|15631.2|15641.4|15640.2|15644.9|15643.7|15631.9|15630.7|332
1632396300000|2021-09-23 11:25:00|15640.9|15639.7|15630.9|15629.7|15641.4|15640.2|15628.4|15627.2|185
1632396600000|2021-09-23 11:30:00|15630.4|15629.2|15639.9|15638.7|15639.9|15638.7|15629.4|15628.2|136
1632396900000|2021-09-23 11:35:00|15639.4|15638.2|15636.9|15635.7|15641.9|15640.7|15631.4|15630.2|242
1632397200000|2021-09-23 11:40:00|15636.3|15635.1|15640.3|15639.1|15644.3|15643.1|15634.8|15633.6|214
1632397500000|2021-09-23 11:45:00|15639.8|15638.6|15627.3|15626.1|15639.8|15638.6|15623.3|15622.1|269
1632397800000|2021-09-23 11:50:00|15627.8|15626.6|15634.3|15633.1|15635.3|15634.1|15623.8|15622.6|191
1632398100000|2021-09-23 11:55:00|15633.8|15632.6|15626.3|15625.1|15634.3|15633.1|15618.8|15617.6|194
1632398400000|2021-09-23 12:00:00|15626.8|15625.6|15617.3|15616.1|15628.3|15627.1|15610.3|15609.1|484
1632398700000|2021-09-23 12:05:00|15616.8|15615.6|15626.3|15625.1|15629.3|15628.1|15614.8|15613.6|204
1632399000000|2021-09-23 12:10:00|15625.8|15624.6|15620.3|15619.1|15629.8|15628.6|15618.3|15617.1|212
1632399300000|2021-09-23 12:15:00|15619.8|15618.6|15627.3|15626.1|15632.3|15631.1|15619.3|15618.1|213
1632399600000|2021-09-23 12:20:00|15627.8|15626.6|15630.3|15629.1|15635.8|15634.6|15626.3|15625.1|165
1632399900000|2021-09-23 12:25:00|15629.8|15628.6|15620.8|15619.6|15631.8|15630.6|15620.3|15619.1|164
1632400200000|2021-09-23 12:30:00|15621.8|15620.6|15620.3|15619.1|15627.3|15626.1|15616.3|15615.1|277
1632400500000|2021-09-23 12:35:00|15619.8|15618.6|15618.8|15617.6|15625.3|15624.1|15615.3|15614.1|192
1632400800000|2021-09-23 12:40:00|15618.3|15617.1|15615.8|15614.6|15619.8|15618.6|15613.3|15612.1|222
1632401100000|2021-09-23 12:45:00|15615.3|15614.1|15617.3|15616.1|15626.3|15625.1|15615.3|15614.1|189
1632401400000|2021-09-23 12:50:00|15616.8|15615.6|15611.3|15610.1|15620.8|15619.6|15610.8|15609.6|369
1632401700000|2021-09-23 12:55:00|15611.8|15610.6|15615.3|15614.1|15619.8|15618.6|15611.8|15610.6|220
1632402000000|2021-09-23 13:00:00|15612.8|15611.6|15605.8|15604.6|15616.8|15615.6|15603.3|15602.1|439
1632402300000|2021-09-23 13:05:00|15606.3|15605.1|15606.8|15605.6|15609.8|15608.6|15593.8|15592.6|784
1632402600000|2021-09-23 13:10:00|15606.3|15605.1|15597.3|15596.1|15606.8|15605.6|15594.3|15593.1|350
1632402900000|2021-09-23 13:15:00|15596.8|15595.6|15605.3|15604.1|15610.8|15609.6|15595.8|15594.6|394
1632403200000|2021-09-23 13:20:00|15604.8|15603.6|15605.3|15604.1|15612.3|15611.1|15602.3|15601.1|281
1632403500000|2021-09-23 13:25:00|15604.8|15603.6|15619.3|15618.1|15619.8|15618.6|15603.3|15602.1|348
1632403800000|2021-09-23 13:30:00|15619.8|15618.6|15629.8|15628.6|15634.3|15633.1|15616.3|15615.1|801
1632404100000|2021-09-23 13:35:00|15629.3|15628.1|15666.3|15665.1|15666.8|15665.6|15628.3|15627.1|911
1632404400000|2021-09-23 13:40:00|15666.8|15665.6|15666.3|15665.1|15672.3|15671.1|15657.3|15656.1|917
1632404700000|2021-09-23 13:45:00|15666.8|15665.6|15662.3|15661.1|15678.3|15677.1|15661.8|15660.6|1032
1632405000000|2021-09-23 13:50:00|15663.8|15662.6|15664.3|15663.1|15668.8|15667.6|15658.3|15657.1|410
1632405300000|2021-09-23 13:55:00|15663.8|15662.6|15654.3|15653.1|15672.3|15671.1|15652.8|15651.6|619
1632405600000|2021-09-23 14:00:00|15654.8|15653.6|15660.3|15659.1|15671.8|15670.6|15648.8|15647.6|746
1632405900000|2021-09-23 14:05:00|15660.8|15659.6|15654.8|15653.6|15663.8|15662.6|15651.3|15650.1|305
1632406200000|2021-09-23 14:10:00|15655.3|15654.1|15658.3|15657.1|15662.3|15661.1|15655.3|15654.1|209
1632406500000|2021-09-23 14:15:00|15658.8|15657.6|15663.3|15662.1|15663.3|15662.1|15653.3|15652.1|370
1632406800000|2021-09-23 14:20:00|15662.8|15661.6|15669.3|15668.1|15673.8|15672.6|15658.8|15657.6|538
1632407100000|2021-09-23 14:25:00|15668.8|15667.6|15660.8|15659.6|15671.3|15670.1|15658.3|15657.1|278
1632407400000|2021-09-23 14:30:00|15660.3|15659.1|15658.8|15657.6|15662.3|15661.1|15656.3|15655.1|334
1632407700000|2021-09-23 14:35:00|15658.3|15657.1|15653.3|15652.1|15661.3|15660.1|15650.8|15649.6|383
1632408000000|2021-09-23 14:40:00|15652.8|15651.6|15651.8|15650.6|15656.3|15655.1|15649.3|15648.1|469
1632408300000|2021-09-23 14:45:00|15652.3|15651.1|15667.8|15666.6|15668.3|15667.1|15652.3|15651.1|430
1632408600000|2021-09-23 14:50:00|15667.3|15666.1|15656.8|15655.6|15669.3|15668.1|15654.3|15653.1|277
1632408900000|2021-09-23 14:55:00|15657.3|15656.1|15652.3|15651.1|15658.3|15657.1|15651.3|15650.1|282
1632409200000|2021-09-23 15:00:00|15651.8|15650.6|15652.8|15651.6|15657.3|15656.1|15649.3|15648.1|367
1632409500000|2021-09-23 15:05:00|15653.3|15652.1|15653.8|15652.6|15659.8|15658.6|15651.8|15650.6|261
1632409800000|2021-09-23 15:10:00|15653.3|15652.1|15655.8|15654.6|15659.3|15658.1|15648.8|15647.6|530
1632410100000|2021-09-23 15:15:00|15656.3|15655.1|15645.3|15644.1|15657.3|15656.1|15642.3|15641.1|333
1632410400000|2021-09-23 15:20:00|15645.8|15644.6|15640.3|15639.1|15647.8|15646.6|15637.3|15636.1|577
1632410700000|2021-09-23 15:25:00|15640.8|15639.6|15642.8|15641.6|15651.3|15650.1|15636.8|15635.6|1616
1632411000000|2021-09-23 15:30:00|15643.2|15641.2|15642.2|15640.2|15649.7|15647.7|15638.7|15636.7|1013
1632411300000|2021-09-23 15:35:00|15643.2|15641.2|15654.2|15652.2|15655.7|15653.7|15639.7|15637.7|488
1632411600000|2021-09-23 15:40:00|15653.7|15651.7|15644.7|15642.7|15654.7|15652.7|15643.2|15641.2|331
1632411900000|2021-09-23 15:45:00|15645.2|15643.2|15645.7|15643.7|15647.7|15645.7|15642.2|15640.2|124
1632412200000|2021-09-23 15:50:00|15646.2|15644.2|15651.2|15649.2|15651.2|15649.2|15643.7|15641.7|115
1632412500000|2021-09-23 15:55:00|15650.7|15648.7|15655.7|15653.7|15657.2|15655.2|15650.7|15648.7|188
1632412800000|2021-09-23 16:00:00|15656.2|15654.2|15652.2|15650.2|15656.2|15654.2|15647.7|15645.7|138
1632413100000|2021-09-23 16:05:00|15652.7|15650.7|15650.7|15648.7|15654.7|15652.7|15649.2|15647.2|69
1632413400000|2021-09-23 16:10:00|15650.2|15648.2|15651.2|15649.2|15653.7|15651.7|15648.7|15646.7|75
1632413700000|2021-09-23 16:15:00|15651.7|15649.7|15653.7|15651.7|15654.7|15652.7|15647.7|15645.7|130
1632414000000|2021-09-23 16:20:00|15654.2|15652.2|15648.2|15646.2|15654.7|15652.7|15648.2|15646.2|184
1632414300000|2021-09-23 16:25:00|15647.7|15645.7|15653.7|15651.7|15653.7|15651.7|15645.7|15643.7|61
1632414600000|2021-09-23 16:30:00|15654.2|15652.2|15654.2|15652.2|15655.2|15653.2|15650.7|15648.7|51
1632414900000|2021-09-23 16:35:00|15653.7|15651.7|15653.7|15651.7|15658.2|15656.2|15650.2|15648.2|90
1632415200000|2021-09-23 16:40:00|15653.2|15651.2|15655.2|15653.2|15656.7|15654.7|15651.2|15649.2|37
1632415500000|2021-09-23 16:45:00|15655.7|15653.7|15656.2|15654.2|15657.7|15655.7|15651.7|15649.7|72
1632415800000|2021-09-23 16:50:00|15656.7|15654.7|15653.7|15651.7|15658.7|15656.7|15653.7|15651.7|90
1632416100000|2021-09-23 16:55:00|15654.2|15652.2|15651.2|15649.2|15656.2|15654.2|15649.2|15647.2|68
1632416400000|2021-09-23 17:00:00|15651.7|15649.7|15654.7|15652.7|15654.7|15652.7|15649.7|15647.7|42
1632416700000|2021-09-23 17:05:00|15654.2|15652.2|15661.2|15659.2|15663.7|15661.7|15654.2|15652.2|161
1632417000000|2021-09-23 17:10:00|15661.7|15659.7|15655.7|15653.7|15661.7|15659.7|15652.7|15650.7|98
1632417300000|2021-09-23 17:15:00|15656.2|15654.2|15659.2|15657.2|15659.7|15657.7|15655.7|15653.7|63
1632417600000|2021-09-23 17:20:00|15658.7|15656.7|15658.2|15656.2|15659.7|15657.7|15655.7|15653.7|53
1632417900000|2021-09-23 17:25:00|15657.7|15655.7|15660.2|15658.2|15662.7|15660.7|15657.7|15655.7|32
1632418200000|2021-09-23 17:30:00|15660.7|15658.7|15663.2|15661.2|15665.7|15663.7|15660.7|15658.7|65
1632418500000|2021-09-23 17:35:00|15663.7|15661.7|15665.7|15663.7|15665.7|15663.7|15661.7|15659.7|54
1632418800000|2021-09-23 17:40:00|15666.2|15664.2|15665.2|15663.2|15666.7|15664.7|15661.7|15659.7|31
1632419100000|2021-09-23 17:45:00|15665.7|15663.7|15667.2|15665.2|15667.2|15665.2|15663.7|15661.7|14
1632419400000|2021-09-23 17:50:00|15666.7|15664.7|15671.2|15669.2|15671.2|15669.2|15666.2|15664.2|58
1632419700000|2021-09-23 17:55:00|15670.7|15668.7|15669.7|15667.7|15670.7|15668.7|15666.2|15664.2|61
1632420000000|2021-09-23 18:00:00|15670.2|15668.2|15668.2|15666.2|15671.7|15669.7|15665.2|15663.2|86
1632420300000|2021-09-23 18:05:00|15668.7|15666.7|15663.2|15661.2|15671.2|15669.2|15662.7|15660.7|60
1632420600000|2021-09-23 18:10:00|15662.7|15660.7|15661.7|15659.7|15663.2|15661.2|15659.7|15657.7|42
1632420900000|2021-09-23 18:15:00|15662.2|15660.2|15660.2|15658.2|15663.7|15661.7|15658.2|15656.2|31
1632421200000|2021-09-23 18:20:00|15660.7|15658.7|15660.7|15658.7|15663.7|15661.7|15659.7|15657.7|27
1632421500000|2021-09-23 18:25:00|15661.2|15659.2|15660.2|15658.2|15664.2|15662.2|15658.7|15656.7|24
1632421800000|2021-09-23 18:30:00|15660.7|15658.7|15660.7|15658.7|15663.7|15661.7|15659.7|15657.7|42
1632422100000|2021-09-23 18:35:00|15660.2|15658.2|15657.7|15655.7|15661.2|15659.2|15656.7|15654.7|29
1632422400000|2021-09-23 18:40:00|15658.2|15656.2|15655.2|15653.2|15658.7|15656.7|15653.7|15651.7|30
1632422700000|2021-09-23 18:45:00|15655.7|15653.7|15655.2|15653.2|15658.7|15656.7|15653.7|15651.7|51
1632423000000|2021-09-23 18:50:00|15655.7|15653.7|15654.2|15652.2|15657.7|15655.7|15653.2|15651.2|20
1632423300000|2021-09-23 18:55:00|15654.7|15652.7|15654.2|15652.2|15657.2|15655.2|15653.7|15651.7|25
1632423600000|2021-09-23 19:00:00|15654.7|15652.7|15655.2|15653.2|15655.7|15653.7|15651.2|15649.2|78
1632423900000|2021-09-23 19:05:00|15654.7|15652.7|15649.7|15647.7|15655.7|15653.7|15648.7|15646.7|60
1632424200000|2021-09-23 19:10:00|15649.2|15647.2|15645.7|15643.7|15649.7|15647.7|15645.2|15643.2|83
1632424500000|2021-09-23 19:15:00|15646.2|15644.2|15648.7|15646.7|15650.7|15648.7|15644.7|15642.7|36
1632424800000|2021-09-23 19:20:00|15648.2|15646.2|15651.7|15649.7|15651.7|15649.7|15648.2|15646.2|46
1632425100000|2021-09-23 19:25:00|15652.2|15650.2|15647.7|15645.7|15652.7|15650.7|15646.7|15644.7|52
1632425400000|2021-09-23 19:30:00|15648.2|15646.2|15652.2|15650.2|15652.2|15650.2|15644.7|15642.7|70
1632425700000|2021-09-23 19:35:00|15651.7|15649.7|15652.7|15650.7|15653.2|15651.2|15646.7|15644.7|113
1632426000000|2021-09-23 19:40:00|15653.2|15651.2|15654.2|15652.2|15657.2|15655.2|15649.7|15647.7|96
1632426300000|2021-09-23 19:45:00|15654.7|15652.7|15653.7|15651.7|15655.2|15653.2|15649.7|15647.7|177
1632426600000|2021-09-23 19:50:00|15654.7|15652.7|15658.7|15656.7|15659.7|15657.7|15650.7|15648.7|248
1632426900000|2021-09-23 19:55:00|15658.2|15656.2|15666.2|15664.2|15668.2|15666.2|15654.7|15652.7|421
1632427200000|2021-09-23 20:00:00|15669.2|15665.1|15662.5|15657.5|15673.1|15668.1|15661.6|15656.6|14
1632427500000|2021-09-23 20:05:00|15661.5|15656.5|15677.7|15672.7|15680.7|15675.7|15661.5|15656.5|0
1632427800000|2021-09-23 20:10:00|15678.7|15673.7|15676.1|15671.1|15683.4|15678.4|15674.5|15669.5|0
1632428100000|2021-09-23 20:15:00|15677.1|15672.1|15676.5|15671.5|15685.1|15680.1|15673.2|15668.2|0
1632428400000|2021-09-23 20:20:00|15677.5|15672.5|15673.5|15668.5|15682.5|15677.5|15673.5|15668.5|0
1632428700000|2021-09-23 20:25:00|15674.5|15669.5|15664.5|15659.5|15674.5|15669.5|15663.5|15658.5|0
1632429000000|2021-09-23 20:30:00|15662.6|15657.6|15667|15662|15667|15662|15656.9|15651.9|0
1632429300000|2021-09-23 20:35:00|15667.9|15662.9|15667.8|15662.8|15669.9|15664.9|15665|15660|0
1632429600000|2021-09-23 20:40:00|15668.8|15663.8|15671|15666|15671|15666|15664.9|15659.9|0
1632429900000|2021-09-23 20:45:00|15673.9|15668.9|15660.1|15655.1|15673.9|15668.9|15659.1|15654.1|0
1632430200000|2021-09-23 20:50:00|15659.6|15654.6|15670.5|15665.5|15670.5|15665.5|15658.3|15653.3|0
1632430500000|2021-09-23 20:55:00|15669.5|15664.5|15667.7|15662.7|15671.4|15666.4|15666.9|15661.9|0
1632430800000|2021-09-23 21:00:00|15666.6|15661.6|15668.3|15663.3|15668.3|15663.3|15665.2|15660.2|0
1632431100000|2021-09-23 21:05:00|15667.8|15662.8|15671.3|15666.3|15671.6|15666.6|15667.8|15662.8|0
1632431400000|2021-09-23 21:10:00|15671|15666|15670.3|15665.3|15671|15666|15669.8|15664.8|0
1632431700000|2021-09-23 21:15:00|15670|15665|15669.8|15664.8|15670|15665|15669.8|15664.8|0
1632432000000|2021-09-23 21:20:00|15669.9|15664.9|15670.1|15665.1|15670.8|15665.8|15669.9|15664.9|0
1632432300000|2021-09-23 21:25:00|15670|15665|15670.8|15665.8|15671.3|15666.3|15669.7|15664.7|0
1632432600000|2021-09-23 21:30:00|15670.6|15665.6|15670.8|15665.8|15670.8|15665.8|15670.6|15665.6|0
1632432900000|2021-09-23 21:35:00|15670.9|15665.9|15669.6|15664.6|15670.9|15665.9|15669.6|15664.6|0
1632433200000|2021-09-23 21:40:00|15669.5|15664.5|15668.9|15663.9|15669.6|15664.6|15667.9|15662.9|0
1632433500000|2021-09-23 21:45:00|15668.6|15663.6|15668.4|15663.4|15668.9|15663.9|15668|15663|0
1632433800000|2021-09-23 21:50:00|15669|15664|15669.4|15664.4|15669.6|15664.6|15668.8|15663.8|0
1632434100000|2021-09-23 21:55:00|15669.3|15664.3|15668.9|15663.9|15669.6|15664.6|15667.4|15662.4|0
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15670.8|15665.8|15672.7|15667.7|15666.1|15661.1|0
1632434700000|2021-09-23 22:05:00|15669.8|15664.8|15675.1|15670.1|15675.1|15670.1|15669.8|15664.8|0
1632435000000|2021-09-23 22:10:00|15674.1|15669.1|15675|15670|15680.9|15675.9|15674.1|15669.1|0
1632435300000|2021-09-23 22:15:00|15675.4|15670.4|15672.4|15667.4|15676.7|15671.7|15671.8|15666.8|0
1632435600000|2021-09-23 22:20:00|15672.7|15667.7|15670.7|15665.7|15673.7|15668.7|15668.7|15663.7|0
1632435900000|2021-09-23 22:25:00|15671.7|15666.7|15673.9|15668.9|15674.8|15669.8|15670.7|15665.7|0
1632436200000|2021-09-23 22:30:00|15675.8|15670.8|15670.9|15665.9|15677.8|15672.8|15670.9|15665.9|0
1632436500000|2021-09-23 22:35:00|15671.9|15666.9|15674.1|15669.1|15674.5|15669.5|15671.4|15666.4|0
1632436800000|2021-09-23 22:40:00|15674.5|15669.5|15675.7|15670.7|15677.6|15672.6|15674.1|15669.1|0
1632437100000|2021-09-23 22:45:00|15676.2|15671.2|15678.6|15673.6|15678.7|15673.7|15676.2|15671.2|0
1632437400000|2021-09-23 22:50:00|15678.1|15673.1|15677.8|15672.8|15678.7|15673.7|15677.2|15672.2|0
1632437700000|2021-09-23 22:55:00|15677.3|15672.3|15676.4|15671.4|15677.3|15672.3|15674.4|15669.4|0
1632438000000|2021-09-23 23:00:00|15676.3|15671.3|15678.3|15673.3|15679.3|15674.3|15676.3|15671.3|0
1632438300000|2021-09-23 23:05:00|15677.4|15672.4|15679.4|15674.4|15679.4|15674.4|15677.4|15672.4|0
1632438600000|2021-09-23 23:10:00|15680.4|15675.4|15679.3|15674.3|15682.9|15677.9|15679.3|15674.3|0
1632438900000|2021-09-23 23:15:00|15679.7|15674.7|15681.4|15676.4|15682.4|15677.4|15679.7|15674.7|0
1632439200000|2021-09-23 23:20:00|15680.4|15675.4|15678.5|15673.5|15683.3|15678.3|15677.6|15672.6|0
1632439500000|2021-09-23 23:25:00|15679.5|15674.5|15677.6|15672.6|15682.5|15677.5|15677.6|15672.6|0
1632439800000|2021-09-23 23:30:00|15677.4|15672.4|15682.1|15677.1|15682.1|15677.1|15666.6|15661.6|0
1632440100000|2021-09-23 23:35:00|15681.1|15676.1|15684|15679|15684|15679|15680.1|15675.1|0
1632440400000|2021-09-23 23:40:00|15683|15678|15681.3|15676.3|15686.1|15681.1|15680.3|15675.3|0
1632440700000|2021-09-23 23:45:00|15682.2|15677.2|15675.3|15670.3|15682.2|15677.2|15672.5|15667.5|0
1632441000000|2021-09-23 23:50:00|15674.4|15669.4|15678.6|15673.6|15679.5|15674.5|15674.4|15669.4|0
1632441300000|2021-09-23 23:55:00|15677.6|15672.6|15672.7|15667.7|15679|15674|15671.8|15666.8|0
1632441600000|2021-09-24 00:00:00|15673.2|15668.2|15676.3|15671.3|15678.6|15673.6|15671.8|15666.8|0
1632441900000|2021-09-24 00:05:00|15675.7|15670.7|15671.9|15666.9|15678.1|15673.1|15670.9|15665.9|0
1632442200000|2021-09-24 00:10:00|15671.4|15666.4|15686.5|15681.5|15689.5|15684.5|15670.9|15665.9|0
1632442500000|2021-09-24 00:15:00|15687.5|15682.5|15700.7|15696.7|15761.2|15757.2|15687.5|15682.5|403
1632442800000|2021-09-24 00:20:00|15701.2|15697.2|15702.7|15698.7|15711.7|15707.7|15701.2|15697.2|60
1632443100000|2021-09-24 00:25:00|15704.2|15700.2|15684.7|15680.7|15705.7|15701.7|15684.2|15680.2|41
1632443400000|2021-09-24 00:30:00|15684.2|15680.2|15680.2|15676.2|15691.2|15687.2|15680.2|15676.2|40
1632443700000|2021-09-24 00:35:00|15681.2|15677.2|15675.7|15671.7|15685.7|15681.7|15674.7|15670.7|41
1632444000000|2021-09-24 00:40:00|15675.2|15671.2|15670.2|15666.2|15675.2|15671.2|15665.7|15661.7|54
1632444300000|2021-09-24 00:45:00|15669.7|15665.7|15664.2|15660.2|15670.7|15666.7|15661.7|15657.7|24
1632444600000|2021-09-24 00:50:00|15664.7|15660.7|15657.2|15653.2|15665.2|15661.2|15657.2|15653.2|55
1632444900000|2021-09-24 00:55:00|15658.7|15654.7|15659.2|15655.2|15661.2|15657.2|15657.7|15653.7|25
1632445200000|2021-09-24 01:00:00|15659.7|15655.7|15658.7|15654.7|15664.7|15660.7|15656.7|15652.7|22
1632445500000|2021-09-24 01:05:00|15658.2|15654.2|15655.2|15651.2|15666.7|15662.7|15655.2|15651.2|38
1632445800000|2021-09-24 01:10:00|15654.7|15650.7|15662.7|15658.7|15664.7|15660.7|15651.7|15647.7|121
1632446100000|2021-09-24 01:15:00|15662.2|15658.2|15665.7|15661.7|15667.7|15663.7|15660.7|15656.7|31
1632446400000|2021-09-24 01:20:00|15666.2|15662.2|15666.7|15662.7|15669.7|15665.7|15665.2|15661.2|25
1632446700000|2021-09-24 01:25:00|15669.7|15665.7|15670.2|15666.2|15673.2|15669.2|15662.7|15658.7|34
1632447000000|2021-09-24 01:30:00|15670.7|15666.7|15660.7|15656.7|15671.7|15667.7|15660.7|15656.7|35
1632447300000|2021-09-24 01:35:00|15661.2|15657.2|15656.7|15652.7|15662.2|15658.2|15653.7|15649.7|61
1632447600000|2021-09-24 01:40:00|15657.2|15653.2|15644.7|15640.7|15657.2|15653.2|15642.7|15638.7|41
1632447900000|2021-09-24 01:45:00|15644.2|15640.2|15641.7|15637.7|15644.2|15640.2|15638.7|15634.7|19
1632448200000|2021-09-24 01:50:00|15639.7|15635.7|15645.7|15641.7|15645.7|15641.7|15639.7|15635.7|28
1632448500000|2021-09-24 01:55:00|15634.2|15630.2|15627.2|15623.2|15642.2|15638.2|15623.7|15619.7|147
1632448800000|2021-09-24 02:00:00|15627.7|15623.7|15642.2|15638.2|15643.2|15639.2|15627.7|15623.7|87
1632449100000|2021-09-24 02:05:00|15641.7|15637.7|15653.7|15649.7|15654.2|15650.2|15641.7|15637.7|66
1632449400000|2021-09-24 02:10:00|15654.2|15650.2|15645.7|15641.7|15654.7|15650.7|15641.2|15637.2|27
1632449700000|2021-09-24 02:15:00|15646.2|15642.2|15642.2|15638.2|15646.2|15642.2|15638.7|15634.7|25
1632450000000|2021-09-24 02:20:00|15641.7|15637.7|15646.7|15642.7|15647.7|15643.7|15641.7|15637.7|7
1632450300000|2021-09-24 02:25:00|15647.2|15643.2|15648.2|15644.2|15648.7|15644.7|15645.7|15641.7|9
1632450600000|2021-09-24 02:30:00|15648.7|15644.7|15650.7|15646.7|15654.2|15650.2|15648.2|15644.2|12
1632450900000|2021-09-24 02:35:00|15650.2|15646.2|15650.7|15646.7|15651.7|15647.7|15646.7|15642.7|20
1632451200000|2021-09-24 02:40:00|15651.2|15647.2|15659.7|15655.7|15660.7|15656.7|15650.2|15646.2|15
1632451500000|2021-09-24 02:45:00|15659.2|15655.2|15652.7|15648.7|15659.2|15655.2|15651.7|15647.7|8
1632451800000|2021-09-24 02:50:00|15653.2|15649.2|15654.2|15650.2|15657.7|15653.7|15653.2|15649.2|18
1632452100000|2021-09-24 02:55:00|15653.7|15649.7|15652.7|15648.7|15654.2|15650.2|15652.7|15648.7|9
1632452400000|2021-09-24 03:00:00|15653.2|15649.2|15653.2|15649.2|15653.7|15649.7|15648.2|15644.2|17
1632452700000|2021-09-24 03:05:00|15652.7|15648.7|15648.7|15644.7|15652.7|15648.7|15647.2|15643.2|10
1632453000000|2021-09-24 03:10:00|15648.2|15644.2|15647.2|15643.2|15651.7|15647.7|15645.2|15641.2|25
1632453300000|2021-09-24 03:15:00|15646.7|15642.7|15642.2|15638.2|15648.7|15644.7|15641.2|15637.2|22
1632453600000|2021-09-24 03:20:00|15641.7|15637.7|15652.2|15648.2|15655.7|15651.7|15630.7|15626.7|207
1632453900000|2021-09-24 03:25:00|15651.7|15647.7|15643.2|15639.2|15651.7|15647.7|15642.7|15638.7|38
1632454200000|2021-09-24 03:30:00|15642.7|15638.7|15646.7|15642.7|15647.7|15643.7|15642.7|15638.7|12
1632454500000|2021-09-24 03:35:00|15647.2|15643.2|15641.2|15637.2|15647.2|15643.2|15636.7|15632.7|20
1632454800000|2021-09-24 03:40:00|15641.7|15637.7|15646.2|15642.2|15646.7|15642.7|15641.7|15637.7|5
1632455100000|2021-09-24 03:45:00|15645.7|15641.7|15646.7|15642.7|15648.2|15644.2|15643.2|15639.2|0
1632455400000|2021-09-24 03:50:00|15647.2|15643.2|15644.2|15640.2|15647.7|15643.7|15644.2|15640.2|5
1632455700000|2021-09-24 03:55:00|15643.7|15639.7|15644.7|15640.7|15645.2|15641.2|15641.7|15637.7|7
1632456000000|2021-09-24 04:00:00|15644.2|15640.2|15646.2|15642.2|15646.7|15642.7|15640.7|15636.7|13
1632456300000|2021-09-24 04:05:00|15645.7|15641.7|15641.7|15637.7|15645.7|15641.7|15641.2|15637.2|6
1632456600000|2021-09-24 04:10:00|15642.2|15638.2|15641.7|15637.7|15647.2|15643.2|15641.7|15637.7|15
1632456900000|2021-09-24 04:15:00|15641.2|15637.2|15640.7|15636.7|15641.2|15637.2|15638.7|15634.7|0
1632457200000|2021-09-24 04:20:00|15641.7|15637.7|15643.2|15639.2|15643.7|15639.7|15641.7|15637.7|6
1632457500000|2021-09-24 04:25:00|15642.7|15638.7|15642.7|15638.7|15643.7|15639.7|15642.2|15638.2|2
1632457800000|2021-09-24 04:30:00|15642.2|15638.2|15647.7|15643.7|15647.7|15643.7|15641.2|15637.2|20
1632458100000|2021-09-24 04:35:00|15647.2|15643.2|15647.7|15643.7|15647.7|15643.7|15645.7|15641.7|5
1632458400000|2021-09-24 04:40:00|15647.2|15643.2|15647.7|15643.7|15647.7|15643.7|15647.2|15643.2|5
1632458700000|2021-09-24 04:45:00|15647.2|15643.2|15649.2|15645.2|15650.2|15646.2|15647.2|15643.2|2
1632459000000|2021-09-24 04:50:00|15649.7|15645.7|15648.2|15644.2|15651.2|15647.2|15647.7|15643.7|25
1632459300000|2021-09-24 04:55:00|15647.7|15643.7|15647.7|15643.7|15648.2|15644.2|15644.7|15640.7|8
1632459600000|2021-09-24 05:00:00|15647.2|15643.2|15640.2|15636.2|15651.2|15647.2|15635.7|15631.7|32
1632459900000|2021-09-24 05:05:00|15639.2|15635.2|15637.2|15633.2|15644.7|15640.7|15636.7|15632.7|26
1632460200000|2021-09-24 05:10:00|15636.7|15632.7|15640.7|15636.7|15640.7|15636.7|15632.7|15628.7|34
1632460500000|2021-09-24 05:15:00|15640.2|15636.2|15633.2|15629.2|15641.2|15637.2|15633.2|15629.2|41
1632460800000|2021-09-24 05:20:00|15633.7|15629.7|15632.2|15628.2|15640.2|15636.2|15629.2|15625.2|55
1632461100000|2021-09-24 05:25:00|15632.7|15628.7|15629.2|15625.2|15635.2|15631.2|15623.7|15619.7|71
1632461400000|2021-09-24 05:30:00|15629.7|15625.7|15635.7|15631.7|15635.7|15631.7|15628.7|15624.7|48
1632461700000|2021-09-24 05:35:00|15636.2|15632.2|15640.2|15636.2|15640.7|15636.7|15634.2|15630.2|41
1632462000000|2021-09-24 05:40:00|15639.7|15635.7|15631.2|15627.2|15640.7|15636.7|15631.2|15627.2|98
1632462300000|2021-09-24 05:45:00|15630.7|15626.7|15638.7|15634.7|15639.2|15635.2|15628.2|15624.2|58
1632462600000|2021-09-24 05:50:00|15639.2|15635.2|15644.2|15640.2|15645.2|15641.2|15635.2|15631.2|67
1632462900000|2021-09-24 05:55:00|15643.7|15639.7|15639.2|15635.2|15645.2|15641.2|15637.7|15633.7|59
1632463200000|2021-09-24 06:00:00|15638.2|15636.2|15641.2|15639.2|15645.7|15643.7|15630.7|15628.7|477
1632463500000|2021-09-24 06:05:00|15643.2|15641.2|15650.7|15648.7|15653.2|15651.2|15640.2|15638.2|357
1632463800000|2021-09-24 06:10:00|15649.7|15647.7|15644.2|15642.2|15650.2|15648.2|15641.7|15639.7|278
1632464100000|2021-09-24 06:15:00|15644.7|15642.7|15641.7|15639.7|15647.7|15645.7|15641.7|15639.7|159
1632464400000|2021-09-24 06:20:00|15641.2|15639.2|15636.2|15634.2|15641.2|15639.2|15635.2|15633.2|143
1632464700000|2021-09-24 06:25:00|15635.7|15633.7|15631.2|15629.2|15636.2|15634.2|15629.7|15627.7|128
1632465000000|2021-09-24 06:30:00|15630.7|15628.7|15620.7|15618.7|15632.2|15630.2|15619.7|15617.7|244
1632465300000|2021-09-24 06:35:00|15624.2|15622.2|15621.7|15619.7|15624.7|15622.7|15617.2|15615.2|211
1632465600000|2021-09-24 06:40:00|15621.2|15619.2|15622.7|15620.7|15627.7|15625.7|15619.7|15617.7|180
1632465900000|2021-09-24 06:45:00|15622.2|15620.2|15615.2|15613.2|15622.2|15620.2|15613.7|15611.7|181
1632466200000|2021-09-24 06:50:00|15615.7|15613.7|15606.2|15604.2|15618.7|15616.7|15605.7|15603.7|221
1632466500000|2021-09-24 06:55:00|15605.7|15603.7|15606.2|15604.2|15606.7|15604.7|15598.7|15596.7|300
1632466800000|2021-09-24 07:00:00|15605.8|15604.6|15541.8|15540.6|15607.8|15606.6|15539.3|15538.1|3317
1632467100000|2021-09-24 07:05:00|15540.8|15539.6|15543.3|15542.1|15548.8|15547.6|15512.3|15511.1|2937
1632467400000|2021-09-24 07:10:00|15543.8|15542.6|15552.8|15551.6|15556.3|15555.1|15529.3|15528.1|1575
1632467700000|2021-09-24 07:15:00|15553.3|15552.1|15574.3|15573.1|15575.8|15574.6|15542.3|15541.1|1166
1632468000000|2021-09-24 07:20:00|15573.8|15572.6|15528.8|15527.6|15573.8|15572.6|15525.3|15524.1|1371
1632468300000|2021-09-24 07:25:00|15529.3|15528.1|15526.8|15525.6|15543.3|15542.1|15521.3|15520.1|1072
1632468600000|2021-09-24 07:30:00|15524.8|15523.6|15515.8|15514.6|15524.8|15523.6|15501.3|15500.1|1591
1632468900000|2021-09-24 07:35:00|15516.3|15515.1|15527.8|15526.6|15542.3|15541.1|15515.3|15514.1|892
1632469200000|2021-09-24 07:40:00|15528.6|15527.4|15540.1|15538.9|15540.6|15539.4|15519.1|15517.9|597
1632469500000|2021-09-24 07:45:00|15540.6|15539.4|15543.6|15542.4|15546.6|15545.4|15526.1|15524.9|769
1632469800000|2021-09-24 07:50:00|15544.1|15542.9|15553.1|15551.9|15554.6|15553.4|15539.6|15538.4|651
1632470100000|2021-09-24 07:55:00|15552.6|15551.4|15520.6|15519.4|15553.6|15552.4|15517.6|15516.4|660
1632470400000|2021-09-24 08:00:00|15521.1|15519.9|15520.1|15518.9|15532.1|15530.9|15516.1|15514.9|854
1632470700000|2021-09-24 08:05:00|15520.6|15519.4|15512.6|15511.4|15525.1|15523.9|15506.6|15505.4|662
1632471000000|2021-09-24 08:10:00|15512.1|15510.9|15506.6|15505.4|15521.1|15519.9|15503.6|15502.4|596
1632471300000|2021-09-24 08:15:00|15507.1|15505.9|15507.1|15505.9|15509.6|15508.4|15494.6|15493.4|840
1632471600000|2021-09-24 08:20:00|15507.6|15506.4|15516.1|15514.9|15522.1|15520.9|15504.1|15502.9|680
1632471900000|2021-09-24 08:25:00|15516.6|15515.4|15526.6|15525.4|15528.6|15527.4|15512.6|15511.4|582
1632472200000|2021-09-24 08:30:00|15527.1|15525.9|15548.6|15547.4|15548.6|15547.4|15523.6|15522.4|795
1632472500000|2021-09-24 08:35:00|15548.1|15546.9|15540.1|15538.9|15548.6|15547.4|15529.6|15528.4|426
1632472800000|2021-09-24 08:40:00|15540.6|15539.4|15543.1|15541.9|15546.1|15544.9|15537.1|15535.9|304
1632473100000|2021-09-24 08:45:00|15544.1|15542.9|15545.6|15544.4|15546.6|15545.4|15532.1|15530.9|475
1632473400000|2021-09-24 08:50:00|15546.1|15544.9|15559.6|15558.4|15563.1|15561.9|15546.1|15544.9|655
1632473700000|2021-09-24 08:55:00|15560.1|15558.9|15567.6|15566.4|15569.6|15568.4|15559.1|15557.9|443
1632474000000|2021-09-24 09:00:00|15568.1|15566.9|15562.1|15560.9|15568.6|15567.4|15560.1|15558.9|398
1632474300000|2021-09-24 09:05:00|15562.6|15561.4|15555.6|15554.4|15566.1|15564.9|15554.1|15552.9|392
1632474600000|2021-09-24 09:10:00|15555.1|15553.9|15548.1|15546.9|15557.1|15555.9|15542.1|15540.9|599
1632474900000|2021-09-24 09:15:00|15549.1|15547.9|15541.6|15540.4|15549.6|15548.4|15540.6|15539.4|258
1632475200000|2021-09-24 09:20:00|15541.1|15539.9|15554.1|15552.9|15560.6|15559.4|15541.1|15539.9|566
1632475500000|2021-09-24 09:25:00|15554.6|15553.4|15543.6|15542.4|15562.6|15561.4|15542.1|15540.9|280
1632475800000|2021-09-24 09:30:00|15543.1|15541.9|15542.6|15541.4|15551.6|15550.4|15538.1|15536.9|373
1632476100000|2021-09-24 09:35:00|15543.1|15541.9|15553.6|15552.4|15555.6|15554.4|15541.1|15539.9|224
1632476400000|2021-09-24 09:40:00|15554.1|15552.9|15542.6|15541.4|15555.6|15554.4|15541.6|15540.4|303
1632476700000|2021-09-24 09:45:00|15543.1|15541.9|15522.1|15520.9|15544.1|15542.9|15519.6|15518.4|659
1632477000000|2021-09-24 09:50:00|15521.6|15520.4|15522.6|15521.4|15524.1|15522.9|15512.1|15510.9|647
1632477300000|2021-09-24 09:55:00|15523.1|15521.9|15509.1|15507.9|15526.6|15525.4|15505.1|15503.9|699
1632477600000|2021-09-24 10:00:00|15509.6|15508.4|15516.6|15515.4|15516.6|15515.4|15502.6|15501.4|446
1632477900000|2021-09-24 10:05:00|15516.1|15514.9|15529.1|15527.9|15532.6|15531.4|15511.6|15510.4|544
1632478200000|2021-09-24 10:10:00|15529.6|15528.4|15516.6|15515.4|15535.6|15534.4|15516.1|15514.9|346
1632478500000|2021-09-24 10:15:00|15516.1|15514.9|15523.1|15521.9|15533.1|15531.9|15515.1|15513.9|309
1632478800000|2021-09-24 10:20:00|15523.6|15522.4|15537.6|15536.4|15545.6|15544.4|15520.1|15518.9|559
1632479100000|2021-09-24 10:25:00|15537.1|15535.9|15536.1|15534.9|15554.6|15553.4|15528.6|15527.4|569
1632479400000|2021-09-24 10:30:00|15535.6|15534.4|15536.6|15535.4|15543.1|15541.9|15527.1|15525.9|499
1632479700000|2021-09-24 10:35:00|15536.1|15534.9|15526.6|15525.4|15540.1|15538.9|15526.1|15524.9|301
1632480000000|2021-09-24 10:40:00|15527.1|15525.9|15535.6|15534.4|15538.1|15536.9|15522.6|15521.4|176
1632480300000|2021-09-24 10:45:00|15535.1|15533.9|15540.1|15538.9|15542.1|15540.9|15531.6|15530.4|206
1632480600000|2021-09-24 10:50:00|15540.6|15539.4|15545.6|15544.4|15546.6|15545.4|15536.6|15535.4|229
1632480900000|2021-09-24 10:55:00|15545.1|15543.9|15538.1|15536.9|15546.1|15544.9|15529.1|15527.9|289
1632481200000|2021-09-24 11:00:00|15538.6|15537.4|15531.6|15530.4|15541.1|15539.9|15529.1|15527.9|447
1632481500000|2021-09-24 11:05:00|15531.1|15529.9|15537.1|15535.9|15538.6|15537.4|15529.1|15527.9|238
1632481800000|2021-09-24 11:10:00|15537.6|15536.4|15521.6|15520.4|15540.1|15538.9|15519.6|15518.4|397
1632482100000|2021-09-24 11:15:00|15522.1|15520.9|15526.6|15525.4|15528.1|15526.9|15517.1|15515.9|300
1632482400000|2021-09-24 11:20:00|15526.1|15524.9|15531.6|15530.4|15535.1|15533.9|15525.1|15523.9|179
1632482700000|2021-09-24 11:25:00|15531.1|15529.9|15541.1|15539.9|15542.6|15541.4|15526.1|15524.9|218
1632483000000|2021-09-24 11:30:00|15541.6|15540.4|15540.6|15539.4|15545.6|15544.4|15533.1|15531.9|227
1632483300000|2021-09-24 11:35:00|15540.1|15538.9|15536.6|15535.4|15541.1|15539.9|15532.1|15530.9|126
1632483600000|2021-09-24 11:40:00|15536.1|15534.9|15528.6|15527.4|15537.6|15536.4|15527.1|15525.9|150
1632483900000|2021-09-24 11:45:00|15528.1|15526.9|15531.1|15529.9|15532.1|15530.9|15520.6|15519.4|196
1632484200000|2021-09-24 11:50:00|15532.1|15530.9|15526.1|15524.9|15533.6|15532.4|15522.1|15520.9|165
1632484500000|2021-09-24 11:55:00|15525.6|15524.4|15521.6|15520.4|15527.1|15525.9|15520.1|15518.9|150
1632484800000|2021-09-24 12:00:00|15521.1|15519.9|15527.1|15525.9|15527.6|15526.4|15517.6|15516.4|217
1632485100000|2021-09-24 12:05:00|15528.1|15526.9|15531.6|15530.4|15532.1|15530.9|15524.6|15523.4|145
1632485400000|2021-09-24 12:10:00|15531.1|15529.9|15509.6|15508.4|15531.1|15529.9|15506.1|15504.9|368
1632485700000|2021-09-24 12:15:00|15509.1|15507.9|15519.1|15517.9|15527.1|15525.9|15509.1|15507.9|358
1632486000000|2021-09-24 12:20:00|15518.6|15517.4|15517.1|15515.9|15521.6|15520.4|15513.1|15511.9|165
1632486300000|2021-09-24 12:25:00|15516.6|15515.4|15529.1|15527.9|15530.1|15528.9|15514.6|15513.4|199
1632486600000|2021-09-24 12:30:00|15528.6|15527.4|15519.6|15518.4|15532.1|15530.9|15518.6|15517.4|258
1632486900000|2021-09-24 12:35:00|15520.1|15518.9|15530.6|15529.4|15532.1|15530.9|15519.6|15518.4|189
1632487200000|2021-09-24 12:40:00|15530.1|15528.9|15535.1|15533.9|15535.1|15533.9|15526.1|15524.9|186
1632487500000|2021-09-24 12:45:00|15535.6|15534.4|15521.6|15520.4|15536.1|15534.9|15516.6|15515.4|259
1632487800000|2021-09-24 12:50:00|15522.1|15520.9|15517.6|15516.4|15529.1|15527.9|15515.1|15513.9|206
1632488100000|2021-09-24 12:55:00|15517.1|15515.9|15525.6|15524.4|15527.6|15526.4|15517.1|15515.9|145
1632488400000|2021-09-24 13:00:00|15526.1|15524.9|15529.1|15527.9|15529.1|15527.9|15521.6|15520.4|135
1632488700000|2021-09-24 13:05:00|15529.6|15528.4|15527.1|15525.9|15533.1|15531.9|15526.1|15524.9|143
1632489000000|2021-09-24 13:10:00|15526.6|15525.4|15528.6|15527.4|15528.6|15527.4|15523.1|15521.9|126
1632489300000|2021-09-24 13:15:00|15529.1|15527.9|15526.1|15524.9|15534.1|15532.9|15525.6|15524.4|218
1632489600000|2021-09-24 13:20:00|15526.6|15525.4|15525.6|15524.4|15528.6|15527.4|15522.6|15521.4|182
1632489900000|2021-09-24 13:25:00|15525.1|15523.9|15527.6|15526.4|15531.1|15529.9|15522.1|15520.9|200
1632490200000|2021-09-24 13:30:00|15527.1|15525.9|15553.1|15551.9|15555.1|15553.9|15525.1|15523.9|744
1632490500000|2021-09-24 13:35:00|15553.6|15552.4|15552.6|15551.4|15561.1|15559.9|15545.1|15543.9|748
1632490800000|2021-09-24 13:40:00|15552.1|15550.9|15550.1|15548.9|15563.1|15561.9|15550.1|15548.9|539
1632491100000|2021-09-24 13:45:00|15550.6|15549.4|15523.1|15521.9|15553.1|15551.9|15515.1|15513.9|791
1632491400000|2021-09-24 13:50:00|15523.6|15522.4|15535.6|15534.4|15544.1|15542.9|15523.1|15521.9|494
1632491700000|2021-09-24 13:55:00|15535.1|15533.9|15551.1|15549.9|15551.1|15549.9|15526.1|15524.9|399
1632492000000|2021-09-24 14:00:00|15550.6|15549.4|15555.1|15553.9|15565.1|15563.9|15549.6|15548.4|745
1632492300000|2021-09-24 14:05:00|15555.6|15554.4|15542.6|15541.4|15556.6|15555.4|15540.1|15538.9|637
1632492600000|2021-09-24 14:10:00|15542.1|15540.9|15519.6|15518.4|15545.6|15544.4|15519.6|15518.4|590
1632492900000|2021-09-24 14:15:00|15520.1|15518.9|15531.1|15529.9|15534.6|15533.4|15517.1|15515.9|449
1632493200000|2021-09-24 14:20:00|15531.6|15530.4|15534.6|15533.4|15546.1|15544.9|15529.6|15528.4|359
1632493500000|2021-09-24 14:25:00|15535.6|15534.4|15529.1|15527.9|15540.6|15539.4|15528.1|15526.9|336
1632493800000|2021-09-24 14:30:00|15529.6|15528.4|15531.1|15529.9|15536.1|15534.9|15523.6|15522.4|486
1632494100000|2021-09-24 14:35:00|15531.6|15530.4|15529.1|15527.9|15540.1|15538.9|15527.6|15526.4|540
1632494400000|2021-09-24 14:40:00|15529.6|15528.4|15526.6|15525.4|15538.1|15536.9|15526.6|15525.4|247
1632494700000|2021-09-24 14:45:00|15527.1|15525.9|15531.1|15529.9|15535.6|15534.4|15517.6|15516.4|468
1632495000000|2021-09-24 14:50:00|15531.6|15530.4|15522.1|15520.9|15531.6|15530.4|15518.6|15517.4|302
1632495300000|2021-09-24 14:55:00|15522.6|15521.4|15529.6|15528.4|15531.6|15530.4|15521.6|15520.4|191
1632495600000|2021-09-24 15:00:00|15530.1|15528.9|15540.1|15538.9|15540.6|15539.4|15525.6|15524.4|399
1632495900000|2021-09-24 15:05:00|15539.6|15538.4|15534.6|15533.4|15539.6|15538.4|15528.1|15526.9|373
1632496200000|2021-09-24 15:10:00|15535.1|15533.9|15533.6|15532.4|15538.6|15537.4|15529.6|15528.4|348
1632496500000|2021-09-24 15:15:00|15533.1|15531.9|15536.1|15534.9|15538.6|15537.4|15528.6|15527.4|221
1632496800000|2021-09-24 15:20:00|15535.6|15534.4|15527.6|15526.4|15536.6|15535.4|15526.6|15525.4|294
1632497100000|2021-09-24 15:25:00|15528.1|15526.9|15521.6|15520.4|15528.6|15527.4|15520.1|15518.9|692
1632497400000|2021-09-24 15:30:00|15522|15520|15531|15529|15532|15530|15519|15517|1018
1632497700000|2021-09-24 15:35:00|15530.5|15528.5|15531.5|15529.5|15535|15533|15521|15519|421
1632498000000|2021-09-24 15:40:00|15532|15530|15528|15526|15535|15533|15525|15523|242
1632498300000|2021-09-24 15:45:00|15528.5|15526.5|15531|15529|15531|15529|15524|15522|90
1632498600000|2021-09-24 15:50:00|15530.5|15528.5|15540|15538|15544|15542|15530.5|15528.5|275
1632498900000|2021-09-24 15:55:00|15540.5|15538.5|15541|15539|15545|15543|15539.5|15537.5|245
1632499200000|2021-09-24 16:00:00|15541.5|15539.5|15538.5|15536.5|15543.5|15541.5|15536.5|15534.5|118
1632499500000|2021-09-24 16:05:00|15539|15537|15545|15543|15545|15543|15538|15536|128
1632499800000|2021-09-24 16:10:00|15546|15544|15546.5|15544.5|15549|15547|15542.5|15540.5|150
1632500100000|2021-09-24 16:15:00|15546|15544|15545.5|15543.5|15547|15545|15542.5|15540.5|45
1632500400000|2021-09-24 16:20:00|15546|15544|15541|15539|15546.5|15544.5|15539.5|15537.5|82
1632500700000|2021-09-24 16:25:00|15541.5|15539.5|15536|15534|15543|15541|15536|15534|107
1632501000000|2021-09-24 16:30:00|15537|15535|15532.5|15530.5|15539|15537|15532|15530|117
1632501300000|2021-09-24 16:35:00|15532|15530|15536.5|15534.5|15539|15537|15532|15530|65
1632501600000|2021-09-24 16:40:00|15537|15535|15539.5|15537.5|15542|15540|15536|15534|59
1632501900000|2021-09-24 16:45:00|15539|15537|15541|15539|15543|15541|15536|15534|64
1632502200000|2021-09-24 16:50:00|15540.5|15538.5|15539|15537|15541|15539|15537.5|15535.5|35
1632502500000|2021-09-24 16:55:00|15539.5|15537.5|15538|15536|15540|15538|15534.5|15532.5|53
1632502800000|2021-09-24 17:00:00|15538.5|15536.5|15536|15534|15541|15539|15535|15533|48
1632503100000|2021-09-24 17:05:00|15535.5|15533.5|15535.5|15533.5|15539.5|15537.5|15535|15533|57
1632503400000|2021-09-24 17:10:00|15535|15533|15538.5|15536.5|15542.5|15540.5|15534|15532|71
1632503700000|2021-09-24 17:15:00|15538|15536|15540|15538|15540|15538|15535|15533|87
1632504000000|2021-09-24 17:20:00|15539.5|15537.5|15540|15538|15543|15541|15537.5|15535.5|84
1632504300000|2021-09-24 17:25:00|15540.5|15538.5|15543.5|15541.5|15544|15542|15539.5|15537.5|32
1632504600000|2021-09-24 17:30:00|15543|15541|15534.5|15532.5|15543.5|15541.5|15533.5|15531.5|63
1632504900000|2021-09-24 17:35:00|15534|15532|15538|15536|15538|15536|15530.5|15528.5|82
1632505200000|2021-09-24 17:40:00|15537.5|15535.5|15541|15539|15541.5|15539.5|15536|15534|28
1632505500000|2021-09-24 17:45:00|15540.5|15538.5|15540|15538|15541|15539|15538.5|15536.5|35
1632505800000|2021-09-24 17:50:00|15539.5|15537.5|15534|15532|15539.5|15537.5|15533.5|15531.5|43
1632506100000|2021-09-24 17:55:00|15534.5|15532.5|15533|15531|15535|15533|15532|15530|87
1632506400000|2021-09-24 18:00:00|15533.5|15531.5|15537|15535|15538|15536|15533|15531|83
1632506700000|2021-09-24 18:05:00|15537.5|15535.5|15536|15534|15539.5|15537.5|15534|15532|46
1632507000000|2021-09-24 18:10:00|15536.5|15534.5|15534|15532|15538|15536|15533|15531|45
1632507300000|2021-09-24 18:15:00|15534.5|15532.5|15540.5|15538.5|15541|15539|15534|15532|27
1632507600000|2021-09-24 18:20:00|15541|15539|15540|15538|15541|15539|15539|15537|23
1632507900000|2021-09-24 18:25:00|15540.5|15538.5|15541|15539|15541.5|15539.5|15538.5|15536.5|35
1632508200000|2021-09-24 18:30:00|15540.5|15538.5|15544|15542|15545|15543|15539.5|15537.5|101
1632508500000|2021-09-24 18:35:00|15544.5|15542.5|15547|15545|15547|15545|15543|15541|38
1632508800000|2021-09-24 18:40:00|15547.5|15545.5|15544.5|15542.5|15548|15546|15544|15542|57
1632509100000|2021-09-24 18:45:00|15544|15542|15544.5|15542.5|15546|15544|15543.5|15541.5|62
1632509400000|2021-09-24 18:50:00|15545|15543|15550|15548|15550.5|15548.5|15544|15542|29
1632509700000|2021-09-24 18:55:00|15549.5|15547.5|15555.5|15553.5|15556.5|15554.5|15548|15546|110
1632510000000|2021-09-24 19:00:00|15556|15554|15548.5|15546.5|15556|15554|15548|15546|66
1632510300000|2021-09-24 19:05:00|15549|15547|15549|15547|15549|15547|15545.5|15543.5|84
1632510600000|2021-09-24 19:10:00|15550|15548|15554|15552|15554|15552|15547|15545|78
1632510900000|2021-09-24 19:15:00|15553.5|15551.5|15548.5|15546.5|15554|15552|15548.5|15546.5|45
1632511200000|2021-09-24 19:20:00|15548|15546|15553.5|15551.5|15557.5|15555.5|15548|15546|134
1632511500000|2021-09-24 19:25:00|15554|15552|15556|15554|15556|15554|15551|15549|87
1632511800000|2021-09-24 19:30:00|15557|15555|15562|15560|15563.5|15561.5|15556.5|15554.5|144
1632512100000|2021-09-24 19:35:00|15562.5|15560.5|15562.5|15560.5|15564.5|15562.5|15559|15557|219
1632512400000|2021-09-24 19:40:00|15563|15561|15560.5|15558.5|15563|15561|15558|15556|127
1632512700000|2021-09-24 19:45:00|15560|15558|15562|15560|15565|15563|15558.5|15556.5|190
1632513000000|2021-09-24 19:50:00|15561.5|15559.5|15558.5|15556.5|15567|15565|15558|15556|182
1632513300000|2021-09-24 19:55:00|15558|15556|15551|15549|15562.5|15560.5|15549|15547|243
1632513600000|2021-09-24 20:00:00|15555.5|15550.5|15554.5|15549.5|15563.1|15558.1|15553.5|15548.5|4
1632513900000|2021-09-24 20:05:00|15555.4|15550.4|15554.1|15549.1|15555.5|15550.5|15554.1|15549.1|0
1632514200000|2021-09-24 20:10:00|15555.1|15550.1|15555.4|15550.4|15559.2|15554.2|15555.1|15550.1|0
1632514500000|2021-09-24 20:15:00|15556.4|15551.4|15556.4|15551.4|15557.3|15552.3|15555.8|15550.8|0
1632514800000|2021-09-24 20:20:00|15556.3|15551.3|15556.1|15551.1|15556.3|15551.3|15553.5|15548.5|0
1632515100000|2021-09-24 20:25:00|15555.6|15550.6|15556.6|15551.6|15556.6|15551.6|15555.2|15550.2|0
1632515400000|2021-09-24 20:30:00|15556.7|15551.7|15557.8|15552.8|15557.8|15552.8|15555.9|15550.9|0
1632515700000|2021-09-24 20:35:00|15558.2|15553.2|15558.7|15553.7|15559.7|15554.7|15557.7|15552.7|0
1632516000000|2021-09-24 20:40:00|15559.1|15554.1|15558.5|15553.5|15559.6|15554.6|15557.7|15552.7|0
1632516300000|2021-09-24 20:45:00|15558.3|15553.3|15555.2|15550.2|15558.3|15553.3|15554.8|15549.8|0
1632516600000|2021-09-24 20:50:00|15555.3|15550.3|15556|15551|15556|15551|15555|15550|0
1632516900000|2021-09-24 20:55:00|15556.4|15551.4|15557.8|15552.8|15558.5|15553.5|15556|15551|0
1632693600000|2021-09-26 22:00:00|15569.9|15564.9|15575.1|15570.1|15579.7|15574.7|15568.4|15563.4|0
1632693900000|2021-09-26 22:05:00|15576|15571|15577.1|15572.1|15578.9|15573.9|15568.4|15563.4|0
1632694200000|2021-09-26 22:10:00|15576.6|15571.6|15569.6|15564.6|15578.1|15573.1|15569.6|15564.6|0
1632694500000|2021-09-26 22:15:00|15569.5|15564.5|15583.3|15578.3|15588.1|15583.1|15569.5|15564.5|0
1632694800000|2021-09-26 22:20:00|15584.3|15579.3|15579.1|15574.1|15584.3|15579.3|15579.1|15574.1|0
1632695100000|2021-09-26 22:25:00|15580.1|15575.1|15580.1|15575.1|15581|15576|15574.1|15569.1|0
1632695400000|2021-09-26 22:30:00|15579.1|15574.1|15573.7|15568.7|15583.1|15578.1|15573.7|15568.7|0
1632695700000|2021-09-26 22:35:00|15574.7|15569.7|15577.1|15572.1|15578.1|15573.1|15573.8|15568.8|0
1632696000000|2021-09-26 22:40:00|15578.1|15573.1|15578|15573|15579.9|15574.9|15575.1|15570.1|0
1632696300000|2021-09-26 22:45:00|15577.5|15572.5|15581.2|15576.2|15581.2|15576.2|15575.1|15570.1|0
1632696600000|2021-09-26 22:50:00|15581.1|15576.1|15578.7|15573.7|15583.1|15578.1|15578.7|15573.7|0
1632696900000|2021-09-26 22:55:00|15579.2|15574.2|15578.4|15573.4|15580.6|15575.6|15577.5|15572.5|0
1632697200000|2021-09-26 23:00:00|15578.5|15573.5|15575.5|15570.5|15580.8|15575.8|15574.6|15569.6|0
1632697500000|2021-09-26 23:05:00|15576|15571|15577.8|15572.8|15578.8|15573.8|15573.9|15568.9|0
1632697800000|2021-09-26 23:10:00|15576.8|15571.8|15578.1|15573.1|15579.1|15574.1|15576.2|15571.2|0
1632698100000|2021-09-26 23:15:00|15577.6|15572.6|15575.5|15570.5|15578.4|15573.4|15575.5|15570.5|0
1632698400000|2021-09-26 23:20:00|15576.5|15571.5|15577.6|15572.6|15577.6|15572.6|15575.5|15570.5|0
1632698700000|2021-09-26 23:25:00|15576.6|15571.6|15574.7|15569.7|15577.6|15572.6|15574.7|15569.7|0
1632699000000|2021-09-26 23:30:00|15575.7|15570.7|15566.2|15561.2|15575.7|15570.7|15566.2|15561.2|0
1632699300000|2021-09-26 23:35:00|15566.7|15561.7|15567.5|15562.5|15568.9|15563.9|15564.6|15559.6|0
1632699600000|2021-09-26 23:40:00|15568.4|15563.4|15577|15572|15579.9|15574.9|15568.4|15563.4|0
1632699900000|2021-09-26 23:45:00|15577.1|15572.1|15577.7|15572.7|15581.3|15576.3|15576.7|15571.7|0
1632700200000|2021-09-26 23:50:00|15578.1|15573.1|15576.7|15571.7|15580.4|15575.4|15575.6|15570.6|0
1632700500000|2021-09-26 23:55:00|15577.2|15572.2|15582.5|15577.5|15584.4|15579.4|15577.2|15572.2|0
1632700800000|2021-09-27 00:00:00|15583.5|15578.5|15608.5|15603.5|15608.5|15603.5|15576.8|15571.8|0
1632701100000|2021-09-27 00:05:00|15607.5|15602.5|15604.7|15599.7|15609.4|15604.4|15602.6|15597.6|0
1632701400000|2021-09-27 00:10:00|15605.7|15600.7|15607.4|15602.4|15607.4|15602.4|15598.7|15593.7|0
1632701700000|2021-09-27 00:15:00|15606.4|15601.4|15577|15573|15608.3|15603.3|15574|15570|153
1632702000000|2021-09-27 00:20:00|15576.5|15572.5|15575.5|15571.5|15579|15575|15567.5|15563.5|30
1632702300000|2021-09-27 00:25:00|15575|15571|15583.5|15579.5|15584.5|15580.5|15573.5|15569.5|43
1632702600000|2021-09-27 00:30:00|15583|15579|15583|15579|15586.5|15582.5|15581.5|15577.5|17
1632702900000|2021-09-27 00:35:00|15582.5|15578.5|15581.5|15577.5|15585.5|15581.5|15578.5|15574.5|17
1632703200000|2021-09-27 00:40:00|15581|15577|15592|15588|15592.5|15588.5|15580.5|15576.5|9
1632703500000|2021-09-27 00:45:00|15591.5|15587.5|15598|15594|15601|15597|15591|15587|55
1632703800000|2021-09-27 00:50:00|15598.5|15594.5|15603|15599|15604.5|15600.5|15598.5|15594.5|29
1632704100000|2021-09-27 00:55:00|15603.5|15599.5|15604.5|15600.5|15606.5|15602.5|15598.5|15594.5|24
1632704400000|2021-09-27 01:00:00|15605|15601|15600.5|15596.5|15607|15603|15599.5|15595.5|25
1632704700000|2021-09-27 01:05:00|15600|15596|15601.5|15597.5|15603|15599|15595.5|15591.5|29
1632705000000|2021-09-27 01:10:00|15602|15598|15594.5|15590.5|15602.5|15598.5|15594.5|15590.5|19
1632705300000|2021-09-27 01:15:00|15594|15590|15601.5|15597.5|15602.5|15598.5|15593|15589|46
1632705600000|2021-09-27 01:20:00|15602|15598|15601.5|15597.5|15606|15602|15599.5|15595.5|21
1632705900000|2021-09-27 01:25:00|15602|15598|15607.5|15603.5|15608|15604|15600.5|15596.5|23
1632706200000|2021-09-27 01:30:00|15608|15604|15620|15616|15621|15617|15607|15603|69
1632706500000|2021-09-27 01:35:00|15620.5|15616.5|15624.5|15620.5|15626|15622|15618.5|15614.5|32
1632706800000|2021-09-27 01:40:00|15626|15622|15617.5|15613.5|15626|15622|15616.5|15612.5|15
1632707100000|2021-09-27 01:45:00|15619|15615|15623|15619|15625|15621|15616.5|15612.5|26
1632707400000|2021-09-27 01:50:00|15625|15621|15628|15624|15629.5|15625.5|15623.5|15619.5|24
1632707700000|2021-09-27 01:55:00|15628.5|15624.5|15629|15625|15631|15627|15627|15623|9
1632708000000|2021-09-27 02:00:00|15629.5|15625.5|15632.5|15628.5|15632.5|15628.5|15627|15623|19
1632708300000|2021-09-27 02:05:00|15633.5|15629.5|15635|15631|15636.5|15632.5|15633|15629|22
1632708600000|2021-09-27 02:10:00|15634.5|15630.5|15631.5|15627.5|15634.5|15630.5|15630|15626|14
1632708900000|2021-09-27 02:15:00|15632|15628|15630|15626|15633|15629|15629.5|15625.5|25
1632709200000|2021-09-27 02:20:00|15629.5|15625.5|15632|15628|15634|15630|15629|15625|17
1632709500000|2021-09-27 02:25:00|15631.5|15627.5|15626.5|15622.5|15631.5|15627.5|15626.5|15622.5|16
1632709800000|2021-09-27 02:30:00|15627|15623|15621|15617|15627|15623|15619|15615|29
1632710100000|2021-09-27 02:35:00|15621.5|15617.5|15627|15623|15628|15624|15621.5|15617.5|24
1632710400000|2021-09-27 02:40:00|15627.5|15623.5|15633.5|15629.5|15635|15631|15627.5|15623.5|29
1632710700000|2021-09-27 02:45:00|15633|15629|15636.5|15632.5|15638.5|15634.5|15631.5|15627.5|20
1632711000000|2021-09-27 02:50:00|15635.5|15631.5|15639|15635|15639|15635|15631|15627|17
1632711300000|2021-09-27 02:55:00|15639.5|15635.5|15629|15625|15639.5|15635.5|15629|15625|20
1632711600000|2021-09-27 03:00:00|15629.5|15625.5|15629.5|15625.5|15633.5|15629.5|15629.5|15625.5|17
1632711900000|2021-09-27 03:05:00|15630|15626|15629.5|15625.5|15632|15628|15628.5|15624.5|9
1632712200000|2021-09-27 03:10:00|15629|15625|15624|15620|15629|15625|15623|15619|28
1632712500000|2021-09-27 03:15:00|15623.5|15619.5|15619.5|15615.5|15624.5|15620.5|15619.5|15615.5|23
1632712800000|2021-09-27 03:20:00|15619|15615|15616|15612|15621|15617|15614|15610|20
1632713100000|2021-09-27 03:25:00|15616.5|15612.5|15611.5|15607.5|15617.5|15613.5|15611.5|15607.5|31
1632713400000|2021-09-27 03:30:00|15611|15607|15608|15604|15613.5|15609.5|15608|15604|23
1632713700000|2021-09-27 03:35:00|15607.5|15603.5|15606.5|15602.5|15609|15605|15606.5|15602.5|18
1632714000000|2021-09-27 03:40:00|15606|15602|15604|15600|15606|15602|15601|15597|27
1632714300000|2021-09-27 03:45:00|15603.5|15599.5|15597|15593|15604|15600|15596|15592|33
1632714600000|2021-09-27 03:50:00|15596.5|15592.5|15597|15593|15597.5|15593.5|15593|15589|18
1632714900000|2021-09-27 03:55:00|15597.5|15593.5|15595.5|15591.5|15598|15594|15590|15586|33
1632715200000|2021-09-27 04:00:00|15596|15592|15604.5|15600.5|15604.5|15600.5|15596|15592|22
1632715500000|2021-09-27 04:05:00|15605|15601|15604|15600|15605|15601|15603|15599|11
1632715800000|2021-09-27 04:10:00|15604.5|15600.5|15601|15597|15604.5|15600.5|15600.5|15596.5|15
1632716100000|2021-09-27 04:15:00|15601.5|15597.5|15602.5|15598.5|15603.5|15599.5|15601.5|15597.5|13
1632716400000|2021-09-27 04:20:00|15602|15598|15604|15600|15604|15600|15601.5|15597.5|7
1632716700000|2021-09-27 04:25:00|15603.5|15599.5|15603.5|15599.5|15604|15600|15603.5|15599.5|3
1632717000000|2021-09-27 04:30:00|15604|15600|15606|15602|15607.5|15603.5|15603.5|15599.5|29
1632717300000|2021-09-27 04:35:00|15605.5|15601.5|15606|15602|15609|15605|15605|15601|64
1632717600000|2021-09-27 04:40:00|15605|15601|15606|15602|15606|15602|15604.5|15600.5|13
1632717900000|2021-09-27 04:45:00|15605.5|15601.5|15601.5|15597.5|15605.5|15601.5|15599.5|15595.5|32
1632718200000|2021-09-27 04:50:00|15601|15597|15604.5|15600.5|15604.5|15600.5|15599|15595|12
1632718500000|2021-09-27 04:55:00|15603|15599|15603.5|15599.5|15604.5|15600.5|15600.5|15596.5|6
1632718800000|2021-09-27 05:00:00|15604|15600|15609|15605|15609|15605|15599.5|15595.5|40
1632719100000|2021-09-27 05:05:00|15608.5|15604.5|15606.5|15602.5|15612|15608|15604|15600|28
1632719400000|2021-09-27 05:10:00|15607|15603|15607.5|15603.5|15607.5|15603.5|15604|15600|24
1632719700000|2021-09-27 05:15:00|15608|15604|15612.5|15608.5|15612.5|15608.5|15603|15599|40
1632720000000|2021-09-27 05:20:00|15612|15608|15617.5|15613.5|15619|15615|15612|15608|57
1632720300000|2021-09-27 05:25:00|15617|15613|15618|15614|15620|15616|15616.5|15612.5|16
1632720600000|2021-09-27 05:30:00|15618.5|15614.5|15615.5|15611.5|15620|15616|15614.5|15610.5|30
1632720900000|2021-09-27 05:35:00|15616|15612|15614|15610|15617|15613|15611|15607|17
1632721200000|2021-09-27 05:40:00|15614.5|15610.5|15626.5|15622.5|15627|15623|15614.5|15610.5|57
1632721500000|2021-09-27 05:45:00|15627|15623|15653.5|15649.5|15655|15651|15626|15622|231
1632721800000|2021-09-27 05:50:00|15654|15650|15664.5|15660.5|15666|15662|15650.5|15646.5|294
1632722100000|2021-09-27 05:55:00|15663|15659|15683.5|15679.5|15683.5|15679.5|15662|15658|177
1632722400000|2021-09-27 06:00:00|15682.5|15680.5|15692|15690|15709|15707|15673|15671|871
1632722700000|2021-09-27 06:05:00|15692.5|15690.5|15708.5|15706.5|15715.5|15713.5|15687.5|15685.5|671
1632723000000|2021-09-27 06:10:00|15709|15707|15712.5|15710.5|15721|15719|15709|15707|417
1632723300000|2021-09-27 06:15:00|15713.5|15711.5|15701.5|15699.5|15720|15718|15699.5|15697.5|482
1632723600000|2021-09-27 06:20:00|15702|15700|15698.5|15696.5|15710|15708|15698.5|15696.5|302
1632723900000|2021-09-27 06:25:00|15699|15697|15705|15703|15705|15703|15699|15697|275
1632724200000|2021-09-27 06:30:00|15704.5|15702.5|15694.5|15692.5|15717.5|15715.5|15694.5|15692.5|415
1632724500000|2021-09-27 06:35:00|15695|15693|15698|15696|15701|15699|15693|15691|276
1632724800000|2021-09-27 06:40:00|15698.5|15696.5|15704.5|15702.5|15705.5|15703.5|15698|15696|229
1632725100000|2021-09-27 06:45:00|15704|15702|15710.5|15708.5|15715.5|15713.5|15704|15702|377
1632725400000|2021-09-27 06:50:00|15711|15709|15714.5|15712.5|15716.5|15714.5|15707.5|15705.5|226
1632725700000|2021-09-27 06:55:00|15715|15713|15705.5|15703.5|15719.5|15717.5|15705.5|15703.5|435
1632726000000|2021-09-27 07:00:00|15705.1|15703.9|15698.6|15697.4|15714.6|15713.4|15695.6|15694.4|2264
1632726300000|2021-09-27 07:05:00|15699.1|15697.9|15689.1|15687.9|15705.6|15704.4|15684.6|15683.4|1244
1632726600000|2021-09-27 07:10:00|15689.6|15688.4|15682.1|15680.9|15696.6|15695.4|15680.6|15679.4|935
1632726900000|2021-09-27 07:15:00|15682.6|15681.4|15674.1|15672.9|15688.6|15687.4|15669.6|15668.4|718
1632727200000|2021-09-27 07:20:00|15673.6|15672.4|15672.6|15671.4|15675.6|15674.4|15658.1|15656.9|1015
1632727500000|2021-09-27 07:25:00|15673.6|15672.4|15664.6|15663.4|15674.6|15673.4|15657.6|15656.4|637
1632727800000|2021-09-27 07:30:00|15665.1|15663.9|15684.1|15682.9|15690.1|15688.9|15663.6|15662.4|1045
1632728100000|2021-09-27 07:35:00|15684.6|15683.4|15669.1|15667.9|15685.6|15684.4|15668.1|15666.9|516
1632728400000|2021-09-27 07:40:00|15669.4|15668.2|15681.9|15680.7|15682.4|15681.2|15666.9|15665.7|435
1632728700000|2021-09-27 07:45:00|15682.4|15681.2|15670.4|15669.2|15683.4|15682.2|15669.4|15668.2|348
1632729000000|2021-09-27 07:50:00|15669.9|15668.7|15675.4|15674.2|15675.9|15674.7|15663.9|15662.7|577
1632729300000|2021-09-27 07:55:00|15675.9|15674.7|15673.4|15672.2|15681.9|15680.7|15669.9|15668.7|317
1632729600000|2021-09-27 08:00:00|15673.9|15672.7|15671.9|15670.7|15678.9|15677.7|15667.4|15666.2|396
1632729900000|2021-09-27 08:05:00|15672.9|15671.7|15664.9|15663.7|15675.9|15674.7|15663.9|15662.7|420
1632730200000|2021-09-27 08:10:00|15664.4|15663.2|15668.4|15667.2|15671.4|15670.2|15652.9|15651.7|499
1632730500000|2021-09-27 08:15:00|15667.9|15666.7|15666.9|15665.7|15670.4|15669.2|15664.4|15663.2|193
1632730800000|2021-09-27 08:20:00|15665.9|15664.7|15668.9|15667.7|15672.9|15671.7|15657.9|15656.7|464
1632731100000|2021-09-27 08:25:00|15669.4|15668.2|15666.4|15665.2|15674.9|15673.7|15662.9|15661.7|307
1632731400000|2021-09-27 08:30:00|15665.9|15664.7|15669.4|15668.2|15674.9|15673.7|15664.9|15663.7|280
1632731700000|2021-09-27 08:35:00|15668.9|15667.7|15672.9|15671.7|15674.4|15673.2|15666.9|15665.7|164
1632732000000|2021-09-27 08:40:00|15672.4|15671.2|15678.4|15677.2|15679.9|15678.7|15669.9|15668.7|296
1632732300000|2021-09-27 08:45:00|15677.9|15676.7|15666.9|15665.7|15678.9|15677.7|15665.9|15664.7|393
1632732600000|2021-09-27 08:50:00|15667.9|15666.7|15671.4|15670.2|15673.9|15672.7|15661.4|15660.2|513
1632732900000|2021-09-27 08:55:00|15671.9|15670.7|15666.9|15665.7|15674.4|15673.2|15666.9|15665.7|137
1632733200000|2021-09-27 09:00:00|15666.4|15665.2|15673.9|15672.7|15679.4|15678.2|15665.9|15664.7|294
1632733500000|2021-09-27 09:05:00|15673.4|15672.2|15675.9|15674.7|15676.4|15675.2|15671.4|15670.2|146
1632733800000|2021-09-27 09:10:00|15676.4|15675.2|15679.9|15678.7|15683.9|15682.7|15674.9|15673.7|400
1632734100000|2021-09-27 09:15:00|15680.4|15679.2|15679.4|15678.2|15681.9|15680.7|15675.9|15674.7|219
1632734400000|2021-09-27 09:20:00|15678.9|15677.7|15680.9|15679.7|15682.9|15681.7|15674.9|15673.7|159
1632734700000|2021-09-27 09:25:00|15680.4|15679.2|15673.9|15672.7|15684.9|15683.7|15672.9|15671.7|225
1632735000000|2021-09-27 09:30:00|15673.4|15672.2|15667.4|15666.2|15677.9|15676.7|15666.9|15665.7|327
1632735300000|2021-09-27 09:35:00|15666.9|15665.7|15667.4|15666.2|15674.4|15673.2|15657.9|15656.7|398
1632735600000|2021-09-27 09:40:00|15667.9|15666.7|15657.9|15656.7|15670.9|15669.7|15656.9|15655.7|398
1632735900000|2021-09-27 09:45:00|15658.4|15657.2|15664.4|15663.2|15666.9|15665.7|15655.9|15654.7|218
1632736200000|2021-09-27 09:50:00|15663.9|15662.7|15638.4|15637.2|15664.9|15663.7|15633.9|15632.7|725
1632736500000|2021-09-27 09:55:00|15637.9|15636.7|15632.9|15631.7|15646.4|15645.2|15628.9|15627.7|644
1632736800000|2021-09-27 10:00:00|15631.9|15630.7|15624.4|15623.2|15632.4|15631.2|15618.4|15617.2|576
1632737100000|2021-09-27 10:05:00|15623.9|15622.7|15646.4|15645.2|15646.4|15645.2|15622.9|15621.7|619
1632737400000|2021-09-27 10:10:00|15645.9|15644.7|15648.9|15647.7|15653.4|15652.2|15640.4|15639.2|409
1632737700000|2021-09-27 10:15:00|15648.4|15647.2|15637.9|15636.7|15653.9|15652.7|15636.9|15635.7|245
1632738000000|2021-09-27 10:20:00|15638.4|15637.2|15631.9|15630.7|15639.9|15638.7|15625.4|15624.2|448
1632738300000|2021-09-27 10:25:00|15631.4|15630.2|15627.9|15626.7|15637.9|15636.7|15627.4|15626.2|198
1632738600000|2021-09-27 10:30:00|15628.4|15627.2|15625.4|15624.2|15633.4|15632.2|15623.9|15622.7|203
1632738900000|2021-09-27 10:35:00|15624.9|15623.7|15626.4|15625.2|15627.9|15626.7|15622.9|15621.7|180
1632739200000|2021-09-27 10:40:00|15626.9|15625.7|15619.9|15618.7|15628.9|15627.7|15618.9|15617.7|236
1632739500000|2021-09-27 10:45:00|15619.4|15618.2|15609.4|15608.2|15623.9|15622.7|15604.4|15603.2|457
1632739800000|2021-09-27 10:50:00|15608.9|15607.7|15602.9|15601.7|15618.4|15617.2|15602.9|15601.7|372
1632740100000|2021-09-27 10:55:00|15603.4|15602.2|15589.9|15588.7|15603.4|15602.2|15585.9|15584.7|518
1632740400000|2021-09-27 11:00:00|15590.4|15589.2|15596.4|15595.2|15599.4|15598.2|15585.4|15584.2|535
1632740700000|2021-09-27 11:05:00|15595.9|15594.7|15575.4|15574.2|15596.9|15595.7|15572.9|15571.7|679
1632741000000|2021-09-27 11:10:00|15574.9|15573.7|15593.4|15592.2|15595.9|15594.7|15574.9|15573.7|736
1632741300000|2021-09-27 11:15:00|15592.9|15591.7|15593.4|15592.2|15597.9|15596.7|15585.4|15584.2|368
1632741600000|2021-09-27 11:20:00|15592.9|15591.7|15594.4|15593.2|15599.4|15598.2|15589.9|15588.7|257
1632741900000|2021-09-27 11:25:00|15593.9|15592.7|15601.4|15600.2|15602.9|15601.7|15591.9|15590.7|272
1632742200000|2021-09-27 11:30:00|15601.9|15600.7|15618.9|15617.7|15619.9|15618.7|15600.4|15599.2|419
1632742500000|2021-09-27 11:35:00|15619.4|15618.2|15611.9|15610.7|15620.4|15619.2|15610.9|15609.7|333
1632742800000|2021-09-27 11:40:00|15611.2|15610|15619.2|15618|15619.7|15618.5|15609.2|15608|400
1632743100000|2021-09-27 11:45:00|15618.7|15617.5|15612.2|15611|15618.7|15617.5|15611.2|15610|222
1632743400000|2021-09-27 11:50:00|15612.7|15611.5|15607.2|15606|15616.2|15615|15606.7|15605.5|209
1632743700000|2021-09-27 11:55:00|15606.7|15605.5|15594.2|15593|15606.7|15605.5|15593.2|15592|480
1632744000000|2021-09-27 12:00:00|15593.7|15592.5|15586.7|15585.5|15593.7|15592.5|15581.2|15580|392
1632744300000|2021-09-27 12:05:00|15586.2|15585|15592.7|15591.5|15595.2|15594|15586.2|15585|293
1632744600000|2021-09-27 12:10:00|15593.2|15592|15585.7|15584.5|15594.2|15593|15577.2|15576|338
1632744900000|2021-09-27 12:15:00|15585.2|15584|15581.2|15580|15587.2|15586|15573.2|15572|314
1632745200000|2021-09-27 12:20:00|15581.7|15580.5|15581.2|15580|15588.7|15587.5|15575.7|15574.5|331
1632745500000|2021-09-27 12:25:00|15581.7|15580.5|15576.7|15575.5|15581.7|15580.5|15571.7|15570.5|298
1632745800000|2021-09-27 12:30:00|15577.2|15576|15568.7|15567.5|15579.7|15578.5|15564.2|15563|691
1632746100000|2021-09-27 12:35:00|15568.2|15567|15568.2|15567|15572.7|15571.5|15558.7|15557.5|498
1632746400000|2021-09-27 12:40:00|15567.7|15566.5|15576.2|15575|15580.2|15579|15565.2|15564|327
1632746700000|2021-09-27 12:45:00|15575.7|15574.5|15571.7|15570.5|15578.2|15577|15571.2|15570|310
1632747000000|2021-09-27 12:50:00|15572.7|15571.5|15575.2|15574|15579.7|15578.5|15572.2|15571|289
1632747300000|2021-09-27 12:55:00|15574.7|15573.5|15564.2|15563|15575.2|15574|15562.2|15561|275
1632747600000|2021-09-27 13:00:00|15563.7|15562.5|15564.7|15563.5|15569.2|15568|15560.7|15559.5|247
1632747900000|2021-09-27 13:05:00|15564.2|15563|15570.7|15569.5|15572.2|15571|15564.2|15563|263
1632748200000|2021-09-27 13:10:00|15570.2|15569|15579.2|15578|15580.2|15579|15567.7|15566.5|243
1632748500000|2021-09-27 13:15:00|15579.7|15578.5|15572.2|15571|15581.2|15580|15571.2|15570|231
1632748800000|2021-09-27 13:20:00|15572.7|15571.5|15568.2|15567|15574.2|15573|15564.2|15563|212
1632749100000|2021-09-27 13:25:00|15567.7|15566.5|15576.2|15575|15576.2|15575|15567.2|15566|318
1632749400000|2021-09-27 13:30:00|15574.2|15573|15571.7|15570.5|15589.7|15588.5|15569.2|15568|894
1632749700000|2021-09-27 13:35:00|15571.2|15570|15555.7|15554.5|15573.7|15572.5|15552.2|15551|729
1632750000000|2021-09-27 13:40:00|15556.2|15555|15573.7|15572.5|15577.7|15576.5|15551.2|15550|769
1632750300000|2021-09-27 13:45:00|15573.2|15572|15582.2|15581|15586.7|15585.5|15569.2|15568|746
1632750600000|2021-09-27 13:50:00|15581.7|15580.5|15588.7|15587.5|15590.2|15589|15578.2|15577|542
1632750900000|2021-09-27 13:55:00|15589.2|15588|15596.7|15595.5|15602.2|15601|15585.2|15584|597
1632751200000|2021-09-27 14:00:00|15596.2|15595|15592.2|15591|15597.2|15596|15583.2|15582|493
1632751500000|2021-09-27 14:05:00|15592.7|15591.5|15593.2|15592|15600.2|15599|15586.2|15585|360
1632751800000|2021-09-27 14:10:00|15593.3|15592.1|15589.8|15588.6|15596.3|15595.1|15584.8|15583.6|405
1632752100000|2021-09-27 14:15:00|15590.3|15589.1|15599.3|15598.1|15599.3|15598.1|15588.3|15587.1|415
1632752400000|2021-09-27 14:20:00|15598.8|15597.6|15604.3|15603.1|15605.3|15604.1|15596.3|15595.1|507
1632752700000|2021-09-27 14:25:00|15603.8|15602.6|15598.8|15597.6|15604.3|15603.1|15594.8|15593.6|338
1632753000000|2021-09-27 14:30:00|15599.3|15598.1|15602.3|15601.1|15602.3|15601.1|15596.3|15595.1|287
1632753300000|2021-09-27 14:35:00|15602.8|15601.6|15606.3|15605.1|15608.3|15607.1|15599.8|15598.6|267
1632753600000|2021-09-27 14:40:00|15605.8|15604.6|15606.8|15605.6|15611.3|15610.1|15603.3|15602.1|246
1632753900000|2021-09-27 14:45:00|15607.3|15606.1|15607.8|15606.6|15610.3|15609.1|15603.8|15602.6|201
1632754200000|2021-09-27 14:50:00|15607.3|15606.1|15601.8|15600.6|15614.3|15613.1|15601.3|15600.1|302
1632754500000|2021-09-27 14:55:00|15601.3|15600.1|15591.3|15590.1|15603.3|15602.1|15591.3|15590.1|465
1632754800000|2021-09-27 15:00:00|15591.8|15590.6|15602.8|15601.6|15603.3|15602.1|15588.3|15587.1|412
1632755100000|2021-09-27 15:05:00|15602.3|15601.1|15594.3|15593.1|15603.3|15602.1|15593.3|15592.1|204
1632755400000|2021-09-27 15:10:00|15594.8|15593.6|15595.3|15594.1|15601.3|15600.1|15593.3|15592.1|214
1632755700000|2021-09-27 15:15:00|15594.8|15593.6|15594.3|15593.1|15598.3|15597.1|15591.8|15590.6|227
1632756000000|2021-09-27 15:20:00|15593.8|15592.6|15594.3|15593.1|15595.3|15594.1|15589.8|15588.6|428
1632756300000|2021-09-27 15:25:00|15593.8|15592.6|15585.3|15584.1|15595.3|15594.1|15579.8|15578.6|687
1632756600000|2021-09-27 15:30:00|15585.7|15583.7|15577.2|15575.2|15595.7|15593.7|15577.2|15575.2|1006
1632756900000|2021-09-27 15:35:00|15578.7|15576.7|15581.2|15579.2|15590.7|15588.7|15577.2|15575.2|544
1632757200000|2021-09-27 15:40:00|15580.7|15578.7|15569.7|15567.7|15584.7|15582.7|15569.7|15567.7|301
1632757500000|2021-09-27 15:45:00|15568.7|15566.7|15566.2|15564.2|15570.2|15568.2|15556.7|15554.7|265
1632757800000|2021-09-27 15:50:00|15565.7|15563.7|15571.2|15569.2|15575.2|15573.2|15565.7|15563.7|184
1632758100000|2021-09-27 15:55:00|15571.7|15569.7|15572.7|15570.7|15574.7|15572.7|15568.7|15566.7|218
1632758400000|2021-09-27 16:00:00|15572.2|15570.2|15579.2|15577.2|15579.7|15577.7|15570.2|15568.2|196
1632758700000|2021-09-27 16:05:00|15579.7|15577.7|15576.7|15574.7|15582.7|15580.7|15575.2|15573.2|107
1632759000000|2021-09-27 16:10:00|15577.2|15575.2|15579.7|15577.7|15582.7|15580.7|15577.2|15575.2|106
1632759300000|2021-09-27 16:15:00|15579.2|15577.2|15586.2|15584.2|15587.7|15585.7|15577.7|15575.7|83
1632759600000|2021-09-27 16:20:00|15585.7|15583.7|15590.2|15588.2|15590.2|15588.2|15584.7|15582.7|130
1632759900000|2021-09-27 16:25:00|15590.7|15588.7|15589.7|15587.7|15591.7|15589.7|15585.2|15583.2|66
1632760200000|2021-09-27 16:30:00|15589.2|15587.2|15585.7|15583.7|15590.7|15588.7|15583.7|15581.7|66
1632760500000|2021-09-27 16:35:00|15585.2|15583.2|15585.7|15583.7|15587.2|15585.2|15581.7|15579.7|63
1632760800000|2021-09-27 16:40:00|15585.2|15583.2|15587.2|15585.2|15587.7|15585.7|15582.2|15580.2|21
1632761100000|2021-09-27 16:45:00|15586.7|15584.7|15578.7|15576.7|15587.2|15585.2|15577.2|15575.2|80
1632761400000|2021-09-27 16:50:00|15578.2|15576.2|15579.7|15577.7|15581.7|15579.7|15576.2|15574.2|114
1632761700000|2021-09-27 16:55:00|15580.2|15578.2|15583.2|15581.2|15583.7|15581.7|15579.7|15577.7|56
1632762000000|2021-09-27 17:00:00|15582.7|15580.7|15586.2|15584.2|15587.7|15585.7|15578.7|15576.7|43
1632762300000|2021-09-27 17:05:00|15586.7|15584.7|15591.7|15589.7|15594.2|15592.2|15586.2|15584.2|111
1632762600000|2021-09-27 17:10:00|15591.2|15589.2|15591.2|15589.2|15592.7|15590.7|15587.2|15585.2|57
1632762900000|2021-09-27 17:15:00|15590.7|15588.7|15598.2|15596.2|15600.2|15598.2|15590.7|15588.7|89
1632763200000|2021-09-27 17:20:00|15597.7|15595.7|15595.7|15593.7|15598.7|15596.7|15594.7|15592.7|103
1632763500000|2021-09-27 17:25:00|15596.2|15594.2|15595.2|15593.2|15596.2|15594.2|15592.7|15590.7|84
1632763800000|2021-09-27 17:30:00|15594.7|15592.7|15592.7|15590.7|15595.2|15593.2|15591.2|15589.2|39
1632764100000|2021-09-27 17:35:00|15593.2|15591.2|15593.7|15591.7|15596.7|15594.7|15589.7|15587.7|60
1632764400000|2021-09-27 17:40:00|15594.2|15592.2|15593.7|15591.7|15596.7|15594.7|15592.7|15590.7|17
1632764700000|2021-09-27 17:45:00|15594.2|15592.2|15601.7|15599.7|15602.7|15600.7|15593.2|15591.2|48
1632765000000|2021-09-27 17:50:00|15601.2|15599.2|15603.7|15601.7|15603.7|15601.7|15598.2|15596.2|38
1632765300000|2021-09-27 17:55:00|15603.2|15601.2|15603.7|15601.7|15605.7|15603.7|15602.2|15600.2|67
1632765600000|2021-09-27 18:00:00|15603.2|15601.2|15603.2|15601.2|15606.2|15604.2|15602.7|15600.7|66
1632765900000|2021-09-27 18:05:00|15603.7|15601.7|15604.7|15602.7|15605.7|15603.7|15602.7|15600.7|49
1632766200000|2021-09-27 18:10:00|15605.2|15603.2|15606.2|15604.2|15606.2|15604.2|15598.7|15596.7|45
1632766500000|2021-09-27 18:15:00|15606.7|15604.7|15610.7|15608.7|15610.7|15608.7|15605.7|15603.7|60
1632766800000|2021-09-27 18:20:00|15610.2|15608.2|15607.2|15605.2|15610.7|15608.7|15604.7|15602.7|41
1632767100000|2021-09-27 18:25:00|15607.7|15605.7|15609.7|15607.7|15609.7|15607.7|15604.7|15602.7|16
1632767400000|2021-09-27 18:30:00|15609.2|15607.2|15606.7|15604.7|15610.7|15608.7|15603.7|15601.7|38
1632767700000|2021-09-27 18:35:00|15606.2|15604.2|15602.7|15600.7|15606.7|15604.7|15601.7|15599.7|40
1632768000000|2021-09-27 18:40:00|15603.7|15601.7|15605.7|15603.7|15607.2|15605.2|15603.2|15601.2|76
1632768300000|2021-09-27 18:45:00|15606.2|15604.2|15601.2|15599.2|15607.7|15605.7|15601.2|15599.2|92
1632768600000|2021-09-27 18:50:00|15601.7|15599.7|15602.7|15600.7|15602.7|15600.7|15600.2|15598.2|65
1632768900000|2021-09-27 18:55:00|15602.2|15600.2|15599.7|15597.7|15604.7|15602.7|15597.2|15595.2|73
1632769200000|2021-09-27 19:00:00|15599.2|15597.2|15598.2|15596.2|15601.7|15599.7|15596.2|15594.2|93
1632769500000|2021-09-27 19:05:00|15598.7|15596.7|15603.7|15601.7|15603.7|15601.7|15597.7|15595.7|31
1632769800000|2021-09-27 19:10:00|15603.2|15601.2|15607.7|15605.7|15608.7|15606.7|15602.7|15600.7|55
1632770100000|2021-09-27 19:15:00|15607.2|15605.2|15605.2|15603.2|15608.2|15606.2|15603.7|15601.7|38
1632770400000|2021-09-27 19:20:00|15605.7|15603.7|15605.2|15603.2|15607.7|15605.7|15604.7|15602.7|53
1632770700000|2021-09-27 19:25:00|15605.7|15603.7|15602.7|15600.7|15605.7|15603.7|15601.7|15599.7|47
1632771000000|2021-09-27 19:30:00|15603.2|15601.2|15602.2|15600.2|15605.7|15603.7|15600.2|15598.2|70
1632771300000|2021-09-27 19:35:00|15601.7|15599.7|15603.2|15601.2|15605.7|15603.7|15601.7|15599.7|44
1632771600000|2021-09-27 19:40:00|15602.7|15600.7|15605.2|15603.2|15605.7|15603.7|15598.7|15596.7|69
1632771900000|2021-09-27 19:45:00|15604.7|15602.7|15593.7|15591.7|15604.7|15602.7|15593.2|15591.2|95
1632772200000|2021-09-27 19:50:00|15593.2|15591.2|15587.7|15585.7|15595.7|15593.7|15585.7|15583.7|297
1632772500000|2021-09-27 19:55:00|15587.2|15585.2|15603.7|15601.7|15605.7|15603.7|15585.7|15583.7|258
1632772800000|2021-09-27 20:00:00|15605.2|15600.2|15600.7|15595.7|15605.2|15600.2|15588.4|15583.4|18
1632773100000|2021-09-27 20:05:00|15599.7|15594.7|15602.8|15597.8|15603.8|15598.8|15595.7|15590.7|0
1632773400000|2021-09-27 20:10:00|15603.8|15598.8|15604.1|15599.1|15607.2|15602.2|15599.6|15594.6|0
1632773700000|2021-09-27 20:15:00|15603.2|15598.2|15596.4|15591.4|15603.2|15598.2|15596.4|15591.4|0
1632774000000|2021-09-27 20:20:00|15595.4|15590.4|15594.8|15589.8|15597.5|15592.5|15594.6|15589.6|0
1632774300000|2021-09-27 20:25:00|15594.7|15589.7|15597.7|15592.7|15598.6|15593.6|15594.7|15589.7|0
1632774600000|2021-09-27 20:30:00|15597.2|15592.2|15600.8|15595.8|15600.8|15595.8|15596.7|15591.7|0
1632774900000|2021-09-27 20:35:00|15600.3|15595.3|15599.8|15594.8|15601.7|15596.7|15599.8|15594.8|0
1632775200000|2021-09-27 20:40:00|15598.8|15593.8|15598.8|15593.8|15598.8|15593.8|15594.9|15589.9|0
1632775500000|2021-09-27 20:45:00|15598.9|15593.9|15598.6|15593.6|15599.6|15594.6|15593.7|15588.7|0
1632775800000|2021-09-27 20:50:00|15597.6|15592.6|15593.8|15588.8|15598.1|15593.1|15591.9|15586.9|0
1632776100000|2021-09-27 20:55:00|15595.8|15590.8|15594.4|15589.4|15599.9|15594.9|15592.4|15587.4|0
1632776400000|2021-09-27 21:00:00|15594.8|15589.8|15596.2|15591.2|15596.2|15591.2|15594.1|15589.1|0
1632776700000|2021-09-27 21:05:00|15596.8|15591.8|15594.4|15589.4|15597.3|15592.3|15594.4|15589.4|0
1632777000000|2021-09-27 21:10:00|15594.7|15589.7|15593|15588|15595.1|15590.1|15592.1|15587.1|0
1632777300000|2021-09-27 21:15:00|15594.1|15589.1|15595.5|15590.5|15595.5|15590.5|15593.4|15588.4|0
1632777600000|2021-09-27 21:20:00|15595.9|15590.9|15596.8|15591.8|15596.9|15591.9|15595.7|15590.7|0
1632777900000|2021-09-27 21:25:00|15596.4|15591.4|15595.7|15590.7|15597.1|15592.1|15595.7|15590.7|0
1632778200000|2021-09-27 21:30:00|15595.8|15590.8|15595.1|15590.1|15595.8|15590.8|15594.9|15589.9|0
1632778500000|2021-09-27 21:35:00|15594.8|15589.8|15592.8|15587.8|15595.5|15590.5|15592.8|15587.8|0
1632778800000|2021-09-27 21:40:00|15592.9|15587.9|15593.9|15588.9|15594.1|15589.1|15592.6|15587.6|0
1632779100000|2021-09-27 21:45:00|15593.8|15588.8|15593.8|15588.8|15593.9|15588.9|15593.8|15588.8|0
1632779400000|2021-09-27 21:50:00|15594|15589|15594.2|15589.2|15594.9|15589.9|15593.8|15588.8|0
1632779700000|2021-09-27 21:55:00|15594.3|15589.3|15594.5|15589.5|15594.5|15589.5|15593.8|15588.8|0
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15599.6|15594.6|15604.5|15599.5|15595.5|15590.5|0
1632780300000|2021-09-27 22:05:00|15600.5|15595.5|15599|15594|15600.5|15595.5|15595.7|15590.7|0
1632780600000|2021-09-27 22:10:00|15599.9|15594.9|15599.5|15594.5|15603.4|15598.4|15599.5|15594.5|0
1632780900000|2021-09-27 22:15:00|15600|15595|15601.5|15596.5|15602.5|15597.5|15599.5|15594.5|0
1632781200000|2021-09-27 22:20:00|15602.5|15597.5|15598.6|15593.6|15602.5|15597.5|15596.7|15591.7|0
1632781500000|2021-09-27 22:25:00|15599|15594|15598.6|15593.6|15599.5|15594.5|15596.6|15591.6|0
1632781800000|2021-09-27 22:30:00|15599.5|15594.5|15598.6|15593.6|15601.5|15596.5|15596.6|15591.6|0
1632782100000|2021-09-27 22:35:00|15599.5|15594.5|15600.4|15595.4|15605.3|15600.3|15599.5|15594.5|0
1632782400000|2021-09-27 22:40:00|15600.3|15595.3|15593.2|15588.2|15600.3|15595.3|15593.2|15588.2|0
1632782700000|2021-09-27 22:45:00|15592.2|15587.2|15582.9|15577.9|15592.2|15587.2|15580|15575|0
1632783000000|2021-09-27 22:50:00|15582.4|15577.4|15581.3|15576.3|15582.8|15577.8|15579.9|15574.9|0
1632783300000|2021-09-27 22:55:00|15582.3|15577.3|15578.3|15573.3|15583.2|15578.2|15578.3|15573.3|0
1632783600000|2021-09-27 23:00:00|15579.3|15574.3|15584.3|15579.3|15586.3|15581.3|15579.2|15574.2|0
1632783900000|2021-09-27 23:05:00|15585.3|15580.3|15589.6|15584.6|15590.1|15585.1|15579.5|15574.5|0
1632784200000|2021-09-27 23:10:00|15589.2|15584.2|15590.2|15585.2|15594.1|15589.1|15589.2|15584.2|0
1632784500000|2021-09-27 23:15:00|15590.7|15585.7|15590.3|15585.3|15591.2|15586.2|15589.3|15584.3|0
1632784800000|2021-09-27 23:20:00|15589.8|15584.8|15589.4|15584.4|15591.3|15586.3|15589.4|15584.4|0
1632785100000|2021-09-27 23:25:00|15588.4|15583.4|15588.5|15583.5|15591.3|15586.3|15585.5|15580.5|0
1632785400000|2021-09-27 23:30:00|15587.5|15582.5|15595.1|15590.1|15597.2|15592.2|15587.5|15582.5|0
1632785700000|2021-09-27 23:35:00|15595.6|15590.6|15598|15593|15598|15593|15595.6|15590.6|0
1632786000000|2021-09-27 23:40:00|15599|15594|15605.8|15600.8|15607.7|15602.7|15599|15594|0
1632786300000|2021-09-27 23:45:00|15604.8|15599.8|15598.2|15593.2|15604.9|15599.9|15598.2|15593.2|0
1632786600000|2021-09-27 23:50:00|15597.3|15592.3|15604|15599|15604|15599|15596.3|15591.3|0
1632786900000|2021-09-27 23:55:00|15605|15600|15595.3|15590.3|15606|15601|15593.8|15588.8|0
1632787200000|2021-09-28 00:00:00|15596.3|15591.3|15590.3|15585.3|15597.2|15592.2|15586.5|15581.5|0
1632787500000|2021-09-28 00:05:00|15589.3|15584.3|15596.4|15591.4|15597.4|15592.4|15583.5|15578.5|0
1632787800000|2021-09-28 00:10:00|15595.4|15590.4|15593.5|15588.5|15602.2|15597.2|15592.5|15587.5|0
1632788100000|2021-09-28 00:15:00|15594.4|15589.4|15588.2|15584.2|15599.2|15595.2|15585.7|15581.7|96
1632788400000|2021-09-28 00:20:00|15587.7|15583.7|15575.2|15571.2|15587.7|15583.7|15575.2|15571.2|20
1632788700000|2021-09-28 00:25:00|15575.7|15571.7|15573.7|15569.7|15576.7|15572.7|15571.2|15567.2|16
1632789000000|2021-09-28 00:30:00|15574.2|15570.2|15566.7|15562.7|15575.7|15571.7|15562.2|15558.2|32
1632789300000|2021-09-28 00:35:00|15566.2|15562.2|15562.2|15558.2|15568.2|15564.2|15560.2|15556.2|27
1632789600000|2021-09-28 00:40:00|15561.7|15557.7|15565.7|15561.7|15566.7|15562.7|15558.7|15554.7|36
1632789900000|2021-09-28 00:45:00|15565.2|15561.2|15567.2|15563.2|15567.2|15563.2|15563.2|15559.2|11
1632790200000|2021-09-28 00:50:00|15566.7|15562.7|15566.2|15562.2|15567.7|15563.7|15562.2|15558.2|11
1632790500000|2021-09-28 00:55:00|15566.7|15562.7|15571.2|15567.2|15571.7|15567.7|15565.2|15561.2|15
1632790800000|2021-09-28 01:00:00|15571.7|15567.7|15564.7|15560.7|15572.2|15568.2|15562.7|15558.7|36
1632791100000|2021-09-28 01:05:00|15564.2|15560.2|15559.2|15555.2|15565.7|15561.7|15559.2|15555.2|32
1632791400000|2021-09-28 01:10:00|15559.7|15555.7|15555.2|15551.2|15559.7|15555.7|15555.2|15551.2|43
1632791700000|2021-09-28 01:15:00|15554.7|15550.7|15553.7|15549.7|15557.2|15553.2|15551.2|15547.2|39
1632792000000|2021-09-28 01:20:00|15554.2|15550.2|15546.2|15542.2|15555.2|15551.2|15546.2|15542.2|32
1632792300000|2021-09-28 01:25:00|15545.2|15541.2|15557.7|15553.7|15560.7|15556.7|15544.7|15540.7|25
1632792600000|2021-09-28 01:30:00|15558.2|15554.2|15553.2|15549.2|15561.2|15557.2|15552.7|15548.7|53
1632792900000|2021-09-28 01:35:00|15553.7|15549.7|15561.7|15557.7|15562.2|15558.2|15553.7|15549.7|26
1632793200000|2021-09-28 01:40:00|15562.2|15558.2|15559.2|15555.2|15564.2|15560.2|15556.2|15552.2|24
1632793500000|2021-09-28 01:45:00|15559.7|15555.7|15565.2|15561.2|15569.2|15565.2|15559.2|15555.2|26
1632793800000|2021-09-28 01:50:00|15565.7|15561.7|15578.2|15574.2|15578.2|15574.2|15565.7|15561.7|38
1632794100000|2021-09-28 01:55:00|15578.7|15574.7|15580.7|15576.7|15582.2|15578.2|15573.7|15569.7|28
1632794400000|2021-09-28 02:00:00|15581.2|15577.2|15585.7|15581.7|15586.2|15582.2|15580.7|15576.7|24
1632794700000|2021-09-28 02:05:00|15586.2|15582.2|15593.7|15589.7|15597.2|15593.2|15585.7|15581.7|41
1632795000000|2021-09-28 02:10:00|15594.2|15590.2|15591.2|15587.2|15596.2|15592.2|15590.2|15586.2|9
1632795300000|2021-09-28 02:15:00|15591.7|15587.7|15592.2|15588.2|15594.2|15590.2|15588.7|15584.7|15
1632795600000|2021-09-28 02:20:00|15592.7|15588.7|15595.2|15591.2|15599.2|15595.2|15592.7|15588.7|22
1632795900000|2021-09-28 02:25:00|15595.7|15591.7|15607.2|15603.2|15608.2|15604.2|15595.2|15591.2|48
1632796200000|2021-09-28 02:30:00|15607.7|15603.7|15605.2|15601.2|15607.7|15603.7|15602.7|15598.7|19
1632796500000|2021-09-28 02:35:00|15604.7|15600.7|15603.2|15599.2|15607.7|15603.7|15599.2|15595.2|17
1632796800000|2021-09-28 02:40:00|15603.7|15599.7|15609.2|15605.2|15610.2|15606.2|15597.2|15593.2|32
1632797100000|2021-09-28 02:45:00|15609.7|15605.7|15608.2|15604.2|15610.2|15606.2|15603.7|15599.7|42
1632797400000|2021-09-28 02:50:00|15608.7|15604.7|15610.2|15606.2|15611.2|15607.2|15607.2|15603.2|13
1632797700000|2021-09-28 02:55:00|15610.7|15606.7|15609.7|15605.7|15612.7|15608.7|15606.2|15602.2|14
1632798000000|2021-09-28 03:00:00|15610.2|15606.2|15613.7|15609.7|15615.2|15611.2|15607.2|15603.2|28
1632798300000|2021-09-28 03:05:00|15611.2|15607.2|15608.2|15604.2|15615.2|15611.2|15608.2|15604.2|22
1632798600000|2021-09-28 03:10:00|15608.7|15604.7|15609.2|15605.2|15611.2|15607.2|15607.2|15603.2|13
1632798900000|2021-09-28 03:15:00|15609.7|15605.7|15608.2|15604.2|15611.7|15607.7|15606.2|15602.2|9
1632799200000|2021-09-28 03:20:00|15609.2|15605.2|15605.7|15601.7|15610.2|15606.2|15605.2|15601.2|7
1632799500000|2021-09-28 03:25:00|15605.2|15601.2|15606.7|15602.7|15607.2|15603.2|15604.2|15600.2|7
1632799800000|2021-09-28 03:30:00|15606.2|15602.2|15605.7|15601.7|15607.7|15603.7|15604.2|15600.2|6
1632800100000|2021-09-28 03:35:00|15606.2|15602.2|15594.2|15590.2|15606.2|15602.2|15593.7|15589.7|41
1632800400000|2021-09-28 03:40:00|15593.7|15589.7|15594.2|15590.2|15595.7|15591.7|15591.2|15587.2|27
1632800700000|2021-09-28 03:45:00|15594.7|15590.7|15593.2|15589.2|15596.2|15592.2|15592.2|15588.2|4
1632801000000|2021-09-28 03:50:00|15592.2|15588.2|15584.2|15580.2|15593.2|15589.2|15583.7|15579.7|49
1632801300000|2021-09-28 03:55:00|15583.7|15579.7|15581.7|15577.7|15584.2|15580.2|15580.2|15576.2|9
1632801600000|2021-09-28 04:00:00|15582.7|15578.7|15584.7|15580.7|15585.2|15581.2|15582.7|15578.7|13
1632801900000|2021-09-28 04:05:00|15585.2|15581.2|15584.2|15580.2|15587.7|15583.7|15584.2|15580.2|4
1632802200000|2021-09-28 04:10:00|15583.7|15579.7|15591.2|15587.2|15591.2|15587.2|15580.7|15576.7|23
1632802500000|2021-09-28 04:15:00|15590.7|15586.7|15594.7|15590.7|15594.7|15590.7|15590.7|15586.7|14
1632802800000|2021-09-28 04:20:00|15595.7|15591.7|15593.7|15589.7|15596.2|15592.2|15593.2|15589.2|16
1632803100000|2021-09-28 04:25:00|15594.2|15590.2|15594.7|15590.7|15594.7|15590.7|15592.7|15588.7|7
1632803400000|2021-09-28 04:30:00|15594.2|15590.2|15586.7|15582.7|15594.7|15590.7|15585.2|15581.2|10
1632803700000|2021-09-28 04:35:00|15587.7|15583.7|15593.2|15589.2|15594.7|15590.7|15585.2|15581.2|18
1632804000000|2021-09-28 04:40:00|15593.7|15589.7|15595.7|15591.7|15597.2|15593.2|15593.7|15589.7|33
1632804300000|2021-09-28 04:45:00|15594.2|15590.2|15598.2|15594.2|15600.2|15596.2|15593.7|15589.7|14
1632804600000|2021-09-28 04:50:00|15597.7|15593.7|15602.2|15598.2|15602.7|15598.7|15597.7|15593.7|14
1632804900000|2021-09-28 04:55:00|15601.7|15597.7|15604.7|15600.7|15605.2|15601.2|15600.2|15596.2|9
1632805200000|2021-09-28 05:00:00|15605.2|15601.2|15597.2|15593.2|15608.2|15604.2|15594.7|15590.7|37
1632805500000|2021-09-28 05:05:00|15596.7|15592.7|15601.7|15597.7|15601.7|15597.7|15596.2|15592.2|14
1632805800000|2021-09-28 05:10:00|15602.2|15598.2|15601.7|15597.7|15603.2|15599.2|15595.7|15591.7|12
1632806100000|2021-09-28 05:15:00|15601.2|15597.2|15603.7|15599.7|15606.2|15602.2|15600.2|15596.2|9
1632806400000|2021-09-28 05:20:00|15604.2|15600.2|15602.7|15598.7|15604.7|15600.7|15600.2|15596.2|20
1632806700000|2021-09-28 05:25:00|15602.2|15598.2|15603.2|15599.2|15604.2|15600.2|15600.2|15596.2|21
1632807000000|2021-09-28 05:30:00|15603.7|15599.7|15606.7|15602.7|15606.7|15602.7|15595.7|15591.7|22
1632807300000|2021-09-28 05:35:00|15606.2|15602.2|15607.7|15603.7|15607.7|15603.7|15604.2|15600.2|14
1632807600000|2021-09-28 05:40:00|15607.2|15603.2|15604.7|15600.7|15609.2|15605.2|15599.2|15595.2|36
1632807900000|2021-09-28 05:45:00|15604.2|15600.2|15611.7|15607.7|15613.7|15609.7|15604.2|15600.2|33
1632808200000|2021-09-28 05:50:00|15611.2|15607.2|15612.7|15608.7|15615.2|15611.2|15609.7|15605.7|46
1632808500000|2021-09-28 05:55:00|15614.7|15610.7|15617.7|15613.7|15618.7|15614.7|15611.2|15607.2|54
1632808800000|2021-09-28 06:00:00|15616.7|15614.7|15620.7|15618.7|15629.2|15627.2|15609.7|15607.7|363
1632809100000|2021-09-28 06:05:00|15621.2|15619.2|15607.2|15605.2|15621.7|15619.7|15606.2|15604.2|227
1632809400000|2021-09-28 06:10:00|15606.7|15604.7|15601.7|15599.7|15610.2|15608.2|15599.7|15597.7|216
1632809700000|2021-09-28 06:15:00|15601.2|15599.2|15601.2|15599.2|15608.7|15606.7|15596.7|15594.7|222
1632810000000|2021-09-28 06:20:00|15600.2|15598.2|15574.7|15572.7|15602.2|15600.2|15573.2|15571.2|296
1632810300000|2021-09-28 06:25:00|15574.2|15572.2|15572.2|15570.2|15577.2|15575.2|15566.7|15564.7|273
1632810600000|2021-09-28 06:30:00|15571.2|15569.2|15558.7|15556.7|15571.2|15569.2|15556.7|15554.7|302
1632810900000|2021-09-28 06:35:00|15558.2|15556.2|15555.2|15553.2|15562.7|15560.7|15555.2|15553.2|192
1632811200000|2021-09-28 06:40:00|15555.7|15553.7|15561.7|15559.7|15562.7|15560.7|15551.2|15549.2|326
1632811500000|2021-09-28 06:45:00|15561.2|15559.2|15565.7|15563.7|15572.7|15570.7|15555.7|15553.7|297
1632811800000|2021-09-28 06:50:00|15565.2|15563.2|15560.2|15558.2|15573.7|15571.7|15555.7|15553.7|317
1632812100000|2021-09-28 06:55:00|15559.7|15557.7|15539.2|15537.2|15563.7|15561.7|15536.7|15534.7|549
1632812400000|2021-09-28 07:00:00|15538.8|15537.6|15528.8|15527.6|15565.8|15564.6|15522.3|15521.1|2072
1632812700000|2021-09-28 07:05:00|15527.8|15526.6|15539.8|15538.6|15547.8|15546.6|15516.3|15515.1|1493
1632813000000|2021-09-28 07:10:00|15539.3|15538.1|15525.3|15524.1|15545.3|15544.1|15523.3|15522.1|960
1632813300000|2021-09-28 07:15:00|15524.8|15523.6|15500.3|15499.1|15533.8|15532.6|15497.8|15496.6|1152
1632813600000|2021-09-28 07:20:00|15499.3|15498.1|15492.3|15491.1|15500.3|15499.1|15482.8|15481.6|1612
1632813900000|2021-09-28 07:25:00|15491.8|15490.6|15459.3|15458.1|15493.3|15492.1|15456.3|15455.1|1884
1632814200000|2021-09-28 07:30:00|15459.8|15458.6|15478.3|15477.1|15479.3|15478.1|15439.3|15438.1|1920
1632814500000|2021-09-28 07:35:00|15477.8|15476.6|15481.3|15480.1|15481.3|15480.1|15462.3|15461.1|1161
1632814800000|2021-09-28 07:40:00|15480.8|15479.6|15465.8|15464.6|15481.3|15480.1|15463.3|15462.1|1046
1632815100000|2021-09-28 07:45:00|15464.3|15463.1|15465.3|15464.1|15476.3|15475.1|15456.3|15455.1|947
1632815400000|2021-09-28 07:50:00|15464.8|15463.6|15469.8|15468.6|15474.8|15473.6|15457.3|15456.1|1044
1632815700000|2021-09-28 07:55:00|15470.3|15469.1|15472.3|15471.1|15474.3|15473.1|15457.8|15456.6|493
1632816000000|2021-09-28 08:00:00|15472.8|15471.6|15463.3|15462.1|15474.3|15473.1|15462.3|15461.1|716
1632816300000|2021-09-28 08:05:00|15462.8|15461.6|15433.3|15432.1|15464.3|15463.1|15432.3|15431.1|1200
1632816600000|2021-09-28 08:10:00|15433.8|15432.6|15433.3|15432.1|15437.3|15436.1|15411.3|15410.1|1695
1632816900000|2021-09-28 08:15:00|15433.8|15432.6|15430.8|15429.6|15435.8|15434.6|15424.3|15423.1|853
1632817200000|2021-09-28 08:20:00|15431.3|15430.1|15427.3|15426.1|15431.3|15430.1|15417.8|15416.6|675
1632817500000|2021-09-28 08:25:00|15426.8|15425.6|15431.8|15430.6|15432.8|15431.6|15422.8|15421.6|584
1632817800000|2021-09-28 08:30:00|15432.3|15431.1|15449.8|15448.6|15465.3|15464.1|15431.8|15430.6|1220
1632818100000|2021-09-28 08:35:00|15450.3|15449.1|15449.3|15448.1|15451.3|15450.1|15436.3|15435.1|645
1632818400000|2021-09-28 08:40:00|15448.3|15447.1|15435.8|15434.6|15449.3|15448.1|15433.3|15432.1|485
1632818700000|2021-09-28 08:45:00|15435.3|15434.1|15452.3|15451.1|15454.8|15453.6|15434.3|15433.1|442
1632819000000|2021-09-28 08:50:00|15452.8|15451.6|15458.3|15457.1|15464.3|15463.1|15448.8|15447.6|526
1632819300000|2021-09-28 08:55:00|15457.8|15456.6|15473.3|15472.1|15473.3|15472.1|15456.3|15455.1|535
1632819600000|2021-09-28 09:00:00|15472.8|15471.6|15462.8|15461.6|15473.3|15472.1|15460.8|15459.6|575
1632819900000|2021-09-28 09:05:00|15462.3|15461.1|15464.3|15463.1|15465.3|15464.1|15455.8|15454.6|483
1632820200000|2021-09-28 09:10:00|15464.8|15463.6|15460.8|15459.6|15465.3|15464.1|15451.3|15450.1|396
1632820500000|2021-09-28 09:15:00|15460.3|15459.1|15452.8|15451.6|15466.3|15465.1|15447.8|15446.6|444
1632820800000|2021-09-28 09:20:00|15453.3|15452.1|15446.3|15445.1|15456.3|15455.1|15443.3|15442.1|221
1632821100000|2021-09-28 09:25:00|15444.8|15443.6|15452.8|15451.6|15454.3|15453.1|15437.3|15436.1|402
1632821400000|2021-09-28 09:30:00|15453.3|15452.1|15434.3|15433.1|15453.3|15452.1|15433.8|15432.6|438
1632821700000|2021-09-28 09:35:00|15434.8|15433.6|15441.8|15440.6|15446.8|15445.6|15434.8|15433.6|414
1632822000000|2021-09-28 09:40:00|15441.3|15440.1|15441.8|15440.6|15457.3|15456.1|15438.3|15437.1|404
1632822300000|2021-09-28 09:45:00|15441.3|15440.1|15430.3|15429.1|15442.3|15441.1|15426.8|15425.6|663
1632822600000|2021-09-28 09:50:00|15429.8|15428.6|15421.3|15420.1|15433.3|15432.1|15415.8|15414.6|900
1632822900000|2021-09-28 09:55:00|15421.8|15420.6|15405.8|15404.6|15424.3|15423.1|15400.3|15399.1|1295
1632823200000|2021-09-28 10:00:00|15405.3|15404.1|15402.3|15401.1|15408.3|15407.1|15398.3|15397.1|779
1632823500000|2021-09-28 10:05:00|15401.8|15400.6|15399.8|15398.6|15402.8|15401.6|15393.8|15392.6|630
1632823800000|2021-09-28 10:10:00|15399.3|15398.1|15386.8|15385.6|15399.8|15398.6|15384.3|15383.1|641
1632824100000|2021-09-28 10:15:00|15386.3|15385.1|15383.3|15382.1|15391.3|15390.1|15375.3|15374.1|942
1632824400000|2021-09-28 10:20:00|15382.8|15381.6|15390.8|15389.6|15391.8|15390.6|15381.8|15380.6|619
1632824700000|2021-09-28 10:25:00|15390.3|15389.1|15392.3|15391.1|15395.8|15394.6|15385.8|15384.6|630
1632825000000|2021-09-28 10:30:00|15392.8|15391.6|15398.8|15397.6|15402.3|15401.1|15388.3|15387.1|901
1632825300000|2021-09-28 10:35:00|15399.3|15398.1|15393.8|15392.6|15400.8|15399.6|15393.3|15392.1|607
1632825600000|2021-09-28 10:40:00|15393.3|15392.1|15386.8|15385.6|15399.3|15398.1|15385.3|15384.1|514
1632825900000|2021-09-28 10:45:00|15387.3|15386.1|15404.3|15403.1|15405.3|15404.1|15385.8|15384.6|487
1632826200000|2021-09-28 10:50:00|15404.8|15403.6|15388.3|15387.1|15406.3|15405.1|15383.3|15382.1|720
1632826500000|2021-09-28 10:55:00|15388.8|15387.6|15386.3|15385.1|15399.3|15398.1|15382.3|15381.1|363
1632826800000|2021-09-28 11:00:00|15386.8|15385.6|15395.3|15394.1|15399.3|15398.1|15384.8|15383.6|384
1632827100000|2021-09-28 11:05:00|15394.3|15393.1|15377.3|15376.1|15394.8|15393.6|15375.3|15374.1|431
1632827400000|2021-09-28 11:10:00|15377.8|15376.6|15367.3|15366.1|15378.8|15377.6|15363.8|15362.6|611
1632827700000|2021-09-28 11:15:00|15366.3|15365.1|15372.3|15371.1|15372.8|15371.6|15362.3|15361.1|342
1632828000000|2021-09-28 11:20:00|15371.8|15370.6|15365.8|15364.6|15373.8|15372.6|15359.8|15358.6|615
1632828300000|2021-09-28 11:25:00|15365.3|15364.1|15378.3|15377.1|15379.3|15378.1|15363.3|15362.1|543
1632828600000|2021-09-28 11:30:00|15377.8|15376.6|15378.8|15377.6|15394.3|15393.1|15373.8|15372.6|560
1632828900000|2021-09-28 11:35:00|15379.3|15378.1|15388.8|15387.6|15390.3|15389.1|15371.3|15370.1|589
1632829200000|2021-09-28 11:40:00|15388.2|15387|15405.2|15404|15406.2|15405|15388.2|15387|518
1632829500000|2021-09-28 11:45:00|15404.7|15403.5|15400.2|15399|15415.7|15414.5|15397.7|15396.5|563
1632829800000|2021-09-28 11:50:00|15400.7|15399.5|15405.2|15404|15410.2|15409|15397.7|15396.5|339
1632830100000|2021-09-28 11:55:00|15405.7|15404.5|15413.7|15412.5|15418.2|15417|15401.7|15400.5|272
1632830400000|2021-09-28 12:00:00|15413.2|15412|15412.2|15411|15416.2|15415|15400.7|15399.5|487
1632830700000|2021-09-28 12:05:00|15412.7|15411.5|15417.2|15416|15426.2|15425|15402.7|15401.5|576
1632831000000|2021-09-28 12:10:00|15416.7|15415.5|15421.7|15420.5|15429.7|15428.5|15416.7|15415.5|547
1632831300000|2021-09-28 12:15:00|15422.2|15421|15429.7|15428.5|15430.7|15429.5|15421.2|15420|281
1632831600000|2021-09-28 12:20:00|15430.2|15429|15425.7|15424.5|15435.7|15434.5|15424.2|15423|418
1632831900000|2021-09-28 12:25:00|15425.2|15424|15424.2|15423|15429.2|15428|15420.7|15419.5|184
1632832200000|2021-09-28 12:30:00|15424.7|15423.5|15412.7|15411.5|15426.7|15425.5|15412.7|15411.5|265
1632832500000|2021-09-28 12:35:00|15412.2|15411|15398.7|15397.5|15414.7|15413.5|15398.2|15397|519
1632832800000|2021-09-28 12:40:00|15398.2|15397|15374.7|15373.5|15398.7|15397.5|15373.7|15372.5|803
1632833100000|2021-09-28 12:45:00|15375.2|15374|15375.2|15374|15376.7|15375.5|15364.7|15363.5|618
1632833400000|2021-09-28 12:50:00|15374.7|15373.5|15370.7|15369.5|15374.7|15373.5|15366.2|15365|523
1632833700000|2021-09-28 12:55:00|15370.2|15369|15373.2|15372|15375.7|15374.5|15365.7|15364.5|517
1632834000000|2021-09-28 13:00:00|15373.7|15372.5|15378.7|15377.5|15379.2|15378|15369.7|15368.5|485
1632834300000|2021-09-28 13:05:00|15378.2|15377|15391.7|15390.5|15395.7|15394.5|15375.2|15374|595
1632834600000|2021-09-28 13:10:00|15391.2|15390|15401.2|15400|15402.2|15401|15381.7|15380.5|377
1632834900000|2021-09-28 13:15:00|15401.7|15400.5|15407.7|15406.5|15414.7|15413.5|15400.7|15399.5|607
1632835200000|2021-09-28 13:20:00|15407.2|15406|15394.7|15393.5|15415.7|15414.5|15393.7|15392.5|608
1632835500000|2021-09-28 13:25:00|15393.7|15392.5|15403.2|15402|15403.7|15402.5|15384.7|15383.5|528
1632835800000|2021-09-28 13:30:00|15402.7|15401.5|15396.7|15395.5|15411.7|15410.5|15390.7|15389.5|1316
1632836100000|2021-09-28 13:35:00|15397.2|15396|15402.2|15401|15416.2|15415|15391.2|15390|1039
1632836400000|2021-09-28 13:40:00|15402.7|15401.5|15376.7|15375.5|15405.7|15404.5|15376.7|15375.5|649
1632836700000|2021-09-28 13:45:00|15375.7|15374.5|15348.2|15347|15377.7|15376.5|15341.7|15340.5|1564
1632837000000|2021-09-28 13:50:00|15347.7|15346.5|15340.7|15339.5|15347.7|15346.5|15328.7|15327.5|1494
1632837300000|2021-09-28 13:55:00|15340.2|15339|15345.2|15344|15346.7|15345.5|15328.2|15327|989
1632837600000|2021-09-28 14:00:00|15343.2|15342|15317.2|15316|15343.2|15342|15305.7|15304.5|1851
1632837900000|2021-09-28 14:05:00|15316.7|15315.5|15287.7|15286.5|15322.7|15321.5|15287.2|15286|1894
1632838200000|2021-09-28 14:10:00|15288.2|15287|15280.9|15279.7|15294.9|15293.7|15274.9|15273.7|1304
1632838500000|2021-09-28 14:15:00|15280.4|15279.2|15257.4|15256.2|15280.4|15279.2|15246.9|15245.7|3026
1632838800000|2021-09-28 14:20:00|15254.9|15253.7|15254.4|15253.2|15255.4|15254.2|15233.9|15232.7|1699
1632839100000|2021-09-28 14:25:00|15253.9|15252.7|15270.9|15269.7|15271.9|15270.7|15242.9|15241.7|1918
1632839400000|2021-09-28 14:30:00|15270.4|15269.2|15274.4|15273.2|15274.9|15273.7|15256.9|15255.7|1116
1632839700000|2021-09-28 14:35:00|15273.9|15272.7|15282.9|15281.7|15288.4|15287.2|15257.9|15256.7|1306
1632840000000|2021-09-28 14:40:00|15283.4|15282.2|15274.4|15273.2|15284.4|15283.2|15263.9|15262.7|957
1632840300000|2021-09-28 14:45:00|15274.9|15273.7|15285.9|15284.7|15302.4|15301.2|15270.4|15269.2|1105
1632840600000|2021-09-28 14:50:00|15285.4|15284.2|15273.9|15272.7|15290.9|15289.7|15271.9|15270.7|894
1632840900000|2021-09-28 14:55:00|15273.4|15272.2|15280.9|15279.7|15284.9|15283.7|15267.9|15266.7|520
1632841200000|2021-09-28 15:00:00|15280.4|15279.2|15276.4|15275.2|15285.4|15284.2|15265.9|15264.7|751
1632841500000|2021-09-28 15:05:00|15275.9|15274.7|15268.9|15267.7|15289.9|15288.7|15268.4|15267.2|897
1632841800000|2021-09-28 15:10:00|15269.4|15268.2|15271.4|15270.2|15282.4|15281.2|15268.9|15267.7|470
1632842100000|2021-09-28 15:15:00|15270.9|15269.7|15285.9|15284.7|15288.9|15287.7|15265.9|15264.7|1335
1632842400000|2021-09-28 15:20:00|15285.4|15284.2|15276.4|15275.2|15290.4|15289.2|15273.4|15272.2|715
1632842700000|2021-09-28 15:25:00|15275.9|15274.7|15269.4|15268.2|15283.9|15282.7|15256.9|15255.7|1501
1632843000000|2021-09-28 15:30:00|15269.8|15267.8|15250.8|15248.8|15276.3|15274.3|15245.3|15243.3|1839
1632843300000|2021-09-28 15:35:00|15251.3|15249.3|15258.8|15256.8|15264.3|15262.3|15247.3|15245.3|1179
1632843600000|2021-09-28 15:40:00|15258.3|15256.3|15245.3|15243.3|15261.8|15259.8|15242.3|15240.3|472
1632843900000|2021-09-28 15:45:00|15245.8|15243.8|15245.8|15243.8|15253.3|15251.3|15237.3|15235.3|416
1632844200000|2021-09-28 15:50:00|15245.3|15243.3|15258.3|15256.3|15258.8|15256.8|15235.8|15233.8|301
1632844500000|2021-09-28 15:55:00|15257.8|15255.8|15260.8|15258.8|15263.8|15261.8|15251.8|15249.8|324
1632844800000|2021-09-28 16:00:00|15261.3|15259.3|15250.3|15248.3|15263.3|15261.3|15245.3|15243.3|218
1632845100000|2021-09-28 16:05:00|15250.8|15248.8|15257.3|15255.3|15260.3|15258.3|15242.8|15240.8|148
1632845400000|2021-09-28 16:10:00|15256.8|15254.8|15264.8|15262.8|15268.8|15266.8|15253.3|15251.3|251
1632845700000|2021-09-28 16:15:00|15265.3|15263.3|15263.3|15261.3|15271.8|15269.8|15260.3|15258.3|243
1632846000000|2021-09-28 16:20:00|15262.8|15260.8|15262.8|15260.8|15267.8|15265.8|15256.8|15254.8|100
1632846300000|2021-09-28 16:25:00|15263.3|15261.3|15260.8|15258.8|15269.3|15267.3|15260.8|15258.8|104
1632846600000|2021-09-28 16:30:00|15260.3|15258.3|15256.8|15254.8|15260.3|15258.3|15247.3|15245.3|308
1632846900000|2021-09-28 16:35:00|15256.3|15254.3|15253.8|15251.8|15256.3|15254.3|15248.8|15246.8|169
1632847200000|2021-09-28 16:40:00|15253.3|15251.3|15238.8|15236.8|15253.8|15251.8|15237.8|15235.8|185
1632847500000|2021-09-28 16:45:00|15238.3|15236.3|15233.3|15231.3|15242.3|15240.3|15231.8|15229.8|283
1632847800000|2021-09-28 16:50:00|15232.8|15230.8|15239.8|15237.8|15245.8|15243.8|15231.3|15229.3|133
1632848100000|2021-09-28 16:55:00|15239.3|15237.3|15238.8|15236.8|15244.3|15242.3|15231.8|15229.8|168
1632848400000|2021-09-28 17:00:00|15238.3|15236.3|15239.8|15237.8|15242.3|15240.3|15231.3|15229.3|172
1632848700000|2021-09-28 17:05:00|15239.3|15237.3|15238.8|15236.8|15246.3|15244.3|15228.3|15226.3|208
1632849000000|2021-09-28 17:10:00|15239.3|15237.3|15246.3|15244.3|15246.8|15244.8|15235.3|15233.3|214
1632849300000|2021-09-28 17:15:00|15245.8|15243.8|15258.3|15256.3|15259.3|15257.3|15245.3|15243.3|288
1632849600000|2021-09-28 17:20:00|15257.8|15255.8|15263.3|15261.3|15266.3|15264.3|15255.8|15253.8|197
1632849900000|2021-09-28 17:25:00|15263.8|15261.8|15265.3|15263.3|15275.3|15273.3|15263.8|15261.8|234
1632850200000|2021-09-28 17:30:00|15264.8|15262.8|15256.3|15254.3|15265.8|15263.8|15254.3|15252.3|207
1632850500000|2021-09-28 17:35:00|15256.8|15254.8|15260.3|15258.3|15261.3|15259.3|15252.3|15250.3|67
1632850800000|2021-09-28 17:40:00|15260.8|15258.8|15258.8|15256.8|15270.3|15268.3|15258.8|15256.8|88
1632851100000|2021-09-28 17:45:00|15258.3|15256.3|15254.8|15252.8|15266.3|15264.3|15252.3|15250.3|161
1632851400000|2021-09-28 17:50:00|15255.3|15253.3|15248.3|15246.3|15256.3|15254.3|15247.3|15245.3|89
1632851700000|2021-09-28 17:55:00|15247.8|15245.8|15246.3|15244.3|15252.3|15250.3|15245.8|15243.8|70
1632852000000|2021-09-28 18:00:00|15247.3|15245.3|15247.8|15245.8|15252.3|15250.3|15244.3|15242.3|105
1632852300000|2021-09-28 18:05:00|15247.3|15245.3|15247.8|15245.8|15254.3|15252.3|15243.3|15241.3|40
1632852600000|2021-09-28 18:10:00|15247.3|15245.3|15239.3|15237.3|15247.8|15245.8|15236.8|15234.8|129
1632852900000|2021-09-28 18:15:00|15240.3|15238.3|15262.8|15260.8|15262.8|15260.8|15239.8|15237.8|218
1632853200000|2021-09-28 18:20:00|15262.3|15260.3|15274.8|15272.8|15276.3|15274.3|15261.3|15259.3|141
1632853500000|2021-09-28 18:25:00|15275.3|15273.3|15281.8|15279.8|15282.3|15280.3|15269.3|15267.3|173
1632853800000|2021-09-28 18:30:00|15281.3|15279.3|15267.8|15265.8|15281.3|15279.3|15267.8|15265.8|118
1632854100000|2021-09-28 18:35:00|15267.3|15265.3|15270.3|15268.3|15273.3|15271.3|15262.3|15260.3|126
1632854400000|2021-09-28 18:40:00|15269.8|15267.8|15282.3|15280.3|15283.3|15281.3|15269.8|15267.8|78
1632854700000|2021-09-28 18:45:00|15281.8|15279.8|15291.3|15289.3|15293.8|15291.8|15280.8|15278.8|254
1632855000000|2021-09-28 18:50:00|15290.8|15288.8|15290.8|15288.8|15296.3|15294.3|15287.8|15285.8|134
1632855300000|2021-09-28 18:55:00|15290.3|15288.3|15296.8|15294.8|15304.3|15302.3|15290.3|15288.3|196
1632855600000|2021-09-28 19:00:00|15296.3|15294.3|15306.8|15304.8|15310.8|15308.8|15294.3|15292.3|402
1632855900000|2021-09-28 19:05:00|15307.3|15305.3|15313.8|15311.8|15320.3|15318.3|15303.3|15301.3|197
1632856200000|2021-09-28 19:10:00|15313.3|15311.3|15309.3|15307.3|15319.3|15317.3|15307.8|15305.8|100
1632856500000|2021-09-28 19:15:00|15309.8|15307.8|15303.8|15301.8|15314.3|15312.3|15303.8|15301.8|147
1632856800000|2021-09-28 19:20:00|15304.3|15302.3|15294.3|15292.3|15314.3|15312.3|15293.3|15291.3|166
1632857100000|2021-09-28 19:25:00|15293.8|15291.8|15278.3|15276.3|15294.3|15292.3|15278.3|15276.3|326
1632857400000|2021-09-28 19:30:00|15278.8|15276.8|15275.3|15273.3|15284.3|15282.3|15275.3|15273.3|162
1632857700000|2021-09-28 19:35:00|15274.8|15272.8|15275.8|15273.8|15286.8|15284.8|15271.3|15269.3|312
1632858000000|2021-09-28 19:40:00|15275.3|15273.3|15278.8|15276.8|15293.8|15291.8|15273.8|15271.8|218
1632858300000|2021-09-28 19:45:00|15278.3|15276.3|15260.8|15258.8|15284.3|15282.3|15259.8|15257.8|303
1632858600000|2021-09-28 19:50:00|15261.3|15259.3|15260.3|15258.3|15271.3|15269.3|15250.8|15248.8|444
1632858900000|2021-09-28 19:55:00|15260.8|15258.8|15267.8|15265.8|15268.8|15266.8|15253.3|15251.3|348
1632859200000|2021-09-28 20:00:00|15269.7|15264.7|15279.2|15274.2|15288.4|15283.4|15269.7|15264.7|12
1632859500000|2021-09-28 20:05:00|15280.2|15275.2|15270.4|15265.4|15282.1|15277.1|15256.6|15251.6|0
1632859800000|2021-09-28 20:10:00|15270.6|15265.6|15271.4|15266.4|15275.2|15270.2|15260.9|15255.9|0
1632860100000|2021-09-28 20:15:00|15271.6|15266.6|15266.6|15261.6|15273.5|15268.5|15257.3|15252.3|0
1632860400000|2021-09-28 20:20:00|15267.1|15262.1|15260.2|15255.2|15269.6|15264.6|15260.2|15255.2|0
1632860700000|2021-09-28 20:25:00|15262.1|15257.1|15273.9|15268.9|15276.7|15271.7|15260.1|15255.1|0
1632861000000|2021-09-28 20:30:00|15272.9|15267.9|15266.3|15261.3|15274.7|15269.7|15265.3|15260.3|0
1632861300000|2021-09-28 20:35:00|15267.2|15262.2|15272.1|15267.1|15277.9|15272.9|15266.3|15261.3|0
1632861600000|2021-09-28 20:40:00|15273|15268|15278.2|15273.2|15278.2|15273.2|15268.1|15263.1|0
1632861900000|2021-09-28 20:45:00|15279.2|15274.2|15283.8|15278.8|15286.7|15281.7|15277.6|15272.6|0
1632862200000|2021-09-28 20:50:00|15284.7|15279.7|15281.4|15276.4|15285.8|15280.8|15274.2|15269.2|0
1632862500000|2021-09-28 20:55:00|15282.4|15277.4|15272.6|15267.6|15283.4|15278.4|15271.1|15266.1|0
1632862800000|2021-09-28 21:00:00|15272.8|15267.8|15272.3|15267.3|15273.4|15268.4|15270.5|15265.5|0
1632863100000|2021-09-28 21:05:00|15272.4|15267.4|15275.2|15270.2|15275.2|15270.2|15271.3|15266.3|0
1632863400000|2021-09-28 21:10:00|15275.5|15270.5|15276.2|15271.2|15277|15272|15275.5|15270.5|0
1632863700000|2021-09-28 21:15:00|15276.4|15271.4|15276.7|15271.7|15277.7|15272.7|15276.2|15271.2|0
1632864000000|2021-09-28 21:20:00|15276.4|15271.4|15278.5|15273.5|15279.3|15274.3|15276.4|15271.4|0
1632864300000|2021-09-28 21:25:00|15278.6|15273.6|15277.3|15272.3|15278.6|15273.6|15277.3|15272.3|0
1632864600000|2021-09-28 21:30:00|15277.4|15272.4|15275.9|15270.9|15277.4|15272.4|15275.6|15270.6|0
1632864900000|2021-09-28 21:35:00|15275.8|15270.8|15275.4|15270.4|15275.8|15270.8|15274.9|15269.9|0
1632865200000|2021-09-28 21:40:00|15275.3|15270.3|15275.6|15270.6|15276.8|15271.8|15275.3|15270.3|0
1632865500000|2021-09-28 21:45:00|15275.4|15270.4|15273.4|15268.4|15275.4|15270.4|15272.3|15267.3|0
1632865800000|2021-09-28 21:50:00|15273.6|15268.6|15275.4|15270.4|15275.6|15270.6|15273.6|15268.6|0
1632866100000|2021-09-28 21:55:00|15275.1|15270.1|15274.7|15269.7|15276.3|15271.3|15274.4|15269.4|0
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15281.1|15276.1|15288.6|15283.6|15277.1|15272.1|0
1632866700000|2021-09-28 22:05:00|15280.2|15275.2|15284|15279|15287.4|15282.4|15279.9|15274.9|0
1632867000000|2021-09-28 22:10:00|15284.5|15279.5|15284|15279|15288.9|15283.9|15283|15278|0
1632867300000|2021-09-28 22:15:00|15284.9|15279.9|15288.7|15283.7|15290.9|15285.9|15284.9|15279.9|0
1632867600000|2021-09-28 22:20:00|15289.7|15284.7|15284.2|15279.2|15292.8|15287.8|15283.3|15278.3|0
1632867900000|2021-09-28 22:25:00|15284.7|15279.7|15281.3|15276.3|15286.2|15281.2|15279.3|15274.3|0
1632868200000|2021-09-28 22:30:00|15282.2|15277.2|15293|15288|15294.9|15289.9|15281.3|15276.3|0
1632868500000|2021-09-28 22:35:00|15293.9|15288.9|15283.1|15278.1|15296.8|15291.8|15283.1|15278.1|0
1632868800000|2021-09-28 22:40:00|15284.1|15279.1|15276.4|15271.4|15286.8|15281.8|15273.1|15268.1|0
1632869100000|2021-09-28 22:45:00|15275.5|15270.5|15294.9|15289.9|15295|15290|15275.5|15270.5|0
1632869400000|2021-09-28 22:50:00|15293.9|15288.9|15291.2|15286.2|15293.9|15288.9|15287.3|15282.3|0
1632869700000|2021-09-28 22:55:00|15290.7|15285.7|15290.2|15285.2|15294|15289|15290.2|15285.2|0
1632870000000|2021-09-28 23:00:00|15291.2|15286.2|15290.1|15285.1|15296.8|15291.8|15284.3|15279.3|0
1632870300000|2021-09-28 23:05:00|15290|15285|15289.6|15284.6|15292.7|15287.7|15287.7|15282.7|0
1632870600000|2021-09-28 23:10:00|15290.6|15285.6|15292.4|15287.4|15292.4|15287.4|15284.7|15279.7|0
1632870900000|2021-09-28 23:15:00|15293.4|15288.4|15292.4|15287.4|15297.3|15292.3|15291.9|15286.9|0
1632871200000|2021-09-28 23:20:00|15292.9|15287.9|15289.3|15284.3|15295.3|15290.3|15285.5|15280.5|0
1632871500000|2021-09-28 23:25:00|15288.8|15283.8|15287.3|15282.3|15290.2|15285.2|15284.4|15279.4|0
1632871800000|2021-09-28 23:30:00|15286.3|15281.3|15274.8|15269.8|15286.3|15281.3|15272.8|15267.8|0
1632872100000|2021-09-28 23:35:00|15274.3|15269.3|15277.9|15272.9|15278.9|15273.9|15269.2|15264.2|0
1632872400000|2021-09-28 23:40:00|15278.9|15273.9|15281.9|15276.9|15282.4|15277.4|15278.8|15273.8|0
1632872700000|2021-09-28 23:45:00|15282.9|15277.9|15289.6|15284.6|15290.7|15285.7|15282.9|15277.9|0
1632873000000|2021-09-28 23:50:00|15288.6|15283.6|15299.9|15294.9|15302.7|15297.7|15287.7|15282.7|0
1632873300000|2021-09-28 23:55:00|15300.8|15295.8|15300.8|15295.8|15304.7|15299.7|15297.2|15292.2|0
1632873600000|2021-09-29 00:00:00|15299.8|15294.8|15313.4|15308.4|15314.4|15309.4|15297.9|15292.9|0
1632873900000|2021-09-29 00:05:00|15312.5|15307.5|15313.3|15308.3|15319.3|15314.3|15311.4|15306.4|0
1632874200000|2021-09-29 00:10:00|15314.2|15309.2|15312.4|15307.4|15315.2|15310.2|15305.6|15300.6|0
1632874500000|2021-09-29 00:15:00|15313.3|15308.3|15300.3|15296.3|15314.3|15309.3|15287.3|15283.3|105
1632874800000|2021-09-29 00:20:00|15299.8|15295.8|15301.8|15297.8|15307.8|15303.8|15298.8|15294.8|28
1632875100000|2021-09-29 00:25:00|15300.8|15296.8|15307.8|15303.8|15309.8|15305.8|15295.8|15291.8|43
1632875400000|2021-09-29 00:30:00|15307.3|15303.3|15310.3|15306.3|15313.8|15309.8|15304.3|15300.3|33
1632875700000|2021-09-29 00:35:00|15310.8|15306.8|15318.8|15314.8|15322.8|15318.8|15310.3|15306.3|49
1632876000000|2021-09-29 00:40:00|15319.3|15315.3|15315.8|15311.8|15322.8|15318.8|15315.3|15311.3|19
1632876300000|2021-09-29 00:45:00|15316.3|15312.3|15310.8|15306.8|15316.3|15312.3|15310.3|15306.3|23
1632876600000|2021-09-29 00:50:00|15310.3|15306.3|15311.8|15307.8|15312.8|15308.8|15302.8|15298.8|45
1632876900000|2021-09-29 00:55:00|15312.3|15308.3|15307.3|15303.3|15312.3|15308.3|15300.8|15296.8|22
1632877200000|2021-09-29 01:00:00|15306.8|15302.8|15301.3|15297.3|15307.8|15303.8|15300.8|15296.8|44
1632877500000|2021-09-29 01:05:00|15301.8|15297.8|15286.8|15282.8|15301.8|15297.8|15283.8|15279.8|82
1632877800000|2021-09-29 01:10:00|15286.3|15282.3|15296.8|15292.8|15298.8|15294.8|15283.3|15279.3|47
1632878100000|2021-09-29 01:15:00|15296.3|15292.3|15283.3|15279.3|15302.3|15298.3|15281.8|15277.8|70
1632878400000|2021-09-29 01:20:00|15282.8|15278.8|15273.8|15269.8|15283.3|15279.3|15271.8|15267.8|62
1632878700000|2021-09-29 01:25:00|15274.3|15270.3|15261.3|15257.3|15277.8|15273.8|15256.3|15252.3|57
1632879000000|2021-09-29 01:30:00|15260.8|15256.8|15247.3|15243.3|15260.8|15256.8|15241.3|15237.3|99
1632879300000|2021-09-29 01:35:00|15247.8|15243.8|15257.8|15253.8|15261.8|15257.8|15246.8|15242.8|101
1632879600000|2021-09-29 01:40:00|15258.3|15254.3|15273.8|15269.8|15274.8|15270.8|15255.8|15251.8|66
1632879900000|2021-09-29 01:45:00|15274.3|15270.3|15264.3|15260.3|15277.8|15273.8|15260.3|15256.3|62
1632880200000|2021-09-29 01:50:00|15263.8|15259.8|15252.3|15248.3|15265.8|15261.8|15246.3|15242.3|68
1632880500000|2021-09-29 01:55:00|15254.3|15250.3|15261.3|15257.3|15263.8|15259.8|15252.8|15248.8|44
1632880800000|2021-09-29 02:00:00|15260.8|15256.8|15281.3|15277.3|15281.8|15277.8|15257.3|15253.3|75
1632881100000|2021-09-29 02:05:00|15281.8|15277.8|15272.8|15268.8|15286.8|15282.8|15272.3|15268.3|45
1632881400000|2021-09-29 02:10:00|15272.3|15268.3|15279.3|15275.3|15282.8|15278.8|15269.8|15265.8|27
1632881700000|2021-09-29 02:15:00|15279.8|15275.8|15280.8|15276.8|15286.3|15282.3|15274.3|15270.3|38
1632882000000|2021-09-29 02:20:00|15281.3|15277.3|15297.8|15293.8|15297.8|15293.8|15281.3|15277.3|42
1632882300000|2021-09-29 02:25:00|15298.3|15294.3|15303.8|15299.8|15305.8|15301.8|15298.3|15294.3|41
1632882600000|2021-09-29 02:30:00|15304.3|15300.3|15296.3|15292.3|15304.3|15300.3|15295.3|15291.3|37
1632882900000|2021-09-29 02:35:00|15296.8|15292.8|15300.8|15296.8|15306.3|15302.3|15296.8|15292.8|25
1632883200000|2021-09-29 02:40:00|15301.3|15297.3|15290.8|15286.8|15302.8|15298.8|15288.3|15284.3|36
1632883500000|2021-09-29 02:45:00|15290.3|15286.3|15292.8|15288.8|15294.3|15290.3|15288.3|15284.3|20
1632883800000|2021-09-29 02:50:00|15293.3|15289.3|15290.8|15286.8|15295.3|15291.3|15289.3|15285.3|15
1632884100000|2021-09-29 02:55:00|15291.3|15287.3|15288.3|15284.3|15291.3|15287.3|15286.3|15282.3|7
1632884400000|2021-09-29 03:00:00|15288.8|15284.8|15287.3|15283.3|15296.3|15292.3|15286.3|15282.3|27
1632884700000|2021-09-29 03:05:00|15287.8|15283.8|15279.8|15275.8|15288.3|15284.3|15274.3|15270.3|36
1632885000000|2021-09-29 03:10:00|15280.3|15276.3|15288.3|15284.3|15288.3|15284.3|15280.3|15276.3|42
1632885300000|2021-09-29 03:15:00|15289.8|15285.8|15290.3|15286.3|15290.8|15286.8|15278.8|15274.8|33
1632885600000|2021-09-29 03:20:00|15292.3|15288.3|15294.3|15290.3|15299.8|15295.8|15290.3|15286.3|45
1632885900000|2021-09-29 03:25:00|15294.8|15290.8|15301.3|15297.3|15302.8|15298.8|15294.8|15290.8|27
1632886200000|2021-09-29 03:30:00|15301.8|15297.8|15292.8|15288.8|15302.8|15298.8|15291.3|15287.3|36
1632886500000|2021-09-29 03:35:00|15292.3|15288.3|15290.3|15286.3|15294.3|15290.3|15288.3|15284.3|21
1632886800000|2021-09-29 03:40:00|15290.8|15286.8|15293.8|15289.8|15293.8|15289.8|15290.8|15286.8|8
1632887100000|2021-09-29 03:45:00|15293.3|15289.3|15283.8|15279.8|15293.8|15289.8|15282.8|15278.8|20
1632887400000|2021-09-29 03:50:00|15284.3|15280.3|15285.8|15281.8|15293.3|15289.3|15284.3|15280.3|29
1632887700000|2021-09-29 03:55:00|15286.3|15282.3|15285.3|15281.3|15288.8|15284.8|15282.8|15278.8|33
1632888000000|2021-09-29 04:00:00|15284.8|15280.8|15280.3|15276.3|15284.8|15280.8|15276.3|15272.3|28
1632888300000|2021-09-29 04:05:00|15280.8|15276.8|15289.3|15285.3|15289.3|15285.3|15280.8|15276.8|23
1632888600000|2021-09-29 04:10:00|15288.8|15284.8|15283.3|15279.3|15289.3|15285.3|15283.3|15279.3|24
1632888900000|2021-09-29 04:15:00|15282.8|15278.8|15289.3|15285.3|15289.3|15285.3|15279.8|15275.8|8
1632889200000|2021-09-29 04:20:00|15290.8|15286.8|15291.8|15287.8|15295.3|15291.3|15290.8|15286.8|30
1632889500000|2021-09-29 04:25:00|15293.8|15289.8|15291.3|15287.3|15299.3|15295.3|15290.3|15286.3|19
1632889800000|2021-09-29 04:30:00|15290.8|15286.8|15303.3|15299.3|15303.3|15299.3|15288.3|15284.3|29
1632890100000|2021-09-29 04:35:00|15303.8|15299.8|15311.8|15307.8|15311.8|15307.8|15301.3|15297.3|28
1632890400000|2021-09-29 04:40:00|15314.3|15310.3|15308.8|15304.8|15316.8|15312.8|15308.3|15304.3|26
1632890700000|2021-09-29 04:45:00|15309.3|15305.3|15314.3|15310.3|15317.3|15313.3|15309.3|15305.3|28
1632891000000|2021-09-29 04:50:00|15312.8|15308.8|15318.8|15314.8|15318.8|15314.8|15312.8|15308.8|54
1632891300000|2021-09-29 04:55:00|15320.3|15316.3|15318.3|15314.3|15320.8|15316.8|15314.8|15310.8|23
1632891600000|2021-09-29 05:00:00|15319.3|15315.3|15322.8|15318.8|15323.3|15319.3|15307.3|15303.3|60
1632891900000|2021-09-29 05:05:00|15323.3|15319.3|15302.3|15298.3|15324.3|15320.3|15293.3|15289.3|99
1632892200000|2021-09-29 05:10:00|15303.3|15299.3|15282.8|15278.8|15303.3|15299.3|15275.8|15271.8|104
1632892500000|2021-09-29 05:15:00|15283.3|15279.3|15301.3|15297.3|15301.3|15297.3|15281.8|15277.8|97
1632892800000|2021-09-29 05:20:00|15301.8|15297.8|15294.8|15290.8|15313.3|15309.3|15293.3|15289.3|113
1632893100000|2021-09-29 05:25:00|15295.3|15291.3|15303.8|15299.8|15311.8|15307.8|15295.3|15291.3|84
1632893400000|2021-09-29 05:30:00|15304.3|15300.3|15310.3|15306.3|15314.3|15310.3|15303.8|15299.8|60
1632893700000|2021-09-29 05:35:00|15309.8|15305.8|15318.3|15314.3|15325.3|15321.3|15306.3|15302.3|73
1632894000000|2021-09-29 05:40:00|15318.8|15314.8|15324.3|15320.3|15326.3|15322.3|15314.3|15310.3|69
1632894300000|2021-09-29 05:45:00|15324.8|15320.8|15314.8|15310.8|15331.8|15327.8|15308.8|15304.8|103
1632894600000|2021-09-29 05:50:00|15316.8|15312.8|15311.3|15307.3|15319.3|15315.3|15302.3|15298.3|76
1632894900000|2021-09-29 05:55:00|15311.8|15307.8|15325.8|15321.8|15325.8|15321.8|15297.3|15293.3|146
1632895200000|2021-09-29 06:00:00|15325.3|15321.3|15339.8|15337.8|15360.3|15358.3|15324.3|15321.3|1015
1632895500000|2021-09-29 06:05:00|15338.8|15336.8|15337.8|15335.8|15344.8|15342.8|15323.3|15321.3|572
1632895800000|2021-09-29 06:10:00|15338.3|15336.3|15354.8|15352.8|15357.3|15355.3|15335.8|15333.8|426
1632896100000|2021-09-29 06:15:00|15355.8|15353.8|15364.8|15362.8|15372.8|15370.8|15355.3|15353.3|543
1632896400000|2021-09-29 06:20:00|15363.8|15361.8|15356.8|15354.8|15368.3|15366.3|15353.8|15351.8|440
1632896700000|2021-09-29 06:25:00|15357.3|15355.3|15333.3|15331.3|15358.8|15356.8|15330.3|15328.3|514
1632897000000|2021-09-29 06:30:00|15332.8|15330.8|15321.8|15319.8|15334.8|15332.8|15319.8|15317.8|168
1632897300000|2021-09-29 06:35:00|15330.8|15328.8|15325.8|15323.8|15332.3|15330.3|15317.8|15315.8|281
1632897600000|2021-09-29 06:40:00|15325.3|15323.3|15345.8|15343.8|15347.8|15345.8|15317.8|15315.8|363
1632897900000|2021-09-29 06:45:00|15345.3|15343.3|15356.3|15354.3|15356.3|15354.3|15342.3|15340.3|351
1632898200000|2021-09-29 06:50:00|15355.8|15353.8|15350.3|15348.3|15362.8|15360.8|15349.3|15347.3|325
1632898500000|2021-09-29 06:55:00|15349.8|15347.8|15356.8|15354.8|15361.8|15359.8|15345.3|15343.3|705
1632898800000|2021-09-29 07:00:00|15356.4|15355.2|15328.9|15327.7|15397.9|15396.7|15326.9|15325.7|3925
1632899100000|2021-09-29 07:05:00|15329.4|15328.2|15375.9|15374.7|15383.4|15382.2|15328.4|15327.2|2032
1632899400000|2021-09-29 07:10:00|15375.4|15374.2|15390.9|15389.7|15394.9|15393.7|15363.4|15362.2|1325
1632899700000|2021-09-29 07:15:00|15391.9|15390.7|15404.4|15403.2|15407.9|15406.7|15387.4|15386.2|1212
1632900000000|2021-09-29 07:20:00|15403.9|15402.7|15413.9|15412.7|15421.9|15420.7|15402.9|15401.7|1442
1632900300000|2021-09-29 07:25:00|15413.4|15412.2|15397.4|15396.2|15415.9|15414.7|15389.9|15388.7|1123
1632900600000|2021-09-29 07:30:00|15396.9|15395.7|15409.9|15408.7|15415.9|15414.7|15393.9|15392.7|747
1632900900000|2021-09-29 07:35:00|15409.4|15408.2|15410.9|15409.7|15414.9|15413.7|15401.9|15400.7|522
1632901200000|2021-09-29 07:40:00|15410|15408.8|15391|15389.8|15412|15410.8|15389|15387.8|650
1632901500000|2021-09-29 07:45:00|15391.5|15390.3|15390.5|15389.3|15397|15395.8|15372.5|15371.3|834
1632901800000|2021-09-29 07:50:00|15391|15389.8|15385.5|15384.3|15403.5|15402.3|15385|15383.8|528
1632902100000|2021-09-29 07:55:00|15386|15384.8|15393.5|15392.3|15396.5|15395.3|15384|15382.8|286
1632902400000|2021-09-29 08:00:00|15394|15392.8|15395|15393.8|15400|15398.8|15393|15391.8|383
1632902700000|2021-09-29 08:05:00|15395.5|15394.3|15389.5|15388.3|15395.5|15394.3|15380|15378.8|577
1632903000000|2021-09-29 08:10:00|15389|15387.8|15378.5|15377.3|15395|15393.8|15376|15374.8|525
1632903300000|2021-09-29 08:15:00|15378|15376.8|15357.5|15356.3|15391|15389.8|15356.5|15355.3|791
1632903600000|2021-09-29 08:20:00|15357|15355.8|15366.5|15365.3|15372|15370.8|15353|15351.8|554
1632903900000|2021-09-29 08:25:00|15367|15365.8|15366|15364.8|15373.5|15372.3|15363|15361.8|299
1632904200000|2021-09-29 08:30:00|15365.5|15364.3|15366.5|15365.3|15376|15374.8|15360|15358.8|428
1632904500000|2021-09-29 08:35:00|15366|15364.8|15370.5|15369.3|15372|15370.8|15359.5|15358.3|378
1632904800000|2021-09-29 08:40:00|15370|15368.8|15373|15371.8|15383.5|15382.3|15370|15368.8|297
1632905100000|2021-09-29 08:45:00|15373.5|15372.3|15381.5|15380.3|15382|15380.8|15369|15367.8|284
1632905400000|2021-09-29 08:50:00|15381|15379.8|15381.5|15380.3|15386|15384.8|15376|15374.8|283
1632905700000|2021-09-29 08:55:00|15381|15379.8|15399|15397.8|15400|15398.8|15380.5|15379.3|374
1632906000000|2021-09-29 09:00:00|15399.5|15398.3|15405|15403.8|15410.5|15409.3|15398|15396.8|588
1632906300000|2021-09-29 09:05:00|15404.5|15403.3|15406|15404.8|15413.5|15412.3|15404.5|15403.3|635
1632906600000|2021-09-29 09:10:00|15406.5|15405.3|15412|15410.8|15416.5|15415.3|15405|15403.8|419
1632906900000|2021-09-29 09:15:00|15412.5|15411.3|15395.5|15394.3|15414|15412.8|15393|15391.8|537
1632907200000|2021-09-29 09:20:00|15396|15394.8|15394.5|15393.3|15406.5|15405.3|15387|15385.8|396
1632907500000|2021-09-29 09:25:00|15395|15393.8|15400|15398.8|15404|15402.8|15391|15389.8|348
1632907800000|2021-09-29 09:30:00|15401|15399.8|15403|15401.8|15407.5|15406.3|15398|15396.8|276
1632908100000|2021-09-29 09:35:00|15403.5|15402.3|15400|15398.8|15407.5|15406.3|15395.5|15394.3|291
1632908400000|2021-09-29 09:40:00|15399.5|15398.3|15403|15401.8|15405.5|15404.3|15398.5|15397.3|229
1632908700000|2021-09-29 09:45:00|15402.5|15401.3|15407|15405.8|15410|15408.8|15402.5|15401.3|238
1632909000000|2021-09-29 09:50:00|15406.5|15405.3|15406.5|15405.3|15413.5|15412.3|15403|15401.8|227
1632909300000|2021-09-29 09:55:00|15406|15404.8|15408.5|15407.3|15412|15410.8|15405|15403.8|182
1632909600000|2021-09-29 10:00:00|15408|15406.8|15413.5|15412.3|15420|15418.8|15408|15406.8|425
1632909900000|2021-09-29 10:05:00|15413|15411.8|15418|15416.8|15425.5|15424.3|15413|15411.8|307
1632910200000|2021-09-29 10:10:00|15417.5|15416.3|15409|15407.8|15422|15420.8|15406.5|15405.3|335
1632910500000|2021-09-29 10:15:00|15409.5|15408.3|15409.5|15408.3|15418.5|15417.3|15409|15407.8|194
1632910800000|2021-09-29 10:20:00|15409|15407.8|15409.5|15408.3|15415|15413.8|15407|15405.8|247
1632911100000|2021-09-29 10:25:00|15409|15407.8|15414.5|15413.3|15416.5|15415.3|15407.5|15406.3|193
1632911400000|2021-09-29 10:30:00|15414|15412.8|15406.5|15405.3|15422.5|15421.3|15405.5|15404.3|475
1632911700000|2021-09-29 10:35:00|15407|15405.8|15410.5|15409.3|15414|15412.8|15402|15400.8|301
1632912000000|2021-09-29 10:40:00|15410|15408.8|15410|15408.8|15417|15415.8|15408|15406.8|309
1632912300000|2021-09-29 10:45:00|15410.5|15409.3|15413|15411.8|15414|15412.8|15406|15404.8|256
1632912600000|2021-09-29 10:50:00|15413.5|15412.3|15411|15409.8|15415|15413.8|15409|15407.8|154
1632912900000|2021-09-29 10:55:00|15410.5|15409.3|15401|15399.8|15411|15409.8|15398|15396.8|308
1632913200000|2021-09-29 11:00:00|15400.5|15399.3|15398.5|15397.3|15408|15406.8|15397|15395.8|324
1632913500000|2021-09-29 11:05:00|15398|15396.8|15391|15389.8|15405.5|15404.3|15387|15385.8|408
1632913800000|2021-09-29 11:10:00|15390.5|15389.3|15400|15398.8|15401.5|15400.3|15390.5|15389.3|277
1632914100000|2021-09-29 11:15:00|15399.5|15398.3|15395|15393.8|15404|15402.8|15393|15391.8|304
1632914400000|2021-09-29 11:20:00|15394.5|15393.3|15397.5|15396.3|15400|15398.8|15391|15389.8|162
1632914700000|2021-09-29 11:25:00|15397|15395.8|15398|15396.8|15399.5|15398.3|15391|15389.8|224
1632915000000|2021-09-29 11:30:00|15397.5|15396.3|15402|15400.8|15406|15404.8|15393|15391.8|215
1632915300000|2021-09-29 11:35:00|15401|15399.8|15379.5|15378.3|15405.5|15404.3|15375|15373.8|519
1632915600000|2021-09-29 11:40:00|15379.8|15378.6|15391.3|15390.1|15391.8|15390.6|15378.3|15377.1|441
1632915900000|2021-09-29 11:45:00|15389.3|15388.1|15391.3|15390.1|15395.8|15394.6|15387.3|15386.1|260
1632916200000|2021-09-29 11:50:00|15391.8|15390.6|15396.8|15395.6|15398.8|15397.6|15391.3|15390.1|139
1632916500000|2021-09-29 11:55:00|15397.3|15396.1|15389.3|15388.1|15397.3|15396.1|15388.3|15387.1|199
1632916800000|2021-09-29 12:00:00|15388.8|15387.6|15401.8|15400.6|15403.3|15402.1|15388.3|15387.1|296
1632917100000|2021-09-29 12:05:00|15401.3|15400.1|15396.3|15395.1|15402.3|15401.1|15393.3|15392.1|137
1632917400000|2021-09-29 12:10:00|15396.8|15395.6|15393.3|15392.1|15399.8|15398.6|15392.3|15391.1|126
1632917700000|2021-09-29 12:15:00|15393.8|15392.6|15392.3|15391.1|15394.8|15393.6|15385.8|15384.6|200
1632918000000|2021-09-29 12:20:00|15391.3|15390.1|15392.3|15391.1|15397.3|15396.1|15388.8|15387.6|282
1632918300000|2021-09-29 12:25:00|15391.8|15390.6|15379.3|15378.1|15392.3|15391.1|15377.3|15376.1|388
1632918600000|2021-09-29 12:30:00|15378.8|15377.6|15376.3|15375.1|15386.3|15385.1|15374.3|15373.1|391
1632918900000|2021-09-29 12:35:00|15376.8|15375.6|15369.8|15368.6|15378.3|15377.1|15363.3|15362.1|416
1632919200000|2021-09-29 12:40:00|15370.3|15369.1|15372.3|15371.1|15375.8|15374.6|15366.3|15365.1|324
1632919500000|2021-09-29 12:45:00|15371.8|15370.6|15380.3|15379.1|15382.3|15381.1|15369.8|15368.6|266
1632919800000|2021-09-29 12:50:00|15380.8|15379.6|15372.3|15371.1|15380.8|15379.6|15370.3|15369.1|110
1632920100000|2021-09-29 12:55:00|15373.3|15372.1|15375.8|15374.6|15377.3|15376.1|15367.8|15366.6|150
1632920400000|2021-09-29 13:00:00|15376.3|15375.1|15379.8|15378.6|15382.3|15381.1|15371.8|15370.6|138
1632920700000|2021-09-29 13:05:00|15380.3|15379.1|15368.3|15367.1|15380.3|15379.1|15367.8|15366.6|148
1632921000000|2021-09-29 13:10:00|15368.8|15367.6|15370.8|15369.6|15373.8|15372.6|15366.3|15365.1|238
1632921300000|2021-09-29 13:15:00|15370.3|15369.1|15362.3|15361.1|15371.3|15370.1|15355.8|15354.6|526
1632921600000|2021-09-29 13:20:00|15362.8|15361.6|15363.8|15362.6|15365.3|15364.1|15355.8|15354.6|335
1632921900000|2021-09-29 13:25:00|15364.3|15363.1|15361.3|15360.1|15367.3|15366.1|15355.8|15354.6|376
1632922200000|2021-09-29 13:30:00|15361.8|15360.6|15333.8|15332.6|15362.3|15361.1|15333.3|15332.1|869
1632922500000|2021-09-29 13:35:00|15333.3|15332.1|15328.8|15327.6|15338.8|15337.6|15324.3|15323.1|780
1632922800000|2021-09-29 13:40:00|15329.3|15328.1|15312.8|15311.6|15331.8|15330.6|15311.3|15310.1|922
1632923100000|2021-09-29 13:45:00|15313.3|15312.1|15334.8|15333.6|15334.8|15333.6|15300.3|15299.1|1285
1632923400000|2021-09-29 13:50:00|15334.3|15333.1|15348.8|15347.6|15359.3|15358.1|15325.3|15324.1|1170
1632923700000|2021-09-29 13:55:00|15349.3|15348.1|15343.3|15342.1|15360.3|15359.1|15337.3|15336.1|889
1632924000000|2021-09-29 14:00:00|15342.8|15341.6|15343.3|15342.1|15363.3|15362.1|15338.3|15337.1|861
1632924300000|2021-09-29 14:05:00|15343.8|15342.6|15347.8|15346.6|15348.3|15347.1|15328.8|15327.6|784
1632924600000|2021-09-29 14:10:00|15347.5|15346.3|15347|15345.8|15350|15348.8|15335|15333.8|480
1632924900000|2021-09-29 14:15:00|15347.5|15346.3|15360.5|15359.3|15362.5|15361.3|15347.5|15346.3|506
1632925200000|2021-09-29 14:20:00|15361|15359.8|15366|15364.8|15378.5|15377.3|15359|15357.8|732
1632925500000|2021-09-29 14:25:00|15366.5|15365.3|15354|15352.8|15374|15372.8|15353.5|15352.3|395
1632925800000|2021-09-29 14:30:00|15354.5|15353.3|15357.5|15356.3|15362|15360.8|15348|15346.8|753
1632926100000|2021-09-29 14:35:00|15358|15356.8|15351.5|15350.3|15365|15363.8|15350.5|15349.3|499
1632926400000|2021-09-29 14:40:00|15352|15350.8|15365|15363.8|15366.5|15365.3|15352|15350.8|327
1632926700000|2021-09-29 14:45:00|15364.5|15363.3|15376.5|15375.3|15381.5|15380.3|15362|15360.8|556
1632927000000|2021-09-29 14:50:00|15377|15375.8|15376.5|15375.3|15384.5|15383.3|15371|15369.8|319
1632927300000|2021-09-29 14:55:00|15377|15375.8|15379.5|15378.3|15384|15382.8|15373.5|15372.3|655
1632927600000|2021-09-29 15:00:00|15380|15378.8|15376|15374.8|15382|15380.8|15368|15366.8|397
1632927900000|2021-09-29 15:05:00|15376.5|15375.3|15375.5|15374.3|15388|15386.8|15373|15371.8|472
1632928200000|2021-09-29 15:10:00|15375|15373.8|15370|15368.8|15385.5|15384.3|15370|15368.8|506
1632928500000|2021-09-29 15:15:00|15369|15367.8|15373.5|15372.3|15377|15375.8|15366.5|15365.3|341
1632928800000|2021-09-29 15:20:00|15373|15371.8|15376|15374.8|15376|15374.8|15366|15364.8|352
1632929100000|2021-09-29 15:25:00|15375.5|15374.3|15360|15358.8|15378|15376.8|15352|15350.8|1085
1632929400000|2021-09-29 15:30:00|15361|15359.8|15366.9|15364.9|15374.4|15372.4|15349.4|15347.4|1425
1632929700000|2021-09-29 15:35:00|15365.4|15363.4|15352.4|15350.4|15368.9|15366.9|15350.9|15348.9|538
1632930000000|2021-09-29 15:40:00|15351.9|15349.9|15351.4|15349.4|15355.4|15353.4|15343.9|15341.9|310
1632930300000|2021-09-29 15:45:00|15350.4|15348.4|15355.4|15353.4|15355.4|15353.4|15342.4|15340.4|343
1632930600000|2021-09-29 15:50:00|15354.9|15352.9|15353.9|15351.9|15365.9|15363.9|15352.9|15350.9|241
1632930900000|2021-09-29 15:55:00|15353.4|15351.4|15361.9|15359.9|15362.4|15360.4|15349.9|15347.9|134
1632931200000|2021-09-29 16:00:00|15361.4|15359.4|15369.9|15367.9|15369.9|15367.9|15357.9|15355.9|181
1632931500000|2021-09-29 16:05:00|15369.4|15367.4|15361.9|15359.9|15370.9|15368.9|15359.9|15357.9|121
1632931800000|2021-09-29 16:10:00|15362.4|15360.4|15349.9|15347.9|15362.4|15360.4|15345.4|15343.4|231
1632932100000|2021-09-29 16:15:00|15350.4|15348.4|15350.9|15348.9|15351.4|15349.4|15338.9|15336.9|209
1632932400000|2021-09-29 16:20:00|15351.4|15349.4|15333.9|15331.9|15351.4|15349.4|15331.4|15329.4|196
1632932700000|2021-09-29 16:25:00|15334.4|15332.4|15334.9|15332.9|15341.9|15339.9|15327.9|15325.9|223
1632933000000|2021-09-29 16:30:00|15335.4|15333.4|15345.9|15343.9|15350.4|15348.4|15332.9|15330.9|211
1632933300000|2021-09-29 16:35:00|15345.4|15343.4|15344.4|15342.4|15346.4|15344.4|15338.4|15336.4|98
1632933600000|2021-09-29 16:40:00|15343.9|15341.9|15341.9|15339.9|15351.4|15349.4|15337.4|15335.4|109
1632933900000|2021-09-29 16:45:00|15342.4|15340.4|15345.9|15343.9|15347.4|15345.4|15333.4|15331.4|101
1632934200000|2021-09-29 16:50:00|15346.4|15344.4|15357.4|15355.4|15358.4|15356.4|15343.9|15341.9|194
1632934500000|2021-09-29 16:55:00|15357.9|15355.9|15352.4|15350.4|15361.4|15359.4|15351.9|15349.9|119
1632934800000|2021-09-29 17:00:00|15352.9|15350.9|15340.4|15338.4|15355.4|15353.4|15340.4|15338.4|93
1632935100000|2021-09-29 17:05:00|15339.9|15337.9|15346.4|15344.4|15347.4|15345.4|15335.9|15333.9|118
1632935400000|2021-09-29 17:10:00|15346.9|15344.9|15343.4|15341.4|15352.4|15350.4|15341.4|15339.4|109
1632935700000|2021-09-29 17:15:00|15343.9|15341.9|15352.9|15350.9|15354.9|15352.9|15339.4|15337.4|92
1632936000000|2021-09-29 17:20:00|15352.4|15350.4|15353.9|15351.9|15357.4|15355.4|15352.4|15350.4|92
1632936300000|2021-09-29 17:25:00|15354.4|15352.4|15344.4|15342.4|15355.4|15353.4|15342.4|15340.4|145
1632936600000|2021-09-29 17:30:00|15344.9|15342.9|15340.4|15338.4|15345.4|15343.4|15333.4|15331.4|151
1632936900000|2021-09-29 17:35:00|15340.9|15338.9|15332.4|15330.4|15340.9|15338.9|15332.4|15330.4|94
1632937200000|2021-09-29 17:40:00|15332.9|15330.9|15337.9|15335.9|15342.4|15340.4|15326.4|15324.4|160
1632937500000|2021-09-29 17:45:00|15337.4|15335.4|15332.9|15330.9|15341.4|15339.4|15331.9|15329.9|97
1632937800000|2021-09-29 17:50:00|15333.4|15331.4|15337.4|15335.4|15342.4|15340.4|15330.9|15328.9|149
1632938100000|2021-09-29 17:55:00|15337.9|15335.9|15345.4|15343.4|15345.4|15343.4|15334.9|15332.9|168
1632938400000|2021-09-29 18:00:00|15344.9|15342.9|15348.4|15346.4|15353.4|15351.4|15343.9|15341.9|201
1632938700000|2021-09-29 18:05:00|15348.9|15346.9|15363.9|15361.9|15363.9|15361.9|15346.4|15344.4|137
1632939000000|2021-09-29 18:10:00|15364.4|15362.4|15376.9|15374.9|15376.9|15374.9|15363.9|15361.9|199
1632939300000|2021-09-29 18:15:00|15377.4|15375.4|15375.4|15373.4|15377.4|15375.4|15371.4|15369.4|185
1632939600000|2021-09-29 18:20:00|15375.9|15373.9|15370.4|15368.4|15377.4|15375.4|15369.4|15367.4|124
1632939900000|2021-09-29 18:25:00|15370.9|15368.9|15370.9|15368.9|15374.4|15372.4|15369.4|15367.4|61
1632940200000|2021-09-29 18:30:00|15371.4|15369.4|15377.4|15375.4|15377.4|15375.4|15370.9|15368.9|102
1632940500000|2021-09-29 18:35:00|15376.9|15374.9|15372.4|15370.4|15376.9|15374.9|15370.4|15368.4|43
1632940800000|2021-09-29 18:40:00|15371.9|15369.9|15381.9|15379.9|15383.4|15381.4|15370.4|15368.4|118
1632941100000|2021-09-29 18:45:00|15381.4|15379.4|15373.9|15371.9|15383.4|15381.4|15372.4|15370.4|120
1632941400000|2021-09-29 18:50:00|15374.4|15372.4|15378.4|15376.4|15380.4|15378.4|15372.9|15370.9|86
1632941700000|2021-09-29 18:55:00|15378.9|15376.9|15375.9|15373.9|15378.9|15376.9|15372.4|15370.4|65
1632942000000|2021-09-29 19:00:00|15376.4|15374.4|15366.9|15364.9|15382.4|15380.4|15365.4|15363.4|105
1632942300000|2021-09-29 19:05:00|15367.4|15365.4|15373.4|15371.4|15377.4|15375.4|15366.4|15364.4|66
1632942600000|2021-09-29 19:10:00|15372.9|15370.9|15378.9|15376.9|15380.4|15378.4|15372.4|15370.4|45
1632942900000|2021-09-29 19:15:00|15378.4|15376.4|15377.9|15375.9|15381.4|15379.4|15374.4|15372.4|54
1632943200000|2021-09-29 19:20:00|15377.4|15375.4|15371.4|15369.4|15378.4|15376.4|15371.4|15369.4|44
1632943500000|2021-09-29 19:25:00|15371.9|15369.9|15374.4|15372.4|15378.9|15376.9|15371.9|15369.9|71
1632943800000|2021-09-29 19:30:00|15373.9|15371.9|15371.4|15369.4|15377.9|15375.9|15369.9|15367.9|78
1632944100000|2021-09-29 19:35:00|15371.9|15369.9|15364.4|15362.4|15372.4|15370.4|15361.9|15359.9|121
1632944400000|2021-09-29 19:40:00|15363.9|15361.9|15352.4|15350.4|15364.4|15362.4|15350.4|15348.4|107
1632944700000|2021-09-29 19:45:00|15351.9|15349.9|15356.4|15354.4|15356.9|15354.9|15348.4|15346.4|260
1632945000000|2021-09-29 19:50:00|15355.9|15353.9|15340.9|15338.9|15355.9|15353.9|15340.4|15338.4|279
1632945300000|2021-09-29 19:55:00|15341.4|15339.4|15342.4|15340.4|15345.9|15343.9|15335.4|15333.4|460
1632945600000|2021-09-29 20:00:00|15343.9|15338.9|15360.8|15355.8|15360.8|15355.8|15340|15335|12
1632945900000|2021-09-29 20:05:00|15361.7|15356.7|15361.2|15356.2|15365|15360|15352.9|15347.9|0
1632946200000|2021-09-29 20:10:00|15360.2|15355.2|15360.5|15355.5|15366.4|15361.4|15355.2|15350.2|0
1632946500000|2021-09-29 20:15:00|15359.5|15354.5|15356.4|15351.4|15360.5|15355.5|15356.4|15351.4|0
1632946800000|2021-09-29 20:20:00|15357.4|15352.4|15351.1|15346.1|15357.4|15352.4|15349.1|15344.1|0
1632947100000|2021-09-29 20:25:00|15350.2|15345.2|15348.8|15343.8|15351.5|15346.5|15346.9|15341.9|0
1632947400000|2021-09-29 20:30:00|15349.8|15344.8|15362.7|15357.7|15362.7|15357.7|15348.7|15343.7|0
1632947700000|2021-09-29 20:35:00|15365.2|15360.2|15369|15364|15369.8|15364.8|15364.6|15359.6|0
1632948000000|2021-09-29 20:40:00|15368|15363|15365.3|15360.3|15368|15363|15360.4|15355.4|0
1632948300000|2021-09-29 20:45:00|15366.2|15361.2|15368|15363|15368|15363|15360|15355|0
1632948600000|2021-09-29 20:50:00|15369|15364|15362.4|15357.4|15370.2|15365.2|15361.5|15356.5|0
1632948900000|2021-09-29 20:55:00|15362.9|15357.9|15364.1|15359.1|15364.7|15359.7|15360|15355|0
1632949200000|2021-09-29 21:00:00|15363.1|15358.1|15362.6|15357.6|15363.2|15358.2|15361.6|15356.6|0
1632949500000|2021-09-29 21:05:00|15362.4|15357.4|15362.8|15357.8|15362.9|15357.9|15361.3|15356.3|0
1632949800000|2021-09-29 21:10:00|15362.5|15357.5|15363.8|15358.8|15363.8|15358.8|15362.5|15357.5|0
1632950100000|2021-09-29 21:15:00|15363.1|15358.1|15363.8|15358.8|15363.8|15358.8|15362.8|15357.8|0
1632950400000|2021-09-29 21:20:00|15364|15359|15363.4|15358.4|15365.4|15360.4|15363.2|15358.2|0
1632950700000|2021-09-29 21:25:00|15363.6|15358.6|15364.3|15359.3|15364.3|15359.3|15363.6|15358.6|0
1632951000000|2021-09-29 21:30:00|15364.1|15359.1|15364|15359|15364.3|15359.3|15363.7|15358.7|0
1632951300000|2021-09-29 21:35:00|15363.9|15358.9|15364.3|15359.3|15364.3|15359.3|15363.9|15358.9|0
1632951600000|2021-09-29 21:40:00|15364.2|15359.2|15365.6|15360.6|15365.7|15360.7|15364.2|15359.2|0
1632951900000|2021-09-29 21:45:00|15365.7|15360.7|15365.3|15360.3|15365.7|15360.7|15365|15360|0
1632952200000|2021-09-29 21:50:00|15365.4|15360.4|15366.1|15361.1|15366.2|15361.2|15365.3|15360.3|0
1632952500000|2021-09-29 21:55:00|15366.2|15361.2|15371.9|15366.9|15373.2|15368.2|15366.2|15361.2|0
1632952800000|2021-09-29 22:00:00|15372.8|15367.8|15369.6|15364.6|15382.2|15377.2|15369.6|15364.6|0
1632953100000|2021-09-29 22:05:00|15370.5|15365.5|15365.2|15360.2|15373.4|15368.4|15365.2|15360.2|0
1632953400000|2021-09-29 22:10:00|15367.1|15362.1|15361.5|15356.5|15367.2|15362.2|15360.4|15355.4|0
1632953700000|2021-09-29 22:15:00|15363.4|15358.4|15363.5|15358.5|15366.4|15361.4|15362.5|15357.5|0
1632954000000|2021-09-29 22:20:00|15363.9|15358.9|15363.5|15358.5|15363.9|15358.9|15361.6|15356.6|0
1632954300000|2021-09-29 22:25:00|15364.5|15359.5|15358.6|15353.6|15369.3|15364.3|15358.6|15353.6|0
1632954600000|2021-09-29 22:30:00|15359.6|15354.6|15364.5|15359.5|15365.4|15360.4|15359.6|15354.6|0
1632954900000|2021-09-29 22:35:00|15364.4|15359.4|15372.9|15367.9|15373.8|15368.8|15364.4|15359.4|0
1632955200000|2021-09-29 22:40:00|15371.9|15366.9|15372.8|15367.8|15374.8|15369.8|15369.9|15364.9|0
1632955500000|2021-09-29 22:45:00|15372.9|15367.9|15371.6|15366.6|15373.9|15368.9|15371.6|15366.6|0
1632955800000|2021-09-29 22:50:00|15372.6|15367.6|15371.6|15366.6|15372.6|15367.6|15370.6|15365.6|0
1632956100000|2021-09-29 22:55:00|15370.6|15365.6|15370.6|15365.6|15371.6|15366.6|15366.8|15361.8|0
1632956400000|2021-09-29 23:00:00|15371.1|15366.1|15374.5|15369.5|15375.4|15370.4|15371.1|15366.1|0
1632956700000|2021-09-29 23:05:00|15374.9|15369.9|15374.4|15369.4|15375.4|15370.4|15372.5|15367.5|0
1632957000000|2021-09-29 23:10:00|15374.9|15369.9|15376.5|15371.5|15376.5|15371.5|15374.4|15369.4|0
1632957300000|2021-09-29 23:15:00|15376|15371|15394.8|15389.8|15394.8|15389.8|15375.5|15370.5|0
1632957600000|2021-09-29 23:20:00|15393.8|15388.8|15395|15390|15397.7|15392.7|15391.7|15386.7|0
1632957900000|2021-09-29 23:25:00|15394.5|15389.5|15398.4|15393.4|15401|15396|15393.5|15388.5|0
1632958200000|2021-09-29 23:30:00|15399.4|15394.4|15395|15390|15401.1|15396.1|15394.2|15389.2|0
1632958500000|2021-09-29 23:35:00|15395.4|15390.4|15393.5|15388.5|15396.9|15391.9|15393.1|15388.1|0
1632958800000|2021-09-29 23:40:00|15393.1|15388.1|15392.6|15387.6|15395|15390|15391|15386|0
1632959100000|2021-09-29 23:45:00|15391.6|15386.6|15388.2|15383.2|15391.6|15386.6|15385.5|15380.5|0
1632959400000|2021-09-29 23:50:00|15388.7|15383.7|15388.2|15383.2|15393.1|15388.1|15385.3|15380.3|0
1632959700000|2021-09-29 23:55:00|15387.2|15382.2|15384.1|15379.1|15392.1|15387.1|15380.2|15375.2|0
1632960000000|2021-09-30 00:00:00|15383.2|15378.2|15386.7|15381.7|15387.7|15382.7|15377.2|15372.2|0
1632960300000|2021-09-30 00:05:00|15387.7|15382.7|15384.9|15379.9|15389.7|15384.7|15381.9|15376.9|0
1632960600000|2021-09-30 00:10:00|15385.8|15380.8|15385.8|15380.8|15389.7|15384.7|15385.3|15380.3|0
1632960900000|2021-09-30 00:15:00|15384.8|15379.8|15376.4|15372.4|15385.8|15380.8|15355.9|15351.9|119
1632961200000|2021-09-30 00:20:00|15376.9|15372.9|15373.4|15369.4|15376.9|15372.9|15368.9|15364.9|11
1632961500000|2021-09-30 00:25:00|15372.9|15368.9|15375.4|15371.4|15377.9|15373.9|15371.4|15367.4|19
1632961800000|2021-09-30 00:30:00|15374.9|15370.9|15371.9|15367.9|15379.4|15375.4|15368.9|15364.9|35
1632962100000|2021-09-30 00:35:00|15372.4|15368.4|15375.9|15371.9|15378.4|15374.4|15370.9|15366.9|28
1632962400000|2021-09-30 00:40:00|15375.4|15371.4|15376.4|15372.4|15380.9|15376.9|15372.4|15368.4|33
1632962700000|2021-09-30 00:45:00|15376.9|15372.9|15380.4|15376.4|15384.4|15380.4|15376.9|15372.9|38
1632963000000|2021-09-30 00:50:00|15380.9|15376.9|15378.9|15374.9|15387.4|15383.4|15377.4|15373.4|49
1632963300000|2021-09-30 00:55:00|15377.9|15373.9|15379.9|15375.9|15381.4|15377.4|15376.4|15372.4|16
1632963600000|2021-09-30 01:00:00|15379.4|15375.4|15371.4|15367.4|15379.4|15375.4|15371.4|15367.4|38
1632963900000|2021-09-30 01:05:00|15370.9|15366.9|15373.9|15369.9|15374.4|15370.4|15366.9|15362.9|34
1632964200000|2021-09-30 01:10:00|15374.4|15370.4|15377.9|15373.9|15382.4|15378.4|15371.9|15367.9|17
1632964500000|2021-09-30 01:15:00|15377.4|15373.4|15375.9|15371.9|15382.9|15378.9|15375.4|15371.4|6
1632964800000|2021-09-30 01:20:00|15374.4|15370.4|15364.9|15360.9|15377.4|15373.4|15364.4|15360.4|23
1632965100000|2021-09-30 01:25:00|15366.4|15362.4|15368.9|15364.9|15370.4|15366.4|15361.4|15357.4|31
1632965400000|2021-09-30 01:30:00|15367.4|15363.4|15371.4|15367.4|15372.4|15368.4|15367.4|15363.4|18
1632965700000|2021-09-30 01:35:00|15370.9|15366.9|15373.4|15369.4|15373.9|15369.9|15363.9|15359.9|33
1632966000000|2021-09-30 01:40:00|15372.9|15368.9|15365.4|15361.4|15373.4|15369.4|15361.9|15357.9|18
1632966300000|2021-09-30 01:45:00|15366.9|15362.9|15381.4|15377.4|15381.9|15377.9|15366.9|15362.9|23
1632966600000|2021-09-30 01:50:00|15380.9|15376.9|15389.9|15385.9|15389.9|15385.9|15378.9|15374.9|23
1632966900000|2021-09-30 01:55:00|15391.4|15387.4|15393.4|15389.4|15397.4|15393.4|15390.4|15386.4|44
1632967200000|2021-09-30 02:00:00|15394.9|15390.9|15395.4|15391.4|15396.9|15392.9|15390.4|15386.4|25
1632967500000|2021-09-30 02:05:00|15394.9|15390.9|15399.9|15395.9|15401.9|15397.9|15393.9|15389.9|49
1632967800000|2021-09-30 02:10:00|15399.4|15395.4|15396.4|15392.4|15401.9|15397.9|15393.9|15389.9|22
1632968100000|2021-09-30 02:15:00|15396.9|15392.9|15407.4|15403.4|15412.4|15408.4|15396.9|15392.9|53
1632968400000|2021-09-30 02:20:00|15406.9|15402.9|15406.4|15402.4|15413.9|15409.9|15406.4|15402.4|25
1632968700000|2021-09-30 02:25:00|15406.9|15402.9|15411.4|15407.4|15413.4|15409.4|15406.4|15402.4|17
1632969000000|2021-09-30 02:30:00|15410.9|15406.9|15401.9|15397.9|15411.4|15407.4|15401.9|15397.9|12
1632969300000|2021-09-30 02:35:00|15401.4|15397.4|15405.9|15401.9|15405.9|15401.9|15399.4|15395.4|18
1632969600000|2021-09-30 02:40:00|15405.4|15401.4|15409.9|15405.9|15411.9|15407.9|15404.9|15400.9|22
1632969900000|2021-09-30 02:45:00|15410.4|15406.4|15405.4|15401.4|15411.4|15407.4|15402.4|15398.4|10
1632970200000|2021-09-30 02:50:00|15405.9|15401.9|15400.9|15396.9|15408.4|15404.4|15400.9|15396.9|16
1632970500000|2021-09-30 02:55:00|15400.4|15396.4|15405.9|15401.9|15407.9|15403.9|15397.9|15393.9|25
1632970800000|2021-09-30 03:00:00|15405.4|15401.4|15406.9|15402.9|15410.4|15406.4|15405.4|15401.4|9
1632971100000|2021-09-30 03:05:00|15406.4|15402.4|15405.4|15401.4|15406.9|15402.9|15402.4|15398.4|14
1632971400000|2021-09-30 03:10:00|15404.9|15400.9|15399.9|15395.9|15404.9|15400.9|15397.9|15393.9|29
1632971700000|2021-09-30 03:15:00|15399.4|15395.4|15407.4|15403.4|15409.4|15405.4|15399.4|15395.4|30
1632972000000|2021-09-30 03:20:00|15406.9|15402.9|15404.9|15400.9|15406.9|15402.9|15402.4|15398.4|6
1632972300000|2021-09-30 03:25:00|15404.4|15400.4|15408.4|15404.4|15408.4|15404.4|15404.4|15400.4|18
1632972600000|2021-09-30 03:30:00|15407.9|15403.9|15407.9|15403.9|15407.9|15403.9|15403.4|15399.4|10
1632972900000|2021-09-30 03:35:00|15408.4|15404.4|15411.9|15407.9|15413.9|15409.9|15408.4|15404.4|31
1632973200000|2021-09-30 03:40:00|15412.4|15408.4|15412.9|15408.9|15414.4|15410.4|15411.9|15407.9|5
1632973500000|2021-09-30 03:45:00|15413.4|15409.4|15419.9|15415.9|15422.4|15418.4|15413.4|15409.4|73
1632973800000|2021-09-30 03:50:00|15419.4|15415.4|15419.9|15415.9|15422.4|15418.4|15418.4|15414.4|130
1632974100000|2021-09-30 03:55:00|15420.4|15416.4|15414.9|15410.9|15420.4|15416.4|15413.9|15409.9|26
1632974400000|2021-09-30 04:00:00|15415.4|15411.4|15414.4|15410.4|15416.4|15412.4|15412.9|15408.9|26
1632974700000|2021-09-30 04:05:00|15414.9|15410.9|15414.4|15410.4|15414.9|15410.9|15412.9|15408.9|8
1632975000000|2021-09-30 04:10:00|15414.9|15410.9|15414.9|15410.9|15416.4|15412.4|15412.9|15408.9|13
1632975300000|2021-09-30 04:15:00|15414.4|15410.4|15420.4|15416.4|15422.4|15418.4|15414.4|15410.4|94
1632975600000|2021-09-30 04:20:00|15419.9|15415.9|15416.9|15412.9|15422.9|15418.9|15416.9|15412.9|51
1632975900000|2021-09-30 04:25:00|15417.4|15413.4|15420.4|15416.4|15421.9|15417.9|15416.4|15412.4|37
1632976200000|2021-09-30 04:30:00|15420.9|15416.9|15420.4|15416.4|15424.4|15420.4|15418.4|15414.4|17
1632976500000|2021-09-30 04:35:00|15419.9|15415.9|15424.4|15420.4|15424.9|15420.9|15419.9|15415.9|10
1632976800000|2021-09-30 04:40:00|15423.9|15419.9|15426.4|15422.4|15427.9|15423.9|15422.9|15418.9|21
1632977100000|2021-09-30 04:45:00|15426.9|15422.9|15427.4|15423.4|15430.4|15426.4|15425.9|15421.9|17
1632977400000|2021-09-30 04:50:00|15427.9|15423.9|15429.9|15425.9|15434.9|15430.9|15427.4|15423.4|34
1632977700000|2021-09-30 04:55:00|15430.4|15426.4|15431.9|15427.9|15434.4|15430.4|15430.4|15426.4|25
1632978000000|2021-09-30 05:00:00|15432.4|15428.4|15450.4|15446.4|15450.4|15446.4|15431.4|15427.4|265
1632978300000|2021-09-30 05:05:00|15450.9|15446.9|15454.9|15450.9|15454.9|15450.9|15447.4|15443.4|88
1632978600000|2021-09-30 05:10:00|15455.4|15451.4|15446.4|15442.4|15461.4|15457.4|15445.9|15441.9|123
1632978900000|2021-09-30 05:15:00|15447.4|15443.4|15442.4|15438.4|15451.9|15447.9|15441.4|15437.4|40
1632979200000|2021-09-30 05:20:00|15442.9|15438.9|15437.9|15433.9|15444.4|15440.4|15437.4|15433.4|34
1632979500000|2021-09-30 05:25:00|15435.9|15431.9|15429.9|15425.9|15438.9|15434.9|15429.4|15425.4|47
1632979800000|2021-09-30 05:30:00|15430.4|15426.4|15441.4|15437.4|15442.4|15438.4|15429.9|15425.9|53
1632980100000|2021-09-30 05:35:00|15440.9|15436.9|15447.9|15443.9|15448.4|15444.4|15440.9|15436.9|26
1632980400000|2021-09-30 05:40:00|15448.4|15444.4|15442.4|15438.4|15449.9|15445.9|15441.4|15437.4|27
1632980700000|2021-09-30 05:45:00|15442.9|15438.9|15429.4|15425.4|15442.9|15438.9|15429.4|15425.4|35
1632981000000|2021-09-30 05:50:00|15431.4|15427.4|15433.4|15429.4|15439.9|15435.9|15430.4|15426.4|71
1632981300000|2021-09-30 05:55:00|15432.9|15428.9|15427.9|15423.9|15433.9|15429.9|15426.4|15422.4|88
1632981600000|2021-09-30 06:00:00|15426.9|15424.9|15447.9|15445.9|15448.4|15446.4|15420.4|15418.4|396
1632981900000|2021-09-30 06:05:00|15447.4|15445.4|15458.9|15456.9|15461.9|15459.9|15440.4|15438.4|412
1632982200000|2021-09-30 06:10:00|15459.4|15457.4|15461.4|15459.4|15464.9|15462.9|15456.9|15454.9|230
1632982500000|2021-09-30 06:15:00|15462.9|15460.9|15466.9|15464.9|15469.9|15467.9|15460.9|15458.9|329
1632982800000|2021-09-30 06:20:00|15466.4|15464.4|15460.4|15458.4|15470.4|15468.4|15459.9|15457.9|235
1632983100000|2021-09-30 06:25:00|15459.9|15457.9|15460.4|15458.4|15467.9|15465.9|15456.9|15454.9|203
1632983400000|2021-09-30 06:30:00|15459.9|15457.9|15453.4|15451.4|15462.4|15460.4|15453.4|15451.4|204
1632983700000|2021-09-30 06:35:00|15453.9|15451.9|15459.9|15457.9|15461.9|15459.9|15451.4|15449.4|184
1632984000000|2021-09-30 06:40:00|15459.4|15457.4|15461.4|15459.4|15466.4|15464.4|15454.4|15452.4|120
1632984300000|2021-09-30 06:45:00|15460.9|15458.9|15471.9|15469.9|15474.9|15472.9|15460.9|15458.9|355
1632984600000|2021-09-30 06:50:00|15471.4|15469.4|15455.4|15453.4|15472.9|15470.9|15452.9|15450.9|273
1632984900000|2021-09-30 06:55:00|15454.9|15452.9|15453.4|15451.4|15469.4|15467.4|15448.4|15446.4|436
1632985200000|2021-09-30 07:00:00|15453.9|15451.9|15414.5|15413.3|15467.5|15466.3|15364.5|15363.3|3379
1632985500000|2021-09-30 07:05:00|15414|15412.8|15376.5|15375.3|15420|15418.8|15364|15362.8|1880
1632985800000|2021-09-30 07:10:00|15377.5|15376.3|15367.5|15366.3|15380|15378.8|15356.5|15355.3|1446
1632986100000|2021-09-30 07:15:00|15368|15366.8|15403|15401.8|15403.5|15402.3|15363.5|15362.3|1187
1632986400000|2021-09-30 07:20:00|15402.5|15401.3|15413.5|15412.3|15419.5|15418.3|15394.5|15393.3|988
1632986700000|2021-09-30 07:25:00|15413|15411.8|15412.5|15411.3|15424|15422.8|15409.5|15408.3|656
1632987000000|2021-09-30 07:30:00|15412|15410.8|15415.5|15414.3|15421.5|15420.3|15409|15407.8|588
1632987300000|2021-09-30 07:35:00|15416|15414.8|15442.5|15441.3|15450.5|15449.3|15414|15412.8|836
1632987600000|2021-09-30 07:40:00|15442.6|15441.4|15431.1|15429.9|15444.6|15443.4|15429.6|15428.4|638
1632987900000|2021-09-30 07:45:00|15430.6|15429.4|15438.1|15436.9|15450.1|15448.9|15428.1|15426.9|584
1632988200000|2021-09-30 07:50:00|15438.6|15437.4|15424.6|15423.4|15449.1|15447.9|15422.1|15420.9|560
1632988500000|2021-09-30 07:55:00|15425.1|15423.9|15413.6|15412.4|15431.6|15430.4|15410.1|15408.9|651
1632988800000|2021-09-30 08:00:00|15413.1|15411.9|15430.6|15429.4|15433.6|15432.4|15409.6|15408.4|486
1632989100000|2021-09-30 08:05:00|15430.1|15428.9|15425.6|15424.4|15444.6|15443.4|15420.6|15419.4|761
1632989400000|2021-09-30 08:10:00|15425.1|15423.9|15398.6|15397.4|15428.1|15426.9|15397.1|15395.9|618
1632989700000|2021-09-30 08:15:00|15399.1|15397.9|15367.6|15366.4|15399.1|15397.9|15366.1|15364.9|822
1632990000000|2021-09-30 08:20:00|15368.6|15367.4|15383.6|15382.4|15383.6|15382.4|15366.6|15365.4|750
1632990300000|2021-09-30 08:25:00|15383.1|15381.9|15379.6|15378.4|15388.1|15386.9|15375.6|15374.4|454
1632990600000|2021-09-30 08:30:00|15379.1|15377.9|15377.1|15375.9|15380.1|15378.9|15369.1|15367.9|346
1632990900000|2021-09-30 08:35:00|15376.6|15375.4|15375.1|15373.9|15380.1|15378.9|15366.6|15365.4|283
1632991200000|2021-09-30 08:40:00|15375.6|15374.4|15374.6|15373.4|15382.6|15381.4|15368.1|15366.9|280
1632991500000|2021-09-30 08:45:00|15374.1|15372.9|15377.1|15375.9|15381.6|15380.4|15374.1|15372.9|269
1632991800000|2021-09-30 08:50:00|15377.6|15376.4|15390.1|15388.9|15392.6|15391.4|15376.6|15375.4|316
1632992100000|2021-09-30 08:55:00|15390.6|15389.4|15391.6|15390.4|15393.1|15391.9|15384.6|15383.4|207
1632992400000|2021-09-30 09:00:00|15392.1|15390.9|15400.1|15398.9|15401.1|15399.9|15387.6|15386.4|297
1632992700000|2021-09-30 09:05:00|15400.6|15399.4|15393.1|15391.9|15405.1|15403.9|15388.1|15386.9|434
1632993000000|2021-09-30 09:10:00|15393.6|15392.4|15399.6|15398.4|15399.6|15398.4|15389.6|15388.4|201
1632993300000|2021-09-30 09:15:00|15400.1|15398.9|15379.6|15378.4|15404.1|15402.9|15379.6|15378.4|378
1632993600000|2021-09-30 09:20:00|15380.1|15378.9|15374.6|15373.4|15386.6|15385.4|15372.1|15370.9|329
1632993900000|2021-09-30 09:25:00|15375.1|15373.9|15375.1|15373.9|15375.6|15374.4|15360.1|15358.9|500
1632994200000|2021-09-30 09:30:00|15375.6|15374.4|15370.1|15368.9|15375.6|15374.4|15365.1|15363.9|227
1632994500000|2021-09-30 09:35:00|15370.6|15369.4|15363.6|15362.4|15373.6|15372.4|15363.1|15361.9|287
1632994800000|2021-09-30 09:40:00|15363.1|15361.9|15349.6|15348.4|15365.1|15363.9|15348.6|15347.4|581
1632995100000|2021-09-30 09:45:00|15350.1|15348.9|15342.6|15341.4|15350.6|15349.4|15340.6|15339.4|654
1632995400000|2021-09-30 09:50:00|15343.1|15341.9|15340.6|15339.4|15346.1|15344.9|15334.1|15332.9|647
1632995700000|2021-09-30 09:55:00|15340.1|15338.9|15344.6|15343.4|15348.6|15347.4|15336.1|15334.9|657
1632996000000|2021-09-30 10:00:00|15344.1|15342.9|15349.1|15347.9|15354.1|15352.9|15339.6|15338.4|397
1632996300000|2021-09-30 10:05:00|15348.6|15347.4|15349.6|15348.4|15353.1|15351.9|15345.6|15344.4|312
1632996600000|2021-09-30 10:10:00|15350.1|15348.9|15325.1|15323.9|15352.1|15350.9|15321.1|15319.9|366
1632996900000|2021-09-30 10:15:00|15325.6|15324.4|15331.6|15330.4|15333.1|15331.9|15322.1|15320.9|433
1632997200000|2021-09-30 10:20:00|15332.1|15330.9|15309.6|15308.4|15335.6|15334.4|15308.6|15307.4|831
1632997500000|2021-09-30 10:25:00|15310.1|15308.9|15301.1|15299.9|15316.1|15314.9|15300.1|15298.9|606
1632997800000|2021-09-30 10:30:00|15301.6|15300.4|15312.1|15310.9|15314.1|15312.9|15299.1|15297.9|545
1632998100000|2021-09-30 10:35:00|15312.6|15311.4|15324.6|15323.4|15324.6|15323.4|15304.6|15303.4|385
1632998400000|2021-09-30 10:40:00|15323.6|15322.4|15316.6|15315.4|15324.1|15322.9|15314.6|15313.4|191
1632998700000|2021-09-30 10:45:00|15317.1|15315.9|15338.6|15337.4|15339.6|15338.4|15317.1|15315.9|334
1632999000000|2021-09-30 10:50:00|15338.1|15336.9|15324.1|15322.9|15339.1|15337.9|15322.6|15321.4|280
1632999300000|2021-09-30 10:55:00|15324.6|15323.4|15321.1|15319.9|15332.1|15330.9|15319.6|15318.4|329
1632999600000|2021-09-30 11:00:00|15322.1|15320.9|15311.6|15310.4|15327.1|15325.9|15311.1|15309.9|334
1632999900000|2021-09-30 11:05:00|15311.1|15309.9|15321.6|15320.4|15322.1|15320.9|15309.1|15307.9|239
1633000200000|2021-09-30 11:10:00|15322.1|15320.9|15340.6|15339.4|15341.1|15339.9|15319.1|15317.9|373
1633000500000|2021-09-30 11:15:00|15341.1|15339.9|15346.6|15345.4|15348.1|15346.9|15329.6|15328.4|235
1633000800000|2021-09-30 11:20:00|15347.1|15345.9|15340.1|15338.9|15348.1|15346.9|15334.6|15333.4|259
1633001100000|2021-09-30 11:25:00|15340.6|15339.4|15337.6|15336.4|15342.1|15340.9|15336.6|15335.4|97
1633001400000|2021-09-30 11:30:00|15337.1|15335.9|15334.6|15333.4|15339.1|15337.9|15331.6|15330.4|161
1633001700000|2021-09-30 11:35:00|15335.1|15333.9|15320.6|15319.4|15342.6|15341.4|15319.6|15318.4|260
1633002000000|2021-09-30 11:40:00|15319.6|15318.4|15299.6|15298.4|15324.1|15322.9|15299.1|15297.9|555
1633002300000|2021-09-30 11:45:00|15300.1|15298.9|15311.1|15309.9|15313.1|15311.9|15299.6|15298.4|315
1633002600000|2021-09-30 11:50:00|15311.6|15310.4|15325.6|15324.4|15329.1|15327.9|15307.6|15306.4|299
1633002900000|2021-09-30 11:55:00|15326.1|15324.9|15324.6|15323.4|15333.1|15331.9|15320.6|15319.4|227
1633003200000|2021-09-30 12:00:00|15325.1|15323.9|15324.1|15322.9|15331.6|15330.4|15322.1|15320.9|191
1633003500000|2021-09-30 12:05:00|15322.6|15321.4|15319.1|15317.9|15326.6|15325.4|15315.1|15313.9|265
1633003800000|2021-09-30 12:10:00|15319.6|15318.4|15317.6|15316.4|15323.1|15321.9|15317.1|15315.9|154
1633004100000|2021-09-30 12:15:00|15317.1|15315.9|15318.1|15316.9|15322.6|15321.4|15314.1|15312.9|175
1633004400000|2021-09-30 12:20:00|15318.6|15317.4|15326.6|15325.4|15335.1|15333.9|15318.1|15316.9|337
1633004700000|2021-09-30 12:25:00|15326.1|15324.9|15326.1|15324.9|15329.1|15327.9|15324.1|15322.9|157
1633005000000|2021-09-30 12:30:00|15326.6|15325.4|15337.1|15335.9|15344.1|15342.9|15324.6|15323.4|308
1633005300000|2021-09-30 12:35:00|15336.6|15335.4|15336.1|15334.9|15342.1|15340.9|15329.6|15328.4|276
1633005600000|2021-09-30 12:40:00|15335.6|15334.4|15334.1|15332.9|15341.1|15339.9|15332.6|15331.4|198
1633005900000|2021-09-30 12:45:00|15333.6|15332.4|15332.6|15331.4|15342.6|15341.4|15332.1|15330.9|208
1633006200000|2021-09-30 12:50:00|15332.1|15330.9|15321.6|15320.4|15332.6|15331.4|15321.1|15319.9|227
1633006500000|2021-09-30 12:55:00|15322.1|15320.9|15308.1|15306.9|15324.1|15322.9|15307.6|15306.4|344
1633006800000|2021-09-30 13:00:00|15307.1|15305.9|15297.1|15295.9|15310.6|15309.4|15294.6|15293.4|586
1633007100000|2021-09-30 13:05:00|15297.6|15296.4|15303.1|15301.9|15311.1|15309.9|15292.1|15290.9|435
1633007400000|2021-09-30 13:10:00|15302.6|15301.4|15306.6|15305.4|15314.1|15312.9|15301.6|15300.4|280
1633007700000|2021-09-30 13:15:00|15307.1|15305.9|15298.1|15296.9|15310.1|15308.9|15294.6|15293.4|390
1633008000000|2021-09-30 13:20:00|15297.6|15296.4|15292.1|15290.9|15298.6|15297.4|15287.1|15285.9|505
1633008300000|2021-09-30 13:25:00|15291.1|15289.9|15300.1|15298.9|15304.6|15303.4|15286.1|15284.9|593
1633008600000|2021-09-30 13:30:00|15299.1|15297.9|15309.6|15308.4|15314.1|15312.9|15291.1|15289.9|1150
1633008900000|2021-09-30 13:35:00|15309.1|15307.9|15255.1|15253.9|15310.6|15309.4|15251.1|15249.9|1299
1633009200000|2021-09-30 13:40:00|15255.6|15254.4|15265.6|15264.4|15270.1|15268.9|15246.6|15245.4|992
1633009500000|2021-09-30 13:45:00|15266.1|15264.9|15308.1|15306.9|15309.1|15307.9|15255.1|15253.9|1136
1633009800000|2021-09-30 13:50:00|15308.6|15307.4|15336.6|15335.4|15337.1|15335.9|15308.1|15306.9|936
1633010100000|2021-09-30 13:55:00|15336.1|15334.9|15294.1|15292.9|15337.6|15336.4|15293.6|15292.4|1053
1633010400000|2021-09-30 14:00:00|15294.6|15293.4|15286.6|15285.4|15305.6|15304.4|15286.6|15285.4|963
1633010700000|2021-09-30 14:05:00|15287.1|15285.9|15292.6|15291.4|15293.1|15291.9|15261.6|15260.4|1019
1633011000000|2021-09-30 14:10:00|15291.8|15290.6|15275.3|15274.1|15296.8|15295.6|15274.3|15273.1|729
1633011300000|2021-09-30 14:15:00|15274.8|15273.6|15294.8|15293.6|15296.3|15295.1|15272.3|15271.1|563
1633011600000|2021-09-30 14:20:00|15294.3|15293.1|15268.8|15267.6|15295.3|15294.1|15268.3|15267.1|527
1633011900000|2021-09-30 14:25:00|15268.3|15267.1|15288.8|15287.6|15296.3|15295.1|15265.3|15264.1|506
1633012200000|2021-09-30 14:30:00|15288.3|15287.1|15291.8|15290.6|15300.3|15299.1|15267.8|15266.6|610
1633012500000|2021-09-30 14:35:00|15292.3|15291.1|15297.8|15296.6|15300.3|15299.1|15285.3|15284.1|321
1633012800000|2021-09-30 14:40:00|15297.3|15296.1|15287.8|15286.6|15297.3|15296.1|15276.8|15275.6|388
1633013100000|2021-09-30 14:45:00|15287.3|15286.1|15272.8|15271.6|15293.3|15292.1|15272.3|15271.1|474
1633013400000|2021-09-30 14:50:00|15272.3|15271.1|15268.8|15267.6|15274.8|15273.6|15259.8|15258.6|582
1633013700000|2021-09-30 14:55:00|15268.3|15267.1|15267.3|15266.1|15269.8|15268.6|15255.3|15254.1|692
1633014000000|2021-09-30 15:00:00|15266.3|15265.1|15284.8|15283.6|15287.3|15286.1|15260.3|15259.1|663
1633014300000|2021-09-30 15:05:00|15284.3|15283.1|15291.3|15290.1|15299.3|15298.1|15279.8|15278.6|476
1633014600000|2021-09-30 15:10:00|15290.8|15289.6|15298.3|15297.1|15305.3|15304.1|15289.8|15288.6|502
1633014900000|2021-09-30 15:15:00|15298.8|15297.6|15314.8|15313.6|15316.8|15315.6|15298.3|15297.1|608
1633015200000|2021-09-30 15:20:00|15315.3|15314.1|15291.3|15290.1|15316.3|15315.1|15289.3|15288.1|928
1633015500000|2021-09-30 15:25:00|15291.8|15290.6|15309.8|15308.6|15314.8|15313.6|15286.8|15285.6|1933
1633015800000|2021-09-30 15:30:00|15310.2|15308.2|15253.7|15251.7|15310.2|15308.2|15243.7|15241.7|2852
1633016100000|2021-09-30 15:35:00|15254.7|15252.7|15255.2|15253.2|15271.7|15269.7|15229.2|15227.2|2859
1633016400000|2021-09-30 15:40:00|15255.7|15253.7|15255.2|15253.2|15255.7|15253.7|15241.2|15239.2|637
1633016700000|2021-09-30 15:45:00|15254.7|15252.7|15246.7|15244.7|15258.7|15256.7|15237.7|15235.7|528
1633017000000|2021-09-30 15:50:00|15247.2|15245.2|15252.2|15250.2|15252.7|15250.7|15233.7|15231.7|472
1633017300000|2021-09-30 15:55:00|15251.7|15249.7|15255.7|15253.7|15256.2|15254.2|15242.2|15240.2|225
1633017600000|2021-09-30 16:00:00|15256.2|15254.2|15238.7|15236.7|15258.7|15256.7|15238.7|15236.7|351
1633017900000|2021-09-30 16:05:00|15239.2|15237.2|15209.7|15207.7|15240.2|15238.2|15209.2|15207.2|761
1633018200000|2021-09-30 16:10:00|15210.2|15208.2|15219.7|15217.7|15223.7|15221.7|15208.2|15206.2|438
1633018500000|2021-09-30 16:15:00|15219.2|15217.2|15218.7|15216.7|15223.2|15221.2|15210.2|15208.2|253
1633018800000|2021-09-30 16:20:00|15219.2|15217.2|15215.2|15213.2|15232.2|15230.2|15210.7|15208.7|281
1633019100000|2021-09-30 16:25:00|15214.7|15212.7|15210.2|15208.2|15225.2|15223.2|15210.2|15208.2|202
1633019400000|2021-09-30 16:30:00|15211.2|15209.2|15217.7|15215.7|15220.7|15218.7|15202.7|15200.7|524
1633019700000|2021-09-30 16:35:00|15217.2|15215.2|15215.2|15213.2|15223.7|15221.7|15209.2|15207.2|223
1633020000000|2021-09-30 16:40:00|15215.7|15213.7|15219.7|15217.7|15223.7|15221.7|15210.7|15208.7|198
1633020300000|2021-09-30 16:45:00|15219.2|15217.2|15235.7|15233.7|15235.7|15233.7|15211.7|15209.7|208
1633020600000|2021-09-30 16:50:00|15235.2|15233.2|15238.7|15236.7|15239.2|15237.2|15231.7|15229.7|342
1633020900000|2021-09-30 16:55:00|15238.2|15236.2|15228.2|15226.2|15239.2|15237.2|15222.7|15220.7|136
1633021200000|2021-09-30 17:00:00|15228.7|15226.7|15242.7|15240.7|15244.2|15242.2|15224.2|15222.2|148
1633021500000|2021-09-30 17:05:00|15242.2|15240.2|15252.7|15250.7|15253.2|15251.2|15238.7|15236.7|222
1633021800000|2021-09-30 17:10:00|15252.2|15250.2|15248.7|15246.7|15260.2|15258.2|15245.7|15243.7|243
1633022100000|2021-09-30 17:15:00|15248.2|15246.2|15250.7|15248.7|15263.7|15261.7|15240.7|15238.7|415
1633022400000|2021-09-30 17:20:00|15250.2|15248.2|15239.7|15237.7|15253.7|15251.7|15237.7|15235.7|108
1633022700000|2021-09-30 17:25:00|15240.2|15238.2|15239.2|15237.2|15243.2|15241.2|15234.7|15232.7|141
1633023000000|2021-09-30 17:30:00|15238.7|15236.7|15231.2|15229.2|15238.7|15236.7|15225.2|15223.2|136
1633023300000|2021-09-30 17:35:00|15231.7|15229.7|15242.7|15240.7|15244.2|15242.2|15224.2|15222.2|147
1633023600000|2021-09-30 17:40:00|15243.2|15241.2|15244.7|15242.7|15248.7|15246.7|15241.7|15239.7|114
1633023900000|2021-09-30 17:45:00|15244.2|15242.2|15246.2|15244.2|15251.7|15249.7|15240.2|15238.2|109
1633024200000|2021-09-30 17:50:00|15246.7|15244.7|15256.2|15254.2|15257.2|15255.2|15245.2|15243.2|89
1633024500000|2021-09-30 17:55:00|15255.7|15253.7|15255.2|15253.2|15257.2|15255.2|15250.7|15248.7|83
1633024800000|2021-09-30 18:00:00|15254.7|15252.7|15265.2|15263.2|15268.2|15266.2|15253.2|15251.2|201
1633025100000|2021-09-30 18:05:00|15265.7|15263.7|15281.7|15279.7|15282.7|15280.7|15264.7|15262.7|232
1633025400000|2021-09-30 18:10:00|15281.2|15279.2|15283.2|15281.2|15284.7|15282.7|15275.7|15273.7|192
1633025700000|2021-09-30 18:15:00|15283.7|15281.7|15267.2|15265.2|15284.2|15282.2|15267.2|15265.2|98
1633026000000|2021-09-30 18:20:00|15266.7|15264.7|15268.2|15266.2|15271.2|15269.2|15264.2|15262.2|82
1633026300000|2021-09-30 18:25:00|15267.7|15265.7|15275.2|15273.2|15275.7|15273.7|15263.7|15261.7|32
1633026600000|2021-09-30 18:30:00|15274.7|15272.7|15289.2|15287.2|15289.7|15287.7|15271.7|15269.7|139
1633026900000|2021-09-30 18:35:00|15288.7|15286.7|15278.2|15276.2|15289.2|15287.2|15277.7|15275.7|119
1633027200000|2021-09-30 18:40:00|15277.7|15275.7|15291.2|15289.2|15291.7|15289.7|15277.7|15275.7|123
1633027500000|2021-09-30 18:45:00|15291.7|15289.7|15290.2|15288.2|15294.7|15292.7|15286.2|15284.2|109
1633027800000|2021-09-30 18:50:00|15289.7|15287.7|15283.2|15281.2|15298.2|15296.2|15283.2|15281.2|196
1633028100000|2021-09-30 18:55:00|15282.7|15280.7|15271.2|15269.2|15283.2|15281.2|15270.7|15268.7|158
1633028400000|2021-09-30 19:00:00|15272.7|15270.7|15271.2|15269.2|15279.7|15277.7|15262.7|15260.7|184
1633028700000|2021-09-30 19:05:00|15271.7|15269.7|15278.7|15276.7|15283.2|15281.2|15271.7|15269.7|87
1633029000000|2021-09-30 19:10:00|15279.2|15277.2|15284.2|15282.2|15288.2|15286.2|15279.2|15277.2|88
1633029300000|2021-09-30 19:15:00|15284.7|15282.7|15287.7|15285.7|15294.7|15292.7|15284.2|15282.2|115
1633029600000|2021-09-30 19:20:00|15287.2|15285.2|15280.2|15278.2|15288.2|15286.2|15279.7|15277.7|62
1633029900000|2021-09-30 19:25:00|15279.7|15277.7|15274.7|15272.7|15286.7|15284.7|15274.7|15272.7|139
1633030200000|2021-09-30 19:30:00|15274.2|15272.2|15287.7|15285.7|15293.2|15291.2|15271.2|15269.2|181
1633030500000|2021-09-30 19:35:00|15287.2|15285.2|15272.7|15270.7|15289.2|15287.2|15271.7|15269.7|128
1633030800000|2021-09-30 19:40:00|15272.2|15270.2|15259.7|15257.7|15275.7|15273.7|15257.7|15255.7|98
1633031100000|2021-09-30 19:45:00|15259.2|15257.2|15247.2|15245.2|15260.7|15258.7|15246.2|15244.2|263
1633031400000|2021-09-30 19:50:00|15246.7|15244.7|15234.2|15232.2|15249.2|15247.2|15229.2|15227.2|391
1633031700000|2021-09-30 19:55:00|15233.7|15231.7|15222.7|15220.7|15241.7|15239.7|15218.7|15216.7|521
1633032000000|2021-09-30 20:00:00|15209.6|15204.6|15247.8|15242.8|15247.9|15242.9|15209.6|15204.6|28
1633032300000|2021-09-30 20:05:00|15247.7|15242.7|15239.5|15234.5|15249.8|15244.8|15227.2|15222.2|0
1633032600000|2021-09-30 20:10:00|15240.5|15235.5|15241.1|15236.1|15244.1|15239.1|15232.4|15227.4|0
1633032900000|2021-09-30 20:15:00|15240.2|15235.2|15239.4|15234.4|15246.3|15241.3|15232|15227|0
1633033200000|2021-09-30 20:20:00|15238.4|15233.4|15232.2|15227.2|15241.7|15236.7|15227.2|15222.2|0
1633033500000|2021-09-30 20:25:00|15233.1|15228.1|15231.7|15226.7|15237.1|15232.1|15226.7|15221.7|0
1633033800000|2021-09-30 20:30:00|15232.3|15227.3|15227.6|15222.6|15236.4|15231.4|15222.8|15217.8|0
1633034100000|2021-09-30 20:35:00|15228.6|15223.6|15222.6|15217.6|15228.6|15223.6|15221.9|15216.9|0
1633034400000|2021-09-30 20:40:00|15224.6|15219.6|15224.6|15219.6|15229.4|15224.4|15220.5|15215.5|0
1633034700000|2021-09-30 20:45:00|15223.6|15218.6|15227.3|15222.3|15231.3|15226.3|15223.2|15218.2|0
1633035000000|2021-09-30 20:50:00|15228.2|15223.2|15229.7|15224.7|15231.7|15226.7|15225.9|15220.9|0
1633035300000|2021-09-30 20:55:00|15230.6|15225.6|15234.3|15229.3|15236|15231|15228.9|15223.9|0
1633035600000|2021-09-30 21:00:00|15234.6|15229.6|15234.9|15229.9|15236.3|15231.3|15234|15229|0
1633035900000|2021-09-30 21:05:00|15234.8|15229.8|15235.5|15230.5|15237.6|15232.6|15233.9|15228.9|0
1633036200000|2021-09-30 21:10:00|15235.1|15230.1|15239.6|15234.6|15239.6|15234.6|15235.1|15230.1|0
1633036500000|2021-09-30 21:15:00|15239.3|15234.3|15237.5|15232.5|15239.3|15234.3|15236|15231|0
1633036800000|2021-09-30 21:20:00|15237.9|15232.9|15241|15236|15241|15236|15237.5|15232.5|0
1633037100000|2021-09-30 21:25:00|15240.8|15235.8|15243.3|15238.3|15243.7|15238.7|15240.7|15235.7|0
1633037400000|2021-09-30 21:30:00|15243.7|15238.7|15244.7|15239.7|15244.9|15239.9|15243.5|15238.5|0
1633037700000|2021-09-30 21:35:00|15244.6|15239.6|15243.2|15238.2|15244.6|15239.6|15241.2|15236.2|0
1633038000000|2021-09-30 21:40:00|15243.3|15238.3|15242.1|15237.1|15244.9|15239.9|15241.9|15236.9|0
1633038300000|2021-09-30 21:45:00|15242.4|15237.4|15243.1|15238.1|15243.1|15238.1|15241.5|15236.5|0
1633038600000|2021-09-30 21:50:00|15242.4|15237.4|15243.3|15238.3|15243.3|15238.3|15241.5|15236.5|0
1633038900000|2021-09-30 21:55:00|15243.4|15238.4|15242.7|15237.7|15243.8|15238.8|15242.5|15237.5|0
1633039200000|2021-09-30 22:00:00|15247.5|15242.5|15252|15247|15257.7|15252.7|15245.5|15240.5|0
1633039500000|2021-09-30 22:05:00|15251.1|15246.1|15260.6|15255.6|15260.6|15255.6|15241.9|15236.9|0
1633039800000|2021-09-30 22:10:00|15259.6|15254.6|15256.1|15251.1|15260.7|15255.7|15254.5|15249.5|0
1633040100000|2021-09-30 22:15:00|15256.6|15251.6|15246.6|15241.6|15260.1|15255.1|15245.7|15240.7|0
1633040400000|2021-09-30 22:20:00|15247.6|15242.6|15245.8|15240.8|15247.6|15242.6|15243.8|15238.8|0
1633040700000|2021-09-30 22:25:00|15244.9|15239.9|15233.2|15228.2|15244.9|15239.9|15228.2|15223.2|0
1633041000000|2021-09-30 22:30:00|15235.1|15230.1|15236.4|15231.4|15239.3|15234.3|15233.5|15228.5|0
1633041300000|2021-09-30 22:35:00|15236.5|15231.5|15237.8|15232.8|15240.5|15235.5|15235.6|15230.6|0
1633041600000|2021-09-30 22:40:00|15238.3|15233.3|15241.8|15236.8|15242.8|15237.8|15235.9|15230.9|0
1633041900000|2021-09-30 22:45:00|15242.3|15237.3|15245.9|15240.9|15245.9|15240.9|15240.8|15235.8|0
1633042200000|2021-09-30 22:50:00|15244.9|15239.9|15251.9|15246.9|15251.9|15246.9|15244|15239|0
1633042500000|2021-09-30 22:55:00|15252.9|15247.9|15253.2|15248.2|15254.2|15249.2|15249|15244|0
1633042800000|2021-09-30 23:00:00|15253.7|15248.7|15249|15244|15256.2|15251.2|15249|15244|0
1633043100000|2021-09-30 23:05:00|15251|15246|15254.2|15249.2|15254.2|15249.2|15249.3|15244.3|0
1633043400000|2021-09-30 23:10:00|15256.1|15251.1|15257.3|15252.3|15262.7|15257.7|15256.1|15251.1|0
1633043700000|2021-09-30 23:15:00|15258.3|15253.3|15263.1|15258.1|15265.3|15260.3|15258.2|15253.2|0
1633044000000|2021-09-30 23:20:00|15262.6|15257.6|15264.1|15259.1|15265.7|15260.7|15260.6|15255.6|0
1633044300000|2021-09-30 23:25:00|15264.5|15259.5|15267.2|15262.2|15269.1|15264.1|15263|15258|0
1633044600000|2021-09-30 23:30:00|15268.2|15263.2|15260.5|15255.5|15269|15264|15258.1|15253.1|0
1633044900000|2021-09-30 23:35:00|15261|15256|15258.2|15253.2|15262.5|15257.5|15254.7|15249.7|0
1633045200000|2021-09-30 23:40:00|15258.7|15253.7|15260.4|15255.4|15261.4|15256.4|15255|15250|0
1633045500000|2021-09-30 23:45:00|15259.4|15254.4|15249.2|15244.2|15261.3|15256.3|15245.3|15240.3|0
1633045800000|2021-09-30 23:50:00|15248.2|15243.2|15254.7|15249.7|15257|15252|15246.7|15241.7|0
1633046100000|2021-09-30 23:55:00|15253.7|15248.7|15256.4|15251.4|15257.3|15252.3|15249.7|15244.7|0
1633046400000|2021-10-01 00:00:00|15252.9|15247.9|15263.1|15258.1|15263.4|15258.4|15247.7|15242.7|0
1633046700000|2021-10-01 00:05:00|15263.5|15258.5|15268.3|15263.3|15271.1|15266.1|15262.1|15257.1|0
1633047000000|2021-10-01 00:10:00|15267.4|15262.4|15272.2|15267.2|15272.2|15267.2|15265.4|15260.4|0
1633047300000|2021-10-01 00:15:00|15271.2|15266.2|15258.2|15254.2|15272.2|15267.2|15250.7|15246.7|121
1633047600000|2021-10-01 00:20:00|15257.7|15253.7|15262.2|15258.2|15262.2|15258.2|15254.2|15250.2|36
1633047900000|2021-10-01 00:25:00|15261.7|15257.7|15253.2|15249.2|15261.7|15257.7|15250.2|15246.2|27
1633048200000|2021-10-01 00:30:00|15253.7|15249.7|15252.2|15248.2|15262.7|15258.7|15247.7|15243.7|49
1633048500000|2021-10-01 00:35:00|15251.7|15247.7|15262.2|15258.2|15264.2|15260.2|15249.2|15245.2|52
1633048800000|2021-10-01 00:40:00|15261.7|15257.7|15262.2|15258.2|15266.7|15262.7|15260.2|15256.2|45
1633049100000|2021-10-01 00:45:00|15261.7|15257.7|15245.2|15241.2|15261.7|15257.7|15243.2|15239.2|50
1633049400000|2021-10-01 00:50:00|15244.7|15240.7|15239.2|15235.2|15245.7|15241.7|15229.2|15225.2|88
1633049700000|2021-10-01 00:55:00|15238.7|15234.7|15216.2|15212.2|15239.2|15235.2|15216.2|15212.2|46
1633050000000|2021-10-01 01:00:00|15216.7|15212.7|15185.7|15181.7|15222.7|15218.7|15179.2|15175.2|197
1633050300000|2021-10-01 01:05:00|15185.2|15181.2|15148.7|15144.7|15186.2|15182.2|15144.7|15140.7|227
1633050600000|2021-10-01 01:10:00|15149.2|15145.2|15126.2|15122.2|15154.7|15150.7|15119.7|15115.7|350
1633050900000|2021-10-01 01:15:00|15126.7|15122.7|15133.2|15129.2|15147.7|15143.7|15125.2|15121.2|103
1633051200000|2021-10-01 01:20:00|15133.7|15129.7|15133.7|15129.7|15142.7|15138.7|15129.7|15125.7|54
1633051500000|2021-10-01 01:25:00|15135.7|15131.7|15126.7|15122.7|15136.2|15132.2|15123.2|15119.2|84
1633051800000|2021-10-01 01:30:00|15125.7|15121.7|15100.7|15096.7|15126.2|15122.2|15099.2|15095.2|165
1633052100000|2021-10-01 01:35:00|15101.2|15097.2|15089.7|15085.7|15104.7|15100.7|15077.7|15073.7|183
1633052400000|2021-10-01 01:40:00|15089.2|15085.2|15103.7|15099.7|15105.7|15101.7|15081.7|15077.7|88
1633052700000|2021-10-01 01:45:00|15104.2|15100.2|15098.2|15094.2|15106.7|15102.7|15095.7|15091.7|44
1633053000000|2021-10-01 01:50:00|15098.7|15094.7|15102.7|15098.7|15105.7|15101.7|15090.2|15086.2|43
1633053300000|2021-10-01 01:55:00|15103.2|15099.2|15091.2|15087.2|15112.7|15108.7|15087.2|15083.2|108
1633053600000|2021-10-01 02:00:00|15090.7|15086.7|15096.7|15092.7|15101.7|15097.7|15084.2|15080.2|70
1633053900000|2021-10-01 02:05:00|15097.2|15093.2|15095.7|15091.7|15101.7|15097.7|15089.7|15085.7|22
1633054200000|2021-10-01 02:10:00|15096.2|15092.2|15097.7|15093.7|15101.7|15097.7|15090.7|15086.7|48
1633054500000|2021-10-01 02:15:00|15098.2|15094.2|15096.7|15092.7|15098.7|15094.7|15092.7|15088.7|21
1633054800000|2021-10-01 02:20:00|15097.2|15093.2|15101.7|15097.7|15102.2|15098.2|15097.2|15093.2|13
1633055100000|2021-10-01 02:25:00|15102.7|15098.7|15106.7|15102.7|15106.7|15102.7|15101.2|15097.2|36
1633055400000|2021-10-01 02:30:00|15107.2|15103.2|15100.7|15096.7|15111.7|15107.7|15090.7|15086.7|88
1633055700000|2021-10-01 02:35:00|15101.2|15097.2|15106.7|15102.7|15106.7|15102.7|15093.7|15089.7|51
1633056000000|2021-10-01 02:40:00|15106.2|15102.2|15104.2|15100.2|15106.2|15102.2|15100.7|15096.7|20
1633056300000|2021-10-01 02:45:00|15105.7|15101.7|15088.7|15084.7|15105.7|15101.7|15085.2|15081.2|38
1633056600000|2021-10-01 02:50:00|15089.2|15085.2|15091.7|15087.7|15091.7|15087.7|15082.7|15078.7|25
1633056900000|2021-10-01 02:55:00|15091.2|15087.2|15098.2|15094.2|15098.2|15094.2|15085.7|15081.7|21
1633057200000|2021-10-01 03:00:00|15098.7|15094.7|15110.7|15106.7|15116.7|15112.7|15098.2|15094.2|86
1633057500000|2021-10-01 03:05:00|15111.2|15107.2|15105.7|15101.7|15112.2|15108.2|15099.2|15095.2|32
1633057800000|2021-10-01 03:10:00|15105.2|15101.2|15102.2|15098.2|15109.2|15105.2|15102.2|15098.2|18
1633058100000|2021-10-01 03:15:00|15102.7|15098.7|15096.7|15092.7|15102.7|15098.7|15092.7|15088.7|29
1633058400000|2021-10-01 03:20:00|15097.2|15093.2|15105.2|15101.2|15105.7|15101.7|15097.2|15093.2|23
1633058700000|2021-10-01 03:25:00|15105.7|15101.7|15108.7|15104.7|15109.7|15105.7|15102.7|15098.7|30
1633059000000|2021-10-01 03:30:00|15109.2|15105.2|15123.2|15119.2|15125.2|15121.2|15108.7|15104.7|95
1633059300000|2021-10-01 03:35:00|15123.7|15119.7|15119.2|15115.2|15126.2|15122.2|15119.2|15115.2|39
1633059600000|2021-10-01 03:40:00|15120.7|15116.7|15111.7|15107.7|15120.7|15116.7|15109.7|15105.7|29
1633059900000|2021-10-01 03:45:00|15111.2|15107.2|15108.7|15104.7|15115.7|15111.7|15104.7|15100.7|44
1633060200000|2021-10-01 03:50:00|15109.2|15105.2|15107.7|15103.7|15109.7|15105.7|15098.2|15094.2|68
1633060500000|2021-10-01 03:55:00|15108.2|15104.2|15094.7|15090.7|15108.2|15104.2|15094.7|15090.7|60
1633060800000|2021-10-01 04:00:00|15095.2|15091.2|15100.7|15096.7|15106.2|15102.2|15095.2|15091.2|29
1633061100000|2021-10-01 04:05:00|15100.2|15096.2|15110.2|15106.2|15110.2|15106.2|15098.7|15094.7|50
1633061400000|2021-10-01 04:10:00|15109.7|15105.7|15111.7|15107.7|15111.7|15107.7|15106.7|15102.7|34
1633061700000|2021-10-01 04:15:00|15111.2|15107.2|15113.7|15109.7|15116.2|15112.2|15109.2|15105.2|31
1633062000000|2021-10-01 04:20:00|15114.2|15110.2|15105.7|15101.7|15114.2|15110.2|15104.7|15100.7|50
1633062300000|2021-10-01 04:25:00|15105.2|15101.2|15090.7|15086.7|15106.7|15102.7|15090.7|15086.7|51
1633062600000|2021-10-01 04:30:00|15091.2|15087.2|15095.7|15091.7|15100.2|15096.2|15090.7|15086.7|26
1633062900000|2021-10-01 04:35:00|15096.2|15092.2|15097.7|15093.7|15098.7|15094.7|15090.7|15086.7|51
1633063200000|2021-10-01 04:40:00|15097.2|15093.2|15091.7|15087.7|15098.2|15094.2|15090.7|15086.7|31
1633063500000|2021-10-01 04:45:00|15091.2|15087.2|15103.2|15099.2|15104.2|15100.2|15088.7|15084.7|51
1633063800000|2021-10-01 04:50:00|15103.7|15099.7|15101.7|15097.7|15112.7|15108.7|15101.7|15097.7|67
1633064100000|2021-10-01 04:55:00|15101.2|15097.2|15101.2|15097.2|15106.2|15102.2|15096.7|15092.7|51
1633064400000|2021-10-01 05:00:00|15100.7|15096.7|15094.7|15090.7|15104.7|15100.7|15094.2|15090.2|47
1633064700000|2021-10-01 05:05:00|15093.7|15089.7|15093.2|15089.2|15095.2|15091.2|15090.2|15086.2|43
1633065000000|2021-10-01 05:10:00|15092.7|15088.7|15093.2|15089.2|15096.7|15092.7|15088.2|15084.2|48
1633065300000|2021-10-01 05:15:00|15092.2|15088.2|15106.2|15102.2|15108.7|15104.7|15092.2|15088.2|91
1633065600000|2021-10-01 05:20:00|15106.7|15102.7|15101.7|15097.7|15109.2|15105.2|15099.2|15095.2|32
1633065900000|2021-10-01 05:25:00|15102.2|15098.2|15107.2|15103.2|15114.2|15110.2|15100.7|15096.7|43
1633066200000|2021-10-01 05:30:00|15107.7|15103.7|15101.7|15097.7|15108.7|15104.7|15101.2|15097.2|42
1633066500000|2021-10-01 05:35:00|15102.7|15098.7|15107.7|15103.7|15108.7|15104.7|15101.7|15097.7|47
1633066800000|2021-10-01 05:40:00|15108.2|15104.2|15109.2|15105.2|15112.7|15108.7|15105.2|15101.2|77
1633067100000|2021-10-01 05:45:00|15110.2|15106.2|15108.7|15104.7|15117.2|15113.2|15106.2|15102.2|108
1633067400000|2021-10-01 05:50:00|15108.2|15104.2|15113.2|15109.2|15118.2|15114.2|15105.7|15101.7|112
1633067700000|2021-10-01 05:55:00|15111.2|15107.2|15116.7|15112.7|15117.2|15113.2|15104.7|15100.7|108
1633068000000|2021-10-01 06:00:00|15115.7|15113.7|15132.2|15130.2|15138.7|15136.7|15111.2|15109.2|646
1633068300000|2021-10-01 06:05:00|15132.7|15130.7|15137.2|15135.2|15150.2|15148.2|15131.2|15129.2|455
1633068600000|2021-10-01 06:10:00|15136.2|15134.2|15110.2|15108.2|15140.7|15138.7|15108.2|15106.2|373
1633068900000|2021-10-01 06:15:00|15110.7|15108.7|15079.2|15077.2|15111.2|15109.2|15073.7|15071.7|647
1633069200000|2021-10-01 06:20:00|15078.7|15076.7|15044.2|15042.2|15078.7|15076.7|15032.7|15030.7|1004
1633069500000|2021-10-01 06:25:00|15043.7|15041.7|15068.2|15066.2|15069.7|15067.7|15033.7|15031.7|884
1633069800000|2021-10-01 06:30:00|15067.7|15065.7|15070.2|15068.2|15076.2|15074.2|15061.7|15059.7|382
1633070100000|2021-10-01 06:35:00|15070.7|15068.7|15072.2|15070.2|15073.7|15071.7|15061.2|15059.2|310
1633070400000|2021-10-01 06:40:00|15071.7|15069.7|15063.2|15061.2|15073.7|15071.7|15061.7|15059.7|251
1633070700000|2021-10-01 06:45:00|15062.7|15060.7|15065.2|15063.2|15069.2|15067.2|15056.7|15054.7|460
1633071000000|2021-10-01 06:50:00|15065.7|15063.7|15044.7|15042.7|15068.7|15066.7|15043.2|15041.2|552
1633071300000|2021-10-01 06:55:00|15045.7|15043.7|15062.2|15060.2|15066.7|15064.7|15033.7|15031.7|1012
1633071600000|2021-10-01 07:00:00|15061.8|15060.6|15002.3|15001.1|15079.8|15078.6|14983.8|14982.6|5434
1633071900000|2021-10-01 07:05:00|15002.8|15001.6|15032.8|15031.6|15034.8|15033.6|14981.3|14980.1|3050
1633072200000|2021-10-01 07:10:00|15032.3|15031.1|15059.8|15058.6|15063.8|15062.6|14993.8|14992.6|2376
1633072500000|2021-10-01 07:15:00|15058.8|15057.6|15083.3|15082.1|15083.3|15082.1|15039.3|15038.1|1681
1633072800000|2021-10-01 07:20:00|15083.8|15082.6|15080.3|15079.1|15100.8|15099.6|15063.3|15062.1|2016
1633073100000|2021-10-01 07:25:00|15080.8|15079.6|15113.3|15112.1|15126.3|15125.1|15070.3|15069.1|1815
1633073400000|2021-10-01 07:30:00|15114.3|15113.1|15128.3|15127.1|15139.8|15138.6|15112.3|15111.1|1985
1633073700000|2021-10-01 07:35:00|15128.8|15127.6|15111.8|15110.6|15143.3|15142.1|15109.3|15108.1|1284
1633074000000|2021-10-01 07:40:00|15112.6|15111.4|15110.6|15109.4|15133.1|15131.9|15107.1|15105.9|883
1633074300000|2021-10-01 07:45:00|15110.1|15108.9|15110.1|15108.9|15116.1|15114.9|15093.1|15091.9|802
1633074600000|2021-10-01 07:50:00|15109.6|15108.4|15148.6|15147.4|15149.6|15148.4|15109.6|15108.4|784
1633074900000|2021-10-01 07:55:00|15148.1|15146.9|15139.1|15137.9|15178.6|15177.4|15139.1|15137.9|1090
1633075200000|2021-10-01 08:00:00|15139.6|15138.4|15135.6|15134.4|15150.1|15148.9|15130.6|15129.4|1126
1633075500000|2021-10-01 08:05:00|15136.1|15134.9|15097.6|15096.4|15139.1|15137.9|15092.1|15090.9|1073
1633075800000|2021-10-01 08:10:00|15097.1|15095.9|15082.6|15081.4|15109.1|15107.9|15079.1|15077.9|979
1633076100000|2021-10-01 08:15:00|15082.1|15080.9|15089.1|15087.9|15090.6|15089.4|15075.1|15073.9|843
1633076400000|2021-10-01 08:20:00|15089.6|15088.4|15087.1|15085.9|15090.1|15088.9|15057.6|15056.4|1172
1633076700000|2021-10-01 08:25:00|15087.6|15086.4|15102.1|15100.9|15102.6|15101.4|15074.6|15073.4|870
1633077000000|2021-10-01 08:30:00|15102.6|15101.4|15116.6|15115.4|15131.1|15129.9|15099.1|15097.9|860
1633077300000|2021-10-01 08:35:00|15116.1|15114.9|15134.6|15133.4|15137.1|15135.9|15116.1|15114.9|674
1633077600000|2021-10-01 08:40:00|15134.1|15132.9|15142.6|15141.4|15146.6|15145.4|15127.1|15125.9|550
1633077900000|2021-10-01 08:45:00|15142.1|15140.9|15122.6|15121.4|15149.1|15147.9|15113.1|15111.9|835
1633078200000|2021-10-01 08:50:00|15123.6|15122.4|15128.1|15126.9|15129.6|15128.4|15116.6|15115.4|310
1633078500000|2021-10-01 08:55:00|15128.6|15127.4|15133.1|15131.9|15136.6|15135.4|15108.1|15106.9|510
1633078800000|2021-10-01 09:00:00|15133.6|15132.4|15154.6|15153.4|15155.6|15154.4|15133.1|15131.9|665
1633079100000|2021-10-01 09:05:00|15155.1|15153.9|15147.6|15146.4|15161.1|15159.9|15147.6|15146.4|644
1633079400000|2021-10-01 09:10:00|15147.1|15145.9|15169.1|15167.9|15172.1|15170.9|15147.1|15145.9|495
1633079700000|2021-10-01 09:15:00|15168.6|15167.4|15151.6|15150.4|15173.1|15171.9|15151.1|15149.9|406
1633080000000|2021-10-01 09:20:00|15151.1|15149.9|15143.6|15142.4|15158.6|15157.4|15143.1|15141.9|475
1633080300000|2021-10-01 09:25:00|15143.1|15141.9|15152.6|15151.4|15154.1|15152.9|15131.6|15130.4|400
1633080600000|2021-10-01 09:30:00|15152.1|15150.9|15139.6|15138.4|15163.1|15161.9|15138.1|15136.9|424
1633080900000|2021-10-01 09:35:00|15140.1|15138.9|15139.6|15138.4|15146.1|15144.9|15132.1|15130.9|313
1633081200000|2021-10-01 09:40:00|15140.1|15138.9|15133.1|15131.9|15143.1|15141.9|15131.6|15130.4|228
1633081500000|2021-10-01 09:45:00|15132.6|15131.4|15124.1|15122.9|15137.1|15135.9|15116.1|15114.9|376
1633081800000|2021-10-01 09:50:00|15124.6|15123.4|15131.1|15129.9|15133.6|15132.4|15122.1|15120.9|460
1633082100000|2021-10-01 09:55:00|15130.6|15129.4|15146.1|15144.9|15148.6|15147.4|15127.1|15125.9|427
1633082400000|2021-10-01 10:00:00|15146.6|15145.4|15148.6|15147.4|15160.6|15159.4|15139.6|15138.4|486
1633082700000|2021-10-01 10:05:00|15149.1|15147.9|15150.6|15149.4|15155.1|15153.9|15145.6|15144.4|251
1633083000000|2021-10-01 10:10:00|15150.1|15148.9|15177.1|15175.9|15178.1|15176.9|15145.1|15143.9|477
1633083300000|2021-10-01 10:15:00|15177.6|15176.4|15160.1|15158.9|15181.1|15179.9|15159.6|15158.4|476
1633083600000|2021-10-01 10:20:00|15159.6|15158.4|15140.6|15139.4|15163.1|15161.9|15140.1|15138.9|443
1633083900000|2021-10-01 10:25:00|15141.1|15139.9|15143.6|15142.4|15148.1|15146.9|15138.1|15136.9|437
1633084200000|2021-10-01 10:30:00|15144.1|15142.9|15156.6|15155.4|15161.1|15159.9|15143.1|15141.9|434
1633084500000|2021-10-01 10:35:00|15157.1|15155.9|15144.1|15142.9|15158.6|15157.4|15142.6|15141.4|333
1633084800000|2021-10-01 10:40:00|15144.6|15143.4|15156.1|15154.9|15157.1|15155.9|15136.1|15134.9|346
1633085100000|2021-10-01 10:45:00|15155.6|15154.4|15152.6|15151.4|15156.6|15155.4|15144.1|15142.9|198
1633085400000|2021-10-01 10:50:00|15153.1|15151.9|15147.6|15146.4|15153.6|15152.4|15140.1|15138.9|307
1633085700000|2021-10-01 10:55:00|15148.1|15146.9|15157.6|15156.4|15157.6|15156.4|15148.1|15146.9|227
1633086000000|2021-10-01 11:00:00|15157.1|15155.9|15164.6|15163.4|15165.1|15163.9|15155.6|15154.4|429
1633086300000|2021-10-01 11:05:00|15165.1|15163.9|15182.1|15180.9|15182.1|15180.9|15159.1|15157.9|481
1633086600000|2021-10-01 11:10:00|15181.6|15180.4|15194.1|15192.9|15194.6|15193.4|15176.6|15175.4|428
1633086900000|2021-10-01 11:15:00|15193.6|15192.4|15200.6|15199.4|15204.1|15202.9|15188.1|15186.9|470
1633087200000|2021-10-01 11:20:00|15201.1|15199.9|15211.6|15210.4|15212.6|15211.4|15201.1|15199.9|578
1633087500000|2021-10-01 11:25:00|15211.1|15209.9|15215.1|15213.9|15219.6|15218.4|15207.1|15205.9|691
1633087800000|2021-10-01 11:30:00|15215.6|15214.4|15222.6|15221.4|15229.6|15228.4|15212.6|15211.4|565
1633088100000|2021-10-01 11:35:00|15222.1|15220.9|15234.6|15233.4|15240.6|15239.4|15222.1|15220.9|711
1633088400000|2021-10-01 11:40:00|15233.9|15232.7|15240.4|15239.2|15246.9|15245.7|15231.4|15230.2|577
1633088700000|2021-10-01 11:45:00|15239.9|15238.7|15252.9|15251.7|15265.4|15264.2|15239.9|15238.7|714
1633089000000|2021-10-01 11:50:00|15253.4|15252.2|15227.9|15226.7|15259.9|15258.7|15227.4|15226.2|1049
1633089300000|2021-10-01 11:55:00|15227.4|15226.2|15237.9|15236.7|15242.4|15241.2|15227.4|15226.2|460
1633089600000|2021-10-01 12:00:00|15238.4|15237.2|15244.4|15243.2|15250.4|15249.2|15238.4|15237.2|431
1633089900000|2021-10-01 12:05:00|15244.9|15243.7|15239.4|15238.2|15248.9|15247.7|15236.9|15235.7|502
1633090200000|2021-10-01 12:10:00|15239.9|15238.7|15242.4|15241.2|15247.9|15246.7|15230.4|15229.2|418
1633090500000|2021-10-01 12:15:00|15242.9|15241.7|15259.4|15258.2|15260.4|15259.2|15242.4|15241.2|454
1633090800000|2021-10-01 12:20:00|15259.9|15258.7|15245.4|15244.2|15261.4|15260.2|15245.4|15244.2|412
1633091100000|2021-10-01 12:25:00|15245.9|15244.7|15257.4|15256.2|15258.9|15257.7|15239.4|15238.2|402
1633091400000|2021-10-01 12:30:00|15256.9|15255.7|15225.4|15224.2|15258.4|15257.2|15225.4|15224.2|486
1633091700000|2021-10-01 12:35:00|15225.9|15224.7|15211.9|15210.7|15226.9|15225.7|15207.4|15206.2|634
1633092000000|2021-10-01 12:40:00|15212.4|15211.2|15221.9|15220.7|15231.4|15230.2|15209.4|15208.2|398
1633092300000|2021-10-01 12:45:00|15221.4|15220.2|15196.4|15195.2|15222.9|15221.7|15192.4|15191.2|488
1633092600000|2021-10-01 12:50:00|15195.9|15194.7|15204.9|15203.7|15210.4|15209.2|15193.4|15192.2|314
1633092900000|2021-10-01 12:55:00|15204.4|15203.2|15206.4|15205.2|15212.4|15211.2|15199.4|15198.2|241
1633093200000|2021-10-01 13:00:00|15206.9|15205.7|15229.9|15228.7|15231.9|15230.7|15206.9|15205.7|476
1633093500000|2021-10-01 13:05:00|15229.4|15228.2|15228.4|15227.2|15236.9|15235.7|15226.4|15225.2|340
1633093800000|2021-10-01 13:10:00|15228.9|15227.7|15236.4|15235.2|15236.4|15235.2|15228.4|15227.2|132
1633094100000|2021-10-01 13:15:00|15235.9|15234.7|15240.9|15239.7|15244.9|15243.7|15235.9|15234.7|297
1633094400000|2021-10-01 13:20:00|15240.4|15239.2|15238.9|15237.7|15247.4|15246.2|15237.9|15236.7|264
1633094700000|2021-10-01 13:25:00|15238.4|15237.2|15236.9|15235.7|15240.9|15239.7|15233.4|15232.2|326
1633095000000|2021-10-01 13:30:00|15236.4|15235.2|15212.4|15211.2|15246.4|15245.2|15210.4|15209.2|788
1633095300000|2021-10-01 13:35:00|15211.9|15210.7|15198.4|15197.2|15226.9|15225.7|15197.9|15196.7|739
1633095600000|2021-10-01 13:40:00|15197.9|15196.7|15171.9|15170.7|15206.4|15205.2|15171.4|15170.2|896
1633095900000|2021-10-01 13:45:00|15171.4|15170.2|15164.4|15163.2|15176.4|15175.2|15150.4|15149.2|1005
1633096200000|2021-10-01 13:50:00|15163.9|15162.7|15152.9|15151.7|15169.4|15168.2|15148.4|15147.2|758
1633096500000|2021-10-01 13:55:00|15153.4|15152.2|15145.9|15144.7|15153.4|15152.2|15133.4|15132.2|662
1633096800000|2021-10-01 14:00:00|15153.4|15152.2|15166.9|15165.7|15190.4|15189.2|15137.4|15136.2|1352
1633097100000|2021-10-01 14:05:00|15166.4|15165.2|15170.9|15169.7|15187.4|15186.2|15154.9|15153.7|706
1633097400000|2021-10-01 14:10:00|15171.4|15170.2|15166.5|15165.3|15181.5|15180.3|15158.4|15157.2|472
1633097700000|2021-10-01 14:15:00|15167|15165.8|15134|15132.8|15168|15166.8|15121|15119.8|1291
1633098000000|2021-10-01 14:20:00|15134.5|15133.3|15121|15119.8|15136.5|15135.3|15114|15112.8|1433
1633098300000|2021-10-01 14:25:00|15121.5|15120.3|15115|15113.8|15129.5|15128.3|15110.5|15109.3|647
1633098600000|2021-10-01 14:30:00|15114.5|15113.3|15123|15121.8|15131.5|15130.3|15107|15105.8|779
1633098900000|2021-10-01 14:35:00|15122.5|15121.3|15123.5|15122.3|15140.5|15139.3|15120.5|15119.3|740
1633099200000|2021-10-01 14:40:00|15122|15120.8|15130|15128.8|15142|15140.8|15121|15119.8|411
1633099500000|2021-10-01 14:45:00|15129.5|15128.3|15151.5|15150.3|15151.5|15150.3|15117.5|15116.3|388
1633099800000|2021-10-01 14:50:00|15152|15150.8|15120|15118.8|15152|15150.8|15118|15116.8|580
1633100100000|2021-10-01 14:55:00|15120.5|15119.3|15144|15142.8|15148.5|15147.3|15118.5|15117.3|553
1633100400000|2021-10-01 15:00:00|15142.5|15141.3|15142|15140.8|15160|15158.8|15138.5|15137.3|479
1633100700000|2021-10-01 15:05:00|15142.5|15141.3|15125.5|15124.3|15148.5|15147.3|15125.5|15124.3|533
1633101000000|2021-10-01 15:10:00|15126|15124.8|15174.5|15173.3|15180.5|15179.3|15122.5|15121.3|741
1633101300000|2021-10-01 15:15:00|15175|15173.8|15176.5|15175.3|15183|15181.8|15164|15162.8|748
1633101600000|2021-10-01 15:20:00|15176|15174.8|15165|15163.8|15180|15178.8|15159.5|15158.3|852
1633101900000|2021-10-01 15:25:00|15165.5|15164.3|15125.5|15124.3|15166|15164.8|15122.5|15121.3|1307
1633102200000|2021-10-01 15:30:00|15125.9|15123.9|15154.4|15152.4|15158.9|15156.9|15118.9|15116.9|1987
1633102500000|2021-10-01 15:35:00|15153.9|15151.9|15168.9|15166.9|15176.4|15174.4|15152.4|15150.4|1224
1633102800000|2021-10-01 15:40:00|15168.4|15166.4|15170.4|15168.4|15173.9|15171.9|15160.9|15158.9|377
1633103100000|2021-10-01 15:45:00|15170.9|15168.9|15168.9|15166.9|15176.9|15174.9|15166.9|15164.9|231
1633103400000|2021-10-01 15:50:00|15169.9|15167.9|15175.9|15173.9|15180.4|15178.4|15159.9|15157.9|380
1633103700000|2021-10-01 15:55:00|15176.4|15174.4|15167.4|15165.4|15176.9|15174.9|15157.9|15155.9|238
1633104000000|2021-10-01 16:00:00|15166.9|15164.9|15163.9|15161.9|15174.9|15172.9|15160.9|15158.9|109
1633104300000|2021-10-01 16:05:00|15164.4|15162.4|15174.4|15172.4|15174.4|15172.4|15159.9|15157.9|181
1633104600000|2021-10-01 16:10:00|15173.9|15171.9|15165.4|15163.4|15173.9|15171.9|15164.9|15162.9|180
1633104900000|2021-10-01 16:15:00|15164.9|15162.9|15164.9|15162.9|15167.9|15165.9|15155.4|15153.4|133
1633105200000|2021-10-01 16:20:00|15164.4|15162.4|15178.4|15176.4|15184.4|15182.4|15163.9|15161.9|191
1633105500000|2021-10-01 16:25:00|15177.9|15175.9|15175.9|15173.9|15180.9|15178.9|15171.9|15169.9|54
1633105800000|2021-10-01 16:30:00|15176.4|15174.4|15180.9|15178.9|15182.9|15180.9|15174.4|15172.4|102
1633106100000|2021-10-01 16:35:00|15181.4|15179.4|15172.4|15170.4|15185.4|15183.4|15167.9|15165.9|77
1633106400000|2021-10-01 16:40:00|15172.9|15170.9|15182.9|15180.9|15182.9|15180.9|15171.9|15169.9|75
1633106700000|2021-10-01 16:45:00|15183.4|15181.4|15180.9|15178.9|15184.9|15182.9|15176.9|15174.9|84
1633107000000|2021-10-01 16:50:00|15181.4|15179.4|15174.4|15172.4|15181.9|15179.9|15169.9|15167.9|134
1633107300000|2021-10-01 16:55:00|15174.9|15172.9|15168.4|15166.4|15177.4|15175.4|15162.4|15160.4|106
1633107600000|2021-10-01 17:00:00|15168.9|15166.9|15176.4|15174.4|15178.4|15176.4|15160.4|15158.4|101
1633107900000|2021-10-01 17:05:00|15175.9|15173.9|15186.9|15184.9|15186.9|15184.9|15175.9|15173.9|90
1633108200000|2021-10-01 17:10:00|15186.4|15184.4|15186.9|15184.9|15189.9|15187.9|15181.4|15179.4|96
1633108500000|2021-10-01 17:15:00|15187.4|15185.4|15186.4|15184.4|15191.4|15189.4|15183.9|15181.9|45
1633108800000|2021-10-01 17:20:00|15185.4|15183.4|15190.4|15188.4|15192.9|15190.9|15185.4|15183.4|58
1633109100000|2021-10-01 17:25:00|15190.9|15188.9|15188.4|15186.4|15193.9|15191.9|15188.4|15186.4|57
1633109400000|2021-10-01 17:30:00|15188.9|15186.9|15202.4|15200.4|15203.9|15201.9|15188.4|15186.4|128
1633109700000|2021-10-01 17:35:00|15202.9|15200.9|15204.4|15202.4|15204.9|15202.9|15200.9|15198.9|67
1633110000000|2021-10-01 17:40:00|15204.9|15202.9|15206.4|15204.4|15206.9|15204.9|15203.9|15201.9|63
1633110300000|2021-10-01 17:45:00|15206.9|15204.9|15218.4|15216.4|15219.9|15217.9|15204.4|15202.4|228
1633110600000|2021-10-01 17:50:00|15218.9|15216.9|15215.4|15213.4|15219.9|15217.9|15211.9|15209.9|87
1633110900000|2021-10-01 17:55:00|15215.9|15213.9|15208.9|15206.9|15215.9|15213.9|15205.9|15203.9|122
1633111200000|2021-10-01 18:00:00|15209.4|15207.4|15221.4|15219.4|15223.4|15221.4|15209.4|15207.4|119
1633111500000|2021-10-01 18:05:00|15220.9|15218.9|15226.9|15224.9|15228.9|15226.9|15220.9|15218.9|134
1633111800000|2021-10-01 18:10:00|15227.4|15225.4|15229.4|15227.4|15231.9|15229.9|15225.9|15223.9|114
1633112100000|2021-10-01 18:15:00|15229.9|15227.9|15236.4|15234.4|15238.4|15236.4|15229.9|15227.9|89
1633112400000|2021-10-01 18:20:00|15236.9|15234.9|15239.9|15237.9|15243.9|15241.9|15235.9|15233.9|63
1633112700000|2021-10-01 18:25:00|15240.4|15238.4|15236.9|15234.9|15244.9|15242.9|15235.4|15233.4|70
1633113000000|2021-10-01 18:30:00|15237.4|15235.4|15240.9|15238.9|15242.9|15240.9|15236.9|15234.9|81
1633113300000|2021-10-01 18:35:00|15240.4|15238.4|15246.9|15244.9|15248.4|15246.4|15240.4|15238.4|109
1633113600000|2021-10-01 18:40:00|15245.9|15243.9|15234.4|15232.4|15249.9|15247.9|15233.4|15231.4|165
1633113900000|2021-10-01 18:45:00|15234.9|15232.9|15245.4|15243.4|15245.9|15243.9|15234.9|15232.9|75
1633114200000|2021-10-01 18:50:00|15245.9|15243.9|15252.9|15250.9|15252.9|15250.9|15239.9|15237.9|127
1633114500000|2021-10-01 18:55:00|15253.4|15251.4|15250.9|15248.9|15255.9|15253.9|15248.9|15246.9|75
1633114800000|2021-10-01 19:00:00|15251.4|15249.4|15260.9|15258.9|15262.9|15260.9|15250.9|15248.9|132
1633115100000|2021-10-01 19:05:00|15261.4|15259.4|15262.9|15260.9|15263.9|15261.9|15258.9|15256.9|70
1633115400000|2021-10-01 19:10:00|15262.4|15260.4|15268.4|15266.4|15268.9|15266.9|15260.9|15258.9|163
1633115700000|2021-10-01 19:15:00|15268.9|15266.9|15260.4|15258.4|15273.4|15271.4|15257.4|15255.4|148
1633116000000|2021-10-01 19:20:00|15260.9|15258.9|15256.9|15254.9|15264.9|15262.9|15255.9|15253.9|97
1633116300000|2021-10-01 19:25:00|15257.4|15255.4|15246.9|15244.9|15258.9|15256.9|15243.9|15241.9|167
1633116600000|2021-10-01 19:30:00|15246.4|15244.4|15254.9|15252.9|15254.9|15252.9|15240.4|15238.4|97
1633116900000|2021-10-01 19:35:00|15255.4|15253.4|15242.4|15240.4|15255.4|15253.4|15240.9|15238.9|168
1633117200000|2021-10-01 19:40:00|15242.9|15240.9|15250.4|15248.4|15250.4|15248.4|15242.9|15240.9|61
1633117500000|2021-10-01 19:45:00|15250.9|15248.9|15243.4|15241.4|15250.9|15248.9|15237.4|15235.4|200
1633117800000|2021-10-01 19:50:00|15244.9|15242.9|15255.4|15253.4|15265.4|15263.4|15243.4|15241.4|277
1633118100000|2021-10-01 19:55:00|15254.9|15252.9|15242.4|15240.4|15255.9|15253.9|15233.4|15231.4|441
1633118400000|2021-10-01 20:00:00|15253.4|15248.4|15256.3|15251.3|15266.7|15261.7|15246|15241|16
1633118700000|2021-10-01 20:05:00|15256.2|15251.2|15257.7|15252.7|15260.1|15255.1|15252.7|15247.7|0
1633119000000|2021-10-01 20:10:00|15259.6|15254.6|15240.4|15235.4|15262.7|15257.7|15237.4|15232.4|0
1633119300000|2021-10-01 20:15:00|15239.5|15234.5|15253|15248|15253|15248|15239.5|15234.5|0
1633119600000|2021-10-01 20:20:00|15253.5|15248.5|15250.7|15245.7|15254|15249|15247.5|15242.5|0
1633119900000|2021-10-01 20:25:00|15250.2|15245.2|15249.7|15244.7|15254.5|15249.5|15247.8|15242.8|0
1633120200000|2021-10-01 20:30:00|15248.7|15243.7|15242.9|15237.9|15249.1|15244.1|15241.9|15236.9|0
1633120500000|2021-10-01 20:35:00|15243.2|15238.2|15242.8|15237.8|15246.1|15241.1|15239.9|15234.9|0
1633120800000|2021-10-01 20:40:00|15243.8|15238.8|15244.4|15239.4|15248.6|15243.6|15243.8|15238.8|0
1633121100000|2021-10-01 20:45:00|15246.3|15241.3|15245.6|15240.6|15249.3|15244.3|15241.5|15236.5|0
1633121400000|2021-10-01 20:50:00|15245.5|15240.5|15248.6|15243.6|15250|15245|15243.9|15238.9|0
1633121700000|2021-10-01 20:55:00|15247.6|15242.6|15253.1|15248.1|15255.5|15250.5|15247.5|15242.5|0
1633298400000|2021-10-03 22:00:00|15268.6|15263.6|15239.7|15234.7|15268.6|15263.6|15239.7|15234.7|0
1633298700000|2021-10-03 22:05:00|15239.9|15234.9|15250.8|15245.8|15253|15248|15238.6|15233.6|0
1633299000000|2021-10-03 22:10:00|15251.8|15246.8|15253.3|15248.3|15262.3|15257.3|15251.8|15246.8|0
1633299300000|2021-10-03 22:15:00|15254.3|15249.3|15269.7|15264.7|15271.8|15266.8|15252.3|15247.3|0
1633299600000|2021-10-03 22:20:00|15270.7|15265.7|15285.3|15280.3|15285.6|15280.6|15270.7|15265.7|0
1633299900000|2021-10-03 22:25:00|15284.4|15279.4|15298.5|15293.5|15298.5|15293.5|15280.9|15275.9|0
1633300200000|2021-10-03 22:30:00|15297.5|15292.5|15293.7|15288.7|15300.9|15295.9|15293.3|15288.3|0
1633300500000|2021-10-03 22:35:00|15292.7|15287.7|15291.1|15286.1|15293.7|15288.7|15291.1|15286.1|0
1633300800000|2021-10-03 22:40:00|15292|15287|15288|15283|15292|15287|15282.9|15277.9|0
1633301100000|2021-10-03 22:45:00|15289|15284|15286.5|15281.5|15290.3|15285.3|15284.1|15279.1|0
1633301400000|2021-10-03 22:50:00|15284.6|15279.6|15295.4|15290.4|15296.5|15291.5|15284.6|15279.6|0
1633301700000|2021-10-03 22:55:00|15294.9|15289.9|15297.7|15292.7|15301.9|15296.9|15292.1|15287.1|0
1633302000000|2021-10-03 23:00:00|15298.6|15293.6|15292.4|15287.4|15300.6|15295.6|15289.8|15284.8|0
1633302300000|2021-10-03 23:05:00|15291.4|15286.4|15301.1|15296.1|15301.1|15296.1|15289.3|15284.3|0
1633302600000|2021-10-03 23:10:00|15300.1|15295.1|15296.2|15291.2|15300.1|15295.1|15293.2|15288.2|0
1633302900000|2021-10-03 23:15:00|15293.8|15288.8|15282.6|15277.6|15293.8|15288.8|15282.1|15277.1|0
1633303200000|2021-10-03 23:20:00|15282.1|15277.1|15284.8|15279.8|15286.4|15281.4|15282.1|15277.1|0
1633303500000|2021-10-03 23:25:00|15285.8|15280.8|15290.5|15285.5|15293.4|15288.4|15284.8|15279.8|0
1633303800000|2021-10-03 23:30:00|15291.5|15286.5|15287.6|15282.6|15294.5|15289.5|15286.7|15281.7|0
1633304100000|2021-10-03 23:35:00|15288.6|15283.6|15292.4|15287.4|15294.4|15289.4|15288.6|15283.6|0
1633304400000|2021-10-03 23:40:00|15291.4|15286.4|15287.8|15282.8|15293.4|15288.4|15287.8|15282.8|0
1633304700000|2021-10-03 23:45:00|15286.8|15281.8|15279.1|15274.1|15288.8|15283.8|15278.1|15273.1|0
1633305000000|2021-10-03 23:50:00|15278.1|15273.1|15280.8|15275.8|15282.7|15277.7|15275.2|15270.2|0
1633305300000|2021-10-03 23:55:00|15281.8|15276.8|15281|15276|15282.8|15277.8|15278|15273|0
1633305600000|2021-10-04 00:00:00|15279.1|15274.1|15278.7|15273.7|15282.9|15277.9|15272.5|15267.5|0
1633305900000|2021-10-04 00:05:00|15277.7|15272.7|15275.5|15270.5|15282.9|15277.9|15274.6|15269.6|0
1633306200000|2021-10-04 00:10:00|15277.5|15272.5|15271.5|15266.5|15281.3|15276.3|15271.5|15266.5|0
1633306500000|2021-10-04 00:15:00|15270.6|15265.6|15239.4|15235.4|15270.6|15265.6|15238.9|15234.9|143
1633306800000|2021-10-04 00:20:00|15238.9|15234.9|15246.4|15242.4|15247.4|15243.4|15236.4|15232.4|78
1633307100000|2021-10-04 00:25:00|15245.9|15241.9|15237.4|15233.4|15252.4|15248.4|15236.4|15232.4|33
1633307400000|2021-10-04 00:30:00|15237.9|15233.9|15236.4|15232.4|15249.9|15245.9|15236.4|15232.4|44
1633307700000|2021-10-04 00:35:00|15235.9|15231.9|15226.9|15222.9|15239.4|15235.4|15224.9|15220.9|78
1633308000000|2021-10-04 00:40:00|15227.4|15223.4|15204.9|15200.9|15228.4|15224.4|15203.4|15199.4|78
1633308300000|2021-10-04 00:45:00|15204.4|15200.4|15202.4|15198.4|15211.4|15207.4|15191.9|15187.9|107
1633308600000|2021-10-04 00:50:00|15202.9|15198.9|15191.9|15187.9|15207.4|15203.4|15187.9|15183.9|62
1633308900000|2021-10-04 00:55:00|15192.4|15188.4|15207.4|15203.4|15208.4|15204.4|15191.4|15187.4|60
1633309200000|2021-10-04 01:00:00|15206.9|15202.9|15187.9|15183.9|15206.9|15202.9|15187.9|15183.9|45
1633309500000|2021-10-04 01:05:00|15187.4|15183.4|15191.9|15187.9|15191.9|15187.9|15180.4|15176.4|54
1633309800000|2021-10-04 01:10:00|15191.4|15187.4|15193.9|15189.9|15196.9|15192.9|15190.4|15186.4|19
1633310100000|2021-10-04 01:15:00|15195.9|15191.9|15204.9|15200.9|15206.9|15202.9|15195.9|15191.9|75
1633310400000|2021-10-04 01:20:00|15204.4|15200.4|15215.9|15211.9|15222.4|15218.4|15201.9|15197.9|56
1633310700000|2021-10-04 01:25:00|15215.4|15211.4|15218.4|15214.4|15220.9|15216.9|15211.4|15207.4|30
1633311000000|2021-10-04 01:30:00|15217.9|15213.9|15206.9|15202.9|15218.9|15214.9|15206.9|15202.9|66
1633311300000|2021-10-04 01:35:00|15204.9|15200.9|15159.9|15155.9|15206.9|15202.9|15156.9|15152.9|187
1633311600000|2021-10-04 01:40:00|15159.4|15155.4|15160.4|15156.4|15164.4|15160.4|15148.9|15144.9|79
1633311900000|2021-10-04 01:45:00|15159.9|15155.9|15163.9|15159.9|15172.4|15168.4|15158.4|15154.4|58
1633312200000|2021-10-04 01:50:00|15164.4|15160.4|15131.9|15127.9|15164.4|15160.4|15128.9|15124.9|148
1633312500000|2021-10-04 01:55:00|15131.4|15127.4|15158.9|15154.9|15163.9|15159.9|15127.9|15123.9|140
1633312800000|2021-10-04 02:00:00|15157.9|15153.9|15152.4|15148.4|15158.9|15154.9|15144.9|15140.9|84
1633313100000|2021-10-04 02:05:00|15151.4|15147.4|15135.9|15131.9|15152.4|15148.4|15134.4|15130.4|36
1633313400000|2021-10-04 02:10:00|15135.4|15131.4|15156.9|15152.9|15159.9|15155.9|15135.4|15131.4|71
1633313700000|2021-10-04 02:15:00|15157.4|15153.4|15174.9|15170.9|15174.9|15170.9|15156.9|15152.9|44
1633314000000|2021-10-04 02:20:00|15175.4|15171.4|15160.4|15156.4|15176.9|15172.9|15159.4|15155.4|46
1633314300000|2021-10-04 02:25:00|15159.4|15155.4|15165.9|15161.9|15169.9|15165.9|15154.4|15150.4|59
1633314600000|2021-10-04 02:30:00|15166.4|15162.4|15166.9|15162.9|15174.9|15170.9|15164.9|15160.9|56
1633314900000|2021-10-04 02:35:00|15167.4|15163.4|15174.9|15170.9|15175.9|15171.9|15157.9|15153.9|94
1633315200000|2021-10-04 02:40:00|15174.4|15170.4|15178.9|15174.9|15184.9|15180.9|15172.9|15168.9|57
1633315500000|2021-10-04 02:45:00|15178.4|15174.4|15182.9|15178.9|15182.9|15178.9|15172.9|15168.9|40
1633315800000|2021-10-04 02:50:00|15181.4|15177.4|15184.4|15180.4|15193.4|15189.4|15181.4|15177.4|51
1633316100000|2021-10-04 02:55:00|15183.9|15179.9|15173.4|15169.4|15185.4|15181.4|15170.9|15166.9|98
1633316400000|2021-10-04 03:00:00|15172.9|15168.9|15167.4|15163.4|15173.9|15169.9|15162.9|15158.9|42
1633316700000|2021-10-04 03:05:00|15166.9|15162.9|15165.9|15161.9|15170.9|15166.9|15161.9|15157.9|20
1633317000000|2021-10-04 03:10:00|15166.4|15162.4|15152.4|15148.4|15166.9|15162.9|15146.9|15142.9|67
1633317300000|2021-10-04 03:15:00|15152.9|15148.9|15163.9|15159.9|15166.9|15162.9|15152.9|15148.9|42
1633317600000|2021-10-04 03:20:00|15163.4|15159.4|15162.9|15158.9|15164.9|15160.9|15160.9|15156.9|8
1633317900000|2021-10-04 03:25:00|15162.4|15158.4|15159.9|15155.9|15167.9|15163.9|15159.9|15155.9|28
1633318200000|2021-10-04 03:30:00|15160.4|15156.4|15156.9|15152.9|15160.4|15156.4|15153.4|15149.4|23
1633318500000|2021-10-04 03:35:00|15157.4|15153.4|15159.9|15155.9|15160.4|15156.4|15150.9|15146.9|52
1633318800000|2021-10-04 03:40:00|15160.4|15156.4|15154.9|15150.9|15160.9|15156.9|15154.9|15150.9|18
1633319100000|2021-10-04 03:45:00|15154.4|15150.4|15147.9|15143.9|15157.4|15153.4|15146.4|15142.4|31
1633319400000|2021-10-04 03:50:00|15145.9|15141.9|15140.4|15136.4|15149.9|15145.9|15138.9|15134.9|42
1633319700000|2021-10-04 03:55:00|15141.4|15137.4|15138.4|15134.4|15145.9|15141.9|15132.4|15128.4|46
1633320000000|2021-10-04 04:00:00|15138.9|15134.9|15137.9|15133.9|15141.4|15137.4|15134.4|15130.4|37
1633320300000|2021-10-04 04:05:00|15137.4|15133.4|15138.4|15134.4|15143.9|15139.9|15133.9|15129.9|47
1633320600000|2021-10-04 04:10:00|15136.4|15132.4|15135.9|15131.9|15136.9|15132.9|15132.4|15128.4|32
1633320900000|2021-10-04 04:15:00|15136.4|15132.4|15142.4|15138.4|15145.9|15141.9|15135.9|15131.9|46
1633321200000|2021-10-04 04:20:00|15141.9|15137.9|15138.9|15134.9|15146.4|15142.4|15134.4|15130.4|38
1633321500000|2021-10-04 04:25:00|15136.9|15132.9|15138.9|15134.9|15146.4|15142.4|15136.9|15132.9|31
1633321800000|2021-10-04 04:30:00|15139.4|15135.4|15151.9|15147.9|15155.4|15151.4|15135.9|15131.9|57
1633322100000|2021-10-04 04:35:00|15153.4|15149.4|15162.9|15158.9|15163.4|15159.4|15149.9|15145.9|50
1633322400000|2021-10-04 04:40:00|15163.9|15159.9|15168.4|15164.4|15168.4|15164.4|15159.9|15155.9|26
1633322700000|2021-10-04 04:45:00|15168.9|15164.9|15174.4|15170.4|15186.9|15182.9|15168.9|15164.9|93
1633323000000|2021-10-04 04:50:00|15176.9|15172.9|15174.9|15170.9|15179.9|15175.9|15173.9|15169.9|24
1633323300000|2021-10-04 04:55:00|15175.4|15171.4|15178.4|15174.4|15183.4|15179.4|15173.4|15169.4|26
1633323600000|2021-10-04 05:00:00|15179.4|15175.4|15183.9|15179.9|15199.9|15195.9|15173.4|15169.4|126
1633323900000|2021-10-04 05:05:00|15184.9|15180.9|15197.4|15193.4|15200.9|15196.9|15183.9|15179.9|128
1633324200000|2021-10-04 05:10:00|15197.9|15193.9|15194.9|15190.9|15207.9|15203.9|15187.9|15183.9|148
1633324500000|2021-10-04 05:15:00|15195.9|15191.9|15194.9|15190.9|15197.4|15193.4|15191.4|15187.4|55
1633324800000|2021-10-04 05:20:00|15195.4|15191.4|15186.4|15182.4|15195.9|15191.9|15184.9|15180.9|33
1633325100000|2021-10-04 05:25:00|15187.9|15183.9|15196.9|15192.9|15198.4|15194.4|15186.9|15182.9|72
1633325400000|2021-10-04 05:30:00|15196.4|15192.4|15175.4|15171.4|15196.9|15192.9|15172.9|15168.9|85
1633325700000|2021-10-04 05:35:00|15174.9|15170.9|15167.9|15163.9|15177.9|15173.9|15167.4|15163.4|49
1633326000000|2021-10-04 05:40:00|15167.4|15163.4|15161.9|15157.9|15167.4|15163.4|15155.9|15151.9|92
1633326300000|2021-10-04 05:45:00|15161.4|15157.4|15167.4|15163.4|15167.4|15163.4|15148.4|15144.4|163
1633326600000|2021-10-04 05:50:00|15168.9|15164.9|15157.4|15153.4|15175.9|15171.9|15155.4|15151.4|180
1633326900000|2021-10-04 05:55:00|15158.4|15154.4|15147.4|15143.4|15161.4|15157.4|15136.9|15132.9|142
1633327200000|2021-10-04 06:00:00|15146.4|15144.4|15136.4|15134.4|15149.9|15147.9|15128.4|15126.4|637
1633327500000|2021-10-04 06:05:00|15135.9|15133.9|15111.9|15109.9|15135.9|15133.9|15111.4|15109.4|488
1633327800000|2021-10-04 06:10:00|15112.4|15110.4|15101.4|15099.4|15114.4|15112.4|15098.4|15096.4|663
1633328100000|2021-10-04 06:15:00|15100.9|15098.9|15068.4|15066.4|15104.9|15102.9|15067.9|15065.9|827
1633328400000|2021-10-04 06:20:00|15067.9|15065.9|15086.4|15084.4|15090.9|15088.9|15064.9|15062.9|598
1633328700000|2021-10-04 06:25:00|15085.9|15083.9|15120.9|15118.9|15120.9|15118.9|15083.4|15081.4|509
1633329000000|2021-10-04 06:30:00|15121.4|15119.4|15138.4|15136.4|15149.9|15147.9|15119.4|15117.4|649
1633329300000|2021-10-04 06:35:00|15139.4|15137.4|15121.9|15119.9|15142.4|15140.4|15119.9|15117.9|434
1633329600000|2021-10-04 06:40:00|15122.9|15120.9|15117.9|15115.9|15130.4|15128.4|15110.9|15108.9|490
1633329900000|2021-10-04 06:45:00|15117.4|15115.4|15086.9|15084.9|15120.4|15118.4|15084.4|15082.4|425
1633330200000|2021-10-04 06:50:00|15087.4|15085.4|15095.9|15093.9|15109.9|15107.9|15086.9|15084.9|387
1633330500000|2021-10-04 06:55:00|15095.4|15093.4|15100.4|15098.4|15100.4|15098.4|15080.4|15078.4|500
1633330800000|2021-10-04 07:00:00|15100|15098.8|15053.5|15052.3|15102|15100.8|15053.5|15052.3|2530
1633331100000|2021-10-04 07:05:00|15053|15051.8|15104.5|15103.3|15104.5|15103.3|15052|15050.8|1366
1633331400000|2021-10-04 07:10:00|15104|15102.8|15135.5|15134.3|15139.5|15138.3|15102.5|15101.3|1263
1633331700000|2021-10-04 07:15:00|15136|15134.8|15102.5|15101.3|15136.5|15135.3|15094.5|15093.3|796
1633332000000|2021-10-04 07:20:00|15102|15100.8|15077|15075.8|15116|15114.8|15073.5|15072.3|902
1633332300000|2021-10-04 07:25:00|15077.5|15076.3|15064|15062.8|15084.5|15083.3|15059|15057.8|900
1633332600000|2021-10-04 07:30:00|15063.5|15062.3|15040|15038.8|15063.5|15062.3|15036|15034.8|1358
1633332900000|2021-10-04 07:35:00|15039.5|15038.3|15061|15059.8|15067|15065.8|15037.5|15036.3|926
1633333200000|2021-10-04 07:40:00|15061.5|15060.3|15061|15059.8|15066|15064.8|15050.5|15049.3|699
1633333500000|2021-10-04 07:45:00|15060.5|15059.3|15090|15088.8|15100.5|15099.3|15052.5|15051.3|982
1633333800000|2021-10-04 07:50:00|15089.5|15088.3|15096|15094.8|15098.5|15097.3|15089|15087.8|456
1633334100000|2021-10-04 07:55:00|15096.5|15095.3|15113.8|15112.6|15114.8|15113.6|15092.5|15091.3|582
1633334400000|2021-10-04 08:00:00|15114.3|15113.1|15143.3|15142.1|15147.3|15146.1|15113.8|15112.6|1244
1633334700000|2021-10-04 08:05:00|15142.8|15141.6|15128.3|15127.1|15152.8|15151.6|15125.8|15124.6|795
1633335000000|2021-10-04 08:10:00|15127.8|15126.6|15130.8|15129.6|15149.8|15148.6|15127.8|15126.6|419
1633335300000|2021-10-04 08:15:00|15131.3|15130.1|15107.8|15106.6|15132.8|15131.6|15107.8|15106.6|724
1633335600000|2021-10-04 08:20:00|15108.3|15107.1|15104.3|15103.1|15122.8|15121.6|15104.3|15103.1|616
1633335900000|2021-10-04 08:25:00|15104.8|15103.6|15086.8|15085.6|15114.8|15113.6|15085.8|15084.6|570
1633336200000|2021-10-04 08:30:00|15086.3|15085.1|15065.3|15064.1|15091.3|15090.1|15060.8|15059.6|747
1633336500000|2021-10-04 08:35:00|15064.8|15063.6|15059.8|15058.6|15071.8|15070.6|15056.8|15055.6|633
1633336800000|2021-10-04 08:40:00|15060.3|15059.1|15074.8|15073.6|15080.8|15079.6|15051.8|15050.6|756
1633337100000|2021-10-04 08:45:00|15072.8|15071.6|15080.8|15079.6|15086.3|15085.1|15063.3|15062.1|519
1633337400000|2021-10-04 08:50:00|15081.3|15080.1|15096.8|15095.6|15101.8|15100.6|15079.3|15078.1|508
1633337700000|2021-10-04 08:55:00|15096.3|15095.1|15121.8|15120.6|15123.8|15122.6|15091.3|15090.1|551
1633338000000|2021-10-04 09:00:00|15122.8|15121.6|15135.3|15134.1|15146.8|15145.6|15116.8|15115.6|1009
1633338300000|2021-10-04 09:05:00|15135.8|15134.6|15144.3|15143.1|15157.8|15156.6|15133.8|15132.6|1023
1633338600000|2021-10-04 09:10:00|15144.8|15143.6|15155.3|15154.1|15170.8|15169.6|15144.8|15143.6|787
1633338900000|2021-10-04 09:15:00|15154.8|15153.6|15140.3|15139.1|15156.3|15155.1|15131.8|15130.6|831
1633339200000|2021-10-04 09:20:00|15140.8|15139.6|15142.8|15141.6|15149.8|15148.6|15139.3|15138.1|476
1633339500000|2021-10-04 09:25:00|15143.3|15142.1|15150.8|15149.6|15162.3|15161.1|15142.8|15141.6|354
1633339800000|2021-10-04 09:30:00|15151.3|15150.1|15132.8|15131.6|15153.8|15152.6|15124.8|15123.6|602
1633340100000|2021-10-04 09:35:00|15133.3|15132.1|15141.3|15140.1|15142.8|15141.6|15128.3|15127.1|295
1633340400000|2021-10-04 09:40:00|15141.8|15140.6|15151.8|15150.6|15160.3|15159.1|15137.8|15136.6|324
1633340700000|2021-10-04 09:45:00|15152.3|15151.1|15161.8|15160.6|15165.3|15164.1|15148.8|15147.6|310
1633341000000|2021-10-04 09:50:00|15162.3|15161.1|15146.3|15145.1|15171.8|15170.6|15143.3|15142.1|399
1633341300000|2021-10-04 09:55:00|15145.8|15144.6|15154.8|15153.6|15156.3|15155.1|15143.8|15142.6|397
1633341600000|2021-10-04 10:00:00|15155.3|15154.1|15161.8|15160.6|15168.3|15167.1|15154.3|15153.1|232
1633341900000|2021-10-04 10:05:00|15161.3|15160.1|15165.3|15164.1|15168.8|15167.6|15154.8|15153.6|249
1633342200000|2021-10-04 10:10:00|15165.8|15164.6|15166.8|15165.6|15174.8|15173.6|15165.8|15164.6|245
1633342500000|2021-10-04 10:15:00|15166.3|15165.1|15146.8|15145.6|15171.3|15170.1|15145.8|15144.6|372
1633342800000|2021-10-04 10:20:00|15147.3|15146.1|15145.8|15144.6|15150.3|15149.1|15141.3|15140.1|302
1633343100000|2021-10-04 10:25:00|15145.3|15144.1|15160.8|15159.6|15160.8|15159.6|15141.8|15140.6|172
1633343400000|2021-10-04 10:30:00|15161.8|15160.6|15158.3|15157.1|15169.3|15168.1|15157.8|15156.6|285
1633343700000|2021-10-04 10:35:00|15157.8|15156.6|15158.8|15157.6|15165.3|15164.1|15152.8|15151.6|214
1633344000000|2021-10-04 10:40:00|15158.3|15157.1|15148.8|15147.6|15159.3|15158.1|15144.8|15143.6|149
1633344300000|2021-10-04 10:45:00|15148.3|15147.1|15156.3|15155.1|15158.8|15157.6|15140.8|15139.6|297
1633344600000|2021-10-04 10:50:00|15155.8|15154.6|15160.3|15159.1|15161.8|15160.6|15152.8|15151.6|151
1633344900000|2021-10-04 10:55:00|15160.8|15159.6|15161.3|15160.1|15166.8|15165.6|15156.3|15155.1|213
1633345200000|2021-10-04 11:00:00|15160.8|15159.6|15139.8|15138.6|15162.3|15161.1|15138.8|15137.6|276
1633345500000|2021-10-04 11:05:00|15140.8|15139.6|15142.8|15141.6|15147.8|15146.6|15134.8|15133.6|333
1633345800000|2021-10-04 11:10:00|15143.3|15142.1|15121.8|15120.6|15143.8|15142.6|15121.8|15120.6|331
1633346100000|2021-10-04 11:15:00|15122.3|15121.1|15121.3|15120.1|15129.8|15128.6|15113.8|15112.6|409
1633346400000|2021-10-04 11:20:00|15122.8|15121.6|15132.3|15131.1|15133.8|15132.6|15120.8|15119.6|401
1633346700000|2021-10-04 11:25:00|15131.8|15130.6|15147.3|15146.1|15147.8|15146.6|15131.3|15130.1|237
1633347000000|2021-10-04 11:30:00|15146.8|15145.6|15136.8|15135.6|15147.8|15146.6|15134.8|15133.6|188
1633347300000|2021-10-04 11:35:00|15136.3|15135.1|15137.8|15136.6|15142.8|15141.6|15135.3|15134.1|117
1633347600000|2021-10-04 11:40:00|15136.9|15135.7|15126.9|15125.7|15139.4|15138.2|15122.9|15121.7|211
1633347900000|2021-10-04 11:45:00|15127.4|15126.2|15110.9|15109.7|15127.9|15126.7|15110.9|15109.7|198
1633348200000|2021-10-04 11:50:00|15110.4|15109.2|15112.9|15111.7|15116.9|15115.7|15102.9|15101.7|470
1633348500000|2021-10-04 11:55:00|15113.4|15112.2|15123.4|15122.2|15130.9|15129.7|15109.9|15108.7|347
1633348800000|2021-10-04 12:00:00|15123.9|15122.7|15111.4|15110.2|15128.4|15127.2|15110.4|15109.2|280
1633349100000|2021-10-04 12:05:00|15110.9|15109.7|15126.4|15125.2|15131.9|15130.7|15110.4|15109.2|187
1633349400000|2021-10-04 12:10:00|15126.9|15125.7|15144.9|15143.7|15144.9|15143.7|15125.9|15124.7|260
1633349700000|2021-10-04 12:15:00|15144.4|15143.2|15142.4|15141.2|15147.4|15146.2|15139.9|15138.7|213
1633350000000|2021-10-04 12:20:00|15141.9|15140.7|15139.9|15138.7|15142.4|15141.2|15134.9|15133.7|164
1633350300000|2021-10-04 12:25:00|15139.4|15138.2|15140.9|15139.7|15141.9|15140.7|15130.4|15129.2|208
1633350600000|2021-10-04 12:30:00|15140.4|15139.2|15129.9|15128.7|15147.9|15146.7|15129.9|15128.7|289
1633350900000|2021-10-04 12:35:00|15128.9|15127.7|15145.9|15144.7|15146.9|15145.7|15127.4|15126.2|305
1633351200000|2021-10-04 12:40:00|15145.4|15144.2|15150.4|15149.2|15152.9|15151.7|15144.9|15143.7|290
1633351500000|2021-10-04 12:45:00|15149.9|15148.7|15156.9|15155.7|15160.9|15159.7|15147.9|15146.7|315
1633351800000|2021-10-04 12:50:00|15157.4|15156.2|15162.9|15161.7|15163.9|15162.7|15155.4|15154.2|377
1633352100000|2021-10-04 12:55:00|15163.4|15162.2|15156.4|15155.2|15165.4|15164.2|15152.9|15151.7|528
1633352400000|2021-10-04 13:00:00|15156.9|15155.7|15167.4|15166.2|15168.4|15167.2|15152.9|15151.7|423
1633352700000|2021-10-04 13:05:00|15166.9|15165.7|15163.4|15162.2|15169.4|15168.2|15157.4|15156.2|341
1633353000000|2021-10-04 13:10:00|15162.9|15161.7|15160.9|15159.7|15163.4|15162.2|15149.4|15148.2|503
1633353300000|2021-10-04 13:15:00|15160.4|15159.2|15161.4|15160.2|15164.9|15163.7|15152.9|15151.7|239
1633353600000|2021-10-04 13:20:00|15161.9|15160.7|15168.9|15167.7|15169.9|15168.7|15160.9|15159.7|311
1633353900000|2021-10-04 13:25:00|15168.4|15167.2|15162.9|15161.7|15168.9|15167.7|15160.4|15159.2|235
1633354200000|2021-10-04 13:30:00|15162.4|15161.2|15155.9|15154.7|15175.9|15174.7|15153.9|15152.7|1077
1633354500000|2021-10-04 13:35:00|15155.4|15154.2|15164.9|15163.7|15167.9|15166.7|15148.4|15147.2|754
1633354800000|2021-10-04 13:40:00|15164.4|15163.2|15146.9|15145.7|15168.9|15167.7|15142.4|15141.2|626
1633355100000|2021-10-04 13:45:00|15146.4|15145.2|15153.9|15152.7|15164.9|15163.7|15143.9|15142.7|559
1633355400000|2021-10-04 13:50:00|15153.4|15152.2|15155.4|15154.2|15159.9|15158.7|15140.9|15139.7|687
1633355700000|2021-10-04 13:55:00|15154.9|15153.7|15171.4|15170.2|15174.9|15173.7|15152.4|15151.2|464
1633356000000|2021-10-04 14:00:00|15169.4|15168.2|15154.4|15153.2|15177.4|15176.2|15154.4|15153.2|708
1633356300000|2021-10-04 14:05:00|15154.9|15153.7|15152.9|15151.7|15165.9|15164.7|15140.9|15139.7|817
1633356600000|2021-10-04 14:10:00|15153.4|15152.2|15150.9|15149.7|15158.4|15157.2|15147.9|15146.7|449
1633356900000|2021-10-04 14:15:00|15150.4|15149.2|15115.9|15114.7|15151.4|15150.2|15114.4|15113.2|655
1633357200000|2021-10-04 14:20:00|15116.4|15115.2|15085.9|15084.7|15121.4|15120.2|15080.4|15079.2|1080
1633357500000|2021-10-04 14:25:00|15085.4|15084.2|15083.9|15082.7|15089.9|15088.7|15061.4|15060.2|1458
1633357800000|2021-10-04 14:30:00|15084.4|15083.2|15060.4|15059.2|15084.4|15083.2|15059.9|15058.7|905
1633358100000|2021-10-04 14:35:00|15059.9|15058.7|15032.9|15031.7|15059.9|15058.7|15014.9|15013.7|1957
1633358400000|2021-10-04 14:40:00|15033.4|15032.2|15073.9|15072.7|15074.4|15073.2|15025.9|15024.7|1367
1633358700000|2021-10-04 14:45:00|15073.4|15072.2|15049.9|15048.7|15073.4|15072.2|15049.9|15048.7|724
1633359000000|2021-10-04 14:50:00|15050.4|15049.2|15023.4|15022.2|15052.4|15051.2|15022.9|15021.7|1031
1633359300000|2021-10-04 14:55:00|15024.4|15023.2|15050.9|15049.7|15055.4|15054.2|15021.9|15020.7|988
1633359600000|2021-10-04 15:00:00|15049.9|15048.7|15034.9|15033.7|15049.9|15048.7|15025.4|15024.2|764
1633359900000|2021-10-04 15:05:00|15035.4|15034.2|15041.4|15040.2|15050.9|15049.7|15024.4|15023.2|796
1633360200000|2021-10-04 15:10:00|15040.4|15039.2|15055.4|15054.2|15058.9|15057.7|15036.4|15035.2|897
1633360500000|2021-10-04 15:15:00|15054.9|15053.7|15063.4|15062.2|15069.4|15068.2|15041.4|15040.2|657
1633360800000|2021-10-04 15:20:00|15062.9|15061.7|15044.9|15043.7|15066.4|15065.2|15041.9|15040.7|672
1633361100000|2021-10-04 15:25:00|15045.4|15044.2|15044.4|15043.2|15066.4|15065.2|15037.9|15036.7|1237
1633361400000|2021-10-04 15:30:00|15044.8|15042.8|15037.8|15035.8|15048.8|15046.8|15028.3|15026.3|1426
1633361700000|2021-10-04 15:35:00|15038.3|15036.3|15027.8|15025.8|15041.8|15039.8|15024.8|15022.8|884
1633362000000|2021-10-04 15:40:00|15027.3|15025.3|15044.8|15042.8|15045.8|15043.8|15025.3|15023.3|524
1633362300000|2021-10-04 15:45:00|15044.3|15042.3|15052.8|15050.8|15054.8|15052.8|15040.3|15038.3|329
1633362600000|2021-10-04 15:50:00|15052.3|15050.3|15063.3|15061.3|15063.8|15061.8|15040.8|15038.8|270
1633362900000|2021-10-04 15:55:00|15062.8|15060.8|15075.3|15073.3|15079.3|15077.3|15056.8|15054.8|519
1633363200000|2021-10-04 16:00:00|15074.8|15072.8|15065.8|15063.8|15079.3|15077.3|15064.8|15062.8|230
1633363500000|2021-10-04 16:05:00|15066.3|15064.3|15078.8|15076.8|15079.8|15077.8|15064.3|15062.3|174
1633363800000|2021-10-04 16:10:00|15078.3|15076.3|15072.3|15070.3|15078.3|15076.3|15067.3|15065.3|134
1633364100000|2021-10-04 16:15:00|15071.8|15069.8|15067.3|15065.3|15074.8|15072.8|15064.3|15062.3|160
1633364400000|2021-10-04 16:20:00|15066.8|15064.8|15047.8|15045.8|15068.3|15066.3|15047.8|15045.8|246
1633364700000|2021-10-04 16:25:00|15048.3|15046.3|15046.3|15044.3|15053.8|15051.8|15044.3|15042.3|163
1633365000000|2021-10-04 16:30:00|15045.8|15043.8|15061.8|15059.8|15063.3|15061.3|15045.8|15043.8|118
1633365300000|2021-10-04 16:35:00|15061.3|15059.3|15049.3|15047.3|15062.8|15060.8|15046.3|15044.3|87
1633365600000|2021-10-04 16:40:00|15049.8|15047.8|15035.3|15033.3|15050.3|15048.3|15032.8|15030.8|251
1633365900000|2021-10-04 16:45:00|15035.8|15033.8|15049.3|15047.3|15049.8|15047.8|15032.8|15030.8|184
1633366200000|2021-10-04 16:50:00|15048.8|15046.8|15049.8|15047.8|15050.3|15048.3|15032.8|15030.8|204
1633366500000|2021-10-04 16:55:00|15049.3|15047.3|15046.8|15044.8|15061.8|15059.8|15046.8|15044.8|311
1633366800000|2021-10-04 17:00:00|15046.3|15044.3|15032.8|15030.8|15051.8|15049.8|15032.3|15030.3|258
1633367100000|2021-10-04 17:05:00|15033.8|15031.8|15055.3|15053.3|15059.8|15057.8|15031.3|15029.3|267
1633367400000|2021-10-04 17:10:00|15054.8|15052.8|15065.8|15063.8|15068.8|15066.8|15053.3|15051.3|147
1633367700000|2021-10-04 17:15:00|15066.3|15064.3|15053.8|15051.8|15066.3|15064.3|15052.8|15050.8|129
1633368000000|2021-10-04 17:20:00|15054.3|15052.3|15059.3|15057.3|15063.3|15061.3|15047.8|15045.8|154
1633368300000|2021-10-04 17:25:00|15058.8|15056.8|15049.3|15047.3|15061.3|15059.3|15047.8|15045.8|118
1633368600000|2021-10-04 17:30:00|15049.8|15047.8|15063.3|15061.3|15063.3|15061.3|15047.8|15045.8|202
1633368900000|2021-10-04 17:35:00|15062.8|15060.8|15068.3|15066.3|15068.8|15066.8|15056.8|15054.8|121
1633369200000|2021-10-04 17:40:00|15067.8|15065.8|15061.3|15059.3|15067.8|15065.8|15055.3|15053.3|84
1633369500000|2021-10-04 17:45:00|15060.8|15058.8|15063.8|15061.8|15065.8|15063.8|15053.8|15051.8|96
1633369800000|2021-10-04 17:50:00|15063.3|15061.3|15058.3|15056.3|15067.3|15065.3|15054.3|15052.3|121
1633370100000|2021-10-04 17:55:00|15058.8|15056.8|15054.3|15052.3|15059.3|15057.3|15052.3|15050.3|45
1633370400000|2021-10-04 18:00:00|15054.8|15052.8|15063.3|15061.3|15071.3|15069.3|15053.8|15051.8|170
1633370700000|2021-10-04 18:05:00|15062.8|15060.8|15069.8|15067.8|15073.8|15071.8|15059.3|15057.3|152
1633371000000|2021-10-04 18:10:00|15069.3|15067.3|15057.3|15055.3|15073.3|15071.3|15053.3|15051.3|138
1633371300000|2021-10-04 18:15:00|15056.8|15054.8|15066.3|15064.3|15066.8|15064.8|15054.8|15052.8|132
1633371600000|2021-10-04 18:20:00|15065.8|15063.8|15067.8|15065.8|15074.8|15072.8|15061.3|15059.3|157
1633371900000|2021-10-04 18:25:00|15067.3|15065.3|15061.8|15059.8|15067.8|15065.8|15059.3|15057.3|103
1633372200000|2021-10-04 18:30:00|15062.3|15060.3|15061.8|15059.8|15066.8|15064.8|15054.8|15052.8|96
1633372500000|2021-10-04 18:35:00|15061.3|15059.3|15064.3|15062.3|15067.8|15065.8|15056.8|15054.8|65
1633372800000|2021-10-04 18:40:00|15063.8|15061.8|15067.3|15065.3|15069.3|15067.3|15059.8|15057.8|75
1633373100000|2021-10-04 18:45:00|15067.8|15065.8|15074.3|15072.3|15075.3|15073.3|15065.8|15063.8|102
1633373400000|2021-10-04 18:50:00|15074.8|15072.8|15069.8|15067.8|15074.8|15072.8|15063.8|15061.8|99
1633373700000|2021-10-04 18:55:00|15069.3|15067.3|15068.3|15066.3|15071.8|15069.8|15065.3|15063.3|96
1633374000000|2021-10-04 19:00:00|15068.8|15066.8|15084.3|15082.3|15085.8|15083.8|15066.3|15064.3|161
1633374300000|2021-10-04 19:05:00|15084.8|15082.8|15074.8|15072.8|15088.8|15086.8|15073.8|15071.8|192
1633374600000|2021-10-04 19:10:00|15074.3|15072.3|15071.8|15069.8|15076.3|15074.3|15063.8|15061.8|188
1633374900000|2021-10-04 19:15:00|15071.3|15069.3|15061.3|15059.3|15078.8|15076.8|15059.8|15057.8|106
1633375200000|2021-10-04 19:20:00|15061.8|15059.8|15057.8|15055.8|15063.8|15061.8|15055.3|15053.3|139
1633375500000|2021-10-04 19:25:00|15057.3|15055.3|15062.3|15060.3|15064.8|15062.8|15054.3|15052.3|154
1633375800000|2021-10-04 19:30:00|15061.8|15059.8|15073.8|15071.8|15077.3|15075.3|15058.3|15056.3|170
1633376100000|2021-10-04 19:35:00|15073.3|15071.3|15055.8|15053.8|15073.8|15071.8|15055.8|15053.8|177
1633376400000|2021-10-04 19:40:00|15055.3|15053.3|15075.8|15073.8|15081.8|15079.8|15055.3|15053.3|342
1633376700000|2021-10-04 19:45:00|15076.3|15074.3|15073.8|15071.8|15083.8|15081.8|15072.8|15070.8|225
1633377000000|2021-10-04 19:50:00|15073.3|15071.3|15057.8|15055.8|15073.3|15071.3|15053.8|15051.8|376
1633377300000|2021-10-04 19:55:00|15058.3|15056.3|15082.8|15080.8|15085.8|15083.8|15057.8|15055.8|577
1633377600000|2021-10-04 20:00:00|15085.2|15080.2|15085.4|15080.4|15093.9|15088.9|15081.1|15076.1|11
1633377900000|2021-10-04 20:05:00|15086.3|15081.3|15087.7|15082.7|15093.5|15088.5|15084.3|15079.3|0
1633378200000|2021-10-04 20:10:00|15086.7|15081.7|15082.5|15077.5|15086.7|15081.7|15079|15074|0
1633378500000|2021-10-04 20:15:00|15083.5|15078.5|15082.5|15077.5|15085.8|15080.8|15081.6|15076.6|0
1633378800000|2021-10-04 20:20:00|15082|15077|15082.4|15077.4|15084.4|15079.4|15081.5|15076.5|0
1633379100000|2021-10-04 20:25:00|15082.9|15077.9|15081.3|15076.3|15082.9|15077.9|15080.3|15075.3|0
1633379400000|2021-10-04 20:30:00|15080.3|15075.3|15075.9|15070.9|15080.3|15075.3|15069|15064|0
1633379700000|2021-10-04 20:35:00|15075.6|15070.6|15079.9|15074.9|15083.3|15078.3|15075.6|15070.6|0
1633380000000|2021-10-04 20:40:00|15080.4|15075.4|15086.3|15081.3|15087.3|15082.3|15079.5|15074.5|0
1633380300000|2021-10-04 20:45:00|15086.4|15081.4|15088.3|15083.3|15090.3|15085.3|15082.7|15077.7|0
1633380600000|2021-10-04 20:50:00|15089.3|15084.3|15084.3|15079.3|15089.3|15084.3|15084.3|15079.3|0
1633380900000|2021-10-04 20:55:00|15085.3|15080.3|15082.5|15077.5|15085.3|15080.3|15082|15077|0
1633381200000|2021-10-04 21:00:00|15081.1|15076.1|15083.1|15078.1|15083.1|15078.1|15079.3|15074.3|0
1633381500000|2021-10-04 21:05:00|15083.2|15078.2|15083.4|15078.4|15083.9|15078.9|15082.6|15077.6|0
1633381800000|2021-10-04 21:10:00|15082.9|15077.9|15081.9|15076.9|15083.4|15078.4|15081.9|15076.9|0
1633382100000|2021-10-04 21:15:00|15081.8|15076.8|15080.6|15075.6|15081.9|15076.9|15080.6|15075.6|0
1633382400000|2021-10-04 21:20:00|15080.5|15075.5|15080.2|15075.2|15081|15076|15080|15075|0
1633382700000|2021-10-04 21:25:00|15080.5|15075.5|15078.4|15073.4|15080.7|15075.7|15078.4|15073.4|0
1633383000000|2021-10-04 21:30:00|15078.6|15073.6|15083|15078|15083|15078|15078.3|15073.3|0
1633383300000|2021-10-04 21:35:00|15082.8|15077.8|15082.5|15077.5|15083.4|15078.4|15082.5|15077.5|0
1633383600000|2021-10-04 21:40:00|15082.7|15077.7|15081.9|15076.9|15083.6|15078.6|15081.9|15076.9|0
1633383900000|2021-10-04 21:45:00|15081.8|15076.8|15083.9|15078.9|15084|15079|15081.8|15076.8|0
1633384200000|2021-10-04 21:50:00|15084|15079|15083.4|15078.4|15084.2|15079.2|15082.5|15077.5|0
1633384500000|2021-10-04 21:55:00|15083.5|15078.5|15083.7|15078.7|15085|15080|15082.4|15077.4|0
1633384800000|2021-10-04 22:00:00|15091.2|15086.2|15084.6|15079.6|15097.5|15092.5|15082.6|15077.6|0
1633385100000|2021-10-04 22:05:00|15086.5|15081.5|15087.3|15082.3|15087.5|15082.5|15082.7|15077.7|0
1633385400000|2021-10-04 22:10:00|15088.2|15083.2|15093.7|15088.7|15094.7|15089.7|15087.8|15082.8|0
1633385700000|2021-10-04 22:15:00|15094.2|15089.2|15093.1|15088.1|15095.7|15090.7|15091|15086|0
1633386000000|2021-10-04 22:20:00|15094.1|15089.1|15092|15087|15095|15090|15092|15087|0
1633386300000|2021-10-04 22:25:00|15093|15088|15097|15092|15098.8|15093.8|15092|15087|0
1633386600000|2021-10-04 22:30:00|15098|15093|15103.8|15098.8|15103.8|15098.8|15096.7|15091.7|0
1633386900000|2021-10-04 22:35:00|15102.8|15097.8|15104.1|15099.1|15104.1|15099.1|15102.7|15097.7|0
1633387200000|2021-10-04 22:40:00|15106|15101|15107.7|15102.7|15110.2|15105.2|15106|15101|0
1633387500000|2021-10-04 22:45:00|15106.7|15101.7|15104.2|15099.2|15107.7|15102.7|15102.3|15097.3|0
1633387800000|2021-10-04 22:50:00|15103.7|15098.7|15098.8|15093.8|15105.1|15100.1|15097.8|15092.8|0
1633388100000|2021-10-04 22:55:00|15097.8|15092.8|15105.1|15100.1|15106.1|15101.1|15097.8|15092.8|0
1633388400000|2021-10-04 23:00:00|15106.1|15101.1|15107.2|15102.2|15109.2|15104.2|15106.1|15101.1|0
1633388700000|2021-10-04 23:05:00|15107.7|15102.7|15101.4|15096.4|15108.2|15103.2|15099.4|15094.4|0
1633389000000|2021-10-04 23:10:00|15100.4|15095.4|15106.7|15101.7|15108.7|15103.7|15100.4|15095.4|0
1633389300000|2021-10-04 23:15:00|15107.7|15102.7|15092|15087|15107.7|15102.7|15089.2|15084.2|0
1633389600000|2021-10-04 23:20:00|15092.5|15087.5|15094.2|15089.2|15096.1|15091.1|15086.7|15081.7|0
1633389900000|2021-10-04 23:25:00|15095.2|15090.2|15090.9|15085.9|15096.7|15091.7|15090.9|15085.9|0
1633390200000|2021-10-04 23:30:00|15088.9|15083.9|15089.3|15084.3|15094.6|15089.6|15079.2|15074.2|0
1633390500000|2021-10-04 23:35:00|15088.3|15083.3|15093|15088|15096.1|15091.1|15088.3|15083.3|0
1633390800000|2021-10-04 23:40:00|15091.1|15086.1|15089.1|15084.1|15091.1|15086.1|15074.6|15069.6|0
1633391100000|2021-10-04 23:45:00|15088.1|15083.1|15089.8|15084.8|15093.7|15088.7|15086.2|15081.2|0
1633391400000|2021-10-04 23:50:00|15090.7|15085.7|15087.8|15082.8|15098.5|15093.5|15085.9|15080.9|0
1633391700000|2021-10-04 23:55:00|15086.9|15081.9|15086|15081|15091.1|15086.1|15079.2|15074.2|0
1633392000000|2021-10-05 00:00:00|15087|15082|15094.3|15089.3|15095.2|15090.2|15076.5|15071.5|0
1633392300000|2021-10-05 00:05:00|15095.3|15090.3|15089|15084|15095.3|15090.3|15076.5|15071.5|0
1633392600000|2021-10-05 00:10:00|15090|15085|15087.2|15082.2|15094|15089|15084.8|15079.8|0
1633392900000|2021-10-05 00:15:00|15086.3|15081.3|15069.8|15065.8|15093.3|15089.3|15067.8|15063.8|120
1633393200000|2021-10-05 00:20:00|15070.3|15066.3|15065.8|15061.8|15071.3|15067.3|15057.3|15053.3|35
1633393500000|2021-10-05 00:25:00|15065.3|15061.3|15070.3|15066.3|15073.3|15069.3|15063.8|15059.8|37
1633393800000|2021-10-05 00:30:00|15070.8|15066.8|15052.8|15048.8|15070.8|15066.8|15052.3|15048.3|58
1633394100000|2021-10-05 00:35:00|15052.3|15048.3|15052.3|15048.3|15056.3|15052.3|15050.3|15046.3|28
1633394400000|2021-10-05 00:40:00|15051.8|15047.8|15034.3|15030.3|15051.8|15047.8|15034.3|15030.3|43
1633394700000|2021-10-05 00:45:00|15034.8|15030.8|15030.8|15026.8|15036.8|15032.8|15028.8|15024.8|60
1633395000000|2021-10-05 00:50:00|15029.8|15025.8|15038.8|15034.8|15041.8|15037.8|15027.8|15023.8|66
1633395300000|2021-10-05 00:55:00|15038.3|15034.3|15023.3|15019.3|15038.3|15034.3|15023.3|15019.3|68
1633395600000|2021-10-05 01:00:00|15022.8|15018.8|15034.3|15030.3|15042.8|15038.8|15019.8|15015.8|82
1633395900000|2021-10-05 01:05:00|15033.8|15029.8|15014.8|15010.8|15033.8|15029.8|15007.8|15003.8|109
1633396200000|2021-10-05 01:10:00|15014.3|15010.3|15008.3|15004.3|15018.8|15014.8|15008.3|15004.3|44
1633396500000|2021-10-05 01:15:00|15008.8|15004.8|15002.8|14998.8|15011.8|15007.8|15000.8|14996.8|65
1633396800000|2021-10-05 01:20:00|15003.3|14999.3|15006.3|15002.3|15015.3|15011.3|15000.8|14996.8|114
1633397100000|2021-10-05 01:25:00|15005.8|15001.8|15007.8|15003.8|15011.8|15007.8|15005.8|15001.8|26
1633397400000|2021-10-05 01:30:00|15007.3|15003.3|15011.8|15007.8|15012.8|15008.8|14996.3|14992.3|49
1633397700000|2021-10-05 01:35:00|15012.3|15008.3|15016.8|15012.8|15020.8|15016.8|15005.8|15001.8|51
1633398000000|2021-10-05 01:40:00|15017.3|15013.3|15026.3|15022.3|15038.8|15034.8|15015.8|15011.8|33
1633398300000|2021-10-05 01:45:00|15026.8|15022.8|15032.3|15028.3|15035.3|15031.3|15025.8|15021.8|80
1633398600000|2021-10-05 01:50:00|15033.8|15029.8|15048.8|15044.8|15056.3|15052.3|15032.8|15028.8|83
1633398900000|2021-10-05 01:55:00|15049.8|15045.8|15044.8|15040.8|15062.3|15058.3|15038.8|15034.8|38
1633399200000|2021-10-05 02:00:00|15044.3|15040.3|15054.3|15050.3|15054.8|15050.8|15034.8|15030.8|91
1633399500000|2021-10-05 02:05:00|15054.8|15050.8|15049.3|15045.3|15070.8|15066.8|15046.8|15042.8|71
1633399800000|2021-10-05 02:10:00|15048.8|15044.8|15053.8|15049.8|15058.3|15054.3|15046.3|15042.3|26
1633400100000|2021-10-05 02:15:00|15053.3|15049.3|15055.3|15051.3|15058.8|15054.8|15049.3|15045.3|37
1633400400000|2021-10-05 02:20:00|15055.8|15051.8|15046.8|15042.8|15062.8|15058.8|15044.3|15040.3|55
1633400700000|2021-10-05 02:25:00|15046.3|15042.3|15066.3|15062.3|15066.8|15062.8|15045.8|15041.8|43
1633401000000|2021-10-05 02:30:00|15065.8|15061.8|15071.8|15067.8|15084.8|15080.8|15065.8|15061.8|66
1633401300000|2021-10-05 02:35:00|15071.3|15067.3|15090.3|15086.3|15092.8|15088.8|15071.3|15067.3|72
1633401600000|2021-10-05 02:40:00|15090.8|15086.8|15085.3|15081.3|15092.3|15088.3|15080.8|15076.8|26
1633401900000|2021-10-05 02:45:00|15085.8|15081.8|15100.3|15096.3|15105.8|15101.8|15085.8|15081.8|122
1633402200000|2021-10-05 02:50:00|15100.8|15096.8|15097.8|15093.8|15101.8|15097.8|15094.8|15090.8|15
1633402500000|2021-10-05 02:55:00|15097.3|15093.3|15093.8|15089.8|15097.3|15093.3|15086.3|15082.3|46
1633402800000|2021-10-05 03:00:00|15094.3|15090.3|15099.3|15095.3|15110.3|15106.3|15091.8|15087.8|64
1633403100000|2021-10-05 03:05:00|15098.8|15094.8|15098.3|15094.3|15102.3|15098.3|15092.3|15088.3|51
1633403400000|2021-10-05 03:10:00|15098.8|15094.8|15103.8|15099.8|15108.8|15104.8|15094.8|15090.8|34
1633403700000|2021-10-05 03:15:00|15104.3|15100.3|15094.8|15090.8|15105.3|15101.3|15092.8|15088.8|33
1633404000000|2021-10-05 03:20:00|15095.3|15091.3|15101.8|15097.8|15101.8|15097.8|15092.8|15088.8|18
1633404300000|2021-10-05 03:25:00|15101.3|15097.3|15097.3|15093.3|15104.8|15100.8|15096.8|15092.8|38
1633404600000|2021-10-05 03:30:00|15096.3|15092.3|15073.3|15069.3|15097.8|15093.8|15071.8|15067.8|55
1633404900000|2021-10-05 03:35:00|15073.8|15069.8|15116.8|15112.8|15117.8|15113.8|15073.3|15069.3|91
1633405200000|2021-10-05 03:40:00|15116.3|15112.3|15110.3|15106.3|15117.8|15113.8|15106.8|15102.8|41
1633405500000|2021-10-05 03:45:00|15108.8|15104.8|15115.3|15111.3|15115.3|15111.3|15098.8|15094.8|28
1633405800000|2021-10-05 03:50:00|15115.8|15111.8|15120.8|15116.8|15124.8|15120.8|15113.8|15109.8|25
1633406100000|2021-10-05 03:55:00|15121.3|15117.3|15121.8|15117.8|15123.3|15119.3|15114.8|15110.8|24
1633406400000|2021-10-05 04:00:00|15121.3|15117.3|15112.3|15108.3|15121.8|15117.8|15110.8|15106.8|23
1633406700000|2021-10-05 04:05:00|15111.8|15107.8|15112.3|15108.3|15117.3|15113.3|15110.3|15106.3|27
1633407000000|2021-10-05 04:10:00|15113.3|15109.3|15102.8|15098.8|15113.8|15109.8|15101.3|15097.3|34
1633407300000|2021-10-05 04:15:00|15103.8|15099.8|15105.3|15101.3|15108.3|15104.3|15102.8|15098.8|11
1633407600000|2021-10-05 04:20:00|15105.8|15101.8|15102.3|15098.3|15107.8|15103.8|15095.8|15091.8|41
1633407900000|2021-10-05 04:25:00|15101.8|15097.8|15086.8|15082.8|15101.8|15097.8|15085.3|15081.3|35
1633408200000|2021-10-05 04:30:00|15086.3|15082.3|15080.8|15076.8|15087.8|15083.8|15079.3|15075.3|15
1633408500000|2021-10-05 04:35:00|15081.3|15077.3|15078.8|15074.8|15085.3|15081.3|15078.8|15074.8|19
1633408800000|2021-10-05 04:40:00|15075.8|15071.8|15084.8|15080.8|15085.3|15081.3|15075.8|15071.8|18
1633409100000|2021-10-05 04:45:00|15085.3|15081.3|15091.3|15087.3|15103.8|15099.8|15083.8|15079.8|52
1633409400000|2021-10-05 04:50:00|15090.8|15086.8|15091.3|15087.3|15095.8|15091.8|15088.3|15084.3|15
1633409700000|2021-10-05 04:55:00|15091.8|15087.8|15098.3|15094.3|15099.3|15095.3|15090.3|15086.3|15
1633410000000|2021-10-05 05:00:00|15099.3|15095.3|15100.8|15096.8|15109.8|15105.8|15094.8|15090.8|42
1633410300000|2021-10-05 05:05:00|15100.3|15096.3|15101.3|15097.3|15108.8|15104.8|15092.3|15088.3|74
1633410600000|2021-10-05 05:10:00|15101.8|15097.8|15085.8|15081.8|15102.3|15098.3|15083.8|15079.8|33
1633410900000|2021-10-05 05:15:00|15086.8|15082.8|15085.3|15081.3|15090.8|15086.8|15077.8|15073.8|93
1633411200000|2021-10-05 05:20:00|15085.8|15081.8|15091.3|15087.3|15092.8|15088.8|15083.8|15079.8|22
1633411500000|2021-10-05 05:25:00|15091.8|15087.8|15097.8|15093.8|15099.8|15095.8|15087.3|15083.3|22
1633411800000|2021-10-05 05:30:00|15097.3|15093.3|15081.8|15077.8|15098.8|15094.8|15079.8|15075.8|43
1633412100000|2021-10-05 05:35:00|15081.3|15077.3|15091.3|15087.3|15092.8|15088.8|15078.3|15074.3|43
1633412400000|2021-10-05 05:40:00|15090.8|15086.8|15082.3|15078.3|15090.8|15086.8|15082.3|15078.3|75
1633412700000|2021-10-05 05:45:00|15082.8|15078.8|15090.8|15086.8|15091.8|15087.8|15082.8|15078.8|96
1633413000000|2021-10-05 05:50:00|15088.3|15084.3|15088.3|15084.3|15091.3|15087.3|15080.8|15076.8|98
1633413300000|2021-10-05 05:55:00|15087.8|15083.8|15092.8|15088.8|15093.3|15089.3|15081.3|15077.3|85
1633413600000|2021-10-05 06:00:00|15091.8|15089.8|15110.3|15108.3|15114.3|15112.3|15083.3|15081.3|536
1633413900000|2021-10-05 06:05:00|15109.8|15107.8|15076.8|15074.8|15111.3|15109.3|15076.3|15074.3|606
1633414200000|2021-10-05 06:10:00|15076.3|15074.3|15066.3|15064.3|15078.3|15076.3|15065.3|15063.3|441
1633414500000|2021-10-05 06:15:00|15066.8|15064.8|15052.8|15050.8|15070.8|15068.8|15043.3|15041.3|809
1633414800000|2021-10-05 06:20:00|15052.3|15050.3|15068.3|15066.3|15074.3|15072.3|15051.8|15049.8|282
1633415100000|2021-10-05 06:25:00|15067.8|15065.8|15080.3|15078.3|15085.8|15083.8|15067.8|15065.8|190
1633415400000|2021-10-05 06:30:00|15079.8|15077.8|15064.3|15062.3|15079.8|15077.8|15064.3|15062.3|239
1633415700000|2021-10-05 06:35:00|15064.8|15062.8|15069.3|15067.3|15071.8|15069.8|15060.8|15058.8|187
1633416000000|2021-10-05 06:40:00|15069.8|15067.8|15072.3|15070.3|15077.8|15075.8|15068.3|15066.3|256
1633416300000|2021-10-05 06:45:00|15072.8|15070.8|15068.3|15066.3|15078.8|15076.8|15068.3|15066.3|164
1633416600000|2021-10-05 06:50:00|15068.8|15066.8|15074.8|15072.8|15080.3|15078.3|15065.8|15063.8|285
1633416900000|2021-10-05 06:55:00|15075.3|15073.3|15071.3|15069.3|15082.3|15080.3|15068.8|15066.8|284
1633417200000|2021-10-05 07:00:00|15070.9|15069.7|15060.9|15059.7|15077.4|15076.2|15041.9|15040.7|2286
1633417500000|2021-10-05 07:05:00|15061.4|15060.2|15065.4|15064.2|15073.4|15072.2|15052.4|15051.2|777
1633417800000|2021-10-05 07:10:00|15065.9|15064.7|15098.4|15097.2|15106.4|15105.2|15064.4|15063.2|1150
1633418100000|2021-10-05 07:15:00|15097.9|15096.7|15063.4|15062.2|15104.4|15103.2|15063.4|15062.2|1174
1633418400000|2021-10-05 07:20:00|15061.4|15060.2|15084.9|15083.7|15094.9|15093.7|15060.9|15059.7|958
1633418700000|2021-10-05 07:25:00|15085.4|15084.2|15086.4|15085.2|15094.4|15093.2|15077.4|15076.2|412
1633419000000|2021-10-05 07:30:00|15085.4|15084.2|15064.4|15063.2|15085.4|15084.2|15053.9|15052.7|1002
1633419300000|2021-10-05 07:35:00|15063.9|15062.7|15041.4|15040.2|15063.9|15062.7|15031.4|15030.2|942
1633419600000|2021-10-05 07:40:00|15041.2|15040|15045.7|15044.5|15069.7|15068.5|15039.2|15038|797
1633419900000|2021-10-05 07:45:00|15045.2|15044|15060.7|15059.5|15062.2|15061|15037.2|15036|704
1633420200000|2021-10-05 07:50:00|15061.2|15060|15049.7|15048.5|15063.2|15062|15042.7|15041.5|439
1633420500000|2021-10-05 07:55:00|15050.2|15049|15020.2|15019|15054.2|15053|15015.7|15014.5|728
1633420800000|2021-10-05 08:00:00|15019.7|15018.5|15027.7|15026.5|15032.2|15031|15011.2|15010|766
1633421100000|2021-10-05 08:05:00|15028.2|15027|15039.7|15038.5|15047.7|15046.5|15024.2|15023|569
1633421400000|2021-10-05 08:10:00|15039.2|15038|15065.2|15064|15068.2|15067|15030.7|15029.5|609
1633421700000|2021-10-05 08:15:00|15064.7|15063.5|15060.7|15059.5|15069.2|15068|15057.2|15056|582
1633422000000|2021-10-05 08:20:00|15061.2|15060|15049.2|15048|15067.2|15066|15046.2|15045|393
1633422300000|2021-10-05 08:25:00|15048.7|15047.5|15055.2|15054|15055.7|15054.5|15036.2|15035|387
1633422600000|2021-10-05 08:30:00|15055.7|15054.5|15072.7|15071.5|15073.2|15072|15055.2|15054|521
1633422900000|2021-10-05 08:35:00|15073.2|15072|15077.7|15076.5|15082.2|15081|15068.7|15067.5|537
1633423200000|2021-10-05 08:40:00|15077.2|15076|15073.7|15072.5|15078.2|15077|15061.7|15060.5|484
1633423500000|2021-10-05 08:45:00|15073.2|15072|15070.7|15069.5|15079.2|15078|15069.7|15068.5|310
1633423800000|2021-10-05 08:50:00|15070.2|15069|15075.2|15074|15088.2|15087|15069.7|15068.5|574
1633424100000|2021-10-05 08:55:00|15074.7|15073.5|15086.2|15085|15086.7|15085.5|15073.7|15072.5|357
1633424400000|2021-10-05 09:00:00|15085.7|15084.5|15093.2|15092|15098.7|15097.5|15082.7|15081.5|546
1633424700000|2021-10-05 09:05:00|15093.7|15092.5|15095.7|15094.5|15105.2|15104|15093.7|15092.5|380
1633425000000|2021-10-05 09:10:00|15095.2|15094|15100.2|15099|15102.2|15101|15094.2|15093|322
1633425300000|2021-10-05 09:15:00|15100.7|15099.5|15100.7|15099.5|15105.7|15104.5|15096.2|15095|344
1633425600000|2021-10-05 09:20:00|15101.2|15100|15104.7|15103.5|15117.2|15116|15100.7|15099.5|514
1633425900000|2021-10-05 09:25:00|15105.2|15104|15097.2|15096|15109.7|15108.5|15091.2|15090|529
1633426200000|2021-10-05 09:30:00|15096.7|15095.5|15094.7|15093.5|15099.2|15098|15087.2|15086|313
1633426500000|2021-10-05 09:35:00|15095.2|15094|15104.2|15103|15105.2|15104|15092.2|15091|286
1633426800000|2021-10-05 09:40:00|15104.7|15103.5|15109.7|15108.5|15122.7|15121.5|15104.2|15103|542
1633427100000|2021-10-05 09:45:00|15109.2|15108|15119.7|15118.5|15121.2|15120|15109.2|15108|338
1633427400000|2021-10-05 09:50:00|15119.2|15118|15110.7|15109.5|15120.2|15119|15110.2|15109|230
1633427700000|2021-10-05 09:55:00|15110.2|15109|15112.2|15111|15114.7|15113.5|15104.2|15103|263
1633428000000|2021-10-05 10:00:00|15112.7|15111.5|15103.2|15102|15117.7|15116.5|15097.7|15096.5|357
1633428300000|2021-10-05 10:05:00|15103.7|15102.5|15089.7|15088.5|15103.7|15102.5|15085.2|15084|438
1633428600000|2021-10-05 10:10:00|15090.2|15089|15098.7|15097.5|15105.2|15104|15090.2|15089|385
1633428900000|2021-10-05 10:15:00|15099.2|15098|15093.7|15092.5|15102.7|15101.5|15090.7|15089.5|244
1633429200000|2021-10-05 10:20:00|15093.2|15092|15099.7|15098.5|15102.2|15101|15093.2|15092|154
1633429500000|2021-10-05 10:25:00|15099.2|15098|15095.7|15094.5|15106.2|15105|15095.7|15094.5|145
1633429800000|2021-10-05 10:30:00|15095.2|15094|15080.2|15079|15096.7|15095.5|15078.7|15077.5|245
1633430100000|2021-10-05 10:35:00|15080.7|15079.5|15096.7|15095.5|15097.2|15096|15080.2|15079|200
1633430400000|2021-10-05 10:40:00|15096.2|15095|15091.2|15090|15102.2|15101|15089.2|15088|205
1633430700000|2021-10-05 10:45:00|15090.7|15089.5|15082.2|15081|15093.7|15092.5|15078.7|15077.5|252
1633431000000|2021-10-05 10:50:00|15082.7|15081.5|15085.7|15084.5|15090.2|15089|15082.7|15081.5|118
1633431300000|2021-10-05 10:55:00|15085.2|15084|15089.7|15088.5|15089.7|15088.5|15080.7|15079.5|168
1633431600000|2021-10-05 11:00:00|15086.7|15085.5|15076.7|15075.5|15089.7|15088.5|15075.2|15074|548
1633431900000|2021-10-05 11:05:00|15077.2|15076|15085.7|15084.5|15088.2|15087|15075.2|15074|151
1633432200000|2021-10-05 11:10:00|15086.2|15085|15094.7|15093.5|15098.7|15097.5|15085.2|15084|228
1633432500000|2021-10-05 11:15:00|15095.2|15094|15099.7|15098.5|15100.7|15099.5|15094.2|15093|241
1633432800000|2021-10-05 11:20:00|15100.2|15099|15085.2|15084|15102.2|15101|15083.7|15082.5|218
1633433100000|2021-10-05 11:25:00|15084.7|15083.5|15110.2|15109|15113.7|15112.5|15084.7|15083.5|303
1633433400000|2021-10-05 11:30:00|15112.2|15111|15100.2|15099|15113.2|15112|15099.2|15098|219
1633433700000|2021-10-05 11:35:00|15099.7|15098.5|15115.2|15114|15116.2|15115|15099.2|15098|251
1633434000000|2021-10-05 11:40:00|15115|15113.8|15114|15112.8|15118.5|15117.3|15110.5|15109.3|421
1633434300000|2021-10-05 11:45:00|15113.5|15112.3|15111|15109.8|15115|15113.8|15110.5|15109.3|166
1633434600000|2021-10-05 11:50:00|15111.5|15110.3|15105|15103.8|15114|15112.8|15103.5|15102.3|298
1633434900000|2021-10-05 11:55:00|15105.5|15104.3|15109|15107.8|15111|15109.8|15096.5|15095.3|271
1633435200000|2021-10-05 12:00:00|15107|15105.8|15105.5|15104.3|15116|15114.8|15104.5|15103.3|207
1633435500000|2021-10-05 12:05:00|15105|15103.8|15101.5|15100.3|15105|15103.8|15100|15098.8|264
1633435800000|2021-10-05 12:10:00|15102|15100.8|15101|15099.8|15110|15108.8|15099.5|15098.3|168
1633436100000|2021-10-05 12:15:00|15101.5|15100.3|15100|15098.8|15105|15103.8|15092.5|15091.3|263
1633436400000|2021-10-05 12:20:00|15101|15099.8|15089.5|15088.3|15102|15100.8|15087.5|15086.3|213
1633436700000|2021-10-05 12:25:00|15090|15088.8|15093|15091.8|15097|15095.8|15090|15088.8|161
1633437000000|2021-10-05 12:30:00|15092|15090.8|15098.5|15097.3|15099|15097.8|15091.5|15090.3|163
1633437300000|2021-10-05 12:35:00|15099|15097.8|15095.5|15094.3|15099|15097.8|15091.5|15090.3|228
1633437600000|2021-10-05 12:40:00|15096|15094.8|15096.5|15095.3|15100|15098.8|15090.5|15089.3|108
1633437900000|2021-10-05 12:45:00|15097|15095.8|15102.5|15101.3|15104|15102.8|15096.5|15095.3|190
1633438200000|2021-10-05 12:50:00|15103|15101.8|15104|15102.8|15105|15103.8|15100|15098.8|215
1633438500000|2021-10-05 12:55:00|15103.5|15102.3|15109|15107.8|15115|15113.8|15103.5|15102.3|234
1633438800000|2021-10-05 13:00:00|15109.5|15108.3|15106.5|15105.3|15110|15108.8|15099|15097.8|210
1633439100000|2021-10-05 13:05:00|15107|15105.8|15100.5|15099.3|15108|15106.8|15097|15095.8|259
1633439400000|2021-10-05 13:10:00|15101|15099.8|15089|15087.8|15103|15101.8|15087|15085.8|331
1633439700000|2021-10-05 13:15:00|15088.5|15087.3|15094|15092.8|15095|15093.8|15084|15082.8|246
1633440000000|2021-10-05 13:20:00|15094.5|15093.3|15088|15086.8|15097.5|15096.3|15083|15081.8|250
1633440300000|2021-10-05 13:25:00|15088.5|15087.3|15096.5|15095.3|15099.5|15098.3|15088.5|15087.3|180
1633440600000|2021-10-05 13:30:00|15096|15094.8|15097|15095.8|15106|15104.8|15085|15083.8|577
1633440900000|2021-10-05 13:35:00|15098|15096.8|15088|15086.8|15108.5|15107.3|15071|15069.8|857
1633441200000|2021-10-05 13:40:00|15087.5|15086.3|15079.5|15078.3|15098|15096.8|15077|15075.8|466
1633441500000|2021-10-05 13:45:00|15080|15078.8|15095.5|15094.3|15098|15096.8|15077|15075.8|615
1633441800000|2021-10-05 13:50:00|15096|15094.8|15102|15100.8|15106|15104.8|15093|15091.8|483
1633442100000|2021-10-05 13:55:00|15102.5|15101.3|15093.5|15092.3|15110|15108.8|15087|15085.8|1010
1633442400000|2021-10-05 14:00:00|15094.5|15093.3|15121.5|15120.3|15125.5|15124.3|15094|15092.8|774
1633442700000|2021-10-05 14:05:00|15122|15120.8|15137.5|15136.3|15142|15140.8|15116|15114.8|825
1633443000000|2021-10-05 14:10:00|15138|15136.8|15149|15147.8|15153|15151.8|15138|15136.8|898
1633443300000|2021-10-05 14:15:00|15149.5|15148.3|15149.5|15148.3|15158|15156.8|15145|15143.8|607
1633443600000|2021-10-05 14:20:00|15150|15148.8|15155|15153.8|15162|15160.8|15149|15147.8|685
1633443900000|2021-10-05 14:25:00|15155.5|15154.3|15162|15160.8|15166|15164.8|15155|15153.8|670
1633444200000|2021-10-05 14:30:00|15161.5|15160.3|15167.5|15166.3|15170.5|15169.3|15161|15159.8|619
1633444500000|2021-10-05 14:35:00|15168|15166.8|15159|15157.8|15172|15170.8|15158.5|15157.3|563
1633444800000|2021-10-05 14:40:00|15159.5|15158.3|15164|15162.8|15167|15165.8|15159.5|15158.3|509
1633445100000|2021-10-05 14:45:00|15164.5|15163.3|15168.5|15167.3|15173.5|15172.3|15162.5|15161.3|375
1633445400000|2021-10-05 14:50:00|15169|15167.8|15170.5|15169.3|15175|15173.8|15163|15161.8|492
1633445700000|2021-10-05 14:55:00|15171|15169.8|15179|15177.8|15179|15177.8|15167|15165.8|500
1633446000000|2021-10-05 15:00:00|15178|15176.8|15174.5|15173.3|15181.5|15180.3|15172|15170.8|628
1633446300000|2021-10-05 15:05:00|15175|15173.8|15182|15180.8|15183.5|15182.3|15175|15173.8|517
1633446600000|2021-10-05 15:10:00|15181.5|15180.3|15184.5|15183.3|15190|15188.8|15180|15178.8|484
1633446900000|2021-10-05 15:15:00|15185|15183.8|15183.5|15182.3|15187|15185.8|15180|15178.8|390
1633447200000|2021-10-05 15:20:00|15184|15182.8|15186.5|15185.3|15193|15191.8|15181.5|15180.3|910
1633447500000|2021-10-05 15:25:00|15187|15185.8|15197|15195.8|15207|15205.8|15182.5|15181.3|1839
1633447800000|2021-10-05 15:30:00|15197.5|15196.3|15195.4|15193.4|15199.4|15197.4|15186.9|15184.9|1590
1633448100000|2021-10-05 15:35:00|15196.4|15194.4|15195.4|15193.4|15209.4|15207.4|15192.4|15190.4|987
1633448400000|2021-10-05 15:40:00|15195.9|15193.9|15183.4|15181.4|15195.9|15193.9|15183.4|15181.4|447
1633448700000|2021-10-05 15:45:00|15183.9|15181.9|15176.4|15174.4|15185.9|15183.9|15176.4|15174.4|362
1633449000000|2021-10-05 15:50:00|15176.9|15174.9|15182.9|15180.9|15185.4|15183.4|15176.9|15174.9|162
1633449300000|2021-10-05 15:55:00|15183.4|15181.4|15191.4|15189.4|15192.4|15190.4|15182.4|15180.4|193
1633449600000|2021-10-05 16:00:00|15191.9|15189.9|15190.9|15188.9|15192.4|15190.4|15184.9|15182.9|96
1633449900000|2021-10-05 16:05:00|15191.4|15189.4|15197.4|15195.4|15197.9|15195.9|15190.4|15188.4|80
1633450200000|2021-10-05 16:10:00|15197.9|15195.9|15193.9|15191.9|15200.4|15198.4|15193.4|15191.4|189
1633450500000|2021-10-05 16:15:00|15194.4|15192.4|15187.4|15185.4|15195.4|15193.4|15186.4|15184.4|196
1633450800000|2021-10-05 16:20:00|15188.4|15186.4|15181.4|15179.4|15189.9|15187.9|15179.4|15177.4|222
1633451100000|2021-10-05 16:25:00|15180.9|15178.9|15183.4|15181.4|15186.9|15184.9|15179.9|15177.9|98
1633451400000|2021-10-05 16:30:00|15183.9|15181.9|15188.4|15186.4|15189.9|15187.9|15180.4|15178.4|142
1633451700000|2021-10-05 16:35:00|15187.9|15185.9|15184.9|15182.9|15189.4|15187.4|15182.4|15180.4|50
1633452000000|2021-10-05 16:40:00|15184.4|15182.4|15182.4|15180.4|15189.4|15187.4|15181.4|15179.4|66
1633452300000|2021-10-05 16:45:00|15182.9|15180.9|15192.9|15190.9|15194.4|15192.4|15182.4|15180.4|155
1633452600000|2021-10-05 16:50:00|15192.4|15190.4|15189.9|15187.9|15195.4|15193.4|15189.9|15187.9|75
1633452900000|2021-10-05 16:55:00|15190.4|15188.4|15189.9|15187.9|15193.4|15191.4|15187.9|15185.9|92
1633453200000|2021-10-05 17:00:00|15189.4|15187.4|15184.4|15182.4|15191.4|15189.4|15183.4|15181.4|97
1633453500000|2021-10-05 17:05:00|15183.9|15181.9|15190.4|15188.4|15192.4|15190.4|15183.4|15181.4|64
1633453800000|2021-10-05 17:10:00|15190.9|15188.9|15187.4|15185.4|15194.4|15192.4|15185.4|15183.4|98
1633454100000|2021-10-05 17:15:00|15187.9|15185.9|15187.4|15185.4|15190.4|15188.4|15184.4|15182.4|49
1633454400000|2021-10-05 17:20:00|15187.9|15185.9|15192.4|15190.4|15192.9|15190.9|15184.9|15182.9|65
1633454700000|2021-10-05 17:25:00|15191.9|15189.9|15185.9|15183.9|15192.4|15190.4|15183.9|15181.9|89
1633455000000|2021-10-05 17:30:00|15185.4|15183.4|15184.4|15182.4|15189.4|15187.4|15181.4|15179.4|230
1633455300000|2021-10-05 17:35:00|15183.9|15181.9|15188.4|15186.4|15188.9|15186.9|15180.4|15178.4|93
1633455600000|2021-10-05 17:40:00|15187.9|15185.9|15193.4|15191.4|15193.4|15191.4|15187.9|15185.9|62
1633455900000|2021-10-05 17:45:00|15192.9|15190.9|15190.4|15188.4|15193.9|15191.9|15188.4|15186.4|56
1633456200000|2021-10-05 17:50:00|15190.9|15188.9|15188.4|15186.4|15194.4|15192.4|15188.4|15186.4|40
1633456500000|2021-10-05 17:55:00|15188.9|15186.9|15191.4|15189.4|15191.4|15189.4|15186.4|15184.4|45
1633456800000|2021-10-05 18:00:00|15190.9|15188.9|15190.4|15188.4|15194.9|15192.9|15188.4|15186.4|66
1633457100000|2021-10-05 18:05:00|15190.9|15188.9|15187.9|15185.9|15190.9|15188.9|15183.9|15181.9|43
1633457400000|2021-10-05 18:10:00|15187.4|15185.4|15187.9|15185.9|15191.4|15189.4|15186.4|15184.4|19
1633457700000|2021-10-05 18:15:00|15188.4|15186.4|15185.9|15183.9|15191.4|15189.4|15184.4|15182.4|21
1633458000000|2021-10-05 18:20:00|15186.4|15184.4|15189.4|15187.4|15190.4|15188.4|15184.4|15182.4|189
1633458300000|2021-10-05 18:25:00|15189.9|15187.9|15194.4|15192.4|15194.4|15192.4|15188.9|15186.9|96
1633458600000|2021-10-05 18:30:00|15193.9|15191.9|15196.4|15194.4|15198.4|15196.4|15193.4|15191.4|82
1633458900000|2021-10-05 18:35:00|15197.4|15195.4|15197.9|15195.9|15199.4|15197.4|15193.9|15191.9|57
1633459200000|2021-10-05 18:40:00|15198.4|15196.4|15197.9|15195.9|15202.4|15200.4|15195.4|15193.4|89
1633459500000|2021-10-05 18:45:00|15198.4|15196.4|15198.5|15196.5|15200|15198|15196|15194|32
1633459800000|2021-10-05 18:50:00|15198|15196|15196|15194|15200|15198|15195.5|15193.5|48
1633460100000|2021-10-05 18:55:00|15196.5|15194.5|15193.5|15191.5|15198|15196|15192.5|15190.5|62
1633460400000|2021-10-05 19:00:00|15193|15191|15192.5|15190.5|15194|15192|15189.5|15187.5|47
1633460700000|2021-10-05 19:05:00|15193|15191|15192|15190|15194|15192|15190|15188|48
1633461000000|2021-10-05 19:10:00|15191.5|15189.5|15193.5|15191.5|15194|15192|15188.5|15186.5|50
1633461300000|2021-10-05 19:15:00|15193|15191|15191|15189|15195|15193|15188|15186|85
1633461600000|2021-10-05 19:20:00|15190|15188|15184|15182|15191|15189|15182|15180|118
1633461900000|2021-10-05 19:25:00|15183.5|15181.5|15185|15183|15188|15186|15181|15179|119
1633462200000|2021-10-05 19:30:00|15184.5|15182.5|15188|15186|15189|15187|15182|15180|129
1633462500000|2021-10-05 19:35:00|15187.5|15185.5|15189|15187|15193|15191|15187|15185|165
1633462800000|2021-10-05 19:40:00|15188.5|15186.5|15190|15188|15195|15193|15187|15185|70
1633463100000|2021-10-05 19:45:00|15189.5|15187.5|15188.5|15186.5|15192|15190|15185.5|15183.5|112
1633463400000|2021-10-05 19:50:00|15189|15187|15179.5|15177.5|15189.5|15187.5|15176.5|15174.5|381
1633463700000|2021-10-05 19:55:00|15180|15178|15173.5|15171.5|15185|15183|15172.5|15170.5|432
1633464000000|2021-10-05 20:00:00|15179.3|15174.3|15182.1|15177.1|15188.8|15183.8|15175.5|15170.5|19
1633464300000|2021-10-05 20:05:00|15184|15179|15185.2|15180.2|15187.9|15182.9|15180.4|15175.4|0
1633464600000|2021-10-05 20:10:00|15184.2|15179.2|15180.3|15175.3|15187|15182|15180.2|15175.2|0
1633464900000|2021-10-05 20:15:00|15181.2|15176.2|15177.3|15172.3|15184.5|15179.5|15176.4|15171.4|0
1633465200000|2021-10-05 20:20:00|15178.3|15173.3|15181.2|15176.2|15181.2|15176.2|15177.3|15172.3|0
1633465500000|2021-10-05 20:25:00|15180.2|15175.2|15180.5|15175.5|15180.5|15175.5|15177.2|15172.2|0
1633465800000|2021-10-05 20:30:00|15180.4|15175.4|15182.4|15177.4|15185.3|15180.3|15180.4|15175.4|0
1633466100000|2021-10-05 20:35:00|15181.4|15176.4|15179|15174|15182.9|15177.9|15178|15173|0
1633466400000|2021-10-05 20:40:00|15178|15173|15173.9|15168.9|15178|15173|15168.7|15163.7|0
1633466700000|2021-10-05 20:45:00|15173.4|15168.4|15167.9|15162.9|15177.2|15172.2|15166.7|15161.7|0
1633467000000|2021-10-05 20:50:00|15168.1|15163.1|15180.4|15175.4|15180.9|15175.9|15168.1|15163.1|0
1633467300000|2021-10-05 20:55:00|15179.9|15174.9|15185.4|15180.4|15188.7|15183.7|15179.9|15174.9|0
1633467600000|2021-10-05 21:00:00|15185.3|15180.3|15184.2|15179.2|15185.4|15180.4|15184|15179|0
1633467900000|2021-10-05 21:05:00|15183.9|15178.9|15182.6|15177.6|15185.1|15180.1|15182.5|15177.5|0
1633468200000|2021-10-05 21:10:00|15182.7|15177.7|15183|15178|15183|15178|15182.6|15177.6|0
1633468500000|2021-10-05 21:15:00|15182.9|15177.9|15182.8|15177.8|15183|15178|15182.8|15177.8|0
1633468800000|2021-10-05 21:20:00|15182.2|15177.2|15181.8|15176.8|15182.8|15177.8|15181.8|15176.8|0
1633469100000|2021-10-05 21:25:00|15182.6|15177.6|15183.6|15178.6|15183.6|15178.6|15182.5|15177.5|0
1633469400000|2021-10-05 21:30:00|15183.5|15178.5|15181.9|15176.9|15183.5|15178.5|15181.7|15176.7|0
1633469700000|2021-10-05 21:35:00|15182|15177|15181.5|15176.5|15182.2|15177.2|15181.5|15176.5|0
1633470000000|2021-10-05 21:40:00|15181.4|15176.4|15181.7|15176.7|15181.7|15176.7|15181.3|15176.3|0
1633470300000|2021-10-05 21:45:00|15182|15177|15182.4|15177.4|15182.5|15177.5|15181.8|15176.8|0
1633470600000|2021-10-05 21:50:00|15182.1|15177.1|15182.5|15177.5|15182.5|15177.5|15181.9|15176.9|0
1633470900000|2021-10-05 21:55:00|15182.7|15177.7|15181.1|15176.1|15183.1|15178.1|15181|15176|0
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15192.1|15187.1|15193.1|15188.1|15176.2|15171.2|0
1633471500000|2021-10-05 22:05:00|15193.1|15188.1|15193|15188|15195|15190|15191|15186|0
1633471800000|2021-10-05 22:10:00|15194.9|15189.9|15193.5|15188.5|15194.9|15189.9|15188|15183|0
1633472100000|2021-10-05 22:15:00|15194.5|15189.5|15192.7|15187.7|15196.5|15191.5|15189.7|15184.7|0
1633472400000|2021-10-05 22:20:00|15193.7|15188.7|15194.6|15189.6|15194.6|15189.6|15190.7|15185.7|0
1633472700000|2021-10-05 22:25:00|15193.7|15188.7|15191.6|15186.6|15195.6|15190.6|15191.6|15186.6|0
1633473000000|2021-10-05 22:30:00|15191.1|15186.1|15187.5|15182.5|15191.6|15186.6|15181.7|15176.7|0
1633473300000|2021-10-05 22:35:00|15187|15182|15186.5|15181.5|15187.5|15182.5|15185.6|15180.6|0
1633473600000|2021-10-05 22:40:00|15186.4|15181.4|15187.4|15182.4|15189.4|15184.4|15185.5|15180.5|0
1633473900000|2021-10-05 22:45:00|15186.9|15181.9|15187.4|15182.4|15188.4|15183.4|15185.5|15180.5|0
1633474200000|2021-10-05 22:50:00|15186.4|15181.4|15185.5|15180.5|15189.3|15184.3|15181.6|15176.6|0
1633474500000|2021-10-05 22:55:00|15185.4|15180.4|15187.3|15182.3|15189.3|15184.3|15185.4|15180.4|0
1633474800000|2021-10-05 23:00:00|15187.8|15182.8|15184.4|15179.4|15188.3|15183.3|15183.9|15178.9|0
1633475100000|2021-10-05 23:05:00|15185.4|15180.4|15177.7|15172.7|15185.4|15180.4|15175.8|15170.8|0
1633475400000|2021-10-05 23:10:00|15176.8|15171.8|15171.3|15166.3|15178.6|15173.6|15169.5|15164.5|0
1633475700000|2021-10-05 23:15:00|15170.4|15165.4|15163.1|15158.1|15171.3|15166.3|15160.3|15155.3|0
1633476000000|2021-10-05 23:20:00|15162.6|15157.6|15157.5|15152.5|15166.2|15161.2|15156.4|15151.4|0
1633476300000|2021-10-05 23:25:00|15157.7|15152.7|15155.7|15150.7|15158.8|15153.8|15154.8|15149.8|0
1633476600000|2021-10-05 23:30:00|15156.7|15151.7|15163.8|15158.8|15163.8|15158.8|15152.7|15147.7|0
1633476900000|2021-10-05 23:35:00|15162.9|15157.9|15164|15159|15164.4|15159.4|15160|15155|0
1633477200000|2021-10-05 23:40:00|15163.6|15158.6|15157.7|15152.7|15163.6|15158.6|15156.7|15151.7|0
1633477500000|2021-10-05 23:45:00|15157.2|15152.2|15144.9|15139.9|15157.2|15152.2|15144.9|15139.9|0
1633477800000|2021-10-05 23:50:00|15144.8|15139.8|15152.7|15147.7|15153.6|15148.6|15144.8|15139.8|0
1633478100000|2021-10-05 23:55:00|15153.1|15148.1|15150|15145|15156.6|15151.6|15150|15145|0
1633478400000|2021-10-06 00:00:00|15151|15146|15151.2|15146.2|15156|15151|15146|15141|0
1633478700000|2021-10-06 00:05:00|15152.2|15147.2|15155.5|15150.5|15162.4|15157.4|15151.2|15146.2|0
1633479000000|2021-10-06 00:10:00|15155|15150|15159.5|15154.5|15159.5|15154.5|15148.8|15143.8|0
1633479300000|2021-10-06 00:15:00|15158.5|15153.5|15168.5|15164.5|15169.5|15165.5|15158.5|15153.5|99
1633479600000|2021-10-06 00:20:00|15168|15164|15182.5|15178.5|15183|15179|15165.5|15161.5|34
1633479900000|2021-10-06 00:25:00|15182|15178|15187|15183|15187|15183|15180.5|15176.5|18
1633480200000|2021-10-06 00:30:00|15187.5|15183.5|15189|15185|15197|15193|15186.5|15182.5|37
1633480500000|2021-10-06 00:35:00|15189.5|15185.5|15185|15181|15194.5|15190.5|15183|15179|18
1633480800000|2021-10-06 00:40:00|15185.5|15181.5|15185|15181|15188.5|15184.5|15178|15174|18
1633481100000|2021-10-06 00:45:00|15185.5|15181.5|15186.5|15182.5|15192|15188|15184.5|15180.5|10
1633481400000|2021-10-06 00:50:00|15186|15182|15184.5|15180.5|15186.5|15182.5|15179|15175|22
1633481700000|2021-10-06 00:55:00|15184|15180|15182.5|15178.5|15186.5|15182.5|15181.5|15177.5|4
1633482000000|2021-10-06 01:00:00|15183|15179|15157.5|15153.5|15189.5|15185.5|15153|15149|100
1633482300000|2021-10-06 01:05:00|15156|15152|15133|15129|15156|15152|15132|15128|85
1633482600000|2021-10-06 01:10:00|15132.5|15128.5|15132|15128|15136|15132|15128.5|15124.5|31
1633482900000|2021-10-06 01:15:00|15131.5|15127.5|15138.5|15134.5|15138.5|15134.5|15124.5|15120.5|63
1633483200000|2021-10-06 01:20:00|15139|15135|15146|15142|15147|15143|15137.5|15133.5|31
1633483500000|2021-10-06 01:25:00|15146.5|15142.5|15128|15124|15149|15145|15128|15124|32
1633483800000|2021-10-06 01:30:00|15127.5|15123.5|15116.5|15112.5|15133.5|15129.5|15116.5|15112.5|68
1633484100000|2021-10-06 01:35:00|15116|15112|15112.5|15108.5|15120|15116|15106|15102|88
1633484400000|2021-10-06 01:40:00|15110|15106|15091.5|15087.5|15111|15107|15087.5|15083.5|128
1633484700000|2021-10-06 01:45:00|15091|15087|15089.5|15085.5|15100|15096|15080|15076|95
1633485000000|2021-10-06 01:50:00|15089|15085|15065|15061|15089|15085|15056|15052|95
1633485300000|2021-10-06 01:55:00|15065.5|15061.5|15091|15087|15091|15087|15065|15061|91
1633485600000|2021-10-06 02:00:00|15090.5|15086.5|15088|15084|15091|15087|15082|15078|62
1633485900000|2021-10-06 02:05:00|15087.5|15083.5|15093.5|15089.5|15096.5|15092.5|15079.5|15075.5|18
1633486200000|2021-10-06 02:10:00|15093|15089|15096.5|15092.5|15100.5|15096.5|15089.5|15085.5|55
1633486500000|2021-10-06 02:15:00|15097|15093|15090.5|15086.5|15097.5|15093.5|15085|15081|43
1633486800000|2021-10-06 02:20:00|15090|15086|15106.5|15102.5|15106.5|15102.5|15083|15079|36
1633487100000|2021-10-06 02:25:00|15106|15102|15096|15092|15106|15102|15095|15091|30
1633487400000|2021-10-06 02:30:00|15095.5|15091.5|15095.5|15091.5|15100.5|15096.5|15090.5|15086.5|33
1633487700000|2021-10-06 02:35:00|15096|15092|15097.5|15093.5|15104|15100|15095|15091|20
1633488000000|2021-10-06 02:40:00|15098|15094|15093.5|15089.5|15100|15096|15093.5|15089.5|13
1633488300000|2021-10-06 02:45:00|15093|15089|15074|15070|15093.5|15089.5|15065.5|15061.5|106
1633488600000|2021-10-06 02:50:00|15077|15073|15067.5|15063.5|15078|15074|15059|15055|63
1633488900000|2021-10-06 02:55:00|15068|15064|15084|15080|15087|15083|15067.5|15063.5|58
1633489200000|2021-10-06 03:00:00|15085|15081|15067|15063|15086|15082|15066.5|15062.5|45
1633489500000|2021-10-06 03:05:00|15067.5|15063.5|15077.5|15073.5|15084|15080|15064|15060|38
1633489800000|2021-10-06 03:10:00|15077|15073|15077.5|15073.5|15080.5|15076.5|15068|15064|28
1633490100000|2021-10-06 03:15:00|15076|15072|15079.5|15075.5|15084|15080|15069|15065|22
1633490400000|2021-10-06 03:20:00|15079|15075|15096|15092|15097|15093|15075|15071|29
1633490700000|2021-10-06 03:25:00|15096.5|15092.5|15091.5|15087.5|15099|15095|15086|15082|39
1633491000000|2021-10-06 03:30:00|15092|15088|15093|15089|15104|15100|15090.5|15086.5|41
1633491300000|2021-10-06 03:35:00|15092.5|15088.5|15097|15093|15099.5|15095.5|15083.5|15079.5|64
1633491600000|2021-10-06 03:40:00|15096.5|15092.5|15099|15095|15099|15095|15089|15085|26
1633491900000|2021-10-06 03:45:00|15099.5|15095.5|15098.5|15094.5|15106|15102|15098|15094|36
1633492200000|2021-10-06 03:50:00|15098|15094|15113|15109|15113|15109|15096|15092|34
1633492500000|2021-10-06 03:55:00|15113.5|15109.5|15104|15100|15115|15111|15103|15099|52
1633492800000|2021-10-06 04:00:00|15104.5|15100.5|15102.5|15098.5|15110.5|15106.5|15101|15097|37
1633493100000|2021-10-06 04:05:00|15101|15097|15102.5|15098.5|15104.5|15100.5|15098|15094|23
1633493400000|2021-10-06 04:10:00|15102|15098|15095.5|15091.5|15103|15099|15093|15089|33
1633493700000|2021-10-06 04:15:00|15097|15093|15097|15093|15102.5|15098.5|15096.5|15092.5|18
1633494000000|2021-10-06 04:20:00|15094.5|15090.5|15089|15085|15095|15091|15088.5|15084.5|61
1633494300000|2021-10-06 04:25:00|15089.5|15085.5|15078.5|15074.5|15093|15089|15077|15073|31
1633494600000|2021-10-06 04:30:00|15078|15074|15075.5|15071.5|15079.5|15075.5|15070.5|15066.5|60
1633494900000|2021-10-06 04:35:00|15076|15072|15067.5|15063.5|15077|15073|15067.5|15063.5|58
1633495200000|2021-10-06 04:40:00|15067|15063|15060|15056|15068.5|15064.5|15054|15050|64
1633495500000|2021-10-06 04:45:00|15060.5|15056.5|15076|15072|15076.5|15072.5|15060.5|15056.5|68
1633495800000|2021-10-06 04:50:00|15075.5|15071.5|15078.5|15074.5|15085.5|15081.5|15075.5|15071.5|88
1633496100000|2021-10-06 04:55:00|15078|15074|15086|15082|15087.5|15083.5|15077.5|15073.5|42
1633496400000|2021-10-06 05:00:00|15086.5|15082.5|15086|15082|15087.5|15083.5|15075.5|15071.5|58
1633496700000|2021-10-06 05:05:00|15085|15081|15100|15096|15100|15096|15084.5|15080.5|51
1633497000000|2021-10-06 05:10:00|15099.5|15095.5|15115|15111|15116|15112|15098|15094|90
1633497300000|2021-10-06 05:15:00|15114.5|15110.5|15111.5|15107.5|15116|15112|15100.5|15096.5|132
1633497600000|2021-10-06 05:20:00|15112.5|15108.5|15109.5|15105.5|15119.5|15115.5|15108.5|15104.5|106
1633497900000|2021-10-06 05:25:00|15108.5|15104.5|15116.5|15112.5|15120.5|15116.5|15108.5|15104.5|63
1633498200000|2021-10-06 05:30:00|15117|15113|15097.5|15093.5|15120.5|15116.5|15097.5|15093.5|85
1633498500000|2021-10-06 05:35:00|15098.5|15094.5|15098.5|15094.5|15100|15096|15086.5|15082.5|67
1633498800000|2021-10-06 05:40:00|15098|15094|15090.5|15086.5|15101.5|15097.5|15089|15085|32
1633499100000|2021-10-06 05:45:00|15090|15086|15093|15089|15095|15091|15087.5|15083.5|28
1633499400000|2021-10-06 05:50:00|15094|15090|15092.5|15088.5|15096|15092|15084.5|15080.5|101
1633499700000|2021-10-06 05:55:00|15093|15089|15087|15083|15093.5|15089.5|15080.5|15076.5|88
1633500000000|2021-10-06 06:00:00|15086|15084|15087|15085|15100|15098|15068|15066|581
1633500300000|2021-10-06 06:05:00|15087.5|15085.5|15073.5|15071.5|15087.5|15085.5|15064|15062|526
1633500600000|2021-10-06 06:10:00|15072.5|15070.5|15071.5|15069.5|15076.5|15074.5|15064|15062|320
1633500900000|2021-10-06 06:15:00|15071|15069|15087.5|15085.5|15088.5|15086.5|15066.5|15064.5|348
1633501200000|2021-10-06 06:20:00|15087|15085|15094|15092|15107|15105|15084.5|15082.5|368
1633501500000|2021-10-06 06:25:00|15094.5|15092.5|15080.5|15078.5|15095|15093|15080|15078|212
1633501800000|2021-10-06 06:30:00|15080|15078|15086.5|15084.5|15086.5|15084.5|15075.5|15073.5|190
1633502100000|2021-10-06 06:35:00|15087|15085|15091|15089|15097.5|15095.5|15086.5|15084.5|198
1633502400000|2021-10-06 06:40:00|15090.5|15088.5|15084.5|15082.5|15093|15091|15079|15077|145
1633502700000|2021-10-06 06:45:00|15085|15083|15087.5|15085.5|15088.5|15086.5|15073|15071|253
1633503000000|2021-10-06 06:50:00|15088|15086|15095.5|15093.5|15100|15098|15088|15086|335
1633503300000|2021-10-06 06:55:00|15095|15093|15092.5|15090.5|15100.5|15098.5|15083.5|15081.5|291
1633503600000|2021-10-06 07:00:00|15092.1|15090.9|15033.1|15031.9|15100.1|15098.9|15027.1|15025.9|3504
1633503900000|2021-10-06 07:05:00|15033.6|15032.4|15008.6|15007.4|15035.6|15034.4|15003.6|15002.4|2684
1633504200000|2021-10-06 07:10:00|15009.1|15007.9|14991.6|14990.4|15011.1|15009.9|14988.6|14987.4|2206
1633504500000|2021-10-06 07:15:00|14992.1|14990.9|15002.1|15000.9|15013.1|15011.9|14983.1|14981.9|1749
1633504800000|2021-10-06 07:20:00|15001.6|15000.4|14974.1|14972.9|15004.1|15002.9|14965.1|14963.9|2167
1633505100000|2021-10-06 07:25:00|14973.6|14972.4|14981.6|14980.4|14990.6|14989.4|14968.1|14966.9|1539
1633505400000|2021-10-06 07:30:00|14982.1|14980.9|14936.1|14934.9|14985.1|14983.9|14935.1|14933.9|2276
1633505700000|2021-10-06 07:35:00|14936.6|14935.4|14933.6|14932.4|14940.1|14938.9|14922.1|14920.9|2046
1633506000000|2021-10-06 07:40:00|14934.1|14932.9|14941.6|14940.4|14944.6|14943.4|14922.6|14921.4|1621
1633506300000|2021-10-06 07:45:00|14942.1|14940.9|14914.4|14913.2|14942.1|14940.9|14892.1|14890.9|2394
1633506600000|2021-10-06 07:50:00|14914.9|14913.7|14950.9|14949.7|14951.4|14950.2|14911.9|14910.7|1758
1633506900000|2021-10-06 07:55:00|14951.4|14950.2|14920.4|14919.2|14952.9|14951.7|14919.9|14918.7|1027
1633507200000|2021-10-06 08:00:00|14920.9|14919.7|14894.9|14893.7|14920.9|14919.7|14893.4|14892.2|1678
1633507500000|2021-10-06 08:05:00|14893.9|14892.7|14884.9|14883.7|14897.4|14896.2|14866.9|14865.7|2036
1633507800000|2021-10-06 08:10:00|14885.4|14884.2|14916.9|14915.7|14923.9|14922.7|14881.9|14880.7|1577
1633508100000|2021-10-06 08:15:00|14917.4|14916.2|14885.9|14884.7|14917.9|14916.7|14881.9|14880.7|1418
1633508400000|2021-10-06 08:20:00|14885.4|14884.2|14905.9|14904.7|14911.4|14910.2|14881.9|14880.7|1232
1633508700000|2021-10-06 08:25:00|14906.4|14905.2|14921.4|14920.2|14924.4|14923.2|14896.9|14895.7|840
1633509000000|2021-10-06 08:30:00|14922.4|14921.2|14916.9|14915.7|14930.9|14929.7|14912.4|14911.2|1280
1633509300000|2021-10-06 08:35:00|14917.4|14916.2|14907.9|14906.7|14924.9|14923.7|14904.4|14903.2|492
1633509600000|2021-10-06 08:40:00|14907.4|14906.2|14922.4|14921.2|14926.9|14925.7|14900.9|14899.7|561
1633509900000|2021-10-06 08:45:00|14921.9|14920.7|14880.9|14879.7|14923.9|14922.7|14878.9|14877.7|1021
1633510200000|2021-10-06 08:50:00|14881.4|14880.2|14886.4|14885.2|14901.9|14900.7|14877.9|14876.7|732
1633510500000|2021-10-06 08:55:00|14885.9|14884.7|14890.4|14889.2|14904.4|14903.2|14885.9|14884.7|515
1633510800000|2021-10-06 09:00:00|14889.9|14888.7|14877.4|14876.2|14892.4|14891.2|14862.9|14861.7|1495
1633511100000|2021-10-06 09:05:00|14877.9|14876.7|14883.9|14882.7|14887.4|14886.2|14867.9|14866.7|853
1633511400000|2021-10-06 09:10:00|14883.4|14882.2|14857.9|14856.7|14884.4|14883.2|14856.9|14855.7|974
1633511700000|2021-10-06 09:15:00|14858.4|14857.2|14843.9|14842.7|14859.4|14858.2|14838.9|14837.7|1461
1633512000000|2021-10-06 09:20:00|14844.9|14843.7|14830.9|14829.7|14844.9|14843.7|14824.9|14823.7|1622
1633512300000|2021-10-06 09:25:00|14830.4|14829.2|14840.4|14839.2|14843.9|14842.7|14826.9|14825.7|812
1633512600000|2021-10-06 09:30:00|14839.9|14838.7|14854.9|14853.7|14855.9|14854.7|14834.9|14833.7|849
1633512900000|2021-10-06 09:35:00|14854.4|14853.2|14827.9|14826.7|14855.4|14854.2|14824.9|14823.7|772
1633513200000|2021-10-06 09:40:00|14829.4|14828.2|14828.9|14827.7|14841.4|14840.2|14814.4|14813.2|1009
1633513500000|2021-10-06 09:45:00|14829.4|14828.2|14847.9|14846.7|14849.9|14848.7|14827.9|14826.7|695
1633513800000|2021-10-06 09:50:00|14847.4|14846.2|14854.4|14853.2|14860.4|14859.2|14843.9|14842.7|828
1633514100000|2021-10-06 09:55:00|14853.9|14852.7|14848.4|14847.2|14856.4|14855.2|14843.4|14842.2|581
1633514400000|2021-10-06 10:00:00|14848.9|14847.7|14853.9|14852.7|14856.9|14855.7|14836.9|14835.7|645
1633514700000|2021-10-06 10:05:00|14853.4|14852.2|14854.4|14853.2|14859.9|14858.7|14841.9|14840.7|431
1633515000000|2021-10-06 10:10:00|14853.9|14852.7|14854.4|14853.2|14861.4|14860.2|14851.9|14850.7|671
1633515300000|2021-10-06 10:15:00|14853.9|14852.7|14863.4|14862.2|14868.9|14867.7|14851.4|14850.2|626
1633515600000|2021-10-06 10:20:00|14862.9|14861.7|14850.9|14849.7|14863.9|14862.7|14840.9|14839.7|643
1633515900000|2021-10-06 10:25:00|14851.4|14850.2|14865.4|14864.2|14865.9|14864.7|14850.4|14849.2|438
1633516200000|2021-10-06 10:30:00|14864.9|14863.7|14853.9|14852.7|14867.9|14866.7|14846.9|14845.7|363
1633516500000|2021-10-06 10:35:00|14852.4|14851.2|14852.9|14851.7|14854.9|14853.7|14840.4|14839.2|311
1633516800000|2021-10-06 10:40:00|14853.9|14852.7|14850.9|14849.7|14864.4|14863.2|14848.9|14847.7|408
1633517100000|2021-10-06 10:45:00|14851.4|14850.2|14846.9|14845.7|14853.9|14852.7|14844.4|14843.2|208
1633517400000|2021-10-06 10:50:00|14847.4|14846.2|14841.9|14840.7|14848.4|14847.2|14831.9|14830.7|539
1633517700000|2021-10-06 10:55:00|14841.4|14840.2|14853.9|14852.7|14855.4|14854.2|14831.9|14830.7|438
1633518000000|2021-10-06 11:00:00|14853.4|14852.2|14845.9|14844.7|14855.4|14854.2|14840.9|14839.7|586
1633518300000|2021-10-06 11:05:00|14846.4|14845.2|14847.4|14846.2|14855.4|14854.2|14842.4|14841.2|333
1633518600000|2021-10-06 11:10:00|14847.9|14846.7|14867.9|14866.7|14868.9|14867.7|14847.4|14846.2|572
1633518900000|2021-10-06 11:15:00|14868.4|14867.2|14871.9|14870.7|14878.9|14877.7|14866.4|14865.2|683
1633519200000|2021-10-06 11:20:00|14872.9|14871.7|14869.9|14868.7|14874.9|14873.7|14866.9|14865.7|351
1633519500000|2021-10-06 11:25:00|14870.4|14869.2|14890.9|14889.7|14892.9|14891.7|14867.9|14866.7|871
1633519800000|2021-10-06 11:30:00|14891.4|14890.2|14889.9|14888.7|14903.4|14902.2|14886.9|14885.7|884
1633520100000|2021-10-06 11:35:00|14890.4|14889.2|14898.4|14897.2|14904.4|14903.2|14886.9|14885.7|693
1633520400000|2021-10-06 11:40:00|14897.5|14896.3|14889|14887.8|14908|14906.8|14888|14886.8|529
1633520700000|2021-10-06 11:45:00|14888.5|14887.3|14892.5|14891.3|14900|14898.8|14882.5|14881.3|405
1633521000000|2021-10-06 11:50:00|14892|14890.8|14899|14897.8|14905.5|14904.3|14890.5|14889.3|418
1633521300000|2021-10-06 11:55:00|14900|14898.8|14920.5|14919.3|14923|14921.8|14899|14897.8|595
1633521600000|2021-10-06 12:00:00|14921|14919.8|14937|14935.8|14937.5|14936.3|14915|14913.8|893
1633521900000|2021-10-06 12:05:00|14936.5|14935.3|14934.5|14933.3|14938|14936.8|14931.5|14930.3|823
1633522200000|2021-10-06 12:10:00|14934|14932.8|14950.5|14949.3|14951.5|14950.3|14934|14932.8|751
1633522500000|2021-10-06 12:15:00|14949.5|14948.3|14933|14931.8|14951|14949.8|14930|14928.8|1188
1633522800000|2021-10-06 12:20:00|14933.5|14932.3|14946|14944.8|14949|14947.8|14925|14923.8|896
1633523100000|2021-10-06 12:25:00|14945|14943.8|14960|14958.8|14968.5|14967.3|14943.5|14942.3|1167
1633523400000|2021-10-06 12:30:00|14959|14957.8|14968|14966.8|14968|14966.8|14957|14955.8|598
1633523700000|2021-10-06 12:35:00|14968.5|14967.3|14959.5|14958.3|14972|14970.8|14954|14952.8|790
1633524000000|2021-10-06 12:40:00|14959|14957.8|14964|14962.8|14972|14970.8|14954|14952.8|847
1633524300000|2021-10-06 12:45:00|14964.5|14963.3|14954|14952.8|14968|14966.8|14950|14948.8|721
1633524600000|2021-10-06 12:50:00|14953.5|14952.3|14925|14923.8|14957.5|14956.3|14921.5|14920.3|891
1633524900000|2021-10-06 12:55:00|14925.5|14924.3|14945.5|14944.3|14947.5|14946.3|14923|14921.8|721
1633525200000|2021-10-06 13:00:00|14945|14943.8|14945|14943.8|14954|14952.8|14941|14939.8|353
1633525500000|2021-10-06 13:05:00|14945.5|14944.3|14959.5|14958.3|14961|14959.8|14942|14940.8|612
1633525800000|2021-10-06 13:10:00|14959|14957.8|14978|14976.8|14979|14977.8|14959|14957.8|678
1633526100000|2021-10-06 13:15:00|14977.5|14976.3|14974.5|14973.3|14977.5|14976.3|14972|14970.8|334
1633526400000|2021-10-06 13:20:00|14975|14973.8|14961.5|14960.3|14975.5|14974.3|14957.5|14956.3|671
1633526700000|2021-10-06 13:25:00|14961|14959.8|14955|14953.8|14969|14967.8|14952|14950.8|529
1633527000000|2021-10-06 13:30:00|14955.5|14954.3|14974|14972.8|14981.5|14980.3|14945|14943.8|1149
1633527300000|2021-10-06 13:35:00|14974.5|14973.3|14994|14992.8|15000.5|14999.3|14974|14972.8|1224
1633527600000|2021-10-06 13:40:00|14995|14993.8|15010.5|15009.3|15010.5|15009.3|14986|14984.8|1091
1633527900000|2021-10-06 13:45:00|15011|15009.8|14983.5|14982.3|15012|15010.8|14980|14978.8|1178
1633528200000|2021-10-06 13:50:00|14983|14981.8|14969.5|14968.3|14984.5|14983.3|14955|14953.8|1078
1633528500000|2021-10-06 13:55:00|14970|14968.8|14962.5|14961.3|14974|14972.8|14946|14944.8|710
1633528800000|2021-10-06 14:00:00|14963|14961.8|14935.5|14934.3|14963|14961.8|14928.5|14927.3|1201
1633529100000|2021-10-06 14:05:00|14935|14933.8|14951|14949.8|14953.5|14952.3|14920.5|14919.3|857
1633529400000|2021-10-06 14:10:00|14950.5|14949.3|14982.5|14981.3|14986|14984.8|14944|14942.8|828
1633529700000|2021-10-06 14:15:00|14982|14980.8|14955.5|14954.3|14982|14980.8|14950|14948.8|796
1633530000000|2021-10-06 14:20:00|14955|14953.8|14999.5|14998.3|15003|15001.8|14953|14951.8|752
1633530300000|2021-10-06 14:25:00|14999|14997.8|14989|14987.8|15008|15006.8|14985|14983.8|1162
1633530600000|2021-10-06 14:30:00|14988.5|14987.3|14992|14990.8|15005|15003.8|14982|14980.8|593
1633530900000|2021-10-06 14:35:00|14992.5|14991.3|15003|15001.8|15003|15001.8|14977.5|14976.3|568
1633531200000|2021-10-06 14:40:00|15003.5|15002.3|14988.5|14987.3|15004.5|15003.3|14985|14983.8|601
1633531500000|2021-10-06 14:45:00|14988|14986.8|15002|15000.8|15003|15001.8|14978|14976.8|713
1633531800000|2021-10-06 14:50:00|15001.5|15000.3|15006.9|15005.7|15008.4|15007.2|14990.8|14989.6|603
1633532100000|2021-10-06 14:55:00|15007.4|15006.2|15017.4|15016.2|15019.4|15018.2|14996.4|14995.2|693
1633532400000|2021-10-06 15:00:00|15017.9|15016.7|15014.4|15013.2|15018.4|15017.2|15004.4|15003.2|701
1633532700000|2021-10-06 15:05:00|15014.9|15013.7|15005.9|15004.7|15016.4|15015.2|15000.4|14999.2|1005
1633533000000|2021-10-06 15:10:00|15006.4|15005.2|15000.9|14999.7|15008.9|15007.7|14994.4|14993.2|451
1633533300000|2021-10-06 15:15:00|15001.4|15000.2|15002.4|15001.2|15003.4|15002.2|14989.9|14988.7|410
1633533600000|2021-10-06 15:20:00|15002.9|15001.7|14971.9|14970.7|15004.4|15003.2|14971.4|14970.2|1078
1633533900000|2021-10-06 15:25:00|14972.4|14971.2|14960.4|14959.2|14985.4|14984.2|14957.4|14956.2|1207
1633534200000|2021-10-06 15:30:00|14960.9|14959.7|14975.3|14973.3|14976.8|14974.8|14954.3|14952.3|1617
1633534500000|2021-10-06 15:35:00|14974.8|14972.8|14989.8|14987.8|14989.8|14987.8|14966.3|14964.3|785
1633534800000|2021-10-06 15:40:00|14990.3|14988.3|14980.8|14978.8|14991.8|14989.8|14970.8|14968.8|394
1633535100000|2021-10-06 15:45:00|14981.3|14979.3|14987.8|14985.8|14987.8|14985.8|14974.3|14972.3|265
1633535400000|2021-10-06 15:50:00|14987.3|14985.3|15003.3|15001.3|15005.8|15003.8|14986.8|14984.8|288
1633535700000|2021-10-06 15:55:00|15002.8|15000.8|15009.3|15007.3|15010.3|15008.3|15000.8|14998.8|217
1633536000000|2021-10-06 16:00:00|15009.8|15007.8|14993.8|14991.8|15012.3|15010.3|14993.3|14991.3|271
1633536300000|2021-10-06 16:05:00|14993.3|14991.3|14979.8|14977.8|14995.3|14993.3|14974.3|14972.3|465
1633536600000|2021-10-06 16:10:00|14980.3|14978.3|14971.8|14969.8|14980.8|14978.8|14969.8|14967.8|243
1633536900000|2021-10-06 16:15:00|14971.3|14969.3|14970.3|14968.3|14973.3|14971.3|14967.8|14965.8|335
1633537200000|2021-10-06 16:20:00|14969.8|14967.8|14966.3|14964.3|14971.8|14969.8|14963.3|14961.3|171
1633537500000|2021-10-06 16:25:00|14966.8|14964.8|14962.3|14960.3|14975.3|14973.3|14954.8|14952.8|243
1633537800000|2021-10-06 16:30:00|14962.8|14960.8|14960.8|14958.8|14962.8|14960.8|14954.8|14952.8|153
1633538100000|2021-10-06 16:35:00|14961.3|14959.3|14950.8|14948.8|14961.8|14959.8|14948.8|14946.8|327
1633538400000|2021-10-06 16:40:00|14950.3|14948.3|14970.3|14968.3|14970.8|14968.8|14949.8|14947.8|241
1633538700000|2021-10-06 16:45:00|14969.8|14967.8|14958.8|14956.8|14974.3|14972.3|14956.3|14954.3|128
1633539000000|2021-10-06 16:50:00|14959.3|14957.3|14962.3|14960.3|14969.8|14967.8|14958.3|14956.3|67
1633539300000|2021-10-06 16:55:00|14961.8|14959.8|14963.3|14961.3|14970.8|14968.8|14960.3|14958.3|44
1633539600000|2021-10-06 17:00:00|14963.8|14961.8|14963.3|14961.3|14971.3|14969.3|14959.8|14957.8|78
1633539900000|2021-10-06 17:05:00|14962.8|14960.8|14955.3|14953.3|14963.3|14961.3|14947.3|14945.3|112
1633540200000|2021-10-06 17:10:00|14954.8|14952.8|14965.3|14963.3|14966.8|14964.8|14948.3|14946.3|154
1633540500000|2021-10-06 17:15:00|14964.3|14962.3|14968.3|14966.3|14970.8|14968.8|14961.3|14959.3|68
1633540800000|2021-10-06 17:20:00|14967.8|14965.8|14971.3|14969.3|14978.8|14976.8|14962.8|14960.8|243
1633541100000|2021-10-06 17:25:00|14971.8|14969.8|14987.3|14985.3|14987.3|14985.3|14969.3|14967.3|130
1633541400000|2021-10-06 17:30:00|14986.8|14984.8|15001.8|14999.8|15002.8|15000.8|14985.3|14983.3|201
1633541700000|2021-10-06 17:35:00|15001.3|14999.3|15016.8|15014.8|15019.8|15017.8|14998.3|14996.3|393
1633542000000|2021-10-06 17:40:00|15017.3|15015.3|15017.3|15015.3|15021.3|15019.3|15014.8|15012.8|211
1633542300000|2021-10-06 17:45:00|15017.8|15015.8|15026.8|15024.8|15038.8|15036.8|15015.8|15013.8|780
1633542600000|2021-10-06 17:50:00|15025.3|15023.3|15008.8|15006.8|15028.8|15026.8|15007.8|15005.8|257
1633542900000|2021-10-06 17:55:00|15009.3|15007.3|15019.8|15017.8|15019.8|15017.8|15008.8|15006.8|223
1633543200000|2021-10-06 18:00:00|15020.3|15018.3|15026.3|15024.3|15029.8|15027.8|15008.8|15006.8|536
1633543500000|2021-10-06 18:05:00|15026.8|15024.8|15040.3|15038.3|15040.3|15038.3|15022.3|15020.3|148
1633543800000|2021-10-06 18:10:00|15039.8|15037.8|15040.8|15038.8|15047.8|15045.8|15036.8|15034.8|221
1633544100000|2021-10-06 18:15:00|15041.3|15039.3|15047.3|15045.3|15047.3|15045.3|15039.8|15037.8|105
1633544400000|2021-10-06 18:20:00|15047.8|15045.8|15042.8|15040.8|15051.3|15049.3|15040.3|15038.3|161
1633544700000|2021-10-06 18:25:00|15043.3|15041.3|15050.8|15048.8|15051.8|15049.8|15043.3|15041.3|86
1633545000000|2021-10-06 18:30:00|15050.3|15048.3|15052.8|15050.8|15055.3|15053.3|15045.3|15043.3|139
1633545300000|2021-10-06 18:35:00|15053.3|15051.3|15056.8|15054.8|15057.8|15055.8|15049.8|15047.8|158
1633545600000|2021-10-06 18:40:00|15057.3|15055.3|15063.8|15061.8|15066.8|15064.8|15056.3|15054.3|181
1633545900000|2021-10-06 18:45:00|15064.3|15062.3|15057.8|15055.8|15071.3|15069.3|15057.3|15055.3|286
1633546200000|2021-10-06 18:50:00|15057.3|15055.3|15055.3|15053.3|15061.3|15059.3|15043.3|15041.3|463
1633546500000|2021-10-06 18:55:00|15054.8|15052.8|15039.3|15037.3|15056.3|15054.3|15039.3|15037.3|210
1633546800000|2021-10-06 19:00:00|15038.8|15036.8|15036.8|15034.8|15045.8|15043.8|15036.8|15034.8|163
1633547100000|2021-10-06 19:05:00|15036.3|15034.3|15047.8|15045.8|15049.3|15047.3|15035.8|15033.8|153
1633547400000|2021-10-06 19:10:00|15047.3|15045.3|15046.3|15044.3|15056.3|15054.3|15041.8|15039.8|140
1633547700000|2021-10-06 19:15:00|15046.8|15044.8|15049.3|15047.3|15055.8|15053.8|15046.3|15044.3|98
1633548000000|2021-10-06 19:20:00|15049.8|15047.8|15048.8|15046.8|15049.8|15047.8|15042.3|15040.3|95
1633548300000|2021-10-06 19:25:00|15049.3|15047.3|15052.3|15050.3|15054.3|15052.3|15045.8|15043.8|112
1633548600000|2021-10-06 19:30:00|15051.8|15049.8|15049.8|15047.8|15057.8|15055.8|15046.8|15044.8|125
1633548900000|2021-10-06 19:35:00|15049.3|15047.3|15047.8|15045.8|15050.8|15048.8|15040.8|15038.8|299
1633549200000|2021-10-06 19:40:00|15048.3|15046.3|15059.3|15057.3|15060.8|15058.8|15046.8|15044.8|168
1633549500000|2021-10-06 19:45:00|15058.8|15056.8|15060.3|15058.3|15065.3|15063.3|15052.3|15050.3|149
1633549800000|2021-10-06 19:50:00|15060.8|15058.8|15058.8|15056.8|15069.8|15067.8|15057.3|15055.3|326
1633550100000|2021-10-06 19:55:00|15057.3|15055.3|15068.8|15066.8|15071.8|15069.8|15055.8|15053.8|418
1633550400000|2021-10-06 20:00:00|15074.1|15069.1|15059.4|15054.4|15075.1|15070.1|15055.7|15050.7|9
1633550700000|2021-10-06 20:05:00|15061.3|15056.3|15072.6|15067.6|15074.6|15069.6|15060.7|15055.7|0
1633551000000|2021-10-06 20:10:00|15071.6|15066.6|15073|15068|15074.4|15069.4|15070.4|15065.4|0
1633551300000|2021-10-06 20:15:00|15073.9|15068.9|15072.4|15067.4|15080.9|15075.9|15072.4|15067.4|0
1633551600000|2021-10-06 20:20:00|15073.3|15068.3|15072.5|15067.5|15074.6|15069.6|15071.6|15066.6|0
1633551900000|2021-10-06 20:25:00|15072.3|15067.3|15074.7|15069.7|15074.7|15069.7|15071.3|15066.3|0
1633552200000|2021-10-06 20:30:00|15075.7|15070.7|15078|15073|15078.9|15073.9|15074.1|15069.1|0
1633552500000|2021-10-06 20:35:00|15078.1|15073.1|15079.4|15074.4|15079.4|15074.4|15073.8|15068.8|0
1633552800000|2021-10-06 20:40:00|15079.5|15074.5|15075.5|15070.5|15079.5|15074.5|15074.6|15069.6|0
1633553100000|2021-10-06 20:45:00|15074.6|15069.6|15068.2|15063.2|15076.2|15071.2|15068.2|15063.2|0
1633553400000|2021-10-06 20:50:00|15069.2|15064.2|15072.3|15067.3|15073.3|15068.3|15069.2|15064.2|0
1633553700000|2021-10-06 20:55:00|15072.2|15067.2|15069.7|15064.7|15072.2|15067.2|15067|15062|0
1633554000000|2021-10-06 21:00:00|15069.5|15064.5|15068.1|15063.1|15069.6|15064.6|15064.9|15059.9|0
1633554300000|2021-10-06 21:05:00|15068|15063|15066|15061|15068|15063|15065.3|15060.3|0
1633554600000|2021-10-06 21:10:00|15066.2|15061.2|15065.7|15060.7|15067|15062|15065.4|15060.4|0
1633554900000|2021-10-06 21:15:00|15065.8|15060.8|15065.4|15060.4|15067|15062|15065.4|15060.4|0
1633555200000|2021-10-06 21:20:00|15065.8|15060.8|15066|15061|15066.8|15061.8|15065.4|15060.4|0
1633555500000|2021-10-06 21:25:00|15065.9|15060.9|15065.4|15060.4|15066.6|15061.6|15065.4|15060.4|0
1633555800000|2021-10-06 21:30:00|15065.6|15060.6|15064.7|15059.7|15065.6|15060.6|15064.7|15059.7|0
1633556100000|2021-10-06 21:35:00|15064.9|15059.9|15065.5|15060.5|15066.7|15061.7|15064.4|15059.4|0
1633556400000|2021-10-06 21:40:00|15065.6|15060.6|15066.5|15061.5|15066.7|15061.7|15065.3|15060.3|0
1633556700000|2021-10-06 21:45:00|15066.6|15061.6|15068|15063|15068.6|15063.6|15066.5|15061.5|0
1633557000000|2021-10-06 21:50:00|15067.8|15062.8|15068.1|15063.1|15068.4|15063.4|15067.8|15062.8|0
1633557300000|2021-10-06 21:55:00|15068.7|15063.7|15070.4|15065.4|15070.4|15065.4|15068.1|15063.1|0
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15077|15072|15081.5|15076.5|15068.6|15063.6|0
1633557900000|2021-10-06 22:05:00|15078|15073|15075.6|15070.6|15078|15073|15073.7|15068.7|0
1633558200000|2021-10-06 22:10:00|15076.5|15071.5|15074.6|15069.6|15077.5|15072.5|15073.6|15068.6|0
1633558500000|2021-10-06 22:15:00|15075.6|15070.6|15093.4|15088.4|15094.3|15089.3|15074.6|15069.6|0
1633558800000|2021-10-06 22:20:00|15094.4|15089.4|15086.9|15081.9|15097.1|15092.1|15086.9|15081.9|0
1633559100000|2021-10-06 22:25:00|15087.8|15082.8|15090|15085|15092.9|15087.9|15086.8|15081.8|0
1633559400000|2021-10-06 22:30:00|15091|15086|15098.5|15093.5|15100.7|15095.7|15089.1|15084.1|0
1633559700000|2021-10-06 22:35:00|15098|15093|15099.7|15094.7|15102.1|15097.1|15098|15093|0
1633560000000|2021-10-06 22:40:00|15098.8|15093.8|15096.6|15091.6|15099.7|15094.7|15095.6|15090.6|0
1633560300000|2021-10-06 22:45:00|15096.5|15091.5|15096.3|15091.3|15098.4|15093.4|15094.4|15089.4|0
1633560600000|2021-10-06 22:50:00|15097.3|15092.3|15105.4|15100.4|15106.1|15101.1|15096.7|15091.7|0
1633560900000|2021-10-06 22:55:00|15104.5|15099.5|15104|15099|15105|15100|15100.2|15095.2|0
1633561200000|2021-10-06 23:00:00|15105|15100|15118.8|15113.8|15119.8|15114.8|15105|15100|0
1633561500000|2021-10-06 23:05:00|15119.8|15114.8|15117.9|15112.9|15125|15120|15116.7|15111.7|0
1633561800000|2021-10-06 23:10:00|15116.9|15111.9|15107|15102|15116.9|15111.9|15102.4|15097.4|0
1633562100000|2021-10-06 23:15:00|15108|15103|15098.8|15093.8|15108|15103|15097.9|15092.9|0
1633562400000|2021-10-06 23:20:00|15097.9|15092.9|15102.7|15097.7|15102.7|15097.7|15097.9|15092.9|0
1633562700000|2021-10-06 23:25:00|15103.1|15098.1|15100.7|15095.7|15103.6|15098.6|15098.8|15093.8|0
1633563000000|2021-10-06 23:30:00|15099.7|15094.7|15092.5|15087.5|15101.6|15096.6|15087.5|15082.5|0
1633563300000|2021-10-06 23:35:00|15093.4|15088.4|15088.2|15083.2|15096.3|15091.3|15087.3|15082.3|0
1633563600000|2021-10-06 23:40:00|15087.3|15082.3|15091|15086|15092.9|15087.9|15085.2|15080.2|0
1633563900000|2021-10-06 23:45:00|15090|15085|15096.1|15091.1|15102.5|15097.5|15089.1|15084.1|0
1633564200000|2021-10-06 23:50:00|15095.1|15090.1|15096.6|15091.6|15098|15093|15089.1|15084.1|0
1633564500000|2021-10-06 23:55:00|15097.6|15092.6|15097|15092|15098.6|15093.6|15089.1|15084.1|0
1633564800000|2021-10-07 00:00:00|15096.5|15091.5|15095.3|15090.3|15109|15104|15092.5|15087.5|0
1633565100000|2021-10-07 00:05:00|15096.3|15091.3|15091.6|15086.6|15102.2|15097.2|15087.8|15082.8|0
1633565400000|2021-10-07 00:10:00|15092.5|15087.5|15090.5|15085.5|15095.4|15090.4|15088.2|15083.2|0
1633565700000|2021-10-07 00:15:00|15091.5|15086.5|15109.3|15105.3|15112.3|15108.3|15089.6|15084.6|178
1633566000000|2021-10-07 00:20:00|15108.8|15104.8|15106.3|15102.3|15108.8|15104.8|15099.3|15095.3|44
1633566300000|2021-10-07 00:25:00|15106.8|15102.8|15112.8|15108.8|15114.3|15110.3|15104.8|15100.8|19
1633566600000|2021-10-07 00:30:00|15112.3|15108.3|15122.3|15118.3|15127.8|15123.8|15112.3|15108.3|60
1633566900000|2021-10-07 00:35:00|15121.8|15117.8|15128.8|15124.8|15137.8|15133.8|15121.8|15117.8|73
1633567200000|2021-10-07 00:40:00|15128.3|15124.3|15126.3|15122.3|15129.3|15125.3|15123.8|15119.8|34
1633567500000|2021-10-07 00:45:00|15126.8|15122.8|15128.8|15124.8|15134.3|15130.3|15126.8|15122.8|21
1633567800000|2021-10-07 00:50:00|15128.3|15124.3|15127.8|15123.8|15133.3|15129.3|15125.3|15121.3|10
1633568100000|2021-10-07 00:55:00|15127.3|15123.3|15126.8|15122.8|15131.3|15127.3|15122.3|15118.3|23
1633568400000|2021-10-07 01:00:00|15127.3|15123.3|15127.8|15123.8|15132.8|15128.8|15125.3|15121.3|35
1633568700000|2021-10-07 01:05:00|15127.3|15123.3|15127.3|15123.3|15136.3|15132.3|15124.3|15120.3|49
1633569000000|2021-10-07 01:10:00|15125.8|15121.8|15131.3|15127.3|15131.3|15127.3|15121.8|15117.8|25
1633569300000|2021-10-07 01:15:00|15131.8|15127.8|15134.8|15130.8|15139.3|15135.3|15130.8|15126.8|35
1633569600000|2021-10-07 01:20:00|15135.3|15131.3|15124.8|15120.8|15136.8|15132.8|15124.8|15120.8|43
1633569900000|2021-10-07 01:25:00|15124.3|15120.3|15133.3|15129.3|15133.8|15129.8|15120.3|15116.3|65
1633570200000|2021-10-07 01:30:00|15133.8|15129.8|15150.3|15146.3|15150.3|15146.3|15127.8|15123.8|104
1633570500000|2021-10-07 01:35:00|15149.3|15145.3|15156.8|15152.8|15158.3|15154.3|15148.3|15144.3|196
1633570800000|2021-10-07 01:40:00|15157.3|15153.3|15160.8|15156.8|15162.8|15158.8|15156.8|15152.8|23
1633571100000|2021-10-07 01:45:00|15160.3|15156.3|15154.8|15150.8|15162.8|15158.8|15153.8|15149.8|41
1633571400000|2021-10-07 01:50:00|15155.8|15151.8|15161.8|15157.8|15161.8|15157.8|15155.8|15151.8|19
1633571700000|2021-10-07 01:55:00|15162.8|15158.8|15157.3|15153.3|15167.3|15163.3|15156.8|15152.8|23
1633572000000|2021-10-07 02:00:00|15157.8|15153.8|15155.3|15151.3|15165.3|15161.3|15153.8|15149.8|41
1633572300000|2021-10-07 02:05:00|15154.8|15150.8|15158.8|15154.8|15159.8|15155.8|15154.8|15150.8|36
1633572600000|2021-10-07 02:10:00|15160.3|15156.3|15172.8|15168.8|15175.3|15171.3|15158.3|15154.3|86
1633572900000|2021-10-07 02:15:00|15173.3|15169.3|15160.8|15156.8|15174.3|15170.3|15159.8|15155.8|28
1633573200000|2021-10-07 02:20:00|15160.3|15156.3|15162.8|15158.8|15164.3|15160.3|15159.3|15155.3|11
1633573500000|2021-10-07 02:25:00|15163.3|15159.3|15164.8|15160.8|15166.8|15162.8|15162.8|15158.8|11
1633573800000|2021-10-07 02:30:00|15164.3|15160.3|15164.8|15160.8|15170.3|15166.3|15162.8|15158.8|22
1633574100000|2021-10-07 02:35:00|15165.3|15161.3|15163.8|15159.8|15166.3|15162.3|15163.3|15159.3|7
1633574400000|2021-10-07 02:40:00|15164.3|15160.3|15158.8|15154.8|15165.8|15161.8|15155.3|15151.3|49
1633574700000|2021-10-07 02:45:00|15159.3|15155.3|15160.3|15156.3|15162.8|15158.8|15158.3|15154.3|21
1633575000000|2021-10-07 02:50:00|15159.8|15155.8|15153.8|15149.8|15162.3|15158.3|15153.3|15149.3|17
1633575300000|2021-10-07 02:55:00|15154.3|15150.3|15163.3|15159.3|15163.3|15159.3|15154.3|15150.3|14
1633575600000|2021-10-07 03:00:00|15162.8|15158.8|15155.3|15151.3|15163.8|15159.8|15155.3|15151.3|12
1633575900000|2021-10-07 03:05:00|15154.8|15150.8|15150.8|15146.8|15158.3|15154.3|15149.8|15145.8|35
1633576200000|2021-10-07 03:10:00|15150.3|15146.3|15136.3|15132.3|15150.8|15146.8|15134.8|15130.8|112
1633576500000|2021-10-07 03:15:00|15135.8|15131.8|15133.8|15129.8|15138.8|15134.8|15132.8|15128.8|50
1633576800000|2021-10-07 03:20:00|15133.3|15129.3|15134.3|15130.3|15134.3|15130.3|15128.3|15124.3|86
1633577100000|2021-10-07 03:25:00|15133.8|15129.8|15133.8|15129.8|15136.8|15132.8|15131.8|15127.8|15
1633577400000|2021-10-07 03:30:00|15134.3|15130.3|15134.8|15130.8|15139.8|15135.8|15132.8|15128.8|29
1633577700000|2021-10-07 03:35:00|15134.3|15130.3|15137.3|15133.3|15137.8|15133.8|15127.3|15123.3|12
1633578000000|2021-10-07 03:40:00|15136.8|15132.8|15135.8|15131.8|15137.3|15133.3|15134.3|15130.3|4
1633578300000|2021-10-07 03:45:00|15135.3|15131.3|15138.8|15134.8|15138.8|15134.8|15134.3|15130.3|11
1633578600000|2021-10-07 03:50:00|15137.8|15133.8|15138.8|15134.8|15139.3|15135.3|15134.8|15130.8|13
1633578900000|2021-10-07 03:55:00|15139.3|15135.3|15139.3|15135.3|15141.3|15137.3|15137.3|15133.3|21
1633579200000|2021-10-07 04:00:00|15141.3|15137.3|15140.8|15136.8|15141.8|15137.8|15135.3|15131.3|56
1633579500000|2021-10-07 04:05:00|15140.3|15136.3|15141.3|15137.3|15141.8|15137.8|15137.8|15133.8|15
1633579800000|2021-10-07 04:10:00|15141.8|15137.8|15139.3|15135.3|15141.8|15137.8|15138.3|15134.3|6
1633580100000|2021-10-07 04:15:00|15140.3|15136.3|15147.3|15143.3|15147.8|15143.8|15139.8|15135.8|19
1633580400000|2021-10-07 04:20:00|15147.8|15143.8|15140.3|15136.3|15149.3|15145.3|15138.3|15134.3|20
1633580700000|2021-10-07 04:25:00|15139.3|15135.3|15136.8|15132.8|15144.8|15140.8|15136.8|15132.8|20
1633581000000|2021-10-07 04:30:00|15136.3|15132.3|15134.8|15130.8|15141.8|15137.8|15134.8|15130.8|22
1633581300000|2021-10-07 04:35:00|15135.3|15131.3|15137.3|15133.3|15137.3|15133.3|15132.3|15128.3|19
1633581600000|2021-10-07 04:40:00|15136.8|15132.8|15125.3|15121.3|15137.8|15133.8|15123.8|15119.8|33
1633581900000|2021-10-07 04:45:00|15126.3|15122.3|15117.8|15113.8|15127.8|15123.8|15114.8|15110.8|63
1633582200000|2021-10-07 04:50:00|15117.3|15113.3|15119.3|15115.3|15124.8|15120.8|15116.3|15112.3|70
1633582500000|2021-10-07 04:55:00|15119.8|15115.8|15124.3|15120.3|15124.3|15120.3|15119.3|15115.3|17
1633582800000|2021-10-07 05:00:00|15123.8|15119.8|15143.8|15139.8|15144.8|15140.8|15116.8|15112.8|95
1633583100000|2021-10-07 05:05:00|15144.3|15140.3|15128.8|15124.8|15147.3|15143.3|15128.3|15124.3|35
1633583400000|2021-10-07 05:10:00|15128.3|15124.3|15129.8|15125.8|15133.8|15129.8|15119.3|15115.3|28
1633583700000|2021-10-07 05:15:00|15129.3|15125.3|15132.8|15128.8|15133.8|15129.8|15127.3|15123.3|26
1633584000000|2021-10-07 05:20:00|15133.3|15129.3|15137.8|15133.8|15137.8|15133.8|15131.3|15127.3|28
1633584300000|2021-10-07 05:25:00|15137.3|15133.3|15144.3|15140.3|15144.3|15140.3|15129.8|15125.8|28
1633584600000|2021-10-07 05:30:00|15144.8|15140.8|15135.3|15131.3|15145.3|15141.3|15133.8|15129.8|38
1633584900000|2021-10-07 05:35:00|15134.8|15130.8|15132.3|15128.3|15140.3|15136.3|15132.3|15128.3|31
1633585200000|2021-10-07 05:40:00|15131.3|15127.3|15130.3|15126.3|15132.3|15128.3|15123.8|15119.8|49
1633585500000|2021-10-07 05:45:00|15128.8|15124.8|15134.3|15130.3|15138.3|15134.3|15127.3|15123.3|85
1633585800000|2021-10-07 05:50:00|15133.8|15129.8|15117.3|15113.3|15133.8|15129.8|15117.3|15113.3|87
1633586100000|2021-10-07 05:55:00|15116.8|15112.8|15135.3|15131.3|15136.3|15132.3|15115.8|15111.8|88
1633586400000|2021-10-07 06:00:00|15134.3|15132.3|15160.8|15158.8|15166.8|15164.8|15126.3|15124.3|632
1633586700000|2021-10-07 06:05:00|15160.3|15158.3|15176.3|15174.3|15185.3|15183.3|15159.8|15157.8|454
1633587000000|2021-10-07 06:10:00|15177.8|15175.8|15173.3|15171.3|15184.8|15182.8|15171.3|15169.3|358
1633587300000|2021-10-07 06:15:00|15172.8|15170.8|15172.3|15170.3|15178.8|15176.8|15171.8|15169.8|218
1633587600000|2021-10-07 06:20:00|15172.8|15170.8|15170.3|15168.3|15182.3|15180.3|15168.3|15166.3|257
1633587900000|2021-10-07 06:25:00|15170.8|15168.8|15170.8|15168.8|15171.8|15169.8|15162.3|15160.3|249
1633588200000|2021-10-07 06:30:00|15169.8|15167.8|15174.3|15172.3|15175.3|15173.3|15168.3|15166.3|215
1633588500000|2021-10-07 06:35:00|15174.8|15172.8|15171.3|15169.3|15179.8|15177.8|15170.3|15168.3|150
1633588800000|2021-10-07 06:40:00|15170.8|15168.8|15153.8|15151.8|15172.3|15170.3|15152.8|15150.8|420
1633589100000|2021-10-07 06:45:00|15152.8|15150.8|15140.3|15138.3|15163.8|15161.8|15138.8|15136.8|435
1633589400000|2021-10-07 06:50:00|15140.8|15138.8|15148.3|15146.3|15153.8|15151.8|15132.8|15130.8|486
1633589700000|2021-10-07 06:55:00|15147.8|15145.8|15152.8|15150.8|15157.3|15155.3|15141.8|15139.8|408
1633590000000|2021-10-07 07:00:00|15152.4|15151.2|15174.9|15173.7|15190.9|15189.7|15146.4|15145.2|2088
1633590300000|2021-10-07 07:05:00|15174.4|15173.2|15162.9|15161.7|15180.4|15179.2|15157.4|15156.2|1339
1633590600000|2021-10-07 07:10:00|15162.4|15161.2|15155.4|15154.2|15180.9|15179.7|15152.4|15151.2|1186
1633590900000|2021-10-07 07:15:00|15155.9|15154.7|15122.9|15121.7|15174.4|15173.2|15122.9|15121.7|1150
1633591200000|2021-10-07 07:20:00|15122.4|15121.2|15146.4|15145.2|15153.4|15152.2|15122.4|15121.2|894
1633591500000|2021-10-07 07:25:00|15145.9|15144.7|15150.4|15149.2|15151.4|15150.2|15129.4|15128.2|744
1633591800000|2021-10-07 07:30:00|15149.9|15148.7|15156.9|15155.7|15165.4|15164.2|15149.4|15148.2|819
1633592100000|2021-10-07 07:35:00|15157.4|15156.2|15166.9|15165.7|15168.9|15167.7|15155.4|15154.2|569
1633592400000|2021-10-07 07:40:00|15166.4|15165.2|15154.4|15153.2|15167.4|15166.2|15153.4|15152.2|456
1633592700000|2021-10-07 07:45:00|15154.9|15153.7|15151.9|15150.7|15159.9|15158.7|15142.4|15141.2|653
1633593000000|2021-10-07 07:50:00|15152.4|15151.2|15147.4|15146.2|15160.4|15159.2|15143.4|15142.2|426
1633593300000|2021-10-07 07:55:00|15146.9|15145.7|15151.4|15150.2|15154.9|15153.7|15136.4|15135.2|442
1633593600000|2021-10-07 08:00:00|15150.4|15149.2|15150.9|15149.7|15151.4|15150.2|15142.9|15141.7|262
1633593900000|2021-10-07 08:05:00|15151.4|15150.2|15158.9|15157.7|15167.4|15166.2|15149.9|15148.7|576
1633594200000|2021-10-07 08:10:00|15158.4|15157.2|15153.9|15152.7|15158.4|15157.2|15151.9|15150.7|365
1633594500000|2021-10-07 08:15:00|15154.4|15153.2|15136.9|15135.7|15156.4|15155.2|15135.9|15134.7|540
1633594800000|2021-10-07 08:20:00|15136.4|15135.2|15122.9|15121.7|15139.9|15138.7|15121.4|15120.2|506
1633595100000|2021-10-07 08:25:00|15123.4|15122.2|15135.4|15134.2|15136.4|15135.2|15116.4|15115.2|519
1633595400000|2021-10-07 08:30:00|15134.9|15133.7|15136.4|15135.2|15138.4|15137.2|15126.9|15125.7|343
1633595700000|2021-10-07 08:35:00|15135.9|15134.7|15145.9|15144.7|15154.4|15153.2|15135.4|15134.2|578
1633596000000|2021-10-07 08:40:00|15146.4|15145.2|15145.4|15144.2|15154.4|15153.2|15144.9|15143.7|294
1633596300000|2021-10-07 08:45:00|15144.4|15143.2|15146.4|15145.2|15151.4|15150.2|15141.4|15140.2|210
1633596600000|2021-10-07 08:50:00|15145.9|15144.7|15140.4|15139.2|15150.9|15149.7|15138.9|15137.7|278
1633596900000|2021-10-07 08:55:00|15139.9|15138.7|15141.9|15140.7|15146.4|15145.2|15133.9|15132.7|379
1633597200000|2021-10-07 09:00:00|15142.4|15141.2|15146.4|15145.2|15148.9|15147.7|15139.4|15138.2|316
1633597500000|2021-10-07 09:05:00|15146.9|15145.7|15148.4|15147.2|15152.4|15151.2|15146.4|15145.2|299
1633597800000|2021-10-07 09:10:00|15148.9|15147.7|15143.9|15142.7|15153.9|15152.7|15143.4|15142.2|221
1633598100000|2021-10-07 09:15:00|15143.4|15142.2|15134.9|15133.7|15149.4|15148.2|15132.9|15131.7|243
1633598400000|2021-10-07 09:20:00|15134.4|15133.2|15137.4|15136.2|15147.9|15146.7|15134.4|15133.2|216
1633598700000|2021-10-07 09:25:00|15136.9|15135.7|15137.9|15136.7|15141.4|15140.2|15130.4|15129.2|250
1633599000000|2021-10-07 09:30:00|15137.4|15136.2|15149.4|15148.2|15150.4|15149.2|15137.4|15136.2|306
1633599300000|2021-10-07 09:35:00|15148.9|15147.7|15152.4|15151.2|15158.4|15157.2|15148.4|15147.2|463
1633599600000|2021-10-07 09:40:00|15151.4|15150.2|15151.9|15150.7|15155.9|15154.7|15144.4|15143.2|271
1633599900000|2021-10-07 09:45:00|15151.4|15150.2|15144.4|15143.2|15156.4|15155.2|15143.9|15142.7|245
1633600200000|2021-10-07 09:50:00|15143.9|15142.7|15149.9|15148.7|15150.4|15149.2|15140.9|15139.7|219
1633600500000|2021-10-07 09:55:00|15149.4|15148.2|15152.9|15151.7|15153.4|15152.2|15146.4|15145.2|187
1633600800000|2021-10-07 10:00:00|15152.4|15151.2|15167.4|15166.2|15171.4|15170.2|15152.4|15151.2|833
1633601100000|2021-10-07 10:05:00|15166.9|15165.7|15166.4|15165.2|15174.9|15173.7|15165.4|15164.2|356
1633601400000|2021-10-07 10:10:00|15165.9|15164.7|15162.9|15161.7|15172.4|15171.2|15162.4|15161.2|271
1633601700000|2021-10-07 10:15:00|15162.4|15161.2|15156.4|15155.2|15165.4|15164.2|15153.9|15152.7|476
1633602000000|2021-10-07 10:20:00|15155.9|15154.7|15141.9|15140.7|15158.9|15157.7|15140.4|15139.2|413
1633602300000|2021-10-07 10:25:00|15141.4|15140.2|15137.4|15136.2|15149.4|15148.2|15137.4|15136.2|358
1633602600000|2021-10-07 10:30:00|15137.9|15136.7|15145.4|15144.2|15148.4|15147.2|15137.4|15136.2|256
1633602900000|2021-10-07 10:35:00|15146.4|15145.2|15151.9|15150.7|15154.4|15153.2|15146.4|15145.2|182
1633603200000|2021-10-07 10:40:00|15151.4|15150.2|15151.4|15150.2|15157.4|15156.2|15148.9|15147.7|150
1633603500000|2021-10-07 10:45:00|15151.9|15150.7|15151.9|15150.7|15156.4|15155.2|15149.4|15148.2|166
1633603800000|2021-10-07 10:50:00|15152.4|15151.2|15161.9|15160.7|15163.4|15162.2|15151.9|15150.7|153
1633604100000|2021-10-07 10:55:00|15162.4|15161.2|15169.4|15168.2|15171.4|15170.2|15160.9|15159.7|301
1633604400000|2021-10-07 11:00:00|15168.9|15167.7|15163.4|15162.2|15176.4|15175.2|15162.9|15161.7|459
1633604700000|2021-10-07 11:05:00|15162.9|15161.7|15162.9|15161.7|15168.4|15167.2|15162.9|15161.7|167
1633605000000|2021-10-07 11:10:00|15163.4|15162.2|15168.4|15167.2|15173.4|15172.2|15162.4|15161.2|278
1633605300000|2021-10-07 11:15:00|15169.4|15168.2|15170.9|15169.7|15178.4|15177.2|15167.9|15166.7|341
1633605600000|2021-10-07 11:20:00|15171.4|15170.2|15181.4|15180.2|15183.4|15182.2|15170.4|15169.2|439
1633605900000|2021-10-07 11:25:00|15181.9|15180.7|15183.9|15182.7|15193.4|15192.2|15181.4|15180.2|542
1633606200000|2021-10-07 11:30:00|15184.4|15183.2|15182.4|15181.2|15189.9|15188.7|15179.4|15178.2|344
1633606500000|2021-10-07 11:35:00|15182.9|15181.7|15191.9|15190.7|15197.9|15196.7|15182.9|15181.7|499
1633606800000|2021-10-07 11:40:00|15192.4|15191.2|15188.4|15187.2|15193.9|15192.7|15185.4|15184.2|235
1633607100000|2021-10-07 11:45:00|15187.9|15186.7|15188.1|15186.9|15195.9|15194.7|15187.4|15186.2|190
1633607400000|2021-10-07 11:50:00|15187.6|15186.4|15181.1|15179.9|15193.1|15191.9|15181.1|15179.9|282
1633607700000|2021-10-07 11:55:00|15181.6|15180.4|15181.6|15180.4|15185.6|15184.4|15175.6|15174.4|325
1633608000000|2021-10-07 12:00:00|15182.1|15180.9|15183.6|15182.4|15185.6|15184.4|15172.6|15171.4|302
1633608300000|2021-10-07 12:05:00|15183.1|15181.9|15177.6|15176.4|15190.6|15189.4|15177.6|15176.4|321
1633608600000|2021-10-07 12:10:00|15176.6|15175.4|15180.6|15179.4|15182.6|15181.4|15173.6|15172.4|270
1633608900000|2021-10-07 12:15:00|15180.1|15178.9|15181.6|15180.4|15182.6|15181.4|15176.1|15174.9|168
1633609200000|2021-10-07 12:20:00|15180.1|15178.9|15186.6|15185.4|15191.6|15190.4|15179.6|15178.4|253
1633609500000|2021-10-07 12:25:00|15186.1|15184.9|15175.1|15173.9|15189.6|15188.4|15172.1|15170.9|278
1633609800000|2021-10-07 12:30:00|15175.6|15174.4|15171.1|15169.9|15180.6|15179.4|15169.6|15168.4|251
1633610100000|2021-10-07 12:35:00|15171.6|15170.4|15183.6|15182.4|15184.1|15182.9|15170.6|15169.4|258
1633610400000|2021-10-07 12:40:00|15184.1|15182.9|15185.6|15184.4|15192.6|15191.4|15183.1|15181.9|231
1633610700000|2021-10-07 12:45:00|15185.1|15183.9|15177.6|15176.4|15188.6|15187.4|15176.6|15175.4|161
1633611000000|2021-10-07 12:50:00|15178.1|15176.9|15178.1|15176.9|15181.1|15179.9|15173.6|15172.4|187
1633611300000|2021-10-07 12:55:00|15177.6|15176.4|15172.6|15171.4|15183.6|15182.4|15170.6|15169.4|186
1633611600000|2021-10-07 13:00:00|15173.1|15171.9|15176.1|15174.9|15180.1|15178.9|15170.6|15169.4|273
1633611900000|2021-10-07 13:05:00|15176.6|15175.4|15170.6|15169.4|15179.6|15178.4|15169.6|15168.4|194
1633612200000|2021-10-07 13:10:00|15169.6|15168.4|15162.6|15161.4|15170.6|15169.4|15159.6|15158.4|632
1633612500000|2021-10-07 13:15:00|15161.6|15160.4|15159.6|15158.4|15171.1|15169.9|15155.6|15154.4|372
1633612800000|2021-10-07 13:20:00|15160.1|15158.9|15146.6|15145.4|15164.6|15163.4|15146.1|15144.9|434
1633613100000|2021-10-07 13:25:00|15145.6|15144.4|15153.1|15151.9|15156.6|15155.4|15145.1|15143.9|399
1633613400000|2021-10-07 13:30:00|15153.6|15152.4|15182.6|15181.4|15184.1|15182.9|15152.6|15151.4|891
1633613700000|2021-10-07 13:35:00|15182.1|15180.9|15189.6|15188.4|15193.6|15192.4|15179.6|15178.4|850
1633614000000|2021-10-07 13:40:00|15190.1|15188.9|15181.6|15180.4|15197.6|15196.4|15173.6|15172.4|997
1633614300000|2021-10-07 13:45:00|15182.6|15181.4|15182.6|15181.4|15189.6|15188.4|15172.6|15171.4|658
1633614600000|2021-10-07 13:50:00|15183.6|15182.4|15187.1|15185.9|15193.6|15192.4|15175.6|15174.4|549
1633614900000|2021-10-07 13:55:00|15187.6|15186.4|15209.1|15207.9|15209.1|15207.9|15187.1|15185.9|696
1633615200000|2021-10-07 14:00:00|15209.6|15208.4|15222.1|15220.9|15224.6|15223.4|15206.6|15205.4|1098
1633615500000|2021-10-07 14:05:00|15222.6|15221.4|15221.6|15220.4|15223.6|15222.4|15216.6|15215.4|625
1633615800000|2021-10-07 14:10:00|15222.1|15220.9|15229.6|15228.4|15232.1|15230.9|15222.1|15220.9|630
1633616100000|2021-10-07 14:15:00|15230.1|15228.9|15230.1|15228.9|15238.1|15236.9|15228.1|15226.9|802
1633616400000|2021-10-07 14:20:00|15229.6|15228.4|15229.1|15227.9|15237.6|15236.4|15228.1|15226.9|631
1633616700000|2021-10-07 14:25:00|15229.6|15228.4|15235.1|15233.9|15237.1|15235.9|15229.6|15228.4|526
1633617000000|2021-10-07 14:30:00|15235.6|15234.4|15241.6|15240.4|15242.1|15240.9|15233.1|15231.9|543
1633617300000|2021-10-07 14:35:00|15242.1|15240.9|15235.1|15233.9|15247.1|15245.9|15234.1|15232.9|676
1633617600000|2021-10-07 14:40:00|15236.1|15234.9|15234.1|15232.9|15241.1|15239.9|15231.1|15229.9|693
1633617900000|2021-10-07 14:45:00|15234.6|15233.4|15238.1|15236.9|15238.1|15236.9|15232.1|15230.9|411
1633618200000|2021-10-07 14:50:00|15237.1|15235.9|15243.1|15241.9|15244.6|15243.4|15237.1|15235.9|241
1633618500000|2021-10-07 14:55:00|15243.6|15242.4|15247.6|15246.4|15250.1|15248.9|15242.1|15240.9|542
1633618800000|2021-10-07 15:00:00|15248.1|15246.9|15245.1|15243.9|15250.1|15248.9|15242.1|15240.9|477
1633619100000|2021-10-07 15:05:00|15245.6|15244.4|15251.1|15249.9|15254.1|15252.9|15244.6|15243.4|655
1633619400000|2021-10-07 15:10:00|15250.1|15248.9|15244.1|15242.9|15253.1|15251.9|15243.1|15241.9|420
1633619700000|2021-10-07 15:15:00|15245.1|15243.9|15232.6|15231.4|15246.6|15245.4|15228.6|15227.4|608
1633620000000|2021-10-07 15:20:00|15233.1|15231.9|15245.6|15244.4|15247.1|15245.9|15231.6|15230.4|436
1633620300000|2021-10-07 15:25:00|15246.1|15244.9|15247.1|15245.9|15253.1|15251.9|15242.1|15240.9|1093
1633620600000|2021-10-07 15:30:00|15247.5|15245.5|15252.5|15250.5|15255.5|15253.5|15243.5|15241.5|1444
1633620900000|2021-10-07 15:35:00|15252|15250|15253|15251|15256.5|15254.5|15250.5|15248.5|673
1633621200000|2021-10-07 15:40:00|15252.5|15250.5|15253|15251|15255|15253|15250|15248|241
1633621500000|2021-10-07 15:45:00|15252.5|15250.5|15248.5|15246.5|15254.5|15252.5|15248.5|15246.5|150
1633621800000|2021-10-07 15:50:00|15249|15247|15248.5|15246.5|15250.5|15248.5|15245.5|15243.5|153
1633622100000|2021-10-07 15:55:00|15249|15247|15254|15252|15254|15252|15249|15247|94
1633622400000|2021-10-07 16:00:00|15253.5|15251.5|15250.5|15248.5|15254.5|15252.5|15250.5|15248.5|168
1633622700000|2021-10-07 16:05:00|15251|15249|15248|15246|15251.5|15249.5|15245.5|15243.5|151
1633623000000|2021-10-07 16:10:00|15247.5|15245.5|15247.5|15245.5|15248.5|15246.5|15245|15243|112
1633623300000|2021-10-07 16:15:00|15247|15245|15246.5|15244.5|15247.5|15245.5|15243.5|15241.5|84
1633623600000|2021-10-07 16:20:00|15246|15244|15248|15246|15249|15247|15245|15243|74
1633623900000|2021-10-07 16:25:00|15247.5|15245.5|15243.5|15241.5|15248.5|15246.5|15243.5|15241.5|31
1633624200000|2021-10-07 16:30:00|15244|15242|15244.5|15242.5|15246.5|15244.5|15244|15242|75
1633624500000|2021-10-07 16:35:00|15244|15242|15246.5|15244.5|15250|15248|15244|15242|237
1633624800000|2021-10-07 16:40:00|15247|15245|15247.5|15245.5|15248.5|15246.5|15241.5|15239.5|127
1633625100000|2021-10-07 16:45:00|15248|15246|15245.5|15243.5|15248.5|15246.5|15244.5|15242.5|225
1633625400000|2021-10-07 16:50:00|15246|15244|15248.5|15246.5|15249.5|15247.5|15243.5|15241.5|119
1633625700000|2021-10-07 16:55:00|15249|15247|15252.5|15250.5|15253.5|15251.5|15248.5|15246.5|161
1633626000000|2021-10-07 17:00:00|15252|15250|15248|15246|15252.5|15250.5|15246.5|15244.5|82
1633626300000|2021-10-07 17:05:00|15247.5|15245.5|15246.5|15244.5|15248.5|15246.5|15244.5|15242.5|95
1633626600000|2021-10-07 17:10:00|15246|15244|15251.5|15249.5|15252.5|15250.5|15245.5|15243.5|84
1633626900000|2021-10-07 17:15:00|15251|15249|15255.5|15253.5|15256.5|15254.5|15251|15249|131
1633627200000|2021-10-07 17:20:00|15256|15254|15255.5|15253.5|15256.5|15254.5|15252.5|15250.5|103
1633627500000|2021-10-07 17:25:00|15255|15253|15260.5|15258.5|15260.5|15258.5|15254.5|15252.5|105
1633627800000|2021-10-07 17:30:00|15260|15258|15260.5|15258.5|15262.5|15260.5|15258.5|15256.5|189
1633628100000|2021-10-07 17:35:00|15260|15258|15259|15257|15261.5|15259.5|15255.5|15253.5|86
1633628400000|2021-10-07 17:40:00|15259.5|15257.5|15259.5|15257.5|15261.5|15259.5|15258.5|15256.5|62
1633628700000|2021-10-07 17:45:00|15260|15258|15255.5|15253.5|15260.5|15258.5|15254.5|15252.5|93
1633629000000|2021-10-07 17:50:00|15255|15253|15256.5|15254.5|15256.5|15254.5|15252.5|15250.5|62
1633629300000|2021-10-07 17:55:00|15257|15255|15253.5|15251.5|15258.5|15256.5|15252.5|15250.5|88
1633629600000|2021-10-07 18:00:00|15254|15252|15245.5|15243.5|15254.5|15252.5|15240.5|15238.5|216
1633629900000|2021-10-07 18:05:00|15245|15243|15248.5|15246.5|15250.5|15248.5|15244.5|15242.5|73
1633630200000|2021-10-07 18:10:00|15248|15246|15251.5|15249.5|15252|15250|15246.5|15244.5|75
1633630500000|2021-10-07 18:15:00|15251|15249|15247|15245|15251.5|15249.5|15246.5|15244.5|40
1633630800000|2021-10-07 18:20:00|15247.5|15245.5|15245|15243|15249.5|15247.5|15243|15241|77
1633631100000|2021-10-07 18:25:00|15244.5|15242.5|15243|15241|15247.5|15245.5|15241.5|15239.5|97
1633631400000|2021-10-07 18:30:00|15243.5|15241.5|15241|15239|15245|15243|15238.5|15236.5|60
1633631700000|2021-10-07 18:35:00|15241.5|15239.5|15237.5|15235.5|15242.5|15240.5|15235.5|15233.5|119
1633632000000|2021-10-07 18:40:00|15238|15236|15233|15231|15239|15237|15231.5|15229.5|74
1633632300000|2021-10-07 18:45:00|15233.5|15231.5|15230.5|15228.5|15233.5|15231.5|15229|15227|133
1633632600000|2021-10-07 18:50:00|15230|15228|15225|15223|15232|15230|15221|15219|144
1633632900000|2021-10-07 18:55:00|15224.5|15222.5|15226|15224|15229.5|15227.5|15222.5|15220.5|73
1633633200000|2021-10-07 19:00:00|15225|15223|15223|15221|15225.5|15223.5|15220|15218|127
1633633500000|2021-10-07 19:05:00|15223.5|15221.5|15234.5|15232.5|15235|15233|15223.5|15221.5|144
1633633800000|2021-10-07 19:10:00|15234|15232|15239|15237|15240|15238|15230.5|15228.5|124
1633634100000|2021-10-07 19:15:00|15239.5|15237.5|15242.5|15240.5|15243.5|15241.5|15234.5|15232.5|107
1633634400000|2021-10-07 19:20:00|15242|15240|15244|15242|15247.5|15245.5|15240|15238|153
1633634700000|2021-10-07 19:25:00|15244.5|15242.5|15242.5|15240.5|15244.5|15242.5|15237.5|15235.5|124
1633635000000|2021-10-07 19:30:00|15242|15240|15242.5|15240.5|15244.5|15242.5|15235|15233|177
1633635300000|2021-10-07 19:35:00|15242|15240|15234|15232|15243.5|15241.5|15233.5|15231.5|80
1633635600000|2021-10-07 19:40:00|15234.5|15232.5|15227|15225|15238.5|15236.5|15227|15225|104
1633635900000|2021-10-07 19:45:00|15227.5|15225.5|15236|15234|15236|15234|15224|15222|224
1633636200000|2021-10-07 19:50:00|15235.5|15233.5|15232|15230|15237.5|15235.5|15225.5|15223.5|308
1633636500000|2021-10-07 19:55:00|15231.5|15229.5|15224.5|15222.5|15232|15230|15220|15218|428
1633636800000|2021-10-07 20:00:00|15225.9|15220.9|15233.4|15228.4|15235.9|15230.9|15221.3|15216.3|7
1633637100000|2021-10-07 20:05:00|15232.6|15227.6|15226|15221|15235.1|15230.1|15224.7|15219.7|0
1633637400000|2021-10-07 20:10:00|15226.9|15221.9|15226.9|15221.9|15233|15228|15226|15221|0
1633637700000|2021-10-07 20:15:00|15226|15221|15232.7|15227.7|15233.5|15228.5|15225.1|15220.1|0
1633638000000|2021-10-07 20:20:00|15232.8|15227.8|15231|15226|15234.4|15229.4|15231|15226|0
1633638300000|2021-10-07 20:25:00|15231.8|15226.8|15232.1|15227.1|15235.5|15230.5|15230.3|15225.3|0
1633638600000|2021-10-07 20:30:00|15232|15227|15236.2|15231.2|15236.2|15231.2|15231.1|15226.1|0
1633638900000|2021-10-07 20:35:00|15235.4|15230.4|15238.3|15233.3|15238.3|15233.3|15235.4|15230.4|0
1633639200000|2021-10-07 20:40:00|15237.5|15232.5|15237.5|15232.5|15241.9|15236.9|15237.5|15232.5|0
1633639500000|2021-10-07 20:45:00|15236.7|15231.7|15221.9|15216.9|15237.5|15232.5|15221.1|15216.1|0
1633639800000|2021-10-07 20:50:00|15221.1|15216.1|15227.4|15222.4|15228.8|15223.8|15221|15216|0
1633640100000|2021-10-07 20:55:00|15227|15222|15225.7|15220.7|15227.4|15222.4|15224.8|15219.8|0
1633640400000|2021-10-07 21:00:00|15226|15221|15228.2|15223.2|15228.2|15223.2|15226|15221|0
1633640700000|2021-10-07 21:05:00|15228.1|15223.1|15228.9|15223.9|15229.3|15224.3|15228.1|15223.1|0
1633641000000|2021-10-07 21:10:00|15228.8|15223.8|15228.8|15223.8|15229.3|15224.3|15228.7|15223.7|0
1633641300000|2021-10-07 21:15:00|15228.9|15223.9|15227.4|15222.4|15229.1|15224.1|15227.2|15222.2|0
1633641600000|2021-10-07 21:20:00|15227.8|15222.8|15229|15224|15229.8|15224.8|15227.4|15222.4|0
1633641900000|2021-10-07 21:25:00|15228.1|15223.1|15228.3|15223.3|15228.5|15223.5|15228.1|15223.1|0
1633642200000|2021-10-07 21:30:00|15227.9|15222.9|15228.6|15223.6|15228.7|15223.7|15227.9|15222.9|0
1633642500000|2021-10-07 21:35:00|15228.7|15223.7|15229.3|15224.3|15229.3|15224.3|15228.7|15223.7|0
1633642800000|2021-10-07 21:40:00|15229.4|15224.4|15229.4|15224.4|15229.4|15224.4|15229.4|15224.4|0
1633643100000|2021-10-07 21:45:00|15229.1|15224.1|15228.9|15223.9|15229.3|15224.3|15228.7|15223.7|0
1633643400000|2021-10-07 21:50:00|15228|15223|15228.2|15223.2|15228.5|15223.5|15227.1|15222.1|0
1633643700000|2021-10-07 21:55:00|15228.3|15223.3|15228.7|15223.7|15228.7|15223.7|15227.7|15222.7|0
1633644000000|2021-10-07 22:00:00|15228.2|15223.2|15236.4|15231.4|15237.3|15232.3|15224.7|15219.7|0
1633644300000|2021-10-07 22:05:00|15236.8|15231.8|15238.1|15233.1|15240|15235|15233.8|15228.8|0
1633644600000|2021-10-07 22:10:00|15239|15234|15235.2|15230.2|15239.8|15234.8|15233.4|15228.4|0
1633644900000|2021-10-07 22:15:00|15234.8|15229.8|15233.9|15228.9|15235.7|15230.7|15228.8|15223.8|0
1633645200000|2021-10-07 22:20:00|15234.8|15229.8|15234|15229|15236.5|15231.5|15230.9|15225.9|0
1633645500000|2021-10-07 22:25:00|15234.4|15229.4|15235.2|15230.2|15236.9|15231.9|15232.2|15227.2|0
1633645800000|2021-10-07 22:30:00|15234.3|15229.3|15230.1|15225.1|15235.9|15230.9|15229.3|15224.3|0
1633646100000|2021-10-07 22:35:00|15229.7|15224.7|15234.6|15229.6|15235.4|15230.4|15229.3|15224.3|0
1633646400000|2021-10-07 22:40:00|15235|15230|15233.3|15228.3|15236.3|15231.3|15232.9|15227.9|0
1633646700000|2021-10-07 22:45:00|15232.9|15227.9|15239|15234|15239|15234|15232|15227|0
1633647000000|2021-10-07 22:50:00|15239.4|15234.4|15238.5|15233.5|15243.7|15238.7|15237.6|15232.6|0
1633647300000|2021-10-07 22:55:00|15238.9|15233.9|15243.9|15238.9|15245.4|15240.4|15238.5|15233.5|0
1633647600000|2021-10-07 23:00:00|15244.7|15239.7|15250.3|15245.3|15253|15248|15244.7|15239.7|0
1633647900000|2021-10-07 23:05:00|15251.2|15246.2|15250.6|15245.6|15253.6|15248.6|15248.3|15243.3|0
1633648200000|2021-10-07 23:10:00|15250.2|15245.2|15247.8|15242.8|15251.3|15246.3|15245.2|15240.2|0
1633648500000|2021-10-07 23:15:00|15247|15242|15243.2|15238.2|15247|15242|15241.5|15236.5|0
1633648800000|2021-10-07 23:20:00|15242.3|15237.3|15242.8|15237.8|15244.1|15239.1|15240.6|15235.6|0
1633649100000|2021-10-07 23:25:00|15242.4|15237.4|15248|15243|15248.8|15243.8|15242.3|15237.3|0
1633649400000|2021-10-07 23:30:00|15248.8|15243.8|15244.4|15239.4|15248.9|15243.9|15241.8|15236.8|0
1633649700000|2021-10-07 23:35:00|15244.9|15239.9|15244.5|15239.5|15248|15243|15244.5|15239.5|0
1633650000000|2021-10-07 23:40:00|15245.4|15240.4|15244.9|15239.9|15246.4|15241.4|15243.3|15238.3|0
1633650300000|2021-10-07 23:45:00|15245.3|15240.3|15253.5|15248.5|15254.4|15249.4|15242.7|15237.7|0
1633650600000|2021-10-07 23:50:00|15252.7|15247.7|15261.5|15256.5|15262.3|15257.3|15252.6|15247.6|0
1633650900000|2021-10-07 23:55:00|15261.9|15256.9|15262|15257|15265.2|15260.2|15260.5|15255.5|0
1633651200000|2021-10-08 00:00:00|15261.2|15256.2|15250.7|15245.7|15262|15257|15247.4|15242.4|0
1633651500000|2021-10-08 00:05:00|15249.9|15244.9|15238|15233|15254.3|15249.3|15237.1|15232.1|0
1633651800000|2021-10-08 00:10:00|15238.9|15233.9|15225.5|15220.5|15239.7|15234.7|15224.6|15219.6|0
1633652100000|2021-10-08 00:15:00|15226.3|15221.3|15218|15214|15232|15228|15211.5|15207.5|130
1633652400000|2021-10-08 00:20:00|15217.5|15213.5|15222|15218|15222|15218|15212.5|15208.5|49
1633652700000|2021-10-08 00:25:00|15222.5|15218.5|15230.5|15226.5|15237.5|15233.5|15220.5|15216.5|76
1633653000000|2021-10-08 00:30:00|15230|15226|15229|15225|15236|15232|15224.5|15220.5|78
1633653300000|2021-10-08 00:35:00|15228.5|15224.5|15238|15234|15238.5|15234.5|15219.5|15215.5|35
1633653600000|2021-10-08 00:40:00|15237.5|15233.5|15243|15239|15249|15245|15237.5|15233.5|49
1633653900000|2021-10-08 00:45:00|15242|15238|15247.5|15243.5|15248.5|15244.5|15238.5|15234.5|27
1633654200000|2021-10-08 00:50:00|15248|15244|15251|15247|15254.5|15250.5|15246.5|15242.5|15
1633654500000|2021-10-08 00:55:00|15250.5|15246.5|15255|15251|15256.5|15252.5|15248.5|15244.5|15
1633654800000|2021-10-08 01:00:00|15254|15250|15255|15251|15257.5|15253.5|15253|15249|26
1633655100000|2021-10-08 01:05:00|15255.5|15251.5|15252.5|15248.5|15257.5|15253.5|15251.5|15247.5|28
1633655400000|2021-10-08 01:10:00|15253|15249|15256|15252|15257|15253|15249.5|15245.5|31
1633655700000|2021-10-08 01:15:00|15256.5|15252.5|15257.5|15253.5|15266.5|15262.5|15253.5|15249.5|35
1633656000000|2021-10-08 01:20:00|15258|15254|15256.5|15252.5|15263.5|15259.5|15253|15249|34
1633656300000|2021-10-08 01:25:00|15257|15253|15262.5|15258.5|15262.5|15258.5|15254.5|15250.5|45
1633656600000|2021-10-08 01:30:00|15263|15259|15263|15259|15267|15263|15256.5|15252.5|42
1633656900000|2021-10-08 01:35:00|15262.5|15258.5|15266|15262|15266.5|15262.5|15254.5|15250.5|23
1633657200000|2021-10-08 01:40:00|15265.5|15261.5|15266|15262|15268|15264|15261|15257|37
1633657500000|2021-10-08 01:45:00|15265.5|15261.5|15266.5|15262.5|15274|15270|15265|15261|66
1633657800000|2021-10-08 01:50:00|15267|15263|15263.5|15259.5|15270|15266|15259|15255|50
1633658100000|2021-10-08 01:55:00|15264|15260|15258.5|15254.5|15265.5|15261.5|15253.5|15249.5|25
1633658400000|2021-10-08 02:00:00|15258|15254|15263.5|15259.5|15266.5|15262.5|15257|15253|15
1633658700000|2021-10-08 02:05:00|15263|15259|15264.5|15260.5|15265|15261|15259.5|15255.5|3
1633659000000|2021-10-08 02:10:00|15266|15262|15265.5|15261.5|15267.5|15263.5|15264|15260|9
1633659300000|2021-10-08 02:15:00|15265|15261|15258.5|15254.5|15266.5|15262.5|15258.5|15254.5|8
1633659600000|2021-10-08 02:20:00|15258|15254|15250|15246|15260.5|15256.5|15247.5|15243.5|39
1633659900000|2021-10-08 02:25:00|15249.5|15245.5|15262|15258|15262|15258|15248|15244|25
1633660200000|2021-10-08 02:30:00|15262.5|15258.5|15266|15262|15267|15263|15262|15258|19
1633660500000|2021-10-08 02:35:00|15266.5|15262.5|15258|15254|15267|15263|15258|15254|10
1633660800000|2021-10-08 02:40:00|15258.5|15254.5|15255.5|15251.5|15262.5|15258.5|15255.5|15251.5|38
1633661100000|2021-10-08 02:45:00|15256|15252|15257.5|15253.5|15262.5|15258.5|15255.5|15251.5|11
1633661400000|2021-10-08 02:50:00|15258|15254|15259.5|15255.5|15263|15259|15257.5|15253.5|12
1633661700000|2021-10-08 02:55:00|15260|15256|15262|15258|15263.5|15259.5|15257.5|15253.5|6
1633662000000|2021-10-08 03:00:00|15261.5|15257.5|15257.5|15253.5|15263.5|15259.5|15256|15252|20
1633662300000|2021-10-08 03:05:00|15258|15254|15259|15255|15262|15258|15256|15252|3
1633662600000|2021-10-08 03:10:00|15258|15254|15259.5|15255.5|15260|15256|15254.5|15250.5|21
1633662900000|2021-10-08 03:15:00|15260|15256|15250|15246|15262|15258|15246|15242|41
1633663200000|2021-10-08 03:20:00|15250.5|15246.5|15243.5|15239.5|15251.5|15247.5|15242|15238|52
1633663500000|2021-10-08 03:25:00|15244|15240|15243.5|15239.5|15246.5|15242.5|15240|15236|21
1633663800000|2021-10-08 03:30:00|15244|15240|15247.5|15243.5|15250.5|15246.5|15243.5|15239.5|10
1633664100000|2021-10-08 03:35:00|15248|15244|15244.5|15240.5|15251|15247|15244.5|15240.5|18
1633664400000|2021-10-08 03:40:00|15245|15241|15243|15239|15246.5|15242.5|15241.5|15237.5|9
1633664700000|2021-10-08 03:45:00|15242.5|15238.5|15234|15230|15242.5|15238.5|15233.5|15229.5|21
1633665000000|2021-10-08 03:50:00|15234.5|15230.5|15232.5|15228.5|15238|15234|15232|15228|16
1633665300000|2021-10-08 03:55:00|15232|15228|15238.5|15234.5|15239|15235|15230.5|15226.5|24
1633665600000|2021-10-08 04:00:00|15238|15234|15236.5|15232.5|15239.5|15235.5|15234|15230|11
1633665900000|2021-10-08 04:05:00|15234|15230|15237|15233|15238.5|15234.5|15233|15229|22
1633666200000|2021-10-08 04:10:00|15238.5|15234.5|15239|15235|15240|15236|15236|15232|21
1633666500000|2021-10-08 04:15:00|15238.5|15234.5|15242.5|15238.5|15242.5|15238.5|15238.5|15234.5|18
1633666800000|2021-10-08 04:20:00|15243|15239|15241.5|15237.5|15243.5|15239.5|15240.5|15236.5|27
1633667100000|2021-10-08 04:25:00|15241|15237|15239.5|15235.5|15241|15237|15239|15235|10
1633667400000|2021-10-08 04:30:00|15239|15235|15242|15238|15243|15239|15239|15235|17
1633667700000|2021-10-08 04:35:00|15242.5|15238.5|15239.5|15235.5|15242.5|15238.5|15239|15235|4
1633668000000|2021-10-08 04:40:00|15240|15236|15242|15238|15242|15238|15238|15234|19
1633668300000|2021-10-08 04:45:00|15242.5|15238.5|15238|15234|15242.5|15238.5|15238|15234|11
1633668600000|2021-10-08 04:50:00|15237.5|15233.5|15235.5|15231.5|15238.5|15234.5|15234|15230|10
1633668900000|2021-10-08 04:55:00|15236|15232|15231.5|15227.5|15236|15232|15230|15226|24
1633669200000|2021-10-08 05:00:00|15231|15227|15241|15237|15241.5|15237.5|15231|15227|21
1633669500000|2021-10-08 05:05:00|15240.5|15236.5|15229|15225|15240.5|15236.5|15224|15220|86
1633669800000|2021-10-08 05:10:00|15228.5|15224.5|15226.5|15222.5|15229|15225|15221|15217|46
1633670100000|2021-10-08 05:15:00|15226|15222|15225.5|15221.5|15226.5|15222.5|15219|15215|44
1633670400000|2021-10-08 05:20:00|15226|15222|15221.5|15217.5|15228|15224|15220|15216|58
1633670700000|2021-10-08 05:25:00|15221|15217|15224.5|15220.5|15229|15225|15219.5|15215.5|43
1633671000000|2021-10-08 05:30:00|15224|15220|15226|15222|15231|15227|15221.5|15217.5|54
1633671300000|2021-10-08 05:35:00|15225.5|15221.5|15224|15220|15226|15222|15221|15217|33
1633671600000|2021-10-08 05:40:00|15224.5|15220.5|15229.5|15225.5|15236|15232|15222.5|15218.5|71
1633671900000|2021-10-08 05:45:00|15229|15225|15236|15232|15239|15235|15226.5|15222.5|62
1633672200000|2021-10-08 05:50:00|15235.5|15231.5|15226.5|15222.5|15236|15232|15226.5|15222.5|35
1633672500000|2021-10-08 05:55:00|15227|15223|15219.5|15215.5|15231|15227|15219|15215|47
1633672800000|2021-10-08 06:00:00|15218.5|15216.5|15229|15227|15233.5|15231.5|15218|15216|316
1633673100000|2021-10-08 06:05:00|15229.5|15227.5|15227|15225|15238|15236|15226.5|15224.5|252
1633673400000|2021-10-08 06:10:00|15227.5|15225.5|15233|15231|15236|15234|15215.5|15213.5|163
1633673700000|2021-10-08 06:15:00|15233.5|15231.5|15230|15228|15234|15232|15227|15225|104
1633674000000|2021-10-08 06:20:00|15229|15227|15228.5|15226.5|15230|15228|15223|15221|132
1633674300000|2021-10-08 06:25:00|15228|15226|15231.5|15229.5|15232.5|15230.5|15225|15223|170
1633674600000|2021-10-08 06:30:00|15231|15229|15236|15234|15238.5|15236.5|15229.5|15227.5|150
1633674900000|2021-10-08 06:35:00|15236.5|15234.5|15231|15229|15237.5|15235.5|15226|15224|85
1633675200000|2021-10-08 06:40:00|15230.5|15228.5|15235.5|15233.5|15236.5|15234.5|15226.5|15224.5|81
1633675500000|2021-10-08 06:45:00|15235|15233|15229|15227|15239|15237|15229|15227|131
1633675800000|2021-10-08 06:50:00|15228.5|15226.5|15229|15227|15234|15232|15227|15225|97
1633676100000|2021-10-08 06:55:00|15229.5|15227.5|15237|15235|15237|15235|15225|15223|260
1633676400000|2021-10-08 07:00:00|15236.6|15235.4|15250.6|15249.4|15258.1|15256.9|15236.6|15235.4|1440
1633676700000|2021-10-08 07:05:00|15250.1|15248.9|15259.1|15257.9|15266.6|15265.4|15243.6|15242.4|973
1633677000000|2021-10-08 07:10:00|15258.6|15257.4|15240.1|15238.9|15266.1|15264.9|15238.1|15236.9|761
1633677300000|2021-10-08 07:15:00|15241.1|15239.9|15219.1|15217.9|15243.1|15241.9|15211.6|15210.4|985
1633677600000|2021-10-08 07:20:00|15219.6|15218.4|15214.6|15213.4|15220.1|15218.9|15204.6|15203.4|764
1633677900000|2021-10-08 07:25:00|15214.1|15212.9|15219.6|15218.4|15229.1|15227.9|15213.6|15212.4|600
1633678200000|2021-10-08 07:30:00|15219.1|15217.9|15202.6|15201.4|15219.6|15218.4|15201.6|15200.4|857
1633678500000|2021-10-08 07:35:00|15203.1|15201.9|15210.1|15208.9|15210.1|15208.9|15189.6|15188.4|908
1633678800000|2021-10-08 07:40:00|15210.7|15209.5|15213.7|15212.5|15219.2|15218|15207.2|15206|434
1633679100000|2021-10-08 07:45:00|15214.7|15213.5|15211.2|15210|15218.7|15217.5|15206.7|15205.5|291
1633679400000|2021-10-08 07:50:00|15211.7|15210.5|15211.2|15210|15222.2|15221|15209.7|15208.5|278
1633679700000|2021-10-08 07:55:00|15210.7|15209.5|15213.2|15212|15215.2|15214|15207.7|15206.5|192
1633680000000|2021-10-08 08:00:00|15213.7|15212.5|15210.7|15209.5|15220.2|15219|15207.7|15206.5|274
1633680300000|2021-10-08 08:05:00|15210.2|15209|15212.2|15211|15225.7|15224.5|15209.7|15208.5|349
1633680600000|2021-10-08 08:10:00|15212.7|15211.5|15206.7|15205.5|15215.7|15214.5|15205.7|15204.5|311
1633680900000|2021-10-08 08:15:00|15207.2|15206|15212.7|15211.5|15215.7|15214.5|15200.7|15199.5|381
1633681200000|2021-10-08 08:20:00|15213.2|15212|15220.7|15219.5|15227.2|15226|15209.7|15208.5|356
1633681500000|2021-10-08 08:25:00|15220.2|15219|15218.2|15217|15220.7|15219.5|15210.2|15209|277
1633681800000|2021-10-08 08:30:00|15217.7|15216.5|15213.2|15212|15222.7|15221.5|15210.2|15209|278
1633682100000|2021-10-08 08:35:00|15212.7|15211.5|15215.2|15214|15218.7|15217.5|15209.2|15208|173
1633682400000|2021-10-08 08:40:00|15214.7|15213.5|15218.7|15217.5|15221.2|15220|15214.7|15213.5|262
1633682700000|2021-10-08 08:45:00|15219.2|15218|15230.2|15229|15234.2|15233|15217.7|15216.5|485
1633683000000|2021-10-08 08:50:00|15230.7|15229.5|15213.2|15212|15230.7|15229.5|15212.2|15211|540
1633683300000|2021-10-08 08:55:00|15213.7|15212.5|15212.7|15211.5|15218.7|15217.5|15211.7|15210.5|242
1633683600000|2021-10-08 09:00:00|15213.2|15212|15211.7|15210.5|15219.2|15218|15206.7|15205.5|399
1633683900000|2021-10-08 09:05:00|15211.2|15210|15202.7|15201.5|15214.2|15213|15200.2|15199|389
1633684200000|2021-10-08 09:10:00|15203.2|15202|15194.7|15193.5|15203.2|15202|15194.2|15193|383
1633684500000|2021-10-08 09:15:00|15195.2|15194|15189.7|15188.5|15197.7|15196.5|15184.7|15183.5|655
1633684800000|2021-10-08 09:20:00|15190.2|15189|15189.7|15188.5|15199.7|15198.5|15188.7|15187.5|383
1633685100000|2021-10-08 09:25:00|15189.2|15188|15203.7|15202.5|15205.7|15204.5|15187.7|15186.5|368
1633685400000|2021-10-08 09:30:00|15204.2|15203|15195.7|15194.5|15204.2|15203|15190.7|15189.5|245
1633685700000|2021-10-08 09:35:00|15195.2|15194|15198.2|15197|15206.2|15205|15195.2|15194|290
1633686000000|2021-10-08 09:40:00|15197.7|15196.5|15209.7|15208.5|15210.7|15209.5|15193.2|15192|323
1633686300000|2021-10-08 09:45:00|15209.2|15208|15207.7|15206.5|15212.7|15211.5|15206.2|15205|226
1633686600000|2021-10-08 09:50:00|15208.2|15207|15214.7|15213.5|15215.7|15214.5|15205.2|15204|251
1633686900000|2021-10-08 09:55:00|15215.2|15214|15217.7|15216.5|15221.7|15220.5|15213.7|15212.5|241
1633687200000|2021-10-08 10:00:00|15218.2|15217|15224.7|15223.5|15227.7|15226.5|15214.7|15213.5|254
1633687500000|2021-10-08 10:05:00|15225.2|15224|15222.7|15221.5|15227.7|15226.5|15219.7|15218.5|277
1633687800000|2021-10-08 10:10:00|15223.2|15222|15224.2|15223|15226.7|15225.5|15221.7|15220.5|123
1633688100000|2021-10-08 10:15:00|15224.7|15223.5|15226.7|15225.5|15227.2|15226|15222.2|15221|218
1633688400000|2021-10-08 10:20:00|15228.2|15227|15220.2|15219|15228.2|15227|15216.2|15215|227
1633688700000|2021-10-08 10:25:00|15219.7|15218.5|15234.7|15233.5|15235.2|15234|15219.7|15218.5|219
1633689000000|2021-10-08 10:30:00|15234.2|15233|15240.7|15239.5|15240.7|15239.5|15231.2|15230|321
1633689300000|2021-10-08 10:35:00|15240.2|15239|15239.7|15238.5|15241.2|15240|15234.7|15233.5|237
1633689600000|2021-10-08 10:40:00|15240.2|15239|15241.7|15240.5|15243.7|15242.5|15239.7|15238.5|191
1633689900000|2021-10-08 10:45:00|15242.2|15241|15240.7|15239.5|15242.2|15241|15237.2|15236|173
1633690200000|2021-10-08 10:50:00|15241.2|15240|15241.2|15240|15243.7|15242.5|15239.7|15238.5|130
1633690500000|2021-10-08 10:55:00|15240.7|15239.5|15232.7|15231.5|15243.7|15242.5|15230.7|15229.5|441
1633690800000|2021-10-08 11:00:00|15233.2|15232|15240.2|15239|15241.7|15240.5|15231.2|15230|455
1633691100000|2021-10-08 11:05:00|15240.7|15239.5|15240.7|15239.5|15242.2|15241|15236.7|15235.5|113
1633691400000|2021-10-08 11:10:00|15241.2|15240|15233.2|15232|15241.2|15240|15231.7|15230.5|127
1633691700000|2021-10-08 11:15:00|15233.7|15232.5|15240.2|15239|15241.7|15240.5|15232.7|15231.5|164
1633692000000|2021-10-08 11:20:00|15240.7|15239.5|15243.7|15242.5|15247.7|15246.5|15239.7|15238.5|238
1633692300000|2021-10-08 11:25:00|15243.2|15242|15243.2|15242|15245.7|15244.5|15238.7|15237.5|120
1633692600000|2021-10-08 11:30:00|15243.7|15242.5|15236.7|15235.5|15244.7|15243.5|15236.2|15235|139
1633692900000|2021-10-08 11:35:00|15237.2|15236|15238.7|15237.5|15240.2|15239|15236.7|15235.5|70
1633693200000|2021-10-08 11:40:00|15238.2|15237|15234.7|15233.5|15241.2|15240|15234.7|15233.5|142
1633693500000|2021-10-08 11:45:00|15235.2|15234|15237.7|15236.5|15238.7|15237.5|15234.2|15233|66
1633693800000|2021-10-08 11:50:00|15237.2|15236|15236.2|15235|15239.7|15238.5|15235.2|15234|704
1633694100000|2021-10-08 11:55:00|15235.7|15234.5|15236.7|15235.5|15238.2|15237|15235.2|15234|102
1633694400000|2021-10-08 12:00:00|15236.2|15235|15236.7|15235.5|15238.2|15237|15234.2|15233|167
1633694700000|2021-10-08 12:05:00|15236.2|15235|15236.2|15235|15239.7|15238.5|15234.2|15233|177
1633695000000|2021-10-08 12:10:00|15235.7|15234.5|15228.2|15227|15236.7|15235.5|15225.2|15224|236
1633695300000|2021-10-08 12:15:00|15228.7|15227.5|15229.2|15228|15231.2|15230|15226.2|15225|107
1633695600000|2021-10-08 12:20:00|15228.2|15227|15239.7|15238.5|15240.2|15239|15228.2|15227|214
1633695900000|2021-10-08 12:25:00|15239.2|15238|15233.7|15232.5|15239.7|15238.5|15228.7|15227.5|156
1633696200000|2021-10-08 12:30:00|15233.2|15232|15217.2|15216|15234.2|15233|15200.2|15199|1464
1633696500000|2021-10-08 12:35:00|15216.7|15215.5|15264.2|15263|15269.2|15268|15214.7|15213.5|1032
1633696800000|2021-10-08 12:40:00|15263.7|15262.5|15233.2|15232|15266.2|15265|15230.2|15229|857
1633697100000|2021-10-08 12:45:00|15233.7|15232.5|15216.2|15215|15239.7|15238.5|15213.7|15212.5|582
1633697400000|2021-10-08 12:50:00|15215.7|15214.5|15224.7|15223.5|15226.2|15225|15214.2|15213|446
1633697700000|2021-10-08 12:55:00|15224.2|15223|15242.7|15241.5|15245.7|15244.5|15224.2|15223|453
1633698000000|2021-10-08 13:00:00|15243.2|15242|15260.7|15259.5|15261.7|15260.5|15236.2|15235|509
1633698300000|2021-10-08 13:05:00|15260.2|15259|15255.7|15254.5|15263.2|15262|15253.2|15252|427
1633698600000|2021-10-08 13:10:00|15256.2|15255|15258.2|15257|15271.2|15270|15253.2|15252|467
1633698900000|2021-10-08 13:15:00|15258.7|15257.5|15254.7|15253.5|15262.2|15261|15249.2|15248|429
1633699200000|2021-10-08 13:20:00|15255.2|15254|15249.7|15248.5|15256.7|15255.5|15248.2|15247|263
1633699500000|2021-10-08 13:25:00|15249.2|15248|15248.2|15247|15253.2|15252|15244.2|15243|325
1633699800000|2021-10-08 13:30:00|15247.7|15246.5|15236.2|15235|15260.2|15259|15235.7|15234.5|833
1633700100000|2021-10-08 13:35:00|15235.7|15234.5|15237.2|15236|15246.7|15245.5|15223.2|15222|832
1633700400000|2021-10-08 13:40:00|15237.7|15236.5|15227.2|15226|15245.2|15244|15225.7|15224.5|653
1633700700000|2021-10-08 13:45:00|15226.7|15225.5|15231.2|15230|15239.2|15238|15220.7|15219.5|510
1633701000000|2021-10-08 13:50:00|15231.7|15230.5|15221.7|15220.5|15232.2|15231|15209.2|15208|541
1633701300000|2021-10-08 13:55:00|15221.2|15220|15227.7|15226.5|15237.2|15236|15216.7|15215.5|661
1633701600000|2021-10-08 14:00:00|15227.2|15226|15237.2|15236|15243.2|15242|15227.2|15226|790
1633701900000|2021-10-08 14:05:00|15236.7|15235.5|15233.2|15232|15241.2|15240|15230.7|15229.5|353
1633702200000|2021-10-08 14:10:00|15232.6|15231.4|15226.6|15225.4|15234.6|15233.4|15220.6|15219.4|435
1633702500000|2021-10-08 14:15:00|15225.6|15224.4|15223.6|15222.4|15230.1|15228.9|15217.1|15215.9|281
1633702800000|2021-10-08 14:20:00|15223.1|15221.9|15219.1|15217.9|15225.6|15224.4|15216.1|15214.9|177
1633703100000|2021-10-08 14:25:00|15218.6|15217.4|15223.6|15222.4|15227.6|15226.4|15218.1|15216.9|304
1633703400000|2021-10-08 14:30:00|15223.1|15221.9|15217.1|15215.9|15235.1|15233.9|15217.1|15215.9|494
1633703700000|2021-10-08 14:35:00|15217.6|15216.4|15209.6|15208.4|15221.1|15219.9|15209.1|15207.9|419
1633704000000|2021-10-08 14:40:00|15210.1|15208.9|15205.6|15204.4|15212.6|15211.4|15198.6|15197.4|748
1633704300000|2021-10-08 14:45:00|15206.1|15204.9|15213.6|15212.4|15218.6|15217.4|15203.1|15201.9|398
1633704600000|2021-10-08 14:50:00|15213.1|15211.9|15218.6|15217.4|15222.1|15220.9|15212.6|15211.4|392
1633704900000|2021-10-08 14:55:00|15219.1|15217.9|15215.1|15213.9|15222.1|15220.9|15214.6|15213.4|173
1633705200000|2021-10-08 15:00:00|15215.6|15214.4|15212.6|15211.4|15217.6|15216.4|15212.1|15210.9|194
1633705500000|2021-10-08 15:05:00|15212.1|15210.9|15220.1|15218.9|15220.6|15219.4|15209.1|15207.9|216
1633705800000|2021-10-08 15:10:00|15219.6|15218.4|15221.6|15220.4|15222.6|15221.4|15214.6|15213.4|219
1633706100000|2021-10-08 15:15:00|15222.1|15220.9|15224.6|15223.4|15225.6|15224.4|15217.6|15216.4|226
1633706400000|2021-10-08 15:20:00|15225.1|15223.9|15218.1|15216.9|15225.6|15224.4|15214.6|15213.4|441
1633706700000|2021-10-08 15:25:00|15218.6|15217.4|15217.1|15215.9|15222.1|15220.9|15214.6|15213.4|635
1633707000000|2021-10-08 15:30:00|15217.5|15215.5|15205|15203|15219|15217|15203|15201|947
1633707300000|2021-10-08 15:35:00|15204|15202|15209.5|15207.5|15210|15208|15201.5|15199.5|437
1633707600000|2021-10-08 15:40:00|15210|15208|15206.5|15204.5|15210|15208|15204.5|15202.5|164
1633707900000|2021-10-08 15:45:00|15207|15205|15206|15204|15209|15207|15204|15202|175
1633708200000|2021-10-08 15:50:00|15205.5|15203.5|15208|15206|15209|15207|15200|15198|186
1633708500000|2021-10-08 15:55:00|15208.5|15206.5|15203|15201|15209|15207|15201|15199|156
1633708800000|2021-10-08 16:00:00|15203.5|15201.5|15206|15204|15207|15205|15196|15194|127
1633709100000|2021-10-08 16:05:00|15206.5|15204.5|15206|15204|15209|15207|15205|15203|75
1633709400000|2021-10-08 16:10:00|15207|15205|15208|15206|15209|15207|15200|15198|86
1633709700000|2021-10-08 16:15:00|15207.5|15205.5|15204.5|15202.5|15208|15206|15203|15201|76
1633710000000|2021-10-08 16:20:00|15205|15203|15202|15200|15206|15204|15202|15200|48
1633710300000|2021-10-08 16:25:00|15201.5|15199.5|15197|15195|15202|15200|15195.5|15193.5|117
1633710600000|2021-10-08 16:30:00|15196.5|15194.5|15200.5|15198.5|15202|15200|15194|15192|156
1633710900000|2021-10-08 16:35:00|15201|15199|15209|15207|15210|15208|15199|15197|151
1633711200000|2021-10-08 16:40:00|15208.5|15206.5|15209|15207|15212|15210|15207.5|15205.5|80
1633711500000|2021-10-08 16:45:00|15208.5|15206.5|15205|15203|15209|15207|15203|15201|77
1633711800000|2021-10-08 16:50:00|15204.5|15202.5|15207|15205|15209|15207|15203.5|15201.5|61
1633712100000|2021-10-08 16:55:00|15206.5|15204.5|15204.5|15202.5|15208|15206|15202|15200|27
1633712400000|2021-10-08 17:00:00|15205|15203|15203|15201|15209.5|15207.5|15202|15200|49
1633712700000|2021-10-08 17:05:00|15203.5|15201.5|15200|15198|15204.5|15202.5|15199.5|15197.5|51
1633713000000|2021-10-08 17:10:00|15200.5|15198.5|15203.5|15201.5|15206|15204|15199|15197|45
1633713300000|2021-10-08 17:15:00|15203|15201|15186.5|15184.5|15203|15201|15186|15184|286
1633713600000|2021-10-08 17:20:00|15186|15184|15187|15185|15191|15189|15185.5|15183.5|113
1633713900000|2021-10-08 17:25:00|15187.5|15185.5|15190|15188|15191|15189|15186|15184|68
1633714200000|2021-10-08 17:30:00|15189.5|15187.5|15194|15192|15194.5|15192.5|15187|15185|144
1633714500000|2021-10-08 17:35:00|15193.5|15191.5|15191|15189|15194|15192|15189.5|15187.5|149
1633714800000|2021-10-08 17:40:00|15191.5|15189.5|15189|15187|15193|15191|15188|15186|46
1633715100000|2021-10-08 17:45:00|15189.5|15187.5|15195|15193|15197|15195|15188|15186|58
1633715400000|2021-10-08 17:50:00|15194.5|15192.5|15199|15197|15199.5|15197.5|15193|15191|128
1633715700000|2021-10-08 17:55:00|15198.5|15196.5|15202.5|15200.5|15205|15203|15196.5|15194.5|141
1633716000000|2021-10-08 18:00:00|15202|15200|15204.5|15202.5|15207.5|15205.5|15199|15197|90
1633716300000|2021-10-08 18:05:00|15204|15202|15205|15203|15207|15205|15203|15201|48
1633716600000|2021-10-08 18:10:00|15204.5|15202.5|15204|15202|15208|15206|15203.5|15201.5|70
1633716900000|2021-10-08 18:15:00|15203|15201|15208.5|15206.5|15211|15209|15200.5|15198.5|99
1633717200000|2021-10-08 18:20:00|15209|15207|15213|15211|15214|15212|15207|15205|54
1633717500000|2021-10-08 18:25:00|15212.5|15210.5|15216|15214|15217|15215|15212.5|15210.5|88
1633717800000|2021-10-08 18:30:00|15215|15213|15212.5|15210.5|15217.5|15215.5|15212.5|15210.5|46
1633718100000|2021-10-08 18:35:00|15213|15211|15209|15207|15213|15211|15205|15203|66
1633718400000|2021-10-08 18:40:00|15208.5|15206.5|15208.5|15206.5|15210|15208|15206|15204|35
1633718700000|2021-10-08 18:45:00|15209|15207|15207|15205|15209|15207|15204|15202|37
1633719000000|2021-10-08 18:50:00|15206.5|15204.5|15204|15202|15208.5|15206.5|15204|15202|24
1633719300000|2021-10-08 18:55:00|15203.5|15201.5|15204|15202|15207.5|15205.5|15203|15201|43
1633719600000|2021-10-08 19:00:00|15203.5|15201.5|15207|15205|15207|15205|15201|15199|72
1633719900000|2021-10-08 19:05:00|15207.5|15205.5|15210|15208|15211|15209|15205|15203|47
1633720200000|2021-10-08 19:10:00|15209.5|15207.5|15211|15209|15212|15210|15208|15206|57
1633720500000|2021-10-08 19:15:00|15210.5|15208.5|15205.5|15203.5|15211|15209|15204|15202|41
1633720800000|2021-10-08 19:20:00|15206|15204|15206|15204|15209|15207|15203|15201|51
1633721100000|2021-10-08 19:25:00|15206.5|15204.5|15207|15205|15207.5|15205.5|15204|15202|36
1633721400000|2021-10-08 19:30:00|15206.5|15204.5|15203|15201|15208|15206|15201.5|15199.5|59
1633721700000|2021-10-08 19:35:00|15202.5|15200.5|15194|15192|15204|15202|15190.5|15188.5|141
1633722000000|2021-10-08 19:40:00|15193.5|15191.5|15190.5|15188.5|15196|15194|15189|15187|98
1633722300000|2021-10-08 19:45:00|15191|15189|15190|15188|15195|15193|15189|15187|180
1633722600000|2021-10-08 19:50:00|15189|15187|15195.5|15193.5|15200|15198|15186|15184|295
1633722900000|2021-10-08 19:55:00|15196|15194|15199.5|15197.5|15210|15208|15196|15194|257
1633723200000|2021-10-08 20:00:00|15203.6|15198.6|15188.2|15183.2|15204.5|15199.5|15184.7|15179.7|11
1633723500000|2021-10-08 20:05:00|15189.1|15184.1|15189.2|15184.2|15190.9|15185.9|15183|15178|0
1633723800000|2021-10-08 20:10:00|15190.1|15185.1|15189.3|15184.3|15192.8|15187.8|15184.6|15179.6|0
1633724100000|2021-10-08 20:15:00|15188.5|15183.5|15188.9|15183.9|15188.9|15183.9|15185.9|15180.9|0
1633724400000|2021-10-08 20:20:00|15189.1|15184.1|15191.8|15186.8|15191.8|15186.8|15188.2|15183.2|0
1633724700000|2021-10-08 20:25:00|15190.9|15185.9|15186.5|15181.5|15191.8|15186.8|15184.7|15179.7|0
1633725000000|2021-10-08 20:30:00|15187.3|15182.3|15191|15186|15191|15186|15185.6|15180.6|0
1633725300000|2021-10-08 20:35:00|15190.1|15185.1|15192.7|15187.7|15192.7|15187.7|15189.2|15184.2|0
1633725600000|2021-10-08 20:40:00|15191.8|15186.8|15193.4|15188.4|15194.3|15189.3|15191.8|15186.8|0
1633725900000|2021-10-08 20:45:00|15194.3|15189.3|15198.5|15193.5|15198.5|15193.5|15192.4|15187.4|0
1633726200000|2021-10-08 20:50:00|15199|15194|15199.8|15194.8|15200.9|15195.9|15197.7|15192.7|0
1633726500000|2021-10-08 20:55:00|15198.9|15193.9|15195.5|15190.5|15199.8|15194.8|15194.5|15189.5|0
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15211.7|15206.7|15218|15213|15210.6|15205.6|0
1633903500000|2021-10-10 22:05:00|15212.6|15207.6|15194.8|15189.8|15214.3|15209.3|15192.2|15187.2|0
1633903800000|2021-10-10 22:10:00|15196.6|15191.6|15190.4|15185.4|15199.9|15194.9|15187.2|15182.2|0
1633904100000|2021-10-10 22:15:00|15189.5|15184.5|15174.8|15169.8|15189.5|15184.5|15173.9|15168.9|0
1633904400000|2021-10-10 22:20:00|15175.6|15170.6|15162.8|15157.8|15182.2|15177.2|15161.1|15156.1|0
1633904700000|2021-10-10 22:25:00|15162.9|15157.9|15172|15167|15172|15167|15160.2|15155.2|0
1633905000000|2021-10-10 22:30:00|15171.9|15166.9|15159.5|15154.5|15174.2|15169.2|15159|15154|0
1633905300000|2021-10-10 22:35:00|15160.4|15155.4|15161.2|15156.2|15166.2|15161.2|15158.6|15153.6|0
1633905600000|2021-10-10 22:40:00|15163|15158|15155.1|15150.1|15163.4|15158.4|15155|15150|0
1633905900000|2021-10-10 22:45:00|15156|15151|15159.3|15154.3|15159.3|15154.3|15155.1|15150.1|0
1633906200000|2021-10-10 22:50:00|15158.4|15153.4|15150.6|15145.6|15161.1|15156.1|15150.6|15145.6|0
1633906500000|2021-10-10 22:55:00|15149.8|15144.8|15154.3|15149.3|15158.3|15153.3|15149.2|15144.2|0
1633906800000|2021-10-10 23:00:00|15154.7|15149.7|15163.1|15158.1|15164|15159|15154.7|15149.7|0
1633907100000|2021-10-10 23:05:00|15162.6|15157.6|15136.2|15131.2|15164.8|15159.8|15134.2|15129.2|0
1633907400000|2021-10-10 23:10:00|15135.3|15130.3|15148.3|15143.3|15149.1|15144.1|15132.7|15127.7|0
1633907700000|2021-10-10 23:15:00|15147.4|15142.4|15137.8|15132.8|15149.1|15144.1|15137.7|15132.7|0
1633908000000|2021-10-10 23:20:00|15138.7|15133.7|15143.1|15138.1|15148|15143|15138.6|15133.6|0
1633908300000|2021-10-10 23:25:00|15143|15138|15140.8|15135.8|15143.4|15138.4|15139.9|15134.9|0
1633908600000|2021-10-10 23:30:00|15140.3|15135.3|15139.6|15134.6|15145.6|15140.6|15135.8|15130.8|0
1633908900000|2021-10-10 23:35:00|15140|15135|15109.1|15104.1|15141.4|15136.4|15094.6|15089.6|0
1633909200000|2021-10-10 23:40:00|15109.9|15104.9|15122.5|15117.5|15123.4|15118.4|15106.5|15101.5|0
1633909500000|2021-10-10 23:45:00|15120.8|15115.8|15118.2|15113.2|15125.1|15120.1|15112.6|15107.6|0
1633909800000|2021-10-10 23:50:00|15117.8|15112.8|15113|15108|15119.5|15114.5|15109.9|15104.9|0
1633910100000|2021-10-10 23:55:00|15113.9|15108.9|15115.3|15110.3|15119.2|15114.2|15112.3|15107.3|0
1633910400000|2021-10-11 00:00:00|15114.9|15109.9|15118.7|15113.7|15124|15119|15105.9|15100.9|0
1633910700000|2021-10-11 00:05:00|15117.8|15112.8|15122.2|15117.2|15125.2|15120.2|15115.2|15110.2|0
1633911000000|2021-10-11 00:10:00|15121.4|15116.4|15135.7|15130.7|15135.7|15130.7|15118.9|15113.9|0
1633911300000|2021-10-11 00:15:00|15137.4|15132.4|15145|15141|15150.5|15146.5|15135.7|15130.7|199
1633911600000|2021-10-11 00:20:00|15144.5|15140.5|15151|15147|15153|15149|15143.5|15139.5|45
1633911900000|2021-10-11 00:25:00|15150.5|15146.5|15154.5|15150.5|15155.5|15151.5|15148|15144|71
1633912200000|2021-10-11 00:30:00|15154|15150|15175.5|15171.5|15176|15172|15153|15149|58
1633912500000|2021-10-11 00:35:00|15174|15170|15188|15184|15190.5|15186.5|15170|15166|59
1633912800000|2021-10-11 00:40:00|15187.5|15183.5|15189|15185|15192.5|15188.5|15181.5|15177.5|49
1633913100000|2021-10-11 00:45:00|15188.5|15184.5|15186.5|15182.5|15189.5|15185.5|15181|15177|14
1633913400000|2021-10-11 00:50:00|15186|15182|15187.5|15183.5|15189|15185|15182.5|15178.5|10
1633913700000|2021-10-11 00:55:00|15187|15183|15184.5|15180.5|15187|15183|15182|15178|15
1633914000000|2021-10-11 01:00:00|15185|15181|15205.5|15201.5|15206|15202|15185|15181|38
1633914300000|2021-10-11 01:05:00|15204.5|15200.5|15203|15199|15207.5|15203.5|15197|15193|23
1633914600000|2021-10-11 01:10:00|15202.5|15198.5|15196.5|15192.5|15202.5|15198.5|15194|15190|9
1633914900000|2021-10-11 01:15:00|15197|15193|15196|15192|15203|15199|15186.5|15182.5|22
1633915200000|2021-10-11 01:20:00|15196.5|15192.5|15205.5|15201.5|15207.5|15203.5|15196.5|15192.5|22
1633915500000|2021-10-11 01:25:00|15205|15201|15205|15201|15209|15205|15203.5|15199.5|9
1633915800000|2021-10-11 01:30:00|15205.5|15201.5|15221|15217|15222|15218|15205.5|15201.5|69
1633916100000|2021-10-11 01:35:00|15220.5|15216.5|15237|15233|15237.5|15233.5|15219|15215|98
1633916400000|2021-10-11 01:40:00|15236.5|15232.5|15226|15222|15240|15236|15225|15221|33
1633916700000|2021-10-11 01:45:00|15226.5|15222.5|15209|15205|15228|15224|15208.5|15204.5|36
1633917000000|2021-10-11 01:50:00|15208.5|15204.5|15207|15203|15211|15207|15206.5|15202.5|10
1633917300000|2021-10-11 01:55:00|15206|15202|15207.5|15203.5|15213.5|15209.5|15206|15202|6
1633917600000|2021-10-11 02:00:00|15208|15204|15208|15204|15218|15214|15205|15201|23
1633917900000|2021-10-11 02:05:00|15208.5|15204.5|15218.5|15214.5|15218.5|15214.5|15208|15204|13
1633918200000|2021-10-11 02:10:00|15218|15214|15217.5|15213.5|15226.5|15222.5|15216.5|15212.5|17
1633918500000|2021-10-11 02:15:00|15218|15214|15219.5|15215.5|15219.5|15215.5|15213|15209|11
1633918800000|2021-10-11 02:20:00|15220|15216|15220|15216|15226|15222|15217.5|15213.5|8
1633919100000|2021-10-11 02:25:00|15219.5|15215.5|15217|15213|15220|15216|15216.5|15212.5|3
1633919400000|2021-10-11 02:30:00|15217.5|15213.5|15207|15203|15219.5|15215.5|15206.5|15202.5|32
1633919700000|2021-10-11 02:35:00|15208|15204|15202|15198|15208.5|15204.5|15200|15196|8
1633920000000|2021-10-11 02:40:00|15202.5|15198.5|15211|15207|15211.5|15207.5|15202.5|15198.5|4
1633920300000|2021-10-11 02:45:00|15210.5|15206.5|15205|15201|15210.5|15206.5|15204|15200|15
1633920600000|2021-10-11 02:50:00|15206|15202|15204.5|15200.5|15208|15204|15200|15196|12
1633920900000|2021-10-11 02:55:00|15205|15201|15196|15192|15205|15201|15194.5|15190.5|23
1633921200000|2021-10-11 03:00:00|15196.5|15192.5|15192.5|15188.5|15198|15194|15191.5|15187.5|35
1633921500000|2021-10-11 03:05:00|15191.5|15187.5|15193|15189|15196|15192|15185.5|15181.5|27
1633921800000|2021-10-11 03:10:00|15192.5|15188.5|15205.5|15201.5|15205.5|15201.5|15192.5|15188.5|27
1633922100000|2021-10-11 03:15:00|15206|15202|15205.5|15201.5|15207|15203|15204|15200|7
1633922400000|2021-10-11 03:20:00|15206|15202|15210.5|15206.5|15211.5|15207.5|15205.5|15201.5|11
1633922700000|2021-10-11 03:25:00|15210|15206|15214.5|15210.5|15218.5|15214.5|15210|15206|12
1633923000000|2021-10-11 03:30:00|15215|15211|15207.5|15203.5|15215|15211|15207.5|15203.5|18
1633923300000|2021-10-11 03:35:00|15208|15204|15209|15205|15212|15208|15207.5|15203.5|4
1633923600000|2021-10-11 03:40:00|15209.5|15205.5|15208|15204|15209.5|15205.5|15205.5|15201.5|8
1633923900000|2021-10-11 03:45:00|15208.5|15204.5|15207|15203|15209|15205|15204.5|15200.5|5
1633924200000|2021-10-11 03:50:00|15207.5|15203.5|15205.5|15201.5|15212|15208|15204.5|15200.5|7
1633924500000|2021-10-11 03:55:00|15206|15202|15209.5|15205.5|15213.5|15209.5|15206|15202|9
1633924800000|2021-10-11 04:00:00|15209|15205|15214|15210|15216|15212|15205|15201|23
1633925100000|2021-10-11 04:05:00|15213.5|15209.5|15207.5|15203.5|15214|15210|15207.5|15203.5|4
1633925400000|2021-10-11 04:10:00|15208|15204|15208|15204|15211.5|15207.5|15207.5|15203.5|5
1633925700000|2021-10-11 04:15:00|15207|15203|15207.5|15203.5|15208.5|15204.5|15205.5|15201.5|4
1633926000000|2021-10-11 04:20:00|15208|15204|15210|15206|15211|15207|15208|15204|0
1633926300000|2021-10-11 04:25:00|15211|15207|15207|15203|15213|15209|15206|15202|7
1633926600000|2021-10-11 04:30:00|15208|15204|15207.5|15203.5|15210|15206|15207.5|15203.5|10
1633926900000|2021-10-11 04:35:00|15208|15204|15207.5|15203.5|15209|15205|15206.5|15202.5|14
1633927200000|2021-10-11 04:40:00|15208|15204|15216.5|15212.5|15216.5|15212.5|15208|15204|18
1633927500000|2021-10-11 04:45:00|15217|15213|15221.5|15217.5|15222.5|15218.5|15217|15213|37
1633927800000|2021-10-11 04:50:00|15222|15218|15222|15218|15226.5|15222.5|15221|15217|16
1633928100000|2021-10-11 04:55:00|15221.5|15217.5|15224.5|15220.5|15231|15227|15221|15217|44
1633928400000|2021-10-11 05:00:00|15225|15221|15226|15222|15230.5|15226.5|15220|15216|52
1633928700000|2021-10-11 05:05:00|15226.5|15222.5|15234|15230|15237|15233|15226.5|15222.5|60
1633929000000|2021-10-11 05:10:00|15233.5|15229.5|15231|15227|15233.5|15229.5|15226.5|15222.5|10
1633929300000|2021-10-11 05:15:00|15231.5|15227.5|15226|15222|15231.5|15227.5|15225|15221|20
1633929600000|2021-10-11 05:20:00|15226.5|15222.5|15222|15218|15226.5|15222.5|15219|15215|25
1633929900000|2021-10-11 05:25:00|15222.5|15218.5|15222|15218|15225|15221|15220|15216|15
1633930200000|2021-10-11 05:30:00|15222.5|15218.5|15220|15216|15224.5|15220.5|15219|15215|25
1633930500000|2021-10-11 05:35:00|15220.5|15216.5|15220.5|15216.5|15222.5|15218.5|15218|15214|33
1633930800000|2021-10-11 05:40:00|15220|15216|15224|15220|15224|15220|15216|15212|53
1633931100000|2021-10-11 05:45:00|15223.5|15219.5|15235.5|15231.5|15235.5|15231.5|15222|15218|63
1633931400000|2021-10-11 05:50:00|15236|15232|15232|15228|15240.5|15236.5|15229.5|15225.5|57
1633931700000|2021-10-11 05:55:00|15231.5|15227.5|15230.5|15226.5|15234.5|15230.5|15229|15225|37
1633932000000|2021-10-11 06:00:00|15229.5|15227.5|15229.5|15227.5|15242.5|15240.5|15228|15226|518
1633932300000|2021-10-11 06:05:00|15230.5|15228.5|15201|15199|15231|15229|15198|15196|332
1633932600000|2021-10-11 06:10:00|15200.5|15198.5|15196.5|15194.5|15201|15199|15191.5|15189.5|247
1633932900000|2021-10-11 06:15:00|15196|15194|15181|15179|15199|15197|15179.5|15177.5|288
1633933200000|2021-10-11 06:20:00|15181.5|15179.5|15165.5|15163.5|15187|15185|15159.5|15157.5|419
1633933500000|2021-10-11 06:25:00|15166|15164|15159|15157|15171.5|15169.5|15158.5|15156.5|229
1633933800000|2021-10-11 06:30:00|15159.5|15157.5|15151|15149|15160|15158|15140.5|15138.5|377
1633934100000|2021-10-11 06:35:00|15151.5|15149.5|15173.5|15171.5|15178|15176|15149|15147|547
1633934400000|2021-10-11 06:40:00|15173|15171|15169.5|15167.5|15180|15178|15163.5|15161.5|410
1633934700000|2021-10-11 06:45:00|15170|15168|15166|15164|15176|15174|15164.5|15162.5|129
1633935000000|2021-10-11 06:50:00|15166.5|15164.5|15167|15165|15168|15166|15160|15158|139
1633935300000|2021-10-11 06:55:00|15166.5|15164.5|15164.5|15162.5|15175|15173|15160|15158|228
1633935600000|2021-10-11 07:00:00|15164.1|15162.9|15142.1|15140.9|15169.6|15168.4|15108.6|15107.4|2710
1633935900000|2021-10-11 07:05:00|15142.6|15141.4|15190.6|15189.4|15201.1|15199.9|15140.6|15139.4|1671
1633936200000|2021-10-11 07:10:00|15191.1|15189.9|15180.1|15178.9|15196.6|15195.4|15174.6|15173.4|899
1633936500000|2021-10-11 07:15:00|15180.6|15179.4|15184.1|15182.9|15196.6|15195.4|15177.1|15175.9|659
1633936800000|2021-10-11 07:20:00|15184.6|15183.4|15183.6|15182.4|15195.6|15194.4|15182.6|15181.4|407
1633937100000|2021-10-11 07:25:00|15182.6|15181.4|15166.6|15165.4|15187.6|15186.4|15162.6|15161.4|695
1633937400000|2021-10-11 07:30:00|15166.1|15164.9|15160.6|15159.4|15175.6|15174.4|15159.1|15157.9|462
1633937700000|2021-10-11 07:35:00|15160.1|15158.9|15140.1|15138.9|15165.6|15164.4|15137.6|15136.4|662
1633938000000|2021-10-11 07:40:00|15139.8|15138.6|15133.8|15132.6|15141.3|15140.1|15121.3|15120.1|851
1633938300000|2021-10-11 07:45:00|15133.3|15132.1|15153.3|15152.1|15156.3|15155.1|15130.3|15129.1|726
1633938600000|2021-10-11 07:50:00|15152.8|15151.6|15148.8|15147.6|15158.3|15157.1|15146.3|15145.1|331
1633938900000|2021-10-11 07:55:00|15149.3|15148.1|15156.8|15155.6|15160.8|15159.6|15146.3|15145.1|270
1633939200000|2021-10-11 08:00:00|15157.3|15156.1|15178.8|15177.6|15187.3|15186.1|15156.3|15155.1|711
1633939500000|2021-10-11 08:05:00|15178.3|15177.1|15171.3|15170.1|15180.8|15179.6|15168.3|15167.1|354
1633939800000|2021-10-11 08:10:00|15171.8|15170.6|15181.8|15180.6|15186.3|15185.1|15170.3|15169.1|243
1633940100000|2021-10-11 08:15:00|15181.3|15180.1|15170.3|15169.1|15183.3|15182.1|15170.3|15169.1|210
1633940400000|2021-10-11 08:20:00|15169.3|15168.1|15123.3|15122.1|15169.3|15168.1|15119.3|15118.1|855
1633940700000|2021-10-11 08:25:00|15122.8|15121.6|15162.3|15161.1|15164.3|15163.1|15120.8|15119.6|805
1633941000000|2021-10-11 08:30:00|15161.8|15160.6|15177.3|15176.1|15185.8|15184.6|15161.8|15160.6|905
1633941300000|2021-10-11 08:35:00|15177.8|15176.6|15171.8|15170.6|15179.8|15178.6|15167.8|15166.6|424
1633941600000|2021-10-11 08:40:00|15172.3|15171.1|15168.3|15167.1|15175.3|15174.1|15160.3|15159.1|358
1633941900000|2021-10-11 08:45:00|15168.8|15167.6|15158.8|15157.6|15174.3|15173.1|15154.8|15153.6|315
1633942200000|2021-10-11 08:50:00|15159.3|15158.1|15170.3|15169.1|15174.3|15173.1|15157.3|15156.1|315
1633942500000|2021-10-11 08:55:00|15169.8|15168.6|15180.3|15179.1|15181.3|15180.1|15168.8|15167.6|334
1633942800000|2021-10-11 09:00:00|15179.8|15178.6|15178.8|15177.6|15180.8|15179.6|15171.8|15170.6|223
1633943100000|2021-10-11 09:05:00|15179.3|15178.1|15196.8|15195.6|15203.3|15202.1|15178.8|15177.6|638
1633943400000|2021-10-11 09:10:00|15197.3|15196.1|15182.8|15181.6|15200.8|15199.6|15182.8|15181.6|328
1633943700000|2021-10-11 09:15:00|15183.3|15182.1|15190.8|15189.6|15191.3|15190.1|15179.3|15178.1|251
1633944000000|2021-10-11 09:20:00|15190.3|15189.1|15193.8|15192.6|15199.3|15198.1|15188.3|15187.1|254
1633944300000|2021-10-11 09:25:00|15194.3|15193.1|15192.8|15191.6|15200.3|15199.1|15191.3|15190.1|159
1633944600000|2021-10-11 09:30:00|15192.3|15191.1|15187.8|15186.6|15194.8|15193.6|15178.3|15177.1|288
1633944900000|2021-10-11 09:35:00|15187.3|15186.1|15185.3|15184.1|15191.8|15190.6|15182.8|15181.6|133
1633945200000|2021-10-11 09:40:00|15185.8|15184.6|15190.3|15189.1|15191.3|15190.1|15185.8|15184.6|133
1633945500000|2021-10-11 09:45:00|15189.8|15188.6|15187.8|15186.6|15192.8|15191.6|15184.8|15183.6|155
1633945800000|2021-10-11 09:50:00|15188.3|15187.1|15193.3|15192.1|15193.3|15192.1|15181.3|15180.1|141
1633946100000|2021-10-11 09:55:00|15192.8|15191.6|15186.8|15185.6|15194.8|15193.6|15185.8|15184.6|145
1633946400000|2021-10-11 10:00:00|15186.3|15185.1|15172.3|15171.1|15193.3|15192.1|15172.3|15171.1|291
1633946700000|2021-10-11 10:05:00|15172.8|15171.6|15184.3|15183.1|15185.8|15184.6|15169.3|15168.1|214
1633947000000|2021-10-11 10:10:00|15183.8|15182.6|15178.3|15177.1|15186.3|15185.1|15177.3|15176.1|193
1633947300000|2021-10-11 10:15:00|15177.8|15176.6|15176.8|15175.6|15180.3|15179.1|15170.8|15169.6|134
1633947600000|2021-10-11 10:20:00|15177.3|15176.1|15176.8|15175.6|15177.3|15176.1|15171.8|15170.6|111
1633947900000|2021-10-11 10:25:00|15176.3|15175.1|15162.3|15161.1|15176.8|15175.6|15157.3|15156.1|331
1633948200000|2021-10-11 10:30:00|15162.8|15161.6|15157.8|15156.6|15165.3|15164.1|15156.8|15155.6|166
1633948500000|2021-10-11 10:35:00|15158.3|15157.1|15154.3|15153.1|15158.3|15157.1|15152.3|15151.1|239
1633948800000|2021-10-11 10:40:00|15154.8|15153.6|15137.3|15136.1|15157.3|15156.1|15137.3|15136.1|285
1633949100000|2021-10-11 10:45:00|15137.8|15136.6|15133.8|15132.6|15137.8|15136.6|15122.3|15121.1|531
1633949400000|2021-10-11 10:50:00|15133.3|15132.1|15137.3|15136.1|15141.3|15140.1|15125.3|15124.1|668
1633949700000|2021-10-11 10:55:00|15136.8|15135.6|15131.8|15130.6|15137.3|15136.1|15126.3|15125.1|286
1633950000000|2021-10-11 11:00:00|15132.3|15131.1|15130.8|15129.6|15139.3|15138.1|15124.3|15123.1|288
1633950300000|2021-10-11 11:05:00|15130.3|15129.1|15135.8|15134.6|15139.3|15138.1|15126.3|15125.1|274
1633950600000|2021-10-11 11:10:00|15136.3|15135.1|15139.3|15138.1|15139.8|15138.6|15122.8|15121.6|210
1633950900000|2021-10-11 11:15:00|15139.8|15138.6|15153.8|15152.6|15158.3|15157.1|15138.8|15137.6|601
1633951200000|2021-10-11 11:20:00|15153.3|15152.1|15159.3|15158.1|15162.3|15161.1|15149.8|15148.6|199
1633951500000|2021-10-11 11:25:00|15159.8|15158.6|15164.8|15163.6|15172.3|15171.1|15156.8|15155.6|418
1633951800000|2021-10-11 11:30:00|15164.3|15163.1|15152.3|15151.1|15164.3|15163.1|15151.3|15150.1|224
1633952100000|2021-10-11 11:35:00|15151.8|15150.6|15145.3|15144.1|15153.3|15152.1|15142.3|15141.1|259
1633952400000|2021-10-11 11:40:00|15145.2|15144|15140.2|15139|15147.7|15146.5|15139.2|15138|143
1633952700000|2021-10-11 11:45:00|15139.7|15138.5|15139.2|15138|15143.7|15142.5|15132.2|15131|190
1633953000000|2021-10-11 11:50:00|15138.7|15137.5|15132.2|15131|15138.7|15137.5|15126.2|15125|240
1633953300000|2021-10-11 11:55:00|15131.7|15130.5|15129.7|15128.5|15135.7|15134.5|15124.2|15123|203
1633953600000|2021-10-11 12:00:00|15130.2|15129|15116.2|15115|15130.2|15129|15112.2|15111|477
1633953900000|2021-10-11 12:05:00|15116.7|15115.5|15098.2|15097|15123.2|15122|15095.2|15094|785
1633954200000|2021-10-11 12:10:00|15097.7|15096.5|15102.7|15101.5|15104.2|15103|15093.2|15092|500
1633954500000|2021-10-11 12:15:00|15103.2|15102|15117.7|15116.5|15118.2|15117|15101.2|15100|532
1633954800000|2021-10-11 12:20:00|15117.2|15116|15128.2|15127|15128.7|15127.5|15112.7|15111.5|342
1633955100000|2021-10-11 12:25:00|15127.7|15126.5|15138.2|15137|15139.2|15138|15125.7|15124.5|307
1633955400000|2021-10-11 12:30:00|15137.2|15136|15142.2|15141|15148.2|15147|15129.2|15128|453
1633955700000|2021-10-11 12:35:00|15142.7|15141.5|15144.7|15143.5|15154.2|15153|15138.7|15137.5|312
1633956000000|2021-10-11 12:40:00|15145.2|15144|15153.2|15152|15153.7|15152.5|15142.2|15141|271
1633956300000|2021-10-11 12:45:00|15153.7|15152.5|15145.2|15144|15154.2|15153|15142.2|15141|219
1633956600000|2021-10-11 12:50:00|15144.7|15143.5|15137.7|15136.5|15146.2|15145|15135.2|15134|243
1633956900000|2021-10-11 12:55:00|15138.2|15137|15148.2|15147|15149.2|15148|15136.2|15135|196
1633957200000|2021-10-11 13:00:00|15148.7|15147.5|15150.7|15149.5|15153.2|15152|15143.7|15142.5|291
1633957500000|2021-10-11 13:05:00|15151.2|15150|15149.7|15148.5|15155.7|15154.5|15148.2|15147|205
1633957800000|2021-10-11 13:10:00|15150.2|15149|15166.7|15165.5|15167.2|15166|15149.2|15148|302
1633958100000|2021-10-11 13:15:00|15166.2|15165|15159.2|15158|15170.2|15169|15159.2|15158|392
1633958400000|2021-10-11 13:20:00|15158.2|15157|15156.2|15155|15158.2|15157|15150.7|15149.5|360
1633958700000|2021-10-11 13:25:00|15155.7|15154.5|15153.2|15152|15157.2|15156|15150.2|15149|148
1633959000000|2021-10-11 13:30:00|15152.7|15151.5|15145.7|15144.5|15162.2|15161|15139.2|15138|727
1633959300000|2021-10-11 13:35:00|15146.2|15145|15144.2|15143|15151.2|15150|15137.7|15136.5|371
1633959600000|2021-10-11 13:40:00|15144.7|15143.5|15155.2|15154|15155.2|15154|15141.2|15140|572
1633959900000|2021-10-11 13:45:00|15155.7|15154.5|15164.2|15163|15169.2|15168|15152.2|15151|439
1633960200000|2021-10-11 13:50:00|15164.7|15163.5|15182.2|15181|15182.2|15181|15162.2|15161|507
1633960500000|2021-10-11 13:55:00|15182.7|15181.5|15185.2|15184|15188.2|15187|15180.2|15179|442
1633960800000|2021-10-11 14:00:00|15186.2|15185|15175.2|15174|15188.2|15187|15174.2|15173|540
1633961100000|2021-10-11 14:05:00|15176.2|15175|15165.2|15164|15177.2|15176|15161.7|15160.5|485
1633961400000|2021-10-11 14:10:00|15165|15163.8|15175|15173.8|15175|15173.8|15164.5|15163.3|394
1633961700000|2021-10-11 14:15:00|15174.5|15173.3|15181.5|15180.3|15181.5|15180.3|15170.5|15169.3|224
1633962000000|2021-10-11 14:20:00|15181|15179.8|15195|15193.8|15195.5|15194.3|15181|15179.8|414
1633962300000|2021-10-11 14:25:00|15194.5|15193.3|15193.5|15192.3|15197.5|15196.3|15189|15187.8|394
1633962600000|2021-10-11 14:30:00|15194|15192.8|15191.5|15190.3|15194.5|15193.3|15189|15187.8|258
1633962900000|2021-10-11 14:35:00|15191|15189.8|15192.5|15191.3|15193.5|15192.3|15189|15187.8|143
1633963200000|2021-10-11 14:40:00|15193|15191.8|15181.5|15180.3|15193.5|15192.3|15178|15176.8|463
1633963500000|2021-10-11 14:45:00|15182|15180.8|15181.5|15180.3|15184|15182.8|15180|15178.8|244
1633963800000|2021-10-11 14:50:00|15182|15180.8|15185.5|15184.3|15188|15186.8|15181.5|15180.3|205
1633964100000|2021-10-11 14:55:00|15186|15184.8|15183.5|15182.3|15187|15185.8|15180|15178.8|185
1633964400000|2021-10-11 15:00:00|15184|15182.8|15187.5|15186.3|15190.5|15189.3|15181|15179.8|238
1633964700000|2021-10-11 15:05:00|15188|15186.8|15184.5|15183.3|15189|15187.8|15184|15182.8|114
1633965000000|2021-10-11 15:10:00|15184|15182.8|15181.5|15180.3|15188|15186.8|15181.5|15180.3|156
1633965300000|2021-10-11 15:15:00|15182|15180.8|15177.5|15176.3|15183|15181.8|15176|15174.8|316
1633965600000|2021-10-11 15:20:00|15178|15176.8|15189.5|15188.3|15193|15191.8|15177.5|15176.3|365
1633965900000|2021-10-11 15:25:00|15189|15187.8|15187|15185.8|15190|15188.8|15184|15182.8|614
1633966200000|2021-10-11 15:30:00|15187.4|15185.4|15198.4|15196.4|15200.4|15198.4|15186.4|15184.4|1060
1633966500000|2021-10-11 15:35:00|15197.4|15195.4|15203.4|15201.4|15206.4|15204.4|15194.4|15192.4|729
1633966800000|2021-10-11 15:40:00|15202.9|15200.9|15200.9|15198.9|15206.4|15204.4|15200.4|15198.4|289
1633967100000|2021-10-11 15:45:00|15201.4|15199.4|15196.4|15194.4|15202.4|15200.4|15193.4|15191.4|152
1633967400000|2021-10-11 15:50:00|15196.9|15194.9|15196.9|15194.9|15200.4|15198.4|15195.4|15193.4|126
1633967700000|2021-10-11 15:55:00|15197.4|15195.4|15198.9|15196.9|15200.4|15198.4|15195.9|15193.9|81
1633968000000|2021-10-11 16:00:00|15198.4|15196.4|15187.4|15185.4|15200.4|15198.4|15186.4|15184.4|185
1633968300000|2021-10-11 16:05:00|15186.9|15184.9|15188.4|15186.4|15190.9|15188.9|15180.4|15178.4|204
1633968600000|2021-10-11 16:10:00|15188.9|15186.9|15180.4|15178.4|15189.4|15187.4|15179.4|15177.4|151
1633968900000|2021-10-11 16:15:00|15179.9|15177.9|15181.9|15179.9|15185.4|15183.4|15179.4|15177.4|86
1633969200000|2021-10-11 16:20:00|15181.4|15179.4|15185.4|15183.4|15185.9|15183.9|15180.9|15178.9|80
1633969500000|2021-10-11 16:25:00|15184.9|15182.9|15184.4|15182.4|15185.4|15183.4|15181.4|15179.4|66
1633969800000|2021-10-11 16:30:00|15183.9|15181.9|15178.4|15176.4|15184.9|15182.9|15176.9|15174.9|179
1633970100000|2021-10-11 16:35:00|15177.9|15175.9|15178.9|15176.9|15180.9|15178.9|15176.9|15174.9|101
1633970400000|2021-10-11 16:40:00|15179.4|15177.4|15176.4|15174.4|15181.4|15179.4|15174.9|15172.9|60
1633970700000|2021-10-11 16:45:00|15176.9|15174.9|15178.9|15176.9|15181.4|15179.4|15175.4|15173.4|35
1633971000000|2021-10-11 16:50:00|15178.4|15176.4|15175.4|15173.4|15179.4|15177.4|15169.4|15167.4|146
1633971300000|2021-10-11 16:55:00|15174.9|15172.9|15174.4|15172.4|15178.4|15176.4|15170.4|15168.4|125
1633971600000|2021-10-11 17:00:00|15173.9|15171.9|15164.9|15162.9|15174.4|15172.4|15161.9|15159.9|177
1633971900000|2021-10-11 17:05:00|15165.4|15163.4|15166.4|15164.4|15166.9|15164.9|15158.9|15156.9|182
1633972200000|2021-10-11 17:10:00|15165.9|15163.9|15168.9|15166.9|15172.4|15170.4|15165.9|15163.9|117
1633972500000|2021-10-11 17:15:00|15168.4|15166.4|15169.4|15167.4|15172.4|15170.4|15167.4|15165.4|68
1633972800000|2021-10-11 17:20:00|15169.9|15167.9|15156.4|15154.4|15170.4|15168.4|15155.9|15153.9|221
1633973100000|2021-10-11 17:25:00|15155.9|15153.9|15152.4|15150.4|15157.4|15155.4|15147.4|15145.4|193
1633973400000|2021-10-11 17:30:00|15151.9|15149.9|15153.4|15151.4|15153.9|15151.9|15148.4|15146.4|158
1633973700000|2021-10-11 17:35:00|15153.9|15151.9|15159.4|15157.4|15159.9|15157.9|15152.4|15150.4|109
1633974000000|2021-10-11 17:40:00|15158.9|15156.9|15167.4|15165.4|15167.4|15165.4|15158.4|15156.4|149
1633974300000|2021-10-11 17:45:00|15166.9|15164.9|15155.4|15153.4|15166.9|15164.9|15149.4|15147.4|209
1633974600000|2021-10-11 17:50:00|15154.4|15152.4|15157.9|15155.9|15159.4|15157.4|15150.4|15148.4|110
1633974900000|2021-10-11 17:55:00|15157.4|15155.4|15156.9|15154.9|15159.4|15157.4|15154.4|15152.4|51
1633975200000|2021-10-11 18:00:00|15157.4|15155.4|15156.4|15154.4|15159.4|15157.4|15153.9|15151.9|34
1633975500000|2021-10-11 18:05:00|15155.9|15153.9|15160.4|15158.4|15161.4|15159.4|15154.4|15152.4|32
1633975800000|2021-10-11 18:10:00|15159.9|15157.9|15167.4|15165.4|15167.9|15165.9|15158.9|15156.9|34
1633976100000|2021-10-11 18:15:00|15166.9|15164.9|15164.9|15162.9|15171.4|15169.4|15163.4|15161.4|63
1633976400000|2021-10-11 18:20:00|15165.4|15163.4|15156.4|15154.4|15165.4|15163.4|15155.9|15153.9|39
1633976700000|2021-10-11 18:25:00|15156.9|15154.9|15157.9|15155.9|15158.4|15156.4|15153.4|15151.4|18
1633977000000|2021-10-11 18:30:00|15157.4|15155.4|15156.4|15154.4|15160.4|15158.4|15152.4|15150.4|57
1633977300000|2021-10-11 18:35:00|15155.9|15153.9|15151.9|15149.9|15155.9|15153.9|15150.4|15148.4|65
1633977600000|2021-10-11 18:40:00|15151.4|15149.4|15157.4|15155.4|15160.9|15158.9|15150.4|15148.4|89
1633977900000|2021-10-11 18:45:00|15157.9|15155.9|15159.9|15157.9|15162.4|15160.4|15157.4|15155.4|58
1633978200000|2021-10-11 18:50:00|15159.4|15157.4|15157.4|15155.4|15159.9|15157.9|15151.9|15149.9|54
1633978500000|2021-10-11 18:55:00|15156.9|15154.9|15164.4|15162.4|15166.4|15164.4|15154.9|15152.9|70
1633978800000|2021-10-11 19:00:00|15163.9|15161.9|15174.4|15172.4|15174.4|15172.4|15162.9|15160.9|123
1633979100000|2021-10-11 19:05:00|15173.9|15171.9|15161.4|15159.4|15173.9|15171.9|15158.9|15156.9|47
1633979400000|2021-10-11 19:10:00|15161.9|15159.9|15164.9|15162.9|15166.4|15164.4|15160.4|15158.4|45
1633979700000|2021-10-11 19:15:00|15165.4|15163.4|15155.9|15153.9|15165.4|15163.4|15154.4|15152.4|62
1633980000000|2021-10-11 19:20:00|15155.4|15153.4|15150.4|15148.4|15157.4|15155.4|15148.4|15146.4|148
1633980300000|2021-10-11 19:25:00|15149.9|15147.9|15146.9|15144.9|15154.4|15152.4|15145.4|15143.4|89
1633980600000|2021-10-11 19:30:00|15146.4|15144.4|15148.4|15146.4|15152.9|15150.9|15145.4|15143.4|101
1633980900000|2021-10-11 19:35:00|15147.9|15145.9|15142.4|15140.4|15147.9|15145.9|15139.9|15137.9|200
1633981200000|2021-10-11 19:40:00|15141.9|15139.9|15144.4|15142.4|15146.4|15144.4|15138.4|15136.4|166
1633981500000|2021-10-11 19:45:00|15144.9|15142.9|15140.4|15138.4|15146.4|15144.4|15138.9|15136.9|175
1633981800000|2021-10-11 19:50:00|15139.4|15137.4|15138.4|15136.4|15140.4|15138.4|15133.9|15131.9|347
1633982100000|2021-10-11 19:55:00|15137.9|15135.9|15136.9|15134.9|15140.9|15138.9|15133.9|15131.9|305
1633982400000|2021-10-11 20:00:00|15136.8|15131.8|15129|15124|15138.5|15133.5|15125.2|15120.2|9
1633982700000|2021-10-11 20:05:00|15128.9|15123.9|15128.5|15123.5|15131.6|15126.6|15122.8|15117.8|0
1633983000000|2021-10-11 20:10:00|15129.4|15124.4|15135.8|15130.8|15138.4|15133.4|15128.6|15123.6|0
1633983300000|2021-10-11 20:15:00|15135|15130|15132.1|15127.1|15135|15130|15131.5|15126.5|0
1633983600000|2021-10-11 20:20:00|15133|15128|15134.8|15129.8|15136.5|15131.5|15131|15126|0
1633983900000|2021-10-11 20:25:00|15134.9|15129.9|15134.3|15129.3|15135.2|15130.2|15131.5|15126.5|0
1633984200000|2021-10-11 20:30:00|15134.4|15129.4|15128.3|15123.3|15134.4|15129.4|15128.3|15123.3|0
1633984500000|2021-10-11 20:35:00|15127.5|15122.5|15121|15116|15129.8|15124.8|15119.8|15114.8|0
1633984800000|2021-10-11 20:40:00|15121.1|15116.1|15124|15119|15126.3|15121.3|15120.3|15115.3|0
1633985100000|2021-10-11 20:45:00|15124.9|15119.9|15129.1|15124.1|15129.1|15124.1|15122.3|15117.3|0
1633985400000|2021-10-11 20:50:00|15128.2|15123.2|15128.2|15123.2|15128.2|15123.2|15124.7|15119.7|0
1633985700000|2021-10-11 20:55:00|15128.3|15123.3|15132.8|15127.8|15136.3|15131.3|15128.3|15123.3|0
1633986000000|2021-10-11 21:00:00|15133.1|15128.1|15132.9|15127.9|15133.5|15128.5|15132.3|15127.3|0
1633986300000|2021-10-11 21:05:00|15133|15128|15134.3|15129.3|15134.5|15129.5|15133|15128|0
1633986600000|2021-10-11 21:10:00|15133.4|15128.4|15133.2|15128.2|15134.8|15129.8|15133|15128|0
1633986900000|2021-10-11 21:15:00|15132.9|15127.9|15132.6|15127.6|15133.1|15128.1|15132.6|15127.6|0
1633987200000|2021-10-11 21:20:00|15133.1|15128.1|15133|15128|15133.3|15128.3|15132.2|15127.2|0
1633987500000|2021-10-11 21:25:00|15133.3|15128.3|15133.2|15128.2|15133.3|15128.3|15133.1|15128.1|0
1633987800000|2021-10-11 21:30:00|15133.4|15128.4|15133.9|15128.9|15134.6|15129.6|15133.4|15128.4|0
1633988100000|2021-10-11 21:35:00|15134.1|15129.1|15134.9|15129.9|15134.9|15129.9|15133.8|15128.8|0
1633988400000|2021-10-11 21:40:00|15135|15130|15133.2|15128.2|15135.2|15130.2|15133|15128|0
1633988700000|2021-10-11 21:45:00|15133.3|15128.3|15132.9|15127.9|15133.6|15128.6|15132.9|15127.9|0
1633989000000|2021-10-11 21:50:00|15132.8|15127.8|15134.1|15129.1|15134.1|15129.1|15132.3|15127.3|0
1633989300000|2021-10-11 21:55:00|15134.2|15129.2|15133.8|15128.8|15135|15130|15133.5|15128.5|0
1633989600000|2021-10-11 22:00:00|15133.6|15128.6|15131.6|15126.6|15138.4|15133.4|15125.1|15120.1|0
1633989900000|2021-10-11 22:05:00|15132.5|15127.5|15121.4|15116.4|15134.4|15129.4|15117.7|15112.7|0
1633990200000|2021-10-11 22:10:00|15122.3|15117.3|15125.8|15120.8|15126.7|15121.7|15121.2|15116.2|0
1633990500000|2021-10-11 22:15:00|15124.9|15119.9|15132.9|15127.9|15134|15129|15124.9|15119.9|0
1633990800000|2021-10-11 22:20:00|15132.5|15127.5|15134.8|15129.8|15138.7|15133.7|15132|15127|0
1633991100000|2021-10-11 22:25:00|15134.6|15129.6|15131.8|15126.8|15134.6|15129.6|15130.9|15125.9|0
1633991400000|2021-10-11 22:30:00|15133.6|15128.6|15132.6|15127.6|15137.8|15132.8|15131.8|15126.8|0
1633991700000|2021-10-11 22:35:00|15131.7|15126.7|15126.4|15121.4|15131.7|15126.7|15123.8|15118.8|0
1633992000000|2021-10-11 22:40:00|15125.6|15120.6|15127.2|15122.2|15127.3|15122.3|15123.6|15118.6|0
1633992300000|2021-10-11 22:45:00|15126.3|15121.3|15122.2|15117.2|15127.2|15122.2|15121.4|15116.4|0
1633992600000|2021-10-11 22:50:00|15121.4|15116.4|15121|15116|15125.4|15120.4|15120.2|15115.2|0
1633992900000|2021-10-11 22:55:00|15120.2|15115.2|15115.6|15110.6|15122.8|15117.8|15111.8|15106.8|0
1633993200000|2021-10-11 23:00:00|15116.1|15111.1|15121.3|15116.3|15121.3|15116.3|15112.1|15107.1|0
1633993500000|2021-10-11 23:05:00|15123.1|15118.1|15123.7|15118.7|15128.1|15123.1|15117.5|15112.5|0
1633993800000|2021-10-11 23:10:00|15123.8|15118.8|15127.1|15122.1|15130.6|15125.6|15122.8|15117.8|0
1633994100000|2021-10-11 23:15:00|15128|15123|15119.6|15114.6|15128.8|15123.8|15117.3|15112.3|0
1633994400000|2021-10-11 23:20:00|15118.7|15113.7|15126.5|15121.5|15127.4|15122.4|15118.7|15113.7|0
1633994700000|2021-10-11 23:25:00|15125.7|15120.7|15124.6|15119.6|15126.5|15121.5|15121.8|15116.8|0
1633995000000|2021-10-11 23:30:00|15125.9|15120.9|15122.9|15117.9|15126.3|15121.3|15118.5|15113.5|0
1633995300000|2021-10-11 23:35:00|15123|15118|15127.8|15122.8|15130.4|15125.4|15121.6|15116.6|0
1633995600000|2021-10-11 23:40:00|15128.2|15123.2|15126.6|15121.6|15130.4|15125.4|15124.9|15119.9|0
1633995900000|2021-10-11 23:45:00|15127.5|15122.5|15125.4|15120.4|15128.4|15123.4|15123.1|15118.1|0
1633996200000|2021-10-11 23:50:00|15124.9|15119.9|15130.1|15125.1|15130.1|15125.1|15123.2|15118.2|0
1633996500000|2021-10-11 23:55:00|15131|15126|15132.7|15127.7|15135.8|15130.8|15129.6|15124.6|0
1633996800000|2021-10-12 00:00:00|15133.6|15128.6|15135.6|15130.6|15137.1|15132.1|15129.3|15124.3|0
1633997100000|2021-10-12 00:05:00|15134.7|15129.7|15116.5|15111.5|15138.2|15133.2|15113.7|15108.7|0
1633997400000|2021-10-12 00:10:00|15115.6|15110.6|15107.9|15102.9|15115.6|15110.6|15104.3|15099.3|0
1633997700000|2021-10-12 00:15:00|15107.1|15102.1|15095.9|15091.9|15115.9|15111.9|15083.9|15079.9|257
1633998000000|2021-10-12 00:20:00|15095.4|15091.4|15097.4|15093.4|15102.4|15098.4|15093.9|15089.9|62
1633998300000|2021-10-12 00:25:00|15097.9|15093.9|15098.4|15094.4|15104.4|15100.4|15096.4|15092.4|35
1633998600000|2021-10-12 00:30:00|15097.4|15093.4|15094.4|15090.4|15100.9|15096.9|15090.4|15086.4|39
1633998900000|2021-10-12 00:35:00|15093.9|15089.9|15076.4|15072.4|15094.4|15090.4|15070.4|15066.4|91
1633999200000|2021-10-12 00:40:00|15076.9|15072.9|15070.4|15066.4|15077.4|15073.4|15065.4|15061.4|118
1633999500000|2021-10-12 00:45:00|15069.9|15065.9|15076.9|15072.9|15076.9|15072.9|15066.9|15062.9|57
1633999800000|2021-10-12 00:50:00|15077.4|15073.4|15084.9|15080.9|15084.9|15080.9|15071.4|15067.4|18
1634000100000|2021-10-12 00:55:00|15084.4|15080.4|15079.4|15075.4|15084.4|15080.4|15076.9|15072.9|15
1634000400000|2021-10-12 01:00:00|15079.9|15075.9|15072.4|15068.4|15083.4|15079.4|15068.9|15064.9|60
1634000700000|2021-10-12 01:05:00|15071.9|15067.9|15057.9|15053.9|15072.4|15068.4|15055.9|15051.9|63
1634001000000|2021-10-12 01:10:00|15057.4|15053.4|15055.9|15051.9|15063.9|15059.9|15054.4|15050.4|50
1634001300000|2021-10-12 01:15:00|15055.4|15051.4|15068.9|15064.9|15068.9|15064.9|15050.9|15046.9|49
1634001600000|2021-10-12 01:20:00|15069.4|15065.4|15068.9|15064.9|15076.4|15072.4|15064.9|15060.9|45
1634001900000|2021-10-12 01:25:00|15069.4|15065.4|15059.9|15055.9|15077.4|15073.4|15058.4|15054.4|53
1634002200000|2021-10-12 01:30:00|15059.4|15055.4|15057.4|15053.4|15066.4|15062.4|15053.9|15049.9|37
1634002500000|2021-10-12 01:35:00|15056.9|15052.9|15071.4|15067.4|15073.4|15069.4|15053.4|15049.4|49
1634002800000|2021-10-12 01:40:00|15071.9|15067.9|15077.4|15073.4|15080.4|15076.4|15066.9|15062.9|69
1634003100000|2021-10-12 01:45:00|15077.9|15073.9|15081.4|15077.4|15088.9|15084.9|15075.4|15071.4|37
1634003400000|2021-10-12 01:50:00|15080.9|15076.9|15076.4|15072.4|15089.4|15085.4|15076.4|15072.4|30
1634003700000|2021-10-12 01:55:00|15075.4|15071.4|15088.4|15084.4|15089.9|15085.9|15070.4|15066.4|23
1634004000000|2021-10-12 02:00:00|15088.9|15084.9|15095.9|15091.9|15099.4|15095.4|15083.4|15079.4|55
1634004300000|2021-10-12 02:05:00|15096.4|15092.4|15095.9|15091.9|15104.9|15100.9|15093.4|15089.4|40
1634004600000|2021-10-12 02:10:00|15096.4|15092.4|15096.4|15092.4|15100.4|15096.4|15090.4|15086.4|28
1634004900000|2021-10-12 02:15:00|15096.9|15092.9|15096.4|15092.4|15099.9|15095.9|15089.9|15085.9|12
1634005200000|2021-10-12 02:20:00|15096.9|15092.9|15090.4|15086.4|15097.4|15093.4|15079.9|15075.9|17
1634005500000|2021-10-12 02:25:00|15088.4|15084.4|15091.9|15087.9|15092.4|15088.4|15083.4|15079.4|22
1634005800000|2021-10-12 02:30:00|15091.4|15087.4|15083.4|15079.4|15091.4|15087.4|15082.4|15078.4|18
1634006100000|2021-10-12 02:35:00|15082.9|15078.9|15089.9|15085.9|15089.9|15085.9|15080.9|15076.9|17
1634006400000|2021-10-12 02:40:00|15090.4|15086.4|15100.4|15096.4|15101.4|15097.4|15090.4|15086.4|20
1634006700000|2021-10-12 02:45:00|15100.9|15096.9|15100.4|15096.4|15101.9|15097.9|15092.9|15088.9|18
1634007000000|2021-10-12 02:50:00|15099.9|15095.9|15089.9|15085.9|15099.9|15095.9|15085.4|15081.4|60
1634007300000|2021-10-12 02:55:00|15090.4|15086.4|15095.9|15091.9|15096.4|15092.4|15088.9|15084.9|13
1634007600000|2021-10-12 03:00:00|15096.4|15092.4|15100.9|15096.9|15101.4|15097.4|15092.9|15088.9|17
1634007900000|2021-10-12 03:05:00|15100.4|15096.4|15090.4|15086.4|15100.9|15096.9|15090.4|15086.4|15
1634008200000|2021-10-12 03:10:00|15090.9|15086.9|15078.4|15074.4|15091.9|15087.9|15077.9|15073.9|40
1634008500000|2021-10-12 03:15:00|15078.9|15074.9|15080.4|15076.4|15081.4|15077.4|15077.9|15073.9|11
1634008800000|2021-10-12 03:20:00|15079.9|15075.9|15081.4|15077.4|15083.9|15079.9|15079.9|15075.9|2
1634009100000|2021-10-12 03:25:00|15080.9|15076.9|15079.4|15075.4|15082.4|15078.4|15078.9|15074.9|13
1634009400000|2021-10-12 03:30:00|15077.9|15073.9|15070.4|15066.4|15079.4|15075.4|15069.4|15065.4|59
1634009700000|2021-10-12 03:35:00|15069.9|15065.9|15075.9|15071.9|15076.9|15072.9|15069.4|15065.4|20
1634010000000|2021-10-12 03:40:00|15076.4|15072.4|15076.4|15072.4|15078.4|15074.4|15075.9|15071.9|7
1634010300000|2021-10-12 03:45:00|15076.9|15072.9|15078.4|15074.4|15083.4|15079.4|15076.9|15072.9|17
1634010600000|2021-10-12 03:50:00|15078.9|15074.9|15079.4|15075.4|15084.4|15080.4|15078.9|15074.9|23
1634010900000|2021-10-12 03:55:00|15078.9|15074.9|15073.4|15069.4|15079.9|15075.9|15072.9|15068.9|21
1634011200000|2021-10-12 04:00:00|15072.4|15068.4|15082.4|15078.4|15084.9|15080.9|15072.4|15068.4|31
1634011500000|2021-10-12 04:05:00|15081.9|15077.9|15079.4|15075.4|15081.9|15077.9|15078.4|15074.4|3
1634011800000|2021-10-12 04:10:00|15078.9|15074.9|15079.4|15075.4|15085.4|15081.4|15076.9|15072.9|22
1634012100000|2021-10-12 04:15:00|15078.9|15074.9|15082.4|15078.4|15083.4|15079.4|15078.4|15074.4|11
1634012400000|2021-10-12 04:20:00|15082.9|15078.9|15081.4|15077.4|15083.9|15079.9|15079.4|15075.4|11
1634012700000|2021-10-12 04:25:00|15080.9|15076.9|15079.9|15075.9|15083.9|15079.9|15079.9|15075.9|13
1634013000000|2021-10-12 04:30:00|15080.4|15076.4|15079.4|15075.4|15081.9|15077.9|15079.4|15075.4|1
1634013300000|2021-10-12 04:35:00|15080.9|15076.9|15073.9|15069.9|15081.4|15077.4|15072.4|15068.4|8
1634013600000|2021-10-12 04:40:00|15074.4|15070.4|15083.9|15079.9|15083.9|15079.9|15072.9|15068.9|32
1634013900000|2021-10-12 04:45:00|15083.4|15079.4|15090.9|15086.9|15090.9|15086.9|15079.4|15075.4|31
1634014200000|2021-10-12 04:50:00|15091.4|15087.4|15084.9|15080.9|15091.4|15087.4|15084.4|15080.4|13
1634014500000|2021-10-12 04:55:00|15085.4|15081.4|15086.4|15082.4|15089.9|15085.9|15083.9|15079.9|18
1634014800000|2021-10-12 05:00:00|15085.9|15081.9|15098.4|15094.4|15099.9|15095.9|15083.9|15079.9|38
1634015100000|2021-10-12 05:05:00|15098.9|15094.9|15099.4|15095.4|15103.4|15099.4|15095.9|15091.9|35
1634015400000|2021-10-12 05:10:00|15099.9|15095.9|15094.9|15090.9|15099.9|15095.9|15088.9|15084.9|62
1634015700000|2021-10-12 05:15:00|15094.4|15090.4|15086.4|15082.4|15095.9|15091.9|15085.9|15081.9|38
1634016000000|2021-10-12 05:20:00|15086.9|15082.9|15095.9|15091.9|15097.4|15093.4|15085.9|15081.9|59
1634016300000|2021-10-12 05:25:00|15095.4|15091.4|15097.4|15093.4|15100.9|15096.9|15092.9|15088.9|31
1634016600000|2021-10-12 05:30:00|15096.9|15092.9|15090.9|15086.9|15102.4|15098.4|15088.4|15084.4|36
1634016900000|2021-10-12 05:35:00|15090.4|15086.4|15095.4|15091.4|15095.4|15091.4|15087.4|15083.4|33
1634017200000|2021-10-12 05:40:00|15094.9|15090.9|15090.4|15086.4|15094.9|15090.9|15088.9|15084.9|29
1634017500000|2021-10-12 05:45:00|15089.9|15085.9|15091.4|15087.4|15095.9|15091.9|15088.9|15084.9|33
1634017800000|2021-10-12 05:50:00|15091.9|15087.9|15098.4|15094.4|15098.9|15094.9|15089.9|15085.9|39
1634018100000|2021-10-12 05:55:00|15097.9|15093.9|15090.4|15086.4|15098.4|15094.4|15086.9|15082.9|62
1634018400000|2021-10-12 06:00:00|15089.4|15087.4|15049.4|15047.4|15089.4|15087.4|15045.4|15043.4|843
1634018700000|2021-10-12 06:05:00|15048.9|15046.9|15062.9|15060.9|15064.9|15062.9|15042.4|15040.4|476
1634019000000|2021-10-12 06:10:00|15062.4|15060.4|15047.9|15045.9|15064.4|15062.4|15044.4|15042.4|512
1634019300000|2021-10-12 06:15:00|15047.4|15045.4|15041.9|15039.9|15047.9|15045.9|15038.9|15036.9|395
1634019600000|2021-10-12 06:20:00|15041.4|15039.4|15052.4|15050.4|15056.4|15054.4|15039.4|15037.4|340
1634019900000|2021-10-12 06:25:00|15052.9|15050.9|15059.9|15057.9|15060.4|15058.4|15049.4|15047.4|152
1634020200000|2021-10-12 06:30:00|15059.4|15057.4|15052.9|15050.9|15062.4|15060.4|15051.9|15049.9|176
1634020500000|2021-10-12 06:35:00|15052.4|15050.4|15046.4|15044.4|15052.9|15050.9|15042.9|15040.9|191
1634020800000|2021-10-12 06:40:00|15046.9|15044.9|15048.4|15046.4|15052.4|15050.4|15044.4|15042.4|107
1634021100000|2021-10-12 06:45:00|15047.9|15045.9|15040.4|15038.4|15048.9|15046.9|15037.4|15035.4|267
1634021400000|2021-10-12 06:50:00|15040.9|15038.9|15035.9|15033.9|15050.4|15048.4|15033.9|15031.9|290
1634021700000|2021-10-12 06:55:00|15036.4|15034.4|15036.9|15034.9|15041.9|15039.9|15016.9|15014.9|943
1634022000000|2021-10-12 07:00:00|15036.5|15035.3|15020.5|15019.3|15048|15046.8|15009|15007.8|3343
1634022300000|2021-10-12 07:05:00|15021|15019.8|15047|15045.8|15047|15045.8|15015|15013.8|1348
1634022600000|2021-10-12 07:10:00|15048.5|15047.3|15094|15092.8|15101|15099.8|15042|15040.8|2129
1634022900000|2021-10-12 07:15:00|15094.5|15093.3|15079|15077.8|15105|15103.8|15076|15074.8|1335
1634023200000|2021-10-12 07:20:00|15080.5|15079.3|15079.5|15078.3|15083|15081.8|15057|15055.8|1086
1634023500000|2021-10-12 07:25:00|15080|15078.8|15070.5|15069.3|15105|15103.8|15069|15067.8|1085
1634023800000|2021-10-12 07:30:00|15071|15069.8|15092|15090.8|15094|15092.8|15058.5|15057.3|857
1634024100000|2021-10-12 07:35:00|15092.5|15091.3|15092|15090.8|15094|15092.8|15082.5|15081.3|484
1634024400000|2021-10-12 07:40:00|15091.5|15090.3|15091.5|15090.3|15096.5|15095.3|15084.5|15083.3|391
1634024700000|2021-10-12 07:45:00|15091|15089.8|15094.5|15093.3|15101.5|15100.3|15082|15080.8|600
1634025000000|2021-10-12 07:50:00|15095|15093.8|15098.5|15097.3|15100|15098.8|15091.5|15090.3|354
1634025300000|2021-10-12 07:55:00|15099|15097.8|15092.5|15091.3|15107.5|15106.3|15089.5|15088.3|630
1634025600000|2021-10-12 08:00:00|15092|15090.8|15080.5|15079.3|15099|15097.8|15080.5|15079.3|664
1634025900000|2021-10-12 08:05:00|15080|15078.8|15083.5|15082.3|15092.5|15091.3|15075.5|15074.3|644
1634026200000|2021-10-12 08:10:00|15083|15081.8|15070|15068.8|15089.5|15088.3|15067.5|15066.3|520
1634026500000|2021-10-12 08:15:00|15069.5|15068.3|15070.5|15069.3|15076.5|15075.3|15061.5|15060.3|852
1634026800000|2021-10-12 08:20:00|15070|15068.8|15096|15094.8|15098|15096.8|15065.5|15064.3|621
1634027100000|2021-10-12 08:25:00|15096.5|15095.3|15089.5|15088.3|15100.5|15099.3|15080|15078.8|552
1634027400000|2021-10-12 08:30:00|15090|15088.8|15083.5|15082.3|15093.5|15092.3|15078|15076.8|327
1634027700000|2021-10-12 08:35:00|15084.5|15083.3|15094|15092.8|15098.5|15097.3|15084.5|15083.3|312
1634028000000|2021-10-12 08:40:00|15093.5|15092.3|15092|15090.8|15099|15097.8|15090.5|15089.3|223
1634028300000|2021-10-12 08:45:00|15092.5|15091.3|15100.5|15099.3|15105|15103.8|15091.5|15090.3|520
1634028600000|2021-10-12 08:50:00|15101|15099.8|15117.5|15116.3|15122.5|15121.3|15100.5|15099.3|877
1634028900000|2021-10-12 08:55:00|15118.5|15117.3|15118|15116.8|15124|15122.8|15114.5|15113.3|445
1634029200000|2021-10-12 09:00:00|15118.5|15117.3|15119|15117.8|15129|15127.8|15115|15113.8|668
1634029500000|2021-10-12 09:05:00|15119.5|15118.3|15125.5|15124.3|15133|15131.8|15116.5|15115.3|939
1634029800000|2021-10-12 09:10:00|15126|15124.8|15135|15133.8|15138|15136.8|15120.5|15119.3|604
1634030100000|2021-10-12 09:15:00|15135.5|15134.3|15152.5|15151.3|15160|15158.8|15135|15133.8|1021
1634030400000|2021-10-12 09:20:00|15152|15150.8|15160.5|15159.3|15170.5|15169.3|15152|15150.8|689
1634030700000|2021-10-12 09:25:00|15159.5|15158.3|15163|15161.8|15168.5|15167.3|15158.5|15157.3|412
1634031000000|2021-10-12 09:30:00|15163.5|15162.3|15158|15156.8|15166.5|15165.3|15154|15152.8|522
1634031300000|2021-10-12 09:35:00|15157.5|15156.3|15152|15150.8|15159|15157.8|15147.5|15146.3|562
1634031600000|2021-10-12 09:40:00|15152.5|15151.3|15150.5|15149.3|15153.5|15152.3|15147|15145.8|268
1634031900000|2021-10-12 09:45:00|15151|15149.8|15143|15141.8|15151.5|15150.3|15137.5|15136.3|348
1634032200000|2021-10-12 09:50:00|15143.5|15142.3|15160|15158.8|15164.5|15163.3|15143.5|15142.3|376
1634032500000|2021-10-12 09:55:00|15159.5|15158.3|15154.5|15153.3|15160|15158.8|15151|15149.8|231
1634032800000|2021-10-12 10:00:00|15155|15153.8|15160|15158.8|15162.5|15161.3|15153|15151.8|214
1634033100000|2021-10-12 10:05:00|15159.5|15158.3|15147.5|15146.3|15160.5|15159.3|15143.5|15142.3|227
1634033400000|2021-10-12 10:10:00|15146.5|15145.3|15147.5|15146.3|15148.5|15147.3|15141.5|15140.3|406
1634033700000|2021-10-12 10:15:00|15148|15146.8|15145|15143.8|15158|15156.8|15140.5|15139.3|425
1634034000000|2021-10-12 10:20:00|15144.5|15143.3|15152.5|15151.3|15153|15151.8|15144.5|15143.3|231
1634034300000|2021-10-12 10:25:00|15152|15150.8|15148.5|15147.3|15159.5|15158.3|15147|15145.8|322
1634034600000|2021-10-12 10:30:00|15149|15147.8|15140.5|15139.3|15150|15148.8|15139.5|15138.3|261
1634034900000|2021-10-12 10:35:00|15141|15139.8|15145.5|15144.3|15149.5|15148.3|15139.5|15138.3|337
1634035200000|2021-10-12 10:40:00|15146|15144.8|15152|15150.8|15157|15155.8|15143.5|15142.3|230
1634035500000|2021-10-12 10:45:00|15152.5|15151.3|15153|15151.8|15156.5|15155.3|15149.5|15148.3|261
1634035800000|2021-10-12 10:50:00|15152.5|15151.3|15163|15161.8|15165.5|15164.3|15152.5|15151.3|293
1634036100000|2021-10-12 10:55:00|15162.5|15161.3|15165.5|15164.3|15169.5|15168.3|15161.5|15160.3|268
1634036400000|2021-10-12 11:00:00|15164|15162.8|15152.5|15151.3|15165.5|15164.3|15151.5|15150.3|272
1634036700000|2021-10-12 11:05:00|15152|15150.8|15156.5|15155.3|15160.5|15159.3|15148.5|15147.3|231
1634037000000|2021-10-12 11:10:00|15156|15154.8|15151|15149.8|15158.5|15157.3|15149.5|15148.3|146
1634037300000|2021-10-12 11:15:00|15151.5|15150.3|15149.5|15148.3|15155.5|15154.3|15146.5|15145.3|146
1634037600000|2021-10-12 11:20:00|15148.5|15147.3|15150.5|15149.3|15155|15153.8|15147.5|15146.3|186
1634037900000|2021-10-12 11:25:00|15150|15148.8|15150|15148.8|15155.5|15154.3|15146.5|15145.3|220
1634038200000|2021-10-12 11:30:00|15150.5|15149.3|15142|15140.8|15153|15151.8|15141.5|15140.3|226
1634038500000|2021-10-12 11:35:00|15142.5|15141.3|15142|15140.8|15144.5|15143.3|15137.5|15136.3|363
1634038800000|2021-10-12 11:40:00|15141.5|15140.3|15136.1|15134.9|15143.1|15141.9|15134.1|15132.9|179
1634039100000|2021-10-12 11:45:00|15136.6|15135.4|15141|15139.8|15142|15140.8|15134.1|15132.9|233
1634039400000|2021-10-12 11:50:00|15140.5|15139.3|15141.5|15140.3|15144|15142.8|15138.5|15137.3|170
1634039700000|2021-10-12 11:55:00|15142|15140.8|15139.5|15138.3|15144|15142.8|15138|15136.8|133
1634040000000|2021-10-12 12:00:00|15139|15137.8|15140|15138.8|15145|15143.8|15133.5|15132.3|275
1634040300000|2021-10-12 12:05:00|15140.5|15139.3|15143.5|15142.3|15145|15143.8|15139|15137.8|215
1634040600000|2021-10-12 12:10:00|15143|15141.8|15147|15145.8|15148|15146.8|15141|15139.8|255
1634040900000|2021-10-12 12:15:00|15147.5|15146.3|15151.5|15150.3|15155.5|15154.3|15147|15145.8|250
1634041200000|2021-10-12 12:20:00|15152|15150.8|15164.5|15163.3|15165|15163.8|15150|15148.8|277
1634041500000|2021-10-12 12:25:00|15164|15162.8|15172|15170.8|15174|15172.8|15163|15161.8|317
1634041800000|2021-10-12 12:30:00|15173|15171.8|15169|15167.8|15177|15175.8|15166|15164.8|429
1634042100000|2021-10-12 12:35:00|15168.5|15167.3|15153|15151.8|15169|15167.8|15153|15151.8|407
1634042400000|2021-10-12 12:40:00|15153.5|15152.3|15140|15138.8|15154|15152.8|15137|15135.8|438
1634042700000|2021-10-12 12:45:00|15139.5|15138.3|15130.5|15129.3|15140|15138.8|15130.5|15129.3|313
1634043000000|2021-10-12 12:50:00|15130|15128.8|15140|15138.8|15142.5|15141.3|15130|15128.8|645
1634043300000|2021-10-12 12:55:00|15139.5|15138.3|15144.5|15143.3|15146.5|15145.3|15135|15133.8|242
1634043600000|2021-10-12 13:00:00|15145|15143.8|15150.5|15149.3|15151|15149.8|15142|15140.8|278
1634043900000|2021-10-12 13:05:00|15150|15148.8|15156.5|15155.3|15159|15157.8|15148.5|15147.3|284
1634044200000|2021-10-12 13:10:00|15157|15155.8|15153.5|15152.3|15162|15160.8|15153.5|15152.3|253
1634044500000|2021-10-12 13:15:00|15154|15152.8|15149.5|15148.3|15156|15154.8|15146|15144.8|309
1634044800000|2021-10-12 13:20:00|15150|15148.8|15146.5|15145.3|15150|15148.8|15141.5|15140.3|242
1634045100000|2021-10-12 13:25:00|15147|15145.8|15155|15153.8|15159.5|15158.3|15147|15145.8|339
1634045400000|2021-10-12 13:30:00|15155.5|15154.3|15150.5|15149.3|15167|15165.8|15142|15140.8|950
1634045700000|2021-10-12 13:35:00|15151|15149.8|15157.5|15156.3|15159|15157.8|15142.5|15141.3|607
1634046000000|2021-10-12 13:40:00|15158|15156.8|15137|15135.8|15163.5|15162.3|15136.5|15135.3|652
1634046300000|2021-10-12 13:45:00|15136.5|15135.3|15131|15129.8|15138|15136.8|15123|15121.8|1006
1634046600000|2021-10-12 13:50:00|15131.5|15130.3|15141|15139.8|15155|15153.8|15129|15127.8|581
1634046900000|2021-10-12 13:55:00|15140.5|15139.3|15133.5|15132.3|15151|15149.8|15131.5|15130.3|507
1634047200000|2021-10-12 14:00:00|15134|15132.8|15148|15146.8|15155|15153.8|15133.5|15132.3|741
1634047500000|2021-10-12 14:05:00|15149.5|15148.3|15138|15136.8|15151|15149.8|15135.5|15134.3|558
1634047800000|2021-10-12 14:10:00|15137.1|15135.9|15148.1|15146.9|15150.6|15149.4|15136.1|15134.9|495
1634048100000|2021-10-12 14:15:00|15148.6|15147.4|15130.6|15129.4|15163.1|15161.9|15121.1|15119.9|1070
1634048400000|2021-10-12 14:20:00|15131.1|15129.9|15125.6|15124.4|15133.1|15131.9|15123.1|15121.9|299
1634048700000|2021-10-12 14:25:00|15125.1|15123.9|15139.1|15137.9|15142.1|15140.9|15120.1|15118.9|532
1634049000000|2021-10-12 14:30:00|15139.6|15138.4|15138.6|15137.4|15148.1|15146.9|15132.1|15130.9|425
1634049300000|2021-10-12 14:35:00|15138.1|15136.9|15143.6|15142.4|15144.1|15142.9|15133.1|15131.9|400
1634049600000|2021-10-12 14:40:00|15143.1|15141.9|15139.1|15137.9|15148.6|15147.4|15137.6|15136.4|316
1634049900000|2021-10-12 14:45:00|15138.6|15137.4|15139.6|15138.4|15148.1|15146.9|15137.6|15136.4|334
1634050200000|2021-10-12 14:50:00|15139.1|15137.9|15130.1|15128.9|15142.1|15140.9|15126.1|15124.9|353
1634050500000|2021-10-12 14:55:00|15130.6|15129.4|15126.1|15124.9|15134.6|15133.4|15123.1|15121.9|424
1634050800000|2021-10-12 15:00:00|15126.6|15125.4|15138.6|15137.4|15143.1|15141.9|15126.6|15125.4|624
1634051100000|2021-10-12 15:05:00|15138.1|15136.9|15144.1|15142.9|15149.1|15147.9|15136.1|15134.9|553
1634051400000|2021-10-12 15:10:00|15144.6|15143.4|15144.1|15142.9|15146.1|15144.9|15138.1|15136.9|329
1634051700000|2021-10-12 15:15:00|15144.6|15143.4|15145.6|15144.4|15147.1|15145.9|15139.6|15138.4|324
1634052000000|2021-10-12 15:20:00|15145.1|15143.9|15157.1|15155.9|15157.1|15155.9|15143.1|15141.9|377
1634052300000|2021-10-12 15:25:00|15156.6|15155.4|15146.1|15144.9|15157.1|15155.9|15142.6|15141.4|659
1634052600000|2021-10-12 15:30:00|15145.6|15144.4|15147|15145|15152|15150|15144.5|15142.5|756
1634052900000|2021-10-12 15:35:00|15146.5|15144.5|15146.5|15144.5|15151.5|15149.5|15141.5|15139.5|556
1634053200000|2021-10-12 15:40:00|15147|15145|15145.5|15143.5|15149.5|15147.5|15142.5|15140.5|199
1634053500000|2021-10-12 15:45:00|15146|15144|15152.5|15150.5|15152.5|15150.5|15142.5|15140.5|295
1634053800000|2021-10-12 15:50:00|15152|15150|15161|15159|15162|15160|15152|15150|276
1634054100000|2021-10-12 15:55:00|15160.5|15158.5|15163.5|15161.5|15164|15162|15159.5|15157.5|409
1634054400000|2021-10-12 16:00:00|15163|15161|15175|15173|15178|15176|15162.5|15160.5|648
1634054700000|2021-10-12 16:05:00|15175.5|15173.5|15174|15172|15176|15174|15168.5|15166.5|274
1634055000000|2021-10-12 16:10:00|15173.5|15171.5|15171.5|15169.5|15179|15177|15171.5|15169.5|144
1634055300000|2021-10-12 16:15:00|15172|15170|15168.5|15166.5|15174.5|15172.5|15168.5|15166.5|114
1634055600000|2021-10-12 16:20:00|15169|15167|15171|15169|15171.5|15169.5|15167|15165|169
1634055900000|2021-10-12 16:25:00|15170.5|15168.5|15165|15163|15171|15169|15164.5|15162.5|126
1634056200000|2021-10-12 16:30:00|15164.5|15162.5|15155|15153|15166.5|15164.5|15154|15152|307
1634056500000|2021-10-12 16:35:00|15154.5|15152.5|15153.5|15151.5|15156|15154|15149.5|15147.5|167
1634056800000|2021-10-12 16:40:00|15154.5|15152.5|15157|15155|15159|15157|15153.5|15151.5|94
1634057100000|2021-10-12 16:45:00|15156.5|15154.5|15156.5|15154.5|15157.5|15155.5|15151.5|15149.5|137
1634057400000|2021-10-12 16:50:00|15156|15154|15152.5|15150.5|15158.5|15156.5|15152|15150|85
1634057700000|2021-10-12 16:55:00|15153|15151|15156|15154|15157.5|15155.5|15150.5|15148.5|85
1634058000000|2021-10-12 17:00:00|15155.5|15153.5|15152|15150|15156.5|15154.5|15149.5|15147.5|146
1634058300000|2021-10-12 17:05:00|15151.5|15149.5|15146.5|15144.5|15153.5|15151.5|15146|15144|142
1634058600000|2021-10-12 17:10:00|15147|15145|15151|15149|15151.5|15149.5|15146.5|15144.5|192
1634058900000|2021-10-12 17:15:00|15150.5|15148.5|15153|15151|15154|15152|15148|15146|96
1634059200000|2021-10-12 17:20:00|15153.5|15151.5|15146.5|15144.5|15154.5|15152.5|15145.5|15143.5|104
1634059500000|2021-10-12 17:25:00|15147|15145|15158.5|15156.5|15161.5|15159.5|15145.5|15143.5|195
1634059800000|2021-10-12 17:30:00|15158|15156|15163|15161|15163.5|15161.5|15155.5|15153.5|143
1634060100000|2021-10-12 17:35:00|15162.5|15160.5|15163.5|15161.5|15164|15162|15158.5|15156.5|102
1634060400000|2021-10-12 17:40:00|15164|15162|15168.5|15166.5|15171|15169|15163.5|15161.5|113
1634060700000|2021-10-12 17:45:00|15169|15167|15165|15163|15171|15169|15163.5|15161.5|129
1634061000000|2021-10-12 17:50:00|15165.5|15163.5|15158.5|15156.5|15168|15166|15158.5|15156.5|123
1634061300000|2021-10-12 17:55:00|15159|15157|15161|15159|15163.5|15161.5|15157.5|15155.5|86
1634061600000|2021-10-12 18:00:00|15160.5|15158.5|15166|15164|15168|15166|15158.5|15156.5|114
1634061900000|2021-10-12 18:05:00|15165.5|15163.5|15167.5|15165.5|15169|15167|15163|15161|67
1634062200000|2021-10-12 18:10:00|15167|15165|15172.5|15170.5|15172.5|15170.5|15165.5|15163.5|103
1634062500000|2021-10-12 18:15:00|15172|15170|15176.5|15174.5|15182|15180|15171|15169|191
1634062800000|2021-10-12 18:20:00|15176|15174|15171.5|15169.5|15178.5|15176.5|15171.5|15169.5|98
1634063100000|2021-10-12 18:25:00|15171|15169|15170.5|15168.5|15172.5|15170.5|15168.5|15166.5|77
1634063400000|2021-10-12 18:30:00|15171|15169|15168.5|15166.5|15172.5|15170.5|15167|15165|75
1634063700000|2021-10-12 18:35:00|15168|15166|15166|15164|15169.5|15167.5|15163.5|15161.5|101
1634064000000|2021-10-12 18:40:00|15165.5|15163.5|15167.5|15165.5|15168|15166|15164.5|15162.5|47
1634064300000|2021-10-12 18:45:00|15167|15165|15167.5|15165.5|15168.5|15166.5|15165.5|15163.5|32
1634064600000|2021-10-12 18:50:00|15168|15166|15168.5|15166.5|15169.5|15167.5|15165.5|15163.5|85
1634064900000|2021-10-12 18:55:00|15168|15166|15159.5|15157.5|15169|15167|15158.5|15156.5|178
1634065200000|2021-10-12 19:00:00|15160|15158|15154|15152|15161|15159|15151.5|15149.5|112
1634065500000|2021-10-12 19:05:00|15153.5|15151.5|15155|15153|15156.5|15154.5|15151.5|15149.5|143
1634065800000|2021-10-12 19:10:00|15155.5|15153.5|15159.5|15157.5|15160.5|15158.5|15154.5|15152.5|62
1634066100000|2021-10-12 19:15:00|15159|15157|15155.5|15153.5|15159.5|15157.5|15149.5|15147.5|92
1634066400000|2021-10-12 19:20:00|15155|15153|15161|15159|15162|15160|15152.5|15150.5|97
1634066700000|2021-10-12 19:25:00|15160.5|15158.5|15161.5|15159.5|15163.5|15161.5|15158|15156|75
1634067000000|2021-10-12 19:30:00|15160.5|15158.5|15162.5|15160.5|15163.5|15161.5|15155.5|15153.5|62
1634067300000|2021-10-12 19:35:00|15162|15160|15157|15155|15163.5|15161.5|15156.5|15154.5|73
1634067600000|2021-10-12 19:40:00|15157.5|15155.5|15143|15141|15157.5|15155.5|15142|15140|169
1634067900000|2021-10-12 19:45:00|15142.5|15140.5|15144.5|15142.5|15147.5|15145.5|15139.5|15137.5|309
1634068200000|2021-10-12 19:50:00|15145|15143|15145.5|15143.5|15146.5|15144.5|15140.5|15138.5|347
1634068500000|2021-10-12 19:55:00|15145|15143|15154|15152|15159|15157|15143.5|15141.5|323
1634068800000|2021-10-12 20:00:00|15154.6|15149.6|15130.4|15125.4|15155.5|15150.5|15115.4|15110.4|18
1634069100000|2021-10-12 20:05:00|15127.7|15122.7|15130.5|15125.5|15143.4|15138.4|15126.2|15121.2|0
1634069400000|2021-10-12 20:10:00|15131.4|15126.4|15130.7|15125.7|15136|15131|15125.9|15120.9|0
1634069700000|2021-10-12 20:15:00|15131.5|15126.5|15125.7|15120.7|15131.5|15126.5|15123.8|15118.8|0
1634070000000|2021-10-12 20:20:00|15126.6|15121.6|15118.1|15113.1|15126.6|15121.6|15117.3|15112.3|0
1634070300000|2021-10-12 20:25:00|15118.2|15113.2|15116.2|15111.2|15120.2|15115.2|15111|15106|0
1634070600000|2021-10-12 20:30:00|15115.4|15110.4|15117|15112|15120.9|15115.9|15111.9|15106.9|0
1634070900000|2021-10-12 20:35:00|15117.9|15112.9|15121.2|15116.2|15123.3|15118.3|15115.2|15110.2|0
1634071200000|2021-10-12 20:40:00|15122.1|15117.1|15125.7|15120.7|15128.4|15123.4|15120.8|15115.8|0
1634071500000|2021-10-12 20:45:00|15123.1|15118.1|15126.6|15121.6|15127.4|15122.4|15123.1|15118.1|0
1634071800000|2021-10-12 20:50:00|15126.5|15121.5|15122.4|15117.4|15126.6|15121.6|15122.4|15117.4|0
1634072100000|2021-10-12 20:55:00|15121.6|15116.6|15122.7|15117.7|15126.8|15121.8|15121.4|15116.4|0
1634072400000|2021-10-12 21:00:00|15123.2|15118.2|15123.8|15118.8|15123.9|15118.9|15121.9|15116.9|0
1634072700000|2021-10-12 21:05:00|15123.3|15118.3|15123.3|15118.3|15123.4|15118.4|15122.9|15117.9|0
1634073000000|2021-10-12 21:10:00|15122.8|15117.8|15122|15117|15122.8|15117.8|15119.5|15114.5|0
1634073300000|2021-10-12 21:15:00|15121.7|15116.7|15121.5|15116.5|15121.7|15116.7|15121|15116|0
1634073600000|2021-10-12 21:20:00|15121.8|15116.8|15122.1|15117.1|15122.3|15117.3|15121.5|15116.5|0
1634073900000|2021-10-12 21:25:00|15122.4|15117.4|15122.2|15117.2|15122.5|15117.5|15121.8|15116.8|0
1634074200000|2021-10-12 21:30:00|15122.1|15117.1|15120.5|15115.5|15122.7|15117.7|15120.5|15115.5|0
1634074500000|2021-10-12 21:35:00|15119.8|15114.8|15115|15110|15119.8|15114.8|15112.3|15107.3|0
1634074800000|2021-10-12 21:40:00|15115.1|15110.1|15123.6|15118.6|15123.8|15118.8|15114.4|15109.4|0
1634075100000|2021-10-12 21:45:00|15123.7|15118.7|15127.5|15122.5|15129|15124|15123.7|15118.7|0
1634075400000|2021-10-12 21:50:00|15127.6|15122.6|15126.6|15121.6|15128.2|15123.2|15126.1|15121.1|0
1634075700000|2021-10-12 21:55:00|15126.9|15121.9|15127.8|15122.8|15130.2|15125.2|15126.9|15121.9|0
1634076000000|2021-10-12 22:00:00|15129.7|15124.7|15140.5|15135.5|15141.4|15136.4|15127.9|15122.9|0
1634076300000|2021-10-12 22:05:00|15139.6|15134.6|15146.9|15141.9|15148|15143|15136.1|15131.1|0
1634076600000|2021-10-12 22:10:00|15146.8|15141.8|15142.7|15137.7|15146.8|15141.8|15139.4|15134.4|0
1634076900000|2021-10-12 22:15:00|15143.6|15138.6|15144.8|15139.8|15146.5|15141.5|15143.6|15138.6|0
1634077200000|2021-10-12 22:20:00|15145.2|15140.2|15149.2|15144.2|15151.8|15146.8|15143|15138|0
1634077500000|2021-10-12 22:25:00|15150|15145|15145.6|15140.6|15150.9|15145.9|15144|15139|0
1634077800000|2021-10-12 22:30:00|15146.4|15141.4|15145.4|15140.4|15148.3|15143.3|15144.5|15139.5|0
1634078100000|2021-10-12 22:35:00|15146.3|15141.3|15147.9|15142.9|15149.7|15144.7|15146.3|15141.3|0
1634078400000|2021-10-12 22:40:00|15148.4|15143.4|15147.1|15142.1|15148.9|15143.9|15146.2|15141.2|0
1634078700000|2021-10-12 22:45:00|15146.2|15141.2|15136.3|15131.3|15147.1|15142.1|15135.4|15130.4|0
1634079000000|2021-10-12 22:50:00|15136.7|15131.7|15142.6|15137.6|15143.6|15138.6|15136.3|15131.3|0
1634079300000|2021-10-12 22:55:00|15142.2|15137.2|15146.1|15141.1|15146.1|15141.1|15141.3|15136.3|0
1634079600000|2021-10-12 23:00:00|15145.2|15140.2|15151|15146|15151.9|15146.9|15144.8|15139.8|0
1634079900000|2021-10-12 23:05:00|15151.8|15146.8|15148.3|15143.3|15151.8|15146.8|15147.4|15142.4|0
1634080200000|2021-10-12 23:10:00|15147.4|15142.4|15144.4|15139.4|15148.3|15143.3|15143.6|15138.6|0
1634080500000|2021-10-12 23:15:00|15144.8|15139.8|15141.1|15136.1|15144.9|15139.9|15138|15133|0
1634080800000|2021-10-12 23:20:00|15140.2|15135.2|15142.2|15137.2|15143|15138|15138.6|15133.6|0
1634081100000|2021-10-12 23:25:00|15143|15138|15146.8|15141.8|15149.4|15144.4|15140.4|15135.4|0
1634081400000|2021-10-12 23:30:00|15145.9|15140.9|15146.7|15141.7|15147.6|15142.6|15144.1|15139.1|0
1634081700000|2021-10-12 23:35:00|15147.6|15142.6|15140.4|15135.4|15147.7|15142.7|15139.5|15134.5|0
1634082000000|2021-10-12 23:40:00|15140|15135|15140.3|15135.3|15143.9|15138.9|15139.4|15134.4|0
1634082300000|2021-10-12 23:45:00|15141.1|15136.1|15127.4|15122.4|15143.7|15138.7|15125.7|15120.7|0
1634082600000|2021-10-12 23:50:00|15128.3|15123.3|15125.1|15120.1|15130.5|15125.5|15123.1|15118.1|0
1634082900000|2021-10-12 23:55:00|15125.5|15120.5|15128.5|15123.5|15130.3|15125.3|15123.3|15118.3|0
1634083200000|2021-10-13 00:00:00|15128|15123|15138.4|15133.4|15141.1|15136.1|15127.7|15122.7|0
1634083500000|2021-10-13 00:05:00|15138.8|15133.8|15141.9|15136.9|15142.8|15137.8|15133.7|15128.7|0
1634083800000|2021-10-13 00:10:00|15142.8|15137.8|15148.7|15143.7|15150.5|15145.5|15140.1|15135.1|0
1634084100000|2021-10-13 00:15:00|15149.5|15144.5|15150.5|15146.5|15154|15150|15129|15125|116
1634084400000|2021-10-13 00:20:00|15151|15147|15154.5|15150.5|15158|15154|15149.5|15145.5|62
1634084700000|2021-10-13 00:25:00|15153.5|15149.5|15150.5|15146.5|15159.5|15155.5|15150.5|15146.5|36
1634085000000|2021-10-13 00:30:00|15151|15147|15154.5|15150.5|15155.5|15151.5|15140.5|15136.5|54
1634085300000|2021-10-13 00:35:00|15154|15150|15152.5|15148.5|15155.5|15151.5|15149.5|15145.5|15
1634085600000|2021-10-13 00:40:00|15153|15149|15169.5|15165.5|15171|15167|15150.5|15146.5|35
1634085900000|2021-10-13 00:45:00|15170|15166|15167|15163|15175|15171|15164|15160|14
1634086200000|2021-10-13 00:50:00|15167.5|15163.5|15177.5|15173.5|15180.5|15176.5|15166.5|15162.5|87
1634086500000|2021-10-13 00:55:00|15176.5|15172.5|15171.5|15167.5|15176.5|15172.5|15170|15166|32
1634086800000|2021-10-13 01:00:00|15172|15168|15163.5|15159.5|15173|15169|15161|15157|31
1634087100000|2021-10-13 01:05:00|15164|15160|15153.5|15149.5|15164.5|15160.5|15153.5|15149.5|14
1634087400000|2021-10-13 01:10:00|15154|15150|15152|15148|15157.5|15153.5|15152|15148|17
1634087700000|2021-10-13 01:15:00|15152.5|15148.5|15143.5|15139.5|15153.5|15149.5|15143|15139|23
1634088000000|2021-10-13 01:20:00|15143|15139|15140.5|15136.5|15143.5|15139.5|15132|15128|53
1634088300000|2021-10-13 01:25:00|15141|15137|15143|15139|15143|15139|15132.5|15128.5|63
1634088600000|2021-10-13 01:30:00|15142.5|15138.5|15148|15144|15155|15151|15142.5|15138.5|49
1634088900000|2021-10-13 01:35:00|15148.5|15144.5|15158|15154|15158.5|15154.5|15145.5|15141.5|43
1634089200000|2021-10-13 01:40:00|15158.5|15154.5|15160|15156|15165.5|15161.5|15155.5|15151.5|64
1634089500000|2021-10-13 01:45:00|15159.5|15155.5|15161.5|15157.5|15163.5|15159.5|15157|15153|25
1634089800000|2021-10-13 01:50:00|15161|15157|15159|15155|15161|15157|15155.5|15151.5|23
1634090100000|2021-10-13 01:55:00|15159.5|15155.5|15152|15148|15160|15156|15151|15147|18
1634090400000|2021-10-13 02:00:00|15151.5|15147.5|15158.5|15154.5|15160|15156|15150|15146|50
1634090700000|2021-10-13 02:05:00|15159|15155|15156.5|15152.5|15159|15155|15154|15150|19
1634091000000|2021-10-13 02:10:00|15157|15153|15149|15145|15159|15155|15149|15145|13
1634091300000|2021-10-13 02:15:00|15148.5|15144.5|15150.5|15146.5|15152|15148|15145.5|15141.5|20
1634091600000|2021-10-13 02:20:00|15150|15146|15148|15144|15151|15147|15147.5|15143.5|10
1634091900000|2021-10-13 02:25:00|15149|15145|15142.5|15138.5|15149|15145|15139.5|15135.5|24
1634092200000|2021-10-13 02:30:00|15143|15139|15148.5|15144.5|15148.5|15144.5|15142|15138|28
1634092500000|2021-10-13 02:35:00|15149|15145|15143|15139|15149|15145|15140.5|15136.5|43
1634092800000|2021-10-13 02:40:00|15142.5|15138.5|15145|15141|15145|15141|15140.5|15136.5|24
1634093100000|2021-10-13 02:45:00|15144.5|15140.5|15145|15141|15148.5|15144.5|15142|15138|18
1634093400000|2021-10-13 02:50:00|15145.5|15141.5|15148|15144|15148.5|15144.5|15144.5|15140.5|4
1634093700000|2021-10-13 02:55:00|15148.5|15144.5|15150.5|15146.5|15153|15149|15148|15144|21
1634094000000|2021-10-13 03:00:00|15151|15147|15160|15156|15161|15157|15151|15147|23
1634094300000|2021-10-13 03:05:00|15159.5|15155.5|15153.5|15149.5|15160.5|15156.5|15153.5|15149.5|17
1634094600000|2021-10-13 03:10:00|15154|15150|15152.5|15148.5|15157|15153|15152|15148|18
1634094900000|2021-10-13 03:15:00|15153|15149|15162|15158|15166|15162|15152.5|15148.5|41
1634095200000|2021-10-13 03:20:00|15162.5|15158.5|15168.5|15164.5|15171.5|15167.5|15162.5|15158.5|31
1634095500000|2021-10-13 03:25:00|15168|15164|15166.5|15162.5|15168.5|15164.5|15165|15161|13
1634095800000|2021-10-13 03:30:00|15164.5|15160.5|15163.5|15159.5|15165.5|15161.5|15161.5|15157.5|23
1634096100000|2021-10-13 03:35:00|15164|15160|15160.5|15156.5|15165|15161|15159.5|15155.5|7
1634096400000|2021-10-13 03:40:00|15161|15157|15162|15158|15163|15159|15160.5|15156.5|6
1634096700000|2021-10-13 03:45:00|15162.5|15158.5|15163.5|15159.5|15164|15160|15160.5|15156.5|6
1634097000000|2021-10-13 03:50:00|15164|15160|15160|15156|15164|15160|15159.5|15155.5|5
1634097300000|2021-10-13 03:55:00|15160.5|15156.5|15162.5|15158.5|15163.5|15159.5|15160.5|15156.5|4
1634097600000|2021-10-13 04:00:00|15163|15159|15169|15165|15169|15165|15163|15159|17
1634097900000|2021-10-13 04:05:00|15168.5|15164.5|15176|15172|15177|15173|15168.5|15164.5|33
1634098200000|2021-10-13 04:10:00|15175.5|15171.5|15172.5|15168.5|15178|15174|15172|15168|28
1634098500000|2021-10-13 04:15:00|15172|15168|15167.5|15163.5|15172|15168|15166|15162|9
1634098800000|2021-10-13 04:20:00|15168|15164|15170.5|15166.5|15171.5|15167.5|15167.5|15163.5|12
1634099100000|2021-10-13 04:25:00|15171|15167|15171.5|15167.5|15172.5|15168.5|15170|15166|5
1634099400000|2021-10-13 04:30:00|15172|15168|15174|15170|15175|15171|15170|15166|4
1634099700000|2021-10-13 04:35:00|15173.5|15169.5|15171.5|15167.5|15174|15170|15171.5|15167.5|2
1634100000000|2021-10-13 04:40:00|15172|15168|15173.5|15169.5|15173.5|15169.5|15171|15167|1
1634100300000|2021-10-13 04:45:00|15172.5|15168.5|15172|15168|15175.5|15171.5|15172|15168|5
1634100600000|2021-10-13 04:50:00|15171.5|15167.5|15172|15168|15173.5|15169.5|15171.5|15167.5|4
1634100900000|2021-10-13 04:55:00|15172.5|15168.5|15178|15174|15178.5|15174.5|15172|15168|17
1634101200000|2021-10-13 05:00:00|15178.5|15174.5|15178|15174|15181.5|15177.5|15176|15172|30
1634101500000|2021-10-13 05:05:00|15178.5|15174.5|15179.5|15175.5|15180|15176|15177.5|15173.5|21
1634101800000|2021-10-13 05:10:00|15179|15175|15180|15176|15180.5|15176.5|15175|15171|21
1634102100000|2021-10-13 05:15:00|15180.5|15176.5|15176|15172|15181|15177|15176|15172|27
1634102400000|2021-10-13 05:20:00|15175.5|15171.5|15172.5|15168.5|15176|15172|15172|15168|20
1634102700000|2021-10-13 05:25:00|15173|15169|15172|15168|15173.5|15169.5|15167.5|15163.5|47
1634103000000|2021-10-13 05:30:00|15172.5|15168.5|15172|15168|15173|15169|15169.5|15165.5|38
1634103300000|2021-10-13 05:35:00|15172.5|15168.5|15168.5|15164.5|15174|15170|15168.5|15164.5|28
1634103600000|2021-10-13 05:40:00|15169|15165|15161.5|15157.5|15169|15165|15159.5|15155.5|79
1634103900000|2021-10-13 05:45:00|15162|15158|15161|15157|15164.5|15160.5|15159.5|15155.5|17
1634104200000|2021-10-13 05:50:00|15160.5|15156.5|15161|15157|15162.5|15158.5|15154.5|15150.5|64
1634104500000|2021-10-13 05:55:00|15161.5|15157.5|15161|15157|15164|15160|15159.5|15155.5|33
1634104800000|2021-10-13 06:00:00|15160|15158|15167|15165|15169.5|15167.5|15146|15144|311
1634105100000|2021-10-13 06:05:00|15166.5|15164.5|15153.5|15151.5|15167.5|15165.5|15146.5|15144.5|239
1634105400000|2021-10-13 06:10:00|15154|15152|15147|15145|15156.5|15154.5|15145|15143|167
1634105700000|2021-10-13 06:15:00|15147.5|15145.5|15144|15142|15147.5|15145.5|15137.5|15135.5|333
1634106000000|2021-10-13 06:20:00|15144.5|15142.5|15142.5|15140.5|15148|15146|15138|15136|195
1634106300000|2021-10-13 06:25:00|15143|15141|15159.5|15157.5|15159.5|15157.5|15141|15139|262
1634106600000|2021-10-13 06:30:00|15158.5|15156.5|15155.5|15153.5|15159|15157|15150|15148|144
1634106900000|2021-10-13 06:35:00|15156|15154|15148|15146|15156.5|15154.5|15145|15143|121
1634107200000|2021-10-13 06:40:00|15147.5|15145.5|15142|15140|15149|15147|15142|15140|81
1634107500000|2021-10-13 06:45:00|15142.5|15140.5|15147|15145|15151.5|15149.5|15138.5|15136.5|157
1634107800000|2021-10-13 06:50:00|15147.5|15145.5|15153|15151|15156|15154|15145.5|15143.5|106
1634108100000|2021-10-13 06:55:00|15152.5|15150.5|15149|15147|15158|15156|15145|15143|278
1634108400000|2021-10-13 07:00:00|15148.6|15147.4|15146.6|15145.4|15158.1|15156.9|15120.1|15118.9|2192
1634108700000|2021-10-13 07:05:00|15147.1|15145.9|15120.6|15119.4|15147.6|15146.4|15116.1|15114.9|1214
1634109000000|2021-10-13 07:10:00|15120.1|15118.9|15127.6|15126.4|15129.6|15128.4|15110.1|15108.9|1065
1634109300000|2021-10-13 07:15:00|15128.1|15126.9|15134.1|15132.9|15137.1|15135.9|15118.1|15116.9|648
1634109600000|2021-10-13 07:20:00|15133.6|15132.4|15138.6|15137.4|15139.1|15137.9|15120.6|15119.4|555
1634109900000|2021-10-13 07:25:00|15139.1|15137.9|15157.1|15155.9|15168.1|15166.9|15139.1|15137.9|1038
1634110200000|2021-10-13 07:30:00|15157.6|15156.4|15175.1|15173.9|15176.1|15174.9|15156.1|15154.9|633
1634110500000|2021-10-13 07:35:00|15175.6|15174.4|15171.6|15170.4|15183.6|15182.4|15170.6|15169.4|843
1634110800000|2021-10-13 07:40:00|15172.2|15171|15171.7|15170.5|15176.7|15175.5|15168.7|15167.5|325
1634111100000|2021-10-13 07:45:00|15171.2|15170|15183.7|15182.5|15183.7|15182.5|15170.7|15169.5|256
1634111400000|2021-10-13 07:50:00|15184.7|15183.5|15190.2|15189|15196.7|15195.5|15181.2|15180|664
1634111700000|2021-10-13 07:55:00|15190.7|15189.5|15192.2|15191|15194.7|15193.5|15182.7|15181.5|425
1634112000000|2021-10-13 08:00:00|15192.7|15191.5|15195.7|15194.5|15200.7|15199.5|15190.7|15189.5|448
1634112300000|2021-10-13 08:05:00|15195.2|15194|15196.2|15195|15196.7|15195.5|15184.7|15183.5|367
1634112600000|2021-10-13 08:10:00|15195.7|15194.5|15196.7|15195.5|15202.7|15201.5|15194.7|15193.5|430
1634112900000|2021-10-13 08:15:00|15197.2|15196|15217.2|15216|15218.7|15217.5|15192.7|15191.5|830
1634113200000|2021-10-13 08:20:00|15217.7|15216.5|15243.7|15242.5|15246.7|15245.5|15214.2|15213|1221
1634113500000|2021-10-13 08:25:00|15244.2|15243|15239.2|15238|15246.7|15245.5|15235.2|15234|1073
1634113800000|2021-10-13 08:30:00|15239.7|15238.5|15241.2|15240|15243.7|15242.5|15234.2|15233|493
1634114100000|2021-10-13 08:35:00|15241.7|15240.5|15238.7|15237.5|15255.2|15254|15238.2|15237|1186
1634114400000|2021-10-13 08:40:00|15239.2|15238|15258.7|15257.5|15259.2|15258|15237.2|15236|786
1634114700000|2021-10-13 08:45:00|15259.2|15258|15266.7|15265.5|15269.2|15268|15255.2|15254|1078
1634115000000|2021-10-13 08:50:00|15267.2|15266|15263.7|15262.5|15278.7|15277.5|15263.2|15262|989
1634115300000|2021-10-13 08:55:00|15263.2|15262|15257.7|15256.5|15267.7|15266.5|15250.7|15249.5|1029
1634115600000|2021-10-13 09:00:00|15257.2|15256|15242.7|15241.5|15262.2|15261|15242.7|15241.5|800
1634115900000|2021-10-13 09:05:00|15242.2|15241|15243.2|15242|15248.2|15247|15233.7|15232.5|803
1634116200000|2021-10-13 09:10:00|15242.7|15241.5|15243.7|15242.5|15253.2|15252|15239.2|15238|648
1634116500000|2021-10-13 09:15:00|15244.2|15243|15249.2|15248|15257.7|15256.5|15244.2|15243|360
1634116800000|2021-10-13 09:20:00|15249.7|15248.5|15259.7|15258.5|15261.7|15260.5|15248.2|15247|394
1634117100000|2021-10-13 09:25:00|15260.2|15259|15252.7|15251.5|15263.2|15262|15248.2|15247|453
1634117400000|2021-10-13 09:30:00|15253.2|15252|15247.7|15246.5|15253.7|15252.5|15245.7|15244.5|254
1634117700000|2021-10-13 09:35:00|15248.2|15247|15261.2|15260|15261.7|15260.5|15245.7|15244.5|300
1634118000000|2021-10-13 09:40:00|15260.7|15259.5|15255.7|15254.5|15261.7|15260.5|15251.7|15250.5|227
1634118300000|2021-10-13 09:45:00|15256.2|15255|15257.2|15256|15261.7|15260.5|15252.7|15251.5|219
1634118600000|2021-10-13 09:50:00|15257.7|15256.5|15258.7|15257.5|15260.2|15259|15253.7|15252.5|201
1634118900000|2021-10-13 09:55:00|15259.2|15258|15253.7|15252.5|15260.7|15259.5|15251.7|15250.5|216
1634119200000|2021-10-13 10:00:00|15253.2|15252|15251.7|15250.5|15257.7|15256.5|15248.7|15247.5|261
1634119500000|2021-10-13 10:05:00|15251.2|15250|15245.7|15244.5|15253.7|15252.5|15245.2|15244|325
1634119800000|2021-10-13 10:10:00|15246.2|15245|15249.7|15248.5|15254.7|15253.5|15244.7|15243.5|276
1634120100000|2021-10-13 10:15:00|15250.2|15249|15260.7|15259.5|15266.7|15265.5|15249.7|15248.5|399
1634120400000|2021-10-13 10:20:00|15259.7|15258.5|15254.2|15253|15260.7|15259.5|15249.7|15248.5|263
1634120700000|2021-10-13 10:25:00|15254.7|15253.5|15252.7|15251.5|15257.7|15256.5|15251.7|15250.5|164
1634121000000|2021-10-13 10:30:00|15252.2|15251|15257.2|15256|15260.7|15259.5|15251.2|15250|228
1634121300000|2021-10-13 10:35:00|15257.7|15256.5|15251.7|15250.5|15258.7|15257.5|15248.2|15247|216
1634121600000|2021-10-13 10:40:00|15251.2|15250|15254.2|15253|15254.7|15253.5|15246.7|15245.5|224
1634121900000|2021-10-13 10:45:00|15253.7|15252.5|15255.7|15254.5|15257.7|15256.5|15252.2|15251|176
1634122200000|2021-10-13 10:50:00|15255.2|15254|15259.2|15258|15260.7|15259.5|15253.2|15252|212
1634122500000|2021-10-13 10:55:00|15258.7|15257.5|15257.7|15256.5|15261.7|15260.5|15253.7|15252.5|242
1634122800000|2021-10-13 11:00:00|15256.7|15255.5|15255.7|15254.5|15259.7|15258.5|15253.7|15252.5|270
1634123100000|2021-10-13 11:05:00|15256.2|15255|15251.2|15250|15258.7|15257.5|15250.7|15249.5|224
1634123400000|2021-10-13 11:10:00|15250.7|15249.5|15253.2|15252|15254.2|15253|15245.7|15244.5|216
1634123700000|2021-10-13 11:15:00|15253.7|15252.5|15258.7|15257.5|15260.7|15259.5|15251.7|15250.5|296
1634124000000|2021-10-13 11:20:00|15258.2|15257|15256.7|15255.5|15261.7|15260.5|15256.2|15255|169
1634124300000|2021-10-13 11:25:00|15256.2|15255|15259.2|15258|15259.7|15258.5|15254.7|15253.5|111
1634124600000|2021-10-13 11:30:00|15259.7|15258.5|15260.7|15259.5|15264.7|15263.5|15258.7|15257.5|254
1634124900000|2021-10-13 11:35:00|15260.2|15259|15261.7|15260.5|15263.2|15262|15256.7|15255.5|140
1634125200000|2021-10-13 11:40:00|15261.8|15260.6|15259.8|15258.6|15262.3|15261.1|15258.3|15257.1|128
1634125500000|2021-10-13 11:45:00|15260.3|15259.1|15260.3|15259.1|15262.3|15261.1|15258.3|15257.1|80
1634125800000|2021-10-13 11:50:00|15259.8|15258.6|15267.8|15266.6|15268.8|15267.6|15259.3|15258.1|203
1634126100000|2021-10-13 11:55:00|15267.3|15266.1|15263.3|15262.1|15268.8|15267.6|15261.8|15260.6|218
1634126400000|2021-10-13 12:00:00|15263.8|15262.6|15264.8|15263.6|15270.8|15269.6|15262.8|15261.6|249
1634126700000|2021-10-13 12:05:00|15264.3|15263.1|15266.3|15265.1|15266.8|15265.6|15262.8|15261.6|242
1634127000000|2021-10-13 12:10:00|15266.8|15265.6|15270.8|15269.6|15272.3|15271.1|15265.3|15264.1|273
1634127300000|2021-10-13 12:15:00|15271.3|15270.1|15268.8|15267.6|15273.8|15272.6|15267.8|15266.6|290
1634127600000|2021-10-13 12:20:00|15268.3|15267.1|15269.8|15268.6|15269.8|15268.6|15263.8|15262.6|232
1634127900000|2021-10-13 12:25:00|15270.3|15269.1|15266.8|15265.6|15270.8|15269.6|15265.8|15264.6|227
1634128200000|2021-10-13 12:30:00|15267.3|15266.1|15260.3|15259.1|15276.8|15275.6|15251.8|15250.6|1109
1634128500000|2021-10-13 12:35:00|15259.8|15258.6|15257.8|15256.6|15265.8|15264.6|15256.3|15255.1|515
1634128800000|2021-10-13 12:40:00|15257.3|15256.1|15238.8|15237.6|15257.8|15256.6|15238.3|15237.1|1001
1634129100000|2021-10-13 12:45:00|15239.8|15238.6|15233.8|15232.6|15240.8|15239.6|15229.8|15228.6|644
1634129400000|2021-10-13 12:50:00|15233.3|15232.1|15247.3|15246.1|15251.8|15250.6|15231.3|15230.1|543
1634129700000|2021-10-13 12:55:00|15247.8|15246.6|15235.3|15234.1|15249.8|15248.6|15231.8|15230.6|429
1634130000000|2021-10-13 13:00:00|15235.8|15234.6|15245.3|15244.1|15245.3|15244.1|15233.8|15232.6|278
1634130300000|2021-10-13 13:05:00|15245.8|15244.6|15248.3|15247.1|15248.8|15247.6|15240.8|15239.6|176
1634130600000|2021-10-13 13:10:00|15247.8|15246.6|15256.8|15255.6|15256.8|15255.6|15246.8|15245.6|300
1634130900000|2021-10-13 13:15:00|15256.3|15255.1|15272.3|15271.1|15280.8|15279.6|15256.3|15255.1|843
1634131200000|2021-10-13 13:20:00|15272.8|15271.6|15275.3|15274.1|15279.8|15278.6|15270.8|15269.6|372
1634131500000|2021-10-13 13:25:00|15274.8|15273.6|15272.8|15271.6|15276.8|15275.6|15271.8|15270.6|289
1634131800000|2021-10-13 13:30:00|15272.3|15271.1|15282.3|15281.1|15287.8|15286.6|15268.8|15267.6|1092
1634132100000|2021-10-13 13:35:00|15282.8|15281.6|15303.8|15302.6|15304.3|15303.1|15279.3|15278.1|1150
1634132400000|2021-10-13 13:40:00|15304.3|15303.1|15301.8|15300.6|15304.8|15303.6|15292.3|15291.1|1030
1634132700000|2021-10-13 13:45:00|15301.3|15300.1|15267.8|15266.6|15301.8|15300.6|15267.3|15266.1|782
1634133000000|2021-10-13 13:50:00|15267.3|15266.1|15261.8|15260.6|15273.8|15272.6|15259.3|15258.1|694
1634133300000|2021-10-13 13:55:00|15262.3|15261.1|15266.8|15265.6|15274.3|15273.1|15254.8|15253.6|690
1634133600000|2021-10-13 14:00:00|15267.3|15266.1|15259.8|15258.6|15270.8|15269.6|15248.8|15247.6|692
1634133900000|2021-10-13 14:05:00|15260.3|15259.1|15254.8|15253.6|15261.8|15260.6|15250.3|15249.1|426
1634134200000|2021-10-13 14:10:00|15254.3|15253.1|15237.3|15236.1|15259.3|15258.1|15233.3|15232.1|969
1634134500000|2021-10-13 14:15:00|15235.8|15234.6|15242.3|15241.1|15245.3|15244.1|15231.8|15230.6|909
1634134800000|2021-10-13 14:20:00|15241.8|15240.6|15237.3|15236.1|15242.3|15241.1|15230.3|15229.1|664
1634135100000|2021-10-13 14:25:00|15237.8|15236.6|15231.8|15230.6|15239.3|15238.1|15227.3|15226.1|696
1634135400000|2021-10-13 14:30:00|15232.3|15231.1|15231.3|15230.1|15234.3|15233.1|15218.8|15217.6|974
1634135700000|2021-10-13 14:35:00|15231.8|15230.6|15234.3|15233.1|15240.3|15239.1|15229.8|15228.6|540
1634136000000|2021-10-13 14:40:00|15233.8|15232.6|15244.3|15243.1|15246.3|15245.1|15232.3|15231.1|391
1634136300000|2021-10-13 14:45:00|15244.8|15243.6|15246.3|15245.1|15255.3|15254.1|15241.3|15240.1|597
1634136600000|2021-10-13 14:50:00|15246.8|15245.6|15240.3|15239.1|15250.8|15249.6|15237.8|15236.6|423
1634136900000|2021-10-13 14:55:00|15239.8|15238.6|15241.8|15240.6|15243.8|15242.6|15236.8|15235.6|206
1634137200000|2021-10-13 15:00:00|15242.3|15241.1|15253.8|15252.6|15254.3|15253.1|15241.8|15240.6|370
1634137500000|2021-10-13 15:05:00|15253.3|15252.1|15257.8|15256.6|15261.3|15260.1|15252.8|15251.6|566
1634137800000|2021-10-13 15:10:00|15257.3|15256.1|15261.8|15260.6|15262.3|15261.1|15254.3|15253.1|334
1634138100000|2021-10-13 15:15:00|15261.3|15260.1|15262.3|15261.1|15266.8|15265.6|15259.3|15258.1|396
1634138400000|2021-10-13 15:20:00|15263.3|15262.1|15258.8|15257.6|15264.3|15263.1|15255.3|15254.1|468
1634138700000|2021-10-13 15:25:00|15259.3|15258.1|15252.8|15251.6|15261.3|15260.1|15250.8|15249.6|1000
1634139000000|2021-10-13 15:30:00|15253.2|15251.2|15246.7|15244.7|15256.7|15254.7|15236.2|15234.2|1279
1634139300000|2021-10-13 15:35:00|15247.7|15245.7|15254.2|15252.2|15254.2|15252.2|15243.7|15241.7|710
1634139600000|2021-10-13 15:40:00|15253.7|15251.7|15260.7|15258.7|15262.7|15260.7|15250.2|15248.2|361
1634139900000|2021-10-13 15:45:00|15261.2|15259.2|15277.7|15275.7|15280.7|15278.7|15258.2|15256.2|575
1634140200000|2021-10-13 15:50:00|15277.2|15275.2|15271.7|15269.7|15283.7|15281.7|15270.7|15268.7|318
1634140500000|2021-10-13 15:55:00|15272.2|15270.2|15276.7|15274.7|15277.7|15275.7|15271.7|15269.7|153
1634140800000|2021-10-13 16:00:00|15276.2|15274.2|15268.7|15266.7|15277.7|15275.7|15268.7|15266.7|181
1634141100000|2021-10-13 16:05:00|15269.2|15267.2|15274.2|15272.2|15275.7|15273.7|15268.7|15266.7|135
1634141400000|2021-10-13 16:10:00|15273.7|15271.7|15276.2|15274.2|15278.7|15276.7|15273.2|15271.2|109
1634141700000|2021-10-13 16:15:00|15276.7|15274.7|15270.2|15268.2|15276.7|15274.7|15268.7|15266.7|100
1634142000000|2021-10-13 16:20:00|15269.7|15267.7|15267.2|15265.2|15271.2|15269.2|15265.2|15263.2|312
1634142300000|2021-10-13 16:25:00|15266.7|15264.7|15270.7|15268.7|15271.7|15269.7|15264.7|15262.7|182
1634142600000|2021-10-13 16:30:00|15270.2|15268.2|15266.2|15264.2|15271.2|15269.2|15265.2|15263.2|133
1634142900000|2021-10-13 16:35:00|15265.7|15263.7|15265.7|15263.7|15270.7|15268.7|15264.7|15262.7|307
1634143200000|2021-10-13 16:40:00|15264.7|15262.7|15267.7|15265.7|15269.7|15267.7|15264.7|15262.7|91
1634143500000|2021-10-13 16:45:00|15267.2|15265.2|15259.7|15257.7|15267.7|15265.7|15258.7|15256.7|95
1634143800000|2021-10-13 16:50:00|15260.2|15258.2|15257.7|15255.7|15260.7|15258.7|15256.2|15254.2|97
1634144100000|2021-10-13 16:55:00|15258.2|15256.2|15261.7|15259.7|15262.7|15260.7|15257.2|15255.2|64
1634144400000|2021-10-13 17:00:00|15261.2|15259.2|15263.7|15261.7|15264.7|15262.7|15259.7|15257.7|100
1634144700000|2021-10-13 17:05:00|15263.2|15261.2|15264.7|15262.7|15267.7|15265.7|15261.7|15259.7|52
1634145000000|2021-10-13 17:10:00|15265.2|15263.2|15267.2|15265.2|15272.2|15270.2|15264.7|15262.7|144
1634145300000|2021-10-13 17:15:00|15266.7|15264.7|15267.2|15265.2|15268.7|15266.7|15264.7|15262.7|46
1634145600000|2021-10-13 17:20:00|15267.7|15265.7|15270.7|15268.7|15270.7|15268.7|15266.2|15264.2|83
1634145900000|2021-10-13 17:25:00|15270.2|15268.2|15275.7|15273.7|15275.7|15273.7|15269.2|15267.2|131
1634146200000|2021-10-13 17:30:00|15274.7|15272.7|15282.2|15280.2|15286.2|15284.2|15274.2|15272.2|193
1634146500000|2021-10-13 17:35:00|15281.7|15279.7|15285.7|15283.7|15287.2|15285.2|15279.7|15277.7|121
1634146800000|2021-10-13 17:40:00|15285.2|15283.2|15281.7|15279.7|15286.7|15284.7|15279.7|15277.7|83
1634147100000|2021-10-13 17:45:00|15282.2|15280.2|15278.7|15276.7|15282.7|15280.7|15278.2|15276.2|103
1634147400000|2021-10-13 17:50:00|15279.2|15277.2|15280.2|15278.2|15280.7|15278.7|15277.7|15275.7|68
1634147700000|2021-10-13 17:55:00|15279.7|15277.7|15276.2|15274.2|15280.7|15278.7|15275.7|15273.7|120
1634148000000|2021-10-13 18:00:00|15275.7|15273.7|15275.7|15273.7|15296.2|15294.2|15272.7|15270.7|417
1634148300000|2021-10-13 18:05:00|15275.2|15273.2|15277.2|15275.2|15281.2|15279.2|15266.2|15264.2|210
1634148600000|2021-10-13 18:10:00|15276.7|15274.7|15285.7|15283.7|15286.7|15284.7|15270.7|15268.7|78
1634148900000|2021-10-13 18:15:00|15285.2|15283.2|15280.7|15278.7|15285.7|15283.7|15276.7|15274.7|59
1634149200000|2021-10-13 18:20:00|15280.2|15278.2|15279.2|15277.2|15285.7|15283.7|15278.7|15276.7|71
1634149500000|2021-10-13 18:25:00|15279.7|15277.7|15275.2|15273.2|15281.2|15279.2|15273.7|15271.7|51
1634149800000|2021-10-13 18:30:00|15274.7|15272.7|15275.7|15273.7|15278.7|15276.7|15273.7|15271.7|76
1634150100000|2021-10-13 18:35:00|15275.2|15273.2|15275.2|15273.2|15278.7|15276.7|15273.7|15271.7|66
1634150400000|2021-10-13 18:40:00|15275.7|15273.7|15268.2|15266.2|15275.7|15273.7|15264.7|15262.7|157
1634150700000|2021-10-13 18:45:00|15268.7|15266.7|15266.2|15264.2|15269.7|15267.7|15265.2|15263.2|56
1634151000000|2021-10-13 18:50:00|15266.7|15264.7|15268.2|15266.2|15269.7|15267.7|15263.7|15261.7|96
1634151300000|2021-10-13 18:55:00|15267.7|15265.7|15269.7|15267.7|15271.7|15269.7|15266.7|15264.7|39
1634151600000|2021-10-13 19:00:00|15269.2|15267.2|15264.2|15262.2|15269.7|15267.7|15263.2|15261.2|134
1634151900000|2021-10-13 19:05:00|15264.7|15262.7|15275.2|15273.2|15275.7|15273.7|15261.7|15259.7|183
1634152200000|2021-10-13 19:10:00|15274.7|15272.7|15268.7|15266.7|15275.7|15273.7|15267.7|15265.7|162
1634152500000|2021-10-13 19:15:00|15267.7|15265.7|15267.2|15265.2|15271.7|15269.7|15266.2|15264.2|109
1634152800000|2021-10-13 19:20:00|15267.7|15265.7|15265.2|15263.2|15270.2|15268.2|15264.7|15262.7|74
1634153100000|2021-10-13 19:25:00|15264.7|15262.7|15260.2|15258.2|15266.7|15264.7|15259.2|15257.2|132
1634153400000|2021-10-13 19:30:00|15259.7|15257.7|15268.7|15266.7|15270.7|15268.7|15259.7|15257.7|129
1634153700000|2021-10-13 19:35:00|15268.2|15266.2|15270.7|15268.7|15273.7|15271.7|15267.7|15265.7|124
1634154000000|2021-10-13 19:40:00|15271.2|15269.2|15263.2|15261.2|15272.2|15270.2|15262.7|15260.7|141
1634154300000|2021-10-13 19:45:00|15263.7|15261.7|15270.7|15268.7|15272.2|15270.2|15262.2|15260.2|214
1634154600000|2021-10-13 19:50:00|15271.2|15269.2|15273.7|15271.7|15278.7|15276.7|15268.7|15266.7|392
1634154900000|2021-10-13 19:55:00|15273.2|15271.2|15278.2|15276.2|15279.2|15277.2|15270.7|15268.7|317
1634155200000|2021-10-13 20:00:00|15280.6|15275.6|15286.1|15281.1|15286.1|15281.1|15278|15273|13
1634155500000|2021-10-13 20:05:00|15284.6|15279.6|15280.6|15275.6|15284.6|15279.6|15277.5|15272.5|0
1634155800000|2021-10-13 20:10:00|15279.7|15274.7|15271.8|15266.8|15279.7|15274.7|15270.9|15265.9|0
1634156100000|2021-10-13 20:15:00|15272.6|15267.6|15272.8|15267.8|15274.4|15269.4|15270.1|15265.1|0
1634156400000|2021-10-13 20:20:00|15272.9|15267.9|15274.7|15269.7|15274.8|15269.8|15272.9|15267.9|0
1634156700000|2021-10-13 20:25:00|15275.6|15270.6|15277.9|15272.9|15278.1|15273.1|15274.7|15269.7|0
1634157000000|2021-10-13 20:30:00|15277|15272|15276.7|15271.7|15277.8|15272.8|15274.9|15269.9|0
1634157300000|2021-10-13 20:35:00|15277.6|15272.6|15277.8|15272.8|15278.7|15273.7|15276.8|15271.8|0
1634157600000|2021-10-13 20:40:00|15277.3|15272.3|15277.8|15272.8|15278.7|15273.7|15277|15272|0
1634157900000|2021-10-13 20:45:00|15276.9|15271.9|15276.9|15271.9|15277.8|15272.8|15276.9|15271.9|0
1634158200000|2021-10-13 20:50:00|15276|15271|15278.1|15273.1|15278.1|15273.1|15274.2|15269.2|0
1634158500000|2021-10-13 20:55:00|15279|15274|15278.5|15273.5|15279.8|15274.8|15277.9|15272.9|0
1634158800000|2021-10-13 21:00:00|15277.6|15272.6|15276.8|15271.8|15278.3|15273.3|15276.5|15271.5|0
1634159100000|2021-10-13 21:05:00|15276.9|15271.9|15277|15272|15277.2|15272.2|15276.8|15271.8|0
1634159400000|2021-10-13 21:10:00|15277.1|15272.1|15275.7|15270.7|15277.1|15272.1|15275.7|15270.7|0
1634159700000|2021-10-13 21:15:00|15275.8|15270.8|15276.7|15271.7|15277.8|15272.8|15275.8|15270.8|0
1634160000000|2021-10-13 21:20:00|15276.5|15271.5|15276.8|15271.8|15277|15272|15276.5|15271.5|0
1634160300000|2021-10-13 21:25:00|15276.9|15271.9|15277.3|15272.3|15277.6|15272.6|15276.4|15271.4|0
1634160600000|2021-10-13 21:30:00|15277.4|15272.4|15277.8|15272.8|15278.1|15273.1|15277.4|15272.4|0
1634160900000|2021-10-13 21:35:00|15277.7|15272.7|15277.2|15272.2|15278.3|15273.3|15277.2|15272.2|0
1634161200000|2021-10-13 21:40:00|15277.1|15272.1|15277.2|15272.2|15277.4|15272.4|15277.1|15272.1|0
1634161500000|2021-10-13 21:45:00|15277.3|15272.3|15277.3|15272.3|15277.4|15272.4|15277.2|15272.2|0
1634161800000|2021-10-13 21:50:00|15278.1|15273.1|15278.3|15273.3|15278.8|15273.8|15277.7|15272.7|0
1634162100000|2021-10-13 21:55:00|15278.4|15273.4|15279.1|15274.1|15279.8|15274.8|15278.2|15273.2|0
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15282.7|15277.7|15283.6|15278.6|15276.8|15271.8|0
1634162700000|2021-10-13 22:05:00|15281.9|15276.9|15288.7|15283.7|15290.9|15285.9|15280.1|15275.1|0
1634163000000|2021-10-13 22:10:00|15289.5|15284.5|15293|15288|15293.1|15288.1|15288.7|15283.7|0
1634163300000|2021-10-13 22:15:00|15292.7|15287.7|15288.1|15283.1|15292.7|15287.7|15288.1|15283.1|0
1634163600000|2021-10-13 22:20:00|15287.7|15282.7|15294.9|15289.9|15297.4|15292.4|15287.7|15282.7|0
1634163900000|2021-10-13 22:25:00|15294.5|15289.5|15294.5|15289.5|15296.9|15291.9|15292.3|15287.3|0
1634164200000|2021-10-13 22:30:00|15295.4|15290.4|15300.3|15295.3|15303.5|15298.5|15294.3|15289.3|0
1634164500000|2021-10-13 22:35:00|15301.1|15296.1|15301.1|15296.1|15304|15299|15301.1|15296.1|0
1634164800000|2021-10-13 22:40:00|15300.2|15295.2|15295.9|15290.9|15300.2|15295.2|15294.9|15289.9|0
1634165100000|2021-10-13 22:45:00|15295.8|15290.8|15295.3|15290.3|15295.9|15290.9|15291.7|15286.7|0
1634165400000|2021-10-13 22:50:00|15293.6|15288.6|15293.6|15288.6|15296.3|15291.3|15292.7|15287.7|0
1634165700000|2021-10-13 22:55:00|15292.7|15287.7|15294.4|15289.4|15294.5|15289.5|15292.7|15287.7|0
1634166000000|2021-10-13 23:00:00|15293.9|15288.9|15298.6|15293.6|15298.6|15293.6|15293.9|15288.9|0
1634166300000|2021-10-13 23:05:00|15297.7|15292.7|15293.5|15288.5|15298.2|15293.2|15293.5|15288.5|0
1634166600000|2021-10-13 23:10:00|15293.1|15288.1|15289.3|15284.3|15293.5|15288.5|15289.2|15284.2|0
1634166900000|2021-10-13 23:15:00|15289.4|15284.4|15291.6|15286.6|15291.7|15286.7|15286.8|15281.8|0
1634167200000|2021-10-13 23:20:00|15290.7|15285.7|15291.9|15286.9|15293.8|15288.8|15289|15284|0
1634167500000|2021-10-13 23:25:00|15291.4|15286.4|15292.1|15287.1|15292.1|15287.1|15290.1|15285.1|0
1634167800000|2021-10-13 23:30:00|15293.9|15288.9|15290.3|15285.3|15293.9|15288.9|15289.4|15284.4|0
1634168100000|2021-10-13 23:35:00|15290.7|15285.7|15294.7|15289.7|15294.7|15289.7|15290.3|15285.3|0
1634168400000|2021-10-13 23:40:00|15295.6|15290.6|15300.1|15295.1|15304.6|15299.6|15295.6|15290.6|0
1634168700000|2021-10-13 23:45:00|15299.2|15294.2|15295.2|15290.2|15304.2|15299.2|15294.8|15289.8|0
1634169000000|2021-10-13 23:50:00|15295.6|15290.6|15293|15288|15295.7|15290.7|15290.4|15285.4|0
1634169300000|2021-10-13 23:55:00|15293.4|15288.4|15297.4|15292.4|15297.4|15292.4|15293|15288|0
1634169600000|2021-10-14 00:00:00|15296.5|15291.5|15299.2|15294.2|15303.7|15298.7|15295.6|15290.6|0
1634169900000|2021-10-14 00:05:00|15300.1|15295.1|15302.6|15297.6|15302.8|15297.8|15298.4|15293.4|0
1634170200000|2021-10-14 00:10:00|15302.2|15297.2|15313.1|15308.1|15318.4|15313.4|15302.2|15297.2|0
1634170500000|2021-10-14 00:15:00|15312.2|15307.2|15317.2|15313.2|15320.7|15316.7|15309.2|15305.2|247
1634170800000|2021-10-14 00:20:00|15317.7|15313.7|15310.2|15306.2|15318.2|15314.2|15310.2|15306.2|31
1634171100000|2021-10-14 00:25:00|15310.7|15306.7|15316.7|15312.7|15317.7|15313.7|15310.7|15306.7|34
1634171400000|2021-10-14 00:30:00|15317.2|15313.2|15313.7|15309.7|15318.7|15314.7|15311.7|15307.7|27
1634171700000|2021-10-14 00:35:00|15314.2|15310.2|15317.2|15313.2|15319.2|15315.2|15313.7|15309.7|35
1634172000000|2021-10-14 00:40:00|15317.7|15313.7|15320.2|15316.2|15320.7|15316.7|15314.7|15310.7|41
1634172300000|2021-10-14 00:45:00|15322.2|15318.2|15319.2|15315.2|15322.2|15318.2|15318.2|15314.2|22
1634172600000|2021-10-14 00:50:00|15320.2|15316.2|15317.7|15313.7|15320.2|15316.2|15313.2|15309.2|25
1634172900000|2021-10-14 00:55:00|15318.2|15314.2|15311.2|15307.2|15321.7|15317.7|15311.2|15307.2|29
1634173200000|2021-10-14 01:00:00|15310.7|15306.7|15312.7|15308.7|15313.7|15309.7|15310.2|15306.2|29
1634173500000|2021-10-14 01:05:00|15313.2|15309.2|15315.2|15311.2|15315.2|15311.2|15312.7|15308.7|16
1634173800000|2021-10-14 01:10:00|15314.2|15310.2|15311.2|15307.2|15315.2|15311.2|15311.2|15307.2|13
1634174100000|2021-10-14 01:15:00|15310.7|15306.7|15309.2|15305.2|15312.2|15308.2|15307.7|15303.7|31
1634174400000|2021-10-14 01:20:00|15308.7|15304.7|15308.7|15304.7|15309.2|15305.2|15307.7|15303.7|12
1634174700000|2021-10-14 01:25:00|15309.2|15305.2|15311.2|15307.2|15312.2|15308.2|15308.2|15304.2|9
1634175000000|2021-10-14 01:30:00|15310.7|15306.7|15321.2|15317.2|15321.2|15317.2|15308.7|15304.7|46
1634175300000|2021-10-14 01:35:00|15320.7|15316.7|15311.2|15307.2|15320.7|15316.7|15310.7|15306.7|10
1634175600000|2021-10-14 01:40:00|15310.7|15306.7|15307.7|15303.7|15311.2|15307.2|15306.2|15302.2|21
1634175900000|2021-10-14 01:45:00|15308.2|15304.2|15304.7|15300.7|15308.7|15304.7|15304.2|15300.2|8
1634176200000|2021-10-14 01:50:00|15306.2|15302.2|15307.2|15303.2|15307.7|15303.7|15305.2|15301.2|30
1634176500000|2021-10-14 01:55:00|15306.7|15302.7|15302.2|15298.2|15309.2|15305.2|15301.2|15297.2|27
1634176800000|2021-10-14 02:00:00|15301.7|15297.7|15303.7|15299.7|15304.7|15300.7|15301.2|15297.2|6
1634177100000|2021-10-14 02:05:00|15303.2|15299.2|15308.7|15304.7|15309.2|15305.2|15303.2|15299.2|23
1634177400000|2021-10-14 02:10:00|15308.2|15304.2|15309.7|15305.7|15311.7|15307.7|15307.2|15303.2|11
1634177700000|2021-10-14 02:15:00|15309.2|15305.2|15308.2|15304.2|15310.7|15306.7|15307.2|15303.2|7
1634178000000|2021-10-14 02:20:00|15307.7|15303.7|15304.2|15300.2|15307.7|15303.7|15303.2|15299.2|14
1634178300000|2021-10-14 02:25:00|15303.7|15299.7|15303.2|15299.2|15304.7|15300.7|15302.2|15298.2|8
1634178600000|2021-10-14 02:30:00|15301.7|15297.7|15301.7|15297.7|15303.7|15299.7|15300.2|15296.2|17
1634178900000|2021-10-14 02:35:00|15302.2|15298.2|15300.7|15296.7|15305.2|15301.2|15300.2|15296.2|34
1634179200000|2021-10-14 02:40:00|15301.2|15297.2|15301.7|15297.7|15302.2|15298.2|15301.2|15297.2|4
1634179500000|2021-10-14 02:45:00|15302.2|15298.2|15306.2|15302.2|15306.7|15302.7|15300.7|15296.7|19
1634179800000|2021-10-14 02:50:00|15306.7|15302.7|15308.7|15304.7|15310.2|15306.2|15306.7|15302.7|15
1634180100000|2021-10-14 02:55:00|15309.2|15305.2|15308.7|15304.7|15309.2|15305.2|15308.7|15304.7|8
1634180400000|2021-10-14 03:00:00|15309.2|15305.2|15307.2|15303.2|15309.7|15305.7|15305.7|15301.7|22
1634180700000|2021-10-14 03:05:00|15306.7|15302.7|15306.7|15302.7|15308.2|15304.2|15304.2|15300.2|19
1634181000000|2021-10-14 03:10:00|15307.2|15303.2|15308.2|15304.2|15309.7|15305.7|15304.7|15300.7|14
1634181300000|2021-10-14 03:15:00|15308.7|15304.7|15312.7|15308.7|15312.7|15308.7|15307.7|15303.7|11
1634181600000|2021-10-14 03:20:00|15313.2|15309.2|15313.7|15309.7|15314.7|15310.7|15311.2|15307.2|12
1634181900000|2021-10-14 03:25:00|15313.2|15309.2|15310.7|15306.7|15313.7|15309.7|15310.2|15306.2|5
1634182200000|2021-10-14 03:30:00|15310.2|15306.2|15306.2|15302.2|15310.2|15306.2|15304.2|15300.2|18
1634182500000|2021-10-14 03:35:00|15305.7|15301.7|15308.7|15304.7|15309.2|15305.2|15305.7|15301.7|5
1634182800000|2021-10-14 03:40:00|15309.2|15305.2|15314.7|15310.7|15314.7|15310.7|15308.7|15304.7|3
1634183100000|2021-10-14 03:45:00|15317.2|15313.2|15316.7|15312.7|15322.7|15318.7|15315.7|15311.7|53
1634183400000|2021-10-14 03:50:00|15316.2|15312.2|15314.2|15310.2|15317.2|15313.2|15312.2|15308.2|18
1634183700000|2021-10-14 03:55:00|15313.7|15309.7|15311.2|15307.2|15314.2|15310.2|15310.2|15306.2|5
1634184000000|2021-10-14 04:00:00|15310.7|15306.7|15306.7|15302.7|15312.2|15308.2|15306.7|15302.7|7
1634184300000|2021-10-14 04:05:00|15307.2|15303.2|15310.2|15306.2|15311.2|15307.2|15307.2|15303.2|15
1634184600000|2021-10-14 04:10:00|15310.7|15306.7|15305.2|15301.2|15311.7|15307.7|15305.2|15301.2|11
1634184900000|2021-10-14 04:15:00|15305.7|15301.7|15306.2|15302.2|15307.7|15303.7|15304.2|15300.2|6
1634185200000|2021-10-14 04:20:00|15305.7|15301.7|15306.2|15302.2|15306.7|15302.7|15304.2|15300.2|4
1634185500000|2021-10-14 04:25:00|15306.7|15302.7|15306.7|15302.7|15307.7|15303.7|15305.7|15301.7|9
1634185800000|2021-10-14 04:30:00|15307.2|15303.2|15307.2|15303.2|15310.2|15306.2|15306.7|15302.7|3
1634186100000|2021-10-14 04:35:00|15307.7|15303.7|15308.2|15304.2|15309.7|15305.7|15306.7|15302.7|7
1634186400000|2021-10-14 04:40:00|15308.7|15304.7|15307.7|15303.7|15311.7|15307.7|15307.7|15303.7|11
1634186700000|2021-10-14 04:45:00|15307.2|15303.2|15306.2|15302.2|15308.2|15304.2|15305.2|15301.2|10
1634187000000|2021-10-14 04:50:00|15306.7|15302.7|15311.7|15307.7|15313.7|15309.7|15306.7|15302.7|41
1634187300000|2021-10-14 04:55:00|15312.2|15308.2|15312.2|15308.2|15313.2|15309.2|15311.2|15307.2|26
1634187600000|2021-10-14 05:00:00|15311.7|15307.7|15303.7|15299.7|15311.7|15307.7|15303.7|15299.7|41
1634187900000|2021-10-14 05:05:00|15303.2|15299.2|15300.2|15296.2|15304.2|15300.2|15299.7|15295.7|41
1634188200000|2021-10-14 05:10:00|15300.7|15296.7|15308.2|15304.2|15308.7|15304.7|15300.7|15296.7|28
1634188500000|2021-10-14 05:15:00|15308.7|15304.7|15311.7|15307.7|15314.7|15310.7|15308.7|15304.7|41
1634188800000|2021-10-14 05:20:00|15312.2|15308.2|15313.2|15309.2|15313.7|15309.7|15308.2|15304.2|25
1634189100000|2021-10-14 05:25:00|15312.7|15308.7|15311.7|15307.7|15313.2|15309.2|15310.7|15306.7|9
1634189400000|2021-10-14 05:30:00|15312.2|15308.2|15310.2|15306.2|15313.7|15309.7|15309.2|15305.2|10
1634189700000|2021-10-14 05:35:00|15309.7|15305.7|15310.7|15306.7|15311.7|15307.7|15309.7|15305.7|11
1634190000000|2021-10-14 05:40:00|15310.2|15306.2|15312.2|15308.2|15313.7|15309.7|15309.7|15305.7|35
1634190300000|2021-10-14 05:45:00|15311.7|15307.7|15316.2|15312.2|15316.7|15312.7|15310.7|15306.7|55
1634190600000|2021-10-14 05:50:00|15316.7|15312.7|15322.7|15318.7|15322.7|15318.7|15315.2|15311.2|97
1634190900000|2021-10-14 05:55:00|15323.2|15319.2|15327.2|15323.2|15327.2|15323.2|15320.7|15316.7|74
1634191200000|2021-10-14 06:00:00|15326.2|15324.2|15316.7|15314.7|15338.7|15336.7|15311.2|15309.2|664
1634191500000|2021-10-14 06:05:00|15316.2|15314.2|15309.7|15307.7|15317.2|15315.2|15303.2|15301.2|299
1634191800000|2021-10-14 06:10:00|15309.2|15307.2|15326.2|15324.2|15333.2|15331.2|15307.2|15305.2|322
1634192100000|2021-10-14 06:15:00|15324.2|15322.2|15332.2|15330.2|15336.7|15334.7|15321.2|15319.2|270
1634192400000|2021-10-14 06:20:00|15332.7|15330.7|15331.7|15329.7|15340.2|15338.2|15328.2|15326.2|334
1634192700000|2021-10-14 06:25:00|15332.2|15330.2|15335.7|15333.7|15337.7|15335.7|15331.7|15329.7|231
1634193000000|2021-10-14 06:30:00|15335.2|15333.2|15344.2|15342.2|15354.2|15352.2|15332.7|15330.7|493
1634193300000|2021-10-14 06:35:00|15343.7|15341.7|15356.7|15354.7|15359.2|15357.2|15343.2|15341.2|519
1634193600000|2021-10-14 06:40:00|15357.2|15355.2|15350.2|15348.2|15358.2|15356.2|15349.2|15347.2|159
1634193900000|2021-10-14 06:45:00|15349.7|15347.7|15351.2|15349.2|15351.7|15349.7|15340.2|15338.2|227
1634194200000|2021-10-14 06:50:00|15351.7|15349.7|15340.7|15338.7|15351.7|15349.7|15340.7|15338.7|126
1634194500000|2021-10-14 06:55:00|15341.2|15339.2|15355.2|15353.2|15358.2|15356.2|15340.7|15338.7|446
1634194800000|2021-10-14 07:00:00|15354.7|15352.7|15334.3|15333.1|15358.3|15357.1|15333.3|15332.1|2073
1634195100000|2021-10-14 07:05:00|15334.8|15333.6|15346.8|15345.6|15347.3|15346.1|15317.3|15316.1|1464
1634195400000|2021-10-14 07:10:00|15347.3|15346.1|15332.8|15331.6|15348.3|15347.1|15325.8|15324.6|796
1634195700000|2021-10-14 07:15:00|15332.3|15331.1|15324.3|15323.1|15336.8|15335.6|15316.3|15315.1|856
1634196000000|2021-10-14 07:20:00|15323.8|15322.6|15338.3|15337.1|15339.3|15338.1|15318.3|15317.1|717
1634196300000|2021-10-14 07:25:00|15338.8|15337.6|15336.3|15335.1|15343.3|15342.1|15331.3|15330.1|478
1634196600000|2021-10-14 07:30:00|15335.8|15334.6|15310.3|15309.1|15335.8|15334.6|15300.3|15299.1|1200
1634196900000|2021-10-14 07:35:00|15309.3|15308.1|15322.8|15321.6|15325.3|15324.1|15309.3|15308.1|547
1634197200000|2021-10-14 07:40:00|15322.3|15321.1|15320.4|15319.2|15323.3|15322.1|15315.3|15314.1|282
1634197500000|2021-10-14 07:45:00|15319.9|15318.7|15321.4|15320.2|15325.9|15324.7|15314.9|15313.7|342
1634197800000|2021-10-14 07:50:00|15321.9|15320.7|15329.9|15328.7|15332.4|15331.2|15321.4|15320.2|529
1634198100000|2021-10-14 07:55:00|15330.4|15329.2|15331.4|15330.2|15332.9|15331.7|15324.9|15323.7|207
1634198400000|2021-10-14 08:00:00|15331.9|15330.7|15348.9|15347.7|15349.4|15348.2|15330.9|15329.7|661
1634198700000|2021-10-14 08:05:00|15349.4|15348.2|15352.4|15351.2|15357.9|15356.7|15339.9|15338.7|683
1634199000000|2021-10-14 08:10:00|15352.9|15351.7|15363.9|15362.7|15365.9|15364.7|15351.9|15350.7|771
1634199300000|2021-10-14 08:15:00|15364.4|15363.2|15352.9|15351.7|15364.4|15363.2|15351.9|15350.7|519
1634199600000|2021-10-14 08:20:00|15352.4|15351.2|15359.9|15358.7|15362.4|15361.2|15351.9|15350.7|445
1634199900000|2021-10-14 08:25:00|15359.4|15358.2|15356.9|15355.7|15364.4|15363.2|15352.9|15351.7|386
1634200200000|2021-10-14 08:30:00|15357.4|15356.2|15351.4|15350.2|15357.9|15356.7|15345.9|15344.7|532
1634200500000|2021-10-14 08:35:00|15351.9|15350.7|15349.9|15348.7|15353.4|15352.2|15346.4|15345.2|208
1634200800000|2021-10-14 08:40:00|15350.4|15349.2|15359.9|15358.7|15362.4|15361.2|15347.4|15346.2|217
1634201100000|2021-10-14 08:45:00|15360.4|15359.2|15361.9|15360.7|15364.4|15363.2|15357.9|15356.7|310
1634201400000|2021-10-14 08:50:00|15362.4|15361.2|15366.9|15365.7|15368.4|15367.2|15360.9|15359.7|414
1634201700000|2021-10-14 08:55:00|15366.4|15365.2|15355.9|15354.7|15371.9|15370.7|15355.9|15354.7|675
1634202000000|2021-10-14 09:00:00|15356.4|15355.2|15362.9|15361.7|15364.9|15363.7|15356.4|15355.2|369
1634202300000|2021-10-14 09:05:00|15362.4|15361.2|15371.4|15370.2|15374.4|15373.2|15362.4|15361.2|559
1634202600000|2021-10-14 09:10:00|15371.9|15370.7|15380.4|15379.2|15385.9|15384.7|15370.4|15369.2|883
1634202900000|2021-10-14 09:15:00|15380.9|15379.7|15377.4|15376.2|15381.9|15380.7|15372.4|15371.2|424
1634203200000|2021-10-14 09:20:00|15377.9|15376.7|15383.4|15382.2|15385.9|15384.7|15375.4|15374.2|309
1634203500000|2021-10-14 09:25:00|15382.9|15381.7|15384.9|15383.7|15384.9|15383.7|15377.9|15376.7|301
1634203800000|2021-10-14 09:30:00|15383.9|15382.7|15382.4|15381.2|15390.9|15389.7|15378.4|15377.2|530
1634204100000|2021-10-14 09:35:00|15381.9|15380.7|15385.9|15384.7|15386.4|15385.2|15377.9|15376.7|333
1634204400000|2021-10-14 09:40:00|15386.4|15385.2|15381.9|15380.7|15389.9|15388.7|15380.4|15379.2|331
1634204700000|2021-10-14 09:45:00|15381.4|15380.2|15385.9|15384.7|15388.4|15387.2|15380.4|15379.2|335
1634205000000|2021-10-14 09:50:00|15386.4|15385.2|15383.9|15382.7|15387.9|15386.7|15382.9|15381.7|425
1634205300000|2021-10-14 09:55:00|15383.4|15382.2|15382.4|15381.2|15385.9|15384.7|15380.9|15379.7|292
1634205600000|2021-10-14 10:00:00|15381.9|15380.7|15379.9|15378.7|15384.9|15383.7|15378.9|15377.7|526
1634205900000|2021-10-14 10:05:00|15380.4|15379.2|15377.9|15376.7|15385.9|15384.7|15375.9|15374.7|501
1634206200000|2021-10-14 10:10:00|15378.4|15377.2|15377.9|15376.7|15379.4|15378.2|15376.9|15375.7|172
1634206500000|2021-10-14 10:15:00|15378.4|15377.2|15377.9|15376.7|15381.9|15380.7|15376.9|15375.7|170
1634206800000|2021-10-14 10:20:00|15376.9|15375.7|15377.9|15376.7|15380.4|15379.2|15373.9|15372.7|454
1634207100000|2021-10-14 10:25:00|15378.4|15377.2|15379.4|15378.2|15381.9|15380.7|15377.9|15376.7|112
1634207400000|2021-10-14 10:30:00|15378.9|15377.7|15381.9|15380.7|15384.9|15383.7|15375.9|15374.7|229
1634207700000|2021-10-14 10:35:00|15382.4|15381.2|15378.4|15377.2|15384.9|15383.7|15377.4|15376.2|147
1634208000000|2021-10-14 10:40:00|15378.9|15377.7|15379.9|15378.7|15380.9|15379.7|15376.9|15375.7|194
1634208300000|2021-10-14 10:45:00|15379.4|15378.2|15382.9|15381.7|15384.4|15383.2|15378.9|15377.7|214
1634208600000|2021-10-14 10:50:00|15382.4|15381.2|15380.4|15379.2|15384.9|15383.7|15380.4|15379.2|164
1634208900000|2021-10-14 10:55:00|15380.9|15379.7|15383.4|15382.2|15384.9|15383.7|15379.9|15378.7|129
1634209200000|2021-10-14 11:00:00|15382.9|15381.7|15379.9|15378.7|15384.9|15383.7|15378.4|15377.2|303
1634209500000|2021-10-14 11:05:00|15379.4|15378.2|15380.9|15379.7|15381.9|15380.7|15375.4|15374.2|257
1634209800000|2021-10-14 11:10:00|15381.4|15380.2|15382.4|15381.2|15385.9|15384.7|15379.9|15378.7|132
1634210100000|2021-10-14 11:15:00|15382.9|15381.7|15385.9|15384.7|15386.9|15385.7|15381.9|15380.7|156
1634210400000|2021-10-14 11:20:00|15385.4|15384.2|15387.9|15386.7|15388.9|15387.7|15381.9|15380.7|168
1634210700000|2021-10-14 11:25:00|15387.4|15386.2|15381.4|15380.2|15388.9|15387.7|15380.4|15379.2|226
1634211000000|2021-10-14 11:30:00|15380.9|15379.7|15380.4|15379.2|15383.9|15382.7|15380.4|15379.2|264
1634211300000|2021-10-14 11:35:00|15380.9|15379.7|15381.4|15380.2|15385.9|15384.7|15380.4|15379.2|161
1634211600000|2021-10-14 11:40:00|15380.7|15379.5|15386.2|15385|15386.2|15385|15380.2|15379|114
1634211900000|2021-10-14 11:45:00|15386.7|15385.5|15387.2|15386|15389.2|15388|15383.2|15382|149
1634212200000|2021-10-14 11:50:00|15387.7|15386.5|15391.2|15390|15392.2|15391|15387.7|15386.5|270
1634212500000|2021-10-14 11:55:00|15392.2|15391|15391.7|15390.5|15393.2|15392|15388.2|15387|165
1634212800000|2021-10-14 12:00:00|15392.2|15391|15404.2|15403|15404.2|15403|15390.2|15389|771
1634213100000|2021-10-14 12:05:00|15404.7|15403.5|15412.2|15411|15415.2|15414|15403.2|15402|680
1634213400000|2021-10-14 12:10:00|15412.7|15411.5|15411.7|15410.5|15420.2|15419|15411.2|15410|680
1634213700000|2021-10-14 12:15:00|15411.2|15410|15411.2|15410|15416.2|15415|15410.2|15409|489
1634214000000|2021-10-14 12:20:00|15411.7|15410.5|15417.2|15416|15417.7|15416.5|15411.2|15410|289
1634214300000|2021-10-14 12:25:00|15417.7|15416.5|15415.2|15414|15421.7|15420.5|15415.2|15414|405
1634214600000|2021-10-14 12:30:00|15414.7|15413.5|15420.2|15419|15426.2|15425|15414.2|15413|439
1634214900000|2021-10-14 12:35:00|15420.7|15419.5|15418.2|15417|15424.2|15423|15415.2|15414|426
1634215200000|2021-10-14 12:40:00|15417.7|15416.5|15432.7|15431.5|15436.7|15435.5|15417.7|15416.5|753
1634215500000|2021-10-14 12:45:00|15432.2|15431|15435.7|15434.5|15438.2|15437|15432.2|15431|396
1634215800000|2021-10-14 12:50:00|15435.2|15434|15429.2|15428|15436.2|15435|15427.2|15426|421
1634216100000|2021-10-14 12:55:00|15429.7|15428.5|15430.7|15429.5|15433.7|15432.5|15427.2|15426|320
1634216400000|2021-10-14 13:00:00|15431.2|15430|15435.7|15434.5|15437.2|15436|15430.7|15429.5|396
1634216700000|2021-10-14 13:05:00|15435.2|15434|15441.7|15440.5|15441.7|15440.5|15434.2|15433|345
1634217000000|2021-10-14 13:10:00|15442.2|15441|15438.2|15437|15445.2|15444|15435.2|15434|438
1634217300000|2021-10-14 13:15:00|15438.7|15437.5|15435.2|15434|15442.2|15441|15434.2|15433|247
1634217600000|2021-10-14 13:20:00|15435.7|15434.5|15438.2|15437|15440.7|15439.5|15435.2|15434|226
1634217900000|2021-10-14 13:25:00|15437.2|15436|15439.2|15438|15442.7|15441.5|15437.2|15436|330
1634218200000|2021-10-14 13:30:00|15439.7|15438.5|15431.2|15430|15444.2|15443|15431.2|15430|841
1634218500000|2021-10-14 13:35:00|15431.7|15430.5|15420.2|15419|15435.2|15434|15417.2|15416|1016
1634218800000|2021-10-14 13:40:00|15419.7|15418.5|15428.7|15427.5|15435.7|15434.5|15418.2|15417|1058
1634219100000|2021-10-14 13:45:00|15429.2|15428|15437.2|15436|15448.7|15447.5|15428.2|15427|1002
1634219400000|2021-10-14 13:50:00|15436.2|15435|15432.7|15431.5|15438.2|15437|15430.2|15429|581
1634219700000|2021-10-14 13:55:00|15433.2|15432|15438.2|15437|15438.2|15437|15425.2|15424|576
1634220000000|2021-10-14 14:00:00|15439.2|15438|15449.2|15448|15450.7|15449.5|15436.2|15435|699
1634220300000|2021-10-14 14:05:00|15449.7|15448.5|15443.7|15442.5|15450.2|15449|15443.2|15442|470
1634220600000|2021-10-14 14:10:00|15442.9|15441.7|15450.4|15449.2|15451.4|15450.2|15442.4|15441.2|394
1634220900000|2021-10-14 14:15:00|15450.9|15449.7|15453.4|15452.2|15459.4|15458.2|15450.9|15449.7|797
1634221200000|2021-10-14 14:20:00|15453.9|15452.7|15456.4|15455.2|15459.4|15458.2|15453.4|15452.2|581
1634221500000|2021-10-14 14:25:00|15455.9|15454.7|15443.4|15442.2|15456.4|15455.2|15443.4|15442.2|511
1634221800000|2021-10-14 14:30:00|15443.9|15442.7|15441.4|15440.2|15449.4|15448.2|15441.4|15440.2|523
1634222100000|2021-10-14 14:35:00|15441.9|15440.7|15447.4|15446.2|15448.4|15447.2|15441.4|15440.2|467
1634222400000|2021-10-14 14:40:00|15447.9|15446.7|15443.4|15442.2|15451.4|15450.2|15440.9|15439.7|392
1634222700000|2021-10-14 14:45:00|15443.9|15442.7|15445.4|15444.2|15447.4|15446.2|15440.9|15439.7|451
1634223000000|2021-10-14 14:50:00|15445.9|15444.7|15450.4|15449.2|15450.9|15449.7|15445.9|15444.7|308
1634223300000|2021-10-14 14:55:00|15449.9|15448.7|15449.4|15448.2|15452.9|15451.7|15448.4|15447.2|365
1634223600000|2021-10-14 15:00:00|15449.9|15448.7|15444.4|15443.2|15450.4|15449.2|15443.4|15442.2|670
1634223900000|2021-10-14 15:05:00|15445.4|15444.2|15447.4|15446.2|15449.4|15448.2|15444.4|15443.2|410
1634224200000|2021-10-14 15:10:00|15447.9|15446.7|15449.4|15448.2|15451.4|15450.2|15446.4|15445.2|421
1634224500000|2021-10-14 15:15:00|15449.9|15448.7|15456.4|15455.2|15458.4|15457.2|15448.4|15447.2|395
1634224800000|2021-10-14 15:20:00|15455.4|15454.2|15457.4|15456.2|15464.9|15463.7|15454.4|15453.2|956
1634225100000|2021-10-14 15:25:00|15457.9|15456.7|15460.4|15459.2|15463.4|15462.2|15454.4|15453.2|1328
1634225400000|2021-10-14 15:30:00|15460.8|15458.8|15459.3|15457.3|15464.8|15462.8|15457.3|15455.3|1463
1634225700000|2021-10-14 15:35:00|15459.8|15457.8|15463.8|15461.8|15465.8|15463.8|15458.8|15456.8|871
1634226000000|2021-10-14 15:40:00|15464.3|15462.3|15466.8|15464.8|15469.3|15467.3|15463.8|15461.8|435
1634226300000|2021-10-14 15:45:00|15467.3|15465.3|15467.8|15465.8|15469.8|15467.8|15465.8|15463.8|313
1634226600000|2021-10-14 15:50:00|15468.3|15466.3|15465.8|15463.8|15470.8|15468.8|15463.8|15461.8|251
1634226900000|2021-10-14 15:55:00|15465.3|15463.3|15472.3|15470.3|15472.8|15470.8|15464.8|15462.8|156
1634227200000|2021-10-14 16:00:00|15472.8|15470.8|15475.8|15473.8|15475.8|15473.8|15471.3|15469.3|262
1634227500000|2021-10-14 16:05:00|15475.3|15473.3|15474.3|15472.3|15476.8|15474.8|15472.8|15470.8|197
1634227800000|2021-10-14 16:10:00|15474.8|15472.8|15480.8|15478.8|15480.8|15478.8|15473.8|15471.8|276
1634228100000|2021-10-14 16:15:00|15480.3|15478.3|15477.8|15475.8|15481.8|15479.8|15475.8|15473.8|222
1634228400000|2021-10-14 16:20:00|15478.3|15476.3|15475.8|15473.8|15479.8|15477.8|15474.8|15472.8|149
1634228700000|2021-10-14 16:25:00|15475.3|15473.3|15474.8|15472.8|15477.8|15475.8|15474.3|15472.3|104
1634229000000|2021-10-14 16:30:00|15475.3|15473.3|15477.8|15475.8|15477.8|15475.8|15473.8|15471.8|83
1634229300000|2021-10-14 16:35:00|15477.3|15475.3|15477.8|15475.8|15480.3|15478.3|15476.3|15474.3|147
1634229600000|2021-10-14 16:40:00|15478.3|15476.3|15476.8|15474.8|15479.3|15477.3|15475.8|15473.8|113
1634229900000|2021-10-14 16:45:00|15477.3|15475.3|15477.8|15475.8|15478.3|15476.3|15473.8|15471.8|133
1634230200000|2021-10-14 16:50:00|15478.3|15476.3|15481.8|15479.8|15481.8|15479.8|15476.8|15474.8|82
1634230500000|2021-10-14 16:55:00|15480.8|15478.8|15482.8|15480.8|15482.8|15480.8|15479.8|15477.8|113
1634230800000|2021-10-14 17:00:00|15483.8|15481.8|15472.8|15470.8|15483.8|15481.8|15472.8|15470.8|241
1634231100000|2021-10-14 17:05:00|15472.3|15470.3|15471.8|15469.8|15473.8|15471.8|15470.8|15468.8|118
1634231400000|2021-10-14 17:10:00|15471.3|15469.3|15472.3|15470.3|15474.3|15472.3|15470.3|15468.3|99
1634231700000|2021-10-14 17:15:00|15472.8|15470.8|15470.8|15468.8|15474.3|15472.3|15470.3|15468.3|115
1634232000000|2021-10-14 17:20:00|15470.3|15468.3|15466.3|15464.3|15470.8|15468.8|15465.8|15463.8|182
1634232300000|2021-10-14 17:25:00|15465.8|15463.8|15464.8|15462.8|15467.8|15465.8|15462.8|15460.8|165
1634232600000|2021-10-14 17:30:00|15465.3|15463.3|15468.8|15466.8|15471.8|15469.8|15465.3|15463.3|181
1634232900000|2021-10-14 17:35:00|15469.3|15467.3|15471.8|15469.8|15473.8|15471.8|15468.8|15466.8|80
1634233200000|2021-10-14 17:40:00|15472.3|15470.3|15474.3|15472.3|15474.8|15472.8|15472.3|15470.3|69
1634233500000|2021-10-14 17:45:00|15473.8|15471.8|15478.3|15476.3|15478.8|15476.8|15472.8|15470.8|83
1634233800000|2021-10-14 17:50:00|15478.8|15476.8|15477.8|15475.8|15478.8|15476.8|15474.8|15472.8|73
1634234100000|2021-10-14 17:55:00|15477.3|15475.3|15478.8|15476.8|15481.8|15479.8|15476.8|15474.8|88
1634234400000|2021-10-14 18:00:00|15478.3|15476.3|15476.8|15474.8|15479.3|15477.3|15475.3|15473.3|102
1634234700000|2021-10-14 18:05:00|15477.3|15475.3|15475.8|15473.8|15477.8|15475.8|15474.8|15472.8|54
1634235000000|2021-10-14 18:10:00|15476.8|15474.8|15479.8|15477.8|15480.8|15478.8|15476.8|15474.8|44
1634235300000|2021-10-14 18:15:00|15479.3|15477.3|15481.8|15479.8|15482.8|15480.8|15478.8|15476.8|54
1634235600000|2021-10-14 18:20:00|15481.3|15479.3|15484.8|15482.8|15485.8|15483.8|15479.8|15477.8|136
1634235900000|2021-10-14 18:25:00|15484.3|15482.3|15487.8|15485.8|15487.8|15485.8|15483.8|15481.8|90
1634236200000|2021-10-14 18:30:00|15487.3|15485.3|15485.8|15483.8|15487.3|15485.3|15483.8|15481.8|95
1634236500000|2021-10-14 18:35:00|15485.3|15483.3|15490.8|15488.8|15490.8|15488.8|15485.3|15483.3|151
1634236800000|2021-10-14 18:40:00|15490.3|15488.3|15488.3|15486.3|15490.8|15488.8|15486.3|15484.3|106
1634237100000|2021-10-14 18:45:00|15488.8|15486.8|15487.3|15485.3|15488.8|15486.8|15485.8|15483.8|77
1634237400000|2021-10-14 18:50:00|15487.8|15485.8|15486.8|15484.8|15488.3|15486.3|15484.8|15482.8|148
1634237700000|2021-10-14 18:55:00|15485.8|15483.8|15489.8|15487.8|15490.8|15488.8|15485.8|15483.8|95
1634238000000|2021-10-14 19:00:00|15489.3|15487.3|15483.8|15481.8|15489.8|15487.8|15480.8|15478.8|131
1634238300000|2021-10-14 19:05:00|15482.8|15480.8|15479.8|15477.8|15485.8|15483.8|15479.8|15477.8|60
1634238600000|2021-10-14 19:10:00|15479.3|15477.3|15482.3|15480.3|15482.8|15480.8|15476.8|15474.8|111
1634238900000|2021-10-14 19:15:00|15482.8|15480.8|15485.8|15483.8|15486.8|15484.8|15480.8|15478.8|55
1634239200000|2021-10-14 19:20:00|15485.3|15483.3|15481.8|15479.8|15488.3|15486.3|15481.8|15479.8|97
1634239500000|2021-10-14 19:25:00|15482.3|15480.3|15484.3|15482.3|15485.8|15483.8|15481.8|15479.8|108
1634239800000|2021-10-14 19:30:00|15483.8|15481.8|15483.8|15481.8|15485.8|15483.8|15480.8|15478.8|146
1634240100000|2021-10-14 19:35:00|15483.3|15481.3|15481.8|15479.8|15485.3|15483.3|15478.8|15476.8|154
1634240400000|2021-10-14 19:40:00|15482.3|15480.3|15489.8|15487.8|15490.3|15488.3|15478.8|15476.8|232
1634240700000|2021-10-14 19:45:00|15489.3|15487.3|15494.8|15492.8|15494.8|15492.8|15485.8|15483.8|346
1634241000000|2021-10-14 19:50:00|15494.3|15492.3|15502.3|15500.3|15502.8|15500.8|15490.8|15488.8|511
1634241300000|2021-10-14 19:55:00|15502.8|15500.8|15498.3|15496.3|15502.8|15500.8|15490.8|15488.8|519
1634241600000|2021-10-14 20:00:00|15500.7|15495.7|15495|15490|15504.1|15499.1|15495|15490|20
1634241900000|2021-10-14 20:05:00|15495.9|15490.9|15499.2|15494.2|15500.6|15495.6|15495|15490|0
1634242200000|2021-10-14 20:10:00|15500.1|15495.1|15505|15500|15506|15501|15500.1|15495.1|0
1634242500000|2021-10-14 20:15:00|15504.9|15499.9|15520.7|15515.7|15523.5|15518.5|15504.9|15499.9|0
1634242800000|2021-10-14 20:20:00|15519.8|15514.8|15532.3|15527.3|15533.3|15528.3|15519.6|15514.6|0
1634243100000|2021-10-14 20:25:00|15532.4|15527.4|15523.1|15518.1|15532.4|15527.4|15523.1|15518.1|0
1634243400000|2021-10-14 20:30:00|15523.9|15518.9|15523.3|15518.3|15524.8|15519.8|15521.3|15516.3|0
1634243700000|2021-10-14 20:35:00|15523.1|15518.1|15524.2|15519.2|15525.2|15520.2|15521.2|15516.2|0
1634244000000|2021-10-14 20:40:00|15524.3|15519.3|15523.4|15518.4|15525.1|15520.1|15522|15517|0
1634244300000|2021-10-14 20:45:00|15522.5|15517.5|15521.2|15516.2|15524.5|15519.5|15521.2|15516.2|0
1634244600000|2021-10-14 20:50:00|15521.3|15516.3|15521.5|15516.5|15524.4|15519.4|15520.7|15515.7|0
1634244900000|2021-10-14 20:55:00|15520.6|15515.6|15520.9|15515.9|15522.2|15517.2|15519.8|15514.8|0
1634245200000|2021-10-14 21:00:00|15521|15516|15519.2|15514.2|15521|15516|15518.6|15513.6|0
1634245500000|2021-10-14 21:05:00|15518.9|15513.9|15518.2|15513.2|15518.9|15513.9|15518.2|15513.2|0
1634245800000|2021-10-14 21:10:00|15518.1|15513.1|15518|15513|15518.2|15513.2|15518|15513|0
1634246100000|2021-10-14 21:15:00|15517.9|15512.9|15518.1|15513.1|15518.2|15513.2|15517.2|15512.2|0
1634246400000|2021-10-14 21:20:00|15518.2|15513.2|15518.9|15513.9|15519.7|15514.7|15518.2|15513.2|0
1634246700000|2021-10-14 21:25:00|15517.7|15512.7|15518.3|15513.3|15518.6|15513.6|15516.9|15511.9|0
1634247000000|2021-10-14 21:30:00|15518.9|15513.9|15518.6|15513.6|15519|15514|15517.5|15512.5|0
1634247300000|2021-10-14 21:35:00|15518.5|15513.5|15518|15513|15519|15514|15518|15513|0
1634247600000|2021-10-14 21:40:00|15517.6|15512.6|15519.8|15514.8|15520.9|15515.9|15517.6|15512.6|0
1634247900000|2021-10-14 21:45:00|15519.7|15514.7|15519.2|15514.2|15520.1|15515.1|15519.2|15514.2|0
1634248200000|2021-10-14 21:50:00|15519.3|15514.3|15518.2|15513.2|15519.5|15514.5|15518.2|15513.2|0
1634248500000|2021-10-14 21:55:00|15518.1|15513.1|15516.7|15511.7|15518.4|15513.4|15515|15510|0
1634248800000|2021-10-14 22:00:00|15513.8|15508.8|15513|15508|15516.6|15511.6|15507.7|15502.7|0
1634249100000|2021-10-14 22:05:00|15513.9|15508.9|15511.2|15506.2|15513.9|15508.9|15510.4|15505.4|0
1634249400000|2021-10-14 22:10:00|15511.6|15506.6|15520.7|15515.7|15522.5|15517.5|15511.2|15506.2|0
1634249700000|2021-10-14 22:15:00|15521.6|15516.6|15520|15515|15521.6|15516.6|15517.2|15512.2|0
1634250000000|2021-10-14 22:20:00|15520.9|15515.9|15518.2|15513.2|15520.9|15515.9|15518.2|15513.2|0
1634250300000|2021-10-14 22:25:00|15517.7|15512.7|15520.4|15515.4|15520.4|15515.4|15516|15511|0
1634250600000|2021-10-14 22:30:00|15520.9|15515.9|15520.2|15515.2|15522.1|15517.1|15519.3|15514.3|0
1634250900000|2021-10-14 22:35:00|15520.6|15515.6|15518.4|15513.4|15521.1|15516.1|15516.7|15511.7|0
1634251200000|2021-10-14 22:40:00|15519.3|15514.3|15519.3|15514.3|15520.2|15515.2|15518.4|15513.4|0
1634251500000|2021-10-14 22:45:00|15518.4|15513.4|15515.5|15510.5|15518.4|15513.4|15514.6|15509.6|0
1634251800000|2021-10-14 22:50:00|15514.6|15509.6|15525.2|15520.2|15526.1|15521.1|15514.6|15509.6|0
1634252100000|2021-10-14 22:55:00|15525.3|15520.3|15522.5|15517.5|15525.7|15520.7|15521.6|15516.6|0
1634252400000|2021-10-14 23:00:00|15523.4|15518.4|15521.7|15516.7|15523.4|15518.4|15520.7|15515.7|0
1634252700000|2021-10-14 23:05:00|15522.1|15517.1|15524.1|15519.1|15525|15520|15521.7|15516.7|0
1634253000000|2021-10-14 23:10:00|15523.2|15518.2|15523.8|15518.8|15524|15519|15521.2|15516.2|0
1634253300000|2021-10-14 23:15:00|15522.9|15517.9|15523.8|15518.8|15525.5|15520.5|15522|15517|0
1634253600000|2021-10-14 23:20:00|15524.7|15519.7|15527.5|15522.5|15529.2|15524.2|15523.8|15518.8|0
1634253900000|2021-10-14 23:25:00|15527.4|15522.4|15525.6|15520.6|15528.7|15523.7|15525.6|15520.6|0
1634254200000|2021-10-14 23:30:00|15526.5|15521.5|15523.6|15518.6|15526.5|15521.5|15521.8|15516.8|0
1634254500000|2021-10-14 23:35:00|15522.8|15517.8|15524.5|15519.5|15525.4|15520.4|15522.7|15517.7|0
1634254800000|2021-10-14 23:40:00|15523.7|15518.7|15522.9|15517.9|15524.3|15519.3|15521.6|15516.6|0
1634255100000|2021-10-14 23:45:00|15522.5|15517.5|15524.3|15519.3|15525.2|15520.2|15521.6|15516.6|0
1634255400000|2021-10-14 23:50:00|15523.4|15518.4|15522.9|15517.9|15524.3|15519.3|15520.8|15515.8|0
1634255700000|2021-10-14 23:55:00|15523.3|15518.3|15523.3|15518.3|15525.5|15520.5|15522|15517|0
1634256000000|2021-10-15 00:00:00|15522.4|15517.4|15511.9|15506.9|15523.6|15518.6|15511.9|15506.9|0
1634256300000|2021-10-15 00:05:00|15512.3|15507.3|15511.8|15506.8|15512.8|15507.8|15503.5|15498.5|0
1634256600000|2021-10-15 00:10:00|15510.9|15505.9|15508.1|15503.1|15516.2|15511.2|15507.2|15502.2|0
1634256900000|2021-10-15 00:15:00|15507.2|15502.2|15505.3|15501.3|15510.8|15506.8|15501.8|15497.8|149
1634257200000|2021-10-15 00:20:00|15506.3|15502.3|15498.8|15494.8|15508.8|15504.8|15496.8|15492.8|65
1634257500000|2021-10-15 00:25:00|15499.3|15495.3|15495.8|15491.8|15500.3|15496.3|15493.3|15489.3|58
1634257800000|2021-10-15 00:30:00|15495.3|15491.3|15495.3|15491.3|15500.3|15496.3|15494.8|15490.8|22
1634258100000|2021-10-15 00:35:00|15495.8|15491.8|15493.3|15489.3|15495.8|15491.8|15489.3|15485.3|29
1634258400000|2021-10-15 00:40:00|15493.8|15489.8|15503.3|15499.3|15503.8|15499.8|15493.8|15489.8|37
1634258700000|2021-10-15 00:45:00|15502.8|15498.8|15503.3|15499.3|15505.8|15501.8|15499.8|15495.8|36
1634259000000|2021-10-15 00:50:00|15503.8|15499.8|15505.3|15501.3|15506.8|15502.8|15502.3|15498.3|21
1634259300000|2021-10-15 00:55:00|15504.8|15500.8|15509.3|15505.3|15509.3|15505.3|15503.8|15499.8|43
1634259600000|2021-10-15 01:00:00|15509.8|15505.8|15497.8|15493.8|15512.3|15508.3|15496.8|15492.8|98
1634259900000|2021-10-15 01:05:00|15497.3|15493.3|15491.3|15487.3|15498.8|15494.8|15489.8|15485.8|37
1634260200000|2021-10-15 01:10:00|15491.8|15487.8|15488.3|15484.3|15492.8|15488.8|15484.3|15480.3|43
1634260500000|2021-10-15 01:15:00|15489.8|15485.8|15491.3|15487.3|15494.8|15490.8|15485.8|15481.8|76
1634260800000|2021-10-15 01:20:00|15490.8|15486.8|15479.3|15475.3|15491.8|15487.8|15479.3|15475.3|89
1634261100000|2021-10-15 01:25:00|15479.8|15475.8|15486.3|15482.3|15486.3|15482.3|15477.3|15473.3|94
1634261400000|2021-10-15 01:30:00|15485.8|15481.8|15479.3|15475.3|15488.3|15484.3|15478.3|15474.3|70
1634261700000|2021-10-15 01:35:00|15479.8|15475.8|15488.3|15484.3|15490.3|15486.3|15477.8|15473.8|88
1634262000000|2021-10-15 01:40:00|15488.8|15484.8|15488.3|15484.3|15489.8|15485.8|15483.8|15479.8|24
1634262300000|2021-10-15 01:45:00|15488.8|15484.8|15487.8|15483.8|15489.8|15485.8|15485.8|15481.8|11
1634262600000|2021-10-15 01:50:00|15488.3|15484.3|15501.3|15497.3|15501.8|15497.8|15484.3|15480.3|63
1634262900000|2021-10-15 01:55:00|15500.8|15496.8|15503.3|15499.3|15503.8|15499.8|15496.8|15492.8|46
1634263200000|2021-10-15 02:00:00|15503.8|15499.8|15504.3|15500.3|15508.8|15504.8|15500.3|15496.3|48
1634263500000|2021-10-15 02:05:00|15503.8|15499.8|15509.3|15505.3|15509.3|15505.3|15501.8|15497.8|35
1634263800000|2021-10-15 02:10:00|15508.8|15504.8|15507.3|15503.3|15510.8|15506.8|15506.8|15502.8|25
1634264100000|2021-10-15 02:15:00|15506.8|15502.8|15518.8|15514.8|15518.8|15514.8|15506.8|15502.8|215
1634264400000|2021-10-15 02:20:00|15519.8|15515.8|15529.3|15525.3|15534.3|15530.3|15516.8|15512.8|198
1634264700000|2021-10-15 02:25:00|15527.3|15523.3|15523.8|15519.8|15528.3|15524.3|15521.3|15517.3|30
1634265000000|2021-10-15 02:30:00|15523.3|15519.3|15522.8|15518.8|15524.3|15520.3|15521.3|15517.3|38
1634265300000|2021-10-15 02:35:00|15523.3|15519.3|15519.3|15515.3|15523.8|15519.8|15518.3|15514.3|32
1634265600000|2021-10-15 02:40:00|15519.8|15515.8|15516.8|15512.8|15520.3|15516.3|15514.8|15510.8|29
1634265900000|2021-10-15 02:45:00|15516.3|15512.3|15521.3|15517.3|15521.3|15517.3|15514.3|15510.3|42
1634266200000|2021-10-15 02:50:00|15519.8|15515.8|15515.8|15511.8|15519.8|15515.8|15515.3|15511.3|5
1634266500000|2021-10-15 02:55:00|15515.3|15511.3|15521.3|15517.3|15523.3|15519.3|15514.3|15510.3|19
1634266800000|2021-10-15 03:00:00|15521.8|15517.8|15517.8|15513.8|15523.3|15519.3|15515.3|15511.3|26
1634267100000|2021-10-15 03:05:00|15517.3|15513.3|15518.3|15514.3|15518.8|15514.8|15515.3|15511.3|4
1634267400000|2021-10-15 03:10:00|15518.8|15514.8|15518.8|15514.8|15520.3|15516.3|15517.8|15513.8|4
1634267700000|2021-10-15 03:15:00|15519.3|15515.3|15515.8|15511.8|15519.3|15515.3|15515.8|15511.8|2
1634268000000|2021-10-15 03:20:00|15515.3|15511.3|15518.8|15514.8|15518.8|15514.8|15514.8|15510.8|12
1634268300000|2021-10-15 03:25:00|15519.3|15515.3|15516.3|15512.3|15521.8|15517.8|15516.3|15512.3|4
1634268600000|2021-10-15 03:30:00|15515.8|15511.8|15519.8|15515.8|15519.8|15515.8|15514.8|15510.8|6
1634268900000|2021-10-15 03:35:00|15519.3|15515.3|15518.8|15514.8|15520.3|15516.3|15518.3|15514.3|4
1634269200000|2021-10-15 03:40:00|15518.3|15514.3|15515.3|15511.3|15518.3|15514.3|15515.3|15511.3|7
1634269500000|2021-10-15 03:45:00|15515.8|15511.8|15515.8|15511.8|15520.3|15516.3|15514.8|15510.8|25
1634269800000|2021-10-15 03:50:00|15516.3|15512.3|15518.3|15514.3|15519.3|15515.3|15514.8|15510.8|13
1634270100000|2021-10-15 03:55:00|15518.8|15514.8|15520.3|15516.3|15520.8|15516.8|15516.3|15512.3|9
1634270400000|2021-10-15 04:00:00|15520.8|15516.8|15514.3|15510.3|15524.8|15520.8|15513.8|15509.8|25
1634270700000|2021-10-15 04:05:00|15513.8|15509.8|15515.3|15511.3|15516.3|15512.3|15513.8|15509.8|4
1634271000000|2021-10-15 04:10:00|15515.8|15511.8|15516.8|15512.8|15516.8|15512.8|15514.3|15510.3|2
1634271300000|2021-10-15 04:15:00|15517.3|15513.3|15521.8|15517.8|15522.8|15518.8|15516.3|15512.3|17
1634271600000|2021-10-15 04:20:00|15521.3|15517.3|15522.3|15518.3|15523.3|15519.3|15519.3|15515.3|4
1634271900000|2021-10-15 04:25:00|15522.8|15518.8|15522.8|15518.8|15523.3|15519.3|15521.8|15517.8|5
1634272200000|2021-10-15 04:30:00|15523.3|15519.3|15527.3|15523.3|15530.3|15526.3|15522.8|15518.8|43
1634272500000|2021-10-15 04:35:00|15526.8|15522.8|15527.3|15523.3|15530.3|15526.3|15525.8|15521.8|19
1634272800000|2021-10-15 04:40:00|15527.8|15523.8|15529.3|15525.3|15530.8|15526.8|15526.8|15522.8|1
1634273100000|2021-10-15 04:45:00|15528.8|15524.8|15531.8|15527.8|15531.8|15527.8|15528.8|15524.8|5
1634273400000|2021-10-15 04:50:00|15531.3|15527.3|15526.3|15522.3|15532.3|15528.3|15525.3|15521.3|14
1634273700000|2021-10-15 04:55:00|15525.8|15521.8|15524.3|15520.3|15525.8|15521.8|15523.3|15519.3|5
1634274000000|2021-10-15 05:00:00|15524.8|15520.8|15526.3|15522.3|15529.3|15525.3|15524.8|15520.8|33
1634274300000|2021-10-15 05:05:00|15525.8|15521.8|15523.8|15519.8|15527.8|15523.8|15522.8|15518.8|27
1634274600000|2021-10-15 05:10:00|15523.3|15519.3|15525.3|15521.3|15525.8|15521.8|15522.3|15518.3|26
1634274900000|2021-10-15 05:15:00|15524.3|15520.3|15526.3|15522.3|15527.3|15523.3|15521.8|15517.8|20
1634275200000|2021-10-15 05:20:00|15525.8|15521.8|15528.8|15524.8|15529.8|15525.8|15524.3|15520.3|25
1634275500000|2021-10-15 05:25:00|15528.3|15524.3|15525.3|15521.3|15529.3|15525.3|15523.8|15519.8|30
1634275800000|2021-10-15 05:30:00|15525.8|15521.8|15521.3|15517.3|15525.8|15521.8|15519.8|15515.8|85
1634276100000|2021-10-15 05:35:00|15521.8|15517.8|15518.3|15514.3|15523.3|15519.3|15517.8|15513.8|48
1634276400000|2021-10-15 05:40:00|15517.8|15513.8|15518.3|15514.3|15520.8|15516.8|15517.8|15513.8|37
1634276700000|2021-10-15 05:45:00|15518.8|15514.8|15511.8|15507.8|15518.8|15514.8|15511.8|15507.8|101
1634277000000|2021-10-15 05:50:00|15512.3|15508.3|15518.8|15514.8|15519.3|15515.3|15511.3|15507.3|75
1634277300000|2021-10-15 05:55:00|15519.3|15515.3|15526.8|15522.8|15529.3|15525.3|15518.8|15514.8|111
1634277600000|2021-10-15 06:00:00|15525.8|15523.8|15531.3|15529.3|15533.3|15531.3|15519.8|15517.8|341
1634277900000|2021-10-15 06:05:00|15531.8|15529.8|15522.8|15520.8|15534.3|15532.3|15521.8|15519.8|263
1634278200000|2021-10-15 06:10:00|15522.3|15520.3|15511.3|15509.3|15522.8|15520.8|15507.3|15505.3|355
1634278500000|2021-10-15 06:15:00|15511.8|15509.8|15503.3|15501.3|15511.8|15509.8|15499.3|15497.3|232
1634278800000|2021-10-15 06:20:00|15502.8|15500.8|15496.3|15494.3|15502.8|15500.8|15491.8|15489.8|206
1634279100000|2021-10-15 06:25:00|15496.8|15494.8|15500.8|15498.8|15501.3|15499.3|15490.8|15488.8|154
1634279400000|2021-10-15 06:30:00|15501.3|15499.3|15490.8|15488.8|15503.3|15501.3|15490.3|15488.3|185
1634279700000|2021-10-15 06:35:00|15490.3|15488.3|15489.8|15487.8|15493.3|15491.3|15483.3|15481.3|241
1634280000000|2021-10-15 06:40:00|15490.3|15488.3|15487.8|15485.8|15492.8|15490.8|15485.8|15483.8|137
1634280300000|2021-10-15 06:45:00|15487.3|15485.3|15483.3|15481.3|15488.3|15486.3|15480.3|15478.3|175
1634280600000|2021-10-15 06:50:00|15483.8|15481.8|15483.3|15481.3|15485.8|15483.8|15479.8|15477.8|135
1634280900000|2021-10-15 06:55:00|15483.8|15481.8|15503.3|15501.3|15504.8|15502.8|15477.8|15475.8|525
1634281200000|2021-10-15 07:00:00|15504.3|15502.3|15489.4|15488.2|15505.4|15504.2|15474.9|15473.7|2354
1634281500000|2021-10-15 07:05:00|15486.4|15485.2|15492.9|15491.7|15501.9|15500.7|15481.9|15480.7|960
1634281800000|2021-10-15 07:10:00|15492.4|15491.2|15493.9|15492.7|15494.9|15493.7|15482.4|15481.2|705
1634282100000|2021-10-15 07:15:00|15493.4|15492.2|15484.4|15483.2|15505.4|15504.2|15479.9|15478.7|865
1634282400000|2021-10-15 07:20:00|15483.9|15482.7|15492.4|15491.2|15498.4|15497.2|15476.4|15475.2|599
1634282700000|2021-10-15 07:25:00|15491.4|15490.2|15483.4|15482.2|15499.4|15498.2|15482.4|15481.2|461
1634283000000|2021-10-15 07:30:00|15482.4|15481.2|15480.9|15479.7|15488.4|15487.2|15477.4|15476.2|775
1634283300000|2021-10-15 07:35:00|15481.4|15480.2|15475.4|15474.2|15484.9|15483.7|15474.4|15473.2|510
1634283600000|2021-10-15 07:40:00|15474.9|15473.7|15470.4|15469.2|15480.4|15479.2|15467.4|15466.2|688
1634283900000|2021-10-15 07:45:00|15469.9|15468.7|15480.4|15479.2|15481.4|15480.2|15465.4|15464.2|540
1634284200000|2021-10-15 07:50:00|15479.9|15478.7|15477.4|15476.2|15480.4|15479.2|15471.4|15470.2|455
1634284500000|2021-10-15 07:55:00|15477.9|15476.7|15476.9|15475.7|15479.4|15478.2|15471.4|15470.2|332
1634284800000|2021-10-15 08:00:00|15477.4|15476.2|15482.4|15481.2|15488.9|15487.7|15473.4|15472.2|531
1634285100000|2021-10-15 08:05:00|15482.9|15481.7|15490.4|15489.2|15490.4|15489.2|15479.4|15478.2|502
1634285400000|2021-10-15 08:10:00|15490.9|15489.7|15502.4|15501.2|15502.4|15501.2|15488.9|15487.7|622
1634285700000|2021-10-15 08:15:00|15502.9|15501.7|15498.4|15497.2|15502.9|15501.7|15493.4|15492.2|273
1634286000000|2021-10-15 08:20:00|15497.9|15496.7|15491.4|15490.2|15500.9|15499.7|15490.4|15489.2|268
1634286300000|2021-10-15 08:25:00|15491.9|15490.7|15491.9|15490.7|15493.4|15492.2|15483.4|15482.2|500
1634286600000|2021-10-15 08:30:00|15492.4|15491.2|15501.4|15500.2|15504.4|15503.2|15491.9|15490.7|337
1634286900000|2021-10-15 08:35:00|15500.9|15499.7|15495.4|15494.2|15500.9|15499.7|15493.9|15492.7|319
1634287200000|2021-10-15 08:40:00|15495.9|15494.7|15485.9|15484.7|15499.9|15498.7|15485.4|15484.2|292
1634287500000|2021-10-15 08:45:00|15486.4|15485.2|15493.4|15492.2|15496.4|15495.2|15484.9|15483.7|226
1634287800000|2021-10-15 08:50:00|15494.4|15493.2|15490.4|15489.2|15495.9|15494.7|15486.9|15485.7|231
1634288100000|2021-10-15 08:55:00|15490.9|15489.7|15492.9|15491.7|15496.4|15495.2|15490.4|15489.2|267
1634288400000|2021-10-15 09:00:00|15492.4|15491.2|15492.4|15491.2|15494.4|15493.2|15489.4|15488.2|274
1634288700000|2021-10-15 09:05:00|15491.9|15490.7|15501.8|15500.6|15501.8|15500.6|15491.4|15490.2|385
1634289000000|2021-10-15 09:10:00|15501.3|15500.1|15513.8|15512.6|15513.8|15512.6|15501.3|15500.1|722
1634289300000|2021-10-15 09:15:00|15514.3|15513.1|15503.8|15502.6|15516.8|15515.6|15503.8|15502.6|418
1634289600000|2021-10-15 09:20:00|15504.8|15503.6|15500.8|15499.6|15506.3|15505.1|15499.8|15498.6|270
1634289900000|2021-10-15 09:25:00|15501.3|15500.1|15506.3|15505.1|15508.8|15507.6|15500.8|15499.6|239
1634290200000|2021-10-15 09:30:00|15506.8|15505.6|15495.3|15494.1|15506.8|15505.6|15494.8|15493.6|280
1634290500000|2021-10-15 09:35:00|15494.8|15493.6|15500.8|15499.6|15505.8|15504.6|15494.8|15493.6|250
1634290800000|2021-10-15 09:40:00|15500.3|15499.1|15504.3|15503.1|15505.8|15504.6|15499.8|15498.6|155
1634291100000|2021-10-15 09:45:00|15504.8|15503.6|15512.8|15511.6|15513.3|15512.1|15503.8|15502.6|220
1634291400000|2021-10-15 09:50:00|15513.3|15512.1|15503.8|15502.6|15515.8|15514.6|15500.8|15499.6|712
1634291700000|2021-10-15 09:55:00|15504.3|15503.1|15512.8|15511.6|15517.8|15516.6|15502.8|15501.6|605
1634292000000|2021-10-15 10:00:00|15512.3|15511.1|15524.8|15523.6|15526.3|15525.1|15510.8|15509.6|450
1634292300000|2021-10-15 10:05:00|15525.3|15524.1|15523.8|15522.6|15526.8|15525.6|15520.8|15519.6|276
1634292600000|2021-10-15 10:10:00|15524.3|15523.1|15519.8|15518.6|15526.8|15525.6|15519.8|15518.6|359
1634292900000|2021-10-15 10:15:00|15520.3|15519.1|15511.8|15510.6|15522.3|15521.1|15508.8|15507.6|265
1634293200000|2021-10-15 10:20:00|15512.3|15511.1|15516.3|15515.1|15518.3|15517.1|15511.8|15510.6|244
1634293500000|2021-10-15 10:25:00|15516.8|15515.6|15517.8|15516.6|15521.8|15520.6|15515.8|15514.6|186
1634293800000|2021-10-15 10:30:00|15518.3|15517.1|15509.8|15508.6|15518.8|15517.6|15507.8|15506.6|274
1634294100000|2021-10-15 10:35:00|15510.3|15509.1|15506.8|15505.6|15510.8|15509.6|15502.8|15501.6|270
1634294400000|2021-10-15 10:40:00|15507.3|15506.1|15502.3|15501.1|15508.3|15507.1|15499.8|15498.6|279
1634294700000|2021-10-15 10:45:00|15501.8|15500.6|15499.3|15498.1|15505.8|15504.6|15497.3|15496.1|228
1634295000000|2021-10-15 10:50:00|15499.8|15498.6|15494.3|15493.1|15500.8|15499.6|15492.8|15491.6|333
1634295300000|2021-10-15 10:55:00|15493.8|15492.6|15497.3|15496.1|15503.8|15502.6|15493.8|15492.6|440
1634295600000|2021-10-15 11:00:00|15497.8|15496.6|15501.8|15500.6|15501.8|15500.6|15487.3|15486.1|1307
1634295900000|2021-10-15 11:05:00|15500.8|15499.6|15496.3|15495.1|15507.3|15506.1|15494.8|15493.6|499
1634296200000|2021-10-15 11:10:00|15495.8|15494.6|15503.8|15502.6|15503.8|15502.6|15494.8|15493.6|113
1634296500000|2021-10-15 11:15:00|15504.3|15503.1|15509.8|15508.6|15509.8|15508.6|15502.8|15501.6|177
1634296800000|2021-10-15 11:20:00|15510.8|15509.6|15513.8|15512.6|15517.8|15516.6|15510.8|15509.6|324
1634297100000|2021-10-15 11:25:00|15514.3|15513.1|15516.8|15515.6|15518.3|15517.1|15510.3|15509.1|338
1634297400000|2021-10-15 11:30:00|15517.8|15516.6|15515.8|15514.6|15518.8|15517.6|15511.8|15510.6|318
1634297700000|2021-10-15 11:35:00|15516.3|15515.1|15512.8|15511.6|15520.3|15519.1|15512.3|15511.1|203
1634298000000|2021-10-15 11:40:00|15512.9|15511.7|15517.9|15516.7|15517.9|15516.7|15512.9|15511.7|169
1634298300000|2021-10-15 11:45:00|15516.9|15515.7|15515.9|15514.7|15518.9|15517.7|15513.9|15512.7|271
1634298600000|2021-10-15 11:50:00|15515.4|15514.2|15521.4|15520.2|15521.9|15520.7|15514.9|15513.7|280
1634298900000|2021-10-15 11:55:00|15521.9|15520.7|15520.4|15519.2|15522.9|15521.7|15518.4|15517.2|239
1634299200000|2021-10-15 12:00:00|15520.9|15519.7|15519.9|15518.7|15522.9|15521.7|15516.9|15515.7|214
1634299500000|2021-10-15 12:05:00|15519.4|15518.2|15522.9|15521.7|15524.9|15523.7|15518.9|15517.7|321
1634299800000|2021-10-15 12:10:00|15522.4|15521.2|15526.9|15525.7|15527.9|15526.7|15522.4|15521.2|193
1634300100000|2021-10-15 12:15:00|15527.4|15526.2|15527.9|15526.7|15529.9|15528.7|15525.4|15524.2|161
1634300400000|2021-10-15 12:20:00|15528.4|15527.2|15538.9|15537.7|15539.9|15538.7|15528.4|15527.2|475
1634300700000|2021-10-15 12:25:00|15539.4|15538.2|15533.4|15532.2|15542.4|15541.2|15529.9|15528.7|371
1634301000000|2021-10-15 12:30:00|15532.9|15531.7|15548.4|15547.2|15548.9|15547.7|15530.4|15529.2|373
1634301300000|2021-10-15 12:35:00|15548.9|15547.7|15557.9|15556.7|15560.9|15559.7|15545.9|15544.7|720
1634301600000|2021-10-15 12:40:00|15558.4|15557.2|15562.9|15561.7|15565.9|15564.7|15558.4|15557.2|699
1634301900000|2021-10-15 12:45:00|15562.4|15561.2|15558.4|15557.2|15562.9|15561.7|15554.9|15553.7|455
1634302200000|2021-10-15 12:50:00|15558.9|15557.7|15563.4|15562.2|15563.9|15562.7|15555.9|15554.7|304
1634302500000|2021-10-15 12:55:00|15562.9|15561.7|15562.9|15561.7|15565.9|15564.7|15560.9|15559.7|248
1634302800000|2021-10-15 13:00:00|15562.4|15561.2|15555.4|15554.2|15564.4|15563.2|15554.9|15553.7|284
1634303100000|2021-10-15 13:05:00|15554.9|15553.7|15547.9|15546.7|15556.9|15555.7|15544.9|15543.7|484
1634303400000|2021-10-15 13:10:00|15548.4|15547.2|15547.9|15546.7|15549.9|15548.7|15545.9|15544.7|282
1634303700000|2021-10-15 13:15:00|15548.4|15547.2|15550.9|15549.7|15552.9|15551.7|15545.9|15544.7|414
1634304000000|2021-10-15 13:20:00|15550.4|15549.2|15555.9|15554.7|15557.9|15556.7|15550.4|15549.2|220
1634304300000|2021-10-15 13:25:00|15556.4|15555.2|15551.9|15550.7|15559.9|15558.7|15551.9|15550.7|357
1634304600000|2021-10-15 13:30:00|15549.9|15548.7|15553.4|15552.2|15558.4|15557.2|15546.4|15545.2|708
1634304900000|2021-10-15 13:35:00|15553.9|15552.7|15556.9|15555.7|15559.9|15558.7|15551.9|15550.7|655
1634305200000|2021-10-15 13:40:00|15557.4|15556.2|15564.9|15563.7|15565.4|15564.2|15553.9|15552.7|696
1634305500000|2021-10-15 13:45:00|15564.4|15563.2|15567.9|15566.7|15571.9|15570.7|15555.9|15554.7|860
1634305800000|2021-10-15 13:50:00|15568.4|15567.2|15579.9|15578.7|15579.9|15578.7|15566.9|15565.7|454
1634306100000|2021-10-15 13:55:00|15580.4|15579.2|15590.4|15589.2|15593.9|15592.7|15578.9|15577.7|819
1634306400000|2021-10-15 14:00:00|15590.9|15589.7|15583.9|15582.7|15592.9|15591.7|15576.4|15575.2|839
1634306700000|2021-10-15 14:05:00|15584.9|15583.7|15590.4|15589.2|15600.9|15599.7|15583.9|15582.7|752
1634307000000|2021-10-15 14:10:00|15590.2|15589|15583.7|15582.5|15594.7|15593.5|15583.2|15582|490
1634307300000|2021-10-15 14:15:00|15584.2|15583|15579.2|15578|15591.2|15590|15578.7|15577.5|597
1634307600000|2021-10-15 14:20:00|15579.7|15578.5|15572.2|15571|15579.7|15578.5|15572.2|15571|542
1634307900000|2021-10-15 14:25:00|15572.7|15571.5|15541.7|15540.5|15573.7|15572.5|15539.2|15538|1124
1634308200000|2021-10-15 14:30:00|15541.2|15540|15559.2|15558|15561.7|15560.5|15541.2|15540|825
1634308500000|2021-10-15 14:35:00|15558.7|15557.5|15564.7|15563.5|15566.7|15565.5|15553.7|15552.5|590
1634308800000|2021-10-15 14:40:00|15565.2|15564|15567.7|15566.5|15568.2|15567|15560.7|15559.5|412
1634309100000|2021-10-15 14:45:00|15568.2|15567|15569.7|15568.5|15570.7|15569.5|15564.2|15563|344
1634309400000|2021-10-15 14:50:00|15569.2|15568|15569.2|15568|15577.7|15576.5|15568.7|15567.5|451
1634309700000|2021-10-15 14:55:00|15568.7|15567.5|15575.2|15574|15575.7|15574.5|15568.2|15567|391
1634310000000|2021-10-15 15:00:00|15575.7|15574.5|15571.7|15570.5|15579.7|15578.5|15570.7|15569.5|522
1634310300000|2021-10-15 15:05:00|15572.2|15571|15582.7|15581.5|15586.2|15585|15568.7|15567.5|629
1634310600000|2021-10-15 15:10:00|15583.2|15582|15579.7|15578.5|15585.7|15584.5|15578.7|15577.5|481
1634310900000|2021-10-15 15:15:00|15580.2|15579|15586.2|15585|15587.7|15586.5|15577.7|15576.5|351
1634311200000|2021-10-15 15:20:00|15586.7|15585.5|15591.7|15590.5|15594.7|15593.5|15586.7|15585.5|580
1634311500000|2021-10-15 15:25:00|15592.7|15591.5|15586.7|15585.5|15593.7|15592.5|15582.2|15581|1081
1634311800000|2021-10-15 15:30:00|15587.1|15585.1|15586.6|15584.6|15591.1|15589.1|15582.6|15580.6|936
1634312100000|2021-10-15 15:35:00|15586.1|15584.1|15586.1|15584.1|15593.1|15591.1|15585.6|15583.6|561
1634312400000|2021-10-15 15:40:00|15585.6|15583.6|15578.1|15576.1|15587.6|15585.6|15578.1|15576.1|751
1634312700000|2021-10-15 15:45:00|15578.6|15576.6|15581.1|15579.1|15584.1|15582.1|15577.1|15575.1|779
1634313000000|2021-10-15 15:50:00|15581.6|15579.6|15576.1|15574.1|15582.1|15580.1|15572.1|15570.1|273
1634313300000|2021-10-15 15:55:00|15576.6|15574.6|15577.6|15575.6|15580.1|15578.1|15575.6|15573.6|120
1634313600000|2021-10-15 16:00:00|15577.1|15575.1|15581.1|15579.1|15582.1|15580.1|15576.6|15574.6|111
1634313900000|2021-10-15 16:05:00|15581.6|15579.6|15583.1|15581.1|15584.1|15582.1|15577.1|15575.1|108
1634314200000|2021-10-15 16:10:00|15582.6|15580.6|15581.1|15579.1|15583.1|15581.1|15580.1|15578.1|70
1634314500000|2021-10-15 16:15:00|15580.6|15578.6|15580.1|15578.1|15582.1|15580.1|15579.6|15577.6|61
1634314800000|2021-10-15 16:20:00|15579.6|15577.6|15577.1|15575.1|15580.6|15578.6|15574.6|15572.6|115
1634315100000|2021-10-15 16:25:00|15576.6|15574.6|15578.6|15576.6|15579.1|15577.1|15575.1|15573.1|65
1634315400000|2021-10-15 16:30:00|15578.1|15576.1|15577.6|15575.6|15580.6|15578.6|15576.1|15574.1|131
1634315700000|2021-10-15 16:35:00|15577.1|15575.1|15579.1|15577.1|15580.1|15578.1|15576.6|15574.6|116
1634316000000|2021-10-15 16:40:00|15578.6|15576.6|15582.1|15580.1|15583.1|15581.1|15577.1|15575.1|124
1634316300000|2021-10-15 16:45:00|15583.1|15581.1|15581.6|15579.6|15584.1|15582.1|15580.1|15578.1|76
1634316600000|2021-10-15 16:50:00|15582.1|15580.1|15582.6|15580.6|15583.1|15581.1|15580.1|15578.1|42
1634316900000|2021-10-15 16:55:00|15582.1|15580.1|15582.6|15580.6|15584.6|15582.6|15581.6|15579.6|49
1634317200000|2021-10-15 17:00:00|15583.1|15581.1|15582.1|15580.1|15585.1|15583.1|15579.1|15577.1|66
1634317500000|2021-10-15 17:05:00|15581.6|15579.6|15585.1|15583.1|15587.1|15585.1|15581.6|15579.6|80
1634317800000|2021-10-15 17:10:00|15585.6|15583.6|15581.6|15579.6|15587.1|15585.1|15581.1|15579.1|41
1634318100000|2021-10-15 17:15:00|15582.1|15580.1|15582.1|15580.1|15584.1|15582.1|15579.1|15577.1|73
1634318400000|2021-10-15 17:20:00|15581.6|15579.6|15581.6|15579.6|15583.1|15581.1|15580.6|15578.6|26
1634318700000|2021-10-15 17:25:00|15581.1|15579.1|15579.1|15577.1|15583.6|15581.6|15579.1|15577.1|19
1634319000000|2021-10-15 17:30:00|15579.6|15577.6|15586.1|15584.1|15586.1|15584.1|15579.1|15577.1|56
1634319300000|2021-10-15 17:35:00|15585.6|15583.6|15586.1|15584.1|15587.6|15585.6|15585.6|15583.6|51
1634319600000|2021-10-15 17:40:00|15586.6|15584.6|15584.1|15582.1|15586.6|15584.6|15581.6|15579.6|47
1634319900000|2021-10-15 17:45:00|15583.6|15581.6|15586.1|15584.1|15587.1|15585.1|15582.6|15580.6|74
1634320200000|2021-10-15 17:50:00|15586.6|15584.6|15588.1|15586.1|15589.1|15587.1|15586.1|15584.1|73
1634320500000|2021-10-15 17:55:00|15587.6|15585.6|15589.1|15587.1|15589.1|15587.1|15585.1|15583.1|95
1634320800000|2021-10-15 18:00:00|15589.6|15587.6|15593.1|15591.1|15594.1|15592.1|15589.1|15587.1|144
1634321100000|2021-10-15 18:05:00|15592.1|15590.1|15594.1|15592.1|15594.6|15592.6|15590.1|15588.1|71
1634321400000|2021-10-15 18:10:00|15594.6|15592.6|15594.6|15592.6|15596.1|15594.1|15593.6|15591.6|53
1634321700000|2021-10-15 18:15:00|15595.1|15593.1|15594.1|15592.1|15595.1|15593.1|15593.1|15591.1|28
1634322000000|2021-10-15 18:20:00|15594.6|15592.6|15595.6|15593.6|15596.1|15594.1|15593.1|15591.1|54
1634322300000|2021-10-15 18:25:00|15595.1|15593.1|15595.1|15593.1|15597.6|15595.6|15593.1|15591.1|84
1634322600000|2021-10-15 18:30:00|15595.6|15593.6|15593.1|15591.1|15595.6|15593.6|15592.1|15590.1|29
1634322900000|2021-10-15 18:35:00|15592.6|15590.6|15592.6|15590.6|15593.6|15591.6|15589.1|15587.1|78
1634323200000|2021-10-15 18:40:00|15593.1|15591.1|15589.6|15587.6|15593.1|15591.1|15589.1|15587.1|55
1634323500000|2021-10-15 18:45:00|15589.1|15587.1|15589.1|15587.1|15589.1|15587.1|15586.1|15584.1|90
1634323800000|2021-10-15 18:50:00|15589.6|15587.6|15591.1|15589.1|15592.1|15590.1|15588.1|15586.1|53
1634324100000|2021-10-15 18:55:00|15590.6|15588.6|15591.1|15589.1|15595.1|15593.1|15590.6|15588.6|72
1634324400000|2021-10-15 19:00:00|15590.6|15588.6|15582.6|15580.6|15592.6|15590.6|15582.1|15580.1|133
1634324700000|2021-10-15 19:05:00|15582.1|15580.1|15578.6|15576.6|15584.1|15582.1|15578.1|15576.1|91
1634325000000|2021-10-15 19:10:00|15578.1|15576.1|15584.1|15582.1|15585.1|15583.1|15578.1|15576.1|81
1634325300000|2021-10-15 19:15:00|15583.6|15581.6|15586.1|15584.1|15589.1|15587.1|15583.1|15581.1|112
1634325600000|2021-10-15 19:20:00|15585.6|15583.6|15585.6|15583.6|15586.1|15584.1|15582.6|15580.6|75
1634325900000|2021-10-15 19:25:00|15586.1|15584.1|15590.1|15588.1|15592.6|15590.6|15585.1|15583.1|86
1634326200000|2021-10-15 19:30:00|15590.6|15588.6|15590.1|15588.1|15590.6|15588.6|15586.1|15584.1|125
1634326500000|2021-10-15 19:35:00|15589.6|15587.6|15591.1|15589.1|15593.1|15591.1|15589.1|15587.1|110
1634326800000|2021-10-15 19:40:00|15590.1|15588.1|15593.1|15591.1|15593.1|15591.1|15588.1|15586.1|96
1634327100000|2021-10-15 19:45:00|15592.1|15590.1|15588.1|15586.1|15594.1|15592.1|15587.1|15585.1|183
1634327400000|2021-10-15 19:50:00|15587.6|15585.6|15593.1|15591.1|15596.1|15594.1|15586.1|15584.1|390
1634327700000|2021-10-15 19:55:00|15592.6|15590.6|15598.1|15596.1|15600.1|15598.1|15590.1|15588.1|368
1634328000000|2021-10-15 20:00:00|15601.3|15596.3|15609|15604|15615.3|15610.3|15596.3|15591.3|42
1634328300000|2021-10-15 20:05:00|15608.1|15603.1|15609.4|15604.4|15610.9|15605.9|15606.3|15601.3|0
1634328600000|2021-10-15 20:10:00|15610.3|15605.3|15607.4|15602.4|15610.3|15605.3|15607.4|15602.4|0
1634328900000|2021-10-15 20:15:00|15608.3|15603.3|15609.3|15604.3|15609.3|15604.3|15607.4|15602.4|0
1634329200000|2021-10-15 20:20:00|15608.4|15603.4|15609.5|15604.5|15610.4|15605.4|15608.4|15603.4|0
1634329500000|2021-10-15 20:25:00|15609|15604|15610.6|15605.6|15611.3|15606.3|15608.6|15603.6|0
1634329800000|2021-10-15 20:30:00|15610.5|15605.5|15610.8|15605.8|15611.7|15606.7|15608.3|15603.3|0
1634330100000|2021-10-15 20:35:00|15611.7|15606.7|15612.4|15607.4|15613.3|15608.3|15611.5|15606.5|0
1634330400000|2021-10-15 20:40:00|15613.3|15608.3|15612.4|15607.4|15613.3|15608.3|15610.8|15605.8|0
1634330700000|2021-10-15 20:45:00|15612.3|15607.3|15609.2|15604.2|15612.3|15607.3|15609.2|15604.2|0
1634331000000|2021-10-15 20:50:00|15610.1|15605.1|15607.2|15602.2|15611|15606|15607.2|15602.2|0
1634331300000|2021-10-15 20:55:00|15607.3|15602.3|15616.1|15611.1|15617.2|15612.2|15607.3|15602.3|0
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15635.6|15630.6|15636.4|15631.4|15622.6|15617.6|0
1634508300000|2021-10-17 22:05:00|15636.4|15631.4|15628.6|15623.6|15636.4|15631.4|15628.2|15623.2|0
1634508600000|2021-10-17 22:10:00|15628.2|15623.2|15624.1|15619.1|15630.6|15625.6|15624.1|15619.1|0
1634508900000|2021-10-17 22:15:00|15624.5|15619.5|15621.9|15616.9|15624.9|15619.9|15619.2|15614.2|0
1634509200000|2021-10-17 22:20:00|15621|15616|15607|15602|15624.5|15619.5|15606.1|15601.1|0
1634509500000|2021-10-17 22:25:00|15606.9|15601.9|15603.2|15598.2|15608.6|15603.6|15599.2|15594.2|0
1634509800000|2021-10-17 22:30:00|15604.1|15599.1|15589.2|15584.2|15604.1|15599.1|15586.8|15581.8|0
1634510100000|2021-10-17 22:35:00|15589.6|15584.6|15590|15585|15593|15588|15584.3|15579.3|0
1634510400000|2021-10-17 22:40:00|15590.4|15585.4|15592.6|15587.6|15595.1|15590.1|15589.7|15584.7|0
1634510700000|2021-10-17 22:45:00|15592.5|15587.5|15592.1|15587.1|15592.5|15587.5|15588.6|15583.6|0
1634511000000|2021-10-17 22:50:00|15593|15588|15590.8|15585.8|15594|15589|15590.8|15585.8|0
1634511300000|2021-10-17 22:55:00|15591.7|15586.7|15593.9|15588.9|15594.6|15589.6|15590.8|15585.8|0
1634511600000|2021-10-17 23:00:00|15594.4|15589.4|15588.7|15583.7|15594.8|15589.8|15586.1|15581.1|0
1634511900000|2021-10-17 23:05:00|15588.3|15583.3|15600.7|15595.7|15600.7|15595.7|15587.9|15582.9|0
1634512200000|2021-10-17 23:10:00|15600.2|15595.2|15599.7|15594.7|15600.7|15595.7|15596.2|15591.2|0
1634512500000|2021-10-17 23:15:00|15600.6|15595.6|15596.3|15591.3|15600.6|15595.6|15596.1|15591.1|0
1634512800000|2021-10-17 23:20:00|15595.4|15590.4|15597.2|15592.2|15598.5|15593.5|15593.7|15588.7|0
1634513100000|2021-10-17 23:25:00|15597.6|15592.6|15593.7|15588.7|15598.1|15593.1|15585.8|15580.8|0
1634513400000|2021-10-17 23:30:00|15594.6|15589.6|15587.6|15582.6|15594.6|15589.6|15583.1|15578.1|0
1634513700000|2021-10-17 23:35:00|15588.5|15583.5|15581.4|15576.4|15590.2|15585.2|15581.4|15576.4|0
1634514000000|2021-10-17 23:40:00|15581.8|15576.8|15585.8|15580.8|15587.6|15582.6|15581.4|15576.4|0
1634514300000|2021-10-17 23:45:00|15585.4|15580.4|15575.9|15570.9|15585.8|15580.8|15573.6|15568.6|0
1634514600000|2021-10-17 23:50:00|15576.3|15571.3|15577.8|15572.8|15581.3|15576.3|15575.6|15570.6|0
1634514900000|2021-10-17 23:55:00|15577|15572|15575.7|15570.7|15579.7|15574.7|15575.7|15570.7|0
1634515200000|2021-10-18 00:00:00|15577.4|15572.4|15573.8|15568.8|15577.4|15572.4|15567.2|15562.2|0
1634515500000|2021-10-18 00:05:00|15574.2|15569.2|15580.6|15575.6|15583.5|15578.5|15572.5|15567.5|0
1634515800000|2021-10-18 00:10:00|15580.2|15575.2|15577|15572|15582.6|15577.6|15572.8|15567.8|0
1634516100000|2021-10-18 00:15:00|15575|15570|15567.1|15563.1|15575|15570|15561.1|15557.1|130
1634516400000|2021-10-18 00:20:00|15567.6|15563.6|15577.1|15573.1|15580.1|15576.1|15567.6|15563.6|47
1634516700000|2021-10-18 00:25:00|15578.6|15574.6|15574.6|15570.6|15581.1|15577.1|15573.1|15569.1|18
1634517000000|2021-10-18 00:30:00|15573.1|15569.1|15579.1|15575.1|15579.1|15575.1|15569.1|15565.1|63
1634517300000|2021-10-18 00:35:00|15579.6|15575.6|15582.6|15578.6|15584.1|15580.1|15579.6|15575.6|22
1634517600000|2021-10-18 00:40:00|15583.1|15579.1|15587.1|15583.1|15591.1|15587.1|15581.6|15577.6|24
1634517900000|2021-10-18 00:45:00|15586.6|15582.6|15582.1|15578.1|15588.1|15584.1|15580.1|15576.1|41
1634518200000|2021-10-18 00:50:00|15581.6|15577.6|15595.6|15591.6|15600.1|15596.1|15581.1|15577.1|34
1634518500000|2021-10-18 00:55:00|15595.1|15591.1|15582.1|15578.1|15595.1|15591.1|15581.6|15577.6|23
1634518800000|2021-10-18 01:00:00|15581.6|15577.6|15580.6|15576.6|15583.1|15579.1|15570.1|15566.1|55
1634519100000|2021-10-18 01:05:00|15580.1|15576.1|15585.6|15581.6|15587.6|15583.6|15575.6|15571.6|23
1634519400000|2021-10-18 01:10:00|15586.1|15582.1|15575.6|15571.6|15586.6|15582.6|15572.1|15568.1|7
1634519700000|2021-10-18 01:15:00|15575.1|15571.1|15577.1|15573.1|15581.6|15577.6|15572.6|15568.6|49
1634520000000|2021-10-18 01:20:00|15578.1|15574.1|15581.6|15577.6|15583.6|15579.6|15578.1|15574.1|18
1634520300000|2021-10-18 01:25:00|15581.1|15577.1|15578.1|15574.1|15582.6|15578.6|15576.6|15572.6|13
1634520600000|2021-10-18 01:30:00|15577.6|15573.6|15570.6|15566.6|15579.1|15575.1|15568.6|15564.6|47
1634520900000|2021-10-18 01:35:00|15570.1|15566.1|15566.1|15562.1|15571.1|15567.1|15565.6|15561.6|21
1634521200000|2021-10-18 01:40:00|15566.6|15562.6|15566.1|15562.1|15570.1|15566.1|15563.6|15559.6|20
1634521500000|2021-10-18 01:45:00|15565.6|15561.6|15567.6|15563.6|15568.6|15564.6|15560.6|15556.6|12
1634521800000|2021-10-18 01:50:00|15567.1|15563.1|15573.1|15569.1|15576.6|15572.6|15567.1|15563.1|13
1634522100000|2021-10-18 01:55:00|15572.6|15568.6|15577.1|15573.1|15579.6|15575.6|15572.6|15568.6|17
1634522400000|2021-10-18 02:00:00|15575.1|15571.1|15581.1|15577.1|15581.6|15577.6|15571.6|15567.6|50
1634522700000|2021-10-18 02:05:00|15581.6|15577.6|15584.1|15580.1|15584.6|15580.6|15580.1|15576.1|22
1634523000000|2021-10-18 02:10:00|15583.6|15579.6|15582.6|15578.6|15585.6|15581.6|15580.6|15576.6|19
1634523300000|2021-10-18 02:15:00|15583.6|15579.6|15581.6|15577.6|15586.6|15582.6|15580.6|15576.6|17
1634523600000|2021-10-18 02:20:00|15581.1|15577.1|15582.6|15578.6|15583.6|15579.6|15578.6|15574.6|17
1634523900000|2021-10-18 02:25:00|15583.1|15579.1|15585.6|15581.6|15585.6|15581.6|15582.1|15578.1|18
1634524200000|2021-10-18 02:30:00|15585.1|15581.1|15587.1|15583.1|15587.1|15583.1|15580.1|15576.1|35
1634524500000|2021-10-18 02:35:00|15584.6|15580.6|15582.6|15578.6|15584.6|15580.6|15582.1|15578.1|17
1634524800000|2021-10-18 02:40:00|15582.1|15578.1|15581.1|15577.1|15583.6|15579.6|15580.6|15576.6|7
1634525100000|2021-10-18 02:45:00|15580.6|15576.6|15581.6|15577.6|15582.6|15578.6|15580.6|15576.6|15
1634525400000|2021-10-18 02:50:00|15582.1|15578.1|15585.1|15581.1|15585.1|15581.1|15581.6|15577.6|11
1634525700000|2021-10-18 02:55:00|15585.6|15581.6|15583.6|15579.6|15585.6|15581.6|15580.1|15576.1|7
1634526000000|2021-10-18 03:00:00|15584.1|15580.1|15584.1|15580.1|15586.1|15582.1|15580.6|15576.6|10
1634526300000|2021-10-18 03:05:00|15584.6|15580.6|15585.6|15581.6|15585.6|15581.6|15580.1|15576.1|13
1634526600000|2021-10-18 03:10:00|15584.6|15580.6|15584.6|15580.6|15585.1|15581.1|15582.6|15578.6|15
1634526900000|2021-10-18 03:15:00|15584.1|15580.1|15582.6|15578.6|15584.1|15580.1|15580.6|15576.6|12
1634527200000|2021-10-18 03:20:00|15582.1|15578.1|15579.6|15575.6|15582.6|15578.6|15578.1|15574.1|9
1634527500000|2021-10-18 03:25:00|15579.1|15575.1|15580.6|15576.6|15580.6|15576.6|15576.1|15572.1|23
1634527800000|2021-10-18 03:30:00|15581.1|15577.1|15584.6|15580.6|15585.1|15581.1|15579.1|15575.1|19
1634528100000|2021-10-18 03:35:00|15585.1|15581.1|15585.6|15581.6|15585.6|15581.6|15582.6|15578.6|15
1634528400000|2021-10-18 03:40:00|15585.1|15581.1|15582.6|15578.6|15585.6|15581.6|15581.6|15577.6|8
1634528700000|2021-10-18 03:45:00|15583.1|15579.1|15581.6|15577.6|15584.1|15580.1|15581.6|15577.6|5
1634529000000|2021-10-18 03:50:00|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15578.6|15574.6|4
1634529300000|2021-10-18 03:55:00|15580.6|15576.6|15579.1|15575.1|15580.6|15576.6|15577.1|15573.1|7
1634529600000|2021-10-18 04:00:00|15578.6|15574.6|15575.1|15571.1|15579.1|15575.1|15574.6|15570.6|42
1634529900000|2021-10-18 04:05:00|15574.6|15570.6|15574.6|15570.6|15575.6|15571.6|15573.1|15569.1|21
1634530200000|2021-10-18 04:10:00|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15574.1|15570.1|1
1634530500000|2021-10-18 04:15:00|15574.6|15570.6|15576.6|15572.6|15577.1|15573.1|15574.6|15570.6|10
1634530800000|2021-10-18 04:20:00|15575.1|15571.1|15572.6|15568.6|15575.6|15571.6|15572.6|15568.6|8
1634531100000|2021-10-18 04:25:00|15573.1|15569.1|15573.6|15569.6|15574.1|15570.1|15571.6|15567.6|12
1634531400000|2021-10-18 04:30:00|15574.1|15570.1|15575.1|15571.1|15578.1|15574.1|15574.1|15570.1|38
1634531700000|2021-10-18 04:35:00|15574.6|15570.6|15576.1|15572.1|15578.6|15574.6|15573.6|15569.6|19
1634532000000|2021-10-18 04:40:00|15575.6|15571.6|15577.6|15573.6|15578.1|15574.1|15575.1|15571.1|17
1634532300000|2021-10-18 04:45:00|15577.1|15573.1|15576.6|15572.6|15577.6|15573.6|15576.1|15572.1|6
1634532600000|2021-10-18 04:50:00|15577.1|15573.1|15576.6|15572.6|15579.6|15575.6|15575.1|15571.1|15
1634532900000|2021-10-18 04:55:00|15577.1|15573.1|15567.6|15563.6|15577.6|15573.6|15567.1|15563.1|29
1634533200000|2021-10-18 05:00:00|15568.1|15564.1|15576.6|15572.6|15578.1|15574.1|15567.6|15563.6|45
1634533500000|2021-10-18 05:05:00|15576.1|15572.1|15574.6|15570.6|15578.6|15574.6|15574.1|15570.1|30
1634533800000|2021-10-18 05:10:00|15573.6|15569.6|15573.6|15569.6|15576.6|15572.6|15572.1|15568.1|27
1634534100000|2021-10-18 05:15:00|15574.1|15570.1|15578.1|15574.1|15579.1|15575.1|15572.1|15568.1|83
1634534400000|2021-10-18 05:20:00|15577.6|15573.6|15578.1|15574.1|15579.1|15575.1|15575.1|15571.1|33
1634534700000|2021-10-18 05:25:00|15577.6|15573.6|15577.1|15573.1|15580.6|15576.6|15576.6|15572.6|21
1634535000000|2021-10-18 05:30:00|15576.6|15572.6|15574.6|15570.6|15577.6|15573.6|15570.6|15566.6|59
1634535300000|2021-10-18 05:35:00|15575.6|15571.6|15575.6|15571.6|15577.1|15573.1|15572.1|15568.1|25
1634535600000|2021-10-18 05:40:00|15576.1|15572.1|15576.1|15572.1|15578.6|15574.6|15575.1|15571.1|9
1634535900000|2021-10-18 05:45:00|15575.6|15571.6|15575.1|15571.1|15576.1|15572.1|15572.6|15568.6|23
1634536200000|2021-10-18 05:50:00|15574.6|15570.6|15574.6|15570.6|15576.1|15572.1|15571.1|15567.1|92
1634536500000|2021-10-18 05:55:00|15575.1|15571.1|15573.6|15569.6|15575.1|15571.1|15572.6|15568.6|26
1634536800000|2021-10-18 06:00:00|15572.6|15570.6|15549.1|15547.1|15572.6|15570.6|15549.1|15547.1|372
1634537100000|2021-10-18 06:05:00|15548.6|15546.6|15538.6|15536.6|15551.1|15549.1|15538.1|15536.1|348
1634537400000|2021-10-18 06:10:00|15538.1|15536.1|15530.6|15528.6|15543.1|15541.1|15529.1|15527.1|306
1634537700000|2021-10-18 06:15:00|15530.1|15528.1|15522.6|15520.6|15532.1|15530.1|15520.1|15518.1|332
1634538000000|2021-10-18 06:20:00|15522.1|15520.1|15531.6|15529.6|15532.6|15530.6|15521.1|15519.1|428
1634538300000|2021-10-18 06:25:00|15531.1|15529.1|15531.6|15529.6|15532.1|15530.1|15526.6|15524.6|199
1634538600000|2021-10-18 06:30:00|15532.1|15530.1|15536.1|15534.1|15538.1|15536.1|15524.1|15522.1|446
1634538900000|2021-10-18 06:35:00|15537.1|15535.1|15537.6|15535.6|15538.6|15536.6|15533.1|15531.1|206
1634539200000|2021-10-18 06:40:00|15537.1|15535.1|15528.1|15526.1|15540.1|15538.1|15527.1|15525.1|350
1634539500000|2021-10-18 06:45:00|15528.6|15526.6|15525.1|15523.1|15529.1|15527.1|15524.1|15522.1|152
1634539800000|2021-10-18 06:50:00|15525.6|15523.6|15531.6|15529.6|15535.1|15533.1|15521.1|15519.1|364
1634540100000|2021-10-18 06:55:00|15532.1|15530.1|15534.1|15532.1|15543.1|15541.1|15531.1|15529.1|492
1634540400000|2021-10-18 07:00:00|15533.7|15532.5|15513.7|15512.5|15546.2|15545|15507.7|15506.5|2731
1634540700000|2021-10-18 07:05:00|15514.2|15513|15528.2|15527|15532.7|15531.5|15513.2|15512|1056
1634541000000|2021-10-18 07:10:00|15528.7|15527.5|15541.7|15540.5|15545.7|15544.5|15523.7|15522.5|1112
1634541300000|2021-10-18 07:15:00|15540.7|15539.5|15530.2|15529|15547.2|15546|15529.7|15528.5|1134
1634541600000|2021-10-18 07:20:00|15531.2|15530|15508.2|15507|15532.7|15531.5|15499.7|15498.5|1628
1634541900000|2021-10-18 07:25:00|15508.7|15507.5|15524.2|15523|15535.7|15534.5|15507.7|15506.5|1168
1634542200000|2021-10-18 07:30:00|15524.7|15523.5|15515.7|15514.5|15530.7|15529.5|15507.7|15506.5|927
1634542500000|2021-10-18 07:35:00|15516.2|15515|15513.2|15512|15522.2|15521|15512.2|15511|408
1634542800000|2021-10-18 07:40:00|15512.7|15511.5|15508.7|15507.5|15514.7|15513.5|15506.7|15505.5|432
1634543100000|2021-10-18 07:45:00|15508.2|15507|15518.7|15517.5|15519.7|15518.5|15504.2|15503|431
1634543400000|2021-10-18 07:50:00|15518.2|15517|15521.2|15520|15522.7|15521.5|15509.2|15508|483
1634543700000|2021-10-18 07:55:00|15520.7|15519.5|15519.4|15518.2|15527.9|15526.7|15516.9|15515.7|436
1634544000000|2021-10-18 08:00:00|15518.9|15517.7|15533.9|15532.7|15534.4|15533.2|15510.9|15509.7|579
1634544300000|2021-10-18 08:05:00|15532.9|15531.7|15531.4|15530.2|15533.9|15532.7|15521.4|15520.2|401
1634544600000|2021-10-18 08:10:00|15531.9|15530.7|15530.4|15529.2|15535.9|15534.7|15525.9|15524.7|347
1634544900000|2021-10-18 08:15:00|15529.9|15528.7|15523.9|15522.7|15530.9|15529.7|15516.4|15515.2|318
1634545200000|2021-10-18 08:20:00|15523.4|15522.2|15526.9|15525.7|15537.4|15536.2|15518.4|15517.2|351
1634545500000|2021-10-18 08:25:00|15527.4|15526.2|15521.9|15520.7|15530.9|15529.7|15520.4|15519.2|297
1634545800000|2021-10-18 08:30:00|15522.4|15521.2|15520.4|15519.2|15525.9|15524.7|15515.9|15514.7|467
1634546100000|2021-10-18 08:35:00|15520.9|15519.7|15511.9|15510.7|15524.4|15523.2|15511.9|15510.7|235
1634546400000|2021-10-18 08:40:00|15512.4|15511.2|15507.9|15506.7|15516.4|15515.2|15503.9|15502.7|587
1634546700000|2021-10-18 08:45:00|15507.4|15506.2|15508.9|15507.7|15514.4|15513.2|15503.4|15502.2|230
1634547000000|2021-10-18 08:50:00|15509.4|15508.2|15513.9|15512.7|15514.9|15513.7|15503.9|15502.7|303
1634547300000|2021-10-18 08:55:00|15513.4|15512.2|15509.9|15508.7|15517.4|15516.2|15507.9|15506.7|226
1634547600000|2021-10-18 09:00:00|15509.4|15508.2|15503.9|15502.7|15513.4|15512.2|15500.9|15499.7|270
1634547900000|2021-10-18 09:05:00|15504.4|15503.2|15509.9|15508.7|15515.9|15514.7|15503.9|15502.7|267
1634548200000|2021-10-18 09:10:00|15510.4|15509.2|15506.9|15505.7|15510.9|15509.7|15501.9|15500.7|284
1634548500000|2021-10-18 09:15:00|15506.4|15505.2|15515.9|15514.7|15517.9|15516.7|15504.9|15503.7|256
1634548800000|2021-10-18 09:20:00|15516.4|15515.2|15517.4|15516.2|15522.9|15521.7|15515.4|15514.2|256
1634549100000|2021-10-18 09:25:00|15517.9|15516.7|15527.9|15526.7|15527.9|15526.7|15516.9|15515.7|253
1634549400000|2021-10-18 09:30:00|15527.4|15526.2|15519.9|15518.7|15527.9|15526.7|15517.9|15516.7|264
1634549700000|2021-10-18 09:35:00|15519.4|15518.2|15510.9|15509.7|15519.9|15518.7|15508.9|15507.7|342
1634550000000|2021-10-18 09:40:00|15511.4|15510.2|15510.9|15509.7|15513.9|15512.7|15508.4|15507.2|213
1634550300000|2021-10-18 09:45:00|15511.4|15510.2|15505.9|15504.7|15511.9|15510.7|15503.9|15502.7|236
1634550600000|2021-10-18 09:50:00|15505.4|15504.2|15507.9|15506.7|15514.4|15513.2|15505.4|15504.2|188
1634550900000|2021-10-18 09:55:00|15506.9|15505.7|15503.4|15502.2|15509.4|15508.2|15502.9|15501.7|175
1634551200000|2021-10-18 10:00:00|15503.9|15502.7|15509.4|15508.2|15509.9|15508.7|15502.9|15501.7|289
1634551500000|2021-10-18 10:05:00|15509.9|15508.7|15507.9|15506.7|15510.9|15509.7|15505.9|15504.7|231
1634551800000|2021-10-18 10:10:00|15507.4|15506.2|15491.4|15490.2|15507.9|15506.7|15489.9|15488.7|597
1634552100000|2021-10-18 10:15:00|15490.9|15489.7|15490.9|15489.7|15493.9|15492.7|15479.4|15478.2|832
1634552400000|2021-10-18 10:20:00|15491.4|15490.2|15490.9|15489.7|15497.9|15496.7|15490.9|15489.7|395
1634552700000|2021-10-18 10:25:00|15490.4|15489.2|15491.4|15490.2|15493.9|15492.7|15486.9|15485.7|204
1634553000000|2021-10-18 10:30:00|15490.9|15489.7|15495.9|15494.7|15496.9|15495.7|15488.9|15487.7|223
1634553300000|2021-10-18 10:35:00|15495.4|15494.2|15487.4|15486.2|15496.9|15495.7|15486.9|15485.7|294
1634553600000|2021-10-18 10:40:00|15486.9|15485.7|15497.9|15496.7|15497.9|15496.7|15484.9|15483.7|305
1634553900000|2021-10-18 10:45:00|15497.4|15496.2|15492.9|15491.7|15497.9|15496.7|15490.9|15489.7|198
1634554200000|2021-10-18 10:50:00|15491.9|15490.7|15489.9|15488.7|15495.9|15494.7|15487.9|15486.7|218
1634554500000|2021-10-18 10:55:00|15490.4|15489.2|15488.9|15487.7|15495.4|15494.2|15487.9|15486.7|220
1634554800000|2021-10-18 11:00:00|15489.4|15488.2|15495.9|15494.7|15495.9|15494.7|15487.9|15486.7|199
1634555100000|2021-10-18 11:05:00|15495.4|15494.2|15501.4|15500.2|15503.9|15502.7|15491.4|15490.2|346
1634555400000|2021-10-18 11:10:00|15500.9|15499.7|15498.9|15497.7|15500.9|15499.7|15495.9|15494.7|231
1634555700000|2021-10-18 11:15:00|15497.9|15496.7|15501.4|15500.2|15503.4|15502.2|15497.9|15496.7|219
1634556000000|2021-10-18 11:20:00|15500.9|15499.7|15507.9|15506.7|15508.9|15507.7|15499.9|15498.7|275
1634556300000|2021-10-18 11:25:00|15507.4|15506.2|15515.4|15514.2|15516.4|15515.2|15502.4|15501.2|522
1634556600000|2021-10-18 11:30:00|15514.9|15513.7|15503.4|15502.2|15516.4|15515.2|15501.9|15500.7|309
1634556900000|2021-10-18 11:35:00|15502.9|15501.7|15497.9|15496.7|15507.9|15506.7|15495.9|15494.7|268
1634557200000|2021-10-18 11:40:00|15497.8|15496.6|15493.8|15492.6|15497.8|15496.6|15490.8|15489.6|254
1634557500000|2021-10-18 11:45:00|15494.3|15493.1|15496.8|15495.6|15498.8|15497.6|15491.8|15490.6|242
1634557800000|2021-10-18 11:50:00|15496.3|15495.1|15495.8|15494.6|15497.8|15496.6|15493.8|15492.6|129
1634558100000|2021-10-18 11:55:00|15495.3|15494.1|15487.8|15486.6|15496.3|15495.1|15486.8|15485.6|287
1634558400000|2021-10-18 12:00:00|15487.3|15486.1|15466.8|15465.6|15487.8|15486.6|15454.8|15453.6|1813
1634558700000|2021-10-18 12:05:00|15467.3|15466.1|15489.8|15488.6|15491.3|15490.1|15466.8|15465.6|860
1634559000000|2021-10-18 12:10:00|15490.3|15489.1|15473.3|15472.1|15490.8|15489.6|15471.8|15470.6|410
1634559300000|2021-10-18 12:15:00|15473.8|15472.6|15475.8|15474.6|15480.3|15479.1|15471.8|15470.6|322
1634559600000|2021-10-18 12:20:00|15475.3|15474.1|15462.3|15461.1|15477.8|15476.6|15459.3|15458.1|433
1634559900000|2021-10-18 12:25:00|15461.8|15460.6|15463.8|15462.6|15467.8|15466.6|15455.8|15454.6|459
1634560200000|2021-10-18 12:30:00|15462.8|15461.6|15464.8|15463.6|15465.8|15464.6|15454.8|15453.6|369
1634560500000|2021-10-18 12:35:00|15464.3|15463.1|15466.8|15465.6|15467.8|15466.6|15458.8|15457.6|508
1634560800000|2021-10-18 12:40:00|15465.8|15464.6|15458.8|15457.6|15465.8|15464.6|15454.8|15453.6|269
1634561100000|2021-10-18 12:45:00|15459.3|15458.1|15447.3|15446.1|15459.8|15458.6|15444.8|15443.6|501
1634561400000|2021-10-18 12:50:00|15447.8|15446.6|15438.8|15437.6|15449.3|15448.1|15437.3|15436.1|516
1634561700000|2021-10-18 12:55:00|15437.8|15436.6|15443.8|15442.6|15443.8|15442.6|15432.8|15431.6|550
1634562000000|2021-10-18 13:00:00|15443.3|15442.1|15448.3|15447.1|15452.8|15451.6|15439.8|15438.6|670
1634562300000|2021-10-18 13:05:00|15447.8|15446.6|15449.8|15448.6|15451.8|15450.6|15446.3|15445.1|222
1634562600000|2021-10-18 13:10:00|15450.3|15449.1|15446.8|15445.6|15451.3|15450.1|15439.3|15438.1|307
1634562900000|2021-10-18 13:15:00|15446.3|15445.1|15442.3|15441.1|15450.8|15449.6|15440.3|15439.1|294
1634563200000|2021-10-18 13:20:00|15442.8|15441.6|15438.8|15437.6|15446.8|15445.6|15433.8|15432.6|382
1634563500000|2021-10-18 13:25:00|15439.3|15438.1|15445.8|15444.6|15447.8|15446.6|15437.3|15436.1|349
1634563800000|2021-10-18 13:30:00|15446.8|15445.6|15425.8|15424.6|15446.8|15445.6|15425.8|15424.6|1479
1634564100000|2021-10-18 13:35:00|15426.3|15425.1|15432.8|15431.6|15433.8|15432.6|15416.8|15415.6|953
1634564400000|2021-10-18 13:40:00|15433.3|15432.1|15441.8|15440.6|15445.8|15444.6|15424.8|15423.6|958
1634564700000|2021-10-18 13:45:00|15441.3|15440.1|15454.8|15453.6|15458.8|15457.6|15434.8|15433.6|1222
1634565000000|2021-10-18 13:50:00|15455.8|15454.6|15453.3|15452.1|15458.8|15457.6|15445.8|15444.6|809
1634565300000|2021-10-18 13:55:00|15452.8|15451.6|15461.3|15460.1|15462.8|15461.6|15452.3|15451.1|473
1634565600000|2021-10-18 14:00:00|15461.8|15460.6|15459.3|15458.1|15461.8|15460.6|15451.8|15450.6|510
1634565900000|2021-10-18 14:05:00|15458.8|15457.6|15460.8|15459.6|15464.8|15463.6|15449.8|15448.6|563
1634566200000|2021-10-18 14:10:00|15459.9|15458.7|15454.9|15453.7|15460.9|15459.7|15451.9|15450.7|340
1634566500000|2021-10-18 14:15:00|15453.9|15452.7|15442.9|15441.7|15456.9|15455.7|15438.4|15437.2|786
1634566800000|2021-10-18 14:20:00|15443.4|15442.2|15440.9|15439.7|15446.9|15445.7|15436.4|15435.2|435
1634567100000|2021-10-18 14:25:00|15439.9|15438.7|15447.9|15446.7|15451.4|15450.2|15439.9|15438.7|589
1634567400000|2021-10-18 14:30:00|15448.4|15447.2|15438.4|15437.2|15448.9|15447.7|15431.9|15430.7|572
1634567700000|2021-10-18 14:35:00|15437.9|15436.7|15447.9|15446.7|15447.9|15446.7|15430.9|15429.7|359
1634568000000|2021-10-18 14:40:00|15447.4|15446.2|15458.9|15457.7|15462.9|15461.7|15445.4|15444.2|647
1634568300000|2021-10-18 14:45:00|15459.4|15458.2|15463.9|15462.7|15467.4|15466.2|15457.4|15456.2|421
1634568600000|2021-10-18 14:50:00|15463.4|15462.2|15466.4|15465.2|15468.9|15467.7|15462.4|15461.2|546
1634568900000|2021-10-18 14:55:00|15465.9|15464.7|15471.4|15470.2|15472.4|15471.2|15461.4|15460.2|410
1634569200000|2021-10-18 15:00:00|15471.9|15470.7|15472.9|15471.7|15474.4|15473.2|15468.9|15467.7|304
1634569500000|2021-10-18 15:05:00|15472.4|15471.2|15482.4|15481.2|15485.9|15484.7|15468.9|15467.7|796
1634569800000|2021-10-18 15:10:00|15482.9|15481.7|15478.9|15477.7|15482.9|15481.7|15476.4|15475.2|460
1634570100000|2021-10-18 15:15:00|15478.4|15477.2|15482.9|15481.7|15483.9|15482.7|15475.9|15474.7|463
1634570400000|2021-10-18 15:20:00|15483.9|15482.7|15492.9|15491.7|15497.9|15496.7|15481.4|15480.2|862
1634570700000|2021-10-18 15:25:00|15492.4|15491.2|15481.9|15480.7|15493.9|15492.7|15479.9|15478.7|1061
1634571000000|2021-10-18 15:30:00|15481.4|15480.2|15472.8|15470.8|15482.3|15480.3|15470.3|15468.3|1355
1634571300000|2021-10-18 15:35:00|15473.3|15471.3|15470.8|15468.8|15476.3|15474.3|15464.3|15462.3|819
1634571600000|2021-10-18 15:40:00|15471.3|15469.3|15474.3|15472.3|15475.3|15473.3|15469.3|15467.3|325
1634571900000|2021-10-18 15:45:00|15474.8|15472.8|15482.3|15480.3|15482.8|15480.8|15472.3|15470.3|324
1634572200000|2021-10-18 15:50:00|15481.8|15479.8|15487.3|15485.3|15487.3|15485.3|15481.3|15479.3|209
1634572500000|2021-10-18 15:55:00|15486.8|15484.8|15482.3|15480.3|15487.3|15485.3|15482.3|15480.3|144
1634572800000|2021-10-18 16:00:00|15482.8|15480.8|15483.3|15481.3|15486.3|15484.3|15481.3|15479.3|110
1634573100000|2021-10-18 16:05:00|15483.8|15481.8|15482.8|15480.8|15485.3|15483.3|15481.8|15479.8|109
1634573400000|2021-10-18 16:10:00|15483.3|15481.3|15480.8|15478.8|15484.8|15482.8|15480.3|15478.3|92
1634573700000|2021-10-18 16:15:00|15481.3|15479.3|15480.3|15478.3|15483.3|15481.3|15480.3|15478.3|98
1634574000000|2021-10-18 16:20:00|15481.3|15479.3|15479.3|15477.3|15481.3|15479.3|15478.3|15476.3|90
1634574300000|2021-10-18 16:25:00|15478.8|15476.8|15478.8|15476.8|15479.3|15477.3|15474.3|15472.3|152
1634574600000|2021-10-18 16:30:00|15478.3|15476.3|15477.8|15475.8|15480.3|15478.3|15477.3|15475.3|70
1634574900000|2021-10-18 16:35:00|15478.3|15476.3|15469.8|15467.8|15478.3|15476.3|15469.8|15467.8|174
1634575200000|2021-10-18 16:40:00|15469.3|15467.3|15470.8|15468.8|15472.3|15470.3|15469.3|15467.3|51
1634575500000|2021-10-18 16:45:00|15470.3|15468.3|15470.3|15468.3|15471.3|15469.3|15468.3|15466.3|61
1634575800000|2021-10-18 16:50:00|15470.8|15468.8|15468.8|15466.8|15471.3|15469.3|15467.3|15465.3|53
1634576100000|2021-10-18 16:55:00|15469.3|15467.3|15468.3|15466.3|15470.3|15468.3|15462.8|15460.8|223
1634576400000|2021-10-18 17:00:00|15468.8|15466.8|15469.3|15467.3|15470.3|15468.3|15465.3|15463.3|50
1634576700000|2021-10-18 17:05:00|15468.8|15466.8|15468.3|15466.3|15469.8|15467.8|15467.3|15465.3|48
1634577000000|2021-10-18 17:10:00|15468.8|15466.8|15470.3|15468.3|15470.3|15468.3|15466.3|15464.3|53
1634577300000|2021-10-18 17:15:00|15470.8|15468.8|15474.3|15472.3|15475.3|15473.3|15468.8|15466.8|111
1634577600000|2021-10-18 17:20:00|15473.8|15471.8|15473.3|15471.3|15474.3|15472.3|15471.3|15469.3|45
1634577900000|2021-10-18 17:25:00|15472.8|15470.8|15470.8|15468.8|15474.3|15472.3|15470.3|15468.3|63
1634578200000|2021-10-18 17:30:00|15471.3|15469.3|15474.3|15472.3|15474.3|15472.3|15470.8|15468.8|25
1634578500000|2021-10-18 17:35:00|15473.8|15471.8|15472.3|15470.3|15475.3|15473.3|15472.3|15470.3|39
1634578800000|2021-10-18 17:40:00|15471.8|15469.8|15470.3|15468.3|15472.3|15470.3|15467.8|15465.8|85
1634579100000|2021-10-18 17:45:00|15470.8|15468.8|15470.3|15468.3|15472.3|15470.3|15469.3|15467.3|55
1634579400000|2021-10-18 17:50:00|15469.8|15467.8|15469.8|15467.8|15472.3|15470.3|15469.3|15467.3|27
1634579700000|2021-10-18 17:55:00|15469.3|15467.3|15472.3|15470.3|15473.3|15471.3|15468.3|15466.3|52
1634580000000|2021-10-18 18:00:00|15471.8|15469.8|15472.3|15470.3|15472.3|15470.3|15467.3|15465.3|78
1634580300000|2021-10-18 18:05:00|15471.8|15469.8|15471.3|15469.3|15472.8|15470.8|15470.3|15468.3|80
1634580600000|2021-10-18 18:10:00|15470.8|15468.8|15467.3|15465.3|15471.3|15469.3|15467.3|15465.3|42
1634580900000|2021-10-18 18:15:00|15467.8|15465.8|15470.3|15468.3|15471.3|15469.3|15466.8|15464.8|34
1634581200000|2021-10-18 18:20:00|15469.8|15467.8|15467.8|15465.8|15470.3|15468.3|15466.8|15464.8|35
1634581500000|2021-10-18 18:25:00|15467.3|15465.3|15469.8|15467.8|15470.3|15468.3|15463.3|15461.3|50
1634581800000|2021-10-18 18:30:00|15470.3|15468.3|15471.3|15469.3|15472.3|15470.3|15467.8|15465.8|39
1634582100000|2021-10-18 18:35:00|15470.8|15468.8|15471.3|15469.3|15472.3|15470.3|15467.3|15465.3|73
1634582400000|2021-10-18 18:40:00|15471.8|15469.8|15473.3|15471.3|15476.8|15474.8|15471.3|15469.3|97
1634582700000|2021-10-18 18:45:00|15473.8|15471.8|15475.3|15473.3|15475.8|15473.8|15471.8|15469.8|47
1634583000000|2021-10-18 18:50:00|15474.8|15472.8|15481.3|15479.3|15482.3|15480.3|15474.8|15472.8|161
1634583300000|2021-10-18 18:55:00|15481.8|15479.8|15483.3|15481.3|15484.3|15482.3|15481.3|15479.3|86
1634583600000|2021-10-18 19:00:00|15482.8|15480.8|15484.8|15482.8|15485.3|15483.3|15482.3|15480.3|95
1634583900000|2021-10-18 19:05:00|15485.3|15483.3|15481.8|15479.8|15485.8|15483.8|15478.8|15476.8|155
1634584200000|2021-10-18 19:10:00|15481.3|15479.3|15481.3|15479.3|15487.3|15485.3|15481.3|15479.3|54
1634584500000|2021-10-18 19:15:00|15480.8|15478.8|15487.3|15485.3|15487.3|15485.3|15480.3|15478.3|53
1634584800000|2021-10-18 19:20:00|15486.8|15484.8|15488.8|15486.8|15491.3|15489.3|15486.3|15484.3|97
1634585100000|2021-10-18 19:25:00|15488.3|15486.3|15491.3|15489.3|15491.8|15489.8|15485.8|15483.8|184
1634585400000|2021-10-18 19:30:00|15490.8|15488.8|15485.8|15483.8|15491.3|15489.3|15485.8|15483.8|79
1634585700000|2021-10-18 19:35:00|15485.3|15483.3|15486.3|15484.3|15489.3|15487.3|15484.3|15482.3|77
1634586000000|2021-10-18 19:40:00|15485.8|15483.8|15483.3|15481.3|15488.3|15486.3|15482.3|15480.3|75
1634586300000|2021-10-18 19:45:00|15482.8|15480.8|15489.3|15487.3|15493.3|15491.3|15482.8|15480.8|201
1634586600000|2021-10-18 19:50:00|15489.8|15487.8|15490.3|15488.3|15495.3|15493.3|15485.3|15483.3|349
1634586900000|2021-10-18 19:55:00|15489.3|15487.3|15492.8|15490.8|15494.8|15492.8|15484.8|15482.8|391
1634587200000|2021-10-18 20:00:00|15492.2|15487.2|15490.8|15485.8|15494|15489|15487.1|15482.1|5
1634587500000|2021-10-18 20:05:00|15488.2|15483.2|15486.7|15481.7|15489.8|15484.8|15486.7|15481.7|0
1634587800000|2021-10-18 20:10:00|15487.6|15482.6|15493.1|15488.1|15494|15489|15486.7|15481.7|0
1634588100000|2021-10-18 20:15:00|15491.4|15486.4|15487.7|15482.7|15491.4|15486.4|15486.9|15481.9|0
1634588400000|2021-10-18 20:20:00|15488.5|15483.5|15488.6|15483.6|15489.4|15484.4|15487.7|15482.7|0
1634588700000|2021-10-18 20:25:00|15489|15484|15489|15484|15489.4|15484.4|15488.6|15483.6|0
1634589000000|2021-10-18 20:30:00|15489.1|15484.1|15490.7|15485.7|15491.6|15486.6|15489|15484|0
1634589300000|2021-10-18 20:35:00|15489.8|15484.8|15492.4|15487.4|15492.5|15487.5|15489|15484|0
1634589600000|2021-10-18 20:40:00|15491.5|15486.5|15492.2|15487.2|15492.4|15487.4|15490.4|15485.4|0
1634589900000|2021-10-18 20:45:00|15491.4|15486.4|15486.4|15481.4|15491.4|15486.4|15486.4|15481.4|0
1634590200000|2021-10-18 20:50:00|15487.2|15482.2|15490.7|15485.7|15490.7|15485.7|15486.8|15481.8|0
1634590500000|2021-10-18 20:55:00|15491.6|15486.6|15488|15483|15491.6|15486.6|15486.5|15481.5|0
1634590800000|2021-10-18 21:00:00|15488.1|15483.1|15489.1|15484.1|15489.7|15484.7|15487.5|15482.5|0
1634591100000|2021-10-18 21:05:00|15489.2|15484.2|15489.7|15484.7|15490.1|15485.1|15489.2|15484.2|0
1634591400000|2021-10-18 21:10:00|15489.9|15484.9|15490.1|15485.1|15490.1|15485.1|15489.9|15484.9|0
1634591700000|2021-10-18 21:15:00|15491|15486|15489.5|15484.5|15491.2|15486.2|15489.5|15484.5|0
1634592000000|2021-10-18 21:20:00|15489.3|15484.3|15489.3|15484.3|15490.1|15485.1|15489.1|15484.1|0
1634592300000|2021-10-18 21:25:00|15489.2|15484.2|15489.2|15484.2|15489.8|15484.8|15489.1|15484.1|0
1634592900000|2021-10-18 21:35:00|15489.4|15484.4|15489.2|15484.2|15489.6|15484.6|15489|15484|0
1634593200000|2021-10-18 21:40:00|15489|15484|15489.5|15484.5|15489.6|15484.6|15488.8|15483.8|0
1634593500000|2021-10-18 21:45:00|15489.2|15484.2|15488.8|15483.8|15489.2|15484.2|15488.8|15483.8|0
1634593800000|2021-10-18 21:50:00|15488.3|15483.3|15488.6|15483.6|15488.6|15483.6|15487.9|15482.9|0
1634594100000|2021-10-18 21:55:00|15488.1|15483.1|15489|15484|15489.3|15484.3|15487.4|15482.4|0
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15484.9|15479.9|15489.5|15484.5|15484.9|15479.9|0
1634594700000|2021-10-18 22:05:00|15485.8|15480.8|15485.7|15480.7|15486.6|15481.6|15484.9|15479.9|0
1634595000000|2021-10-18 22:10:00|15486.6|15481.6|15484.4|15479.4|15487.7|15482.7|15484.2|15479.2|0
1634595300000|2021-10-18 22:15:00|15485.2|15480.2|15480.9|15475.9|15485.2|15480.2|15480.9|15475.9|0
1634595600000|2021-10-18 22:20:00|15480.8|15475.8|15478.4|15473.4|15481.3|15476.3|15477.5|15472.5|0
1634595900000|2021-10-18 22:25:00|15477.5|15472.5|15478.3|15473.3|15480.2|15475.2|15477.5|15472.5|0
1634596200000|2021-10-18 22:30:00|15479.1|15474.1|15479.3|15474.3|15481|15476|15478.4|15473.4|0
1634596500000|2021-10-18 22:35:00|15478.4|15473.4|15477.5|15472.5|15478.4|15473.4|15475.5|15470.5|0
1634596800000|2021-10-18 22:40:00|15477.4|15472.4|15474.7|15469.7|15478.3|15473.3|15473.9|15468.9|0
1634597100000|2021-10-18 22:45:00|15475.6|15470.6|15475.7|15470.7|15475.8|15470.8|15473.9|15468.9|0
1634597400000|2021-10-18 22:50:00|15476.6|15471.6|15478.1|15473.1|15480.7|15475.7|15476.6|15471.6|0
1634597700000|2021-10-18 22:55:00|15477.2|15472.2|15470.5|15465.5|15477.6|15472.6|15469.7|15464.7|0
1634598000000|2021-10-18 23:00:00|15470.6|15465.6|15467.4|15462.4|15474.2|15469.2|15466|15461|0
1634598300000|2021-10-18 23:05:00|15465|15460|15465.6|15460.6|15465.9|15460.9|15462.7|15457.7|0
1634598600000|2021-10-18 23:10:00|15466.4|15461.4|15468.3|15463.3|15470|15465|15466.4|15461.4|0
1634598900000|2021-10-18 23:15:00|15467.8|15462.8|15469.3|15464.3|15469.3|15464.3|15465.7|15460.7|0
1634599200000|2021-10-18 23:20:00|15468.4|15463.4|15470.7|15465.7|15471.6|15466.6|15468|15463|0
1634599500000|2021-10-18 23:25:00|15469.8|15464.8|15471.8|15466.8|15472.7|15467.7|15468|15463|0
1634599800000|2021-10-18 23:30:00|15473.6|15468.6|15476|15471|15479.9|15474.9|15473.6|15468.6|0
1634600100000|2021-10-18 23:35:00|15476.4|15471.4|15475.9|15470.9|15476.9|15471.9|15475.2|15470.2|0
1634600400000|2021-10-18 23:40:00|15475.1|15470.1|15483.6|15478.6|15486.2|15481.2|15475.1|15470.1|0
1634600700000|2021-10-18 23:45:00|15482.7|15477.7|15482|15477|15483.8|15478.8|15480.2|15475.2|0
1634601000000|2021-10-18 23:50:00|15482.5|15477.5|15480.7|15475.7|15483.1|15478.1|15477.9|15472.9|0
1634601300000|2021-10-18 23:55:00|15479.9|15474.9|15482.4|15477.4|15483.2|15478.2|15479|15474|0
1634601600000|2021-10-19 00:00:00|15483.2|15478.2|15487.3|15482.3|15489.2|15484.2|15481.5|15476.5|0
1634601900000|2021-10-19 00:05:00|15486.4|15481.4|15493.4|15488.4|15494.3|15489.3|15483|15478|0
1634602200000|2021-10-19 00:10:00|15493.8|15488.8|15498.1|15493.1|15499|15494|15493.4|15488.4|0
1634602500000|2021-10-19 00:15:00|15499|15494|15514.8|15510.8|15524.8|15520.8|15498.1|15493.1|181
1634602800000|2021-10-19 00:20:00|15515.3|15511.3|15508.8|15504.8|15518.8|15514.8|15507.3|15503.3|39
1634603100000|2021-10-19 00:25:00|15509.3|15505.3|15506.3|15502.3|15509.3|15505.3|15505.3|15501.3|13
1634603400000|2021-10-19 00:30:00|15505.8|15501.8|15509.3|15505.3|15510.8|15506.8|15505.8|15501.8|13
1634603700000|2021-10-19 00:35:00|15509.8|15505.8|15495.8|15491.8|15509.8|15505.8|15495.8|15491.8|29
1634604000000|2021-10-19 00:40:00|15496.3|15492.3|15495.3|15491.3|15496.3|15492.3|15490.3|15486.3|20
1634604300000|2021-10-19 00:45:00|15494.8|15490.8|15497.3|15493.3|15499.8|15495.8|15489.3|15485.3|10
1634604600000|2021-10-19 00:50:00|15496.8|15492.8|15493.8|15489.8|15496.8|15492.8|15491.8|15487.8|30
1634604900000|2021-10-19 00:55:00|15493.3|15489.3|15497.3|15493.3|15502.3|15498.3|15489.8|15485.8|30
1634605200000|2021-10-19 01:00:00|15497.8|15493.8|15492.3|15488.3|15499.3|15495.3|15491.8|15487.8|35
1634605500000|2021-10-19 01:05:00|15491.8|15487.8|15488.8|15484.8|15491.8|15487.8|15487.3|15483.3|37
1634605800000|2021-10-19 01:10:00|15488.3|15484.3|15487.3|15483.3|15488.3|15484.3|15482.8|15478.8|29
1634606100000|2021-10-19 01:15:00|15485.3|15481.3|15484.8|15480.8|15487.8|15483.8|15481.8|15477.8|17
1634606400000|2021-10-19 01:20:00|15485.3|15481.3|15481.3|15477.3|15492.8|15488.8|15481.3|15477.3|28
1634606700000|2021-10-19 01:25:00|15481.8|15477.8|15485.3|15481.3|15485.8|15481.8|15481.3|15477.3|9
1634607000000|2021-10-19 01:30:00|15485.8|15481.8|15495.8|15491.8|15495.8|15491.8|15480.8|15476.8|51
1634607300000|2021-10-19 01:35:00|15495.3|15491.3|15494.8|15490.8|15501.8|15497.8|15494.3|15490.3|21
1634607600000|2021-10-19 01:40:00|15495.3|15491.3|15496.3|15492.3|15497.3|15493.3|15494.8|15490.8|3
1634607900000|2021-10-19 01:45:00|15497.8|15493.8|15499.8|15495.8|15507.8|15503.8|15497.8|15493.8|63
1634608200000|2021-10-19 01:50:00|15500.3|15496.3|15509.3|15505.3|15509.3|15505.3|15496.8|15492.8|30
1634608500000|2021-10-19 01:55:00|15509.8|15505.8|15507.8|15503.8|15513.3|15509.3|15507.3|15503.3|42
1634608800000|2021-10-19 02:00:00|15508.3|15504.3|15510.8|15506.8|15511.8|15507.8|15507.8|15503.8|16
1634609100000|2021-10-19 02:05:00|15511.3|15507.3|15505.3|15501.3|15511.3|15507.3|15505.3|15501.3|8
1634609400000|2021-10-19 02:10:00|15505.8|15501.8|15503.8|15499.8|15505.8|15501.8|15501.3|15497.3|22
1634609700000|2021-10-19 02:15:00|15504.3|15500.3|15505.3|15501.3|15506.3|15502.3|15502.3|15498.3|19
1634610000000|2021-10-19 02:20:00|15504.8|15500.8|15500.3|15496.3|15505.3|15501.3|15498.8|15494.8|19
1634610300000|2021-10-19 02:25:00|15500.8|15496.8|15503.3|15499.3|15503.3|15499.3|15500.3|15496.3|10
1634610600000|2021-10-19 02:30:00|15503.8|15499.8|15499.8|15495.8|15506.3|15502.3|15498.8|15494.8|26
1634610900000|2021-10-19 02:35:00|15500.3|15496.3|15497.3|15493.3|15500.3|15496.3|15497.3|15493.3|21
1634611200000|2021-10-19 02:40:00|15496.3|15492.3|15496.3|15492.3|15499.3|15495.3|15493.3|15489.3|20
1634611500000|2021-10-19 02:45:00|15495.8|15491.8|15500.8|15496.8|15500.8|15496.8|15495.3|15491.3|20
1634611800000|2021-10-19 02:50:00|15501.3|15497.3|15497.8|15493.8|15502.8|15498.8|15497.8|15493.8|13
1634612100000|2021-10-19 02:55:00|15498.3|15494.3|15498.3|15494.3|15499.8|15495.8|15497.3|15493.3|6
1634612400000|2021-10-19 03:00:00|15497.8|15493.8|15500.8|15496.8|15501.8|15497.8|15497.8|15493.8|5
1634612700000|2021-10-19 03:05:00|15501.3|15497.3|15498.3|15494.3|15501.3|15497.3|15498.3|15494.3|13
1634613000000|2021-10-19 03:10:00|15497.8|15493.8|15501.8|15497.8|15502.8|15498.8|15497.8|15493.8|16
1634613300000|2021-10-19 03:15:00|15501.3|15497.3|15496.3|15492.3|15501.3|15497.3|15495.8|15491.8|9
1634613600000|2021-10-19 03:20:00|15495.8|15491.8|15494.3|15490.3|15496.8|15492.8|15493.8|15489.8|6
1634613900000|2021-10-19 03:25:00|15494.8|15490.8|15493.8|15489.8|15496.3|15492.3|15493.3|15489.3|9
1634614200000|2021-10-19 03:30:00|15494.3|15490.3|15500.3|15496.3|15501.3|15497.3|15493.8|15489.8|17
1634614500000|2021-10-19 03:35:00|15500.8|15496.8|15501.8|15497.8|15502.3|15498.3|15499.8|15495.8|10
1634614800000|2021-10-19 03:40:00|15500.8|15496.8|15504.3|15500.3|15508.3|15504.3|15500.8|15496.8|23
1634615100000|2021-10-19 03:45:00|15503.8|15499.8|15504.8|15500.8|15506.3|15502.3|15503.3|15499.3|5
1634615400000|2021-10-19 03:50:00|15504.3|15500.3|15505.3|15501.3|15505.3|15501.3|15503.3|15499.3|2
1634615700000|2021-10-19 03:55:00|15504.8|15500.8|15503.8|15499.8|15504.8|15500.8|15501.8|15497.8|7
1634616000000|2021-10-19 04:00:00|15503.3|15499.3|15503.8|15499.8|15505.3|15501.3|15503.3|15499.3|5
1634616300000|2021-10-19 04:05:00|15503.3|15499.3|15502.3|15498.3|15503.8|15499.8|15501.3|15497.3|19
1634616600000|2021-10-19 04:10:00|15501.8|15497.8|15502.8|15498.8|15504.3|15500.3|15501.8|15497.8|3
1634616900000|2021-10-19 04:15:00|15504.3|15500.3|15499.8|15495.8|15505.3|15501.3|15498.3|15494.3|23
1634617200000|2021-10-19 04:20:00|15499.3|15495.3|15502.8|15498.8|15502.8|15498.8|15499.3|15495.3|4
1634617500000|2021-10-19 04:25:00|15503.3|15499.3|15502.8|15498.8|15503.3|15499.3|15501.3|15497.3|10
1634617800000|2021-10-19 04:30:00|15502.3|15498.3|15503.8|15499.8|15504.8|15500.8|15501.3|15497.3|11
1634618100000|2021-10-19 04:35:00|15502.3|15498.3|15498.3|15494.3|15502.3|15498.3|15497.3|15493.3|13
1634618400000|2021-10-19 04:40:00|15498.8|15494.8|15498.8|15494.8|15499.3|15495.3|15497.3|15493.3|10
1634618700000|2021-10-19 04:45:00|15499.3|15495.3|15493.3|15489.3|15499.3|15495.3|15492.3|15488.3|12
1634619000000|2021-10-19 04:50:00|15492.8|15488.8|15492.8|15488.8|15493.3|15489.3|15490.8|15486.8|19
1634619300000|2021-10-19 04:55:00|15492.3|15488.3|15496.3|15492.3|15498.3|15494.3|15492.3|15488.3|29
1634619600000|2021-10-19 05:00:00|15495.3|15491.3|15495.8|15491.8|15499.3|15495.3|15494.8|15490.8|12
1634619900000|2021-10-19 05:05:00|15495.3|15491.3|15495.8|15491.8|15497.3|15493.3|15492.3|15488.3|39
1634620200000|2021-10-19 05:10:00|15495.3|15491.3|15494.8|15490.8|15498.8|15494.8|15493.8|15489.8|29
1634620500000|2021-10-19 05:15:00|15495.3|15491.3|15495.8|15491.8|15498.3|15494.3|15493.8|15489.8|13
1634620800000|2021-10-19 05:20:00|15496.3|15492.3|15498.3|15494.3|15499.8|15495.8|15495.8|15491.8|33
1634621100000|2021-10-19 05:25:00|15497.8|15493.8|15499.3|15495.3|15500.3|15496.3|15496.8|15492.8|11
1634621400000|2021-10-19 05:30:00|15499.8|15495.8|15503.8|15499.8|15504.3|15500.3|15499.3|15495.3|19
1634621700000|2021-10-19 05:35:00|15504.3|15500.3|15503.3|15499.3|15506.3|15502.3|15503.3|15499.3|24
1634622000000|2021-10-19 05:40:00|15503.8|15499.8|15511.3|15507.3|15512.8|15508.8|15503.8|15499.8|59
1634622300000|2021-10-19 05:45:00|15510.8|15506.8|15513.8|15509.8|15514.3|15510.3|15508.3|15504.3|71
1634622600000|2021-10-19 05:50:00|15513.3|15509.3|15509.3|15505.3|15515.3|15511.3|15509.3|15505.3|46
1634622900000|2021-10-19 05:55:00|15508.8|15504.8|15518.3|15514.3|15519.3|15515.3|15508.3|15504.3|50
1634623200000|2021-10-19 06:00:00|15517.3|15515.3|15520.8|15518.8|15522.3|15520.3|15503.3|15501.3|342
1634623500000|2021-10-19 06:05:00|15521.3|15519.3|15505.8|15503.8|15521.3|15519.3|15504.3|15502.3|263
1634623800000|2021-10-19 06:10:00|15506.3|15504.3|15506.8|15504.8|15508.8|15506.8|15502.3|15500.3|140
1634624100000|2021-10-19 06:15:00|15507.3|15505.3|15512.8|15510.8|15516.8|15514.8|15506.3|15504.3|139
1634624400000|2021-10-19 06:20:00|15513.3|15511.3|15515.8|15513.8|15522.3|15520.3|15508.3|15506.3|244
1634624700000|2021-10-19 06:25:00|15516.3|15514.3|15513.3|15511.3|15520.8|15518.8|15511.8|15509.8|65
1634625000000|2021-10-19 06:30:00|15512.8|15510.8|15524.8|15522.8|15527.3|15525.3|15510.8|15508.8|209
1634625300000|2021-10-19 06:35:00|15525.3|15523.3|15517.8|15515.8|15525.3|15523.3|15515.3|15513.3|89
1634625600000|2021-10-19 06:40:00|15517.3|15515.3|15516.8|15514.8|15518.8|15516.8|15510.3|15508.3|164
1634625900000|2021-10-19 06:45:00|15517.3|15515.3|15520.8|15518.8|15526.3|15524.3|15515.3|15513.3|181
1634626200000|2021-10-19 06:50:00|15521.3|15519.3|15523.8|15521.8|15524.8|15522.8|15515.8|15513.8|140
1634626500000|2021-10-19 06:55:00|15524.3|15522.3|15518.8|15516.8|15525.3|15523.3|15516.8|15514.8|239
1634626800000|2021-10-19 07:00:00|15518.4|15517.2|15496.9|15495.7|15518.4|15517.2|15474.9|15473.7|2287
1634627100000|2021-10-19 07:05:00|15497.4|15496.2|15472.9|15471.7|15497.4|15496.2|15468.9|15467.7|1411
1634627400000|2021-10-19 07:10:00|15473.4|15472.2|15462.4|15461.2|15474.4|15473.2|15453.9|15452.7|1513
1634627700000|2021-10-19 07:15:00|15461.9|15460.7|15467.9|15466.7|15475.9|15474.7|15453.9|15452.7|739
1634628000000|2021-10-19 07:20:00|15467.4|15466.2|15463.9|15462.7|15478.9|15477.7|15460.4|15459.2|580
1634628300000|2021-10-19 07:25:00|15464.4|15463.2|15472.4|15471.2|15476.4|15475.2|15463.4|15462.2|537
1634628600000|2021-10-19 07:30:00|15472.9|15471.7|15479.9|15478.7|15484.9|15483.7|15471.9|15470.7|689
1634628900000|2021-10-19 07:35:00|15480.4|15479.2|15473.9|15472.7|15481.4|15480.2|15464.4|15463.2|553
1634629200000|2021-10-19 07:40:00|15473.4|15472.2|15469.9|15468.7|15477.9|15476.7|15465.9|15464.7|306
1634629500000|2021-10-19 07:45:00|15470.4|15469.2|15464.9|15463.7|15474.9|15473.7|15463.4|15462.2|228
1634629800000|2021-10-19 07:50:00|15464.4|15463.2|15469.4|15468.2|15469.9|15468.7|15454.9|15453.7|417
1634630100000|2021-10-19 07:55:00|15469.9|15468.7|15467.4|15466.2|15471.4|15470.2|15464.9|15463.7|282
1634630400000|2021-10-19 08:00:00|15466.9|15465.7|15467.4|15466.2|15473.9|15472.7|15461.4|15460.2|427
1634630700000|2021-10-19 08:05:00|15466.9|15465.7|15492.4|15491.2|15495.9|15494.7|15464.9|15463.7|746
1634631000000|2021-10-19 08:10:00|15492.9|15491.7|15485.4|15484.2|15492.9|15491.7|15482.9|15481.7|414
1634631300000|2021-10-19 08:15:00|15485.9|15484.7|15498.9|15497.7|15501.4|15500.2|15485.4|15484.2|688
1634631600000|2021-10-19 08:20:00|15499.9|15498.7|15496.4|15495.2|15502.4|15501.2|15492.4|15491.2|364
1634631900000|2021-10-19 08:25:00|15495.9|15494.7|15489.9|15488.7|15497.4|15496.2|15485.9|15484.7|376
1634632200000|2021-10-19 08:30:00|15490.4|15489.2|15477.9|15476.7|15491.9|15490.7|15474.4|15473.2|329
1634632500000|2021-10-19 08:35:00|15478.4|15477.2|15476.9|15475.7|15483.4|15482.2|15473.9|15472.7|327
1634632800000|2021-10-19 08:40:00|15476.4|15475.2|15473.9|15472.7|15479.9|15478.7|15472.4|15471.2|275
1634633100000|2021-10-19 08:45:00|15474.4|15473.2|15478.9|15477.7|15481.9|15480.7|15471.9|15470.7|267
1634633400000|2021-10-19 08:50:00|15479.4|15478.2|15468.9|15467.7|15481.9|15480.7|15467.4|15466.2|333
1634633700000|2021-10-19 08:55:00|15468.4|15467.2|15470.4|15469.2|15476.9|15475.7|15466.9|15465.7|286
1634634000000|2021-10-19 09:00:00|15469.9|15468.7|15473.9|15472.7|15475.9|15474.7|15465.9|15464.7|255
1634634300000|2021-10-19 09:05:00|15473.4|15472.2|15470.9|15469.7|15474.9|15473.7|15469.9|15468.7|150
1634634600000|2021-10-19 09:10:00|15471.4|15470.2|15475.4|15474.2|15476.9|15475.7|15467.4|15466.2|239
1634634900000|2021-10-19 09:15:00|15475.9|15474.7|15468.9|15467.7|15476.9|15475.7|15467.9|15466.7|163
1634635200000|2021-10-19 09:20:00|15469.4|15468.2|15477.5|15476.3|15477.5|15476.3|15468.9|15467.7|188
1634635500000|2021-10-19 09:25:00|15477|15475.8|15478|15476.8|15480|15478.8|15474|15472.8|235
1634635800000|2021-10-19 09:30:00|15478.5|15477.3|15475.5|15474.3|15481|15479.8|15471.5|15470.3|229
1634636100000|2021-10-19 09:35:00|15476|15474.8|15476.5|15475.3|15480|15478.8|15474.5|15473.3|218
1634636400000|2021-10-19 09:40:00|15475.5|15474.3|15479.5|15478.3|15480|15478.8|15473.5|15472.3|172
1634636700000|2021-10-19 09:45:00|15479|15477.8|15480|15478.8|15484|15482.8|15477.5|15476.3|126
1634637000000|2021-10-19 09:50:00|15480.5|15479.3|15481.5|15480.3|15481.5|15480.3|15477.5|15476.3|103
1634637300000|2021-10-19 09:55:00|15482|15480.8|15477.5|15476.3|15482.5|15481.3|15473|15471.8|147
1634637600000|2021-10-19 10:00:00|15478|15476.8|15475|15473.8|15482.5|15481.3|15474.5|15473.3|220
1634637900000|2021-10-19 10:05:00|15475.5|15474.3|15481|15479.8|15482.5|15481.3|15475.5|15474.3|162
1634638200000|2021-10-19 10:10:00|15480.5|15479.3|15482.5|15481.3|15483.5|15482.3|15479.5|15478.3|115
1634638500000|2021-10-19 10:15:00|15482|15480.8|15479.5|15478.3|15484|15482.8|15478.5|15477.3|148
1634638800000|2021-10-19 10:20:00|15480|15478.8|15480.5|15479.3|15482.5|15481.3|15478.5|15477.3|85
1634639100000|2021-10-19 10:25:00|15480|15478.8|15490|15488.8|15490.5|15489.3|15479.5|15478.3|236
1634639400000|2021-10-19 10:30:00|15490.5|15489.3|15495.1|15493.9|15499.1|15497.9|15488.5|15487.3|248
1634639700000|2021-10-19 10:35:00|15494.6|15493.4|15498.1|15496.9|15499.6|15498.4|15493.6|15492.4|144
1634640000000|2021-10-19 10:40:00|15498.6|15497.4|15498.6|15497.4|15499.6|15498.4|15495.6|15494.4|206
1634640300000|2021-10-19 10:45:00|15498.1|15496.9|15498.6|15497.4|15500.6|15499.4|15497.6|15496.4|208
1634640600000|2021-10-19 10:50:00|15499.1|15497.9|15510.1|15508.9|15510.1|15508.9|15497.6|15496.4|299
1634640900000|2021-10-19 10:55:00|15509.6|15508.4|15500.6|15499.4|15510.6|15509.4|15498.6|15497.4|421
1634641200000|2021-10-19 11:00:00|15500.1|15498.9|15494.1|15492.9|15500.6|15499.4|15492.6|15491.4|278
1634641500000|2021-10-19 11:05:00|15494.6|15493.4|15484.1|15482.9|15494.6|15493.4|15482.6|15481.4|414
1634641800000|2021-10-19 11:10:00|15484.6|15483.4|15493.1|15491.9|15494.1|15492.9|15482.6|15481.4|245
1634642100000|2021-10-19 11:15:00|15493.6|15492.4|15499.1|15497.9|15499.6|15498.4|15491.6|15490.4|248
1634642400000|2021-10-19 11:20:00|15499.6|15498.4|15495.6|15494.4|15499.6|15498.4|15492.6|15491.4|199
1634642700000|2021-10-19 11:25:00|15495.1|15493.9|15504.1|15502.9|15504.6|15503.4|15494.1|15492.9|172
1634643000000|2021-10-19 11:30:00|15503.6|15502.4|15495.6|15494.4|15504.1|15502.9|15491.1|15489.9|280
1634643300000|2021-10-19 11:35:00|15496.1|15494.9|15494.1|15492.9|15497.6|15496.4|15492.6|15491.4|303
1634643600000|2021-10-19 11:40:00|15495|15493.8|15495.5|15494.3|15497.5|15496.3|15493|15491.8|296
1634643900000|2021-10-19 11:45:00|15495|15493.8|15492.5|15491.3|15496.5|15495.3|15491.5|15490.3|493
1634644200000|2021-10-19 11:50:00|15493|15491.8|15494.5|15493.3|15494.5|15493.3|15491.5|15490.3|227
1634644500000|2021-10-19 11:55:00|15495|15493.8|15497.5|15496.3|15498.5|15497.3|15494.5|15493.3|127
1634644800000|2021-10-19 12:00:00|15497|15495.8|15495.5|15494.3|15498|15496.8|15493.5|15492.3|236
1634645100000|2021-10-19 12:05:00|15494.5|15493.3|15490.5|15489.3|15495|15493.8|15488.5|15487.3|342
1634645400000|2021-10-19 12:10:00|15491|15489.8|15494.5|15493.3|15496.5|15495.3|15490.5|15489.3|159
1634645700000|2021-10-19 12:15:00|15494|15492.8|15499|15497.8|15501|15499.8|15491.5|15490.3|249
1634646000000|2021-10-19 12:20:00|15498.5|15497.3|15494.5|15493.3|15501|15499.8|15493.5|15492.3|213
1634646300000|2021-10-19 12:25:00|15495|15493.8|15496.5|15495.3|15499.5|15498.3|15494.5|15493.3|160
1634646600000|2021-10-19 12:30:00|15496|15494.8|15497.5|15496.3|15499.5|15498.3|15495|15493.8|193
1634646900000|2021-10-19 12:35:00|15498|15496.8|15503.5|15502.3|15504|15502.8|15497.5|15496.3|190
1634647200000|2021-10-19 12:40:00|15504|15502.8|15498.5|15497.3|15504.5|15503.3|15496|15494.8|206
1634647500000|2021-10-19 12:45:00|15498|15496.8|15503.5|15502.3|15503.5|15502.3|15496.5|15495.3|187
1634647800000|2021-10-19 12:50:00|15504|15502.8|15500|15498.8|15508.5|15507.3|15499.5|15498.3|240
1634648100000|2021-10-19 12:55:00|15500.5|15499.3|15496|15494.8|15503|15501.8|15494.5|15493.3|199
1634648400000|2021-10-19 13:00:00|15495.5|15494.3|15496|15494.8|15498|15496.8|15486|15484.8|371
1634648700000|2021-10-19 13:05:00|15496.5|15495.3|15491.5|15490.3|15496.5|15495.3|15489|15487.8|234
1634649000000|2021-10-19 13:10:00|15492|15490.8|15495|15493.8|15495.5|15494.3|15488|15486.8|219
1634649300000|2021-10-19 13:15:00|15495.5|15494.3|15506|15504.8|15506|15504.8|15495|15493.8|357
1634649600000|2021-10-19 13:20:00|15505.5|15504.3|15507|15505.8|15510.5|15509.3|15504|15502.8|296
1634649900000|2021-10-19 13:25:00|15507.5|15506.3|15502.5|15501.3|15511.5|15510.3|15502.5|15501.3|338
1634650200000|2021-10-19 13:30:00|15503|15501.8|15502.5|15501.3|15509.5|15508.3|15496|15494.8|655
1634650500000|2021-10-19 13:35:00|15503|15501.8|15504.5|15503.3|15506.5|15505.3|15499.5|15498.3|564
1634650800000|2021-10-19 13:40:00|15505|15503.8|15505|15503.8|15525.5|15524.3|15504|15502.8|1025
1634651100000|2021-10-19 13:45:00|15505.5|15504.3|15506.5|15505.3|15517|15515.8|15499.5|15498.3|592
1634651400000|2021-10-19 13:50:00|15507.5|15506.3|15508.5|15507.3|15513.5|15512.3|15504.5|15503.3|263
1634651700000|2021-10-19 13:55:00|15509|15507.8|15504|15502.8|15509.5|15508.3|15498.5|15497.3|330
1634652000000|2021-10-19 14:00:00|15504.5|15503.3|15517.5|15516.3|15517.5|15516.3|15503.5|15502.3|422
1634652300000|2021-10-19 14:05:00|15518|15516.8|15518|15516.8|15519.5|15518.3|15510|15508.8|662
1634652600000|2021-10-19 14:10:00|15518.3|15517.1|15520.8|15519.6|15529.8|15528.6|15516.8|15515.6|583
1634652900000|2021-10-19 14:15:00|15521.8|15520.6|15519.8|15518.6|15522.8|15521.6|15515.8|15514.6|416
1634653200000|2021-10-19 14:20:00|15519.3|15518.1|15515.8|15514.6|15519.8|15518.6|15510.8|15509.6|360
1634653500000|2021-10-19 14:25:00|15516.3|15515.1|15519.8|15518.6|15522.8|15521.6|15514.8|15513.6|262
1634653800000|2021-10-19 14:30:00|15519.3|15518.1|15511.8|15510.6|15519.8|15518.6|15510.8|15509.6|380
1634654100000|2021-10-19 14:35:00|15512.3|15511.1|15513.8|15512.6|15514.8|15513.6|15506.8|15505.6|343
1634654400000|2021-10-19 14:40:00|15514.3|15513.1|15508.3|15507.1|15517.8|15516.6|15508.3|15507.1|294
1634654700000|2021-10-19 14:45:00|15508.8|15507.6|15506.8|15505.6|15511.3|15510.1|15505.8|15504.6|231
1634655000000|2021-10-19 14:50:00|15506.3|15505.1|15509.8|15508.6|15512.8|15511.6|15504.8|15503.6|433
1634655300000|2021-10-19 14:55:00|15510.3|15509.1|15516.8|15515.6|15517.8|15516.6|15508.8|15507.6|781
1634655600000|2021-10-19 15:00:00|15517.3|15516.1|15522.8|15521.6|15523.8|15522.6|15512.8|15511.6|432
1634655900000|2021-10-19 15:05:00|15522.3|15521.1|15521.8|15520.6|15526.8|15525.6|15519.8|15518.6|377
1634656200000|2021-10-19 15:10:00|15522.3|15521.1|15523.8|15522.6|15524.8|15523.6|15518.8|15517.6|370
1634656500000|2021-10-19 15:15:00|15524.3|15523.1|15520.8|15519.6|15525.8|15524.6|15518.8|15517.6|333
1634656800000|2021-10-19 15:20:00|15521.3|15520.1|15521.8|15520.6|15529.8|15528.6|15520.8|15519.6|554
1634657100000|2021-10-19 15:25:00|15522.3|15521.1|15526.8|15525.6|15527.8|15526.6|15520.8|15519.6|929
1634657400000|2021-10-19 15:30:00|15527.2|15525.2|15517.2|15515.2|15527.2|15525.2|15515.7|15513.7|1102
1634657700000|2021-10-19 15:35:00|15518.2|15516.2|15516.2|15514.2|15522.2|15520.2|15516.2|15514.2|520
1634658000000|2021-10-19 15:40:00|15515.7|15513.7|15519.2|15517.2|15521.2|15519.2|15515.7|15513.7|209
1634658300000|2021-10-19 15:45:00|15518.7|15516.7|15518.2|15516.2|15522.2|15520.2|15516.2|15514.2|326
1634658600000|2021-10-19 15:50:00|15517.7|15515.7|15518.2|15516.2|15520.7|15518.7|15516.2|15514.2|130
1634658900000|2021-10-19 15:55:00|15518.7|15516.7|15521.2|15519.2|15522.2|15520.2|15517.2|15515.2|111
1634659200000|2021-10-19 16:00:00|15520.7|15518.7|15517.2|15515.2|15521.2|15519.2|15516.2|15514.2|135
1634659500000|2021-10-19 16:05:00|15517.7|15515.7|15514.2|15512.2|15517.7|15515.7|15513.2|15511.2|96
1634659800000|2021-10-19 16:10:00|15514.7|15512.7|15520.2|15518.2|15520.7|15518.7|15514.2|15512.2|100
1634660100000|2021-10-19 16:15:00|15519.7|15517.7|15515.2|15513.2|15520.2|15518.2|15515.2|15513.2|73
1634660400000|2021-10-19 16:20:00|15514.7|15512.7|15511.2|15509.2|15515.2|15513.2|15510.2|15508.2|94
1634660700000|2021-10-19 16:25:00|15510.7|15508.7|15510.7|15508.7|15512.7|15510.7|15509.2|15507.2|80
1634661000000|2021-10-19 16:30:00|15511.2|15509.2|15514.2|15512.2|15515.7|15513.7|15510.7|15508.7|46
1634661300000|2021-10-19 16:35:00|15513.7|15511.7|15515.2|15513.2|15518.2|15516.2|15512.7|15510.7|254
1634661600000|2021-10-19 16:40:00|15515.7|15513.7|15520.2|15518.2|15520.2|15518.2|15515.2|15513.2|101
1634661900000|2021-10-19 16:45:00|15519.7|15517.7|15515.2|15513.2|15520.2|15518.2|15515.2|15513.2|72
1634662200000|2021-10-19 16:50:00|15514.7|15512.7|15516.7|15514.7|15517.2|15515.2|15514.2|15512.2|65
1634662500000|2021-10-19 16:55:00|15516.2|15514.2|15517.2|15515.2|15519.7|15517.7|15516.2|15514.2|101
1634662800000|2021-10-19 17:00:00|15516.7|15514.7|15512.2|15510.2|15517.2|15515.2|15511.7|15509.7|136
1634663100000|2021-10-19 17:05:00|15512.7|15510.7|15514.2|15512.2|15515.2|15513.2|15510.2|15508.2|38
1634663400000|2021-10-19 17:10:00|15514.7|15512.7|15514.2|15512.2|15514.7|15512.7|15511.2|15509.2|40
1634663700000|2021-10-19 17:15:00|15513.7|15511.7|15515.2|15513.2|15515.2|15513.2|15513.2|15511.2|37
1634664000000|2021-10-19 17:20:00|15514.7|15512.7|15518.2|15516.2|15519.2|15517.2|15514.2|15512.2|139
1634664300000|2021-10-19 17:25:00|15517.2|15515.2|15515.2|15513.2|15517.2|15515.2|15513.2|15511.2|51
1634664600000|2021-10-19 17:30:00|15515.7|15513.7|15516.2|15514.2|15518.2|15516.2|15515.2|15513.2|104
1634664900000|2021-10-19 17:35:00|15515.7|15513.7|15517.7|15515.7|15518.2|15516.2|15514.2|15512.2|45
1634665200000|2021-10-19 17:40:00|15518.2|15516.2|15517.2|15515.2|15518.2|15516.2|15514.7|15512.7|22
1634665500000|2021-10-19 17:45:00|15517.7|15515.7|15517.2|15515.2|15518.2|15516.2|15516.7|15514.7|14
1634665800000|2021-10-19 17:50:00|15517.7|15515.7|15517.2|15515.2|15519.2|15517.2|15516.2|15514.2|43
1634666100000|2021-10-19 17:55:00|15518.2|15516.2|15513.7|15511.7|15519.2|15517.2|15513.7|15511.7|94
1634666400000|2021-10-19 18:00:00|15513.2|15511.2|15511.2|15509.2|15514.2|15512.2|15510.7|15508.7|84
1634666700000|2021-10-19 18:05:00|15512.2|15510.2|15509.2|15507.2|15512.2|15510.2|15509.2|15507.2|27
1634667000000|2021-10-19 18:10:00|15509.7|15507.7|15512.2|15510.2|15512.7|15510.7|15509.2|15507.2|77
1634667300000|2021-10-19 18:15:00|15511.2|15509.2|15512.7|15510.7|15513.2|15511.2|15510.2|15508.2|39
1634667600000|2021-10-19 18:20:00|15512.2|15510.2|15509.2|15507.2|15513.2|15511.2|15508.2|15506.2|58
1634667900000|2021-10-19 18:25:00|15509.7|15507.7|15505.2|15503.2|15510.2|15508.2|15504.2|15502.2|99
1634668200000|2021-10-19 18:30:00|15505.7|15503.7|15500.2|15498.2|15507.2|15505.2|15497.2|15495.2|266
1634668500000|2021-10-19 18:35:00|15500.7|15498.7|15499.2|15497.2|15500.7|15498.7|15495.2|15493.2|126
1634668800000|2021-10-19 18:40:00|15498.7|15496.7|15503.2|15501.2|15503.2|15501.2|15497.7|15495.7|88
1634669100000|2021-10-19 18:45:00|15502.2|15500.2|15503.7|15501.7|15504.2|15502.2|15499.2|15497.2|62
1634669400000|2021-10-19 18:50:00|15504.2|15502.2|15503.2|15501.2|15506.2|15504.2|15501.7|15499.7|51
1634669700000|2021-10-19 18:55:00|15503.7|15501.7|15506.2|15504.2|15507.2|15505.2|15502.2|15500.2|40
1634670000000|2021-10-19 19:00:00|15505.7|15503.7|15504.2|15502.2|15506.2|15504.2|15503.2|15501.2|59
1634670300000|2021-10-19 19:05:00|15504.7|15502.7|15508.2|15506.2|15509.2|15507.2|15504.2|15502.2|67
1634670600000|2021-10-19 19:10:00|15507.7|15505.7|15509.2|15507.2|15510.2|15508.2|15505.2|15503.2|118
1634670900000|2021-10-19 19:15:00|15508.7|15506.7|15516.2|15514.2|15516.7|15514.7|15508.7|15506.7|162
1634671200000|2021-10-19 19:20:00|15515.7|15513.7|15506.2|15504.2|15516.2|15514.2|15506.2|15504.2|110
1634671500000|2021-10-19 19:25:00|15506.7|15504.7|15513.2|15511.2|15514.2|15512.2|15506.2|15504.2|73
1634671800000|2021-10-19 19:30:00|15512.7|15510.7|15508.2|15506.2|15513.2|15511.2|15505.2|15503.2|224
1634672100000|2021-10-19 19:35:00|15508.7|15506.7|15506.2|15504.2|15511.2|15509.2|15505.2|15503.2|59
1634672400000|2021-10-19 19:40:00|15505.7|15503.7|15502.7|15500.7|15507.7|15505.7|15502.2|15500.2|71
1634672700000|2021-10-19 19:45:00|15503.2|15501.2|15505.2|15503.2|15507.2|15505.2|15502.2|15500.2|96
1634673000000|2021-10-19 19:50:00|15505.7|15503.7|15505.7|15503.7|15510.2|15508.2|15504.2|15502.2|235
1634673300000|2021-10-19 19:55:00|15505.2|15503.2|15509.7|15507.7|15513.2|15511.2|15498.7|15496.7|366
1634673600000|2021-10-19 20:00:00|15513.3|15508.3|15526.8|15521.8|15526.8|15521.8|15509.8|15504.8|5
1634673900000|2021-10-19 20:05:00|15525.1|15520.1|15522.3|15517.3|15526.8|15521.8|15519.7|15514.7|0
1634674200000|2021-10-19 20:10:00|15521.5|15516.5|15519.4|15514.4|15522.6|15517.6|15518.6|15513.6|0
1634674500000|2021-10-19 20:15:00|15520.3|15515.3|15523.5|15518.5|15526.3|15521.3|15519.1|15514.1|0
1634674800000|2021-10-19 20:20:00|15524.4|15519.4|15524.7|15519.7|15525.6|15520.6|15523.4|15518.4|0
1634675100000|2021-10-19 20:25:00|15523.8|15518.8|15530.7|15525.7|15530.7|15525.7|15523.8|15518.8|0
1634675400000|2021-10-19 20:30:00|15529.9|15524.9|15527|15522|15529.9|15524.9|15525.4|15520.4|0
1634675700000|2021-10-19 20:35:00|15527.3|15522.3|15527.5|15522.5|15529.2|15524.2|15526.3|15521.3|0
1634676000000|2021-10-19 20:40:00|15528.4|15523.4|15525.5|15520.5|15529.9|15524.9|15525.5|15520.5|0
1634676300000|2021-10-19 20:45:00|15524.7|15519.7|15523.7|15518.7|15527.2|15522.2|15523.7|15518.7|0
1634676600000|2021-10-19 20:50:00|15523.4|15518.4|15525.8|15520.8|15527.7|15522.7|15523.4|15518.4|0
1634676900000|2021-10-19 20:55:00|15524.9|15519.9|15523.1|15518.1|15525|15520|15522.8|15517.8|0
1634677200000|2021-10-19 21:00:00|15522.1|15517.1|15520.8|15515.8|15522.9|15517.9|15519.9|15514.9|0
1634677500000|2021-10-19 21:05:00|15520.9|15515.9|15520.8|15515.8|15520.9|15515.9|15520.7|15515.7|0
1634677800000|2021-10-19 21:10:00|15520.7|15515.7|15520.8|15515.8|15521.1|15516.1|15520.7|15515.7|0
1634678100000|2021-10-19 21:15:00|15521|15516|15520.5|15515.5|15521.1|15516.1|15520.4|15515.4|0
1634678400000|2021-10-19 21:20:00|15520.3|15515.3|15520.4|15515.4|15520.4|15515.4|15520.3|15515.3|0
1634678700000|2021-10-19 21:25:00|15520.5|15515.5|15521|15516|15521|15516|15520.5|15515.5|0
1634679000000|2021-10-19 21:30:00|15521.3|15516.3|15521.9|15516.9|15521.9|15516.9|15521.1|15516.1|0
1634679300000|2021-10-19 21:35:00|15521.6|15516.6|15521.2|15516.2|15522|15517|15521|15516|0
1634679600000|2021-10-19 21:40:00|15521.1|15516.1|15521.3|15516.3|15521.3|15516.3|15521|15516|0
1634679900000|2021-10-19 21:45:00|15521|15516|15520.7|15515.7|15521.5|15516.5|15520.6|15515.6|0
1634680200000|2021-10-19 21:50:00|15520.8|15515.8|15521.2|15516.2|15521.2|15516.2|15520.7|15515.7|0
1634680500000|2021-10-19 21:55:00|15521.1|15516.1|15522.4|15517.4|15522.5|15517.5|15521.1|15516.1|0
1634680800000|2021-10-19 22:00:00|15524.7|15519.7|15517.6|15512.6|15525.3|15520.3|15516.7|15511.7|0
1634681100000|2021-10-19 22:05:00|15516.7|15511.7|15515.5|15510.5|15517.6|15512.6|15514.6|15509.6|0
1634681400000|2021-10-19 22:10:00|15516.3|15511.3|15516|15511|15516.9|15511.9|15515.1|15510.1|0
1634681700000|2021-10-19 22:15:00|15516.9|15511.9|15513.5|15508.5|15516.9|15511.9|15512|15507|0
1634682000000|2021-10-19 22:20:00|15514.3|15509.3|15520|15515|15520.5|15515.5|15513.5|15508.5|0
1634682300000|2021-10-19 22:25:00|15520.5|15515.5|15516.9|15511.9|15520.5|15515.5|15516.1|15511.1|0
1634682600000|2021-10-19 22:30:00|15516.1|15511.1|15512.9|15507.9|15516.1|15511.1|15512.9|15507.9|0
1634682900000|2021-10-19 22:35:00|15512.8|15507.8|15512|15507|15515.4|15510.4|15511.1|15506.1|0
1634683200000|2021-10-19 22:40:00|15512.8|15507.8|15515|15510|15516.3|15511.3|15512|15507|0
1634683500000|2021-10-19 22:45:00|15514.6|15509.6|15513.9|15508.9|15515.6|15510.6|15512.1|15507.1|0
1634683800000|2021-10-19 22:50:00|15513.1|15508.1|15515.6|15510.6|15516.4|15511.4|15513|15508|0
1634684100000|2021-10-19 22:55:00|15516.4|15511.4|15515.8|15510.8|15519|15514|15515.6|15510.6|0
1634684400000|2021-10-19 23:00:00|15515.7|15510.7|15514.9|15509.9|15516.6|15511.6|15513.9|15508.9|0
1634684700000|2021-10-19 23:05:00|15514|15509|15516.7|15511.7|15517.4|15512.4|15513.1|15508.1|0
1634685000000|2021-10-19 23:10:00|15517.5|15512.5|15519.6|15514.6|15519.6|15514.6|15517|15512|0
1634685300000|2021-10-19 23:15:00|15520.4|15515.4|15518|15513|15522.2|15517.2|15518|15513|0
1634685600000|2021-10-19 23:20:00|15518.4|15513.4|15517.7|15512.7|15519.1|15514.1|15517.4|15512.4|0
1634685900000|2021-10-19 23:25:00|15517.3|15512.3|15520.3|15515.3|15520.3|15515.3|15516|15511|0
1634686200000|2021-10-19 23:30:00|15521.2|15516.2|15521.2|15516.2|15521.2|15516.2|15518.6|15513.6|0
1634686500000|2021-10-19 23:35:00|15522.1|15517.1|15528.9|15523.9|15528.9|15523.9|15522.1|15517.1|0
1634686800000|2021-10-19 23:40:00|15528.1|15523.1|15525.4|15520.4|15529|15524|15525.4|15520.4|0
1634687100000|2021-10-19 23:45:00|15525|15520|15530.9|15525.9|15531.3|15526.3|15523.5|15518.5|0
1634687400000|2021-10-19 23:50:00|15531.7|15526.7|15529.5|15524.5|15533.8|15528.8|15529.5|15524.5|0
1634687700000|2021-10-19 23:55:00|15529.9|15524.9|15529.7|15524.7|15531.2|15526.2|15528.8|15523.8|0
1634688000000|2021-10-20 00:00:00|15531.4|15526.4|15528.7|15523.7|15533.1|15528.1|15527.9|15522.9|0
1634688300000|2021-10-20 00:05:00|15528.3|15523.3|15520.2|15515.2|15529.5|15524.5|15518.4|15513.4|0
1634688600000|2021-10-20 00:10:00|15520.6|15515.6|15526.5|15521.5|15526.5|15521.5|15519.3|15514.3|0
1634688900000|2021-10-20 00:15:00|15525.5|15520.5|15516.2|15512.2|15527.2|15523.2|15514.7|15510.7|120
1634689200000|2021-10-20 00:20:00|15515.7|15511.7|15514.7|15510.7|15518.2|15514.2|15514.7|15510.7|30
1634689500000|2021-10-20 00:25:00|15515.2|15511.2|15517.7|15513.7|15519.7|15515.7|15512.7|15508.7|59
1634689800000|2021-10-20 00:30:00|15517.2|15513.2|15519.7|15515.7|15519.7|15515.7|15512.7|15508.7|34
1634690100000|2021-10-20 00:35:00|15520.2|15516.2|15522.7|15518.7|15524.7|15520.7|15518.7|15514.7|14
1634690400000|2021-10-20 00:40:00|15522.2|15518.2|15528.7|15524.7|15528.7|15524.7|15522.2|15518.2|20
1634690700000|2021-10-20 00:45:00|15529.2|15525.2|15522.7|15518.7|15532.2|15528.2|15522.7|15518.7|40
1634691000000|2021-10-20 00:50:00|15522.2|15518.2|15525.2|15521.2|15526.7|15522.7|15517.7|15513.7|51
1634691300000|2021-10-20 00:55:00|15524.7|15520.7|15520.7|15516.7|15525.2|15521.2|15520.2|15516.2|8
1634691600000|2021-10-20 01:00:00|15520.2|15516.2|15517.7|15513.7|15521.7|15517.7|15517.2|15513.2|20
1634691900000|2021-10-20 01:05:00|15517.2|15513.2|15514.7|15510.7|15518.7|15514.7|15510.2|15506.2|33
1634692200000|2021-10-20 01:10:00|15513.2|15509.2|15511.2|15507.2|15513.7|15509.7|15511.2|15507.2|21
1634692500000|2021-10-20 01:15:00|15510.2|15506.2|15512.2|15508.2|15513.2|15509.2|15507.7|15503.7|28
1634692800000|2021-10-20 01:20:00|15512.7|15508.7|15522.2|15518.2|15523.2|15519.2|15512.2|15508.2|27
1634693100000|2021-10-20 01:25:00|15523.7|15519.7|15524.7|15520.7|15525.2|15521.2|15520.2|15516.2|9
1634693400000|2021-10-20 01:30:00|15524.2|15520.2|15524.7|15520.7|15526.2|15522.2|15521.7|15517.7|45
1634693700000|2021-10-20 01:35:00|15525.2|15521.2|15527.7|15523.7|15528.7|15524.7|15520.7|15516.7|74
1634694000000|2021-10-20 01:40:00|15527.2|15523.2|15519.2|15515.2|15527.7|15523.7|15518.7|15514.7|24
1634694300000|2021-10-20 01:45:00|15517.7|15513.7|15517.7|15513.7|15518.7|15514.7|15513.2|15509.2|10
1634694600000|2021-10-20 01:50:00|15517.2|15513.2|15517.7|15513.7|15520.2|15516.2|15516.7|15512.7|6
1634694900000|2021-10-20 01:55:00|15518.2|15514.2|15517.2|15513.2|15519.7|15515.7|15514.7|15510.7|3
1634695200000|2021-10-20 02:00:00|15517.7|15513.7|15515.7|15511.7|15518.7|15514.7|15514.2|15510.2|8
1634695500000|2021-10-20 02:05:00|15516.2|15512.2|15513.2|15509.2|15516.7|15512.7|15510.7|15506.7|4
1634695800000|2021-10-20 02:10:00|15512.2|15508.2|15508.7|15504.7|15515.2|15511.2|15508.2|15504.2|14
1634696100000|2021-10-20 02:15:00|15508.2|15504.2|15511.7|15507.7|15511.7|15507.7|15506.7|15502.7|22
1634696400000|2021-10-20 02:20:00|15511.2|15507.2|15505.7|15501.7|15512.7|15508.7|15505.2|15501.2|17
1634696700000|2021-10-20 02:25:00|15505.2|15501.2|15508.7|15504.7|15511.2|15507.2|15502.7|15498.7|25
1634697000000|2021-10-20 02:30:00|15508.2|15504.2|15504.7|15500.7|15508.2|15504.2|15504.2|15500.2|18
1634697300000|2021-10-20 02:35:00|15505.2|15501.2|15506.7|15502.7|15510.2|15506.2|15501.7|15497.7|19
1634697600000|2021-10-20 02:40:00|15506.2|15502.2|15507.7|15503.7|15509.7|15505.7|15505.7|15501.7|6
1634697900000|2021-10-20 02:45:00|15507.2|15503.2|15508.7|15504.7|15509.7|15505.7|15505.7|15501.7|3
1634698200000|2021-10-20 02:50:00|15509.2|15505.2|15509.2|15505.2|15510.2|15506.2|15507.2|15503.2|5
1634698500000|2021-10-20 02:55:00|15509.7|15505.7|15509.2|15505.2|15510.2|15506.2|15507.7|15503.7|1
1634698800000|2021-10-20 03:00:00|15509.7|15505.7|15508.7|15504.7|15511.7|15507.7|15507.7|15503.7|5
1634699100000|2021-10-20 03:05:00|15509.2|15505.2|15509.2|15505.2|15510.7|15506.7|15507.7|15503.7|5
1634699400000|2021-10-20 03:10:00|15508.7|15504.7|15509.2|15505.2|15512.7|15508.7|15507.7|15503.7|18
1634699700000|2021-10-20 03:15:00|15508.7|15504.7|15509.7|15505.7|15510.7|15506.7|15507.7|15503.7|14
1634700000000|2021-10-20 03:20:00|15509.2|15505.2|15514.7|15510.7|15515.2|15511.2|15509.2|15505.2|11
1634700300000|2021-10-20 03:25:00|15515.2|15511.2|15516.7|15512.7|15518.2|15514.2|15515.2|15511.2|12
1634700600000|2021-10-20 03:30:00|15516.2|15512.2|15515.7|15511.7|15518.2|15514.2|15514.2|15510.2|15
1634700900000|2021-10-20 03:35:00|15516.2|15512.2|15514.7|15510.7|15517.2|15513.2|15514.7|15510.7|7
1634701200000|2021-10-20 03:40:00|15514.2|15510.2|15515.7|15511.7|15517.2|15513.2|15513.2|15509.2|12
1634701500000|2021-10-20 03:45:00|15516.2|15512.2|15517.7|15513.7|15519.2|15515.2|15516.2|15512.2|19
1634701800000|2021-10-20 03:50:00|15517.2|15513.2|15515.7|15511.7|15517.7|15513.7|15515.2|15511.2|11
1634702100000|2021-10-20 03:55:00|15516.2|15512.2|15521.7|15517.7|15523.7|15519.7|15516.2|15512.2|20
1634702400000|2021-10-20 04:00:00|15522.2|15518.2|15519.2|15515.2|15523.2|15519.2|15518.7|15514.7|25
1634702700000|2021-10-20 04:05:00|15518.7|15514.7|15516.7|15512.7|15518.7|15514.7|15515.7|15511.7|16
1634703000000|2021-10-20 04:10:00|15517.2|15513.2|15517.2|15513.2|15517.7|15513.7|15516.2|15512.2|1
1634703300000|2021-10-20 04:15:00|15516.7|15512.7|15516.2|15512.2|15517.2|15513.2|15515.7|15511.7|0
1634703600000|2021-10-20 04:20:00|15515.7|15511.7|15515.2|15511.2|15516.2|15512.2|15514.7|15510.7|2
1634703900000|2021-10-20 04:25:00|15515.7|15511.7|15515.7|15511.7|15516.2|15512.2|15514.7|15510.7|3
1634704200000|2021-10-20 04:30:00|15516.2|15512.2|15518.2|15514.2|15519.2|15515.2|15515.7|15511.7|12
1634704500000|2021-10-20 04:35:00|15517.7|15513.7|15519.7|15515.7|15520.2|15516.2|15517.7|15513.7|3
1634704800000|2021-10-20 04:40:00|15520.2|15516.2|15518.7|15514.7|15520.2|15516.2|15517.7|15513.7|4
1634705100000|2021-10-20 04:45:00|15518.2|15514.2|15519.2|15515.2|15519.7|15515.7|15518.2|15514.2|1
1634705400000|2021-10-20 04:50:00|15518.7|15514.7|15518.2|15514.2|15519.7|15515.7|15517.2|15513.2|10
1634705700000|2021-10-20 04:55:00|15518.7|15514.7|15516.7|15512.7|15519.7|15515.7|15515.7|15511.7|8
1634706000000|2021-10-20 05:00:00|15517.2|15513.2|15514.7|15510.7|15518.2|15514.2|15514.2|15510.2|26
1634706300000|2021-10-20 05:05:00|15514.2|15510.2|15510.7|15506.7|15516.7|15512.7|15509.2|15505.2|35
1634706600000|2021-10-20 05:10:00|15510.2|15506.2|15507.2|15503.2|15510.7|15506.7|15504.2|15500.2|30
1634706900000|2021-10-20 05:15:00|15508.2|15504.2|15507.2|15503.2|15510.2|15506.2|15504.7|15500.7|42
1634707200000|2021-10-20 05:20:00|15506.7|15502.7|15504.7|15500.7|15507.7|15503.7|15502.7|15498.7|19
1634707500000|2021-10-20 05:25:00|15505.2|15501.2|15507.7|15503.7|15508.2|15504.2|15504.7|15500.7|10
1634707800000|2021-10-20 05:30:00|15507.2|15503.2|15505.2|15501.2|15507.2|15503.2|15503.2|15499.2|18
1634708100000|2021-10-20 05:35:00|15505.7|15501.7|15505.7|15501.7|15507.2|15503.2|15505.2|15501.2|9
1634708400000|2021-10-20 05:40:00|15506.2|15502.2|15506.2|15502.2|15509.7|15505.7|15505.7|15501.7|17
1634708700000|2021-10-20 05:45:00|15506.7|15502.7|15505.7|15501.7|15508.2|15504.2|15505.2|15501.2|17
1634709000000|2021-10-20 05:50:00|15506.2|15502.2|15510.2|15506.2|15511.7|15507.7|15506.2|15502.2|29
1634709300000|2021-10-20 05:55:00|15510.7|15506.7|15509.2|15505.2|15512.2|15508.2|15508.2|15504.2|20
1634709600000|2021-10-20 06:00:00|15508.2|15506.2|15499.7|15497.7|15513.2|15511.2|15494.2|15492.2|262
1634709900000|2021-10-20 06:05:00|15500.2|15498.2|15493.7|15491.7|15500.2|15498.2|15491.7|15489.7|159
1634710200000|2021-10-20 06:10:00|15493.2|15491.2|15494.7|15492.7|15497.2|15495.2|15491.2|15489.2|91
1634710500000|2021-10-20 06:15:00|15494.2|15492.2|15483.7|15481.7|15495.7|15493.7|15483.2|15481.2|191
1634710800000|2021-10-20 06:20:00|15484.2|15482.2|15475.7|15473.7|15485.7|15483.7|15472.7|15470.7|255
1634711100000|2021-10-20 06:25:00|15475.2|15473.2|15475.2|15473.2|15477.2|15475.2|15469.2|15467.2|260
1634711400000|2021-10-20 06:30:00|15475.7|15473.7|15480.2|15478.2|15482.2|15480.2|15472.7|15470.7|205
1634711700000|2021-10-20 06:35:00|15479.7|15477.7|15473.2|15471.2|15479.7|15477.7|15470.2|15468.2|266
1634712000000|2021-10-20 06:40:00|15473.7|15471.7|15481.2|15479.2|15481.2|15479.2|15473.2|15471.2|75
1634712300000|2021-10-20 06:45:00|15481.7|15479.7|15480.7|15478.7|15484.2|15482.2|15477.2|15475.2|103
1634712600000|2021-10-20 06:50:00|15480.2|15478.2|15488.2|15486.2|15489.2|15487.2|15479.2|15477.2|178
1634712900000|2021-10-20 06:55:00|15488.7|15486.7|15487.2|15485.2|15489.7|15487.7|15477.7|15475.7|372
1634713200000|2021-10-20 07:00:00|15486.8|15485.6|15480.3|15479.1|15490.8|15489.6|15466.3|15465.1|1721
1634713500000|2021-10-20 07:05:00|15479.8|15478.6|15495.3|15494.1|15497.8|15496.6|15469.3|15468.1|958
1634713800000|2021-10-20 07:10:00|15495.8|15494.6|15516.8|15515.6|15522.8|15521.6|15488.3|15487.1|1332
1634714100000|2021-10-20 07:15:00|15516.3|15515.1|15551.3|15550.1|15556.8|15555.6|15511.8|15510.6|1812
1634714400000|2021-10-20 07:20:00|15551.8|15550.6|15565.8|15564.6|15567.3|15566.1|15543.3|15542.1|1174
1634714700000|2021-10-20 07:25:00|15567.8|15566.6|15561.8|15560.6|15573.8|15572.6|15559.3|15558.1|1064
1634715000000|2021-10-20 07:30:00|15561.3|15560.1|15551.8|15550.6|15566.8|15565.6|15549.3|15548.1|1041
1634715300000|2021-10-20 07:35:00|15552.3|15551.1|15555.3|15554.1|15555.8|15554.6|15543.3|15542.1|671
1634715600000|2021-10-20 07:40:00|15555.8|15554.6|15553.8|15552.6|15559.3|15558.1|15550.3|15549.1|549
1634715900000|2021-10-20 07:45:00|15553.3|15552.1|15536.3|15535.1|15555.8|15554.6|15535.8|15534.6|724
1634716200000|2021-10-20 07:50:00|15535.8|15534.6|15533.8|15532.6|15540.8|15539.6|15532.8|15531.6|413
1634716500000|2021-10-20 07:55:00|15533.3|15532.1|15515.3|15514.1|15533.3|15532.1|15508.8|15507.6|1185
1634716800000|2021-10-20 08:00:00|15515.8|15514.6|15520.3|15519.1|15520.3|15519.1|15503.8|15502.6|770
1634717100000|2021-10-20 08:05:00|15520.8|15519.6|15520.3|15519.1|15530.3|15529.1|15515.8|15514.6|573
1634717400000|2021-10-20 08:10:00|15519.8|15518.6|15536.7|15535.5|15537.2|15536|15518.8|15517.6|393
1634717700000|2021-10-20 08:15:00|15537.2|15536|15535.2|15534|15537.2|15536|15519.7|15518.5|431
1634718000000|2021-10-20 08:20:00|15534.7|15533.5|15536.7|15535.5|15539.2|15538|15525.7|15524.5|436
1634718300000|2021-10-20 08:25:00|15537.2|15536|15531.2|15530|15539.2|15538|15531.2|15530|346
1634718600000|2021-10-20 08:30:00|15531.7|15530.5|15534.7|15533.5|15538.7|15537.5|15531.7|15530.5|229
1634718900000|2021-10-20 08:35:00|15535.2|15534|15535.7|15534.5|15541.7|15540.5|15530.2|15529|387
1634719200000|2021-10-20 08:40:00|15536.2|15535|15536.2|15535|15536.7|15535.5|15529.7|15528.5|250
1634719500000|2021-10-20 08:45:00|15535.7|15534.5|15544.2|15543|15545.2|15544|15535.2|15534|436
1634719800000|2021-10-20 08:50:00|15544.7|15543.5|15545.7|15544.5|15552.7|15551.5|15542.7|15541.5|361
1634720100000|2021-10-20 08:55:00|15546.2|15545|15546.7|15545.5|15549.7|15548.5|15542.2|15541|295
1634720400000|2021-10-20 09:00:00|15546.2|15545|15543.7|15542.5|15547.2|15546|15541.7|15540.5|215
1634720700000|2021-10-20 09:05:00|15544.2|15543|15544.2|15543|15548.2|15547|15540.2|15539|213
1634721000000|2021-10-20 09:10:00|15543.7|15542.5|15539.2|15538|15545.7|15544.5|15539.2|15538|146
1634721300000|2021-10-20 09:15:00|15538.7|15537.5|15534.7|15533.5|15540.7|15539.5|15532.7|15531.5|249
1634721600000|2021-10-20 09:20:00|15535.2|15534|15526.7|15525.5|15535.2|15534|15523.7|15522.5|367
1634721900000|2021-10-20 09:25:00|15527.2|15526|15536.7|15535.5|15536.7|15535.5|15526.7|15525.5|248
1634722200000|2021-10-20 09:30:00|15537.2|15536|15531.7|15530.5|15540.2|15539|15527.7|15526.5|224
1634722500000|2021-10-20 09:35:00|15532.2|15531|15531.7|15530.5|15538.2|15537|15531.7|15530.5|167
1634722800000|2021-10-20 09:40:00|15530.7|15529.5|15526.7|15525.5|15531.7|15530.5|15524.7|15523.5|204
1634723100000|2021-10-20 09:45:00|15527.2|15526|15526.7|15525.5|15529.7|15528.5|15522.7|15521.5|210
1634723400000|2021-10-20 09:50:00|15526.2|15525|15531.7|15530.5|15535.7|15534.5|15526.2|15525|275
1634723700000|2021-10-20 09:55:00|15532.2|15531|15533.2|15532|15535.7|15534.5|15530.7|15529.5|183
1634724000000|2021-10-20 10:00:00|15533.7|15532.5|15529.2|15528|15536.2|15535|15526.7|15525.5|211
1634724300000|2021-10-20 10:05:00|15528.7|15527.5|15532.7|15531.5|15532.7|15531.5|15526.2|15525|154
1634724600000|2021-10-20 10:10:00|15532.2|15531|15534.2|15533|15536.7|15535.5|15529.7|15528.5|159
1634724900000|2021-10-20 10:15:00|15534.7|15533.5|15529.7|15528.5|15537.7|15536.5|15528.7|15527.5|219
1634725200000|2021-10-20 10:20:00|15530.2|15529|15529.2|15528|15531.2|15530|15522.7|15521.5|315
1634725500000|2021-10-20 10:25:00|15528.7|15527.5|15532.7|15531.5|15535.7|15534.5|15528.7|15527.5|174
1634725800000|2021-10-20 10:30:00|15532.2|15531|15535.7|15534.5|15535.7|15534.5|15530.2|15529|133
1634726100000|2021-10-20 10:35:00|15536.2|15535|15533.7|15532.5|15538.2|15537|15532.7|15531.5|143
1634726400000|2021-10-20 10:40:00|15534.2|15533|15539.2|15538|15540.7|15539.5|15531.7|15530.5|247
1634726700000|2021-10-20 10:45:00|15538.7|15537.5|15539.2|15538|15540.7|15539.5|15536.7|15535.5|189
1634727000000|2021-10-20 10:50:00|15539.7|15538.5|15539.7|15538.5|15539.7|15538.5|15535.2|15534|329
1634727300000|2021-10-20 10:55:00|15540.2|15539|15538.2|15537|15542.2|15541|15534.7|15533.5|231
1634727600000|2021-10-20 11:00:00|15537.7|15536.5|15533.7|15532.5|15540.7|15539.5|15533.7|15532.5|177
1634727900000|2021-10-20 11:05:00|15534.2|15533|15537.7|15536.5|15542.2|15541|15533.7|15532.5|390
1634728200000|2021-10-20 11:10:00|15537.2|15536|15533.2|15532|15538.7|15537.5|15531.7|15530.5|103
1634728500000|2021-10-20 11:15:00|15532.7|15531.5|15534.7|15533.5|15537.7|15536.5|15532.7|15531.5|148
1634728800000|2021-10-20 11:20:00|15533.7|15532.5|15534.7|15533.5|15539.7|15538.5|15530.7|15529.5|304
1634729100000|2021-10-20 11:25:00|15535.2|15534|15533.2|15532|15537.7|15536.5|15532.7|15531.5|166
1634729400000|2021-10-20 11:30:00|15532.7|15531.5|15528.7|15527.5|15535.7|15534.5|15528.7|15527.5|156
1634729700000|2021-10-20 11:35:00|15529.2|15528|15526.7|15525.5|15530.7|15529.5|15526.7|15525.5|153
1634730000000|2021-10-20 11:40:00|15526.8|15525.6|15527.8|15526.6|15529.8|15528.6|15524.8|15523.6|301
1634730300000|2021-10-20 11:45:00|15528.3|15527.1|15522.3|15521.1|15528.8|15527.6|15517.3|15516.1|336
1634730600000|2021-10-20 11:50:00|15521.8|15520.6|15515.8|15514.6|15522.8|15521.6|15514.3|15513.1|277
1634730900000|2021-10-20 11:55:00|15515.3|15514.1|15513.3|15512.1|15516.3|15515.1|15512.8|15511.6|201
1634731200000|2021-10-20 12:00:00|15513.8|15512.6|15513.8|15512.6|15517.3|15516.1|15512.3|15511.1|176
1634731500000|2021-10-20 12:05:00|15513.3|15512.1|15518.8|15517.6|15520.8|15519.6|15513.3|15512.1|359
1634731800000|2021-10-20 12:10:00|15519.3|15518.1|15531.8|15530.6|15532.8|15531.6|15518.8|15517.6|337
1634732100000|2021-10-20 12:15:00|15531.3|15530.1|15526.8|15525.6|15534.3|15533.1|15525.8|15524.6|355
1634732400000|2021-10-20 12:20:00|15527.3|15526.1|15525.8|15524.6|15529.8|15528.6|15524.8|15523.6|270
1634732700000|2021-10-20 12:25:00|15525.3|15524.1|15525.8|15524.6|15529.8|15528.6|15522.8|15521.6|334
1634733000000|2021-10-20 12:30:00|15525.3|15524.1|15524.8|15523.6|15526.3|15525.1|15519.8|15518.6|275
1634733300000|2021-10-20 12:35:00|15524.3|15523.1|15517.8|15516.6|15524.8|15523.6|15516.8|15515.6|228
1634733600000|2021-10-20 12:40:00|15517.3|15516.1|15504.3|15503.1|15518.3|15517.1|15501.8|15500.6|468
1634733900000|2021-10-20 12:45:00|15504.8|15503.6|15501.8|15500.6|15504.8|15503.6|15495.8|15494.6|627
1634734200000|2021-10-20 12:50:00|15502.3|15501.1|15482.8|15481.6|15502.8|15501.6|15482.3|15481.1|579
1634734500000|2021-10-20 12:55:00|15483.3|15482.1|15470.8|15469.6|15489.3|15488.1|15470.3|15469.1|713
1634734800000|2021-10-20 13:00:00|15471.3|15470.1|15476.3|15475.1|15477.8|15476.6|15463.8|15462.6|851
1634735100000|2021-10-20 13:05:00|15475.8|15474.6|15491.8|15490.6|15492.3|15491.1|15474.8|15473.6|735
1634735400000|2021-10-20 13:10:00|15492.3|15491.1|15490.8|15489.6|15497.8|15496.6|15488.3|15487.1|447
1634735700000|2021-10-20 13:15:00|15491.3|15490.1|15492.3|15491.1|15495.8|15494.6|15490.8|15489.6|270
1634736000000|2021-10-20 13:20:00|15492.8|15491.6|15498.8|15497.6|15500.8|15499.6|15491.8|15490.6|239
1634736300000|2021-10-20 13:25:00|15498.3|15497.1|15499.8|15498.6|15500.8|15499.6|15495.8|15494.6|328
1634736600000|2021-10-20 13:30:00|15498.8|15497.6|15487.8|15486.6|15498.8|15497.6|15484.3|15483.1|707
1634736900000|2021-10-20 13:35:00|15488.3|15487.1|15478.8|15477.6|15491.8|15490.6|15477.8|15476.6|587
1634737200000|2021-10-20 13:40:00|15478.3|15477.1|15477.8|15476.6|15486.3|15485.1|15474.8|15473.6|437
1634737500000|2021-10-20 13:45:00|15478.3|15477.1|15480.3|15479.1|15488.8|15487.6|15475.8|15474.6|543
1634737800000|2021-10-20 13:50:00|15479.8|15478.6|15476.8|15475.6|15480.8|15479.6|15469.8|15468.6|829
1634738100000|2021-10-20 13:55:00|15477.3|15476.1|15475.8|15474.6|15479.8|15478.6|15472.8|15471.6|386
1634738400000|2021-10-20 14:00:00|15475.3|15474.1|15478.3|15477.1|15482.8|15481.6|15473.8|15472.6|408
1634738700000|2021-10-20 14:05:00|15478.8|15477.6|15493.8|15492.6|15494.8|15493.6|15474.8|15473.6|635
1634739000000|2021-10-20 14:10:00|15494.3|15493.1|15516.8|15515.6|15522.8|15521.6|15491.8|15490.6|991
1634739300000|2021-10-20 14:15:00|15517.3|15516.1|15516.8|15515.6|15524.8|15523.6|15512.8|15511.6|669
1634739600000|2021-10-20 14:20:00|15517.3|15516.1|15518.3|15517.1|15522.8|15521.6|15515.3|15514.1|334
1634739900000|2021-10-20 14:25:00|15517.8|15516.6|15526.8|15525.6|15526.8|15525.6|15516.8|15515.6|441
1634740200000|2021-10-20 14:30:00|15526.3|15525.1|15527.3|15526.1|15533.3|15532.1|15523.8|15522.6|617
1634740500000|2021-10-20 14:35:00|15527.8|15526.6|15520.8|15519.6|15530.8|15529.6|15520.8|15519.6|679
1634740800000|2021-10-20 14:40:00|15521.3|15520.1|15523.8|15522.6|15527.8|15526.6|15520.8|15519.6|351
1634741100000|2021-10-20 14:45:00|15523.3|15522.1|15522.3|15521.1|15524.3|15523.1|15517.3|15516.1|414
1634741400000|2021-10-20 14:50:00|15522.8|15521.6|15517.8|15516.6|15525.8|15524.6|15517.8|15516.6|419
1634741700000|2021-10-20 14:55:00|15518.3|15517.1|15516.8|15515.6|15519.8|15518.6|15513.8|15512.6|284
1634742000000|2021-10-20 15:00:00|15517.8|15516.6|15515.8|15514.6|15521.8|15520.6|15514.8|15513.6|335
1634742300000|2021-10-20 15:05:00|15516.3|15515.1|15524.8|15523.6|15524.8|15523.6|15516.3|15515.1|419
1634742600000|2021-10-20 15:10:00|15525.3|15524.1|15521.8|15520.6|15525.8|15524.6|15518.8|15517.6|305
1634742900000|2021-10-20 15:15:00|15522.3|15521.1|15524.8|15523.6|15526.8|15525.6|15517.3|15516.1|254
1634743200000|2021-10-20 15:20:00|15525.3|15524.1|15531.8|15530.6|15533.3|15532.1|15524.8|15523.6|395
1634743500000|2021-10-20 15:25:00|15530.8|15529.6|15526.8|15525.6|15531.8|15530.6|15523.8|15522.6|628
1634743800000|2021-10-20 15:30:00|15527.2|15525.2|15522.2|15520.2|15529.7|15527.7|15520.2|15518.2|710
1634744100000|2021-10-20 15:35:00|15521.7|15519.7|15523.7|15521.7|15530.2|15528.2|15521.7|15519.7|667
1634744400000|2021-10-20 15:40:00|15524.2|15522.2|15520.2|15518.2|15524.7|15522.7|15518.2|15516.2|242
1634744700000|2021-10-20 15:45:00|15520.7|15518.7|15526.2|15524.2|15527.2|15525.2|15520.2|15518.2|139
1634745000000|2021-10-20 15:50:00|15526.7|15524.7|15527.2|15525.2|15527.7|15525.7|15524.2|15522.2|97
1634745300000|2021-10-20 15:55:00|15526.7|15524.7|15527.7|15525.7|15529.2|15527.2|15525.2|15523.2|112
1634745600000|2021-10-20 16:00:00|15527.2|15525.2|15526.2|15524.2|15528.2|15526.2|15525.2|15523.2|84
1634745900000|2021-10-20 16:05:00|15526.7|15524.7|15523.2|15521.2|15526.7|15524.7|15522.7|15520.7|80
1634746200000|2021-10-20 16:10:00|15522.2|15520.2|15525.2|15523.2|15527.2|15525.2|15522.2|15520.2|53
1634746500000|2021-10-20 16:15:00|15525.7|15523.7|15522.7|15520.7|15526.2|15524.2|15521.2|15519.2|58
1634746800000|2021-10-20 16:20:00|15523.2|15521.2|15520.7|15518.7|15523.2|15521.2|15520.2|15518.2|62
1634747100000|2021-10-20 16:25:00|15521.2|15519.2|15520.2|15518.2|15522.7|15520.7|15519.2|15517.2|48
1634747400000|2021-10-20 16:30:00|15520.7|15518.7|15522.2|15520.2|15523.2|15521.2|15518.2|15516.2|77
1634747700000|2021-10-20 16:35:00|15522.7|15520.7|15521.7|15519.7|15522.7|15520.7|15519.2|15517.2|56
1634748000000|2021-10-20 16:40:00|15521.2|15519.2|15523.2|15521.2|15524.2|15522.2|15519.7|15517.7|87
1634748300000|2021-10-20 16:45:00|15522.7|15520.7|15523.2|15521.2|15524.2|15522.2|15519.2|15517.2|31
1634748600000|2021-10-20 16:50:00|15523.7|15521.7|15521.2|15519.2|15524.2|15522.2|15519.2|15517.2|69
1634748900000|2021-10-20 16:55:00|15520.2|15518.2|15523.7|15521.7|15524.2|15522.2|15519.2|15517.2|52
1634749200000|2021-10-20 17:00:00|15523.2|15521.2|15519.7|15517.7|15525.2|15523.2|15517.2|15515.2|85
1634749500000|2021-10-20 17:05:00|15519.2|15517.2|15515.2|15513.2|15520.7|15518.7|15515.2|15513.2|115
1634749800000|2021-10-20 17:10:00|15515.7|15513.7|15515.2|15513.2|15519.2|15517.2|15515.2|15513.2|104
1634750100000|2021-10-20 17:15:00|15515.7|15513.7|15509.7|15507.7|15515.7|15513.7|15507.2|15505.2|146
1634750400000|2021-10-20 17:20:00|15509.2|15507.2|15511.2|15509.2|15512.2|15510.2|15504.2|15502.2|140
1634750700000|2021-10-20 17:25:00|15510.7|15508.7|15512.2|15510.2|15513.2|15511.2|15510.2|15508.2|110
1634751000000|2021-10-20 17:30:00|15511.7|15509.7|15511.2|15509.2|15513.2|15511.2|15507.7|15505.7|91
1634751300000|2021-10-20 17:35:00|15512.2|15510.2|15515.2|15513.2|15515.7|15513.7|15511.2|15509.2|74
1634751600000|2021-10-20 17:40:00|15514.7|15512.7|15515.2|15513.2|15515.2|15513.2|15511.2|15509.2|72
1634751900000|2021-10-20 17:45:00|15514.7|15512.7|15515.2|15513.2|15516.2|15514.2|15511.2|15509.2|44
1634752200000|2021-10-20 17:50:00|15514.7|15512.7|15515.2|15513.2|15517.2|15515.2|15513.2|15511.2|29
1634752500000|2021-10-20 17:55:00|15515.7|15513.7|15515.7|15513.7|15516.2|15514.2|15513.2|15511.2|84
1634752800000|2021-10-20 18:00:00|15515.2|15513.2|15519.2|15517.2|15519.7|15517.7|15514.2|15512.2|86
1634753100000|2021-10-20 18:05:00|15518.7|15516.7|15521.2|15519.2|15521.2|15519.2|15518.2|15516.2|45
1634753400000|2021-10-20 18:10:00|15520.7|15518.7|15520.2|15518.2|15522.2|15520.2|15519.2|15517.2|27
1634753700000|2021-10-20 18:15:00|15520.7|15518.7|15521.2|15519.2|15522.2|15520.2|15520.2|15518.2|88
1634754000000|2021-10-20 18:20:00|15520.7|15518.7|15517.7|15515.7|15521.2|15519.2|15516.7|15514.7|58
1634754300000|2021-10-20 18:25:00|15517.2|15515.2|15521.2|15519.2|15521.2|15519.2|15517.2|15515.2|20
1634754600000|2021-10-20 18:30:00|15520.7|15518.7|15523.2|15521.2|15524.2|15522.2|15520.2|15518.2|56
1634754900000|2021-10-20 18:35:00|15523.7|15521.7|15520.2|15518.2|15524.2|15522.2|15520.2|15518.2|48
1634755200000|2021-10-20 18:40:00|15519.7|15517.7|15519.2|15517.2|15523.2|15521.2|15519.2|15517.2|74
1634755500000|2021-10-20 18:45:00|15519.7|15517.7|15521.7|15519.7|15522.2|15520.2|15519.2|15517.2|33
1634755800000|2021-10-20 18:50:00|15522.2|15520.2|15522.2|15520.2|15522.7|15520.7|15519.2|15517.2|54
1634756100000|2021-10-20 18:55:00|15521.7|15519.7|15522.2|15520.2|15524.2|15522.2|15520.2|15518.2|31
1634756400000|2021-10-20 19:00:00|15522.7|15520.7|15521.7|15519.7|15524.2|15522.2|15521.2|15519.2|85
1634756700000|2021-10-20 19:05:00|15522.2|15520.2|15525.2|15523.2|15527.2|15525.2|15522.2|15520.2|82
1634757000000|2021-10-20 19:10:00|15525.7|15523.7|15524.2|15522.2|15527.2|15525.2|15523.2|15521.2|42
1634757300000|2021-10-20 19:15:00|15523.7|15521.7|15523.2|15521.2|15523.7|15521.7|15521.2|15519.2|115
1634757600000|2021-10-20 19:20:00|15522.7|15520.7|15524.2|15522.2|15524.7|15522.7|15521.2|15519.2|81
1634757900000|2021-10-20 19:25:00|15524.7|15522.7|15522.7|15520.7|15525.2|15523.2|15522.7|15520.7|77
1634758200000|2021-10-20 19:30:00|15523.2|15521.2|15523.2|15521.2|15523.2|15521.2|15519.7|15517.7|79
1634758500000|2021-10-20 19:35:00|15522.7|15520.7|15520.2|15518.2|15523.2|15521.2|15520.2|15518.2|45
1634758800000|2021-10-20 19:40:00|15521.2|15519.2|15524.2|15522.2|15525.2|15523.2|15520.7|15518.7|107
1634759100000|2021-10-20 19:45:00|15524.7|15522.7|15519.7|15517.7|15526.2|15524.2|15518.7|15516.7|119
1634759400000|2021-10-20 19:50:00|15519.2|15517.2|15517.7|15515.7|15522.2|15520.2|15517.2|15515.2|167
1634759700000|2021-10-20 19:55:00|15518.2|15516.2|15522.2|15520.2|15523.2|15521.2|15512.2|15510.2|227
1634760000000|2021-10-20 20:00:00|15525.8|15520.8|15513.8|15508.8|15531.9|15526.9|15513|15508|8
1634760300000|2021-10-20 20:05:00|15512.9|15507.9|15509.1|15504.1|15515.6|15510.6|15508.2|15503.2|0
1634760600000|2021-10-20 20:10:00|15509.9|15504.9|15511.3|15506.3|15514.7|15509.7|15507.2|15502.2|0
1634760900000|2021-10-20 20:15:00|15509.6|15504.6|15512.5|15507.5|15513.4|15508.4|15508.2|15503.2|0
1634761200000|2021-10-20 20:20:00|15512.9|15507.9|15508.9|15503.9|15513.9|15508.9|15508.9|15503.9|0
1634761500000|2021-10-20 20:25:00|15506.3|15501.3|15509.5|15504.5|15512.3|15507.3|15506.3|15501.3|0
1634761800000|2021-10-20 20:30:00|15509.4|15504.4|15513.8|15508.8|15513.8|15508.8|15509.4|15504.4|0
1634762100000|2021-10-20 20:35:00|15514.7|15509.7|15515.7|15510.7|15515.7|15510.7|15513.8|15508.8|0
1634762400000|2021-10-20 20:40:00|15515.8|15510.8|15514.9|15509.9|15515.8|15510.8|15514|15509|0
1634762700000|2021-10-20 20:45:00|15515.1|15510.1|15513.1|15508.1|15516.7|15511.7|15513.1|15508.1|0
1634763000000|2021-10-20 20:50:00|15513.9|15508.9|15513.2|15508.2|15515|15510|15513.2|15508.2|0
1634763300000|2021-10-20 20:55:00|15513.6|15508.6|15513.9|15508.9|15514.9|15509.9|15513.2|15508.2|0
1634763600000|2021-10-20 21:00:00|15514|15509|15515.3|15510.3|15515.3|15510.3|15513|15508|0
1634763900000|2021-10-20 21:05:00|15515.2|15510.2|15515.6|15510.6|15515.6|15510.6|15514.3|15509.3|0
1634764200000|2021-10-20 21:10:00|15515.8|15510.8|15515.5|15510.5|15515.8|15510.8|15515.5|15510.5|0
1634764500000|2021-10-20 21:15:00|15515.3|15510.3|15514.3|15509.3|15515.4|15510.4|15513.9|15508.9|0
1634764800000|2021-10-20 21:20:00|15514.4|15509.4|15514.3|15509.3|15514.7|15509.7|15513.8|15508.8|0
1634765100000|2021-10-20 21:25:00|15514.4|15509.4|15515.6|15510.6|15515.6|15510.6|15514.2|15509.2|0
1634765400000|2021-10-20 21:30:00|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|15514.6|15509.6|0
1634765700000|2021-10-20 21:35:00|15514.3|15509.3|15513.3|15508.3|15514.3|15509.3|15512.9|15507.9|0
1634766000000|2021-10-20 21:40:00|15513.2|15508.2|15513.1|15508.1|15513.4|15508.4|15513|15508|0
1634766300000|2021-10-20 21:45:00|15513.3|15508.3|15512.7|15507.7|15513.5|15508.5|15512.7|15507.7|0
1634766600000|2021-10-20 21:50:00|15512.9|15507.9|15513.1|15508.1|15513.6|15508.6|15512.9|15507.9|0
1634766900000|2021-10-20 21:55:00|15513.2|15508.2|15513.8|15508.8|15513.8|15508.8|15513|15508|0
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15516.9|15511.9|15520.3|15515.3|15513.4|15508.4|0
1634767500000|2021-10-20 22:05:00|15516.5|15511.5|15514.3|15509.3|15517.3|15512.3|15514.3|15509.3|0
1634767800000|2021-10-20 22:10:00|15515.2|15510.2|15508.2|15503.2|15515.2|15510.2|15508.2|15503.2|0
1634768100000|2021-10-20 22:15:00|15507.3|15502.3|15513.2|15508.2|15513.2|15508.2|15507.2|15502.2|0
1634768400000|2021-10-20 22:20:00|15512.4|15507.4|15512.4|15507.4|15513.2|15508.2|15510.7|15505.7|0
1634768700000|2021-10-20 22:25:00|15513.3|15508.3|15510.5|15505.5|15513.3|15508.3|15509.8|15504.8|0
1634769000000|2021-10-20 22:30:00|15512.2|15507.2|15514.9|15509.9|15514.9|15509.9|15511.3|15506.3|0
1634769300000|2021-10-20 22:35:00|15515.3|15510.3|15515.4|15510.4|15517.4|15512.4|15513.9|15508.9|0
1634769600000|2021-10-20 22:40:00|15515.8|15510.8|15515|15510|15516.3|15511.3|15513.9|15508.9|0
1634769900000|2021-10-20 22:45:00|15515.9|15510.9|15515|15510|15515.9|15510.9|15514.6|15509.6|0
1634770200000|2021-10-20 22:50:00|15515.9|15510.9|15511.6|15506.6|15515.9|15510.9|15510.7|15505.7|0
1634770500000|2021-10-20 22:55:00|15512.4|15507.4|15512.5|15507.5|15513.3|15508.3|15510.7|15505.7|0
1634770800000|2021-10-20 23:00:00|15513.3|15508.3|15515.8|15510.8|15517.5|15512.5|15513.3|15508.3|0
1634771100000|2021-10-20 23:05:00|15516.2|15511.2|15509.7|15504.7|15516.6|15511.6|15508.9|15503.9|0
1634771400000|2021-10-20 23:10:00|15510.6|15505.6|15509.7|15504.7|15511.4|15506.4|15509.7|15504.7|0
1634771700000|2021-10-20 23:15:00|15509.2|15504.2|15503.7|15498.7|15509.7|15504.7|15503.3|15498.3|0
1634772000000|2021-10-20 23:20:00|15504.6|15499.6|15504.5|15499.5|15505.4|15500.4|15502|15497|0
1634772300000|2021-10-20 23:25:00|15503.7|15498.7|15505.3|15500.3|15506.2|15501.2|15502.8|15497.8|0
1634772600000|2021-10-20 23:30:00|15504.7|15499.7|15502.8|15497.8|15504.7|15499.7|15502.3|15497.3|0
1634772900000|2021-10-20 23:35:00|15503.6|15498.6|15503.8|15498.8|15505.5|15500.5|15501.9|15496.9|0
1634773200000|2021-10-20 23:40:00|15503.7|15498.7|15504.5|15499.5|15505.4|15500.4|15502.8|15497.8|0
1634773500000|2021-10-20 23:45:00|15504.4|15499.4|15499.6|15494.6|15504.4|15499.4|15499.2|15494.2|0
1634773800000|2021-10-20 23:50:00|15500.1|15495.1|15493.8|15488.8|15500.6|15495.6|15493.6|15488.6|0
1634774100000|2021-10-20 23:55:00|15494.2|15489.2|15496.3|15491.3|15497.3|15492.3|15493.8|15488.8|0
1634774400000|2021-10-21 00:00:00|15496.1|15491.1|15498|15493|15501|15496|15490.6|15485.6|0
1634774700000|2021-10-21 00:05:00|15498.5|15493.5|15499.9|15494.9|15501.2|15496.2|15497.6|15492.6|0
1634775000000|2021-10-21 00:10:00|15500.3|15495.3|15499.7|15494.7|15501.7|15496.7|15499.2|15494.2|0
1634775300000|2021-10-21 00:15:00|15498.9|15493.9|15497.7|15493.7|15505.2|15501.2|15493.2|15489.2|109
1634775600000|2021-10-21 00:20:00|15497.2|15493.2|15499.2|15495.2|15500.7|15496.7|15495.2|15491.2|16
1634775900000|2021-10-21 00:25:00|15499.7|15495.7|15497.2|15493.2|15500.2|15496.2|15495.2|15491.2|27
1634776200000|2021-10-21 00:30:00|15497.7|15493.7|15498.2|15494.2|15499.2|15495.2|15493.2|15489.2|19
1634776500000|2021-10-21 00:35:00|15498.7|15494.7|15509.2|15505.2|15509.7|15505.7|15498.7|15494.7|21
1634776800000|2021-10-21 00:40:00|15508.7|15504.7|15509.2|15505.2|15509.7|15505.7|15505.2|15501.2|41
1634777100000|2021-10-21 00:45:00|15509.7|15505.7|15509.7|15505.7|15511.2|15507.2|15507.2|15503.2|9
1634777400000|2021-10-21 00:50:00|15507.7|15503.7|15506.7|15502.7|15509.7|15505.7|15504.7|15500.7|13
1634777700000|2021-10-21 00:55:00|15506.2|15502.2|15510.2|15506.2|15510.7|15506.7|15504.7|15500.7|14
1634778000000|2021-10-21 01:00:00|15509.7|15505.7|15502.7|15498.7|15509.7|15505.7|15500.2|15496.2|16
1634778300000|2021-10-21 01:05:00|15503.2|15499.2|15501.7|15497.7|15505.7|15501.7|15500.2|15496.2|29
1634778600000|2021-10-21 01:10:00|15501.2|15497.2|15504.7|15500.7|15506.2|15502.2|15500.2|15496.2|12
1634778900000|2021-10-21 01:15:00|15505.2|15501.2|15508.2|15504.2|15510.2|15506.2|15501.7|15497.7|18
1634779200000|2021-10-21 01:20:00|15507.7|15503.7|15508.2|15504.2|15513.7|15509.7|15507.2|15503.2|15
1634779500000|2021-10-21 01:25:00|15508.7|15504.7|15502.2|15498.2|15508.7|15504.7|15501.2|15497.2|5
1634779800000|2021-10-21 01:30:00|15501.7|15497.7|15509.2|15505.2|15509.2|15505.2|15500.2|15496.2|17
1634780100000|2021-10-21 01:35:00|15510.7|15506.7|15522.2|15518.2|15522.7|15518.7|15510.7|15506.7|25
1634780400000|2021-10-21 01:40:00|15522.7|15518.7|15517.2|15513.2|15524.2|15520.2|15516.7|15512.7|18
1634780700000|2021-10-21 01:45:00|15517.7|15513.7|15524.2|15520.2|15524.7|15520.7|15517.2|15513.2|7
1634781000000|2021-10-21 01:50:00|15524.7|15520.7|15524.2|15520.2|15528.2|15524.2|15522.7|15518.7|13
1634781300000|2021-10-21 01:55:00|15526.2|15522.2|15527.2|15523.2|15528.7|15524.7|15523.2|15519.2|9
1634781600000|2021-10-21 02:00:00|15526.7|15522.7|15526.7|15522.7|15529.7|15525.7|15526.2|15522.2|2
1634781900000|2021-10-21 02:05:00|15526.2|15522.2|15527.2|15523.2|15527.2|15523.2|15525.2|15521.2|0
1634782200000|2021-10-21 02:10:00|15527.7|15523.7|15524.2|15520.2|15528.2|15524.2|15523.7|15519.7|22
1634782500000|2021-10-21 02:15:00|15523.7|15519.7|15521.7|15517.7|15525.7|15521.7|15521.7|15517.7|3
1634782800000|2021-10-21 02:20:00|15522.2|15518.2|15524.2|15520.2|15525.2|15521.2|15521.2|15517.2|3
1634783100000|2021-10-21 02:25:00|15523.7|15519.7|15528.2|15524.2|15531.7|15527.7|15523.7|15519.7|11
1634783400000|2021-10-21 02:30:00|15528.7|15524.7|15524.7|15520.7|15530.7|15526.7|15524.2|15520.2|7
1634783700000|2021-10-21 02:35:00|15524.2|15520.2|15528.2|15524.2|15528.7|15524.7|15523.7|15519.7|12
1634784000000|2021-10-21 02:40:00|15527.7|15523.7|15523.2|15519.2|15528.2|15524.2|15523.2|15519.2|9
1634784300000|2021-10-21 02:45:00|15523.7|15519.7|15524.7|15520.7|15527.7|15523.7|15522.7|15518.7|10
1634784600000|2021-10-21 02:50:00|15523.7|15519.7|15523.2|15519.2|15523.7|15519.7|15521.7|15517.7|7
1634784900000|2021-10-21 02:55:00|15523.7|15519.7|15525.2|15521.2|15525.7|15521.7|15523.2|15519.2|5
1634785200000|2021-10-21 03:00:00|15525.7|15521.7|15523.2|15519.2|15526.7|15522.7|15523.2|15519.2|8
1634785500000|2021-10-21 03:05:00|15522.7|15518.7|15522.7|15518.7|15522.7|15518.7|15521.7|15517.7|1
1634785800000|2021-10-21 03:10:00|15523.2|15519.2|15523.2|15519.2|15523.7|15519.7|15523.2|15519.2|2
1634786100000|2021-10-21 03:15:00|15523.7|15519.7|15515.7|15511.7|15524.7|15520.7|15515.7|15511.7|20
1634786400000|2021-10-21 03:20:00|15515.2|15511.2|15518.2|15514.2|15519.2|15515.2|15515.2|15511.2|16
1634786700000|2021-10-21 03:25:00|15518.7|15514.7|15517.2|15513.2|15519.7|15515.7|15515.7|15511.7|8
1634787000000|2021-10-21 03:30:00|15517.7|15513.7|15517.7|15513.7|15520.2|15516.2|15517.2|15513.2|18
1634787300000|2021-10-21 03:35:00|15518.2|15514.2|15516.7|15512.7|15518.7|15514.7|15516.7|15512.7|4
1634787600000|2021-10-21 03:40:00|15517.2|15513.2|15517.7|15513.7|15518.7|15514.7|15515.7|15511.7|12
1634787900000|2021-10-21 03:45:00|15518.2|15514.2|15514.7|15510.7|15520.2|15516.2|15514.2|15510.2|17
1634788200000|2021-10-21 03:50:00|15515.2|15511.2|15513.2|15509.2|15516.2|15512.2|15512.2|15508.2|16
1634788500000|2021-10-21 03:55:00|15512.7|15508.7|15505.2|15501.2|15513.2|15509.2|15504.2|15500.2|37
1634788800000|2021-10-21 04:00:00|15504.7|15500.7|15505.7|15501.7|15509.2|15505.2|15503.2|15499.2|47
1634789100000|2021-10-21 04:05:00|15506.2|15502.2|15503.7|15499.7|15506.2|15502.2|15500.7|15496.7|31
1634789400000|2021-10-21 04:10:00|15504.2|15500.2|15499.7|15495.7|15504.2|15500.2|15497.7|15493.7|26
1634789700000|2021-10-21 04:15:00|15499.2|15495.2|15492.7|15488.7|15499.2|15495.2|15491.2|15487.2|71
1634790000000|2021-10-21 04:20:00|15493.2|15489.2|15495.7|15491.7|15497.7|15493.7|15492.7|15488.7|18
1634790300000|2021-10-21 04:25:00|15494.7|15490.7|15488.7|15484.7|15497.2|15493.2|15487.7|15483.7|41
1634790600000|2021-10-21 04:30:00|15489.2|15485.2|15488.2|15484.2|15489.2|15485.2|15485.7|15481.7|44
1634790900000|2021-10-21 04:35:00|15487.7|15483.7|15488.2|15484.2|15490.7|15486.7|15487.2|15483.2|22
1634791200000|2021-10-21 04:40:00|15489.2|15485.2|15492.2|15488.2|15492.2|15488.2|15488.7|15484.7|15
1634791500000|2021-10-21 04:45:00|15491.7|15487.7|15491.2|15487.2|15493.2|15489.2|15488.2|15484.2|22
1634791800000|2021-10-21 04:50:00|15490.7|15486.7|15491.7|15487.7|15494.2|15490.2|15489.2|15485.2|16
1634792100000|2021-10-21 04:55:00|15492.2|15488.2|15492.7|15488.7|15494.2|15490.2|15489.7|15485.7|34
1634792400000|2021-10-21 05:00:00|15492.2|15488.2|15489.2|15485.2|15493.7|15489.7|15487.2|15483.2|32
1634792700000|2021-10-21 05:05:00|15489.7|15485.7|15487.2|15483.2|15491.7|15487.7|15486.7|15482.7|9
1634793000000|2021-10-21 05:10:00|15487.7|15483.7|15484.2|15480.2|15487.7|15483.7|15483.7|15479.7|26
1634793300000|2021-10-21 05:15:00|15483.7|15479.7|15477.2|15473.2|15483.7|15479.7|15474.2|15470.2|115
1634793600000|2021-10-21 05:20:00|15477.7|15473.7|15471.7|15467.7|15477.7|15473.7|15471.2|15467.2|31
1634793900000|2021-10-21 05:25:00|15472.2|15468.2|15473.2|15469.2|15473.7|15469.7|15468.2|15464.2|65
1634794200000|2021-10-21 05:30:00|15472.7|15468.7|15474.2|15470.2|15475.7|15471.7|15470.2|15466.2|38
1634794500000|2021-10-21 05:35:00|15473.7|15469.7|15468.7|15464.7|15475.7|15471.7|15467.7|15463.7|46
1634794800000|2021-10-21 05:40:00|15468.2|15464.2|15461.7|15457.7|15469.7|15465.7|15460.7|15456.7|38
1634795100000|2021-10-21 05:45:00|15461.2|15457.2|15451.2|15447.2|15464.2|15460.2|15450.2|15446.2|131
1634795400000|2021-10-21 05:50:00|15451.7|15447.7|15452.7|15448.7|15454.7|15450.7|15449.2|15445.2|85
1634795700000|2021-10-21 05:55:00|15452.2|15448.2|15447.7|15443.7|15454.7|15450.7|15447.7|15443.7|99
1634796000000|2021-10-21 06:00:00|15446.7|15444.7|15460.7|15458.7|15466.2|15464.2|15436.2|15434.2|598
1634796300000|2021-10-21 06:05:00|15461.2|15459.2|15464.7|15462.7|15469.2|15467.2|15459.7|15457.7|234
1634796600000|2021-10-21 06:10:00|15464.2|15462.2|15465.2|15463.2|15472.2|15470.2|15458.7|15456.7|354
1634796900000|2021-10-21 06:15:00|15464.7|15462.7|15462.2|15460.2|15465.7|15463.7|15459.2|15457.2|86
1634797200000|2021-10-21 06:20:00|15462.7|15460.7|15460.2|15458.2|15466.2|15464.2|15459.7|15457.7|58
1634797500000|2021-10-21 06:25:00|15460.7|15458.7|15457.2|15455.2|15461.2|15459.2|15454.2|15452.2|150
1634797800000|2021-10-21 06:30:00|15456.7|15454.7|15446.7|15444.7|15456.7|15454.7|15436.2|15434.2|416
1634798100000|2021-10-21 06:35:00|15447.2|15445.2|15446.2|15444.2|15453.2|15451.2|15443.2|15441.2|192
1634798400000|2021-10-21 06:40:00|15446.7|15444.7|15440.2|15438.2|15447.2|15445.2|15439.2|15437.2|141
1634798700000|2021-10-21 06:45:00|15440.7|15438.7|15440.2|15438.2|15443.2|15441.2|15437.2|15435.2|132
1634799000000|2021-10-21 06:50:00|15440.7|15438.7|15429.2|15427.2|15441.2|15439.2|15425.2|15423.2|632
1634799300000|2021-10-21 06:55:00|15428.7|15426.7|15432.2|15430.2|15438.2|15436.2|15426.7|15424.7|382
1634799600000|2021-10-21 07:00:00|15431.8|15430.6|15434.8|15433.6|15435.8|15434.6|15398.8|15397.6|3705
1634799900000|2021-10-21 07:05:00|15435.3|15434.1|15460.8|15459.6|15461.3|15460.1|15420.8|15419.6|1654
1634800200000|2021-10-21 07:10:00|15461.3|15460.1|15452.3|15451.1|15467.8|15466.6|15444.8|15443.6|1108
1634800500000|2021-10-21 07:15:00|15451.8|15450.6|15455.8|15454.6|15459.8|15458.6|15445.8|15444.6|702
1634800800000|2021-10-21 07:20:00|15455.3|15454.1|15472.8|15471.6|15483.8|15482.6|15455.3|15454.1|1292
1634801100000|2021-10-21 07:25:00|15473.3|15472.1|15495.8|15494.6|15504.3|15503.1|15473.3|15472.1|1464
1634801400000|2021-10-21 07:30:00|15496.3|15495.1|15508.8|15507.6|15509.8|15508.6|15492.3|15491.1|945
1634801700000|2021-10-21 07:35:00|15509.3|15508.1|15494.3|15493.1|15509.8|15508.6|15492.8|15491.6|682
1634802000000|2021-10-21 07:40:00|15493.8|15492.6|15498.8|15497.6|15503.8|15502.6|15493.8|15492.6|431
1634802300000|2021-10-21 07:45:00|15498.3|15497.1|15497.3|15496.1|15501.8|15500.6|15493.8|15492.6|390
1634802600000|2021-10-21 07:50:00|15496.8|15495.6|15499.3|15498.1|15505.8|15504.6|15494.8|15493.6|383
1634802900000|2021-10-21 07:55:00|15499.8|15498.6|15506|15504.8|15513.5|15512.3|15498.5|15497.3|575
1634803200000|2021-10-21 08:00:00|15506.5|15505.3|15497.5|15496.3|15514|15512.8|15496|15494.8|628
1634803500000|2021-10-21 08:05:00|15497|15495.8|15482.5|15481.3|15505|15503.8|15482|15480.8|942
1634803800000|2021-10-21 08:10:00|15483|15481.8|15497|15495.8|15502.5|15501.3|15479.5|15478.3|555
1634804100000|2021-10-21 08:15:00|15498|15496.8|15502|15500.8|15507|15505.8|15497.5|15496.3|357
1634804400000|2021-10-21 08:20:00|15501.5|15500.3|15497.5|15496.3|15505.5|15504.3|15495|15493.8|257
1634804700000|2021-10-21 08:25:00|15497|15495.8|15495|15493.8|15500|15498.8|15494|15492.8|278
1634805000000|2021-10-21 08:30:00|15495.5|15494.3|15492.5|15491.3|15495.5|15494.3|15488|15486.8|290
1634805300000|2021-10-21 08:35:00|15492|15490.8|15497.5|15496.3|15498|15496.8|15486|15484.8|397
1634805600000|2021-10-21 08:40:00|15497|15495.8|15499.5|15498.3|15501.5|15500.3|15495.5|15494.3|266
1634805900000|2021-10-21 08:45:00|15499|15497.8|15499.5|15498.3|15501|15499.8|15494.5|15493.3|261
1634806200000|2021-10-21 08:50:00|15500|15498.8|15501|15499.8|15504.5|15503.3|15499|15497.8|274
1634806500000|2021-10-21 08:55:00|15500.5|15499.3|15496|15494.8|15502|15500.8|15493|15491.8|194
1634806800000|2021-10-21 09:00:00|15495.5|15494.3|15502|15500.8|15502|15500.8|15494|15492.8|209
1634807100000|2021-10-21 09:05:00|15501.5|15500.3|15492.5|15491.3|15507|15505.8|15492|15490.8|472
1634807400000|2021-10-21 09:10:00|15492|15490.8|15498.5|15497.3|15502|15500.8|15492|15490.8|295
1634807700000|2021-10-21 09:15:00|15498|15496.8|15492.5|15491.3|15503|15501.8|15491|15489.8|265
1634808000000|2021-10-21 09:20:00|15492|15490.8|15504|15502.8|15504|15502.8|15491|15489.8|248
1634808300000|2021-10-21 09:25:00|15504.5|15503.3|15507|15505.8|15508|15506.8|15499|15497.8|265
1634808600000|2021-10-21 09:30:00|15507.5|15506.3|15507|15505.8|15508|15506.8|15501|15499.8|254
1634808900000|2021-10-21 09:35:00|15507.5|15506.3|15503.5|15502.3|15508|15506.8|15503|15501.8|303
1634809200000|2021-10-21 09:40:00|15504|15502.8|15508|15506.8|15508|15506.8|15503.5|15502.3|195
1634809500000|2021-10-21 09:45:00|15508.5|15507.3|15509|15507.8|15512|15510.8|15506.5|15505.3|271
1634809800000|2021-10-21 09:50:00|15508.5|15507.3|15508.5|15507.3|15513|15511.8|15508|15506.8|211
1634810100000|2021-10-21 09:55:00|15508|15506.8|15519.5|15518.3|15522|15520.8|15508|15506.8|482
1634810400000|2021-10-21 10:00:00|15519|15517.8|15520|15518.8|15523|15521.8|15516|15514.8|285
1634810700000|2021-10-21 10:05:00|15520.5|15519.3|15516|15514.8|15520.5|15519.3|15514|15512.8|266
1634811000000|2021-10-21 10:10:00|15516.5|15515.3|15514|15512.8|15517|15515.8|15511.5|15510.3|207
1634811300000|2021-10-21 10:15:00|15514.5|15513.3|15516.5|15515.3|15517|15515.8|15511.5|15510.3|163
1634811600000|2021-10-21 10:20:00|15516|15514.8|15509.5|15508.3|15518|15516.8|15508|15506.8|299
1634811900000|2021-10-21 10:25:00|15510|15508.8|15510|15508.8|15514.5|15513.3|15506|15504.8|171
1634812200000|2021-10-21 10:30:00|15509.5|15508.3|15512|15510.8|15515|15513.8|15509|15507.8|157
1634812500000|2021-10-21 10:35:00|15512.5|15511.3|15522|15520.8|15526|15524.8|15510|15508.8|362
1634812800000|2021-10-21 10:40:00|15521.5|15520.3|15515|15513.8|15522|15520.8|15514.5|15513.3|215
1634813100000|2021-10-21 10:45:00|15515.5|15514.3|15519|15517.8|15522|15520.8|15515.5|15514.3|141
1634813400000|2021-10-21 10:50:00|15518.5|15517.3|15511.5|15510.3|15521|15519.8|15510|15508.8|237
1634813700000|2021-10-21 10:55:00|15512|15510.8|15511.5|15510.3|15513|15511.8|15508|15506.8|221
1634814000000|2021-10-21 11:00:00|15511|15509.8|15508.5|15507.3|15513|15511.8|15508.5|15507.3|293
1634814300000|2021-10-21 11:05:00|15508|15506.8|15513|15511.8|15517|15515.8|15508|15506.8|256
1634814600000|2021-10-21 11:10:00|15513.5|15512.3|15516.5|15515.3|15519|15517.8|15513|15511.8|185
1634814900000|2021-10-21 11:15:00|15516|15514.8|15514|15512.8|15518.5|15517.3|15514|15512.8|160
1634815200000|2021-10-21 11:20:00|15514.5|15513.3|15517.5|15516.3|15519.5|15518.3|15512|15510.8|176
1634815500000|2021-10-21 11:25:00|15517|15515.8|15515.5|15514.3|15518.5|15517.3|15510|15508.8|213
1634815800000|2021-10-21 11:30:00|15515|15513.8|15512|15510.8|15516|15514.8|15510|15508.8|138
1634816100000|2021-10-21 11:35:00|15512.5|15511.3|15516|15514.8|15516|15514.8|15511|15509.8|155
1634816400000|2021-10-21 11:40:00|15515.5|15514.3|15512|15510.8|15519|15517.8|15511|15509.8|185
1634816700000|2021-10-21 11:45:00|15511.5|15510.3|15518|15516.8|15519|15517.8|15511|15509.8|152
1634817000000|2021-10-21 11:50:00|15517.5|15516.3|15515.5|15514.3|15521|15519.8|15513|15511.8|183
1634817300000|2021-10-21 11:55:00|15515|15513.8|15512|15510.8|15517.5|15516.3|15511.5|15510.3|186
1634817600000|2021-10-21 12:00:00|15512.5|15511.3|15513.5|15512.3|15516|15514.8|15511|15509.8|116
1634817900000|2021-10-21 12:05:00|15513|15511.8|15517|15515.8|15520|15518.8|15513|15511.8|215
1634818200000|2021-10-21 12:10:00|15517.5|15516.3|15518.5|15517.3|15519|15517.8|15513|15511.8|143
1634818500000|2021-10-21 12:15:00|15519|15517.8|15519|15517.8|15519.5|15518.3|15516|15514.8|102
1634818800000|2021-10-21 12:20:00|15518.5|15517.3|15522|15520.8|15523|15521.8|15518|15516.8|168
1634819100000|2021-10-21 12:25:00|15521.5|15520.3|15517.5|15516.3|15522|15520.8|15517|15515.8|121
1634819400000|2021-10-21 12:30:00|15518|15516.8|15522|15520.8|15522|15520.8|15514.5|15513.3|385
1634819700000|2021-10-21 12:35:00|15521.5|15520.3|15522|15520.8|15525|15523.8|15518.5|15517.3|229
1634820000000|2021-10-21 12:40:00|15521.5|15520.3|15531.5|15530.3|15533|15531.8|15518.5|15517.3|585
1634820300000|2021-10-21 12:45:00|15532|15530.8|15524|15522.8|15532|15530.8|15518.5|15517.3|316
1634820600000|2021-10-21 12:50:00|15523.5|15522.3|15512|15510.8|15525.5|15524.3|15512|15510.8|249
1634820900000|2021-10-21 12:55:00|15512.5|15511.3|15513.5|15512.3|15520|15518.8|15511.5|15510.3|334
1634821200000|2021-10-21 13:00:00|15514|15512.8|15508.5|15507.3|15515.5|15514.3|15502|15500.8|392
1634821500000|2021-10-21 13:05:00|15509|15507.8|15498|15496.8|15513|15511.8|15496.5|15495.3|475
1634821800000|2021-10-21 13:10:00|15498.5|15497.3|15500|15498.8|15505|15503.8|15495|15493.8|676
1634822100000|2021-10-21 13:15:00|15500.5|15499.3|15488|15486.8|15502|15500.8|15488|15486.8|504
1634822400000|2021-10-21 13:20:00|15488.5|15487.3|15506.5|15505.3|15508|15506.8|15488|15486.8|420
1634822700000|2021-10-21 13:25:00|15507|15505.8|15505.5|15504.3|15511|15509.8|15503|15501.8|292
1634823000000|2021-10-21 13:30:00|15505|15503.8|15500|15498.8|15511|15509.8|15490|15488.8|775
1634823300000|2021-10-21 13:35:00|15500.5|15499.3|15502.5|15501.3|15506|15504.8|15491|15489.8|568
1634823600000|2021-10-21 13:40:00|15502|15500.8|15503|15501.8|15510|15508.8|15499.5|15498.3|376
1634823900000|2021-10-21 13:45:00|15502.5|15501.3|15507|15505.8|15510|15508.8|15501|15499.8|301
1634824200000|2021-10-21 13:50:00|15507.5|15506.3|15503|15501.8|15513|15511.8|15501|15499.8|351
1634824500000|2021-10-21 13:55:00|15503.5|15502.3|15501|15499.8|15509|15507.8|15499.5|15498.3|274
1634824800000|2021-10-21 14:00:00|15502.5|15501.3|15495|15493.8|15506|15504.8|15493|15491.8|481
1634825100000|2021-10-21 14:05:00|15495.5|15494.3|15496.5|15495.3|15498|15496.8|15485|15483.8|752
1634825400000|2021-10-21 14:10:00|15497|15495.8|15489|15487.8|15497|15495.8|15485|15483.8|417
1634825700000|2021-10-21 14:15:00|15489.5|15488.3|15498|15496.8|15500|15498.8|15486|15484.8|328
1634826000000|2021-10-21 14:20:00|15497.5|15496.3|15506|15504.8|15508.5|15507.3|15493|15491.8|668
1634826300000|2021-10-21 14:25:00|15506.5|15505.3|15508.5|15507.3|15508.5|15507.3|15503|15501.8|372
1634826600000|2021-10-21 14:30:00|15509|15507.8|15502|15500.8|15510|15508.8|15500|15498.8|346
1634826900000|2021-10-21 14:35:00|15502.5|15501.3|15502|15500.8|15507|15505.8|15501|15499.8|241
1634827200000|2021-10-21 14:40:00|15502.5|15501.3|15498|15496.8|15504|15502.8|15497.5|15496.3|255
1634827500000|2021-10-21 14:45:00|15498.5|15497.3|15502|15500.8|15504|15502.8|15498|15496.8|270
1634827800000|2021-10-21 14:50:00|15502.5|15501.3|15498|15496.8|15504|15502.8|15497|15495.8|218
1634828100000|2021-10-21 14:55:00|15498.5|15497.3|15498.5|15497.3|15503|15501.8|15498|15496.8|209
1634828400000|2021-10-21 15:00:00|15499|15497.8|15501|15499.8|15509|15507.8|15498.5|15497.3|314
1634828700000|2021-10-21 15:05:00|15501.5|15500.3|15492.1|15490.9|15503|15501.8|15492|15490.8|389
1634829000000|2021-10-21 15:10:00|15492.6|15491.4|15497.1|15495.9|15497.6|15496.4|15488.1|15486.9|468
1634829300000|2021-10-21 15:15:00|15496.6|15495.4|15494.1|15492.9|15498.1|15496.9|15492.1|15490.9|362
1634829600000|2021-10-21 15:20:00|15494.6|15493.4|15496.1|15494.9|15497.1|15495.9|15493.1|15491.9|276
1634829900000|2021-10-21 15:25:00|15496.6|15495.4|15477.1|15475.9|15498.1|15496.9|15473.1|15471.9|920
1634830200000|2021-10-21 15:30:00|15477.5|15475.5|15487|15485|15487|15485|15475.5|15473.5|1162
1634830500000|2021-10-21 15:35:00|15485.5|15483.5|15486.5|15484.5|15488.5|15486.5|15476.5|15474.5|640
1634830800000|2021-10-21 15:40:00|15486|15484|15486.5|15484.5|15489|15487|15478.5|15476.5|295
1634831100000|2021-10-21 15:45:00|15486|15484|15480|15478|15487.5|15485.5|15479|15477|169
1634831400000|2021-10-21 15:50:00|15479.5|15477.5|15483.5|15481.5|15483.5|15481.5|15479|15477|164
1634831700000|2021-10-21 15:55:00|15482.5|15480.5|15483|15481|15485.5|15483.5|15481.5|15479.5|67
1634832000000|2021-10-21 16:00:00|15482.5|15480.5|15487.5|15485.5|15490.5|15488.5|15482.5|15480.5|323
1634832300000|2021-10-21 16:05:00|15488|15486|15482.5|15480.5|15488.5|15486.5|15481.5|15479.5|121
1634832600000|2021-10-21 16:10:00|15483|15481|15487.5|15485.5|15488|15486|15481.5|15479.5|74
1634832900000|2021-10-21 16:15:00|15487|15485|15485.5|15483.5|15489|15487|15484.5|15482.5|69
1634833200000|2021-10-21 16:20:00|15486|15484|15485.5|15483.5|15487.5|15485.5|15484.5|15482.5|46
1634833500000|2021-10-21 16:25:00|15485|15483|15484|15482|15485|15483|15481.5|15479.5|90
1634833800000|2021-10-21 16:30:00|15483.5|15481.5|15480.5|15478.5|15485|15483|15479.5|15477.5|72
1634834100000|2021-10-21 16:35:00|15479.5|15477.5|15479|15477|15480|15478|15477.5|15475.5|71
1634834400000|2021-10-21 16:40:00|15478.5|15476.5|15481.5|15479.5|15481.5|15479.5|15478.5|15476.5|47
1634834700000|2021-10-21 16:45:00|15482|15480|15482|15480|15484.5|15482.5|15480.5|15478.5|66
1634835000000|2021-10-21 16:50:00|15482.5|15480.5|15485.5|15483.5|15486.5|15484.5|15481|15479|80
1634835300000|2021-10-21 16:55:00|15485|15483|15484.5|15482.5|15487.5|15485.5|15484|15482|86
1634835600000|2021-10-21 17:00:00|15483.5|15481.5|15485.5|15483.5|15486.5|15484.5|15482.5|15480.5|50
1634835900000|2021-10-21 17:05:00|15485|15483|15486.5|15484.5|15488.5|15486.5|15483|15481|76
1634836200000|2021-10-21 17:10:00|15486|15484|15484.5|15482.5|15486.5|15484.5|15483.5|15481.5|53
1634836500000|2021-10-21 17:15:00|15485|15483|15483|15481|15485.5|15483.5|15482.5|15480.5|39
1634836800000|2021-10-21 17:20:00|15483.5|15481.5|15487.5|15485.5|15487.5|15485.5|15482.5|15480.5|56
1634837100000|2021-10-21 17:25:00|15487|15485|15489|15487|15490.5|15488.5|15485.5|15483.5|67
1634837400000|2021-10-21 17:30:00|15488.5|15486.5|15487.5|15485.5|15489.5|15487.5|15486.5|15484.5|31
1634837700000|2021-10-21 17:35:00|15487|15485|15486|15484|15487.5|15485.5|15485|15483|42
1634838000000|2021-10-21 17:40:00|15485.5|15483.5|15485|15483|15486.5|15484.5|15483.5|15481.5|58
1634838300000|2021-10-21 17:45:00|15485.5|15483.5|15483.5|15481.5|15486.5|15484.5|15482.5|15480.5|37
1634838600000|2021-10-21 17:50:00|15484|15482|15479.5|15477.5|15484.5|15482.5|15478.5|15476.5|62
1634838900000|2021-10-21 17:55:00|15479|15477|15480|15478|15481.5|15479.5|15478.5|15476.5|56
1634839200000|2021-10-21 18:00:00|15480.5|15478.5|15485.5|15483.5|15486.5|15484.5|15480|15478|84
1634839500000|2021-10-21 18:05:00|15486|15484|15481.5|15479.5|15486.5|15484.5|15481.5|15479.5|69
1634839800000|2021-10-21 18:10:00|15482|15480|15478.5|15476.5|15482.5|15480.5|15478.5|15476.5|32
1634840100000|2021-10-21 18:15:00|15479|15477|15485|15483|15486|15484|15479|15477|47
1634840400000|2021-10-21 18:20:00|15484.5|15482.5|15485|15483|15486.5|15484.5|15482|15480|44
1634840700000|2021-10-21 18:25:00|15485.5|15483.5|15487.5|15485.5|15488.5|15486.5|15484.5|15482.5|50
1634841000000|2021-10-21 18:30:00|15486.5|15484.5|15490.5|15488.5|15490.5|15488.5|15485.5|15483.5|57
1634841300000|2021-10-21 18:35:00|15490|15488|15486.5|15484.5|15490.5|15488.5|15485.5|15483.5|31
1634841600000|2021-10-21 18:40:00|15487|15485|15485.5|15483.5|15487.5|15485.5|15483.5|15481.5|54
1634841900000|2021-10-21 18:45:00|15485|15483|15488.5|15486.5|15489.5|15487.5|15483.5|15481.5|36
1634842200000|2021-10-21 18:50:00|15489|15487|15487.5|15485.5|15489.5|15487.5|15486.5|15484.5|13
1634842500000|2021-10-21 18:55:00|15488|15486|15487.5|15485.5|15488.5|15486.5|15485.5|15483.5|31
1634842800000|2021-10-21 19:00:00|15488|15486|15490.5|15488.5|15492.5|15490.5|15487.5|15485.5|117
1634843100000|2021-10-21 19:05:00|15491|15489|15492.5|15490.5|15495.5|15493.5|15490.5|15488.5|69
1634843400000|2021-10-21 19:10:00|15493|15491|15495.5|15493.5|15495.5|15493.5|15492.5|15490.5|53
1634843700000|2021-10-21 19:15:00|15495|15493|15497.5|15495.5|15500|15498|15495|15493|134
1634844000000|2021-10-21 19:20:00|15498|15496|15501.5|15499.5|15501.5|15499.5|15497.5|15495.5|101
1634844300000|2021-10-21 19:25:00|15501|15499|15499.5|15497.5|15501.5|15499.5|15496.5|15494.5|113
1634844600000|2021-10-21 19:30:00|15500|15498|15501.5|15499.5|15502.5|15500.5|15498.5|15496.5|101
1634844900000|2021-10-21 19:35:00|15501|15499|15499.5|15497.5|15503|15501|15498.5|15496.5|110
1634845200000|2021-10-21 19:40:00|15499|15497|15501|15499|15501|15499|15498.5|15496.5|73
1634845500000|2021-10-21 19:45:00|15500.5|15498.5|15497.5|15495.5|15500.5|15498.5|15495.5|15493.5|179
1634845800000|2021-10-21 19:50:00|15497|15495|15497.5|15495.5|15499.5|15497.5|15495|15493|204
1634846100000|2021-10-21 19:55:00|15497|15495|15509|15507|15510.5|15508.5|15495.5|15493.5|401
1634846400000|2021-10-21 20:00:00|15510.5|15505.5|15505.5|15500.5|15515.9|15510.9|15503.9|15498.9|11
1634846700000|2021-10-21 20:05:00|15505.4|15500.4|15514.8|15509.8|15514.8|15509.8|15505.4|15500.4|0
1634847000000|2021-10-21 20:10:00|15513.1|15508.1|15504.8|15499.8|15513.9|15508.9|15504.8|15499.8|0
1634847300000|2021-10-21 20:15:00|15504|15499|15491.9|15486.9|15504|15499|15489.7|15484.7|0
1634847600000|2021-10-21 20:20:00|15492.7|15487.7|15485.9|15480.9|15494.9|15489.9|15485|15480|0
1634847900000|2021-10-21 20:25:00|15485.4|15480.4|15485.5|15480.5|15488.6|15483.6|15481.7|15476.7|0
1634848200000|2021-10-21 20:30:00|15485.6|15480.6|15485|15480|15487|15482|15476.8|15471.8|0
1634848500000|2021-10-21 20:35:00|15484.1|15479.1|15479.7|15474.7|15485.8|15480.8|15478.8|15473.8|0
1634848800000|2021-10-21 20:40:00|15479.3|15474.3|15478.1|15473.1|15481.3|15476.3|15473.5|15468.5|0
1634849100000|2021-10-21 20:45:00|15478.5|15473.5|15485|15480|15489.3|15484.3|15477.7|15472.7|0
1634849400000|2021-10-21 20:50:00|15484.1|15479.1|15490.3|15485.3|15491.2|15486.2|15483.3|15478.3|0
1634849700000|2021-10-21 20:55:00|15491.2|15486.2|15485.3|15480.3|15491.2|15486.2|15482.6|15477.6|0
1634850000000|2021-10-21 21:00:00|15484.9|15479.9|15489.9|15484.9|15491|15486|15484.9|15479.9|0
1634850300000|2021-10-21 21:05:00|15489.8|15484.8|15490.7|15485.7|15490.8|15485.8|15489.4|15484.4|0
1634850600000|2021-10-21 21:10:00|15490.2|15485.2|15486.4|15481.4|15490.2|15485.2|15486.4|15481.4|0
1634850900000|2021-10-21 21:15:00|15486|15481|15488.2|15483.2|15488.7|15483.7|15484.9|15479.9|0
1634851200000|2021-10-21 21:20:00|15488.8|15483.8|15487.9|15482.9|15490.7|15485.7|15487.9|15482.9|0
1634851500000|2021-10-21 21:25:00|15488.7|15483.7|15489.2|15484.2|15489.2|15484.2|15487.2|15482.2|0
1634851800000|2021-10-21 21:30:00|15488.9|15483.9|15488.3|15483.3|15489.1|15484.1|15487.5|15482.5|0
1634852100000|2021-10-21 21:35:00|15488.2|15483.2|15487.5|15482.5|15488.2|15483.2|15487.4|15482.4|0
1634852400000|2021-10-21 21:40:00|15487.7|15482.7|15487.7|15482.7|15488.4|15483.4|15486.2|15481.2|0
1634852700000|2021-10-21 21:45:00|15487.6|15482.6|15488.3|15483.3|15488.4|15483.4|15487.3|15482.3|0
1634853000000|2021-10-21 21:50:00|15488.4|15483.4|15489.2|15484.2|15489.4|15484.4|15488.3|15483.3|0
1634853300000|2021-10-21 21:55:00|15489.7|15484.7|15485.6|15480.6|15489.7|15484.7|15485.1|15480.1|0
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15479.3|15474.3|15487.5|15482.5|15478.4|15473.4|0
1634853900000|2021-10-21 22:05:00|15478.5|15473.5|15475.1|15470.1|15478.5|15473.5|15471.5|15466.5|0
1634854200000|2021-10-21 22:10:00|15475.9|15470.9|15478.7|15473.7|15478.7|15473.7|15475.9|15470.9|0
1634854500000|2021-10-21 22:15:00|15480.4|15475.4|15485.2|15480.2|15486.1|15481.1|15480.4|15475.4|0
1634854800000|2021-10-21 22:20:00|15484.4|15479.4|15483.8|15478.8|15487|15482|15483.5|15478.5|0
1634855100000|2021-10-21 22:25:00|15483|15478|15481.2|15476.2|15483|15478|15477.1|15472.1|0
1634855400000|2021-10-21 22:30:00|15481.6|15476.6|15483.2|15478.2|15484|15479|15480.4|15475.4|0
1634855700000|2021-10-21 22:35:00|15484.9|15479.9|15484.9|15479.9|15487.5|15482.5|15484.1|15479.1|0
1634856000000|2021-10-21 22:40:00|15485.8|15480.8|15484.1|15479.1|15487.5|15482.5|15484.1|15479.1|0
1634856300000|2021-10-21 22:45:00|15485|15480|15485.7|15480.7|15487.5|15482.5|15484.1|15479.1|0
1634856600000|2021-10-21 22:50:00|15484|15479|15487.4|15482.4|15487.4|15482.4|15484|15479|0
1634856900000|2021-10-21 22:55:00|15488.2|15483.2|15484.1|15479.1|15488.3|15483.3|15483.2|15478.2|0
1634857200000|2021-10-21 23:00:00|15483.7|15478.7|15481.2|15476.2|15484.7|15479.7|15480.8|15475.8|0
1634857500000|2021-10-21 23:05:00|15480.4|15475.4|15485.2|15480.2|15489.8|15484.8|15477.8|15472.8|0
1634857800000|2021-10-21 23:10:00|15485.6|15480.6|15488.9|15483.9|15490.4|15485.4|15484.4|15479.4|0
1634858100000|2021-10-21 23:15:00|15488.4|15483.4|15487.2|15482.2|15488.9|15483.9|15485.4|15480.4|0
1634858400000|2021-10-21 23:20:00|15488.1|15483.1|15482.9|15477.9|15488.1|15483.1|15481.1|15476.1|0
1634858700000|2021-10-21 23:25:00|15482.4|15477.4|15482.4|15477.4|15483.3|15478.3|15481.1|15476.1|0
1634859000000|2021-10-21 23:30:00|15482.9|15477.9|15482.9|15477.9|15483.7|15478.7|15481.2|15476.2|0
1634859300000|2021-10-21 23:35:00|15482.1|15477.1|15484.8|15479.8|15484.8|15479.8|15481.2|15476.2|0
1634859600000|2021-10-21 23:40:00|15485.2|15480.2|15480.1|15475.1|15485.7|15480.7|15479.7|15474.7|0
1634859900000|2021-10-21 23:45:00|15480.6|15475.6|15483.1|15478.1|15484|15479|15479.7|15474.7|0
1634860200000|2021-10-21 23:50:00|15482.3|15477.3|15482.3|15477.3|15484|15479|15477.2|15472.2|0
1634860500000|2021-10-21 23:55:00|15481.9|15476.9|15482.3|15477.3|15485.8|15480.8|15481.4|15476.4|0
1634860800000|2021-10-22 00:00:00|15483.1|15478.1|15488.3|15483.3|15494.3|15489.3|15481.4|15476.4|0
1634861100000|2021-10-22 00:05:00|15489.1|15484.1|15488.3|15483.3|15491.7|15486.7|15486.5|15481.5|0
1634861400000|2021-10-22 00:10:00|15487.4|15482.4|15485.7|15480.7|15489.1|15484.1|15484.8|15479.8|0
1634861700000|2021-10-22 00:15:00|15486.6|15481.6|15496.5|15492.5|15500.5|15496.5|15484.8|15479.8|142
1634862000000|2021-10-22 00:20:00|15497|15493|15499|15495|15501|15497|15494.5|15490.5|57
1634862300000|2021-10-22 00:25:00|15497.5|15493.5|15509.5|15505.5|15509.5|15505.5|15496|15492|48
1634862600000|2021-10-22 00:30:00|15510|15506|15514.5|15510.5|15521.5|15517.5|15510|15506|74
1634862900000|2021-10-22 00:35:00|15515.5|15511.5|15516|15512|15520|15516|15515|15511|59
1634863200000|2021-10-22 00:40:00|15514.5|15510.5|15511|15507|15515|15511|15511|15507|10
1634863500000|2021-10-22 00:45:00|15510.5|15506.5|15504|15500|15511|15507|15503|15499|25
1634863800000|2021-10-22 00:50:00|15503.5|15499.5|15512|15508|15512|15508|15503|15499|37
1634864100000|2021-10-22 00:55:00|15511.5|15507.5|15520|15516|15520.5|15516.5|15510|15506|55
1634864400000|2021-10-22 01:00:00|15519.5|15515.5|15511.5|15507.5|15522|15518|15511|15507|44
1634864700000|2021-10-22 01:05:00|15512|15508|15521.5|15517.5|15524.5|15520.5|15512|15508|45
1634865000000|2021-10-22 01:10:00|15522|15518|15525|15521|15528.5|15524.5|15521.5|15517.5|169
1634865300000|2021-10-22 01:15:00|15524.5|15520.5|15526.5|15522.5|15530|15526|15522|15518|15
1634865600000|2021-10-22 01:20:00|15527|15523|15526.5|15522.5|15529|15525|15525|15521|39
1634865900000|2021-10-22 01:25:00|15527|15523|15529.5|15525.5|15530.5|15526.5|15527|15523|37
1634866200000|2021-10-22 01:30:00|15529|15525|15529.5|15525.5|15534.5|15530.5|15527.5|15523.5|95
1634866500000|2021-10-22 01:35:00|15530|15526|15532.5|15528.5|15535.5|15531.5|15528|15524|48
1634866800000|2021-10-22 01:40:00|15532|15528|15529|15525|15533|15529|15526|15522|19
1634867100000|2021-10-22 01:45:00|15529.5|15525.5|15527|15523|15530.5|15526.5|15524.5|15520.5|25
1634867400000|2021-10-22 01:50:00|15527.5|15523.5|15531|15527|15532|15528|15527.5|15523.5|6
1634867700000|2021-10-22 01:55:00|15531.5|15527.5|15530.5|15526.5|15533.5|15529.5|15529|15525|10
1634868000000|2021-10-22 02:00:00|15530|15526|15530|15526|15533.5|15529.5|15528.5|15524.5|27
1634868300000|2021-10-22 02:05:00|15529.5|15525.5|15529|15525|15531.5|15527.5|15527|15523|22
1634868600000|2021-10-22 02:10:00|15529.5|15525.5|15530|15526|15532.5|15528.5|15529|15525|15
1634868900000|2021-10-22 02:15:00|15530.5|15526.5|15529|15525|15531|15527|15524.5|15520.5|32
1634869200000|2021-10-22 02:20:00|15528.5|15524.5|15527.5|15523.5|15532|15528|15526.5|15522.5|7
1634869500000|2021-10-22 02:25:00|15527|15523|15525|15521|15528|15524|15522|15518|31
1634869800000|2021-10-22 02:30:00|15525.5|15521.5|15523|15519|15526.5|15522.5|15522.5|15518.5|20
1634870100000|2021-10-22 02:35:00|15523.5|15519.5|15532|15528|15533|15529|15523|15519|51
1634870400000|2021-10-22 02:40:00|15531.5|15527.5|15527|15523|15532|15528|15527|15523|10
1634870700000|2021-10-22 02:45:00|15528|15524|15525.5|15521.5|15528|15524|15525|15521|17
1634871000000|2021-10-22 02:50:00|15526|15522|15525.5|15521.5|15527.5|15523.5|15524|15520|8
1634871300000|2021-10-22 02:55:00|15526|15522|15527|15523|15528.5|15524.5|15524.5|15520.5|13
1634871600000|2021-10-22 03:00:00|15527.5|15523.5|15524.5|15520.5|15529|15525|15524.5|15520.5|5
1634871900000|2021-10-22 03:05:00|15525|15521|15532|15528|15532.5|15528.5|15524|15520|18
1634872200000|2021-10-22 03:10:00|15531.5|15527.5|15531.5|15527.5|15532.5|15528.5|15529.5|15525.5|9
1634872500000|2021-10-22 03:15:00|15531|15527|15534|15530|15535|15531|15530|15526|3
1634872800000|2021-10-22 03:20:00|15533.5|15529.5|15534|15530|15535|15531|15533|15529|7
1634873100000|2021-10-22 03:25:00|15533.5|15529.5|15539|15535|15540|15536|15533.5|15529.5|59
1634873400000|2021-10-22 03:30:00|15539.5|15535.5|15535.5|15531.5|15542.5|15538.5|15535|15531|31
1634873700000|2021-10-22 03:35:00|15536|15532|15540|15536|15541.5|15537.5|15536|15532|58
1634874000000|2021-10-22 03:40:00|15540.5|15536.5|15539.5|15535.5|15541.5|15537.5|15538|15534|39
1634874300000|2021-10-22 03:45:00|15540|15536|15543|15539|15543|15539|15540|15536|17
1634874600000|2021-10-22 03:50:00|15542.5|15538.5|15543.5|15539.5|15544|15540|15541.5|15537.5|31
1634874900000|2021-10-22 03:55:00|15544|15540|15544|15540|15545.5|15541.5|15542|15538|31
1634875200000|2021-10-22 04:00:00|15543.5|15539.5|15539|15535|15544|15540|15537.5|15533.5|35
1634875500000|2021-10-22 04:05:00|15539.5|15535.5|15536|15532|15541.5|15537.5|15533.5|15529.5|39
1634875800000|2021-10-22 04:10:00|15537.5|15533.5|15541|15537|15541.5|15537.5|15536.5|15532.5|16
1634876100000|2021-10-22 04:15:00|15540.5|15536.5|15538|15534|15540.5|15536.5|15537.5|15533.5|10
1634876400000|2021-10-22 04:20:00|15538.5|15534.5|15538|15534|15540.5|15536.5|15538|15534|18
1634876700000|2021-10-22 04:25:00|15538.5|15534.5|15536|15532|15539|15535|15535.5|15531.5|16
1634877000000|2021-10-22 04:30:00|15536.5|15532.5|15535.5|15531.5|15539|15535|15534.5|15530.5|21
1634877300000|2021-10-22 04:35:00|15535|15531|15528|15524|15535.5|15531.5|15527.5|15523.5|19
1634877600000|2021-10-22 04:40:00|15528.5|15524.5|15535|15531|15536|15532|15522|15518|48
1634877900000|2021-10-22 04:45:00|15534.5|15530.5|15531|15527|15535|15531|15529.5|15525.5|24
1634878200000|2021-10-22 04:50:00|15530.5|15526.5|15535.5|15531.5|15535.5|15531.5|15529|15525|33
1634878500000|2021-10-22 04:55:00|15535|15531|15537|15533|15538.5|15534.5|15535|15531|12
1634878800000|2021-10-22 05:00:00|15537.5|15533.5|15537.5|15533.5|15540|15536|15534.5|15530.5|40
1634879100000|2021-10-22 05:05:00|15537|15533|15537.5|15533.5|15539|15535|15536|15532|10
1634879400000|2021-10-22 05:10:00|15537|15533|15532.5|15528.5|15537|15533|15531|15527|25
1634879700000|2021-10-22 05:15:00|15532|15528|15529|15525|15532|15528|15527.5|15523.5|22
1634880000000|2021-10-22 05:20:00|15528.5|15524.5|15517.5|15513.5|15529.5|15525.5|15515|15511|193
1634880300000|2021-10-22 05:25:00|15517|15513|15525.5|15521.5|15526.5|15522.5|15517|15513|45
1634880600000|2021-10-22 05:30:00|15526|15522|15526|15522|15530|15526|15524.5|15520.5|38
1634880900000|2021-10-22 05:35:00|15525.5|15521.5|15520.5|15516.5|15528|15524|15519.5|15515.5|49
1634881200000|2021-10-22 05:40:00|15520|15516|15517|15513|15520|15516|15515|15511|26
1634881500000|2021-10-22 05:45:00|15517.5|15513.5|15518.5|15514.5|15522|15518|15516.5|15512.5|27
1634881800000|2021-10-22 05:50:00|15518|15514|15517.5|15513.5|15519|15515|15513.5|15509.5|16
1634882100000|2021-10-22 05:55:00|15517|15513|15517.5|15513.5|15518|15514|15514.5|15510.5|21
1634882400000|2021-10-22 06:00:00|15516.5|15514.5|15528.5|15526.5|15529|15527|15513|15511|236
1634882700000|2021-10-22 06:05:00|15528|15526|15513.5|15511.5|15532|15530|15513.5|15511.5|167
1634883000000|2021-10-22 06:10:00|15515|15513|15514.5|15512.5|15517.5|15515.5|15504.5|15502.5|302
1634883300000|2021-10-22 06:15:00|15514|15512|15512.5|15510.5|15516.5|15514.5|15507.5|15505.5|92
1634883600000|2021-10-22 06:20:00|15513|15511|15516.5|15514.5|15518.5|15516.5|15507|15505|145
1634883900000|2021-10-22 06:25:00|15517|15515|15518.5|15516.5|15521.5|15519.5|15513|15511|132
1634884200000|2021-10-22 06:30:00|15518|15516|15509.5|15507.5|15518.5|15516.5|15509.5|15507.5|111
1634884500000|2021-10-22 06:35:00|15509|15507|15511.5|15509.5|15512.5|15510.5|15506.5|15504.5|98
1634884800000|2021-10-22 06:40:00|15512|15510|15509.5|15507.5|15512|15510|15504.5|15502.5|158
1634885100000|2021-10-22 06:45:00|15509|15507|15514|15512|15516.5|15514.5|15505.5|15503.5|100
1634885400000|2021-10-22 06:50:00|15513.5|15511.5|15510.5|15508.5|15514.5|15512.5|15508.5|15506.5|74
1634885700000|2021-10-22 06:55:00|15510|15508|15507.5|15505.5|15512.5|15510.5|15506|15504|192
1634886000000|2021-10-22 07:00:00|15507.1|15505.9|15509.6|15508.4|15524.6|15523.4|15497.1|15495.9|1980
1634886300000|2021-10-22 07:05:00|15509.1|15507.9|15499.6|15498.4|15516.1|15514.9|15495.1|15493.9|1087
1634886600000|2021-10-22 07:10:00|15500.1|15498.9|15506.6|15505.4|15512.1|15510.9|15488.1|15486.9|1100
1634886900000|2021-10-22 07:15:00|15507.1|15505.9|15525.6|15524.4|15530.1|15528.9|15499.1|15497.9|907
1634887200000|2021-10-22 07:20:00|15526.1|15524.9|15566.6|15565.4|15570.1|15568.9|15513.1|15511.9|2444
1634887500000|2021-10-22 07:25:00|15566.1|15564.9|15575.1|15573.9|15582.1|15580.9|15554.1|15552.9|2569
1634887800000|2021-10-22 07:30:00|15575.6|15574.4|15565.6|15564.4|15595.6|15594.4|15558.6|15557.4|2063
1634888100000|2021-10-22 07:35:00|15566.1|15564.9|15575.6|15574.4|15579.6|15578.4|15558.1|15556.9|958
1634888400000|2021-10-22 07:40:00|15576.1|15574.9|15557.4|15556.2|15582.6|15581.4|15553.9|15552.7|938
1634888700000|2021-10-22 07:45:00|15557.9|15556.7|15543|15541.8|15565|15563.8|15540.5|15539.3|1065
1634889000000|2021-10-22 07:50:00|15543.5|15542.3|15543|15541.8|15548.5|15547.3|15529|15527.8|1112
1634889300000|2021-10-22 07:55:00|15537|15535.8|15535|15533.8|15539|15537.8|15528.5|15527.3|890
1634889600000|2021-10-22 08:00:00|15535.5|15534.3|15512|15510.8|15539|15537.8|15498.5|15497.3|1441
1634889900000|2021-10-22 08:05:00|15512.5|15511.3|15516|15514.8|15521|15519.8|15505.5|15504.3|790
1634890200000|2021-10-22 08:10:00|15515.5|15514.3|15526.5|15525.3|15529|15527.8|15507.5|15506.3|849
1634890500000|2021-10-22 08:15:00|15527|15525.8|15532.5|15531.3|15533|15531.8|15521|15519.8|442
1634890800000|2021-10-22 08:20:00|15532|15530.8|15531.5|15530.3|15535|15533.8|15525.5|15524.3|334
1634891100000|2021-10-22 08:25:00|15532|15530.8|15531.5|15530.3|15534|15532.8|15525.5|15524.3|183
1634891400000|2021-10-22 08:30:00|15532|15530.8|15534|15532.8|15536|15534.8|15523|15521.8|310
1634891700000|2021-10-22 08:35:00|15533.5|15532.3|15547|15545.8|15552|15550.8|15533.5|15532.3|583
1634892000000|2021-10-22 08:40:00|15546|15544.8|15560|15558.8|15560|15558.8|15542.5|15541.3|653
1634892300000|2021-10-22 08:45:00|15560.5|15559.3|15567|15565.8|15572|15570.8|15559|15557.8|668
1634892600000|2021-10-22 08:50:00|15566.5|15565.3|15568|15566.8|15572|15570.8|15565|15563.8|425
1634892900000|2021-10-22 08:55:00|15567.5|15566.3|15565|15563.8|15570|15568.8|15559|15557.8|405
1634893200000|2021-10-22 09:00:00|15564.5|15563.3|15562|15560.8|15569.5|15568.3|15559.5|15558.3|309
1634893500000|2021-10-22 09:05:00|15562.5|15561.3|15567.5|15566.3|15569|15567.8|15562|15560.8|221
1634893800000|2021-10-22 09:10:00|15567|15565.8|15570|15568.8|15572|15570.8|15565|15563.8|281
1634894100000|2021-10-22 09:15:00|15571|15569.8|15563|15561.8|15571.5|15570.3|15556|15554.8|422
1634894400000|2021-10-22 09:20:00|15562.5|15561.3|15565.5|15564.3|15566|15564.8|15559|15557.8|195
1634894700000|2021-10-22 09:25:00|15566|15564.8|15565.5|15564.3|15568|15566.8|15560|15558.8|236
1634895000000|2021-10-22 09:30:00|15565|15563.8|15567.5|15566.3|15570|15568.8|15559|15557.8|227
1634895300000|2021-10-22 09:35:00|15568|15566.8|15570|15568.8|15572.5|15571.3|15565|15563.8|374
1634895600000|2021-10-22 09:40:00|15569.5|15568.3|15571|15569.8|15577|15575.8|15569|15567.8|370
1634895900000|2021-10-22 09:45:00|15570.5|15569.3|15569.5|15568.3|15573.5|15572.3|15568.5|15567.3|160
1634896200000|2021-10-22 09:50:00|15569|15567.8|15568.5|15567.3|15571|15569.8|15566|15564.8|209
1634896500000|2021-10-22 09:55:00|15568|15566.8|15567|15565.8|15569|15567.8|15561|15559.8|256
1634896800000|2021-10-22 10:00:00|15566.5|15565.3|15552.5|15551.3|15567.5|15566.3|15552|15550.8|375
1634897100000|2021-10-22 10:05:00|15553|15551.8|15567|15565.8|15568|15566.8|15552|15550.8|297
1634897400000|2021-10-22 10:10:00|15566.5|15565.3|15569|15567.8|15572|15570.8|15563|15561.8|353
1634897700000|2021-10-22 10:15:00|15568.5|15567.3|15577.5|15576.3|15578.5|15577.3|15566|15564.8|258
1634898000000|2021-10-22 10:20:00|15577|15575.8|15588.5|15587.3|15590|15588.8|15575.5|15574.3|561
1634898300000|2021-10-22 10:25:00|15588|15586.8|15583|15581.8|15590|15588.8|15582|15580.8|447
1634898600000|2021-10-22 10:30:00|15583.5|15582.3|15584|15582.8|15586|15584.8|15581|15579.8|301
1634898900000|2021-10-22 10:35:00|15584.5|15583.3|15588|15586.8|15588|15586.8|15581|15579.8|193
1634899200000|2021-10-22 10:40:00|15587.5|15586.3|15584.5|15583.3|15589|15587.8|15582.5|15581.3|233
1634899500000|2021-10-22 10:45:00|15584|15582.8|15592|15590.8|15594|15592.8|15584|15582.8|291
1634899800000|2021-10-22 10:50:00|15593|15591.8|15590|15588.8|15595|15593.8|15588|15586.8|280
1634900100000|2021-10-22 10:55:00|15590.5|15589.3|15594|15592.8|15594|15592.8|15587|15585.8|141
1634900400000|2021-10-22 11:00:00|15593.5|15592.3|15604|15602.8|15604|15602.8|15588|15586.8|481
1634900700000|2021-10-22 11:05:00|15604.5|15603.3|15606.5|15605.3|15612|15610.8|15604|15602.8|426
1634901000000|2021-10-22 11:10:00|15607|15605.8|15607|15605.8|15610.5|15609.3|15606|15604.8|196
1634901300000|2021-10-22 11:15:00|15607.5|15606.3|15604|15602.8|15608|15606.8|15603|15601.8|214
1634901600000|2021-10-22 11:20:00|15604.5|15603.3|15610|15608.8|15610.5|15609.3|15604.5|15603.3|194
1634901900000|2021-10-22 11:25:00|15610.5|15609.3|15613.5|15612.3|15613.5|15612.3|15608|15606.8|273
1634902200000|2021-10-22 11:30:00|15614|15612.8|15611|15609.8|15615|15613.8|15610.5|15609.3|243
1634902500000|2021-10-22 11:35:00|15610.5|15609.3|15610|15608.8|15613|15611.8|15610|15608.8|205
1634902800000|2021-10-22 11:40:00|15609.9|15608.7|15610.4|15609.2|15611.9|15610.7|15607.9|15606.7|198
1634903100000|2021-10-22 11:45:00|15609.9|15608.7|15605.4|15604.2|15610.9|15609.7|15604.4|15603.2|422
1634903400000|2021-10-22 11:50:00|15605.9|15604.7|15606.9|15605.7|15607.9|15606.7|15603.9|15602.7|155
1634903700000|2021-10-22 11:55:00|15607.4|15606.2|15608.9|15607.7|15609.4|15608.2|15604.9|15603.7|152
1634904000000|2021-10-22 12:00:00|15609.4|15608.2|15605.9|15604.7|15611.9|15610.7|15600.9|15599.7|248
1634904300000|2021-10-22 12:05:00|15606.4|15605.2|15605.4|15604.2|15607.4|15606.2|15602.9|15601.7|158
1634904600000|2021-10-22 12:10:00|15605.9|15604.7|15596.9|15595.7|15605.9|15604.7|15587.9|15586.7|635
1634904900000|2021-10-22 12:15:00|15597.4|15596.2|15599.9|15598.7|15602.4|15601.2|15596.9|15595.7|307
1634905200000|2021-10-22 12:20:00|15600.4|15599.2|15594.9|15593.7|15600.9|15599.7|15593.9|15592.7|350
1634905500000|2021-10-22 12:25:00|15594.4|15593.2|15598.4|15597.2|15598.9|15597.7|15591.4|15590.2|216
1634905800000|2021-10-22 12:30:00|15597.9|15596.7|15599.9|15598.7|15603.4|15602.2|15597.9|15596.7|155
1634906100000|2021-10-22 12:35:00|15599.4|15598.2|15596.9|15595.7|15599.9|15598.7|15594.4|15593.2|231
1634906400000|2021-10-22 12:40:00|15597.4|15596.2|15590.9|15589.7|15597.4|15596.2|15589.4|15588.2|301
1634906700000|2021-10-22 12:45:00|15590.4|15589.2|15589.9|15588.7|15590.9|15589.7|15582.9|15581.7|281
1634907000000|2021-10-22 12:50:00|15590.4|15589.2|15593.9|15592.7|15595.4|15594.2|15587.9|15586.7|154
1634907300000|2021-10-22 12:55:00|15592.9|15591.7|15587.9|15586.7|15592.9|15591.7|15582.9|15581.7|223
1634907600000|2021-10-22 13:00:00|15586.9|15585.7|15577.9|15576.7|15586.9|15585.7|15576.4|15575.2|348
1634907900000|2021-10-22 13:05:00|15578.4|15577.2|15579.4|15578.2|15583.9|15582.7|15577.9|15576.7|272
1634908200000|2021-10-22 13:10:00|15578.9|15577.7|15582.4|15581.2|15583.9|15582.7|15577.9|15576.7|190
1634908500000|2021-10-22 13:15:00|15582.9|15581.7|15577.9|15576.7|15582.9|15581.7|15575.9|15574.7|218
1634908800000|2021-10-22 13:20:00|15577.4|15576.2|15579.4|15578.2|15579.9|15578.7|15576.4|15575.2|159
1634909100000|2021-10-22 13:25:00|15579.9|15578.7|15577.9|15576.7|15580.4|15579.2|15573.9|15572.7|285
1634909400000|2021-10-22 13:30:00|15576.9|15575.7|15592.9|15591.7|15594.9|15593.7|15571.4|15570.2|792
1634909700000|2021-10-22 13:35:00|15592.4|15591.2|15603.4|15602.2|15603.9|15602.7|15591.9|15590.7|691
1634910000000|2021-10-22 13:40:00|15602.9|15601.7|15602.4|15601.2|15605.9|15604.7|15601.9|15600.7|262
1634910300000|2021-10-22 13:45:00|15602.9|15601.7|15589.9|15588.7|15607.4|15606.2|15584.4|15583.2|607
1634910600000|2021-10-22 13:50:00|15590.4|15589.2|15594.4|15593.2|15596.9|15595.7|15584.9|15583.7|405
1634910900000|2021-10-22 13:55:00|15593.9|15592.7|15600.9|15599.7|15601.9|15600.7|15593.9|15592.7|524
1634911200000|2021-10-22 14:00:00|15600.4|15599.2|15596.4|15595.2|15600.9|15599.7|15587.9|15586.7|448
1634911500000|2021-10-22 14:05:00|15595.9|15594.7|15602.9|15601.7|15602.9|15601.7|15591.9|15590.7|366
1634911800000|2021-10-22 14:10:00|15602.4|15601.2|15598.9|15597.7|15605.9|15604.7|15595.9|15594.7|397
1634912100000|2021-10-22 14:15:00|15598.4|15597.2|15604.4|15603.2|15607.9|15606.7|15598.4|15597.2|412
1634912400000|2021-10-22 14:20:00|15603.9|15602.7|15606.4|15605.2|15608.9|15607.7|15598.9|15597.7|390
1634912700000|2021-10-22 14:25:00|15606.9|15605.7|15607.4|15606.2|15607.9|15606.7|15600.9|15599.7|411
1634913000000|2021-10-22 14:30:00|15606.9|15605.7|15598.9|15597.7|15607.4|15606.2|15597.9|15596.7|338
1634913300000|2021-10-22 14:35:00|15599.4|15598.2|15595.9|15594.7|15602.9|15601.7|15593.9|15592.7|289
1634913600000|2021-10-22 14:40:00|15596.9|15595.7|15590.9|15589.7|15596.9|15595.7|15589.9|15588.7|323
1634913900000|2021-10-22 14:45:00|15591.9|15590.7|15594.4|15593.2|15597.9|15596.7|15589.9|15588.7|312
1634914200000|2021-10-22 14:50:00|15594.9|15593.7|15582.9|15581.7|15594.9|15593.7|15581.9|15580.7|440
1634914500000|2021-10-22 14:55:00|15581.9|15580.7|15583.9|15582.7|15588.9|15587.7|15581.9|15580.7|285
1634914800000|2021-10-22 15:00:00|15584.4|15583.2|15584.9|15583.7|15588.9|15587.7|15582.9|15581.7|509
1634915100000|2021-10-22 15:05:00|15585.9|15584.7|15577.4|15576.2|15588.9|15587.7|15576.4|15575.2|362
1634915400000|2021-10-22 15:10:00|15576.9|15575.7|15581.9|15580.7|15581.9|15580.7|15575.9|15574.7|245
1634915700000|2021-10-22 15:15:00|15581.4|15580.2|15572.9|15571.7|15581.9|15580.7|15566.4|15565.2|677
1634916000000|2021-10-22 15:20:00|15572.4|15571.2|15542.9|15541.7|15572.9|15571.7|15542.9|15541.7|1110
1634916300000|2021-10-22 15:25:00|15543.4|15542.2|15555.9|15554.7|15559.9|15558.7|15537.9|15536.7|1286
1634916600000|2021-10-22 15:30:00|15556.3|15554.3|15546.8|15544.8|15556.8|15554.8|15544.3|15542.3|1140
1634916900000|2021-10-22 15:35:00|15548.3|15546.3|15540.3|15538.3|15548.8|15546.8|15530.8|15528.8|864
1634917200000|2021-10-22 15:40:00|15539.8|15537.8|15540.8|15538.8|15544.3|15542.3|15534.8|15532.8|439
1634917500000|2021-10-22 15:45:00|15540.3|15538.3|15535.8|15533.8|15542.3|15540.3|15534.3|15532.3|314
1634917800000|2021-10-22 15:50:00|15535.3|15533.3|15544.3|15542.3|15545.3|15543.3|15535.3|15533.3|250
1634918100000|2021-10-22 15:55:00|15543.8|15541.8|15544.3|15542.3|15548.3|15546.3|15538.3|15536.3|287
1634918400000|2021-10-22 16:00:00|15544.8|15542.8|15548.3|15546.3|15549.3|15547.3|15535.3|15533.3|259
1634918700000|2021-10-22 16:05:00|15548.8|15546.8|15551.8|15549.8|15552.3|15550.3|15544.8|15542.8|183
1634919000000|2021-10-22 16:10:00|15551.3|15549.3|15557.3|15555.3|15558.3|15556.3|15548.3|15546.3|185
1634919300000|2021-10-22 16:15:00|15556.8|15554.8|15556.3|15554.3|15557.3|15555.3|15550.3|15548.3|170
1634919600000|2021-10-22 16:20:00|15555.8|15553.8|15551.8|15549.8|15557.3|15555.3|15551.3|15549.3|136
1634919900000|2021-10-22 16:25:00|15552.3|15550.3|15556.3|15554.3|15557.3|15555.3|15551.3|15549.3|101
1634920200000|2021-10-22 16:30:00|15555.8|15553.8|15561.3|15559.3|15561.3|15559.3|15554.3|15552.3|196
1634920500000|2021-10-22 16:35:00|15560.8|15558.8|15560.3|15558.3|15563.3|15561.3|15559.3|15557.3|302
1634920800000|2021-10-22 16:40:00|15560.8|15558.8|15568.8|15566.8|15573.3|15571.3|15558.8|15556.8|236
1634921100000|2021-10-22 16:45:00|15569.3|15567.3|15569.3|15567.3|15571.3|15569.3|15566.3|15564.3|108
1634921400000|2021-10-22 16:50:00|15568.8|15566.8|15565.3|15563.3|15571.3|15569.3|15564.3|15562.3|150
1634921700000|2021-10-22 16:55:00|15566.3|15564.3|15562.3|15560.3|15567.3|15565.3|15561.3|15559.3|101
1634922000000|2021-10-22 17:00:00|15562.8|15560.8|15560.3|15558.3|15564.3|15562.3|15559.8|15557.8|105
1634922300000|2021-10-22 17:05:00|15560.8|15558.8|15566.3|15564.3|15566.3|15564.3|15559.3|15557.3|87
1634922600000|2021-10-22 17:10:00|15565.8|15563.8|15563.3|15561.3|15567.3|15565.3|15562.3|15560.3|54
1634922900000|2021-10-22 17:15:00|15562.8|15560.8|15567.3|15565.3|15570.3|15568.3|15561.3|15559.3|110
1634923200000|2021-10-22 17:20:00|15566.8|15564.8|15568.8|15566.8|15570.8|15568.8|15565.3|15563.3|75
1634923500000|2021-10-22 17:25:00|15569.3|15567.3|15567.3|15565.3|15571.3|15569.3|15566.3|15564.3|53
1634923800000|2021-10-22 17:30:00|15566.8|15564.8|15571.8|15569.8|15572.3|15570.3|15564.3|15562.3|69
1634924100000|2021-10-22 17:35:00|15571.3|15569.3|15571.8|15569.8|15573.8|15571.8|15569.3|15567.3|59
1634924400000|2021-10-22 17:40:00|15571.3|15569.3|15567.8|15565.8|15575.3|15573.3|15566.8|15564.8|127
1634924700000|2021-10-22 17:45:00|15568.3|15566.3|15568.3|15566.3|15570.8|15568.8|15567.3|15565.3|38
1634925000000|2021-10-22 17:50:00|15568.8|15566.8|15569.3|15567.3|15573.3|15571.3|15568.3|15566.3|63
1634925300000|2021-10-22 17:55:00|15568.8|15566.8|15562.8|15560.8|15569.8|15567.8|15562.3|15560.3|78
1634925600000|2021-10-22 18:00:00|15563.3|15561.3|15568.3|15566.3|15568.3|15566.3|15562.3|15560.3|109
1634925900000|2021-10-22 18:05:00|15568.8|15566.8|15571.3|15569.3|15573.3|15571.3|15568.3|15566.3|70
1634926200000|2021-10-22 18:10:00|15570.8|15568.8|15571.3|15569.3|15573.8|15571.8|15569.3|15567.3|81
1634926500000|2021-10-22 18:15:00|15571.8|15569.8|15572.8|15570.8|15573.3|15571.3|15568.3|15566.3|81
1634926800000|2021-10-22 18:20:00|15573.3|15571.3|15573.3|15571.3|15576.3|15574.3|15571.3|15569.3|92
1634927100000|2021-10-22 18:25:00|15573.8|15571.8|15576.3|15574.3|15576.8|15574.8|15573.3|15571.3|62
1634927400000|2021-10-22 18:30:00|15575.8|15573.8|15583.3|15581.3|15585.3|15583.3|15574.8|15572.8|149
1634927700000|2021-10-22 18:35:00|15582.8|15580.8|15581.3|15579.3|15586.3|15584.3|15581.3|15579.3|126
1634928000000|2021-10-22 18:40:00|15581.8|15579.8|15578.3|15576.3|15583.3|15581.3|15577.8|15575.8|118
1634928300000|2021-10-22 18:45:00|15577.8|15575.8|15577.3|15575.3|15578.3|15576.3|15576.3|15574.3|119
1634928600000|2021-10-22 18:50:00|15576.8|15574.8|15571.8|15569.8|15577.8|15575.8|15570.3|15568.3|117
1634928900000|2021-10-22 18:55:00|15572.3|15570.3|15567.8|15565.8|15572.3|15570.3|15567.3|15565.3|63
1634929200000|2021-10-22 19:00:00|15566.8|15564.8|15560.3|15558.3|15567.3|15565.3|15560.3|15558.3|114
1634929500000|2021-10-22 19:05:00|15560.8|15558.8|15560.8|15558.8|15565.8|15563.8|15559.3|15557.3|71
1634929800000|2021-10-22 19:10:00|15561.3|15559.3|15562.3|15560.3|15563.3|15561.3|15558.3|15556.3|65
1634930100000|2021-10-22 19:15:00|15562.8|15560.8|15560.8|15558.8|15567.8|15565.8|15559.3|15557.3|113
1634930400000|2021-10-22 19:20:00|15560.3|15558.3|15563.3|15561.3|15566.3|15564.3|15560.3|15558.3|48
1634930700000|2021-10-22 19:25:00|15562.8|15560.8|15562.8|15560.8|15565.3|15563.3|15561.3|15559.3|83
1634931000000|2021-10-22 19:30:00|15563.3|15561.3|15574.3|15572.3|15575.3|15573.3|15562.8|15560.8|127
1634931300000|2021-10-22 19:35:00|15573.8|15571.8|15568.8|15566.8|15574.3|15572.3|15566.8|15564.8|102
1634931600000|2021-10-22 19:40:00|15568.3|15566.3|15567.8|15565.8|15570.3|15568.3|15565.8|15563.8|78
1634931900000|2021-10-22 19:45:00|15567.3|15565.3|15568.3|15566.3|15570.3|15568.3|15564.8|15562.8|156
1634932200000|2021-10-22 19:50:00|15567.8|15565.8|15573.8|15571.8|15576.3|15574.3|15566.3|15564.3|193
1634932500000|2021-10-22 19:55:00|15573.3|15571.3|15574.3|15572.3|15576.3|15574.3|15566.3|15564.3|323
1634932800000|2021-10-22 20:00:00|15573.1|15568.1|15568.9|15563.9|15576.5|15571.5|15560.5|15555.5|19
1634933100000|2021-10-22 20:05:00|15567.2|15562.2|15567.7|15562.7|15570.2|15565.2|15565.5|15560.5|0
1634933400000|2021-10-22 20:10:00|15568.6|15563.6|15570.1|15565.1|15571|15566|15567.6|15562.6|0
1634933700000|2021-10-22 20:15:00|15569.3|15564.3|15565.8|15560.8|15570.1|15565.1|15565|15560|0
1634934000000|2021-10-22 20:20:00|15566.6|15561.6|15568.6|15563.6|15569.4|15564.4|15566.6|15561.6|0
1634934300000|2021-10-22 20:25:00|15569.4|15564.4|15567|15562|15569.4|15564.4|15565.1|15560.1|0
1634934600000|2021-10-22 20:30:00|15567.9|15562.9|15560.9|15555.9|15567.9|15562.9|15560.9|15555.9|0
1634934900000|2021-10-22 20:35:00|15560.1|15555.1|15557.2|15552.2|15560.1|15555.1|15556.3|15551.3|0
1634935200000|2021-10-22 20:40:00|15558|15553|15555.2|15550.2|15558.4|15553.4|15551.6|15546.6|0
1634935500000|2021-10-22 20:45:00|15555.6|15550.6|15553.9|15548.9|15556.1|15551.1|15553|15548|0
1634935800000|2021-10-22 20:50:00|15553.6|15548.6|15553.2|15548.2|15554.5|15549.5|15552|15547|0
1634936100000|2021-10-22 20:55:00|15553.1|15548.1|15552.1|15547.1|15553.3|15548.3|15551.6|15546.6|0
1635112800000|2021-10-24 22:00:00|15541|15536|15543.6|15538.6|15544.3|15539.3|15535.8|15530.8|0
1635113100000|2021-10-24 22:05:00|15544.5|15539.5|15546.9|15541.9|15548.6|15543.6|15542.3|15537.3|0
1635113400000|2021-10-24 22:10:00|15547.3|15542.3|15548.8|15543.8|15550|15545|15541.9|15536.9|0
1635113700000|2021-10-24 22:15:00|15549.2|15544.2|15559.4|15554.4|15562.8|15557.8|15549.2|15544.2|0
1635114000000|2021-10-24 22:20:00|15558.5|15553.5|15556.7|15551.7|15561|15556|15555|15550|0
1635114300000|2021-10-24 22:25:00|15557.5|15552.5|15558.3|15553.3|15562.6|15557.6|15557.4|15552.4|0
1635114600000|2021-10-24 22:30:00|15557.4|15552.4|15548.4|15543.4|15557.4|15552.4|15548.4|15543.4|0
1635114900000|2021-10-24 22:35:00|15548.8|15543.8|15551.9|15546.9|15553.6|15548.6|15548.8|15543.8|0
1635115200000|2021-10-24 22:40:00|15552.8|15547.8|15551|15546|15553.6|15548.6|15550.2|15545.2|0
1635115500000|2021-10-24 22:45:00|15551.9|15546.9|15547.7|15542.7|15552.4|15547.4|15547.7|15542.7|0
1635115800000|2021-10-24 22:50:00|15546.8|15541.8|15548.5|15543.5|15551.3|15546.3|15543.7|15538.7|0
1635116100000|2021-10-24 22:55:00|15547.7|15542.7|15548|15543|15552|15547|15546.8|15541.8|0
1635116400000|2021-10-24 23:00:00|15548.8|15543.8|15551.3|15546.3|15554.9|15549.9|15548|15543|0
1635116700000|2021-10-24 23:05:00|15550.5|15545.5|15554.4|15549.4|15555.3|15550.3|15550.5|15545.5|0
1635117000000|2021-10-24 23:10:00|15554|15549|15553.5|15548.5|15555.3|15550.3|15550.9|15545.9|0
1635117300000|2021-10-24 23:15:00|15554.4|15549.4|15551.6|15546.6|15555.2|15550.2|15551.1|15546.1|0
1635117600000|2021-10-24 23:20:00|15550.8|15545.8|15552.1|15547.1|15553.9|15548.9|15549.9|15544.9|0
1635117900000|2021-10-24 23:25:00|15551.3|15546.3|15550.9|15545.9|15552.1|15547.1|15549|15544|0
1635118200000|2021-10-24 23:30:00|15551.8|15546.8|15545.5|15540.5|15552.6|15547.6|15544.6|15539.6|0
1635118500000|2021-10-24 23:35:00|15544.6|15539.6|15533.6|15528.6|15545.5|15540.5|15531.9|15526.9|0
1635118800000|2021-10-24 23:40:00|15532.8|15527.8|15530.2|15525.2|15536.1|15531.1|15529.4|15524.4|0
1635119100000|2021-10-24 23:45:00|15529.7|15524.7|15534.7|15529.7|15535.6|15530.6|15527.6|15522.6|0
1635119400000|2021-10-24 23:50:00|15535.1|15530.1|15540.1|15535.1|15540.1|15535.1|15533|15528|0
1635119700000|2021-10-24 23:55:00|15539.2|15534.2|15538.2|15533.2|15540.1|15535.1|15536.5|15531.5|0
1635120000000|2021-10-25 00:00:00|15539.1|15534.1|15542.4|15537.4|15544.2|15539.2|15538.2|15533.2|0
1635120300000|2021-10-25 00:05:00|15541.5|15536.5|15544.3|15539.3|15548.4|15543.4|15541.5|15536.5|0
1635120600000|2021-10-25 00:10:00|15543.9|15538.9|15546|15541|15548.6|15543.6|15541.7|15536.7|0
1635120900000|2021-10-25 00:15:00|15546.9|15541.9|15545.3|15541.3|15549.3|15545.3|15536.3|15532.3|186
1635121200000|2021-10-25 00:20:00|15545.8|15541.8|15545.8|15541.8|15546.8|15542.8|15541.8|15537.8|34
1635121500000|2021-10-25 00:25:00|15546.3|15542.3|15543.8|15539.8|15547.3|15543.3|15541.8|15537.8|22
1635121800000|2021-10-25 00:30:00|15544.3|15540.3|15547.3|15543.3|15547.3|15543.3|15540.8|15536.8|40
1635122100000|2021-10-25 00:35:00|15547.8|15543.8|15556.3|15552.3|15557.8|15553.8|15547.8|15543.8|32
1635122400000|2021-10-25 00:40:00|15558.8|15554.8|15557.3|15553.3|15560.8|15556.8|15557.3|15553.3|21
1635122700000|2021-10-25 00:45:00|15556.8|15552.8|15560.3|15556.3|15560.3|15556.3|15554.3|15550.3|13
1635123000000|2021-10-25 00:50:00|15559.8|15555.8|15569.3|15565.3|15570.8|15566.8|15559.3|15555.3|23
1635123300000|2021-10-25 00:55:00|15568.8|15564.8|15562.8|15558.8|15568.8|15564.8|15562.3|15558.3|11
1635123600000|2021-10-25 01:00:00|15563.3|15559.3|15564.8|15560.8|15569.3|15565.3|15563.3|15559.3|15
1635123900000|2021-10-25 01:05:00|15564.3|15560.3|15567.8|15563.8|15567.8|15563.8|15562.8|15558.8|6
1635124200000|2021-10-25 01:10:00|15568.3|15564.3|15564.3|15560.3|15568.8|15564.8|15564.3|15560.3|10
1635124500000|2021-10-25 01:15:00|15563.8|15559.8|15560.8|15556.8|15565.3|15561.3|15557.3|15553.3|22
1635124800000|2021-10-25 01:20:00|15561.3|15557.3|15556.8|15552.8|15563.3|15559.3|15556.8|15552.8|8
1635125100000|2021-10-25 01:25:00|15557.3|15553.3|15559.3|15555.3|15560.8|15556.8|15557.3|15553.3|7
1635125400000|2021-10-25 01:30:00|15559.8|15555.8|15561.3|15557.3|15566.3|15562.3|15556.8|15552.8|12
1635125700000|2021-10-25 01:35:00|15560.8|15556.8|15564.3|15560.3|15569.3|15565.3|15560.8|15556.8|25
1635126000000|2021-10-25 01:40:00|15563.8|15559.8|15561.8|15557.8|15563.8|15559.8|15558.8|15554.8|8
1635126300000|2021-10-25 01:45:00|15562.3|15558.3|15563.3|15559.3|15564.8|15560.8|15559.8|15555.8|3
1635126600000|2021-10-25 01:50:00|15562.8|15558.8|15552.3|15548.3|15562.8|15558.8|15545.8|15541.8|27
1635126900000|2021-10-25 01:55:00|15552.8|15548.8|15557.8|15553.8|15558.3|15554.3|15549.3|15545.3|10
1635127200000|2021-10-25 02:00:00|15556.3|15552.3|15560.8|15556.8|15561.8|15557.8|15556.3|15552.3|22
1635127500000|2021-10-25 02:05:00|15560.3|15556.3|15556.8|15552.8|15560.3|15556.3|15556.8|15552.8|9
1635127800000|2021-10-25 02:10:00|15554.3|15550.3|15551.8|15547.8|15556.8|15552.8|15547.8|15543.8|20
1635128100000|2021-10-25 02:15:00|15551.3|15547.3|15555.8|15551.8|15556.3|15552.3|15548.8|15544.8|13
1635128400000|2021-10-25 02:20:00|15554.8|15550.8|15557.3|15553.3|15557.8|15553.8|15552.8|15548.8|6
1635128700000|2021-10-25 02:25:00|15557.8|15553.8|15555.8|15551.8|15557.8|15553.8|15552.3|15548.3|4
1635129000000|2021-10-25 02:30:00|15556.3|15552.3|15561.8|15557.8|15562.8|15558.8|15556.3|15552.3|31
1635129300000|2021-10-25 02:35:00|15562.3|15558.3|15558.3|15554.3|15564.3|15560.3|15557.8|15553.8|8
1635129600000|2021-10-25 02:40:00|15558.8|15554.8|15556.3|15552.3|15559.3|15555.3|15555.8|15551.8|14
1635129900000|2021-10-25 02:45:00|15555.8|15551.8|15557.8|15553.8|15557.8|15553.8|15554.3|15550.3|4
1635130200000|2021-10-25 02:50:00|15558.3|15554.3|15560.3|15556.3|15560.8|15556.8|15556.3|15552.3|24
1635130500000|2021-10-25 02:55:00|15559.8|15555.8|15566.8|15562.8|15567.3|15563.3|15559.8|15555.8|24
1635130800000|2021-10-25 03:00:00|15567.3|15563.3|15569.8|15565.8|15570.3|15566.3|15564.8|15560.8|26
1635131100000|2021-10-25 03:05:00|15571.3|15567.3|15571.3|15567.3|15571.3|15567.3|15569.8|15565.8|15
1635131400000|2021-10-25 03:10:00|15571.8|15567.8|15580.8|15576.8|15585.8|15581.8|15571.8|15567.8|102
1635131700000|2021-10-25 03:15:00|15581.3|15577.3|15578.8|15574.8|15584.3|15580.3|15578.3|15574.3|23
1635132000000|2021-10-25 03:20:00|15579.3|15575.3|15580.8|15576.8|15581.3|15577.3|15577.3|15573.3|12
1635132300000|2021-10-25 03:25:00|15581.3|15577.3|15578.8|15574.8|15587.3|15583.3|15578.3|15574.3|29
1635132600000|2021-10-25 03:30:00|15579.3|15575.3|15577.3|15573.3|15580.8|15576.8|15576.8|15572.8|16
1635132900000|2021-10-25 03:35:00|15576.8|15572.8|15576.8|15572.8|15577.3|15573.3|15575.3|15571.3|2
1635133200000|2021-10-25 03:40:00|15576.3|15572.3|15579.8|15575.8|15580.8|15576.8|15572.8|15568.8|34
1635133500000|2021-10-25 03:45:00|15579.3|15575.3|15576.3|15572.3|15582.3|15578.3|15575.8|15571.8|41
1635133800000|2021-10-25 03:50:00|15576.8|15572.8|15572.3|15568.3|15577.8|15573.8|15572.3|15568.3|27
1635134100000|2021-10-25 03:55:00|15571.8|15567.8|15573.3|15569.3|15574.8|15570.8|15571.3|15567.3|26
1635134400000|2021-10-25 04:00:00|15573.8|15569.8|15571.3|15567.3|15574.8|15570.8|15570.8|15566.8|20
1635134700000|2021-10-25 04:05:00|15570.8|15566.8|15570.8|15566.8|15572.8|15568.8|15569.3|15565.3|39
1635135000000|2021-10-25 04:10:00|15570.3|15566.3|15572.8|15568.8|15573.3|15569.3|15569.3|15565.3|34
1635135300000|2021-10-25 04:15:00|15572.3|15568.3|15567.3|15563.3|15572.8|15568.8|15567.3|15563.3|35
1635135600000|2021-10-25 04:20:00|15566.8|15562.8|15568.3|15564.3|15568.3|15564.3|15564.3|15560.3|50
1635135900000|2021-10-25 04:25:00|15568.8|15564.8|15569.8|15565.8|15571.3|15567.3|15568.8|15564.8|22
1635136200000|2021-10-25 04:30:00|15569.3|15565.3|15569.3|15565.3|15571.3|15567.3|15568.3|15564.3|9
1635136500000|2021-10-25 04:35:00|15568.8|15564.8|15569.3|15565.3|15569.3|15565.3|15568.3|15564.3|7
1635136800000|2021-10-25 04:40:00|15570.3|15566.3|15572.3|15568.3|15574.8|15570.8|15569.8|15565.8|14
1635137100000|2021-10-25 04:45:00|15571.8|15567.8|15571.8|15567.8|15573.8|15569.8|15571.3|15567.3|8
1635137400000|2021-10-25 04:50:00|15572.8|15568.8|15577.3|15573.3|15578.3|15574.3|15572.8|15568.8|24
1635137700000|2021-10-25 04:55:00|15576.8|15572.8|15577.3|15573.3|15577.8|15573.8|15576.3|15572.3|3
1635138000000|2021-10-25 05:00:00|15576.8|15572.8|15574.8|15570.8|15583.8|15579.8|15574.8|15570.8|23
1635138300000|2021-10-25 05:05:00|15574.3|15570.3|15573.3|15569.3|15575.8|15571.8|15571.8|15567.8|22
1635138600000|2021-10-25 05:10:00|15572.8|15568.8|15574.8|15570.8|15576.3|15572.3|15570.8|15566.8|13
1635138900000|2021-10-25 05:15:00|15575.8|15571.8|15571.3|15567.3|15576.8|15572.8|15570.8|15566.8|11
1635139200000|2021-10-25 05:20:00|15573.8|15569.8|15575.3|15571.3|15576.3|15572.3|15572.8|15568.8|21
1635139500000|2021-10-25 05:25:00|15574.8|15570.8|15576.3|15572.3|15576.3|15572.3|15573.3|15569.3|19
1635139800000|2021-10-25 05:30:00|15576.8|15572.8|15574.8|15570.8|15577.3|15573.3|15573.3|15569.3|21
1635140100000|2021-10-25 05:35:00|15574.3|15570.3|15571.8|15567.8|15575.3|15571.3|15570.3|15566.3|28
1635140400000|2021-10-25 05:40:00|15572.3|15568.3|15575.3|15571.3|15575.8|15571.8|15572.3|15568.3|13
1635140700000|2021-10-25 05:45:00|15575.8|15571.8|15577.8|15573.8|15578.3|15574.3|15575.3|15571.3|10
1635141000000|2021-10-25 05:50:00|15577.3|15573.3|15584.3|15580.3|15584.3|15580.3|15576.3|15572.3|36
1635141300000|2021-10-25 05:55:00|15583.8|15579.8|15585.3|15581.3|15589.3|15585.3|15581.8|15577.8|52
1635141600000|2021-10-25 06:00:00|15584.3|15582.3|15572.8|15570.8|15587.3|15585.3|15571.3|15569.3|277
1635141900000|2021-10-25 06:05:00|15572.3|15570.3|15562.3|15560.3|15573.8|15571.8|15561.3|15559.3|208
1635142200000|2021-10-25 06:10:00|15561.8|15559.8|15563.8|15561.8|15564.3|15562.3|15556.8|15554.8|200
1635142500000|2021-10-25 06:15:00|15564.3|15562.3|15560.8|15558.8|15566.3|15564.3|15559.8|15557.8|97
1635142800000|2021-10-25 06:20:00|15561.3|15559.3|15563.8|15561.8|15564.3|15562.3|15557.8|15555.8|100
1635143100000|2021-10-25 06:25:00|15563.3|15561.3|15565.3|15563.3|15566.3|15564.3|15560.3|15558.3|103
1635143400000|2021-10-25 06:30:00|15565.8|15563.8|15569.3|15567.3|15576.3|15574.3|15565.3|15563.3|188
1635143700000|2021-10-25 06:35:00|15568.8|15566.8|15568.3|15566.3|15572.3|15570.3|15566.8|15564.8|114
1635144000000|2021-10-25 06:40:00|15568.8|15566.8|15569.3|15567.3|15572.3|15570.3|15567.8|15565.8|96
1635144300000|2021-10-25 06:45:00|15569.8|15567.8|15573.3|15571.3|15576.3|15574.3|15568.3|15566.3|85
1635144600000|2021-10-25 06:50:00|15572.8|15570.8|15572.3|15570.3|15573.8|15571.8|15569.3|15567.3|82
1635144900000|2021-10-25 06:55:00|15571.8|15569.8|15579.8|15577.8|15582.3|15580.3|15570.3|15568.3|195
1635145200000|2021-10-25 07:00:00|15579.4|15578.2|15543.4|15542.2|15594.9|15593.7|15539.9|15538.7|2183
1635145500000|2021-10-25 07:05:00|15542.9|15541.7|15548.9|15547.7|15552.4|15551.2|15531.9|15530.7|1053
1635145800000|2021-10-25 07:10:00|15549.9|15548.7|15559.9|15558.7|15570.9|15569.7|15546.9|15545.7|1090
1635146100000|2021-10-25 07:15:00|15561.9|15560.7|15564.4|15563.2|15568.9|15567.7|15556.9|15555.7|624
1635146400000|2021-10-25 07:20:00|15563.9|15562.7|15572.9|15571.7|15572.9|15571.7|15551.9|15550.7|648
1635146700000|2021-10-25 07:25:00|15572.4|15571.2|15562.4|15561.2|15576.9|15575.7|15557.4|15556.2|607
1635147000000|2021-10-25 07:30:00|15561.9|15560.7|15553.9|15552.7|15562.9|15561.7|15547.9|15546.7|698
1635147300000|2021-10-25 07:35:00|15554.4|15553.2|15556.9|15555.7|15562.9|15561.7|15551.9|15550.7|361
1635147600000|2021-10-25 07:40:00|15556.8|15555.6|15545.3|15544.1|15558.3|15557.1|15544.3|15543.1|387
1635147900000|2021-10-25 07:45:00|15546.3|15545.1|15553.3|15552.1|15554.3|15553.1|15543.3|15542.1|427
1635148200000|2021-10-25 07:50:00|15553.8|15552.6|15552.8|15551.6|15555.8|15554.6|15548.3|15547.1|268
1635148500000|2021-10-25 07:55:00|15553.3|15552.1|15560.8|15559.6|15563.3|15562.1|15551.3|15550.1|380
1635148800000|2021-10-25 08:00:00|15560.3|15559.1|15569.3|15568.1|15571.8|15570.6|15557.3|15556.1|442
1635149100000|2021-10-25 08:05:00|15569.8|15568.6|15569.8|15568.6|15578.8|15577.6|15567.3|15566.1|728
1635149400000|2021-10-25 08:10:00|15570.3|15569.1|15566.8|15565.6|15573.3|15572.1|15566.3|15565.1|300
1635149700000|2021-10-25 08:15:00|15567.3|15566.1|15569.8|15568.6|15571.3|15570.1|15564.8|15563.6|225
1635150000000|2021-10-25 08:20:00|15570.3|15569.1|15568.3|15567.1|15575.3|15574.1|15566.3|15565.1|338
1635150300000|2021-10-25 08:25:00|15568.8|15567.6|15566.3|15565.1|15571.3|15570.1|15565.3|15564.1|262
1635150600000|2021-10-25 08:30:00|15566.8|15565.6|15570.8|15569.6|15572.8|15571.6|15565.3|15564.1|229
1635150900000|2021-10-25 08:35:00|15571.3|15570.1|15566.8|15565.6|15572.3|15571.1|15566.3|15565.1|249
1635151200000|2021-10-25 08:40:00|15566.3|15565.1|15573.3|15572.1|15573.3|15572.1|15566.3|15565.1|292
1635151500000|2021-10-25 08:45:00|15572.8|15571.6|15577.3|15576.1|15580.8|15579.6|15570.3|15569.1|399
1635151800000|2021-10-25 08:50:00|15578.3|15577.1|15574.3|15573.1|15578.3|15577.1|15572.8|15571.6|158
1635152100000|2021-10-25 08:55:00|15573.8|15572.6|15568.3|15567.1|15574.3|15573.1|15563.8|15562.6|322
1635152400000|2021-10-25 09:00:00|15568.8|15567.6|15571.3|15570.1|15574.3|15573.1|15567.3|15566.1|169
1635152700000|2021-10-25 09:05:00|15570.8|15569.6|15564.3|15563.1|15572.3|15571.1|15562.8|15561.6|225
1635153000000|2021-10-25 09:10:00|15563.8|15562.6|15568.3|15567.1|15570.3|15569.1|15563.3|15562.1|156
1635153300000|2021-10-25 09:15:00|15568.8|15567.6|15565.8|15564.6|15572.3|15571.1|15565.3|15564.1|167
1635153600000|2021-10-25 09:20:00|15565.3|15564.1|15566.8|15565.6|15571.3|15570.1|15563.3|15562.1|256
1635153900000|2021-10-25 09:25:00|15567.3|15566.1|15572.8|15571.6|15574.3|15573.1|15567.3|15566.1|173
1635154200000|2021-10-25 09:30:00|15572.3|15571.1|15580.3|15579.1|15580.3|15579.1|15572.3|15571.1|234
1635154500000|2021-10-25 09:35:00|15580.8|15579.6|15580.8|15579.6|15584.8|15583.6|15579.3|15578.1|271
1635154800000|2021-10-25 09:40:00|15581.3|15580.1|15584.8|15583.6|15587.3|15586.1|15578.3|15577.1|261
1635155100000|2021-10-25 09:45:00|15585.3|15584.1|15585.3|15584.1|15589.8|15588.6|15583.3|15582.1|221
1635155400000|2021-10-25 09:50:00|15585.8|15584.6|15585.8|15584.6|15589.3|15588.1|15584.8|15583.6|148
1635155700000|2021-10-25 09:55:00|15586.3|15585.1|15580.3|15579.1|15586.3|15585.1|15579.3|15578.1|251
1635156000000|2021-10-25 10:00:00|15579.8|15578.6|15585.8|15584.6|15588.3|15587.1|15579.3|15578.1|128
1635156300000|2021-10-25 10:05:00|15586.3|15585.1|15587.3|15586.1|15588.3|15587.1|15584.3|15583.1|121
1635156600000|2021-10-25 10:10:00|15586.3|15585.1|15600.8|15599.6|15603.3|15602.1|15586.3|15585.1|716
1635156900000|2021-10-25 10:15:00|15601.3|15600.1|15605.3|15604.1|15608.3|15607.1|15598.3|15597.1|477
1635157200000|2021-10-25 10:20:00|15605.8|15604.6|15603.8|15602.6|15606.3|15605.1|15599.3|15598.1|327
1635157500000|2021-10-25 10:25:00|15603.3|15602.1|15596.3|15595.1|15607.8|15606.6|15596.3|15595.1|401
1635157800000|2021-10-25 10:30:00|15596.8|15595.6|15590.3|15589.1|15598.3|15597.1|15588.3|15587.1|325
1635158100000|2021-10-25 10:35:00|15589.8|15588.6|15591.3|15590.1|15592.8|15591.6|15589.3|15588.1|195
1635158400000|2021-10-25 10:40:00|15590.8|15589.6|15584.3|15583.1|15591.3|15590.1|15583.8|15582.6|218
1635158700000|2021-10-25 10:45:00|15583.8|15582.6|15581.3|15580.1|15584.3|15583.1|15578.3|15577.1|257
1635159000000|2021-10-25 10:50:00|15581.8|15580.6|15578.3|15577.1|15583.3|15582.1|15576.3|15575.1|274
1635159300000|2021-10-25 10:55:00|15577.8|15576.6|15577.8|15576.6|15581.3|15580.1|15575.8|15574.6|166
1635159600000|2021-10-25 11:00:00|15577.3|15576.1|15576.3|15575.1|15584.8|15583.6|15572.8|15571.6|646
1635159900000|2021-10-25 11:05:00|15576.8|15575.6|15579.8|15578.6|15582.8|15581.6|15574.3|15573.1|252
1635160200000|2021-10-25 11:10:00|15579.3|15578.1|15578.3|15577.1|15581.3|15580.1|15574.3|15573.1|174
1635160500000|2021-10-25 11:15:00|15577.8|15576.6|15583.3|15582.1|15583.8|15582.6|15577.3|15576.1|161
1635160800000|2021-10-25 11:20:00|15583.8|15582.6|15581.3|15580.1|15587.3|15586.1|15580.3|15579.1|258
1635161100000|2021-10-25 11:25:00|15580.8|15579.6|15584.3|15583.1|15585.3|15584.1|15578.3|15577.1|191
1635161400000|2021-10-25 11:30:00|15583.8|15582.6|15585.3|15584.1|15587.8|15586.6|15582.3|15581.1|115
1635161700000|2021-10-25 11:35:00|15585.8|15584.6|15582.3|15581.1|15587.3|15586.1|15581.8|15580.6|196
1635162000000|2021-10-25 11:40:00|15582.8|15581.6|15590.3|15589.1|15591.3|15590.1|15581.3|15580.1|283
1635162300000|2021-10-25 11:45:00|15589.8|15588.6|15591.3|15590.1|15594.3|15593.1|15587.3|15586.1|358
1635162600000|2021-10-25 11:50:00|15590.8|15589.6|15590.8|15589.6|15592.8|15591.6|15590.3|15589.1|168
1635162900000|2021-10-25 11:55:00|15591.3|15590.1|15590.8|15589.6|15592.3|15591.1|15586.8|15585.6|166
1635163200000|2021-10-25 12:00:00|15590.3|15589.1|15582.8|15581.6|15591.8|15590.6|15580.3|15579.1|227
1635163500000|2021-10-25 12:05:00|15583.3|15582.1|15585.3|15584.1|15585.3|15584.1|15582.3|15581.1|84
1635163800000|2021-10-25 12:10:00|15584.8|15583.6|15581.3|15580.1|15585.3|15584.1|15580.8|15579.6|75
1635164100000|2021-10-25 12:15:00|15581.8|15580.6|15589.8|15588.6|15590.3|15589.1|15581.8|15580.6|155
1635164400000|2021-10-25 12:20:00|15589.3|15588.1|15583.8|15582.6|15590.3|15589.1|15582.3|15581.1|175
1635164700000|2021-10-25 12:25:00|15584.3|15583.1|15592.3|15591.1|15592.3|15591.1|15583.3|15582.1|290
1635165000000|2021-10-25 12:30:00|15592.8|15591.6|15592.8|15591.6|15599.3|15598.1|15591.3|15590.1|321
1635165300000|2021-10-25 12:35:00|15592.3|15591.1|15602.3|15601.1|15602.3|15601.1|15592.3|15591.1|423
1635165600000|2021-10-25 12:40:00|15601.8|15600.6|15600.8|15599.6|15605.3|15604.1|15598.3|15597.1|469
1635165900000|2021-10-25 12:45:00|15600.3|15599.1|15596.3|15595.1|15601.3|15600.1|15593.3|15592.1|213
1635166200000|2021-10-25 12:50:00|15595.8|15594.6|15595.3|15594.1|15597.8|15596.6|15590.3|15589.1|229
1635166500000|2021-10-25 12:55:00|15595.8|15594.6|15596.8|15595.6|15598.3|15597.1|15593.3|15592.1|140
1635166800000|2021-10-25 13:00:00|15597.3|15596.1|15600.3|15599.1|15602.3|15601.1|15595.8|15594.6|232
1635167100000|2021-10-25 13:05:00|15600.8|15599.6|15595.3|15594.1|15603.3|15602.1|15595.3|15594.1|221
1635167400000|2021-10-25 13:10:00|15595.8|15594.6|15596.3|15595.1|15600.8|15599.6|15593.3|15592.1|240
1635167700000|2021-10-25 13:15:00|15596.8|15595.6|15597.3|15596.1|15598.3|15597.1|15592.8|15591.6|194
1635168000000|2021-10-25 13:20:00|15596.8|15595.6|15596.8|15595.6|15600.3|15599.1|15595.8|15594.6|150
1635168300000|2021-10-25 13:25:00|15597.3|15596.1|15607.3|15606.1|15607.8|15606.6|15596.3|15595.1|227
1635168600000|2021-10-25 13:30:00|15606.3|15605.1|15598.8|15597.6|15606.8|15605.6|15596.3|15595.1|682
1635168900000|2021-10-25 13:35:00|15599.3|15598.1|15587.8|15586.6|15602.8|15601.6|15584.3|15583.1|788
1635169200000|2021-10-25 13:40:00|15587.3|15586.1|15582.3|15581.1|15588.3|15587.1|15572.8|15571.6|998
1635169500000|2021-10-25 13:45:00|15581.8|15580.6|15578.8|15577.6|15588.3|15587.1|15578.8|15577.6|640
1635169800000|2021-10-25 13:50:00|15579.3|15578.1|15587.3|15586.1|15588.8|15587.6|15578.3|15577.1|413
1635170100000|2021-10-25 13:55:00|15586.8|15585.6|15589.8|15588.6|15596.3|15595.1|15586.3|15585.1|553
1635170400000|2021-10-25 14:00:00|15590.3|15589.1|15591.3|15590.1|15594.3|15593.1|15586.8|15585.6|425
1635170700000|2021-10-25 14:05:00|15590.8|15589.6|15588.3|15587.1|15590.8|15589.6|15581.3|15580.1|445
1635171000000|2021-10-25 14:10:00|15587.8|15586.6|15587.3|15586.1|15591.8|15590.6|15584.3|15583.1|453
1635171300000|2021-10-25 14:15:00|15587.8|15586.6|15589.8|15588.6|15590.3|15589.1|15585.8|15584.6|413
1635171600000|2021-10-25 14:20:00|15589.3|15588.1|15594.3|15593.1|15604.3|15603.1|15589.3|15588.1|701
1635171900000|2021-10-25 14:25:00|15593.8|15592.6|15593.3|15592.1|15595.3|15594.1|15585.8|15584.6|333
1635172200000|2021-10-25 14:30:00|15593.8|15592.6|15591.8|15590.6|15593.8|15592.6|15588.3|15587.1|318
1635172500000|2021-10-25 14:35:00|15591.3|15590.1|15590.3|15589.1|15593.3|15592.1|15585.3|15584.1|311
1635172800000|2021-10-25 14:40:00|15589.3|15588.1|15589.3|15588.1|15593.3|15592.1|15586.3|15585.1|253
1635173100000|2021-10-25 14:45:00|15589.8|15588.6|15591.8|15590.6|15592.3|15591.1|15584.8|15583.6|357
1635173400000|2021-10-25 14:50:00|15591.3|15590.1|15597.8|15596.6|15599.3|15598.1|15591.3|15590.1|223
1635173700000|2021-10-25 14:55:00|15597.3|15596.1|15598.3|15597.1|15599.3|15598.1|15596.3|15595.1|256
1635174000000|2021-10-25 15:00:00|15597.8|15596.6|15600.8|15599.6|15601.3|15600.1|15596.8|15595.6|341
1635174300000|2021-10-25 15:05:00|15601.3|15600.1|15601.3|15600.1|15603.3|15602.1|15599.3|15598.1|519
1635174600000|2021-10-25 15:10:00|15601.8|15600.6|15608.3|15607.1|15610.3|15609.1|15600.3|15599.1|793
1635174900000|2021-10-25 15:15:00|15608.8|15607.6|15611.3|15610.1|15613.3|15612.1|15608.3|15607.1|624
1635175200000|2021-10-25 15:20:00|15610.8|15609.6|15610.3|15609.1|15611.3|15610.1|15608.3|15607.1|521
1635175500000|2021-10-25 15:25:00|15609.8|15608.6|15618.3|15617.1|15620.3|15619.1|15607.3|15606.1|1743
1635175800000|2021-10-25 15:30:00|15618.7|15616.7|15603.7|15601.7|15618.7|15616.7|15601.7|15599.7|1837
1635176100000|2021-10-25 15:35:00|15604.7|15602.7|15605.7|15603.7|15609.7|15607.7|15603.7|15601.7|750
1635176400000|2021-10-25 15:40:00|15606.2|15604.2|15611.7|15609.7|15612.7|15610.7|15606.2|15604.2|288
1635176700000|2021-10-25 15:45:00|15612.7|15610.7|15611.2|15609.2|15612.7|15610.7|15609.7|15607.7|133
1635177000000|2021-10-25 15:50:00|15611.7|15609.7|15614.7|15612.7|15616.7|15614.7|15610.7|15608.7|144
1635177300000|2021-10-25 15:55:00|15614.2|15612.2|15613.2|15611.2|15614.8|15612.8|15612.2|15610.2|141
1635177600000|2021-10-25 16:00:00|15613.7|15611.7|15615.2|15613.2|15616.7|15614.7|15610.7|15608.7|222
1635177900000|2021-10-25 16:05:00|15614.7|15612.7|15614.7|15612.7|15616.2|15614.2|15613.2|15611.2|136
1635178200000|2021-10-25 16:10:00|15615.2|15613.2|15617.2|15615.2|15617.2|15615.2|15614.2|15612.2|123
1635178500000|2021-10-25 16:15:00|15617.7|15615.7|15618.2|15616.2|15620.2|15618.2|15617.2|15615.2|186
1635178800000|2021-10-25 16:20:00|15618.7|15616.7|15619.2|15617.2|15620.2|15618.2|15616.2|15614.2|104
1635179100000|2021-10-25 16:25:00|15619.7|15617.7|15618.7|15616.7|15621.2|15619.2|15618.2|15616.2|51
1635179400000|2021-10-25 16:30:00|15619.2|15617.2|15619.2|15617.2|15623.2|15621.2|15617.7|15615.7|136
1635179700000|2021-10-25 16:35:00|15619.7|15617.7|15621.2|15619.2|15621.2|15619.2|15616.2|15614.2|111
1635180000000|2021-10-25 16:40:00|15620.7|15618.7|15625.7|15623.7|15626.2|15624.2|15620.7|15618.7|153
1635180300000|2021-10-25 16:45:00|15625.2|15623.2|15630.7|15628.7|15633.2|15631.2|15625.2|15623.2|251
1635180600000|2021-10-25 16:50:00|15631.2|15629.2|15628.2|15626.2|15631.2|15629.2|15626.7|15624.7|122
1635180900000|2021-10-25 16:55:00|15628.7|15626.7|15627.7|15625.7|15632.2|15630.2|15627.2|15625.2|201
1635181200000|2021-10-25 17:00:00|15628.2|15626.2|15630.2|15628.2|15632.2|15630.2|15628.2|15626.2|97
1635181500000|2021-10-25 17:05:00|15630.7|15628.7|15634.2|15632.2|15634.7|15632.7|15630.2|15628.2|71
1635181800000|2021-10-25 17:10:00|15634.7|15632.7|15638.2|15636.2|15638.2|15636.2|15632.2|15630.2|209
1635182100000|2021-10-25 17:15:00|15637.7|15635.7|15638.2|15636.2|15639.2|15637.2|15636.2|15634.2|105
1635182400000|2021-10-25 17:20:00|15638.7|15636.7|15635.2|15633.2|15639.2|15637.2|15634.2|15632.2|115
1635182700000|2021-10-25 17:25:00|15634.7|15632.7|15638.2|15636.2|15639.7|15637.7|15634.2|15632.2|78
1635183000000|2021-10-25 17:30:00|15638.7|15636.7|15634.7|15632.7|15638.7|15636.7|15633.7|15631.7|56
1635183300000|2021-10-25 17:35:00|15634.2|15632.2|15632.2|15630.2|15635.2|15633.2|15632.2|15630.2|50
1635183600000|2021-10-25 17:40:00|15631.7|15629.7|15629.2|15627.2|15632.2|15630.2|15628.2|15626.2|128
1635183900000|2021-10-25 17:45:00|15628.7|15626.7|15627.2|15625.2|15629.2|15627.2|15626.2|15624.2|111
1635184200000|2021-10-25 17:50:00|15626.7|15624.7|15629.2|15627.2|15629.7|15627.7|15626.2|15624.2|119
1635184500000|2021-10-25 17:55:00|15629.7|15627.7|15635.7|15633.7|15636.2|15634.2|15629.2|15627.2|289
1635184800000|2021-10-25 18:00:00|15636.2|15634.2|15631.2|15629.2|15637.2|15635.2|15631.2|15629.2|153
1635185100000|2021-10-25 18:05:00|15631.7|15629.7|15632.2|15630.2|15633.2|15631.2|15630.2|15628.2|85
1635185400000|2021-10-25 18:10:00|15631.7|15629.7|15629.2|15627.2|15632.2|15630.2|15629.2|15627.2|55
1635185700000|2021-10-25 18:15:00|15629.7|15627.7|15631.2|15629.2|15632.2|15630.2|15629.2|15627.2|34
1635186000000|2021-10-25 18:20:00|15630.7|15628.7|15634.2|15632.2|15634.2|15632.2|15630.7|15628.7|43
1635186300000|2021-10-25 18:25:00|15633.7|15631.7|15636.2|15634.2|15637.2|15635.2|15633.2|15631.2|40
1635186600000|2021-10-25 18:30:00|15636.7|15634.7|15636.7|15634.7|15638.7|15636.7|15635.2|15633.2|59
1635186900000|2021-10-25 18:35:00|15637.2|15635.2|15633.2|15631.2|15637.7|15635.7|15633.2|15631.2|55
1635187200000|2021-10-25 18:40:00|15633.7|15631.7|15631.2|15629.2|15635.2|15633.2|15630.7|15628.7|126
1635187500000|2021-10-25 18:45:00|15630.7|15628.7|15632.2|15630.2|15632.7|15630.7|15630.2|15628.2|72
1635187800000|2021-10-25 18:50:00|15631.2|15629.2|15634.2|15632.2|15634.7|15632.7|15631.2|15629.2|66
1635188100000|2021-10-25 18:55:00|15633.2|15631.2|15632.2|15630.2|15635.2|15633.2|15631.2|15629.2|65
1635188400000|2021-10-25 19:00:00|15632.7|15630.7|15633.2|15631.2|15633.2|15631.2|15630.2|15628.2|83
1635188700000|2021-10-25 19:05:00|15632.7|15630.7|15631.2|15629.2|15633.7|15631.7|15629.2|15627.2|77
1635189000000|2021-10-25 19:10:00|15630.7|15628.7|15631.2|15629.2|15631.7|15629.7|15629.2|15627.2|72
1635189300000|2021-10-25 19:15:00|15631.7|15629.7|15631.2|15629.2|15634.2|15632.2|15630.2|15628.2|63
1635189600000|2021-10-25 19:20:00|15631.7|15629.7|15630.2|15628.2|15633.2|15631.2|15630.2|15628.2|41
1635189900000|2021-10-25 19:25:00|15630.7|15628.7|15636.2|15634.2|15636.2|15634.2|15630.2|15628.2|84
1635190200000|2021-10-25 19:30:00|15635.7|15633.7|15634.2|15632.2|15636.2|15634.2|15632.2|15630.2|82
1635190500000|2021-10-25 19:35:00|15634.7|15632.7|15635.2|15633.2|15635.2|15633.2|15631.7|15629.7|151
1635190800000|2021-10-25 19:40:00|15634.7|15632.7|15637.2|15635.2|15637.7|15635.7|15633.2|15631.2|120
1635191100000|2021-10-25 19:45:00|15636.7|15634.7|15635.2|15633.2|15637.7|15635.7|15633.7|15631.7|203
1635191400000|2021-10-25 19:50:00|15635.7|15633.7|15630.2|15628.2|15637.2|15635.2|15629.2|15627.2|376
1635191700000|2021-10-25 19:55:00|15630.7|15628.7|15632.2|15630.2|15632.2|15630.2|15623.2|15621.2|428
1635192000000|2021-10-25 20:00:00|15635.8|15630.8|15624|15619|15639.3|15634.3|15623.1|15618.1|6
1635192300000|2021-10-25 20:05:00|15623.1|15618.1|15633.8|15628.8|15638.6|15633.6|15611.6|15606.6|0
1635192600000|2021-10-25 20:10:00|15633.6|15628.6|15635.3|15630.3|15636.2|15631.2|15629.3|15624.3|0
1635192900000|2021-10-25 20:15:00|15634.8|15629.8|15646.4|15641.4|15648.1|15643.1|15632.7|15627.7|0
1635193200000|2021-10-25 20:20:00|15646.3|15641.3|15649.6|15644.6|15650.7|15645.7|15643.1|15638.1|0
1635193500000|2021-10-25 20:25:00|15649.5|15644.5|15649.1|15644.1|15649.5|15644.5|15647.7|15642.7|0
1635193800000|2021-10-25 20:30:00|15649|15644|15653.3|15648.3|15654.1|15649.1|15649|15644|0
1635194100000|2021-10-25 20:35:00|15653.2|15648.2|15652.3|15647.3|15655.2|15650.2|15648.4|15643.4|0
1635194400000|2021-10-25 20:40:00|15652.4|15647.4|15651.7|15646.7|15652.5|15647.5|15649.8|15644.8|0
1635194700000|2021-10-25 20:45:00|15650.8|15645.8|15650.4|15645.4|15652.2|15647.2|15648.4|15643.4|0
1635195000000|2021-10-25 20:50:00|15649.5|15644.5|15652.8|15647.8|15653.8|15648.8|15649.5|15644.5|0
1635195300000|2021-10-25 20:55:00|15651.9|15646.9|15654|15649|15655.4|15650.4|15651.9|15646.9|0
1635195600000|2021-10-25 21:00:00|15653.9|15648.9|15654|15649|15654.6|15649.6|15653.5|15648.5|0
1635195900000|2021-10-25 21:05:00|15653.7|15648.7|15653.8|15648.8|15654.1|15649.1|15653.5|15648.5|0
1635196200000|2021-10-25 21:10:00|15653.7|15648.7|15653.3|15648.3|15653.7|15648.7|15653.1|15648.1|0
1635196500000|2021-10-25 21:15:00|15653.4|15648.4|15651.6|15646.6|15653.5|15648.5|15650.4|15645.4|0
1635196800000|2021-10-25 21:20:00|15651.5|15646.5|15652.6|15647.6|15652.9|15647.9|15651.5|15646.5|0
1635197100000|2021-10-25 21:25:00|15652.5|15647.5|15652.4|15647.4|15652.6|15647.6|15651.9|15646.9|0
1635197400000|2021-10-25 21:30:00|15652.3|15647.3|15653.5|15648.5|15653.5|15648.5|15652.3|15647.3|0
1635197700000|2021-10-25 21:35:00|15653.4|15648.4|15653.6|15648.6|15653.7|15648.7|15653.4|15648.4|0
1635198000000|2021-10-25 21:40:00|15653.7|15648.7|15651.2|15646.2|15653.7|15648.7|15649.7|15644.7|0
1635198300000|2021-10-25 21:45:00|15650.9|15645.9|15651.6|15646.6|15651.8|15646.8|15650.9|15645.9|0
1635198600000|2021-10-25 21:50:00|15651.2|15646.2|15649.9|15644.9|15651.2|15646.2|15649.9|15644.9|0
1635198900000|2021-10-25 21:55:00|15649.8|15644.8|15651.8|15646.8|15651.8|15646.8|15649.8|15644.8|0
1635199200000|2021-10-25 22:00:00|15653.4|15648.4|15649.7|15644.7|15656|15651|15647|15642|0
1635199500000|2021-10-25 22:05:00|15649.3|15644.3|15645.6|15640.6|15649.7|15644.7|15645.6|15640.6|0
1635199800000|2021-10-25 22:10:00|15644.8|15639.8|15646.5|15641.5|15646.5|15641.5|15644.7|15639.7|0
1635200100000|2021-10-25 22:15:00|15646.9|15641.9|15647.4|15642.4|15648.3|15643.3|15646.9|15641.9|0
1635200400000|2021-10-25 22:20:00|15648.3|15643.3|15649.1|15644.1|15650|15645|15647.4|15642.4|0
1635200700000|2021-10-25 22:25:00|15649.9|15644.9|15649.9|15644.9|15651.7|15646.7|15649.9|15644.9|0
1635201000000|2021-10-25 22:30:00|15649.4|15644.4|15644.7|15639.7|15649.9|15644.9|15644.7|15639.7|0
1635201300000|2021-10-25 22:35:00|15643.8|15638.8|15643.2|15638.2|15644.7|15639.7|15642.1|15637.1|0
1635201600000|2021-10-25 22:40:00|15644.1|15639.1|15644.9|15639.9|15645.8|15640.8|15642.3|15637.3|0
1635201900000|2021-10-25 22:45:00|15644.1|15639.1|15644.9|15639.9|15645.7|15640.7|15643.1|15638.1|0
1635202200000|2021-10-25 22:50:00|15644.8|15639.8|15644.1|15639.1|15646.5|15641.5|15643.2|15638.2|0
1635202500000|2021-10-25 22:55:00|15643.6|15638.6|15642.2|15637.2|15644.1|15639.1|15640.5|15635.5|0
1635202800000|2021-10-25 23:00:00|15642.6|15637.6|15643.8|15638.8|15643.8|15638.8|15640.8|15635.8|0
1635203100000|2021-10-25 23:05:00|15643.9|15638.9|15644.8|15639.8|15646.4|15641.4|15643.9|15638.9|0
1635203400000|2021-10-25 23:10:00|15645.6|15640.6|15644.6|15639.6|15646.3|15641.3|15644.2|15639.2|0
1635203700000|2021-10-25 23:15:00|15645.5|15640.5|15642.8|15637.8|15645.5|15640.5|15642.8|15637.8|0
1635204000000|2021-10-25 23:20:00|15643.2|15638.2|15643.8|15638.8|15644.5|15639.5|15642.9|15637.9|0
1635204300000|2021-10-25 23:25:00|15644.6|15639.6|15643.7|15638.7|15645.4|15640.4|15643.7|15638.7|0
1635204600000|2021-10-25 23:30:00|15644.6|15639.6|15648.1|15643.1|15649|15644|15643.7|15638.7|0
1635204900000|2021-10-25 23:35:00|15647.3|15642.3|15649.5|15644.5|15649.5|15644.5|15647.3|15642.3|0
1635205200000|2021-10-25 23:40:00|15650.4|15645.4|15650.2|15645.2|15651.9|15646.9|15649.3|15644.3|0
1635205500000|2021-10-25 23:45:00|15651.1|15646.1|15653.8|15648.8|15655.4|15650.4|15651.1|15646.1|0
1635205800000|2021-10-25 23:50:00|15654.2|15649.2|15660.7|15655.7|15663|15658|15653.7|15648.7|0
1635206100000|2021-10-25 23:55:00|15661.1|15656.1|15657.8|15652.8|15661.1|15656.1|15656.8|15651.8|0
1635206400000|2021-10-26 00:00:00|15658.6|15653.6|15653.6|15648.6|15664.7|15659.7|15652.7|15647.7|0
1635206700000|2021-10-26 00:05:00|15654.4|15649.4|15666.1|15661.1|15666.2|15661.2|15653.6|15648.6|0
1635207000000|2021-10-26 00:10:00|15665.3|15660.3|15662.3|15657.3|15668.7|15663.7|15662.3|15657.3|0
1635207300000|2021-10-26 00:15:00|15661.4|15656.4|15657.7|15653.7|15665.2|15661.2|15653.4|15648.4|144
1635207600000|2021-10-26 00:20:00|15659.2|15655.2|15658.7|15654.7|15662.7|15658.7|15657.2|15653.2|42
1635207900000|2021-10-26 00:25:00|15659.2|15655.2|15660.2|15656.2|15661.2|15657.2|15657.2|15653.2|14
1635208200000|2021-10-26 00:30:00|15659.7|15655.7|15656.2|15652.2|15661.2|15657.2|15652.2|15648.2|19
1635208500000|2021-10-26 00:35:00|15655.7|15651.7|15653.7|15649.7|15657.7|15653.7|15652.2|15648.2|15
1635208800000|2021-10-26 00:40:00|15654.2|15650.2|15658.7|15654.7|15659.2|15655.2|15648.7|15644.7|28
1635209100000|2021-10-26 00:45:00|15659.2|15655.2|15661.7|15657.7|15665.7|15661.7|15657.7|15653.7|31
1635209400000|2021-10-26 00:50:00|15662.2|15658.2|15659.2|15655.2|15662.7|15658.7|15658.7|15654.7|14
1635209700000|2021-10-26 00:55:00|15659.7|15655.7|15662.7|15658.7|15665.7|15661.7|15659.7|15655.7|27
1635210000000|2021-10-26 01:00:00|15663.2|15659.2|15664.7|15660.7|15666.7|15662.7|15659.7|15655.7|39
1635210300000|2021-10-26 01:05:00|15664.2|15660.2|15667.7|15663.7|15669.2|15665.2|15664.2|15660.2|24
1635210600000|2021-10-26 01:10:00|15667.2|15663.2|15669.2|15665.2|15670.7|15666.7|15666.7|15662.7|28
1635210900000|2021-10-26 01:15:00|15669.7|15665.7|15671.2|15667.2|15673.2|15669.2|15668.2|15664.2|23
1635211200000|2021-10-26 01:20:00|15670.7|15666.7|15671.7|15667.7|15677.2|15673.2|15670.7|15666.7|35
1635211500000|2021-10-26 01:25:00|15671.2|15667.2|15670.2|15666.2|15672.2|15668.2|15669.2|15665.2|10
1635211800000|2021-10-26 01:30:00|15670.7|15666.7|15665.7|15661.7|15670.7|15666.7|15664.7|15660.7|33
1635212100000|2021-10-26 01:35:00|15666.2|15662.2|15669.2|15665.2|15672.7|15668.7|15665.7|15661.7|23
1635212400000|2021-10-26 01:40:00|15669.7|15665.7|15660.2|15656.2|15669.7|15665.7|15660.2|15656.2|18
1635212700000|2021-10-26 01:45:00|15659.7|15655.7|15663.2|15659.2|15664.2|15660.2|15658.7|15654.7|11
1635213000000|2021-10-26 01:50:00|15661.7|15657.7|15663.7|15659.7|15665.7|15661.7|15661.2|15657.2|5
1635213300000|2021-10-26 01:55:00|15664.2|15660.2|15658.7|15654.7|15665.7|15661.7|15658.7|15654.7|22
1635213600000|2021-10-26 02:00:00|15658.2|15654.2|15660.2|15656.2|15660.7|15656.7|15653.7|15649.7|20
1635213900000|2021-10-26 02:05:00|15659.7|15655.7|15658.7|15654.7|15661.2|15657.2|15655.7|15651.7|13
1635214200000|2021-10-26 02:10:00|15658.2|15654.2|15661.2|15657.2|15661.2|15657.2|15656.2|15652.2|10
1635214500000|2021-10-26 02:15:00|15661.7|15657.7|15659.2|15655.2|15662.2|15658.2|15658.7|15654.7|16
1635214800000|2021-10-26 02:20:00|15658.7|15654.7|15660.2|15656.2|15660.2|15656.2|15655.2|15651.2|27
1635215100000|2021-10-26 02:25:00|15659.7|15655.7|15658.7|15654.7|15660.2|15656.2|15657.2|15653.2|6
1635215400000|2021-10-26 02:30:00|15657.7|15653.7|15659.7|15655.7|15661.7|15657.7|15657.2|15653.2|10
1635215700000|2021-10-26 02:35:00|15659.2|15655.2|15658.7|15654.7|15659.7|15655.7|15656.2|15652.2|27
1635216000000|2021-10-26 02:40:00|15659.2|15655.2|15656.7|15652.7|15659.2|15655.2|15655.2|15651.2|23
1635216300000|2021-10-26 02:45:00|15657.2|15653.2|15661.2|15657.2|15661.2|15657.2|15656.7|15652.7|3
1635216600000|2021-10-26 02:50:00|15661.7|15657.7|15663.7|15659.7|15664.7|15660.7|15661.7|15657.7|8
1635216900000|2021-10-26 02:55:00|15664.2|15660.2|15668.7|15664.7|15668.7|15664.7|15664.2|15660.2|28
1635217200000|2021-10-26 03:00:00|15669.2|15665.2|15666.7|15662.7|15669.2|15665.2|15666.2|15662.2|19
1635217500000|2021-10-26 03:05:00|15667.2|15663.2|15665.7|15661.7|15668.2|15664.2|15665.2|15661.2|8
1635217800000|2021-10-26 03:10:00|15666.2|15662.2|15661.2|15657.2|15666.2|15662.2|15661.2|15657.2|21
1635218100000|2021-10-26 03:15:00|15660.7|15656.7|15658.7|15654.7|15662.2|15658.2|15658.2|15654.2|6
1635218400000|2021-10-26 03:20:00|15659.2|15655.2|15655.7|15651.7|15660.2|15656.2|15655.2|15651.2|21
1635218700000|2021-10-26 03:25:00|15656.2|15652.2|15657.2|15653.2|15657.2|15653.2|15655.2|15651.2|13
1635219300000|2021-10-26 03:35:00|15656.7|15652.7|15655.7|15651.7|15656.7|15652.7|15655.2|15651.2|0
1635219600000|2021-10-26 03:40:00|15655.2|15651.2|15655.7|15651.7|15658.2|15654.2|15654.2|15650.2|19
1635219900000|2021-10-26 03:45:00|15655.2|15651.2|15652.2|15648.2|15655.7|15651.7|15652.2|15648.2|33
1635220200000|2021-10-26 03:50:00|15652.7|15648.7|15652.7|15648.7|15652.7|15648.7|15652.2|15648.2|6
1635220500000|2021-10-26 03:55:00|15652.2|15648.2|15654.7|15650.7|15654.7|15650.7|15652.2|15648.2|15
1635220800000|2021-10-26 04:00:00|15654.2|15650.2|15654.7|15650.7|15655.2|15651.2|15653.2|15649.2|21
1635221100000|2021-10-26 04:05:00|15655.2|15651.2|15654.2|15650.2|15655.2|15651.2|15654.2|15650.2|11
1635221400000|2021-10-26 04:10:00|15654.7|15650.7|15653.2|15649.2|15654.7|15650.7|15653.2|15649.2|9
1635221700000|2021-10-26 04:15:00|15653.7|15649.7|15654.2|15650.2|15655.2|15651.2|15653.7|15649.7|8
1635222000000|2021-10-26 04:20:00|15654.7|15650.7|15654.2|15650.2|15656.2|15652.2|15653.2|15649.2|39
1635222300000|2021-10-26 04:25:00|15653.7|15649.7|15655.2|15651.2|15655.2|15651.2|15652.7|15648.7|21
1635222600000|2021-10-26 04:30:00|15654.2|15650.2|15651.2|15647.2|15655.2|15651.2|15651.2|15647.2|30
1635222900000|2021-10-26 04:35:00|15651.7|15647.7|15654.2|15650.2|15656.2|15652.2|15651.2|15647.2|37
1635223200000|2021-10-26 04:40:00|15653.7|15649.7|15655.7|15651.7|15657.2|15653.2|15653.7|15649.7|14
1635223500000|2021-10-26 04:45:00|15656.2|15652.2|15653.7|15649.7|15657.2|15653.2|15653.2|15649.2|7
1635223800000|2021-10-26 04:50:00|15654.2|15650.2|15652.7|15648.7|15655.2|15651.2|15652.7|15648.7|8
1635224100000|2021-10-26 04:55:00|15653.2|15649.2|15652.7|15648.7|15653.2|15649.2|15652.2|15648.2|1
1635224400000|2021-10-26 05:00:00|15654.7|15650.7|15655.7|15651.7|15656.2|15652.2|15653.7|15649.7|20
1635224700000|2021-10-26 05:05:00|15655.2|15651.2|15649.7|15645.7|15655.7|15651.7|15649.7|15645.7|23
1635225000000|2021-10-26 05:10:00|15650.2|15646.2|15648.2|15644.2|15650.7|15646.7|15648.2|15644.2|21
1635225300000|2021-10-26 05:15:00|15648.7|15644.7|15645.7|15641.7|15649.7|15645.7|15645.7|15641.7|33
1635225600000|2021-10-26 05:20:00|15646.2|15642.2|15649.2|15645.2|15649.7|15645.7|15646.2|15642.2|25
1635225900000|2021-10-26 05:25:00|15649.7|15645.7|15652.2|15648.2|15652.2|15648.2|15649.2|15645.2|15
1635226200000|2021-10-26 05:30:00|15651.7|15647.7|15646.2|15642.2|15651.7|15647.7|15645.7|15641.7|34
1635226500000|2021-10-26 05:35:00|15646.7|15642.7|15646.7|15642.7|15647.7|15643.7|15644.2|15640.2|34
1635226800000|2021-10-26 05:40:00|15647.2|15643.2|15653.7|15649.7|15655.2|15651.2|15646.2|15642.2|43
1635227100000|2021-10-26 05:45:00|15654.2|15650.2|15651.2|15647.2|15655.2|15651.2|15651.2|15647.2|24
1635227400000|2021-10-26 05:50:00|15653.2|15649.2|15647.7|15643.7|15654.7|15650.7|15647.7|15643.7|40
1635227700000|2021-10-26 05:55:00|15647.2|15643.2|15643.2|15639.2|15647.2|15643.2|15641.2|15637.2|91
1635228000000|2021-10-26 06:00:00|15642.2|15640.2|15649.2|15647.2|15651.2|15649.2|15634.7|15632.7|305
1635228300000|2021-10-26 06:05:00|15648.7|15646.7|15648.7|15646.7|15650.7|15648.7|15638.7|15636.7|296
1635228600000|2021-10-26 06:10:00|15648.2|15646.2|15644.7|15642.7|15650.2|15648.2|15643.7|15641.7|122
1635228900000|2021-10-26 06:15:00|15644.2|15642.2|15654.2|15652.2|15657.7|15655.7|15644.2|15642.2|204
1635229200000|2021-10-26 06:20:00|15655.2|15653.2|15657.2|15655.2|15661.2|15659.2|15650.7|15648.7|373
1635229500000|2021-10-26 06:25:00|15656.2|15654.2|15664.2|15662.2|15665.2|15663.2|15654.2|15652.2|198
1635229800000|2021-10-26 06:30:00|15663.7|15661.7|15664.7|15662.7|15671.2|15669.2|15663.2|15661.2|320
1635230100000|2021-10-26 06:35:00|15664.2|15662.2|15661.2|15659.2|15664.7|15662.7|15660.2|15658.2|256
1635230400000|2021-10-26 06:40:00|15660.7|15658.7|15664.2|15662.2|15666.2|15664.2|15657.2|15655.2|165
1635230700000|2021-10-26 06:45:00|15663.7|15661.7|15667.2|15665.2|15672.2|15670.2|15663.2|15661.2|259
1635231000000|2021-10-26 06:50:00|15667.7|15665.7|15672.7|15670.7|15674.2|15672.2|15666.2|15664.2|276
1635231300000|2021-10-26 06:55:00|15672.2|15670.2|15656.2|15654.2|15672.7|15670.7|15655.7|15653.7|448
1635231600000|2021-10-26 07:00:00|15655.8|15654.6|15685.3|15684.1|15694.8|15693.6|15646.8|15645.6|2791
1635231900000|2021-10-26 07:05:00|15686.3|15685.1|15666.8|15665.6|15687.8|15686.6|15655.8|15654.6|1512
1635232200000|2021-10-26 07:10:00|15666.3|15665.1|15665.8|15664.6|15667.8|15666.6|15655.3|15654.1|698
1635232500000|2021-10-26 07:15:00|15665.3|15664.1|15659.8|15658.6|15675.8|15674.6|15658.8|15657.6|732
1635232800000|2021-10-26 07:20:00|15659.3|15658.1|15669.8|15668.6|15670.8|15669.6|15656.8|15655.6|445
1635233100000|2021-10-26 07:25:00|15669.3|15668.1|15663.8|15662.6|15672.8|15671.6|15661.8|15660.6|476
1635233400000|2021-10-26 07:30:00|15662.8|15661.6|15673.8|15672.6|15674.8|15673.6|15657.8|15656.6|629
1635233700000|2021-10-26 07:35:00|15674.3|15673.1|15692.8|15691.6|15694.8|15693.6|15670.8|15669.6|717
1635234000000|2021-10-26 07:40:00|15692.7|15691.5|15694.7|15693.5|15711.7|15710.5|15686.7|15685.5|1459
1635234300000|2021-10-26 07:45:00|15695.2|15694|15707.7|15706.5|15711.7|15710.5|15695.2|15694|872
1635234600000|2021-10-26 07:50:00|15708.2|15707|15731.2|15730|15741.7|15740.5|15703.7|15702.5|1891
1635234900000|2021-10-26 07:55:00|15731.7|15730.5|15732.7|15731.5|15741.7|15740.5|15729.7|15728.5|864
1635235200000|2021-10-26 08:00:00|15731.7|15730.5|15747.2|15746|15747.7|15746.5|15730.2|15729|1180
1635235500000|2021-10-26 08:05:00|15747.7|15746.5|15759.7|15758.5|15760.2|15759|15746.7|15745.5|1469
1635235800000|2021-10-26 08:10:00|15759.2|15758|15757.7|15756.5|15766.7|15765.5|15749.7|15748.5|1391
1635236100000|2021-10-26 08:15:00|15758.2|15757|15761.7|15760.5|15764.7|15763.5|15757.2|15756|901
1635236400000|2021-10-26 08:20:00|15763.2|15762|15767.7|15766.5|15782.7|15781.5|15761.2|15760|1836
1635236700000|2021-10-26 08:25:00|15767.2|15766|15755.7|15754.5|15769.2|15768|15755.7|15754.5|1219
1635237000000|2021-10-26 08:30:00|15756.2|15755|15756.7|15755.5|15766.7|15765.5|15754.7|15753.5|784
1635237300000|2021-10-26 08:35:00|15757.2|15756|15753.2|15752|15757.7|15756.5|15747.7|15746.5|793
1635237600000|2021-10-26 08:40:00|15753.7|15752.5|15760.7|15759.5|15761.7|15760.5|15751.7|15750.5|531
1635237900000|2021-10-26 08:45:00|15761.2|15760|15768.7|15767.5|15774.7|15773.5|15761.2|15760|531
1635238200000|2021-10-26 08:50:00|15768.2|15767|15762.7|15761.5|15772.7|15771.5|15758.2|15757|416
1635238500000|2021-10-26 08:55:00|15763.7|15762.5|15761.7|15760.5|15770.7|15769.5|15760.7|15759.5|336
1635238800000|2021-10-26 09:00:00|15761.2|15760|15746.2|15745|15763.2|15762|15745.7|15744.5|551
1635239100000|2021-10-26 09:05:00|15746.7|15745.5|15746.2|15745|15751.7|15750.5|15745.7|15744.5|494
1635239400000|2021-10-26 09:10:00|15746.7|15745.5|15755.7|15754.5|15757.7|15756.5|15745.7|15744.5|475
1635239700000|2021-10-26 09:15:00|15754.7|15753.5|15751.2|15750|15755.2|15754|15749.7|15748.5|346
1635240000000|2021-10-26 09:20:00|15751.7|15750.5|15747.7|15746.5|15755.2|15754|15747.7|15746.5|298
1635240300000|2021-10-26 09:25:00|15747.2|15746|15744.7|15743.5|15753.7|15752.5|15743.2|15742|446
1635240600000|2021-10-26 09:30:00|15744.2|15743|15749.7|15748.5|15749.7|15748.5|15739.7|15738.5|478
1635240900000|2021-10-26 09:35:00|15750.2|15749|15744.2|15743|15753.7|15752.5|15743.7|15742.5|290
1635241200000|2021-10-26 09:40:00|15743.7|15742.5|15737.7|15736.5|15744.2|15743|15731.7|15730.5|518
1635241500000|2021-10-26 09:45:00|15737.2|15736|15732.2|15731|15742.2|15741|15731.7|15730.5|343
1635241800000|2021-10-26 09:50:00|15731.7|15730.5|15740.7|15739.5|15740.7|15739.5|15728.7|15727.5|441
1635242100000|2021-10-26 09:55:00|15741.2|15740|15743.7|15742.5|15744.2|15743|15735.7|15734.5|294
1635242400000|2021-10-26 10:00:00|15743.2|15742|15751.7|15750.5|15753.7|15752.5|15741.2|15740|296
1635242700000|2021-10-26 10:05:00|15752.2|15751|15752.2|15751|15756.7|15755.5|15750.7|15749.5|306
1635243000000|2021-10-26 10:10:00|15752.7|15751.5|15752.7|15751.5|15754.2|15753|15748.2|15747|179
1635243300000|2021-10-26 10:15:00|15752.2|15751|15755.7|15754.5|15757.2|15756|15751.7|15750.5|144
1635243600000|2021-10-26 10:20:00|15755.2|15754|15750.7|15749.5|15757.2|15756|15748.2|15747|322
1635243900000|2021-10-26 10:25:00|15751.2|15750|15748.7|15747.5|15751.7|15750.5|15747.7|15746.5|209
1635244200000|2021-10-26 10:30:00|15748.2|15747|15746.7|15745.5|15751.7|15750.5|15745.7|15744.5|235
1635244500000|2021-10-26 10:35:00|15747.2|15746|15753.7|15752.5|15755.2|15754|15747.2|15746|252
1635244800000|2021-10-26 10:40:00|15753.2|15752|15755.7|15754.5|15756.7|15755.5|15750.2|15749|193
1635245100000|2021-10-26 10:45:00|15754.7|15753.5|15749.7|15748.5|15755.7|15754.5|15748.7|15747.5|189
1635245400000|2021-10-26 10:50:00|15750.2|15749|15750.7|15749.5|15754.7|15753.5|15743.7|15742.5|283
1635245700000|2021-10-26 10:55:00|15750.2|15749|15751.7|15750.5|15752.7|15751.5|15747.7|15746.5|140
1635246000000|2021-10-26 11:00:00|15752.7|15751.5|15749.7|15748.5|15753.7|15752.5|15749.2|15748|149
1635246300000|2021-10-26 11:05:00|15749.2|15748|15745.7|15744.5|15750.7|15749.5|15744.7|15743.5|168
1635246600000|2021-10-26 11:10:00|15745.2|15744|15743.7|15742.5|15749.7|15748.5|15741.7|15740.5|284
1635246900000|2021-10-26 11:15:00|15742.7|15741.5|15743.7|15742.5|15747.7|15746.5|15741.7|15740.5|239
1635247200000|2021-10-26 11:20:00|15743.2|15742|15745.7|15744.5|15747.2|15746|15742.7|15741.5|128
1635247500000|2021-10-26 11:25:00|15746.7|15745.5|15746.7|15745.5|15749.2|15748|15744.7|15743.5|262
1635247800000|2021-10-26 11:30:00|15746.2|15745|15748.2|15747|15750.2|15749|15743.2|15742|221
1635248100000|2021-10-26 11:35:00|15747.7|15746.5|15751.7|15750.5|15753.2|15752|15747.7|15746.5|339
1635248400000|2021-10-26 11:40:00|15751.1|15749.9|15750.6|15749.4|15754.1|15752.9|15750.1|15748.9|211
1635248700000|2021-10-26 11:45:00|15750.1|15748.9|15750.1|15748.9|15751.1|15749.9|15748.1|15746.9|180
1635249000000|2021-10-26 11:50:00|15749.6|15748.4|15741.6|15740.4|15750.6|15749.4|15737.1|15735.9|248
1635249300000|2021-10-26 11:55:00|15741.1|15739.9|15745.1|15743.9|15746.6|15745.4|15741.1|15739.9|193
1635249600000|2021-10-26 12:00:00|15744.6|15743.4|15744.1|15742.9|15749.1|15747.9|15741.1|15739.9|166
1635249900000|2021-10-26 12:05:00|15745.1|15743.9|15747.1|15745.9|15750.1|15748.9|15742.6|15741.4|124
1635250200000|2021-10-26 12:10:00|15747.6|15746.4|15756.1|15754.9|15757.1|15755.9|15745.6|15744.4|206
1635250500000|2021-10-26 12:15:00|15756.6|15755.4|15753.1|15751.9|15761.1|15759.9|15751.6|15750.4|374
1635250800000|2021-10-26 12:20:00|15752.6|15751.4|15752.1|15750.9|15756.1|15754.9|15751.1|15749.9|247
1635251100000|2021-10-26 12:25:00|15752.6|15751.4|15756.6|15755.4|15757.1|15755.9|15749.1|15747.9|260
1635251400000|2021-10-26 12:30:00|15757.1|15755.9|15760.1|15758.9|15760.6|15759.4|15755.1|15753.9|183
1635251700000|2021-10-26 12:35:00|15760.6|15759.4|15760.1|15758.9|15761.6|15760.4|15756.1|15754.9|256
1635252000000|2021-10-26 12:40:00|15759.6|15758.4|15760.1|15758.9|15765.6|15764.4|15758.1|15756.9|225
1635252300000|2021-10-26 12:45:00|15759.6|15758.4|15766.1|15764.9|15766.6|15765.4|15759.1|15757.9|223
1635252600000|2021-10-26 12:50:00|15765.1|15763.9|15759.1|15757.9|15765.1|15763.9|15758.1|15756.9|210
1635252900000|2021-10-26 12:55:00|15758.6|15757.4|15762.1|15760.9|15762.6|15761.4|15757.1|15755.9|355
1635253200000|2021-10-26 13:00:00|15761.6|15760.4|15765.1|15763.9|15765.1|15763.9|15761.1|15759.9|272
1635253500000|2021-10-26 13:05:00|15764.6|15763.4|15765.1|15763.9|15766.1|15764.9|15757.1|15755.9|326
1635253800000|2021-10-26 13:10:00|15765.6|15764.4|15765.1|15763.9|15767.1|15765.9|15761.1|15759.9|197
1635254100000|2021-10-26 13:15:00|15765.6|15764.4|15756.1|15754.9|15767.1|15765.9|15754.1|15752.9|379
1635254400000|2021-10-26 13:20:00|15756.6|15755.4|15767.1|15765.9|15767.1|15765.9|15756.6|15755.4|195
1635254700000|2021-10-26 13:25:00|15768.1|15766.9|15770.1|15768.9|15773.1|15771.9|15763.1|15761.9|444
1635255000000|2021-10-26 13:30:00|15770.6|15769.4|15779.1|15777.9|15781.1|15779.9|15765.6|15764.4|1076
1635255300000|2021-10-26 13:35:00|15778.6|15777.4|15771.1|15769.9|15782.1|15780.9|15767.1|15765.9|1095
1635255600000|2021-10-26 13:40:00|15770.6|15769.4|15765.1|15763.9|15775.1|15773.9|15761.1|15759.9|678
1635255900000|2021-10-26 13:45:00|15764.6|15763.4|15767.1|15765.9|15769.1|15767.9|15755.1|15753.9|656
1635256200000|2021-10-26 13:50:00|15765.6|15764.4|15765.1|15763.9|15767.6|15766.4|15760.1|15758.9|339
1635256500000|2021-10-26 13:55:00|15766.1|15764.9|15758.6|15757.4|15770.6|15769.4|15758.1|15756.9|383
1635256800000|2021-10-26 14:00:00|15759.1|15757.9|15766.1|15764.9|15766.1|15764.9|15757.1|15755.9|554
1635257100000|2021-10-26 14:05:00|15765.6|15764.4|15767.1|15765.9|15771.1|15769.9|15764.1|15762.9|373
1635257400000|2021-10-26 14:10:00|15767.6|15766.4|15769.1|15767.9|15779.1|15777.9|15767.6|15766.4|439
1635257700000|2021-10-26 14:15:00|15768.6|15767.4|15773.1|15771.9|15774.1|15772.9|15768.1|15766.9|491
1635258000000|2021-10-26 14:20:00|15773.6|15772.4|15775.6|15774.4|15781.1|15779.9|15771.1|15769.9|463
1635258300000|2021-10-26 14:25:00|15775.1|15773.9|15770.1|15768.9|15777.6|15776.4|15767.1|15765.9|501
1635258600000|2021-10-26 14:30:00|15770.6|15769.4|15768.1|15766.9|15771.1|15769.9|15763.6|15762.4|358
1635258900000|2021-10-26 14:35:00|15767.6|15766.4|15768.1|15766.9|15772.1|15770.9|15766.1|15764.9|472
1635259200000|2021-10-26 14:40:00|15768.6|15767.4|15767.1|15765.9|15773.6|15772.4|15766.6|15765.4|535
1635259500000|2021-10-26 14:45:00|15767.6|15766.4|15767.1|15765.9|15771.6|15770.4|15766.6|15765.4|400
1635259800000|2021-10-26 14:50:00|15766.6|15765.4|15768.1|15766.9|15772.1|15770.9|15766.1|15764.9|468
1635260100000|2021-10-26 14:55:00|15768.6|15767.4|15766.1|15764.9|15772.1|15770.9|15765.1|15763.9|583
1635260400000|2021-10-26 15:00:00|15767.1|15765.9|15764.1|15762.9|15769.1|15767.9|15764.1|15762.9|421
1635260700000|2021-10-26 15:05:00|15764.6|15763.4|15764.1|15762.9|15767.1|15765.9|15762.1|15760.9|556
1635261000000|2021-10-26 15:10:00|15764.6|15763.4|15765.1|15763.9|15767.6|15766.4|15763.1|15761.9|317
1635261300000|2021-10-26 15:15:00|15765.6|15764.4|15765.1|15763.9|15767.1|15765.9|15762.1|15760.9|390
1635261600000|2021-10-26 15:20:00|15766.1|15764.9|15765.1|15763.9|15768.1|15766.9|15763.1|15761.9|843
1635261900000|2021-10-26 15:25:00|15765.6|15764.4|15777.1|15775.9|15778.1|15776.9|15765.1|15763.9|1273
1635262200000|2021-10-26 15:30:00|15777.5|15775.5|15758.5|15756.5|15780.5|15778.5|15757.5|15755.5|1814
1635262500000|2021-10-26 15:35:00|15759.5|15757.5|15771.5|15769.5|15772.5|15770.5|15755|15753|1081
1635262800000|2021-10-26 15:40:00|15770.5|15768.5|15768.5|15766.5|15772|15770|15767|15765|216
1635263100000|2021-10-26 15:45:00|15769|15767|15762.5|15760.5|15769|15767|15761.5|15759.5|225
1635263400000|2021-10-26 15:50:00|15762|15760|15763.5|15761.5|15764.5|15762.5|15759.5|15757.5|198
1635263700000|2021-10-26 15:55:00|15764|15762|15752.5|15750.5|15764.5|15762.5|15751.5|15749.5|378
1635264000000|2021-10-26 16:00:00|15753.5|15751.5|15744|15742|15756.5|15754.5|15743.5|15741.5|466
1635264300000|2021-10-26 16:05:00|15743.5|15741.5|15742.5|15740.5|15747|15745|15740.5|15738.5|224
1635264600000|2021-10-26 16:10:00|15743|15741|15751.5|15749.5|15752|15750|15741.5|15739.5|172
1635264900000|2021-10-26 16:15:00|15752|15750|15750.5|15748.5|15753.5|15751.5|15748|15746|145
1635265200000|2021-10-26 16:20:00|15750|15748|15748.5|15746.5|15751.5|15749.5|15742.5|15740.5|202
1635265500000|2021-10-26 16:25:00|15749|15747|15742.5|15740.5|15749|15747|15742|15740|121
1635265800000|2021-10-26 16:30:00|15743|15741|15748.5|15746.5|15750|15748|15739|15737|239
1635266100000|2021-10-26 16:35:00|15749|15747|15738.5|15736.5|15750.5|15748.5|15737|15735|302
1635266400000|2021-10-26 16:40:00|15739|15737|15737.5|15735.5|15739.5|15737.5|15733.5|15731.5|226
1635266700000|2021-10-26 16:45:00|15736.5|15734.5|15726|15724|15737.5|15735.5|15723.5|15721.5|356
1635267000000|2021-10-26 16:50:00|15725.5|15723.5|15728|15726|15733|15731|15723.5|15721.5|242
1635267300000|2021-10-26 16:55:00|15728.5|15726.5|15736|15734|15737.5|15735.5|15727.5|15725.5|146
1635267600000|2021-10-26 17:00:00|15735.5|15733.5|15740|15738|15740.5|15738.5|15733|15731|136
1635267900000|2021-10-26 17:05:00|15739.5|15737.5|15739.5|15737.5|15742.5|15740.5|15737.5|15735.5|114
1635268200000|2021-10-26 17:10:00|15739|15737|15738|15736|15739.5|15737.5|15733.5|15731.5|157
1635268500000|2021-10-26 17:15:00|15737.5|15735.5|15738|15736|15740|15738|15735.5|15733.5|70
1635268800000|2021-10-26 17:20:00|15738.5|15736.5|15736|15734|15739.5|15737.5|15731.5|15729.5|131
1635269100000|2021-10-26 17:25:00|15735.5|15733.5|15739|15737|15740.5|15738.5|15731|15729|100
1635269400000|2021-10-26 17:30:00|15738.5|15736.5|15748.5|15746.5|15748.5|15746.5|15738.5|15736.5|130
1635269700000|2021-10-26 17:35:00|15749|15747|15748.5|15746.5|15752.5|15750.5|15747.5|15745.5|165
1635270000000|2021-10-26 17:40:00|15749|15747|15741.5|15739.5|15749.5|15747.5|15740.5|15738.5|102
1635270300000|2021-10-26 17:45:00|15742|15740|15746.5|15744.5|15746.5|15744.5|15741.5|15739.5|72
1635270600000|2021-10-26 17:50:00|15746|15744|15745.5|15743.5|15748.5|15746.5|15743.5|15741.5|60
1635270900000|2021-10-26 17:55:00|15745|15743|15746.5|15744.5|15749.5|15747.5|15742|15740|90
1635271200000|2021-10-26 18:00:00|15747|15745|15746.5|15744.5|15749.5|15747.5|15745.5|15743.5|82
1635271500000|2021-10-26 18:05:00|15746|15744|15744.5|15742.5|15747.5|15745.5|15740.5|15738.5|67
1635271800000|2021-10-26 18:10:00|15744|15742|15749|15747|15749.5|15747.5|15741.5|15739.5|69
1635272100000|2021-10-26 18:15:00|15749.5|15747.5|15751.5|15749.5|15752.5|15750.5|15747.5|15745.5|62
1635272400000|2021-10-26 18:20:00|15751|15749|15748.5|15746.5|15751.5|15749.5|15748.5|15746.5|50
1635272700000|2021-10-26 18:25:00|15749|15747|15746.5|15744.5|15749.5|15747.5|15744|15742|59
1635273000000|2021-10-26 18:30:00|15747|15745|15752.5|15750.5|15753.5|15751.5|15746.5|15744.5|84
1635273300000|2021-10-26 18:35:00|15752|15750|15747.5|15745.5|15753.5|15751.5|15747.5|15745.5|84
1635273600000|2021-10-26 18:40:00|15747|15745|15743.5|15741.5|15748|15746|15743.5|15741.5|112
1635273900000|2021-10-26 18:45:00|15744|15742|15747.5|15745.5|15747.5|15745.5|15743.5|15741.5|73
1635274200000|2021-10-26 18:50:00|15747|15745|15746.5|15744.5|15749.5|15747.5|15745.5|15743.5|86
1635274500000|2021-10-26 18:55:00|15747|15745|15753.5|15751.5|15753.5|15751.5|15746.5|15744.5|80
1635274800000|2021-10-26 19:00:00|15753|15751|15753.5|15751.5|15753.5|15751.5|15748.5|15746.5|96
1635275100000|2021-10-26 19:05:00|15753|15751|15753|15751|15754|15752|15750.5|15748.5|37
1635275400000|2021-10-26 19:10:00|15753.5|15751.5|15752.5|15750.5|15754.5|15752.5|15749.5|15747.5|55
1635275700000|2021-10-26 19:15:00|15752|15750|15752.5|15750.5|15756.5|15754.5|15750.5|15748.5|96
1635276000000|2021-10-26 19:20:00|15752|15750|15750.5|15748.5|15753.5|15751.5|15749|15747|104
1635276300000|2021-10-26 19:25:00|15751|15749|15746.5|15744.5|15752.5|15750.5|15746.5|15744.5|76
1635276600000|2021-10-26 19:30:00|15747|15745|15751|15749|15752|15750|15746.5|15744.5|112
1635276900000|2021-10-26 19:35:00|15750.5|15748.5|15748.5|15746.5|15752.5|15750.5|15747.5|15745.5|87
1635277200000|2021-10-26 19:40:00|15748|15746|15750.5|15748.5|15751.5|15749.5|15746.5|15744.5|64
1635277500000|2021-10-26 19:45:00|15751|15749|15745|15743|15753.5|15751.5|15744.5|15742.5|153
1635277800000|2021-10-26 19:50:00|15744.5|15742.5|15737|15735|15744.5|15742.5|15733.5|15731.5|293
1635278100000|2021-10-26 19:55:00|15737.5|15735.5|15735|15733|15741.5|15739.5|15731|15729|320
1635278400000|2021-10-26 20:00:00|15734.9|15729.9|15739.3|15734.3|15741.3|15736.3|15732.5|15727.5|7
1635278700000|2021-10-26 20:05:00|15740|15735|15742.7|15737.7|15745.5|15740.5|15739.3|15734.3|0
1635279000000|2021-10-26 20:10:00|15742|15737|15739.6|15734.6|15744.5|15739.5|15737.8|15732.8|0
1635279300000|2021-10-26 20:15:00|15738.9|15733.9|15743|15738|15743.9|15738.9|15736.8|15731.8|0
1635279600000|2021-10-26 20:20:00|15742.6|15737.6|15741.1|15736.1|15744|15739|15739.7|15734.7|0
1635279900000|2021-10-26 20:25:00|15740.7|15735.7|15735.3|15730.3|15742.3|15737.3|15735.3|15730.3|0
1635280200000|2021-10-26 20:30:00|15734.9|15729.9|15734.4|15729.4|15737.2|15732.2|15733.7|15728.7|0
1635280500000|2021-10-26 20:35:00|15733.6|15728.6|15732.2|15727.2|15734.4|15729.4|15730.2|15725.2|0
1635280800000|2021-10-26 20:40:00|15733.9|15728.9|15732.4|15727.4|15734.1|15729.1|15732.2|15727.2|0
1635281100000|2021-10-26 20:45:00|15733.3|15728.3|15739|15734|15739|15734|15732.4|15727.4|0
1635281400000|2021-10-26 20:50:00|15739.8|15734.8|15732.1|15727.1|15739.8|15734.8|15730.7|15725.7|0
1635281700000|2021-10-26 20:55:00|15732.5|15727.5|15732.1|15727.1|15737|15732|15730.1|15725.1|0
1635282000000|2021-10-26 21:00:00|15733.4|15728.4|15735.9|15730.9|15736.1|15731.1|15732|15727|0
1635282300000|2021-10-26 21:05:00|15736.5|15731.5|15731.5|15726.5|15736.8|15731.8|15731.4|15726.4|0
1635282600000|2021-10-26 21:10:00|15734.7|15729.7|15730.9|15725.9|15735.4|15730.4|15730.8|15725.8|0
1635282900000|2021-10-26 21:15:00|15731.3|15726.3|15730.9|15725.9|15732.9|15727.9|15729.7|15724.7|0
1635283200000|2021-10-26 21:20:00|15730.5|15725.5|15731|15726|15731.1|15726.1|15730.5|15725.5|0
1635283500000|2021-10-26 21:25:00|15731.1|15726.1|15731.9|15726.9|15731.9|15726.9|15730.7|15725.7|0
1635283800000|2021-10-26 21:30:00|15732.4|15727.4|15732.8|15727.8|15733.3|15728.3|15731.7|15726.7|0
1635284100000|2021-10-26 21:35:00|15732.9|15727.9|15732.4|15727.4|15732.9|15727.9|15731.7|15726.7|0
1635284400000|2021-10-26 21:40:00|15732.5|15727.5|15730.8|15725.8|15733|15728|15730|15725|0
1635284700000|2021-10-26 21:45:00|15730.9|15725.9|15731|15726|15731.3|15726.3|15730.9|15725.9|0
1635285000000|2021-10-26 21:50:00|15731.5|15726.5|15731.4|15726.4|15731.6|15726.6|15730.6|15725.6|0
1635285300000|2021-10-26 21:55:00|15731.1|15726.1|15731|15726|15731.7|15726.7|15729.7|15724.7|0
1635285600000|2021-10-26 22:00:00|15731.9|15726.9|15734.7|15729.7|15740.3|15735.3|15731.1|15726.1|0
1635285900000|2021-10-26 22:05:00|15735.6|15730.6|15741.8|15736.8|15742.5|15737.5|15733.8|15728.8|0
1635286200000|2021-10-26 22:10:00|15742.7|15737.7|15745.5|15740.5|15745.5|15740.5|15741|15736|0
1635286500000|2021-10-26 22:15:00|15745.9|15740.9|15748|15743|15748|15743|15742.7|15737.7|0
1635286800000|2021-10-26 22:20:00|15748.8|15743.8|15746.8|15741.8|15753.7|15748.7|15745.9|15740.9|0
1635287100000|2021-10-26 22:25:00|15747.2|15742.2|15752.1|15747.1|15752.9|15747.9|15744.2|15739.2|0
1635287400000|2021-10-26 22:30:00|15752.5|15747.5|15751.7|15746.7|15754.5|15749.5|15750|15745|0
1635287700000|2021-10-26 22:35:00|15752.1|15747.1|15752.5|15747.5|15753.3|15748.3|15750.7|15745.7|0
1635288000000|2021-10-26 22:40:00|15753.3|15748.3|15755.9|15750.9|15757.5|15752.5|15753|15748|0
1635288300000|2021-10-26 22:45:00|15756.3|15751.3|15755.5|15750.5|15758.5|15753.5|15753.9|15748.9|0
1635288600000|2021-10-26 22:50:00|15756.4|15751.4|15752.7|15747.7|15756.4|15751.4|15751.9|15746.9|0
1635288900000|2021-10-26 22:55:00|15753.1|15748.1|15752.7|15747.7|15754|15749|15751.8|15746.8|0
1635289200000|2021-10-26 23:00:00|15751.8|15746.8|15755.8|15750.8|15756.6|15751.6|15751.7|15746.7|0
1635289500000|2021-10-26 23:05:00|15754|15749|15751.3|15746.3|15754|15749|15750.5|15745.5|0
1635289800000|2021-10-26 23:10:00|15750.5|15745.5|15751.5|15746.5|15754.1|15749.1|15750.5|15745.5|0
1635290100000|2021-10-26 23:15:00|15751|15746|15751.4|15746.4|15752.7|15747.7|15750.6|15745.6|0
1635290400000|2021-10-26 23:20:00|15752.3|15747.3|15753.5|15748.5|15754.8|15749.8|15750.5|15745.5|0
1635290700000|2021-10-26 23:25:00|15753.1|15748.1|15753|15748|15755.5|15750.5|15753|15748|0
1635291000000|2021-10-26 23:30:00|15753.9|15748.9|15759.7|15754.7|15762.5|15757.5|15753.4|15748.4|0
1635291300000|2021-10-26 23:35:00|15760.6|15755.6|15756.1|15751.1|15760.6|15755.6|15756.1|15751.1|0
1635291600000|2021-10-26 23:40:00|15755.3|15750.3|15740.6|15735.6|15755.3|15750.3|15740.6|15735.6|0
1635291900000|2021-10-26 23:45:00|15741|15736|15755.6|15750.6|15755.6|15750.6|15741|15736|0
1635292200000|2021-10-26 23:50:00|15756.4|15751.4|15752.7|15747.7|15758.2|15753.2|15752.7|15747.7|0
1635292500000|2021-10-26 23:55:00|15752.3|15747.3|15750.1|15745.1|15754.4|15749.4|15750.1|15745.1|0
1635292800000|2021-10-27 00:00:00|15751|15746|15756.1|15751.1|15757.8|15752.8|15746.7|15741.7|0
1635293100000|2021-10-27 00:05:00|15757|15752|15748.1|15743.1|15757.4|15752.4|15748.1|15743.1|0
1635293400000|2021-10-27 00:10:00|15749|15744|15755.2|15750.2|15755.2|15750.2|15748.1|15743.1|0
1635293700000|2021-10-27 00:15:00|15754.8|15749.8|15743|15739|15754.8|15750|15742|15738|83
1635294000000|2021-10-27 00:20:00|15742.5|15738.5|15749.5|15745.5|15750.5|15746.5|15742.5|15738.5|36
1635294300000|2021-10-27 00:25:00|15750|15746|15751.5|15747.5|15752.5|15748.5|15744|15740|29
1635294600000|2021-10-27 00:30:00|15751|15747|15744.5|15740.5|15756|15752|15743.5|15739.5|44
1635294900000|2021-10-27 00:35:00|15744|15740|15738.5|15734.5|15744.5|15740.5|15733|15729|25
1635295200000|2021-10-27 00:40:00|15739|15735|15737.5|15733.5|15742.5|15738.5|15735.5|15731.5|18
1635295500000|2021-10-27 00:45:00|15737|15733|15742|15738|15742|15738|15735|15731|13
1635295800000|2021-10-27 00:50:00|15741.5|15737.5|15735|15731|15742|15738|15731|15727|20
1635296100000|2021-10-27 00:55:00|15735.5|15731.5|15736|15732|15739|15735|15734|15730|18
1635296400000|2021-10-27 01:00:00|15735.5|15731.5|15738|15734|15739|15735|15729|15725|38
1635296700000|2021-10-27 01:05:00|15740|15736|15734.5|15730.5|15740|15736|15732.5|15728.5|14
1635297000000|2021-10-27 01:10:00|15735|15731|15735|15731|15739|15735|15732.5|15728.5|14
1635297300000|2021-10-27 01:15:00|15734.5|15730.5|15728|15724|15735.5|15731.5|15728|15724|20
1635297600000|2021-10-27 01:20:00|15727.5|15723.5|15733|15729|15735|15731|15726|15722|14
1635297900000|2021-10-27 01:25:00|15731.5|15727.5|15731|15727|15732.5|15728.5|15726.5|15722.5|21
1635298200000|2021-10-27 01:30:00|15731.5|15727.5|15727|15723|15732.5|15728.5|15725.5|15721.5|38
1635298500000|2021-10-27 01:35:00|15726.5|15722.5|15728|15724|15729.5|15725.5|15725.5|15721.5|27
1635298800000|2021-10-27 01:40:00|15728.5|15724.5|15723|15719|15733|15729|15723|15719|21
1635299100000|2021-10-27 01:45:00|15723.5|15719.5|15719.5|15715.5|15723.5|15719.5|15716.5|15712.5|41
1635299400000|2021-10-27 01:50:00|15719|15715|15720|15716|15721|15717|15718|15714|9
1635299700000|2021-10-27 01:55:00|15720.5|15716.5|15720|15716|15722|15718|15718|15714|20
1635300000000|2021-10-27 02:00:00|15719.5|15715.5|15727|15723|15727.5|15723.5|15719|15715|20
1635300300000|2021-10-27 02:05:00|15728.5|15724.5|15727|15723|15729|15725|15726.5|15722.5|24
1635300600000|2021-10-27 02:10:00|15726.5|15722.5|15733|15729|15735|15731|15726.5|15722.5|25
1635300900000|2021-10-27 02:15:00|15732.5|15728.5|15730|15726|15734|15730|15728|15724|15
1635301200000|2021-10-27 02:20:00|15730.5|15726.5|15728|15724|15730.5|15726.5|15727.5|15723.5|14
1635301500000|2021-10-27 02:25:00|15727|15723|15725|15721|15730|15726|15724.5|15720.5|12
1635301800000|2021-10-27 02:30:00|15724|15720|15723|15719|15725|15721|15720|15716|11
1635302100000|2021-10-27 02:35:00|15722.5|15718.5|15724|15720|15726|15722|15722.5|15718.5|2
1635302400000|2021-10-27 02:40:00|15723.5|15719.5|15727|15723|15728|15724|15722.5|15718.5|28
1635302700000|2021-10-27 02:45:00|15726.5|15722.5|15727|15723|15728|15724|15724.5|15720.5|7
1635303000000|2021-10-27 02:50:00|15729|15725|15726|15722|15730|15726|15726|15722|17
1635303300000|2021-10-27 02:55:00|15725.5|15721.5|15728|15724|15730.5|15726.5|15725|15721|12
1635303600000|2021-10-27 03:00:00|15728.5|15724.5|15729.5|15725.5|15731.5|15727.5|15727.5|15723.5|23
1635303900000|2021-10-27 03:05:00|15730|15726|15732|15728|15732.5|15728.5|15730|15726|39
1635304200000|2021-10-27 03:10:00|15731|15727|15732|15728|15732.5|15728.5|15728.5|15724.5|31
1635304500000|2021-10-27 03:15:00|15731.5|15727.5|15730.5|15726.5|15733.5|15729.5|15729.5|15725.5|14
1635304800000|2021-10-27 03:20:00|15731|15727|15727|15723|15731.5|15727.5|15726.5|15722.5|29
1635305100000|2021-10-27 03:25:00|15727.5|15723.5|15727.5|15723.5|15729.5|15725.5|15726.5|15722.5|21
1635305400000|2021-10-27 03:30:00|15727|15723|15726|15722|15728|15724|15725|15721|15
1635305700000|2021-10-27 03:35:00|15725|15721|15721.5|15717.5|15725.5|15721.5|15721.5|15717.5|6
1635306000000|2021-10-27 03:40:00|15722.5|15718.5|15725|15721|15725|15721|15721.5|15717.5|13
1635306300000|2021-10-27 03:45:00|15724.5|15720.5|15725|15721|15725.5|15721.5|15723|15719|12
1635306600000|2021-10-27 03:50:00|15724.5|15720.5|15725|15721|15725.5|15721.5|15724.5|15720.5|5
1635306900000|2021-10-27 03:55:00|15724.5|15720.5|15723.5|15719.5|15725.5|15721.5|15723.5|15719.5|13
1635307200000|2021-10-27 04:00:00|15724.5|15720.5|15725|15721|15726|15722|15724|15720|14
1635307500000|2021-10-27 04:05:00|15725.5|15721.5|15724|15720|15726|15722|15721.5|15717.5|19
1635307800000|2021-10-27 04:10:00|15723.5|15719.5|15723.5|15719.5|15725|15721|15723|15719|9
1635308100000|2021-10-27 04:15:00|15725|15721|15725.5|15721.5|15725.5|15721.5|15724|15720|20
1635308400000|2021-10-27 04:20:00|15726.5|15722.5|15724.5|15720.5|15727|15723|15724.5|15720.5|14
1635308700000|2021-10-27 04:25:00|15725|15721|15725.5|15721.5|15725.5|15721.5|15724.5|15720.5|5
1635309000000|2021-10-27 04:30:00|15726|15722|15727|15723|15727.5|15723.5|15724.5|15720.5|28
1635309300000|2021-10-27 04:35:00|15726.5|15722.5|15725|15721|15727|15723|15725|15721|1
1635309600000|2021-10-27 04:40:00|15725.5|15721.5|15729|15725|15729.5|15725.5|15725.5|15721.5|18
1635309900000|2021-10-27 04:45:00|15728.5|15724.5|15729.5|15725.5|15731.5|15727.5|15727.5|15723.5|14
1635310200000|2021-10-27 04:50:00|15729|15725|15730|15726|15730.5|15726.5|15728.5|15724.5|5
1635310500000|2021-10-27 04:55:00|15730.5|15726.5|15730|15726|15730.5|15726.5|15729|15725|5
1635310800000|2021-10-27 05:00:00|15730.5|15726.5|15737.5|15733.5|15739.5|15735.5|15729.5|15725.5|84
1635311100000|2021-10-27 05:05:00|15737|15733|15737|15733|15740.5|15736.5|15734.5|15730.5|53
1635311400000|2021-10-27 05:10:00|15737.5|15733.5|15741|15737|15741|15737|15736.5|15732.5|23
1635311700000|2021-10-27 05:15:00|15740.5|15736.5|15734.5|15730.5|15740.5|15736.5|15734|15730|30
1635312000000|2021-10-27 05:20:00|15735|15731|15736|15732|15736.5|15732.5|15732.5|15728.5|21
1635312300000|2021-10-27 05:25:00|15735.5|15731.5|15739|15735|15740|15736|15734.5|15730.5|35
1635312600000|2021-10-27 05:30:00|15739.5|15735.5|15740|15736|15740.5|15736.5|15737|15733|24
1635312900000|2021-10-27 05:35:00|15740.5|15736.5|15743|15739|15744.5|15740.5|15740|15736|47
1635313200000|2021-10-27 05:40:00|15742.5|15738.5|15745.5|15741.5|15745.5|15741.5|15741.5|15737.5|25
1635313500000|2021-10-27 05:45:00|15745|15741|15744.5|15740.5|15746|15742|15744.5|15740.5|28
1635313800000|2021-10-27 05:50:00|15745|15741|15748.5|15744.5|15750.5|15746.5|15742.5|15738.5|93
1635314100000|2021-10-27 05:55:00|15748|15744|15745|15741|15749.5|15745.5|15744|15740|103
1635314400000|2021-10-27 06:00:00|15744|15742|15738|15736|15748|15746|15737|15735|331
1635314700000|2021-10-27 06:05:00|15738.5|15736.5|15734|15732|15741.5|15739.5|15732.5|15730.5|192
1635315000000|2021-10-27 06:10:00|15733.5|15731.5|15733|15731|15735.5|15733.5|15728.5|15726.5|164
1635315300000|2021-10-27 06:15:00|15732.5|15730.5|15737|15735|15739.5|15737.5|15729.5|15727.5|143
1635315600000|2021-10-27 06:20:00|15737.5|15735.5|15739.5|15737.5|15740.5|15738.5|15735|15733|110
1635315900000|2021-10-27 06:25:00|15738.5|15736.5|15736.5|15734.5|15741|15739|15736.5|15734.5|83
1635316200000|2021-10-27 06:30:00|15735.5|15733.5|15734|15732|15737.5|15735.5|15732.5|15730.5|125
1635316500000|2021-10-27 06:35:00|15734.5|15732.5|15735.5|15733.5|15740|15738|15734.5|15732.5|82
1635316800000|2021-10-27 06:40:00|15736|15734|15736.5|15734.5|15741|15739|15735.5|15733.5|83
1635317100000|2021-10-27 06:45:00|15736|15734|15733|15731|15737.5|15735.5|15731.5|15729.5|132
1635317400000|2021-10-27 06:50:00|15733.5|15731.5|15727.5|15725.5|15734|15732|15727.5|15725.5|157
1635317700000|2021-10-27 06:55:00|15728|15726|15727.5|15725.5|15729.5|15727.5|15719|15717|540
1635318000000|2021-10-27 07:00:00|15727.1|15725.9|15740.6|15739.4|15744.1|15742.9|15703.1|15701.9|3139
1635318300000|2021-10-27 07:05:00|15740.1|15738.9|15739.6|15738.4|15744.1|15742.9|15732.1|15730.9|995
1635318600000|2021-10-27 07:10:00|15740.1|15738.9|15725.1|15723.9|15740.1|15738.9|15713.1|15711.9|1140
1635318900000|2021-10-27 07:15:00|15725.6|15724.4|15742.1|15740.9|15743.6|15742.4|15722.6|15721.4|686
1635319200000|2021-10-27 07:20:00|15741.6|15740.4|15730.6|15729.4|15743.6|15742.4|15729.6|15728.4|634
1635319500000|2021-10-27 07:25:00|15731.1|15729.9|15721.1|15719.9|15732.6|15731.4|15720.1|15718.9|666
1635319800000|2021-10-27 07:30:00|15720.6|15719.4|15724.1|15722.9|15726.1|15724.9|15712.1|15710.9|956
1635320100000|2021-10-27 07:35:00|15723.6|15722.4|15712.6|15711.4|15724.1|15722.9|15710.6|15709.4|515
1635320400000|2021-10-27 07:40:00|15712.3|15711.1|15715.3|15714.1|15716.8|15715.6|15708.8|15707.6|488
1635320700000|2021-10-27 07:45:00|15715.8|15714.6|15716.8|15715.6|15719.8|15718.6|15712.8|15711.6|407
1635321000000|2021-10-27 07:50:00|15716.3|15715.1|15721.8|15720.6|15723.8|15722.6|15713.8|15712.6|517
1635321300000|2021-10-27 07:55:00|15722.3|15721.1|15727.8|15726.6|15727.8|15726.6|15719.3|15718.1|423
1635321600000|2021-10-27 08:00:00|15727.3|15726.1|15727.8|15726.6|15731.8|15730.6|15723.8|15722.6|614
1635321900000|2021-10-27 08:05:00|15727.3|15726.1|15727.8|15726.6|15733.3|15732.1|15724.8|15723.6|587
1635322200000|2021-10-27 08:10:00|15728.8|15727.6|15715.8|15714.6|15729.8|15728.6|15711.8|15710.6|726
1635322500000|2021-10-27 08:15:00|15715.3|15714.1|15703.8|15702.6|15716.8|15715.6|15696.8|15695.6|893
1635322800000|2021-10-27 08:20:00|15704.3|15703.1|15715.3|15714.1|15716.3|15715.1|15701.8|15700.6|529
1635323100000|2021-10-27 08:25:00|15715.8|15714.6|15711.8|15710.6|15718.8|15717.6|15711.8|15710.6|418
1635323400000|2021-10-27 08:30:00|15711.3|15710.1|15702.8|15701.6|15711.8|15710.6|15699.8|15698.6|502
1635323700000|2021-10-27 08:35:00|15703.3|15702.1|15701.8|15700.6|15708.8|15707.6|15700.8|15699.6|394
1635324000000|2021-10-27 08:40:00|15701.3|15700.1|15695.8|15694.6|15701.8|15700.6|15691.8|15690.6|565
1635324300000|2021-10-27 08:45:00|15696.8|15695.6|15694.8|15693.6|15702.3|15701.1|15693.8|15692.6|394
1635324600000|2021-10-27 08:50:00|15695.3|15694.1|15692.8|15691.6|15698.8|15697.6|15688.8|15687.6|522
1635324900000|2021-10-27 08:55:00|15692.3|15691.1|15684.8|15683.6|15695.8|15694.6|15683.3|15682.1|605
1635325200000|2021-10-27 09:00:00|15685.8|15684.6|15686.8|15685.6|15688.8|15687.6|15668.8|15667.6|1140
1635325500000|2021-10-27 09:05:00|15686.3|15685.1|15676.3|15675.1|15692.8|15691.6|15674.8|15673.6|831
1635325800000|2021-10-27 09:10:00|15675.8|15674.6|15687.8|15686.6|15687.8|15686.6|15674.8|15673.6|515
1635326100000|2021-10-27 09:15:00|15688.3|15687.1|15694.8|15693.6|15695.8|15694.6|15687.8|15686.6|592
1635326400000|2021-10-27 09:20:00|15695.3|15694.1|15695.3|15694.1|15696.8|15695.6|15690.8|15689.6|443
1635326700000|2021-10-27 09:25:00|15695.8|15694.6|15700.8|15699.6|15703.8|15702.6|15694.8|15693.6|480
1635327000000|2021-10-27 09:30:00|15700.3|15699.1|15701.8|15700.6|15708.8|15707.6|15696.8|15695.6|633
1635327300000|2021-10-27 09:35:00|15701.3|15700.1|15690.8|15689.6|15701.8|15700.6|15684.8|15683.6|518
1635327600000|2021-10-27 09:40:00|15691.3|15690.1|15697.8|15696.6|15702.3|15701.1|15688.8|15687.6|261
1635327900000|2021-10-27 09:45:00|15697.3|15696.1|15695.8|15694.6|15701.8|15700.6|15689.8|15688.6|408
1635328200000|2021-10-27 09:50:00|15695.3|15694.1|15698.8|15697.6|15702.8|15701.6|15695.3|15694.1|222
1635328500000|2021-10-27 09:55:00|15699.3|15698.1|15703.8|15702.6|15703.8|15702.6|15696.8|15695.6|179
1635328800000|2021-10-27 10:00:00|15703.3|15702.1|15703.3|15702.1|15704.8|15703.6|15694.8|15693.6|346
1635329100000|2021-10-27 10:05:00|15703.8|15702.6|15708.8|15707.6|15710.3|15709.1|15702.3|15701.1|374
1635329400000|2021-10-27 10:10:00|15709.3|15708.1|15711.8|15710.6|15711.8|15710.6|15704.8|15703.6|278
1635329700000|2021-10-27 10:15:00|15711.3|15710.1|15714.3|15713.1|15716.8|15715.6|15709.8|15708.6|344
1635330000000|2021-10-27 10:20:00|15714.8|15713.6|15714.8|15713.6|15719.8|15718.6|15709.8|15708.6|266
1635330300000|2021-10-27 10:25:00|15715.3|15714.1|15717.3|15716.1|15722.8|15721.6|15713.3|15712.1|354
1635330600000|2021-10-27 10:30:00|15717.8|15716.6|15720.8|15719.6|15723.3|15722.1|15716.8|15715.6|211
1635330900000|2021-10-27 10:35:00|15721.3|15720.1|15719.8|15718.6|15721.8|15720.6|15716.8|15715.6|212
1635331200000|2021-10-27 10:40:00|15720.3|15719.1|15714.8|15713.6|15720.3|15719.1|15710.8|15709.6|567
1635331500000|2021-10-27 10:45:00|15715.3|15714.1|15695.3|15694.1|15715.8|15714.6|15693.8|15692.6|471
1635331800000|2021-10-27 10:50:00|15695.8|15694.6|15686.8|15685.6|15696.8|15695.6|15680.3|15679.1|484
1635332100000|2021-10-27 10:55:00|15687.3|15686.1|15695.8|15694.6|15696.3|15695.1|15684.8|15683.6|368
1635332400000|2021-10-27 11:00:00|15694.8|15693.6|15706.3|15705.1|15707.3|15706.1|15693.8|15692.6|457
1635332700000|2021-10-27 11:05:00|15706.8|15705.6|15704.8|15703.6|15708.8|15707.6|15701.8|15700.6|480
1635333000000|2021-10-27 11:10:00|15705.3|15704.1|15716.3|15715.1|15719.8|15718.6|15704.8|15703.6|600
1635333300000|2021-10-27 11:15:00|15715.8|15714.6|15710.8|15709.6|15718.8|15717.6|15705.8|15704.6|303
1635333600000|2021-10-27 11:20:00|15710.3|15709.1|15714.3|15713.1|15715.8|15714.6|15707.8|15706.6|178
1635333900000|2021-10-27 11:25:00|15714.8|15713.6|15712.8|15711.6|15715.8|15714.6|15710.8|15709.6|147
1635334200000|2021-10-27 11:30:00|15712.3|15711.1|15709.8|15708.6|15715.8|15714.6|15709.3|15708.1|215
1635334500000|2021-10-27 11:35:00|15710.3|15709.1|15707.3|15706.1|15711.3|15710.1|15706.8|15705.6|166
1635334800000|2021-10-27 11:40:00|15708.2|15707|15707.2|15706|15712.2|15711|15703.7|15702.5|190
1635335100000|2021-10-27 11:45:00|15707.7|15706.5|15702.7|15701.5|15707.7|15706.5|15699.7|15698.5|221
1635335400000|2021-10-27 11:50:00|15703.2|15702|15705.7|15704.5|15708.7|15707.5|15701.7|15700.5|228
1635335700000|2021-10-27 11:55:00|15706.2|15705|15695.2|15694|15706.7|15705.5|15694.7|15693.5|180
1635336000000|2021-10-27 12:00:00|15695.7|15694.5|15695.7|15694.5|15697.7|15696.5|15689.7|15688.5|329
1635336300000|2021-10-27 12:05:00|15695.2|15694|15704.2|15703|15707.2|15706|15694.7|15693.5|341
1635336600000|2021-10-27 12:10:00|15703.7|15702.5|15697.7|15696.5|15704.7|15703.5|15694.7|15693.5|362
1635336900000|2021-10-27 12:15:00|15698.2|15697|15699.7|15698.5|15701.2|15700|15696.7|15695.5|162
1635337200000|2021-10-27 12:20:00|15699.2|15698|15691.7|15690.5|15702.2|15701|15689.7|15688.5|335
1635337500000|2021-10-27 12:25:00|15692.7|15691.5|15695.2|15694|15696.7|15695.5|15690.7|15689.5|253
1635337800000|2021-10-27 12:30:00|15694.7|15693.5|15700.7|15699.5|15703.7|15702.5|15694.7|15693.5|298
1635338100000|2021-10-27 12:35:00|15700.2|15699|15698.7|15697.5|15700.7|15699.5|15693.7|15692.5|205
1635338400000|2021-10-27 12:40:00|15698.2|15697|15701.7|15700.5|15701.7|15700.5|15693.2|15692|191
1635338700000|2021-10-27 12:45:00|15702.2|15701|15697.7|15696.5|15702.7|15701.5|15696.7|15695.5|178
1635339000000|2021-10-27 12:50:00|15698.2|15697|15701.2|15700|15701.7|15700.5|15696.7|15695.5|178
1635339300000|2021-10-27 12:55:00|15701.7|15700.5|15705.7|15704.5|15707.2|15706|15699.2|15698|344
1635339600000|2021-10-27 13:00:00|15706.2|15705|15710.2|15709|15713.2|15712|15705.7|15704.5|379
1635339900000|2021-10-27 13:05:00|15710.7|15709.5|15698.7|15697.5|15710.7|15709.5|15698.7|15697.5|324
1635340200000|2021-10-27 13:10:00|15699.2|15698|15703.7|15702.5|15704.7|15703.5|15695.2|15694|245
1635340500000|2021-10-27 13:15:00|15704.2|15703|15701.7|15700.5|15707.7|15706.5|15700.7|15699.5|435
1635340800000|2021-10-27 13:20:00|15701.2|15700|15698.7|15697.5|15701.7|15700.5|15697.7|15696.5|117
1635341100000|2021-10-27 13:25:00|15699.2|15698|15704.7|15703.5|15707.7|15706.5|15698.7|15697.5|369
1635341400000|2021-10-27 13:30:00|15705.2|15704|15697.7|15696.5|15709.7|15708.5|15695.7|15694.5|1045
1635341700000|2021-10-27 13:35:00|15698.2|15697|15699.7|15698.5|15704.7|15703.5|15695.7|15694.5|657
1635342000000|2021-10-27 13:40:00|15700.2|15699|15706.7|15705.5|15706.7|15705.5|15697.7|15696.5|689
1635342300000|2021-10-27 13:45:00|15706.2|15705|15722.7|15721.5|15726.2|15725|15704.7|15703.5|1038
1635342600000|2021-10-27 13:50:00|15722.2|15721|15718.7|15717.5|15722.2|15721|15713.7|15712.5|647
1635342900000|2021-10-27 13:55:00|15717.7|15716.5|15721.2|15720|15721.7|15720.5|15713.7|15712.5|546
1635343200000|2021-10-27 14:00:00|15721.7|15720.5|15710.7|15709.5|15726.7|15725.5|15707.7|15706.5|694
1635343500000|2021-10-27 14:05:00|15711.2|15710|15710.2|15709|15712.7|15711.5|15700.7|15699.5|660
1635343800000|2021-10-27 14:10:00|15709.4|15708.2|15710.9|15709.7|15714.9|15713.7|15707.9|15706.7|676
1635344100000|2021-10-27 14:15:00|15710.4|15709.2|15710.9|15709.7|15713.9|15712.7|15707.9|15706.7|432
1635344400000|2021-10-27 14:20:00|15710.4|15709.2|15706.9|15705.7|15716.9|15715.7|15705.9|15704.7|427
1635344700000|2021-10-27 14:25:00|15706.4|15705.2|15691.9|15690.7|15707.4|15706.2|15689.9|15688.7|886
1635345000000|2021-10-27 14:30:00|15691.4|15690.2|15704.9|15703.7|15705.9|15704.7|15687.9|15686.7|667
1635345300000|2021-10-27 14:35:00|15705.4|15704.2|15699.4|15698.2|15705.9|15704.7|15695.9|15694.7|390
1635345600000|2021-10-27 14:40:00|15698.9|15697.7|15700.4|15699.2|15702.4|15701.2|15694.9|15693.7|288
1635345900000|2021-10-27 14:45:00|15700.9|15699.7|15701.9|15700.7|15704.9|15703.7|15696.4|15695.2|594
1635346200000|2021-10-27 14:50:00|15702.4|15701.2|15704.9|15703.7|15706.4|15705.2|15694.9|15693.7|407
1635346500000|2021-10-27 14:55:00|15704.4|15703.2|15706.9|15705.7|15711.4|15710.2|15696.4|15695.2|606
1635346800000|2021-10-27 15:00:00|15706.4|15705.2|15709.9|15708.7|15716.9|15715.7|15705.9|15704.7|537
1635347100000|2021-10-27 15:05:00|15709.4|15708.2|15711.9|15710.7|15713.9|15712.7|15707.9|15706.7|479
1635347400000|2021-10-27 15:10:00|15711.4|15710.2|15710.9|15709.7|15713.4|15712.2|15705.9|15704.7|497
1635347700000|2021-10-27 15:15:00|15711.4|15710.2|15710.9|15709.7|15711.4|15710.2|15704.9|15703.7|416
1635348000000|2021-10-27 15:20:00|15710.4|15709.2|15707.9|15706.7|15714.9|15713.7|15704.9|15703.7|613
1635348300000|2021-10-27 15:25:00|15707.4|15706.2|15699.9|15698.7|15708.9|15707.7|15698.9|15697.7|777
1635348600000|2021-10-27 15:30:00|15700.3|15698.3|15704.3|15702.3|15705.8|15703.8|15695.3|15693.3|1267
1635348900000|2021-10-27 15:35:00|15704.8|15702.8|15706.3|15704.3|15706.8|15704.8|15695.8|15693.8|671
1635349200000|2021-10-27 15:40:00|15706.8|15704.8|15703.3|15701.3|15709.3|15707.3|15703.3|15701.3|324
1635349500000|2021-10-27 15:45:00|15703.8|15701.8|15701.3|15699.3|15705.3|15703.3|15701.3|15699.3|146
1635349800000|2021-10-27 15:50:00|15701.8|15699.8|15703.3|15701.3|15705.3|15703.3|15700.3|15698.3|170
1635350100000|2021-10-27 15:55:00|15702.8|15700.8|15705.3|15703.3|15707.3|15705.3|15697.3|15695.3|249
1635350400000|2021-10-27 16:00:00|15705.8|15703.8|15701.3|15699.3|15708.8|15706.8|15701.3|15699.3|187
1635350700000|2021-10-27 16:05:00|15701.8|15699.8|15711.3|15709.3|15712.3|15710.3|15701.3|15699.3|233
1635351000000|2021-10-27 16:10:00|15711.8|15709.8|15713.3|15711.3|15716.3|15714.3|15711.3|15709.3|248
1635351300000|2021-10-27 16:15:00|15712.8|15710.8|15715.3|15713.3|15716.3|15714.3|15710.8|15708.8|160
1635351600000|2021-10-27 16:20:00|15716.3|15714.3|15711.3|15709.3|15716.8|15714.8|15711.3|15709.3|68
1635351900000|2021-10-27 16:25:00|15711.8|15709.8|15714.3|15712.3|15714.8|15712.8|15710.8|15708.8|89
1635352200000|2021-10-27 16:30:00|15713.8|15711.8|15712.3|15710.3|15715.3|15713.3|15711.3|15709.3|96
1635352500000|2021-10-27 16:35:00|15711.8|15709.8|15712.3|15710.3|15713.3|15711.3|15708.3|15706.3|114
1635352800000|2021-10-27 16:40:00|15712.8|15710.8|15718.3|15716.3|15720.3|15718.3|15710.3|15708.3|216
1635353100000|2021-10-27 16:45:00|15717.8|15715.8|15715.3|15713.3|15718.3|15716.3|15712.8|15710.8|121
1635353400000|2021-10-27 16:50:00|15715.8|15713.8|15717.3|15715.3|15720.3|15718.3|15715.3|15713.3|78
1635353700000|2021-10-27 16:55:00|15716.8|15714.8|15715.3|15713.3|15720.3|15718.3|15714.8|15712.8|86
1635354000000|2021-10-27 17:00:00|15714.8|15712.8|15714.3|15712.3|15717.8|15715.8|15713.3|15711.3|88
1635354300000|2021-10-27 17:05:00|15713.8|15711.8|15719.3|15717.3|15719.8|15717.8|15713.3|15711.3|75
1635354600000|2021-10-27 17:10:00|15718.8|15716.8|15718.8|15716.8|15719.3|15717.3|15713.8|15711.8|86
1635354900000|2021-10-27 17:15:00|15718.3|15716.3|15718.3|15716.3|15718.3|15716.3|15715.3|15713.3|76
1635355200000|2021-10-27 17:20:00|15717.8|15715.8|15720.3|15718.3|15721.8|15719.8|15716.3|15714.3|90
1635355500000|2021-10-27 17:25:00|15720.8|15718.8|15717.3|15715.3|15721.3|15719.3|15717.3|15715.3|70
1635355800000|2021-10-27 17:30:00|15717.8|15715.8|15714.3|15712.3|15718.3|15716.3|15714.3|15712.3|88
1635356100000|2021-10-27 17:35:00|15714.8|15712.8|15718.3|15716.3|15718.8|15716.8|15712.8|15710.8|98
1635356400000|2021-10-27 17:40:00|15717.8|15715.8|15720.8|15718.8|15721.3|15719.3|15717.3|15715.3|51
1635356700000|2021-10-27 17:45:00|15721.3|15719.3|15717.3|15715.3|15721.3|15719.3|15717.3|15715.3|59
1635357000000|2021-10-27 17:50:00|15717.8|15715.8|15719.3|15717.3|15719.3|15717.3|15716.3|15714.3|83
1635357300000|2021-10-27 17:55:00|15719.8|15717.8|15720.8|15718.8|15722.3|15720.3|15719.8|15717.8|96
1635357600000|2021-10-27 18:00:00|15721.3|15719.3|15722.3|15720.3|15722.3|15720.3|15718.3|15716.3|88
1635357900000|2021-10-27 18:05:00|15721.8|15719.8|15722.3|15720.3|15722.3|15720.3|15717.3|15715.3|91
1635358200000|2021-10-27 18:10:00|15723.3|15721.3|15725.3|15723.3|15726.3|15724.3|15722.3|15720.3|63
1635358500000|2021-10-27 18:15:00|15724.8|15722.8|15725.3|15723.3|15725.3|15723.3|15723.3|15721.3|96
1635358800000|2021-10-27 18:20:00|15724.8|15722.8|15724.3|15722.3|15725.3|15723.3|15723.3|15721.3|61
1635359100000|2021-10-27 18:25:00|15723.8|15721.8|15717.8|15715.8|15723.8|15721.8|15717.3|15715.3|131
1635359400000|2021-10-27 18:30:00|15717.3|15715.3|15718.3|15716.3|15719.3|15717.3|15715.3|15713.3|127
1635359700000|2021-10-27 18:35:00|15717.8|15715.8|15719.3|15717.3|15719.3|15717.3|15715.3|15713.3|117
1635360000000|2021-10-27 18:40:00|15718.8|15716.8|15718.3|15716.3|15719.8|15717.8|15716.3|15714.3|62
1635360300000|2021-10-27 18:45:00|15717.8|15715.8|15721.3|15719.3|15722.8|15720.8|15717.3|15715.3|131
1635360600000|2021-10-27 18:50:00|15721.8|15719.8|15720.3|15718.3|15722.3|15720.3|15720.3|15718.3|161
1635360900000|2021-10-27 18:55:00|15720.8|15718.8|15719.8|15717.8|15721.3|15719.3|15717.3|15715.3|117
1635361200000|2021-10-27 19:00:00|15719.3|15717.3|15717.3|15715.3|15720.3|15718.3|15716.3|15714.3|141
1635361500000|2021-10-27 19:05:00|15717.8|15715.8|15713.3|15711.3|15718.3|15716.3|15713.3|15711.3|70
1635361800000|2021-10-27 19:10:00|15712.3|15710.3|15700.8|15698.8|15713.3|15711.3|15700.3|15698.3|304
1635362100000|2021-10-27 19:15:00|15700.3|15698.3|15697.3|15695.3|15707.3|15705.3|15695.3|15693.3|226
1635362400000|2021-10-27 19:20:00|15696.8|15694.8|15703.3|15701.3|15703.3|15701.3|15694.3|15692.3|229
1635362700000|2021-10-27 19:25:00|15702.8|15700.8|15705.8|15703.8|15708.8|15706.8|15700.3|15698.3|168
1635363000000|2021-10-27 19:30:00|15705.3|15703.3|15699.3|15697.3|15705.8|15703.8|15694.3|15692.3|162
1635363300000|2021-10-27 19:35:00|15698.8|15696.8|15702.8|15700.8|15704.3|15702.3|15697.3|15695.3|147
1635363600000|2021-10-27 19:40:00|15702.3|15700.3|15699.3|15697.3|15704.3|15702.3|15694.3|15692.3|163
1635363900000|2021-10-27 19:45:00|15699.8|15697.8|15690.3|15688.3|15701.8|15699.8|15690.3|15688.3|304
1635364200000|2021-10-27 19:50:00|15690.8|15688.8|15686.8|15684.8|15692.3|15690.3|15685.3|15683.3|465
1635364500000|2021-10-27 19:55:00|15687.3|15685.3|15679.8|15677.8|15688.3|15686.3|15675.3|15673.3|543
1635364800000|2021-10-27 20:00:00|15680.8|15675.8|15682.4|15677.4|15690.4|15685.4|15680.8|15675.8|18
1635365100000|2021-10-27 20:05:00|15681.5|15676.5|15681|15676|15686.6|15681.6|15677.9|15672.9|0
1635365400000|2021-10-27 20:10:00|15680.1|15675.1|15688.4|15683.4|15690.9|15685.9|15680.1|15675.1|0
1635365700000|2021-10-27 20:15:00|15689.3|15684.3|15688.6|15683.6|15690.1|15685.1|15684.9|15679.9|0
1635366000000|2021-10-27 20:20:00|15687.7|15682.7|15686.8|15681.8|15691.2|15686.2|15685.9|15680.9|0
1635366300000|2021-10-27 20:25:00|15685.9|15680.9|15683.2|15678.2|15686.8|15681.8|15681.9|15676.9|0
1635366600000|2021-10-27 20:30:00|15683.3|15678.3|15682.6|15677.6|15685.1|15680.1|15680.6|15675.6|0
1635366900000|2021-10-27 20:35:00|15682.1|15677.1|15681.1|15676.1|15682.8|15677.8|15680.8|15675.8|0
1635367200000|2021-10-27 20:40:00|15681.9|15676.9|15681.1|15676.1|15683.7|15678.7|15681.1|15676.1|0
1635367500000|2021-10-27 20:45:00|15682|15677|15684.8|15679.8|15687.5|15682.5|15681.1|15676.1|0
1635367800000|2021-10-27 20:50:00|15685.7|15680.7|15687|15682|15687.5|15682.5|15683.9|15678.9|0
1635368100000|2021-10-27 20:55:00|15687.5|15682.5|15690.1|15685.1|15692|15687|15687.5|15682.5|0
1635368400000|2021-10-27 21:00:00|15690.4|15685.4|15690.1|15685.1|15690.4|15685.4|15689.2|15684.2|0
1635368700000|2021-10-27 21:05:00|15690.2|15685.2|15691|15686|15691.3|15686.3|15689.2|15684.2|0
1635369000000|2021-10-27 21:10:00|15689.8|15684.8|15690.1|15685.1|15692.1|15687.1|15689.8|15684.8|0
1635369300000|2021-10-27 21:15:00|15690.2|15685.2|15690.7|15685.7|15692|15687|15689.9|15684.9|0
1635369600000|2021-10-27 21:20:00|15690.1|15685.1|15690.2|15685.2|15691|15686|15689.6|15684.6|0
1635369900000|2021-10-27 21:25:00|15690.4|15685.4|15690.5|15685.5|15691.2|15686.2|15690.4|15685.4|0
1635370200000|2021-10-27 21:30:00|15690.9|15685.9|15691.3|15686.3|15691.3|15686.3|15690.6|15685.6|0
1635370500000|2021-10-27 21:35:00|15690.7|15685.7|15690.7|15685.7|15690.7|15685.7|15690.5|15685.5|0
1635370800000|2021-10-27 21:40:00|15690.6|15685.6|15690.8|15685.8|15691.2|15686.2|15690.6|15685.6|0
1635371100000|2021-10-27 21:45:00|15690.7|15685.7|15691.1|15686.1|15691.1|15686.1|15690.7|15685.7|0
1635371400000|2021-10-27 21:50:00|15691.2|15686.2|15692.4|15687.4|15693|15688|15691.2|15686.2|0
1635371700000|2021-10-27 21:55:00|15693.3|15688.3|15693.1|15688.1|15694.1|15689.1|15693|15688|0
1635372000000|2021-10-27 22:00:00|15695|15690|15696.7|15691.7|15700.9|15695.9|15694.1|15689.1|0
1635372300000|2021-10-27 22:05:00|15697.1|15692.1|15699|15694|15701.5|15696.5|15696.3|15691.3|0
1635372600000|2021-10-27 22:10:00|15697.2|15692.2|15696.8|15691.8|15699|15694|15695.8|15690.8|0
1635372900000|2021-10-27 22:15:00|15697.7|15692.7|15699.1|15694.1|15702.1|15697.1|15696.9|15691.9|0
1635373200000|2021-10-27 22:20:00|15700|15695|15699.1|15694.1|15700.8|15695.8|15698.6|15693.6|0
1635373500000|2021-10-27 22:25:00|15699.9|15694.9|15699.9|15694.9|15700.8|15695.8|15698.2|15693.2|0
1635373800000|2021-10-27 22:30:00|15700.7|15695.7|15699.6|15694.6|15702.9|15697.9|15699|15694|0
1635374100000|2021-10-27 22:35:00|15698.8|15693.8|15695.3|15690.3|15698.8|15693.8|15692.7|15687.7|0
1635374400000|2021-10-27 22:40:00|15696.1|15691.1|15699.6|15694.6|15700.5|15695.5|15695.3|15690.3|0
1635374700000|2021-10-27 22:45:00|15701.3|15696.3|15700.7|15695.7|15702.9|15697.9|15700.3|15695.3|0
1635375000000|2021-10-27 22:50:00|15701.2|15696.2|15701.2|15696.2|15702.1|15697.1|15699.4|15694.4|0
1635375300000|2021-10-27 22:55:00|15701.3|15696.3|15703.5|15698.5|15705.3|15700.3|15700.4|15695.4|0
1635375600000|2021-10-27 23:00:00|15703.9|15698.9|15705.7|15700.7|15707.4|15702.4|15703|15698|0
1635375900000|2021-10-27 23:05:00|15706.5|15701.5|15703.6|15698.6|15707|15702|15703.6|15698.6|0
1635376200000|2021-10-27 23:10:00|15703.5|15698.5|15703.4|15698.4|15704.4|15699.4|15701.4|15696.4|0
1635376500000|2021-10-27 23:15:00|15702.5|15697.5|15699.9|15694.9|15702.5|15697.5|15698.2|15693.2|0
1635376800000|2021-10-27 23:20:00|15699|15694|15704.1|15699.1|15705|15700|15699|15694|0
1635377100000|2021-10-27 23:25:00|15705|15700|15702.4|15697.4|15705|15700|15699.8|15694.8|0
1635377400000|2021-10-27 23:30:00|15702.8|15697.8|15699.9|15694.9|15703.3|15698.3|15699|15694|0
1635377700000|2021-10-27 23:35:00|15700.7|15695.7|15701.5|15696.5|15702.4|15697.4|15699.9|15694.9|0
1635378000000|2021-10-27 23:40:00|15702|15697|15705|15700|15705|15700|15699.8|15694.8|0
1635378300000|2021-10-27 23:45:00|15704.6|15699.6|15705.6|15700.6|15707.6|15702.6|15700.8|15695.8|0
1635378600000|2021-10-27 23:50:00|15706.4|15701.4|15706.2|15701.2|15708.8|15703.8|15704.4|15699.4|0
1635378900000|2021-10-27 23:55:00|15705.7|15700.7|15706.1|15701.1|15706.2|15701.2|15704.4|15699.4|0
1635379200000|2021-10-28 00:00:00|15705.2|15700.2|15709.2|15704.2|15712.7|15707.7|15704.4|15699.4|0
1635379500000|2021-10-28 00:05:00|15710.1|15705.1|15708.2|15703.2|15710.1|15705.1|15706.6|15701.6|0
1635379800000|2021-10-28 00:10:00|15707.3|15702.3|15708.6|15703.6|15708.6|15703.6|15700.8|15695.8|0
1635380100000|2021-10-28 00:15:00|15711.6|15706.6|15708.3|15704.3|15714.6|15710.3|15703.3|15699.3|88
1635380400000|2021-10-28 00:20:00|15708.8|15704.8|15709.8|15705.8|15711.8|15707.8|15705.8|15701.8|46
1635380700000|2021-10-28 00:25:00|15709.3|15705.3|15702.8|15698.8|15711.8|15707.8|15701.8|15697.8|67
1635381000000|2021-10-28 00:30:00|15702.3|15698.3|15694.8|15690.8|15702.3|15698.3|15693.8|15689.8|48
1635381300000|2021-10-28 00:35:00|15695.3|15691.3|15699.8|15695.8|15699.8|15695.8|15693.8|15689.8|12
1635381600000|2021-10-28 00:40:00|15700.3|15696.3|15698.3|15694.3|15701.3|15697.3|15697.3|15693.3|3
1635381900000|2021-10-28 00:45:00|15697.8|15693.8|15692.8|15688.8|15699.8|15695.8|15692.8|15688.8|13
1635382200000|2021-10-28 00:50:00|15691.8|15687.8|15692.8|15688.8|15694.8|15690.8|15688.8|15684.8|22
1635382500000|2021-10-28 00:55:00|15693.3|15689.3|15697.3|15693.3|15698.8|15694.8|15685.8|15681.8|54
1635382800000|2021-10-28 01:00:00|15697.8|15693.8|15696.8|15692.8|15699.8|15695.8|15694.3|15690.3|20
1635383100000|2021-10-28 01:05:00|15697.3|15693.3|15697.8|15693.8|15698.8|15694.8|15694.8|15690.8|10
1635383400000|2021-10-28 01:10:00|15697.3|15693.3|15694.8|15690.8|15697.8|15693.8|15692.3|15688.3|21
1635383700000|2021-10-28 01:15:00|15696.8|15692.8|15695.3|15691.3|15701.3|15697.3|15694.8|15690.8|22
1635384000000|2021-10-28 01:20:00|15695.8|15691.8|15693.8|15689.8|15695.8|15691.8|15689.3|15685.3|14
1635384300000|2021-10-28 01:25:00|15694.3|15690.3|15696.8|15692.8|15699.3|15695.3|15693.8|15689.8|12
1635384600000|2021-10-28 01:30:00|15696.3|15692.3|15704.3|15700.3|15704.3|15700.3|15696.3|15692.3|29
1635384900000|2021-10-28 01:35:00|15704.8|15700.8|15712.3|15708.3|15714.3|15710.3|15701.8|15697.8|48
1635385200000|2021-10-28 01:40:00|15711.8|15707.8|15716.8|15712.8|15718.3|15714.3|15709.8|15705.8|57
1635385500000|2021-10-28 01:45:00|15717.3|15713.3|15713.3|15709.3|15717.3|15713.3|15710.8|15706.8|19
1635385800000|2021-10-28 01:50:00|15713.8|15709.8|15714.8|15710.8|15718.8|15714.8|15713.3|15709.3|7
1635386100000|2021-10-28 01:55:00|15714.3|15710.3|15709.3|15705.3|15714.8|15710.8|15705.3|15701.3|25
1635386400000|2021-10-28 02:00:00|15709.8|15705.8|15707.8|15703.8|15709.8|15705.8|15703.3|15699.3|28
1635386700000|2021-10-28 02:05:00|15708.3|15704.3|15703.8|15699.8|15708.3|15704.3|15703.3|15699.3|15
1635387000000|2021-10-28 02:10:00|15704.3|15700.3|15709.8|15705.8|15711.8|15707.8|15704.3|15700.3|30
1635387300000|2021-10-28 02:15:00|15709.3|15705.3|15705.3|15701.3|15710.3|15706.3|15704.8|15700.8|18
1635387600000|2021-10-28 02:20:00|15705.8|15701.8|15694.8|15690.8|15705.8|15701.8|15693.3|15689.3|31
1635387900000|2021-10-28 02:25:00|15694.3|15690.3|15691.3|15687.3|15694.3|15690.3|15686.3|15682.3|45
1635388200000|2021-10-28 02:30:00|15691.8|15687.8|15692.3|15688.3|15696.8|15692.8|15689.8|15685.8|14
1635388500000|2021-10-28 02:35:00|15691.8|15687.8|15691.3|15687.3|15693.3|15689.3|15688.8|15684.8|12
1635388800000|2021-10-28 02:40:00|15690.8|15686.8|15693.8|15689.8|15695.8|15691.8|15690.8|15686.8|20
1635389100000|2021-10-28 02:45:00|15693.3|15689.3|15696.3|15692.3|15700.3|15696.3|15693.3|15689.3|20
1635389400000|2021-10-28 02:50:00|15695.3|15691.3|15697.8|15693.8|15698.3|15694.3|15691.8|15687.8|16
1635389700000|2021-10-28 02:55:00|15698.3|15694.3|15698.3|15694.3|15698.8|15694.8|15696.8|15692.8|9
1635390000000|2021-10-28 03:00:00|15698.8|15694.8|15698.3|15694.3|15700.8|15696.8|15698.3|15694.3|6
1635390300000|2021-10-28 03:05:00|15698.8|15694.8|15695.3|15691.3|15701.8|15697.8|15694.8|15690.8|20
1635390600000|2021-10-28 03:10:00|15694.8|15690.8|15693.3|15689.3|15694.8|15690.8|15690.8|15686.8|5
1635390900000|2021-10-28 03:15:00|15694.8|15690.8|15693.3|15689.3|15694.8|15690.8|15692.3|15688.3|4
1635391200000|2021-10-28 03:20:00|15693.8|15689.8|15696.3|15692.3|15697.3|15693.3|15692.8|15688.8|10
1635391500000|2021-10-28 03:25:00|15696.8|15692.8|15694.8|15690.8|15697.3|15693.3|15692.3|15688.3|9
1635391800000|2021-10-28 03:30:00|15695.8|15691.8|15695.3|15691.3|15697.3|15693.3|15694.3|15690.3|7
1635392100000|2021-10-28 03:35:00|15695.8|15691.8|15697.8|15693.8|15698.3|15694.3|15695.8|15691.8|4
1635392400000|2021-10-28 03:40:00|15698.3|15694.3|15699.8|15695.8|15702.8|15698.8|15697.8|15693.8|8
1635392700000|2021-10-28 03:45:00|15700.3|15696.3|15699.8|15695.8|15701.3|15697.3|15697.3|15693.3|7
1635393000000|2021-10-28 03:50:00|15699.3|15695.3|15699.8|15695.8|15700.3|15696.3|15697.3|15693.3|31
1635393300000|2021-10-28 03:55:00|15700.3|15696.3|15699.3|15695.3|15700.8|15696.8|15698.8|15694.8|4
1635393600000|2021-10-28 04:00:00|15699.8|15695.8|15696.8|15692.8|15699.8|15695.8|15696.8|15692.8|10
1635393900000|2021-10-28 04:05:00|15696.3|15692.3|15699.8|15695.8|15699.8|15695.8|15696.3|15692.3|11
1635394200000|2021-10-28 04:10:00|15699.3|15695.3|15700.8|15696.8|15701.8|15697.8|15698.8|15694.8|10
1635394500000|2021-10-28 04:15:00|15698.8|15694.8|15702.8|15698.8|15703.8|15699.8|15698.3|15694.3|17
1635394800000|2021-10-28 04:20:00|15703.3|15699.3|15702.3|15698.3|15703.8|15699.8|15701.3|15697.3|5
1635395100000|2021-10-28 04:25:00|15702.8|15698.8|15704.3|15700.3|15705.3|15701.3|15702.8|15698.8|11
1635395400000|2021-10-28 04:30:00|15704.8|15700.8|15697.3|15693.3|15705.3|15701.3|15696.3|15692.3|36
1635395700000|2021-10-28 04:35:00|||||||||2
1635396000000|2021-10-28 04:40:00|15697.8|15693.8|15698.8|15694.8|15699.3|15695.3|15697.3|15693.3|27
1635396300000|2021-10-28 04:45:00|15698.3|15694.3|15702.3|15698.3|15702.3|15698.3|15697.8|15693.8|12
1635396600000|2021-10-28 04:50:00|15702.8|15698.8|15703.8|15699.8|15703.8|15699.8|15700.3|15696.3|6
1635396900000|2021-10-28 04:55:00|15703.3|15699.3|15706.8|15702.8|15708.8|15704.8|15701.8|15697.8|20
1635397200000|2021-10-28 05:00:00|15707.3|15703.3|15708.8|15704.8|15711.8|15707.8|15707.3|15703.3|31
1635397500000|2021-10-28 05:05:00|15708.3|15704.3|15710.3|15706.3|15710.8|15706.8|15707.8|15703.8|8
1635397800000|2021-10-28 05:10:00|15709.8|15705.8|15713.8|15709.8|15713.8|15709.8|15709.8|15705.8|24
1635398100000|2021-10-28 05:15:00|15714.3|15710.3|15709.8|15705.8|15715.8|15711.8|15709.3|15705.3|39
1635398400000|2021-10-28 05:20:00|15709.3|15705.3|15704.8|15700.8|15709.3|15705.3|15704.3|15700.3|24
1635398700000|2021-10-28 05:25:00|15705.3|15701.3|15706.3|15702.3|15707.8|15703.8|15704.3|15700.3|26
1635399000000|2021-10-28 05:30:00|15705.8|15701.8|15711.8|15707.8|15711.8|15707.8|15705.8|15701.8|61
1635399300000|2021-10-28 05:35:00|15711.3|15707.3|15715.8|15711.8|15716.3|15712.3|15710.3|15706.3|58
1635399600000|2021-10-28 05:40:00|15716.3|15712.3|15717.8|15713.8|15719.8|15715.8|15712.3|15708.3|43
1635399900000|2021-10-28 05:45:00|15715.8|15711.8|15716.8|15712.8|15719.8|15715.8|15715.8|15711.8|26
1635400200000|2021-10-28 05:50:00|15716.3|15712.3|15717.8|15713.8|15718.3|15714.3|15713.3|15709.3|31
1635400500000|2021-10-28 05:55:00|15718.3|15714.3|15712.3|15708.3|15720.3|15716.3|15710.8|15706.8|40
1635400800000|2021-10-28 06:00:00|15711.3|15709.3|15692.3|15690.3|15713.8|15711.8|15692.3|15690.3|433
1635401100000|2021-10-28 06:05:00|15692.8|15690.8|15683.8|15681.8|15693.3|15691.3|15678.8|15676.8|384
1635401400000|2021-10-28 06:10:00|15684.3|15682.3|15691.3|15689.3|15691.3|15689.3|15679.3|15677.3|330
1635401700000|2021-10-28 06:15:00|15691.8|15689.8|15689.8|15687.8|15700.8|15698.8|15681.3|15679.3|709
1635402000000|2021-10-28 06:20:00|15690.3|15688.3|15696.8|15694.8|15699.3|15697.3|15688.3|15686.3|320
1635402300000|2021-10-28 06:25:00|15696.3|15694.3|15690.3|15688.3|15697.8|15695.8|15688.3|15686.3|120
1635402600000|2021-10-28 06:30:00|15689.8|15687.8|15685.3|15683.3|15691.3|15689.3|15684.3|15682.3|201
1635402900000|2021-10-28 06:35:00|15685.8|15683.8|15675.3|15673.3|15687.3|15685.3|15673.3|15671.3|233
1635403200000|2021-10-28 06:40:00|15675.8|15673.8|15680.8|15678.8|15683.8|15681.8|15673.8|15671.8|180
1635403500000|2021-10-28 06:45:00|15681.3|15679.3|15673.8|15671.8|15684.3|15682.3|15672.8|15670.8|135
1635403800000|2021-10-28 06:50:00|15674.3|15672.3|15673.3|15671.3|15678.3|15676.3|15669.8|15667.8|250
1635404100000|2021-10-28 06:55:00|15673.8|15671.8|15668.8|15666.8|15676.3|15674.3|15665.3|15663.3|309
1635404400000|2021-10-28 07:00:00|15669.3|15667.3|15678.4|15677.2|15694.9|15693.7|15659.9|15658.7|2221
1635404700000|2021-10-28 07:05:00|15677.9|15676.7|15675.4|15674.2|15685.9|15684.7|15657.9|15656.7|1370
1635405000000|2021-10-28 07:10:00|15675.9|15674.7|15676.4|15675.2|15686.4|15685.2|15674.9|15673.7|793
1635405300000|2021-10-28 07:15:00|15676.9|15675.7|15697.9|15696.7|15709.4|15708.2|15676.4|15675.2|1090
1635405600000|2021-10-28 07:20:00|15698.4|15697.2|15690.9|15689.7|15704.9|15703.7|15690.9|15689.7|719
1635405900000|2021-10-28 07:25:00|15691.4|15690.2|15692.4|15691.2|15700.9|15699.7|15689.9|15688.7|696
1635406200000|2021-10-28 07:30:00|15691.9|15690.7|15670.9|15669.7|15691.9|15690.7|15664.9|15663.7|1112
1635406500000|2021-10-28 07:35:00|15671.4|15670.2|15677.9|15676.7|15683.9|15682.7|15668.9|15667.7|733
1635406800000|2021-10-28 07:40:00|15678.4|15677.2|15681.9|15680.7|15682.9|15681.7|15669.9|15668.7|472
1635407100000|2021-10-28 07:45:00|15681.4|15680.2|15691.9|15690.7|15695.9|15694.7|15680.9|15679.7|586
1635407400000|2021-10-28 07:50:00|15691.4|15690.2|15694.9|15693.7|15697.9|15696.7|15688.9|15687.7|395
1635407700000|2021-10-28 07:55:00|15695.4|15694.2|15693.9|15692.7|15695.9|15694.7|15682.9|15681.7|527
1635408000000|2021-10-28 08:00:00|15692.9|15691.7|15667.4|15666.2|15693.9|15692.7|15664.9|15663.7|961
1635408300000|2021-10-28 08:05:00|15667.9|15666.7|15662.9|15661.7|15667.9|15666.7|15655.9|15654.7|938
1635408600000|2021-10-28 08:10:00|15662.4|15661.2|15660.4|15659.2|15665.9|15664.7|15652.9|15651.7|689
1635408900000|2021-10-28 08:15:00|15659.9|15658.7|15667.4|15666.2|15671.4|15670.2|15655.9|15654.7|552
1635409200000|2021-10-28 08:20:00|15667.9|15666.7|15670.9|15669.7|15672.9|15671.7|15660.4|15659.2|454
1635409500000|2021-10-28 08:25:00|15671.4|15670.2|15663.9|15662.7|15671.9|15670.7|15660.9|15659.7|268
1635409800000|2021-10-28 08:30:00|15663.4|15662.2|15665.9|15664.7|15669.4|15668.2|15659.9|15658.7|276
1635410100000|2021-10-28 08:35:00|15665.4|15664.2|15673.4|15672.2|15675.4|15674.2|15660.9|15659.7|426
1635410400000|2021-10-28 08:40:00|15672.9|15671.7|15683.9|15682.7|15687.4|15686.2|15668.9|15667.7|638
1635410700000|2021-10-28 08:45:00|15684.4|15683.2|15688.4|15687.2|15689.9|15688.7|15678.4|15677.2|389
1635411000000|2021-10-28 08:50:00|15688.9|15687.7|15685.4|15684.2|15692.9|15691.7|15680.4|15679.2|515
1635411300000|2021-10-28 08:55:00|15684.9|15683.7|15681.9|15680.7|15686.4|15685.2|15676.9|15675.7|245
1635411600000|2021-10-28 09:00:00|15682.4|15681.2|15684.9|15683.7|15686.9|15685.7|15678.9|15677.7|304
1635411900000|2021-10-28 09:05:00|15685.9|15684.7|15681.9|15680.7|15686.4|15685.2|15678.9|15677.7|193
1635412200000|2021-10-28 09:10:00|15682.4|15681.2|15682.9|15681.7|15683.9|15682.7|15677.9|15676.7|183
1635412500000|2021-10-28 09:15:00|15682.4|15681.2|15671.9|15670.7|15684.9|15683.7|15670.9|15669.7|315
1635412800000|2021-10-28 09:20:00|15671.4|15670.2|15674.4|15673.2|15677.9|15676.7|15668.9|15667.7|254
1635413100000|2021-10-28 09:25:00|15673.9|15672.7|15684.9|15683.7|15685.4|15684.2|15673.9|15672.7|321
1635413400000|2021-10-28 09:30:00|15683.9|15682.7|15677.9|15676.7|15685.9|15684.7|15675.9|15674.7|348
1635413700000|2021-10-28 09:35:00|15678.4|15677.2|15685.4|15684.2|15686.4|15685.2|15673.9|15672.7|242
1635414000000|2021-10-28 09:40:00|15685.9|15684.7|15688.4|15687.2|15688.9|15687.7|15682.4|15681.2|195
1635414300000|2021-10-28 09:45:00|15688.9|15687.7|15695.9|15694.7|15696.9|15695.7|15685.9|15684.7|356
1635414600000|2021-10-28 09:50:00|15695.4|15694.2|15685.4|15684.2|15705.4|15704.2|15682.9|15681.7|546
1635414900000|2021-10-28 09:55:00|15685.9|15684.7|15695.9|15694.7|15698.9|15697.7|15684.9|15683.7|286
1635415200000|2021-10-28 10:00:00|15695.4|15694.2|15695.4|15694.2|15700.9|15699.7|15690.9|15689.7|351
1635415500000|2021-10-28 10:05:00|15695.9|15694.7|15689.9|15688.7|15695.9|15694.7|15685.9|15684.7|363
1635415800000|2021-10-28 10:10:00|15690.9|15689.7|15686.4|15685.2|15691.9|15690.7|15684.9|15683.7|196
1635416100000|2021-10-28 10:15:00|15686.9|15685.7|15680.9|15679.7|15688.9|15687.7|15680.9|15679.7|321
1635416400000|2021-10-28 10:20:00|15679.9|15678.7|15678.9|15677.7|15683.9|15682.7|15678.4|15677.2|320
1635416700000|2021-10-28 10:25:00|15678.4|15677.2|15682.9|15681.7|15684.9|15683.7|15677.9|15676.7|379
1635417000000|2021-10-28 10:30:00|15683.4|15682.2|15683.9|15682.7|15686.9|15685.7|15679.9|15678.7|280
1635417300000|2021-10-28 10:35:00|15683.4|15682.2|15677.4|15676.2|15684.9|15683.7|15676.9|15675.7|324
1635417600000|2021-10-28 10:40:00|15676.9|15675.7|15680.9|15679.7|15680.9|15679.7|15675.9|15674.7|163
1635417900000|2021-10-28 10:45:00|15679.9|15678.7|15680.4|15679.2|15683.4|15682.2|15677.4|15676.2|146
1635418200000|2021-10-28 10:50:00|15680.9|15679.7|15686.9|15685.7|15687.9|15686.7|15677.9|15676.7|276
1635418500000|2021-10-28 10:55:00|15686.4|15685.2|15689.9|15688.7|15691.9|15690.7|15683.9|15682.7|506
1635418800000|2021-10-28 11:00:00|15688.9|15687.7|15683.9|15682.7|15692.9|15691.7|15675.9|15674.7|413
1635419100000|2021-10-28 11:05:00|15683.4|15682.2|15689.9|15688.7|15694.4|15693.2|15683.4|15682.2|255
1635419400000|2021-10-28 11:10:00|15690.4|15689.2|15687.4|15686.2|15694.9|15693.7|15685.4|15684.2|180
1635419700000|2021-10-28 11:15:00|15686.9|15685.7|15689.4|15688.2|15691.4|15690.2|15686.9|15685.7|142
1635420000000|2021-10-28 11:20:00|15689.9|15688.7|15695.4|15694.2|15697.9|15696.7|15688.9|15687.7|265
1635420300000|2021-10-28 11:25:00|15694.9|15693.7|15690.4|15689.2|15694.9|15693.7|15688.9|15687.7|188
1635420600000|2021-10-28 11:30:00|15689.9|15688.7|15686.9|15685.7|15691.9|15690.7|15686.4|15685.2|174
1635420900000|2021-10-28 11:35:00|15687.4|15686.2|15694.9|15693.7|15695.9|15694.7|15686.9|15685.7|314
1635421200000|2021-10-28 11:40:00|15694|15692.8|15693.5|15692.3|15696|15694.8|15688|15686.8|229
1635421500000|2021-10-28 11:45:00|15692|15690.8|15669|15667.8|15692.5|15691.3|15667.5|15666.3|551
1635421800000|2021-10-28 11:50:00|15668.5|15667.3|15661.5|15660.3|15671|15669.8|15660|15658.8|705
1635422100000|2021-10-28 11:55:00|15661|15659.8|15662|15660.8|15669|15667.8|15660|15658.8|880
1635422400000|2021-10-28 12:00:00|15662.5|15661.3|15664|15662.8|15666|15664.8|15660|15658.8|340
1635422700000|2021-10-28 12:05:00|15664.5|15663.3|15676|15674.8|15677|15675.8|15663.5|15662.3|382
1635423000000|2021-10-28 12:10:00|15676.5|15675.3|15668|15666.8|15677|15675.8|15666|15664.8|448
1635423300000|2021-10-28 12:15:00|15667.5|15666.3|15678.5|15677.3|15679|15677.8|15667|15665.8|233
1635423600000|2021-10-28 12:20:00|15679|15677.8|15672.5|15671.3|15680|15678.8|15671|15669.8|328
1635423900000|2021-10-28 12:25:00|15672|15670.8|15671.5|15670.3|15674|15672.8|15668.5|15667.3|209
1635424200000|2021-10-28 12:30:00|15672|15670.8|15677|15675.8|15681|15679.8|15667|15665.8|315
1635424500000|2021-10-28 12:35:00|15676.5|15675.3|15674.5|15673.3|15683|15681.8|15673|15671.8|372
1635424800000|2021-10-28 12:40:00|15674|15672.8|15668.5|15667.3|15676|15674.8|15661|15659.8|368
1635425100000|2021-10-28 12:45:00|15668|15666.8|15654.5|15653.3|15670.5|15669.3|15645.5|15644.3|1311
1635425400000|2021-10-28 12:50:00|15655|15653.8|15638|15636.8|15656.5|15655.3|15636.5|15635.3|938
1635425700000|2021-10-28 12:55:00|15638.5|15637.3|15646.5|15645.3|15647|15645.8|15628.5|15627.3|582
1635426000000|2021-10-28 13:00:00|15647.5|15646.3|15650.5|15649.3|15652|15650.8|15636|15634.8|707
1635426300000|2021-10-28 13:05:00|15651|15649.8|15633.5|15632.3|15652.5|15651.3|15633.5|15632.3|513
1635426600000|2021-10-28 13:10:00|15633|15631.8|15639.5|15638.3|15640|15638.8|15628.5|15627.3|505
1635426900000|2021-10-28 13:15:00|15640|15638.8|15645.5|15644.3|15652|15650.8|15639.5|15638.3|483
1635427200000|2021-10-28 13:20:00|15645|15643.8|15643.5|15642.3|15648|15646.8|15639|15637.8|323
1635427500000|2021-10-28 13:25:00|15644|15642.8|15665|15663.8|15667|15665.8|15642|15640.8|613
1635427800000|2021-10-28 13:30:00|15665.5|15664.3|15681|15679.8|15691.5|15690.3|15664.5|15663.3|1500
1635428100000|2021-10-28 13:35:00|15680.5|15679.3|15682.5|15681.3|15687|15685.8|15669|15667.8|841
1635428400000|2021-10-28 13:40:00|15683|15681.8|15677|15675.8|15689|15687.8|15666|15664.8|562
1635428700000|2021-10-28 13:45:00|15677.5|15676.3|15668|15666.8|15686|15684.8|15661|15659.8|630
1635429000000|2021-10-28 13:50:00|15669|15667.8|15667|15665.8|15670|15668.8|15659|15657.8|465
1635429300000|2021-10-28 13:55:00|15667.5|15666.3|15659.5|15658.3|15669|15667.8|15657|15655.8|359
1635429600000|2021-10-28 14:00:00|15659|15657.8|15662.5|15661.3|15670.5|15669.3|15656|15654.8|480
1635429900000|2021-10-28 14:05:00|15662|15660.8|15659|15657.8|15662|15660.8|15651|15649.8|411
1635430200000|2021-10-28 14:10:00|15659.4|15658.2|15655.9|15654.7|15661.9|15660.7|15644.4|15643.2|480
1635430500000|2021-10-28 14:15:00|15655.4|15654.2|15659.9|15658.7|15666.9|15665.7|15654.9|15653.7|423
1635430800000|2021-10-28 14:20:00|15659.4|15658.2|15659.9|15658.7|15662.4|15661.2|15648.4|15647.2|371
1635431100000|2021-10-28 14:25:00|15660.4|15659.2|15668.4|15667.2|15672.4|15671.2|15656.9|15655.7|426
1635431400000|2021-10-28 14:30:00|15668.9|15667.7|15669.4|15668.2|15673.4|15672.2|15662.4|15661.2|448
1635431700000|2021-10-28 14:35:00|15668.9|15667.7|15670.4|15669.2|15673.9|15672.7|15663.4|15662.2|312
1635432000000|2021-10-28 14:40:00|15669.4|15668.2|15673.4|15672.2|15678.4|15677.2|15668.4|15667.2|329
1635432300000|2021-10-28 14:45:00|15673.9|15672.7|15679.4|15678.2|15681.4|15680.2|15671.9|15670.7|462
1635432600000|2021-10-28 14:50:00|15678.4|15677.2|15668.4|15667.2|15679.9|15678.7|15666.4|15665.2|433
1635432900000|2021-10-28 14:55:00|15668.9|15667.7|15669.4|15668.2|15673.4|15672.2|15666.9|15665.7|319
1635433200000|2021-10-28 15:00:00|15668.4|15667.2|15666.4|15665.2|15674.4|15673.2|15664.4|15663.2|379
1635433500000|2021-10-28 15:05:00|15666.9|15665.7|15672.9|15671.7|15676.4|15675.2|15666.4|15665.2|337
1635433800000|2021-10-28 15:10:00|15673.4|15672.2|15683.4|15682.2|15683.4|15682.2|15671.4|15670.2|386
1635434100000|2021-10-28 15:15:00|15683.9|15682.7|15688.4|15687.2|15690.4|15689.2|15683.9|15682.7|607
1635434400000|2021-10-28 15:20:00|15688.9|15687.7|15685.4|15684.2|15690.4|15689.2|15684.4|15683.2|481
1635434700000|2021-10-28 15:25:00|15686.4|15685.2|15683.4|15682.2|15686.9|15685.7|15679.4|15678.2|1078
1635435000000|2021-10-28 15:30:00|15683.8|15681.8|15693.3|15691.3|15694.8|15692.8|15678.8|15676.8|1129
1635435300000|2021-10-28 15:35:00|15693.8|15691.8|15690.8|15688.8|15697.8|15695.8|15688.8|15686.8|827
1635435600000|2021-10-28 15:40:00|15690.3|15688.3|15694.8|15692.8|15694.8|15692.8|15687.8|15685.8|323
1635435900000|2021-10-28 15:45:00|15693.8|15691.8|15682.8|15680.8|15693.8|15691.8|15682.8|15680.8|290
1635436200000|2021-10-28 15:50:00|15683.3|15681.3|15678.8|15676.8|15684.8|15682.8|15676.8|15674.8|290
1635436500000|2021-10-28 15:55:00|15678.3|15676.3|15675.8|15673.8|15678.8|15676.8|15673.8|15671.8|173
1635436800000|2021-10-28 16:00:00|15676.3|15674.3|15678.8|15676.8|15678.8|15676.8|15675.8|15673.8|114
1635437100000|2021-10-28 16:05:00|15679.3|15677.3|15682.8|15680.8|15683.8|15681.8|15677.8|15675.8|185
1635437400000|2021-10-28 16:10:00|15682.3|15680.3|15678.8|15676.8|15683.8|15681.8|15677.8|15675.8|124
1635437700000|2021-10-28 16:15:00|15679.3|15677.3|15681.8|15679.8|15681.8|15679.8|15676.8|15674.8|111
1635438000000|2021-10-28 16:20:00|15681.3|15679.3|15680.3|15678.3|15681.8|15679.8|15676.8|15674.8|108
1635438300000|2021-10-28 16:25:00|15680.8|15678.8|15674.8|15672.8|15682.8|15680.8|15674.3|15672.3|148
1635438600000|2021-10-28 16:30:00|15675.3|15673.3|15675.8|15673.8|15677.8|15675.8|15672.8|15670.8|117
1635438900000|2021-10-28 16:35:00|15674.8|15672.8|15673.8|15671.8|15675.8|15673.8|15671.8|15669.8|61
1635439200000|2021-10-28 16:40:00|15674.3|15672.3|15678.8|15676.8|15678.8|15676.8|15671.8|15669.8|101
1635439500000|2021-10-28 16:45:00|15677.3|15675.3|15675.3|15673.3|15678.8|15676.8|15675.3|15673.3|99
1635439800000|2021-10-28 16:50:00|15675.8|15673.8|15670.8|15668.8|15675.8|15673.8|15668.8|15666.8|134
1635440100000|2021-10-28 16:55:00|15670.3|15668.3|15668.8|15666.8|15671.8|15669.8|15662.3|15660.3|244
1635440400000|2021-10-28 17:00:00|15669.3|15667.3|15673.3|15671.3|15674.8|15672.8|15668.3|15666.3|134
1635440700000|2021-10-28 17:05:00|15673.8|15671.8|15669.8|15667.8|15674.8|15672.8|15669.8|15667.8|98
1635441000000|2021-10-28 17:10:00|15670.3|15668.3|15667.8|15665.8|15671.8|15669.8|15666.8|15664.8|121
1635441300000|2021-10-28 17:15:00|15668.3|15666.3|15666.8|15664.8|15670.8|15668.8|15666.3|15664.3|62
1635441600000|2021-10-28 17:20:00|15666.3|15664.3|15665.3|15663.3|15668.8|15666.8|15664.8|15662.8|71
1635441900000|2021-10-28 17:25:00|15665.8|15663.8|15670.8|15668.8|15670.8|15668.8|15665.3|15663.3|83
1635442200000|2021-10-28 17:30:00|15670.3|15668.3|15676.8|15674.8|15676.8|15674.8|15670.3|15668.3|113
1635442500000|2021-10-28 17:35:00|15677.3|15675.3|15678.8|15676.8|15679.8|15677.8|15676.8|15674.8|74
1635442800000|2021-10-28 17:40:00|15679.8|15677.8|15676.8|15674.8|15679.8|15677.8|15675.8|15673.8|57
1635443100000|2021-10-28 17:45:00|15677.3|15675.3|15676.3|15674.3|15678.8|15676.8|15674.8|15672.8|79
1635443400000|2021-10-28 17:50:00|15675.8|15673.8|15675.8|15673.8|15678.8|15676.8|15674.8|15672.8|35
1635443700000|2021-10-28 17:55:00|15676.3|15674.3|15673.8|15671.8|15676.8|15674.8|15672.8|15670.8|27
1635444000000|2021-10-28 18:00:00|15674.3|15672.3|15678.8|15676.8|15680.8|15678.8|15674.3|15672.3|98
1635444300000|2021-10-28 18:05:00|15678.3|15676.3|15679.8|15677.8|15680.8|15678.8|15678.3|15676.3|38
1635444600000|2021-10-28 18:10:00|15680.3|15678.3|15676.8|15674.8|15680.8|15678.8|15675.8|15673.8|47
1635444900000|2021-10-28 18:15:00|15677.3|15675.3|15680.3|15678.3|15681.8|15679.8|15674.8|15672.8|43
1635445200000|2021-10-28 18:20:00|15680.8|15678.8|15679.8|15677.8|15681.8|15679.8|15678.8|15676.8|36
1635445500000|2021-10-28 18:25:00|15680.3|15678.3|15678.3|15676.3|15680.8|15678.8|15676.8|15674.8|40
1635445800000|2021-10-28 18:30:00|15678.8|15676.8|15675.8|15673.8|15679.8|15677.8|15675.8|15673.8|44
1635446100000|2021-10-28 18:35:00|15676.3|15674.3|15677.3|15675.3|15679.3|15677.3|15676.3|15674.3|47
1635446400000|2021-10-28 18:40:00|15677.8|15675.8|15674.8|15672.8|15677.8|15675.8|15673.8|15671.8|45
1635446700000|2021-10-28 18:45:00|15674.3|15672.3|15676.8|15674.8|15677.8|15675.8|15671.8|15669.8|65
1635447000000|2021-10-28 18:50:00|15677.3|15675.3|15671.8|15669.8|15677.8|15675.8|15671.8|15669.8|46
1635447300000|2021-10-28 18:55:00|15672.3|15670.3|15671.8|15669.8|15672.8|15670.8|15669.8|15667.8|88
1635447600000|2021-10-28 19:00:00|15672.3|15670.3|15668.8|15666.8|15674.3|15672.3|15667.8|15665.8|123
1635447900000|2021-10-28 19:05:00|15669.3|15667.3|15673.8|15671.8|15673.8|15671.8|15668.8|15666.8|41
1635448200000|2021-10-28 19:10:00|15672.8|15670.8|15668.8|15666.8|15673.8|15671.8|15668.8|15666.8|64
1635448500000|2021-10-28 19:15:00|15669.3|15667.3|15671.8|15669.8|15672.8|15670.8|15667.8|15665.8|50
1635448800000|2021-10-28 19:20:00|15672.3|15670.3|15671.3|15669.3|15673.8|15671.8|15669.8|15667.8|52
1635449100000|2021-10-28 19:25:00|15671.8|15669.8|15670.8|15668.8|15672.3|15670.3|15669.3|15667.3|75
1635449400000|2021-10-28 19:30:00|15671.3|15669.3|15672.3|15670.3|15676.8|15674.8|15669.8|15667.8|111
1635449700000|2021-10-28 19:35:00|15672.8|15670.8|15677.8|15675.8|15679.8|15677.8|15672.3|15670.3|84
1635450000000|2021-10-28 19:40:00|15678.8|15676.8|15672.8|15670.8|15679.8|15677.8|15672.8|15670.8|105
1635450300000|2021-10-28 19:45:00|15673.3|15671.3|15678.8|15676.8|15680.8|15678.8|15671.8|15669.8|148
1635450600000|2021-10-28 19:50:00|15679.3|15677.3|15682.8|15680.8|15686.8|15684.8|15676.8|15674.8|352
1635450900000|2021-10-28 19:55:00|15683.3|15681.3|15688.3|15686.3|15691.8|15689.8|15682.8|15680.8|376
1635451200000|2021-10-28 20:00:00|15689|15684|15674.1|15669.1|15696.5|15691.5|15670.7|15665.7|23
1635451500000|2021-10-28 20:05:00|15672.4|15667.4|15674.7|15669.7|15679.3|15674.3|15666.7|15661.7|0
1635451800000|2021-10-28 20:10:00|15675.5|15670.5|15678.6|15673.6|15684.5|15679.5|15675.2|15670.2|0
1635452100000|2021-10-28 20:15:00|15679.4|15674.4|15683.4|15678.4|15683.4|15678.4|15679.4|15674.4|0
1635452400000|2021-10-28 20:20:00|15683.5|15678.5|15683.3|15678.3|15684.3|15679.3|15682.5|15677.5|0
1635452700000|2021-10-28 20:25:00|15682.9|15677.9|15683.6|15678.6|15685.3|15680.3|15682.4|15677.4|0
1635453000000|2021-10-28 20:30:00|15672.5|15667.5|15665.3|15660.3|15675.1|15670.1|15645.7|15640.7|0
1635453300000|2021-10-28 20:35:00|15664.5|15659.5|15660.9|15655.9|15668.3|15663.3|15656.7|15651.7|0
1635453600000|2021-10-28 20:40:00|15661.1|15656.1|15666.7|15661.7|15667.8|15662.8|15659|15654|0
1635453900000|2021-10-28 20:45:00|15667.5|15662.5|15661.5|15656.5|15669.2|15664.2|15659.8|15654.8|0
1635454200000|2021-10-28 20:50:00|15662.4|15657.4|15673.6|15668.6|15674.1|15669.1|15662.4|15657.4|0
1635454500000|2021-10-28 20:55:00|15672.8|15667.8|15667.5|15662.5|15673.7|15668.7|15662.9|15657.9|0
1635454800000|2021-10-28 21:00:00|15666.1|15661.1|15665.1|15660.1|15666.8|15661.8|15664.2|15659.2|0
1635455100000|2021-10-28 21:05:00|15665.3|15660.3|15667.1|15662.1|15667.1|15662.1|15665|15660|0
1635455400000|2021-10-28 21:10:00|15667.4|15662.4|15666.2|15661.2|15667.4|15662.4|15665.4|15660.4|0
1635455700000|2021-10-28 21:15:00|15666.7|15661.7|15666.1|15661.1|15668.5|15663.5|15665.8|15660.8|0
1635456000000|2021-10-28 21:20:00|15666.2|15661.2|15667.1|15662.1|15667.7|15662.7|15666.2|15661.2|0
1635456300000|2021-10-28 21:25:00|15667.3|15662.3|15671.3|15666.3|15673|15668|15665.9|15660.9|0
1635456600000|2021-10-28 21:30:00|15671.9|15666.9|15674.1|15669.1|15675.6|15670.6|15671.3|15666.3|0
1635456900000|2021-10-28 21:35:00|15673.9|15668.9|15674.1|15669.1|15674.9|15669.9|15672.2|15667.2|0
1635457200000|2021-10-28 21:40:00|15674|15669|15673.3|15668.3|15674.8|15669.8|15673.3|15668.3|0
1635457500000|2021-10-28 21:45:00|15671.7|15666.7|15671.9|15666.9|15674.5|15669.5|15671.7|15666.7|0
1635457800000|2021-10-28 21:50:00|15671.8|15666.8|15671.8|15666.8|15673.8|15668.8|15671.3|15666.3|0
1635458100000|2021-10-28 21:55:00|15671.4|15666.4|15669.9|15664.9|15671.8|15666.8|15668.1|15663.1|0
1635458400000|2021-10-28 22:00:00|15664.5|15659.5|15663.4|15658.4|15670.3|15665.3|15660.9|15655.9|0
1635458700000|2021-10-28 22:05:00|15664.3|15659.3|15662.9|15657.9|15666.3|15661.3|15661.2|15656.2|0
1635459000000|2021-10-28 22:10:00|15664.6|15659.6|15663.9|15658.9|15664.6|15659.6|15658.8|15653.8|0
1635459300000|2021-10-28 22:15:00|15663.1|15658.1|15663.1|15658.1|15663.1|15658.1|15659.6|15654.6|0
1635459600000|2021-10-28 22:20:00|15663.9|15658.9|15665.6|15660.6|15666.5|15661.5|15663.1|15658.1|0
1635459900000|2021-10-28 22:25:00|15666.5|15661.5|15670.7|15665.7|15671.1|15666.1|15665.6|15660.6|0
1635460200000|2021-10-28 22:30:00|15671.6|15666.6|15663.8|15658.8|15671.6|15666.6|15663.8|15658.8|0
1635460500000|2021-10-28 22:35:00|15663|15658|15658.4|15653.4|15663.8|15658.8|15657.5|15652.5|0
1635460800000|2021-10-28 22:40:00|15658|15653|15654.7|15649.7|15659.4|15654.4|15654.7|15649.7|0
1635461100000|2021-10-28 22:45:00|15655.6|15650.6|15658.2|15653.2|15659|15654|15655.6|15650.6|0
1635461400000|2021-10-28 22:50:00|15657.8|15652.8|15657.5|15652.5|15660|15655|15655.7|15650.7|0
1635461700000|2021-10-28 22:55:00|15656.6|15651.6|15658.2|15653.2|15660|15655|15655.7|15650.7|0
1635462000000|2021-10-28 23:00:00|15657.3|15652.3|15658.8|15653.8|15661.4|15656.4|15656.5|15651.5|0
1635462300000|2021-10-28 23:05:00|15659.6|15654.6|15657.5|15652.5|15660|15655|15653.7|15648.7|0
1635462600000|2021-10-28 23:10:00|15657|15652|15660|15655|15660|15655|15656.6|15651.6|0
1635462900000|2021-10-28 23:15:00|15659.2|15654.2|15650.4|15645.4|15659.2|15654.2|15649.5|15644.5|0
1635463200000|2021-10-28 23:20:00|15651.3|15646.3|15651.1|15646.1|15653.7|15648.7|15651.1|15646.1|0
1635463500000|2021-10-28 23:25:00|15652|15647|15649.8|15644.8|15653.7|15648.7|15648.9|15643.9|0
1635463800000|2021-10-28 23:30:00|15648.9|15643.9|15653|15648|15653|15648|15647.4|15642.4|0
1635464100000|2021-10-28 23:35:00|15652.2|15647.2|15650.3|15645.3|15652.2|15647.2|15649.5|15644.5|0
1635464400000|2021-10-28 23:40:00|15649.5|15644.5|15650.8|15645.8|15651.6|15646.6|15647.7|15642.7|0
1635464700000|2021-10-28 23:45:00|15649.9|15644.9|15656.1|15651.1|15656.1|15651.1|15649|15644|0
1635465000000|2021-10-28 23:50:00|15656.9|15651.9|15657.8|15652.8|15659.5|15654.5|15656.6|15651.6|0
1635465300000|2021-10-28 23:55:00|15656.9|15651.9|15656|15651|15659.6|15654.6|15656|15651|0
1635465600000|2021-10-29 00:00:00|15656.9|15651.9|15659.7|15654.7|15665.7|15660.7|15653.5|15648.5|0
1635465900000|2021-10-29 00:05:00|15660.6|15655.6|15661.3|15656.3|15662.2|15657.2|15654.1|15649.1|0
1635466200000|2021-10-29 00:10:00|15662.2|15657.2|15653.7|15648.7|15662.2|15657.2|15651.9|15646.9|0
1635466500000|2021-10-29 00:15:00|15652.8|15647.8|15651.3|15647.3|15659.3|15655.3|15651.3|15646.9|169
1635466800000|2021-10-29 00:20:00|15650.8|15646.8|15650.3|15646.3|15657.3|15653.3|15648.8|15644.8|64
1635467100000|2021-10-29 00:25:00|15649.8|15645.8|15645.3|15641.3|15652.8|15648.8|15645.3|15641.3|68
1635467400000|2021-10-29 00:30:00|15645.8|15641.8|15644.8|15640.8|15647.3|15643.3|15642.3|15638.3|87
1635467700000|2021-10-29 00:35:00|15645.3|15641.3|15651.8|15647.8|15652.3|15648.3|15644.3|15640.3|51
1635468000000|2021-10-29 00:40:00|15652.3|15648.3|15656.8|15652.8|15658.3|15654.3|15651.3|15647.3|43
1635468300000|2021-10-29 00:45:00|15656.3|15652.3|15640.3|15636.3|15656.3|15652.3|15638.8|15634.8|83
1635468600000|2021-10-29 00:50:00|15639.3|15635.3|15637.8|15633.8|15643.3|15639.3|15636.8|15632.8|51
1635468900000|2021-10-29 00:55:00|15638.3|15634.3|15636.3|15632.3|15639.3|15635.3|15633.8|15629.8|77
1635469200000|2021-10-29 01:00:00|15636.8|15632.8|15631.8|15627.8|15641.8|15637.8|15631.8|15627.8|76
1635469500000|2021-10-29 01:05:00|15633.3|15629.3|15628.3|15624.3|15634.3|15630.3|15627.8|15623.8|71
1635469800000|2021-10-29 01:10:00|15628.8|15624.8|15633.3|15629.3|15633.8|15629.8|15627.8|15623.8|24
1635470100000|2021-10-29 01:15:00|15634.3|15630.3|15631.3|15627.3|15634.8|15630.8|15630.8|15626.8|48
1635470400000|2021-10-29 01:20:00|15630.8|15626.8|15625.3|15621.3|15631.8|15627.8|15623.8|15619.8|62
1635470700000|2021-10-29 01:25:00|15624.8|15620.8|15633.8|15629.8|15634.8|15630.8|15624.8|15620.8|26
1635471000000|2021-10-29 01:30:00|15634.3|15630.3|15636.3|15632.3|15638.8|15634.8|15629.3|15625.3|24
1635471300000|2021-10-29 01:35:00|15636.8|15632.8|15630.3|15626.3|15638.3|15634.3|15628.3|15624.3|27
1635471600000|2021-10-29 01:40:00|15631.3|15627.3|15634.3|15630.3|15634.8|15630.8|15627.3|15623.3|31
1635471900000|2021-10-29 01:45:00|15633.8|15629.8|15638.3|15634.3|15638.8|15634.8|15631.3|15627.3|30
1635472200000|2021-10-29 01:50:00|15638.8|15634.8|15645.8|15641.8|15647.8|15643.8|15638.3|15634.3|41
1635472500000|2021-10-29 01:55:00|15646.3|15642.3|15638.8|15634.8|15646.8|15642.8|15637.3|15633.3|33
1635472800000|2021-10-29 02:00:00|15639.3|15635.3|15639.8|15635.8|15644.3|15640.3|15638.8|15634.8|28
1635473100000|2021-10-29 02:05:00|15638.8|15634.8|15639.8|15635.8|15643.3|15639.3|15637.8|15633.8|17
1635473400000|2021-10-29 02:10:00|15640.3|15636.3|15648.3|15644.3|15648.8|15644.8|15636.3|15632.3|25
1635473700000|2021-10-29 02:15:00|15647.8|15643.8|15647.3|15643.3|15648.8|15644.8|15645.8|15641.8|19
1635474000000|2021-10-29 02:20:00|15647.8|15643.8|15640.3|15636.3|15648.8|15644.8|15639.3|15635.3|41
1635474300000|2021-10-29 02:25:00|15640.8|15636.8|15638.3|15634.3|15642.3|15638.3|15637.8|15633.8|17
1635474600000|2021-10-29 02:30:00|15638.8|15634.8|15633.3|15629.3|15638.8|15634.8|15632.3|15628.3|23
1635474900000|2021-10-29 02:35:00|15632.8|15628.8|15636.3|15632.3|15638.3|15634.3|15632.8|15628.8|10
1635475200000|2021-10-29 02:40:00|15635.8|15631.8|15637.3|15633.3|15638.8|15634.8|15634.8|15630.8|6
1635475500000|2021-10-29 02:45:00|15637.8|15633.8|15640.3|15636.3|15640.8|15636.8|15636.3|15632.3|16
1635475800000|2021-10-29 02:50:00|15640.8|15636.8|15637.3|15633.3|15641.3|15637.3|15636.3|15632.3|2
1635476100000|2021-10-29 02:55:00|15637.8|15633.8|15638.3|15634.3|15639.8|15635.8|15637.8|15633.8|8
1635476400000|2021-10-29 03:00:00|15638.8|15634.8|15637.8|15633.8|15638.8|15634.8|15634.8|15630.8|16
1635476700000|2021-10-29 03:05:00|15638.3|15634.3|15636.3|15632.3|15638.3|15634.3|15635.3|15631.3|9
1635477000000|2021-10-29 03:10:00|15635.8|15631.8|15637.8|15633.8|15637.8|15633.8|15634.3|15630.3|3
1635477300000|2021-10-29 03:15:00|15637.3|15633.3|15636.8|15632.8|15639.8|15635.8|15636.3|15632.3|7
1635477600000|2021-10-29 03:20:00|15636.3|15632.3|15653.3|15649.3|15657.8|15653.8|15636.3|15632.3|148
1635477900000|2021-10-29 03:25:00|15652.8|15648.8|15655.3|15651.3|15660.3|15656.3|15651.8|15647.8|22
1635478200000|2021-10-29 03:30:00|15655.8|15651.8|15650.8|15646.8|15657.3|15653.3|15649.3|15645.3|18
1635478500000|2021-10-29 03:35:00|15650.3|15646.3|15650.8|15646.8|15653.3|15649.3|15649.8|15645.8|1
1635478800000|2021-10-29 03:40:00|15649.3|15645.3|15647.3|15643.3|15649.3|15645.3|15646.8|15642.8|6
1635479100000|2021-10-29 03:45:00|15647.8|15643.8|15645.3|15641.3|15648.8|15644.8|15643.8|15639.8|12
1635479400000|2021-10-29 03:50:00|15644.8|15640.8|15643.8|15639.8|15645.3|15641.3|15642.8|15638.8|11
1635479700000|2021-10-29 03:55:00|15643.3|15639.3|15645.3|15641.3|15646.8|15642.8|15642.3|15638.3|15
1635480000000|2021-10-29 04:00:00|15645.8|15641.8|15646.8|15642.8|15648.3|15644.3|15645.3|15641.3|24
1635480300000|2021-10-29 04:05:00|15646.3|15642.3|15648.3|15644.3|15648.8|15644.8|15645.3|15641.3|20
1635480600000|2021-10-29 04:10:00|15648.8|15644.8|15647.8|15643.8|15650.3|15646.3|15646.8|15642.8|9
1635480900000|2021-10-29 04:15:00|15647.3|15643.3|15651.8|15647.8|15652.8|15648.8|15646.8|15642.8|34
1635481200000|2021-10-29 04:20:00|15652.3|15648.3|15651.8|15647.8|15653.8|15649.8|15651.8|15647.8|12
1635481500000|2021-10-29 04:25:00|15652.3|15648.3|15650.3|15646.3|15652.3|15648.3|15649.3|15645.3|2
1635481800000|2021-10-29 04:30:00|15649.8|15645.8|15636.3|15632.3|15649.8|15645.8|15635.8|15631.8|84
1635482100000|2021-10-29 04:35:00|15636.8|15632.8|15634.3|15630.3|15639.3|15635.3|15633.8|15629.8|22
1635482400000|2021-10-29 04:40:00|15634.8|15630.8|15639.3|15635.3|15640.8|15636.8|15632.3|15628.3|33
1635482700000|2021-10-29 04:45:00|15639.8|15635.8|15637.8|15633.8|15641.8|15637.8|15637.3|15633.3|10
1635483000000|2021-10-29 04:50:00|15637.3|15633.3|15635.3|15631.3|15639.3|15635.3|15634.8|15630.8|17
1635483300000|2021-10-29 04:55:00|15635.8|15631.8|15632.3|15628.3|15636.3|15632.3|15631.8|15627.8|35
1635483600000|2021-10-29 05:00:00|15631.8|15627.8|15623.3|15619.3|15632.8|15628.8|15620.8|15616.8|88
1635483900000|2021-10-29 05:05:00|15623.8|15619.8|15620.8|15616.8|15624.3|15620.3|15618.8|15614.8|25
1635484200000|2021-10-29 05:10:00|15621.3|15617.3|15624.8|15620.8|15626.3|15622.3|15617.3|15613.3|31
1635484500000|2021-10-29 05:15:00|15625.3|15621.3|15628.8|15624.8|15628.8|15624.8|15624.3|15620.3|19
1635484800000|2021-10-29 05:20:00|15628.3|15624.3|15623.3|15619.3|15628.8|15624.8|15622.3|15618.3|7
1635485100000|2021-10-29 05:25:00|15624.3|15620.3|15626.8|15622.8|15628.3|15624.3|15623.3|15619.3|10
1635485400000|2021-10-29 05:30:00|15627.3|15623.3|15629.3|15625.3|15633.8|15629.8|15627.3|15623.3|95
1635485700000|2021-10-29 05:35:00|15629.8|15625.8|15628.8|15624.8|15631.3|15627.3|15627.3|15623.3|78
1635486000000|2021-10-29 05:40:00|15629.3|15625.3|15624.3|15620.3|15629.8|15625.8|15621.8|15617.8|49
1635486300000|2021-10-29 05:45:00|15624.8|15620.8|15623.8|15619.8|15625.3|15621.3|15621.8|15617.8|4
1635486600000|2021-10-29 05:50:00|15624.3|15620.3|15611.8|15607.8|15624.8|15620.8|15609.8|15605.8|109
1635486900000|2021-10-29 05:55:00|15611.3|15607.3|15616.8|15612.8|15619.3|15615.3|15611.3|15607.3|50
1635487200000|2021-10-29 06:00:00|15615.8|15613.8|15598.3|15596.3|15618.3|15616.3|15575.8|15573.8|1219
1635487500000|2021-10-29 06:05:00|15598.8|15596.8|15581.8|15579.8|15599.3|15597.3|15579.3|15577.3|554
1635487800000|2021-10-29 06:10:00|15582.3|15580.3|15577.3|15575.3|15583.8|15581.8|15571.8|15569.8|519
1635488100000|2021-10-29 06:15:00|15576.8|15574.8|15582.3|15580.3|15583.8|15581.8|15575.3|15573.3|261
1635488400000|2021-10-29 06:20:00|15582.8|15580.8|15585.3|15583.3|15586.8|15584.8|15576.8|15574.8|148
1635488700000|2021-10-29 06:25:00|15584.8|15582.8|15595.8|15593.8|15596.8|15594.8|15582.8|15580.8|304
1635489000000|2021-10-29 06:30:00|15596.3|15594.3|15598.8|15596.8|15605.8|15603.8|15592.8|15590.8|304
1635489300000|2021-10-29 06:35:00|15599.3|15597.3|15596.8|15594.8|15600.8|15598.8|15591.8|15589.8|178
1635489600000|2021-10-29 06:40:00|15597.3|15595.3|15587.8|15585.8|15598.3|15596.3|15586.3|15584.3|196
1635489900000|2021-10-29 06:45:00|15588.3|15586.3|15585.8|15583.8|15592.8|15590.8|15584.8|15582.8|173
1635490200000|2021-10-29 06:50:00|15586.3|15584.3|15584.8|15582.8|15590.3|15588.3|15579.3|15577.3|378
1635490500000|2021-10-29 06:55:00|15585.3|15583.3|15587.3|15585.3|15588.8|15586.8|15575.8|15573.8|423
1635490800000|2021-10-29 07:00:00|15586.9|15585.7|15565.4|15564.2|15586.9|15585.7|15562.9|15561.7|2597
1635491100000|2021-10-29 07:05:00|15566.9|15565.7|15592.4|15591.2|15594.4|15593.2|15541.9|15540.7|2559
1635491400000|2021-10-29 07:10:00|15592.9|15591.7|15624.9|15623.7|15630.4|15629.2|15583.4|15582.2|2211
1635491700000|2021-10-29 07:15:00|15625.9|15624.7|15624.9|15623.7|15646.4|15645.2|15621.9|15620.7|2396
1635492000000|2021-10-29 07:20:00|15625.4|15624.2|15655.4|15654.2|15656.4|15655.2|15625.4|15624.2|1274
1635492300000|2021-10-29 07:25:00|15655.9|15654.7|15660.9|15659.7|15670.4|15669.2|15648.4|15647.2|1718
1635492600000|2021-10-29 07:30:00|15660.4|15659.2|15652.9|15651.7|15689.4|15688.2|15650.4|15649.2|1603
1635492900000|2021-10-29 07:35:00|15652.4|15651.2|15652.9|15651.7|15660.4|15659.2|15644.9|15643.7|824
1635493200000|2021-10-29 07:40:00|15652.5|15651.3|15643|15641.8|15657|15655.8|15642|15640.8|590
1635493500000|2021-10-29 07:45:00|15643.5|15642.3|15625.5|15624.3|15645|15643.8|15623|15621.8|895
1635493800000|2021-10-29 07:50:00|15626|15624.8|15619|15617.8|15627|15625.8|15604|15602.8|1409
1635494100000|2021-10-29 07:55:00|15619.5|15618.3|15609|15607.8|15620|15618.8|15604|15602.8|696
1635494400000|2021-10-29 08:00:00|15608.5|15607.3|15610|15608.8|15616|15614.8|15606|15604.8|497
1635494700000|2021-10-29 08:05:00|15609.5|15608.3|15598.5|15597.3|15613.5|15612.3|15597.5|15596.3|702
1635495000000|2021-10-29 08:10:00|15599|15597.8|15616|15614.8|15616|15614.8|15598|15596.8|553
1635495300000|2021-10-29 08:15:00|15615.5|15614.3|15612|15610.8|15617|15615.8|15605.5|15604.3|367
1635495600000|2021-10-29 08:20:00|15612.5|15611.3|15616.5|15615.3|15622|15620.8|15610.5|15609.3|527
1635495900000|2021-10-29 08:25:00|15617|15615.8|15566|15564.8|15619|15617.8|15566|15564.8|1274
1635496200000|2021-10-29 08:30:00|15565.5|15564.3|15581|15579.8|15588|15586.8|15563.5|15562.3|930
1635496500000|2021-10-29 08:35:00|15580|15578.8|15581|15579.8|15583|15581.8|15571|15569.8|563
1635496800000|2021-10-29 08:40:00|15580|15578.8|15584|15582.8|15584.5|15583.3|15572|15570.8|437
1635497100000|2021-10-29 08:45:00|15584.5|15583.3|15567|15565.8|15585|15583.8|15565|15563.8|625
1635497400000|2021-10-29 08:50:00|15567.5|15566.3|15574.5|15573.3|15574.5|15573.3|15563|15561.8|527
1635497700000|2021-10-29 08:55:00|15574|15572.8|15574|15572.8|15577|15575.8|15568|15566.8|484
1635498000000|2021-10-29 09:00:00|15568.5|15567.3|15579|15577.8|15583.5|15582.3|15567|15565.8|807
1635498300000|2021-10-29 09:05:00|15578|15576.8|15586|15584.8|15596|15594.8|15576|15574.8|571
1635498600000|2021-10-29 09:10:00|15585.5|15584.3|15583|15581.8|15591|15589.8|15578|15576.8|262
1635498900000|2021-10-29 09:15:00|15582.5|15581.3|15568.5|15567.3|15582.5|15581.3|15565.5|15564.3|425
1635499200000|2021-10-29 09:20:00|15568|15566.8|15580.5|15579.3|15582.5|15581.3|15555|15553.8|834
1635499500000|2021-10-29 09:25:00|15580|15578.8|15571|15569.8|15580|15578.8|15562|15560.8|389
1635499800000|2021-10-29 09:30:00|15571.5|15570.3|15560.5|15559.3|15574|15572.8|15559|15557.8|394
1635500100000|2021-10-29 09:35:00|15561|15559.8|15559|15557.8|15564|15562.8|15554|15552.8|289
1635500400000|2021-10-29 09:40:00|15558.5|15557.3|15553|15551.8|15560|15558.8|15548|15546.8|582
1635500700000|2021-10-29 09:45:00|15552.5|15551.3|15557|15555.8|15559.5|15558.3|15549.5|15548.3|436
1635501000000|2021-10-29 09:50:00|15557.5|15556.3|15562|15560.8|15573.5|15572.3|15556|15554.8|652
1635501300000|2021-10-29 09:55:00|15562.5|15561.3|15565.5|15564.3|15571.5|15570.3|15562|15560.8|239
1635501600000|2021-10-29 10:00:00|15565|15563.8|15569.5|15568.3|15578|15576.8|15565|15563.8|404
1635501900000|2021-10-29 10:05:00|15569|15567.8|15565|15563.8|15571|15569.8|15558|15556.8|545
1635502200000|2021-10-29 10:10:00|15566|15564.8|15517|15515.8|15566.5|15565.3|15515|15513.8|1526
1635502500000|2021-10-29 10:15:00|15517.5|15516.3|15507.5|15506.3|15524|15522.8|15504|15502.8|1438
1635502800000|2021-10-29 10:20:00|15507|15505.8|15498|15496.8|15515|15513.8|15496|15494.8|1054
1635503100000|2021-10-29 10:25:00|15498.5|15497.3|15507|15505.8|15510|15508.8|15496|15494.8|818
1635503400000|2021-10-29 10:30:00|15507.5|15506.3|15521|15519.8|15521.5|15520.3|15503|15501.8|850
1635503700000|2021-10-29 10:35:00|15521.5|15520.3|15531.5|15530.3|15535|15533.8|15516.5|15515.3|720
1635504000000|2021-10-29 10:40:00|15531|15529.8|15535|15533.8|15541|15539.8|15524|15522.8|700
1635504300000|2021-10-29 10:45:00|15535.5|15534.3|15554|15552.8|15557|15555.8|15535.5|15534.3|792
1635504600000|2021-10-29 10:50:00|15554.5|15553.3|15545.5|15544.3|15555.5|15554.3|15545|15543.8|431
1635504900000|2021-10-29 10:55:00|15545|15543.8|15563|15561.8|15568|15566.8|15544.5|15543.3|575
1635505200000|2021-10-29 11:00:00|15561.5|15560.3|15572|15570.8|15573|15571.8|15560|15558.8|571
1635505500000|2021-10-29 11:05:00|15572.5|15571.3|15572|15570.8|15580|15578.8|15568|15566.8|500
1635505800000|2021-10-29 11:10:00|15571.5|15570.3|15574.5|15573.3|15582|15580.8|15571|15569.8|351
1635506100000|2021-10-29 11:15:00|15574|15572.8|15569|15567.8|15576|15574.8|15566|15564.8|339
1635506400000|2021-10-29 11:20:00|15568.5|15567.3|15568|15566.8|15573.5|15572.3|15565|15563.8|268
1635506700000|2021-10-29 11:25:00|15568.5|15567.3|15569|15567.8|15571.5|15570.3|15563|15561.8|248
1635507000000|2021-10-29 11:30:00|15568.5|15567.3|15560.5|15559.3|15571|15569.8|15556|15554.8|345
1635507300000|2021-10-29 11:35:00|15561|15559.8|15585.5|15584.3|15586|15584.8|15561|15559.8|473
1635507600000|2021-10-29 11:40:00|15584.6|15583.4|15581.6|15580.4|15586.1|15584.9|15578.1|15576.9|384
1635507900000|2021-10-29 11:45:00|15581.1|15579.9|15592.1|15590.9|15594.1|15592.9|15576.6|15575.4|320
1635508200000|2021-10-29 11:50:00|15591.6|15590.4|15594.6|15593.4|15596.1|15594.9|15590.1|15588.9|385
1635508500000|2021-10-29 11:55:00|15594.1|15592.9|15585.1|15583.9|15596.1|15594.9|15585.1|15583.9|303
1635508800000|2021-10-29 12:00:00|15585.6|15584.4|15588.1|15586.9|15592.1|15590.9|15582.1|15580.9|585
1635509100000|2021-10-29 12:05:00|15587.6|15586.4|15599.1|15597.9|15599.1|15597.9|15587.1|15585.9|631
1635509400000|2021-10-29 12:10:00|15599.6|15598.4|15604.1|15602.9|15606.1|15604.9|15596.6|15595.4|408
1635509700000|2021-10-29 12:15:00|15603.6|15602.4|15601.1|15599.9|15606.1|15604.9|15597.1|15595.9|316
1635510000000|2021-10-29 12:20:00|15601.6|15600.4|15597.6|15596.4|15605.1|15603.9|15596.1|15594.9|302
1635510300000|2021-10-29 12:25:00|15597.1|15595.9|15588.6|15587.4|15598.1|15596.9|15588.1|15586.9|217
1635510600000|2021-10-29 12:30:00|15588.1|15586.9|15592.1|15590.9|15596.6|15595.4|15572.6|15571.4|576
1635510900000|2021-10-29 12:35:00|15592.6|15591.4|15607.6|15606.4|15614.1|15612.9|15589.6|15588.4|619
1635511200000|2021-10-29 12:40:00|15608.1|15606.9|15615.6|15614.4|15617.1|15615.9|15604.1|15602.9|654
1635511500000|2021-10-29 12:45:00|15614.1|15612.9|15601.6|15600.4|15615.1|15613.9|15594.1|15592.9|674
1635511800000|2021-10-29 12:50:00|15601.1|15599.9|15586.1|15584.9|15603.1|15601.9|15581.1|15579.9|734
1635512100000|2021-10-29 12:55:00|15585.6|15584.4|15603.1|15601.9|15603.6|15602.4|15581.1|15579.9|539
1635512400000|2021-10-29 13:00:00|15603.6|15602.4|15609.1|15607.9|15615.1|15613.9|15600.1|15598.9|486
1635512700000|2021-10-29 13:05:00|15610.1|15608.9|15594.1|15592.9|15610.1|15608.9|15591.1|15589.9|342
1635513000000|2021-10-29 13:10:00|15594.6|15593.4|15596.1|15594.9|15596.1|15594.9|15587.1|15585.9|275
1635513300000|2021-10-29 13:15:00|15595.6|15594.4|15600.6|15599.4|15605.6|15604.4|15595.1|15593.9|288
1635513600000|2021-10-29 13:20:00|15601.1|15599.9|15596.6|15595.4|15604.1|15602.9|15596.1|15594.9|269
1635513900000|2021-10-29 13:25:00|15596.1|15594.9|15590.1|15588.9|15598.1|15596.9|15588.1|15586.9|198
1635514200000|2021-10-29 13:30:00|15590.6|15589.4|15594.1|15592.9|15598.1|15596.9|15579.1|15577.9|693
1635514500000|2021-10-29 13:35:00|15593.6|15592.4|15613.6|15612.4|15618.1|15616.9|15593.6|15592.4|613
1635514800000|2021-10-29 13:40:00|15613.1|15611.9|15613.6|15612.4|15616.1|15614.9|15608.6|15607.4|399
1635515100000|2021-10-29 13:45:00|15614.1|15612.9|15624.1|15622.9|15625.1|15623.9|15609.1|15607.9|717
1635515400000|2021-10-29 13:50:00|15624.6|15623.4|15640.1|15638.9|15642.1|15640.9|15622.1|15620.9|832
1635515700000|2021-10-29 13:55:00|15639.6|15638.4|15631.6|15630.4|15646.6|15645.4|15631.6|15630.4|738
1635516000000|2021-10-29 14:00:00|15632.1|15630.9|15635.1|15633.9|15640.1|15638.9|15627.6|15626.4|670
1635516300000|2021-10-29 14:05:00|15635.6|15634.4|15648.1|15646.9|15651.6|15650.4|15635.6|15634.4|680
1635516600000|2021-10-29 14:10:00|15648.3|15647.1|15633.8|15632.6|15648.3|15647.1|15633.3|15632.1|593
1635516900000|2021-10-29 14:15:00|15634.3|15633.1|15634.3|15633.1|15639.8|15638.6|15626.3|15625.1|466
1635517200000|2021-10-29 14:20:00|15633.8|15632.6|15632.3|15631.1|15643.8|15642.6|15632.3|15631.1|385
1635517500000|2021-10-29 14:25:00|15632.8|15631.6|15637.3|15636.1|15637.3|15636.1|15627.3|15626.1|466
1635517800000|2021-10-29 14:30:00|15637.8|15636.6|15640.3|15639.1|15643.3|15642.1|15633.3|15632.1|337
1635518100000|2021-10-29 14:35:00|15640.8|15639.6|15636.3|15635.1|15643.3|15642.1|15634.3|15633.1|253
1635518400000|2021-10-29 14:40:00|15637.3|15636.1|15644.3|15643.1|15645.3|15644.1|15634.8|15633.6|286
1635518700000|2021-10-29 14:45:00|15644.8|15643.6|15647.3|15646.1|15653.3|15652.1|15641.3|15640.1|638
1635519000000|2021-10-29 14:50:00|15647.8|15646.6|15645.3|15644.1|15661.8|15660.6|15645.3|15644.1|754
1635519300000|2021-10-29 14:55:00|15645.8|15644.6|15648.8|15647.6|15655.3|15654.1|15642.3|15641.1|888
1635519600000|2021-10-29 15:00:00|15649.3|15648.1|15639.8|15638.6|15654.3|15653.1|15639.3|15638.1|532
1635519900000|2021-10-29 15:05:00|15640.3|15639.1|15654.3|15653.1|15654.3|15653.1|15635.3|15634.1|483
1635520200000|2021-10-29 15:10:00|15653.8|15652.6|15654.3|15653.1|15660.3|15659.1|15653.3|15652.1|725
1635520500000|2021-10-29 15:15:00|15653.8|15652.6|15661.3|15660.1|15662.3|15661.1|15653.3|15652.1|444
1635520800000|2021-10-29 15:20:00|15661.8|15660.6|15677.3|15676.1|15679.3|15678.1|15661.8|15660.6|815
1635521100000|2021-10-29 15:25:00|15676.8|15675.6|15683.3|15682.1|15684.3|15683.1|15667.3|15666.1|2255
1635521400000|2021-10-29 15:30:00|15683.7|15681.7|15692.2|15690.2|15703.2|15701.2|15681.2|15679.2|2386
1635521700000|2021-10-29 15:35:00|15691.7|15689.7|15683.2|15681.2|15693.7|15691.7|15678.7|15676.7|1013
1635522000000|2021-10-29 15:40:00|15682.7|15680.7|15681.7|15679.7|15684.7|15682.7|15677.7|15675.7|305
1635522300000|2021-10-29 15:45:00|15680.7|15678.7|15685.7|15683.7|15688.7|15686.7|15679.2|15677.2|246
1635522600000|2021-10-29 15:50:00|15685.2|15683.2|15691.2|15689.2|15694.2|15692.2|15685.2|15683.2|163
1635522900000|2021-10-29 15:55:00|15690.7|15688.7|15691.7|15689.7|15696.7|15694.7|15690.7|15688.7|190
1635523200000|2021-10-29 16:00:00|15692.2|15690.2|15704.7|15702.7|15704.7|15702.7|15688.7|15686.7|306
1635523500000|2021-10-29 16:05:00|15704.2|15702.2|15702.7|15700.7|15705.2|15703.2|15701.2|15699.2|178
1635523800000|2021-10-29 16:10:00|15703.2|15701.2|15706.7|15704.7|15709.7|15707.7|15702.2|15700.2|419
1635524100000|2021-10-29 16:15:00|15707.2|15705.2|15709.7|15707.7|15710.7|15708.7|15705.2|15703.2|170
1635524400000|2021-10-29 16:20:00|15710.2|15708.2|15724.7|15722.7|15726.7|15724.7|15708.7|15706.7|591
1635524700000|2021-10-29 16:25:00|15725.2|15723.2|15725.7|15723.7|15726.7|15724.7|15721.7|15719.7|319
1635525000000|2021-10-29 16:30:00|15726.2|15724.2|15719.7|15717.7|15727.7|15725.7|15718.7|15716.7|204
1635525300000|2021-10-29 16:35:00|15719.2|15717.2|15720.7|15718.7|15723.2|15721.2|15717.7|15715.7|151
1635525600000|2021-10-29 16:40:00|15719.7|15717.7|15718.7|15716.7|15721.7|15719.7|15716.7|15714.7|133
1635525900000|2021-10-29 16:45:00|15719.2|15717.2|15714.7|15712.7|15719.2|15717.2|15714.7|15712.7|92
1635526200000|2021-10-29 16:50:00|15715.2|15713.2|15710.2|15708.2|15715.7|15713.7|15708.2|15706.2|220
1635526500000|2021-10-29 16:55:00|15710.7|15708.7|15711.2|15709.2|15714.7|15712.7|15708.7|15706.7|87
1635526800000|2021-10-29 17:00:00|15710.7|15708.7|15713.7|15711.7|15713.7|15711.7|15707.2|15705.2|110
1635527100000|2021-10-29 17:05:00|15713.2|15711.2|15710.7|15708.7|15713.2|15711.2|15707.7|15705.7|56
1635527400000|2021-10-29 17:10:00|15710.2|15708.2|15711.7|15709.7|15712.7|15710.7|15708.7|15706.7|148
1635527700000|2021-10-29 17:15:00|15712.2|15710.2|15717.7|15715.7|15717.7|15715.7|15711.2|15709.2|100
1635528000000|2021-10-29 17:20:00|15717.2|15715.2|15710.2|15708.2|15717.7|15715.7|15708.7|15706.7|89
1635528300000|2021-10-29 17:25:00|15710.7|15708.7|15711.7|15709.7|15712.7|15710.7|15709.7|15707.7|20
1635528600000|2021-10-29 17:30:00|15712.2|15710.2|15710.7|15708.7|15713.7|15711.7|15710.7|15708.7|34
1635528900000|2021-10-29 17:35:00|15711.2|15709.2|15712.7|15710.7|15712.7|15710.7|15707.7|15705.7|95
1635529200000|2021-10-29 17:40:00|15712.2|15710.2|15713.7|15711.7|15715.7|15713.7|15710.7|15708.7|74
1635529500000|2021-10-29 17:45:00|15714.2|15712.2|15708.7|15706.7|15714.7|15712.7|15707.7|15705.7|64
1635529800000|2021-10-29 17:50:00|15709.7|15707.7|15709.7|15707.7|15710.7|15708.7|15707.7|15705.7|60
1635530100000|2021-10-29 17:55:00|15710.2|15708.2|15715.2|15713.2|15715.2|15713.2|15709.2|15707.2|45
1635530400000|2021-10-29 18:00:00|15714.7|15712.7|15712.7|15710.7|15714.7|15712.7|15710.2|15708.2|76
1635530700000|2021-10-29 18:05:00|15712.2|15710.2|15714.2|15712.2|15714.7|15712.7|15711.7|15709.7|66
1635531000000|2021-10-29 18:10:00|15713.7|15711.7|15707.7|15705.7|15715.7|15713.7|15707.2|15705.2|104
1635531300000|2021-10-29 18:15:00|15708.2|15706.2|15705.7|15703.7|15708.7|15706.7|15704.7|15702.7|145
1635531600000|2021-10-29 18:20:00|15706.2|15704.2|15697.7|15695.7|15707.7|15705.7|15697.7|15695.7|180
1635531900000|2021-10-29 18:25:00|15698.2|15696.2|15694.7|15692.7|15699.7|15697.7|15693.7|15691.7|165
1635532200000|2021-10-29 18:30:00|15695.2|15693.2|15693.2|15691.2|15697.7|15695.7|15692.7|15690.7|85
1635532500000|2021-10-29 18:35:00|15693.7|15691.7|15695.2|15693.2|15698.2|15696.2|15693.2|15691.2|86
1635532800000|2021-10-29 18:40:00|15695.7|15693.7|15700.7|15698.7|15702.2|15700.2|15695.7|15693.7|71
1635533100000|2021-10-29 18:45:00|15700.2|15698.2|15702.7|15700.7|15703.2|15701.2|15698.7|15696.7|47
1635533400000|2021-10-29 18:50:00|15702.2|15700.2|15705.7|15703.7|15707.7|15705.7|15700.7|15698.7|94
1635533700000|2021-10-29 18:55:00|15705.2|15703.2|15703.2|15701.2|15707.7|15705.7|15701.7|15699.7|75
1635534000000|2021-10-29 19:00:00|15702.7|15700.7|15702.7|15700.7|15705.7|15703.7|15699.7|15697.7|80
1635534300000|2021-10-29 19:05:00|15703.2|15701.2|15704.7|15702.7|15706.7|15704.7|15702.7|15700.7|71
1635534600000|2021-10-29 19:10:00|15705.2|15703.2|15704.2|15702.2|15705.7|15703.7|15701.7|15699.7|55
1635534900000|2021-10-29 19:15:00|15703.7|15701.7|15702.7|15700.7|15705.7|15703.7|15697.7|15695.7|150
1635535200000|2021-10-29 19:20:00|15703.2|15701.2|15704.2|15702.2|15708.7|15706.7|15701.7|15699.7|95
1635535500000|2021-10-29 19:25:00|15704.7|15702.7|15705.7|15703.7|15707.7|15705.7|15702.7|15700.7|64
1635535800000|2021-10-29 19:30:00|15705.2|15703.2|15713.7|15711.7|15713.7|15711.7|15702.7|15700.7|158
1635536100000|2021-10-29 19:35:00|15713.2|15711.2|15716.7|15714.7|15720.7|15718.7|15712.7|15710.7|136
1635536400000|2021-10-29 19:40:00|15717.2|15715.2|15720.2|15718.2|15721.7|15719.7|15716.7|15714.7|130
1635536700000|2021-10-29 19:45:00|15719.7|15717.7|15715.7|15713.7|15723.7|15721.7|15714.7|15712.7|324
1635537000000|2021-10-29 19:50:00|15716.2|15714.2|15713.7|15711.7|15721.7|15719.7|15711.7|15709.7|519
1635537300000|2021-10-29 19:55:00|15713.2|15711.2|15716.7|15714.7|15728.2|15726.2|15709.7|15707.7|508
1635537600000|2021-10-29 20:00:00|15717.5|15712.5|15722.7|15717.7|15722.9|15717.9|15713.2|15708.2|21
1635537900000|2021-10-29 20:05:00|15721.9|15716.9|15720|15715|15722.7|15717.7|15715.2|15710.2|0
1635538200000|2021-10-29 20:10:00|15720.1|15715.1|15724.9|15719.9|15729|15724|15719.2|15714.2|0
1635538500000|2021-10-29 20:15:00|15725.7|15720.7|15727.8|15722.8|15729.6|15724.6|15724|15719|0
1635538800000|2021-10-29 20:20:00|15726.9|15721.9|15727.6|15722.6|15727.6|15722.6|15724.8|15719.8|0
1635539100000|2021-10-29 20:25:00|15725.9|15720.9|15728.4|15723.4|15728.5|15723.5|15725.9|15720.9|0
1635539400000|2021-10-29 20:30:00|15728.5|15723.5|15733.6|15728.6|15733.6|15728.6|15726.7|15721.7|0
1635539700000|2021-10-29 20:35:00|15733.1|15728.1|15726.4|15721.4|15734|15729|15726.3|15721.3|0
1635540000000|2021-10-29 20:40:00|15725.9|15720.9|15726.4|15721.4|15729|15724|15725.5|15720.5|0
1635540300000|2021-10-29 20:45:00|15727.2|15722.2|15727.3|15722.3|15729.7|15724.7|15725.5|15720.5|0
1635540600000|2021-10-29 20:50:00|15728.2|15723.2|15735|15730|15737.1|15732.1|15728.2|15723.2|0
1635540900000|2021-10-29 20:55:00|15734.6|15729.6|15735.5|15730.5|15736.4|15731.4|15728.6|15723.6|0
1635717600000|2021-10-31 22:00:00|15757.8|15752.8|15752|15747|15757.8|15752.8|15747.7|15742.7|0
1635717900000|2021-10-31 22:05:00|15752.4|15747.4|15748.3|15743.3|15755|15750|15746.5|15741.5|0
1635718200000|2021-10-31 22:10:00|15747.4|15742.4|15749.5|15744.5|15752.5|15747.5|15746.6|15741.6|0
1635718500000|2021-10-31 22:15:00|15749.6|15744.6|15745.8|15740.8|15750.9|15745.9|15744.1|15739.1|0
1635718800000|2021-10-31 22:20:00|15746.7|15741.7|15745.4|15740.4|15748.4|15743.4|15744.5|15739.5|0
1635719100000|2021-10-31 22:25:00|15744.5|15739.5|15761.1|15756.1|15761.6|15756.6|15744.5|15739.5|0
1635719400000|2021-10-31 22:30:00|15761.2|15756.2|15747.9|15742.9|15761.3|15756.3|15747.9|15742.9|0
1635719700000|2021-10-31 22:35:00|15748.8|15743.8|15750.4|15745.4|15753.9|15748.9|15747.9|15742.9|0
1635720000000|2021-10-31 22:40:00|15750.9|15745.9|15751.8|15746.8|15753.6|15748.6|15747.9|15742.9|0
1635720300000|2021-10-31 22:45:00|15751|15746|15755.2|15750.2|15755.2|15750.2|15750.1|15745.1|0
1635720600000|2021-10-31 22:50:00|15754.4|15749.4|15756.2|15751.2|15756.2|15751.2|15752.2|15747.2|0
1635720900000|2021-10-31 22:55:00|15757.1|15752.1|15750.6|15745.6|15757.6|15752.6|15750.1|15745.1|0
1635721200000|2021-10-31 23:00:00|15751.5|15746.5|15745.6|15740.6|15752.4|15747.4|15745.6|15740.6|0
1635721500000|2021-10-31 23:05:00|15744.7|15739.7|15744.7|15739.7|15746.7|15741.7|15744.7|15739.7|0
1635721800000|2021-10-31 23:10:00|15741.3|15736.3|15740.3|15735.3|15741.3|15736.3|15736|15731|0
1635722100000|2021-10-31 23:15:00|15739.9|15734.9|15748.6|15743.6|15749.5|15744.5|15739.7|15734.7|0
1635722400000|2021-10-31 23:20:00|15747.7|15742.7|15747.5|15742.5|15752.2|15747.2|15745.8|15740.8|0
1635722700000|2021-10-31 23:25:00|15748.4|15743.4|15756.5|15751.5|15756.5|15751.5|15747.5|15742.5|0
1635723000000|2021-10-31 23:30:00|15757.3|15752.3|15760.1|15755.1|15760.4|15755.4|15753|15748|0
1635723300000|2021-10-31 23:35:00|15759.6|15754.6|15757.8|15752.8|15763.5|15758.5|15757|15752|0
1635723600000|2021-10-31 23:40:00|15758.6|15753.6|15763.8|15758.8|15764.9|15759.9|15756.8|15751.8|0
1635723900000|2021-10-31 23:45:00|15764.2|15759.2|15762.7|15757.7|15765.4|15760.4|15760.2|15755.2|0
1635724200000|2021-10-31 23:50:00|15763.5|15758.5|15756.4|15751.4|15763.5|15758.5|15756.4|15751.4|0
1635724500000|2021-10-31 23:55:00|15757.2|15752.2|15759.3|15754.3|15761|15756|15757.2|15752.2|0
1635724800000|2021-11-01 00:00:00|15760.2|15755.2|15758|15753|15761|15756|15756.2|15751.2|0
1635725100000|2021-11-01 00:05:00|15758.8|15753.8|15761.2|15756.2|15762.3|15757.3|15756.3|15751.3|0
1635725400000|2021-11-01 00:10:00|15762.1|15757.1|15766.3|15761.3|15767.2|15762.2|15760.4|15755.4|0
1635725700000|2021-11-01 00:15:00|15767.2|15762.2|15777.7|15773.7|15786.2|15782.2|15766.8|15761.8|166
1635726000000|2021-11-01 00:20:00|15778.2|15774.2|15766.7|15762.7|15779.7|15775.7|15765.7|15761.7|41
1635726300000|2021-11-01 00:25:00|15767.2|15763.2|15771.7|15767.7|15771.7|15767.7|15766.7|15762.7|32
1635726600000|2021-11-01 00:30:00|15772.2|15768.2|15775.7|15771.7|15778.2|15774.2|15770.2|15766.2|47
1635726900000|2021-11-01 00:35:00|15777.7|15773.7|15775.2|15771.2|15780.7|15776.7|15775.2|15771.2|31
1635727200000|2021-11-01 00:40:00|15775.7|15771.7|15774.2|15770.2|15775.7|15771.7|15774.2|15770.2|17
1635727500000|2021-11-01 00:45:00|15775.7|15771.7|15774.2|15770.2|15777.2|15773.2|15774.2|15770.2|26
1635727800000|2021-11-01 00:50:00|15773.7|15769.7|15771.2|15767.2|15774.7|15770.7|15769.7|15765.7|49
1635728100000|2021-11-01 00:55:00|15771.7|15767.7|15772.2|15768.2|15773.2|15769.2|15770.7|15766.7|11
1635728400000|2021-11-01 01:00:00|15771.7|15767.7|15760.7|15756.7|15772.2|15768.2|15760.2|15756.2|52
1635728700000|2021-11-01 01:05:00|15760.2|15756.2|15762.2|15758.2|15762.7|15758.7|15759.7|15755.7|7
1635729000000|2021-11-01 01:10:00|15762.7|15758.7|15762.7|15758.7|15764.2|15760.2|15761.2|15757.2|5
1635729300000|2021-11-01 01:15:00|15763.2|15759.2|15750.2|15746.2|15764.2|15760.2|15748.2|15744.2|57
1635729600000|2021-11-01 01:20:00|15749.7|15745.7|15747.7|15743.7|15750.7|15746.7|15746.7|15742.7|28
1635729900000|2021-11-01 01:25:00|15747.2|15743.2|15750.7|15746.7|15751.2|15747.2|15747.2|15743.2|19
1635730200000|2021-11-01 01:30:00|15750.2|15746.2|15748.2|15744.2|15751.2|15747.2|15746.7|15742.7|31
1635730500000|2021-11-01 01:35:00|15747.2|15743.2|15750.2|15746.2|15750.7|15746.7|15746.2|15742.2|31
1635730800000|2021-11-01 01:40:00|15749.7|15745.7|15751.2|15747.2|15751.7|15747.7|15744.2|15740.2|30
1635731100000|2021-11-01 01:45:00|15751.7|15747.7|15751.2|15747.2|15756.7|15752.7|15749.7|15745.7|38
1635731400000|2021-11-01 01:50:00|15751.7|15747.7|15759.2|15755.2|15759.7|15755.7|15751.7|15747.7|37
1635731700000|2021-11-01 01:55:00|15759.7|15755.7|15753.2|15749.2|15759.7|15755.7|15752.7|15748.7|35
1635732000000|2021-11-01 02:00:00|15753.7|15749.7|15753.2|15749.2|15754.2|15750.2|15749.2|15745.2|46
1635732300000|2021-11-01 02:05:00|15752.7|15748.7|15755.2|15751.2|15755.7|15751.7|15747.7|15743.7|21
1635732600000|2021-11-01 02:10:00|15755.7|15751.7|15753.7|15749.7|15758.7|15754.7|15752.7|15748.7|3
1635732900000|2021-11-01 02:15:00|15754.2|15750.2|15750.2|15746.2|15756.2|15752.2|15750.2|15746.2|21
1635733200000|2021-11-01 02:20:00|15749.7|15745.7|15751.7|15747.7|15753.2|15749.2|15749.7|15745.7|11
1635733500000|2021-11-01 02:25:00|15752.2|15748.2|15754.2|15750.2|15758.7|15754.7|15752.2|15748.2|10
1635733800000|2021-11-01 02:30:00|15754.7|15750.7|15752.7|15748.7|15757.2|15753.2|15752.7|15748.7|4
1635734100000|2021-11-01 02:35:00|15753.2|15749.2|15748.2|15744.2|15753.2|15749.2|15747.7|15743.7|15
1635734400000|2021-11-01 02:40:00|15747.7|15743.7|15746.7|15742.7|15749.7|15745.7|15744.2|15740.2|17
1635734700000|2021-11-01 02:45:00|15747.2|15743.2|15749.2|15745.2|15749.2|15745.2|15744.2|15740.2|7
1635735000000|2021-11-01 02:50:00|15748.7|15744.7|15746.2|15742.2|15749.2|15745.2|15745.7|15741.7|4
1635735300000|2021-11-01 02:55:00|15746.7|15742.7|15753.2|15749.2|15753.2|15749.2|15746.7|15742.7|8
1635735600000|2021-11-01 03:00:00|15753.7|15749.7|15755.2|15751.2|15755.7|15751.7|15752.2|15748.2|13
1635735900000|2021-11-01 03:05:00|15755.7|15751.7|15751.7|15747.7|15757.2|15753.2|15751.7|15747.7|13
1635736200000|2021-11-01 03:10:00|15752.2|15748.2|15754.2|15750.2|15755.7|15751.7|15751.7|15747.7|14
1635736500000|2021-11-01 03:15:00|15753.7|15749.7|15751.2|15747.2|15753.7|15749.7|15750.2|15746.2|5
1635736800000|2021-11-01 03:20:00|15751.7|15747.7|15752.7|15748.7|15753.2|15749.2|15751.2|15747.2|1
1635737100000|2021-11-01 03:25:00|15752.2|15748.2|15752.7|15748.7|15753.2|15749.2|15751.7|15747.7|0
1635737400000|2021-11-01 03:30:00|15752.2|15748.2|15755.2|15751.2|15755.7|15751.7|15751.7|15747.7|14
1635737700000|2021-11-01 03:35:00|15754.7|15750.7|15751.7|15747.7|15756.7|15752.7|15751.7|15747.7|25
1635738000000|2021-11-01 03:40:00|15751.2|15747.2|15751.7|15747.7|15753.2|15749.2|15750.7|15746.7|7
1635738300000|2021-11-01 03:45:00|15752.2|15748.2|15752.2|15748.2|15753.7|15749.7|15751.7|15747.7|8
1635738600000|2021-11-01 03:50:00|15751.7|15747.7|15750.2|15746.2|15753.2|15749.2|15749.2|15745.2|14
1635738900000|2021-11-01 03:55:00|15749.7|15745.7|15748.2|15744.2|15750.7|15746.7|15747.7|15743.7|2
1635739200000|2021-11-01 04:00:00|15748.7|15744.7|15749.2|15745.2|15749.7|15745.7|15747.2|15743.2|7
1635739500000|2021-11-01 04:05:00|15749.7|15745.7|15752.2|15748.2|15753.2|15749.2|15749.2|15745.2|17
1635739800000|2021-11-01 04:10:00|15752.7|15748.7|15753.7|15749.7|15755.2|15751.2|15752.2|15748.2|9
1635740100000|2021-11-01 04:15:00|15753.2|15749.2|15751.7|15747.7|15753.2|15749.2|15751.7|15747.7|1
1635740400000|2021-11-01 04:20:00|15751.2|15747.2|15750.7|15746.7|15751.7|15747.7|15750.2|15746.2|1
1635740700000|2021-11-01 04:25:00|15750.2|15746.2|15752.2|15748.2|15752.2|15748.2|15750.2|15746.2|15
1635741000000|2021-11-01 04:30:00|15752.7|15748.7|15752.2|15748.2|15752.7|15748.7|15751.7|15747.7|14
1635741300000|2021-11-01 04:35:00|15751.7|15747.7|15751.2|15747.2|15754.7|15750.7|15750.7|15746.7|11
1635741600000|2021-11-01 04:40:00|15751.7|15747.7|15750.7|15746.7|15751.7|15747.7|15750.7|15746.7|8
1635741900000|2021-11-01 04:45:00|15750.2|15746.2|15750.2|15746.2|15751.7|15747.7|15748.7|15744.7|22
1635742200000|2021-11-01 04:50:00|15749.7|15745.7|15749.2|15745.2|15750.2|15746.2|15747.7|15743.7|11
1635742500000|2021-11-01 04:55:00|15749.7|15745.7|15751.2|15747.2|15752.2|15748.2|15749.2|15745.2|36
1635742800000|2021-11-01 05:00:00|15751.7|15747.7|15759.7|15755.7|15759.7|15755.7|15751.7|15747.7|25
1635743100000|2021-11-01 05:05:00|15760.2|15756.2|15753.2|15749.2|15760.2|15756.2|15752.7|15748.7|14
1635743400000|2021-11-01 05:10:00|15753.7|15749.7|15753.7|15749.7|15756.2|15752.2|15752.7|15748.7|10
1635743700000|2021-11-01 05:15:00|15755.2|15751.2|15752.7|15748.7|15758.2|15754.2|15752.7|15748.7|9
1635744000000|2021-11-01 05:20:00|15753.2|15749.2|15757.7|15753.7|15759.7|15755.7|15752.7|15748.7|4
1635744300000|2021-11-01 05:25:00|15757.2|15753.2|15759.2|15755.2|15759.7|15755.7|15755.7|15751.7|11
1635744600000|2021-11-01 05:30:00|15759.7|15755.7|15763.7|15759.7|15765.7|15761.7|15758.7|15754.7|32
1635744900000|2021-11-01 05:35:00|15763.2|15759.2|15765.2|15761.2|15766.7|15762.7|15763.2|15759.2|16
1635745200000|2021-11-01 05:40:00|15765.7|15761.7|15761.2|15757.2|15767.7|15763.7|15761.2|15757.2|19
1635745500000|2021-11-01 05:45:00|15760.7|15756.7|15750.2|15746.2|15761.2|15757.2|15749.2|15745.2|39
1635745800000|2021-11-01 05:50:00|15750.7|15746.7|15751.7|15747.7|15751.7|15747.7|15748.2|15744.2|19
1635746100000|2021-11-01 05:55:00|15751.2|15747.2|15749.7|15745.7|15751.2|15747.2|15747.2|15743.2|14
1635746400000|2021-11-01 06:00:00|15750.2|15746.2|15740.2|15736.2|15750.7|15746.7|15736.7|15732.7|64
1635746700000|2021-11-01 06:05:00|15739.7|15735.7|15740.2|15736.2|15741.7|15737.7|15735.2|15731.2|46
1635747000000|2021-11-01 06:10:00|15740.7|15736.7|15734.2|15730.2|15741.7|15737.7|15733.2|15729.2|42
1635747300000|2021-11-01 06:15:00|15734.7|15730.7|15735.7|15731.7|15735.7|15731.7|15731.2|15727.2|56
1635747600000|2021-11-01 06:20:00|15736.2|15732.2|15740.7|15736.7|15740.7|15736.7|15736.2|15732.2|32
1635747900000|2021-11-01 06:25:00|15741.2|15737.2|15745.7|15741.7|15745.7|15741.7|15741.2|15737.2|33
1635748200000|2021-11-01 06:30:00|15746.2|15742.2|15744.2|15740.2|15746.2|15742.2|15741.7|15737.7|46
1635748500000|2021-11-01 06:35:00|15744.7|15740.7|15741.2|15737.2|15746.7|15742.7|15739.7|15735.7|40
1635748800000|2021-11-01 06:40:00|15740.7|15736.7|15742.2|15738.2|15743.7|15739.7|15738.7|15734.7|29
1635749100000|2021-11-01 06:45:00|15741.7|15737.7|15742.7|15738.7|15743.2|15739.2|15738.7|15734.7|34
1635749400000|2021-11-01 06:50:00|15744.2|15740.2|15745.2|15741.2|15746.2|15742.2|15742.7|15738.7|32
1635749700000|2021-11-01 06:55:00|15744.7|15740.7|15743.7|15739.7|15745.7|15741.7|15741.7|15737.7|17
1635750000000|2021-11-01 07:00:00|15742.7|15740.7|15746.7|15744.7|15752.7|15750.7|15739.7|15737.7|443
1635750300000|2021-11-01 07:05:00|15747.2|15745.2|15757.2|15755.2|15757.7|15755.7|15747.2|15745.2|246
1635750600000|2021-11-01 07:10:00|15757.7|15755.7|15761.7|15759.7|15768.2|15766.2|15757.7|15755.7|318
1635750900000|2021-11-01 07:15:00|15762.2|15760.2|15761.7|15759.7|15765.7|15763.7|15760.7|15758.7|211
1635751200000|2021-11-01 07:20:00|15762.2|15760.2|15748.7|15746.7|15762.7|15760.7|15747.7|15745.7|412
1635751500000|2021-11-01 07:25:00|15749.2|15747.2|15748.7|15746.7|15753.7|15751.7|15742.7|15740.7|548
1635751800000|2021-11-01 07:30:00|15749.2|15747.2|15744.7|15742.7|15752.7|15750.7|15737.7|15735.7|534
1635752100000|2021-11-01 07:35:00|15744.2|15742.2|15751.7|15749.7|15754.2|15752.2|15743.7|15741.7|133
1635752400000|2021-11-01 07:40:00|15751.2|15749.2|15751.7|15749.7|15755.2|15753.2|15747.7|15745.7|172
1635752700000|2021-11-01 07:45:00|15752.2|15750.2|15754.7|15752.7|15755.7|15753.7|15748.7|15746.7|257
1635753000000|2021-11-01 07:50:00|15755.2|15753.2|15760.2|15758.2|15761.7|15759.7|15751.7|15749.7|152
1635753300000|2021-11-01 07:55:00|15760.7|15758.7|15748.7|15746.7|15762.2|15760.2|15748.2|15746.2|180
1635753600000|2021-11-01 08:00:00|15747.7|15745.7|15779.3|15778.1|15791.8|15790.6|15739.8|15738.6|2784
1635753900000|2021-11-01 08:05:00|15779.8|15778.6|15777.3|15776.1|15789.3|15788.1|15768.3|15767.1|940
1635754200000|2021-11-01 08:10:00|15775.3|15774.1|15788.8|15787.6|15792.3|15791.1|15775.3|15774.1|834
1635754500000|2021-11-01 08:15:00|15789.3|15788.1|15802.3|15801.1|15808.3|15807.1|15789.3|15788.1|1541
1635754800000|2021-11-01 08:20:00|15801.8|15800.6|15819.8|15818.6|15825.3|15824.1|15801.3|15800.1|1355
1635755100000|2021-11-01 08:25:00|15819.3|15818.1|15811.3|15810.1|15825.3|15824.1|15798.8|15797.6|1125
1635755400000|2021-11-01 08:30:00|15811.8|15810.6|15805.8|15804.6|15821.8|15820.6|15805.3|15804.1|639
1635755700000|2021-11-01 08:35:00|15806.3|15805.1|15828.3|15827.1|15830.3|15829.1|15805.3|15804.1|916
1635756000000|2021-11-01 08:40:00|15828.8|15827.6|15819.3|15818.1|15830.3|15829.1|15819.3|15818.1|727
1635756300000|2021-11-01 08:45:00|15820.3|15819.1|15822.8|15821.6|15826.8|15825.6|15818.3|15817.1|607
1635756600000|2021-11-01 08:50:00|15823.3|15822.1|15834.8|15833.6|15838.3|15837.1|15822.3|15821.1|658
1635756900000|2021-11-01 08:55:00|15834.3|15833.1|15834.3|15833.1|15837.3|15836.1|15829.3|15828.1|501
1635757200000|2021-11-01 09:00:00|15833.8|15832.6|15837.8|15836.6|15842.3|15841.1|15828.3|15827.1|645
1635757500000|2021-11-01 09:05:00|15837.3|15836.1|15847.3|15846.1|15849.3|15848.1|15835.3|15834.1|715
1635757800000|2021-11-01 09:10:00|15846.3|15845.1|15842.3|15841.1|15850.3|15849.1|15839.3|15838.1|587
1635758100000|2021-11-01 09:15:00|15841.8|15840.6|15838.9|15837.7|15847.3|15846.1|15838.9|15837.7|484
1635758400000|2021-11-01 09:20:00|15838.4|15837.2|15844.4|15843.2|15847.4|15846.2|15838.4|15837.2|417
1635758700000|2021-11-01 09:25:00|15845.4|15844.2|15838.4|15837.2|15846.4|15845.2|15834.4|15833.2|303
1635759000000|2021-11-01 09:30:00|15837.4|15836.2|15830.4|15829.2|15839.4|15838.2|15828.9|15827.7|417
1635759300000|2021-11-01 09:35:00|15829.9|15828.7|15833.4|15832.2|15838.4|15837.2|15823.4|15822.2|539
1635759600000|2021-11-01 09:40:00|15832.9|15831.7|15830.9|15829.7|15836.9|15835.7|15829.4|15828.2|207
1635759900000|2021-11-01 09:45:00|15831.4|15830.2|15827.9|15826.7|15831.4|15830.2|15821.4|15820.2|509
1635760200000|2021-11-01 09:50:00|15828.4|15827.2|15824.9|15823.7|15834.4|15833.2|15824.4|15823.2|333
1635760500000|2021-11-01 09:55:00|15825.4|15824.2|15830.4|15829.2|15831.9|15830.7|15822.9|15821.7|274
1635760800000|2021-11-01 10:00:00|15829.9|15828.7|15834.9|15833.7|15836.4|15835.2|15829.4|15828.2|271
1635761100000|2021-11-01 10:05:00|15835.4|15834.2|15836.9|15835.7|15839.4|15838.2|15832.4|15831.2|301
1635761400000|2021-11-01 10:10:00|15837.4|15836.2|15828.9|15827.7|15837.9|15836.7|15828.9|15827.7|289
1635761700000|2021-11-01 10:15:00|15829.4|15828.2|15833.4|15832.2|15835.4|15834.2|15827.4|15826.2|372
1635762000000|2021-11-01 10:20:00|15833.9|15832.7|15823.4|15822.2|15833.9|15832.7|15821.4|15820.2|560
1635762300000|2021-11-01 10:25:00|15822.9|15821.7|15821.4|15820.2|15831.4|15830.2|15821.4|15820.2|300
1635762600000|2021-11-01 10:30:00|15820.9|15819.7|15828.4|15827.2|15829.4|15828.2|15820.4|15819.2|226
1635762900000|2021-11-01 10:35:00|15828.9|15827.7|15824.9|15823.7|15829.9|15828.7|15823.9|15822.7|202
1635763200000|2021-11-01 10:40:00|15824.4|15823.2|15820.4|15819.2|15825.4|15824.2|15819.4|15818.2|194
1635763500000|2021-11-01 10:45:00|15820.9|15819.7|15816.9|15815.7|15822.4|15821.2|15816.4|15815.2|241
1635763800000|2021-11-01 10:50:00|15817.4|15816.2|15816.4|15815.2|15819.9|15818.7|15813.4|15812.2|236
1635764100000|2021-11-01 10:55:00|15815.9|15814.7|15818.4|15817.2|15819.4|15818.2|15814.4|15813.2|154
1635764400000|2021-11-01 11:00:00|15818.9|15817.7|15823.4|15822.2|15824.9|15823.7|15817.4|15816.2|255
1635764700000|2021-11-01 11:05:00|15824.4|15823.2|15820.4|15819.2|15824.4|15823.2|15817.4|15816.2|116
1635765000000|2021-11-01 11:10:00|15819.9|15818.7|15808.9|15807.7|15821.4|15820.2|15808.4|15807.2|331
1635765300000|2021-11-01 11:15:00|15808.4|15807.2|15804.4|15803.2|15808.9|15807.7|15797.4|15796.2|475
1635765600000|2021-11-01 11:20:00|15803.9|15802.7|15806.9|15805.7|15808.4|15807.2|15801.4|15800.2|261
1635765900000|2021-11-01 11:25:00|15807.4|15806.2|15810.9|15809.7|15812.4|15811.2|15805.9|15804.7|222
1635766200000|2021-11-01 11:30:00|15810.4|15809.2|15805.4|15804.2|15811.4|15810.2|15802.4|15801.2|285
1635766500000|2021-11-01 11:35:00|15805.9|15804.7|15805.4|15804.2|15808.4|15807.2|15802.9|15801.7|251
1635766800000|2021-11-01 11:40:00|15804.9|15803.7|15798.4|15797.2|15806.4|15805.2|15794.4|15793.2|306
1635767100000|2021-11-01 11:45:00|15798.9|15797.7|15802.4|15801.2|15805.4|15804.2|15797.9|15796.7|227
1635767400000|2021-11-01 11:50:00|15801.4|15800.2|15806.9|15805.7|15808.4|15807.2|15800.4|15799.2|229
1635767700000|2021-11-01 11:55:00|15806.4|15805.2|15807.9|15806.7|15809.4|15808.2|15804.9|15803.7|138
1635768000000|2021-11-01 12:00:00|15807.4|15806.2|15799.4|15798.2|15811.4|15810.2|15799.4|15798.2|318
1635768300000|2021-11-01 12:05:00|15798.4|15797.2|15793.4|15792.2|15803.4|15802.2|15789.4|15788.2|319
1635768600000|2021-11-01 12:10:00|15792.9|15791.7|15792.4|15791.2|15797.4|15796.2|15788.4|15787.2|263
1635768900000|2021-11-01 12:15:00|15791.9|15790.7|15793.4|15792.2|15793.4|15792.2|15786.4|15785.2|332
1635769200000|2021-11-01 12:20:00|15793.9|15792.7|15790.9|15789.7|15796.4|15795.2|15786.4|15785.2|364
1635769500000|2021-11-01 12:25:00|15790.4|15789.2|15789.4|15788.2|15791.4|15790.2|15787.9|15786.7|143
1635769800000|2021-11-01 12:30:00|15788.9|15787.7|15785.4|15784.2|15789.4|15788.2|15780.4|15779.2|396
1635770100000|2021-11-01 12:35:00|15785.9|15784.7|15789.4|15788.2|15793.9|15792.7|15784.4|15783.2|379
1635770400000|2021-11-01 12:40:00|15788.4|15787.2|15790.4|15789.2|15790.4|15789.2|15785.4|15784.2|220
1635770700000|2021-11-01 12:45:00|15789.9|15788.7|15789.4|15788.2|15793.4|15792.2|15785.4|15784.2|238
1635771000000|2021-11-01 12:50:00|15788.9|15787.7|15788.4|15787.2|15788.9|15787.7|15782.4|15781.2|343
1635771300000|2021-11-01 12:55:00|15787.9|15786.7|15788.9|15787.7|15792.4|15791.2|15786.4|15785.2|198
1635771600000|2021-11-01 13:00:00|15788.4|15787.2|15783.9|15782.7|15790.4|15789.2|15783.4|15782.2|258
1635771900000|2021-11-01 13:05:00|15784.4|15783.2|15776.9|15775.7|15785.4|15784.2|15771.4|15770.2|317
1635772200000|2021-11-01 13:10:00|15777.4|15776.2|15781.4|15780.2|15783.4|15782.2|15774.4|15773.2|354
1635772500000|2021-11-01 13:15:00|15780.9|15779.7|15782.4|15781.2|15782.4|15781.2|15776.4|15775.2|295
1635772800000|2021-11-01 13:20:00|15780.4|15779.2|15779.4|15778.2|15782.4|15781.2|15777.4|15776.2|240
1635773100000|2021-11-01 13:25:00|15778.9|15777.7|15777.4|15776.2|15779.9|15778.7|15775.4|15774.2|187
1635773400000|2021-11-01 13:30:00|15776.9|15775.7|15783.4|15782.2|15784.4|15783.2|15757.4|15756.2|1340
1635773700000|2021-11-01 13:35:00|15782.9|15781.7|15793|15791.8|15794|15792.8|15775.4|15774.2|619
1635774000000|2021-11-01 13:40:00|15792.5|15791.3|15784.5|15783.3|15793|15791.8|15781|15779.8|512
1635774300000|2021-11-01 13:45:00|15785|15783.8|15774.5|15773.3|15790|15788.8|15773|15771.8|498
1635774600000|2021-11-01 13:50:00|15774|15772.8|15782|15780.8|15785|15783.8|15769|15767.8|457
1635774900000|2021-11-01 13:55:00|15781.5|15780.3|15780|15778.8|15783|15781.8|15776|15774.8|245
1635775200000|2021-11-01 14:00:00|15779.5|15778.3|15767|15765.8|15781.5|15780.3|15762|15760.8|685
1635775500000|2021-11-01 14:05:00|15766.5|15765.3|15781.5|15780.3|15782|15780.8|15765|15763.8|602
1635775800000|2021-11-01 14:10:00|15782|15780.8|15784|15782.8|15787|15785.8|15775|15773.8|242
1635776100000|2021-11-01 14:15:00|15784.5|15783.3|15780|15778.8|15790|15788.8|15777|15775.8|276
1635776400000|2021-11-01 14:20:00|15780.5|15779.3|15779|15777.8|15787|15785.8|15777.5|15776.3|225
1635776700000|2021-11-01 14:25:00|15778.5|15777.3|15786.5|15785.3|15789|15787.8|15778|15776.8|330
1635777000000|2021-11-01 14:30:00|15786|15784.8|15785.5|15784.3|15789.5|15788.3|15781|15779.8|286
1635777300000|2021-11-01 14:35:00|15785|15783.8|15790|15788.8|15794|15792.8|15782|15780.8|436
1635777600000|2021-11-01 14:40:00|15790.5|15789.3|15792.5|15791.3|15795.5|15794.3|15789.5|15788.3|518
1635777900000|2021-11-01 14:45:00|15792|15790.8|15786.5|15785.3|15793|15791.8|15783|15781.8|288
1635778200000|2021-11-01 14:50:00|15786|15784.8|15786|15784.8|15790|15788.8|15781|15779.8|296
1635778500000|2021-11-01 14:55:00|15786.5|15785.3|15796|15794.8|15796|15794.8|15785|15783.8|472
1635778800000|2021-11-01 15:00:00|15795.5|15794.3|15818|15816.8|15818.5|15817.3|15795.5|15794.3|928
1635779100000|2021-11-01 15:05:00|15817|15815.8|15813|15811.8|15821.5|15820.3|15813|15811.8|498
1635779400000|2021-11-01 15:10:00|15813.5|15812.3|15806.5|15805.3|15814.5|15813.3|15805.5|15804.3|438
1635779700000|2021-11-01 15:15:00|15807|15805.8|15811|15809.8|15812.5|15811.3|15802|15800.8|293
1635780000000|2021-11-01 15:20:00|15810.5|15809.3|15814.5|15813.3|15819|15817.8|15809.5|15808.3|364
1635780300000|2021-11-01 15:25:00|15815|15813.8|15811.5|15810.3|15817.5|15816.3|15810.5|15809.3|277
1635780600000|2021-11-01 15:30:00|15812|15810.8|15815.5|15814.3|15818.5|15817.3|15811|15809.8|254
1635780900000|2021-11-01 15:35:00|15814.5|15813.3|15806.5|15805.3|15816|15814.8|15805.5|15804.3|261
1635781200000|2021-11-01 15:40:00|15806|15804.8|15809.5|15808.3|15810.5|15809.3|15803.5|15802.3|202
1635781500000|2021-11-01 15:45:00|15809|15807.8|15809.5|15808.3|15810.5|15809.3|15804.5|15803.3|198
1635781800000|2021-11-01 15:50:00|15810|15808.8|15808|15806.8|15810.5|15809.3|15805.5|15804.3|204
1635782100000|2021-11-01 15:55:00|15807.5|15806.3|15814.5|15813.3|15817|15815.8|15806.5|15805.3|314
1635782400000|2021-11-01 16:00:00|15815|15813.8|15818.5|15817.3|15820|15818.8|15811.5|15810.3|384
1635782700000|2021-11-01 16:05:00|15819|15817.8|15816.5|15815.3|15823.5|15822.3|15815|15813.8|330
1635783000000|2021-11-01 16:10:00|15816|15814.8|15820|15818.8|15823|15821.8|15815|15813.8|286
1635783300000|2021-11-01 16:15:00|15820.5|15819.3|15814|15812.8|15820.5|15819.3|15811.5|15810.3|321
1635783600000|2021-11-01 16:20:00|15814.5|15813.3|15820.5|15819.3|15823.5|15822.3|15813.5|15812.3|377
1635783900000|2021-11-01 16:25:00|15821|15819.8|15822.5|15821.3|15824|15822.8|15812|15810.8|1010
1635784200000|2021-11-01 16:30:00|15822.9|15820.9|15809.4|15807.4|15824.9|15822.9|15808.9|15806.9|987
1635784500000|2021-11-01 16:35:00|15809.9|15807.9|15815.4|15813.4|15816.4|15814.4|15808.4|15806.4|632
1635784800000|2021-11-01 16:40:00|15815.9|15813.9|15816.9|15814.9|15817.9|15815.9|15814.9|15812.9|194
1635785100000|2021-11-01 16:45:00|15817.9|15815.9|15816.9|15814.9|15817.9|15815.9|15814.9|15812.9|150
1635785400000|2021-11-01 16:50:00|15817.4|15815.4|15817.9|15815.9|15818.9|15816.9|15815.9|15813.9|117
1635785700000|2021-11-01 16:55:00|15818.4|15816.4|15816.9|15814.9|15818.9|15816.9|15816.9|15814.9|63
1635786000000|2021-11-01 17:00:00|15817.4|15815.4|15815.9|15813.9|15818.9|15816.9|15815.9|15813.9|100
1635786300000|2021-11-01 17:05:00|15816.4|15814.4|15814.9|15812.9|15818.9|15816.9|15813.9|15811.9|107
1635786600000|2021-11-01 17:10:00|15815.9|15813.9|15816.9|15814.9|15816.9|15814.9|15812.9|15810.9|98
1635786900000|2021-11-01 17:15:00|15817.9|15815.9|15814.9|15812.9|15818.9|15816.9|15814.9|15812.9|95
1635787200000|2021-11-01 17:20:00|15814.4|15812.4|15809.9|15807.9|15815.9|15813.9|15808.9|15806.9|273
1635787500000|2021-11-01 17:25:00|15810.9|15808.9|15810.4|15808.4|15812.9|15810.9|15807.9|15805.9|80
1635787800000|2021-11-01 17:30:00|15809.9|15807.9|15810.9|15808.9|15811.9|15809.9|15807.9|15805.9|88
1635788100000|2021-11-01 17:35:00|15811.4|15809.4|15813.9|15811.9|15814.9|15812.9|15810.9|15808.9|50
1635788400000|2021-11-01 17:40:00|15814.4|15812.4|15806.9|15804.9|15814.4|15812.4|15805.9|15803.9|163
1635788700000|2021-11-01 17:45:00|15807.4|15805.4|15807.9|15805.9|15809.9|15807.9|15805.9|15803.9|66
1635789000000|2021-11-01 17:50:00|15807.4|15805.4|15806.4|15804.4|15808.9|15806.9|15804.9|15802.9|100
1635789300000|2021-11-01 17:55:00|15806.9|15804.9|15806.4|15804.4|15808.9|15806.9|15805.9|15803.9|91
1635789600000|2021-11-01 18:00:00|15805.9|15803.9|15805.9|15803.9|15809.4|15807.4|15804.9|15802.9|57
1635789900000|2021-11-01 18:05:00|15806.9|15804.9|15803.9|15801.9|15807.9|15805.9|15799.9|15797.9|149
1635790200000|2021-11-01 18:10:00|15804.4|15802.4|15798.9|15796.9|15805.4|15803.4|15797.9|15795.9|113
1635790500000|2021-11-01 18:15:00|15797.9|15795.9|15795.4|15793.4|15799.9|15797.9|15791.4|15789.4|160
1635790800000|2021-11-01 18:20:00|15794.9|15792.9|15799.9|15797.9|15800.9|15798.9|15794.4|15792.4|77
1635791100000|2021-11-01 18:25:00|15799.4|15797.4|15798.4|15796.4|15799.9|15797.9|15796.9|15794.9|74
1635791400000|2021-11-01 18:30:00|15797.9|15795.9|15802.9|15800.9|15803.9|15801.9|15797.4|15795.4|86
1635791700000|2021-11-01 18:35:00|15802.4|15800.4|15799.9|15797.9|15802.9|15800.9|15798.9|15796.9|49
1635792000000|2021-11-01 18:40:00|15799.4|15797.4|15803.9|15801.9|15803.9|15801.9|15799.4|15797.4|61
1635792300000|2021-11-01 18:45:00|15803.4|15801.4|15806.9|15804.9|15806.9|15804.9|15802.9|15800.9|85
1635792600000|2021-11-01 18:50:00|15806.4|15804.4|15803.9|15801.9|15806.9|15804.9|15802.9|15800.9|60
1635792900000|2021-11-01 18:55:00|15803.4|15801.4|15804.9|15802.9|15807.9|15805.9|15803.4|15801.4|67
1635793200000|2021-11-01 19:00:00|15805.4|15803.4|15808.4|15806.4|15808.9|15806.9|15803.9|15801.9|83
1635793500000|2021-11-01 19:05:00|15808.9|15806.9|15808.4|15806.4|15808.9|15806.9|15806.9|15804.9|41
1635793800000|2021-11-01 19:10:00|15807.9|15805.9|15809.4|15807.4|15809.9|15807.9|15807.9|15805.9|62
1635794100000|2021-11-01 19:15:00|15808.9|15806.9|15808.9|15806.9|15810.9|15808.9|15807.9|15805.9|111
1635794400000|2021-11-01 19:20:00|15809.4|15807.4|15812.9|15810.9|15812.9|15810.9|15806.9|15804.9|115
1635794700000|2021-11-01 19:25:00|15812.4|15810.4|15811.9|15809.9|15812.9|15810.9|15810.9|15808.9|61
1635795000000|2021-11-01 19:30:00|15812.4|15810.4|15816.9|15814.9|15817.4|15815.4|15811.9|15809.9|111
1635795300000|2021-11-01 19:35:00|15816.4|15814.4|15815.9|15813.9|15816.9|15814.9|15814.9|15812.9|115
1635795600000|2021-11-01 19:40:00|15816.4|15814.4|15819.9|15817.9|15819.9|15817.9|15813.9|15811.9|114
1635795900000|2021-11-01 19:45:00|15820.4|15818.4|15822.9|15820.9|15823.4|15821.4|15818.9|15816.9|90
1635796200000|2021-11-01 19:50:00|15823.4|15821.4|15823.4|15821.4|15826.9|15824.9|15821.9|15819.9|249
1635796500000|2021-11-01 19:55:00|15823.9|15821.9|15830.4|15828.4|15833.9|15831.9|15821.9|15819.9|304
1635796800000|2021-11-01 20:00:00|15829.9|15827.9|15821.9|15819.9|15830.4|15828.4|15821.9|15819.9|90
1635797100000|2021-11-01 20:05:00|15822.4|15820.4|15821.9|15819.9|15823.4|15821.4|15820.9|15818.9|30
1635797400000|2021-11-01 20:10:00|15820.9|15818.9|15820.9|15818.9|15822.9|15820.9|15820.4|15818.4|40
1635797700000|2021-11-01 20:15:00|15820.4|15818.4|15815.9|15813.9|15820.4|15818.4|15814.9|15812.9|50
1635798000000|2021-11-01 20:20:00|15816.4|15814.4|15817.4|15815.4|15817.4|15815.4|15815.4|15813.4|11
1635798300000|2021-11-01 20:25:00|15817.9|15815.9|15816.4|15814.4|15818.9|15816.9|15816.4|15814.4|34
1635798600000|2021-11-01 20:30:00|15815.9|15813.9|15817.9|15815.9|15817.9|15815.9|15814.9|15812.9|39
1635798900000|2021-11-01 20:35:00|15817.4|15815.4|15817.9|15815.9|15817.9|15815.9|15816.9|15814.9|70
1635799200000|2021-11-01 20:40:00|15816.9|15814.9|15817.9|15815.9|15818.9|15816.9|15816.9|15814.9|35
1635799500000|2021-11-01 20:45:00|15816.9|15814.9|15818.9|15816.9|15818.9|15816.9|15816.9|15814.9|38
1635799800000|2021-11-01 20:50:00|15819.4|15817.4|15814.9|15812.9|15819.9|15817.9|15814.9|15812.9|99
1635800100000|2021-11-01 20:55:00|15813.9|15811.9|15822.9|15820.9|15823.9|15821.9|15813.9|15811.9|96
1635800400000|2021-11-01 21:00:00|15824.1|15819.1|15823.1|15818.1|15824.1|15819.1|15822.7|15817.7|15
1635800700000|2021-11-01 21:05:00|15823.3|15818.3|15822.4|15817.4|15823.5|15818.5|15822.2|15817.2|0
1635801000000|2021-11-01 21:10:00|15822.3|15817.3|15820.9|15815.9|15822.3|15817.3|15820.6|15815.6|0
1635801300000|2021-11-01 21:15:00|15820.8|15815.8|15821.8|15816.8|15821.9|15816.9|15820.7|15815.7|0
1635801600000|2021-11-01 21:20:00|15821.9|15816.9|15822.2|15817.2|15822.4|15817.4|15821.9|15816.9|0
1635801900000|2021-11-01 21:25:00|15820.6|15815.6|15821.5|15816.5|15821.6|15816.6|15820.6|15815.6|0
1635802200000|2021-11-01 21:30:00|15821.1|15816.1|15821.3|15816.3|15821.5|15816.5|15821.1|15816.1|0
1635802500000|2021-11-01 21:35:00|15821.1|15816.1|15821|15816|15821.3|15816.3|15820.9|15815.9|0
1635802800000|2021-11-01 21:40:00|15821.3|15816.3|15821.3|15816.3|15821.3|15816.3|15821|15816|0
1635803100000|2021-11-01 21:45:00|15821.4|15816.4|15821.7|15816.7|15822|15817|15821.4|15816.4|0
1635803400000|2021-11-01 21:50:00|15821.8|15816.8|15822.1|15817.1|15822.1|15817.1|15821.6|15816.6|0
1635803700000|2021-11-01 21:55:00|15822.2|15817.2|15821.1|15816.1|15822.7|15817.7|15821.1|15816.1|0
1635804000000|2021-11-01 22:00:00|15824.1|15819.1|15818.5|15813.5|15825|15820|15817.6|15812.6|0
1635804300000|2021-11-01 22:05:00|15818|15813|15816.6|15811.6|15818.5|15813.5|15815.8|15810.8|0
1635804600000|2021-11-01 22:10:00|15817.4|15812.4|15816.6|15811.6|15818.3|15813.3|15816.6|15811.6|0
1635804900000|2021-11-01 22:15:00|15815.7|15810.7|15813.1|15808.1|15815.7|15810.7|15813.1|15808.1|0
1635805200000|2021-11-01 22:20:00|15813.9|15808.9|15818.2|15813.2|15819.1|15814.1|15813|15808|0
1635805500000|2021-11-01 22:25:00|15818.6|15813.6|15822.6|15817.6|15822.6|15817.6|15818.2|15813.2|0
1635805800000|2021-11-01 22:30:00|15823.4|15818.4|15822.3|15817.3|15825.9|15820.9|15822.3|15817.3|0
1635806100000|2021-11-01 22:35:00|15823.1|15818.1|15826.6|15821.6|15826.6|15821.6|15822.3|15817.3|0
1635806400000|2021-11-01 22:40:00|15827.5|15822.5|15830.8|15825.8|15830.8|15825.8|15827.5|15822.5|0
1635806700000|2021-11-01 22:45:00|15829.9|15824.9|15825.7|15820.7|15830.8|15825.8|15825.7|15820.7|0
1635807000000|2021-11-01 22:50:00|15825.3|15820.3|15826.7|15821.7|15826.7|15821.7|15824.9|15819.9|0
1635807300000|2021-11-01 22:55:00|15827.6|15822.6|15828.1|15823.1|15830.2|15825.2|15826.7|15821.7|0
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15822.9|15817.9|15828.1|15823.1|15821.2|15816.2|0
1635807900000|2021-11-01 23:05:00|15822.5|15817.5|15820.2|15815.2|15822.9|15817.9|15815.6|15810.6|0
1635808200000|2021-11-01 23:10:00|15821.1|15816.1|15815.7|15810.7|15822|15817|15814|15809|0
1635808500000|2021-11-01 23:15:00|15816.5|15811.5|15819.8|15814.8|15820.6|15815.6|15815.5|15810.5|0
1635808800000|2021-11-01 23:20:00|15820.6|15815.6|15820.7|15815.7|15822.6|15817.6|15820.1|15815.1|0
1635809100000|2021-11-01 23:25:00|15821.1|15816.1|15823.9|15818.9|15825.7|15820.7|15821.1|15816.1|0
1635809400000|2021-11-01 23:30:00|15823.1|15818.1|15817.4|15812.4|15823.1|15818.1|15815.9|15810.9|0
1635809700000|2021-11-01 23:35:00|15818.2|15813.2|15817.4|15812.4|15819.1|15814.1|15815.7|15810.7|0
1635810000000|2021-11-01 23:40:00|15816.5|15811.5|15818.2|15813.2|15819.1|15814.1|15815.6|15810.6|0
1635810300000|2021-11-01 23:45:00|15818.6|15813.6|15817.3|15812.3|15819.9|15814.9|15817.3|15812.3|0
1635810600000|2021-11-01 23:50:00|15818.1|15813.1|15816.7|15811.7|15818.1|15813.1|15815.6|15810.6|0
1635810900000|2021-11-01 23:55:00|15817.6|15812.6|15813.2|15808.2|15818.5|15813.5|15813.2|15808.2|0
1635811200000|2021-11-02 00:00:00|15814.1|15809.1|15813.9|15808.9|15817.4|15812.4|15809.6|15804.6|0
1635811500000|2021-11-02 00:05:00|15814.8|15809.8|15813.1|15808.1|15817.3|15812.3|15813.1|15808.1|0
1635811800000|2021-11-02 00:10:00|15812.2|15807.2|15811.4|15806.4|15813.1|15808.1|15808.8|15803.8|0
1635812100000|2021-11-02 00:15:00|15812.2|15807.2|15803.4|15799.4|15816.4|15812.4|15802.4|15798.4|90
1635812400000|2021-11-02 00:20:00|15803.9|15799.9|15807.9|15803.9|15810.9|15806.9|15803.9|15799.9|37
1635812700000|2021-11-02 00:25:00|15808.4|15804.4|15808.4|15804.4|15809.4|15805.4|15805.9|15801.9|10
1635813000000|2021-11-02 00:30:00|15807.9|15803.9|15811.4|15807.4|15811.9|15807.9|15807.9|15803.9|34
1635813300000|2021-11-02 00:35:00|15811.9|15807.9|15811.4|15807.4|15812.9|15808.9|15810.4|15806.4|14
1635813600000|2021-11-02 00:40:00|15811.9|15807.9|15810.9|15806.9|15811.9|15807.9|15810.4|15806.4|5
1635813900000|2021-11-02 00:45:00|15810.4|15806.4|15809.9|15805.9|15810.9|15806.9|15808.9|15804.9|18
1635814200000|2021-11-02 00:50:00|15810.4|15806.4|15811.9|15807.9|15815.9|15811.9|15810.4|15806.4|18
1635814500000|2021-11-02 00:55:00|15812.4|15808.4|15813.4|15809.4|15814.4|15810.4|15810.4|15806.4|12
1635814800000|2021-11-02 01:00:00|15813.9|15809.9|15818.9|15814.9|15822.4|15818.4|15813.4|15809.4|25
1635815100000|2021-11-02 01:05:00|15819.4|15815.4|15823.9|15819.9|15824.4|15820.4|15819.4|15815.4|22
1635815400000|2021-11-02 01:10:00|15824.4|15820.4|15819.9|15815.9|15826.4|15822.4|15819.9|15815.9|8
1635815700000|2021-11-02 01:15:00|15820.4|15816.4|15817.9|15813.9|15820.9|15816.9|15816.4|15812.4|22
1635816000000|2021-11-02 01:20:00|15818.4|15814.4|15815.4|15811.4|15818.4|15814.4|15815.4|15811.4|14
1635816300000|2021-11-02 01:25:00|15814.9|15810.9|15814.4|15810.4|15815.9|15811.9|15813.9|15809.9|17
1635816600000|2021-11-02 01:30:00|15814.9|15810.9|15806.9|15802.9|15816.9|15812.9|15805.4|15801.4|61
1635816900000|2021-11-02 01:35:00|15805.9|15801.9|15805.4|15801.4|15807.4|15803.4|15803.4|15799.4|22
1635817200000|2021-11-02 01:40:00|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15801.9|15797.9|32
1635817500000|2021-11-02 01:45:00|15808.9|15804.9|15803.9|15799.9|15809.9|15805.9|15803.4|15799.4|9
1635817800000|2021-11-02 01:50:00|15803.4|15799.4|15805.9|15801.9|15807.4|15803.4|15802.9|15798.9|6
1635818100000|2021-11-02 01:55:00|15806.4|15802.4|15802.4|15798.4|15807.4|15803.4|15801.9|15797.9|8
1635818400000|2021-11-02 02:00:00|15802.9|15798.9|15806.9|15802.9|15806.9|15802.9|15801.9|15797.9|31
1635818700000|2021-11-02 02:05:00|15807.4|15803.4|15799.9|15795.9|15807.9|15803.9|15799.4|15795.4|13
1635819000000|2021-11-02 02:10:00|15800.4|15796.4|15802.9|15798.9|15804.4|15800.4|15800.4|15796.4|13
1635819300000|2021-11-02 02:15:00|15803.4|15799.4|15801.4|15797.4|15805.9|15801.9|15800.9|15796.9|10
1635819600000|2021-11-02 02:20:00|15800.9|15796.9|15800.4|15796.4|15801.9|15797.9|15798.9|15794.9|5
1635819900000|2021-11-02 02:25:00|15800.9|15796.9|15800.4|15796.4|15803.9|15799.9|15800.4|15796.4|9
1635820200000|2021-11-02 02:30:00|15799.9|15795.9|15786.4|15782.4|15800.4|15796.4|15784.9|15780.9|59
1635820500000|2021-11-02 02:35:00|15785.9|15781.9|15787.4|15783.4|15788.4|15784.4|15782.9|15778.9|14
1635820800000|2021-11-02 02:40:00|15786.9|15782.9|15782.4|15778.4|15787.4|15783.4|15782.4|15778.4|25
1635821100000|2021-11-02 02:45:00|15782.9|15778.9|15783.9|15779.9|15784.9|15780.9|15781.4|15777.4|18
1635821400000|2021-11-02 02:50:00|15784.4|15780.4|15781.9|15777.9|15786.4|15782.4|15781.4|15777.4|6
1635821700000|2021-11-02 02:55:00|15781.4|15777.4|15783.4|15779.4|15784.4|15780.4|15779.9|15775.9|14
1635822000000|2021-11-02 03:00:00|15783.9|15779.9|15786.9|15782.9|15786.9|15782.9|15782.9|15778.9|12
1635822300000|2021-11-02 03:05:00|15787.4|15783.4|15787.4|15783.4|15787.9|15783.9|15786.9|15782.9|4
1635822600000|2021-11-02 03:10:00|15786.4|15782.4|15781.4|15777.4|15786.9|15782.9|15780.4|15776.4|7
1635822900000|2021-11-02 03:15:00|15780.9|15776.9|15779.9|15775.9|15783.4|15779.4|15779.9|15775.9|17
1635823200000|2021-11-02 03:20:00|15780.4|15776.4|15780.4|15776.4|15780.9|15776.9|15774.4|15770.4|18
1635823500000|2021-11-02 03:25:00|15780.9|15776.9|15781.4|15777.4|15782.4|15778.4|15780.4|15776.4|7
1635823800000|2021-11-02 03:30:00|15781.9|15777.9|15783.4|15779.4|15786.4|15782.4|15780.4|15776.4|47
1635824100000|2021-11-02 03:35:00|15783.9|15779.9|15785.4|15781.4|15785.4|15781.4|15782.9|15778.9|12
1635824400000|2021-11-02 03:40:00|15785.9|15781.9|15786.4|15782.4|15786.9|15782.9|15783.9|15779.9|23
1635824700000|2021-11-02 03:45:00|15786.9|15782.9|15787.9|15783.9|15788.4|15784.4|15786.9|15782.9|7
1635825000000|2021-11-02 03:50:00|15788.4|15784.4|15786.4|15782.4|15788.4|15784.4|15786.4|15782.4|11
1635825300000|2021-11-02 03:55:00|15786.9|15782.9|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|7
1635825600000|2021-11-02 04:00:00|15787.4|15783.4|15787.4|15783.4|15787.9|15783.9|15786.9|15782.9|1
1635825900000|2021-11-02 04:05:00|15787.9|15783.9|15787.4|15783.4|15789.4|15785.4|15787.4|15783.4|12
1635826200000|2021-11-02 04:10:00|15787.9|15783.9|15789.4|15785.4|15789.9|15785.9|15787.4|15783.4|12
1635826500000|2021-11-02 04:15:00|15788.9|15784.9|15788.4|15784.4|15789.4|15785.4|15787.9|15783.9|5
1635826800000|2021-11-02 04:20:00|15787.9|15783.9|15785.4|15781.4|15787.9|15783.9|15784.4|15780.4|6
1635827100000|2021-11-02 04:25:00|15784.9|15780.9|15785.4|15781.4|15786.4|15782.4|15783.9|15779.9|7
1635827400000|2021-11-02 04:30:00|15786.9|15782.9|15785.4|15781.4|15787.9|15783.9|15784.9|15780.9|12
1635827700000|2021-11-02 04:35:00|15784.9|15780.9|15782.4|15778.4|15786.4|15782.4|15781.9|15777.9|17
1635828000000|2021-11-02 04:40:00|15781.9|15777.9|15786.4|15782.4|15786.9|15782.9|15781.9|15777.9|17
1635828300000|2021-11-02 04:45:00|15786.9|15782.9|15786.4|15782.4|15787.4|15783.4|15785.9|15781.9|5
1635828600000|2021-11-02 04:50:00|15786.9|15782.9|15783.4|15779.4|15786.9|15782.9|15782.9|15778.9|10
1635828900000|2021-11-02 04:55:00|15782.9|15778.9|15782.9|15778.9|15784.4|15780.4|15782.4|15778.4|7
1635829200000|2021-11-02 05:00:00|15782.4|15778.4|15781.4|15777.4|15784.4|15780.4|15779.9|15775.9|31
1635829500000|2021-11-02 05:05:00|15780.9|15776.9|15781.9|15777.9|15783.9|15779.9|15780.9|15776.9|12
1635829800000|2021-11-02 05:10:00|15781.4|15777.4|15783.9|15779.9|15783.9|15779.9|15780.9|15776.9|11
1635830100000|2021-11-02 05:15:00|15783.4|15779.4|15780.4|15776.4|15783.9|15779.9|15779.9|15775.9|13
1635830400000|2021-11-02 05:20:00|15779.9|15775.9|15782.4|15778.4|15783.9|15779.9|15779.9|15775.9|19
1635830700000|2021-11-02 05:25:00|15781.9|15777.9|15783.4|15779.4|15785.9|15781.9|15781.9|15777.9|29
1635831000000|2021-11-02 05:30:00|15782.9|15778.9|15786.4|15782.4|15788.4|15784.4|15782.4|15778.4|29
1635831300000|2021-11-02 05:35:00|15785.9|15781.9|15798.4|15794.4|15799.4|15795.4|15784.9|15780.9|55
1635831600000|2021-11-02 05:40:00|15798.9|15794.9|15798.4|15794.4|15800.9|15796.9|15796.9|15792.9|41
1635831900000|2021-11-02 05:45:00|15797.9|15793.9|15797.4|15793.4|15798.4|15794.4|15795.9|15791.9|18
1635832200000|2021-11-02 05:50:00|15797.9|15793.9|15797.9|15793.9|15800.9|15796.9|15797.4|15793.4|21
1635832500000|2021-11-02 05:55:00|15798.4|15794.4|15793.9|15789.9|15798.4|15794.4|15791.9|15787.9|19
1635832800000|2021-11-02 06:00:00|15793.4|15789.4|15791.4|15787.4|15793.9|15789.9|15788.9|15784.9|29
1635833100000|2021-11-02 06:05:00|15789.4|15785.4|15792.4|15788.4|15792.4|15788.4|15786.9|15782.9|17
1635833400000|2021-11-02 06:10:00|15791.9|15787.9|15787.4|15783.4|15792.4|15788.4|15785.9|15781.9|40
1635833700000|2021-11-02 06:15:00|15787.9|15783.9|15793.9|15789.9|15795.9|15791.9|15787.4|15783.4|39
1635834000000|2021-11-02 06:20:00|15794.9|15790.9|15792.4|15788.4|15799.9|15795.9|15791.9|15787.9|104
1635834300000|2021-11-02 06:25:00|15792.9|15788.9|15790.9|15786.9|15793.9|15789.9|15789.9|15785.9|27
1635834600000|2021-11-02 06:30:00|15790.4|15786.4|15795.4|15791.4|15795.9|15791.9|15787.4|15783.4|54
1635834900000|2021-11-02 06:35:00|15796.9|15792.9|15798.9|15794.9|15798.9|15794.9|15795.9|15791.9|25
1635835200000|2021-11-02 06:40:00|15797.9|15793.9|15798.4|15794.4|15799.9|15795.9|15796.4|15792.4|22
1635835500000|2021-11-02 06:45:00|15798.9|15794.9|15800.9|15796.9|15801.9|15797.9|15797.9|15793.9|22
1635835800000|2021-11-02 06:50:00|15801.4|15797.4|15802.4|15798.4|15802.4|15798.4|15798.4|15794.4|18
1635836100000|2021-11-02 06:55:00|15801.9|15797.9|15801.4|15797.4|15802.9|15798.9|15800.4|15796.4|23
1635836400000|2021-11-02 07:00:00|15800.4|15798.4|15797.9|15795.9|15800.9|15798.9|15793.9|15791.9|219
1635836700000|2021-11-02 07:05:00|15798.4|15796.4|15802.9|15800.9|15802.9|15800.9|15796.9|15794.9|183
1635837000000|2021-11-02 07:10:00|15802.4|15800.4|15806.4|15804.4|15807.9|15805.9|15801.4|15799.4|242
1635837300000|2021-11-02 07:15:00|15805.9|15803.9|15811.4|15809.4|15813.9|15811.9|15804.9|15802.9|202
1635837600000|2021-11-02 07:20:00|15810.9|15808.9|15804.9|15802.9|15811.9|15809.9|15803.4|15801.4|199
1635837900000|2021-11-02 07:25:00|15804.4|15802.4|15801.9|15799.9|15804.9|15802.9|15797.9|15795.9|154
1635838200000|2021-11-02 07:30:00|15802.4|15800.4|15807.9|15805.9|15807.9|15805.9|15800.9|15798.9|167
1635838500000|2021-11-02 07:35:00|15808.4|15806.4|15807.4|15805.4|15811.9|15809.9|15803.9|15801.9|137
1635838800000|2021-11-02 07:40:00|15806.9|15804.9|15809.4|15807.4|15810.9|15808.9|15803.9|15801.9|165
1635839100000|2021-11-02 07:45:00|15808.9|15806.9|15815.9|15813.9|15816.9|15814.9|15807.9|15805.9|206
1635839400000|2021-11-02 07:50:00|15814.9|15812.9|15822.9|15820.9|15822.9|15820.9|15813.4|15811.4|207
1635839700000|2021-11-02 07:55:00|15822.4|15820.4|15819.9|15817.9|15823.4|15821.4|15816.4|15814.4|462
1635840000000|2021-11-02 08:00:00|15820.4|15818.4|15835.5|15834.3|15838|15836.8|15814|15812.8|1889
1635840300000|2021-11-02 08:05:00|15836|15834.8|15840.5|15839.3|15853.5|15852.3|15831.5|15830.3|1619
1635840600000|2021-11-02 08:10:00|15840|15838.8|15850.5|15849.3|15852.5|15851.3|15837.5|15836.3|1148
1635840900000|2021-11-02 08:15:00|15849.5|15848.3|15840.5|15839.3|15853.5|15852.3|15840.5|15839.3|1193
1635841200000|2021-11-02 08:20:00|15840|15838.8|15830.5|15829.3|15842.5|15841.3|15830.5|15829.3|849
1635841500000|2021-11-02 08:25:00|15831|15829.8|15842|15840.8|15845.5|15844.3|15831|15829.8|748
1635841800000|2021-11-02 08:30:00|15842.5|15841.3|15854.5|15853.3|15859.5|15858.3|15834.5|15833.3|969
1635842100000|2021-11-02 08:35:00|15854|15852.8|15855|15853.8|15865.5|15864.3|15849.5|15848.3|911
1635842400000|2021-11-02 08:40:00|15854.5|15853.3|15865|15863.8|15868.5|15867.3|15854.5|15853.3|592
1635842700000|2021-11-02 08:45:00|15865.5|15864.3|15874.5|15873.3|15875.5|15874.3|15859.5|15858.3|899
1635843000000|2021-11-02 08:50:00|15874|15872.8|15869.5|15868.3|15878.5|15877.3|15867.5|15866.3|656
1635843300000|2021-11-02 08:55:00|15869|15867.8|15865|15863.8|15874.5|15873.3|15861.5|15860.3|510
1635843600000|2021-11-02 09:00:00|15865.5|15864.3|15858|15856.8|15867|15865.8|15857.5|15856.3|573
1635843900000|2021-11-02 09:05:00|15858.5|15857.3|15870.5|15869.3|15872.5|15871.3|15852|15850.8|782
1635844200000|2021-11-02 09:10:00|15870|15868.8|15866.5|15865.3|15871.5|15870.3|15863.5|15862.3|390
1635844500000|2021-11-02 09:15:00|15867.5|15866.3|15866.5|15865.3|15870.5|15869.3|15860.5|15859.3|307
1635844800000|2021-11-02 09:20:00|15866|15864.8|15884.2|15883|15886.7|15885.5|15865.5|15864.3|520
1635845100000|2021-11-02 09:25:00|15883.7|15882.5|15876.7|15875.5|15884.7|15883.5|15874.7|15873.5|370
1635845400000|2021-11-02 09:30:00|15877.2|15876|15868.7|15867.5|15881.7|15880.5|15867.7|15866.5|290
1635845700000|2021-11-02 09:35:00|15869.2|15868|15861.7|15860.5|15872.7|15871.5|15861.7|15860.5|328
1635846000000|2021-11-02 09:40:00|15861.2|15860|15869.7|15868.5|15869.7|15868.5|15857.7|15856.5|348
1635846300000|2021-11-02 09:45:00|15869.2|15868|15870.7|15869.5|15873.7|15872.5|15866.2|15865|266
1635846600000|2021-11-02 09:50:00|15870.2|15869|15869.7|15868.5|15873.7|15872.5|15865.2|15864|240
1635846900000|2021-11-02 09:55:00|15869.2|15868|15877.2|15876|15879.7|15878.5|15867.7|15866.5|504
1635847200000|2021-11-02 10:00:00|15877.7|15876.5|15876.2|15875|15880.7|15879.5|15872.7|15871.5|387
1635847500000|2021-11-02 10:05:00|15875.7|15874.5|15862.7|15861.5|15876.7|15875.5|15862.7|15861.5|341
1635847800000|2021-11-02 10:10:00|15863.2|15862|15874.7|15873.5|15874.7|15873.5|15861.7|15860.5|376
1635848100000|2021-11-02 10:15:00|15874.2|15873|15876.7|15875.5|15878.7|15877.5|15871.7|15870.5|226
1635848400000|2021-11-02 10:20:00|15876.2|15875|15876.7|15875.5|15878.7|15877.5|15871.7|15870.5|268
1635848700000|2021-11-02 10:25:00|15876.2|15875|15877.7|15876.5|15880.7|15879.5|15873.7|15872.5|318
1635849000000|2021-11-02 10:30:00|15878.7|15877.5|15884.7|15883.5|15886.7|15885.5|15878.7|15877.5|384
1635849300000|2021-11-02 10:35:00|15885.2|15884|15879.7|15878.5|15886.7|15885.5|15877.7|15876.5|316
1635849600000|2021-11-02 10:40:00|15878.7|15877.5|15884.2|15883|15887.7|15886.5|15878.7|15877.5|270
1635849900000|2021-11-02 10:45:00|15883.7|15882.5|15882.7|15881.5|15885.7|15884.5|15879.7|15878.5|255
1635850200000|2021-11-02 10:50:00|15881.7|15880.5|15885.2|15884|15887.7|15886.5|15878.7|15877.5|189
1635850500000|2021-11-02 10:55:00|15885.7|15884.5|15887.2|15886|15889.7|15888.5|15884.7|15883.5|329
1635850800000|2021-11-02 11:00:00|15886.7|15885.5|15883.7|15882.5|15889.7|15888.5|15883.2|15882|422
1635851100000|2021-11-02 11:05:00|15883.2|15882|15875.2|15874|15883.2|15882|15871.7|15870.5|548
1635851400000|2021-11-02 11:10:00|15875.7|15874.5|15880.2|15879|15882.2|15881|15874.7|15873.5|262
1635851700000|2021-11-02 11:15:00|15879.7|15878.5|15883.7|15882.5|15885.2|15884|15876.7|15875.5|304
1635852000000|2021-11-02 11:20:00|15884.2|15883|15885.2|15884|15887.2|15886|15881.2|15880|235
1635852300000|2021-11-02 11:25:00|15884.7|15883.5|15885.2|15884|15886.7|15885.5|15881.7|15880.5|181
1635852600000|2021-11-02 11:30:00|15884.7|15883.5|15895.7|15894.5|15895.7|15894.5|15884.7|15883.5|486
1635852900000|2021-11-02 11:35:00|15896.7|15895.5|15900.2|15899|15908.7|15907.5|15894.7|15893.5|788
1635853200000|2021-11-02 11:40:00|15899.7|15898.5|15896.7|15895.5|15903.7|15902.5|15896.7|15895.5|493
1635853500000|2021-11-02 11:45:00|15896.2|15895|15891.2|15890|15898.7|15897.5|15889.7|15888.5|331
1635853800000|2021-11-02 11:50:00|15890.7|15889.5|15893.7|15892.5|15893.7|15892.5|15886.7|15885.5|162
1635854100000|2021-11-02 11:55:00|15894.2|15893|15893.7|15892.5|15895.7|15894.5|15886.7|15885.5|217
1635854400000|2021-11-02 12:00:00|15892.7|15891.5|15901.2|15900|15901.2|15900|15892.7|15891.5|316
1635854700000|2021-11-02 12:05:00|15901.7|15900.5|15901.7|15900.5|15902.7|15901.5|15896.7|15895.5|284
1635855000000|2021-11-02 12:10:00|15902.2|15901|15909.7|15908.5|15911.7|15910.5|15900.7|15899.5|538
1635855300000|2021-11-02 12:15:00|15910.2|15909|15903.7|15902.5|15911.2|15910|15900.2|15899|349
1635855600000|2021-11-02 12:20:00|15903.2|15902|15908.7|15907.5|15909.7|15908.5|15902.7|15901.5|311
1635855900000|2021-11-02 12:25:00|15908.2|15907|15911.2|15910|15914.7|15913.5|15907.7|15906.5|375
1635856200000|2021-11-02 12:30:00|15910.7|15909.5|15908.7|15907.5|15912.7|15911.5|15905.7|15904.5|243
1635856500000|2021-11-02 12:35:00|15909.2|15908|15911.2|15910|15917.7|15916.5|15908.7|15907.5|521
1635856800000|2021-11-02 12:40:00|15910.7|15909.5|15913.2|15912|15913.7|15912.5|15909.7|15908.5|220
1635857100000|2021-11-02 12:45:00|15911.7|15910.5|15907.7|15906.5|15913.2|15912|15905.7|15904.5|217
1635857400000|2021-11-02 12:50:00|15908.2|15907|15914.7|15913.5|15916.7|15915.5|15908.2|15907|264
1635857700000|2021-11-02 12:55:00|15915.2|15914|15914.7|15913.5|15918.7|15917.5|15910.7|15909.5|263
1635858000000|2021-11-02 13:00:00|15915.2|15914|15913.7|15912.5|15920.7|15919.5|15913.7|15912.5|287
1635858300000|2021-11-02 13:05:00|15913.2|15912|15906.2|15905|15916.2|15915|15905.2|15904|530
1635858600000|2021-11-02 13:10:00|15906.7|15905.5|15911.2|15910|15911.7|15910.5|15902.7|15901.5|331
1635858900000|2021-11-02 13:15:00|15911.7|15910.5|15907.2|15906|15912.7|15911.5|15904.7|15903.5|177
1635859200000|2021-11-02 13:20:00|15906.7|15905.5|15905.7|15904.5|15913.2|15912|15904.2|15903|228
1635859500000|2021-11-02 13:25:00|15905.2|15904|15912.2|15911|15912.7|15911.5|15900.7|15899.5|405
1635859800000|2021-11-02 13:30:00|15912.7|15911.5|15916.7|15915.5|15921.2|15920|15908.7|15907.5|604
1635860100000|2021-11-02 13:35:00|15916.2|15915|15932.2|15931|15933.7|15932.5|15915.2|15914|1021
1635860400000|2021-11-02 13:40:00|15931.7|15930.5|15923.7|15922.5|15931.7|15930.5|15918.7|15917.5|583
1635860700000|2021-11-02 13:45:00|15923.2|15922|15932.7|15931.5|15933.7|15932.5|15921.7|15920.5|496
1635861000000|2021-11-02 13:50:00|15932.2|15931|15954.2|15953|15955.7|15954.5|15929.7|15928.5|1298
1635861300000|2021-11-02 13:55:00|15953.7|15952.5|15958.7|15957.5|15963.7|15962.5|15945.7|15944.5|1000
1635861600000|2021-11-02 14:00:00|15958.2|15957|15956.7|15955.5|15960.2|15959|15952.7|15951.5|552
1635861900000|2021-11-02 14:05:00|15957.2|15956|15950.7|15949.5|15957.7|15956.5|15948.7|15947.5|691
1635862200000|2021-11-02 14:10:00|15950.2|15949|15939.7|15938.5|15953.7|15952.5|15934.7|15933.5|724
1635862500000|2021-11-02 14:15:00|15940.2|15939|15938.7|15937.5|15944.7|15943.5|15937.7|15936.5|570
1635862800000|2021-11-02 14:20:00|15939.2|15938|15936.7|15935.5|15939.7|15938.5|15932.7|15931.5|418
1635863100000|2021-11-02 14:25:00|15937.2|15936|15938.7|15937.5|15940.7|15939.5|15932.7|15931.5|454
1635863400000|2021-11-02 14:30:00|15938.2|15937|15939.7|15938.5|15944.2|15943|15937.2|15936|444
1635863700000|2021-11-02 14:35:00|15940.2|15939|15940.7|15939.5|15941.7|15940.5|15934.7|15933.5|349
1635864000000|2021-11-02 14:40:00|15939.7|15938.5|15933.7|15932.5|15939.7|15938.5|15933.7|15932.5|312
1635864300000|2021-11-02 14:45:00|15934.2|15933|15929.7|15928.5|15934.7|15933.5|15927.7|15926.5|514
1635864600000|2021-11-02 14:50:00|15929.2|15928|15925.2|15924|15929.7|15928.5|15922.7|15921.5|359
1635864900000|2021-11-02 14:55:00|15925.7|15924.5|15929.7|15928.5|15929.7|15928.5|15924.7|15923.5|408
1635865200000|2021-11-02 15:00:00|15929.2|15928|15930.7|15929.5|15934.7|15933.5|15927.2|15926|514
1635865500000|2021-11-02 15:05:00|15930.2|15929|15937.7|15936.5|15939.7|15938.5|15928.7|15927.5|401
1635865800000|2021-11-02 15:10:00|15938.2|15937|15944.7|15943.5|15944.7|15943.5|15937.7|15936.5|393
1635866100000|2021-11-02 15:15:00|15944.2|15943|15938.7|15937.5|15944.2|15943|15938.7|15937.5|391
1635866400000|2021-11-02 15:20:00|15938.2|15937|15935.7|15934.5|15938.7|15937.5|15930.2|15929|343
1635866700000|2021-11-02 15:25:00|15935.2|15934|15942.7|15941.5|15943.7|15942.5|15933.7|15932.5|525
1635867000000|2021-11-02 15:30:00|15942.2|15941|15947.7|15946.5|15948.7|15947.5|15938.7|15937.5|335
1635867300000|2021-11-02 15:35:00|15948.2|15947|15952.2|15951|15953.2|15952|15945.7|15944.5|466
1635867600000|2021-11-02 15:40:00|15952.7|15951.5|15952.7|15951.5|15952.7|15951.5|15946.7|15945.5|257
1635867900000|2021-11-02 15:45:00|15953.2|15952|15949.7|15948.5|15954.7|15953.5|15949.7|15948.5|341
1635868200000|2021-11-02 15:50:00|15950.2|15949|15940.7|15939.5|15950.7|15949.5|15939.7|15938.5|447
1635868500000|2021-11-02 15:55:00|15940.2|15939|15938.7|15937.5|15943.7|15942.5|15936.7|15935.5|393
1635868800000|2021-11-02 16:00:00|15939.2|15938|15940.7|15939.5|15944.7|15943.5|15938.2|15937|361
1635869100000|2021-11-02 16:05:00|15941.7|15940.5|15935.7|15934.5|15944.7|15943.5|15934.7|15933.5|405
1635869400000|2021-11-02 16:10:00|15936.7|15935.5|15939.7|15938.5|15940.2|15939|15933.7|15932.5|505
1635869700000|2021-11-02 16:15:00|15939.2|15938|15942.7|15941.5|15944.7|15943.5|15937.7|15936.5|392
1635870000000|2021-11-02 16:20:00|15943.2|15942|15945.7|15944.5|15946.7|15945.5|15942.2|15941|423
1635870300000|2021-11-02 16:25:00|15946.2|15945|15954.7|15953.5|15955.7|15954.5|15942.2|15941|989
1635870600000|2021-11-02 16:30:00|15953.7|15952.5|15954.1|15952.1|15957.1|15955.1|15947.6|15945.6|1275
1635870900000|2021-11-02 16:35:00|15954.6|15952.6|15960.1|15958.1|15960.1|15958.1|15953.1|15951.1|732
1635871200000|2021-11-02 16:40:00|15960.6|15958.6|15958.1|15956.1|15961.1|15959.1|15956.1|15954.1|285
1635871500000|2021-11-02 16:45:00|15957.6|15955.6|15961.1|15959.1|15961.1|15959.1|15957.1|15955.1|241
1635871800000|2021-11-02 16:50:00|15961.6|15959.6|15960.1|15958.1|15963.1|15961.1|15960.1|15958.1|178
1635872100000|2021-11-02 16:55:00|15960.6|15958.6|15961.1|15959.1|15963.1|15961.1|15960.1|15958.1|171
1635872400000|2021-11-02 17:00:00|15960.6|15958.6|15959.6|15957.6|15963.1|15961.1|15959.1|15957.1|208
1635872700000|2021-11-02 17:05:00|15960.1|15958.1|15959.6|15957.6|15961.1|15959.1|15958.1|15956.1|153
1635873000000|2021-11-02 17:10:00|15960.1|15958.1|15960.1|15958.1|15962.6|15960.6|15960.1|15958.1|112
1635873300000|2021-11-02 17:15:00|15960.6|15958.6|15960.1|15958.1|15961.1|15959.1|15959.1|15957.1|55
1635873600000|2021-11-02 17:20:00|15960.6|15958.6|15960.1|15958.1|15962.1|15960.1|15959.1|15957.1|48
1635873900000|2021-11-02 17:25:00|15959.6|15957.6|15956.1|15954.1|15959.6|15957.6|15955.6|15953.6|74
1635874200000|2021-11-02 17:30:00|15955.6|15953.6|15953.6|15951.6|15957.1|15955.1|15953.1|15951.1|136
1635874500000|2021-11-02 17:35:00|15954.1|15952.1|15954.1|15952.1|15955.1|15953.1|15951.1|15949.1|162
1635874800000|2021-11-02 17:40:00|15954.6|15952.6|15957.1|15955.1|15957.1|15955.1|15954.1|15952.1|86
1635875100000|2021-11-02 17:45:00|15956.6|15954.6|15955.1|15953.1|15956.6|15954.6|15954.1|15952.1|54
1635875400000|2021-11-02 17:50:00|15955.6|15953.6|15955.1|15953.1|15956.1|15954.1|15955.1|15953.1|44
1635875700000|2021-11-02 17:55:00|15955.6|15953.6|15954.1|15952.1|15956.1|15954.1|15953.1|15951.1|96
1635876000000|2021-11-02 18:00:00|15953.1|15951.1|15952.6|15950.6|15955.1|15953.1|15950.1|15948.1|101
1635876300000|2021-11-02 18:05:00|15952.1|15950.1|15949.1|15947.1|15953.1|15951.1|15948.1|15946.1|63
1635876600000|2021-11-02 18:10:00|15949.6|15947.6|15948.1|15946.1|15950.1|15948.1|15946.1|15944.1|117
1635876900000|2021-11-02 18:15:00|15947.6|15945.6|15950.6|15948.6|15951.1|15949.1|15945.1|15943.1|136
1635877200000|2021-11-02 18:20:00|15950.1|15948.1|15947.1|15945.1|15951.1|15949.1|15947.1|15945.1|52
1635877500000|2021-11-02 18:25:00|15947.6|15945.6|15947.6|15945.6|15949.1|15947.1|15946.1|15944.1|58
1635877800000|2021-11-02 18:30:00|15948.1|15946.1|15947.1|15945.1|15948.1|15946.1|15945.1|15943.1|66
1635878100000|2021-11-02 18:35:00|15946.6|15944.6|15949.1|15947.1|15950.1|15948.1|15946.1|15944.1|55
1635878400000|2021-11-02 18:40:00|15949.6|15947.6|15953.1|15951.1|15953.1|15951.1|15949.1|15947.1|88
1635878700000|2021-11-02 18:45:00|15952.6|15950.6|15953.1|15951.1|15955.1|15953.1|15952.1|15950.1|93
1635879000000|2021-11-02 18:50:00|15953.6|15951.6|15954.1|15952.1|15955.1|15953.1|15953.1|15951.1|77
1635879300000|2021-11-02 18:55:00|15954.6|15952.6|15954.1|15952.1|15955.6|15953.6|15953.1|15951.1|64
1635879600000|2021-11-02 19:00:00|15954.6|15952.6|15956.1|15954.1|15957.1|15955.1|15954.1|15952.1|70
1635879900000|2021-11-02 19:05:00|15956.6|15954.6|15955.6|15953.6|15957.1|15955.1|15954.1|15952.1|52
1635880200000|2021-11-02 19:10:00|15956.1|15954.1|15953.1|15951.1|15956.1|15954.1|15953.1|15951.1|55
1635880500000|2021-11-02 19:15:00|15953.6|15951.6|15953.1|15951.1|15954.6|15952.6|15952.1|15950.1|64
1635880800000|2021-11-02 19:20:00|15952.6|15950.6|15953.1|15951.1|15954.1|15952.1|15952.1|15950.1|55
1635881100000|2021-11-02 19:25:00|15952.6|15950.6|15955.1|15953.1|15955.1|15953.1|15952.1|15950.1|53
1635881400000|2021-11-02 19:30:00|15954.6|15952.6|15955.1|15953.1|15955.1|15953.1|15952.1|15950.1|80
1635881700000|2021-11-02 19:35:00|15954.6|15952.6|15950.1|15948.1|15955.1|15953.1|15950.1|15948.1|124
1635882000000|2021-11-02 19:40:00|15950.6|15948.6|15956.1|15954.1|15956.1|15954.1|15950.1|15948.1|129
1635882300000|2021-11-02 19:45:00|15956.6|15954.6|15956.1|15954.1|15959.1|15957.1|15955.1|15953.1|106
1635882600000|2021-11-02 19:50:00|15955.6|15953.6|15949.1|15947.1|15956.1|15954.1|15947.1|15945.1|154
1635882900000|2021-11-02 19:55:00|15949.6|15947.6|15954.1|15952.1|15954.1|15952.1|15947.1|15945.1|230
1635883200000|2021-11-02 20:00:00|15953.6|15951.6|15952.1|15950.1|15954.1|15952.1|15949.1|15947.1|93
1635883500000|2021-11-02 20:05:00|15951.6|15949.6|15952.1|15950.1|15953.1|15951.1|15951.1|15949.1|21
1635883800000|2021-11-02 20:10:00|15951.6|15949.6|15955.1|15953.1|15955.1|15953.1|15951.6|15949.6|26
1635884100000|2021-11-02 20:15:00|15955.6|15953.6|15950.6|15948.6|15956.1|15954.1|15950.1|15948.1|93
1635884400000|2021-11-02 20:20:00|15951.1|15949.1|15952.6|15950.6|15953.1|15951.1|15949.6|15947.6|42
1635884700000|2021-11-02 20:25:00|15953.1|15951.1|15954.1|15952.1|15956.1|15954.1|15953.1|15951.1|49
1635885000000|2021-11-02 20:30:00|15953.1|15951.1|15959.1|15957.1|15959.1|15957.1|15953.1|15951.1|101
1635885300000|2021-11-02 20:35:00|15958.6|15956.6|15961.1|15959.1|15961.1|15959.1|15958.6|15956.6|41
1635885600000|2021-11-02 20:40:00|15960.6|15958.6|15963.1|15961.1|15963.1|15961.1|15960.6|15958.6|83
1635885900000|2021-11-02 20:45:00|15962.6|15960.6|15960.6|15958.6|15962.6|15960.6|15959.1|15957.1|99
1635886200000|2021-11-02 20:50:00|15961.1|15959.1|15956.6|15954.6|15961.1|15959.1|15954.6|15952.6|183
1635886500000|2021-11-02 20:55:00|15956.1|15954.1|15959.6|15957.6|15961.1|15959.1|15956.1|15954.1|173
1635886800000|2021-11-02 21:00:00|15962.6|15958.2|15962.9|15957.9|15963.2|15958.2|15962.4|15957.4|21
1635887100000|2021-11-02 21:05:00|15962.8|15957.8|15962.4|15957.4|15963.5|15958.5|15962.4|15957.4|0
1635887400000|2021-11-02 21:10:00|15962.6|15957.6|15962.5|15957.5|15962.6|15957.6|15962.3|15957.3|0
1635887700000|2021-11-02 21:15:00|15962.4|15957.4|15962.6|15957.6|15962.6|15957.6|15962.4|15957.4|0
1635888000000|2021-11-02 21:20:00|15962.7|15957.7|15962.6|15957.6|15963|15958|15962.5|15957.5|0
1635888300000|2021-11-02 21:25:00|15962.3|15957.3|15962.3|15957.3|15962.9|15957.9|15962.3|15957.3|0
1635888600000|2021-11-02 21:30:00|15962.2|15957.2|15963|15958|15964.2|15959.2|15962.2|15957.2|0
1635888900000|2021-11-02 21:35:00|15962.9|15957.9|15962.4|15957.4|15962.9|15957.9|15962.3|15957.3|0
1635889200000|2021-11-02 21:40:00|15962.3|15957.3|15961.5|15956.5|15962.3|15957.3|15961.4|15956.4|0
1635889500000|2021-11-02 21:45:00|15961.4|15956.4|15960.7|15955.7|15961.4|15956.4|15960.3|15955.3|0
1635889800000|2021-11-02 21:50:00|15960.8|15955.8|15962|15957|15962|15957|15960.5|15955.5|0
1635890100000|2021-11-02 21:55:00|15961.9|15956.9|15961.5|15956.5|15961.9|15956.9|15960.7|15955.7|0
1635890400000|2021-11-02 22:00:00|15962.4|15957.4|15958.5|15953.5|15963.3|15958.3|15957.7|15952.7|0
1635890700000|2021-11-02 22:05:00|15959.4|15954.4|15955.8|15950.8|15959.4|15954.4|15955|15950|0
1635891000000|2021-11-02 22:10:00|15956.3|15951.3|15956.6|15951.6|15959|15954|15955.8|15950.8|0
1635891300000|2021-11-02 22:15:00|15955.8|15950.8|15955.9|15950.9|15956.7|15951.7|15955.7|15950.7|0
1635891600000|2021-11-02 22:20:00|15956.3|15951.3|15956.6|15951.6|15956.7|15951.7|15954.9|15949.9|0
1635891900000|2021-11-02 22:25:00|15955.8|15950.8|15955.9|15950.9|15955.9|15950.9|15955|15950|0
1635892200000|2021-11-02 22:30:00|15955.4|15950.4|15956.1|15951.1|15956.9|15951.9|15955|15950|0
1635892500000|2021-11-02 22:35:00|15956.5|15951.5|15957.8|15952.8|15957.8|15952.8|15956.1|15951.1|0
1635892800000|2021-11-02 22:40:00|15958.7|15953.7|15960.4|15955.4|15960.4|15955.4|15956.9|15951.9|0
1635893100000|2021-11-02 22:45:00|15961.3|15956.3|15961.2|15956.2|15962.1|15957.1|15961.2|15956.2|0
1635893400000|2021-11-02 22:50:00|15960.4|15955.4|15956.2|15951.2|15960.4|15955.4|15954.2|15949.2|0
1635893700000|2021-11-02 22:55:00|15955.3|15950.3|15955.2|15950.2|15956.9|15951.9|15954.5|15949.5|0
1635894000000|2021-11-02 23:00:00|15956|15951|15958.6|15953.6|15958.7|15953.7|15956|15951|0
1635894300000|2021-11-02 23:05:00|15957.7|15952.7|15956.8|15951.8|15959.4|15954.4|15956.8|15951.8|0
1635894600000|2021-11-02 23:10:00|15956.3|15951.3|15956|15951|15957.7|15952.7|15955|15950|0
1635894900000|2021-11-02 23:15:00|15955.1|15950.1|15955.6|15950.6|15956.9|15951.9|15955.1|15950.1|0
1635895200000|2021-11-02 23:20:00|15956|15951|15955.2|15950.2|15956.1|15951.1|15954.3|15949.3|0
1635895500000|2021-11-02 23:25:00|15954.3|15949.3|15958.7|15953.7|15959.6|15954.6|15954.3|15949.3|0
1635895800000|2021-11-02 23:30:00|15957.8|15952.8|15957.8|15952.8|15958.7|15953.7|15956.9|15951.9|0
1635896100000|2021-11-02 23:35:00|15958.2|15953.2|15957.8|15952.8|15958.7|15953.7|15957|15952|0
1635896400000|2021-11-02 23:40:00|15957|15952|15955.8|15950.8|15957|15952|15954.4|15949.4|0
1635896700000|2021-11-02 23:45:00|15955.9|15950.9|15955.9|15950.9|15956.8|15951.8|15955|15950|0
1635897000000|2021-11-02 23:50:00|15955|15950|15955|15950|15955.9|15950.9|15954.2|15949.2|0
1635897300000|2021-11-02 23:55:00|15954.5|15949.5|15954.5|15949.5|15954.6|15949.6|15952.9|15947.9|0
1635897600000|2021-11-03 00:00:00|15953.6|15948.6|15951.9|15946.9|15954.5|15949.5|15951|15946|0
1635897900000|2021-11-03 00:05:00|15952.8|15947.8|15949.2|15944.2|15953.6|15948.6|15949.2|15944.2|0
1635898200000|2021-11-03 00:10:00|15949.6|15944.6|15951.8|15946.8|15952.6|15947.6|15949.2|15944.2|0
1635898500000|2021-11-03 00:15:00|15952.6|15947.6|15943.1|15939.1|15952.6|15947.6|15936.1|15932.1|132
1635898800000|2021-11-03 00:20:00|15942.6|15938.6|15941.6|15937.6|15946.6|15942.6|15941.1|15937.1|23
1635899100000|2021-11-03 00:25:00|15941.1|15937.1|15942.6|15938.6|15943.1|15939.1|15940.1|15936.1|9
1635899400000|2021-11-03 00:30:00|15943.1|15939.1|15945.6|15941.6|15947.1|15943.1|15943.1|15939.1|14
1635899700000|2021-11-03 00:35:00|15945.1|15941.1|15951.6|15947.6|15953.1|15949.1|15944.1|15940.1|56
1635900000000|2021-11-03 00:40:00|15951.1|15947.1|15950.6|15946.6|15952.1|15948.1|15950.1|15946.1|14
1635900300000|2021-11-03 00:45:00|15950.1|15946.1|15950.6|15946.6|15951.1|15947.1|15949.1|15945.1|11
1635900600000|2021-11-03 00:50:00|15951.1|15947.1|15955.1|15951.1|15955.6|15951.6|15951.1|15947.1|14
1635900900000|2021-11-03 00:55:00|15954.6|15950.6|15955.6|15951.6|15955.6|15951.6|15954.1|15950.1|7
1635901200000|2021-11-03 01:00:00|15955.1|15951.1|15962.6|15958.6|15963.6|15959.6|15954.1|15950.1|33
1635901500000|2021-11-03 01:05:00|15962.1|15958.1|15960.6|15956.6|15962.6|15958.6|15960.6|15956.6|11
1635901800000|2021-11-03 01:10:00|15961.1|15957.1|15967.6|15963.6|15968.1|15964.1|15961.1|15957.1|24
1635902100000|2021-11-03 01:15:00|15968.1|15964.1|15970.6|15966.6|15971.1|15967.1|15966.1|15962.1|17
1635902400000|2021-11-03 01:20:00|15970.1|15966.1|15970.1|15966.1|15971.1|15967.1|15967.6|15963.6|23
1635902700000|2021-11-03 01:25:00|15970.6|15966.6|15974.1|15970.1|15975.1|15971.1|15970.6|15966.6|35
1635903000000|2021-11-03 01:30:00|15974.6|15970.6|15973.1|15969.1|15975.6|15971.6|15972.6|15968.6|14
1635903300000|2021-11-03 01:35:00|15975.1|15971.1|15981.6|15977.6|15984.1|15980.1|15975.1|15971.1|48
1635903600000|2021-11-03 01:40:00|15980.6|15976.6|15978.1|15974.1|15982.1|15978.1|15978.1|15974.1|13
1635903900000|2021-11-03 01:45:00|15977.6|15973.6|15968.1|15964.1|15978.1|15974.1|15968.1|15964.1|17
1635904200000|2021-11-03 01:50:00|15968.6|15964.6|15971.1|15967.1|15972.6|15968.6|15965.6|15961.6|36
1635904500000|2021-11-03 01:55:00|15972.1|15968.1|15964.6|15960.6|15972.6|15968.6|15964.1|15960.1|10
1635904800000|2021-11-03 02:00:00|15964.1|15960.1|15959.6|15955.6|15964.1|15960.1|15956.1|15952.1|43
1635905100000|2021-11-03 02:05:00|15960.1|15956.1|15954.6|15950.6|15960.1|15956.1|15954.6|15950.6|24
1635905400000|2021-11-03 02:10:00|15954.1|15950.1|15957.1|15953.1|15957.6|15953.6|15954.1|15950.1|4
1635905700000|2021-11-03 02:15:00|15956.6|15952.6|15953.1|15949.1|15957.6|15953.6|15951.6|15947.6|41
1635906000000|2021-11-03 02:20:00|15952.6|15948.6|15959.6|15955.6|15960.1|15956.1|15951.1|15947.1|21
1635906300000|2021-11-03 02:25:00|15960.1|15956.1|15958.6|15954.6|15960.6|15956.6|15957.1|15953.1|9
1635906600000|2021-11-03 02:30:00|15958.1|15954.1|15953.6|15949.6|15960.6|15956.6|15953.1|15949.1|35
1635906900000|2021-11-03 02:35:00|15953.1|15949.1|15953.6|15949.6|15955.1|15951.1|15951.6|15947.6|14
1635907200000|2021-11-03 02:40:00|15954.1|15950.1|15954.6|15950.6|15955.1|15951.1|15951.6|15947.6|7
1635907500000|2021-11-03 02:45:00|15955.1|15951.1|15956.1|15952.1|15956.6|15952.6|15954.1|15950.1|14
1635907800000|2021-11-03 02:50:00|15956.6|15952.6|15956.6|15952.6|15958.1|15954.1|15956.1|15952.1|2
1635908100000|2021-11-03 02:55:00|15957.1|15953.1|15952.6|15948.6|15957.6|15953.6|15951.1|15947.1|5
1635908400000|2021-11-03 03:00:00|15952.1|15948.1|15953.1|15949.1|15953.6|15949.6|15952.1|15948.1|3
1635908700000|2021-11-03 03:05:00|15952.6|15948.6|15954.1|15950.1|15954.6|15950.6|15952.1|15948.1|0
1635909000000|2021-11-03 03:10:00|15953.6|15949.6|15951.6|15947.6|15953.6|15949.6|15951.1|15947.1|10
1635909300000|2021-11-03 03:15:00|15952.1|15948.1|15951.6|15947.6|15952.6|15948.6|15951.1|15947.1|0
1635909600000|2021-11-03 03:20:00|||||||||1
1635909900000|2021-11-03 03:25:00|15952.1|15948.1|15951.6|15947.6|15952.6|15948.6|15951.1|15947.1|3
1635910200000|2021-11-03 03:30:00|15951.1|15947.1|15951.6|15947.6|15951.6|15947.6|15951.1|15947.1|1
1635910500000|2021-11-03 03:35:00|15951.1|15947.1|15949.1|15945.1|15951.1|15947.1|15948.6|15944.6|14
1635910800000|2021-11-03 03:40:00|15948.6|15944.6|15950.6|15946.6|15950.6|15946.6|15948.6|15944.6|12
1635911100000|2021-11-03 03:45:00|15950.1|15946.1|15948.1|15944.1|15950.6|15946.6|15948.1|15944.1|0
1635911400000|2021-11-03 03:50:00|15948.6|15944.6|15947.1|15943.1|15949.1|15945.1|15946.6|15942.6|4
1635911700000|2021-11-03 03:55:00|15947.6|15943.6|15949.1|15945.1|15949.1|15945.1|15947.6|15943.6|1
1635912000000|2021-11-03 04:00:00|15949.6|15945.6|15949.6|15945.6|15950.6|15946.6|15949.6|15945.6|3
1635912300000|2021-11-03 04:05:00|15950.1|15946.1|15950.6|15946.6|15950.6|15946.6|15950.1|15946.1|2
1635912600000|2021-11-03 04:10:00|15951.1|15947.1|15949.6|15945.6|15951.1|15947.1|15949.1|15945.1|9
1635912900000|2021-11-03 04:15:00|15950.1|15946.1|15948.6|15944.6|15951.1|15947.1|15948.6|15944.6|9
1635913200000|2021-11-03 04:20:00|15948.1|15944.1|15949.6|15945.6|15949.6|15945.6|15948.1|15944.1|5
1635913500000|2021-11-03 04:25:00|15949.1|15945.1|15946.1|15942.1|15949.1|15945.1|15946.1|15942.1|34
1635913800000|2021-11-03 04:30:00|15946.6|15942.6|15946.6|15942.6|15947.1|15943.1|15946.1|15942.1|6
1635914100000|2021-11-03 04:35:00|15946.1|15942.1|15943.6|15939.6|15946.6|15942.6|15943.6|15939.6|12
1635914400000|2021-11-03 04:40:00|15944.1|15940.1|15944.1|15940.1|15944.6|15940.6|15943.6|15939.6|5
1635914700000|2021-11-03 04:45:00|15944.6|15940.6|15945.1|15941.1|15945.6|15941.6|15944.1|15940.1|16
1635915000000|2021-11-03 04:50:00|15945.6|15941.6|15944.6|15940.6|15945.6|15941.6|15943.6|15939.6|20
1635915300000|2021-11-03 04:55:00|15945.1|15941.1|15945.1|15941.1|15945.1|15941.1|15944.1|15940.1|4
1635915600000|2021-11-03 05:00:00|15945.6|15941.6|15949.6|15945.6|15950.1|15946.1|15945.1|15941.1|33
1635915900000|2021-11-03 05:05:00|15949.1|15945.1|15941.1|15937.1|15949.1|15945.1|15941.1|15937.1|25
1635916200000|2021-11-03 05:10:00|15939.6|15935.6|15939.6|15935.6|15940.6|15936.6|15939.6|15935.6|19
1635916500000|2021-11-03 05:15:00|15940.1|15936.1|15942.1|15938.1|15942.1|15938.1|15939.6|15935.6|20
1635916800000|2021-11-03 05:20:00|15942.6|15938.6|15944.6|15940.6|15945.6|15941.6|15942.1|15938.1|10
1635917100000|2021-11-03 05:25:00|15945.1|15941.1|15946.1|15942.1|15947.1|15943.1|15944.1|15940.1|8
1635917400000|2021-11-03 05:30:00|15945.1|15941.1|15944.1|15940.1|15946.6|15942.6|15944.1|15940.1|15
1635917700000|2021-11-03 05:35:00|15943.6|15939.6|15942.6|15938.6|15943.6|15939.6|15942.1|15938.1|14
1635918000000|2021-11-03 05:40:00|15943.1|15939.1|15942.6|15938.6|15945.1|15941.1|15942.6|15938.6|3
1635918300000|2021-11-03 05:45:00|15943.1|15939.1|15940.6|15936.6|15943.1|15939.1|15940.6|15936.6|7
1635918600000|2021-11-03 05:50:00|15941.6|15937.6|15941.1|15937.1|15941.6|15937.6|15940.6|15936.6|12
1635918900000|2021-11-03 05:55:00|15942.1|15938.1|15944.1|15940.1|15944.6|15940.6|15940.6|15936.6|19
1635919200000|2021-11-03 06:00:00|15944.6|15940.6|15944.6|15940.6|15945.6|15941.6|15943.1|15939.1|2
1635919500000|2021-11-03 06:05:00|15945.1|15941.1|15943.1|15939.1|15945.1|15941.1|15942.1|15938.1|8
1635919800000|2021-11-03 06:10:00|15943.6|15939.6|15948.6|15944.6|15948.6|15944.6|15943.6|15939.6|14
1635920100000|2021-11-03 06:15:00|15949.1|15945.1|15955.1|15951.1|15955.1|15951.1|15949.1|15945.1|48
1635920400000|2021-11-03 06:20:00|15954.6|15950.6|15953.6|15949.6|15956.1|15952.1|15950.1|15946.1|66
1635920700000|2021-11-03 06:25:00|15954.1|15950.1|15958.1|15954.1|15961.1|15957.1|15954.1|15950.1|64
1635921000000|2021-11-03 06:30:00|15958.6|15954.6|15951.6|15947.6|15959.1|15955.1|15951.6|15947.6|42
1635921300000|2021-11-03 06:35:00|15951.1|15947.1|15946.1|15942.1|15955.1|15951.1|15945.6|15941.6|108
1635921600000|2021-11-03 06:40:00|15945.6|15941.6|15943.1|15939.1|15945.6|15941.6|15942.1|15938.1|41
1635921900000|2021-11-03 06:45:00|15943.6|15939.6|15941.6|15937.6|15944.6|15940.6|15940.1|15936.1|27
1635922200000|2021-11-03 06:50:00|15942.6|15938.6|15946.6|15942.6|15946.6|15942.6|15942.6|15938.6|22
1635922500000|2021-11-03 06:55:00|15946.1|15942.1|15949.1|15945.1|15949.1|15945.1|15943.1|15939.1|50
1635922800000|2021-11-03 07:00:00|15948.1|15946.1|15946.1|15944.1|15951.1|15949.1|15941.1|15939.1|338
1635923100000|2021-11-03 07:05:00|15946.6|15944.6|15940.1|15938.1|15949.1|15947.1|15937.6|15935.6|324
1635923400000|2021-11-03 07:10:00|15942.1|15940.1|15933.1|15931.1|15943.1|15941.1|15931.6|15929.6|257
1635923700000|2021-11-03 07:15:00|15933.6|15931.6|15934.1|15932.1|15935.6|15933.6|15930.6|15928.6|175
1635924000000|2021-11-03 07:20:00|15934.6|15932.6|15939.1|15937.1|15940.1|15938.1|15932.1|15930.1|142
1635924300000|2021-11-03 07:25:00|15938.6|15936.6|15935.1|15933.1|15939.6|15937.6|15933.1|15931.1|106
1635924600000|2021-11-03 07:30:00|15936.1|15934.1|15934.1|15932.1|15937.1|15935.1|15933.1|15931.1|114
1635924900000|2021-11-03 07:35:00|15933.6|15931.6|15928.1|15926.1|15937.1|15935.1|15928.1|15926.1|137
1635925200000|2021-11-03 07:40:00|15929.1|15927.1|15929.1|15927.1|15932.1|15930.1|15927.1|15925.1|184
1635925500000|2021-11-03 07:45:00|15929.6|15927.6|15932.6|15930.6|15934.1|15932.1|15926.1|15924.1|172
1635925800000|2021-11-03 07:50:00|15933.1|15931.1|15946.6|15944.6|15950.6|15948.6|15933.1|15931.1|432
1635926100000|2021-11-03 07:55:00|15947.1|15945.1|15948.6|15946.6|15954.6|15952.6|15942.1|15940.1|334
1635926400000|2021-11-03 08:00:00|15948.2|15947|15946.2|15945|15967.7|15966.5|15939.7|15938.5|2283
1635926700000|2021-11-03 08:05:00|15946.7|15945.5|15956.2|15955|15957.7|15956.5|15938.7|15937.5|1148
1635927000000|2021-11-03 08:10:00|15956.7|15955.5|15944.3|15943.1|15956.7|15955.5|15942.7|15941.5|703
1635927300000|2021-11-03 08:15:00|15944.8|15943.6|15949.3|15948.1|15949.8|15948.6|15936.8|15935.6|607
1635927600000|2021-11-03 08:20:00|15949.8|15948.6|15958.8|15957.6|15965.8|15964.6|15944.8|15943.6|604
1635927900000|2021-11-03 08:25:00|15958.3|15957.1|15957.3|15956.1|15961.8|15960.6|15951.8|15950.6|556
1635928200000|2021-11-03 08:30:00|15956.8|15955.6|15948.3|15947.1|15957.8|15956.6|15945.8|15944.6|406
1635928500000|2021-11-03 08:35:00|15947.8|15946.6|15945.3|15944.1|15948.8|15947.6|15941.8|15940.6|353
1635928800000|2021-11-03 08:40:00|15944.8|15943.6|15945.3|15944.1|15947.3|15946.1|15942.8|15941.6|255
1635929100000|2021-11-03 08:45:00|15944.8|15943.6|15934.3|15933.1|15946.8|15945.6|15933.8|15932.6|451
1635929400000|2021-11-03 08:50:00|15934.8|15933.6|15932.8|15931.6|15939.8|15938.6|15931.3|15930.1|364
1635929700000|2021-11-03 08:55:00|15933.3|15932.1|15944.3|15943.1|15948.3|15947.1|15931.3|15930.1|562
1635930000000|2021-11-03 09:00:00|15943.8|15942.6|15941.8|15940.6|15944.8|15943.6|15936.8|15935.6|320
1635930300000|2021-11-03 09:05:00|15942.3|15941.1|15943.3|15942.1|15943.8|15942.6|15937.8|15936.6|258
1635930600000|2021-11-03 09:10:00|15943.8|15942.6|15949.8|15948.6|15952.8|15951.6|15942.8|15941.6|451
1635930900000|2021-11-03 09:15:00|15950.3|15949.1|15944.8|15943.6|15953.3|15952.1|15943.8|15942.6|375
1635931200000|2021-11-03 09:20:00|15945.8|15944.6|15941.8|15940.6|15947.8|15946.6|15939.3|15938.1|320
1635931500000|2021-11-03 09:25:00|15941.3|15940.1|15938.8|15937.6|15944.8|15943.6|15937.8|15936.6|169
1635931800000|2021-11-03 09:30:00|15939.3|15938.1|15945.8|15944.6|15946.3|15945.1|15937.8|15936.6|284
1635932100000|2021-11-03 09:35:00|15946.3|15945.1|15944.3|15943.1|15947.8|15946.6|15941.3|15940.1|243
1635932400000|2021-11-03 09:40:00|15944.8|15943.6|15944.3|15943.1|15948.8|15947.6|15943.3|15942.1|309
1635932700000|2021-11-03 09:45:00|15944.8|15943.6|15940.3|15939.1|15948.3|15947.1|15939.8|15938.6|228
1635933000000|2021-11-03 09:50:00|15939.8|15938.6|15944.3|15943.1|15944.8|15943.6|15939.8|15938.6|132
1635933300000|2021-11-03 09:55:00|15943.8|15942.6|15948.8|15947.6|15950.8|15949.6|15942.8|15941.6|307
1635933600000|2021-11-03 10:00:00|15948.3|15947.1|15959.8|15958.6|15962.8|15961.6|15947.8|15946.6|499
1635933900000|2021-11-03 10:05:00|15960.3|15959.1|15949.3|15948.1|15961.8|15960.6|15946.3|15945.1|564
1635934200000|2021-11-03 10:10:00|15949.8|15948.6|15948.8|15947.6|15957.8|15956.6|15947.3|15946.1|381
1635934500000|2021-11-03 10:15:00|15948.3|15947.1|15947.8|15946.6|15954.3|15953.1|15946.8|15945.6|321
1635934800000|2021-11-03 10:20:00|15948.8|15947.6|15947.8|15946.6|15949.8|15948.6|15944.8|15943.6|300
1635935100000|2021-11-03 10:25:00|15948.3|15947.1|15949.8|15948.6|15952.8|15951.6|15948.3|15947.1|201
1635935400000|2021-11-03 10:30:00|15949.3|15948.1|15948.3|15947.1|15951.8|15950.6|15943.3|15942.1|225
1635935700000|2021-11-03 10:35:00|15947.8|15946.6|15948.3|15947.1|15948.8|15947.6|15943.8|15942.6|129
1635936000000|2021-11-03 10:40:00|15947.8|15946.6|15948.8|15947.6|15950.8|15949.6|15945.8|15944.6|376
1635936300000|2021-11-03 10:45:00|15948.3|15947.1|15947.8|15946.6|15952.8|15951.6|15946.3|15945.1|191
1635936600000|2021-11-03 10:50:00|15948.3|15947.1|15946.8|15945.6|15950.8|15949.6|15945.8|15944.6|152
1635936900000|2021-11-03 10:55:00|15946.3|15945.1|15950.3|15949.1|15952.3|15951.1|15945.3|15944.1|169
1635937200000|2021-11-03 11:00:00|15950.8|15949.6|15947.3|15946.1|15951.8|15950.6|15945.3|15944.1|138
1635937500000|2021-11-03 11:05:00|15946.8|15945.6|15945.3|15944.1|15947.8|15946.6|15942.3|15941.1|222
1635937800000|2021-11-03 11:10:00|15944.8|15943.6|15952.8|15951.6|15952.8|15951.6|15944.8|15943.6|201
1635938100000|2021-11-03 11:15:00|15953.3|15952.1|15952.8|15951.6|15954.8|15953.6|15949.8|15948.6|201
1635938400000|2021-11-03 11:20:00|15953.3|15952.1|15955.8|15954.6|15956.8|15955.6|15951.8|15950.6|218
1635938700000|2021-11-03 11:25:00|15954.8|15953.6|15957.8|15956.6|15957.8|15956.6|15952.8|15951.6|201
1635939000000|2021-11-03 11:30:00|15958.3|15957.1|15958.3|15957.1|15959.3|15958.1|15955.8|15954.6|259
1635939300000|2021-11-03 11:35:00|15957.8|15956.6|15964.3|15963.1|15964.8|15963.6|15957.8|15956.6|264
1635939600000|2021-11-03 11:40:00|15964.8|15963.6|15968.8|15967.6|15971.8|15970.6|15962.8|15961.6|365
1635939900000|2021-11-03 11:45:00|15969.3|15968.1|15971.8|15970.6|15973.3|15972.1|15968.8|15967.6|347
1635940200000|2021-11-03 11:50:00|15971.3|15970.1|15969.3|15968.1|15974.3|15973.1|15968.8|15967.6|235
1635940500000|2021-11-03 11:55:00|15968.8|15967.6|15965.8|15964.6|15971.3|15970.1|15964.8|15963.6|278
1635940800000|2021-11-03 12:00:00|15966.3|15965.1|15970.8|15969.6|15971.8|15970.6|15964.8|15963.6|193
1635941100000|2021-11-03 12:05:00|15970.3|15969.1|15960.8|15959.6|15970.3|15969.1|15959.8|15958.6|281
1635941400000|2021-11-03 12:10:00|15961.3|15960.1|15960.3|15959.1|15962.8|15961.6|15959.8|15958.6|147
1635941700000|2021-11-03 12:15:00|15960.8|15959.6|15960.8|15959.6|15966.8|15965.6|15958.8|15957.6|303
1635942000000|2021-11-03 12:20:00|15961.8|15960.6|15955.8|15954.6|15961.8|15960.6|15953.8|15952.6|262
1635942300000|2021-11-03 12:25:00|15955.3|15954.1|15951.8|15950.6|15956.8|15955.6|15950.8|15949.6|211
1635942600000|2021-11-03 12:30:00|15952.3|15951.1|15944.8|15943.6|15952.8|15951.6|15943.8|15942.6|316
1635942900000|2021-11-03 12:35:00|15944.3|15943.1|15945.8|15944.6|15947.8|15946.6|15939.8|15938.6|407
1635943200000|2021-11-03 12:40:00|15945.5|15944.3|15942.5|15941.3|15948.5|15947.3|15940.5|15939.3|240
1635943500000|2021-11-03 12:45:00|15942|15940.8|15946|15944.8|15947|15945.8|15939.5|15938.3|259
1635943800000|2021-11-03 12:50:00|15945.5|15944.3|15941.5|15940.3|15948.5|15947.3|15941.5|15940.3|170
1635944100000|2021-11-03 12:55:00|15941|15939.8|15942.5|15941.3|15944.5|15943.3|15940.5|15939.3|158
1635944400000|2021-11-03 13:00:00|15943|15941.8|15942.5|15941.3|15945.5|15944.3|15937.5|15936.3|169
1635944700000|2021-11-03 13:05:00|15943|15941.8|15949.5|15948.3|15950.5|15949.3|15942|15940.8|276
1635945000000|2021-11-03 13:10:00|15950|15948.8|15954.5|15953.3|15957.5|15956.3|15947.5|15946.3|229
1635945300000|2021-11-03 13:15:00|15955|15953.8|15951.5|15950.3|15955.5|15954.3|15947.5|15946.3|406
1635945600000|2021-11-03 13:20:00|15952|15950.8|15946|15944.8|15953.5|15952.3|15944.5|15943.3|182
1635945900000|2021-11-03 13:25:00|15946.5|15945.3|15950.5|15949.3|15955.5|15954.3|15945.5|15944.3|266
1635946200000|2021-11-03 13:30:00|15951|15949.8|15941.5|15940.3|15951|15949.8|15938|15936.8|677
1635946500000|2021-11-03 13:35:00|15942|15940.8|15937.5|15936.3|15942.5|15941.3|15930.5|15929.3|568
1635946800000|2021-11-03 13:40:00|15936.5|15935.3|15939.5|15938.3|15939.5|15938.3|15934.5|15933.3|378
1635947100000|2021-11-03 13:45:00|15940|15938.8|15941|15939.8|15945|15943.8|15939|15937.8|301
1635947400000|2021-11-03 13:50:00|15941.5|15940.3|15943.5|15942.3|15945.5|15944.3|15937.5|15936.3|300
1635947700000|2021-11-03 13:55:00|15944|15942.8|15941|15939.8|15947.5|15946.3|15938.5|15937.3|322
1635948000000|2021-11-03 14:00:00|15942|15940.8|15932.5|15931.3|15944|15942.8|15931|15929.8|458
1635948300000|2021-11-03 14:05:00|15932|15930.8|15931.5|15930.3|15937.5|15936.3|15929.5|15928.3|481
1635948600000|2021-11-03 14:10:00|15932|15930.8|15940.5|15939.3|15943.5|15942.3|15932|15930.8|354
1635948900000|2021-11-03 14:15:00|15941|15939.8|15943.5|15942.3|15946.5|15945.3|15939|15937.8|394
1635949200000|2021-11-03 14:20:00|15944|15942.8|15941.5|15940.3|15945.5|15944.3|15939.5|15938.3|236
1635949500000|2021-11-03 14:25:00|15941|15939.8|15939.5|15938.3|15943.5|15942.3|15939.5|15938.3|224
1635949800000|2021-11-03 14:30:00|15938.5|15937.3|15938.5|15937.3|15941.5|15940.3|15937.5|15936.3|206
1635950100000|2021-11-03 14:35:00|15939|15937.8|15945|15943.8|15945|15943.8|15934.5|15933.3|298
1635950400000|2021-11-03 14:40:00|15944.5|15943.3|15949.5|15948.3|15949.5|15948.3|15944|15942.8|274
1635950700000|2021-11-03 14:45:00|15950|15948.8|15952.5|15951.3|15953.5|15952.3|15947.5|15946.3|316
1635951000000|2021-11-03 14:50:00|15953.5|15952.3|15953|15951.8|15955.5|15954.3|15949.5|15948.3|350
1635951300000|2021-11-03 14:55:00|15953.5|15952.3|15953.5|15952.3|15954.5|15953.3|15949.5|15948.3|178
1635951600000|2021-11-03 15:00:00|15953|15951.8|15950|15948.8|15953.5|15952.3|15946.5|15945.3|329
1635951900000|2021-11-03 15:05:00|15949.5|15948.3|15933|15931.8|15950|15948.8|15931.5|15930.3|521
1635952200000|2021-11-03 15:10:00|15933.5|15932.3|15938.5|15937.3|15940.5|15939.3|15928.5|15927.3|551
1635952500000|2021-11-03 15:15:00|15938|15936.8|15936.5|15935.3|15941.5|15940.3|15936.5|15935.3|231
1635952800000|2021-11-03 15:20:00|15937|15935.8|15927.5|15926.3|15939|15937.8|15927.5|15926.3|558
1635953100000|2021-11-03 15:25:00|15928|15926.8|15924|15922.8|15931.5|15930.3|15924|15922.8|356
1635953400000|2021-11-03 15:30:00|15923.5|15922.3|15930|15928.8|15933|15931.8|15921.5|15920.3|440
1635953700000|2021-11-03 15:35:00|15930.5|15929.3|15932.5|15931.3|15934.5|15933.3|15929.5|15928.3|212
1635954000000|2021-11-03 15:40:00|15932|15930.8|15936.5|15935.3|15937.5|15936.3|15925.5|15924.3|316
1635954300000|2021-11-03 15:45:00|15937|15935.8|15939.5|15938.3|15940|15938.8|15935.5|15934.3|223
1635954600000|2021-11-03 15:50:00|15940|15938.8|15942.5|15941.3|15943.5|15942.3|15938.5|15937.3|209
1635954900000|2021-11-03 15:55:00|15943|15941.8|15950|15948.8|15951|15949.8|15942.5|15941.3|451
1635955200000|2021-11-03 16:00:00|15950.5|15949.3|15949.5|15948.3|15953.5|15952.3|15947.5|15946.3|389
1635955500000|2021-11-03 16:05:00|15950.5|15949.3|15956.5|15955.3|15958.5|15957.3|15948.5|15947.3|647
1635955800000|2021-11-03 16:10:00|15957|15955.8|15958.5|15957.3|15959.5|15958.3|15952.5|15951.3|380
1635956100000|2021-11-03 16:15:00|15958|15956.8|15954.5|15953.3|15959.5|15958.3|15951.5|15950.3|429
1635956400000|2021-11-03 16:20:00|15955|15953.8|15957.5|15956.3|15958.5|15957.3|15953.5|15952.3|484
1635956700000|2021-11-03 16:25:00|15957|15955.8|15959.5|15958.3|15960|15958.8|15952.5|15951.3|686
1635957000000|2021-11-03 16:30:00|15959.9|15957.9|15961.9|15959.9|15963.9|15961.9|15954.9|15952.9|1028
1635957300000|2021-11-03 16:35:00|15962.4|15960.4|15963.9|15961.9|15965.9|15963.9|15958.9|15956.9|674
1635957600000|2021-11-03 16:40:00|15964.4|15962.4|15961.9|15959.9|15965.9|15963.9|15958.9|15956.9|406
1635957900000|2021-11-03 16:45:00|15961.4|15959.4|15959.4|15957.4|15961.9|15959.9|15958.9|15956.9|143
1635958200000|2021-11-03 16:50:00|15959.9|15957.9|15959.9|15957.9|15960.9|15958.9|15958.9|15956.9|98
1635958500000|2021-11-03 16:55:00|15960.4|15958.4|15957.9|15955.9|15960.9|15958.9|15956.9|15954.9|204
1635958800000|2021-11-03 17:00:00|15958.4|15956.4|15958.9|15956.9|15959.4|15957.4|15955.9|15953.9|159
1635959100000|2021-11-03 17:05:00|15958.4|15956.4|15960.9|15958.9|15960.9|15958.9|15957.9|15955.9|72
1635959400000|2021-11-03 17:10:00|15959.9|15957.9|15957.9|15955.9|15959.9|15957.9|15956.9|15954.9|84
1635959700000|2021-11-03 17:15:00|15958.4|15956.4|15957.9|15955.9|15958.9|15956.9|15953.9|15951.9|174
1635960000000|2021-11-03 17:20:00|15956.9|15954.9|15956.9|15954.9|15958.9|15956.9|15956.4|15954.4|59
1635960300000|2021-11-03 17:25:00|15957.4|15955.4|15957.9|15955.9|15958.9|15956.9|15956.9|15954.9|119
1635960600000|2021-11-03 17:30:00|15957.4|15955.4|15956.8|15954.8|15958.9|15956.9|15954.8|15952.8|105
1635960900000|2021-11-03 17:35:00|15957.3|15955.3|15956.8|15954.8|15957.8|15955.8|15954.8|15952.8|30
1635961200000|2021-11-03 17:40:00|15956.3|15954.3|15959.8|15957.8|15959.8|15957.8|15955.8|15953.8|91
1635961500000|2021-11-03 17:45:00|15959.3|15957.3|15954.8|15952.8|15959.3|15957.3|15952.8|15950.8|139
1635961800000|2021-11-03 17:50:00|15954.3|15952.3|15956.3|15954.3|15956.3|15954.3|15953.3|15951.3|35
1635962100000|2021-11-03 17:55:00|15955.8|15953.8|15948.8|15946.8|15956.8|15954.8|15947.3|15945.3|125
1635962400000|2021-11-03 18:00:00|15948.3|15946.3|15975.8|15973.8|15980.8|15978.8|15947.8|15945.8|844
1635962700000|2021-11-03 18:05:00|15976.3|15974.3|15968.3|15966.3|15978.8|15976.8|15964.8|15962.8|235
1635963000000|2021-11-03 18:10:00|15967.8|15965.8|15964.8|15962.8|15969.8|15967.8|15961.8|15959.8|238
1635963300000|2021-11-03 18:15:00|15965.3|15963.3|15974.3|15972.3|15974.8|15972.8|15962.8|15960.8|129
1635963600000|2021-11-03 18:20:00|15974.8|15972.8|15977.8|15975.8|15978.8|15976.8|15971.8|15969.8|185
1635963900000|2021-11-03 18:25:00|15978.3|15976.3|15973.3|15971.3|15978.8|15976.8|15970.8|15968.8|154
1635964200000|2021-11-03 18:30:00|15973.8|15971.8|15975.8|15973.8|15977.8|15975.8|15970.8|15968.8|231
1635964500000|2021-11-03 18:35:00|15976.3|15974.3|15976.8|15974.8|15980.8|15978.8|15972.3|15970.3|266
1635964800000|2021-11-03 18:40:00|15976.3|15974.3|15981.3|15979.3|15982.8|15980.8|15974.3|15972.3|348
1635965100000|2021-11-03 18:45:00|15981.8|15979.8|15999.8|15997.8|15999.8|15997.8|15980.8|15978.8|525
1635965400000|2021-11-03 18:50:00|16000.8|15998.8|16002.8|16000.8|16006.8|16004.8|15998.8|15996.8|539
1635965700000|2021-11-03 18:55:00|16002.3|16000.3|16003.8|16001.8|16005.8|16003.8|16001.8|15999.8|154
1635966000000|2021-11-03 19:00:00|16004.8|16002.8|16008.8|16006.8|16011.8|16009.8|16003.3|16001.3|271
1635966300000|2021-11-03 19:05:00|16008.3|16006.3|16010.8|16008.8|16013.8|16011.8|16006.8|16004.8|382
1635966600000|2021-11-03 19:10:00|16010.3|16008.3|16015.8|16013.8|16017.8|16015.8|16010.3|16008.3|180
1635966900000|2021-11-03 19:15:00|16015.3|16013.3|16016.8|16014.8|16019.8|16017.8|16014.8|16012.8|213
1635967200000|2021-11-03 19:20:00|16017.8|16015.8|16018.8|16016.8|16018.8|16016.8|16012.8|16010.8|191
1635967500000|2021-11-03 19:25:00|16018.3|16016.3|16021.8|16019.8|16021.8|16019.8|16013.8|16011.8|135
1635967800000|2021-11-03 19:30:00|16022.3|16020.3|16023.3|16021.3|16026.8|16024.8|16020.3|16018.3|119
1635968100000|2021-11-03 19:35:00|16022.8|16020.8|16021.8|16019.8|16024.3|16022.3|16017.8|16015.8|134
1635968400000|2021-11-03 19:40:00|16021.3|16019.3|16026.3|16024.3|16026.8|16024.8|16020.8|16018.8|167
1635968700000|2021-11-03 19:45:00|16026.8|16024.8|16027.3|16025.3|16029.3|16027.3|16025.8|16023.8|274
1635969000000|2021-11-03 19:50:00|16027.8|16025.8|16022.8|16020.8|16027.8|16025.8|16018.8|16016.8|215
1635969300000|2021-11-03 19:55:00|16022.3|16020.3|16027.8|16025.8|16028.3|16026.3|16020.8|16018.8|276
1635969600000|2021-11-03 20:00:00|16027.3|16025.3|16022.3|16020.3|16027.8|16025.8|16021.8|16019.8|83
1635969900000|2021-11-03 20:05:00|16022.8|16020.8|16024.3|16022.3|16025.8|16023.8|16022.3|16020.3|29
1635970200000|2021-11-03 20:10:00|16024.8|16022.8|16025.3|16023.3|16026.8|16024.8|16024.8|16022.8|32
1635970500000|2021-11-03 20:15:00|16025.8|16023.8|16027.8|16025.8|16028.8|16026.8|16025.8|16023.8|35
1635970800000|2021-11-03 20:20:00|16027.3|16025.3|16030.3|16028.3|16030.8|16028.8|16026.8|16024.8|78
1635971100000|2021-11-03 20:25:00|16030.8|16028.8|16027.8|16025.8|16030.8|16028.8|16026.3|16024.3|69
1635971400000|2021-11-03 20:30:00|16027.3|16025.3|16028.8|16026.8|16029.8|16027.8|16024.8|16022.8|80
1635971700000|2021-11-03 20:35:00|16028.3|16026.3|16030.3|16028.3|16032.3|16030.3|16027.8|16025.8|89
1635972000000|2021-11-03 20:40:00|16030.8|16028.8|16028.3|16026.3|16032.8|16030.8|16028.3|16026.3|40
1635972300000|2021-11-03 20:45:00|16028.8|16026.8|16028.3|16026.3|16028.8|16026.8|16024.8|16022.8|105
1635972600000|2021-11-03 20:50:00|16028.8|16026.8|16024.8|16022.8|16030.8|16028.8|16024.8|16022.8|136
1635972900000|2021-11-03 20:55:00|16024.3|16022.3|16031.8|16029.8|16031.8|16029.8|16021.8|16019.8|188
1635973200000|2021-11-03 21:00:00|16033.6|16028.6|16033.4|16028.4|16035.3|16030.3|16033.4|16028.4|10
1635973500000|2021-11-03 21:05:00|16033.6|16028.6|16036.4|16031.4|16036.5|16031.5|16033.6|16028.6|0
1635973800000|2021-11-03 21:10:00|16035.5|16030.5|16035.8|16030.8|16036.2|16031.2|16035.3|16030.3|0
1635974100000|2021-11-03 21:15:00|16035.7|16030.7|16035|16030|16035.7|16030.7|16034.8|16029.8|0
1635974400000|2021-11-03 21:20:00|16035.1|16030.1|16035.9|16030.9|16035.9|16030.9|16034.5|16029.5|0
1635974700000|2021-11-03 21:25:00|16036.6|16031.6|16035.6|16030.6|16036.6|16031.6|16035.6|16030.6|0
1635975000000|2021-11-03 21:30:00|16035.5|16030.5|16035.6|16030.6|16035.9|16030.9|16035.5|16030.5|0
1635975300000|2021-11-03 21:35:00|16035.7|16030.7|16036.6|16031.6|16036.6|16031.6|16035.6|16030.6|0
1635975600000|2021-11-03 21:40:00|16037.2|16032.2|16038.2|16033.2|16039.3|16034.3|16037.2|16032.2|0
1635975900000|2021-11-03 21:45:00|16038.5|16033.5|16041.4|16036.4|16041.8|16036.8|16038.5|16033.5|0
1635976200000|2021-11-03 21:50:00|16041.3|16036.3|16041.5|16036.5|16041.5|16036.5|16041.1|16036.1|0
1635976500000|2021-11-03 21:55:00|16041.6|16036.6|16041.7|16036.7|16042.1|16037.1|16041.1|16036.1|0
1635976800000|2021-11-03 22:00:00|16041.6|16036.6|16043|16038|16044.7|16039.7|16039.3|16034.3|0
1635977100000|2021-11-03 22:05:00|16043.8|16038.8|16047.1|16042.1|16047.9|16042.9|16043.3|16038.3|0
1635977400000|2021-11-03 22:10:00|16048|16043|16047.1|16042.1|16054|16049|16045.8|16040.8|0
1635977700000|2021-11-03 22:15:00|16048|16043|16047.7|16042.7|16050.2|16045.2|16047|16042|0
1635978000000|2021-11-03 22:20:00|16048.1|16043.1|16045.8|16040.8|16048.6|16043.6|16045.8|16040.8|0
1635978300000|2021-11-03 22:25:00|16045.7|16040.7|16043.7|16038.7|16046.6|16041.6|16043.7|16038.7|0
1635978600000|2021-11-03 22:30:00|16043.8|16038.8|16045.7|16040.7|16047.6|16042.6|16043.8|16038.8|0
1635978900000|2021-11-03 22:35:00|16044.8|16039.8|16043.1|16038.1|16045.7|16040.7|16043.1|16038.1|0
1635979200000|2021-11-03 22:40:00|16043|16038|16046.3|16041.3|16046.3|16041.3|16043|16038|0
1635979500000|2021-11-03 22:45:00|16046.2|16041.2|16049.8|16044.8|16049.8|16044.8|16046.2|16041.2|0
1635979800000|2021-11-03 22:50:00|16049|16044|16049.1|16044.1|16049.8|16044.8|16047.4|16042.4|0
1635980100000|2021-11-03 22:55:00|16049.3|16044.3|16048.3|16043.3|16050|16045|16048.3|16043.3|0
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16052.4|16047.4|16056.1|16051.1|16048.8|16043.8|0
1635980700000|2021-11-03 23:05:00|16051.5|16046.5|16067.6|16062.6|16068.3|16063.3|16051.5|16046.5|0
1635981000000|2021-11-03 23:10:00|16066.8|16061.8|16058.1|16053.1|16067.6|16062.6|16056.4|16051.4|0
1635981300000|2021-11-03 23:15:00|16057.3|16052.3|16059.7|16054.7|16060.6|16055.6|16056.4|16051.4|0
1635981600000|2021-11-03 23:20:00|16059.6|16054.6|16058.1|16053.1|16061.4|16056.4|16056.6|16051.6|0
1635981900000|2021-11-03 23:25:00|16057.3|16052.3|16059|16054|16060.9|16055.9|16057.1|16052.1|0
1635982200000|2021-11-03 23:30:00|16059.5|16054.5|16058.2|16053.2|16060.1|16055.1|16055|16050|0
1635982500000|2021-11-03 23:35:00|16058.6|16053.6|16058.5|16053.5|16059|16054|16056.1|16051.1|0
1635982800000|2021-11-03 23:40:00|16056.8|16051.8|16057.6|16052.6|16059.2|16054.2|16056.6|16051.6|0
1635983100000|2021-11-03 23:45:00|16058|16053|16063.2|16058.2|16064.1|16059.1|16058|16053|0
1635983400000|2021-11-03 23:50:00|16063.3|16058.3|16062.9|16057.9|16065|16060|16061|16056|0
1635983700000|2021-11-03 23:55:00|16062|16057|16064.3|16059.3|16066.2|16061.2|16061.1|16056.1|0
1635984000000|2021-11-04 00:00:00|16063.4|16058.4|16055.6|16050.6|16063.4|16058.4|16054.7|16049.7|0
1635984300000|2021-11-04 00:05:00|16056.5|16051.5|16052.4|16047.4|16057.3|16052.3|16051.5|16046.5|0
1635984600000|2021-11-04 00:10:00|16051.4|16046.4|16044.8|16039.8|16052.2|16047.2|16044.8|16039.8|0
1635984900000|2021-11-04 00:15:00|16043.9|16038.9|16038.8|16034.8|16047.8|16042.8|16037.3|16033.3|100
1635985200000|2021-11-04 00:20:00|16039.3|16035.3|16040.3|16036.3|16040.8|16036.8|16038.3|16034.3|8
1635985500000|2021-11-04 00:25:00|16039.3|16035.3|16038.3|16034.3|16041.8|16037.8|16037.8|16033.8|11
1635985800000|2021-11-04 00:30:00|16037.8|16033.8|16037.3|16033.3|16038.8|16034.8|16037.3|16033.3|6
1635986100000|2021-11-04 00:35:00|16036.8|16032.8|16030.3|16026.3|16037.3|16033.3|16029.8|16025.8|21
1635986400000|2021-11-04 00:40:00|16030.8|16026.8|16031.8|16027.8|16032.3|16028.3|16027.8|16023.8|20
1635986700000|2021-11-04 00:45:00|16031.3|16027.3|16033.3|16029.3|16034.8|16030.8|16028.8|16024.8|15
1635987000000|2021-11-04 00:50:00|16033.8|16029.8|16034.3|16030.3|16035.8|16031.8|16033.8|16029.8|7
1635987300000|2021-11-04 00:55:00|16034.8|16030.8|16031.3|16027.3|16034.8|16030.8|16030.8|16026.8|13
1635987600000|2021-11-04 01:00:00|16032.3|16028.3|16028.8|16024.8|16032.3|16028.3|16027.3|16023.3|22
1635987900000|2021-11-04 01:05:00|16028.3|16024.3|16029.3|16025.3|16030.3|16026.3|16028.3|16024.3|4
1635988200000|2021-11-04 01:10:00|16028.8|16024.8|16029.8|16025.8|16030.8|16026.8|16027.3|16023.3|13
1635988500000|2021-11-04 01:15:00|16030.3|16026.3|16029.8|16025.8|16030.8|16026.8|16027.3|16023.3|9
1635988800000|2021-11-04 01:20:00|16029.3|16025.3|16029.8|16025.8|16029.8|16025.8|16025.8|16021.8|19
1635989100000|2021-11-04 01:25:00|16029.3|16025.3|16030.3|16026.3|16031.8|16027.8|16028.8|16024.8|8
1635989400000|2021-11-04 01:30:00|16030.8|16026.8|16027.3|16023.3|16030.8|16026.8|16023.3|16019.3|46
1635989700000|2021-11-04 01:35:00|16026.8|16022.8|16025.3|16021.3|16029.8|16025.8|16023.8|16019.8|21
1635990000000|2021-11-04 01:40:00|16024.8|16020.8|16024.8|16020.8|16025.8|16021.8|16021.8|16017.8|9
1635990300000|2021-11-04 01:45:00|16025.3|16021.3|16022.8|16018.8|16027.8|16023.8|16021.3|16017.3|17
1635990600000|2021-11-04 01:50:00|16023.3|16019.3|16019.8|16015.8|16024.3|16020.3|16019.8|16015.8|11
1635990900000|2021-11-04 01:55:00|16020.3|16016.3|16019.3|16015.3|16021.8|16017.8|16017.8|16013.8|28
1635991200000|2021-11-04 02:00:00|16018.8|16014.8|16022.3|16018.3|16022.8|16018.8|16018.3|16014.3|21
1635991500000|2021-11-04 02:05:00|16021.8|16017.8|16023.3|16019.3|16024.3|16020.3|16021.3|16017.3|2
1635991800000|2021-11-04 02:10:00|16022.8|16018.8|16024.8|16020.8|16024.8|16020.8|16021.8|16017.8|5
1635992100000|2021-11-04 02:15:00|16025.3|16021.3|16024.3|16020.3|16025.8|16021.8|16021.8|16017.8|10
1635992400000|2021-11-04 02:20:00|16024.8|16020.8|16026.3|16022.3|16026.8|16022.8|16023.8|16019.8|20
1635992700000|2021-11-04 02:25:00|16025.8|16021.8|16024.8|16020.8|16026.8|16022.8|16024.8|16020.8|1
1635993000000|2021-11-04 02:30:00|16025.3|16021.3|16025.8|16021.8|16025.8|16021.8|16023.8|16019.8|12
1635993300000|2021-11-04 02:35:00|16025.3|16021.3|16026.3|16022.3|16026.8|16022.8|16024.8|16020.8|22
1635993600000|2021-11-04 02:40:00|16026.8|16022.8|16028.3|16024.3|16029.8|16025.8|16025.8|16021.8|27
1635993900000|2021-11-04 02:45:00|16028.8|16024.8|16028.3|16024.3|16028.8|16024.8|16028.3|16024.3|2
1635994200000|2021-11-04 02:50:00|16028.8|16024.8|16029.8|16025.8|16029.8|16025.8|16028.3|16024.3|1
1635994500000|2021-11-04 02:55:00|16029.3|16025.3|16028.8|16024.8|16029.3|16025.3|16026.8|16022.8|6
1635994800000|2021-11-04 03:00:00|16028.3|16024.3|16028.3|16024.3|16029.3|16025.3|16026.8|16022.8|14
1635995100000|2021-11-04 03:05:00|16028.8|16024.8|16028.3|16024.3|16028.8|16024.8|16028.3|16024.3|1
1635995400000|2021-11-04 03:10:00|16028.8|16024.8|16028.3|16024.3|16029.8|16025.8|16028.3|16024.3|11
1635995700000|2021-11-04 03:15:00|16028.8|16024.8|16029.8|16025.8|16030.8|16026.8|16028.8|16024.8|11
1635996000000|2021-11-04 03:20:00|16029.3|16025.3|16028.3|16024.3|16031.3|16027.3|16027.3|16023.3|27
1635996300000|2021-11-04 03:25:00|16028.8|16024.8|16027.3|16023.3|16029.8|16025.8|16026.8|16022.8|18
1635996600000|2021-11-04 03:30:00|16026.3|16022.3|16024.8|16020.8|16027.8|16023.8|16022.8|16018.8|31
1635996900000|2021-11-04 03:35:00|16024.3|16020.3|16026.3|16022.3|16028.3|16024.3|16023.8|16019.8|15
1635997200000|2021-11-04 03:40:00|16025.8|16021.8|16026.3|16022.3|16026.3|16022.3|16024.8|16020.8|1
1635997500000|2021-11-04 03:45:00|16025.8|16021.8|16025.3|16021.3|16026.3|16022.3|16024.8|16020.8|0
1635997800000|2021-11-04 03:50:00|16024.3|16020.3|16023.8|16019.8|16025.3|16021.3|16022.8|16018.8|12
1635998100000|2021-11-04 03:55:00|16024.8|16020.8|16024.3|16020.3|16025.3|16021.3|16023.8|16019.8|9
1635998400000|2021-11-04 04:00:00|16025.8|16021.8|16027.3|16023.3|16028.3|16024.3|16025.8|16021.8|17
1635998700000|2021-11-04 04:05:00|16027.8|16023.8|16026.8|16022.8|16028.3|16024.3|16025.3|16021.3|21
1635999000000|2021-11-04 04:10:00|16026.3|16022.3|16028.3|16024.3|16029.8|16025.8|16026.3|16022.3|5
1635999300000|2021-11-04 04:15:00|16028.8|16024.8|16030.3|16026.3|16030.8|16026.8|16028.8|16024.8|7
1635999600000|2021-11-04 04:20:00|16030.8|16026.8|16030.3|16026.3|16030.8|16026.8|16029.8|16025.8|3
1635999900000|2021-11-04 04:25:00|16030.8|16026.8|16030.3|16026.3|16030.8|16026.8|16030.3|16026.3|3
1636000200000|2021-11-04 04:30:00|16030.8|16026.8|16030.3|16026.3|16032.8|16028.8|16030.3|16026.3|13
1636000500000|2021-11-04 04:35:00|16030.8|16026.8|16031.3|16027.3|16032.3|16028.3|16030.3|16026.3|10
1636000800000|2021-11-04 04:40:00|16031.8|16027.8|16030.3|16026.3|16031.8|16027.8|16030.3|16026.3|6
1636001100000|2021-11-04 04:45:00|16030.8|16026.8|16028.8|16024.8|16030.8|16026.8|16027.8|16023.8|6
1636001400000|2021-11-04 04:50:00|16028.3|16024.3|16028.8|16024.8|16028.8|16024.8|16026.8|16022.8|12
1636001700000|2021-11-04 04:55:00|16029.3|16025.3|16029.8|16025.8|16029.8|16025.8|16027.8|16023.8|22
1636002000000|2021-11-04 05:00:00|16029.3|16025.3|16033.3|16029.3|16033.8|16029.8|16029.3|16025.3|38
1636002300000|2021-11-04 05:05:00|16032.8|16028.8|16031.3|16027.3|16033.3|16029.3|16030.8|16026.8|21
1636002600000|2021-11-04 05:10:00|16030.8|16026.8|16027.8|16023.8|16031.3|16027.3|16027.8|16023.8|29
1636002900000|2021-11-04 05:15:00|16028.3|16024.3|16029.3|16025.3|16030.8|16026.8|16027.8|16023.8|12
1636003200000|2021-11-04 05:20:00|16029.8|16025.8|16031.8|16027.8|16031.8|16027.8|16028.8|16024.8|12
1636003500000|2021-11-04 05:25:00|16032.8|16028.8|16030.3|16026.3|16032.8|16028.8|16030.3|16026.3|15
1636003800000|2021-11-04 05:30:00|16031.3|16027.3|16029.3|16025.3|16031.8|16027.8|16028.8|16024.8|6
1636004100000|2021-11-04 05:35:00|16028.8|16024.8|16026.3|16022.3|16029.3|16025.3|16025.3|16021.3|21
1636004400000|2021-11-04 05:40:00|16025.8|16021.8|16032.3|16028.3|16032.8|16028.8|16025.8|16021.8|47
1636004700000|2021-11-04 05:45:00|16032.8|16028.8|16031.3|16027.3|16033.8|16029.8|16030.8|16026.8|21
1636005000000|2021-11-04 05:50:00|16030.8|16026.8|16027.3|16023.3|16032.8|16028.8|16026.8|16022.8|29
1636005300000|2021-11-04 05:55:00|16027.8|16023.8|16025.8|16021.8|16028.8|16024.8|16024.8|16020.8|47
1636005600000|2021-11-04 06:00:00|16026.3|16022.3|16031.3|16027.3|16032.3|16028.3|16024.3|16020.3|68
1636005900000|2021-11-04 06:05:00|16031.8|16027.8|16039.3|16035.3|16042.3|16038.3|16031.8|16027.8|128
1636006200000|2021-11-04 06:10:00|16039.8|16035.8|16037.3|16033.3|16040.8|16036.8|16032.3|16028.3|58
1636006500000|2021-11-04 06:15:00|16036.8|16032.8|16042.3|16038.3|16042.3|16038.3|16036.3|16032.3|47
1636006800000|2021-11-04 06:20:00|16041.8|16037.8|16043.3|16039.3|16043.8|16039.8|16039.8|16035.8|30
1636007100000|2021-11-04 06:25:00|16042.8|16038.8|16050.8|16046.8|16051.3|16047.3|16042.8|16038.8|79
1636007400000|2021-11-04 06:30:00|16050.3|16046.3|16049.3|16045.3|16051.8|16047.8|16048.8|16044.8|46
1636007700000|2021-11-04 06:35:00|16047.8|16043.8|16051.8|16047.8|16051.8|16047.8|16047.3|16043.3|41
1636008000000|2021-11-04 06:40:00|16052.3|16048.3|16050.3|16046.3|16052.3|16048.3|16049.8|16045.8|43
1636008300000|2021-11-04 06:45:00|16049.8|16045.8|16050.3|16046.3|16051.3|16047.3|16048.8|16044.8|70
1636008600000|2021-11-04 06:50:00|16050.8|16046.8|16058.8|16054.8|16061.8|16057.8|16049.8|16045.8|101
1636008900000|2021-11-04 06:55:00|16058.3|16054.3|16057.3|16053.3|16058.3|16054.3|16050.8|16046.8|75
1636009200000|2021-11-04 07:00:00|16056.3|16054.3|16045.8|16043.8|16056.8|16054.8|16041.3|16039.3|511
1636009500000|2021-11-04 07:05:00|16046.3|16044.3|16042.8|16040.8|16047.8|16045.8|16039.3|16037.3|284
1636009800000|2021-11-04 07:10:00|16043.3|16041.3|16050.3|16048.3|16050.8|16048.8|16042.3|16040.3|143
1636010100000|2021-11-04 07:15:00|16050.8|16048.8|16047.8|16045.8|16050.8|16048.8|16045.3|16043.3|127
1636010400000|2021-11-04 07:20:00|16048.3|16046.3|16039.3|16037.3|16048.3|16046.3|16038.3|16036.3|230
1636010700000|2021-11-04 07:25:00|16039.8|16037.8|16037.8|16035.8|16042.8|16040.8|16036.8|16034.8|217
1636011000000|2021-11-04 07:30:00|16038.3|16036.3|16034.8|16032.8|16039.8|16037.8|16031.8|16029.8|225
1636011300000|2021-11-04 07:35:00|16034.3|16032.3|16038.8|16036.8|16039.8|16037.8|16032.8|16030.8|93
1636011600000|2021-11-04 07:40:00|16039.3|16037.3|16042.3|16040.3|16044.8|16042.8|16037.8|16035.8|172
1636011900000|2021-11-04 07:45:00|16041.8|16039.8|16044.8|16042.8|16044.8|16042.8|16038.3|16036.3|184
1636012200000|2021-11-04 07:50:00|16044.3|16042.3|16054.8|16052.8|16055.8|16053.8|16041.8|16039.8|292
1636012500000|2021-11-04 07:55:00|16053.8|16051.8|16036.3|16034.3|16053.8|16051.8|16032.8|16030.8|387
1636012800000|2021-11-04 08:00:00|16035.9|16034.7|16042.4|16041.2|16045.9|16044.7|16026.9|16025.7|1753
1636013100000|2021-11-04 08:05:00|16041.9|16040.7|16035.4|16034.2|16050.9|16049.7|16030.4|16029.2|1300
1636013400000|2021-11-04 08:10:00|16034.9|16033.7|16040.4|16039.2|16040.4|16039.2|16030.4|16029.2|898
1636013700000|2021-11-04 08:15:00|16041.4|16040.2|16041.4|16040.2|16042.9|16041.7|16032.9|16031.7|578
1636014000000|2021-11-04 08:20:00|16040.9|16039.7|16027.9|16026.7|16044.4|16043.2|16020.9|16019.7|1272
1636014300000|2021-11-04 08:25:00|16028.4|16027.2|15998.4|15997.2|16028.9|16027.7|15997.4|15996.2|1293
1636014600000|2021-11-04 08:30:00|15998.9|15997.7|16003.4|16002.2|16012.4|16011.2|15997.4|15996.2|1104
1636014900000|2021-11-04 08:35:00|16003.9|16002.7|16005.9|16004.7|16011.9|16010.7|15997.4|15996.2|874
1636015200000|2021-11-04 08:40:00|16006.4|16005.2|16005.8|16004.6|16012.8|16011.6|16003.8|16002.6|568
1636015500000|2021-11-04 08:45:00|16005.3|16004.1|16006.3|16005.1|16010.3|16009.1|15998.8|15997.6|460
1636015800000|2021-11-04 08:50:00|16005.8|16004.6|16001.8|16000.6|16007.3|16006.1|15997.3|15996.1|391
1636016100000|2021-11-04 08:55:00|16002.3|16001.1|16000.8|15999.6|16007.3|16006.1|15998.8|15997.6|366
1636016400000|2021-11-04 09:00:00|16001.3|16000.1|16002.8|16001.6|16007.8|16006.6|15997.8|15996.6|325
1636016700000|2021-11-04 09:05:00|16003.3|16002.1|16006.3|16005.1|16009.8|16008.6|16002.8|16001.6|314
1636017000000|2021-11-04 09:10:00|16006.8|16005.6|16013.8|16012.6|16017.3|16016.1|16001.8|16000.6|570
1636017300000|2021-11-04 09:15:00|16014.3|16013.1|16011.3|16010.1|16014.8|16013.6|16007.8|16006.6|255
1636017600000|2021-11-04 09:20:00|16010.8|16009.6|16021.3|16020.1|16021.8|16020.6|16008.8|16007.6|439
1636017900000|2021-11-04 09:25:00|16020.8|16019.6|16024.8|16023.6|16026.8|16025.6|16020.8|16019.6|320
1636018200000|2021-11-04 09:30:00|16025.3|16024.1|16025.8|16024.6|16026.8|16025.6|16015.8|16014.6|338
1636018500000|2021-11-04 09:35:00|16025.3|16024.1|16023.3|16022.1|16028.8|16027.6|16021.8|16020.6|315
1636018800000|2021-11-04 09:40:00|16022.8|16021.6|16017.3|16016.1|16023.3|16022.1|16016.8|16015.6|314
1636019100000|2021-11-04 09:45:00|16017.8|16016.6|16022.3|16021.1|16024.3|16023.1|16017.8|16016.6|332
1636019400000|2021-11-04 09:50:00|16021.8|16020.6|16025.3|16024.1|16027.8|16026.6|16019.8|16018.6|396
1636019700000|2021-11-04 09:55:00|16025.8|16024.6|16025.3|16024.1|16029.3|16028.1|16023.8|16022.6|450
1636020000000|2021-11-04 10:00:00|16024.8|16023.6|16025.3|16024.1|16026.8|16025.6|16021.8|16020.6|405
1636020300000|2021-11-04 10:05:00|16025.8|16024.6|16018.8|16017.6|16027.3|16026.1|16015.8|16014.6|292
1636020600000|2021-11-04 10:10:00|16018.3|16017.1|16024.8|16023.6|16026.8|16025.6|16016.8|16015.6|436
1636020900000|2021-11-04 10:15:00|16025.3|16024.1|16019.8|16018.6|16029.8|16028.6|16019.8|16018.6|247
1636021200000|2021-11-04 10:20:00|16020.3|16019.1|16022.3|16021.1|16024.8|16023.6|16018.3|16017.1|191
1636021500000|2021-11-04 10:25:00|16021.8|16020.6|16029.8|16028.6|16029.8|16028.6|16021.8|16020.6|273
1636021800000|2021-11-04 10:30:00|16029.3|16028.1|16034.8|16033.6|16035.8|16034.6|16025.8|16024.6|406
1636022100000|2021-11-04 10:35:00|16034.3|16033.1|16042.3|16041.1|16043.3|16042.1|16032.8|16031.6|474
1636022400000|2021-11-04 10:40:00|16042.8|16041.6|16040.3|16039.1|16045.8|16044.6|16037.8|16036.6|385
1636022700000|2021-11-04 10:45:00|16039.8|16038.6|16042.8|16041.6|16043.8|16042.6|16038.8|16037.6|230
1636023000000|2021-11-04 10:50:00|16043.3|16042.1|16047.3|16046.1|16049.3|16048.1|16040.8|16039.6|379
1636023300000|2021-11-04 10:55:00|16046.8|16045.6|16050.3|16049.1|16050.8|16049.6|16042.8|16041.6|289
1636023600000|2021-11-04 11:00:00|16049.8|16048.6|16046.8|16045.6|16050.8|16049.6|16043.8|16042.6|336
1636023900000|2021-11-04 11:05:00|16047.3|16046.1|16046.8|16045.6|16047.8|16046.6|16043.8|16042.6|189
1636024200000|2021-11-04 11:10:00|16046.3|16045.1|16044.8|16043.6|16047.8|16046.6|16042.8|16041.6|282
1636024500000|2021-11-04 11:15:00|16045.3|16044.1|16044.8|16043.6|16046.3|16045.1|16042.8|16041.6|180
1636024800000|2021-11-04 11:20:00|16044.3|16043.1|16048.8|16047.6|16049.8|16048.6|16043.8|16042.6|202
1636025100000|2021-11-04 11:25:00|16048.3|16047.1|16045.8|16044.6|16049.8|16048.6|16045.8|16044.6|293
1636025400000|2021-11-04 11:30:00|16046.3|16045.1|16045.8|16044.6|16048.8|16047.6|16043.8|16042.6|263
1636025700000|2021-11-04 11:35:00|16044.8|16043.6|16042.8|16041.6|16044.8|16043.6|16038.8|16037.6|392
1636026000000|2021-11-04 11:40:00|16042.3|16041.1|16042.8|16041.6|16044.8|16043.6|16038.8|16037.6|220
1636026300000|2021-11-04 11:45:00|16041.8|16040.6|16041.3|16040.1|16042.8|16041.6|16040.3|16039.1|133
1636026600000|2021-11-04 11:50:00|16041.8|16040.6|16038.8|16037.6|16044.8|16043.6|16037.8|16036.6|285
1636026900000|2021-11-04 11:55:00|16038.3|16037.1|16035.8|16034.6|16039.8|16038.6|16034.8|16033.6|293
1636027200000|2021-11-04 12:00:00|16034.8|16033.6|16050.8|16049.6|16060.3|16059.1|16034.3|16033.1|963
1636027500000|2021-11-04 12:05:00|16050.3|16049.1|16054.3|16053.1|16055.8|16054.6|16048.8|16047.6|367
1636027800000|2021-11-04 12:10:00|16053.8|16052.6|16057.8|16056.6|16061.3|16060.1|16051.8|16050.6|674
1636028100000|2021-11-04 12:15:00|16058.3|16057.1|16050.3|16049.1|16060.8|16059.6|16049.8|16048.6|254
1636028400000|2021-11-04 12:20:00|16050.8|16049.6|16040.8|16039.6|16051.8|16050.6|16039.8|16038.6|726
1636028700000|2021-11-04 12:25:00|16039.8|16038.6|16042.3|16041.1|16047.8|16046.6|16039.8|16038.6|216
1636029000000|2021-11-04 12:30:00|16041.8|16040.6|16041.8|16040.6|16042.8|16041.6|16036.8|16035.6|258
1636029300000|2021-11-04 12:35:00|16041.3|16040.1|16047.3|16046.1|16048.8|16047.6|16040.8|16039.6|224
1636029600000|2021-11-04 12:40:00|16047.1|16045.9|16041.1|16039.9|16048.6|16047.4|16040.6|16039.4|261
1636029900000|2021-11-04 12:45:00|16041.6|16040.4|16047.6|16046.4|16049.6|16048.4|16040.6|16039.4|219
1636030200000|2021-11-04 12:50:00|16046.6|16045.4|16042.6|16041.4|16050.6|16049.4|16040.6|16039.4|318
1636030500000|2021-11-04 12:55:00|16043.1|16041.9|16038.1|16036.9|16044.6|16043.4|16038.1|16036.9|166
1636030800000|2021-11-04 13:00:00|16038.6|16037.4|16042.6|16041.4|16043.6|16042.4|16037.6|16036.4|219
1636031100000|2021-11-04 13:05:00|16043.1|16041.9|16042.6|16041.4|16048.1|16046.9|16042.1|16040.9|202
1636031400000|2021-11-04 13:10:00|16043.1|16041.9|16041.6|16040.4|16046.6|16045.4|16036.6|16035.4|268
1636031700000|2021-11-04 13:15:00|16042.1|16040.9|16040.6|16039.4|16044.6|16043.4|16036.6|16035.4|217
1636032000000|2021-11-04 13:20:00|16041.1|16039.9|16042.6|16041.4|16045.6|16044.4|16040.6|16039.4|120
1636032300000|2021-11-04 13:25:00|16043.1|16041.9|16039.6|16038.4|16044.1|16042.9|16035.6|16034.4|174
1636032600000|2021-11-04 13:30:00|16040.1|16038.9|16032.1|16030.9|16040.6|16039.4|16030.1|16028.9|406
1636032900000|2021-11-04 13:35:00|16032.6|16031.4|16022.1|16020.9|16032.6|16031.4|16020.1|16018.9|654
1636033200000|2021-11-04 13:40:00|16021.6|16020.4|16029.6|16028.4|16033.6|16032.4|16019.6|16018.4|361
1636033500000|2021-11-04 13:45:00|16029.1|16027.9|16032.6|16031.4|16035.6|16034.4|16026.6|16025.4|270
1636033800000|2021-11-04 13:50:00|16031.6|16030.4|16040.6|16039.4|16040.6|16039.4|16031.6|16030.4|376
1636034100000|2021-11-04 13:55:00|16040.1|16038.9|16051.6|16050.4|16051.6|16050.4|16038.1|16036.9|430
1636034400000|2021-11-04 14:00:00|16052.1|16050.9|16044.6|16043.4|16052.6|16051.4|16040.6|16039.4|480
1636034700000|2021-11-04 14:05:00|16045.1|16043.9|16053.6|16052.4|16054.6|16053.4|16044.6|16043.4|384
1636035000000|2021-11-04 14:10:00|16054.1|16052.9|16061.6|16060.4|16066.6|16065.4|16052.6|16051.4|643
1636035300000|2021-11-04 14:15:00|16062.1|16060.9|16062.6|16061.4|16066.6|16065.4|16058.6|16057.4|493
1636035600000|2021-11-04 14:20:00|16063.1|16061.9|16059.6|16058.4|16064.6|16063.4|16056.6|16055.4|568
1636035900000|2021-11-04 14:25:00|16059.1|16057.9|16058.6|16057.4|16059.6|16058.4|16055.1|16053.9|334
1636036200000|2021-11-04 14:30:00|16057.6|16056.4|16057.6|16056.4|16060.6|16059.4|16057.6|16056.4|251
1636036500000|2021-11-04 14:35:00|16057.1|16055.9|16056.6|16055.4|16058.6|16057.4|16053.6|16052.4|401
1636036800000|2021-11-04 14:40:00|16056.1|16054.9|16059.1|16057.9|16059.6|16058.4|16053.6|16052.4|373
1636037100000|2021-11-04 14:45:00|16059.6|16058.4|16060.6|16059.4|16064.6|16063.4|16057.6|16056.4|380
1636037400000|2021-11-04 14:50:00|16061.1|16059.9|16059.6|16058.4|16064.6|16063.4|16057.6|16056.4|426
1636037700000|2021-11-04 14:55:00|16060.1|16058.9|16048.1|16046.9|16061.6|16060.4|16047.6|16046.4|591
1636038000000|2021-11-04 15:00:00|16048.6|16047.4|16028.6|16027.4|16048.6|16047.4|16028.6|16027.4|575
1636038300000|2021-11-04 15:05:00|16029.1|16027.9|16033.6|16032.4|16035.6|16034.4|16022.1|16020.9|679
1636038600000|2021-11-04 15:10:00|16034.1|16032.9|16031.6|16030.4|16039.6|16038.4|16030.1|16028.9|414
1636038900000|2021-11-04 15:15:00|16032.1|16030.9|16030.6|16029.4|16035.1|16033.9|16023.6|16022.4|599
1636039200000|2021-11-04 15:20:00|16030.1|16028.9|16017.1|16015.9|16030.6|16029.4|16017.1|16015.9|709
1636039500000|2021-11-04 15:25:00|16017.6|16016.4|16023.1|16021.9|16025.6|16024.4|16017.6|16016.4|493
1636039800000|2021-11-04 15:30:00|16022.6|16021.4|16027.1|16025.9|16031.6|16030.4|16020.6|16019.4|505
1636040100000|2021-11-04 15:35:00|16027.6|16026.4|16031.6|16030.4|16034.6|16033.4|16024.6|16023.4|295
1636040400000|2021-11-04 15:40:00|16032.6|16031.4|16029.6|16028.4|16034.6|16033.4|16027.6|16026.4|330
1636040700000|2021-11-04 15:45:00|16029.1|16027.9|16025.1|16023.9|16033.6|16032.4|16025.1|16023.9|450
1636041000000|2021-11-04 15:50:00|16024.6|16023.4|16031.1|16029.9|16031.6|16030.4|16023.6|16022.4|350
1636041300000|2021-11-04 15:55:00|16031.6|16030.4|16040.6|16039.4|16042.6|16041.4|16030.6|16029.4|445
1636041600000|2021-11-04 16:00:00|16041.1|16039.9|16038.6|16037.4|16046.6|16045.4|16035.6|16034.4|528
1636041900000|2021-11-04 16:05:00|16039.1|16037.9|16040.6|16039.4|16043.1|16041.9|16037.6|16036.4|276
1636042200000|2021-11-04 16:10:00|16040.1|16038.9|16040.6|16039.4|16041.6|16040.4|16037.6|16036.4|336
1636042500000|2021-11-04 16:15:00|16041.1|16039.9|16037.6|16036.4|16041.1|16039.9|16034.1|16032.9|336
1636042800000|2021-11-04 16:20:00|16038.6|16037.4|16035.6|16034.4|16041.6|16040.4|16035.6|16034.4|531
1636043100000|2021-11-04 16:25:00|16036.1|16034.9|16034.6|16033.4|16037.6|16036.4|16030.6|16029.4|828
1636043400000|2021-11-04 16:30:00|16035.1|16033.9|16028|16026|16037|16035|16026.5|16024.5|1427
1636043700000|2021-11-04 16:35:00|16029|16027|16032|16030|16036|16034|16025|16023|628
1636044000000|2021-11-04 16:40:00|16031.5|16029.5|16033.5|16031.5|16035|16033|16029|16027|272
1636044300000|2021-11-04 16:45:00|16034|16032|16033.5|16031.5|16035|16033|16031|16029|141
1636044600000|2021-11-04 16:50:00|16033|16031|16028|16026|16035|16033|16027.5|16025.5|234
1636044900000|2021-11-04 16:55:00|16028.5|16026.5|16034|16032|16034|16032|16027.5|16025.5|245
1636045200000|2021-11-04 17:00:00|16033.5|16031.5|16029|16027|16033.5|16031.5|16028|16026|198
1636045500000|2021-11-04 17:05:00|16028.5|16026.5|16033|16031|16033|16031|16028|16026|104
1636045800000|2021-11-04 17:10:00|16033.5|16031.5|16033|16031|16035|16033|16031|16029|88
1636046100000|2021-11-04 17:15:00|16032.5|16030.5|16035|16033|16035.5|16033.5|16030|16028|87
1636046400000|2021-11-04 17:20:00|16035.5|16033.5|16033.5|16031.5|16036|16034|16031|16029|87
1636046700000|2021-11-04 17:25:00|16034|16032|16036.5|16034.5|16037|16035|16033|16031|83
1636047000000|2021-11-04 17:30:00|16036|16034|16034|16032|16038.5|16036.5|16033.5|16031.5|90
1636047300000|2021-11-04 17:35:00|16033.5|16031.5|16035|16033|16036|16034|16030.5|16028.5|64
1636047600000|2021-11-04 17:40:00|16035.5|16033.5|16036|16034|16038|16036|16033.5|16031.5|84
1636047900000|2021-11-04 17:45:00|16036.5|16034.5|16035|16033|16038|16036|16034|16032|49
1636048200000|2021-11-04 17:50:00|16034.5|16032.5|16036|16034|16036.5|16034.5|16033|16031|49
1636048500000|2021-11-04 17:55:00|16035.5|16033.5|16037|16035|16040|16038|16035.5|16033.5|92
1636048800000|2021-11-04 18:00:00|16038|16036|16025.5|16023.5|16039|16037|16025|16023|104
1636049100000|2021-11-04 18:05:00|16025|16023|16030|16028|16031|16029|16025|16023|106
1636049400000|2021-11-04 18:10:00|16030.5|16028.5|16031|16029|16031.5|16029.5|16029.5|16027.5|40
1636049700000|2021-11-04 18:15:00|16030.5|16028.5|16029|16027|16031|16029|16026|16024|48
1636050000000|2021-11-04 18:20:00|16030|16028|16030.5|16028.5|16032|16030|16029|16027|81
1636050300000|2021-11-04 18:25:00|16030|16028|16027|16025|16031|16029|16027|16025|92
1636050600000|2021-11-04 18:30:00|16027.5|16025.5|16026|16024|16028|16026|16023.5|16021.5|76
1636050900000|2021-11-04 18:35:00|16026.5|16024.5|16027|16025|16029|16027|16026|16024|76
1636051200000|2021-11-04 18:40:00|16027.5|16025.5|16032|16030|16032|16030|16027.5|16025.5|316
1636051500000|2021-11-04 18:45:00|16031.5|16029.5|16031.5|16029.5|16033|16031|16030|16028|97
1636051800000|2021-11-04 18:50:00|16032|16030|16033|16031|16035|16033|16031|16029|83
1636052100000|2021-11-04 18:55:00|16033.5|16031.5|16030|16028|16035|16033|16029|16027|94
1636052400000|2021-11-04 19:00:00|16029.5|16027.5|16032.5|16030.5|16034|16032|16027|16025|70
1636052700000|2021-11-04 19:05:00|16032|16030|16032|16030|16034|16032|16029|16027|82
1636053000000|2021-11-04 19:10:00|16032.5|16030.5|16033.5|16031.5|16035|16033|16031|16029|89
1636053300000|2021-11-04 19:15:00|16034|16032|16035.5|16033.5|16036|16034|16031|16029|48
1636053600000|2021-11-04 19:20:00|16036|16034|16038|16036|16040|16038|16035.5|16033.5|75
1636053900000|2021-11-04 19:25:00|16037.5|16035.5|16037|16035|16039.5|16037.5|16036|16034|59
1636054200000|2021-11-04 19:30:00|16037.5|16035.5|16040|16038|16041|16039|16037|16035|28
1636054500000|2021-11-04 19:35:00|16039.5|16037.5|16038|16036|16040.5|16038.5|16036.5|16034.5|78
1636054800000|2021-11-04 19:40:00|16037.5|16035.5|16034|16032|16038|16036|16029|16027|179
1636055100000|2021-11-04 19:45:00|16034.5|16032.5|16041|16039|16043|16041|16033|16031|110
1636055400000|2021-11-04 19:50:00|16041.5|16039.5|16041|16039|16043|16041|16037|16035|143
1636055700000|2021-11-04 19:55:00|16041.5|16039.5|16042|16040|16044|16042|16038.5|16036.5|189
1636056000000|2021-11-04 20:00:00|16041.5|16039.5|16038.5|16036.5|16042|16040|16035.5|16033.5|75
1636056300000|2021-11-04 20:05:00|16038|16036|16037.5|16035.5|16039.5|16037.5|16035|16033|19
1636056600000|2021-11-04 20:10:00|16037|16035|16038|16036|16038|16036|16034|16032|51
1636056900000|2021-11-04 20:15:00|16037.5|16035.5|16039|16037|16041|16039|16037.5|16035.5|41
1636057200000|2021-11-04 20:20:00|16038.5|16036.5|16037.5|16035.5|16039|16037|16036|16034|11
1636057500000|2021-11-04 20:25:00|16038|16036|16038|16036|16039|16037|16037.5|16035.5|13
1636057800000|2021-11-04 20:30:00|16038.5|16036.5|16040|16038|16041|16039|16037|16035|32
1636058100000|2021-11-04 20:35:00|16040.5|16038.5|16038.5|16036.5|16041|16039|16037|16035|26
1636058400000|2021-11-04 20:40:00|16038|16036|16035|16033|16038.5|16036.5|16034.5|16032.5|32
1636058700000|2021-11-04 20:45:00|16035.5|16033.5|16037.5|16035.5|16039|16037|16035.5|16033.5|38
1636059000000|2021-11-04 20:50:00|16038|16036|16032.5|16030.5|16038.5|16036.5|16032.5|16030.5|162
1636059300000|2021-11-04 20:55:00|16032|16030|16030.5|16028.5|16033|16031|16027|16025|152
1636059600000|2021-11-04 21:00:00|16032.2|16027.2|16031.8|16026.8|16033|16028|16031.8|16026.8|11
1636059900000|2021-11-04 21:05:00|16031.9|16026.9|16032.2|16027.2|16032.5|16027.5|16031.3|16026.3|0
1636060200000|2021-11-04 21:10:00|16031.7|16026.7|16033.8|16028.8|16034|16029|16031.7|16026.7|0
1636060500000|2021-11-04 21:15:00|16033.7|16028.7|16034.7|16029.7|16034.7|16029.7|16033.7|16028.7|0
1636060800000|2021-11-04 21:20:00|16034.8|16029.8|16034.8|16029.8|16034.8|16029.8|16034.7|16029.7|0
1636061100000|2021-11-04 21:25:00|16034.7|16029.7|16034.7|16029.7|16034.9|16029.9|16034.7|16029.7|0
1636061400000|2021-11-04 21:30:00|16034.8|16029.8|16035|16030|16035|16030|16034.7|16029.7|0
1636061700000|2021-11-04 21:35:00|16034.9|16029.9|16035.6|16030.6|16035.6|16030.6|16034.7|16029.7|0
1636062000000|2021-11-04 21:40:00|16031.4|16026.4|16034.4|16029.4|16034.4|16029.4|16031.4|16026.4|0
1636062300000|2021-11-04 21:45:00|16033.5|16028.5|16034.8|16029.8|16034.8|16029.8|16033.5|16028.5|0
1636062600000|2021-11-04 21:50:00|16034.7|16029.7|16034.8|16029.8|16034.8|16029.8|16034.1|16029.1|0
1636062900000|2021-11-04 21:55:00|16034.1|16029.1|16032.7|16027.7|16034.8|16029.8|16032.7|16027.7|0
1636063200000|2021-11-04 22:00:00|16030.5|16025.5|16028.4|16023.4|16032.6|16027.6|16025.4|16020.4|0
1636063500000|2021-11-04 22:05:00|16028|16023|16028.4|16023.4|16029.3|16024.3|16027.5|16022.5|0
1636063800000|2021-11-04 22:10:00|16029.2|16024.2|16032|16027|16032|16027|16029.2|16024.2|0
1636064100000|2021-11-04 22:15:00|16031.5|16026.5|16035.4|16030.4|16035.4|16030.4|16030.3|16025.3|0
1636064400000|2021-11-04 22:20:00|16033.7|16028.7|16040|16035|16040|16035|16033.7|16028.7|0
1636064700000|2021-11-04 22:25:00|16040.8|16035.8|16041.4|16036.4|16044.8|16039.8|16040.8|16035.8|0
1636065000000|2021-11-04 22:30:00|16042.2|16037.2|16040.5|16035.5|16043.9|16038.9|16039.6|16034.6|0
1636065300000|2021-11-04 22:35:00|16041.4|16036.4|16040.5|16035.5|16043.9|16038.9|16040.5|16035.5|0
1636065600000|2021-11-04 22:40:00|16039.6|16034.6|16037.9|16032.9|16039.6|16034.6|16037.1|16032.1|0
1636065900000|2021-11-04 22:45:00|16038.8|16033.8|16042.2|16037.2|16042.2|16037.2|16037.9|16032.9|0
1636066200000|2021-11-04 22:50:00|16043.1|16038.1|16039.6|16034.6|16043.9|16038.9|16038.8|16033.8|0
1636066500000|2021-11-04 22:55:00|16039.7|16034.7|16041.2|16036.2|16042|16037|16039.7|16034.7|0
1636066800000|2021-11-04 23:00:00|16042|16037|16040.6|16035.6|16042.4|16037.4|16038.9|16033.9|0
1636067100000|2021-11-04 23:05:00|16040.2|16035.2|16043.4|16038.4|16043.4|16038.4|16040|16035|0
1636067400000|2021-11-04 23:10:00|16042.5|16037.5|16041.9|16036.9|16043.6|16038.6|16041.9|16036.9|0
1636067700000|2021-11-04 23:15:00|16041.1|16036.1|16039.9|16034.9|16041.1|16036.1|16039.4|16034.4|0
1636068000000|2021-11-04 23:20:00|16039.5|16034.5|16038.6|16033.6|16039.5|16034.5|16036.9|16031.9|0
1636068300000|2021-11-04 23:25:00|16039.4|16034.4|16036.8|16031.8|16039.4|16034.4|16036|16031|0
1636068600000|2021-11-04 23:30:00|16037.7|16032.7|16042.8|16037.8|16043.7|16038.7|16036|16031|0
1636068900000|2021-11-04 23:35:00|16043.7|16038.7|16040.3|16035.3|16043.7|16038.7|16039.4|16034.4|0
1636069200000|2021-11-04 23:40:00|16039.4|16034.4|16042|16037|16043.7|16038.7|16039.4|16034.4|0
1636069500000|2021-11-04 23:45:00|16042.9|16037.9|16045.8|16040.8|16046.7|16041.7|16042.8|16037.8|0
1636069800000|2021-11-04 23:50:00|16046.7|16041.7|16053.1|16048.1|16053.1|16048.1|16046.7|16041.7|0
1636070100000|2021-11-04 23:55:00|16053.9|16048.9|16049.9|16044.9|16054.8|16049.8|16047.6|16042.6|0
1636070400000|2021-11-05 00:00:00|16049|16044|16045.8|16040.8|16049.1|16044.1|16044.8|16039.8|0
1636070700000|2021-11-05 00:05:00|16046.7|16041.7|16044.1|16039.1|16047.6|16042.6|16041.5|16036.5|0
1636071000000|2021-11-05 00:10:00|16043.6|16038.6|16038.7|16033.7|16044.9|16039.9|16037.8|16032.8|0
1636071300000|2021-11-05 00:15:00|16039.5|16034.5|16042.5|16038.5|16046.5|16042.5|16036.5|16032.5|84
1636071600000|2021-11-05 00:20:00|16042|16038|16037.5|16033.5|16042|16038|16034.5|16030.5|32
1636071900000|2021-11-05 00:25:00|16037|16033|16031.5|16027.5|16037|16033|16027.5|16023.5|32
1636072200000|2021-11-05 00:30:00|16030|16026|16024|16020|16031.5|16027.5|16023.5|16019.5|33
1636072500000|2021-11-05 00:35:00|16023.5|16019.5|16023.5|16019.5|16025|16021|16019|16015|21
1636072800000|2021-11-05 00:40:00|16023|16019|16023.5|16019.5|16023.5|16019.5|16018|16014|33
1636073100000|2021-11-05 00:45:00|16023|16019|16027.5|16023.5|16028.5|16024.5|16020|16016|14
1636073400000|2021-11-05 00:50:00|16027|16023|16029.5|16025.5|16029.5|16025.5|16024|16020|9
1636073700000|2021-11-05 00:55:00|16029|16025|16033|16029|16033.5|16029.5|16028.5|16024.5|20
1636074000000|2021-11-05 01:00:00|16032.5|16028.5|16022.5|16018.5|16035|16031|16022|16018|53
1636074300000|2021-11-05 01:05:00|16023|16019|16029.5|16025.5|16031.5|16027.5|16022.5|16018.5|39
1636074600000|2021-11-05 01:10:00|16030|16026|16031.5|16027.5|16035.5|16031.5|16030|16026|19
1636074900000|2021-11-05 01:15:00|16032|16028|16034|16030|16035|16031|16031.5|16027.5|15
1636075200000|2021-11-05 01:20:00|16033.5|16029.5|16035.5|16031.5|16037|16033|16031.5|16027.5|21
1636075500000|2021-11-05 01:25:00|16035|16031|16031.5|16027.5|16037|16033|16031|16027|11
1636075800000|2021-11-05 01:30:00|16031|16027|16025.5|16021.5|16031.5|16027.5|16021|16017|50
1636076100000|2021-11-05 01:35:00|16027.5|16023.5|16021.5|16017.5|16030|16026|16016|16012|47
1636076400000|2021-11-05 01:40:00|16022|16018|16024|16020|16025|16021|16021|16017|29
1636076700000|2021-11-05 01:45:00|16024.5|16020.5|16026.5|16022.5|16030|16026|16022|16018|11
1636077000000|2021-11-05 01:50:00|16027|16023|16025|16021|16029|16025|16024|16020|8
1636077300000|2021-11-05 01:55:00|16024.5|16020.5|16024.5|16020.5|16025.5|16021.5|16020|16016|28
1636077600000|2021-11-05 02:00:00|16024|16020|16026.5|16022.5|16027|16023|16021.5|16017.5|24
1636077900000|2021-11-05 02:05:00|16028.5|16024.5|16030.5|16026.5|16032|16028|16026.5|16022.5|32
1636078200000|2021-11-05 02:10:00|16031|16027|16030.5|16026.5|16032|16028|16029|16025|25
1636078500000|2021-11-05 02:15:00|16031|16027|16030.5|16026.5|16032|16028|16026.5|16022.5|9
1636078800000|2021-11-05 02:20:00|16031|16027|16030.5|16026.5|16031|16027|16028.5|16024.5|2
1636079100000|2021-11-05 02:25:00|16031|16027|16035.5|16031.5|16036|16032|16031|16027|21
1636079400000|2021-11-05 02:30:00|16036|16032|16032.5|16028.5|16037|16033|16032|16028|13
1636079700000|2021-11-05 02:35:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|8
1636080000000|2021-11-05 02:40:00|16034|16030|16038.5|16034.5|16040|16036|16034|16030|40
1636080300000|2021-11-05 02:45:00|16038|16034|16038.5|16034.5|16042|16038|16036|16032|23
1636080600000|2021-11-05 02:50:00|16039|16035|16038|16034|16039|16035|16037|16033|4
1636080900000|2021-11-05 02:55:00|16038.5|16034.5|16037.5|16033.5|16041|16037|16037|16033|25
1636081200000|2021-11-05 03:00:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16037|16033|16
1636081500000|2021-11-05 03:05:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16036|16032|7
1636081800000|2021-11-05 03:10:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16037.5|16033.5|2
1636082100000|2021-11-05 03:15:00|16038|16034|16038.5|16034.5|16039|16035|16037|16033|6
1636082400000|2021-11-05 03:20:00|16039|16035|16032.5|16028.5|16039|16035|16032|16028|12
1636082700000|2021-11-05 03:25:00|16033|16029|16032.5|16028.5|16034|16030|16032|16028|8
1636083000000|2021-11-05 03:30:00|16033|16029|16033.5|16029.5|16034|16030|16031|16027|10
1636083300000|2021-11-05 03:35:00|16034|16030|16032.5|16028.5|16034|16030|16031|16027|5
1636083600000|2021-11-05 03:40:00|16032|16028|16024.5|16020.5|16032|16028|16022.5|16018.5|52
1636083900000|2021-11-05 03:45:00|16024|16020|16032.5|16028.5|16033|16029|16023|16019|11
1636084200000|2021-11-05 03:50:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|9
1636084500000|2021-11-05 03:55:00|16034|16030|16033.5|16029.5|16034.5|16030.5|16033.5|16029.5|2
1636084800000|2021-11-05 04:00:00|16033|16029|16032.5|16028.5|16034|16030|16032|16028|10
1636085100000|2021-11-05 04:05:00|16032|16028|16035.5|16031.5|16036|16032|16031.5|16027.5|21
1636085400000|2021-11-05 04:10:00|16035|16031|16035.5|16031.5|16036|16032|16034.5|16030.5|5
1636085700000|2021-11-05 04:15:00|16036|16032|16034.5|16030.5|16036|16032|16033|16029|8
1636086000000|2021-11-05 04:20:00|16034|16030|16034.5|16030.5|16035|16031|16033.5|16029.5|4
1636086300000|2021-11-05 04:25:00|16034|16030|16034.5|16030.5|16035|16031|16033.5|16029.5|1
1636086600000|2021-11-05 04:30:00|16035|16031|16032.5|16028.5|16036|16032|16032.5|16028.5|19
1636086900000|2021-11-05 04:35:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|5
1636087200000|2021-11-05 04:40:00|16033|16029|16032.5|16028.5|16033.5|16029.5|16032|16028|3
1636087500000|2021-11-05 04:45:00|16033|16029|16033.5|16029.5|16035.5|16031.5|16032.5|16028.5|2
1636087800000|2021-11-05 04:50:00|16034|16030|16033.5|16029.5|16034|16030|16033|16029|2
1636088100000|2021-11-05 04:55:00|16033|16029|16033.5|16029.5|16034|16030|16032|16028|5
1636088400000|2021-11-05 05:00:00|16033|16029|16031.5|16027.5|16035|16031|16031|16027|13
1636088700000|2021-11-05 05:05:00|16031|16027|16030.5|16026.5|16032|16028|16029.5|16025.5|21
1636089000000|2021-11-05 05:10:00|16030|16026|16032|16028|16032|16028|16028.5|16024.5|16
1636089300000|2021-11-05 05:15:00|16031.5|16027.5|16032.5|16028.5|16032.5|16028.5|16030|16026|13
1636089600000|2021-11-05 05:20:00|16032|16028|16030.5|16026.5|16032|16028|16030|16026|1
1636089900000|2021-11-05 05:25:00|16031|16027|16030.5|16026.5|16032|16028|16029|16025|2
1636090200000|2021-11-05 05:30:00|16031|16027|16030|16026|16032|16028|16029.5|16025.5|3
1636090500000|2021-11-05 05:35:00|16030.5|16026.5|16031.5|16027.5|16032|16028|16030.5|16026.5|0
1636090800000|2021-11-05 05:40:00|16031|16027|16029.5|16025.5|16031|16027|16029|16025|10
1636091100000|2021-11-05 05:45:00|16029|16025|16028.5|16024.5|16029|16025|16027|16023|8
1636091400000|2021-11-05 05:50:00|16029|16025|16027.5|16023.5|16030.5|16026.5|16027.5|16023.5|8
1636091700000|2021-11-05 05:55:00|16027|16023|16025.5|16021.5|16027.5|16023.5|16025.5|16021.5|3
1636092000000|2021-11-05 06:00:00|16024|16020|16028.5|16024.5|16031|16027|16024|16020|23
1636092300000|2021-11-05 06:05:00|16027.5|16023.5|16030.5|16026.5|16031|16027|16022|16018|83
1636092600000|2021-11-05 06:10:00|16030|16026|16031.5|16027.5|16035|16031|16022|16018|154
1636092900000|2021-11-05 06:15:00|16031|16027|16032|16028|16032|16028|16030|16026|14
1636093200000|2021-11-05 06:20:00|16031.5|16027.5|16028.5|16024.5|16031.5|16027.5|16027|16023|19
1636093500000|2021-11-05 06:25:00|16029|16025|16028.5|16024.5|16031|16027|16028|16024|16
1636093800000|2021-11-05 06:30:00|16028|16024|16025.5|16021.5|16028.5|16024.5|16025|16021|15
1636094100000|2021-11-05 06:35:00|16026|16022|16022|16018|16026|16022|16022|16018|36
1636094400000|2021-11-05 06:40:00|16022.5|16018.5|16022.5|16018.5|16025|16021|16022|16018|13
1636094700000|2021-11-05 06:45:00|16022|16018|16021.5|16017.5|16024.5|16020.5|16021.5|16017.5|14
1636095000000|2021-11-05 06:50:00|16021|16017|16019|16015|16021.5|16017.5|16019|16015|48
1636095300000|2021-11-05 06:55:00|16019.5|16015.5|16020.5|16016.5|16021.5|16017.5|16017.5|16013.5|24
1636095600000|2021-11-05 07:00:00|16019.5|16017.5|16015|16013|16021|16019|16010|16008|305
1636095900000|2021-11-05 07:05:00|16014.5|16012.5|16017|16015|16019.5|16017.5|16011.5|16009.5|188
1636096200000|2021-11-05 07:10:00|16016|16014|16014|16012|16019|16017|16013|16011|123
1636096500000|2021-11-05 07:15:00|16014.5|16012.5|16011.5|16009.5|16017.5|16015.5|16010|16008|129
1636096800000|2021-11-05 07:20:00|16011|16009|16012|16010|16014.5|16012.5|16010|16008|130
1636097100000|2021-11-05 07:25:00|16011.5|16009.5|16002.5|16000.5|16011.5|16009.5|16001|15999|262
1636097400000|2021-11-05 07:30:00|16002|16000|15997|15995|16003|16001|15996|15994|231
1636097700000|2021-11-05 07:35:00|15996.5|15994.5|16003|16001|16003|16001|15994.5|15992.5|321
1636098000000|2021-11-05 07:40:00|16002.5|16000.5|16005|16003|16006|16004|16001.5|15999.5|164
1636098300000|2021-11-05 07:45:00|16005.5|16003.5|16004.5|16002.5|16007|16005|16002|16000|146
1636098600000|2021-11-05 07:50:00|16003.5|16001.5|16008|16006|16009.5|16007.5|16003|16001|209
1636098900000|2021-11-05 07:55:00|16007.5|16005.5|16009|16007|16021.5|16019.5|16007.5|16005.5|437
1636099200000|2021-11-05 08:00:00|16009.5|16007.5|16024.6|16023.4|16024.6|16023.4|16008.1|16006.9|1574
1636099500000|2021-11-05 08:05:00|16022.6|16021.4|16027.1|16025.9|16031.1|16029.9|16020.6|16019.4|877
1636099800000|2021-11-05 08:10:00|16026.6|16025.4|16027.6|16026.4|16028.6|16027.4|16012.6|16011.4|787
1636100100000|2021-11-05 08:15:00|16027.1|16025.9|16025.6|16024.4|16034.6|16033.4|16022.6|16021.4|632
1636100400000|2021-11-05 08:20:00|16025.1|16023.9|16035.6|16034.4|16036.6|16035.4|16019.6|16018.4|515
1636100700000|2021-11-05 08:25:00|16035.1|16033.9|16024.6|16023.4|16041.6|16040.4|16019.6|16018.4|832
1636101000000|2021-11-05 08:30:00|16025.6|16024.4|16023.6|16022.4|16027.6|16026.4|16014.6|16013.4|639
1636101300000|2021-11-05 08:35:00|16024.1|16022.9|16022.1|16020.9|16027.6|16026.4|16020.1|16018.9|372
1636101600000|2021-11-05 08:40:00|16022.6|16021.4|16019.6|16018.4|16023.1|16021.9|16012.6|16011.4|414
1636101900000|2021-11-05 08:45:00|16019.1|16017.9|16021.1|16019.9|16024.6|16023.4|16017.6|16016.4|284
1636102200000|2021-11-05 08:50:00|16021.6|16020.4|16025.1|16023.9|16025.6|16024.4|16016.1|16014.9|276
1636102500000|2021-11-05 08:55:00|16024.6|16023.4|16021.1|16019.9|16024.6|16023.4|16013.6|16012.4|334
1636102800000|2021-11-05 09:00:00|16021.6|16020.4|16027.6|16026.4|16031.6|16030.4|16020.6|16019.4|351
1636103100000|2021-11-05 09:05:00|16028.1|16026.9|16029.1|16027.9|16029.6|16028.4|16020.6|16019.4|243
1636103400000|2021-11-05 09:10:00|16028.6|16027.4|16031.6|16030.4|16033.6|16032.4|16027.6|16026.4|242
1636103700000|2021-11-05 09:15:00|16031.1|16029.9|16032.6|16031.4|16037.6|16036.4|16029.6|16028.4|388
1636104000000|2021-11-05 09:20:00|16032.1|16030.9|16029.1|16027.9|16032.6|16031.4|16025.6|16024.4|248
1636104300000|2021-11-05 09:25:00|16030.1|16028.9|16036.1|16034.9|16040.6|16039.4|16029.6|16028.4|355
1636104600000|2021-11-05 09:30:00|16035.6|16034.4|16039.6|16038.4|16044.6|16043.4|16035.6|16034.4|509
1636104900000|2021-11-05 09:35:00|16040.1|16038.9|16036.6|16035.4|16040.6|16039.4|16032.6|16031.4|409
1636105200000|2021-11-05 09:40:00|16036.1|16034.9|16038.1|16036.9|16047.6|16046.4|16035.6|16034.4|467
1636105500000|2021-11-05 09:45:00|16038.6|16037.4|16046.6|16045.4|16046.6|16045.4|16037.1|16035.9|284
1636105800000|2021-11-05 09:50:00|16047.1|16045.9|16055.1|16053.9|16057.6|16056.4|16047.1|16045.9|646
1636106100000|2021-11-05 09:55:00|16055.6|16054.4|16057.6|16056.4|16059.6|16058.4|16052.6|16051.4|314
1636106400000|2021-11-05 10:00:00|16058.1|16056.9|16053.1|16051.9|16058.6|16057.4|16052.6|16051.4|320
1636106700000|2021-11-05 10:05:00|16052.6|16051.4|16055.6|16054.4|16055.6|16054.4|16050.6|16049.4|305
1636107000000|2021-11-05 10:10:00|16056.1|16054.9|16054.1|16052.9|16059.1|16057.9|16051.6|16050.4|361
1636107300000|2021-11-05 10:15:00|16053.6|16052.4|16045.1|16043.9|16054.1|16052.9|16044.6|16043.4|479
1636107600000|2021-11-05 10:20:00|16045.6|16044.4|16050.1|16048.9|16050.6|16049.4|16043.6|16042.4|352
1636107900000|2021-11-05 10:25:00|16049.6|16048.4|16045.1|16043.9|16052.1|16050.9|16042.6|16041.4|212
1636108200000|2021-11-05 10:30:00|16045.6|16044.4|16046.6|16045.4|16047.6|16046.4|16037.6|16036.4|319
1636108500000|2021-11-05 10:35:00|16045.6|16044.4|16043.1|16041.9|16048.6|16047.4|16042.1|16040.9|208
1636108800000|2021-11-05 10:40:00|16043.6|16042.4|16043.6|16042.4|16045.6|16044.4|16039.6|16038.4|259
1636109100000|2021-11-05 10:45:00|16044.6|16043.4|16047.6|16046.4|16047.6|16046.4|16039.6|16038.4|274
1636109400000|2021-11-05 10:50:00|16047.1|16045.9|16052.1|16050.9|16053.6|16052.4|16046.1|16044.9|777
1636109700000|2021-11-05 10:55:00|16052.6|16051.4|16056.1|16054.9|16056.1|16054.9|16047.6|16046.4|722
1636110000000|2021-11-05 11:00:00|16055.6|16054.4|16063.6|16062.4|16068.6|16067.4|16051.6|16050.4|591
1636110300000|2021-11-05 11:05:00|16063.1|16061.9|16065.6|16064.4|16068.6|16067.4|16061.1|16059.9|359
1636110600000|2021-11-05 11:10:00|16064.6|16063.4|16065.1|16063.9|16074.6|16073.4|16057.6|16056.4|714
1636110900000|2021-11-05 11:15:00|16064.6|16063.4|16064.6|16063.4|16067.6|16066.4|16060.6|16059.4|391
1636111200000|2021-11-05 11:20:00|16065.1|16063.9|16060.1|16058.9|16070.6|16069.4|16059.6|16058.4|225
1636111500000|2021-11-05 11:25:00|16059.6|16058.4|16042.1|16040.9|16062.6|16061.4|16038.6|16037.4|597
1636111800000|2021-11-05 11:30:00|16041.6|16040.4|16049.1|16047.9|16053.6|16052.4|16041.6|16040.4|327
1636112100000|2021-11-05 11:35:00|16048.6|16047.4|16053.1|16051.9|16055.6|16054.4|16048.6|16047.4|178
1636112400000|2021-11-05 11:40:00|16053.6|16052.4|16055.6|16054.4|16060.6|16059.4|16052.6|16051.4|193
1636112700000|2021-11-05 11:45:00|16056.1|16054.9|16054.1|16052.9|16056.6|16055.4|16047.6|16046.4|209
1636113000000|2021-11-05 11:50:00|16054.6|16053.4|16048.6|16047.4|16054.6|16053.4|16047.6|16046.4|169
1636113300000|2021-11-05 11:55:00|16048.1|16046.9|16049.1|16047.9|16050.6|16049.4|16044.6|16043.4|194
1636113600000|2021-11-05 12:00:00|16048.6|16047.4|16049.1|16047.9|16053.6|16052.4|16044.1|16042.9|459
1636113900000|2021-11-05 12:05:00|16049.6|16048.4|16045.6|16044.4|16050.6|16049.4|16044.6|16043.4|141
1636114200000|2021-11-05 12:10:00|16045.1|16043.9|16043.6|16042.4|16046.6|16045.4|16043.6|16042.4|231
1636114500000|2021-11-05 12:15:00|16044.1|16042.9|16044.6|16043.4|16049.6|16048.4|16042.6|16041.4|187
1636114800000|2021-11-05 12:20:00|16045.1|16043.9|16050.6|16049.4|16051.6|16050.4|16044.6|16043.4|123
1636115100000|2021-11-05 12:25:00|16050.1|16048.9|16050.6|16049.4|16053.6|16052.4|16047.6|16046.4|165
1636115400000|2021-11-05 12:30:00|16050.1|16048.9|16067.6|16066.4|16070.6|16069.4|16050.1|16048.9|752
1636115700000|2021-11-05 12:35:00|16068.1|16066.9|16072.6|16071.4|16089.6|16088.4|16068.1|16066.9|1152
1636116000000|2021-11-05 12:40:00|16073.1|16071.9|16077.6|16076.4|16085.6|16084.4|16070.1|16068.9|434
1636116300000|2021-11-05 12:45:00|16078.1|16076.9|16077.1|16075.9|16083.6|16082.4|16073.6|16072.4|297
1636116600000|2021-11-05 12:50:00|16076.6|16075.4|16076.6|16075.4|16078.6|16077.4|16072.1|16070.9|375
1636116900000|2021-11-05 12:55:00|16076.1|16074.9|16078.1|16076.9|16079.1|16077.9|16072.1|16070.9|367
1636117200000|2021-11-05 13:00:00|16077.6|16076.4|16068.6|16067.4|16083.6|16082.4|16063.6|16062.4|550
1636117500000|2021-11-05 13:05:00|16068.1|16066.9|16066.1|16064.9|16069.6|16068.4|16064.6|16063.4|263
1636117800000|2021-11-05 13:10:00|16066.6|16065.4|16073.6|16072.4|16074.1|16072.9|16062.6|16061.4|395
1636118100000|2021-11-05 13:15:00|16074.1|16072.9|16067.4|16066.2|16074.1|16072.9|16066.9|16065.7|202
1636118400000|2021-11-05 13:20:00|16067.9|16066.7|16071|16069.8|16072|16070.8|16065|16063.8|278
1636118700000|2021-11-05 13:25:00|16071.5|16070.3|16075|16073.8|16079|16077.8|16068|16066.8|319
1636119000000|2021-11-05 13:30:00|16076|16074.8|16069|16067.8|16080|16078.8|16060|16058.8|640
1636119300000|2021-11-05 13:35:00|16068.5|16067.3|16072|16070.8|16075|16073.8|16068|16066.8|573
1636119600000|2021-11-05 13:40:00|16072.5|16071.3|16071|16069.8|16076|16074.8|16068|16066.8|372
1636119900000|2021-11-05 13:45:00|16071.5|16070.3|16080|16078.8|16080.5|16079.3|16067|16065.8|744
1636120200000|2021-11-05 13:50:00|16079.5|16078.3|16078|16076.8|16083|16081.8|16075.5|16074.3|395
1636120500000|2021-11-05 13:55:00|16077.5|16076.3|16075.5|16074.3|16078|16076.8|16071|16069.8|490
1636120800000|2021-11-05 14:00:00|16075|16073.8|16069|16067.8|16077|16075.8|16069|16067.8|490
1636121100000|2021-11-05 14:05:00|16068|16066.8|16071|16069.8|16074|16072.8|16066|16064.8|448
1636121400000|2021-11-05 14:10:00|16071.5|16070.3|16066|16064.8|16073.5|16072.3|16065|16063.8|395
1636121700000|2021-11-05 14:15:00|16066.5|16065.3|16055|16053.8|16070|16068.8|16055|16053.8|482
1636122000000|2021-11-05 14:20:00|16054.5|16053.3|16057.5|16056.3|16060|16058.8|16054|16052.8|781
1636122300000|2021-11-05 14:25:00|16058|16056.8|16048|16046.8|16058|16056.8|16048|16046.8|629
1636122600000|2021-11-05 14:30:00|16049|16047.8|16051|16049.8|16052|16050.8|16041|16039.8|742
1636122900000|2021-11-05 14:35:00|16051.5|16050.3|16059|16057.8|16060.5|16059.3|16051|16049.8|438
1636123200000|2021-11-05 14:40:00|16059.5|16058.3|16059|16057.8|16060|16058.8|16054|16052.8|377
1636123500000|2021-11-05 14:45:00|16060|16058.8|16069|16067.8|16071|16069.8|16059|16057.8|473
1636123800000|2021-11-05 14:50:00|16069.5|16068.3|16073|16071.8|16075.5|16074.3|16067|16065.8|376
1636124100000|2021-11-05 14:55:00|16072.5|16071.3|16076|16074.8|16076.5|16075.3|16067|16065.8|638
1636124400000|2021-11-05 15:00:00|16077|16075.8|16071|16069.8|16077|16075.8|16070|16068.8|292
1636124700000|2021-11-05 15:05:00|16072|16070.8|16065|16063.8|16072|16070.8|16065|16063.8|316
1636125000000|2021-11-05 15:10:00|16065.5|16064.3|16064.8|16063.6|16066.8|16065.6|16059.8|16058.6|272
1636125300000|2021-11-05 15:15:00|16064.3|16063.1|16070.8|16069.6|16070.8|16069.6|16062.8|16061.6|193
1636125600000|2021-11-05 15:20:00|16070.3|16069.1|16065.8|16064.6|16072.8|16071.6|16064.8|16063.6|233
1636125900000|2021-11-05 15:25:00|16066.3|16065.1|16062.8|16061.6|16068.8|16067.6|16062.8|16061.6|284
1636126200000|2021-11-05 15:30:00|16063.3|16062.1|16058.8|16057.6|16066.8|16065.6|16057.8|16056.6|355
1636126500000|2021-11-05 15:35:00|16059.3|16058.1|16056.3|16055.1|16059.3|16058.1|16051.8|16050.6|307
1636126800000|2021-11-05 15:40:00|16055.8|16054.6|16055.8|16054.6|16056.8|16055.6|16049.3|16048.1|612
1636127100000|2021-11-05 15:45:00|16056.3|16055.1|16057.3|16056.1|16059.8|16058.6|16054.8|16053.6|448
1636127400000|2021-11-05 15:50:00|16056.8|16055.6|16048.8|16047.6|16057.8|16056.6|16046.8|16045.6|614
1636127700000|2021-11-05 15:55:00|16049.8|16048.6|16041.8|16040.6|16051.3|16050.1|16041.8|16040.6|425
1636128000000|2021-11-05 16:00:00|16042.8|16041.6|16048.8|16047.6|16052.8|16051.6|16041.3|16040.1|446
1636128300000|2021-11-05 16:05:00|16049.3|16048.1|16048.8|16047.6|16049.8|16048.6|16043.8|16042.6|286
1636128600000|2021-11-05 16:10:00|16048.3|16047.1|16048.3|16047.1|16050.8|16049.6|16046.8|16045.6|383
1636128900000|2021-11-05 16:15:00|16047.8|16046.6|16041.8|16040.6|16049.8|16048.6|16040.8|16039.6|454
1636129200000|2021-11-05 16:20:00|16040.8|16039.6|16040.8|16039.6|16044.8|16043.6|16038.8|16037.6|414
1636129500000|2021-11-05 16:25:00|16040.3|16039.1|16041.8|16040.6|16045.3|16044.1|16035.8|16034.6|821
1636129800000|2021-11-05 16:30:00|16042.2|16040.2|16059.2|16057.2|16059.2|16057.2|16042.2|16040.2|958
1636130100000|2021-11-05 16:35:00|16058.2|16056.2|16045.2|16043.2|16060.2|16058.2|16041.7|16039.7|562
1636130400000|2021-11-05 16:40:00|16045.7|16043.7|16041.2|16039.2|16046.2|16044.2|16040.2|16038.2|279
1636130700000|2021-11-05 16:45:00|16040.7|16038.7|16042.2|16040.2|16042.7|16040.7|16037.2|16035.2|216
1636131000000|2021-11-05 16:50:00|16041.7|16039.7|16040.2|16038.2|16042.2|16040.2|16038.2|16036.2|227
1636131300000|2021-11-05 16:55:00|16040.7|16038.7|16038.2|16036.2|16041.2|16039.2|16035.7|16033.7|135
1636131600000|2021-11-05 17:00:00|16038.7|16036.7|16039.2|16037.2|16041.2|16039.2|16036.2|16034.2|159
1636131900000|2021-11-05 17:05:00|16038.2|16036.2|16033.2|16031.2|16039.2|16037.2|16032.7|16030.7|225
1636132200000|2021-11-05 17:10:00|16032.7|16030.7|16029.2|16027.2|16033.2|16031.2|16026.2|16024.2|221
1636132500000|2021-11-05 17:15:00|16028.7|16026.7|16032.7|16030.7|16034.2|16032.2|16027.7|16025.7|186
1636132800000|2021-11-05 17:20:00|16033.2|16031.2|16025.2|16023.2|16034.2|16032.2|16024.7|16022.7|105
1636133100000|2021-11-05 17:25:00|16024.7|16022.7|16013.2|16011.2|16025.2|16023.2|16011.2|16009.2|388
1636133400000|2021-11-05 17:30:00|16014.2|16012.2|16028.7|16026.7|16030.2|16028.2|16013.2|16011.2|209
1636133700000|2021-11-05 17:35:00|16028.2|16026.2|16023.7|16021.7|16030.2|16028.2|16020.7|16018.7|112
1636134000000|2021-11-05 17:40:00|16024.2|16022.2|16023.2|16021.2|16025.2|16023.2|16020.2|16018.2|70
1636134300000|2021-11-05 17:45:00|16022.7|16020.7|16023.2|16021.2|16024.2|16022.2|16018.2|16016.2|184
1636134600000|2021-11-05 17:50:00|16022.7|16020.7|16027.2|16025.2|16028.2|16026.2|16021.7|16019.7|108
1636134900000|2021-11-05 17:55:00|16027.7|16025.7|16035.2|16033.2|16036.2|16034.2|16024.7|16022.7|164
1636135200000|2021-11-05 18:00:00|16034.7|16032.7|16038.2|16036.2|16039.2|16037.2|16033.2|16031.2|97
1636135500000|2021-11-05 18:05:00|16038.7|16036.7|16043.2|16041.2|16045.2|16043.2|16038.2|16036.2|161
1636135800000|2021-11-05 18:10:00|16042.7|16040.7|16044.2|16042.2|16045.2|16043.2|16041.2|16039.2|72
1636136100000|2021-11-05 18:15:00|16043.7|16041.7|16043.7|16041.7|16045.2|16043.2|16042.2|16040.2|57
1636136400000|2021-11-05 18:20:00|16043.2|16041.2|16036.2|16034.2|16045.2|16043.2|16036.2|16034.2|135
1636136700000|2021-11-05 18:25:00|16036.7|16034.7|16044.7|16042.7|16045.2|16043.2|16035.7|16033.7|117
1636137000000|2021-11-05 18:30:00|16045.2|16043.2|16042.2|16040.2|16045.2|16043.2|16041.2|16039.2|63
1636137300000|2021-11-05 18:35:00|16042.7|16040.7|16046.2|16044.2|16046.2|16044.2|16039.2|16037.2|61
1636137600000|2021-11-05 18:40:00|16045.7|16043.7|16046.2|16044.2|16047.2|16045.2|16044.2|16042.2|99
1636137900000|2021-11-05 18:45:00|16045.7|16043.7|16044.2|16042.2|16050.2|16048.2|16044.2|16042.2|110
1636138200000|2021-11-05 18:50:00|16044.7|16042.7|16047.2|16045.2|16047.2|16045.2|16043.2|16041.2|113
1636138500000|2021-11-05 18:55:00|16046.7|16044.7|16043.2|16041.2|16048.2|16046.2|16042.7|16040.7|117
1636138800000|2021-11-05 19:00:00|16043.7|16041.7|16037.2|16035.2|16046.2|16044.2|16034.2|16032.2|164
1636139100000|2021-11-05 19:05:00|16037.7|16035.7|16043.7|16041.7|16044.2|16042.2|16035.2|16033.2|119
1636139400000|2021-11-05 19:10:00|16044.2|16042.2|16047.7|16045.7|16048.2|16046.2|16043.2|16041.2|106
1636139700000|2021-11-05 19:15:00|16047.2|16045.2|16046.7|16044.7|16048.2|16046.2|16043.2|16041.2|82
1636140000000|2021-11-05 19:20:00|16046.2|16044.2|16045.2|16043.2|16047.2|16045.2|16042.7|16040.7|74
1636140300000|2021-11-05 19:25:00|16044.7|16042.7|16043.2|16041.2|16045.2|16043.2|16038.2|16036.2|134
1636140600000|2021-11-05 19:30:00|16044.2|16042.2|16050.2|16048.2|16050.2|16048.2|16040.2|16038.2|104
1636140900000|2021-11-05 19:35:00|16049.7|16047.7|16057.7|16055.7|16058.2|16056.2|16049.2|16047.2|216
1636141200000|2021-11-05 19:40:00|16057.2|16055.2|16049.2|16047.2|16058.2|16056.2|16047.7|16045.7|106
1636141500000|2021-11-05 19:45:00|16049.7|16047.7|16050.7|16048.7|16053.2|16051.2|16048.2|16046.2|115
1636141800000|2021-11-05 19:50:00|16051.2|16049.2|16048.2|16046.2|16055.7|16053.7|16046.2|16044.2|151
1636142100000|2021-11-05 19:55:00|16048.7|16046.7|16057.2|16055.2|16057.7|16055.7|16047.7|16045.7|260
1636142400000|2021-11-05 20:00:00|16056.7|16054.7|16052.7|16050.7|16057.7|16055.7|16049.2|16047.2|96
1636142700000|2021-11-05 20:05:00|16052.2|16050.2|16049.7|16047.7|16053.2|16051.2|16048.7|16046.7|26
1636143000000|2021-11-05 20:10:00|16050.2|16048.2|16050.7|16048.7|16052.2|16050.2|16047.7|16045.7|40
1636143300000|2021-11-05 20:15:00|16050.2|16048.2|16047.2|16045.2|16052.2|16050.2|16047.2|16045.2|20
1636143600000|2021-11-05 20:20:00|16047.7|16045.7|16047.7|16045.7|16048.2|16046.2|16046.7|16044.7|28
1636143900000|2021-11-05 20:25:00|16048.2|16046.2|16049.7|16047.7|16050.2|16048.2|16045.7|16043.7|48
1636144200000|2021-11-05 20:30:00|16049.2|16047.2|16051.2|16049.2|16051.2|16049.2|16047.2|16045.2|45
1636144500000|2021-11-05 20:35:00|16050.7|16048.7|16051.2|16049.2|16051.2|16049.2|16050.7|16048.7|7
1636144800000|2021-11-05 20:40:00|16050.7|16048.7|16051.2|16049.2|16052.2|16050.2|16050.2|16048.2|53
1636145100000|2021-11-05 20:45:00|16050.7|16048.7|16058.7|16056.7|16059.7|16057.7|16050.7|16048.7|87
1636145400000|2021-11-05 20:50:00|16058.2|16056.2|16051.2|16049.2|16059.2|16057.2|16049.2|16047.2|114
1636145700000|2021-11-05 20:55:00|16051.7|16049.7|16048.2|16046.2|16051.7|16049.7|16041.7|16039.7|161
1636146000000|2021-11-05 21:00:00|16049.7|16044.7|16050.3|16045.3|16050.3|16045.3|16049.7|16044.7|4
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16047.5|16042.5|16050.8|16045.8|16042.1|16037.1|0
1636326300000|2021-11-07 23:05:00|16047.9|16042.9|16057.9|16052.9|16057.9|16052.9|16046.6|16041.6|0
1636326600000|2021-11-07 23:10:00|16057.8|16052.8|16060.8|16055.8|16063.6|16058.6|16057.8|16052.8|0
1636326900000|2021-11-07 23:15:00|16060.7|16055.7|16056.3|16051.3|16060.7|16055.7|16055.6|16050.6|0
1636327200000|2021-11-07 23:20:00|16057.2|16052.2|16058.6|16053.6|16066|16061|16057.2|16052.2|0
1636327500000|2021-11-07 23:25:00|16059.4|16054.4|16054.9|16049.9|16059.4|16054.4|16053.8|16048.8|0
1636327800000|2021-11-07 23:30:00|16055.7|16050.7|16053.3|16048.3|16060|16055|16051.6|16046.6|0
1636328100000|2021-11-07 23:35:00|16054.2|16049.2|16054.8|16049.8|16054.8|16049.8|16050.9|16045.9|0
1636328400000|2021-11-07 23:40:00|16053.9|16048.9|16056.6|16051.6|16056.6|16051.6|16053.9|16048.9|0
1636328700000|2021-11-07 23:45:00|16057|16052|16055.2|16050.2|16057.4|16052.4|16054.3|16049.3|0
1636329000000|2021-11-07 23:50:00|16054.3|16049.3|16044.5|16039.5|16054.3|16049.3|16044.5|16039.5|0
1636329300000|2021-11-07 23:55:00|16043.7|16038.7|16042.9|16037.9|16045.3|16040.3|16040.9|16035.9|0
1636329600000|2021-11-08 00:00:00|16042|16037|16039.2|16034.2|16043.9|16038.9|16038.3|16033.3|0
1636329900000|2021-11-08 00:05:00|16038.7|16033.7|16042.6|16037.6|16043.4|16038.4|16038.3|16033.3|0
1636330200000|2021-11-08 00:10:00|16043.4|16038.4|16040|16035|16045.2|16040.2|16039.2|16034.2|0
1636330500000|2021-11-08 00:15:00|16040.9|16035.9|16031.2|16027.2|16041.7|16037.7|16025.2|16021.2|75
1636330800000|2021-11-08 00:20:00|16032.2|16028.2|16026.7|16022.7|16032.2|16028.2|16023.7|16019.7|27
1636331100000|2021-11-08 00:25:00|16027.7|16023.7|16021.7|16017.7|16027.7|16023.7|16021.7|16017.7|9
1636331400000|2021-11-08 00:30:00|16021.2|16017.2|16023.7|16019.7|16029.2|16025.2|16019.7|16015.7|34
1636331700000|2021-11-08 00:35:00|16024.2|16020.2|16021.2|16017.2|16024.7|16020.7|16020.2|16016.2|4
1636332000000|2021-11-08 00:40:00|16021.7|16017.7|16017.7|16013.7|16021.7|16017.7|16015.7|16011.7|13
1636332300000|2021-11-08 00:45:00|16017.2|16013.2|16018.7|16014.7|16021.2|16017.2|16016.7|16012.7|15
1636332600000|2021-11-08 00:50:00|16018.2|16014.2|16022.2|16018.2|16023.7|16019.7|16015.7|16011.7|12
1636332900000|2021-11-08 00:55:00|16021.7|16017.7|16026.2|16022.2|16028.7|16024.7|16018.2|16014.2|28
1636333200000|2021-11-08 01:00:00|16026.7|16022.7|16032.2|16028.2|16034.2|16030.2|16026.2|16022.2|21
1636333500000|2021-11-08 01:05:00|16031.7|16027.7|16028.7|16024.7|16032.7|16028.7|16028.7|16024.7|18
1636333800000|2021-11-08 01:10:00|16029.2|16025.2|16028.2|16024.2|16031.2|16027.2|16027.2|16023.2|4
1636334100000|2021-11-08 01:15:00|16028.7|16024.7|16034.7|16030.7|16035.7|16031.7|16024.7|16020.7|54
1636334400000|2021-11-08 01:20:00|16035.2|16031.2|16021.7|16017.7|16036.2|16032.2|16020.7|16016.7|24
1636334700000|2021-11-08 01:25:00|16022.2|16018.2|16025.7|16021.7|16026.2|16022.2|16019.7|16015.7|24
1636335000000|2021-11-08 01:30:00|16025.2|16021.2|16025.2|16021.2|16031.7|16027.7|16021.2|16017.2|69
1636335300000|2021-11-08 01:35:00|16025.7|16021.7|16028.7|16024.7|16031.2|16027.2|16023.2|16019.2|20
1636335600000|2021-11-08 01:40:00|16029.2|16025.2|16033.7|16029.7|16035.2|16031.2|16029.2|16025.2|27
1636335900000|2021-11-08 01:45:00|16033.2|16029.2|16028.7|16024.7|16033.7|16029.7|16027.2|16023.2|23
1636336200000|2021-11-08 01:50:00|16027.7|16023.7|16021.7|16017.7|16030.2|16026.2|16018.7|16014.7|39
1636336500000|2021-11-08 01:55:00|16021.2|16017.2|16022.7|16018.7|16024.2|16020.2|16018.7|16014.7|19
1636336800000|2021-11-08 02:00:00|16021.7|16017.7|16026.7|16022.7|16027.7|16023.7|16021.2|16017.2|13
1636337100000|2021-11-08 02:05:00|16026.2|16022.2|16029.7|16025.7|16031.2|16027.2|16025.2|16021.2|21
1636337400000|2021-11-08 02:10:00|16030.2|16026.2|16031.7|16027.7|16032.2|16028.2|16027.2|16023.2|13
1636337700000|2021-11-08 02:15:00|16031.2|16027.2|16032.7|16028.7|16034.2|16030.2|16029.7|16025.7|13
1636338000000|2021-11-08 02:20:00|16034.2|16030.2|16036.7|16032.7|16036.7|16032.7|16031.2|16027.2|19
1636338300000|2021-11-08 02:25:00|16036.2|16032.2|16039.7|16035.7|16040.7|16036.7|16035.7|16031.7|23
1636338600000|2021-11-08 02:30:00|16040.2|16036.2|16039.7|16035.7|16041.2|16037.2|16037.2|16033.2|25
1636338900000|2021-11-08 02:35:00|16040.2|16036.2|16036.7|16032.7|16041.2|16037.2|16034.7|16030.7|16
1636339200000|2021-11-08 02:40:00|16035.7|16031.7|16035.7|16031.7|16036.7|16032.7|16033.2|16029.2|5
1636339500000|2021-11-08 02:45:00|16035.2|16031.2|16034.7|16030.7|16038.7|16034.7|16034.2|16030.2|7
1636339800000|2021-11-08 02:50:00|16034.2|16030.2|16033.7|16029.7|16036.2|16032.2|16031.7|16027.7|20
1636340100000|2021-11-08 02:55:00|16033.2|16029.2|16038.2|16034.2|16038.2|16034.2|16032.7|16028.7|8
1636340400000|2021-11-08 03:00:00|16037.7|16033.7|16037.7|16033.7|16038.2|16034.2|16036.2|16032.2|5
1636340700000|2021-11-08 03:05:00|16037.2|16033.2|16037.2|16033.2|16039.2|16035.2|16035.7|16031.7|6
1636341000000|2021-11-08 03:10:00|16037.7|16033.7|16037.7|16033.7|16039.2|16035.2|16037.2|16033.2|12
1636341300000|2021-11-08 03:15:00|16038.2|16034.2|16039.7|16035.7|16043.7|16039.7|16038.2|16034.2|19
1636341600000|2021-11-08 03:20:00|16039.2|16035.2|16038.7|16034.7|16040.2|16036.2|16038.2|16034.2|8
1636341900000|2021-11-08 03:25:00|16040.7|16036.7|16040.7|16036.7|16040.7|16036.7|16039.2|16035.2|14
1636342200000|2021-11-08 03:30:00|16041.2|16037.2|16038.7|16034.7|16041.2|16037.2|16038.2|16034.2|6
1636342500000|2021-11-08 03:35:00|16037.2|16033.2|16037.7|16033.7|16039.2|16035.2|16037.2|16033.2|2
1636342800000|2021-11-08 03:40:00|16037.2|16033.2|16034.7|16030.7|16037.2|16033.2|16034.2|16030.2|12
1636343100000|2021-11-08 03:45:00|16035.2|16031.2|16034.7|16030.7|16036.2|16032.2|16034.2|16030.2|11
1636343400000|2021-11-08 03:50:00|16035.2|16031.2|16034.7|16030.7|16035.7|16031.7|16034.2|16030.2|7
1636343700000|2021-11-08 03:55:00|16035.2|16031.2|16034.7|16030.7|16035.2|16031.2|16032.2|16028.2|15
1636344000000|2021-11-08 04:00:00|16035.2|16031.2|16033.7|16029.7|16036.7|16032.7|16033.2|16029.2|5
1636344300000|2021-11-08 04:05:00|16034.2|16030.2|16033.7|16029.7|16036.2|16032.2|16033.2|16029.2|5
1636344600000|2021-11-08 04:10:00|16032.7|16028.7|16032.7|16028.7|16033.7|16029.7|16030.2|16026.2|17
1636344900000|2021-11-08 04:15:00|16033.2|16029.2|16028.7|16024.7|16034.2|16030.2|16028.7|16024.7|17
1636345200000|2021-11-08 04:20:00|16029.2|16025.2|16028.7|16024.7|16030.2|16026.2|16028.7|16024.7|4
1636345500000|2021-11-08 04:25:00|16028.2|16024.2|16027.7|16023.7|16028.2|16024.2|16027.2|16023.2|11
1636345800000|2021-11-08 04:30:00|16029.2|16025.2|16027.7|16023.7|16029.2|16025.2|16025.2|16021.2|8
1636346100000|2021-11-08 04:35:00|16027.2|16023.2|16028.7|16024.7|16029.2|16025.2|16027.2|16023.2|2
1636346400000|2021-11-08 04:40:00|16029.2|16025.2|16027.7|16023.7|16029.7|16025.7|16027.2|16023.2|13
1636346700000|2021-11-08 04:45:00|16028.2|16024.2|16027.7|16023.7|16028.7|16024.7|16027.2|16023.2|4
1636347000000|2021-11-08 04:50:00|16028.2|16024.2|16030.7|16026.7|16031.2|16027.2|16028.2|16024.2|6
1636347300000|2021-11-08 04:55:00|16030.2|16026.2|16032.7|16028.7|16033.2|16029.2|16030.2|16026.2|12
1636347600000|2021-11-08 05:00:00|16033.2|16029.2|16031.7|16027.7|16035.2|16031.2|16030.2|16026.2|25
1636347900000|2021-11-08 05:05:00|16031.2|16027.2|16031.7|16027.7|16036.2|16032.2|16031.2|16027.2|21
1636348200000|2021-11-08 05:10:00|16032.2|16028.2|16032.2|16028.2|16034.2|16030.2|16031.2|16027.2|9
1636348500000|2021-11-08 05:15:00|16031.7|16027.7|16038.2|16034.2|16040.2|16036.2|16031.7|16027.7|27
1636348800000|2021-11-08 05:20:00|16038.7|16034.7|16039.7|16035.7|16040.7|16036.7|16038.2|16034.2|9
1636349100000|2021-11-08 05:25:00|16039.2|16035.2|16041.7|16037.7|16043.7|16039.7|16038.2|16034.2|17
1636349400000|2021-11-08 05:30:00|16042.2|16038.2|16040.7|16036.7|16044.2|16040.2|16040.2|16036.2|11
1636349700000|2021-11-08 05:35:00|16041.2|16037.2|16046.7|16042.7|16048.2|16044.2|16041.2|16037.2|59
1636350000000|2021-11-08 05:40:00|16046.2|16042.2|16045.2|16041.2|16047.2|16043.2|16045.2|16041.2|19
1636350300000|2021-11-08 05:45:00|16045.7|16041.7|16044.7|16040.7|16046.2|16042.2|16042.2|16038.2|11
1636350600000|2021-11-08 05:50:00|16044.2|16040.2|16046.7|16042.7|16047.7|16043.7|16044.2|16040.2|30
1636350900000|2021-11-08 05:55:00|16047.2|16043.2|16042.7|16038.7|16048.2|16044.2|16042.7|16038.7|25
1636351200000|2021-11-08 06:00:00|16043.2|16039.2|16046.7|16042.7|16048.2|16044.2|16043.2|16039.2|15
1636351500000|2021-11-08 06:05:00|16046.2|16042.2|16043.7|16039.7|16046.2|16042.2|16042.7|16038.7|18
1636351800000|2021-11-08 06:10:00|16044.2|16040.2|16042.2|16038.2|16044.2|16040.2|16042.2|16038.2|4
1636352100000|2021-11-08 06:15:00|16042.7|16038.7|16040.7|16036.7|16042.7|16038.7|16036.2|16032.2|20
1636352400000|2021-11-08 06:20:00|16041.2|16037.2|16032.7|16028.7|16043.2|16039.2|16032.2|16028.2|39
1636352700000|2021-11-08 06:25:00|16033.2|16029.2|16029.2|16025.2|16033.2|16029.2|16028.7|16024.7|39
1636353000000|2021-11-08 06:30:00|16029.7|16025.7|16026.2|16022.2|16031.2|16027.2|16026.2|16022.2|33
1636353300000|2021-11-08 06:35:00|16026.7|16022.7|16024.7|16020.7|16027.2|16023.2|16024.2|16020.2|21
1636353600000|2021-11-08 06:40:00|16025.2|16021.2|16016.7|16012.7|16026.2|16022.2|16015.7|16011.7|59
1636353900000|2021-11-08 06:45:00|16016.2|16012.2|16019.7|16015.7|16019.7|16015.7|16014.7|16010.7|35
1636354200000|2021-11-08 06:50:00|16019.2|16015.2|16026.2|16022.2|16026.7|16022.7|16019.2|16015.2|66
1636354500000|2021-11-08 06:55:00|16025.7|16021.7|16024.7|16020.7|16027.2|16023.2|16023.7|16019.7|36
1636354800000|2021-11-08 07:00:00|16023.7|16021.7|16029.2|16027.2|16032.2|16030.2|16010.2|16008.2|283
1636355100000|2021-11-08 07:05:00|16028.7|16026.7|16029.2|16027.2|16031.2|16029.2|16026.2|16024.2|149
1636355400000|2021-11-08 07:10:00|16028.2|16026.2|16037.2|16035.2|16040.2|16038.2|16028.2|16026.2|267
1636355700000|2021-11-08 07:15:00|16038.2|16036.2|16046.7|16044.7|16047.2|16045.2|16034.7|16032.7|183
1636356000000|2021-11-08 07:20:00|16047.2|16045.2|16042.7|16040.7|16049.2|16047.2|16039.2|16037.2|173
1636356300000|2021-11-08 07:25:00|16043.2|16041.2|16039.2|16037.2|16044.2|16042.2|16038.7|16036.7|52
1636356600000|2021-11-08 07:30:00|16038.2|16036.2|16037.2|16035.2|16040.7|16038.7|16036.2|16034.2|72
1636356900000|2021-11-08 07:35:00|16037.7|16035.7|16035.2|16033.2|16039.2|16037.2|16035.2|16033.2|45
1636357200000|2021-11-08 07:40:00|16034.7|16032.7|16031.2|16029.2|16037.2|16035.2|16030.2|16028.2|96
1636357500000|2021-11-08 07:45:00|16030.7|16028.7|16027.2|16025.2|16033.2|16031.2|16026.2|16024.2|98
1636357800000|2021-11-08 07:50:00|16027.7|16025.7|16022.7|16020.7|16028.7|16026.7|16018.7|16016.7|202
1636358100000|2021-11-08 07:55:00|16022.2|16020.2|16027.2|16025.2|16029.2|16027.2|16017.2|16015.2|317
1636358400000|2021-11-08 08:00:00|16027.7|16025.7|16046.8|16045.6|16051.8|16050.6|16018.8|16017.6|1814
1636358700000|2021-11-08 08:05:00|16046.3|16045.1|16050.8|16049.6|16058.8|16057.6|16042.8|16041.6|1155
1636359000000|2021-11-08 08:10:00|16050.3|16049.1|16049.8|16048.6|16055.8|16054.6|16036.8|16035.6|932
1636359300000|2021-11-08 08:15:00|16049.3|16048.1|16054.3|16053.1|16069.8|16068.6|16046.8|16045.6|903
1636359600000|2021-11-08 08:20:00|16053.8|16052.6|16051.8|16050.6|16056.8|16055.6|16047.8|16046.6|472
1636359900000|2021-11-08 08:25:00|16051.3|16050.1|16052.3|16051.1|16059.8|16058.6|16039.8|16038.6|945
1636360200000|2021-11-08 08:30:00|16052.8|16051.6|16043.8|16042.6|16052.8|16051.6|16042.8|16041.6|601
1636360500000|2021-11-08 08:35:00|16044.3|16043.1|16040.8|16039.6|16045.8|16044.6|16035.8|16034.6|499
1636360800000|2021-11-08 08:40:00|16041.3|16040.1|16046.8|16045.6|16047.8|16046.6|16039.8|16038.6|381
1636361100000|2021-11-08 08:45:00|16046.3|16045.1|16045.8|16044.6|16046.8|16045.6|16041.8|16040.6|397
1636361400000|2021-11-08 08:50:00|16045.3|16044.1|16051.8|16050.6|16053.3|16052.1|16043.8|16042.6|366
1636361700000|2021-11-08 08:55:00|16052.3|16051.1|16052.8|16051.6|16053.3|16052.1|16046.3|16045.1|348
1636362000000|2021-11-08 09:00:00|16052.3|16051.1|16044.8|16043.6|16052.8|16051.6|16043.8|16042.6|310
1636362300000|2021-11-08 09:05:00|16044.3|16043.1|16039.3|16038.1|16044.3|16043.1|16037.8|16036.6|429
1636362600000|2021-11-08 09:10:00|16039.8|16038.6|16042.8|16041.6|16045.3|16044.1|16036.8|16035.6|290
1636362900000|2021-11-08 09:15:00|16043.3|16042.1|16048.8|16047.6|16049.8|16048.6|16041.8|16040.6|338
1636363200000|2021-11-08 09:20:00|16049.8|16048.6|16049.8|16048.6|16052.8|16051.6|16048.8|16047.6|287
1636363500000|2021-11-08 09:25:00|16050.3|16049.1|16043.8|16042.6|16051.8|16050.6|16042.8|16041.6|206
1636363800000|2021-11-08 09:30:00|16044.3|16043.1|16042.3|16041.1|16047.8|16046.6|16037.8|16036.6|274
1636364100000|2021-11-08 09:35:00|16041.8|16040.6|16041.8|16040.6|16042.8|16041.6|16035.8|16034.6|300
1636364400000|2021-11-08 09:40:00|16041.3|16040.1|16036.8|16035.6|16041.3|16040.1|16034.8|16033.6|283
1636364700000|2021-11-08 09:45:00|16036.3|16035.1|16034.8|16033.6|16036.8|16035.6|16030.8|16029.6|362
1636365000000|2021-11-08 09:50:00|16034.3|16033.1|16031.8|16030.6|16034.8|16033.6|16029.3|16028.1|311
1636365300000|2021-11-08 09:55:00|16032.3|16031.1|16034.8|16033.6|16036.8|16035.6|16027.8|16026.6|227
1636365600000|2021-11-08 10:00:00|16035.3|16034.1|16036.3|16035.1|16036.3|16035.1|16031.8|16030.6|245
1636365900000|2021-11-08 10:05:00|16036.8|16035.6|16031.3|16030.1|16038.3|16037.1|16031.3|16030.1|234
1636366200000|2021-11-08 10:10:00|16030.8|16029.6|16033.8|16032.6|16034.8|16033.6|16030.8|16029.6|160
1636366500000|2021-11-08 10:15:00|16034.8|16033.6|16033.8|16032.6|16034.8|16033.6|16030.8|16029.6|180
1636366800000|2021-11-08 10:20:00|16034.3|16033.1|16033.3|16032.1|16034.8|16033.6|16031.8|16030.6|150
1636367100000|2021-11-08 10:25:00|16033.8|16032.6|16034.8|16033.6|16037.8|16036.6|16032.3|16031.1|238
1636367400000|2021-11-08 10:30:00|16033.8|16032.6|16033.3|16032.1|16034.8|16033.6|16030.8|16029.6|168
1636367700000|2021-11-08 10:35:00|16033.8|16032.6|16034.8|16033.6|16034.8|16033.6|16031.3|16030.1|229
1636368000000|2021-11-08 10:40:00|16035.8|16034.6|16030.3|16029.1|16035.8|16034.6|16029.8|16028.6|147
1636368300000|2021-11-08 10:45:00|16029.8|16028.6|16025.8|16024.6|16031.8|16030.6|16025.8|16024.6|271
1636368600000|2021-11-08 10:50:00|16026.3|16025.1|16031.8|16030.6|16032.8|16031.6|16025.8|16024.6|259
1636368900000|2021-11-08 10:55:00|16031.3|16030.1|16032.8|16031.6|16033.3|16032.1|16028.8|16027.6|205
1636369200000|2021-11-08 11:00:00|16033.3|16032.1|16031.8|16030.6|16033.8|16032.6|16030.8|16029.6|131
1636369500000|2021-11-08 11:05:00|16032.3|16031.1|16031.8|16030.6|16032.8|16031.6|16030.3|16029.1|116
1636369800000|2021-11-08 11:10:00|16031.3|16030.1|16026.8|16025.6|16032.3|16031.1|16026.8|16025.6|209
1636370100000|2021-11-08 11:15:00|16027.3|16026.1|16033.8|16032.6|16035.8|16034.6|16027.3|16026.1|189
1636370400000|2021-11-08 11:20:00|16034.3|16033.1|16030.3|16029.1|16036.8|16035.6|16030.3|16029.1|220
1636370700000|2021-11-08 11:25:00|16029.8|16028.6|16034.8|16033.6|16037.3|16036.1|16029.3|16028.1|175
1636371000000|2021-11-08 11:30:00|16035.8|16034.6|16029.3|16028.1|16036.3|16035.1|16028.8|16027.6|195
1636371300000|2021-11-08 11:35:00|16028.8|16027.6|16026.8|16025.6|16030.8|16029.6|16025.8|16024.6|115
1636371600000|2021-11-08 11:40:00|16027.3|16026.1|16025.1|16023.9|16029.8|16028.6|16024.1|16022.9|238
1636371900000|2021-11-08 11:45:00|16025.6|16024.4|16023.1|16021.9|16026.6|16025.4|16022.1|16020.9|206
1636372200000|2021-11-08 11:50:00|16023.6|16022.4|16023.1|16021.9|16026.1|16024.9|16023.1|16021.9|173
1636372500000|2021-11-08 11:55:00|16023.6|16022.4|16020.1|16018.9|16024.6|16023.4|16019.1|16017.9|285
1636372800000|2021-11-08 12:00:00|16020.6|16019.4|16024.6|16023.4|16025.6|16024.4|16016.1|16014.9|412
1636373100000|2021-11-08 12:05:00|16024.1|16022.9|16022.1|16020.9|16025.6|16024.4|16022.1|16020.9|470
1636373400000|2021-11-08 12:10:00|16023.1|16021.9|16025.1|16023.9|16025.1|16023.9|16022.1|16020.9|333
1636373700000|2021-11-08 12:15:00|16025.6|16024.4|16027.1|16025.9|16029.1|16027.9|16024.1|16022.9|221
1636374000000|2021-11-08 12:20:00|16026.6|16025.4|16023.1|16021.9|16028.6|16027.4|16022.6|16021.4|124
1636374300000|2021-11-08 12:25:00|16023.6|16022.4|16023.6|16022.4|16025.6|16024.4|16022.1|16020.9|522
1636374600000|2021-11-08 12:30:00|16024.1|16022.9|16025.1|16023.9|16029.1|16027.9|16024.1|16022.9|206
1636374900000|2021-11-08 12:35:00|16025.6|16024.4|16025.1|16023.9|16027.1|16025.9|16024.1|16022.9|142
1636375200000|2021-11-08 12:40:00|16025.8|16024.6|16025.3|16024.1|16027.8|16026.6|16022.8|16021.6|122
1636375500000|2021-11-08 12:45:00|16024.8|16023.6|16025.8|16024.6|16027.8|16026.6|16021.8|16020.6|119
1636375800000|2021-11-08 12:50:00|16026.3|16025.1|16026.8|16025.6|16027.8|16026.6|16025.3|16024.1|58
1636376100000|2021-11-08 12:55:00|16026.3|16025.1|16024.8|16023.6|16026.3|16025.1|16022.8|16021.6|103
1636376400000|2021-11-08 13:00:00|16025.3|16024.1|16027.8|16026.6|16028.8|16027.6|16024.8|16023.6|129
1636376700000|2021-11-08 13:05:00|16028.3|16027.1|16029.8|16028.6|16030.3|16029.1|16024.8|16023.6|152
1636377000000|2021-11-08 13:10:00|16029.3|16028.1|16026.8|16025.6|16029.8|16028.6|16023.8|16022.6|202
1636377300000|2021-11-08 13:15:00|16026.3|16025.1|16025.8|16024.6|16027.8|16026.6|16024.8|16023.6|115
1636377600000|2021-11-08 13:20:00|16026.3|16025.1|16027.3|16026.1|16027.8|16026.6|16023.8|16022.6|140
1636377900000|2021-11-08 13:25:00|16026.8|16025.6|16028.8|16027.6|16030.8|16029.6|16025.8|16024.6|243
1636378200000|2021-11-08 13:30:00|16029.3|16028.1|16024.8|16023.6|16029.8|16028.6|16024.8|16023.6|137
1636378500000|2021-11-08 13:35:00|16025.3|16024.1|16026.8|16025.6|16027.8|16026.6|16024.8|16023.6|191
1636378800000|2021-11-08 13:40:00|16027.3|16026.1|16032.8|16031.6|16034.8|16033.6|16024.8|16023.6|270
1636379100000|2021-11-08 13:45:00|16032.3|16031.1|16040.8|16039.6|16040.8|16039.6|16031.8|16030.6|245
1636379400000|2021-11-08 13:50:00|16041.8|16040.6|16038.8|16037.6|16042.8|16041.6|16036.8|16035.6|281
1636379700000|2021-11-08 13:55:00|16039.3|16038.1|16043.8|16042.6|16044.8|16043.6|16038.8|16037.6|360
1636380000000|2021-11-08 14:00:00|16044.3|16043.1|16044.8|16043.6|16046.8|16045.6|16040.8|16039.6|267
1636380300000|2021-11-08 14:05:00|16045.3|16044.1|16047.3|16046.1|16049.8|16048.6|16045.3|16044.1|229
1636380600000|2021-11-08 14:10:00|16047.8|16046.6|16051.8|16050.6|16052.8|16051.6|16046.8|16045.6|293
1636380900000|2021-11-08 14:15:00|16051.3|16050.1|16046.8|16045.6|16051.8|16050.6|16045.8|16044.6|220
1636381200000|2021-11-08 14:20:00|16045.8|16044.6|16050.8|16049.6|16050.8|16049.6|16045.8|16044.6|185
1636381500000|2021-11-08 14:25:00|16050.3|16049.1|16054.8|16053.6|16054.8|16053.6|16049.3|16048.1|227
1636381800000|2021-11-08 14:30:00|16054.3|16053.1|16056.8|16055.6|16061.8|16060.6|16052.8|16051.6|683
1636382100000|2021-11-08 14:35:00|16056.3|16055.1|16055.8|16054.6|16062.8|16061.6|16053.3|16052.1|663
1636382400000|2021-11-08 14:40:00|16056.8|16055.6|16061.3|16060.1|16062.8|16061.6|16055.8|16054.6|449
1636382700000|2021-11-08 14:45:00|16060.8|16059.6|16059.8|16058.6|16062.8|16061.6|16057.8|16056.6|432
1636383000000|2021-11-08 14:50:00|16058.8|16057.6|16061.8|16060.6|16064.8|16063.6|16058.3|16057.1|432
1636383300000|2021-11-08 14:55:00|16062.3|16061.1|16061.8|16060.6|16066.8|16065.6|16057.3|16056.1|424
1636383600000|2021-11-08 15:00:00|16062.3|16061.1|16052.8|16051.6|16062.8|16061.6|16051.8|16050.6|470
1636383900000|2021-11-08 15:05:00|16053.3|16052.1|16049.8|16048.6|16056.8|16055.6|16049.3|16048.1|370
1636384200000|2021-11-08 15:10:00|16049.1|16047.9|16051.1|16049.9|16054.1|16052.9|16049.1|16047.9|333
1636384500000|2021-11-08 15:15:00|16051.6|16050.4|16057.1|16055.9|16060.1|16058.9|16051.1|16049.9|382
1636384800000|2021-11-08 15:20:00|16057.6|16056.4|16062.1|16060.9|16063.6|16062.4|16057.1|16055.9|267
1636385100000|2021-11-08 15:25:00|16062.6|16061.4|16060.1|16058.9|16069.1|16067.9|16060.1|16058.9|440
1636385400000|2021-11-08 15:30:00|16060.6|16059.4|16060.1|16058.9|16064.1|16062.9|16059.1|16057.9|442
1636385700000|2021-11-08 15:35:00|16059.6|16058.4|16062.1|16060.9|16064.1|16062.9|16059.6|16058.4|299
1636386000000|2021-11-08 15:40:00|16063.1|16061.9|16064.1|16062.9|16065.1|16063.9|16054.6|16053.4|608
1636386300000|2021-11-08 15:45:00|16063.6|16062.4|16064.1|16062.9|16065.1|16063.9|16060.1|16058.9|256
1636386600000|2021-11-08 15:50:00|16064.6|16063.4|16057.1|16055.9|16066.1|16064.9|16056.1|16054.9|180
1636386900000|2021-11-08 15:55:00|16056.1|16054.9|16057.1|16055.9|16061.1|16059.9|16054.1|16052.9|232
1636387200000|2021-11-08 16:00:00|16056.6|16055.4|16058.1|16056.9|16059.6|16058.4|16054.1|16052.9|280
1636387500000|2021-11-08 16:05:00|16058.6|16057.4|16052.1|16050.9|16058.6|16057.4|16051.1|16049.9|217
1636387800000|2021-11-08 16:10:00|16052.6|16051.4|16048.1|16046.9|16053.1|16051.9|16047.6|16046.4|297
1636388100000|2021-11-08 16:15:00|16047.6|16046.4|16046.6|16045.4|16048.1|16046.9|16040.1|16038.9|438
1636388400000|2021-11-08 16:20:00|16046.1|16044.9|16044.1|16042.9|16050.1|16048.9|16044.1|16042.9|500
1636388700000|2021-11-08 16:25:00|16044.6|16043.4|16049.1|16047.9|16051.1|16049.9|16044.1|16042.9|554
1636389000000|2021-11-08 16:30:00|16049.5|16047.5|16046.5|16044.5|16049.5|16047.5|16041.5|16039.5|849
1636389300000|2021-11-08 16:35:00|16046|16044|16041.5|16039.5|16048.5|16046.5|16039|16037|471
1636389600000|2021-11-08 16:40:00|16042|16040|16035.5|16033.5|16042|16040|16035|16033|183
1636389900000|2021-11-08 16:45:00|16035|16033|16032.5|16030.5|16037.5|16035.5|16032.5|16030.5|132
1636390200000|2021-11-08 16:50:00|16033|16031|16037|16035|16037.5|16035.5|16032.5|16030.5|77
1636390500000|2021-11-08 16:55:00|16036.5|16034.5|16031|16029|16037|16035|16029.5|16027.5|173
1636390800000|2021-11-08 17:00:00|16030.5|16028.5|16028.5|16026.5|16036.5|16034.5|16028.5|16026.5|176
1636391100000|2021-11-08 17:05:00|16029|16027|16033.5|16031.5|16034.5|16032.5|16029|16027|119
1636391400000|2021-11-08 17:10:00|16034|16032|16032|16030|16034.5|16032.5|16030.5|16028.5|80
1636391700000|2021-11-08 17:15:00|16032.5|16030.5|16035|16033|16035.5|16033.5|16030.5|16028.5|111
1636392000000|2021-11-08 17:20:00|16034.5|16032.5|16034.5|16032.5|16036.5|16034.5|16033.5|16031.5|128
1636392300000|2021-11-08 17:25:00|16035|16033|16036.5|16034.5|16037.5|16035.5|16035|16033|70
1636392600000|2021-11-08 17:30:00|16037|16035|16038.5|16036.5|16039.5|16037.5|16033.5|16031.5|93
1636392900000|2021-11-08 17:35:00|16039|16037|16034.5|16032.5|16039.5|16037.5|16033.5|16031.5|62
1636393200000|2021-11-08 17:40:00|16034|16032|16035.5|16033.5|16036.5|16034.5|16033.5|16031.5|66
1636393500000|2021-11-08 17:45:00|16035|16033|16033.5|16031.5|16036.5|16034.5|16032.5|16030.5|45
1636393800000|2021-11-08 17:50:00|16034|16032|16031.5|16029.5|16034|16032|16030.5|16028.5|42
1636394100000|2021-11-08 17:55:00|16032|16030|16032.5|16030.5|16032.5|16030.5|16027.5|16025.5|132
1636394400000|2021-11-08 18:00:00|16033|16031|16033|16031|16034.5|16032.5|16030.5|16028.5|65
1636394700000|2021-11-08 18:05:00|16033.5|16031.5|16031.5|16029.5|16035|16033|16030.5|16028.5|59
1636395000000|2021-11-08 18:10:00|16031|16029|16035|16033|16037.5|16035.5|16030.5|16028.5|52
1636395300000|2021-11-08 18:15:00|16034.5|16032.5|16035.5|16033.5|16035.5|16033.5|16033|16031|22
1636395600000|2021-11-08 18:20:00|16036|16034|16036.5|16034.5|16037.5|16035.5|16035.5|16033.5|14
1636395900000|2021-11-08 18:25:00|16036|16034|16034.5|16032.5|16037|16035|16033.5|16031.5|41
1636396200000|2021-11-08 18:30:00|16034|16032|16034.5|16032.5|16036.5|16034.5|16032.5|16030.5|72
1636396500000|2021-11-08 18:35:00|16034|16032|16036.5|16034.5|16037.5|16035.5|16033.5|16031.5|36
1636396800000|2021-11-08 18:40:00|16036|16034|16036.5|16034.5|16037|16035|16034.5|16032.5|39
1636397100000|2021-11-08 18:45:00|16036|16034|16035.5|16033.5|16038.5|16036.5|16034.5|16032.5|28
1636397400000|2021-11-08 18:50:00|16036|16034|16037.5|16035.5|16037.5|16035.5|16035.5|16033.5|7
1636397700000|2021-11-08 18:55:00|16037|16035|16038|16036|16039.5|16037.5|16036.5|16034.5|49
1636398000000|2021-11-08 19:00:00|16037.5|16035.5|16041.5|16039.5|16042.5|16040.5|16037.5|16035.5|70
1636398300000|2021-11-08 19:05:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|56
1636398600000|2021-11-08 19:10:00|16040|16038|16039.5|16037.5|16040.5|16038.5|16039.5|16037.5|24
1636398900000|2021-11-08 19:15:00|16040|16038|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|40
1636399200000|2021-11-08 19:20:00|16040|16038|16037.5|16035.5|16040|16038|16034.5|16032.5|88
1636399500000|2021-11-08 19:25:00|16037|16035|16036.5|16034.5|16038.5|16036.5|16034.5|16032.5|42
1636399800000|2021-11-08 19:30:00|16037|16035|16040|16038|16041.5|16039.5|16036.5|16034.5|48
1636400100000|2021-11-08 19:35:00|16039.5|16037.5|16039.5|16037.5|16040|16038|16038|16036|82
1636400400000|2021-11-08 19:40:00|16040.5|16038.5|16042|16040|16042.5|16040.5|16038.5|16036.5|56
1636400700000|2021-11-08 19:45:00|16041.5|16039.5|16041.5|16039.5|16043.5|16041.5|16040.5|16038.5|31
1636401000000|2021-11-08 19:50:00|16042|16040|16039|16037|16042.5|16040.5|16039|16037|47
1636401300000|2021-11-08 19:55:00|16039.5|16037.5|16043.5|16041.5|16043.5|16041.5|16038.5|16036.5|62
1636401600000|2021-11-08 20:00:00|16043|16041|16041.5|16039.5|16043|16041|16039|16037|43
1636401900000|2021-11-08 20:05:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16038.5|16036.5|43
1636402200000|2021-11-08 20:10:00|16041|16039|16040.5|16038.5|16041.5|16039.5|16039|16037|28
1636402500000|2021-11-08 20:15:00|16041|16039|16040.5|16038.5|16041.5|16039.5|16039.5|16037.5|25
1636402800000|2021-11-08 20:20:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|45
1636403100000|2021-11-08 20:25:00|16040|16038|16037.5|16035.5|16040|16038|16035.5|16033.5|54
1636403400000|2021-11-08 20:30:00|16038|16036|16040|16038|16040.5|16038.5|16037|16035|42
1636403700000|2021-11-08 20:35:00|16039.5|16037.5|16042.5|16040.5|16042.5|16040.5|16039|16037|52
1636404000000|2021-11-08 20:40:00|16042|16040|16037.5|16035.5|16042.5|16040.5|16036.5|16034.5|74
1636404300000|2021-11-08 20:45:00|16037|16035|16033.5|16031.5|16038|16036|16033.5|16031.5|124
1636404600000|2021-11-08 20:50:00|16035|16033|16035.5|16033.5|16042|16040|16035|16033|228
1636404900000|2021-11-08 20:55:00|16036|16034|16037.5|16035.5|16039|16037|16029.5|16027.5|247
1636405200000|2021-11-08 21:00:00|16039.9|16034.9|16026.3|16021.3|16045.4|16040.4|16021.6|16016.6|10
1636405500000|2021-11-08 21:05:00|16027.2|16022.2|16031.2|16026.2|16032|16027|16026.3|16021.3|0
1636405800000|2021-11-08 21:10:00|16032|16027|16036.2|16031.2|16038|16033|16029.4|16024.4|0
1636406100000|2021-11-08 21:15:00|16035.4|16030.4|16028.7|16023.7|16035.4|16030.4|16028.7|16023.7|0
1636406400000|2021-11-08 21:20:00|16027.9|16022.9|16030.1|16025.1|16031|16026|16027.9|16022.9|0
1636406700000|2021-11-08 21:25:00|16029.3|16024.3|16029|16024|16032.5|16027.5|16029|16024|0
1636407000000|2021-11-08 21:30:00|16028.9|16023.9|16031.5|16026.5|16034.1|16029.1|16028.9|16023.9|0
1636407300000|2021-11-08 21:35:00|16031.1|16026.1|16029.7|16024.7|16031.5|16026.5|16029|16024|0
1636407600000|2021-11-08 21:40:00|16030.6|16025.6|16032.2|16027.2|16034|16029|16030.5|16025.5|0
1636407900000|2021-11-08 21:45:00|16033|16028|16031.3|16026.3|16033.9|16028.9|16030.5|16025.5|0
1636408200000|2021-11-08 21:50:00|16032.2|16027.2|16035.1|16030.1|16035.6|16030.6|16032.2|16027.2|0
1636408500000|2021-11-08 21:55:00|16034.2|16029.2|16033.7|16028.7|16035.9|16030.9|16032.1|16027.1|0
1636408800000|2021-11-08 22:00:00|16033.8|16028.8|16033.5|16028.5|16034.1|16029.1|16033.5|16028.5|0
1636409100000|2021-11-08 22:05:00|16033.3|16028.3|16032|16027|16034.5|16029.5|16032|16027|0
1636409400000|2021-11-08 22:10:00|16032.1|16027.1|16032|16027|16032.4|16027.4|16032|16027|0
1636409700000|2021-11-08 22:15:00|16032.1|16027.1|16032.2|16027.2|16032.2|16027.2|16032|16027|0
1636410000000|2021-11-08 22:20:00|16032.4|16027.4|16032.4|16027.4|16032.4|16027.4|16031.4|16026.4|0
1636410300000|2021-11-08 22:25:00|16032.5|16027.5|16030.8|16025.8|16032.7|16027.7|16030.8|16025.8|0
1636410600000|2021-11-08 22:30:00|16030.7|16025.7|16031.9|16026.9|16031.9|16026.9|16030.7|16025.7|0
1636410900000|2021-11-08 22:35:00|16031.5|16026.5|16031.3|16026.3|16031.8|16026.8|16031.2|16026.2|0
1636411200000|2021-11-08 22:40:00|16031.4|16026.4|16031.5|16026.5|16031.5|16026.5|16031.1|16026.1|0
1636411500000|2021-11-08 22:45:00|16031.4|16026.4|16031.8|16026.8|16031.8|16026.8|16031.2|16026.2|0
1636411800000|2021-11-08 22:50:00|16031.4|16026.4|16029.9|16024.9|16031.4|16026.4|16029.9|16024.9|0
1636412100000|2021-11-08 22:55:00|16030.5|16025.5|16030.4|16025.4|16030.5|16025.5|16029.6|16024.6|0
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16030.9|16025.9|16034.7|16029.7|16027.4|16022.4|0
1636412700000|2021-11-08 23:05:00|16030|16025|16032|16027|16032|16027|16029.2|16024.2|0
1636413000000|2021-11-08 23:10:00|16032.9|16027.9|16026.1|16021.1|16032.9|16027.9|16025.2|16020.2|0
1636413300000|2021-11-08 23:15:00|16027|16022|16021.2|16016.2|16027.8|16022.8|16020.8|16015.8|0
1636413600000|2021-11-08 23:20:00|16022|16017|16022.9|16017.9|16023.7|16018.7|16021.1|16016.1|0
1636413900000|2021-11-08 23:25:00|16023.7|16018.7|16029|16024|16029.9|16024.9|16023.7|16018.7|0
1636414200000|2021-11-08 23:30:00|16029.9|16024.9|16028.2|16023.2|16029.9|16024.9|16026.4|16021.4|0
1636414500000|2021-11-08 23:35:00|16029|16024|16028.1|16023.1|16030.7|16025.7|16027.3|16022.3|0
1636414800000|2021-11-08 23:40:00|16029|16024|16030.7|16025.7|16032.4|16027.4|16029|16024|0
1636415100000|2021-11-08 23:45:00|16029.8|16024.8|16027.1|16022.1|16034.1|16029.1|16027.1|16022.1|0
1636415400000|2021-11-08 23:50:00|16026.3|16021.3|16024.6|16019.6|16028|16023|16023.7|16018.7|0
1636415700000|2021-11-08 23:55:00|16023.7|16018.7|16023|16018|16026.6|16021.6|16021.7|16016.7|0
1636416000000|2021-11-09 00:00:00|16023.4|16018.4|16023.1|16018.1|16025.9|16020.9|16019.2|16014.2|0
1636416300000|2021-11-09 00:05:00|16024|16019|16027.4|16022.4|16029.9|16024.9|16023.1|16018.1|0
1636416600000|2021-11-09 00:10:00|16028.3|16023.3|16023.1|16018.1|16028.3|16023.3|16022.3|16017.3|0
1636416900000|2021-11-09 00:15:00|16022.7|16017.7|16013|16009|16024|16020|16012.5|16008.5|115
1636417200000|2021-11-09 00:20:00|16012.5|16008.5|16021|16017|16022.5|16018.5|16012.5|16008.5|46
1636417500000|2021-11-09 00:25:00|16020.5|16016.5|16018|16014|16021|16017|16015.5|16011.5|68
1636417800000|2021-11-09 00:30:00|16017.5|16013.5|16012.5|16008.5|16020|16016|16012|16008|55
1636418100000|2021-11-09 00:35:00|16013|16009|16014.5|16010.5|16017|16013|16011|16007|32
1636418400000|2021-11-09 00:40:00|16015|16011|16014|16010|16016|16012|16013.5|16009.5|16
1636418700000|2021-11-09 00:45:00|16014.5|16010.5|16016|16012|16016.5|16012.5|16014.5|16010.5|15
1636419000000|2021-11-09 00:50:00|16015.5|16011.5|16014|16010|16015.5|16011.5|16011.5|16007.5|7
1636419300000|2021-11-09 00:55:00|16013.5|16009.5|16011.5|16007.5|16014|16010|16009|16005|20
1636419600000|2021-11-09 01:00:00|16011|16007|16009|16005|16012.5|16008.5|16007|16003|30
1636419900000|2021-11-09 01:05:00|16009.5|16005.5|16012|16008|16012|16008|16008|16004|25
1636420200000|2021-11-09 01:10:00|16012.5|16008.5|16015|16011|16015.5|16011.5|16012|16008|25
1636420500000|2021-11-09 01:15:00|16014.5|16010.5|16016.5|16012.5|16017.5|16013.5|16012.5|16008.5|21
1636420800000|2021-11-09 01:20:00|16017|16013|16016|16012|16017|16013|16014|16010|21
1636421100000|2021-11-09 01:25:00|16015.5|16011.5|16012.5|16008.5|16016.5|16012.5|16011.5|16007.5|7
1636421400000|2021-11-09 01:30:00|16012|16008|16011|16007|16013.5|16009.5|16008.5|16004.5|43
1636421700000|2021-11-09 01:35:00|16011.5|16007.5|16012.5|16008.5|16013.5|16009.5|16005.5|16001.5|35
1636422000000|2021-11-09 01:40:00|16013|16009|16009|16005|16014.5|16010.5|16007.5|16003.5|35
1636422300000|2021-11-09 01:45:00|16008.5|16004.5|16008|16004|16011.5|16007.5|16004.5|16000.5|37
1636422600000|2021-11-09 01:50:00|16007.5|16003.5|16012|16008|16013.5|16009.5|16007.5|16003.5|13
1636422900000|2021-11-09 01:55:00|16012.5|16008.5|16010|16006|16013.5|16009.5|16006.5|16002.5|35
1636423200000|2021-11-09 02:00:00|16009.5|16005.5|16009|16005|16013|16009|16008.5|16004.5|10
1636423500000|2021-11-09 02:05:00|16010|16006|16013|16009|16013.5|16009.5|16009.5|16005.5|11
1636423800000|2021-11-09 02:10:00|16013.5|16009.5|16016|16012|16017|16013|16013|16009|13
1636424100000|2021-11-09 02:15:00|16015.5|16011.5|16015.5|16011.5|16017.5|16013.5|16014|16010|16
1636424400000|2021-11-09 02:20:00|16015|16011|16016|16012|16016.5|16012.5|16014.5|16010.5|11
1636424700000|2021-11-09 02:25:00|16016.5|16012.5|16016|16012|16016.5|16012.5|16016|16012|4
1636425000000|2021-11-09 02:30:00|16014|16010|16012|16008|16014|16010|16010|16006|39
1636425300000|2021-11-09 02:35:00|16011.5|16007.5|16014|16010|16014.5|16010.5|16011.5|16007.5|9
1636425600000|2021-11-09 02:40:00|16015|16011|16014|16010|16016.5|16012.5|16013.5|16009.5|1
1636425900000|2021-11-09 02:45:00|16013.5|16009.5|16015|16011|16016.5|16012.5|16013|16009|12
1636426200000|2021-11-09 02:50:00|16015.5|16011.5|16016.5|16012.5|16016.5|16012.5|16013.5|16009.5|9
1636426500000|2021-11-09 02:55:00|16017|16013|16015|16011|16017.5|16013.5|16014.5|16010.5|14
1636426800000|2021-11-09 03:00:00|16014.5|16010.5|16013.5|16009.5|16014.5|16010.5|16012.5|16008.5|17
1636427100000|2021-11-09 03:05:00|16013|16009|16016|16012|16016.5|16012.5|16012.5|16008.5|10
1636427400000|2021-11-09 03:10:00|16016.5|16012.5|16015|16011|16017|16013|16014.5|16010.5|12
1636427700000|2021-11-09 03:15:00|16014|16010|16014|16010|16015.5|16011.5|16013|16009|14
1636428000000|2021-11-09 03:20:00|16013.5|16009.5|16013|16009|16013.5|16009.5|16012.5|16008.5|11
1636428300000|2021-11-09 03:25:00|16014.5|16010.5|16014|16010|16015|16011|16013.5|16009.5|6
1636428600000|2021-11-09 03:30:00|16013|16009|16011|16007|16013.5|16009.5|16010.5|16006.5|25
1636428900000|2021-11-09 03:35:00|16010.5|16006.5|16004.5|16000.5|16011.5|16007.5|16000.5|15996.5|112
1636429200000|2021-11-09 03:40:00|16004|16000|16005|16001|16006.5|16002.5|16003.5|15999.5|13
1636429500000|2021-11-09 03:45:00|16004.5|16000.5|16005|16001|16006.5|16002.5|16002.5|15998.5|18
1636429800000|2021-11-09 03:50:00|16004.5|16000.5|15999|15995|16004.5|16000.5|15998.5|15994.5|58
1636430100000|2021-11-09 03:55:00|15998.5|15994.5|16000.5|15996.5|16000.5|15996.5|15997.5|15993.5|18
1636430400000|2021-11-09 04:00:00|16000|15996|16005|16001|16007.5|16003.5|16000|15996|16
1636430700000|2021-11-09 04:05:00|16005.5|16001.5|16004|16000|16006.5|16002.5|16003|15999|7
1636431000000|2021-11-09 04:10:00|16003.5|15999.5|16001|15997|16004.5|16000.5|16000.5|15996.5|14
1636431300000|2021-11-09 04:15:00|16001.5|15997.5|15999|15995|16001.5|15997.5|15998.5|15994.5|6
1636431600000|2021-11-09 04:20:00|15999.5|15995.5|15999|15995|15999.5|15995.5|15997.5|15993.5|16
1636431900000|2021-11-09 04:25:00|15998.5|15994.5|15999|15995|15999.5|15995.5|15998|15994|17
1636432200000|2021-11-09 04:30:00|15998.5|15994.5|16002.5|15998.5|16003.5|15999.5|15998.5|15994.5|27
1636432500000|2021-11-09 04:35:00|16002|15998|16003|15999|16004|16000|16000.5|15996.5|17
1636432800000|2021-11-09 04:40:00|16002.5|15998.5|16002.5|15998.5|16004.5|16000.5|16001.5|15997.5|11
1636433100000|2021-11-09 04:45:00|16001.5|15997.5|16000|15996|16002.5|15998.5|15999.5|15995.5|9
1636433400000|2021-11-09 04:50:00|15999.5|15995.5|15999|15995|16000|15996|15997.5|15993.5|6
1636433700000|2021-11-09 04:55:00|15998.5|15994.5|16000|15996|16000.5|15996.5|15998.5|15994.5|4
1636434000000|2021-11-09 05:00:00|16001|15997|15999|15995|16002.5|15998.5|15999|15995|31
1636434300000|2021-11-09 05:05:00|15999.5|15995.5|16001|15997|16001.5|15997.5|15998.5|15994.5|17
1636434600000|2021-11-09 05:10:00|16000.5|15996.5|16000|15996|16002.5|15998.5|15999|15995|9
1636434900000|2021-11-09 05:15:00|16000.5|15996.5|16003|15999|16004|16000|16000|15996|14
1636435200000|2021-11-09 05:20:00|16002.5|15998.5|16002|15998|16002.5|15998.5|16000.5|15996.5|12
1636435500000|2021-11-09 05:25:00|16002.5|15998.5|16004|16000|16005.5|16001.5|16001|15997|19
1636435800000|2021-11-09 05:30:00|16004.5|16000.5|16005|16001|16007|16003|16003|15999|17
1636436100000|2021-11-09 05:35:00|16005.5|16001.5|16009|16005|16009.5|16005.5|16005.5|16001.5|16
1636436400000|2021-11-09 05:40:00|16010|16006|16010|16006|16012|16008|16008.5|16004.5|29
1636436700000|2021-11-09 05:45:00|16010.5|16006.5|16014.5|16010.5|16016.5|16012.5|16009.5|16005.5|42
1636437000000|2021-11-09 05:50:00|16014|16010|16010|16006|16014|16010|16009.5|16005.5|35
1636437300000|2021-11-09 05:55:00|16010.5|16006.5|16012.5|16008.5|16013.5|16009.5|16010.5|16006.5|19
1636437600000|2021-11-09 06:00:00|16012|16008|16016.5|16012.5|16017.5|16013.5|16012|16008|34
1636437900000|2021-11-09 06:05:00|16016|16012|16014.5|16010.5|16016|16012|16014|16010|18
1636438200000|2021-11-09 06:10:00|16014|16010|16015|16011|16015.5|16011.5|16013.5|16009.5|22
1636438500000|2021-11-09 06:15:00|16015.5|16011.5|16017.5|16013.5|16017.5|16013.5|16015.5|16011.5|34
1636438800000|2021-11-09 06:20:00|16018|16014|16016|16012|16020|16016|16016|16012|35
1636439100000|2021-11-09 06:25:00|16015.5|16011.5|16016|16012|16016.5|16012.5|16014.5|16010.5|18
1636439400000|2021-11-09 06:30:00|16016.5|16012.5|16022.5|16018.5|16022.5|16018.5|16016.5|16012.5|80
1636439700000|2021-11-09 06:35:00|16023|16019|16024|16020|16026.5|16022.5|16022.5|16018.5|72
1636440000000|2021-11-09 06:40:00|16023.5|16019.5|16021.5|16017.5|16024|16020|16021.5|16017.5|25
1636440300000|2021-11-09 06:45:00|16021|16017|16020|16016|16023.5|16019.5|16019.5|16015.5|32
1636440600000|2021-11-09 06:50:00|16019.5|16015.5|16022|16018|16022.5|16018.5|16018.5|16014.5|49
1636440900000|2021-11-09 06:55:00|16023|16019|16027|16023|16027|16023|16023|16019|44
1636441200000|2021-11-09 07:00:00|16026|16024|16026|16024|16033.5|16031.5|16024.5|16022.5|231
1636441500000|2021-11-09 07:05:00|16026.5|16024.5|16022|16020|16026.5|16024.5|16021.5|16019.5|188
1636441800000|2021-11-09 07:10:00|16021.5|16019.5|16020|16018|16021.5|16019.5|16017.5|16015.5|157
1636442100000|2021-11-09 07:15:00|16019.5|16017.5|16023.5|16021.5|16025.5|16023.5|16019.5|16017.5|131
1636442400000|2021-11-09 07:20:00|16024|16022|16022.5|16020.5|16026.5|16024.5|16021.5|16019.5|125
1636442700000|2021-11-09 07:25:00|16022|16020|16025.5|16023.5|16026|16024|16020.5|16018.5|38
1636443000000|2021-11-09 07:30:00|16025|16023|16027|16025|16027.5|16025.5|16023.5|16021.5|79
1636443300000|2021-11-09 07:35:00|16027.5|16025.5|16022.5|16020.5|16028.5|16026.5|16022.5|16020.5|126
1636443600000|2021-11-09 07:40:00|16021.5|16019.5|16020.5|16018.5|16023|16021|16018.5|16016.5|104
1636443900000|2021-11-09 07:45:00|16021.5|16019.5|16021.5|16019.5|16023|16021|16020.5|16018.5|103
1636444200000|2021-11-09 07:50:00|16022|16020|16022|16020|16023.5|16021.5|16021.5|16019.5|80
1636444500000|2021-11-09 07:55:00|16021.5|16019.5|16020|16018|16022|16020|16015.5|16013.5|223
1636444800000|2021-11-09 08:00:00|16019.6|16018.4|16026.6|16025.4|16039.1|16037.9|16013.6|16012.4|2004
1636445100000|2021-11-09 08:05:00|16027.1|16025.9|16048.1|16046.9|16051.1|16049.9|16024.6|16023.4|1314
1636445400000|2021-11-09 08:10:00|16048.6|16047.4|16059.6|16058.4|16063.6|16062.4|16044.6|16043.4|1214
1636445700000|2021-11-09 08:15:00|16059.1|16057.9|16060.6|16059.4|16067.6|16066.4|16055.6|16054.4|1311
1636446000000|2021-11-09 08:20:00|16061.1|16059.9|16069.1|16067.9|16072.6|16071.4|16060.1|16058.9|837
1636446300000|2021-11-09 08:25:00|16068.6|16067.4|16064.1|16062.9|16070.6|16069.4|16061.1|16059.9|676
1636446600000|2021-11-09 08:30:00|16064.6|16063.4|16065.1|16063.9|16072.1|16070.9|16062.1|16060.9|522
1636446900000|2021-11-09 08:35:00|16064.6|16063.4|16057.1|16055.9|16068.6|16067.4|16057.1|16055.9|465
1636447200000|2021-11-09 08:40:00|16057.6|16056.4|16057.4|16056.2|16059.4|16058.2|16052.4|16051.2|485
1636447500000|2021-11-09 08:45:00|16056.9|16055.7|16069.9|16068.7|16071.4|16070.2|16056.4|16055.2|509
1636447800000|2021-11-09 08:50:00|16070.4|16069.2|16069.4|16068.2|16070.9|16069.7|16065.4|16064.2|315
1636448100000|2021-11-09 08:55:00|16070.4|16069.2|16064.4|16063.2|16073.4|16072.2|16064.4|16063.2|371
1636448400000|2021-11-09 09:00:00|16063.9|16062.7|16070.9|16069.7|16073.9|16072.7|16061.4|16060.2|346
1636448700000|2021-11-09 09:05:00|16070.4|16069.2|16067.9|16066.7|16071.4|16070.2|16063.4|16062.2|326
1636449000000|2021-11-09 09:10:00|16067.4|16066.2|16069.4|16068.2|16072.4|16071.2|16066.4|16065.2|329
1636449300000|2021-11-09 09:15:00|16068.4|16067.2|16068.4|16067.2|16072.4|16071.2|16066.9|16065.7|276
1636449600000|2021-11-09 09:20:00|16068.9|16067.7|16071.9|16070.7|16072.9|16071.7|16066.9|16065.7|269
1636449900000|2021-11-09 09:25:00|16071.4|16070.2|16069.9|16068.7|16072.4|16071.2|16063.4|16062.2|681
1636450200000|2021-11-09 09:30:00|16070.4|16069.2|16072.9|16071.7|16073.9|16072.7|16067.4|16066.2|361
1636450500000|2021-11-09 09:35:00|16073.4|16072.2|16074.4|16073.2|16078.4|16077.2|16071.9|16070.7|414
1636450800000|2021-11-09 09:40:00|16073.9|16072.7|16083.4|16082.2|16083.4|16082.2|16072.4|16071.2|388
1636451100000|2021-11-09 09:45:00|16083.9|16082.7|16082.4|16081.2|16084.4|16083.2|16079.4|16078.2|440
1636451400000|2021-11-09 09:50:00|16082.9|16081.7|16082.4|16081.2|16083.4|16082.2|16079.9|16078.7|268
1636451700000|2021-11-09 09:55:00|16082.9|16081.7|16085.4|16084.2|16087.4|16086.2|16081.4|16080.2|396
1636452000000|2021-11-09 10:00:00|16084.9|16083.7|16085.4|16084.2|16089.4|16088.2|16083.4|16082.2|312
1636452300000|2021-11-09 10:05:00|16084.9|16083.7|16085.4|16084.2|16087.4|16086.2|16082.4|16081.2|340
1636452600000|2021-11-09 10:10:00|16084.9|16083.7|16087.4|16086.2|16089.4|16088.2|16082.9|16081.7|205
1636452900000|2021-11-09 10:15:00|16087.9|16086.7|16087.9|16086.7|16088.9|16087.7|16086.4|16085.2|232
1636453200000|2021-11-09 10:20:00|16088.4|16087.2|16082.4|16081.2|16088.4|16087.2|16079.4|16078.2|474
1636453500000|2021-11-09 10:25:00|16082.9|16081.7|16077.9|16076.7|16083.4|16082.2|16073.9|16072.7|325
1636453800000|2021-11-09 10:30:00|16077.4|16076.2|16077.4|16076.2|16079.4|16078.2|16076.4|16075.2|270
1636454100000|2021-11-09 10:35:00|16076.4|16075.2|16076.9|16075.7|16078.9|16077.7|16071.9|16070.7|378
1636454400000|2021-11-09 10:40:00|16077.4|16076.2|16072.4|16071.2|16077.4|16076.2|16067.9|16066.7|535
1636454700000|2021-11-09 10:45:00|16071.9|16070.7|16076.4|16075.2|16078.4|16077.2|16071.9|16070.7|193
1636455000000|2021-11-09 10:50:00|16075.9|16074.7|16079.4|16078.2|16079.4|16078.2|16073.9|16072.7|148
1636455300000|2021-11-09 10:55:00|16081.4|16080.2|16081.4|16080.2|16081.4|16080.2|16078.9|16077.7|285
1636455600000|2021-11-09 11:00:00|16080.9|16079.7|16085.4|16084.2|16086.9|16085.7|16079.4|16078.2|231
1636455900000|2021-11-09 11:05:00|16084.9|16083.7|16077.4|16076.2|16085.4|16084.2|16077.4|16076.2|184
1636456200000|2021-11-09 11:10:00|16076.9|16075.7|16080.9|16079.7|16083.4|16082.2|16076.9|16075.7|205
1636456500000|2021-11-09 11:15:00|16081.4|16080.2|16093.4|16092.2|16094.4|16093.2|16081.4|16080.2|387
1636456800000|2021-11-09 11:20:00|16092.9|16091.7|16093.4|16092.2|16098.9|16097.7|16091.9|16090.7|494
1636457100000|2021-11-09 11:25:00|16093.9|16092.7|16093.9|16092.7|16095.4|16094.2|16091.4|16090.2|204
1636457400000|2021-11-09 11:30:00|16093.4|16092.2|16092.9|16091.7|16095.4|16094.2|16090.9|16089.7|224
1636457700000|2021-11-09 11:35:00|16093.4|16092.2|16091.4|16090.2|16093.4|16092.2|16089.9|16088.7|175
1636458000000|2021-11-09 11:40:00|16091.9|16090.7|16088.9|16087.7|16093.4|16092.2|16087.4|16086.2|171
1636458300000|2021-11-09 11:45:00|16088.4|16087.2|16091.4|16090.2|16093.4|16092.2|16088.4|16087.2|207
1636458600000|2021-11-09 11:50:00|16090.9|16089.7|16087.4|16086.2|16092.9|16091.7|16086.9|16085.7|221
1636458900000|2021-11-09 11:55:00|16086.9|16085.7|16092.4|16091.2|16093.4|16092.2|16085.9|16084.7|229
1636459200000|2021-11-09 12:00:00|16092.9|16091.7|16093.4|16092.2|16096.4|16095.2|16091.4|16090.2|264
1636459500000|2021-11-09 12:05:00|16093.9|16092.7|16087.4|16086.2|16094.4|16093.2|16087.4|16086.2|219
1636459800000|2021-11-09 12:10:00|16086.9|16085.7|16083.9|16082.7|16088.9|16087.7|16083.9|16082.7|182
1636460100000|2021-11-09 12:15:00|16083.4|16082.2|16080.9|16079.7|16083.9|16082.7|16080.4|16079.2|210
1636460400000|2021-11-09 12:20:00|16081.4|16080.2|16083.4|16082.2|16083.9|16082.7|16079.9|16078.7|142
1636460700000|2021-11-09 12:25:00|16082.9|16081.7|16089.4|16088.2|16093.4|16092.2|16082.4|16081.2|321
1636461000000|2021-11-09 12:30:00|16089.9|16088.7|16091.4|16090.2|16094.4|16093.2|16089.4|16088.2|391
1636461300000|2021-11-09 12:35:00|16090.9|16089.7|16090.4|16089.2|16091.4|16090.2|16088.4|16087.2|186
1636461600000|2021-11-09 12:40:00|16089.9|16088.7|16088.4|16087.2|16094.4|16093.2|16088.4|16087.2|270
1636461900000|2021-11-09 12:45:00|16088.9|16087.7|16079|16077.8|16090.4|16089.2|16077.4|16076.2|434
1636462200000|2021-11-09 12:50:00|16079.5|16078.3|16081.5|16080.3|16082|16080.8|16077.5|16076.3|136
1636462500000|2021-11-09 12:55:00|16082|16080.8|16080|16078.8|16086|16084.8|16079|16077.8|209
1636462800000|2021-11-09 13:00:00|16080.5|16079.3|16076|16074.8|16085|16083.8|16074|16072.8|414
1636463100000|2021-11-09 13:05:00|16075.5|16074.3|16080.5|16079.3|16086|16084.8|16075.5|16074.3|260
1636463400000|2021-11-09 13:10:00|16081|16079.8|16076|16074.8|16082|16080.8|16075|16073.8|320
1636463700000|2021-11-09 13:15:00|16075.5|16074.3|16075.5|16074.3|16076|16074.8|16073|16071.8|197
1636464000000|2021-11-09 13:20:00|16076|16074.8|16073|16071.8|16076.5|16075.3|16069|16067.8|337
1636464300000|2021-11-09 13:25:00|16072.5|16071.3|16071.5|16070.3|16074|16072.8|16071|16069.8|88
1636464600000|2021-11-09 13:30:00|16071|16069.8|16080|16078.8|16080|16078.8|16070.5|16069.3|463
1636464900000|2021-11-09 13:35:00|16080.5|16079.3|16086|16084.8|16086|16084.8|16080|16078.8|265
1636465200000|2021-11-09 13:40:00|16086.5|16085.3|16090|16088.8|16092|16090.8|16084|16082.8|251
1636465500000|2021-11-09 13:45:00|16090.5|16089.3|16091|16089.8|16092|16090.8|16088.5|16087.3|253
1636465800000|2021-11-09 13:50:00|16091.5|16090.3|16086|16084.8|16095.5|16094.3|16085|16083.8|304
1636466100000|2021-11-09 13:55:00|16085.5|16084.3|16083.5|16082.3|16088|16086.8|16082|16080.8|265
1636466400000|2021-11-09 14:00:00|16084|16082.8|16084|16082.8|16087|16085.8|16082|16080.8|209
1636466700000|2021-11-09 14:05:00|16083.5|16082.3|16088|16086.8|16088|16086.8|16083|16081.8|127
1636467000000|2021-11-09 14:10:00|16087.5|16086.3|16092|16090.8|16093|16091.8|16087|16085.8|318
1636467300000|2021-11-09 14:15:00|16092.5|16091.3|16100|16098.8|16101|16099.8|16092.5|16091.3|545
1636467600000|2021-11-09 14:20:00|16100.5|16099.3|16102|16100.8|16106|16104.8|16100|16098.8|445
1636467900000|2021-11-09 14:25:00|16102.5|16101.3|16100|16098.8|16104|16102.8|16099|16097.8|304
1636468200000|2021-11-09 14:30:00|16100.5|16099.3|16095|16093.8|16101|16099.8|16094|16092.8|517
1636468500000|2021-11-09 14:35:00|16094.5|16093.3|16082|16080.8|16095|16093.8|16078|16076.8|591
1636468800000|2021-11-09 14:40:00|16083|16081.8|16081.5|16080.3|16087|16085.8|16080|16078.8|315
1636469100000|2021-11-09 14:45:00|16081|16079.8|16051|16049.8|16083|16081.8|16045|16043.8|1618
1636469400000|2021-11-09 14:50:00|16050|16048.8|16053.5|16052.3|16059|16057.8|16049|16047.8|846
1636469700000|2021-11-09 14:55:00|16053|16051.8|16035|16033.8|16058|16056.8|16032|16030.8|1387
1636470000000|2021-11-09 15:00:00|16036|16034.8|16030|16028.8|16055|16053.8|16029|16027.8|1584
1636470300000|2021-11-09 15:05:00|16029|16027.8|16031.5|16030.3|16044.5|16043.3|16025|16023.8|897
1636470600000|2021-11-09 15:10:00|16032.5|16031.3|16048.5|16047.3|16050|16048.8|16032|16030.8|989
1636470900000|2021-11-09 15:15:00|16048|16046.8|16055|16053.8|16057|16055.8|16044|16042.8|838
1636471200000|2021-11-09 15:20:00|16055.5|16054.3|16043|16041.8|16058|16056.8|16040|16038.8|530
1636471500000|2021-11-09 15:25:00|16043.5|16042.3|16055.5|16054.3|16059.5|16058.3|16043|16041.8|579
1636471800000|2021-11-09 15:30:00|16056|16054.8|16064.5|16063.3|16067|16065.8|16055|16053.8|652
1636472100000|2021-11-09 15:35:00|16064|16062.8|16063|16061.8|16068|16066.8|16061|16059.8|609
1636472400000|2021-11-09 15:40:00|16063.5|16062.3|16066|16064.8|16070|16068.8|16062|16060.8|421
1636472700000|2021-11-09 15:45:00|16065.5|16064.3|16060|16058.8|16066|16064.8|16059|16057.8|324
1636473000000|2021-11-09 15:50:00|16060.5|16059.3|16053|16051.8|16061.5|16060.3|16051|16049.8|480
1636473300000|2021-11-09 15:55:00|16052.5|16051.3|16055|16053.8|16057|16055.8|16052|16050.8|386
1636473600000|2021-11-09 16:00:00|16055.5|16054.3|16059|16057.8|16065.5|16064.3|16055|16053.8|509
1636473900000|2021-11-09 16:05:00|16059.5|16058.3|16056|16054.8|16062|16060.8|16054|16052.8|355
1636474200000|2021-11-09 16:10:00|16055.5|16054.3|16043.5|16042.3|16056|16054.8|16034|16032.8|757
1636474500000|2021-11-09 16:15:00|16043|16041.8|16044|16042.8|16046|16044.8|16034|16032.8|466
1636474800000|2021-11-09 16:20:00|16045|16043.8|16040.5|16039.3|16052|16050.8|16040.5|16039.3|556
1636475100000|2021-11-09 16:25:00|16041|16039.8|16037|16035.8|16045|16043.8|16034|16032.8|737
1636475400000|2021-11-09 16:30:00|16037.5|16036.3|16043.4|16041.4|16050.4|16048.4|16036.4|16034.4|974
1636475700000|2021-11-09 16:35:00|16042.4|16040.4|16040.4|16038.4|16050.4|16048.4|16038.4|16036.4|553
1636476000000|2021-11-09 16:40:00|16040.9|16038.9|16052.4|16050.4|16052.9|16050.9|16040.9|16038.9|346
1636476300000|2021-11-09 16:45:00|16051.9|16049.9|16045.4|16043.4|16052.4|16050.4|16042.9|16040.9|136
1636476600000|2021-11-09 16:50:00|16044.9|16042.9|16037.9|16035.9|16046.4|16044.4|16032.4|16030.4|269
1636476900000|2021-11-09 16:55:00|16038.4|16036.4|16035.4|16033.4|16038.4|16036.4|16032.4|16030.4|240
1636477200000|2021-11-09 17:00:00|16034.9|16032.9|16028.4|16026.4|16034.9|16032.9|16026.4|16024.4|336
1636477500000|2021-11-09 17:05:00|16027.9|16025.9|16029.9|16027.9|16032.9|16030.9|16024.4|16022.4|213
1636477800000|2021-11-09 17:10:00|16030.4|16028.4|16036.4|16034.4|16038.9|16036.9|16029.9|16027.9|272
1636478100000|2021-11-09 17:15:00|16035.9|16033.9|16036.4|16034.4|16039.4|16037.4|16034.9|16032.9|156
1636478400000|2021-11-09 17:20:00|16035.9|16033.9|16036.4|16034.4|16038.4|16036.4|16034.4|16032.4|97
1636478700000|2021-11-09 17:25:00|16037.4|16035.4|16033.4|16031.4|16039.4|16037.4|16030.9|16028.9|134
1636479000000|2021-11-09 17:30:00|16033.9|16031.9|16037.4|16035.4|16039.4|16037.4|16030.4|16028.4|165
1636479300000|2021-11-09 17:35:00|16037.9|16035.9|16034.9|16032.9|16039.4|16037.4|16032.4|16030.4|105
1636479600000|2021-11-09 17:40:00|16034.4|16032.4|16039.4|16037.4|16041.4|16039.4|16031.4|16029.4|161
1636479900000|2021-11-09 17:45:00|16038.9|16036.9|16041.9|16039.9|16042.9|16040.9|16037.4|16035.4|84
1636480200000|2021-11-09 17:50:00|16041.4|16039.4|16042.9|16040.9|16044.9|16042.9|16041.4|16039.4|109
1636480500000|2021-11-09 17:55:00|16043.4|16041.4|16040.4|16038.4|16044.4|16042.4|16038.4|16036.4|166
1636480800000|2021-11-09 18:00:00|16040.9|16038.9|16041.4|16039.4|16043.4|16041.4|16039.4|16037.4|91
1636481100000|2021-11-09 18:05:00|16040.9|16038.9|16042.4|16040.4|16043.4|16041.4|16038.4|16036.4|149
1636481400000|2021-11-09 18:10:00|16041.9|16039.9|16036.4|16034.4|16042.4|16040.4|16035.9|16033.9|68
1636481700000|2021-11-09 18:15:00|16036.9|16034.9|16040.4|16038.4|16041.9|16039.9|16035.4|16033.4|110
1636482000000|2021-11-09 18:20:00|16039.9|16037.9|16039.4|16037.4|16040.4|16038.4|16036.9|16034.9|49
1636482300000|2021-11-09 18:25:00|16038.9|16036.9|16032.4|16030.4|16039.4|16037.4|16031.4|16029.4|71
1636482600000|2021-11-09 18:30:00|16032.9|16030.9|16036.4|16034.4|16038.4|16036.4|16032.4|16030.4|74
1636482900000|2021-11-09 18:35:00|16035.9|16033.9|16029.4|16027.4|16036.9|16034.9|16028.9|16026.9|125
1636483200000|2021-11-09 18:40:00|16029.9|16027.9|16031.4|16029.4|16033.9|16031.9|16029.4|16027.4|66
1636483500000|2021-11-09 18:45:00|16031.9|16029.9|16029.4|16027.4|16034.4|16032.4|16027.4|16025.4|85
1636483800000|2021-11-09 18:50:00|16029.9|16027.9|16025.9|16023.9|16031.4|16029.4|16023.9|16021.9|109
1636484100000|2021-11-09 18:55:00|16026.4|16024.4|16027.4|16025.4|16028.9|16026.9|16022.4|16020.4|87
1636484400000|2021-11-09 19:00:00|16026.9|16024.9|16031.9|16029.9|16032.9|16030.9|16024.4|16022.4|117
1636484700000|2021-11-09 19:05:00|16031.4|16029.4|16030.4|16028.4|16033.9|16031.9|16029.9|16027.9|49
1636485000000|2021-11-09 19:10:00|16030.9|16028.9|16032.4|16030.4|16032.9|16030.9|16028.4|16026.4|65
1636485300000|2021-11-09 19:15:00|16031.9|16029.9|16035.4|16033.4|16036.4|16034.4|16031.9|16029.9|126
1636485600000|2021-11-09 19:20:00|16035.9|16033.9|16034.4|16032.4|16038.4|16036.4|16034.4|16032.4|127
1636485900000|2021-11-09 19:25:00|16033.4|16031.4|16032.9|16030.9|16035.4|16033.4|16030.9|16028.9|76
1636486200000|2021-11-09 19:30:00|16032.4|16030.4|16033.4|16031.4|16035.4|16033.4|16030.4|16028.4|79
1636486500000|2021-11-09 19:35:00|16032.9|16030.9|16038.4|16036.4|16039.4|16037.4|16032.4|16030.4|59
1636486800000|2021-11-09 19:40:00|16038.9|16036.9|16036.4|16034.4|16040.9|16038.9|16035.4|16033.4|78
1636487100000|2021-11-09 19:45:00|16035.9|16033.9|16035.4|16033.4|16038.4|16036.4|16034.4|16032.4|56
1636487400000|2021-11-09 19:50:00|16034.9|16032.9|16035.4|16033.4|16035.4|16033.4|16031.9|16029.9|86
1636487700000|2021-11-09 19:55:00|16034.4|16032.4|16038.4|16036.4|16038.4|16036.4|16032.9|16030.9|50
1636488000000|2021-11-09 20:00:00|16037.9|16035.9|16031.4|16029.4|16037.9|16035.9|16029.4|16027.4|142
1636488300000|2021-11-09 20:05:00|16031.9|16029.9|16032.4|16030.4|16032.4|16030.4|16027.4|16025.4|79
1636488600000|2021-11-09 20:10:00|16031.9|16029.9|16029.9|16027.9|16032.9|16030.9|16029.4|16027.4|88
1636488900000|2021-11-09 20:15:00|16029.4|16027.4|16024.4|16022.4|16032.4|16030.4|16023.4|16021.4|166
1636489200000|2021-11-09 20:20:00|16024.9|16022.9|16032.4|16030.4|16032.9|16030.9|16024.4|16022.4|175
1636489500000|2021-11-09 20:25:00|16032.9|16030.9|16028.4|16026.4|16032.9|16030.9|16028.4|16026.4|85
1636489800000|2021-11-09 20:30:00|16028.9|16026.9|16028.9|16026.9|16030.4|16028.4|16024.4|16022.4|99
1636490100000|2021-11-09 20:35:00|16028.4|16026.4|16032.4|16030.4|16032.4|16030.4|16026.9|16024.9|108
1636490400000|2021-11-09 20:40:00|16033.4|16031.4|16037.9|16035.9|16039.4|16037.4|16032.4|16030.4|194
1636490700000|2021-11-09 20:45:00|16037.4|16035.4|16036.4|16034.4|16039.4|16037.4|16035.4|16033.4|236
1636491000000|2021-11-09 20:50:00|16037.4|16035.4|16038.9|16036.9|16040.4|16038.4|16034.9|16032.9|395
1636491300000|2021-11-09 20:55:00|16038.4|16036.4|16039.4|16037.4|16045.4|16043.4|16036.4|16034.4|267
1636491600000|2021-11-09 21:00:00|16039.2|16034.2|16031.8|16026.8|16040.9|16035.9|16028.3|16023.3|17
1636491900000|2021-11-09 21:05:00|16032.6|16027.6|16032.6|16027.6|16035.5|16030.5|16029.9|16024.9|0
1636492200000|2021-11-09 21:10:00|16033.1|16028.1|16032.9|16027.9|16033.2|16028.2|16029.8|16024.8|0
1636492500000|2021-11-09 21:15:00|16033.8|16028.8|16030.5|16025.5|16034.6|16029.6|16030.4|16025.4|0
1636492800000|2021-11-09 21:20:00|16030.6|16025.6|16030.9|16025.9|16032.4|16027.4|16030.6|16025.6|0
1636493100000|2021-11-09 21:25:00|16031.2|16026.2|16028.7|16023.7|16032.1|16027.1|16028.6|16023.6|0
1636493400000|2021-11-09 21:30:00|16029.5|16024.5|16030.4|16025.4|16030.4|16025.4|16028.6|16023.6|0
1636493700000|2021-11-09 21:35:00|16030.5|16025.5|16033.2|16028.2|16034.1|16029.1|16030.5|16025.5|0
1636494000000|2021-11-09 21:40:00|16034.1|16029.1|16031.1|16026.1|16034.1|16029.1|16031.1|16026.1|0
1636494300000|2021-11-09 21:45:00|16032|16027|16031.9|16026.9|16032.8|16027.8|16031|16026|0
1636494600000|2021-11-09 21:50:00|16032.8|16027.8|16031.1|16026.1|16032.8|16027.8|16031.1|16026.1|0
1636494900000|2021-11-09 21:55:00|16031.2|16026.2|16032.7|16027.7|16032.7|16027.7|16030.7|16025.7|0
1636495200000|2021-11-09 22:00:00|16032.8|16027.8|16031.8|16026.8|16032.8|16027.8|16030.3|16025.3|0
1636495500000|2021-11-09 22:05:00|16031.6|16026.6|16031.5|16026.5|16031.6|16026.6|16031.4|16026.4|0
1636495800000|2021-11-09 22:10:00|16031.1|16026.1|16031.2|16026.2|16031.3|16026.3|16030.6|16025.6|0
1636496100000|2021-11-09 22:15:00|16030.5|16025.5|16030.1|16025.1|16030.5|16025.5|16030.1|16025.1|0
1636496400000|2021-11-09 22:20:00|16030.4|16025.4|16029.9|16024.9|16030.4|16025.4|16028.5|16023.5|0
1636496700000|2021-11-09 22:25:00|16029.1|16024.1|16029.3|16024.3|16029.3|16024.3|16028.8|16023.8|0
1636497000000|2021-11-09 22:30:00|16029.2|16024.2|16030.1|16025.1|16030.9|16025.9|16029|16024|0
1636497300000|2021-11-09 22:35:00|16029.8|16024.8|16029.4|16024.4|16029.8|16024.8|16029.4|16024.4|0
1636497600000|2021-11-09 22:40:00|16029.5|16024.5|16029.2|16024.2|16030.5|16025.5|16029.2|16024.2|0
1636497900000|2021-11-09 22:45:00|16030.5|16025.5|16030.5|16025.5|16030.8|16025.8|16030.5|16025.5|0
1636498200000|2021-11-09 22:50:00|16030.8|16025.8|16030.6|16025.6|16031|16026|16030.6|16025.6|0
1636498500000|2021-11-09 22:55:00|16031.3|16026.3|16032.3|16027.3|16032.9|16027.9|16031.3|16026.3|0
1636498800000|2021-11-09 23:00:00|16032.2|16027.2|16026.3|16021.3|16033.3|16028.3|16021.5|16016.5|0
1636499100000|2021-11-09 23:05:00|16027.2|16022.2|16024.6|16019.6|16027.2|16022.2|16022.9|16017.9|0
1636499400000|2021-11-09 23:10:00|16027.2|16022.2|16024.5|16019.5|16027.6|16022.6|16022.7|16017.7|0
1636499700000|2021-11-09 23:15:00|16024.4|16019.4|16022.1|16017.1|16025.3|16020.3|16018.8|16013.8|0
1636500000000|2021-11-09 23:20:00|16023|16018|16021|16016|16025|16020|16021|16016|0
1636500300000|2021-11-09 23:25:00|16021.9|16016.9|16023.2|16018.2|16025.3|16020.3|16021|16016|0
1636500600000|2021-11-09 23:30:00|16024.1|16019.1|16026.1|16021.1|16026.2|16021.2|16021.6|16016.6|0
1636500900000|2021-11-09 23:35:00|16025.2|16020.2|16023.3|16018.3|16026.1|16021.1|16023.3|16018.3|0
1636501200000|2021-11-09 23:40:00|16023.7|16018.7|16029.2|16024.2|16030.1|16025.1|16023.3|16018.3|0
1636501500000|2021-11-09 23:45:00|16028.3|16023.3|16024.2|16019.2|16029.1|16024.1|16023.3|16018.3|0
1636501800000|2021-11-09 23:50:00|16025|16020|16020.2|16015.2|16025|16020|16017.6|16012.6|0
1636502100000|2021-11-09 23:55:00|16021.1|16016.1|16020.2|16015.2|16022.8|16017.8|16019.4|16014.4|0
1636502400000|2021-11-10 00:00:00|16021.1|16016.1|16026.2|16021.2|16030.4|16025.4|16020.2|16015.2|0
1636502700000|2021-11-10 00:05:00|16025.3|16020.3|16019.6|16014.6|16027|16022|16019.6|16014.6|0
1636503000000|2021-11-10 00:10:00|16020.5|16015.5|16025.9|16020.9|16025.9|16020.9|16018.8|16013.8|0
1636503300000|2021-11-10 00:15:00|16026.8|16021.8|16019.4|16015.4|16026.8|16021.9|16019.4|16015.4|64
1636503600000|2021-11-10 00:20:00|16019.9|16015.9|16015.4|16011.4|16021.9|16017.9|16015.4|16011.4|29
1636503900000|2021-11-10 00:25:00|16015.9|16011.9|16022.9|16018.9|16022.9|16018.9|16015.9|16011.9|29
1636504200000|2021-11-10 00:30:00|16023.4|16019.4|16023.9|16019.9|16024.9|16020.9|16022.4|16018.4|33
1636504500000|2021-11-10 00:35:00|16024.4|16020.4|16023.9|16019.9|16029.4|16025.4|16022.9|16018.9|36
1636504800000|2021-11-10 00:40:00|16024.4|16020.4|16023.4|16019.4|16024.4|16020.4|16021.4|16017.4|18
1636505100000|2021-11-10 00:45:00|16022.9|16018.9|16020.9|16016.9|16024.9|16020.9|16018.9|16014.9|25
1636505400000|2021-11-10 00:50:00|16020.4|16016.4|16021.9|16017.9|16021.9|16017.9|16019.9|16015.9|20
1636505700000|2021-11-10 00:55:00|16022.4|16018.4|16023.9|16019.9|16026.4|16022.4|16022.4|16018.4|33
1636506000000|2021-11-10 01:00:00|16024.4|16020.4|16028.9|16024.9|16029.4|16025.4|16024.4|16020.4|23
1636506300000|2021-11-10 01:05:00|16029.4|16025.4|16024.9|16020.9|16030.4|16026.4|16023.9|16019.9|22
1636506600000|2021-11-10 01:10:00|16024.4|16020.4|16024.4|16020.4|16025.4|16021.4|16022.9|16018.9|4
1636506900000|2021-11-10 01:15:00|16024.9|16020.9|16023.9|16019.9|16027.4|16023.4|16021.4|16017.4|48
1636507200000|2021-11-10 01:20:00|16024.4|16020.4|16020.9|16016.9|16024.4|16020.4|16018.4|16014.4|41
1636507500000|2021-11-10 01:25:00|16020.4|16016.4|16020.9|16016.9|16023.4|16019.4|16019.4|16015.4|6
1636507800000|2021-11-10 01:30:00|16020.4|16016.4|16021.9|16017.9|16023.4|16019.4|16015.4|16011.4|51
1636508100000|2021-11-10 01:35:00|16022.4|16018.4|16021.9|16017.9|16025.4|16021.4|16020.4|16016.4|45
1636508400000|2021-11-10 01:40:00|16021.4|16017.4|16016.9|16012.9|16022.4|16018.4|16016.4|16012.4|26
1636508700000|2021-11-10 01:45:00|16016.4|16012.4|16019.4|16015.4|16020.4|16016.4|16015.4|16011.4|29
1636509000000|2021-11-10 01:50:00|16018.9|16014.9|16025.4|16021.4|16027.4|16023.4|16017.4|16013.4|58
1636509300000|2021-11-10 01:55:00|16025.9|16021.9|16027.9|16023.9|16030.9|16026.9|16024.4|16020.4|40
1636509600000|2021-11-10 02:00:00|16027.4|16023.4|16025.9|16021.9|16027.9|16023.9|16024.4|16020.4|21
1636509900000|2021-11-10 02:05:00|16025.4|16021.4|16024.9|16020.9|16027.4|16023.4|16023.4|16019.4|30
1636510200000|2021-11-10 02:10:00|16023.4|16019.4|16017.9|16013.9|16024.9|16020.9|16016.9|16012.9|41
1636510500000|2021-11-10 02:15:00|16018.4|16014.4|16016.9|16012.9|16019.9|16015.9|16015.4|16011.4|23
1636510800000|2021-11-10 02:20:00|16017.4|16013.4|16016.9|16012.9|16018.4|16014.4|16016.4|16012.4|11
1636511100000|2021-11-10 02:25:00|16017.9|16013.9|16020.9|16016.9|16021.4|16017.4|16017.4|16013.4|33
1636511400000|2021-11-10 02:30:00|16021.4|16017.4|16009.4|16005.4|16021.4|16017.4|16009.4|16005.4|76
1636511700000|2021-11-10 02:35:00|16008.4|16004.4|16001.9|15997.9|16009.9|16005.9|16000.4|15996.4|84
1636512000000|2021-11-10 02:40:00|16002.4|15998.4|16004.9|16000.9|16004.9|16000.9|16000.4|15996.4|26
1636512300000|2021-11-10 02:45:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|15999.4|15995.4|37
1636512600000|2021-11-10 02:50:00|16001.4|15997.4|16000.9|15996.9|16003.4|15999.4|15997.4|15993.4|17
1636512900000|2021-11-10 02:55:00|16001.4|15997.4|16001.9|15997.9|16004.9|16000.9|16001.4|15997.4|14
1636513200000|2021-11-10 03:00:00|16002.4|15998.4|16001.9|15997.9|16003.4|15999.4|15999.4|15995.4|12
1636513500000|2021-11-10 03:05:00|16002.4|15998.4|16000.9|15996.9|16003.4|15999.4|16000.4|15996.4|5
1636513800000|2021-11-10 03:10:00|16001.4|15997.4|16003.9|15999.9|16004.9|16000.9|16001.4|15997.4|8
1636514100000|2021-11-10 03:15:00|16004.9|16000.9|16004.4|16000.4|16004.9|16000.9|15997.4|15993.4|32
1636514400000|2021-11-10 03:20:00|16003.4|15999.4|16005.9|16001.9|16006.4|16002.4|16002.9|15998.9|17
1636514700000|2021-11-10 03:25:00|16004.9|16000.9|16004.4|16000.4|16005.4|16001.4|16002.4|15998.4|13
1636515000000|2021-11-10 03:30:00|16004.9|16000.9|16003.9|15999.9|16005.4|16001.4|16001.4|15997.4|13
1636515300000|2021-11-10 03:35:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|16001.4|15997.4|6
1636515600000|2021-11-10 03:40:00|16002.4|15998.4|16001.9|15997.9|16003.4|15999.4|16001.4|15997.4|15
1636515900000|2021-11-10 03:45:00|16001.4|15997.4|15995.9|15991.9|16002.4|15998.4|15994.4|15990.4|33
1636516200000|2021-11-10 03:50:00|15996.4|15992.4|15993.9|15989.9|15997.9|15993.9|15993.4|15989.4|23
1636516500000|2021-11-10 03:55:00|15993.4|15989.4|15997.9|15993.9|15999.9|15995.9|15993.4|15989.4|21
1636516800000|2021-11-10 04:00:00|15998.4|15994.4|15994.9|15990.9|16000.4|15996.4|15994.4|15990.4|11
1636517100000|2021-11-10 04:05:00|15994.4|15990.4|15990.9|15986.9|15996.4|15992.4|15990.4|15986.4|26
1636517400000|2021-11-10 04:10:00|15991.4|15987.4|15992.4|15988.4|15993.4|15989.4|15990.4|15986.4|21
1636517700000|2021-11-10 04:15:00|15992.9|15988.9|15992.4|15988.4|15993.9|15989.9|15990.9|15986.9|14
1636518000000|2021-11-10 04:20:00|15992.9|15988.9|15991.9|15987.9|15993.4|15989.4|15991.4|15987.4|2
1636518300000|2021-11-10 04:25:00|15992.4|15988.4|15992.4|15988.4|15992.9|15988.9|15992.4|15988.4|0
1636518600000|2021-11-10 04:30:00|15991.9|15987.9|15995.4|15991.4|15995.4|15991.4|15990.4|15986.4|7
1636518900000|2021-11-10 04:35:00|15995.9|15991.9|15995.9|15991.9|15997.4|15993.4|15995.4|15991.4|8
1636519200000|2021-11-10 04:40:00|15996.4|15992.4|15996.4|15992.4|15997.4|15993.4|15994.4|15990.4|14
1636519500000|2021-11-10 04:45:00|15996.9|15992.9|15997.9|15993.9|15998.4|15994.4|15996.4|15992.4|7
1636519800000|2021-11-10 04:50:00|15997.4|15993.4|15997.9|15993.9|15998.4|15994.4|15996.9|15992.9|5
1636520100000|2021-11-10 04:55:00|15998.4|15994.4|15997.9|15993.9|15998.4|15994.4|15997.9|15993.9|1
1636520400000|2021-11-10 05:00:00|15998.4|15994.4|15997.4|15993.4|16001.4|15997.4|15995.9|15991.9|53
1636520700000|2021-11-10 05:05:00|15997.9|15993.9|15997.4|15993.4|15999.4|15995.4|15996.9|15992.9|13
1636521000000|2021-11-10 05:10:00|15996.9|15992.9|15995.9|15991.9|15997.4|15993.4|15994.9|15990.9|12
1636521300000|2021-11-10 05:15:00|15995.4|15991.4|15994.4|15990.4|15996.9|15992.9|15994.4|15990.4|12
1636521600000|2021-11-10 05:20:00|15993.4|15989.4|15997.4|15993.4|15998.4|15994.4|15993.4|15989.4|12
1636521900000|2021-11-10 05:25:00|15997.9|15993.9|15997.9|15993.9|15998.4|15994.4|15996.4|15992.4|13
1636522200000|2021-11-10 05:30:00|15997.4|15993.4|16006.9|16002.9|16009.4|16005.4|15996.9|15992.9|150
1636522500000|2021-11-10 05:35:00|16006.4|16002.4|16005.9|16001.9|16006.9|16002.9|16005.4|16001.4|10
1636522800000|2021-11-10 05:40:00|16007.4|16003.4|16009.9|16005.9|16011.4|16007.4|16007.4|16003.4|42
1636523100000|2021-11-10 05:45:00|16010.4|16006.4|16008.9|16004.9|16011.4|16007.4|16007.9|16003.9|43
1636523400000|2021-11-10 05:50:00|16008.4|16004.4|16008.9|16004.9|16009.9|16005.9|16007.4|16003.4|17
1636523700000|2021-11-10 05:55:00|16009.4|16005.4|16008.9|16004.9|16010.9|16006.9|16007.4|16003.4|42
1636524000000|2021-11-10 06:00:00|16008.4|16004.4|16015.4|16011.4|16015.4|16011.4|16007.4|16003.4|70
1636524300000|2021-11-10 06:05:00|16014.9|16010.9|16012.9|16008.9|16015.4|16011.4|16011.9|16007.9|20
1636524600000|2021-11-10 06:10:00|16013.4|16009.4|16013.9|16009.9|16015.9|16011.9|16011.9|16007.9|44
1636524900000|2021-11-10 06:15:00|16014.4|16010.4|16016.4|16012.4|16016.4|16012.4|16013.4|16009.4|10
1636525200000|2021-11-10 06:20:00|16015.9|16011.9|16015.4|16011.4|16016.4|16012.4|16014.4|16010.4|19
1636525500000|2021-11-10 06:25:00|16015.9|16011.9|16024.9|16020.9|16024.9|16020.9|16015.4|16011.4|71
1636525800000|2021-11-10 06:30:00|16024.4|16020.4|16023.9|16019.9|16025.4|16021.4|16022.4|16018.4|39
1636526100000|2021-11-10 06:35:00|16024.4|16020.4|16031.9|16027.9|16033.4|16029.4|16022.9|16018.9|70
1636526400000|2021-11-10 06:40:00|16032.4|16028.4|16032.4|16028.4|16035.4|16031.4|16031.4|16027.4|48
1636526700000|2021-11-10 06:45:00|16032.9|16028.9|16033.4|16029.4|16034.4|16030.4|16028.4|16024.4|30
1636527000000|2021-11-10 06:50:00|16034.4|16030.4|16037.4|16033.4|16038.9|16034.9|16034.4|16030.4|46
1636527300000|2021-11-10 06:55:00|16036.9|16032.9|16033.9|16029.9|16037.4|16033.4|16031.9|16027.9|48
1636527600000|2021-11-10 07:00:00|16032.9|16030.9|16035.4|16033.4|16039.4|16037.4|16029.4|16027.4|235
1636527900000|2021-11-10 07:05:00|16035.9|16033.9|16053.9|16051.9|16059.4|16057.4|16035.9|16033.9|586
1636528200000|2021-11-10 07:10:00|16053.4|16051.4|16053.4|16051.4|16054.4|16052.4|16049.4|16047.4|192
1636528500000|2021-11-10 07:15:00|16053.9|16051.9|16059.4|16057.4|16060.9|16058.9|16052.4|16050.4|267
1636528800000|2021-11-10 07:20:00|16058.9|16056.9|16060.4|16058.4|16063.4|16061.4|16057.9|16055.9|182
1636529100000|2021-11-10 07:25:00|16060.9|16058.9|16054.9|16052.9|16061.4|16059.4|16053.9|16051.9|164
1636529400000|2021-11-10 07:30:00|16055.4|16053.4|16056.9|16054.9|16059.4|16057.4|16050.4|16048.4|153
1636529700000|2021-11-10 07:35:00|16056.4|16054.4|16059.4|16057.4|16059.4|16057.4|16052.9|16050.9|87
1636530000000|2021-11-10 07:40:00|16058.9|16056.9|16052.4|16050.4|16059.4|16057.4|16052.4|16050.4|93
1636530300000|2021-11-10 07:45:00|16052.9|16050.9|16046.4|16044.4|16054.4|16052.4|16046.4|16044.4|177
1636530600000|2021-11-10 07:50:00|16046.9|16044.9|16047.4|16045.4|16050.4|16048.4|16046.9|16044.9|118
1636530900000|2021-11-10 07:55:00|16047.9|16045.9|16043.9|16041.9|16048.4|16046.4|16043.4|16041.4|180
1636531200000|2021-11-10 08:00:00|16043.5|16042.3|16049|16047.8|16063|16061.8|16043.5|16042.3|1520
1636531500000|2021-11-10 08:05:00|16049.5|16048.3|16047|16045.8|16053|16051.8|16036.5|16035.3|1063
1636531800000|2021-11-10 08:10:00|16048|16046.8|16046.5|16045.3|16052|16050.8|16043|16041.8|710
1636532100000|2021-11-10 08:15:00|16047|16045.8|16034|16032.8|16048.5|16047.3|16033.5|16032.3|646
1636532400000|2021-11-10 08:20:00|16033.5|16032.3|16038|16036.8|16044.5|16043.3|16026|16024.8|932
1636532700000|2021-11-10 08:25:00|16038.5|16037.3|16040.5|16039.3|16045|16043.8|16037|16035.8|512
1636533000000|2021-11-10 08:30:00|16041|16039.8|16035|16033.8|16047|16045.8|16034|16032.8|484
1636533300000|2021-11-10 08:35:00|16035.5|16034.3|16026.5|16025.3|16036|16034.8|16025|16023.8|592
1636533600000|2021-11-10 08:40:00|16026|16024.8|16033.5|16032.3|16035|16033.8|16022.5|16021.3|507
1636533900000|2021-11-10 08:45:00|16033|16031.8|16029.8|16028.6|16033.5|16032.3|16028|16026.8|279
1636534200000|2021-11-10 08:50:00|16029.3|16028.1|16024.3|16023.1|16030.3|16029.1|16024.3|16023.1|412
1636534500000|2021-11-10 08:55:00|16024.8|16023.6|16018.2|16017|16027.3|16026.1|16017.7|16016.5|369
1636534800000|2021-11-10 09:00:00|16017.7|16016.5|16014.7|16013.5|16025.2|16024|16013.7|16012.5|462
1636535100000|2021-11-10 09:05:00|16014.2|16013|16005.7|16004.5|16026.2|16025|16002.7|16001.5|909
1636535400000|2021-11-10 09:10:00|16005.2|16004|16011.2|16010|16014.7|16013.5|16001.7|16000.5|618
1636535700000|2021-11-10 09:15:00|16011.7|16010.5|16007.2|16006|16015.7|16014.5|16005.2|16004|502
1636536000000|2021-11-10 09:20:00|16006.7|16005.5|15993.7|15992.5|16008.7|16007.5|15986.7|15985.5|885
1636536300000|2021-11-10 09:25:00|15994.2|15993|15992.7|15991.5|15997.2|15996|15986.7|15985.5|627
1636536600000|2021-11-10 09:30:00|15992.2|15991|15994.7|15993.5|15999.7|15998.5|15988.7|15987.5|1200
1636536900000|2021-11-10 09:35:00|15994.2|15993|15997.7|15996.5|15999.7|15998.5|15990.7|15989.5|420
1636537200000|2021-11-10 09:40:00|15998.2|15997|16027.7|16026.5|16028.7|16027.5|15995.7|15994.5|1287
1636537500000|2021-11-10 09:45:00|16027.2|16026|16035.2|16034|16042.7|16041.5|16017.7|16016.5|1083
1636537800000|2021-11-10 09:50:00|16034.7|16033.5|16041.7|16040.5|16047.7|16046.5|16034.7|16033.5|863
1636538100000|2021-11-10 09:55:00|16042.2|16041|16040.2|16039|16047.7|16046.5|16037.7|16036.5|483
1636538400000|2021-11-10 10:00:00|16039.7|16038.5|16038.7|16037.5|16045.7|16044.5|16037.7|16036.5|426
1636538700000|2021-11-10 10:05:00|16039.2|16038|16039.7|16038.5|16042.7|16041.5|16037.2|16036|284
1636539000000|2021-11-10 10:10:00|16040.2|16039|16028.7|16027.5|16040.7|16039.5|16028.7|16027.5|390
1636539300000|2021-11-10 10:15:00|16030.7|16029.5|16031.7|16030.5|16035.2|16034|16027.7|16026.5|451
1636539600000|2021-11-10 10:20:00|16032.7|16031.5|16033.2|16032|16034.7|16033.5|16029.2|16028|207
1636539900000|2021-11-10 10:25:00|16033.7|16032.5|16028.7|16027.5|16036.7|16035.5|16027.7|16026.5|215
1636540200000|2021-11-10 10:30:00|16029.2|16028|16024.7|16023.5|16030.2|16029|16017.2|16016|539
1636540500000|2021-11-10 10:35:00|16024.2|16023|16015.2|16014|16025.7|16024.5|16014.2|16013|371
1636540800000|2021-11-10 10:40:00|16014.7|16013.5|16019.2|16018|16021.2|16020|16007.7|16006.5|647
1636541100000|2021-11-10 10:45:00|16019.7|16018.5|16014.7|16013.5|16022.7|16021.5|16009.7|16008.5|529
1636541400000|2021-11-10 10:50:00|16014.2|16013|16013.2|16012|16017.7|16016.5|16008.2|16007|307
1636541700000|2021-11-10 10:55:00|16012.7|16011.5|16019.7|16018.5|16023.2|16022|16012.2|16011|256
1636542000000|2021-11-10 11:00:00|16019.2|16018|16022.2|16021|16023.7|16022.5|16012.7|16011.5|312
1636542300000|2021-11-10 11:05:00|16021.7|16020.5|16027.2|16026|16028.7|16027.5|16021.7|16020.5|332
1636542600000|2021-11-10 11:10:00|16026.7|16025.5|16019.7|16018.5|16033.7|16032.5|16019.2|16018|302
1636542900000|2021-11-10 11:15:00|16019.2|16018|16011.7|16010.5|16021.7|16020.5|16011.7|16010.5|279
1636543200000|2021-11-10 11:20:00|16012.2|16011|16025.7|16024.5|16025.7|16024.5|16012.2|16011|273
1636543500000|2021-11-10 11:25:00|16026.2|16025|16019.2|16018|16028.7|16027.5|16018.7|16017.5|164
1636543800000|2021-11-10 11:30:00|16019.7|16018.5|16013.7|16012.5|16020.2|16019|16010.7|16009.5|293
1636544100000|2021-11-10 11:35:00|16013.2|16012|16004.7|16003.5|16014.7|16013.5|16002.2|16001|462
1636544400000|2021-11-10 11:40:00|16005.2|16004|16008.7|16007.5|16012.7|16011.5|16005.2|16004|273
1636544700000|2021-11-10 11:45:00|16008.2|16007|16011.7|16010.5|16012.7|16011.5|16006.2|16005|199
1636545000000|2021-11-10 11:50:00|16011.2|16010|16008.7|16007.5|16013.7|16012.5|16006.7|16005.5|309
1636545300000|2021-11-10 11:55:00|16008.2|16007|16010.2|16009|16014.7|16013.5|16008.2|16007|209
1636545600000|2021-11-10 12:00:00|16010.7|16009.5|16020.2|16019|16021.2|16020|16009.7|16008.5|199
1636545900000|2021-11-10 12:05:00|16020.7|16019.5|16025.2|16024|16026.2|16025|16019.7|16018.5|210
1636546200000|2021-11-10 12:10:00|16024.7|16023.5|16022.2|16021|16026.7|16025.5|16021.7|16020.5|201
1636546500000|2021-11-10 12:15:00|16022.7|16021.5|16023.7|16022.5|16025.7|16024.5|16020.2|16019|169
1636546800000|2021-11-10 12:20:00|16024.2|16023|16028.2|16027|16029.7|16028.5|16023.7|16022.5|157
1636547100000|2021-11-10 12:25:00|16028.7|16027.5|16031.7|16030.5|16033.2|16032|16027.2|16026|233
1636547400000|2021-11-10 12:30:00|16031.2|16030|16024.7|16023.5|16031.2|16030|16021.7|16020.5|243
1636547700000|2021-11-10 12:35:00|16025.2|16024|16027.7|16026.5|16028.7|16027.5|16021.7|16020.5|298
1636548000000|2021-11-10 12:40:00|16028.5|16027.3|16030.5|16029.3|16032.5|16031.3|16028|16026.8|147
1636548300000|2021-11-10 12:45:00|16030|16028.8|16028|16026.8|16030.5|16029.3|16025.5|16024.3|120
1636548600000|2021-11-10 12:50:00|16028.5|16027.3|16028.5|16027.3|16030.5|16029.3|16026.5|16025.3|102
1636548900000|2021-11-10 12:55:00|16029|16027.8|16027.5|16026.3|16029|16027.8|16026.5|16025.3|129
1636549200000|2021-11-10 13:00:00|16028|16026.8|16032.5|16031.3|16033.5|16032.3|16028|16026.8|227
1636549500000|2021-11-10 13:05:00|16033.5|16032.3|16035|16033.8|16036.5|16035.3|16030.5|16029.3|263
1636549800000|2021-11-10 13:10:00|16035.5|16034.3|16035|16033.8|16036|16034.8|16031.5|16030.3|179
1636550100000|2021-11-10 13:15:00|16035.5|16034.3|16036.5|16035.3|16036.5|16035.3|16033.5|16032.3|299
1636550400000|2021-11-10 13:20:00|16036|16034.8|16034.5|16033.3|16036.5|16035.3|16032.5|16031.3|157
1636550700000|2021-11-10 13:25:00|16033.5|16032.3|16031|16029.8|16038.5|16037.3|16029.5|16028.3|294
1636551000000|2021-11-10 13:30:00|16032|16030.8|16026|16024.8|16036.5|16035.3|16018.5|16017.3|1056
1636551300000|2021-11-10 13:35:00|16025.5|16024.3|16018.5|16017.3|16030.5|16029.3|16016.5|16015.3|454
1636551600000|2021-11-10 13:40:00|16019|16017.8|16020.5|16019.3|16026.5|16025.3|16018.5|16017.3|350
1636551900000|2021-11-10 13:45:00|16021|16019.8|16017|16015.8|16022.5|16021.3|16012.5|16011.3|477
1636552200000|2021-11-10 13:50:00|16016.5|16015.3|16027.5|16026.3|16034.5|16033.3|16016.5|16015.3|485
1636552500000|2021-11-10 13:55:00|16028|16026.8|16031|16029.8|16034|16032.8|16027.5|16026.3|244
1636552800000|2021-11-10 14:00:00|16031.5|16030.3|16025|16023.8|16031.5|16030.3|16024.5|16023.3|261
1636553100000|2021-11-10 14:05:00|16024.5|16023.3|16025.5|16024.3|16031.5|16030.3|16024.5|16023.3|273
1636553400000|2021-11-10 14:10:00|16026|16024.8|16031|16029.8|16031.5|16030.3|16022.5|16021.3|197
1636553700000|2021-11-10 14:15:00|16031.5|16030.3|16022.5|16021.3|16033.5|16032.3|16022.5|16021.3|353
1636554000000|2021-11-10 14:20:00|16023|16021.8|16031|16029.8|16033.5|16032.3|16022.5|16021.3|249
1636554300000|2021-11-10 14:25:00|16030.5|16029.3|16026.5|16025.3|16032.5|16031.3|16025.5|16024.3|266
1636554600000|2021-11-10 14:30:00|16027|16025.8|16024.5|16023.3|16033.5|16032.3|16020.5|16019.3|593
1636554900000|2021-11-10 14:35:00|16025|16023.8|16031|16029.8|16037|16035.8|16024.5|16023.3|518
1636555200000|2021-11-10 14:40:00|16031.5|16030.3|16033.5|16032.3|16039.5|16038.3|16031|16029.8|412
1636555500000|2021-11-10 14:45:00|16034|16032.8|16034.5|16033.3|16038.5|16037.3|16032.5|16031.3|361
1636555800000|2021-11-10 14:50:00|16035|16033.8|16059.5|16058.3|16059.5|16058.3|16033.5|16032.3|666
1636556100000|2021-11-10 14:55:00|16060|16058.8|16064|16062.8|16066.5|16065.3|16053.5|16052.3|1049
1636556400000|2021-11-10 15:00:00|16064.5|16063.3|16065.5|16064.3|16068.5|16067.3|16060|16058.8|829
1636556700000|2021-11-10 15:05:00|16066|16064.8|16061.5|16060.3|16068.5|16067.3|16060.5|16059.3|520
1636557000000|2021-11-10 15:10:00|16062|16060.8|16066|16064.8|16066.5|16065.3|16058.5|16057.3|652
1636557300000|2021-11-10 15:15:00|16066.5|16065.3|16075.5|16074.3|16079.5|16078.3|16064.5|16063.3|955
1636557600000|2021-11-10 15:20:00|16076|16074.8|16069.5|16068.3|16079.5|16078.3|16069.5|16068.3|605
1636557900000|2021-11-10 15:25:00|16070|16068.8|16069.5|16068.3|16073.5|16072.3|16066.5|16065.3|613
1636558200000|2021-11-10 15:30:00|16068.5|16067.3|16069.5|16068.3|16070.5|16069.3|16066.5|16065.3|317
1636558500000|2021-11-10 15:35:00|16069|16067.8|16073.2|16072|16074|16072.8|16068.5|16067.3|347
1636558800000|2021-11-10 15:40:00|16074.2|16073|16068.2|16067|16074.2|16073|16065.2|16064|445
1636559100000|2021-11-10 15:45:00|16067.7|16066.5|16064.2|16063|16069.2|16068|16064.2|16063|341
1636559400000|2021-11-10 15:50:00|16063.7|16062.5|16068.2|16067|16069.2|16068|16062.2|16061|325
1636559700000|2021-11-10 15:55:00|16067.2|16066|16063.2|16062|16069.7|16068.5|16063.2|16062|276
1636560000000|2021-11-10 16:00:00|16064.2|16063|16062.2|16061|16068.2|16067|16062.2|16061|363
1636560300000|2021-11-10 16:05:00|16061.2|16060|16062.2|16061|16063.7|16062.5|16057.2|16056|574
1636560600000|2021-11-10 16:10:00|16061.7|16060.5|16064.2|16063|16066.2|16065|16060.2|16059|207
1636560900000|2021-11-10 16:15:00|16064.7|16063.5|16064.7|16063.5|16067.2|16066|16064.2|16063|329
1636561200000|2021-11-10 16:20:00|16065.2|16064|16064.2|16063|16066.2|16065|16063.2|16062|495
1636561500000|2021-11-10 16:25:00|16063.7|16062.5|16065.2|16064|16066.7|16065.5|16061.2|16060|575
1636561800000|2021-11-10 16:30:00|16065.6|16063.6|16066.6|16064.6|16068.6|16066.6|16060.6|16058.6|774
1636562100000|2021-11-10 16:35:00|16067.1|16065.1|16062.6|16060.6|16068.6|16066.6|16061.6|16059.6|420
1636562400000|2021-11-10 16:40:00|16061.6|16059.6|16052.1|16050.1|16065.6|16063.6|16052.1|16050.1|648
1636562700000|2021-11-10 16:45:00|16052.6|16050.6|16064.6|16062.6|16065.1|16063.1|16052.1|16050.1|377
1636563000000|2021-11-10 16:50:00|16064.1|16062.1|16061.6|16059.6|16065.6|16063.6|16061.1|16059.1|111
1636563300000|2021-11-10 16:55:00|16061.1|16059.1|16064.6|16062.6|16065.6|16063.6|16060.6|16058.6|161
1636563600000|2021-11-10 17:00:00|16065.1|16063.1|16063.6|16061.6|16067.6|16065.6|16063.6|16061.6|87
1636563900000|2021-11-10 17:05:00|16064.1|16062.1|16063.6|16061.6|16066.1|16064.1|16061.6|16059.6|46
1636564200000|2021-11-10 17:10:00|16063.1|16061.1|16062.6|16060.6|16066.1|16064.1|16060.6|16058.6|112
1636564500000|2021-11-10 17:15:00|16062.1|16060.1|16060.6|16058.6|16063.1|16061.1|16058.6|16056.6|144
1636564800000|2021-11-10 17:20:00|16060.1|16058.1|16056.6|16054.6|16061.6|16059.6|16055.6|16053.6|89
1636565100000|2021-11-10 17:25:00|16056.1|16054.1|16054.6|16052.6|16058.6|16056.6|16054.6|16052.6|71
1636565400000|2021-11-10 17:30:00|16055.1|16053.1|16058.1|16056.1|16058.6|16056.6|16055.1|16053.1|61
1636565700000|2021-11-10 17:35:00|16058.6|16056.6|16057.1|16055.1|16059.6|16057.6|16056.6|16054.6|86
1636566000000|2021-11-10 17:40:00|16057.6|16055.6|16051.6|16049.6|16057.6|16055.6|16049.6|16047.6|128
1636566300000|2021-11-10 17:45:00|16052.1|16050.1|16050.6|16048.6|16052.6|16050.6|16047.6|16045.6|140
1636566600000|2021-11-10 17:50:00|16051.1|16049.1|16052.6|16050.6|16053.6|16051.6|16049.6|16047.6|102
1636566900000|2021-11-10 17:55:00|16053.1|16051.1|16054.6|16052.6|16055.6|16053.6|16052.6|16050.6|93
1636567200000|2021-11-10 18:00:00|16054.1|16052.1|16045.6|16043.6|16057.1|16055.1|16045.6|16043.6|190
1636567500000|2021-11-10 18:05:00|16044.6|16042.6|16045.6|16043.6|16048.6|16046.6|16037.6|16035.6|428
1636567800000|2021-11-10 18:10:00|16045.1|16043.1|16037.6|16035.6|16050.6|16048.6|16037.1|16035.1|250
1636568100000|2021-11-10 18:15:00|16038.1|16036.1|16036.1|16034.1|16038.1|16036.1|16030.1|16028.1|306
1636568400000|2021-11-10 18:20:00|16036.6|16034.6|16034.6|16032.6|16037.6|16035.6|16028.6|16026.6|221
1636568700000|2021-11-10 18:25:00|16034.1|16032.1|16038.6|16036.6|16040.6|16038.6|16032.6|16030.6|175
1636569000000|2021-11-10 18:30:00|16038.1|16036.1|16042.6|16040.6|16043.1|16041.1|16036.6|16034.6|121
1636569300000|2021-11-10 18:35:00|16042.1|16040.1|16034.1|16032.1|16042.6|16040.6|16033.6|16031.6|120
1636569600000|2021-11-10 18:40:00|16034.6|16032.6|16034.6|16032.6|16036.6|16034.6|16033.6|16031.6|105
1636569900000|2021-11-10 18:45:00|16035.1|16033.1|16023.1|16021.1|16036.6|16034.6|16022.1|16020.1|267
1636570200000|2021-11-10 18:50:00|16022.6|16020.6|16020.6|16018.6|16023.6|16021.6|16017.1|16015.1|237
1636570500000|2021-11-10 18:55:00|16020.1|16018.1|16021.6|16019.6|16026.6|16024.6|16015.6|16013.6|203
1636570800000|2021-11-10 19:00:00|16021.1|16019.1|16011.6|16009.6|16022.6|16020.6|16007.6|16005.6|251
1636571100000|2021-11-10 19:05:00|16011.1|16009.1|16018.6|16016.6|16019.6|16017.6|16008.6|16006.6|192
1636571400000|2021-11-10 19:10:00|16018.1|16016.1|16013.1|16011.1|16019.6|16017.6|16012.6|16010.6|153
1636571700000|2021-11-10 19:15:00|16013.6|16011.6|16013.6|16011.6|16021.1|16019.1|16011.6|16009.6|182
1636572000000|2021-11-10 19:20:00|16014.1|16012.1|16006.6|16004.6|16019.6|16017.6|16005.6|16003.6|350
1636572300000|2021-11-10 19:25:00|16007.1|16005.1|15998.6|15996.6|16009.6|16007.6|15998.6|15996.6|282
1636572600000|2021-11-10 19:30:00|15999.1|15997.1|16000.6|15998.6|16008.1|16006.1|15995.6|15993.6|435
1636572900000|2021-11-10 19:35:00|16001.1|15999.1|16000.1|15998.1|16007.6|16005.6|15998.1|15996.1|539
1636573200000|2021-11-10 19:40:00|15999.6|15997.6|15993.6|15991.6|16004.6|16002.6|15992.6|15990.6|292
1636573500000|2021-11-10 19:45:00|15992.6|15990.6|16010.6|16008.6|16011.6|16009.6|15991.6|15989.6|331
1636573800000|2021-11-10 19:50:00|16010.1|16008.1|16008.6|16006.6|16013.6|16011.6|16003.6|16001.6|235
1636574100000|2021-11-10 19:55:00|16008.1|16006.1|16003.1|16001.1|16009.6|16007.6|16002.1|16000.1|110
1636574400000|2021-11-10 20:00:00|16002.6|16000.6|16007.6|16005.6|16010.6|16008.6|16002.6|16000.6|251
1636574700000|2021-11-10 20:05:00|16007.1|16005.1|16014.1|16012.1|16016.6|16014.6|16004.1|16002.1|300
1636575000000|2021-11-10 20:10:00|16014.6|16012.6|16018.6|16016.6|16021.6|16019.6|16012.6|16010.6|197
1636575300000|2021-11-10 20:15:00|16017.6|16015.6|16020.6|16018.6|16023.6|16021.6|16017.1|16015.1|197
1636575600000|2021-11-10 20:20:00|16021.1|16019.1|16015.6|16013.6|16025.6|16023.6|16014.6|16012.6|158
1636575900000|2021-11-10 20:25:00|16016.1|16014.1|16014.6|16012.6|16020.6|16018.6|16014.6|16012.6|80
1636576200000|2021-11-10 20:30:00|16015.1|16013.1|16013.1|16011.1|16019.6|16017.6|16011.6|16009.6|135
1636576500000|2021-11-10 20:35:00|16012.6|16010.6|16009.6|16007.6|16014.6|16012.6|16007.1|16005.1|136
1636576800000|2021-11-10 20:40:00|16009.1|16007.1|16000.6|15998.6|16015.6|16013.6|16000.6|15998.6|152
1636577100000|2021-11-10 20:45:00|16001.1|15999.1|16006.6|16004.6|16010.6|16008.6|15999.6|15997.6|165
1636577400000|2021-11-10 20:50:00|16010.6|16008.6|16019.6|16017.6|16025.6|16023.6|16008.6|16006.6|291
1636577700000|2021-11-10 20:55:00|16020.1|16018.1|16012.1|16010.1|16020.6|16018.6|16011.6|16009.6|297
1636578000000|2021-11-10 21:00:00|16011.6|16009.6|16014.9|16009.9|16017.9|16012.9|16010.4|16005.4|3
1636578300000|2021-11-10 21:05:00|16014|16009|16015.1|16010.1|16019.1|16014.1|16013.3|16008.3|0
1636578600000|2021-11-10 21:10:00|16016|16011|16017.9|16012.9|16018.8|16013.8|16011.6|16006.6|0
1636578900000|2021-11-10 21:15:00|16018.8|16013.8|16019.5|16014.5|16019.6|16014.6|16017.8|16012.8|0
1636579200000|2021-11-10 21:20:00|16019.9|16014.9|16025.1|16020.1|16025.6|16020.6|16019.5|16014.5|0
1636579500000|2021-11-10 21:25:00|16024.2|16019.2|16021.6|16016.6|16024.6|16019.6|16021.5|16016.5|0
1636579800000|2021-11-10 21:30:00|16021.7|16016.7|16022.9|16017.9|16023.4|16018.4|16021.6|16016.6|0
1636580100000|2021-11-10 21:35:00|16023.3|16018.3|16024.3|16019.3|16025.2|16020.2|16022.5|16017.5|0
1636580400000|2021-11-10 21:40:00|16023.9|16018.9|16023.4|16018.4|16025.2|16020.2|16021.7|16016.7|0
1636580700000|2021-11-10 21:45:00|16023|16018|16026.6|16021.6|16027.6|16022.6|16021.7|16016.7|0
1636581000000|2021-11-10 21:50:00|16027|16022|16025.5|16020.5|16027.5|16022.5|16025.5|16020.5|0
1636581300000|2021-11-10 21:55:00|16025.9|16020.9|16024.7|16019.7|16028.1|16023.1|16024.2|16019.2|0
1636581600000|2021-11-10 22:00:00|16025.2|16020.2|16025.1|16020.1|16025.5|16020.5|16024.7|16019.7|0
1636581900000|2021-11-10 22:05:00|16025.2|16020.2|16026.2|16021.2|16026.2|16021.2|16025.1|16020.1|0
1636582200000|2021-11-10 22:10:00|16026.1|16021.1|16026|16021|16026.6|16021.6|16025.7|16020.7|0
1636582500000|2021-11-10 22:15:00|16026.1|16021.1|16026.1|16021.1|16026.6|16021.6|16025.5|16020.5|0
1636582800000|2021-11-10 22:20:00|16025.9|16020.9|16024.7|16019.7|16026.1|16021.1|16024.7|16019.7|0
1636583100000|2021-11-10 22:25:00|16024.8|16019.8|16024.9|16019.9|16026.7|16021.7|16024.7|16019.7|0
1636583400000|2021-11-10 22:30:00|16025.3|16020.3|16025.1|16020.1|16026.5|16021.5|16025.1|16020.1|0
1636583700000|2021-11-10 22:35:00|16025.3|16020.3|16026.1|16021.1|16026.7|16021.7|16025.1|16020.1|0
1636584000000|2021-11-10 22:40:00|16025.9|16020.9|16025.6|16020.6|16026.1|16021.1|16025.6|16020.6|0
1636584300000|2021-11-10 22:45:00|16025.8|16020.8|16025.7|16020.7|16026.4|16021.4|16025.6|16020.6|0
1636584600000|2021-11-10 22:50:00|16025.6|16020.6|16024.6|16019.6|16025.7|16020.7|16023.8|16018.8|0
1636584900000|2021-11-10 22:55:00|16024.7|16019.7|16023.2|16018.2|16024.8|16019.8|16021.6|16016.6|0
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16024.3|16019.3|16026.7|16021.7|16020.9|16015.9|0
1636585500000|2021-11-10 23:05:00|16023.4|16018.4|16017.7|16012.7|16025.2|16020.2|16015.9|16010.9|0
1636585800000|2021-11-10 23:10:00|16018.1|16013.1|16016.4|16011.4|16018.1|16013.1|16014.6|16009.6|0
1636586100000|2021-11-10 23:15:00|16016.9|16011.9|16021.7|16016.7|16022.1|16017.1|16015.6|16010.6|0
1636586400000|2021-11-10 23:20:00|16022.5|16017.5|16023.3|16018.3|16026.9|16021.9|16022.5|16017.5|0
1636586700000|2021-11-10 23:25:00|16022.4|16017.4|16017.2|16012.2|16023.3|16018.3|16014.6|16009.6|0
1636587000000|2021-11-10 23:30:00|16018|16013|16013.5|16008.5|16018.9|16013.9|16012.8|16007.8|0
1636587300000|2021-11-10 23:35:00|16012.7|16007.7|16012.9|16007.9|16014.4|16009.4|16010.8|16005.8|0
1636587600000|2021-11-10 23:40:00|16013.3|16008.3|16008.5|16003.5|16014.6|16009.6|16008.5|16003.5|0
1636587900000|2021-11-10 23:45:00|16007.6|16002.6|16003.2|15998.2|16008.5|16003.5|16003.2|15998.2|0
1636588200000|2021-11-10 23:50:00|16002.9|15997.9|16006|16001|16006|16001|16000.6|15995.6|0
1636588500000|2021-11-10 23:55:00|16005.5|16000.5|16012.9|16007.9|16012.9|16007.9|16003.8|15998.8|0
1636588800000|2021-11-11 00:00:00|16012|16007|16013.9|16008.9|16018.2|16013.2|16012|16007|0
1636589100000|2021-11-11 00:05:00|16014.3|16009.3|16021.1|16016.1|16022.6|16017.6|16013.3|16008.3|0
1636589400000|2021-11-11 00:10:00|16021.5|16016.5|16032.3|16027.3|16034|16029|16021.5|16016.5|0
1636589700000|2021-11-11 00:15:00|16033.2|16028.2|16021.1|16017.1|16033.2|16028.2|16016.1|16012.1|120
1636590000000|2021-11-11 00:20:00|16018.6|16014.6|16025.1|16021.1|16026.1|16022.1|16018.6|16014.6|24
1636590300000|2021-11-11 00:25:00|16024.6|16020.6|16022.6|16018.6|16025.1|16021.1|16021.6|16017.6|25
1636590600000|2021-11-11 00:30:00|16022.1|16018.1|16024.1|16020.1|16027.1|16023.1|16020.1|16016.1|61
1636590900000|2021-11-11 00:35:00|16024.6|16020.6|16024.1|16020.1|16027.6|16023.6|16024.1|16020.1|20
1636591200000|2021-11-11 00:40:00|16024.6|16020.6|16017.1|16013.1|16027.6|16023.6|16016.6|16012.6|13
1636591500000|2021-11-11 00:45:00|16016.6|16012.6|16016.1|16012.1|16018.1|16014.1|16013.6|16009.6|27
1636591800000|2021-11-11 00:50:00|16015.6|16011.6|16015.6|16011.6|16015.6|16011.6|16013.1|16009.1|4
1636592100000|2021-11-11 00:55:00|16016.1|16012.1|16018.1|16014.1|16019.6|16015.6|16015.6|16011.6|15
1636592400000|2021-11-11 01:00:00|16017.1|16013.1|16017.1|16013.1|16021.1|16017.1|16017.1|16013.1|11
1636592700000|2021-11-11 01:05:00|16016.6|16012.6|16012.1|16008.1|16016.6|16012.6|16009.6|16005.6|22
1636593000000|2021-11-11 01:10:00|16012.6|16008.6|16011.6|16007.6|16014.1|16010.1|16008.1|16004.1|38
1636593300000|2021-11-11 01:15:00|16012.1|16008.1|16008.6|16004.6|16016.1|16012.1|16007.1|16003.1|46
1636593600000|2021-11-11 01:20:00|16009.1|16005.1|16006.1|16002.1|16009.1|16005.1|16004.6|16000.6|22
1636593900000|2021-11-11 01:25:00|16005.6|16001.6|16006.1|16002.1|16006.6|16002.6|16002.1|15998.1|25
1636594200000|2021-11-11 01:30:00|16006.6|16002.6|16018.1|16014.1|16019.1|16015.1|16002.6|15998.6|69
1636594500000|2021-11-11 01:35:00|16018.6|16014.6|16018.1|16014.1|16020.1|16016.1|16012.6|16008.6|26
1636594800000|2021-11-11 01:40:00|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16013.6|16009.6|25
1636595100000|2021-11-11 01:45:00|16014.6|16010.6|16021.1|16017.1|16021.6|16017.6|16014.1|16010.1|17
1636595400000|2021-11-11 01:50:00|16021.6|16017.6|16025.1|16021.1|16026.6|16022.6|16018.6|16014.6|43
1636595700000|2021-11-11 01:55:00|16025.6|16021.6|16038.1|16034.1|16038.6|16034.6|16024.6|16020.6|88
1636596000000|2021-11-11 02:00:00|16039.6|16035.6|16035.1|16031.1|16040.1|16036.1|16034.1|16030.1|43
1636596300000|2021-11-11 02:05:00|16036.6|16032.6|16039.6|16035.6|16041.1|16037.1|16036.1|16032.1|27
1636596600000|2021-11-11 02:10:00|16039.1|16035.1|16036.1|16032.1|16040.1|16036.1|16035.1|16031.1|13
1636596900000|2021-11-11 02:15:00|16035.6|16031.6|16036.1|16032.1|16037.6|16033.6|16033.6|16029.6|10
1636597200000|2021-11-11 02:20:00|16035.6|16031.6|16038.1|16034.1|16039.6|16035.6|16033.6|16029.6|13
1636597500000|2021-11-11 02:25:00|16038.6|16034.6|16037.1|16033.1|16039.6|16035.6|16036.1|16032.1|9
1636597800000|2021-11-11 02:30:00|16036.1|16032.1|16038.1|16034.1|16039.6|16035.6|16036.1|16032.1|29
1636598100000|2021-11-11 02:35:00|16037.6|16033.6|16039.1|16035.1|16039.6|16035.6|16037.1|16033.1|13
1636598400000|2021-11-11 02:40:00|16039.6|16035.6|16037.1|16033.1|16040.6|16036.6|16037.1|16033.1|14
1636598700000|2021-11-11 02:45:00|16036.6|16032.6|16031.1|16027.1|16037.1|16033.1|16030.1|16026.1|24
1636599000000|2021-11-11 02:50:00|16030.6|16026.6|16031.1|16027.1|16032.1|16028.1|16029.1|16025.1|19
1636599300000|2021-11-11 02:55:00|16031.6|16027.6|16030.1|16026.1|16031.6|16027.6|16028.6|16024.6|11
1636599600000|2021-11-11 03:00:00|16030.6|16026.6|16029.1|16025.1|16030.6|16026.6|16028.6|16024.6|10
1636599900000|2021-11-11 03:05:00|16028.6|16024.6|16031.1|16027.1|16033.1|16029.1|16028.6|16024.6|17
1636600200000|2021-11-11 03:10:00|16031.6|16027.6|16031.1|16027.1|16033.6|16029.6|16030.6|16026.6|11
1636600500000|2021-11-11 03:15:00|16031.6|16027.6|16032.1|16028.1|16034.6|16030.6|16028.6|16024.6|19
1636600800000|2021-11-11 03:20:00|16031.6|16027.6|16032.1|16028.1|16032.6|16028.6|16029.1|16025.1|7
1636601100000|2021-11-11 03:25:00|16032.6|16028.6|16033.6|16029.6|16033.6|16029.6|16030.1|16026.1|8
1636601400000|2021-11-11 03:30:00|16033.1|16029.1|16030.1|16026.1|16033.1|16029.1|16027.1|16023.1|33
1636601700000|2021-11-11 03:35:00|16030.6|16026.6|16032.1|16028.1|16032.6|16028.6|16030.6|16026.6|7
1636602000000|2021-11-11 03:40:00|16031.6|16027.6|16030.1|16026.1|16032.1|16028.1|16029.6|16025.6|4
1636602300000|2021-11-11 03:45:00|16029.6|16025.6|16027.1|16023.1|16029.6|16025.6|16025.6|16021.6|23
1636602600000|2021-11-11 03:50:00|16027.6|16023.6|16025.1|16021.1|16028.6|16024.6|16024.6|16020.6|13
1636602900000|2021-11-11 03:55:00|16024.6|16020.6|16023.1|16019.1|16025.6|16021.6|16020.6|16016.6|16
1636603200000|2021-11-11 04:00:00|16022.6|16018.6|16022.6|16018.6|16023.6|16019.6|16021.6|16017.6|9
1636603500000|2021-11-11 04:05:00|16022.1|16018.1|16023.1|16019.1|16023.1|16019.1|16020.6|16016.6|10
1636603800000|2021-11-11 04:10:00|16022.6|16018.6|16021.1|16017.1|16022.6|16018.6|16020.6|16016.6|8
1636604100000|2021-11-11 04:15:00|16020.6|16016.6|16017.1|16013.1|16020.6|16016.6|16017.1|16013.1|18
1636604400000|2021-11-11 04:20:00|16016.6|16012.6|16015.1|16011.1|16017.1|16013.1|16014.6|16010.6|7
1636604700000|2021-11-11 04:25:00|16014.1|16010.1|16008.1|16004.1|16014.1|16010.1|16007.1|16003.1|30
1636605000000|2021-11-11 04:30:00|16007.6|16003.6|16010.1|16006.1|16011.6|16007.6|16007.6|16003.6|24
1636605300000|2021-11-11 04:35:00|16009.6|16005.6|16011.6|16007.6|16011.6|16007.6|16006.6|16002.6|32
1636605600000|2021-11-11 04:40:00|16012.1|16008.1|16012.1|16008.1|16013.1|16009.1|16010.6|16006.6|12
1636605900000|2021-11-11 04:45:00|16011.6|16007.6|16014.1|16010.1|16015.1|16011.1|16010.6|16006.6|12
1636606200000|2021-11-11 04:50:00|16012.6|16008.6|16012.1|16008.1|16013.1|16009.1|16010.6|16006.6|10
1636606500000|2021-11-11 04:55:00|16011.6|16007.6|16013.1|16009.1|16014.1|16010.1|16009.6|16005.6|8
1636606800000|2021-11-11 05:00:00|16012.6|16008.6|16019.1|16015.1|16019.6|16015.6|16012.6|16008.6|44
1636607100000|2021-11-11 05:05:00|16018.6|16014.6|16017.1|16013.1|16020.6|16016.6|16015.6|16011.6|47
1636607400000|2021-11-11 05:10:00|16016.6|16012.6|16022.1|16018.1|16022.6|16018.6|16016.6|16012.6|38
1636607700000|2021-11-11 05:15:00|16021.6|16017.6|16021.1|16017.1|16022.6|16018.6|16020.6|16016.6|11
1636608000000|2021-11-11 05:20:00|16022.1|16018.1|16023.1|16019.1|16025.6|16021.6|16021.6|16017.6|39
1636608300000|2021-11-11 05:25:00|16022.6|16018.6|16024.1|16020.1|16024.6|16020.6|16022.1|16018.1|13
1636608600000|2021-11-11 05:30:00|16024.6|16020.6|16029.6|16025.6|16031.1|16027.1|16024.1|16020.1|57
1636608900000|2021-11-11 05:35:00|16030.1|16026.1|16028.6|16024.6|16032.6|16028.6|16028.6|16024.6|16
1636609200000|2021-11-11 05:40:00|16029.1|16025.1|16029.6|16025.6|16031.1|16027.1|16028.1|16024.1|14
1636609500000|2021-11-11 05:45:00|16030.1|16026.1|16027.1|16023.1|16030.1|16026.1|16026.6|16022.6|9
1636609800000|2021-11-11 05:50:00|16026.6|16022.6|16026.1|16022.1|16027.1|16023.1|16025.1|16021.1|7
1636610100000|2021-11-11 05:55:00|16026.6|16022.6|16027.1|16023.1|16027.6|16023.6|16025.6|16021.6|15
1636610400000|2021-11-11 06:00:00|16028.1|16024.1|16027.1|16023.1|16030.6|16026.6|16026.6|16022.6|39
1636610700000|2021-11-11 06:05:00|16027.6|16023.6|16037.1|16033.1|16038.6|16034.6|16027.6|16023.6|65
1636611000000|2021-11-11 06:10:00|16037.6|16033.6|16042.6|16038.6|16042.6|16038.6|16036.1|16032.1|59
1636611300000|2021-11-11 06:15:00|16043.1|16039.1|16040.1|16036.1|16046.1|16042.1|16039.6|16035.6|78
1636611600000|2021-11-11 06:20:00|16039.6|16035.6|16037.1|16033.1|16039.6|16035.6|16036.6|16032.6|30
1636611900000|2021-11-11 06:25:00|16036.6|16032.6|16038.1|16034.1|16038.6|16034.6|16035.6|16031.6|29
1636612200000|2021-11-11 06:30:00|16037.6|16033.6|16040.1|16036.1|16041.6|16037.6|16037.6|16033.6|36
1636612500000|2021-11-11 06:35:00|16040.6|16036.6|16038.1|16034.1|16041.6|16037.6|16038.1|16034.1|15
1636612800000|2021-11-11 06:40:00|16039.1|16035.1|16039.1|16035.1|16040.6|16036.6|16038.1|16034.1|7
1636613100000|2021-11-11 06:45:00|16039.6|16035.6|16038.6|16034.6|16040.1|16036.1|16038.1|16034.1|39
1636613400000|2021-11-11 06:50:00|16039.1|16035.1|16045.1|16041.1|16045.1|16041.1|16038.6|16034.6|50
1636613700000|2021-11-11 06:55:00|16043.6|16039.6|16042.6|16038.6|16044.6|16040.6|16042.1|16038.1|23
1636614000000|2021-11-11 07:00:00|16041.6|16039.6|16046.6|16044.6|16053.6|16051.6|16040.1|16038.1|453
1636614300000|2021-11-11 07:05:00|16047.1|16045.1|16043.1|16041.1|16048.1|16046.1|16041.6|16039.6|138
1636614600000|2021-11-11 07:10:00|16043.6|16041.6|16045.1|16043.1|16048.6|16046.6|16043.6|16041.6|311
1636614900000|2021-11-11 07:15:00|16044.6|16042.6|16051.1|16049.1|16051.6|16049.6|16044.6|16042.6|244
1636615200000|2021-11-11 07:20:00|16050.6|16048.6|16058.6|16056.6|16065.1|16063.1|16050.6|16048.6|371
1636615500000|2021-11-11 07:25:00|16059.1|16057.1|16059.6|16057.6|16061.1|16059.1|16057.6|16055.6|182
1636615800000|2021-11-11 07:30:00|16060.1|16058.1|16055.6|16053.6|16062.6|16060.6|16054.6|16052.6|225
1636616100000|2021-11-11 07:35:00|16055.1|16053.1|16055.6|16053.6|16063.6|16061.6|16052.6|16050.6|204
1636616400000|2021-11-11 07:40:00|16056.1|16054.1|16054.1|16052.1|16057.6|16055.6|16053.1|16051.1|91
1636616700000|2021-11-11 07:45:00|16053.6|16051.6|16049.1|16047.1|16054.1|16052.1|16048.6|16046.6|67
1636617000000|2021-11-11 07:50:00|16048.6|16046.6|16054.1|16052.1|16055.6|16053.6|16046.6|16044.6|117
1636617300000|2021-11-11 07:55:00|16054.6|16052.6|16052.6|16050.6|16057.6|16055.6|16051.6|16049.6|230
1636617600000|2021-11-11 08:00:00|16052.2|16051|16065.7|16064.5|16074.7|16073.5|16052.2|16051|1777
1636617900000|2021-11-11 08:05:00|16065.2|16064|16073.7|16072.5|16081.7|16080.5|16058.7|16057.5|1457
1636618200000|2021-11-11 08:10:00|16074.2|16073|16075.7|16074.5|16087.7|16086.5|16071.7|16070.5|1392
1636618500000|2021-11-11 08:15:00|16076.2|16075|16071.2|16070|16083.2|16082|16065.7|16064.5|999
1636618800000|2021-11-11 08:20:00|16071.7|16070.5|16070.2|16069|16077.2|16076|16066.2|16065|489
1636619100000|2021-11-11 08:25:00|16070.7|16069.5|16067.2|16066|16072.2|16071|16064.7|16063.5|490
1636619400000|2021-11-11 08:30:00|16067.7|16066.5|16044.2|16043|16067.7|16066.5|16041.2|16040|1223
1636619700000|2021-11-11 08:35:00|16043.7|16042.5|16040.7|16039.5|16047.2|16046|16037.2|16036|865
1636620000000|2021-11-11 08:40:00|16040.1|16038.9|16046.6|16045.4|16053.6|16052.4|16039.1|16037.9|794
1636620300000|2021-11-11 08:45:00|16046.1|16044.9|16033.6|16032.4|16048.1|16046.9|16031.6|16030.4|608
1636620600000|2021-11-11 08:50:00|16033.1|16031.9|16046.1|16044.9|16051.6|16050.4|16030.6|16029.4|544
1636620900000|2021-11-11 08:55:00|16045.6|16044.4|16049.1|16047.9|16051.6|16050.4|16043.1|16041.9|397
1636621200000|2021-11-11 09:00:00|16049.6|16048.4|16055.1|16053.9|16059.6|16058.4|16049.6|16048.4|642
1636621500000|2021-11-11 09:05:00|16055.6|16054.4|16051.6|16050.4|16060.6|16059.4|16047.1|16045.9|411
1636621800000|2021-11-11 09:10:00|16052.1|16050.9|16059.6|16058.4|16059.6|16058.4|16048.1|16046.9|297
1636622100000|2021-11-11 09:15:00|16059.1|16057.9|16059.6|16058.4|16059.6|16058.4|16051.6|16050.4|219
1636622400000|2021-11-11 09:20:00|16059.1|16057.9|16065.1|16063.9|16066.6|16065.4|16056.1|16054.9|414
1636622700000|2021-11-11 09:25:00|16065.6|16064.4|16108.6|16107.4|16116.6|16115.4|16062.6|16061.4|2928
1636623000000|2021-11-11 09:30:00|16108.1|16106.9|16102.1|16100.9|16115.6|16114.4|16099.6|16098.4|1473
1636623300000|2021-11-11 09:35:00|16102.6|16101.4|16087.1|16085.9|16104.6|16103.4|16081.6|16080.4|884
1636623600000|2021-11-11 09:40:00|16087.6|16086.4|16088.6|16087.4|16091.6|16090.4|16082.1|16080.9|378
1636623900000|2021-11-11 09:45:00|16088.1|16086.9|16092.6|16091.4|16093.6|16092.4|16087.6|16086.4|322
1636624200000|2021-11-11 09:50:00|16092.1|16090.9|16092.1|16090.9|16098.1|16096.9|16090.6|16089.4|355
1636624500000|2021-11-11 09:55:00|16092.6|16091.4|16093.1|16091.9|16093.6|16092.4|16087.6|16086.4|216
1636624800000|2021-11-11 10:00:00|16092.6|16091.4|16094.6|16093.4|16098.6|16097.4|16091.6|16090.4|249
1636625100000|2021-11-11 10:05:00|16094.1|16092.9|16102.6|16101.4|16104.1|16102.9|16091.1|16089.9|302
1636625400000|2021-11-11 10:10:00|16103.6|16102.4|16102.1|16100.9|16106.6|16105.4|16099.6|16098.4|331
1636625700000|2021-11-11 10:15:00|16102.6|16101.4|16095.6|16094.4|16105.6|16104.4|16095.1|16093.9|353
1636626000000|2021-11-11 10:20:00|16096.1|16094.9|16094.6|16093.4|16100.6|16099.4|16092.6|16091.4|393
1636626300000|2021-11-11 10:25:00|16095.1|16093.9|16091.1|16089.9|16095.6|16094.4|16087.6|16086.4|199
1636626600000|2021-11-11 10:30:00|16090.6|16089.4|16076.1|16074.9|16090.6|16089.4|16069.1|16067.9|625
1636626900000|2021-11-11 10:35:00|16075.6|16074.4|16055.6|16054.4|16076.1|16074.9|16054.6|16053.4|939
1636627200000|2021-11-11 10:40:00|16056.1|16054.9|16065.6|16064.4|16068.6|16067.4|16055.1|16053.9|545
1636627500000|2021-11-11 10:45:00|16065.1|16063.9|16076.1|16074.9|16083.1|16081.9|16065.1|16063.9|437
1636627800000|2021-11-11 10:50:00|16075.6|16074.4|16086.1|16084.9|16086.6|16085.4|16072.1|16070.9|294
1636628100000|2021-11-11 10:55:00|16086.6|16085.4|16084.6|16083.4|16089.6|16088.4|16078.1|16076.9|375
1636628400000|2021-11-11 11:00:00|16084.1|16082.9|16088.6|16087.4|16088.6|16087.4|16078.6|16077.4|257
1636628700000|2021-11-11 11:05:00|16089.1|16087.9|16090.1|16088.9|16093.6|16092.4|16087.6|16086.4|305
1636629000000|2021-11-11 11:10:00|16090.6|16089.4|16081.6|16080.4|16090.6|16089.4|16079.6|16078.4|306
1636629300000|2021-11-11 11:15:00|16081.1|16079.9|16089.6|16088.4|16091.6|16090.4|16081.1|16079.9|165
1636629600000|2021-11-11 11:20:00|16090.1|16088.9|16083.1|16081.9|16091.6|16090.4|16079.6|16078.4|232
1636629900000|2021-11-11 11:25:00|16082.6|16081.4|16083.6|16082.4|16083.6|16082.4|16077.6|16076.4|235
1636630200000|2021-11-11 11:30:00|16083.1|16081.9|16081.1|16079.9|16084.6|16083.4|16079.6|16078.4|115
1636630500000|2021-11-11 11:35:00|16080.6|16079.4|16075.6|16074.4|16082.6|16081.4|16072.6|16071.4|247
1636630800000|2021-11-11 11:40:00|16076.1|16074.9|16077.1|16075.9|16078.6|16077.4|16072.6|16071.4|124
1636631100000|2021-11-11 11:45:00|16077.6|16076.4|16079.6|16078.4|16081.6|16080.4|16075.6|16074.4|213
1636631400000|2021-11-11 11:50:00|16080.1|16078.9|16084.6|16083.4|16085.6|16084.4|16077.6|16076.4|145
1636631700000|2021-11-11 11:55:00|16085.1|16083.9|16083.1|16081.9|16086.6|16085.4|16081.1|16079.9|180
1636632000000|2021-11-11 12:00:00|16082.6|16081.4|16087.1|16085.9|16088.6|16087.4|16080.1|16078.9|219
1636632300000|2021-11-11 12:05:00|16087.6|16086.4|16087.6|16086.4|16093.6|16092.4|16084.1|16082.9|203
1636632600000|2021-11-11 12:10:00|16087.1|16085.9|16080.1|16078.9|16087.6|16086.4|16079.1|16077.9|143
1636632900000|2021-11-11 12:15:00|16079.6|16078.4|16078.6|16077.4|16081.6|16080.4|16075.6|16074.4|179
1636633200000|2021-11-11 12:20:00|16079.1|16077.9|16078.6|16077.4|16082.6|16081.4|16077.6|16076.4|84
1636633500000|2021-11-11 12:25:00|16078.1|16076.9|16081.6|16080.4|16082.6|16081.4|16076.6|16075.4|154
1636633800000|2021-11-11 12:30:00|16081.1|16079.9|16087.1|16085.9|16089.1|16087.9|16079.6|16078.4|179
1636634100000|2021-11-11 12:35:00|16087.6|16086.4|16083.1|16081.9|16088.6|16087.4|16082.6|16081.4|126
1636634400000|2021-11-11 12:40:00|16084.1|16082.9|16081.6|16080.4|16084.6|16083.4|16079.6|16078.4|135
1636634700000|2021-11-11 12:45:00|16082.1|16080.9|16079.6|16078.4|16082.6|16081.4|16077.1|16075.9|91
1636635000000|2021-11-11 12:50:00|16080.1|16078.9|16080.1|16078.9|16083.1|16081.9|16079.1|16077.9|124
1636635300000|2021-11-11 12:55:00|16079.6|16078.4|16080.1|16078.9|16081.6|16080.4|16077.1|16075.9|129
1636635600000|2021-11-11 13:00:00|16079.6|16078.4|16081.6|16080.4|16089.1|16087.9|16078.6|16077.4|277
1636635900000|2021-11-11 13:05:00|16082.1|16080.9|16082.1|16080.9|16085.6|16084.4|16080.6|16079.4|93
1636636200000|2021-11-11 13:10:00|16081.6|16080.4|16078.6|16077.4|16084.1|16082.9|16078.6|16077.4|104
1636636500000|2021-11-11 13:15:00|16079.1|16077.9|16081.1|16079.9|16081.6|16080.4|16074.6|16073.4|186
1636636800000|2021-11-11 13:20:00|16081.6|16080.4|16085.1|16083.9|16086.6|16085.4|16080.6|16079.4|175
1636637100000|2021-11-11 13:25:00|16084.6|16083.4|16089.1|16087.9|16089.6|16088.4|16082.6|16081.4|115
1636637400000|2021-11-11 13:30:00|16089.6|16088.4|16087.1|16085.9|16090.1|16088.9|16083.6|16082.4|194
1636637700000|2021-11-11 13:35:00|16086.6|16085.4|16083.1|16081.9|16087.6|16086.4|16082.6|16081.4|129
1636638000000|2021-11-11 13:40:00|16083.6|16082.4|16096.6|16095.4|16098.6|16097.4|16083.1|16081.9|428
1636638300000|2021-11-11 13:45:00|16096.1|16094.9|16099.1|16097.9|16102.6|16101.4|16092.6|16091.4|275
1636638600000|2021-11-11 13:50:00|16098.6|16097.4|16089.6|16088.4|16098.6|16097.4|16089.1|16087.9|325
1636638900000|2021-11-11 13:55:00|16089.1|16087.9|16096.6|16095.4|16097.6|16096.4|16087.6|16086.4|352
1636639200000|2021-11-11 14:00:00|16095.6|16094.4|16091.6|16090.4|16096.6|16095.4|16090.6|16089.4|229
1636639500000|2021-11-11 14:05:00|16091.1|16089.9|16091.6|16090.4|16091.6|16090.4|16085.6|16084.4|170
1636639800000|2021-11-11 14:10:00|16091.1|16089.9|16096.6|16095.4|16097.6|16096.4|16088.6|16087.4|234
1636640100000|2021-11-11 14:15:00|16096.1|16094.9|16094.6|16093.4|16097.6|16096.4|16093.6|16092.4|222
1636640400000|2021-11-11 14:20:00|16094.1|16092.9|16090.1|16088.9|16095.6|16094.4|16089.1|16087.9|111
1636640700000|2021-11-11 14:25:00|16089.6|16088.4|16085.1|16083.9|16090.6|16089.4|16081.6|16080.4|349
1636641000000|2021-11-11 14:30:00|16085.6|16084.4|16068.6|16067.4|16085.6|16084.4|16064.6|16063.4|926
1636641300000|2021-11-11 14:35:00|16069.1|16067.9|16070.6|16069.4|16073.6|16072.4|16065.6|16064.4|443
1636641600000|2021-11-11 14:40:00|16069.6|16068.4|16074.1|16072.9|16077.6|16076.4|16069.1|16067.9|413
1636641900000|2021-11-11 14:45:00|16073.6|16072.4|16078.6|16077.4|16080.6|16079.4|16072.1|16070.9|268
1636642200000|2021-11-11 14:50:00|16078.1|16076.9|16079.6|16078.4|16080.6|16079.4|16074.6|16073.4|225
1636642500000|2021-11-11 14:55:00|16079.1|16077.9|16077.1|16075.9|16079.6|16078.4|16074.6|16073.4|213
1636642800000|2021-11-11 15:00:00|16076.6|16075.4|16073.6|16072.4|16077.6|16076.4|16069.6|16068.4|527
1636643100000|2021-11-11 15:05:00|16073.1|16071.9|16071.6|16070.4|16077.6|16076.4|16068.6|16067.4|306
1636643400000|2021-11-11 15:10:00|16071.3|16070.1|16073.3|16072.1|16073.3|16072.1|16066.3|16065.1|362
1636643700000|2021-11-11 15:15:00|16072.8|16071.6|16074.3|16073.1|16077.8|16076.6|16070.3|16069.1|302
1636644000000|2021-11-11 15:20:00|16073.8|16072.6|16075.3|16074.1|16077.3|16076.1|16072.3|16071.1|145
1636644300000|2021-11-11 15:25:00|16075.8|16074.6|16073.8|16072.6|16081.3|16080.1|16072.8|16071.6|235
1636644600000|2021-11-11 15:30:00|16074.3|16073.1|16071.3|16070.1|16076.8|16075.6|16069.3|16068.1|312
1636644900000|2021-11-11 15:35:00|16071.8|16070.6|16078.3|16077.1|16079.3|16078.1|16070.3|16069.1|245
1636645200000|2021-11-11 15:40:00|16078.8|16077.6|16080.3|16079.1|16080.3|16079.1|16076.8|16075.6|258
1636645500000|2021-11-11 15:45:00|16079.8|16078.6|16079.3|16078.1|16081.3|16080.1|16074.3|16073.1|221
1636645800000|2021-11-11 15:50:00|16078.8|16077.6|16080.3|16079.1|16085.8|16084.6|16077.3|16076.1|313
1636646100000|2021-11-11 15:55:00|16080.8|16079.6|16078.3|16077.1|16081.3|16080.1|16077.3|16076.1|270
1636646400000|2021-11-11 16:00:00|16078.8|16077.6|16083.3|16082.1|16083.8|16082.6|16078.3|16077.1|235
1636646700000|2021-11-11 16:05:00|16082.8|16081.6|16079.8|16078.6|16084.3|16083.1|16079.3|16078.1|218
1636647000000|2021-11-11 16:10:00|16080.3|16079.1|16080.3|16079.1|16082.3|16081.1|16077.8|16076.6|212
1636647300000|2021-11-11 16:15:00|16080.8|16079.6|16079.3|16078.1|16082.3|16081.1|16078.8|16077.6|180
1636647600000|2021-11-11 16:20:00|16079.8|16078.6|16087.8|16086.6|16089.3|16088.1|16079.8|16078.6|360
1636647900000|2021-11-11 16:25:00|16087.3|16086.1|16082.3|16081.1|16089.3|16088.1|16081.3|16080.1|397
1636648200000|2021-11-11 16:30:00|16083.3|16082.1|16083.7|16081.7|16091.7|16089.7|16081.7|16079.7|743
1636648500000|2021-11-11 16:35:00|16084.7|16082.7|16087.7|16085.7|16089.7|16087.7|16083.7|16081.7|343
1636648800000|2021-11-11 16:40:00|16086.7|16084.7|16081.2|16079.2|16087.7|16085.7|16080.7|16078.7|114
1636649100000|2021-11-11 16:45:00|16080.7|16078.7|16080.7|16078.7|16083.2|16081.2|16079.7|16077.7|71
1636649400000|2021-11-11 16:50:00|16081.2|16079.2|16078.2|16076.2|16082.7|16080.7|16077.7|16075.7|88
1636649700000|2021-11-11 16:55:00|16078.7|16076.7|16077.7|16075.7|16079.7|16077.7|16076.7|16074.7|120
1636650000000|2021-11-11 17:00:00|16078.2|16076.2|16073.7|16071.7|16080.7|16078.7|16072.7|16070.7|85
1636650300000|2021-11-11 17:05:00|16074.2|16072.2|16073.7|16071.7|16076.7|16074.7|16073.7|16071.7|79
1636650600000|2021-11-11 17:10:00|16074.2|16072.2|16072.7|16070.7|16075.7|16073.7|16071.7|16069.7|79
1636650900000|2021-11-11 17:15:00|16073.2|16071.2|16068.7|16066.7|16073.7|16071.7|16066.7|16064.7|183
1636651200000|2021-11-11 17:20:00|16069.2|16067.2|16070.7|16068.7|16072.7|16070.7|16068.7|16066.7|63
1636651500000|2021-11-11 17:25:00|16071.2|16069.2|16073.7|16071.7|16074.7|16072.7|16070.7|16068.7|80
1636651800000|2021-11-11 17:30:00|16074.2|16072.2|16076.7|16074.7|16077.7|16075.7|16073.2|16071.2|89
1636652100000|2021-11-11 17:35:00|16077.2|16075.2|16082.7|16080.7|16083.7|16081.7|16076.7|16074.7|78
1636652400000|2021-11-11 17:40:00|16082.2|16080.2|16083.7|16081.7|16084.7|16082.7|16081.7|16079.7|120
1636652700000|2021-11-11 17:45:00|16084.2|16082.2|16084.7|16082.7|16084.7|16082.7|16081.7|16079.7|31
1636653000000|2021-11-11 17:50:00|16083.7|16081.7|16084.2|16082.2|16085.2|16083.2|16082.7|16080.7|57
1636653300000|2021-11-11 17:55:00|16084.7|16082.7|16082.7|16080.7|16085.7|16083.7|16082.7|16080.7|40
1636653600000|2021-11-11 18:00:00|16083.2|16081.2|16081.7|16079.7|16083.7|16081.7|16080.7|16078.7|63
1636653900000|2021-11-11 18:05:00|16082.2|16080.2|16077.7|16075.7|16082.7|16080.7|16077.7|16075.7|49
1636654200000|2021-11-11 18:10:00|16078.7|16076.7|16081.2|16079.2|16082.7|16080.7|16078.2|16076.2|64
1636654500000|2021-11-11 18:15:00|16080.7|16078.7|16081.7|16079.7|16082.7|16080.7|16080.2|16078.2|17
1636654800000|2021-11-11 18:20:00|16082.2|16080.2|16081.2|16079.2|16084.7|16082.7|16080.7|16078.7|39
1636655100000|2021-11-11 18:25:00|16080.7|16078.7|16081.7|16079.7|16081.7|16079.7|16077.7|16075.7|88
1636655400000|2021-11-11 18:30:00|16081.2|16079.2|16079.7|16077.7|16082.7|16080.7|16079.7|16077.7|34
1636655700000|2021-11-11 18:35:00|16080.2|16078.2|16082.2|16080.2|16082.7|16080.7|16080.2|16078.2|29
1636656000000|2021-11-11 18:40:00|16081.7|16079.7|16083.7|16081.7|16083.7|16081.7|16080.7|16078.7|34
1636656300000|2021-11-11 18:45:00|16084.7|16082.7|16084.2|16082.2|16085.7|16083.7|16083.7|16081.7|46
1636656600000|2021-11-11 18:50:00|16083.7|16081.7|16085.7|16083.7|16085.7|16083.7|16083.2|16081.2|46
1636656900000|2021-11-11 18:55:00|16086.2|16084.2|16085.7|16083.7|16086.7|16084.7|16084.2|16082.2|54
1636657200000|2021-11-11 19:00:00|16084.7|16082.7|16088.7|16086.7|16089.2|16087.2|16083.7|16081.7|125
1636657500000|2021-11-11 19:05:00|16088.2|16086.2|16090.7|16088.7|16090.7|16088.7|16086.7|16084.7|39
1636657800000|2021-11-11 19:10:00|16090.2|16088.2|16089.7|16087.7|16091.2|16089.2|16088.7|16086.7|38
1636658100000|2021-11-11 19:15:00|16090.2|16088.2|16087.7|16085.7|16090.7|16088.7|16087.2|16085.2|74
1636658400000|2021-11-11 19:20:00|16088.2|16086.2|16088.7|16086.7|16089.2|16087.2|16087.7|16085.7|25
1636658700000|2021-11-11 19:25:00|16088.2|16086.2|16088.7|16086.7|16089.7|16087.7|16087.2|16085.2|14
1636659000000|2021-11-11 19:30:00|16089.2|16087.2|16090.2|16088.2|16092.7|16090.7|16087.7|16085.7|62
1636659300000|2021-11-11 19:35:00|16089.7|16087.7|16093.7|16091.7|16094.7|16092.7|16089.7|16087.7|30
1636659600000|2021-11-11 19:40:00|16094.7|16092.7|16092.7|16090.7|16096.2|16094.2|16091.2|16089.2|45
1636659900000|2021-11-11 19:45:00|16092.2|16090.2|16090.2|16088.2|16093.2|16091.2|16089.7|16087.7|38
1636660200000|2021-11-11 19:50:00|16090.7|16088.7|16087.7|16085.7|16091.2|16089.2|16086.7|16084.7|44
1636660500000|2021-11-11 19:55:00|16087.2|16085.2|16085.7|16083.7|16088.7|16086.7|16084.2|16082.2|58
1636660800000|2021-11-11 20:00:00|16086.2|16084.2|16083.7|16081.7|16087.2|16085.2|16081.7|16079.7|67
1636661100000|2021-11-11 20:05:00|16084.2|16082.2|16084.7|16082.7|16086.7|16084.7|16082.7|16080.7|66
1636661400000|2021-11-11 20:10:00|16085.2|16083.2|16081.7|16079.7|16085.2|16083.2|16079.2|16077.2|56
1636661700000|2021-11-11 20:15:00|16081.2|16079.2|16086.2|16084.2|16086.7|16084.7|16080.7|16078.7|49
1636662000000|2021-11-11 20:20:00|16085.7|16083.7|16082.7|16080.7|16086.2|16084.2|16080.7|16078.7|36
1636662300000|2021-11-11 20:25:00|16082.2|16080.2|16083.2|16081.2|16085.2|16083.2|16080.7|16078.7|50
1636662600000|2021-11-11 20:30:00|16082.7|16080.7|16081.7|16079.7|16083.7|16081.7|16079.2|16077.2|61
1636662900000|2021-11-11 20:35:00|16082.2|16080.2|16083.7|16081.7|16083.7|16081.7|16079.7|16077.7|41
1636663200000|2021-11-11 20:40:00|16083.2|16081.2|16085.2|16083.2|16087.2|16085.2|16083.2|16081.2|70
1636663500000|2021-11-11 20:45:00|16084.7|16082.7|16083.7|16081.7|16089.7|16087.7|16082.7|16080.7|81
1636663800000|2021-11-11 20:50:00|16083.2|16081.2|16081.7|16079.7|16086.7|16084.7|16080.7|16078.7|196
1636664100000|2021-11-11 20:55:00|16081.2|16079.2|16082.2|16080.2|16083.7|16081.7|16079.7|16077.7|294
1636664400000|2021-11-11 21:00:00|16083.2|16078.2|16093.4|16088.4|16095|16090|16081.5|16076.5|12
1636664700000|2021-11-11 21:05:00|16092.5|16087.5|16088.5|16083.5|16093.4|16088.4|16088.5|16083.5|0
1636665000000|2021-11-11 21:10:00|16089.3|16084.3|16089.7|16084.7|16091.5|16086.5|16086.3|16081.3|0
1636665300000|2021-11-11 21:15:00|16090.6|16085.6|16091.5|16086.5|16091.5|16086.5|16088.8|16083.8|0
1636665600000|2021-11-11 21:20:00|16092.3|16087.3|16094.1|16089.1|16094.1|16089.1|16092.3|16087.3|0
1636665900000|2021-11-11 21:25:00|16093.2|16088.2|16090.3|16085.3|16093.2|16088.2|16090.3|16085.3|0
1636666200000|2021-11-11 21:30:00|16091.2|16086.2|16088.6|16083.6|16091.2|16086.2|16088.6|16083.6|0
1636666500000|2021-11-11 21:35:00|16089.5|16084.5|16093.1|16088.1|16093.9|16088.9|16089.5|16084.5|0
1636666800000|2021-11-11 21:40:00|16092.2|16087.2|16092.1|16087.1|16093.9|16088.9|16092.1|16087.1|0
1636667100000|2021-11-11 21:45:00|16092.9|16087.9|16096.3|16091.3|16097.3|16092.3|16092.9|16087.9|0
1636667400000|2021-11-11 21:50:00|16097.1|16092.1|16096.9|16091.9|16097.2|16092.2|16096.2|16091.2|0
1636667700000|2021-11-11 21:55:00|16097.1|16092.1|16095.4|16090.4|16097.6|16092.6|16095.4|16090.4|0
1636668000000|2021-11-11 22:00:00|16094.8|16089.8|16095.4|16090.4|16095.8|16090.8|16094.8|16089.8|0
1636668300000|2021-11-11 22:05:00|16095.3|16090.3|16094.6|16089.6|16095.3|16090.3|16093.2|16088.2|0
1636668600000|2021-11-11 22:10:00|16093.7|16088.7|16093.3|16088.3|16094.5|16089.5|16093.3|16088.3|0
1636668900000|2021-11-11 22:15:00|16094.7|16089.7|16093.6|16088.6|16094.7|16089.7|16093.3|16088.3|0
1636669200000|2021-11-11 22:20:00|16093.7|16088.7|16093.8|16088.8|16093.9|16088.9|16093.7|16088.7|0
1636669500000|2021-11-11 22:25:00|16093.7|16088.7|16094|16089|16094|16089|16093.5|16088.5|0
1636669800000|2021-11-11 22:30:00|16094.1|16089.1|16094.4|16089.4|16094.7|16089.7|16094.1|16089.1|0
1636670100000|2021-11-11 22:35:00|16094|16089|16094.4|16089.4|16094.4|16089.4|16093.9|16088.9|0
1636670400000|2021-11-11 22:40:00|16094.2|16089.2|16094.2|16089.2|16094.2|16089.2|16094.2|16089.2|0
1636670700000|2021-11-11 22:45:00|16094.3|16089.3|16095|16090|16095.2|16090.2|16094.2|16089.2|0
1636671000000|2021-11-11 22:50:00|16094.9|16089.9|16095|16090|16095.1|16090.1|16094.9|16089.9|0
1636671300000|2021-11-11 22:55:00|16094.9|16089.9|16095.2|16090.2|16095.2|16090.2|16094.6|16089.6|0
1636671600000|2021-11-11 23:00:00|16098.5|16093.5|16099.1|16094.1|16100.6|16095.6|16096.7|16091.7|0
1636671900000|2021-11-11 23:05:00|16098.3|16093.3|16097.3|16092.3|16099.1|16094.1|16097.3|16092.3|0
1636672200000|2021-11-11 23:10:00|16098.2|16093.2|16096.5|16091.5|16098.2|16093.2|16095.6|16090.6|0
1636672500000|2021-11-11 23:15:00|16096|16091|16100|16095|16100.4|16095.4|16095.6|16090.6|0
1636672800000|2021-11-11 23:20:00|16100.4|16095.4|16100.5|16095.5|16101.7|16096.7|16098.4|16093.4|0
1636673100000|2021-11-11 23:25:00|16100|16095|16102.5|16097.5|16103.4|16098.4|16100|16095|0
1636673400000|2021-11-11 23:30:00|16103.3|16098.3|16104|16099|16104.3|16099.3|16102.5|16097.5|0
1636673700000|2021-11-11 23:35:00|16103.9|16098.9|16105|16100|16105.6|16100.6|16103.8|16098.8|0
1636674000000|2021-11-11 23:40:00|16104.1|16099.1|16104.4|16099.4|16104.9|16099.9|16103.2|16098.2|0
1636674300000|2021-11-11 23:45:00|16103.5|16098.5|16107.1|16102.1|16107.6|16102.6|16101.8|16096.8|0
1636674600000|2021-11-11 23:50:00|16107.5|16102.5|16107.6|16102.6|16112.6|16107.6|16107.5|16102.5|0
1636674900000|2021-11-11 23:55:00|16106.7|16101.7|16111.4|16106.4|16112.2|16107.2|16106.7|16101.7|0
1636675200000|2021-11-12 00:00:00|16112.2|16107.2|16121.8|16116.8|16124.7|16119.7|16110.6|16105.6|0
1636675500000|2021-11-12 00:05:00|16121.4|16116.4|16123.1|16118.1|16128.9|16123.9|16120.9|16115.9|0
1636675800000|2021-11-12 00:10:00|16122.6|16117.6|16121.8|16116.8|16123.1|16118.1|16120.1|16115.1|0
1636676100000|2021-11-12 00:15:00|16122.7|16117.7|16117.2|16113.2|16123.5|16118.5|16109.2|16105.2|154
1636676400000|2021-11-12 00:20:00|16116.7|16112.7|16119.2|16115.2|16121.2|16117.2|16115.2|16111.2|28
1636676700000|2021-11-12 00:25:00|16119.7|16115.7|16120.7|16116.7|16122.2|16118.2|16119.2|16115.2|41
1636677000000|2021-11-12 00:30:00|16121.2|16117.2|16125.7|16121.7|16126.2|16122.2|16121.2|16117.2|62
1636677300000|2021-11-12 00:35:00|16125.2|16121.2|16127.7|16123.7|16128.7|16124.7|16125.2|16121.2|27
1636677600000|2021-11-12 00:40:00|16127.2|16123.2|16127.7|16123.7|16128.7|16124.7|16126.2|16122.2|24
1636677900000|2021-11-12 00:45:00|16128.2|16124.2|16127.2|16123.2|16128.2|16124.2|16126.7|16122.7|19
1636678200000|2021-11-12 00:50:00|16125.2|16121.2|16123.2|16119.2|16126.2|16122.2|16123.2|16119.2|9
1636678500000|2021-11-12 00:55:00|16122.7|16118.7|16122.7|16118.7|16124.2|16120.2|16122.7|16118.7|11
1636678800000|2021-11-12 01:00:00|16122.2|16118.2|16117.7|16113.7|16122.2|16118.2|16115.2|16111.2|23
1636679100000|2021-11-12 01:05:00|16117.2|16113.2|16121.7|16117.7|16122.7|16118.7|16117.2|16113.2|14
1636679400000|2021-11-12 01:10:00|16122.2|16118.2|16119.2|16115.2|16123.2|16119.2|16119.2|16115.2|11
1636679700000|2021-11-12 01:15:00|16120.2|16116.2|16120.2|16116.2|16125.2|16121.2|16115.7|16111.7|29
1636680000000|2021-11-12 01:20:00|16119.2|16115.2|16118.7|16114.7|16122.7|16118.7|16116.7|16112.7|13
1636680300000|2021-11-12 01:25:00|16119.2|16115.2|16118.2|16114.2|16121.7|16117.7|16116.7|16112.7|6
1636680600000|2021-11-12 01:30:00|16118.7|16114.7|16122.2|16118.2|16123.7|16119.7|16118.2|16114.2|56
1636680900000|2021-11-12 01:35:00|16121.2|16117.2|16119.7|16115.7|16123.7|16119.7|16119.2|16115.2|65
1636681200000|2021-11-12 01:40:00|16119.2|16115.2|16126.7|16122.7|16126.7|16122.7|16118.7|16114.7|41
1636681500000|2021-11-12 01:45:00|16127.2|16123.2|16120.2|16116.2|16128.7|16124.7|16119.7|16115.7|64
1636681800000|2021-11-12 01:50:00|16121.2|16117.2|16124.2|16120.2|16124.7|16120.7|16120.2|16116.2|25
1636682100000|2021-11-12 01:55:00|16124.7|16120.7|16125.2|16121.2|16127.2|16123.2|16122.7|16118.7|34
1636682400000|2021-11-12 02:00:00|16125.7|16121.7|16119.2|16115.2|16125.7|16121.7|16118.7|16114.7|68
1636682700000|2021-11-12 02:05:00|16119.7|16115.7|16119.2|16115.2|16121.7|16117.7|16118.7|16114.7|11
1636683000000|2021-11-12 02:10:00|16119.7|16115.7|16121.2|16117.2|16123.7|16119.7|16118.2|16114.2|7
1636683300000|2021-11-12 02:15:00|16120.2|16116.2|16120.2|16116.2|16121.7|16117.7|16119.7|16115.7|6
1636683600000|2021-11-12 02:20:00|16119.7|16115.7|16122.2|16118.2|16122.7|16118.7|16119.7|16115.7|5
1636683900000|2021-11-12 02:25:00|16121.7|16117.7|16120.7|16116.7|16124.2|16120.2|16120.7|16116.7|15
1636684200000|2021-11-12 02:30:00|16121.2|16117.2|16117.2|16113.2|16123.2|16119.2|16117.2|16113.2|15
1636684500000|2021-11-12 02:35:00|16116.7|16112.7|16116.2|16112.2|16118.2|16114.2|16115.7|16111.7|25
1636684800000|2021-11-12 02:40:00|16116.7|16112.7|16117.2|16113.2|16117.7|16113.7|16113.2|16109.2|30
1636685100000|2021-11-12 02:45:00|16116.7|16112.7|16120.2|16116.2|16121.2|16117.2|16116.7|16112.7|11
1636685400000|2021-11-12 02:50:00|16119.7|16115.7|16118.2|16114.2|16120.2|16116.2|16118.2|16114.2|5
1636685700000|2021-11-12 02:55:00|16117.7|16113.7|16115.7|16111.7|16117.7|16113.7|16114.7|16110.7|10
1636686000000|2021-11-12 03:00:00|16115.2|16111.2|16110.2|16106.2|16115.7|16111.7|16109.7|16105.7|39
1636686300000|2021-11-12 03:05:00|16109.7|16105.7|16101.7|16097.7|16110.2|16106.2|16099.7|16095.7|94
1636686600000|2021-11-12 03:10:00|16101.2|16097.2|16101.2|16097.2|16102.7|16098.7|16100.7|16096.7|15
1636686900000|2021-11-12 03:15:00|16100.7|16096.7|16104.2|16100.2|16104.7|16100.7|16100.7|16096.7|16
1636687200000|2021-11-12 03:20:00|16104.7|16100.7|16106.2|16102.2|16106.7|16102.7|16103.7|16099.7|5
1636687500000|2021-11-12 03:25:00|16105.7|16101.7|16106.7|16102.7|16106.7|16102.7|16105.7|16101.7|4
1636687800000|2021-11-12 03:30:00|16106.2|16102.2|16107.2|16103.2|16108.2|16104.2|16106.2|16102.2|6
1636688100000|2021-11-12 03:35:00|16106.7|16102.7|16108.2|16104.2|16108.7|16104.7|16106.2|16102.2|7
1636688400000|2021-11-12 03:40:00|16107.7|16103.7|16107.7|16103.7|16108.2|16104.2|16105.7|16101.7|5
1636688700000|2021-11-12 03:45:00|16107.2|16103.2|16104.2|16100.2|16107.7|16103.7|16103.7|16099.7|9
1636689000000|2021-11-12 03:50:00|16103.7|16099.7|16104.2|16100.2|16106.2|16102.2|16103.7|16099.7|11
1636689300000|2021-11-12 03:55:00|16103.7|16099.7|16105.2|16101.2|16105.7|16101.7|16103.7|16099.7|4
1636689600000|2021-11-12 04:00:00|16105.7|16101.7|16106.7|16102.7|16107.7|16103.7|16105.2|16101.2|36
1636689900000|2021-11-12 04:05:00|16107.2|16103.2|16103.2|16099.2|16107.7|16103.7|16102.7|16098.7|20
1636690200000|2021-11-12 04:10:00|16103.7|16099.7|16103.2|16099.2|16103.7|16099.7|16102.2|16098.2|2
1636690500000|2021-11-12 04:15:00|16103.7|16099.7|16105.2|16101.2|16105.7|16101.7|16103.7|16099.7|7
1636690800000|2021-11-12 04:20:00|16105.7|16101.7|16106.2|16102.2|16106.7|16102.7|16105.7|16101.7|1
1636691100000|2021-11-12 04:25:00|16106.7|16102.7|16107.2|16103.2|16108.2|16104.2|16106.2|16102.2|14
1636691400000|2021-11-12 04:30:00|16107.7|16103.7|16107.2|16103.2|16108.7|16104.7|16107.2|16103.2|10
1636691700000|2021-11-12 04:35:00|16107.7|16103.7|16107.2|16103.2|16107.7|16103.7|16106.7|16102.7|0
1636692000000|2021-11-12 04:40:00|16107.7|16103.7|16109.2|16105.2|16109.2|16105.2|16107.2|16103.2|11
1636692300000|2021-11-12 04:45:00|16109.7|16105.7|16108.2|16104.2|16109.7|16105.7|16107.2|16103.2|21
1636692600000|2021-11-12 04:50:00|16107.7|16103.7|16107.2|16103.2|16108.7|16104.7|16107.2|16103.2|3
1636692900000|2021-11-12 04:55:00|16106.7|16102.7|16105.2|16101.2|16107.2|16103.2|16104.7|16100.7|9
1636693200000|2021-11-12 05:00:00|16104.7|16100.7|16103.7|16099.7|16108.2|16104.2|16102.7|16098.7|30
1636693500000|2021-11-12 05:05:00|16103.2|16099.2|16101.2|16097.2|16103.2|16099.2|16099.7|16095.7|24
1636693800000|2021-11-12 05:10:00|16101.7|16097.7|16100.2|16096.2|16103.7|16099.7|16099.7|16095.7|23
1636694100000|2021-11-12 05:15:00|16100.7|16096.7|16097.7|16093.7|16100.7|16096.7|16096.2|16092.2|38
1636694400000|2021-11-12 05:20:00|16096.7|16092.7|16101.2|16097.2|16101.7|16097.7|16096.7|16092.7|18
1636694700000|2021-11-12 05:25:00|16100.7|16096.7|16100.2|16096.2|16101.7|16097.7|16099.7|16095.7|7
1636695000000|2021-11-12 05:30:00|16099.2|16095.2|16100.7|16096.7|16101.2|16097.2|16098.7|16094.7|10
1636695300000|2021-11-12 05:35:00|16100.2|16096.2|16103.2|16099.2|16103.7|16099.7|16100.2|16096.2|16
1636695600000|2021-11-12 05:40:00|16103.7|16099.7|16104.2|16100.2|16105.2|16101.2|16103.2|16099.2|22
1636695900000|2021-11-12 05:45:00|16103.7|16099.7|16103.2|16099.2|16104.2|16100.2|16101.7|16097.7|14
1636696200000|2021-11-12 05:50:00|16102.7|16098.7|16103.2|16099.2|16105.2|16101.2|16102.7|16098.7|3
1636696500000|2021-11-12 05:55:00|16103.7|16099.7|16106.2|16102.2|16107.2|16103.2|16103.7|16099.7|13
1636696800000|2021-11-12 06:00:00|16105.2|16101.2|16109.2|16105.2|16109.2|16105.2|16104.7|16100.7|57
1636697100000|2021-11-12 06:05:00|16108.2|16104.2|16108.2|16104.2|16108.2|16104.2|16107.2|16103.2|8
1636697400000|2021-11-12 06:10:00|16107.7|16103.7|16107.2|16103.2|16109.7|16105.7|16106.7|16102.7|10
1636697700000|2021-11-12 06:15:00|16107.7|16103.7|16108.2|16104.2|16108.7|16104.7|16107.2|16103.2|6
1636698000000|2021-11-12 06:20:00|16108.7|16104.7|16108.2|16104.2|16108.7|16104.7|16108.2|16104.2|3
1636698300000|2021-11-12 06:25:00|16109.2|16105.2|16111.2|16107.2|16111.7|16107.7|16109.2|16105.2|19
1636698600000|2021-11-12 06:30:00|16111.7|16107.7|16108.2|16104.2|16111.7|16107.7|16107.7|16103.7|45
1636698900000|2021-11-12 06:35:00|16107.7|16103.7|16105.2|16101.2|16107.7|16103.7|16104.7|16100.7|8
1636699200000|2021-11-12 06:40:00|16104.7|16100.7|16103.2|16099.2|16105.7|16101.7|16101.7|16097.7|28
1636699500000|2021-11-12 06:45:00|16102.7|16098.7|16101.7|16097.7|16103.7|16099.7|16101.7|16097.7|18
1636699800000|2021-11-12 06:50:00|16101.2|16097.2|16095.7|16091.7|16101.2|16097.2|16093.2|16089.2|62
1636700100000|2021-11-12 06:55:00|16095.2|16091.2|16093.2|16089.2|16095.7|16091.7|16091.7|16087.7|36
1636700400000|2021-11-12 07:00:00|16092.2|16090.2|16091.2|16089.2|16094.7|16092.7|16084.2|16082.2|286
1636700700000|2021-11-12 07:05:00|16090.7|16088.7|16089.7|16087.7|16091.2|16089.2|16087.7|16085.7|116
1636701000000|2021-11-12 07:10:00|16090.2|16088.2|16089.7|16087.7|16090.7|16088.7|16087.7|16085.7|96
1636701300000|2021-11-12 07:15:00|16090.2|16088.2|16092.7|16090.7|16092.7|16090.7|16084.7|16082.7|161
1636701600000|2021-11-12 07:20:00|16093.7|16091.7|16086.7|16084.7|16093.7|16091.7|16084.7|16082.7|118
1636701900000|2021-11-12 07:25:00|16086.2|16084.2|16085.2|16083.2|16089.2|16087.2|16084.7|16082.7|73
1636702200000|2021-11-12 07:30:00|16084.7|16082.7|16080.7|16078.7|16088.2|16086.2|16079.7|16077.7|228
1636702500000|2021-11-12 07:35:00|16081.2|16079.2|16082.2|16080.2|16083.2|16081.2|16078.2|16076.2|125
1636702800000|2021-11-12 07:40:00|16081.7|16079.7|16085.2|16083.2|16086.7|16084.7|16081.7|16079.7|124
1636703100000|2021-11-12 07:45:00|16084.7|16082.7|16082.2|16080.2|16084.7|16082.7|16078.7|16076.7|82
1636703400000|2021-11-12 07:50:00|16082.7|16080.7|16079.7|16077.7|16083.2|16081.2|16075.7|16073.7|152
1636703700000|2021-11-12 07:55:00|16080.2|16078.2|16087.7|16085.7|16088.2|16086.2|16077.2|16075.2|228
1636704000000|2021-11-12 08:00:00|16088.2|16086.2|16100.8|16099.6|16108.3|16107.1|16084.3|16083.1|1605
1636704300000|2021-11-12 08:05:00|16100.3|16099.1|16110.3|16109.1|16110.8|16109.6|16100.3|16099.1|1091
1636704600000|2021-11-12 08:10:00|16110.8|16109.6|16099.3|16098.1|16117.3|16116.1|16098.8|16097.6|1038
1636704900000|2021-11-12 08:15:00|16098.8|16097.6|16089.3|16088.1|16105.3|16104.1|16086.3|16085.1|824
1636705200000|2021-11-12 08:20:00|16088.8|16087.6|16092.8|16091.6|16094.3|16093.1|16082.3|16081.1|650
1636705500000|2021-11-12 08:25:00|16092.3|16091.1|16087.3|16086.1|16092.3|16091.1|16084.3|16083.1|305
1636705800000|2021-11-12 08:30:00|16086.8|16085.6|16077.8|16076.6|16087.3|16086.1|16066.3|16065.1|798
1636706100000|2021-11-12 08:35:00|16077.3|16076.1|16084.8|16083.6|16086.8|16085.6|16075.3|16074.1|477
1636706400000|2021-11-12 08:40:00|16084.9|16083.7|16081.9|16080.7|16085.4|16084.2|16079.4|16078.2|230
1636706700000|2021-11-12 08:45:00|16082.4|16081.2|16092.4|16091.2|16094.4|16093.2|16081.9|16080.7|391
1636707000000|2021-11-12 08:50:00|16091.9|16090.7|16104.4|16103.2|16105.9|16104.7|16086.4|16085.2|451
1636707300000|2021-11-12 08:55:00|16104.9|16103.7|16101.4|16100.2|16106.4|16105.2|16098.4|16097.2|332
1636707600000|2021-11-12 09:00:00|16100.9|16099.7|16089.9|16088.7|16102.4|16101.2|16087.4|16086.2|451
1636707900000|2021-11-12 09:05:00|16090.4|16089.2|16094.9|16093.7|16098.9|16097.7|16088.4|16087.2|286
1636708200000|2021-11-12 09:10:00|16094.4|16093.2|16093.9|16092.7|16095.9|16094.7|16090.4|16089.2|215
1636708500000|2021-11-12 09:15:00|16094.4|16093.2|16094.9|16093.7|16097.4|16096.2|16090.4|16089.2|244
1636708800000|2021-11-12 09:20:00|16094.4|16093.2|16095.4|16094.2|16099.4|16098.2|16092.4|16091.2|309
1636709100000|2021-11-12 09:25:00|16095.9|16094.7|16092.4|16091.2|16096.4|16095.2|16091.9|16090.7|195
1636709400000|2021-11-12 09:30:00|16091.9|16090.7|16098.4|16097.2|16099.4|16098.2|16089.4|16088.2|247
1636709700000|2021-11-12 09:35:00|16097.9|16096.7|16094.4|16093.2|16099.4|16098.2|16091.9|16090.7|155
1636710000000|2021-11-12 09:40:00|16094.9|16093.7|16097.9|16096.7|16099.4|16098.2|16092.9|16091.7|181
1636710300000|2021-11-12 09:45:00|16097.4|16096.2|16095.4|16094.2|16099.4|16098.2|16091.4|16090.2|206
1636710600000|2021-11-12 09:50:00|16094.9|16093.7|16094.9|16093.7|16098.4|16097.2|16092.4|16091.2|134
1636710900000|2021-11-12 09:55:00|16094.4|16093.2|16096.4|16095.2|16097.9|16096.7|16093.4|16092.2|98
1636711200000|2021-11-12 10:00:00|16095.9|16094.7|16100.4|16099.2|16105.4|16104.2|16095.4|16094.2|255
1636711500000|2021-11-12 10:05:00|16100.9|16099.7|16106.4|16105.2|16107.4|16106.2|16100.4|16099.2|334
1636711800000|2021-11-12 10:10:00|16105.9|16104.7|16103.4|16102.2|16107.4|16106.2|16102.9|16101.7|245
1636712100000|2021-11-12 10:15:00|16103.9|16102.7|16105.4|16104.2|16106.4|16105.2|16102.4|16101.2|140
1636712400000|2021-11-12 10:20:00|16104.9|16103.7|16106.4|16105.2|16109.4|16108.2|16104.4|16103.2|272
1636712700000|2021-11-12 10:25:00|16106.9|16105.7|16104.4|16103.2|16109.9|16108.7|16101.4|16100.2|246
1636713000000|2021-11-12 10:30:00|16103.9|16102.7|16101.4|16100.2|16103.9|16102.7|16095.4|16094.2|767
1636713300000|2021-11-12 10:35:00|16100.9|16099.7|16099.4|16098.2|16104.4|16103.2|16098.4|16097.2|300
1636713600000|2021-11-12 10:40:00|16099.9|16098.7|16105.4|16104.2|16105.9|16104.7|16099.4|16098.2|186
1636713900000|2021-11-12 10:45:00|16104.4|16103.2|16104.4|16103.2|16105.4|16104.2|16100.4|16099.2|165
1636714200000|2021-11-12 10:50:00|16103.9|16102.7|16116.9|16115.7|16120.4|16119.2|16103.4|16102.2|781
1636714500000|2021-11-12 10:55:00|16116.4|16115.2|16111.4|16110.2|16117.4|16116.2|16107.4|16106.2|644
1636714800000|2021-11-12 11:00:00|16110.9|16109.7|16107.4|16106.2|16111.9|16110.7|16101.4|16100.2|321
1636715100000|2021-11-12 11:05:00|16107.9|16106.7|16105.4|16104.2|16108.4|16107.2|16100.4|16099.2|191
1636715400000|2021-11-12 11:10:00|16104.9|16103.7|16108.9|16107.7|16113.9|16112.7|16104.4|16103.2|242
1636715700000|2021-11-12 11:15:00|16109.4|16108.2|16111.4|16110.2|16112.9|16111.7|16107.4|16106.2|148
1636716000000|2021-11-12 11:20:00|16110.9|16109.7|16111.4|16110.2|16114.4|16113.2|16107.9|16106.7|162
1636716300000|2021-11-12 11:25:00|16110.9|16109.7|16104.4|16103.2|16110.9|16109.7|16104.4|16103.2|158
1636716600000|2021-11-12 11:30:00|16105.9|16104.7|16107.4|16106.2|16107.4|16106.2|16103.4|16102.2|120
1636716900000|2021-11-12 11:35:00|16106.9|16105.7|16110.4|16109.2|16111.4|16110.2|16105.4|16104.2|81
1636717200000|2021-11-12 11:40:00|16109.9|16108.7|16111.4|16110.2|16112.9|16111.7|16107.4|16106.2|121
1636717500000|2021-11-12 11:45:00|16110.9|16109.7|16115.4|16114.2|16115.9|16114.7|16109.9|16108.7|144
1636717800000|2021-11-12 11:50:00|16114.9|16113.7|16111.4|16110.2|16115.9|16114.7|16109.4|16108.2|119
1636718100000|2021-11-12 11:55:00|16110.9|16109.7|16114.4|16113.2|16115.4|16114.2|16110.4|16109.2|126
1636718400000|2021-11-12 12:00:00|16115.4|16114.2|16112.4|16111.2|16117.4|16116.2|16110.4|16109.2|624
1636718700000|2021-11-12 12:05:00|16112.9|16111.7|16109.4|16108.2|16112.9|16111.7|16107.4|16106.2|191
1636719000000|2021-11-12 12:10:00|16108.9|16107.7|16108.4|16107.2|16111.4|16110.2|16107.4|16106.2|113
1636719300000|2021-11-12 12:15:00|16108.9|16107.7|16110.4|16109.2|16112.9|16111.7|16108.4|16107.2|155
1636719600000|2021-11-12 12:20:00|16109.9|16108.7|16107.9|16106.7|16110.9|16109.7|16107.4|16106.2|151
1636719900000|2021-11-12 12:25:00|16107.4|16106.2|16109.4|16108.2|16110.4|16109.2|16106.9|16105.7|82
1636720200000|2021-11-12 12:30:00|16108.9|16107.7|16106.4|16105.2|16109.4|16108.2|16104.4|16103.2|181
1636720500000|2021-11-12 12:35:00|16105.4|16104.2|16106.4|16105.2|16107.4|16106.2|16101.9|16100.7|179
1636720800000|2021-11-12 12:40:00|16106.5|16105.3|16110.5|16109.3|16111.5|16110.3|16105.5|16104.3|150
1636721100000|2021-11-12 12:45:00|16110|16108.8|16109.5|16108.3|16112.5|16111.3|16108.5|16107.3|185
1636721400000|2021-11-12 12:50:00|16110|16108.8|16102|16100.8|16110.5|16109.3|16101|16099.8|174
1636721700000|2021-11-12 12:55:00|16101.5|16100.3|16104|16102.8|16104.5|16103.3|16099.5|16098.3|226
1636722000000|2021-11-12 13:00:00|16104.5|16103.3|16103.5|16102.3|16106.5|16105.3|16103.5|16102.3|122
1636722300000|2021-11-12 13:05:00|16103|16101.8|16103.5|16102.3|16104|16102.8|16101.5|16100.3|160
1636722600000|2021-11-12 13:10:00|16104|16102.8|16108.5|16107.3|16108.5|16107.3|16103.5|16102.3|92
1636722900000|2021-11-12 13:15:00|16108|16106.8|16106.5|16105.3|16109.5|16108.3|16106|16104.8|125
1636723200000|2021-11-12 13:20:00|16107|16105.8|16108.5|16107.3|16110|16108.8|16105.5|16104.3|131
1636723500000|2021-11-12 13:25:00|16109|16107.8|16108.5|16107.3|16109.5|16108.3|16104.5|16103.3|178
1636723800000|2021-11-12 13:30:00|16108|16106.8|16106|16104.8|16109|16107.8|16105|16103.8|102
1636724100000|2021-11-12 13:35:00|16106.5|16105.3|16104.5|16103.3|16107.5|16106.3|16103.5|16102.3|183
1636724400000|2021-11-12 13:40:00|16104|16102.8|16102.5|16101.3|16106.5|16105.3|16102|16100.8|177
1636724700000|2021-11-12 13:45:00|16102|16100.8|16104.5|16103.3|16104.5|16103.3|16100.5|16099.3|123
1636725000000|2021-11-12 13:50:00|16103.5|16102.3|16104.5|16103.3|16105.5|16104.3|16099.5|16098.3|200
1636725300000|2021-11-12 13:55:00|16103.5|16102.3|16103|16101.8|16104.5|16103.3|16099.5|16098.3|200
1636725600000|2021-11-12 14:00:00|16103.5|16102.3|16108.5|16107.3|16109.5|16108.3|16101|16099.8|160
1636725900000|2021-11-12 14:05:00|16109|16107.8|16112.5|16111.3|16113.5|16112.3|16108.5|16107.3|219
1636726200000|2021-11-12 14:10:00|16113|16111.8|16110.5|16109.3|16115.5|16114.3|16110.5|16109.3|209
1636726500000|2021-11-12 14:15:00|16111|16109.8|16106.5|16105.3|16111.5|16110.3|16105.5|16104.3|165
1636726800000|2021-11-12 14:20:00|16106|16104.8|16103|16101.8|16107.5|16106.3|16102.5|16101.3|114
1636727100000|2021-11-12 14:25:00|16103.5|16102.3|16099.5|16098.3|16105|16103.8|16099.5|16098.3|268
1636727400000|2021-11-12 14:30:00|16097.5|16096.3|16087.5|16086.3|16099|16097.8|16084|16082.8|802
1636727700000|2021-11-12 14:35:00|16087|16085.8|16084.5|16083.3|16087|16085.8|16076|16074.8|709
1636728000000|2021-11-12 14:40:00|16085|16083.8|16091|16089.8|16092|16090.8|16084.5|16083.3|397
1636728300000|2021-11-12 14:45:00|16091.5|16090.3|16086|16084.8|16092.5|16091.3|16085.5|16084.3|268
1636728600000|2021-11-12 14:50:00|16085.5|16084.3|16085.5|16084.3|16087.5|16086.3|16082.5|16081.3|263
1636728900000|2021-11-12 14:55:00|16085|16083.8|16088|16086.8|16089.5|16088.3|16083.5|16082.3|285
1636729200000|2021-11-12 15:00:00|16087|16085.8|16079.5|16078.3|16088.5|16087.3|16078.5|16077.3|586
1636729500000|2021-11-12 15:05:00|16079|16077.8|16090.5|16089.3|16090.5|16089.3|16072.5|16071.3|453
1636729800000|2021-11-12 15:10:00|16090|16088.8|16083.5|16082.3|16090.5|16089.3|16081|16079.8|357
1636730100000|2021-11-12 15:15:00|16084|16082.8|16087.5|16086.3|16090.5|16089.3|16082.5|16081.3|201
1636730400000|2021-11-12 15:20:00|16087|16085.8|16080.5|16079.3|16090.5|16089.3|16079.5|16078.3|260
1636730700000|2021-11-12 15:25:00|16081|16079.8|16079.5|16078.3|16084.5|16083.3|16072.5|16071.3|288
1636731000000|2021-11-12 15:30:00|16079|16077.8|16077.5|16076.3|16084.5|16083.3|16076.5|16075.3|212
1636731300000|2021-11-12 15:35:00|16078.5|16077.3|16092.5|16091.3|16094.5|16093.3|16077.5|16076.3|764
1636731600000|2021-11-12 15:40:00|16091.5|16090.3|16092.5|16091.3|16101.5|16100.3|16090.5|16089.3|542
1636731900000|2021-11-12 15:45:00|16091.5|16090.3|16087|16085.8|16092.5|16091.3|16084.5|16083.3|355
1636732200000|2021-11-12 15:50:00|16086.5|16085.3|16084|16082.8|16089|16087.8|16082.5|16081.3|209
1636732500000|2021-11-12 15:55:00|16084.5|16083.3|16090|16088.8|16091|16089.8|16082|16080.8|283
1636732800000|2021-11-12 16:00:00|16090.5|16089.3|16095.5|16094.3|16100.5|16099.3|16088|16086.8|389
1636733100000|2021-11-12 16:05:00|16096|16094.8|16090|16088.8|16096|16094.8|16087|16085.8|371
1636733400000|2021-11-12 16:10:00|16089.5|16088.3|16087|16085.8|16090|16088.8|16085|16083.8|184
1636733700000|2021-11-12 16:15:00|16087.5|16086.3|16095|16093.8|16096|16094.8|16087|16085.8|326
1636734000000|2021-11-12 16:20:00|16095.5|16094.3|16096|16094.8|16099|16097.8|16095|16093.8|323
1636734300000|2021-11-12 16:25:00|16095.5|16094.3|16102|16100.8|16105|16103.8|16094|16092.8|971
1636734600000|2021-11-12 16:30:00|16102.4|16100.4|16099.9|16097.9|16104.9|16102.9|16098.4|16096.4|1061
1636734900000|2021-11-12 16:35:00|16100.4|16098.4|16096.4|16094.4|16102.4|16100.4|16094.4|16092.4|617
1636735200000|2021-11-12 16:40:00|16096.9|16094.9|16095.9|16093.9|16101.4|16099.4|16095.4|16093.4|170
1636735500000|2021-11-12 16:45:00|16096.4|16094.4|16091.4|16089.4|16096.9|16094.9|16088.4|16086.4|322
1636735800000|2021-11-12 16:50:00|16091.9|16089.9|16101.4|16099.4|16101.4|16099.4|16091.4|16089.4|129
1636736100000|2021-11-12 16:55:00|16100.9|16098.9|16099.4|16097.4|16102.4|16100.4|16099.4|16097.4|269
1636736400000|2021-11-12 17:00:00|16100.4|16098.4|16098.4|16096.4|16104.4|16102.4|16098.4|16096.4|211
1636736700000|2021-11-12 17:05:00|16098.9|16096.9|16097.4|16095.4|16103.4|16101.4|16096.4|16094.4|89
1636737000000|2021-11-12 17:10:00|16097.9|16095.9|16102.4|16100.4|16102.4|16100.4|16096.9|16094.9|104
1636737300000|2021-11-12 17:15:00|16102.9|16100.9|16099.4|16097.4|16103.4|16101.4|16097.4|16095.4|52
1636737600000|2021-11-12 17:20:00|16099.9|16097.9|16098.4|16096.4|16101.4|16099.4|16098.4|16096.4|81
1636737900000|2021-11-12 17:25:00|16097.9|16095.9|16097.4|16095.4|16098.4|16096.4|16095.4|16093.4|69
1636738200000|2021-11-12 17:30:00|16096.9|16094.9|16096.9|16094.9|16098.4|16096.4|16095.4|16093.4|66
1636738500000|2021-11-12 17:35:00|16096.4|16094.4|16095.9|16093.9|16098.4|16096.4|16094.9|16092.9|36
1636738800000|2021-11-12 17:40:00|16095.4|16093.4|16093.4|16091.4|16096.4|16094.4|16093.4|16091.4|75
1636739100000|2021-11-12 17:45:00|16093.9|16091.9|16090.4|16088.4|16094.9|16092.9|16090.4|16088.4|103
1636739400000|2021-11-12 17:50:00|16090.9|16088.9|16092.4|16090.4|16092.4|16090.4|16088.4|16086.4|101
1636739700000|2021-11-12 17:55:00|16092.9|16090.9|16088.4|16086.4|16094.4|16092.4|16088.4|16086.4|88
1636740000000|2021-11-12 18:00:00|16088.9|16086.9|16085.4|16083.4|16089.4|16087.4|16084.4|16082.4|187
1636740300000|2021-11-12 18:05:00|16085.9|16083.9|16084.4|16082.4|16086.4|16084.4|16081.4|16079.4|86
1636740600000|2021-11-12 18:10:00|16083.9|16081.9|16086.4|16084.4|16087.9|16085.9|16083.4|16081.4|70
1636740900000|2021-11-12 18:15:00|16086.9|16084.9|16086.4|16084.4|16087.4|16085.4|16083.4|16081.4|77
1636741200000|2021-11-12 18:20:00|16085.9|16083.9|16087.4|16085.4|16087.4|16085.4|16085.4|16083.4|67
1636741500000|2021-11-12 18:25:00|16086.9|16084.9|16088.4|16086.4|16088.4|16086.4|16085.4|16083.4|57
1636741800000|2021-11-12 18:30:00|16088.9|16086.9|16091.4|16089.4|16091.4|16089.4|16088.4|16086.4|77
1636742100000|2021-11-12 18:35:00|16090.9|16088.9|16090.4|16088.4|16092.4|16090.4|16089.4|16087.4|63
1636742400000|2021-11-12 18:40:00|16089.9|16087.9|16089.4|16087.4|16091.4|16089.4|16088.9|16086.9|50
1636742700000|2021-11-12 18:45:00|16088.9|16086.9|16088.4|16086.4|16089.9|16087.9|16086.9|16084.9|60
1636743000000|2021-11-12 18:50:00|16087.9|16085.9|16086.4|16084.4|16088.4|16086.4|16085.9|16083.9|73
1636743300000|2021-11-12 18:55:00|16087.4|16085.4|16086.4|16084.4|16088.4|16086.4|16086.4|16084.4|67
1636743600000|2021-11-12 19:00:00|16086.9|16084.9|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|21
1636743900000|2021-11-12 19:05:00|16084.9|16082.9|16084.9|16082.9|16085.4|16083.4|16084.4|16082.4|29
1636744200000|2021-11-12 19:10:00|16085.4|16083.4|16085.4|16083.4|16086.4|16084.4|16084.4|16082.4|14
1636744500000|2021-11-12 19:15:00|16085.9|16083.9|16088.4|16086.4|16089.4|16087.4|16085.4|16083.4|68
1636744800000|2021-11-12 19:20:00|16087.9|16085.9|16087.4|16085.4|16088.4|16086.4|16085.4|16083.4|63
1636745100000|2021-11-12 19:25:00|16086.9|16084.9|16083.9|16081.9|16087.4|16085.4|16082.9|16080.9|47
1636745400000|2021-11-12 19:30:00|16084.4|16082.4|16083.4|16081.4|16085.4|16083.4|16082.4|16080.4|52
1636745700000|2021-11-12 19:35:00|16082.9|16080.9|16084.4|16082.4|16086.4|16084.4|16080.4|16078.4|90
1636746000000|2021-11-12 19:40:00|16083.9|16081.9|16083.4|16081.4|16085.4|16083.4|16083.4|16081.4|38
1636746300000|2021-11-12 19:45:00|16083.9|16081.9|16086.4|16084.4|16086.4|16084.4|16083.4|16081.4|36
1636746600000|2021-11-12 19:50:00|16086.9|16084.9|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|12
1636746900000|2021-11-12 19:55:00|16086.4|16084.4|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|28
1636747200000|2021-11-12 20:00:00|16085.9|16083.9|16086.4|16084.4|16088.4|16086.4|16085.4|16083.4|103
1636747500000|2021-11-12 20:05:00|16087.4|16085.4|16086.9|16084.9|16088.4|16086.4|16084.9|16082.9|70
1636747800000|2021-11-12 20:10:00|16086.4|16084.4|16088.4|16086.4|16088.4|16086.4|16085.4|16083.4|20
1636748100000|2021-11-12 20:15:00|16088.9|16086.9|16087.4|16085.4|16089.4|16087.4|16086.4|16084.4|59
1636748400000|2021-11-12 20:20:00|16086.9|16084.9|16088.4|16086.4|16089.9|16087.9|16086.9|16084.9|35
1636748700000|2021-11-12 20:25:00|16089.4|16087.4|16088.9|16086.9|16090.4|16088.4|16088.4|16086.4|65
1636749000000|2021-11-12 20:30:00|16088.4|16086.4|16094.4|16092.4|16094.4|16092.4|16088.4|16086.4|112
1636749300000|2021-11-12 20:35:00|16094.9|16092.9|16093.4|16091.4|16096.4|16094.4|16092.4|16090.4|115
1636749600000|2021-11-12 20:40:00|16093.9|16091.9|16091.4|16089.4|16095.4|16093.4|16090.9|16088.9|85
1636749900000|2021-11-12 20:45:00|16090.9|16088.9|16087.4|16085.4|16091.4|16089.4|16086.9|16084.9|99
1636750200000|2021-11-12 20:50:00|16087.9|16085.9|16089.4|16087.4|16094.4|16092.4|16087.9|16085.9|269
1636750500000|2021-11-12 20:55:00|16089.9|16087.9|16094.9|16092.9|16095.9|16093.9|16087.4|16085.4|347
1636750800000|2021-11-12 21:00:00|16094.2|16089.2|16108.7|16103.7|16108.7|16103.7|16091.6|16086.6|11
1636751100000|2021-11-12 21:05:00|16107|16102|16110.5|16105.5|16111.4|16106.4|16106.9|16101.9|0
1636751400000|2021-11-12 21:10:00|16109.6|16104.6|16106.9|16101.9|16110.5|16105.5|16106.9|16101.9|0
1636751700000|2021-11-12 21:15:00|16107.7|16102.7|16115.4|16110.4|16116.3|16111.3|16107.7|16102.7|0
1636752000000|2021-11-12 21:20:00|16114.5|16109.5|16115.6|16110.6|16116.8|16111.8|16113.5|16108.5|0
1636752300000|2021-11-12 21:25:00|16115.5|16110.5|16115.1|16110.1|16116.8|16111.8|16115|16110|0
1636752600000|2021-11-12 21:30:00|16115|16110|16114.6|16109.6|16115|16110|16114.6|16109.6|0
1636752900000|2021-11-12 21:35:00|16115|16110|16111.1|16106.1|16115.4|16110.4|16111.1|16106.1|0
1636753200000|2021-11-12 21:40:00|16110.2|16105.2|16110.2|16105.2|16110.2|16105.2|16104.2|16099.2|0
1636753500000|2021-11-12 21:45:00|16109.4|16104.4|16104.8|16099.8|16110|16105|16104.8|16099.8|0
1636753800000|2021-11-12 21:50:00|16106.3|16101.3|16107.2|16102.2|16109.9|16104.9|16105.4|16100.4|0
1636754100000|2021-11-12 21:55:00|16106.3|16101.3|16104.3|16099.3|16107.2|16102.2|16102.7|16097.7|0
1636930800000|2021-11-14 23:00:00|16116.2|16111.2|16109|16104|16116.5|16111.5|16107.9|16102.9|0
1636931100000|2021-11-14 23:05:00|16108.1|16103.1|16118.9|16113.9|16118.9|16113.9|16108.1|16103.1|0
1636931400000|2021-11-14 23:10:00|16119.3|16114.3|16123.3|16118.3|16127.5|16122.5|16118.9|16113.9|0
1636931700000|2021-11-14 23:15:00|16122.4|16117.4|16127|16122|16130.8|16125.8|16120.7|16115.7|0
1636932000000|2021-11-14 23:20:00|16126.1|16121.1|16123.8|16118.8|16129.2|16124.2|16122.2|16117.2|0
1636932300000|2021-11-14 23:25:00|16122.9|16117.9|16122.8|16117.8|16124.2|16119.2|16121.1|16116.1|0
1636932600000|2021-11-14 23:30:00|16122|16117|16119.6|16114.6|16122.8|16117.8|16118.8|16113.8|0
1636932900000|2021-11-14 23:35:00|16120.5|16115.5|16122.3|16117.3|16124.6|16119.6|16120.5|16115.5|0
1636933200000|2021-11-14 23:40:00|16122.4|16117.4|16120.5|16115.5|16122.4|16117.4|16119.7|16114.7|0
1636933500000|2021-11-14 23:45:00|16119.7|16114.7|16122.8|16117.8|16124.5|16119.5|16118.8|16113.8|0
1636933800000|2021-11-14 23:50:00|16123.7|16118.7|16124.7|16119.7|16125.7|16120.7|16123|16118|0
1636934100000|2021-11-14 23:55:00|16125.6|16120.6|16115.8|16110.8|16125.6|16120.6|16115|16110|0
1636934400000|2021-11-15 00:00:00|16116.7|16111.7|16121.8|16116.8|16125.3|16120.3|16115.8|16110.8|0
1636934700000|2021-11-15 00:05:00|16122.2|16117.2|16119.1|16114.1|16124.4|16119.4|16119.1|16114.1|0
1636935000000|2021-11-15 00:10:00|16119|16114|16120.7|16115.7|16122.4|16117.4|16118.1|16113.1|0
1636935300000|2021-11-15 00:15:00|16121.5|16116.5|16104.4|16100.4|16121.5|16117.4|16103.9|16099.9|105
1636935600000|2021-11-15 00:20:00|16104.9|16100.9|16107.4|16103.4|16109.4|16105.4|16104.4|16100.4|14
1636935900000|2021-11-15 00:25:00|16106.9|16102.9|16107.4|16103.4|16109.4|16105.4|16105.4|16101.4|13
1636936200000|2021-11-15 00:30:00|16107.9|16103.9|16109.4|16105.4|16109.4|16105.4|16106.9|16102.9|20
1636936500000|2021-11-15 00:35:00|16110.4|16106.4|16110.9|16106.9|16111.9|16107.9|16109.9|16105.9|8
1636936800000|2021-11-15 00:40:00|16111.4|16107.4|16112.4|16108.4|16113.4|16109.4|16109.4|16105.4|13
1636937100000|2021-11-15 00:45:00|16112.9|16108.9|16112.4|16108.4|16112.9|16108.9|16111.4|16107.4|5
1636937400000|2021-11-15 00:50:00|16111.9|16107.9|16112.4|16108.4|16113.4|16109.4|16111.9|16107.9|2
1636937700000|2021-11-15 00:55:00|16112.9|16108.9|16112.4|16108.4|16112.9|16108.9|16108.9|16104.9|20
1636938000000|2021-11-15 01:00:00|16111.9|16107.9|16108.4|16104.4|16111.9|16107.9|16107.9|16103.9|9
1636938300000|2021-11-15 01:05:00|16108.9|16104.9|16109.9|16105.9|16112.4|16108.4|16107.9|16103.9|17
1636938600000|2021-11-15 01:10:00|16110.4|16106.4|16107.4|16103.4|16111.9|16107.9|16106.9|16102.9|25
1636938900000|2021-11-15 01:15:00|16106.9|16102.9|16104.9|16100.9|16106.9|16102.9|16102.9|16098.9|16
1636939200000|2021-11-15 01:20:00|16104.4|16100.4|16106.9|16102.9|16108.4|16104.4|16104.4|16100.4|5
1636939500000|2021-11-15 01:25:00|16107.4|16103.4|16105.9|16101.9|16107.4|16103.4|16105.4|16101.4|9
1636939800000|2021-11-15 01:30:00|16105.4|16101.4|16104.9|16100.9|16106.9|16102.9|16103.9|16099.9|14
1636940100000|2021-11-15 01:35:00|16105.4|16101.4|16103.9|16099.9|16107.4|16103.4|16103.4|16099.4|10
1636940400000|2021-11-15 01:40:00|16103.4|16099.4|16101.9|16097.9|16106.4|16102.4|16101.9|16097.9|21
1636940700000|2021-11-15 01:45:00|16102.4|16098.4|16101.9|16097.9|16105.4|16101.4|16101.4|16097.4|15
1636941000000|2021-11-15 01:50:00|16101.4|16097.4|16101.9|16097.9|16102.9|16098.9|16099.4|16095.4|19
1636941300000|2021-11-15 01:55:00|16102.4|16098.4|16099.9|16095.9|16103.9|16099.9|16098.4|16094.4|13
1636941600000|2021-11-15 02:00:00|16100.4|16096.4|16101.9|16097.9|16104.4|16100.4|16098.9|16094.9|12
1636941900000|2021-11-15 02:05:00|16102.4|16098.4|16102.9|16098.9|16104.4|16100.4|16100.9|16096.9|9
1636942200000|2021-11-15 02:10:00|16103.4|16099.4|16102.9|16098.9|16103.4|16099.4|16101.4|16097.4|11
1636942500000|2021-11-15 02:15:00|16103.4|16099.4|16102.9|16098.9|16104.4|16100.4|16101.4|16097.4|5
1636942800000|2021-11-15 02:20:00|16102.4|16098.4|16103.9|16099.9|16105.4|16101.4|16100.9|16096.9|18
1636943100000|2021-11-15 02:25:00|16103.4|16099.4|16103.9|16099.9|16104.4|16100.4|16100.4|16096.4|18
1636943400000|2021-11-15 02:30:00|16104.4|16100.4|16099.9|16095.9|16104.4|16100.4|16099.9|16095.9|15
1636943700000|2021-11-15 02:35:00|16101.9|16097.9|16098.9|16094.9|16101.9|16097.9|16097.4|16093.4|21
1636944000000|2021-11-15 02:40:00|16098.4|16094.4|16101.9|16097.9|16101.9|16097.9|16097.4|16093.4|12
1636944300000|2021-11-15 02:45:00|16101.4|16097.4|16101.9|16097.9|16104.4|16100.4|16101.4|16097.4|2
1636944600000|2021-11-15 02:50:00|16102.4|16098.4|16099.9|16095.9|16102.9|16098.9|16099.4|16095.4|3
1636944900000|2021-11-15 02:55:00|16100.4|16096.4|16098.9|16094.9|16101.4|16097.4|16098.4|16094.4|9
1636945200000|2021-11-15 03:00:00|16098.4|16094.4|16092.4|16088.4|16099.4|16095.4|16091.4|16087.4|38
1636945500000|2021-11-15 03:05:00|16092.9|16088.9|16093.9|16089.9|16095.9|16091.9|16092.9|16088.9|4
1636945800000|2021-11-15 03:10:00|16094.4|16090.4|16091.9|16087.9|16094.4|16090.4|16090.4|16086.4|6
1636946100000|2021-11-15 03:15:00|16091.4|16087.4|16088.9|16084.9|16091.9|16087.9|16088.4|16084.4|13
1636946400000|2021-11-15 03:20:00|16089.4|16085.4|16088.9|16084.9|16090.4|16086.4|16088.9|16084.9|5
1636946700000|2021-11-15 03:25:00|16089.4|16085.4|16087.9|16083.9|16090.9|16086.9|16087.9|16083.9|15
1636947000000|2021-11-15 03:30:00|16088.4|16084.4|16089.9|16085.9|16091.4|16087.4|16087.4|16083.4|9
1636947300000|2021-11-15 03:35:00|16089.4|16085.4|16088.9|16084.9|16091.4|16087.4|16088.4|16084.4|15
1636947600000|2021-11-15 03:40:00|16088.4|16084.4|16087.9|16083.9|16088.9|16084.9|16087.4|16083.4|3
1636947900000|2021-11-15 03:45:00|16089.4|16085.4|16089.9|16085.9|16091.4|16087.4|16089.4|16085.4|14
1636948200000|2021-11-15 03:50:00|16089.4|16085.4|16088.9|16084.9|16089.9|16085.9|16088.4|16084.4|1
1636948500000|2021-11-15 03:55:00|16089.4|16085.4|16088.9|16084.9|16089.9|16085.9|16088.4|16084.4|3
1636948800000|2021-11-15 04:00:00|16088.4|16084.4|16088.9|16084.9|16089.4|16085.4|16087.4|16083.4|4
1636949100000|2021-11-15 04:05:00|16089.4|16085.4|16087.9|16083.9|16089.9|16085.9|16087.4|16083.4|3
1636949400000|2021-11-15 04:10:00|16088.4|16084.4|16088.9|16084.9|16089.4|16085.4|16087.9|16083.9|2
1636949700000|2021-11-15 04:15:00|16089.4|16085.4|16089.9|16085.9|16089.9|16085.9|16088.4|16084.4|2
1636950000000|2021-11-15 04:20:00|16090.4|16086.4|16088.9|16084.9|16090.9|16086.9|16088.4|16084.4|7
1636950300000|2021-11-15 04:25:00|16088.4|16084.4|16088.9|16084.9|16088.9|16084.9|16088.4|16084.4|2
1636950600000|2021-11-15 04:30:00|16089.4|16085.4|16088.9|16084.9|16090.4|16086.4|16086.4|16082.4|30
1636950900000|2021-11-15 04:35:00|16088.4|16084.4|16084.9|16080.9|16088.9|16084.9|16084.4|16080.4|3
1636951200000|2021-11-15 04:40:00|16085.4|16081.4|16085.9|16081.9|16086.4|16082.4|16084.4|16080.4|13
1636951500000|2021-11-15 04:45:00|16085.4|16081.4|16087.9|16083.9|16088.9|16084.9|16085.4|16081.4|7
1636951800000|2021-11-15 04:50:00|16087.4|16083.4|16087.9|16083.9|16088.4|16084.4|16085.9|16081.9|4
1636952100000|2021-11-15 04:55:00|16087.4|16083.4|16089.9|16085.9|16090.4|16086.4|16087.4|16083.4|2
1636952400000|2021-11-15 05:00:00|16089.4|16085.4|16090.9|16086.9|16091.9|16087.9|16088.9|16084.9|21
1636952700000|2021-11-15 05:05:00|16091.4|16087.4|16093.4|16089.4|16094.4|16090.4|16090.4|16086.4|17
1636953000000|2021-11-15 05:10:00|16092.9|16088.9|16091.9|16087.9|16093.4|16089.4|16091.4|16087.4|3
1636953300000|2021-11-15 05:15:00|16092.4|16088.4|16093.9|16089.9|16094.4|16090.4|16091.9|16087.9|1
1636953600000|2021-11-15 05:20:00|16093.4|16089.4|16091.9|16087.9|16093.9|16089.9|16091.4|16087.4|7
1636953900000|2021-11-15 05:25:00|16091.4|16087.4|16092.9|16088.9|16092.9|16088.9|16090.4|16086.4|14
1636954200000|2021-11-15 05:30:00|16093.4|16089.4|16092.9|16088.9|16094.4|16090.4|16092.4|16088.4|15
1636954500000|2021-11-15 05:35:00|16092.4|16088.4|16092.9|16088.9|16093.4|16089.4|16092.4|16088.4|4
1636954800000|2021-11-15 05:40:00|16092.4|16088.4|16090.9|16086.9|16092.4|16088.4|16090.4|16086.4|3
1636955100000|2021-11-15 05:45:00|16091.4|16087.4|16089.9|16085.9|16091.4|16087.4|16089.9|16085.9|14
1636955400000|2021-11-15 05:50:00|16090.4|16086.4|16090.4|16086.4|16090.4|16086.4|16090.4|16086.4|0
1636955700000|2021-11-15 05:55:00|16088.9|16084.9|16093.9|16089.9|16095.9|16091.9|16088.9|16084.9|42
1636956000000|2021-11-15 06:00:00|16094.4|16090.4|16095.9|16091.9|16095.9|16091.9|16090.4|16086.4|24
1636956300000|2021-11-15 06:05:00|16095.4|16091.4|16094.9|16090.9|16097.4|16093.4|16094.9|16090.9|22
1636956600000|2021-11-15 06:10:00|16095.4|16091.4|16091.9|16087.9|16095.4|16091.4|16091.4|16087.4|5
1636956900000|2021-11-15 06:15:00|16091.4|16087.4|16092.9|16088.9|16093.4|16089.4|16091.4|16087.4|10
1636957200000|2021-11-15 06:20:00|16092.4|16088.4|16092.9|16088.9|16093.4|16089.4|16091.4|16087.4|10
1636957500000|2021-11-15 06:25:00|16093.4|16089.4|16093.9|16089.9|16095.4|16091.4|16092.9|16088.9|7
1636957800000|2021-11-15 06:30:00|16093.4|16089.4|16093.9|16089.9|16094.4|16090.4|16091.9|16087.9|12
1636958100000|2021-11-15 06:35:00|16093.4|16089.4|16091.4|16087.4|16093.9|16089.9|16090.9|16086.9|3
1636958400000|2021-11-15 06:40:00|16090.9|16086.9|16090.4|16086.4|16091.4|16087.4|16087.4|16083.4|21
1636958700000|2021-11-15 06:45:00|16089.9|16085.9|16089.9|16085.9|16093.4|16089.4|16089.4|16085.4|32
1636959000000|2021-11-15 06:50:00|16089.4|16085.4|16091.9|16087.9|16093.4|16089.4|16087.9|16083.9|49
1636959300000|2021-11-15 06:55:00|16091.4|16087.4|16090.9|16086.9|16092.4|16088.4|16088.4|16084.4|27
1636959600000|2021-11-15 07:00:00|16089.9|16087.9|16089.9|16087.9|16094.4|16092.4|16085.4|16083.4|205
1636959900000|2021-11-15 07:05:00|16090.4|16088.4|16088.4|16086.4|16091.4|16089.4|16085.4|16083.4|166
1636960200000|2021-11-15 07:10:00|16088.9|16086.9|16092.4|16090.4|16095.4|16093.4|16084.9|16082.9|147
1636960500000|2021-11-15 07:15:00|16091.9|16089.9|16093.4|16091.4|16093.9|16091.9|16090.4|16088.4|66
1636960800000|2021-11-15 07:20:00|16092.9|16090.9|16095.4|16093.4|16095.9|16093.9|16091.4|16089.4|113
1636961100000|2021-11-15 07:25:00|16095.9|16093.9|16092.4|16090.4|16096.4|16094.4|16088.4|16086.4|89
1636961400000|2021-11-15 07:30:00|16092.9|16090.9|16091.4|16089.4|16093.4|16091.4|16085.9|16083.9|128
1636961700000|2021-11-15 07:35:00|16092.9|16090.9|16094.4|16092.4|16094.4|16092.4|16088.4|16086.4|87
1636962000000|2021-11-15 07:40:00|16093.9|16091.9|16094.4|16092.4|16095.9|16093.9|16092.4|16090.4|84
1636962300000|2021-11-15 07:45:00|16095.4|16093.4|16098.4|16096.4|16100.4|16098.4|16094.4|16092.4|134
1636962600000|2021-11-15 07:50:00|16098.9|16096.9|16098.4|16096.4|16101.4|16099.4|16095.4|16093.4|219
1636962900000|2021-11-15 07:55:00|16097.9|16095.9|16092.9|16090.9|16098.4|16096.4|16090.4|16088.4|177
1636963200000|2021-11-15 08:00:00|16092.5|16091.3|16110|16108.8|16112|16110.8|16090|16088.8|1889
1636963500000|2021-11-15 08:05:00|16109.5|16108.3|16099.5|16098.3|16115|16113.8|16098|16096.8|874
1636963800000|2021-11-15 08:10:00|16098|16096.8|16092|16090.8|16099|16097.8|16087|16085.8|784
1636964100000|2021-11-15 08:15:00|16092.5|16091.3|16073.5|16072.3|16094|16092.8|16070|16068.8|938
1636964400000|2021-11-15 08:20:00|16074|16072.8|16083.5|16082.3|16087|16085.8|16072|16070.8|791
1636964700000|2021-11-15 08:25:00|16083|16081.8|16091.5|16090.3|16096|16094.8|16083|16081.8|683
1636965000000|2021-11-15 08:30:00|16091|16089.8|16090|16088.8|16097.5|16096.3|16084|16082.8|379
1636965300000|2021-11-15 08:35:00|16090.5|16089.3|16092|16090.8|16092|16090.8|16082.5|16081.3|297
1636965600000|2021-11-15 08:40:00|16092.5|16091.3|16098|16096.8|16100.5|16099.3|16091.5|16090.3|335
1636965900000|2021-11-15 08:45:00|16098.5|16097.3|16097.5|16096.3|16101.5|16100.3|16094.5|16093.3|330
1636966200000|2021-11-15 08:50:00|16098.5|16097.3|16105.5|16104.3|16105.5|16104.3|16096|16094.8|373
1636966500000|2021-11-15 08:55:00|16105|16103.8|16100.5|16099.3|16106.5|16105.3|16095.5|16094.3|431
1636966800000|2021-11-15 09:00:00|16101|16099.8|16105|16103.8|16106|16104.8|16099|16097.8|283
1636967100000|2021-11-15 09:05:00|16104.5|16103.3|16112.5|16111.3|16113|16111.8|16103.5|16102.3|461
1636967400000|2021-11-15 09:10:00|16112|16110.8|16104.5|16103.3|16112.5|16111.3|16102.5|16101.3|428
1636967700000|2021-11-15 09:15:00|16104|16102.8|16107.5|16106.3|16107.5|16106.3|16100|16098.8|341
1636968000000|2021-11-15 09:20:00|16107|16105.8|16108.5|16107.3|16108.5|16107.3|16103.5|16102.3|174
1636968300000|2021-11-15 09:25:00|16108|16106.8|16106.5|16105.3|16108.5|16107.3|16105|16103.8|125
1636968600000|2021-11-15 09:30:00|16106|16104.8|16104.5|16103.3|16108.5|16107.3|16101.5|16100.3|218
1636968900000|2021-11-15 09:35:00|16105|16103.8|16099|16097.8|16105|16103.8|16096|16094.8|267
1636969200000|2021-11-15 09:40:00|16098.5|16097.3|16104.5|16103.3|16106.5|16105.3|16098.5|16097.3|140
1636969500000|2021-11-15 09:45:00|16104|16102.8|16103.5|16102.3|16106.5|16105.3|16102.5|16101.3|132
1636969800000|2021-11-15 09:50:00|16103|16101.8|16108.5|16107.3|16109.5|16108.3|16102.5|16101.3|241
1636970100000|2021-11-15 09:55:00|16109|16107.8|16119.5|16118.3|16122|16120.8|16106.5|16105.3|704
1636970400000|2021-11-15 10:00:00|16121.5|16120.3|16117|16115.8|16122.5|16121.3|16115.5|16114.3|422
1636970700000|2021-11-15 10:05:00|16117.5|16116.3|16115.5|16114.3|16120.5|16119.3|16115|16113.8|332
1636971000000|2021-11-15 10:10:00|16115|16113.8|16122.5|16121.3|16122.5|16121.3|16114.5|16113.3|206
1636971300000|2021-11-15 10:15:00|16122|16120.8|16121|16119.8|16122.5|16121.3|16118|16116.8|189
1636971600000|2021-11-15 10:20:00|16121.5|16120.3|16122.5|16121.3|16126.5|16125.3|16119.5|16118.3|373
1636971900000|2021-11-15 10:25:00|16121.5|16120.3|16119.5|16118.3|16121.5|16120.3|16116|16114.8|184
1636972200000|2021-11-15 10:30:00|16119|16117.8|16120|16118.8|16120.5|16119.3|16115.5|16114.3|196
1636972500000|2021-11-15 10:35:00|16120.5|16119.3|16124|16122.8|16124.5|16123.3|16117|16115.8|250
1636972800000|2021-11-15 10:40:00|16124.5|16123.3|16121.5|16120.3|16124.5|16123.3|16118.5|16117.3|171
1636973100000|2021-11-15 10:45:00|16122|16120.8|16118.5|16117.3|16124.5|16123.3|16118.5|16117.3|132
1636973400000|2021-11-15 10:50:00|16119|16117.8|16119|16117.8|16120.5|16119.3|16117.5|16116.3|126
1636973700000|2021-11-15 10:55:00|16119.5|16118.3|16124.5|16123.3|16125.5|16124.3|16118.5|16117.3|120
1636974000000|2021-11-15 11:00:00|16124|16122.8|16119.5|16118.3|16124.5|16123.3|16119|16117.8|220
1636974300000|2021-11-15 11:05:00|16119|16117.8|16118.5|16117.3|16122.5|16121.3|16116.5|16115.3|211
1636974600000|2021-11-15 11:10:00|16118|16116.8|16118.5|16117.3|16119.5|16118.3|16117|16115.8|112
1636974900000|2021-11-15 11:15:00|16118|16116.8|16117.5|16116.3|16122.5|16121.3|16116.5|16115.3|334
1636975200000|2021-11-15 11:20:00|16118|16116.8|16118|16116.8|16119.5|16118.3|16113.5|16112.3|270
1636975500000|2021-11-15 11:25:00|16117.5|16116.3|16114.5|16113.3|16119|16117.8|16114.5|16113.3|278
1636975800000|2021-11-15 11:30:00|16115|16113.8|16114.5|16113.3|16120|16118.8|16113.5|16112.3|189
1636976100000|2021-11-15 11:35:00|16115.5|16114.3|16113.5|16112.3|16115.5|16114.3|16109.5|16108.3|187
1636976400000|2021-11-15 11:40:00|16114|16112.8|16115.5|16114.3|16115.5|16114.3|16113.5|16112.3|119
1636976700000|2021-11-15 11:45:00|16115|16113.8|16110.5|16109.3|16116|16114.8|16109.5|16108.3|168
1636977000000|2021-11-15 11:50:00|16111|16109.8|16110.5|16109.3|16111.5|16110.3|16106|16104.8|214
1636977300000|2021-11-15 11:55:00|16110|16108.8|16113.5|16112.3|16114.5|16113.3|16108.5|16107.3|169
1636977600000|2021-11-15 12:00:00|16112.5|16111.3|16112.5|16111.3|16114.5|16113.3|16109.5|16108.3|82
1636977900000|2021-11-15 12:05:00|16113|16111.8|16112.5|16111.3|16113|16111.8|16110|16108.8|61
1636978200000|2021-11-15 12:10:00|16112|16110.8|16114|16112.8|16114.5|16113.3|16111.5|16110.3|113
1636978500000|2021-11-15 12:15:00|16114.5|16113.3|16112|16110.8|16115.5|16114.3|16110.5|16109.3|114
1636978800000|2021-11-15 12:20:00|16111.5|16110.3|16114.5|16113.3|16114.5|16113.3|16110.5|16109.3|90
1636979100000|2021-11-15 12:25:00|16114|16112.8|16117.5|16116.3|16118.5|16117.3|16114|16112.8|155
1636979400000|2021-11-15 12:30:00|16118|16116.8|16120|16118.8|16120.5|16119.3|16117|16115.8|108
1636979700000|2021-11-15 12:35:00|16119.5|16118.3|16123.5|16122.3|16123.5|16122.3|16118.5|16117.3|149
1636980000000|2021-11-15 12:40:00|16124.3|16123.1|16126.3|16125.1|16127.3|16126.1|16121.3|16120.1|955
1636980300000|2021-11-15 12:45:00|16125.8|16124.6|16129.3|16128.1|16129.3|16128.1|16123.8|16122.6|240
1636980600000|2021-11-15 12:50:00|16129.8|16128.6|16134.8|16133.6|16141.3|16140.1|16128.8|16127.6|921
1636980900000|2021-11-15 12:55:00|16135.3|16134.1|16132.8|16131.6|16135.3|16134.1|16129.8|16128.6|302
1636981200000|2021-11-15 13:00:00|16132.3|16131.1|16128.3|16127.1|16134.3|16133.1|16127.3|16126.1|292
1636981500000|2021-11-15 13:05:00|16128.8|16127.6|16127.8|16126.6|16129.3|16128.1|16125.3|16124.1|282
1636981800000|2021-11-15 13:10:00|16128.3|16127.1|16136.3|16135.1|16136.3|16135.1|16128.3|16127.1|191
1636982100000|2021-11-15 13:15:00|16136.8|16135.6|16140.3|16139.1|16142.3|16141.1|16134.3|16133.1|328
1636982400000|2021-11-15 13:20:00|16140.8|16139.6|16143.3|16142.1|16149.3|16148.1|16140.8|16139.6|490
1636982700000|2021-11-15 13:25:00|16144.3|16143.1|16140.8|16139.6|16144.3|16143.1|16140.3|16139.1|236
1636983000000|2021-11-15 13:30:00|16141.3|16140.1|16144.3|16143.1|16144.3|16143.1|16140.3|16139.1|239
1636983300000|2021-11-15 13:35:00|16143.8|16142.6|16144.3|16143.1|16151.8|16150.6|16143.3|16142.1|469
1636983600000|2021-11-15 13:40:00|16144.8|16143.6|16143.8|16142.6|16146.3|16145.1|16143.3|16142.1|132
1636983900000|2021-11-15 13:45:00|16143.3|16142.1|16135.3|16134.1|16145.3|16144.1|16135.3|16134.1|263
1636984200000|2021-11-15 13:50:00|16135.8|16134.6|16131.3|16130.1|16136.3|16135.1|16130.3|16129.1|256
1636984500000|2021-11-15 13:55:00|16130.8|16129.6|16129.3|16128.1|16133.3|16132.1|16127.8|16126.6|250
1636984800000|2021-11-15 14:00:00|16128.8|16127.6|16132.3|16131.1|16133.8|16132.6|16124.3|16123.1|293
1636985100000|2021-11-15 14:05:00|16132.8|16131.6|16132.3|16131.1|16133.3|16132.1|16130.3|16129.1|169
1636985400000|2021-11-15 14:10:00|16131.8|16130.6|16130.3|16129.1|16133.3|16132.1|16130.3|16129.1|115
1636985700000|2021-11-15 14:15:00|16130.8|16129.6|16131.3|16130.1|16133.3|16132.1|16130.3|16129.1|184
1636986000000|2021-11-15 14:20:00|16132.3|16131.1|16133.3|16132.1|16135.8|16134.6|16131.3|16130.1|120
1636986300000|2021-11-15 14:25:00|16133.8|16132.6|16131.3|16130.1|16135.3|16134.1|16130.3|16129.1|234
1636986600000|2021-11-15 14:30:00|16131.8|16130.6|16127.3|16126.1|16132.3|16131.1|16122.3|16121.1|687
1636986900000|2021-11-15 14:35:00|16126.8|16125.6|16125.8|16124.6|16131.3|16130.1|16122.3|16121.1|433
1636987200000|2021-11-15 14:40:00|16125.3|16124.1|16111.3|16110.1|16125.8|16124.6|16109.8|16108.6|566
1636987500000|2021-11-15 14:45:00|16110.3|16109.1|16106.3|16105.1|16114.8|16113.6|16105.3|16104.1|577
1636987800000|2021-11-15 14:50:00|16106.8|16105.6|16112.3|16111.1|16112.3|16111.1|16100.3|16099.1|787
1636988100000|2021-11-15 14:55:00|16113.3|16112.1|16120.8|16119.6|16122.3|16121.1|16112.3|16111.1|373
1636988400000|2021-11-15 15:00:00|16121.3|16120.1|16113.3|16112.1|16121.3|16120.1|16110.3|16109.1|342
1636988700000|2021-11-15 15:05:00|16112.8|16111.6|16113.3|16112.1|16118.3|16117.1|16112.3|16111.1|357
1636989000000|2021-11-15 15:10:00|16112.6|16111.4|16104.6|16103.4|16113.6|16112.4|16104.1|16102.9|313
1636989300000|2021-11-15 15:15:00|16105.1|16103.9|16107.1|16105.9|16110.6|16109.4|16104.6|16103.4|189
1636989600000|2021-11-15 15:20:00|16107.6|16106.4|16113.1|16111.9|16117.1|16115.9|16106.6|16105.4|278
1636989900000|2021-11-15 15:25:00|16113.6|16112.4|16115.6|16114.4|16119.6|16118.4|16112.6|16111.4|213
1636990200000|2021-11-15 15:30:00|16115.1|16113.9|16116.6|16115.4|16118.6|16117.4|16113.6|16112.4|231
1636990500000|2021-11-15 15:35:00|16116.1|16114.9|16121.6|16120.4|16121.6|16120.4|16114.6|16113.4|159
1636990800000|2021-11-15 15:40:00|16122.6|16121.4|16123.6|16122.4|16123.6|16122.4|16118.6|16117.4|319
1636991100000|2021-11-15 15:45:00|16123.1|16121.9|16125.6|16124.4|16126.6|16125.4|16122.1|16120.9|215
1636991400000|2021-11-15 15:50:00|16125.1|16123.9|16127.6|16126.4|16130.1|16128.9|16124.6|16123.4|203
1636991700000|2021-11-15 15:55:00|16128.1|16126.9|16122.6|16121.4|16128.1|16126.9|16121.6|16120.4|252
1636992000000|2021-11-15 16:00:00|16123.1|16121.9|16121.6|16120.4|16129.6|16128.4|16120.6|16119.4|472
1636992300000|2021-11-15 16:05:00|16121.1|16119.9|16126.6|16125.4|16127.6|16126.4|16121.1|16119.9|299
1636992600000|2021-11-15 16:10:00|16127.1|16125.9|16136.6|16135.4|16137.6|16136.4|16126.6|16125.4|525
1636992900000|2021-11-15 16:15:00|16137.1|16135.9|16137.6|16136.4|16139.1|16137.9|16131.6|16130.4|532
1636993200000|2021-11-15 16:20:00|16138.1|16136.9|16141.6|16140.4|16143.1|16141.9|16137.6|16136.4|461
1636993500000|2021-11-15 16:25:00|16142.1|16140.9|16141.6|16140.4|16142.1|16140.9|16129.6|16128.4|1029
1636993800000|2021-11-15 16:30:00|16142|16140|16150|16148|16150|16148|16136|16134|1020
1636994100000|2021-11-15 16:35:00|16152|16150|16140|16138|16153|16151|16140|16138|813
1636994400000|2021-11-15 16:40:00|16139.5|16137.5|16119|16117|16141|16139|16117|16115|653
1636994700000|2021-11-15 16:45:00|16118.5|16116.5|16124|16122|16128|16126|16114|16112|561
1636995000000|2021-11-15 16:50:00|16124.5|16122.5|16122.5|16120.5|16124.5|16122.5|16116.5|16114.5|227
1636995300000|2021-11-15 16:55:00|16123|16121|16127|16125|16128|16126|16122.5|16120.5|168
1636995600000|2021-11-15 17:00:00|16127.5|16125.5|16130.5|16128.5|16135|16133|16124.5|16122.5|217
1636995900000|2021-11-15 17:05:00|16130|16128|16136.5|16134.5|16137|16135|16130|16128|115
1636996200000|2021-11-15 17:10:00|16137|16135|16137|16135|16139|16137|16136|16134|126
1636996500000|2021-11-15 17:15:00|16136.5|16134.5|16134|16132|16138|16136|16134|16132|125
1636996800000|2021-11-15 17:20:00|16135|16133|16141.5|16139.5|16142|16140|16129|16127|238
1636997100000|2021-11-15 17:25:00|16141|16139|16139.5|16137.5|16142|16140|16136|16134|130
1636997400000|2021-11-15 17:30:00|16139|16137|16140|16138|16143|16141|16139|16137|162
1636997700000|2021-11-15 17:35:00|16139|16137|16142|16140|16143|16141|16139|16137|159
1636998000000|2021-11-15 17:40:00|16142.5|16140.5|16145|16143|16146.5|16144.5|16139|16137|157
1636998300000|2021-11-15 17:45:00|16145.5|16143.5|16141|16139|16146.5|16144.5|16141|16139|149
1636998600000|2021-11-15 17:50:00|16140.5|16138.5|16142|16140|16142|16140|16139|16137|121
1636998900000|2021-11-15 17:55:00|16141.5|16139.5|16140|16138|16144|16142|16139|16137|134
1636999200000|2021-11-15 18:00:00|16139|16137|16142|16140|16142.5|16140.5|16136|16134|118
1636999500000|2021-11-15 18:05:00|16141.5|16139.5|16142|16140|16142|16140|16140|16138|67
1636999800000|2021-11-15 18:10:00|16142.5|16140.5|16141|16139|16143|16141|16138|16136|47
1637000100000|2021-11-15 18:15:00|16140|16138|16140.5|16138.5|16144|16142|16139|16137|60
1637000400000|2021-11-15 18:20:00|16141|16139|16139|16137|16142|16140|16137.5|16135.5|182
1637000700000|2021-11-15 18:25:00|16139.5|16137.5|16138.5|16136.5|16140|16138|16137|16135|51
1637001000000|2021-11-15 18:30:00|16139|16137|16138|16136|16140|16138|16137|16135|64
1637001300000|2021-11-15 18:35:00|16137.5|16135.5|16138|16136|16139|16137|16137|16135|52
1637001600000|2021-11-15 18:40:00|16137|16135|16137|16135|16137|16135|16133|16131|172
1637001900000|2021-11-15 18:45:00|16136.5|16134.5|16140|16138|16141|16139|16136|16134|62
1637002200000|2021-11-15 18:50:00|16139.5|16137.5|16138|16136|16141|16139|16137|16135|43
1637002500000|2021-11-15 18:55:00|16138.5|16136.5|16137|16135|16139|16137|16135|16133|65
1637002800000|2021-11-15 19:00:00|16136.5|16134.5|16136|16134|16137|16135|16134|16132|76
1637003100000|2021-11-15 19:05:00|16136.5|16134.5|16135|16133|16137|16135|16133|16131|40
1637003400000|2021-11-15 19:10:00|16134.5|16132.5|16133|16131|16137|16135|16133|16131|61
1637003700000|2021-11-15 19:15:00|16132|16130|16131|16129|16132|16130|16129|16127|72
1637004000000|2021-11-15 19:20:00|16130.5|16128.5|16132|16130|16132|16130|16129|16127|57
1637004300000|2021-11-15 19:25:00|16131|16129|16131|16129|16131|16129|16129|16127|49
1637004600000|2021-11-15 19:30:00|16130.5|16128.5|16132|16130|16132|16130|16130|16128|71
1637004900000|2021-11-15 19:35:00|16131.5|16129.5|16131|16129|16132|16130|16130.5|16128.5|50
1637005200000|2021-11-15 19:40:00|16132|16130|16136|16134|16137|16135|16131|16129|89
1637005500000|2021-11-15 19:45:00|16136.5|16134.5|16137|16135|16139|16137|16135|16133|153
1637005800000|2021-11-15 19:50:00|16137.5|16135.5|16135|16133|16138|16136|16134|16132|56
1637006100000|2021-11-15 19:55:00|16134.5|16132.5|16137|16135|16139|16137|16134.5|16132.5|85
1637006400000|2021-11-15 20:00:00|16136.5|16134.5|16136|16134|16139|16137|16136|16134|102
1637006700000|2021-11-15 20:05:00|16136.5|16134.5|16136|16134|16137|16135|16136|16134|35
1637007000000|2021-11-15 20:10:00|16136.5|16134.5|16136|16134|16137|16135|16134|16132|50
1637007300000|2021-11-15 20:15:00|16135.5|16133.5|16139|16137|16139|16137|16135|16133|54
1637007600000|2021-11-15 20:20:00|16138.5|16136.5|16140|16138|16140|16138|16138|16136|97
1637007900000|2021-11-15 20:25:00|16139.5|16137.5|16141|16139|16142|16140|16138|16136|120
1637008200000|2021-11-15 20:30:00|16141.5|16139.5|16138|16136|16142|16140|16137|16135|90
1637008500000|2021-11-15 20:35:00|16137|16135|16137|16135|16141|16139|16136|16134|100
1637008800000|2021-11-15 20:40:00|16136.5|16134.5|16137|16135|16137|16135|16135|16133|71
1637009100000|2021-11-15 20:45:00|16137.5|16135.5|16133|16131|16138|16136|16133|16131|186
1637009400000|2021-11-15 20:50:00|16132|16130|16127.5|16125.5|16133|16131|16127|16125|245
1637009700000|2021-11-15 20:55:00|16127|16125|16138|16136|16140|16138|16126|16124|318
1637010000000|2021-11-15 21:00:00|16137.9|16132.9|16139.6|16134.6|16146.1|16141.1|16137.2|16132.2|5
1637010300000|2021-11-15 21:05:00|16139.5|16134.5|16140.1|16135.1|16141.9|16136.9|16134.2|16129.2|0
1637010600000|2021-11-15 21:10:00|16141|16136|16146|16141|16147|16142|16137.5|16132.5|0
1637010900000|2021-11-15 21:15:00|16145.1|16140.1|16143.5|16138.5|16146|16141|16142.1|16137.1|0
1637011200000|2021-11-15 21:20:00|16144.4|16139.4|16141.9|16136.9|16145.1|16140.1|16141|16136|0
1637011500000|2021-11-15 21:25:00|16142.3|16137.3|16142|16137|16142.8|16137.8|16141.1|16136.1|0
1637011800000|2021-11-15 21:30:00|16141.9|16136.9|16144.2|16139.2|16144.9|16139.9|16140.8|16135.8|0
1637012100000|2021-11-15 21:35:00|16144.1|16139.1|16142.1|16137.1|16144.1|16139.1|16141.3|16136.3|0
1637012400000|2021-11-15 21:40:00|16141.7|16136.7|16142.1|16137.1|16143|16138|16141.3|16136.3|0
1637012700000|2021-11-15 21:45:00|16143|16138|16139.7|16134.7|16143.1|16138.1|16138.8|16133.8|0
1637013000000|2021-11-15 21:50:00|16140.1|16135.1|16142.3|16137.3|16142.6|16137.6|16140.1|16135.1|0
1637013300000|2021-11-15 21:55:00|16143.1|16138.1|16144.5|16139.5|16145|16140|16142.5|16137.5|0
1637013600000|2021-11-15 22:00:00|16144.4|16139.4|16143.6|16138.6|16145.4|16140.4|16143.5|16138.5|0
1637013900000|2021-11-15 22:05:00|16143.5|16138.5|16141.7|16136.7|16143.6|16138.6|16141.7|16136.7|0
1637014200000|2021-11-15 22:10:00|16141.4|16136.4|16141|16136|16141.4|16136.4|16141|16136|0
1637014500000|2021-11-15 22:15:00|16141.1|16136.1|16141.2|16136.2|16141.2|16136.2|16141.1|16136.1|0
1637014800000|2021-11-15 22:20:00|16140.6|16135.6|16140.6|16135.6|16140.7|16135.7|16140.2|16135.2|0
1637015100000|2021-11-15 22:25:00|16139.9|16134.9|16140.1|16135.1|16140.3|16135.3|16139.8|16134.8|0
1637015400000|2021-11-15 22:30:00|16140.2|16135.2|16140.5|16135.5|16140.7|16135.7|16140.2|16135.2|0
1637015700000|2021-11-15 22:35:00|16139.9|16134.9|16140.4|16135.4|16140.4|16135.4|16139.9|16134.9|0
1637016000000|2021-11-15 22:40:00|16140.5|16135.5|16140|16135|16140.5|16135.5|16140|16135|0
1637016300000|2021-11-15 22:45:00|16139.9|16134.9|16138.3|16133.3|16139.9|16134.9|16137.8|16132.8|0
1637016600000|2021-11-15 22:50:00|16138.4|16133.4|16137.9|16132.9|16138.4|16133.4|16137.3|16132.3|0
1637016900000|2021-11-15 22:55:00|16138.2|16133.2|16140.1|16135.1|16141.4|16136.4|16138.2|16133.2|0
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16143.1|16138.1|16144.7|16139.7|16141.5|16136.5|0
1637017500000|2021-11-15 23:05:00|16142.6|16137.6|16144|16139|16144.8|16139.8|16142.2|16137.2|0
1637017800000|2021-11-15 23:10:00|16144.4|16139.4|16138.6|16133.6|16144.8|16139.8|16138.6|16133.6|0
1637018100000|2021-11-15 23:15:00|16138.2|16133.2|16137.3|16132.3|16138.6|16133.6|16136.1|16131.1|0
1637018400000|2021-11-15 23:20:00|16137.8|16132.8|16138.7|16133.7|16138.7|16133.7|16137.3|16132.3|0
1637018700000|2021-11-15 23:25:00|16137.8|16132.8|16139|16134|16139|16134|16136.1|16131.1|0
1637019000000|2021-11-15 23:30:00|16138.1|16133.1|16138|16133|16139|16134|16136.3|16131.3|0
1637019300000|2021-11-15 23:35:00|16138.4|16133.4|16138.5|16133.5|16140.6|16135.6|16137.1|16132.1|0
1637019600000|2021-11-15 23:40:00|16139.4|16134.4|16140.2|16135.2|16141.1|16136.1|16137.6|16132.6|0
1637019900000|2021-11-15 23:45:00|16141.1|16136.1|16137.9|16132.9|16141.1|16136.1|16136.7|16131.7|0
1637020200000|2021-11-15 23:50:00|16138.3|16133.3|16139.6|16134.6|16139.6|16134.6|16137|16132|0
1637020500000|2021-11-15 23:55:00|16140.5|16135.5|16139.6|16134.6|16140.5|16135.5|16139.6|16134.6|0
1637020800000|2021-11-16 00:00:00|16140.4|16135.4|16146|16141|16147.7|16142.7|16138.7|16133.7|0
1637021100000|2021-11-16 00:05:00|16145.5|16140.5|16141.8|16136.8|16145.5|16140.5|16141|16136|0
1637021400000|2021-11-16 00:10:00|16141.4|16136.4|16141|16136|16141.8|16136.8|16140.1|16135.1|0
1637021700000|2021-11-16 00:15:00|16140.1|16135.1|16129.5|16125.5|16141|16136|16127|16123|56
1637022000000|2021-11-16 00:20:00|16129|16125|16127|16123|16133|16129|16126.5|16122.5|21
1637022300000|2021-11-16 00:25:00|16127.5|16123.5|16124|16120|16128|16124|16122|16118|33
1637022600000|2021-11-16 00:30:00|16123.5|16119.5|16125|16121|16125.5|16121.5|16121|16117|41
1637022900000|2021-11-16 00:35:00|16125.5|16121.5|16125.5|16121.5|16128.5|16124.5|16125.5|16121.5|28
1637023200000|2021-11-16 00:40:00|16126|16122|16128|16124|16128.5|16124.5|16125|16121|26
1637023500000|2021-11-16 00:45:00|16128.5|16124.5|16128.5|16124.5|16128.5|16124.5|16125.5|16121.5|7
1637023800000|2021-11-16 00:50:00|16129|16125|16129.5|16125.5|16131|16127|16128|16124|31
1637024100000|2021-11-16 00:55:00|16129|16125|16131.5|16127.5|16133|16129|16129|16125|28
1637024400000|2021-11-16 01:00:00|16132|16128|16131|16127|16133|16129|16131|16127|12
1637024700000|2021-11-16 01:05:00|16131.5|16127.5|16135|16131|16136|16132|16131|16127|26
1637025000000|2021-11-16 01:10:00|16135.5|16131.5|16137.5|16133.5|16138|16134|16134.5|16130.5|16
1637025300000|2021-11-16 01:15:00|16138|16134|16143.5|16139.5|16143.5|16139.5|16136|16132|26
1637025600000|2021-11-16 01:20:00|16143|16139|16144.5|16140.5|16148|16144|16142|16138|69
1637025900000|2021-11-16 01:25:00|16145.5|16141.5|16145.5|16141.5|16147|16143|16143.5|16139.5|30
1637026200000|2021-11-16 01:30:00|16145|16141|16142.5|16138.5|16146.5|16142.5|16142|16138|11
1637026500000|2021-11-16 01:35:00|16143|16139|16147.5|16143.5|16148|16144|16142.5|16138.5|16
1637026800000|2021-11-16 01:40:00|16147|16143|16145.5|16141.5|16148|16144|16145.5|16141.5|11
1637027100000|2021-11-16 01:45:00|16146|16142|16151|16147|16152|16148|16145|16141|40
1637027400000|2021-11-16 01:50:00|16150.5|16146.5|16149.5|16145.5|16153.5|16149.5|16148.5|16144.5|44
1637027700000|2021-11-16 01:55:00|16149|16145|16158.5|16154.5|16159.5|16155.5|16148.5|16144.5|103
1637028000000|2021-11-16 02:00:00|16158|16154|16154.5|16150.5|16159|16155|16154|16150|27
1637028300000|2021-11-16 02:05:00|16154|16150|16152.5|16148.5|16155|16151|16152.5|16148.5|8
1637028600000|2021-11-16 02:10:00|16152|16148|16151.5|16147.5|16153|16149|16149|16145|8
1637028900000|2021-11-16 02:15:00|16151|16147|16145|16141|16151|16147|16144|16140|15
1637029200000|2021-11-16 02:20:00|16145.5|16141.5|16146|16142|16147.5|16143.5|16145.5|16141.5|2
1637029500000|2021-11-16 02:25:00|16145.5|16141.5|16145.5|16141.5|16147.5|16143.5|16145.5|16141.5|7
1637029800000|2021-11-16 02:30:00|16146|16142|16145.5|16141.5|16147.5|16143.5|16144|16140|10
1637030100000|2021-11-16 02:35:00|16146|16142|16144.5|16140.5|16146.5|16142.5|16143.5|16139.5|7
1637030400000|2021-11-16 02:40:00|16144|16140|16145.5|16141.5|16147.5|16143.5|16143.5|16139.5|9
1637030700000|2021-11-16 02:45:00|16146|16142|16142.5|16138.5|16146|16142|16142.5|16138.5|9
1637031000000|2021-11-16 02:50:00|16143|16139|16143.5|16139.5|16144.5|16140.5|16142.5|16138.5|20
1637031300000|2021-11-16 02:55:00|16144|16140|16143.5|16139.5|16145|16141|16143|16139|8
1637031600000|2021-11-16 03:00:00|16143|16139|16145.5|16141.5|16146.5|16142.5|16143|16139|27
1637031900000|2021-11-16 03:05:00|16145|16141|16145|16141|16147|16143|16144.5|16140.5|2
1637032200000|2021-11-16 03:10:00|16145.5|16141.5|16148|16144|16148|16144|16144|16140|9
1637032500000|2021-11-16 03:15:00|16148.5|16144.5|16149|16145|16150|16146|16148|16144|26
1637032800000|2021-11-16 03:20:00|16148|16144|16148|16144|16148.5|16144.5|16147.5|16143.5|7
1637033100000|2021-11-16 03:25:00|16147.5|16143.5|16150|16146|16150|16146|16147|16143|30
1637033400000|2021-11-16 03:30:00|16150.5|16146.5|16151|16147|16152.5|16148.5|16149.5|16145.5|20
1637033700000|2021-11-16 03:35:00|16150|16146|16149|16145|16151|16147|16149|16145|23
1637034000000|2021-11-16 03:40:00|16148|16144|16148|16144|16149|16145|16148|16144|16
1637034300000|2021-11-16 03:45:00|16148.5|16144.5|16147.5|16143.5|16149|16145|16147|16143|10
1637034600000|2021-11-16 03:50:00|16147|16143|16148|16144|16149|16145|16147|16143|11
1637034900000|2021-11-16 03:55:00|16147.5|16143.5|16146.5|16142.5|16148|16144|16146.5|16142.5|0
1637035200000|2021-11-16 04:00:00|16146|16142|16143.5|16139.5|16146.5|16142.5|16143.5|16139.5|7
1637035500000|2021-11-16 04:05:00|16143|16139|16141.5|16137.5|16143|16139|16140|16136|12
1637035800000|2021-11-16 04:10:00|16141|16137|16142.5|16138.5|16144|16140|16140.5|16136.5|5
1637036100000|2021-11-16 04:15:00|16142|16138|16142.5|16138.5|16143.5|16139.5|16142|16138|3
1637036400000|2021-11-16 04:20:00|16142|16138|16135|16131|16142|16138|16131.5|16127.5|37
1637036700000|2021-11-16 04:25:00|16134.5|16130.5|16133|16129|16135|16131|16131.5|16127.5|19
1637037000000|2021-11-16 04:30:00|16132.5|16128.5|16134.5|16130.5|16135|16131|16130|16126|10
1637037300000|2021-11-16 04:35:00|16135|16131|16137.5|16133.5|16137.5|16133.5|16135|16131|6
1637037600000|2021-11-16 04:40:00|16137|16133|16136.5|16132.5|16138|16134|16136.5|16132.5|13
1637037900000|2021-11-16 04:45:00|16136|16132|16136.5|16132.5|16137|16133|16135|16131|10
1637038200000|2021-11-16 04:50:00|16137|16133|16135.5|16131.5|16137|16133|16135|16131|12
1637038500000|2021-11-16 04:55:00|16135|16131|16135.5|16131.5|16135.5|16131.5|16132.5|16128.5|17
1637038800000|2021-11-16 05:00:00|16135|16131|16140|16136|16141.5|16137.5|16135|16131|48
1637039100000|2021-11-16 05:05:00|16140.5|16136.5|16141.5|16137.5|16142|16138|16138.5|16134.5|36
1637039400000|2021-11-16 05:10:00|16141|16137|16140.5|16136.5|16142|16138|16139.5|16135.5|23
1637039700000|2021-11-16 05:15:00|16140|16136|16139|16135|16141.5|16137.5|16139|16135|30
1637040000000|2021-11-16 05:20:00|16139.5|16135.5|16134|16130|16139.5|16135.5|16131.5|16127.5|34
1637040300000|2021-11-16 05:25:00|16134.5|16130.5|16131|16127|16135|16131|16130.5|16126.5|17
1637040600000|2021-11-16 05:30:00|16130.5|16126.5|16136|16132|16137|16133|16130.5|16126.5|20
1637040900000|2021-11-16 05:35:00|16135.5|16131.5|16136.5|16132.5|16137|16133|16135|16131|14
1637041200000|2021-11-16 05:40:00|16137|16133|16135.5|16131.5|16138.5|16134.5|16135|16131|9
1637041500000|2021-11-16 05:45:00|16135|16131|16133.5|16129.5|16137|16133|16133|16129|11
1637041800000|2021-11-16 05:50:00|16134|16130|16132.5|16128.5|16135|16131|16132|16128|5
1637042100000|2021-11-16 05:55:00|16131.5|16127.5|16131.5|16127.5|16132|16128|16130|16126|12
1637042400000|2021-11-16 06:00:00|16132.5|16128.5|16135.5|16131.5|16137|16133|16132.5|16128.5|26
1637042700000|2021-11-16 06:05:00|16135|16131|16135|16131|16135|16131|16133|16129|12
1637043000000|2021-11-16 06:10:00|16134.5|16130.5|16134.5|16130.5|16135|16131|16134|16130|4
1637043300000|2021-11-16 06:15:00|16136.5|16132.5|16131.5|16127.5|16138|16134|16131.5|16127.5|19
1637043600000|2021-11-16 06:20:00|16132|16128|16131.5|16127.5|16134|16130|16131.5|16127.5|16
1637043900000|2021-11-16 06:25:00|16131|16127|16128.5|16124.5|16131.5|16127.5|16128|16124|19
1637044200000|2021-11-16 06:30:00|16129|16125|16132|16128|16132|16128|16128|16124|10
1637044500000|2021-11-16 06:35:00|16133.5|16129.5|16135.5|16131.5|16137|16133|16133.5|16129.5|41
1637044800000|2021-11-16 06:40:00|16135|16131|16132.5|16128.5|16135.5|16131.5|16132|16128|23
1637045100000|2021-11-16 06:45:00|16132|16128|16137|16133|16137|16133|16131.5|16127.5|45
1637045400000|2021-11-16 06:50:00|16137.5|16133.5|16141|16137|16142|16138|16137.5|16133.5|71
1637045700000|2021-11-16 06:55:00|16140.5|16136.5|16143.5|16139.5|16143.5|16139.5|16140|16136|39
1637046000000|2021-11-16 07:00:00|16142.5|16140.5|16148|16146|16153|16151|16139|16137|380
1637046300000|2021-11-16 07:05:00|16147|16145|16151.5|16149.5|16151.5|16149.5|16144|16142|177
1637046600000|2021-11-16 07:10:00|16152.5|16150.5|16149|16147|16154|16152|16147|16145|201
1637046900000|2021-11-16 07:15:00|16149.5|16147.5|16155|16153|16157.5|16155.5|16147|16145|206
1637047200000|2021-11-16 07:20:00|16156|16154|16169|16167|16170.5|16168.5|16154|16152|452
1637047500000|2021-11-16 07:25:00|16168.5|16166.5|16170|16168|16173.5|16171.5|16166|16164|377
1637047800000|2021-11-16 07:30:00|16169.5|16167.5|16166.5|16164.5|16170|16168|16161|16159|250
1637048100000|2021-11-16 07:35:00|16166|16164|16171.5|16169.5|16176|16174|16166|16164|265
1637048400000|2021-11-16 07:40:00|16171|16169|16171.5|16169.5|16174|16172|16168|16166|105
1637048700000|2021-11-16 07:45:00|16170.5|16168.5|16171.5|16169.5|16174|16172|16170|16168|118
1637049000000|2021-11-16 07:50:00|16172|16170|16170|16168|16175.5|16173.5|16169|16167|144
1637049300000|2021-11-16 07:55:00|16170.5|16168.5|16171.5|16169.5|16172|16170|16166|16164|214
1637049600000|2021-11-16 08:00:00|16171.1|16169.9|16172.1|16170.9|16186.6|16185.4|16163.6|16162.4|1786
1637049900000|2021-11-16 08:05:00|16172.6|16171.4|16177.6|16176.4|16179.6|16178.4|16166.6|16165.4|921
1637050200000|2021-11-16 08:10:00|16178.1|16176.9|16172.6|16171.4|16180.6|16179.4|16169.6|16168.4|689
1637050500000|2021-11-16 08:15:00|16172.1|16170.9|16173.1|16171.9|16177.1|16175.9|16169.6|16168.4|401
1637050800000|2021-11-16 08:20:00|16172.6|16171.4|16172.6|16171.4|16183.6|16182.4|16172.1|16170.9|669
1637051100000|2021-11-16 08:25:00|16172.1|16170.9|16177.1|16175.9|16184.6|16183.4|16167.6|16166.4|500
1637051400000|2021-11-16 08:30:00|16176.6|16175.4|16174.6|16173.4|16190.6|16189.4|16174.1|16172.9|706
1637051700000|2021-11-16 08:35:00|16175.1|16173.9|16166.6|16165.4|16178.6|16177.4|16164.6|16163.4|650
1637052000000|2021-11-16 08:40:00|16166.1|16164.9|16174.1|16172.9|16180.1|16178.9|16166.1|16164.9|412
1637052300000|2021-11-16 08:45:00|16173.1|16171.9|16175.1|16173.9|16177.1|16175.9|16166.6|16165.4|426
1637052600000|2021-11-16 08:50:00|16174.1|16172.9|16161.1|16159.9|16175.1|16173.9|16161.1|16159.9|323
1637052900000|2021-11-16 08:55:00|16160.1|16158.9|16159.1|16157.9|16163.6|16162.4|16157.6|16156.4|599
1637053200000|2021-11-16 09:00:00|16158.6|16157.4|16161.1|16159.9|16167.1|16165.9|16158.1|16156.9|417
1637053500000|2021-11-16 09:05:00|16162.1|16160.9|16171.6|16170.4|16172.1|16170.9|16161.1|16159.9|277
1637053800000|2021-11-16 09:10:00|16171.1|16169.9|16173.1|16171.9|16176.6|16175.4|16171.1|16169.9|307
1637054100000|2021-11-16 09:15:00|16173.6|16172.4|16175.1|16173.9|16176.6|16175.4|16173.1|16171.9|303
1637054400000|2021-11-16 09:20:00|16175.6|16174.4|16172.1|16170.9|16176.1|16174.9|16170.6|16169.4|194
1637054700000|2021-11-16 09:25:00|16171.6|16170.4|16175.1|16173.9|16176.1|16174.9|16171.1|16169.9|194
1637055000000|2021-11-16 09:30:00|16176.1|16174.9|16181.1|16179.9|16181.6|16180.4|16175.1|16173.9|458
1637055300000|2021-11-16 09:35:00|16180.6|16179.4|16181.1|16179.9|16189.1|16187.9|16180.1|16178.9|611
1637055600000|2021-11-16 09:40:00|16181.6|16180.4|16184.1|16182.9|16184.6|16183.4|16181.1|16179.9|268
1637055900000|2021-11-16 09:45:00|16184.6|16183.4|16189.1|16187.9|16190.1|16188.9|16183.1|16181.9|495
1637056200000|2021-11-16 09:50:00|16189.6|16188.4|16189.1|16187.9|16192.1|16190.9|16186.1|16184.9|378
1637056500000|2021-11-16 09:55:00|16188.6|16187.4|16196.1|16194.9|16198.1|16196.9|16188.6|16187.4|510
1637056800000|2021-11-16 10:00:00|16195.6|16194.4|16197.1|16195.9|16202.1|16200.9|16194.1|16192.9|616
1637057100000|2021-11-16 10:05:00|16196.6|16195.4|16193.1|16191.9|16200.1|16198.9|16192.1|16190.9|447
1637057400000|2021-11-16 10:10:00|16192.6|16191.4|16189.1|16187.9|16193.1|16191.9|16187.1|16185.9|648
1637057700000|2021-11-16 10:15:00|16190.1|16188.9|16184.1|16182.9|16190.1|16188.9|16181.1|16179.9|492
1637058000000|2021-11-16 10:20:00|16184.6|16183.4|16191.1|16189.9|16192.1|16190.9|16181.1|16179.9|488
1637058300000|2021-11-16 10:25:00|16191.6|16190.4|16194.6|16193.4|16196.1|16194.9|16189.1|16187.9|350
1637058600000|2021-11-16 10:30:00|16195.1|16193.9|16194.1|16192.9|16198.1|16196.9|16191.1|16189.9|394
1637058900000|2021-11-16 10:35:00|16195.1|16193.9|16196.1|16194.9|16198.1|16196.9|16193.1|16191.9|229
1637059200000|2021-11-16 10:40:00|16196.6|16195.4|16190.1|16188.9|16197.1|16195.9|16189.1|16187.9|684
1637059500000|2021-11-16 10:45:00|16190.6|16189.4|16192.6|16191.4|16196.1|16194.9|16188.1|16186.9|308
1637059800000|2021-11-16 10:50:00|16193.1|16191.9|16194.6|16193.4|16195.1|16193.9|16191.1|16189.9|256
1637060100000|2021-11-16 10:55:00|16194.1|16192.9|16193.6|16192.4|16196.1|16194.9|16192.1|16190.9|223
1637060400000|2021-11-16 11:00:00|16194.1|16192.9|16193.1|16191.9|16197.1|16195.9|16192.1|16190.9|566
1637060700000|2021-11-16 11:05:00|16193.6|16192.4|16193.1|16191.9|16195.1|16193.9|16188.1|16186.9|358
1637061000000|2021-11-16 11:10:00|16192.6|16191.4|16194.6|16193.4|16195.1|16193.9|16191.6|16190.4|266
1637061300000|2021-11-16 11:15:00|16194.1|16192.9|16193.1|16191.9|16196.1|16194.9|16193.1|16191.9|127
1637061600000|2021-11-16 11:20:00|16193.6|16192.4|16196.1|16194.9|16199.1|16197.9|16193.1|16191.9|281
1637061900000|2021-11-16 11:25:00|16195.6|16194.4|16222.1|16220.9|16224.1|16222.9|16193.6|16192.4|1684
1637062200000|2021-11-16 11:30:00|16222.6|16221.4|16234.6|16233.4|16237.1|16235.9|16222.6|16221.4|1299
1637062500000|2021-11-16 11:35:00|16234.1|16232.9|16233.6|16232.4|16241.1|16239.9|16233.1|16231.9|873
1637062800000|2021-11-16 11:40:00|16233.1|16231.9|16229.1|16227.9|16234.1|16232.9|16228.1|16226.9|500
1637063100000|2021-11-16 11:45:00|16230.1|16228.9|16228.1|16226.9|16239.1|16237.9|16228.1|16226.9|441
1637063400000|2021-11-16 11:50:00|16227.1|16225.9|16224.1|16222.9|16228.1|16226.9|16221.1|16219.9|508
1637063700000|2021-11-16 11:55:00|16224.6|16223.4|16232.1|16230.9|16235.1|16233.9|16224.1|16222.9|392
1637064000000|2021-11-16 12:00:00|16232.6|16231.4|16234.6|16233.4|16235.1|16233.9|16228.1|16226.9|335
1637064300000|2021-11-16 12:05:00|16234.1|16232.9|16228.6|16227.4|16235.1|16233.9|16228.1|16226.9|172
1637064600000|2021-11-16 12:10:00|16229.1|16227.9|16226.6|16225.4|16229.1|16227.9|16224.1|16222.9|290
1637064900000|2021-11-16 12:15:00|16226.1|16224.9|16225.1|16223.9|16228.6|16227.4|16225.1|16223.9|226
1637065200000|2021-11-16 12:20:00|16224.6|16223.4|16227.6|16226.4|16228.1|16226.9|16221.6|16220.4|194
1637065500000|2021-11-16 12:25:00|16228.1|16226.9|16226.1|16224.9|16229.1|16227.9|16223.6|16222.4|174
1637065800000|2021-11-16 12:30:00|16225.6|16224.4|16225.6|16224.4|16228.1|16226.9|16222.1|16220.9|365
1637066100000|2021-11-16 12:35:00|16225.1|16223.9|16222.6|16221.4|16227.1|16225.9|16220.1|16218.9|1036
1637066400000|2021-11-16 12:40:00|16221.8|16220.6|16220.3|16219.1|16221.8|16220.6|16218.3|16217.1|228
1637066700000|2021-11-16 12:45:00|16219.8|16218.6|16220.3|16219.1|16223.3|16222.1|16219.3|16218.1|263
1637067000000|2021-11-16 12:50:00|16219.8|16218.6|16217.8|16216.6|16220.3|16219.1|16214.3|16213.1|403
1637067300000|2021-11-16 12:55:00|16217.3|16216.1|16222.3|16221.1|16223.3|16222.1|16215.3|16214.1|262
1637067600000|2021-11-16 13:00:00|16222.8|16221.6|16227.3|16226.1|16229.8|16228.6|16220.8|16219.6|520
1637067900000|2021-11-16 13:05:00|16226.8|16225.6|16221.3|16220.1|16230.3|16229.1|16220.8|16219.6|258
1637068200000|2021-11-16 13:10:00|16220.8|16219.6|16219.3|16218.1|16221.3|16220.1|16216.3|16215.1|161
1637068500000|2021-11-16 13:15:00|16218.8|16217.6|16217.8|16216.6|16221.3|16220.1|16215.3|16214.1|186
1637068800000|2021-11-16 13:20:00|16218.3|16217.1|16215.8|16214.6|16219.3|16218.1|16214.8|16213.6|126
1637069100000|2021-11-16 13:25:00|16215.3|16214.1|16214.3|16213.1|16218.3|16217.1|16213.3|16212.1|168
1637069400000|2021-11-16 13:30:00|16214.8|16213.6|16218.3|16217.1|16221.3|16220.1|16213.8|16212.6|309
1637069700000|2021-11-16 13:35:00|16218.8|16217.6|16225.3|16224.1|16227.3|16226.1|16218.3|16217.1|295
1637070000000|2021-11-16 13:40:00|16225.8|16224.6|16220.3|16219.1|16227.3|16226.1|16220.3|16219.1|255
1637070300000|2021-11-16 13:45:00|16220.8|16219.6|16223.3|16222.1|16224.3|16223.1|16214.3|16213.1|283
1637070600000|2021-11-16 13:50:00|16222.8|16221.6|16227.3|16226.1|16231.8|16230.6|16222.3|16221.1|286
1637070900000|2021-11-16 13:55:00|16227.8|16226.6|16228.3|16227.1|16230.3|16229.1|16224.3|16223.1|213
1637071200000|2021-11-16 14:00:00|16228.8|16227.6|16228.3|16227.1|16229.3|16228.1|16219.8|16218.6|255
1637071500000|2021-11-16 14:05:00|16228.8|16227.6|16234.8|16233.6|16237.3|16236.1|16228.3|16227.1|471
1637071800000|2021-11-16 14:10:00|16234.3|16233.1|16231.3|16230.1|16238.3|16237.1|16231.3|16230.1|584
1637072100000|2021-11-16 14:15:00|16230.3|16229.1|16232.3|16231.1|16238.3|16237.1|16229.3|16228.1|307
1637072400000|2021-11-16 14:20:00|16232.8|16231.6|16233.3|16232.1|16235.3|16234.1|16230.3|16229.1|193
1637072700000|2021-11-16 14:25:00|16232.3|16231.1|16233.3|16232.1|16238.3|16237.1|16231.3|16230.1|432
1637073000000|2021-11-16 14:30:00|16234.3|16233.1|16242.3|16241.1|16244.3|16243.1|16230.3|16229.1|1027
1637073300000|2021-11-16 14:35:00|16241.8|16240.6|16243.3|16242.1|16252.3|16251.1|16241.3|16240.1|1143
1637073600000|2021-11-16 14:40:00|16244.3|16243.1|16243.3|16242.1|16247.8|16246.6|16239.8|16238.6|551
1637073900000|2021-11-16 14:45:00|16244.3|16243.1|16249.3|16248.1|16249.3|16248.1|16243.3|16242.1|434
1637074200000|2021-11-16 14:50:00|16250.3|16249.1|16258.3|16257.1|16258.3|16257.1|16245.3|16244.1|769
1637074500000|2021-11-16 14:55:00|16259.3|16258.1|16255.3|16254.1|16261.3|16260.1|16251.8|16250.6|537
1637074800000|2021-11-16 15:00:00|16255.8|16254.6|16260.3|16259.1|16267.3|16266.1|16255.3|16254.1|655
1637075100000|2021-11-16 15:05:00|16259.8|16258.6|16252.3|16251.1|16259.8|16258.6|16242.3|16241.1|1105
1637075400000|2021-11-16 15:10:00|16252.2|16251|16251.2|16250|16258.2|16257|16247.7|16246.5|459
1637075700000|2021-11-16 15:15:00|16251.7|16250.5|16247.2|16246|16254.2|16253|16247.2|16246|615
1637076000000|2021-11-16 15:20:00|16246.7|16245.5|16240.2|16239|16249.7|16248.5|16239.2|16238|494
1637076300000|2021-11-16 15:25:00|16239.7|16238.5|16239.2|16238|16248.7|16247.5|16239.2|16238|503
1637076600000|2021-11-16 15:30:00|16239.7|16238.5|16249.2|16248|16249.2|16248|16239.2|16238|296
1637076900000|2021-11-16 15:35:00|16248.7|16247.5|16249.2|16248|16254.2|16253|16246.2|16245|459
1637077200000|2021-11-16 15:40:00|16250.2|16249|16246.2|16245|16252.2|16251|16246.2|16245|343
1637077500000|2021-11-16 15:45:00|16245.2|16244|16251.2|16250|16251.2|16250|16244.2|16243|643
1637077800000|2021-11-16 15:50:00|16250.7|16249.5|16244.2|16243|16250.7|16249.5|16244.2|16243|322
1637078100000|2021-11-16 15:55:00|16243.7|16242.5|16237.7|16236.5|16243.7|16242.5|16237.2|16236|440
1637078400000|2021-11-16 16:00:00|16237.2|16236|16243.2|16242|16243.2|16242|16237.2|16236|472
1637078700000|2021-11-16 16:05:00|16243.7|16242.5|16249.2|16248|16249.2|16248|16243.2|16242|460
1637079000000|2021-11-16 16:10:00|16249.7|16248.5|16256.2|16255|16256.2|16255|16248.2|16247|457
1637079300000|2021-11-16 16:15:00|16255.7|16254.5|16258.2|16257|16260.2|16259|16253.2|16252|473
1637079600000|2021-11-16 16:20:00|16258.7|16257.5|16255.2|16254|16264.2|16263|16254.2|16253|853
1637079900000|2021-11-16 16:25:00|16255.7|16254.5|16253.2|16252|16256.2|16255|16248.2|16247|989
1637080200000|2021-11-16 16:30:00|16253.6|16251.6|16248.6|16246.6|16255.6|16253.6|16247.6|16245.6|999
1637080500000|2021-11-16 16:35:00|16249.6|16247.6|16254.6|16252.6|16256.6|16254.6|16248.6|16246.6|447
1637080800000|2021-11-16 16:40:00|16255.1|16253.1|16251.6|16249.6|16256.6|16254.6|16251.6|16249.6|252
1637081100000|2021-11-16 16:45:00|16252.1|16250.1|16248.6|16246.6|16253.6|16251.6|16246.6|16244.6|294
1637081400000|2021-11-16 16:50:00|16249.1|16247.1|16250.6|16248.6|16251.6|16249.6|16248.6|16246.6|125
1637081700000|2021-11-16 16:55:00|16251.1|16249.1|16252.6|16250.6|16252.6|16250.6|16250.6|16248.6|76
1637082000000|2021-11-16 17:00:00|16252.1|16250.1|16251.6|16249.6|16252.6|16250.6|16250.6|16248.6|120
1637082300000|2021-11-16 17:05:00|16252.6|16250.6|16247.6|16245.6|16252.6|16250.6|16247.6|16245.6|105
1637082600000|2021-11-16 17:10:00|16248.1|16246.1|16249.6|16247.6|16249.6|16247.6|16247.6|16245.6|98
1637082900000|2021-11-16 17:15:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16248.6|16246.6|142
1637083200000|2021-11-16 17:20:00|16248.6|16246.6|16250.6|16248.6|16250.6|16248.6|16248.6|16246.6|73
1637083500000|2021-11-16 17:25:00|16250.1|16248.1|16250.6|16248.6|16251.1|16249.1|16248.6|16246.6|87
1637083800000|2021-11-16 17:30:00|16250.1|16248.1|16252.6|16250.6|16252.6|16250.6|16248.6|16246.6|60
1637084100000|2021-11-16 17:35:00|16252.1|16250.1|16251.6|16249.6|16255.6|16253.6|16251.6|16249.6|182
1637084400000|2021-11-16 17:40:00|16251.1|16249.1|16256.6|16254.6|16256.6|16254.6|16250.6|16248.6|64
1637084700000|2021-11-16 17:45:00|16256.1|16254.1|16255.6|16253.6|16258.6|16256.6|16254.6|16252.6|92
1637085000000|2021-11-16 17:50:00|16255.1|16253.1|16254.6|16252.6|16256.6|16254.6|16254.1|16252.1|42
1637085300000|2021-11-16 17:55:00|16255.1|16253.1|16254.6|16252.6|16255.6|16253.6|16253.6|16251.6|43
1637085600000|2021-11-16 18:00:00|16254.1|16252.1|16257.6|16255.6|16257.6|16255.6|16252.6|16250.6|89
1637085900000|2021-11-16 18:05:00|16257.1|16255.1|16255.6|16253.6|16257.6|16255.6|16255.6|16253.6|80
1637086200000|2021-11-16 18:10:00|16256.1|16254.1|16254.6|16252.6|16257.6|16255.6|16253.6|16251.6|53
1637086500000|2021-11-16 18:15:00|16255.6|16253.6|16251.6|16249.6|16256.6|16254.6|16251.6|16249.6|81
1637086800000|2021-11-16 18:20:00|16252.1|16250.1|16253.1|16251.1|16253.6|16251.6|16251.6|16249.6|61
1637087100000|2021-11-16 18:25:00|16252.6|16250.6|16252.6|16250.6|16253.6|16251.6|16251.6|16249.6|46
1637087400000|2021-11-16 18:30:00|16253.1|16251.1|16255.6|16253.6|16256.1|16254.1|16253.1|16251.1|65
1637087700000|2021-11-16 18:35:00|16256.1|16254.1|16256.6|16254.6|16257.6|16255.6|16254.6|16252.6|117
1637088000000|2021-11-16 18:40:00|16255.6|16253.6|16257.6|16255.6|16258.1|16256.1|16255.6|16253.6|76
1637088300000|2021-11-16 18:45:00|16258.1|16256.1|16258.6|16256.6|16258.6|16256.6|16256.6|16254.6|85
1637088600000|2021-11-16 18:50:00|16257.6|16255.6|16259.6|16257.6|16261.1|16259.1|16256.6|16254.6|57
1637088900000|2021-11-16 18:55:00|16260.1|16258.1|16256.6|16254.6|16260.6|16258.6|16256.6|16254.6|74
1637089200000|2021-11-16 19:00:00|16255.6|16253.6|16256.1|16254.1|16256.6|16254.6|16254.6|16252.6|98
1637089500000|2021-11-16 19:05:00|16256.6|16254.6|16255.6|16253.6|16256.6|16254.6|16254.6|16252.6|55
1637089800000|2021-11-16 19:10:00|16256.1|16254.1|16254.6|16252.6|16256.6|16254.6|16254.6|16252.6|97
1637090100000|2021-11-16 19:15:00|16255.1|16253.1|16251.6|16249.6|16255.1|16253.1|16250.6|16248.6|45
1637090400000|2021-11-16 19:20:00|16250.6|16248.6|16250.6|16248.6|16252.6|16250.6|16248.6|16246.6|73
1637090700000|2021-11-16 19:25:00|16251.1|16249.1|16255.6|16253.6|16256.1|16254.1|16250.6|16248.6|68
1637091000000|2021-11-16 19:30:00|16256.1|16254.1|16256.6|16254.6|16257.6|16255.6|16255.6|16253.6|50
1637091300000|2021-11-16 19:35:00|16257.1|16255.1|16253.6|16251.6|16257.6|16255.6|16253.1|16251.1|88
1637091600000|2021-11-16 19:40:00|16253.1|16251.1|16251.6|16249.6|16253.6|16251.6|16251.1|16249.1|50
1637091900000|2021-11-16 19:45:00|16251.1|16249.1|16249.6|16247.6|16251.6|16249.6|16248.1|16246.1|101
1637092200000|2021-11-16 19:50:00|16249.1|16247.1|16250.6|16248.6|16252.1|16250.1|16248.6|16246.6|62
1637092500000|2021-11-16 19:55:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16248.6|16246.6|68
1637092800000|2021-11-16 20:00:00|16249.1|16247.1|16250.6|16248.6|16252.6|16250.6|16248.6|16246.6|156
1637093100000|2021-11-16 20:05:00|16251.1|16249.1|16249.6|16247.6|16251.6|16249.6|16248.6|16246.6|60
1637093400000|2021-11-16 20:10:00|16249.1|16247.1|16250.6|16248.6|16250.6|16248.6|16247.6|16245.6|62
1637093700000|2021-11-16 20:15:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16246.6|16244.6|124
1637094000000|2021-11-16 20:20:00|16249.1|16247.1|16247.6|16245.6|16249.6|16247.6|16247.6|16245.6|56
1637094300000|2021-11-16 20:25:00|16248.1|16246.1|16245.6|16243.6|16248.6|16246.6|16245.6|16243.6|111
1637094600000|2021-11-16 20:30:00|16245.1|16243.1|16251.6|16249.6|16252.6|16250.6|16244.6|16242.6|238
1637094900000|2021-11-16 20:35:00|16250.6|16248.6|16247.6|16245.6|16251.6|16249.6|16247.6|16245.6|113
1637095200000|2021-11-16 20:40:00|16248.1|16246.1|16248.6|16246.6|16251.1|16249.1|16247.6|16245.6|77
1637095500000|2021-11-16 20:45:00|16248.1|16246.1|16244.6|16242.6|16250.1|16248.1|16244.6|16242.6|185
1637095800000|2021-11-16 20:50:00|16245.1|16243.1|16246.1|16244.1|16248.6|16246.6|16243.6|16241.6|332
1637096100000|2021-11-16 20:55:00|16245.6|16243.6|16241.1|16239.1|16248.6|16246.6|16239.6|16237.6|468
1637096400000|2021-11-16 21:00:00|16246.9|16241.9|16248.2|16243.2|16249.4|16244.4|16238.9|16233.9|16
1637096700000|2021-11-16 21:05:00|16249.1|16244.1|16248|16243|16253.1|16248.1|16247.2|16242.2|0
1637097000000|2021-11-16 21:10:00|16247.2|16242.2|16247|16242|16248|16243|16246.2|16241.2|0
1637097300000|2021-11-16 21:15:00|16247.9|16242.9|16253.2|16248.2|16253.2|16248.2|16246.2|16241.2|0
1637097600000|2021-11-16 21:20:00|16253.6|16248.6|16252.2|16247.2|16254|16249|16250.4|16245.4|0
1637097900000|2021-11-16 21:25:00|16251.7|16246.7|16252.2|16247.2|16252.2|16247.2|16251.3|16246.3|0
1637098200000|2021-11-16 21:30:00|16251.7|16246.7|16246|16241|16251.7|16246.7|16246|16241|0
1637098500000|2021-11-16 21:35:00|16246.9|16241.9|16246.9|16241.9|16247.7|16242.7|16246.4|16241.4|0
1637098800000|2021-11-16 21:40:00|16247.7|16242.7|16244.2|16239.2|16247.7|16242.7|16242.8|16237.8|0
1637099100000|2021-11-16 21:45:00|16243.3|16238.3|16240.2|16235.2|16243.3|16238.3|16239.8|16234.8|0
1637099400000|2021-11-16 21:50:00|16240.3|16235.3|16241.6|16236.6|16242.5|16237.5|16239.9|16234.9|0
1637099700000|2021-11-16 21:55:00|16242.5|16237.5|16242|16237|16243|16238|16241.5|16236.5|0
1637100000000|2021-11-16 22:00:00|16242.3|16237.3|16242.9|16237.9|16243.2|16238.2|16241.8|16236.8|0
1637100300000|2021-11-16 22:05:00|16243|16238|16242.8|16237.8|16243|16238|16242.4|16237.4|0
1637100600000|2021-11-16 22:10:00|16242.6|16237.6|16242.8|16237.8|16243.1|16238.1|16242.5|16237.5|0
1637100900000|2021-11-16 22:15:00|16243|16238|16243|16238|16243.2|16238.2|16241.7|16236.7|0
1637101200000|2021-11-16 22:20:00|16242.5|16237.5|16242.9|16237.9|16243.3|16238.3|16242.5|16237.5|0
1637101500000|2021-11-16 22:25:00|16243|16238|16243.1|16238.1|16243.1|16238.1|16242.7|16237.7|0
1637101800000|2021-11-16 22:30:00|16243.5|16238.5|16243.1|16238.1|16244|16239|16243.1|16238.1|0
1637102100000|2021-11-16 22:35:00|16242.5|16237.5|16242.6|16237.6|16242.7|16237.7|16242.5|16237.5|0
1637102400000|2021-11-16 22:40:00|16242.7|16237.7|16243|16238|16243.6|16238.6|16242.7|16237.7|0
1637102700000|2021-11-16 22:45:00|16243.1|16238.1|16243.4|16238.4|16244|16239|16242.9|16237.9|0
1637103000000|2021-11-16 22:50:00|16242.9|16237.9|16243.4|16238.4|16244.1|16239.1|16242.8|16237.8|0
1637103300000|2021-11-16 22:55:00|16243.3|16238.3|16245|16240|16245.3|16240.3|16243.3|16238.3|0
1637103600000|2021-11-16 23:00:00|16245.8|16240.8|16246.3|16241.3|16248.1|16243.1|16244.1|16239.1|0
1637103900000|2021-11-16 23:05:00|16245.8|16240.8|16245.3|16240.3|16246.3|16241.3|16243.9|16238.9|0
1637104200000|2021-11-16 23:10:00|16245.7|16240.7|16248.7|16243.7|16248.7|16243.7|16245.3|16240.3|0
1637104500000|2021-11-16 23:15:00|16248.3|16243.3|16237.8|16232.8|16248.3|16243.3|16237.8|16232.8|0
1637104800000|2021-11-16 23:20:00|16238.2|16233.2|16239.2|16234.2|16240.4|16235.4|16238.2|16233.2|0
1637105100000|2021-11-16 23:25:00|16238.8|16233.8|16242.5|16237.5|16243.4|16238.4|16238.4|16233.4|0
1637105400000|2021-11-16 23:30:00|16242.1|16237.1|16245.2|16240.2|16245.2|16240.2|16241.2|16236.2|0
1637105700000|2021-11-16 23:35:00|16244.3|16239.3|16248.8|16243.8|16248.8|16243.8|16244.3|16239.3|0
1637106000000|2021-11-16 23:40:00|16249.2|16244.2|16250.4|16245.4|16251.2|16246.2|16247.7|16242.7|0
1637106300000|2021-11-16 23:45:00|16250.8|16245.8|16253.7|16248.7|16253.7|16248.7|16250.2|16245.2|0
1637106600000|2021-11-16 23:50:00|16254.1|16249.1|16251|16246|16255.3|16250.3|16251|16246|0
1637106900000|2021-11-16 23:55:00|16251.8|16246.8|16251.9|16246.9|16252.2|16247.2|16251|16246|0
1637107200000|2021-11-17 00:00:00|16251.8|16246.8|16250|16245|16252.3|16247.3|16248.3|16243.3|0
1637107500000|2021-11-17 00:05:00|16250.5|16245.5|16252.9|16247.9|16254.4|16249.4|16250.5|16245.5|0
1637107800000|2021-11-17 00:10:00|16252|16247|16252.9|16247.9|16254.6|16249.6|16252|16247|0
1637108100000|2021-11-17 00:15:00|16252.4|16247.4|16242.6|16238.6|16252.4|16247.4|16240.1|16236.1|87
1637108400000|2021-11-17 00:20:00|16242.1|16238.1|16240.1|16236.1|16242.1|16238.1|16239.6|16235.6|30
1637108700000|2021-11-17 00:25:00|16239.6|16235.6|16235.6|16231.6|16239.6|16235.6|16233.6|16229.6|29
1637109000000|2021-11-17 00:30:00|16236.1|16232.1|16240.1|16236.1|16241.1|16237.1|16236.1|16232.1|28
1637109300000|2021-11-17 00:35:00|16239.6|16235.6|16239.1|16235.1|16241.1|16237.1|16236.6|16232.6|17
1637109600000|2021-11-17 00:40:00|16238.6|16234.6|16237.6|16233.6|16239.1|16235.1|16237.6|16233.6|5
1637109900000|2021-11-17 00:45:00|16237.1|16233.1|16235.1|16231.1|16237.1|16233.1|16234.1|16230.1|30
1637110200000|2021-11-17 00:50:00|16235.6|16231.6|16236.1|16232.1|16236.6|16232.6|16234.6|16230.6|26
1637110500000|2021-11-17 00:55:00|16235.6|16231.6|16236.1|16232.1|16238.6|16234.6|16234.6|16230.6|12
1637110800000|2021-11-17 01:00:00|16235.6|16231.6|16234.6|16230.6|16238.1|16234.1|16233.1|16229.1|26
1637111100000|2021-11-17 01:05:00|16233.6|16229.6|16233.1|16229.1|16234.6|16230.6|16232.6|16228.6|8
1637111400000|2021-11-17 01:10:00|16233.6|16229.6|16233.6|16229.6|16234.6|16230.6|16232.6|16228.6|17
1637111700000|2021-11-17 01:15:00|16234.1|16230.1|16235.1|16231.1|16235.1|16231.1|16232.6|16228.6|22
1637112000000|2021-11-17 01:20:00|16234.6|16230.6|16231.6|16227.6|16236.1|16232.1|16231.6|16227.6|18
1637112300000|2021-11-17 01:25:00|16232.1|16228.1|16231.6|16227.6|16233.6|16229.6|16231.6|16227.6|15
1637112600000|2021-11-17 01:30:00|16231.1|16227.1|16229.6|16225.6|16233.1|16229.1|16228.6|16224.6|76
1637112900000|2021-11-17 01:35:00|16229.1|16225.1|16224.6|16220.6|16230.1|16226.1|16224.6|16220.6|83
1637113200000|2021-11-17 01:40:00|16225.6|16221.6|16220.6|16216.6|16226.6|16222.6|16220.6|16216.6|38
1637113500000|2021-11-17 01:45:00|16219.6|16215.6|16225.1|16221.1|16225.6|16221.6|16219.6|16215.6|33
1637113800000|2021-11-17 01:50:00|16224.6|16220.6|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|25
1637114100000|2021-11-17 01:55:00|16226.6|16222.6|16223.6|16219.6|16226.6|16222.6|16222.6|16218.6|18
1637114400000|2021-11-17 02:00:00|16223.1|16219.1|16219.6|16215.6|16224.6|16220.6|16219.6|16215.6|19
1637114700000|2021-11-17 02:05:00|16220.6|16216.6|16220.6|16216.6|16221.6|16217.6|16219.6|16215.6|18
1637115000000|2021-11-17 02:10:00|16220.1|16216.1|16223.1|16219.1|16223.1|16219.1|16219.6|16215.6|3
1637115300000|2021-11-17 02:15:00|16223.6|16219.6|16224.1|16220.1|16224.6|16220.6|16222.6|16218.6|19
1637115600000|2021-11-17 02:20:00|16224.6|16220.6|16223.1|16219.1|16225.1|16221.1|16222.6|16218.6|19
1637115900000|2021-11-17 02:25:00|16223.6|16219.6|16222.6|16218.6|16223.6|16219.6|16221.6|16217.6|30
1637116200000|2021-11-17 02:30:00|16222.1|16218.1|16222.6|16218.6|16222.6|16218.6|16221.6|16217.6|6
1637116500000|2021-11-17 02:35:00|16223.1|16219.1|16222.6|16218.6|16223.6|16219.6|16222.6|16218.6|5
1637116800000|2021-11-17 02:40:00|16222.1|16218.1|16222.1|16218.1|16222.1|16218.1|16222.1|16218.1|7
1637117100000|2021-11-17 02:45:00|16222.6|16218.6|16222.6|16218.6|16222.6|16218.6|16222.6|16218.6|2
1637117400000|2021-11-17 02:50:00|16222.1|16218.1|16221.6|16217.6|16222.6|16218.6|16220.1|16216.1|23
1637117700000|2021-11-17 02:55:00|16221.1|16217.1|16221.1|16217.1|16221.6|16217.6|16221.1|16217.1|2
1637118000000|2021-11-17 03:00:00|16221.6|16217.6|16226.1|16222.1|16226.1|16222.1|16221.6|16217.6|10
1637118300000|2021-11-17 03:05:00|16227.1|16223.1|16224.6|16220.6|16227.6|16223.6|16224.1|16220.1|26
1637118600000|2021-11-17 03:10:00|16225.1|16221.1|16222.1|16218.1|16225.6|16221.6|16221.6|16217.6|9
1637118900000|2021-11-17 03:15:00|16222.6|16218.6|16220.1|16216.1|16223.1|16219.1|16220.1|16216.1|8
1637119200000|2021-11-17 03:20:00|16219.6|16215.6|16215.6|16211.6|16220.1|16216.1|16214.6|16210.6|48
1637119500000|2021-11-17 03:25:00|16215.1|16211.1|16215.6|16211.6|16216.6|16212.6|16214.6|16210.6|11
1637119800000|2021-11-17 03:30:00|16216.1|16212.1|16217.1|16213.1|16217.6|16213.6|16215.6|16211.6|4
1637120100000|2021-11-17 03:35:00|16216.6|16212.6|16214.1|16210.1|16217.1|16213.1|16212.6|16208.6|29
1637120400000|2021-11-17 03:40:00|16214.6|16210.6|16216.1|16212.1|16217.6|16213.6|16212.6|16208.6|67
1637120700000|2021-11-17 03:45:00|16216.6|16212.6|16215.6|16211.6|16216.6|16212.6|16213.6|16209.6|24
1637121000000|2021-11-17 03:50:00|16216.1|16212.1|16217.1|16213.1|16217.1|16213.1|16215.6|16211.6|2
1637121300000|2021-11-17 03:55:00|16217.6|16213.6|16216.1|16212.1|16217.6|16213.6|16215.6|16211.6|5
1637121600000|2021-11-17 04:00:00|16216.6|16212.6|16217.1|16213.1|16217.6|16213.6|16214.6|16210.6|16
1637121900000|2021-11-17 04:05:00|16216.6|16212.6|16215.1|16211.1|16216.6|16212.6|16214.1|16210.1|2
1637122200000|2021-11-17 04:10:00|16214.6|16210.6|16219.6|16215.6|16219.6|16215.6|16214.6|16210.6|19
1637122500000|2021-11-17 04:15:00|16219.1|16215.1|16220.1|16216.1|16220.6|16216.6|16218.6|16214.6|8
1637122800000|2021-11-17 04:20:00|16219.6|16215.6|16220.6|16216.6|16221.1|16217.1|16219.1|16215.1|29
1637123100000|2021-11-17 04:25:00|16221.1|16217.1|16221.6|16217.6|16221.6|16217.6|16220.6|16216.6|8
1637123400000|2021-11-17 04:30:00|16222.1|16218.1|16221.6|16217.6|16222.6|16218.6|16220.6|16216.6|12
1637123700000|2021-11-17 04:35:00|16220.6|16216.6|16222.1|16218.1|16222.1|16218.1|16220.6|16216.6|22
1637124000000|2021-11-17 04:40:00|16222.6|16218.6|16223.6|16219.6|16224.6|16220.6|16222.1|16218.1|29
1637124300000|2021-11-17 04:45:00|16223.1|16219.1|16224.6|16220.6|16224.6|16220.6|16223.1|16219.1|6
1637124600000|2021-11-17 04:50:00|16224.1|16220.1|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|15
1637124900000|2021-11-17 04:55:00|16225.6|16221.6|16226.1|16222.1|16227.1|16223.1|16225.1|16221.1|10
1637125200000|2021-11-17 05:00:00|16226.6|16222.6|16225.6|16221.6|16228.6|16224.6|16225.6|16221.6|29
1637125500000|2021-11-17 05:05:00|16227.1|16223.1|16227.1|16223.1|16228.6|16224.6|16225.6|16221.6|15
1637125800000|2021-11-17 05:10:00|16227.6|16223.6|16227.1|16223.1|16229.6|16225.6|16227.1|16223.1|13
1637126100000|2021-11-17 05:15:00|16225.6|16221.6|16224.6|16220.6|16225.6|16221.6|16224.6|16220.6|5
1637126400000|2021-11-17 05:20:00|16224.1|16220.1|16225.1|16221.1|16225.6|16221.6|16223.1|16219.1|22
1637126700000|2021-11-17 05:25:00|16225.6|16221.6|16224.1|16220.1|16225.6|16221.6|16223.6|16219.6|8
1637127000000|2021-11-17 05:30:00|16224.6|16220.6|16227.1|16223.1|16227.6|16223.6|16224.1|16220.1|4
1637127300000|2021-11-17 05:35:00|16227.6|16223.6|16229.1|16225.1|16231.6|16227.6|16227.6|16223.6|29
1637127600000|2021-11-17 05:40:00|16228.6|16224.6|16228.6|16224.6|16230.1|16226.1|16227.6|16223.6|16
1637127900000|2021-11-17 05:45:00|16227.6|16223.6|16228.1|16224.1|16228.6|16224.6|16224.6|16220.6|28
1637128200000|2021-11-17 05:50:00|16228.6|16224.6|16227.1|16223.1|16228.6|16224.6|16226.6|16222.6|7
1637128500000|2021-11-17 05:55:00|16226.6|16222.6|16225.6|16221.6|16229.6|16225.6|16225.6|16221.6|15
1637128800000|2021-11-17 06:00:00|16226.1|16222.1|16225.1|16221.1|16227.6|16223.6|16224.6|16220.6|35
1637129100000|2021-11-17 06:05:00|16224.1|16220.1|16219.6|16215.6|16224.1|16220.1|16219.6|16215.6|61
1637129400000|2021-11-17 06:10:00|16219.1|16215.1|16218.1|16214.1|16219.1|16215.1|16217.6|16213.6|23
1637129700000|2021-11-17 06:15:00|16218.6|16214.6|16221.6|16217.6|16221.6|16217.6|16217.6|16213.6|17
1637130000000|2021-11-17 06:20:00|16220.6|16216.6|16227.1|16223.1|16227.1|16223.1|16220.1|16216.1|53
1637130300000|2021-11-17 06:25:00|16226.6|16222.6|16227.1|16223.1|16227.6|16223.6|16225.6|16221.6|6
1637130600000|2021-11-17 06:30:00|16227.6|16223.6|16225.6|16221.6|16228.1|16224.1|16225.1|16221.1|12
1637130900000|2021-11-17 06:35:00|16225.1|16221.1|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|18
1637131200000|2021-11-17 06:40:00|16226.6|16222.6|16226.6|16222.6|16228.6|16224.6|16225.6|16221.6|14
1637131500000|2021-11-17 06:45:00|16227.1|16223.1|16225.6|16221.6|16227.1|16223.1|16225.1|16221.1|25
1637131800000|2021-11-17 06:50:00|16226.1|16222.1|16229.1|16225.1|16230.1|16226.1|16225.6|16221.6|31
1637132100000|2021-11-17 06:55:00|16229.6|16225.6|16229.1|16225.1|16230.6|16226.6|16228.6|16224.6|31
1637132400000|2021-11-17 07:00:00|16228.1|16226.1|16234.6|16232.6|16236.6|16234.6|16227.1|16225.1|268
1637132700000|2021-11-17 07:05:00|16235.1|16233.1|16230.6|16228.6|16235.1|16233.1|16229.6|16227.6|165
1637133000000|2021-11-17 07:10:00|16231.6|16229.6|16229.6|16227.6|16233.6|16231.6|16227.6|16225.6|200
1637133300000|2021-11-17 07:15:00|16230.1|16228.1|16228.1|16226.1|16232.1|16230.1|16225.1|16223.1|187
1637133600000|2021-11-17 07:20:00|16227.6|16225.6|16231.1|16229.1|16231.6|16229.6|16224.6|16222.6|85
1637133900000|2021-11-17 07:25:00|16231.6|16229.6|16235.6|16233.6|16235.6|16233.6|16229.1|16227.1|96
1637134200000|2021-11-17 07:30:00|16235.1|16233.1|16239.1|16237.1|16241.6|16239.6|16233.1|16231.1|192
1637134500000|2021-11-17 07:35:00|16239.6|16237.6|16238.1|16236.1|16242.1|16240.1|16237.6|16235.6|116
1637134800000|2021-11-17 07:40:00|16237.6|16235.6|16237.6|16235.6|16238.6|16236.6|16235.6|16233.6|79
1637135100000|2021-11-17 07:45:00|16238.6|16236.6|16244.6|16242.6|16246.6|16244.6|16236.6|16234.6|194
1637135400000|2021-11-17 07:50:00|16245.6|16243.6|16249.6|16247.6|16251.6|16249.6|16243.1|16241.1|184
1637135700000|2021-11-17 07:55:00|16250.6|16248.6|16250.6|16248.6|16255.1|16253.1|16249.6|16247.6|267
1637136000000|2021-11-17 08:00:00|16250.2|16249|16252.7|16251.5|16257.2|16256|16240.7|16239.5|1429
1637136300000|2021-11-17 08:05:00|16252.2|16251|16258.2|16257|16263.2|16262|16250.2|16249|787
1637136600000|2021-11-17 08:10:00|16257.7|16256.5|16261.7|16260.5|16270.2|16269|16255.2|16254|744
1637136900000|2021-11-17 08:15:00|16262.2|16261|16260.2|16259|16273.2|16272|16260.2|16259|774
1637137200000|2021-11-17 08:20:00|16260.7|16259.5|16263.2|16262|16266.7|16265.5|16257.7|16256.5|492
1637137500000|2021-11-17 08:25:00|16262.7|16261.5|16268.2|16267|16269.2|16268|16262.2|16261|314
1637137800000|2021-11-17 08:30:00|16268.7|16267.5|16273.2|16272|16277.2|16276|16266.2|16265|612
1637138100000|2021-11-17 08:35:00|16273.7|16272.5|16271.7|16270.5|16278.2|16277|16270.2|16269|339
1637138400000|2021-11-17 08:40:00|16271.2|16270|16278.5|16277.3|16281.5|16280.3|16270.2|16269|320
1637138700000|2021-11-17 08:45:00|16279|16277.8|16276.5|16275.3|16285.5|16284.3|16274|16272.8|416
1637139000000|2021-11-17 08:50:00|16277|16275.8|16277|16275.8|16280.5|16279.3|16273.5|16272.3|338
1637139300000|2021-11-17 08:55:00|16277.5|16276.3|16277.5|16276.3|16278|16276.8|16273.5|16272.3|296
1637139600000|2021-11-17 09:00:00|16278|16276.8|16271.5|16270.3|16278|16276.8|16267|16265.8|531
1637139900000|2021-11-17 09:05:00|16272|16270.8|16266.5|16265.3|16275.5|16274.3|16265.5|16264.3|302
1637140200000|2021-11-17 09:10:00|16267|16265.8|16262|16260.8|16268.5|16267.3|16261.5|16260.3|444
1637140500000|2021-11-17 09:15:00|16262.5|16261.3|16266.5|16265.3|16267.5|16266.3|16260.5|16259.3|286
1637140800000|2021-11-17 09:20:00|16266|16264.8|16267.5|16266.3|16268.5|16267.3|16264.5|16263.3|212
1637141100000|2021-11-17 09:25:00|16267|16265.8|16266.5|16265.3|16268.5|16267.3|16262.5|16261.3|307
1637141400000|2021-11-17 09:30:00|16267|16265.8|16266.5|16265.3|16270.5|16269.3|16266.5|16265.3|182
1637141700000|2021-11-17 09:35:00|16267|16265.8|16266.5|16265.3|16269|16267.8|16265.5|16264.3|196
1637142000000|2021-11-17 09:40:00|16266|16264.8|16266.5|16265.3|16269|16267.8|16263.5|16262.3|274
1637142300000|2021-11-17 09:45:00|16267|16265.8|16269|16267.8|16271.5|16270.3|16265.5|16264.3|264
1637142600000|2021-11-17 09:50:00|16269.5|16268.3|16268.5|16267.3|16270.5|16269.3|16266.5|16265.3|178
1637142900000|2021-11-17 09:55:00|16269|16267.8|16268.5|16267.3|16269.5|16268.3|16265|16263.8|201
1637143200000|2021-11-17 10:00:00|16269|16267.8|16274.5|16273.3|16277.5|16276.3|16268.5|16267.3|314
1637143500000|2021-11-17 10:05:00|16274|16272.8|16267.5|16266.3|16274|16272.8|16267.5|16266.3|288
1637143800000|2021-11-17 10:10:00|16267|16265.8|16271|16269.8|16272.5|16271.3|16266.5|16265.3|201
1637144100000|2021-11-17 10:15:00|16270.5|16269.3|16267.5|16266.3|16272.5|16271.3|16266|16264.8|161
1637144400000|2021-11-17 10:20:00|16266.5|16265.3|16264.5|16263.3|16270.5|16269.3|16264.5|16263.3|145
1637144700000|2021-11-17 10:25:00|16264|16262.8|16266|16264.8|16268|16266.8|16264|16262.8|186
1637145000000|2021-11-17 10:30:00|16266.5|16265.3|16264.5|16263.3|16267.5|16266.3|16262.5|16261.3|199
1637145300000|2021-11-17 10:35:00|16264|16262.8|16263.5|16262.3|16266.5|16265.3|16261.5|16260.3|141
1637145600000|2021-11-17 10:40:00|16264|16262.8|16266.5|16265.3|16267.5|16266.3|16262|16260.8|161
1637145900000|2021-11-17 10:45:00|16266|16264.8|16263.5|16262.3|16266|16264.8|16262.5|16261.3|114
1637146200000|2021-11-17 10:50:00|16263|16261.8|16263.5|16262.3|16268.5|16267.3|16262.5|16261.3|173
1637146500000|2021-11-17 10:55:00|16263|16261.8|16266|16264.8|16266.5|16265.3|16262.5|16261.3|158
1637146800000|2021-11-17 11:00:00|16266.5|16265.3|16260|16258.8|16266.5|16265.3|16257.5|16256.3|238
1637147100000|2021-11-17 11:05:00|16260.5|16259.3|16265|16263.8|16265.5|16264.3|16259.5|16258.3|87
1637147400000|2021-11-17 11:10:00|16265.5|16264.3|16265.5|16264.3|16266.5|16265.3|16263.5|16262.3|100
1637147700000|2021-11-17 11:15:00|16266|16264.8|16268.5|16267.3|16268.5|16267.3|16264.5|16263.3|116
1637148000000|2021-11-17 11:20:00|16268|16266.8|16268.5|16267.3|16272.5|16271.3|16267.5|16266.3|182
1637148300000|2021-11-17 11:25:00|16269|16267.8|16269.5|16268.3|16271.5|16270.3|16268.5|16267.3|132
1637148600000|2021-11-17 11:30:00|16270|16268.8|16269.5|16268.3|16271.5|16270.3|16268.5|16267.3|132
1637148900000|2021-11-17 11:35:00|16269|16267.8|16270.5|16269.3|16270.5|16269.3|16268.5|16267.3|136
1637149200000|2021-11-17 11:40:00|16270|16268.8|16271.5|16270.3|16273.5|16272.3|16268.5|16267.3|195
1637149500000|2021-11-17 11:45:00|16272.5|16271.3|16267.5|16266.3|16273.5|16272.3|16267.5|16266.3|176
1637149800000|2021-11-17 11:50:00|16268|16266.8|16264.5|16263.3|16268.5|16267.3|16263.5|16262.3|207
1637150100000|2021-11-17 11:55:00|16264|16262.8|16269.5|16268.3|16269.5|16268.3|16263.5|16262.3|144
1637150400000|2021-11-17 12:00:00|16270|16268.8|16269|16267.8|16271|16269.8|16267|16265.8|152
1637150700000|2021-11-17 12:05:00|16269.5|16268.3|16267.5|16266.3|16269.5|16268.3|16265.5|16264.3|125
1637151000000|2021-11-17 12:10:00|16267|16265.8|16266.5|16265.3|16267.5|16266.3|16261.5|16260.3|120
1637151300000|2021-11-17 12:15:00|16266|16264.8|16267.5|16266.3|16268|16266.8|16264.5|16263.3|182
1637151600000|2021-11-17 12:20:00|16268.5|16267.3|16269|16267.8|16270.5|16269.3|16267.5|16266.3|124
1637151900000|2021-11-17 12:25:00|16268.5|16267.3|16268.5|16267.3|16269|16267.8|16265.5|16264.3|144
1637152200000|2021-11-17 12:30:00|16269.5|16268.3|16267.5|16266.3|16270|16268.8|16266|16264.8|124
1637152500000|2021-11-17 12:35:00|16268|16266.8|16266.5|16265.3|16269.5|16268.3|16266.5|16265.3|137
1637152800000|2021-11-17 12:40:00|16265.7|16264.5|16264.7|16263.5|16267.7|16266.5|16264.7|16263.5|82
1637153100000|2021-11-17 12:45:00|16265.2|16264|16263.2|16262|16265.7|16264.5|16262.2|16261|157
1637153400000|2021-11-17 12:50:00|16262.7|16261.5|16262.7|16261.5|16265.7|16264.5|16261.7|16260.5|169
1637153700000|2021-11-17 12:55:00|16263.2|16262|16266.2|16265|16266.7|16265.5|16263.2|16262|182
1637154000000|2021-11-17 13:00:00|16266.7|16265.5|16260.7|16259.5|16267.7|16266.5|16260.7|16259.5|117
1637154300000|2021-11-17 13:05:00|16261.2|16260|16263.7|16262.5|16264.7|16263.5|16259.7|16258.5|162
1637154600000|2021-11-17 13:10:00|16262.7|16261.5|16259.7|16258.5|16263.7|16262.5|16253.7|16252.5|335
1637154900000|2021-11-17 13:15:00|16259.2|16258|16265.2|16264|16266.7|16265.5|16259.2|16258|337
1637155200000|2021-11-17 13:20:00|16264.7|16263.5|16267.7|16266.5|16268.2|16267|16264.7|16263.5|223
1637155500000|2021-11-17 13:25:00|16268.2|16267|16268.7|16267.5|16270.7|16269.5|16266.7|16265.5|907
1637155800000|2021-11-17 13:30:00|16269.7|16268.5|16267.7|16266.5|16269.7|16268.5|16265.7|16264.5|146
1637156100000|2021-11-17 13:35:00|16267.2|16266|16267.7|16266.5|16269.7|16268.5|16265.7|16264.5|197
1637156400000|2021-11-17 13:40:00|16268.2|16267|16266.2|16265|16272.2|16271|16265.7|16264.5|276
1637156700000|2021-11-17 13:45:00|16266.7|16265.5|16270.7|16269.5|16270.7|16269.5|16262.7|16261.5|204
1637157000000|2021-11-17 13:50:00|16269.7|16268.5|16270.7|16269.5|16271.7|16270.5|16268.7|16267.5|150
1637157300000|2021-11-17 13:55:00|16271.2|16270|16264.7|16263.5|16271.7|16270.5|16264.7|16263.5|174
1637157600000|2021-11-17 14:00:00|16264.2|16263|16264.2|16263|16265.7|16264.5|16262.7|16261.5|233
1637157900000|2021-11-17 14:05:00|16263.7|16262.5|16268.7|16267.5|16268.7|16267.5|16263.7|16262.5|193
1637158200000|2021-11-17 14:10:00|16268.2|16267|16267.7|16266.5|16269.7|16268.5|16264.7|16263.5|90
1637158500000|2021-11-17 14:15:00|16268.2|16267|16266.7|16265.5|16268.2|16267|16265.7|16264.5|46
1637158800000|2021-11-17 14:20:00|16267.2|16266|16263.7|16262.5|16267.7|16266.5|16262.7|16261.5|190
1637159100000|2021-11-17 14:25:00|16263.2|16262|16267.2|16266|16267.7|16266.5|16260.7|16259.5|236
1637159400000|2021-11-17 14:30:00|16267.7|16266.5|16263.7|16262.5|16268.7|16267.5|16261.7|16260.5|452
1637159700000|2021-11-17 14:35:00|16264.2|16263|16264.7|16263.5|16264.7|16263.5|16257.7|16256.5|359
1637160000000|2021-11-17 14:40:00|16264.2|16263|16269.7|16268.5|16271.2|16270|16263.7|16262.5|439
1637160300000|2021-11-17 14:45:00|16269.2|16268|16265.7|16264.5|16274.7|16273.5|16265.7|16264.5|631
1637160600000|2021-11-17 14:50:00|16265.2|16264|16258.7|16257.5|16265.7|16264.5|16256.7|16255.5|711
1637160900000|2021-11-17 14:55:00|16259.7|16258.5|16262.7|16261.5|16263.7|16262.5|16255.2|16254|545
1637161200000|2021-11-17 15:00:00|16261.7|16260.5|16267.7|16266.5|16267.7|16266.5|16260.7|16259.5|391
1637161500000|2021-11-17 15:05:00|16266.7|16265.5|16272.7|16271.5|16272.7|16271.5|16263.7|16262.5|341
1637161800000|2021-11-17 15:10:00|16271.8|16270.6|16271.8|16270.6|16276.8|16275.6|16267.8|16266.6|569
1637162100000|2021-11-17 15:15:00|16271.3|16270.1|16260.8|16259.6|16271.8|16270.6|16259.8|16258.6|382
1637162400000|2021-11-17 15:20:00|16261.3|16260.1|16265.3|16264.1|16265.8|16264.6|16257.8|16256.6|371
1637162700000|2021-11-17 15:25:00|16264.8|16263.6|16267.8|16266.6|16270.8|16269.6|16264.8|16263.6|204
1637163000000|2021-11-17 15:30:00|16268.3|16267.1|16269.8|16268.6|16270.8|16269.6|16265.8|16264.6|203
1637163300000|2021-11-17 15:35:00|16268.8|16267.6|16278.8|16277.6|16280.8|16279.6|16268.8|16267.6|566
1637163600000|2021-11-17 15:40:00|16279.3|16278.1|16278.8|16277.6|16280.8|16279.6|16275.8|16274.6|655
1637163900000|2021-11-17 15:45:00|16279.3|16278.1|16272.8|16271.6|16279.8|16278.6|16272.8|16271.6|431
1637164200000|2021-11-17 15:50:00|16272.3|16271.1|16264.8|16263.6|16272.8|16271.6|16261.8|16260.6|349
1637164500000|2021-11-17 15:55:00|16265.8|16264.6|16267.8|16266.6|16268.8|16267.6|16263.8|16262.6|271
1637164800000|2021-11-17 16:00:00|16267.3|16266.1|16263.8|16262.6|16267.3|16266.1|16258.8|16257.6|414
1637165100000|2021-11-17 16:05:00|16263.3|16262.1|16263.8|16262.6|16267.8|16266.6|16259.8|16258.6|305
1637165400000|2021-11-17 16:10:00|16264.3|16263.1|16262.8|16261.6|16265.3|16264.1|16261.8|16260.6|176
1637165700000|2021-11-17 16:15:00|16262.3|16261.1|16267.8|16266.6|16268.8|16267.6|16259.8|16258.6|394
1637166000000|2021-11-17 16:20:00|16267.3|16266.1|16263.8|16262.6|16272.8|16271.6|16263.8|16262.6|696
1637166300000|2021-11-17 16:25:00|16264.3|16263.1|16252.8|16251.6|16264.3|16263.1|16249.8|16248.6|1082
1637166600000|2021-11-17 16:30:00|16251.8|16250.6|16248.2|16246.2|16257.2|16255.2|16247.2|16245.2|891
1637166900000|2021-11-17 16:35:00|16249.2|16247.2|16261.2|16259.2|16262.2|16260.2|16248.7|16246.7|450
1637167200000|2021-11-17 16:40:00|16260.7|16258.7|16263.2|16261.2|16265.2|16263.2|16260.2|16258.2|191
1637167500000|2021-11-17 16:45:00|16262.7|16260.7|16263.2|16261.2|16263.2|16261.2|16259.7|16257.7|110
1637167800000|2021-11-17 16:50:00|16263.7|16261.7|16266.2|16264.2|16266.2|16264.2|16262.2|16260.2|98
1637168100000|2021-11-17 16:55:00|16265.7|16263.7|16267.2|16265.2|16269.2|16267.2|16265.2|16263.2|310
1637168400000|2021-11-17 17:00:00|16266.7|16264.7|16262.2|16260.2|16267.2|16265.2|16261.2|16259.2|133
1637168700000|2021-11-17 17:05:00|16261.7|16259.7|16256.2|16254.2|16261.7|16259.7|16255.2|16253.2|161
1637169000000|2021-11-17 17:10:00|16256.7|16254.7|16254.2|16252.2|16259.2|16257.2|16252.2|16250.2|149
1637169300000|2021-11-17 17:15:00|16253.7|16251.7|16250.2|16248.2|16254.2|16252.2|16250.2|16248.2|156
1637169600000|2021-11-17 17:20:00|16250.7|16248.7|16249.2|16247.2|16251.2|16249.2|16247.2|16245.2|181
1637169900000|2021-11-17 17:25:00|16250.2|16248.2|16247.2|16245.2|16252.7|16250.7|16246.2|16244.2|237
1637170200000|2021-11-17 17:30:00|16246.7|16244.7|16249.2|16247.2|16249.2|16247.2|16244.2|16242.2|182
1637170500000|2021-11-17 17:35:00|16249.7|16247.7|16254.2|16252.2|16254.2|16252.2|16249.7|16247.7|127
1637170800000|2021-11-17 17:40:00|16254.7|16252.7|16251.2|16249.2|16256.2|16254.2|16247.2|16245.2|140
1637171100000|2021-11-17 17:45:00|16250.7|16248.7|16253.2|16251.2|16253.7|16251.7|16247.2|16245.2|111
1637171400000|2021-11-17 17:50:00|16252.7|16250.7|16250.7|16248.7|16253.7|16251.7|16249.2|16247.2|86
1637171700000|2021-11-17 17:55:00|16250.2|16248.2|16253.2|16251.2|16253.2|16251.2|16247.7|16245.7|73
1637172000000|2021-11-17 18:00:00|16252.7|16250.7|16255.2|16253.2|16257.2|16255.2|16250.2|16248.2|90
1637172300000|2021-11-17 18:05:00|16254.7|16252.7|16257.2|16255.2|16261.2|16259.2|16254.2|16252.2|164
1637172600000|2021-11-17 18:10:00|16256.7|16254.7|16255.2|16253.2|16257.2|16255.2|16253.2|16251.2|79
1637172900000|2021-11-17 18:15:00|16254.7|16252.7|16255.2|16253.2|16256.2|16254.2|16252.2|16250.2|47
1637173200000|2021-11-17 18:20:00|16255.7|16253.7|16260.2|16258.2|16260.2|16258.2|16253.2|16251.2|65
1637173500000|2021-11-17 18:25:00|16260.7|16258.7|16259.2|16257.2|16262.2|16260.2|16257.2|16255.2|114
1637173800000|2021-11-17 18:30:00|16259.7|16257.7|16259.2|16257.2|16260.7|16258.7|16256.7|16254.7|42
1637174100000|2021-11-17 18:35:00|16258.7|16256.7|16259.2|16257.2|16260.2|16258.2|16257.2|16255.2|32
1637174400000|2021-11-17 18:40:00|16258.7|16256.7|16261.2|16259.2|16262.2|16260.2|16258.2|16256.2|74
1637174700000|2021-11-17 18:45:00|16261.7|16259.7|16261.2|16259.2|16265.2|16263.2|16260.2|16258.2|128
1637175000000|2021-11-17 18:50:00|16261.7|16259.7|16265.2|16263.2|16266.2|16264.2|16261.7|16259.7|85
1637175300000|2021-11-17 18:55:00|16265.7|16263.7|16264.2|16262.2|16267.2|16265.2|16264.2|16262.2|79
1637175600000|2021-11-17 19:00:00|16263.7|16261.7|16265.2|16263.2|16266.2|16264.2|16262.7|16260.7|88
1637175900000|2021-11-17 19:05:00|16264.7|16262.7|16263.2|16261.2|16265.2|16263.2|16262.7|16260.7|34
1637176200000|2021-11-17 19:10:00|16263.7|16261.7|16260.2|16258.2|16263.7|16261.7|16260.2|16258.2|60
1637176500000|2021-11-17 19:15:00|16260.7|16258.7|16255.2|16253.2|16261.2|16259.2|16253.2|16251.2|111
1637176800000|2021-11-17 19:20:00|16254.7|16252.7|16253.7|16251.7|16255.2|16253.2|16251.2|16249.2|90
1637177100000|2021-11-17 19:25:00|16253.2|16251.2|16253.2|16251.2|16254.2|16252.2|16251.2|16249.2|76
1637177400000|2021-11-17 19:30:00|16252.2|16250.2|16254.2|16252.2|16257.2|16255.2|16252.2|16250.2|115
1637177700000|2021-11-17 19:35:00|16254.7|16252.7|16257.7|16255.7|16259.2|16257.2|16254.2|16252.2|59
1637178000000|2021-11-17 19:40:00|16257.2|16255.2|16259.2|16257.2|16260.2|16258.2|16257.2|16255.2|49
1637178300000|2021-11-17 19:45:00|16258.7|16256.7|16264.2|16262.2|16264.7|16262.7|16258.2|16256.2|74
1637178600000|2021-11-17 19:50:00|16264.7|16262.7|16260.2|16258.2|16266.2|16264.2|16259.2|16257.2|49
1637178900000|2021-11-17 19:55:00|16259.7|16257.7|16263.2|16261.2|16263.2|16261.2|16259.2|16257.2|58
1637179200000|2021-11-17 20:00:00|16262.7|16260.7|16255.2|16253.2|16263.2|16261.2|16255.2|16253.2|135
1637179500000|2021-11-17 20:05:00|16254.7|16252.7|16256.7|16254.7|16257.2|16255.2|16253.2|16251.2|47
1637179800000|2021-11-17 20:10:00|16256.2|16254.2|16258.2|16256.2|16258.2|16256.2|16255.2|16253.2|62
1637180100000|2021-11-17 20:15:00|16258.7|16256.7|16260.2|16258.2|16265.2|16263.2|16258.2|16256.2|110
1637180400000|2021-11-17 20:20:00|16260.7|16258.7|16262.2|16260.2|16262.7|16260.7|16260.2|16258.2|52
1637180700000|2021-11-17 20:25:00|16262.7|16260.7|16260.2|16258.2|16263.2|16261.2|16259.2|16257.2|40
1637181000000|2021-11-17 20:30:00|16261.2|16259.2|16261.2|16259.2|16263.2|16261.2|16258.2|16256.2|91
1637181300000|2021-11-17 20:35:00|16261.7|16259.7|16264.2|16262.2|16265.2|16263.2|16260.2|16258.2|67
1637181600000|2021-11-17 20:40:00|16263.7|16261.7|16262.2|16260.2|16264.2|16262.2|16260.2|16258.2|82
1637181900000|2021-11-17 20:45:00|16262.7|16260.7|16260.2|16258.2|16265.2|16263.2|16258.2|16256.2|116
1637182200000|2021-11-17 20:50:00|16259.2|16257.2|16259.2|16257.2|16262.2|16260.2|16257.7|16255.7|167
1637182500000|2021-11-17 20:55:00|16259.7|16257.7|16257.2|16255.2|16265.2|16263.2|16257.2|16255.2|279
1637182800000|2021-11-17 21:00:00|16258.7|16253.7|16257.8|16252.8|16259.6|16254.6|16253.6|16248.6|28
1637183100000|2021-11-17 21:05:00|16258.6|16253.6|16250.5|16245.5|16259.5|16254.5|16249.8|16244.8|0
1637183400000|2021-11-17 21:10:00|16251.4|16246.4|16259|16254|16261.7|16256.7|16251.4|16246.4|0
1637183700000|2021-11-17 21:15:00|16259.9|16254.9|16257.9|16252.9|16259.9|16254.9|16254.6|16249.6|0
1637184000000|2021-11-17 21:20:00|16258.7|16253.7|16256.1|16251.1|16261.2|16256.2|16255.7|16250.7|0
1637184300000|2021-11-17 21:25:00|16257|16252|16257|16252|16257.9|16252.9|16255.3|16250.3|0
1637184600000|2021-11-17 21:30:00|16256.1|16251.1|16256.2|16251.2|16257.5|16252.5|16256.1|16251.1|0
1637184900000|2021-11-17 21:35:00|16257.1|16252.1|16254.4|16249.4|16257.9|16252.9|16252.6|16247.6|0
1637185200000|2021-11-17 21:40:00|16254.3|16249.3|16254.5|16249.5|16255.4|16250.4|16253.6|16248.6|0
1637185500000|2021-11-17 21:45:00|16254.6|16249.6|16255.7|16250.7|16255.7|16250.7|16254.3|16249.3|0
1637185800000|2021-11-17 21:50:00|16255.8|16250.8|16254|16249|16255.8|16250.8|16254|16249|0
1637186100000|2021-11-17 21:55:00|16254.9|16249.9|16254.8|16249.8|16255.3|16250.3|16254|16249|0
1637186400000|2021-11-17 22:00:00|16254.7|16249.7|16254.6|16249.6|16254.8|16249.8|16254.6|16249.6|0
1637186700000|2021-11-17 22:05:00|16254.9|16249.9|16255.5|16250.5|16255.5|16250.5|16254.6|16249.6|0
1637187000000|2021-11-17 22:10:00|16255|16250|16254.3|16249.3|16255.5|16250.5|16254.1|16249.1|0
1637187300000|2021-11-17 22:15:00|16254.7|16249.7|16254.4|16249.4|16255.6|16250.6|16254.4|16249.4|0
1637187600000|2021-11-17 22:20:00|16254.5|16249.5|16254.6|16249.6|16254.9|16249.9|16254.4|16249.4|0
1637187900000|2021-11-17 22:25:00|16254.5|16249.5|16254.3|16249.3|16255|16250|16254.1|16249.1|0
1637188200000|2021-11-17 22:30:00|16254.4|16249.4|16253.6|16248.6|16254.4|16249.4|16253.6|16248.6|0
1637188500000|2021-11-17 22:35:00|16253.4|16248.4|16253|16248|16253.5|16248.5|16252.9|16247.9|0
1637189100000|2021-11-17 22:45:00|16253.1|16248.1|16253.3|16248.3|16253.5|16248.5|16251.2|16246.2|0
1637189400000|2021-11-17 22:50:00|16253.2|16248.2|16253.6|16248.6|16254.1|16249.1|16253.2|16248.2|0
1637189700000|2021-11-17 22:55:00|16253.7|16248.7|16252.8|16247.8|16253.7|16248.7|16252.3|16247.3|0
1637190000000|2021-11-17 23:00:00|16253|16248|16259.4|16254.4|16259.9|16254.9|16253|16248|0
1637190300000|2021-11-17 23:05:00|16259.5|16254.5|16256.1|16251.1|16259.9|16254.9|16256.1|16251.1|0
1637190600000|2021-11-17 23:10:00|16257.3|16252.3|16253.3|16248.3|16257.3|16252.3|16251.5|16246.5|0
1637190900000|2021-11-17 23:15:00|16253.7|16248.7|16256|16251|16256|16251|16252.5|16247.5|0
1637191200000|2021-11-17 23:20:00|16256.8|16251.8|16255.1|16250.1|16257.7|16252.7|16254.2|16249.2|0
1637191500000|2021-11-17 23:25:00|16254.2|16249.2|16260.8|16255.8|16261.3|16256.3|16254.2|16249.2|0
1637191800000|2021-11-17 23:30:00|16261.2|16256.2|16260.7|16255.7|16262.8|16257.8|16257.5|16252.5|0
1637192100000|2021-11-17 23:35:00|16261.5|16256.5|16262.4|16257.4|16262.4|16257.4|16260.6|16255.6|0
1637192400000|2021-11-17 23:40:00|16261.9|16256.9|16264.9|16259.9|16264.9|16259.9|16260.6|16255.6|0
1637192700000|2021-11-17 23:45:00|16264|16259|16262.3|16257.3|16264.9|16259.9|16262.3|16257.3|0
1637193000000|2021-11-17 23:50:00|16263.2|16258.2|16264.5|16259.5|16265.3|16260.3|16263.2|16258.2|0
1637193300000|2021-11-17 23:55:00|16264.9|16259.9|16266.1|16261.1|16266.5|16261.5|16263.1|16258.1|0
1637193600000|2021-11-18 00:00:00|16265.3|16260.3|16269.7|16264.7|16271.2|16266.2|16264.6|16259.6|0
1637193900000|2021-11-18 00:05:00|16268.8|16263.8|16268.5|16263.5|16271.5|16266.5|16267.7|16262.7|0
1637194200000|2021-11-18 00:10:00|16268.1|16263.1|16265.1|16260.1|16269.4|16264.4|16264.2|16259.2|0
1637194500000|2021-11-18 00:15:00|16265.5|16260.5|16256.7|16252.7|16265.9|16260.9|16251.7|16247.7|92
1637194800000|2021-11-18 00:20:00|16256.2|16252.2|16259.7|16255.7|16260.7|16256.7|16255.2|16251.2|36
1637195100000|2021-11-18 00:25:00|16259.2|16255.2|16259.2|16255.2|16260.7|16256.7|16257.7|16253.7|25
1637195400000|2021-11-18 00:30:00|16257.7|16253.7|16258.7|16254.7|16260.7|16256.7|16256.7|16252.7|34
1637195700000|2021-11-18 00:35:00|16257.7|16253.7|16265.2|16261.2|16265.2|16261.2|16257.7|16253.7|30
1637196000000|2021-11-18 00:40:00|16265.7|16261.7|16259.2|16255.2|16265.7|16261.7|16259.2|16255.2|19
1637196300000|2021-11-18 00:45:00|16260.7|16256.7|16264.7|16260.7|16267.2|16263.2|16260.7|16256.7|32
1637196600000|2021-11-18 00:50:00|16264.2|16260.2|16265.7|16261.7|16266.7|16262.7|16262.2|16258.2|23
1637196900000|2021-11-18 00:55:00|16265.2|16261.2|16264.2|16260.2|16265.2|16261.2|16264.2|16260.2|2
1637197200000|2021-11-18 01:00:00|16263.7|16259.7|16259.7|16255.7|16266.2|16262.2|16259.2|16255.2|39
1637197500000|2021-11-18 01:05:00|16260.2|16256.2|16262.7|16258.7|16263.7|16259.7|16259.7|16255.7|17
1637197800000|2021-11-18 01:10:00|16262.2|16258.2|16260.2|16256.2|16262.7|16258.7|16259.7|16255.7|5
1637198100000|2021-11-18 01:15:00|16259.7|16255.7|16259.7|16255.7|16259.7|16255.7|16255.2|16251.2|37
1637198400000|2021-11-18 01:20:00|16260.2|16256.2|16257.2|16253.2|16261.7|16257.7|16256.2|16252.2|12
1637198700000|2021-11-18 01:25:00|16256.7|16252.7|16259.2|16255.2|16261.7|16257.7|16256.2|16252.2|12
1637199000000|2021-11-18 01:30:00|16258.7|16254.7|16259.2|16255.2|16260.2|16256.2|16256.2|16252.2|14
1637199300000|2021-11-18 01:35:00|16258.7|16254.7|16257.7|16253.7|16260.7|16256.7|16256.7|16252.7|18
1637199600000|2021-11-18 01:40:00|16257.2|16253.2|16253.7|16249.7|16260.2|16256.2|16253.7|16249.7|45
1637199900000|2021-11-18 01:45:00|16253.2|16249.2|16255.7|16251.7|16257.7|16253.7|16252.2|16248.2|28
1637200200000|2021-11-18 01:50:00|16255.2|16251.2|16253.2|16249.2|16257.7|16253.7|16251.7|16247.7|27
1637200500000|2021-11-18 01:55:00|16253.7|16249.7|16252.7|16248.7|16255.2|16251.2|16251.7|16247.7|18
1637200800000|2021-11-18 02:00:00|16252.2|16248.2|16255.7|16251.7|16257.2|16253.2|16251.2|16247.2|30
1637201100000|2021-11-18 02:05:00|16256.2|16252.2|16247.7|16243.7|16256.7|16252.7|16247.2|16243.2|61
1637201400000|2021-11-18 02:10:00|16247.2|16243.2|16246.7|16242.7|16249.2|16245.2|16244.2|16240.2|16
1637201700000|2021-11-18 02:15:00|16247.2|16243.2|16245.7|16241.7|16247.2|16243.2|16243.2|16239.2|7
1637202000000|2021-11-18 02:20:00|16246.2|16242.2|16245.7|16241.7|16246.7|16242.7|16244.2|16240.2|1
1637202300000|2021-11-18 02:25:00|16246.2|16242.2|16250.7|16246.7|16250.7|16246.7|16246.2|16242.2|16
1637202600000|2021-11-18 02:30:00|16250.2|16246.2|16250.7|16246.7|16254.7|16250.7|16250.2|16246.2|5
1637202900000|2021-11-18 02:35:00|16251.2|16247.2|16255.7|16251.7|16256.2|16252.2|16250.2|16246.2|9
1637203200000|2021-11-18 02:40:00|16255.2|16251.2|16253.2|16249.2|16255.7|16251.7|16253.2|16249.2|10
1637203500000|2021-11-18 02:45:00|16253.7|16249.7|16253.7|16249.7|16254.7|16250.7|16252.2|16248.2|6
1637203800000|2021-11-18 02:50:00|16254.2|16250.2|16251.2|16247.2|16254.2|16250.2|16251.2|16247.2|1
1637204100000|2021-11-18 02:55:00|16251.7|16247.7|16250.2|16246.2|16251.7|16247.7|16249.2|16245.2|4
1637204400000|2021-11-18 03:00:00|16249.7|16245.7|16248.7|16244.7|16250.2|16246.2|16246.2|16242.2|16
1637204700000|2021-11-18 03:05:00|16248.2|16244.2|16247.7|16243.7|16251.2|16247.2|16247.7|16243.7|5
1637205000000|2021-11-18 03:10:00|16247.2|16243.2|16247.7|16243.7|16248.7|16244.7|16245.7|16241.7|1
1637205300000|2021-11-18 03:15:00|16248.2|16244.2|16246.7|16242.7|16248.7|16244.7|16246.2|16242.2|9
1637205600000|2021-11-18 03:20:00|16246.2|16242.2|16245.2|16241.2|16249.2|16245.2|16245.2|16241.2|4
1637205900000|2021-11-18 03:25:00|16245.7|16241.7|16246.7|16242.7|16246.7|16242.7|16244.2|16240.2|26
1637206200000|2021-11-18 03:30:00|16246.2|16242.2|16247.7|16243.7|16249.2|16245.2|16245.7|16241.7|10
1637206500000|2021-11-18 03:35:00|16247.2|16243.2|16247.7|16243.7|16250.2|16246.2|16246.2|16242.2|4
1637206800000|2021-11-18 03:40:00|16248.2|16244.2|16249.7|16245.7|16250.2|16246.2|16248.2|16244.2|2
1637207100000|2021-11-18 03:45:00|16249.2|16245.2|16251.7|16247.7|16252.2|16248.2|16248.2|16244.2|4
1637207400000|2021-11-18 03:50:00|16252.2|16248.2|16253.2|16249.2|16254.2|16250.2|16251.2|16247.2|11
1637207700000|2021-11-18 03:55:00|16252.7|16248.7|16250.7|16246.7|16252.7|16248.7|16250.7|16246.7|0
1637208000000|2021-11-18 04:00:00|16250.2|16246.2|16252.2|16248.2|16252.7|16248.7|16250.2|16246.2|3
1637208300000|2021-11-18 04:05:00|16252.7|16248.7|16252.2|16248.2|16253.2|16249.2|16251.2|16247.2|5
1637208600000|2021-11-18 04:10:00|16252.7|16248.7|16252.7|16248.7|16253.7|16249.7|16251.2|16247.2|9
1637208900000|2021-11-18 04:15:00|16253.2|16249.2|16255.7|16251.7|16256.2|16252.2|16252.7|16248.7|10
1637209200000|2021-11-18 04:20:00|16256.2|16252.2|16255.7|16251.7|16256.2|16252.2|16254.2|16250.2|2
1637209500000|2021-11-18 04:25:00|16256.2|16252.2|16256.2|16252.2|16256.7|16252.7|16256.2|16252.2|3
1637209800000|2021-11-18 04:30:00|16255.7|16251.7|16255.2|16251.2|16256.2|16252.2|16255.2|16251.2|9
1637210100000|2021-11-18 04:35:00|16255.7|16251.7|16256.7|16252.7|16256.7|16252.7|16255.2|16251.2|2
1637210400000|2021-11-18 04:40:00|16257.2|16253.2|16256.2|16252.2|16257.2|16253.2|16256.2|16252.2|3
1637210700000|2021-11-18 04:45:00|||||||||1
1637211000000|2021-11-18 04:50:00|16257.2|16253.2|16258.7|16254.7|16258.7|16254.7|16257.2|16253.2|5
1637211300000|2021-11-18 04:55:00|16258.2|16254.2|16259.7|16255.7|16261.2|16257.2|16258.2|16254.2|25
1637211600000|2021-11-18 05:00:00|16260.2|16256.2|16264.7|16260.7|16265.2|16261.2|16258.7|16254.7|47
1637211900000|2021-11-18 05:05:00|16265.2|16261.2|16271.7|16267.7|16273.2|16269.2|16264.2|16260.2|91
1637212200000|2021-11-18 05:10:00|16272.2|16268.2|16270.7|16266.7|16272.7|16268.7|16267.7|16263.7|13
1637212500000|2021-11-18 05:15:00|16271.2|16267.2|16267.7|16263.7|16271.2|16267.2|16266.7|16262.7|13
1637212800000|2021-11-18 05:20:00|16267.2|16263.2|16266.7|16262.7|16268.2|16264.2|16266.2|16262.2|11
1637213100000|2021-11-18 05:25:00|16267.2|16263.2|16266.7|16262.7|16268.7|16264.7|16266.2|16262.2|6
1637213400000|2021-11-18 05:30:00|16266.2|16262.2|16268.7|16264.7|16269.7|16265.7|16266.2|16262.2|13
1637213700000|2021-11-18 05:35:00|16268.2|16264.2|16268.2|16264.2|16269.7|16265.7|16267.7|16263.7|7
1637214000000|2021-11-18 05:40:00|16268.7|16264.7|16268.7|16264.7|16271.2|16267.2|16268.2|16264.2|10
1637214300000|2021-11-18 05:45:00|16268.2|16264.2|16266.7|16262.7|16268.7|16264.7|16264.7|16260.7|11
1637214600000|2021-11-18 05:50:00|16267.2|16263.2|16261.7|16257.7|16267.2|16263.2|16261.2|16257.2|27
1637214900000|2021-11-18 05:55:00|16261.2|16257.2|16262.7|16258.7|16264.2|16260.2|16261.2|16257.2|23
1637215200000|2021-11-18 06:00:00|16263.2|16259.2|16263.7|16259.7|16265.2|16261.2|16262.2|16258.2|34
1637215500000|2021-11-18 06:05:00|16264.2|16260.2|16263.7|16259.7|16265.2|16261.2|16262.2|16258.2|43
1637215800000|2021-11-18 06:10:00|16263.2|16259.2|16262.2|16258.2|16263.2|16259.2|16261.2|16257.2|19
1637216100000|2021-11-18 06:15:00|16261.7|16257.7|16264.7|16260.7|16265.2|16261.2|16261.7|16257.7|13
1637216400000|2021-11-18 06:20:00|16264.2|16260.2|16264.2|16260.2|16264.7|16260.7|16264.2|16260.2|5
1637216700000|2021-11-18 06:25:00|16264.7|16260.7|16265.2|16261.2|16266.2|16262.2|16264.2|16260.2|30
1637217000000|2021-11-18 06:30:00|16264.7|16260.7|16262.7|16258.7|16264.7|16260.7|16261.7|16257.7|21
1637217300000|2021-11-18 06:35:00|16263.7|16259.7|16262.7|16258.7|16264.2|16260.2|16261.7|16257.7|9
1637217600000|2021-11-18 06:40:00|16263.2|16259.2|16264.2|16260.2|16264.7|16260.7|16262.2|16258.2|5
1637217900000|2021-11-18 06:45:00|16263.7|16259.7|16262.7|16258.7|16265.2|16261.2|16262.7|16258.7|6
1637218200000|2021-11-18 06:50:00|16263.7|16259.7|16262.7|16258.7|16264.2|16260.2|16261.2|16257.2|33
1637218500000|2021-11-18 06:55:00|16263.2|16259.2|16262.2|16258.2|16264.2|16260.2|16261.2|16257.2|26
1637218800000|2021-11-18 07:00:00|16261.2|16259.2|16264.2|16262.2|16264.7|16262.7|16258.2|16256.2|256
1637219100000|2021-11-18 07:05:00|16264.7|16262.7|16267.2|16265.2|16269.7|16267.7|16264.2|16262.2|166
1637219400000|2021-11-18 07:10:00|16267.7|16265.7|16273.7|16271.7|16274.7|16272.7|16267.2|16265.2|106
1637219700000|2021-11-18 07:15:00|16273.2|16271.2|16271.2|16269.2|16275.2|16273.2|16270.2|16268.2|97
1637220000000|2021-11-18 07:20:00|16271.7|16269.7|16275.7|16273.7|16276.2|16274.2|16268.2|16266.2|152
1637220300000|2021-11-18 07:25:00|16276.2|16274.2|16272.7|16270.7|16276.2|16274.2|16272.2|16270.2|74
1637220600000|2021-11-18 07:30:00|16272.2|16270.2|16270.2|16268.2|16275.7|16273.7|16270.2|16268.2|108
1637220900000|2021-11-18 07:35:00|16270.7|16268.7|16270.7|16268.7|16273.2|16271.2|16270.2|16268.2|90
1637221200000|2021-11-18 07:40:00|16270.2|16268.2|16272.2|16270.2|16274.2|16272.2|16268.7|16266.7|139
1637221500000|2021-11-18 07:45:00|16272.7|16270.7|16271.2|16269.2|16273.2|16271.2|16270.7|16268.7|130
1637221800000|2021-11-18 07:50:00|16271.7|16269.7|16270.2|16268.2|16273.7|16271.7|16269.2|16267.2|93
1637222100000|2021-11-18 07:55:00|16269.7|16267.7|16272.7|16270.7|16273.2|16271.2|16269.2|16267.2|140
1637222400000|2021-11-18 08:00:00|16272.2|16270.2|16258.3|16257.1|16281.8|16280.6|16257.8|16256.6|1471
1637222700000|2021-11-18 08:05:00|16257.8|16256.6|16266.8|16265.6|16268.8|16267.6|16255.8|16254.6|866
1637223000000|2021-11-18 08:10:00|16266.3|16265.1|16277.8|16276.6|16279.8|16278.6|16266.3|16265.1|972
1637223300000|2021-11-18 08:15:00|16277.3|16276.1|16275.8|16274.6|16285.8|16284.6|16274.8|16273.6|857
1637223600000|2021-11-18 08:20:00|16275.3|16274.1|16279.8|16278.6|16285.8|16284.6|16274.8|16273.6|586
1637223900000|2021-11-18 08:25:00|16280.3|16279.1|16288.8|16287.6|16288.8|16287.6|16277.3|16276.1|626
1637224200000|2021-11-18 08:30:00|16289.8|16288.6|16280.8|16279.6|16290.3|16289.1|16275.8|16274.6|863
1637224500000|2021-11-18 08:35:00|16281.3|16280.1|16277.8|16276.6|16281.8|16280.6|16270.8|16269.6|738
1637224800000|2021-11-18 08:40:00|16277.3|16276.1|16277.7|16276.5|16279.8|16278.6|16267.8|16266.6|601
1637225100000|2021-11-18 08:45:00|16276.7|16275.5|16277.8|16276.6|16282.8|16281.6|16275.8|16274.6|516
1637225400000|2021-11-18 08:50:00|16278.3|16277.1|16278.8|16277.6|16284.8|16283.6|16275.8|16274.6|452
1637225700000|2021-11-18 08:55:00|16279.8|16278.6|16283.8|16282.6|16284.8|16283.6|16278.8|16277.6|581
1637226000000|2021-11-18 09:00:00|16282.8|16281.6|16283.8|16282.6|16290.3|16289.1|16280.8|16279.6|571
1637226300000|2021-11-18 09:05:00|16283.3|16282.1|16279.8|16278.6|16283.8|16282.6|16277.3|16276.1|383
1637226600000|2021-11-18 09:10:00|16278.8|16277.6|16275.8|16274.6|16279.8|16278.6|16274.8|16273.6|362
1637226900000|2021-11-18 09:15:00|16276.3|16275.1|16276.8|16275.6|16279.8|16278.6|16274.8|16273.6|266
1637227200000|2021-11-18 09:20:00|16276.3|16275.1|16277.8|16276.6|16278.8|16277.6|16274.8|16273.6|208
1637227500000|2021-11-18 09:25:00|16277.3|16276.1|16276.8|16275.6|16278.8|16277.6|16275.3|16274.1|177
1637227800000|2021-11-18 09:30:00|16277.3|16276.1|16269.8|16268.6|16277.3|16276.1|16267.8|16266.6|429
1637228100000|2021-11-18 09:35:00|16269.3|16268.1|16267.3|16266.1|16269.3|16268.1|16262.8|16261.6|431
1637228400000|2021-11-18 09:40:00|16267.8|16266.6|16263.3|16262.1|16267.8|16266.6|16261.8|16260.6|301
1637228700000|2021-11-18 09:45:00|16262.8|16261.6|16258.3|16257.1|16262.8|16261.6|16257.8|16256.6|494
1637229000000|2021-11-18 09:50:00|16258.8|16257.6|16252.8|16251.6|16258.8|16257.6|16251.8|16250.6|379
1637229300000|2021-11-18 09:55:00|16253.3|16252.1|16245.8|16244.6|16255.8|16254.6|16245.8|16244.6|619
1637229600000|2021-11-18 10:00:00|16246.3|16245.1|16238.8|16237.6|16249.8|16248.6|16236.3|16235.1|639
1637229900000|2021-11-18 10:05:00|16239.3|16238.1|16247.3|16246.1|16248.8|16247.6|16234.8|16233.6|704
1637230200000|2021-11-18 10:10:00|16246.8|16245.6|16240.8|16239.6|16247.3|16246.1|16238.8|16237.6|319
1637230500000|2021-11-18 10:15:00|16241.3|16240.1|16242.8|16241.6|16243.3|16242.1|16238.8|16237.6|202
1637230800000|2021-11-18 10:20:00|16243.3|16242.1|16249.8|16248.6|16253.8|16252.6|16243.3|16242.1|443
1637231100000|2021-11-18 10:25:00|16249.3|16248.1|16252.8|16251.6|16252.8|16251.6|16245.8|16244.6|258
1637231400000|2021-11-18 10:30:00|16252.3|16251.1|16252.8|16251.6|16252.8|16251.6|16248.8|16247.6|201
1637231700000|2021-11-18 10:35:00|16253.3|16252.1|16255.8|16254.6|16256.8|16255.6|16251.8|16250.6|268
1637232000000|2021-11-18 10:40:00|16256.3|16255.1|16257.8|16256.6|16258.8|16257.6|16253.8|16252.6|388
1637232300000|2021-11-18 10:45:00|16257.3|16256.1|16251.8|16250.6|16257.3|16256.1|16248.8|16247.6|197
1637232600000|2021-11-18 10:50:00|16252.8|16251.6|16255.3|16254.1|16256.8|16255.6|16251.3|16250.1|186
1637232900000|2021-11-18 10:55:00|16254.8|16253.6|16258.8|16257.6|16259.8|16258.6|16254.8|16253.6|358
1637233200000|2021-11-18 11:00:00|16258.3|16257.1|16253.8|16252.6|16258.3|16257.1|16252.8|16251.6|361
1637233500000|2021-11-18 11:05:00|16253.3|16252.1|16261.8|16260.6|16261.8|16260.6|16250.8|16249.6|335
1637233800000|2021-11-18 11:10:00|16261.3|16260.1|16261.8|16260.6|16262.8|16261.6|16256.8|16255.6|247
1637234100000|2021-11-18 11:15:00|16262.3|16261.1|16257.8|16256.6|16262.8|16261.6|16255.8|16254.6|240
1637234400000|2021-11-18 11:20:00|16258.3|16257.1|16261.8|16260.6|16263.8|16262.6|16257.8|16256.6|296
1637234700000|2021-11-18 11:25:00|16262.3|16261.1|16262.8|16261.6|16266.8|16265.6|16261.8|16260.6|399
1637235000000|2021-11-18 11:30:00|16262.3|16261.1|16263.8|16262.6|16266.8|16265.6|16262.3|16261.1|129
1637235300000|2021-11-18 11:35:00|16264.3|16263.1|16269.8|16268.6|16269.8|16268.6|16264.3|16263.1|299
1637235600000|2021-11-18 11:40:00|16269.3|16268.1|16265.8|16264.6|16269.8|16268.6|16263.8|16262.6|226
1637235900000|2021-11-18 11:45:00|16265.3|16264.1|16265.8|16264.6|16268.3|16267.1|16264.8|16263.6|101
1637236200000|2021-11-18 11:50:00|16265.3|16264.1|16264.8|16263.6|16268.8|16267.6|16264.3|16263.1|248
1637236500000|2021-11-18 11:55:00|16265.3|16264.1|16263.3|16262.1|16266.3|16265.1|16262.8|16261.6|153
1637236800000|2021-11-18 12:00:00|16263.8|16262.6|16261.8|16260.6|16266.3|16265.1|16259.3|16258.1|228
1637237100000|2021-11-18 12:05:00|16261.3|16260.1|16265.8|16264.6|16267.8|16266.6|16258.8|16257.6|173
1637237400000|2021-11-18 12:10:00|16265.3|16264.1|16260.8|16259.6|16266.3|16265.1|16260.8|16259.6|186
1637237700000|2021-11-18 12:15:00|16261.3|16260.1|16268.3|16267.1|16269.3|16268.1|16260.8|16259.6|253
1637238000000|2021-11-18 12:20:00|16267.8|16266.6|16270.8|16269.6|16271.8|16270.6|16267.3|16266.1|263
1637238300000|2021-11-18 12:25:00|16270.3|16269.1|16264.8|16263.6|16270.8|16269.6|16263.8|16262.6|341
1637238600000|2021-11-18 12:30:00|16263.8|16262.6|16264.3|16263.1|16266.3|16265.1|16261.8|16260.6|173
1637238900000|2021-11-18 12:35:00|16263.8|16262.6|16264.3|16263.1|16267.8|16266.6|16262.8|16261.6|161
1637239200000|2021-11-18 12:40:00|16264.8|16263.6|16259.8|16258.6|16264.8|16263.6|16257.8|16256.6|204
1637239500000|2021-11-18 12:45:00|16258.8|16257.6|16251.9|16250.7|16260.8|16259.6|16250.9|16249.7|270
1637239800000|2021-11-18 12:50:00|16251.4|16250.2|16255.4|16254.2|16255.4|16254.2|16247.9|16246.7|339
1637240100000|2021-11-18 12:55:00|16255.9|16254.7|16253.4|16252.2|16258.4|16257.2|16251.4|16250.2|260
1637240400000|2021-11-18 13:00:00|16252.9|16251.7|16246.9|16245.7|16253.9|16252.7|16245.9|16244.7|341
1637240700000|2021-11-18 13:05:00|16246.4|16245.2|16248.9|16247.7|16250.4|16249.2|16241.9|16240.7|400
1637241000000|2021-11-18 13:10:00|16248.4|16247.2|16247.9|16246.7|16252.9|16251.7|16246.9|16245.7|356
1637241300000|2021-11-18 13:15:00|16247.4|16246.2|16239.9|16238.7|16248.4|16247.2|16239.9|16238.7|296
1637241600000|2021-11-18 13:20:00|16240.4|16239.2|16240.4|16239.2|16242.4|16241.2|16236.9|16235.7|478
1637241900000|2021-11-18 13:25:00|16239.9|16238.7|16240.4|16239.2|16243.9|16242.7|16237.9|16236.7|309
1637242200000|2021-11-18 13:30:00|16240.9|16239.7|16244.9|16243.7|16244.9|16243.7|16239.9|16238.7|303
1637242500000|2021-11-18 13:35:00|16245.9|16244.7|16253.9|16252.7|16256.9|16255.7|16244.9|16243.7|358
1637242800000|2021-11-18 13:40:00|16253.4|16252.2|16244.9|16243.7|16253.9|16252.7|16239.4|16238.2|396
1637243100000|2021-11-18 13:45:00|16244.4|16243.2|16246.4|16245.2|16249.9|16248.7|16241.9|16240.7|261
1637243400000|2021-11-18 13:50:00|16245.9|16244.7|16244.9|16243.7|16248.4|16247.2|16242.9|16241.7|224
1637243700000|2021-11-18 13:55:00|16245.4|16244.2|16245.9|16244.7|16247.4|16246.2|16242.9|16241.7|189
1637244000000|2021-11-18 14:00:00|16246.4|16245.2|16246.9|16245.7|16249.9|16248.7|16244.9|16243.7|334
1637244300000|2021-11-18 14:05:00|16246.4|16245.2|16246.9|16245.7|16250.4|16249.2|16246.4|16245.2|312
1637244600000|2021-11-18 14:10:00|16247.4|16246.2|16249.9|16248.7|16250.9|16249.7|16246.4|16245.2|195
1637244900000|2021-11-18 14:15:00|16248.9|16247.7|16249.9|16248.7|16250.9|16249.7|16247.9|16246.7|186
1637245200000|2021-11-18 14:20:00|16250.4|16249.2|16242.9|16241.7|16250.9|16249.7|16242.9|16241.7|190
1637245500000|2021-11-18 14:25:00|16242.4|16241.2|16243.9|16242.7|16246.4|16245.2|16240.9|16239.7|352
1637245800000|2021-11-18 14:30:00|16242.9|16241.7|16236.9|16235.7|16242.9|16241.7|16234.9|16233.7|734
1637246100000|2021-11-18 14:35:00|16237.4|16236.2|16234.9|16233.7|16237.4|16236.2|16223.9|16222.7|923
1637246400000|2021-11-18 14:40:00|16234.4|16233.2|16237.9|16236.7|16240.9|16239.7|16233.9|16232.7|391
1637246700000|2021-11-18 14:45:00|16237.4|16236.2|16242.9|16241.7|16246.4|16245.2|16235.9|16234.7|634
1637247000000|2021-11-18 14:50:00|16243.4|16242.2|16234.9|16233.7|16243.9|16242.7|16232.9|16231.7|531
1637247300000|2021-11-18 14:55:00|16234.4|16233.2|16234.9|16233.7|16235.9|16234.7|16230.9|16229.7|407
1637247600000|2021-11-18 15:00:00|16233.9|16232.7|16235.9|16234.7|16238.9|16237.7|16230.9|16229.7|301
1637247900000|2021-11-18 15:05:00|16236.4|16235.2|16221.9|16220.7|16238.9|16237.7|16221.9|16220.7|695
1637248200000|2021-11-18 15:10:00|16221.4|16220.2|16201.9|16200.7|16222.9|16221.7|16192.9|16191.7|1713
1637248500000|2021-11-18 15:15:00|16201.4|16200.2|16202.9|16201.7|16211.4|16210.2|16193.9|16192.7|1142
1637248800000|2021-11-18 15:20:00|16202.4|16201.2|16203.9|16202.7|16208.9|16207.7|16194.4|16193.2|1120
1637249100000|2021-11-18 15:25:00|16204.4|16203.2|16203.9|16202.7|16207.4|16206.2|16197.9|16196.7|933
1637249400000|2021-11-18 15:30:00|16203.4|16202.2|16207.4|16206.2|16210.9|16209.7|16193.9|16192.7|772
1637249700000|2021-11-18 15:35:00|16207.9|16206.7|16206.9|16205.7|16216.4|16215.2|16203.9|16202.7|701
1637250000000|2021-11-18 15:40:00|16207.9|16206.7|16210.9|16209.7|16219.9|16218.7|16207.9|16206.7|672
1637250300000|2021-11-18 15:45:00|16211.4|16210.2|16218.4|16217.2|16219.4|16218.2|16210.9|16209.7|541
1637250600000|2021-11-18 15:50:00|16217.9|16216.7|16222.4|16221.2|16223.4|16222.2|16216.9|16215.7|494
1637250900000|2021-11-18 15:55:00|16221.9|16220.7|16219.9|16218.7|16226.9|16225.7|16216.9|16215.7|453
1637251200000|2021-11-18 16:00:00|16219.4|16218.2|16209.9|16208.7|16221.9|16220.7|16208.9|16207.7|466
1637251500000|2021-11-18 16:05:00|16210.4|16209.2|16217.9|16216.7|16224.9|16223.7|16209.9|16208.7|428
1637251800000|2021-11-18 16:10:00|16217.4|16216.2|16209.9|16208.7|16218.9|16217.7|16209.9|16208.7|489
1637252100000|2021-11-18 16:15:00|16210.4|16209.2|16217.4|16216.2|16219.9|16218.7|16209.9|16208.7|566
1637252400000|2021-11-18 16:20:00|16217.9|16216.7|16221.3|16220.1|16227.9|16226.7|16216.9|16215.7|542
1637252700000|2021-11-18 16:25:00|16220.8|16219.6|16218.3|16217.1|16226.3|16225.1|16217.3|16216.1|746
1637253000000|2021-11-18 16:30:00|16218.7|16216.7|16222.7|16220.7|16234.7|16232.7|16215.7|16213.7|1759
1637253300000|2021-11-18 16:35:00|16223.7|16221.7|16235.7|16233.7|16240.7|16238.7|16222.7|16220.7|849
1637253600000|2021-11-18 16:40:00|16236.2|16234.2|16240.7|16238.7|16241.7|16239.7|16235.7|16233.7|493
1637253900000|2021-11-18 16:45:00|16241.2|16239.2|16237.7|16235.7|16241.7|16239.7|16236.7|16234.7|373
1637254200000|2021-11-18 16:50:00|16238.2|16236.2|16239.2|16237.2|16243.2|16241.2|16236.7|16234.7|196
1637254500000|2021-11-18 16:55:00|16239.7|16237.7|16237.7|16235.7|16242.7|16240.7|16237.7|16235.7|194
1637254800000|2021-11-18 17:00:00|16238.2|16236.2|16247.7|16245.7|16248.7|16246.7|16238.2|16236.2|222
1637255100000|2021-11-18 17:05:00|16247.2|16245.2|16245.7|16243.7|16250.7|16248.7|16244.7|16242.7|152
1637255400000|2021-11-18 17:10:00|16246.2|16244.2|16248.7|16246.7|16248.7|16246.7|16246.2|16244.2|139
1637255700000|2021-11-18 17:15:00|16247.7|16245.7|16248.7|16246.7|16250.7|16248.7|16246.7|16244.7|112
1637256000000|2021-11-18 17:20:00|16249.2|16247.2|16251.7|16249.7|16251.7|16249.7|16248.7|16246.7|111
1637256300000|2021-11-18 17:25:00|16252.7|16250.7|16253.7|16251.7|16254.7|16252.7|16251.7|16249.7|250
1637256600000|2021-11-18 17:30:00|16254.7|16252.7|16251.7|16249.7|16255.2|16253.2|16251.2|16249.2|93
1637256900000|2021-11-18 17:35:00|16251.2|16249.2|16246.7|16244.7|16251.7|16249.7|16245.7|16243.7|240
1637257200000|2021-11-18 17:40:00|16247.2|16245.2|16247.7|16245.7|16247.7|16245.7|16244.7|16242.7|110
1637257500000|2021-11-18 17:45:00|16248.2|16246.2|16242.7|16240.7|16249.7|16247.7|16242.7|16240.7|214
1637257800000|2021-11-18 17:50:00|16243.2|16241.2|16240.7|16238.7|16243.7|16241.7|16238.2|16236.2|246
1637258100000|2021-11-18 17:55:00|16240.2|16238.2|16237.7|16235.7|16240.7|16238.7|16233.7|16231.7|205
1637258400000|2021-11-18 18:00:00|16237.2|16235.2|16238.7|16236.7|16238.7|16236.7|16235.7|16233.7|67
1637258700000|2021-11-18 18:05:00|16239.2|16237.2|16237.7|16235.7|16240.7|16238.7|16237.7|16235.7|59
1637259000000|2021-11-18 18:10:00|16238.7|16236.7|16241.7|16239.7|16242.7|16240.7|16238.2|16236.2|66
1637259300000|2021-11-18 18:15:00|16241.2|16239.2|16234.7|16232.7|16241.2|16239.2|16233.7|16231.7|82
1637259600000|2021-11-18 18:20:00|16234.2|16232.2|16235.7|16233.7|16236.7|16234.7|16232.7|16230.7|101
1637259900000|2021-11-18 18:25:00|16236.2|16234.2|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|44
1637260200000|2021-11-18 18:30:00|16236.2|16234.2|16235.7|16233.7|16237.7|16235.7|16234.7|16232.7|48
1637260500000|2021-11-18 18:35:00|16235.2|16233.2|16234.7|16232.7|16237.7|16235.7|16234.7|16232.7|46
1637260800000|2021-11-18 18:40:00|16233.7|16231.7|16235.7|16233.7|16236.7|16234.7|16232.7|16230.7|87
1637261100000|2021-11-18 18:45:00|16236.2|16234.2|16237.7|16235.7|16238.7|16236.7|16235.7|16233.7|92
1637261400000|2021-11-18 18:50:00|16237.2|16235.2|16234.7|16232.7|16237.7|16235.7|16234.7|16232.7|46
1637261700000|2021-11-18 18:55:00|16235.2|16233.2|16236.2|16234.2|16236.7|16234.7|16233.7|16231.7|21
1637262000000|2021-11-18 19:00:00|16235.7|16233.7|16234.7|16232.7|16236.7|16234.7|16230.7|16228.7|115
1637262300000|2021-11-18 19:05:00|16235.2|16233.2|16234.7|16232.7|16238.7|16236.7|16234.7|16232.7|55
1637262600000|2021-11-18 19:10:00|16235.7|16233.7|16232.7|16230.7|16235.7|16233.7|16230.7|16228.7|66
1637262900000|2021-11-18 19:15:00|16232.2|16230.2|16230.7|16228.7|16233.7|16231.7|16230.7|16228.7|35
1637263200000|2021-11-18 19:20:00|16230.2|16228.2|16226.7|16224.7|16230.7|16228.7|16226.7|16224.7|79
1637263500000|2021-11-18 19:25:00|16227.2|16225.2|16224.7|16222.7|16228.2|16226.2|16222.7|16220.7|111
1637263800000|2021-11-18 19:30:00|16225.2|16223.2|16226.7|16224.7|16226.7|16224.7|16220.7|16218.7|124
1637264100000|2021-11-18 19:35:00|16227.2|16225.2|16227.7|16225.7|16228.7|16226.7|16225.7|16223.7|66
1637264400000|2021-11-18 19:40:00|16228.2|16226.2|16228.7|16226.7|16230.7|16228.7|16227.2|16225.2|36
1637264700000|2021-11-18 19:45:00|16229.2|16227.2|16232.7|16230.7|16233.7|16231.7|16229.2|16227.2|69
1637265000000|2021-11-18 19:50:00|16233.2|16231.2|16237.7|16235.7|16238.7|16236.7|16233.2|16231.2|69
1637265300000|2021-11-18 19:55:00|16237.2|16235.2|16237.7|16235.7|16238.7|16236.7|16235.7|16233.7|75
1637265600000|2021-11-18 20:00:00|16238.2|16236.2|16234.7|16232.7|16239.2|16237.2|16234.7|16232.7|88
1637265900000|2021-11-18 20:05:00|16235.2|16233.2|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|64
1637266200000|2021-11-18 20:10:00|16235.7|16233.7|16238.7|16236.7|16238.7|16236.7|16234.7|16232.7|94
1637266500000|2021-11-18 20:15:00|16238.2|16236.2|16235.2|16233.2|16238.7|16236.7|16234.2|16232.2|55
1637266800000|2021-11-18 20:20:00|16235.7|16233.7|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|40
1637267100000|2021-11-18 20:25:00|16237.2|16235.2|16237.7|16235.7|16238.7|16236.7|16236.2|16234.2|38
1637267400000|2021-11-18 20:30:00|16237.2|16235.2|16236.7|16234.7|16239.2|16237.2|16235.2|16233.2|76
1637267700000|2021-11-18 20:35:00|16237.2|16235.2|16236.2|16234.2|16239.7|16237.7|16235.7|16233.7|40
1637268000000|2021-11-18 20:40:00|16235.7|16233.7|16236.7|16234.7|16237.7|16235.7|16235.7|16233.7|58
1637268300000|2021-11-18 20:45:00|16236.2|16234.2|16238.7|16236.7|16241.7|16239.7|16236.2|16234.2|89
1637268600000|2021-11-18 20:50:00|16238.2|16236.2|16237.7|16235.7|16241.7|16239.7|16237.7|16235.7|155
1637268900000|2021-11-18 20:55:00|16236.7|16234.7|16244.7|16242.7|16246.2|16244.2|16236.2|16234.2|253
1637269200000|2021-11-18 21:00:00|16246.2|16241.2|16245.9|16240.9|16256|16251|16245.5|16240.5|6
1637269500000|2021-11-18 21:05:00|16245|16240|16246.4|16241.4|16251.8|16246.8|16245|16240|0
1637269800000|2021-11-18 21:10:00|16245.6|16240.6|16235.5|16230.5|16246.4|16241.4|16233.7|16228.7|0
1637270100000|2021-11-18 21:15:00|16235.6|16230.6|16244.5|16239.5|16244.5|16239.5|16235.6|16230.6|0
1637270400000|2021-11-18 21:20:00|16243.6|16238.6|16245.6|16240.6|16245.7|16240.7|16243.6|16238.6|0
1637270700000|2021-11-18 21:25:00|16246|16241|16248.7|16243.7|16248.7|16243.7|16246|16241|0
1637271000000|2021-11-18 21:30:00|16247.9|16242.9|16249.4|16244.4|16249.5|16244.5|16247.8|16242.8|0
1637271300000|2021-11-18 21:35:00|16249|16244|16252|16247|16252|16247|16248.5|16243.5|0
1637271600000|2021-11-18 21:40:00|16252.1|16247.1|16251.1|16246.1|16252.1|16247.1|16251.1|16246.1|0
1637271900000|2021-11-18 21:45:00|16252|16247|16254.5|16249.5|16254.5|16249.5|16251.1|16246.1|0
1637272200000|2021-11-18 21:50:00|16253.6|16248.6|16259.5|16254.5|16261.2|16256.2|16253.6|16248.6|0
1637272500000|2021-11-18 21:55:00|16259.4|16254.4|16256.6|16251.6|16261.2|16256.2|16255.6|16250.6|0
1637272800000|2021-11-18 22:00:00|16256.5|16251.5|16257.4|16252.4|16257.4|16252.4|16256.4|16251.4|0
1637273100000|2021-11-18 22:05:00|16256.1|16251.1|16255.4|16250.4|16256.4|16251.4|16255.4|16250.4|0
1637273400000|2021-11-18 22:10:00|16255.2|16250.2|16255.6|16250.6|16256.2|16251.2|16255.2|16250.2|0
1637273700000|2021-11-18 22:15:00|16255.2|16250.2|16255.2|16250.2|16255.2|16250.2|16255.1|16250.1|0
1637274000000|2021-11-18 22:20:00|16255.3|16250.3|16257.1|16252.1|16257.1|16252.1|16255.3|16250.3|0
1637274600000|2021-11-18 22:30:00|16257|16252|16256.7|16251.7|16257|16252|16256.7|16251.7|0
1637274900000|2021-11-18 22:35:00|16257.3|16252.3|16256.9|16251.9|16257.3|16252.3|16256.9|16251.9|0
1637275500000|2021-11-18 22:45:00|16256.5|16251.5|16258.1|16253.1|16258.1|16253.1|16256.5|16251.5|0
1637275800000|2021-11-18 22:50:00|16257.9|16252.9|16258.1|16253.1|16258.1|16253.1|16257.9|16252.9|0
1637276100000|2021-11-18 22:55:00|16257.8|16252.8|16257.5|16252.5|16258.1|16253.1|16257.1|16252.1|0
1637276400000|2021-11-18 23:00:00|16258.8|16253.8|16249.6|16244.6|16260.7|16255.7|16249.6|16244.6|0
1637276700000|2021-11-18 23:05:00|16250|16245|16257|16252|16257.3|16252.3|16250|16245|0
1637277000000|2021-11-18 23:10:00|16257.9|16252.9|16259.3|16254.3|16260.1|16255.1|16256.7|16251.7|0
1637277300000|2021-11-18 23:15:00|16259.7|16254.7|16262.8|16257.8|16264.5|16259.5|16259.3|16254.3|0
1637277600000|2021-11-18 23:20:00|16263.6|16258.6|16259|16254|16263.6|16258.6|16257.2|16252.2|0
1637277900000|2021-11-18 23:25:00|16258.2|16253.2|16258.5|16253.5|16259.4|16254.4|16255.7|16250.7|0
1637278200000|2021-11-18 23:30:00|16258.9|16253.9|16255.6|16250.6|16259.3|16254.3|16255.6|16250.6|0
1637278500000|2021-11-18 23:35:00|16255.2|16250.2|16253.7|16248.7|16255.6|16250.6|16253.7|16248.7|0
1637278800000|2021-11-18 23:40:00|16254.6|16249.6|16253.7|16248.7|16255.4|16250.4|16252|16247|0
1637279100000|2021-11-18 23:45:00|16254.1|16249.1|16259.7|16254.7|16260.7|16255.7|16254.1|16249.1|0
1637279400000|2021-11-18 23:50:00|16260.6|16255.6|16258|16253|16261.5|16256.5|16258|16253|0
1637279700000|2021-11-18 23:55:00|16256.3|16251.3|16254.5|16249.5|16258|16253|16254.5|16249.5|0
1637280000000|2021-11-19 00:00:00|16253.6|16248.6|16256.9|16251.9|16256.9|16251.9|16251.9|16246.9|0
1637280300000|2021-11-19 00:05:00|16257.3|16252.3|16262.9|16257.9|16262.9|16257.9|16257.3|16252.3|0
1637280600000|2021-11-19 00:10:00|16262|16257|16253|16248|16262|16257|16253|16248|0
1637280900000|2021-11-19 00:15:00|16252.5|16247.5|16249.7|16245.7|16252.5|16248.2|16248.2|16244.2|38
1637281200000|2021-11-19 00:20:00|16249.2|16245.2|16247.7|16243.7|16250.2|16246.2|16247.2|16243.2|4
1637281500000|2021-11-19 00:25:00|16247.2|16243.2|16250.7|16246.7|16250.7|16246.7|16245.7|16241.7|13
1637281800000|2021-11-19 00:30:00|16251.2|16247.2|16251.2|16247.2|16253.7|16249.7|16250.2|16246.2|68
1637282100000|2021-11-19 00:35:00|16250.7|16246.7|16251.2|16247.2|16251.7|16247.7|16248.7|16244.7|17
1637282400000|2021-11-19 00:40:00|16250.7|16246.7|16249.2|16245.2|16251.7|16247.7|16249.2|16245.2|4
1637282700000|2021-11-19 00:45:00|16249.7|16245.7|16250.7|16246.7|16252.2|16248.2|16249.7|16245.7|11
1637283000000|2021-11-19 00:50:00|16251.2|16247.2|16253.2|16249.2|16254.2|16250.2|16251.2|16247.2|8
1637283300000|2021-11-19 00:55:00|16252.7|16248.7|16251.2|16247.2|16253.7|16249.7|16249.7|16245.7|21
1637283600000|2021-11-19 01:00:00|16250.7|16246.7|16248.7|16244.7|16252.2|16248.2|16244.7|16240.7|19
1637283900000|2021-11-19 01:05:00|16248.2|16244.2|16244.7|16240.7|16248.7|16244.7|16244.2|16240.2|6
1637284200000|2021-11-19 01:10:00|16244.2|16240.2|16247.2|16243.2|16247.7|16243.7|16243.7|16239.7|18
1637284500000|2021-11-19 01:15:00|16246.7|16242.7|16250.7|16246.7|16250.7|16246.7|16244.2|16240.2|21
1637284800000|2021-11-19 01:20:00|16250.2|16246.2|16251.2|16247.2|16251.7|16247.7|16248.2|16244.2|11
1637285100000|2021-11-19 01:25:00|16250.7|16246.7|16250.2|16246.2|16251.2|16247.2|16248.2|16244.2|6
1637285400000|2021-11-19 01:30:00|16249.7|16245.7|16250.2|16246.2|16250.7|16246.7|16246.7|16242.7|4
1637285700000|2021-11-19 01:35:00|16250.7|16246.7|16251.2|16247.2|16253.7|16249.7|16250.2|16246.2|51
1637286000000|2021-11-19 01:40:00|16251.7|16247.7|16251.2|16247.2|16253.2|16249.2|16249.7|16245.7|18
1637286300000|2021-11-19 01:45:00|16251.7|16247.7|16270.2|16266.2|16271.2|16267.2|16249.2|16245.2|160
1637286600000|2021-11-19 01:50:00|16270.7|16266.7|16273.2|16269.2|16274.7|16270.7|16267.7|16263.7|39
1637286900000|2021-11-19 01:55:00|16273.7|16269.7|16267.2|16263.2|16273.7|16269.7|16267.2|16263.2|28
1637287200000|2021-11-19 02:00:00|16267.7|16263.7|16264.2|16260.2|16268.7|16264.7|16263.7|16259.7|11
1637287500000|2021-11-19 02:05:00|16264.7|16260.7|16264.2|16260.2|16268.2|16264.2|16263.7|16259.7|40
1637287800000|2021-11-19 02:10:00|16263.7|16259.7|16270.2|16266.2|16270.2|16266.2|16262.7|16258.7|29
1637288100000|2021-11-19 02:15:00|16270.7|16266.7|16265.2|16261.2|16270.7|16266.7|16264.2|16260.2|24
1637288400000|2021-11-19 02:20:00|16266.7|16262.7|16268.2|16264.2|16268.2|16264.2|16264.7|16260.7|14
1637288700000|2021-11-19 02:25:00|16268.7|16264.7|16273.7|16269.7|16274.7|16270.7|16268.2|16264.2|15
1637289000000|2021-11-19 02:30:00|16273.2|16269.2|16279.2|16275.2|16282.7|16278.7|16272.7|16268.7|89
1637289300000|2021-11-19 02:35:00|16279.7|16275.7|16281.2|16277.2|16281.7|16277.7|16278.2|16274.2|34
1637289600000|2021-11-19 02:40:00|16280.7|16276.7|16280.2|16276.2|16281.7|16277.7|16279.7|16275.7|6
1637289900000|2021-11-19 02:45:00|16280.7|16276.7|16282.2|16278.2|16283.7|16279.7|16280.2|16276.2|16
1637290200000|2021-11-19 02:50:00|16281.7|16277.7|16279.2|16275.2|16281.7|16277.7|16278.7|16274.7|15
1637290500000|2021-11-19 02:55:00|16279.7|16275.7|16280.7|16276.7|16280.7|16276.7|16278.7|16274.7|11
1637290800000|2021-11-19 03:00:00|16281.2|16277.2|16279.2|16275.2|16283.7|16279.7|16277.7|16273.7|26
1637291100000|2021-11-19 03:05:00|16278.7|16274.7|16280.2|16276.2|16281.2|16277.2|16278.2|16274.2|6
1637291400000|2021-11-19 03:10:00|16280.7|16276.7|16287.2|16283.2|16287.7|16283.7|16280.2|16276.2|37
1637291700000|2021-11-19 03:15:00|16288.2|16284.2|16287.2|16283.2|16288.2|16284.2|16284.7|16280.7|17
1637292000000|2021-11-19 03:20:00|16286.7|16282.7|16286.2|16282.2|16287.2|16283.2|16284.7|16280.7|7
1637292300000|2021-11-19 03:25:00|16285.7|16281.7|16283.2|16279.2|16286.2|16282.2|16282.7|16278.7|11
1637292600000|2021-11-19 03:30:00|16282.7|16278.7|16279.2|16275.2|16282.7|16278.7|16277.7|16273.7|16
1637292900000|2021-11-19 03:35:00|16279.7|16275.7|16277.7|16273.7|16280.7|16276.7|16276.7|16272.7|16
1637293200000|2021-11-19 03:40:00|16277.2|16273.2|16277.2|16273.2|16277.2|16273.2|16274.7|16270.7|12
1637293500000|2021-11-19 03:45:00|16276.7|16272.7|16280.2|16276.2|16280.7|16276.7|16276.7|16272.7|7
1637293800000|2021-11-19 03:50:00|16280.7|16276.7|16282.2|16278.2|16282.7|16278.7|16280.2|16276.2|7
1637294100000|2021-11-19 03:55:00|16282.7|16278.7|16281.2|16277.2|16283.7|16279.7|16280.2|16276.2|5
1637294400000|2021-11-19 04:00:00|16280.7|16276.7|16282.7|16278.7|16283.7|16279.7|16279.7|16275.7|9
1637294700000|2021-11-19 04:05:00|16283.2|16279.2|16284.7|16280.7|16284.7|16280.7|16281.7|16277.7|12
1637295000000|2021-11-19 04:10:00|16284.2|16280.2|16284.7|16280.7|16285.7|16281.7|16283.7|16279.7|9
1637295300000|2021-11-19 04:15:00|16283.7|16279.7|16284.7|16280.7|16285.2|16281.2|16283.7|16279.7|5
1637295600000|2021-11-19 04:20:00|16285.2|16281.2|16283.2|16279.2|16285.7|16281.7|16282.2|16278.2|9
1637295900000|2021-11-19 04:25:00|16283.7|16279.7|16284.2|16280.2|16284.2|16280.2|16283.7|16279.7|1
1637296200000|2021-11-19 04:30:00|16284.7|16280.7|16284.2|16280.2|16285.2|16281.2|16283.7|16279.7|2
1637296500000|2021-11-19 04:35:00|16284.7|16280.7|16283.2|16279.2|16285.2|16281.2|16282.7|16278.7|5
1637296800000|2021-11-19 04:40:00|16282.7|16278.7|16284.2|16280.2|16284.7|16280.7|16282.7|16278.7|5
1637297100000|2021-11-19 04:45:00|16284.7|16280.7|16285.2|16281.2|16286.2|16282.2|16284.7|16280.7|7
1637297400000|2021-11-19 04:50:00|16284.7|16280.7|16284.2|16280.2|16286.2|16282.2|16284.2|16280.2|4
1637297700000|2021-11-19 04:55:00|16284.7|16280.7|16284.2|16280.2|16285.7|16281.7|16284.2|16280.2|3
1637298000000|2021-11-19 05:00:00|16283.7|16279.7|16284.2|16280.2|16285.7|16281.7|16283.7|16279.7|7
1637298300000|2021-11-19 05:05:00|16286.2|16282.2|16287.7|16283.7|16287.7|16283.7|16284.7|16280.7|28
1637298600000|2021-11-19 05:10:00|16287.2|16283.2|16283.2|16279.2|16287.2|16283.2|16282.7|16278.7|5
1637298900000|2021-11-19 05:15:00|16283.7|16279.7|16283.2|16279.2|16286.2|16282.2|16282.7|16278.7|10
1637299200000|2021-11-19 05:20:00|16283.7|16279.7|16286.7|16282.7|16287.7|16283.7|16281.7|16277.7|6
1637299500000|2021-11-19 05:25:00|16286.2|16282.2|16286.2|16282.2|16287.7|16283.7|16285.7|16281.7|9
1637299800000|2021-11-19 05:30:00|16285.7|16281.7|16286.2|16282.2|16287.7|16283.7|16284.7|16280.7|5
1637300100000|2021-11-19 05:35:00|16286.7|16282.7|16291.7|16287.7|16292.7|16288.7|16286.7|16282.7|59
1637300400000|2021-11-19 05:40:00|16291.2|16287.2|16291.2|16287.2|16294.7|16290.7|16290.2|16286.2|58
1637300700000|2021-11-19 05:45:00|16291.7|16287.7|16292.7|16288.7|16295.2|16291.2|16291.7|16287.7|47
1637301000000|2021-11-19 05:50:00|16293.2|16289.2|16291.2|16287.2|16295.7|16291.7|16290.7|16286.7|19
1637301300000|2021-11-19 05:55:00|16291.7|16287.7|16287.2|16283.2|16291.7|16287.7|16287.2|16283.2|20
1637301600000|2021-11-19 06:00:00|16287.7|16283.7|16288.2|16284.2|16288.7|16284.7|16286.2|16282.2|3
1637301900000|2021-11-19 06:05:00|16287.7|16283.7|16287.7|16283.7|16289.2|16285.2|16286.7|16282.7|6
1637302200000|2021-11-19 06:10:00|16288.2|16284.2|16291.2|16287.2|16292.2|16288.2|16287.7|16283.7|23
1637302500000|2021-11-19 06:15:00|16291.7|16287.7|16290.2|16286.2|16292.2|16288.2|16287.7|16283.7|30
1637302800000|2021-11-19 06:20:00|16290.7|16286.7|16292.2|16288.2|16292.2|16288.2|16290.2|16286.2|12
1637303100000|2021-11-19 06:25:00|16292.7|16288.7|16295.7|16291.7|16296.7|16292.7|16292.2|16288.2|29
1637303400000|2021-11-19 06:30:00|16295.2|16291.2|16299.7|16295.7|16300.7|16296.7|16295.2|16291.2|42
1637303700000|2021-11-19 06:35:00|16299.2|16295.2|16299.2|16295.2|16299.2|16295.2|16296.7|16292.7|31
1637304000000|2021-11-19 06:40:00|16299.7|16295.7|16299.2|16295.2|16299.7|16295.7|16297.2|16293.2|24
1637304300000|2021-11-19 06:45:00|16298.7|16294.7|16296.7|16292.7|16299.7|16295.7|16296.7|16292.7|21
1637304600000|2021-11-19 06:50:00|16297.2|16293.2|16297.2|16293.2|16298.7|16294.7|16296.7|16292.7|34
1637304900000|2021-11-19 06:55:00|16297.7|16293.7|16298.7|16294.7|16299.7|16295.7|16296.7|16292.7|32
1637305200000|2021-11-19 07:00:00|16297.7|16295.7|16292.7|16290.7|16299.2|16297.2|16287.7|16285.7|349
1637305500000|2021-11-19 07:05:00|16292.2|16290.2|16297.2|16295.2|16298.2|16296.2|16290.7|16288.7|270
1637305800000|2021-11-19 07:10:00|16296.7|16294.7|16289.2|16287.2|16298.2|16296.2|16289.2|16287.2|228
1637306100000|2021-11-19 07:15:00|16288.7|16286.7|16286.2|16284.2|16293.7|16291.7|16284.7|16282.7|172
1637306400000|2021-11-19 07:20:00|16286.7|16284.7|16287.2|16285.2|16292.7|16290.7|16285.2|16283.2|256
1637306700000|2021-11-19 07:25:00|16287.7|16285.7|16286.2|16284.2|16289.7|16287.7|16281.7|16279.7|150
1637307000000|2021-11-19 07:30:00|16286.7|16284.7|16291.7|16289.7|16291.7|16289.7|16284.7|16282.7|141
1637307300000|2021-11-19 07:35:00|16292.2|16290.2|16287.2|16285.2|16292.2|16290.2|16286.2|16284.2|74
1637307600000|2021-11-19 07:40:00|16287.7|16285.7|16288.7|16286.7|16289.2|16287.2|16286.2|16284.2|64
1637307900000|2021-11-19 07:45:00|16288.2|16286.2|16289.2|16287.2|16292.7|16290.7|16287.7|16285.7|123
1637308200000|2021-11-19 07:50:00|16289.7|16287.7|16283.7|16281.7|16289.7|16287.7|16281.7|16279.7|152
1637308500000|2021-11-19 07:55:00|16284.2|16282.2|16267.2|16265.2|16287.7|16285.7|16266.7|16264.7|449
1637308800000|2021-11-19 08:00:00|16266.8|16265.6|16262.3|16261.1|16278.3|16277.1|16254.8|16253.6|1831
1637309100000|2021-11-19 08:05:00|16261.3|16260.1|16250.8|16249.6|16263.3|16262.1|16249.3|16248.1|1092
1637309400000|2021-11-19 08:10:00|16250.3|16249.1|16253.8|16252.6|16256.8|16255.6|16244.3|16243.1|835
1637309700000|2021-11-19 08:15:00|16253.3|16252.1|16256.3|16255.1|16260.3|16259.1|16251.3|16250.1|691
1637310000000|2021-11-19 08:20:00|16255.8|16254.6|16268.3|16267.1|16268.8|16267.6|16250.8|16249.6|644
1637310300000|2021-11-19 08:25:00|16267.8|16266.6|16276.8|16275.6|16282.3|16281.1|16264.3|16263.1|765
1637310600000|2021-11-19 08:30:00|16276.3|16275.1|16269.3|16268.1|16282.3|16281.1|16266.3|16265.1|632
1637310900000|2021-11-19 08:35:00|16268.8|16267.6|16267.3|16266.1|16270.3|16269.1|16265.3|16264.1|380
1637311200000|2021-11-19 08:40:00|16267.8|16266.6|16258.3|16257.1|16268.3|16267.1|16257.3|16256.1|333
1637311500000|2021-11-19 08:45:00|16257.8|16256.6|16258.3|16257.1|16264.3|16263.1|16252.3|16251.1|493
1637311800000|2021-11-19 08:50:00|16258.8|16257.6|16267.3|16266.1|16268.3|16267.1|16258.3|16257.1|289
1637312100000|2021-11-19 08:55:00|16266.8|16265.6|16265.3|16264.1|16268.3|16267.1|16263.3|16262.1|231
1637312400000|2021-11-19 09:00:00|16264.3|16263.1|16263.8|16262.6|16269.3|16268.1|16259.3|16258.1|418
1637312700000|2021-11-19 09:05:00|16263.3|16262.1|16261.8|16260.6|16263.8|16262.6|16257.3|16256.1|335
1637313000000|2021-11-19 09:10:00|16261.3|16260.1|16259.3|16258.1|16263.3|16262.1|16256.3|16255.1|308
1637313300000|2021-11-19 09:15:00|16258.8|16257.6|16259.3|16258.1|16263.3|16262.1|16256.3|16255.1|208
1637313600000|2021-11-19 09:20:00|16259.8|16258.6|16255.8|16254.6|16260.3|16259.1|16253.8|16252.6|212
1637313900000|2021-11-19 09:25:00|16255.3|16254.1|16221.8|16220.6|16261.3|16260.1|16221.8|16220.6|1295
1637314200000|2021-11-19 09:30:00|16222.3|16221.1|16215.3|16214.1|16223.3|16222.1|16189.3|16188.1|2175
1637314500000|2021-11-19 09:35:00|16214.8|16213.6|16193.8|16192.6|16216.8|16215.6|16191.3|16190.1|1328
1637314800000|2021-11-19 09:40:00|16193.3|16192.1|16191.3|16190.1|16209.8|16208.6|16177.3|16176.1|1871
1637315100000|2021-11-19 09:45:00|16191.8|16190.6|16208.8|16207.6|16234.3|16233.1|16190.3|16189.1|2338
1637315400000|2021-11-19 09:50:00|16209.3|16208.1|16207.3|16206.1|16223.8|16222.6|16204.3|16203.1|1052
1637315700000|2021-11-19 09:55:00|16207.8|16206.6|16203.3|16202.1|16222.3|16221.1|16197.3|16196.1|1075
1637316000000|2021-11-19 10:00:00|16202.8|16201.6|16189.8|16188.6|16210.3|16209.1|16183.3|16182.1|1088
1637316300000|2021-11-19 10:05:00|16189.3|16188.1|16170.8|16169.6|16192.8|16191.6|16165.3|16164.1|1572
1637316600000|2021-11-19 10:10:00|16171.3|16170.1|16159.3|16158.1|16171.8|16170.6|16146.3|16145.1|1844
1637316900000|2021-11-19 10:15:00|16158.8|16157.6|16177.3|16176.1|16193.3|16192.1|16157.8|16156.6|1503
1637317200000|2021-11-19 10:20:00|16177.8|16176.6|16192.8|16191.6|16206.3|16205.1|16172.3|16171.1|1281
1637317500000|2021-11-19 10:25:00|16193.3|16192.1|16206.8|16205.6|16217.3|16216.1|16191.3|16190.1|1129
1637317800000|2021-11-19 10:30:00|16206.3|16205.1|16198.3|16197.1|16213.3|16212.1|16189.3|16188.1|830
1637318100000|2021-11-19 10:35:00|16197.8|16196.6|16214.3|16213.1|16215.3|16214.1|16193.3|16192.1|688
1637318400000|2021-11-19 10:40:00|16214.8|16213.6|16218.3|16217.1|16229.3|16228.1|16210.8|16209.6|887
1637318700000|2021-11-19 10:45:00|16216.8|16215.6|16215.3|16214.1|16222.8|16221.6|16200.8|16199.6|1060
1637319000000|2021-11-19 10:50:00|16214.8|16213.6|16217.8|16216.6|16227.3|16226.1|16194.3|16193.1|2657
1637319300000|2021-11-19 10:55:00|16218.3|16217.1|16226.8|16225.6|16232.8|16231.6|16209.8|16208.6|1615
1637319600000|2021-11-19 11:00:00|16227.3|16226.1|16211.8|16210.6|16237.3|16236.1|16211.3|16210.1|883
1637319900000|2021-11-19 11:05:00|16212.3|16211.1|16198.3|16197.1|16216.8|16215.6|16192.3|16191.1|852
1637320200000|2021-11-19 11:10:00|16198.8|16197.6|16195.8|16194.6|16215.3|16214.1|16194.3|16193.1|707
1637320500000|2021-11-19 11:15:00|16195.3|16194.1|16218.8|16217.6|16226.3|16225.1|16194.3|16193.1|533
1637320800000|2021-11-19 11:20:00|16218.3|16217.1|16193.8|16192.6|16219.3|16218.1|16192.8|16191.6|576
1637321100000|2021-11-19 11:25:00|16193.3|16192.1|16198.8|16197.6|16206.3|16205.1|16192.3|16191.1|356
1637321400000|2021-11-19 11:30:00|16199.3|16198.1|16183.3|16182.1|16204.3|16203.1|16178.3|16177.1|645
1637321700000|2021-11-19 11:35:00|16183.8|16182.6|16177.8|16176.6|16189.3|16188.1|16173.8|16172.6|758
1637322000000|2021-11-19 11:40:00|16178.3|16177.1|16182.8|16181.6|16187.8|16186.6|16164.3|16163.1|1040
1637322300000|2021-11-19 11:45:00|16182.3|16181.1|16170.3|16169.1|16187.3|16186.1|16170.3|16169.1|513
1637322600000|2021-11-19 11:50:00|16170.8|16169.6|16171.8|16170.6|16182.3|16181.1|16164.3|16163.1|926
1637322900000|2021-11-19 11:55:00|16172.3|16171.1|16168.3|16167.1|16179.3|16178.1|16164.3|16163.1|1060
1637323200000|2021-11-19 12:00:00|16170.3|16169.1|16175.8|16174.6|16175.8|16174.6|16159.3|16158.1|1808
1637323500000|2021-11-19 12:05:00|16174.8|16173.6|16197.8|16196.6|16198.3|16197.1|16174.3|16173.1|1363
1637323800000|2021-11-19 12:10:00|16197.3|16196.1|16178.8|16177.6|16197.8|16196.6|16178.3|16177.1|522
1637324100000|2021-11-19 12:15:00|16178.3|16177.1|16164.8|16163.6|16181.3|16180.1|16162.3|16161.1|673
1637324400000|2021-11-19 12:20:00|16164.3|16163.1|16164.3|16163.1|16165.8|16164.6|16155.3|16154.1|730
1637324700000|2021-11-19 12:25:00|16163.8|16162.6|16162.3|16161.1|16164.8|16163.6|16157.3|16156.1|310
1637325000000|2021-11-19 12:30:00|16162.8|16161.6|16167.3|16166.1|16167.3|16166.1|16155.3|16154.1|523
1637325300000|2021-11-19 12:35:00|16167.8|16166.6|16165.3|16164.1|16180.8|16179.6|16162.3|16161.1|620
1637325600000|2021-11-19 12:40:00|16165.8|16164.6|16143.3|16142.1|16166.3|16165.1|16142.3|16141.1|690
1637325900000|2021-11-19 12:45:00|16143.8|16142.6|16139.3|16138.1|16145.3|16144.1|16123.8|16122.6|1243
1637326200000|2021-11-19 12:50:00|16139.8|16138.6|16130.3|16129.1|16142.3|16141.1|16122.8|16121.6|710
1637326500000|2021-11-19 12:55:00|16130.8|16129.6|16139.3|16138.1|16139.3|16138.1|16121.8|16120.6|655
1637326800000|2021-11-19 13:00:00|16138.8|16137.6|16120.3|16119.1|16140.3|16139.1|16120.3|16119.1|607
1637327100000|2021-11-19 13:05:00|16120.8|16119.6|16119.8|16118.6|16127.3|16126.1|16113.3|16112.1|549
1637327400000|2021-11-19 13:10:00|16120.3|16119.1|16114.3|16113.1|16122.8|16121.6|16109.3|16108.1|764
1637327700000|2021-11-19 13:15:00|16113.8|16112.6|16091.8|16090.6|16113.8|16112.6|16091.3|16090.1|888
1637328000000|2021-11-19 13:20:00|16092.3|16091.1|16110.3|16109.1|16111.3|16110.1|16092.3|16091.1|914
1637328300000|2021-11-19 13:25:00|16109.8|16108.6|16134.8|16133.6|16141.8|16140.6|16109.8|16108.6|1265
1637328600000|2021-11-19 13:30:00|16135.3|16134.1|16107.8|16106.6|16135.8|16134.6|16105.3|16104.1|726
1637328900000|2021-11-19 13:35:00|16107.3|16106.1|16116.3|16115.1|16119.3|16118.1|16105.3|16104.1|464
1637329200000|2021-11-19 13:40:00|16116.8|16115.6|16133.3|16132.1|16135.8|16134.6|16116.8|16115.6|517
1637329500000|2021-11-19 13:45:00|16133.8|16132.6|16136.3|16135.1|16155.8|16154.6|16132.8|16131.6|1177
1637329800000|2021-11-19 13:50:00|16136.8|16135.6|16139.8|16138.6|16141.8|16140.6|16128.3|16127.1|546
1637330100000|2021-11-19 13:55:00|16140.3|16139.1|16137.3|16136.1|16144.3|16143.1|16137.3|16136.1|270
1637330400000|2021-11-19 14:00:00|16136.3|16135.1|16116.8|16115.6|16136.3|16135.1|16115.3|16114.1|581
1637330700000|2021-11-19 14:05:00|16116.3|16115.1|16120.8|16119.6|16126.8|16125.6|16116.3|16115.1|417
1637331000000|2021-11-19 14:10:00|16121.8|16120.6|16163.8|16162.6|16184.3|16183.1|16117.3|16116.1|2205
1637331300000|2021-11-19 14:15:00|16164.3|16163.1|16179.8|16178.6|16200.8|16199.6|16159.8|16158.6|1964
1637331600000|2021-11-19 14:20:00|16180.3|16179.1|16175.8|16174.6|16194.3|16193.1|16173.8|16172.6|917
1637331900000|2021-11-19 14:25:00|16179.3|16178.1|16171.8|16170.6|16182.8|16181.6|16166.3|16165.1|526
1637332200000|2021-11-19 14:30:00|16171.3|16170.1|16148.8|16147.6|16177.8|16176.6|16144.3|16143.1|1093
1637332500000|2021-11-19 14:35:00|16149.3|16148.1|16149.8|16148.6|16161.3|16160.1|16142.8|16141.6|835
1637332800000|2021-11-19 14:40:00|16150.3|16149.1|16171.3|16170.1|16171.3|16170.1|16140.8|16139.6|647
1637333100000|2021-11-19 14:45:00|16172.3|16171.1|16186.3|16185.1|16186.3|16185.1|16167.3|16166.1|700
1637333400000|2021-11-19 14:50:00|16186.8|16185.6|16186.8|16185.6|16193.3|16192.1|16177.3|16176.1|686
1637333700000|2021-11-19 14:55:00|16186.3|16185.1|16197.8|16196.6|16201.3|16200.1|16183.3|16182.1|586
1637334000000|2021-11-19 15:00:00|16196.8|16195.6|16173.8|16172.6|16198.8|16197.6|16170.3|16169.1|721
1637334300000|2021-11-19 15:05:00|16173.3|16172.1|16171.8|16170.6|16179.8|16178.6|16169.3|16168.1|538
1637334600000|2021-11-19 15:10:00|16172.2|16171|16174.7|16173.5|16180.7|16179.5|16160.2|16159|562
1637334900000|2021-11-19 15:15:00|16174.2|16173|16164.7|16163.5|16174.2|16173|16159.2|16158|356
1637335200000|2021-11-19 15:20:00|16165.2|16164|16151.7|16150.5|16166.7|16165.5|16151.2|16150|389
1637335500000|2021-11-19 15:25:00|16152.2|16151|16130.2|16129|16154.7|16153.5|16130.2|16129|730
1637335800000|2021-11-19 15:30:00|16129.7|16128.5|16137.7|16136.5|16143.2|16142|16125.2|16124|574
1637336100000|2021-11-19 15:35:00|16138.2|16137|16142.7|16141.5|16150.2|16149|16135.7|16134.5|461
1637336400000|2021-11-19 15:40:00|16142.2|16141|16152.7|16151.5|16155.7|16154.5|16140.7|16139.5|374
1637336700000|2021-11-19 15:45:00|16152.2|16151|16160.2|16159|16160.7|16159.5|16145.7|16144.5|556
1637337000000|2021-11-19 15:50:00|16159.7|16158.5|16151.2|16150|16171.2|16170|16150.2|16149|517
1637337300000|2021-11-19 15:55:00|16151.7|16150.5|16143.7|16142.5|16155.7|16154.5|16143.7|16142.5|406
1637337600000|2021-11-19 16:00:00|16144.2|16143|16158.7|16157.5|16158.7|16157.5|16137.7|16136.5|462
1637337900000|2021-11-19 16:05:00|16159.2|16158|16152.2|16151|16161.7|16160.5|16148.7|16147.5|342
1637338200000|2021-11-19 16:10:00|16152.7|16151.5|16161.7|16160.5|16163.7|16162.5|16151.7|16150.5|316
1637338500000|2021-11-19 16:15:00|16161.2|16160|16170.2|16169|16173.7|16172.5|16160.7|16159.5|440
1637338800000|2021-11-19 16:20:00|16170.7|16169.5|16174.7|16173.5|16180.7|16179.5|16169.7|16168.5|664
1637339100000|2021-11-19 16:25:00|16174.2|16173|16177.7|16176.5|16183.2|16182|16171.7|16170.5|679
1637339400000|2021-11-19 16:30:00|16178.1|16176.1|16161.6|16159.6|16183.1|16181.1|16161.6|16159.6|1234
1637339700000|2021-11-19 16:35:00|16161.1|16159.1|16168.1|16166.1|16169.6|16167.6|16160.6|16158.6|492
1637340000000|2021-11-19 16:40:00|16167.1|16165.1|16163.6|16161.6|16168.6|16166.6|16162.1|16160.1|264
1637340300000|2021-11-19 16:45:00|16163.1|16161.1|16161.1|16159.1|16165.1|16163.1|16160.6|16158.6|344
1637340600000|2021-11-19 16:50:00|16160.6|16158.6|16157.1|16155.1|16162.1|16160.1|16157.1|16155.1|171
1637340900000|2021-11-19 16:55:00|16157.6|16155.6|16160.1|16158.1|16161.6|16159.6|16155.1|16153.1|158
1637341200000|2021-11-19 17:00:00|16161.1|16159.1|16155.6|16153.6|16162.1|16160.1|16155.1|16153.1|136
1637341500000|2021-11-19 17:05:00|16155.1|16153.1|16156.1|16154.1|16159.6|16157.6|16155.1|16153.1|72
1637341800000|2021-11-19 17:10:00|16156.6|16154.6|16160.1|16158.1|16161.6|16159.6|16156.6|16154.6|57
1637342100000|2021-11-19 17:15:00|16160.6|16158.6|16158.1|16156.1|16161.1|16159.1|16157.1|16155.1|97
1637342400000|2021-11-19 17:20:00|16157.6|16155.6|16162.1|16160.1|16162.6|16160.6|16157.1|16155.1|98
1637342700000|2021-11-19 17:25:00|16161.6|16159.6|16163.1|16161.1|16164.6|16162.6|16161.1|16159.1|34
1637343000000|2021-11-19 17:30:00|16163.6|16161.6|16167.1|16165.1|16167.1|16165.1|16163.1|16161.1|73
1637343300000|2021-11-19 17:35:00|16166.6|16164.6|16173.1|16171.1|16175.1|16173.1|16166.6|16164.6|290
1637343600000|2021-11-19 17:40:00|16172.6|16170.6|16174.1|16172.1|16176.1|16174.1|16166.1|16164.1|186
1637343900000|2021-11-19 17:45:00|16174.6|16172.6|16172.1|16170.1|16175.1|16173.1|16170.1|16168.1|86
1637344200000|2021-11-19 17:50:00|16172.6|16170.6|16175.1|16173.1|16175.6|16173.6|16172.1|16170.1|69
1637344500000|2021-11-19 17:55:00|16174.6|16172.6|16169.1|16167.1|16175.1|16173.1|16169.1|16167.1|58
1637344800000|2021-11-19 18:00:00|16169.6|16167.6|16170.6|16168.6|16172.1|16170.1|16167.1|16165.1|35
1637345100000|2021-11-19 18:05:00|16171.1|16169.1|16171.1|16169.1|16173.1|16171.1|16169.6|16167.6|33
1637345400000|2021-11-19 18:10:00|16170.6|16168.6|16164.6|16162.6|16171.1|16169.1|16161.1|16159.1|129
1637345700000|2021-11-19 18:15:00|16164.1|16162.1|16163.6|16161.6|16168.1|16166.1|16158.1|16156.1|127
1637346000000|2021-11-19 18:20:00|16163.1|16161.1|16159.1|16157.1|16164.1|16162.1|16158.6|16156.6|51
1637346300000|2021-11-19 18:25:00|16159.6|16157.6|16145.1|16143.1|16160.1|16158.1|16144.6|16142.6|217
1637346600000|2021-11-19 18:30:00|16144.6|16142.6|16146.1|16144.1|16151.1|16149.1|16143.1|16141.1|166
1637346900000|2021-11-19 18:35:00|16145.6|16143.6|16136.1|16134.1|16146.6|16144.6|16134.1|16132.1|176
1637347200000|2021-11-19 18:40:00|16135.6|16133.6|16140.1|16138.1|16140.6|16138.6|16131.1|16129.1|144
1637347500000|2021-11-19 18:45:00|16139.6|16137.6|16139.6|16137.6|16140.6|16138.6|16134.6|16132.6|120
1637347800000|2021-11-19 18:50:00|16140.1|16138.1|16148.1|16146.1|16148.1|16146.1|16139.1|16137.1|105
1637348100000|2021-11-19 18:55:00|16147.6|16145.6|16147.6|16145.6|16151.1|16149.1|16146.6|16144.6|101
1637348400000|2021-11-19 19:00:00|16148.1|16146.1|16146.6|16144.6|16148.6|16146.6|16145.1|16143.1|75
1637348700000|2021-11-19 19:05:00|16146.1|16144.1|16149.6|16147.6|16150.1|16148.1|16146.1|16144.1|54
1637349000000|2021-11-19 19:10:00|16149.1|16147.1|16149.6|16147.6|16152.1|16150.1|16148.1|16146.1|57
1637349300000|2021-11-19 19:15:00|16150.1|16148.1|16149.1|16147.1|16151.6|16149.6|16148.1|16146.1|57
1637349600000|2021-11-19 19:20:00|16149.6|16147.6|16148.1|16146.1|16150.1|16148.1|16147.1|16145.1|41
1637349900000|2021-11-19 19:25:00|16148.6|16146.6|16139.1|16137.1|16149.6|16147.6|16139.1|16137.1|73
1637350200000|2021-11-19 19:30:00|16139.6|16137.6|16137.1|16135.1|16145.1|16143.1|16132.1|16130.1|145
1637350500000|2021-11-19 19:35:00|16136.6|16134.6|16135.1|16133.1|16139.1|16137.1|16135.1|16133.1|90
1637350800000|2021-11-19 19:40:00|16134.6|16132.6|16135.6|16133.6|16138.1|16136.1|16133.1|16131.1|54
1637351100000|2021-11-19 19:45:00|16135.1|16133.1|16134.6|16132.6|16137.1|16135.1|16134.1|16132.1|43
1637351400000|2021-11-19 19:50:00|16134.1|16132.1|16138.1|16136.1|16138.1|16136.1|16133.1|16131.1|70
1637351700000|2021-11-19 19:55:00|16137.6|16135.6|16134.1|16132.1|16138.1|16136.1|16132.1|16130.1|60
1637352000000|2021-11-19 20:00:00|16133.6|16131.6|16130.6|16128.6|16137.1|16135.1|16130.6|16128.6|66
1637352300000|2021-11-19 20:05:00|16131.1|16129.1|16132.6|16130.6|16134.1|16132.1|16128.6|16126.6|126
1637352600000|2021-11-19 20:10:00|16132.1|16130.1|16128.1|16126.1|16133.1|16131.1|16127.1|16125.1|73
1637352900000|2021-11-19 20:15:00|16127.6|16125.6|16127.6|16125.6|16128.1|16126.1|16123.1|16121.1|156
1637353200000|2021-11-19 20:20:00|16127.1|16125.1|16129.1|16127.1|16129.1|16127.1|16123.1|16121.1|67
1637353500000|2021-11-19 20:25:00|16128.6|16126.6|16129.1|16127.1|16131.1|16129.1|16126.6|16124.6|66
1637353800000|2021-11-19 20:30:00|16128.6|16126.6|16131.6|16129.6|16132.1|16130.1|16128.1|16126.1|82
1637354100000|2021-11-19 20:35:00|16132.1|16130.1|16129.1|16127.1|16133.1|16131.1|16127.1|16125.1|71
1637354400000|2021-11-19 20:40:00|16130.1|16128.1|16129.6|16127.6|16132.1|16130.1|16127.6|16125.6|99
1637354700000|2021-11-19 20:45:00|16130.1|16128.1|16134.1|16132.1|16135.1|16133.1|16127.6|16125.6|130
1637355000000|2021-11-19 20:50:00|16133.1|16131.1|16130.1|16128.1|16134.6|16132.6|16127.1|16125.1|192
1637355300000|2021-11-19 20:55:00|16129.6|16127.6|16150.6|16148.6|16151.1|16149.1|16127.1|16125.1|322
1637355600000|2021-11-19 21:00:00|16152.5|16147.5|16151.4|16146.4|16154.7|16149.7|16149.7|16144.7|5
1637355900000|2021-11-19 21:05:00|16152.3|16147.3|16149|16144|16159.2|16154.2|16148.2|16143.2|0
1637356200000|2021-11-19 21:10:00|16150.8|16145.8|16155.7|16150.7|16157.6|16152.6|16149.8|16144.8|0
1637356500000|2021-11-19 21:15:00|16155.1|16150.1|16152.7|16147.7|16155.9|16150.9|16152.7|16147.7|0
1637356800000|2021-11-19 21:20:00|16152.6|16147.6|16154.3|16149.3|16155.2|16150.2|16152.6|16147.6|0
1637357100000|2021-11-19 21:25:00|16154.1|16149.1|16154.6|16149.6|16157.9|16152.9|16154.1|16149.1|0
1637357400000|2021-11-19 21:30:00|16154.5|16149.5|16155.9|16150.9|16156|16151|16154.3|16149.3|0
1637357700000|2021-11-19 21:35:00|16156.3|16151.3|16155.5|16150.5|16156.5|16151.5|16153.2|16148.2|0
1637358000000|2021-11-19 21:40:00|16154.6|16149.6|16156.3|16151.3|16156.3|16151.3|16153.8|16148.8|0
1637358300000|2021-11-19 21:45:00|16156.2|16151.2|16156.9|16151.9|16160.2|16155.2|16156.2|16151.2|0
1637358600000|2021-11-19 21:50:00|16157|16152|16158.7|16153.7|16159.5|16154.5|16154.4|16149.4|0
1637358900000|2021-11-19 21:55:00|16159.5|16154.5|16162.5|16157.5|16163.3|16158.3|16157.8|16152.8|0
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16165.4|16160.4|16180.6|16175.6|16161.1|16156.1|0
1637535900000|2021-11-21 23:05:00|16166.5|16161.5|16164|16159|16172.5|16167.5|16162.9|16157.9|0
1637536200000|2021-11-21 23:10:00|16164.9|16159.9|16154.6|16149.6|16164.9|16159.9|16153.1|16148.1|0
1637536500000|2021-11-21 23:15:00|16153.8|16148.8|16153.5|16148.5|16155.2|16150.2|16151.8|16146.8|0
1637536800000|2021-11-21 23:20:00|16153.6|16148.6|16159|16154|16159|16154|16153.6|16148.6|0
1637537100000|2021-11-21 23:25:00|16158.6|16153.6|16163.6|16158.6|16164.9|16159.9|16158.6|16153.6|0
1637537400000|2021-11-21 23:30:00|16162.7|16157.7|16157.3|16152.3|16164.5|16159.5|16157.3|16152.3|0
1637537700000|2021-11-21 23:35:00|16159|16154|16158.3|16153.3|16162.2|16157.2|16157.2|16152.2|0
1637538000000|2021-11-21 23:40:00|16159.1|16154.1|16153.3|16148.3|16160.1|16155.1|16153.3|16148.3|0
1637538300000|2021-11-21 23:45:00|16154.1|16149.1|16151.1|16146.1|16154.1|16149.1|16146.7|16141.7|0
1637538600000|2021-11-21 23:50:00|16151.5|16146.5|16154|16149|16154|16149|16149.7|16144.7|0
1637538900000|2021-11-21 23:55:00|16153.2|16148.2|16147.2|16142.2|16154|16149|16146.4|16141.4|0
1637539200000|2021-11-22 00:00:00|16148.1|16143.1|16150.1|16145.1|16153.8|16148.8|16141.7|16136.7|0
1637539500000|2021-11-22 00:05:00|16153.6|16148.6|16158|16153|16158.8|16153.8|16151.9|16146.9|0
1637539800000|2021-11-22 00:10:00|16158.8|16153.8|16162.3|16157.3|16163.1|16158.1|16158|16153|0
1637540100000|2021-11-22 00:15:00|16161.4|16156.4|16161.1|16157.1|16171.6|16167.6|16151.6|16147.6|102
1637540400000|2021-11-22 00:20:00|16161.6|16157.6|16161.6|16157.6|16164.1|16160.1|16161.1|16157.1|7
1637540700000|2021-11-22 00:25:00|16162.1|16158.1|16165.1|16161.1|16166.1|16162.1|16161.1|16157.1|19
1637541000000|2021-11-22 00:30:00|16164.6|16160.6|16165.6|16161.6|16166.6|16162.6|16161.6|16157.6|13
1637541300000|2021-11-22 00:35:00|16164.1|16160.1|16159.1|16155.1|16164.6|16160.6|16157.6|16153.6|25
1637541600000|2021-11-22 00:40:00|16159.6|16155.6|16164.6|16160.6|16165.1|16161.1|16159.6|16155.6|2
1637541900000|2021-11-22 00:45:00|16165.1|16161.1|16170.6|16166.6|16172.1|16168.1|16163.1|16159.1|20
1637542200000|2021-11-22 00:50:00|16171.1|16167.1|16170.6|16166.6|16172.1|16168.1|16169.6|16165.6|11
1637542500000|2021-11-22 00:55:00|16170.1|16166.1|16171.6|16167.6|16172.1|16168.1|16170.1|16166.1|2
1637542800000|2021-11-22 01:00:00|16172.1|16168.1|16176.6|16172.6|16178.1|16174.1|16171.6|16167.6|29
1637543100000|2021-11-22 01:05:00|16177.1|16173.1|16184.6|16180.6|16186.1|16182.1|16177.1|16173.1|46
1637543400000|2021-11-22 01:10:00|16184.1|16180.1|16184.6|16180.6|16184.6|16180.6|16180.1|16176.1|12
1637543700000|2021-11-22 01:15:00|16185.1|16181.1|16184.6|16180.6|16187.6|16183.6|16180.1|16176.1|16
1637544000000|2021-11-22 01:20:00|16185.1|16181.1|16184.1|16180.1|16186.6|16182.6|16182.6|16178.6|18
1637544300000|2021-11-22 01:25:00|16184.6|16180.6|16185.6|16181.6|16186.6|16182.6|16182.6|16178.6|16
1637544600000|2021-11-22 01:30:00|16186.1|16182.1|16182.6|16178.6|16187.1|16183.1|16182.1|16178.1|23
1637544900000|2021-11-22 01:35:00|16182.1|16178.1|16188.6|16184.6|16189.1|16185.1|16178.6|16174.6|21
1637545200000|2021-11-22 01:40:00|16189.1|16185.1|16187.1|16183.1|16191.1|16187.1|16186.6|16182.6|12
1637545500000|2021-11-22 01:45:00|16187.6|16183.6|16184.1|16180.1|16187.6|16183.6|16182.1|16178.1|7
1637545800000|2021-11-22 01:50:00|16184.6|16180.6|16188.6|16184.6|16191.1|16187.1|16184.6|16180.6|8
1637546100000|2021-11-22 01:55:00|16189.1|16185.1|16185.6|16181.6|16190.6|16186.6|16184.1|16180.1|4
1637546400000|2021-11-22 02:00:00|16186.1|16182.1|16191.1|16187.1|16191.1|16187.1|16186.1|16182.1|9
1637546700000|2021-11-22 02:05:00|16191.6|16187.6|16191.6|16187.6|16194.1|16190.1|16191.1|16187.1|13
1637547000000|2021-11-22 02:10:00|16191.1|16187.1|16191.6|16187.6|16193.1|16189.1|16190.6|16186.6|10
1637547300000|2021-11-22 02:15:00|16191.1|16187.1|16190.1|16186.1|16192.6|16188.6|16189.1|16185.1|10
1637547600000|2021-11-22 02:20:00|16189.6|16185.6|16190.6|16186.6|16192.1|16188.1|16188.6|16184.6|0
1637547900000|2021-11-22 02:25:00|16191.1|16187.1|16192.6|16188.6|16193.6|16189.6|16190.6|16186.6|4
1637548200000|2021-11-22 02:30:00|16192.1|16188.1|16194.1|16190.1|16196.1|16192.1|16192.1|16188.1|11
1637548500000|2021-11-22 02:35:00|16194.6|16190.6|16195.6|16191.6|16196.1|16192.1|16191.6|16187.6|18
1637548800000|2021-11-22 02:40:00|16196.1|16192.1|16194.6|16190.6|16196.1|16192.1|16194.1|16190.1|15
1637549100000|2021-11-22 02:45:00|16194.1|16190.1|16192.1|16188.1|16194.6|16190.6|16192.1|16188.1|5
1637549400000|2021-11-22 02:50:00|16191.1|16187.1|16188.1|16184.1|16191.1|16187.1|16187.6|16183.6|26
1637549700000|2021-11-22 02:55:00|16188.6|16184.6|16192.1|16188.1|16192.6|16188.6|16187.1|16183.1|7
1637550000000|2021-11-22 03:00:00|16191.6|16187.6|16189.1|16185.1|16192.1|16188.1|16188.1|16184.1|8
1637550300000|2021-11-22 03:05:00|16190.1|16186.1|16190.6|16186.6|16191.1|16187.1|16190.1|16186.1|10
1637550600000|2021-11-22 03:10:00|16191.1|16187.1|16191.6|16187.6|16194.1|16190.1|16191.1|16187.1|5
1637550900000|2021-11-22 03:15:00|16193.6|16189.6|16192.1|16188.1|16194.1|16190.1|16191.6|16187.6|14
1637551200000|2021-11-22 03:20:00|16191.6|16187.6|16192.6|16188.6|16193.1|16189.1|16190.6|16186.6|6
1637551500000|2021-11-22 03:25:00|16192.1|16188.1|16194.6|16190.6|16195.1|16191.1|16191.6|16187.6|11
1637551800000|2021-11-22 03:30:00|16194.1|16190.1|16194.1|16190.1|16195.1|16191.1|16191.6|16187.6|18
1637552100000|2021-11-22 03:35:00|16194.6|16190.6|16193.1|16189.1|16195.1|16191.1|16192.6|16188.6|4
1637552400000|2021-11-22 03:40:00|16192.6|16188.6|16195.6|16191.6|16195.6|16191.6|16192.6|16188.6|6
1637552700000|2021-11-22 03:45:00|16195.1|16191.1|16191.6|16187.6|16195.1|16191.1|16191.6|16187.6|2
1637553000000|2021-11-22 03:50:00|16192.1|16188.1|16192.6|16188.6|16194.1|16190.1|16192.1|16188.1|3
1637553300000|2021-11-22 03:55:00|16192.1|16188.1|16192.6|16188.6|16193.1|16189.1|16192.1|16188.1|1
1637553600000|2021-11-22 04:00:00|16193.1|16189.1|16198.6|16194.6|16201.1|16197.1|16192.1|16188.1|51
1637553900000|2021-11-22 04:05:00|16200.1|16196.1|16200.6|16196.6|16201.1|16197.1|16199.6|16195.6|4
1637554200000|2021-11-22 04:10:00|16201.1|16197.1|16202.6|16198.6|16205.1|16201.1|16200.6|16196.6|13
1637554500000|2021-11-22 04:15:00|16202.1|16198.1|16202.1|16198.1|16203.6|16199.6|16201.1|16197.1|19
1637554800000|2021-11-22 04:20:00|16201.6|16197.6|16198.6|16194.6|16202.1|16198.1|16198.6|16194.6|6
1637555100000|2021-11-22 04:25:00|16199.1|16195.1|16201.6|16197.6|16204.6|16200.6|16198.1|16194.1|10
1637555400000|2021-11-22 04:30:00|16201.1|16197.1|16201.1|16197.1|16203.1|16199.1|16201.1|16197.1|7
1637555700000|2021-11-22 04:35:00|16202.1|16198.1|16202.1|16198.1|16202.6|16198.6|16202.1|16198.1|2
1637556000000|2021-11-22 04:40:00|16201.1|16197.1|16200.6|16196.6|16202.6|16198.6|16199.6|16195.6|12
1637556300000|2021-11-22 04:45:00|16200.1|16196.1|16200.6|16196.6|16200.6|16196.6|16198.6|16194.6|4
1637556600000|2021-11-22 04:50:00|16200.1|16196.1|16197.1|16193.1|16200.6|16196.6|16196.6|16192.6|6
1637556900000|2021-11-22 04:55:00|16196.6|16192.6|16193.6|16189.6|16196.6|16192.6|16193.6|16189.6|17
1637557200000|2021-11-22 05:00:00|16193.1|16189.1|16191.1|16187.1|16194.1|16190.1|16190.1|16186.1|12
1637557500000|2021-11-22 05:05:00|16191.6|16187.6|16189.6|16185.6|16193.1|16189.1|16187.1|16183.1|24
1637557800000|2021-11-22 05:10:00|16189.1|16185.1|16188.6|16184.6|16189.6|16185.6|16186.6|16182.6|15
1637558100000|2021-11-22 05:15:00|16188.1|16184.1|16187.1|16183.1|16189.1|16185.1|16187.1|16183.1|5
1637558400000|2021-11-22 05:20:00|16187.6|16183.6|16189.1|16185.1|16189.6|16185.6|16187.6|16183.6|3
1637558700000|2021-11-22 05:25:00|16188.6|16184.6|16190.6|16186.6|16192.6|16188.6|16188.6|16184.6|6
1637559000000|2021-11-22 05:30:00|16190.1|16186.1|16190.1|16186.1|16191.1|16187.1|16189.6|16185.6|2
1637559300000|2021-11-22 05:35:00|16190.6|16186.6|16192.6|16188.6|16193.1|16189.1|16190.1|16186.1|4
1637559600000|2021-11-22 05:40:00|16193.1|16189.1|16191.1|16187.1|16193.1|16189.1|16190.6|16186.6|8
1637559900000|2021-11-22 05:45:00|16191.6|16187.6|16194.6|16190.6|16195.1|16191.1|16191.6|16187.6|11
1637560200000|2021-11-22 05:50:00|16194.1|16190.1|16193.6|16189.6|16195.1|16191.1|16192.6|16188.6|2
1637560500000|2021-11-22 05:55:00|16194.1|16190.1|16194.1|16190.1|16195.6|16191.6|16191.6|16187.6|6
1637560800000|2021-11-22 06:00:00|16193.6|16189.6|16194.6|16190.6|16195.1|16191.1|16192.6|16188.6|11
1637561100000|2021-11-22 06:05:00|16194.1|16190.1|16192.6|16188.6|16195.1|16191.1|16192.6|16188.6|11
1637561400000|2021-11-22 06:10:00|16193.1|16189.1|16194.1|16190.1|16195.6|16191.6|16193.1|16189.1|11
1637561700000|2021-11-22 06:15:00|16194.6|16190.6|16199.6|16195.6|16200.1|16196.1|16194.6|16190.6|29
1637562000000|2021-11-22 06:20:00|16200.1|16196.1|16200.6|16196.6|16201.6|16197.6|16198.1|16194.1|19
1637562300000|2021-11-22 06:25:00|16200.1|16196.1|16203.6|16199.6|16204.1|16200.1|16200.1|16196.1|21
1637562600000|2021-11-22 06:30:00|16204.1|16200.1|16193.1|16189.1|16204.1|16200.1|16193.1|16189.1|70
1637562900000|2021-11-22 06:35:00|16192.6|16188.6|16193.6|16189.6|16196.1|16192.1|16192.6|16188.6|12
1637563200000|2021-11-22 06:40:00|16194.1|16190.1|16192.1|16188.1|16196.1|16192.1|16191.6|16187.6|16
1637563500000|2021-11-22 06:45:00|16191.6|16187.6|16191.6|16187.6|16195.1|16191.1|16191.6|16187.6|28
1637563800000|2021-11-22 06:50:00|16192.1|16188.1|16192.6|16188.6|16194.6|16190.6|16191.1|16187.1|35
1637564100000|2021-11-22 06:55:00|16192.1|16188.1|16188.6|16184.6|16193.1|16189.1|16187.6|16183.6|64
1637564400000|2021-11-22 07:00:00|16187.6|16185.6|16175.6|16173.6|16201.6|16199.6|16175.6|16173.6|392
1637564700000|2021-11-22 07:05:00|16176.6|16174.6|16187.6|16185.6|16194.1|16192.1|16171.1|16169.1|389
1637565000000|2021-11-22 07:10:00|16187.1|16185.1|16192.1|16190.1|16193.1|16191.1|16183.1|16181.1|158
1637565300000|2021-11-22 07:15:00|16191.6|16189.6|16192.1|16190.1|16198.1|16196.1|16189.1|16187.1|100
1637565600000|2021-11-22 07:20:00|16192.6|16190.6|16190.6|16188.6|16193.1|16191.1|16187.6|16185.6|144
1637565900000|2021-11-22 07:25:00|16190.1|16188.1|16187.6|16185.6|16197.1|16195.1|16187.1|16185.1|222
1637566200000|2021-11-22 07:30:00|16187.1|16185.1|16193.1|16191.1|16193.1|16191.1|16183.6|16181.6|162
1637566500000|2021-11-22 07:35:00|16192.6|16190.6|16191.6|16189.6|16196.1|16194.1|16188.6|16186.6|265
1637566800000|2021-11-22 07:40:00|16192.1|16190.1|16187.1|16185.1|16192.1|16190.1|16185.1|16183.1|65
1637567100000|2021-11-22 07:45:00|16186.6|16184.6|16190.1|16188.1|16193.6|16191.6|16186.6|16184.6|128
1637567400000|2021-11-22 07:50:00|16190.6|16188.6|16191.1|16189.1|16192.6|16190.6|16187.1|16185.1|120
1637567700000|2021-11-22 07:55:00|16191.6|16189.6|16182.6|16180.6|16202.6|16200.6|16181.6|16179.6|375
1637568000000|2021-11-22 08:00:00|16182.2|16181|16187.2|16186|16204.7|16203.5|16180.2|16179|1419
1637568300000|2021-11-22 08:05:00|16186.7|16185.5|16188.7|16187.5|16193.7|16192.5|16178.7|16177.5|774
1637568600000|2021-11-22 08:10:00|16188.2|16187|16181.7|16180.5|16194.7|16193.5|16173.7|16172.5|873
1637568900000|2021-11-22 08:15:00|16181.2|16180|16196.2|16195|16199.7|16198.5|16179.7|16178.5|798
1637569200000|2021-11-22 08:20:00|16195.7|16194.5|16193.2|16192|16203.2|16202|16192.2|16191|682
1637569500000|2021-11-22 08:25:00|16192.7|16191.5|16182.2|16181|16194.2|16193|16161.7|16160.5|1159
1637569800000|2021-11-22 08:30:00|16181.7|16180.5|16185.7|16184.5|16186.7|16185.5|16166.7|16165.5|618
1637570100000|2021-11-22 08:35:00|16187.2|16186|16183.7|16182.5|16188.2|16187|16176.7|16175.5|359
1637570400000|2021-11-22 08:40:00|16183.2|16182|16181.2|16180|16187.7|16186.5|16177.2|16176|385
1637570700000|2021-11-22 08:45:00|16180.7|16179.5|16179.7|16178.5|16190.7|16189.5|16175.7|16174.5|492
1637571000000|2021-11-22 08:50:00|16179.2|16178|16176.7|16175.5|16184.2|16183|16173.7|16172.5|344
1637571300000|2021-11-22 08:55:00|16177.7|16176.5|16174.2|16173|16178.2|16177|16169.2|16168|429
1637571600000|2021-11-22 09:00:00|16173.7|16172.5|16174.2|16173|16182.7|16181.5|16166.7|16165.5|431
1637571900000|2021-11-22 09:05:00|16174.7|16173.5|16176.7|16175.5|16183.2|16182|16168.7|16167.5|441
1637572200000|2021-11-22 09:10:00|16176.2|16175|16180.2|16179|16187.7|16186.5|16174.7|16173.5|363
1637572500000|2021-11-22 09:15:00|16180.7|16179.5|16174.2|16173|16185.7|16184.5|16169.7|16168.5|329
1637572800000|2021-11-22 09:20:00|16173.7|16172.5|16172.7|16171.5|16177.7|16176.5|16169.7|16168.5|594
1637573100000|2021-11-22 09:25:00|16173.2|16172|16173.2|16172|16180.2|16179|16170.7|16169.5|348
1637573400000|2021-11-22 09:30:00|16172.7|16171.5|16167.7|16166.5|16176.7|16175.5|16166.7|16165.5|444
1637573700000|2021-11-22 09:35:00|16167.2|16166|16164.7|16163.5|16173.7|16172.5|16162.7|16161.5|376
1637574000000|2021-11-22 09:40:00|16164.2|16163|16160.7|16159.5|16167.7|16166.5|16160.7|16159.5|360
1637574300000|2021-11-22 09:45:00|16161.2|16160|16151.7|16150.5|16162.7|16161.5|16148.7|16147.5|706
1637574600000|2021-11-22 09:50:00|16151.2|16150|16157.7|16156.5|16159.7|16158.5|16148.7|16147.5|289
1637574900000|2021-11-22 09:55:00|16157.2|16156|16162.7|16161.5|16166.2|16165|16157.2|16156|300
1637575200000|2021-11-22 10:00:00|16163.2|16162|16163.7|16162.5|16169.7|16168.5|16161.7|16160.5|364
1637575500000|2021-11-22 10:05:00|16164.2|16163|16170.2|16169|16173.2|16172|16161.7|16160.5|315
1637575800000|2021-11-22 10:10:00|16169.7|16168.5|16165.2|16164|16175.7|16174.5|16162.2|16161|313
1637576100000|2021-11-22 10:15:00|16164.7|16163.5|16163.7|16162.5|16167.7|16166.5|16158.2|16157|234
1637576400000|2021-11-22 10:20:00|16163.2|16162|16163.2|16162|16165.7|16164.5|16160.7|16159.5|233
1637576700000|2021-11-22 10:25:00|16163.7|16162.5|16166.7|16165.5|16167.7|16166.5|16159.7|16158.5|181
1637577000000|2021-11-22 10:30:00|16166.2|16165|16164.7|16163.5|16169.2|16168|16163.7|16162.5|192
1637577300000|2021-11-22 10:35:00|16165.2|16164|16168.7|16167.5|16170.7|16169.5|16160.7|16159.5|284
1637577600000|2021-11-22 10:40:00|16168.2|16167|16172.7|16171.5|16172.7|16171.5|16165.7|16164.5|156
1637577900000|2021-11-22 10:45:00|16172.2|16171|16175.7|16174.5|16176.7|16175.5|16170.2|16169|148
1637578200000|2021-11-22 10:50:00|16175.2|16174|16179.2|16178|16181.2|16180|16173.2|16172|388
1637578500000|2021-11-22 10:55:00|16179.7|16178.5|16178.7|16177.5|16181.7|16180.5|16173.7|16172.5|202
1637578800000|2021-11-22 11:00:00|16178.2|16177|16178.7|16177.5|16179.7|16178.5|16174.7|16173.5|169
1637579100000|2021-11-22 11:05:00|16179.2|16178|16180.7|16179.5|16181.7|16180.5|16176.7|16175.5|190
1637579400000|2021-11-22 11:10:00|16180.2|16179|16174.7|16173.5|16181.2|16180|16174.7|16173.5|113
1637579700000|2021-11-22 11:15:00|16173.7|16172.5|16172.7|16171.5|16176.7|16175.5|16170.7|16169.5|145
1637580000000|2021-11-22 11:20:00|16171.7|16170.5|16174.2|16173|16175.7|16174.5|16170.2|16169|185
1637580300000|2021-11-22 11:25:00|16173.7|16172.5|16171.7|16170.5|16177.7|16176.5|16170.7|16169.5|135
1637580600000|2021-11-22 11:30:00|16171.2|16170|16175.7|16174.5|16176.2|16175|16170.7|16169.5|98
1637580900000|2021-11-22 11:35:00|16176.2|16175|16183.2|16182|16183.7|16182.5|16175.7|16174.5|237
1637581200000|2021-11-22 11:40:00|16182.7|16181.5|16179.2|16178|16183.7|16182.5|16177.7|16176.5|159
1637581500000|2021-11-22 11:45:00|16178.7|16177.5|16174.7|16173.5|16179.7|16178.5|16173.7|16172.5|82
1637581800000|2021-11-22 11:50:00|16175.7|16174.5|16151.7|16150.5|16176.7|16175.5|16134.7|16133.5|1915
1637582100000|2021-11-22 11:55:00|16151.2|16150|16150.7|16149.5|16158.7|16157.5|16142.7|16141.5|1050
1637582400000|2021-11-22 12:00:00|16151.2|16150|16157.2|16156|16163.7|16162.5|16149.7|16148.5|513
1637582700000|2021-11-22 12:05:00|16156.7|16155.5|16159.2|16158|16166.7|16165.5|16155.7|16154.5|452
1637583000000|2021-11-22 12:10:00|16159.7|16158.5|16143.7|16142.5|16161.2|16160|16143.7|16142.5|340
1637583300000|2021-11-22 12:15:00|16144.2|16143|16143.7|16142.5|16153.7|16152.5|16142.7|16141.5|333
1637583600000|2021-11-22 12:20:00|16142.7|16141.5|16135.7|16134.5|16150.2|16149|16130.2|16129|625
1637583900000|2021-11-22 12:25:00|16136.2|16135|16135.2|16134|16141.7|16140.5|16134.7|16133.5|433
1637584200000|2021-11-22 12:30:00|16134.7|16133.5|16150.7|16149.5|16152.2|16151|16134.7|16133.5|305
1637584500000|2021-11-22 12:35:00|16150.2|16149|16145.2|16144|16153.7|16152.5|16144.2|16143|179
1637584800000|2021-11-22 12:40:00|16145.1|16143.9|16140.6|16139.4|16146.6|16145.4|16140.1|16138.9|279
1637585100000|2021-11-22 12:45:00|16140.1|16138.9|16142.1|16140.9|16143.6|16142.4|16139.6|16138.4|285
1637585400000|2021-11-22 12:50:00|16141.6|16140.4|16136.1|16134.9|16144.1|16142.9|16135.6|16134.4|171
1637585700000|2021-11-22 12:55:00|16136.6|16135.4|16135.6|16134.4|16138.6|16137.4|16132.6|16131.4|219
1637586000000|2021-11-22 13:00:00|16135.1|16133.9|16137.6|16136.4|16139.1|16137.9|16131.6|16130.4|398
1637586300000|2021-11-22 13:05:00|16138.1|16136.9|16123.6|16122.4|16138.6|16137.4|16120.6|16119.4|462
1637586600000|2021-11-22 13:10:00|16124.1|16122.9|16105.6|16104.4|16127.6|16126.4|16105.6|16104.4|603
1637586900000|2021-11-22 13:15:00|16106.1|16104.9|16104.6|16103.4|16110.1|16108.9|16088.6|16087.4|1196
1637587200000|2021-11-22 13:20:00|16103.6|16102.4|16096.6|16095.4|16104.6|16103.4|16092.6|16091.4|637
1637587500000|2021-11-22 13:25:00|16097.1|16095.9|16114.6|16113.4|16115.6|16114.4|16096.1|16094.9|534
1637587800000|2021-11-22 13:30:00|16114.1|16112.9|16117.6|16116.4|16127.6|16126.4|16113.1|16111.9|690
1637588100000|2021-11-22 13:35:00|16117.1|16115.9|16103.1|16101.9|16117.6|16116.4|16102.6|16101.4|482
1637588400000|2021-11-22 13:40:00|16103.6|16102.4|16104.6|16103.4|16110.6|16109.4|16097.6|16096.4|331
1637588700000|2021-11-22 13:45:00|16105.1|16103.9|16117.1|16115.9|16124.6|16123.4|16105.1|16103.9|610
1637589000000|2021-11-22 13:50:00|16117.6|16116.4|16115.6|16114.4|16118.1|16116.9|16109.6|16108.4|262
1637589300000|2021-11-22 13:55:00|16115.1|16113.9|16112.6|16111.4|16124.1|16122.9|16112.6|16111.4|323
1637589600000|2021-11-22 14:00:00|16113.6|16112.4|16142.6|16141.4|16144.6|16143.4|16110.6|16109.4|1462
1637589900000|2021-11-22 14:05:00|16141.6|16140.4|16125.1|16123.9|16141.6|16140.4|16123.6|16122.4|580
1637590200000|2021-11-22 14:10:00|16124.6|16123.4|16127.6|16126.4|16133.1|16131.9|16123.6|16122.4|351
1637590500000|2021-11-22 14:15:00|16127.1|16125.9|16135.6|16134.4|16137.6|16136.4|16126.6|16125.4|356
1637590800000|2021-11-22 14:20:00|16135.1|16133.9|16142.1|16140.9|16147.6|16146.4|16134.6|16133.4|411
1637591100000|2021-11-22 14:25:00|16142.6|16141.4|16145.6|16144.4|16150.6|16149.4|16139.1|16137.9|394
1637591400000|2021-11-22 14:30:00|16146.1|16144.9|16144.6|16143.4|16149.6|16148.4|16138.6|16137.4|716
1637591700000|2021-11-22 14:35:00|16144.1|16142.9|16128.6|16127.4|16152.6|16151.4|16127.6|16126.4|706
1637592000000|2021-11-22 14:40:00|16128.1|16126.9|16145.6|16144.4|16145.6|16144.4|16127.6|16126.4|416
1637592300000|2021-11-22 14:45:00|16146.6|16145.4|16147.6|16146.4|16147.6|16146.4|16125.6|16124.4|560
1637592600000|2021-11-22 14:50:00|16148.6|16147.4|16141.6|16140.4|16151.1|16149.9|16138.6|16137.4|416
1637592900000|2021-11-22 14:55:00|16142.1|16140.9|16147.6|16146.4|16148.1|16146.9|16138.6|16137.4|286
1637593200000|2021-11-22 15:00:00|16148.6|16147.4|16160.6|16159.4|16167.6|16166.4|16147.6|16146.4|1027
1637593500000|2021-11-22 15:05:00|16160.1|16158.9|16164.6|16163.4|16169.1|16167.9|16157.6|16156.4|625
1637593800000|2021-11-22 15:10:00|16165.6|16164.4|16173.1|16171.9|16173.6|16172.4|16160.6|16159.4|516
1637594100000|2021-11-22 15:15:00|16173.6|16172.4|16171.6|16170.4|16177.6|16176.4|16168.6|16167.4|402
1637594400000|2021-11-22 15:20:00|16172.6|16171.4|16165.6|16164.4|16174.6|16173.4|16165.6|16164.4|348
1637594700000|2021-11-22 15:25:00|16166.1|16164.9|16163.6|16162.4|16168.6|16167.4|16161.6|16160.4|398
1637595000000|2021-11-22 15:30:00|16164.1|16162.9|16168.1|16166.9|16170.6|16169.4|16163.6|16162.4|329
1637595300000|2021-11-22 15:35:00|16168.6|16167.4|16171.6|16170.4|16173.6|16172.4|16166.6|16165.4|235
1637595600000|2021-11-22 15:40:00|16172.1|16170.9|16170.6|16169.4|16173.6|16172.4|16167.6|16166.4|264
1637595900000|2021-11-22 15:45:00|16169.6|16168.4|16169.6|16168.4|16171.6|16170.4|16162.1|16160.9|371
1637596200000|2021-11-22 15:50:00|16169.1|16167.9|16164.6|16163.4|16172.6|16171.4|16164.6|16163.4|298
1637596500000|2021-11-22 15:55:00|16165.1|16163.9|16166.6|16165.4|16167.1|16165.9|16160.6|16159.4|274
1637596800000|2021-11-22 16:00:00|16166.1|16164.9|16156.6|16155.4|16168.6|16167.4|16155.6|16154.4|389
1637597100000|2021-11-22 16:05:00|16156.1|16154.9|16149.6|16148.4|16157.6|16156.4|16148.6|16147.4|465
1637597400000|2021-11-22 16:10:00|16150.1|16148.9|16149.6|16148.4|16153.6|16152.4|16145.6|16144.4|394
1637597700000|2021-11-22 16:15:00|16149.1|16147.9|16143.6|16142.4|16151.1|16149.9|16139.6|16138.4|406
1637598000000|2021-11-22 16:20:00|16143.1|16141.9|16138.6|16137.4|16147.6|16146.4|16137.1|16135.9|509
1637598300000|2021-11-22 16:25:00|16139.1|16137.9|16135.6|16134.4|16141.1|16139.9|16131.6|16130.4|734
1637598600000|2021-11-22 16:30:00|16134.6|16133.4|16118.5|16116.5|16142|16140|16116|16114|1426
1637598900000|2021-11-22 16:35:00|16118|16116|16124|16122|16128|16126|16118|16116|725
1637599200000|2021-11-22 16:40:00|16123|16121|16114|16112|16127|16125|16113|16111|364
1637599500000|2021-11-22 16:45:00|16114.5|16112.5|16109|16107|16118|16116|16108|16106|417
1637599800000|2021-11-22 16:50:00|16108.5|16106.5|16093|16091|16110|16108|16093|16091|572
1637600100000|2021-11-22 16:55:00|16093.5|16091.5|16085.5|16083.5|16094.5|16092.5|16060.5|16058.5|1055
1637600400000|2021-11-22 17:00:00|16086|16084|16091|16089|16092.5|16090.5|16077|16075|837
1637600700000|2021-11-22 17:05:00|16090|16088|16090|16088|16096|16094|16084|16082|324
1637601000000|2021-11-22 17:10:00|16089.5|16087.5|16093|16091|16097|16095|16088|16086|276
1637601300000|2021-11-22 17:15:00|16093.5|16091.5|16097|16095|16101.5|16099.5|16091.5|16089.5|306
1637601600000|2021-11-22 17:20:00|16097.5|16095.5|16087|16085|16098|16096|16085|16083|148
1637601900000|2021-11-22 17:25:00|16088|16086|16101|16099|16103|16101|16088|16086|305
1637602200000|2021-11-22 17:30:00|16100.5|16098.5|16108.5|16106.5|16109|16107|16100.5|16098.5|276
1637602500000|2021-11-22 17:35:00|16108|16106|16112.5|16110.5|16114|16112|16105|16103|214
1637602800000|2021-11-22 17:40:00|16113|16111|16121|16119|16123|16121|16112.5|16110.5|154
1637603100000|2021-11-22 17:45:00|16121.5|16119.5|16118|16116|16122|16120|16117|16115|239
1637603400000|2021-11-22 17:50:00|16118.5|16116.5|16107|16105|16119|16117|16106|16104|218
1637603700000|2021-11-22 17:55:00|16107.5|16105.5|16107|16105|16113|16111|16105|16103|166
1637604000000|2021-11-22 18:00:00|16106|16104|16104.5|16102.5|16109.5|16107.5|16101|16099|326
1637604300000|2021-11-22 18:05:00|16105|16103|16101|16099|16108|16106|16101|16099|114
1637604600000|2021-11-22 18:10:00|16100.5|16098.5|16109.5|16107.5|16110|16108|16100.5|16098.5|120
1637604900000|2021-11-22 18:15:00|16110|16108|16115|16113|16117|16115|16109|16107|170
1637605200000|2021-11-22 18:20:00|16114|16112|16116|16114|16117|16115|16114|16112|78
1637605500000|2021-11-22 18:25:00|16116.5|16114.5|16113.5|16111.5|16117|16115|16111|16109|122
1637605800000|2021-11-22 18:30:00|16114|16112|16112.5|16110.5|16117|16115|16112.5|16110.5|112
1637606100000|2021-11-22 18:35:00|16113|16111|16114|16112|16117|16115|16111|16109|103
1637606400000|2021-11-22 18:40:00|16113.5|16111.5|16115|16113|16115.5|16113.5|16109|16107|78
1637606700000|2021-11-22 18:45:00|16114.5|16112.5|16111|16109|16116|16114|16111|16109|72
1637607000000|2021-11-22 18:50:00|16110.5|16108.5|16113|16111|16114|16112|16110|16108|36
1637607300000|2021-11-22 18:55:00|16113.5|16111.5|16112|16110|16116|16114|16111|16109|37
1637607600000|2021-11-22 19:00:00|16113|16111|16123|16121|16123.5|16121.5|16111|16109|185
1637607900000|2021-11-22 19:05:00|16122.5|16120.5|16121.5|16119.5|16124|16122|16121|16119|99
1637608200000|2021-11-22 19:10:00|16122|16120|16122|16120|16122|16120|16119|16117|37
1637608500000|2021-11-22 19:15:00|16121.5|16119.5|16120|16118|16124|16122|16119.5|16117.5|45
1637608800000|2021-11-22 19:20:00|16119.5|16117.5|16120|16118|16123|16121|16118|16116|55
1637609100000|2021-11-22 19:25:00|16119|16117|16119.5|16117.5|16120.5|16118.5|16116.5|16114.5|49
1637609400000|2021-11-22 19:30:00|16120|16118|16123|16121|16126|16124|16118.5|16116.5|66
1637609700000|2021-11-22 19:35:00|16123.5|16121.5|16127|16125|16129|16127|16123|16121|48
1637610000000|2021-11-22 19:40:00|16126.5|16124.5|16129|16127|16129.5|16127.5|16125|16123|45
1637610300000|2021-11-22 19:45:00|16129.5|16127.5|16135|16133|16135|16133|16127.5|16125.5|148
1637610600000|2021-11-22 19:50:00|16134|16132|16143|16141|16143|16141|16134|16132|118
1637610900000|2021-11-22 19:55:00|16143.5|16141.5|16140|16138|16144|16142|16137|16135|90
1637611200000|2021-11-22 20:00:00|16139.5|16137.5|16145|16143|16148|16146|16137|16135|68
1637611500000|2021-11-22 20:05:00|16144|16142|16149|16147|16149|16147|16143.5|16141.5|93
1637611800000|2021-11-22 20:10:00|16148.5|16146.5|16144|16142|16151|16149|16144|16142|146
1637612100000|2021-11-22 20:15:00|16143.5|16141.5|16137|16135|16145|16143|16136|16134|109
1637612400000|2021-11-22 20:20:00|16138|16136|16133|16131|16140|16138|16131.5|16129.5|117
1637612700000|2021-11-22 20:25:00|16132.5|16130.5|16125|16123|16133|16131|16124|16122|129
1637613000000|2021-11-22 20:30:00|16124.5|16122.5|16128.5|16126.5|16129|16127|16124|16122|92
1637613300000|2021-11-22 20:35:00|16128|16126|16122|16120|16130|16128|16121|16119|78
1637613600000|2021-11-22 20:40:00|16121.5|16119.5|16110|16108|16123|16121|16110|16108|162
1637613900000|2021-11-22 20:45:00|16109|16107|16102|16100|16114|16112|16101|16099|284
1637614200000|2021-11-22 20:50:00|16101.5|16099.5|16080|16078|16101.5|16099.5|16079.5|16077.5|559
1637614500000|2021-11-22 20:55:00|16079.5|16077.5|16075|16073|16083|16081|16073.5|16071.5|601
1637614800000|2021-11-22 21:00:00|16080.4|16075.4|16080.5|16075.5|16081.3|16076.3|16059.9|16054.9|15
1637615100000|2021-11-22 21:05:00|16079.6|16074.6|16082.2|16077.2|16087|16082|16079.3|16074.3|0
1637615400000|2021-11-22 21:10:00|16083.1|16078.1|16092.6|16087.6|16094.8|16089.8|16081.3|16076.3|0
1637615700000|2021-11-22 21:15:00|16091.7|16086.7|16084.8|16079.8|16091.7|16086.7|16080.8|16075.8|0
1637616000000|2021-11-22 21:20:00|16085.7|16080.7|16087.7|16082.7|16090.5|16085.5|16084|16079|0
1637616300000|2021-11-22 21:25:00|16088.6|16083.6|16080.8|16075.8|16090.3|16085.3|16080.7|16075.7|0
1637616600000|2021-11-22 21:30:00|16080.9|16075.9|16076.5|16071.5|16085|16080|16075.4|16070.4|0
1637616900000|2021-11-22 21:35:00|16077.4|16072.4|16076.7|16071.7|16078.6|16073.6|16069.9|16064.9|0
1637617200000|2021-11-22 21:40:00|16075.8|16070.8|16079.3|16074.3|16082.9|16077.9|16075.8|16070.8|0
1637617500000|2021-11-22 21:45:00|16080.2|16075.2|16080.7|16075.7|16081.4|16076.4|16062.8|16057.8|0
1637617800000|2021-11-22 21:50:00|16081.6|16076.6|16087.9|16082.9|16087.9|16082.9|16079|16074|0
1637618100000|2021-11-22 21:55:00|16087.8|16082.8|16093.1|16088.1|16093.7|16088.7|16087.8|16082.8|0
1637618400000|2021-11-22 22:00:00|16093.2|16088.2|16093.5|16088.5|16094.5|16089.5|16091.7|16086.7|0
1637618700000|2021-11-22 22:05:00|16094.2|16089.2|16091.5|16086.5|16094.2|16089.2|16091.5|16086.5|0
1637619000000|2021-11-22 22:10:00|16091.2|16086.2|16090.9|16085.9|16091.4|16086.4|16090.9|16085.9|0
1637619300000|2021-11-22 22:15:00|16090.8|16085.8|16089.2|16084.2|16091|16086|16089.2|16084.2|0
1637619600000|2021-11-22 22:20:00|16089.1|16084.1|16089.2|16084.2|16089.6|16084.6|16089|16084|0
1637619900000|2021-11-22 22:25:00|16089.6|16084.6|16088.7|16083.7|16089.6|16084.6|16088.7|16083.7|0
1637620200000|2021-11-22 22:30:00|16088.5|16083.5|16087.7|16082.7|16088.9|16083.9|16087.7|16082.7|0
1637620500000|2021-11-22 22:35:00|16087.3|16082.3|16088|16083|16088|16083|16087.3|16082.3|0
1637620800000|2021-11-22 22:40:00|16087.9|16082.9|16088.3|16083.3|16088.3|16083.3|16087.9|16082.9|0
1637621100000|2021-11-22 22:45:00|16088.1|16083.1|16088.4|16083.4|16088.4|16083.4|16087.2|16082.2|0
1637621400000|2021-11-22 22:50:00|16088.5|16083.5|16088.5|16083.5|16088.8|16083.8|16088.1|16083.1|0
1637621700000|2021-11-22 22:55:00|16088.9|16083.9|16088.8|16083.8|16089.9|16084.9|16088.5|16083.5|0
1637622000000|2021-11-22 23:00:00|16094.2|16089.2|16100.5|16095.5|16102.3|16097.3|16092.5|16087.5|0
1637622300000|2021-11-22 23:05:00|16101|16096|16099.5|16094.5|16103|16098|16095.3|16090.3|0
1637622600000|2021-11-22 23:10:00|16100.4|16095.4|16097.7|16092.7|16102.1|16097.1|16097.7|16092.7|0
1637622900000|2021-11-22 23:15:00|16097.5|16092.5|16097.1|16092.1|16100.5|16095.5|16096.2|16091.2|0
1637623200000|2021-11-22 23:20:00|16098|16093|16094.8|16089.8|16098|16093|16093.3|16088.3|0
1637623500000|2021-11-22 23:25:00|16094|16089|16095.6|16090.6|16096.5|16091.5|16093.1|16088.1|0
1637623800000|2021-11-22 23:30:00|16096|16091|16092.3|16087.3|16096.5|16091.5|16090.5|16085.5|0
1637624100000|2021-11-22 23:35:00|16091.4|16086.4|16094.4|16089.4|16095.3|16090.3|16091.4|16086.4|0
1637624400000|2021-11-22 23:40:00|16094|16089|16090.1|16085.1|16096.1|16091.1|16090.1|16085.1|0
1637624700000|2021-11-22 23:45:00|16091|16086|16089.2|16084.2|16091.8|16086.8|16087.5|16082.5|0
1637625000000|2021-11-22 23:50:00|16089.7|16084.7|16091.7|16086.7|16092.7|16087.7|16089.2|16084.2|0
1637625300000|2021-11-22 23:55:00|16092.6|16087.6|16091.7|16086.7|16093.4|16088.4|16090.8|16085.8|0
1637625600000|2021-11-23 00:00:00|16092.6|16087.6|16087|16082|16092.6|16087.6|16083.1|16078.1|0
1637625900000|2021-11-23 00:05:00|16086.1|16081.1|16087|16082|16087.8|16082.8|16081.8|16076.8|0
1637626200000|2021-11-23 00:10:00|16086.5|16081.5|16088.7|16083.7|16090.4|16085.4|16086.1|16081.1|0
1637626500000|2021-11-23 00:15:00|16087.8|16082.8|16090.5|16086.5|16094|16090|16082.5|16078.5|138
1637626800000|2021-11-23 00:20:00|16090|16086|16091.5|16087.5|16092.5|16088.5|16088.5|16084.5|29
1637627100000|2021-11-23 00:25:00|16092|16088|16097.5|16093.5|16098.5|16094.5|16092|16088|23
1637627400000|2021-11-23 00:30:00|16097|16093|16094|16090|16100|16096|16091.5|16087.5|36
1637627700000|2021-11-23 00:35:00|16094.5|16090.5|16093.5|16089.5|16094.5|16090.5|16093|16089|5
1637628000000|2021-11-23 00:40:00|16094|16090|16095.5|16091.5|16096|16092|16093.5|16089.5|3
1637628300000|2021-11-23 00:45:00|16095|16091|16095|16091|16095.5|16091.5|16094|16090|2
1637628600000|2021-11-23 00:50:00|16094|16090|16091.5|16087.5|16095|16091|16091.5|16087.5|8
1637628900000|2021-11-23 00:55:00|16092|16088|16095.5|16091.5|16096|16092|16092|16088|16
1637629200000|2021-11-23 01:00:00|16096|16092|16092|16088|16099.5|16095.5|16092|16088|31
1637629500000|2021-11-23 01:05:00|16092.5|16088.5|16094|16090|16095|16091|16092|16088|7
1637629800000|2021-11-23 01:10:00|16093.5|16089.5|16085.5|16081.5|16094.5|16090.5|16085|16081|16
1637630100000|2021-11-23 01:15:00|16085|16081|16087|16083|16087|16083|16080.5|16076.5|40
1637630400000|2021-11-23 01:20:00|16087.5|16083.5|16082|16078|16087.5|16083.5|16080.5|16076.5|5
1637630700000|2021-11-23 01:25:00|16081.5|16077.5|16085.5|16081.5|16088.5|16084.5|16081.5|16077.5|16
1637631000000|2021-11-23 01:30:00|16086|16082|16092.5|16088.5|16094.5|16090.5|16083.5|16079.5|30
1637631300000|2021-11-23 01:35:00|16092|16088|16092|16088|16092.5|16088.5|16090|16086|5
1637631600000|2021-11-23 01:40:00|16092.5|16088.5|16090.5|16086.5|16096|16092|16089|16085|31
1637631900000|2021-11-23 01:45:00|16091|16087|16085|16081|16093|16089|16081|16077|43
1637632200000|2021-11-23 01:50:00|16085.5|16081.5|16084.5|16080.5|16091|16087|16084|16080|1
1637632500000|2021-11-23 01:55:00|16084|16080|16082.5|16078.5|16087|16083|16079|16075|51
1637632800000|2021-11-23 02:00:00|16083|16079|16077.5|16073.5|16086|16082|16077.5|16073.5|33
1637633100000|2021-11-23 02:05:00|16079|16075|16079|16075|16083|16079|16075.5|16071.5|16
1637633400000|2021-11-23 02:10:00|16079.5|16075.5|16083.5|16079.5|16085.5|16081.5|16078|16074|12
1637633700000|2021-11-23 02:15:00|16084|16080|16082.5|16078.5|16088.5|16084.5|16082.5|16078.5|17
1637634000000|2021-11-23 02:20:00|16083|16079|16077|16073|16085.5|16081.5|16077|16073|14
1637634300000|2021-11-23 02:25:00|16076.5|16072.5|16072.5|16068.5|16077|16073|16069.5|16065.5|17
1637634600000|2021-11-23 02:30:00|16072|16068|16063.5|16059.5|16072|16068|16061|16057|79
1637634900000|2021-11-23 02:35:00|16064|16060|16068.5|16064.5|16070|16066|16062.5|16058.5|33
1637635200000|2021-11-23 02:40:00|16068|16064|16068.5|16064.5|16070.5|16066.5|16064.5|16060.5|10
1637635500000|2021-11-23 02:45:00|16069|16065|16064.5|16060.5|16069|16065|16063|16059|2
1637635800000|2021-11-23 02:50:00|16065|16061|16071.5|16067.5|16073|16069|16065|16061|31
1637636100000|2021-11-23 02:55:00|16072|16068|16079.5|16075.5|16082.5|16078.5|16072|16068|61
1637636400000|2021-11-23 03:00:00|16080|16076|16083.5|16079.5|16090|16086|16079|16075|41
1637636700000|2021-11-23 03:05:00|16084|16080|16080.5|16076.5|16084.5|16080.5|16078|16074|11
1637637000000|2021-11-23 03:10:00|16080|16076|16082.5|16078.5|16082.5|16078.5|16079.5|16075.5|6
1637637300000|2021-11-23 03:15:00|16083|16079|16081.5|16077.5|16087.5|16083.5|16080.5|16076.5|11
1637637600000|2021-11-23 03:20:00|16082|16078|16086.5|16082.5|16087|16083|16081.5|16077.5|2
1637637900000|2021-11-23 03:25:00|16086|16082|16087|16083|16093|16089|16086|16082|21
1637638200000|2021-11-23 03:30:00|16086|16082|16085|16081|16086|16082|16083|16079|10
1637638500000|2021-11-23 03:35:00|16084.5|16080.5|16085.5|16081.5|16086.5|16082.5|16083.5|16079.5|4
1637638800000|2021-11-23 03:40:00|16086|16082|16083.5|16079.5|16086.5|16082.5|16082|16078|5
1637639100000|2021-11-23 03:45:00|16084|16080|16081.5|16077.5|16085|16081|16079|16075|14
1637639400000|2021-11-23 03:50:00|16081|16077|16084.5|16080.5|16085|16081|16081|16077|11
1637639700000|2021-11-23 03:55:00|16084|16080|16083.5|16079.5|16086|16082|16083|16079|9
1637640000000|2021-11-23 04:00:00|16084|16080|16089.5|16085.5|16090|16086|16083.5|16079.5|25
1637640300000|2021-11-23 04:05:00|16090|16086|16087.5|16083.5|16091|16087|16086|16082|6
1637640600000|2021-11-23 04:10:00|16087|16083|16087.5|16083.5|16089|16085|16086|16082|10
1637640900000|2021-11-23 04:15:00|16088|16084|16086.5|16082.5|16088.5|16084.5|16085|16081|3
1637641200000|2021-11-23 04:20:00|16087|16083|16086|16082|16088|16084|16085.5|16081.5|2
1637641500000|2021-11-23 04:25:00|16086.5|16082.5|16083.5|16079.5|16087.5|16083.5|16083.5|16079.5|8
1637641800000|2021-11-23 04:30:00|16083|16079|16083.5|16079.5|16084|16080|16083|16079|2
1637642100000|2021-11-23 04:35:00|16084|16080|16083.5|16079.5|16084.5|16080.5|16083.5|16079.5|1
1637642400000|2021-11-23 04:40:00|16083|16079|16082.5|16078.5|16083|16079|16081.5|16077.5|3
1637642700000|2021-11-23 04:45:00|16083|16079|16083.5|16079.5|16084.5|16080.5|16083|16079|2
1637643000000|2021-11-23 04:50:00|16084|16080|16085.5|16081.5|16087|16083|16083.5|16079.5|4
1637643300000|2021-11-23 04:55:00|16085|16081|16086.5|16082.5|16090|16086|16085|16081|15
1637643600000|2021-11-23 05:00:00|16087|16083|16083.5|16079.5|16089.5|16085.5|16082.5|16078.5|12
1637643900000|2021-11-23 05:05:00|16084|16080|16084|16080|16084|16080|16082.5|16078.5|0
1637644200000|2021-11-23 05:10:00|16083.5|16079.5|16080.5|16076.5|16083.5|16079.5|16079|16075|7
1637644500000|2021-11-23 05:15:00|16080|16076|16078.5|16074.5|16080.5|16076.5|16077|16073|15
1637644800000|2021-11-23 05:20:00|16078|16074|16077.5|16073.5|16079|16075|16075.5|16071.5|9
1637645100000|2021-11-23 05:25:00|16078|16074|16074.5|16070.5|16079|16075|16074|16070|9
1637645400000|2021-11-23 05:30:00|16075|16071|16070|16066|16075|16071|16067.5|16063.5|39
1637645700000|2021-11-23 05:35:00|16070.5|16066.5|16066.5|16062.5|16071|16067|16065|16061|21
1637646000000|2021-11-23 05:40:00|16067|16063|16049.5|16045.5|16068|16064|16048|16044|102
1637646300000|2021-11-23 05:45:00|16049|16045|16054.5|16050.5|16056.5|16052.5|16047.5|16043.5|36
1637646600000|2021-11-23 05:50:00|16054|16050|16049.5|16045.5|16054.5|16050.5|16048.5|16044.5|48
1637646900000|2021-11-23 05:55:00|16050|16046|16055.5|16051.5|16056|16052|16049.5|16045.5|31
1637647200000|2021-11-23 06:00:00|16055|16051|16061.5|16057.5|16062.5|16058.5|16054|16050|41
1637647500000|2021-11-23 06:05:00|16062.5|16058.5|16060.5|16056.5|16066|16062|16060|16056|30
1637647800000|2021-11-23 06:10:00|16061|16057|16060.5|16056.5|16062|16058|16059|16055|37
1637648100000|2021-11-23 06:15:00|16060|16056|16059|16055|16060|16056|16057|16053|8
1637648400000|2021-11-23 06:20:00|16059.5|16055.5|16049.5|16045.5|16060.5|16056.5|16049|16045|45
1637648700000|2021-11-23 06:25:00|16049|16045|16047.5|16043.5|16054|16050|16046|16042|41
1637649000000|2021-11-23 06:30:00|16048|16044|16057.5|16053.5|16059|16055|16044.5|16040.5|54
1637649300000|2021-11-23 06:35:00|16057|16053|16051.5|16047.5|16057|16053|16049|16045|30
1637649600000|2021-11-23 06:40:00|16052|16048|16054.5|16050.5|16057.5|16053.5|16052|16048|53
1637649900000|2021-11-23 06:45:00|16055|16051|16054.5|16050.5|16058|16054|16053|16049|40
1637650200000|2021-11-23 06:50:00|16054|16050|16054.5|16050.5|16056.5|16052.5|16051|16047|49
1637650500000|2021-11-23 06:55:00|16055|16051|16057.5|16053.5|16060|16056|16051|16047|44
1637650800000|2021-11-23 07:00:00|16056.5|16054.5|16050.5|16048.5|16063|16061|16042.5|16040.5|393
1637651100000|2021-11-23 07:05:00|16050|16048|16019.5|16017.5|16050|16048|16015|16013|754
1637651400000|2021-11-23 07:10:00|16019|16017|16008.5|16006.5|16023.5|16021.5|16006|16004|699
1637651700000|2021-11-23 07:15:00|16008|16006|16007.5|16005.5|16016|16014|15996|15994|621
1637652000000|2021-11-23 07:20:00|16008|16006|16013.5|16011.5|16023.5|16021.5|16005.5|16003.5|433
1637652300000|2021-11-23 07:25:00|16014|16012|16000.5|15998.5|16014.5|16012.5|15994|15992|437
1637652600000|2021-11-23 07:30:00|16001|15999|15994.5|15992.5|16003|16001|15993|15991|259
1637652900000|2021-11-23 07:35:00|15992.5|15990.5|15965.5|15963.5|15996|15994|15951|15949|1128
1637653200000|2021-11-23 07:40:00|15965|15963|15987|15985|15989|15987|15961.5|15959.5|671
1637653500000|2021-11-23 07:45:00|15986.5|15984.5|15986.5|15984.5|15989|15987|15977|15975|434
1637653800000|2021-11-23 07:50:00|15988|15986|16003.5|16001.5|16009|16007|15986.5|15984.5|563
1637654100000|2021-11-23 07:55:00|16004|16002|15995.5|15993.5|16016.5|16014.5|15993|15991|748
1637654400000|2021-11-23 08:00:00|15995.1|15993.9|15982.6|15981.4|16015.6|16014.4|15980.1|15978.9|2397
1637654700000|2021-11-23 08:05:00|15982.1|15980.9|15979.6|15978.4|15984.6|15983.4|15962.6|15961.4|1659
1637655000000|2021-11-23 08:10:00|15980.1|15978.9|15952.1|15950.9|15992.6|15991.4|15941.6|15940.4|1612
1637655300000|2021-11-23 08:15:00|15951.6|15950.4|15954.6|15953.4|15971.6|15970.4|15949.6|15948.4|1307
1637655600000|2021-11-23 08:20:00|15955.1|15953.9|15925.1|15923.9|15965.6|15964.4|15907.1|15905.9|2098
1637655900000|2021-11-23 08:25:00|15925.6|15924.4|15904.1|15902.9|15927.6|15926.4|15902.1|15900.9|1709
1637656200000|2021-11-23 08:30:00|15903.6|15902.4|15893.6|15892.4|15903.6|15902.4|15880.1|15878.9|1979
1637656500000|2021-11-23 08:35:00|15894.1|15892.9|15910.6|15909.4|15917.1|15915.9|15890.6|15889.4|1550
1637656800000|2021-11-23 08:40:00|15911.1|15909.9|15919.6|15918.4|15919.6|15918.4|15901.6|15900.4|1073
1637657100000|2021-11-23 08:45:00|15920.6|15919.4|15886.1|15884.9|15920.6|15919.4|15881.6|15880.4|1225
1637657400000|2021-11-23 08:50:00|15885.6|15884.4|15912.6|15911.4|15914.6|15913.4|15885.1|15883.9|1328
1637657700000|2021-11-23 08:55:00|15913.1|15911.9|15917.1|15915.9|15918.6|15917.4|15895.1|15893.9|930
1637658000000|2021-11-23 09:00:00|15917.6|15916.4|15887.3|15886.1|15931.6|15930.4|15886.8|15885.6|1341
1637658300000|2021-11-23 09:05:00|15886.8|15885.6|15875.8|15874.6|15888.8|15887.6|15864.3|15863.1|1170
1637658600000|2021-11-23 09:10:00|15875.3|15874.1|15904.3|15903.1|15905.8|15904.6|15871.3|15870.1|883
1637658900000|2021-11-23 09:15:00|15903.8|15902.6|15913.3|15912.1|15915.8|15914.6|15894.8|15893.6|717
1637659200000|2021-11-23 09:20:00|15913.8|15912.6|15925.3|15924.1|15926.3|15925.1|15906.8|15905.6|708
1637659500000|2021-11-23 09:25:00|15924.8|15923.6|15918.3|15917.1|15932.8|15931.6|15915.3|15914.1|738
1637659800000|2021-11-23 09:30:00|15917.8|15916.6|15914.3|15913.1|15927.8|15926.6|15905.8|15904.6|721
1637660100000|2021-11-23 09:35:00|15914.8|15913.6|15936.3|15935.1|15942.8|15941.6|15911.8|15910.6|609
1637660400000|2021-11-23 09:40:00|15936.8|15935.6|15937.3|15936.1|15950.3|15949.1|15932.8|15931.6|849
1637660700000|2021-11-23 09:45:00|15936.8|15935.6|15934.8|15933.6|15945.3|15944.1|15929.8|15928.6|609
1637661000000|2021-11-23 09:50:00|15935.8|15934.6|15939.8|15938.6|15945.8|15944.6|15933.8|15932.6|463
1637661300000|2021-11-23 09:55:00|15939.3|15938.1|15942.8|15941.6|15942.8|15941.6|15935.3|15934.1|362
1637661600000|2021-11-23 10:00:00|15943.8|15942.6|15948.3|15947.1|15951.8|15950.6|15943.8|15942.6|527
1637661900000|2021-11-23 10:05:00|15947.8|15946.6|15952.3|15951.1|15956.8|15955.6|15947.8|15946.6|1029
1637662200000|2021-11-23 10:10:00|15951.8|15950.6|15968.8|15967.6|15970.8|15969.6|15951.8|15950.6|534
1637662500000|2021-11-23 10:15:00|15969.3|15968.1|15975.3|15974.1|15985.3|15984.1|15968.8|15967.6|869
1637662800000|2021-11-23 10:20:00|15974.8|15973.6|15974.3|15973.1|15983.3|15982.1|15968.3|15967.1|612
1637663100000|2021-11-23 10:25:00|15974.8|15973.6|15974.8|15973.6|15982.3|15981.1|15971.8|15970.6|424
1637663400000|2021-11-23 10:30:00|15973.8|15972.6|15968.8|15967.6|15976.8|15975.6|15960.8|15959.6|725
1637663700000|2021-11-23 10:35:00|15969.3|15968.1|15972.8|15971.6|15975.8|15974.6|15968.8|15967.6|388
1637664000000|2021-11-23 10:40:00|15973.3|15972.1|15984.8|15983.6|15988.8|15987.6|15973.3|15972.1|419
1637664300000|2021-11-23 10:45:00|15984.3|15983.1|15971.8|15970.6|15984.3|15983.1|15968.8|15967.6|430
1637664600000|2021-11-23 10:50:00|15972.3|15971.1|15973.8|15972.6|15981.8|15980.6|15969.8|15968.6|467
1637664900000|2021-11-23 10:55:00|15974.3|15973.1|15967.3|15966.1|15976.8|15975.6|15966.8|15965.6|579
1637665200000|2021-11-23 11:00:00|15966.8|15965.6|15965.8|15964.6|15980.3|15979.1|15961.8|15960.6|497
1637665500000|2021-11-23 11:05:00|15966.3|15965.1|15934.8|15933.6|15966.3|15965.1|15934.8|15933.6|871
1637665800000|2021-11-23 11:10:00|15935.3|15934.1|15932.3|15931.1|15938.8|15937.6|15926.8|15925.6|594
1637666100000|2021-11-23 11:15:00|15932.8|15931.6|15949.3|15948.1|15950.3|15949.1|15924.3|15923.1|747
1637666400000|2021-11-23 11:20:00|15949.8|15948.6|15950.8|15949.6|15959.8|15958.6|15948.8|15947.6|390
1637666700000|2021-11-23 11:25:00|15950.3|15949.1|15952.9|15951.7|15956.4|15955.2|15942.8|15941.6|282
1637667000000|2021-11-23 11:30:00|15953.4|15952.2|15950.9|15949.7|15955.4|15954.2|15949.4|15948.2|210
1637667300000|2021-11-23 11:35:00|15951.4|15950.2|15969.4|15968.2|15971.4|15970.2|15950.4|15949.2|375
1637667600000|2021-11-23 11:40:00|15969.9|15968.7|15977.4|15976.2|15979.4|15978.2|15969.9|15968.7|363
1637667900000|2021-11-23 11:45:00|15977.9|15976.7|15981.4|15980.2|15987.9|15986.7|15977.9|15976.7|387
1637668200000|2021-11-23 11:50:00|15981.9|15980.7|15991.4|15990.2|15996.9|15995.7|15981.4|15980.2|356
1637668500000|2021-11-23 11:55:00|15992.4|15991.2|15999.4|15998.2|16005.9|16004.7|15989.4|15988.2|773
1637668800000|2021-11-23 12:00:00|16001.9|16000.7|16000.9|15999.7|16004.4|16003.2|15995.4|15994.2|443
1637669100000|2021-11-23 12:05:00|16001.4|16000.2|16012.9|16011.7|16015.9|16014.7|15999.4|15998.2|421
1637669400000|2021-11-23 12:10:00|16013.4|16012.2|16012.4|16011.2|16013.4|16012.2|16004.4|16003.2|374
1637669700000|2021-11-23 12:15:00|16011.9|16010.7|16009.9|16008.7|16013.9|16012.7|16000.9|15999.7|392
1637670000000|2021-11-23 12:20:00|16010.4|16009.2|16026.4|16025.2|16029.4|16028.2|16006.4|16005.2|533
1637670300000|2021-11-23 12:25:00|16026.9|16025.7|16010.4|16009.2|16030.4|16029.2|16010.4|16009.2|549
1637670600000|2021-11-23 12:30:00|16009.9|16008.7|16012.4|16011.2|16014.9|16013.7|16002.4|16001.2|601
1637670900000|2021-11-23 12:35:00|16012.9|16011.7|16014.9|16013.7|16018.4|16017.2|16011.4|16010.2|222
1637671200000|2021-11-23 12:40:00|16014.4|16013.2|16016.9|16015.7|16018.9|16017.7|16012.4|16011.2|301
1637671500000|2021-11-23 12:45:00|16017.4|16016.2|16010.9|16009.7|16023.9|16022.7|16010.9|16009.7|317
1637671800000|2021-11-23 12:50:00|16010.4|16009.2|16019.4|16018.2|16021.9|16020.7|16009.4|16008.2|260
1637672100000|2021-11-23 12:55:00|16019.9|16018.7|16018.4|16017.2|16024.4|16023.2|16014.9|16013.7|225
1637672400000|2021-11-23 13:00:00|16017.9|16016.7|16026.9|16025.7|16026.9|16025.7|16012.9|16011.7|441
1637672700000|2021-11-23 13:05:00|16024.9|16023.7|16013.9|16012.7|16027.9|16026.7|16013.9|16012.7|312
1637673000000|2021-11-23 13:10:00|16014.4|16013.2|16004.9|16003.7|16017.9|16016.7|16003.9|16002.7|357
1637673300000|2021-11-23 13:15:00|16005.4|16004.2|16004.9|16003.7|16014.9|16013.7|16004.9|16003.7|274
1637673600000|2021-11-23 13:20:00|16005.4|16004.2|16011.4|16010.2|16011.9|16010.7|16002.4|16001.2|210
1637673900000|2021-11-23 13:25:00|16011.9|16010.7|16006.9|16005.7|16014.9|16013.7|16004.9|16003.7|339
1637674200000|2021-11-23 13:30:00|16007.4|16006.2|16005.4|16004.2|16008.9|16007.7|15999.9|15998.7|317
1637674500000|2021-11-23 13:35:00|16004.9|16003.7|15994.9|15993.7|16005.9|16004.7|15994.9|15993.7|236
1637674800000|2021-11-23 13:40:00|15993.9|15992.7|15997.9|15996.7|16001.9|16000.7|15990.9|15989.7|512
1637675100000|2021-11-23 13:45:00|15997.4|15996.2|15993.9|15992.7|16002.9|16001.7|15993.9|15992.7|143
1637675400000|2021-11-23 13:50:00|15994.4|15993.2|15997.4|15996.2|16000.4|15999.2|15993.4|15992.2|226
1637675700000|2021-11-23 13:55:00|15997.9|15996.7|15999.9|15998.7|16002.9|16001.7|15995.4|15994.2|167
1637676000000|2021-11-23 14:00:00|16000.4|15999.2|16007.4|16006.2|16007.9|16006.7|15999.9|15998.7|236
1637676300000|2021-11-23 14:05:00|16006.9|16005.7|16006.9|16005.7|16014.9|16013.7|16005.4|16004.2|291
1637676600000|2021-11-23 14:10:00|16006.4|16005.2|16004.9|16003.7|16008.9|16007.7|16003.4|16002.2|154
1637676900000|2021-11-23 14:15:00|16005.4|16004.2|15998.9|15997.7|16005.4|16004.2|15994.4|15993.2|172
1637677200000|2021-11-23 14:20:00|15998.4|15997.2|15994.9|15993.7|16002.9|16001.7|15992.9|15991.7|217
1637677500000|2021-11-23 14:25:00|15995.4|15994.2|15994.4|15993.2|15995.9|15994.7|15990.9|15989.7|235
1637677800000|2021-11-23 14:30:00|15994.9|15993.7|15981.9|15980.7|16007.9|16006.7|15981.9|15980.7|1047
1637678100000|2021-11-23 14:35:00|15981.4|15980.2|16005.9|16004.7|16010.9|16009.7|15977.9|15976.7|1057
1637678400000|2021-11-23 14:40:00|16005.4|16004.2|16027.4|16026.2|16034.4|16033.2|16004.4|16003.2|1089
1637678700000|2021-11-23 14:45:00|16027.9|16026.7|16042.9|16041.7|16051.9|16050.7|16027.9|16026.7|977
1637679000000|2021-11-23 14:50:00|16043.9|16042.7|16046.4|16045.2|16055.9|16054.7|16041.9|16040.7|773
1637679300000|2021-11-23 14:55:00|16046.9|16045.7|16034.4|16033.2|16054.9|16053.7|16032.4|16031.2|862
1637679600000|2021-11-23 15:00:00|16033.9|16032.7|16027.9|16026.7|16040.9|16039.7|16017.9|16016.7|922
1637679900000|2021-11-23 15:05:00|16027.4|16026.2|16009.9|16008.7|16035.9|16034.7|15999.9|15998.7|1116
1637680200000|2021-11-23 15:10:00|16010.6|16009.4|16000.6|15999.4|16018.6|16017.4|15999.1|15997.9|766
1637680500000|2021-11-23 15:15:00|16001.1|15999.9|15999.6|15998.4|16013.1|16011.9|15999.6|15998.4|610
1637680800000|2021-11-23 15:20:00|16000.1|15998.9|15990.1|15988.9|16003.6|16002.4|15989.6|15988.4|626
1637681100000|2021-11-23 15:25:00|15989.6|15988.4|15983.6|15982.4|15997.6|15996.4|15975.1|15973.9|825
1637681400000|2021-11-23 15:30:00|15983.1|15981.9|15965.1|15963.9|15983.1|15981.9|15960.6|15959.4|1049
1637681700000|2021-11-23 15:35:00|15965.6|15964.4|15953.1|15951.9|15966.6|15965.4|15946.6|15945.4|895
1637682000000|2021-11-23 15:40:00|15952.6|15951.4|15955.6|15954.4|15965.1|15963.9|15951.6|15950.4|845
1637682300000|2021-11-23 15:45:00|15956.6|15955.4|15957.6|15956.4|15963.6|15962.4|15954.6|15953.4|586
1637682600000|2021-11-23 15:50:00|15957.1|15955.9|15940.6|15939.4|15959.6|15958.4|15940.6|15939.4|723
1637682900000|2021-11-23 15:55:00|15941.1|15939.9|15922.6|15921.4|15941.1|15939.9|15921.6|15920.4|798
1637683200000|2021-11-23 16:00:00|15923.1|15921.9|15929.6|15928.4|15932.6|15931.4|15918.6|15917.4|974
1637683500000|2021-11-23 16:05:00|15929.1|15927.9|15942.1|15940.9|15942.6|15941.4|15927.6|15926.4|1183
1637683800000|2021-11-23 16:10:00|15941.6|15940.4|15943.6|15942.4|15948.6|15947.4|15937.6|15936.4|899
1637684100000|2021-11-23 16:15:00|15942.6|15941.4|15961.6|15960.4|15963.6|15962.4|15942.1|15940.9|919
1637684400000|2021-11-23 16:20:00|15961.1|15959.9|15953.6|15952.4|15966.6|15965.4|15951.6|15950.4|824
1637684700000|2021-11-23 16:25:00|15953.1|15951.9|15964.6|15963.4|15973.6|15972.4|15952.6|15951.4|1301
1637685000000|2021-11-23 16:30:00|15965|15963|15936|15934|15980|15978|15933.5|15931.5|1952
1637685300000|2021-11-23 16:35:00|15936.5|15934.5|15955.5|15953.5|15958|15956|15919|15917|1710
1637685600000|2021-11-23 16:40:00|15955|15953|15937|15935|15960|15958|15935|15933|709
1637685900000|2021-11-23 16:45:00|15937.5|15935.5|15950|15948|15953.5|15951.5|15930.5|15928.5|569
1637686200000|2021-11-23 16:50:00|15950.5|15948.5|15946.5|15944.5|15957|15955|15943.5|15941.5|242
1637686500000|2021-11-23 16:55:00|15946|15944|15941|15939|15951|15949|15937.5|15935.5|171
1637686800000|2021-11-23 17:00:00|15941.5|15939.5|15932|15930|15949.5|15947.5|15930|15928|267
1637687100000|2021-11-23 17:05:00|15932.5|15930.5|15928.5|15926.5|15935.5|15933.5|15926|15924|261
1637687400000|2021-11-23 17:10:00|15929|15927|15928.5|15926.5|15939.5|15937.5|15928|15926|139
1637687700000|2021-11-23 17:15:00|15929|15927|15936|15934|15938.5|15936.5|15928.5|15926.5|95
1637688000000|2021-11-23 17:20:00|15935|15933|15953|15951|15953|15951|15935|15933|163
1637688300000|2021-11-23 17:25:00|15953.5|15951.5|15954|15952|15960|15958|15952|15950|250
1637688600000|2021-11-23 17:30:00|15954.5|15952.5|15952|15950|15961.5|15959.5|15951|15949|130
1637688900000|2021-11-23 17:35:00|15952.5|15950.5|15952|15950|15957|15955|15950|15948|156
1637689200000|2021-11-23 17:40:00|15951.5|15949.5|15946.5|15944.5|15955|15953|15943.5|15941.5|164
1637689500000|2021-11-23 17:45:00|15947|15945|15944.5|15942.5|15951|15949|15942|15940|134
1637689800000|2021-11-23 17:50:00|15945|15943|15936.5|15934.5|15947|15945|15936.5|15934.5|79
1637690100000|2021-11-23 17:55:00|15937|15935|15936|15934|15939|15937|15933|15931|279
1637690400000|2021-11-23 18:00:00|15937|15935|15938.5|15936.5|15945.5|15943.5|15933|15931|118
1637690700000|2021-11-23 18:05:00|15939|15937|15937|15935|15943|15941|15935.5|15933.5|79
1637691000000|2021-11-23 18:10:00|15936.5|15934.5|15938|15936|15938.5|15936.5|15930|15928|152
1637691300000|2021-11-23 18:15:00|15938.5|15936.5|15930|15928|15942|15940|15929|15927|160
1637691600000|2021-11-23 18:20:00|15930.5|15928.5|15936.5|15934.5|15939.5|15937.5|15930.5|15928.5|125
1637691900000|2021-11-23 18:25:00|15936|15934|15931|15929|15943|15941|15930|15928|213
1637692200000|2021-11-23 18:30:00|15931.5|15929.5|15928|15926|15934.5|15932.5|15926|15924|147
1637692500000|2021-11-23 18:35:00|15927.5|15925.5|15930|15928|15932.5|15930.5|15924|15922|106
1637692800000|2021-11-23 18:40:00|15929.5|15927.5|15930.5|15928.5|15935|15933|15929|15927|118
1637693100000|2021-11-23 18:45:00|15930|15928|15946|15944|15949|15947|15930|15928|145
1637693400000|2021-11-23 18:50:00|15946.5|15944.5|15960|15958|15960|15958|15946|15944|183
1637693700000|2021-11-23 18:55:00|15959.5|15957.5|15953|15951|15963|15961|15951|15949|244
1637694000000|2021-11-23 19:00:00|15952.5|15950.5|15950.5|15948.5|15961|15959|15950|15948|110
1637694300000|2021-11-23 19:05:00|15951|15949|15953|15951|15957.5|15955.5|15948|15946|104
1637694600000|2021-11-23 19:10:00|15953.5|15951.5|15952|15950|15956|15954|15949.5|15947.5|66
1637694900000|2021-11-23 19:15:00|15951.5|15949.5|15936|15934|15953|15951|15936|15934|227
1637695200000|2021-11-23 19:20:00|15936.5|15934.5|15943|15941|15946|15944|15935|15933|129
1637695500000|2021-11-23 19:25:00|15944|15942|15943|15941|15949|15947|15942|15940|53
1637695800000|2021-11-23 19:30:00|15943.5|15941.5|15937|15935|15947.5|15945.5|15933|15931|61
1637696100000|2021-11-23 19:35:00|15936.5|15934.5|15946|15944|15949.5|15947.5|15936|15934|90
1637696400000|2021-11-23 19:40:00|15946.5|15944.5|15952|15950|15952|15950|15946|15944|101
1637696700000|2021-11-23 19:45:00|15951.5|15949.5|15965|15963|15966|15964|15950|15948|202
1637697000000|2021-11-23 19:50:00|15964.5|15962.5|15970|15968|15974|15972|15957.5|15955.5|244
1637697300000|2021-11-23 19:55:00|15969.5|15967.5|15971.5|15969.5|15974.5|15972.5|15964.5|15962.5|209
1637697600000|2021-11-23 20:00:00|15972|15970|15965|15963|15972|15970|15960.5|15958.5|161
1637697900000|2021-11-23 20:05:00|15965.5|15963.5|15970|15968|15971.5|15969.5|15965.5|15963.5|64
1637698200000|2021-11-23 20:10:00|15969.5|15967.5|15967|15965|15970.5|15968.5|15964|15962|94
1637698500000|2021-11-23 20:15:00|15967.5|15965.5|15962|15960|15971|15969|15962|15960|57
1637698800000|2021-11-23 20:20:00|15962.5|15960.5|15964|15962|15967|15965|15960|15958|124
1637699100000|2021-11-23 20:25:00|15964.5|15962.5|15961|15959|15971.5|15969.5|15960|15958|81
1637699400000|2021-11-23 20:30:00|15960.5|15958.5|15966.5|15964.5|15972|15970|15960.5|15958.5|55
1637699700000|2021-11-23 20:35:00|15967|15965|15981|15979|15982.5|15980.5|15963.5|15961.5|174
1637700000000|2021-11-23 20:40:00|15981.5|15979.5|15983.5|15981.5|15989|15987|15981|15979|152
1637700300000|2021-11-23 20:45:00|15983|15981|15979.5|15977.5|15986.5|15984.5|15977.5|15975.5|125
1637700600000|2021-11-23 20:50:00|15979|15977|15991.5|15989.5|15998.5|15996.5|15979|15977|352
1637700900000|2021-11-23 20:55:00|15991|15989|15998|15996|16003|16001|15987|15985|404
1637701200000|2021-11-23 21:00:00|16000.8|15995.8|15986.6|15981.6|16002.5|15997.5|15985.8|15980.8|16
1637701500000|2021-11-23 21:05:00|15987.5|15982.5|15980.4|15975.4|15990.1|15985.1|15979.5|15974.5|0
1637701800000|2021-11-23 21:10:00|15979.5|15974.5|15973.5|15968.5|15983.4|15978.4|15973.4|15968.4|0
1637702100000|2021-11-23 21:15:00|15974.4|15969.4|15984.3|15979.3|15988|15983|15974.4|15969.4|0
1637702400000|2021-11-23 21:20:00|15985.1|15980.1|15980.7|15975.7|15988.5|15983.5|15980.7|15975.7|0
1637702700000|2021-11-23 21:25:00|15983.3|15978.3|15985|15980|15985.9|15980.9|15980.7|15975.7|0
1637703000000|2021-11-23 21:30:00|15986.7|15981.7|15987|15982|15987.8|15982.8|15982.5|15977.5|0
1637703300000|2021-11-23 21:35:00|15987.8|15982.8|15986.2|15981.2|15990.4|15985.4|15986.2|15981.2|0
1637703600000|2021-11-23 21:40:00|15987|15982|15992.2|15987.2|15993|15988|15987|15982|0
1637703900000|2021-11-23 21:45:00|15991.7|15986.7|15992.7|15987.7|15993.5|15988.5|15990.9|15985.9|0
1637704200000|2021-11-23 21:50:00|15991.8|15986.8|15991.7|15986.7|15996.1|15991.1|15990.9|15985.9|0
1637704500000|2021-11-23 21:55:00|15992.1|15987.1|15992.7|15987.7|15995.8|15990.8|15991.6|15986.6|0
1637704800000|2021-11-23 22:00:00|15991.7|15986.7|15990.4|15985.4|15992.6|15987.6|15990.3|15985.3|0
1637705100000|2021-11-23 22:05:00|15991.1|15986.1|15990.4|15985.4|15991.1|15986.1|15989.8|15984.8|0
1637705400000|2021-11-23 22:10:00|15990.5|15985.5|15990.1|15985.1|15991|15986|15990.1|15985.1|0
1637705700000|2021-11-23 22:15:00|15991|15986|15990.7|15985.7|15991|15986|15990.7|15985.7|0
1637706000000|2021-11-23 22:20:00|15990.9|15985.9|15991.5|15986.5|15991.5|15986.5|15990.9|15985.9|0
1637706300000|2021-11-23 22:25:00|15991.9|15986.9|15992.4|15987.4|15992.4|15987.4|15990.7|15985.7|0
1637706600000|2021-11-23 22:30:00|15991.6|15986.6|15992.4|15987.4|15992.4|15987.4|15991.6|15986.6|0
1637706900000|2021-11-23 22:35:00|15992.5|15987.5|15991.8|15986.8|15992.5|15987.5|15990.8|15985.8|0
1637707200000|2021-11-23 22:40:00|15991.4|15986.4|15990.7|15985.7|15992.1|15987.1|15988.9|15983.9|0
1637707500000|2021-11-23 22:45:00|15990.8|15985.8|15990.1|15985.1|15990.8|15985.8|15990.1|15985.1|0
1637707800000|2021-11-23 22:50:00|15989.8|15984.8|15990.4|15985.4|15990.6|15985.6|15989.7|15984.7|0
1637708100000|2021-11-23 22:55:00|15989.7|15984.7|15989.5|15984.5|15990.4|15985.4|15989.5|15984.5|0
1637708400000|2021-11-23 23:00:00|15989.8|15984.8|15990|15985|15997|15992|15989.8|15984.8|0
1637708700000|2021-11-23 23:05:00|15990.9|15985.9|15984.6|15979.6|15991.7|15986.7|15982.8|15977.8|0
1637709000000|2021-11-23 23:10:00|15985.4|15980.4|15989.1|15984.1|15989.1|15984.1|15983.7|15978.7|0
1637709300000|2021-11-23 23:15:00|15989.5|15984.5|15995.6|15990.6|15995.6|15990.6|15989.5|15984.5|0
1637709600000|2021-11-23 23:20:00|15996.5|15991.5|15994.5|15989.5|15996.5|15991.5|15993.6|15988.6|0
1637709900000|2021-11-23 23:25:00|15996.2|15991.2|15994.4|15989.4|15997.9|15992.9|15994.4|15989.4|0
1637710200000|2021-11-23 23:30:00|15995.3|15990.3|15985|15980|15995.3|15990.3|15985|15980|0
1637710500000|2021-11-23 23:35:00|15985.9|15980.9|15985|15980|15986.7|15981.7|15984.2|15979.2|0
1637710800000|2021-11-23 23:40:00|15984.2|15979.2|15985.9|15980.9|15986.7|15981.7|15982.5|15977.5|0
1637711100000|2021-11-23 23:45:00|15986.7|15981.7|15984.3|15979.3|15989.3|15984.3|15983.4|15978.4|0
1637711400000|2021-11-23 23:50:00|15983.4|15978.4|15982.4|15977.4|15983.4|15978.4|15980.7|15975.7|0
1637711700000|2021-11-23 23:55:00|15982|15977|15980.3|15975.3|15982.9|15977.9|15978.1|15973.1|0
1637712000000|2021-11-24 00:00:00|15981.2|15976.2|15994.2|15989.2|15995.9|15990.9|15980.3|15975.3|0
1637712300000|2021-11-24 00:05:00|15995|15990|15994.3|15989.3|15998.8|15993.8|15993.5|15988.5|0
1637712600000|2021-11-24 00:10:00|15995.2|15990.2|15996|15991|15999.4|15994.4|15995.2|15990.2|0
1637712900000|2021-11-24 00:15:00|15996.4|15991.4|16000|15996|16006.5|16002.5|15990|15986|112
1637713200000|2021-11-24 00:20:00|15999.5|15995.5|15996.5|15992.5|16001|15997|15995.5|15991.5|22
1637713500000|2021-11-24 00:25:00|15997|15993|15999.5|15995.5|15999.5|15995.5|15996|15992|44
1637713800000|2021-11-24 00:30:00|15999|15995|15996|15992|16000|15996|15995.5|15991.5|41
1637714100000|2021-11-24 00:35:00|15995.5|15991.5|15995.5|15991.5|15995.5|15991.5|15993.5|15989.5|17
1637714400000|2021-11-24 00:40:00|15995|15991|15993|15989|15998|15994|15992.5|15988.5|16
1637714700000|2021-11-24 00:45:00|15993.5|15989.5|15994.5|15990.5|15996|15992|15993|15989|5
1637715000000|2021-11-24 00:50:00|15994|15990|15998.5|15994.5|15999|15995|15993.5|15989.5|22
1637715300000|2021-11-24 00:55:00|15998|15994|15996.5|15992.5|15998|15994|15996.5|15992.5|3
1637715600000|2021-11-24 01:00:00|15997.5|15993.5|15995.5|15991.5|16001|15997|15995.5|15991.5|38
1637715900000|2021-11-24 01:05:00|15995|15991|15996|15992|15998.5|15994.5|15995|15991|3
1637716200000|2021-11-24 01:10:00|15995.5|15991.5|15994.5|15990.5|15995.5|15991.5|15993|15989|1
1637716500000|2021-11-24 01:15:00|15995|15991|16003.5|15999.5|16004.5|16000.5|15995|15991|22
1637716800000|2021-11-24 01:20:00|16004|16000|16000.5|15996.5|16006.5|16002.5|16000.5|15996.5|7
1637717100000|2021-11-24 01:25:00|16001|15997|16003.5|15999.5|16005.5|16001.5|16000.5|15996.5|5
1637717400000|2021-11-24 01:30:00|16004|16000|16004.5|16000.5|16006.5|16002.5|16000.5|15996.5|9
1637717700000|2021-11-24 01:35:00|16004|16000|16001|15997|16006|16002|16000.5|15996.5|8
1637718000000|2021-11-24 01:40:00|16001.5|15997.5|15997.5|15993.5|16003|15999|15996|15992|26
1637718300000|2021-11-24 01:45:00|15997|15993|16000.5|15996.5|16001|15997|15996.5|15992.5|8
1637718600000|2021-11-24 01:50:00|16000|15996|16001.5|15997.5|16002|15998|16000|15996|5
1637718900000|2021-11-24 01:55:00|16000|15996|15996|15992|16001|15997|15995|15991|18
1637719200000|2021-11-24 02:00:00|15995.5|15991.5|15983|15979|15996|15992|15981.5|15977.5|66
1637719500000|2021-11-24 02:05:00|15982.5|15978.5|15982.5|15978.5|15989.5|15985.5|15981|15977|13
1637719800000|2021-11-24 02:10:00|15982|15978|15982.5|15978.5|15985.5|15981.5|15981|15977|6
1637720100000|2021-11-24 02:15:00|15983|15979|15984.5|15980.5|15985|15981|15980.5|15976.5|14
1637720400000|2021-11-24 02:20:00|15983.5|15979.5|15982|15978|15985.5|15981.5|15981|15977|4
1637720700000|2021-11-24 02:25:00|15982.5|15978.5|15984|15980|15987|15983|15981.5|15977.5|0
1637721000000|2021-11-24 02:30:00|15983.5|15979.5|15985.5|15981.5|15988|15984|15981.5|15977.5|6
1637721300000|2021-11-24 02:35:00|15985|15981|15987|15983|15989|15985|15985|15981|7
1637721600000|2021-11-24 02:40:00|15986.5|15982.5|15987.5|15983.5|15988.5|15984.5|15986|15982|9
1637721900000|2021-11-24 02:45:00|15986|15982|15986.5|15982.5|15988|15984|15985.5|15981.5|12
1637722200000|2021-11-24 02:50:00|15987|15983|15987|15983|15989|15985|15986|15982|7
1637722500000|2021-11-24 02:55:00|15987.5|15983.5|15985|15981|15987.5|15983.5|15983.5|15979.5|1
1637722800000|2021-11-24 03:00:00|15984.5|15980.5|15971|15967|15984.5|15980.5|15971|15967|27
1637723100000|2021-11-24 03:05:00|15969|15965|15972|15968|15974.5|15970.5|15965.5|15961.5|41
1637723400000|2021-11-24 03:10:00|15971.5|15967.5|15975.5|15971.5|15975.5|15971.5|15969.5|15965.5|4
1637723700000|2021-11-24 03:15:00|15976|15972|15977|15973|15978|15974|15975|15971|10
1637724000000|2021-11-24 03:20:00|15976|15972|15979|15975|15980.5|15976.5|15976|15972|10
1637724300000|2021-11-24 03:25:00|15978|15974|15981|15977|15983|15979|15978|15974|7
1637724600000|2021-11-24 03:30:00|15981.5|15977.5|15981|15977|15983|15979|15978|15974|10
1637724900000|2021-11-24 03:35:00|15980.5|15976.5|15979.5|15975.5|15982|15978|15979.5|15975.5|2
1637725200000|2021-11-24 03:40:00|15979|15975|15978.5|15974.5|15980.5|15976.5|15978|15974|7
1637725500000|2021-11-24 03:45:00|15978|15974|15977|15973|15978|15974|15977|15973|3
1637725800000|2021-11-24 03:50:00|15976.5|15972.5|15978.5|15974.5|15979.5|15975.5|15976.5|15972.5|9
1637726100000|2021-11-24 03:55:00|15979|15975|15974.5|15970.5|15979.5|15975.5|15974.5|15970.5|10
1637726400000|2021-11-24 04:00:00|15975|15971|15968.5|15964.5|15976|15972|15968|15964|11
1637726700000|2021-11-24 04:05:00|15968|15964|15969|15965|15970.5|15966.5|15964|15960|25
1637727000000|2021-11-24 04:10:00|15968.5|15964.5|15958.5|15954.5|15970.5|15966.5|15957.5|15953.5|22
1637727300000|2021-11-24 04:15:00|15958|15954|15957.5|15953.5|15959|15955|15953.5|15949.5|34
1637727600000|2021-11-24 04:20:00|15958|15954|15954|15950|15958.5|15954.5|15953.5|15949.5|17
1637727900000|2021-11-24 04:25:00|15954.5|15950.5|15954|15950|15956.5|15952.5|15952|15948|8
1637728200000|2021-11-24 04:30:00|15953.5|15949.5|15954.5|15950.5|15956.5|15952.5|15952|15948|12
1637728500000|2021-11-24 04:35:00|15955|15951|15962|15958|15963|15959|15954.5|15950.5|15
1637728800000|2021-11-24 04:40:00|15962.5|15958.5|15959.5|15955.5|15962.5|15958.5|15959|15955|4
1637729100000|2021-11-24 04:45:00|15960|15956|15958|15954|15960|15956|15954|15950|13
1637729400000|2021-11-24 04:50:00|15958.5|15954.5|15960.5|15956.5|15962|15958|15958.5|15954.5|3
1637729700000|2021-11-24 04:55:00|15961|15957|15957.5|15953.5|15961|15957|15957.5|15953.5|11
1637730000000|2021-11-24 05:00:00|15957|15953|15963|15959|15965|15961|15957|15953|18
1637730300000|2021-11-24 05:05:00|15962.5|15958.5|15961.5|15957.5|15963|15959|15958.5|15954.5|5
1637730600000|2021-11-24 05:10:00|15962|15958|15968|15964|15968.5|15964.5|15961|15957|18
1637730900000|2021-11-24 05:15:00|15968.5|15964.5|15966.5|15962.5|15971|15967|15964.5|15960.5|36
1637731200000|2021-11-24 05:20:00|15967|15963|15965|15961|15969|15965|15964.5|15960.5|11
1637731500000|2021-11-24 05:25:00|15966|15962|15969.5|15965.5|15970|15966|15965|15961|15
1637731800000|2021-11-24 05:30:00|15970|15966|15989|15985|15990|15986|15970|15966|128
1637732100000|2021-11-24 05:35:00|15987.5|15983.5|15988|15984|15992|15988|15986.5|15982.5|37
1637732400000|2021-11-24 05:40:00|15987.5|15983.5|15993.5|15989.5|15994|15990|15987|15983|33
1637732700000|2021-11-24 05:45:00|15993|15989|15995.5|15991.5|15999|15995|15990.5|15986.5|85
1637733000000|2021-11-24 05:50:00|15996|15992|16003|15999|16004|16000|15995|15991|24
1637733300000|2021-11-24 05:55:00|16003.5|15999.5|16002|15998|16006|16002|16001.5|15997.5|31
1637733600000|2021-11-24 06:00:00|16001.5|15997.5|16004.5|16000.5|16006.5|16002.5|15999|15995|53
1637733900000|2021-11-24 06:05:00|16004|16000|16000.5|15996.5|16004.5|16000.5|15997|15993|43
1637734200000|2021-11-24 06:10:00|16000|15996|16007.5|16003.5|16009|16005|15999.5|15995.5|47
1637734500000|2021-11-24 06:15:00|16008|16004|16008|16004|16011.5|16007.5|16006.5|16002.5|23
1637734800000|2021-11-24 06:20:00|16008.5|16004.5|16007|16003|16011.5|16007.5|16007|16003|25
1637735100000|2021-11-24 06:25:00|16006.5|16002.5|16003|15999|16007.5|16003.5|16000.5|15996.5|38
1637735400000|2021-11-24 06:30:00|16002.5|15998.5|16002.5|15998.5|16004.5|16000.5|16000|15996|11
1637735700000|2021-11-24 06:35:00|16002|15998|16006.5|16002.5|16007.5|16003.5|16002|15998|9
1637736000000|2021-11-24 06:40:00|16006|16002|16012.5|16008.5|16016.5|16012.5|16006|16002|49
1637736300000|2021-11-24 06:45:00|16012|16008|16004|16000|16015|16011|16004|16000|45
1637736600000|2021-11-24 06:50:00|16003|15999|16004.5|16000.5|16006.5|16002.5|16001.5|15997.5|48
1637736900000|2021-11-24 06:55:00|16005|16001|16007.5|16003.5|16011|16007|16005|16001|42
1637737200000|2021-11-24 07:00:00|16006.5|16004.5|16016.5|16014.5|16020|16018|16006|16004|348
1637737500000|2021-11-24 07:05:00|16017|16015|16025.5|16023.5|16028|16026|16017|16015|340
1637737800000|2021-11-24 07:10:00|16026|16024|16013.5|16011.5|16026.5|16024.5|16008.5|16006.5|214
1637738100000|2021-11-24 07:15:00|16014|16012|16004.5|16002.5|16014|16012|16000.5|15998.5|187
1637738400000|2021-11-24 07:20:00|16004|16002|16000|15998|16004|16002|15996|15994|145
1637738700000|2021-11-24 07:25:00|15999.5|15997.5|16001.5|15999.5|16008.5|16006.5|15997.5|15995.5|186
1637739000000|2021-11-24 07:30:00|16002|16000|15977|15975|16002|16000|15977|15975|262
1637739300000|2021-11-24 07:35:00|15976|15974|15990.5|15988.5|15991|15989|15975.5|15973.5|301
1637739600000|2021-11-24 07:40:00|15990|15988|15989.5|15987.5|15991|15989|15985|15983|132
1637739900000|2021-11-24 07:45:00|15989|15987|15987.5|15985.5|15992.5|15990.5|15986.5|15984.5|154
1637740200000|2021-11-24 07:50:00|15988|15986|15984|15982|15992|15990|15983.5|15981.5|155
1637740500000|2021-11-24 07:55:00|15983.5|15981.5|15973.5|15971.5|15984|15982|15964|15962|567
1637740800000|2021-11-24 08:00:00|15972|15970|15949.6|15948.4|15973.1|15971.9|15936.6|15935.4|2525
1637741100000|2021-11-24 08:05:00|15949.1|15947.9|15945.6|15944.4|15960.1|15958.9|15941.6|15940.4|1184
1637741400000|2021-11-24 08:10:00|15946.6|15945.4|15936.6|15935.4|15949.6|15948.4|15932.1|15930.9|826
1637741700000|2021-11-24 08:15:00|15937.1|15935.9|15958.6|15957.4|15959.6|15958.4|15934.6|15933.4|829
1637742000000|2021-11-24 08:20:00|15957.6|15956.4|15968.6|15967.4|15968.6|15967.4|15948.1|15946.9|750
1637742300000|2021-11-24 08:25:00|15969.6|15968.4|15954.1|15952.9|15976.1|15974.9|15945.1|15943.9|930
1637742600000|2021-11-24 08:30:00|15954.6|15953.4|15961.6|15960.4|15967.1|15965.9|15937.1|15935.9|908
1637742900000|2021-11-24 08:35:00|15961.1|15959.9|15952.6|15951.4|15962.6|15961.4|15949.6|15948.4|452
1637743200000|2021-11-24 08:40:00|15952.7|15951.5|15957.7|15956.5|15958.7|15957.5|15948.7|15947.5|368
1637743500000|2021-11-24 08:45:00|15958.2|15957|15952.2|15951|15960.7|15959.5|15948.7|15947.5|519
1637743800000|2021-11-24 08:50:00|15952.7|15951.5|15940.2|15939|15954.7|15953.5|15938.7|15937.5|505
1637744100000|2021-11-24 08:55:00|15940.7|15939.5|15949.7|15948.5|15951.7|15950.5|15932.2|15931|548
1637744400000|2021-11-24 09:00:00|15949.2|15948|15942.2|15941|15952.7|15951.5|15941.7|15940.5|210
1637744700000|2021-11-24 09:05:00|15915.7|15914.5|15930.2|15929|15936.7|15935.5|15912.7|15911.5|930
1637745000000|2021-11-24 09:10:00|15929.7|15928.5|15932.7|15931.5|15939.7|15938.5|15928.2|15927|567
1637745300000|2021-11-24 09:15:00|15932.2|15931|15936.2|15935|15938.2|15937|15922.7|15921.5|438
1637745600000|2021-11-24 09:20:00|15935.7|15934.5|15932.7|15931.5|15943.2|15942|15930.7|15929.5|394
1637745900000|2021-11-24 09:25:00|15933.2|15932|15926.7|15925.5|15936.2|15935|15918.7|15917.5|455
1637746200000|2021-11-24 09:30:00|15926.2|15925|15917.7|15916.5|15926.7|15925.5|15914.7|15913.5|478
1637746500000|2021-11-24 09:35:00|15918.2|15917|15905.7|15904.5|15918.2|15917|15899.7|15898.5|793
1637746800000|2021-11-24 09:40:00|15905.2|15904|15890.7|15889.5|15905.7|15904.5|15889.7|15888.5|799
1637747100000|2021-11-24 09:45:00|15891.2|15890|15897.7|15896.5|15901.7|15900.5|15883.7|15882.5|796
1637747400000|2021-11-24 09:50:00|15897.2|15896|15867.2|15866|15897.7|15896.5|15859.7|15858.5|1670
1637747700000|2021-11-24 09:55:00|15867.7|15866.5|15874.7|15873.5|15891.7|15890.5|15854.2|15853|1411
1637748000000|2021-11-24 10:00:00|15873.7|15872.5|15889.7|15888.5|15894.7|15893.5|15863.2|15862|1115
1637748300000|2021-11-24 10:05:00|15890.2|15889|15883.2|15882|15894.7|15893.5|15882.2|15881|575
1637748600000|2021-11-24 10:10:00|15882.7|15881.5|15885.2|15884|15889.7|15888.5|15876.7|15875.5|556
1637748900000|2021-11-24 10:15:00|15885.7|15884.5|15884.7|15883.5|15892.2|15891|15881.7|15880.5|500
1637749200000|2021-11-24 10:20:00|15884.2|15883|15877.7|15876.5|15888.7|15887.5|15871.7|15870.5|398
1637749500000|2021-11-24 10:25:00|15878.7|15877.5|15871.2|15870|15885.7|15884.5|15870.7|15869.5|306
1637749800000|2021-11-24 10:30:00|15871.7|15870.5|15871.2|15870|15874.7|15873.5|15862.2|15861|550
1637750100000|2021-11-24 10:35:00|15871.7|15870.5|15861.7|15860.5|15878.7|15877.5|15860.7|15859.5|633
1637750400000|2021-11-24 10:40:00|15861.2|15860|15871.2|15870|15872.2|15871|15856.7|15855.5|412
1637750700000|2021-11-24 10:45:00|15870.7|15869.5|15852.2|15851|15877.2|15876|15851.7|15850.5|620
1637751000000|2021-11-24 10:50:00|15853.2|15852|15843.2|15842|15857.7|15856.5|15831.7|15830.5|1201
1637751300000|2021-11-24 10:55:00|15842.7|15841.5|15812.7|15811.5|15843.2|15842|15811.7|15810.5|1009
1637751600000|2021-11-24 11:00:00|15812.2|15811|15803.2|15802|15818.2|15817|15800.2|15799|1207
1637751900000|2021-11-24 11:05:00|15803.7|15802.5|15794.7|15793.5|15806.7|15805.5|15792.7|15791.5|1043
1637752200000|2021-11-24 11:10:00|15794.2|15793|15796.2|15795|15796.7|15795.5|15787.2|15786|939
1637752500000|2021-11-24 11:15:00|15796.7|15795.5|15832.7|15831.5|15832.7|15831.5|15794.7|15793.5|1651
1637752800000|2021-11-24 11:20:00|15832.2|15831|15826.2|15825|15838.2|15837|15824.2|15823|814
1637753100000|2021-11-24 11:25:00|15825.7|15824.5|15836.2|15835|15842.7|15841.5|15823.7|15822.5|742
1637753400000|2021-11-24 11:30:00|15835.7|15834.5|15838.2|15837|15842.7|15841.5|15828.7|15827.5|502
1637753700000|2021-11-24 11:35:00|15837.7|15836.5|15851.2|15850|15851.7|15850.5|15837.7|15836.5|469
1637754000000|2021-11-24 11:40:00|15851.7|15850.5|15862.2|15861|15866.7|15865.5|15851.7|15850.5|675
1637754300000|2021-11-24 11:45:00|15861.7|15860.5|15864.7|15863.5|15865.7|15864.5|15856.7|15855.5|442
1637754600000|2021-11-24 11:50:00|15865.2|15864|15852.2|15851|15867.7|15866.5|15851.2|15850|513
1637754900000|2021-11-24 11:55:00|15852.7|15851.5|15845.7|15844.5|15855.7|15854.5|15841.7|15840.5|672
1637755200000|2021-11-24 12:00:00|15845.2|15844|15850.7|15849.5|15870.2|15869|15845.2|15844|691
1637755500000|2021-11-24 12:05:00|15850.2|15849|15834.2|15833|15850.7|15849.5|15831.7|15830.5|548
1637755800000|2021-11-24 12:10:00|15833.7|15832.5|15837.2|15836|15843.7|15842.5|15831.7|15830.5|333
1637756100000|2021-11-24 12:15:00|15837.7|15836.5|15837.7|15836.5|15844.7|15843.5|15833.7|15832.5|214
1637756400000|2021-11-24 12:20:00|15837.2|15836|15824.7|15823.5|15840.7|15839.5|15823.2|15822|442
1637756700000|2021-11-24 12:25:00|15824.2|15823|15830.2|15829|15836.7|15835.5|15821.7|15820.5|428
1637757000000|2021-11-24 12:30:00|15831.2|15830|15836.2|15835|15837.2|15836|15819.7|15818.5|438
1637757300000|2021-11-24 12:35:00|15836.7|15835.5|15838.2|15837|15841.2|15840|15831.7|15830.5|296
1637757600000|2021-11-24 12:40:00|15838.6|15837.4|15829.6|15828.4|15841.1|15839.9|15825.6|15824.4|251
1637757900000|2021-11-24 12:45:00|15829.1|15827.9|15813.6|15812.4|15830.1|15828.9|15813.1|15811.9|400
1637758200000|2021-11-24 12:50:00|15814.1|15812.9|15821.6|15820.4|15823.1|15821.9|15810.1|15808.9|430
1637758500000|2021-11-24 12:55:00|15822.1|15820.9|15817.6|15816.4|15825.1|15823.9|15813.1|15811.9|319
1637758800000|2021-11-24 13:00:00|15818.1|15816.9|15821.6|15820.4|15830.1|15828.9|15817.1|15815.9|516
1637759100000|2021-11-24 13:05:00|15821.1|15819.9|15832.6|15831.4|15836.1|15834.9|15820.1|15818.9|466
1637759400000|2021-11-24 13:10:00|15833.1|15831.9|15837.1|15835.9|15838.1|15836.9|15829.1|15827.9|388
1637759700000|2021-11-24 13:15:00|15836.6|15835.4|15817.6|15816.4|15836.6|15835.4|15816.6|15815.4|429
1637760000000|2021-11-24 13:20:00|15818.1|15816.9|15815.6|15814.4|15823.6|15822.4|15813.1|15811.9|386
1637760300000|2021-11-24 13:25:00|15816.1|15814.9|15821.1|15819.9|15826.1|15824.9|15816.1|15814.9|328
1637760600000|2021-11-24 13:30:00|15821.6|15820.4|15828.1|15826.9|15829.1|15827.9|15818.1|15816.9|435
1637760900000|2021-11-24 13:35:00|15827.6|15826.4|15796.6|15795.4|15830.1|15828.9|15796.6|15795.4|733
1637761200000|2021-11-24 13:40:00|15796.1|15794.9|15804.6|15803.4|15807.6|15806.4|15795.1|15793.9|704
1637761500000|2021-11-24 13:45:00|15805.1|15803.9|15785.1|15783.9|15806.6|15805.4|15785.1|15783.9|749
1637761800000|2021-11-24 13:50:00|15784.1|15782.9|15764.1|15762.9|15784.1|15782.9|15754.1|15752.9|1798
1637762100000|2021-11-24 13:55:00|15764.6|15763.4|15765.1|15763.9|15769.1|15767.9|15757.1|15755.9|650
1637762400000|2021-11-24 14:00:00|15765.6|15764.4|15766.1|15764.9|15782.1|15780.9|15762.1|15760.9|1132
1637762700000|2021-11-24 14:05:00|15766.6|15765.4|15766.6|15765.4|15769.1|15767.9|15759.1|15757.9|730
1637763000000|2021-11-24 14:10:00|15766.1|15764.9|15761.1|15759.9|15772.1|15770.9|15754.1|15752.9|995
1637763300000|2021-11-24 14:15:00|15760.6|15759.4|15753.1|15751.9|15761.1|15759.9|15746.1|15744.9|855
1637763600000|2021-11-24 14:20:00|15753.6|15752.4|15745.6|15744.4|15755.1|15753.9|15740.1|15738.9|841
1637763900000|2021-11-24 14:25:00|15746.1|15744.9|15759.1|15757.9|15765.1|15763.9|15744.1|15742.9|1014
1637764200000|2021-11-24 14:30:00|15758.6|15757.4|15774.6|15773.4|15777.1|15775.9|15747.1|15745.9|1230
1637764500000|2021-11-24 14:35:00|15774.1|15772.9|15780.1|15778.9|15806.6|15805.4|15774.1|15772.9|2509
1637764800000|2021-11-24 14:40:00|15781.6|15780.4|15770.1|15768.9|15783.1|15781.9|15761.1|15759.9|1428
1637765100000|2021-11-24 14:45:00|15770.6|15769.4|15789.1|15787.9|15799.6|15798.4|15769.6|15768.4|1209
1637765400000|2021-11-24 14:50:00|15790.1|15788.9|15779.1|15777.9|15797.1|15795.9|15777.1|15775.9|1216
1637765700000|2021-11-24 14:55:00|15779.6|15778.4|15805.1|15803.9|15806.1|15804.9|15779.1|15777.9|895
1637766000000|2021-11-24 15:00:00|15804.6|15803.4|15826.1|15824.9|15828.1|15826.9|15792.6|15791.4|1309
1637766300000|2021-11-24 15:05:00|15827.1|15825.9|15814.1|15812.9|15840.1|15838.9|15814.1|15812.9|1266
1637766600000|2021-11-24 15:10:00|15814.2|15813|15815.2|15814|15822.2|15821|15805.2|15804|661
1637766900000|2021-11-24 15:15:00|15814.7|15813.5|15836.2|15835|15839.2|15838|15811.7|15810.5|483
1637767200000|2021-11-24 15:20:00|15836.7|15835.5|15851.2|15850|15857.2|15856|15835.7|15834.5|966
1637767500000|2021-11-24 15:25:00|15850.7|15849.5|15854.2|15853|15860.2|15859|15849.2|15848|879
1637767800000|2021-11-24 15:30:00|15854.7|15853.5|15849.7|15848.5|15860.2|15859|15846.7|15845.5|663
1637768100000|2021-11-24 15:35:00|15849.2|15848|15860.2|15859|15862.2|15861|15847.2|15846|601
1637768400000|2021-11-24 15:40:00|15860.7|15859.5|15847.7|15846.5|15861.2|15860|15847.2|15846|675
1637768700000|2021-11-24 15:45:00|15847.2|15846|15850.2|15849|15853.2|15852|15843.2|15842|606
1637769000000|2021-11-24 15:50:00|15849.7|15848.5|15871.2|15870|15872.2|15871|15849.2|15848|833
1637769300000|2021-11-24 15:55:00|15871.7|15870.5|15873.2|15872|15879.7|15878.5|15870.2|15869|739
1637769600000|2021-11-24 16:00:00|15872.2|15871|15870.2|15869|15874.7|15873.5|15859.2|15858|817
1637769900000|2021-11-24 16:05:00|15870.7|15869.5|15870.7|15869.5|15875.2|15874|15866.2|15865|662
1637770200000|2021-11-24 16:10:00|15870.2|15869|15884.2|15883|15884.2|15883|15870.2|15869|690
1637770500000|2021-11-24 16:15:00|15883.7|15882.5|15900.2|15899|15903.2|15902|15881.2|15880|1177
1637770800000|2021-11-24 16:20:00|15901.2|15900|15895.2|15894|15901.2|15900|15890.2|15889|965
1637771100000|2021-11-24 16:25:00|15896.2|15895|15899.7|15898.5|15901.7|15900.5|15892.2|15891|1023
1637771400000|2021-11-24 16:30:00|15899.2|15898|15880.1|15878.1|15909.6|15907.6|15875.6|15873.6|2109
1637771700000|2021-11-24 16:35:00|15880.6|15878.6|15875.6|15873.6|15884.1|15882.1|15870.6|15868.6|1016
1637772000000|2021-11-24 16:40:00|15875.1|15873.1|15879.1|15877.1|15879.6|15877.6|15870.1|15868.1|311
1637772300000|2021-11-24 16:45:00|15878.6|15876.6|15886.6|15884.6|15888.6|15886.6|15876.6|15874.6|230
1637772600000|2021-11-24 16:50:00|15887.1|15885.1|15886.6|15884.6|15892.6|15890.6|15886.1|15884.1|158
1637772900000|2021-11-24 16:55:00|15887.1|15885.1|15876.1|15874.1|15887.6|15885.6|15871.6|15869.6|313
1637773200000|2021-11-24 17:00:00|15875.6|15873.6|15880.6|15878.6|15880.6|15878.6|15873.6|15871.6|174
1637773500000|2021-11-24 17:05:00|15879.6|15877.6|15877.6|15875.6|15881.6|15879.6|15873.6|15871.6|148
1637773800000|2021-11-24 17:10:00|15878.1|15876.1|15887.1|15885.1|15888.6|15886.6|15877.6|15875.6|137
1637774100000|2021-11-24 17:15:00|15886.6|15884.6|15881.1|15879.1|15887.6|15885.6|15878.6|15876.6|117
1637774400000|2021-11-24 17:20:00|15881.6|15879.6|15878.6|15876.6|15881.6|15879.6|15874.6|15872.6|61
1637774700000|2021-11-24 17:25:00|15878.1|15876.1|15879.6|15877.6|15880.1|15878.1|15874.6|15872.6|63
1637775000000|2021-11-24 17:30:00|15879.1|15877.1|15881.6|15879.6|15882.6|15880.6|15878.6|15876.6|83
1637775300000|2021-11-24 17:35:00|15880.6|15878.6|15884.6|15882.6|15885.6|15883.6|15880.6|15878.6|63
1637775600000|2021-11-24 17:40:00|15885.1|15883.1|15886.6|15884.6|15887.6|15885.6|15883.6|15881.6|63
1637775900000|2021-11-24 17:45:00|15887.1|15885.1|15892.1|15890.1|15892.6|15890.6|15885.6|15883.6|123
1637776200000|2021-11-24 17:50:00|15892.6|15890.6|15893.1|15891.1|15894.6|15892.6|15887.6|15885.6|130
1637776500000|2021-11-24 17:55:00|15893.6|15891.6|15890.6|15888.6|15893.6|15891.6|15888.1|15886.1|50
1637776800000|2021-11-24 18:00:00|15890.1|15888.1|15889.1|15887.1|15894.6|15892.6|15887.6|15885.6|117
1637777100000|2021-11-24 18:05:00|15889.6|15887.6|15892.1|15890.1|15893.6|15891.6|15889.1|15887.1|33
1637777400000|2021-11-24 18:10:00|15892.6|15890.6|15890.6|15888.6|15892.6|15890.6|15890.1|15888.1|43
1637777700000|2021-11-24 18:15:00|15891.1|15889.1|15892.6|15890.6|15897.6|15895.6|15891.1|15889.1|82
1637778000000|2021-11-24 18:20:00|15893.1|15891.1|15896.6|15894.6|15896.6|15894.6|15892.6|15890.6|54
1637778300000|2021-11-24 18:25:00|15895.6|15893.6|15894.1|15892.1|15896.6|15894.6|15892.6|15890.6|43
1637778600000|2021-11-24 18:30:00|15894.6|15892.6|15894.6|15892.6|15896.6|15894.6|15893.6|15891.6|37
1637778900000|2021-11-24 18:35:00|15895.1|15893.1|15890.6|15888.6|15896.6|15894.6|15890.1|15888.1|104
1637779200000|2021-11-24 18:40:00|15891.1|15889.1|15893.6|15891.6|15894.6|15892.6|15889.6|15887.6|80
1637779500000|2021-11-24 18:45:00|15893.1|15891.1|15894.1|15892.1|15894.6|15892.6|15891.1|15889.1|100
1637779800000|2021-11-24 18:50:00|15894.6|15892.6|15888.6|15886.6|15894.6|15892.6|15888.6|15886.6|51
1637780100000|2021-11-24 18:55:00|15888.1|15886.1|15884.1|15882.1|15888.6|15886.6|15883.6|15881.6|85
1637780400000|2021-11-24 19:00:00|15884.6|15882.6|15886.1|15884.1|15896.6|15894.6|15882.6|15880.6|196
1637780700000|2021-11-24 19:05:00|15886.6|15884.6|15879.6|15877.6|15891.1|15889.1|15877.6|15875.6|198
1637781000000|2021-11-24 19:10:00|15880.1|15878.1|15873.6|15871.6|15881.6|15879.6|15870.6|15868.6|230
1637781300000|2021-11-24 19:15:00|15873.1|15871.1|15883.6|15881.6|15884.6|15882.6|15871.6|15869.6|133
1637781600000|2021-11-24 19:20:00|15883.1|15881.1|15883.1|15881.1|15884.6|15882.6|15880.6|15878.6|82
1637781900000|2021-11-24 19:25:00|15883.6|15881.6|15873.6|15871.6|15884.6|15882.6|15872.6|15870.6|111
1637782200000|2021-11-24 19:30:00|15874.1|15872.1|15877.6|15875.6|15881.6|15879.6|15873.6|15871.6|121
1637782500000|2021-11-24 19:35:00|15877.1|15875.1|15879.6|15877.6|15881.1|15879.1|15876.1|15874.1|30
1637782800000|2021-11-24 19:40:00|15879.1|15877.1|15886.6|15884.6|15887.6|15885.6|15875.6|15873.6|107
1637783100000|2021-11-24 19:45:00|15887.1|15885.1|15886.6|15884.6|15892.6|15890.6|15886.6|15884.6|66
1637783400000|2021-11-24 19:50:00|15887.1|15885.1|15890.6|15888.6|15892.6|15890.6|15886.6|15884.6|58
1637783700000|2021-11-24 19:55:00|15891.1|15889.1|15890.6|15888.6|15893.6|15891.6|15889.6|15887.6|56
1637784000000|2021-11-24 20:00:00|15891.1|15889.1|15887.6|15885.6|15891.6|15889.6|15884.1|15882.1|105
1637784300000|2021-11-24 20:05:00|15887.1|15885.1|15895.6|15893.6|15895.6|15893.6|15886.6|15884.6|71
1637784600000|2021-11-24 20:10:00|15895.1|15893.1|15897.6|15895.6|15898.1|15896.1|15892.6|15890.6|127
1637784900000|2021-11-24 20:15:00|15897.1|15895.1|15901.6|15899.6|15901.6|15899.6|15895.1|15893.1|131
1637785200000|2021-11-24 20:20:00|15901.1|15899.1|15900.6|15898.6|15904.1|15902.1|15900.6|15898.6|101
1637785500000|2021-11-24 20:25:00|15901.1|15899.1|15900.6|15898.6|15903.1|15901.1|15899.6|15897.6|92
1637785800000|2021-11-24 20:30:00|15901.1|15899.1|15899.1|15897.1|15902.1|15900.1|15895.6|15893.6|147
1637786100000|2021-11-24 20:35:00|15899.6|15897.6|15906.6|15904.6|15907.6|15905.6|15898.6|15896.6|110
1637786400000|2021-11-24 20:40:00|15907.1|15905.1|15907.1|15905.1|15907.6|15905.6|15902.1|15900.1|172
1637786700000|2021-11-24 20:45:00|15906.6|15904.6|15899.6|15897.6|15906.6|15904.6|15896.1|15894.1|164
1637787000000|2021-11-24 20:50:00|15900.1|15898.1|15902.1|15900.1|15908.6|15906.6|15898.6|15896.6|314
1637787300000|2021-11-24 20:55:00|15902.6|15900.6|15906.6|15904.6|15908.6|15906.6|15900.6|15898.6|255
1637787600000|2021-11-24 21:00:00|15906.8|15901.8|15910.4|15905.4|15910.4|15905.4|15899.1|15894.1|25
1637787900000|2021-11-24 21:05:00|15909.5|15904.5|15907.1|15902.1|15912.6|15907.6|15906.3|15901.3|0
1637788200000|2021-11-24 21:10:00|15908|15903|15911.1|15906.1|15913|15908|15906.9|15901.9|0
1637788500000|2021-11-24 21:15:00|15910.3|15905.3|15907|15902|15911.8|15906.8|15906.2|15901.2|0
1637788800000|2021-11-24 21:20:00|15906.2|15901.2|15909.4|15904.4|15909.4|15904.4|15906.2|15901.2|0
1637789100000|2021-11-24 21:25:00|15910.2|15905.2|15911.6|15906.6|15911.6|15906.6|15907.7|15902.7|0
1637789400000|2021-11-24 21:30:00|15911.7|15906.7|15913.5|15908.5|15915.2|15910.2|15911.7|15906.7|0
1637789700000|2021-11-24 21:35:00|15913.4|15908.4|15915.1|15910.1|15915.1|15910.1|15913.2|15908.2|0
1637790000000|2021-11-24 21:40:00|15915.5|15910.5|15915.6|15910.6|15918.2|15913.2|15914.8|15909.8|0
1637790300000|2021-11-24 21:45:00|15915.2|15910.2|15913.6|15908.6|15915.7|15910.7|15912.8|15907.8|0
1637790600000|2021-11-24 21:50:00|15914.5|15909.5|15915.1|15910.1|15916|15911|15913.6|15908.6|0
1637790900000|2021-11-24 21:55:00|15914.7|15909.7|15912|15907|15914.7|15909.7|15912|15907|0
1637791200000|2021-11-24 22:00:00|15911.5|15906.5|15912|15907|15912.3|15907.3|15911|15906|0
1637791500000|2021-11-24 22:05:00|15911.9|15906.9|15912.1|15907.1|15912.1|15907.1|15911.8|15906.8|0
1637791800000|2021-11-24 22:10:00|15912|15907|15912|15907|15912.4|15907.4|15911.5|15906.5|0
1637792100000|2021-11-24 22:15:00|15912.1|15907.1|15912.5|15907.5|15912.6|15907.6|15911.9|15906.9|0
1637792400000|2021-11-24 22:20:00|15912.6|15907.6|15911.5|15906.5|15912.6|15907.6|15911.5|15906.5|0
1637792700000|2021-11-24 22:25:00|15911.7|15906.7|15911.7|15906.7|15912|15907|15911.7|15906.7|0
1637793000000|2021-11-24 22:30:00|15912|15907|15910.8|15905.8|15912.3|15907.3|15910.8|15905.8|0
1637793300000|2021-11-24 22:35:00|15910.6|15905.6|15911.5|15906.5|15911.6|15906.6|15910.3|15905.3|0
1637793600000|2021-11-24 22:40:00|15911.2|15906.2|15911.5|15906.5|15911.5|15906.5|15911.2|15906.2|0
1637793900000|2021-11-24 22:45:00|15912.1|15907.1|15911.3|15906.3|15912.4|15907.4|15911|15906|0
1637794200000|2021-11-24 22:50:00|15912.5|15907.5|15911.9|15906.9|15912.5|15907.5|15911|15906|0
1637794500000|2021-11-24 22:55:00|15912|15907|15912.2|15907.2|15912.3|15907.3|15911.7|15906.7|0
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15918.3|15913.3|15918.3|15913.3|15910.7|15905.7|0
1637795100000|2021-11-24 23:05:00|15917.5|15912.5|15915.9|15910.9|15921.7|15916.7|15915.9|15910.9|0
1637795400000|2021-11-24 23:10:00|15916.3|15911.3|15915.3|15910.3|15918.5|15913.5|15913.5|15908.5|0
1637795700000|2021-11-24 23:15:00|15916.1|15911.1|15916.8|15911.8|15919.7|15914.7|15916.1|15911.1|0
1637796000000|2021-11-24 23:20:00|15917.2|15912.2|15916.8|15911.8|15917.7|15912.7|15915.9|15910.9|0
1637796300000|2021-11-24 23:25:00|15915.9|15910.9|15916.1|15911.1|15917.7|15912.7|15915.1|15910.1|0
1637796600000|2021-11-24 23:30:00|15916.9|15911.9|15915.8|15910.8|15918.4|15913.4|15914.1|15909.1|0
1637796900000|2021-11-24 23:35:00|15916.2|15911.2|15913|15908|15916.7|15911.7|15911.3|15906.3|0
1637797200000|2021-11-24 23:40:00|15914.6|15909.6|15912|15907|15916.3|15911.3|15911.1|15906.1|0
1637797500000|2021-11-24 23:45:00|15911.1|15906.1|15910.9|15905.9|15916.2|15911.2|15910.3|15905.3|0
1637797800000|2021-11-24 23:50:00|15911.8|15906.8|15911.7|15906.7|15912.6|15907.6|15909.2|15904.2|0
1637798100000|2021-11-24 23:55:00|15912.6|15907.6|15913.3|15908.3|15916|15911|15912.6|15907.6|0
1637798400000|2021-11-25 00:00:00|15912.5|15907.5|15916.7|15911.7|15920.1|15915.1|15912.5|15907.5|0
1637798700000|2021-11-25 00:05:00|15917.5|15912.5|15914.8|15909.8|15917.6|15912.6|15912.5|15907.5|0
1637799000000|2021-11-25 00:10:00|15913.9|15908.9|15915.6|15910.6|15916.4|15911.4|15913.9|15908.9|0
1637799300000|2021-11-25 00:15:00|15914.8|15909.8|15924.1|15920.1|15925.6|15921.6|15910.6|15906.6|98
1637799600000|2021-11-25 00:20:00|15923.6|15919.6|15923.6|15919.6|15924.6|15920.6|15919.1|15915.1|39
1637799900000|2021-11-25 00:25:00|15923.1|15919.1|15922.6|15918.6|15925.1|15921.1|15922.1|15918.1|2
1637800200000|2021-11-25 00:30:00|15923.1|15919.1|15929.1|15925.1|15931.6|15927.6|15923.1|15919.1|54
1637800500000|2021-11-25 00:35:00|15930.1|15926.1|15930.1|15926.1|15931.1|15927.1|15929.6|15925.6|7
1637800800000|2021-11-25 00:40:00|15930.6|15926.6|15930.6|15926.6|15932.1|15928.1|15930.1|15926.1|8
1637801100000|2021-11-25 00:45:00|15931.1|15927.1|15933.1|15929.1|15937.1|15933.1|15930.6|15926.6|36
1637801400000|2021-11-25 00:50:00|15932.6|15928.6|15938.6|15934.6|15939.1|15935.1|15931.1|15927.1|33
1637801700000|2021-11-25 00:55:00|15938.1|15934.1|15944.1|15940.1|15947.1|15943.1|15936.6|15932.6|48
1637802000000|2021-11-25 01:00:00|15943.6|15939.6|15946.1|15942.1|15947.1|15943.1|15942.1|15938.1|27
1637802300000|2021-11-25 01:05:00|15946.6|15942.6|15941.6|15937.6|15947.6|15943.6|15941.1|15937.1|8
1637802600000|2021-11-25 01:10:00|15942.1|15938.1|15943.6|15939.6|15947.6|15943.6|15941.6|15937.6|18
1637802900000|2021-11-25 01:15:00|15943.1|15939.1|15944.1|15940.1|15949.1|15945.1|15943.1|15939.1|23
1637803200000|2021-11-25 01:20:00|15944.6|15940.6|15944.6|15940.6|15947.1|15943.1|15942.6|15938.6|14
1637803500000|2021-11-25 01:25:00|15945.1|15941.1|15939.1|15935.1|15947.1|15943.1|15938.1|15934.1|20
1637803800000|2021-11-25 01:30:00|15939.6|15935.6|15933.1|15929.1|15942.1|15938.1|15931.1|15927.1|67
1637804100000|2021-11-25 01:35:00|15932.6|15928.6|15933.6|15929.6|15935.1|15931.1|15931.1|15927.1|11
1637804400000|2021-11-25 01:40:00|15933.1|15929.1|15931.1|15927.1|15938.1|15934.1|15931.1|15927.1|10
1637804700000|2021-11-25 01:45:00|15930.6|15926.6|15929.6|15925.6|15935.1|15931.1|15928.6|15924.6|19
1637805000000|2021-11-25 01:50:00|15929.1|15925.1|15930.6|15926.6|15932.6|15928.6|15927.6|15923.6|51
1637805300000|2021-11-25 01:55:00|15930.1|15926.1|15929.1|15925.1|15931.6|15927.6|15927.6|15923.6|15
1637805600000|2021-11-25 02:00:00|15929.6|15925.6|15932.1|15928.1|15933.6|15929.6|15929.6|15925.6|19
1637805900000|2021-11-25 02:05:00|15930.6|15926.6|15931.1|15927.1|15931.6|15927.6|15929.6|15925.6|3
1637806200000|2021-11-25 02:10:00|15930.6|15926.6|15931.6|15927.6|15933.6|15929.6|15930.6|15926.6|9
1637806500000|2021-11-25 02:15:00|15932.1|15928.1|15933.6|15929.6|15936.6|15932.6|15932.1|15928.1|7
1637806800000|2021-11-25 02:20:00|15934.1|15930.1|15933.1|15929.1|15935.1|15931.1|15932.1|15928.1|13
1637807100000|2021-11-25 02:25:00|15932.6|15928.6|15937.6|15933.6|15938.1|15934.1|15932.6|15928.6|19
1637807400000|2021-11-25 02:30:00|15937.1|15933.1|15938.6|15934.6|15940.1|15936.1|15935.6|15931.6|20
1637807700000|2021-11-25 02:35:00|15938.1|15934.1|15937.6|15933.6|15939.6|15935.6|15937.1|15933.1|8
1637808000000|2021-11-25 02:40:00|15938.1|15934.1|15936.1|15932.1|15940.6|15936.6|15936.1|15932.1|2
1637808300000|2021-11-25 02:45:00|15936.6|15932.6|15938.1|15934.1|15938.6|15934.6|15934.6|15930.6|5
1637808600000|2021-11-25 02:50:00|15938.6|15934.6|15939.1|15935.1|15939.6|15935.6|15937.6|15933.6|3
1637808900000|2021-11-25 02:55:00|15940.1|15936.1|15941.1|15937.1|15941.6|15937.6|15939.6|15935.6|3
1637809200000|2021-11-25 03:00:00|15941.6|15937.6|15939.1|15935.1|15942.1|15938.1|15939.1|15935.1|10
1637809500000|2021-11-25 03:05:00|15939.6|15935.6|15941.6|15937.6|15942.6|15938.6|15939.6|15935.6|10
1637809800000|2021-11-25 03:10:00|15941.1|15937.1|15945.1|15941.1|15946.6|15942.6|15940.6|15936.6|23
1637810100000|2021-11-25 03:15:00|15944.6|15940.6|15946.1|15942.1|15946.6|15942.6|15942.6|15938.6|6
1637810400000|2021-11-25 03:20:00|15946.6|15942.6|15950.1|15946.1|15950.6|15946.6|15945.6|15941.6|22
1637810700000|2021-11-25 03:25:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15948.1|15944.1|9
1637811000000|2021-11-25 03:30:00|15950.6|15946.6|15953.1|15949.1|15954.6|15950.6|15950.1|15946.1|40
1637811300000|2021-11-25 03:35:00|15953.6|15949.6|15955.1|15951.1|15955.6|15951.6|15953.6|15949.6|16
1637811600000|2021-11-25 03:40:00|15954.1|15950.1|15959.1|15955.1|15960.1|15956.1|15954.1|15950.1|25
1637811900000|2021-11-25 03:45:00|15958.6|15954.6|15957.6|15953.6|15959.6|15955.6|15957.6|15953.6|17
1637812200000|2021-11-25 03:50:00|15958.1|15954.1|15958.1|15954.1|15959.1|15955.1|15957.6|15953.6|12
1637812500000|2021-11-25 03:55:00|15958.6|15954.6|15955.6|15951.6|15958.6|15954.6|15955.6|15951.6|4
1637812800000|2021-11-25 04:00:00|15956.1|15952.1|15957.1|15953.1|15957.6|15953.6|15955.6|15951.6|10
1637813100000|2021-11-25 04:05:00|15957.6|15953.6|15959.1|15955.1|15959.6|15955.6|15956.6|15952.6|3
1637813400000|2021-11-25 04:10:00|15958.6|15954.6|15957.1|15953.1|15960.6|15956.6|15957.1|15953.1|8
1637813700000|2021-11-25 04:15:00|15956.6|15952.6|15956.1|15952.1|15957.1|15953.1|15956.1|15952.1|5
1637814000000|2021-11-25 04:20:00|15955.6|15951.6|15954.1|15950.1|15955.6|15951.6|15953.1|15949.1|14
1637814300000|2021-11-25 04:25:00|15953.6|15949.6|15952.6|15948.6|15953.6|15949.6|15951.6|15947.6|15
1637814600000|2021-11-25 04:30:00|15953.1|15949.1|15951.1|15947.1|15953.6|15949.6|15950.1|15946.1|7
1637814900000|2021-11-25 04:35:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15950.6|15946.6|5
1637815200000|2021-11-25 04:40:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15949.6|15945.6|14
1637815500000|2021-11-25 04:45:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15950.6|15946.6|2
1637815800000|2021-11-25 04:50:00|15951.6|15947.6|15953.1|15949.1|15953.6|15949.6|15951.6|15947.6|13
1637816100000|2021-11-25 04:55:00|15953.6|15949.6|15953.1|15949.1|15955.1|15951.1|15952.6|15948.6|6
1637816400000|2021-11-25 05:00:00|15953.6|15949.6|15952.1|15948.1|15953.6|15949.6|15951.6|15947.6|5
1637816700000|2021-11-25 05:05:00|15951.6|15947.6|15957.1|15953.1|15957.6|15953.6|15951.6|15947.6|11
1637817000000|2021-11-25 05:10:00|15956.6|15952.6|15958.1|15954.1|15960.1|15956.1|15956.6|15952.6|15
1637817300000|2021-11-25 05:15:00|15958.6|15954.6|15958.1|15954.1|15958.6|15954.6|15958.1|15954.1|1
1637817600000|2021-11-25 05:20:00|15958.6|15954.6|15959.6|15955.6|15959.6|15955.6|15958.1|15954.1|7
1637817900000|2021-11-25 05:25:00|15959.1|15955.1|15960.1|15956.1|15960.6|15956.6|15958.6|15954.6|6
1637818200000|2021-11-25 05:30:00|15959.6|15955.6|15958.1|15954.1|15960.6|15956.6|15956.1|15952.1|22
1637818500000|2021-11-25 05:35:00|15958.6|15954.6|15959.1|15955.1|15959.6|15955.6|15957.1|15953.1|15
1637818800000|2021-11-25 05:40:00|15958.6|15954.6|15960.6|15956.6|15961.1|15957.1|15958.6|15954.6|3
1637819100000|2021-11-25 05:45:00|15960.1|15956.1|15960.1|15956.1|15960.6|15956.6|15959.1|15955.1|1
1637819400000|2021-11-25 05:50:00|15960.6|15956.6|15958.1|15954.1|15960.6|15956.6|15958.1|15954.1|5
1637819700000|2021-11-25 05:55:00|15958.6|15954.6|15960.6|15956.6|15960.6|15956.6|15958.1|15954.1|4
1637820000000|2021-11-25 06:00:00|15961.1|15957.1|15962.6|15958.6|15963.1|15959.1|15959.6|15955.6|30
1637820300000|2021-11-25 06:05:00|15961.6|15957.6|15958.6|15954.6|15961.6|15957.6|15958.1|15954.1|25
1637820600000|2021-11-25 06:10:00|15959.6|15955.6|15956.6|15952.6|15959.6|15955.6|15956.6|15952.6|15
1637820900000|2021-11-25 06:15:00|15956.1|15952.1|15953.6|15949.6|15956.1|15952.1|15953.1|15949.1|22
1637821200000|2021-11-25 06:20:00|15954.1|15950.1|15952.6|15948.6|15954.1|15950.1|15952.6|15948.6|10
1637821500000|2021-11-25 06:25:00|15953.1|15949.1|15954.1|15950.1|15954.6|15950.6|15953.1|15949.1|10
1637821800000|2021-11-25 06:30:00|15954.6|15950.6|15957.1|15953.1|15957.6|15953.6|15954.6|15950.6|28
1637822100000|2021-11-25 06:35:00|15957.6|15953.6|15964.1|15960.1|15964.1|15960.1|15956.1|15952.1|130
1637822400000|2021-11-25 06:40:00|15963.6|15959.6|15965.6|15961.6|15969.6|15965.6|15963.1|15959.1|73
1637822700000|2021-11-25 06:45:00|15965.1|15961.1|15966.1|15962.1|15967.6|15963.6|15964.6|15960.6|28
1637823000000|2021-11-25 06:50:00|15965.6|15961.6|15962.6|15958.6|15965.6|15961.6|15962.1|15958.1|28
1637823300000|2021-11-25 06:55:00|15963.1|15959.1|15963.6|15959.6|15965.1|15961.1|15960.6|15956.6|42
1637823600000|2021-11-25 07:00:00|15962.6|15960.6|15940.6|15938.6|15968.1|15966.1|15939.1|15937.1|515
1637823900000|2021-11-25 07:05:00|15941.1|15939.1|15949.6|15947.6|15954.1|15952.1|15935.1|15933.1|595
1637824200000|2021-11-25 07:10:00|15950.1|15948.1|15951.1|15949.1|15952.6|15950.6|15941.6|15939.6|236
1637824500000|2021-11-25 07:15:00|15951.6|15949.6|15946.1|15944.1|15952.6|15950.6|15943.6|15941.6|204
1637824800000|2021-11-25 07:20:00|15946.6|15944.6|15936.6|15934.6|15946.6|15944.6|15935.6|15933.6|149
1637825100000|2021-11-25 07:25:00|15936.1|15934.1|15933.1|15931.1|15936.6|15934.6|15928.6|15926.6|200
1637825400000|2021-11-25 07:30:00|15933.6|15931.6|15940.1|15938.1|15940.1|15938.1|15932.1|15930.1|163
1637825700000|2021-11-25 07:35:00|15940.6|15938.6|15941.6|15939.6|15941.6|15939.6|15938.6|15936.6|92
1637826000000|2021-11-25 07:40:00|15941.1|15939.1|15937.6|15935.6|15941.6|15939.6|15937.6|15935.6|134
1637826300000|2021-11-25 07:45:00|15938.1|15936.1|15938.1|15936.1|15939.6|15937.6|15936.6|15934.6|128
1637826600000|2021-11-25 07:50:00|15937.6|15935.6|15933.6|15931.6|15940.6|15938.6|15932.1|15930.1|160
1637826900000|2021-11-25 07:55:00|15933.1|15931.1|15929.1|15927.1|15933.1|15931.1|15925.1|15923.1|418
1637827200000|2021-11-25 08:00:00|15928.7|15927.5|15920.7|15919.5|15935.2|15934|15907.2|15906|1859
1637827500000|2021-11-25 08:05:00|15920.2|15919|15935.2|15934|15935.2|15934|15912.2|15911|869
1637827800000|2021-11-25 08:10:00|15934.7|15933.5|15950.7|15949.5|15952.2|15951|15933.7|15932.5|1158
1637828100000|2021-11-25 08:15:00|15950.2|15949|15951.2|15950|15952.7|15951.5|15940.7|15939.5|711
1637828400000|2021-11-25 08:20:00|15950.2|15949|15951.2|15950|15960.2|15959|15944.2|15943|905
1637828700000|2021-11-25 08:25:00|15951.7|15950.5|15931.7|15930.5|15952.7|15951.5|15930.2|15929|819
1637829000000|2021-11-25 08:30:00|15931.2|15930|15941.7|15940.5|15944.2|15943|15922.2|15921|697
1637829300000|2021-11-25 08:35:00|15941.2|15940|15936.2|15935|15941.7|15940.5|15928.2|15927|372
1637829600000|2021-11-25 08:40:00|15936.7|15935.5|15927.2|15926|15938.2|15937|15922.2|15921|475
1637829900000|2021-11-25 08:45:00|15927.7|15926.5|15931.2|15930|15932.2|15931|15922.7|15921.5|263
1637830200000|2021-11-25 08:50:00|15930.7|15929.5|15935.4|15934.2|15935.9|15934.7|15929.7|15928.5|206
1637830500000|2021-11-25 08:55:00|15935.9|15934.7|15944.4|15943.2|15946.9|15945.7|15934.9|15933.7|445
1637830800000|2021-11-25 09:00:00|15943.9|15942.7|15945.9|15944.7|15946.4|15945.2|15936.9|15935.7|291
1637831100000|2021-11-25 09:05:00|15946.4|15945.2|15945.4|15944.2|15948.9|15947.7|15942.4|15941.2|309
1637831400000|2021-11-25 09:10:00|15944.9|15943.7|15942.9|15941.7|15947.9|15946.7|15941.4|15940.2|282
1637831700000|2021-11-25 09:15:00|15943.4|15942.2|15932.9|15931.7|15944.9|15943.7|15932.4|15931.2|293
1637832000000|2021-11-25 09:20:00|15933.4|15932.2|15933.9|15932.7|15934.9|15933.7|15930.9|15929.7|324
1637832300000|2021-11-25 09:25:00|15934.4|15933.2|15937.9|15936.7|15940.9|15939.7|15932.9|15931.7|279
1637832600000|2021-11-25 09:30:00|15938.4|15937.2|15947.9|15946.7|15949.9|15948.7|15936.9|15935.7|314
1637832900000|2021-11-25 09:35:00|15948.4|15947.2|15946.9|15945.7|15949.9|15948.7|15943.9|15942.7|313
1637833200000|2021-11-25 09:40:00|15947.4|15946.2|15938.9|15937.7|15947.9|15946.7|15938.4|15937.2|169
1637833500000|2021-11-25 09:45:00|15939.4|15938.2|15943.9|15942.7|15945.4|15944.2|15934.9|15933.7|226
1637833800000|2021-11-25 09:50:00|15944.4|15943.2|15934.9|15933.7|15945.9|15944.7|15934.9|15933.7|324
1637834100000|2021-11-25 09:55:00|15935.4|15934.2|15928.9|15927.7|15935.9|15934.7|15922.9|15921.7|483
1637834400000|2021-11-25 10:00:00|15930.4|15929.2|15925.4|15924.2|15933.9|15932.7|15922.4|15921.2|530
1637834700000|2021-11-25 10:05:00|15925.9|15924.7|15926.9|15925.7|15928.9|15927.7|15918.9|15917.7|258
1637835000000|2021-11-25 10:10:00|15926.4|15925.2|15924.9|15923.7|15926.4|15925.2|15918.9|15917.7|307
1637835300000|2021-11-25 10:15:00|15924.4|15923.2|15916.9|15915.7|15930.9|15929.7|15916.9|15915.7|617
1637835600000|2021-11-25 10:20:00|15917.4|15916.2|15914.9|15913.7|15918.9|15917.7|15909.9|15908.7|319
1637835900000|2021-11-25 10:25:00|15913.9|15912.7|15909.4|15908.2|15916.4|15915.2|15902.4|15901.2|399
1637836200000|2021-11-25 10:30:00|15908.9|15907.7|15903.9|15902.7|15912.4|15911.2|15900.9|15899.7|352
1637836500000|2021-11-25 10:35:00|15903.4|15902.2|15905.4|15904.2|15911.4|15910.2|15901.9|15900.7|404
1637836800000|2021-11-25 10:40:00|15905.9|15904.7|15911.9|15910.7|15914.9|15913.7|15895.9|15894.7|516
1637837100000|2021-11-25 10:45:00|15911.4|15910.2|15911.9|15910.7|15913.9|15912.7|15904.9|15903.7|196
1637837400000|2021-11-25 10:50:00|15911.4|15910.2|15909.4|15908.2|15914.9|15913.7|15904.9|15903.7|175
1637837700000|2021-11-25 10:55:00|15908.9|15907.7|15906.4|15905.2|15911.9|15910.7|15903.4|15902.2|253
1637838000000|2021-11-25 11:00:00|15905.9|15904.7|15910.4|15909.2|15911.4|15910.2|15900.9|15899.7|236
1637838300000|2021-11-25 11:05:00|15909.9|15908.7|15905.9|15904.7|15911.9|15910.7|15904.9|15903.7|220
1637838600000|2021-11-25 11:10:00|15906.4|15905.2|15892.9|15891.7|15906.9|15905.7|15892.9|15891.7|314
1637838900000|2021-11-25 11:15:00|15892.4|15891.2|15890.4|15889.2|15900.9|15899.7|15887.4|15886.2|541
1637839200000|2021-11-25 11:20:00|15890.9|15889.7|15888.9|15887.7|15891.9|15890.7|15884.9|15883.7|323
1637839500000|2021-11-25 11:25:00|15889.4|15888.2|15899.4|15898.2|15899.9|15898.7|15886.9|15885.7|259
1637839800000|2021-11-25 11:30:00|15898.9|15897.7|15893.9|15892.7|15903.4|15902.2|15893.9|15892.7|393
1637840100000|2021-11-25 11:35:00|15894.4|15893.2|15900.4|15899.2|15900.4|15899.2|15889.9|15888.7|239
1637840400000|2021-11-25 11:40:00|15900.9|15899.7|15903.9|15902.7|15908.9|15907.7|15897.9|15896.7|395
1637840700000|2021-11-25 11:45:00|15902.9|15901.7|15900.9|15899.7|15903.9|15902.7|15898.4|15897.2|141
1637841000000|2021-11-25 11:50:00|15901.9|15900.7|15904.9|15903.7|15905.4|15904.2|15896.9|15895.7|342
1637841300000|2021-11-25 11:55:00|15904.4|15903.2|15906.9|15905.7|15908.4|15907.2|15898.9|15897.7|248
1637841600000|2021-11-25 12:00:00|15907.4|15906.2|15899.9|15898.7|15907.9|15906.7|15899.9|15898.7|243
1637841900000|2021-11-25 12:05:00|15900.4|15899.2|15905.4|15904.2|15907.4|15906.2|15899.9|15898.7|303
1637842200000|2021-11-25 12:10:00|15904.9|15903.7|15903.9|15902.7|15907.9|15906.7|15900.9|15899.7|131
1637842500000|2021-11-25 12:15:00|15904.4|15903.2|15901.9|15900.7|15905.9|15904.7|15899.4|15898.2|239
1637842800000|2021-11-25 12:20:00|15901.4|15900.2|15896.4|15895.2|15901.9|15900.7|15894.9|15893.7|224
1637843100000|2021-11-25 12:25:00|15895.9|15894.7|15897.9|15896.7|15899.9|15898.7|15894.9|15893.7|145
1637843400000|2021-11-25 12:30:00|15897.4|15896.2|15901.9|15900.7|15901.9|15900.7|15894.4|15893.2|172
1637843700000|2021-11-25 12:35:00|15902.4|15901.2|15899.9|15898.7|15902.9|15901.7|15893.9|15892.7|182
1637844000000|2021-11-25 12:40:00|15899.4|15898.2|15898.9|15897.7|15900.9|15899.7|15895.9|15894.7|141
1637844300000|2021-11-25 12:45:00|15898.4|15897.2|15894.4|15893.2|15899.9|15898.7|15893.9|15892.7|183
1637844600000|2021-11-25 12:50:00|15894.9|15893.7|15896.9|15895.7|15896.9|15895.7|15888.4|15887.2|180
1637844900000|2021-11-25 12:55:00|15897.4|15896.2|15892.9|15891.7|15898.9|15897.7|15887.9|15886.7|392
1637845200000|2021-11-25 13:00:00|15893.9|15892.7|15896.9|15895.7|15897.9|15896.7|15891.9|15890.7|170
1637845500000|2021-11-25 13:05:00|15895.9|15894.7|15889.9|15888.7|15899.4|15898.2|15889.9|15888.7|174
1637845800000|2021-11-25 13:10:00|15888.9|15887.7|15896.9|15895.7|15897.4|15896.2|15887.9|15886.7|405
1637846100000|2021-11-25 13:15:00|15896.4|15895.2|15892.9|15891.7|15898.9|15897.7|15892.9|15891.7|190
1637846400000|2021-11-25 13:20:00|15893.4|15892.2|15890.9|15889.7|15896.9|15895.7|15890.9|15889.7|137
1637846700000|2021-11-25 13:25:00|15889.9|15888.7|15894.9|15893.7|15895.9|15894.7|15889.9|15888.7|134
1637847000000|2021-11-25 13:30:00|15893.9|15892.7|15894.9|15893.7|15897.9|15896.7|15891.9|15890.7|111
1637847300000|2021-11-25 13:35:00|15895.4|15894.2|15893.9|15892.7|15896.9|15895.7|15891.9|15890.7|127
1637847600000|2021-11-25 13:40:00|15893.4|15892.2|15890.9|15889.7|15893.9|15892.7|15889.9|15888.7|147
1637847900000|2021-11-25 13:45:00|15890.4|15889.2|15875.9|15874.7|15890.9|15889.7|15875.9|15874.7|567
1637848200000|2021-11-25 13:50:00|15876.4|15875.2|15877.4|15876.2|15878.9|15877.7|15870.9|15869.7|557
1637848500000|2021-11-25 13:55:00|15877.9|15876.7|15876.9|15875.7|15881.4|15880.2|15876.4|15875.2|278
1637848800000|2021-11-25 14:00:00|15875.9|15874.7|15867.9|15866.7|15875.9|15874.7|15866.4|15865.2|496
1637849100000|2021-11-25 14:05:00|15868.4|15867.2|15869.9|15868.7|15870.9|15869.7|15864.9|15863.7|354
1637849400000|2021-11-25 14:10:00|15870.9|15869.7|15866.9|15865.7|15871.4|15870.2|15864.9|15863.7|359
1637849700000|2021-11-25 14:15:00|15866.4|15865.2|15877.9|15876.7|15877.9|15876.7|15865.9|15864.7|284
1637850000000|2021-11-25 14:20:00|15878.9|15877.7|15875.9|15874.7|15878.9|15877.7|15873.4|15872.2|150
1637850300000|2021-11-25 14:25:00|15876.4|15875.2|15880.9|15879.7|15880.9|15879.7|15875.9|15874.7|301
1637850600000|2021-11-25 14:30:00|15880.4|15879.2|15879.9|15878.7|15881.9|15880.7|15877.9|15876.7|242
1637850900000|2021-11-25 14:35:00|15880.9|15879.7|15886.9|15885.7|15886.9|15885.7|15878.4|15877.2|343
1637851200000|2021-11-25 14:40:00|15886.4|15885.2|15895.4|15894.2|15898.9|15897.7|15885.9|15884.7|551
1637851500000|2021-11-25 14:45:00|15895.9|15894.7|15899.9|15898.7|15900.9|15899.7|15893.9|15892.7|361
1637851800000|2021-11-25 14:50:00|15900.4|15899.2|15908.9|15907.7|15908.9|15907.7|15898.9|15897.7|484
1637852100000|2021-11-25 14:55:00|15908.4|15907.2|15914.9|15913.7|15915.4|15914.2|15907.9|15906.7|385
1637852400000|2021-11-25 15:00:00|15915.9|15914.7|15922.9|15921.7|15922.9|15921.7|15913.9|15912.7|566
1637852700000|2021-11-25 15:05:00|15922.4|15921.2|15920.4|15919.2|15925.9|15924.7|15918.9|15917.7|490
1637853000000|2021-11-25 15:10:00|15919.5|15918.3|15910|15908.8|15920.5|15919.3|15909.5|15908.3|467
1637853300000|2021-11-25 15:15:00|15911|15909.8|15908|15906.8|15914|15912.8|15908|15906.8|259
1637853600000|2021-11-25 15:20:00|15907.5|15906.3|15914|15912.8|15916|15914.8|15904|15902.8|406
1637853900000|2021-11-25 15:25:00|15913.5|15912.3|15916|15914.8|15918|15916.8|15913|15911.8|292
1637854200000|2021-11-25 15:30:00|15916.5|15915.3|15918|15916.8|15918|15916.8|15914|15912.8|207
1637854500000|2021-11-25 15:35:00|15917|15915.8|15922|15920.8|15922.5|15921.3|15916.5|15915.3|238
1637854800000|2021-11-25 15:40:00|15922.5|15921.3|15921|15919.8|15923|15921.8|15920|15918.8|157
1637855100000|2021-11-25 15:45:00|15921.5|15920.3|15918|15916.8|15924|15922.8|15917.5|15916.3|214
1637855400000|2021-11-25 15:50:00|15917.5|15916.3|15915|15913.8|15920|15918.8|15914|15912.8|211
1637855700000|2021-11-25 15:55:00|15914.5|15913.3|15917|15915.8|15918|15916.8|15912.5|15911.3|266
1637856000000|2021-11-25 16:00:00|15916.5|15915.3|15915|15913.8|15917.5|15916.3|15914|15912.8|242
1637856300000|2021-11-25 16:05:00|15915.5|15914.3|15913|15911.8|15917|15915.8|15909|15907.8|243
1637856600000|2021-11-25 16:10:00|15914|15912.8|15915|15913.8|15916|15914.8|15912|15910.8|261
1637856900000|2021-11-25 16:15:00|15914.5|15913.3|15910|15908.8|15915|15913.8|15910|15908.8|328
1637857200000|2021-11-25 16:20:00|15910.5|15909.3|15910|15908.8|15912|15910.8|15904|15902.8|435
1637857500000|2021-11-25 16:25:00|15910.5|15909.3|15914|15912.8|15915|15913.8|15910|15908.8|516
1637857800000|2021-11-25 16:30:00|15914.4|15912.4|15916.4|15914.4|15917.9|15915.9|15905.4|15903.4|925
1637858100000|2021-11-25 16:35:00|15916.9|15914.9|15918.4|15916.4|15922.9|15920.9|15915.4|15913.4|480
1637858400000|2021-11-25 16:40:00|15918.9|15916.9|15918.4|15916.4|15921.4|15919.4|15916.4|15914.4|144
1637858700000|2021-11-25 16:45:00|15917.9|15915.9|15922.4|15920.4|15922.9|15920.9|15917.9|15915.9|103
1637859000000|2021-11-25 16:50:00|15921.9|15919.9|15923.4|15921.4|15924.4|15922.4|15921.4|15919.4|94
1637859300000|2021-11-25 16:55:00|15922.4|15920.4|15923.9|15921.9|15924.4|15922.4|15922.4|15920.4|70
1637859600000|2021-11-25 17:00:00|15924.4|15922.4|15925.4|15923.4|15928.4|15926.4|15923.9|15921.9|106
1637859900000|2021-11-25 17:05:00|15924.9|15922.9|15922.4|15920.4|15926.4|15924.4|15922.4|15920.4|66
1637860200000|2021-11-25 17:10:00|15922.9|15920.9|15921.9|15919.9|15923.4|15921.4|15918.4|15916.4|111
1637860500000|2021-11-25 17:15:00|15922.4|15920.4|15920.4|15918.4|15922.9|15920.9|15920.4|15918.4|7
1637860800000|2021-11-25 17:20:00|15920.9|15918.9|15918.4|15916.4|15921.9|15919.9|15918.4|15916.4|22
1637861100000|2021-11-25 17:25:00|15919.4|15917.4|15917.9|15915.9|15919.4|15917.4|15916.4|15914.4|67
1637861400000|2021-11-25 17:30:00|15918.4|15916.4|15917.4|15915.4|15918.4|15916.4|15915.4|15913.4|44
1637861700000|2021-11-25 17:35:00|15916.9|15914.9|15916.9|15914.9|15917.4|15915.4|15915.4|15913.4|25
1637862000000|2021-11-25 17:40:00|15916.4|15914.4|15914.4|15912.4|15916.4|15914.4|15913.9|15911.9|29
1637862300000|2021-11-25 17:45:00|15915.4|15913.4|15915.4|15913.4|15916.4|15914.4|15914.4|15912.4|41
1637862600000|2021-11-25 17:50:00|15915.9|15913.9|15911.4|15909.4|15916.4|15914.4|15911.4|15909.4|41
1637862900000|2021-11-25 17:55:00|15910.9|15908.9|15909.9|15907.9|15911.4|15909.4|15908.4|15906.4|84
1637863200000|2021-11-25 18:00:00|15910.4|15908.4|15910.4|15908.4|15910.4|15908.4|15909.9|15907.9|5
1637863500000|2021-11-25 18:05:00|15909.9|15907.9|15909.9|15907.9|15911.4|15909.4|15909.4|15907.4|24
1637863800000|2021-11-25 18:10:00|15910.4|15908.4|15911.4|15909.4|15912.4|15910.4|15910.4|15908.4|22
1637864100000|2021-11-25 18:15:00|15910.9|15908.9|15910.4|15908.4|15911.4|15909.4|15909.4|15907.4|20
1637864400000|2021-11-25 18:20:00|15911.4|15909.4|15911.9|15909.9|15911.9|15909.9|15911.4|15909.4|36
1637864700000|2021-11-25 18:25:00|15913.4|15911.4|15914.4|15912.4|15915.4|15913.4|15912.9|15910.9|43
1637865000000|2021-11-25 18:30:00|15914.9|15912.9|15915.9|15913.9|15915.9|15913.9|15914.9|15912.9|2
1637865300000|2021-11-25 18:35:00|15916.4|15914.4|15916.4|15914.4|15916.4|15914.4|15916.4|15914.4|5
1637865600000|2021-11-25 18:40:00|15916.9|15914.9|15917.9|15915.9|15918.4|15916.4|15916.9|15914.9|13
1637865900000|2021-11-25 18:45:00|15918.4|15916.4|15918.4|15916.4|15918.9|15916.9|15917.4|15915.4|8
1637866200000|2021-11-25 18:50:00|15917.4|15915.4|15914.9|15912.9|15917.4|15915.4|15914.9|15912.9|9
1637866500000|2021-11-25 18:55:00|15915.4|15913.4|15914.4|15912.4|15918.4|15916.4|15914.4|15912.4|18
1637866800000|2021-11-25 19:00:00|15914.9|15912.9|15913.9|15911.9|15914.9|15912.9|15913.9|15911.9|2
1637867100000|2021-11-25 19:05:00|15913.4|15911.4|15913.4|15911.4|15913.9|15911.9|15907.9|15905.9|64
1637867400000|2021-11-25 19:10:00|15911.4|15909.4|15909.9|15907.9|15911.4|15909.4|15909.4|15907.4|7
1637867700000|2021-11-25 19:15:00|15910.4|15908.4|15911.4|15909.4|15911.4|15909.4|15908.9|15906.9|9
1637868000000|2021-11-25 19:20:00|15911.9|15909.9|15912.4|15910.4|15912.4|15910.4|15911.9|15909.9|0
1637868300000|2021-11-25 19:25:00|15912.9|15910.9|15913.4|15911.4|15913.4|15911.4|15912.4|15910.4|3
1637868900000|2021-11-25 19:35:00|15912.9|15910.9|15912.4|15910.4|15913.9|15911.9|15911.4|15909.4|15
1637869200000|2021-11-25 19:40:00|15912.9|15910.9|15912.4|15910.4|15912.9|15910.9|15911.9|15909.9|3
1637869800000|2021-11-25 19:50:00|15911.4|15909.4|15911.4|15909.4|15911.4|15909.4|15911.4|15909.4|3
1637870100000|2021-11-25 19:55:00|15911.9|15909.9|15910.4|15908.4|15911.9|15909.9|15910.4|15908.4|13
1637870400000|2021-11-25 20:00:00|15910.9|15908.9|15911.4|15909.4|15911.4|15909.4|15910.9|15908.9|1
1637870700000|2021-11-25 20:05:00|15910.4|15908.4|15913.4|15911.4|15913.4|15911.4|15909.4|15907.4|35
1637871000000|2021-11-25 20:10:00|15913.9|15911.9|15905.9|15903.9|15915.4|15913.4|15905.4|15903.4|121
1637871300000|2021-11-25 20:15:00|15905.4|15903.4|15911.9|15909.9|15911.9|15909.9|15904.4|15902.4|83
1637871600000|2021-11-25 20:20:00|15911.4|15909.4|15909.4|15907.4|15914.4|15912.4|15908.4|15906.4|132
1637871900000|2021-11-25 20:25:00|15909.9|15907.9|15907.9|15905.9|15909.9|15907.9|15905.4|15903.4|39
1637872200000|2021-11-25 20:30:00|15908.4|15906.4|15909.4|15907.4|15910.4|15908.4|15908.4|15906.4|7
1637872500000|2021-11-25 20:35:00|15909.9|15907.9|15912.4|15910.4|15913.9|15911.9|15905.4|15903.4|177
1637872800000|2021-11-25 20:40:00|15912.9|15910.9|15912.4|15910.4|15913.4|15911.4|15908.4|15906.4|38
1637873100000|2021-11-25 20:45:00|15911.4|15909.4|15912.9|15910.9|15913.4|15911.4|15910.9|15908.9|29
1637873400000|2021-11-25 20:50:00|15912.4|15910.4|15915.4|15913.4|15917.4|15915.4|15911.4|15909.4|60
1637873700000|2021-11-25 20:55:00|15915.9|15913.9|15926.4|15924.4|15929.4|15927.4|15915.9|15913.9|135
1637874000000|2021-11-25 21:00:00|15928.8|15923.8|15927.2|15922.2|15928.8|15923.8|15927.2|15922.2|6
1637874300000|2021-11-25 21:05:00|15927.4|15922.4|15924.3|15919.3|15927.4|15922.4|15924.3|15919.3|0
1637874600000|2021-11-25 21:10:00|15924.2|15919.2|15924.2|15919.2|15924.2|15919.2|15924|15919|0
1637874900000|2021-11-25 21:15:00|15924.1|15919.1|15924|15919|15924.1|15919.1|15924|15919|0
1637875200000|2021-11-25 21:20:00|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|0
1637875800000|2021-11-25 21:30:00|15924|15919|15924|15919|15924|15919|15924|15919|0
1637876400000|2021-11-25 21:40:00|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|0
1637876700000|2021-11-25 21:45:00|15923.8|15918.8|15923.9|15918.9|15923.9|15918.9|15923.8|15918.8|0
1637877000000|2021-11-25 21:50:00|15923.7|15918.7|15923.8|15918.8|15923.8|15918.8|15923.7|15918.7|0
1637877300000|2021-11-25 21:55:00|15923.7|15918.7|15923.2|15918.2|15923.7|15918.7|15923.2|15918.2|0
1637877600000|2021-11-25 22:00:00|15921.6|15916.6|15921.2|15916.2|15921.6|15916.6|15921.2|15916.2|0
1637877900000|2021-11-25 22:05:00|15920.8|15915.8|15920.7|15915.7|15920.8|15915.8|15920.7|15915.7|0
1637878200000|2021-11-25 22:10:00|15920.8|15915.8|15921.1|15916.1|15921.1|15916.1|15920.8|15915.8|0
1637878500000|2021-11-25 22:15:00|15920.9|15915.9|15920.9|15915.9|15920.9|15915.9|15920.8|15915.8|0
1637879100000|2021-11-25 22:25:00|15920.6|15915.6|15920.5|15915.5|15920.6|15915.6|15920.5|15915.5|0
1637879400000|2021-11-25 22:30:00|15920.4|15915.4|15920.5|15915.5|15920.5|15915.5|15920.4|15915.4|0
1637879700000|2021-11-25 22:35:00|15920.3|15915.3|15920.3|15915.3|15920.3|15915.3|15920.3|15915.3|0
1637880300000|2021-11-25 22:45:00|15920.4|15915.4|15920.6|15915.6|15920.6|15915.6|15920.4|15915.4|0
1637880900000|2021-11-25 22:55:00|15920.7|15915.7|15920.7|15915.7|15920.7|15915.7|15920.7|15915.7|0
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15898.4|15893.4|15919|15914|15898.4|15893.4|0
1637881500000|2021-11-25 23:05:00|15897.5|15892.5|15891.3|15886.3|15897.5|15892.5|15889.3|15884.3|0
1637881800000|2021-11-25 23:10:00|15892.2|15887.2|15901.8|15896.8|15902.6|15897.6|15891.3|15886.3|0
1637882100000|2021-11-25 23:15:00|15902.2|15897.2|15894.9|15889.9|15903.6|15898.6|15894.9|15889.9|0
1637882400000|2021-11-25 23:20:00|15894.4|15889.4|15886.5|15881.5|15895.7|15890.7|15885.2|15880.2|0
1637882700000|2021-11-25 23:25:00|15886.4|15881.4|15886.6|15881.6|15890.2|15885.2|15881.1|15876.1|0
1637883000000|2021-11-25 23:30:00|15887.4|15882.4|15865.9|15860.9|15889.1|15884.1|15863.3|15858.3|0
1637883300000|2021-11-25 23:35:00|15866.1|15861.1|15877|15872|15879.3|15874.3|15866.1|15861.1|0
1637883600000|2021-11-25 23:40:00|15877.4|15872.4|15874.7|15869.7|15879.6|15874.6|15874.6|15869.6|0
1637883900000|2021-11-25 23:45:00|15875.6|15870.6|15869.2|15864.2|15880.5|15875.5|15869.2|15864.2|0
1637884200000|2021-11-25 23:50:00|15868.8|15863.8|15866|15861|15871.8|15866.8|15864.7|15859.7|0
1637884500000|2021-11-25 23:55:00|15866.8|15861.8|15853.2|15848.2|15866.8|15861.8|15847.6|15842.6|0
1637884800000|2021-11-26 00:00:00|15853.3|15848.3|15832.4|15827.4|15853.3|15848.3|15826.8|15821.8|0
1637885100000|2021-11-26 00:05:00|15831.5|15826.5|15835|15830|15838.5|15833.5|15828.3|15823.3|0
1637885400000|2021-11-26 00:10:00|15835.4|15830.4|15846.3|15841.3|15846.3|15841.3|15834.3|15829.3|0
1637885700000|2021-11-26 00:15:00|15844.6|15839.6|15826.4|15822.4|15845.4|15841.4|15818.9|15814.9|276
1637886000000|2021-11-26 00:20:00|15827.4|15823.4|15818.9|15814.9|15827.9|15823.9|15812.4|15808.4|103
1637886300000|2021-11-26 00:25:00|15819.4|15815.4|15804.4|15800.4|15819.4|15815.4|15800.9|15796.9|88
1637886600000|2021-11-26 00:30:00|15803.9|15799.9|15807.9|15803.9|15815.9|15811.9|15800.4|15796.4|116
1637886900000|2021-11-26 00:35:00|15807.4|15803.4|15805.9|15801.9|15814.9|15810.9|15804.4|15800.4|48
1637887200000|2021-11-26 00:40:00|15805.4|15801.4|15801.9|15797.9|15809.9|15805.9|15797.9|15793.9|77
1637887500000|2021-11-26 00:45:00|15801.4|15797.4|15794.9|15790.9|15801.9|15797.9|15793.4|15789.4|105
1637887800000|2021-11-26 00:50:00|15794.4|15790.4|15779.4|15775.4|15795.4|15791.4|15776.9|15772.9|92
1637888100000|2021-11-26 00:55:00|15779.9|15775.9|15790.4|15786.4|15790.9|15786.9|15774.9|15770.9|53
1637888400000|2021-11-26 01:00:00|15791.4|15787.4|15788.4|15784.4|15798.4|15794.4|15785.9|15781.9|88
1637888700000|2021-11-26 01:05:00|15788.9|15784.9|15772.4|15768.4|15794.9|15790.9|15763.4|15759.4|66
1637889000000|2021-11-26 01:10:00|15772.9|15768.9|15758.4|15754.4|15773.4|15769.4|15754.9|15750.9|66
1637889300000|2021-11-26 01:15:00|15757.9|15753.9|15755.9|15751.9|15760.4|15756.4|15749.4|15745.4|71
1637889600000|2021-11-26 01:20:00|15755.4|15751.4|15750.4|15746.4|15755.9|15751.9|15744.4|15740.4|40
1637889900000|2021-11-26 01:25:00|15751.4|15747.4|15773.9|15769.9|15773.9|15769.9|15749.9|15745.9|55
1637890200000|2021-11-26 01:30:00|15774.4|15770.4|15753.9|15749.9|15774.4|15770.4|15752.9|15748.9|54
1637890500000|2021-11-26 01:35:00|15753.4|15749.4|15721.4|15717.4|15753.4|15749.4|15721.4|15717.4|164
1637890800000|2021-11-26 01:40:00|15720.9|15716.9|15717.9|15713.9|15729.9|15725.9|15706.9|15702.9|257
1637891100000|2021-11-26 01:45:00|15717.4|15713.4|15728.4|15724.4|15729.9|15725.9|15715.9|15711.9|54
1637891400000|2021-11-26 01:50:00|15727.9|15723.9|15727.9|15723.9|15731.9|15727.9|15718.4|15714.4|35
1637891700000|2021-11-26 01:55:00|15728.4|15724.4|15727.4|15723.4|15732.4|15728.4|15721.4|15717.4|56
1637892000000|2021-11-26 02:00:00|15727.9|15723.9|15732.4|15728.4|15738.4|15734.4|15725.9|15721.9|101
1637892300000|2021-11-26 02:05:00|15731.9|15727.9|15732.4|15728.4|15732.9|15728.9|15725.4|15721.4|21
1637892600000|2021-11-26 02:10:00|15731.9|15727.9|15713.4|15709.4|15731.9|15727.9|15709.9|15705.9|45
1637892900000|2021-11-26 02:15:00|15712.4|15708.4|15702.9|15698.9|15712.4|15708.4|15695.9|15691.9|272
1637893200000|2021-11-26 02:20:00|15703.4|15699.4|15696.4|15692.4|15708.9|15704.9|15694.9|15690.9|76
1637893500000|2021-11-26 02:25:00|15696.9|15692.9|15674.9|15670.9|15697.4|15693.4|15658.9|15654.9|376
1637893800000|2021-11-26 02:30:00|15674.4|15670.4|15678.4|15674.4|15681.4|15677.4|15662.9|15658.9|97
1637894100000|2021-11-26 02:35:00|15677.9|15673.9|15669.4|15665.4|15685.4|15681.4|15667.4|15663.4|71
1637894400000|2021-11-26 02:40:00|15668.4|15664.4|15685.4|15681.4|15688.4|15684.4|15667.9|15663.9|109
1637894700000|2021-11-26 02:45:00|15684.9|15680.9|15677.9|15673.9|15687.9|15683.9|15677.9|15673.9|23
1637895000000|2021-11-26 02:50:00|15679.9|15675.9|15670.9|15666.9|15683.9|15679.9|15669.4|15665.4|73
1637895300000|2021-11-26 02:55:00|15670.4|15666.4|15668.4|15664.4|15677.9|15673.9|15665.9|15661.9|98
1637895600000|2021-11-26 03:00:00|15668.9|15664.9|15662.4|15658.4|15670.4|15666.4|15662.4|15658.4|42
1637895900000|2021-11-26 03:05:00|15661.9|15657.9|15668.9|15664.9|15674.9|15670.9|15660.4|15656.4|70
1637896200000|2021-11-26 03:10:00|15670.9|15666.9|15680.4|15676.4|15681.9|15677.9|15665.4|15661.4|65
1637896500000|2021-11-26 03:15:00|15681.4|15677.4|15677.4|15673.4|15681.4|15677.4|15672.9|15668.9|19
1637896800000|2021-11-26 03:20:00|15676.9|15672.9|15667.4|15663.4|15676.9|15672.9|15664.9|15660.9|32
1637897100000|2021-11-26 03:25:00|15666.9|15662.9|15666.4|15662.4|15670.9|15666.9|15660.4|15656.4|59
1637897400000|2021-11-26 03:30:00|15665.9|15661.9|15662.4|15658.4|15667.4|15663.4|15660.9|15656.9|28
1637897700000|2021-11-26 03:35:00|15661.9|15657.9|15647.9|15643.9|15661.9|15657.9|15647.9|15643.9|132
1637898000000|2021-11-26 03:40:00|15647.4|15643.4|15646.4|15642.4|15650.9|15646.9|15642.4|15638.4|84
1637898300000|2021-11-26 03:45:00|15646.9|15642.9|15650.4|15646.4|15651.9|15647.9|15645.4|15641.4|39
1637898600000|2021-11-26 03:50:00|15650.9|15646.9|15644.4|15640.4|15652.9|15648.9|15642.9|15638.9|56
1637898900000|2021-11-26 03:55:00|15644.9|15640.9|15635.4|15631.4|15645.9|15641.9|15627.4|15623.4|154
1637899200000|2021-11-26 04:00:00|15635.9|15631.9|15628.9|15624.9|15642.4|15638.4|15628.9|15624.9|51
1637899500000|2021-11-26 04:05:00|15629.4|15625.4|15610.9|15606.9|15629.4|15625.4|15609.4|15605.4|144
1637899800000|2021-11-26 04:10:00|15611.4|15607.4|15615.4|15611.4|15619.4|15615.4|15611.4|15607.4|35
1637900100000|2021-11-26 04:15:00|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15608.9|15604.9|80
1637900400000|2021-11-26 04:20:00|15615.9|15611.9|15616.9|15612.9|15618.9|15614.9|15613.9|15609.9|25
1637900700000|2021-11-26 04:25:00|15616.4|15612.4|15625.9|15621.9|15628.4|15624.4|15615.9|15611.9|61
1637901000000|2021-11-26 04:30:00|15625.4|15621.4|15630.4|15626.4|15632.4|15628.4|15623.4|15619.4|77
1637901300000|2021-11-26 04:35:00|15630.9|15626.9|15639.4|15635.4|15643.4|15639.4|15626.9|15622.9|75
1637901600000|2021-11-26 04:40:00|15638.9|15634.9|15637.4|15633.4|15639.9|15635.9|15632.4|15628.4|40
1637901900000|2021-11-26 04:45:00|15637.9|15633.9|15635.4|15631.4|15638.9|15634.9|15634.4|15630.4|5
1637902200000|2021-11-26 04:50:00|15635.9|15631.9|15633.4|15629.4|15635.9|15631.9|15630.4|15626.4|18
1637902500000|2021-11-26 04:55:00|15632.9|15628.9|15628.9|15624.9|15632.9|15628.9|15627.4|15623.4|53
1637902800000|2021-11-26 05:00:00|15629.4|15625.4|15617.9|15613.9|15629.9|15625.9|15614.4|15610.4|86
1637903100000|2021-11-26 05:05:00|15618.4|15614.4|15616.4|15612.4|15619.4|15615.4|15610.4|15606.4|38
1637903400000|2021-11-26 05:10:00|15615.9|15611.9|15609.4|15605.4|15617.4|15613.4|15609.4|15605.4|38
1637903700000|2021-11-26 05:15:00|15609.9|15605.9|15608.9|15604.9|15611.4|15607.4|15604.4|15600.4|70
1637904000000|2021-11-26 05:20:00|15608.4|15604.4|15612.9|15608.9|15616.4|15612.4|15608.4|15604.4|69
1637904300000|2021-11-26 05:25:00|15614.9|15610.9|15602.9|15598.9|15616.4|15612.4|15602.4|15598.4|200
1637904600000|2021-11-26 05:30:00|15603.4|15599.4|15611.9|15607.9|15623.4|15619.4|15602.4|15598.4|141
1637904900000|2021-11-26 05:35:00|15612.9|15608.9|15623.9|15619.9|15625.9|15621.9|15608.9|15604.9|99
1637905200000|2021-11-26 05:40:00|15623.4|15619.4|15636.9|15632.9|15638.9|15634.9|15621.9|15617.9|164
1637905500000|2021-11-26 05:45:00|15636.4|15632.4|15642.9|15638.9|15646.9|15642.9|15635.9|15631.9|64
1637905800000|2021-11-26 05:50:00|15642.4|15638.4|15645.9|15641.9|15651.4|15647.4|15640.9|15636.9|59
1637906100000|2021-11-26 05:55:00|15646.4|15642.4|15650.4|15646.4|15652.9|15648.9|15644.9|15640.9|93
1637906400000|2021-11-26 06:00:00|15649.9|15645.9|15644.4|15640.4|15649.9|15645.9|15637.9|15633.9|75
1637906700000|2021-11-26 06:05:00|15643.9|15639.9|15640.4|15636.4|15644.9|15640.9|15637.9|15633.9|41
1637907000000|2021-11-26 06:10:00|15639.9|15635.9|15638.9|15634.9|15642.9|15638.9|15635.4|15631.4|29
1637907300000|2021-11-26 06:15:00|15639.4|15635.4|15637.9|15633.9|15641.9|15637.9|15637.4|15633.4|34
1637907600000|2021-11-26 06:20:00|15637.4|15633.4|15641.4|15637.4|15644.4|15640.4|15636.4|15632.4|49
1637907900000|2021-11-26 06:25:00|15641.9|15637.9|15627.4|15623.4|15643.9|15639.9|15617.9|15613.9|220
1637908200000|2021-11-26 06:30:00|15627.9|15623.9|15620.4|15616.4|15628.4|15624.4|15602.4|15598.4|300
1637908500000|2021-11-26 06:35:00|15619.9|15615.9|15589.4|15585.4|15619.9|15615.9|15586.9|15582.9|323
1637908800000|2021-11-26 06:40:00|15588.4|15584.4|15600.4|15596.4|15603.4|15599.4|15583.4|15579.4|186
1637909100000|2021-11-26 06:45:00|15600.9|15596.9|15602.9|15598.9|15607.4|15603.4|15591.4|15587.4|112
1637909400000|2021-11-26 06:50:00|15602.4|15598.4|15607.9|15603.9|15616.9|15612.9|15602.4|15598.4|164
1637909700000|2021-11-26 06:55:00|15608.4|15604.4|15592.9|15588.9|15611.4|15607.4|15592.4|15588.4|287
1637910000000|2021-11-26 07:00:00|15591.9|15589.9|15561.4|15559.4|15591.9|15589.9|15549.4|15547.4|1294
1637910300000|2021-11-26 07:05:00|15560.9|15558.9|15524.9|15522.9|15566.9|15564.9|15486.9|15484.9|1886
1637910600000|2021-11-26 07:10:00|15522.9|15520.9|15542.9|15540.9|15546.9|15544.9|15498.9|15496.9|1113
1637910900000|2021-11-26 07:15:00|15542.4|15540.4|15533.9|15531.9|15564.9|15562.9|15527.9|15525.9|1218
1637911200000|2021-11-26 07:20:00|15533.4|15531.4|15521.4|15519.4|15544.4|15542.4|15520.9|15518.9|678
1637911500000|2021-11-26 07:25:00|15521.9|15519.9|15483.9|15481.9|15522.9|15520.9|15471.9|15469.9|1190
1637911800000|2021-11-26 07:30:00|15484.4|15482.4|15526.9|15524.9|15529.9|15527.9|15480.9|15478.9|1501
1637912100000|2021-11-26 07:35:00|15527.4|15525.4|15507.9|15505.9|15532.9|15530.9|15498.4|15496.4|831
1637912400000|2021-11-26 07:40:00|15507.4|15505.4|15501.9|15499.9|15513.4|15511.4|15492.4|15490.4|909
1637912700000|2021-11-26 07:45:00|15502.4|15500.4|15484.9|15482.9|15502.4|15500.4|15457.4|15455.4|1427
1637913000000|2021-11-26 07:50:00|15483.4|15481.4|15464.9|15462.9|15484.9|15482.9|15458.9|15456.9|933
1637913300000|2021-11-26 07:55:00|15465.9|15463.9|15499.4|15497.4|15519.4|15517.4|15454.4|15452.4|1990
1637913600000|2021-11-26 08:00:00|15499.9|15497.9|15405.5|15404.3|15502.5|15501.3|15403.5|15402.3|5271
1637913900000|2021-11-26 08:05:00|15403.5|15402.3|15414.5|15413.3|15433|15431.8|15375|15373.8|4081
1637914200000|2021-11-26 08:10:00|15416|15414.8|15449|15447.8|15452.5|15451.3|15408.5|15407.3|3015
1637914500000|2021-11-26 08:15:00|15448.5|15447.3|15354.5|15353.3|15448.5|15447.3|15353.5|15352.3|3299
1637914800000|2021-11-26 08:20:00|15355|15353.8|15334.5|15333.3|15385|15383.8|15299.5|15298.3|3639
1637915100000|2021-11-26 08:25:00|15334|15332.8|15395.5|15394.3|15398.5|15397.3|15326.5|15325.3|2864
1637915400000|2021-11-26 08:30:00|15395|15393.8|15359|15357.8|15430|15428.8|15354.5|15353.3|3099
1637915700000|2021-11-26 08:35:00|15358.5|15357.3|15398.5|15397.3|15402.5|15401.3|15338.5|15337.3|2738
1637916000000|2021-11-26 08:40:00|15398|15396.8|15427.2|15426|15433.7|15432.5|15393.5|15392.3|2663
1637916300000|2021-11-26 08:45:00|15427.7|15426.5|15428.7|15427.5|15451.7|15450.5|15417.2|15416|2187
1637916600000|2021-11-26 08:50:00|15428.2|15427|15466.7|15465.5|15470.7|15469.5|15425.2|15424|1820
1637916900000|2021-11-26 08:55:00|15467.2|15466|15479.7|15478.5|15493.7|15492.5|15463.7|15462.5|2035
1637917200000|2021-11-26 09:00:00|15480.7|15479.5|15465.7|15464.5|15486.2|15485|15447.7|15446.5|1939
1637917500000|2021-11-26 09:05:00|15465.2|15464|15438.7|15437.5|15482.7|15481.5|15425.2|15424|1559
1637917800000|2021-11-26 09:10:00|15439.2|15438|15473.7|15472.5|15477.2|15476|15431.7|15430.5|1246
1637918100000|2021-11-26 09:15:00|15473.2|15472|15438.2|15437|15474.7|15473.5|15426.7|15425.5|1103
1637918400000|2021-11-26 09:20:00|15439.7|15438.5|15449.7|15448.5|15471.2|15470|15439.7|15438.5|907
1637918700000|2021-11-26 09:25:00|15450.2|15449|15427.7|15426.5|15457.7|15456.5|15418.2|15417|1188
1637919000000|2021-11-26 09:30:00|15428.2|15427|15434.7|15433.5|15454.2|15453|15425.2|15424|842
1637919300000|2021-11-26 09:35:00|15434.2|15433|15460.7|15459.5|15460.7|15459.5|15412.2|15411|1222
1637919600000|2021-11-26 09:40:00|15461.2|15460|15465.2|15464|15473.7|15472.5|15440.7|15439.5|1120
1637919900000|2021-11-26 09:45:00|15464.2|15463|15477.7|15476.5|15491.7|15490.5|15456.7|15455.5|1372
1637920200000|2021-11-26 09:50:00|15477.2|15476|15466.7|15465.5|15477.2|15476|15440.7|15439.5|993
1637920500000|2021-11-26 09:55:00|15467.2|15466|15455.7|15454.5|15474.2|15473|15453.2|15452|595
1637920800000|2021-11-26 10:00:00|15456.2|15455|15484.7|15483.5|15485.7|15484.5|15449.2|15448|1061
1637921100000|2021-11-26 10:05:00|15484.2|15483|15494.7|15493.5|15498.2|15497|15476.7|15475.5|679
1637921400000|2021-11-26 10:10:00|15494.2|15493|15515.7|15514.5|15519.2|15518|15493.2|15492|1138
1637921700000|2021-11-26 10:15:00|15515.2|15514|15500.2|15499|15521.2|15520|15499.7|15498.5|877
1637922000000|2021-11-26 10:20:00|15500.7|15499.5|15512.7|15511.5|15519.2|15518|15496.2|15495|823
1637922300000|2021-11-26 10:25:00|15513.2|15512|15524.2|15523|15540.2|15539|15508.2|15507|1262
1637922600000|2021-11-26 10:30:00|15523.7|15522.5|15475.7|15474.5|15525.2|15524|15473.7|15472.5|1034
1637922900000|2021-11-26 10:35:00|15475.2|15474|15470.2|15469|15483.2|15482|15466.7|15465.5|538
1637923200000|2021-11-26 10:40:00|15469.7|15468.5|15465.7|15464.5|15469.7|15468.5|15449.7|15448.5|658
1637923500000|2021-11-26 10:45:00|15466.2|15465|15442.7|15441.5|15466.2|15465|15438.7|15437.5|637
1637923800000|2021-11-26 10:50:00|15442.2|15441|15447.7|15446.5|15451.7|15450.5|15416.7|15415.5|1197
1637924100000|2021-11-26 10:55:00|15447.2|15446|15457.2|15456|15464.2|15463|15441.2|15440|798
1637924400000|2021-11-26 11:00:00|15457.7|15456.5|15486.7|15485.5|15487.2|15486|15447.2|15446|947
1637924700000|2021-11-26 11:05:00|15486.2|15485|15517.7|15516.5|15521.2|15520|15478.7|15477.5|1146
1637925000000|2021-11-26 11:10:00|15517.2|15516|15518.2|15517|15524.2|15523|15499.2|15498|1026
1637925300000|2021-11-26 11:15:00|15518.7|15517.5|15505.7|15504.5|15521.2|15520|15501.2|15500|903
1637925600000|2021-11-26 11:20:00|15506.2|15505|15513.7|15512.5|15529.2|15528|15504.7|15503.5|819
1637925900000|2021-11-26 11:25:00|15514.2|15513|15490.7|15489.5|15521.7|15520.5|15490.7|15489.5|613
1637926200000|2021-11-26 11:30:00|15490.2|15489|15475.2|15474|15497.7|15496.5|15464.2|15463|752
1637926500000|2021-11-26 11:35:00|15474.7|15473.5|15472.7|15471.5|15479.2|15478|15457.7|15456.5|853
1637926800000|2021-11-26 11:40:00|15473.2|15472|15491.7|15490.5|15497.2|15496|15470.7|15469.5|601
1637927100000|2021-11-26 11:45:00|15491.2|15490|15468.7|15467.5|15493.7|15492.5|15466.2|15465|348
1637927400000|2021-11-26 11:50:00|15469.2|15468|15473.7|15472.5|15475.7|15474.5|15459.2|15458|374
1637927700000|2021-11-26 11:55:00|15472.2|15471|15461.7|15460.5|15474.7|15473.5|15455.7|15454.5|410
1637928000000|2021-11-26 12:00:00|15462.2|15461|15488.2|15487|15488.7|15487.5|15453.2|15452|1146
1637928300000|2021-11-26 12:05:00|15488.7|15487.5|15505.7|15504.5|15507.7|15506.5|15477.7|15476.5|1015
1637928600000|2021-11-26 12:10:00|15506.2|15505|15503.2|15502|15510.2|15509|15493.2|15492|521
1637928900000|2021-11-26 12:15:00|15503.7|15502.5|15498.7|15497.5|15512.2|15511|15493.7|15492.5|637
1637929200000|2021-11-26 12:20:00|15498.2|15497|15480.7|15479.5|15505.2|15504|15479.2|15478|500
1637929500000|2021-11-26 12:25:00|15480.2|15479|15476.2|15475|15490.7|15489.5|15473.7|15472.5|800
1637929800000|2021-11-26 12:30:00|15476.7|15475.5|15482.7|15481.5|15497.7|15496.5|15476.2|15475|506
1637930100000|2021-11-26 12:35:00|15483.7|15482.5|15475.7|15474.5|15483.7|15482.5|15462.7|15461.5|641
1637930400000|2021-11-26 12:40:00|15476.4|15475.2|15481.4|15480.2|15483.9|15482.7|15469.9|15468.7|271
1637930700000|2021-11-26 12:45:00|15480.9|15479.7|15486.4|15485.2|15498.4|15497.2|15480.9|15479.7|443
1637931000000|2021-11-26 12:50:00|15485.9|15484.7|15458.4|15457.2|15485.9|15484.7|15458.4|15457.2|516
1637931300000|2021-11-26 12:55:00|15457.9|15456.7|15439.4|15438.2|15462.9|15461.7|15433.9|15432.7|915
1637931600000|2021-11-26 13:00:00|15439.9|15438.7|15449.9|15448.7|15452.9|15451.7|15435.9|15434.7|644
1637931900000|2021-11-26 13:05:00|15448.9|15447.7|15449.4|15448.2|15462.4|15461.2|15443.4|15442.2|538
1637932200000|2021-11-26 13:10:00|15449.9|15448.7|15442.4|15441.2|15462.9|15461.7|15441.9|15440.7|446
1637932500000|2021-11-26 13:15:00|15442.9|15441.7|15433.4|15432.2|15443.9|15442.7|15428.4|15427.2|557
1637932800000|2021-11-26 13:20:00|15433.9|15432.7|15449.4|15448.2|15451.9|15450.7|15429.4|15428.2|527
1637933100000|2021-11-26 13:25:00|15448.9|15447.7|15431.4|15430.2|15454.4|15453.2|15427.9|15426.7|460
1637933400000|2021-11-26 13:30:00|15432.4|15431.2|15419.4|15418.2|15433.4|15432.2|15418.4|15417.2|539
1637933700000|2021-11-26 13:35:00|15419.9|15418.7|15434.4|15433.2|15439.9|15438.7|15418.9|15417.7|455
1637934000000|2021-11-26 13:40:00|15433.9|15432.7|15412.4|15411.2|15434.4|15433.2|15412.4|15411.2|424
1637934300000|2021-11-26 13:45:00|15411.9|15410.7|15416.9|15415.7|15420.9|15419.7|15410.9|15409.7|539
1637934600000|2021-11-26 13:50:00|15416.4|15415.2|15424.4|15423.2|15425.9|15424.7|15411.4|15410.2|426
1637934900000|2021-11-26 13:55:00|15423.9|15422.7|15427.4|15426.2|15432.9|15431.7|15419.4|15418.2|354
1637935200000|2021-11-26 14:00:00|15427.9|15426.7|15425.4|15424.2|15432.4|15431.2|15421.9|15420.7|355
1637935500000|2021-11-26 14:05:00|15424.9|15423.7|15431.9|15430.7|15437.9|15436.7|15418.4|15417.2|622
1637935800000|2021-11-26 14:10:00|15431.4|15430.2|15436.4|15435.2|15454.9|15453.7|15431.4|15430.2|714
1637936100000|2021-11-26 14:15:00|15435.4|15434.2|15425.4|15424.2|15437.9|15436.7|15422.9|15421.7|457
1637936400000|2021-11-26 14:20:00|15425.9|15424.7|15429.4|15428.2|15432.4|15431.2|15420.9|15419.7|459
1637936700000|2021-11-26 14:25:00|15428.9|15427.7|15434.9|15433.7|15439.9|15438.7|15418.4|15417.2|661
1637937000000|2021-11-26 14:30:00|15434.4|15433.2|15445.9|15444.7|15450.4|15449.2|15424.4|15423.2|1459
1637937300000|2021-11-26 14:35:00|15445.4|15444.2|15452.4|15451.2|15467.9|15466.7|15442.9|15441.7|1535
1637937600000|2021-11-26 14:40:00|15452.9|15451.7|15410.9|15409.7|15455.9|15454.7|15407.9|15406.7|1247
1637937900000|2021-11-26 14:45:00|15410.4|15409.2|15382.4|15381.2|15412.4|15411.2|15381.4|15380.2|1795
1637938200000|2021-11-26 14:50:00|15382.9|15381.7|15396.4|15395.2|15419.9|15418.7|15380.9|15379.7|1386
1637938500000|2021-11-26 14:55:00|15395.9|15394.7|15394.4|15393.2|15406.9|15405.7|15381.4|15380.2|1099
1637938800000|2021-11-26 15:00:00|15393.9|15392.7|15377.9|15376.7|15397.4|15396.2|15370.9|15369.7|1068
1637939100000|2021-11-26 15:05:00|15377.4|15376.2|15392.9|15391.7|15404.9|15403.7|15376.9|15375.7|1005
1637939400000|2021-11-26 15:10:00|15393.8|15392.6|15374.8|15373.6|15399.8|15398.6|15367.8|15366.6|897
1637939700000|2021-11-26 15:15:00|15375.3|15374.1|15361.3|15360.1|15382.3|15381.1|15348.8|15347.6|1650
1637940000000|2021-11-26 15:20:00|15361.8|15360.6|15379.3|15378.1|15388.3|15387.1|15360.3|15359.1|1211
1637940300000|2021-11-26 15:25:00|15379.8|15378.6|15355.3|15354.1|15381.8|15380.6|15349.3|15348.1|1127
1637940600000|2021-11-26 15:30:00|15354.8|15353.6|15352.3|15351.1|15368.8|15367.6|15338.8|15337.6|1064
1637940900000|2021-11-26 15:35:00|15353.3|15352.1|15367.8|15366.6|15371.8|15370.6|15351.8|15350.6|907
1637941200000|2021-11-26 15:40:00|15367.3|15366.1|15355.3|15354.1|15377.8|15376.6|15353.3|15352.1|800
1637941500000|2021-11-26 15:45:00|15355.8|15354.6|15356.8|15355.6|15358.8|15357.6|15339.3|15338.1|898
1637941800000|2021-11-26 15:50:00|15356.3|15355.1|15355.3|15354.1|15366.8|15365.6|15342.3|15341.1|983
1637942100000|2021-11-26 15:55:00|15355.8|15354.6|15358.8|15357.6|15365.3|15364.1|15344.8|15343.6|933
1637942400000|2021-11-26 16:00:00|15358.3|15357.1|15349.8|15348.6|15358.8|15357.6|15340.8|15339.6|1117
1637942700000|2021-11-26 16:05:00|15349.3|15348.1|15345.3|15344.1|15356.8|15355.6|15339.3|15338.1|1031
1637943000000|2021-11-26 16:10:00|15345.8|15344.6|15308.3|15307.1|15352.8|15351.6|15308.3|15307.1|1366
1637943300000|2021-11-26 16:15:00|15308.8|15307.6|15295.8|15294.6|15314.3|15313.1|15284.8|15283.6|1408
1637943600000|2021-11-26 16:20:00|15294.8|15293.6|15255.8|15254.6|15297.3|15296.1|15254.8|15253.6|1963
1637943900000|2021-11-26 16:25:00|15256.3|15255.1|15248.8|15247.6|15279.8|15278.6|15240.8|15239.6|3702
1637944200000|2021-11-26 16:30:00|15249.2|15247.2|15247.7|15245.7|15278.2|15276.2|15227.2|15225.2|3398
1637944500000|2021-11-26 16:35:00|15243.7|15241.7|15298.7|15296.7|15301.7|15299.7|15243.7|15241.7|2190
1637944800000|2021-11-26 16:40:00|15299.2|15297.2|15281.2|15279.2|15299.2|15297.2|15267.2|15265.2|995
1637945100000|2021-11-26 16:45:00|15281.7|15279.7|15268.2|15266.2|15285.2|15283.2|15266.7|15264.7|488
1637945400000|2021-11-26 16:50:00|15267.7|15265.7|15238.7|15236.7|15277.7|15275.7|15237.2|15235.2|714
1637945700000|2021-11-26 16:55:00|15239.2|15237.2|15258.7|15256.7|15263.2|15261.2|15239.2|15237.2|445
1637946000000|2021-11-26 17:00:00|15259.2|15257.2|15263.7|15261.7|15271.7|15269.7|15255.2|15253.2|547
1637946300000|2021-11-26 17:05:00|15263.2|15261.2|15274.7|15272.7|15282.2|15280.2|15247.7|15245.7|666
1637946600000|2021-11-26 17:10:00|15274.2|15272.2|15273.7|15271.7|15285.2|15283.2|15269.2|15267.2|322
1637946900000|2021-11-26 17:15:00|15274.2|15272.2|15256.7|15254.7|15277.2|15275.2|15256.2|15254.2|389
1637947200000|2021-11-26 17:20:00|15257.2|15255.2|15274.2|15272.2|15278.7|15276.7|15256.7|15254.7|255
1637947500000|2021-11-26 17:25:00|15274.7|15272.7|15284.7|15282.7|15288.7|15286.7|15272.7|15270.7|285
1637947800000|2021-11-26 17:30:00|15284.2|15282.2|15288.2|15286.2|15291.7|15289.7|15280.7|15278.7|399
1637948100000|2021-11-26 17:35:00|15288.7|15286.7|15293.2|15291.2|15301.2|15299.2|15288.2|15286.2|363
1637948400000|2021-11-26 17:40:00|15292.7|15290.7|15292.2|15290.2|15295.2|15293.2|15285.7|15283.7|231
1637948700000|2021-11-26 17:45:00|15291.7|15289.7|15261.7|15259.7|15293.7|15291.7|15261.7|15259.7|284
1637949000000|2021-11-26 17:50:00|15261.2|15259.2|15234.7|15232.7|15262.7|15260.7|15232.7|15230.7|542
1637949300000|2021-11-26 17:55:00|15235.7|15233.7|15269.7|15267.7|15297.2|15295.2|15233.2|15231.2|741
1637949600000|2021-11-26 18:00:00|15269.2|15267.2|15252.7|15250.7|15277.7|15275.7|15247.2|15245.2|206
1637949900000|2021-11-26 18:05:00|15252.2|15250.2|15237.2|15235.2|15257.2|15255.2|15236.2|15234.2|191
1637950200000|2021-11-26 18:10:00|15237.7|15235.7|15231.7|15229.7|15245.7|15243.7|15230.2|15228.2|160
1637950500000|2021-11-26 18:15:00|15232.2|15230.2|15220.2|15218.2|15238.2|15236.2|15216.7|15214.7|217
1637950800000|2021-11-26 18:20:00|15221.2|15219.2|15198.7|15196.7|15221.7|15219.7|15192.2|15190.2|526
1637951100000|2021-11-26 18:25:00|15199.2|15197.2|15197.2|15195.2|15199.2|15197.2|15185.7|15183.7|269
1637951400000|2021-11-26 18:30:00|15196.2|15194.2|15178.2|15176.2|15197.7|15195.7|15161.7|15159.7|368
1637951700000|2021-11-26 18:35:00|15179.2|15177.2|15175.7|15173.7|15181.7|15179.7|15174.7|15172.7|75
1637952000000|2021-11-26 18:40:00|15175.2|15173.2|15180.2|15178.2|15180.2|15178.2|15164.7|15162.7|158
1637952300000|2021-11-26 18:45:00|15183.2|15181.2|15191.2|15189.2|15191.2|15189.2|15183.2|15181.2|107
1637952600000|2021-11-26 18:50:00|15192.2|15190.2|15188.2|15186.2|15192.2|15190.2|15187.7|15185.7|114
1637952900000|2021-11-26 18:55:00|15187.7|15185.7|15179.2|15177.2|15187.7|15185.7|15179.2|15177.2|53
1637953200000|2021-11-26 19:00:00|15179.7|15177.7|15166.7|15164.7|15179.7|15177.7|15159.2|15157.2|142
1637953500000|2021-11-26 19:05:00|15166.2|15164.2|15170.7|15168.7|15175.2|15173.2|15165.7|15163.7|59
1637953800000|2021-11-26 19:10:00|15171.2|15169.2|15169.7|15167.7|15172.2|15170.2|15169.2|15167.2|41
1637954100000|2021-11-26 19:15:00|15169.2|15167.2|15118.7|15116.7|15169.7|15167.7|15107.7|15105.7|223
1637954400000|2021-11-26 19:20:00|15118.2|15116.2|15108.2|15106.2|15121.2|15119.2|15107.2|15105.2|176
1637954700000|2021-11-26 19:25:00|15107.7|15105.7|15091.2|15089.2|15107.7|15105.7|15083.7|15081.7|256
1637955000000|2021-11-26 19:30:00|15090.7|15088.7|15107.2|15105.2|15107.2|15105.2|15090.7|15088.7|133
1637955300000|2021-11-26 19:35:00|15108.2|15106.2|15115.2|15113.2|15118.2|15116.2|15108.2|15106.2|124
1637955600000|2021-11-26 19:40:00|15115.7|15113.7|15124.7|15122.7|15126.2|15124.2|15115.2|15113.2|112
1637955900000|2021-11-26 19:45:00|15125.2|15123.2|15118.2|15116.2|15125.7|15123.7|15118.2|15116.2|84
1637956200000|2021-11-26 19:50:00|15118.7|15116.7|15090.2|15088.2|15118.7|15116.7|15082.2|15080.2|180
1637956500000|2021-11-26 19:55:00|15089.7|15087.7|15094.2|15092.2|15107.2|15105.2|15088.2|15086.2|105
1637956800000|2021-11-26 20:00:00|15093.7|15091.7|15055.2|15053.2|15093.7|15091.7|15047.2|15045.2|238
1637957100000|2021-11-26 20:05:00|15055.7|15053.7|15044.2|15042.2|15056.2|15054.2|15029.2|15027.2|193
1637957400000|2021-11-26 20:10:00|15045.2|15043.2|15059.2|15057.2|15062.7|15060.7|15044.7|15042.7|121
1637957700000|2021-11-26 20:15:00|15059.7|15057.7|15054.2|15052.2|15062.2|15060.2|15045.7|15043.7|238
1637958000000|2021-11-26 20:20:00|15053.7|15051.7|15063.7|15061.7|15067.2|15065.2|15050.2|15048.2|124
1637958300000|2021-11-26 20:25:00|15064.2|15062.2|15029.7|15027.7|15066.2|15064.2|15027.2|15025.2|188
1637958600000|2021-11-26 20:30:00|15030.2|15028.2|15063.2|15061.2|15066.7|15064.7|15030.2|15028.2|153
1637958900000|2021-11-26 20:35:00|15062.7|15060.7|15077.2|15075.2|15077.2|15075.2|15059.2|15057.2|169
1637959200000|2021-11-26 20:40:00|15077.7|15075.7|15074.2|15072.2|15091.7|15089.7|15073.7|15071.7|201
1637959500000|2021-11-26 20:45:00|15074.7|15072.7|15104.7|15102.7|15105.2|15103.2|15072.2|15070.2|189
1637959800000|2021-11-26 20:50:00|15104.2|15102.2|15104.2|15102.2|15107.7|15105.7|15101.2|15099.2|133
1637960100000|2021-11-26 20:55:00|15104.7|15102.7|15120.7|15118.7|15130.2|15128.2|15093.2|15091.2|248
1637960400000|2021-11-26 21:00:00|15121.7|15116.7|15121.7|15116.7|15121.7|15116.7|15121.7|15116.7|31
1637963700000|2021-11-26 21:55:00|15121.8|15116.8|15121.8|15116.8|15121.8|15116.8|15121.8|15116.8|0
1638140400000|2021-11-28 23:00:00|15232.4|15227.4|15247.6|15242.6|15265.8|15260.8|15218|15213|0
1638140700000|2021-11-28 23:05:00|15247.3|15242.3|15304.8|15299.8|15312.5|15307.5|15243.3|15238.3|0
1638141000000|2021-11-28 23:10:00|15305.7|15300.7|15293.9|15288.9|15312.5|15307.5|15281.6|15276.6|0
1638141300000|2021-11-28 23:15:00|15292.7|15287.7|15309.3|15304.3|15320|15315|15289.2|15284.2|0
1638141600000|2021-11-28 23:20:00|15309.7|15304.7|15341.3|15336.3|15342.2|15337.2|15309.7|15304.7|0
1638141900000|2021-11-28 23:25:00|15341.5|15336.5|15308.1|15303.1|15341.8|15336.8|15300.3|15295.3|0
1638142200000|2021-11-28 23:30:00|15309.8|15304.8|15308.4|15303.4|15322.8|15317.8|15306|15301|0
1638142500000|2021-11-28 23:35:00|15308|15303|15325.1|15320.1|15331.3|15326.3|15306.3|15301.3|0
1638142800000|2021-11-28 23:40:00|15325.4|15320.4|15303.5|15298.5|15330|15325|15297.1|15292.1|0
1638143100000|2021-11-28 23:45:00|15302.7|15297.7|15304.8|15299.8|15315|15310|15294|15289|0
1638143400000|2021-11-28 23:50:00|15303.9|15298.9|15312.7|15307.7|15316.8|15311.8|15303.6|15298.6|0
1638143700000|2021-11-28 23:55:00|15311.5|15306.5|15323.3|15318.3|15323.3|15318.3|15298.9|15293.9|0
1638144000000|2021-11-29 00:00:00|15323.7|15318.7|15322.3|15317.3|15337.5|15332.5|15320.6|15315.6|0
1638144300000|2021-11-29 00:05:00|15321.4|15316.4|15333.5|15328.5|15341.3|15336.3|15320.6|15315.6|0
1638144600000|2021-11-29 00:10:00|15332.7|15327.7|15340.8|15335.8|15350.1|15345.1|15332.7|15327.7|0
1638144900000|2021-11-29 00:15:00|15341.6|15336.6|15427.2|15423.2|15453.7|15449.7|15337.8|15332.8|213
1638145200000|2021-11-29 00:20:00|15426.2|15422.2|15414.7|15410.7|15435.7|15431.7|15409.2|15405.2|198
1638145500000|2021-11-29 00:25:00|15415.2|15411.2|15378.7|15374.7|15415.2|15411.2|15373.7|15369.7|172
1638145800000|2021-11-29 00:30:00|15378.2|15374.2|15402.2|15398.2|15406.2|15402.2|15362.2|15358.2|222
1638146100000|2021-11-29 00:35:00|15401.2|15397.2|15386.2|15382.2|15415.2|15411.2|15379.7|15375.7|111
1638146400000|2021-11-29 00:40:00|15386.7|15382.7|15390.7|15386.7|15406.7|15402.7|15380.2|15376.2|40
1638146700000|2021-11-29 00:45:00|15391.2|15387.2|15405.7|15401.7|15406.2|15402.2|15386.7|15382.7|45
1638147000000|2021-11-29 00:50:00|15406.2|15402.2|15418.7|15414.7|15422.2|15418.2|15406.2|15402.2|39
1638147300000|2021-11-29 00:55:00|15418.2|15414.2|15409.2|15405.2|15421.2|15417.2|15400.7|15396.7|59
1638147600000|2021-11-29 01:00:00|15408.7|15404.7|15416.7|15412.7|15416.7|15412.7|15390.7|15386.7|74
1638147900000|2021-11-29 01:05:00|15417.2|15413.2|15416.2|15412.2|15429.2|15425.2|15410.2|15406.2|68
1638148200000|2021-11-29 01:10:00|15416.7|15412.7|15422.7|15418.7|15426.2|15422.2|15412.2|15408.2|36
1638148500000|2021-11-29 01:15:00|15423.2|15419.2|15403.2|15399.2|15423.7|15419.7|15399.7|15395.7|36
1638148800000|2021-11-29 01:20:00|15403.7|15399.7|15399.7|15395.7|15409.7|15405.7|15394.7|15390.7|75
1638149100000|2021-11-29 01:25:00|15399.2|15395.2|15396.7|15392.7|15399.7|15395.7|15382.2|15378.2|68
1638149400000|2021-11-29 01:30:00|15396.2|15392.2|15395.2|15391.2|15398.7|15394.7|15377.7|15373.7|74
1638149700000|2021-11-29 01:35:00|15394.7|15390.7|15407.2|15403.2|15410.7|15406.7|15387.7|15383.7|136
1638150000000|2021-11-29 01:40:00|15406.7|15402.7|15437.2|15433.2|15437.7|15433.7|15401.2|15397.2|152
1638150300000|2021-11-29 01:45:00|15439.7|15435.7|15442.7|15438.7|15443.7|15439.7|15430.7|15426.7|77
1638150600000|2021-11-29 01:50:00|15443.2|15439.2|15440.7|15436.7|15448.7|15444.7|15436.2|15432.2|47
1638150900000|2021-11-29 01:55:00|15441.2|15437.2|15447.7|15443.7|15453.7|15449.7|15440.7|15436.7|49
1638151200000|2021-11-29 02:00:00|15447.2|15443.2|15456.2|15452.2|15464.7|15460.7|15441.2|15437.2|40
1638151500000|2021-11-29 02:05:00|15455.7|15451.7|15437.2|15433.2|15459.2|15455.2|15435.7|15431.7|44
1638151800000|2021-11-29 02:10:00|15437.7|15433.7|15449.7|15445.7|15451.7|15447.7|15437.7|15433.7|22
1638152100000|2021-11-29 02:15:00|15450.2|15446.2|15449.7|15445.7|15462.2|15458.2|15441.2|15437.2|27
1638152400000|2021-11-29 02:20:00|15450.2|15446.2|15462.2|15458.2|15463.7|15459.7|15447.2|15443.2|37
1638152700000|2021-11-29 02:25:00|15462.7|15458.7|15447.7|15443.7|15465.2|15461.2|15447.2|15443.2|33
1638153000000|2021-11-29 02:30:00|15448.2|15444.2|15459.2|15455.2|15461.2|15457.2|15448.2|15444.2|22
1638153300000|2021-11-29 02:35:00|15458.7|15454.7|15451.2|15447.2|15464.7|15460.7|15450.7|15446.7|35
1638153600000|2021-11-29 02:40:00|15450.7|15446.7|15449.7|15445.7|15451.2|15447.2|15438.7|15434.7|29
1638153900000|2021-11-29 02:45:00|15450.2|15446.2|15446.2|15442.2|15453.2|15449.2|15445.7|15441.7|25
1638154200000|2021-11-29 02:50:00|15443.2|15439.2|15429.7|15425.7|15451.2|15447.2|15428.2|15424.2|52
1638154500000|2021-11-29 02:55:00|15430.2|15426.2|15429.7|15425.7|15438.7|15434.7|15426.7|15422.7|34
1638154800000|2021-11-29 03:00:00|15430.2|15426.2|15429.7|15425.7|15436.7|15432.7|15428.2|15424.2|34
1638155100000|2021-11-29 03:05:00|15428.2|15424.2|15419.7|15415.7|15428.7|15424.7|15417.7|15413.7|47
1638155400000|2021-11-29 03:10:00|15421.7|15417.7|15420.7|15416.7|15426.2|15422.2|15416.2|15412.2|23
1638155700000|2021-11-29 03:15:00|15421.2|15417.2|15412.7|15408.7|15422.2|15418.2|15411.7|15407.7|41
1638156000000|2021-11-29 03:20:00|15412.2|15408.2|15416.2|15412.2|15425.2|15421.2|15411.7|15407.7|43
1638156300000|2021-11-29 03:25:00|15416.7|15412.7|15428.2|15424.2|15428.7|15424.7|15416.7|15412.7|13
1638156600000|2021-11-29 03:30:00|15426.2|15422.2|15428.2|15424.2|15429.2|15425.2|15425.7|15421.7|13
1638156900000|2021-11-29 03:35:00|15428.7|15424.7|15431.7|15427.7|15434.2|15430.2|15426.2|15422.2|25
1638157200000|2021-11-29 03:40:00|15432.2|15428.2|15440.2|15436.2|15444.2|15440.2|15432.2|15428.2|28
1638157500000|2021-11-29 03:45:00|15439.2|15435.2|15432.2|15428.2|15441.7|15437.7|15431.2|15427.2|13
1638157800000|2021-11-29 03:50:00|15431.2|15427.2|15437.2|15433.2|15439.2|15435.2|15430.2|15426.2|13
1638158100000|2021-11-29 03:55:00|15437.7|15433.7|15434.2|15430.2|15440.2|15436.2|15432.2|15428.2|24
1638158400000|2021-11-29 04:00:00|15434.7|15430.7|15429.2|15425.2|15436.7|15432.7|15426.7|15422.7|25
1638158700000|2021-11-29 04:05:00|15429.7|15425.7|15428.2|15424.2|15434.7|15430.7|15427.2|15423.2|10
1638159000000|2021-11-29 04:10:00|15428.7|15424.7|15434.7|15430.7|15438.7|15434.7|15428.7|15424.7|2
1638159300000|2021-11-29 04:15:00|15434.2|15430.2|15426.2|15422.2|15435.7|15431.7|15426.2|15422.2|28
1638159600000|2021-11-29 04:20:00|15426.7|15422.7|15428.2|15424.2|15432.7|15428.7|15426.2|15422.2|16
1638159900000|2021-11-29 04:25:00|15427.7|15423.7|15433.2|15429.2|15433.2|15429.2|15427.2|15423.2|7
1638160200000|2021-11-29 04:30:00|15433.7|15429.7|15426.2|15422.2|15434.2|15430.2|15426.2|15422.2|11
1638160500000|2021-11-29 04:35:00|15425.7|15421.7|15418.2|15414.2|15425.7|15421.7|15416.7|15412.7|33
1638160800000|2021-11-29 04:40:00|15418.7|15414.7|15414.7|15410.7|15419.2|15415.2|15413.2|15409.2|30
1638161100000|2021-11-29 04:45:00|15414.2|15410.2|15402.7|15398.7|15415.7|15411.7|15402.7|15398.7|39
1638161400000|2021-11-29 04:50:00|15402.2|15398.2|15391.2|15387.2|15402.7|15398.7|15387.7|15383.7|68
1638161700000|2021-11-29 04:55:00|15390.7|15386.7|15393.7|15389.7|15403.7|15399.7|15385.7|15381.7|86
1638162000000|2021-11-29 05:00:00|15394.2|15390.2|15390.7|15386.7|15398.2|15394.2|15388.2|15384.2|25
1638162300000|2021-11-29 05:05:00|15391.2|15387.2|15377.2|15373.2|15391.2|15387.2|15372.2|15368.2|51
1638162600000|2021-11-29 05:10:00|15377.7|15373.7|15369.7|15365.7|15381.2|15377.2|15369.7|15365.7|36
1638162900000|2021-11-29 05:15:00|15370.2|15366.2|15359.2|15355.2|15370.7|15366.7|15359.2|15355.2|41
1638163200000|2021-11-29 05:20:00|15356.7|15352.7|15339.2|15335.2|15358.2|15354.2|15336.2|15332.2|103
1638163500000|2021-11-29 05:25:00|15338.7|15334.7|15332.2|15328.2|15352.7|15348.7|15331.7|15327.7|64
1638163800000|2021-11-29 05:30:00|15331.7|15327.7|15353.2|15349.2|15357.7|15353.7|15331.7|15327.7|112
1638164100000|2021-11-29 05:35:00|15354.2|15350.2|15367.2|15363.2|15379.2|15375.2|15354.2|15350.2|100
1638164400000|2021-11-29 05:40:00|15367.7|15363.7|15366.2|15362.2|15370.2|15366.2|15351.7|15347.7|62
1638164700000|2021-11-29 05:45:00|15364.2|15360.2|15384.2|15380.2|15385.7|15381.7|15364.2|15360.2|51
1638165000000|2021-11-29 05:50:00|15384.7|15380.7|15386.2|15382.2|15395.7|15391.7|15384.2|15380.2|62
1638165300000|2021-11-29 05:55:00|15386.7|15382.7|15366.7|15362.7|15386.7|15382.7|15364.2|15360.2|85
1638165600000|2021-11-29 06:00:00|15367.2|15363.2|15359.2|15355.2|15384.7|15380.7|15359.2|15355.2|72
1638165900000|2021-11-29 06:05:00|15361.2|15357.2|15364.2|15360.2|15367.2|15363.2|15348.7|15344.7|62
1638166200000|2021-11-29 06:10:00|15364.7|15360.7|15367.2|15363.2|15371.2|15367.2|15362.2|15358.2|39
1638166500000|2021-11-29 06:15:00|15366.7|15362.7|15371.7|15367.7|15380.7|15376.7|15364.2|15360.2|55
1638166800000|2021-11-29 06:20:00|15372.2|15368.2|15370.7|15366.7|15384.2|15380.2|15370.2|15366.2|38
1638167100000|2021-11-29 06:25:00|15371.7|15367.7|15391.2|15387.2|15394.7|15390.7|15371.7|15367.7|71
1638167400000|2021-11-29 06:30:00|15391.7|15387.7|15392.7|15388.7|15401.2|15397.2|15383.2|15379.2|125
1638167700000|2021-11-29 06:35:00|15393.2|15389.2|15407.2|15403.2|15409.2|15405.2|15388.2|15384.2|57
1638168000000|2021-11-29 06:40:00|15408.2|15404.2|15425.7|15421.7|15425.7|15421.7|15407.2|15403.2|168
1638168300000|2021-11-29 06:45:00|15426.2|15422.2|15427.7|15423.7|15448.2|15444.2|15424.7|15420.7|155
1638168600000|2021-11-29 06:50:00|15426.7|15422.7|15448.7|15444.7|15455.7|15451.7|15426.7|15422.7|183
1638168900000|2021-11-29 06:55:00|15449.2|15445.2|15459.7|15455.7|15463.2|15459.2|15449.2|15445.2|205
1638169200000|2021-11-29 07:00:00|15458.7|15456.7|15410.7|15408.7|15466.2|15464.2|15360.7|15358.7|1775
1638169500000|2021-11-29 07:05:00|15409.7|15407.7|15436.7|15434.7|15438.7|15436.7|15396.7|15394.7|970
1638169800000|2021-11-29 07:10:00|15437.2|15435.2|15419.2|15417.2|15439.2|15437.2|15382.7|15380.7|942
1638170100000|2021-11-29 07:15:00|15417.2|15415.2|15441.7|15439.7|15444.7|15442.7|15395.7|15393.7|1179
1638170400000|2021-11-29 07:20:00|15441.2|15439.2|15431.2|15429.2|15442.7|15440.7|15415.2|15413.2|851
1638170700000|2021-11-29 07:25:00|15431.7|15429.7|15426.2|15424.2|15431.7|15429.7|15419.2|15417.2|372
1638171000000|2021-11-29 07:30:00|15425.7|15423.7|15440.7|15438.7|15446.7|15444.7|15414.7|15412.7|642
1638171300000|2021-11-29 07:35:00|15440.2|15438.2|15447.2|15445.2|15456.2|15454.2|15439.2|15437.2|720
1638171600000|2021-11-29 07:40:00|15447.7|15445.7|15434.2|15432.2|15448.2|15446.2|15428.7|15426.7|769
1638171900000|2021-11-29 07:45:00|15434.7|15432.7|15438.2|15436.2|15451.2|15449.2|15434.7|15432.7|332
1638172200000|2021-11-29 07:50:00|15437.2|15435.2|15435.2|15433.2|15440.2|15438.2|15424.2|15422.2|388
1638172500000|2021-11-29 07:55:00|15434.7|15432.7|15409.7|15407.7|15440.2|15438.2|15409.7|15407.7|709
1638172800000|2021-11-29 08:00:00|15409.2|15407.2|15413.3|15412.1|15439.3|15438.1|15387.8|15386.6|3956
1638173100000|2021-11-29 08:05:00|15414.3|15413.1|15413.3|15412.1|15443.8|15442.6|15398.3|15397.1|2773
1638173400000|2021-11-29 08:10:00|15412.8|15411.6|15388.3|15387.1|15414.8|15413.6|15352.8|15351.6|2806
1638173700000|2021-11-29 08:15:00|15387.8|15386.6|15388.8|15387.6|15407.8|15406.6|15375.3|15374.1|1672
1638174000000|2021-11-29 08:20:00|15388.3|15387.1|15383.3|15382.1|15415.3|15414.1|15381.3|15380.1|1455
1638174300000|2021-11-29 08:25:00|15383.8|15382.6|15343.3|15342.1|15384.3|15383.1|15339.8|15338.6|1734
1638174600000|2021-11-29 08:30:00|15343.8|15342.6|15379.3|15378.1|15395.8|15394.6|15339.8|15338.6|1448
1638174900000|2021-11-29 08:35:00|15378.8|15377.6|15367.3|15366.1|15390.8|15389.6|15359.8|15358.6|1077
1638175200000|2021-11-29 08:40:00|15368|15366.8|15351|15349.8|15371.5|15370.3|15337.5|15336.3|1028
1638175500000|2021-11-29 08:45:00|15349.5|15348.3|15310.5|15309.3|15353.5|15352.3|15309|15307.8|1391
1638175800000|2021-11-29 08:50:00|15309.5|15308.3|15295|15293.8|15320|15318.8|15294|15292.8|1249
1638176100000|2021-11-29 08:55:00|15294.5|15293.3|15307|15305.8|15307|15305.8|15272|15270.8|1206
1638176400000|2021-11-29 09:00:00|15306.5|15305.3|15328|15326.8|15328|15326.8|15295.5|15294.3|1205
1638176700000|2021-11-29 09:05:00|15328.5|15327.3|15354.5|15353.3|15373.5|15372.3|15327|15325.8|1521
1638177000000|2021-11-29 09:10:00|15355|15353.8|15370|15368.8|15388.5|15387.3|15347|15345.8|1193
1638177300000|2021-11-29 09:15:00|15370.5|15369.3|15350|15348.8|15378.5|15377.3|15339.5|15338.3|721
1638177600000|2021-11-29 09:20:00|15350.5|15349.3|15370|15368.8|15370|15368.8|15336.5|15335.3|887
1638177900000|2021-11-29 09:25:00|15370.5|15369.3|15376|15374.8|15376|15374.8|15348.5|15347.3|504
1638178200000|2021-11-29 09:30:00|15375.5|15374.3|15329|15327.8|15377.5|15376.3|15317.5|15316.3|925
1638178500000|2021-11-29 09:35:00|15330|15328.8|15326|15324.8|15330.5|15329.3|15310|15308.8|660
1638178800000|2021-11-29 09:40:00|15326.5|15325.3|15328|15326.8|15340.5|15339.3|15316|15314.8|527
1638179100000|2021-11-29 09:45:00|15323|15321.8|15343|15341.8|15345.5|15344.3|15322|15320.8|668
1638179400000|2021-11-29 09:50:00|15343.5|15342.3|15316|15314.8|15357.5|15356.3|15310.5|15309.3|590
1638179700000|2021-11-29 09:55:00|15316.5|15315.3|15301.5|15300.3|15331.5|15330.3|15298.5|15297.3|533
1638180000000|2021-11-29 10:00:00|15302|15300.8|15322|15320.8|15323|15321.8|15301.5|15300.3|429
1638180300000|2021-11-29 10:05:00|15321.5|15320.3|15315.5|15314.3|15324.5|15323.3|15297.5|15296.3|618
1638180600000|2021-11-29 10:10:00|15315|15313.8|15314.5|15313.3|15323.5|15322.3|15306.5|15305.3|418
1638180900000|2021-11-29 10:15:00|15315|15313.8|15320|15318.8|15322|15320.8|15296|15294.8|584
1638181200000|2021-11-29 10:20:00|15320.5|15319.3|15354.5|15353.3|15358|15356.8|15318.5|15317.3|928
1638181500000|2021-11-29 10:25:00|15354|15352.8|15352|15350.8|15358|15356.8|15343.5|15342.3|578
1638181800000|2021-11-29 10:30:00|15351.5|15350.3|15350|15348.8|15358.5|15357.3|15339.5|15338.3|412
1638182100000|2021-11-29 10:35:00|15350.5|15349.3|15346.5|15345.3|15351|15349.8|15340.5|15339.3|43
1638182400000|2021-11-29 10:40:00|15348.5|15347.3|15337.5|15336.3|15349.5|15348.3|15335|15333.8|267
1638182700000|2021-11-29 10:45:00|15338|15336.8|15354.5|15353.3|15359.5|15358.3|15329.5|15328.3|514
1638183000000|2021-11-29 10:50:00|15354|15352.8|15380|15378.8|15384.5|15383.3|15349|15347.8|544
1638183300000|2021-11-29 10:55:00|15379.5|15378.3|15366.5|15365.3|15383.5|15382.3|15364|15362.8|480
1638183600000|2021-11-29 11:00:00|15366|15364.8|15382.5|15381.3|15385|15383.8|15358.5|15357.3|388
1638183900000|2021-11-29 11:05:00|15382|15380.8|15382|15380.8|15388.5|15387.3|15376.5|15375.3|380
1638184200000|2021-11-29 11:10:00|15382.5|15381.3|15387.5|15386.3|15391|15389.8|15379.5|15378.3|394
1638184500000|2021-11-29 11:15:00|15387|15385.8|15389|15387.8|15393.5|15392.3|15379.5|15378.3|380
1638184800000|2021-11-29 11:20:00|15388.5|15387.3|15393|15391.8|15394.5|15393.3|15379.5|15378.3|389
1638185100000|2021-11-29 11:25:00|15392.5|15391.3|15380|15378.8|15398|15396.8|15377.5|15376.3|325
1638185400000|2021-11-29 11:30:00|15380.5|15379.3|15385|15383.8|15388.5|15387.3|15378.5|15377.3|176
1638185700000|2021-11-29 11:35:00|15385.5|15384.3|15374|15372.8|15385.5|15384.3|15373.5|15372.3|232
1638186000000|2021-11-29 11:40:00|15373.5|15372.3|15374|15372.8|15378.5|15377.3|15369.5|15368.3|348
1638186300000|2021-11-29 11:45:00|15374.5|15373.3|15368|15366.8|15377|15375.8|15367|15365.8|334
1638186600000|2021-11-29 11:50:00|15367.5|15366.3|15353|15351.8|15369.5|15368.3|15353|15351.8|456
1638186900000|2021-11-29 11:55:00|15353.5|15352.3|15351.5|15350.3|15367.5|15366.3|15351.5|15350.3|275
1638187200000|2021-11-29 12:00:00|15352|15350.8|15330|15328.8|15354|15352.8|15329.5|15328.3|647
1638187500000|2021-11-29 12:05:00|15330.5|15329.3|15332|15330.8|15340.5|15339.3|15323.5|15322.3|586
1638187800000|2021-11-29 12:10:00|15331.5|15330.3|15323|15321.8|15337.5|15336.3|15320.5|15319.3|457
1638188100000|2021-11-29 12:15:00|15323.5|15322.3|15335.5|15334.3|15335.5|15334.3|15323.5|15322.3|389
1638188400000|2021-11-29 12:20:00|15335|15333.8|15338|15336.8|15348.5|15347.3|15334|15332.8|422
1638188700000|2021-11-29 12:25:00|15337.5|15336.3|15330|15328.8|15346.5|15345.3|15329|15327.8|218
1638189000000|2021-11-29 12:30:00|15329.5|15328.3|15350.5|15349.3|15353|15351.8|15328.5|15327.3|364
1638189300000|2021-11-29 12:35:00|15350|15348.8|15369.5|15368.3|15369.5|15368.3|15346.5|15345.3|529
1638189600000|2021-11-29 12:40:00|15368.7|15367.5|15370.7|15369.5|15374.2|15373|15364.7|15363.5|373
1638189900000|2021-11-29 12:45:00|15370.2|15369|15372.2|15371|15372.2|15371|15360.7|15359.5|293
1638190200000|2021-11-29 12:50:00|15372.7|15371.5|15364.2|15363|15374.7|15373.5|15359.7|15358.5|316
1638190500000|2021-11-29 12:55:00|15364.7|15363.5|15367.7|15366.5|15375.2|15374|15360.7|15359.5|267
1638190800000|2021-11-29 13:00:00|15367.2|15366|15359.2|15358|15368.2|15367|15354.7|15353.5|295
1638191100000|2021-11-29 13:05:00|15358.7|15357.5|15358.2|15357|15367.2|15366|15352.2|15351|395
1638191400000|2021-11-29 13:10:00|15358.7|15357.5|15362.2|15361|15362.2|15361|15354.7|15353.5|217
1638191700000|2021-11-29 13:15:00|15361.7|15360.5|15370.2|15369|15370.7|15369.5|15360.2|15359|260
1638192000000|2021-11-29 13:20:00|15369.7|15368.5|15385.7|15384.5|15387.2|15386|15364.7|15363.5|547
1638192300000|2021-11-29 13:25:00|15385.2|15384|15369.2|15368|15389.2|15388|15367.7|15366.5|331
1638192600000|2021-11-29 13:30:00|15369.7|15368.5|15365.7|15364.5|15371.7|15370.5|15362.2|15361|267
1638192900000|2021-11-29 13:35:00|15365.2|15364|15358.2|15357|15368.2|15367|15352.2|15351|335
1638193200000|2021-11-29 13:40:00|15357.7|15356.5|15366.7|15365.5|15368.2|15367|15354.7|15353.5|364
1638193500000|2021-11-29 13:45:00|15366.2|15365|15380.2|15379|15390.2|15389|15366.2|15365|454
1638193800000|2021-11-29 13:50:00|15380.7|15379.5|15373.2|15372|15382.7|15381.5|15371.7|15370.5|446
1638194100000|2021-11-29 13:55:00|15373.7|15372.5|15379.7|15378.5|15387.2|15386|15369.7|15368.5|255
1638194400000|2021-11-29 14:00:00|15379.2|15378|15392.2|15391|15393.7|15392.5|15377.7|15376.5|434
1638194700000|2021-11-29 14:05:00|15392.7|15391.5|15395.2|15394|15397.2|15396|15389.7|15388.5|505
1638195000000|2021-11-29 14:10:00|15395.7|15394.5|15399.7|15398.5|15400.2|15399|15391.7|15390.5|273
1638195300000|2021-11-29 14:15:00|15400.2|15399|15402.2|15401|15405.2|15404|15399.2|15398|498
1638195600000|2021-11-29 14:20:00|15401.7|15400.5|15394.2|15393|15402.2|15401|15392.7|15391.5|374
1638195900000|2021-11-29 14:25:00|15394.7|15393.5|15394.7|15393.5|15400.7|15399.5|15392.7|15391.5|299
1638196200000|2021-11-29 14:30:00|15395.7|15394.5|15380.2|15379|15399.7|15398.5|15373.7|15372.5|949
1638196500000|2021-11-29 14:35:00|15380.7|15379.5|15379.2|15378|15385.7|15384.5|15366.7|15365.5|1026
1638196800000|2021-11-29 14:40:00|15378.7|15377.5|15373.7|15372.5|15383.2|15382|15369.2|15368|530
1638197100000|2021-11-29 14:45:00|15374.2|15373|15333.7|15332.5|15374.2|15373|15333.7|15332.5|1334
1638197400000|2021-11-29 14:50:00|15333.2|15332|15359.2|15358|15367.7|15366.5|15326.7|15325.5|1335
1638197700000|2021-11-29 14:55:00|15359.7|15358.5|15374.2|15373|15383.7|15382.5|15349.7|15348.5|865
1638198000000|2021-11-29 15:00:00|15373.2|15372|15355.2|15354|15386.7|15385.5|15354.2|15353|1280
1638198300000|2021-11-29 15:05:00|15353.7|15352.5|15356.2|15355|15366.7|15365.5|15343.2|15342|764
1638198600000|2021-11-29 15:10:00|15357.1|15355.9|15343.6|15342.4|15368.6|15367.4|15342.6|15341.4|748
1638198900000|2021-11-29 15:15:00|15344.6|15343.4|15344.1|15342.9|15356.1|15354.9|15338.6|15337.4|559
1638199200000|2021-11-29 15:20:00|15344.6|15343.4|15360.6|15359.4|15365.6|15364.4|15341.6|15340.4|518
1638199500000|2021-11-29 15:25:00|15360.1|15358.9|15327.1|15325.9|15366.6|15365.4|15321.1|15319.9|849
1638199800000|2021-11-29 15:30:00|15326.6|15325.4|15320.1|15318.9|15334.6|15333.4|15307.6|15306.4|806
1638200100000|2021-11-29 15:35:00|15319.6|15318.4|15292.6|15291.4|15326.6|15325.4|15288.1|15286.9|839
1638200400000|2021-11-29 15:40:00|15293.1|15291.9|15278.1|15276.9|15294.6|15293.4|15268.1|15266.9|1015
1638200700000|2021-11-29 15:45:00|15277.6|15276.4|15252.6|15251.4|15287.6|15286.4|15252.6|15251.4|911
1638201000000|2021-11-29 15:50:00|15252.1|15250.9|15252.1|15250.9|15260.6|15259.4|15237.6|15236.4|979
1638201300000|2021-11-29 15:55:00|15252.6|15251.4|15272.1|15270.9|15273.1|15271.9|15252.1|15250.9|831
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15285.6|15284.4|15295.6|15294.4|15265.1|15263.9|1193
1638201900000|2021-11-29 16:05:00|15286.1|15284.9|15282.6|15281.4|15298.6|15297.4|15278.1|15276.9|688
1638202200000|2021-11-29 16:10:00|15282.1|15280.9|15293.6|15292.4|15295.6|15294.4|15279.6|15278.4|515
1638202500000|2021-11-29 16:15:00|15294.6|15293.4|15297.6|15296.4|15312.6|15311.4|15294.6|15293.4|908
1638202800000|2021-11-29 16:20:00|15298.1|15296.9|15300.6|15299.4|15312.1|15310.9|15295.1|15293.9|956
1638203100000|2021-11-29 16:25:00|15300.1|15298.9|15279.6|15278.4|15311.6|15310.4|15274.6|15273.4|1717
1638203400000|2021-11-29 16:30:00|15280|15278|15287|15285|15289|15287|15252.5|15250.5|2723
1638203700000|2021-11-29 16:35:00|15286|15284|15287.5|15285.5|15301.5|15299.5|15283|15281|1364
1638204000000|2021-11-29 16:40:00|15287|15285|15293.5|15291.5|15302|15300|15286|15284|399
1638204300000|2021-11-29 16:45:00|15294|15292|15294|15292|15303|15301|15291.5|15289.5|277
1638204600000|2021-11-29 16:50:00|15293.5|15291.5|15301|15299|15304|15302|15289|15287|187
1638204900000|2021-11-29 16:55:00|15300.5|15298.5|15301.5|15299.5|15304|15302|15298.5|15296.5|156
1638205200000|2021-11-29 17:00:00|15302|15300|15307|15305|15310|15308|15300|15298|219
1638205500000|2021-11-29 17:05:00|15307.5|15305.5|15319|15317|15320|15318|15307|15305|343
1638205800000|2021-11-29 17:10:00|15319.5|15317.5|15324|15322|15326|15324|15316|15314|175
1638206100000|2021-11-29 17:15:00|15323.5|15321.5|15340|15338|15341|15339|15322|15320|250
1638206400000|2021-11-29 17:20:00|15340.5|15338.5|15352|15350|15354.5|15352.5|15339|15337|442
1638206700000|2021-11-29 17:25:00|15353|15351|15351.5|15349.5|15354|15352|15346|15344|316
1638207000000|2021-11-29 17:30:00|15352|15350|15361|15359|15363|15361|15349|15347|274
1638207300000|2021-11-29 17:35:00|15360.5|15358.5|15361.5|15359.5|15368|15366|15360.5|15358.5|263
1638207600000|2021-11-29 17:40:00|15362|15360|15364|15362|15365|15363|15361.5|15359.5|93
1638207900000|2021-11-29 17:45:00|15363|15361|15366.5|15364.5|15371.5|15369.5|15362.5|15360.5|110
1638208200000|2021-11-29 17:50:00|15367|15365|15363.5|15361.5|15370|15368|15363|15361|161
1638208500000|2021-11-29 17:55:00|15364|15362|15364|15362|15367|15365|15362|15360|166
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15368|15366|15371.5|15369.5|15363.5|15361.5|153
1638209100000|2021-11-29 18:05:00|15367.5|15365.5|15375.5|15373.5|15376|15374|15365.5|15363.5|108
1638209400000|2021-11-29 18:10:00|15376|15374|15367|15365|15378|15376|15366|15364|154
1638209700000|2021-11-29 18:15:00|15367.5|15365.5|15361|15359|15370|15368|15358|15356|197
1638210000000|2021-11-29 18:20:00|15361.5|15359.5|15355|15353|15362|15360|15354.5|15352.5|162
1638210300000|2021-11-29 18:25:00|15355.5|15353.5|15358|15356|15358|15356|15352|15350|134
1638210600000|2021-11-29 18:30:00|15357.5|15355.5|15361|15359|15364.5|15362.5|15356.5|15354.5|116
1638210900000|2021-11-29 18:35:00|15360.5|15358.5|15351|15349|15360.5|15358.5|15350|15348|132
1638211200000|2021-11-29 18:40:00|15351.5|15349.5|15353.5|15351.5|15355|15353|15351|15349|107
1638211500000|2021-11-29 18:45:00|15353|15351|15358|15356|15359|15357|15353|15351|70
1638211800000|2021-11-29 18:50:00|15357.5|15355.5|15359|15357|15359|15357|15354|15352|42
1638212100000|2021-11-29 18:55:00|15359.5|15357.5|15361.5|15359.5|15362|15360|15358|15356|66
1638212400000|2021-11-29 19:00:00|15362|15360|15361|15359|15362|15360|15355.5|15353.5|67
1638212700000|2021-11-29 19:05:00|15360.5|15358.5|15359|15357|15362|15360|15358|15356|34
1638213000000|2021-11-29 19:10:00|15358.5|15356.5|15361|15359|15363|15361|15358|15356|30
1638213300000|2021-11-29 19:15:00|15361.5|15359.5|15356|15354|15362|15360|15354|15352|77
1638213600000|2021-11-29 19:20:00|15356.5|15354.5|15354|15352|15359|15357|15351.5|15349.5|76
1638213900000|2021-11-29 19:25:00|15354.5|15352.5|15350|15348|15355.5|15353.5|15348.5|15346.5|105
1638214200000|2021-11-29 19:30:00|15351|15349|15347|15345|15351.5|15349.5|15340|15338|194
1638214500000|2021-11-29 19:35:00|15347.5|15345.5|15337.5|15335.5|15348|15346|15336.5|15334.5|163
1638214800000|2021-11-29 19:40:00|15338|15336|15345|15343|15346.5|15344.5|15338|15336|76
1638215100000|2021-11-29 19:45:00|15345.5|15343.5|15345|15343|15348|15346|15342|15340|112
1638215400000|2021-11-29 19:50:00|15344.5|15342.5|15342|15340|15351|15349|15341|15339|140
1638215700000|2021-11-29 19:55:00|15342.5|15340.5|15345|15343|15346.5|15344.5|15341|15339|102
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15344|15342|15349.5|15347.5|15343.5|15341.5|83
1638216300000|2021-11-29 20:05:00|15343.5|15341.5|15347|15345|15347.5|15345.5|15334|15332|153
1638216600000|2021-11-29 20:10:00|15346.5|15344.5|15353|15351|15353|15351|15345|15343|92
1638216900000|2021-11-29 20:15:00|15352.5|15350.5|15353|15351|15359|15357|15350|15348|185
1638217200000|2021-11-29 20:20:00|15353.5|15351.5|15349|15347|15355|15353|15348|15346|63
1638217500000|2021-11-29 20:25:00|15349.5|15347.5|15343|15341|15351|15349|15343|15341|131
1638217800000|2021-11-29 20:30:00|15342.5|15340.5|15350|15348|15350|15348|15342|15340|131
1638218100000|2021-11-29 20:35:00|15349.5|15347.5|15345|15343|15350|15348|15343|15341|58
1638218400000|2021-11-29 20:40:00|15344.5|15342.5|15341|15339|15347|15345|15336|15334|135
1638218700000|2021-11-29 20:45:00|15340.5|15338.5|15340|15338|15341|15339|15333|15331|128
1638219000000|2021-11-29 20:50:00|15338|15336|15342.5|15340.5|15343.5|15341.5|15331|15329|216
1638219300000|2021-11-29 20:55:00|15342|15340|15324.5|15322.5|15345|15343|15324|15322|286
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15335|15330|15342.4|15337.4|15326.4|15321.4|21
1638219900000|2021-11-29 21:05:00|15337.9|15332.9|15344.7|15339.7|15348.7|15343.7|15336|15331|0
1638220200000|2021-11-29 21:10:00|15345.6|15340.6|15341.5|15336.5|15352.9|15347.9|15340.4|15335.4|0
1638220500000|2021-11-29 21:15:00|15342.4|15337.4|15347|15342|15349.2|15344.2|15337.1|15332.1|0
1638220800000|2021-11-29 21:20:00|15347.9|15342.9|15347.5|15342.5|15351.7|15346.7|15345.7|15340.7|0
1638221100000|2021-11-29 21:25:00|15346.6|15341.6|15344.3|15339.3|15349|15344|15343.4|15338.4|0
1638221400000|2021-11-29 21:30:00|15345.3|15340.3|15348.3|15343.3|15352.7|15347.7|15345.3|15340.3|0
1638221700000|2021-11-29 21:35:00|15349.3|15344.3|15353|15348|15355.9|15350.9|15349.3|15344.3|0
1638222000000|2021-11-29 21:40:00|15354|15349|15354.9|15349.9|15354.9|15349.9|15353|15348|0
1638222300000|2021-11-29 21:45:00|15355.4|15350.4|15354.3|15349.3|15357.1|15352.1|15353.3|15348.3|0
1638222600000|2021-11-29 21:50:00|15355.2|15350.2|15357|15352|15358|15353|15354.3|15349.3|0
1638222900000|2021-11-29 21:55:00|15356.1|15351.1|15350.6|15345.6|15357|15352|15349.2|15344.2|0
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15350.3|15345.3|15350.7|15345.7|15349.7|15344.7|0
1638223500000|2021-11-29 22:05:00|15349.7|15344.7|15349|15344|15351.2|15346.2|15346.7|15341.7|0
1638223800000|2021-11-29 22:10:00|15349.2|15344.2|15351.3|15346.3|15351.3|15346.3|15346.5|15341.5|0
1638224100000|2021-11-29 22:15:00|15350.2|15345.2|15347.2|15342.2|15350.7|15345.7|15347.2|15342.2|0
1638224400000|2021-11-29 22:20:00|15347.5|15342.5|15347.7|15342.7|15348.1|15343.1|15347.3|15342.3|0
1638224700000|2021-11-29 22:25:00|15350.3|15345.3|15350.8|15345.8|15351.6|15346.6|15350.3|15345.3|0
1638225000000|2021-11-29 22:30:00|15351|15346|15350.1|15345.1|15351.2|15346.2|15349|15344|0
1638225300000|2021-11-29 22:35:00|15350.2|15345.2|15355.4|15350.4|15355.4|15350.4|15350.2|15345.2|0
1638225600000|2021-11-29 22:40:00|15355.5|15350.5|15357.6|15352.6|15357.7|15352.7|15355.4|15350.4|0
1638225900000|2021-11-29 22:45:00|15357.5|15352.5|15356.5|15351.5|15357.5|15352.5|15354.3|15349.3|0
1638226200000|2021-11-29 22:50:00|15356.6|15351.6|15356.5|15351.5|15356.8|15351.8|15356.5|15351.5|0
1638226500000|2021-11-29 22:55:00|15355.7|15350.7|15357.5|15352.5|15358|15353|15355.7|15350.7|0
1638226800000|2021-11-29 23:00:00|15358|15353|15370.1|15365.1|15373|15368|15355.1|15350.1|0
1638227100000|2021-11-29 23:05:00|15371|15366|15369.6|15364.6|15371.1|15366.1|15365.3|15360.3|0
1638227400000|2021-11-29 23:10:00|15371.5|15366.5|15378.6|15373.6|15380.4|15375.4|15369.7|15364.7|0
1638227700000|2021-11-29 23:15:00|15378.5|15373.5|15378.8|15373.8|15380.7|15375.7|15376.4|15371.4|0
1638228000000|2021-11-29 23:20:00|15379.8|15374.8|15384.5|15379.5|15387.9|15382.9|15379.6|15374.6|0
1638228300000|2021-11-29 23:25:00|15385.4|15380.4|15380.6|15375.6|15385.4|15380.4|15379.6|15374.6|0
1638228600000|2021-11-29 23:30:00|15382.5|15377.5|15385.6|15380.6|15386.5|15381.5|15379.6|15374.6|0
1638228900000|2021-11-29 23:35:00|15386.5|15381.5|15386.4|15381.4|15388.4|15383.4|15382.6|15377.6|0
1638229200000|2021-11-29 23:40:00|15387.4|15382.4|15386.4|15381.4|15388.8|15383.8|15384.5|15379.5|0
1638229500000|2021-11-29 23:45:00|15385.5|15380.5|15383.7|15378.7|15386.4|15381.4|15382.8|15377.8|0
1638229800000|2021-11-29 23:50:00|15384.6|15379.6|15382|15377|15387.6|15382.6|15381|15376|0
1638230100000|2021-11-29 23:55:00|15383|15378|15379.7|15374.7|15383|15378|15373.1|15368.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15383.9|15378.9|15385.7|15380.7|15378.1|15373.1|0
1638230700000|2021-11-30 00:05:00|15384.8|15379.8|15380.3|15375.3|15385.8|15380.8|15379.3|15374.3|0
1638231000000|2021-11-30 00:10:00|15381.2|15376.2|15368.5|15363.5|15384.1|15379.1|15367.6|15362.6|0
1638231300000|2021-11-30 00:15:00|15367.6|15362.6|15392|15388|15398|15394|15367.6|15362.6|156
1638231600000|2021-11-30 00:20:00|15391.5|15387.5|15405|15401|15407.5|15403.5|15391|15387|34
1638231900000|2021-11-30 00:25:00|15403.5|15399.5|15406.5|15402.5|15406.5|15402.5|15400|15396|23
1638232200000|2021-11-30 00:30:00|15407|15403|15412|15408|15413|15409|15403|15399|50
1638232500000|2021-11-30 00:35:00|15412.5|15408.5|15420|15416|15420.5|15416.5|15412|15408|26
1638232800000|2021-11-30 00:40:00|15420.5|15416.5|15416.5|15412.5|15423|15419|15415|15411|39
1638233100000|2021-11-30 00:45:00|15417|15413|15424.5|15420.5|15426.5|15422.5|15416.5|15412.5|16
1638233400000|2021-11-30 00:50:00|15424|15420|15428.5|15424.5|15433|15429|15424|15420|44
1638233700000|2021-11-30 00:55:00|15428|15424|15426.5|15422.5|15429|15425|15425.5|15421.5|9
1638234000000|2021-11-30 01:00:00|15426|15422|15424.5|15420.5|15428.5|15424.5|15419|15415|29
1638234300000|2021-11-30 01:05:00|15424|15420|15424.5|15420.5|15429|15425|15424|15420|8
1638234600000|2021-11-30 01:10:00|15425|15421|15428|15424|15428|15424|15424.5|15420.5|1
1638234900000|2021-11-30 01:15:00|15427.5|15423.5|15412.5|15408.5|15429|15425|15412.5|15408.5|31
1638235200000|2021-11-30 01:20:00|15413|15409|15412|15408|15413.5|15409.5|15403.5|15399.5|28
1638235500000|2021-11-30 01:25:00|15412.5|15408.5|15423|15419|15424.5|15420.5|15412.5|15408.5|22
1638235800000|2021-11-30 01:30:00|15422.5|15418.5|15415|15411|15424.5|15420.5|15411.5|15407.5|12
1638236100000|2021-11-30 01:35:00|15414.5|15410.5|15407|15403|15415|15411|15406.5|15402.5|21
1638236400000|2021-11-30 01:40:00|15407.5|15403.5|15411|15407|15414|15410|15406|15402|19
1638236700000|2021-11-30 01:45:00|15411.5|15407.5|15413|15409|15415|15411|15411|15407|18
1638237000000|2021-11-30 01:50:00|15413.5|15409.5|15414.5|15410.5|15417.5|15413.5|15413.5|15409.5|13
1638237300000|2021-11-30 01:55:00|15414|15410|15402.5|15398.5|15414|15410|15402.5|15398.5|12
1638237600000|2021-11-30 02:00:00|15402|15398|15402|15398|15405.5|15401.5|15397|15393|26
1638237900000|2021-11-30 02:05:00|15402.5|15398.5|15398|15394|15407|15403|15397.5|15393.5|10
1638238200000|2021-11-30 02:10:00|15398.5|15394.5|15392.5|15388.5|15400|15396|15392.5|15388.5|23
1638238500000|2021-11-30 02:15:00|15392|15388|15391.5|15387.5|15394.5|15390.5|15391|15387|13
1638238800000|2021-11-30 02:20:00|15392|15388|15382|15378|15394|15390|15380.5|15376.5|39
1638239100000|2021-11-30 02:25:00|15382.5|15378.5|15372.5|15368.5|15383|15379|15364.5|15360.5|72
1638239400000|2021-11-30 02:30:00|15372|15368|15362|15358|15372|15368|15358|15354|43
1638239700000|2021-11-30 02:35:00|15361.5|15357.5|15360|15356|15363.5|15359.5|15355.5|15351.5|38
1638240000000|2021-11-30 02:40:00|15360.5|15356.5|15363.5|15359.5|15367|15363|15358|15354|53
1638240300000|2021-11-30 02:45:00|15364|15360|15366|15362|15366.5|15362.5|15361|15357|4
1638240600000|2021-11-30 02:50:00|15365.5|15361.5|15367.5|15363.5|15370|15366|15364|15360|16
1638240900000|2021-11-30 02:55:00|15368|15364|15372|15368|15374|15370|15368|15364|19
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15364|15360|15374|15370|15363.5|15359.5|16
1638241500000|2021-11-30 03:05:00|15364.5|15360.5|15355.5|15351.5|15365.5|15361.5|15352.5|15348.5|31
1638241800000|2021-11-30 03:10:00|15354|15350|15343|15339|15355.5|15351.5|15342.5|15338.5|45
1638242100000|2021-11-30 03:15:00|15341|15337|15337|15333|15341.5|15337.5|15333|15329|32
1638242400000|2021-11-30 03:20:00|15337.5|15333.5|15334.5|15330.5|15342.5|15338.5|15334|15330|34
1638242700000|2021-11-30 03:25:00|15335|15331|15331.5|15327.5|15338.5|15334.5|15330.5|15326.5|24
1638243000000|2021-11-30 03:30:00|15335|15331|15341.5|15337.5|15346.5|15342.5|15332.5|15328.5|27
1638243300000|2021-11-30 03:35:00|15341|15337|15348|15344|15350|15346|15340.5|15336.5|26
1638243600000|2021-11-30 03:40:00|15347.5|15343.5|15347.5|15343.5|15349|15345|15347|15343|5
1638243900000|2021-11-30 03:45:00|15348.5|15344.5|15352|15348|15354|15350|15348.5|15344.5|18
1638244200000|2021-11-30 03:50:00|15352.5|15348.5|15351.5|15347.5|15354.5|15350.5|15351.5|15347.5|5
1638244500000|2021-11-30 03:55:00|15352|15348|15352|15348|15353.5|15349.5|15350|15346|7
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15357.5|15353.5|15358.5|15354.5|15350.5|15346.5|27
1638245100000|2021-11-30 04:05:00|15355|15351|15353|15349|15355|15351|15348.5|15344.5|11
1638245400000|2021-11-30 04:10:00|15352.5|15348.5|15350|15346|15355.5|15351.5|15350|15346|7
1638245700000|2021-11-30 04:15:00|15350.5|15346.5|15351.5|15347.5|15354|15350|15346|15342|17
1638246000000|2021-11-30 04:20:00|15351|15347|15347.5|15343.5|15351|15347|15347.5|15343.5|1
1638246300000|2021-11-30 04:25:00|15347|15343|15341|15337|15347|15343|15337.5|15333.5|38
1638246600000|2021-11-30 04:30:00|15341.5|15337.5|15336.5|15332.5|15343.5|15339.5|15336|15332|11
1638246900000|2021-11-30 04:35:00|15337.5|15333.5|15335.5|15331.5|15338.5|15334.5|15333|15329|55
1638247200000|2021-11-30 04:40:00|15335|15331|15331.5|15327.5|15335|15331|15329.5|15325.5|35
1638247500000|2021-11-30 04:45:00|15331|15327|15333|15329|15333|15329|15329|15325|19
1638247800000|2021-11-30 04:50:00|15332|15328|15336|15332|15336.5|15332.5|15331.5|15327.5|27
1638248100000|2021-11-30 04:55:00|15335.5|15331.5|15337|15333|15337|15333|15335|15331|8
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15323|15319|15337|15333|15323|15319|34
1638248700000|2021-11-30 05:05:00|15322.5|15318.5|15282|15278|15322.5|15318.5|15281|15277|165
1638249000000|2021-11-30 05:10:00|15283.5|15279.5|15244.5|15240.5|15286.5|15282.5|15242|15238|111
1638249300000|2021-11-30 05:15:00|15244|15240|15182|15178|15252|15248|15173.5|15169.5|185
1638249600000|2021-11-30 05:20:00|15182.5|15178.5|15141|15137|15186|15182|15123|15119|276
1638249900000|2021-11-30 05:25:00|15140|15136|15177.5|15173.5|15189|15185|15119|15115|153
1638250200000|2021-11-30 05:30:00|15177|15173|15174.5|15170.5|15185|15181|15143.5|15139.5|101
1638250500000|2021-11-30 05:35:00|15175|15171|15140.5|15136.5|15179|15175|15119.5|15115.5|126
1638250800000|2021-11-30 05:40:00|15141|15137|15069|15065|15141|15137|15069|15065|281
1638251100000|2021-11-30 05:45:00|15069.5|15065.5|15040.5|15036.5|15070|15066|15018.5|15014.5|427
1638251400000|2021-11-30 05:50:00|15039|15035|15044|15040|15050|15046|15032|15028|146
1638251700000|2021-11-30 05:55:00|15043.5|15039.5|15040|15036|15060.5|15056.5|15040|15036|110
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|14988.5|14984.5|15055.5|15051.5|14985|14981|217
1638252300000|2021-11-30 06:05:00|14990.5|14986.5|14955.5|14951.5|14995.5|14991.5|14919|14915|341
1638252600000|2021-11-30 06:10:00|14955|14951|14968.5|14964.5|14982|14978|14943|14939|213
1638252900000|2021-11-30 06:15:00|14967.5|14963.5|15005.5|15001.5|15009|15005|14965.5|14961.5|184
1638253200000|2021-11-30 06:20:00|15006|15002|15037|15033|15050.5|15046.5|14990.5|14986.5|237
1638253500000|2021-11-30 06:25:00|15036.5|15032.5|15048.5|15044.5|15052|15048|15022|15018|163
1638253800000|2021-11-30 06:30:00|15049|15045|15035.5|15031.5|15060|15056|15034.5|15030.5|97
1638254100000|2021-11-30 06:35:00|15032|15028|15032.5|15028.5|15041|15037|15028|15024|57
1638254400000|2021-11-30 06:40:00|15033|15029|15059.5|15055.5|15070|15066|15030|15026|136
1638254700000|2021-11-30 06:45:00|15058.5|15054.5|15088.5|15084.5|15088.5|15084.5|15040|15036|343
1638255000000|2021-11-30 06:50:00|15088|15084|15066.5|15062.5|15089|15085|15062|15058|252
1638255300000|2021-11-30 06:55:00|15066|15062|15065.5|15061.5|15071.5|15067.5|15057|15053|120
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15085|15083|15086.5|15084.5|15029.5|15027.5|729
1638255900000|2021-11-30 07:05:00|15084.5|15082.5|15118.5|15116.5|15126.5|15124.5|15084.5|15082.5|855
1638256200000|2021-11-30 07:10:00|15117.5|15115.5|15090|15088|15125|15123|15074.5|15072.5|944
1638256500000|2021-11-30 07:15:00|15090.5|15088.5|15108.5|15106.5|15117|15115|15081|15079|555
1638256800000|2021-11-30 07:20:00|15106.5|15104.5|15126.5|15124.5|15141.5|15139.5|15102.5|15100.5|599
1638257100000|2021-11-30 07:25:00|15127|15125|15105.5|15103.5|15135.5|15133.5|15098.5|15096.5|671
1638257400000|2021-11-30 07:30:00|15106|15104|15069|15067|15118.5|15116.5|15068|15066|607
1638257700000|2021-11-30 07:35:00|15070.5|15068.5|15092.5|15090.5|15093|15091|15065.5|15063.5|605
1638258000000|2021-11-30 07:40:00|15092|15090|15038|15036|15097|15095|15034|15032|785
1638258300000|2021-11-30 07:45:00|15037|15035|15062|15060|15078.5|15076.5|15037|15035|1263
1638258600000|2021-11-30 07:50:00|15062.5|15060.5|15094.5|15092.5|15094.5|15092.5|15057|15055|733
1638258900000|2021-11-30 07:55:00|15095|15093|15119.5|15117.5|15119.5|15117.5|15077|15075|991
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15123.6|15122.4|15137.1|15135.9|15074.1|15072.9|2875
1638259500000|2021-11-30 08:05:00|15123.1|15121.9|15139.1|15137.9|15148.1|15146.9|15109.6|15108.4|1526
1638259800000|2021-11-30 08:10:00|15139.6|15138.4|15109.1|15107.9|15148.1|15146.9|15097.1|15095.9|1606
1638260100000|2021-11-30 08:15:00|15108.6|15107.4|15105.1|15103.9|15121.6|15120.4|15085.1|15083.9|1566
1638260400000|2021-11-30 08:20:00|15105.6|15104.4|15110.1|15108.9|15120.1|15118.9|15083.6|15082.4|1143
1638260700000|2021-11-30 08:25:00|15109.6|15108.4|15155.1|15153.9|15157.1|15155.9|15101.6|15100.4|979
1638261000000|2021-11-30 08:30:00|15154.6|15153.4|15132.1|15130.9|15159.6|15158.4|15125.6|15124.4|1181
1638261300000|2021-11-30 08:35:00|15132.6|15131.4|15102.6|15101.4|15137.6|15136.4|15100.1|15098.9|997
1638261600000|2021-11-30 08:40:00|15103.1|15101.9|15097.8|15096.6|15119.1|15117.9|15087.6|15086.4|1186
1638261900000|2021-11-30 08:45:00|15098.3|15097.1|15063.8|15062.6|15098.8|15097.6|15058.3|15057.1|1270
1638262200000|2021-11-30 08:50:00|15063.3|15062.1|15098.8|15097.6|15104.3|15103.1|15058.3|15057.1|990
1638262500000|2021-11-30 08:55:00|15099.8|15098.6|15092.8|15091.6|15115.3|15114.1|15088.8|15087.6|903
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15036.8|15035.6|15093.8|15092.6|15029.8|15028.6|1395
1638263100000|2021-11-30 09:05:00|15037.3|15036.1|15030.3|15029.1|15052.8|15051.6|15019.8|15018.6|1254
1638263400000|2021-11-30 09:10:00|15029.8|15028.6|15022.8|15021.6|15040.3|15039.1|15013.8|15012.6|964
1638263700000|2021-11-30 09:15:00|15022.3|15021.1|15063.3|15062.1|15063.8|15062.6|15018.8|15017.6|1025
1638264000000|2021-11-30 09:20:00|15060.3|15059.1|15052.8|15051.6|15067.3|15066.1|15037.8|15036.6|771
1638264300000|2021-11-30 09:25:00|15051.8|15050.6|15031.8|15030.6|15067.3|15066.1|15031.3|15030.1|785
1638264600000|2021-11-30 09:30:00|15032.3|15031.1|15052.8|15051.6|15058.3|15057.1|15017.8|15016.6|963
1638264900000|2021-11-30 09:35:00|15053.3|15052.1|15060.8|15059.6|15067.8|15066.6|15044.3|15043.1|806
1638265200000|2021-11-30 09:40:00|15061.3|15060.1|15063.3|15062.1|15079.3|15078.1|15051.3|15050.1|913
1638265500000|2021-11-30 09:45:00|15062.8|15061.6|15039.3|15038.1|15063.8|15062.6|15039.3|15038.1|587
1638265800000|2021-11-30 09:50:00|15038.8|15037.6|15061.8|15060.6|15082.3|15081.1|15038.8|15037.6|844
1638266100000|2021-11-30 09:55:00|15061.3|15060.1|15085.8|15084.6|15087.3|15086.1|15059.8|15058.6|496
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15088.8|15087.6|15098.8|15097.6|15082.8|15081.6|638
1638266700000|2021-11-30 10:05:00|15088.3|15087.1|15075.8|15074.6|15101.3|15100.1|15064.3|15063.1|608
1638267000000|2021-11-30 10:10:00|15076.3|15075.1|15079.8|15078.6|15089.3|15088.1|15071.3|15070.1|430
1638267300000|2021-11-30 10:15:00|15079.3|15078.1|15054.8|15053.6|15080.8|15079.6|15054.8|15053.6|431
1638267600000|2021-11-30 10:20:00|15055.3|15054.1|15047.8|15046.6|15067.3|15066.1|15043.3|15042.1|524
1638267900000|2021-11-30 10:25:00|15047.3|15046.1|15061.8|15060.6|15072.3|15071.1|15044.8|15043.6|362
1638268200000|2021-11-30 10:30:00|15061.3|15060.1|15089.8|15088.6|15096.8|15095.6|15056.8|15055.6|775
1638268500000|2021-11-30 10:35:00|15090.3|15089.1|15086.8|15085.6|15090.3|15089.1|15071.8|15070.6|502
1638268800000|2021-11-30 10:40:00|15087.3|15086.1|15074.8|15073.6|15088.3|15087.1|15072.3|15071.1|207
1638269100000|2021-11-30 10:45:00|15072.3|15071.1|15050.8|15049.6|15072.3|15071.1|15028.8|15027.6|998
1638269400000|2021-11-30 10:50:00|15049.8|15048.6|15058.8|15057.6|15071.8|15070.6|15044.8|15043.6|780
1638269700000|2021-11-30 10:55:00|15058.3|15057.1|15069.3|15068.1|15084.3|15083.1|15058.3|15057.1|722
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15047.8|15046.6|15084.8|15083.6|15044.3|15043.1|596
1638270300000|2021-11-30 11:05:00|15048.3|15047.1|15050.8|15049.6|15057.3|15056.1|15038.8|15037.6|475
1638270600000|2021-11-30 11:10:00|15050.3|15049.1|15032.8|15031.6|15062.8|15061.6|15032.3|15031.1|499
1638270900000|2021-11-30 11:15:00|15032.3|15031.1|15037.8|15036.6|15046.8|15045.6|15022.8|15021.6|781
1638271200000|2021-11-30 11:20:00|15037.3|15036.1|15042.8|15041.6|15052.8|15051.6|15027.3|15026.1|686
1638271500000|2021-11-30 11:25:00|15042.3|15041.1|15055.8|15054.6|15067.8|15066.6|15038.3|15037.1|556
1638271800000|2021-11-30 11:30:00|15056.3|15055.1|15063.8|15062.6|15073.8|15072.6|15053.3|15052.1|484
1638272100000|2021-11-30 11:35:00|15063.3|15062.1|15052.8|15051.6|15067.3|15066.1|15046.3|15045.1|385
1638272400000|2021-11-30 11:40:00|15052.3|15051.1|15066.8|15065.6|15068.3|15067.1|15052.3|15051.1|232
1638272700000|2021-11-30 11:45:00|15067.3|15066.1|15071.8|15070.6|15076.3|15075.1|15064.8|15063.6|234
1638273000000|2021-11-30 11:50:00|15071.3|15070.1|15079.8|15078.6|15088.8|15087.6|15065.8|15064.6|537
1638273300000|2021-11-30 11:55:00|15079.3|15078.1|15080.8|15079.6|15087.3|15086.1|15073.8|15072.6|383
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15095.8|15094.6|15096.3|15095.1|15076.3|15075.1|415
1638273900000|2021-11-30 12:05:00|15096.3|15095.1|15100.8|15099.6|15101.3|15100.1|15090.3|15089.1|406
1638274200000|2021-11-30 12:10:00|15100.3|15099.1|15101.8|15100.6|15106.8|15105.6|15096.8|15095.6|576
1638274500000|2021-11-30 12:15:00|15102.3|15101.1|15086.8|15085.6|15104.3|15103.1|15083.3|15082.1|519
1638274800000|2021-11-30 12:20:00|15086.3|15085.1|15122.8|15121.6|15126.3|15125.1|15085.3|15084.1|549
1638275100000|2021-11-30 12:25:00|15122.3|15121.1|15138.3|15137.1|15142.8|15141.6|15122.3|15121.1|617
1638275400000|2021-11-30 12:30:00|15137.8|15136.6|15118.3|15117.1|15138.8|15137.6|15114.3|15113.1|735
1638275700000|2021-11-30 12:35:00|15117.8|15116.6|15116.8|15115.6|15121.8|15120.6|15110.8|15109.6|430
1638276000000|2021-11-30 12:40:00|15116.6|15115.4|15107.6|15106.4|15126.6|15125.4|15103.6|15102.4|343
1638276300000|2021-11-30 12:45:00|15108.1|15106.9|15099.6|15098.4|15110.6|15109.4|15093.6|15092.4|310
1638276600000|2021-11-30 12:50:00|15099.1|15097.9|15103.6|15102.4|15113.1|15111.9|15092.1|15090.9|356
1638276900000|2021-11-30 12:55:00|15104.1|15102.9|15118.1|15116.9|15121.6|15120.4|15100.6|15099.4|300
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15112.6|15111.4|15129.1|15127.9|15112.1|15110.9|378
1638277500000|2021-11-30 13:05:00|15112.1|15110.9|15130.1|15128.9|15131.1|15129.9|15100.6|15099.4|441
1638277800000|2021-11-30 13:10:00|15129.6|15128.4|15121.1|15119.9|15136.1|15134.9|15119.6|15118.4|359
1638278100000|2021-11-30 13:15:00|15120.6|15119.4|15135.6|15134.4|15142.6|15141.4|15120.1|15118.9|376
1638278400000|2021-11-30 13:20:00|15135.1|15133.9|15109.6|15108.4|15137.6|15136.4|15107.6|15106.4|389
1638278700000|2021-11-30 13:25:00|15109.1|15107.9|15121.6|15120.4|15128.1|15126.9|15107.6|15106.4|224
1638279000000|2021-11-30 13:30:00|15121.1|15119.9|15116.6|15115.4|15126.6|15125.4|15098.1|15096.9|498
1638279300000|2021-11-30 13:35:00|15115.6|15114.4|15134.1|15132.9|15134.1|15132.9|15114.1|15112.9|419
1638279600000|2021-11-30 13:40:00|15133.6|15132.4|15149.1|15147.9|15150.1|15148.9|15132.6|15131.4|462
1638279900000|2021-11-30 13:45:00|15148.6|15147.4|15183.1|15181.9|15183.1|15181.9|15148.6|15147.4|915
1638280200000|2021-11-30 13:50:00|15183.6|15182.4|15201.6|15200.4|15206.1|15204.9|15174.1|15172.9|1173
1638280500000|2021-11-30 13:55:00|15202.1|15200.9|15219.6|15218.4|15224.1|15222.9|15185.6|15184.4|1039
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15194.6|15193.4|15221.6|15220.4|15187.6|15186.4|1274
1638281100000|2021-11-30 14:05:00|15195.1|15193.9|15207.1|15205.9|15216.1|15214.9|15176.6|15175.4|856
1638281400000|2021-11-30 14:10:00|15206.6|15205.4|15214.6|15213.4|15223.1|15221.9|15205.1|15203.9|586
1638281700000|2021-11-30 14:15:00|15212.1|15210.9|15222.6|15221.4|15227.1|15225.9|15199.1|15197.9|597
1638282000000|2021-11-30 14:20:00|15223.1|15221.9|15239.6|15238.4|15247.6|15246.4|15222.6|15221.4|836
1638282300000|2021-11-30 14:25:00|15240.1|15238.9|15227.1|15225.9|15246.6|15245.4|15222.1|15220.9|741
1638282600000|2021-11-30 14:30:00|15226.1|15224.9|15222.6|15221.4|15243.6|15242.4|15208.1|15206.9|1503
1638282900000|2021-11-30 14:35:00|15223.1|15221.9|15214.6|15213.4|15225.1|15223.9|15196.1|15194.9|1224
1638283200000|2021-11-30 14:40:00|15215.1|15213.9|15245.6|15244.4|15254.1|15252.9|15215.1|15213.9|1163
1638283500000|2021-11-30 14:45:00|15245.1|15243.9|15227.1|15225.9|15246.6|15245.4|15214.1|15212.9|1374
1638283800000|2021-11-30 14:50:00|15226.6|15225.4|15212.1|15210.9|15232.6|15231.4|15206.6|15205.4|806
1638284100000|2021-11-30 14:55:00|15210.6|15209.4|15217.6|15216.4|15237.1|15235.9|15208.6|15207.4|697
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15222.6|15221.4|15225.1|15223.9|15202.6|15201.4|938
1638284700000|2021-11-30 15:05:00|15222.1|15220.9|15254.1|15252.9|15266.1|15264.9|15218.1|15216.9|1218
1638285000000|2021-11-30 15:10:00|15254.3|15253.1|15230.3|15229.1|15256.3|15255.1|15229.3|15228.1|824
1638285300000|2021-11-30 15:15:00|15229.8|15228.6|15231.3|15230.1|15251.8|15250.6|15225.8|15224.6|865
1638285600000|2021-11-30 15:20:00|15231.8|15230.6|15212.3|15211.1|15236.3|15235.1|15208.8|15207.6|665
1638285900000|2021-11-30 15:25:00|15211.8|15210.6|15235.8|15234.6|15235.8|15234.6|15201.3|15200.1|1018
1638286200000|2021-11-30 15:30:00|15234.8|15233.6|15266.8|15265.6|15283.8|15282.6|15226.8|15225.6|1955
1638286500000|2021-11-30 15:35:00|15267.3|15266.1|15232.8|15231.6|15282.8|15281.6|15216.8|15215.6|1698
1638286800000|2021-11-30 15:40:00|15233.3|15232.1|15240.8|15239.6|15255.3|15254.1|15232.3|15231.1|1177
1638287100000|2021-11-30 15:45:00|15241.3|15240.1|15216.8|15215.6|15260.3|15259.1|15213.3|15212.1|1066
1638287400000|2021-11-30 15:50:00|15216.3|15215.1|15177.3|15176.1|15223.3|15222.1|15174.8|15173.6|1560
1638287700000|2021-11-30 15:55:00|15177.8|15176.6|15150.3|15149.1|15182.8|15181.6|15149.8|15148.6|1626
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15162.3|15161.1|15172.3|15171.1|15138.3|15137.1|1711
1638288300000|2021-11-30 16:05:00|15161.8|15160.6|15176.8|15175.6|15187.3|15186.1|15150.3|15149.1|1177
1638288600000|2021-11-30 16:10:00|15176.3|15175.1|15207.3|15206.1|15208.3|15207.1|15168.3|15167.1|1063
1638288900000|2021-11-30 16:15:00|15207.8|15206.6|15209.3|15208.1|15231.3|15230.1|15202.3|15201.1|1238
1638289200000|2021-11-30 16:20:00|15208.8|15207.6|15162.8|15161.6|15226.8|15225.6|15158.8|15157.6|1463
1638289500000|2021-11-30 16:25:00|15163.3|15162.1|15143.8|15142.6|15179.3|15178.1|15136.3|15135.1|3611
1638289800000|2021-11-30 16:30:00|15143.3|15142.1|15097.7|15095.7|15161.2|15159.2|15088.2|15086.2|4211
1638290100000|2021-11-30 16:35:00|15098.7|15096.7|15120.7|15118.7|15134.2|15132.2|15091.7|15089.7|2449
1638290400000|2021-11-30 16:40:00|15120.2|15118.2|15071.2|15069.2|15120.2|15118.2|15049.2|15047.2|1204
1638290700000|2021-11-30 16:45:00|15070.2|15068.2|15087.2|15085.2|15093.7|15091.7|15064.2|15062.2|881
1638291000000|2021-11-30 16:50:00|15086.7|15084.7|15043.2|15041.2|15089.2|15087.2|15036.2|15034.2|988
1638291300000|2021-11-30 16:55:00|15042.7|15040.7|15076.2|15074.2|15079.7|15077.7|15039.2|15037.2|675
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15060.2|15058.2|15076.2|15074.2|15051.7|15049.7|506
1638291900000|2021-11-30 17:05:00|15060.7|15058.7|15065.7|15063.7|15078.7|15076.7|15056.7|15054.7|495
1638292200000|2021-11-30 17:10:00|15066.2|15064.2|15062.2|15060.2|15075.2|15073.2|15052.7|15050.7|529
1638292500000|2021-11-30 17:15:00|15061.7|15059.7|15087.2|15085.2|15089.7|15087.7|15061.7|15059.7|475
1638292800000|2021-11-30 17:20:00|15089.2|15087.2|15088.7|15086.7|15093.7|15091.7|15076.7|15074.7|406
1638293100000|2021-11-30 17:25:00|15088.2|15086.2|15095.2|15093.2|15099.7|15097.7|15085.2|15083.2|314
1638293400000|2021-11-30 17:30:00|15094.7|15092.7|15097.7|15095.7|15103.7|15101.7|15083.7|15081.7|265
1638293700000|2021-11-30 17:35:00|15098.2|15096.2|15095.2|15093.2|15103.7|15101.7|15089.7|15087.7|189
1638294000000|2021-11-30 17:40:00|15094.7|15092.7|15102.7|15100.7|15105.7|15103.7|15087.2|15085.2|220
1638294300000|2021-11-30 17:45:00|15102.2|15100.2|15091.2|15089.2|15107.7|15105.7|15087.2|15085.2|179
1638294600000|2021-11-30 17:50:00|15091.7|15089.7|15094.7|15092.7|15101.7|15099.7|15088.2|15086.2|213
1638294900000|2021-11-30 17:55:00|15095.2|15093.2|15088.7|15086.7|15099.7|15097.7|15080.7|15078.7|182
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15077.7|15075.7|15093.2|15091.2|15076.2|15074.2|182
1638295500000|2021-11-30 18:05:00|15078.2|15076.2|15073.7|15071.7|15083.7|15081.7|15073.7|15071.7|193
1638295800000|2021-11-30 18:10:00|15073.2|15071.2|15070.7|15068.7|15079.2|15077.2|15069.7|15067.7|190
1638296100000|2021-11-30 18:15:00|15071.2|15069.2|15070.2|15068.2|15083.7|15081.7|15068.7|15066.7|205
1638296400000|2021-11-30 18:20:00|15070.7|15068.7|15085.7|15083.7|15086.7|15084.7|15065.2|15063.2|310
1638296700000|2021-11-30 18:25:00|15085.2|15083.2|15089.2|15087.2|15093.7|15091.7|15079.7|15077.7|209
1638297000000|2021-11-30 18:30:00|15089.7|15087.7|15093.2|15091.2|15098.2|15096.2|15086.7|15084.7|273
1638297300000|2021-11-30 18:35:00|15092.7|15090.7|15110.7|15108.7|15110.7|15108.7|15092.2|15090.2|299
1638297600000|2021-11-30 18:40:00|15110.2|15108.2|15110.7|15108.7|15112.2|15110.2|15106.7|15104.7|247
1638297900000|2021-11-30 18:45:00|15111.2|15109.2|15115.2|15113.2|15117.2|15115.2|15110.2|15108.2|169
1638298200000|2021-11-30 18:50:00|15115.7|15113.7|15128.7|15126.7|15129.7|15127.7|15113.2|15111.2|221
1638298500000|2021-11-30 18:55:00|15128.2|15126.2|15138.2|15136.2|15139.2|15137.2|15125.7|15123.7|256
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15131.7|15129.7|15140.2|15138.2|15126.7|15124.7|186
1638299100000|2021-11-30 19:05:00|15131.2|15129.2|15132.7|15130.7|15134.2|15132.2|15121.7|15119.7|278
1638299400000|2021-11-30 19:10:00|15133.2|15131.2|15133.7|15131.7|15140.2|15138.2|15131.2|15129.2|130
1638299700000|2021-11-30 19:15:00|15134.2|15132.2|15133.7|15131.7|15135.7|15133.7|15123.7|15121.7|152
1638300000000|2021-11-30 19:20:00|15134.2|15132.2|15129.2|15127.2|15134.2|15132.2|15127.7|15125.7|107
1638300300000|2021-11-30 19:25:00|15128.7|15126.7|15115.7|15113.7|15140.2|15138.2|15114.7|15112.7|274
1638300600000|2021-11-30 19:30:00|15113.7|15111.7|15121.2|15119.2|15124.2|15122.2|15110.7|15108.7|189
1638300900000|2021-11-30 19:35:00|15120.7|15118.7|15117.2|15115.2|15126.2|15124.2|15115.7|15113.7|109
1638301200000|2021-11-30 19:40:00|15117.7|15115.7|15106.7|15104.7|15123.2|15121.2|15101.2|15099.2|257
1638301500000|2021-11-30 19:45:00|15107.2|15105.2|15091.7|15089.7|15109.7|15107.7|15091.2|15089.2|173
1638301800000|2021-11-30 19:50:00|15092.2|15090.2|15089.7|15087.7|15100.2|15098.2|15086.2|15084.2|327
1638302100000|2021-11-30 19:55:00|15090.2|15088.2|15101.2|15099.2|15101.2|15099.2|15085.7|15083.7|173
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15106.2|15104.2|15109.7|15107.7|15095.7|15093.7|268
1638302700000|2021-11-30 20:05:00|15106.7|15104.7|15100.7|15098.7|15112.7|15110.7|15099.7|15097.7|186
1638303000000|2021-11-30 20:10:00|15101.2|15099.2|15103.2|15101.2|15113.2|15111.2|15098.2|15096.2|252
1638303300000|2021-11-30 20:15:00|15103.7|15101.7|15110.2|15108.2|15110.7|15108.7|15100.2|15098.2|195
1638303600000|2021-11-30 20:20:00|15109.7|15107.7|15108.2|15106.2|15117.7|15115.7|15106.2|15104.2|161
1638303900000|2021-11-30 20:25:00|15108.7|15106.7|15096.7|15094.7|15109.7|15107.7|15093.2|15091.2|331
1638304200000|2021-11-30 20:30:00|15097.2|15095.2|15113.2|15111.2|15120.2|15118.2|15094.7|15092.7|203
1638304500000|2021-11-30 20:35:00|15113.7|15111.7|15110.7|15108.7|15114.7|15112.7|15104.7|15102.7|129
1638304800000|2021-11-30 20:40:00|15109.7|15107.7|15124.7|15122.7|15126.7|15124.7|15107.2|15105.2|157
1638305100000|2021-11-30 20:45:00|15124.2|15122.2|15112.2|15110.2|15132.7|15130.7|15111.2|15109.2|223
1638305400000|2021-11-30 20:50:00|15112.7|15110.7|15088.2|15086.2|15112.7|15110.7|15084.7|15082.7|399
1638305700000|2021-11-30 20:55:00|15088.7|15086.7|15118.7|15116.7|15129.7|15127.7|15088.2|15086.2|413
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15180.9|15175.9|15182.5|15177.5|15105.3|15100.3|165
1638306300000|2021-11-30 21:05:00|15179|15174|15157|15152|15182.3|15177.3|15152.5|15147.5|0
1638306600000|2021-11-30 21:10:00|15157.9|15152.9|15162.2|15157.2|15174.3|15169.3|15155.9|15150.9|0
1638306900000|2021-11-30 21:15:00|15163.2|15158.2|15167.6|15162.6|15173.5|15168.5|15159.3|15154.3|0
1638307200000|2021-11-30 21:20:00|15168|15163|15166.3|15161.3|15179.4|15174.4|15164.4|15159.4|0
1638307500000|2021-11-30 21:25:00|15165.3|15160.3|15171.6|15166.6|15174.6|15169.6|15162.1|15157.1|0
1638307800000|2021-11-30 21:30:00|15172.6|15167.6|15166.2|15161.2|15176.3|15171.3|15162.6|15157.6|0
1638308100000|2021-11-30 21:35:00|15165.3|15160.3|15172.1|15167.1|15172.1|15167.1|15163.5|15158.5|0
1638308400000|2021-11-30 21:40:00|15173|15168|15171|15166|15174.8|15169.8|15171|15166|0
1638308700000|2021-11-30 21:45:00|15172.9|15167.9|15183|15178|15184.8|15179.8|15171.5|15166.5|0
1638309000000|2021-11-30 21:50:00|15182|15177|15177.5|15172.5|15184.9|15179.9|15176.5|15171.5|0
1638309300000|2021-11-30 21:55:00|15178.4|15173.4|15185.4|15180.4|15186.5|15181.5|15178.4|15173.4|0
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183|15178|15185.4|15180.4|15182.8|15177.8|0
1638309900000|2021-11-30 22:05:00|15183.1|15178.1|15183.2|15178.2|15183.4|15178.4|15182.3|15177.3|0
1638310200000|2021-11-30 22:10:00|15183|15178|15182.1|15177.1|15183|15178|15181.2|15176.2|0
1638310500000|2021-11-30 22:15:00|15182.3|15177.3|15181.5|15176.5|15182.4|15177.4|15180.4|15175.4|0
1638310800000|2021-11-30 22:20:00|15181.3|15176.3|15180.9|15175.9|15181.6|15176.6|15179.6|15174.6|0
1638311100000|2021-11-30 22:25:00|15181|15176|15181.1|15176.1|15181.5|15176.5|15180.6|15175.6|0
1638311400000|2021-11-30 22:30:00|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|15179.9|15174.9|0
1638311700000|2021-11-30 22:35:00|15180.6|15175.6|15180|15175|15181.1|15176.1|15179.3|15174.3|0
1638312000000|2021-11-30 22:40:00|15179.2|15174.2|15180.7|15175.7|15181.6|15176.6|15179.2|15174.2|0
1638312300000|2021-11-30 22:45:00|15180.6|15175.6|15180.4|15175.4|15181.3|15176.3|15179.5|15174.5|0
1638312600000|2021-11-30 22:50:00|15180.6|15175.6|15180.6|15175.6|15180.6|15175.6|15177.8|15172.8|0
1638312900000|2021-11-30 22:55:00|15180.7|15175.7|15183.1|15178.1|15183.7|15178.7|15178|15173|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15215.2|15210.2|15223.1|15218.1|15187.7|15182.7|0
1638313500000|2021-11-30 23:05:00|15215.7|15210.7|15206.9|15201.9|15220|15215|15206.9|15201.9|0
1638313800000|2021-11-30 23:10:00|15207.9|15202.9|15204.5|15199.5|15210.7|15205.7|15201.5|15196.5|0
1638314100000|2021-11-30 23:15:00|15206.4|15201.4|15201.2|15196.2|15211.6|15206.6|15200.1|15195.1|0
1638314400000|2021-11-30 23:20:00|15204.1|15199.1|15203.5|15198.5|15208.8|15203.8|15197.3|15192.3|0
1638314700000|2021-11-30 23:25:00|15202.6|15197.6|15202.9|15197.9|15211.5|15206.5|15202|15197|0
1638315000000|2021-11-30 23:30:00|15204.9|15199.9|15208.6|15203.6|15214.3|15209.3|15204.9|15199.9|0
1638315300000|2021-11-30 23:35:00|15210.5|15205.5|15204.5|15199.5|15212.4|15207.4|15201.5|15196.5|0
1638315600000|2021-11-30 23:40:00|15205.5|15200.5|15185.3|15180.3|15206.5|15201.5|15184.4|15179.4|0
1638315900000|2021-11-30 23:45:00|15185.4|15180.4|15179.5|15174.5|15197.3|15192.3|15173.8|15168.8|0
1638316200000|2021-11-30 23:50:00|15180.9|15175.9|15187.4|15182.4|15191.8|15186.8|15179.5|15174.5|0
1638316500000|2021-11-30 23:55:00|15187.8|15182.8|15192.1|15187.1|15192.6|15187.6|15184.6|15179.6|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15210|15205|15211.9|15206.9|15191.1|15186.1|0
1638317100000|2021-12-01 00:05:00|15210.4|15205.4|15203|15198|15221.3|15216.3|15202.1|15197.1|0
1638317400000|2021-12-01 00:10:00|15204|15199|15185|15180|15206.9|15201.9|15182.1|15177.1|0
1638317700000|2021-12-01 00:15:00|15184|15179|15139.2|15135.2|15186.9|15181.9|15134.2|15130.2|158
1638318000000|2021-12-01 00:20:00|15138.7|15134.7|15145.2|15141.2|15146.2|15142.2|15126.7|15122.7|109
1638318300000|2021-12-01 00:25:00|15144.7|15140.7|15129.2|15125.2|15144.7|15140.7|15129.2|15125.2|56
1638318600000|2021-12-01 00:30:00|15129.7|15125.7|15135.2|15131.2|15145.2|15141.2|15129.7|15125.7|88
1638318900000|2021-12-01 00:35:00|15134.7|15130.7|15129.2|15125.2|15134.7|15130.7|15113.7|15109.7|88
1638319200000|2021-12-01 00:40:00|15129.7|15125.7|15146.2|15142.2|15151.7|15147.7|15129.7|15125.7|131
1638319500000|2021-12-01 00:45:00|15146.7|15142.7|15154.2|15150.2|15161.7|15157.7|15146.2|15142.2|81
1638319800000|2021-12-01 00:50:00|15154.7|15150.7|15145.2|15141.2|15155.2|15151.2|15143.2|15139.2|30
1638320100000|2021-12-01 00:55:00|15145.7|15141.7|15135.7|15131.7|15148.2|15144.2|15132.2|15128.2|32
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15136.7|15132.7|15138.2|15134.2|15117.7|15113.7|55
1638320700000|2021-12-01 01:05:00|15137.2|15133.2|15146.7|15142.7|15157.2|15153.2|15134.2|15130.2|66
1638321000000|2021-12-01 01:10:00|15146.2|15142.2|15170.7|15166.7|15175.7|15171.7|15142.7|15138.7|82
1638321300000|2021-12-01 01:15:00|15170.2|15166.2|15179.2|15175.2|15181.2|15177.2|15166.2|15162.2|14
1638321600000|2021-12-01 01:20:00|15178.7|15174.7|15169.2|15165.2|15187.7|15183.7|15165.7|15161.7|39
1638321900000|2021-12-01 01:25:00|15169.7|15165.7|15175.2|15171.2|15175.7|15171.7|15165.7|15161.7|40
1638322200000|2021-12-01 01:30:00|15174.7|15170.7|15173.7|15169.7|15183.7|15179.7|15163.7|15159.7|42
1638322500000|2021-12-01 01:35:00|15174.2|15170.2|15180.2|15176.2|15184.2|15180.2|15174.2|15170.2|24
1638322800000|2021-12-01 01:40:00|15181.2|15177.2|15186.7|15182.7|15186.7|15182.7|15168.7|15164.7|24
1638323100000|2021-12-01 01:45:00|15186.2|15182.2|15188.7|15184.7|15193.2|15189.2|15182.7|15178.7|37
1638323400000|2021-12-01 01:50:00|15188.2|15184.2|15203.7|15199.7|15208.7|15204.7|15185.2|15181.2|54
1638323700000|2021-12-01 01:55:00|15206.2|15202.2|15201.7|15197.7|15212.7|15208.7|15198.2|15194.2|51
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15222.2|15218.2|15225.7|15221.7|15201.7|15197.7|97
1638324300000|2021-12-01 02:05:00|15222.7|15218.7|15221.7|15217.7|15227.2|15223.2|15219.2|15215.2|39
1638324600000|2021-12-01 02:10:00|15222.2|15218.2|15216.2|15212.2|15223.2|15219.2|15210.2|15206.2|25
1638324900000|2021-12-01 02:15:00|15215.2|15211.2|15220.7|15216.7|15223.7|15219.7|15214.2|15210.2|45
1638325200000|2021-12-01 02:20:00|15221.2|15217.2|15217.7|15213.7|15223.7|15219.7|15215.2|15211.2|22
1638325500000|2021-12-01 02:25:00|15218.2|15214.2|15225.7|15221.7|15227.2|15223.2|15213.7|15209.7|26
1638325800000|2021-12-01 02:30:00|15225.2|15221.2|15225.7|15221.7|15236.2|15232.2|15225.2|15221.2|29
1638326100000|2021-12-01 02:35:00|15225.2|15221.2|15228.7|15224.7|15230.2|15226.2|15225.2|15221.2|5
1638326400000|2021-12-01 02:40:00|15228.2|15224.2|15225.2|15221.2|15228.2|15224.2|15224.2|15220.2|2
1638326700000|2021-12-01 02:45:00|15224.7|15220.7|15215.7|15211.7|15224.7|15220.7|15215.7|15211.7|15
1638327000000|2021-12-01 02:50:00|15219.2|15215.2|15227.7|15223.7|15232.7|15228.7|15217.2|15213.2|30
1638327300000|2021-12-01 02:55:00|15228.7|15224.7|15230.7|15226.7|15231.7|15227.7|15228.7|15224.7|25
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15229.2|15225.2|15230.2|15226.2|15217.2|15213.2|40
1638327900000|2021-12-01 03:05:00|15229.7|15225.7|15217.2|15213.2|15229.7|15225.7|15216.2|15212.2|31
1638328200000|2021-12-01 03:10:00|15216.7|15212.7|15218.2|15214.2|15218.2|15214.2|15213.7|15209.7|30
1638328500000|2021-12-01 03:15:00|15217.7|15213.7|15219.7|15215.7|15222.2|15218.2|15217.2|15213.2|11
1638328800000|2021-12-01 03:20:00|15220.2|15216.2|15213.7|15209.7|15220.7|15216.7|15210.7|15206.7|28
1638329100000|2021-12-01 03:25:00|15213.2|15209.2|15220.2|15216.2|15220.7|15216.7|15212.7|15208.7|14
1638329400000|2021-12-01 03:30:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15213.7|15209.7|19
1638329700000|2021-12-01 03:35:00|15219.7|15215.7|15215.7|15211.7|15224.2|15220.2|15215.7|15211.7|25
1638330000000|2021-12-01 03:40:00|15215.2|15211.2|15190.7|15186.7|15215.2|15211.2|15188.7|15184.7|51
1638330300000|2021-12-01 03:45:00|15190.2|15186.2|15194.2|15190.2|15199.7|15195.7|15188.2|15184.2|54
1638330600000|2021-12-01 03:50:00|15195.7|15191.7|15204.7|15200.7|15206.2|15202.2|15195.7|15191.7|55
1638330900000|2021-12-01 03:55:00|15206.2|15202.2|15210.2|15206.2|15211.2|15207.2|15202.2|15198.2|14
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15220.2|15216.2|15220.2|15216.2|15210.7|15206.7|22
1638331500000|2021-12-01 04:05:00|15220.7|15216.7|15219.2|15215.2|15222.2|15218.2|15215.7|15211.7|11
1638331800000|2021-12-01 04:10:00|15219.7|15215.7|15220.2|15216.2|15221.7|15217.7|15216.7|15212.7|5
1638332100000|2021-12-01 04:15:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15218.2|15214.2|7
1638332400000|2021-12-01 04:20:00|15218.7|15214.7|15219.7|15215.7|15223.7|15219.7|15217.7|15213.7|9
1638332700000|2021-12-01 04:25:00|15219.2|15215.2|15223.7|15219.7|15224.7|15220.7|15219.2|15215.2|6
1638333000000|2021-12-01 04:30:00|15224.2|15220.2|15237.7|15233.7|15239.7|15235.7|15224.2|15220.2|85
1638333300000|2021-12-01 04:35:00|15237.2|15233.2|15245.7|15241.7|15245.7|15241.7|15233.2|15229.2|32
1638333600000|2021-12-01 04:40:00|15247.2|15243.2|15246.2|15242.2|15249.2|15245.2|15241.7|15237.7|29
1638333900000|2021-12-01 04:45:00|15245.7|15241.7|15246.7|15242.7|15249.7|15245.7|15245.2|15241.2|11
1638334200000|2021-12-01 04:50:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15241.2|15237.2|42
1638334500000|2021-12-01 04:55:00|15248.2|15244.2|15251.2|15247.2|15253.2|15249.2|15245.7|15241.7|62
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15240.2|15236.2|15251.7|15247.7|15237.7|15233.7|37
1638335100000|2021-12-01 05:05:00|15240.7|15236.7|15240.7|15236.7|15244.2|15240.2|15240.2|15236.2|7
1638335400000|2021-12-01 05:10:00|15240.2|15236.2|15233.7|15229.7|15240.2|15236.2|15233.7|15229.7|24
1638335700000|2021-12-01 05:15:00|15233.2|15229.2|15240.2|15236.2|15241.2|15237.2|15233.2|15229.2|12
1638336000000|2021-12-01 05:20:00|15240.7|15236.7|15247.7|15243.7|15247.7|15243.7|15240.2|15236.2|7
1638336300000|2021-12-01 05:25:00|15248.2|15244.2|15242.2|15238.2|15250.7|15246.7|15238.7|15234.7|21
1638336600000|2021-12-01 05:30:00|15242.7|15238.7|15235.2|15231.2|15244.7|15240.7|15233.2|15229.2|38
1638336900000|2021-12-01 05:35:00|15239.2|15235.2|15246.2|15242.2|15246.2|15242.2|15238.7|15234.7|38
1638337200000|2021-12-01 05:40:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15243.7|15239.7|18
1638337500000|2021-12-01 05:45:00|15248.2|15244.2|15247.2|15243.2|15249.2|15245.2|15245.7|15241.7|19
1638337800000|2021-12-01 05:50:00|15246.7|15242.7|15240.7|15236.7|15246.7|15242.7|15238.2|15234.2|21
1638338100000|2021-12-01 05:55:00|15240.2|15236.2|15232.7|15228.7|15240.2|15236.2|15227.7|15223.7|38
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15236.2|15232.2|15239.7|15235.7|15226.2|15222.2|61
1638338700000|2021-12-01 06:05:00|15236.7|15232.7|15267.7|15263.7|15268.7|15264.7|15235.7|15231.7|109
1638339000000|2021-12-01 06:10:00|15268.2|15264.2|15287.2|15283.2|15292.2|15288.2|15268.2|15264.2|182
1638339300000|2021-12-01 06:15:00|15287.7|15283.7|15281.7|15277.7|15295.7|15291.7|15281.7|15277.7|42
1638339600000|2021-12-01 06:20:00|15282.2|15278.2|15289.7|15285.7|15299.7|15295.7|15281.7|15277.7|53
1638339900000|2021-12-01 06:25:00|15289.2|15285.2|15280.7|15276.7|15289.2|15285.2|15277.2|15273.2|54
1638340200000|2021-12-01 06:30:00|15281.2|15277.2|15287.7|15283.7|15291.7|15287.7|15281.2|15277.2|68
1638340500000|2021-12-01 06:35:00|15287.2|15283.2|15291.2|15287.2|15292.2|15288.2|15286.2|15282.2|37
1638340800000|2021-12-01 06:40:00|15290.7|15286.7|15271.7|15267.7|15290.7|15286.7|15269.7|15265.7|83
1638341100000|2021-12-01 06:45:00|15272.2|15268.2|15281.7|15277.7|15284.7|15280.7|15272.2|15268.2|78
1638341400000|2021-12-01 06:50:00|15282.2|15278.2|15278.2|15274.2|15286.2|15282.2|15277.2|15273.2|74
1638341700000|2021-12-01 06:55:00|15278.7|15274.7|15300.2|15296.2|15311.7|15307.7|15278.7|15274.7|242
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15249.7|15247.7|15304.7|15302.7|15249.7|15247.7|845
1638342300000|2021-12-01 07:05:00|15248.7|15246.7|15270.2|15268.2|15279.2|15277.2|15241.7|15239.7|539
1638342600000|2021-12-01 07:10:00|15272.2|15270.2|15265.2|15263.2|15279.2|15277.2|15263.7|15261.7|270
1638342900000|2021-12-01 07:15:00|15264.7|15262.7|15260.2|15258.2|15279.2|15277.2|15258.2|15256.2|302
1638343200000|2021-12-01 07:20:00|15258.2|15256.2|15255.2|15253.2|15269.2|15267.2|15251.2|15249.2|366
1638343500000|2021-12-01 07:25:00|15254.7|15252.7|15261.2|15259.2|15265.2|15263.2|15241.2|15239.2|464
1638343800000|2021-12-01 07:30:00|15261.7|15259.7|15242.2|15240.2|15262.2|15260.2|15240.2|15238.2|317
1638344100000|2021-12-01 07:35:00|15242.7|15240.7|15252.2|15250.2|15266.2|15264.2|15239.2|15237.2|395
1638344400000|2021-12-01 07:40:00|15251.7|15249.7|15281.2|15279.2|15283.7|15281.7|15250.2|15248.2|451
1638344700000|2021-12-01 07:45:00|15280.7|15278.7|15274.2|15272.2|15285.2|15283.2|15260.7|15258.7|416
1638345000000|2021-12-01 07:50:00|15274.7|15272.7|15261.2|15259.2|15276.2|15274.2|15254.7|15252.7|388
1638345300000|2021-12-01 07:55:00|15260.7|15258.7|15243.2|15241.2|15261.2|15259.2|15232.2|15230.2|691
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15244.8|15243.6|15253.3|15252.1|15208.8|15207.6|2718
1638345900000|2021-12-01 08:05:00|15244.3|15243.1|15219.8|15218.6|15250.3|15249.1|15215.8|15214.6|1305
1638346200000|2021-12-01 08:10:00|15220.3|15219.1|15221.3|15220.1|15223.3|15222.1|15204.3|15203.1|989
1638346500000|2021-12-01 08:15:00|15219.8|15218.6|15238.8|15237.6|15242.8|15241.6|15214.8|15213.6|756
1638346800000|2021-12-01 08:20:00|15239.3|15238.1|15222.8|15221.6|15241.8|15240.6|15211.3|15210.1|830
1638347100000|2021-12-01 08:25:00|15222.3|15221.1|15212.8|15211.6|15223.8|15222.6|15194.8|15193.6|948
1638347400000|2021-12-01 08:30:00|15212.3|15211.1|15220.8|15219.6|15224.8|15223.6|15185.3|15184.1|1378
1638347700000|2021-12-01 08:35:00|15221.3|15220.1|15213.8|15212.6|15223.8|15222.6|15203.3|15202.1|706
1638348000000|2021-12-01 08:40:00|15214.6|15213.4|15199.6|15198.4|15220.1|15218.9|15195.6|15194.4|637
1638348300000|2021-12-01 08:45:00|15199.1|15197.9|15215.6|15214.4|15222.1|15220.9|15196.1|15194.9|644
1638348600000|2021-12-01 08:50:00|15216.1|15214.9|15242.1|15240.9|15249.1|15247.9|15211.1|15209.9|702
1638348900000|2021-12-01 08:55:00|15242.6|15241.4|15270.6|15269.4|15273.6|15272.4|15237.1|15235.9|995
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15265.1|15263.9|15287.1|15285.9|15258.1|15256.9|995
1638349500000|2021-12-01 09:05:00|15264.6|15263.4|15270.6|15269.4|15282.1|15280.9|15263.1|15261.9|680
1638349800000|2021-12-01 09:10:00|15271.6|15270.4|15281.6|15280.4|15283.1|15281.9|15269.6|15268.4|594
1638350100000|2021-12-01 09:15:00|15282.1|15280.9|15292.6|15291.4|15307.6|15306.4|15281.1|15279.9|917
1638350400000|2021-12-01 09:20:00|15292.1|15290.9|15281.6|15280.4|15300.6|15299.4|15279.6|15278.4|839
1638350700000|2021-12-01 09:25:00|15282.1|15280.9|15291.6|15290.4|15293.1|15291.9|15277.6|15276.4|559
1638351000000|2021-12-01 09:30:00|15292.1|15290.9|15313.6|15312.4|15317.1|15315.9|15287.1|15285.9|854
1638351300000|2021-12-01 09:35:00|15313.1|15311.9|15343.6|15342.4|15344.1|15342.9|15311.1|15309.9|1097
1638351600000|2021-12-01 09:40:00|15344.1|15342.9|15338.1|15336.9|15347.1|15345.9|15321.1|15319.9|1068
1638351900000|2021-12-01 09:45:00|15338.6|15337.4|15330.6|15329.4|15340.1|15338.9|15319.1|15317.9|613
1638352200000|2021-12-01 09:50:00|15330.1|15328.9|15332.1|15330.9|15335.1|15333.9|15324.1|15322.9|288
1638352500000|2021-12-01 09:55:00|15332.6|15331.4|15340.1|15338.9|15340.1|15338.9|15331.1|15329.9|303
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15329.1|15327.9|15340.6|15339.4|15328.1|15326.9|273
1638353100000|2021-12-01 10:05:00|15331.1|15329.9|15323.6|15322.4|15336.1|15334.9|15322.6|15321.4|590
1638353400000|2021-12-01 10:10:00|15324.1|15322.9|15312.6|15311.4|15327.1|15325.9|15311.1|15309.9|395
1638353700000|2021-12-01 10:15:00|15312.1|15310.9|15326.1|15324.9|15328.6|15327.4|15307.6|15306.4|346
1638354000000|2021-12-01 10:20:00|15325.1|15323.9|15316.1|15314.9|15326.6|15325.4|15315.6|15314.4|209
1638354300000|2021-12-01 10:25:00|15315.6|15314.4|15321.1|15319.9|15328.1|15326.9|15314.1|15312.9|264
1638354600000|2021-12-01 10:30:00|15320.1|15318.9|15324.6|15323.4|15327.1|15325.9|15316.1|15314.9|166
1638354900000|2021-12-01 10:35:00|15324.1|15322.9|15335.1|15333.9|15335.6|15334.4|15323.6|15322.4|276
1638355200000|2021-12-01 10:40:00|15335.6|15334.4|15336.6|15335.4|15342.6|15341.4|15331.1|15329.9|323
1638355500000|2021-12-01 10:45:00|15336.1|15334.9|15342.1|15340.9|15350.1|15348.9|15332.1|15330.9|386
1638355800000|2021-12-01 10:50:00|15341.6|15340.4|15335.1|15333.9|15343.1|15341.9|15329.6|15328.4|346
1638356100000|2021-12-01 10:55:00|15332.1|15330.9|15322.6|15321.4|15338.1|15336.9|15316.6|15315.4|485
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15306.6|15305.4|15325.6|15324.4|15304.1|15302.9|349
1638356700000|2021-12-01 11:05:00|15307.1|15305.9|15321.1|15319.9|15325.1|15323.9|15307.1|15305.9|315
1638357000000|2021-12-01 11:10:00|15320.6|15319.4|15307.1|15305.9|15321.1|15319.9|15307.1|15305.9|197
1638357300000|2021-12-01 11:15:00|15306.1|15304.9|15297.1|15295.9|15306.6|15305.4|15290.1|15288.9|600
1638357600000|2021-12-01 11:20:00|15297.6|15296.4|15306.1|15304.9|15318.1|15316.9|15296.6|15295.4|364
1638357900000|2021-12-01 11:25:00|15307.1|15305.9|15309.6|15308.4|15316.1|15314.9|15304.1|15302.9|391
1638358200000|2021-12-01 11:30:00|15309.1|15307.9|15317.6|15316.4|15318.1|15316.9|15308.6|15307.4|146
1638358500000|2021-12-01 11:35:00|15317.1|15315.9|15311.6|15310.4|15323.6|15322.4|15311.1|15309.9|171
1638358800000|2021-12-01 11:40:00|15312.1|15310.9|15321.6|15320.4|15322.1|15320.9|15309.6|15308.4|176
1638359100000|2021-12-01 11:45:00|15321.1|15319.9|15330.6|15329.4|15330.6|15329.4|15316.6|15315.4|219
1638359400000|2021-12-01 11:50:00|15330.1|15328.9|15351.1|15349.9|15352.1|15350.9|15327.1|15325.9|508
1638359700000|2021-12-01 11:55:00|15351.6|15350.4|15353.6|15352.4|15354.6|15353.4|15343.1|15341.9|491
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15348.1|15346.9|15362.1|15360.9|15346.6|15345.4|486
1638360300000|2021-12-01 12:05:00|15347.6|15346.4|15341.6|15340.4|15354.1|15352.9|15338.1|15336.9|542
1638360600000|2021-12-01 12:10:00|15341.1|15339.9|15358.6|15357.4|15359.6|15358.4|15338.1|15336.9|371
1638360900000|2021-12-01 12:15:00|15358.1|15356.9|15364.6|15363.4|15377.1|15375.9|15346.1|15344.9|1098
1638361200000|2021-12-01 12:20:00|15364.1|15362.9|15379.1|15377.9|15383.1|15381.9|15363.1|15361.9|779
1638361500000|2021-12-01 12:25:00|15378.6|15377.4|15380.1|15378.9|15383.6|15382.4|15372.1|15370.9|511
1638361800000|2021-12-01 12:30:00|15380.6|15379.4|15374.1|15372.9|15386.1|15384.9|15369.6|15368.4|989
1638362100000|2021-12-01 12:35:00|15375.1|15373.9|15373.1|15371.9|15376.1|15374.9|15365.6|15364.4|498
1638362400000|2021-12-01 12:40:00|15372.2|15371|15382.2|15381|15386.7|15385.5|15372.2|15371|419
1638362700000|2021-12-01 12:45:00|15381.7|15380.5|15376.7|15375.5|15384.2|15383|15370.2|15369|385
1638363000000|2021-12-01 12:50:00|15377.2|15376|15387.7|15386.5|15388.7|15387.5|15377.2|15376|344
1638363300000|2021-12-01 12:55:00|15388.2|15387|15388.2|15387|15394.7|15393.5|15386.2|15385|547
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15380.7|15379.5|15393.2|15392|15375.2|15374|543
1638363900000|2021-12-01 13:05:00|15380.2|15379|15379.7|15378.5|15385.2|15384|15374.2|15373|231
1638364200000|2021-12-01 13:10:00|15379.2|15378|15377.7|15376.5|15382.2|15381|15369.7|15368.5|278
1638364500000|2021-12-01 13:15:00|15377.2|15376|15376.7|15375.5|15381.2|15380|15370.2|15369|358
1638364800000|2021-12-01 13:20:00|15376.2|15375|15376.2|15375|15381.2|15380|15370.7|15369.5|260
1638365100000|2021-12-01 13:25:00|15376.7|15375.5|15374.7|15373.5|15381.2|15380|15371.2|15370|271
1638365400000|2021-12-01 13:30:00|15375.2|15374|15390.7|15389.5|15391.7|15390.5|15372.2|15371|361
1638365700000|2021-12-01 13:35:00|15390.2|15389|15392.2|15391|15393.7|15392.5|15385.7|15384.5|356
1638366000000|2021-12-01 13:40:00|15392.7|15391.5|15394.7|15393.5|15395.2|15394|15385.2|15384|274
1638366300000|2021-12-01 13:45:00|15394.2|15393|15405.2|15404|15408.2|15407|15394.2|15393|352
1638366600000|2021-12-01 13:50:00|15405.7|15404.5|15406.2|15405|15412.2|15411|15401.7|15400.5|379
1638366900000|2021-12-01 13:55:00|15405.7|15404.5|15404.2|15403|15410.7|15409.5|15402.2|15401|387
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15400.2|15399|15405.2|15404|15396.2|15395|406
1638367500000|2021-12-01 14:05:00|15399.7|15398.5|15395.2|15394|15400.7|15399.5|15394.2|15393|268
1638367800000|2021-12-01 14:10:00|15394.2|15393|15398.2|15397|15400.2|15399|15389.2|15388|259
1638368100000|2021-12-01 14:15:00|15397.7|15396.5|15392.2|15391|15401.2|15400|15391.7|15390.5|205
1638368400000|2021-12-01 14:20:00|15391.2|15390|15393.7|15392.5|15395.2|15394|15390.2|15389|217
1638368700000|2021-12-01 14:25:00|15394.2|15393|15385.2|15384|15394.2|15393|15383.2|15382|439
1638369000000|2021-12-01 14:30:00|15386.2|15385|15370.7|15369.5|15387.2|15386|15368.2|15367|783
1638369300000|2021-12-01 14:35:00|15371.2|15370|15371.2|15370|15378.2|15377|15367.2|15366|675
1638369600000|2021-12-01 14:40:00|15370.2|15369|15376.7|15375.5|15379.2|15378|15368.2|15367|424
1638369900000|2021-12-01 14:45:00|15376.2|15375|15372.2|15371|15385.2|15384|15372.2|15371|475
1638370200000|2021-12-01 14:50:00|15369.7|15368.5|15376.7|15375.5|15378.2|15377|15361.2|15360|613
1638370500000|2021-12-01 14:55:00|15376.2|15375|15384.7|15383.5|15388.7|15387.5|15372.2|15371|378
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15386.7|15385.5|15402.2|15401|15374.2|15373|877
1638371100000|2021-12-01 15:05:00|15387.2|15386|15412.7|15411.5|15413.2|15412|15382.7|15381.5|715
1638371400000|2021-12-01 15:10:00|15413.2|15412|15410.1|15408.9|15421.2|15420|15404.6|15403.4|717
1638371700000|2021-12-01 15:15:00|15410.6|15409.4|15419.6|15418.4|15422.6|15421.4|15410.6|15409.4|433
1638372000000|2021-12-01 15:20:00|15419.1|15417.9|15418.6|15417.4|15424.6|15423.4|15406.6|15405.4|517
1638372300000|2021-12-01 15:25:00|15418.1|15416.9|15395.1|15393.9|15421.6|15420.4|15394.1|15392.9|571
1638372600000|2021-12-01 15:30:00|15395.6|15394.4|15405.1|15403.9|15410.6|15409.4|15394.1|15392.9|534
1638372900000|2021-12-01 15:35:00|15404.6|15403.4|15394.1|15392.9|15413.6|15412.4|15393.1|15391.9|470
1638373200000|2021-12-01 15:40:00|15394.6|15393.4|15413.6|15412.4|15415.6|15414.4|15382.6|15381.4|656
1638373500000|2021-12-01 15:45:00|15413.1|15411.9|15425.6|15424.4|15427.1|15425.9|15411.6|15410.4|549
1638373800000|2021-12-01 15:50:00|15425.1|15423.9|15433.1|15431.9|15433.6|15432.4|15420.6|15419.4|616
1638374100000|2021-12-01 15:55:00|15432.6|15431.4|15434.1|15432.9|15440.6|15439.4|15428.6|15427.4|454
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15435.6|15434.4|15442.6|15441.4|15430.6|15429.4|580
1638374700000|2021-12-01 16:05:00|15436.1|15434.9|15456.6|15455.4|15459.6|15458.4|15433.6|15432.4|904
1638375000000|2021-12-01 16:10:00|15457.6|15456.4|15492.6|15491.4|15493.1|15491.9|15457.6|15456.4|1209
1638375300000|2021-12-01 16:15:00|15493.1|15491.9|15509.1|15507.9|15511.1|15509.9|15491.1|15489.9|1155
1638375600000|2021-12-01 16:20:00|15509.6|15508.4|15503.1|15501.9|15510.1|15508.9|15501.1|15499.9|1911
1638375900000|2021-12-01 16:25:00|15502.6|15501.4|15472.1|15470.9|15502.6|15501.4|15469.1|15467.9|2961
1638376200000|2021-12-01 16:30:00|15472.6|15471.4|15477|15475|15491|15489|15449|15447|2759
1638376500000|2021-12-01 16:35:00|15476.5|15474.5|15465.5|15463.5|15484|15482|15462|15460|1083
1638376800000|2021-12-01 16:40:00|15465|15463|15461.5|15459.5|15470.5|15468.5|15460|15458|481
1638377100000|2021-12-01 16:45:00|15462|15460|15458|15456|15463|15461|15450|15448|453
1638377400000|2021-12-01 16:50:00|15457|15455|15429|15427|15457|15455|15429|15427|460
1638377700000|2021-12-01 16:55:00|15429.5|15427.5|15419|15417|15430.5|15428.5|15404|15402|665
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15438|15436|15439|15437|15414|15412|533
1638378300000|2021-12-01 17:05:00|15437.5|15435.5|15438|15436|15443|15441|15434|15432|436
1638378600000|2021-12-01 17:10:00|15438.5|15436.5|15442.5|15440.5|15447.5|15445.5|15436|15434|203
1638378900000|2021-12-01 17:15:00|15443|15441|15449|15447|15456|15454|15439.5|15437.5|197
1638379200000|2021-12-01 17:20:00|15449.5|15447.5|15437.5|15435.5|15454|15452|15436.5|15434.5|261
1638379500000|2021-12-01 17:25:00|15438|15436|15426|15424|15443.5|15441.5|15423|15421|288
1638379800000|2021-12-01 17:30:00|15427|15425|15429.5|15427.5|15432|15430|15422|15420|251
1638380100000|2021-12-01 17:35:00|15429|15427|15432.5|15430.5|15434|15432|15420|15418|391
1638380400000|2021-12-01 17:40:00|15433|15431|15420.5|15418.5|15435|15433|15419.5|15417.5|205
1638380700000|2021-12-01 17:45:00|15420|15418|15414|15412|15424.5|15422.5|15413|15411|138
1638381000000|2021-12-01 17:50:00|15413.5|15411.5|15396|15394|15414|15412|15395|15393|541
1638381300000|2021-12-01 17:55:00|15396.5|15394.5|15365|15363|15397|15395|15365|15363|758
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15362|15360|15383.5|15381.5|15358.5|15356.5|627
1638381900000|2021-12-01 18:05:00|15362.5|15360.5|15327|15325|15366|15364|15313|15311|1162
1638382200000|2021-12-01 18:10:00|15326.5|15324.5|15342|15340|15342|15340|15317|15315|876
1638382500000|2021-12-01 18:15:00|15340.5|15338.5|15323|15321|15350.5|15348.5|15322|15320|693
1638382800000|2021-12-01 18:20:00|15323.5|15321.5|15346|15344|15346|15344|15323|15321|431
1638383100000|2021-12-01 18:25:00|15346.5|15344.5|15357.5|15355.5|15359|15357|15342|15340|390
1638383400000|2021-12-01 18:30:00|15358|15356|15351|15349|15361.5|15359.5|15344.5|15342.5|472
1638383700000|2021-12-01 18:35:00|15350|15348|15359|15357|15365|15363|15349|15347|348
1638384000000|2021-12-01 18:40:00|15361.5|15359.5|15334|15332|15362.5|15360.5|15319|15317|761
1638384300000|2021-12-01 18:45:00|15333|15331|15294|15292|15333|15331|15292|15290|750
1638384600000|2021-12-01 18:50:00|15294.5|15292.5|15325|15323|15329|15327|15294.5|15292.5|759
1638384900000|2021-12-01 18:55:00|15324|15322|15337|15335|15342|15340|15323|15321|398
1638385200000|2021-12-01 19:00:00|15336|15334|15325|15323|15343.5|15341.5|15323.5|15321.5|553
1638385500000|2021-12-01 19:05:00|15325.5|15323.5|15316.5|15314.5|15332.5|15330.5|15315|15313|302
1638385800000|2021-12-01 19:10:00|15317|15315|15314|15312|15319.5|15317.5|15297.5|15295.5|446
1638386100000|2021-12-01 19:15:00|15314.5|15312.5|15298.5|15296.5|15321|15319|15292.5|15290.5|468
1638386400000|2021-12-01 19:20:00|15299|15297|15318|15316|15319.5|15317.5|15297|15295|404
1638386700000|2021-12-01 19:25:00|15317.5|15315.5|15333|15331|15335|15333|15316.5|15314.5|267
1638387000000|2021-12-01 19:30:00|15332.5|15330.5|15332|15330|15344.5|15342.5|15328.5|15326.5|383
1638387300000|2021-12-01 19:35:00|15331.5|15329.5|15329|15327|15334|15332|15313.5|15311.5|290
1638387600000|2021-12-01 19:40:00|15328.5|15326.5|15315|15313|15330|15328|15309.5|15307.5|205
1638387900000|2021-12-01 19:45:00|15315.5|15313.5|15323.5|15321.5|15328|15326|15308|15306|277
1638388200000|2021-12-01 19:50:00|15323|15321|15303|15301|15333|15331|15302|15300|324
1638388500000|2021-12-01 19:55:00|15303.5|15301.5|15308|15306|15312.5|15310.5|15302|15300|241
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15292|15290|15315|15313|15291|15289|436
1638389100000|2021-12-01 20:05:00|15292.5|15290.5|15278.5|15276.5|15300|15298|15276|15274|499
1638389400000|2021-12-01 20:10:00|15279|15277|15284|15282|15288|15286|15275|15273|319
1638389700000|2021-12-01 20:15:00|15284.5|15282.5|15253|15251|15284.5|15282.5|15248.5|15246.5|414
1638390000000|2021-12-01 20:20:00|15253.5|15251.5|15232|15230|15255.5|15253.5|15230|15228|416
1638390300000|2021-12-01 20:25:00|15232.5|15230.5|15237|15235|15253.5|15251.5|15219.5|15217.5|633
1638390600000|2021-12-01 20:30:00|15236|15234|15241|15239|15246|15244|15223.5|15221.5|517
1638390900000|2021-12-01 20:35:00|15240|15238|15251|15249|15254|15252|15227|15225|453
1638391200000|2021-12-01 20:40:00|15250.5|15248.5|15264|15262|15265.5|15263.5|15243.5|15241.5|309
1638391500000|2021-12-01 20:45:00|15263.5|15261.5|15232|15230|15266|15264|15228.5|15226.5|365
1638391800000|2021-12-01 20:50:00|15232.5|15230.5|15215.5|15213.5|15235.5|15233.5|15215|15213|521
1638392100000|2021-12-01 20:55:00|15216|15214|15162|15160|15216|15214|15162|15160|644
1638392400000|2021-12-01 21:00:00|15165|15162.9|15171.8|15166.8|15198.2|15193.2|15133.9|15128.9|367
1638392700000|2021-12-01 21:05:00|15170.9|15165.9|15175.7|15170.7|15177.5|15172.5|15167.7|15162.7|0
1638182400000|2021-11-29 10:40:00|15348.5|15347.3|15337.5|15336.3|15349.5|15348.3|15335|15333.8|267
1638182700000|2021-11-29 10:45:00|15338|15336.8|15354.5|15353.3|15359.5|15358.3|15329.5|15328.3|514
1638183000000|2021-11-29 10:50:00|15354|15352.8|15380|15378.8|15384.5|15383.3|15349|15347.8|544
1638183300000|2021-11-29 10:55:00|15379.5|15378.3|15366.5|15365.3|15383.5|15382.3|15364|15362.8|480
1638183600000|2021-11-29 11:00:00|15366|15364.8|15382.5|15381.3|15385|15383.8|15358.5|15357.3|388
1638183900000|2021-11-29 11:05:00|15382|15380.8|15382|15380.8|15388.5|15387.3|15376.5|15375.3|380
1638184200000|2021-11-29 11:10:00|15382.5|15381.3|15387.5|15386.3|15391|15389.8|15379.5|15378.3|394
1638184500000|2021-11-29 11:15:00|15387|15385.8|15389|15387.8|15393.5|15392.3|15379.5|15378.3|380
1638184800000|2021-11-29 11:20:00|15388.5|15387.3|15393|15391.8|15394.5|15393.3|15379.5|15378.3|389
1638185100000|2021-11-29 11:25:00|15392.5|15391.3|15380|15378.8|15398|15396.8|15377.5|15376.3|325
1638185400000|2021-11-29 11:30:00|15380.5|15379.3|15385|15383.8|15388.5|15387.3|15378.5|15377.3|176
1638185700000|2021-11-29 11:35:00|15385.5|15384.3|15374|15372.8|15385.5|15384.3|15373.5|15372.3|232
1638186000000|2021-11-29 11:40:00|15373.5|15372.3|15374|15372.8|15378.5|15377.3|15369.5|15368.3|348
1638186300000|2021-11-29 11:45:00|15374.5|15373.3|15368|15366.8|15377|15375.8|15367|15365.8|334
1638186600000|2021-11-29 11:50:00|15367.5|15366.3|15353|15351.8|15369.5|15368.3|15353|15351.8|456
1638186900000|2021-11-29 11:55:00|15353.5|15352.3|15351.5|15350.3|15367.5|15366.3|15351.5|15350.3|275
1638187200000|2021-11-29 12:00:00|15352|15350.8|15330|15328.8|15354|15352.8|15329.5|15328.3|647
1638187500000|2021-11-29 12:05:00|15330.5|15329.3|15332|15330.8|15340.5|15339.3|15323.5|15322.3|586
1638187800000|2021-11-29 12:10:00|15331.5|15330.3|15323|15321.8|15337.5|15336.3|15320.5|15319.3|457
1638188100000|2021-11-29 12:15:00|15323.5|15322.3|15335.5|15334.3|15335.5|15334.3|15323.5|15322.3|389
1638188400000|2021-11-29 12:20:00|15335|15333.8|15338|15336.8|15348.5|15347.3|15334|15332.8|422
1638188700000|2021-11-29 12:25:00|15337.5|15336.3|15330|15328.8|15346.5|15345.3|15329|15327.8|218
1638189000000|2021-11-29 12:30:00|15329.5|15328.3|15350.5|15349.3|15353|15351.8|15328.5|15327.3|364
1638189300000|2021-11-29 12:35:00|15350|15348.8|15369.5|15368.3|15369.5|15368.3|15346.5|15345.3|529
1638189600000|2021-11-29 12:40:00|15368.7|15367.5|15370.7|15369.5|15374.2|15373|15364.7|15363.5|373
1638189900000|2021-11-29 12:45:00|15370.2|15369|15372.2|15371|15372.2|15371|15360.7|15359.5|293
1638190200000|2021-11-29 12:50:00|15372.7|15371.5|15364.2|15363|15374.7|15373.5|15359.7|15358.5|316
1638190500000|2021-11-29 12:55:00|15364.7|15363.5|15367.7|15366.5|15375.2|15374|15360.7|15359.5|267
1638190800000|2021-11-29 13:00:00|15367.2|15366|15359.2|15358|15368.2|15367|15354.7|15353.5|295
1638191100000|2021-11-29 13:05:00|15358.7|15357.5|15358.2|15357|15367.2|15366|15352.2|15351|395
1638191400000|2021-11-29 13:10:00|15358.7|15357.5|15362.2|15361|15362.2|15361|15354.7|15353.5|217
1638191700000|2021-11-29 13:15:00|15361.7|15360.5|15370.2|15369|15370.7|15369.5|15360.2|15359|260
1638192000000|2021-11-29 13:20:00|15369.7|15368.5|15385.7|15384.5|15387.2|15386|15364.7|15363.5|547
1638192300000|2021-11-29 13:25:00|15385.2|15384|15369.2|15368|15389.2|15388|15367.7|15366.5|331
1638192600000|2021-11-29 13:30:00|15369.7|15368.5|15365.7|15364.5|15371.7|15370.5|15362.2|15361|267
1638192900000|2021-11-29 13:35:00|15365.2|15364|15358.2|15357|15368.2|15367|15352.2|15351|335
1638193200000|2021-11-29 13:40:00|15357.7|15356.5|15366.7|15365.5|15368.2|15367|15354.7|15353.5|364
1638193500000|2021-11-29 13:45:00|15366.2|15365|15380.2|15379|15390.2|15389|15366.2|15365|454
1638193800000|2021-11-29 13:50:00|15380.7|15379.5|15373.2|15372|15382.7|15381.5|15371.7|15370.5|446
1638194100000|2021-11-29 13:55:00|15373.7|15372.5|15379.7|15378.5|15387.2|15386|15369.7|15368.5|255
1638194400000|2021-11-29 14:00:00|15379.2|15378|15392.2|15391|15393.7|15392.5|15377.7|15376.5|434
1638194700000|2021-11-29 14:05:00|15392.7|15391.5|15395.2|15394|15397.2|15396|15389.7|15388.5|505
1638195000000|2021-11-29 14:10:00|15395.7|15394.5|15399.7|15398.5|15400.2|15399|15391.7|15390.5|273
1638195300000|2021-11-29 14:15:00|15400.2|15399|15402.2|15401|15405.2|15404|15399.2|15398|498
1638195600000|2021-11-29 14:20:00|15401.7|15400.5|15394.2|15393|15402.2|15401|15392.7|15391.5|374
1638195900000|2021-11-29 14:25:00|15394.7|15393.5|15394.7|15393.5|15400.7|15399.5|15392.7|15391.5|299
1638196200000|2021-11-29 14:30:00|15395.7|15394.5|15380.2|15379|15399.7|15398.5|15373.7|15372.5|949
1638196500000|2021-11-29 14:35:00|15380.7|15379.5|15379.2|15378|15385.7|15384.5|15366.7|15365.5|1026
1638196800000|2021-11-29 14:40:00|15378.7|15377.5|15373.7|15372.5|15383.2|15382|15369.2|15368|530
1638197100000|2021-11-29 14:45:00|15374.2|15373|15333.7|15332.5|15374.2|15373|15333.7|15332.5|1334
1638197400000|2021-11-29 14:50:00|15333.2|15332|15359.2|15358|15367.7|15366.5|15326.7|15325.5|1335
1638197700000|2021-11-29 14:55:00|15359.7|15358.5|15374.2|15373|15383.7|15382.5|15349.7|15348.5|865
1638198000000|2021-11-29 15:00:00|15373.2|15372|15355.2|15354|15386.7|15385.5|15354.2|15353|1280
1638198300000|2021-11-29 15:05:00|15353.7|15352.5|15356.2|15355|15366.7|15365.5|15343.2|15342|764
1638198600000|2021-11-29 15:10:00|15357.1|15355.9|15343.6|15342.4|15368.6|15367.4|15342.6|15341.4|748
1638198900000|2021-11-29 15:15:00|15344.6|15343.4|15344.1|15342.9|15356.1|15354.9|15338.6|15337.4|559
1638199200000|2021-11-29 15:20:00|15344.6|15343.4|15360.6|15359.4|15365.6|15364.4|15341.6|15340.4|518
1638199500000|2021-11-29 15:25:00|15360.1|15358.9|15327.1|15325.9|15366.6|15365.4|15321.1|15319.9|849
1638199800000|2021-11-29 15:30:00|15326.6|15325.4|15320.1|15318.9|15334.6|15333.4|15307.6|15306.4|806
1638200100000|2021-11-29 15:35:00|15319.6|15318.4|15292.6|15291.4|15326.6|15325.4|15288.1|15286.9|839
1638200400000|2021-11-29 15:40:00|15293.1|15291.9|15278.1|15276.9|15294.6|15293.4|15268.1|15266.9|1015
1638200700000|2021-11-29 15:45:00|15277.6|15276.4|15252.6|15251.4|15287.6|15286.4|15252.6|15251.4|911
1638201000000|2021-11-29 15:50:00|15252.1|15250.9|15252.1|15250.9|15260.6|15259.4|15237.6|15236.4|979
1638201300000|2021-11-29 15:55:00|15252.6|15251.4|15272.1|15270.9|15273.1|15271.9|15252.1|15250.9|831
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15285.6|15284.4|15295.6|15294.4|15265.1|15263.9|1193
1638201900000|2021-11-29 16:05:00|15286.1|15284.9|15282.6|15281.4|15298.6|15297.4|15278.1|15276.9|688
1638202200000|2021-11-29 16:10:00|15282.1|15280.9|15293.6|15292.4|15295.6|15294.4|15279.6|15278.4|515
1638202500000|2021-11-29 16:15:00|15294.6|15293.4|15297.6|15296.4|15312.6|15311.4|15294.6|15293.4|908
1638202800000|2021-11-29 16:20:00|15298.1|15296.9|15300.6|15299.4|15312.1|15310.9|15295.1|15293.9|956
1638203100000|2021-11-29 16:25:00|15300.1|15298.9|15279.6|15278.4|15311.6|15310.4|15274.6|15273.4|1717
1638203400000|2021-11-29 16:30:00|15280|15278|15287|15285|15289|15287|15252.5|15250.5|2723
1638203700000|2021-11-29 16:35:00|15286|15284|15287.5|15285.5|15301.5|15299.5|15283|15281|1364
1638204000000|2021-11-29 16:40:00|15287|15285|15293.5|15291.5|15302|15300|15286|15284|399
1638204300000|2021-11-29 16:45:00|15294|15292|15294|15292|15303|15301|15291.5|15289.5|277
1638204600000|2021-11-29 16:50:00|15293.5|15291.5|15301|15299|15304|15302|15289|15287|187
1638204900000|2021-11-29 16:55:00|15300.5|15298.5|15301.5|15299.5|15304|15302|15298.5|15296.5|156
1638205200000|2021-11-29 17:00:00|15302|15300|15307|15305|15310|15308|15300|15298|219
1638205500000|2021-11-29 17:05:00|15307.5|15305.5|15319|15317|15320|15318|15307|15305|343
1638205800000|2021-11-29 17:10:00|15319.5|15317.5|15324|15322|15326|15324|15316|15314|175
1638206100000|2021-11-29 17:15:00|15323.5|15321.5|15340|15338|15341|15339|15322|15320|250
1638206400000|2021-11-29 17:20:00|15340.5|15338.5|15352|15350|15354.5|15352.5|15339|15337|442
1638206700000|2021-11-29 17:25:00|15353|15351|15351.5|15349.5|15354|15352|15346|15344|316
1638207000000|2021-11-29 17:30:00|15352|15350|15361|15359|15363|15361|15349|15347|274
1638207300000|2021-11-29 17:35:00|15360.5|15358.5|15361.5|15359.5|15368|15366|15360.5|15358.5|263
1638207600000|2021-11-29 17:40:00|15362|15360|15364|15362|15365|15363|15361.5|15359.5|93
1638207900000|2021-11-29 17:45:00|15363|15361|15366.5|15364.5|15371.5|15369.5|15362.5|15360.5|110
1638208200000|2021-11-29 17:50:00|15367|15365|15363.5|15361.5|15370|15368|15363|15361|161
1638208500000|2021-11-29 17:55:00|15364|15362|15364|15362|15367|15365|15362|15360|166
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15368|15366|15371.5|15369.5|15363.5|15361.5|153
1638209100000|2021-11-29 18:05:00|15367.5|15365.5|15375.5|15373.5|15376|15374|15365.5|15363.5|108
1638209400000|2021-11-29 18:10:00|15376|15374|15367|15365|15378|15376|15366|15364|154
1638209700000|2021-11-29 18:15:00|15367.5|15365.5|15361|15359|15370|15368|15358|15356|197
1638210000000|2021-11-29 18:20:00|15361.5|15359.5|15355|15353|15362|15360|15354.5|15352.5|162
1638210300000|2021-11-29 18:25:00|15355.5|15353.5|15358|15356|15358|15356|15352|15350|134
1638210600000|2021-11-29 18:30:00|15357.5|15355.5|15361|15359|15364.5|15362.5|15356.5|15354.5|116
1638210900000|2021-11-29 18:35:00|15360.5|15358.5|15351|15349|15360.5|15358.5|15350|15348|132
1638211200000|2021-11-29 18:40:00|15351.5|15349.5|15353.5|15351.5|15355|15353|15351|15349|107
1638211500000|2021-11-29 18:45:00|15353|15351|15358|15356|15359|15357|15353|15351|70
1638211800000|2021-11-29 18:50:00|15357.5|15355.5|15359|15357|15359|15357|15354|15352|42
1638212100000|2021-11-29 18:55:00|15359.5|15357.5|15361.5|15359.5|15362|15360|15358|15356|66
1638212400000|2021-11-29 19:00:00|15362|15360|15361|15359|15362|15360|15355.5|15353.5|67
1638212700000|2021-11-29 19:05:00|15360.5|15358.5|15359|15357|15362|15360|15358|15356|34
1638213000000|2021-11-29 19:10:00|15358.5|15356.5|15361|15359|15363|15361|15358|15356|30
1638213300000|2021-11-29 19:15:00|15361.5|15359.5|15356|15354|15362|15360|15354|15352|77
1638213600000|2021-11-29 19:20:00|15356.5|15354.5|15354|15352|15359|15357|15351.5|15349.5|76
1638213900000|2021-11-29 19:25:00|15354.5|15352.5|15350|15348|15355.5|15353.5|15348.5|15346.5|105
1638214200000|2021-11-29 19:30:00|15351|15349|15347|15345|15351.5|15349.5|15340|15338|194
1638214500000|2021-11-29 19:35:00|15347.5|15345.5|15337.5|15335.5|15348|15346|15336.5|15334.5|163
1638214800000|2021-11-29 19:40:00|15338|15336|15345|15343|15346.5|15344.5|15338|15336|76
1638215100000|2021-11-29 19:45:00|15345.5|15343.5|15345|15343|15348|15346|15342|15340|112
1638215400000|2021-11-29 19:50:00|15344.5|15342.5|15342|15340|15351|15349|15341|15339|140
1638215700000|2021-11-29 19:55:00|15342.5|15340.5|15345|15343|15346.5|15344.5|15341|15339|102
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15344|15342|15349.5|15347.5|15343.5|15341.5|83
1638216300000|2021-11-29 20:05:00|15343.5|15341.5|15347|15345|15347.5|15345.5|15334|15332|153
1638216600000|2021-11-29 20:10:00|15346.5|15344.5|15353|15351|15353|15351|15345|15343|92
1638216900000|2021-11-29 20:15:00|15352.5|15350.5|15353|15351|15359|15357|15350|15348|185
1638217200000|2021-11-29 20:20:00|15353.5|15351.5|15349|15347|15355|15353|15348|15346|63
1638217500000|2021-11-29 20:25:00|15349.5|15347.5|15343|15341|15351|15349|15343|15341|131
1638217800000|2021-11-29 20:30:00|15342.5|15340.5|15350|15348|15350|15348|15342|15340|131
1638218100000|2021-11-29 20:35:00|15349.5|15347.5|15345|15343|15350|15348|15343|15341|58
1638218400000|2021-11-29 20:40:00|15344.5|15342.5|15341|15339|15347|15345|15336|15334|135
1638218700000|2021-11-29 20:45:00|15340.5|15338.5|15340|15338|15341|15339|15333|15331|128
1638219000000|2021-11-29 20:50:00|15338|15336|15342.5|15340.5|15343.5|15341.5|15331|15329|216
1638219300000|2021-11-29 20:55:00|15342|15340|15324.5|15322.5|15345|15343|15324|15322|286
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15335|15330|15342.4|15337.4|15326.4|15321.4|21
1638219900000|2021-11-29 21:05:00|15337.9|15332.9|15344.7|15339.7|15348.7|15343.7|15336|15331|0
1638220200000|2021-11-29 21:10:00|15345.6|15340.6|15341.5|15336.5|15352.9|15347.9|15340.4|15335.4|0
1638220500000|2021-11-29 21:15:00|15342.4|15337.4|15347|15342|15349.2|15344.2|15337.1|15332.1|0
1638220800000|2021-11-29 21:20:00|15347.9|15342.9|15347.5|15342.5|15351.7|15346.7|15345.7|15340.7|0
1638221100000|2021-11-29 21:25:00|15346.6|15341.6|15344.3|15339.3|15349|15344|15343.4|15338.4|0
1638221400000|2021-11-29 21:30:00|15345.3|15340.3|15348.3|15343.3|15352.7|15347.7|15345.3|15340.3|0
1638221700000|2021-11-29 21:35:00|15349.3|15344.3|15353|15348|15355.9|15350.9|15349.3|15344.3|0
1638222000000|2021-11-29 21:40:00|15354|15349|15354.9|15349.9|15354.9|15349.9|15353|15348|0
1638222300000|2021-11-29 21:45:00|15355.4|15350.4|15354.3|15349.3|15357.1|15352.1|15353.3|15348.3|0
1638222600000|2021-11-29 21:50:00|15355.2|15350.2|15357|15352|15358|15353|15354.3|15349.3|0
1638222900000|2021-11-29 21:55:00|15356.1|15351.1|15350.6|15345.6|15357|15352|15349.2|15344.2|0
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15350.3|15345.3|15350.7|15345.7|15349.7|15344.7|0
1638223500000|2021-11-29 22:05:00|15349.7|15344.7|15349|15344|15351.2|15346.2|15346.7|15341.7|0
1638223800000|2021-11-29 22:10:00|15349.2|15344.2|15351.3|15346.3|15351.3|15346.3|15346.5|15341.5|0
1638224100000|2021-11-29 22:15:00|15350.2|15345.2|15347.2|15342.2|15350.7|15345.7|15347.2|15342.2|0
1638224400000|2021-11-29 22:20:00|15347.5|15342.5|15347.7|15342.7|15348.1|15343.1|15347.3|15342.3|0
1638224700000|2021-11-29 22:25:00|15350.3|15345.3|15350.8|15345.8|15351.6|15346.6|15350.3|15345.3|0
1638225000000|2021-11-29 22:30:00|15351|15346|15350.1|15345.1|15351.2|15346.2|15349|15344|0
1638225300000|2021-11-29 22:35:00|15350.2|15345.2|15355.4|15350.4|15355.4|15350.4|15350.2|15345.2|0
1638225600000|2021-11-29 22:40:00|15355.5|15350.5|15357.6|15352.6|15357.7|15352.7|15355.4|15350.4|0
1638225900000|2021-11-29 22:45:00|15357.5|15352.5|15356.5|15351.5|15357.5|15352.5|15354.3|15349.3|0
1638226200000|2021-11-29 22:50:00|15356.6|15351.6|15356.5|15351.5|15356.8|15351.8|15356.5|15351.5|0
1638226500000|2021-11-29 22:55:00|15355.7|15350.7|15357.5|15352.5|15358|15353|15355.7|15350.7|0
1638226800000|2021-11-29 23:00:00|15358|15353|15370.1|15365.1|15373|15368|15355.1|15350.1|0
1638227100000|2021-11-29 23:05:00|15371|15366|15369.6|15364.6|15371.1|15366.1|15365.3|15360.3|0
1638227400000|2021-11-29 23:10:00|15371.5|15366.5|15378.6|15373.6|15380.4|15375.4|15369.7|15364.7|0
1638227700000|2021-11-29 23:15:00|15378.5|15373.5|15378.8|15373.8|15380.7|15375.7|15376.4|15371.4|0
1638228000000|2021-11-29 23:20:00|15379.8|15374.8|15384.5|15379.5|15387.9|15382.9|15379.6|15374.6|0
1638228300000|2021-11-29 23:25:00|15385.4|15380.4|15380.6|15375.6|15385.4|15380.4|15379.6|15374.6|0
1638228600000|2021-11-29 23:30:00|15382.5|15377.5|15385.6|15380.6|15386.5|15381.5|15379.6|15374.6|0
1638228900000|2021-11-29 23:35:00|15386.5|15381.5|15386.4|15381.4|15388.4|15383.4|15382.6|15377.6|0
1638229200000|2021-11-29 23:40:00|15387.4|15382.4|15386.4|15381.4|15388.8|15383.8|15384.5|15379.5|0
1638229500000|2021-11-29 23:45:00|15385.5|15380.5|15383.7|15378.7|15386.4|15381.4|15382.8|15377.8|0
1638229800000|2021-11-29 23:50:00|15384.6|15379.6|15382|15377|15387.6|15382.6|15381|15376|0
1638230100000|2021-11-29 23:55:00|15383|15378|15379.7|15374.7|15383|15378|15373.1|15368.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15383.9|15378.9|15385.7|15380.7|15378.1|15373.1|0
1638230700000|2021-11-30 00:05:00|15384.8|15379.8|15380.3|15375.3|15385.8|15380.8|15379.3|15374.3|0
1638231000000|2021-11-30 00:10:00|15381.2|15376.2|15368.5|15363.5|15384.1|15379.1|15367.6|15362.6|0
1638231300000|2021-11-30 00:15:00|15367.6|15362.6|15392|15388|15398|15394|15367.6|15362.6|156
1638231600000|2021-11-30 00:20:00|15391.5|15387.5|15405|15401|15407.5|15403.5|15391|15387|34
1638231900000|2021-11-30 00:25:00|15403.5|15399.5|15406.5|15402.5|15406.5|15402.5|15400|15396|23
1638232200000|2021-11-30 00:30:00|15407|15403|15412|15408|15413|15409|15403|15399|50
1638232500000|2021-11-30 00:35:00|15412.5|15408.5|15420|15416|15420.5|15416.5|15412|15408|26
1638232800000|2021-11-30 00:40:00|15420.5|15416.5|15416.5|15412.5|15423|15419|15415|15411|39
1638233100000|2021-11-30 00:45:00|15417|15413|15424.5|15420.5|15426.5|15422.5|15416.5|15412.5|16
1638233400000|2021-11-30 00:50:00|15424|15420|15428.5|15424.5|15433|15429|15424|15420|44
1638233700000|2021-11-30 00:55:00|15428|15424|15426.5|15422.5|15429|15425|15425.5|15421.5|9
1638234000000|2021-11-30 01:00:00|15426|15422|15424.5|15420.5|15428.5|15424.5|15419|15415|29
1638234300000|2021-11-30 01:05:00|15424|15420|15424.5|15420.5|15429|15425|15424|15420|8
1638234600000|2021-11-30 01:10:00|15425|15421|15428|15424|15428|15424|15424.5|15420.5|1
1638234900000|2021-11-30 01:15:00|15427.5|15423.5|15412.5|15408.5|15429|15425|15412.5|15408.5|31
1638235200000|2021-11-30 01:20:00|15413|15409|15412|15408|15413.5|15409.5|15403.5|15399.5|28
1638235500000|2021-11-30 01:25:00|15412.5|15408.5|15423|15419|15424.5|15420.5|15412.5|15408.5|22
1638235800000|2021-11-30 01:30:00|15422.5|15418.5|15415|15411|15424.5|15420.5|15411.5|15407.5|12
1638236100000|2021-11-30 01:35:00|15414.5|15410.5|15407|15403|15415|15411|15406.5|15402.5|21
1638236400000|2021-11-30 01:40:00|15407.5|15403.5|15411|15407|15414|15410|15406|15402|19
1638236700000|2021-11-30 01:45:00|15411.5|15407.5|15413|15409|15415|15411|15411|15407|18
1638237000000|2021-11-30 01:50:00|15413.5|15409.5|15414.5|15410.5|15417.5|15413.5|15413.5|15409.5|13
1638237300000|2021-11-30 01:55:00|15414|15410|15402.5|15398.5|15414|15410|15402.5|15398.5|12
1638237600000|2021-11-30 02:00:00|15402|15398|15402|15398|15405.5|15401.5|15397|15393|26
1638237900000|2021-11-30 02:05:00|15402.5|15398.5|15398|15394|15407|15403|15397.5|15393.5|10
1638238200000|2021-11-30 02:10:00|15398.5|15394.5|15392.5|15388.5|15400|15396|15392.5|15388.5|23
1638238500000|2021-11-30 02:15:00|15392|15388|15391.5|15387.5|15394.5|15390.5|15391|15387|13
1638238800000|2021-11-30 02:20:00|15392|15388|15382|15378|15394|15390|15380.5|15376.5|39
1638239100000|2021-11-30 02:25:00|15382.5|15378.5|15372.5|15368.5|15383|15379|15364.5|15360.5|72
1638239400000|2021-11-30 02:30:00|15372|15368|15362|15358|15372|15368|15358|15354|43
1638239700000|2021-11-30 02:35:00|15361.5|15357.5|15360|15356|15363.5|15359.5|15355.5|15351.5|38
1638240000000|2021-11-30 02:40:00|15360.5|15356.5|15363.5|15359.5|15367|15363|15358|15354|53
1638240300000|2021-11-30 02:45:00|15364|15360|15366|15362|15366.5|15362.5|15361|15357|4
1638240600000|2021-11-30 02:50:00|15365.5|15361.5|15367.5|15363.5|15370|15366|15364|15360|16
1638240900000|2021-11-30 02:55:00|15368|15364|15372|15368|15374|15370|15368|15364|19
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15364|15360|15374|15370|15363.5|15359.5|16
1638241500000|2021-11-30 03:05:00|15364.5|15360.5|15355.5|15351.5|15365.5|15361.5|15352.5|15348.5|31
1638241800000|2021-11-30 03:10:00|15354|15350|15343|15339|15355.5|15351.5|15342.5|15338.5|45
1638242100000|2021-11-30 03:15:00|15341|15337|15337|15333|15341.5|15337.5|15333|15329|32
1638242400000|2021-11-30 03:20:00|15337.5|15333.5|15334.5|15330.5|15342.5|15338.5|15334|15330|34
1638242700000|2021-11-30 03:25:00|15335|15331|15331.5|15327.5|15338.5|15334.5|15330.5|15326.5|24
1638243000000|2021-11-30 03:30:00|15335|15331|15341.5|15337.5|15346.5|15342.5|15332.5|15328.5|27
1638243300000|2021-11-30 03:35:00|15341|15337|15348|15344|15350|15346|15340.5|15336.5|26
1638243600000|2021-11-30 03:40:00|15347.5|15343.5|15347.5|15343.5|15349|15345|15347|15343|5
1638243900000|2021-11-30 03:45:00|15348.5|15344.5|15352|15348|15354|15350|15348.5|15344.5|18
1638244200000|2021-11-30 03:50:00|15352.5|15348.5|15351.5|15347.5|15354.5|15350.5|15351.5|15347.5|5
1638244500000|2021-11-30 03:55:00|15352|15348|15352|15348|15353.5|15349.5|15350|15346|7
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15357.5|15353.5|15358.5|15354.5|15350.5|15346.5|27
1638245100000|2021-11-30 04:05:00|15355|15351|15353|15349|15355|15351|15348.5|15344.5|11
1638245400000|2021-11-30 04:10:00|15352.5|15348.5|15350|15346|15355.5|15351.5|15350|15346|7
1638245700000|2021-11-30 04:15:00|15350.5|15346.5|15351.5|15347.5|15354|15350|15346|15342|17
1638246000000|2021-11-30 04:20:00|15351|15347|15347.5|15343.5|15351|15347|15347.5|15343.5|1
1638246300000|2021-11-30 04:25:00|15347|15343|15341|15337|15347|15343|15337.5|15333.5|38
1638246600000|2021-11-30 04:30:00|15341.5|15337.5|15336.5|15332.5|15343.5|15339.5|15336|15332|11
1638246900000|2021-11-30 04:35:00|15337.5|15333.5|15335.5|15331.5|15338.5|15334.5|15333|15329|55
1638247200000|2021-11-30 04:40:00|15335|15331|15331.5|15327.5|15335|15331|15329.5|15325.5|35
1638247500000|2021-11-30 04:45:00|15331|15327|15333|15329|15333|15329|15329|15325|19
1638247800000|2021-11-30 04:50:00|15332|15328|15336|15332|15336.5|15332.5|15331.5|15327.5|27
1638248100000|2021-11-30 04:55:00|15335.5|15331.5|15337|15333|15337|15333|15335|15331|8
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15323|15319|15337|15333|15323|15319|34
1638248700000|2021-11-30 05:05:00|15322.5|15318.5|15282|15278|15322.5|15318.5|15281|15277|165
1638249000000|2021-11-30 05:10:00|15283.5|15279.5|15244.5|15240.5|15286.5|15282.5|15242|15238|111
1638249300000|2021-11-30 05:15:00|15244|15240|15182|15178|15252|15248|15173.5|15169.5|185
1638249600000|2021-11-30 05:20:00|15182.5|15178.5|15141|15137|15186|15182|15123|15119|276
1638249900000|2021-11-30 05:25:00|15140|15136|15177.5|15173.5|15189|15185|15119|15115|153
1638250200000|2021-11-30 05:30:00|15177|15173|15174.5|15170.5|15185|15181|15143.5|15139.5|101
1638250500000|2021-11-30 05:35:00|15175|15171|15140.5|15136.5|15179|15175|15119.5|15115.5|126
1638250800000|2021-11-30 05:40:00|15141|15137|15069|15065|15141|15137|15069|15065|281
1638251100000|2021-11-30 05:45:00|15069.5|15065.5|15040.5|15036.5|15070|15066|15018.5|15014.5|427
1638251400000|2021-11-30 05:50:00|15039|15035|15044|15040|15050|15046|15032|15028|146
1638251700000|2021-11-30 05:55:00|15043.5|15039.5|15040|15036|15060.5|15056.5|15040|15036|110
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|14988.5|14984.5|15055.5|15051.5|14985|14981|217
1638252300000|2021-11-30 06:05:00|14990.5|14986.5|14955.5|14951.5|14995.5|14991.5|14919|14915|341
1638252600000|2021-11-30 06:10:00|14955|14951|14968.5|14964.5|14982|14978|14943|14939|213
1638252900000|2021-11-30 06:15:00|14967.5|14963.5|15005.5|15001.5|15009|15005|14965.5|14961.5|184
1638253200000|2021-11-30 06:20:00|15006|15002|15037|15033|15050.5|15046.5|14990.5|14986.5|237
1638253500000|2021-11-30 06:25:00|15036.5|15032.5|15048.5|15044.5|15052|15048|15022|15018|163
1638253800000|2021-11-30 06:30:00|15049|15045|15035.5|15031.5|15060|15056|15034.5|15030.5|97
1638254100000|2021-11-30 06:35:00|15032|15028|15032.5|15028.5|15041|15037|15028|15024|57
1638254400000|2021-11-30 06:40:00|15033|15029|15059.5|15055.5|15070|15066|15030|15026|136
1638254700000|2021-11-30 06:45:00|15058.5|15054.5|15088.5|15084.5|15088.5|15084.5|15040|15036|343
1638255000000|2021-11-30 06:50:00|15088|15084|15066.5|15062.5|15089|15085|15062|15058|252
1638255300000|2021-11-30 06:55:00|15066|15062|15065.5|15061.5|15071.5|15067.5|15057|15053|120
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15085|15083|15086.5|15084.5|15029.5|15027.5|729
1638255900000|2021-11-30 07:05:00|15084.5|15082.5|15118.5|15116.5|15126.5|15124.5|15084.5|15082.5|855
1638256200000|2021-11-30 07:10:00|15117.5|15115.5|15090|15088|15125|15123|15074.5|15072.5|944
1638256500000|2021-11-30 07:15:00|15090.5|15088.5|15108.5|15106.5|15117|15115|15081|15079|555
1638256800000|2021-11-30 07:20:00|15106.5|15104.5|15126.5|15124.5|15141.5|15139.5|15102.5|15100.5|599
1638257100000|2021-11-30 07:25:00|15127|15125|15105.5|15103.5|15135.5|15133.5|15098.5|15096.5|671
1638257400000|2021-11-30 07:30:00|15106|15104|15069|15067|15118.5|15116.5|15068|15066|607
1638257700000|2021-11-30 07:35:00|15070.5|15068.5|15092.5|15090.5|15093|15091|15065.5|15063.5|605
1638258000000|2021-11-30 07:40:00|15092|15090|15038|15036|15097|15095|15034|15032|785
1638258300000|2021-11-30 07:45:00|15037|15035|15062|15060|15078.5|15076.5|15037|15035|1263
1638258600000|2021-11-30 07:50:00|15062.5|15060.5|15094.5|15092.5|15094.5|15092.5|15057|15055|733
1638258900000|2021-11-30 07:55:00|15095|15093|15119.5|15117.5|15119.5|15117.5|15077|15075|991
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15123.6|15122.4|15137.1|15135.9|15074.1|15072.9|2875
1638259500000|2021-11-30 08:05:00|15123.1|15121.9|15139.1|15137.9|15148.1|15146.9|15109.6|15108.4|1526
1638259800000|2021-11-30 08:10:00|15139.6|15138.4|15109.1|15107.9|15148.1|15146.9|15097.1|15095.9|1606
1638260100000|2021-11-30 08:15:00|15108.6|15107.4|15105.1|15103.9|15121.6|15120.4|15085.1|15083.9|1566
1638260400000|2021-11-30 08:20:00|15105.6|15104.4|15110.1|15108.9|15120.1|15118.9|15083.6|15082.4|1143
1638260700000|2021-11-30 08:25:00|15109.6|15108.4|15155.1|15153.9|15157.1|15155.9|15101.6|15100.4|979
1638261000000|2021-11-30 08:30:00|15154.6|15153.4|15132.1|15130.9|15159.6|15158.4|15125.6|15124.4|1181
1638261300000|2021-11-30 08:35:00|15132.6|15131.4|15102.6|15101.4|15137.6|15136.4|15100.1|15098.9|997
1638261600000|2021-11-30 08:40:00|15103.1|15101.9|15097.8|15096.6|15119.1|15117.9|15087.6|15086.4|1186
1638261900000|2021-11-30 08:45:00|15098.3|15097.1|15063.8|15062.6|15098.8|15097.6|15058.3|15057.1|1270
1638262200000|2021-11-30 08:50:00|15063.3|15062.1|15098.8|15097.6|15104.3|15103.1|15058.3|15057.1|990
1638262500000|2021-11-30 08:55:00|15099.8|15098.6|15092.8|15091.6|15115.3|15114.1|15088.8|15087.6|903
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15036.8|15035.6|15093.8|15092.6|15029.8|15028.6|1395
1638263100000|2021-11-30 09:05:00|15037.3|15036.1|15030.3|15029.1|15052.8|15051.6|15019.8|15018.6|1254
1638263400000|2021-11-30 09:10:00|15029.8|15028.6|15022.8|15021.6|15040.3|15039.1|15013.8|15012.6|964
1638263700000|2021-11-30 09:15:00|15022.3|15021.1|15063.3|15062.1|15063.8|15062.6|15018.8|15017.6|1025
1638264000000|2021-11-30 09:20:00|15060.3|15059.1|15052.8|15051.6|15067.3|15066.1|15037.8|15036.6|771
1638264300000|2021-11-30 09:25:00|15051.8|15050.6|15031.8|15030.6|15067.3|15066.1|15031.3|15030.1|785
1638264600000|2021-11-30 09:30:00|15032.3|15031.1|15052.8|15051.6|15058.3|15057.1|15017.8|15016.6|963
1638264900000|2021-11-30 09:35:00|15053.3|15052.1|15060.8|15059.6|15067.8|15066.6|15044.3|15043.1|806
1638265200000|2021-11-30 09:40:00|15061.3|15060.1|15063.3|15062.1|15079.3|15078.1|15051.3|15050.1|913
1638265500000|2021-11-30 09:45:00|15062.8|15061.6|15039.3|15038.1|15063.8|15062.6|15039.3|15038.1|587
1638265800000|2021-11-30 09:50:00|15038.8|15037.6|15061.8|15060.6|15082.3|15081.1|15038.8|15037.6|844
1638266100000|2021-11-30 09:55:00|15061.3|15060.1|15085.8|15084.6|15087.3|15086.1|15059.8|15058.6|496
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15088.8|15087.6|15098.8|15097.6|15082.8|15081.6|638
1638266700000|2021-11-30 10:05:00|15088.3|15087.1|15075.8|15074.6|15101.3|15100.1|15064.3|15063.1|608
1638267000000|2021-11-30 10:10:00|15076.3|15075.1|15079.8|15078.6|15089.3|15088.1|15071.3|15070.1|430
1638267300000|2021-11-30 10:15:00|15079.3|15078.1|15054.8|15053.6|15080.8|15079.6|15054.8|15053.6|431
1638267600000|2021-11-30 10:20:00|15055.3|15054.1|15047.8|15046.6|15067.3|15066.1|15043.3|15042.1|524
1638267900000|2021-11-30 10:25:00|15047.3|15046.1|15061.8|15060.6|15072.3|15071.1|15044.8|15043.6|362
1638268200000|2021-11-30 10:30:00|15061.3|15060.1|15089.8|15088.6|15096.8|15095.6|15056.8|15055.6|775
1638268500000|2021-11-30 10:35:00|15090.3|15089.1|15086.8|15085.6|15090.3|15089.1|15071.8|15070.6|502
1638268800000|2021-11-30 10:40:00|15087.3|15086.1|15074.8|15073.6|15088.3|15087.1|15072.3|15071.1|207
1638269100000|2021-11-30 10:45:00|15072.3|15071.1|15050.8|15049.6|15072.3|15071.1|15028.8|15027.6|998
1638269400000|2021-11-30 10:50:00|15049.8|15048.6|15058.8|15057.6|15071.8|15070.6|15044.8|15043.6|780
1638269700000|2021-11-30 10:55:00|15058.3|15057.1|15069.3|15068.1|15084.3|15083.1|15058.3|15057.1|722
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15047.8|15046.6|15084.8|15083.6|15044.3|15043.1|596
1638270300000|2021-11-30 11:05:00|15048.3|15047.1|15050.8|15049.6|15057.3|15056.1|15038.8|15037.6|475
1638270600000|2021-11-30 11:10:00|15050.3|15049.1|15032.8|15031.6|15062.8|15061.6|15032.3|15031.1|499
1638270900000|2021-11-30 11:15:00|15032.3|15031.1|15037.8|15036.6|15046.8|15045.6|15022.8|15021.6|781
1638271200000|2021-11-30 11:20:00|15037.3|15036.1|15042.8|15041.6|15052.8|15051.6|15027.3|15026.1|686
1638271500000|2021-11-30 11:25:00|15042.3|15041.1|15055.8|15054.6|15067.8|15066.6|15038.3|15037.1|556
1638271800000|2021-11-30 11:30:00|15056.3|15055.1|15063.8|15062.6|15073.8|15072.6|15053.3|15052.1|484
1638272100000|2021-11-30 11:35:00|15063.3|15062.1|15052.8|15051.6|15067.3|15066.1|15046.3|15045.1|385
1638272400000|2021-11-30 11:40:00|15052.3|15051.1|15066.8|15065.6|15068.3|15067.1|15052.3|15051.1|232
1638272700000|2021-11-30 11:45:00|15067.3|15066.1|15071.8|15070.6|15076.3|15075.1|15064.8|15063.6|234
1638273000000|2021-11-30 11:50:00|15071.3|15070.1|15079.8|15078.6|15088.8|15087.6|15065.8|15064.6|537
1638273300000|2021-11-30 11:55:00|15079.3|15078.1|15080.8|15079.6|15087.3|15086.1|15073.8|15072.6|383
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15095.8|15094.6|15096.3|15095.1|15076.3|15075.1|415
1638273900000|2021-11-30 12:05:00|15096.3|15095.1|15100.8|15099.6|15101.3|15100.1|15090.3|15089.1|406
1638274200000|2021-11-30 12:10:00|15100.3|15099.1|15101.8|15100.6|15106.8|15105.6|15096.8|15095.6|576
1638274500000|2021-11-30 12:15:00|15102.3|15101.1|15086.8|15085.6|15104.3|15103.1|15083.3|15082.1|519
1638274800000|2021-11-30 12:20:00|15086.3|15085.1|15122.8|15121.6|15126.3|15125.1|15085.3|15084.1|549
1638275100000|2021-11-30 12:25:00|15122.3|15121.1|15138.3|15137.1|15142.8|15141.6|15122.3|15121.1|617
1638275400000|2021-11-30 12:30:00|15137.8|15136.6|15118.3|15117.1|15138.8|15137.6|15114.3|15113.1|735
1638275700000|2021-11-30 12:35:00|15117.8|15116.6|15116.8|15115.6|15121.8|15120.6|15110.8|15109.6|430
1638276000000|2021-11-30 12:40:00|15116.6|15115.4|15107.6|15106.4|15126.6|15125.4|15103.6|15102.4|343
1638276300000|2021-11-30 12:45:00|15108.1|15106.9|15099.6|15098.4|15110.6|15109.4|15093.6|15092.4|310
1638276600000|2021-11-30 12:50:00|15099.1|15097.9|15103.6|15102.4|15113.1|15111.9|15092.1|15090.9|356
1638276900000|2021-11-30 12:55:00|15104.1|15102.9|15118.1|15116.9|15121.6|15120.4|15100.6|15099.4|300
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15112.6|15111.4|15129.1|15127.9|15112.1|15110.9|378
1638277500000|2021-11-30 13:05:00|15112.1|15110.9|15130.1|15128.9|15131.1|15129.9|15100.6|15099.4|441
1638277800000|2021-11-30 13:10:00|15129.6|15128.4|15121.1|15119.9|15136.1|15134.9|15119.6|15118.4|359
1638278100000|2021-11-30 13:15:00|15120.6|15119.4|15135.6|15134.4|15142.6|15141.4|15120.1|15118.9|376
1638278400000|2021-11-30 13:20:00|15135.1|15133.9|15109.6|15108.4|15137.6|15136.4|15107.6|15106.4|389
1638278700000|2021-11-30 13:25:00|15109.1|15107.9|15121.6|15120.4|15128.1|15126.9|15107.6|15106.4|224
1638279000000|2021-11-30 13:30:00|15121.1|15119.9|15116.6|15115.4|15126.6|15125.4|15098.1|15096.9|498
1638279300000|2021-11-30 13:35:00|15115.6|15114.4|15134.1|15132.9|15134.1|15132.9|15114.1|15112.9|419
1638279600000|2021-11-30 13:40:00|15133.6|15132.4|15149.1|15147.9|15150.1|15148.9|15132.6|15131.4|462
1638279900000|2021-11-30 13:45:00|15148.6|15147.4|15183.1|15181.9|15183.1|15181.9|15148.6|15147.4|915
1638280200000|2021-11-30 13:50:00|15183.6|15182.4|15201.6|15200.4|15206.1|15204.9|15174.1|15172.9|1173
1638280500000|2021-11-30 13:55:00|15202.1|15200.9|15219.6|15218.4|15224.1|15222.9|15185.6|15184.4|1039
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15194.6|15193.4|15221.6|15220.4|15187.6|15186.4|1274
1638281100000|2021-11-30 14:05:00|15195.1|15193.9|15207.1|15205.9|15216.1|15214.9|15176.6|15175.4|856
1638281400000|2021-11-30 14:10:00|15206.6|15205.4|15214.6|15213.4|15223.1|15221.9|15205.1|15203.9|586
1638281700000|2021-11-30 14:15:00|15212.1|15210.9|15222.6|15221.4|15227.1|15225.9|15199.1|15197.9|597
1638282000000|2021-11-30 14:20:00|15223.1|15221.9|15239.6|15238.4|15247.6|15246.4|15222.6|15221.4|836
1638282300000|2021-11-30 14:25:00|15240.1|15238.9|15227.1|15225.9|15246.6|15245.4|15222.1|15220.9|741
1638282600000|2021-11-30 14:30:00|15226.1|15224.9|15222.6|15221.4|15243.6|15242.4|15208.1|15206.9|1503
1638282900000|2021-11-30 14:35:00|15223.1|15221.9|15214.6|15213.4|15225.1|15223.9|15196.1|15194.9|1224
1638283200000|2021-11-30 14:40:00|15215.1|15213.9|15245.6|15244.4|15254.1|15252.9|15215.1|15213.9|1163
1638283500000|2021-11-30 14:45:00|15245.1|15243.9|15227.1|15225.9|15246.6|15245.4|15214.1|15212.9|1374
1638283800000|2021-11-30 14:50:00|15226.6|15225.4|15212.1|15210.9|15232.6|15231.4|15206.6|15205.4|806
1638284100000|2021-11-30 14:55:00|15210.6|15209.4|15217.6|15216.4|15237.1|15235.9|15208.6|15207.4|697
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15222.6|15221.4|15225.1|15223.9|15202.6|15201.4|938
1638284700000|2021-11-30 15:05:00|15222.1|15220.9|15254.1|15252.9|15266.1|15264.9|15218.1|15216.9|1218
1638285000000|2021-11-30 15:10:00|15254.3|15253.1|15230.3|15229.1|15256.3|15255.1|15229.3|15228.1|824
1638285300000|2021-11-30 15:15:00|15229.8|15228.6|15231.3|15230.1|15251.8|15250.6|15225.8|15224.6|865
1638285600000|2021-11-30 15:20:00|15231.8|15230.6|15212.3|15211.1|15236.3|15235.1|15208.8|15207.6|665
1638285900000|2021-11-30 15:25:00|15211.8|15210.6|15235.8|15234.6|15235.8|15234.6|15201.3|15200.1|1018
1638286200000|2021-11-30 15:30:00|15234.8|15233.6|15266.8|15265.6|15283.8|15282.6|15226.8|15225.6|1955
1638286500000|2021-11-30 15:35:00|15267.3|15266.1|15232.8|15231.6|15282.8|15281.6|15216.8|15215.6|1698
1638286800000|2021-11-30 15:40:00|15233.3|15232.1|15240.8|15239.6|15255.3|15254.1|15232.3|15231.1|1177
1638287100000|2021-11-30 15:45:00|15241.3|15240.1|15216.8|15215.6|15260.3|15259.1|15213.3|15212.1|1066
1638287400000|2021-11-30 15:50:00|15216.3|15215.1|15177.3|15176.1|15223.3|15222.1|15174.8|15173.6|1560
1638287700000|2021-11-30 15:55:00|15177.8|15176.6|15150.3|15149.1|15182.8|15181.6|15149.8|15148.6|1626
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15162.3|15161.1|15172.3|15171.1|15138.3|15137.1|1711
1638288300000|2021-11-30 16:05:00|15161.8|15160.6|15176.8|15175.6|15187.3|15186.1|15150.3|15149.1|1177
1638288600000|2021-11-30 16:10:00|15176.3|15175.1|15207.3|15206.1|15208.3|15207.1|15168.3|15167.1|1063
1638288900000|2021-11-30 16:15:00|15207.8|15206.6|15209.3|15208.1|15231.3|15230.1|15202.3|15201.1|1238
1638289200000|2021-11-30 16:20:00|15208.8|15207.6|15162.8|15161.6|15226.8|15225.6|15158.8|15157.6|1463
1638289500000|2021-11-30 16:25:00|15163.3|15162.1|15143.8|15142.6|15179.3|15178.1|15136.3|15135.1|3611
1638289800000|2021-11-30 16:30:00|15143.3|15142.1|15097.7|15095.7|15161.2|15159.2|15088.2|15086.2|4211
1638290100000|2021-11-30 16:35:00|15098.7|15096.7|15120.7|15118.7|15134.2|15132.2|15091.7|15089.7|2449
1638290400000|2021-11-30 16:40:00|15120.2|15118.2|15071.2|15069.2|15120.2|15118.2|15049.2|15047.2|1204
1638290700000|2021-11-30 16:45:00|15070.2|15068.2|15087.2|15085.2|15093.7|15091.7|15064.2|15062.2|881
1638291000000|2021-11-30 16:50:00|15086.7|15084.7|15043.2|15041.2|15089.2|15087.2|15036.2|15034.2|988
1638291300000|2021-11-30 16:55:00|15042.7|15040.7|15076.2|15074.2|15079.7|15077.7|15039.2|15037.2|675
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15060.2|15058.2|15076.2|15074.2|15051.7|15049.7|506
1638291900000|2021-11-30 17:05:00|15060.7|15058.7|15065.7|15063.7|15078.7|15076.7|15056.7|15054.7|495
1638292200000|2021-11-30 17:10:00|15066.2|15064.2|15062.2|15060.2|15075.2|15073.2|15052.7|15050.7|529
1638292500000|2021-11-30 17:15:00|15061.7|15059.7|15087.2|15085.2|15089.7|15087.7|15061.7|15059.7|475
1638292800000|2021-11-30 17:20:00|15089.2|15087.2|15088.7|15086.7|15093.7|15091.7|15076.7|15074.7|406
1638293100000|2021-11-30 17:25:00|15088.2|15086.2|15095.2|15093.2|15099.7|15097.7|15085.2|15083.2|314
1638293400000|2021-11-30 17:30:00|15094.7|15092.7|15097.7|15095.7|15103.7|15101.7|15083.7|15081.7|265
1638293700000|2021-11-30 17:35:00|15098.2|15096.2|15095.2|15093.2|15103.7|15101.7|15089.7|15087.7|189
1638294000000|2021-11-30 17:40:00|15094.7|15092.7|15102.7|15100.7|15105.7|15103.7|15087.2|15085.2|220
1638294300000|2021-11-30 17:45:00|15102.2|15100.2|15091.2|15089.2|15107.7|15105.7|15087.2|15085.2|179
1638294600000|2021-11-30 17:50:00|15091.7|15089.7|15094.7|15092.7|15101.7|15099.7|15088.2|15086.2|213
1638294900000|2021-11-30 17:55:00|15095.2|15093.2|15088.7|15086.7|15099.7|15097.7|15080.7|15078.7|182
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15077.7|15075.7|15093.2|15091.2|15076.2|15074.2|182
1638295500000|2021-11-30 18:05:00|15078.2|15076.2|15073.7|15071.7|15083.7|15081.7|15073.7|15071.7|193
1638295800000|2021-11-30 18:10:00|15073.2|15071.2|15070.7|15068.7|15079.2|15077.2|15069.7|15067.7|190
1638296100000|2021-11-30 18:15:00|15071.2|15069.2|15070.2|15068.2|15083.7|15081.7|15068.7|15066.7|205
1638296400000|2021-11-30 18:20:00|15070.7|15068.7|15085.7|15083.7|15086.7|15084.7|15065.2|15063.2|310
1638296700000|2021-11-30 18:25:00|15085.2|15083.2|15089.2|15087.2|15093.7|15091.7|15079.7|15077.7|209
1638297000000|2021-11-30 18:30:00|15089.7|15087.7|15093.2|15091.2|15098.2|15096.2|15086.7|15084.7|273
1638297300000|2021-11-30 18:35:00|15092.7|15090.7|15110.7|15108.7|15110.7|15108.7|15092.2|15090.2|299
1638297600000|2021-11-30 18:40:00|15110.2|15108.2|15110.7|15108.7|15112.2|15110.2|15106.7|15104.7|247
1638297900000|2021-11-30 18:45:00|15111.2|15109.2|15115.2|15113.2|15117.2|15115.2|15110.2|15108.2|169
1638298200000|2021-11-30 18:50:00|15115.7|15113.7|15128.7|15126.7|15129.7|15127.7|15113.2|15111.2|221
1638298500000|2021-11-30 18:55:00|15128.2|15126.2|15138.2|15136.2|15139.2|15137.2|15125.7|15123.7|256
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15131.7|15129.7|15140.2|15138.2|15126.7|15124.7|186
1638299100000|2021-11-30 19:05:00|15131.2|15129.2|15132.7|15130.7|15134.2|15132.2|15121.7|15119.7|278
1638299400000|2021-11-30 19:10:00|15133.2|15131.2|15133.7|15131.7|15140.2|15138.2|15131.2|15129.2|130
1638299700000|2021-11-30 19:15:00|15134.2|15132.2|15133.7|15131.7|15135.7|15133.7|15123.7|15121.7|152
1638300000000|2021-11-30 19:20:00|15134.2|15132.2|15129.2|15127.2|15134.2|15132.2|15127.7|15125.7|107
1638300300000|2021-11-30 19:25:00|15128.7|15126.7|15115.7|15113.7|15140.2|15138.2|15114.7|15112.7|274
1638300600000|2021-11-30 19:30:00|15113.7|15111.7|15121.2|15119.2|15124.2|15122.2|15110.7|15108.7|189
1638300900000|2021-11-30 19:35:00|15120.7|15118.7|15117.2|15115.2|15126.2|15124.2|15115.7|15113.7|109
1638301200000|2021-11-30 19:40:00|15117.7|15115.7|15106.7|15104.7|15123.2|15121.2|15101.2|15099.2|257
1638301500000|2021-11-30 19:45:00|15107.2|15105.2|15091.7|15089.7|15109.7|15107.7|15091.2|15089.2|173
1638301800000|2021-11-30 19:50:00|15092.2|15090.2|15089.7|15087.7|15100.2|15098.2|15086.2|15084.2|327
1638302100000|2021-11-30 19:55:00|15090.2|15088.2|15101.2|15099.2|15101.2|15099.2|15085.7|15083.7|173
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15106.2|15104.2|15109.7|15107.7|15095.7|15093.7|268
1638302700000|2021-11-30 20:05:00|15106.7|15104.7|15100.7|15098.7|15112.7|15110.7|15099.7|15097.7|186
1638303000000|2021-11-30 20:10:00|15101.2|15099.2|15103.2|15101.2|15113.2|15111.2|15098.2|15096.2|252
1638303300000|2021-11-30 20:15:00|15103.7|15101.7|15110.2|15108.2|15110.7|15108.7|15100.2|15098.2|195
1638303600000|2021-11-30 20:20:00|15109.7|15107.7|15108.2|15106.2|15117.7|15115.7|15106.2|15104.2|161
1638303900000|2021-11-30 20:25:00|15108.7|15106.7|15096.7|15094.7|15109.7|15107.7|15093.2|15091.2|331
1638304200000|2021-11-30 20:30:00|15097.2|15095.2|15113.2|15111.2|15120.2|15118.2|15094.7|15092.7|203
1638304500000|2021-11-30 20:35:00|15113.7|15111.7|15110.7|15108.7|15114.7|15112.7|15104.7|15102.7|129
1638304800000|2021-11-30 20:40:00|15109.7|15107.7|15124.7|15122.7|15126.7|15124.7|15107.2|15105.2|157
1638305100000|2021-11-30 20:45:00|15124.2|15122.2|15112.2|15110.2|15132.7|15130.7|15111.2|15109.2|223
1638305400000|2021-11-30 20:50:00|15112.7|15110.7|15088.2|15086.2|15112.7|15110.7|15084.7|15082.7|399
1638305700000|2021-11-30 20:55:00|15088.7|15086.7|15118.7|15116.7|15129.7|15127.7|15088.2|15086.2|413
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15180.9|15175.9|15182.5|15177.5|15105.3|15100.3|165
1638306300000|2021-11-30 21:05:00|15179|15174|15157|15152|15182.3|15177.3|15152.5|15147.5|0
1638306600000|2021-11-30 21:10:00|15157.9|15152.9|15162.2|15157.2|15174.3|15169.3|15155.9|15150.9|0
1638306900000|2021-11-30 21:15:00|15163.2|15158.2|15167.6|15162.6|15173.5|15168.5|15159.3|15154.3|0
1638307200000|2021-11-30 21:20:00|15168|15163|15166.3|15161.3|15179.4|15174.4|15164.4|15159.4|0
1638307500000|2021-11-30 21:25:00|15165.3|15160.3|15171.6|15166.6|15174.6|15169.6|15162.1|15157.1|0
1638307800000|2021-11-30 21:30:00|15172.6|15167.6|15166.2|15161.2|15176.3|15171.3|15162.6|15157.6|0
1638308100000|2021-11-30 21:35:00|15165.3|15160.3|15172.1|15167.1|15172.1|15167.1|15163.5|15158.5|0
1638308400000|2021-11-30 21:40:00|15173|15168|15171|15166|15174.8|15169.8|15171|15166|0
1638308700000|2021-11-30 21:45:00|15172.9|15167.9|15183|15178|15184.8|15179.8|15171.5|15166.5|0
1638309000000|2021-11-30 21:50:00|15182|15177|15177.5|15172.5|15184.9|15179.9|15176.5|15171.5|0
1638309300000|2021-11-30 21:55:00|15178.4|15173.4|15185.4|15180.4|15186.5|15181.5|15178.4|15173.4|0
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183|15178|15185.4|15180.4|15182.8|15177.8|0
1638309900000|2021-11-30 22:05:00|15183.1|15178.1|15183.2|15178.2|15183.4|15178.4|15182.3|15177.3|0
1638310200000|2021-11-30 22:10:00|15183|15178|15182.1|15177.1|15183|15178|15181.2|15176.2|0
1638310500000|2021-11-30 22:15:00|15182.3|15177.3|15181.5|15176.5|15182.4|15177.4|15180.4|15175.4|0
1638310800000|2021-11-30 22:20:00|15181.3|15176.3|15180.9|15175.9|15181.6|15176.6|15179.6|15174.6|0
1638311100000|2021-11-30 22:25:00|15181|15176|15181.1|15176.1|15181.5|15176.5|15180.6|15175.6|0
1638311400000|2021-11-30 22:30:00|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|15179.9|15174.9|0
1638311700000|2021-11-30 22:35:00|15180.6|15175.6|15180|15175|15181.1|15176.1|15179.3|15174.3|0
1638312000000|2021-11-30 22:40:00|15179.2|15174.2|15180.7|15175.7|15181.6|15176.6|15179.2|15174.2|0
1638312300000|2021-11-30 22:45:00|15180.6|15175.6|15180.4|15175.4|15181.3|15176.3|15179.5|15174.5|0
1638312600000|2021-11-30 22:50:00|15180.6|15175.6|15180.6|15175.6|15180.6|15175.6|15177.8|15172.8|0
1638312900000|2021-11-30 22:55:00|15180.7|15175.7|15183.1|15178.1|15183.7|15178.7|15178|15173|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15215.2|15210.2|15223.1|15218.1|15187.7|15182.7|0
1638313500000|2021-11-30 23:05:00|15215.7|15210.7|15206.9|15201.9|15220|15215|15206.9|15201.9|0
1638313800000|2021-11-30 23:10:00|15207.9|15202.9|15204.5|15199.5|15210.7|15205.7|15201.5|15196.5|0
1638314100000|2021-11-30 23:15:00|15206.4|15201.4|15201.2|15196.2|15211.6|15206.6|15200.1|15195.1|0
1638314400000|2021-11-30 23:20:00|15204.1|15199.1|15203.5|15198.5|15208.8|15203.8|15197.3|15192.3|0
1638314700000|2021-11-30 23:25:00|15202.6|15197.6|15202.9|15197.9|15211.5|15206.5|15202|15197|0
1638315000000|2021-11-30 23:30:00|15204.9|15199.9|15208.6|15203.6|15214.3|15209.3|15204.9|15199.9|0
1638315300000|2021-11-30 23:35:00|15210.5|15205.5|15204.5|15199.5|15212.4|15207.4|15201.5|15196.5|0
1638315600000|2021-11-30 23:40:00|15205.5|15200.5|15185.3|15180.3|15206.5|15201.5|15184.4|15179.4|0
1638315900000|2021-11-30 23:45:00|15185.4|15180.4|15179.5|15174.5|15197.3|15192.3|15173.8|15168.8|0
1638316200000|2021-11-30 23:50:00|15180.9|15175.9|15187.4|15182.4|15191.8|15186.8|15179.5|15174.5|0
1638316500000|2021-11-30 23:55:00|15187.8|15182.8|15192.1|15187.1|15192.6|15187.6|15184.6|15179.6|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15210|15205|15211.9|15206.9|15191.1|15186.1|0
1638317100000|2021-12-01 00:05:00|15210.4|15205.4|15203|15198|15221.3|15216.3|15202.1|15197.1|0
1638317400000|2021-12-01 00:10:00|15204|15199|15185|15180|15206.9|15201.9|15182.1|15177.1|0
1638317700000|2021-12-01 00:15:00|15184|15179|15139.2|15135.2|15186.9|15181.9|15134.2|15130.2|158
1638318000000|2021-12-01 00:20:00|15138.7|15134.7|15145.2|15141.2|15146.2|15142.2|15126.7|15122.7|109
1638318300000|2021-12-01 00:25:00|15144.7|15140.7|15129.2|15125.2|15144.7|15140.7|15129.2|15125.2|56
1638318600000|2021-12-01 00:30:00|15129.7|15125.7|15135.2|15131.2|15145.2|15141.2|15129.7|15125.7|88
1638318900000|2021-12-01 00:35:00|15134.7|15130.7|15129.2|15125.2|15134.7|15130.7|15113.7|15109.7|88
1638319200000|2021-12-01 00:40:00|15129.7|15125.7|15146.2|15142.2|15151.7|15147.7|15129.7|15125.7|131
1638319500000|2021-12-01 00:45:00|15146.7|15142.7|15154.2|15150.2|15161.7|15157.7|15146.2|15142.2|81
1638319800000|2021-12-01 00:50:00|15154.7|15150.7|15145.2|15141.2|15155.2|15151.2|15143.2|15139.2|30
1638320100000|2021-12-01 00:55:00|15145.7|15141.7|15135.7|15131.7|15148.2|15144.2|15132.2|15128.2|32
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15136.7|15132.7|15138.2|15134.2|15117.7|15113.7|55
1638320700000|2021-12-01 01:05:00|15137.2|15133.2|15146.7|15142.7|15157.2|15153.2|15134.2|15130.2|66
1638321000000|2021-12-01 01:10:00|15146.2|15142.2|15170.7|15166.7|15175.7|15171.7|15142.7|15138.7|82
1638321300000|2021-12-01 01:15:00|15170.2|15166.2|15179.2|15175.2|15181.2|15177.2|15166.2|15162.2|14
1638321600000|2021-12-01 01:20:00|15178.7|15174.7|15169.2|15165.2|15187.7|15183.7|15165.7|15161.7|39
1638321900000|2021-12-01 01:25:00|15169.7|15165.7|15175.2|15171.2|15175.7|15171.7|15165.7|15161.7|40
1638322200000|2021-12-01 01:30:00|15174.7|15170.7|15173.7|15169.7|15183.7|15179.7|15163.7|15159.7|42
1638322500000|2021-12-01 01:35:00|15174.2|15170.2|15180.2|15176.2|15184.2|15180.2|15174.2|15170.2|24
1638322800000|2021-12-01 01:40:00|15181.2|15177.2|15186.7|15182.7|15186.7|15182.7|15168.7|15164.7|24
1638323100000|2021-12-01 01:45:00|15186.2|15182.2|15188.7|15184.7|15193.2|15189.2|15182.7|15178.7|37
1638323400000|2021-12-01 01:50:00|15188.2|15184.2|15203.7|15199.7|15208.7|15204.7|15185.2|15181.2|54
1638323700000|2021-12-01 01:55:00|15206.2|15202.2|15201.7|15197.7|15212.7|15208.7|15198.2|15194.2|51
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15222.2|15218.2|15225.7|15221.7|15201.7|15197.7|97
1638324300000|2021-12-01 02:05:00|15222.7|15218.7|15221.7|15217.7|15227.2|15223.2|15219.2|15215.2|39
1638324600000|2021-12-01 02:10:00|15222.2|15218.2|15216.2|15212.2|15223.2|15219.2|15210.2|15206.2|25
1638324900000|2021-12-01 02:15:00|15215.2|15211.2|15220.7|15216.7|15223.7|15219.7|15214.2|15210.2|45
1638325200000|2021-12-01 02:20:00|15221.2|15217.2|15217.7|15213.7|15223.7|15219.7|15215.2|15211.2|22
1638325500000|2021-12-01 02:25:00|15218.2|15214.2|15225.7|15221.7|15227.2|15223.2|15213.7|15209.7|26
1638325800000|2021-12-01 02:30:00|15225.2|15221.2|15225.7|15221.7|15236.2|15232.2|15225.2|15221.2|29
1638326100000|2021-12-01 02:35:00|15225.2|15221.2|15228.7|15224.7|15230.2|15226.2|15225.2|15221.2|5
1638326400000|2021-12-01 02:40:00|15228.2|15224.2|15225.2|15221.2|15228.2|15224.2|15224.2|15220.2|2
1638326700000|2021-12-01 02:45:00|15224.7|15220.7|15215.7|15211.7|15224.7|15220.7|15215.7|15211.7|15
1638327000000|2021-12-01 02:50:00|15219.2|15215.2|15227.7|15223.7|15232.7|15228.7|15217.2|15213.2|30
1638327300000|2021-12-01 02:55:00|15228.7|15224.7|15230.7|15226.7|15231.7|15227.7|15228.7|15224.7|25
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15229.2|15225.2|15230.2|15226.2|15217.2|15213.2|40
1638327900000|2021-12-01 03:05:00|15229.7|15225.7|15217.2|15213.2|15229.7|15225.7|15216.2|15212.2|31
1638328200000|2021-12-01 03:10:00|15216.7|15212.7|15218.2|15214.2|15218.2|15214.2|15213.7|15209.7|30
1638328500000|2021-12-01 03:15:00|15217.7|15213.7|15219.7|15215.7|15222.2|15218.2|15217.2|15213.2|11
1638328800000|2021-12-01 03:20:00|15220.2|15216.2|15213.7|15209.7|15220.7|15216.7|15210.7|15206.7|28
1638329100000|2021-12-01 03:25:00|15213.2|15209.2|15220.2|15216.2|15220.7|15216.7|15212.7|15208.7|14
1638329400000|2021-12-01 03:30:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15213.7|15209.7|19
1638329700000|2021-12-01 03:35:00|15219.7|15215.7|15215.7|15211.7|15224.2|15220.2|15215.7|15211.7|25
1638330000000|2021-12-01 03:40:00|15215.2|15211.2|15190.7|15186.7|15215.2|15211.2|15188.7|15184.7|51
1638330300000|2021-12-01 03:45:00|15190.2|15186.2|15194.2|15190.2|15199.7|15195.7|15188.2|15184.2|54
1638330600000|2021-12-01 03:50:00|15195.7|15191.7|15204.7|15200.7|15206.2|15202.2|15195.7|15191.7|55
1638330900000|2021-12-01 03:55:00|15206.2|15202.2|15210.2|15206.2|15211.2|15207.2|15202.2|15198.2|14
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15220.2|15216.2|15220.2|15216.2|15210.7|15206.7|22
1638331500000|2021-12-01 04:05:00|15220.7|15216.7|15219.2|15215.2|15222.2|15218.2|15215.7|15211.7|11
1638331800000|2021-12-01 04:10:00|15219.7|15215.7|15220.2|15216.2|15221.7|15217.7|15216.7|15212.7|5
1638332100000|2021-12-01 04:15:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15218.2|15214.2|7
1638332400000|2021-12-01 04:20:00|15218.7|15214.7|15219.7|15215.7|15223.7|15219.7|15217.7|15213.7|9
1638332700000|2021-12-01 04:25:00|15219.2|15215.2|15223.7|15219.7|15224.7|15220.7|15219.2|15215.2|6
1638333000000|2021-12-01 04:30:00|15224.2|15220.2|15237.7|15233.7|15239.7|15235.7|15224.2|15220.2|85
1638333300000|2021-12-01 04:35:00|15237.2|15233.2|15245.7|15241.7|15245.7|15241.7|15233.2|15229.2|32
1638333600000|2021-12-01 04:40:00|15247.2|15243.2|15246.2|15242.2|15249.2|15245.2|15241.7|15237.7|29
1638333900000|2021-12-01 04:45:00|15245.7|15241.7|15246.7|15242.7|15249.7|15245.7|15245.2|15241.2|11
1638334200000|2021-12-01 04:50:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15241.2|15237.2|42
1638334500000|2021-12-01 04:55:00|15248.2|15244.2|15251.2|15247.2|15253.2|15249.2|15245.7|15241.7|62
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15240.2|15236.2|15251.7|15247.7|15237.7|15233.7|37
1638335100000|2021-12-01 05:05:00|15240.7|15236.7|15240.7|15236.7|15244.2|15240.2|15240.2|15236.2|7
1638335400000|2021-12-01 05:10:00|15240.2|15236.2|15233.7|15229.7|15240.2|15236.2|15233.7|15229.7|24
1638335700000|2021-12-01 05:15:00|15233.2|15229.2|15240.2|15236.2|15241.2|15237.2|15233.2|15229.2|12
1638336000000|2021-12-01 05:20:00|15240.7|15236.7|15247.7|15243.7|15247.7|15243.7|15240.2|15236.2|7
1638336300000|2021-12-01 05:25:00|15248.2|15244.2|15242.2|15238.2|15250.7|15246.7|15238.7|15234.7|21
1638336600000|2021-12-01 05:30:00|15242.7|15238.7|15235.2|15231.2|15244.7|15240.7|15233.2|15229.2|38
1638336900000|2021-12-01 05:35:00|15239.2|15235.2|15246.2|15242.2|15246.2|15242.2|15238.7|15234.7|38
1638337200000|2021-12-01 05:40:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15243.7|15239.7|18
1638337500000|2021-12-01 05:45:00|15248.2|15244.2|15247.2|15243.2|15249.2|15245.2|15245.7|15241.7|19
1638337800000|2021-12-01 05:50:00|15246.7|15242.7|15240.7|15236.7|15246.7|15242.7|15238.2|15234.2|21
1638338100000|2021-12-01 05:55:00|15240.2|15236.2|15232.7|15228.7|15240.2|15236.2|15227.7|15223.7|38
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15236.2|15232.2|15239.7|15235.7|15226.2|15222.2|61
1638338700000|2021-12-01 06:05:00|15236.7|15232.7|15267.7|15263.7|15268.7|15264.7|15235.7|15231.7|109
1638339000000|2021-12-01 06:10:00|15268.2|15264.2|15287.2|15283.2|15292.2|15288.2|15268.2|15264.2|182
1638339300000|2021-12-01 06:15:00|15287.7|15283.7|15281.7|15277.7|15295.7|15291.7|15281.7|15277.7|42
1638339600000|2021-12-01 06:20:00|15282.2|15278.2|15289.7|15285.7|15299.7|15295.7|15281.7|15277.7|53
1638339900000|2021-12-01 06:25:00|15289.2|15285.2|15280.7|15276.7|15289.2|15285.2|15277.2|15273.2|54
1638340200000|2021-12-01 06:30:00|15281.2|15277.2|15287.7|15283.7|15291.7|15287.7|15281.2|15277.2|68
1638340500000|2021-12-01 06:35:00|15287.2|15283.2|15291.2|15287.2|15292.2|15288.2|15286.2|15282.2|37
1638340800000|2021-12-01 06:40:00|15290.7|15286.7|15271.7|15267.7|15290.7|15286.7|15269.7|15265.7|83
1638341100000|2021-12-01 06:45:00|15272.2|15268.2|15281.7|15277.7|15284.7|15280.7|15272.2|15268.2|78
1638341400000|2021-12-01 06:50:00|15282.2|15278.2|15278.2|15274.2|15286.2|15282.2|15277.2|15273.2|74
1638341700000|2021-12-01 06:55:00|15278.7|15274.7|15300.2|15296.2|15311.7|15307.7|15278.7|15274.7|242
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15249.7|15247.7|15304.7|15302.7|15249.7|15247.7|845
1638342300000|2021-12-01 07:05:00|15248.7|15246.7|15270.2|15268.2|15279.2|15277.2|15241.7|15239.7|539
1638342600000|2021-12-01 07:10:00|15272.2|15270.2|15265.2|15263.2|15279.2|15277.2|15263.7|15261.7|270
1638342900000|2021-12-01 07:15:00|15264.7|15262.7|15260.2|15258.2|15279.2|15277.2|15258.2|15256.2|302
1638343200000|2021-12-01 07:20:00|15258.2|15256.2|15255.2|15253.2|15269.2|15267.2|15251.2|15249.2|366
1638343500000|2021-12-01 07:25:00|15254.7|15252.7|15261.2|15259.2|15265.2|15263.2|15241.2|15239.2|464
1638343800000|2021-12-01 07:30:00|15261.7|15259.7|15242.2|15240.2|15262.2|15260.2|15240.2|15238.2|317
1638344100000|2021-12-01 07:35:00|15242.7|15240.7|15252.2|15250.2|15266.2|15264.2|15239.2|15237.2|395
1638344400000|2021-12-01 07:40:00|15251.7|15249.7|15281.2|15279.2|15283.7|15281.7|15250.2|15248.2|451
1638344700000|2021-12-01 07:45:00|15280.7|15278.7|15274.2|15272.2|15285.2|15283.2|15260.7|15258.7|416
1638345000000|2021-12-01 07:50:00|15274.7|15272.7|15261.2|15259.2|15276.2|15274.2|15254.7|15252.7|388
1638345300000|2021-12-01 07:55:00|15260.7|15258.7|15243.2|15241.2|15261.2|15259.2|15232.2|15230.2|691
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15244.8|15243.6|15253.3|15252.1|15208.8|15207.6|2718
1638345900000|2021-12-01 08:05:00|15244.3|15243.1|15219.8|15218.6|15250.3|15249.1|15215.8|15214.6|1305
1638346200000|2021-12-01 08:10:00|15220.3|15219.1|15221.3|15220.1|15223.3|15222.1|15204.3|15203.1|989
1638346500000|2021-12-01 08:15:00|15219.8|15218.6|15238.8|15237.6|15242.8|15241.6|15214.8|15213.6|756
1638346800000|2021-12-01 08:20:00|15239.3|15238.1|15222.8|15221.6|15241.8|15240.6|15211.3|15210.1|830
1638347100000|2021-12-01 08:25:00|15222.3|15221.1|15212.8|15211.6|15223.8|15222.6|15194.8|15193.6|948
1638347400000|2021-12-01 08:30:00|15212.3|15211.1|15220.8|15219.6|15224.8|15223.6|15185.3|15184.1|1378
1638347700000|2021-12-01 08:35:00|15221.3|15220.1|15213.8|15212.6|15223.8|15222.6|15203.3|15202.1|706
1638348000000|2021-12-01 08:40:00|15214.6|15213.4|15199.6|15198.4|15220.1|15218.9|15195.6|15194.4|637
1638348300000|2021-12-01 08:45:00|15199.1|15197.9|15215.6|15214.4|15222.1|15220.9|15196.1|15194.9|644
1638348600000|2021-12-01 08:50:00|15216.1|15214.9|15242.1|15240.9|15249.1|15247.9|15211.1|15209.9|702
1638348900000|2021-12-01 08:55:00|15242.6|15241.4|15270.6|15269.4|15273.6|15272.4|15237.1|15235.9|995
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15265.1|15263.9|15287.1|15285.9|15258.1|15256.9|995
1638349500000|2021-12-01 09:05:00|15264.6|15263.4|15270.6|15269.4|15282.1|15280.9|15263.1|15261.9|680
1638349800000|2021-12-01 09:10:00|15271.6|15270.4|15281.6|15280.4|15283.1|15281.9|15269.6|15268.4|594
1638350100000|2021-12-01 09:15:00|15282.1|15280.9|15292.6|15291.4|15307.6|15306.4|15281.1|15279.9|917
1638350400000|2021-12-01 09:20:00|15292.1|15290.9|15281.6|15280.4|15300.6|15299.4|15279.6|15278.4|839
1638350700000|2021-12-01 09:25:00|15282.1|15280.9|15291.6|15290.4|15293.1|15291.9|15277.6|15276.4|559
1638351000000|2021-12-01 09:30:00|15292.1|15290.9|15313.6|15312.4|15317.1|15315.9|15287.1|15285.9|854
1638351300000|2021-12-01 09:35:00|15313.1|15311.9|15343.6|15342.4|15344.1|15342.9|15311.1|15309.9|1097
1638351600000|2021-12-01 09:40:00|15344.1|15342.9|15338.1|15336.9|15347.1|15345.9|15321.1|15319.9|1068
1638351900000|2021-12-01 09:45:00|15338.6|15337.4|15330.6|15329.4|15340.1|15338.9|15319.1|15317.9|613
1638352200000|2021-12-01 09:50:00|15330.1|15328.9|15332.1|15330.9|15335.1|15333.9|15324.1|15322.9|288
1638352500000|2021-12-01 09:55:00|15332.6|15331.4|15340.1|15338.9|15340.1|15338.9|15331.1|15329.9|303
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15329.1|15327.9|15340.6|15339.4|15328.1|15326.9|273
1638353100000|2021-12-01 10:05:00|15331.1|15329.9|15323.6|15322.4|15336.1|15334.9|15322.6|15321.4|590
1638353400000|2021-12-01 10:10:00|15324.1|15322.9|15312.6|15311.4|15327.1|15325.9|15311.1|15309.9|395
1638353700000|2021-12-01 10:15:00|15312.1|15310.9|15326.1|15324.9|15328.6|15327.4|15307.6|15306.4|346
1638354000000|2021-12-01 10:20:00|15325.1|15323.9|15316.1|15314.9|15326.6|15325.4|15315.6|15314.4|209
1638354300000|2021-12-01 10:25:00|15315.6|15314.4|15321.1|15319.9|15328.1|15326.9|15314.1|15312.9|264
1638354600000|2021-12-01 10:30:00|15320.1|15318.9|15324.6|15323.4|15327.1|15325.9|15316.1|15314.9|166
1638354900000|2021-12-01 10:35:00|15324.1|15322.9|15335.1|15333.9|15335.6|15334.4|15323.6|15322.4|276
1638355200000|2021-12-01 10:40:00|15335.6|15334.4|15336.6|15335.4|15342.6|15341.4|15331.1|15329.9|323
1638355500000|2021-12-01 10:45:00|15336.1|15334.9|15342.1|15340.9|15350.1|15348.9|15332.1|15330.9|386
1638355800000|2021-12-01 10:50:00|15341.6|15340.4|15335.1|15333.9|15343.1|15341.9|15329.6|15328.4|346
1638356100000|2021-12-01 10:55:00|15332.1|15330.9|15322.6|15321.4|15338.1|15336.9|15316.6|15315.4|485
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15306.6|15305.4|15325.6|15324.4|15304.1|15302.9|349
1638356700000|2021-12-01 11:05:00|15307.1|15305.9|15321.1|15319.9|15325.1|15323.9|15307.1|15305.9|315
1638357000000|2021-12-01 11:10:00|15320.6|15319.4|15307.1|15305.9|15321.1|15319.9|15307.1|15305.9|197
1638357300000|2021-12-01 11:15:00|15306.1|15304.9|15297.1|15295.9|15306.6|15305.4|15290.1|15288.9|600
1638357600000|2021-12-01 11:20:00|15297.6|15296.4|15306.1|15304.9|15318.1|15316.9|15296.6|15295.4|364
1638357900000|2021-12-01 11:25:00|15307.1|15305.9|15309.6|15308.4|15316.1|15314.9|15304.1|15302.9|391
1638358200000|2021-12-01 11:30:00|15309.1|15307.9|15317.6|15316.4|15318.1|15316.9|15308.6|15307.4|146
1638358500000|2021-12-01 11:35:00|15317.1|15315.9|15311.6|15310.4|15323.6|15322.4|15311.1|15309.9|171
1638358800000|2021-12-01 11:40:00|15312.1|15310.9|15321.6|15320.4|15322.1|15320.9|15309.6|15308.4|176
1638359100000|2021-12-01 11:45:00|15321.1|15319.9|15330.6|15329.4|15330.6|15329.4|15316.6|15315.4|219
1638359400000|2021-12-01 11:50:00|15330.1|15328.9|15351.1|15349.9|15352.1|15350.9|15327.1|15325.9|508
1638359700000|2021-12-01 11:55:00|15351.6|15350.4|15353.6|15352.4|15354.6|15353.4|15343.1|15341.9|491
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15348.1|15346.9|15362.1|15360.9|15346.6|15345.4|486
1638360300000|2021-12-01 12:05:00|15347.6|15346.4|15341.6|15340.4|15354.1|15352.9|15338.1|15336.9|542
1638360600000|2021-12-01 12:10:00|15341.1|15339.9|15358.6|15357.4|15359.6|15358.4|15338.1|15336.9|371
1638360900000|2021-12-01 12:15:00|15358.1|15356.9|15364.6|15363.4|15377.1|15375.9|15346.1|15344.9|1098
1638361200000|2021-12-01 12:20:00|15364.1|15362.9|15379.1|15377.9|15383.1|15381.9|15363.1|15361.9|779
1638361500000|2021-12-01 12:25:00|15378.6|15377.4|15380.1|15378.9|15383.6|15382.4|15372.1|15370.9|511
1638361800000|2021-12-01 12:30:00|15380.6|15379.4|15374.1|15372.9|15386.1|15384.9|15369.6|15368.4|989
1638362100000|2021-12-01 12:35:00|15375.1|15373.9|15373.1|15371.9|15376.1|15374.9|15365.6|15364.4|498
1638362400000|2021-12-01 12:40:00|15372.2|15371|15382.2|15381|15386.7|15385.5|15372.2|15371|419
1638362700000|2021-12-01 12:45:00|15381.7|15380.5|15376.7|15375.5|15384.2|15383|15370.2|15369|385
1638363000000|2021-12-01 12:50:00|15377.2|15376|15387.7|15386.5|15388.7|15387.5|15377.2|15376|344
1638363300000|2021-12-01 12:55:00|15388.2|15387|15388.2|15387|15394.7|15393.5|15386.2|15385|547
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15380.7|15379.5|15393.2|15392|15375.2|15374|543
1638363900000|2021-12-01 13:05:00|15380.2|15379|15379.7|15378.5|15385.2|15384|15374.2|15373|231
1638364200000|2021-12-01 13:10:00|15379.2|15378|15377.7|15376.5|15382.2|15381|15369.7|15368.5|278
1638364500000|2021-12-01 13:15:00|15377.2|15376|15376.7|15375.5|15381.2|15380|15370.2|15369|358
1638364800000|2021-12-01 13:20:00|15376.2|15375|15376.2|15375|15381.2|15380|15370.7|15369.5|260
1638365100000|2021-12-01 13:25:00|15376.7|15375.5|15374.7|15373.5|15381.2|15380|15371.2|15370|271
1638365400000|2021-12-01 13:30:00|15375.2|15374|15390.7|15389.5|15391.7|15390.5|15372.2|15371|361
1638365700000|2021-12-01 13:35:00|15390.2|15389|15392.2|15391|15393.7|15392.5|15385.7|15384.5|356
1638366000000|2021-12-01 13:40:00|15392.7|15391.5|15394.7|15393.5|15395.2|15394|15385.2|15384|274
1638366300000|2021-12-01 13:45:00|15394.2|15393|15405.2|15404|15408.2|15407|15394.2|15393|352
1638366600000|2021-12-01 13:50:00|15405.7|15404.5|15406.2|15405|15412.2|15411|15401.7|15400.5|379
1638366900000|2021-12-01 13:55:00|15405.7|15404.5|15404.2|15403|15410.7|15409.5|15402.2|15401|387
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15400.2|15399|15405.2|15404|15396.2|15395|406
1638367500000|2021-12-01 14:05:00|15399.7|15398.5|15395.2|15394|15400.7|15399.5|15394.2|15393|268
1638367800000|2021-12-01 14:10:00|15394.2|15393|15398.2|15397|15400.2|15399|15389.2|15388|259
1638368100000|2021-12-01 14:15:00|15397.7|15396.5|15392.2|15391|15401.2|15400|15391.7|15390.5|205
1638368400000|2021-12-01 14:20:00|15391.2|15390|15393.7|15392.5|15395.2|15394|15390.2|15389|217
1638368700000|2021-12-01 14:25:00|15394.2|15393|15385.2|15384|15394.2|15393|15383.2|15382|439
1638369000000|2021-12-01 14:30:00|15386.2|15385|15370.7|15369.5|15387.2|15386|15368.2|15367|783
1638369300000|2021-12-01 14:35:00|15371.2|15370|15371.2|15370|15378.2|15377|15367.2|15366|675
1638369600000|2021-12-01 14:40:00|15370.2|15369|15376.7|15375.5|15379.2|15378|15368.2|15367|424
1638369900000|2021-12-01 14:45:00|15376.2|15375|15372.2|15371|15385.2|15384|15372.2|15371|475
1638370200000|2021-12-01 14:50:00|15369.7|15368.5|15376.7|15375.5|15378.2|15377|15361.2|15360|613
1638370500000|2021-12-01 14:55:00|15376.2|15375|15384.7|15383.5|15388.7|15387.5|15372.2|15371|378
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15386.7|15385.5|15402.2|15401|15374.2|15373|877
1638371100000|2021-12-01 15:05:00|15387.2|15386|15412.7|15411.5|15413.2|15412|15382.7|15381.5|715
1638371400000|2021-12-01 15:10:00|15413.2|15412|15410.1|15408.9|15421.2|15420|15404.6|15403.4|717
1638371700000|2021-12-01 15:15:00|15410.6|15409.4|15419.6|15418.4|15422.6|15421.4|15410.6|15409.4|433
1638372000000|2021-12-01 15:20:00|15419.1|15417.9|15418.6|15417.4|15424.6|15423.4|15406.6|15405.4|517
1638372300000|2021-12-01 15:25:00|15418.1|15416.9|15395.1|15393.9|15421.6|15420.4|15394.1|15392.9|571
1638372600000|2021-12-01 15:30:00|15395.6|15394.4|15405.1|15403.9|15410.6|15409.4|15394.1|15392.9|534
1638372900000|2021-12-01 15:35:00|15404.6|15403.4|15394.1|15392.9|15413.6|15412.4|15393.1|15391.9|470
1638373200000|2021-12-01 15:40:00|15394.6|15393.4|15413.6|15412.4|15415.6|15414.4|15382.6|15381.4|656
1638373500000|2021-12-01 15:45:00|15413.1|15411.9|15425.6|15424.4|15427.1|15425.9|15411.6|15410.4|549
1638373800000|2021-12-01 15:50:00|15425.1|15423.9|15433.1|15431.9|15433.6|15432.4|15420.6|15419.4|616
1638374100000|2021-12-01 15:55:00|15432.6|15431.4|15434.1|15432.9|15440.6|15439.4|15428.6|15427.4|454
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15435.6|15434.4|15442.6|15441.4|15430.6|15429.4|580
1638374700000|2021-12-01 16:05:00|15436.1|15434.9|15456.6|15455.4|15459.6|15458.4|15433.6|15432.4|904
1638375000000|2021-12-01 16:10:00|15457.6|15456.4|15492.6|15491.4|15493.1|15491.9|15457.6|15456.4|1209
1638375300000|2021-12-01 16:15:00|15493.1|15491.9|15509.1|15507.9|15511.1|15509.9|15491.1|15489.9|1155
1638375600000|2021-12-01 16:20:00|15509.6|15508.4|15503.1|15501.9|15510.1|15508.9|15501.1|15499.9|1911
1638375900000|2021-12-01 16:25:00|15502.6|15501.4|15472.1|15470.9|15502.6|15501.4|15469.1|15467.9|2961
1638376200000|2021-12-01 16:30:00|15472.6|15471.4|15477|15475|15491|15489|15449|15447|2759
1638376500000|2021-12-01 16:35:00|15476.5|15474.5|15465.5|15463.5|15484|15482|15462|15460|1083
1638376800000|2021-12-01 16:40:00|15465|15463|15461.5|15459.5|15470.5|15468.5|15460|15458|481
1638377100000|2021-12-01 16:45:00|15462|15460|15458|15456|15463|15461|15450|15448|453
1638377400000|2021-12-01 16:50:00|15457|15455|15429|15427|15457|15455|15429|15427|460
1638377700000|2021-12-01 16:55:00|15429.5|15427.5|15419|15417|15430.5|15428.5|15404|15402|665
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15438|15436|15439|15437|15414|15412|533
1638378300000|2021-12-01 17:05:00|15437.5|15435.5|15438|15436|15443|15441|15434|15432|436
1638378600000|2021-12-01 17:10:00|15438.5|15436.5|15442.5|15440.5|15447.5|15445.5|15436|15434|203
1638378900000|2021-12-01 17:15:00|15443|15441|15449|15447|15456|15454|15439.5|15437.5|197
1638379200000|2021-12-01 17:20:00|15449.5|15447.5|15437.5|15435.5|15454|15452|15436.5|15434.5|261
1638379500000|2021-12-01 17:25:00|15438|15436|15426|15424|15443.5|15441.5|15423|15421|288
1638379800000|2021-12-01 17:30:00|15427|15425|15429.5|15427.5|15432|15430|15422|15420|251
1638380100000|2021-12-01 17:35:00|15429|15427|15432.5|15430.5|15434|15432|15420|15418|391
1638380400000|2021-12-01 17:40:00|15433|15431|15420.5|15418.5|15435|15433|15419.5|15417.5|205
1638380700000|2021-12-01 17:45:00|15420|15418|15414|15412|15424.5|15422.5|15413|15411|138
1638381000000|2021-12-01 17:50:00|15413.5|15411.5|15396|15394|15414|15412|15395|15393|541
1638381300000|2021-12-01 17:55:00|15396.5|15394.5|15365|15363|15397|15395|15365|15363|758
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15362|15360|15383.5|15381.5|15358.5|15356.5|627
1638381900000|2021-12-01 18:05:00|15362.5|15360.5|15327|15325|15366|15364|15313|15311|1162
1638382200000|2021-12-01 18:10:00|15326.5|15324.5|15342|15340|15342|15340|15317|15315|876
1638382500000|2021-12-01 18:15:00|15340.5|15338.5|15323|15321|15350.5|15348.5|15322|15320|693
1638382800000|2021-12-01 18:20:00|15323.5|15321.5|15346|15344|15346|15344|15323|15321|431
1638383100000|2021-12-01 18:25:00|15346.5|15344.5|15357.5|15355.5|15359|15357|15342|15340|390
1638383400000|2021-12-01 18:30:00|15358|15356|15351|15349|15361.5|15359.5|15344.5|15342.5|472
1638383700000|2021-12-01 18:35:00|15350|15348|15359|15357|15365|15363|15349|15347|348
1638384000000|2021-12-01 18:40:00|15361.5|15359.5|15334|15332|15362.5|15360.5|15319|15317|761
1638384300000|2021-12-01 18:45:00|15333|15331|15294|15292|15333|15331|15292|15290|750
1638384600000|2021-12-01 18:50:00|15294.5|15292.5|15325|15323|15329|15327|15294.5|15292.5|759
1638384900000|2021-12-01 18:55:00|15324|15322|15337|15335|15342|15340|15323|15321|398
1638385200000|2021-12-01 19:00:00|15336|15334|15325|15323|15343.5|15341.5|15323.5|15321.5|553
1638385500000|2021-12-01 19:05:00|15325.5|15323.5|15316.5|15314.5|15332.5|15330.5|15315|15313|302
1638385800000|2021-12-01 19:10:00|15317|15315|15314|15312|15319.5|15317.5|15297.5|15295.5|446
1638386100000|2021-12-01 19:15:00|15314.5|15312.5|15298.5|15296.5|15321|15319|15292.5|15290.5|468
1638386400000|2021-12-01 19:20:00|15299|15297|15318|15316|15319.5|15317.5|15297|15295|404
1638386700000|2021-12-01 19:25:00|15317.5|15315.5|15333|15331|15335|15333|15316.5|15314.5|267
1638387000000|2021-12-01 19:30:00|15332.5|15330.5|15332|15330|15344.5|15342.5|15328.5|15326.5|383
1638387300000|2021-12-01 19:35:00|15331.5|15329.5|15329|15327|15334|15332|15313.5|15311.5|290
1638387600000|2021-12-01 19:40:00|15328.5|15326.5|15315|15313|15330|15328|15309.5|15307.5|205
1638387900000|2021-12-01 19:45:00|15315.5|15313.5|15323.5|15321.5|15328|15326|15308|15306|277
1638388200000|2021-12-01 19:50:00|15323|15321|15303|15301|15333|15331|15302|15300|324
1638388500000|2021-12-01 19:55:00|15303.5|15301.5|15308|15306|15312.5|15310.5|15302|15300|241
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15292|15290|15315|15313|15291|15289|436
1638389100000|2021-12-01 20:05:00|15292.5|15290.5|15278.5|15276.5|15300|15298|15276|15274|499
1638389400000|2021-12-01 20:10:00|15279|15277|15284|15282|15288|15286|15275|15273|319
1638389700000|2021-12-01 20:15:00|15284.5|15282.5|15253|15251|15284.5|15282.5|15248.5|15246.5|414
1638390000000|2021-12-01 20:20:00|15253.5|15251.5|15232|15230|15255.5|15253.5|15230|15228|416
1638390300000|2021-12-01 20:25:00|15232.5|15230.5|15237|15235|15253.5|15251.5|15219.5|15217.5|633
1638390600000|2021-12-01 20:30:00|15236|15234|15241|15239|15246|15244|15223.5|15221.5|517
1638390900000|2021-12-01 20:35:00|15240|15238|15251|15249|15254|15252|15227|15225|453
1638391200000|2021-12-01 20:40:00|15250.5|15248.5|15264|15262|15265.5|15263.5|15243.5|15241.5|309
1638391500000|2021-12-01 20:45:00|15263.5|15261.5|15232|15230|15266|15264|15228.5|15226.5|365
1638391800000|2021-12-01 20:50:00|15232.5|15230.5|15215.5|15213.5|15235.5|15233.5|15215|15213|521
1638392100000|2021-12-01 20:55:00|15216|15214|15162|15160|15216|15214|15162|15160|644
1638392400000|2021-12-01 21:00:00|15165|15162.9|15171.8|15166.8|15198.2|15193.2|15133.9|15128.9|367
1638392700000|2021-12-01 21:05:00|15170.9|15165.9|15180|15175|15180|15175|15167.7|15162.7|0
1638393000000|2021-12-01 21:10:00|15184.6|15179.6|15192.5|15187.5|15207.1|15202.1|15180.9|15175.9|0
1638393300000|2021-12-01 21:15:00|15193.5|15188.5|15178.4|15173.4|15196.3|15191.3|15168.8|15163.8|0
1638393600000|2021-12-01 21:20:00|15181.3|15176.3|15190.2|15185.2|15192.1|15187.1|15176.5|15171.5|0
1638393900000|2021-12-01 21:25:00|15189.2|15184.2|15178|15173|15191.2|15186.2|15173.2|15168.2|0
1638394200000|2021-12-01 21:30:00|15177.5|15172.5|15172.7|15167.7|15178.6|15173.6|15165.2|15160.2|0
1638394500000|2021-12-01 21:35:00|15166.9|15161.9|15173.8|15168.8|15180.2|15175.2|15166|15161|0
1638394800000|2021-12-01 21:40:00|15173.9|15168.9|15154.7|15149.7|15175.3|15170.3|15152.4|15147.4|0
1638395100000|2021-12-01 21:45:00|15158|15153|15177.8|15172.8|15179.7|15174.7|15153.3|15148.3|0
1638395400000|2021-12-01 21:50:00|15179.7|15174.7|15183.1|15178.1|15185|15180|15174.1|15169.1|0
1638395700000|2021-12-01 21:55:00|15183.6|15178.6|15177.6|15172.6|15192.9|15187.9|15175.6|15170.6|0
1638396000000|2021-12-01 22:00:00|15177.8|15172.8|15180.1|15175.1|15181|15176|15177.5|15172.5|0
1638396300000|2021-12-01 22:05:00|15179.8|15174.8|15180.6|15175.6|15182.3|15177.3|15179.7|15174.7|0
1638396600000|2021-12-01 22:10:00|15180.5|15175.5|15177.2|15172.2|15181.7|15176.7|15177.2|15172.2|0
1638396900000|2021-12-01 22:15:00|15176.5|15171.5|15178.1|15173.1|15178.1|15173.1|15175.2|15170.2|0
1638397200000|2021-12-01 22:20:00|15178|15173|15184.9|15179.9|15184.9|15179.9|15177.2|15172.2|0
1638397500000|2021-12-01 22:25:00|15185.2|15180.2|15186.4|15181.4|15186.4|15181.4|15185.1|15180.1|0
1638397800000|2021-12-01 22:30:00|15186.5|15181.5|15189.4|15184.4|15189.7|15184.7|15186.4|15181.4|0
1638398100000|2021-12-01 22:35:00|15189.1|15184.1|15187.9|15182.9|15189.6|15184.6|15187.9|15182.9|0
1638398400000|2021-12-01 22:40:00|15188.3|15183.3|15190.1|15185.1|15191|15186|15188.3|15183.3|0
1638398700000|2021-12-01 22:45:00|15190|15185|15190.3|15185.3|15190.4|15185.4|15189.4|15184.4|0
1638399000000|2021-12-01 22:50:00|15190.6|15185.6|15192.3|15187.3|15193|15188|15190.6|15185.6|0
1638399300000|2021-12-01 22:55:00|15192.9|15187.9|15192.3|15187.3|15193.2|15188.2|15191.5|15186.5|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15213.1|15208.1|15222.9|15217.9|15192.7|15187.7|0
1638399900000|2021-12-01 23:05:00|15213.6|15208.6|15225.5|15220.5|15226.4|15221.4|15209.2|15204.2|0
1638400200000|2021-12-01 23:10:00|15226|15221|15220.3|15215.3|15235.5|15230.5|15218.8|15213.8|0
1638400500000|2021-12-01 23:15:00|15220.2|15215.2|15205.7|15200.7|15222.2|15217.2|15204.3|15199.3|0
1638400800000|2021-12-01 23:20:00|15206.2|15201.2|15187.9|15182.9|15215|15210|15185.6|15180.6|0
1638401100000|2021-12-01 23:25:00|15187.6|15182.6|15205.3|15200.3|15207.3|15202.3|15187.6|15182.6|0
1638401400000|2021-12-01 23:30:00|15206.3|15201.3|15229|15224|15229|15224|15205.8|15200.8|0
1638401700000|2021-12-01 23:35:00|15229.9|15224.9|15226.7|15221.7|15234.6|15229.6|15221.5|15216.5|0
1638402000000|2021-12-01 23:40:00|15227.2|15222.2|15228.4|15223.4|15232.5|15227.5|15220.8|15215.8|0
1638402300000|2021-12-01 23:45:00|15229.4|15224.4|15241.7|15236.7|15246.1|15241.1|15229.4|15224.4|0
1638402600000|2021-12-01 23:50:00|15242.7|15237.7|15250.5|15245.5|15253.4|15248.4|15242.7|15237.7|0
1638402900000|2021-12-01 23:55:00|15252.4|15247.4|15251.7|15246.7|15257.2|15252.2|15249.3|15244.3|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15253.7|15248.7|15259.8|15254.8|15246.1|15241.1|0
1638403500000|2021-12-02 00:05:00|15252.7|15247.7|15252.2|15247.2|15259.7|15254.7|15250.7|15245.7|0
1638403800000|2021-12-02 00:10:00|15251.7|15246.7|15237.5|15232.5|15252.2|15247.2|15234.8|15229.8|0
1638404100000|2021-12-02 00:15:00|15237|15232|15230|15226|15241.9|15236.9|15206.5|15202.5|180
1638404400000|2021-12-02 00:20:00|15230.5|15226.5|15245.5|15241.5|15245.5|15241.5|15228.5|15224.5|44
1638404700000|2021-12-02 00:25:00|15246|15242|15249.5|15245.5|15253|15249|15240|15236|43
1638405000000|2021-12-02 00:30:00|15249|15245|15255|15251|15258.5|15254.5|15248|15244|43
1638405300000|2021-12-02 00:35:00|15254.5|15250.5|15253|15249|15262|15258|15251|15247|28
1638405600000|2021-12-02 00:40:00|15253.5|15249.5|15241.5|15237.5|15257|15253|15241|15237|79
1638405900000|2021-12-02 00:45:00|15241|15237|15221.5|15217.5|15241|15237|15207.5|15203.5|178
1638406200000|2021-12-02 00:50:00|15221|15217|15220|15216|15223|15219|15203.5|15199.5|67
1638406500000|2021-12-02 00:55:00|15223|15219|15229|15225|15239|15235|15222|15218|111
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15229.5|15225.5|15243|15239|15215.5|15211.5|66
1638407100000|2021-12-02 01:05:00|15229|15225|15235.5|15231.5|15242|15238|15223.5|15219.5|38
1638407400000|2021-12-02 01:10:00|15236.5|15232.5|15235.5|15231.5|15240.5|15236.5|15225|15221|30
1638407700000|2021-12-02 01:15:00|15236|15232|15214.5|15210.5|15242|15238|15212|15208|58
1638408000000|2021-12-02 01:20:00|15215|15211|15215|15211|15230|15226|15210|15206|51
1638408300000|2021-12-02 01:25:00|15215.5|15211.5|15229.5|15225.5|15241.5|15237.5|15215.5|15211.5|29
1638408600000|2021-12-02 01:30:00|15229|15225|15238|15234|15244|15240|15226|15222|59
1638408900000|2021-12-02 01:35:00|15238.5|15234.5|15246|15242|15250|15246|15233.5|15229.5|132
1638409200000|2021-12-02 01:40:00|15246.5|15242.5|15254.5|15250.5|15264|15260|15244.5|15240.5|80
1638409500000|2021-12-02 01:45:00|15255|15251|15259|15255|15260.5|15256.5|15246|15242|18
1638409800000|2021-12-02 01:50:00|15258.5|15254.5|15265|15261|15277.5|15273.5|15255|15251|95
1638410100000|2021-12-02 01:55:00|15264.5|15260.5|15285.5|15281.5|15289.5|15285.5|15263|15259|49
1638410400000|2021-12-02 02:00:00|15285|15281|15270.5|15266.5|15285|15281|15261|15257|48
1638410700000|2021-12-02 02:05:00|15269.5|15265.5|15276|15272|15278|15274|15266|15262|34
1638411000000|2021-12-02 02:10:00|15276.5|15272.5|15274.5|15270.5|15286.5|15282.5|15273.5|15269.5|21
1638411300000|2021-12-02 02:15:00|15274|15270|15269.5|15265.5|15283|15279|15267.5|15263.5|52
1638411600000|2021-12-02 02:20:00|15269|15265|15273|15269|15273|15269|15265|15261|20
1638411900000|2021-12-02 02:25:00|15271.5|15267.5|15275|15271|15277.5|15273.5|15270|15266|13
1638412200000|2021-12-02 02:30:00|15276.5|15272.5|15283|15279|15290|15286|15276|15272|35
1638412500000|2021-12-02 02:35:00|15282.5|15278.5|15283|15279|15288|15284|15279.5|15275.5|20
1638412800000|2021-12-02 02:40:00|15287|15283|15303.5|15299.5|15304|15300|15286.5|15282.5|32
1638413100000|2021-12-02 02:45:00|15302.5|15298.5|15296|15292|15303.5|15299.5|15289.5|15285.5|35
1638413400000|2021-12-02 02:50:00|15297.5|15293.5|15302.5|15298.5|15305|15301|15292|15288|21
1638413700000|2021-12-02 02:55:00|15301|15297|15317|15313|15320|15316|15301|15297|64
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15309.5|15305.5|15318|15314|15308.5|15304.5|22
1638414300000|2021-12-02 03:05:00|15309|15305|15310.5|15306.5|15312|15308|15298|15294|39
1638414600000|2021-12-02 03:10:00|15311|15307|15300.5|15296.5|15314.5|15310.5|15298|15294|25
1638414900000|2021-12-02 03:15:00|15301|15297|15292.5|15288.5|15302|15298|15290|15286|15
1638415200000|2021-12-02 03:20:00|15293|15289|15292.5|15288.5|15300.5|15296.5|15292|15288|5
1638415500000|2021-12-02 03:25:00|15292|15288|15298|15294|15298.5|15294.5|15288|15284|14
1638415800000|2021-12-02 03:30:00|15298.5|15294.5|15299.5|15295.5|15303|15299|15295|15291|17
1638416100000|2021-12-02 03:35:00|15300|15296|15294|15290|15302.5|15298.5|15285.5|15281.5|14
1638416400000|2021-12-02 03:40:00|15293.5|15289.5|15290|15286|15295.5|15291.5|15289.5|15285.5|5
1638416700000|2021-12-02 03:45:00|15290.5|15286.5|15296.5|15292.5|15300.5|15296.5|15285|15281|27
1638417000000|2021-12-02 03:50:00|15296|15292|15299|15295|15303.5|15299.5|15296|15292|15
1638417300000|2021-12-02 03:55:00|15299.5|15295.5|15301.5|15297.5|15303.5|15299.5|15297|15293|11
1638417600000|2021-12-02 04:00:00|15303|15299|15313.5|15309.5|15315.5|15311.5|15303|15299|44
1638417900000|2021-12-02 04:05:00|15314|15310|15306.5|15302.5|15315|15311|15303.5|15299.5|12
1638418200000|2021-12-02 04:10:00|15306|15302|15311.5|15307.5|15312.5|15308.5|15306|15302|24
1638418500000|2021-12-02 04:15:00|15311|15307|15305|15301|15312|15308|15303|15299|12
1638418800000|2021-12-02 04:20:00|15305.5|15301.5|15306|15302|15308|15304|15301.5|15297.5|9
1638419100000|2021-12-02 04:25:00|15305.5|15301.5|15303|15299|15306.5|15302.5|15299|15295|17
1638419400000|2021-12-02 04:30:00|15303.5|15299.5|15311|15307|15311|15307|15296.5|15292.5|51
1638419700000|2021-12-02 04:35:00|15310.5|15306.5|15311|15307|15313.5|15309.5|15304.5|15300.5|29
1638420000000|2021-12-02 04:40:00|15310.5|15306.5|15309.5|15305.5|15315|15311|15307|15303|36
1638420300000|2021-12-02 04:45:00|15308|15304|15311.5|15307.5|15312|15308|15305|15301|12
1638420600000|2021-12-02 04:50:00|15311|15307|15298.5|15294.5|15312.5|15308.5|15298.5|15294.5|27
1638420900000|2021-12-02 04:55:00|15297.5|15293.5|15296|15292|15299|15295|15290.5|15286.5|73
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15289|15285|15295.5|15291.5|15287|15283|59
1638421500000|2021-12-02 05:05:00|15289.5|15285.5|15284|15280|15292.5|15288.5|15282.5|15278.5|40
1638421800000|2021-12-02 05:10:00|15284.5|15280.5|15283.5|15279.5|15284.5|15280.5|15277.5|15273.5|21
1638422100000|2021-12-02 05:15:00|15282|15278|15284|15280|15286|15282|15278|15274|35
1638422400000|2021-12-02 05:20:00|15282.5|15278.5|15287|15283|15287|15283|15278.5|15274.5|17
1638422700000|2021-12-02 05:25:00|15287.5|15283.5|15295|15291|15295.5|15291.5|15285.5|15281.5|25
1638423000000|2021-12-02 05:30:00|15294.5|15290.5|15296.5|15292.5|15299|15295|15287.5|15283.5|26
1638423300000|2021-12-02 05:35:00|15297|15293|15301.5|15297.5|15302.5|15298.5|15295.5|15291.5|15
1638423600000|2021-12-02 05:40:00|15302|15298|15304.5|15300.5|15305.5|15301.5|15302|15298|11
1638423900000|2021-12-02 05:45:00|15306|15302|15309|15305|15310|15306|15305|15301|11
1638424200000|2021-12-02 05:50:00|15310.5|15306.5|15316.5|15312.5|15317.5|15313.5|15306|15302|64
1638424500000|2021-12-02 05:55:00|15316|15312|15312.5|15308.5|15316.5|15312.5|15310|15306|111
1638424800000|2021-12-02 06:00:00|15312|15308|15290.5|15286.5|15312|15308|15290.5|15286.5|111
1638425100000|2021-12-02 06:05:00|15291|15287|15290|15286|15295.5|15291.5|15287|15283|24
1638425400000|2021-12-02 06:10:00|15291.5|15287.5|15303|15299|15306|15302|15289.5|15285.5|51
1638425700000|2021-12-02 06:15:00|15302.5|15298.5|15295|15291|15303|15299|15295|15291|18
1638426000000|2021-12-02 06:20:00|15295.5|15291.5|15288|15284|15299|15295|15287|15283|41
1638426300000|2021-12-02 06:25:00|15287.5|15283.5|15290.5|15286.5|15292.5|15288.5|15287.5|15283.5|9
1638426600000|2021-12-02 06:30:00|15291|15287|15307.5|15303.5|15307.5|15303.5|15291|15287|29
1638426900000|2021-12-02 06:35:00|15308|15304|15322|15318|15325|15321|15306.5|15302.5|119
1638427200000|2021-12-02 06:40:00|15323.5|15319.5|15328.5|15324.5|15334|15330|15323|15319|124
1638427500000|2021-12-02 06:45:00|15328|15324|15329.5|15325.5|15334|15330|15322.5|15318.5|33
1638427800000|2021-12-02 06:50:00|15329|15325|15337.5|15333.5|15337.5|15333.5|15325|15321|67
1638428100000|2021-12-02 06:55:00|15338|15334|15363|15359|15368|15364|15338|15334|162
1638428400000|2021-12-02 07:00:00|15362|15360|15368|15366|15389.5|15387.5|15351|15349|738
1638428700000|2021-12-02 07:05:00|15367.5|15365.5|15366.5|15364.5|15400|15398|15365.5|15363.5|786
1638429000000|2021-12-02 07:10:00|15366|15364|15359.5|15357.5|15370|15368|15348.5|15346.5|455
1638429300000|2021-12-02 07:15:00|15359|15357|15353.5|15351.5|15361|15359|15343.5|15341.5|247
1638429600000|2021-12-02 07:20:00|15354|15352|15337.5|15335.5|15356|15354|15331|15329|440
1638429900000|2021-12-02 07:25:00|15337|15335|15320.5|15318.5|15348.5|15346.5|15311|15309|338
1638430200000|2021-12-02 07:30:00|15321|15319|15319.5|15317.5|15332.5|15330.5|15314.5|15312.5|352
1638430500000|2021-12-02 07:35:00|15319|15317|15339.5|15337.5|15343|15341|15319|15317|328
1638430800000|2021-12-02 07:40:00|15339|15337|15335|15333|15343.5|15341.5|15327|15325|357
1638431100000|2021-12-02 07:45:00|15334.5|15332.5|15344|15342|15348.5|15346.5|15329.5|15327.5|306
1638431400000|2021-12-02 07:50:00|15344.5|15342.5|15340.5|15338.5|15347|15345|15334.5|15332.5|303
1638431700000|2021-12-02 07:55:00|15340|15338|15315|15313|15340.5|15338.5|15308|15306|567
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15280.1|15278.9|15316.1|15314.9|15275.6|15274.4|2584
1638432300000|2021-12-02 08:05:00|15280.6|15279.4|15262.1|15260.9|15298.6|15297.4|15256.6|15255.4|1590
1638432600000|2021-12-02 08:10:00|15261.6|15260.4|15274.1|15272.9|15275.1|15273.9|15248.1|15246.9|1324
1638432900000|2021-12-02 08:15:00|15274.6|15273.4|15302.1|15300.9|15305.6|15304.4|15267.1|15265.9|1427
1638433200000|2021-12-02 08:20:00|15302.6|15301.4|15319.1|15317.9|15323.1|15321.9|15294.1|15292.9|875
1638433500000|2021-12-02 08:25:00|15319.6|15318.4|15323.1|15321.9|15333.6|15332.4|15313.6|15312.4|864
1638433800000|2021-12-02 08:30:00|15323.6|15322.4|15277.1|15275.9|15323.6|15322.4|15271.6|15270.4|991
1638434100000|2021-12-02 08:35:00|15277.6|15276.4|15285.6|15284.4|15305.1|15303.9|15275.1|15273.9|910
1638434400000|2021-12-02 08:40:00|15284.9|15283.7|15308.4|15307.2|15312.9|15311.7|15276.4|15275.2|848
1638434700000|2021-12-02 08:45:00|15310.9|15309.7|15306.4|15305.2|15314.4|15313.2|15294.4|15293.2|432
1638435000000|2021-12-02 08:50:00|15305.9|15304.7|15327.4|15326.2|15331.9|15330.7|15302.4|15301.2|555
1638435300000|2021-12-02 08:55:00|15328.4|15327.2|15322.4|15321.2|15333.9|15332.7|15310.4|15309.2|588
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15331.4|15330.2|15338.9|15337.7|15305.4|15304.2|551
1638435900000|2021-12-02 09:05:00|15330.9|15329.7|15333.4|15332.2|15339.9|15338.7|15324.4|15323.2|395
1638436200000|2021-12-02 09:10:00|15332.9|15331.7|15350.4|15349.2|15353.9|15352.7|15332.4|15331.2|584
1638436500000|2021-12-02 09:15:00|15349.9|15348.7|15367.9|15366.7|15373.4|15372.2|15347.4|15346.2|738
1638436800000|2021-12-02 09:20:00|15368.4|15367.2|15364.9|15363.7|15368.4|15367.2|15350.4|15349.2|786
1638437100000|2021-12-02 09:25:00|15364.4|15363.2|15350.9|15349.7|15369.4|15368.2|15345.9|15344.7|603
1638437400000|2021-12-02 09:30:00|15350.4|15349.2|15332.4|15331.2|15352.4|15351.2|15328.9|15327.7|558
1638437700000|2021-12-02 09:35:00|15332.9|15331.7|15336.4|15335.2|15343.4|15342.2|15322.4|15321.2|533
1638438000000|2021-12-02 09:40:00|15336.9|15335.7|15315.4|15314.2|15347.9|15346.7|15308.9|15307.7|564
1638438300000|2021-12-02 09:45:00|15314.9|15313.7|15317.4|15316.2|15326.4|15325.2|15305.4|15304.2|434
1638438600000|2021-12-02 09:50:00|15317.9|15316.7|15331.9|15330.7|15332.9|15331.7|15315.9|15314.7|387
1638438900000|2021-12-02 09:55:00|15332.4|15331.2|15344.4|15343.2|15348.9|15347.7|15332.4|15331.2|273
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15335.9|15334.7|15347.9|15346.7|15326.4|15325.2|319
1638439500000|2021-12-02 10:05:00|15335.4|15334.2|15320.4|15319.2|15336.4|15335.2|15320.4|15319.2|244
1638439800000|2021-12-02 10:10:00|15320.9|15319.7|15273.9|15272.7|15321.4|15320.2|15272.9|15271.7|823
1638440100000|2021-12-02 10:15:00|15273.4|15272.2|15290.4|15289.2|15290.4|15289.2|15262.4|15261.2|1170
1638440400000|2021-12-02 10:20:00|15291.4|15290.2|15292.4|15291.2|15296.9|15295.7|15268.4|15267.2|834
1638440700000|2021-12-02 10:25:00|15291.9|15290.7|15283.4|15282.2|15301.4|15300.2|15281.4|15280.2|612
1638441000000|2021-12-02 10:30:00|15281.4|15280.2|15288.4|15287.2|15289.9|15288.7|15264.9|15263.7|421
1638441300000|2021-12-02 10:35:00|15287.4|15286.2|15318.4|15317.2|15320.4|15319.2|15280.9|15279.7|976
1638441600000|2021-12-02 10:40:00|15320.4|15319.2|15306.4|15305.2|15321.9|15320.7|15303.4|15302.2|487
1638441900000|2021-12-02 10:45:00|15306.9|15305.7|15311.9|15310.7|15318.4|15317.2|15302.9|15301.7|333
1638442200000|2021-12-02 10:50:00|15313.9|15312.7|15321.4|15320.2|15327.9|15326.7|15308.9|15307.7|598
1638442500000|2021-12-02 10:55:00|15320.9|15319.7|15312.4|15311.2|15323.9|15322.7|15306.9|15305.7|244
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15295.4|15294.2|15320.4|15319.2|15292.4|15291.2|548
1638443100000|2021-12-02 11:05:00|15295.9|15294.7|15304.4|15303.2|15304.9|15303.7|15294.4|15293.2|262
1638443400000|2021-12-02 11:10:00|15303.9|15302.7|15284.9|15283.7|15304.9|15303.7|15282.9|15281.7|308
1638443700000|2021-12-02 11:15:00|15284.4|15283.2|15277.4|15276.2|15286.4|15285.2|15276.4|15275.2|277
1638444000000|2021-12-02 11:20:00|15277.9|15276.7|15279.9|15278.7|15288.9|15287.7|15276.9|15275.7|373
1638444300000|2021-12-02 11:25:00|15280.4|15279.2|15288.9|15287.7|15295.4|15294.2|15275.9|15274.7|445
1638444600000|2021-12-02 11:30:00|15288.4|15287.2|15275.4|15274.2|15298.9|15297.7|15273.9|15272.7|282
1638444900000|2021-12-02 11:35:00|15274.9|15273.7|15266.4|15265.2|15277.4|15276.2|15261.9|15260.7|545
1638445200000|2021-12-02 11:40:00|15266.9|15265.7|15263.9|15262.7|15271.4|15270.2|15259.9|15258.7|407
1638445500000|2021-12-02 11:45:00|15263.4|15262.2|15268.4|15267.2|15275.9|15274.7|15261.9|15260.7|391
1638445800000|2021-12-02 11:50:00|15267.9|15266.7|15273.4|15272.2|15273.9|15272.7|15264.9|15263.7|213
1638446100000|2021-12-02 11:55:00|15273.9|15272.7|15267.4|15266.2|15275.4|15274.2|15264.9|15263.7|255
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15268.9|15267.7|15282.9|15281.7|15262.4|15261.2|372
1638446700000|2021-12-02 12:05:00|15268.4|15267.2|15229.4|15228.2|15268.4|15267.2|15225.9|15224.7|1052
1638447000000|2021-12-02 12:10:00|15228.9|15227.7|15231.9|15230.7|15243.9|15242.7|15222.4|15221.2|1215
1638447300000|2021-12-02 12:15:00|15231.4|15230.2|15232.9|15231.7|15236.9|15235.7|15223.9|15222.7|442
1638447600000|2021-12-02 12:20:00|15233.4|15232.2|15246.4|15245.2|15253.4|15252.2|15232.9|15231.7|338
1638447900000|2021-12-02 12:25:00|15245.9|15244.7|15241.9|15240.7|15247.9|15246.7|15221.9|15220.7|484
1638448200000|2021-12-02 12:30:00|15240.9|15239.7|15210.4|15209.2|15240.9|15239.7|15206.9|15205.7|895
1638448500000|2021-12-02 12:35:00|15209.9|15208.7|15205.4|15204.2|15217.4|15216.2|15201.4|15200.2|703
1638448800000|2021-12-02 12:40:00|15205.9|15204.7|15184.9|15183.7|15205.9|15204.7|15171.4|15170.2|1441
1638449100000|2021-12-02 12:45:00|15184.4|15183.2|15203.9|15202.7|15209.9|15208.7|15183.9|15182.7|868
1638449400000|2021-12-02 12:50:00|15204.4|15203.2|15225.4|15224.2|15226.9|15225.7|15201.9|15200.7|558
1638449700000|2021-12-02 12:55:00|15225.9|15224.7|15231.9|15230.7|15241.9|15240.7|15225.9|15224.7|624
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15251.4|15250.2|15254.4|15253.2|15229.4|15228.2|662
1638450300000|2021-12-02 13:05:00|15250.9|15249.7|15237.9|15236.7|15254.4|15253.2|15231.4|15230.2|557
1638450600000|2021-12-02 13:10:00|15238.4|15237.2|15231.9|15230.7|15242.9|15241.7|15228.9|15227.7|455
1638450900000|2021-12-02 13:15:00|15231.4|15230.2|15225.4|15224.2|15245.9|15244.7|15222.4|15221.2|390
1638451200000|2021-12-02 13:20:00|15223.9|15222.7|15222.4|15221.2|15234.4|15233.2|15219.4|15218.2|509
1638451500000|2021-12-02 13:25:00|15221.9|15220.7|15230.9|15229.7|15231.9|15230.7|15210.9|15209.7|279
1638451800000|2021-12-02 13:30:00|15230.4|15229.2|15240.9|15239.7|15243.9|15242.7|15225.9|15224.7|314
1638452100000|2021-12-02 13:35:00|15241.4|15240.2|15218.9|15217.7|15249.9|15248.7|15216.9|15215.7|547
1638452400000|2021-12-02 13:40:00|15219.4|15218.2|15198.9|15197.7|15223.9|15222.7|15192.9|15191.7|825
1638452700000|2021-12-02 13:45:00|15199.4|15198.2|15193.9|15192.7|15202.4|15201.2|15185.4|15184.2|592
1638453000000|2021-12-02 13:50:00|15193.4|15192.2|15207.9|15206.7|15214.4|15213.2|15184.9|15183.7|548
1638453300000|2021-12-02 13:55:00|15208.4|15207.2|15200.4|15199.2|15214.9|15213.7|15199.4|15198.2|438
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15190.9|15189.7|15214.9|15213.7|15189.4|15188.2|629
1638453900000|2021-12-02 14:05:00|15191.4|15190.2|15191.4|15190.2|15199.4|15198.2|15179.4|15178.2|566
1638454200000|2021-12-02 14:10:00|15190.9|15189.7|15195.4|15194.2|15202.9|15201.7|15187.9|15186.7|498
1638454500000|2021-12-02 14:15:00|15195.9|15194.7|15192.9|15191.7|15202.4|15201.2|15179.9|15178.7|498
1638454800000|2021-12-02 14:20:00|15192.4|15191.2|15202.4|15201.2|15202.9|15201.7|15184.9|15183.7|347
1638455100000|2021-12-02 14:25:00|15201.9|15200.7|15210.4|15209.2|15220.4|15219.2|15200.4|15199.2|416
1638455400000|2021-12-02 14:30:00|15210.9|15209.7|15197.4|15196.2|15219.9|15218.7|15195.9|15194.7|1184
1638455700000|2021-12-02 14:35:00|15196.9|15195.7|15243.4|15242.2|15245.9|15244.7|15181.4|15180.2|1563
1638456000000|2021-12-02 14:40:00|15244.4|15243.2|15255.9|15254.7|15260.9|15259.7|15227.4|15226.2|1144
1638456300000|2021-12-02 14:45:00|15256.4|15255.2|15262.4|15261.2|15272.4|15271.2|15244.9|15243.7|871
1638456600000|2021-12-02 14:50:00|15263.4|15262.2|15291.9|15290.7|15292.9|15291.7|15257.9|15256.7|1211
1638456900000|2021-12-02 14:55:00|15291.4|15290.2|15292.9|15291.7|15295.9|15294.7|15275.9|15274.7|1131
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15292.9|15291.7|15294.9|15293.7|15252.9|15251.7|1247
1638457500000|2021-12-02 15:05:00|15293.4|15292.2|15263.9|15262.7|15294.9|15293.7|15259.9|15258.7|1124
1638457800000|2021-12-02 15:10:00|15263.3|15262.1|15273.3|15272.1|15276.8|15275.6|15243.8|15242.6|979
1638458100000|2021-12-02 15:15:00|15273.8|15272.6|15248.8|15247.6|15278.8|15277.6|15239.8|15238.6|816
1638458400000|2021-12-02 15:20:00|15249.3|15248.1|15264.3|15263.1|15267.8|15266.6|15227.8|15226.6|801
1638458700000|2021-12-02 15:25:00|15263.8|15262.6|15278.8|15277.6|15287.8|15286.6|15257.3|15256.1|743
1638459000000|2021-12-02 15:30:00|15278.3|15277.1|15266.3|15265.1|15295.8|15294.6|15265.3|15264.1|879
1638459300000|2021-12-02 15:35:00|15265.8|15264.6|15252.3|15251.1|15270.8|15269.6|15241.8|15240.6|678
1638459600000|2021-12-02 15:40:00|15252.8|15251.6|15249.3|15248.1|15272.3|15271.1|15248.3|15247.1|498
1638459900000|2021-12-02 15:45:00|15250.3|15249.1|15267.3|15266.1|15279.8|15278.6|15247.3|15246.1|721
1638460200000|2021-12-02 15:50:00|15267.8|15266.6|15261.3|15260.1|15279.8|15278.6|15261.3|15260.1|577
1638460500000|2021-12-02 15:55:00|15260.8|15259.6|15287.3|15286.1|15289.8|15288.6|15254.3|15253.1|701
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15281.3|15280.1|15295.3|15294.1|15269.3|15268.1|542
1638461100000|2021-12-02 16:05:00|15280.8|15279.6|15298.3|15297.1|15301.8|15300.6|15274.8|15273.6|653
1638461400000|2021-12-02 16:10:00|15297.8|15296.6|15301.3|15300.1|15305.8|15304.6|15286.8|15285.6|576
1638461700000|2021-12-02 16:15:00|15301.8|15300.6|15292.8|15291.6|15311.3|15310.1|15289.3|15288.1|531
1638462000000|2021-12-02 16:20:00|15292.3|15291.1|15288.3|15287.1|15314.3|15313.1|15287.3|15286.1|921
1638462300000|2021-12-02 16:25:00|15288.8|15287.6|15269.8|15268.6|15296.3|15295.1|15266.8|15265.6|1745
1638462600000|2021-12-02 16:30:00|15270.2|15268.2|15263.2|15261.2|15276.2|15274.2|15228.2|15226.2|2731
1638462900000|2021-12-02 16:35:00|15263.7|15261.7|15277.7|15275.7|15289.7|15287.7|15250.7|15248.7|1258
1638463200000|2021-12-02 16:40:00|15277.2|15275.2|15272.7|15270.7|15303.2|15301.2|15271.2|15269.2|529
1638463500000|2021-12-02 16:45:00|15272.2|15270.2|15295.7|15293.7|15297.7|15295.7|15265.2|15263.2|543
1638463800000|2021-12-02 16:50:00|15295.2|15293.2|15292.7|15290.7|15299.2|15297.2|15286.7|15284.7|337
1638464100000|2021-12-02 16:55:00|15292.2|15290.2|15296.7|15294.7|15305.2|15303.2|15274.2|15272.2|708
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15302.7|15300.7|15308.2|15306.2|15288.2|15286.2|415
1638464700000|2021-12-02 17:05:00|15303.2|15301.2|15316.2|15314.2|15318.2|15316.2|15291.7|15289.7|289
1638465000000|2021-12-02 17:10:00|15315.7|15313.7|15328.7|15326.7|15329.7|15327.7|15313.2|15311.2|491
1638465300000|2021-12-02 17:15:00|15328.2|15326.2|15325.7|15323.7|15330.7|15328.7|15316.7|15314.7|184
1638465600000|2021-12-02 17:20:00|15326.2|15324.2|15346.7|15344.7|15348.7|15346.7|15326.2|15324.2|389
1638465900000|2021-12-02 17:25:00|15346.2|15344.2|15351.7|15349.7|15355.2|15353.2|15342.2|15340.2|299
1638466200000|2021-12-02 17:30:00|15351.2|15349.2|15338.2|15336.2|15354.7|15352.7|15337.7|15335.7|297
1638466500000|2021-12-02 17:35:00|15338.7|15336.7|15334.2|15332.2|15343.2|15341.2|15324.7|15322.7|408
1638466800000|2021-12-02 17:40:00|15334.7|15332.7|15329.2|15327.2|15343.7|15341.7|15328.2|15326.2|217
1638467100000|2021-12-02 17:45:00|15330.2|15328.2|15342.7|15340.7|15346.7|15344.7|15329.7|15327.7|171
1638467400000|2021-12-02 17:50:00|15342.2|15340.2|15330.2|15328.2|15343.7|15341.7|15327.2|15325.2|148
1638467700000|2021-12-02 17:55:00|15331.2|15329.2|15324.7|15322.7|15336.2|15334.2|15319.7|15317.7|277
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.7|15338.7|15346.2|15344.2|15296.2|15294.2|772
1638468300000|2021-12-02 18:05:00|15341.2|15339.2|15328.7|15326.7|15344.7|15342.7|15323.7|15321.7|284
1638468600000|2021-12-02 18:10:00|15329.2|15327.2|15337.7|15335.7|15337.7|15335.7|15318.2|15316.2|193
1638468900000|2021-12-02 18:15:00|15338.2|15336.2|15334.7|15332.7|15340.7|15338.7|15330.7|15328.7|161
1638469200000|2021-12-02 18:20:00|15335.2|15333.2|15320.7|15318.7|15338.7|15336.7|15312.2|15310.2|207
1638469500000|2021-12-02 18:25:00|15321.2|15319.2|15315.7|15313.7|15327.7|15325.7|15313.7|15311.7|170
1638469800000|2021-12-02 18:30:00|15316.2|15314.2|15325.7|15323.7|15328.7|15326.7|15302.7|15300.7|250
1638470100000|2021-12-02 18:35:00|15326.2|15324.2|15325.7|15323.7|15327.7|15325.7|15319.2|15317.2|92
1638470400000|2021-12-02 18:40:00|15326.2|15324.2|15324.2|15322.2|15329.2|15327.2|15317.2|15315.2|137
1638470700000|2021-12-02 18:45:00|15324.7|15322.7|15312.7|15310.7|15325.2|15323.2|15310.2|15308.2|169
1638471000000|2021-12-02 18:50:00|15312.2|15310.2|15334.7|15332.7|15336.7|15334.7|15302.7|15300.7|224
1638471300000|2021-12-02 18:55:00|15335.2|15333.2|15340.2|15338.2|15343.2|15341.2|15333.7|15331.7|227
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15331.7|15329.7|15343.2|15341.2|15325.7|15323.7|161
1638471900000|2021-12-02 19:05:00|15332.2|15330.2|15338.2|15336.2|15339.7|15337.7|15326.7|15324.7|82
1638472200000|2021-12-02 19:10:00|15338.7|15336.7|15329.7|15327.7|15341.7|15339.7|15328.2|15326.2|139
1638472500000|2021-12-02 19:15:00|15329.2|15327.2|15340.7|15338.7|15343.7|15341.7|15328.2|15326.2|133
1638472800000|2021-12-02 19:20:00|15340.2|15338.2|15334.7|15332.7|15341.2|15339.2|15333.2|15331.2|102
1638473100000|2021-12-02 19:25:00|15335.7|15333.7|15343.7|15341.7|15344.7|15342.7|15328.2|15326.2|91
1638473400000|2021-12-02 19:30:00|15343.2|15341.2|15344.7|15342.7|15347.2|15345.2|15338.2|15336.2|117
1638473700000|2021-12-02 19:35:00|15344.2|15342.2|15343.2|15341.2|15348.7|15346.7|15335.2|15333.2|102
1638474000000|2021-12-02 19:40:00|15344.2|15342.2|15345.7|15343.7|15348.2|15346.2|15339.7|15337.7|124
1638474300000|2021-12-02 19:45:00|15345.2|15343.2|15332.2|15330.2|15348.2|15346.2|15331.2|15329.2|134
1638474600000|2021-12-02 19:50:00|15331.7|15329.7|15334.2|15332.2|15341.7|15339.7|15315.7|15313.7|460
1638474900000|2021-12-02 19:55:00|15333.7|15331.7|15335.2|15333.2|15343.2|15341.2|15330.7|15328.7|89
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15335.7|15333.7|15344.2|15342.2|15330.2|15328.2|90
1638475500000|2021-12-02 20:05:00|15335.2|15333.2|15337.7|15335.7|15344.7|15342.7|15330.2|15328.2|123
1638475800000|2021-12-02 20:10:00|15337.2|15335.2|15332.7|15330.7|15337.7|15335.7|15316.7|15314.7|198
1638476100000|2021-12-02 20:15:00|15333.2|15331.2|15334.7|15332.7|15338.7|15336.7|15328.7|15326.7|96
1638476400000|2021-12-02 20:20:00|15334.2|15332.2|15333.7|15331.7|15338.7|15336.7|15326.7|15324.7|103
1638476700000|2021-12-02 20:25:00|15334.2|15332.2|15336.7|15334.7|15343.7|15341.7|15331.2|15329.2|85
1638477000000|2021-12-02 20:30:00|15336.2|15334.2|15345.2|15343.2|15348.7|15346.7|15335.2|15333.2|153
1638477300000|2021-12-02 20:35:00|15344.7|15342.7|15348.7|15346.7|15352.2|15350.2|15339.7|15337.7|115
1638477600000|2021-12-02 20:40:00|15348.2|15346.2|15349.2|15347.2|15358.7|15356.7|15345.7|15343.7|225
1638477900000|2021-12-02 20:45:00|15349.7|15347.7|15343.7|15341.7|15352.7|15350.7|15332.2|15330.2|233
1638478200000|2021-12-02 20:50:00|15343.2|15341.2|15318.7|15316.7|15348.2|15346.2|15313.7|15311.7|478
1638478500000|2021-12-02 20:55:00|15318.2|15316.2|15347.2|15345.2|15349.2|15347.2|15298.7|15296.7|568
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15338.3|15333.3|15361.7|15356.7|15332.9|15327.9|93
1638479100000|2021-12-02 21:05:00|15337.3|15332.3|15337.1|15332.1|15352.6|15347.6|15337.1|15332.1|0
1638479400000|2021-12-02 21:10:00|15340|15335|15328|15323|15346.7|15341.7|15326|15321|0
1638479700000|2021-12-02 21:15:00|15328.1|15323.1|15345.8|15340.8|15348.7|15343.7|15327.3|15322.3|0
1638480000000|2021-12-02 21:20:00|15345.3|15340.3|15347.9|15342.9|15354.7|15349.7|15343.2|15338.2|0
1638480300000|2021-12-02 21:25:00|15347.4|15342.4|15349.6|15344.6|15350.6|15345.6|15343.9|15338.9|0
1638480600000|2021-12-02 21:30:00|15347.7|15342.7|15361.2|15356.2|15363.3|15358.3|15347.7|15342.7|0
1638480900000|2021-12-02 21:35:00|15361.7|15356.7|15363.7|15358.7|15364.5|15359.5|15357.4|15352.4|0
1638481200000|2021-12-02 21:40:00|15364.2|15359.2|15363.1|15358.1|15368.9|15363.9|15363.1|15358.1|0
1638481500000|2021-12-02 21:45:00|15363.6|15358.6|15362|15357|15371|15366|15359.8|15354.8|0
1638481800000|2021-12-02 21:50:00|15361|15356|15373|15368|15374.4|15369.4|15359|15354|0
1638482100000|2021-12-02 21:55:00|15373.9|15368.9|15372.3|15367.3|15374.9|15369.9|15366.2|15361.2|0
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15370.3|15365.3|15370.6|15365.6|15369.1|15364.1|0
1638482700000|2021-12-02 22:05:00|15370.5|15365.5|15371|15366|15371.2|15366.2|15369.6|15364.6|0
1638483000000|2021-12-02 22:10:00|15371.1|15366.1|15371.4|15366.4|15371.7|15366.7|15370.5|15365.5|0
1638483300000|2021-12-02 22:15:00|15370.8|15365.8|15371.6|15366.6|15372.9|15367.9|15369.8|15364.8|0
1638483600000|2021-12-02 22:20:00|15371.7|15366.7|15371.9|15366.9|15372|15367|15371.3|15366.3|0
1638483900000|2021-12-02 22:25:00|15371.8|15366.8|15372.3|15367.3|15372.8|15367.8|15371.8|15366.8|0
1638484200000|2021-12-02 22:30:00|15372.4|15367.4|15376.3|15371.3|15376.3|15371.3|15372.3|15367.3|0
1638484500000|2021-12-02 22:35:00|15376.8|15371.8|15377.8|15372.8|15377.9|15372.9|15376.7|15371.7|0
1638484800000|2021-12-02 22:40:00|15377.7|15372.7|15377|15372|15378.8|15373.8|15376.9|15371.9|0
1638485100000|2021-12-02 22:45:00|15377.7|15372.7|15375|15370|15377.8|15372.8|15375|15370|0
1638485400000|2021-12-02 22:50:00|15375.6|15370.6|15371.3|15366.3|15375.6|15370.6|15370.3|15365.3|0
1638485700000|2021-12-02 22:55:00|15371.2|15366.2|15367.9|15362.9|15372.9|15367.9|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15371.2|15366.2|15379|15374|15363.4|15358.4|0
1638486300000|2021-12-02 23:05:00|15372.2|15367.2|15363.4|15358.4|15373.2|15368.2|15363.4|15358.4|0
1638486600000|2021-12-02 23:10:00|15363.9|15358.9|15343.8|15338.8|15364.4|15359.4|15340|15335|0
1638486900000|2021-12-02 23:15:00|15343.9|15338.9|15332.1|15327.1|15346.9|15341.9|15322.7|15317.7|0
1638487200000|2021-12-02 23:20:00|15332.2|15327.2|15318.3|15313.3|15338.5|15333.5|15314.4|15309.4|0
1638487500000|2021-12-02 23:25:00|15318.8|15313.8|15315.2|15310.2|15329.9|15324.9|15315.2|15310.2|0
1638487800000|2021-12-02 23:30:00|15315.7|15310.7|15316.8|15311.8|15321.9|15316.9|15311.8|15306.8|0
1638488100000|2021-12-02 23:35:00|15319.7|15314.7|15317|15312|15325.5|15320.5|15316|15311|0
1638488400000|2021-12-02 23:40:00|15317.5|15312.5|15306.8|15301.8|15320.9|15315.9|15302|15297|0
1638488700000|2021-12-02 23:45:00|15307.7|15302.7|15308.5|15303.5|15315.2|15310.2|15304.5|15299.5|0
1638489000000|2021-12-02 23:50:00|15309.4|15304.4|15306.6|15301.6|15309.4|15304.4|15290.9|15285.9|0
1638489300000|2021-12-02 23:55:00|15306.1|15301.1|15286.8|15281.8|15309.5|15304.5|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15280.4|15275.4|15293.4|15288.4|15267.4|15262.4|0
1638489900000|2021-12-03 00:05:00|15281.4|15276.4|15291.1|15286.1|15292|15287|15278.4|15273.4|0
1638490200000|2021-12-03 00:10:00|15292|15287|15296.9|15291.9|15298.8|15293.8|15283.4|15278.4|0
1638490500000|2021-12-03 00:15:00|15295.9|15290.9|15277.7|15273.7|15295.9|15290.9|15253.7|15249.7|116
1638490800000|2021-12-03 00:20:00|15278.2|15274.2|15277.2|15273.2|15288.7|15284.7|15272.2|15268.2|59
1638491100000|2021-12-03 00:25:00|15277.7|15273.7|15290.7|15286.7|15291.2|15287.2|15275.7|15271.7|24
1638491400000|2021-12-03 00:30:00|15290.2|15286.2|15292.7|15288.7|15306.2|15302.2|15285.7|15281.7|79
1638491700000|2021-12-03 00:35:00|15292.2|15288.2|15288.2|15284.2|15293.2|15289.2|15285.2|15281.2|10
1638492000000|2021-12-03 00:40:00|15287.7|15283.7|15287.2|15283.2|15293.7|15289.7|15285.7|15281.7|11
1638492300000|2021-12-03 00:45:00|15287.7|15283.7|15284.7|15280.7|15293.7|15289.7|15284.2|15280.2|25
1638492600000|2021-12-03 00:50:00|15285.2|15281.2|15280.7|15276.7|15296.2|15292.2|15280.7|15276.7|29
1638492900000|2021-12-03 00:55:00|15281.2|15277.2|15288.2|15284.2|15292.7|15288.7|15281.2|15277.2|5
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15286.7|15282.7|15292.2|15288.2|15280.2|15276.2|12
1638493500000|2021-12-03 01:05:00|15287.7|15283.7|15302.7|15298.7|15303.7|15299.7|15287.7|15283.7|22
1638493800000|2021-12-03 01:10:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15293.2|15289.2|11
1638494100000|2021-12-03 01:15:00|15295.7|15291.7|15303.2|15299.2|15303.7|15299.7|15292.2|15288.2|12
1638494400000|2021-12-03 01:20:00|15304.2|15300.2|15287.7|15283.7|15307.7|15303.7|15284.7|15280.7|33
1638494700000|2021-12-03 01:25:00|15285.7|15281.7|15273.7|15269.7|15288.7|15284.7|15273.7|15269.7|42
1638495000000|2021-12-03 01:30:00|15274.2|15270.2|15262.2|15258.2|15274.2|15270.2|15253.2|15249.2|102
1638495300000|2021-12-03 01:35:00|15261.7|15257.7|15231.2|15227.2|15261.7|15257.7|15231.2|15227.2|82
1638495600000|2021-12-03 01:40:00|15230.7|15226.7|15220.7|15216.7|15231.2|15227.2|15217.2|15213.2|72
1638495900000|2021-12-03 01:45:00|15219.7|15215.7|15211.7|15207.7|15224.7|15220.7|15194.7|15190.7|70
1638496200000|2021-12-03 01:50:00|15212.7|15208.7|15237.7|15233.7|15239.7|15235.7|15212.7|15208.7|22
1638496500000|2021-12-03 01:55:00|15238.2|15234.2|15251.2|15247.2|15251.2|15247.2|15236.2|15232.2|42
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15242.2|15238.2|15251.7|15247.7|15236.2|15232.2|59
1638497100000|2021-12-03 02:05:00|15241.7|15237.7|15243.7|15239.7|15250.7|15246.7|15240.7|15236.7|44
1638497400000|2021-12-03 02:10:00|15244.7|15240.7|15253.7|15249.7|15254.2|15250.2|15244.7|15240.7|29
1638497700000|2021-12-03 02:15:00|15254.2|15250.2|15247.2|15243.2|15258.2|15254.2|15247.2|15243.2|14
1638498000000|2021-12-03 02:20:00|15246.7|15242.7|15239.7|15235.7|15246.7|15242.7|15239.7|15235.7|8
1638498300000|2021-12-03 02:25:00|15240.2|15236.2|15241.7|15237.7|15243.2|15239.2|15233.7|15229.7|35
1638498600000|2021-12-03 02:30:00|15240.7|15236.7|15239.2|15235.2|15242.7|15238.7|15234.7|15230.7|7
1638498900000|2021-12-03 02:35:00|15237.7|15233.7|15234.7|15230.7|15242.2|15238.2|15233.7|15229.7|3
1638499200000|2021-12-03 02:40:00|15236.7|15232.7|15233.7|15229.7|15239.7|15235.7|15233.7|15229.7|11
1638499500000|2021-12-03 02:45:00|15234.2|15230.2|15253.7|15249.7|15256.7|15252.7|15234.2|15230.2|22
1638499800000|2021-12-03 02:50:00|15254.2|15250.2|15253.2|15249.2|15260.2|15256.2|15251.7|15247.7|44
1638500100000|2021-12-03 02:55:00|15253.7|15249.7|15255.2|15251.2|15256.2|15252.2|15250.7|15246.7|8
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15255.7|15251.7|15257.7|15253.7|15253.7|15249.7|10
1638500700000|2021-12-03 03:05:00|15256.2|15252.2|15255.7|15251.7|15259.7|15255.7|15253.2|15249.2|5
1638501000000|2021-12-03 03:10:00|15255.2|15251.2|15262.2|15258.2|15262.2|15258.2|15252.2|15248.2|13
1638501300000|2021-12-03 03:15:00|15262.7|15258.7|15266.2|15262.2|15269.2|15265.2|15262.7|15258.7|21
1638501600000|2021-12-03 03:20:00|15267.7|15263.7|15265.2|15261.2|15274.2|15270.2|15262.7|15258.7|19
1638501900000|2021-12-03 03:25:00|15265.7|15261.7|15271.2|15267.2|15271.2|15267.2|15264.2|15260.2|2
1638502200000|2021-12-03 03:30:00|15272.2|15268.2|15276.7|15272.7|15282.2|15278.2|15272.2|15268.2|37
1638502500000|2021-12-03 03:35:00|15275.7|15271.7|15300.2|15296.2|15300.7|15296.7|15275.7|15271.7|40
1638502800000|2021-12-03 03:40:00|15300.7|15296.7|15305.7|15301.7|15308.7|15304.7|15298.7|15294.7|31
1638503100000|2021-12-03 03:45:00|15306.7|15302.7|15312.7|15308.7|15314.7|15310.7|15304.7|15300.7|8
1638503400000|2021-12-03 03:50:00|15313.2|15309.2|15323.7|15319.7|15325.2|15321.2|15312.7|15308.7|34
1638503700000|2021-12-03 03:55:00|15321.7|15317.7|15319.7|15315.7|15321.7|15317.7|15314.7|15310.7|24
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15330.7|15326.7|15336.2|15332.2|15321.2|15317.2|36
1638504300000|2021-12-03 04:05:00|15330.2|15326.2|15331.2|15327.2|15339.7|15335.7|15327.2|15323.2|20
1638504600000|2021-12-03 04:10:00|15331.7|15327.7|15332.7|15328.7|15333.2|15329.2|15329.7|15325.7|3
1638504900000|2021-12-03 04:15:00|15333.2|15329.2|15328.2|15324.2|15333.2|15329.2|15328.2|15324.2|11
1638505200000|2021-12-03 04:20:00|15328.7|15324.7|15322.7|15318.7|15328.7|15324.7|15320.7|15316.7|15
1638505500000|2021-12-03 04:25:00|15323.2|15319.2|15320.7|15316.7|15323.2|15319.2|15319.7|15315.7|8
1638505800000|2021-12-03 04:30:00|15321.2|15317.2|15320.2|15316.2|15324.7|15320.7|15317.7|15313.7|81
1638506100000|2021-12-03 04:35:00|15319.7|15315.7|15320.2|15316.2|15325.2|15321.2|15317.2|15313.2|16
1638506400000|2021-12-03 04:40:00|15322.7|15318.7|15349.2|15345.2|15349.2|15345.2|15322.7|15318.7|32
1638506700000|2021-12-03 04:45:00|15348.7|15344.7|15330.2|15326.2|15348.7|15344.7|15330.2|15326.2|45
1638507000000|2021-12-03 04:50:00|15329.7|15325.7|15326.2|15322.2|15330.2|15326.2|15325.2|15321.2|18
1638507300000|2021-12-03 04:55:00|15325.7|15321.7|15332.7|15328.7|15335.2|15331.2|15325.2|15321.2|6
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15331.2|15327.2|15335.2|15331.2|15331.2|15327.2|9
1638507900000|2021-12-03 05:05:00|15330.7|15326.7|15329.7|15325.7|15331.2|15327.2|15327.2|15323.2|6
1638508200000|2021-12-03 05:10:00|15329.2|15325.2|15339.7|15335.7|15339.7|15335.7|15327.2|15323.2|27
1638508500000|2021-12-03 05:15:00|15340.2|15336.2|15342.2|15338.2|15348.2|15344.2|15337.7|15333.7|54
1638508800000|2021-12-03 05:20:00|15341.7|15337.7|15350.2|15346.2|15350.2|15346.2|15341.2|15337.2|20
1638509100000|2021-12-03 05:25:00|15349.7|15345.7|15349.7|15345.7|15355.7|15351.7|15345.7|15341.7|43
1638509400000|2021-12-03 05:30:00|15350.2|15346.2|15355.2|15351.2|15359.2|15355.2|15344.7|15340.7|51
1638509700000|2021-12-03 05:35:00|15354.7|15350.7|15385.7|15381.7|15386.7|15382.7|15353.2|15349.2|79
1638510000000|2021-12-03 05:40:00|15385.2|15381.2|15378.2|15374.2|15389.7|15385.7|15377.2|15373.2|59
1638510300000|2021-12-03 05:45:00|15378.7|15374.7|15374.7|15370.7|15385.2|15381.2|15374.7|15370.7|21
1638510600000|2021-12-03 05:50:00|15376.7|15372.7|15378.7|15374.7|15378.7|15374.7|15372.2|15368.2|15
1638510900000|2021-12-03 05:55:00|15374.2|15370.2|15369.7|15365.7|15376.2|15372.2|15367.2|15363.2|33
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15361.2|15357.2|15376.2|15372.2|15361.2|15357.2|42
1638511500000|2021-12-03 06:05:00|15361.7|15357.7|15378.2|15374.2|15378.2|15374.2|15359.7|15355.7|57
1638511800000|2021-12-03 06:10:00|15377.7|15373.7|15389.7|15385.7|15394.2|15390.2|15370.7|15366.7|57
1638512100000|2021-12-03 06:15:00|15389.2|15385.2|15390.7|15386.7|15393.2|15389.2|15387.7|15383.7|11
1638512400000|2021-12-03 06:20:00|15391.2|15387.2|15393.7|15389.7|15401.2|15397.2|15391.2|15387.2|60
1638512700000|2021-12-03 06:25:00|15394.2|15390.2|15397.2|15393.2|15404.7|15400.7|15388.7|15384.7|58
1638513000000|2021-12-03 06:30:00|15397.7|15393.7|15394.2|15390.2|15401.2|15397.2|15390.2|15386.2|26
1638513300000|2021-12-03 06:35:00|15393.7|15389.7|15385.2|15381.2|15397.2|15393.2|15383.2|15379.2|42
1638513600000|2021-12-03 06:40:00|15385.7|15381.7|15383.2|15379.2|15388.7|15384.7|15375.2|15371.2|52
1638513900000|2021-12-03 06:45:00|15381.7|15377.7|15396.7|15392.7|15401.7|15397.7|15371.2|15367.2|104
1638514200000|2021-12-03 06:50:00|15397.2|15393.2|15399.2|15395.2|15403.2|15399.2|15388.2|15384.2|44
1638514500000|2021-12-03 06:55:00|15398.7|15394.7|15390.2|15386.2|15398.7|15394.7|15383.7|15379.7|93
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15367.7|15365.7|15397.2|15395.2|15363.2|15361.2|377
1638515100000|2021-12-03 07:05:00|15367.2|15365.2|15365.7|15363.7|15374.7|15372.7|15364.7|15362.7|145
1638515400000|2021-12-03 07:10:00|15366.2|15364.2|15374.7|15372.7|15377.2|15375.2|15361.7|15359.7|189
1638515700000|2021-12-03 07:15:00|15374.2|15372.2|15370.7|15368.7|15384.2|15382.2|15369.7|15367.7|202
1638516000000|2021-12-03 07:20:00|15370.2|15368.2|15372.7|15370.7|15381.7|15379.7|15367.7|15365.7|136
1638516300000|2021-12-03 07:25:00|15372.2|15370.2|15386.7|15384.7|15386.7|15384.7|15371.7|15369.7|132
1638516600000|2021-12-03 07:30:00|15386.2|15384.2|15377.7|15375.7|15387.7|15385.7|15370.7|15368.7|160
1638516900000|2021-12-03 07:35:00|15379.7|15377.7|15381.7|15379.7|15387.7|15385.7|15375.7|15373.7|87
1638517200000|2021-12-03 07:40:00|15382.2|15380.2|15377.7|15375.7|15388.7|15386.7|15366.7|15364.7|352
1638517500000|2021-12-03 07:45:00|15377.2|15375.2|15386.7|15384.7|15388.2|15386.2|15374.7|15372.7|202
1638517800000|2021-12-03 07:50:00|15386.2|15384.2|15398.7|15396.7|15401.7|15399.7|15385.2|15383.2|266
1638518100000|2021-12-03 07:55:00|15398.2|15396.2|15418.2|15416.2|15420.2|15418.2|15391.2|15389.2|602
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15392.3|15391.1|15438.8|15437.6|15389.8|15388.6|1992
1638518700000|2021-12-03 08:05:00|15392.8|15391.6|15400.8|15399.6|15405.3|15404.1|15384.3|15383.1|957
1638519000000|2021-12-03 08:10:00|15401.3|15400.1|15376.3|15375.1|15404.8|15403.6|15370.8|15369.6|797
1638519300000|2021-12-03 08:15:00|15376.8|15375.6|15373.8|15372.6|15390.3|15389.1|15372.3|15371.1|585
1638519600000|2021-12-03 08:20:00|15374.3|15373.1|15370.3|15369.1|15379.3|15378.1|15349.8|15348.6|858
1638519900000|2021-12-03 08:25:00|15370.8|15369.6|15359.8|15358.6|15380.3|15379.1|15358.3|15357.1|440
1638520200000|2021-12-03 08:30:00|15360.3|15359.1|15329.3|15328.1|15360.8|15359.6|15326.8|15325.6|1130
1638520500000|2021-12-03 08:35:00|15328.8|15327.6|15316.8|15315.6|15329.8|15328.6|15314.8|15313.6|961
1638520800000|2021-12-03 08:40:00|15316.3|15315.1|15316.3|15315.1|15336.3|15335.1|15311.3|15310.1|690
1638521100000|2021-12-03 08:45:00|15315.8|15314.6|15321.8|15320.6|15331.8|15330.6|15312.8|15311.6|511
1638521400000|2021-12-03 08:50:00|15322.3|15321.1|15308.8|15307.6|15325.3|15324.1|15297.8|15296.6|628
1638521700000|2021-12-03 08:55:00|15309.3|15308.1|15321.8|15320.6|15325.3|15324.1|15307.3|15306.1|558
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15312.8|15311.6|15324.3|15323.1|15306.3|15305.1|336
1638522300000|2021-12-03 09:05:00|15313.3|15312.1|15288.3|15287.1|15313.3|15312.1|15287.8|15286.6|506
1638522600000|2021-12-03 09:10:00|15288.8|15287.6|15314.3|15313.1|15315.8|15314.6|15286.3|15285.1|530
1638522900000|2021-12-03 09:15:00|15313.8|15312.6|15327.8|15326.6|15331.8|15330.6|15308.8|15307.6|535
1638523200000|2021-12-03 09:20:00|15327.3|15326.1|15314.3|15313.1|15329.8|15328.6|15310.3|15309.1|309
1638523500000|2021-12-03 09:25:00|15314.8|15313.6|15326.8|15325.6|15326.8|15325.6|15307.8|15306.6|432
1638523800000|2021-12-03 09:30:00|15326.3|15325.1|15317.3|15316.1|15326.3|15325.1|15315.3|15314.1|374
1638524100000|2021-12-03 09:35:00|15317.8|15316.6|15309.8|15308.6|15318.8|15317.6|15307.8|15306.6|280
1638524400000|2021-12-03 09:40:00|15309.3|15308.1|15307.3|15306.1|15313.8|15312.6|15301.8|15300.6|306
1638524700000|2021-12-03 09:45:00|15306.8|15305.6|15293.8|15292.6|15315.3|15314.1|15293.3|15292.1|320
1638525000000|2021-12-03 09:50:00|15294.3|15293.1|15280.3|15279.1|15296.8|15295.6|15279.8|15278.6|487
1638525300000|2021-12-03 09:55:00|15280.8|15279.6|15285.8|15284.6|15293.3|15292.1|15278.8|15277.6|317
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15270.8|15269.6|15296.8|15295.6|15269.3|15268.1|543
1638525900000|2021-12-03 10:05:00|15271.8|15270.6|15280.3|15279.1|15287.8|15286.6|15271.8|15270.6|285
1638526200000|2021-12-03 10:10:00|15279.8|15278.6|15257.3|15256.1|15280.8|15279.6|15255.8|15254.6|478
1638526500000|2021-12-03 10:15:00|15256.8|15255.6|15254.8|15253.6|15259.8|15258.6|15242.3|15241.1|746
1638526800000|2021-12-03 10:20:00|15255.3|15254.1|15241.8|15240.6|15255.3|15254.1|15236.3|15235.1|815
1638527100000|2021-12-03 10:25:00|15242.3|15241.1|15254.8|15253.6|15255.3|15254.1|15239.8|15238.6|457
1638527400000|2021-12-03 10:30:00|15254.3|15253.1|15241.3|15240.1|15255.8|15254.6|15241.3|15240.1|379
1638527700000|2021-12-03 10:35:00|15240.8|15239.6|15227.3|15226.1|15242.8|15241.6|15223.8|15222.6|713
1638528000000|2021-12-03 10:40:00|15227.8|15226.6|15231.8|15230.6|15242.8|15241.6|15221.3|15220.1|585
1638528300000|2021-12-03 10:45:00|15232.3|15231.1|15229.8|15228.6|15239.8|15238.6|15216.8|15215.6|620
1638528600000|2021-12-03 10:50:00|15229.3|15228.1|15227.3|15226.1|15235.3|15234.1|15223.3|15222.1|344
1638528900000|2021-12-03 10:55:00|15227.8|15226.6|15238.8|15237.6|15244.3|15243.1|15224.3|15223.1|499
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15265.8|15264.6|15270.8|15269.6|15234.8|15233.6|695
1638529500000|2021-12-03 11:05:00|15266.3|15265.1|15256.3|15255.1|15267.8|15266.6|15244.3|15243.1|631
1638529800000|2021-12-03 11:10:00|15259.3|15258.1|15242.8|15241.6|15267.8|15266.6|15242.3|15241.1|361
1638530100000|2021-12-03 11:15:00|15243.3|15242.1|15256.8|15255.6|15260.3|15259.1|15243.3|15242.1|236
1638530400000|2021-12-03 11:20:00|15256.3|15255.1|15257.3|15256.1|15266.3|15265.1|15252.3|15251.1|268
1638530700000|2021-12-03 11:25:00|15257.8|15256.6|15252.3|15251.1|15257.8|15256.6|15250.8|15249.6|251
1638531000000|2021-12-03 11:30:00|15252.8|15251.6|15262.3|15261.1|15266.3|15265.1|15251.3|15250.1|283
1638531300000|2021-12-03 11:35:00|15261.8|15260.6|15269.3|15268.1|15270.8|15269.6|15257.8|15256.6|265
1638531600000|2021-12-03 11:40:00|15269.8|15268.6|15297.3|15296.1|15297.3|15296.1|15268.3|15267.1|678
1638531900000|2021-12-03 11:45:00|15296.8|15295.6|15288.3|15287.1|15298.8|15297.6|15273.3|15272.1|652
1638532200000|2021-12-03 11:50:00|15289.3|15288.1|15288.3|15287.1|15306.8|15305.6|15282.8|15281.6|560
1638532500000|2021-12-03 11:55:00|15288.8|15287.6|15309.3|15308.1|15313.8|15312.6|15288.8|15287.6|600
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15312.3|15311.1|15319.3|15318.1|15303.8|15302.6|1124
1638533100000|2021-12-03 12:05:00|15312.8|15311.6|15297.3|15296.1|15316.3|15315.1|15296.8|15295.6|281
1638533400000|2021-12-03 12:10:00|15296.8|15295.6|15295.3|15294.1|15303.3|15302.1|15292.8|15291.6|500
1638533700000|2021-12-03 12:15:00|15295.8|15294.6|15303.8|15302.6|15304.8|15303.6|15290.3|15289.1|250
1638534000000|2021-12-03 12:20:00|15303.3|15302.1|15305.3|15304.1|15309.8|15308.6|15292.3|15291.1|257
1638534300000|2021-12-03 12:25:00|15305.8|15304.6|15307.3|15306.1|15308.3|15307.1|15301.8|15300.6|181
1638534600000|2021-12-03 12:30:00|15306.8|15305.6|15317.3|15316.1|15323.8|15322.6|15302.3|15301.1|279
1638534900000|2021-12-03 12:35:00|15317.8|15316.6|15311.3|15310.1|15319.3|15318.1|15309.8|15308.6|117
1638535200000|2021-12-03 12:40:00|15310.4|15309.2|15313.4|15312.2|15314.9|15313.7|15308.9|15307.7|180
1638535500000|2021-12-03 12:45:00|15313.9|15312.7|15321.9|15320.7|15322.9|15321.7|15307.9|15306.7|360
1638535800000|2021-12-03 12:50:00|15321.4|15320.2|15314.4|15313.2|15322.4|15321.2|15313.4|15312.2|178
1638536100000|2021-12-03 12:55:00|15314.9|15313.7|15309.9|15308.7|15314.9|15313.7|15305.9|15304.7|338
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15317.4|15316.2|15320.4|15319.2|15307.4|15306.2|261
1638536700000|2021-12-03 13:05:00|15316.9|15315.7|15331.4|15330.2|15340.9|15339.7|15316.9|15315.7|697
1638537000000|2021-12-03 13:10:00|15331.9|15330.7|15331.4|15330.2|15335.9|15334.7|15323.9|15322.7|261
1638537300000|2021-12-03 13:15:00|15330.9|15329.7|15326.9|15325.7|15332.9|15331.7|15323.9|15322.7|316
1638537600000|2021-12-03 13:20:00|15326.4|15325.2|15320.9|15319.7|15329.9|15328.7|15320.4|15319.2|263
1638537900000|2021-12-03 13:25:00|15320.4|15319.2|15316.4|15315.2|15323.4|15322.2|15312.9|15311.7|325
1638538200000|2021-12-03 13:30:00|15315.9|15314.7|15316.9|15315.7|15333.4|15332.2|15287.9|15286.7|1472
1638538500000|2021-12-03 13:35:00|15317.4|15316.2|15321.4|15320.2|15334.4|15333.2|15315.4|15314.2|740
1638538800000|2021-12-03 13:40:00|15321.9|15320.7|15320.4|15319.2|15333.9|15332.7|15313.4|15312.2|643
1638539100000|2021-12-03 13:45:00|15320.9|15319.7|15303.9|15302.7|15320.9|15319.7|15299.9|15298.7|646
1638539400000|2021-12-03 13:50:00|15302.9|15301.7|15301.4|15300.2|15302.9|15301.7|15288.9|15287.7|469
1638539700000|2021-12-03 13:55:00|15301.9|15300.7|15306.9|15305.7|15323.4|15322.2|15301.9|15300.7|529
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15329.9|15328.7|15330.9|15329.7|15305.4|15304.2|510
1638540300000|2021-12-03 14:05:00|15329.4|15328.2|15343.4|15342.2|15347.4|15346.2|15324.9|15323.7|767
1638540600000|2021-12-03 14:10:00|15342.9|15341.7|15340.4|15339.2|15345.9|15344.7|15336.9|15335.7|367
1638540900000|2021-12-03 14:15:00|15340.9|15339.7|15344.9|15343.7|15349.4|15348.2|15336.9|15335.7|366
1638541200000|2021-12-03 14:20:00|15345.4|15344.2|15332.9|15331.7|15346.4|15345.2|15330.9|15329.7|453
1638541500000|2021-12-03 14:25:00|15333.4|15332.2|15343.4|15342.2|15344.9|15343.7|15332.4|15331.2|318
1638541800000|2021-12-03 14:30:00|15342.9|15341.7|15335.9|15334.7|15356.9|15355.7|15331.9|15330.7|908
1638542100000|2021-12-03 14:35:00|15335.4|15334.2|15306.4|15305.2|15336.4|15335.2|15303.4|15302.2|859
1638542400000|2021-12-03 14:40:00|15305.9|15304.7|15286.9|15285.7|15321.9|15320.7|15276.9|15275.7|765
1638542700000|2021-12-03 14:45:00|15287.4|15286.2|15257.4|15256.2|15291.4|15290.2|15256.9|15255.7|977
1638543000000|2021-12-03 14:50:00|15257.9|15256.7|15212.4|15211.2|15265.9|15264.7|15212.4|15211.2|1184
1638543300000|2021-12-03 14:55:00|15211.9|15210.7|15193.9|15192.7|15232.9|15231.7|15193.9|15192.7|1277
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15198.4|15197.2|15217.4|15216.2|15185.4|15184.2|1367
1638543900000|2021-12-03 15:05:00|15198.9|15197.7|15178.9|15177.7|15214.9|15213.7|15177.4|15176.2|1107
1638544200000|2021-12-03 15:10:00|15179.9|15178.7|15174.4|15173.2|15187.9|15186.7|15164.9|15163.7|1186
1638544500000|2021-12-03 15:15:00|15174.9|15173.7|15205.9|15204.7|15229.9|15228.7|15174.9|15173.7|1359
1638544800000|2021-12-03 15:20:00|15205.4|15204.2|15218.9|15217.7|15221.9|15220.7|15191.9|15190.7|943
1638545100000|2021-12-03 15:25:00|15217.9|15216.7|15220.4|15219.2|15226.9|15225.7|15204.4|15203.2|600
1638545400000|2021-12-03 15:30:00|15219.9|15218.7|15187.9|15186.7|15222.9|15221.7|15184.9|15183.7|1002
1638545700000|2021-12-03 15:35:00|15188.9|15187.7|15197.9|15196.7|15213.9|15212.7|15181.4|15180.2|884
1638546000000|2021-12-03 15:40:00|15198.4|15197.2|15154.4|15153.2|15203.4|15202.2|15152.9|15151.7|862
1638546300000|2021-12-03 15:45:00|15154.9|15153.7|15148.4|15147.2|15162.9|15161.7|15134.9|15133.7|1140
1638546600000|2021-12-03 15:50:00|15148.9|15147.7|15156.4|15155.2|15158.9|15157.7|15131.4|15130.2|1284
1638546900000|2021-12-03 15:55:00|15155.9|15154.7|15141.4|15140.2|15163.4|15162.2|15137.4|15136.2|827
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15145.9|15144.7|15153.9|15152.7|15127.9|15126.7|930
1638547500000|2021-12-03 16:05:00|15146.4|15145.2|15136.4|15135.2|15146.4|15145.2|15116.9|15115.7|910
1638547800000|2021-12-03 16:10:00|15135.9|15134.7|15128.4|15127.2|15142.4|15141.2|15116.9|15115.7|991
1638548100000|2021-12-03 16:15:00|15127.9|15126.7|15105.4|15104.2|15131.9|15130.7|15104.9|15103.7|980
1638548400000|2021-12-03 16:20:00|15105.9|15104.7|15133.4|15132.2|15149.9|15148.7|15100.9|15099.7|1264
1638548700000|2021-12-03 16:25:00|15133.9|15132.7|15124.9|15123.7|15149.9|15148.7|15123.9|15122.7|1671
1638549000000|2021-12-03 16:30:00|15126.3|15124.3|15161.3|15159.3|15168.8|15166.8|15124.3|15122.3|2008
1638549300000|2021-12-03 16:35:00|15161.8|15159.8|15148.8|15146.8|15171.8|15169.8|15141.3|15139.3|1670
1638549600000|2021-12-03 16:40:00|15149.3|15147.3|15118.8|15116.8|15150.3|15148.3|15115.8|15113.8|727
1638549900000|2021-12-03 16:45:00|15118.3|15116.3|15122.8|15120.8|15135.8|15133.8|15110.8|15108.8|615
1638550200000|2021-12-03 16:50:00|15122.3|15120.3|15110.8|15108.8|15123.3|15121.3|15097.3|15095.3|674
1638550500000|2021-12-03 16:55:00|15111.3|15109.3|15097.8|15095.8|15115.3|15113.3|15093.3|15091.3|491
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15100.8|15098.8|15105.8|15103.8|15086.3|15084.3|354
1638551100000|2021-12-03 17:05:00|15101.3|15099.3|15113.8|15111.8|15115.3|15113.3|15095.8|15093.8|388
1638551400000|2021-12-03 17:10:00|15113.3|15111.3|15109.3|15107.3|15117.3|15115.3|15104.8|15102.8|229
1638551700000|2021-12-03 17:15:00|15108.8|15106.8|15132.8|15130.8|15137.3|15135.3|15106.3|15104.3|332
1638552000000|2021-12-03 17:20:00|15133.3|15131.3|15141.8|15139.8|15146.3|15144.3|15125.8|15123.8|297
1638552300000|2021-12-03 17:25:00|15142.3|15140.3|15145.3|15143.3|15148.8|15146.8|15136.8|15134.8|258
1638552600000|2021-12-03 17:30:00|15144.8|15142.8|15126.8|15124.8|15145.3|15143.3|15120.8|15118.8|383
1638552900000|2021-12-03 17:35:00|15126.3|15124.3|15149.8|15147.8|15153.3|15151.3|15124.3|15122.3|280
1638553200000|2021-12-03 17:40:00|15149.3|15147.3|15141.3|15139.3|15156.8|15154.8|15139.3|15137.3|369
1638553500000|2021-12-03 17:45:00|15142.3|15140.3|15133.3|15131.3|15145.3|15143.3|15124.3|15122.3|455
1638553800000|2021-12-03 17:50:00|15132.8|15130.8|15135.8|15133.8|15140.8|15138.8|15126.8|15124.8|354
1638554100000|2021-12-03 17:55:00|15135.3|15133.3|15137.3|15135.3|15138.8|15136.8|15124.8|15122.8|426
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15125.3|15123.3|15136.3|15134.3|15119.3|15117.3|323
1638554700000|2021-12-03 18:05:00|15124.3|15122.3|15142.8|15140.8|15144.8|15142.8|15124.3|15122.3|212
1638555000000|2021-12-03 18:10:00|15142.3|15140.3|15142.8|15140.8|15149.3|15147.3|15136.3|15134.3|176
1638555300000|2021-12-03 18:15:00|15143.3|15141.3|15157.8|15155.8|15158.3|15156.3|15138.8|15136.8|238
1638555600000|2021-12-03 18:20:00|15157.3|15155.3|15156.8|15154.8|15162.8|15160.8|15150.3|15148.3|184
1638555900000|2021-12-03 18:25:00|15156.3|15154.3|15136.8|15134.8|15159.3|15157.3|15136.8|15134.8|268
1638556200000|2021-12-03 18:30:00|15137.3|15135.3|15123.3|15121.3|15138.3|15136.3|15122.8|15120.8|142
1638556500000|2021-12-03 18:35:00|15123.8|15121.8|15110.3|15108.3|15126.3|15124.3|15107.3|15105.3|301
1638556800000|2021-12-03 18:40:00|15110.8|15108.8|15123.3|15121.3|15124.8|15122.8|15106.8|15104.8|419
1638557100000|2021-12-03 18:45:00|15122.8|15120.8|15113.3|15111.3|15129.8|15127.8|15104.8|15102.8|291
1638557400000|2021-12-03 18:50:00|15113.8|15111.8|15119.3|15117.3|15129.8|15127.8|15110.8|15108.8|312
1638557700000|2021-12-03 18:55:00|15118.8|15116.8|15111.8|15109.8|15124.3|15122.3|15110.3|15108.3|235
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15125.8|15123.8|15129.3|15127.3|15104.3|15102.3|331
1638558300000|2021-12-03 19:05:00|15125.3|15123.3|15114.3|15112.3|15128.8|15126.8|15111.8|15109.8|214
1638558600000|2021-12-03 19:10:00|15113.8|15111.8|15124.3|15122.3|15128.8|15126.8|15110.3|15108.3|300
1638558900000|2021-12-03 19:15:00|15123.8|15121.8|15108.3|15106.3|15124.3|15122.3|15107.8|15105.8|208
1638559200000|2021-12-03 19:20:00|15107.8|15105.8|15132.8|15130.8|15135.3|15133.3|15093.8|15091.8|597
1638559500000|2021-12-03 19:25:00|15133.3|15131.3|15124.3|15122.3|15139.3|15137.3|15120.3|15118.3|231
1638559800000|2021-12-03 19:30:00|15124.8|15122.8|15120.3|15118.3|15128.3|15126.3|15109.3|15107.3|363
1638560100000|2021-12-03 19:35:00|15121.3|15119.3|15109.3|15107.3|15126.8|15124.8|15104.8|15102.8|396
1638560400000|2021-12-03 19:40:00|15108.8|15106.8|15124.8|15122.8|15131.8|15129.8|15108.3|15106.3|417
1638560700000|2021-12-03 19:45:00|15125.3|15123.3|15127.3|15125.3|15133.8|15131.8|15120.8|15118.8|326
1638561000000|2021-12-03 19:50:00|15127.8|15125.8|15113.3|15111.3|15133.3|15131.3|15112.8|15110.8|327
1638561300000|2021-12-03 19:55:00|15112.3|15110.3|15113.3|15111.3|15130.8|15128.8|15112.3|15110.3|372
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15116.8|15114.8|15121.3|15119.3|15098.3|15096.3|552
1638561900000|2021-12-03 20:05:00|15116.3|15114.3|15108.3|15106.3|15129.3|15127.3|15105.8|15103.8|381
1638562200000|2021-12-03 20:10:00|15107.8|15105.8|15121.8|15119.8|15124.3|15122.3|15107.8|15105.8|182
1638562500000|2021-12-03 20:15:00|15121.3|15119.3|15116.8|15114.8|15127.8|15125.8|15111.3|15109.3|150
1638562800000|2021-12-03 20:20:00|15117.3|15115.3|15138.3|15136.3|15147.3|15145.3|15117.3|15115.3|301
1638563100000|2021-12-03 20:25:00|15138.8|15136.8|15137.8|15135.8|15153.3|15151.3|15137.3|15135.3|186
1638563400000|2021-12-03 20:30:00|15138.3|15136.3|15159.8|15157.8|15162.3|15160.3|15138.3|15136.3|219
1638563700000|2021-12-03 20:35:00|15159.3|15157.3|15143.3|15141.3|15162.8|15160.8|15138.8|15136.8|235
1638564000000|2021-12-03 20:40:00|15143.8|15141.8|15122.8|15120.8|15147.8|15145.8|15121.8|15119.8|260
1638564300000|2021-12-03 20:45:00|15123.3|15121.3|15128.8|15126.8|15129.3|15127.3|15113.3|15111.3|260
1638564600000|2021-12-03 20:50:00|15129.3|15127.3|15151.8|15149.8|15162.3|15160.3|15126.8|15124.8|510
1638564900000|2021-12-03 20:55:00|15152.3|15150.3|15183.3|15181.3|15195.3|15193.3|15150.8|15148.8|652
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15199.3|15194.3|15206.9|15201.9|15175.4|15170.4|29
1638565500000|2021-12-03 21:05:00|15198.8|15193.8|15178.5|15173.5|15199.3|15194.3|15172.1|15167.1|0
1638565800000|2021-12-03 21:10:00|15177.5|15172.5|15154.6|15149.6|15184.6|15179.6|15142.6|15137.6|0
1638566100000|2021-12-03 21:15:00|15153.6|15148.6|15149.2|15144.2|15169.7|15164.7|15146.2|15141.2|0
1638566400000|2021-12-03 21:20:00|15149.3|15144.3|15153.2|15148.2|15156.9|15151.9|15144.9|15139.9|0
1638566700000|2021-12-03 21:25:00|15153.7|15148.7|15160.4|15155.4|15160.4|15155.4|15153.2|15148.2|0
1638567000000|2021-12-03 21:30:00|15158.5|15153.5|15161.7|15156.7|15162.7|15157.7|15153.5|15148.5|0
1638567300000|2021-12-03 21:35:00|15161.8|15156.8|15162.9|15157.9|15163|15158|15161|15156|0
1638567600000|2021-12-03 21:40:00|15163|15158|15161.6|15156.6|15163|15158|15161.1|15156.1|0
1638567900000|2021-12-03 21:45:00|15160.6|15155.6|15163.3|15158.3|15163.6|15158.6|15160.5|15155.5|0
1638568200000|2021-12-03 21:50:00|15162.8|15157.8|15158.9|15153.9|15163.8|15158.8|15158.9|15153.9|0
1638568500000|2021-12-03 21:55:00|15158.8|15153.8|15161.4|15156.4|15164.6|15159.6|15145|15140|0
1638399000000|2021-12-01 22:50:00|15190.6|15185.6|15192.3|15187.3|15193|15188|15190.6|15185.6|0
1638399300000|2021-12-01 22:55:00|15192.9|15187.9|15192.3|15187.3|15193.2|15188.2|15191.5|15186.5|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15213.1|15208.1|15222.9|15217.9|15192.7|15187.7|0
1638399900000|2021-12-01 23:05:00|15213.6|15208.6|15225.5|15220.5|15226.4|15221.4|15209.2|15204.2|0
1638400200000|2021-12-01 23:10:00|15226|15221|15220.3|15215.3|15235.5|15230.5|15218.8|15213.8|0
1638400500000|2021-12-01 23:15:00|15220.2|15215.2|15205.7|15200.7|15222.2|15217.2|15204.3|15199.3|0
1638400800000|2021-12-01 23:20:00|15206.2|15201.2|15187.9|15182.9|15215|15210|15185.6|15180.6|0
1638401100000|2021-12-01 23:25:00|15187.6|15182.6|15205.3|15200.3|15207.3|15202.3|15187.6|15182.6|0
1638401400000|2021-12-01 23:30:00|15206.3|15201.3|15229|15224|15229|15224|15205.8|15200.8|0
1638401700000|2021-12-01 23:35:00|15229.9|15224.9|15226.7|15221.7|15234.6|15229.6|15221.5|15216.5|0
1638402000000|2021-12-01 23:40:00|15227.2|15222.2|15228.4|15223.4|15232.5|15227.5|15220.8|15215.8|0
1638402300000|2021-12-01 23:45:00|15229.4|15224.4|15241.7|15236.7|15246.1|15241.1|15229.4|15224.4|0
1638402600000|2021-12-01 23:50:00|15242.7|15237.7|15250.5|15245.5|15253.4|15248.4|15242.7|15237.7|0
1638402900000|2021-12-01 23:55:00|15252.4|15247.4|15251.7|15246.7|15257.2|15252.2|15249.3|15244.3|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15253.7|15248.7|15259.8|15254.8|15246.1|15241.1|0
1638403500000|2021-12-02 00:05:00|15252.7|15247.7|15252.2|15247.2|15259.7|15254.7|15250.7|15245.7|0
1638403800000|2021-12-02 00:10:00|15251.7|15246.7|15237.5|15232.5|15252.2|15247.2|15234.8|15229.8|0
1638404100000|2021-12-02 00:15:00|15237|15232|15230|15226|15241.9|15236.9|15206.5|15202.5|180
1638404400000|2021-12-02 00:20:00|15230.5|15226.5|15245.5|15241.5|15245.5|15241.5|15228.5|15224.5|44
1638404700000|2021-12-02 00:25:00|15246|15242|15249.5|15245.5|15253|15249|15240|15236|43
1638405000000|2021-12-02 00:30:00|15249|15245|15255|15251|15258.5|15254.5|15248|15244|43
1638405300000|2021-12-02 00:35:00|15254.5|15250.5|15253|15249|15262|15258|15251|15247|28
1638405600000|2021-12-02 00:40:00|15253.5|15249.5|15241.5|15237.5|15257|15253|15241|15237|79
1638405900000|2021-12-02 00:45:00|15241|15237|15221.5|15217.5|15241|15237|15207.5|15203.5|178
1638406200000|2021-12-02 00:50:00|15221|15217|15220|15216|15223|15219|15203.5|15199.5|67
1638406500000|2021-12-02 00:55:00|15223|15219|15229|15225|15239|15235|15222|15218|111
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15229.5|15225.5|15243|15239|15215.5|15211.5|66
1638407100000|2021-12-02 01:05:00|15229|15225|15235.5|15231.5|15242|15238|15223.5|15219.5|38
1638407400000|2021-12-02 01:10:00|15236.5|15232.5|15235.5|15231.5|15240.5|15236.5|15225|15221|30
1638407700000|2021-12-02 01:15:00|15236|15232|15214.5|15210.5|15242|15238|15212|15208|58
1638408000000|2021-12-02 01:20:00|15215|15211|15215|15211|15230|15226|15210|15206|51
1638408300000|2021-12-02 01:25:00|15215.5|15211.5|15229.5|15225.5|15241.5|15237.5|15215.5|15211.5|29
1638408600000|2021-12-02 01:30:00|15229|15225|15238|15234|15244|15240|15226|15222|59
1638408900000|2021-12-02 01:35:00|15238.5|15234.5|15246|15242|15250|15246|15233.5|15229.5|132
1638409200000|2021-12-02 01:40:00|15246.5|15242.5|15254.5|15250.5|15264|15260|15244.5|15240.5|80
1638409500000|2021-12-02 01:45:00|15255|15251|15259|15255|15260.5|15256.5|15246|15242|18
1638409800000|2021-12-02 01:50:00|15258.5|15254.5|15265|15261|15277.5|15273.5|15255|15251|95
1638410100000|2021-12-02 01:55:00|15264.5|15260.5|15285.5|15281.5|15289.5|15285.5|15263|15259|49
1638410400000|2021-12-02 02:00:00|15285|15281|15270.5|15266.5|15285|15281|15261|15257|48
1638410700000|2021-12-02 02:05:00|15269.5|15265.5|15276|15272|15278|15274|15266|15262|34
1638411000000|2021-12-02 02:10:00|15276.5|15272.5|15274.5|15270.5|15286.5|15282.5|15273.5|15269.5|21
1638411300000|2021-12-02 02:15:00|15274|15270|15269.5|15265.5|15283|15279|15267.5|15263.5|52
1638411600000|2021-12-02 02:20:00|15269|15265|15273|15269|15273|15269|15265|15261|20
1638411900000|2021-12-02 02:25:00|15271.5|15267.5|15275|15271|15277.5|15273.5|15270|15266|13
1638412200000|2021-12-02 02:30:00|15276.5|15272.5|15283|15279|15290|15286|15276|15272|35
1638412500000|2021-12-02 02:35:00|15282.5|15278.5|15283|15279|15288|15284|15279.5|15275.5|20
1638412800000|2021-12-02 02:40:00|15287|15283|15303.5|15299.5|15304|15300|15286.5|15282.5|32
1638413100000|2021-12-02 02:45:00|15302.5|15298.5|15296|15292|15303.5|15299.5|15289.5|15285.5|35
1638413400000|2021-12-02 02:50:00|15297.5|15293.5|15302.5|15298.5|15305|15301|15292|15288|21
1638413700000|2021-12-02 02:55:00|15301|15297|15317|15313|15320|15316|15301|15297|64
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15309.5|15305.5|15318|15314|15308.5|15304.5|22
1638414300000|2021-12-02 03:05:00|15309|15305|15310.5|15306.5|15312|15308|15298|15294|39
1638414600000|2021-12-02 03:10:00|15311|15307|15300.5|15296.5|15314.5|15310.5|15298|15294|25
1638414900000|2021-12-02 03:15:00|15301|15297|15292.5|15288.5|15302|15298|15290|15286|15
1638415200000|2021-12-02 03:20:00|15293|15289|15292.5|15288.5|15300.5|15296.5|15292|15288|5
1638415500000|2021-12-02 03:25:00|15292|15288|15298|15294|15298.5|15294.5|15288|15284|14
1638415800000|2021-12-02 03:30:00|15298.5|15294.5|15299.5|15295.5|15303|15299|15295|15291|17
1638416100000|2021-12-02 03:35:00|15300|15296|15294|15290|15302.5|15298.5|15285.5|15281.5|14
1638416400000|2021-12-02 03:40:00|15293.5|15289.5|15290|15286|15295.5|15291.5|15289.5|15285.5|5
1638416700000|2021-12-02 03:45:00|15290.5|15286.5|15296.5|15292.5|15300.5|15296.5|15285|15281|27
1638417000000|2021-12-02 03:50:00|15296|15292|15299|15295|15303.5|15299.5|15296|15292|15
1638417300000|2021-12-02 03:55:00|15299.5|15295.5|15301.5|15297.5|15303.5|15299.5|15297|15293|11
1638417600000|2021-12-02 04:00:00|15303|15299|15313.5|15309.5|15315.5|15311.5|15303|15299|44
1638417900000|2021-12-02 04:05:00|15314|15310|15306.5|15302.5|15315|15311|15303.5|15299.5|12
1638418200000|2021-12-02 04:10:00|15306|15302|15311.5|15307.5|15312.5|15308.5|15306|15302|24
1638418500000|2021-12-02 04:15:00|15311|15307|15305|15301|15312|15308|15303|15299|12
1638418800000|2021-12-02 04:20:00|15305.5|15301.5|15306|15302|15308|15304|15301.5|15297.5|9
1638419100000|2021-12-02 04:25:00|15305.5|15301.5|15303|15299|15306.5|15302.5|15299|15295|17
1638419400000|2021-12-02 04:30:00|15303.5|15299.5|15311|15307|15311|15307|15296.5|15292.5|51
1638419700000|2021-12-02 04:35:00|15310.5|15306.5|15311|15307|15313.5|15309.5|15304.5|15300.5|29
1638420000000|2021-12-02 04:40:00|15310.5|15306.5|15309.5|15305.5|15315|15311|15307|15303|36
1638420300000|2021-12-02 04:45:00|15308|15304|15311.5|15307.5|15312|15308|15305|15301|12
1638420600000|2021-12-02 04:50:00|15311|15307|15298.5|15294.5|15312.5|15308.5|15298.5|15294.5|27
1638420900000|2021-12-02 04:55:00|15297.5|15293.5|15296|15292|15299|15295|15290.5|15286.5|73
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15289|15285|15295.5|15291.5|15287|15283|59
1638421500000|2021-12-02 05:05:00|15289.5|15285.5|15284|15280|15292.5|15288.5|15282.5|15278.5|40
1638421800000|2021-12-02 05:10:00|15284.5|15280.5|15283.5|15279.5|15284.5|15280.5|15277.5|15273.5|21
1638422100000|2021-12-02 05:15:00|15282|15278|15284|15280|15286|15282|15278|15274|35
1638422400000|2021-12-02 05:20:00|15282.5|15278.5|15287|15283|15287|15283|15278.5|15274.5|17
1638422700000|2021-12-02 05:25:00|15287.5|15283.5|15295|15291|15295.5|15291.5|15285.5|15281.5|25
1638423000000|2021-12-02 05:30:00|15294.5|15290.5|15296.5|15292.5|15299|15295|15287.5|15283.5|26
1638423300000|2021-12-02 05:35:00|15297|15293|15301.5|15297.5|15302.5|15298.5|15295.5|15291.5|15
1638423600000|2021-12-02 05:40:00|15302|15298|15304.5|15300.5|15305.5|15301.5|15302|15298|11
1638423900000|2021-12-02 05:45:00|15306|15302|15309|15305|15310|15306|15305|15301|11
1638424200000|2021-12-02 05:50:00|15310.5|15306.5|15316.5|15312.5|15317.5|15313.5|15306|15302|64
1638424500000|2021-12-02 05:55:00|15316|15312|15312.5|15308.5|15316.5|15312.5|15310|15306|111
1638424800000|2021-12-02 06:00:00|15312|15308|15290.5|15286.5|15312|15308|15290.5|15286.5|111
1638425100000|2021-12-02 06:05:00|15291|15287|15290|15286|15295.5|15291.5|15287|15283|24
1638425400000|2021-12-02 06:10:00|15291.5|15287.5|15303|15299|15306|15302|15289.5|15285.5|51
1638425700000|2021-12-02 06:15:00|15302.5|15298.5|15295|15291|15303|15299|15295|15291|18
1638426000000|2021-12-02 06:20:00|15295.5|15291.5|15288|15284|15299|15295|15287|15283|41
1638426300000|2021-12-02 06:25:00|15287.5|15283.5|15290.5|15286.5|15292.5|15288.5|15287.5|15283.5|9
1638426600000|2021-12-02 06:30:00|15291|15287|15307.5|15303.5|15307.5|15303.5|15291|15287|29
1638426900000|2021-12-02 06:35:00|15308|15304|15322|15318|15325|15321|15306.5|15302.5|119
1638427200000|2021-12-02 06:40:00|15323.5|15319.5|15328.5|15324.5|15334|15330|15323|15319|124
1638427500000|2021-12-02 06:45:00|15328|15324|15329.5|15325.5|15334|15330|15322.5|15318.5|33
1638427800000|2021-12-02 06:50:00|15329|15325|15337.5|15333.5|15337.5|15333.5|15325|15321|67
1638428100000|2021-12-02 06:55:00|15338|15334|15363|15359|15368|15364|15338|15334|162
1638428400000|2021-12-02 07:00:00|15362|15360|15368|15366|15389.5|15387.5|15351|15349|738
1638428700000|2021-12-02 07:05:00|15367.5|15365.5|15366.5|15364.5|15400|15398|15365.5|15363.5|786
1638429000000|2021-12-02 07:10:00|15366|15364|15359.5|15357.5|15370|15368|15348.5|15346.5|455
1638429300000|2021-12-02 07:15:00|15359|15357|15353.5|15351.5|15361|15359|15343.5|15341.5|247
1638429600000|2021-12-02 07:20:00|15354|15352|15337.5|15335.5|15356|15354|15331|15329|440
1638429900000|2021-12-02 07:25:00|15337|15335|15320.5|15318.5|15348.5|15346.5|15311|15309|338
1638430200000|2021-12-02 07:30:00|15321|15319|15319.5|15317.5|15332.5|15330.5|15314.5|15312.5|352
1638430500000|2021-12-02 07:35:00|15319|15317|15339.5|15337.5|15343|15341|15319|15317|328
1638430800000|2021-12-02 07:40:00|15339|15337|15335|15333|15343.5|15341.5|15327|15325|357
1638431100000|2021-12-02 07:45:00|15334.5|15332.5|15344|15342|15348.5|15346.5|15329.5|15327.5|306
1638431400000|2021-12-02 07:50:00|15344.5|15342.5|15340.5|15338.5|15347|15345|15334.5|15332.5|303
1638431700000|2021-12-02 07:55:00|15340|15338|15315|15313|15340.5|15338.5|15308|15306|567
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15280.1|15278.9|15316.1|15314.9|15275.6|15274.4|2584
1638432300000|2021-12-02 08:05:00|15280.6|15279.4|15262.1|15260.9|15298.6|15297.4|15256.6|15255.4|1590
1638432600000|2021-12-02 08:10:00|15261.6|15260.4|15274.1|15272.9|15275.1|15273.9|15248.1|15246.9|1324
1638432900000|2021-12-02 08:15:00|15274.6|15273.4|15302.1|15300.9|15305.6|15304.4|15267.1|15265.9|1427
1638433200000|2021-12-02 08:20:00|15302.6|15301.4|15319.1|15317.9|15323.1|15321.9|15294.1|15292.9|875
1638433500000|2021-12-02 08:25:00|15319.6|15318.4|15323.1|15321.9|15333.6|15332.4|15313.6|15312.4|864
1638433800000|2021-12-02 08:30:00|15323.6|15322.4|15277.1|15275.9|15323.6|15322.4|15271.6|15270.4|991
1638434100000|2021-12-02 08:35:00|15277.6|15276.4|15285.6|15284.4|15305.1|15303.9|15275.1|15273.9|910
1638434400000|2021-12-02 08:40:00|15284.9|15283.7|15308.4|15307.2|15312.9|15311.7|15276.4|15275.2|848
1638434700000|2021-12-02 08:45:00|15310.9|15309.7|15306.4|15305.2|15314.4|15313.2|15294.4|15293.2|432
1638435000000|2021-12-02 08:50:00|15305.9|15304.7|15327.4|15326.2|15331.9|15330.7|15302.4|15301.2|555
1638435300000|2021-12-02 08:55:00|15328.4|15327.2|15322.4|15321.2|15333.9|15332.7|15310.4|15309.2|588
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15331.4|15330.2|15338.9|15337.7|15305.4|15304.2|551
1638435900000|2021-12-02 09:05:00|15330.9|15329.7|15333.4|15332.2|15339.9|15338.7|15324.4|15323.2|395
1638436200000|2021-12-02 09:10:00|15332.9|15331.7|15350.4|15349.2|15353.9|15352.7|15332.4|15331.2|584
1638436500000|2021-12-02 09:15:00|15349.9|15348.7|15367.9|15366.7|15373.4|15372.2|15347.4|15346.2|738
1638436800000|2021-12-02 09:20:00|15368.4|15367.2|15364.9|15363.7|15368.4|15367.2|15350.4|15349.2|786
1638437100000|2021-12-02 09:25:00|15364.4|15363.2|15350.9|15349.7|15369.4|15368.2|15345.9|15344.7|603
1638437400000|2021-12-02 09:30:00|15350.4|15349.2|15332.4|15331.2|15352.4|15351.2|15328.9|15327.7|558
1638437700000|2021-12-02 09:35:00|15332.9|15331.7|15336.4|15335.2|15343.4|15342.2|15322.4|15321.2|533
1638438000000|2021-12-02 09:40:00|15336.9|15335.7|15315.4|15314.2|15347.9|15346.7|15308.9|15307.7|564
1638438300000|2021-12-02 09:45:00|15314.9|15313.7|15317.4|15316.2|15326.4|15325.2|15305.4|15304.2|434
1638438600000|2021-12-02 09:50:00|15317.9|15316.7|15331.9|15330.7|15332.9|15331.7|15315.9|15314.7|387
1638438900000|2021-12-02 09:55:00|15332.4|15331.2|15344.4|15343.2|15348.9|15347.7|15332.4|15331.2|273
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15335.9|15334.7|15347.9|15346.7|15326.4|15325.2|319
1638439500000|2021-12-02 10:05:00|15335.4|15334.2|15320.4|15319.2|15336.4|15335.2|15320.4|15319.2|244
1638439800000|2021-12-02 10:10:00|15320.9|15319.7|15273.9|15272.7|15321.4|15320.2|15272.9|15271.7|823
1638440100000|2021-12-02 10:15:00|15273.4|15272.2|15290.4|15289.2|15290.4|15289.2|15262.4|15261.2|1170
1638440400000|2021-12-02 10:20:00|15291.4|15290.2|15292.4|15291.2|15296.9|15295.7|15268.4|15267.2|834
1638440700000|2021-12-02 10:25:00|15291.9|15290.7|15283.4|15282.2|15301.4|15300.2|15281.4|15280.2|612
1638441000000|2021-12-02 10:30:00|15281.4|15280.2|15288.4|15287.2|15289.9|15288.7|15264.9|15263.7|421
1638441300000|2021-12-02 10:35:00|15287.4|15286.2|15318.4|15317.2|15320.4|15319.2|15280.9|15279.7|976
1638441600000|2021-12-02 10:40:00|15320.4|15319.2|15306.4|15305.2|15321.9|15320.7|15303.4|15302.2|487
1638441900000|2021-12-02 10:45:00|15306.9|15305.7|15311.9|15310.7|15318.4|15317.2|15302.9|15301.7|333
1638442200000|2021-12-02 10:50:00|15313.9|15312.7|15321.4|15320.2|15327.9|15326.7|15308.9|15307.7|598
1638442500000|2021-12-02 10:55:00|15320.9|15319.7|15312.4|15311.2|15323.9|15322.7|15306.9|15305.7|244
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15295.4|15294.2|15320.4|15319.2|15292.4|15291.2|548
1638443100000|2021-12-02 11:05:00|15295.9|15294.7|15304.4|15303.2|15304.9|15303.7|15294.4|15293.2|262
1638443400000|2021-12-02 11:10:00|15303.9|15302.7|15284.9|15283.7|15304.9|15303.7|15282.9|15281.7|308
1638443700000|2021-12-02 11:15:00|15284.4|15283.2|15277.4|15276.2|15286.4|15285.2|15276.4|15275.2|277
1638444000000|2021-12-02 11:20:00|15277.9|15276.7|15279.9|15278.7|15288.9|15287.7|15276.9|15275.7|373
1638444300000|2021-12-02 11:25:00|15280.4|15279.2|15288.9|15287.7|15295.4|15294.2|15275.9|15274.7|445
1638444600000|2021-12-02 11:30:00|15288.4|15287.2|15275.4|15274.2|15298.9|15297.7|15273.9|15272.7|282
1638444900000|2021-12-02 11:35:00|15274.9|15273.7|15266.4|15265.2|15277.4|15276.2|15261.9|15260.7|545
1638445200000|2021-12-02 11:40:00|15266.9|15265.7|15263.9|15262.7|15271.4|15270.2|15259.9|15258.7|407
1638445500000|2021-12-02 11:45:00|15263.4|15262.2|15268.4|15267.2|15275.9|15274.7|15261.9|15260.7|391
1638445800000|2021-12-02 11:50:00|15267.9|15266.7|15273.4|15272.2|15273.9|15272.7|15264.9|15263.7|213
1638446100000|2021-12-02 11:55:00|15273.9|15272.7|15267.4|15266.2|15275.4|15274.2|15264.9|15263.7|255
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15268.9|15267.7|15282.9|15281.7|15262.4|15261.2|372
1638446700000|2021-12-02 12:05:00|15268.4|15267.2|15229.4|15228.2|15268.4|15267.2|15225.9|15224.7|1052
1638447000000|2021-12-02 12:10:00|15228.9|15227.7|15231.9|15230.7|15243.9|15242.7|15222.4|15221.2|1215
1638447300000|2021-12-02 12:15:00|15231.4|15230.2|15232.9|15231.7|15236.9|15235.7|15223.9|15222.7|442
1638447600000|2021-12-02 12:20:00|15233.4|15232.2|15246.4|15245.2|15253.4|15252.2|15232.9|15231.7|338
1638447900000|2021-12-02 12:25:00|15245.9|15244.7|15241.9|15240.7|15247.9|15246.7|15221.9|15220.7|484
1638448200000|2021-12-02 12:30:00|15240.9|15239.7|15210.4|15209.2|15240.9|15239.7|15206.9|15205.7|895
1638448500000|2021-12-02 12:35:00|15209.9|15208.7|15205.4|15204.2|15217.4|15216.2|15201.4|15200.2|703
1638448800000|2021-12-02 12:40:00|15205.9|15204.7|15184.9|15183.7|15205.9|15204.7|15171.4|15170.2|1441
1638449100000|2021-12-02 12:45:00|15184.4|15183.2|15203.9|15202.7|15209.9|15208.7|15183.9|15182.7|868
1638449400000|2021-12-02 12:50:00|15204.4|15203.2|15225.4|15224.2|15226.9|15225.7|15201.9|15200.7|558
1638449700000|2021-12-02 12:55:00|15225.9|15224.7|15231.9|15230.7|15241.9|15240.7|15225.9|15224.7|624
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15251.4|15250.2|15254.4|15253.2|15229.4|15228.2|662
1638450300000|2021-12-02 13:05:00|15250.9|15249.7|15237.9|15236.7|15254.4|15253.2|15231.4|15230.2|557
1638450600000|2021-12-02 13:10:00|15238.4|15237.2|15231.9|15230.7|15242.9|15241.7|15228.9|15227.7|455
1638450900000|2021-12-02 13:15:00|15231.4|15230.2|15225.4|15224.2|15245.9|15244.7|15222.4|15221.2|390
1638451200000|2021-12-02 13:20:00|15223.9|15222.7|15222.4|15221.2|15234.4|15233.2|15219.4|15218.2|509
1638451500000|2021-12-02 13:25:00|15221.9|15220.7|15230.9|15229.7|15231.9|15230.7|15210.9|15209.7|279
1638451800000|2021-12-02 13:30:00|15230.4|15229.2|15240.9|15239.7|15243.9|15242.7|15225.9|15224.7|314
1638452100000|2021-12-02 13:35:00|15241.4|15240.2|15218.9|15217.7|15249.9|15248.7|15216.9|15215.7|547
1638452400000|2021-12-02 13:40:00|15219.4|15218.2|15198.9|15197.7|15223.9|15222.7|15192.9|15191.7|825
1638452700000|2021-12-02 13:45:00|15199.4|15198.2|15193.9|15192.7|15202.4|15201.2|15185.4|15184.2|592
1638453000000|2021-12-02 13:50:00|15193.4|15192.2|15207.9|15206.7|15214.4|15213.2|15184.9|15183.7|548
1638453300000|2021-12-02 13:55:00|15208.4|15207.2|15200.4|15199.2|15214.9|15213.7|15199.4|15198.2|438
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15190.9|15189.7|15214.9|15213.7|15189.4|15188.2|629
1638453900000|2021-12-02 14:05:00|15191.4|15190.2|15191.4|15190.2|15199.4|15198.2|15179.4|15178.2|566
1638454200000|2021-12-02 14:10:00|15190.9|15189.7|15195.4|15194.2|15202.9|15201.7|15187.9|15186.7|498
1638454500000|2021-12-02 14:15:00|15195.9|15194.7|15192.9|15191.7|15202.4|15201.2|15179.9|15178.7|498
1638454800000|2021-12-02 14:20:00|15192.4|15191.2|15202.4|15201.2|15202.9|15201.7|15184.9|15183.7|347
1638455100000|2021-12-02 14:25:00|15201.9|15200.7|15210.4|15209.2|15220.4|15219.2|15200.4|15199.2|416
1638455400000|2021-12-02 14:30:00|15210.9|15209.7|15197.4|15196.2|15219.9|15218.7|15195.9|15194.7|1184
1638455700000|2021-12-02 14:35:00|15196.9|15195.7|15243.4|15242.2|15245.9|15244.7|15181.4|15180.2|1563
1638456000000|2021-12-02 14:40:00|15244.4|15243.2|15255.9|15254.7|15260.9|15259.7|15227.4|15226.2|1144
1638456300000|2021-12-02 14:45:00|15256.4|15255.2|15262.4|15261.2|15272.4|15271.2|15244.9|15243.7|871
1638456600000|2021-12-02 14:50:00|15263.4|15262.2|15291.9|15290.7|15292.9|15291.7|15257.9|15256.7|1211
1638456900000|2021-12-02 14:55:00|15291.4|15290.2|15292.9|15291.7|15295.9|15294.7|15275.9|15274.7|1131
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15292.9|15291.7|15294.9|15293.7|15252.9|15251.7|1247
1638457500000|2021-12-02 15:05:00|15293.4|15292.2|15263.9|15262.7|15294.9|15293.7|15259.9|15258.7|1124
1638457800000|2021-12-02 15:10:00|15263.3|15262.1|15273.3|15272.1|15276.8|15275.6|15243.8|15242.6|979
1638458100000|2021-12-02 15:15:00|15273.8|15272.6|15248.8|15247.6|15278.8|15277.6|15239.8|15238.6|816
1638458400000|2021-12-02 15:20:00|15249.3|15248.1|15264.3|15263.1|15267.8|15266.6|15227.8|15226.6|801
1638458700000|2021-12-02 15:25:00|15263.8|15262.6|15278.8|15277.6|15287.8|15286.6|15257.3|15256.1|743
1638459000000|2021-12-02 15:30:00|15278.3|15277.1|15266.3|15265.1|15295.8|15294.6|15265.3|15264.1|879
1638459300000|2021-12-02 15:35:00|15265.8|15264.6|15252.3|15251.1|15270.8|15269.6|15241.8|15240.6|678
1638459600000|2021-12-02 15:40:00|15252.8|15251.6|15249.3|15248.1|15272.3|15271.1|15248.3|15247.1|498
1638459900000|2021-12-02 15:45:00|15250.3|15249.1|15267.3|15266.1|15279.8|15278.6|15247.3|15246.1|721
1638460200000|2021-12-02 15:50:00|15267.8|15266.6|15261.3|15260.1|15279.8|15278.6|15261.3|15260.1|577
1638460500000|2021-12-02 15:55:00|15260.8|15259.6|15287.3|15286.1|15289.8|15288.6|15254.3|15253.1|701
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15281.3|15280.1|15295.3|15294.1|15269.3|15268.1|542
1638461100000|2021-12-02 16:05:00|15280.8|15279.6|15298.3|15297.1|15301.8|15300.6|15274.8|15273.6|653
1638461400000|2021-12-02 16:10:00|15297.8|15296.6|15301.3|15300.1|15305.8|15304.6|15286.8|15285.6|576
1638461700000|2021-12-02 16:15:00|15301.8|15300.6|15292.8|15291.6|15311.3|15310.1|15289.3|15288.1|531
1638462000000|2021-12-02 16:20:00|15292.3|15291.1|15288.3|15287.1|15314.3|15313.1|15287.3|15286.1|921
1638462300000|2021-12-02 16:25:00|15288.8|15287.6|15269.8|15268.6|15296.3|15295.1|15266.8|15265.6|1745
1638462600000|2021-12-02 16:30:00|15270.2|15268.2|15263.2|15261.2|15276.2|15274.2|15228.2|15226.2|2731
1638462900000|2021-12-02 16:35:00|15263.7|15261.7|15277.7|15275.7|15289.7|15287.7|15250.7|15248.7|1258
1638463200000|2021-12-02 16:40:00|15277.2|15275.2|15272.7|15270.7|15303.2|15301.2|15271.2|15269.2|529
1638463500000|2021-12-02 16:45:00|15272.2|15270.2|15295.7|15293.7|15297.7|15295.7|15265.2|15263.2|543
1638463800000|2021-12-02 16:50:00|15295.2|15293.2|15292.7|15290.7|15299.2|15297.2|15286.7|15284.7|337
1638464100000|2021-12-02 16:55:00|15292.2|15290.2|15296.7|15294.7|15305.2|15303.2|15274.2|15272.2|708
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15302.7|15300.7|15308.2|15306.2|15288.2|15286.2|415
1638464700000|2021-12-02 17:05:00|15303.2|15301.2|15316.2|15314.2|15318.2|15316.2|15291.7|15289.7|289
1638465000000|2021-12-02 17:10:00|15315.7|15313.7|15328.7|15326.7|15329.7|15327.7|15313.2|15311.2|491
1638465300000|2021-12-02 17:15:00|15328.2|15326.2|15325.7|15323.7|15330.7|15328.7|15316.7|15314.7|184
1638465600000|2021-12-02 17:20:00|15326.2|15324.2|15346.7|15344.7|15348.7|15346.7|15326.2|15324.2|389
1638465900000|2021-12-02 17:25:00|15346.2|15344.2|15351.7|15349.7|15355.2|15353.2|15342.2|15340.2|299
1638466200000|2021-12-02 17:30:00|15351.2|15349.2|15338.2|15336.2|15354.7|15352.7|15337.7|15335.7|297
1638466500000|2021-12-02 17:35:00|15338.7|15336.7|15334.2|15332.2|15343.2|15341.2|15324.7|15322.7|408
1638466800000|2021-12-02 17:40:00|15334.7|15332.7|15329.2|15327.2|15343.7|15341.7|15328.2|15326.2|217
1638467100000|2021-12-02 17:45:00|15330.2|15328.2|15342.7|15340.7|15346.7|15344.7|15329.7|15327.7|171
1638467400000|2021-12-02 17:50:00|15342.2|15340.2|15330.2|15328.2|15343.7|15341.7|15327.2|15325.2|148
1638467700000|2021-12-02 17:55:00|15331.2|15329.2|15324.7|15322.7|15336.2|15334.2|15319.7|15317.7|277
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.7|15338.7|15346.2|15344.2|15296.2|15294.2|772
1638468300000|2021-12-02 18:05:00|15341.2|15339.2|15328.7|15326.7|15344.7|15342.7|15323.7|15321.7|284
1638468600000|2021-12-02 18:10:00|15329.2|15327.2|15337.7|15335.7|15337.7|15335.7|15318.2|15316.2|193
1638468900000|2021-12-02 18:15:00|15338.2|15336.2|15334.7|15332.7|15340.7|15338.7|15330.7|15328.7|161
1638469200000|2021-12-02 18:20:00|15335.2|15333.2|15320.7|15318.7|15338.7|15336.7|15312.2|15310.2|207
1638469500000|2021-12-02 18:25:00|15321.2|15319.2|15315.7|15313.7|15327.7|15325.7|15313.7|15311.7|170
1638469800000|2021-12-02 18:30:00|15316.2|15314.2|15325.7|15323.7|15328.7|15326.7|15302.7|15300.7|250
1638470100000|2021-12-02 18:35:00|15326.2|15324.2|15325.7|15323.7|15327.7|15325.7|15319.2|15317.2|92
1638470400000|2021-12-02 18:40:00|15326.2|15324.2|15324.2|15322.2|15329.2|15327.2|15317.2|15315.2|137
1638470700000|2021-12-02 18:45:00|15324.7|15322.7|15312.7|15310.7|15325.2|15323.2|15310.2|15308.2|169
1638471000000|2021-12-02 18:50:00|15312.2|15310.2|15334.7|15332.7|15336.7|15334.7|15302.7|15300.7|224
1638471300000|2021-12-02 18:55:00|15335.2|15333.2|15340.2|15338.2|15343.2|15341.2|15333.7|15331.7|227
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15331.7|15329.7|15343.2|15341.2|15325.7|15323.7|161
1638471900000|2021-12-02 19:05:00|15332.2|15330.2|15338.2|15336.2|15339.7|15337.7|15326.7|15324.7|82
1638472200000|2021-12-02 19:10:00|15338.7|15336.7|15329.7|15327.7|15341.7|15339.7|15328.2|15326.2|139
1638472500000|2021-12-02 19:15:00|15329.2|15327.2|15340.7|15338.7|15343.7|15341.7|15328.2|15326.2|133
1638472800000|2021-12-02 19:20:00|15340.2|15338.2|15334.7|15332.7|15341.2|15339.2|15333.2|15331.2|102
1638473100000|2021-12-02 19:25:00|15335.7|15333.7|15343.7|15341.7|15344.7|15342.7|15328.2|15326.2|91
1638473400000|2021-12-02 19:30:00|15343.2|15341.2|15344.7|15342.7|15347.2|15345.2|15338.2|15336.2|117
1638473700000|2021-12-02 19:35:00|15344.2|15342.2|15343.2|15341.2|15348.7|15346.7|15335.2|15333.2|102
1638474000000|2021-12-02 19:40:00|15344.2|15342.2|15345.7|15343.7|15348.2|15346.2|15339.7|15337.7|124
1638474300000|2021-12-02 19:45:00|15345.2|15343.2|15332.2|15330.2|15348.2|15346.2|15331.2|15329.2|134
1638474600000|2021-12-02 19:50:00|15331.7|15329.7|15334.2|15332.2|15341.7|15339.7|15315.7|15313.7|460
1638474900000|2021-12-02 19:55:00|15333.7|15331.7|15335.2|15333.2|15343.2|15341.2|15330.7|15328.7|89
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15335.7|15333.7|15344.2|15342.2|15330.2|15328.2|90
1638475500000|2021-12-02 20:05:00|15335.2|15333.2|15337.7|15335.7|15344.7|15342.7|15330.2|15328.2|123
1638475800000|2021-12-02 20:10:00|15337.2|15335.2|15332.7|15330.7|15337.7|15335.7|15316.7|15314.7|198
1638476100000|2021-12-02 20:15:00|15333.2|15331.2|15334.7|15332.7|15338.7|15336.7|15328.7|15326.7|96
1638476400000|2021-12-02 20:20:00|15334.2|15332.2|15333.7|15331.7|15338.7|15336.7|15326.7|15324.7|103
1638476700000|2021-12-02 20:25:00|15334.2|15332.2|15336.7|15334.7|15343.7|15341.7|15331.2|15329.2|85
1638477000000|2021-12-02 20:30:00|15336.2|15334.2|15345.2|15343.2|15348.7|15346.7|15335.2|15333.2|153
1638477300000|2021-12-02 20:35:00|15344.7|15342.7|15348.7|15346.7|15352.2|15350.2|15339.7|15337.7|115
1638477600000|2021-12-02 20:40:00|15348.2|15346.2|15349.2|15347.2|15358.7|15356.7|15345.7|15343.7|225
1638477900000|2021-12-02 20:45:00|15349.7|15347.7|15343.7|15341.7|15352.7|15350.7|15332.2|15330.2|233
1638478200000|2021-12-02 20:50:00|15343.2|15341.2|15318.7|15316.7|15348.2|15346.2|15313.7|15311.7|478
1638478500000|2021-12-02 20:55:00|15318.2|15316.2|15347.2|15345.2|15349.2|15347.2|15298.7|15296.7|568
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15338.3|15333.3|15361.7|15356.7|15332.9|15327.9|93
1638479100000|2021-12-02 21:05:00|15337.3|15332.3|15337.1|15332.1|15352.6|15347.6|15337.1|15332.1|0
1638479400000|2021-12-02 21:10:00|15340|15335|15328|15323|15346.7|15341.7|15326|15321|0
1638479700000|2021-12-02 21:15:00|15328.1|15323.1|15345.8|15340.8|15348.7|15343.7|15327.3|15322.3|0
1638480000000|2021-12-02 21:20:00|15345.3|15340.3|15347.9|15342.9|15354.7|15349.7|15343.2|15338.2|0
1638480300000|2021-12-02 21:25:00|15347.4|15342.4|15349.6|15344.6|15350.6|15345.6|15343.9|15338.9|0
1638480600000|2021-12-02 21:30:00|15347.7|15342.7|15361.2|15356.2|15363.3|15358.3|15347.7|15342.7|0
1638480900000|2021-12-02 21:35:00|15361.7|15356.7|15363.7|15358.7|15364.5|15359.5|15357.4|15352.4|0
1638481200000|2021-12-02 21:40:00|15364.2|15359.2|15363.1|15358.1|15368.9|15363.9|15363.1|15358.1|0
1638481500000|2021-12-02 21:45:00|15363.6|15358.6|15362|15357|15371|15366|15359.8|15354.8|0
1638481800000|2021-12-02 21:50:00|15361|15356|15373|15368|15374.4|15369.4|15359|15354|0
1638482100000|2021-12-02 21:55:00|15373.9|15368.9|15372.3|15367.3|15374.9|15369.9|15366.2|15361.2|0
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15370.3|15365.3|15370.6|15365.6|15369.1|15364.1|0
1638482700000|2021-12-02 22:05:00|15370.5|15365.5|15371|15366|15371.2|15366.2|15369.6|15364.6|0
1638483000000|2021-12-02 22:10:00|15371.1|15366.1|15371.4|15366.4|15371.7|15366.7|15370.5|15365.5|0
1638483300000|2021-12-02 22:15:00|15370.8|15365.8|15371.6|15366.6|15372.9|15367.9|15369.8|15364.8|0
1638483600000|2021-12-02 22:20:00|15371.7|15366.7|15371.9|15366.9|15372|15367|15371.3|15366.3|0
1638483900000|2021-12-02 22:25:00|15371.8|15366.8|15372.3|15367.3|15372.8|15367.8|15371.8|15366.8|0
1638484200000|2021-12-02 22:30:00|15372.4|15367.4|15376.3|15371.3|15376.3|15371.3|15372.3|15367.3|0
1638484500000|2021-12-02 22:35:00|15376.8|15371.8|15377.8|15372.8|15377.9|15372.9|15376.7|15371.7|0
1638484800000|2021-12-02 22:40:00|15377.7|15372.7|15377|15372|15378.8|15373.8|15376.9|15371.9|0
1638485100000|2021-12-02 22:45:00|15377.7|15372.7|15375|15370|15377.8|15372.8|15375|15370|0
1638485400000|2021-12-02 22:50:00|15375.6|15370.6|15371.3|15366.3|15375.6|15370.6|15370.3|15365.3|0
1638485700000|2021-12-02 22:55:00|15371.2|15366.2|15367.9|15362.9|15372.9|15367.9|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15371.2|15366.2|15379|15374|15363.4|15358.4|0
1638486300000|2021-12-02 23:05:00|15372.2|15367.2|15363.4|15358.4|15373.2|15368.2|15363.4|15358.4|0
1638486600000|2021-12-02 23:10:00|15363.9|15358.9|15343.8|15338.8|15364.4|15359.4|15340|15335|0
1638486900000|2021-12-02 23:15:00|15343.9|15338.9|15332.1|15327.1|15346.9|15341.9|15322.7|15317.7|0
1638487200000|2021-12-02 23:20:00|15332.2|15327.2|15318.3|15313.3|15338.5|15333.5|15314.4|15309.4|0
1638487500000|2021-12-02 23:25:00|15318.8|15313.8|15315.2|15310.2|15329.9|15324.9|15315.2|15310.2|0
1638487800000|2021-12-02 23:30:00|15315.7|15310.7|15316.8|15311.8|15321.9|15316.9|15311.8|15306.8|0
1638488100000|2021-12-02 23:35:00|15319.7|15314.7|15317|15312|15325.5|15320.5|15316|15311|0
1638488400000|2021-12-02 23:40:00|15317.5|15312.5|15306.8|15301.8|15320.9|15315.9|15302|15297|0
1638488700000|2021-12-02 23:45:00|15307.7|15302.7|15308.5|15303.5|15315.2|15310.2|15304.5|15299.5|0
1638489000000|2021-12-02 23:50:00|15309.4|15304.4|15306.6|15301.6|15309.4|15304.4|15290.9|15285.9|0
1638489300000|2021-12-02 23:55:00|15306.1|15301.1|15286.8|15281.8|15309.5|15304.5|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15280.4|15275.4|15293.4|15288.4|15267.4|15262.4|0
1638489900000|2021-12-03 00:05:00|15281.4|15276.4|15291.1|15286.1|15292|15287|15278.4|15273.4|0
1638490200000|2021-12-03 00:10:00|15292|15287|15296.9|15291.9|15298.8|15293.8|15283.4|15278.4|0
1638490500000|2021-12-03 00:15:00|15295.9|15290.9|15277.7|15273.7|15295.9|15290.9|15253.7|15249.7|116
1638490800000|2021-12-03 00:20:00|15278.2|15274.2|15277.2|15273.2|15288.7|15284.7|15272.2|15268.2|59
1638491100000|2021-12-03 00:25:00|15277.7|15273.7|15290.7|15286.7|15291.2|15287.2|15275.7|15271.7|24
1638491400000|2021-12-03 00:30:00|15290.2|15286.2|15292.7|15288.7|15306.2|15302.2|15285.7|15281.7|79
1638491700000|2021-12-03 00:35:00|15292.2|15288.2|15288.2|15284.2|15293.2|15289.2|15285.2|15281.2|10
1638492000000|2021-12-03 00:40:00|15287.7|15283.7|15287.2|15283.2|15293.7|15289.7|15285.7|15281.7|11
1638492300000|2021-12-03 00:45:00|15287.7|15283.7|15284.7|15280.7|15293.7|15289.7|15284.2|15280.2|25
1638492600000|2021-12-03 00:50:00|15285.2|15281.2|15280.7|15276.7|15296.2|15292.2|15280.7|15276.7|29
1638492900000|2021-12-03 00:55:00|15281.2|15277.2|15288.2|15284.2|15292.7|15288.7|15281.2|15277.2|5
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15286.7|15282.7|15292.2|15288.2|15280.2|15276.2|12
1638493500000|2021-12-03 01:05:00|15287.7|15283.7|15302.7|15298.7|15303.7|15299.7|15287.7|15283.7|22
1638493800000|2021-12-03 01:10:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15293.2|15289.2|11
1638494100000|2021-12-03 01:15:00|15295.7|15291.7|15303.2|15299.2|15303.7|15299.7|15292.2|15288.2|12
1638494400000|2021-12-03 01:20:00|15304.2|15300.2|15287.7|15283.7|15307.7|15303.7|15284.7|15280.7|33
1638494700000|2021-12-03 01:25:00|15285.7|15281.7|15273.7|15269.7|15288.7|15284.7|15273.7|15269.7|42
1638495000000|2021-12-03 01:30:00|15274.2|15270.2|15262.2|15258.2|15274.2|15270.2|15253.2|15249.2|102
1638495300000|2021-12-03 01:35:00|15261.7|15257.7|15231.2|15227.2|15261.7|15257.7|15231.2|15227.2|82
1638495600000|2021-12-03 01:40:00|15230.7|15226.7|15220.7|15216.7|15231.2|15227.2|15217.2|15213.2|72
1638495900000|2021-12-03 01:45:00|15219.7|15215.7|15211.7|15207.7|15224.7|15220.7|15194.7|15190.7|70
1638496200000|2021-12-03 01:50:00|15212.7|15208.7|15237.7|15233.7|15239.7|15235.7|15212.7|15208.7|22
1638496500000|2021-12-03 01:55:00|15238.2|15234.2|15251.2|15247.2|15251.2|15247.2|15236.2|15232.2|42
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15242.2|15238.2|15251.7|15247.7|15236.2|15232.2|59
1638497100000|2021-12-03 02:05:00|15241.7|15237.7|15243.7|15239.7|15250.7|15246.7|15240.7|15236.7|44
1638497400000|2021-12-03 02:10:00|15244.7|15240.7|15253.7|15249.7|15254.2|15250.2|15244.7|15240.7|29
1638497700000|2021-12-03 02:15:00|15254.2|15250.2|15247.2|15243.2|15258.2|15254.2|15247.2|15243.2|14
1638498000000|2021-12-03 02:20:00|15246.7|15242.7|15239.7|15235.7|15246.7|15242.7|15239.7|15235.7|8
1638498300000|2021-12-03 02:25:00|15240.2|15236.2|15241.7|15237.7|15243.2|15239.2|15233.7|15229.7|35
1638498600000|2021-12-03 02:30:00|15240.7|15236.7|15239.2|15235.2|15242.7|15238.7|15234.7|15230.7|7
1638498900000|2021-12-03 02:35:00|15237.7|15233.7|15234.7|15230.7|15242.2|15238.2|15233.7|15229.7|3
1638499200000|2021-12-03 02:40:00|15236.7|15232.7|15233.7|15229.7|15239.7|15235.7|15233.7|15229.7|11
1638499500000|2021-12-03 02:45:00|15234.2|15230.2|15253.7|15249.7|15256.7|15252.7|15234.2|15230.2|22
1638499800000|2021-12-03 02:50:00|15254.2|15250.2|15253.2|15249.2|15260.2|15256.2|15251.7|15247.7|44
1638500100000|2021-12-03 02:55:00|15253.7|15249.7|15255.2|15251.2|15256.2|15252.2|15250.7|15246.7|8
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15255.7|15251.7|15257.7|15253.7|15253.7|15249.7|10
1638500700000|2021-12-03 03:05:00|15256.2|15252.2|15255.7|15251.7|15259.7|15255.7|15253.2|15249.2|5
1638501000000|2021-12-03 03:10:00|15255.2|15251.2|15262.2|15258.2|15262.2|15258.2|15252.2|15248.2|13
1638501300000|2021-12-03 03:15:00|15262.7|15258.7|15266.2|15262.2|15269.2|15265.2|15262.7|15258.7|21
1638501600000|2021-12-03 03:20:00|15267.7|15263.7|15265.2|15261.2|15274.2|15270.2|15262.7|15258.7|19
1638501900000|2021-12-03 03:25:00|15265.7|15261.7|15271.2|15267.2|15271.2|15267.2|15264.2|15260.2|2
1638502200000|2021-12-03 03:30:00|15272.2|15268.2|15276.7|15272.7|15282.2|15278.2|15272.2|15268.2|37
1638502500000|2021-12-03 03:35:00|15275.7|15271.7|15300.2|15296.2|15300.7|15296.7|15275.7|15271.7|40
1638502800000|2021-12-03 03:40:00|15300.7|15296.7|15305.7|15301.7|15308.7|15304.7|15298.7|15294.7|31
1638503100000|2021-12-03 03:45:00|15306.7|15302.7|15312.7|15308.7|15314.7|15310.7|15304.7|15300.7|8
1638503400000|2021-12-03 03:50:00|15313.2|15309.2|15323.7|15319.7|15325.2|15321.2|15312.7|15308.7|34
1638503700000|2021-12-03 03:55:00|15321.7|15317.7|15319.7|15315.7|15321.7|15317.7|15314.7|15310.7|24
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15330.7|15326.7|15336.2|15332.2|15321.2|15317.2|36
1638504300000|2021-12-03 04:05:00|15330.2|15326.2|15331.2|15327.2|15339.7|15335.7|15327.2|15323.2|20
1638504600000|2021-12-03 04:10:00|15331.7|15327.7|15332.7|15328.7|15333.2|15329.2|15329.7|15325.7|3
1638504900000|2021-12-03 04:15:00|15333.2|15329.2|15328.2|15324.2|15333.2|15329.2|15328.2|15324.2|11
1638505200000|2021-12-03 04:20:00|15328.7|15324.7|15322.7|15318.7|15328.7|15324.7|15320.7|15316.7|15
1638505500000|2021-12-03 04:25:00|15323.2|15319.2|15320.7|15316.7|15323.2|15319.2|15319.7|15315.7|8
1638505800000|2021-12-03 04:30:00|15321.2|15317.2|15320.2|15316.2|15324.7|15320.7|15317.7|15313.7|81
1638506100000|2021-12-03 04:35:00|15319.7|15315.7|15320.2|15316.2|15325.2|15321.2|15317.2|15313.2|16
1638506400000|2021-12-03 04:40:00|15322.7|15318.7|15349.2|15345.2|15349.2|15345.2|15322.7|15318.7|32
1638506700000|2021-12-03 04:45:00|15348.7|15344.7|15330.2|15326.2|15348.7|15344.7|15330.2|15326.2|45
1638507000000|2021-12-03 04:50:00|15329.7|15325.7|15326.2|15322.2|15330.2|15326.2|15325.2|15321.2|18
1638507300000|2021-12-03 04:55:00|15325.7|15321.7|15332.7|15328.7|15335.2|15331.2|15325.2|15321.2|6
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15331.2|15327.2|15335.2|15331.2|15331.2|15327.2|9
1638507900000|2021-12-03 05:05:00|15330.7|15326.7|15329.7|15325.7|15331.2|15327.2|15327.2|15323.2|6
1638508200000|2021-12-03 05:10:00|15329.2|15325.2|15339.7|15335.7|15339.7|15335.7|15327.2|15323.2|27
1638508500000|2021-12-03 05:15:00|15340.2|15336.2|15342.2|15338.2|15348.2|15344.2|15337.7|15333.7|54
1638508800000|2021-12-03 05:20:00|15341.7|15337.7|15350.2|15346.2|15350.2|15346.2|15341.2|15337.2|20
1638509100000|2021-12-03 05:25:00|15349.7|15345.7|15349.7|15345.7|15355.7|15351.7|15345.7|15341.7|43
1638509400000|2021-12-03 05:30:00|15350.2|15346.2|15355.2|15351.2|15359.2|15355.2|15344.7|15340.7|51
1638509700000|2021-12-03 05:35:00|15354.7|15350.7|15385.7|15381.7|15386.7|15382.7|15353.2|15349.2|79
1638510000000|2021-12-03 05:40:00|15385.2|15381.2|15378.2|15374.2|15389.7|15385.7|15377.2|15373.2|59
1638510300000|2021-12-03 05:45:00|15378.7|15374.7|15374.7|15370.7|15385.2|15381.2|15374.7|15370.7|21
1638510600000|2021-12-03 05:50:00|15376.7|15372.7|15378.7|15374.7|15378.7|15374.7|15372.2|15368.2|15
1638510900000|2021-12-03 05:55:00|15374.2|15370.2|15369.7|15365.7|15376.2|15372.2|15367.2|15363.2|33
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15361.2|15357.2|15376.2|15372.2|15361.2|15357.2|42
1638511500000|2021-12-03 06:05:00|15361.7|15357.7|15378.2|15374.2|15378.2|15374.2|15359.7|15355.7|57
1638511800000|2021-12-03 06:10:00|15377.7|15373.7|15389.7|15385.7|15394.2|15390.2|15370.7|15366.7|57
1638512100000|2021-12-03 06:15:00|15389.2|15385.2|15390.7|15386.7|15393.2|15389.2|15387.7|15383.7|11
1638512400000|2021-12-03 06:20:00|15391.2|15387.2|15393.7|15389.7|15401.2|15397.2|15391.2|15387.2|60
1638512700000|2021-12-03 06:25:00|15394.2|15390.2|15397.2|15393.2|15404.7|15400.7|15388.7|15384.7|58
1638513000000|2021-12-03 06:30:00|15397.7|15393.7|15394.2|15390.2|15401.2|15397.2|15390.2|15386.2|26
1638513300000|2021-12-03 06:35:00|15393.7|15389.7|15385.2|15381.2|15397.2|15393.2|15383.2|15379.2|42
1638513600000|2021-12-03 06:40:00|15385.7|15381.7|15383.2|15379.2|15388.7|15384.7|15375.2|15371.2|52
1638513900000|2021-12-03 06:45:00|15381.7|15377.7|15396.7|15392.7|15401.7|15397.7|15371.2|15367.2|104
1638514200000|2021-12-03 06:50:00|15397.2|15393.2|15399.2|15395.2|15403.2|15399.2|15388.2|15384.2|44
1638514500000|2021-12-03 06:55:00|15398.7|15394.7|15390.2|15386.2|15398.7|15394.7|15383.7|15379.7|93
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15367.7|15365.7|15397.2|15395.2|15363.2|15361.2|377
1638515100000|2021-12-03 07:05:00|15367.2|15365.2|15365.7|15363.7|15374.7|15372.7|15364.7|15362.7|145
1638515400000|2021-12-03 07:10:00|15366.2|15364.2|15374.7|15372.7|15377.2|15375.2|15361.7|15359.7|189
1638515700000|2021-12-03 07:15:00|15374.2|15372.2|15370.7|15368.7|15384.2|15382.2|15369.7|15367.7|202
1638516000000|2021-12-03 07:20:00|15370.2|15368.2|15372.7|15370.7|15381.7|15379.7|15367.7|15365.7|136
1638516300000|2021-12-03 07:25:00|15372.2|15370.2|15386.7|15384.7|15386.7|15384.7|15371.7|15369.7|132
1638516600000|2021-12-03 07:30:00|15386.2|15384.2|15377.7|15375.7|15387.7|15385.7|15370.7|15368.7|160
1638516900000|2021-12-03 07:35:00|15379.7|15377.7|15381.7|15379.7|15387.7|15385.7|15375.7|15373.7|87
1638517200000|2021-12-03 07:40:00|15382.2|15380.2|15377.7|15375.7|15388.7|15386.7|15366.7|15364.7|352
1638517500000|2021-12-03 07:45:00|15377.2|15375.2|15386.7|15384.7|15388.2|15386.2|15374.7|15372.7|202
1638517800000|2021-12-03 07:50:00|15386.2|15384.2|15398.7|15396.7|15401.7|15399.7|15385.2|15383.2|266
1638518100000|2021-12-03 07:55:00|15398.2|15396.2|15418.2|15416.2|15420.2|15418.2|15391.2|15389.2|602
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15392.3|15391.1|15438.8|15437.6|15389.8|15388.6|1992
1638518700000|2021-12-03 08:05:00|15392.8|15391.6|15400.8|15399.6|15405.3|15404.1|15384.3|15383.1|957
1638519000000|2021-12-03 08:10:00|15401.3|15400.1|15376.3|15375.1|15404.8|15403.6|15370.8|15369.6|797
1638519300000|2021-12-03 08:15:00|15376.8|15375.6|15373.8|15372.6|15390.3|15389.1|15372.3|15371.1|585
1638519600000|2021-12-03 08:20:00|15374.3|15373.1|15370.3|15369.1|15379.3|15378.1|15349.8|15348.6|858
1638519900000|2021-12-03 08:25:00|15370.8|15369.6|15359.8|15358.6|15380.3|15379.1|15358.3|15357.1|440
1638520200000|2021-12-03 08:30:00|15360.3|15359.1|15329.3|15328.1|15360.8|15359.6|15326.8|15325.6|1130
1638520500000|2021-12-03 08:35:00|15328.8|15327.6|15316.8|15315.6|15329.8|15328.6|15314.8|15313.6|961
1638520800000|2021-12-03 08:40:00|15316.3|15315.1|15316.3|15315.1|15336.3|15335.1|15311.3|15310.1|690
1638521100000|2021-12-03 08:45:00|15315.8|15314.6|15321.8|15320.6|15331.8|15330.6|15312.8|15311.6|511
1638521400000|2021-12-03 08:50:00|15322.3|15321.1|15308.8|15307.6|15325.3|15324.1|15297.8|15296.6|628
1638521700000|2021-12-03 08:55:00|15309.3|15308.1|15321.8|15320.6|15325.3|15324.1|15307.3|15306.1|558
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15312.8|15311.6|15324.3|15323.1|15306.3|15305.1|336
1638522300000|2021-12-03 09:05:00|15313.3|15312.1|15288.3|15287.1|15313.3|15312.1|15287.8|15286.6|506
1638522600000|2021-12-03 09:10:00|15288.8|15287.6|15314.3|15313.1|15315.8|15314.6|15286.3|15285.1|530
1638522900000|2021-12-03 09:15:00|15313.8|15312.6|15327.8|15326.6|15331.8|15330.6|15308.8|15307.6|535
1638523200000|2021-12-03 09:20:00|15327.3|15326.1|15314.3|15313.1|15329.8|15328.6|15310.3|15309.1|309
1638523500000|2021-12-03 09:25:00|15314.8|15313.6|15326.8|15325.6|15326.8|15325.6|15307.8|15306.6|432
1638523800000|2021-12-03 09:30:00|15326.3|15325.1|15317.3|15316.1|15326.3|15325.1|15315.3|15314.1|374
1638524100000|2021-12-03 09:35:00|15317.8|15316.6|15309.8|15308.6|15318.8|15317.6|15307.8|15306.6|280
1638524400000|2021-12-03 09:40:00|15309.3|15308.1|15307.3|15306.1|15313.8|15312.6|15301.8|15300.6|306
1638524700000|2021-12-03 09:45:00|15306.8|15305.6|15293.8|15292.6|15315.3|15314.1|15293.3|15292.1|320
1638525000000|2021-12-03 09:50:00|15294.3|15293.1|15280.3|15279.1|15296.8|15295.6|15279.8|15278.6|487
1638525300000|2021-12-03 09:55:00|15280.8|15279.6|15285.8|15284.6|15293.3|15292.1|15278.8|15277.6|317
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15270.8|15269.6|15296.8|15295.6|15269.3|15268.1|543
1638525900000|2021-12-03 10:05:00|15271.8|15270.6|15280.3|15279.1|15287.8|15286.6|15271.8|15270.6|285
1638526200000|2021-12-03 10:10:00|15279.8|15278.6|15257.3|15256.1|15280.8|15279.6|15255.8|15254.6|478
1638526500000|2021-12-03 10:15:00|15256.8|15255.6|15254.8|15253.6|15259.8|15258.6|15242.3|15241.1|746
1638526800000|2021-12-03 10:20:00|15255.3|15254.1|15241.8|15240.6|15255.3|15254.1|15236.3|15235.1|815
1638527100000|2021-12-03 10:25:00|15242.3|15241.1|15254.8|15253.6|15255.3|15254.1|15239.8|15238.6|457
1638527400000|2021-12-03 10:30:00|15254.3|15253.1|15241.3|15240.1|15255.8|15254.6|15241.3|15240.1|379
1638527700000|2021-12-03 10:35:00|15240.8|15239.6|15227.3|15226.1|15242.8|15241.6|15223.8|15222.6|713
1638528000000|2021-12-03 10:40:00|15227.8|15226.6|15231.8|15230.6|15242.8|15241.6|15221.3|15220.1|585
1638528300000|2021-12-03 10:45:00|15232.3|15231.1|15229.8|15228.6|15239.8|15238.6|15216.8|15215.6|620
1638528600000|2021-12-03 10:50:00|15229.3|15228.1|15227.3|15226.1|15235.3|15234.1|15223.3|15222.1|344
1638528900000|2021-12-03 10:55:00|15227.8|15226.6|15238.8|15237.6|15244.3|15243.1|15224.3|15223.1|499
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15265.8|15264.6|15270.8|15269.6|15234.8|15233.6|695
1638529500000|2021-12-03 11:05:00|15266.3|15265.1|15256.3|15255.1|15267.8|15266.6|15244.3|15243.1|631
1638529800000|2021-12-03 11:10:00|15259.3|15258.1|15242.8|15241.6|15267.8|15266.6|15242.3|15241.1|361
1638530100000|2021-12-03 11:15:00|15243.3|15242.1|15256.8|15255.6|15260.3|15259.1|15243.3|15242.1|236
1638530400000|2021-12-03 11:20:00|15256.3|15255.1|15257.3|15256.1|15266.3|15265.1|15252.3|15251.1|268
1638530700000|2021-12-03 11:25:00|15257.8|15256.6|15252.3|15251.1|15257.8|15256.6|15250.8|15249.6|251
1638531000000|2021-12-03 11:30:00|15252.8|15251.6|15262.3|15261.1|15266.3|15265.1|15251.3|15250.1|283
1638531300000|2021-12-03 11:35:00|15261.8|15260.6|15269.3|15268.1|15270.8|15269.6|15257.8|15256.6|265
1638531600000|2021-12-03 11:40:00|15269.8|15268.6|15297.3|15296.1|15297.3|15296.1|15268.3|15267.1|678
1638531900000|2021-12-03 11:45:00|15296.8|15295.6|15288.3|15287.1|15298.8|15297.6|15273.3|15272.1|652
1638532200000|2021-12-03 11:50:00|15289.3|15288.1|15288.3|15287.1|15306.8|15305.6|15282.8|15281.6|560
1638532500000|2021-12-03 11:55:00|15288.8|15287.6|15309.3|15308.1|15313.8|15312.6|15288.8|15287.6|600
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15312.3|15311.1|15319.3|15318.1|15303.8|15302.6|1124
1638533100000|2021-12-03 12:05:00|15312.8|15311.6|15297.3|15296.1|15316.3|15315.1|15296.8|15295.6|281
1638533400000|2021-12-03 12:10:00|15296.8|15295.6|15295.3|15294.1|15303.3|15302.1|15292.8|15291.6|500
1638533700000|2021-12-03 12:15:00|15295.8|15294.6|15303.8|15302.6|15304.8|15303.6|15290.3|15289.1|250
1638534000000|2021-12-03 12:20:00|15303.3|15302.1|15305.3|15304.1|15309.8|15308.6|15292.3|15291.1|257
1638534300000|2021-12-03 12:25:00|15305.8|15304.6|15307.3|15306.1|15308.3|15307.1|15301.8|15300.6|181
1638534600000|2021-12-03 12:30:00|15306.8|15305.6|15317.3|15316.1|15323.8|15322.6|15302.3|15301.1|279
1638534900000|2021-12-03 12:35:00|15317.8|15316.6|15311.3|15310.1|15319.3|15318.1|15309.8|15308.6|117
1638535200000|2021-12-03 12:40:00|15310.4|15309.2|15313.4|15312.2|15314.9|15313.7|15308.9|15307.7|180
1638535500000|2021-12-03 12:45:00|15313.9|15312.7|15321.9|15320.7|15322.9|15321.7|15307.9|15306.7|360
1638535800000|2021-12-03 12:50:00|15321.4|15320.2|15314.4|15313.2|15322.4|15321.2|15313.4|15312.2|178
1638536100000|2021-12-03 12:55:00|15314.9|15313.7|15309.9|15308.7|15314.9|15313.7|15305.9|15304.7|338
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15317.4|15316.2|15320.4|15319.2|15307.4|15306.2|261
1638536700000|2021-12-03 13:05:00|15316.9|15315.7|15331.4|15330.2|15340.9|15339.7|15316.9|15315.7|697
1638537000000|2021-12-03 13:10:00|15331.9|15330.7|15331.4|15330.2|15335.9|15334.7|15323.9|15322.7|261
1638537300000|2021-12-03 13:15:00|15330.9|15329.7|15326.9|15325.7|15332.9|15331.7|15323.9|15322.7|316
1638537600000|2021-12-03 13:20:00|15326.4|15325.2|15320.9|15319.7|15329.9|15328.7|15320.4|15319.2|263
1638537900000|2021-12-03 13:25:00|15320.4|15319.2|15316.4|15315.2|15323.4|15322.2|15312.9|15311.7|325
1638538200000|2021-12-03 13:30:00|15315.9|15314.7|15316.9|15315.7|15333.4|15332.2|15287.9|15286.7|1472
1638538500000|2021-12-03 13:35:00|15317.4|15316.2|15321.4|15320.2|15334.4|15333.2|15315.4|15314.2|740
1638538800000|2021-12-03 13:40:00|15321.9|15320.7|15320.4|15319.2|15333.9|15332.7|15313.4|15312.2|643
1638539100000|2021-12-03 13:45:00|15320.9|15319.7|15303.9|15302.7|15320.9|15319.7|15299.9|15298.7|646
1638539400000|2021-12-03 13:50:00|15302.9|15301.7|15301.4|15300.2|15302.9|15301.7|15288.9|15287.7|469
1638539700000|2021-12-03 13:55:00|15301.9|15300.7|15306.9|15305.7|15323.4|15322.2|15301.9|15300.7|529
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15329.9|15328.7|15330.9|15329.7|15305.4|15304.2|510
1638540300000|2021-12-03 14:05:00|15329.4|15328.2|15343.4|15342.2|15347.4|15346.2|15324.9|15323.7|767
1638540600000|2021-12-03 14:10:00|15342.9|15341.7|15340.4|15339.2|15345.9|15344.7|15336.9|15335.7|367
1638540900000|2021-12-03 14:15:00|15340.9|15339.7|15344.9|15343.7|15349.4|15348.2|15336.9|15335.7|366
1638541200000|2021-12-03 14:20:00|15345.4|15344.2|15332.9|15331.7|15346.4|15345.2|15330.9|15329.7|453
1638541500000|2021-12-03 14:25:00|15333.4|15332.2|15343.4|15342.2|15344.9|15343.7|15332.4|15331.2|318
1638541800000|2021-12-03 14:30:00|15342.9|15341.7|15335.9|15334.7|15356.9|15355.7|15331.9|15330.7|908
1638542100000|2021-12-03 14:35:00|15335.4|15334.2|15306.4|15305.2|15336.4|15335.2|15303.4|15302.2|859
1638542400000|2021-12-03 14:40:00|15305.9|15304.7|15286.9|15285.7|15321.9|15320.7|15276.9|15275.7|765
1638542700000|2021-12-03 14:45:00|15287.4|15286.2|15257.4|15256.2|15291.4|15290.2|15256.9|15255.7|977
1638543000000|2021-12-03 14:50:00|15257.9|15256.7|15212.4|15211.2|15265.9|15264.7|15212.4|15211.2|1184
1638543300000|2021-12-03 14:55:00|15211.9|15210.7|15193.9|15192.7|15232.9|15231.7|15193.9|15192.7|1277
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15198.4|15197.2|15217.4|15216.2|15185.4|15184.2|1367
1638543900000|2021-12-03 15:05:00|15198.9|15197.7|15178.9|15177.7|15214.9|15213.7|15177.4|15176.2|1107
1638544200000|2021-12-03 15:10:00|15179.9|15178.7|15174.4|15173.2|15187.9|15186.7|15164.9|15163.7|1186
1638544500000|2021-12-03 15:15:00|15174.9|15173.7|15205.9|15204.7|15229.9|15228.7|15174.9|15173.7|1359
1638544800000|2021-12-03 15:20:00|15205.4|15204.2|15218.9|15217.7|15221.9|15220.7|15191.9|15190.7|943
1638545100000|2021-12-03 15:25:00|15217.9|15216.7|15220.4|15219.2|15226.9|15225.7|15204.4|15203.2|600
1638545400000|2021-12-03 15:30:00|15219.9|15218.7|15187.9|15186.7|15222.9|15221.7|15184.9|15183.7|1002
1638545700000|2021-12-03 15:35:00|15188.9|15187.7|15197.9|15196.7|15213.9|15212.7|15181.4|15180.2|884
1638546000000|2021-12-03 15:40:00|15198.4|15197.2|15154.4|15153.2|15203.4|15202.2|15152.9|15151.7|862
1638546300000|2021-12-03 15:45:00|15154.9|15153.7|15148.4|15147.2|15162.9|15161.7|15134.9|15133.7|1140
1638546600000|2021-12-03 15:50:00|15148.9|15147.7|15156.4|15155.2|15158.9|15157.7|15131.4|15130.2|1284
1638546900000|2021-12-03 15:55:00|15155.9|15154.7|15141.4|15140.2|15163.4|15162.2|15137.4|15136.2|827
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15145.9|15144.7|15153.9|15152.7|15127.9|15126.7|930
1638547500000|2021-12-03 16:05:00|15146.4|15145.2|15136.4|15135.2|15146.4|15145.2|15116.9|15115.7|910
1638547800000|2021-12-03 16:10:00|15135.9|15134.7|15128.4|15127.2|15142.4|15141.2|15116.9|15115.7|991
1638548100000|2021-12-03 16:15:00|15127.9|15126.7|15105.4|15104.2|15131.9|15130.7|15104.9|15103.7|980
1638548400000|2021-12-03 16:20:00|15105.9|15104.7|15133.4|15132.2|15149.9|15148.7|15100.9|15099.7|1264
1638548700000|2021-12-03 16:25:00|15133.9|15132.7|15124.9|15123.7|15149.9|15148.7|15123.9|15122.7|1671
1638549000000|2021-12-03 16:30:00|15126.3|15124.3|15161.3|15159.3|15168.8|15166.8|15124.3|15122.3|2008
1638549300000|2021-12-03 16:35:00|15161.8|15159.8|15148.8|15146.8|15171.8|15169.8|15141.3|15139.3|1670
1638549600000|2021-12-03 16:40:00|15149.3|15147.3|15118.8|15116.8|15150.3|15148.3|15115.8|15113.8|727
1638549900000|2021-12-03 16:45:00|15118.3|15116.3|15122.8|15120.8|15135.8|15133.8|15110.8|15108.8|615
1638550200000|2021-12-03 16:50:00|15122.3|15120.3|15110.8|15108.8|15123.3|15121.3|15097.3|15095.3|674
1638550500000|2021-12-03 16:55:00|15111.3|15109.3|15097.8|15095.8|15115.3|15113.3|15093.3|15091.3|491
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15100.8|15098.8|15105.8|15103.8|15086.3|15084.3|354
1638551100000|2021-12-03 17:05:00|15101.3|15099.3|15113.8|15111.8|15115.3|15113.3|15095.8|15093.8|388
1638551400000|2021-12-03 17:10:00|15113.3|15111.3|15109.3|15107.3|15117.3|15115.3|15104.8|15102.8|229
1638551700000|2021-12-03 17:15:00|15108.8|15106.8|15132.8|15130.8|15137.3|15135.3|15106.3|15104.3|332
1638552000000|2021-12-03 17:20:00|15133.3|15131.3|15141.8|15139.8|15146.3|15144.3|15125.8|15123.8|297
1638552300000|2021-12-03 17:25:00|15142.3|15140.3|15145.3|15143.3|15148.8|15146.8|15136.8|15134.8|258
1638552600000|2021-12-03 17:30:00|15144.8|15142.8|15126.8|15124.8|15145.3|15143.3|15120.8|15118.8|383
1638552900000|2021-12-03 17:35:00|15126.3|15124.3|15149.8|15147.8|15153.3|15151.3|15124.3|15122.3|280
1638553200000|2021-12-03 17:40:00|15149.3|15147.3|15141.3|15139.3|15156.8|15154.8|15139.3|15137.3|369
1638553500000|2021-12-03 17:45:00|15142.3|15140.3|15133.3|15131.3|15145.3|15143.3|15124.3|15122.3|455
1638553800000|2021-12-03 17:50:00|15132.8|15130.8|15135.8|15133.8|15140.8|15138.8|15126.8|15124.8|354
1638554100000|2021-12-03 17:55:00|15135.3|15133.3|15137.3|15135.3|15138.8|15136.8|15124.8|15122.8|426
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15125.3|15123.3|15136.3|15134.3|15119.3|15117.3|323
1638554700000|2021-12-03 18:05:00|15124.3|15122.3|15142.8|15140.8|15144.8|15142.8|15124.3|15122.3|212
1638555000000|2021-12-03 18:10:00|15142.3|15140.3|15142.8|15140.8|15149.3|15147.3|15136.3|15134.3|176
1638555300000|2021-12-03 18:15:00|15143.3|15141.3|15157.8|15155.8|15158.3|15156.3|15138.8|15136.8|238
1638555600000|2021-12-03 18:20:00|15157.3|15155.3|15156.8|15154.8|15162.8|15160.8|15150.3|15148.3|184
1638555900000|2021-12-03 18:25:00|15156.3|15154.3|15136.8|15134.8|15159.3|15157.3|15136.8|15134.8|268
1638556200000|2021-12-03 18:30:00|15137.3|15135.3|15123.3|15121.3|15138.3|15136.3|15122.8|15120.8|142
1638556500000|2021-12-03 18:35:00|15123.8|15121.8|15110.3|15108.3|15126.3|15124.3|15107.3|15105.3|301
1638556800000|2021-12-03 18:40:00|15110.8|15108.8|15123.3|15121.3|15124.8|15122.8|15106.8|15104.8|419
1638557100000|2021-12-03 18:45:00|15122.8|15120.8|15113.3|15111.3|15129.8|15127.8|15104.8|15102.8|291
1638557400000|2021-12-03 18:50:00|15113.8|15111.8|15119.3|15117.3|15129.8|15127.8|15110.8|15108.8|312
1638557700000|2021-12-03 18:55:00|15118.8|15116.8|15111.8|15109.8|15124.3|15122.3|15110.3|15108.3|235
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15125.8|15123.8|15129.3|15127.3|15104.3|15102.3|331
1638558300000|2021-12-03 19:05:00|15125.3|15123.3|15114.3|15112.3|15128.8|15126.8|15111.8|15109.8|214
1638558600000|2021-12-03 19:10:00|15113.8|15111.8|15124.3|15122.3|15128.8|15126.8|15110.3|15108.3|300
1638558900000|2021-12-03 19:15:00|15123.8|15121.8|15108.3|15106.3|15124.3|15122.3|15107.8|15105.8|208
1638559200000|2021-12-03 19:20:00|15107.8|15105.8|15132.8|15130.8|15135.3|15133.3|15093.8|15091.8|597
1638559500000|2021-12-03 19:25:00|15133.3|15131.3|15124.3|15122.3|15139.3|15137.3|15120.3|15118.3|231
1638559800000|2021-12-03 19:30:00|15124.8|15122.8|15120.3|15118.3|15128.3|15126.3|15109.3|15107.3|363
1638560100000|2021-12-03 19:35:00|15121.3|15119.3|15109.3|15107.3|15126.8|15124.8|15104.8|15102.8|396
1638560400000|2021-12-03 19:40:00|15108.8|15106.8|15124.8|15122.8|15131.8|15129.8|15108.3|15106.3|417
1638560700000|2021-12-03 19:45:00|15125.3|15123.3|15127.3|15125.3|15133.8|15131.8|15120.8|15118.8|326
1638561000000|2021-12-03 19:50:00|15127.8|15125.8|15113.3|15111.3|15133.3|15131.3|15112.8|15110.8|327
1638561300000|2021-12-03 19:55:00|15112.3|15110.3|15113.3|15111.3|15130.8|15128.8|15112.3|15110.3|372
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15116.8|15114.8|15121.3|15119.3|15098.3|15096.3|552
1638561900000|2021-12-03 20:05:00|15116.3|15114.3|15108.3|15106.3|15129.3|15127.3|15105.8|15103.8|381
1638562200000|2021-12-03 20:10:00|15107.8|15105.8|15121.8|15119.8|15124.3|15122.3|15107.8|15105.8|182
1638562500000|2021-12-03 20:15:00|15121.3|15119.3|15116.8|15114.8|15127.8|15125.8|15111.3|15109.3|150
1638562800000|2021-12-03 20:20:00|15117.3|15115.3|15138.3|15136.3|15147.3|15145.3|15117.3|15115.3|301
1638563100000|2021-12-03 20:25:00|15138.8|15136.8|15137.8|15135.8|15153.3|15151.3|15137.3|15135.3|186
1638563400000|2021-12-03 20:30:00|15138.3|15136.3|15159.8|15157.8|15162.3|15160.3|15138.3|15136.3|219
1638563700000|2021-12-03 20:35:00|15159.3|15157.3|15143.3|15141.3|15162.8|15160.8|15138.8|15136.8|235
1638564000000|2021-12-03 20:40:00|15143.8|15141.8|15122.8|15120.8|15147.8|15145.8|15121.8|15119.8|260
1638564300000|2021-12-03 20:45:00|15123.3|15121.3|15128.8|15126.8|15129.3|15127.3|15113.3|15111.3|260
1638564600000|2021-12-03 20:50:00|15129.3|15127.3|15151.8|15149.8|15162.3|15160.3|15126.8|15124.8|510
1638564900000|2021-12-03 20:55:00|15152.3|15150.3|15183.3|15181.3|15195.3|15193.3|15150.8|15148.8|652
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15199.3|15194.3|15206.9|15201.9|15175.4|15170.4|29
1638565500000|2021-12-03 21:05:00|15198.8|15193.8|15178.5|15173.5|15199.3|15194.3|15172.1|15167.1|0
1638565800000|2021-12-03 21:10:00|15177.5|15172.5|15154.6|15149.6|15184.6|15179.6|15142.6|15137.6|0
1638566100000|2021-12-03 21:15:00|15153.6|15148.6|15149.2|15144.2|15169.7|15164.7|15146.2|15141.2|0
1638566400000|2021-12-03 21:20:00|15149.3|15144.3|15153.2|15148.2|15156.9|15151.9|15144.9|15139.9|0
1638566700000|2021-12-03 21:25:00|15153.7|15148.7|15160.4|15155.4|15160.4|15155.4|15153.2|15148.2|0
1638567000000|2021-12-03 21:30:00|15158.5|15153.5|15161.7|15156.7|15162.7|15157.7|15153.5|15148.5|0
1638567300000|2021-12-03 21:35:00|15161.8|15156.8|15162.9|15157.9|15163|15158|15161|15156|0
1638567600000|2021-12-03 21:40:00|15163|15158|15161.6|15156.6|15163|15158|15161.1|15156.1|0
1638567900000|2021-12-03 21:45:00|15160.6|15155.6|15163.3|15158.3|15163.6|15158.6|15160.5|15155.5|0
1638568200000|2021-12-03 21:50:00|15162.8|15157.8|15158.9|15153.9|15163.8|15158.8|15158.9|15153.9|0
1638568500000|2021-12-03 21:55:00|15158.8|15153.8|15161.4|15156.4|15164.6|15159.6|15145|15140|0
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15200.6|15195.6|15217.5|15212.5|15176.2|15171.2|0
1638745500000|2021-12-05 23:05:00|15202|15197|15220|15215|15225.3|15220.3|15202|15197|0
1638745800000|2021-12-05 23:10:00|15220.5|15215.5|15203.5|15198.5|15227.4|15222.4|15203.5|15198.5|0
1638746100000|2021-12-05 23:15:00|15205.9|15200.9|15222.4|15217.4|15224|15219|15205.6|15200.6|0
1638746400000|2021-12-05 23:20:00|15222.8|15217.8|15208.5|15203.5|15223.8|15218.8|15206.8|15201.8|0
1638746700000|2021-12-05 23:25:00|15208.6|15203.6|15228.4|15223.4|15228.7|15223.7|15203.2|15198.2|0
1638747000000|2021-12-05 23:30:00|15228.8|15223.8|15232.7|15227.7|15236.5|15231.5|15224.5|15219.5|0
1638747300000|2021-12-05 23:35:00|15233.6|15228.6|15245.9|15240.9|15247.1|15242.1|15233.6|15228.6|0
1638747600000|2021-12-05 23:40:00|15246.3|15241.3|15240.8|15235.8|15246.9|15241.9|15236.3|15231.3|0
1638747900000|2021-12-05 23:45:00|15240.3|15235.3|15243.3|15238.3|15245.1|15240.1|15231.5|15226.5|0
1638748200000|2021-12-05 23:50:00|15242.8|15237.8|15249.4|15244.4|15252.7|15247.7|15237.7|15232.7|0
1638748500000|2021-12-05 23:55:00|15249.9|15244.9|15245.8|15240.8|15255.7|15250.7|15245.8|15240.8|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15240.5|15235.5|15251.6|15246.6|15237.9|15232.9|0
1638749100000|2021-12-06 00:05:00|15241.4|15236.4|15250.8|15245.8|15250.9|15245.9|15236.6|15231.6|0
1638749400000|2021-12-06 00:10:00|15251.8|15246.8|15218.2|15213.2|15251.8|15246.8|15218.2|15213.2|0
1638749700000|2021-12-06 00:15:00|15218.7|15213.7|15197.3|15193.3|15219.6|15214.6|15179.3|15175.3|158
1638750000000|2021-12-06 00:20:00|15196.8|15192.8|15200.8|15196.8|15203.3|15199.3|15194.8|15190.8|80
1638750300000|2021-12-06 00:25:00|15201.3|15197.3|15210.3|15206.3|15215.8|15211.8|15200.3|15196.3|26
1638750600000|2021-12-06 00:30:00|15210.8|15206.8|15199.8|15195.8|15216.3|15212.3|15199.8|15195.8|24
1638750900000|2021-12-06 00:35:00|15199.3|15195.3|15212.8|15208.8|15218.3|15214.3|15196.3|15192.3|42
1638751200000|2021-12-06 00:40:00|15213.3|15209.3|15217.8|15213.8|15217.8|15213.8|15210.3|15206.3|15
1638751500000|2021-12-06 00:45:00|15218.3|15214.3|15218.8|15214.8|15222.8|15218.8|15213.3|15209.3|44
1638751800000|2021-12-06 00:50:00|15218.3|15214.3|15224.8|15220.8|15224.8|15220.8|15213.3|15209.3|43
1638752100000|2021-12-06 00:55:00|15224.3|15220.3|15233.3|15229.3|15238.3|15234.3|15221.8|15217.8|104
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15220.3|15216.3|15239.3|15235.3|15218.8|15214.8|42
1638752700000|2021-12-06 01:05:00|15219.8|15215.8|15245.3|15241.3|15245.3|15241.3|15216.8|15212.8|30
1638753000000|2021-12-06 01:10:00|15246.8|15242.8|15247.8|15243.8|15254.3|15250.3|15244.8|15240.8|58
1638753300000|2021-12-06 01:15:00|15248.3|15244.3|15248.8|15244.8|15254.3|15250.3|15238.8|15234.8|22
1638753600000|2021-12-06 01:20:00|15248.3|15244.3|15251.3|15247.3|15255.3|15251.3|15246.3|15242.3|14
1638753900000|2021-12-06 01:25:00|15251.8|15247.8|15246.3|15242.3|15252.8|15248.8|15244.8|15240.8|18
1638754200000|2021-12-06 01:30:00|15245.8|15241.8|15218.3|15214.3|15249.8|15245.8|15216.8|15212.8|41
1638754500000|2021-12-06 01:35:00|15218.8|15214.8|15219.3|15215.3|15226.3|15222.3|15206.8|15202.8|38
1638754800000|2021-12-06 01:40:00|15218.8|15214.8|15233.3|15229.3|15234.3|15230.3|15218.3|15214.3|32
1638755100000|2021-12-06 01:45:00|15232.8|15228.8|15254.8|15250.8|15254.8|15250.8|15230.8|15226.8|38
1638755400000|2021-12-06 01:50:00|15255.8|15251.8|15253.3|15249.3|15262.8|15258.8|15251.8|15247.8|24
1638755700000|2021-12-06 01:55:00|15255.3|15251.3|15249.3|15245.3|15258.8|15254.8|15243.8|15239.8|24
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15242.8|15238.8|15255.3|15251.3|15242.8|15238.8|15
1638756300000|2021-12-06 02:05:00|15243.3|15239.3|15245.8|15241.8|15257.8|15253.8|15243.3|15239.3|19
1638756600000|2021-12-06 02:10:00|15246.3|15242.3|15262.3|15258.3|15264.8|15260.8|15243.8|15239.8|64
1638756900000|2021-12-06 02:15:00|15263.8|15259.8|15257.3|15253.3|15269.3|15265.3|15253.3|15249.3|46
1638757200000|2021-12-06 02:20:00|15257.8|15253.8|15252.3|15248.3|15265.3|15261.3|15249.3|15245.3|28
1638757500000|2021-12-06 02:25:00|15251.8|15247.8|15252.3|15248.3|15259.3|15255.3|15250.3|15246.3|9
1638757800000|2021-12-06 02:30:00|15252.8|15248.8|15244.8|15240.8|15252.8|15248.8|15238.8|15234.8|25
1638758100000|2021-12-06 02:35:00|15245.3|15241.3|15248.8|15244.8|15257.3|15253.3|15245.3|15241.3|12
1638758400000|2021-12-06 02:40:00|15251.3|15247.3|15254.3|15250.3|15260.8|15256.8|15249.8|15245.8|24
1638758700000|2021-12-06 02:45:00|15256.8|15252.8|15254.3|15250.3|15257.8|15253.8|15249.8|15245.8|17
1638759000000|2021-12-06 02:50:00|15255.3|15251.3|15254.8|15250.8|15255.8|15251.8|15251.8|15247.8|6
1638759300000|2021-12-06 02:55:00|15255.3|15251.3|15258.8|15254.8|15259.8|15255.8|15251.8|15247.8|40
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15261.8|15257.8|15265.3|15261.3|15259.3|15255.3|13
1638759900000|2021-12-06 03:05:00|15261.3|15257.3|15265.8|15261.8|15265.8|15261.8|15260.8|15256.8|19
1638760200000|2021-12-06 03:10:00|15265.3|15261.3|15267.3|15263.3|15271.8|15267.8|15263.8|15259.8|39
1638760500000|2021-12-06 03:15:00|15265.8|15261.8|15270.8|15266.8|15273.8|15269.8|15265.3|15261.3|55
1638760800000|2021-12-06 03:20:00|15271.3|15267.3|15275.8|15271.8|15276.8|15272.8|15270.8|15266.8|12
1638761100000|2021-12-06 03:25:00|15275.3|15271.3|15267.8|15263.8|15275.8|15271.8|15267.8|15263.8|12
1638761400000|2021-12-06 03:30:00|15267.3|15263.3|15262.8|15258.8|15273.8|15269.8|15262.3|15258.3|12
1638761700000|2021-12-06 03:35:00|15262.3|15258.3|15263.8|15259.8|15266.3|15262.3|15262.3|15258.3|11
1638762000000|2021-12-06 03:40:00|15264.3|15260.3|15264.8|15260.8|15273.3|15269.3|15263.8|15259.8|14
1638762300000|2021-12-06 03:45:00|15265.3|15261.3|15261.3|15257.3|15268.8|15264.8|15261.3|15257.3|23
1638762600000|2021-12-06 03:50:00|15260.8|15256.8|15256.8|15252.8|15262.3|15258.3|15256.8|15252.8|20
1638762900000|2021-12-06 03:55:00|15257.3|15253.3|15259.3|15255.3|15261.8|15257.8|15252.8|15248.8|35
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15264.8|15260.8|15270.8|15266.8|15259.3|15255.3|24
1638763500000|2021-12-06 04:05:00|15264.3|15260.3|15265.8|15261.8|15265.8|15261.8|15261.8|15257.8|7
1638763800000|2021-12-06 04:10:00|15265.3|15261.3|15265.8|15261.8|15266.8|15262.8|15264.3|15260.3|1
1638764100000|2021-12-06 04:15:00|15265.3|15261.3|15273.8|15269.8|15280.3|15276.3|15264.3|15260.3|28
1638764400000|2021-12-06 04:20:00|15273.3|15269.3|15276.8|15272.8|15278.3|15274.3|15273.3|15269.3|8
1638764700000|2021-12-06 04:25:00|15275.8|15271.8|15275.3|15271.3|15277.3|15273.3|15272.8|15268.8|11
1638765000000|2021-12-06 04:30:00|15275.8|15271.8|15276.3|15272.3|15284.8|15280.8|15275.3|15271.3|38
1638765300000|2021-12-06 04:35:00|15277.3|15273.3|15278.8|15274.8|15281.8|15277.8|15275.3|15271.3|15
1638765600000|2021-12-06 04:40:00|15279.3|15275.3|15281.8|15277.8|15283.8|15279.8|15276.8|15272.8|15
1638765900000|2021-12-06 04:45:00|15280.3|15276.3|15282.8|15278.8|15288.3|15284.3|15277.8|15273.8|18
1638766200000|2021-12-06 04:50:00|15282.3|15278.3|15279.8|15275.8|15282.8|15278.8|15276.3|15272.3|15
1638766500000|2021-12-06 04:55:00|15280.3|15276.3|15277.8|15273.8|15285.3|15281.3|15275.3|15271.3|28
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15275.3|15271.3|15281.3|15277.3|15273.8|15269.8|14
1638767100000|2021-12-06 05:05:00|15274.8|15270.8|15274.8|15270.8|15277.8|15273.8|15271.8|15267.8|14
1638767400000|2021-12-06 05:10:00|15275.3|15271.3|15276.8|15272.8|15280.3|15276.3|15274.8|15270.8|15
1638767700000|2021-12-06 05:15:00|15277.8|15273.8|15281.3|15277.3|15281.3|15277.3|15276.3|15272.3|6
1638768000000|2021-12-06 05:20:00|15280.8|15276.8|15280.3|15276.3|15284.3|15280.3|15279.3|15275.3|4
1638768300000|2021-12-06 05:25:00|15280.8|15276.8|15291.3|15287.3|15291.8|15287.8|15280.8|15276.8|32
1638768600000|2021-12-06 05:30:00|15291.8|15287.8|15273.3|15269.3|15292.3|15288.3|15269.3|15265.3|28
1638768900000|2021-12-06 05:35:00|15273.8|15269.8|15270.8|15266.8|15275.8|15271.8|15269.8|15265.8|20
1638769200000|2021-12-06 05:40:00|15270.3|15266.3|15275.3|15271.3|15276.3|15272.3|15269.8|15265.8|39
1638769500000|2021-12-06 05:45:00|15276.3|15272.3|15286.8|15282.8|15289.8|15285.8|15274.3|15270.3|76
1638769800000|2021-12-06 05:50:00|15286.3|15282.3|15286.3|15282.3|15288.3|15284.3|15279.8|15275.8|50
1638770100000|2021-12-06 05:55:00|15285.8|15281.8|15283.8|15279.8|15288.8|15284.8|15280.8|15276.8|45
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15267.8|15263.8|15289.3|15285.3|15265.8|15261.8|78
1638770700000|2021-12-06 06:05:00|15268.3|15264.3|15275.8|15271.8|15282.8|15278.8|15266.8|15262.8|57
1638771000000|2021-12-06 06:10:00|15276.3|15272.3|15285.3|15281.3|15289.3|15285.3|15276.3|15272.3|64
1638771300000|2021-12-06 06:15:00|15284.8|15280.8|15281.8|15277.8|15287.3|15283.3|15278.8|15274.8|28
1638771600000|2021-12-06 06:20:00|15282.3|15278.3|15275.3|15271.3|15283.8|15279.8|15273.8|15269.8|39
1638771900000|2021-12-06 06:25:00|15274.8|15270.8|15269.3|15265.3|15276.8|15272.8|15263.3|15259.3|38
1638772200000|2021-12-06 06:30:00|15271.8|15267.8|15261.8|15257.8|15274.8|15270.8|15261.8|15257.8|31
1638772500000|2021-12-06 06:35:00|15262.3|15258.3|15264.8|15260.8|15265.3|15261.3|15258.8|15254.8|33
1638772800000|2021-12-06 06:40:00|15265.3|15261.3|15266.3|15262.3|15269.3|15265.3|15263.8|15259.8|33
1638773100000|2021-12-06 06:45:00|15266.8|15262.8|15268.8|15264.8|15271.3|15267.3|15266.3|15262.3|45
1638773400000|2021-12-06 06:50:00|15270.8|15266.8|15296.3|15292.3|15296.3|15292.3|15270.8|15266.8|143
1638773700000|2021-12-06 06:55:00|15295.8|15291.8|15281.3|15277.3|15299.3|15295.3|15279.3|15275.3|75
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15274.3|15272.3|15299.8|15297.8|15260.3|15258.3|573
1638774300000|2021-12-06 07:05:00|15274.8|15272.8|15314.8|15312.8|15320.3|15318.3|15274.8|15272.8|705
1638774600000|2021-12-06 07:10:00|15317.3|15315.3|15312.8|15310.8|15323.3|15321.3|15301.8|15299.8|427
1638774900000|2021-12-06 07:15:00|15312.3|15310.3|15318.8|15316.8|15324.3|15322.3|15305.8|15303.8|389
1638775200000|2021-12-06 07:20:00|15318.3|15316.3|15309.3|15307.3|15322.8|15320.8|15302.8|15300.8|370
1638775500000|2021-12-06 07:25:00|15308.8|15306.8|15277.8|15275.8|15312.3|15310.3|15275.8|15273.8|530
1638775800000|2021-12-06 07:30:00|15278.3|15276.3|15287.8|15285.8|15291.8|15289.8|15270.3|15268.3|344
1638776100000|2021-12-06 07:35:00|15286.8|15284.8|15294.8|15292.8|15300.3|15298.3|15285.8|15283.8|222
1638776400000|2021-12-06 07:40:00|15293.8|15291.8|15291.8|15289.8|15308.3|15306.3|15290.8|15288.8|227
1638776700000|2021-12-06 07:45:00|15291.3|15289.3|15294.3|15292.3|15298.3|15296.3|15284.8|15282.8|210
1638777000000|2021-12-06 07:50:00|15294.8|15292.8|15307.3|15305.3|15307.8|15305.8|15288.3|15286.3|157
1638777300000|2021-12-06 07:55:00|15307.8|15305.8|15296.3|15294.3|15312.3|15310.3|15294.8|15292.8|403
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15299.4|15298.2|15332.4|15331.2|15294.9|15293.7|2772
1638777900000|2021-12-06 08:05:00|15298.4|15297.2|15271.9|15270.7|15307.4|15306.2|15269.9|15268.7|1453
1638778200000|2021-12-06 08:10:00|15272.4|15271.2|15279.4|15278.2|15295.9|15294.7|15272.4|15271.2|1197
1638778500000|2021-12-06 08:15:00|15278.9|15277.7|15271.4|15270.2|15292.9|15291.7|15270.9|15269.7|749
1638778800000|2021-12-06 08:20:00|15271.9|15270.7|15254.4|15253.2|15281.4|15280.2|15253.9|15252.7|873
1638779100000|2021-12-06 08:25:00|15253.9|15252.7|15287.9|15286.7|15290.9|15289.7|15244.9|15243.7|1269
1638779400000|2021-12-06 08:30:00|15287.4|15286.2|15288.4|15287.2|15306.9|15305.7|15272.9|15271.7|856
1638779700000|2021-12-06 08:35:00|15287.9|15286.7|15299.9|15298.7|15310.4|15309.2|15287.9|15286.7|453
1638780000000|2021-12-06 08:40:00|15301.4|15300.2|15293.4|15292.2|15307.9|15306.7|15292.9|15291.7|315
1638780300000|2021-12-06 08:45:00|15293.9|15292.7|15287.4|15286.2|15300.4|15299.2|15282.9|15281.7|513
1638780600000|2021-12-06 08:50:00|15286.9|15285.7|15288.4|15287.2|15294.9|15293.7|15285.9|15284.7|243
1638780900000|2021-12-06 08:55:00|15287.9|15286.7|15292.9|15291.7|15297.9|15296.7|15287.4|15286.2|345
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15303.7|15302.5|15324.9|15323.7|15287.9|15286.7|1121
1638781500000|2021-12-06 09:05:00|15305.2|15304|15299.2|15298|15309.2|15308|15295.7|15294.5|249
1638781800000|2021-12-06 09:10:00|15298.7|15297.5|15308.7|15307.5|15310.2|15309|15294.2|15293|318
1638782100000|2021-12-06 09:15:00|15309.2|15308|15299.2|15298|15313.2|15312|15298.2|15297|333
1638782400000|2021-12-06 09:20:00|15299.7|15298.5|15298.7|15297.5|15304.2|15303|15293.7|15292.5|251
1638782700000|2021-12-06 09:25:00|15298.2|15297|15297.7|15296.5|15306.7|15305.5|15296.7|15295.5|241
1638783000000|2021-12-06 09:30:00|15298.2|15297|15284.7|15283.5|15303.7|15302.5|15284.2|15283|350
1638783300000|2021-12-06 09:35:00|15285.2|15284|15254.7|15253.5|15292.2|15291|15253.7|15252.5|808
1638783600000|2021-12-06 09:40:00|15254.2|15253|15248.2|15247|15259.2|15258|15246.2|15245|715
1638783900000|2021-12-06 09:45:00|15247.7|15246.5|15237.2|15236|15248.2|15247|15225.7|15224.5|1009
1638784200000|2021-12-06 09:50:00|15237.7|15236.5|15222.7|15221.5|15240.2|15239|15221.7|15220.5|495
1638784500000|2021-12-06 09:55:00|15223.2|15222|15192.7|15191.5|15225.7|15224.5|15183.2|15182|950
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15191.2|15190|15201.7|15200.5|15184.7|15183.5|589
1638785100000|2021-12-06 10:05:00|15191.7|15190.5|15193.7|15192.5|15202.7|15201.5|15184.7|15183.5|499
1638785400000|2021-12-06 10:10:00|15193.2|15192|15208.2|15207|15209.2|15208|15189.2|15188|544
1638785700000|2021-12-06 10:15:00|15207.7|15206.5|15208.2|15207|15210.7|15209.5|15195.7|15194.5|402
1638786000000|2021-12-06 10:20:00|15208.7|15207.5|15167.7|15166.5|15211.7|15210.5|15165.7|15164.5|740
1638786300000|2021-12-06 10:25:00|15168.2|15167|15168.2|15167|15172.2|15171|15147.2|15146|950
1638786600000|2021-12-06 10:30:00|15167.7|15166.5|15188.2|15187|15191.7|15190.5|15160.7|15159.5|689
1638786900000|2021-12-06 10:35:00|15187.7|15186.5|15184.7|15183.5|15191.2|15190|15179.7|15178.5|328
1638787200000|2021-12-06 10:40:00|15185.2|15184|15180.2|15179|15188.7|15187.5|15176.2|15175|480
1638787500000|2021-12-06 10:45:00|15179.7|15178.5|15184.2|15183|15191.7|15190.5|15175.7|15174.5|295
1638787800000|2021-12-06 10:50:00|15184.7|15183.5|15183.2|15182|15193.7|15192.5|15178.7|15177.5|315
1638788100000|2021-12-06 10:55:00|15183.7|15182.5|15187.2|15186|15192.2|15191|15177.2|15176|273
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15189.2|15188|15195.7|15194.5|15184.7|15183.5|292
1638788700000|2021-12-06 11:05:00|15188.7|15187.5|15198.7|15197.5|15199.2|15198|15181.2|15180|254
1638789000000|2021-12-06 11:10:00|15198.2|15197|15188.7|15187.5|15199.2|15198|15185.7|15184.5|178
1638789300000|2021-12-06 11:15:00|15189.2|15188|15208.7|15207.5|15213.2|15212|15189.2|15188|371
1638789600000|2021-12-06 11:20:00|15209.2|15208|15216.2|15215|15216.7|15215.5|15201.7|15200.5|318
1638789900000|2021-12-06 11:25:00|15216.7|15215.5|15220.2|15219|15222.7|15221.5|15214.7|15213.5|327
1638790200000|2021-12-06 11:30:00|15219.7|15218.5|15207.2|15206|15226.7|15225.5|15204.7|15203.5|333
1638790500000|2021-12-06 11:35:00|15206.7|15205.5|15211.7|15210.5|15213.2|15212|15200.7|15199.5|209
1638790800000|2021-12-06 11:40:00|15212.2|15211|15228.2|15227|15231.7|15230.5|15208.2|15207|346
1638791100000|2021-12-06 11:45:00|15228.7|15227.5|15225.7|15224.5|15235.7|15234.5|15225.2|15224|256
1638791400000|2021-12-06 11:50:00|15225.2|15224|15233.2|15232|15235.7|15234.5|15222.2|15221|313
1638791700000|2021-12-06 11:55:00|15233.7|15232.5|15245.2|15244|15247.7|15246.5|15230.2|15229|331
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15244.2|15243|15249.7|15248.5|15241.2|15240|335
1638792300000|2021-12-06 12:05:00|15243.7|15242.5|15247.2|15246|15250.2|15249|15239.7|15238.5|280
1638792600000|2021-12-06 12:10:00|15247.7|15246.5|15248.7|15247.5|15252.7|15251.5|15243.7|15242.5|257
1638792900000|2021-12-06 12:15:00|15248.2|15247|15232.1|15230.9|15248.2|15247|15232.1|15230.9|351
1638793200000|2021-12-06 12:20:00|15232.6|15231.4|15243.6|15242.4|15244.6|15243.4|15230.1|15228.9|285
1638793500000|2021-12-06 12:25:00|15244.1|15242.9|15232.1|15230.9|15245.1|15243.9|15231.6|15230.4|189
1638793800000|2021-12-06 12:30:00|15231.6|15230.4|15226.1|15224.9|15232.6|15231.4|15225.1|15223.9|240
1638794100000|2021-12-06 12:35:00|15226.6|15225.4|15236.1|15234.9|15237.6|15236.4|15224.6|15223.4|203
1638794400000|2021-12-06 12:40:00|15236.6|15235.4|15237.6|15236.4|15241.6|15240.4|15236.6|15235.4|159
1638794700000|2021-12-06 12:45:00|15238.1|15236.9|15240.6|15239.4|15241.1|15239.9|15234.6|15233.4|148
1638795000000|2021-12-06 12:50:00|15241.1|15239.9|15239.6|15238.4|15244.6|15243.4|15234.1|15232.9|101
1638795300000|2021-12-06 12:55:00|15239.1|15237.9|15246.6|15245.4|15247.1|15245.9|15238.1|15236.9|154
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15251.6|15250.4|15260.1|15258.9|15245.1|15243.9|298
1638795900000|2021-12-06 13:05:00|15251.1|15249.9|15262.1|15260.9|15262.6|15261.4|15250.1|15248.9|209
1638796200000|2021-12-06 13:10:00|15261.6|15260.4|15262.6|15261.4|15265.6|15264.4|15256.6|15255.4|190
1638796500000|2021-12-06 13:15:00|15262.1|15260.9|15277.6|15276.4|15280.1|15278.9|15259.6|15258.4|474
1638796800000|2021-12-06 13:20:00|15277.1|15275.9|15275.6|15274.4|15282.6|15281.4|15274.1|15272.9|319
1638797100000|2021-12-06 13:25:00|15276.1|15274.9|15274.6|15273.4|15281.1|15279.9|15271.6|15270.4|273
1638797400000|2021-12-06 13:30:00|15275.1|15273.9|15273.1|15271.9|15278.1|15276.9|15267.1|15265.9|249
1638797700000|2021-12-06 13:35:00|15272.6|15271.4|15283.1|15281.9|15285.6|15284.4|15270.1|15268.9|230
1638798000000|2021-12-06 13:40:00|15282.6|15281.4|15281|15279.8|15288.5|15287.3|15280.5|15279.3|215
1638798300000|2021-12-06 13:45:00|15280.5|15279.3|15274|15272.8|15285.5|15284.3|15274|15272.8|246
1638798600000|2021-12-06 13:50:00|15274.5|15273.3|15275.5|15274.3|15280.5|15279.3|15273.5|15272.3|204
1638798900000|2021-12-06 13:55:00|15275|15273.8|15292|15290.8|15292|15290.8|15274.5|15273.3|361
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15292.5|15291.3|15293.5|15292.3|15278.5|15277.3|420
1638799500000|2021-12-06 14:05:00|15292|15290.8|15309.5|15308.3|15309.5|15308.3|15292|15290.8|618
1638799800000|2021-12-06 14:10:00|15309|15307.8|15309.5|15308.3|15315|15313.8|15301.5|15300.3|521
1638800100000|2021-12-06 14:15:00|15310.5|15309.3|15315.5|15314.3|15318|15316.8|15306.5|15305.3|599
1638800400000|2021-12-06 14:20:00|15316|15314.8|15318.5|15317.3|15320|15318.8|15309.5|15308.3|451
1638800700000|2021-12-06 14:25:00|15317.5|15316.3|15321.5|15320.3|15322.5|15321.3|15311.5|15310.3|371
1638801000000|2021-12-06 14:30:00|15321|15319.8|15291.5|15290.3|15330.5|15329.3|15291|15289.8|1135
1638801300000|2021-12-06 14:35:00|15291|15289.8|15282|15280.8|15294|15292.8|15267|15265.8|1090
1638801600000|2021-12-06 14:40:00|15282.5|15281.3|15322|15320.8|15324.5|15323.3|15273.5|15272.3|866
1638801900000|2021-12-06 14:45:00|15321.5|15320.3|15308.5|15307.3|15329|15327.8|15304.5|15303.3|732
1638802200000|2021-12-06 14:50:00|15309|15307.8|15310|15308.8|15324|15322.8|15307.5|15306.3|560
1638802500000|2021-12-06 14:55:00|15310.5|15309.3|15320.5|15319.3|15329.5|15328.3|15302.5|15301.3|845
1638802800000|2021-12-06 15:00:00|15320|15318.8|15324.5|15323.3|15334|15332.8|15310.5|15309.3|930
1638803100000|2021-12-06 15:05:00|15325.5|15324.3|15358|15356.8|15362|15360.8|15316|15314.8|1174
1638803400000|2021-12-06 15:10:00|15357.5|15356.3|15395.5|15394.3|15397|15395.8|15352.5|15351.3|1391
1638803700000|2021-12-06 15:15:00|15396|15394.8|15391.5|15390.3|15408|15406.8|15390|15388.8|1281
1638804000000|2021-12-06 15:20:00|15391|15389.8|15391.5|15390.3|15397.5|15396.3|15378|15376.8|953
1638804300000|2021-12-06 15:25:00|15392|15390.8|15391.5|15390.3|15400|15398.8|15382|15380.8|549
1638804600000|2021-12-06 15:30:00|15391|15389.8|15383|15381.8|15398|15396.8|15369|15367.8|628
1638804900000|2021-12-06 15:35:00|15382.5|15381.3|15386|15384.8|15389|15387.8|15373|15371.8|446
1638805200000|2021-12-06 15:40:00|15386.5|15385.3|15370|15368.8|15388.5|15387.3|15365.5|15364.3|729
1638805500000|2021-12-06 15:45:00|15369.5|15368.3|15388|15386.8|15388.5|15387.3|15369.5|15368.3|563
1638805800000|2021-12-06 15:50:00|15389|15387.8|15394.5|15393.3|15395.5|15394.3|15374|15372.8|679
1638806100000|2021-12-06 15:55:00|15394|15392.8|15403|15401.8|15404.5|15403.3|15394|15392.8|695
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15387.5|15386.3|15406|15404.8|15385.5|15384.3|489
1638806700000|2021-12-06 16:05:00|15387|15385.8|15391|15389.8|15396|15394.8|15385.5|15384.3|418
1638807000000|2021-12-06 16:10:00|15391.5|15390.3|15383.5|15382.3|15398.5|15397.3|15378|15376.8|580
1638807300000|2021-12-06 16:15:00|15383|15381.8|15406.5|15405.3|15409.5|15408.3|15380|15378.8|831
1638807600000|2021-12-06 16:20:00|15407|15405.8|15411|15409.8|15412.5|15411.3|15400.5|15399.3|895
1638807900000|2021-12-06 16:25:00|15411.5|15410.3|15396|15394.8|15415.5|15414.3|15395|15393.8|1253
1638808200000|2021-12-06 16:30:00|15396.4|15394.4|15380.9|15378.9|15399.4|15397.4|15374.9|15372.9|2049
1638808500000|2021-12-06 16:35:00|15380.4|15378.4|15374.9|15372.9|15391.9|15389.9|15370.9|15368.9|794
1638808800000|2021-12-06 16:40:00|15375.4|15373.4|15379.9|15377.9|15383.4|15381.4|15372.4|15370.4|443
1638809100000|2021-12-06 16:45:00|15380.4|15378.4|15356.9|15354.9|15382.4|15380.4|15356.4|15354.4|487
1638809400000|2021-12-06 16:50:00|15357.4|15355.4|15367.4|15365.4|15369.4|15367.4|15351.4|15349.4|555
1638809700000|2021-12-06 16:55:00|15366.9|15364.9|15363.4|15361.4|15369.4|15367.4|15357.4|15355.4|354
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15380.4|15378.4|15383.4|15381.4|15360.4|15358.4|309
1638810300000|2021-12-06 17:05:00|15380.9|15378.9|15377.4|15375.4|15382.9|15380.9|15370.9|15368.9|117
1638810600000|2021-12-06 17:10:00|15376.9|15374.9|15384.4|15382.4|15390.4|15388.4|15374.9|15372.9|192
1638810900000|2021-12-06 17:15:00|15383.9|15381.9|15394.9|15392.9|15396.4|15394.4|15380.9|15378.9|198
1638811200000|2021-12-06 17:20:00|15394.4|15392.4|15392.4|15390.4|15399.4|15397.4|15391.9|15389.9|190
1638811500000|2021-12-06 17:25:00|15393.4|15391.4|15395.4|15393.4|15400.4|15398.4|15393.4|15391.4|145
1638811800000|2021-12-06 17:30:00|15395.9|15393.9|15401.4|15399.4|15402.9|15400.9|15393.4|15391.4|172
1638812100000|2021-12-06 17:35:00|15400.9|15398.9|15394.9|15392.9|15402.4|15400.4|15393.9|15391.9|125
1638812400000|2021-12-06 17:40:00|15394.4|15392.4|15395.4|15393.4|15402.4|15400.4|15392.4|15390.4|152
1638812700000|2021-12-06 17:45:00|15395.9|15393.9|15399.9|15397.9|15401.9|15399.9|15395.4|15393.4|107
1638813000000|2021-12-06 17:50:00|15400.4|15398.4|15401.4|15399.4|15402.9|15400.9|15396.9|15394.9|129
1638813300000|2021-12-06 17:55:00|15401.9|15399.9|15407.9|15405.9|15408.9|15406.9|15398.4|15396.4|160
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15410.9|15408.9|15413.4|15411.4|15400.4|15398.4|188
1638813900000|2021-12-06 18:05:00|15411.4|15409.4|15402.4|15400.4|15411.4|15409.4|15400.9|15398.9|129
1638814200000|2021-12-06 18:10:00|15403.4|15401.4|15400.4|15398.4|15406.4|15404.4|15399.4|15397.4|114
1638814500000|2021-12-06 18:15:00|15399.9|15397.9|15405.9|15403.9|15406.4|15404.4|15399.4|15397.4|84
1638814800000|2021-12-06 18:20:00|15405.4|15403.4|15402.4|15400.4|15405.9|15403.9|15393.9|15391.9|164
1638815100000|2021-12-06 18:25:00|15402.9|15400.9|15409.4|15407.4|15418.4|15416.4|15402.9|15400.9|232
1638815400000|2021-12-06 18:30:00|15410.4|15408.4|15412.4|15410.4|15414.4|15412.4|15407.4|15405.4|198
1638815700000|2021-12-06 18:35:00|15411.9|15409.9|15410.4|15408.4|15415.4|15413.4|15408.4|15406.4|124
1638816000000|2021-12-06 18:40:00|15410.9|15408.9|15411.9|15409.9|15417.4|15415.4|15409.4|15407.4|151
1638816300000|2021-12-06 18:45:00|15411.4|15409.4|15414.4|15412.4|15415.9|15413.9|15409.9|15407.9|121
1638816600000|2021-12-06 18:50:00|15413.9|15411.9|15414.4|15412.4|15414.4|15412.4|15410.4|15408.4|72
1638816900000|2021-12-06 18:55:00|15413.9|15411.9|15413.4|15411.4|15421.4|15419.4|15410.9|15408.9|210
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15414.9|15412.9|15421.4|15419.4|15413.4|15411.4|126
1638817500000|2021-12-06 19:05:00|15415.4|15413.4|15411.4|15409.4|15415.4|15413.4|15409.4|15407.4|99
1638817800000|2021-12-06 19:10:00|15411.9|15409.9|15416.4|15414.4|15421.4|15419.4|15411.4|15409.4|122
1638818100000|2021-12-06 19:15:00|15415.9|15413.9|15415.9|15413.9|15420.4|15418.4|15413.4|15411.4|73
1638818400000|2021-12-06 19:20:00|15415.4|15413.4|15413.9|15411.9|15417.4|15415.4|15412.4|15410.4|97
1638818700000|2021-12-06 19:25:00|15414.4|15412.4|15416.9|15414.9|15419.4|15417.4|15411.4|15409.4|111
1638819000000|2021-12-06 19:30:00|15416.4|15414.4|15414.9|15412.9|15422.4|15420.4|15414.4|15412.4|103
1638819300000|2021-12-06 19:35:00|15415.4|15413.4|15409.4|15407.4|15415.4|15413.4|15408.9|15406.9|104
1638819600000|2021-12-06 19:40:00|15409.9|15407.9|15395.4|15393.4|15412.4|15410.4|15394.4|15392.4|200
1638819900000|2021-12-06 19:45:00|15395.9|15393.9|15392.4|15390.4|15401.4|15399.4|15390.9|15388.9|147
1638820200000|2021-12-06 19:50:00|15391.9|15389.9|15390.9|15388.9|15394.4|15392.4|15384.9|15382.9|123
1638820500000|2021-12-06 19:55:00|15391.4|15389.4|15389.4|15387.4|15395.4|15393.4|15385.4|15383.4|103
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15384.4|15382.4|15396.4|15394.4|15382.4|15380.4|156
1638821100000|2021-12-06 20:05:00|15383.9|15381.9|15391.9|15389.9|15394.4|15392.4|15383.4|15381.4|107
1638821400000|2021-12-06 20:10:00|15392.4|15390.4|15400.4|15398.4|15400.4|15398.4|15388.4|15386.4|105
1638821700000|2021-12-06 20:15:00|15399.9|15397.9|15404.4|15402.4|15406.9|15404.9|15399.4|15397.4|114
1638822000000|2021-12-06 20:20:00|15403.9|15401.9|15401.4|15399.4|15407.9|15405.9|15400.4|15398.4|101
1638822300000|2021-12-06 20:25:00|15401.9|15399.9|15396.4|15394.4|15402.4|15400.4|15389.4|15387.4|116
1638822600000|2021-12-06 20:30:00|15395.9|15393.9|15396.4|15394.4|15401.9|15399.9|15385.9|15383.9|135
1638822900000|2021-12-06 20:35:00|15395.9|15393.9|15396.4|15394.4|15397.4|15395.4|15387.9|15385.9|85
1638823200000|2021-12-06 20:40:00|15395.9|15393.9|15403.4|15401.4|15406.4|15404.4|15391.9|15389.9|84
1638823500000|2021-12-06 20:45:00|15403.9|15401.9|15397.9|15395.9|15404.4|15402.4|15388.9|15386.9|233
1638823800000|2021-12-06 20:50:00|15398.4|15396.4|15406.9|15404.9|15412.4|15410.4|15391.4|15389.4|305
1638824100000|2021-12-06 20:55:00|15407.4|15405.4|15404.9|15402.9|15407.4|15405.4|15395.4|15393.4|400
1638824400000|2021-12-06 21:00:00|15418|15413|15407.4|15402.4|15418|15413|15401.6|15396.6|29
1638824700000|2021-12-06 21:05:00|15408.3|15403.3|15413.7|15408.7|15416.4|15411.4|15404.1|15399.1|0
1638825000000|2021-12-06 21:10:00|15414.7|15409.7|15410.8|15405.8|15416.2|15411.2|15409.3|15404.3|0
1638825300000|2021-12-06 21:15:00|15411.7|15406.7|15418.7|15413.7|15418.7|15413.7|15411.5|15406.5|0
1638825600000|2021-12-06 21:20:00|15418.2|15413.2|15414.1|15409.1|15423.8|15418.8|15414.1|15409.1|0
1638825900000|2021-12-06 21:25:00|15413.2|15408.2|15422.5|15417.5|15422.5|15417.5|15411.2|15406.2|0
1638826200000|2021-12-06 21:30:00|15421.6|15416.6|15422.9|15417.9|15426.9|15421.9|15420.5|15415.5|0
1638826500000|2021-12-06 21:35:00|15422.8|15417.8|15421.7|15416.7|15423.6|15418.6|15420.6|15415.6|0
1638826800000|2021-12-06 21:40:00|15420.8|15415.8|15422.6|15417.6|15427.4|15422.4|15420.7|15415.7|0
1638827100000|2021-12-06 21:45:00|15423.6|15418.6|15423.5|15418.5|15426.3|15421.3|15422.4|15417.4|0
1638827400000|2021-12-06 21:50:00|15422.5|15417.5|15422.4|15417.4|15424.5|15419.5|15422.4|15417.4|0
1638827700000|2021-12-06 21:55:00|15422.8|15417.8|15427|15422|15427.7|15422.7|15422.4|15417.4|0
1638828000000|2021-12-06 22:00:00|15426|15421|15425.1|15420.1|15426|15421|15424.5|15419.5|0
1638828300000|2021-12-06 22:05:00|15425.4|15420.4|15424.4|15419.4|15425.4|15420.4|15424.3|15419.3|0
1638828600000|2021-12-06 22:10:00|15424.3|15419.3|15424.8|15419.8|15425|15420|15424.3|15419.3|0
1638828900000|2021-12-06 22:15:00|15424.6|15419.6|15424.9|15419.9|15425.1|15420.1|15424.6|15419.6|0
1638829200000|2021-12-06 22:20:00|15424.8|15419.8|15422.6|15417.6|15425|15420|15422.6|15417.6|0
1638829500000|2021-12-06 22:25:00|15422.5|15417.5|15424.2|15419.2|15424.2|15419.2|15422.5|15417.5|0
1638829800000|2021-12-06 22:30:00|15422.5|15417.5|15424.9|15419.9|15424.9|15419.9|15422.5|15417.5|0
1638830100000|2021-12-06 22:35:00|15424.4|15419.4|15423.8|15418.8|15425.3|15420.3|15423.3|15418.3|0
1638830400000|2021-12-06 22:40:00|15424|15419|15422.5|15417.5|15424|15419|15422.1|15417.1|0
1638830700000|2021-12-06 22:45:00|15423.3|15418.3|15425|15420|15425.1|15420.1|15423.3|15418.3|0
1638831000000|2021-12-06 22:50:00|15425.1|15420.1|15424.5|15419.5|15425.1|15420.1|15423.7|15418.7|0
1638831300000|2021-12-06 22:55:00|15424.7|15419.7|15424.7|15419.7|15424.8|15419.8|15423.2|15418.2|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15427.2|15422.2|15434.9|15429.9|15421.7|15416.7|0
1638831900000|2021-12-06 23:05:00|15426.2|15421.2|15417|15412|15426.2|15421.2|15414.9|15409.9|0
1638832200000|2021-12-06 23:10:00|15418.9|15413.9|15407.9|15402.9|15419.9|15414.9|15406.7|15401.7|0
1638832500000|2021-12-06 23:15:00|15407.4|15402.4|15404.1|15399.1|15409.9|15404.9|15404|15399|0
1638832800000|2021-12-06 23:20:00|15403.1|15398.1|15405.9|15400.9|15406.5|15401.5|15403.1|15398.1|0
1638833100000|2021-12-06 23:25:00|15404.9|15399.9|15411.1|15406.1|15413|15408|15404|15399|0
1638833400000|2021-12-06 23:30:00|15412|15407|15408.5|15403.5|15414.3|15409.3|15403.6|15398.6|0
1638833700000|2021-12-06 23:35:00|15409|15404|15407.5|15402.5|15410.4|15405.4|15404.5|15399.5|0
1638834000000|2021-12-06 23:40:00|15407|15402|15414.3|15409.3|15414.4|15409.4|15406.5|15401.5|0
1638834300000|2021-12-06 23:45:00|15413.8|15408.8|15407.6|15402.6|15417.2|15412.2|15407.6|15402.6|0
1638834600000|2021-12-06 23:50:00|15408.1|15403.1|15407.4|15402.4|15412.4|15407.4|15404.5|15399.5|0
1638834900000|2021-12-06 23:55:00|15408.4|15403.4|15416.9|15411.9|15419.8|15414.8|15408.4|15403.4|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15407.3|15402.3|15420.8|15415.8|15406.3|15401.3|0
1638835500000|2021-12-07 00:05:00|15407.7|15402.7|15412.6|15407.6|15415.9|15410.9|15404.3|15399.3|0
1638835800000|2021-12-07 00:10:00|15413.1|15408.1|15406.3|15401.3|15416.9|15411.9|15403.9|15398.9|0
1638836100000|2021-12-07 00:15:00|15405.8|15400.8|15377.4|15373.4|15407.3|15402.3|15375.4|15371.4|61
1638836400000|2021-12-07 00:20:00|15377.9|15373.9|15374.9|15370.9|15384.4|15380.4|15374.9|15370.9|24
1638836700000|2021-12-07 00:25:00|15373.9|15369.9|15385.9|15381.9|15387.4|15383.4|15373.9|15369.9|6
1638837000000|2021-12-07 00:30:00|15385.4|15381.4|15387.9|15383.9|15389.4|15385.4|15381.9|15377.9|12
1638837300000|2021-12-07 00:35:00|15387.4|15383.4|15388.9|15384.9|15388.9|15384.9|15379.4|15375.4|11
1638837600000|2021-12-07 00:40:00|15388.4|15384.4|15393.4|15389.4|15396.9|15392.9|15385.9|15381.9|14
1638837900000|2021-12-07 00:45:00|15390.9|15386.9|15386.4|15382.4|15394.4|15390.4|15385.4|15381.4|18
1638838200000|2021-12-07 00:50:00|15385.9|15381.9|15387.4|15383.4|15393.9|15389.9|15385.9|15381.9|11
1638838500000|2021-12-07 00:55:00|15387.9|15383.9|15397.4|15393.4|15400.9|15396.9|15387.9|15383.9|17
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15418.4|15414.4|15421.4|15417.4|15395.9|15391.9|59
1638839100000|2021-12-07 01:05:00|15418.9|15414.9|15415.4|15411.4|15420.4|15416.4|15412.4|15408.4|13
1638839400000|2021-12-07 01:10:00|15415.9|15411.9|15428.9|15424.9|15434.4|15430.4|15415.4|15411.4|62
1638839700000|2021-12-07 01:15:00|15428.4|15424.4|15421.4|15417.4|15430.4|15426.4|15417.9|15413.9|18
1638840000000|2021-12-07 01:20:00|15421.9|15417.9|15422.9|15418.9|15429.9|15425.9|15421.9|15417.9|19
1638840300000|2021-12-07 01:25:00|15422.4|15418.4|15415.4|15411.4|15425.9|15421.9|15414.4|15410.4|15
1638840600000|2021-12-07 01:30:00|15414.9|15410.9|15409.4|15405.4|15414.9|15410.9|15405.9|15401.9|1
1638840900000|2021-12-07 01:35:00|15408.9|15404.9|15421.4|15417.4|15422.9|15418.9|15403.9|15399.9|14
1638841200000|2021-12-07 01:40:00|15421.9|15417.9|15427.4|15423.4|15430.4|15426.4|15411.4|15407.4|8
1638841500000|2021-12-07 01:45:00|15426.9|15422.9|15428.9|15424.9|15431.9|15427.9|15421.4|15417.4|12
1638841800000|2021-12-07 01:50:00|15426.9|15422.9|15424.4|15420.4|15427.9|15423.9|15422.4|15418.4|3
1638842100000|2021-12-07 01:55:00|15424.9|15420.9|15417.4|15413.4|15430.4|15426.4|15417.4|15413.4|5
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15420.4|15416.4|15421.4|15417.4|15414.9|15410.9|8
1638842700000|2021-12-07 02:05:00|15419.4|15415.4|15409.4|15405.4|15421.4|15417.4|15408.4|15404.4|3
1638843000000|2021-12-07 02:10:00|15408.9|15404.9|15392.4|15388.4|15408.9|15404.9|15391.4|15387.4|25
1638843300000|2021-12-07 02:15:00|15391.9|15387.9|15406.4|15402.4|15406.9|15402.9|15390.4|15386.4|12
1638843600000|2021-12-07 02:20:00|15406.9|15402.9|15411.9|15407.9|15411.9|15407.9|15404.9|15400.9|12
1638843900000|2021-12-07 02:25:00|15411.4|15407.4|15405.4|15401.4|15411.9|15407.9|15404.4|15400.4|9
1638844200000|2021-12-07 02:30:00|15404.9|15400.9|15393.4|15389.4|15404.9|15400.9|15391.4|15387.4|26
1638844500000|2021-12-07 02:35:00|15393.9|15389.9|15400.4|15396.4|15404.4|15400.4|15393.9|15389.9|23
1638844800000|2021-12-07 02:40:00|15400.9|15396.9|15406.4|15402.4|15409.9|15405.9|15400.9|15396.9|13
1638845100000|2021-12-07 02:45:00|15405.9|15401.9|15400.4|15396.4|15408.4|15404.4|15398.9|15394.9|6
1638845400000|2021-12-07 02:50:00|15399.9|15395.9|15397.4|15393.4|15399.9|15395.9|15394.9|15390.9|27
1638845700000|2021-12-07 02:55:00|15395.9|15391.9|15396.4|15392.4|15399.4|15395.4|15395.9|15391.9|4
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15398.4|15394.4|15399.9|15395.9|15394.9|15390.9|6
1638846300000|2021-12-07 03:05:00|15398.9|15394.9|15394.4|15390.4|15402.4|15398.4|15393.9|15389.9|6
1638846600000|2021-12-07 03:10:00|15394.9|15390.9|15400.9|15396.9|15400.9|15396.9|15394.9|15390.9|1
1638846900000|2021-12-07 03:15:00|15402.4|15398.4|15401.4|15397.4|15403.4|15399.4|15398.4|15394.4|6
1638847200000|2021-12-07 03:20:00|15401.9|15397.9|15406.9|15402.9|15407.4|15403.4|15401.9|15397.9|8
1638847500000|2021-12-07 03:25:00|15407.4|15403.4|15407.4|15403.4|15411.4|15407.4|15407.4|15403.4|0
1638847800000|2021-12-07 03:30:00|15407.9|15403.9|15409.4|15405.4|15413.9|15409.9|15407.9|15403.9|4
1638848100000|2021-12-07 03:35:00|15409.9|15405.9|15418.4|15414.4|15419.4|15415.4|15409.9|15405.9|9
1638848400000|2021-12-07 03:40:00|15418.9|15414.9|15420.4|15416.4|15421.4|15417.4|15417.4|15413.4|9
1638848700000|2021-12-07 03:45:00|15420.9|15416.9|15426.4|15422.4|15426.9|15422.9|15420.9|15416.9|13
1638849000000|2021-12-07 03:50:00|15425.9|15421.9|15423.9|15419.9|15426.9|15422.9|15423.9|15419.9|12
1638849300000|2021-12-07 03:55:00|15423.4|15419.4|15424.4|15420.4|15424.9|15420.9|15421.4|15417.4|8
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15429.4|15425.4|15429.9|15425.9|15423.4|15419.4|21
1638849900000|2021-12-07 04:05:00|15428.9|15424.9|15435.4|15431.4|15437.4|15433.4|15428.9|15424.9|22
1638850200000|2021-12-07 04:10:00|15435.9|15431.9|15462.4|15458.4|15467.4|15463.4|15435.9|15431.9|176
1638850500000|2021-12-07 04:15:00|15461.9|15457.9|15455.4|15451.4|15462.4|15458.4|15453.4|15449.4|51
1638850800000|2021-12-07 04:20:00|15455.9|15451.9|15459.4|15455.4|15459.4|15455.4|15455.9|15451.9|4
1638851100000|2021-12-07 04:25:00|15459.9|15455.9|15460.4|15456.4|15462.9|15458.9|15458.9|15454.9|17
1638851400000|2021-12-07 04:30:00|15460.9|15456.9|15463.4|15459.4|15465.4|15461.4|15460.9|15456.9|28
1638851700000|2021-12-07 04:35:00|15463.9|15459.9|15462.4|15458.4|15465.9|15461.9|15461.9|15457.9|22
1638852000000|2021-12-07 04:40:00|15461.9|15457.9|15467.9|15463.9|15469.9|15465.9|15459.4|15455.4|22
1638852300000|2021-12-07 04:45:00|15467.4|15463.4|15457.9|15453.9|15467.4|15463.4|15457.9|15453.9|15
1638852600000|2021-12-07 04:50:00|15457.4|15453.4|15457.4|15453.4|15457.9|15453.9|15454.4|15450.4|22
1638852900000|2021-12-07 04:55:00|15457.9|15453.9|15460.4|15456.4|15460.9|15456.9|15457.4|15453.4|5
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15455.4|15451.4|15461.4|15457.4|15451.9|15447.9|22
1638853500000|2021-12-07 05:05:00|15454.9|15450.9|15460.4|15456.4|15460.4|15456.4|15453.4|15449.4|25
1638853800000|2021-12-07 05:10:00|15460.9|15456.9|15474.4|15470.4|15476.9|15472.9|15460.4|15456.4|60
1638854100000|2021-12-07 05:15:00|15473.9|15469.9|15474.4|15470.4|15474.9|15470.9|15470.9|15466.9|12
1638854400000|2021-12-07 05:20:00|15473.9|15469.9|15473.9|15469.9|15474.9|15470.9|15469.4|15465.4|24
1638854700000|2021-12-07 05:25:00|15473.4|15469.4|15474.4|15470.4|15474.9|15470.9|15472.4|15468.4|11
1638855000000|2021-12-07 05:30:00|15473.9|15469.9|15472.4|15468.4|15474.9|15470.9|15470.4|15466.4|5
1638855300000|2021-12-07 05:35:00|15472.9|15468.9|15474.4|15470.4|15479.9|15475.9|15472.4|15468.4|24
1638855600000|2021-12-07 05:40:00|15472.9|15468.9|15478.4|15474.4|15478.4|15474.4|15471.4|15467.4|38
1638855900000|2021-12-07 05:45:00|15478.9|15474.9|15478.4|15474.4|15478.9|15474.9|15472.4|15468.4|33
1638856200000|2021-12-07 05:50:00|15478.9|15474.9|15483.9|15479.9|15486.4|15482.4|15478.9|15474.9|62
1638856500000|2021-12-07 05:55:00|15484.4|15480.4|15496.4|15492.4|15497.9|15493.9|15484.4|15480.4|77
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15474.4|15470.4|15494.9|15490.9|15471.4|15467.4|85
1638857100000|2021-12-07 06:05:00|15474.9|15470.9|15476.9|15472.9|15480.9|15476.9|15474.4|15470.4|16
1638857400000|2021-12-07 06:10:00|15477.4|15473.4|15479.9|15475.9|15480.9|15476.9|15477.4|15473.4|19
1638857700000|2021-12-07 06:15:00|15479.4|15475.4|15484.4|15480.4|15485.4|15481.4|15476.9|15472.9|27
1638858000000|2021-12-07 06:20:00|15483.9|15479.9|15486.4|15482.4|15493.4|15489.4|15483.9|15479.9|19
1638858300000|2021-12-07 06:25:00|15485.9|15481.9|15484.4|15480.4|15489.4|15485.4|15479.4|15475.4|52
1638858600000|2021-12-07 06:30:00|15483.9|15479.9|15487.9|15483.9|15489.9|15485.9|15480.9|15476.9|28
1638858900000|2021-12-07 06:35:00|15486.9|15482.9|15489.4|15485.4|15489.9|15485.9|15482.9|15478.9|23
1638859200000|2021-12-07 06:40:00|15488.4|15484.4|15489.9|15485.9|15491.4|15487.4|15488.4|15484.4|7
1638859500000|2021-12-07 06:45:00|15490.9|15486.9|15499.4|15495.4|15499.9|15495.9|15490.9|15486.9|47
1638859800000|2021-12-07 06:50:00|15499.9|15495.9|15496.4|15492.4|15503.9|15499.9|15495.4|15491.4|46
1638860100000|2021-12-07 06:55:00|15495.9|15491.9|15492.9|15488.9|15496.4|15492.4|15491.4|15487.4|31
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15514.4|15512.4|15516.4|15514.4|15488.4|15486.4|666
1638860700000|2021-12-07 07:05:00|15514.9|15512.9|15521.4|15519.4|15531.4|15529.4|15507.9|15505.9|439
1638861000000|2021-12-07 07:10:00|15520.9|15518.9|15515.9|15513.9|15522.9|15520.9|15508.4|15506.4|247
1638861300000|2021-12-07 07:15:00|15516.4|15514.4|15529.9|15527.9|15532.9|15530.9|15512.9|15510.9|396
1638861600000|2021-12-07 07:20:00|15530.4|15528.4|15516.9|15514.9|15531.9|15529.9|15515.9|15513.9|150
1638861900000|2021-12-07 07:25:00|15517.4|15515.4|15513.9|15511.9|15523.9|15521.9|15511.9|15509.9|154
1638862200000|2021-12-07 07:30:00|15513.4|15511.4|15511.4|15509.4|15517.4|15515.4|15507.9|15505.9|233
1638862500000|2021-12-07 07:35:00|15511.9|15509.9|15514.9|15512.9|15520.9|15518.9|15509.4|15507.4|209
1638862800000|2021-12-07 07:40:00|15515.4|15513.4|15499.4|15497.4|15515.9|15513.9|15498.4|15496.4|276
1638863100000|2021-12-07 07:45:00|15499.9|15497.9|15508.9|15506.9|15512.9|15510.9|15498.4|15496.4|267
1638863400000|2021-12-07 07:50:00|15509.4|15507.4|15526.4|15524.4|15527.4|15525.4|15507.9|15505.9|344
1638863700000|2021-12-07 07:55:00|15525.9|15523.9|15538.4|15536.4|15539.9|15537.9|15515.9|15513.9|707
1638864000000|2021-12-07 08:00:00|15538|15536.8|15562.5|15561.3|15567|15565.8|15515.5|15514.3|2699
1638864300000|2021-12-07 08:05:00|15562|15560.8|15581.5|15580.3|15586|15584.8|15544|15542.8|1720
1638864600000|2021-12-07 08:10:00|15581|15579.8|15583|15581.8|15592|15590.8|15574.5|15573.3|1476
1638864900000|2021-12-07 08:15:00|15583.5|15582.3|15590|15588.8|15590.5|15589.3|15568|15566.8|884
1638865200000|2021-12-07 08:20:00|15589|15587.8|15602|15600.8|15603|15601.8|15586|15584.8|1116
1638865500000|2021-12-07 08:25:00|15601.5|15600.3|15616.5|15615.3|15621|15619.8|15595|15593.8|1079
1638865800000|2021-12-07 08:30:00|15617|15615.8|15623|15621.8|15623|15621.8|15606|15604.8|1269
1638866100000|2021-12-07 08:35:00|15622|15620.8|15622.5|15621.3|15627|15625.8|15606|15604.8|830
1638866400000|2021-12-07 08:40:00|15622|15620.8|15632|15630.8|15637.5|15636.3|15621|15619.8|815
1638866700000|2021-12-07 08:45:00|15632.5|15631.3|15641.2|15640|15652.7|15651.5|15630.5|15629.3|1246
1638867000000|2021-12-07 08:50:00|15642.2|15641|15651.2|15650|15652.7|15651.5|15639.2|15638|980
1638867300000|2021-12-07 08:55:00|15650.7|15649.5|15660.2|15659|15668.7|15667.5|15649.2|15648|869
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15661.2|15660|15669.2|15668|15658.7|15657.5|580
1638867900000|2021-12-07 09:05:00|15661.7|15660.5|15685.2|15684|15691.7|15690.5|15661.2|15660|1079
1638868200000|2021-12-07 09:10:00|15685.7|15684.5|15673.7|15672.5|15686.2|15685|15670.7|15669.5|838
1638868500000|2021-12-07 09:15:00|15673.2|15672|15675.7|15674.5|15685.2|15684|15673.2|15672|483
1638868800000|2021-12-07 09:20:00|15676.2|15675|15688.2|15687|15693.2|15692|15673.2|15672|525
1638869100000|2021-12-07 09:25:00|15687.7|15686.5|15681.7|15680.5|15690.7|15689.5|15681.2|15680|452
1638869400000|2021-12-07 09:30:00|15681.2|15680|15661.7|15660.5|15685.7|15684.5|15660.2|15659|886
1638869700000|2021-12-07 09:35:00|15662.2|15661|15662.7|15661.5|15669.7|15668.5|15659.2|15658|542
1638870000000|2021-12-07 09:40:00|15663.2|15662|15676.7|15675.5|15679.2|15678|15663.2|15662|506
1638870300000|2021-12-07 09:45:00|15676.2|15675|15681.7|15680.5|15683.2|15682|15675.2|15674|424
1638870600000|2021-12-07 09:50:00|15682.2|15681|15681.2|15680|15689.2|15688|15678.7|15677.5|450
1638870900000|2021-12-07 09:55:00|15680.7|15679.5|15685.7|15684.5|15693.7|15692.5|15680.7|15679.5|387
1638871200000|2021-12-07 10:00:00|15686.2|15685|15697.7|15696.5|15701.2|15700|15679.2|15678|539
1638871500000|2021-12-07 10:05:00|15697.2|15696|15687.7|15686.5|15699.7|15698.5|15683.2|15682|309
1638871800000|2021-12-07 10:10:00|15688.2|15687|15702.7|15701.5|15703.2|15702|15683.2|15682|395
1638872100000|2021-12-07 10:15:00|15702.2|15701|15702.2|15701|15707.7|15706.5|15699.2|15698|414
1638872400000|2021-12-07 10:20:00|15702.7|15701.5|15688.2|15687|15706.2|15705|15686.7|15685.5|458
1638872700000|2021-12-07 10:25:00|15688.7|15687.5|15692.7|15691.5|15697.2|15696|15686.7|15685.5|397
1638873000000|2021-12-07 10:30:00|15692.2|15691|15692.2|15691|15697.2|15696|15688.7|15687.5|275
1638873300000|2021-12-07 10:35:00|15691.2|15690|15696.7|15695.5|15698.2|15697|15681.7|15680.5|425
1638873600000|2021-12-07 10:40:00|15697.2|15696|15695.2|15694|15700.2|15699|15693.7|15692.5|240
1638873900000|2021-12-07 10:45:00|15694.7|15693.5|15703.7|15702.5|15706.2|15705|15693.7|15692.5|209
1638874200000|2021-12-07 10:50:00|15704.2|15703|15701.2|15700|15717.2|15716|15699.2|15698|644
1638874500000|2021-12-07 10:55:00|15701.7|15700.5|15711.2|15710|15711.2|15710|15699.2|15698|248
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15711.2|15710|15715.2|15714|15705.7|15704.5|318
1638875100000|2021-12-07 11:05:00|15710.7|15709.5|15706.2|15705|15712.2|15711|15704.2|15703|254
1638875400000|2021-12-07 11:10:00|15706.7|15705.5|15706.2|15705|15713.2|15712|15703.2|15702|359
1638875700000|2021-12-07 11:15:00|15707.2|15706|15710.7|15709.5|15713.7|15712.5|15705.2|15704|129
1638876000000|2021-12-07 11:20:00|15710.7|15709.5|15703.2|15702|15713.2|15712|15703.2|15702|259
1638876300000|2021-12-07 11:25:00|15702.2|15701|15700.2|15699|15706.7|15705.5|15696.2|15695|327
1638876600000|2021-12-07 11:30:00|15701.2|15700|15706.2|15705|15710.2|15709|15700.2|15699|292
1638876900000|2021-12-07 11:35:00|15706.7|15705.5|15713.2|15712|15715.2|15714|15706.2|15705|248
1638877200000|2021-12-07 11:40:00|15712.7|15711.5|15711.2|15710|15717.2|15716|15709.7|15708.5|188
1638877500000|2021-12-07 11:45:00|15710.7|15709.5|15713.2|15712|15715.2|15714|15708.2|15707|195
1638877800000|2021-12-07 11:50:00|15713.7|15712.5|15712.2|15711|15716.2|15715|15709.2|15708|221
1638878100000|2021-12-07 11:55:00|15712.7|15711.5|15706.7|15705.5|15715.2|15714|15706.2|15705|284
1638878400000|2021-12-07 12:00:00|15707.2|15706|15687.2|15686|15711.2|15710|15686.2|15685|652
1638878700000|2021-12-07 12:05:00|15687.7|15686.5|15696.2|15695|15701.7|15700.5|15686.2|15685|403
1638879000000|2021-12-07 12:10:00|15695.7|15694.5|15692.2|15691|15702.2|15701|15692.2|15691|254
1638879300000|2021-12-07 12:15:00|15692.7|15691.5|15699.2|15698|15702.2|15701|15692.7|15691.5|201
1638879600000|2021-12-07 12:20:00|15698.7|15697.5|15699.2|15698|15702.2|15701|15697.2|15696|182
1638879900000|2021-12-07 12:25:00|15699.7|15698.5|15693.2|15692|15700.2|15699|15691.2|15690|278
1638880200000|2021-12-07 12:30:00|15692.7|15691.5|15689.2|15688|15696.2|15695|15688.2|15687|142
1638880500000|2021-12-07 12:35:00|15688.7|15687.5|15693.2|15692|15696.2|15695|15687.2|15686|279
1638880800000|2021-12-07 12:40:00|15693|15691.8|15696|15694.8|15697|15695.8|15690|15688.8|349
1638881100000|2021-12-07 12:45:00|15695.5|15694.3|15699|15697.8|15700|15698.8|15691|15689.8|175
1638881400000|2021-12-07 12:50:00|15699.5|15698.3|15700|15698.8|15703.5|15702.3|15696|15694.8|163
1638881700000|2021-12-07 12:55:00|15700.5|15699.3|15704|15702.8|15705|15703.8|15696|15694.8|199
1638882000000|2021-12-07 13:00:00|15703|15701.8|15695|15693.8|15707|15705.8|15692|15690.8|229
1638882300000|2021-12-07 13:05:00|15694.5|15693.3|15697.5|15696.3|15700|15698.8|15693|15691.8|187
1638882600000|2021-12-07 13:10:00|15697|15695.8|15709|15707.8|15709.5|15708.3|15697|15695.8|275
1638882900000|2021-12-07 13:15:00|15708.5|15707.3|15709.5|15708.3|15712|15710.8|15705.5|15704.3|202
1638883200000|2021-12-07 13:20:00|15710|15708.8|15705|15703.8|15712|15710.8|15703|15701.8|217
1638883500000|2021-12-07 13:25:00|15704.5|15703.3|15703.5|15702.3|15709.5|15708.3|15702|15700.8|171
1638883800000|2021-12-07 13:30:00|15704|15702.8|15704|15702.8|15705|15703.8|15697|15695.8|251
1638884100000|2021-12-07 13:35:00|15703.5|15702.3|15706|15704.8|15709.5|15708.3|15703|15701.8|174
1638884400000|2021-12-07 13:40:00|15705.5|15704.3|15702|15700.8|15707|15705.8|15702|15700.8|248
1638884700000|2021-12-07 13:45:00|15702.5|15701.3|15709|15707.8|15709|15707.8|15699|15697.8|197
1638885000000|2021-12-07 13:50:00|15708.5|15707.3|15701|15699.8|15710|15708.8|15700|15698.8|232
1638885300000|2021-12-07 13:55:00|15701.5|15700.3|15699|15697.8|15706|15704.8|15698|15696.8|309
1638885600000|2021-12-07 14:00:00|15700|15698.8|15701.5|15700.3|15704|15702.8|15696.5|15695.3|359
1638885900000|2021-12-07 14:05:00|15702|15700.8|15707|15705.8|15709|15707.8|15700|15698.8|248
1638886200000|2021-12-07 14:10:00|15706.5|15705.3|15703.5|15702.3|15707|15705.8|15703|15701.8|240
1638886500000|2021-12-07 14:15:00|15704|15702.8|15701|15699.8|15704|15702.8|15699|15697.8|261
1638886800000|2021-12-07 14:20:00|15700|15698.8|15704|15702.8|15706|15704.8|15696.5|15695.3|316
1638887100000|2021-12-07 14:25:00|15704.5|15703.3|15700|15698.8|15706.5|15705.3|15700|15698.8|228
1638887400000|2021-12-07 14:30:00|15700.5|15699.3|15707|15705.8|15717|15715.8|15700|15698.8|792
1638887700000|2021-12-07 14:35:00|15708|15706.8|15707.5|15706.3|15717|15715.8|15704|15702.8|715
1638888000000|2021-12-07 14:40:00|15708|15706.8|15716|15714.8|15717|15715.8|15706|15704.8|408
1638888300000|2021-12-07 14:45:00|15716.5|15715.3|15720.5|15719.3|15722|15720.8|15712.5|15711.3|598
1638888600000|2021-12-07 14:50:00|15721|15719.8|15745.5|15744.3|15748|15746.8|15720.5|15719.3|1317
1638888900000|2021-12-07 14:55:00|15746|15744.8|15762|15760.8|15762|15760.8|15740|15738.8|1255
1638889200000|2021-12-07 15:00:00|15762.5|15761.3|15766.5|15765.3|15776|15774.8|15760.5|15759.3|1209
1638889500000|2021-12-07 15:05:00|15767|15765.8|15778.5|15777.3|15782|15780.8|15764|15762.8|1335
1638889800000|2021-12-07 15:10:00|15778.3|15777.1|15770.8|15769.6|15780.3|15779.1|15768.8|15767.6|702
1638890100000|2021-12-07 15:15:00|15771.3|15770.1|15772.3|15771.1|15775.8|15774.6|15768.8|15767.6|384
1638890400000|2021-12-07 15:20:00|15772.8|15771.6|15763.8|15762.6|15774.8|15773.6|15760.8|15759.6|760
1638890700000|2021-12-07 15:25:00|15764.3|15763.1|15756.3|15755.1|15766.3|15765.1|15755.8|15754.6|433
1638891000000|2021-12-07 15:30:00|15756.8|15755.6|15769.3|15768.1|15769.8|15768.6|15756.3|15755.1|405
1638891300000|2021-12-07 15:35:00|15768.8|15767.6|15775.8|15774.6|15779.3|15778.1|15766.8|15765.6|408
1638891600000|2021-12-07 15:40:00|15776.3|15775.1|15790.8|15789.6|15794.8|15793.6|15775.8|15774.6|795
1638891900000|2021-12-07 15:45:00|15790.3|15789.1|15791.8|15790.6|15796.8|15795.6|15788.3|15787.1|593
1638892200000|2021-12-07 15:50:00|15792.3|15791.1|15794.8|15793.6|15798.8|15797.6|15789.8|15788.6|499
1638892500000|2021-12-07 15:55:00|15795.3|15794.1|15811.3|15810.1|15812.8|15811.6|15794.8|15793.6|761
1638892800000|2021-12-07 16:00:00|15810.8|15809.6|15803.8|15802.6|15813.3|15812.1|15800.8|15799.6|782
1638893100000|2021-12-07 16:05:00|15804.3|15803.1|15810.3|15809.1|15811.8|15810.6|15803.3|15802.1|421
1638893400000|2021-12-07 16:10:00|15810.8|15809.6|15807.3|15806.1|15813.8|15812.6|15804.8|15803.6|544
1638893700000|2021-12-07 16:15:00|15807.8|15806.6|15823.8|15822.6|15828.3|15827.1|15806.8|15805.6|686
1638894000000|2021-12-07 16:20:00|15824.3|15823.1|15823.3|15822.1|15828.8|15827.6|15818.8|15817.6|1027
1638894300000|2021-12-07 16:25:00|15823.8|15822.6|15821.8|15820.6|15831.3|15830.1|15819.8|15818.6|1635
1638894600000|2021-12-07 16:30:00|15822.2|15820.2|15818.7|15816.7|15833.2|15831.2|15805.2|15803.2|2566
1638894900000|2021-12-07 16:35:00|15819.7|15817.7|15823.2|15821.2|15828.7|15826.7|15817.2|15815.2|989
1638895200000|2021-12-07 16:40:00|15822.7|15820.7|15821.2|15819.2|15826.2|15824.2|15819.2|15817.2|439
1638895500000|2021-12-07 16:45:00|15822.2|15820.2|15817.2|15815.2|15823.2|15821.2|15816.2|15814.2|254
1638895800000|2021-12-07 16:50:00|15818.7|15816.7|15819.2|15817.2|15821.2|15819.2|15814.2|15812.2|205
1638896100000|2021-12-07 16:55:00|15819.7|15817.7|15812.2|15810.2|15822.2|15820.2|15811.7|15809.7|225
1638896400000|2021-12-07 17:00:00|15812.7|15810.7|15813.7|15811.7|15815.2|15813.2|15809.7|15807.7|142
1638896700000|2021-12-07 17:05:00|15813.2|15811.2|15820.2|15818.2|15826.7|15824.7|15813.2|15811.2|263
1638897000000|2021-12-07 17:10:00|15819.7|15817.7|15825.2|15823.2|15825.2|15823.2|15819.7|15817.7|112
1638897300000|2021-12-07 17:15:00|15824.7|15822.7|15815.7|15813.7|15826.7|15824.7|15815.2|15813.2|145
1638897600000|2021-12-07 17:20:00|15816.2|15814.2|15822.2|15820.2|15823.2|15821.2|15815.2|15813.2|125
1638897900000|2021-12-07 17:25:00|15821.7|15819.7|15820.2|15818.2|15824.2|15822.2|15818.2|15816.2|116
1638898200000|2021-12-07 17:30:00|15820.7|15818.7|15823.2|15821.2|15825.2|15823.2|15819.2|15817.2|101
1638898500000|2021-12-07 17:35:00|15822.7|15820.7|15825.2|15823.2|15827.2|15825.2|15821.2|15819.2|114
1638898800000|2021-12-07 17:40:00|15826.2|15824.2|15824.2|15822.2|15827.7|15825.7|15822.7|15820.7|272
1638899100000|2021-12-07 17:45:00|15823.2|15821.2|15829.2|15827.2|15829.2|15827.2|15823.2|15821.2|79
1638899400000|2021-12-07 17:50:00|15828.7|15826.7|15834.2|15832.2|15837.2|15835.2|15827.7|15825.7|185
1638899700000|2021-12-07 17:55:00|15834.7|15832.7|15847.2|15845.2|15848.2|15846.2|15833.2|15831.2|232
1638900000000|2021-12-07 18:00:00|15846.7|15844.7|15837.2|15835.2|15846.7|15844.7|15835.7|15833.7|173
1638900300000|2021-12-07 18:05:00|15837.7|15835.7|15832.2|15830.2|15842.2|15840.2|15830.2|15828.2|180
1638900600000|2021-12-07 18:10:00|15833.2|15831.2|15828.2|15826.2|15833.2|15831.2|15825.2|15823.2|234
1638900900000|2021-12-07 18:15:00|15828.7|15826.7|15837.2|15835.2|15838.2|15836.2|15828.2|15826.2|93
1638901200000|2021-12-07 18:20:00|15836.7|15834.7|15833.2|15831.2|15838.7|15836.7|15833.2|15831.2|39
1638901500000|2021-12-07 18:25:00|15832.2|15830.2|15831.7|15829.7|15834.2|15832.2|15829.2|15827.2|86
1638901800000|2021-12-07 18:30:00|15831.2|15829.2|15827.7|15825.7|15832.7|15830.7|15827.2|15825.2|82
1638902100000|2021-12-07 18:35:00|15828.2|15826.2|15828.2|15826.2|15829.2|15827.2|15824.2|15822.2|109
1638902400000|2021-12-07 18:40:00|15827.7|15825.7|15827.2|15825.2|15832.2|15830.2|15826.7|15824.7|90
1638902700000|2021-12-07 18:45:00|15826.2|15824.2|15825.7|15823.7|15827.7|15825.7|15824.2|15822.2|98
1638903000000|2021-12-07 18:50:00|15826.2|15824.2|15825.2|15823.2|15831.2|15829.2|15825.2|15823.2|126
1638903300000|2021-12-07 18:55:00|15824.2|15822.2|15823.7|15821.7|15826.2|15824.2|15822.2|15820.2|81
1638903600000|2021-12-07 19:00:00|15823.2|15821.2|15818.2|15816.2|15823.2|15821.2|15815.2|15813.2|134
1638903900000|2021-12-07 19:05:00|15818.7|15816.7|15812.2|15810.2|15818.7|15816.7|15811.2|15809.2|152
1638904200000|2021-12-07 19:10:00|15813.2|15811.2|15813.7|15811.7|15816.2|15814.2|15811.7|15809.7|112
1638904500000|2021-12-07 19:15:00|15813.2|15811.2|15812.7|15810.7|15814.2|15812.2|15811.7|15809.7|46
1638904800000|2021-12-07 19:20:00|15813.2|15811.2|15812.2|15810.2|15813.2|15811.2|15808.7|15806.7|133
1638905100000|2021-12-07 19:25:00|15811.7|15809.7|15812.2|15810.2|15816.7|15814.7|15810.2|15808.2|153
1638905400000|2021-12-07 19:30:00|15811.7|15809.7|15812.2|15810.2|15814.2|15812.2|15808.2|15806.2|105
1638905700000|2021-12-07 19:35:00|15812.7|15810.7|15809.2|15807.2|15813.2|15811.2|15806.2|15804.2|167
1638906000000|2021-12-07 19:40:00|15809.7|15807.7|15815.2|15813.2|15815.2|15813.2|15808.2|15806.2|108
1638906300000|2021-12-07 19:45:00|15815.7|15813.7|15813.7|15811.7|15817.2|15815.2|15808.2|15806.2|112
1638906600000|2021-12-07 19:50:00|15814.2|15812.2|15817.2|15815.2|15818.2|15816.2|15812.2|15810.2|97
1638906900000|2021-12-07 19:55:00|15816.7|15814.7|15814.2|15812.2|15819.2|15817.2|15812.2|15810.2|101
1638907200000|2021-12-07 20:00:00|15813.7|15811.7|15815.2|15813.2|15816.2|15814.2|15812.2|15810.2|88
1638907500000|2021-12-07 20:05:00|15815.7|15813.7|15809.2|15807.2|15821.2|15819.2|15808.2|15806.2|185
1638907800000|2021-12-07 20:10:00|15809.7|15807.7|15808.2|15806.2|15812.2|15810.2|15804.2|15802.2|200
1638908100000|2021-12-07 20:15:00|15808.7|15806.7|15807.2|15805.2|15811.7|15809.7|15807.2|15805.2|140
1638908400000|2021-12-07 20:20:00|15806.2|15804.2|15799.2|15797.2|15809.2|15807.2|15799.2|15797.2|157
1638908700000|2021-12-07 20:25:00|15799.7|15797.7|15794.2|15792.2|15802.2|15800.2|15794.2|15792.2|224
1638909000000|2021-12-07 20:30:00|15794.7|15792.7|15796.2|15794.2|15799.7|15797.7|15793.2|15791.2|159
1638909300000|2021-12-07 20:35:00|15796.7|15794.7|15784.7|15782.7|15797.2|15795.2|15784.2|15782.2|271
1638909600000|2021-12-07 20:40:00|15784.2|15782.2|15789.2|15787.2|15789.7|15787.7|15778.2|15776.2|312
1638909900000|2021-12-07 20:45:00|15788.7|15786.7|15792.2|15790.2|15794.2|15792.2|15783.7|15781.7|295
1638910200000|2021-12-07 20:50:00|15791.7|15789.7|15792.7|15790.7|15794.7|15792.7|15778.2|15776.2|405
1638910500000|2021-12-07 20:55:00|15793.2|15791.2|15815.2|15813.2|15815.2|15813.2|15789.7|15787.7|404
1638910800000|2021-12-07 21:00:00|15825.4|15820.4|15826.1|15821.1|15838.5|15833.5|15818.5|15813.5|499
1638911100000|2021-12-07 21:05:00|15827.1|15822.1|15838.2|15833.2|15847.3|15842.3|15826.1|15821.1|0
1638911400000|2021-12-07 21:10:00|15837.3|15832.3|15837.7|15832.7|15843.4|15838.4|15832.6|15827.6|0
1638911700000|2021-12-07 21:15:00|15837.2|15832.2|15859.8|15854.8|15864.4|15859.4|15834.4|15829.4|0
1638912000000|2021-12-07 21:20:00|15858.8|15853.8|15854.3|15849.3|15860.4|15855.4|15851.4|15846.4|0
1638912300000|2021-12-07 21:25:00|15855.2|15850.2|15853.7|15848.7|15858|15853|15853.6|15848.6|0
1638912600000|2021-12-07 21:30:00|15854.6|15849.6|15858.7|15853.7|15861.4|15856.4|15853.6|15848.6|0
1638912900000|2021-12-07 21:35:00|15859.7|15854.7|15864|15859|15865.4|15860.4|15858.6|15853.6|0
1638913200000|2021-12-07 21:40:00|15863.9|15858.9|15873.8|15868.8|15874.7|15869.7|15863.9|15858.9|0
1638913500000|2021-12-07 21:45:00|15872.4|15867.4|15866.2|15861.2|15872.5|15867.5|15865.3|15860.3|0
1638913800000|2021-12-07 21:50:00|15865.3|15860.3|15866.3|15861.3|15869.3|15864.3|15865.1|15860.1|0
1638914100000|2021-12-07 21:55:00|15865.3|15860.3|15864.7|15859.7|15867.3|15862.3|15863.8|15858.8|0
1638914400000|2021-12-07 22:00:00|15865.1|15860.1|15864.1|15859.1|15865.4|15860.4|15864.1|15859.1|0
1638914700000|2021-12-07 22:05:00|15864|15859|15863.9|15858.9|15864.9|15859.9|15863.8|15858.8|0
1638915000000|2021-12-07 22:10:00|15863.8|15858.8|15864.6|15859.6|15864.6|15859.6|15863.8|15858.8|0
1638915300000|2021-12-07 22:15:00|15864.5|15859.5|15863.5|15858.5|15864.5|15859.5|15863.3|15858.3|0
1638915600000|2021-12-07 22:20:00|15863.1|15858.1|15865.9|15860.9|15867|15862|15863.1|15858.1|0
1638915900000|2021-12-07 22:25:00|15867.8|15862.8|15866.5|15861.5|15867.8|15862.8|15864.9|15859.9|0
1638916200000|2021-12-07 22:30:00|15866.6|15861.6|15866.2|15861.2|15866.6|15861.6|15864.4|15859.4|0
1638916500000|2021-12-07 22:35:00|15866.4|15861.4|15864.9|15859.9|15866.5|15861.5|15864.6|15859.6|0
1638916800000|2021-12-07 22:40:00|15864.6|15859.6|15863.9|15858.9|15865|15860|15863.9|15858.9|0
1638917100000|2021-12-07 22:45:00|15864|15859|15864.3|15859.3|15866.3|15861.3|15864|15859|0
1638917400000|2021-12-07 22:50:00|15865|15860|15867.4|15862.4|15868.8|15863.8|15864.4|15859.4|0
1638917700000|2021-12-07 22:55:00|15867.5|15862.5|15866.8|15861.8|15868.3|15863.3|15866.4|15861.4|0
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15835.8|15830.8|15869.2|15864.2|15834.1|15829.1|0
1638918300000|2021-12-07 23:05:00|15836.2|15831.2|15833.7|15828.7|15839.6|15834.6|15832.7|15827.7|0
1638918600000|2021-12-07 23:10:00|15834.7|15829.7|15834.2|15829.2|15835.1|15830.1|15827.9|15822.9|0
1638918900000|2021-12-07 23:15:00|15833.2|15828.2|15837.9|15832.9|15838.8|15833.8|15832.3|15827.3|0
1638919200000|2021-12-07 23:20:00|15836.9|15831.9|15835.1|15830.1|15839|15834|15830.3|15825.3|0
1638919500000|2021-12-07 23:25:00|15834.1|15829.1|15830.6|15825.6|15835.1|15830.1|15828.6|15823.6|0
1638919800000|2021-12-07 23:30:00|15831.5|15826.5|15830.4|15825.4|15832.6|15827.6|15829.6|15824.6|0
1638920100000|2021-12-07 23:35:00|15829.9|15824.9|15836.4|15831.4|15839.3|15834.3|15829.4|15824.4|0
1638920400000|2021-12-07 23:40:00|15836.9|15831.9|15836.5|15831.5|15839.3|15834.3|15833.5|15828.5|0
1638920700000|2021-12-07 23:45:00|15834.5|15829.5|15838.3|15833.3|15844.1|15839.1|15833.5|15828.5|0
1638921000000|2021-12-07 23:50:00|15837.8|15832.8|15840.2|15835.2|15841.2|15836.2|15835.4|15830.4|0
1638921300000|2021-12-07 23:55:00|15839.7|15834.7|15836.4|15831.4|15842.2|15837.2|15832.6|15827.6|0
1638921600000|2021-12-08 00:00:00|15835.5|15830.5|15831.8|15826.8|15837.4|15832.4|15826.9|15821.9|0
1638921900000|2021-12-08 00:05:00|15831.3|15826.3|15824.6|15819.6|15834.3|15829.3|15822.6|15817.6|0
1638922200000|2021-12-08 00:10:00|15823.6|15818.6|15807.8|15802.8|15823.6|15818.6|15807.8|15802.8|0
1638922500000|2021-12-08 00:15:00|15806.8|15801.8|15780.7|15776.7|15806.8|15801.8|15775.7|15771.7|103
1638922800000|2021-12-08 00:20:00|15780.2|15776.2|15774.7|15770.7|15785.7|15781.7|15773.2|15769.2|47
1638923100000|2021-12-08 00:25:00|15773.2|15769.2|15793.2|15789.2|15793.2|15789.2|15773.2|15769.2|39
1638923400000|2021-12-08 00:30:00|15796.7|15792.7|15806.7|15802.7|15807.2|15803.2|15792.7|15788.7|61
1638923700000|2021-12-08 00:35:00|15807.2|15803.2|15810.2|15806.2|15812.7|15808.7|15806.2|15802.2|31
1638924000000|2021-12-08 00:40:00|15812.2|15808.2|15822.2|15818.2|15823.7|15819.7|15811.7|15807.7|33
1638924300000|2021-12-08 00:45:00|15820.7|15816.7|15821.2|15817.2|15824.2|15820.2|15815.7|15811.7|24
1638924600000|2021-12-08 00:50:00|15824.2|15820.2|15828.7|15824.7|15832.2|15828.2|15822.7|15818.7|38
1638924900000|2021-12-08 00:55:00|15830.2|15826.2|15844.2|15840.2|15845.7|15841.7|15830.2|15826.2|40
1638925200000|2021-12-08 01:00:00|15843.7|15839.7|15828.7|15824.7|15843.7|15839.7|15825.7|15821.7|32
1638925500000|2021-12-08 01:05:00|15828.2|15824.2|15829.7|15825.7|15829.7|15825.7|15816.7|15812.7|23
1638925800000|2021-12-08 01:10:00|15829.2|15825.2|15824.7|15820.7|15833.2|15829.2|15822.7|15818.7|16
1638926100000|2021-12-08 01:15:00|15824.2|15820.2|15815.2|15811.2|15824.7|15820.7|15812.7|15808.7|37
1638926400000|2021-12-08 01:20:00|15814.7|15810.7|15804.7|15800.7|15816.7|15812.7|15801.2|15797.2|61
1638926700000|2021-12-08 01:25:00|15804.2|15800.2|15805.2|15801.2|15811.7|15807.7|15800.7|15796.7|37
1638927000000|2021-12-08 01:30:00|15805.7|15801.7|15788.2|15784.2|15808.7|15804.7|15784.2|15780.2|98
1638927300000|2021-12-08 01:35:00|15788.7|15784.7|15787.7|15783.7|15801.7|15797.7|15785.2|15781.2|87
1638927600000|2021-12-08 01:40:00|15789.2|15785.2|15792.7|15788.7|15803.2|15799.2|15787.2|15783.2|42
1638927900000|2021-12-08 01:45:00|15793.2|15789.2|15788.2|15784.2|15795.7|15791.7|15785.2|15781.2|49
1638928200000|2021-12-08 01:50:00|15790.7|15786.7|15791.2|15787.2|15800.2|15796.2|15790.7|15786.7|31
1638928500000|2021-12-08 01:55:00|15791.7|15787.7|15798.2|15794.2|15798.7|15794.7|15791.2|15787.2|33
1638928800000|2021-12-08 02:00:00|15798.7|15794.7|15811.2|15807.2|15814.7|15810.7|15797.2|15793.2|58
1638929100000|2021-12-08 02:05:00|15809.2|15805.2|15805.2|15801.2|15815.2|15811.2|15803.7|15799.7|27
1638929400000|2021-12-08 02:10:00|15804.7|15800.7|15813.7|15809.7|15815.2|15811.2|15801.2|15797.2|33
1638929700000|2021-12-08 02:15:00|15812.7|15808.7|15825.2|15821.2|15834.2|15830.2|15811.7|15807.7|49
1638930000000|2021-12-08 02:20:00|15827.2|15823.2|15819.2|15815.2|15828.2|15824.2|15818.7|15814.7|19
1638930300000|2021-12-08 02:25:00|15816.7|15812.7|15820.2|15816.2|15823.2|15819.2|15814.2|15810.2|31
1638930600000|2021-12-08 02:30:00|15817.7|15813.7|15829.2|15825.2|15830.7|15826.7|15813.7|15809.7|47
1638930900000|2021-12-08 02:35:00|15828.7|15824.7|15831.7|15827.7|15832.2|15828.2|15827.7|15823.7|34
1638931200000|2021-12-08 02:40:00|15831.2|15827.2|15835.2|15831.2|15835.2|15831.2|15825.7|15821.7|22
1638931500000|2021-12-08 02:45:00|15834.7|15830.7|15835.2|15831.2|15840.2|15836.2|15833.2|15829.2|27
1638931800000|2021-12-08 02:50:00|15834.7|15830.7|15825.7|15821.7|15837.2|15833.2|15825.2|15821.2|22
1638932100000|2021-12-08 02:55:00|15826.2|15822.2|15829.2|15825.2|15831.2|15827.2|15824.2|15820.2|26
1638932400000|2021-12-08 03:00:00|15827.7|15823.7|15826.2|15822.2|15831.7|15827.7|15819.7|15815.7|26
1638932700000|2021-12-08 03:05:00|15825.7|15821.7|15827.7|15823.7|15829.7|15825.7|15823.7|15819.7|17
1638933000000|2021-12-08 03:10:00|15827.2|15823.2|15826.2|15822.2|15830.2|15826.2|15823.7|15819.7|13
1638933300000|2021-12-08 03:15:00|15826.7|15822.7|15828.7|15824.7|15836.2|15832.2|15824.2|15820.2|21
1638933600000|2021-12-08 03:20:00|15829.2|15825.2|15830.7|15826.7|15830.7|15826.7|15822.2|15818.2|13
1638933900000|2021-12-08 03:25:00|15830.2|15826.2|15825.2|15821.2|15830.2|15826.2|15819.7|15815.7|48
1638934200000|2021-12-08 03:30:00|15825.7|15821.7|15834.7|15830.7|15835.2|15831.2|15822.2|15818.2|22
1638934500000|2021-12-08 03:35:00|15834.2|15830.2|15834.7|15830.7|15835.2|15831.2|15828.2|15824.2|28
1638934800000|2021-12-08 03:40:00|15835.7|15831.7|15834.2|15830.2|15841.7|15837.7|15833.7|15829.7|28
1638935100000|2021-12-08 03:45:00|15835.7|15831.7|15830.2|15826.2|15836.2|15832.2|15829.7|15825.7|11
1638935400000|2021-12-08 03:50:00|15829.7|15825.7|15834.2|15830.2|15835.2|15831.2|15828.2|15824.2|22
1638935700000|2021-12-08 03:55:00|15832.2|15828.2|15828.7|15824.7|15833.7|15829.7|15826.7|15822.7|15
1638936000000|2021-12-08 04:00:00|15829.2|15825.2|15832.7|15828.7|15833.7|15829.7|15827.7|15823.7|10
1638936300000|2021-12-08 04:05:00|15831.2|15827.2|15831.2|15827.2|15837.7|15833.7|15830.7|15826.7|12
1638936600000|2021-12-08 04:10:00|15831.7|15827.7|15838.2|15834.2|15839.7|15835.7|15831.2|15827.2|13
1638936900000|2021-12-08 04:15:00|15838.7|15834.7|15837.7|15833.7|15845.7|15841.7|15837.2|15833.2|39
1638937200000|2021-12-08 04:20:00|15837.2|15833.2|15841.7|15837.7|15843.7|15839.7|15836.7|15832.7|10
1638937500000|2021-12-08 04:25:00|15840.7|15836.7|15842.2|15838.2|15843.2|15839.2|15840.7|15836.7|7
1638937800000|2021-12-08 04:30:00|15837.2|15833.2|15843.2|15839.2|15845.2|15841.2|15836.7|15832.7|62
1638938100000|2021-12-08 04:35:00|15842.7|15838.7|15838.2|15834.2|15844.2|15840.2|15837.7|15833.7|15
1638938400000|2021-12-08 04:40:00|15837.7|15833.7|15835.7|15831.7|15838.2|15834.2|15832.7|15828.7|15
1638938700000|2021-12-08 04:45:00|15835.2|15831.2|15831.2|15827.2|15836.2|15832.2|15831.2|15827.2|4
1638939000000|2021-12-08 04:50:00|15830.7|15826.7|15818.2|15814.2|15830.7|15826.7|15816.2|15812.2|46
1638939300000|2021-12-08 04:55:00|15817.7|15813.7|15822.7|15818.7|15824.2|15820.2|15817.7|15813.7|10
1638939600000|2021-12-08 05:00:00|15822.2|15818.2|15822.2|15818.2|15828.7|15824.7|15820.7|15816.7|63
1638939900000|2021-12-08 05:05:00|15820.2|15816.2|15812.2|15808.2|15820.7|15816.7|15811.7|15807.7|21
1638940200000|2021-12-08 05:10:00|15814.2|15810.2|15812.7|15808.7|15815.7|15811.7|15807.2|15803.2|51
1638940500000|2021-12-08 05:15:00|15816.2|15812.2|15810.7|15806.7|15816.2|15812.2|15808.7|15804.7|22
1638940800000|2021-12-08 05:20:00|15811.2|15807.2|15809.2|15805.2|15811.7|15807.7|15805.7|15801.7|12
1638941100000|2021-12-08 05:25:00|15809.7|15805.7|15820.2|15816.2|15821.2|15817.2|15809.2|15805.2|31
1638941400000|2021-12-08 05:30:00|15819.7|15815.7|15811.2|15807.2|15819.7|15815.7|15805.7|15801.7|39
1638941700000|2021-12-08 05:35:00|15811.7|15807.7|15813.2|15809.2|15815.7|15811.7|15811.7|15807.7|10
1638942000000|2021-12-08 05:40:00|15813.7|15809.7|15811.7|15807.7|15813.7|15809.7|15810.7|15806.7|8
1638942300000|2021-12-08 05:45:00|15811.2|15807.2|15814.2|15810.2|15814.2|15810.2|15810.2|15806.2|9
1638942600000|2021-12-08 05:50:00|15813.7|15809.7|15813.7|15809.7|15819.2|15815.2|15811.7|15807.7|30
1638942900000|2021-12-08 05:55:00|15814.2|15810.2|15825.2|15821.2|15828.2|15824.2|15813.7|15809.7|32
1638943200000|2021-12-08 06:00:00|15825.7|15821.7|15826.7|15822.7|15829.7|15825.7|15819.2|15815.2|54
1638943500000|2021-12-08 06:05:00|15825.2|15821.2|15825.7|15821.7|15827.7|15823.7|15822.7|15818.7|19
1638943800000|2021-12-08 06:10:00|15826.2|15822.2|15814.7|15810.7|15827.7|15823.7|15814.2|15810.2|42
1638944100000|2021-12-08 06:15:00|15815.2|15811.2|15822.2|15818.2|15823.2|15819.2|15815.2|15811.2|32
1638944400000|2021-12-08 06:20:00|15823.7|15819.7|15807.7|15803.7|15824.7|15820.7|15807.7|15803.7|65
1638944700000|2021-12-08 06:25:00|15808.2|15804.2|15813.7|15809.7|15814.2|15810.2|15808.2|15804.2|17
1638945000000|2021-12-08 06:30:00|15813.2|15809.2|15809.7|15805.7|15814.2|15810.2|15807.7|15803.7|37
1638945300000|2021-12-08 06:35:00|15806.2|15802.2|15799.2|15795.2|15811.2|15807.2|15798.7|15794.7|122
1638945600000|2021-12-08 06:40:00|15799.7|15795.7|15796.7|15792.7|15802.7|15798.7|15796.7|15792.7|62
1638945900000|2021-12-08 06:45:00|15794.7|15790.7|15801.7|15797.7|15805.2|15801.2|15794.7|15790.7|50
1638946200000|2021-12-08 06:50:00|15802.2|15798.2|15795.7|15791.7|15808.7|15804.7|15795.7|15791.7|44
1638946500000|2021-12-08 06:55:00|15796.2|15792.2|15793.2|15789.2|15799.7|15795.7|15788.7|15784.7|102
1638946800000|2021-12-08 07:00:00|15792.2|15790.2|15788.7|15786.7|15817.2|15815.2|15786.2|15784.2|390
1638947100000|2021-12-08 07:05:00|15789.2|15787.2|15776.2|15774.2|15793.7|15791.7|15776.2|15774.2|416
1638947400000|2021-12-08 07:10:00|15776.7|15774.7|15784.7|15782.7|15784.7|15782.7|15776.2|15774.2|153
1638947700000|2021-12-08 07:15:00|15783.7|15781.7|15781.2|15779.2|15789.2|15787.2|15778.7|15776.7|168
1638948000000|2021-12-08 07:20:00|15780.2|15778.2|15771.7|15769.7|15780.2|15778.2|15765.2|15763.2|235
1638948300000|2021-12-08 07:25:00|15772.2|15770.2|15770.7|15768.7|15775.7|15773.7|15763.2|15761.2|224
1638948600000|2021-12-08 07:30:00|15771.2|15769.2|15774.2|15772.2|15776.2|15774.2|15766.2|15764.2|150
1638948900000|2021-12-08 07:35:00|15774.7|15772.7|15769.7|15767.7|15782.2|15780.2|15769.7|15767.7|184
1638949200000|2021-12-08 07:40:00|15769.2|15767.2|15765.7|15763.7|15770.2|15768.2|15759.2|15757.2|190
1638949500000|2021-12-08 07:45:00|15765.2|15763.2|15776.2|15774.2|15776.7|15774.7|15757.2|15755.2|248
1638949800000|2021-12-08 07:50:00|15776.7|15774.7|15779.2|15777.2|15780.7|15778.7|15769.7|15767.7|236
1638950100000|2021-12-08 07:55:00|15778.7|15776.7|15787.7|15785.7|15796.2|15794.2|15775.7|15773.7|571
1638950400000|2021-12-08 08:00:00|15787.3|15786.1|15770.3|15769.1|15791.8|15790.6|15761.3|15760.1|2377
1638950700000|2021-12-08 08:05:00|15769.8|15768.6|15793.3|15792.1|15800.8|15799.6|15769.8|15768.6|1036
1638951000000|2021-12-08 08:10:00|15792.3|15791.1|15791.8|15790.6|15810.8|15809.6|15784.8|15783.6|946
1638951300000|2021-12-08 08:15:00|15792.3|15791.1|15782.8|15781.6|15795.8|15794.6|15777.3|15776.1|739
1638951600000|2021-12-08 08:20:00|15781.8|15780.6|15796.8|15795.6|15796.8|15795.6|15775.3|15774.1|505
1638951900000|2021-12-08 08:25:00|15796.3|15795.1|15805.3|15804.1|15817.3|15816.1|15792.8|15791.6|608
1638952200000|2021-12-08 08:30:00|15805.8|15804.6|15837.8|15836.6|15837.8|15836.6|15791.8|15790.6|902
1638952500000|2021-12-08 08:35:00|15837.3|15836.1|15825.3|15824.1|15837.8|15836.6|15819.3|15818.1|573
1638952800000|2021-12-08 08:40:00|15825.8|15824.6|15813.7|15812.5|15829.3|15828.1|15808.2|15807|409
1638953100000|2021-12-08 08:45:00|15814.2|15813|15790.2|15789|15815.2|15814|15789.7|15788.5|454
1638953400000|2021-12-08 08:50:00|15790.7|15789.5|15789.7|15788.5|15791.7|15790.5|15780.2|15779|653
1638953700000|2021-12-08 08:55:00|15789.2|15788|15810.2|15809|15812.2|15811|15786.7|15785.5|684
1638954000000|2021-12-08 09:00:00|15810.7|15809.5|15804.2|15803|15810.7|15809.5|15798.7|15797.5|325
1638954300000|2021-12-08 09:05:00|15803.2|15802|15808.7|15807.5|15814.7|15813.5|15797.2|15796|265
1638954600000|2021-12-08 09:10:00|15808.2|15807|15797.2|15796|15808.2|15807|15794.2|15793|409
1638954900000|2021-12-08 09:15:00|15796.7|15795.5|15779.7|15778.5|15798.2|15797|15779.7|15778.5|326
1638955200000|2021-12-08 09:20:00|15780.2|15779|15778.2|15777|15785.7|15784.5|15775.7|15774.5|527
1638955500000|2021-12-08 09:25:00|15778.7|15777.5|15771.2|15770|15782.2|15781|15769.2|15768|374
1638955800000|2021-12-08 09:30:00|15770.7|15769.5|15761.2|15760|15774.2|15773|15760.7|15759.5|470
1638956100000|2021-12-08 09:35:00|15761.7|15760.5|15780.2|15779|15781.2|15780|15757.7|15756.5|525
1638956400000|2021-12-08 09:40:00|15779.7|15778.5|15775.7|15774.5|15787.2|15786|15773.7|15772.5|394
1638956700000|2021-12-08 09:45:00|15775.2|15774|15759.2|15758|15777.7|15776.5|15753.2|15752|621
1638957000000|2021-12-08 09:50:00|15759.7|15758.5|15760.7|15759.5|15764.7|15763.5|15757.7|15756.5|318
1638957300000|2021-12-08 09:55:00|15761.2|15760|15776.2|15775|15776.7|15775.5|15760.7|15759.5|438
1638957600000|2021-12-08 10:00:00|15776.7|15775.5|15758.7|15757.5|15776.7|15775.5|15758.7|15757.5|315
1638957900000|2021-12-08 10:05:00|15759.2|15758|15766.2|15765|15767.7|15766.5|15756.2|15755|337
1638958200000|2021-12-08 10:10:00|15765.7|15764.5|15761.7|15760.5|15766.7|15765.5|15755.2|15754|344
1638958500000|2021-12-08 10:15:00|15762.2|15761|15765.7|15764.5|15766.2|15765|15748.7|15747.5|434
1638958800000|2021-12-08 10:20:00|15765.2|15764|15755.2|15754|15770.7|15769.5|15753.2|15752|466
1638959100000|2021-12-08 10:25:00|15755.7|15754.5|15744.2|15743|15757.2|15756|15740.2|15739|484
1638959400000|2021-12-08 10:30:00|15744.7|15743.5|15727.2|15726|15745.7|15744.5|15721.7|15720.5|800
1638959700000|2021-12-08 10:35:00|15727.7|15726.5|15706.2|15705|15728.7|15727.5|15702.7|15701.5|1014
1638960000000|2021-12-08 10:40:00|15705.7|15704.5|15707.7|15706.5|15717.7|15716.5|15696.7|15695.5|683
1638960300000|2021-12-08 10:45:00|15708.2|15707|15706.7|15705.5|15716.7|15715.5|15690.7|15689.5|753
1638960600000|2021-12-08 10:50:00|15706.2|15705|15703.7|15702.5|15713.7|15712.5|15698.7|15697.5|443
1638960900000|2021-12-08 10:55:00|15704.2|15703|15698.7|15697.5|15713.2|15712|15695.7|15694.5|458
1638961200000|2021-12-08 11:00:00|15698.2|15697|15694.2|15693|15708.7|15707.5|15691.2|15690|369
1638961500000|2021-12-08 11:05:00|15693.7|15692.5|15703.2|15702|15707.7|15706.5|15691.2|15690|465
1638961800000|2021-12-08 11:10:00|15703.7|15702.5|15731.7|15730.5|15738.2|15737|15702.2|15701|1105
1638962100000|2021-12-08 11:15:00|15732.2|15731|15728.7|15727.5|15737.2|15736|15719.7|15718.5|515
1638962400000|2021-12-08 11:20:00|15730.7|15729.5|15726.2|15725|15746.2|15745|15723.7|15722.5|615
1638962700000|2021-12-08 11:25:00|15726.7|15725.5|15719.2|15718|15731.2|15730|15716.7|15715.5|364
1638963000000|2021-12-08 11:30:00|15718.7|15717.5|15723.2|15722|15729.2|15728|15717.2|15716|309
1638963300000|2021-12-08 11:35:00|15723.7|15722.5|15727.2|15726|15729.2|15728|15717.2|15716|271
1638963600000|2021-12-08 11:40:00|15727.7|15726.5|15733.2|15732|15736.7|15735.5|15720.2|15719|294
1638963900000|2021-12-08 11:45:00|15733.7|15732.5|15792.2|15791|15810.2|15809|15728.7|15727.5|4288
1638964200000|2021-12-08 11:50:00|15793.2|15792|15800.2|15799|15812.2|15811|15767.2|15766|1486
1638964500000|2021-12-08 11:55:00|15800.7|15799.5|15779.2|15778|15822.7|15821.5|15773.2|15772|1066
1638964800000|2021-12-08 12:00:00|15778.2|15777|15782.7|15781.5|15799.7|15798.5|15778.2|15777|647
1638965100000|2021-12-08 12:05:00|15782.2|15781|15769.2|15768|15790.7|15789.5|15768.7|15767.5|548
1638965400000|2021-12-08 12:10:00|15769.7|15768.5|15757.2|15756|15770.2|15769|15754.2|15753|549
1638965700000|2021-12-08 12:15:00|15756.7|15755.5|15760.2|15759|15765.2|15764|15750.2|15749|734
1638966000000|2021-12-08 12:20:00|15760.7|15759.5|15741.2|15740|15761.2|15760|15741.2|15740|381
1638966300000|2021-12-08 12:25:00|15741.7|15740.5|15748.2|15747|15750.7|15749.5|15739.2|15738|309
1638966600000|2021-12-08 12:30:00|15747.7|15746.5|15753.7|15752.5|15759.7|15758.5|15741.2|15740|272
1638966900000|2021-12-08 12:35:00|15753.2|15752|15741.2|15740|15757.7|15756.5|15736.2|15735|345
1638967200000|2021-12-08 12:40:00|15742.1|15740.9|15730.1|15728.9|15744.1|15742.9|15728.6|15727.4|257
1638967500000|2021-12-08 12:45:00|15729.6|15728.4|15725.1|15723.9|15737.6|15736.4|15725.1|15723.9|259
1638967800000|2021-12-08 12:50:00|15725.6|15724.4|15731.1|15729.9|15735.1|15733.9|15722.6|15721.4|240
1638968100000|2021-12-08 12:55:00|15731.6|15730.4|15736.1|15734.9|15738.6|15737.4|15727.1|15725.9|116
1638968400000|2021-12-08 13:00:00|15736.6|15735.4|15729.6|15728.4|15737.6|15736.4|15725.6|15724.4|228
1638968700000|2021-12-08 13:05:00|15729.1|15727.9|15736.6|15735.4|15737.6|15736.4|15727.1|15725.9|127
1638969000000|2021-12-08 13:10:00|15737.1|15735.9|15746.1|15744.9|15750.1|15748.9|15735.1|15733.9|297
1638969300000|2021-12-08 13:15:00|15745.6|15744.4|15750.6|15749.4|15754.6|15753.4|15742.1|15740.9|378
1638969600000|2021-12-08 13:20:00|15750.1|15748.9|15733.6|15732.4|15752.6|15751.4|15732.6|15731.4|224
1638969900000|2021-12-08 13:25:00|15733.1|15731.9|15742.6|15741.4|15747.6|15746.4|15733.1|15731.9|169
1638970200000|2021-12-08 13:30:00|15741.6|15740.4|15740.6|15739.4|15746.1|15744.9|15736.6|15735.4|162
1638970500000|2021-12-08 13:35:00|15740.1|15738.9|15738.1|15736.9|15745.1|15743.9|15735.6|15734.4|169
1638970800000|2021-12-08 13:40:00|15735.6|15734.4|15738.6|15737.4|15739.6|15738.4|15732.6|15731.4|200
1638971100000|2021-12-08 13:45:00|15738.1|15736.9|15731.1|15729.9|15742.1|15740.9|15728.6|15727.4|255
1638971400000|2021-12-08 13:50:00|15730.6|15729.4|15727.6|15726.4|15735.6|15734.4|15727.6|15726.4|135
1638971700000|2021-12-08 13:55:00|15728.1|15726.9|15725.6|15724.4|15733.1|15731.9|15724.6|15723.4|135
1638972000000|2021-12-08 14:00:00|15725.1|15723.9|15713.1|15711.9|15726.6|15725.4|15710.6|15709.4|444
1638972300000|2021-12-08 14:05:00|15713.6|15712.4|15719.6|15718.4|15725.1|15723.9|15712.6|15711.4|427
1638972600000|2021-12-08 14:10:00|15719.1|15717.9|15719.1|15717.9|15723.6|15722.4|15717.1|15715.9|165
1638972900000|2021-12-08 14:15:00|15718.6|15717.4|15717.6|15716.4|15723.6|15722.4|15715.1|15713.9|155
1638973200000|2021-12-08 14:20:00|15717.1|15715.9|15721.1|15719.9|15722.1|15720.9|15713.6|15712.4|269
1638973500000|2021-12-08 14:25:00|15720.6|15719.4|15732.6|15731.4|15732.6|15731.4|15720.6|15719.4|353
1638973800000|2021-12-08 14:30:00|15732.1|15730.9|15710.1|15708.9|15732.6|15731.4|15707.6|15706.4|815
1638974100000|2021-12-08 14:35:00|15710.6|15709.4|15692.1|15690.9|15712.6|15711.4|15690.6|15689.4|761
1638974400000|2021-12-08 14:40:00|15691.6|15690.4|15703.6|15702.4|15709.6|15708.4|15691.6|15690.4|717
1638974700000|2021-12-08 14:45:00|15702.6|15701.4|15726.6|15725.4|15727.6|15726.4|15701.6|15700.4|534
1638975000000|2021-12-08 14:50:00|15726.1|15724.9|15740.6|15739.4|15744.6|15743.4|15723.6|15722.4|604
1638975300000|2021-12-08 14:55:00|15740.1|15738.9|15713.1|15711.9|15740.6|15739.4|15712.6|15711.4|705
1638975600000|2021-12-08 15:00:00|15713.6|15712.4|15713.1|15711.9|15726.6|15725.4|15711.6|15710.4|510
1638975900000|2021-12-08 15:05:00|15713.6|15712.4|15704.6|15703.4|15717.6|15716.4|15699.1|15697.9|502
1638976200000|2021-12-08 15:10:00|15704.1|15702.9|15698.1|15696.9|15712.6|15711.4|15694.6|15693.4|797
1638976500000|2021-12-08 15:15:00|15698.6|15697.4|15704.6|15703.4|15710.6|15709.4|15698.1|15696.9|291
1638976800000|2021-12-08 15:20:00|15705.1|15703.9|15715.1|15713.9|15719.6|15718.4|15704.1|15702.9|422
1638977100000|2021-12-08 15:25:00|15715.6|15714.4|15685.8|15684.6|15717.6|15716.4|15685.8|15684.6|510
1638977400000|2021-12-08 15:30:00|15686.8|15685.6|15703.3|15702.1|15710.8|15709.6|15685.8|15684.6|469
1638977700000|2021-12-08 15:35:00|15702.8|15701.6|15707.3|15706.1|15710.8|15709.6|15698.8|15697.6|277
1638978000000|2021-12-08 15:40:00|15707.8|15706.6|15701.3|15700.1|15710.3|15709.1|15695.8|15694.6|238
1638978300000|2021-12-08 15:45:00|15700.8|15699.6|15702.8|15701.6|15705.8|15704.6|15690.8|15689.6|373
1638978600000|2021-12-08 15:50:00|15702.3|15701.1|15693.3|15692.1|15702.8|15701.6|15692.8|15691.6|414
1638978900000|2021-12-08 15:55:00|15693.8|15692.6|15694.3|15693.1|15697.8|15696.6|15689.3|15688.1|518
1638979200000|2021-12-08 16:00:00|15693.8|15692.6|15696.3|15695.1|15699.8|15698.6|15688.8|15687.6|317
1638979500000|2021-12-08 16:05:00|15695.8|15694.6|15694.3|15693.1|15696.8|15695.6|15684.3|15683.1|457
1638979800000|2021-12-08 16:10:00|15693.8|15692.6|15712.8|15711.6|15716.3|15715.1|15691.8|15690.6|504
1638980100000|2021-12-08 16:15:00|15711.8|15710.6|15705.8|15704.6|15714.8|15713.6|15700.8|15699.6|458
1638980400000|2021-12-08 16:20:00|15706.3|15705.1|15704.3|15703.1|15713.8|15712.6|15703.8|15702.6|595
1638980700000|2021-12-08 16:25:00|15704.8|15703.6|15691.8|15690.6|15704.8|15703.6|15689.8|15688.6|787
1638981000000|2021-12-08 16:30:00|15692.3|15691.1|15688.2|15686.2|15699.2|15697.2|15682.7|15680.7|1093
1638981300000|2021-12-08 16:35:00|15688.7|15686.7|15691.2|15689.2|15692.7|15690.7|15680.2|15678.2|540
1638981600000|2021-12-08 16:40:00|15691.7|15689.7|15694.2|15692.2|15700.2|15698.2|15687.2|15685.2|375
1638981900000|2021-12-08 16:45:00|15694.7|15692.7|15695.2|15693.2|15698.2|15696.2|15688.2|15686.2|105
1638982200000|2021-12-08 16:50:00|15695.7|15693.7|15697.7|15695.7|15701.7|15699.7|15694.2|15692.2|185
1638982500000|2021-12-08 16:55:00|15697.2|15695.2|15694.2|15692.2|15699.7|15697.7|15692.2|15690.2|128
1638982800000|2021-12-08 17:00:00|15693.2|15691.2|15688.7|15686.7|15695.2|15693.2|15683.2|15681.2|190
1638983100000|2021-12-08 17:05:00|15689.2|15687.2|15689.7|15687.7|15695.2|15693.2|15684.7|15682.7|94
1638983400000|2021-12-08 17:10:00|15690.2|15688.2|15701.2|15699.2|15701.2|15699.2|15689.7|15687.7|142
1638983700000|2021-12-08 17:15:00|15700.7|15698.7|15693.7|15691.7|15701.2|15699.2|15692.2|15690.2|57
1638984000000|2021-12-08 17:20:00|15694.2|15692.2|15688.7|15686.7|15694.2|15692.2|15684.2|15682.2|87
1638984300000|2021-12-08 17:25:00|15689.2|15687.2|15687.2|15685.2|15690.7|15688.7|15684.7|15682.7|95
1638984600000|2021-12-08 17:30:00|15686.7|15684.7|15689.7|15687.7|15690.2|15688.2|15685.2|15683.2|66
1638984900000|2021-12-08 17:35:00|15689.2|15687.2|15692.7|15690.7|15693.2|15691.2|15688.2|15686.2|59
1638985200000|2021-12-08 17:40:00|15692.2|15690.2|15698.2|15696.2|15698.7|15696.7|15690.7|15688.7|65
1638985500000|2021-12-08 17:45:00|15698.7|15696.7|15696.7|15694.7|15699.2|15697.2|15696.2|15694.2|96
1638985800000|2021-12-08 17:50:00|15697.2|15695.2|15698.7|15696.7|15699.2|15697.2|15694.2|15692.2|68
1638986100000|2021-12-08 17:55:00|15698.2|15696.2|15695.2|15693.2|15699.2|15697.2|15694.2|15692.2|123
1638986400000|2021-12-08 18:00:00|15695.7|15693.7|15695.2|15693.2|15697.2|15695.2|15692.2|15690.2|94
1638986700000|2021-12-08 18:05:00|15695.7|15693.7|15696.2|15694.2|15698.2|15696.2|15693.2|15691.2|64
1638987000000|2021-12-08 18:10:00|15696.7|15694.7|15693.2|15691.2|15697.2|15695.2|15692.2|15690.2|42
1638987300000|2021-12-08 18:15:00|15693.7|15691.7|15701.2|15699.2|15701.2|15699.2|15693.2|15691.2|72
1638987600000|2021-12-08 18:20:00|15700.7|15698.7|15697.7|15695.7|15701.2|15699.2|15696.2|15694.2|38
1638987900000|2021-12-08 18:25:00|15698.2|15696.2|15700.2|15698.2|15700.2|15698.2|15697.2|15695.2|34
1638988200000|2021-12-08 18:30:00|15699.7|15697.7|15700.2|15698.2|15700.2|15698.2|15695.7|15693.7|46
1638988500000|2021-12-08 18:35:00|15699.7|15697.7|15701.2|15699.2|15703.2|15701.2|15699.2|15697.2|46
1638988800000|2021-12-08 18:40:00|15700.7|15698.7|15709.2|15707.2|15709.2|15707.2|15700.2|15698.2|68
1638989100000|2021-12-08 18:45:00|15708.7|15706.7|15709.2|15707.2|15711.2|15709.2|15706.2|15704.2|95
1638989400000|2021-12-08 18:50:00|15708.2|15706.2|15708.2|15706.2|15710.2|15708.2|15707.2|15705.2|76
1638989700000|2021-12-08 18:55:00|15707.2|15705.2|15706.2|15704.2|15709.2|15707.2|15704.2|15702.2|52
1638990000000|2021-12-08 19:00:00|15706.7|15704.7|15712.2|15710.2|15712.2|15710.2|15705.7|15703.7|58
1638990300000|2021-12-08 19:05:00|15711.7|15709.7|15708.7|15706.7|15713.2|15711.2|15706.2|15704.2|84
1638990600000|2021-12-08 19:10:00|15708.2|15706.2|15703.7|15701.7|15708.7|15706.7|15703.2|15701.2|42
1638990900000|2021-12-08 19:15:00|15704.2|15702.2|15704.2|15702.2|15705.7|15703.7|15700.2|15698.2|49
1638991200000|2021-12-08 19:20:00|15703.7|15701.7|15705.2|15703.2|15706.2|15704.2|15702.2|15700.2|72
1638991500000|2021-12-08 19:25:00|15704.7|15702.7|15705.7|15703.7|15708.2|15706.2|15702.7|15700.7|38
1638991800000|2021-12-08 19:30:00|15706.2|15704.2|15703.2|15701.2|15706.7|15704.7|15703.2|15701.2|41
1638992100000|2021-12-08 19:35:00|15703.7|15701.7|15704.2|15702.2|15706.2|15704.2|15702.2|15700.2|40
1638992400000|2021-12-08 19:40:00|15703.7|15701.7|15705.2|15703.2|15706.7|15704.7|15702.2|15700.2|31
1638992700000|2021-12-08 19:45:00|15704.7|15702.7|15706.7|15704.7|15708.2|15706.2|15704.2|15702.2|47
1638993000000|2021-12-08 19:50:00|15706.2|15704.2|15708.2|15706.2|15709.2|15707.2|15705.2|15703.2|39
1638993300000|2021-12-08 19:55:00|15708.7|15706.7|15716.2|15714.2|15716.2|15714.2|15708.2|15706.2|113
1638993600000|2021-12-08 20:00:00|15715.7|15713.7|15714.7|15712.7|15717.2|15715.2|15711.2|15709.2|116
1638993900000|2021-12-08 20:05:00|15715.2|15713.2|15715.2|15713.2|15718.2|15716.2|15713.7|15711.7|47
1638994200000|2021-12-08 20:10:00|15715.7|15713.7|15716.2|15714.2|15718.2|15716.2|15714.2|15712.2|43
1638994500000|2021-12-08 20:15:00|15715.7|15713.7|15717.7|15715.7|15718.7|15716.7|15715.7|15713.7|55
1638994800000|2021-12-08 20:20:00|15718.2|15716.2|15726.2|15724.2|15727.7|15725.7|15717.2|15715.2|174
1638995100000|2021-12-08 20:25:00|15725.7|15723.7|15721.7|15719.7|15727.2|15725.2|15721.2|15719.2|103
1638995400000|2021-12-08 20:30:00|15721.2|15719.2|15722.7|15720.7|15724.2|15722.2|15718.7|15716.7|63
1638995700000|2021-12-08 20:35:00|15722.2|15720.2|15721.2|15719.2|15725.2|15723.2|15719.7|15717.7|58
1638996000000|2021-12-08 20:40:00|15720.7|15718.7|15716.2|15714.2|15724.2|15722.2|15715.2|15713.2|67
1638996300000|2021-12-08 20:45:00|15716.7|15714.7|15725.2|15723.2|15725.2|15723.2|15716.7|15714.7|101
1638996600000|2021-12-08 20:50:00|15725.7|15723.7|15725.7|15723.7|15731.2|15729.2|15723.2|15721.2|216
1638996900000|2021-12-08 20:55:00|15726.2|15724.2|15716.7|15714.7|15729.7|15727.7|15713.2|15711.2|318
1638997200000|2021-12-08 21:00:00|15721.6|15716.6|15719.7|15714.7|15726.3|15721.3|15716.8|15711.8|12
1638997500000|2021-12-08 21:05:00|15718.8|15713.8|15717.7|15712.7|15726.5|15721.5|15715.9|15710.9|0
1638997800000|2021-12-08 21:10:00|15718.7|15713.7|15719.6|15714.6|15724.3|15719.3|15716.7|15711.7|0
1638998100000|2021-12-08 21:15:00|15718.6|15713.6|15722.6|15717.6|15722.6|15717.6|15718.6|15713.6|0
1638998400000|2021-12-08 21:20:00|15723.5|15718.5|15728.3|15723.3|15728.9|15723.9|15722.6|15717.6|0
1638998700000|2021-12-08 21:25:00|15728.8|15723.8|15724.6|15719.6|15728.8|15723.8|15724.6|15719.6|0
1638999000000|2021-12-08 21:30:00|15724.7|15719.7|15722.5|15717.5|15725.6|15720.6|15721.6|15716.6|0
1638999300000|2021-12-08 21:35:00|15722.6|15717.6|15723.4|15718.4|15724.4|15719.4|15721.5|15716.5|0
1638999600000|2021-12-08 21:40:00|15722.4|15717.4|15721.5|15716.5|15723.4|15718.4|15721.5|15716.5|0
1638999900000|2021-12-08 21:45:00|15722.5|15717.5|15724.2|15719.2|15725.4|15720.4|15722.5|15717.5|0
1639000200000|2021-12-08 21:50:00|15725.2|15720.2|15721.4|15716.4|15726.2|15721.2|15721.4|15716.4|0
1639000500000|2021-12-08 21:55:00|15720.4|15715.4|15716.8|15711.8|15720.4|15715.4|15713.4|15708.4|0
1639000800000|2021-12-08 22:00:00|15715.8|15710.8|15716.1|15711.1|15716.1|15711.1|15715.4|15710.4|0
1639001100000|2021-12-08 22:05:00|15715.8|15710.8|15716.5|15711.5|15716.6|15711.6|15715.8|15710.8|0
1639001400000|2021-12-08 22:10:00|15716.4|15711.4|15716.6|15711.6|15716.7|15711.7|15716.2|15711.2|0
1639001700000|2021-12-08 22:15:00|15715.1|15710.1|15714|15709|15715.1|15710.1|15714|15709|0
1639002000000|2021-12-08 22:20:00|15714.1|15709.1|15715.5|15710.5|15716.2|15711.2|15714.1|15709.1|0
1639002300000|2021-12-08 22:25:00|15715.6|15710.6|15715.8|15710.8|15715.8|15710.8|15715.4|15710.4|0
1639002600000|2021-12-08 22:30:00|15715.6|15710.6|15715.7|15710.7|15716.4|15711.4|15714.7|15709.7|0
1639002900000|2021-12-08 22:35:00|15715.6|15710.6|15714.7|15709.7|15715.6|15710.6|15714.7|15709.7|0
1639003200000|2021-12-08 22:40:00|15714.9|15709.9|15715|15710|15715|15710|15714.2|15709.2|0
1639003500000|2021-12-08 22:45:00|15714.9|15709.9|15716.2|15711.2|15716.2|15711.2|15714.5|15709.5|0
1639003800000|2021-12-08 22:50:00|15716.5|15711.5|15716.6|15711.6|15717.4|15712.4|15715.6|15710.6|0
1639004100000|2021-12-08 22:55:00|15716.9|15711.9|15716.3|15711.3|15717.8|15712.8|15715.6|15710.6|0
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15711.8|15706.8|15720.7|15715.7|15711.8|15706.8|0
1639004700000|2021-12-08 23:05:00|15712.7|15707.7|15709.2|15704.2|15712.7|15707.7|15707.6|15702.6|0
1639005000000|2021-12-08 23:10:00|15708.7|15703.7|15712.8|15707.8|15712.8|15707.8|15707.7|15702.7|0
1639005300000|2021-12-08 23:15:00|15713.7|15708.7|15717.7|15712.7|15719.6|15714.6|15713.7|15708.7|0
1639005600000|2021-12-08 23:20:00|15718.7|15713.7|15720.7|15715.7|15722.6|15717.6|15716.8|15711.8|0
1639005900000|2021-12-08 23:25:00|15720.2|15715.2|15717|15712|15720.7|15715.7|15714.1|15709.1|0
1639006200000|2021-12-08 23:30:00|15717.9|15712.9|15716.2|15711.2|15717.9|15712.9|15712.3|15707.3|0
1639006500000|2021-12-08 23:35:00|15716.7|15711.7|15715.3|15710.3|15719.5|15714.5|15715.3|15710.3|0
1639006800000|2021-12-08 23:40:00|15715.8|15710.8|15718.2|15713.2|15718.2|15713.2|15715.3|15710.3|0
1639007100000|2021-12-08 23:45:00|15718.7|15713.7|15714.4|15709.4|15719.2|15714.2|15712.4|15707.4|0
1639007400000|2021-12-08 23:50:00|15706.8|15701.8|15709.3|15704.3|15709.5|15704.5|15706.6|15701.6|0
1639007700000|2021-12-08 23:55:00|15708.8|15703.8|15711.2|15706.2|15712.2|15707.2|15705.5|15700.5|0
1639008000000|2021-12-09 00:00:00|15710.7|15705.7|15715.2|15710.2|15715.2|15710.2|15708.5|15703.5|0
1639008300000|2021-12-09 00:05:00|15714.7|15709.7|15706.6|15701.6|15715.2|15710.2|15705.6|15700.6|0
1639008600000|2021-12-09 00:10:00|15707.1|15702.1|15706.6|15701.6|15708.5|15703.5|15704.7|15699.7|0
1639008900000|2021-12-09 00:15:00|15705.6|15700.6|15703.7|15699.7|15716.7|15712.7|15701.2|15697.2|62
1639009200000|2021-12-09 00:20:00|15702.2|15698.2|15706.7|15702.7|15707.2|15703.2|15700.7|15696.7|16
1639009500000|2021-12-09 00:25:00|15706.2|15702.2|15712.7|15708.7|15716.7|15712.7|15706.2|15702.2|16
1639009800000|2021-12-09 00:30:00|15712.2|15708.2|15717.7|15713.7|15719.7|15715.7|15711.2|15707.2|14
1639010100000|2021-12-09 00:35:00|15718.2|15714.2|15714.2|15710.2|15719.7|15715.7|15714.2|15710.2|3
1639010400000|2021-12-09 00:40:00|15714.7|15710.7|15711.2|15707.2|15715.2|15711.2|15710.7|15706.7|7
1639010700000|2021-12-09 00:45:00|15710.7|15706.7|15706.7|15702.7|15713.7|15709.7|15706.7|15702.7|4
1639011000000|2021-12-09 00:50:00|15706.2|15702.2|15707.7|15703.7|15707.7|15703.7|15702.7|15698.7|10
1639011300000|2021-12-09 00:55:00|15706.7|15702.7|15707.2|15703.2|15709.2|15705.2|15706.7|15702.7|7
1639011600000|2021-12-09 01:00:00|15706.7|15702.7|15712.2|15708.2|15712.2|15708.2|15704.7|15700.7|12
1639011900000|2021-12-09 01:05:00|15711.7|15707.7|15709.7|15705.7|15714.2|15710.2|15708.2|15704.2|12
1639012200000|2021-12-09 01:10:00|15709.2|15705.2|15713.7|15709.7|15713.7|15709.7|15708.7|15704.7|24
1639012500000|2021-12-09 01:15:00|15714.2|15710.2|15719.2|15715.2|15723.2|15719.2|15714.2|15710.2|23
1639012800000|2021-12-09 01:20:00|15719.7|15715.7|15726.7|15722.7|15726.7|15722.7|15718.2|15714.2|16
1639013100000|2021-12-09 01:25:00|15726.2|15722.2|15726.2|15722.2|15727.7|15723.7|15724.7|15720.7|6
1639013400000|2021-12-09 01:30:00|15725.7|15721.7|15729.2|15725.2|15732.7|15728.7|15722.7|15718.7|29
1639013700000|2021-12-09 01:35:00|15729.7|15725.7|15730.2|15726.2|15738.2|15734.2|15729.2|15725.2|22
1639014000000|2021-12-09 01:40:00|15727.7|15723.7|15734.7|15730.7|15734.7|15730.7|15726.7|15722.7|43
1639014300000|2021-12-09 01:45:00|15734.2|15730.2|15731.7|15727.7|15734.2|15730.2|15727.7|15723.7|11
1639014600000|2021-12-09 01:50:00|15730.2|15726.2|15726.7|15722.7|15733.7|15729.7|15724.7|15720.7|11
1639014900000|2021-12-09 01:55:00|15728.2|15724.2|15729.2|15725.2|15729.7|15725.7|15726.7|15722.7|5
1639015200000|2021-12-09 02:00:00|15728.7|15724.7|15728.2|15724.2|15732.7|15728.7|15727.2|15723.2|9
1639015500000|2021-12-09 02:05:00|15728.7|15724.7|15726.7|15722.7|15732.7|15728.7|15726.7|15722.7|11
1639015800000|2021-12-09 02:10:00|15726.2|15722.2|15726.2|15722.2|15727.7|15723.7|15723.2|15719.2|13
1639016100000|2021-12-09 02:15:00|15725.7|15721.7|15730.2|15726.2|15732.2|15728.2|15725.7|15721.7|14
1639016400000|2021-12-09 02:20:00|15729.7|15725.7|15729.7|15725.7|15730.2|15726.2|15727.7|15723.7|7
1639016700000|2021-12-09 02:25:00|15729.2|15725.2|15741.7|15737.7|15742.7|15738.7|15728.7|15724.7|27
1639017000000|2021-12-09 02:30:00|15742.2|15738.2|15740.2|15736.2|15745.2|15741.2|15739.2|15735.2|13
1639017300000|2021-12-09 02:35:00|15739.7|15735.7|15740.7|15736.7|15741.7|15737.7|15739.2|15735.2|7
1639017600000|2021-12-09 02:40:00|15741.2|15737.2|15742.2|15738.2|15743.2|15739.2|15741.2|15737.2|2
1639017900000|2021-12-09 02:45:00|15742.7|15738.7|15749.2|15745.2|15750.7|15746.7|15742.2|15738.2|31
1639018200000|2021-12-09 02:50:00|15750.2|15746.2|15745.7|15741.7|15750.7|15746.7|15744.7|15740.7|10
1639018500000|2021-12-09 02:55:00|15745.2|15741.2|15750.7|15746.7|15752.2|15748.2|15744.7|15740.7|17
1639018800000|2021-12-09 03:00:00|15751.2|15747.2|15748.2|15744.2|15751.2|15747.2|15747.2|15743.2|8
1639019100000|2021-12-09 03:05:00|15747.7|15743.7|15753.7|15749.7|15754.2|15750.2|15747.7|15743.7|12
1639019400000|2021-12-09 03:10:00|15754.2|15750.2|15759.2|15755.2|15759.7|15755.7|15752.7|15748.7|17
1639019700000|2021-12-09 03:15:00|15758.7|15754.7|15751.2|15747.2|15758.7|15754.7|15750.7|15746.7|17
1639020000000|2021-12-09 03:20:00|15750.7|15746.7|15746.7|15742.7|15751.2|15747.2|15745.7|15741.7|14
1639020300000|2021-12-09 03:25:00|15747.2|15743.2|15748.7|15744.7|15748.7|15744.7|15745.7|15741.7|11
1639020600000|2021-12-09 03:30:00|15748.2|15744.2|15755.7|15751.7|15756.2|15752.2|15745.7|15741.7|19
1639020900000|2021-12-09 03:35:00|15755.2|15751.2|15745.7|15741.7|15755.2|15751.2|15745.7|15741.7|14
1639021200000|2021-12-09 03:40:00|15745.2|15741.2|15740.2|15736.2|15747.2|15743.2|15739.7|15735.7|30
1639021500000|2021-12-09 03:45:00|15739.7|15735.7|15740.7|15736.7|15741.2|15737.2|15739.2|15735.2|5
1639021800000|2021-12-09 03:50:00|15740.2|15736.2|15736.2|15732.2|15740.2|15736.2|15734.2|15730.2|13
1639022100000|2021-12-09 03:55:00|15735.7|15731.7|15714.2|15710.2|15735.7|15731.7|15708.7|15704.7|56
1639022400000|2021-12-09 04:00:00|15711.7|15707.7|15714.2|15710.2|15714.7|15710.7|15700.7|15696.7|93
1639022700000|2021-12-09 04:05:00|15713.2|15709.2|15718.2|15714.2|15723.2|15719.2|15711.7|15707.7|39
1639023000000|2021-12-09 04:10:00|15718.7|15714.7|15714.2|15710.2|15719.2|15715.2|15713.7|15709.7|25
1639023300000|2021-12-09 04:15:00|15713.7|15709.7|15714.7|15710.7|15720.7|15716.7|15709.2|15705.2|19
1639023600000|2021-12-09 04:20:00|15716.7|15712.7|15719.7|15715.7|15720.2|15716.2|15715.2|15711.2|5
1639023900000|2021-12-09 04:25:00|15718.2|15714.2|15715.2|15711.2|15718.2|15714.2|15714.2|15710.2|9
1639024200000|2021-12-09 04:30:00|15714.7|15710.7|15711.7|15707.7|15715.7|15711.7|15711.7|15707.7|12
1639024500000|2021-12-09 04:35:00|15712.2|15708.2|15712.7|15708.7|15716.7|15712.7|15710.7|15706.7|12
1639024800000|2021-12-09 04:40:00|15713.2|15709.2|15711.7|15707.7|15713.2|15709.2|15706.7|15702.7|13
1639025100000|2021-12-09 04:45:00|15711.2|15707.2|15708.2|15704.2|15712.7|15708.7|15708.2|15704.2|6
1639025400000|2021-12-09 04:50:00|15707.2|15703.2|15707.2|15703.2|15709.7|15705.7|15706.2|15702.2|9
1639025700000|2021-12-09 04:55:00|15706.7|15702.7|15696.2|15692.2|15706.7|15702.7|15696.2|15692.2|36
1639026000000|2021-12-09 05:00:00|15695.7|15691.7|15704.7|15700.7|15704.7|15700.7|15695.2|15691.2|41
1639026300000|2021-12-09 05:05:00|15703.7|15699.7|15700.7|15696.7|15707.7|15703.7|15700.7|15696.7|30
1639026600000|2021-12-09 05:10:00|15701.2|15697.2|15703.2|15699.2|15705.2|15701.2|15701.2|15697.2|11
1639026900000|2021-12-09 05:15:00|15703.7|15699.7|15704.7|15700.7|15707.7|15703.7|15703.2|15699.2|48
1639027200000|2021-12-09 05:20:00|15704.2|15700.2|15702.7|15698.7|15705.2|15701.2|15702.7|15698.7|21
1639027500000|2021-12-09 05:25:00|15703.7|15699.7|15705.2|15701.2|15707.7|15703.7|15702.7|15698.7|32
1639027800000|2021-12-09 05:30:00|15704.7|15700.7|15708.7|15704.7|15710.7|15706.7|15703.7|15699.7|19
1639028100000|2021-12-09 05:35:00|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15707.7|15703.7|1
1639028400000|2021-12-09 05:40:00|15709.2|15705.2|15715.7|15711.7|15716.2|15712.2|15708.2|15704.2|36
1639028700000|2021-12-09 05:45:00|15715.2|15711.2|15713.7|15709.7|15715.7|15711.7|15708.2|15704.2|25
1639029000000|2021-12-09 05:50:00|15713.2|15709.2|15710.7|15706.7|15714.7|15710.7|15707.2|15703.2|24
1639029300000|2021-12-09 05:55:00|15707.7|15703.7|15703.7|15699.7|15711.2|15707.2|15703.7|15699.7|49
1639029600000|2021-12-09 06:00:00|15704.7|15700.7|15701.7|15697.7|15709.7|15705.7|15701.7|15697.7|34
1639029900000|2021-12-09 06:05:00|15703.7|15699.7|15708.2|15704.2|15708.7|15704.7|15703.7|15699.7|24
1639030200000|2021-12-09 06:10:00|15708.7|15704.7|15706.7|15702.7|15713.2|15709.2|15704.7|15700.7|25
1639030500000|2021-12-09 06:15:00|15706.2|15702.2|15700.7|15696.7|15706.7|15702.7|15699.2|15695.2|38
1639030800000|2021-12-09 06:20:00|15701.7|15697.7|15706.2|15702.2|15706.2|15702.2|15701.7|15697.7|8
1639031100000|2021-12-09 06:25:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15704.7|15700.7|6
1639031400000|2021-12-09 06:30:00|15707.7|15703.7|15708.7|15704.7|15711.2|15707.2|15706.7|15702.7|21
1639031700000|2021-12-09 06:35:00|15709.2|15705.2|15715.7|15711.7|15716.7|15712.7|15709.2|15705.2|36
1639032000000|2021-12-09 06:40:00|15714.7|15710.7|15716.7|15712.7|15720.2|15716.2|15714.2|15710.2|16
1639032300000|2021-12-09 06:45:00|15717.2|15713.2|15722.7|15718.7|15725.2|15721.2|15717.2|15713.2|42
1639032600000|2021-12-09 06:50:00|15723.2|15719.2|15716.7|15712.7|15726.7|15722.7|15716.7|15712.7|51
1639032900000|2021-12-09 06:55:00|15716.2|15712.2|15720.7|15716.7|15721.2|15717.2|15715.2|15711.2|96
1639033200000|2021-12-09 07:00:00|15719.7|15717.7|15727.7|15725.7|15731.2|15729.2|15714.7|15712.7|269
1639033500000|2021-12-09 07:05:00|15727.2|15725.2|15723.2|15721.2|15732.2|15730.2|15719.2|15717.2|272
1639033800000|2021-12-09 07:10:00|15722.7|15720.7|15725.7|15723.7|15726.2|15724.2|15719.7|15717.7|125
1639034100000|2021-12-09 07:15:00|15725.2|15723.2|15727.7|15725.7|15730.2|15728.2|15719.7|15717.7|180
1639034400000|2021-12-09 07:20:00|15727.2|15725.2|15734.2|15732.2|15736.7|15734.7|15725.7|15723.7|160
1639034700000|2021-12-09 07:25:00|15733.7|15731.7|15733.7|15731.7|15735.2|15733.2|15727.7|15725.7|167
1639035000000|2021-12-09 07:30:00|15734.2|15732.2|15737.7|15735.7|15740.2|15738.2|15732.7|15730.7|138
1639035300000|2021-12-09 07:35:00|15737.2|15735.2|15747.2|15745.2|15748.2|15746.2|15734.2|15732.2|178
1639035600000|2021-12-09 07:40:00|15746.7|15744.7|15752.7|15750.7|15753.2|15751.2|15744.2|15742.2|117
1639035900000|2021-12-09 07:45:00|15752.2|15750.2|15743.2|15741.2|15752.7|15750.7|15738.2|15736.2|229
1639036200000|2021-12-09 07:50:00|15744.2|15742.2|15738.2|15736.2|15747.2|15745.2|15737.2|15735.2|169
1639036500000|2021-12-09 07:55:00|15738.7|15736.7|15732.2|15730.2|15743.2|15741.2|15730.2|15728.2|409
1639036800000|2021-12-09 08:00:00|15732.7|15730.7|15696.8|15695.6|15740.8|15739.6|15689.8|15688.6|1783
1639037100000|2021-12-09 08:05:00|15695.8|15694.6|15687.8|15686.6|15702.3|15701.1|15684.8|15683.6|1176
1639037400000|2021-12-09 08:10:00|15688.3|15687.1|15688.8|15687.6|15695.8|15694.6|15667.8|15666.6|1193
1639037700000|2021-12-09 08:15:00|15689.3|15688.1|15719.8|15718.6|15724.8|15723.6|15689.3|15688.1|967
1639038000000|2021-12-09 08:20:00|15723.3|15722.1|15720.3|15719.1|15723.3|15722.1|15712.8|15711.6|562
1639038300000|2021-12-09 08:25:00|15720.8|15719.6|15721.8|15720.6|15724.8|15723.6|15704.8|15703.6|667
1639038600000|2021-12-09 08:30:00|15721.3|15720.1|15716.8|15715.6|15723.8|15722.6|15709.8|15708.6|440
1639038900000|2021-12-09 08:35:00|15717.3|15716.1|15704.8|15703.6|15718.3|15717.1|15698.8|15697.6|432
1639039200000|2021-12-09 08:40:00|15704|15702.8|15699|15697.8|15705|15703.8|15694|15692.8|346
1639039500000|2021-12-09 08:45:00|15699.5|15698.3|15700|15698.8|15706|15704.8|15695.5|15694.3|256
1639039800000|2021-12-09 08:50:00|15698.5|15697.3|15688.5|15687.3|15701|15699.8|15681.5|15680.3|354
1639040100000|2021-12-09 08:55:00|15688|15686.8|15687.5|15686.3|15696.5|15695.3|15681|15679.8|756
1639040400000|2021-12-09 09:00:00|15688|15686.8|15689.5|15688.3|15690|15688.8|15681|15679.8|330
1639040700000|2021-12-09 09:05:00|15689|15687.8|15690|15688.8|15699|15697.8|15684|15682.8|299
1639041000000|2021-12-09 09:10:00|15689.5|15688.3|15688|15686.8|15692|15690.8|15682.5|15681.3|188
1639041300000|2021-12-09 09:15:00|15690|15688.8|15686.5|15685.3|15692|15690.8|15683|15681.8|240
1639041600000|2021-12-09 09:20:00|15687|15685.8|15692.5|15691.3|15694|15692.8|15681|15679.8|259
1639041900000|2021-12-09 09:25:00|15693|15691.8|15686.5|15685.3|15693|15691.8|15681|15679.8|236
1639042200000|2021-12-09 09:30:00|15687|15685.8|15695|15693.8|15695|15693.8|15685|15683.8|236
1639042500000|2021-12-09 09:35:00|15696|15694.8|15688.5|15687.3|15703.5|15702.3|15687.5|15686.3|248
1639042800000|2021-12-09 09:40:00|15688|15686.8|15691.5|15690.3|15693.5|15692.3|15686|15684.8|200
1639043100000|2021-12-09 09:45:00|15691|15689.8|15694.5|15693.3|15697|15695.8|15689|15687.8|148
1639043400000|2021-12-09 09:50:00|15695|15693.8|15691|15689.8|15695|15693.8|15690|15688.8|115
1639043700000|2021-12-09 09:55:00|15690.5|15689.3|15683|15681.8|15691|15689.8|15678|15676.8|434
1639044000000|2021-12-09 10:00:00|15684.5|15683.3|15661.5|15660.3|15687|15685.8|15652.5|15651.3|777
1639044300000|2021-12-09 10:05:00|15662|15660.8|15640|15638.8|15664.5|15663.3|15637|15635.8|758
1639044600000|2021-12-09 10:10:00|15639.5|15638.3|15627|15625.8|15648|15646.8|15626.5|15625.3|540
1639044900000|2021-12-09 10:15:00|15627.5|15626.3|15618.5|15617.3|15636|15634.8|15615|15613.8|610
1639045200000|2021-12-09 10:20:00|15619|15617.8|15625.5|15624.3|15627|15625.8|15611.5|15610.3|779
1639045500000|2021-12-09 10:25:00|15626|15624.8|15639.5|15638.3|15639.5|15638.3|15623.5|15622.3|724
1639045800000|2021-12-09 10:30:00|15639|15637.8|15644.5|15643.3|15654|15652.8|15639|15637.8|668
1639046100000|2021-12-09 10:35:00|15644|15642.8|15655.5|15654.3|15661|15659.8|15642.5|15641.3|413
1639046400000|2021-12-09 10:40:00|15656|15654.8|15656|15654.8|15660|15658.8|15645.5|15644.3|298
1639046700000|2021-12-09 10:45:00|15656.5|15655.3|15649|15647.8|15660|15658.8|15646|15644.8|198
1639047000000|2021-12-09 10:50:00|15648.5|15647.3|15660|15658.8|15662|15660.8|15648|15646.8|153
1639047300000|2021-12-09 10:55:00|15660.5|15659.3|15652|15650.8|15666|15664.8|15652|15650.8|245
1639047600000|2021-12-09 11:00:00|15652.5|15651.3|15667|15665.8|15669|15667.8|15651|15649.8|267
1639047900000|2021-12-09 11:05:00|15666.5|15665.3|15660|15658.8|15669.5|15668.3|15660|15658.8|221
1639048200000|2021-12-09 11:10:00|15660.5|15659.3|15639|15637.8|15663|15661.8|15637|15635.8|460
1639048500000|2021-12-09 11:15:00|15640.5|15639.3|15644.5|15643.3|15651|15649.8|15638.5|15637.3|285
1639048800000|2021-12-09 11:20:00|15645|15643.8|15640.5|15639.3|15650|15648.8|15637.5|15636.3|299
1639049100000|2021-12-09 11:25:00|15641|15639.8|15642|15640.8|15648|15646.8|15638.5|15637.3|237
1639049400000|2021-12-09 11:30:00|15643|15641.8|15655.5|15654.3|15658|15656.8|15642|15640.8|216
1639049700000|2021-12-09 11:35:00|15655|15653.8|15644|15642.8|15656|15654.8|15643.5|15642.3|195
1639050000000|2021-12-09 11:40:00|15643|15641.8|15640|15638.8|15643|15641.8|15631.5|15630.3|310
1639050300000|2021-12-09 11:45:00|15639.5|15638.3|15632|15630.8|15641|15639.8|15629|15627.8|179
1639050600000|2021-12-09 11:50:00|15633|15631.8|15633|15631.8|15635|15633.8|15628|15626.8|201
1639050900000|2021-12-09 11:55:00|15635|15633.8|15644|15642.8|15645|15643.8|15632|15630.8|194
1639051200000|2021-12-09 12:00:00|15643.5|15642.3|15661|15659.8|15662.5|15661.3|15639|15637.8|525
1639051500000|2021-12-09 12:05:00|15661.5|15660.3|15666.5|15665.3|15670|15668.8|15658|15656.8|290
1639051800000|2021-12-09 12:10:00|15666|15664.8|15660.5|15659.3|15670.5|15669.3|15658.5|15657.3|267
1639052100000|2021-12-09 12:15:00|15661|15659.8|15670.5|15669.3|15676|15674.8|15658.5|15657.3|472
1639052400000|2021-12-09 12:20:00|15671|15669.8|15660|15658.8|15671.5|15670.3|15658.5|15657.3|183
1639052700000|2021-12-09 12:25:00|15659.5|15658.3|15652.5|15651.3|15664.5|15663.3|15650.5|15649.3|253
1639053000000|2021-12-09 12:30:00|15652|15650.8|15655|15653.8|15659|15657.8|15649.5|15648.3|192
1639053300000|2021-12-09 12:35:00|15654.5|15653.3|15658|15656.8|15658.5|15657.3|15652.5|15651.3|132
1639053600000|2021-12-09 12:40:00|15658.1|15656.9|15645.1|15643.9|15658.1|15656.9|15644.1|15642.9|182
1639053900000|2021-12-09 12:45:00|15644.6|15643.4|15642.1|15640.9|15647.6|15646.4|15638.6|15637.4|182
1639054200000|2021-12-09 12:50:00|15642.6|15641.4|15638.1|15636.9|15645.6|15644.4|15636.1|15634.9|221
1639054500000|2021-12-09 12:55:00|15637.6|15636.4|15639.1|15637.9|15649.1|15647.9|15637.6|15636.4|174
1639054800000|2021-12-09 13:00:00|15638.6|15637.4|15646.6|15645.4|15646.6|15645.4|15636.1|15634.9|296
1639055100000|2021-12-09 13:05:00|15647.1|15645.9|15647.6|15646.4|15654.6|15653.4|15645.6|15644.4|193
1639055400000|2021-12-09 13:10:00|15647.1|15645.9|15636.1|15634.9|15647.1|15645.9|15634.6|15633.4|152
1639055700000|2021-12-09 13:15:00|15635.6|15634.4|15647.1|15645.9|15649.1|15647.9|15635.6|15634.4|145
1639056000000|2021-12-09 13:20:00|15646.6|15645.4|15634.1|15632.9|15646.6|15645.4|15625.6|15624.4|423
1639056300000|2021-12-09 13:25:00|15633.6|15632.4|15639.1|15637.9|15639.1|15637.9|15631.1|15629.9|353
1639056600000|2021-12-09 13:30:00|15638.6|15637.4|15623.1|15621.9|15642.1|15640.9|15618.1|15616.9|554
1639056900000|2021-12-09 13:35:00|15622.6|15621.4|15625.1|15623.9|15627.1|15625.9|15619.1|15617.9|342
1639057200000|2021-12-09 13:40:00|15624.6|15623.4|15633.6|15632.4|15635.1|15633.9|15623.6|15622.4|383
1639057500000|2021-12-09 13:45:00|15633.1|15631.9|15623.6|15622.4|15636.1|15634.9|15623.1|15621.9|220
1639057800000|2021-12-09 13:50:00|15624.1|15622.9|15627.6|15626.4|15628.6|15627.4|15618.1|15616.9|274
1639058100000|2021-12-09 13:55:00|15628.1|15626.9|15625.6|15624.4|15631.1|15629.9|15625.1|15623.9|124
1639058400000|2021-12-09 14:00:00|15626.1|15624.9|15628.1|15626.9|15632.6|15631.4|15626.1|15624.9|210
1639058700000|2021-12-09 14:05:00|15627.6|15626.4|15638.1|15636.9|15638.1|15636.9|15623.6|15622.4|221
1639059000000|2021-12-09 14:10:00|15637.6|15636.4|15640.1|15638.9|15651.6|15650.4|15637.1|15635.9|436
1639059300000|2021-12-09 14:15:00|15640.6|15639.4|15641.1|15639.9|15644.6|15643.4|15639.1|15637.9|276
1639059600000|2021-12-09 14:20:00|15640.6|15639.4|15641.1|15639.9|15645.1|15643.9|15639.1|15637.9|185
1639059900000|2021-12-09 14:25:00|15641.6|15640.4|15641.6|15640.4|15647.6|15646.4|15641.1|15639.9|194
1639060200000|2021-12-09 14:30:00|15642.1|15640.9|15640.6|15639.4|15644.1|15642.9|15627.1|15625.9|503
1639060500000|2021-12-09 14:35:00|15641.1|15639.9|15633.1|15631.9|15649.6|15648.4|15632.1|15630.9|505
1639060800000|2021-12-09 14:40:00|15633.6|15632.4|15633.1|15631.9|15639.1|15637.9|15631.1|15629.9|251
1639061100000|2021-12-09 14:45:00|15633.6|15632.4|15628.6|15627.4|15643.1|15641.9|15626.6|15625.4|341
1639061400000|2021-12-09 14:50:00|15628.1|15626.9|15625.1|15623.9|15635.6|15634.4|15617.1|15615.9|539
1639061700000|2021-12-09 14:55:00|15624.6|15623.4|15638.1|15636.9|15642.1|15640.9|15620.1|15618.9|521
1639062000000|2021-12-09 15:00:00|15640.1|15638.9|15654.1|15652.9|15655.1|15653.9|15633.1|15631.9|468
1639062300000|2021-12-09 15:05:00|15654.6|15653.4|15652.1|15650.9|15657.6|15656.4|15646.1|15644.9|428
1639062600000|2021-12-09 15:10:00|15651.8|15650.6|15643.8|15642.6|15658.3|15657.1|15643.3|15642.1|363
1639062900000|2021-12-09 15:15:00|15644.8|15643.6|15652.3|15651.1|15653.8|15652.6|15642.8|15641.6|319
1639063200000|2021-12-09 15:20:00|15651.8|15650.6|15645.8|15644.6|15659.8|15658.6|15644.3|15643.1|279
1639063500000|2021-12-09 15:25:00|15646.3|15645.1|15638.8|15637.6|15648.8|15647.6|15636.8|15635.6|346
1639063800000|2021-12-09 15:30:00|15639.3|15638.1|15626.3|15625.1|15641.8|15640.6|15625.8|15624.6|600
1639064100000|2021-12-09 15:35:00|15625.8|15624.6|15614.8|15613.6|15628.3|15627.1|15612.8|15611.6|515
1639064400000|2021-12-09 15:40:00|15614.3|15613.1|15627.8|15626.6|15629.8|15628.6|15612.8|15611.6|480
1639064700000|2021-12-09 15:45:00|15627.3|15626.1|15639.3|15638.1|15640.3|15639.1|15626.8|15625.6|407
1639065000000|2021-12-09 15:50:00|15638.8|15637.6|15634.8|15633.6|15641.3|15640.1|15630.3|15629.1|332
1639065300000|2021-12-09 15:55:00|15634.3|15633.1|15641.8|15640.6|15641.8|15640.6|15629.8|15628.6|273
1639065600000|2021-12-09 16:00:00|15642.3|15641.1|15636.8|15635.6|15646.8|15645.6|15635.8|15634.6|330
1639065900000|2021-12-09 16:05:00|15637.8|15636.6|15652.8|15651.6|15653.3|15652.1|15637.8|15636.6|314
1639066200000|2021-12-09 16:10:00|15653.3|15652.1|15633.8|15632.6|15653.3|15652.1|15633.3|15632.1|356
1639066500000|2021-12-09 16:15:00|15634.3|15633.1|15630.8|15629.6|15634.8|15633.6|15624.3|15623.1|301
1639066800000|2021-12-09 16:20:00|15630.3|15629.1|15635.8|15634.6|15635.8|15634.6|15625.8|15624.6|520
1639067100000|2021-12-09 16:25:00|15635.3|15634.1|15637.8|15636.6|15643.8|15642.6|15631.8|15630.6|633
1639067400000|2021-12-09 16:30:00|15638.2|15636.2|15639.7|15637.7|15651.2|15649.2|15630.2|15628.2|1331
1639067700000|2021-12-09 16:35:00|15638.2|15636.2|15633.2|15631.2|15639.2|15637.2|15624.7|15622.7|668
1639068000000|2021-12-09 16:40:00|15632.7|15630.7|15631.7|15629.7|15637.2|15635.2|15631.2|15629.2|262
1639068300000|2021-12-09 16:45:00|15631.2|15629.2|15626.2|15624.2|15631.7|15629.7|15623.7|15621.7|166
1639068600000|2021-12-09 16:50:00|15626.7|15624.7|15630.2|15628.2|15631.7|15629.7|15625.7|15623.7|217
1639068900000|2021-12-09 16:55:00|15630.7|15628.7|15627.2|15625.2|15631.2|15629.2|15624.2|15622.2|110
1639069200000|2021-12-09 17:00:00|15626.7|15624.7|15619.7|15617.7|15630.7|15628.7|15619.2|15617.2|200
1639069500000|2021-12-09 17:05:00|15620.2|15618.2|15621.2|15619.2|15622.2|15620.2|15615.2|15613.2|193
1639069800000|2021-12-09 17:10:00|15620.7|15618.7|15624.2|15622.2|15626.2|15624.2|15617.7|15615.7|125
1639070100000|2021-12-09 17:15:00|15623.7|15621.7|15620.2|15618.2|15627.2|15625.2|15620.2|15618.2|143
1639070400000|2021-12-09 17:20:00|15620.7|15618.7|15623.2|15621.2|15623.2|15621.2|15619.2|15617.2|97
1639070700000|2021-12-09 17:25:00|15622.7|15620.7|15622.7|15620.7|15623.2|15621.2|15622.2|15620.2|47
1639071000000|2021-12-09 17:30:00|15623.2|15621.2|15623.2|15621.2|15624.2|15622.2|15621.2|15619.2|80
1639071300000|2021-12-09 17:35:00|15623.7|15621.7|15632.7|15630.7|15632.7|15630.7|15623.7|15621.7|129
1639071600000|2021-12-09 17:40:00|15633.2|15631.2|15640.2|15638.2|15642.2|15640.2|15629.2|15627.2|211
1639071900000|2021-12-09 17:45:00|15640.7|15638.7|15645.2|15643.2|15645.2|15643.2|15636.2|15634.2|116
1639072200000|2021-12-09 17:50:00|15644.7|15642.7|15643.2|15641.2|15649.2|15647.2|15642.2|15640.2|126
1639072500000|2021-12-09 17:55:00|15643.7|15641.7|15644.7|15642.7|15646.2|15644.2|15640.2|15638.2|90
1639072800000|2021-12-09 18:00:00|15644.2|15642.2|15638.7|15636.7|15644.7|15642.7|15635.7|15633.7|245
1639073100000|2021-12-09 18:05:00|15639.2|15637.2|15641.7|15639.7|15643.7|15641.7|15638.2|15636.2|100
1639073400000|2021-12-09 18:10:00|15642.2|15640.2|15638.7|15636.7|15645.2|15643.2|15637.7|15635.7|79
1639073700000|2021-12-09 18:15:00|15639.2|15637.2|15642.2|15640.2|15644.7|15642.7|15638.7|15636.7|119
1639074000000|2021-12-09 18:20:00|15641.7|15639.7|15633.2|15631.2|15641.7|15639.7|15632.7|15630.7|68
1639074300000|2021-12-09 18:25:00|15633.7|15631.7|15630.7|15628.7|15635.2|15633.2|15629.2|15627.2|79
1639074600000|2021-12-09 18:30:00|15630.2|15628.2|15635.2|15633.2|15636.7|15634.7|15630.2|15628.2|62
1639074900000|2021-12-09 18:35:00|15634.2|15632.2|15640.2|15638.2|15642.2|15640.2|15633.2|15631.2|73
1639075200000|2021-12-09 18:40:00|15639.7|15637.7|15630.2|15628.2|15641.7|15639.7|15629.2|15627.2|118
1639075500000|2021-12-09 18:45:00|15630.7|15628.7|15623.7|15621.7|15633.7|15631.7|15623.2|15621.2|208
1639075800000|2021-12-09 18:50:00|15624.2|15622.2|15627.2|15625.2|15628.2|15626.2|15621.2|15619.2|126
1639076100000|2021-12-09 18:55:00|15626.7|15624.7|15630.2|15628.2|15634.2|15632.2|15626.7|15624.7|70
1639076400000|2021-12-09 19:00:00|15630.7|15628.7|15634.2|15632.2|15636.2|15634.2|15629.2|15627.2|64
1639076700000|2021-12-09 19:05:00|15634.7|15632.7|15634.2|15632.2|15637.2|15635.2|15631.2|15629.2|69
1639077000000|2021-12-09 19:10:00|15635.2|15633.2|15630.7|15628.7|15636.2|15634.2|15627.7|15625.7|43
1639077300000|2021-12-09 19:15:00|15630.2|15628.2|15635.2|15633.2|15637.2|15635.2|15629.2|15627.2|70
1639077600000|2021-12-09 19:20:00|15635.7|15633.7|15642.2|15640.2|15643.2|15641.2|15635.2|15633.2|129
1639077900000|2021-12-09 19:25:00|15641.2|15639.2|15631.2|15629.2|15642.2|15640.2|15629.2|15627.2|139
1639078200000|2021-12-09 19:30:00|15630.7|15628.7|15632.2|15630.2|15634.2|15632.2|15629.2|15627.2|123
1639078500000|2021-12-09 19:35:00|15631.7|15629.7|15627.2|15625.2|15632.2|15630.2|15625.2|15623.2|106
1639078800000|2021-12-09 19:40:00|15627.7|15625.7|15623.2|15621.2|15628.7|15626.7|15620.2|15618.2|95
1639079100000|2021-12-09 19:45:00|15623.7|15621.7|15624.2|15622.2|15627.2|15625.2|15623.2|15621.2|89
1639079400000|2021-12-09 19:50:00|15623.7|15621.7|15619.2|15617.2|15625.2|15623.2|15617.2|15615.2|172
1639079700000|2021-12-09 19:55:00|15618.7|15616.7|15620.2|15618.2|15621.7|15619.7|15615.2|15613.2|174
1639080000000|2021-12-09 20:00:00|15620.7|15618.7|15623.2|15621.2|15630.2|15628.2|15617.7|15615.7|138
1639080300000|2021-12-09 20:05:00|15623.7|15621.7|15614.2|15612.2|15624.2|15622.2|15614.2|15612.2|182
1639080600000|2021-12-09 20:10:00|15614.7|15612.7|15614.2|15612.2|15619.7|15617.7|15607.7|15605.7|440
1639080900000|2021-12-09 20:15:00|15613.7|15611.7|15610.2|15608.2|15615.2|15613.2|15607.2|15605.2|131
1639081200000|2021-12-09 20:20:00|15610.7|15608.7|15603.2|15601.2|15613.2|15611.2|15601.7|15599.7|263
1639081500000|2021-12-09 20:25:00|15604.2|15602.2|15605.7|15603.7|15610.2|15608.2|15600.7|15598.7|232
1639081800000|2021-12-09 20:30:00|15605.2|15603.2|15610.2|15608.2|15612.2|15610.2|15603.2|15601.2|131
1639082100000|2021-12-09 20:35:00|15610.7|15608.7|15613.7|15611.7|15616.2|15614.2|15606.2|15604.2|216
1639082400000|2021-12-09 20:40:00|15614.2|15612.2|15620.2|15618.2|15622.7|15620.7|15609.7|15607.7|138
1639082700000|2021-12-09 20:45:00|15620.7|15618.7|15621.7|15619.7|15624.2|15622.2|15615.2|15613.2|122
1639083000000|2021-12-09 20:50:00|15621.2|15619.2|15613.2|15611.2|15621.2|15619.2|15609.7|15607.7|200
1639083300000|2021-12-09 20:55:00|15613.7|15611.7|15605.7|15603.7|15615.2|15613.2|15605.2|15603.2|290
1639083600000|2021-12-09 21:00:00|15607.2|15602.2|15602.9|15597.9|15616.4|15611.4|15600.6|15595.6|437
1639083900000|2021-12-09 21:05:00|15603.8|15598.8|15592.9|15587.9|15606.8|15601.8|15590.8|15585.8|0
1639084200000|2021-12-09 21:10:00|15594.8|15589.8|15600.7|15595.7|15602.1|15597.1|15592.7|15587.7|0
1639084500000|2021-12-09 21:15:00|15598.7|15593.7|15599.1|15594.1|15602.8|15597.8|15597.6|15592.6|0
1639084800000|2021-12-09 21:20:00|15600|15595|15603|15598|15603.1|15598.1|15599|15594|0
1639085100000|2021-12-09 21:25:00|15603.1|15598.1|15615.1|15610.1|15617.2|15612.2|15602.1|15597.1|0
1639085400000|2021-12-09 21:30:00|15613.7|15608.7|15610.4|15605.4|15616|15611|15609.2|15604.2|0
1639085700000|2021-12-09 21:35:00|15608.5|15603.5|15611|15606|15611.9|15606.9|15608.5|15603.5|0
1639086000000|2021-12-09 21:40:00|15612.9|15607.9|15609.2|15604.2|15613.9|15608.9|15609.1|15604.1|0
1639086300000|2021-12-09 21:45:00|15609.7|15604.7|15617|15612|15617|15612|15608.2|15603.2|0
1639086600000|2021-12-09 21:50:00|15616|15611|15616.7|15611.7|15617.6|15612.6|15614.1|15609.1|0
1639086900000|2021-12-09 21:55:00|15617.6|15612.6|15616.6|15611.6|15618.6|15613.6|15615.7|15610.7|0
1639087200000|2021-12-09 22:00:00|15616.5|15611.5|15616.2|15611.2|15617.7|15612.7|15614.6|15609.6|0
1639087500000|2021-12-09 22:05:00|15616|15611|15616.1|15611.1|15617.1|15612.1|15615.8|15610.8|0
1639087800000|2021-12-09 22:10:00|15616|15611|15620|15615|15621.7|15616.7|15616|15611|0
1639088100000|2021-12-09 22:15:00|15619.3|15614.3|15620|15615|15620.3|15615.3|15619.3|15614.3|0
1639088400000|2021-12-09 22:20:00|15620.3|15615.3|15620.4|15615.4|15622.1|15617.1|15619.7|15614.7|0
1639088700000|2021-12-09 22:25:00|15620.5|15615.5|15620.3|15615.3|15620.7|15615.7|15620|15615|0
1639089000000|2021-12-09 22:30:00|15621.1|15616.1|15620.7|15615.7|15621.1|15616.1|15620.3|15615.3|0
1639089300000|2021-12-09 22:35:00|15620.6|15615.6|15621.1|15616.1|15621.9|15616.9|15620.6|15615.6|0
1639089600000|2021-12-09 22:40:00|15620.8|15615.8|15623.5|15618.5|15623.7|15618.7|15620.7|15615.7|0
1639089900000|2021-12-09 22:45:00|15623.3|15618.3|15623|15618|15624.2|15619.2|15622.6|15617.6|0
1639090200000|2021-12-09 22:50:00|15622.5|15617.5|15620.7|15615.7|15622.5|15617.5|15620.1|15615.1|0
1639090500000|2021-12-09 22:55:00|15620.6|15615.6|15619.5|15614.5|15620.6|15615.6|15619.5|15614.5|0
1639090800000|2021-12-09 23:00:00|15617.3|15612.3|15627.4|15622.4|15627.4|15622.4|15614.3|15609.3|0
1639091100000|2021-12-09 23:05:00|15626.9|15621.9|15631.3|15626.3|15631.8|15626.8|15626.4|15621.4|0
1639091400000|2021-12-09 23:10:00|15631.8|15626.8|15628.7|15623.7|15631.8|15626.8|15627.7|15622.7|0
1639091700000|2021-12-09 23:15:00|15628.4|15623.4|15626.6|15621.6|15632.8|15627.8|15626.6|15621.6|0
1639092000000|2021-12-09 23:20:00|15627.1|15622.1|15625.4|15620.4|15629|15624|15624.2|15619.2|0
1639092300000|2021-12-09 23:25:00|15626.4|15621.4|15626.7|15621.7|15627.7|15622.7|15623.4|15618.4|0
1639092600000|2021-12-09 23:30:00|15627.2|15622.2|15634.4|15629.4|15636.4|15631.4|15627.2|15622.2|0
1639092900000|2021-12-09 23:35:00|15635.4|15630.4|15636.5|15631.5|15637.5|15632.5|15634.4|15629.4|0
1639093200000|2021-12-09 23:40:00|15636.6|15631.6|15635.7|15630.7|15637.9|15632.9|15634.7|15629.7|0
1639093500000|2021-12-09 23:45:00|15635.2|15630.2|15630.8|15625.8|15635.7|15630.7|15630.8|15625.8|0
1639093800000|2021-12-09 23:50:00|15630.3|15625.3|15629.8|15624.8|15633.6|15628.6|15628.8|15623.8|0
1639094100000|2021-12-09 23:55:00|15630.7|15625.7|15626.8|15621.8|15633.1|15628.1|15626.8|15621.8|0
1639094400000|2021-12-10 00:00:00|15627.8|15622.8|15620.9|15615.9|15633.5|15628.5|15618.9|15613.9|0
1639094700000|2021-12-10 00:05:00|15621.8|15616.8|15618.3|15613.3|15624.7|15619.7|15614.9|15609.9|0
1639095000000|2021-12-10 00:10:00|15617.8|15612.8|15631.2|15626.2|15631.2|15626.2|15615.8|15610.8|0
1639095300000|2021-12-10 00:15:00|15629.2|15624.2|15607.2|15603.2|15630.2|15625.2|15605.2|15601.2|121
1639095600000|2021-12-10 00:20:00|15606.7|15602.7|15605.2|15601.2|15608.2|15604.2|15602.2|15598.2|45
1639095900000|2021-12-10 00:25:00|15605.7|15601.7|15603.7|15599.7|15608.2|15604.2|15602.2|15598.2|14
1639096200000|2021-12-10 00:30:00|15602.7|15598.7|15597.2|15593.2|15602.7|15598.7|15593.2|15589.2|29
1639096500000|2021-12-10 00:35:00|15597.7|15593.7|15593.7|15589.7|15599.2|15595.2|15593.2|15589.2|7
1639096800000|2021-12-10 00:40:00|15593.2|15589.2|15600.2|15596.2|15602.7|15598.7|15592.2|15588.2|14
1639097100000|2021-12-10 00:45:00|15599.7|15595.7|15597.7|15593.7|15602.7|15598.7|15596.2|15592.2|11
1639097400000|2021-12-10 00:50:00|15597.2|15593.2|15593.2|15589.2|15597.2|15593.2|15593.2|15589.2|4
1639097700000|2021-12-10 00:55:00|15593.7|15589.7|15588.7|15584.7|15593.7|15589.7|15586.2|15582.2|24
1639098000000|2021-12-10 01:00:00|15589.7|15585.7|15585.7|15581.7|15595.2|15591.2|15584.7|15580.7|19
1639098300000|2021-12-10 01:05:00|15585.2|15581.2|15588.2|15584.2|15589.7|15585.7|15584.2|15580.2|19
1639098600000|2021-12-10 01:10:00|15588.7|15584.7|15587.7|15583.7|15594.2|15590.2|15587.2|15583.2|16
1639098900000|2021-12-10 01:15:00|15587.2|15583.2|15588.7|15584.7|15589.2|15585.2|15582.7|15578.7|50
1639099200000|2021-12-10 01:20:00|15589.2|15585.2|15595.2|15591.2|15596.2|15592.2|15589.2|15585.2|5
1639099500000|2021-12-10 01:25:00|15594.7|15590.7|15602.2|15598.2|15604.2|15600.2|15591.2|15587.2|45
1639099800000|2021-12-10 01:30:00|15601.7|15597.7|15614.7|15610.7|15614.7|15610.7|15599.2|15595.2|21
1639100100000|2021-12-10 01:35:00|15614.2|15610.2|15605.7|15601.7|15615.7|15611.7|15605.7|15601.7|34
1639100400000|2021-12-10 01:40:00|15605.2|15601.2|15610.2|15606.2|15610.2|15606.2|15602.2|15598.2|14
1639100700000|2021-12-10 01:45:00|15610.7|15606.7|15615.2|15611.2|15615.7|15611.7|15610.2|15606.2|15
1639101000000|2021-12-10 01:50:00|15614.7|15610.7|15613.7|15609.7|15617.2|15613.2|15613.7|15609.7|6
1639101300000|2021-12-10 01:55:00|15614.2|15610.2|15611.7|15607.7|15617.2|15613.2|15611.2|15607.2|3
1639101600000|2021-12-10 02:00:00|15611.2|15607.2|15615.7|15611.7|15616.7|15612.7|15611.2|15607.2|9
1639101900000|2021-12-10 02:05:00|15615.2|15611.2|15612.2|15608.2|15616.7|15612.7|15611.2|15607.2|14
1639102200000|2021-12-10 02:10:00|15611.7|15607.7|15614.2|15610.2|15614.2|15610.2|15609.7|15605.7|3
1639102500000|2021-12-10 02:15:00|15614.7|15610.7|15616.2|15612.2|15616.7|15612.7|15613.7|15609.7|7
1639102800000|2021-12-10 02:20:00|15615.7|15611.7|15615.7|15611.7|15616.2|15612.2|15612.7|15608.7|15
1639103100000|2021-12-10 02:25:00|15616.7|15612.7|15613.7|15609.7|15616.7|15612.7|15612.2|15608.2|13
1639103400000|2021-12-10 02:30:00|15613.2|15609.2|15611.7|15607.7|15613.2|15609.2|15609.7|15605.7|17
1639103700000|2021-12-10 02:35:00|15611.2|15607.2|15606.7|15602.7|15611.2|15607.2|15605.2|15601.2|19
1639104000000|2021-12-10 02:40:00|15606.2|15602.2|15606.2|15602.2|15607.7|15603.7|15604.7|15600.7|5
1639104300000|2021-12-10 02:45:00|15606.7|15602.7|15607.7|15603.7|15607.7|15603.7|15606.2|15602.2|5
1639104600000|2021-12-10 02:50:00|15610.2|15606.2|15609.7|15605.7|15611.2|15607.2|15609.7|15605.7|3
1639104900000|2021-12-10 02:55:00|15610.2|15606.2|15610.2|15606.2|15611.2|15607.2|15608.7|15604.7|7
1639105200000|2021-12-10 03:00:00|15609.7|15605.7|15615.2|15611.2|15618.7|15614.7|15609.2|15605.2|17
1639105500000|2021-12-10 03:05:00|15614.7|15610.7|15616.2|15612.2|15617.2|15613.2|15614.2|15610.2|6
1639105800000|2021-12-10 03:10:00|15615.7|15611.7|15613.2|15609.2|15615.7|15611.7|15611.2|15607.2|9
1639106100000|2021-12-10 03:15:00|15612.7|15608.7|15618.2|15614.2|15618.7|15614.7|15612.7|15608.7|10
1639106400000|2021-12-10 03:20:00|15617.7|15613.7|15613.7|15609.7|15619.2|15615.2|15612.7|15608.7|16
1639106700000|2021-12-10 03:25:00|15613.2|15609.2|15617.2|15613.2|15618.2|15614.2|15612.7|15608.7|4
1639107000000|2021-12-10 03:30:00|15616.7|15612.7|15619.7|15615.7|15620.2|15616.2|15614.2|15610.2|17
1639107300000|2021-12-10 03:35:00|15619.2|15615.2|15612.2|15608.2|15619.2|15615.2|15609.7|15605.7|23
1639107600000|2021-12-10 03:40:00|15611.7|15607.7|15610.2|15606.2|15612.2|15608.2|15609.7|15605.7|9
1639107900000|2021-12-10 03:45:00|15609.7|15605.7|15607.2|15603.2|15612.7|15608.7|15606.7|15602.7|15
1639108200000|2021-12-10 03:50:00|15606.7|15602.7|15605.2|15601.2|15606.7|15602.7|15603.2|15599.2|8
1639108500000|2021-12-10 03:55:00|15604.7|15600.7|15604.7|15600.7|15606.7|15602.7|15604.7|15600.7|7
1639108800000|2021-12-10 04:00:00|15605.2|15601.2|15601.7|15597.7|15606.7|15602.7|15600.2|15596.2|21
1639109100000|2021-12-10 04:05:00|15602.2|15598.2|15603.7|15599.7|15604.2|15600.2|15600.7|15596.7|11
1639109400000|2021-12-10 04:10:00|15603.2|15599.2|15603.2|15599.2|15603.7|15599.7|15600.7|15596.7|8
1639109700000|2021-12-10 04:15:00|15603.7|15599.7|15602.2|15598.2|15603.7|15599.7|15600.2|15596.2|6
1639110000000|2021-12-10 04:20:00|15603.2|15599.2|15607.2|15603.2|15607.2|15603.2|15602.7|15598.7|3
1639110300000|2021-12-10 04:25:00|15607.7|15603.7|15610.2|15606.2|15611.2|15607.2|15606.2|15602.2|25
1639110600000|2021-12-10 04:30:00|15609.7|15605.7|15606.2|15602.2|15610.2|15606.2|15606.2|15602.2|1
1639110900000|2021-12-10 04:35:00|15604.2|15600.2|15601.2|15597.2|15605.2|15601.2|15601.2|15597.2|8
1639111200000|2021-12-10 04:40:00|15601.7|15597.7|15603.7|15599.7|15605.2|15601.2|15601.2|15597.2|8
1639111500000|2021-12-10 04:45:00|15604.2|15600.2|15608.7|15604.7|15608.7|15604.7|15604.2|15600.2|6
1639111800000|2021-12-10 04:50:00|15609.2|15605.2|15604.2|15600.2|15609.7|15605.7|15604.2|15600.2|10
1639112100000|2021-12-10 04:55:00|15602.2|15598.2|15600.7|15596.7|15602.2|15598.2|15598.7|15594.7|21
1639112400000|2021-12-10 05:00:00|15600.2|15596.2|15603.2|15599.2|15603.2|15599.2|15598.7|15594.7|4
1639112700000|2021-12-10 05:05:00|15603.7|15599.7|15596.2|15592.2|15603.7|15599.7|15596.2|15592.2|8
1639113000000|2021-12-10 05:10:00|15596.7|15592.7|15594.2|15590.2|15597.2|15593.2|15593.2|15589.2|17
1639113300000|2021-12-10 05:15:00|15594.7|15590.7|15594.2|15590.2|15595.2|15591.2|15590.7|15586.7|12
1639113600000|2021-12-10 05:20:00|15594.7|15590.7|15593.2|15589.2|15595.2|15591.2|15592.2|15588.2|7
1639113900000|2021-12-10 05:25:00|15593.7|15589.7|15591.7|15587.7|15594.7|15590.7|15590.7|15586.7|36
1639114200000|2021-12-10 05:30:00|15592.2|15588.2|15588.2|15584.2|15592.2|15588.2|15587.7|15583.7|12
1639114500000|2021-12-10 05:35:00|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|15585.7|15581.7|5
1639114800000|2021-12-10 05:40:00|15587.2|15583.2|15565.2|15561.2|15587.2|15583.2|15564.2|15560.2|108
1639115100000|2021-12-10 05:45:00|15564.7|15560.7|15567.7|15563.7|15568.2|15564.2|15563.2|15559.2|41
1639115400000|2021-12-10 05:50:00|15568.2|15564.2|15562.7|15558.7|15568.2|15564.2|15562.7|15558.7|40
1639115700000|2021-12-10 05:55:00|15563.2|15559.2|15563.7|15559.7|15563.7|15559.7|15559.2|15555.2|30
1639116000000|2021-12-10 06:00:00|15564.2|15560.2|15567.2|15563.2|15567.7|15563.7|15563.2|15559.2|6
1639116300000|2021-12-10 06:05:00|15566.7|15562.7|15566.7|15562.7|15568.2|15564.2|15563.7|15559.7|37
1639116600000|2021-12-10 06:10:00|15567.2|15563.2|15567.7|15563.7|15568.7|15564.7|15565.7|15561.7|68
1639116900000|2021-12-10 06:15:00|15568.2|15564.2|15566.7|15562.7|15568.7|15564.7|15566.7|15562.7|49
1639117200000|2021-12-10 06:20:00|15566.2|15562.2|15568.2|15564.2|15568.2|15564.2|15566.2|15562.2|14
1639117500000|2021-12-10 06:25:00|15568.7|15564.7|15563.7|15559.7|15569.7|15565.7|15563.7|15559.7|29
1639117800000|2021-12-10 06:30:00|15564.2|15560.2|15562.7|15558.7|15565.2|15561.2|15561.7|15557.7|27
1639118100000|2021-12-10 06:35:00|15562.2|15558.2|15561.2|15557.2|15563.7|15559.7|15558.2|15554.2|58
1639118400000|2021-12-10 06:40:00|15561.7|15557.7|15562.2|15558.2|15562.2|15558.2|15559.2|15555.2|15
1639118700000|2021-12-10 06:45:00|15562.7|15558.7|15558.7|15554.7|15563.7|15559.7|15558.7|15554.7|27
1639119000000|2021-12-10 06:50:00|15559.2|15555.2|15561.7|15557.7|15561.7|15557.7|15556.7|15552.7|38
1639119300000|2021-12-10 06:55:00|15562.2|15558.2|15568.2|15564.2|15569.2|15565.2|15561.7|15557.7|73
1639119600000|2021-12-10 07:00:00|15567.2|15565.2|15570.2|15568.2|15581.2|15579.2|15561.7|15559.7|296
1639119900000|2021-12-10 07:05:00|15569.7|15567.7|15555.2|15553.2|15569.7|15567.7|15547.2|15545.2|473
1639120200000|2021-12-10 07:10:00|15552.7|15550.7|15538.7|15536.7|15553.2|15551.2|15531.2|15529.2|401
1639120500000|2021-12-10 07:15:00|15538.2|15536.2|15546.7|15544.7|15551.2|15549.2|15528.2|15526.2|307
1639120800000|2021-12-10 07:20:00|15547.2|15545.2|15552.7|15550.7|15554.2|15552.2|15545.2|15543.2|224
1639121100000|2021-12-10 07:25:00|15552.2|15550.2|15559.7|15557.7|15563.2|15561.2|15552.2|15550.2|230
1639121400000|2021-12-10 07:30:00|15559.2|15557.2|15556.2|15554.2|15560.7|15558.7|15553.2|15551.2|131
1639121700000|2021-12-10 07:35:00|15556.7|15554.7|15553.2|15551.2|15559.7|15557.7|15551.7|15549.7|193
1639122000000|2021-12-10 07:40:00|15552.7|15550.7|15546.7|15544.7|15554.2|15552.2|15543.7|15541.7|278
1639122300000|2021-12-10 07:45:00|15546.2|15544.2|15558.2|15556.2|15558.2|15556.2|15542.7|15540.7|160
1639122600000|2021-12-10 07:50:00|15557.7|15555.7|15556.2|15554.2|15560.2|15558.2|15553.2|15551.2|170
1639122900000|2021-12-10 07:55:00|15555.7|15553.7|15555.2|15553.2|15567.2|15565.2|15548.2|15546.2|362
1639123200000|2021-12-10 08:00:00|15554.8|15553.6|15573.8|15572.6|15582.8|15581.6|15539.3|15538.1|1699
1639123500000|2021-12-10 08:05:00|15574.3|15573.1|15587.3|15586.1|15597.8|15596.6|15569.3|15568.1|1094
1639123800000|2021-12-10 08:10:00|15586.8|15585.6|15565.8|15564.6|15594.8|15593.6|15562.8|15561.6|931
1639124100000|2021-12-10 08:15:00|15565.3|15564.1|15578.8|15577.6|15578.8|15577.6|15549.8|15548.6|747
1639124400000|2021-12-10 08:20:00|15578.3|15577.1|15569.3|15568.1|15582.8|15581.6|15567.8|15566.6|955
1639124700000|2021-12-10 08:25:00|15569.8|15568.6|15583.3|15582.1|15593.8|15592.6|15569.8|15568.6|658
1639125000000|2021-12-10 08:30:00|15582.8|15581.6|15592.8|15591.6|15593.3|15592.1|15574.8|15573.6|491
1639125300000|2021-12-10 08:35:00|15591.8|15590.6|15586.8|15585.6|15594.8|15593.6|15582.8|15581.6|307
1639125600000|2021-12-10 08:40:00|15587.3|15586.1|15595.3|15594.1|15597.8|15596.6|15584.3|15583.1|300
1639125900000|2021-12-10 08:45:00|15594.8|15593.6|15599.8|15598.6|15606.3|15605.1|15590.3|15589.1|664
1639126200000|2021-12-10 08:50:00|15599.3|15598.1|15605.3|15604.1|15607.3|15606.1|15597.3|15596.1|344
1639126500000|2021-12-10 08:55:00|15605.8|15604.6|15595.3|15594.1|15609.8|15608.6|15592.3|15591.1|540
1639126800000|2021-12-10 09:00:00|15593.8|15592.6|15582.3|15581.1|15597.3|15596.1|15582.3|15581.1|338
1639127100000|2021-12-10 09:05:00|15581.3|15580.1|15574.3|15573.1|15583.8|15582.6|15571.3|15570.1|507
1639127400000|2021-12-10 09:10:00|15574.8|15573.6|15571.8|15570.6|15577.3|15576.1|15569.8|15568.6|376
1639127700000|2021-12-10 09:15:00|15571.3|15570.1|15580.3|15579.1|15583.3|15582.1|15569.3|15568.1|478
1639128000000|2021-12-10 09:20:00|15579.8|15578.6|15578.8|15577.6|15582.3|15581.1|15573.3|15572.1|306
1639128300000|2021-12-10 09:25:00|15578.3|15577.1|15569.3|15568.1|15578.8|15577.6|15565.3|15564.1|352
1639128600000|2021-12-10 09:30:00|15568.8|15567.6|15584.8|15583.6|15585.8|15584.6|15568.3|15567.1|274
1639128900000|2021-12-10 09:35:00|15584.3|15583.1|15596.8|15595.6|15600.8|15599.6|15582.3|15581.1|583
1639129200000|2021-12-10 09:40:00|15596.3|15595.1|15588.3|15587.1|15598.3|15597.1|15585.3|15584.1|245
1639129500000|2021-12-10 09:45:00|15588.8|15587.6|15595.3|15594.1|15597.3|15596.1|15586.8|15585.6|340
1639129800000|2021-12-10 09:50:00|15594.8|15593.6|15589.8|15588.6|15599.3|15598.1|15587.3|15586.1|354
1639130100000|2021-12-10 09:55:00|15589.3|15588.1|15588.8|15587.6|15592.3|15591.1|15585.3|15584.1|230
1639130400000|2021-12-10 10:00:00|15589.3|15588.1|15588.8|15587.6|15589.3|15588.1|15581.8|15580.6|184
1639130700000|2021-12-10 10:05:00|15589.3|15588.1|15592.3|15591.1|15595.3|15594.1|15586.3|15585.1|196
1639131000000|2021-12-10 10:10:00|15590.3|15589.1|15592.3|15591.1|15596.3|15595.1|15588.3|15587.1|346
1639131300000|2021-12-10 10:15:00|15591.8|15590.6|15590.8|15589.6|15597.3|15596.1|15590.8|15589.6|169
1639131600000|2021-12-10 10:20:00|15591.3|15590.1|15592.8|15591.6|15596.3|15595.1|15590.3|15589.1|217
1639131900000|2021-12-10 10:25:00|15592.3|15591.1|15600.3|15599.1|15601.3|15600.1|15589.3|15588.1|178
1639132200000|2021-12-10 10:30:00|15599.8|15598.6|15606.3|15605.1|15606.3|15605.1|15599.3|15598.1|218
1639132500000|2021-12-10 10:35:00|15605.3|15604.1|15608.8|15607.6|15613.3|15612.1|15602.8|15601.6|328
1639132800000|2021-12-10 10:40:00|15608.3|15607.1|15607.3|15606.1|15609.3|15608.1|15605.3|15604.1|263
1639133100000|2021-12-10 10:45:00|15607.8|15606.6|15617.3|15616.1|15621.3|15620.1|15607.3|15606.1|289
1639133400000|2021-12-10 10:50:00|15616.8|15615.6|15610.3|15609.1|15616.8|15615.6|15606.3|15605.1|253
1639133700000|2021-12-10 10:55:00|15609.3|15608.1|15607.3|15606.1|15611.3|15610.1|15598.3|15597.1|323
1639134000000|2021-12-10 11:00:00|15607.8|15606.6|15614.8|15613.6|15615.3|15614.1|15606.3|15605.1|138
1639134300000|2021-12-10 11:05:00|15614.3|15613.1|15623.3|15622.1|15624.3|15623.1|15610.8|15609.6|354
1639134600000|2021-12-10 11:10:00|15622.3|15621.1|15616.3|15615.1|15623.3|15622.1|15613.3|15612.1|366
1639134900000|2021-12-10 11:15:00|15616.8|15615.6|15622.8|15621.6|15624.3|15623.1|15614.8|15613.6|217
1639135200000|2021-12-10 11:20:00|15623.3|15622.1|15631.8|15630.6|15634.3|15633.1|15622.3|15621.1|302
1639135500000|2021-12-10 11:25:00|15631.3|15630.1|15641.8|15640.6|15642.3|15641.1|15630.3|15629.1|543
1639135800000|2021-12-10 11:30:00|15639.8|15638.6|15637.3|15636.1|15644.3|15643.1|15628.3|15627.1|424
1639136100000|2021-12-10 11:35:00|15636.8|15635.6|15650.8|15649.6|15652.3|15651.1|15636.3|15635.1|491
1639136400000|2021-12-10 11:40:00|15650.3|15649.1|15658.8|15657.6|15665.3|15664.1|15648.8|15647.6|662
1639136700000|2021-12-10 11:45:00|15658.3|15657.1|15664.3|15663.1|15664.8|15663.6|15656.3|15655.1|195
1639137000000|2021-12-10 11:50:00|15663.8|15662.6|15666.8|15665.6|15669.3|15668.1|15662.3|15661.1|182
1639137300000|2021-12-10 11:55:00|15666.3|15665.1|15670.3|15669.1|15676.8|15675.6|15663.3|15662.1|340
1639137600000|2021-12-10 12:00:00|15669.8|15668.6|15659.3|15658.1|15670.3|15669.1|15657.8|15656.6|707
1639137900000|2021-12-10 12:05:00|15658.8|15657.6|15645.8|15644.6|15659.8|15658.6|15641.8|15640.6|662
1639138200000|2021-12-10 12:10:00|15645.3|15644.1|15646.3|15645.1|15650.3|15649.1|15643.3|15642.1|138
1639138500000|2021-12-10 12:15:00|15646.8|15645.6|15645.3|15644.1|15649.3|15648.1|15639.8|15638.6|231
1639138800000|2021-12-10 12:20:00|15644.8|15643.6|15650.3|15649.1|15653.3|15652.1|15643.8|15642.6|192
1639139100000|2021-12-10 12:25:00|15650.8|15649.6|15651.8|15650.6|15654.3|15653.1|15645.3|15644.1|112
1639139400000|2021-12-10 12:30:00|15652.3|15651.1|15641.8|15640.6|15653.3|15652.1|15641.8|15640.6|133
1639139700000|2021-12-10 12:35:00|15642.3|15641.1|15641.3|15640.1|15645.3|15644.1|15639.3|15638.1|99
1639140000000|2021-12-10 12:40:00|15640.8|15639.6|15639.8|15638.6|15643.3|15642.1|15636.8|15635.6|165
1639140300000|2021-12-10 12:45:00|15639.3|15638.1|15639.3|15638.1|15645.3|15644.1|15638.3|15637.1|126
1639140600000|2021-12-10 12:50:00|15638.8|15637.6|15637.8|15636.6|15641.3|15640.1|15637.3|15636.1|141
1639140900000|2021-12-10 12:55:00|15637.3|15636.1|15635.8|15634.6|15639.3|15638.1|15635.3|15634.1|109
1639141200000|2021-12-10 13:00:00|15636.3|15635.1|15632.3|15631.1|15637.3|15636.1|15630.3|15629.1|272
1639141500000|2021-12-10 13:05:00|15631.8|15630.6|15629.3|15628.1|15633.3|15632.1|15627.3|15626.1|203
1639141800000|2021-12-10 13:10:00|15629.8|15628.6|15630.3|15629.1|15631.8|15630.6|15627.3|15626.1|135
1639142100000|2021-12-10 13:15:00|15631.3|15630.1|15632.3|15631.1|15633.8|15632.6|15628.3|15627.1|298
1639142400000|2021-12-10 13:20:00|15631.8|15630.6|15625.8|15624.6|15633.3|15632.1|15622.3|15621.1|361
1639142700000|2021-12-10 13:25:00|15625.3|15624.1|15624.8|15623.6|15628.8|15627.6|15622.3|15621.1|224
1639143000000|2021-12-10 13:30:00|15625.3|15624.1|15655.8|15654.6|15656.3|15655.1|15611.3|15610.1|1377
1639143300000|2021-12-10 13:35:00|15655.3|15654.1|15672.3|15671.1|15672.8|15671.6|15653.3|15652.1|700
1639143600000|2021-12-10 13:40:00|15672.8|15671.6|15681.3|15680.1|15687.3|15686.1|15662.3|15661.1|729
1639143900000|2021-12-10 13:45:00|15680.8|15679.6|15676.3|15675.1|15684.8|15683.6|15671.3|15670.1|451
1639144200000|2021-12-10 13:50:00|15676.8|15675.6|15672.3|15671.1|15678.3|15677.1|15671.3|15670.1|210
1639144500000|2021-12-10 13:55:00|15671.3|15670.1|15670.8|15669.6|15674.3|15673.1|15664.3|15663.1|333
1639144800000|2021-12-10 14:00:00|15673.8|15672.6|15661.8|15660.6|15676.3|15675.1|15660.3|15659.1|367
1639145100000|2021-12-10 14:05:00|15661.3|15660.1|15660.8|15659.6|15670.3|15669.1|15660.3|15659.1|202
1639145400000|2021-12-10 14:10:00|15660.3|15659.1|15670.3|15669.1|15671.3|15670.1|15660.3|15659.1|145
1639145700000|2021-12-10 14:15:00|15670.8|15669.6|15664.3|15663.1|15672.3|15671.1|15662.3|15661.1|169
1639146000000|2021-12-10 14:20:00|15663.8|15662.6|15666.3|15665.1|15667.3|15666.1|15657.3|15656.1|241
1639146300000|2021-12-10 14:25:00|15664.8|15663.6|15665.3|15664.1|15667.3|15666.1|15659.3|15658.1|266
1639146600000|2021-12-10 14:30:00|15665.8|15664.6|15676.3|15675.1|15680.8|15679.6|15659.3|15658.1|533
1639146900000|2021-12-10 14:35:00|15676.8|15675.6|15684.8|15683.6|15691.3|15690.1|15667.3|15666.1|559
1639147200000|2021-12-10 14:40:00|15684.3|15683.1|15681.8|15680.6|15688.3|15687.1|15676.3|15675.1|441
1639147500000|2021-12-10 14:45:00|15681.3|15680.1|15656.8|15655.6|15685.8|15684.6|15655.3|15654.1|794
1639147800000|2021-12-10 14:50:00|15657.3|15656.1|15655.3|15654.1|15663.3|15662.1|15654.3|15653.1|474
1639148100000|2021-12-10 14:55:00|15654.8|15653.6|15638.8|15637.6|15657.3|15656.1|15632.3|15631.1|584
1639148400000|2021-12-10 15:00:00|15638.3|15637.1|15640.3|15639.1|15658.3|15657.1|15637.3|15636.1|592
1639148700000|2021-12-10 15:05:00|15640.8|15639.6|15641.8|15640.6|15648.3|15647.1|15634.8|15633.6|497
1639149000000|2021-12-10 15:10:00|15642.3|15641.1|15641.3|15640.1|15643.3|15642.1|15627.8|15626.6|434
1639149300000|2021-12-10 15:15:00|15640.8|15639.6|15654.3|15653.1|15658.3|15657.1|15636.3|15635.1|472
1639149600000|2021-12-10 15:20:00|15654.8|15653.6|15650.3|15649.1|15656.3|15655.1|15646.3|15645.1|348
1639149900000|2021-12-10 15:25:00|15649.8|15648.6|15653.8|15652.6|15654.3|15653.1|15644.3|15643.1|253
1639150200000|2021-12-10 15:30:00|15653.3|15652.1|15626.8|15625.6|15654.3|15653.1|15621.8|15620.6|369
1639150500000|2021-12-10 15:35:00|15626.3|15625.1|15621.3|15620.1|15628.3|15627.1|15615.8|15614.6|550
1639150800000|2021-12-10 15:40:00|15620.8|15619.6|15620.8|15619.6|15624.3|15623.1|15614.8|15613.6|976
1639151100000|2021-12-10 15:45:00|15621.3|15620.1|15614.3|15613.1|15626.3|15625.1|15614.3|15613.1|305
1639151400000|2021-12-10 15:50:00|15614.8|15613.6|15623.8|15622.6|15625.3|15624.1|15612.8|15611.6|295
1639151700000|2021-12-10 15:55:00|15624.3|15623.1|15630.3|15629.1|15632.3|15631.1|15622.3|15621.1|355
1639152000000|2021-12-10 16:00:00|15630.8|15629.6|15622.3|15621.1|15634.8|15633.6|15620.3|15619.1|476
1639152300000|2021-12-10 16:05:00|15621.8|15620.6|15605.8|15604.6|15623.3|15622.1|15602.8|15601.6|678
1639152600000|2021-12-10 16:10:00|15606.3|15605.1|15606.8|15605.6|15615.3|15614.1|15603.3|15602.1|367
1639152900000|2021-12-10 16:15:00|15606.3|15605.1|15615.8|15614.6|15620.3|15619.1|15603.3|15602.1|442
1639153200000|2021-12-10 16:20:00|15615.3|15614.1|15624.3|15623.1|15625.3|15624.1|15614.3|15613.1|390
1639153500000|2021-12-10 16:25:00|15623.8|15622.6|15631.3|15630.1|15632.8|15631.6|15618.3|15617.1|568
1639153800000|2021-12-10 16:30:00|15630.3|15629.1|15624.7|15622.7|15635.7|15633.7|15616.2|15614.2|1092
1639154100000|2021-12-10 16:35:00|15624.2|15622.2|15629.2|15627.2|15635.2|15633.2|15622.2|15620.2|702
1639154400000|2021-12-10 16:40:00|15628.7|15626.7|15640.7|15638.7|15641.7|15639.7|15626.7|15624.7|214
1639154700000|2021-12-10 16:45:00|15641.2|15639.2|15648.2|15646.2|15648.7|15646.7|15640.7|15638.7|354
1639155000000|2021-12-10 16:50:00|15647.7|15645.7|15640.7|15638.7|15650.7|15648.7|15638.7|15636.7|278
1639155300000|2021-12-10 16:55:00|15640.2|15638.2|15638.2|15636.2|15641.7|15639.7|15627.7|15625.7|525
1639155600000|2021-12-10 17:00:00|15638.7|15636.7|15634.7|15632.7|15641.7|15639.7|15632.2|15630.2|200
1639155900000|2021-12-10 17:05:00|15635.2|15633.2|15640.7|15638.7|15644.7|15642.7|15634.7|15632.7|137
1639156200000|2021-12-10 17:10:00|15639.7|15637.7|15642.2|15640.2|15646.7|15644.7|15639.2|15637.2|137
1639156500000|2021-12-10 17:15:00|15642.7|15640.7|15637.7|15635.7|15644.7|15642.7|15635.7|15633.7|106
1639156800000|2021-12-10 17:20:00|15638.7|15636.7|15645.2|15643.2|15645.7|15643.7|15635.7|15633.7|118
1639157100000|2021-12-10 17:25:00|15644.7|15642.7|15644.7|15642.7|15647.7|15645.7|15643.2|15641.2|112
1639157400000|2021-12-10 17:30:00|15645.2|15643.2|15633.7|15631.7|15646.7|15644.7|15633.2|15631.2|174
1639157700000|2021-12-10 17:35:00|15634.2|15632.2|15624.7|15622.7|15634.7|15632.7|15623.7|15621.7|231
1639158000000|2021-12-10 17:40:00|15625.7|15623.7|15627.2|15625.2|15631.7|15629.7|15624.7|15622.7|137
1639158300000|2021-12-10 17:45:00|15627.7|15625.7|15635.7|15633.7|15636.7|15634.7|15626.2|15624.2|92
1639158600000|2021-12-10 17:50:00|15634.7|15632.7|15636.2|15634.2|15637.7|15635.7|15634.7|15632.7|81
1639158900000|2021-12-10 17:55:00|15636.7|15634.7|15640.7|15638.7|15641.7|15639.7|15635.2|15633.2|65
1639159200000|2021-12-10 18:00:00|15641.2|15639.2|15646.7|15644.7|15648.7|15646.7|15637.7|15635.7|206
1639159500000|2021-12-10 18:05:00|15647.2|15645.2|15649.2|15647.2|15651.2|15649.2|15643.7|15641.7|91
1639159800000|2021-12-10 18:10:00|15648.7|15646.7|15646.7|15644.7|15652.7|15650.7|15645.7|15643.7|108
1639160100000|2021-12-10 18:15:00|15647.2|15645.2|15649.7|15647.7|15651.2|15649.2|15643.7|15641.7|104
1639160400000|2021-12-10 18:20:00|15650.2|15648.2|15643.7|15641.7|15650.7|15648.7|15641.7|15639.7|50
1639160700000|2021-12-10 18:25:00|15643.2|15641.2|15644.2|15642.2|15646.2|15644.2|15642.7|15640.7|77
1639161000000|2021-12-10 18:30:00|15643.7|15641.7|15642.7|15640.7|15646.7|15644.7|15639.7|15637.7|66
1639161300000|2021-12-10 18:35:00|15643.2|15641.2|15640.7|15638.7|15643.7|15641.7|15636.7|15634.7|60
1639161600000|2021-12-10 18:40:00|15640.2|15638.2|15638.2|15636.2|15640.7|15638.7|15636.7|15634.7|75
1639161900000|2021-12-10 18:45:00|15638.7|15636.7|15637.7|15635.7|15641.7|15639.7|15635.7|15633.7|167
1639162200000|2021-12-10 18:50:00|15638.2|15636.2|15642.7|15640.7|15643.7|15641.7|15637.2|15635.2|107
1639162500000|2021-12-10 18:55:00|15642.2|15640.2|15647.7|15645.7|15648.2|15646.2|15641.2|15639.2|106
1639162800000|2021-12-10 19:00:00|15647.2|15645.2|15643.7|15641.7|15650.2|15648.2|15642.7|15640.7|51
1639163100000|2021-12-10 19:05:00|15644.2|15642.2|15640.7|15638.7|15645.2|15643.2|15639.7|15637.7|108
1639163400000|2021-12-10 19:10:00|15640.2|15638.2|15641.2|15639.2|15642.7|15640.7|15639.2|15637.2|29
1639163700000|2021-12-10 19:15:00|15640.7|15638.7|15643.2|15641.2|15643.7|15641.7|15639.2|15637.2|46
1639164000000|2021-12-10 19:20:00|15642.7|15640.7|15644.7|15642.7|15646.7|15644.7|15642.7|15640.7|49
1639164300000|2021-12-10 19:25:00|15645.2|15643.2|15647.7|15645.7|15647.7|15645.7|15642.7|15640.7|58
1639164600000|2021-12-10 19:30:00|15648.2|15646.2|15637.7|15635.7|15650.7|15648.7|15635.7|15633.7|175
1639164900000|2021-12-10 19:35:00|15638.2|15636.2|15641.7|15639.7|15643.7|15641.7|15635.7|15633.7|68
1639165200000|2021-12-10 19:40:00|15641.2|15639.2|15644.7|15642.7|15646.7|15644.7|15640.7|15638.7|46
1639165500000|2021-12-10 19:45:00|15644.2|15642.2|15642.7|15640.7|15646.2|15644.2|15640.7|15638.7|55
1639165800000|2021-12-10 19:50:00|15642.2|15640.2|15637.2|15635.2|15642.7|15640.7|15637.2|15635.2|69
1639166100000|2021-12-10 19:55:00|15637.7|15635.7|15632.7|15630.7|15639.7|15637.7|15630.7|15628.7|99
1639166400000|2021-12-10 20:00:00|15632.2|15630.2|15627.2|15625.2|15634.2|15632.2|15626.7|15624.7|140
1639166700000|2021-12-10 20:05:00|15627.7|15625.7|15632.7|15630.7|15636.2|15634.2|15625.7|15623.7|85
1639167000000|2021-12-10 20:10:00|15632.2|15630.2|15637.7|15635.7|15638.7|15636.7|15632.2|15630.2|47
1639167300000|2021-12-10 20:15:00|15638.2|15636.2|15641.7|15639.7|15642.2|15640.2|15636.2|15634.2|64
1639167600000|2021-12-10 20:20:00|15641.2|15639.2|15644.2|15642.2|15646.7|15644.7|15639.7|15637.7|92
1639167900000|2021-12-10 20:25:00|15644.7|15642.7|15641.7|15639.7|15644.7|15642.7|15639.2|15637.2|115
1639168200000|2021-12-10 20:30:00|15641.2|15639.2|15649.7|15647.7|15651.7|15649.7|15639.7|15637.7|94
1639168500000|2021-12-10 20:35:00|15649.2|15647.2|15650.7|15648.7|15652.7|15650.7|15646.7|15644.7|75
1639168800000|2021-12-10 20:40:00|15650.2|15648.2|15651.7|15649.7|15654.2|15652.2|15649.7|15647.7|58
1639169100000|2021-12-10 20:45:00|15652.2|15650.2|15649.2|15647.2|15654.7|15652.7|15646.2|15644.2|102
1639169400000|2021-12-10 20:50:00|15649.7|15647.7|15646.2|15644.2|15655.2|15653.2|15643.7|15641.7|216
1639169700000|2021-12-10 20:55:00|15645.7|15643.7|15650.2|15648.2|15657.7|15655.7|15641.7|15639.7|346
1639170000000|2021-12-10 21:00:00|15656.5|15651.5|15658.7|15653.7|15661.3|15656.3|15645.1|15640.1|224
1639170300000|2021-12-10 21:05:00|15659.6|15654.6|15659.6|15654.6|15661.4|15656.4|15655.8|15650.8|0
1639170600000|2021-12-10 21:10:00|15658.6|15653.6|15658.6|15653.6|15659.6|15654.6|15658.5|15653.5|0
1639170900000|2021-12-10 21:15:00|15659.2|15654.2|15659.3|15654.3|15664.8|15659.8|15658.3|15653.3|0
1639171200000|2021-12-10 21:20:00|15658.3|15653.3|15651.9|15646.9|15658.3|15653.3|15650.9|15645.9|0
1639171500000|2021-12-10 21:25:00|15652.1|15647.1|15657.9|15652.9|15657.9|15652.9|15651.2|15646.2|0
1639171800000|2021-12-10 21:30:00|15657.4|15652.4|15658.6|15653.6|15658.6|15653.6|15656|15651|0
1639172100000|2021-12-10 21:35:00|15658.5|15653.5|15659.3|15654.3|15659.5|15654.5|15658.5|15653.5|0
1639172400000|2021-12-10 21:40:00|15659.8|15654.8|15659.6|15654.6|15660.3|15655.3|15659.3|15654.3|0
1639172700000|2021-12-10 21:45:00|15659.7|15654.7|15658.9|15653.9|15659.7|15654.7|15657.7|15652.7|0
1639173000000|2021-12-10 21:50:00|15658.4|15653.4|15658.9|15653.9|15658.9|15653.9|15657.5|15652.5|0
1639173300000|2021-12-10 21:55:00|15659|15654|15662.5|15657.5|15662.9|15657.9|15658.8|15653.8|0
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15679.6|15674.6|15681.5|15676.5|15670.3|15665.3|0
1639350300000|2021-12-12 23:05:00|15679.1|15674.1|15680.9|15675.9|15686.4|15681.4|15673.9|15668.9|0
1639350600000|2021-12-12 23:10:00|15680|15675|15675.8|15670.8|15684.7|15679.7|15675.8|15670.8|0
1639350900000|2021-12-12 23:15:00|15676.7|15671.7|15674.8|15669.8|15676.7|15671.7|15669.9|15664.9|0
1639351200000|2021-12-12 23:20:00|15674.3|15669.3|15674.8|15669.8|15681.5|15676.5|15672|15667|0
1639351500000|2021-12-12 23:25:00|15675.3|15670.3|15674.8|15669.8|15676.8|15671.8|15672.9|15667.9|0
1639351800000|2021-12-12 23:30:00|15675.8|15670.8|15677.8|15672.8|15679.7|15674.7|15672.9|15667.9|0
1639352100000|2021-12-12 23:35:00|15677.3|15672.3|15671.3|15666.3|15678.8|15673.8|15671.3|15666.3|0
1639352400000|2021-12-12 23:40:00|15672.2|15667.2|15682.7|15677.7|15685.7|15680.7|15671.3|15666.3|0
1639352700000|2021-12-12 23:45:00|15682.6|15677.6|15676.2|15671.2|15685.5|15680.5|15675.3|15670.3|0
1639353000000|2021-12-12 23:50:00|15677.2|15672.2|15691.5|15686.5|15693.7|15688.7|15676.2|15671.2|0
1639353300000|2021-12-12 23:55:00|15692.5|15687.5|15688.3|15683.3|15695.4|15690.4|15686.9|15681.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15693.3|15688.3|15699.8|15694.8|15687.3|15682.3|0
1639353900000|2021-12-13 00:05:00|15693.4|15688.4|15681.8|15676.8|15694.8|15689.8|15681.2|15676.2|0
1639354200000|2021-12-13 00:10:00|15682.3|15677.3|15675.8|15670.8|15686.5|15681.5|15675.8|15670.8|0
1639354500000|2021-12-13 00:15:00|15677.8|15672.8|15683.2|15679.2|15689.7|15685.7|15674.9|15669.9|87
1639354800000|2021-12-13 00:20:00|15683.7|15679.7|15681.7|15677.7|15689.2|15685.2|15680.2|15676.2|28
1639355100000|2021-12-13 00:25:00|15681.2|15677.2|15686.7|15682.7|15687.7|15683.7|15680.7|15676.7|21
1639355400000|2021-12-13 00:30:00|15687.2|15683.2|15691.2|15687.2|15691.7|15687.7|15686.7|15682.7|73
1639355700000|2021-12-13 00:35:00|15690.7|15686.7|15691.7|15687.7|15693.7|15689.7|15689.7|15685.7|10
1639356000000|2021-12-13 00:40:00|15692.2|15688.2|15694.7|15690.7|15697.2|15693.2|15691.7|15687.7|29
1639356300000|2021-12-13 00:45:00|15695.2|15691.2|15703.7|15699.7|15703.7|15699.7|15695.2|15691.2|26
1639356600000|2021-12-13 00:50:00|15704.2|15700.2|15707.2|15703.2|15707.2|15703.2|15703.2|15699.2|15
1639356900000|2021-12-13 00:55:00|15707.7|15703.7|15707.7|15703.7|15708.7|15704.7|15705.7|15701.7|12
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15707.2|15703.2|15707.7|15703.7|15702.7|15698.7|11
1639357500000|2021-12-13 01:05:00|15706.7|15702.7|15706.2|15702.2|15715.2|15711.2|15706.2|15702.2|29
1639357800000|2021-12-13 01:10:00|15705.7|15701.7|15704.7|15700.7|15706.2|15702.2|15700.7|15696.7|27
1639358100000|2021-12-13 01:15:00|15704.2|15700.2|15714.2|15710.2|15714.2|15710.2|15704.2|15700.2|7
1639358400000|2021-12-13 01:20:00|15714.7|15710.7|15714.2|15710.2|15717.2|15713.2|15712.7|15708.7|14
1639358700000|2021-12-13 01:25:00|15713.7|15709.7|15710.7|15706.7|15713.7|15709.7|15708.7|15704.7|17
1639359000000|2021-12-13 01:30:00|15710.2|15706.2|15708.7|15704.7|15715.7|15711.7|15706.7|15702.7|29
1639359300000|2021-12-13 01:35:00|15708.2|15704.2|15715.2|15711.2|15716.7|15712.7|15706.7|15702.7|16
1639359600000|2021-12-13 01:40:00|15714.7|15710.7|15713.7|15709.7|15718.7|15714.7|15713.2|15709.2|28
1639359900000|2021-12-13 01:45:00|15714.2|15710.2|15710.2|15706.2|15715.2|15711.2|15710.2|15706.2|4
1639360200000|2021-12-13 01:50:00|15710.7|15706.7|15714.2|15710.2|15715.2|15711.2|15710.2|15706.2|12
1639360500000|2021-12-13 01:55:00|15714.7|15710.7|15713.7|15709.7|15716.2|15712.2|15712.2|15708.2|10
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15707.7|15703.7|15714.2|15710.2|15707.2|15703.2|11
1639361100000|2021-12-13 02:05:00|15708.2|15704.2|15699.7|15695.7|15709.7|15705.7|15699.7|15695.7|11
1639361400000|2021-12-13 02:10:00|15700.2|15696.2|15705.7|15701.7|15707.2|15703.2|15699.7|15695.7|14
1639361700000|2021-12-13 02:15:00|15706.2|15702.2|15700.2|15696.2|15707.7|15703.7|15699.7|15695.7|7
1639362000000|2021-12-13 02:20:00|15700.7|15696.7|15698.7|15694.7|15701.2|15697.2|15698.7|15694.7|9
1639362300000|2021-12-13 02:25:00|15699.2|15695.2|15697.7|15693.7|15702.2|15698.2|15697.7|15693.7|13
1639362600000|2021-12-13 02:30:00|15698.2|15694.2|15699.7|15695.7|15700.2|15696.2|15696.7|15692.7|8
1639362900000|2021-12-13 02:35:00|15700.2|15696.2|15697.2|15693.2|15705.2|15701.2|15697.2|15693.2|36
1639363200000|2021-12-13 02:40:00|15697.7|15693.7|15704.2|15700.2|15705.2|15701.2|15697.7|15693.7|26
1639363500000|2021-12-13 02:45:00|15705.7|15701.7|15704.2|15700.2|15705.7|15701.7|15702.7|15698.7|25
1639363800000|2021-12-13 02:50:00|15704.7|15700.7|15703.2|15699.2|15705.7|15701.7|15702.7|15698.7|3
1639364100000|2021-12-13 02:55:00|15703.7|15699.7|15701.7|15697.7|15707.2|15703.2|15700.7|15696.7|9
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15698.2|15694.2|15701.2|15697.2|15698.2|15694.2|4
1639364700000|2021-12-13 03:05:00|15698.7|15694.7|15702.2|15698.2|15702.2|15698.2|15698.2|15694.2|2
1639365000000|2021-12-13 03:10:00|15702.7|15698.7|15706.2|15702.2|15706.2|15702.2|15702.2|15698.2|5
1639365300000|2021-12-13 03:15:00|15705.7|15701.7|15708.2|15704.2|15708.7|15704.7|15705.7|15701.7|9
1639365600000|2021-12-13 03:20:00|15707.7|15703.7|15705.7|15701.7|15707.7|15703.7|15705.7|15701.7|1
1639365900000|2021-12-13 03:25:00|15705.2|15701.2|15703.7|15699.7|15705.7|15701.7|15703.7|15699.7|2
1639366200000|2021-12-13 03:30:00|15704.2|15700.2|15703.7|15699.7|15705.2|15701.2|15703.2|15699.2|0
1639366500000|2021-12-13 03:35:00|15703.2|15699.2|15702.7|15698.7|15704.2|15700.2|15702.7|15698.7|3
1639366800000|2021-12-13 03:40:00|15702.2|15698.2|15699.7|15695.7|15702.2|15698.2|15699.2|15695.2|1
1639367100000|2021-12-13 03:45:00|15700.2|15696.2|15699.7|15695.7|15700.7|15696.7|15699.2|15695.2|0
1639367400000|2021-12-13 03:50:00|15700.2|15696.2|15701.7|15697.7|15701.7|15697.7|15700.2|15696.2|0
1639367700000|2021-12-13 03:55:00|15702.2|15698.2|15703.7|15699.7|15703.7|15699.7|15701.7|15697.7|1
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15704.2|15700.2|15705.2|15701.2|15701.7|15697.7|5
1639368300000|2021-12-13 04:05:00|15704.7|15700.7|15703.7|15699.7|15705.7|15701.7|15703.7|15699.7|3
1639368600000|2021-12-13 04:10:00|15703.2|15699.2|15703.7|15699.7|15704.2|15700.2|15701.7|15697.7|2
1639368900000|2021-12-13 04:15:00|15704.2|15700.2|15702.2|15698.2|15704.2|15700.2|15702.2|15698.2|2
1639369200000|2021-12-13 04:20:00|15702.7|15698.7|15703.7|15699.7|15703.7|15699.7|15702.2|15698.2|0
1639369500000|2021-12-13 04:25:00|15703.2|15699.2|15703.7|15699.7|15704.7|15700.7|15702.2|15698.2|1
1639369800000|2021-12-13 04:30:00|15703.2|15699.2|15703.2|15699.2|15703.7|15699.7|15703.2|15699.2|0
1639370100000|2021-12-13 04:35:00|15702.7|15698.7|15706.2|15702.2|15708.7|15704.7|15702.2|15698.2|9
1639370400000|2021-12-13 04:40:00|15705.7|15701.7|15699.7|15695.7|15705.7|15701.7|15699.2|15695.2|4
1639370700000|2021-12-13 04:45:00|15699.2|15695.2|15702.2|15698.2|15702.2|15698.2|15699.2|15695.2|1
1639371000000|2021-12-13 04:50:00|15701.7|15697.7|15699.7|15695.7|15701.7|15697.7|15699.2|15695.2|2
1639371300000|2021-12-13 04:55:00|15699.2|15695.2|15701.2|15697.2|15701.7|15697.7|15699.2|15695.2|2
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15694.7|15690.7|15701.7|15697.7|15694.7|15690.7|16
1639371900000|2021-12-13 05:05:00|15694.2|15690.2|15690.7|15686.7|15695.2|15691.2|15690.7|15686.7|19
1639372200000|2021-12-13 05:10:00|15691.2|15687.2|15690.2|15686.2|15691.7|15687.7|15689.2|15685.2|4
1639372500000|2021-12-13 05:15:00|15690.7|15686.7|15690.7|15686.7|15693.7|15689.7|15689.2|15685.2|22
1639372800000|2021-12-13 05:20:00|15691.7|15687.7|15688.2|15684.2|15691.7|15687.7|15687.7|15683.7|5
1639373100000|2021-12-13 05:25:00|15688.7|15684.7|15677.2|15673.2|15689.2|15685.2|15676.7|15672.7|36
1639373400000|2021-12-13 05:30:00|15677.7|15673.7|15680.2|15676.2|15680.7|15676.7|15675.7|15671.7|34
1639373700000|2021-12-13 05:35:00|15680.7|15676.7|15680.7|15676.7|15682.7|15678.7|15680.7|15676.7|8
1639374000000|2021-12-13 05:40:00|15681.2|15677.2|15680.7|15676.7|15683.7|15679.7|15676.7|15672.7|20
1639374300000|2021-12-13 05:45:00|15680.2|15676.2|15684.7|15680.7|15686.7|15682.7|15680.2|15676.2|19
1639374600000|2021-12-13 05:50:00|15685.2|15681.2|15686.7|15682.7|15689.7|15685.7|15685.2|15681.2|29
1639374900000|2021-12-13 05:55:00|15686.2|15682.2|15684.7|15680.7|15691.7|15687.7|15684.7|15680.7|46
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15691.2|15687.2|15691.7|15687.7|15682.2|15678.2|18
1639375500000|2021-12-13 06:05:00|15691.7|15687.7|15688.7|15684.7|15692.2|15688.2|15687.7|15683.7|17
1639375800000|2021-12-13 06:10:00|15689.2|15685.2|15689.7|15685.7|15689.7|15685.7|15688.2|15684.2|7
1639376100000|2021-12-13 06:15:00|15690.2|15686.2|15692.7|15688.7|15693.7|15689.7|15690.2|15686.2|9
1639376400000|2021-12-13 06:20:00|15693.2|15689.2|15691.7|15687.7|15693.7|15689.7|15691.7|15687.7|1
1639376700000|2021-12-13 06:25:00|15691.2|15687.2|15689.2|15685.2|15691.7|15687.7|15687.2|15683.2|19
1639377000000|2021-12-13 06:30:00|15689.7|15685.7|15694.7|15690.7|15694.7|15690.7|15689.7|15685.7|14
1639377300000|2021-12-13 06:35:00|15694.2|15690.2|15706.2|15702.2|15707.2|15703.2|15694.2|15690.2|110
1639377600000|2021-12-13 06:40:00|15705.7|15701.7|15700.7|15696.7|15708.7|15704.7|15697.2|15693.2|37
1639377900000|2021-12-13 06:45:00|15701.7|15697.7|15698.7|15694.7|15703.2|15699.2|15698.2|15694.2|11
1639378200000|2021-12-13 06:50:00|15699.2|15695.2|15700.7|15696.7|15700.7|15696.7|15696.7|15692.7|29
1639378500000|2021-12-13 06:55:00|15701.7|15697.7|15698.2|15694.2|15701.7|15697.7|15695.2|15691.2|22
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15687.2|15685.2|15707.2|15705.2|15680.2|15678.2|245
1639379100000|2021-12-13 07:05:00|15687.7|15685.7|15674.7|15672.7|15688.2|15686.2|15674.2|15672.2|153
1639379400000|2021-12-13 07:10:00|15673.2|15671.2|15665.2|15663.2|15674.2|15672.2|15663.2|15661.2|251
1639379700000|2021-12-13 07:15:00|15665.7|15663.7|15678.7|15676.7|15681.7|15679.7|15663.2|15661.2|309
1639380000000|2021-12-13 07:20:00|15679.2|15677.2|15668.2|15666.2|15683.7|15681.7|15667.2|15665.2|236
1639380300000|2021-12-13 07:25:00|15668.7|15666.7|15665.2|15663.2|15670.7|15668.7|15662.2|15660.2|94
1639380600000|2021-12-13 07:30:00|15664.7|15662.7|15671.2|15669.2|15672.2|15670.2|15662.7|15660.7|240
1639380900000|2021-12-13 07:35:00|15671.7|15669.7|15661.7|15659.7|15671.7|15669.7|15658.7|15656.7|230
1639381200000|2021-12-13 07:40:00|15661.2|15659.2|15656.2|15654.2|15662.2|15660.2|15650.7|15648.7|390
1639381500000|2021-12-13 07:45:00|15655.7|15653.7|15659.2|15657.2|15666.7|15664.7|15652.2|15650.2|178
1639381800000|2021-12-13 07:50:00|15659.7|15657.7|15666.2|15664.2|15669.7|15667.7|15659.2|15657.2|133
1639382100000|2021-12-13 07:55:00|15666.7|15664.7|15663.2|15661.2|15667.2|15665.2|15659.7|15657.7|202
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15648.8|15647.6|15678.3|15677.1|15646.3|15645.1|1333
1639382700000|2021-12-13 08:05:00|15648.3|15647.1|15649.8|15648.6|15659.8|15658.6|15645.8|15644.6|771
1639383000000|2021-12-13 08:10:00|15649.3|15648.1|15660.3|15659.1|15669.3|15668.1|15649.3|15648.1|745
1639383300000|2021-12-13 08:15:00|15661.3|15660.1|15675.8|15674.6|15676.3|15675.1|15655.3|15654.1|1846
1639383600000|2021-12-13 08:20:00|15675.3|15674.1|15701.8|15700.6|15706.3|15705.1|15675.3|15674.1|921
1639383900000|2021-12-13 08:25:00|15702.3|15701.1|15698.8|15697.6|15703.8|15702.6|15689.3|15688.1|605
1639384200000|2021-12-13 08:30:00|15699.3|15698.1|15720.8|15719.6|15723.8|15722.6|15689.3|15688.1|853
1639384500000|2021-12-13 08:35:00|15724.8|15723.6|15734.8|15733.6|15735.3|15734.1|15720.3|15719.1|801
1639384800000|2021-12-13 08:40:00|15735.8|15734.6|15735.8|15734.6|15741.8|15740.6|15730.8|15729.6|747
1639385100000|2021-12-13 08:45:00|15736.3|15735.1|15744.8|15743.6|15748.3|15747.1|15733.8|15732.6|649
1639385400000|2021-12-13 08:50:00|15744.3|15743.1|15755.8|15754.6|15760.8|15759.6|15742.3|15741.1|998
1639385700000|2021-12-13 08:55:00|15756.3|15755.1|15752.8|15751.6|15759.3|15758.1|15747.8|15746.6|606
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15763.3|15762.1|15764.3|15763.1|15748.3|15747.1|568
1639386300000|2021-12-13 09:05:00|15763.8|15762.6|15753.3|15752.1|15765.3|15764.1|15751.8|15750.6|482
1639386600000|2021-12-13 09:10:00|15753.8|15752.6|15792.3|15791.1|15792.8|15791.6|15753.8|15752.6|1085
1639386900000|2021-12-13 09:15:00|15793.8|15792.6|15786.8|15785.6|15800.3|15799.1|15785.3|15784.1|1026
1639387200000|2021-12-13 09:20:00|15787.3|15786.1|15791.3|15790.1|15796.8|15795.6|15778.8|15777.6|688
1639387500000|2021-12-13 09:25:00|15790.8|15789.6|15791.8|15790.6|15794.3|15793.1|15782.8|15781.6|776
1639387800000|2021-12-13 09:30:00|15792.3|15791.1|15782.8|15781.6|15792.3|15791.1|15781.8|15780.6|769
1639388100000|2021-12-13 09:35:00|15782.3|15781.1|15781.3|15780.1|15785.8|15784.6|15777.3|15776.1|500
1639388400000|2021-12-13 09:40:00|15781.8|15780.6|15785.8|15784.6|15791.3|15790.1|15780.8|15779.6|758
1639388700000|2021-12-13 09:45:00|15786.3|15785.1|15787.3|15786.1|15792.3|15791.1|15780.3|15779.1|429
1639389000000|2021-12-13 09:50:00|15786.3|15785.1|15785.3|15784.1|15788.3|15787.1|15780.8|15779.6|236
1639389300000|2021-12-13 09:55:00|15785.8|15784.6|15782.8|15781.6|15786.3|15785.1|15774.8|15773.6|453
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15788.3|15787.1|15793.3|15792.1|15782.3|15781.1|714
1639389900000|2021-12-13 10:05:00|15788.8|15787.6|15780.8|15779.6|15790.8|15789.6|15780.3|15779.1|304
1639390200000|2021-12-13 10:10:00|15780.3|15779.1|15771.8|15770.6|15783.3|15782.1|15771.3|15770.1|558
1639390500000|2021-12-13 10:15:00|15772.3|15771.1|15763.3|15762.1|15772.3|15771.1|15758.8|15757.6|489
1639390800000|2021-12-13 10:20:00|15763.8|15762.6|15759.3|15758.1|15765.3|15764.1|15756.3|15755.1|389
1639391100000|2021-12-13 10:25:00|15756.8|15755.6|15766.8|15765.6|15767.3|15766.1|15753.8|15752.6|411
1639391400000|2021-12-13 10:30:00|15767.3|15766.1|15754.3|15753.1|15767.3|15766.1|15754.3|15753.1|223
1639391700000|2021-12-13 10:35:00|15754.8|15753.6|15766.8|15765.6|15769.3|15768.1|15754.8|15753.6|351
1639392000000|2021-12-13 10:40:00|15766.3|15765.1|15775.8|15774.6|15775.8|15774.6|15764.8|15763.6|675
1639392300000|2021-12-13 10:45:00|15776.3|15775.1|15773.3|15772.1|15779.8|15778.6|15772.3|15771.1|1031
1639392600000|2021-12-13 10:50:00|15772.3|15771.1|15761.3|15760.1|15772.3|15771.1|15754.3|15753.1|762
1639392900000|2021-12-13 10:55:00|15761.8|15760.6|15763.3|15762.1|15764.3|15763.1|15756.3|15755.1|190
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15772.3|15771.1|15772.3|15771.1|15759.3|15758.1|791
1639393500000|2021-12-13 11:05:00|15771.8|15770.6|15777.3|15776.1|15777.8|15776.6|15769.8|15768.6|377
1639393800000|2021-12-13 11:10:00|15776.8|15775.6|15792.8|15791.6|15794.8|15793.6|15774.3|15773.1|405
1639394100000|2021-12-13 11:15:00|15793.8|15792.6|15794.3|15793.1|15797.8|15796.6|15786.3|15785.1|242
1639394400000|2021-12-13 11:20:00|15793.8|15792.6|15786.8|15785.6|15794.8|15793.6|15785.8|15784.6|269
1639394700000|2021-12-13 11:25:00|15786.3|15785.1|15777.3|15776.1|15788.3|15787.1|15777.3|15776.1|342
1639395000000|2021-12-13 11:30:00|15776.8|15775.6|15781.3|15780.1|15785.8|15784.6|15776.3|15775.1|190
1639395300000|2021-12-13 11:35:00|15781.8|15780.6|15787.3|15786.1|15790.3|15789.1|15772.8|15771.6|739
1639395600000|2021-12-13 11:40:00|15786.8|15785.6|15785.3|15784.1|15789.8|15788.6|15781.8|15780.6|191
1639395900000|2021-12-13 11:45:00|15784.8|15783.6|15773.3|15772.1|15785.8|15784.6|15769.3|15768.1|269
1639396200000|2021-12-13 11:50:00|15773.8|15772.6|15776.8|15775.6|15781.3|15780.1|15773.8|15772.6|133
1639396500000|2021-12-13 11:55:00|15777.3|15776.1|15788.3|15787.1|15789.8|15788.6|15777.3|15776.1|190
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15769.8|15768.6|15788.8|15787.6|15768.3|15767.1|331
1639397100000|2021-12-13 12:05:00|15770.3|15769.1|15772.3|15771.1|15775.8|15774.6|15767.3|15766.1|139
1639397400000|2021-12-13 12:10:00|15772.8|15771.6|15767.3|15766.1|15774.3|15773.1|15764.8|15763.6|270
1639397700000|2021-12-13 12:15:00|15766.8|15765.6|15761.3|15760.1|15770.8|15769.6|15760.3|15759.1|356
1639398000000|2021-12-13 12:20:00|15760.8|15759.6|15770.3|15769.1|15772.3|15771.1|15760.8|15759.6|151
1639398300000|2021-12-13 12:25:00|15770.8|15769.6|15758.8|15757.6|15772.8|15771.6|15758.3|15757.1|259
1639398600000|2021-12-13 12:30:00|15759.3|15758.1|15763.8|15762.6|15765.3|15764.1|15756.3|15755.1|351
1639398900000|2021-12-13 12:35:00|15764.3|15763.1|15765.3|15764.1|15767.8|15766.6|15763.3|15762.1|185
1639399200000|2021-12-13 12:40:00|15764.8|15763.6|15766.8|15765.6|15767.3|15766.1|15759.3|15758.1|243
1639399500000|2021-12-13 12:45:00|15766.3|15765.1|15763.3|15762.1|15769.8|15768.6|15758.8|15757.6|241
1639399800000|2021-12-13 12:50:00|15765.8|15764.6|15764.3|15763.1|15769.3|15768.1|15761.3|15760.1|305
1639400100000|2021-12-13 12:55:00|15763.3|15762.1|15773.3|15772.1|15774.3|15773.1|15762.3|15761.1|371
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15770.3|15769.1|15779.3|15778.1|15769.3|15768.1|307
1639400700000|2021-12-13 13:05:00|15769.8|15768.6|15766.8|15765.6|15770.3|15769.1|15765.8|15764.6|237
1639401000000|2021-12-13 13:10:00|15767.3|15766.1|15763.8|15762.6|15769.3|15768.1|15763.8|15762.6|314
1639401300000|2021-12-13 13:15:00|15764.3|15763.1|15759.8|15758.6|15765.3|15764.1|15758.3|15757.1|218
1639401600000|2021-12-13 13:20:00|15760.3|15759.1|15757.3|15756.1|15762.3|15761.1|15756.3|15755.1|723
1639401900000|2021-12-13 13:25:00|15756.8|15755.6|15757.3|15756.1|15760.3|15759.1|15756.3|15755.1|91
1639402200000|2021-12-13 13:30:00|15757.8|15756.6|15756.3|15755.1|15762.8|15761.6|15755.3|15754.1|375
1639402500000|2021-12-13 13:35:00|15758.3|15757.1|15759.3|15758.1|15760.8|15759.6|15756.3|15755.1|265
1639402800000|2021-12-13 13:40:00|15758.8|15757.6|15757.3|15756.1|15771.3|15770.1|15756.3|15755.1|664
1639403100000|2021-12-13 13:45:00|15757.8|15756.6|15754.8|15753.6|15759.3|15758.1|15754.3|15753.1|285
1639403400000|2021-12-13 13:50:00|15754.3|15753.1|15748.3|15747.1|15754.3|15753.1|15747.8|15746.6|475
1639403700000|2021-12-13 13:55:00|15747.8|15746.6|15746.3|15745.1|15748.8|15747.6|15744.3|15743.1|327
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15731.3|15730.1|15747.3|15746.1|15731.3|15730.1|1165
1639404300000|2021-12-13 14:05:00|15731.8|15730.6|15731.3|15730.1|15737.8|15736.6|15730.8|15729.6|281
1639404600000|2021-12-13 14:10:00|15730.8|15729.6|15717.3|15716.1|15732.3|15731.1|15716.3|15715.1|679
1639404900000|2021-12-13 14:15:00|15717.8|15716.6|15706.8|15705.6|15723.3|15722.1|15704.3|15703.1|628
1639405200000|2021-12-13 14:20:00|15707.3|15706.1|15699.3|15698.1|15715.3|15714.1|15698.3|15697.1|688
1639405500000|2021-12-13 14:25:00|15698.8|15697.6|15685.3|15684.1|15700.3|15699.1|15684.8|15683.6|589
1639405800000|2021-12-13 14:30:00|15686.3|15685.1|15698.8|15697.6|15704.3|15703.1|15685.8|15684.6|1481
1639406100000|2021-12-13 14:35:00|15699.3|15698.1|15689.8|15688.6|15715.8|15714.6|15688.8|15687.6|861
1639406400000|2021-12-13 14:40:00|15690.3|15689.1|15701.3|15700.1|15709.3|15708.1|15687.8|15686.6|422
1639406700000|2021-12-13 14:45:00|15701.8|15700.6|15685.3|15684.1|15705.3|15704.1|15685.3|15684.1|598
1639407000000|2021-12-13 14:50:00|15684.8|15683.6|15667.3|15666.1|15685.3|15684.1|15665.3|15664.1|1049
1639407300000|2021-12-13 14:55:00|15666.8|15665.6|15669.8|15668.6|15682.3|15681.1|15664.8|15663.6|1002
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15673.3|15672.1|15681.3|15680.1|15665.3|15664.1|695
1639407900000|2021-12-13 15:05:00|15674.3|15673.1|15676.4|15675.2|15690.3|15689.1|15673.8|15672.6|591
1639408200000|2021-12-13 15:10:00|15675.7|15674.5|15685.2|15684|15687.7|15686.5|15669.7|15668.5|534
1639408500000|2021-12-13 15:15:00|15685.7|15684.5|15682.2|15681|15691.2|15690|15676.7|15675.5|552
1639408800000|2021-12-13 15:20:00|15682.7|15681.5|15647.7|15646.5|15683.7|15682.5|15646.7|15645.5|844
1639409100000|2021-12-13 15:25:00|15646.7|15645.5|15608.7|15607.5|15650.7|15649.5|15588.7|15587.5|1614
1639409400000|2021-12-13 15:30:00|15608.2|15607|15609.2|15608|15615.7|15614.5|15595.7|15594.5|1025
1639409700000|2021-12-13 15:35:00|15609.7|15608.5|15620.7|15619.5|15631.7|15630.5|15607.2|15606|1008
1639410000000|2021-12-13 15:40:00|15621.2|15620|15624.2|15623|15628.2|15627|15613.2|15612|517
1639410300000|2021-12-13 15:45:00|15624.7|15623.5|15632.2|15631|15635.7|15634.5|15623.7|15622.5|593
1639410600000|2021-12-13 15:50:00|15632.7|15631.5|15639.7|15638.5|15644.2|15643|15632.7|15631.5|638
1639410900000|2021-12-13 15:55:00|15640.2|15639|15636.2|15635|15644.7|15643.5|15630.7|15629.5|502
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15623.2|15622|15639.7|15638.5|15619.7|15618.5|685
1639411500000|2021-12-13 16:05:00|15622.7|15621.5|15627.7|15626.5|15635.7|15634.5|15620.7|15619.5|443
1639411800000|2021-12-13 16:10:00|15628.7|15627.5|15610.2|15609|15631.2|15630|15607.7|15606.5|504
1639412100000|2021-12-13 16:15:00|15610.7|15609.5|15609.2|15608|15618.7|15617.5|15607.7|15606.5|742
1639412400000|2021-12-13 16:20:00|15609.7|15608.5|15611.7|15610.5|15618.7|15617.5|15602.7|15601.5|721
1639412700000|2021-12-13 16:25:00|15611.2|15610|15614.2|15613|15618.7|15617.5|15603.7|15602.5|977
1639413000000|2021-12-13 16:30:00|15615.7|15614.5|15619.6|15617.6|15629.6|15627.6|15610.1|15608.1|1064
1639413300000|2021-12-13 16:35:00|15618.6|15616.6|15629.6|15627.6|15635.6|15633.6|15616.1|15614.1|1284
1639413600000|2021-12-13 16:40:00|15629.1|15627.1|15638.1|15636.1|15642.1|15640.1|15629.1|15627.1|382
1639413900000|2021-12-13 16:45:00|15637.6|15635.6|15632.1|15630.1|15642.1|15640.1|15631.6|15629.6|194
1639414200000|2021-12-13 16:50:00|15631.6|15629.6|15615.6|15613.6|15635.1|15633.1|15614.1|15612.1|322
1639414500000|2021-12-13 16:55:00|15616.1|15614.1|15629.1|15627.1|15630.1|15628.1|15611.1|15609.1|279
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15626.6|15624.6|15629.1|15627.1|15615.1|15613.1|187
1639415100000|2021-12-13 17:05:00|15626.1|15624.1|15638.6|15636.6|15639.1|15637.1|15623.1|15621.1|199
1639415400000|2021-12-13 17:10:00|15638.1|15636.1|15646.6|15644.6|15648.6|15646.6|15635.6|15633.6|145
1639415700000|2021-12-13 17:15:00|15646.1|15644.1|15643.1|15641.1|15652.6|15650.6|15642.1|15640.1|188
1639416000000|2021-12-13 17:20:00|15643.6|15641.6|15641.1|15639.1|15647.1|15645.1|15636.1|15634.1|240
1639416300000|2021-12-13 17:25:00|15640.6|15638.6|15643.6|15641.6|15644.1|15642.1|15638.6|15636.6|110
1639416600000|2021-12-13 17:30:00|15643.1|15641.1|15644.1|15642.1|15649.1|15647.1|15641.1|15639.1|110
1639416900000|2021-12-13 17:35:00|15643.6|15641.6|15648.6|15646.6|15651.1|15649.1|15640.1|15638.1|154
1639417200000|2021-12-13 17:40:00|15648.1|15646.1|15651.6|15649.6|15652.1|15650.1|15645.1|15643.1|32
1639417500000|2021-12-13 17:45:00|15652.1|15650.1|15637.1|15635.1|15652.1|15650.1|15637.1|15635.1|109
1639417800000|2021-12-13 17:50:00|15637.6|15635.6|15632.1|15630.1|15639.1|15637.1|15630.6|15628.6|146
1639418100000|2021-12-13 17:55:00|15632.6|15630.6|15636.1|15634.1|15637.1|15635.1|15629.6|15627.6|56
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15640.1|15638.1|15643.1|15641.1|15632.1|15630.1|59
1639418700000|2021-12-13 18:05:00|15639.6|15637.6|15632.6|15630.6|15640.1|15638.1|15632.1|15630.1|68
1639419000000|2021-12-13 18:10:00|15632.1|15630.1|15632.1|15630.1|15635.1|15633.1|15630.6|15628.6|30
1639419300000|2021-12-13 18:15:00|15631.6|15629.6|15635.1|15633.1|15637.1|15635.1|15629.1|15627.1|46
1639419600000|2021-12-13 18:20:00|15635.6|15633.6|15632.6|15630.6|15637.1|15635.1|15629.6|15627.6|57
1639419900000|2021-12-13 18:25:00|15632.1|15630.1|15630.1|15628.1|15632.6|15630.6|15626.1|15624.1|74
1639420200000|2021-12-13 18:30:00|15630.6|15628.6|15622.6|15620.6|15633.1|15631.1|15620.6|15618.6|74
1639420500000|2021-12-13 18:35:00|15622.1|15620.1|15622.6|15620.6|15627.1|15625.1|15621.1|15619.1|59
1639420800000|2021-12-13 18:40:00|15622.1|15620.1|15631.1|15629.1|15634.1|15632.1|15622.1|15620.1|116
1639421100000|2021-12-13 18:45:00|15630.6|15628.6|15628.1|15626.1|15633.1|15631.1|15628.1|15626.1|112
1639421400000|2021-12-13 18:50:00|15628.6|15626.6|15632.6|15630.6|15635.1|15633.1|15628.6|15626.6|87
1639421700000|2021-12-13 18:55:00|15632.1|15630.1|15635.1|15633.1|15637.1|15635.1|15630.1|15628.1|78
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15627.6|15625.6|15635.1|15633.1|15624.1|15622.1|105
1639422300000|2021-12-13 19:05:00|15627.1|15625.1|15634.6|15632.6|15635.6|15633.6|15625.6|15623.6|76
1639422600000|2021-12-13 19:10:00|15634.1|15632.1|15636.6|15634.6|15638.6|15636.6|15633.6|15631.6|32
1639422900000|2021-12-13 19:15:00|15637.1|15635.1|15636.1|15634.1|15637.1|15635.1|15634.1|15632.1|24
1639423200000|2021-12-13 19:20:00|15635.1|15633.1|15644.6|15642.6|15645.1|15643.1|15635.1|15633.1|71
1639423500000|2021-12-13 19:25:00|15644.1|15642.1|15637.6|15635.6|15645.6|15643.6|15634.6|15632.6|74
1639423800000|2021-12-13 19:30:00|15637.1|15635.1|15640.1|15638.1|15641.1|15639.1|15632.6|15630.6|33
1639424100000|2021-12-13 19:35:00|15639.6|15637.6|15639.6|15637.6|15640.6|15638.6|15636.1|15634.1|34
1639424400000|2021-12-13 19:40:00|15639.1|15637.1|15637.1|15635.1|15641.1|15639.1|15635.6|15633.6|22
1639424700000|2021-12-13 19:45:00|15637.6|15635.6|15636.6|15634.6|15638.1|15636.1|15634.6|15632.6|20
1639425000000|2021-12-13 19:50:00|15636.1|15634.1|15641.1|15639.1|15641.1|15639.1|15635.6|15633.6|53
1639425300000|2021-12-13 19:55:00|15642.1|15640.1|15643.6|15641.6|15645.1|15643.1|15639.1|15637.1|64
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15649.1|15647.1|15649.6|15647.6|15641.1|15639.1|104
1639425900000|2021-12-13 20:05:00|15648.6|15646.6|15641.6|15639.6|15651.1|15649.1|15640.6|15638.6|85
1639426200000|2021-12-13 20:10:00|15641.1|15639.1|15648.1|15646.1|15650.1|15648.1|15640.6|15638.6|59
1639426500000|2021-12-13 20:15:00|15647.6|15645.6|15643.6|15641.6|15650.6|15648.6|15641.1|15639.1|56
1639426800000|2021-12-13 20:20:00|15644.1|15642.1|15639.6|15637.6|15644.1|15642.1|15634.6|15632.6|86
1639427100000|2021-12-13 20:25:00|15640.1|15638.1|15635.1|15633.1|15641.1|15639.1|15632.6|15630.6|93
1639427400000|2021-12-13 20:30:00|15634.6|15632.6|15641.6|15639.6|15643.6|15641.6|15634.1|15632.1|46
1639427700000|2021-12-13 20:35:00|15641.1|15639.1|15638.1|15636.1|15646.1|15644.1|15638.1|15636.1|42
1639428000000|2021-12-13 20:40:00|15638.6|15636.6|15632.6|15630.6|15642.1|15640.1|15632.1|15630.1|85
1639428300000|2021-12-13 20:45:00|15633.1|15631.1|15627.1|15625.1|15638.1|15636.1|15625.6|15623.6|187
1639428600000|2021-12-13 20:50:00|15626.6|15624.6|15605.6|15603.6|15626.6|15624.6|15603.1|15601.1|553
1639428900000|2021-12-13 20:55:00|15606.1|15604.1|15607.1|15605.1|15615.6|15613.6|15603.6|15601.6|388
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15613|15608|15615.3|15610.3|15596.7|15591.7|130
1639429500000|2021-12-13 21:05:00|15612|15607|15617.4|15612.4|15619.7|15614.7|15605|15600|0
1639429800000|2021-12-13 21:10:00|15616.4|15611.4|15620.8|15615.8|15623.7|15618.7|15612.9|15607.9|0
1639430100000|2021-12-13 21:15:00|15619.8|15614.8|15621|15616|15621.4|15616.4|15613.1|15608.1|0
1639430400000|2021-12-13 21:20:00|15619.1|15614.1|15612.6|15607.6|15621.9|15616.9|15612.6|15607.6|0
1639430700000|2021-12-13 21:25:00|15613.1|15608.1|15614.4|15609.4|15617.3|15612.3|15610.7|15605.7|0
1639431000000|2021-12-13 21:30:00|15614.5|15609.5|15614.4|15609.4|15619.3|15614.3|15614.4|15609.4|0
1639431300000|2021-12-13 21:35:00|15613.4|15608.4|15621.3|15616.3|15621.3|15616.3|15613.4|15608.4|0
1639431600000|2021-12-13 21:40:00|15620.8|15615.8|15621.5|15616.5|15623.4|15618.4|15620.4|15615.4|0
1639431900000|2021-12-13 21:45:00|15622.4|15617.4|15634.2|15629.2|15635.3|15630.3|15622.4|15617.4|0
1639432200000|2021-12-13 21:50:00|15633.8|15628.8|15629.8|15624.8|15634.7|15629.7|15624.9|15619.9|0
1639432500000|2021-12-13 21:55:00|15630.8|15625.8|15626.7|15621.7|15630.8|15625.8|15624.9|15619.9|0
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15626.6|15621.6|15626.9|15621.9|15626.5|15621.5|0
1639433100000|2021-12-13 22:05:00|15626|15621|15625|15620|15626|15621|15623.8|15618.8|0
1639433400000|2021-12-13 22:10:00|15625.1|15620.1|15627.2|15622.2|15627.4|15622.4|15625|15620|0
1639433700000|2021-12-13 22:15:00|15627.3|15622.3|15626.8|15621.8|15627.4|15622.4|15626.8|15621.8|0
1639434000000|2021-12-13 22:20:00|15626.6|15621.6|15626.8|15621.8|15626.8|15621.8|15625.6|15620.6|0
1639434300000|2021-12-13 22:25:00|15627|15622|15627.1|15622.1|15627.3|15622.3|15627|15622|0
1639434600000|2021-12-13 22:30:00|15626.5|15621.5|15626.4|15621.4|15627.1|15622.1|15625.6|15620.6|0
1639434900000|2021-12-13 22:35:00|15626.3|15621.3|15623.1|15618.1|15626.3|15621.3|15622.4|15617.4|0
1639435200000|2021-12-13 22:40:00|15622.8|15617.8|15623.6|15618.6|15624|15619|15621.6|15616.6|0
1639435500000|2021-12-13 22:45:00|15623.8|15618.8|15624.7|15619.7|15625|15620|15622.6|15617.6|0
1639435800000|2021-12-13 22:50:00|15624.8|15619.8|15623.4|15618.4|15624.8|15619.8|15623.3|15618.3|0
1639436100000|2021-12-13 22:55:00|15623.8|15618.8|15623.4|15618.4|15625.5|15620.5|15623.4|15618.4|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15634.8|15629.8|15634.8|15629.8|15626.4|15621.4|0
1639436700000|2021-12-13 23:05:00|15635.8|15630.8|15635.8|15630.8|15637.4|15632.4|15633.9|15628.9|0
1639437000000|2021-12-13 23:10:00|15636.7|15631.7|15629.9|15624.9|15636.7|15631.7|15628|15623|0
1639437300000|2021-12-13 23:15:00|15630.3|15625.3|15629.9|15624.9|15631.3|15626.3|15624.1|15619.1|0
1639437600000|2021-12-13 23:20:00|15630.8|15625.8|15627.9|15622.9|15631.8|15626.8|15625|15620|0
1639437900000|2021-12-13 23:25:00|15627.4|15622.4|15618.1|15613.1|15632.7|15627.7|15617.2|15612.2|0
1639438200000|2021-12-13 23:30:00|15621|15616|15628.8|15623.8|15629.7|15624.7|15620.5|15615.5|0
1639438500000|2021-12-13 23:35:00|15630.7|15625.7|15629.6|15624.6|15634.6|15629.6|15628.7|15623.7|0
1639438800000|2021-12-13 23:40:00|15628.7|15623.7|15633|15628|15634.5|15629.5|15628.7|15623.7|0
1639439100000|2021-12-13 23:45:00|15633.5|15628.5|15629.7|15624.7|15635.4|15630.4|15628.7|15623.7|0
1639439400000|2021-12-13 23:50:00|15630.6|15625.6|15629.7|15624.7|15630.6|15625.6|15625.8|15620.8|0
1639439700000|2021-12-13 23:55:00|15628.7|15623.7|15630.6|15625.6|15631.1|15626.1|15626.8|15621.8|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15638.9|15633.9|15640.8|15635.8|15629.7|15624.7|0
1639440300000|2021-12-14 00:05:00|15639.4|15634.4|15640.6|15635.6|15640.7|15635.7|15636.3|15631.3|0
1639440600000|2021-12-14 00:10:00|15641.6|15636.6|15638.7|15633.7|15645.4|15640.4|15637.7|15632.7|0
1639440900000|2021-12-14 00:15:00|15639.7|15634.7|15650.6|15646.6|15658.6|15654.6|15638.7|15633.7|103
1639441200000|2021-12-14 00:20:00|15651.1|15647.1|15657.1|15653.1|15658.1|15654.1|15648.6|15644.6|10
1639441500000|2021-12-14 00:25:00|15656.6|15652.6|15649.6|15645.6|15657.6|15653.6|15647.6|15643.6|26
1639441800000|2021-12-14 00:30:00|15649.1|15645.1|15651.6|15647.6|15652.1|15648.1|15644.6|15640.6|13
1639442100000|2021-12-14 00:35:00|15651.1|15647.1|15637.6|15633.6|15651.1|15647.1|15637.6|15633.6|24
1639442400000|2021-12-14 00:40:00|15636.6|15632.6|15643.1|15639.1|15643.6|15639.6|15636.1|15632.1|2
1639442700000|2021-12-14 00:45:00|15643.6|15639.6|15655.1|15651.1|15655.6|15651.6|15643.6|15639.6|17
1639443000000|2021-12-14 00:50:00|15654.1|15650.1|15652.6|15648.6|15654.1|15650.1|15650.6|15646.6|9
1639443300000|2021-12-14 00:55:00|15653.1|15649.1|15654.1|15650.1|15654.6|15650.6|15650.6|15646.6|8
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15648.1|15644.1|15657.6|15653.6|15648.1|15644.1|15
1639443900000|2021-12-14 01:05:00|15648.6|15644.6|15656.1|15652.1|15656.1|15652.1|15648.6|15644.6|4
1639444200000|2021-12-14 01:10:00|15656.6|15652.6|15656.6|15652.6|15658.6|15654.6|15656.6|15652.6|10
1639444500000|2021-12-14 01:15:00|15656.1|15652.1|15650.1|15646.1|15656.1|15652.1|15647.1|15643.1|6
1639444800000|2021-12-14 01:20:00|15649.6|15645.6|15639.6|15635.6|15649.6|15645.6|15639.6|15635.6|22
1639445100000|2021-12-14 01:25:00|15638.6|15634.6|15643.6|15639.6|15644.1|15640.1|15638.6|15634.6|4
1639445400000|2021-12-14 01:30:00|15644.1|15640.1|15663.1|15659.1|15666.6|15662.6|15639.6|15635.6|34
1639445700000|2021-12-14 01:35:00|15663.6|15659.6|15650.6|15646.6|15663.6|15659.6|15648.6|15644.6|14
1639446000000|2021-12-14 01:40:00|15650.1|15646.1|15638.6|15634.6|15651.6|15647.6|15636.1|15632.1|58
1639446300000|2021-12-14 01:45:00|15639.1|15635.1|15642.6|15638.6|15645.1|15641.1|15638.6|15634.6|4
1639446600000|2021-12-14 01:50:00|15643.1|15639.1|15640.6|15636.6|15643.6|15639.6|15638.6|15634.6|4
1639446900000|2021-12-14 01:55:00|15640.1|15636.1|15640.6|15636.6|15641.1|15637.1|15637.1|15633.1|10
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15642.1|15638.1|15646.1|15642.1|15636.6|15632.6|5
1639447500000|2021-12-14 02:05:00|15641.6|15637.6|15638.6|15634.6|15642.1|15638.1|15637.1|15633.1|1
1639447800000|2021-12-14 02:10:00|15638.1|15634.1|15640.6|15636.6|15642.1|15638.1|15635.1|15631.1|4
1639448100000|2021-12-14 02:15:00|15641.1|15637.1|15635.6|15631.6|15641.1|15637.1|15635.6|15631.6|5
1639448400000|2021-12-14 02:20:00|15636.1|15632.1|15640.6|15636.6|15640.6|15636.6|15636.1|15632.1|3
1639448700000|2021-12-14 02:25:00|15640.1|15636.1|15635.6|15631.6|15642.1|15638.1|15635.6|15631.6|7
1639449000000|2021-12-14 02:30:00|15635.1|15631.1|15637.6|15633.6|15638.6|15634.6|15626.1|15622.1|24
1639449300000|2021-12-14 02:35:00|15638.1|15634.1|15635.1|15631.1|15640.1|15636.1|15634.1|15630.1|5
1639449600000|2021-12-14 02:40:00|15634.6|15630.6|15638.6|15634.6|15638.6|15634.6|15634.6|15630.6|3
1639449900000|2021-12-14 02:45:00|15639.1|15635.1|15633.1|15629.1|15640.1|15636.1|15632.6|15628.6|13
1639450200000|2021-12-14 02:50:00|15632.6|15628.6|15630.6|15626.6|15632.6|15628.6|15626.6|15622.6|1
1639450500000|2021-12-14 02:55:00|15631.1|15627.1|15633.6|15629.6|15638.6|15634.6|15630.6|15626.6|8
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15637.1|15633.1|15637.6|15633.6|15633.6|15629.6|6
1639451100000|2021-12-14 03:05:00|15636.6|15632.6|15633.1|15629.1|15638.1|15634.1|15632.6|15628.6|9
1639451400000|2021-12-14 03:10:00|15633.6|15629.6|15639.6|15635.6|15639.6|15635.6|15633.1|15629.1|1
1639451700000|2021-12-14 03:15:00|15641.6|15637.6|15643.1|15639.1|15644.1|15640.1|15641.6|15637.6|9
1639452000000|2021-12-14 03:20:00|15642.6|15638.6|15644.6|15640.6|15644.6|15640.6|15639.1|15635.1|5
1639452300000|2021-12-14 03:25:00|15643.6|15639.6|15646.1|15642.1|15646.1|15642.1|15642.6|15638.6|6
1639452600000|2021-12-14 03:30:00|15645.6|15641.6|15636.1|15632.1|15645.6|15641.6|15636.1|15632.1|7
1639452900000|2021-12-14 03:35:00|15635.6|15631.6|15621.1|15617.1|15635.6|15631.6|15606.1|15602.1|51
1639453200000|2021-12-14 03:40:00|15619.6|15615.6|15624.6|15620.6|15626.6|15622.6|15615.6|15611.6|13
1639453500000|2021-12-14 03:45:00|15624.1|15620.1|15626.1|15622.1|15628.6|15624.6|15621.6|15617.6|4
1639453800000|2021-12-14 03:50:00|15626.6|15622.6|15635.1|15631.1|15637.1|15633.1|15626.6|15622.6|3
1639454100000|2021-12-14 03:55:00|15635.6|15631.6|15638.6|15634.6|15640.1|15636.1|15635.1|15631.1|7
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15641.6|15637.6|15642.6|15638.6|15639.1|15635.1|3
1639454700000|2021-12-14 04:05:00|15641.1|15637.1|15641.1|15637.1|15642.1|15638.1|15640.6|15636.6|5
1639455000000|2021-12-14 04:10:00|15641.6|15637.6|15637.6|15633.6|15641.6|15637.6|15637.6|15633.6|7
1639455300000|2021-12-14 04:15:00|15638.1|15634.1|15639.1|15635.1|15641.6|15637.6|15638.1|15634.1|5
1639455600000|2021-12-14 04:20:00|15639.6|15635.6|15637.6|15633.6|15641.1|15637.1|15637.1|15633.1|1
1639455900000|2021-12-14 04:25:00|15638.1|15634.1|15638.1|15634.1|15638.6|15634.6|15637.1|15633.1|3
1639456200000|2021-12-14 04:30:00|15637.6|15633.6|15638.6|15634.6|15639.1|15635.1|15633.1|15629.1|12
1639456500000|2021-12-14 04:35:00|15638.1|15634.1|15639.1|15635.1|15640.6|15636.6|15638.1|15634.1|10
1639456800000|2021-12-14 04:40:00|15639.6|15635.6|15641.6|15637.6|15641.6|15637.6|15639.6|15635.6|2
1639457100000|2021-12-14 04:45:00|15642.1|15638.1|15641.1|15637.1|15642.1|15638.1|15639.6|15635.6|2
1639457400000|2021-12-14 04:50:00|15641.6|15637.6|15633.1|15629.1|15641.6|15637.6|15633.1|15629.1|6
1639457700000|2021-12-14 04:55:00|15632.6|15628.6|15636.1|15632.1|15636.6|15632.6|15632.1|15628.1|4
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15634.6|15630.6|15637.6|15633.6|15632.1|15628.1|9
1639458300000|2021-12-14 05:05:00|15634.1|15630.1|15631.6|15627.6|15634.6|15630.6|15631.6|15627.6|2
1639458600000|2021-12-14 05:10:00|15632.1|15628.1|15634.1|15630.1|15636.1|15632.1|15632.1|15628.1|4
1639458900000|2021-12-14 05:15:00|15633.6|15629.6|15626.6|15622.6|15633.6|15629.6|15626.6|15622.6|15
1639459200000|2021-12-14 05:20:00|15626.1|15622.1|15625.1|15621.1|15627.1|15623.1|15624.1|15620.1|6
1639459500000|2021-12-14 05:25:00|15625.6|15621.6|15633.1|15629.1|15634.1|15630.1|15625.6|15621.6|10
1639459800000|2021-12-14 05:30:00|15633.6|15629.6|15636.1|15632.1|15637.6|15633.6|15629.6|15625.6|13
1639460100000|2021-12-14 05:35:00|15636.6|15632.6|15637.1|15633.1|15638.6|15634.6|15636.1|15632.1|60
1639460400000|2021-12-14 05:40:00|15636.6|15632.6|15631.1|15627.1|15638.1|15634.1|15629.1|15625.1|13
1639460700000|2021-12-14 05:45:00|15631.6|15627.6|15631.6|15627.6|15632.6|15628.6|15631.1|15627.1|0
1639461000000|2021-12-14 05:50:00|15631.1|15627.1|15621.6|15617.6|15632.1|15628.1|15621.6|15617.6|11
1639461300000|2021-12-14 05:55:00|15622.1|15618.1|15627.1|15623.1|15629.6|15625.6|15620.6|15616.6|38
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15628.6|15624.6|15632.6|15628.6|15624.6|15620.6|25
1639461900000|2021-12-14 06:05:00|15628.1|15624.1|15624.6|15620.6|15629.1|15625.1|15624.6|15620.6|8
1639462200000|2021-12-14 06:10:00|15624.1|15620.1|15616.6|15612.6|15624.1|15620.1|15613.1|15609.1|32
1639462500000|2021-12-14 06:15:00|15616.1|15612.1|15617.1|15613.1|15620.1|15616.1|15613.1|15609.1|32
1639462800000|2021-12-14 06:20:00|15616.6|15612.6|15624.6|15620.6|15624.6|15620.6|15616.6|15612.6|11
1639463100000|2021-12-14 06:25:00|15625.6|15621.6|15629.1|15625.1|15633.1|15629.1|15624.6|15620.6|38
1639463400000|2021-12-14 06:30:00|15629.6|15625.6|15636.1|15632.1|15637.1|15633.1|15629.6|15625.6|16
1639463700000|2021-12-14 06:35:00|15635.6|15631.6|15633.6|15629.6|15635.6|15631.6|15633.1|15629.1|6
1639464000000|2021-12-14 06:40:00|15634.1|15630.1|15633.6|15629.6|15634.1|15630.1|15630.1|15626.1|4
1639464300000|2021-12-14 06:45:00|15635.1|15631.1|15648.6|15644.6|15650.1|15646.1|15635.1|15631.1|47
1639464600000|2021-12-14 06:50:00|15649.1|15645.1|15644.6|15640.6|15651.1|15647.1|15643.1|15639.1|61
1639464900000|2021-12-14 06:55:00|15645.1|15641.1|15641.1|15637.1|15645.6|15641.6|15638.1|15634.1|42
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15645.6|15643.6|15649.1|15647.1|15634.1|15632.1|260
1639465500000|2021-12-14 07:05:00|15645.1|15643.1|15633.6|15631.6|15649.1|15647.1|15630.6|15628.6|264
1639465800000|2021-12-14 07:10:00|15633.1|15631.1|15646.1|15644.1|15650.1|15648.1|15630.6|15628.6|374
1639466100000|2021-12-14 07:15:00|15646.6|15644.6|15654.6|15652.6|15657.6|15655.6|15639.1|15637.1|380
1639466400000|2021-12-14 07:20:00|15655.6|15653.6|15652.6|15650.6|15659.1|15657.1|15650.1|15648.1|270
1639466700000|2021-12-14 07:25:00|15653.1|15651.1|15653.6|15651.6|15655.6|15653.6|15648.1|15646.1|299
1639467000000|2021-12-14 07:30:00|15654.1|15652.1|15652.6|15650.6|15660.6|15658.6|15651.6|15649.6|331
1639467300000|2021-12-14 07:35:00|15652.1|15650.1|15644.6|15642.6|15653.6|15651.6|15643.6|15641.6|250
1639467600000|2021-12-14 07:40:00|15645.1|15643.1|15654.6|15652.6|15657.1|15655.1|15643.6|15641.6|192
1639467900000|2021-12-14 07:45:00|15655.1|15653.1|15660.1|15658.1|15661.6|15659.6|15649.1|15647.1|323
1639468200000|2021-12-14 07:50:00|15660.6|15658.6|15668.6|15666.6|15670.1|15668.1|15660.1|15658.1|919
1639468500000|2021-12-14 07:55:00|15669.1|15667.1|15657.6|15655.6|15669.6|15667.6|15654.6|15652.6|299
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15674.7|15673.5|15682.7|15681.5|15654.7|15653.5|1604
1639469100000|2021-12-14 08:05:00|15675.2|15674|15691.2|15690|15692.2|15691|15674.2|15673|756
1639469400000|2021-12-14 08:10:00|15690.7|15689.5|15695.2|15694|15700.2|15699|15688.2|15687|1079
1639469700000|2021-12-14 08:15:00|15694.7|15693.5|15677.7|15676.5|15695.7|15694.5|15677.7|15676.5|794
1639470000000|2021-12-14 08:20:00|15676.7|15675.5|15683.2|15682|15691.2|15690|15671.7|15670.5|676
1639470300000|2021-12-14 08:25:00|15682.7|15681.5|15676.2|15675|15687.7|15686.5|15672.7|15671.5|1145
1639470600000|2021-12-14 08:30:00|15676.7|15675.5|15676.7|15675.5|15686.2|15685|15672.7|15671.5|590
1639470900000|2021-12-14 08:35:00|15677.2|15676|15678.2|15677|15679.7|15678.5|15663.7|15662.5|603
1639471200000|2021-12-14 08:40:00|15677.4|15676.2|15678.9|15677.7|15680.9|15679.7|15670.4|15669.2|297
1639471500000|2021-12-14 08:45:00|15678.4|15677.2|15668.9|15667.7|15680.4|15679.2|15668.9|15667.7|732
1639471800000|2021-12-14 08:50:00|15669.4|15668.2|15667.9|15666.7|15674.9|15673.7|15660.9|15659.7|957
1639472100000|2021-12-14 08:55:00|15667.4|15666.2|15656.9|15655.7|15667.9|15666.7|15655.9|15654.7|662
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15664.4|15663.2|15667.9|15666.7|15656.4|15655.2|353
1639472700000|2021-12-14 09:05:00|15664.9|15663.7|15688.9|15687.7|15688.9|15687.7|15663.4|15662.2|598
1639473000000|2021-12-14 09:10:00|15689.4|15688.2|15673.4|15672.2|15691.9|15690.7|15668.4|15667.2|1565
1639473300000|2021-12-14 09:15:00|15673.9|15672.7|15678.4|15677.2|15681.4|15680.2|15671.4|15670.2|215
1639473600000|2021-12-14 09:20:00|15678.9|15677.7|15671.4|15670.2|15687.9|15686.7|15669.9|15668.7|423
1639473900000|2021-12-14 09:25:00|15671.9|15670.7|15659.9|15658.7|15674.9|15673.7|15659.9|15658.7|392
1639474200000|2021-12-14 09:30:00|15660.4|15659.2|15664.9|15663.7|15669.9|15668.7|15657.4|15656.2|669
1639474500000|2021-12-14 09:35:00|15664.4|15663.2|15637.9|15636.7|15664.9|15663.7|15634.9|15633.7|780
1639474800000|2021-12-14 09:40:00|15638.4|15637.2|15635.9|15634.7|15642.9|15641.7|15624.4|15623.2|1337
1639475100000|2021-12-14 09:45:00|15634.9|15633.7|15633.9|15632.7|15641.4|15640.2|15626.4|15625.2|480
1639475400000|2021-12-14 09:50:00|15634.4|15633.2|15611.4|15610.2|15634.4|15633.2|15609.9|15608.7|781
1639475700000|2021-12-14 09:55:00|15610.9|15609.7|15609.4|15608.2|15614.9|15613.7|15602.9|15601.7|1424
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15604.9|15603.7|15613.4|15612.2|15597.4|15596.2|595
1639476300000|2021-12-14 10:05:00|15604.4|15603.2|15616.4|15615.2|15617.4|15616.2|15594.4|15593.2|876
1639476600000|2021-12-14 10:10:00|15616.9|15615.7|15611.9|15610.7|15616.9|15615.7|15599.9|15598.7|402
1639476900000|2021-12-14 10:15:00|15612.4|15611.2|15602.4|15601.2|15614.9|15613.7|15596.9|15595.7|711
1639477200000|2021-12-14 10:20:00|15602.9|15601.7|15609.4|15608.2|15612.9|15611.7|15600.4|15599.2|719
1639477500000|2021-12-14 10:25:00|15609.9|15608.7|15612.9|15611.7|15619.9|15618.7|15603.9|15602.7|504
1639477800000|2021-12-14 10:30:00|15612.4|15611.2|15620.9|15619.7|15622.4|15621.2|15612.4|15611.2|1201
1639478100000|2021-12-14 10:35:00|15618.9|15617.7|15613.4|15612.2|15619.4|15618.2|15613.4|15612.2|1053
1639478400000|2021-12-14 10:40:00|15613.9|15612.7|15615.9|15614.7|15622.4|15621.2|15613.4|15612.2|1850
1639478700000|2021-12-14 10:45:00|15615.4|15614.2|15605.4|15604.2|15622.4|15621.2|15603.4|15602.2|1019
1639479000000|2021-12-14 10:50:00|15605.9|15604.7|15593.9|15592.7|15606.9|15605.7|15587.9|15586.7|952
1639479300000|2021-12-14 10:55:00|15593.4|15592.2|15611.9|15610.7|15613.9|15612.7|15592.9|15591.7|456
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15619.4|15618.2|15621.4|15620.2|15608.9|15607.7|441
1639479900000|2021-12-14 11:05:00|15619.9|15618.7|15624.9|15623.7|15625.9|15624.7|15615.9|15614.7|507
1639480200000|2021-12-14 11:10:00|15625.4|15624.2|15629.4|15628.2|15634.4|15633.2|15624.9|15623.7|521
1639480500000|2021-12-14 11:15:00|15628.9|15627.7|15627.4|15626.2|15631.9|15630.7|15624.9|15623.7|428
1639480800000|2021-12-14 11:20:00|15626.9|15625.7|15627.9|15626.7|15630.9|15629.7|15624.4|15623.2|205
1639481100000|2021-12-14 11:25:00|15628.4|15627.2|15619.9|15618.7|15630.4|15629.2|15613.9|15612.7|497
1639481400000|2021-12-14 11:30:00|15619.4|15618.2|15611.9|15610.7|15627.4|15626.2|15610.9|15609.7|263
1639481700000|2021-12-14 11:35:00|15611.4|15610.2|15612.9|15611.7|15617.4|15616.2|15610.9|15609.7|229
1639482000000|2021-12-14 11:40:00|15612.4|15611.2|15608.4|15607.2|15612.4|15611.2|15602.9|15601.7|395
1639482300000|2021-12-14 11:45:00|15607.9|15606.7|15605.4|15604.2|15626.9|15625.7|15602.4|15601.2|441
1639482600000|2021-12-14 11:50:00|15604.9|15603.7|15608.9|15607.7|15611.9|15610.7|15602.4|15601.2|189
1639482900000|2021-12-14 11:55:00|15608.4|15607.2|15615.9|15614.7|15618.9|15617.7|15607.9|15606.7|290
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15626.9|15625.7|15627.9|15626.7|15611.4|15610.2|707
1639483500000|2021-12-14 12:05:00|15627.4|15626.2|15623.9|15622.7|15627.9|15626.7|15620.4|15619.2|299
1639483800000|2021-12-14 12:10:00|15624.4|15623.2|15626.4|15625.2|15628.9|15627.7|15621.9|15620.7|169
1639484100000|2021-12-14 12:15:00|15625.9|15624.7|15629.4|15628.2|15632.9|15631.7|15624.4|15623.2|467
1639484400000|2021-12-14 12:20:00|15629.9|15628.7|15636.9|15635.7|15636.9|15635.7|15627.4|15626.2|137
1639484700000|2021-12-14 12:25:00|15636.4|15635.2|15631.9|15630.7|15639.4|15638.2|15630.9|15629.7|211
1639485000000|2021-12-14 12:30:00|15631.4|15630.2|15628.9|15627.7|15635.4|15634.2|15624.4|15623.2|515
1639485300000|2021-12-14 12:35:00|15628.4|15627.2|15617.9|15616.7|15630.9|15629.7|15616.9|15615.7|233
1639485600000|2021-12-14 12:40:00|15617.2|15616|15614.2|15613|15620.7|15619.5|15609.2|15608|652
1639485900000|2021-12-14 12:45:00|15614.7|15613.5|15615.7|15614.5|15618.7|15617.5|15612.2|15611|216
1639486200000|2021-12-14 12:50:00|15615.2|15614|15622.2|15621|15624.7|15623.5|15614.2|15613|623
1639486500000|2021-12-14 12:55:00|15621.7|15620.5|15616.2|15615|15622.7|15621.5|15615.2|15614|424
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15610.7|15609.5|15618.2|15617|15607.7|15606.5|548
1639487100000|2021-12-14 13:05:00|15611.2|15610|15616.7|15615.5|15621.2|15620|15607.7|15606.5|247
1639487400000|2021-12-14 13:10:00|15617.2|15616|15614.7|15613.5|15622.7|15621.5|15614.2|15613|156
1639487700000|2021-12-14 13:15:00|15614.2|15613|15612.2|15611|15618.2|15617|15611.2|15610|165
1639488000000|2021-12-14 13:20:00|15611.7|15610.5|15604.2|15603|15612.7|15611.5|15597.2|15596|1312
1639488300000|2021-12-14 13:25:00|15604.7|15603.5|15602.7|15601.5|15607.2|15606|15598.7|15597.5|143
1639488600000|2021-12-14 13:30:00|15603.2|15602|15560.2|15559|15604.2|15603|15559.2|15558|1094
1639488900000|2021-12-14 13:35:00|15559.7|15558.5|15565.2|15564|15575.2|15574|15559.7|15558.5|1186
1639489200000|2021-12-14 13:40:00|15564.7|15563.5|15536.7|15535.5|15565.2|15564|15533.2|15532|1041
1639489500000|2021-12-14 13:45:00|15537.2|15536|15524.7|15523.5|15540.2|15539|15523.2|15522|864
1639489800000|2021-12-14 13:50:00|15524.2|15523|15529.2|15528|15534.2|15533|15518.7|15517.5|874
1639490100000|2021-12-14 13:55:00|15526.7|15525.5|15534.2|15533|15545.2|15544|15526.7|15525.5|778
1639490400000|2021-12-14 14:00:00|15533.2|15532|15548.2|15547|15548.2|15547|15525.2|15524|1071
1639490700000|2021-12-14 14:05:00|15547.7|15546.5|15536.2|15535|15550.2|15549|15534.2|15533|559
1639491000000|2021-12-14 14:10:00|15536.7|15535.5|15532.2|15531|15538.7|15537.5|15520.2|15519|794
1639491300000|2021-12-14 14:15:00|15532.7|15531.5|15522.2|15521|15535.2|15534|15518.2|15517|735
1639491600000|2021-12-14 14:20:00|15521.7|15520.5|15502.7|15501.5|15523.2|15522|15501.2|15500|926
1639491900000|2021-12-14 14:25:00|15503.2|15502|15505.2|15504|15511.2|15510|15499.7|15498.5|985
1639492200000|2021-12-14 14:30:00|15505.7|15504.5|15517.7|15516.5|15524.2|15523|15498.2|15497|2242
1639492500000|2021-12-14 14:35:00|15516.7|15515.5|15519.7|15518.5|15532.2|15531|15507.2|15506|2902
1639492800000|2021-12-14 14:40:00|15520.2|15519|15555.2|15554|15555.7|15554.5|15520.2|15519|2128
1639493100000|2021-12-14 14:45:00|15555.7|15554.5|15558.2|15557|15567.7|15566.5|15548.7|15547.5|1037
1639493400000|2021-12-14 14:50:00|15557.7|15556.5|15542.7|15541.5|15565.2|15564|15538.2|15537|787
1639493700000|2021-12-14 14:55:00|15542.2|15541|15536.2|15535|15557.2|15556|15532.2|15531|706
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15527.2|15526|15552.2|15551|15526.2|15525|666
1639494300000|2021-12-14 15:05:00|15526.7|15525.5|15529.7|15528.5|15544.2|15543|15523.7|15522.5|397
1639494600000|2021-12-14 15:10:00|15529.2|15528|15505.7|15504.5|15529.2|15528|15495.7|15494.5|1044
1639494900000|2021-12-14 15:15:00|15505.2|15504|15502.7|15501.5|15507.2|15506|15492.2|15491|774
1639495200000|2021-12-14 15:20:00|15502.2|15501|15530.2|15529|15533.2|15532|15499.2|15498|664
1639495500000|2021-12-14 15:25:00|15530.7|15529.5|15545.7|15544.5|15551.2|15550|15530.2|15529|765
1639495800000|2021-12-14 15:30:00|15546.2|15545|15536.2|15535|15548.2|15547|15531.7|15530.5|725
1639496100000|2021-12-14 15:35:00|15535.7|15534.5|15523.2|15522|15536.2|15535|15522.2|15521|420
1639496400000|2021-12-14 15:40:00|15523.7|15522.5|15513.7|15512.5|15528.2|15527|15508.2|15507|597
1639496700000|2021-12-14 15:45:00|15514.2|15513|15483.7|15482.5|15516.7|15515.5|15475.2|15474|945
1639497000000|2021-12-14 15:50:00|15483.2|15482|15468.2|15467|15486.2|15485|15466.2|15465|738
1639497300000|2021-12-14 15:55:00|15467.7|15466.5|15459.7|15458.5|15470.7|15469.5|15451.2|15450|1169
1639497600000|2021-12-14 16:00:00|15459.2|15458|15466.2|15465|15468.2|15467|15446.7|15445.5|3077
1639497900000|2021-12-14 16:05:00|15466.7|15465.5|15472.2|15471|15479.2|15478|15464.2|15463|1811
1639498200000|2021-12-14 16:10:00|15472.7|15471.5|15462.2|15461|15480.2|15479|15461.2|15460|680
1639498500000|2021-12-14 16:15:00|15461.7|15460.5|15472.2|15471|15483.2|15482|15461.7|15460.5|644
1639498800000|2021-12-14 16:20:00|15472.7|15471.5|15476.2|15475|15481.2|15480|15468.7|15467.5|773
1639499100000|2021-12-14 16:25:00|15475.7|15474.5|15482.2|15481|15485.7|15484.5|15472.2|15471|1656
1639499400000|2021-12-14 16:30:00|15482.6|15480.6|15460.6|15458.6|15488.1|15486.1|15460.6|15458.6|1612
1639499700000|2021-12-14 16:35:00|15460.1|15458.1|15457.1|15455.1|15464.6|15462.6|15450.6|15448.6|1265
1639500000000|2021-12-14 16:40:00|15456.6|15454.6|15465.6|15463.6|15476.6|15474.6|15455.6|15453.6|669
1639500300000|2021-12-14 16:45:00|15465.1|15463.1|15462.1|15460.1|15468.6|15466.6|15460.6|15458.6|299
1639500600000|2021-12-14 16:50:00|15461.6|15459.6|15463.1|15461.1|15468.6|15466.6|15455.6|15453.6|516
1639500900000|2021-12-14 16:55:00|15463.6|15461.6|15456.1|15454.1|15469.6|15467.6|15448.1|15446.1|298
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15447.1|15445.1|15457.6|15455.6|15445.6|15443.6|236
1639501500000|2021-12-14 17:05:00|15446.6|15444.6|15446.6|15444.6|15450.6|15448.6|15440.6|15438.6|321
1639501800000|2021-12-14 17:10:00|15446.1|15444.1|15440.6|15438.6|15449.6|15447.6|15438.6|15436.6|331
1639502100000|2021-12-14 17:15:00|15440.1|15438.1|15438.6|15436.6|15442.1|15440.1|15430.6|15428.6|410
1639502400000|2021-12-14 17:20:00|15439.1|15437.1|15440.1|15438.1|15446.1|15444.1|15434.6|15432.6|230
1639502700000|2021-12-14 17:25:00|15440.6|15438.6|15446.6|15444.6|15447.6|15445.6|15439.1|15437.1|168
1639503000000|2021-12-14 17:30:00|15445.6|15443.6|15446.1|15444.1|15447.1|15445.1|15437.6|15435.6|316
1639503300000|2021-12-14 17:35:00|15445.6|15443.6|15436.6|15434.6|15447.6|15445.6|15434.6|15432.6|148
1639503600000|2021-12-14 17:40:00|15437.1|15435.1|15433.6|15431.6|15438.6|15436.6|15432.6|15430.6|152
1639503900000|2021-12-14 17:45:00|15434.1|15432.1|15431.6|15429.6|15439.1|15437.1|15427.6|15425.6|169
1639504200000|2021-12-14 17:50:00|15431.1|15429.1|15439.1|15437.1|15440.1|15438.1|15430.6|15428.6|385
1639504500000|2021-12-14 17:55:00|15438.6|15436.6|15437.6|15435.6|15440.6|15438.6|15434.1|15432.1|129
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15443.1|15441.1|15446.1|15444.1|15432.1|15430.1|153
1639505100000|2021-12-14 18:05:00|15442.6|15440.6|15456.6|15454.6|15456.6|15454.6|15441.6|15439.6|199
1639505400000|2021-12-14 18:10:00|15456.1|15454.1|15452.1|15450.1|15458.1|15456.1|15450.6|15448.6|122
1639505700000|2021-12-14 18:15:00|15451.6|15449.6|15451.6|15449.6|15454.6|15452.6|15446.6|15444.6|60
1639506000000|2021-12-14 18:20:00|15450.6|15448.6|15450.6|15448.6|15451.6|15449.6|15447.6|15445.6|57
1639506300000|2021-12-14 18:25:00|15451.1|15449.1|15460.1|15458.1|15463.1|15461.1|15447.6|15445.6|192
1639506600000|2021-12-14 18:30:00|15459.6|15457.6|15457.1|15455.1|15460.6|15458.6|15455.6|15453.6|83
1639506900000|2021-12-14 18:35:00|15456.6|15454.6|15457.6|15455.6|15460.6|15458.6|15454.6|15452.6|104
1639507200000|2021-12-14 18:40:00|15458.1|15456.1|15452.6|15450.6|15458.1|15456.1|15452.1|15450.1|127
1639507500000|2021-12-14 18:45:00|15452.1|15450.1|15453.6|15451.6|15456.6|15454.6|15452.1|15450.1|50
1639507800000|2021-12-14 18:50:00|15454.1|15452.1|15451.6|15449.6|15456.6|15454.6|15448.6|15446.6|105
1639508100000|2021-12-14 18:55:00|15451.1|15449.1|15451.1|15449.1|15452.6|15450.6|15446.6|15444.6|89
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15459.1|15457.1|15462.6|15460.6|15449.1|15447.1|100
1639508700000|2021-12-14 19:05:00|15459.6|15457.6|15478.6|15476.6|15479.6|15477.6|15458.6|15456.6|201
1639509000000|2021-12-14 19:10:00|15479.1|15477.1|15479.1|15477.1|15486.6|15484.6|15477.6|15475.6|197
1639509300000|2021-12-14 19:15:00|15479.6|15477.6|15478.6|15476.6|15482.6|15480.6|15477.6|15475.6|157
1639509600000|2021-12-14 19:20:00|15479.1|15477.1|15484.6|15482.6|15485.1|15483.1|15474.6|15472.6|139
1639509900000|2021-12-14 19:25:00|15483.6|15481.6|15478.6|15476.6|15488.6|15486.6|15477.6|15475.6|90
1639510200000|2021-12-14 19:30:00|15478.1|15476.1|15490.6|15488.6|15492.6|15490.6|15477.1|15475.1|116
1639510500000|2021-12-14 19:35:00|15490.1|15488.1|15492.6|15490.6|15492.6|15490.6|15483.1|15481.1|171
1639510800000|2021-12-14 19:40:00|15492.1|15490.1|15495.6|15493.6|15496.6|15494.6|15488.6|15486.6|155
1639511100000|2021-12-14 19:45:00|15495.1|15493.1|15493.6|15491.6|15501.1|15499.1|15493.1|15491.1|193
1639511400000|2021-12-14 19:50:00|15494.1|15492.1|15493.6|15491.6|15494.6|15492.6|15487.6|15485.6|89
1639511700000|2021-12-14 19:55:00|15494.1|15492.1|15496.6|15494.6|15497.6|15495.6|15490.1|15488.1|100
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15512.6|15510.6|15514.6|15512.6|15494.1|15492.1|220
1639512300000|2021-12-14 20:05:00|15513.1|15511.1|15514.6|15512.6|15516.6|15514.6|15506.6|15504.6|138
1639512600000|2021-12-14 20:10:00|15514.1|15512.1|15510.6|15508.6|15520.1|15518.1|15506.6|15504.6|250
1639512900000|2021-12-14 20:15:00|15511.1|15509.1|15519.6|15517.6|15519.6|15517.6|15508.6|15506.6|89
1639513200000|2021-12-14 20:20:00|15520.1|15518.1|15518.1|15516.1|15522.1|15520.1|15514.6|15512.6|120
1639513500000|2021-12-14 20:25:00|15517.6|15515.6|15526.6|15524.6|15527.1|15525.1|15515.1|15513.1|188
1639513800000|2021-12-14 20:30:00|15526.1|15524.1|15531.1|15529.1|15536.6|15534.6|15522.6|15520.6|252
1639514100000|2021-12-14 20:35:00|15530.6|15528.6|15527.6|15525.6|15538.1|15536.1|15525.6|15523.6|229
1639514400000|2021-12-14 20:40:00|15528.1|15526.1|15513.6|15511.6|15528.1|15526.1|15511.1|15509.1|246
1639514700000|2021-12-14 20:45:00|15514.1|15512.1|15511.1|15509.1|15522.1|15520.1|15508.1|15506.1|244
1639515000000|2021-12-14 20:50:00|15510.6|15508.6|15497.1|15495.1|15517.6|15515.6|15495.6|15493.6|308
1639515300000|2021-12-14 20:55:00|15497.6|15495.6|15525.6|15523.6|15528.1|15526.1|15497.1|15495.1|295
1639515600000|2021-12-14 21:00:00|15530|15525|15521.3|15516.3|15530.9|15525.9|15511.5|15506.5|1058
1639515900000|2021-12-14 21:05:00|15518.9|15513.9|15527.6|15522.6|15528.5|15523.5|15518.9|15513.9|0
1639516200000|2021-12-14 21:10:00|15526.1|15521.1|15513.8|15508.8|15528.5|15523.5|15510.9|15505.9|0
1639516500000|2021-12-14 21:15:00|15514.8|15509.8|15517.9|15512.9|15517.9|15512.9|15512|15507|0
1639516800000|2021-12-14 21:20:00|15517|15512|15522.1|15517.1|15522.1|15517.1|15515.1|15510.1|0
1639517100000|2021-12-14 21:25:00|15523|15518|15519.9|15514.9|15523.1|15518.1|15518.9|15513.9|0
1639517400000|2021-12-14 21:30:00|15520.9|15515.9|15522.6|15517.6|15527.5|15522.5|15520.9|15515.9|0
1639517700000|2021-12-14 21:35:00|15524.5|15519.5|15525.9|15520.9|15526.5|15521.5|15524.5|15519.5|0
1639518000000|2021-12-14 21:40:00|15526.4|15521.4|15527.2|15522.2|15529.4|15524.4|15526.2|15521.2|0
1639518300000|2021-12-14 21:45:00|15528.1|15523.1|15529.1|15524.1|15529.1|15524.1|15522.3|15517.3|0
1639518600000|2021-12-14 21:50:00|15529|15524|15529.9|15524.9|15530.9|15525.9|15528.9|15523.9|0
1639518900000|2021-12-14 21:55:00|15530.9|15525.9|15527.4|15522.4|15530.9|15525.9|15527.4|15522.4|0
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15527.4|15522.4|15528.6|15523.6|15525.9|15520.9|0
1639519500000|2021-12-14 22:05:00|15527.6|15522.6|15525|15520|15527.6|15522.6|15524.6|15519.6|0
1639519800000|2021-12-14 22:10:00|15525.2|15520.2|15523.5|15518.5|15526.4|15521.4|15523.5|15518.5|0
1639520100000|2021-12-14 22:15:00|15523.9|15518.9|15522.7|15517.7|15523.9|15518.9|15522.2|15517.2|0
1639520400000|2021-12-14 22:20:00|15522.3|15517.3|15522.3|15517.3|15522.9|15517.9|15522.3|15517.3|0
1639520700000|2021-12-14 22:25:00|15522.4|15517.4|15521.8|15516.8|15522.4|15517.4|15521.4|15516.4|0
1639521000000|2021-12-14 22:30:00|15522|15517|15522.4|15517.4|15522.4|15517.4|15521.7|15516.7|0
1639521300000|2021-12-14 22:35:00|15522.5|15517.5|15521|15516|15523.3|15518.3|15520.5|15515.5|0
1639521600000|2021-12-14 22:40:00|15521.2|15516.2|15520.5|15515.5|15521.2|15516.2|15520.4|15515.4|0
1639521900000|2021-12-14 22:45:00|15520.7|15515.7|15521.1|15516.1|15521.6|15516.6|15520.7|15515.7|0
1639522200000|2021-12-14 22:50:00|15521.4|15516.4|15522.2|15517.2|15522.3|15517.3|15521.4|15516.4|0
1639522500000|2021-12-14 22:55:00|15522.3|15517.3|15522.9|15517.9|15524.3|15519.3|15522.3|15517.3|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15525.9|15520.9|15526.9|15521.9|15520.7|15515.7|0
1639523100000|2021-12-14 23:05:00|15526.9|15521.9|15526|15521|15527|15522|15524.1|15519.1|0
1639523400000|2021-12-14 23:10:00|15526.5|15521.5|15534.5|15529.5|15534.7|15529.7|15526|15521|0
1639523700000|2021-12-14 23:15:00|15533.6|15528.6|15526.1|15521.1|15534.8|15529.8|15526.1|15521.1|0
1639524000000|2021-12-14 23:20:00|15527|15522|15515.5|15510.5|15531|15526|15515.5|15510.5|0
1639524300000|2021-12-14 23:25:00|15516.5|15511.5|15509.9|15504.9|15519.4|15514.4|15507.5|15502.5|0
1639524600000|2021-12-14 23:30:00|15511.8|15506.8|15516.4|15511.4|15516.4|15511.4|15507|15502|0
1639524900000|2021-12-14 23:35:00|15514.5|15509.5|15511.6|15506.6|15517.4|15512.4|15509.7|15504.7|0
1639525200000|2021-12-14 23:40:00|15512.6|15507.6|15518.4|15513.4|15519.3|15514.3|15509.7|15504.7|0
1639525500000|2021-12-14 23:45:00|15517.4|15512.4|15519.6|15514.6|15519.6|15514.6|15515.5|15510.5|0
1639525800000|2021-12-14 23:50:00|15518.6|15513.6|15523|15518|15524.5|15519.5|15517.1|15512.1|0
1639526100000|2021-12-14 23:55:00|15522.6|15517.6|15519|15514|15524.4|15519.4|15518.5|15513.5|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15528.7|15523.7|15528.7|15523.7|15517.1|15512.1|0
1639526700000|2021-12-15 00:05:00|15529.6|15524.6|15531.4|15526.4|15535.8|15530.8|15527.7|15522.7|0
1639527000000|2021-12-15 00:10:00|15531.9|15526.9|15529.5|15524.5|15534.8|15529.8|15528.5|15523.5|0
1639527300000|2021-12-15 00:15:00|15528.5|15523.5|15545.6|15541.6|15548.6|15544.6|15528.5|15523.5|250
1639527600000|2021-12-15 00:20:00|15545.1|15541.1|15540.6|15536.6|15545.1|15541.1|15536.6|15532.6|5
1639527900000|2021-12-15 00:25:00|15541.1|15537.1|15547.1|15543.1|15547.1|15543.1|15541.1|15537.1|1
1639528200000|2021-12-15 00:30:00|15546.6|15542.6|15544.1|15540.1|15547.6|15543.6|15542.1|15538.1|9
1639528500000|2021-12-15 00:35:00|15542.6|15538.6|15542.1|15538.1|15542.6|15538.6|15538.6|15534.6|7
1639528800000|2021-12-15 00:40:00|15541.6|15537.6|15535.6|15531.6|15541.6|15537.6|15535.6|15531.6|4
1639529100000|2021-12-15 00:45:00|15535.1|15531.1|15531.6|15527.6|15536.6|15532.6|15531.6|15527.6|2
1639529400000|2021-12-15 00:50:00|15531.1|15527.1|15534.1|15530.1|15536.1|15532.1|15530.6|15526.6|5
1639529700000|2021-12-15 00:55:00|15534.6|15530.6|15533.1|15529.1|15537.6|15533.6|15530.1|15526.1|8
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15523.6|15519.6|15537.1|15533.1|15517.6|15513.6|32
1639530300000|2021-12-15 01:05:00|15524.1|15520.1|15519.1|15515.1|15524.6|15520.6|15517.6|15513.6|5
1639530600000|2021-12-15 01:10:00|15518.6|15514.6|15510.6|15506.6|15518.6|15514.6|15510.6|15506.6|6
1639530900000|2021-12-15 01:15:00|15510.1|15506.1|15507.1|15503.1|15510.6|15506.6|15498.6|15494.6|28
1639531200000|2021-12-15 01:20:00|15506.6|15502.6|15511.6|15507.6|15514.6|15510.6|15506.6|15502.6|4
1639531500000|2021-12-15 01:25:00|15512.1|15508.1|15497.6|15493.6|15512.1|15508.1|15497.6|15493.6|2
1639531800000|2021-12-15 01:30:00|15497.1|15493.1|15494.1|15490.1|15502.6|15498.6|15493.6|15489.6|23
1639532100000|2021-12-15 01:35:00|15494.6|15490.6|15510.1|15506.1|15510.1|15506.1|15490.1|15486.1|31
1639532400000|2021-12-15 01:40:00|15510.6|15506.6|15514.1|15510.1|15516.6|15512.6|15510.1|15506.1|11
1639532700000|2021-12-15 01:45:00|15513.6|15509.6|15512.1|15508.1|15518.1|15514.1|15509.6|15505.6|8
1639533000000|2021-12-15 01:50:00|15512.6|15508.6|15510.6|15506.6|15518.1|15514.1|15507.6|15503.6|17
1639533300000|2021-12-15 01:55:00|15510.1|15506.1|15519.6|15515.6|15523.6|15519.6|15510.1|15506.1|6
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.1|15513.1|15525.1|15521.1|15515.1|15511.1|14
1639533900000|2021-12-15 02:05:00|15517.6|15513.6|15514.1|15510.1|15520.6|15516.6|15513.6|15509.6|7
1639534200000|2021-12-15 02:10:00|15513.6|15509.6|15516.1|15512.1|15516.6|15512.6|15510.1|15506.1|3
1639534500000|2021-12-15 02:15:00|15516.6|15512.6|15508.6|15504.6|15521.1|15517.1|15507.1|15503.1|3
1639534800000|2021-12-15 02:20:00|15508.1|15504.1|15512.1|15508.1|15512.6|15508.6|15507.1|15503.1|8
1639535100000|2021-12-15 02:25:00|15511.6|15507.6|15508.1|15504.1|15512.1|15508.1|15501.1|15497.1|14
1639535400000|2021-12-15 02:30:00|15508.6|15504.6|15515.1|15511.1|15516.1|15512.1|15505.6|15501.6|5
1639535700000|2021-12-15 02:35:00|15515.6|15511.6|15517.1|15513.1|15519.1|15515.1|15515.1|15511.1|11
1639536000000|2021-12-15 02:40:00|15516.6|15512.6|15516.1|15512.1|15518.6|15514.6|15513.1|15509.1|11
1639536300000|2021-12-15 02:45:00|15515.6|15511.6|15516.1|15512.1|15517.6|15513.6|15514.1|15510.1|3
1639536600000|2021-12-15 02:50:00|15516.6|15512.6|15516.6|15512.6|15519.6|15515.6|15514.6|15510.6|10
1639536900000|2021-12-15 02:55:00|15516.1|15512.1|15517.6|15513.6|15519.6|15515.6|15513.6|15509.6|17
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15518.1|15514.1|15521.1|15517.1|15517.6|15513.6|5
1639537500000|2021-12-15 03:05:00|15517.6|15513.6|15517.6|15513.6|15519.1|15515.1|15516.6|15512.6|2
1639537800000|2021-12-15 03:10:00|15517.1|15513.1|15523.6|15519.6|15525.6|15521.6|15517.1|15513.1|7
1639538100000|2021-12-15 03:15:00|15524.1|15520.1|15517.6|15513.6|15524.6|15520.6|15515.6|15511.6|6
1639538400000|2021-12-15 03:20:00|15518.1|15514.1|15519.1|15515.1|15521.6|15517.6|15518.1|15514.1|5
1639538700000|2021-12-15 03:25:00|15518.6|15514.6|15515.6|15511.6|15519.1|15515.1|15515.6|15511.6|0
1639539000000|2021-12-15 03:30:00|15516.1|15512.1|15516.6|15512.6|15520.1|15516.1|15515.6|15511.6|17
1639539300000|2021-12-15 03:35:00|15517.1|15513.1|15520.6|15516.6|15520.6|15516.6|15517.1|15513.1|0
1639539600000|2021-12-15 03:40:00|15520.1|15516.1|15520.6|15516.6|15521.1|15517.1|15520.1|15516.1|0
1639539900000|2021-12-15 03:45:00|15521.1|15517.1|15526.1|15522.1|15526.6|15522.6|15521.1|15517.1|17
1639540200000|2021-12-15 03:50:00|15525.6|15521.6|15526.6|15522.6|15527.6|15523.6|15525.6|15521.6|2
1639540500000|2021-12-15 03:55:00|15527.1|15523.1|15526.6|15522.6|15527.1|15523.1|15525.1|15521.1|3
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15526.1|15522.1|15528.1|15524.1|15526.1|15522.1|3
1639541100000|2021-12-15 04:05:00|15525.6|15521.6|15524.6|15520.6|15525.6|15521.6|15522.6|15518.6|10
1639541400000|2021-12-15 04:10:00|15524.1|15520.1|15524.6|15520.6|15525.1|15521.1|15523.1|15519.1|1
1639541700000|2021-12-15 04:15:00|15524.1|15520.1|15524.6|15520.6|15526.1|15522.1|15522.6|15518.6|9
1639542000000|2021-12-15 04:20:00|15524.1|15520.1|15522.6|15518.6|15524.6|15520.6|15521.6|15517.6|10
1639542300000|2021-12-15 04:25:00|15522.1|15518.1|15520.6|15516.6|15522.6|15518.6|15520.1|15516.1|5
1639542600000|2021-12-15 04:30:00|15521.1|15517.1|15522.6|15518.6|15522.6|15518.6|15520.6|15516.6|1
1639542900000|2021-12-15 04:35:00|15524.1|15520.1|15523.1|15519.1|15524.6|15520.6|15521.1|15517.1|5
1639543200000|2021-12-15 04:40:00|15522.6|15518.6|15522.1|15518.1|15524.1|15520.1|15521.6|15517.6|1
1639543500000|2021-12-15 04:45:00|15521.6|15517.6|15522.1|15518.1|15522.1|15518.1|15520.6|15516.6|1
1639543800000|2021-12-15 04:50:00|15521.6|15517.6|15519.6|15515.6|15522.1|15518.1|15519.1|15515.1|6
1639544100000|2021-12-15 04:55:00|15520.1|15516.1|15519.6|15515.6|15520.1|15516.1|15518.1|15514.1|6
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15520.6|15516.6|15520.6|15516.6|15518.6|15514.6|4
1639544700000|2021-12-15 05:05:00|15521.1|15517.1|15514.1|15510.1|15522.1|15518.1|15514.1|15510.1|17
1639545000000|2021-12-15 05:10:00|15513.6|15509.6|15511.1|15507.1|15513.6|15509.6|15508.6|15504.6|22
1639545300000|2021-12-15 05:15:00|15510.6|15506.6|15508.1|15504.1|15513.1|15509.1|15507.1|15503.1|18
1639545600000|2021-12-15 05:20:00|15507.6|15503.6|15509.1|15505.1|15509.6|15505.6|15505.6|15501.6|6
1639545900000|2021-12-15 05:25:00|15509.6|15505.6|15512.6|15508.6|15513.1|15509.1|15508.6|15504.6|6
1639546200000|2021-12-15 05:30:00|15514.1|15510.1|15521.1|15517.1|15521.6|15517.6|15512.6|15508.6|30
1639546500000|2021-12-15 05:35:00|15520.6|15516.6|15521.1|15517.1|15522.6|15518.6|15518.6|15514.6|25
1639546800000|2021-12-15 05:40:00|15521.6|15517.6|15519.1|15515.1|15522.1|15518.1|15518.6|15514.6|6
1639547100000|2021-12-15 05:45:00|15519.6|15515.6|15523.6|15519.6|15524.6|15520.6|15519.1|15515.1|30
1639547400000|2021-12-15 05:50:00|15523.1|15519.1|15524.1|15520.1|15524.6|15520.6|15523.1|15519.1|7
1639547700000|2021-12-15 05:55:00|15523.6|15519.6|15524.1|15520.1|15526.6|15522.6|15518.6|15514.6|57
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15534.6|15530.6|15536.6|15532.6|15522.1|15518.1|70
1639548300000|2021-12-15 06:05:00|15535.1|15531.1|15531.1|15527.1|15537.1|15533.1|15529.6|15525.6|18
1639548600000|2021-12-15 06:10:00|15531.6|15527.6|15528.6|15524.6|15532.6|15528.6|15525.6|15521.6|12
1639548900000|2021-12-15 06:15:00|15529.1|15525.1|15527.1|15523.1|15530.6|15526.6|15527.1|15523.1|5
1639549200000|2021-12-15 06:20:00|15526.1|15522.1|15519.6|15515.6|15528.1|15524.1|15518.6|15514.6|25
1639549500000|2021-12-15 06:25:00|15519.1|15515.1|15520.6|15516.6|15524.6|15520.6|15518.1|15514.1|6
1639549800000|2021-12-15 06:30:00|15521.1|15517.1|15502.6|15498.6|15521.6|15517.6|15502.6|15498.6|57
1639550100000|2021-12-15 06:35:00|15502.1|15498.1|15507.6|15503.6|15508.1|15504.1|15501.1|15497.1|30
1639550400000|2021-12-15 06:40:00|15508.1|15504.1|15503.1|15499.1|15508.1|15504.1|15502.6|15498.6|11
1639550700000|2021-12-15 06:45:00|15502.6|15498.6|15503.1|15499.1|15506.6|15502.6|15500.6|15496.6|20
1639551000000|2021-12-15 06:50:00|15502.6|15498.6|15493.6|15489.6|15502.6|15498.6|15493.6|15489.6|49
1639551300000|2021-12-15 06:55:00|15493.1|15489.1|15492.1|15488.1|15493.6|15489.6|15485.1|15481.1|55
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15463.1|15461.1|15497.1|15495.1|15452.6|15450.6|308
1639551900000|2021-12-15 07:05:00|15463.6|15461.6|15459.1|15457.1|15469.6|15467.6|15454.1|15452.1|316
1639552200000|2021-12-15 07:10:00|15458.6|15456.6|15464.1|15462.1|15467.1|15465.1|15450.1|15448.1|244
1639552500000|2021-12-15 07:15:00|15465.1|15463.1|15476.1|15474.1|15479.1|15477.1|15461.6|15459.6|165
1639552800000|2021-12-15 07:20:00|15476.6|15474.6|15478.6|15476.6|15483.1|15481.1|15471.6|15469.6|169
1639553100000|2021-12-15 07:25:00|15478.1|15476.1|15478.6|15476.6|15480.1|15478.1|15474.1|15472.1|79
1639553400000|2021-12-15 07:30:00|15478.1|15476.1|15482.1|15480.1|15483.6|15481.6|15475.1|15473.1|133
1639553700000|2021-12-15 07:35:00|15482.6|15480.6|15495.1|15493.1|15498.1|15496.1|15482.6|15480.6|270
1639554000000|2021-12-15 07:40:00|15495.6|15493.6|15505.1|15503.1|15505.6|15503.6|15494.1|15492.1|121
1639554300000|2021-12-15 07:45:00|15505.6|15503.6|15509.1|15507.1|15511.6|15509.6|15497.1|15495.1|287
1639554600000|2021-12-15 07:50:00|15508.6|15506.6|15509.1|15507.1|15513.6|15511.6|15506.1|15504.1|91
1639554900000|2021-12-15 07:55:00|15509.6|15507.6|15492.1|15490.1|15509.6|15507.6|15490.6|15488.6|304
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15506.7|15505.5|15521.7|15520.5|15489.7|15488.5|1757
1639555500000|2021-12-15 08:05:00|15506.2|15505|15518.7|15517.5|15525.2|15524|15505.2|15504|783
1639555800000|2021-12-15 08:10:00|15519.2|15518|15510.2|15509|15521.2|15520|15501.7|15500.5|587
1639556100000|2021-12-15 08:15:00|15510.7|15509.5|15516.2|15515|15519.2|15518|15500.2|15499|670
1639556400000|2021-12-15 08:20:00|15515.7|15514.5|15525.2|15524|15531.2|15530|15510.2|15509|531
1639556700000|2021-12-15 08:25:00|15525.7|15524.5|15516.7|15515.5|15525.7|15524.5|15516.2|15515|441
1639557000000|2021-12-15 08:30:00|15517.2|15516|15514.2|15513|15524.7|15523.5|15512.7|15511.5|336
1639557300000|2021-12-15 08:35:00|15514.7|15513.5|15505.2|15504|15518.2|15517|15497.2|15496|485
1639557600000|2021-12-15 08:40:00|15506.1|15504.9|15508.6|15507.4|15512.1|15510.9|15501.1|15499.9|404
1639557900000|2021-12-15 08:45:00|15508.1|15506.9|15502.1|15500.9|15510.1|15508.9|15500.1|15498.9|892
1639558200000|2021-12-15 08:50:00|15501.6|15500.4|15521.6|15520.4|15522.1|15520.9|15501.1|15499.9|487
1639558500000|2021-12-15 08:55:00|15522.1|15520.9|15513.6|15512.4|15525.1|15523.9|15510.1|15508.9|445
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15523.6|15522.4|15523.6|15522.4|15513.1|15511.9|404
1639559100000|2021-12-15 09:05:00|15524.1|15522.9|15522.6|15521.4|15529.1|15527.9|15520.1|15518.9|1091
1639559400000|2021-12-15 09:10:00|15523.1|15521.9|15503.6|15502.4|15526.1|15524.9|15502.6|15501.4|390
1639559700000|2021-12-15 09:15:00|15503.1|15501.9|15500.6|15499.4|15508.6|15507.4|15499.1|15497.9|370
1639560000000|2021-12-15 09:20:00|15501.1|15499.9|15498.1|15496.9|15503.1|15501.9|15493.6|15492.4|699
1639560300000|2021-12-15 09:25:00|15498.6|15497.4|15491.6|15490.4|15498.6|15497.4|15481.6|15480.4|466
1639560600000|2021-12-15 09:30:00|15492.1|15490.9|15499.1|15497.9|15503.1|15501.9|15488.6|15487.4|186
1639560900000|2021-12-15 09:35:00|15499.6|15498.4|15498.1|15496.9|15506.1|15504.9|15496.1|15494.9|358
1639561200000|2021-12-15 09:40:00|15498.6|15497.4|15494.6|15493.4|15500.6|15499.4|15489.1|15487.9|517
1639561500000|2021-12-15 09:45:00|15495.1|15493.9|15505.1|15503.9|15509.6|15508.4|15494.6|15493.4|654
1639561800000|2021-12-15 09:50:00|15505.6|15504.4|15493.1|15491.9|15506.6|15505.4|15491.6|15490.4|306
1639562100000|2021-12-15 09:55:00|15493.6|15492.4|15500.6|15499.4|15506.1|15504.9|15493.6|15492.4|317
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15510.1|15508.9|15515.1|15513.9|15496.6|15495.4|695
1639562700000|2021-12-15 10:05:00|15510.6|15509.4|15501.1|15499.9|15512.6|15511.4|15500.1|15498.9|250
1639563000000|2021-12-15 10:10:00|15500.1|15498.9|15495.6|15494.4|15502.1|15500.9|15492.1|15490.9|307
1639563300000|2021-12-15 10:15:00|15496.1|15494.9|15505.6|15504.4|15514.1|15512.9|15495.1|15493.9|332
1639563600000|2021-12-15 10:20:00|15505.1|15503.9|15510.6|15509.4|15510.6|15509.4|15505.1|15503.9|210
1639563900000|2021-12-15 10:25:00|15510.1|15508.9|15511.6|15510.4|15514.6|15513.4|15508.1|15506.9|359
1639564200000|2021-12-15 10:30:00|15512.1|15510.9|15503.6|15502.4|15514.6|15513.4|15500.1|15498.9|315
1639564500000|2021-12-15 10:35:00|15501.6|15500.4|15505.1|15503.9|15505.6|15504.4|15494.6|15493.4|413
1639564800000|2021-12-15 10:40:00|15505.6|15504.4|15509.1|15507.9|15512.1|15510.9|15499.6|15498.4|249
1639565100000|2021-12-15 10:45:00|15507.6|15506.4|15502.6|15501.4|15510.1|15508.9|15498.1|15496.9|190
1639565400000|2021-12-15 10:50:00|15502.1|15500.9|15497.1|15495.9|15503.1|15501.9|15497.1|15495.9|243
1639565700000|2021-12-15 10:55:00|15497.6|15496.4|15505.1|15503.9|15505.1|15503.9|15494.1|15492.9|286
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15506.1|15504.9|15511.6|15510.4|15503.6|15502.4|259
1639566300000|2021-12-15 11:05:00|15507.1|15505.9|15500.1|15498.9|15508.1|15506.9|15499.6|15498.4|207
1639566600000|2021-12-15 11:10:00|15501.1|15499.9|15503.1|15501.9|15505.6|15504.4|15499.1|15497.9|328
1639566900000|2021-12-15 11:15:00|15504.1|15502.9|15500.6|15499.4|15505.1|15503.9|15498.1|15496.9|204
1639567200000|2021-12-15 11:20:00|15500.1|15498.9|15501.1|15499.9|15501.6|15500.4|15491.1|15489.9|299
1639567500000|2021-12-15 11:25:00|15501.6|15500.4|15509.1|15507.9|15511.1|15509.9|15501.1|15499.9|546
1639567800000|2021-12-15 11:30:00|15509.6|15508.4|15502.1|15500.9|15509.6|15508.4|15499.1|15497.9|195
1639568100000|2021-12-15 11:35:00|15500.6|15499.4|15507.1|15505.9|15508.1|15506.9|15498.1|15496.9|306
1639568400000|2021-12-15 11:40:00|15506.1|15504.9|15504.6|15503.4|15509.1|15507.9|15504.1|15502.9|110
1639568700000|2021-12-15 11:45:00|15504.1|15502.9|15504.1|15502.9|15505.1|15503.9|15498.6|15497.4|113
1639569000000|2021-12-15 11:50:00|15503.6|15502.4|15499.1|15497.9|15504.1|15502.9|15498.1|15496.9|150
1639569300000|2021-12-15 11:55:00|15499.6|15498.4|15497.1|15495.9|15503.6|15502.4|15496.1|15494.9|188
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15498.6|15497.4|15505.1|15503.9|15496.1|15494.9|265
1639569900000|2021-12-15 12:05:00|15498.1|15496.9|15501.1|15499.9|15505.1|15503.9|15497.1|15495.9|323
1639570200000|2021-12-15 12:10:00|15501.6|15500.4|15505.1|15503.9|15508.1|15506.9|15500.6|15499.4|357
1639570500000|2021-12-15 12:15:00|15505.6|15504.4|15509.1|15507.9|15511.1|15509.9|15503.6|15502.4|404
1639570800000|2021-12-15 12:20:00|15508.6|15507.4|15493.1|15491.9|15509.1|15507.9|15493.1|15491.9|238
1639571100000|2021-12-15 12:25:00|15492.6|15491.4|15505.6|15504.4|15505.6|15504.4|15488.1|15486.9|305
1639571400000|2021-12-15 12:30:00|15505.1|15503.9|15510.1|15508.9|15513.1|15511.9|15505.1|15503.9|274
1639571700000|2021-12-15 12:35:00|15509.6|15508.4|15505.1|15503.9|15511.1|15509.9|15505.1|15503.9|132
1639572000000|2021-12-15 12:40:00|15504.6|15503.4|15508.6|15507.4|15509.6|15508.4|15502.6|15501.4|197
1639572300000|2021-12-15 12:45:00|15508.1|15506.9|15510.6|15509.4|15516.6|15515.4|15505.6|15504.4|189
1639572600000|2021-12-15 12:50:00|15511.1|15509.9|15502.1|15500.9|15511.6|15510.4|15500.6|15499.4|199
1639572900000|2021-12-15 12:55:00|15502.6|15501.4|15502.1|15500.9|15504.6|15503.4|15499.6|15498.4|148
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15505.1|15503.9|15508.6|15507.4|15501.6|15500.4|342
1639573500000|2021-12-15 13:05:00|15505.6|15504.4|15504.6|15503.4|15507.6|15506.4|15501.6|15500.4|198
1639573800000|2021-12-15 13:10:00|15505.1|15503.9|15513.6|15512.4|15515.1|15513.9|15505.1|15503.9|220
1639574100000|2021-12-15 13:15:00|15514.1|15512.9|15517.6|15516.4|15520.6|15519.4|15512.1|15510.9|205
1639574400000|2021-12-15 13:20:00|15518.1|15516.9|15509.6|15508.4|15522.1|15520.9|15508.1|15506.9|466
1639574700000|2021-12-15 13:25:00|15510.1|15508.9|15514.1|15512.9|15516.6|15515.4|15509.1|15507.9|244
1639575000000|2021-12-15 13:30:00|15513.6|15512.4|15515.6|15514.4|15522.1|15520.9|15511.6|15510.4|269
1639575300000|2021-12-15 13:35:00|15515.1|15513.9|15513.6|15512.4|15517.6|15516.4|15506.6|15505.4|400
1639575600000|2021-12-15 13:40:00|15513.1|15511.9|15509.1|15507.9|15513.1|15511.9|15508.1|15506.9|474
1639575900000|2021-12-15 13:45:00|15509.6|15508.4|15509.6|15508.4|15517.6|15516.4|15509.1|15507.9|150
1639576200000|2021-12-15 13:50:00|15510.1|15508.9|15507.6|15506.4|15513.6|15512.4|15505.1|15503.9|147
1639576500000|2021-12-15 13:55:00|15507.1|15505.9|15509.6|15508.4|15510.6|15509.4|15505.6|15504.4|313
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15515.6|15514.4|15518.1|15516.9|15503.1|15501.9|366
1639577100000|2021-12-15 14:05:00|15516.1|15514.9|15514.6|15513.4|15518.6|15517.4|15512.6|15511.4|154
1639577400000|2021-12-15 14:10:00|15514.1|15512.9|15505.6|15504.4|15515.1|15513.9|15504.6|15503.4|240
1639577700000|2021-12-15 14:15:00|15506.1|15504.9|15508.1|15506.9|15512.6|15511.4|15506.1|15504.9|1348
1639578000000|2021-12-15 14:20:00|15508.6|15507.4|15512.6|15511.4|15514.6|15513.4|15506.6|15505.4|183
1639578300000|2021-12-15 14:25:00|15513.1|15511.9|15508.1|15506.9|15517.6|15516.4|15506.6|15505.4|375
1639578600000|2021-12-15 14:30:00|15507.6|15506.4|15482.1|15480.9|15510.1|15508.9|15479.6|15478.4|704
1639578900000|2021-12-15 14:35:00|15482.6|15481.4|15475.6|15474.4|15494.6|15493.4|15470.1|15468.9|742
1639579200000|2021-12-15 14:40:00|15475.1|15473.9|15477.1|15475.9|15478.1|15476.9|15468.6|15467.4|448
1639579500000|2021-12-15 14:45:00|15477.6|15476.4|15466.6|15465.4|15480.6|15479.4|15463.6|15462.4|544
1639579800000|2021-12-15 14:50:00|15467.6|15466.4|15477.1|15475.9|15477.1|15475.9|15459.1|15457.9|437
1639580100000|2021-12-15 14:55:00|15477.6|15476.4|15472.6|15471.4|15481.1|15479.9|15465.6|15464.4|452
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15466.6|15465.4|15475.6|15474.4|15458.6|15457.4|624
1639580700000|2021-12-15 15:05:00|15467.1|15465.9|15459.6|15458.4|15473.6|15472.4|15455.6|15454.4|1031
1639581000000|2021-12-15 15:10:00|15460.1|15458.9|15456.7|15455.5|15467.7|15466.5|15454.2|15453|464
1639581300000|2021-12-15 15:15:00|15457.2|15456|15452.2|15451|15465.7|15464.5|15451.2|15450|426
1639581600000|2021-12-15 15:20:00|15451.2|15450|15457.7|15456.5|15469.2|15468|15451.2|15450|605
1639581900000|2021-12-15 15:25:00|15458.2|15457|15463.2|15462|15463.7|15462.5|15451.7|15450.5|865
1639582200000|2021-12-15 15:30:00|15462.7|15461.5|15472.2|15471|15472.7|15471.5|15459.7|15458.5|371
1639582500000|2021-12-15 15:35:00|15471.2|15470|15481.7|15480.5|15481.7|15480.5|15469.7|15468.5|572
1639582800000|2021-12-15 15:40:00|15482.2|15481|15490.2|15489|15496.2|15495|15480.2|15479|544
1639583100000|2021-12-15 15:45:00|15489.7|15488.5|15480.7|15479.5|15491.2|15490|15480.2|15479|349
1639583400000|2021-12-15 15:50:00|15481.2|15480|15488.2|15487|15489.2|15488|15480.2|15479|338
1639583700000|2021-12-15 15:55:00|15487.7|15486.5|15489.2|15488|15491.2|15490|15484.7|15483.5|259
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15488.2|15487|15491.2|15490|15483.2|15482|345
1639584300000|2021-12-15 16:05:00|15488.7|15487.5|15487.2|15486|15493.2|15492|15486.2|15485|293
1639584600000|2021-12-15 16:10:00|15486.7|15485.5|15489.2|15488|15493.7|15492.5|15486.2|15485|472
1639584900000|2021-12-15 16:15:00|15489.7|15488.5|15482.7|15481.5|15491.2|15490|15481.7|15480.5|463
1639585200000|2021-12-15 16:20:00|15483.2|15482|15501.2|15500|15503.2|15502|15482.2|15481|681
1639585500000|2021-12-15 16:25:00|15501.7|15500.5|15488.2|15487|15502.7|15501.5|15487.2|15486|790
1639585800000|2021-12-15 16:30:00|15489.2|15488|15481.6|15479.6|15492.6|15490.6|15474.1|15472.1|1494
1639586100000|2021-12-15 16:35:00|15482.1|15480.1|15480.6|15478.6|15483.6|15481.6|15471.6|15469.6|642
1639586400000|2021-12-15 16:40:00|15481.1|15479.1|15482.6|15480.6|15484.1|15482.1|15473.6|15471.6|261
1639586700000|2021-12-15 16:45:00|15483.1|15481.1|15490.6|15488.6|15491.6|15489.6|15480.6|15478.6|113
1639587000000|2021-12-15 16:50:00|15490.1|15488.1|15491.6|15489.6|15493.1|15491.1|15485.6|15483.6|190
1639587300000|2021-12-15 16:55:00|15492.1|15490.1|15493.6|15491.6|15494.6|15492.6|15488.6|15486.6|129
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15497.6|15495.6|15499.6|15497.6|15492.6|15490.6|136
1639587900000|2021-12-15 17:05:00|15498.1|15496.1|15491.6|15489.6|15499.6|15497.6|15490.6|15488.6|342
1639588200000|2021-12-15 17:10:00|15491.1|15489.1|15491.1|15489.1|15493.6|15491.6|15490.1|15488.1|136
1639588500000|2021-12-15 17:15:00|15491.6|15489.6|15487.6|15485.6|15492.6|15490.6|15486.6|15484.6|78
1639588800000|2021-12-15 17:20:00|15488.1|15486.1|15486.1|15484.1|15488.6|15486.6|15485.6|15483.6|86
1639589100000|2021-12-15 17:25:00|15485.6|15483.6|15505.1|15503.1|15506.1|15504.1|15485.6|15483.6|229
1639589400000|2021-12-15 17:30:00|15505.6|15503.6|15505.6|15503.6|15506.6|15504.6|15501.1|15499.1|325
1639589700000|2021-12-15 17:35:00|15506.1|15504.1|15505.6|15503.6|15509.1|15507.1|15504.6|15502.6|103
1639590000000|2021-12-15 17:40:00|15505.1|15503.1|15498.6|15496.6|15505.6|15503.6|15497.6|15495.6|88
1639590300000|2021-12-15 17:45:00|15498.1|15496.1|15497.6|15495.6|15500.1|15498.1|15494.6|15492.6|106
1639590600000|2021-12-15 17:50:00|15497.1|15495.1|15503.6|15501.6|15503.6|15501.6|15496.6|15494.6|54
1639590900000|2021-12-15 17:55:00|15503.1|15501.1|15503.6|15501.6|15505.6|15503.6|15500.1|15498.1|131
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15497.6|15495.6|15504.6|15502.6|15497.6|15495.6|53
1639591500000|2021-12-15 18:05:00|15498.1|15496.1|15503.6|15501.6|15504.6|15502.6|15496.6|15494.6|68
1639591800000|2021-12-15 18:10:00|15502.6|15500.6|15501.1|15499.1|15504.6|15502.6|15496.1|15494.1|53
1639592100000|2021-12-15 18:15:00|15500.6|15498.6|15502.6|15500.6|15504.1|15502.1|15497.6|15495.6|26
1639592400000|2021-12-15 18:20:00|15502.1|15500.1|15499.1|15497.1|15502.6|15500.6|15496.6|15494.6|45
1639592700000|2021-12-15 18:25:00|15499.6|15497.6|15498.6|15496.6|15501.6|15499.6|15496.6|15494.6|45
1639593000000|2021-12-15 18:30:00|15499.6|15497.6|15502.6|15500.6|15504.6|15502.6|15497.6|15495.6|51
1639593300000|2021-12-15 18:35:00|15503.1|15501.1|15502.6|15500.6|15505.1|15503.1|15500.1|15498.1|95
1639593600000|2021-12-15 18:40:00|15502.1|15500.1|15508.6|15506.6|15508.6|15506.6|15496.6|15494.6|60
1639593900000|2021-12-15 18:45:00|15509.1|15507.1|15502.1|15500.1|15509.6|15507.6|15499.6|15497.6|789
1639594200000|2021-12-15 18:50:00|15502.6|15500.6|15496.6|15494.6|15504.6|15502.6|15492.6|15490.6|159
1639594500000|2021-12-15 18:55:00|15497.1|15495.1|15507.1|15505.1|15507.1|15505.1|15494.6|15492.6|104
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15539.6|15537.6|15539.6|15537.6|15473.1|15471.1|1451
1639595100000|2021-12-15 19:05:00|15539.1|15537.1|15550.1|15548.1|15556.1|15554.1|15532.6|15530.6|864
1639595400000|2021-12-15 19:10:00|15549.6|15547.6|15562.6|15560.6|15567.6|15565.6|15542.6|15540.6|567
1639595700000|2021-12-15 19:15:00|15563.1|15561.1|15569.1|15567.1|15573.1|15571.1|15556.6|15554.6|632
1639596000000|2021-12-15 19:20:00|15569.6|15567.6|15546.6|15544.6|15570.1|15568.1|15545.6|15543.6|344
1639596300000|2021-12-15 19:25:00|15547.6|15545.6|15523.6|15521.6|15547.6|15545.6|15508.6|15506.6|621
1639596600000|2021-12-15 19:30:00|15524.1|15522.1|15525.6|15523.6|15538.6|15536.6|15521.6|15519.6|512
1639596900000|2021-12-15 19:35:00|15526.1|15524.1|15545.6|15543.6|15551.6|15549.6|15522.1|15520.1|434
1639597200000|2021-12-15 19:40:00|15545.1|15543.1|15542.1|15540.1|15562.6|15560.6|15536.6|15534.6|568
1639597500000|2021-12-15 19:45:00|15541.1|15539.1|15547.6|15545.6|15559.1|15557.1|15534.6|15532.6|322
1639597800000|2021-12-15 19:50:00|15547.1|15545.1|15555.1|15553.1|15560.6|15558.6|15534.6|15532.6|376
1639598100000|2021-12-15 19:55:00|15554.6|15552.6|15543.1|15541.1|15561.1|15559.1|15532.6|15530.6|549
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15554.1|15552.1|15559.6|15557.6|15542.6|15540.6|308
1639598700000|2021-12-15 20:05:00|15553.6|15551.6|15577.6|15575.6|15580.1|15578.1|15550.1|15548.1|606
1639599000000|2021-12-15 20:10:00|15578.1|15576.1|15585.1|15583.1|15585.1|15583.1|15569.6|15567.6|471
1639599300000|2021-12-15 20:15:00|15584.6|15582.6|15599.1|15597.1|15600.6|15598.6|15581.1|15579.1|841
1639599600000|2021-12-15 20:20:00|15598.6|15596.6|15604.6|15602.6|15613.6|15611.6|15596.6|15594.6|500
1639599900000|2021-12-15 20:25:00|15603.6|15601.6|15612.1|15610.1|15613.6|15611.6|15599.1|15597.1|166
1639600200000|2021-12-15 20:30:00|15612.6|15610.6|15608.1|15606.1|15617.6|15615.6|15603.6|15601.6|214
1639600500000|2021-12-15 20:35:00|15608.6|15606.6|15621.1|15619.1|15621.6|15619.6|15608.6|15606.6|199
1639600800000|2021-12-15 20:40:00|15620.6|15618.6|15600.1|15598.1|15623.6|15621.6|15599.1|15597.1|219
1639601100000|2021-12-15 20:45:00|15600.6|15598.6|15599.6|15597.6|15607.6|15605.6|15591.6|15589.6|355
1639601400000|2021-12-15 20:50:00|15599.1|15597.1|15623.6|15621.6|15626.6|15624.6|15598.6|15596.6|365
1639601700000|2021-12-15 20:55:00|15623.1|15621.1|15640.1|15638.1|15640.6|15638.6|15620.1|15618.1|348
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15655.6|15650.6|15659.3|15654.3|15636.5|15631.5|845
1639602300000|2021-12-15 21:05:00|15656.5|15651.5|15642.5|15637.5|15664.3|15659.3|15637|15632|0
1639602600000|2021-12-15 21:10:00|15643.5|15638.5|15637.2|15632.2|15643.5|15638.5|15636.2|15631.2|0
1639602900000|2021-12-15 21:15:00|15638.2|15633.2|15633.8|15628.8|15640.5|15635.5|15633.3|15628.3|0
1639603200000|2021-12-15 21:20:00|15634.3|15629.3|15641.5|15636.5|15642.5|15637.5|15632.3|15627.3|0
1639603500000|2021-12-15 21:25:00|15641.4|15636.4|15642.4|15637.4|15642.4|15637.4|15639.5|15634.5|0
1639603800000|2021-12-15 21:30:00|15641.4|15636.4|15637|15632|15642.4|15637.4|15635|15630|0
1639604100000|2021-12-15 21:35:00|15637.9|15632.9|15637.5|15632.5|15639.8|15634.8|15633.7|15628.7|0
1639604400000|2021-12-15 21:40:00|15636.5|15631.5|15640.1|15635.1|15641.9|15636.9|15636|15631|0
1639604700000|2021-12-15 21:45:00|15641.1|15636.1|15641.3|15636.3|15645.9|15640.9|15640.1|15635.1|0
1639605000000|2021-12-15 21:50:00|15642.2|15637.2|15641.5|15636.5|15643.2|15638.2|15640.9|15635.9|0
1639605300000|2021-12-15 21:55:00|15641.9|15636.9|15641.5|15636.5|15645.7|15640.7|15640.4|15635.4|0
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15642.9|15637.9|15644.1|15639.1|15640.9|15635.9|0
1639605900000|2021-12-15 22:05:00|15642.8|15637.8|15642.3|15637.3|15643.4|15638.4|15641.2|15636.2|0
1639606200000|2021-12-15 22:10:00|15642.2|15637.2|15642.9|15637.9|15643.7|15638.7|15641.9|15636.9|0
1639606500000|2021-12-15 22:15:00|15642.5|15637.5|15643.2|15638.2|15643.6|15638.6|15642.4|15637.4|0
1639606800000|2021-12-15 22:20:00|15643.1|15638.1|15645.6|15640.6|15645.6|15640.6|15643.1|15638.1|0
1639607100000|2021-12-15 22:25:00|15644|15639|15642.9|15637.9|15644.9|15639.9|15642.3|15637.3|0
1639607400000|2021-12-15 22:30:00|15643|15638|15642.9|15637.9|15643|15638|15642.1|15637.1|0
1639607700000|2021-12-15 22:35:00|15642.8|15637.8|15644.5|15639.5|15644.7|15639.7|15642.8|15637.8|0
1639608000000|2021-12-15 22:40:00|15644.7|15639.7|15644.9|15639.9|15644.9|15639.9|15644.2|15639.2|0
1639608300000|2021-12-15 22:45:00|15644.2|15639.2|15644.3|15639.3|15645.1|15640.1|15644.2|15639.2|0
1639608600000|2021-12-15 22:50:00|15644.2|15639.2|15643|15638|15644.4|15639.4|15642.9|15637.9|0
1639608900000|2021-12-15 22:55:00|15642.7|15637.7|15641.7|15636.7|15642.7|15637.7|15641.7|15636.7|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15655.8|15650.8|15660.5|15655.5|15637.7|15632.7|0
1639609500000|2021-12-15 23:05:00|15656.3|15651.3|15654.8|15649.8|15663.4|15658.4|15653.8|15648.8|0
1639609800000|2021-12-15 23:10:00|15655.8|15650.8|15663.4|15658.4|15664.4|15659.4|15651|15646|0
1639610100000|2021-12-15 23:15:00|15662.4|15657.4|15668.3|15663.3|15668.4|15663.4|15659.5|15654.5|0
1639610400000|2021-12-15 23:20:00|15667.3|15662.3|15667.8|15662.8|15673|15668|15664.5|15659.5|0
1639610700000|2021-12-15 23:25:00|15668.8|15663.8|15664.9|15659.9|15669.8|15664.8|15663.1|15658.1|0
1639611000000|2021-12-15 23:30:00|15665.9|15660.9|15667|15662|15670.5|15665.5|15663.7|15658.7|0
1639611300000|2021-12-15 23:35:00|15650.7|15645.7|15649.6|15644.6|15655.9|15650.9|15649.6|15644.6|0
1639611600000|2021-12-15 23:40:00|15650.6|15645.6|15653.4|15648.4|15655.3|15650.3|15649.6|15644.6|0
1639611900000|2021-12-15 23:45:00|15651.5|15646.5|15661.3|15656.3|15662.2|15657.2|15651.5|15646.5|0
1639612200000|2021-12-15 23:50:00|15660.9|15655.9|15657.5|15652.5|15663.1|15658.1|15650.6|15645.6|0
1639612500000|2021-12-15 23:55:00|15657|15652|15658.9|15653.9|15659.4|15654.4|15654.6|15649.6|0
1639612800000|2021-12-16 00:00:00|15658|15653|15642.1|15637.1|15658.4|15653.4|15640.2|15635.2|0
1639613100000|2021-12-16 00:05:00|15642.6|15637.6|15638.7|15633.7|15647.4|15642.4|15635.8|15630.8|0
1639613400000|2021-12-16 00:10:00|15637.8|15632.8|15637.8|15632.8|15645.4|15640.4|15635.8|15630.8|0
1639613700000|2021-12-16 00:15:00|15637.3|15632.3|15643.6|15639.6|15655.6|15651.6|15635.8|15630.8|41
1639614000000|2021-12-16 00:20:00|15643.1|15639.1|15648.1|15644.1|15648.6|15644.6|15640.6|15636.6|28
1639614300000|2021-12-16 00:25:00|15648.6|15644.6|15647.1|15643.1|15650.1|15646.1|15644.1|15640.1|1
1639614600000|2021-12-16 00:30:00|15648.1|15644.1|15650.1|15646.1|15654.1|15650.1|15646.1|15642.1|25
1639614900000|2021-12-16 00:35:00|15650.6|15646.6|15653.6|15649.6|15653.6|15649.6|15650.1|15646.1|6
1639615200000|2021-12-16 00:40:00|15653.1|15649.1|15660.6|15656.6|15662.6|15658.6|15653.1|15649.1|4
1639615500000|2021-12-16 00:45:00|15661.6|15657.6|15661.1|15657.1|15661.6|15657.6|15657.6|15653.6|4
1639615800000|2021-12-16 00:50:00|15661.6|15657.6|15657.1|15653.1|15662.1|15658.1|15657.1|15653.1|7
1639616100000|2021-12-16 00:55:00|15656.6|15652.6|15646.1|15642.1|15657.1|15653.1|15646.1|15642.1|6
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15647.6|15643.6|15650.6|15646.6|15642.6|15638.6|18
1639616700000|2021-12-16 01:05:00|15646.6|15642.6|15639.1|15635.1|15647.1|15643.1|15637.6|15633.6|8
1639617000000|2021-12-16 01:10:00|15639.6|15635.6|15645.1|15641.1|15645.1|15641.1|15639.6|15635.6|1
1639617300000|2021-12-16 01:15:00|15645.6|15641.6|15632.1|15628.1|15645.6|15641.6|15632.1|15628.1|13
1639617600000|2021-12-16 01:20:00|15631.1|15627.1|15639.1|15635.1|15641.1|15637.1|15631.1|15627.1|13
1639617900000|2021-12-16 01:25:00|15638.6|15634.6|15641.1|15637.1|15642.6|15638.6|15638.1|15634.1|4
1639618200000|2021-12-16 01:30:00|15642.1|15638.1|15645.6|15641.6|15648.1|15644.1|15641.1|15637.1|37
1639618500000|2021-12-16 01:35:00|15646.1|15642.1|15632.1|15628.1|15649.1|15645.1|15632.1|15628.1|29
1639618800000|2021-12-16 01:40:00|15632.6|15628.6|15627.6|15623.6|15634.1|15630.1|15625.6|15621.6|107
1639619100000|2021-12-16 01:45:00|15626.1|15622.1|15603.6|15599.6|15626.1|15622.1|15603.6|15599.6|75
1639619400000|2021-12-16 01:50:00|15603.1|15599.1|15596.6|15592.6|15606.1|15602.1|15593.1|15589.1|74
1639619700000|2021-12-16 01:55:00|15594.6|15590.6|15600.1|15596.1|15604.6|15600.6|15593.6|15589.6|81
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15617.6|15613.6|15617.6|15613.6|15600.1|15596.1|30
1639620300000|2021-12-16 02:05:00|15617.1|15613.1|15612.1|15608.1|15617.1|15613.1|15609.1|15605.1|12
1639620600000|2021-12-16 02:10:00|15611.6|15607.6|15616.1|15612.1|15616.6|15612.6|15609.1|15605.1|24
1639620900000|2021-12-16 02:15:00|15616.6|15612.6|15632.6|15628.6|15634.6|15630.6|15616.6|15612.6|42
1639621200000|2021-12-16 02:20:00|15633.1|15629.1|15641.1|15637.1|15641.1|15637.1|15633.1|15629.1|23
1639621500000|2021-12-16 02:25:00|15640.6|15636.6|15641.1|15637.1|15641.6|15637.6|15640.1|15636.1|7
1639621800000|2021-12-16 02:30:00|15641.6|15637.6|15637.1|15633.1|15642.1|15638.1|15635.6|15631.6|52
1639622100000|2021-12-16 02:35:00|15636.6|15632.6|15635.6|15631.6|15637.1|15633.1|15632.6|15628.6|4
1639622400000|2021-12-16 02:40:00|15635.1|15631.1|15635.1|15631.1|15635.6|15631.6|15632.6|15628.6|4
1639622700000|2021-12-16 02:45:00|15635.6|15631.6|15635.1|15631.1|15637.6|15633.6|15634.1|15630.1|11
1639623000000|2021-12-16 02:50:00|15634.6|15630.6|15637.6|15633.6|15637.6|15633.6|15634.1|15630.1|0
1639623300000|2021-12-16 02:55:00|15635.1|15631.1|15637.1|15633.1|15640.1|15636.1|15635.1|15631.1|12
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15635.1|15631.1|15637.1|15633.1|15633.1|15629.1|8
1639623900000|2021-12-16 03:05:00|15634.6|15630.6|15640.1|15636.1|15640.1|15636.1|15634.1|15630.1|1
1639624200000|2021-12-16 03:10:00|15643.1|15639.1|15639.6|15635.6|15645.6|15641.6|15636.6|15632.6|11
1639624500000|2021-12-16 03:15:00|15640.1|15636.1|15644.6|15640.6|15646.1|15642.1|15640.1|15636.1|6
1639624800000|2021-12-16 03:20:00|15644.1|15640.1|15646.1|15642.1|15648.1|15644.1|15644.1|15640.1|10
1639625100000|2021-12-16 03:25:00|15646.6|15642.6|15643.1|15639.1|15647.1|15643.1|15642.1|15638.1|4
1639625400000|2021-12-16 03:30:00|15643.6|15639.6|15647.6|15643.6|15650.1|15646.1|15642.1|15638.1|7
1639625700000|2021-12-16 03:35:00|15648.1|15644.1|15653.6|15649.6|15656.1|15652.1|15648.1|15644.1|40
1639626000000|2021-12-16 03:40:00|15653.1|15649.1|15651.6|15647.6|15653.1|15649.1|15651.1|15647.1|0
1639626300000|2021-12-16 03:45:00|15651.1|15647.1|15654.6|15650.6|15654.6|15650.6|15651.1|15647.1|10
1639626600000|2021-12-16 03:50:00|15654.1|15650.1|15651.6|15647.6|15656.1|15652.1|15651.1|15647.1|0
1639626900000|2021-12-16 03:55:00|15652.1|15648.1|15653.6|15649.6|15655.6|15651.6|15651.6|15647.6|1
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15651.6|15647.6|15655.6|15651.6|15648.6|15644.6|18
1639627500000|2021-12-16 04:05:00|15652.1|15648.1|15653.1|15649.1|15655.1|15651.1|15650.1|15646.1|3
1639627800000|2021-12-16 04:10:00|15653.6|15649.6|15653.1|15649.1|15655.6|15651.6|15651.1|15647.1|7
1639628100000|2021-12-16 04:15:00|15653.6|15649.6|15652.1|15648.1|15655.6|15651.6|15651.6|15647.6|2
1639628400000|2021-12-16 04:20:00|15651.6|15647.6|15652.6|15648.6|15653.1|15649.1|15648.6|15644.6|15
1639628700000|2021-12-16 04:25:00|15652.1|15648.1|15655.1|15651.1|15657.6|15653.6|15652.1|15648.1|4
1639629000000|2021-12-16 04:30:00|15655.6|15651.6|15652.6|15648.6|15655.6|15651.6|15651.1|15647.1|0
1639629300000|2021-12-16 04:35:00|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15651.6|15647.6|1
1639629600000|2021-12-16 04:40:00|15652.6|15648.6|15655.6|15651.6|15656.6|15652.6|15652.1|15648.1|3
1639629900000|2021-12-16 04:45:00|15653.6|15649.6|15655.6|15651.6|15657.1|15653.1|15653.6|15649.6|8
1639630200000|2021-12-16 04:50:00|15656.1|15652.1|15657.6|15653.6|15659.6|15655.6|15656.1|15652.1|13
1639630500000|2021-12-16 04:55:00|15657.1|15653.1|15667.6|15663.6|15668.1|15664.1|15657.1|15653.1|12
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15670.1|15666.1|15671.1|15667.1|15662.6|15658.6|19
1639631100000|2021-12-16 05:05:00|15669.6|15665.6|15662.6|15658.6|15670.6|15666.6|15662.6|15658.6|5
1639631400000|2021-12-16 05:10:00|15662.1|15658.1|15668.6|15664.6|15670.6|15666.6|15661.6|15657.6|3
1639631700000|2021-12-16 05:15:00|15669.1|15665.1|15672.6|15668.6|15672.6|15668.6|15667.6|15663.6|14
1639632000000|2021-12-16 05:20:00|15673.1|15669.1|15668.6|15664.6|15676.6|15672.6|15667.6|15663.6|22
1639632300000|2021-12-16 05:25:00|15668.1|15664.1|15675.1|15671.1|15675.6|15671.6|15668.1|15664.1|9
1639632600000|2021-12-16 05:30:00|15675.6|15671.6|15686.1|15682.1|15688.6|15684.6|15675.1|15671.1|24
1639632900000|2021-12-16 05:35:00|15686.6|15682.6|15692.1|15688.1|15694.1|15690.1|15686.6|15682.6|27
1639633200000|2021-12-16 05:40:00|15688.1|15684.1|15687.6|15683.6|15688.1|15684.1|15683.6|15679.6|19
1639633500000|2021-12-16 05:45:00|15688.1|15684.1|15690.1|15686.1|15694.6|15690.6|15686.1|15682.1|33
1639633800000|2021-12-16 05:50:00|15690.6|15686.6|15698.6|15694.6|15700.6|15696.6|15690.6|15686.6|33
1639634100000|2021-12-16 05:55:00|15698.1|15694.1|15695.1|15691.1|15698.1|15694.1|15692.6|15688.6|11
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15695.1|15691.1|15697.1|15693.1|15689.1|15685.1|37
1639634700000|2021-12-16 06:05:00|15694.6|15690.6|15707.6|15703.6|15715.1|15711.1|15694.6|15690.6|107
1639635000000|2021-12-16 06:10:00|15707.1|15703.1|15704.1|15700.1|15707.1|15703.1|15701.6|15697.6|31
1639635300000|2021-12-16 06:15:00|15703.6|15699.6|15707.1|15703.1|15707.6|15703.6|15702.1|15698.1|24
1639635600000|2021-12-16 06:20:00|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15705.1|15701.1|25
1639635900000|2021-12-16 06:25:00|15709.6|15705.6|15714.1|15710.1|15722.1|15718.1|15708.6|15704.6|44
1639636200000|2021-12-16 06:30:00|15713.1|15709.1|15711.1|15707.1|15713.6|15709.6|15706.6|15702.6|28
1639636500000|2021-12-16 06:35:00|15710.6|15706.6|15713.1|15709.1|15714.1|15710.1|15710.6|15706.6|19
1639636800000|2021-12-16 06:40:00|15712.1|15708.1|15717.1|15713.1|15721.6|15717.6|15710.6|15706.6|38
1639637100000|2021-12-16 06:45:00|15716.6|15712.6|15713.6|15709.6|15721.1|15717.1|15713.1|15709.1|34
1639637400000|2021-12-16 06:50:00|15713.1|15709.1|15711.1|15707.1|15714.6|15710.6|15710.6|15706.6|14
1639637700000|2021-12-16 06:55:00|15710.6|15706.6|15715.1|15711.1|15718.1|15714.1|15710.1|15706.1|24
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15704.1|15702.1|15725.1|15723.1|15689.6|15687.6|554
1639638300000|2021-12-16 07:05:00|15705.6|15703.6|15717.1|15715.1|15719.1|15717.1|15705.1|15703.1|323
1639638600000|2021-12-16 07:10:00|15717.6|15715.6|15725.1|15723.1|15732.1|15730.1|15714.6|15712.6|410
1639638900000|2021-12-16 07:15:00|15725.6|15723.6|15737.6|15735.6|15738.1|15736.1|15724.6|15722.6|405
1639639200000|2021-12-16 07:20:00|15738.1|15736.1|15741.1|15739.1|15750.1|15748.1|15736.1|15734.1|351
1639639500000|2021-12-16 07:25:00|15741.6|15739.6|15741.1|15739.1|15744.1|15742.1|15731.1|15729.1|676
1639639800000|2021-12-16 07:30:00|15741.6|15739.6|15748.1|15746.1|15760.6|15758.6|15738.1|15736.1|1337
1639640100000|2021-12-16 07:35:00|15747.6|15745.6|15748.6|15746.6|15753.1|15751.1|15744.6|15742.6|194
1639640400000|2021-12-16 07:40:00|15749.1|15747.1|15754.6|15752.6|15754.6|15752.6|15748.6|15746.6|210
1639640700000|2021-12-16 07:45:00|15755.1|15753.1|15745.1|15743.1|15755.6|15753.6|15744.6|15742.6|109
1639641000000|2021-12-16 07:50:00|15745.6|15743.6|15734.6|15732.6|15749.1|15747.1|15732.6|15730.6|224
1639641300000|2021-12-16 07:55:00|15734.1|15732.1|15748.1|15746.1|15750.6|15748.6|15733.6|15731.6|327
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15701.7|15700.5|15752.2|15751|15701.7|15700.5|1601
1639641900000|2021-12-16 08:05:00|15702.2|15701|15726.2|15725|15731.2|15730|15700.2|15699|1301
1639642200000|2021-12-16 08:10:00|15727.2|15726|15725.7|15724.5|15731.7|15730.5|15717.2|15716|750
1639642500000|2021-12-16 08:15:00|15726.2|15725|15722.7|15721.5|15732.7|15731.5|15718.2|15717|575
1639642800000|2021-12-16 08:20:00|15722.2|15721|15745.2|15744|15750.2|15749|15721.7|15720.5|670
1639643100000|2021-12-16 08:25:00|15745.7|15744.5|15734.2|15733|15749.2|15748|15732.7|15731.5|556
1639643400000|2021-12-16 08:30:00|15733.7|15732.5|15734.2|15733|15737.7|15736.5|15723.2|15722|397
1639643700000|2021-12-16 08:35:00|15733.7|15732.5|15766.2|15765|15775.7|15774.5|15733.2|15732|978
1639644000000|2021-12-16 08:40:00|15767.1|15765.9|15752.1|15750.9|15767.6|15766.4|15749.1|15747.9|965
1639644300000|2021-12-16 08:45:00|15751.6|15750.4|15750.6|15749.4|15755.1|15753.9|15741.1|15739.9|510
1639644600000|2021-12-16 08:50:00|15750.1|15748.9|15745.6|15744.4|15755.6|15754.4|15741.1|15739.9|288
1639644900000|2021-12-16 08:55:00|15746.1|15744.9|15738.6|15737.4|15748.6|15747.4|15733.1|15731.9|441
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15736.1|15734.9|15739.1|15737.9|15729.1|15727.9|389
1639645500000|2021-12-16 09:05:00|15736.6|15735.4|15724.6|15723.4|15744.1|15742.9|15723.1|15721.9|598
1639645800000|2021-12-16 09:10:00|15724.1|15722.9|15728.1|15726.9|15734.6|15733.4|15718.1|15716.9|316
1639646100000|2021-12-16 09:15:00|15728.6|15727.4|15719.6|15718.4|15729.1|15727.9|15718.6|15717.4|389
1639646400000|2021-12-16 09:20:00|15719.1|15717.9|15707.1|15705.9|15720.1|15718.9|15705.1|15703.9|566
1639646700000|2021-12-16 09:25:00|15707.6|15706.4|15707.1|15705.9|15710.6|15709.4|15705.1|15703.9|413
1639647000000|2021-12-16 09:30:00|15708.1|15706.9|15715.1|15713.9|15718.6|15717.4|15706.1|15704.9|299
1639647300000|2021-12-16 09:35:00|15714.1|15712.9|15706.6|15705.4|15715.6|15714.4|15703.1|15701.9|308
1639647600000|2021-12-16 09:40:00|15707.1|15705.9|15715.6|15714.4|15719.1|15717.9|15707.1|15705.9|518
1639647900000|2021-12-16 09:45:00|15716.1|15714.9|15720.1|15718.9|15726.1|15724.9|15713.1|15711.9|586
1639648200000|2021-12-16 09:50:00|15719.6|15718.4|15713.6|15712.4|15722.1|15720.9|15712.6|15711.4|373
1639648500000|2021-12-16 09:55:00|15713.1|15711.9|15719.1|15717.9|15720.1|15718.9|15711.1|15709.9|263
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15708.1|15706.9|15720.1|15718.9|15706.1|15704.9|376
1639649100000|2021-12-16 10:05:00|15708.6|15707.4|15699.6|15698.4|15709.1|15707.9|15697.6|15696.4|438
1639649400000|2021-12-16 10:10:00|15699.1|15697.9|15698.1|15696.9|15703.6|15702.4|15696.1|15694.9|1329
1639649700000|2021-12-16 10:15:00|15697.6|15696.4|15710.6|15709.4|15712.1|15710.9|15695.1|15693.9|271
1639650000000|2021-12-16 10:20:00|15710.1|15708.9|15716.1|15714.9|15717.1|15715.9|15707.6|15706.4|1007
1639650300000|2021-12-16 10:25:00|15716.6|15715.4|15712.1|15710.9|15720.1|15718.9|15709.1|15707.9|263
1639650600000|2021-12-16 10:30:00|15711.1|15709.9|15711.6|15710.4|15727.6|15726.4|15710.1|15708.9|182
1639650900000|2021-12-16 10:35:00|15712.1|15710.9|15711.6|15710.4|15714.1|15712.9|15709.1|15707.9|564
1639651200000|2021-12-16 10:40:00|15712.1|15710.9|15716.6|15715.4|15717.6|15716.4|15706.1|15704.9|364
1639651500000|2021-12-16 10:45:00|15717.1|15715.9|15717.6|15716.4|15721.6|15720.4|15713.1|15711.9|258
1639651800000|2021-12-16 10:50:00|15718.1|15716.9|15727.6|15726.4|15728.6|15727.4|15716.6|15715.4|139
1639652100000|2021-12-16 10:55:00|15728.1|15726.9|15743.1|15741.9|15744.1|15742.9|15727.6|15726.4|344
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15730.1|15728.9|15744.1|15742.9|15729.6|15728.4|175
1639652700000|2021-12-16 11:05:00|15729.6|15728.4|15733.6|15732.4|15736.1|15734.9|15728.1|15726.9|211
1639653000000|2021-12-16 11:10:00|15734.1|15732.9|15740.1|15738.9|15747.6|15746.4|15734.1|15732.9|233
1639653300000|2021-12-16 11:15:00|15740.6|15739.4|15742.1|15740.9|15748.1|15746.9|15738.1|15736.9|154
1639653600000|2021-12-16 11:20:00|15742.6|15741.4|15743.1|15741.9|15746.1|15744.9|15740.6|15739.4|157
1639653900000|2021-12-16 11:25:00|15743.6|15742.4|15750.6|15749.4|15752.1|15750.9|15743.1|15741.9|164
1639654200000|2021-12-16 11:30:00|15751.1|15749.9|15762.1|15760.9|15763.1|15761.9|15750.6|15749.4|339
1639654500000|2021-12-16 11:35:00|15762.6|15761.4|15765.6|15764.4|15767.1|15765.9|15760.6|15759.4|97
1639654800000|2021-12-16 11:40:00|15765.1|15763.9|15769.6|15768.4|15773.1|15771.9|15763.1|15761.9|383
1639655100000|2021-12-16 11:45:00|15769.1|15767.9|15777.6|15776.4|15783.6|15782.4|15769.1|15767.9|530
1639655400000|2021-12-16 11:50:00|15777.1|15775.9|15771.6|15770.4|15780.1|15778.9|15767.1|15765.9|489
1639655700000|2021-12-16 11:55:00|15772.1|15770.9|15766.6|15765.4|15775.1|15773.9|15765.6|15764.4|201
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15758.1|15756.9|15767.1|15765.9|15745.6|15744.4|410
1639656300000|2021-12-16 12:05:00|15758.6|15757.4|15744.6|15743.4|15761.1|15759.9|15740.1|15738.9|240
1639656600000|2021-12-16 12:10:00|15744.1|15742.9|15749.6|15748.4|15753.6|15752.4|15744.1|15742.9|258
1639656900000|2021-12-16 12:15:00|15750.1|15748.9|15754.1|15752.9|15756.1|15754.9|15748.6|15747.4|97
1639657200000|2021-12-16 12:20:00|15753.6|15752.4|15749.6|15748.4|15755.1|15753.9|15741.1|15739.9|230
1639657500000|2021-12-16 12:25:00|15749.1|15747.9|15736.6|15735.4|15751.1|15749.9|15734.1|15732.9|297
1639657800000|2021-12-16 12:30:00|15737.1|15735.9|15746.6|15745.4|15751.1|15749.9|15736.6|15735.4|398
1639658100000|2021-12-16 12:35:00|15746.1|15744.9|15745.6|15744.4|15750.6|15749.4|15744.1|15742.9|447
1639658400000|2021-12-16 12:40:00|15744.7|15743.5|15738.2|15737|15744.7|15743.5|15736.7|15735.5|216
1639658700000|2021-12-16 12:45:00|15737.7|15736.5|15737.2|15736|15741.7|15740.5|15727.2|15726|173
1639659000000|2021-12-16 12:50:00|15737.7|15736.5|15731.2|15730|15738.2|15737|15724.2|15723|217
1639659300000|2021-12-16 12:55:00|15731.7|15730.5|15729.7|15728.5|15733.7|15732.5|15726.7|15725.5|84
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15727.7|15726.5|15731.7|15730.5|15721.7|15720.5|248
1639659900000|2021-12-16 13:05:00|15728.2|15727|15719.7|15718.5|15729.2|15728|15719.2|15718|238
1639660200000|2021-12-16 13:10:00|15720.2|15719|15715.7|15714.5|15724.2|15723|15715.7|15714.5|243
1639660500000|2021-12-16 13:15:00|15716.2|15715|15714.7|15713.5|15718.7|15717.5|15710.7|15709.5|132
1639660800000|2021-12-16 13:20:00|15715.2|15714|15717.7|15716.5|15719.2|15718|15714.2|15713|160
1639661100000|2021-12-16 13:25:00|15717.2|15716|15716.7|15715.5|15719.2|15718|15713.7|15712.5|144
1639661400000|2021-12-16 13:30:00|15717.2|15716|15711.7|15710.5|15723.2|15722|15711.2|15710|269
1639661700000|2021-12-16 13:35:00|15711.2|15710|15709.2|15708|15714.2|15713|15707.2|15706|106
1639662000000|2021-12-16 13:40:00|15708.7|15707.5|15704.7|15703.5|15710.2|15709|15702.2|15701|210
1639662300000|2021-12-16 13:45:00|15704.2|15703|15693.2|15692|15704.7|15703.5|15684.2|15683|315
1639662600000|2021-12-16 13:50:00|15691.7|15690.5|15685.7|15684.5|15700.2|15699|15684.2|15683|295
1639662900000|2021-12-16 13:55:00|15686.2|15685|15691.7|15690.5|15691.7|15690.5|15680.2|15679|157
1639663200000|2021-12-16 14:00:00|15691.2|15690|15678.2|15677|15691.7|15690.5|15660.7|15659.5|530
1639663500000|2021-12-16 14:05:00|15677.7|15676.5|15683.2|15682|15689.7|15688.5|15671.2|15670|661
1639663800000|2021-12-16 14:10:00|15683.7|15682.5|15674.7|15673.5|15683.7|15682.5|15668.2|15667|382
1639664100000|2021-12-16 14:15:00|15674.2|15673|15668.2|15667|15674.2|15673|15659.7|15658.5|392
1639664400000|2021-12-16 14:20:00|15667.7|15666.5|15679.2|15678|15684.2|15683|15667.7|15666.5|427
1639664700000|2021-12-16 14:25:00|15679.7|15678.5|15674.2|15673|15681.2|15680|15672.2|15671|178
1639665000000|2021-12-16 14:30:00|15673.7|15672.5|15663.7|15662.5|15681.2|15680|15657.7|15656.5|314
1639665300000|2021-12-16 14:35:00|15664.7|15663.5|15663.7|15662.5|15677.2|15676|15654.7|15653.5|449
1639665600000|2021-12-16 14:40:00|15663.2|15662|15641.2|15640|15669.2|15668|15641.2|15640|599
1639665900000|2021-12-16 14:45:00|15640.2|15639|15674.7|15673.5|15677.2|15676|15640.2|15639|328
1639666200000|2021-12-16 14:50:00|15675.2|15674|15667.7|15666.5|15675.7|15674.5|15653.2|15652|485
1639666500000|2021-12-16 14:55:00|15668.2|15667|15644.7|15643.5|15672.2|15671|15644.7|15643.5|216
1639666800000|2021-12-16 15:00:00|15645.2|15644|15634.2|15633|15657.7|15656.5|15620.2|15619|444
1639667100000|2021-12-16 15:05:00|15634.7|15633.5|15621.2|15620|15641.2|15640|15620.7|15619.5|502
1639667400000|2021-12-16 15:10:00|15621.9|15620.7|15642.4|15641.2|15644.4|15643.2|15621.4|15620.2|467
1639667700000|2021-12-16 15:15:00|15642.9|15641.7|15656.4|15655.2|15657.9|15656.7|15635.9|15634.7|542
1639668000000|2021-12-16 15:20:00|15656.9|15655.7|15660.4|15659.2|15662.9|15661.7|15652.9|15651.7|365
1639668300000|2021-12-16 15:25:00|15660.9|15659.7|15680.4|15679.2|15681.9|15680.7|15656.9|15655.7|343
1639668600000|2021-12-16 15:30:00|15679.9|15678.7|15677.4|15676.2|15689.9|15688.7|15673.4|15672.2|385
1639668900000|2021-12-16 15:35:00|15677.9|15676.7|15665.4|15664.2|15681.9|15680.7|15664.9|15663.7|277
1639669200000|2021-12-16 15:40:00|15665.9|15664.7|15659.9|15658.7|15671.4|15670.2|15659.4|15658.2|203
1639669500000|2021-12-16 15:45:00|15660.9|15659.7|15666.4|15665.2|15672.9|15671.7|15654.4|15653.2|319
1639669800000|2021-12-16 15:50:00|15665.9|15664.7|15662.9|15661.7|15671.4|15670.2|15660.4|15659.2|268
1639670100000|2021-12-16 15:55:00|15663.4|15662.2|15672.4|15671.2|15673.9|15672.7|15661.4|15660.2|305
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15641.9|15640.7|15674.9|15673.7|15635.9|15634.7|553
1639670700000|2021-12-16 16:05:00|15641.4|15640.2|15634.4|15633.2|15646.9|15645.7|15629.4|15628.2|495
1639671000000|2021-12-16 16:10:00|15634.9|15633.7|15632.9|15631.7|15639.9|15638.7|15628.9|15627.7|409
1639671300000|2021-12-16 16:15:00|15632.4|15631.2|15641.4|15640.2|15650.9|15649.7|15631.9|15630.7|1066
1639671600000|2021-12-16 16:20:00|15641.9|15640.7|15639.4|15638.2|15648.9|15647.7|15638.4|15637.2|543
1639671900000|2021-12-16 16:25:00|15638.9|15637.7|15645.9|15644.7|15655.9|15654.7|15632.9|15631.7|1028
1639672200000|2021-12-16 16:30:00|15645.4|15644.2|15631.3|15629.3|15647.3|15645.3|15624.8|15622.8|1398
1639672500000|2021-12-16 16:35:00|15632.3|15630.3|15625.3|15623.3|15638.3|15636.3|15624.3|15622.3|621
1639672800000|2021-12-16 16:40:00|15625.8|15623.8|15639.8|15637.8|15642.3|15640.3|15624.8|15622.8|303
1639673100000|2021-12-16 16:45:00|15640.3|15638.3|15638.8|15636.8|15647.3|15645.3|15629.3|15627.3|325
1639673400000|2021-12-16 16:50:00|15639.3|15637.3|15638.8|15636.8|15644.3|15642.3|15634.3|15632.3|129
1639673700000|2021-12-16 16:55:00|15638.3|15636.3|15634.3|15632.3|15642.3|15640.3|15631.3|15629.3|141
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15633.8|15631.8|15642.3|15640.3|15628.8|15626.8|124
1639674300000|2021-12-16 17:05:00|15633.3|15631.3|15622.3|15620.3|15634.3|15632.3|15621.8|15619.8|184
1639674600000|2021-12-16 17:10:00|15623.3|15621.3|15620.3|15618.3|15629.8|15627.8|15619.3|15617.3|243
1639674900000|2021-12-16 17:15:00|15619.8|15617.8|15613.3|15611.3|15623.3|15621.3|15609.3|15607.3|483
1639675200000|2021-12-16 17:20:00|15613.8|15611.8|15619.8|15617.8|15628.8|15626.8|15612.8|15610.8|186
1639675500000|2021-12-16 17:25:00|15619.3|15617.3|15619.3|15617.3|15621.3|15619.3|15609.3|15607.3|136
1639675800000|2021-12-16 17:30:00|15619.8|15617.8|15614.3|15612.3|15621.8|15619.8|15612.3|15610.3|103
1639676100000|2021-12-16 17:35:00|15614.8|15612.8|15615.3|15613.3|15617.3|15615.3|15608.3|15606.3|251
1639676400000|2021-12-16 17:40:00|15614.8|15612.8|15611.8|15609.8|15616.3|15614.3|15609.3|15607.3|115
1639676700000|2021-12-16 17:45:00|15612.3|15610.3|15604.3|15602.3|15616.3|15614.3|15601.3|15599.3|207
1639677000000|2021-12-16 17:50:00|15604.8|15602.8|15602.8|15600.8|15611.8|15609.8|15600.3|15598.3|138
1639677300000|2021-12-16 17:55:00|15602.3|15600.3|15593.3|15591.3|15604.8|15602.8|15591.3|15589.3|100
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15604.8|15602.8|15609.8|15607.8|15592.8|15590.8|132
1639677900000|2021-12-16 18:05:00|15605.3|15603.3|15612.3|15610.3|15612.3|15610.3|15598.3|15596.3|130
1639678200000|2021-12-16 18:10:00|15611.8|15609.8|15620.8|15618.8|15621.8|15619.8|15609.8|15607.8|73
1639678500000|2021-12-16 18:15:00|15620.3|15618.3|15622.8|15620.8|15623.8|15621.8|15612.8|15610.8|74
1639678800000|2021-12-16 18:20:00|15623.3|15621.3|15619.8|15617.8|15624.8|15622.8|15615.3|15613.3|54
1639679100000|2021-12-16 18:25:00|15620.3|15618.3|15618.8|15616.8|15625.3|15623.3|15616.8|15614.8|73
1639679400000|2021-12-16 18:30:00|15618.3|15616.3|15606.8|15604.8|15620.3|15618.3|15606.3|15604.3|73
1639679700000|2021-12-16 18:35:00|15607.3|15605.3|15612.8|15610.8|15614.3|15612.3|15603.3|15601.3|64
1639680000000|2021-12-16 18:40:00|15612.3|15610.3|15617.3|15615.3|15617.3|15615.3|15607.3|15605.3|68
1639680300000|2021-12-16 18:45:00|15617.8|15615.8|15627.3|15625.3|15628.8|15626.8|15612.3|15610.3|82
1639680600000|2021-12-16 18:50:00|15626.8|15624.8|15614.8|15612.8|15628.3|15626.3|15612.8|15610.8|77
1639680900000|2021-12-16 18:55:00|15614.3|15612.3|15609.8|15607.8|15616.8|15614.8|15608.3|15606.3|45
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15618.8|15616.8|15619.8|15617.8|15609.3|15607.3|54
1639681500000|2021-12-16 19:05:00|15618.3|15616.3|15605.8|15603.8|15621.3|15619.3|15604.3|15602.3|78
1639681800000|2021-12-16 19:10:00|15606.3|15604.3|15602.3|15600.3|15607.3|15605.3|15598.3|15596.3|91
1639682100000|2021-12-16 19:15:00|15601.8|15599.8|15593.8|15591.8|15603.8|15601.8|15588.3|15586.3|240
1639682400000|2021-12-16 19:20:00|15594.3|15592.3|15576.8|15574.8|15595.3|15593.3|15575.3|15573.3|245
1639682700000|2021-12-16 19:25:00|15576.3|15574.3|15581.8|15579.8|15586.3|15584.3|15574.8|15572.8|191
1639683000000|2021-12-16 19:30:00|15582.3|15580.3|15573.3|15571.3|15585.8|15583.8|15572.3|15570.3|80
1639683300000|2021-12-16 19:35:00|15572.3|15570.3|15588.3|15586.3|15589.3|15587.3|15568.3|15566.3|153
1639683600000|2021-12-16 19:40:00|15588.8|15586.8|15574.3|15572.3|15595.3|15593.3|15571.8|15569.8|129
1639683900000|2021-12-16 19:45:00|15574.8|15572.8|15538.8|15536.8|15574.8|15572.8|15535.3|15533.3|315
1639684200000|2021-12-16 19:50:00|15539.3|15537.3|15533.8|15531.8|15548.3|15546.3|15531.3|15529.3|199
1639684500000|2021-12-16 19:55:00|15534.3|15532.3|15551.8|15549.8|15553.8|15551.8|15534.3|15532.3|207
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15562.8|15560.8|15563.3|15561.3|15537.8|15535.8|130
1639685100000|2021-12-16 20:05:00|15563.3|15561.3|15554.3|15552.3|15570.8|15568.8|15552.8|15550.8|189
1639685400000|2021-12-16 20:10:00|15554.8|15552.8|15552.8|15550.8|15560.8|15558.8|15541.8|15539.8|87
1639685700000|2021-12-16 20:15:00|15552.3|15550.3|15561.8|15559.8|15563.3|15561.3|15543.8|15541.8|83
1639686000000|2021-12-16 20:20:00|15562.3|15560.3|15562.8|15560.8|15567.3|15565.3|15554.8|15552.8|86
1639686300000|2021-12-16 20:25:00|15563.3|15561.3|15577.8|15575.8|15580.3|15578.3|15558.8|15556.8|219
1639686600000|2021-12-16 20:30:00|15579.3|15577.3|15581.3|15579.3|15585.8|15583.8|15559.8|15557.8|177
1639686900000|2021-12-16 20:35:00|15581.8|15579.8|15589.3|15587.3|15589.3|15587.3|15573.3|15571.3|91
1639687200000|2021-12-16 20:40:00|15588.8|15586.8|15565.8|15563.8|15594.8|15592.8|15563.3|15561.3|164
1639687500000|2021-12-16 20:45:00|15566.3|15564.3|15553.8|15551.8|15572.8|15570.8|15551.8|15549.8|149
1639687800000|2021-12-16 20:50:00|15555.8|15553.8|15570.8|15568.8|15586.3|15584.3|15552.8|15550.8|460
1639688100000|2021-12-16 20:55:00|15571.3|15569.3|15569.3|15567.3|15595.3|15593.3|15569.3|15567.3|441
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15590.5|15585.5|15597.4|15592.4|15567.8|15562.8|10
1639688700000|2021-12-16 21:05:00|15589.5|15584.5|15605.5|15600.5|15608.1|15603.1|15589.5|15584.5|0
1639689000000|2021-12-16 21:10:00|15606.4|15601.4|15594.6|15589.6|15608.3|15603.3|15588.7|15583.7|0
1639689300000|2021-12-16 21:15:00|15595.1|15590.1|15584.6|15579.6|15595.1|15590.1|15582.7|15577.7|0
1639689600000|2021-12-16 21:20:00|15585.5|15580.5|15580.5|15575.5|15586|15581|15574|15569|0
1639689900000|2021-12-16 21:25:00|15580|15575|15581.8|15576.8|15591.6|15586.6|15579.5|15574.5|0
1639690200000|2021-12-16 21:30:00|15582.8|15577.8|15587.8|15582.8|15587.8|15582.8|15582.8|15577.8|0
1639690500000|2021-12-16 21:35:00|15589.8|15584.8|15592.8|15587.8|15594.1|15589.1|15587.9|15582.9|0
1639690800000|2021-12-16 21:40:00|15593.8|15588.8|15589.5|15584.5|15595.2|15590.2|15587|15582|0
1639691100000|2021-12-16 21:45:00|15591.9|15586.9|15598.9|15593.9|15598.9|15593.9|15589|15584|0
1639691400000|2021-12-16 21:50:00|15597.9|15592.9|15596.4|15591.4|15598.9|15593.9|15588.5|15583.5|0
1639691700000|2021-12-16 21:55:00|15597.4|15592.4|15599|15594|15602.1|15597.1|15596.9|15591.9|0
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15595.6|15590.6|15599.2|15594.2|15595.6|15590.6|0
1639692300000|2021-12-16 22:05:00|15597.1|15592.1|15592.2|15587.2|15598.4|15593.4|15592|15587|0
1639692600000|2021-12-16 22:10:00|15592.1|15587.1|15595.8|15590.8|15595.8|15590.8|15591.8|15586.8|0
1639692900000|2021-12-16 22:15:00|15594.9|15589.9|15590.6|15585.6|15596.1|15591.1|15590.3|15585.3|0
1639693200000|2021-12-16 22:20:00|15591|15586|15588.6|15583.6|15591.2|15586.2|15587.9|15582.9|0
1639693500000|2021-12-16 22:25:00|15588.5|15583.5|15590.4|15585.4|15590.4|15585.4|15588.1|15583.1|0
1639693800000|2021-12-16 22:30:00|15590.3|15585.3|15590.1|15585.1|15591.5|15586.5|15588.8|15583.8|0
1639694100000|2021-12-16 22:35:00|15590.4|15585.4|15589.3|15584.3|15591.8|15586.8|15589|15584|0
1639694400000|2021-12-16 22:40:00|15589.4|15584.4|15590.3|15585.3|15591.1|15586.1|15589.3|15584.3|0
1639694700000|2021-12-16 22:45:00|15590.4|15585.4|15589.9|15584.9|15591.3|15586.3|15589.4|15584.4|0
1639695000000|2021-12-16 22:50:00|15589.8|15584.8|15591.2|15586.2|15591.5|15586.5|15589.5|15584.5|0
1639695300000|2021-12-16 22:55:00|15591.1|15586.1|15592.4|15587.4|15592.4|15587.4|15590.4|15585.4|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15583.6|15578.6|15598|15593|15583.6|15578.6|0
1639695900000|2021-12-16 23:05:00|15584.1|15579.1|15588.9|15583.9|15588.9|15583.9|15583.1|15578.1|0
1639696200000|2021-12-16 23:10:00|15589.8|15584.8|15584.1|15579.1|15592.3|15587.3|15584.1|15579.1|0
1639696500000|2021-12-16 23:15:00|15583.1|15578.1|15573|15568|15583.1|15578.1|15570.3|15565.3|0
1639696800000|2021-12-16 23:20:00|15572.1|15567.1|15562.1|15557.1|15575|15570|15562.1|15557.1|0
1639697100000|2021-12-16 23:25:00|15562.2|15557.2|15555.8|15550.8|15565.7|15560.7|15551.5|15546.5|0
1639697400000|2021-12-16 23:30:00|15556.3|15551.3|15571.1|15566.1|15573.1|15568.1|15556.3|15551.3|0
1639697700000|2021-12-16 23:35:00|15572.1|15567.1|15575|15570|15577.9|15572.9|15562.6|15557.6|0
1639698000000|2021-12-16 23:40:00|15576|15571|15571.3|15566.3|15576.1|15571.1|15569.3|15564.3|0
1639698300000|2021-12-16 23:45:00|15572.2|15567.2|15573.5|15568.5|15582.8|15577.8|15571.3|15566.3|0
1639698600000|2021-12-16 23:50:00|15574.5|15569.5|15573.5|15568.5|15581.2|15576.2|15572.5|15567.5|0
1639698900000|2021-12-16 23:55:00|15574.4|15569.4|15574.5|15569.5|15577.3|15572.3|15568.8|15563.8|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15590.6|15585.6|15598.2|15593.2|15575.3|15570.3|0
1639699500000|2021-12-17 00:05:00|15591|15586|15596.3|15591.3|15598.2|15593.2|15583.7|15578.7|0
1639699800000|2021-12-17 00:10:00|15596.8|15591.8|15601.8|15596.8|15608.6|15603.6|15595.8|15590.8|0
1639700100000|2021-12-17 00:15:00|15602.8|15597.8|15588.8|15584.8|15616.3|15612.3|15587.8|15583.8|94
1639700400000|2021-12-17 00:20:00|15588.3|15584.3|15592.8|15588.8|15594.3|15590.3|15588.3|15584.3|11
1639700700000|2021-12-17 00:25:00|15592.3|15588.3|15589.8|15585.8|15594.3|15590.3|15586.3|15582.3|19
1639701000000|2021-12-17 00:30:00|15589.3|15585.3|15596.8|15592.8|15598.3|15594.3|15589.3|15585.3|36
1639701300000|2021-12-17 00:35:00|15596.3|15592.3|15599.8|15595.8|15601.3|15597.3|15596.3|15592.3|11
1639701600000|2021-12-17 00:40:00|15600.3|15596.3|15599.8|15595.8|15601.8|15597.8|15597.8|15593.8|4
1639701900000|2021-12-17 00:45:00|15600.8|15596.8|15602.8|15598.8|15603.3|15599.3|15599.3|15595.3|7
1639702200000|2021-12-17 00:50:00|15603.3|15599.3|15601.8|15597.8|15605.8|15601.8|15601.3|15597.3|12
1639702500000|2021-12-17 00:55:00|15602.3|15598.3|15598.3|15594.3|15603.3|15599.3|15598.3|15594.3|7
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15601.3|15597.3|15603.3|15599.3|15594.8|15590.8|42
1639703100000|2021-12-17 01:05:00|15601.8|15597.8|15603.3|15599.3|15603.3|15599.3|15601.3|15597.3|4
1639703400000|2021-12-17 01:10:00|15603.8|15599.8|15601.8|15597.8|15611.3|15607.3|15601.3|15597.3|32
1639703700000|2021-12-17 01:15:00|15602.3|15598.3|15616.3|15612.3|15617.8|15613.8|15602.3|15598.3|20
1639704000000|2021-12-17 01:20:00|15616.8|15612.8|15618.3|15614.3|15620.3|15616.3|15615.8|15611.8|21
1639704300000|2021-12-17 01:25:00|15615.3|15611.3|15615.3|15611.3|15616.8|15612.8|15613.8|15609.8|23
1639704600000|2021-12-17 01:30:00|15615.8|15611.8|15609.8|15605.8|15616.8|15612.8|15607.8|15603.8|20
1639704900000|2021-12-17 01:35:00|15610.3|15606.3|15601.8|15597.8|15611.8|15607.8|15599.8|15595.8|16
1639705200000|2021-12-17 01:40:00|15602.3|15598.3|15607.8|15603.8|15607.8|15603.8|15601.8|15597.8|7
1639705500000|2021-12-17 01:45:00|15607.3|15603.3|15613.3|15609.3|15613.8|15609.8|15604.8|15600.8|23
1639705800000|2021-12-17 01:50:00|15612.8|15608.8|15608.3|15604.3|15616.3|15612.3|15607.3|15603.3|29
1639706100000|2021-12-17 01:55:00|15608.8|15604.8|15610.8|15606.8|15612.8|15608.8|15608.8|15604.8|1
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15613.3|15609.3|15608.3|15604.3|25
1639706700000|2021-12-17 02:05:00|15613.8|15609.8|15616.8|15612.8|15616.8|15612.8|15613.3|15609.3|8
1639707000000|2021-12-17 02:10:00|15617.3|15613.3|15619.3|15615.3|15620.8|15616.8|15616.8|15612.8|16
1639707300000|2021-12-17 02:15:00|15619.8|15615.8|15619.3|15615.3|15622.3|15618.3|15618.3|15614.3|23
1639707600000|2021-12-17 02:20:00|15620.3|15616.3|15617.8|15613.8|15622.3|15618.3|15616.8|15612.8|18
1639707900000|2021-12-17 02:25:00|15617.3|15613.3|15614.3|15610.3|15617.3|15613.3|15612.8|15608.8|3
1639708200000|2021-12-17 02:30:00|15613.3|15609.3|15609.8|15605.8|15616.3|15612.3|15609.8|15605.8|15
1639708500000|2021-12-17 02:35:00|15610.3|15606.3|15609.3|15605.3|15613.3|15609.3|15608.8|15604.8|4
1639708800000|2021-12-17 02:40:00|15608.8|15604.8|15611.3|15607.3|15612.3|15608.3|15608.8|15604.8|8
1639709100000|2021-12-17 02:45:00|15611.8|15607.8|15612.8|15608.8|15613.8|15609.8|15611.8|15607.8|2
1639709400000|2021-12-17 02:50:00|15612.3|15608.3|15613.3|15609.3|15613.8|15609.8|15607.3|15603.3|4
1639709700000|2021-12-17 02:55:00|15613.8|15609.8|15613.3|15609.3|15614.3|15610.3|15611.3|15607.3|0
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15604.8|15600.8|15613.3|15609.3|15604.3|15600.3|18
1639710300000|2021-12-17 03:05:00|15604.3|15600.3|15592.3|15588.3|15604.3|15600.3|15591.3|15587.3|28
1639710600000|2021-12-17 03:10:00|15592.8|15588.8|15585.3|15581.3|15592.8|15588.8|15580.8|15576.8|11
1639710900000|2021-12-17 03:15:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15577.8|15573.8|18
1639711200000|2021-12-17 03:20:00|15584.3|15580.3|15584.8|15580.8|15586.8|15582.8|15582.8|15578.8|6
1639711500000|2021-12-17 03:25:00|15584.3|15580.3|15585.8|15581.8|15586.3|15582.3|15583.8|15579.8|1
1639711800000|2021-12-17 03:30:00|15585.3|15581.3|15574.8|15570.8|15586.3|15582.3|15567.8|15563.8|13
1639712100000|2021-12-17 03:35:00|15574.3|15570.3|15562.8|15558.8|15574.3|15570.3|15560.3|15556.3|23
1639712400000|2021-12-17 03:40:00|15563.3|15559.3|15562.3|15558.3|15564.3|15560.3|15559.8|15555.8|11
1639712700000|2021-12-17 03:45:00|15561.8|15557.8|15562.3|15558.3|15568.8|15564.8|15560.3|15556.3|10
1639713000000|2021-12-17 03:50:00|15561.8|15557.8|15564.8|15560.8|15564.8|15560.8|15561.3|15557.3|1
1639713300000|2021-12-17 03:55:00|15564.3|15560.3|15538.8|15534.8|15564.8|15560.8|15534.8|15530.8|57
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15535.8|15531.8|15544.8|15540.8|15535.8|15531.8|19
1639713900000|2021-12-17 04:05:00|15538.3|15534.3|15545.8|15541.8|15546.3|15542.3|15538.3|15534.3|14
1639714200000|2021-12-17 04:10:00|15545.3|15541.3|15545.3|15541.3|15548.3|15544.3|15543.8|15539.8|23
1639714500000|2021-12-17 04:15:00|15545.8|15541.8|15540.8|15536.8|15547.3|15543.3|15539.8|15535.8|10
1639714800000|2021-12-17 04:20:00|15541.8|15537.8|15545.8|15541.8|15550.3|15546.3|15541.8|15537.8|26
1639715100000|2021-12-17 04:25:00|15545.3|15541.3|15546.3|15542.3|15551.3|15547.3|15545.3|15541.3|38
1639715400000|2021-12-17 04:30:00|15547.3|15543.3|15553.3|15549.3|15554.3|15550.3|15547.3|15543.3|8
1639715700000|2021-12-17 04:35:00|15552.8|15548.8|15557.3|15553.3|15558.3|15554.3|15552.8|15548.8|30
1639716000000|2021-12-17 04:40:00|15557.8|15553.8|15563.8|15559.8|15565.8|15561.8|15556.3|15552.3|6
1639716300000|2021-12-17 04:45:00|15562.3|15558.3|15562.8|15558.8|15562.8|15558.8|15558.3|15554.3|9
1639716600000|2021-12-17 04:50:00|15563.3|15559.3|15564.3|15560.3|15565.8|15561.8|15563.3|15559.3|2
1639716900000|2021-12-17 04:55:00|15563.8|15559.8|15573.8|15569.8|15574.3|15570.3|15563.8|15559.8|26
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15559.8|15555.8|15578.3|15574.3|15559.8|15555.8|33
1639717500000|2021-12-17 05:05:00|15559.3|15555.3|15551.3|15547.3|15559.8|15555.8|15550.8|15546.8|11
1639717800000|2021-12-17 05:10:00|15550.8|15546.8|15540.8|15536.8|15552.3|15548.3|15540.3|15536.3|2
1639718100000|2021-12-17 05:15:00|15541.3|15537.3|15552.8|15548.8|15554.8|15550.8|15541.3|15537.3|15
1639718400000|2021-12-17 05:20:00|15553.3|15549.3|15552.8|15548.8|15554.8|15550.8|15551.8|15547.8|4
1639718700000|2021-12-17 05:25:00|15553.3|15549.3|15554.8|15550.8|15558.3|15554.3|15552.3|15548.3|13
1639719000000|2021-12-17 05:30:00|15554.3|15550.3|15549.3|15545.3|15555.8|15551.8|15548.3|15544.3|8
1639719300000|2021-12-17 05:35:00|15549.8|15545.8|15550.3|15546.3|15570.8|15566.8|15549.3|15545.3|41
1639719600000|2021-12-17 05:40:00|15550.8|15546.8|15558.8|15554.8|15558.8|15554.8|15546.3|15542.3|40
1639719900000|2021-12-17 05:45:00|15559.3|15555.3|15550.3|15546.3|15560.8|15556.8|15549.3|15545.3|14
1639720200000|2021-12-17 05:50:00|15550.8|15546.8|15549.3|15545.3|15553.3|15549.3|15545.8|15541.8|23
1639720500000|2021-12-17 05:55:00|15550.8|15546.8|15548.3|15544.3|15553.8|15549.8|15547.8|15543.8|8
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15558.8|15554.8|15569.3|15565.3|15548.8|15544.8|25
1639721100000|2021-12-17 06:05:00|15559.3|15555.3|15560.3|15556.3|15570.8|15566.8|15557.3|15553.3|24
1639721400000|2021-12-17 06:10:00|15562.3|15558.3|15559.8|15555.8|15565.3|15561.3|15559.8|15555.8|5
1639721700000|2021-12-17 06:15:00|15560.3|15556.3|15552.8|15548.8|15563.3|15559.3|15550.3|15546.3|22
1639722000000|2021-12-17 06:20:00|15553.3|15549.3|15555.8|15551.8|15561.3|15557.3|15553.3|15549.3|15
1639722300000|2021-12-17 06:25:00|15556.3|15552.3|15554.3|15550.3|15558.8|15554.8|15547.8|15543.8|10
1639722600000|2021-12-17 06:30:00|15553.8|15549.8|15555.8|15551.8|15556.3|15552.3|15549.8|15545.8|12
1639722900000|2021-12-17 06:35:00|15556.3|15552.3|15562.8|15558.8|15563.8|15559.8|15555.8|15551.8|13
1639723200000|2021-12-17 06:40:00|15562.3|15558.3|15572.3|15568.3|15575.8|15571.8|15562.3|15558.3|58
1639723500000|2021-12-17 06:45:00|15571.8|15567.8|15565.8|15561.8|15575.3|15571.3|15565.8|15561.8|10
1639723800000|2021-12-17 06:50:00|15566.3|15562.3|15550.3|15546.3|15566.3|15562.3|15544.3|15540.3|54
1639724100000|2021-12-17 06:55:00|15549.8|15545.8|15556.8|15552.8|15561.8|15557.8|15548.8|15544.8|85
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15565.3|15563.3|15568.8|15566.8|15550.3|15548.3|279
1639724700000|2021-12-17 07:05:00|15564.8|15562.8|15577.3|15575.3|15581.8|15579.8|15562.8|15560.8|146
1639725000000|2021-12-17 07:10:00|15575.8|15573.8|15576.8|15574.8|15581.8|15579.8|15571.3|15569.3|140
1639725300000|2021-12-17 07:15:00|15576.3|15574.3|15587.3|15585.3|15588.8|15586.8|15567.3|15565.3|337
1639725600000|2021-12-17 07:20:00|15587.8|15585.8|15590.8|15588.8|15592.3|15590.3|15582.3|15580.3|162
1639725900000|2021-12-17 07:25:00|15590.3|15588.3|15582.8|15580.8|15590.8|15588.8|15580.8|15578.8|147
1639726200000|2021-12-17 07:30:00|15583.3|15581.3|15589.3|15587.3|15593.8|15591.8|15574.8|15572.8|306
1639726500000|2021-12-17 07:35:00|15589.8|15587.8|15588.8|15586.8|15597.3|15595.3|15582.8|15580.8|243
1639726800000|2021-12-17 07:40:00|15589.3|15587.3|15587.8|15585.8|15598.3|15596.3|15587.8|15585.8|187
1639727100000|2021-12-17 07:45:00|15588.3|15586.3|15597.3|15595.3|15600.3|15598.3|15583.8|15581.8|165
1639727400000|2021-12-17 07:50:00|15597.8|15595.8|15599.3|15597.3|15602.3|15600.3|15590.3|15588.3|202
1639727700000|2021-12-17 07:55:00|15599.8|15597.8|15595.8|15593.8|15603.3|15601.3|15592.3|15590.3|323
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15587.4|15586.2|15608.9|15607.7|15577.4|15576.2|1706
1639728300000|2021-12-17 08:05:00|15588.4|15587.2|15598.4|15597.2|15615.4|15614.2|15586.4|15585.2|1161
1639728600000|2021-12-17 08:10:00|15597.9|15596.7|15579.4|15578.2|15601.4|15600.2|15577.4|15576.2|1077
1639728900000|2021-12-17 08:15:00|15578.9|15577.7|15596.4|15595.2|15603.9|15602.7|15568.9|15567.7|846
1639729200000|2021-12-17 08:20:00|15596.9|15595.7|15601.9|15600.7|15604.4|15603.2|15581.9|15580.7|530
1639729500000|2021-12-17 08:25:00|15601.4|15600.2|15611.4|15610.2|15614.4|15613.2|15595.4|15594.2|705
1639729800000|2021-12-17 08:30:00|15610.9|15609.7|15599.9|15598.7|15613.4|15612.2|15595.4|15594.2|701
1639730100000|2021-12-17 08:35:00|15598.9|15597.7|15592.9|15591.7|15601.9|15600.7|15590.9|15589.7|457
1639730400000|2021-12-17 08:40:00|15591.4|15590.2|15565.4|15564.2|15594.9|15593.7|15561.4|15560.2|732
1639730700000|2021-12-17 08:45:00|15564.9|15563.7|15562.4|15561.2|15568.4|15567.2|15552.4|15551.2|754
1639731000000|2021-12-17 08:50:00|15561.9|15560.7|15575.4|15574.2|15577.4|15576.2|15558.9|15557.7|563
1639731300000|2021-12-17 08:55:00|15575.9|15574.7|15567.9|15566.7|15578.9|15577.7|15563.4|15562.2|392
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15556.4|15555.2|15570.9|15569.7|15545.4|15544.2|742
1639731900000|2021-12-17 09:05:00|15556.9|15555.7|15540.4|15539.2|15556.9|15555.7|15532.4|15531.2|834
1639732200000|2021-12-17 09:10:00|15539.9|15538.7|15512.4|15511.2|15540.9|15539.7|15508.9|15507.7|1067
1639732500000|2021-12-17 09:15:00|15511.9|15510.7|15526.9|15525.7|15527.9|15526.7|15506.4|15505.2|1106
1639732800000|2021-12-17 09:20:00|15525.9|15524.7|15534.9|15533.7|15540.4|15539.2|15519.9|15518.7|857
1639733100000|2021-12-17 09:25:00|15535.9|15534.7|15532.9|15531.7|15545.9|15544.7|15531.9|15530.7|543
1639733400000|2021-12-17 09:30:00|15532.4|15531.2|15530.4|15529.2|15539.4|15538.2|15524.4|15523.2|448
1639733700000|2021-12-17 09:35:00|15529.9|15528.7|15517.4|15516.2|15535.4|15534.2|15515.9|15514.7|509
1639734000000|2021-12-17 09:40:00|15516.9|15515.7|15490.9|15489.7|15518.4|15517.2|15490.4|15489.2|682
1639734300000|2021-12-17 09:45:00|15490.4|15489.2|15506.4|15505.2|15509.9|15508.7|15482.9|15481.7|758
1639734600000|2021-12-17 09:50:00|15506.9|15505.7|15537.9|15536.7|15544.4|15543.2|15504.9|15503.7|657
1639734900000|2021-12-17 09:55:00|15537.4|15536.2|15543.4|15542.2|15548.9|15547.7|15533.9|15532.7|761
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15534.9|15533.7|15553.9|15552.7|15532.9|15531.7|588
1639735500000|2021-12-17 10:05:00|15535.4|15534.2|15539.4|15538.2|15549.9|15548.7|15534.4|15533.2|609
1639735800000|2021-12-17 10:10:00|15539.9|15538.7|15526.9|15525.7|15549.9|15548.7|15526.4|15525.2|690
1639736100000|2021-12-17 10:15:00|15527.4|15526.2|15526.4|15525.2|15536.4|15535.2|15515.9|15514.7|635
1639736400000|2021-12-17 10:20:00|15525.9|15524.7|15520.9|15519.7|15533.9|15532.7|15520.9|15519.7|310
1639736700000|2021-12-17 10:25:00|15521.4|15520.2|15516.9|15515.7|15525.9|15524.7|15514.9|15513.7|470
1639737000000|2021-12-17 10:30:00|15518.9|15517.7|15524.9|15523.7|15531.4|15530.2|15512.4|15511.2|579
1639737300000|2021-12-17 10:35:00|15525.4|15524.2|15513.4|15512.2|15526.4|15525.2|15506.9|15505.7|605
1639737600000|2021-12-17 10:40:00|15513.9|15512.7|15495.4|15494.2|15515.4|15514.2|15493.9|15492.7|647
1639737900000|2021-12-17 10:45:00|15495.9|15494.7|15506.4|15505.2|15513.4|15512.2|15494.9|15493.7|352
1639738200000|2021-12-17 10:50:00|15506.9|15505.7|15512.4|15511.2|15528.9|15527.7|15499.9|15498.7|1126
1639738500000|2021-12-17 10:55:00|15511.9|15510.7|15522.4|15521.2|15530.9|15529.7|15511.9|15510.7|1010
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15511.4|15510.2|15533.9|15532.7|15508.4|15507.2|614
1639739100000|2021-12-17 11:05:00|15510.9|15509.7|15506.4|15505.2|15521.9|15520.7|15501.4|15500.2|453
1639739400000|2021-12-17 11:10:00|15505.9|15504.7|15506.4|15505.2|15517.9|15516.7|15505.9|15504.7|472
1639739700000|2021-12-17 11:15:00|15505.9|15504.7|15514.9|15513.7|15517.4|15516.2|15502.9|15501.7|407
1639740000000|2021-12-17 11:20:00|15514.4|15513.2|15522.9|15521.7|15522.9|15521.7|15511.9|15510.7|327
1639740300000|2021-12-17 11:25:00|15523.9|15522.7|15528.4|15527.2|15535.9|15534.7|15520.9|15519.7|548
1639740600000|2021-12-17 11:30:00|15528.9|15527.7|15528.9|15527.7|15536.9|15535.7|15526.9|15525.7|323
1639740900000|2021-12-17 11:35:00|15528.4|15527.2|15526.9|15525.7|15533.9|15532.7|15526.9|15525.7|293
1639741200000|2021-12-17 11:40:00|15527.4|15526.2|15531.4|15530.2|15538.9|15537.7|15525.9|15524.7|287
1639741500000|2021-12-17 11:45:00|15530.9|15529.7|15527.9|15526.7|15531.9|15530.7|15521.4|15520.2|326
1639741800000|2021-12-17 11:50:00|15528.4|15527.2|15522.4|15521.2|15531.9|15530.7|15519.9|15518.7|235
1639742100000|2021-12-17 11:55:00|15521.9|15520.7|15523.9|15522.7|15524.9|15523.7|15514.9|15513.7|237
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15531.9|15530.7|15535.9|15534.7|15516.9|15515.7|1576
1639742700000|2021-12-17 12:05:00|15531.4|15530.2|15527.4|15526.2|15533.4|15532.2|15523.4|15522.2|508
1639743000000|2021-12-17 12:10:00|15526.9|15525.7|15521.4|15520.2|15526.9|15525.7|15516.4|15515.2|274
1639743300000|2021-12-17 12:15:00|15520.9|15519.7|15523.9|15522.7|15525.9|15524.7|15514.9|15513.7|313
1639743600000|2021-12-17 12:20:00|15524.4|15523.2|15513.4|15512.2|15526.9|15525.7|15511.9|15510.7|218
1639743900000|2021-12-17 12:25:00|15513.9|15512.7|15504.4|15503.2|15514.9|15513.7|15498.9|15497.7|361
1639744200000|2021-12-17 12:30:00|15504.9|15503.7|15503.9|15502.7|15513.4|15512.2|15497.9|15496.7|350
1639744500000|2021-12-17 12:35:00|15503.4|15502.2|15497.4|15496.2|15510.9|15509.7|15496.4|15495.2|244
1639744800000|2021-12-17 12:40:00|15497|15495.8|15499.5|15498.3|15502|15500.8|15494.5|15493.3|241
1639745100000|2021-12-17 12:45:00|15499|15497.8|15486|15484.8|15503.5|15502.3|15482.5|15481.3|701
1639745400000|2021-12-17 12:50:00|15485.5|15484.3|15470|15468.8|15486.5|15485.3|15463|15461.8|974
1639745700000|2021-12-17 12:55:00|15470.5|15469.3|15465|15463.8|15475.5|15474.3|15463|15461.8|456
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15477.5|15476.3|15481.5|15480.3|15464.5|15463.3|592
1639746300000|2021-12-17 13:05:00|15477|15475.8|15452|15450.8|15482.5|15481.3|15445.5|15444.3|799
1639746600000|2021-12-17 13:10:00|15452.5|15451.3|15473.5|15472.3|15474.5|15473.3|15451.5|15450.3|678
1639746900000|2021-12-17 13:15:00|15473|15471.8|15469.5|15468.3|15481.5|15480.3|15469|15467.8|690
1639747200000|2021-12-17 13:20:00|15470|15468.8|15468.5|15467.3|15473|15471.8|15461.5|15460.3|251
1639747500000|2021-12-17 13:25:00|15468|15466.8|15471.5|15470.3|15478|15476.8|15467.5|15466.3|310
1639747800000|2021-12-17 13:30:00|15470|15468.8|15479|15477.8|15482|15480.8|15467.5|15466.3|501
1639748100000|2021-12-17 13:35:00|15478.5|15477.3|15482.5|15481.3|15493|15491.8|15475|15473.8|529
1639748400000|2021-12-17 13:40:00|15482|15480.8|15493|15491.8|15495.5|15494.3|15477|15475.8|419
1639748700000|2021-12-17 13:45:00|15493.5|15492.3|15493|15491.8|15497.5|15496.3|15488|15486.8|433
1639749000000|2021-12-17 13:50:00|15493.5|15492.3|15494|15492.8|15495.5|15494.3|15490.5|15489.3|263
1639749300000|2021-12-17 13:55:00|15493.5|15492.3|15503.5|15502.3|15507.5|15506.3|15491|15489.8|406
1639749600000|2021-12-17 14:00:00|15504|15502.8|15501.5|15500.3|15507.5|15506.3|15498.5|15497.3|447
1639749900000|2021-12-17 14:05:00|15501|15499.8|15480|15478.8|15502.5|15501.3|15478|15476.8|381
1639750200000|2021-12-17 14:10:00|15480.5|15479.3|15477|15475.8|15488|15486.8|15474.5|15473.3|426
1639750500000|2021-12-17 14:15:00|15476.5|15475.3|15487|15485.8|15488.5|15487.3|15473|15471.8|348
1639750800000|2021-12-17 14:20:00|15487.5|15486.3|15483.5|15482.3|15489.5|15488.3|15481|15479.8|183
1639751100000|2021-12-17 14:25:00|15484|15482.8|15480.5|15479.3|15487.5|15486.3|15474|15472.8|330
1639751400000|2021-12-17 14:30:00|15481.5|15480.3|15483|15481.8|15494.5|15493.3|15470.5|15469.3|987
1639751700000|2021-12-17 14:35:00|15483.5|15482.3|15457|15455.8|15485.5|15484.3|15449|15447.8|952
1639752000000|2021-12-17 14:40:00|15457.5|15456.3|15450|15448.8|15465.5|15464.3|15445.5|15444.3|843
1639752300000|2021-12-17 14:45:00|15450.5|15449.3|15477.5|15476.3|15477.5|15476.3|15442.5|15441.3|861
1639752600000|2021-12-17 14:50:00|15478|15476.8|15464|15462.8|15491.5|15490.3|15464|15462.8|849
1639752900000|2021-12-17 14:55:00|15464.5|15463.3|15470.5|15469.3|15472.5|15471.3|15458.5|15457.3|683
1639753200000|2021-12-17 15:00:00|15471|15469.8|15468.5|15467.3|15477.5|15476.3|15458|15456.8|584
1639753500000|2021-12-17 15:05:00|15468|15466.8|15455.5|15454.3|15472|15470.8|15449.5|15448.3|525
1639753800000|2021-12-17 15:10:00|15454.8|15453.6|15433.8|15432.6|15454.8|15453.6|15431.8|15430.6|967
1639754100000|2021-12-17 15:15:00|15434.3|15433.1|15431.8|15430.6|15436.8|15435.6|15420.3|15419.1|1018
1639754400000|2021-12-17 15:20:00|15431.3|15430.1|15424.8|15423.6|15434.8|15433.6|15419.8|15418.6|597
1639754700000|2021-12-17 15:25:00|15424.3|15423.1|15451.8|15450.6|15451.8|15450.6|15424.3|15423.1|756
1639755000000|2021-12-17 15:30:00|15451.3|15450.1|15469.3|15468.1|15471.8|15470.6|15433.8|15432.6|1072
1639755300000|2021-12-17 15:35:00|15469.8|15468.6|15500.8|15499.6|15500.8|15499.6|15469.8|15468.6|1107
1639755600000|2021-12-17 15:40:00|15501.3|15500.1|15501.3|15500.1|15504.8|15503.6|15486.8|15485.6|705
1639755900000|2021-12-17 15:45:00|15501.8|15500.6|15535.8|15534.6|15536.3|15535.1|15499.8|15498.6|1183
1639756200000|2021-12-17 15:50:00|15536.8|15535.6|15546.3|15545.1|15555.3|15554.1|15521.8|15520.6|1153
1639756500000|2021-12-17 15:55:00|15545.8|15544.6|15542.3|15541.1|15553.3|15552.1|15536.3|15535.1|931
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15537.3|15536.1|15549.3|15548.1|15535.8|15534.6|863
1639757100000|2021-12-17 16:05:00|15537.8|15536.6|15547.3|15546.1|15548.8|15547.6|15537.3|15536.1|563
1639757400000|2021-12-17 16:10:00|15546.8|15545.6|15563.8|15562.6|15568.8|15567.6|15545.8|15544.6|766
1639757700000|2021-12-17 16:15:00|15563.3|15562.1|15557.8|15556.6|15567.3|15566.1|15552.8|15551.6|478
1639758000000|2021-12-17 16:20:00|15558.3|15557.1|15552.8|15551.6|15562.8|15561.6|15549.8|15548.6|626
1639758300000|2021-12-17 16:25:00|15552.3|15551.1|15544.8|15543.6|15554.8|15553.6|15540.8|15539.6|1232
1639758600000|2021-12-17 16:30:00|15545.2|15543.2|15532.7|15530.7|15554.7|15552.7|15531.7|15529.7|1708
1639758900000|2021-12-17 16:35:00|15533.2|15531.2|15520.7|15518.7|15534.7|15532.7|15514.2|15512.2|1245
1639759200000|2021-12-17 16:40:00|15520.2|15518.2|15502.2|15500.2|15522.2|15520.2|15497.2|15495.2|587
1639759500000|2021-12-17 16:45:00|15501.7|15499.7|15489.7|15487.7|15506.2|15504.2|15485.2|15483.2|568
1639759800000|2021-12-17 16:50:00|15489.2|15487.2|15499.2|15497.2|15502.7|15500.7|15489.2|15487.2|583
1639760100000|2021-12-17 16:55:00|15498.7|15496.7|15506.2|15504.2|15508.2|15506.2|15492.2|15490.2|252
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15495.7|15493.7|15505.7|15503.7|15491.2|15489.2|273
1639760700000|2021-12-17 17:05:00|15495.2|15493.2|15494.2|15492.2|15496.7|15494.7|15482.7|15480.7|287
1639761000000|2021-12-17 17:10:00|15493.7|15491.7|15508.2|15506.2|15509.2|15507.2|15493.7|15491.7|256
1639761300000|2021-12-17 17:15:00|15507.7|15505.7|15506.7|15504.7|15515.2|15513.2|15503.7|15501.7|319
1639761600000|2021-12-17 17:20:00|15506.2|15504.2|15510.2|15508.2|15517.2|15515.2|15506.2|15504.2|227
1639761900000|2021-12-17 17:25:00|15509.7|15507.7|15514.2|15512.2|15514.2|15512.2|15502.2|15500.2|156
1639762200000|2021-12-17 17:30:00|15513.7|15511.7|15523.7|15521.7|15532.2|15530.2|15510.2|15508.2|285
1639762500000|2021-12-17 17:35:00|15524.2|15522.2|15519.7|15517.7|15530.2|15528.2|15515.2|15513.2|242
1639762800000|2021-12-17 17:40:00|15519.2|15517.2|15518.2|15516.2|15523.2|15521.2|15514.7|15512.7|126
1639763100000|2021-12-17 17:45:00|15517.7|15515.7|15520.2|15518.2|15522.2|15520.2|15517.2|15515.2|89
1639763400000|2021-12-17 17:50:00|15519.7|15517.7|15514.2|15512.2|15529.7|15527.7|15507.2|15505.2|216
1639763700000|2021-12-17 17:55:00|15514.7|15512.7|15527.2|15525.2|15529.2|15527.2|15513.7|15511.7|159
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15527.7|15525.7|15532.7|15530.7|15517.7|15515.7|130
1639764300000|2021-12-17 18:05:00|15527.2|15525.2|15515.2|15513.2|15527.2|15525.2|15511.7|15509.7|122
1639764600000|2021-12-17 18:10:00|15515.7|15513.7|15514.2|15512.2|15519.7|15517.7|15513.2|15511.2|93
1639764900000|2021-12-17 18:15:00|15513.7|15511.7|15522.7|15520.7|15523.7|15521.7|15512.7|15510.7|78
1639765200000|2021-12-17 18:20:00|15523.2|15521.2|15529.2|15527.2|15531.2|15529.2|15521.2|15519.2|105
1639765500000|2021-12-17 18:25:00|15528.2|15526.2|15542.2|15540.2|15544.2|15542.2|15526.2|15524.2|207
1639765800000|2021-12-17 18:30:00|15541.7|15539.7|15543.7|15541.7|15547.7|15545.7|15538.7|15536.7|151
1639766100000|2021-12-17 18:35:00|15543.2|15541.2|15541.7|15539.7|15549.7|15547.7|15540.7|15538.7|111
1639766400000|2021-12-17 18:40:00|15542.2|15540.2|15538.2|15536.2|15544.2|15542.2|15534.7|15532.7|111
1639766700000|2021-12-17 18:45:00|15538.7|15536.7|15551.7|15549.7|15553.2|15551.2|15538.2|15536.2|77
1639767000000|2021-12-17 18:50:00|15551.2|15549.2|15549.7|15547.7|15553.2|15551.2|15547.2|15545.2|117
1639767300000|2021-12-17 18:55:00|15550.2|15548.2|15560.2|15558.2|15562.2|15560.2|15546.7|15544.7|155
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15549.2|15547.2|15562.7|15560.7|15547.7|15545.7|127
1639767900000|2021-12-17 19:05:00|15549.7|15547.7|15553.2|15551.2|15554.7|15552.7|15547.2|15545.2|91
1639768200000|2021-12-17 19:10:00|15552.7|15550.7|15552.2|15550.2|15563.2|15561.2|15552.2|15550.2|119
1639768500000|2021-12-17 19:15:00|15552.7|15550.7|15554.2|15552.2|15562.2|15560.2|15552.7|15550.7|66
1639768800000|2021-12-17 19:20:00|15553.7|15551.7|15554.7|15552.7|15558.7|15556.7|15550.2|15548.2|68
1639769100000|2021-12-17 19:25:00|15555.2|15553.2|15538.7|15536.7|15555.7|15553.7|15534.7|15532.7|192
1639769400000|2021-12-17 19:30:00|15538.2|15536.2|15540.7|15538.7|15546.2|15544.2|15538.2|15536.2|94
1639769700000|2021-12-17 19:35:00|15540.2|15538.2|15536.7|15534.7|15541.2|15539.2|15531.2|15529.2|88
1639770000000|2021-12-17 19:40:00|15537.2|15535.2|15548.2|15546.2|15548.2|15546.2|15535.2|15533.2|108
1639770300000|2021-12-17 19:45:00|15547.7|15545.7|15552.2|15550.2|15559.2|15557.2|15546.7|15544.7|128
1639770600000|2021-12-17 19:50:00|15553.2|15551.2|15534.2|15532.2|15553.2|15551.2|15534.2|15532.2|79
1639770900000|2021-12-17 19:55:00|15534.7|15532.7|15542.2|15540.2|15545.2|15543.2|15531.2|15529.2|185
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15544.2|15542.2|15559.7|15557.7|15541.2|15539.2|193
1639771500000|2021-12-17 20:05:00|15543.7|15541.7|15550.2|15548.2|15553.2|15551.2|15543.7|15541.7|69
1639771800000|2021-12-17 20:10:00|15550.7|15548.7|15542.2|15540.2|15550.7|15548.7|15540.7|15538.7|95
1639772100000|2021-12-17 20:15:00|15542.7|15540.7|15536.7|15534.7|15548.2|15546.2|15527.7|15525.7|206
1639772400000|2021-12-17 20:20:00|15537.2|15535.2|15544.7|15542.7|15548.2|15546.2|15536.2|15534.2|187
1639772700000|2021-12-17 20:25:00|15544.2|15542.2|15535.2|15533.2|15546.2|15544.2|15528.7|15526.7|118
1639773000000|2021-12-17 20:30:00|15534.7|15532.7|15514.2|15512.2|15538.7|15536.7|15504.7|15502.7|275
1639773300000|2021-12-17 20:35:00|15513.7|15511.7|15519.7|15517.7|15522.2|15520.2|15506.2|15504.2|195
1639773600000|2021-12-17 20:40:00|15520.2|15518.2|15515.7|15513.7|15526.7|15524.7|15510.7|15508.7|233
1639773900000|2021-12-17 20:45:00|15515.2|15513.2|15488.7|15486.7|15518.2|15516.2|15488.7|15486.7|269
1639774200000|2021-12-17 20:50:00|15489.2|15487.2|15487.2|15485.2|15499.2|15497.2|15475.2|15473.2|719
1639774500000|2021-12-17 20:55:00|15487.7|15485.7|15474.7|15472.7|15499.7|15497.7|15466.7|15464.7|455
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15499.5|15494.5|15500.5|15495.5|15465.7|15460.7|1592
1639775100000|2021-12-17 21:05:00|15500.5|15495.5|15496.3|15491.3|15509.3|15504.3|15493.1|15488.1|0
1639775400000|2021-12-17 21:10:00|15495.7|15490.7|15497.7|15492.7|15502.5|15497.5|15491.9|15486.9|0
1639775700000|2021-12-17 21:15:00|15498.6|15493.6|15505.3|15500.3|15511.5|15506.5|15497.5|15492.5|0
1639776000000|2021-12-17 21:20:00|15505.8|15500.8|15513.2|15508.2|15514.2|15509.2|15502.5|15497.5|0
1639776300000|2021-12-17 21:25:00|15514.2|15509.2|15513.8|15508.8|15517.8|15512.8|15513.4|15508.4|0
1639776600000|2021-12-17 21:30:00|15514.5|15509.5|15513.7|15508.7|15514.7|15509.7|15512.5|15507.5|0
1639776900000|2021-12-17 21:35:00|15513.2|15508.2|15514.5|15509.5|15515.5|15510.5|15510.7|15505.7|0
1639777200000|2021-12-17 21:40:00|15514.6|15509.6|15514.5|15509.5|15515.5|15510.5|15514.5|15509.5|0
1639777500000|2021-12-17 21:45:00|15514.4|15509.4|15514.6|15509.6|15514.6|15509.6|15514.4|15509.4|0
1639777800000|2021-12-17 21:50:00|15514.5|15509.5|15514.7|15509.7|15514.7|15509.7|15514|15509|0
1639778100000|2021-12-17 21:55:00|15515.6|15510.6|15514.3|15509.3|15515.7|15510.7|15513.2|15508.2|0
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15476.6|15471.6|15512|15507|15476.1|15471.1|0
1639955100000|2021-12-19 23:05:00|15476.7|15471.7|15453.2|15448.2|15488.7|15483.7|15448.7|15443.7|0
1639955400000|2021-12-19 23:10:00|15456.1|15451.1|15439.5|15434.5|15466.5|15461.5|15437.4|15432.4|0
1639955700000|2021-12-19 23:15:00|15440|15435|15427.5|15422.5|15446.3|15441.3|15414.7|15409.7|0
1639956000000|2021-12-19 23:20:00|15428.4|15423.4|15407.1|15402.1|15433.9|15428.9|15399.7|15394.7|0
1639956300000|2021-12-19 23:25:00|15409|15404|15420.9|15415.9|15423.3|15418.3|15407.6|15402.6|0
1639956600000|2021-12-19 23:30:00|15421.8|15416.8|15423.5|15418.5|15428.7|15423.7|15413.7|15408.7|0
1639956900000|2021-12-19 23:35:00|15423.6|15418.6|15428.8|15423.8|15428.8|15423.8|15418.5|15413.5|0
1639957200000|2021-12-19 23:40:00|15428.3|15423.3|15430.4|15425.4|15431.5|15426.5|15426|15421|0
1639957500000|2021-12-19 23:45:00|15431.4|15426.4|15401.8|15396.8|15431.5|15426.5|15400.6|15395.6|0
1639957800000|2021-12-19 23:50:00|15402.8|15397.8|15386.3|15381.3|15411.6|15406.6|15378.7|15373.7|0
1639958100000|2021-12-19 23:55:00|15386.8|15381.8|15372.9|15367.9|15388.7|15383.7|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15344|15339|15385.8|15380.8|15331.4|15326.4|0
1639958700000|2021-12-20 00:05:00|15343.1|15338.1|15373.1|15368.1|15377.4|15372.4|15340.4|15335.4|0
1639959000000|2021-12-20 00:10:00|15372.2|15367.2|15384.6|15379.6|15391.1|15386.1|15363.8|15358.8|0
1639959300000|2021-12-20 00:15:00|15384.1|15379.1|15343.2|15339.2|15387.2|15383.2|15343.2|15339.2|353
1639959600000|2021-12-20 00:20:00|15342.7|15338.7|15350.7|15346.7|15377.2|15373.2|15336.2|15332.2|67
1639959900000|2021-12-20 00:25:00|15352.7|15348.7|15374.2|15370.2|15376.2|15372.2|15352.2|15348.2|19
1639960200000|2021-12-20 00:30:00|15374.7|15370.7|15380.7|15376.7|15386.7|15382.7|15373.2|15369.2|15
1639960500000|2021-12-20 00:35:00|15381.2|15377.2|15364.2|15360.2|15386.2|15382.2|15364.2|15360.2|20
1639960800000|2021-12-20 00:40:00|15364.7|15360.7|15395.7|15391.7|15397.7|15393.7|15364.7|15360.7|27
1639961100000|2021-12-20 00:45:00|15396.2|15392.2|15380.2|15376.2|15398.2|15394.2|15380.2|15376.2|25
1639961400000|2021-12-20 00:50:00|15379.7|15375.7|15378.7|15374.7|15385.2|15381.2|15374.7|15370.7|19
1639961700000|2021-12-20 00:55:00|15379.2|15375.2|15391.2|15387.2|15396.2|15392.2|15379.2|15375.2|13
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15382.2|15378.2|15394.2|15390.2|15378.7|15374.7|18
1639962300000|2021-12-20 01:05:00|15381.2|15377.2|15367.2|15363.2|15383.2|15379.2|15351.2|15347.2|41
1639962600000|2021-12-20 01:10:00|15366.7|15362.7|15391.2|15387.2|15391.2|15387.2|15362.7|15358.7|6
1639962900000|2021-12-20 01:15:00|15393.2|15389.2|15373.2|15369.2|15397.7|15393.7|15370.7|15366.7|13
1639963200000|2021-12-20 01:20:00|15373.7|15369.7|15375.7|15371.7|15380.7|15376.7|15362.2|15358.2|15
1639963500000|2021-12-20 01:25:00|15376.2|15372.2|15372.2|15368.2|15377.7|15373.7|15370.2|15366.2|10
1639963800000|2021-12-20 01:30:00|15371.7|15367.7|15389.2|15385.2|15390.2|15386.2|15364.2|15360.2|30
1639964100000|2021-12-20 01:35:00|15388.7|15384.7|15392.2|15388.2|15403.2|15399.2|15386.2|15382.2|48
1639964400000|2021-12-20 01:40:00|15392.7|15388.7|15365.7|15361.7|15392.7|15388.7|15365.2|15361.2|9
1639964700000|2021-12-20 01:45:00|15365.2|15361.2|15378.7|15374.7|15378.7|15374.7|15364.7|15360.7|6
1639965000000|2021-12-20 01:50:00|15378.2|15374.2|15369.7|15365.7|15378.2|15374.2|15365.2|15361.2|5
1639965300000|2021-12-20 01:55:00|15369.2|15365.2|15348.2|15344.2|15370.7|15366.7|15337.7|15333.7|56
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15325.2|15321.2|15345.7|15341.7|15323.7|15319.7|51
1639965900000|2021-12-20 02:05:00|15326.7|15322.7|15320.7|15316.7|15327.7|15323.7|15311.7|15307.7|54
1639966200000|2021-12-20 02:10:00|15322.2|15318.2|15339.7|15335.7|15339.7|15335.7|15317.2|15313.2|34
1639966500000|2021-12-20 02:15:00|15338.2|15334.2|15348.7|15344.7|15350.2|15346.2|15336.2|15332.2|30
1639966800000|2021-12-20 02:20:00|15349.2|15345.2|15345.7|15341.7|15349.7|15345.7|15338.2|15334.2|22
1639967100000|2021-12-20 02:25:00|15344.2|15340.2|15345.7|15341.7|15348.2|15344.2|15344.2|15340.2|2
1639967400000|2021-12-20 02:30:00|15346.2|15342.2|15341.7|15337.7|15350.7|15346.7|15341.7|15337.7|4
1639967700000|2021-12-20 02:35:00|15341.2|15337.2|15330.7|15326.7|15341.2|15337.2|15319.7|15315.7|27
1639968000000|2021-12-20 02:40:00|15330.2|15326.2|15324.7|15320.7|15330.7|15326.7|15311.2|15307.2|27
1639968300000|2021-12-20 02:45:00|15324.2|15320.2|15316.7|15312.7|15325.2|15321.2|15306.7|15302.7|33
1639968600000|2021-12-20 02:50:00|15316.2|15312.2|15300.2|15296.2|15316.2|15312.2|15294.7|15290.7|41
1639968900000|2021-12-20 02:55:00|15300.7|15296.7|15302.2|15298.2|15305.2|15301.2|15299.2|15295.2|46
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15303.2|15299.2|15308.2|15304.2|15296.2|15292.2|13
1639969500000|2021-12-20 03:05:00|15301.2|15297.2|15310.7|15306.7|15311.2|15307.2|15298.2|15294.2|9
1639969800000|2021-12-20 03:10:00|15311.2|15307.2|15308.7|15304.7|15316.7|15312.7|15306.2|15302.2|8
1639970100000|2021-12-20 03:15:00|15308.2|15304.2|15308.2|15304.2|15313.7|15309.7|15307.2|15303.2|5
1639970400000|2021-12-20 03:20:00|15308.7|15304.7|15309.2|15305.2|15312.2|15308.2|15305.2|15301.2|8
1639970700000|2021-12-20 03:25:00|15309.7|15305.7|15307.7|15303.7|15314.2|15310.2|15306.7|15302.7|10
1639971000000|2021-12-20 03:30:00|15308.2|15304.2|15315.7|15311.7|15325.2|15321.2|15304.2|15300.2|15
1639971300000|2021-12-20 03:35:00|15316.2|15312.2|15292.7|15288.7|15316.7|15312.7|15292.2|15288.2|66
1639971600000|2021-12-20 03:40:00|15292.2|15288.2|15294.2|15290.2|15294.7|15290.7|15280.7|15276.7|54
1639971900000|2021-12-20 03:45:00|15293.7|15289.7|15291.7|15287.7|15301.7|15297.7|15284.7|15280.7|36
1639972200000|2021-12-20 03:50:00|15292.2|15288.2|15291.2|15287.2|15296.7|15292.7|15289.7|15285.7|19
1639972500000|2021-12-20 03:55:00|15291.7|15287.7|15281.7|15277.7|15294.2|15290.2|15280.2|15276.2|8
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15295.7|15291.7|15296.2|15292.2|15281.7|15277.7|6
1639973100000|2021-12-20 04:05:00|15296.2|15292.2|15290.2|15286.2|15297.7|15293.7|15284.2|15280.2|9
1639973400000|2021-12-20 04:10:00|15290.7|15286.7|15291.7|15287.7|15295.7|15291.7|15289.7|15285.7|3
1639973700000|2021-12-20 04:15:00|15292.2|15288.2|15293.7|15289.7|15296.2|15292.2|15291.2|15287.2|7
1639974000000|2021-12-20 04:20:00|15293.2|15289.2|15312.2|15308.2|15312.2|15308.2|15291.7|15287.7|20
1639974300000|2021-12-20 04:25:00|15311.7|15307.7|15306.2|15302.2|15325.2|15321.2|15305.7|15301.7|70
1639974600000|2021-12-20 04:30:00|15305.7|15301.7|15301.2|15297.2|15310.7|15306.7|15296.2|15292.2|64
1639974900000|2021-12-20 04:35:00|15301.7|15297.7|15297.7|15293.7|15304.7|15300.7|15296.2|15292.2|14
1639975200000|2021-12-20 04:40:00|15297.2|15293.2|15296.2|15292.2|15303.2|15299.2|15294.7|15290.7|25
1639975500000|2021-12-20 04:45:00|15296.7|15292.7|15295.7|15291.7|15296.7|15292.7|15290.2|15286.2|6
1639975800000|2021-12-20 04:50:00|15296.2|15292.2|15282.7|15278.7|15296.2|15292.2|15280.7|15276.7|22
1639976100000|2021-12-20 04:55:00|15283.2|15279.2|15294.2|15290.2|15297.2|15293.2|15283.2|15279.2|11
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15278.7|15274.7|15294.2|15290.2|15272.2|15268.2|41
1639976700000|2021-12-20 05:05:00|15278.2|15274.2|15289.7|15285.7|15291.2|15287.2|15271.7|15267.7|30
1639977000000|2021-12-20 05:10:00|15289.2|15285.2|15287.7|15283.7|15293.7|15289.7|15286.7|15282.7|21
1639977300000|2021-12-20 05:15:00|15288.2|15284.2|15280.7|15276.7|15302.2|15298.2|15275.2|15271.2|61
1639977600000|2021-12-20 05:20:00|15281.2|15277.2|15281.7|15277.7|15284.7|15280.7|15279.2|15275.2|2
1639977900000|2021-12-20 05:25:00|15282.2|15278.2|15285.2|15281.2|15290.2|15286.2|15282.2|15278.2|2
1639978200000|2021-12-20 05:30:00|15284.7|15280.7|15278.7|15274.7|15285.7|15281.7|15267.2|15263.2|41
1639978500000|2021-12-20 05:35:00|15278.2|15274.2|15272.2|15268.2|15283.7|15279.7|15268.2|15264.2|16
1639978800000|2021-12-20 05:40:00|15271.7|15267.7|15262.2|15258.2|15273.2|15269.2|15255.7|15251.7|59
1639979100000|2021-12-20 05:45:00|15261.7|15257.7|15267.7|15263.7|15273.2|15269.2|15259.2|15255.2|29
1639979400000|2021-12-20 05:50:00|15267.2|15263.2|15239.7|15235.7|15268.2|15264.2|15228.7|15224.7|100
1639979700000|2021-12-20 05:55:00|15240.2|15236.2|15237.2|15233.2|15247.2|15243.2|15233.2|15229.2|40
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15241.2|15237.2|15246.7|15242.7|15221.2|15217.2|84
1639980300000|2021-12-20 06:05:00|15240.7|15236.7|15241.2|15237.2|15243.2|15239.2|15227.7|15223.7|43
1639980600000|2021-12-20 06:10:00|15241.7|15237.7|15249.7|15245.7|15253.2|15249.2|15233.7|15229.7|45
1639980900000|2021-12-20 06:15:00|15250.2|15246.2|15245.7|15241.7|15253.7|15249.7|15240.2|15236.2|17
1639981200000|2021-12-20 06:20:00|15246.2|15242.2|15258.2|15254.2|15261.2|15257.2|15243.7|15239.7|44
1639981500000|2021-12-20 06:25:00|15257.7|15253.7|15222.7|15218.7|15261.2|15257.2|15222.7|15218.7|50
1639981800000|2021-12-20 06:30:00|15221.2|15217.2|15238.7|15234.7|15248.2|15244.2|15217.2|15213.2|114
1639982100000|2021-12-20 06:35:00|15239.2|15235.2|15225.7|15221.7|15239.7|15235.7|15191.2|15187.2|293
1639982400000|2021-12-20 06:40:00|15228.2|15224.2|15195.7|15191.7|15232.2|15228.2|15187.7|15183.7|125
1639982700000|2021-12-20 06:45:00|15195.2|15191.2|15201.7|15197.7|15206.7|15202.7|15190.7|15186.7|43
1639983000000|2021-12-20 06:50:00|15202.2|15198.2|15213.2|15209.2|15222.2|15218.2|15200.7|15196.7|110
1639983300000|2021-12-20 06:55:00|15213.7|15209.7|15213.7|15209.7|15218.2|15214.2|15206.2|15202.2|137
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15179.7|15177.7|15224.2|15222.2|15179.2|15177.2|769
1639983900000|2021-12-20 07:05:00|15180.7|15178.7|15157.2|15155.2|15187.2|15185.2|15153.7|15151.7|707
1639984200000|2021-12-20 07:10:00|15156.7|15154.7|15146.2|15144.2|15166.2|15164.2|15143.2|15141.2|655
1639984500000|2021-12-20 07:15:00|15145.2|15143.2|15143.2|15141.2|15153.2|15151.2|15122.7|15120.7|731
1639984800000|2021-12-20 07:20:00|15142.7|15140.7|15119.7|15117.7|15145.2|15143.2|15116.7|15114.7|870
1639985100000|2021-12-20 07:25:00|15119.2|15117.2|15121.7|15119.7|15122.2|15120.2|15099.2|15097.2|623
1639985400000|2021-12-20 07:30:00|15120.7|15118.7|15147.7|15145.7|15151.7|15149.7|15118.7|15116.7|694
1639985700000|2021-12-20 07:35:00|15147.2|15145.2|15149.7|15147.7|15156.7|15154.7|15139.2|15137.2|459
1639986000000|2021-12-20 07:40:00|15150.2|15148.2|15168.2|15166.2|15171.2|15169.2|15145.7|15143.7|470
1639986300000|2021-12-20 07:45:00|15167.7|15165.7|15168.7|15166.7|15173.2|15171.2|15162.7|15160.7|342
1639986600000|2021-12-20 07:50:00|15169.2|15167.2|15186.7|15184.7|15190.7|15188.7|15168.2|15166.2|472
1639986900000|2021-12-20 07:55:00|15186.2|15184.2|15184.2|15182.2|15197.2|15195.2|15165.7|15163.7|697
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15156.8|15155.6|15199.3|15198.1|15149.8|15148.6|2007
1639987500000|2021-12-20 08:05:00|15156.3|15155.1|15171.8|15170.6|15205.3|15204.1|15152.3|15151.1|1526
1639987800000|2021-12-20 08:10:00|15171.3|15170.1|15143.8|15142.6|15171.3|15170.1|15138.8|15137.6|1055
1639988100000|2021-12-20 08:15:00|15143.3|15142.1|15189.3|15188.1|15191.3|15190.1|15140.3|15139.1|963
1639988400000|2021-12-20 08:20:00|15188.8|15187.6|15148.3|15147.1|15198.3|15197.1|15116.8|15115.6|1532
1639988700000|2021-12-20 08:25:00|15148.8|15147.6|15191.3|15190.1|15197.3|15196.1|15145.8|15144.6|986
1639989000000|2021-12-20 08:30:00|15191.8|15190.6|15192.8|15191.6|15200.8|15199.6|15172.3|15171.1|745
1639989300000|2021-12-20 08:35:00|15193.3|15192.1|15146.3|15145.1|15205.3|15204.1|15145.3|15144.1|723
1639989600000|2021-12-20 08:40:00|15146.4|15145.2|15161.4|15160.2|15164.4|15163.2|15130.9|15129.7|891
1639989900000|2021-12-20 08:45:00|15160.9|15159.7|15137.4|15136.2|15162.4|15161.2|15132.9|15131.7|554
1639990200000|2021-12-20 08:50:00|15136.4|15135.2|15122.9|15121.7|15136.4|15135.2|15110.9|15109.7|965
1639990500000|2021-12-20 08:55:00|15123.4|15122.2|15125.9|15124.7|15138.4|15137.2|15107.9|15106.7|1051
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15093.4|15092.2|15128.4|15127.2|15085.9|15084.7|1070
1639991100000|2021-12-20 09:05:00|15092.9|15091.7|15079.4|15078.2|15092.9|15091.7|15069.9|15068.7|988
1639991400000|2021-12-20 09:10:00|15078.9|15077.7|15073.9|15072.7|15099.4|15098.2|15071.4|15070.2|840
1639991700000|2021-12-20 09:15:00|15073.4|15072.2|15079.4|15078.2|15084.9|15083.7|15061.9|15060.7|801
1639992000000|2021-12-20 09:20:00|15078.9|15077.7|15073.9|15072.7|15081.4|15080.2|15063.9|15062.7|793
1639992300000|2021-12-20 09:25:00|15074.4|15073.2|15082.9|15081.7|15083.9|15082.7|15060.4|15059.2|889
1639992600000|2021-12-20 09:30:00|15082.4|15081.2|15105.9|15104.7|15117.4|15116.2|15082.4|15081.2|1096
1639992900000|2021-12-20 09:35:00|15106.4|15105.2|15103.4|15102.2|15113.4|15112.2|15095.4|15094.2|551
1639993200000|2021-12-20 09:40:00|15103.9|15102.7|15123.9|15122.7|15125.4|15124.2|15099.9|15098.7|453
1639993500000|2021-12-20 09:45:00|15123.4|15122.2|15119.4|15118.2|15124.4|15123.2|15109.4|15108.2|450
1639993800000|2021-12-20 09:50:00|15118.9|15117.7|15119.4|15118.2|15123.9|15122.7|15106.4|15105.2|355
1639994100000|2021-12-20 09:55:00|15119.9|15118.7|15148.4|15147.2|15149.4|15148.2|15116.9|15115.7|538
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15186.4|15185.2|15187.4|15186.2|15144.9|15143.7|1227
1639994700000|2021-12-20 10:05:00|15185.9|15184.7|15204.4|15203.2|15212.4|15211.2|15185.4|15184.2|1013
1639995000000|2021-12-20 10:10:00|15205.4|15204.2|15207.4|15206.2|15214.4|15213.2|15200.9|15199.7|598
1639995300000|2021-12-20 10:15:00|15207.9|15206.7|15205.9|15204.7|15208.9|15207.7|15198.4|15197.2|502
1639995600000|2021-12-20 10:20:00|15206.4|15205.2|15223.9|15222.7|15230.4|15229.2|15197.9|15196.7|1074
1639995900000|2021-12-20 10:25:00|15222.4|15221.2|15237.4|15236.2|15242.4|15241.2|15218.9|15217.7|785
1639996200000|2021-12-20 10:30:00|15236.9|15235.7|15216.9|15215.7|15242.4|15241.2|15214.9|15213.7|998
1639996500000|2021-12-20 10:35:00|15216.4|15215.2|15221.4|15220.2|15229.9|15228.7|15211.9|15210.7|434
1639996800000|2021-12-20 10:40:00|15220.9|15219.7|15226.9|15225.7|15234.4|15233.2|15214.9|15213.7|364
1639997100000|2021-12-20 10:45:00|15225.4|15224.2|15236.4|15235.2|15238.4|15237.2|15222.4|15221.2|362
1639997400000|2021-12-20 10:50:00|15235.9|15234.7|15243.9|15242.7|15245.9|15244.7|15223.4|15222.2|660
1639997700000|2021-12-20 10:55:00|15243.4|15242.2|15241.4|15240.2|15245.9|15244.7|15233.9|15232.7|300
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15227.9|15226.7|15246.4|15245.2|15224.9|15223.7|351
1639998300000|2021-12-20 11:05:00|15227.4|15226.2|15238.4|15237.2|15239.4|15238.2|15222.9|15221.7|243
1639998600000|2021-12-20 11:10:00|15237.9|15236.7|15240.4|15239.2|15246.4|15245.2|15231.9|15230.7|416
1639998900000|2021-12-20 11:15:00|15240.9|15239.7|15241.4|15240.2|15245.9|15244.7|15230.9|15229.7|360
1639999200000|2021-12-20 11:20:00|15240.9|15239.7|15250.9|15249.7|15253.9|15252.7|15239.4|15238.2|261
1639999500000|2021-12-20 11:25:00|15250.4|15249.2|15255.4|15254.2|15255.9|15254.7|15242.9|15241.7|265
1639999800000|2021-12-20 11:30:00|15254.9|15253.7|15249.9|15248.7|15261.4|15260.2|15248.9|15247.7|318
1640000100000|2021-12-20 11:35:00|15250.4|15249.2|15246.4|15245.2|15254.9|15253.7|15244.9|15243.7|297
1640000400000|2021-12-20 11:40:00|15246.9|15245.7|15250.4|15249.2|15251.9|15250.7|15243.9|15242.7|245
1640000700000|2021-12-20 11:45:00|15249.9|15248.7|15253.4|15252.2|15259.4|15258.2|15248.9|15247.7|344
1640001000000|2021-12-20 11:50:00|15252.9|15251.7|15255.9|15254.7|15256.9|15255.7|15247.4|15246.2|238
1640001300000|2021-12-20 11:55:00|15256.4|15255.2|15281.9|15280.7|15286.9|15285.7|15252.4|15251.2|679
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15283.4|15282.2|15288.4|15287.2|15279.4|15278.2|361
1640001900000|2021-12-20 12:05:00|15283.9|15282.7|15293.9|15292.7|15297.9|15296.7|15279.4|15278.2|559
1640002200000|2021-12-20 12:10:00|15293.4|15292.2|15289.4|15288.2|15293.9|15292.7|15280.4|15279.2|347
1640002500000|2021-12-20 12:15:00|15288.9|15287.7|15256.4|15255.2|15289.4|15288.2|15249.4|15248.2|794
1640002800000|2021-12-20 12:20:00|15255.9|15254.7|15271.4|15270.2|15273.4|15272.2|15255.9|15254.7|297
1640003100000|2021-12-20 12:25:00|15272.4|15271.2|15268.4|15267.2|15272.9|15271.7|15261.4|15260.2|186
1640003400000|2021-12-20 12:30:00|15267.9|15266.7|15272.4|15271.2|15273.4|15272.2|15263.9|15262.7|133
1640003700000|2021-12-20 12:35:00|15272.9|15271.7|15279.4|15278.2|15279.9|15278.7|15268.9|15267.7|228
1640004000000|2021-12-20 12:40:00|15278.9|15277.7|15271.9|15270.7|15280.9|15279.7|15271.4|15270.2|174
1640004300000|2021-12-20 12:45:00|15271.4|15270.2|15250.4|15249.2|15272.9|15271.7|15244.4|15243.2|554
1640004600000|2021-12-20 12:50:00|15249.9|15248.7|15234.9|15233.7|15252.9|15251.7|15233.9|15232.7|387
1640004900000|2021-12-20 12:55:00|15234.4|15233.2|15226.4|15225.2|15242.4|15241.2|15224.9|15223.7|628
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15241.9|15240.7|15246.9|15245.7|15227.4|15226.2|401
1640005500000|2021-12-20 13:05:00|15242.4|15241.2|15228.4|15227.2|15242.4|15241.2|15226.4|15225.2|236
1640005800000|2021-12-20 13:10:00|15228.9|15227.7|15229.4|15228.2|15233.9|15232.7|15224.9|15223.7|239
1640006100000|2021-12-20 13:15:00|15228.9|15227.7|15227.9|15226.7|15233.9|15232.7|15226.4|15225.2|146
1640006400000|2021-12-20 13:20:00|15228.4|15227.2|15242.9|15241.7|15243.4|15242.2|15226.9|15225.7|272
1640006700000|2021-12-20 13:25:00|15242.4|15241.2|15239.4|15238.2|15247.4|15246.2|15237.4|15236.2|382
1640007000000|2021-12-20 13:30:00|15239.9|15238.7|15250.9|15249.7|15251.4|15250.2|15235.9|15234.7|236
1640007300000|2021-12-20 13:35:00|15250.4|15249.2|15246.4|15245.2|15254.9|15253.7|15242.4|15241.2|253
1640007600000|2021-12-20 13:40:00|15246.9|15245.7|15235.4|15234.2|15249.9|15248.7|15233.9|15232.7|230
1640007900000|2021-12-20 13:45:00|15235.9|15234.7|15224.9|15223.7|15239.9|15238.7|15221.9|15220.7|425
1640008200000|2021-12-20 13:50:00|15224.4|15223.2|15220.4|15219.2|15225.9|15224.7|15208.9|15207.7|467
1640008500000|2021-12-20 13:55:00|15219.9|15218.7|15226.9|15225.7|15232.4|15231.2|15219.9|15218.7|366
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15234.9|15233.7|15237.9|15236.7|15224.4|15223.2|221
1640009100000|2021-12-20 14:05:00|15234.4|15233.2|15234.9|15233.7|15238.9|15237.7|15228.9|15227.7|157
1640009400000|2021-12-20 14:10:00|15233.9|15232.7|15240.4|15239.2|15242.9|15241.7|15233.9|15232.7|171
1640009700000|2021-12-20 14:15:00|15239.9|15238.7|15240.9|15239.7|15246.9|15245.7|15238.4|15237.2|186
1640010000000|2021-12-20 14:20:00|15241.4|15240.2|15255.4|15254.2|15257.4|15256.2|15239.9|15238.7|358
1640010300000|2021-12-20 14:25:00|15254.9|15253.7|15252.4|15251.2|15256.9|15255.7|15243.4|15242.2|294
1640010600000|2021-12-20 14:30:00|15252.9|15251.7|15245.9|15244.7|15253.9|15252.7|15235.4|15234.2|973
1640010900000|2021-12-20 14:35:00|15246.4|15245.2|15257.9|15256.7|15258.9|15257.7|15240.9|15239.7|540
1640011200000|2021-12-20 14:40:00|15258.4|15257.2|15238.9|15237.7|15259.4|15258.2|15214.4|15213.2|968
1640011500000|2021-12-20 14:45:00|15238.4|15237.2|15217.9|15216.7|15241.9|15240.7|15216.4|15215.2|565
1640011800000|2021-12-20 14:50:00|15217.4|15216.2|15219.4|15218.2|15224.9|15223.7|15203.9|15202.7|790
1640012100000|2021-12-20 14:55:00|15218.9|15217.7|15256.9|15255.7|15261.4|15260.2|15215.9|15214.7|960
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15266.9|15265.7|15274.9|15273.7|15250.4|15249.2|907
1640012700000|2021-12-20 15:05:00|15267.4|15266.2|15245.9|15244.7|15275.9|15274.7|15237.9|15236.7|722
1640013000000|2021-12-20 15:10:00|15243.9|15242.7|15239.4|15238.2|15254.4|15253.2|15231.9|15230.7|603
1640013300000|2021-12-20 15:15:00|15239.9|15238.7|15275.9|15274.7|15284.4|15283.2|15233.9|15232.7|778
1640013600000|2021-12-20 15:20:00|15275.4|15274.2|15252.4|15251.2|15283.9|15282.7|15251.9|15250.7|669
1640013900000|2021-12-20 15:25:00|15251.9|15250.7|15246.4|15245.2|15259.9|15258.7|15238.9|15237.7|583
1640014200000|2021-12-20 15:30:00|15246.9|15245.7|15249.4|15248.2|15251.9|15250.7|15234.9|15233.7|387
1640014500000|2021-12-20 15:35:00|15248.9|15247.7|15258.9|15257.7|15264.9|15263.7|15244.4|15243.2|306
1640014800000|2021-12-20 15:40:00|15258.4|15257.2|15264.4|15263.2|15264.4|15263.2|15250.4|15249.2|314
1640015100000|2021-12-20 15:45:00|15264.9|15263.7|15242.9|15241.7|15264.9|15263.7|15241.9|15240.7|321
1640015400000|2021-12-20 15:50:00|15244.4|15243.2|15230.4|15229.2|15249.9|15248.7|15221.4|15220.2|526
1640015700000|2021-12-20 15:55:00|15229.9|15228.7|15233.4|15232.2|15239.9|15238.7|15222.4|15221.2|436
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15221.4|15220.2|15236.9|15235.7|15216.4|15215.2|476
1640016300000|2021-12-20 16:05:00|15220.9|15219.7|15231.9|15230.7|15233.4|15232.2|15219.9|15218.7|417
1640016600000|2021-12-20 16:10:00|15231.4|15230.2|15226.9|15225.7|15236.4|15235.2|15221.9|15220.7|518
1640016900000|2021-12-20 16:15:00|15226.4|15225.2|15245.9|15244.7|15246.4|15245.2|15219.4|15218.2|539
1640017200000|2021-12-20 16:20:00|15245.4|15244.2|15243.9|15242.7|15251.9|15250.7|15236.9|15235.7|672
1640017500000|2021-12-20 16:25:00|15244.4|15243.2|15234.4|15233.2|15245.9|15244.7|15230.9|15229.7|1095
1640017800000|2021-12-20 16:30:00|15234.8|15232.8|15236.8|15234.8|15251.8|15249.8|15226.3|15224.3|1258
1640018100000|2021-12-20 16:35:00|15234.8|15232.8|15247.8|15245.8|15248.8|15246.8|15224.3|15222.3|827
1640018400000|2021-12-20 16:40:00|15247.3|15245.3|15242.8|15240.8|15247.8|15245.8|15231.8|15229.8|367
1640018700000|2021-12-20 16:45:00|15242.3|15240.3|15238.8|15236.8|15243.3|15241.3|15231.8|15229.8|209
1640019000000|2021-12-20 16:50:00|15238.3|15236.3|15259.3|15257.3|15261.8|15259.8|15238.3|15236.3|377
1640019300000|2021-12-20 16:55:00|15259.8|15257.8|15266.3|15264.3|15266.8|15264.8|15253.3|15251.3|282
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15266.3|15264.3|15268.3|15266.3|15256.3|15254.3|174
1640019900000|2021-12-20 17:05:00|15265.8|15263.8|15261.8|15259.8|15266.3|15264.3|15257.3|15255.3|127
1640020200000|2021-12-20 17:10:00|15261.3|15259.3|15258.8|15256.8|15269.8|15267.8|15257.8|15255.8|112
1640020500000|2021-12-20 17:15:00|15259.3|15257.3|15277.8|15275.8|15280.8|15278.8|15257.8|15255.8|205
1640020800000|2021-12-20 17:20:00|15278.3|15276.3|15267.8|15265.8|15278.3|15276.3|15265.3|15263.3|177
1640021100000|2021-12-20 17:25:00|15268.3|15266.3|15273.3|15271.3|15273.8|15271.8|15266.3|15264.3|96
1640021400000|2021-12-20 17:30:00|15272.8|15270.8|15262.3|15260.3|15273.3|15271.3|15260.3|15258.3|135
1640021700000|2021-12-20 17:35:00|15261.8|15259.8|15262.8|15260.8|15266.3|15264.3|15259.3|15257.3|123
1640022000000|2021-12-20 17:40:00|15262.3|15260.3|15264.3|15262.3|15266.3|15264.3|15260.3|15258.3|76
1640022300000|2021-12-20 17:45:00|15263.3|15261.3|15265.3|15263.3|15266.3|15264.3|15260.3|15258.3|123
1640022600000|2021-12-20 17:50:00|15264.3|15262.3|15268.8|15266.8|15271.8|15269.8|15261.3|15259.3|114
1640022900000|2021-12-20 17:55:00|15268.3|15266.3|15257.8|15255.8|15269.3|15267.3|15255.3|15253.3|119
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15254.8|15252.8|15261.3|15259.3|15253.3|15251.3|119
1640023500000|2021-12-20 18:05:00|15254.3|15252.3|15265.3|15263.3|15265.3|15263.3|15254.3|15252.3|119
1640023800000|2021-12-20 18:10:00|15264.8|15262.8|15269.3|15267.3|15271.3|15269.3|15262.3|15260.3|130
1640024100000|2021-12-20 18:15:00|15269.8|15267.8|15263.3|15261.3|15272.3|15270.3|15262.8|15260.8|110
1640024400000|2021-12-20 18:20:00|15262.8|15260.8|15262.8|15260.8|15267.8|15265.8|15261.3|15259.3|148
1640024700000|2021-12-20 18:25:00|15263.3|15261.3|15263.8|15261.8|15266.3|15264.3|15261.3|15259.3|87
1640025000000|2021-12-20 18:30:00|15264.3|15262.3|15259.3|15257.3|15268.3|15266.3|15257.3|15255.3|146
1640025300000|2021-12-20 18:35:00|15258.8|15256.8|15280.3|15278.3|15281.3|15279.3|15257.8|15255.8|172
1640025600000|2021-12-20 18:40:00|15280.8|15278.8|15287.3|15285.3|15292.8|15290.8|15279.3|15277.3|356
1640025900000|2021-12-20 18:45:00|15286.8|15284.8|15293.8|15291.8|15294.8|15292.8|15284.3|15282.3|123
1640026200000|2021-12-20 18:50:00|15293.3|15291.3|15302.8|15300.8|15303.8|15301.8|15287.3|15285.3|205
1640026500000|2021-12-20 18:55:00|15303.3|15301.3|15300.3|15298.3|15309.8|15307.8|15295.8|15293.8|213
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15310.8|15308.8|15298.3|15296.3|217
1640027100000|2021-12-20 19:05:00|15305.8|15303.8|15311.3|15309.3|15314.3|15312.3|15305.3|15303.3|166
1640027400000|2021-12-20 19:10:00|15311.8|15309.8|15308.3|15306.3|15312.3|15310.3|15307.3|15305.3|84
1640027700000|2021-12-20 19:15:00|15308.8|15306.8|15311.8|15309.8|15314.3|15312.3|15308.3|15306.3|199
1640028000000|2021-12-20 19:20:00|15312.3|15310.3|15306.3|15304.3|15312.8|15310.8|15305.3|15303.3|120
1640028300000|2021-12-20 19:25:00|15305.3|15303.3|15303.3|15301.3|15308.8|15306.8|15297.8|15295.8|254
1640028600000|2021-12-20 19:30:00|15303.8|15301.8|15295.3|15293.3|15305.3|15303.3|15290.8|15288.8|154
1640028900000|2021-12-20 19:35:00|15295.8|15293.8|15295.3|15293.3|15297.3|15295.3|15290.3|15288.3|88
1640029200000|2021-12-20 19:40:00|15295.8|15293.8|15298.3|15296.3|15299.8|15297.8|15292.3|15290.3|118
1640029500000|2021-12-20 19:45:00|15297.8|15295.8|15297.3|15295.3|15299.8|15297.8|15294.3|15292.3|67
1640029800000|2021-12-20 19:50:00|15298.3|15296.3|15307.3|15305.3|15309.3|15307.3|15297.3|15295.3|110
1640030100000|2021-12-20 19:55:00|15307.8|15305.8|15305.3|15303.3|15314.3|15312.3|15302.8|15300.8|249
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15310.8|15308.8|15315.3|15313.3|15305.8|15303.8|121
1640030700000|2021-12-20 20:05:00|15311.3|15309.3|15310.8|15308.8|15317.3|15315.3|15306.8|15304.8|94
1640031000000|2021-12-20 20:10:00|15311.3|15309.3|15306.3|15304.3|15316.3|15314.3|15306.3|15304.3|178
1640031300000|2021-12-20 20:15:00|15306.8|15304.8|15315.3|15313.3|15321.3|15319.3|15303.3|15301.3|161
1640031600000|2021-12-20 20:20:00|15314.8|15312.8|15310.8|15308.8|15326.3|15324.3|15309.3|15307.3|243
1640031900000|2021-12-20 20:25:00|15310.3|15308.3|15318.8|15316.8|15322.3|15320.3|15309.8|15307.8|90
1640032200000|2021-12-20 20:30:00|15318.3|15316.3|15298.8|15296.8|15318.8|15316.8|15297.3|15295.3|117
1640032500000|2021-12-20 20:35:00|15299.3|15297.3|15305.8|15303.8|15306.8|15304.8|15295.3|15293.3|120
1640032800000|2021-12-20 20:40:00|15306.3|15304.3|15296.3|15294.3|15310.8|15308.8|15294.8|15292.8|155
1640033100000|2021-12-20 20:45:00|15295.8|15293.8|15296.8|15294.8|15308.3|15306.3|15292.8|15290.8|208
1640033400000|2021-12-20 20:50:00|15296.3|15294.3|15309.3|15307.3|15319.8|15317.8|15296.3|15294.3|290
1640033700000|2021-12-20 20:55:00|15309.8|15307.8|15330.8|15328.8|15336.3|15334.3|15306.8|15304.8|362
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15334.9|15329.9|15340.5|15335.5|15320.5|15315.5|47
1640034300000|2021-12-20 21:05:00|15333.9|15328.9|15356.5|15351.5|15356.6|15351.6|15332|15327|0
1640034600000|2021-12-20 21:10:00|15358.4|15353.4|15376.6|15371.6|15376.9|15371.9|15358.4|15353.4|0
1640034900000|2021-12-20 21:15:00|15377.5|15372.5|15377.7|15372.7|15381.4|15376.4|15363.7|15358.7|0
1640035200000|2021-12-20 21:20:00|15378.1|15373.1|15373|15368|15378.6|15373.6|15369.8|15364.8|0
1640035500000|2021-12-20 21:25:00|15372.5|15367.5|15373.9|15368.9|15377.7|15372.7|15370.6|15365.6|0
1640035800000|2021-12-20 21:30:00|15373.8|15368.8|15371.2|15366.2|15377.8|15372.8|15370.2|15365.2|0
1640036100000|2021-12-20 21:35:00|15372.2|15367.2|15371.1|15366.1|15373.5|15368.5|15368.2|15363.2|0
1640036400000|2021-12-20 21:40:00|15371.6|15366.6|15364.1|15359.1|15373.2|15368.2|15364|15359|0
1640036700000|2021-12-20 21:45:00|15364|15359|15364.2|15359.2|15366.9|15361.9|15362.4|15357.4|0
1640037000000|2021-12-20 21:50:00|15363.3|15358.3|15361.1|15356.1|15364.3|15359.3|15359.4|15354.4|0
1640037300000|2021-12-20 21:55:00|15362|15357|15361.5|15356.5|15362.7|15357.7|15360.1|15355.1|0
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15362|15357|15363.1|15358.1|15360.8|15355.8|0
1640037900000|2021-12-20 22:05:00|15362.1|15357.1|15362.8|15357.8|15362.8|15357.8|15361.9|15356.9|0
1640038200000|2021-12-20 22:10:00|15362.7|15357.7|15362.3|15357.3|15363.8|15358.8|15362.3|15357.3|0
1640038500000|2021-12-20 22:15:00|15362.6|15357.6|15362.5|15357.5|15363.2|15358.2|15362.3|15357.3|0
1640038800000|2021-12-20 22:20:00|15363.2|15358.2|15362.9|15357.9|15363.2|15358.2|15361.8|15356.8|0
1640039100000|2021-12-20 22:25:00|15361.8|15356.8|15362.7|15357.7|15364.1|15359.1|15361.5|15356.5|0
1640039400000|2021-12-20 22:30:00|15362.5|15357.5|15362|15357|15362.5|15357.5|15362|15357|0
1640039700000|2021-12-20 22:35:00|15362.2|15357.2|15361.5|15356.5|15362.2|15357.2|15361.5|15356.5|0
1640040000000|2021-12-20 22:40:00|15361.4|15356.4|15362.2|15357.2|15362.2|15357.2|15361.3|15356.3|0
1640040300000|2021-12-20 22:45:00|15362.7|15357.7|15362.3|15357.3|15362.8|15357.8|15362.2|15357.2|0
1640040600000|2021-12-20 22:50:00|15362.4|15357.4|15363.7|15358.7|15363.8|15358.8|15362.3|15357.3|0
1640040900000|2021-12-20 22:55:00|15362.3|15357.3|15363.6|15358.6|15363.6|15358.6|15361.8|15356.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15361.5|15356.5|15378.5|15373.5|15357.7|15352.7|0
1640041500000|2021-12-20 23:05:00|15363.9|15358.9|15367.4|15362.4|15368.8|15363.8|15361.4|15356.4|0
1640041800000|2021-12-20 23:10:00|15366.4|15361.4|15366.5|15361.5|15370.5|15365.5|15363.6|15358.6|0
1640042100000|2021-12-20 23:15:00|15367.5|15362.5|15373.7|15368.7|15375.2|15370.2|15359.7|15354.7|0
1640042400000|2021-12-20 23:20:00|15374.2|15369.2|15382|15377|15382|15377|15372.3|15367.3|0
1640042700000|2021-12-20 23:25:00|15381.5|15376.5|15384.9|15379.9|15385.9|15380.9|15381.1|15376.1|0
1640043000000|2021-12-20 23:30:00|15385.9|15380.9|15387.2|15382.2|15389.1|15384.1|15385.6|15380.6|0
1640043300000|2021-12-20 23:35:00|15388.2|15383.2|15395.8|15390.8|15398.5|15393.5|15387.3|15382.3|0
1640043600000|2021-12-20 23:40:00|15396.8|15391.8|15398.4|15393.4|15402.1|15397.1|15394.2|15389.2|0
1640043900000|2021-12-20 23:45:00|15398.8|15393.8|15392.2|15387.2|15401.1|15396.1|15388.3|15383.3|0
1640044200000|2021-12-20 23:50:00|15391.7|15386.7|15392.8|15387.8|15397.2|15392.2|15387.5|15382.5|0
1640044500000|2021-12-20 23:55:00|15392.3|15387.3|15396.3|15391.3|15399.5|15394.5|15390.7|15385.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15385.1|15380.1|15399.2|15394.2|15382.8|15377.8|0
1640045100000|2021-12-21 00:05:00|15386.1|15381.1|15387.5|15382.5|15391.5|15386.5|15384.7|15379.7|0
1640045400000|2021-12-21 00:10:00|15387|15382|15378.4|15373.4|15388.3|15383.3|15378.4|15373.4|0
1640045700000|2021-12-21 00:15:00|15379.3|15374.3|15359.3|15355.3|15379.3|15374.8|15357.3|15353.3|42
1640046000000|2021-12-21 00:20:00|15359.8|15355.8|15347.8|15343.8|15360.8|15356.8|15347.8|15343.8|9
1640046300000|2021-12-21 00:25:00|15347.3|15343.3|15342.3|15338.3|15353.3|15349.3|15341.3|15337.3|13
1640046600000|2021-12-21 00:30:00|15342.8|15338.8|15339.3|15335.3|15342.8|15338.8|15322.8|15318.8|32
1640046900000|2021-12-21 00:35:00|15339.8|15335.8|15355.3|15351.3|15358.8|15354.8|15339.8|15335.8|16
1640047200000|2021-12-21 00:40:00|15355.8|15351.8|15355.8|15351.8|15361.3|15357.3|15355.3|15351.3|17
1640047500000|2021-12-21 00:45:00|15356.3|15352.3|15355.3|15351.3|15361.8|15357.8|15354.8|15350.8|13
1640047800000|2021-12-21 00:50:00|15354.8|15350.8|15355.3|15351.3|15360.3|15356.3|15354.3|15350.3|9
1640048100000|2021-12-21 00:55:00|15354.8|15350.8|15358.8|15354.8|15358.8|15354.8|15353.8|15349.8|19
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15341.8|15337.8|15362.3|15358.3|15333.3|15329.3|25
1640048700000|2021-12-21 01:05:00|15342.3|15338.3|15352.8|15348.8|15355.8|15351.8|15342.3|15338.3|14
1640049000000|2021-12-21 01:10:00|15353.3|15349.3|15362.3|15358.3|15362.3|15358.3|15353.3|15349.3|26
1640049300000|2021-12-21 01:15:00|15360.8|15356.8|15356.3|15352.3|15368.3|15364.3|15356.3|15352.3|27
1640049600000|2021-12-21 01:20:00|15359.3|15355.3|15353.3|15349.3|15367.8|15363.8|15353.3|15349.3|11
1640049900000|2021-12-21 01:25:00|15351.8|15347.8|15360.3|15356.3|15365.8|15361.8|15349.3|15345.3|20
1640050200000|2021-12-21 01:30:00|15360.8|15356.8|15383.3|15379.3|15383.3|15379.3|15360.8|15356.8|29
1640050500000|2021-12-21 01:35:00|15382.8|15378.8|15378.8|15374.8|15393.3|15389.3|15377.8|15373.8|44
1640050800000|2021-12-21 01:40:00|15379.3|15375.3|15385.3|15381.3|15391.8|15387.8|15379.3|15375.3|19
1640051100000|2021-12-21 01:45:00|15385.8|15381.8|15389.8|15385.8|15390.3|15386.3|15385.8|15381.8|5
1640051400000|2021-12-21 01:50:00|15389.3|15385.3|15396.8|15392.8|15397.3|15393.3|15389.3|15385.3|12
1640051700000|2021-12-21 01:55:00|15396.3|15392.3|15393.8|15389.8|15396.3|15392.3|15393.3|15389.3|8
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15390.3|15386.3|15395.8|15391.8|15389.3|15385.3|14
1640052300000|2021-12-21 02:05:00|15389.8|15385.8|15385.8|15381.8|15390.3|15386.3|15384.8|15380.8|15
1640052600000|2021-12-21 02:10:00|15385.3|15381.3|15376.3|15372.3|15386.3|15382.3|15375.8|15371.8|44
1640052900000|2021-12-21 02:15:00|15375.8|15371.8|15373.3|15369.3|15377.8|15373.8|15370.3|15366.3|9
1640053200000|2021-12-21 02:20:00|15373.8|15369.8|15370.8|15366.8|15374.8|15370.8|15370.8|15366.8|2
1640053500000|2021-12-21 02:25:00|15370.3|15366.3|15371.8|15367.8|15372.8|15368.8|15366.3|15362.3|12
1640053800000|2021-12-21 02:30:00|15372.3|15368.3|15374.3|15370.3|15375.3|15371.3|15371.3|15367.3|9
1640054100000|2021-12-21 02:35:00|15374.8|15370.8|15368.8|15364.8|15374.8|15370.8|15368.8|15364.8|4
1640054400000|2021-12-21 02:40:00|15367.3|15363.3|15349.3|15345.3|15367.3|15363.3|15348.3|15344.3|37
1640054700000|2021-12-21 02:45:00|15349.8|15345.8|15355.3|15351.3|15356.3|15352.3|15349.8|15345.8|14
1640055000000|2021-12-21 02:50:00|15355.8|15351.8|15362.3|15358.3|15364.3|15360.3|15355.8|15351.8|12
1640055300000|2021-12-21 02:55:00|15361.8|15357.8|15356.8|15352.8|15362.3|15358.3|15356.3|15352.3|15
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15377.3|15373.3|15377.3|15373.3|15355.8|15351.8|36
1640055900000|2021-12-21 03:05:00|15376.8|15372.8|15372.3|15368.3|15376.8|15372.8|15371.3|15367.3|12
1640056200000|2021-12-21 03:10:00|15372.8|15368.8|15378.8|15374.8|15383.3|15379.3|15372.8|15368.8|11
1640056500000|2021-12-21 03:15:00|15379.3|15375.3|15388.3|15384.3|15394.8|15390.8|15379.3|15375.3|26
1640056800000|2021-12-21 03:20:00|15388.8|15384.8|15380.3|15376.3|15388.8|15384.8|15379.3|15375.3|10
1640057100000|2021-12-21 03:25:00|15380.8|15376.8|15377.3|15373.3|15382.3|15378.3|15375.8|15371.8|17
1640057400000|2021-12-21 03:30:00|15376.8|15372.8|15375.3|15371.3|15381.8|15377.8|15375.3|15371.3|18
1640057700000|2021-12-21 03:35:00|15375.8|15371.8|15382.8|15378.8|15383.3|15379.3|15375.8|15371.8|12
1640058000000|2021-12-21 03:40:00|15382.3|15378.3|15383.3|15379.3|15385.8|15381.8|15380.3|15376.3|6
1640058300000|2021-12-21 03:45:00|15382.8|15378.8|15374.8|15370.8|15383.8|15379.8|15374.8|15370.8|10
1640058600000|2021-12-21 03:50:00|15375.3|15371.3|15379.8|15375.8|15383.8|15379.8|15375.3|15371.3|37
1640058900000|2021-12-21 03:55:00|15379.3|15375.3|15379.3|15375.3|15382.8|15378.8|15378.8|15374.8|18
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15378.3|15374.3|15379.8|15375.8|15378.3|15374.3|5
1640059500000|2021-12-21 04:05:00|15377.8|15373.8|15375.3|15371.3|15380.3|15376.3|15375.3|15371.3|10
1640059800000|2021-12-21 04:10:00|15377.3|15373.3|15384.3|15380.3|15386.3|15382.3|15364.3|15360.3|369
1640060100000|2021-12-21 04:15:00|15383.8|15379.8|15369.3|15365.3|15384.3|15380.3|15365.3|15361.3|542
1640060400000|2021-12-21 04:20:00|15368.8|15364.8|15357.8|15353.8|15368.8|15364.8|15344.3|15340.3|274
1640060700000|2021-12-21 04:25:00|15358.3|15354.3|15361.3|15357.3|15362.8|15358.8|15354.3|15350.3|17
1640061000000|2021-12-21 04:30:00|15359.8|15355.8|15360.8|15356.8|15361.3|15357.3|15357.8|15353.8|11
1640061300000|2021-12-21 04:35:00|15359.8|15355.8|15357.8|15353.8|15360.8|15356.8|15356.3|15352.3|17
1640061600000|2021-12-21 04:40:00|15357.3|15353.3|15358.3|15354.3|15363.3|15359.3|15356.8|15352.8|9
1640061900000|2021-12-21 04:45:00|15359.8|15355.8|15362.3|15358.3|15362.8|15358.8|15356.8|15352.8|21
1640062200000|2021-12-21 04:50:00|15362.8|15358.8|15364.3|15360.3|15364.3|15360.3|15359.8|15355.8|13
1640062500000|2021-12-21 04:55:00|15363.8|15359.8|15362.3|15358.3|15364.3|15360.3|15359.8|15355.8|10
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15367.3|15363.3|15376.8|15372.8|15362.8|15358.8|46
1640063100000|2021-12-21 05:05:00|15366.8|15362.8|15368.8|15364.8|15375.3|15371.3|15366.8|15362.8|29
1640063400000|2021-12-21 05:10:00|15368.3|15364.3|15372.8|15368.8|15374.8|15370.8|15366.8|15362.8|16
1640063700000|2021-12-21 05:15:00|15373.3|15369.3|15376.3|15372.3|15377.3|15373.3|15372.3|15368.3|31
1640064000000|2021-12-21 05:20:00|15376.8|15372.8|15377.8|15373.8|15379.3|15375.3|15373.3|15369.3|6
1640064300000|2021-12-21 05:25:00|15377.3|15373.3|15378.3|15374.3|15378.3|15374.3|15374.3|15370.3|32
1640064600000|2021-12-21 05:30:00|15377.8|15373.8|15377.8|15373.8|15378.3|15374.3|15377.3|15373.3|6
1640064900000|2021-12-21 05:35:00|15377.3|15373.3|15378.3|15374.3|15380.8|15376.8|15376.8|15372.8|15
1640065200000|2021-12-21 05:40:00|15380.3|15376.3|15389.8|15385.8|15389.8|15385.8|15380.3|15376.3|17
1640065500000|2021-12-21 05:45:00|15389.3|15385.3|15392.8|15388.8|15395.3|15391.3|15384.8|15380.8|34
1640065800000|2021-12-21 05:50:00|15392.3|15388.3|15393.3|15389.3|15397.8|15393.8|15390.8|15386.8|31
1640066100000|2021-12-21 05:55:00|15392.8|15388.8|15399.3|15395.3|15400.3|15396.3|15391.3|15387.3|62
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15414.8|15410.8|15416.3|15412.3|15398.8|15394.8|81
1640066700000|2021-12-21 06:05:00|15414.3|15410.3|15411.8|15407.8|15415.8|15411.8|15409.8|15405.8|34
1640067000000|2021-12-21 06:10:00|15409.8|15405.8|15412.3|15408.3|15414.8|15410.8|15405.3|15401.3|20
1640067300000|2021-12-21 06:15:00|15412.8|15408.8|15412.8|15408.8|15412.8|15408.8|15410.8|15406.8|3
1640067600000|2021-12-21 06:20:00|15413.3|15409.3|15410.8|15406.8|15414.8|15410.8|15410.8|15406.8|11
1640067900000|2021-12-21 06:25:00|15409.8|15405.8|15404.3|15400.3|15409.8|15405.8|15403.8|15399.8|23
1640068200000|2021-12-21 06:30:00|15404.8|15400.8|15413.8|15409.8|15421.3|15417.3|15404.3|15400.3|77
1640068500000|2021-12-21 06:35:00|15414.3|15410.3|15415.8|15411.8|15418.8|15414.8|15413.8|15409.8|13
1640068800000|2021-12-21 06:40:00|15415.3|15411.3|15418.8|15414.8|15419.3|15415.3|15413.3|15409.3|37
1640069100000|2021-12-21 06:45:00|15418.3|15414.3|15447.8|15443.8|15450.8|15446.8|15418.3|15414.3|284
1640069400000|2021-12-21 06:50:00|15447.3|15443.3|15458.3|15454.3|15459.3|15455.3|15446.3|15442.3|94
1640069700000|2021-12-21 06:55:00|15458.8|15454.8|15460.3|15456.3|15465.3|15461.3|15453.8|15449.8|92
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15434.8|15432.8|15459.3|15457.3|15433.8|15431.8|496
1640070300000|2021-12-21 07:05:00|15434.3|15432.3|15456.8|15454.8|15456.8|15454.8|15430.8|15428.8|311
1640070600000|2021-12-21 07:10:00|15458.8|15456.8|15464.3|15462.3|15464.8|15462.8|15451.3|15449.3|280
1640070900000|2021-12-21 07:15:00|15463.8|15461.8|15474.8|15472.8|15484.8|15482.8|15458.8|15456.8|475
1640071200000|2021-12-21 07:20:00|15474.3|15472.3|15462.3|15460.3|15475.3|15473.3|15459.3|15457.3|326
1640071500000|2021-12-21 07:25:00|15462.8|15460.8|15467.8|15465.8|15469.3|15467.3|15456.8|15454.8|207
1640071800000|2021-12-21 07:30:00|15467.3|15465.3|15448.8|15446.8|15467.3|15465.3|15446.3|15444.3|278
1640072100000|2021-12-21 07:35:00|15449.3|15447.3|15450.8|15448.8|15454.8|15452.8|15443.3|15441.3|217
1640072400000|2021-12-21 07:40:00|15451.3|15449.3|15443.3|15441.3|15453.8|15451.8|15438.8|15436.8|245
1640072700000|2021-12-21 07:45:00|15442.8|15440.8|15443.8|15441.8|15445.8|15443.8|15435.3|15433.3|310
1640073000000|2021-12-21 07:50:00|15443.3|15441.3|15429.8|15427.8|15446.3|15444.3|15425.3|15423.3|241
1640073300000|2021-12-21 07:55:00|15429.3|15427.3|15427.3|15425.3|15432.8|15430.8|15419.3|15417.3|410
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15375.9|15374.7|15427.8|15426.2|15368.9|15367.7|2632
1640073900000|2021-12-21 08:05:00|15376.4|15375.2|15380.9|15379.7|15392.9|15391.7|15365.9|15364.7|1122
1640074200000|2021-12-21 08:10:00|15381.4|15380.2|15383.4|15382.2|15394.4|15393.2|15365.4|15364.2|1071
1640074500000|2021-12-21 08:15:00|15383.9|15382.7|15364.9|15363.7|15388.9|15387.7|15357.9|15356.7|626
1640074800000|2021-12-21 08:20:00|15364.4|15363.2|15359.4|15358.2|15375.9|15374.7|15349.4|15348.2|670
1640075100000|2021-12-21 08:25:00|15359.9|15358.7|15335.4|15334.2|15360.4|15359.2|15330.9|15329.7|823
1640075400000|2021-12-21 08:30:00|15334.9|15333.7|15325.4|15324.2|15335.4|15334.2|15319.9|15318.7|736
1640075700000|2021-12-21 08:35:00|15325.9|15324.7|15334.9|15333.7|15336.4|15335.2|15317.4|15316.2|749
1640076000000|2021-12-21 08:40:00|15334.4|15333.2|15342.4|15341.2|15345.9|15344.7|15333.4|15332.2|594
1640076300000|2021-12-21 08:45:00|15342.9|15341.7|15339.4|15338.2|15351.4|15350.2|15336.9|15335.7|477
1640076600000|2021-12-21 08:50:00|15339.9|15338.7|15342.9|15341.7|15351.9|15350.7|15336.4|15335.2|390
1640076900000|2021-12-21 08:55:00|15342.4|15341.2|15347.4|15346.2|15351.9|15350.7|15342.4|15341.2|280
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15346.9|15345.7|15348.9|15347.7|15340.4|15339.2|283
1640077500000|2021-12-21 09:05:00|15346.4|15345.2|15367.9|15366.7|15370.9|15369.7|15346.4|15345.2|773
1640077800000|2021-12-21 09:10:00|15367.4|15366.2|15378.4|15377.2|15380.9|15379.7|15365.4|15364.2|538
1640078100000|2021-12-21 09:15:00|15377.9|15376.7|15375.4|15374.2|15381.9|15380.7|15371.9|15370.7|372
1640078400000|2021-12-21 09:20:00|15374.9|15373.7|15374.9|15373.7|15379.4|15378.2|15370.9|15369.7|259
1640078700000|2021-12-21 09:25:00|15374.4|15373.2|15378.9|15377.7|15384.9|15383.7|15373.4|15372.2|281
1640079000000|2021-12-21 09:30:00|15379.4|15378.2|15356.4|15355.2|15379.9|15378.7|15355.9|15354.7|421
1640079300000|2021-12-21 09:35:00|15356.9|15355.7|15357.9|15356.7|15368.9|15367.7|15352.9|15351.7|477
1640079600000|2021-12-21 09:40:00|15358.4|15357.2|15337.9|15336.7|15362.9|15361.7|15337.9|15336.7|523
1640079900000|2021-12-21 09:45:00|15338.4|15337.2|15329.4|15328.2|15343.9|15342.7|15324.9|15323.7|435
1640080200000|2021-12-21 09:50:00|15328.9|15327.7|15339.4|15338.2|15341.9|15340.7|15324.9|15323.7|362
1640080500000|2021-12-21 09:55:00|15339.9|15338.7|15307.4|15306.2|15339.9|15338.7|15303.4|15302.2|648
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15310.9|15309.7|15314.9|15313.7|15302.9|15301.7|500
1640081100000|2021-12-21 10:05:00|15311.4|15310.2|15323.4|15322.2|15325.9|15324.7|15307.4|15306.2|321
1640081400000|2021-12-21 10:10:00|15322.9|15321.7|15330.4|15329.2|15330.9|15329.7|15320.9|15319.7|335
1640081700000|2021-12-21 10:15:00|15330.9|15329.7|15339.9|15338.7|15340.9|15339.7|15328.4|15327.2|314
1640082000000|2021-12-21 10:20:00|15340.4|15339.2|15347.9|15346.7|15351.9|15350.7|15337.9|15336.7|389
1640082300000|2021-12-21 10:25:00|15348.4|15347.2|15346.9|15345.7|15355.4|15354.2|15341.4|15340.2|366
1640082600000|2021-12-21 10:30:00|15346.4|15345.2|15357.9|15356.7|15357.9|15356.7|15342.4|15341.2|204
1640082900000|2021-12-21 10:35:00|15358.4|15357.2|15353.9|15352.7|15367.9|15366.7|15350.9|15349.7|303
1640083200000|2021-12-21 10:40:00|15353.4|15352.2|15345.4|15344.2|15355.9|15354.7|15342.4|15341.2|227
1640083500000|2021-12-21 10:45:00|15344.9|15343.7|15357.9|15356.7|15364.9|15363.7|15342.9|15341.7|215
1640083800000|2021-12-21 10:50:00|15358.4|15357.2|15365.9|15364.7|15365.9|15364.7|15351.4|15350.2|168
1640084100000|2021-12-21 10:55:00|15365.4|15364.2|15367.9|15366.7|15374.9|15373.7|15363.4|15362.2|278
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15369.2|15368|15372.7|15371.5|15361.4|15360.2|294
1640084700000|2021-12-21 11:05:00|15368.7|15367.5|15373.2|15372|15374.2|15373|15363.7|15362.5|210
1640085000000|2021-12-21 11:10:00|15373.7|15372.5|15376.2|15375|15377.2|15376|15367.2|15366|181
1640085300000|2021-12-21 11:15:00|15376.7|15375.5|15385.2|15384|15391.2|15390|15374.7|15373.5|273
1640085600000|2021-12-21 11:20:00|15385.7|15384.5|15392.2|15391|15395.7|15394.5|15384.2|15383|351
1640085900000|2021-12-21 11:25:00|15392.7|15391.5|15416.2|15415|15416.2|15415|15390.2|15389|576
1640086200000|2021-12-21 11:30:00|15416.7|15415.5|15415.2|15414|15419.2|15418|15410.2|15409|424
1640086500000|2021-12-21 11:35:00|15415.7|15414.5|15419.7|15418.5|15423.7|15422.5|15415.7|15414.5|399
1640086800000|2021-12-21 11:40:00|15420.2|15419|15415.2|15414|15422.7|15421.5|15410.2|15409|373
1640087100000|2021-12-21 11:45:00|15415.7|15414.5|15417.2|15416|15418.2|15417|15408.2|15407|285
1640087400000|2021-12-21 11:50:00|15417.7|15416.5|15417.2|15416|15420.2|15419|15413.2|15412|151
1640087700000|2021-12-21 11:55:00|15417.7|15416.5|15408.2|15407|15418.2|15417|15408.2|15407|197
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15411.2|15410|15413.2|15412|15406.2|15405|219
1640088300000|2021-12-21 12:05:00|15411.7|15410.5|15406.2|15405|15411.7|15410.5|15404.7|15403.5|182
1640088600000|2021-12-21 12:10:00|15406.7|15405.5|15404.2|15403|15409.7|15408.5|15403.2|15402|126
1640088900000|2021-12-21 12:15:00|15403.7|15402.5|15402.2|15401|15408.2|15407|15400.2|15399|267
1640089200000|2021-12-21 12:20:00|15401.7|15400.5|15410.7|15409.5|15412.2|15411|15400.7|15399.5|194
1640089500000|2021-12-21 12:25:00|15411.2|15410|15421.2|15420|15424.7|15423.5|15410.2|15409|308
1640089800000|2021-12-21 12:30:00|15420.7|15419.5|15409.2|15408|15421.2|15420|15408.2|15407|313
1640090100000|2021-12-21 12:35:00|15409.7|15408.5|15410.2|15409|15413.7|15412.5|15404.2|15403|148
1640090400000|2021-12-21 12:40:00|15410.9|15409.7|15411.4|15410.2|15412.9|15411.7|15406.9|15405.7|95
1640090700000|2021-12-21 12:45:00|15411.9|15410.7|15411.9|15410.7|15418.9|15417.7|15410.4|15409.2|141
1640091000000|2021-12-21 12:50:00|15412.4|15411.2|15413.4|15412.2|15414.9|15413.7|15409.9|15408.7|144
1640091300000|2021-12-21 12:55:00|15413.9|15412.7|15412.9|15411.7|15414.9|15413.7|15408.9|15407.7|120
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15409.9|15408.7|15413.9|15412.7|15404.9|15403.7|229
1640091900000|2021-12-21 13:05:00|15409.4|15408.2|15399.9|15398.7|15414.9|15413.7|15398.9|15397.7|356
1640092200000|2021-12-21 13:10:00|15400.4|15399.2|15395.9|15394.7|15401.9|15400.7|15390.4|15389.2|373
1640092500000|2021-12-21 13:15:00|15396.4|15395.2|15411.4|15410.2|15415.9|15414.7|15396.4|15395.2|544
1640092800000|2021-12-21 13:20:00|15410.9|15409.7|15409.9|15408.7|15411.9|15410.7|15402.9|15401.7|273
1640093100000|2021-12-21 13:25:00|15410.4|15409.2|15417.4|15416.2|15419.4|15418.2|15409.9|15408.7|174
1640093400000|2021-12-21 13:30:00|15417.9|15416.7|15418.9|15417.7|15420.9|15419.7|15409.4|15408.2|217
1640093700000|2021-12-21 13:35:00|15419.4|15418.2|15417.9|15416.7|15422.9|15421.7|15416.9|15415.7|221
1640094000000|2021-12-21 13:40:00|15418.4|15417.2|15417.9|15416.7|15421.9|15420.7|15415.9|15414.7|164
1640094300000|2021-12-21 13:45:00|15418.4|15417.2|15419.4|15418.2|15423.9|15422.7|15415.4|15414.2|232
1640094600000|2021-12-21 13:50:00|15418.9|15417.7|15433.9|15432.7|15433.9|15432.7|15418.9|15417.7|216
1640094900000|2021-12-21 13:55:00|15433.4|15432.2|15434.9|15433.7|15436.4|15435.2|15426.9|15425.7|343
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15429.9|15428.7|15440.4|15439.2|15429.9|15428.7|316
1640095500000|2021-12-21 14:05:00|15430.9|15429.7|15429.9|15428.7|15431.9|15430.7|15427.9|15426.7|183
1640095800000|2021-12-21 14:10:00|15429.4|15428.2|15414.4|15413.2|15430.9|15429.7|15412.9|15411.7|247
1640096100000|2021-12-21 14:15:00|15414.9|15413.7|15420.4|15419.2|15420.9|15419.7|15413.4|15412.2|117
1640096400000|2021-12-21 14:20:00|15419.9|15418.7|15417.4|15416.2|15424.9|15423.7|15415.4|15414.2|164
1640096700000|2021-12-21 14:25:00|15417.9|15416.7|15417.9|15416.7|15419.4|15418.2|15414.9|15413.7|293
1640097000000|2021-12-21 14:30:00|15417.4|15416.2|15421.9|15420.7|15440.9|15439.7|15417.4|15416.2|653
1640097300000|2021-12-21 14:35:00|15422.4|15421.2|15441.9|15440.7|15449.4|15448.2|15420.9|15419.7|581
1640097600000|2021-12-21 14:40:00|15442.4|15441.2|15425.9|15424.7|15444.4|15443.2|15418.9|15417.7|543
1640097900000|2021-12-21 14:45:00|15424.9|15423.7|15408.4|15407.2|15427.9|15426.7|15407.9|15406.7|469
1640098200000|2021-12-21 14:50:00|15408.9|15407.7|15416.4|15415.2|15424.9|15423.7|15406.9|15405.7|350
1640098500000|2021-12-21 14:55:00|15416.9|15415.7|15419.4|15418.2|15422.9|15421.7|15410.9|15409.7|289
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15426.4|15425.2|15431.9|15430.7|15418.9|15417.7|339
1640099100000|2021-12-21 15:05:00|15425.9|15424.7|15434.9|15433.7|15438.9|15437.7|15424.9|15423.7|403
1640099400000|2021-12-21 15:10:00|15434.3|15433.1|15445.3|15444.1|15446.3|15445.1|15430.3|15429.1|436
1640099700000|2021-12-21 15:15:00|15445.8|15444.6|15450.8|15449.6|15456.3|15455.1|15443.8|15442.6|351
1640100000000|2021-12-21 15:20:00|15450.3|15449.1|15420.8|15419.6|15453.3|15452.1|15420.3|15419.1|549
1640100300000|2021-12-21 15:25:00|15421.3|15420.1|15411.3|15410.1|15425.3|15424.1|15409.3|15408.1|600
1640100600000|2021-12-21 15:30:00|15411.8|15410.6|15407.3|15406.1|15422.8|15421.6|15406.8|15405.6|435
1640100900000|2021-12-21 15:35:00|15407.8|15406.6|15406.8|15405.6|15415.3|15414.1|15397.3|15396.1|428
1640101200000|2021-12-21 15:40:00|15406.3|15405.1|15420.8|15419.6|15421.3|15420.1|15403.8|15402.6|441
1640101500000|2021-12-21 15:45:00|15420.3|15419.1|15421.8|15420.6|15424.3|15423.1|15410.8|15409.6|297
1640101800000|2021-12-21 15:50:00|15421.3|15420.1|15430.8|15429.6|15433.3|15432.1|15417.3|15416.1|386
1640102100000|2021-12-21 15:55:00|15430.3|15429.1|15428.3|15427.1|15433.3|15432.1|15426.3|15425.1|250
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15442.8|15441.6|15444.8|15443.6|15423.3|15422.1|555
1640102700000|2021-12-21 16:05:00|15443.3|15442.1|15449.3|15448.1|15452.3|15451.1|15442.8|15441.6|495
1640103000000|2021-12-21 16:10:00|15449.8|15448.6|15446.3|15445.1|15453.3|15452.1|15443.3|15442.1|360
1640103300000|2021-12-21 16:15:00|15446.8|15445.6|15443.3|15442.1|15448.3|15447.1|15437.3|15436.1|394
1640103600000|2021-12-21 16:20:00|15443.8|15442.6|15441.3|15440.1|15446.3|15445.1|15439.3|15438.1|428
1640103900000|2021-12-21 16:25:00|15440.8|15439.6|15440.3|15439.1|15446.3|15445.1|15435.3|15434.1|956
1640104200000|2021-12-21 16:30:00|15440.7|15438.7|15449.7|15447.7|15454.2|15452.2|15439.7|15437.7|926
1640104500000|2021-12-21 16:35:00|15450.2|15448.2|15461.7|15459.7|15462.7|15460.7|15449.2|15447.2|691
1640104800000|2021-12-21 16:40:00|15462.7|15460.7|15480.7|15478.7|15483.7|15481.7|15460.2|15458.2|753
1640105100000|2021-12-21 16:45:00|15481.2|15479.2|15469.2|15467.2|15481.2|15479.2|15467.7|15465.7|316
1640105400000|2021-12-21 16:50:00|15469.7|15467.7|15472.2|15470.2|15472.7|15470.7|15467.2|15465.2|164
1640105700000|2021-12-21 16:55:00|15471.7|15469.7|15469.7|15467.7|15476.7|15474.7|15467.7|15465.7|294
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15467.7|15465.7|15476.7|15474.7|15465.7|15463.7|164
1640106300000|2021-12-21 17:05:00|15467.2|15465.2|15475.7|15473.7|15476.7|15474.7|15466.2|15464.2|210
1640106600000|2021-12-21 17:10:00|15475.2|15473.2|15484.7|15482.7|15486.7|15484.7|15474.7|15472.7|249
1640106900000|2021-12-21 17:15:00|15485.2|15483.2|15488.7|15486.7|15490.7|15488.7|15481.7|15479.7|189
1640107200000|2021-12-21 17:20:00|15488.2|15486.2|15486.7|15484.7|15488.2|15486.2|15482.7|15480.7|108
1640107500000|2021-12-21 17:25:00|15487.2|15485.2|15493.7|15491.7|15495.2|15493.2|15483.7|15481.7|165
1640107800000|2021-12-21 17:30:00|15494.2|15492.2|15499.2|15497.2|15501.2|15499.2|15492.7|15490.7|178
1640108100000|2021-12-21 17:35:00|15499.7|15497.7|15501.7|15499.7|15505.7|15503.7|15497.7|15495.7|184
1640108400000|2021-12-21 17:40:00|15502.2|15500.2|15494.2|15492.2|15502.2|15500.2|15491.7|15489.7|208
1640108700000|2021-12-21 17:45:00|15494.7|15492.7|15498.2|15496.2|15499.7|15497.7|15493.7|15491.7|107
1640109000000|2021-12-21 17:50:00|15498.7|15496.7|15501.2|15499.2|15508.7|15506.7|15495.2|15493.2|290
1640109300000|2021-12-21 17:55:00|15500.7|15498.7|15512.7|15510.7|15514.7|15512.7|15499.7|15497.7|211
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.7|15506.7|15514.7|15512.7|15506.7|15504.7|154
1640109900000|2021-12-21 18:05:00|15509.2|15507.2|15501.7|15499.7|15509.2|15507.2|15499.7|15497.7|116
1640110200000|2021-12-21 18:10:00|15502.2|15500.2|15496.7|15494.7|15502.7|15500.7|15493.7|15491.7|137
1640110500000|2021-12-21 18:15:00|15496.2|15494.2|15495.7|15493.7|15498.7|15496.7|15493.2|15491.2|115
1640110800000|2021-12-21 18:20:00|15495.2|15493.2|15501.2|15499.2|15504.7|15502.7|15494.7|15492.7|174
1640111100000|2021-12-21 18:25:00|15501.7|15499.7|15502.7|15500.7|15505.7|15503.7|15499.7|15497.7|69
1640111400000|2021-12-21 18:30:00|15503.2|15501.2|15506.7|15504.7|15507.7|15505.7|15502.2|15500.2|69
1640111700000|2021-12-21 18:35:00|15506.2|15504.2|15508.7|15506.7|15515.7|15513.7|15506.2|15504.2|191
1640112000000|2021-12-21 18:40:00|15509.2|15507.2|15510.7|15508.7|15511.7|15509.7|15507.7|15505.7|58
1640112300000|2021-12-21 18:45:00|15511.2|15509.2|15514.7|15512.7|15516.7|15514.7|15509.2|15507.2|80
1640112600000|2021-12-21 18:50:00|15515.2|15513.2|15508.7|15506.7|15515.7|15513.7|15506.7|15504.7|139
1640112900000|2021-12-21 18:55:00|15509.2|15507.2|15508.2|15506.2|15510.2|15508.2|15506.7|15504.7|55
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15512.7|15510.7|15514.7|15512.7|15505.2|15503.2|84
1640113500000|2021-12-21 19:05:00|15511.7|15509.7|15511.7|15509.7|15514.7|15512.7|15510.2|15508.2|47
1640113800000|2021-12-21 19:10:00|15511.2|15509.2|15511.7|15509.7|15513.7|15511.7|15510.2|15508.2|31
1640114100000|2021-12-21 19:15:00|15512.2|15510.2|15509.7|15507.7|15512.7|15510.7|15509.7|15507.7|50
1640114400000|2021-12-21 19:20:00|15510.2|15508.2|15501.7|15499.7|15510.2|15508.2|15501.7|15499.7|161
1640114700000|2021-12-21 19:25:00|15502.2|15500.2|15508.2|15506.2|15508.7|15506.7|15501.7|15499.7|50
1640115000000|2021-12-21 19:30:00|15508.7|15506.7|15503.7|15501.7|15512.7|15510.7|15503.7|15501.7|108
1640115300000|2021-12-21 19:35:00|15504.2|15502.2|15492.7|15490.7|15505.2|15503.2|15492.7|15490.7|81
1640115600000|2021-12-21 19:40:00|15493.2|15491.2|15493.7|15491.7|15498.2|15496.2|15491.7|15489.7|99
1640115900000|2021-12-21 19:45:00|15494.2|15492.2|15500.2|15498.2|15504.7|15502.7|15492.7|15490.7|136
1640116200000|2021-12-21 19:50:00|15499.7|15497.7|15503.7|15501.7|15505.2|15503.2|15499.7|15497.7|58
1640116500000|2021-12-21 19:55:00|15503.2|15501.2|15508.7|15506.7|15508.7|15506.7|15502.7|15500.7|78
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15503.7|15501.7|15508.7|15506.7|15502.7|15500.7|85
1640117100000|2021-12-21 20:05:00|15503.2|15501.2|15499.2|15497.2|15503.7|15501.7|15497.7|15495.7|78
1640117400000|2021-12-21 20:10:00|15498.7|15496.7|15500.7|15498.7|15502.7|15500.7|15498.7|15496.7|57
1640117700000|2021-12-21 20:15:00|15501.2|15499.2|15502.7|15500.7|15502.7|15500.7|15498.7|15496.7|97
1640118000000|2021-12-21 20:20:00|15502.2|15500.2|15496.7|15494.7|15503.7|15501.7|15496.7|15494.7|65
1640118300000|2021-12-21 20:25:00|15497.2|15495.2|15499.2|15497.2|15501.7|15499.7|15496.2|15494.2|69
1640118600000|2021-12-21 20:30:00|15498.7|15496.7|15497.2|15495.2|15502.2|15500.2|15496.2|15494.2|84
1640118900000|2021-12-21 20:35:00|15497.7|15495.7|15493.2|15491.2|15500.2|15498.2|15490.2|15488.2|104
1640119200000|2021-12-21 20:40:00|15492.7|15490.7|15486.7|15484.7|15493.2|15491.2|15485.7|15483.7|105
1640119500000|2021-12-21 20:45:00|15487.2|15485.2|15477.2|15475.2|15487.2|15485.2|15474.7|15472.7|190
1640119800000|2021-12-21 20:50:00|15477.7|15475.7|15505.7|15503.7|15508.7|15506.7|15476.7|15474.7|296
1640120100000|2021-12-21 20:55:00|15504.7|15502.7|15513.2|15511.2|15515.2|15513.2|15500.7|15498.7|277
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15506.6|15501.6|15514.2|15510.7|15496.3|15491.3|11
1640120700000|2021-12-21 21:05:00|15507.6|15502.6|15513.2|15508.2|15515.2|15510.2|15507.6|15502.6|0
1640121000000|2021-12-21 21:10:00|15512.2|15507.2|15509.3|15504.3|15512.3|15507.3|15508.4|15503.4|0
1640121300000|2021-12-21 21:15:00|15508.4|15503.4|15514.5|15509.5|15515.5|15510.5|15508.4|15503.4|0
1640121600000|2021-12-21 21:20:00|15514.4|15509.4|15524.1|15519.1|15524.1|15519.1|15512.5|15507.5|0
1640121900000|2021-12-21 21:25:00|15523.6|15518.6|15522.2|15517.2|15524.2|15519.2|15521.7|15516.7|0
1640122200000|2021-12-21 21:30:00|15523.1|15518.1|15522.8|15517.8|15524.2|15519.2|15521|15516|0
1640122500000|2021-12-21 21:35:00|15521.9|15516.9|15522.4|15517.4|15522.8|15517.8|15521.4|15516.4|0
1640122800000|2021-12-21 21:40:00|15522.3|15517.3|15523.1|15518.1|15523.3|15518.3|15522.2|15517.2|0
1640123100000|2021-12-21 21:45:00|15523.2|15518.2|15522.1|15517.1|15524|15519|15521.1|15516.1|0
1640123400000|2021-12-21 21:50:00|15521.1|15516.1|15523.1|15518.1|15524.1|15519.1|15521|15516|0
1640123700000|2021-12-21 21:55:00|15522.1|15517.1|15524.6|15519.6|15526.9|15521.9|15522.1|15517.1|0
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15526.7|15521.7|15527.4|15522.4|15524.8|15519.8|0
1640124300000|2021-12-21 22:05:00|15526.9|15521.9|15526.5|15521.5|15526.9|15521.9|15525|15520|0
1640124600000|2021-12-21 22:10:00|15525.7|15520.7|15524.8|15519.8|15525.7|15520.7|15524.4|15519.4|0
1640124900000|2021-12-21 22:15:00|15525|15520|15524.2|15519.2|15525|15520|15524|15519|0
1640125200000|2021-12-21 22:20:00|15524|15519|15522.9|15517.9|15524.2|15519.2|15522.2|15517.2|0
1640125500000|2021-12-21 22:25:00|15523.8|15518.8|15524.5|15519.5|15524.9|15519.9|15523.8|15518.8|0
1640125800000|2021-12-21 22:30:00|15524.8|15519.8|15525.2|15520.2|15525.4|15520.4|15524.5|15519.5|0
1640126100000|2021-12-21 22:35:00|15525.4|15520.4|15523.5|15518.5|15525.4|15520.4|15523.5|15518.5|0
1640126400000|2021-12-21 22:40:00|15523.4|15518.4|15523.4|15518.4|15524.9|15519.9|15523|15518|0
1640126700000|2021-12-21 22:45:00|15523|15518|15521.6|15516.6|15523|15518|15521.6|15516.6|0
1640127000000|2021-12-21 22:50:00|15521.9|15516.9|15522.5|15517.5|15522.5|15517.5|15521.9|15516.9|0
1640127300000|2021-12-21 22:55:00|15522.7|15517.7|15519.6|15514.6|15522.7|15517.7|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15518.5|15513.5|15525.1|15520.1|15510.7|15505.7|0
1640127900000|2021-12-21 23:05:00|15517.5|15512.5|15516.7|15511.7|15522.3|15517.3|15513.7|15508.7|0
1640128200000|2021-12-21 23:10:00|15518.6|15513.6|15512.3|15507.3|15518.6|15513.6|15511.3|15506.3|0
1640128500000|2021-12-21 23:15:00|15511.3|15506.3|15502.3|15497.3|15512.4|15507.4|15502.3|15497.3|0
1640128800000|2021-12-21 23:20:00|15504.2|15499.2|15508.4|15503.4|15509.1|15504.1|15503.3|15498.3|0
1640129100000|2021-12-21 23:25:00|15508|15503|15505.3|15500.3|15508.6|15503.6|15504.1|15499.1|0
1640129400000|2021-12-21 23:30:00|15506.7|15501.7|15512|15507|15512|15507|15500.6|15495.6|0
1640129700000|2021-12-21 23:35:00|15511.5|15506.5|15508.2|15503.2|15512|15507|15507.2|15502.2|0
1640130000000|2021-12-21 23:40:00|15507.2|15502.2|15503.6|15498.6|15508.2|15503.2|15503.2|15498.2|0
1640130300000|2021-12-21 23:45:00|15502.6|15497.6|15503|15498|15507.5|15502.5|15501.2|15496.2|0
1640130600000|2021-12-21 23:50:00|15502.1|15497.1|15505.7|15500.7|15505.7|15500.7|15501.9|15496.9|0
1640130900000|2021-12-21 23:55:00|15505.8|15500.8|15506.7|15501.7|15508.6|15503.6|15503.9|15498.9|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15514.3|15509.3|15516.7|15511.7|15501.9|15496.9|0
1640131500000|2021-12-22 00:05:00|15513.3|15508.3|15509.4|15504.4|15516.2|15511.2|15507.5|15502.5|0
1640131800000|2021-12-22 00:10:00|15510.4|15505.4|15510.4|15505.4|15514.2|15509.2|15508.5|15503.5|0
1640132100000|2021-12-22 00:15:00|15509.4|15504.4|15483.7|15479.7|15510.4|15505.4|15480.2|15476.2|32
1640132400000|2021-12-22 00:20:00|15484.2|15480.2|15479.7|15475.7|15484.2|15480.2|15471.7|15467.7|18
1640132700000|2021-12-22 00:25:00|15480.2|15476.2|15481.7|15477.7|15483.2|15479.2|15480.2|15476.2|2
1640133000000|2021-12-22 00:30:00|15481.2|15477.2|15480.2|15476.2|15482.7|15478.7|15478.2|15474.2|6
1640133300000|2021-12-22 00:35:00|15480.7|15476.7|15482.2|15478.2|15484.7|15480.7|15480.2|15476.2|8
1640133600000|2021-12-22 00:40:00|15482.7|15478.7|15482.2|15478.2|15484.2|15480.2|15479.7|15475.7|6
1640133900000|2021-12-22 00:45:00|15481.7|15477.7|15478.2|15474.2|15484.2|15480.2|15476.7|15472.7|21
1640134200000|2021-12-22 00:50:00|15477.7|15473.7|15481.2|15477.2|15481.2|15477.2|15476.2|15472.2|7
1640134500000|2021-12-22 00:55:00|15481.7|15477.7|15477.2|15473.2|15482.7|15478.7|15475.7|15471.7|6
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15490.2|15486.2|15491.7|15487.7|15478.2|15474.2|16
1640135100000|2021-12-22 01:05:00|15489.2|15485.2|15501.2|15497.2|15502.7|15498.7|15488.7|15484.7|12
1640135400000|2021-12-22 01:10:00|15501.7|15497.7|15501.2|15497.2|15506.2|15502.2|15500.7|15496.7|15
1640135700000|2021-12-22 01:15:00|15500.7|15496.7|15501.7|15497.7|15502.2|15498.2|15497.2|15493.2|4
1640136000000|2021-12-22 01:20:00|15502.2|15498.2|15504.2|15500.2|15506.7|15502.7|15502.2|15498.2|3
1640136300000|2021-12-22 01:25:00|15503.7|15499.7|15508.7|15504.7|15509.2|15505.2|15502.2|15498.2|4
1640136600000|2021-12-22 01:30:00|15507.7|15503.7|15506.7|15502.7|15507.7|15503.7|15505.7|15501.7|2
1640136900000|2021-12-22 01:35:00|15507.2|15503.2|15511.7|15507.7|15511.7|15507.7|15504.7|15500.7|2
1640137200000|2021-12-22 01:40:00|15510.2|15506.2|15506.7|15502.7|15510.2|15506.2|15506.7|15502.7|4
1640137500000|2021-12-22 01:45:00|15505.2|15501.2|15494.7|15490.7|15505.2|15501.2|15493.7|15489.7|11
1640137800000|2021-12-22 01:50:00|15495.2|15491.2|15489.2|15485.2|15495.2|15491.2|15485.2|15481.2|3
1640138100000|2021-12-22 01:55:00|15490.2|15486.2|15488.2|15484.2|15490.7|15486.7|15487.7|15483.7|6
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15495.2|15491.2|15495.2|15491.2|15490.2|15486.2|2
1640138700000|2021-12-22 02:05:00|15496.2|15492.2|15492.2|15488.2|15496.7|15492.7|15491.2|15487.2|2
1640139000000|2021-12-22 02:10:00|15492.7|15488.7|15493.2|15489.2|15494.2|15490.2|15491.2|15487.2|1
1640139300000|2021-12-22 02:15:00|15493.7|15489.7|15485.7|15481.7|15493.7|15489.7|15485.7|15481.7|3
1640139600000|2021-12-22 02:20:00|15485.2|15481.2|15488.7|15484.7|15490.2|15486.2|15480.7|15476.7|15
1640139900000|2021-12-22 02:25:00|15489.2|15485.2|15494.7|15490.7|15494.7|15490.7|15489.2|15485.2|3
1640140200000|2021-12-22 02:30:00|15495.2|15491.2|15495.7|15491.7|15498.2|15494.2|15494.7|15490.7|10
1640140500000|2021-12-22 02:35:00|15495.2|15491.2|15494.7|15490.7|15496.2|15492.2|15493.7|15489.7|1
1640140800000|2021-12-22 02:40:00|15494.2|15490.2|15489.2|15485.2|15494.2|15490.2|15489.2|15485.2|6
1640141100000|2021-12-22 02:45:00|15488.7|15484.7|15479.2|15475.2|15488.7|15484.7|15479.2|15475.2|24
1640141400000|2021-12-22 02:50:00|15478.7|15474.7|15482.2|15478.2|15483.2|15479.2|15477.2|15473.2|20
1640141700000|2021-12-22 02:55:00|15482.7|15478.7|15482.7|15478.7|15482.7|15478.7|15480.2|15476.2|1
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15480.7|15476.7|15483.2|15479.2|15478.2|15474.2|7
1640142300000|2021-12-22 03:05:00|15481.2|15477.2|15484.2|15480.2|15484.7|15480.7|15480.2|15476.2|4
1640142600000|2021-12-22 03:10:00|15483.7|15479.7|15485.7|15481.7|15485.7|15481.7|15483.7|15479.7|3
1640142900000|2021-12-22 03:15:00|15485.2|15481.2|15488.2|15484.2|15491.7|15487.7|15484.7|15480.7|7
1640143200000|2021-12-22 03:20:00|15487.7|15483.7|15485.7|15481.7|15487.7|15483.7|15483.7|15479.7|3
1640143500000|2021-12-22 03:25:00|15486.2|15482.2|15489.7|15485.7|15491.7|15487.7|15486.2|15482.2|7
1640143800000|2021-12-22 03:30:00|15490.2|15486.2|15496.2|15492.2|15496.7|15492.7|15490.2|15486.2|9
1640144100000|2021-12-22 03:35:00|15496.7|15492.7|15496.2|15492.2|15497.2|15493.2|15495.7|15491.7|11
1640144400000|2021-12-22 03:40:00|15495.7|15491.7|15493.7|15489.7|15495.7|15491.7|15493.7|15489.7|0
1640144700000|2021-12-22 03:45:00|15494.2|15490.2|15496.2|15492.2|15496.2|15492.2|15493.7|15489.7|0
1640145000000|2021-12-22 03:50:00|15495.7|15491.7|15495.7|15491.7|15496.2|15492.2|15495.7|15491.7|1
1640145300000|2021-12-22 03:55:00|15493.7|15489.7|15491.7|15487.7|15494.2|15490.2|15489.7|15485.7|5
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15493.7|15489.7|15493.7|15489.7|15492.2|15488.2|0
1640145900000|2021-12-22 04:05:00|15494.2|15490.2|15494.7|15490.7|15497.7|15493.7|15494.2|15490.2|11
1640146200000|2021-12-22 04:10:00|15495.2|15491.2|15492.2|15488.2|15495.7|15491.7|15492.2|15488.2|5
1640146500000|2021-12-22 04:15:00|15492.7|15488.7|15493.2|15489.2|15493.7|15489.7|15492.7|15488.7|0
1640146800000|2021-12-22 04:20:00|15492.7|15488.7|15492.2|15488.2|15492.7|15488.7|15492.2|15488.2|0
1640147100000|2021-12-22 04:25:00|15492.7|15488.7|15490.2|15486.2|15493.2|15489.2|15490.2|15486.2|4
1640147400000|2021-12-22 04:30:00|15489.7|15485.7|15491.7|15487.7|15491.7|15487.7|15489.2|15485.2|1
1640147700000|2021-12-22 04:35:00|15491.2|15487.2|15492.7|15488.7|15493.7|15489.7|15491.2|15487.2|2
1640148000000|2021-12-22 04:40:00|15492.2|15488.2|15490.7|15486.7|15492.2|15488.2|15489.7|15485.7|2
1640148300000|2021-12-22 04:45:00|15491.2|15487.2|15493.2|15489.2|15493.7|15489.7|15490.7|15486.7|3
1640148600000|2021-12-22 04:50:00|15492.7|15488.7|15492.7|15488.7|15493.7|15489.7|15492.2|15488.2|1
1640148900000|2021-12-22 04:55:00|15493.2|15489.2|15492.2|15488.2|15493.7|15489.7|15490.2|15486.2|9
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.7|15495.7|15499.7|15495.7|15490.2|15486.2|20
1640149500000|2021-12-22 05:05:00|15499.2|15495.2|15486.7|15482.7|15499.7|15495.7|15486.2|15482.2|24
1640149800000|2021-12-22 05:10:00|15487.2|15483.2|15491.2|15487.2|15492.2|15488.2|15487.2|15483.2|7
1640150100000|2021-12-22 05:15:00|15491.7|15487.7|15489.7|15485.7|15491.7|15487.7|15488.7|15484.7|8
1640150400000|2021-12-22 05:20:00|15490.2|15486.2|15487.2|15483.2|15490.2|15486.2|15483.2|15479.2|18
1640150700000|2021-12-22 05:25:00|15488.7|15484.7|15488.7|15484.7|15490.2|15486.2|15486.2|15482.2|24
1640151000000|2021-12-22 05:30:00|15489.2|15485.2|15494.2|15490.2|15495.2|15491.2|15488.7|15484.7|37
1640151300000|2021-12-22 05:35:00|15493.7|15489.7|15492.7|15488.7|15494.2|15490.2|15492.7|15488.7|4
1640151600000|2021-12-22 05:40:00|15493.2|15489.2|15490.2|15486.2|15493.7|15489.7|15489.7|15485.7|14
1640151900000|2021-12-22 05:45:00|15489.7|15485.7|15490.2|15486.2|15490.7|15486.7|15488.7|15484.7|2
1640152200000|2021-12-22 05:50:00|15490.7|15486.7|15493.7|15489.7|15494.2|15490.2|15490.2|15486.2|1
1640152500000|2021-12-22 05:55:00|15494.2|15490.2|15499.2|15495.2|15499.7|15495.7|15494.2|15490.2|26
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15494.2|15490.2|15503.2|15499.2|15493.2|15489.2|24
1640153100000|2021-12-22 06:05:00|15493.7|15489.7|15500.7|15496.7|15502.2|15498.2|15493.7|15489.7|21
1640153400000|2021-12-22 06:10:00|15501.2|15497.2|15501.7|15497.7|15505.7|15501.7|15501.2|15497.2|17
1640153700000|2021-12-22 06:15:00|15502.2|15498.2|15512.2|15508.2|15512.2|15508.2|15501.7|15497.7|25
1640154000000|2021-12-22 06:20:00|15511.7|15507.7|15512.2|15508.2|15513.2|15509.2|15510.7|15506.7|14
1640154300000|2021-12-22 06:25:00|15511.7|15507.7|15508.7|15504.7|15512.2|15508.2|15508.2|15504.2|12
1640154600000|2021-12-22 06:30:00|15509.2|15505.2|15509.7|15505.7|15511.7|15507.7|15508.2|15504.2|9
1640154900000|2021-12-22 06:35:00|15509.2|15505.2|15501.2|15497.2|15509.2|15505.2|15501.2|15497.2|18
1640155200000|2021-12-22 06:40:00|15500.7|15496.7|15504.7|15500.7|15504.7|15500.7|15500.2|15496.2|28
1640155500000|2021-12-22 06:45:00|15504.2|15500.2|15504.7|15500.7|15507.2|15503.2|15503.7|15499.7|14
1640155800000|2021-12-22 06:50:00|15504.2|15500.2|15499.7|15495.7|15504.2|15500.2|15497.7|15493.7|20
1640156100000|2021-12-22 06:55:00|15499.2|15495.2|15498.7|15494.7|15500.7|15496.7|15496.2|15492.2|13
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15496.7|15494.7|15501.2|15499.2|15488.7|15486.7|112
1640156700000|2021-12-22 07:05:00|15498.2|15496.2|15485.7|15483.7|15498.2|15496.2|15483.2|15481.2|124
1640157000000|2021-12-22 07:10:00|15485.2|15483.2|15500.2|15498.2|15507.2|15505.2|15484.7|15482.7|186
1640157300000|2021-12-22 07:15:00|15500.7|15498.7|15493.2|15491.2|15502.2|15500.2|15490.2|15488.2|145
1640157600000|2021-12-22 07:20:00|15493.7|15491.7|15496.7|15494.7|15498.2|15496.2|15493.2|15491.2|197
1640157900000|2021-12-22 07:25:00|15497.2|15495.2|15482.2|15480.2|15497.2|15495.2|15481.7|15479.7|133
1640158200000|2021-12-22 07:30:00|15481.7|15479.7|15482.7|15480.7|15483.7|15481.7|15476.2|15474.2|181
1640158500000|2021-12-22 07:35:00|15483.2|15481.2|15472.7|15470.7|15484.7|15482.7|15472.7|15470.7|154
1640158800000|2021-12-22 07:40:00|15473.2|15471.2|15481.2|15479.2|15483.7|15481.7|15472.7|15470.7|135
1640159100000|2021-12-22 07:45:00|15481.7|15479.7|15472.2|15470.2|15481.7|15479.7|15468.7|15466.7|420
1640159400000|2021-12-22 07:50:00|15472.7|15470.7|15471.7|15469.7|15477.7|15475.7|15470.7|15468.7|398
1640159700000|2021-12-22 07:55:00|15471.2|15469.2|15477.2|15475.2|15482.7|15480.7|15470.7|15468.7|278
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15477.8|15476.6|15488.8|15487.6|15466.8|15465.6|1321
1640160300000|2021-12-22 08:05:00|15476.3|15475.1|15463.8|15462.6|15479.8|15478.6|15462.3|15461.1|858
1640160600000|2021-12-22 08:10:00|15464.3|15463.1|15475.3|15474.1|15483.3|15482.1|15462.3|15461.1|598
1640160900000|2021-12-22 08:15:00|15474.3|15473.1|15460.8|15459.6|15475.3|15474.1|15458.3|15457.1|589
1640161200000|2021-12-22 08:20:00|15460.3|15459.1|15457.3|15456.1|15461.3|15460.1|15442.8|15441.6|818
1640161500000|2021-12-22 08:25:00|15456.8|15455.6|15444.3|15443.1|15456.8|15455.6|15438.8|15437.6|487
1640161800000|2021-12-22 08:30:00|15443.3|15442.1|15438.8|15437.6|15448.3|15447.1|15423.3|15422.1|729
1640162100000|2021-12-22 08:35:00|15439.3|15438.1|15433.8|15432.6|15440.3|15439.1|15430.3|15429.1|418
1640162400000|2021-12-22 08:40:00|15433.3|15432.1|15437.3|15436.1|15451.8|15450.6|15429.3|15428.1|612
1640162700000|2021-12-22 08:45:00|15436.8|15435.6|15461.8|15460.6|15463.8|15462.6|15434.3|15433.1|333
1640163000000|2021-12-22 08:50:00|15461.3|15460.1|15458.8|15457.6|15467.3|15466.1|15451.8|15450.6|445
1640163300000|2021-12-22 08:55:00|15458.3|15457.1|15460.3|15459.1|15462.8|15461.6|15455.3|15454.1|243
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15454.8|15453.6|15462.3|15461.1|15450.3|15449.1|257
1640163900000|2021-12-22 09:05:00|15454.3|15453.1|15443.3|15442.1|15454.3|15453.1|15442.8|15441.6|235
1640164200000|2021-12-22 09:10:00|15444.3|15443.1|15458.3|15457.1|15458.8|15457.6|15438.3|15437.1|339
1640164500000|2021-12-22 09:15:00|15457.8|15456.6|15465.8|15464.6|15466.3|15465.1|15455.3|15454.1|347
1640164800000|2021-12-22 09:20:00|15466.3|15465.1|15465.8|15464.6|15468.3|15467.1|15456.3|15455.1|256
1640165100000|2021-12-22 09:25:00|15465.3|15464.1|15466.8|15465.6|15475.8|15474.6|15464.3|15463.1|341
1640165400000|2021-12-22 09:30:00|15466.3|15465.1|15477.3|15476.1|15479.8|15478.6|15463.3|15462.1|259
1640165700000|2021-12-22 09:35:00|15477.8|15476.6|15470.8|15469.6|15479.3|15478.1|15470.3|15469.1|213
1640166000000|2021-12-22 09:40:00|15471.3|15470.1|15459.3|15458.1|15471.3|15470.1|15456.3|15455.1|245
1640166300000|2021-12-22 09:45:00|15458.8|15457.6|15461.8|15460.6|15462.8|15461.6|15454.3|15453.1|253
1640166600000|2021-12-22 09:50:00|15462.3|15461.1|15455.8|15454.6|15469.3|15468.1|15455.8|15454.6|242
1640166900000|2021-12-22 09:55:00|15455.3|15454.1|15452.3|15451.1|15459.3|15458.1|15445.3|15444.1|320
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15452.3|15451.1|15460.8|15459.6|15447.3|15446.1|224
1640167500000|2021-12-22 10:05:00|15452.8|15451.6|15453.3|15452.1|15454.3|15453.1|15448.3|15447.1|217
1640167800000|2021-12-22 10:10:00|15453.8|15452.6|15450.8|15449.6|15457.8|15456.6|15449.8|15448.6|160
1640168100000|2021-12-22 10:15:00|15450.3|15449.1|15457.8|15456.6|15462.8|15461.6|15449.8|15448.6|148
1640168400000|2021-12-22 10:20:00|15457.3|15456.1|15458.8|15457.6|15462.3|15461.1|15454.3|15453.1|193
1640168700000|2021-12-22 10:25:00|15458.3|15457.1|15456.3|15455.1|15464.3|15463.1|15456.3|15455.1|279
1640169000000|2021-12-22 10:30:00|15456.8|15455.6|15451.8|15450.6|15462.3|15461.1|15451.3|15450.1|223
1640169300000|2021-12-22 10:35:00|15452.3|15451.1|15464.3|15463.1|15464.8|15463.6|15451.3|15450.1|181
1640169600000|2021-12-22 10:40:00|15463.8|15462.6|15464.3|15463.1|15472.3|15471.1|15459.3|15458.1|295
1640169900000|2021-12-22 10:45:00|15463.8|15462.6|15474.3|15473.1|15476.3|15475.1|15461.8|15460.6|170
1640170200000|2021-12-22 10:50:00|15474.8|15473.6|15478.3|15477.1|15484.3|15483.1|15474.8|15473.6|318
1640170500000|2021-12-22 10:55:00|15478.8|15477.6|15481.3|15480.1|15487.3|15486.1|15477.3|15476.1|233
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15478.8|15477.6|15482.3|15481.1|15473.3|15472.1|286
1640171100000|2021-12-22 11:05:00|15478.3|15477.1|15481.3|15480.1|15482.3|15481.1|15473.3|15472.1|121
1640171400000|2021-12-22 11:10:00|15481.8|15480.6|15483.3|15482.1|15488.8|15487.6|15481.3|15480.1|236
1640171700000|2021-12-22 11:15:00|15483.8|15482.6|15480.3|15479.1|15488.3|15487.1|15477.3|15476.1|164
1640172000000|2021-12-22 11:20:00|15479.8|15478.6|15486.8|15485.6|15487.3|15486.1|15478.3|15477.1|158
1640172300000|2021-12-22 11:25:00|15487.3|15486.1|15480.3|15479.1|15489.3|15488.1|15477.3|15476.1|111
1640172600000|2021-12-22 11:30:00|15482.3|15481.1|15477.3|15476.1|15482.8|15481.6|15475.3|15474.1|151
1640172900000|2021-12-22 11:35:00|15476.8|15475.6|15470.8|15469.6|15476.8|15475.6|15470.3|15469.1|233
1640173200000|2021-12-22 11:40:00|15471.3|15470.1|15472.8|15471.6|15472.8|15471.6|15467.3|15466.1|138
1640173500000|2021-12-22 11:45:00|15472.3|15471.1|15476.3|15475.1|15479.8|15478.6|15472.3|15471.1|128
1640173800000|2021-12-22 11:50:00|15475.8|15474.6|15473.3|15472.1|15480.3|15479.1|15473.3|15472.1|285
1640174100000|2021-12-22 11:55:00|15473.8|15472.6|15482.3|15481.1|15482.3|15481.1|15473.3|15472.1|200
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15476.8|15475.6|15482.3|15481.1|15474.3|15473.1|179
1640174700000|2021-12-22 12:05:00|15477.3|15476.1|15483.3|15482.1|15484.3|15483.1|15475.3|15474.1|129
1640175000000|2021-12-22 12:10:00|15483.8|15482.6|15483.3|15482.1|15485.3|15484.1|15481.8|15480.6|157
1640175300000|2021-12-22 12:15:00|15481.8|15480.6|15474.8|15473.6|15482.3|15481.1|15474.3|15473.1|145
1640175600000|2021-12-22 12:20:00|15474.3|15473.1|15470.3|15469.1|15474.3|15473.1|15468.3|15467.1|225
1640175900000|2021-12-22 12:25:00|15470.8|15469.6|15464.3|15463.1|15471.3|15470.1|15464.3|15463.1|216
1640176200000|2021-12-22 12:30:00|15463.8|15462.6|15466.3|15465.1|15467.3|15466.1|15461.8|15460.6|82
1640176500000|2021-12-22 12:35:00|15464.3|15463.1|15463.8|15462.6|15464.8|15463.6|15461.3|15460.1|107
1640176800000|2021-12-22 12:40:00|15464.6|15463.4|15453.1|15451.9|15465.1|15463.9|15453.1|15451.9|160
1640177100000|2021-12-22 12:45:00|15452.6|15451.4|15457.1|15455.9|15460.1|15458.9|15452.1|15450.9|178
1640177400000|2021-12-22 12:50:00|15457.6|15456.4|15454.6|15453.4|15458.1|15456.9|15452.1|15450.9|176
1640177700000|2021-12-22 12:55:00|15455.1|15453.9|15458.1|15456.9|15462.1|15460.9|15455.1|15453.9|144
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15457.6|15456.4|15464.6|15463.4|15456.1|15454.9|157
1640178300000|2021-12-22 13:05:00|15458.1|15456.9|15454.1|15452.9|15459.1|15457.9|15453.1|15451.9|110
1640178600000|2021-12-22 13:10:00|15453.6|15452.4|15455.1|15453.9|15456.6|15455.4|15450.6|15449.4|213
1640178900000|2021-12-22 13:15:00|15454.6|15453.4|15454.1|15452.9|15459.1|15457.9|15453.1|15451.9|121
1640179200000|2021-12-22 13:20:00|15454.6|15453.4|15444.1|15442.9|15456.1|15454.9|15443.6|15442.4|279
1640179500000|2021-12-22 13:25:00|15444.6|15443.4|15449.6|15448.4|15450.1|15448.9|15443.1|15441.9|159
1640179800000|2021-12-22 13:30:00|15450.1|15448.9|15453.1|15451.9|15455.1|15453.9|15447.1|15445.9|195
1640180100000|2021-12-22 13:35:00|15452.6|15451.4|15435.1|15433.9|15456.1|15454.9|15433.1|15431.9|240
1640180400000|2021-12-22 13:40:00|15435.6|15434.4|15433.1|15431.9|15442.6|15441.4|15430.1|15428.9|260
1640180700000|2021-12-22 13:45:00|15432.6|15431.4|15449.1|15447.9|15450.6|15449.4|15432.1|15430.9|181
1640181000000|2021-12-22 13:50:00|15448.6|15447.4|15450.1|15448.9|15458.1|15456.9|15448.1|15446.9|243
1640181300000|2021-12-22 13:55:00|15451.1|15449.9|15455.6|15454.4|15458.1|15456.9|15449.1|15447.9|122
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15452.1|15450.9|15457.1|15455.9|15449.1|15447.9|127
1640181900000|2021-12-22 14:05:00|15452.6|15451.4|15462.1|15460.9|15463.6|15462.4|15452.1|15450.9|311
1640182200000|2021-12-22 14:10:00|15461.1|15459.9|15466.1|15464.9|15466.1|15464.9|15461.1|15459.9|131
1640182500000|2021-12-22 14:15:00|15465.6|15464.4|15468.6|15467.4|15469.1|15467.9|15463.1|15461.9|127
1640182800000|2021-12-22 14:20:00|15468.1|15466.9|15469.6|15468.4|15472.1|15470.9|15463.1|15461.9|179
1640183100000|2021-12-22 14:25:00|15469.1|15467.9|15471.6|15470.4|15477.6|15476.4|15469.1|15467.9|255
1640183400000|2021-12-22 14:30:00|15470.6|15469.4|15471.6|15470.4|15479.1|15477.9|15465.1|15463.9|568
1640183700000|2021-12-22 14:35:00|15472.1|15470.9|15487.1|15485.9|15492.1|15490.9|15470.1|15468.9|446
1640184000000|2021-12-22 14:40:00|15488.1|15486.9|15503.6|15502.4|15505.6|15504.4|15477.1|15475.9|644
1640184300000|2021-12-22 14:45:00|15503.1|15501.9|15491.1|15489.9|15505.6|15504.4|15487.1|15485.9|772
1640184600000|2021-12-22 14:50:00|15492.1|15490.9|15506.1|15504.9|15509.1|15507.9|15483.1|15481.9|527
1640184900000|2021-12-22 14:55:00|15506.6|15505.4|15501.6|15500.4|15511.1|15509.9|15490.6|15489.4|374
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15496.1|15494.9|15512.6|15511.4|15495.1|15493.9|442
1640185500000|2021-12-22 15:05:00|15496.6|15495.4|15491.1|15489.9|15497.1|15495.9|15485.6|15484.4|419
1640185800000|2021-12-22 15:10:00|15491.6|15490.4|15506.3|15505.1|15507.3|15506.1|15491.3|15490.1|331
1640186100000|2021-12-22 15:15:00|15506.8|15505.6|15515.3|15514.1|15525.3|15524.1|15500.3|15499.1|728
1640186400000|2021-12-22 15:20:00|15515.8|15514.6|15513.3|15512.1|15519.3|15518.1|15510.3|15509.1|303
1640186700000|2021-12-22 15:25:00|15513.8|15512.6|15508.3|15507.1|15520.8|15519.6|15507.3|15506.1|356
1640187000000|2021-12-22 15:30:00|15508.8|15507.6|15511.3|15510.1|15515.3|15514.1|15507.3|15506.1|285
1640187300000|2021-12-22 15:35:00|15511.8|15510.6|15529.3|15528.1|15530.3|15529.1|15503.3|15502.1|539
1640187600000|2021-12-22 15:40:00|15529.8|15528.6|15522.3|15521.1|15533.3|15532.1|15517.3|15516.1|479
1640187900000|2021-12-22 15:45:00|15521.3|15520.1|15525.8|15524.6|15528.3|15527.1|15521.3|15520.1|268
1640188200000|2021-12-22 15:50:00|15525.3|15524.1|15533.3|15532.1|15536.8|15535.6|15524.3|15523.1|503
1640188500000|2021-12-22 15:55:00|15534.3|15533.1|15542.3|15541.1|15546.8|15545.6|15532.3|15531.1|523
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15541.3|15540.1|15546.3|15545.1|15538.8|15537.6|455
1640189100000|2021-12-22 16:05:00|15541.8|15540.6|15532.3|15531.1|15541.8|15540.6|15530.8|15529.6|445
1640189400000|2021-12-22 16:10:00|15532.8|15531.6|15550.3|15549.1|15551.3|15550.1|15532.3|15531.1|478
1640189700000|2021-12-22 16:15:00|15549.8|15548.6|15547.8|15546.6|15553.3|15552.1|15542.3|15541.1|642
1640190000000|2021-12-22 16:20:00|15548.3|15547.1|15550.3|15549.1|15551.3|15550.1|15539.3|15538.1|559
1640190300000|2021-12-22 16:25:00|15548.8|15547.6|15568.3|15567.1|15573.8|15572.6|15543.8|15542.6|1359
1640190600000|2021-12-22 16:30:00|15569.2|15567.2|15592.7|15590.7|15595.7|15593.7|15563.7|15561.7|1463
1640190900000|2021-12-22 16:35:00|15592.2|15590.2|15585.7|15583.7|15600.7|15598.7|15583.7|15581.7|857
1640191200000|2021-12-22 16:40:00|15586.2|15584.2|15595.7|15593.7|15597.7|15595.7|15583.7|15581.7|289
1640191500000|2021-12-22 16:45:00|15596.2|15594.2|15594.2|15592.2|15597.7|15595.7|15591.2|15589.2|389
1640191800000|2021-12-22 16:50:00|15594.7|15592.7|15595.2|15593.2|15595.7|15593.7|15590.2|15588.2|162
1640192100000|2021-12-22 16:55:00|15595.7|15593.7|15602.7|15600.7|15603.7|15601.7|15594.2|15592.2|275
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15615.2|15613.2|15616.2|15614.2|15603.7|15601.7|584
1640192700000|2021-12-22 17:05:00|15614.7|15612.7|15620.7|15618.7|15621.7|15619.7|15613.7|15611.7|344
1640193000000|2021-12-22 17:10:00|15620.2|15618.2|15617.7|15615.7|15621.7|15619.7|15613.2|15611.2|164
1640193300000|2021-12-22 17:15:00|15618.2|15616.2|15614.2|15612.2|15619.2|15617.2|15612.7|15610.7|134
1640193600000|2021-12-22 17:20:00|15614.7|15612.7|15607.7|15605.7|15614.7|15612.7|15606.7|15604.7|134
1640193900000|2021-12-22 17:25:00|15607.2|15605.2|15614.7|15612.7|15615.2|15613.2|15607.2|15605.2|244
1640194200000|2021-12-22 17:30:00|15615.7|15613.7|15611.7|15609.7|15615.7|15613.7|15611.7|15609.7|95
1640194500000|2021-12-22 17:35:00|15612.2|15610.2|15609.7|15607.7|15612.7|15610.7|15605.7|15603.7|154
1640194800000|2021-12-22 17:40:00|15610.2|15608.2|15611.2|15609.2|15612.7|15610.7|15607.7|15605.7|63
1640195100000|2021-12-22 17:45:00|15610.7|15608.7|15610.7|15608.7|15611.7|15609.7|15607.2|15605.2|79
1640195400000|2021-12-22 17:50:00|15610.2|15608.2|15614.2|15612.2|15615.7|15613.7|15609.7|15607.7|112
1640195700000|2021-12-22 17:55:00|15613.7|15611.7|15618.7|15616.7|15620.7|15618.7|15613.7|15611.7|142
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15614.7|15612.7|15618.2|15616.2|15610.7|15608.7|137
1640196300000|2021-12-22 18:05:00|15615.2|15613.2|15610.7|15608.7|15616.2|15614.2|15610.7|15608.7|102
1640196600000|2021-12-22 18:10:00|15610.2|15608.2|15608.7|15606.7|15610.2|15608.2|15605.7|15603.7|104
1640196900000|2021-12-22 18:15:00|15608.2|15606.2|15613.7|15611.7|15614.7|15612.7|15606.7|15604.7|121
1640197200000|2021-12-22 18:20:00|15614.2|15612.2|15610.7|15608.7|15615.7|15613.7|15610.7|15608.7|94
1640197500000|2021-12-22 18:25:00|15611.2|15609.2|15608.7|15606.7|15611.7|15609.7|15607.7|15605.7|113
1640197800000|2021-12-22 18:30:00|15609.2|15607.2|15607.7|15605.7|15611.2|15609.2|15606.7|15604.7|88
1640198100000|2021-12-22 18:35:00|15608.2|15606.2|15600.7|15598.7|15608.7|15606.7|15598.2|15596.2|158
1640198400000|2021-12-22 18:40:00|15600.2|15598.2|15600.7|15598.7|15602.7|15600.7|15595.2|15593.2|144
1640198700000|2021-12-22 18:45:00|15600.2|15598.2|15603.7|15601.7|15607.2|15605.2|15599.7|15597.7|104
1640199000000|2021-12-22 18:50:00|15603.2|15601.2|15608.7|15606.7|15609.7|15607.7|15602.7|15600.7|116
1640199300000|2021-12-22 18:55:00|15608.2|15606.2|15605.7|15603.7|15611.7|15609.7|15604.7|15602.7|97
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15604.2|15602.2|15605.7|15603.7|15598.7|15596.7|82
1640199900000|2021-12-22 19:05:00|15604.7|15602.7|15600.7|15598.7|15606.2|15604.2|15599.7|15597.7|60
1640200200000|2021-12-22 19:10:00|15601.2|15599.2|15605.7|15603.7|15606.7|15604.7|15599.7|15597.7|120
1640200500000|2021-12-22 19:15:00|15605.2|15603.2|15608.2|15606.2|15610.7|15608.7|15604.7|15602.7|61
1640200800000|2021-12-22 19:20:00|15607.7|15605.7|15611.7|15609.7|15614.2|15612.2|15606.7|15604.7|40
1640201100000|2021-12-22 19:25:00|15612.2|15610.2|15601.7|15599.7|15613.7|15611.7|15599.7|15597.7|127
1640201400000|2021-12-22 19:30:00|15602.2|15600.2|15606.2|15604.2|15612.7|15610.7|15601.7|15599.7|142
1640201700000|2021-12-22 19:35:00|15606.7|15604.7|15612.7|15610.7|15613.7|15611.7|15605.7|15603.7|109
1640202000000|2021-12-22 19:40:00|15612.2|15610.2|15609.7|15607.7|15615.7|15613.7|15608.7|15606.7|89
1640202300000|2021-12-22 19:45:00|15610.2|15608.2|15613.7|15611.7|15614.2|15612.2|15609.7|15607.7|51
1640202600000|2021-12-22 19:50:00|15613.2|15611.2|15613.2|15611.2|15616.2|15614.2|15612.7|15610.7|73
1640202900000|2021-12-22 19:55:00|15613.7|15611.7|15614.7|15612.7|15615.7|15613.7|15610.7|15608.7|85
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15612.2|15610.2|15617.7|15615.7|15611.7|15609.7|91
1640203500000|2021-12-22 20:05:00|15612.7|15610.7|15616.7|15614.7|15618.2|15616.2|15609.7|15607.7|110
1640203800000|2021-12-22 20:10:00|15616.2|15614.2|15620.7|15618.7|15622.2|15620.2|15615.2|15613.2|53
1640204100000|2021-12-22 20:15:00|15620.2|15618.2|15613.2|15611.2|15621.7|15619.7|15611.7|15609.7|45
1640204400000|2021-12-22 20:20:00|15613.7|15611.7|15615.2|15613.2|15617.7|15615.7|15609.7|15607.7|56
1640204700000|2021-12-22 20:25:00|15615.7|15613.7|15618.7|15616.7|15621.2|15619.2|15613.7|15611.7|71
1640205000000|2021-12-22 20:30:00|15618.2|15616.2|15616.2|15614.2|15620.7|15618.7|15612.7|15610.7|163
1640205300000|2021-12-22 20:35:00|15615.7|15613.7|15624.7|15622.7|15624.7|15622.7|15615.7|15613.7|120
1640205600000|2021-12-22 20:40:00|15624.2|15622.2|15624.7|15622.7|15625.7|15623.7|15621.7|15619.7|81
1640205900000|2021-12-22 20:45:00|15623.7|15621.7|15625.2|15623.2|15630.2|15628.2|15620.7|15618.7|168
1640206200000|2021-12-22 20:50:00|15625.7|15623.7|15638.7|15636.7|15640.7|15638.7|15625.7|15623.7|370
1640206500000|2021-12-22 20:55:00|15638.2|15636.2|15630.7|15628.7|15641.7|15639.7|15626.2|15624.2|278
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15635.3|15630.3|15637.2|15632.2|15632.1|15627.1|10
1640207100000|2021-12-22 21:05:00|15636.3|15631.3|15642.9|15637.9|15644.3|15639.3|15635.3|15630.3|0
1640207400000|2021-12-22 21:10:00|15643.9|15638.9|15647.2|15642.2|15649.4|15644.4|15643.3|15638.3|0
1640207700000|2021-12-22 21:15:00|15646.3|15641.3|15644.4|15639.4|15647.4|15642.4|15644.4|15639.4|0
1640208000000|2021-12-22 21:20:00|15643.5|15638.5|15644.7|15639.7|15645.8|15640.8|15643.5|15638.5|0
1640208300000|2021-12-22 21:25:00|15645.7|15640.7|15642.4|15637.4|15645.7|15640.7|15642.4|15637.4|0
1640208600000|2021-12-22 21:30:00|15642.3|15637.3|15641.7|15636.7|15642.3|15637.3|15640.9|15635.9|0
1640208900000|2021-12-22 21:35:00|15640.7|15635.7|15642.5|15637.5|15642.5|15637.5|15640.6|15635.6|0
1640209200000|2021-12-22 21:40:00|15641.5|15636.5|15641.6|15636.6|15641.6|15636.6|15640.6|15635.6|0
1640209500000|2021-12-22 21:45:00|15641.7|15636.7|15643.9|15638.9|15645.5|15640.5|15640.7|15635.7|0
1640209800000|2021-12-22 21:50:00|15643.4|15638.4|15643.6|15638.6|15646|15641|15642|15637|0
1640210100000|2021-12-22 21:55:00|15644.6|15639.6|15642.9|15637.9|15646.5|15641.5|15642.1|15637.1|0
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15641.9|15636.9|15643.3|15638.3|15641.6|15636.6|0
1640210700000|2021-12-22 22:05:00|15642|15637|15642.1|15637.1|15642.4|15637.4|15642|15637|0
1640211000000|2021-12-22 22:10:00|15642.2|15637.2|15642.7|15637.7|15642.9|15637.9|15642.2|15637.2|0
1640211300000|2021-12-22 22:15:00|15642.6|15637.6|15642.6|15637.6|15642.6|15637.6|15642.5|15637.5|0
1640211600000|2021-12-22 22:20:00|15642.8|15637.8|15643|15638|15643.3|15638.3|15642.6|15637.6|0
1640211900000|2021-12-22 22:25:00|15642.6|15637.6|15643.3|15638.3|15643.3|15638.3|15642.1|15637.1|0
1640212200000|2021-12-22 22:30:00|15643.2|15638.2|15643.2|15638.2|15643.8|15638.8|15643.2|15638.2|0
1640212500000|2021-12-22 22:35:00|15642.9|15637.9|15642.8|15637.8|15642.9|15637.9|15642.2|15637.2|0
1640212800000|2021-12-22 22:40:00|15642.4|15637.4|15641.9|15636.9|15642.6|15637.6|15641.6|15636.6|0
1640213100000|2021-12-22 22:45:00|15642|15637|15642.3|15637.3|15642.3|15637.3|15641.8|15636.8|0
1640213400000|2021-12-22 22:50:00|15641.8|15636.8|15641.3|15636.3|15641.8|15636.8|15640.7|15635.7|0
1640213700000|2021-12-22 22:55:00|15642.6|15637.6|15639.8|15634.8|15642.6|15637.6|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15653.1|15648.1|15655.4|15650.4|15640.5|15635.5|0
1640214300000|2021-12-22 23:05:00|15653|15648|15654.1|15649.1|15657.1|15652.1|15650.4|15645.4|0
1640214600000|2021-12-22 23:10:00|15655|15650|15644.8|15639.8|15655.8|15650.8|15643|15638|0
1640214900000|2021-12-22 23:15:00|15645.8|15640.8|15649.7|15644.7|15650.7|15645.7|15645.8|15640.8|0
1640215200000|2021-12-22 23:20:00|15650.7|15645.7|15646.7|15641.7|15652|15647|15645.8|15640.8|0
1640215500000|2021-12-22 23:25:00|15647.7|15642.7|15645|15640|15648.6|15643.6|15643.1|15638.1|0
1640215800000|2021-12-22 23:30:00|15644.1|15639.1|15651.7|15646.7|15651.7|15646.7|15644|15639|0
1640216100000|2021-12-22 23:35:00|15651.2|15646.2|15650.9|15645.9|15651.9|15646.9|15647.8|15642.8|0
1640216400000|2021-12-22 23:40:00|15650|15645|15648.9|15643.9|15652.9|15647.9|15644.2|15639.2|0
1640216700000|2021-12-22 23:45:00|15650.9|15645.9|15642.3|15637.3|15652.8|15647.8|15641.4|15636.4|0
1640217000000|2021-12-22 23:50:00|15643.3|15638.3|15645.6|15640.6|15646.6|15641.6|15642.3|15637.3|0
1640217300000|2021-12-22 23:55:00|15646.6|15641.6|15646.5|15641.5|15648.4|15643.4|15643.7|15638.7|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15641.9|15636.9|15647.6|15642.6|15640.9|15635.9|0
1640217900000|2021-12-23 00:05:00|15642.9|15637.9|15636.9|15631.9|15643.3|15638.3|15636.9|15631.9|0
1640218200000|2021-12-23 00:10:00|15637.4|15632.4|15636.1|15631.1|15640.3|15635.3|15632.1|15627.1|0
1640218500000|2021-12-23 00:15:00|15637.1|15632.1|15613.7|15609.7|15637.1|15632.1|15610.7|15606.7|35
1640218800000|2021-12-23 00:20:00|15614.7|15610.7|15611.7|15607.7|15616.2|15612.2|15610.7|15606.7|8
1640219100000|2021-12-23 00:25:00|15612.2|15608.2|15615.2|15611.2|15616.2|15612.2|15611.7|15607.7|4
1640219400000|2021-12-23 00:30:00|15615.7|15611.7|15617.7|15613.7|15620.7|15616.7|15614.7|15610.7|14
1640219700000|2021-12-23 00:35:00|15618.2|15614.2|15618.7|15614.7|15619.7|15615.7|15618.2|15614.2|2
1640220000000|2021-12-23 00:40:00|15619.2|15615.2|15615.2|15611.2|15620.2|15616.2|15614.2|15610.2|8
1640220300000|2021-12-23 00:45:00|15615.7|15611.7|15620.2|15616.2|15620.7|15616.7|15615.7|15611.7|5
1640220600000|2021-12-23 00:50:00|15619.7|15615.7|15621.7|15617.7|15622.2|15618.2|15618.7|15614.7|2
1640220900000|2021-12-23 00:55:00|15621.2|15617.2|15619.2|15615.2|15621.2|15617.2|15617.7|15613.7|7
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15614.2|15610.2|13
1640221500000|2021-12-23 01:05:00|15615.7|15611.7|15618.7|15614.7|15619.2|15615.2|15615.7|15611.7|6
1640221800000|2021-12-23 01:10:00|15619.2|15615.2|15614.7|15610.7|15619.2|15615.2|15614.7|15610.7|5
1640222100000|2021-12-23 01:15:00|15614.2|15610.2|15611.7|15607.7|15614.2|15610.2|15611.2|15607.2|4
1640222400000|2021-12-23 01:20:00|15610.2|15606.2|15609.2|15605.2|15610.2|15606.2|15609.2|15605.2|1
1640222700000|2021-12-23 01:25:00|15609.7|15605.7|15618.2|15614.2|15618.7|15614.7|15609.7|15605.7|8
1640223000000|2021-12-23 01:30:00|15617.7|15613.7|15606.7|15602.7|15618.2|15614.2|15606.2|15602.2|10
1640223300000|2021-12-23 01:35:00|15607.2|15603.2|15612.2|15608.2|15612.2|15608.2|15606.2|15602.2|16
1640223600000|2021-12-23 01:40:00|15612.7|15608.7|15612.2|15608.2|15613.2|15609.2|15608.7|15604.7|3
1640223900000|2021-12-23 01:45:00|15612.7|15608.7|15611.7|15607.7|15612.7|15608.7|15610.2|15606.2|2
1640224200000|2021-12-23 01:50:00|15612.2|15608.2|15617.7|15613.7|15618.2|15614.2|15612.2|15608.2|6
1640224500000|2021-12-23 01:55:00|15618.2|15614.2|15615.2|15611.2|15619.2|15615.2|15614.7|15610.7|6
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15619.2|15615.2|15623.2|15619.2|15614.7|15610.7|4
1640225100000|2021-12-23 02:05:00|15618.7|15614.7|15624.7|15620.7|15625.7|15621.7|15617.2|15613.2|12
1640225400000|2021-12-23 02:10:00|15624.2|15620.2|15626.7|15622.7|15630.7|15626.7|15623.7|15619.7|29
1640225700000|2021-12-23 02:15:00|15626.2|15622.2|15623.7|15619.7|15626.2|15622.2|15623.2|15619.2|6
1640226000000|2021-12-23 02:20:00|15623.2|15619.2|15619.7|15615.7|15623.2|15619.2|15615.7|15611.7|19
1640226300000|2021-12-23 02:25:00|15620.2|15616.2|15622.7|15618.7|15623.2|15619.2|15619.7|15615.7|2
1640226600000|2021-12-23 02:30:00|15622.2|15618.2|15619.7|15615.7|15624.7|15620.7|15619.7|15615.7|7
1640226900000|2021-12-23 02:35:00|15620.2|15616.2|15625.7|15621.7|15627.2|15623.2|15619.7|15615.7|12
1640227200000|2021-12-23 02:40:00|15626.2|15622.2|15625.7|15621.7|15628.7|15624.7|15625.7|15621.7|19
1640227500000|2021-12-23 02:45:00|15625.2|15621.2|15627.7|15623.7|15628.7|15624.7|15625.2|15621.2|5
1640227800000|2021-12-23 02:50:00|15625.7|15621.7|15624.7|15620.7|15627.2|15623.2|15623.2|15619.2|6
1640228100000|2021-12-23 02:55:00|15624.2|15620.2|15624.7|15620.7|15625.7|15621.7|15623.7|15619.7|8
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15624.7|15620.7|15624.7|15620.7|15623.7|15619.7|1
1640228700000|2021-12-23 03:05:00|15625.2|15621.2|15624.2|15620.2|15626.7|15622.7|15624.2|15620.2|6
1640229000000|2021-12-23 03:10:00|15624.7|15620.7|15622.2|15618.2|15624.7|15620.7|15621.2|15617.2|6
1640229300000|2021-12-23 03:15:00|15621.7|15617.7|15615.7|15611.7|15622.2|15618.2|15615.2|15611.2|1
1640229600000|2021-12-23 03:20:00|15616.2|15612.2|15615.7|15611.7|15617.7|15613.7|15614.7|15610.7|1
1640229900000|2021-12-23 03:25:00|15615.2|15611.2|15616.7|15612.7|15616.7|15612.7|15614.7|15610.7|2
1640230200000|2021-12-23 03:30:00|15616.2|15612.2|15612.2|15608.2|15616.7|15612.7|15612.2|15608.2|4
1640230500000|2021-12-23 03:35:00|15611.7|15607.7|15614.2|15610.2|15615.2|15611.2|15611.7|15607.7|0
1640230800000|2021-12-23 03:40:00|15614.7|15610.7|15619.2|15615.2|15619.7|15615.7|15614.7|15610.7|0
1640231100000|2021-12-23 03:45:00|15619.7|15615.7|15619.2|15615.2|15621.7|15617.7|15618.7|15614.7|13
1640231400000|2021-12-23 03:50:00|15618.7|15614.7|15619.7|15615.7|15620.7|15616.7|15618.7|15614.7|1
1640231700000|2021-12-23 03:55:00|15620.7|15616.7|15618.7|15614.7|15620.7|15616.7|15618.7|15614.7|1
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15620.7|15616.7|15618.7|15614.7|3
1640232300000|2021-12-23 04:05:00|15621.2|15617.2|15619.2|15615.2|15621.2|15617.2|15619.2|15615.2|1
1640232600000|2021-12-23 04:10:00|15618.7|15614.7|15620.2|15616.2|15620.7|15616.7|15618.7|15614.7|0
1640232900000|2021-12-23 04:15:00|15619.7|15615.7|15619.2|15615.2|15619.7|15615.7|15619.2|15615.2|0
1640233200000|2021-12-23 04:20:00|15619.7|15615.7|15619.2|15615.2|15619.7|15615.7|15619.2|15615.2|0
1640233500000|2021-12-23 04:25:00|15619.7|15615.7|15619.7|15615.7|15619.7|15615.7|15619.7|15615.7|0
1640233800000|2021-12-23 04:30:00|15618.7|15614.7|15620.7|15616.7|15620.7|15616.7|15618.7|15614.7|0
1640234100000|2021-12-23 04:35:00|15621.2|15617.2|15619.7|15615.7|15621.2|15617.2|15619.2|15615.2|4
1640234400000|2021-12-23 04:40:00|15620.2|15616.2|15619.2|15615.2|15620.2|15616.2|15619.2|15615.2|0
1640234700000|2021-12-23 04:45:00|15618.7|15614.7|15618.7|15614.7|15618.7|15614.7|15617.7|15613.7|2
1640235000000|2021-12-23 04:50:00|15619.2|15615.2|15620.2|15616.2|15620.7|15616.7|15619.2|15615.2|1
1640235300000|2021-12-23 04:55:00|15619.7|15615.7|15620.7|15616.7|15620.7|15616.7|15619.7|15615.7|7
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15626.2|15622.2|15626.2|15622.2|15621.2|15617.2|11
1640235900000|2021-12-23 05:05:00|15626.7|15622.7|15626.7|15622.7|15626.7|15622.7|15623.7|15619.7|9
1640236200000|2021-12-23 05:10:00|15625.7|15621.7|15625.7|15621.7|15630.2|15626.2|15625.7|15621.7|21
1640236500000|2021-12-23 05:15:00|15625.2|15621.2|15627.7|15623.7|15628.7|15624.7|15625.2|15621.2|19
1640236800000|2021-12-23 05:20:00|15628.2|15624.2|15632.7|15628.7|15632.7|15628.7|15627.7|15623.7|3
1640237100000|2021-12-23 05:25:00|15632.2|15628.2|15626.2|15622.2|15632.2|15628.2|15626.2|15622.2|0
1640237400000|2021-12-23 05:30:00|15626.7|15622.7|15631.2|15627.2|15632.2|15628.2|15626.7|15622.7|9
1640237700000|2021-12-23 05:35:00|15630.2|15626.2|15630.7|15626.7|15631.2|15627.2|15630.2|15626.2|0
1640238000000|2021-12-23 05:40:00|15631.2|15627.2|15637.7|15633.7|15638.7|15634.7|15630.7|15626.7|12
1640238300000|2021-12-23 05:45:00|15638.2|15634.2|15641.2|15637.2|15641.2|15637.2|15637.2|15633.2|12
1640238600000|2021-12-23 05:50:00|15640.7|15636.7|15637.7|15633.7|15641.2|15637.2|15637.7|15633.7|10
1640238900000|2021-12-23 05:55:00|15638.2|15634.2|15643.2|15639.2|15643.7|15639.7|15638.2|15634.2|24
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15649.7|15645.7|15654.2|15650.2|15643.7|15639.7|50
1640239500000|2021-12-23 06:05:00|15650.2|15646.2|15649.2|15645.2|15650.7|15646.7|15648.7|15644.7|11
1640239800000|2021-12-23 06:10:00|15648.7|15644.7|15633.7|15629.7|15648.7|15644.7|15633.2|15629.2|68
1640240100000|2021-12-23 06:15:00|15634.2|15630.2|15637.7|15633.7|15657.7|15653.7|15631.2|15627.2|287
1640240400000|2021-12-23 06:20:00|15636.7|15632.7|15640.2|15636.2|15653.7|15649.7|15624.2|15620.2|345
1640240700000|2021-12-23 06:25:00|15639.2|15635.2|15645.7|15641.7|15653.2|15649.2|15630.2|15626.2|218
1640241000000|2021-12-23 06:30:00|15646.2|15642.2|15646.2|15642.2|15649.7|15645.7|15645.7|15641.7|12
1640241300000|2021-12-23 06:35:00|15647.2|15643.2|15641.2|15637.2|15648.2|15644.2|15639.2|15635.2|32
1640241600000|2021-12-23 06:40:00|15640.7|15636.7|15639.7|15635.7|15640.7|15636.7|15637.2|15633.2|17
1640241900000|2021-12-23 06:45:00|15639.2|15635.2|15640.2|15636.2|15642.2|15638.2|15638.7|15634.7|20
1640242200000|2021-12-23 06:50:00|15640.7|15636.7|15638.2|15634.2|15642.2|15638.2|15638.2|15634.2|11
1640242500000|2021-12-23 06:55:00|15638.7|15634.7|15639.2|15635.2|15642.7|15638.7|15636.7|15632.7|35
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15639.7|15637.7|15646.7|15644.7|15633.2|15631.2|169
1640243100000|2021-12-23 07:05:00|15640.2|15638.2|15639.2|15637.2|15643.7|15641.7|15638.7|15636.7|103
1640243400000|2021-12-23 07:10:00|15639.7|15637.7|15637.7|15635.7|15640.7|15638.7|15634.2|15632.2|61
1640243700000|2021-12-23 07:15:00|15638.7|15636.7|15642.2|15640.2|15643.2|15641.2|15635.2|15633.2|80
1640244000000|2021-12-23 07:20:00|15642.7|15640.7|15639.2|15637.2|15644.7|15642.7|15638.7|15636.7|63
1640244300000|2021-12-23 07:25:00|15639.7|15637.7|15643.2|15641.2|15647.7|15645.7|15639.7|15637.7|173
1640244600000|2021-12-23 07:30:00|15642.7|15640.7|15640.2|15638.2|15644.2|15642.2|15639.7|15637.7|79
1640244900000|2021-12-23 07:35:00|15639.7|15637.7|15647.7|15645.7|15651.2|15649.2|15638.7|15636.7|151
1640245200000|2021-12-23 07:40:00|15647.2|15645.2|15651.7|15649.7|15653.7|15651.7|15643.7|15641.7|204
1640245500000|2021-12-23 07:45:00|15652.2|15650.2|15649.2|15647.2|15655.7|15653.7|15649.2|15647.2|257
1640245800000|2021-12-23 07:50:00|15649.7|15647.7|15650.2|15648.2|15653.7|15651.7|15648.7|15646.7|74
1640246100000|2021-12-23 07:55:00|15649.7|15647.7|15653.7|15651.7|15659.2|15657.2|15649.2|15647.2|389
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15662.3|15661.1|15671.3|15670.1|15642.8|15641.6|1649
1640246700000|2021-12-23 08:05:00|15661.8|15660.6|15655.3|15654.1|15666.8|15665.6|15653.3|15652.1|747
1640247000000|2021-12-23 08:10:00|15655.8|15654.6|15634.3|15633.1|15659.3|15658.1|15631.3|15630.1|738
1640247300000|2021-12-23 08:15:00|15635.3|15634.1|15623.3|15622.1|15645.8|15644.6|15622.3|15621.1|725
1640247600000|2021-12-23 08:20:00|15624.3|15623.1|15645.3|15644.1|15646.3|15645.1|15622.3|15621.1|778
1640247900000|2021-12-23 08:25:00|15645.8|15644.6|15645.3|15644.1|15648.3|15647.1|15637.3|15636.1|495
1640248200000|2021-12-23 08:30:00|15644.8|15643.6|15650.8|15649.6|15653.3|15652.1|15638.3|15637.1|576
1640248500000|2021-12-23 08:35:00|15650.3|15649.1|15634.8|15633.6|15651.3|15650.1|15623.3|15622.1|694
1640248800000|2021-12-23 08:40:00|15633.9|15632.7|15634.9|15633.7|15642.4|15641.2|15630.4|15629.2|301
1640249100000|2021-12-23 08:45:00|15634.4|15633.2|15647.4|15646.2|15650.4|15649.2|15630.4|15629.2|295
1640249400000|2021-12-23 08:50:00|15646.9|15645.7|15659.9|15658.7|15665.4|15664.2|15641.9|15640.7|657
1640249700000|2021-12-23 08:55:00|15660.4|15659.2|15663.9|15662.7|15669.9|15668.7|15656.9|15655.7|416
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15667.4|15666.2|15667.4|15666.2|15657.9|15656.7|312
1640250300000|2021-12-23 09:05:00|15668.4|15667.2|15675.9|15674.7|15683.4|15682.2|15668.4|15667.2|521
1640250600000|2021-12-23 09:10:00|15676.4|15675.2|15669.4|15668.2|15679.4|15678.2|15669.4|15668.2|244
1640250900000|2021-12-23 09:15:00|15669.9|15668.7|15669.4|15668.2|15672.4|15671.2|15663.9|15662.7|324
1640251200000|2021-12-23 09:20:00|15668.9|15667.7|15661.9|15660.7|15670.4|15669.2|15660.4|15659.2|182
1640251500000|2021-12-23 09:25:00|15662.4|15661.2|15656.9|15655.7|15665.4|15664.2|15656.4|15655.2|207
1640251800000|2021-12-23 09:30:00|15656.4|15655.2|15653.9|15652.7|15663.4|15662.2|15653.4|15652.2|236
1640252100000|2021-12-23 09:35:00|15653.4|15652.2|15654.4|15653.2|15656.4|15655.2|15651.4|15650.2|228
1640252400000|2021-12-23 09:40:00|15654.9|15653.7|15660.9|15659.7|15661.4|15660.2|15654.9|15653.7|204
1640252700000|2021-12-23 09:45:00|15661.4|15660.2|15659.9|15658.7|15662.4|15661.2|15656.9|15655.7|132
1640253000000|2021-12-23 09:50:00|15660.4|15659.2|15654.9|15653.7|15660.9|15659.7|15652.9|15651.7|149
1640253300000|2021-12-23 09:55:00|15655.4|15654.2|15654.4|15653.2|15657.9|15656.7|15653.4|15652.2|125
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15655.9|15654.7|15657.9|15656.7|15646.4|15645.2|361
1640253900000|2021-12-23 10:05:00|15655.4|15654.2|15655.4|15654.2|15659.4|15658.2|15652.4|15651.2|191
1640254200000|2021-12-23 10:10:00|15655.9|15654.7|15660.4|15659.2|15660.4|15659.2|15654.4|15653.2|194
1640254500000|2021-12-23 10:15:00|15659.9|15658.7|15662.9|15661.7|15663.9|15662.7|15659.4|15658.2|216
1640254800000|2021-12-23 10:20:00|15663.4|15662.2|15664.4|15663.2|15671.4|15670.2|15662.4|15661.2|218
1640255100000|2021-12-23 10:25:00|15663.4|15662.2|15663.4|15662.2|15666.4|15665.2|15661.4|15660.2|148
1640255400000|2021-12-23 10:30:00|15663.9|15662.7|15663.4|15662.2|15667.4|15666.2|15660.4|15659.2|254
1640255700000|2021-12-23 10:35:00|15663.9|15662.7|15668.4|15667.2|15670.4|15669.2|15663.4|15662.2|249
1640256000000|2021-12-23 10:40:00|15668.9|15667.7|15672.4|15671.2|15674.4|15673.2|15667.9|15666.7|179
1640256300000|2021-12-23 10:45:00|15671.4|15670.2|15668.4|15667.2|15671.9|15670.7|15666.4|15665.2|98
1640256600000|2021-12-23 10:50:00|15668.9|15667.7|15673.4|15672.2|15678.4|15677.2|15668.4|15667.2|296
1640256900000|2021-12-23 10:55:00|15672.9|15671.7|15674.4|15673.2|15675.4|15674.2|15669.9|15668.7|280
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15669.9|15668.7|15675.4|15674.2|15668.4|15667.2|179
1640257500000|2021-12-23 11:05:00|15669.4|15668.2|15674.4|15673.2|15675.4|15674.2|15666.4|15665.2|218
1640257800000|2021-12-23 11:10:00|15674.9|15673.7|15673.4|15672.2|15680.4|15679.2|15670.4|15669.2|278
1640258100000|2021-12-23 11:15:00|15672.9|15671.7|15678.4|15677.2|15678.9|15677.7|15672.4|15671.2|172
1640258400000|2021-12-23 11:20:00|15679.9|15678.7|15682.4|15681.2|15686.9|15685.7|15676.9|15675.7|334
1640258700000|2021-12-23 11:25:00|15682.9|15681.7|15689.4|15688.2|15690.4|15689.2|15682.4|15681.2|210
1640259000000|2021-12-23 11:30:00|15688.4|15687.2|15687.4|15686.2|15690.4|15689.2|15684.9|15683.7|328
1640259300000|2021-12-23 11:35:00|15686.9|15685.7|15697.4|15696.2|15697.4|15696.2|15684.4|15683.2|304
1640259600000|2021-12-23 11:40:00|15696.9|15695.7|15695.4|15694.2|15699.4|15698.2|15694.9|15693.7|267
1640259900000|2021-12-23 11:45:00|15694.9|15693.7|15687.4|15686.2|15695.4|15694.2|15685.4|15684.2|272
1640260200000|2021-12-23 11:50:00|15686.9|15685.7|15691.4|15690.2|15693.4|15692.2|15686.9|15685.7|137
1640260500000|2021-12-23 11:55:00|15691.9|15690.7|15697.9|15696.7|15697.9|15696.7|15691.9|15690.7|148
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15699.4|15698.2|15701.4|15700.2|15696.4|15695.2|335
1640261100000|2021-12-23 12:05:00|15698.9|15697.7|15692.4|15691.2|15700.9|15699.7|15691.4|15690.2|215
1640261400000|2021-12-23 12:10:00|15692.9|15691.7|15698.4|15697.2|15700.4|15699.2|15692.4|15691.2|176
1640261700000|2021-12-23 12:15:00|15698.9|15697.7|15692.4|15691.2|15701.4|15700.2|15691.4|15690.2|144
1640262000000|2021-12-23 12:20:00|15691.9|15690.7|15691.4|15690.2|15694.4|15693.2|15689.4|15688.2|164
1640262300000|2021-12-23 12:25:00|15691.9|15690.7|15690.4|15689.2|15693.9|15692.7|15687.4|15686.2|144
1640262600000|2021-12-23 12:30:00|15689.4|15688.2|15691.4|15690.2|15694.4|15693.2|15688.4|15687.2|157
1640262900000|2021-12-23 12:35:00|15690.9|15689.7|15688.4|15687.2|15692.4|15691.2|15687.4|15686.2|111
1640263200000|2021-12-23 12:40:00|15688.8|15687.6|15696.3|15695.1|15696.8|15695.6|15688.8|15687.6|146
1640263500000|2021-12-23 12:45:00|15695.8|15694.6|15691.8|15690.6|15697.8|15696.6|15691.8|15690.6|124
1640263800000|2021-12-23 12:50:00|15692.3|15691.1|15694.8|15693.6|15695.8|15694.6|15691.8|15690.6|73
1640264100000|2021-12-23 12:55:00|15695.3|15694.1|15691.3|15690.1|15695.8|15694.6|15687.3|15686.1|244
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15685.8|15684.6|15694.8|15693.6|15685.3|15684.1|224
1640264700000|2021-12-23 13:05:00|15685.3|15684.1|15685.8|15684.6|15687.8|15686.6|15684.8|15683.6|169
1640265000000|2021-12-23 13:10:00|15685.3|15684.1|15684.3|15683.1|15687.8|15686.6|15681.8|15680.6|170
1640265300000|2021-12-23 13:15:00|15683.8|15682.6|15678.8|15677.6|15683.8|15682.6|15677.8|15676.6|328
1640265600000|2021-12-23 13:20:00|15677.8|15676.6|15674.3|15673.1|15678.3|15677.1|15673.8|15672.6|233
1640265900000|2021-12-23 13:25:00|15673.8|15672.6|15679.3|15678.1|15680.8|15679.6|15672.8|15671.6|124
1640266200000|2021-12-23 13:30:00|15679.8|15678.6|15680.8|15679.6|15683.8|15682.6|15675.8|15674.6|201
1640266500000|2021-12-23 13:35:00|15681.3|15680.1|15684.8|15683.6|15687.8|15686.6|15679.8|15678.6|152
1640266800000|2021-12-23 13:40:00|15684.3|15683.1|15681.8|15680.6|15684.8|15683.6|15676.8|15675.6|304
1640267100000|2021-12-23 13:45:00|15681.3|15680.1|15693.8|15692.6|15694.8|15693.6|15680.8|15679.6|223
1640267400000|2021-12-23 13:50:00|15694.3|15693.1|15692.8|15691.6|15695.8|15694.6|15689.8|15688.6|173
1640267700000|2021-12-23 13:55:00|15692.3|15691.1|15695.8|15694.6|15697.3|15696.1|15691.8|15690.6|170
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15699.8|15698.6|15701.8|15700.6|15690.8|15689.6|217
1640268300000|2021-12-23 14:05:00|15699.3|15698.1|15706.8|15705.6|15708.8|15707.6|15697.8|15696.6|390
1640268600000|2021-12-23 14:10:00|15707.3|15706.1|15703.3|15702.1|15710.8|15709.6|15702.3|15701.1|279
1640268900000|2021-12-23 14:15:00|15702.8|15701.6|15698.8|15697.6|15705.8|15704.6|15696.8|15695.6|135
1640269200000|2021-12-23 14:20:00|15698.3|15697.1|15697.8|15696.6|15700.3|15699.1|15696.8|15695.6|96
1640269500000|2021-12-23 14:25:00|15698.3|15697.1|15698.8|15697.6|15700.3|15699.1|15695.8|15694.6|169
1640269800000|2021-12-23 14:30:00|15698.3|15697.1|15720.8|15719.6|15721.8|15720.6|15698.3|15697.1|902
1640270100000|2021-12-23 14:35:00|15720.3|15719.1|15728.3|15727.1|15734.8|15733.6|15717.3|15716.1|638
1640270400000|2021-12-23 14:40:00|15727.8|15726.6|15722.3|15721.1|15729.3|15728.1|15720.8|15719.6|238
1640270700000|2021-12-23 14:45:00|15733.3|15732.1|15729.8|15728.6|15736.8|15735.6|15724.8|15723.6|458
1640271000000|2021-12-23 14:50:00|15730.3|15729.1|15732.3|15731.1|15744.8|15743.6|15729.8|15728.6|483
1640271300000|2021-12-23 14:55:00|15732.8|15731.6|15742.3|15741.1|15747.8|15746.6|15726.3|15725.1|503
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15740.8|15739.6|15749.8|15748.6|15737.3|15736.1|407
1640271900000|2021-12-23 15:05:00|15741.3|15740.1|15745.3|15744.1|15749.8|15748.6|15740.8|15739.6|372
1640272200000|2021-12-23 15:10:00|15744.9|15743.7|15751.4|15750.2|15755.9|15754.7|15744.4|15743.2|403
1640272500000|2021-12-23 15:15:00|15751.9|15750.7|15753.9|15752.7|15757.9|15756.7|15750.9|15749.7|450
1640272800000|2021-12-23 15:20:00|15754.4|15753.2|15747.4|15746.2|15754.4|15753.2|15742.4|15741.2|486
1640273100000|2021-12-23 15:25:00|15747.9|15746.7|15743.4|15742.2|15748.4|15747.2|15736.9|15735.7|258
1640273400000|2021-12-23 15:30:00|15742.9|15741.7|15742.9|15741.7|15749.4|15748.2|15736.4|15735.2|362
1640273700000|2021-12-23 15:35:00|15743.4|15742.2|15742.9|15741.7|15745.9|15744.7|15739.4|15738.2|170
1640274000000|2021-12-23 15:40:00|15742.4|15741.2|15751.4|15750.2|15753.4|15752.2|15742.4|15741.2|208
1640274300000|2021-12-23 15:45:00|15750.9|15749.7|15753.4|15752.2|15754.4|15753.2|15746.9|15745.7|266
1640274600000|2021-12-23 15:50:00|15752.9|15751.7|15754.4|15753.2|15756.4|15755.2|15750.4|15749.2|254
1640274900000|2021-12-23 15:55:00|15754.9|15753.7|15755.4|15754.2|15759.4|15758.2|15753.4|15752.2|302
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15758.9|15757.7|15760.9|15759.7|15753.4|15752.2|482
1640275500000|2021-12-23 16:05:00|15759.4|15758.2|15759.4|15758.2|15765.4|15764.2|15757.9|15756.7|501
1640275800000|2021-12-23 16:10:00|15759.9|15758.7|15761.4|15760.2|15762.4|15761.2|15758.4|15757.2|261
1640276100000|2021-12-23 16:15:00|15760.9|15759.7|15767.4|15766.2|15769.9|15768.7|15760.9|15759.7|381
1640276400000|2021-12-23 16:20:00|15766.4|15765.2|15761.4|15760.2|15767.4|15766.2|15758.4|15757.2|550
1640276700000|2021-12-23 16:25:00|15761.9|15760.7|15753.4|15752.2|15768.4|15767.2|15751.4|15750.2|1068
1640277000000|2021-12-23 16:30:00|15753.8|15751.8|15755.8|15753.8|15758.8|15756.8|15750.8|15748.8|1125
1640277300000|2021-12-23 16:35:00|15754.8|15752.8|15761.8|15759.8|15762.8|15760.8|15753.3|15751.3|868
1640277600000|2021-12-23 16:40:00|15762.3|15760.3|15758.8|15756.8|15762.8|15760.8|15757.3|15755.3|208
1640277900000|2021-12-23 16:45:00|15758.3|15756.3|15761.8|15759.8|15765.3|15763.3|15757.8|15755.8|219
1640278200000|2021-12-23 16:50:00|15761.3|15759.3|15758.3|15756.3|15762.8|15760.8|15756.3|15754.3|121
1640278500000|2021-12-23 16:55:00|15757.8|15755.8|15762.8|15760.8|15763.8|15761.8|15757.8|15755.8|74
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15754.8|15752.8|15762.3|15760.3|15754.3|15752.3|121
1640279100000|2021-12-23 17:05:00|15755.3|15753.3|15754.8|15752.8|15756.3|15754.3|15752.8|15750.8|64
1640279400000|2021-12-23 17:10:00|15754.3|15752.3|15746.3|15744.3|15754.3|15752.3|15745.8|15743.8|124
1640279700000|2021-12-23 17:15:00|15746.8|15744.8|15742.8|15740.8|15748.8|15746.8|15741.8|15739.8|142
1640280000000|2021-12-23 17:20:00|15742.3|15740.3|15742.8|15740.8|15744.8|15742.8|15741.8|15739.8|75
1640280300000|2021-12-23 17:25:00|15741.8|15739.8|15740.8|15738.8|15744.8|15742.8|15740.8|15738.8|43
1640280600000|2021-12-23 17:30:00|15740.3|15738.3|15742.8|15740.8|15743.8|15741.8|15740.3|15738.3|161
1640280900000|2021-12-23 17:35:00|15743.3|15741.3|15740.8|15738.8|15743.8|15741.8|15739.8|15737.8|59
1640281200000|2021-12-23 17:40:00|15741.3|15739.3|15742.8|15740.8|15744.8|15742.8|15740.8|15738.8|42
1640281500000|2021-12-23 17:45:00|15742.3|15740.3|15735.8|15733.8|15743.3|15741.3|15734.8|15732.8|136
1640281800000|2021-12-23 17:50:00|15735.3|15733.3|15734.8|15732.8|15737.8|15735.8|15732.8|15730.8|103
1640282100000|2021-12-23 17:55:00|15735.8|15733.8|15734.8|15732.8|15736.8|15734.8|15733.8|15731.8|84
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15734.8|15732.8|15736.8|15734.8|15733.8|15731.8|31
1640282700000|2021-12-23 18:05:00|15735.3|15733.3|15733.8|15731.8|15736.3|15734.3|15733.8|15731.8|27
1640283000000|2021-12-23 18:10:00|15734.3|15732.3|15727.3|15725.3|15734.8|15732.8|15726.8|15724.8|97
1640283300000|2021-12-23 18:15:00|15727.8|15725.8|15729.3|15727.3|15730.8|15728.8|15725.8|15723.8|86
1640283600000|2021-12-23 18:20:00|15729.8|15727.8|15729.8|15727.8|15730.8|15728.8|15727.8|15725.8|35
1640283900000|2021-12-23 18:25:00|15729.3|15727.3|15738.8|15736.8|15739.8|15737.8|15728.8|15726.8|116
1640284200000|2021-12-23 18:30:00|15739.3|15737.3|15736.3|15734.3|15740.8|15738.8|15735.3|15733.3|141
1640284500000|2021-12-23 18:35:00|15736.8|15734.8|15735.3|15733.3|15737.3|15735.3|15734.8|15732.8|25
1640284800000|2021-12-23 18:40:00|15734.8|15732.8|15737.8|15735.8|15739.3|15737.3|15733.8|15731.8|24
1640285100000|2021-12-23 18:45:00|15738.3|15736.3|15737.8|15735.8|15738.8|15736.8|15737.3|15735.3|20
1640285400000|2021-12-23 18:50:00|15738.3|15736.3|15741.8|15739.8|15741.8|15739.8|15738.3|15736.3|19
1640285700000|2021-12-23 18:55:00|15741.3|15739.3|15744.8|15742.8|15746.3|15744.3|15741.3|15739.3|175
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15749.8|15747.8|15752.8|15750.8|15745.3|15743.3|123
1640286300000|2021-12-23 19:05:00|15750.3|15748.3|15746.8|15744.8|15750.8|15748.8|15744.8|15742.8|58
1640286600000|2021-12-23 19:10:00|15746.3|15744.3|15748.8|15746.8|15748.8|15746.8|15745.3|15743.3|30
1640286900000|2021-12-23 19:15:00|15747.8|15745.8|15752.8|15750.8|15753.3|15751.3|15744.8|15742.8|68
1640287200000|2021-12-23 19:20:00|15751.8|15749.8|15756.8|15754.8|15757.3|15755.3|15751.8|15749.8|41
1640287500000|2021-12-23 19:25:00|15755.8|15753.8|15755.3|15753.3|15757.3|15755.3|15753.8|15751.8|33
1640287800000|2021-12-23 19:30:00|15755.8|15753.8|15750.3|15748.3|15756.3|15754.3|15749.3|15747.3|51
1640288100000|2021-12-23 19:35:00|15749.8|15747.8|15750.8|15748.8|15751.8|15749.8|15748.8|15746.8|23
1640288400000|2021-12-23 19:40:00|15750.3|15748.3|15752.8|15750.8|15752.8|15750.8|15749.8|15747.8|26
1640288700000|2021-12-23 19:45:00|15752.3|15750.3|15754.8|15752.8|15755.8|15753.8|15751.8|15749.8|39
1640289000000|2021-12-23 19:50:00|15755.3|15753.3|15758.8|15756.8|15760.3|15758.3|15754.3|15752.3|84
1640289300000|2021-12-23 19:55:00|15758.3|15756.3|15759.3|15757.3|15759.8|15757.8|15757.3|15755.3|50
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15748.3|15746.3|15759.8|15757.8|15747.8|15745.8|123
1640289900000|2021-12-23 20:05:00|15748.8|15746.8|15751.8|15749.8|15754.8|15752.8|15748.3|15746.3|70
1640290200000|2021-12-23 20:10:00|15752.3|15750.3|15756.8|15754.8|15756.8|15754.8|15752.3|15750.3|30
1640290500000|2021-12-23 20:15:00|15757.3|15755.3|15753.3|15751.3|15759.8|15757.8|15753.3|15751.3|36
1640290800000|2021-12-23 20:20:00|15753.8|15751.8|15752.8|15750.8|15754.8|15752.8|15751.3|15749.3|45
1640291100000|2021-12-23 20:25:00|15753.3|15751.3|15747.8|15745.8|15753.8|15751.8|15747.8|15745.8|54
1640291400000|2021-12-23 20:30:00|15747.3|15745.3|15743.3|15741.3|15748.8|15746.8|15741.8|15739.8|140
1640291700000|2021-12-23 20:35:00|15742.8|15740.8|15749.8|15747.8|15750.3|15748.3|15742.8|15740.8|136
1640292000000|2021-12-23 20:40:00|15749.3|15747.3|15756.3|15754.3|15756.3|15754.3|15748.3|15746.3|121
1640292300000|2021-12-23 20:45:00|15755.8|15753.8|15770.8|15768.8|15772.3|15770.3|15755.8|15753.8|211
1640292600000|2021-12-23 20:50:00|15771.3|15769.3|15772.3|15770.3|15779.8|15777.8|15769.8|15767.8|289
1640292900000|2021-12-23 20:55:00|15772.8|15770.8|15745.8|15743.8|15772.8|15770.8|15743.3|15741.3|305
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15753.1|15748.1|15762.9|15757.9|15743.5|15738.5|16
1640293500000|2021-12-23 21:05:00|15754|15749|15750.4|15745.4|15760.7|15755.7|15750.2|15745.2|0
1640293800000|2021-12-23 21:10:00|15751.3|15746.3|15751.5|15746.5|15752.4|15747.4|15747.5|15742.5|0
1640294100000|2021-12-23 21:15:00|15752|15747|15751.6|15746.6|15752.5|15747.5|15749.6|15744.6|0
1640294400000|2021-12-23 21:20:00|15751.5|15746.5|15751.5|15746.5|15753.5|15748.5|15749.6|15744.6|0
1640294700000|2021-12-23 21:25:00|15751.9|15746.9|15753.6|15748.6|15755.6|15750.6|15749.6|15744.6|0
1640295000000|2021-12-23 21:30:00|15753.7|15748.7|15754.6|15749.6|15756.6|15751.6|15753.7|15748.7|0
1640295300000|2021-12-23 21:35:00|15754.2|15749.2|15754.2|15749.2|15755.2|15750.2|15754.2|15749.2|0
1640295600000|2021-12-23 21:40:00|15754.3|15749.3|15755|15750|15756.2|15751.2|15754.1|15749.1|0
1640295900000|2021-12-23 21:45:00|15754.1|15749.1|15756.3|15751.3|15756.3|15751.3|15754.1|15749.1|0
1640296200000|2021-12-23 21:50:00|15756.2|15751.2|15759.2|15754.2|15759.2|15754.2|15756.2|15751.2|0
1640296500000|2021-12-23 21:55:00|15758.9|15753.9|15754.1|15749.1|15758.9|15753.9|15754.1|15749.1|0
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15754.7|15749.7|15757.1|15752.1|15746.4|15741.4|0
1640559900000|2021-12-26 23:05:00|15755.1|15750.1|15767.3|15762.3|15768.9|15763.9|15753.7|15748.7|0
1640560200000|2021-12-26 23:10:00|15768.2|15763.2|15764.4|15759.4|15770.3|15765.3|15763.5|15758.5|0
1640560500000|2021-12-26 23:15:00|15765.4|15760.4|15762.6|15757.6|15772.8|15767.8|15761.3|15756.3|0
1640560800000|2021-12-26 23:20:00|15763.1|15758.1|15762.1|15757.1|15766.9|15761.9|15760.6|15755.6|0
1640561100000|2021-12-26 23:25:00|15761.6|15756.6|15760.2|15755.2|15764.5|15759.5|15758.3|15753.3|0
1640561400000|2021-12-26 23:30:00|15759.3|15754.3|15766.3|15761.3|15766.3|15761.3|15757|15752|0
1640561700000|2021-12-26 23:35:00|15766.8|15761.8|15766.1|15761.1|15772.6|15767.6|15765.5|15760.5|0
1640562000000|2021-12-26 23:40:00|15766|15761|15760.7|15755.7|15766.5|15761.5|15756.8|15751.8|0
1640562300000|2021-12-26 23:45:00|15761.6|15756.6|15758|15753|15762.6|15757.6|15757.2|15752.2|0
1640562600000|2021-12-26 23:50:00|15758.5|15753.5|15759.1|15754.1|15760.6|15755.6|15754.9|15749.9|0
1640562900000|2021-12-26 23:55:00|15758.7|15753.7|15763.5|15758.5|15764|15759|15757.7|15752.7|0
1640563200000|2021-12-27 00:00:00|15764|15759|15770.4|15765.4|15772.4|15767.4|15759.9|15754.9|0
1640563500000|2021-12-27 00:05:00|15772.4|15767.4|15775.7|15770.7|15777.6|15772.6|15765.7|15760.7|0
1640563800000|2021-12-27 00:10:00|15775.2|15770.2|15763.3|15758.3|15775.7|15770.7|15763.3|15758.3|0
1640564100000|2021-12-27 00:15:00|15763.8|15758.8|15738.8|15734.8|15784.3|15779.3|15735.3|15731.3|68
1640564400000|2021-12-27 00:20:00|15738.3|15734.3|15753.3|15749.3|15753.3|15749.3|15736.3|15732.3|17
1640564700000|2021-12-27 00:25:00|15752.8|15748.8|15757.3|15753.3|15759.8|15755.8|15751.3|15747.3|10
1640565000000|2021-12-27 00:30:00|15756.8|15752.8|15751.8|15747.8|15756.8|15752.8|15751.8|15747.8|11
1640565300000|2021-12-27 00:35:00|15751.3|15747.3|15749.3|15745.3|15751.3|15747.3|15744.8|15740.8|10
1640565600000|2021-12-27 00:40:00|15748.3|15744.3|15740.3|15736.3|15748.3|15744.3|15738.8|15734.8|19
1640565900000|2021-12-27 00:45:00|15739.8|15735.8|15742.3|15738.3|15742.8|15738.8|15739.8|15735.8|1
1640566200000|2021-12-27 00:50:00|15741.8|15737.8|15737.3|15733.3|15741.8|15737.8|15735.3|15731.3|9
1640566500000|2021-12-27 00:55:00|15736.8|15732.8|15740.3|15736.3|15741.8|15737.8|15735.3|15731.3|20
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15730.8|15726.8|15741.3|15737.3|15730.8|15726.8|12
1640567100000|2021-12-27 01:05:00|15730.3|15726.3|15736.8|15732.8|15736.8|15732.8|15727.3|15723.3|15
1640567400000|2021-12-27 01:10:00|15737.3|15733.3|15732.3|15728.3|15740.8|15736.8|15731.3|15727.3|8
1640567700000|2021-12-27 01:15:00|15731.8|15727.8|15729.8|15725.8|15731.8|15727.8|15725.8|15721.8|14
1640568000000|2021-12-27 01:20:00|15729.3|15725.3|15731.8|15727.8|15733.3|15729.3|15728.8|15724.8|11
1640568300000|2021-12-27 01:25:00|15731.3|15727.3|15736.3|15732.3|15736.3|15732.3|15728.3|15724.3|11
1640568600000|2021-12-27 01:30:00|15735.8|15731.8|15741.8|15737.8|15742.8|15738.8|15732.8|15728.8|12
1640568900000|2021-12-27 01:35:00|15742.3|15738.3|15740.3|15736.3|15742.3|15738.3|15739.3|15735.3|3
1640569200000|2021-12-27 01:40:00|15739.8|15735.8|15742.8|15738.8|15742.8|15738.8|15739.3|15735.3|0
1640569500000|2021-12-27 01:45:00|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|0
1640569800000|2021-12-27 01:50:00|15741.3|15737.3|15742.8|15738.8|15743.3|15739.3|15740.3|15736.3|8
1640570100000|2021-12-27 01:55:00|15742.3|15738.3|15736.3|15732.3|15743.8|15739.8|15735.3|15731.3|12
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15735.3|15731.3|15740.3|15736.3|15735.3|15731.3|3
1640570700000|2021-12-27 02:05:00|15735.8|15731.8|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|4
1640571000000|2021-12-27 02:10:00|15737.8|15733.8|15740.3|15736.3|15740.3|15736.3|15737.8|15733.8|5
1640571300000|2021-12-27 02:15:00|15739.8|15735.8|15735.3|15731.3|15739.8|15735.8|15735.3|15731.3|2
1640571600000|2021-12-27 02:20:00|15735.8|15731.8|15737.8|15733.8|15737.8|15733.8|15735.8|15731.8|9
1640571900000|2021-12-27 02:25:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|1
1640572200000|2021-12-27 02:30:00|15738.8|15734.8|15744.8|15740.8|15749.8|15745.8|15738.8|15734.8|63
1640572500000|2021-12-27 02:35:00|15744.3|15740.3|15747.8|15743.8|15747.8|15743.8|15744.3|15740.3|1
1640572800000|2021-12-27 02:40:00|15747.3|15743.3|15743.3|15739.3|15747.3|15743.3|15742.8|15738.8|8
1640573100000|2021-12-27 02:45:00|15743.8|15739.8|15741.3|15737.3|15743.8|15739.8|15741.3|15737.3|2
1640573400000|2021-12-27 02:50:00|15740.8|15736.8|15739.8|15735.8|15741.3|15737.3|15739.8|15735.8|0
1640573700000|2021-12-27 02:55:00|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|2
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15741.8|15737.8|15742.3|15738.3|15741.8|15737.8|1
1640574300000|2021-12-27 03:05:00|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|0
1640574600000|2021-12-27 03:10:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|0
1640574900000|2021-12-27 03:15:00|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|3
1640575200000|2021-12-27 03:20:00|15740.3|15736.3|15738.3|15734.3|15740.3|15736.3|15737.8|15733.8|3
1640575500000|2021-12-27 03:25:00|15737.8|15733.8|15738.8|15734.8|15738.8|15734.8|15735.8|15731.8|9
1640575800000|2021-12-27 03:30:00|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15738.8|15734.8|1
1640576100000|2021-12-27 03:35:00|15738.8|15734.8|15739.3|15735.3|15739.3|15735.3|15738.3|15734.3|0
1640576400000|2021-12-27 03:40:00|15739.8|15735.8|15740.8|15736.8|15741.3|15737.3|15739.8|15735.8|2
1640576700000|2021-12-27 03:45:00|15740.3|15736.3|15739.8|15735.8|15740.3|15736.3|15739.3|15735.3|1
1640577000000|2021-12-27 03:50:00|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15739.3|15735.3|0
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15739.3|15735.3|15741.3|15737.3|15739.3|15735.3|2
1640577900000|2021-12-27 04:05:00|15738.8|15734.8|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|0
1640578200000|2021-12-27 04:10:00|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15737.8|15733.8|0
1640578500000|2021-12-27 04:15:00|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1640578800000|2021-12-27 04:20:00|15737.8|15733.8|15736.3|15732.3|15737.8|15733.8|15736.3|15732.3|3
1640579100000|2021-12-27 04:25:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15733.8|15729.8|3
1640579400000|2021-12-27 04:30:00|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|0
1640579700000|2021-12-27 04:35:00|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|1
1640580000000|2021-12-27 04:40:00|15734.8|15730.8|15734.8|15730.8|15736.8|15732.8|15734.3|15730.3|14
1640580300000|2021-12-27 04:45:00|15734.3|15730.3|15734.3|15730.3|15736.3|15732.3|15734.3|15730.3|2
1640580600000|2021-12-27 04:50:00|15736.8|15732.8|15735.3|15731.3|15737.3|15733.3|15734.8|15730.8|10
1640580900000|2021-12-27 04:55:00|15736.3|15732.3|15734.8|15730.8|15736.3|15732.3|15734.8|15730.8|1
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15734.3|15730.3|15734.8|15730.8|15733.8|15729.8|1
1640581500000|2021-12-27 05:05:00|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15732.3|15728.3|1
1640581800000|2021-12-27 05:10:00|15733.8|15729.8|15734.3|15730.3|15736.3|15732.3|15732.8|15728.8|7
1640582100000|2021-12-27 05:15:00|15734.8|15730.8|15736.3|15732.3|15737.3|15733.3|15732.3|15728.3|10
1640582400000|2021-12-27 05:20:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15732.3|15728.3|6
1640582700000|2021-12-27 05:25:00|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15732.3|15728.3|7
1640583000000|2021-12-27 05:30:00|15733.8|15729.8|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|0
1640583300000|2021-12-27 05:35:00|15733.8|15729.8|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|0
1640583600000|2021-12-27 05:40:00|15732.8|15728.8|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|2
1640583900000|2021-12-27 05:45:00|15732.3|15728.3|15729.3|15725.3|15732.3|15728.3|15729.3|15725.3|0
1640584200000|2021-12-27 05:50:00|15728.8|15724.8|15728.8|15724.8|15729.3|15725.3|15728.3|15724.3|2
1640584500000|2021-12-27 05:55:00|15728.3|15724.3|15729.8|15725.8|15730.3|15726.3|15727.8|15723.8|26
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15726.8|15722.8|15729.3|15725.3|15725.8|15721.8|13
1640585100000|2021-12-27 06:05:00|15726.3|15722.3|15725.8|15721.8|15728.8|15724.8|15725.8|15721.8|16
1640585400000|2021-12-27 06:10:00|15726.3|15722.3|15721.8|15717.8|15726.3|15722.3|15721.8|15717.8|11
1640585700000|2021-12-27 06:15:00|15720.3|15716.3|15721.3|15717.3|15723.8|15719.8|15716.8|15712.8|50
1640586000000|2021-12-27 06:20:00|15720.8|15716.8|15724.8|15720.8|15724.8|15720.8|15719.3|15715.3|20
1640586300000|2021-12-27 06:25:00|15723.8|15719.8|15717.3|15713.3|15723.8|15719.8|15716.8|15712.8|40
1640586600000|2021-12-27 06:30:00|15716.8|15712.8|15715.3|15711.3|15719.8|15715.8|15714.8|15710.8|30
1640586900000|2021-12-27 06:35:00|15714.8|15710.8|15711.3|15707.3|15715.3|15711.3|15711.3|15707.3|17
1640587200000|2021-12-27 06:40:00|15711.8|15707.8|15716.8|15712.8|15716.8|15712.8|15710.8|15706.8|44
1640587500000|2021-12-27 06:45:00|15716.3|15712.3|15714.8|15710.8|15718.8|15714.8|15714.8|15710.8|24
1640587800000|2021-12-27 06:50:00|15715.3|15711.3|15717.8|15713.8|15719.3|15715.3|15715.3|15711.3|10
1640588100000|2021-12-27 06:55:00|15718.8|15714.8|15722.8|15718.8|15723.3|15719.3|15717.3|15713.3|25
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15732.3|15730.3|15737.3|15735.3|15719.3|15717.3|188
1640588700000|2021-12-27 07:05:00|15731.8|15729.8|15721.3|15719.3|15731.8|15729.8|15719.8|15717.8|182
1640589000000|2021-12-27 07:10:00|15720.3|15718.3|15718.3|15716.3|15723.3|15721.3|15717.3|15715.3|102
1640589300000|2021-12-27 07:15:00|15718.8|15716.8|15716.8|15714.8|15723.8|15721.8|15716.8|15714.8|144
1640589600000|2021-12-27 07:20:00|15717.8|15715.8|15703.3|15701.3|15717.8|15715.8|15699.8|15697.8|268
1640589900000|2021-12-27 07:25:00|15702.8|15700.8|15697.3|15695.3|15705.3|15703.3|15694.8|15692.8|139
1640590200000|2021-12-27 07:30:00|15697.8|15695.8|15681.3|15679.3|15698.3|15696.3|15680.8|15678.8|232
1640590500000|2021-12-27 07:35:00|15680.8|15678.8|15680.8|15678.8|15686.8|15684.8|15676.3|15674.3|177
1640590800000|2021-12-27 07:40:00|15681.8|15679.8|15676.3|15674.3|15681.8|15679.8|15672.8|15670.8|239
1640591100000|2021-12-27 07:45:00|15675.3|15673.3|15677.3|15675.3|15680.8|15678.8|15668.3|15666.3|363
1640591400000|2021-12-27 07:50:00|15677.8|15675.8|15687.8|15685.8|15689.8|15687.8|15677.8|15675.8|231
1640591700000|2021-12-27 07:55:00|15688.3|15686.3|15699.3|15697.3|15705.8|15703.8|15686.8|15684.8|496
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15708.4|15707.2|15711.9|15710.7|15692.9|15691.7|1407
1640592300000|2021-12-27 08:05:00|15709.4|15708.2|15727.9|15726.7|15738.4|15737.2|15708.4|15707.2|1282
1640592600000|2021-12-27 08:10:00|15728.4|15727.2|15751.4|15750.2|15754.9|15753.7|15728.4|15727.2|851
1640592900000|2021-12-27 08:15:00|15750.9|15749.7|15766.4|15765.2|15771.9|15770.7|15747.4|15746.2|872
1640593200000|2021-12-27 08:20:00|15765.9|15764.7|15748.4|15747.2|15773.4|15772.2|15744.4|15743.2|838
1640593500000|2021-12-27 08:25:00|15748.9|15747.7|15739.4|15738.2|15750.4|15749.2|15734.4|15733.2|578
1640593800000|2021-12-27 08:30:00|15738.9|15737.7|15753.9|15752.7|15755.4|15754.2|15734.9|15733.7|423
1640594100000|2021-12-27 08:35:00|15754.4|15753.2|15759.4|15758.2|15764.4|15763.2|15752.4|15751.2|327
1640594400000|2021-12-27 08:40:00|15758.4|15757.2|15760.5|15759.3|15761.9|15760.7|15754|15752.8|217
1640594700000|2021-12-27 08:45:00|15760|15758.8|15757.5|15756.3|15761.5|15760.3|15754|15752.8|229
1640595000000|2021-12-27 08:50:00|15757|15755.8|15769|15767.8|15771|15769.8|15757|15755.8|554
1640595300000|2021-12-27 08:55:00|15769.5|15768.3|15790|15788.8|15791|15789.8|15767.5|15766.3|811
1640595600000|2021-12-27 09:00:00|15789|15787.8|15769|15767.8|15791|15789.8|15765|15763.8|585
1640595900000|2021-12-27 09:05:00|15768.5|15767.3|15784|15782.8|15785|15783.8|15767.5|15766.3|249
1640596200000|2021-12-27 09:10:00|15784.5|15783.3|15781|15779.8|15785|15783.8|15778|15776.8|247
1640596500000|2021-12-27 09:15:00|15780.5|15779.3|15771.5|15770.3|15781|15779.8|15770|15768.8|194
1640596800000|2021-12-27 09:20:00|15772|15770.8|15762.5|15761.3|15773|15771.8|15760|15758.8|253
1640597100000|2021-12-27 09:25:00|15762|15760.8|15765|15763.8|15767|15765.8|15760|15758.8|158
1640597400000|2021-12-27 09:30:00|15765.5|15764.3|15759|15757.8|15766|15764.8|15752|15750.8|186
1640597700000|2021-12-27 09:35:00|15759.5|15758.3|15767|15765.8|15769|15767.8|15758.5|15757.3|198
1640598000000|2021-12-27 09:40:00|15766|15764.8|15776|15774.8|15777|15775.8|15766|15764.8|178
1640598300000|2021-12-27 09:45:00|15775|15773.8|15777|15775.8|15779|15777.8|15775|15773.8|229
1640598600000|2021-12-27 09:50:00|15776.5|15775.3|15787|15785.8|15788.5|15787.3|15775|15773.8|264
1640598900000|2021-12-27 09:55:00|15786.5|15785.3|15788.5|15787.3|15800|15798.8|15784|15782.8|489
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15796|15794.8|15783|15781.8|532
1640599500000|2021-12-27 10:05:00|15783.5|15782.3|15786.5|15785.3|15786.5|15785.3|15777|15775.8|208
1640599800000|2021-12-27 10:10:00|15786|15784.8|15788.5|15787.3|15790|15788.8|15782.5|15781.3|191
1640600100000|2021-12-27 10:15:00|15788|15786.8|15794|15792.8|15795.5|15794.3|15788|15786.8|263
1640600400000|2021-12-27 10:20:00|15793.5|15792.3|15791|15789.8|15798|15796.8|15789|15787.8|320
1640600700000|2021-12-27 10:25:00|15790.5|15789.3|15795.5|15794.3|15796|15794.8|15788|15786.8|256
1640601000000|2021-12-27 10:30:00|15796|15794.8|15794.5|15793.3|15803|15801.8|15793.5|15792.3|286
1640601300000|2021-12-27 10:35:00|15794|15792.8|15790|15788.8|15796|15794.8|15788|15786.8|151
1640601600000|2021-12-27 10:40:00|15789.5|15788.3|15791|15789.8|15793|15791.8|15787.5|15786.3|151
1640601900000|2021-12-27 10:45:00|15791.5|15790.3|15794|15792.8|15801|15799.8|15791|15789.8|227
1640602200000|2021-12-27 10:50:00|15793|15791.8|15792|15790.8|15797|15795.8|15788|15786.8|187
1640602500000|2021-12-27 10:55:00|15791.5|15790.3|15783|15781.8|15791.5|15790.3|15779|15777.8|325
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15785.5|15784.3|15787.5|15786.3|15782|15780.8|92
1640603100000|2021-12-27 11:05:00|15785|15783.8|15788.5|15787.3|15790|15788.8|15784|15782.8|96
1640603400000|2021-12-27 11:10:00|15789|15787.8|15786|15784.8|15790|15788.8|15784|15782.8|78
1640603700000|2021-12-27 11:15:00|15786.5|15785.3|15783.5|15782.3|15789|15787.8|15782.5|15781.3|113
1640604000000|2021-12-27 11:20:00|15783|15781.8|15776.5|15775.3|15784.5|15783.3|15773|15771.8|265
1640604300000|2021-12-27 11:25:00|15776|15774.8|15776|15774.8|15779|15777.8|15773|15771.8|119
1640604600000|2021-12-27 11:30:00|15777|15775.8|15772.5|15771.3|15778|15776.8|15770|15768.8|215
1640604900000|2021-12-27 11:35:00|15773|15771.8|15779|15777.8|15780|15778.8|15773|15771.8|216
1640605200000|2021-12-27 11:40:00|15779.5|15778.3|15778.5|15777.3|15783|15781.8|15778|15776.8|157
1640605500000|2021-12-27 11:45:00|15778|15776.8|15772.5|15771.3|15779|15777.8|15771|15769.8|118
1640605800000|2021-12-27 11:50:00|15772|15770.8|15779|15777.8|15781|15779.8|15771|15769.8|128
1640606100000|2021-12-27 11:55:00|15779.5|15778.3|15778|15776.8|15780.5|15779.3|15775.5|15774.3|85
1640606400000|2021-12-27 12:00:00|15777|15775.8|15779.5|15778.3|15783|15781.8|15775.5|15774.3|139
1640606700000|2021-12-27 12:05:00|15780|15778.8|15781.5|15780.3|15784.5|15783.3|15777.5|15776.3|77
1640607000000|2021-12-27 12:10:00|15781|15779.8|15784|15782.8|15786|15784.8|15780|15778.8|149
1640607300000|2021-12-27 12:15:00|15784.5|15783.3|15789|15787.8|15789|15787.8|15784|15782.8|129
1640607600000|2021-12-27 12:20:00|15789.5|15788.3|15792|15790.8|15795|15793.8|15787|15785.8|246
1640607900000|2021-12-27 12:25:00|15792.5|15791.3|15794|15792.8|15795.5|15794.3|15788|15786.8|160
1640608200000|2021-12-27 12:30:00|15793|15791.8|15799|15797.8|15800|15798.8|15791|15789.8|203
1640608500000|2021-12-27 12:35:00|15799.5|15798.3|15802.5|15801.3|15804.5|15803.3|15797.5|15796.3|207
1640608800000|2021-12-27 12:40:00|15802|15800.8|15801.7|15800.5|15807.2|15806|15798.2|15797|370
1640609100000|2021-12-27 12:45:00|15801.2|15800|15796.2|15795|15801.2|15800|15795.2|15794|165
1640609400000|2021-12-27 12:50:00|15796.7|15795.5|15797.2|15796|15798.7|15797.5|15794.2|15793|136
1640609700000|2021-12-27 12:55:00|15797.7|15796.5|15799.7|15798.5|15799.7|15798.5|15795.2|15794|98
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15797.7|15796.5|15802.7|15801.5|15797.7|15796.5|171
1640610300000|2021-12-27 13:05:00|15798.2|15797|15795.7|15794.5|15798.7|15797.5|15791.7|15790.5|110
1640610600000|2021-12-27 13:10:00|15796.2|15795|15793.7|15792.5|15796.7|15795.5|15788.7|15787.5|165
1640610900000|2021-12-27 13:15:00|15794.2|15793|15803.7|15802.5|15804.7|15803.5|15793.7|15792.5|111
1640611200000|2021-12-27 13:20:00|15804.7|15803.5|15803.7|15802.5|15806.7|15805.5|15801.2|15800|169
1640611500000|2021-12-27 13:25:00|15805.7|15804.5|15801.7|15800.5|15806.7|15805.5|15798.7|15797.5|159
1640611800000|2021-12-27 13:30:00|15802.2|15801|15805.7|15804.5|15808.7|15807.5|15802.2|15801|165
1640612100000|2021-12-27 13:35:00|15806.2|15805|15808.7|15807.5|15811.2|15810|15803.2|15802|153
1640612400000|2021-12-27 13:40:00|15809.7|15808.5|15821.7|15820.5|15822.7|15821.5|15809.7|15808.5|529
1640612700000|2021-12-27 13:45:00|15822.2|15821|15819.7|15818.5|15829.7|15828.5|15818.2|15817|385
1640613000000|2021-12-27 13:50:00|15819.2|15818|15821.7|15820.5|15823.7|15822.5|15817.7|15816.5|162
1640613300000|2021-12-27 13:55:00|15821.2|15820|15819.7|15818.5|15823.7|15822.5|15818.2|15817|162
1640613600000|2021-12-27 14:00:00|15819.2|15818|15823.7|15822.5|15824.7|15823.5|15819.2|15818|101
1640613900000|2021-12-27 14:05:00|15823.2|15822|15820.7|15819.5|15825.2|15824|15819.2|15818|83
1640614200000|2021-12-27 14:10:00|15821.2|15820|15825.2|15824|15826.2|15825|15821.2|15820|121
1640614500000|2021-12-27 14:15:00|15824.7|15823.5|15816.7|15815.5|15825.2|15824|15814.7|15813.5|150
1640614800000|2021-12-27 14:20:00|15816.2|15815|15817.2|15816|15819.7|15818.5|15814.7|15813.5|147
1640615100000|2021-12-27 14:25:00|15816.7|15815.5|15820.2|15819|15820.7|15819.5|15814.2|15813|193
1640615400000|2021-12-27 14:30:00|15820.7|15819.5|15817.7|15816.5|15826.7|15825.5|15816.7|15815.5|390
1640615700000|2021-12-27 14:35:00|15817.2|15816|15815.7|15814.5|15820.7|15819.5|15812.7|15811.5|332
1640616000000|2021-12-27 14:40:00|15815.2|15814|15818.2|15817|15821.7|15820.5|15810.7|15809.5|322
1640616300000|2021-12-27 14:45:00|15818.7|15817.5|15820.7|15819.5|15822.2|15821|15815.2|15814|272
1640616600000|2021-12-27 14:50:00|15821.2|15820|15805.7|15804.5|15823.7|15822.5|15805.2|15804|294
1640616900000|2021-12-27 14:55:00|15806.2|15805|15808.2|15807|15809.2|15808|15798.7|15797.5|245
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15820.7|15819.5|15822.7|15821.5|15806.2|15805|248
1640617500000|2021-12-27 15:05:00|15821.2|15820|15820.7|15819.5|15823.7|15822.5|15814.7|15813.5|232
1640617800000|2021-12-27 15:10:00|15820.4|15819.2|15818.9|15817.7|15821.4|15820.2|15815.4|15814.2|190
1640618100000|2021-12-27 15:15:00|15819.4|15818.2|15814.9|15813.7|15820.4|15819.2|15814.4|15813.2|117
1640618400000|2021-12-27 15:20:00|15815.4|15814.2|15828.4|15827.2|15830.4|15829.2|15812.9|15811.7|343
1640618700000|2021-12-27 15:25:00|15827.9|15826.7|15843.4|15842.2|15843.4|15842.2|15825.4|15824.2|513
1640619000000|2021-12-27 15:30:00|15843.9|15842.7|15841.4|15840.2|15845.9|15844.7|15831.4|15830.2|447
1640619300000|2021-12-27 15:35:00|15840.9|15839.7|15839.4|15838.2|15843.4|15842.2|15836.4|15835.2|288
1640619600000|2021-12-27 15:40:00|15840.4|15839.2|15836.9|15835.7|15841.4|15840.2|15834.9|15833.7|179
1640619900000|2021-12-27 15:45:00|15837.4|15836.2|15834.4|15833.2|15839.4|15838.2|15829.4|15828.2|237
1640620200000|2021-12-27 15:50:00|15833.9|15832.7|15838.4|15837.2|15841.9|15840.7|15832.9|15831.7|260
1640620500000|2021-12-27 15:55:00|15837.4|15836.2|15843.9|15842.7|15843.9|15842.7|15836.4|15835.2|197
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15845.4|15844.2|15848.4|15847.2|15839.4|15838.2|429
1640621100000|2021-12-27 16:05:00|15844.9|15843.7|15842.9|15841.7|15845.4|15844.2|15837.4|15836.2|412
1640621400000|2021-12-27 16:10:00|15842.4|15841.2|15852.4|15851.2|15855.9|15854.7|15840.4|15839.2|319
1640621700000|2021-12-27 16:15:00|15851.9|15850.7|15842.4|15841.2|15855.4|15854.2|15838.4|15837.2|433
1640622000000|2021-12-27 16:20:00|15842.9|15841.7|15841.4|15840.2|15847.4|15846.2|15836.4|15835.2|478
1640622300000|2021-12-27 16:25:00|15841.9|15840.7|15851.4|15850.2|15854.9|15853.7|15838.4|15837.2|639
1640622600000|2021-12-27 16:30:00|15850.9|15849.7|15839.8|15837.8|15851.3|15849.7|15839.3|15837.3|826
1640622900000|2021-12-27 16:35:00|15840.8|15838.8|15845.3|15843.3|15847.3|15845.3|15838.3|15836.3|359
1640623200000|2021-12-27 16:40:00|15844.8|15842.8|15844.8|15842.8|15846.8|15844.8|15842.8|15840.8|88
1640623500000|2021-12-27 16:45:00|15845.3|15843.3|15842.8|15840.8|15848.8|15846.8|15842.8|15840.8|66
1640623800000|2021-12-27 16:50:00|15843.3|15841.3|15848.3|15846.3|15849.3|15847.3|15842.8|15840.8|93
1640624100000|2021-12-27 16:55:00|15848.8|15846.8|15847.8|15845.8|15851.3|15849.3|15847.8|15845.8|103
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15854.8|15852.8|15855.3|15853.3|15846.8|15844.8|104
1640624700000|2021-12-27 17:05:00|15853.8|15851.8|15851.8|15849.8|15854.8|15852.8|15851.8|15849.8|100
1640625000000|2021-12-27 17:10:00|15852.3|15850.3|15855.8|15853.8|15857.3|15855.3|15849.3|15847.3|86
1640625300000|2021-12-27 17:15:00|15855.3|15853.3|15854.8|15852.8|15855.8|15853.8|15851.3|15849.3|110
1640625600000|2021-12-27 17:20:00|15855.3|15853.3|15857.8|15855.8|15857.8|15855.8|15852.8|15850.8|65
1640625900000|2021-12-27 17:25:00|15858.8|15856.8|15861.8|15859.8|15861.8|15859.8|15856.8|15854.8|90
1640626200000|2021-12-27 17:30:00|15861.3|15859.3|15857.3|15855.3|15862.3|15860.3|15854.8|15852.8|71
1640626500000|2021-12-27 17:35:00|15857.8|15855.8|15857.8|15855.8|15858.8|15856.8|15854.8|15852.8|37
1640626800000|2021-12-27 17:40:00|15857.3|15855.3|15856.8|15854.8|15858.8|15856.8|15854.8|15852.8|39
1640627100000|2021-12-27 17:45:00|15855.8|15853.8|15857.3|15855.3|15857.8|15855.8|15854.8|15852.8|17
1640627400000|2021-12-27 17:50:00|15857.8|15855.8|15856.8|15854.8|15858.8|15856.8|15855.8|15853.8|31
1640627700000|2021-12-27 17:55:00|15857.3|15855.3|15856.8|15854.8|15857.8|15855.8|15855.3|15853.3|88
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15855.8|15853.8|15856.8|15854.8|15854.8|15852.8|25
1640628300000|2021-12-27 18:05:00|15856.3|15854.3|15855.8|15853.8|15856.8|15854.8|15853.8|15851.8|34
1640628600000|2021-12-27 18:10:00|15854.8|15852.8|15857.8|15855.8|15858.8|15856.8|15854.3|15852.3|30
1640628900000|2021-12-27 18:15:00|15857.3|15855.3|15852.8|15850.8|15857.8|15855.8|15852.8|15850.8|71
1640629200000|2021-12-27 18:20:00|15851.8|15849.8|15855.8|15853.8|15855.8|15853.8|15851.3|15849.3|73
1640629500000|2021-12-27 18:25:00|15854.8|15852.8|15857.8|15855.8|15860.8|15858.8|15854.8|15852.8|49
1640629800000|2021-12-27 18:30:00|15858.8|15856.8|15856.8|15854.8|15860.8|15858.8|15856.3|15854.3|70
1640630100000|2021-12-27 18:35:00|15857.8|15855.8|15859.8|15857.8|15860.8|15858.8|15857.3|15855.3|43
1640630400000|2021-12-27 18:40:00|15859.3|15857.3|15860.8|15858.8|15860.8|15858.8|15857.8|15855.8|11
1640630700000|2021-12-27 18:45:00|15860.3|15858.3|15860.8|15858.8|15860.8|15858.8|15858.8|15856.8|13
1640631000000|2021-12-27 18:50:00|15860.3|15858.3|15862.8|15860.8|15864.8|15862.8|15859.3|15857.3|52
1640631300000|2021-12-27 18:55:00|15863.3|15861.3|15866.8|15864.8|15868.8|15866.8|15861.8|15859.8|100
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15865.3|15863.3|15866.3|15864.3|15860.3|15858.3|38
1640631900000|2021-12-27 19:05:00|15864.8|15862.8|15865.8|15863.8|15865.8|15863.8|15862.3|15860.3|25
1640632200000|2021-12-27 19:10:00|15865.3|15863.3|15867.8|15865.8|15868.8|15866.8|15863.8|15861.8|48
1640632500000|2021-12-27 19:15:00|15868.8|15866.8|15868.8|15866.8|15869.8|15867.8|15867.8|15865.8|31
1640632800000|2021-12-27 19:20:00|15869.8|15867.8|15872.8|15870.8|15872.8|15870.8|15869.8|15867.8|64
1640633100000|2021-12-27 19:25:00|15872.3|15870.3|15877.8|15875.8|15877.8|15875.8|15872.3|15870.3|98
1640633400000|2021-12-27 19:30:00|15877.3|15875.3|15876.8|15874.8|15878.8|15876.8|15875.8|15873.8|75
1640633700000|2021-12-27 19:35:00|15877.3|15875.3|15876.8|15874.8|15878.8|15876.8|15874.8|15872.8|33
1640634000000|2021-12-27 19:40:00|15877.3|15875.3|15872.8|15870.8|15879.8|15877.8|15872.8|15870.8|24
1640634300000|2021-12-27 19:45:00|15872.3|15870.3|15869.8|15867.8|15873.8|15871.8|15867.8|15865.8|85
1640634600000|2021-12-27 19:50:00|15870.3|15868.3|15864.8|15862.8|15870.3|15868.3|15863.8|15861.8|107
1640634900000|2021-12-27 19:55:00|15865.3|15863.3|15866.8|15864.8|15867.3|15865.3|15862.8|15860.8|49
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15864.8|15862.8|15865.8|15863.8|15860.8|15858.8|87
1640635500000|2021-12-27 20:05:00|15863.8|15861.8|15861.8|15859.8|15865.3|15863.3|15857.8|15855.8|109
1640635800000|2021-12-27 20:10:00|15861.3|15859.3|15861.8|15859.8|15863.3|15861.3|15857.8|15855.8|69
1640636100000|2021-12-27 20:15:00|15861.3|15859.3|15860.3|15858.3|15861.3|15859.3|15856.8|15854.8|26
1640636400000|2021-12-27 20:20:00|15859.8|15857.8|15860.3|15858.3|15861.8|15859.8|15857.8|15855.8|34
1640636700000|2021-12-27 20:25:00|15860.8|15858.8|15868.8|15866.8|15870.3|15868.3|15860.8|15858.8|79
1640637000000|2021-12-27 20:30:00|15869.8|15867.8|15871.3|15869.3|15872.8|15870.8|15868.3|15866.3|65
1640637300000|2021-12-27 20:35:00|15870.8|15868.8|15868.8|15866.8|15872.8|15870.8|15868.3|15866.3|66
1640637600000|2021-12-27 20:40:00|15869.3|15867.3|15876.8|15874.8|15876.8|15874.8|15868.3|15866.3|100
1640637900000|2021-12-27 20:45:00|15877.3|15875.3|15880.8|15878.8|15881.3|15879.3|15874.8|15872.8|106
1640638200000|2021-12-27 20:50:00|15881.8|15879.8|15889.8|15887.8|15890.8|15888.8|15878.8|15876.8|231
1640638500000|2021-12-27 20:55:00|15890.3|15888.3|15897.3|15895.3|15897.8|15895.8|15886.8|15884.8|259
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15896.6|15891.6|15905.5|15900.5|15896.6|15891.6|0
1640639100000|2021-12-27 21:05:00|15895.7|15890.7|15891.7|15886.7|15897.5|15892.5|15890.8|15885.8|0
1640639400000|2021-12-27 21:10:00|15890.8|15885.8|15888|15883|15892.7|15887.7|15887.8|15882.8|0
1640639700000|2021-12-27 21:15:00|15888.9|15883.9|15894.3|15889.3|15895.2|15890.2|15888.9|15883.9|0
1640640000000|2021-12-27 21:20:00|15893.3|15888.3|15892.2|15887.2|15894.3|15889.3|15892.2|15887.2|0
1640640300000|2021-12-27 21:25:00|15893.1|15888.1|15895.1|15890.1|15895.1|15890.1|15893.1|15888.1|0
1640640600000|2021-12-27 21:30:00|15895|15890|15896.6|15891.6|15897.5|15892.5|15894.7|15889.7|0
1640640900000|2021-12-27 21:35:00|15895.7|15890.7|15899.6|15894.6|15900.5|15895.5|15895.7|15890.7|0
1640641200000|2021-12-27 21:40:00|15898.6|15893.6|15896.8|15891.8|15899.7|15894.7|15895.7|15890.7|0
1640641500000|2021-12-27 21:45:00|15895.9|15890.9|15892.4|15887.4|15896.8|15891.8|15892.4|15887.4|0
1640641800000|2021-12-27 21:50:00|15893.4|15888.4|15897.1|15892.1|15898.2|15893.2|15893.4|15888.4|0
1640642100000|2021-12-27 21:55:00|15898|15893|15893.4|15888.4|15898|15893|15892.6|15887.6|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15890.5|15885.5|15893.8|15888.8|15888|15883|0
1640642700000|2021-12-27 22:05:00|15890.6|15885.6|15891.9|15886.9|15891.9|15886.9|15890.6|15885.6|0
1640643000000|2021-12-27 22:10:00|15891.8|15886.8|15890.7|15885.7|15891.8|15886.8|15890.5|15885.5|0
1640643300000|2021-12-27 22:15:00|15890.5|15885.5|15891.3|15886.3|15891.4|15886.4|15890.5|15885.5|0
1640643600000|2021-12-27 22:20:00|15891.2|15886.2|15890.8|15885.8|15891.5|15886.5|15889.8|15884.8|0
1640643900000|2021-12-27 22:25:00|15890.6|15885.6|15890.7|15885.7|15893.4|15888.4|15889.9|15884.9|0
1640644200000|2021-12-27 22:30:00|15890.8|15885.8|15890.8|15885.8|15891.9|15886.9|15890.4|15885.4|0
1640644500000|2021-12-27 22:35:00|15890.9|15885.9|15892.8|15887.8|15892.8|15887.8|15890.6|15885.6|0
1640644800000|2021-12-27 22:40:00|15892.6|15887.6|15891.2|15886.2|15893.1|15888.1|15891.2|15886.2|0
1640645100000|2021-12-27 22:45:00|15891.5|15886.5|15891.2|15886.2|15891.5|15886.5|15891.2|15886.2|0
1640645400000|2021-12-27 22:50:00|15891.6|15886.6|15890.4|15885.4|15891.6|15886.6|15890.4|15885.4|0
1640645700000|2021-12-27 22:55:00|15890.3|15885.3|15889.7|15884.7|15890.5|15885.5|15889.7|15884.7|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15887.3|15882.3|15894.4|15889.4|15884.7|15879.7|0
1640646300000|2021-12-27 23:05:00|15887.8|15882.8|15883|15878|15889.8|15884.8|15882|15877|0
1640646600000|2021-12-27 23:10:00|15884|15879|15883.2|15878.2|15885.8|15880.8|15882|15877|0
1640646900000|2021-12-27 23:15:00|15882.2|15877.2|15882.4|15877.4|15885.2|15880.2|15881.4|15876.4|0
1640647200000|2021-12-27 23:20:00|15882.3|15877.3|15876.9|15871.9|15883.3|15878.3|15875.9|15870.9|0
1640647500000|2021-12-27 23:25:00|15875.9|15870.9|15874.4|15869.4|15877.8|15872.8|15870.9|15865.9|0
1640647800000|2021-12-27 23:30:00|15873.9|15868.9|15876.5|15871.5|15876.5|15871.5|15872.6|15867.6|0
1640648100000|2021-12-27 23:35:00|15876|15871|15873.6|15868.6|15877.6|15872.6|15873.6|15868.6|0
1640648400000|2021-12-27 23:40:00|15873.1|15868.1|15871.6|15866.6|15874.8|15869.8|15870.6|15865.6|0
1640648700000|2021-12-27 23:45:00|15871.1|15866.1|15871.7|15866.7|15873.6|15868.6|15869.7|15864.7|0
1640649000000|2021-12-27 23:50:00|15871.2|15866.2|15871.2|15866.2|15871.7|15866.7|15869.7|15864.7|0
1640649300000|2021-12-27 23:55:00|15870.7|15865.7|15870.7|15865.7|15872.6|15867.6|15869.8|15864.8|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15863.9|15858.9|15871.7|15866.7|15863.1|15858.1|0
1640649900000|2021-12-28 00:05:00|15864.3|15859.3|15862.2|15857.2|15867.7|15862.7|15859.8|15854.8|0
1640650200000|2021-12-28 00:10:00|15861.2|15856.2|15859.3|15854.3|15865|15860|15859.3|15854.3|0
1640650500000|2021-12-28 00:15:00|15859.8|15854.8|15861.8|15857.8|15867.8|15863.8|15859.3|15854.3|47
1640650800000|2021-12-28 00:20:00|15861.3|15857.3|15874.3|15870.3|15874.3|15870.3|15860.8|15856.8|12
1640651100000|2021-12-28 00:25:00|15872.8|15868.8|15874.3|15870.3|15874.3|15870.3|15872.8|15868.8|3
1640651400000|2021-12-28 00:30:00|15873.8|15869.8|15877.8|15873.8|15879.8|15875.8|15871.8|15867.8|13
1640651700000|2021-12-28 00:35:00|15877.3|15873.3|15875.8|15871.8|15878.3|15874.3|15874.3|15870.3|2
1640652000000|2021-12-28 00:40:00|15876.3|15872.3|15890.8|15886.8|15890.8|15886.8|15876.3|15872.3|33
1640652300000|2021-12-28 00:45:00|15891.3|15887.3|15886.8|15882.8|15895.3|15891.3|15886.8|15882.8|17
1640652600000|2021-12-28 00:50:00|15886.3|15882.3|15885.8|15881.8|15886.8|15882.8|15879.8|15875.8|9
1640652900000|2021-12-28 00:55:00|15885.3|15881.3|15891.8|15887.8|15891.8|15887.8|15885.3|15881.3|3
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15885.3|15881.3|15891.3|15887.3|15885.3|15881.3|10
1640653500000|2021-12-28 01:05:00|15883.3|15879.3|15881.8|15877.8|15883.3|15879.3|15877.3|15873.3|9
1640653800000|2021-12-28 01:10:00|15881.3|15877.3|15882.3|15878.3|15882.3|15878.3|15881.3|15877.3|3
1640654100000|2021-12-28 01:15:00|15881.8|15877.8|15868.8|15864.8|15881.8|15877.8|15868.8|15864.8|13
1640654400000|2021-12-28 01:20:00|15870.3|15866.3|15873.8|15869.8|15873.8|15869.8|15870.3|15866.3|10
1640654700000|2021-12-28 01:25:00|15874.3|15870.3|15871.3|15867.3|15874.3|15870.3|15871.3|15867.3|8
1640655000000|2021-12-28 01:30:00|15871.8|15867.8|15867.8|15863.8|15874.3|15870.3|15866.8|15862.8|11
1640655300000|2021-12-28 01:35:00|15868.3|15864.3|15869.8|15865.8|15875.8|15871.8|15868.3|15864.3|9
1640655600000|2021-12-28 01:40:00|15869.3|15865.3|15871.3|15867.3|15872.8|15868.8|15867.8|15863.8|8
1640655900000|2021-12-28 01:45:00|15870.3|15866.3|15865.3|15861.3|15870.3|15866.3|15865.3|15861.3|5
1640656200000|2021-12-28 01:50:00|15865.8|15861.8|15868.8|15864.8|15868.8|15864.8|15858.8|15854.8|13
1640656500000|2021-12-28 01:55:00|15869.3|15865.3|15868.3|15864.3|15870.3|15866.3|15867.3|15863.3|6
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15867.3|15863.3|15868.8|15864.8|15866.3|15862.3|3
1640657100000|2021-12-28 02:05:00|15867.8|15863.8|15870.3|15866.3|15870.3|15866.3|15867.3|15863.3|0
1640657400000|2021-12-28 02:10:00|15869.8|15865.8|15864.8|15860.8|15870.3|15866.3|15864.8|15860.8|3
1640657700000|2021-12-28 02:15:00|15864.3|15860.3|15857.8|15853.8|15865.3|15861.3|15857.8|15853.8|5
1640658000000|2021-12-28 02:20:00|15857.3|15853.3|15854.8|15850.8|15862.3|15858.3|15854.8|15850.8|20
1640658300000|2021-12-28 02:25:00|15855.3|15851.3|15857.8|15853.8|15857.8|15853.8|15855.3|15851.3|4
1640658600000|2021-12-28 02:30:00|15859.3|15855.3|15857.8|15853.8|15860.3|15856.3|15855.3|15851.3|9
1640658900000|2021-12-28 02:35:00|15858.3|15854.3|15861.8|15857.8|15862.3|15858.3|15857.8|15853.8|8
1640659200000|2021-12-28 02:40:00|15862.3|15858.3|15865.8|15861.8|15867.3|15863.3|15862.3|15858.3|10
1640659500000|2021-12-28 02:45:00|15866.3|15862.3|15863.3|15859.3|15867.3|15863.3|15863.3|15859.3|13
1640659800000|2021-12-28 02:50:00|15862.8|15858.8|15863.3|15859.3|15866.3|15862.3|15862.8|15858.8|9
1640660100000|2021-12-28 02:55:00|15862.3|15858.3|15857.8|15853.8|15862.3|15858.3|15857.8|15853.8|5
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15861.8|15857.8|15861.8|15857.8|15857.8|15853.8|10
1640660700000|2021-12-28 03:05:00|15861.3|15857.3|15860.8|15856.8|15861.8|15857.8|15860.3|15856.3|4
1640661000000|2021-12-28 03:10:00|15860.3|15856.3|15855.3|15851.3|15860.3|15856.3|15855.3|15851.3|9
1640661300000|2021-12-28 03:15:00|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|3
1640661600000|2021-12-28 03:20:00|15855.3|15851.3|15854.8|15850.8|15855.3|15851.3|15854.8|15850.8|1
1640661900000|2021-12-28 03:25:00|15855.3|15851.3|15856.3|15852.3|15856.3|15852.3|15854.8|15850.8|2
1640662200000|2021-12-28 03:30:00|15856.8|15852.8|15855.3|15851.3|15860.8|15856.8|15855.3|15851.3|14
1640662500000|2021-12-28 03:35:00|15855.8|15851.8|15856.3|15852.3|15856.3|15852.3|15853.8|15849.8|3
1640662800000|2021-12-28 03:40:00|15856.8|15852.8|15858.8|15854.8|15858.8|15854.8|15856.8|15852.8|3
1640663100000|2021-12-28 03:45:00|15858.3|15854.3|15864.8|15860.8|15865.3|15861.3|15858.3|15854.3|17
1640663400000|2021-12-28 03:50:00|15865.3|15861.3|15863.3|15859.3|15865.8|15861.8|15863.3|15859.3|8
1640663700000|2021-12-28 03:55:00|15862.8|15858.8|15862.8|15858.8|15864.3|15860.3|15862.3|15858.3|1
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.3|15860.3|15864.3|15860.3|15863.3|15859.3|2
1640664300000|2021-12-28 04:05:00|15865.3|15861.3|15866.3|15862.3|15866.3|15862.3|15864.8|15860.8|1
1640664600000|2021-12-28 04:10:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15864.8|15860.8|1
1640664900000|2021-12-28 04:15:00|15865.3|15861.3|15867.8|15863.8|15867.8|15863.8|15864.8|15860.8|7
1640665200000|2021-12-28 04:20:00|15869.3|15865.3|15865.8|15861.8|15869.3|15865.3|15865.8|15861.8|11
1640665500000|2021-12-28 04:25:00|15866.3|15862.3|15867.8|15863.8|15868.3|15864.3|15866.3|15862.3|2
1640665800000|2021-12-28 04:30:00|15869.3|15865.3|15869.8|15865.8|15870.8|15866.8|15869.3|15865.3|5
1640666100000|2021-12-28 04:35:00|15870.3|15866.3|15866.8|15862.8|15870.8|15866.8|15866.8|15862.8|6
1640666400000|2021-12-28 04:40:00|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15866.8|15862.8|2
1640666700000|2021-12-28 04:45:00|15867.3|15863.3|15863.3|15859.3|15867.3|15863.3|15862.3|15858.3|2
1640667000000|2021-12-28 04:50:00|15863.8|15859.8|15865.3|15861.3|15865.3|15861.3|15863.8|15859.8|5
1640667300000|2021-12-28 04:55:00|15866.3|15862.3|15864.8|15860.8|15866.3|15862.3|15863.8|15859.8|5
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15864.8|15860.8|15865.3|15861.3|15862.3|15858.3|5
1640667900000|2021-12-28 05:05:00|15864.3|15860.3|15865.8|15861.8|15866.3|15862.3|15864.3|15860.3|0
1640668200000|2021-12-28 05:10:00|15866.3|15862.3|15866.8|15862.8|15868.8|15864.8|15865.8|15861.8|4
1640668500000|2021-12-28 05:15:00|15867.3|15863.3|15866.8|15862.8|15867.3|15863.3|15866.3|15862.3|1
1640668800000|2021-12-28 05:20:00|15867.3|15863.3|15865.8|15861.8|15867.3|15863.3|15865.8|15861.8|3
1640669100000|2021-12-28 05:25:00|15866.3|15862.3|15867.3|15863.3|15867.3|15863.3|15865.8|15861.8|2
1640669400000|2021-12-28 05:30:00|15867.8|15863.8|15866.3|15862.3|15867.8|15863.8|15866.3|15862.3|1
1640669700000|2021-12-28 05:35:00|15866.8|15862.8|15872.8|15868.8|15873.3|15869.3|15866.3|15862.3|17
1640670000000|2021-12-28 05:40:00|15873.3|15869.3|15872.8|15868.8|15874.3|15870.3|15872.3|15868.3|4
1640670300000|2021-12-28 05:45:00|15873.3|15869.3|15873.8|15869.8|15873.8|15869.8|15872.8|15868.8|3
1640670600000|2021-12-28 05:50:00|15874.3|15870.3|15879.8|15875.8|15879.8|15875.8|15874.3|15870.3|6
1640670900000|2021-12-28 05:55:00|15880.3|15876.3|15885.8|15881.8|15885.8|15881.8|15879.8|15875.8|27
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15878.8|15874.8|12
1640671500000|2021-12-28 06:05:00|15881.3|15877.3|15874.8|15870.8|15881.3|15877.3|15874.3|15870.3|24
1640671800000|2021-12-28 06:10:00|15874.3|15870.3|15871.3|15867.3|15875.3|15871.3|15871.3|15867.3|4
1640672100000|2021-12-28 06:15:00|15871.8|15867.8|15875.8|15871.8|15876.3|15872.3|15871.8|15867.8|18
1640672400000|2021-12-28 06:20:00|15876.3|15872.3|15876.3|15872.3|15876.8|15872.8|15876.3|15872.3|2
1640672700000|2021-12-28 06:25:00|15876.8|15872.8|15883.8|15879.8|15883.8|15879.8|15876.8|15872.8|9
1640673000000|2021-12-28 06:30:00|15883.3|15879.3|15881.8|15877.8|15883.8|15879.8|15879.8|15875.8|5
1640673300000|2021-12-28 06:35:00|15882.3|15878.3|15880.3|15876.3|15882.3|15878.3|15880.3|15876.3|10
1640673600000|2021-12-28 06:40:00|15881.3|15877.3|15879.8|15875.8|15881.3|15877.3|15879.3|15875.3|7
1640673900000|2021-12-28 06:45:00|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15876.8|15872.8|5
1640674200000|2021-12-28 06:50:00|15879.3|15875.3|15879.3|15875.3|15879.8|15875.8|15878.3|15874.3|2
1640674500000|2021-12-28 06:55:00|15879.8|15875.8|15881.8|15877.8|15882.3|15878.3|15878.3|15874.3|17
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15864.8|15862.8|15885.8|15883.8|15864.8|15862.8|176
1640675100000|2021-12-28 07:05:00|15864.3|15862.3|15867.8|15865.8|15868.8|15866.8|15858.8|15856.8|202
1640675400000|2021-12-28 07:10:00|15867.3|15865.3|15857.8|15855.8|15867.3|15865.3|15857.8|15855.8|111
1640675700000|2021-12-28 07:15:00|15858.3|15856.3|15862.3|15860.3|15865.3|15863.3|15857.8|15855.8|112
1640676000000|2021-12-28 07:20:00|15862.8|15860.8|15858.3|15856.3|15864.8|15862.8|15856.8|15854.8|133
1640676300000|2021-12-28 07:25:00|15857.8|15855.8|15854.8|15852.8|15858.8|15856.8|15853.8|15851.8|101
1640676600000|2021-12-28 07:30:00|15854.3|15852.3|15847.8|15845.8|15856.8|15854.8|15845.8|15843.8|203
1640676900000|2021-12-28 07:35:00|15847.3|15845.3|15843.8|15841.8|15848.8|15846.8|15843.3|15841.3|187
1640677200000|2021-12-28 07:40:00|15844.3|15842.3|15836.3|15834.3|15844.8|15842.8|15834.8|15832.8|210
1640677500000|2021-12-28 07:45:00|15836.8|15834.8|15841.3|15839.3|15841.3|15839.3|15833.3|15831.3|183
1640677800000|2021-12-28 07:50:00|15840.8|15838.8|15836.8|15834.8|15843.8|15841.8|15833.8|15831.8|185
1640678100000|2021-12-28 07:55:00|15837.8|15835.8|15841.3|15839.3|15846.8|15844.8|15835.8|15833.8|276
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15842.9|15841.7|15849.4|15848.2|15831.4|15830.2|813
1640678700000|2021-12-28 08:05:00|15842.4|15841.2|15863.9|15862.7|15864.9|15863.7|15840.4|15839.2|653
1640679000000|2021-12-28 08:10:00|15863.4|15862.2|15865.9|15864.7|15871.4|15870.2|15859.9|15858.7|528
1640679300000|2021-12-28 08:15:00|15865.4|15864.2|15870.4|15869.2|15873.9|15872.7|15863.9|15862.7|382
1640679600000|2021-12-28 08:20:00|15870.9|15869.7|15875.4|15874.2|15876.4|15875.2|15865.4|15864.2|271
1640679900000|2021-12-28 08:25:00|15875.9|15874.7|15898.4|15897.2|15902.4|15901.2|15875.9|15874.7|730
1640680200000|2021-12-28 08:30:00|15898.9|15897.7|15892.9|15891.7|15900.4|15899.2|15880.4|15879.2|549
1640680500000|2021-12-28 08:35:00|15892.4|15891.2|15896.4|15895.2|15897.4|15896.2|15881.9|15880.7|299
1640680800000|2021-12-28 08:40:00|15896.8|15895.6|15910.8|15909.6|15911.8|15910.6|15891.3|15890.1|485
1640681100000|2021-12-28 08:45:00|15911.3|15910.1|15925.8|15924.6|15932.8|15931.6|15911.3|15910.1|1043
1640681400000|2021-12-28 08:50:00|15926.3|15925.1|15941.8|15940.6|15941.8|15940.6|15924.3|15923.1|609
1640681700000|2021-12-28 08:55:00|15941.3|15940.1|15950.3|15949.1|15950.8|15949.6|15933.8|15932.6|636
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15943.8|15942.6|15950.8|15949.6|15938.3|15937.1|442
1640682300000|2021-12-28 09:05:00|15943.3|15942.1|15949.8|15948.6|15955.8|15954.6|15941.8|15940.6|400
1640682600000|2021-12-28 09:10:00|15949.3|15948.1|15946.3|15945.1|15949.8|15948.6|15941.3|15940.1|385
1640682900000|2021-12-28 09:15:00|15945.8|15944.6|15943.8|15942.6|15947.8|15946.6|15937.8|15936.6|301
1640683200000|2021-12-28 09:20:00|15943.3|15942.1|15950.3|15949.1|15953.8|15952.6|15941.8|15940.6|389
1640683500000|2021-12-28 09:25:00|15950.8|15949.6|15948.3|15947.1|15950.8|15949.6|15945.8|15944.6|310
1640683800000|2021-12-28 09:30:00|15948.8|15947.6|15950.3|15949.1|15951.8|15950.6|15945.8|15944.6|277
1640684100000|2021-12-28 09:35:00|15950.8|15949.6|15955.8|15954.6|15960.3|15959.1|15948.8|15947.6|334
1640684400000|2021-12-28 09:40:00|15954.8|15953.6|15940.8|15939.6|15954.8|15953.6|15940.8|15939.6|438
1640684700000|2021-12-28 09:45:00|15940.3|15939.1|15945.3|15944.1|15945.8|15944.6|15938.8|15937.6|232
1640685000000|2021-12-28 09:50:00|15944.8|15943.6|15943.3|15942.1|15945.8|15944.6|15940.8|15939.6|80
1640685300000|2021-12-28 09:55:00|15947.3|15946.1|15950.3|15949.1|15952.8|15951.6|15947.3|15946.1|136
1640685600000|2021-12-28 10:00:00|15949.8|15948.6|15955.3|15954.1|15956.3|15955.1|15948.3|15947.1|223
1640685900000|2021-12-28 10:05:00|15954.8|15953.6|15959.3|15958.1|15963.8|15962.6|15954.8|15953.6|338
1640686200000|2021-12-28 10:10:00|15958.8|15957.6|15964.8|15963.6|15967.8|15966.6|15958.8|15957.6|213
1640686500000|2021-12-28 10:15:00|15964.3|15963.1|15966.3|15965.1|15967.8|15966.6|15962.8|15961.6|204
1640686800000|2021-12-28 10:20:00|15966.8|15965.6|15962.3|15961.1|15966.8|15965.6|15959.8|15958.6|320
1640687100000|2021-12-28 10:25:00|15962.8|15961.6|15952.8|15951.6|15965.3|15964.1|15952.8|15951.6|475
1640687400000|2021-12-28 10:30:00|15953.3|15952.1|15960.3|15959.1|15962.8|15961.6|15947.8|15946.6|475
1640687700000|2021-12-28 10:35:00|15960.8|15959.6|15950.8|15949.6|15961.3|15960.1|15949.8|15948.6|232
1640688000000|2021-12-28 10:40:00|15950.3|15949.1|15950.3|15949.1|15952.8|15951.6|15945.8|15944.6|220
1640688300000|2021-12-28 10:45:00|15950.8|15949.6|15946.3|15945.1|15953.8|15952.6|15944.8|15943.6|116
1640688600000|2021-12-28 10:50:00|15946.8|15945.6|15945.8|15944.6|15949.8|15948.6|15944.8|15943.6|131
1640688900000|2021-12-28 10:55:00|15946.3|15945.1|15946.3|15945.1|15949.8|15948.6|15944.3|15943.1|123
1640689200000|2021-12-28 11:00:00|15946.8|15945.6|15938.8|15937.6|15946.8|15945.6|15938.8|15937.6|221
1640689500000|2021-12-28 11:05:00|15938.3|15937.1|15934.8|15933.6|15939.8|15938.6|15934.8|15933.6|295
1640689800000|2021-12-28 11:10:00|15936.8|15935.6|15942.8|15941.6|15943.8|15942.6|15936.8|15935.6|211
1640690100000|2021-12-28 11:15:00|15943.3|15942.1|15943.8|15942.6|15945.3|15944.1|15940.8|15939.6|170
1640690400000|2021-12-28 11:20:00|15944.3|15943.1|15948.8|15947.6|15948.8|15947.6|15942.3|15941.1|175
1640690700000|2021-12-28 11:25:00|15948.3|15947.1|15951.8|15950.6|15952.8|15951.6|15947.8|15946.6|168
1640691000000|2021-12-28 11:30:00|15952.3|15951.1|15947.8|15946.6|15952.3|15951.1|15946.8|15945.6|181
1640691300000|2021-12-28 11:35:00|15946.8|15945.6|15943.8|15942.6|15948.8|15947.6|15942.8|15941.6|101
1640691600000|2021-12-28 11:40:00|15942.8|15941.6|15942.3|15941.1|15943.3|15942.1|15937.8|15936.6|175
1640691900000|2021-12-28 11:45:00|15941.8|15940.6|15938.8|15937.6|15942.8|15941.6|15937.8|15936.6|79
1640692200000|2021-12-28 11:50:00|15938.3|15937.1|15937.3|15936.1|15939.8|15938.6|15934.8|15933.6|259
1640692500000|2021-12-28 11:55:00|15937.8|15936.6|15935.8|15934.6|15938.8|15937.6|15934.3|15933.1|246
1640692800000|2021-12-28 12:00:00|15935.3|15934.1|15939.8|15938.6|15940.8|15939.6|15933.8|15932.6|247
1640693100000|2021-12-28 12:05:00|15940.3|15939.1|15939.8|15938.6|15940.8|15939.6|15936.8|15935.6|141
1640693400000|2021-12-28 12:10:00|15940.3|15939.1|15944.8|15943.6|15945.8|15944.6|15939.8|15938.6|120
1640693700000|2021-12-28 12:15:00|15945.3|15944.1|15942.8|15941.6|15945.8|15944.6|15940.8|15939.6|114
1640694000000|2021-12-28 12:20:00|15943.3|15942.1|15952.8|15951.6|15953.3|15952.1|15942.8|15941.6|203
1640694300000|2021-12-28 12:25:00|15953.3|15952.1|15952.8|15951.6|15958.8|15957.6|15952.3|15951.1|187
1640694600000|2021-12-28 12:30:00|15953.8|15952.6|15954.8|15953.6|15957.8|15956.6|15953.8|15952.6|157
1640694900000|2021-12-28 12:35:00|15953.8|15952.6|15949.8|15948.6|15955.3|15954.1|15948.3|15947.1|223
1640695200000|2021-12-28 12:40:00|15949.3|15948.1|15959.8|15958.6|15959.8|15958.6|15948.8|15947.6|163
1640695500000|2021-12-28 12:45:00|15960.3|15959.1|15962.8|15961.6|15962.8|15961.6|15958.3|15957.1|219
1640695800000|2021-12-28 12:50:00|15962.3|15961.1|15959.8|15958.6|15964.3|15963.1|15958.8|15957.6|217
1640696100000|2021-12-28 12:55:00|15960.3|15959.1|15966.8|15965.6|15967.8|15966.6|15957.8|15956.6|253
1640696400000|2021-12-28 13:00:00|15967.3|15966.1|15969.6|15968.4|15969.6|15968.4|15962.6|15961.4|297
1640696700000|2021-12-28 13:05:00|15969.1|15967.9|15970.6|15969.4|15976.6|15975.4|15968.6|15967.4|413
1640697000000|2021-12-28 13:10:00|15971.6|15970.4|15960.6|15959.4|15971.6|15970.4|15960.1|15958.9|321
1640697300000|2021-12-28 13:15:00|15961.1|15959.9|15953.1|15951.9|15961.6|15960.4|15950.6|15949.4|286
1640697600000|2021-12-28 13:20:00|15953.6|15952.4|15954.6|15953.4|15957.1|15955.9|15952.6|15951.4|117
1640697900000|2021-12-28 13:25:00|15955.1|15953.9|15950.6|15949.4|15955.6|15954.4|15950.6|15949.4|204
1640698200000|2021-12-28 13:30:00|15951.6|15950.4|15953.6|15952.4|15953.6|15952.4|15950.6|15949.4|162
1640698500000|2021-12-28 13:35:00|15954.1|15952.9|15960.6|15959.4|15962.1|15960.9|15953.6|15952.4|273
1640698800000|2021-12-28 13:40:00|15961.1|15959.9|15960.6|15959.4|15963.6|15962.4|15956.6|15955.4|147
1640699100000|2021-12-28 13:45:00|15959.6|15958.4|15953.6|15952.4|15960.1|15958.9|15953.6|15952.4|114
1640699400000|2021-12-28 13:50:00|15954.1|15952.9|15944.6|15943.4|15956.6|15955.4|15942.6|15941.4|219
1640699700000|2021-12-28 13:55:00|15945.1|15943.9|15939.1|15937.9|15949.1|15947.9|15936.6|15935.4|380
1640700000000|2021-12-28 14:00:00|15938.6|15937.4|15932.6|15931.4|15941.6|15940.4|15931.6|15930.4|346
1640700300000|2021-12-28 14:05:00|15931.6|15930.4|15923.6|15922.4|15932.6|15931.4|15919.6|15918.4|452
1640700600000|2021-12-28 14:10:00|15923.1|15921.9|15921.6|15920.4|15924.6|15923.4|15919.6|15918.4|304
1640700900000|2021-12-28 14:15:00|15920.6|15919.4|15930.6|15929.4|15931.1|15929.9|15920.6|15919.4|215
1640701200000|2021-12-28 14:20:00|15930.1|15928.9|15922.6|15921.4|15930.6|15929.4|15921.6|15920.4|179
1640701500000|2021-12-28 14:25:00|15923.6|15922.4|15925.1|15923.9|15926.6|15925.4|15918.1|15916.9|223
1640701800000|2021-12-28 14:30:00|15925.6|15924.4|15931.6|15930.4|15932.6|15931.4|15913.6|15912.4|482
1640702100000|2021-12-28 14:35:00|15932.1|15930.9|15932.1|15930.9|15940.6|15939.4|15925.6|15924.4|480
1640702400000|2021-12-28 14:40:00|15932.6|15931.4|15946.1|15944.9|15947.1|15945.9|15932.6|15931.4|431
1640702700000|2021-12-28 14:45:00|15945.6|15944.4|15943.1|15941.9|15949.6|15948.4|15933.6|15932.4|361
1640703000000|2021-12-28 14:50:00|15943.6|15942.4|15954.6|15953.4|15954.6|15953.4|15940.1|15938.9|392
1640703300000|2021-12-28 14:55:00|15955.1|15953.9|15959.6|15958.4|15970.6|15969.4|15953.6|15952.4|648
1640703600000|2021-12-28 15:00:00|15960.1|15958.9|15959.6|15958.4|15965.1|15963.9|15955.6|15954.4|458
1640703900000|2021-12-28 15:05:00|15959.1|15957.9|15945.6|15944.4|15963.6|15962.4|15944.6|15943.4|493
1640704200000|2021-12-28 15:10:00|15945.1|15943.9|15953.1|15951.9|15958.1|15956.9|15943.6|15942.4|288
1640704500000|2021-12-28 15:15:00|15952.6|15951.4|15944.1|15942.9|15958.6|15957.4|15944.1|15942.9|291
1640704800000|2021-12-28 15:20:00|15944.6|15943.4|15957.1|15955.9|15958.6|15957.4|15944.6|15943.4|264
1640705100000|2021-12-28 15:25:00|15956.6|15955.4|15955.1|15953.9|15959.1|15957.9|15952.6|15951.4|176
1640705400000|2021-12-28 15:30:00|15955.6|15954.4|15964.1|15962.9|15964.6|15963.4|15950.6|15949.4|243
1640705700000|2021-12-28 15:35:00|15964.6|15963.4|15951.6|15950.4|15971.6|15970.4|15949.6|15948.4|359
1640706000000|2021-12-28 15:40:00|15952.1|15950.9|15955.6|15954.4|15957.1|15955.9|15947.6|15946.4|322
1640706300000|2021-12-28 15:45:00|15955.1|15953.9|15957.6|15956.4|15963.1|15961.9|15952.6|15951.4|230
1640706600000|2021-12-28 15:50:00|15957.1|15955.9|15954.1|15952.9|15962.6|15961.4|15953.6|15952.4|219
1640706900000|2021-12-28 15:55:00|15953.6|15952.4|15956.6|15955.4|15959.1|15957.9|15952.6|15951.4|193
1640707200000|2021-12-28 16:00:00|15956.1|15954.9|15962.6|15961.4|15962.6|15961.4|15953.6|15952.4|250
1640707500000|2021-12-28 16:05:00|15962.1|15960.9|15962.1|15960.9|15964.1|15962.9|15959.1|15957.9|262
1640707800000|2021-12-28 16:10:00|15962.6|15961.4|15962.6|15961.4|15967.1|15965.9|15961.6|15960.4|208
1640708100000|2021-12-28 16:15:00|15963.6|15962.4|15960.6|15959.4|15966.6|15965.4|15959.6|15958.4|418
1640708400000|2021-12-28 16:20:00|15961.1|15959.9|15965.8|15964.6|15974.6|15973.4|15960.6|15959.4|738
1640708700000|2021-12-28 16:25:00|15965.3|15964.1|15970.8|15969.6|15975.8|15974.6|15957.3|15956.1|707
1640709000000|2021-12-28 16:30:00|15971.7|15969.7|15963.7|15961.7|15971.7|15969.7|15958.7|15956.7|736
1640709300000|2021-12-28 16:35:00|15965.2|15963.2|15964.2|15962.2|15965.2|15963.2|15960.2|15958.2|313
1640709600000|2021-12-28 16:40:00|15963.7|15961.7|15957.2|15955.2|15964.7|15962.7|15956.2|15954.2|193
1640709900000|2021-12-28 16:45:00|15956.7|15954.7|15962.7|15960.7|15964.7|15962.7|15956.2|15954.2|141
1640710200000|2021-12-28 16:50:00|15963.2|15961.2|15970.2|15968.2|15971.7|15969.7|15962.7|15960.7|163
1640710500000|2021-12-28 16:55:00|15969.7|15967.7|15969.7|15967.7|15973.2|15971.2|15967.7|15965.7|179
1640710800000|2021-12-28 17:00:00|15968.7|15966.7|15968.7|15966.7|15970.7|15968.7|15965.7|15963.7|118
1640711100000|2021-12-28 17:05:00|15967.7|15965.7|15966.7|15964.7|15969.7|15967.7|15965.7|15963.7|132
1640711400000|2021-12-28 17:10:00|15967.2|15965.2|15963.7|15961.7|15967.7|15965.7|15962.7|15960.7|72
1640711700000|2021-12-28 17:15:00|15964.2|15962.2|15960.7|15958.7|15964.2|15962.2|15958.2|15956.2|151
1640712000000|2021-12-28 17:20:00|15961.2|15959.2|15960.7|15958.7|15962.2|15960.2|15957.7|15955.7|62
1640712300000|2021-12-28 17:25:00|15959.7|15957.7|15945.7|15943.7|15961.7|15959.7|15943.7|15941.7|210
1640712600000|2021-12-28 17:30:00|15945.2|15943.2|15927.2|15925.2|15948.7|15946.7|15926.7|15924.7|282
1640712900000|2021-12-28 17:35:00|15927.7|15925.7|15933.2|15931.2|15933.2|15931.2|15927.2|15925.2|168
1640713200000|2021-12-28 17:40:00|15932.7|15930.7|15931.2|15929.2|15933.7|15931.7|15927.7|15925.7|101
1640713500000|2021-12-28 17:45:00|15931.7|15929.7|15930.7|15928.7|15933.2|15931.2|15926.7|15924.7|74
1640713800000|2021-12-28 17:50:00|15930.2|15928.2|15938.7|15936.7|15939.7|15937.7|15928.7|15926.7|175
1640714100000|2021-12-28 17:55:00|15938.2|15936.2|15941.2|15939.2|15943.7|15941.7|15937.2|15935.2|127
1640714400000|2021-12-28 18:00:00|15940.7|15938.7|15947.2|15945.2|15947.7|15945.7|15936.7|15934.7|101
1640714700000|2021-12-28 18:05:00|15946.7|15944.7|15947.7|15945.7|15949.2|15947.2|15943.7|15941.7|64
1640715000000|2021-12-28 18:10:00|15947.2|15945.2|15947.2|15945.2|15949.7|15947.7|15944.7|15942.7|48
1640715300000|2021-12-28 18:15:00|15946.7|15944.7|15946.7|15944.7|15950.7|15948.7|15945.7|15943.7|37
1640715600000|2021-12-28 18:20:00|15946.2|15944.2|15943.7|15941.7|15949.7|15947.7|15941.2|15939.2|44
1640715900000|2021-12-28 18:25:00|15944.2|15942.2|15949.7|15947.7|15951.7|15949.7|15940.7|15938.7|55
1640716200000|2021-12-28 18:30:00|15949.2|15947.2|15944.7|15942.7|15949.7|15947.7|15943.7|15941.7|29
1640716500000|2021-12-28 18:35:00|15945.7|15943.7|15940.7|15938.7|15946.7|15944.7|15940.7|15938.7|54
1640716800000|2021-12-28 18:40:00|15941.2|15939.2|15938.7|15936.7|15946.7|15944.7|15938.7|15936.7|102
1640717100000|2021-12-28 18:45:00|15939.2|15937.2|15944.7|15942.7|15945.2|15943.2|15938.7|15936.7|40
1640717400000|2021-12-28 18:50:00|15945.2|15943.2|15946.2|15944.2|15948.7|15946.7|15943.7|15941.7|39
1640717700000|2021-12-28 18:55:00|15945.7|15943.7|15952.7|15950.7|15953.7|15951.7|15945.2|15943.2|85
1640718000000|2021-12-28 19:00:00|15952.2|15950.2|15937.7|15935.7|15952.7|15950.7|15936.7|15934.7|127
1640718300000|2021-12-28 19:05:00|15938.2|15936.2|15936.7|15934.7|15941.7|15939.7|15935.7|15933.7|85
1640718600000|2021-12-28 19:10:00|15937.2|15935.2|15939.2|15937.2|15939.7|15937.7|15935.7|15933.7|45
1640718900000|2021-12-28 19:15:00|15939.7|15937.7|15943.7|15941.7|15946.7|15944.7|15939.2|15937.2|87
1640719200000|2021-12-28 19:20:00|15944.2|15942.2|15944.2|15942.2|15947.7|15945.7|15942.7|15940.7|43
1640719500000|2021-12-28 19:25:00|15944.7|15942.7|15942.2|15940.2|15946.7|15944.7|15940.7|15938.7|34
1640719800000|2021-12-28 19:30:00|15941.7|15939.7|15943.7|15941.7|15946.2|15944.2|15940.7|15938.7|47
1640720100000|2021-12-28 19:35:00|15943.2|15941.2|15944.7|15942.7|15944.7|15942.7|15941.7|15939.7|21
1640720400000|2021-12-28 19:40:00|15944.2|15942.2|15945.7|15943.7|15948.2|15946.2|15943.2|15941.2|16
1640720700000|2021-12-28 19:45:00|15945.2|15943.2|15946.2|15944.2|15947.7|15945.7|15938.2|15936.2|43
1640721000000|2021-12-28 19:50:00|15946.7|15944.7|15946.7|15944.7|15950.2|15948.2|15941.2|15939.2|71
1640721300000|2021-12-28 19:55:00|15947.2|15945.2|15949.2|15947.2|15950.2|15948.2|15944.7|15942.7|37
1640721600000|2021-12-28 20:00:00|15949.7|15947.7|15943.2|15941.2|15949.7|15947.7|15941.7|15939.7|65
1640721900000|2021-12-28 20:05:00|15942.7|15940.7|15948.7|15946.7|15948.7|15946.7|15940.7|15938.7|44
1640722200000|2021-12-28 20:10:00|15948.2|15946.2|15951.7|15949.7|15951.7|15949.7|15946.7|15944.7|47
1640722500000|2021-12-28 20:15:00|15950.7|15948.7|15947.7|15945.7|15951.7|15949.7|15944.7|15942.7|64
1640722800000|2021-12-28 20:20:00|15947.2|15945.2|15948.7|15946.7|15950.7|15948.7|15947.2|15945.2|68
1640723100000|2021-12-28 20:25:00|15949.2|15947.2|15950.7|15948.7|15952.7|15950.7|15948.7|15946.7|64
1640723400000|2021-12-28 20:30:00|15949.7|15947.7|15950.2|15948.2|15955.7|15953.7|15943.2|15941.2|153
1640723700000|2021-12-28 20:35:00|15950.7|15948.7|15957.2|15955.2|15959.7|15957.7|15950.2|15948.2|164
1640724000000|2021-12-28 20:40:00|15957.7|15955.7|15961.2|15959.2|15967.2|15965.2|15955.7|15953.7|156
1640724300000|2021-12-28 20:45:00|15960.7|15958.7|15959.7|15957.7|15966.2|15964.2|15957.2|15955.2|282
1640724600000|2021-12-28 20:50:00|15957.7|15955.7|15939.2|15937.2|15957.7|15955.7|15934.7|15932.7|371
1640724900000|2021-12-28 20:55:00|15938.7|15936.7|15940.2|15938.2|15943.7|15941.7|15928.2|15926.2|371
1640725200000|2021-12-28 21:00:00|15939.6|15934.6|15952.4|15947.4|15953.4|15948.4|15935.8|15930.8|5
1640725500000|2021-12-28 21:05:00|15951.4|15946.4|15953.4|15948.4|15957|15952|15951.4|15946.4|0
1640725800000|2021-12-28 21:10:00|15951.5|15946.5|15951.8|15946.8|15952.8|15947.8|15948.5|15943.5|0
1640726100000|2021-12-28 21:15:00|15949.9|15944.9|15951.6|15946.6|15953.6|15948.6|15949.9|15944.9|0
1640726400000|2021-12-28 21:20:00|15952.6|15947.6|15951.4|15946.4|15953.5|15948.5|15951.4|15946.4|0
1640726700000|2021-12-28 21:25:00|15951.5|15946.5|15951.5|15946.5|15952.5|15947.5|15951.5|15946.5|0
1640727000000|2021-12-28 21:30:00|15951|15946|15948.6|15943.6|15951|15946|15947.6|15942.6|0
1640727300000|2021-12-28 21:35:00|15947.7|15942.7|15946.6|15941.6|15947.7|15942.7|15945.6|15940.6|0
1640727600000|2021-12-28 21:40:00|15945.7|15940.7|15942.8|15937.8|15945.7|15940.7|15941.8|15936.8|0
1640727900000|2021-12-28 21:45:00|15943.2|15938.2|15941.9|15936.9|15944.9|15939.9|15939.1|15934.1|0
1640728200000|2021-12-28 21:50:00|15942.9|15937.9|15941.2|15936.2|15942.9|15937.9|15939.1|15934.1|0
1640728500000|2021-12-28 21:55:00|15940.3|15935.3|15940|15935|15941.7|15936.7|15938.3|15933.3|0
1640728800000|2021-12-28 22:00:00|15942.2|15937.2|15940|15935|15942.2|15937.2|15940|15935|0
1640729100000|2021-12-28 22:05:00|15940.3|15935.3|15938.8|15933.8|15940.3|15935.3|15938.8|15933.8|0
1640729400000|2021-12-28 22:10:00|15939.5|15934.5|15938.4|15933.4|15939.5|15934.5|15938.2|15933.2|0
1640729700000|2021-12-28 22:15:00|15938.2|15933.2|15937.1|15932.1|15939.2|15934.2|15935.3|15930.3|0
1640730000000|2021-12-28 22:20:00|15937.5|15932.5|15937|15932|15938.8|15933.8|15937|15932|0
1640730300000|2021-12-28 22:25:00|15937.2|15932.2|15936.3|15931.3|15937.2|15932.2|15936.3|15931.3|0
1640730600000|2021-12-28 22:30:00|15936.8|15931.8|15937.1|15932.1|15937.5|15932.5|15936.3|15931.3|0
1640730900000|2021-12-28 22:35:00|15937|15932|15937|15932|15937|15932|15936.7|15931.7|0
1640731200000|2021-12-28 22:40:00|15936.9|15931.9|15935.5|15930.5|15936.9|15931.9|15935.1|15930.1|0
1640731500000|2021-12-28 22:45:00|15935.8|15930.8|15936|15931|15936|15931|15935.6|15930.6|0
1640731800000|2021-12-28 22:50:00|15936.3|15931.3|15936.8|15931.8|15937.1|15932.1|15936.3|15931.3|0
1640732100000|2021-12-28 22:55:00|15936.5|15931.5|15938.6|15933.6|15938.6|15933.6|15936.2|15931.2|0
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15941.9|15936.9|15948.9|15943.9|15941.9|15936.9|0
1640732700000|2021-12-28 23:05:00|15942.4|15937.4|15947|15942|15951.6|15946.6|15942.4|15937.4|0
1640733000000|2021-12-28 23:10:00|15948|15943|15944.3|15939.3|15949.4|15944.4|15944.3|15939.3|0
1640733300000|2021-12-28 23:15:00|15945.2|15940.2|15950.9|15945.9|15956.8|15951.8|15945.2|15940.2|0
1640733600000|2021-12-28 23:20:00|15951.8|15946.8|15955.8|15950.8|15955.9|15950.9|15949.9|15944.9|0
1640733900000|2021-12-28 23:25:00|15955.9|15950.9|15952.4|15947.4|15955.9|15950.9|15951.5|15946.5|0
1640734200000|2021-12-28 23:30:00|15953.3|15948.3|15954.4|15949.4|15955.4|15950.4|15951.5|15946.5|0
1640734500000|2021-12-28 23:35:00|15953.5|15948.5|15953.9|15948.9|15954.8|15949.8|15951|15946|0
1640734800000|2021-12-28 23:40:00|15954.8|15949.8|15954.9|15949.9|15955.8|15950.8|15952|15947|0
1640735100000|2021-12-28 23:45:00|15955.8|15950.8|15961.3|15956.3|15962.3|15957.3|15954.9|15949.9|0
1640735400000|2021-12-28 23:50:00|15960.3|15955.3|15959.5|15954.5|15961.3|15956.3|15958|15953|0
1640735700000|2021-12-28 23:55:00|15958.6|15953.6|15956.6|15951.6|15958.6|15953.6|15955.7|15950.7|0
1640736000000|2021-12-29 00:00:00|15955.6|15950.6|15953.7|15948.7|15962.3|15957.3|15949.7|15944.7|0
1640736300000|2021-12-29 00:05:00|15953.2|15948.2|15958.4|15953.4|15962.3|15957.3|15952.7|15947.7|0
1640736600000|2021-12-29 00:10:00|15959.4|15954.4|15956|15951|15960.3|15955.3|15955.1|15950.1|0
1640736900000|2021-12-29 00:15:00|15956.5|15951.5|15956.7|15952.7|15971.7|15967.7|15955.2|15950.5|37
1640737200000|2021-12-29 00:20:00|15955.2|15951.2|15956.2|15952.2|15965.7|15961.7|15953.7|15949.7|17
1640737500000|2021-12-29 00:25:00|15955.7|15951.7|15953.2|15949.2|15956.2|15952.2|15946.2|15942.2|11
1640737800000|2021-12-29 00:30:00|15951.2|15947.2|15943.2|15939.2|15951.2|15947.2|15941.2|15937.2|17
1640738100000|2021-12-29 00:35:00|15943.7|15939.7|15942.7|15938.7|15946.7|15942.7|15942.7|15938.7|6
1640738400000|2021-12-29 00:40:00|15943.2|15939.2|15945.2|15941.2|15946.7|15942.7|15943.2|15939.2|2
1640738700000|2021-12-29 00:45:00|15945.7|15941.7|15948.7|15944.7|15948.7|15944.7|15945.7|15941.7|3
1640739000000|2021-12-29 00:50:00|15949.7|15945.7|15948.7|15944.7|15951.2|15947.2|15948.7|15944.7|9
1640739300000|2021-12-29 00:55:00|15949.2|15945.2|15954.7|15950.7|15954.7|15950.7|15949.2|15945.2|4
1640739600000|2021-12-29 01:00:00|15954.2|15950.2|15961.7|15957.7|15965.7|15961.7|15954.2|15950.2|18
1640739900000|2021-12-29 01:05:00|15962.7|15958.7|15967.7|15963.7|15969.2|15965.2|15962.7|15958.7|8
1640740200000|2021-12-29 01:10:00|15967.2|15963.2|15961.7|15957.7|15967.2|15963.2|15961.7|15957.7|2
1640740500000|2021-12-29 01:15:00|15961.2|15957.2|15947.2|15943.2|15963.7|15959.7|15947.2|15943.2|10
1640740800000|2021-12-29 01:20:00|15947.7|15943.7|15955.2|15951.2|15958.2|15954.2|15944.2|15940.2|11
1640741100000|2021-12-29 01:25:00|15955.7|15951.7|15956.2|15952.2|15957.7|15953.7|15955.2|15951.2|7
1640741400000|2021-12-29 01:30:00|15955.7|15951.7|15926.2|15922.2|15955.7|15951.7|15925.7|15921.7|28
1640741700000|2021-12-29 01:35:00|15925.7|15921.7|15931.7|15927.7|15934.2|15930.2|15925.7|15921.7|12
1640742000000|2021-12-29 01:40:00|15932.2|15928.2|15936.2|15932.2|15936.7|15932.7|15932.2|15928.2|1
1640742300000|2021-12-29 01:45:00|15934.7|15930.7|15933.2|15929.2|15936.7|15932.7|15930.7|15926.7|11
1640742600000|2021-12-29 01:50:00|15932.7|15928.7|15935.7|15931.7|15938.7|15934.7|15932.2|15928.2|2
1640742900000|2021-12-29 01:55:00|15936.2|15932.2|15928.7|15924.7|15936.2|15932.2|15926.7|15922.7|13
1640743200000|2021-12-29 02:00:00|15928.2|15924.2|15922.2|15918.2|15928.2|15924.2|15918.2|15914.2|21
1640743500000|2021-12-29 02:05:00|15921.7|15917.7|15926.7|15922.7|15926.7|15922.7|15921.2|15917.2|8
1640743800000|2021-12-29 02:10:00|15927.2|15923.2|15927.7|15923.7|15929.2|15925.2|15925.2|15921.2|8
1640744100000|2021-12-29 02:15:00|15928.2|15924.2|15928.2|15924.2|15931.2|15927.2|15927.2|15923.2|1
1640744400000|2021-12-29 02:20:00|15928.7|15924.7|15931.2|15927.2|15932.7|15928.7|15928.7|15924.7|3
1640744700000|2021-12-29 02:25:00|15930.7|15926.7|15930.2|15926.2|15930.7|15926.7|15927.7|15923.7|5
1640745000000|2021-12-29 02:30:00|15929.7|15925.7|15927.7|15923.7|15930.2|15926.2|15922.7|15918.7|13
1640745300000|2021-12-29 02:35:00|15929.2|15925.2|15932.7|15928.7|15934.2|15930.2|15927.2|15923.2|18
1640745600000|2021-12-29 02:40:00|15931.7|15927.7|15932.7|15928.7|15932.7|15928.7|15931.7|15927.7|1
1640745900000|2021-12-29 02:45:00|15933.7|15929.7|15930.2|15926.2|15934.7|15930.7|15928.2|15924.2|21
1640746200000|2021-12-29 02:50:00|15930.7|15926.7|15935.2|15931.2|15935.2|15931.2|15930.7|15926.7|1
1640746500000|2021-12-29 02:55:00|15934.7|15930.7|15938.7|15934.7|15938.7|15934.7|15934.7|15930.7|0
1640746800000|2021-12-29 03:00:00|15939.2|15935.2|15938.7|15934.7|15940.2|15936.2|15938.2|15934.2|1
1640747100000|2021-12-29 03:05:00|15938.2|15934.2|15935.7|15931.7|15938.2|15934.2|15931.2|15927.2|12
1640747400000|2021-12-29 03:10:00|15938.7|15934.7|15939.2|15935.2|15940.7|15936.7|15938.2|15934.2|7
1640747700000|2021-12-29 03:15:00|15938.2|15934.2|15936.2|15932.2|15938.2|15934.2|15934.2|15930.2|8
1640748000000|2021-12-29 03:20:00|15936.7|15932.7|15935.7|15931.7|15936.7|15932.7|15934.7|15930.7|2
1640748300000|2021-12-29 03:25:00|15935.2|15931.2|15932.2|15928.2|15936.2|15932.2|15928.2|15924.2|12
1640748600000|2021-12-29 03:30:00|15932.7|15928.7|15937.7|15933.7|15940.2|15936.2|15932.7|15928.7|6
1640748900000|2021-12-29 03:35:00|15937.2|15933.2|15935.7|15931.7|15937.2|15933.2|15935.7|15931.7|0
1640749200000|2021-12-29 03:40:00|15936.2|15932.2|15939.7|15935.7|15940.2|15936.2|15936.2|15932.2|8
1640749500000|2021-12-29 03:45:00|15939.2|15935.2|15942.2|15938.2|15942.7|15938.7|15939.2|15935.2|2
1640749800000|2021-12-29 03:50:00|15941.7|15937.7|15947.2|15943.2|15948.2|15944.2|15941.7|15937.7|3
1640750100000|2021-12-29 03:55:00|15946.7|15942.7|15945.7|15941.7|15948.2|15944.2|15943.7|15939.7|26
1640750400000|2021-12-29 04:00:00|15944.7|15940.7|15941.7|15937.7|15945.7|15941.7|15941.2|15937.2|15
1640750700000|2021-12-29 04:05:00|15941.2|15937.2|15942.7|15938.7|15944.2|15940.2|15940.7|15936.7|8
1640751000000|2021-12-29 04:10:00|15942.2|15938.2|15938.7|15934.7|15943.2|15939.2|15938.7|15934.7|4
1640751600000|2021-12-29 04:20:00|15939.2|15935.2|15939.7|15935.7|15940.7|15936.7|15937.7|15933.7|2
1640751900000|2021-12-29 04:25:00|15940.2|15936.2|15939.2|15935.2|15940.2|15936.2|15939.2|15935.2|0
1640752200000|2021-12-29 04:30:00|15939.7|15935.7|15939.7|15935.7|15940.7|15936.7|15939.2|15935.2|2
1640752500000|2021-12-29 04:35:00|15940.7|15936.7|15939.7|15935.7|15941.2|15937.2|15939.2|15935.2|11
1640752800000|2021-12-29 04:40:00|15940.2|15936.2|15939.7|15935.7|15940.2|15936.2|15939.7|15935.7|0
1640753100000|2021-12-29 04:45:00|15940.2|15936.2|15939.2|15935.2|15940.7|15936.7|15939.2|15935.2|2
1640753400000|2021-12-29 04:50:00|15939.7|15935.7|15939.7|15935.7|15940.2|15936.2|15939.2|15935.2|1
1640753700000|2021-12-29 04:55:00|15940.2|15936.2|15939.7|15935.7|15941.7|15937.7|15939.7|15935.7|4
1640754000000|2021-12-29 05:00:00|15937.7|15933.7|15934.7|15930.7|15938.2|15934.2|15931.7|15927.7|16
1640754300000|2021-12-29 05:05:00|15935.2|15931.2|15936.7|15932.7|15937.7|15933.7|15935.2|15931.2|2
1640754600000|2021-12-29 05:10:00|15937.2|15933.2|15937.7|15933.7|15938.2|15934.2|15934.7|15930.7|4
1640754900000|2021-12-29 05:15:00|15936.7|15932.7|15939.7|15935.7|15942.2|15938.2|15935.2|15931.2|32
1640755200000|2021-12-29 05:20:00|15939.2|15935.2|15937.7|15933.7|15939.7|15935.7|15936.7|15932.7|1
1640755500000|2021-12-29 05:25:00|15937.2|15933.2|15932.7|15928.7|15937.2|15933.2|15932.7|15928.7|4
1640755800000|2021-12-29 05:30:00|15933.2|15929.2|15938.2|15934.2|15938.2|15934.2|15933.2|15929.2|5
1640756100000|2021-12-29 05:35:00|15938.7|15934.7|15947.7|15943.7|15949.2|15945.2|15938.7|15934.7|12
1640756400000|2021-12-29 05:40:00|15947.2|15943.2|15951.2|15947.2|15951.2|15947.2|15945.7|15941.7|4
1640756700000|2021-12-29 05:45:00|15950.7|15946.7|15951.2|15947.2|15953.7|15949.7|15950.2|15946.2|15
1640757000000|2021-12-29 05:50:00|15950.7|15946.7|15950.7|15946.7|15952.7|15948.7|15950.7|15946.7|2
1640757300000|2021-12-29 05:55:00|15951.2|15947.2|15949.2|15945.2|15951.2|15947.2|15947.2|15943.2|6
1640757600000|2021-12-29 06:00:00|15949.7|15945.7|15946.2|15942.2|15953.2|15949.2|15945.7|15941.7|18
1640757900000|2021-12-29 06:05:00|15946.7|15942.7|15943.2|15939.2|15947.2|15943.2|15943.2|15939.2|10
1640758200000|2021-12-29 06:10:00|15944.2|15940.2|15934.7|15930.7|15946.2|15942.2|15934.7|15930.7|17
1640758500000|2021-12-29 06:15:00|15935.2|15931.2|15935.7|15931.7|15938.7|15934.7|15934.7|15930.7|12
1640758800000|2021-12-29 06:20:00|15937.7|15933.7|15940.7|15936.7|15940.7|15936.7|15936.7|15932.7|6
1640759100000|2021-12-29 06:25:00|15940.2|15936.2|15942.2|15938.2|15942.2|15938.2|15939.7|15935.7|1
1640759400000|2021-12-29 06:30:00|15942.7|15938.7|15943.7|15939.7|15945.7|15941.7|15942.7|15938.7|13
1640759700000|2021-12-29 06:35:00|15943.2|15939.2|15939.7|15935.7|15943.2|15939.2|15939.7|15935.7|21
1640760000000|2021-12-29 06:40:00|15940.2|15936.2|15941.7|15937.7|15943.7|15939.7|15940.2|15936.2|11
1640760300000|2021-12-29 06:45:00|15942.2|15938.2|15943.2|15939.2|15943.7|15939.7|15940.2|15936.2|14
1640760600000|2021-12-29 06:50:00|15942.2|15938.2|15940.7|15936.7|15942.2|15938.2|15940.7|15936.7|6
1640760900000|2021-12-29 06:55:00|15941.2|15937.2|15943.2|15939.2|15944.2|15940.2|15940.2|15936.2|28
1640761200000|2021-12-29 07:00:00|15942.2|15940.2|15959.7|15957.7|15960.2|15958.2|15938.7|15936.7|251
1640761500000|2021-12-29 07:05:00|15959.2|15957.2|15954.7|15952.7|15966.2|15964.2|15954.7|15952.7|167
1640761800000|2021-12-29 07:10:00|15955.2|15953.2|15956.7|15954.7|15958.7|15956.7|15952.2|15950.2|79
1640762100000|2021-12-29 07:15:00|15957.2|15955.2|15964.2|15962.2|15965.2|15963.2|15957.2|15955.2|115
1640762400000|2021-12-29 07:20:00|15963.7|15961.7|15957.7|15955.7|15968.2|15966.2|15957.2|15955.2|207
1640762700000|2021-12-29 07:25:00|15958.2|15956.2|15956.2|15954.2|15958.7|15956.7|15953.2|15951.2|97
1640763000000|2021-12-29 07:30:00|15955.7|15953.7|15947.2|15945.2|15956.7|15954.7|15946.7|15944.7|109
1640763300000|2021-12-29 07:35:00|15946.7|15944.7|15948.7|15946.7|15949.2|15947.2|15943.2|15941.2|111
1640763600000|2021-12-29 07:40:00|15948.2|15946.2|15952.2|15950.2|15956.7|15954.7|15947.7|15945.7|87
1640763900000|2021-12-29 07:45:00|15951.7|15949.7|15959.7|15957.7|15962.2|15960.2|15951.2|15949.2|124
1640764200000|2021-12-29 07:50:00|15959.2|15957.2|15956.7|15954.7|15964.7|15962.7|15956.7|15954.7|96
1640764500000|2021-12-29 07:55:00|15957.2|15955.2|15959.7|15957.7|15965.7|15963.7|15953.7|15951.7|220
1640764800000|2021-12-29 08:00:00|15959.3|15958.1|15927.3|15926.1|15968.3|15967.1|15924.3|15923.1|1468
1640765100000|2021-12-29 08:05:00|15927.8|15926.6|15936.8|15935.6|15942.8|15941.6|15923.3|15922.1|697
1640765400000|2021-12-29 08:10:00|15937.3|15936.1|15933.3|15932.1|15937.3|15936.1|15921.3|15920.1|636
1640765700000|2021-12-29 08:15:00|15932.8|15931.6|15933.3|15932.1|15949.3|15948.1|15931.3|15930.1|586
1640766000000|2021-12-29 08:20:00|15933.8|15932.6|15935.3|15934.1|15946.3|15945.1|15930.8|15929.6|462
1640766300000|2021-12-29 08:25:00|15933.3|15932.1|15939.3|15938.1|15948.3|15947.1|15931.8|15930.6|347
1640766600000|2021-12-29 08:30:00|15938.8|15937.6|15942.3|15941.1|15946.8|15945.6|15932.3|15931.1|309
1640766900000|2021-12-29 08:35:00|15942.8|15941.6|15948.3|15947.1|15950.8|15949.6|15940.8|15939.6|231
1640767200000|2021-12-29 08:40:00|15948.8|15947.6|15948.8|15947.6|15956.3|15955.1|15946.8|15945.6|264
1640767500000|2021-12-29 08:45:00|15948.3|15947.1|15950.3|15949.1|15955.8|15954.6|15943.8|15942.6|274
1640767800000|2021-12-29 08:50:00|15949.8|15948.6|15943.8|15942.6|15956.3|15955.1|15942.3|15941.1|298
1640768100000|2021-12-29 08:55:00|15943.3|15942.1|15943.9|15942.7|15951.8|15950.6|15942.8|15941.6|229
1640768400000|2021-12-29 09:00:00|15941.9|15940.7|15949.9|15948.7|15952.4|15951.2|15941.9|15940.7|210
1640768700000|2021-12-29 09:05:00|15949.4|15948.2|15936.9|15935.7|15951.9|15950.7|15932.9|15931.7|351
1640769000000|2021-12-29 09:10:00|15937.4|15936.2|15941.9|15940.7|15945.9|15944.7|15936.9|15935.7|216
1640769300000|2021-12-29 09:15:00|15940.9|15939.7|15936.4|15935.2|15941.4|15940.2|15934.9|15933.7|210
1640769600000|2021-12-29 09:20:00|15936.9|15935.7|15940.4|15939.2|15941.4|15940.2|15929.9|15928.7|212
1640769900000|2021-12-29 09:25:00|15940.9|15939.7|15945.9|15944.7|15946.9|15945.7|15937.9|15936.7|220
1640770200000|2021-12-29 09:30:00|15943.9|15942.7|15938.9|15937.7|15945.4|15944.2|15935.9|15934.7|210
1640770500000|2021-12-29 09:35:00|15939.4|15938.2|15937.9|15936.7|15940.9|15939.7|15937.4|15936.2|132
1640770800000|2021-12-29 09:40:00|15938.4|15937.2|15937.9|15936.7|15944.9|15943.7|15937.9|15936.7|135
1640771100000|2021-12-29 09:45:00|15937.4|15936.2|15935.9|15934.7|15940.4|15939.2|15934.9|15933.7|176
1640771400000|2021-12-29 09:50:00|15936.4|15935.2|15936.9|15935.7|15941.4|15940.2|15936.4|15935.2|109
1640771700000|2021-12-29 09:55:00|15936.4|15935.2|15934.4|15933.2|15936.9|15935.7|15931.9|15930.7|149
1640772000000|2021-12-29 10:00:00|15933.9|15932.7|15931.9|15930.7|15938.9|15937.7|15930.9|15929.7|215
1640772300000|2021-12-29 10:05:00|15931.4|15930.2|15919.4|15918.2|15933.9|15932.7|15918.9|15917.7|309
1640772600000|2021-12-29 10:10:00|15918.9|15917.7|15914.9|15913.7|15920.9|15919.7|15914.4|15913.2|276
1640772900000|2021-12-29 10:15:00|15915.4|15914.2|15917.9|15916.7|15925.9|15924.7|15912.9|15911.7|378
1640773200000|2021-12-29 10:20:00|15917.4|15916.2|15919.9|15918.7|15923.4|15922.2|15916.9|15915.7|145
1640773500000|2021-12-29 10:25:00|15919.4|15918.2|15918.4|15917.2|15922.9|15921.7|15917.9|15916.7|197
1640773800000|2021-12-29 10:30:00|15917.9|15916.7|15917.4|15916.2|15919.9|15918.7|15914.4|15913.2|200
1640774100000|2021-12-29 10:35:00|15917.9|15916.7|15914.9|15913.7|15917.9|15916.7|15912.9|15911.7|127
1640774400000|2021-12-29 10:40:00|15915.4|15914.2|15924.9|15923.7|15924.9|15923.7|15914.9|15913.7|282
1640774700000|2021-12-29 10:45:00|15925.9|15924.7|15921.9|15920.7|15929.9|15928.7|15921.4|15920.2|198
1640775000000|2021-12-29 10:50:00|15921.4|15920.2|15914.9|15913.7|15921.9|15920.7|15912.9|15911.7|265
1640775300000|2021-12-29 10:55:00|15914.4|15913.2|15912.9|15911.7|15915.9|15914.7|15907.9|15906.7|216
1640775600000|2021-12-29 11:00:00|15913.4|15912.2|15902.9|15901.7|15913.4|15912.2|15901.9|15900.7|282
1640775900000|2021-12-29 11:05:00|15902.4|15901.2|15896.9|15895.7|15906.9|15905.7|15892.4|15891.2|462
1640776200000|2021-12-29 11:10:00|15896.4|15895.2|15908.9|15907.7|15909.4|15908.2|15895.9|15894.7|241
1640776500000|2021-12-29 11:15:00|15908.4|15907.2|15904.9|15903.7|15910.9|15909.7|15903.9|15902.7|291
1640776800000|2021-12-29 11:20:00|15903.9|15902.7|15904.4|15903.2|15906.9|15905.7|15901.9|15900.7|172
1640777100000|2021-12-29 11:25:00|15903.9|15902.7|15897.9|15896.7|15908.9|15907.7|15896.9|15895.7|191
1640777400000|2021-12-29 11:30:00|15897.4|15896.2|15901.9|15900.7|15901.9|15900.7|15892.9|15891.7|281
1640777700000|2021-12-29 11:35:00|15901.4|15900.2|15901.9|15900.7|15904.9|15903.7|15896.9|15895.7|211
1640778000000|2021-12-29 11:40:00|15901.4|15900.2|15905.9|15904.7|15906.9|15905.7|15900.9|15899.7|157
1640778300000|2021-12-29 11:45:00|15904.9|15903.7|15907.9|15906.7|15910.4|15909.2|15902.9|15901.7|190
1640778600000|2021-12-29 11:50:00|15907.4|15906.2|15901.9|15900.7|15907.9|15906.7|15901.9|15900.7|137
1640778900000|2021-12-29 11:55:00|15901.4|15900.2|15903.9|15902.7|15904.9|15903.7|15896.9|15895.7|171
1640779200000|2021-12-29 12:00:00|15903.4|15902.2|15902.9|15901.7|15903.9|15902.7|15897.9|15896.7|103
1640779500000|2021-12-29 12:05:00|15901.9|15900.7|15897.4|15896.2|15903.4|15902.2|15891.9|15890.7|221
1640779800000|2021-12-29 12:10:00|15896.9|15895.7|15899.9|15898.7|15899.9|15898.7|15896.9|15895.7|114
1640780100000|2021-12-29 12:15:00|15899.4|15898.2|15899.9|15898.7|15902.9|15901.7|15896.9|15895.7|236
1640780400000|2021-12-29 12:20:00|15900.4|15899.2|15894.9|15893.7|15900.4|15899.2|15887.9|15886.7|297
1640780700000|2021-12-29 12:25:00|15895.4|15894.2|15896.9|15895.7|15897.9|15896.7|15893.9|15892.7|139
1640781000000|2021-12-29 12:30:00|15896.4|15895.2|15883.9|15882.7|15896.9|15895.7|15881.9|15880.7|275
1640781300000|2021-12-29 12:35:00|15883.4|15882.2|15885.4|15884.2|15890.9|15889.7|15882.9|15881.7|241
1640781600000|2021-12-29 12:40:00|15884.9|15883.7|15889.4|15888.2|15891.4|15890.2|15884.9|15883.7|243
1640781900000|2021-12-29 12:45:00|15889.9|15888.7|15878.4|15877.2|15889.9|15888.7|15875.9|15874.7|353
1640782200000|2021-12-29 12:50:00|15878.9|15877.7|15878.9|15877.7|15884.9|15883.7|15875.9|15874.7|279
1640782500000|2021-12-29 12:55:00|15878.4|15877.2|15873.9|15872.7|15878.4|15877.2|15873.9|15872.7|195
1640782800000|2021-12-29 13:00:00|15874.4|15873.2|15866.9|15865.7|15875.9|15874.7|15864.4|15863.2|288
1640783100000|2021-12-29 13:05:00|15867.4|15866.2|15877.4|15876.2|15878.4|15877.2|15867.4|15866.2|202
1640783400000|2021-12-29 13:10:00|15877.9|15876.7|15877.9|15876.7|15880.9|15879.7|15876.9|15875.7|160
1640783700000|2021-12-29 13:15:00|15878.4|15877.2|15879.9|15878.7|15883.9|15882.7|15875.9|15874.7|249
1640784000000|2021-12-29 13:20:00|15880.4|15879.2|15874.4|15873.2|15882.9|15881.7|15873.9|15872.7|191
1640784300000|2021-12-29 13:25:00|15874.9|15873.7|15872.4|15871.2|15877.4|15876.2|15867.9|15866.7|321
1640784600000|2021-12-29 13:30:00|15872.9|15871.7|15867.4|15866.2|15873.9|15872.7|15865.9|15864.7|159
1640784900000|2021-12-29 13:35:00|15866.9|15865.7|15843.9|15842.7|15867.4|15866.2|15842.9|15841.7|616
1640785200000|2021-12-29 13:40:00|15842.9|15841.7|15851.9|15850.7|15855.4|15854.2|15842.9|15841.7|264
1640785500000|2021-12-29 13:45:00|15851.4|15850.2|15851.9|15850.7|15858.9|15857.7|15847.9|15846.7|248
1640785800000|2021-12-29 13:50:00|15851.4|15850.2|15862.9|15861.7|15862.9|15861.7|15850.4|15849.2|342
1640786100000|2021-12-29 13:55:00|15863.4|15862.2|15861.9|15860.7|15864.9|15863.7|15859.4|15858.2|177
1640786400000|2021-12-29 14:00:00|15861.4|15860.2|15881.9|15880.7|15882.4|15881.2|15861.4|15860.2|430
1640786700000|2021-12-29 14:05:00|15881.4|15880.2|15875.9|15874.7|15881.9|15880.7|15870.4|15869.2|246
1640787000000|2021-12-29 14:10:00|15876.4|15875.2|15876.9|15875.7|15877.9|15876.7|15872.9|15871.7|122
1640787300000|2021-12-29 14:15:00|15875.9|15874.7|15879.9|15878.7|15881.9|15880.7|15875.9|15874.7|204
1640787600000|2021-12-29 14:20:00|15880.4|15879.2|15880.4|15879.2|15883.4|15882.2|15875.9|15874.7|242
1640787900000|2021-12-29 14:25:00|15879.9|15878.7|15876.4|15875.2|15884.9|15883.7|15874.9|15873.7|295
1640788200000|2021-12-29 14:30:00|15876.9|15875.7|15879.9|15878.7|15882.4|15881.2|15862.9|15861.7|567
1640788500000|2021-12-29 14:35:00|15879.4|15878.2|15877.4|15876.2|15882.9|15881.7|15869.4|15868.2|413
1640788800000|2021-12-29 14:40:00|15876.9|15875.7|15863.9|15862.7|15883.9|15882.7|15862.9|15861.7|403
1640789100000|2021-12-29 14:45:00|15863.4|15862.2|15851.9|15850.7|15866.4|15865.2|15843.9|15842.7|465
1640789400000|2021-12-29 14:50:00|15850.9|15849.7|15856.9|15855.7|15861.9|15860.7|15844.9|15843.7|381
1640789700000|2021-12-29 14:55:00|15855.9|15854.7|15837.4|15836.2|15856.4|15855.2|15830.9|15829.7|819
1640790000000|2021-12-29 15:00:00|15837.9|15836.7|15834.9|15833.7|15841.9|15840.7|15830.9|15829.7|493
1640790300000|2021-12-29 15:05:00|15835.4|15834.2|15849.4|15848.2|15851.9|15850.7|15832.9|15831.7|492
1640790600000|2021-12-29 15:10:00|15848.9|15847.7|15815.4|15814.2|15851.9|15850.7|15808.9|15807.7|823
1640790900000|2021-12-29 15:15:00|15815.9|15814.7|15826.4|15825.2|15831.9|15830.7|15796.9|15795.7|852
1640791200000|2021-12-29 15:20:00|15825.9|15824.7|15827.4|15826.2|15835.4|15834.2|15822.4|15821.2|750
1640791500000|2021-12-29 15:25:00|15826.9|15825.7|15826.9|15825.7|15838.4|15837.2|15823.4|15822.2|434
1640791800000|2021-12-29 15:30:00|15827.4|15826.2|15830.9|15829.7|15835.9|15834.7|15819.4|15818.2|473
1640792100000|2021-12-29 15:35:00|15831.4|15830.2|15824.9|15823.7|15838.9|15837.7|15820.9|15819.7|453
1640792400000|2021-12-29 15:40:00|15824.4|15823.2|15840.9|15839.7|15844.9|15843.7|15821.9|15820.7|447
1640792700000|2021-12-29 15:45:00|15840.4|15839.2|15839.9|15838.7|15843.9|15842.7|15835.9|15834.7|372
1640793000000|2021-12-29 15:50:00|15840.4|15839.2|15842.4|15841.2|15842.9|15841.7|15829.9|15828.7|370
1640793300000|2021-12-29 15:55:00|15841.9|15840.7|15843.4|15842.2|15845.4|15844.2|15830.9|15829.7|316
1640793600000|2021-12-29 16:00:00|15842.9|15841.7|15856.9|15855.7|15856.9|15855.7|15839.4|15838.2|402
1640793900000|2021-12-29 16:05:00|15855.9|15854.7|15847.9|15846.7|15856.9|15855.7|15847.9|15846.7|369
1640794200000|2021-12-29 16:10:00|15847.4|15846.2|15847.9|15846.7|15851.9|15850.7|15842.4|15841.2|317
1640794500000|2021-12-29 16:15:00|15847.4|15846.2|15851.9|15850.7|15854.4|15853.2|15846.4|15845.2|202
1640794800000|2021-12-29 16:20:00|15852.4|15851.2|15863.4|15862.2|15870.9|15869.7|15852.4|15851.2|603
1640795100000|2021-12-29 16:25:00|15862.9|15861.7|15841.4|15840.2|15864.4|15863.2|15836.9|15835.7|1248
1640795400000|2021-12-29 16:30:00|15841.8|15839.8|15851.3|15849.3|15851.3|15849.3|15838.3|15836.3|876
1640795700000|2021-12-29 16:35:00|15850.8|15848.8|15837.8|15835.8|15851.8|15849.8|15836.8|15834.8|586
1640796000000|2021-12-29 16:40:00|15837.3|15835.3|15842.3|15840.3|15844.3|15842.3|15835.3|15833.3|130
1640796300000|2021-12-29 16:45:00|15843.3|15841.3|15844.3|15842.3|15846.3|15844.3|15840.3|15838.3|280
1640796600000|2021-12-29 16:50:00|15844.8|15842.8|15843.8|15841.8|15850.3|15848.3|15842.8|15840.8|131
1640796900000|2021-12-29 16:55:00|15844.3|15842.3|15846.8|15844.8|15848.3|15846.3|15842.8|15840.8|145
1640797200000|2021-12-29 17:00:00|15847.3|15845.3|15843.3|15841.3|15847.3|15845.3|15838.3|15836.3|160
1640797500000|2021-12-29 17:05:00|15843.8|15841.8|15834.3|15832.3|15846.8|15844.8|15834.3|15832.3|118
1640797800000|2021-12-29 17:10:00|15835.3|15833.3|15836.3|15834.3|15839.8|15837.8|15834.3|15832.3|87
1640798100000|2021-12-29 17:15:00|15835.8|15833.8|15836.3|15834.3|15837.8|15835.8|15833.3|15831.3|67
1640798400000|2021-12-29 17:20:00|15836.8|15834.8|15833.8|15831.8|15839.3|15837.3|15833.3|15831.3|83
1640798700000|2021-12-29 17:25:00|15834.3|15832.3|15834.3|15832.3|15835.3|15833.3|15832.3|15830.3|58
1640799000000|2021-12-29 17:30:00|15833.8|15831.8|15837.8|15835.8|15838.3|15836.3|15831.8|15829.8|89
1640799300000|2021-12-29 17:35:00|15838.3|15836.3|15844.3|15842.3|15844.3|15842.3|15838.3|15836.3|116
1640799600000|2021-12-29 17:40:00|15842.3|15840.3|15842.3|15840.3|15844.3|15842.3|15841.3|15839.3|55
1640799900000|2021-12-29 17:45:00|15842.8|15840.8|15843.3|15841.3|15843.3|15841.3|15840.8|15838.8|50
1640800200000|2021-12-29 17:50:00|15842.3|15840.3|15849.3|15847.3|15851.3|15849.3|15842.3|15840.3|89
1640800500000|2021-12-29 17:55:00|15848.8|15846.8|15852.3|15850.3|15852.3|15850.3|15846.3|15844.3|35
1640800800000|2021-12-29 18:00:00|15851.8|15849.8|15859.3|15857.3|15861.3|15859.3|15850.3|15848.3|183
1640801100000|2021-12-29 18:05:00|15859.8|15857.8|15863.3|15861.3|15863.3|15861.3|15858.3|15856.3|83
1640801400000|2021-12-29 18:10:00|15862.8|15860.8|15860.3|15858.3|15862.8|15860.8|15858.3|15856.3|65
1640801700000|2021-12-29 18:15:00|15859.8|15857.8|15857.3|15855.3|15861.3|15859.3|15856.3|15854.3|42
1640802000000|2021-12-29 18:20:00|15856.8|15854.8|15853.8|15851.8|15857.3|15855.3|15853.3|15851.3|51
1640802300000|2021-12-29 18:25:00|15854.3|15852.3|15851.3|15849.3|15856.3|15854.3|15851.3|15849.3|49
1640802600000|2021-12-29 18:30:00|15851.8|15849.8|15854.3|15852.3|15857.8|15855.8|15851.3|15849.3|43
1640802900000|2021-12-29 18:35:00|15854.8|15852.8|15848.3|15846.3|15855.3|15853.3|15847.3|15845.3|89
1640803200000|2021-12-29 18:40:00|15848.8|15846.8|15852.3|15850.3|15852.3|15850.3|15848.8|15846.8|30
1640803500000|2021-12-29 18:45:00|15852.8|15850.8|15849.8|15847.8|15853.8|15851.8|15849.3|15847.3|39
1640803800000|2021-12-29 18:50:00|15849.3|15847.3|15856.3|15854.3|15856.3|15854.3|15848.3|15846.3|54
1640804100000|2021-12-29 18:55:00|15855.3|15853.3|15858.3|15856.3|15860.8|15858.8|15854.3|15852.3|99
1640804400000|2021-12-29 19:00:00|15857.8|15855.8|15854.3|15852.3|15857.8|15855.8|15852.8|15850.8|42
1640804700000|2021-12-29 19:05:00|15854.8|15852.8|15856.3|15854.3|15857.3|15855.3|15853.8|15851.8|21
1640805000000|2021-12-29 19:10:00|15855.8|15853.8|15862.3|15860.3|15862.3|15860.3|15855.8|15853.8|56
1640805300000|2021-12-29 19:15:00|15861.8|15859.8|15862.8|15860.8|15863.3|15861.3|15858.3|15856.3|36
1640805600000|2021-12-29 19:20:00|15862.3|15860.3|15861.8|15859.8|15865.3|15863.3|15861.8|15859.8|29
1640805900000|2021-12-29 19:25:00|15862.3|15860.3|15864.3|15862.3|15865.3|15863.3|15861.8|15859.8|40
1640806200000|2021-12-29 19:30:00|15864.8|15862.8|15868.3|15866.3|15868.3|15866.3|15863.8|15861.8|35
1640806500000|2021-12-29 19:35:00|15868.8|15866.8|15870.3|15868.3|15872.3|15870.3|15867.3|15865.3|59
1640806800000|2021-12-29 19:40:00|15869.8|15867.8|15866.8|15864.8|15870.3|15868.3|15864.8|15862.8|27
1640807100000|2021-12-29 19:45:00|15867.3|15865.3|15865.3|15863.3|15867.3|15865.3|15863.3|15861.3|34
1640807400000|2021-12-29 19:50:00|15864.8|15862.8|15867.3|15865.3|15869.3|15867.3|15864.8|15862.8|35
1640807700000|2021-12-29 19:55:00|15866.8|15864.8|15865.3|15863.3|15869.3|15867.3|15864.3|15862.3|67
1640808000000|2021-12-29 20:00:00|15864.8|15862.8|15864.3|15862.3|15865.3|15863.3|15861.3|15859.3|76
1640808300000|2021-12-29 20:05:00|15864.8|15862.8|15868.8|15866.8|15870.8|15868.8|15864.3|15862.3|49
1640808600000|2021-12-29 20:10:00|15868.3|15866.3|15862.8|15860.8|15868.8|15866.8|15862.3|15860.3|68
1640808900000|2021-12-29 20:15:00|15863.3|15861.3|15867.3|15865.3|15868.3|15866.3|15862.3|15860.3|26
1640809200000|2021-12-29 20:20:00|15867.8|15865.8|15865.3|15863.3|15867.8|15865.8|15864.3|15862.3|53
1640809500000|2021-12-29 20:25:00|15864.8|15862.8|15865.3|15863.3|15868.8|15866.8|15863.8|15861.8|102
1640809800000|2021-12-29 20:30:00|15866.3|15864.3|15875.3|15873.3|15877.3|15875.3|15865.8|15863.8|151
1640810100000|2021-12-29 20:35:00|15875.8|15873.8|15868.8|15866.8|15877.3|15875.3|15866.3|15864.3|110
1640810400000|2021-12-29 20:40:00|15869.3|15867.3|15873.3|15871.3|15875.3|15873.3|15868.3|15866.3|91
1640810700000|2021-12-29 20:45:00|15874.3|15872.3|15880.8|15878.8|15883.3|15881.3|15874.3|15872.3|157
1640811000000|2021-12-29 20:50:00|15881.3|15879.3|15882.8|15880.8|15886.8|15884.8|15878.3|15876.3|323
1640811300000|2021-12-29 20:55:00|15882.3|15880.3|15864.3|15862.3|15882.3|15880.3|15862.8|15860.8|229
1640811600000|2021-12-29 21:00:00|15868.7|15863.7|15869.5|15864.5|15872.3|15867.3|15863.9|15858.9|32
1640811900000|2021-12-29 21:05:00|15870.5|15865.5|15872.7|15867.7|15876.3|15871.3|15869.5|15864.5|0
1640812200000|2021-12-29 21:10:00|15871.8|15866.8|15858.8|15853.8|15871.8|15866.8|15858.8|15853.8|0
1640812500000|2021-12-29 21:15:00|15859.8|15854.8|15864.3|15859.3|15864.3|15859.3|15858.8|15853.8|0
1640812800000|2021-12-29 21:20:00|15863.4|15858.4|15864.3|15859.3|15866.7|15861.7|15863.2|15858.2|0
1640813100000|2021-12-29 21:25:00|15864.2|15859.2|15862.2|15857.2|15866.1|15861.1|15862.2|15857.2|0
1640813400000|2021-12-29 21:30:00|15862.3|15857.3|15863.3|15858.3|15864.2|15859.2|15862.2|15857.2|0
1640813700000|2021-12-29 21:35:00|15862.3|15857.3|15863.3|15858.3|15865.2|15860.2|15862.3|15857.3|0
1640814000000|2021-12-29 21:40:00|15862.3|15857.3|15862.2|15857.2|15863.3|15858.3|15860.3|15855.3|0
1640814300000|2021-12-29 21:45:00|15862.6|15857.6|15862.1|15857.1|15863.1|15858.1|15861.1|15856.1|0
1640814600000|2021-12-29 21:50:00|15863.1|15858.1|15855.2|15850.2|15863.1|15858.1|15855.2|15850.2|0
1640814900000|2021-12-29 21:55:00|15854.8|15849.8|15857.4|15852.4|15858.7|15853.7|15854.4|15849.4|0
1640815200000|2021-12-29 22:00:00|15858.7|15853.7|15859|15854|15859.4|15854.4|15858.4|15853.4|0
1640815500000|2021-12-29 22:05:00|15858.5|15853.5|15860.3|15855.3|15860.3|15855.3|15858.5|15853.5|0
1640815800000|2021-12-29 22:10:00|15860.2|15855.2|15860.3|15855.3|15860.3|15855.3|15860.2|15855.2|0
1640816100000|2021-12-29 22:15:00|15860|15855|15860.6|15855.6|15860.6|15855.6|15860|15855|0
1640816400000|2021-12-29 22:20:00|15860.4|15855.4|15861|15856|15861.4|15856.4|15860.4|15855.4|0
1640816700000|2021-12-29 22:25:00|15861.1|15856.1|15861.3|15856.3|15861.3|15856.3|15861.1|15856.1|0
1640817000000|2021-12-29 22:30:00|15861.4|15856.4|15861.4|15856.4|15861.4|15856.4|15861.4|15856.4|0
1640817300000|2021-12-29 22:35:00|15861.2|15856.2|15859.9|15854.9|15861.5|15856.5|15859.7|15854.7|0
1640817600000|2021-12-29 22:40:00|15859.7|15854.7|15860.2|15855.2|15860.3|15855.3|15859.6|15854.6|0
1640817900000|2021-12-29 22:45:00|15860.3|15855.3|15859.2|15854.2|15860.3|15855.3|15858.4|15853.4|0
1640818200000|2021-12-29 22:50:00|15859.6|15854.6|15859.3|15854.3|15860.3|15855.3|15859.3|15854.3|0
1640818500000|2021-12-29 22:55:00|15859.8|15854.8|15859.3|15854.3|15859.8|15854.8|15859.3|15854.3|0
1640818800000|2021-12-29 23:00:00|15861.9|15856.9|15839.2|15834.2|15869.5|15864.5|15839.2|15834.2|0
1640819100000|2021-12-29 23:05:00|15840.2|15835.2|15844.1|15839.1|15845|15840|15838.6|15833.6|0
1640819400000|2021-12-29 23:10:00|15844.5|15839.5|15844.1|15839.1|15846.9|15841.9|15843.1|15838.1|0
1640819700000|2021-12-29 23:15:00|15844.6|15839.6|15840.8|15835.8|15846.6|15841.6|15839.8|15834.8|0
1640820000000|2021-12-29 23:20:00|15843.6|15838.6|15839.9|15834.9|15844.6|15839.6|15838|15833|0
1640820300000|2021-12-29 23:25:00|15838.5|15833.5|15836.6|15831.6|15840.4|15835.4|15834|15829|0
1640820600000|2021-12-29 23:30:00|15836.1|15831.1|15838.7|15833.7|15839.2|15834.2|15835.7|15830.7|0
1640820900000|2021-12-29 23:35:00|15837.8|15832.8|15840.5|15835.5|15842.4|15837.4|15835.5|15830.5|0
1640821200000|2021-12-29 23:40:00|15841.5|15836.5|15841.9|15836.9|15842.4|15837.4|15838|15833|0
1640821500000|2021-12-29 23:45:00|15841.4|15836.4|15840.4|15835.4|15845.7|15840.7|15839.7|15834.7|0
1640821800000|2021-12-29 23:50:00|15839.4|15834.4|15835.1|15830.1|15840.5|15835.5|15835.1|15830.1|0
1640822100000|2021-12-29 23:55:00|15835.6|15830.6|15835.9|15830.9|15840.8|15835.8|15835|15830|0
1640822400000|2021-12-30 00:00:00|15836|15831|15832.4|15827.4|15837|15832|15830.3|15825.3|0
1640822700000|2021-12-30 00:05:00|15831.5|15826.5|15832.1|15827.1|15833.6|15828.6|15830.1|15825.1|0
1640823000000|2021-12-30 00:10:00|15833.1|15828.1|15839.5|15834.5|15839.5|15834.5|15830.6|15825.6|0
1640823300000|2021-12-30 00:15:00|15838.5|15833.5|15829.8|15825.8|15838.5|15833.5|15816.3|15812.3|54
1640823600000|2021-12-30 00:20:00|15829.3|15825.3|15834.3|15830.3|15834.3|15830.3|15827.3|15823.3|4
1640823900000|2021-12-30 00:25:00|15833.8|15829.8|15834.3|15830.3|15835.8|15831.8|15831.3|15827.3|1
1640824200000|2021-12-30 00:30:00|15833.8|15829.8|15842.8|15838.8|15842.8|15838.8|15833.8|15829.8|4
1640824500000|2021-12-30 00:35:00|15843.3|15839.3|15845.8|15841.8|15846.3|15842.3|15843.3|15839.3|2
1640824800000|2021-12-30 00:40:00|15846.3|15842.3|15845.3|15841.3|15847.8|15843.8|15844.8|15840.8|4
1640825100000|2021-12-30 00:45:00|15845.8|15841.8|15852.8|15848.8|15853.3|15849.3|15845.8|15841.8|4
1640825400000|2021-12-30 00:50:00|15852.3|15848.3|15855.3|15851.3|15855.3|15851.3|15847.8|15843.8|9
1640825700000|2021-12-30 00:55:00|15854.8|15850.8|15849.3|15845.3|15854.8|15850.8|15849.3|15845.3|5
1640826000000|2021-12-30 01:00:00|15849.8|15845.8|15845.8|15841.8|15852.3|15848.3|15845.8|15841.8|14
1640826300000|2021-12-30 01:05:00|15846.3|15842.3|15845.8|15841.8|15848.8|15844.8|15845.8|15841.8|3
1640826600000|2021-12-30 01:10:00|15846.3|15842.3|15855.8|15851.8|15855.8|15851.8|15845.8|15841.8|9
1640826900000|2021-12-30 01:15:00|15856.3|15852.3|15861.8|15857.8|15864.3|15860.3|15851.8|15847.8|11
1640827200000|2021-12-30 01:20:00|15861.3|15857.3|15855.8|15851.8|15861.3|15857.3|15853.3|15849.3|2
1640827500000|2021-12-30 01:25:00|15856.3|15852.3|15861.3|15857.3|15863.3|15859.3|15856.3|15852.3|6
1640827800000|2021-12-30 01:30:00|15861.8|15857.8|15863.8|15859.8|15866.8|15862.8|15861.3|15857.3|7
1640828100000|2021-12-30 01:35:00|15863.3|15859.3|15875.3|15871.3|15877.3|15873.3|15862.8|15858.8|24
1640828400000|2021-12-30 01:40:00|15874.8|15870.8|15872.3|15868.3|15874.8|15870.8|15869.3|15865.3|1
1640828700000|2021-12-30 01:45:00|15871.8|15867.8|15869.8|15865.8|15871.8|15867.8|15869.3|15865.3|2
1640829000000|2021-12-30 01:50:00|15870.3|15866.3|15869.8|15865.8|15870.3|15866.3|15868.8|15864.8|4
1640829300000|2021-12-30 01:55:00|15870.3|15866.3|15871.8|15867.8|15873.8|15869.8|15870.3|15866.3|6
1640829600000|2021-12-30 02:00:00|15871.3|15867.3|15875.8|15871.8|15880.3|15876.3|15871.3|15867.3|3
1640829900000|2021-12-30 02:05:00|15875.3|15871.3|15871.8|15867.8|15875.3|15871.3|15871.8|15867.8|3
1640830200000|2021-12-30 02:10:00|15871.3|15867.3|15862.8|15858.8|15871.3|15867.3|15862.8|15858.8|4
1640830500000|2021-12-30 02:15:00|15863.3|15859.3|15865.8|15861.8|15867.3|15863.3|15863.3|15859.3|2
1640830800000|2021-12-30 02:20:00|15865.3|15861.3|15867.3|15863.3|15869.3|15865.3|15864.3|15860.3|0
1640831100000|2021-12-30 02:25:00|15867.8|15863.8|15867.8|15863.8|15869.8|15865.8|15866.8|15862.8|4
1640831400000|2021-12-30 02:30:00|15868.3|15864.3|15866.8|15862.8|15869.3|15865.3|15865.8|15861.8|2
1640831700000|2021-12-30 02:35:00|15865.3|15861.3|15863.3|15859.3|15865.3|15861.3|15863.3|15859.3|3
1640832000000|2021-12-30 02:40:00|15862.8|15858.8|15863.3|15859.3|15863.3|15859.3|15860.3|15856.3|2
1640832300000|2021-12-30 02:45:00|15862.3|15858.3|15861.8|15857.8|15862.3|15858.3|15859.3|15855.3|3
1640832600000|2021-12-30 02:50:00|15862.3|15858.3|15859.3|15855.3|15862.3|15858.3|15859.3|15855.3|0
1640832900000|2021-12-30 02:55:00|15858.8|15854.8|15853.3|15849.3|15858.8|15854.8|15852.3|15848.3|4
1640833200000|2021-12-30 03:00:00|15853.8|15849.8|15860.3|15856.3|15860.3|15856.3|15853.8|15849.8|2
1640833500000|2021-12-30 03:05:00|15859.8|15855.8|15857.8|15853.8|15860.3|15856.3|15855.3|15851.3|13
1640833800000|2021-12-30 03:10:00|15857.3|15853.3|15852.8|15848.8|15857.3|15853.3|15851.3|15847.3|1
1640834100000|2021-12-30 03:15:00|15853.3|15849.3|15853.3|15849.3|15855.8|15851.8|15853.3|15849.3|0
1640834400000|2021-12-30 03:20:00|15853.8|15849.8|15854.3|15850.3|15854.3|15850.3|15853.8|15849.8|0
1640834700000|2021-12-30 03:25:00|15852.8|15848.8|15847.3|15843.3|15852.8|15848.8|15847.3|15843.3|0
1640835000000|2021-12-30 03:30:00|15848.3|15844.3|15850.3|15846.3|15851.3|15847.3|15848.3|15844.3|0
1640835300000|2021-12-30 03:35:00|15850.8|15846.8|15853.3|15849.3|15853.8|15849.8|15850.3|15846.3|2
1640835600000|2021-12-30 03:40:00|15853.8|15849.8|15854.3|15850.3|15854.3|15850.3|15853.3|15849.3|0
1640835900000|2021-12-30 03:45:00|15853.8|15849.8|15853.3|15849.3|15855.8|15851.8|15853.3|15849.3|0
1640836200000|2021-12-30 03:50:00|15856.3|15852.3|15851.8|15847.8|15856.3|15852.3|15851.8|15847.8|13
1640836500000|2021-12-30 03:55:00|15852.3|15848.3|15852.3|15848.3|15853.3|15849.3|15850.8|15846.8|7
1640836800000|2021-12-30 04:00:00|15851.8|15847.8|15850.8|15846.8|15851.8|15847.8|15850.8|15846.8|2
1640837100000|2021-12-30 04:05:00|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|1
1640837400000|2021-12-30 04:10:00|15850.8|15846.8|15853.3|15849.3|15853.3|15849.3|15850.8|15846.8|6
1640837700000|2021-12-30 04:15:00|15853.8|15849.8|15859.3|15855.3|15859.8|15855.8|15852.3|15848.3|7
1640838000000|2021-12-30 04:20:00|15859.8|15855.8|15859.8|15855.8|15860.3|15856.3|15859.3|15855.3|1
1640838300000|2021-12-30 04:25:00|15859.3|15855.3|15858.8|15854.8|15859.8|15855.8|15858.8|15854.8|0
1640838600000|2021-12-30 04:30:00|15859.3|15855.3|15858.3|15854.3|15860.8|15856.8|15858.3|15854.3|7
1640838900000|2021-12-30 04:35:00|15857.3|15853.3|15855.8|15851.8|15857.3|15853.3|15855.8|15851.8|0
1640839200000|2021-12-30 04:40:00|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|0
1640839500000|2021-12-30 04:45:00|15855.3|15851.3|15857.8|15853.8|15857.8|15853.8|15855.3|15851.3|0
1640839800000|2021-12-30 04:50:00|15858.3|15854.3|15857.8|15853.8|15858.8|15854.8|15857.3|15853.3|1
1640840100000|2021-12-30 04:55:00|15858.3|15854.3|15858.8|15854.8|15858.8|15854.8|15858.3|15854.3|2
1640840400000|2021-12-30 05:00:00|15859.3|15855.3|15864.3|15860.3|15864.8|15860.8|15859.3|15855.3|10
1640840700000|2021-12-30 05:05:00|15863.8|15859.8|15859.8|15855.8|15864.3|15860.3|15859.3|15855.3|5
1640841000000|2021-12-30 05:10:00|15859.3|15855.3|15860.3|15856.3|15861.3|15857.3|15859.3|15855.3|1
1640841300000|2021-12-30 05:15:00|15859.8|15855.8|15861.8|15857.8|15862.8|15858.8|15859.3|15855.3|8
1640841600000|2021-12-30 05:20:00|15861.3|15857.3|15864.3|15860.3|15864.3|15860.3|15860.3|15856.3|8
1640841900000|2021-12-30 05:25:00|15863.8|15859.8|15858.3|15854.3|15863.8|15859.8|15857.8|15853.8|6
1640842200000|2021-12-30 05:30:00|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15855.8|15851.8|10
1640842500000|2021-12-30 05:35:00|15857.3|15853.3|15858.3|15854.3|15860.3|15856.3|15854.3|15850.3|18
1640842800000|2021-12-30 05:40:00|15857.8|15853.8|15853.8|15849.8|15858.3|15854.3|15852.8|15848.8|8
1640843100000|2021-12-30 05:45:00|15854.3|15850.3|15853.8|15849.8|15858.3|15854.3|15852.8|15848.8|3
1640843400000|2021-12-30 05:50:00|15853.3|15849.3|15851.8|15847.8|15853.8|15849.8|15850.3|15846.3|1
1640843700000|2021-12-30 05:55:00|15852.3|15848.3|15845.3|15841.3|15854.3|15850.3|15845.3|15841.3|7
1640844000000|2021-12-30 06:00:00|15844.3|15840.3|15848.8|15844.8|15852.8|15848.8|15843.8|15839.8|12
1640844300000|2021-12-30 06:05:00|15848.3|15844.3|15856.8|15852.8|15860.3|15856.3|15844.3|15840.3|15
1640844600000|2021-12-30 06:10:00|15856.3|15852.3|15866.3|15862.3|15866.8|15862.8|15854.8|15850.8|17
1640844900000|2021-12-30 06:15:00|15865.8|15861.8|15861.3|15857.3|15865.8|15861.8|15858.8|15854.8|9
1640845200000|2021-12-30 06:20:00|15861.8|15857.8|15862.8|15858.8|15863.8|15859.8|15860.3|15856.3|17
1640845500000|2021-12-30 06:25:00|15862.3|15858.3|15860.8|15856.8|15862.8|15858.8|15858.8|15854.8|0
1640845800000|2021-12-30 06:30:00|15861.3|15857.3|15861.8|15857.8|15862.3|15858.3|15860.3|15856.3|5
1640846100000|2021-12-30 06:35:00|15863.3|15859.3|15864.3|15860.3|15865.8|15861.8|15861.3|15857.3|7
1640846400000|2021-12-30 06:40:00|15863.8|15859.8|15864.3|15860.3|15865.8|15861.8|15862.8|15858.8|7
1640846700000|2021-12-30 06:45:00|15863.8|15859.8|15854.3|15850.3|15863.8|15859.8|15851.8|15847.8|74
1640847000000|2021-12-30 06:50:00|15854.8|15850.8|15857.8|15853.8|15859.3|15855.3|15853.3|15849.3|28
1640847300000|2021-12-30 06:55:00|15858.3|15854.3|15861.8|15857.8|15861.8|15857.8|15857.8|15853.8|15
1640847600000|2021-12-30 07:00:00|15860.8|15858.8|15855.3|15853.3|15865.8|15863.8|15854.3|15852.3|96
1640847900000|2021-12-30 07:05:00|15854.8|15852.8|15846.8|15844.8|15858.8|15856.8|15843.8|15841.8|77
1640848200000|2021-12-30 07:10:00|15847.3|15845.3|15838.8|15836.8|15847.3|15845.3|15835.8|15833.8|120
1640848500000|2021-12-30 07:15:00|15839.3|15837.3|15837.3|15835.3|15841.3|15839.3|15835.3|15833.3|96
1640848800000|2021-12-30 07:20:00|15838.3|15836.3|15843.3|15841.3|15845.3|15843.3|15833.8|15831.8|138
1640849100000|2021-12-30 07:25:00|15842.8|15840.8|15850.8|15848.8|15851.8|15849.8|15842.3|15840.3|111
1640849400000|2021-12-30 07:30:00|15851.3|15849.3|15856.8|15854.8|15859.3|15857.3|15850.8|15848.8|126
1640849700000|2021-12-30 07:35:00|15856.3|15854.3|15850.8|15848.8|15856.3|15854.3|15849.3|15847.3|81
1640850000000|2021-12-30 07:40:00|15850.3|15848.3|15846.3|15844.3|15851.3|15849.3|15845.3|15843.3|77
1640850300000|2021-12-30 07:45:00|15847.3|15845.3|15846.3|15844.3|15848.3|15846.3|15844.3|15842.3|66
1640850600000|2021-12-30 07:50:00|15845.8|15843.8|15842.3|15840.3|15846.8|15844.8|15839.3|15837.3|95
1640850900000|2021-12-30 07:55:00|15841.8|15839.8|15839.3|15837.3|15843.3|15841.3|15836.8|15834.8|187
1640851200000|2021-12-30 08:00:00|15838.9|15837.7|15845.4|15844.2|15854.9|15853.7|15830.4|15829.2|774
1640851500000|2021-12-30 08:05:00|15844.4|15843.2|15850.9|15849.7|15851.9|15850.7|15831.9|15830.7|512
1640851800000|2021-12-30 08:10:00|15848.4|15847.2|15847.9|15846.7|15852.4|15851.2|15845.4|15844.2|241
1640852100000|2021-12-30 08:15:00|15848.4|15847.2|15857.4|15856.2|15860.9|15859.7|15847.4|15846.2|373
1640852400000|2021-12-30 08:20:00|15856.9|15855.7|15855.9|15854.7|15858.9|15857.7|15849.9|15848.7|334
1640852700000|2021-12-30 08:25:00|15856.4|15855.2|15851.9|15850.7|15860.4|15859.2|15849.4|15848.2|266
1640853000000|2021-12-30 08:30:00|15851.4|15850.2|15842.9|15841.7|15854.9|15853.7|15839.9|15838.7|327
1640853300000|2021-12-30 08:35:00|15842.4|15841.2|15830.9|15829.7|15842.4|15841.2|15829.9|15828.7|364
1640853600000|2021-12-30 08:40:00|15830.4|15829.2|15838.9|15837.7|15840.9|15839.7|15829.9|15828.7|272
1640853900000|2021-12-30 08:45:00|15839.4|15838.2|15844.9|15843.7|15847.9|15846.7|15836.4|15835.2|260
1640854200000|2021-12-30 08:50:00|15845.4|15844.2|15849.9|15848.7|15849.9|15848.7|15839.9|15838.7|228
1640854500000|2021-12-30 08:55:00|15850.4|15849.2|15853.4|15852.2|15855.9|15854.7|15847.9|15846.7|265
1640854800000|2021-12-30 09:00:00|15852.9|15851.7|15859.9|15858.7|15861.9|15860.7|15846.9|15845.7|347
1640855100000|2021-12-30 09:05:00|15860.4|15859.2|15865.9|15864.7|15865.9|15864.7|15856.9|15855.7|358
1640855400000|2021-12-30 09:10:00|15865.4|15864.2|15853.4|15852.2|15866.9|15865.7|15852.9|15851.7|436
1640855700000|2021-12-30 09:15:00|15852.9|15851.7|15854.8|15853.6|15860.9|15859.7|15851.3|15850.1|357
1640856000000|2021-12-30 09:20:00|15853.8|15852.6|15858|15856.8|15859.5|15858.3|15845.8|15844.6|445
1640856300000|2021-12-30 09:25:00|15857.5|15856.3|15870.5|15869.3|15870.5|15869.3|15855|15853.8|376
1640856600000|2021-12-30 09:30:00|15869.5|15868.3|15875.5|15874.3|15881|15879.8|15867|15865.8|514
1640856900000|2021-12-30 09:35:00|15876|15874.8|15881.5|15880.3|15886.5|15885.3|15875.5|15874.3|217
1640857200000|2021-12-30 09:40:00|15881|15879.8|15881|15879.8|15888.5|15887.3|15879|15877.8|301
1640857500000|2021-12-30 09:45:00|15880.5|15879.3|15872.5|15871.3|15882.5|15881.3|15871.5|15870.3|513
1640857800000|2021-12-30 09:50:00|15873|15871.8|15872.5|15871.3|15878|15876.8|15870.5|15869.3|197
1640858100000|2021-12-30 09:55:00|15872|15870.8|15868.5|15867.3|15875.5|15874.3|15868.5|15867.3|154
1640858400000|2021-12-30 10:00:00|15869|15867.8|15858.5|15857.3|15870.5|15869.3|15857.5|15856.3|402
1640858700000|2021-12-30 10:05:00|15859|15857.8|15851.5|15850.3|15863|15861.8|15851.5|15850.3|253
1640859000000|2021-12-30 10:10:00|15852.5|15851.3|15856.5|15855.3|15860.5|15859.3|15851.5|15850.3|152
1640859300000|2021-12-30 10:15:00|15856|15854.8|15858.5|15857.3|15860.5|15859.3|15855|15853.8|150
1640859600000|2021-12-30 10:20:00|15858|15856.8|15846.5|15845.3|15858.5|15857.3|15845.5|15844.3|264
1640859900000|2021-12-30 10:25:00|15846|15844.8|15845.5|15844.3|15849.5|15848.3|15841|15839.8|324
1640860200000|2021-12-30 10:30:00|15845|15843.8|15839.5|15838.3|15845|15843.8|15839.5|15838.3|181
1640860500000|2021-12-30 10:35:00|15839|15837.8|15846|15844.8|15847.5|15846.3|15837.5|15836.3|169
1640860800000|2021-12-30 10:40:00|15845.5|15844.3|15845.5|15844.3|15848|15846.8|15841.5|15840.3|153
1640861100000|2021-12-30 10:45:00|15846|15844.8|15845.5|15844.3|15850.5|15849.3|15844.5|15843.3|126
1640861400000|2021-12-30 10:50:00|15845|15843.8|15836.5|15835.3|15845|15843.8|15835.5|15834.3|362
1640861700000|2021-12-30 10:55:00|15837|15835.8|15844|15842.8|15847.5|15846.3|15835.5|15834.3|248
1640862000000|2021-12-30 11:00:00|15844.5|15843.3|15844.5|15843.3|15847.5|15846.3|15839.5|15838.3|234
1640862300000|2021-12-30 11:05:00|15845|15843.8|15852.5|15851.3|15853.5|15852.3|15845|15843.8|137
1640862600000|2021-12-30 11:10:00|15852|15850.8|15843.5|15842.3|15852.5|15851.3|15843.5|15842.3|134
1640862900000|2021-12-30 11:15:00|15844|15842.8|15839.5|15838.3|15846.5|15845.3|15837.5|15836.3|160
1640863200000|2021-12-30 11:20:00|15839|15837.8|15847|15845.8|15847|15845.8|15837.5|15836.3|173
1640863500000|2021-12-30 11:25:00|15846.5|15845.3|15839.5|15838.3|15847.5|15846.3|15837.5|15836.3|147
1640863800000|2021-12-30 11:30:00|15839|15837.8|15848.5|15847.3|15850.5|15849.3|15838.5|15837.3|246
1640864100000|2021-12-30 11:35:00|15849|15847.8|15855.5|15854.3|15856.5|15855.3|15848.5|15847.3|209
1640864400000|2021-12-30 11:40:00|15856|15854.8|15854|15852.8|15857.5|15856.3|15852.5|15851.3|109
1640864700000|2021-12-30 11:45:00|15853.5|15852.3|15865.5|15864.3|15866.5|15865.3|15853.5|15852.3|277
1640865000000|2021-12-30 11:50:00|15866|15864.8|15863.5|15862.3|15871|15869.8|15861.5|15860.3|192
1640865300000|2021-12-30 11:55:00|15864|15862.8|15865.5|15864.3|15866|15864.8|15861.5|15860.3|154
1640865600000|2021-12-30 12:00:00|15865|15863.8|15854.5|15853.3|15865|15863.8|15850|15848.8|565
1640865900000|2021-12-30 12:05:00|15855|15853.8|15864.5|15863.3|15864.5|15863.3|15847.5|15846.3|484
1640866200000|2021-12-30 12:10:00|15864|15862.8|15874|15872.8|15874.5|15873.3|15863.5|15862.3|298
1640866500000|2021-12-30 12:15:00|15873.5|15872.3|15872.5|15871.3|15875.5|15874.3|15869.5|15868.3|252
1640866800000|2021-12-30 12:20:00|15872|15870.8|15873.5|15872.3|15876.5|15875.3|15868.5|15867.3|192
1640867100000|2021-12-30 12:25:00|15874|15872.8|15875|15873.8|15875.5|15874.3|15871.5|15870.3|178
1640867400000|2021-12-30 12:30:00|15875.5|15874.3|15875.5|15874.3|15877.5|15876.3|15870.5|15869.3|187
1640867700000|2021-12-30 12:35:00|15876|15874.8|15877.5|15876.3|15878.5|15877.3|15872|15870.8|207
1640868000000|2021-12-30 12:40:00|15877|15875.8|15885.5|15884.3|15889.5|15888.3|15875.5|15874.3|431
1640868300000|2021-12-30 12:45:00|15885|15883.8|15880.3|15879.1|15886.5|15885.3|15879.3|15878.1|376
1640868600000|2021-12-30 12:50:00|15881.3|15880.1|15879.4|15878.2|15881.8|15880.6|15875.4|15874.2|276
1640868900000|2021-12-30 12:55:00|15879.9|15878.7|15875.9|15874.7|15879.9|15878.7|15868.4|15867.2|446
1640869200000|2021-12-30 13:00:00|15875.4|15874.2|15885.4|15884.2|15885.4|15884.2|15867.4|15866.2|954
1640869500000|2021-12-30 13:05:00|15885.9|15884.7|15886.9|15885.7|15889.4|15888.2|15881.4|15880.2|409
1640869800000|2021-12-30 13:10:00|15887.4|15886.2|15885.4|15884.2|15890.4|15889.2|15884.4|15883.2|96
1640870100000|2021-12-30 13:15:00|15885.9|15884.7|15882.4|15881.2|15887.9|15886.7|15881.9|15880.7|131
1640870400000|2021-12-30 13:20:00|15881.9|15880.7|15881.4|15880.2|15884.4|15883.2|15879.4|15878.2|104
1640870700000|2021-12-30 13:25:00|15880.9|15879.7|15882.9|15881.7|15883.4|15882.2|15878.4|15877.2|66
1640871000000|2021-12-30 13:30:00|15883.4|15882.2|15897.4|15896.2|15900.4|15899.2|15883.4|15882.2|326
1640871300000|2021-12-30 13:35:00|15897.9|15896.7|15901.4|15900.2|15901.4|15900.2|15895.4|15894.2|173
1640871600000|2021-12-30 13:40:00|15901.9|15900.7|15905.4|15904.2|15905.4|15904.2|15898.4|15897.2|113
1640871900000|2021-12-30 13:45:00|15905.9|15904.7|15900.4|15899.2|15906.4|15905.2|15899.4|15898.2|123
1640872200000|2021-12-30 13:50:00|15900.9|15899.7|15902.4|15901.2|15902.4|15901.2|15897.4|15896.2|81
1640872500000|2021-12-30 13:55:00|15901.9|15900.7|15920.4|15919.2|15920.9|15919.7|15901.9|15900.7|374
1640872800000|2021-12-30 14:00:00|15919.9|15918.7|15915.4|15914.2|15920.4|15919.2|15912.4|15911.2|255
1640873100000|2021-12-30 14:05:00|15914.9|15913.7|15908.9|15907.7|15914.9|15913.7|15906.9|15905.7|103
1640873400000|2021-12-30 14:10:00|15908.4|15907.2|15907.9|15906.7|15910.4|15909.2|15904.4|15903.2|136
1640873700000|2021-12-30 14:15:00|15907.4|15906.2|15910.4|15909.2|15912.4|15911.2|15906.4|15905.2|78
1640874000000|2021-12-30 14:20:00|15909.9|15908.7|15918.4|15917.2|15918.4|15917.2|15909.4|15908.2|118
1640874300000|2021-12-30 14:25:00|15917.9|15916.7|15914.9|15913.7|15919.4|15918.2|15912.4|15911.2|399
1640874600000|2021-12-30 14:30:00|15915.4|15914.2|15927.4|15926.2|15928.4|15927.2|15913.9|15912.7|546
1640874900000|2021-12-30 14:35:00|15927.9|15926.7|15933.4|15932.2|15934.4|15933.2|15924.4|15923.2|416
1640875200000|2021-12-30 14:40:00|15934.4|15933.2|15917.4|15916.2|15934.4|15933.2|15915.4|15914.2|431
1640875500000|2021-12-30 14:45:00|15916.9|15915.7|15922.4|15921.2|15924.4|15923.2|15914.9|15913.7|298
1640875800000|2021-12-30 14:50:00|15922.9|15921.7|15924.9|15923.7|15928.4|15927.2|15920.4|15919.2|250
1640876100000|2021-12-30 14:55:00|15925.4|15924.2|15912.4|15911.2|15926.4|15925.2|15911.9|15910.7|327
1640876400000|2021-12-30 15:00:00|15913.4|15912.2|15920.4|15919.2|15920.9|15919.7|15911.9|15910.7|411
1640876700000|2021-12-30 15:05:00|15921.4|15920.2|15928.4|15927.2|15928.4|15927.2|15916.4|15915.2|417
1640877000000|2021-12-30 15:10:00|15928.9|15927.7|15913.4|15912.2|15928.9|15927.7|15908.4|15907.2|415
1640877300000|2021-12-30 15:15:00|15913.9|15912.7|15912.4|15911.2|15916.9|15915.7|15909.9|15908.7|372
1640877600000|2021-12-30 15:20:00|15912.9|15911.7|15904.4|15903.2|15913.4|15912.2|15900.4|15899.2|349
1640877900000|2021-12-30 15:25:00|15904.9|15903.7|15904.4|15903.2|15910.4|15909.2|15902.4|15901.2|169
1640878200000|2021-12-30 15:30:00|15903.9|15902.7|15905.4|15904.2|15907.4|15906.2|15896.4|15895.2|264
1640878500000|2021-12-30 15:35:00|15905.9|15904.7|15904.4|15903.2|15909.9|15908.7|15902.4|15901.2|361
1640878800000|2021-12-30 15:40:00|15904.9|15903.7|15915.4|15914.2|15915.9|15914.7|15904.4|15903.2|265
1640879100000|2021-12-30 15:45:00|15914.9|15913.7|15912.4|15911.2|15916.4|15915.2|15907.4|15906.2|192
1640879400000|2021-12-30 15:50:00|15911.9|15910.7|15917.4|15916.2|15918.4|15917.2|15909.9|15908.7|285
1640879700000|2021-12-30 15:55:00|15916.9|15915.7|15915.4|15914.2|15921.4|15920.2|15913.4|15912.2|313
1640880000000|2021-12-30 16:00:00|15914.4|15913.2|15917.4|15916.2|15919.4|15918.2|15912.4|15911.2|223
1640880300000|2021-12-30 16:05:00|15917.9|15916.7|15915.4|15914.2|15919.9|15918.7|15913.4|15912.2|169
1640880600000|2021-12-30 16:10:00|15914.9|15913.7|15918.9|15917.7|15920.4|15919.2|15913.4|15912.2|170
1640880900000|2021-12-30 16:15:00|15918.4|15917.2|15916.4|15915.2|15921.4|15920.2|15916.4|15915.2|193
1640881200000|2021-12-30 16:20:00|15915.9|15914.7|15912.9|15911.7|15918.4|15917.2|15911.9|15910.7|459
1640881500000|2021-12-30 16:25:00|15912.4|15911.2|15909.9|15908.7|15917.4|15916.2|15906.4|15905.2|979
1640881800000|2021-12-30 16:30:00|15909.4|15908.2|15908.3|15906.3|15917.8|15915.8|15903.8|15901.8|774
1640882100000|2021-12-30 16:35:00|15909.3|15907.3|15905.8|15903.8|15911.8|15909.8|15902.8|15900.8|349
1640882400000|2021-12-30 16:40:00|15905.3|15903.3|15903.8|15901.8|15910.3|15908.3|15900.3|15898.3|238
1640882700000|2021-12-30 16:45:00|15904.3|15902.3|15906.8|15904.8|15907.8|15905.8|15901.8|15899.8|134
1640883000000|2021-12-30 16:50:00|15906.3|15904.3|15908.8|15906.8|15909.8|15907.8|15903.8|15901.8|88
1640883300000|2021-12-30 16:55:00|15908.3|15906.3|15913.3|15911.3|15913.8|15911.8|15907.8|15905.8|96
1640883600000|2021-12-30 17:00:00|15912.8|15910.8|15916.8|15914.8|15917.8|15915.8|15911.8|15909.8|162
1640883900000|2021-12-30 17:05:00|15917.3|15915.3|15915.3|15913.3|15917.8|15915.8|15914.3|15912.3|92
1640884200000|2021-12-30 17:10:00|15915.8|15913.8|15911.8|15909.8|15915.8|15913.8|15910.3|15908.3|64
1640884500000|2021-12-30 17:15:00|15912.8|15910.8|15911.8|15909.8|15915.3|15913.3|15911.3|15909.3|127
1640884800000|2021-12-30 17:20:00|15911.3|15909.3|15909.8|15907.8|15912.8|15910.8|15908.8|15906.8|74
1640885100000|2021-12-30 17:25:00|15910.3|15908.3|15908.8|15906.8|15911.3|15909.3|15907.3|15905.3|116
1640885400000|2021-12-30 17:30:00|15909.3|15907.3|15908.8|15906.8|15909.8|15907.8|15907.3|15905.3|41
1640885700000|2021-12-30 17:35:00|15908.3|15906.3|15907.8|15905.8|15909.3|15907.3|15905.8|15903.8|58
1640886000000|2021-12-30 17:40:00|15908.3|15906.3|15910.8|15908.8|15911.3|15909.3|15906.8|15904.8|51
1640886300000|2021-12-30 17:45:00|15910.3|15908.3|15908.8|15906.8|15910.3|15908.3|15908.3|15906.3|34
1640886600000|2021-12-30 17:50:00|15909.3|15907.3|15906.8|15904.8|15910.8|15908.8|15906.8|15904.8|44
1640886900000|2021-12-30 17:55:00|15907.3|15905.3|15907.8|15905.8|15908.8|15906.8|15906.8|15904.8|38
1640887200000|2021-12-30 18:00:00|15907.3|15905.3|15903.8|15901.8|15907.3|15905.3|15903.8|15901.8|54
1640887500000|2021-12-30 18:05:00|15904.3|15902.3|15906.3|15904.3|15906.8|15904.8|15903.3|15901.3|18
1640887800000|2021-12-30 18:10:00|15905.8|15903.8|15902.8|15900.8|15906.3|15904.3|15902.8|15900.8|31
1640888100000|2021-12-30 18:15:00|15903.3|15901.3|15897.8|15895.8|15903.8|15901.8|15896.8|15894.8|50
1640888400000|2021-12-30 18:20:00|15898.8|15896.8|15900.8|15898.8|15900.8|15898.8|15896.8|15894.8|66
1640888700000|2021-12-30 18:25:00|15900.3|15898.3|15899.8|15897.8|15900.8|15898.8|15898.8|15896.8|24
1640889000000|2021-12-30 18:30:00|15899.3|15897.3|15900.8|15898.8|15902.3|15900.3|15898.8|15896.8|44
1640889300000|2021-12-30 18:35:00|15900.3|15898.3|15899.8|15897.8|15900.3|15898.3|15897.8|15895.8|38
1640889600000|2021-12-30 18:40:00|15899.3|15897.3|15901.8|15899.8|15901.8|15899.8|15896.8|15894.8|27
1640889900000|2021-12-30 18:45:00|15902.3|15900.3|15900.8|15898.8|15903.8|15901.8|15900.3|15898.3|56
1640890200000|2021-12-30 18:50:00|15901.3|15899.3|15903.8|15901.8|15905.8|15903.8|15900.8|15898.8|86
1640890500000|2021-12-30 18:55:00|15904.3|15902.3|15900.8|15898.8|15904.3|15902.3|15899.8|15897.8|32
1640890800000|2021-12-30 19:00:00|15901.3|15899.3|15891.8|15889.8|15901.8|15899.8|15890.8|15888.8|145
1640891100000|2021-12-30 19:05:00|15891.3|15889.3|15890.8|15888.8|15893.8|15891.8|15889.8|15887.8|68
1640891400000|2021-12-30 19:10:00|15891.3|15889.3|15891.8|15889.8|15893.3|15891.3|15888.8|15886.8|48
1640891700000|2021-12-30 19:15:00|15892.3|15890.3|15893.8|15891.8|15895.3|15893.3|15890.8|15888.8|35
1640892000000|2021-12-30 19:20:00|15892.8|15890.8|15892.8|15890.8|15895.3|15893.3|15891.8|15889.8|22
1640892300000|2021-12-30 19:25:00|15892.3|15890.3|15895.8|15893.8|15896.8|15894.8|15892.3|15890.3|25
1640892600000|2021-12-30 19:30:00|15896.3|15894.3|15894.8|15892.8|15897.8|15895.8|15893.8|15891.8|29
1640892900000|2021-12-30 19:35:00|15894.3|15892.3|15896.3|15894.3|15896.8|15894.8|15893.8|15891.8|14
1640893200000|2021-12-30 19:40:00|15896.8|15894.8|15898.8|15896.8|15899.3|15897.3|15896.3|15894.3|20
1640893500000|2021-12-30 19:45:00|15898.3|15896.3|15890.8|15888.8|15898.3|15896.3|15890.8|15888.8|62
1640893800000|2021-12-30 19:50:00|15891.3|15889.3|15892.8|15890.8|15893.3|15891.3|15889.8|15887.8|47
1640894100000|2021-12-30 19:55:00|15892.3|15890.3|15890.8|15888.8|15893.8|15891.8|15888.8|15886.8|63
1640894400000|2021-12-30 20:00:00|15891.8|15889.8|15886.3|15884.3|15891.8|15889.8|15880.8|15878.8|90
1640894700000|2021-12-30 20:05:00|15886.8|15884.8|15884.3|15882.3|15888.8|15886.8|15883.8|15881.8|37
1640895000000|2021-12-30 20:10:00|15884.8|15882.8|15881.8|15879.8|15885.8|15883.8|15879.8|15877.8|106
1640895300000|2021-12-30 20:15:00|15882.3|15880.3|15883.8|15881.8|15884.8|15882.8|15878.8|15876.8|68
1640895600000|2021-12-30 20:20:00|15883.3|15881.3|15879.8|15877.8|15884.8|15882.8|15878.3|15876.3|64
1640895900000|2021-12-30 20:25:00|15879.3|15877.3|15877.8|15875.8|15883.3|15881.3|15877.3|15875.3|74
1640896200000|2021-12-30 20:30:00|15878.3|15876.3|15876.3|15874.3|15882.8|15880.8|15875.8|15873.8|79
1640896500000|2021-12-30 20:35:00|15875.8|15873.8|15875.8|15873.8|15878.3|15876.3|15871.8|15869.8|169
1640896800000|2021-12-30 20:40:00|15875.3|15873.3|15869.8|15867.8|15875.8|15873.8|15868.8|15866.8|169
1640897100000|2021-12-30 20:45:00|15869.3|15867.3|15865.8|15863.8|15872.3|15870.3|15862.3|15860.3|188
1640897400000|2021-12-30 20:50:00|15866.3|15864.3|15860.3|15858.3|15869.8|15867.8|15853.3|15851.3|347
1640897700000|2021-12-30 20:55:00|15860.8|15858.8|15855.8|15853.8|15869.8|15867.8|15847.8|15845.8|194
1640898000000|2021-12-30 21:00:00|15856.7|15851.7|15847.4|15842.4|15862.5|15857.5|15845.3|15840.3|6
1640898300000|2021-12-30 21:05:00|15846.4|15841.4|15860.9|15855.9|15861.9|15856.9|15845.5|15840.5|0
1640898600000|2021-12-30 21:10:00|15861.9|15856.9|15866.7|15861.7|15868.8|15863.8|15860.9|15855.9|0
1640898900000|2021-12-30 21:15:00|15865.8|15860.8|15865.2|15860.2|15867.9|15862.9|15860.1|15855.1|0
1640899200000|2021-12-30 21:20:00|15864.2|15859.2|15861.7|15856.7|15865.9|15860.9|15861.1|15856.1|0
1640899500000|2021-12-30 21:25:00|15862.2|15857.2|15859.8|15854.8|15862.8|15857.8|15859.8|15854.8|0
1640899800000|2021-12-30 21:30:00|15860.8|15855.8|15858.8|15853.8|15860.8|15855.8|15857.8|15852.8|0
1640900100000|2021-12-30 21:35:00|15859.8|15854.8|15858.9|15853.9|15863.9|15858.9|15858.9|15853.9|0
1640900400000|2021-12-30 21:40:00|15857.9|15852.9|15855.6|15850.6|15858.5|15853.5|15852.6|15847.6|0
1640900700000|2021-12-30 21:45:00|15856.6|15851.6|15852.8|15847.8|15859.5|15854.5|15851.9|15846.9|0
1640901000000|2021-12-30 21:50:00|15853.8|15848.8|15855.1|15850.1|15858|15853|15852.8|15847.8|0
1640901300000|2021-12-30 21:55:00|15854.6|15849.6|15855.9|15850.9|15858.1|15853.1|15854.1|15849.1|0
1640901600000|2021-12-30 22:00:00|15855.6|15850.6|15857|15852|15857|15852|15855.6|15850.6|0
1640901900000|2021-12-30 22:05:00|15857.4|15852.4|15858.5|15853.5|15859.9|15854.9|15857.2|15852.2|0
1640902200000|2021-12-30 22:10:00|15858.7|15853.7|15857.4|15852.4|15858.7|15853.7|15856.2|15851.2|0
1640902500000|2021-12-30 22:15:00|15858|15853|15857|15852|15859|15854|15855.6|15850.6|0
1640902800000|2021-12-30 22:20:00|15857.3|15852.3|15856.7|15851.7|15857.6|15852.6|15854.7|15849.7|0
1640903100000|2021-12-30 22:25:00|15856|15851|15855.5|15850.5|15856.6|15851.6|15855.5|15850.5|0
1640903400000|2021-12-30 22:30:00|15855.3|15850.3|15855.3|15850.3|15855.8|15850.8|15854.7|15849.7|0
1640903700000|2021-12-30 22:35:00|15854.6|15849.6|15854.8|15849.8|15854.9|15849.9|15854.6|15849.6|0
1640904000000|2021-12-30 22:40:00|15855|15850|15854.8|15849.8|15855|15850|15854.8|15849.8|0
1640904300000|2021-12-30 22:45:00|15854.7|15849.7|15856.6|15851.6|15856.6|15851.6|15854.7|15849.7|0
1640904600000|2021-12-30 22:50:00|15856.4|15851.4|15856.7|15851.7|15856.7|15851.7|15856.4|15851.4|0
1640904900000|2021-12-30 22:55:00|15857.1|15852.1|15857.1|15852.1|15857.5|15852.5|15856.1|15851.1|0
1640905200000|2021-12-30 23:00:00|15865|15860|15863.3|15858.3|15868|15863|15860.5|15855.5|0
1640905500000|2021-12-30 23:05:00|15862.8|15857.8|15863|15858|15867.3|15862.3|15861.3|15856.3|0
1640905800000|2021-12-30 23:10:00|15863.5|15858.5|15862.6|15857.6|15864.9|15859.9|15862.4|15857.4|0
1640906100000|2021-12-30 23:15:00|15863|15858|15863.5|15858.5|15867.3|15862.3|15860.7|15855.7|0
1640906400000|2021-12-30 23:20:00|15863.9|15858.9|15862.3|15857.3|15863.9|15858.9|15859.5|15854.5|0
1640906700000|2021-12-30 23:25:00|15861.4|15856.4|15861.5|15856.5|15861.5|15856.5|15858.5|15853.5|0
1640907000000|2021-12-30 23:30:00|15860.6|15855.6|15858.2|15853.2|15862|15857|15853.4|15848.4|0
1640907300000|2021-12-30 23:35:00|15857.3|15852.3|15858.2|15853.2|15858.7|15853.7|15854.4|15849.4|0
1640907600000|2021-12-30 23:40:00|15859.2|15854.2|15858.8|15853.8|15859.3|15854.3|15857.8|15852.8|0
1640907900000|2021-12-30 23:45:00|15858.3|15853.3|15856.4|15851.4|15858.3|15853.3|15855.4|15850.4|0
1640908200000|2021-12-30 23:50:00|15855.4|15850.4|15854.5|15849.5|15856.4|15851.4|15851.6|15846.6|0
1640908500000|2021-12-30 23:55:00|15855.4|15850.4|15858.1|15853.1|15859.1|15854.1|15854.4|15849.4|0
1640908800000|2021-12-31 00:00:00|15858.5|15853.5|15857.2|15852.2|15860|15855|15856.2|15851.2|0
1640909100000|2021-12-31 00:05:00|15856.2|15851.2|15851.2|15846.2|15857.2|15852.2|15850.7|15845.7|0
1640909400000|2021-12-31 00:10:00|15850.7|15845.7|15851.3|15846.3|15854.8|15849.8|15850.7|15845.7|0
1640909700000|2021-12-31 00:15:00|15850.8|15845.8|15834.1|15829.1|15852.8|15847.8|15832|15827|0
1640910000000|2021-12-31 00:20:00|15835|15830|15812.3|15807.3|15835|15830|15812.1|15807.1|0
1640910300000|2021-12-31 00:25:00|15812.7|15807.7|15789.1|15784.1|15815.2|15810.2|15773.4|15768.4|0
1640910600000|2021-12-31 00:30:00|15790|15785|15783.9|15778.9|15792.6|15787.6|15783|15778|0
1640910900000|2021-12-31 00:35:00|15783.4|15778.4|15795.2|15790.2|15796.6|15791.6|15782.9|15777.9|0
1640911200000|2021-12-31 00:40:00|15794.7|15789.7|15790.9|15785.9|15794.7|15789.7|15789|15784|0
1640911500000|2021-12-31 00:45:00|15791.9|15786.9|15793.9|15788.9|15796.8|15791.8|15791.4|15786.4|0
1640911800000|2021-12-31 00:50:00|15794.4|15789.4|15795|15790|15796.5|15791.5|15789.7|15784.7|0
1640912100000|2021-12-31 00:55:00|15795.4|15790.4|15790.7|15785.7|15795.9|15790.9|15787.3|15782.3|0
1640912400000|2021-12-31 01:00:00|15791.2|15786.2|15803.2|15798.2|15803.6|15798.6|15791.2|15786.2|0
1640912700000|2021-12-31 01:05:00|15803.6|15798.6|15799.5|15794.5|15805.3|15800.3|15798.5|15793.5|0
1640913000000|2021-12-31 01:10:00|15799.9|15794.9|15798.1|15793.1|15801.4|15796.4|15795.2|15790.2|0
1640913300000|2021-12-31 01:15:00|15796.7|15791.7|15818.9|15813.9|15825.6|15820.6|15796.7|15791.7|0
1640913600000|2021-12-31 01:20:00|15820.3|15815.3|15830.9|15825.9|15837.1|15832.1|15816.7|15811.7|0
1640913900000|2021-12-31 01:25:00|15830.5|15825.5|15836|15831|15836|15831|15830.3|15825.3|0
1640914200000|2021-12-31 01:30:00|15836.9|15831.9|15825.4|15820.4|15839|15834|15824.4|15819.4|0
1640914500000|2021-12-31 01:35:00|15826.3|15821.3|15833.3|15828.3|15833.3|15828.3|15823.1|15818.1|0
1640914800000|2021-12-31 01:40:00|15833.5|15828.5|15840.5|15835.5|15840.5|15835.5|15828.8|15823.8|0
1640915100000|2021-12-31 01:45:00|15841|15836|15839.4|15834.4|15841.5|15836.5|15835.7|15830.7|0
1640915400000|2021-12-31 01:50:00|15840.4|15835.4|15838.6|15833.6|15846.1|15841.1|15834.7|15829.7|0
1640915700000|2021-12-31 01:55:00|15837.6|15832.6|15846.7|15841.7|15847.3|15842.3|15837.6|15832.6|0
1640916000000|2021-12-31 02:00:00|15847.1|15842.1|15840.8|15835.8|15847.2|15842.2|15837|15832|0
1640916300000|2021-12-31 02:05:00|15841.7|15836.7|15842.9|15837.9|15844.7|15839.7|15839.8|15834.8|0
1640916600000|2021-12-31 02:10:00|15843.4|15838.4|15835.3|15830.3|15843.4|15838.4|15835.3|15830.3|0
1640916900000|2021-12-31 02:15:00|15836.2|15831.2|15838.5|15833.5|15838.9|15833.9|15833.9|15828.9|0
1640917200000|2021-12-31 02:20:00|15838.4|15833.4|15827.6|15822.6|15838.4|15833.4|15824.6|15819.6|0
1640917500000|2021-12-31 02:25:00|15828.1|15823.1|15827.9|15822.9|15830.8|15825.8|15826|15821|0
1640917800000|2021-12-31 02:30:00|15827.4|15822.4|15821.3|15816.3|15827.9|15822.9|15818.5|15813.5|0
1640918100000|2021-12-31 02:35:00|15822.3|15817.3|15819.3|15814.3|15822.3|15817.3|15817.2|15812.2|0
1640918400000|2021-12-31 02:40:00|15818.8|15813.8|15818.2|15813.2|15819.3|15814.3|15813.9|15808.9|0
1640918700000|2021-12-31 02:45:00|15819.1|15814.1|15822.7|15817.7|15824.6|15819.6|15817.7|15812.7|0
1640919000000|2021-12-31 02:50:00|15822.6|15817.6|15823.5|15818.5|15824.5|15819.5|15821.6|15816.6|0
1640919300000|2021-12-31 02:55:00|15824.5|15819.5|15822.6|15817.6|15824.5|15819.5|15816.9|15811.9|0
1640919600000|2021-12-31 03:00:00|15821.7|15816.7|15823|15818|15823.5|15818.5|15816.9|15811.9|0
1640919900000|2021-12-31 03:05:00|15822.6|15817.6|15815.1|15810.1|15823.1|15818.1|15815.1|15810.1|0
1640920200000|2021-12-31 03:10:00|15813.2|15808.2|15803.6|15798.6|15813.2|15808.2|15798.9|15793.9|0
1640920500000|2021-12-31 03:15:00|15803.1|15798.1|15808.6|15803.6|15808.6|15803.6|15801|15796|0
1640920800000|2021-12-31 03:20:00|15807.7|15802.7|15802.4|15797.4|15808.7|15803.7|15800.1|15795.1|0
1640921100000|2021-12-31 03:25:00|15802|15797|15802|15797|15803.9|15798.9|15798.2|15793.2|0
1640921400000|2021-12-31 03:30:00|15803|15798|15804.5|15799.5|15808.7|15803.7|15800.2|15795.2|0
1640921700000|2021-12-31 03:35:00|15805|15800|15804.2|15799.2|15806.6|15801.6|15800.2|15795.2|0
1640922000000|2021-12-31 03:40:00|15803.2|15798.2|15801.4|15796.4|15804.3|15799.3|15800.5|15795.5|0
1640922300000|2021-12-31 03:45:00|15801.9|15796.9|15803.5|15798.5|15805.3|15800.3|15800.9|15795.9|0
1640922600000|2021-12-31 03:50:00|15802.5|15797.5|15806.5|15801.5|15809.3|15804.3|15802.5|15797.5|0
1640922900000|2021-12-31 03:55:00|15807|15802|15806.9|15801.9|15807.5|15802.5|15805.5|15800.5|0
1640923200000|2021-12-31 04:00:00|15807.4|15802.4|15813.4|15808.4|15815.3|15810.3|15806.9|15801.9|0
1640923500000|2021-12-31 04:05:00|15814.3|15809.3|15813.4|15808.4|15815.7|15810.7|15813.4|15808.4|0
1640923800000|2021-12-31 04:10:00|15813.5|15808.5|15813.5|15808.5|15815.4|15810.4|15811.5|15806.5|0
1640924100000|2021-12-31 04:15:00|15814.4|15809.4|15812.5|15807.5|15814.4|15809.4|15811.6|15806.6|0
1640924400000|2021-12-31 04:20:00|15813.5|15808.5|15812.6|15807.6|15814.4|15809.4|15811.1|15806.1|0
1640924700000|2021-12-31 04:25:00|15813.5|15808.5|15810.6|15805.6|15813.5|15808.5|15810.6|15805.6|0
1640925000000|2021-12-31 04:30:00|15810.1|15805.1|15814.1|15809.1|15814.6|15809.6|15809.6|15804.6|0
1640925300000|2021-12-31 04:35:00|15814.6|15809.6|15815.5|15810.5|15815.5|15810.5|15812.5|15807.5|0
1640925600000|2021-12-31 04:40:00|15816.5|15811.5|15815.5|15810.5|15816.5|15811.5|15813.6|15808.6|0
1640925900000|2021-12-31 04:45:00|15816.5|15811.5|15816.8|15811.8|15817.8|15812.8|15815.8|15810.8|0
1640926200000|2021-12-31 04:50:00|15817.8|15812.8|15816.9|15811.9|15818.8|15813.8|15815.9|15810.9|0
1640926500000|2021-12-31 04:55:00|15816.8|15811.8|15818.9|15813.9|15819.8|15814.8|15816.8|15811.8|0
1640926800000|2021-12-31 05:00:00|15818.4|15813.4|15817.8|15812.8|15819.7|15814.7|15815.9|15810.9|0
1640927100000|2021-12-31 05:05:00|15817.3|15812.3|15816|15811|15817.8|15812.8|15814.1|15809.1|0
1640927400000|2021-12-31 05:10:00|15817|15812|15820.8|15815.8|15820.8|15815.8|15817|15812|0
1640927700000|2021-12-31 05:15:00|15821.8|15816.8|15821.9|15816.9|15823.7|15818.7|15820.3|15815.3|0
1640928000000|2021-12-31 05:20:00|15821.4|15816.4|15820.6|15815.6|15821.9|15816.9|15820.1|15815.1|0
1640928300000|2021-12-31 05:25:00|15819.6|15814.6|15819.5|15814.5|15820.5|15815.5|15817.7|15812.7|0
1640928600000|2021-12-31 05:30:00|15820.5|15815.5|15833.5|15828.5|15839.1|15834.1|15820.5|15815.5|0
1640928900000|2021-12-31 05:35:00|15832.6|15827.6|15827.7|15822.7|15832.6|15827.6|15826.7|15821.7|0
1640929200000|2021-12-31 05:40:00|15826.8|15821.8|15826.6|15821.6|15827.7|15822.7|15825.7|15820.7|0
1640929500000|2021-12-31 05:45:00|15825.7|15820.7|15827.9|15822.9|15828.4|15823.4|15824.2|15819.2|0
1640929800000|2021-12-31 05:50:00|15827.5|15822.5|15832.4|15827.4|15832.4|15827.4|15827.5|15822.5|0
1640930100000|2021-12-31 05:55:00|15832.8|15827.8|15833.4|15828.4|15834.5|15829.5|15832.4|15827.4|0
1640930400000|2021-12-31 06:00:00|15834.3|15829.3|15833.2|15828.2|15837.2|15832.2|15830.4|15825.4|0
1640930700000|2021-12-31 06:05:00|15834.2|15829.2|15833.6|15828.6|15839.9|15834.9|15833.2|15828.2|0
1640931000000|2021-12-31 06:10:00|15834.1|15829.1|15831.2|15826.2|15834.1|15829.1|15830.3|15825.3|0
1640931300000|2021-12-31 06:15:00|15830.7|15825.7|15832.9|15827.9|15833.1|15828.1|15830.2|15825.2|0
1640931600000|2021-12-31 06:20:00|15833.9|15828.9|15828.1|15823.1|15834.3|15829.3|15824.8|15819.8|0
1640931900000|2021-12-31 06:25:00|15827.6|15822.6|15827|15822|15828.9|15823.9|15826.6|15821.6|0
1640932200000|2021-12-31 06:30:00|15828|15823|15825.8|15820.8|15828|15823|15824.9|15819.9|0
1640932500000|2021-12-31 06:35:00|15825.3|15820.3|15824.9|15819.9|15825.8|15820.8|15822.3|15817.3|0
1640932800000|2021-12-31 06:40:00|15826.7|15821.7|15829|15824|15830.4|15825.4|15826.7|15821.7|0
1640933100000|2021-12-31 06:45:00|15828.5|15823.5|15826.1|15821.1|15829|15824|15825.7|15820.7|0
1640933400000|2021-12-31 06:50:00|15826.6|15821.6|15824.3|15819.3|15826.6|15821.6|15823.3|15818.3|0
1640933700000|2021-12-31 06:55:00|15823.8|15818.8|15824.7|15819.7|15826.9|15821.9|15821.7|15816.7|0
1640934000000|2021-12-31 07:00:00|15825.2|15820.2|15830|15825|15831.1|15826.1|15824.6|15819.6|0
1640934300000|2021-12-31 07:05:00|15830.2|15825.2|15832.2|15827.2|15833.6|15828.6|15830.1|15825.1|0
1640934600000|2021-12-31 07:10:00|15833.1|15828.1|15833.6|15828.6|15835.1|15830.1|15831.7|15826.7|0
1640934900000|2021-12-31 07:15:00|15834.6|15829.6|15833.9|15828.9|15835.6|15830.6|15830.7|15825.7|0
1640935200000|2021-12-31 07:20:00|15833.5|15828.5|15831.7|15826.7|15834.5|15829.5|15831.7|15826.7|0
1640935500000|2021-12-31 07:25:00|15831.2|15826.2|15831.2|15826.2|15831.7|15826.7|15830.2|15825.2|0
1640935800000|2021-12-31 07:30:00|15830.7|15825.7|15831.5|15826.5|15832.4|15827.4|15829.3|15824.3|0
1640936100000|2021-12-31 07:35:00|15830.5|15825.5|15833.6|15828.6|15834.5|15829.5|15829.6|15824.6|0
1640936400000|2021-12-31 07:40:00|15833.8|15828.8|15837.8|15832.8|15837.8|15832.8|15832.8|15827.8|0
1640936700000|2021-12-31 07:45:00|15836.9|15831.9|15832.8|15827.8|15839|15834|15831.7|15826.7|0
1640937000000|2021-12-31 07:50:00|15833.7|15828.7|15828.8|15823.8|15835.6|15830.6|15828|15823|0
1640937300000|2021-12-31 07:55:00|15829.7|15824.7|15834.7|15829.7|15834.7|15829.7|15827.8|15822.8|0
1640937600000|2021-12-31 08:00:00|15834.2|15829.2|15839.9|15834.9|15841.8|15836.8|15833.7|15828.7|0
1640937900000|2021-12-31 08:05:00|15840.8|15835.8|15842.5|15837.5|15842.8|15837.8|15835.8|15830.8|0
1640938200000|2021-12-31 08:10:00|15842.4|15837.4|15851.1|15846.1|15852.6|15847.6|15842.4|15837.4|0
1640938500000|2021-12-31 08:15:00|15852|15847|15843|15838|15854.3|15849.3|15842|15837|0
1640938800000|2021-12-31 08:20:00|15843.9|15838.9|15843|15838|15846|15841|15842|15837|0
1640939100000|2021-12-31 08:25:00|15842.9|15837.9|15845|15840|15846.8|15841.8|15842.9|15837.9|0
1640939400000|2021-12-31 08:30:00|15844.5|15839.5|15854.1|15849.1|15854.3|15849.3|15844.5|15839.5|0
1640939700000|2021-12-31 08:35:00|15853.2|15848.2|15849.2|15844.2|15853.2|15848.2|15848.6|15843.6|0
1640940000000|2021-12-31 08:40:00|15849.3|15844.3|15852.4|15847.4|15852.4|15847.4|15846|15841|0
1640940300000|2021-12-31 08:45:00|15851.9|15846.9|15848.1|15843.1|15855.3|15850.3|15848.1|15843.1|0
1640940600000|2021-12-31 08:50:00|15849.1|15844.1|15846|15841|15849.5|15844.5|15846|15841|0
1640940900000|2021-12-31 08:55:00|15845.9|15840.9|15845.8|15840.8|15846|15841|15841.2|15836.2|0
1640941200000|2021-12-31 09:00:00|15844.8|15839.8|15844.4|15839.4|15845.8|15840.8|15842.6|15837.6|0
1640941500000|2021-12-31 09:05:00|15844.8|15839.8|15852.1|15847.1|15852.2|15847.2|15843.6|15838.6|0
1640941800000|2021-12-31 09:10:00|15852.2|15847.2|15850|15845|15852.2|15847.2|15850|15845|0
1640942100000|2021-12-31 09:15:00|15850.5|15845.5|15834.7|15829.7|15851.1|15846.1|15834.7|15829.7|0
1640942400000|2021-12-31 09:20:00|15835.2|15830.2|15829.8|15824.8|15837.2|15832.2|15826.7|15821.7|0
1640942700000|2021-12-31 09:25:00|15829.9|15824.9|15833.6|15828.6|15834.6|15829.6|15828.9|15823.9|0
1640943000000|2021-12-31 09:30:00|15832.6|15827.6|15833.9|15828.9|15835.7|15830.7|15832.6|15827.6|0
1640943300000|2021-12-31 09:35:00|15834.3|15829.3|15837.6|15832.6|15837.7|15832.7|15834.3|15829.3|0
1640943600000|2021-12-31 09:40:00|15838.1|15833.1|15839.2|15834.2|15840.6|15835.6|15837.8|15832.8|0
1640943900000|2021-12-31 09:45:00|15839.7|15834.7|15837.9|15832.9|15840.7|15835.7|15837.9|15832.9|0
1640944200000|2021-12-31 09:50:00|15838.2|15833.2|15839.9|15834.9|15841.9|15836.9|15838.2|15833.2|0
1640944500000|2021-12-31 09:55:00|15840.9|15835.9|15841.7|15836.7|15841.8|15836.8|15839.7|15834.7|0
1640944800000|2021-12-31 10:00:00|15842.7|15837.7|15839.6|15834.6|15843.5|15838.5|15839.6|15834.6|0
1640945100000|2021-12-31 10:05:00|15838.7|15833.7|15837.6|15832.6|15840.5|15835.5|15836.6|15831.6|0
1640945400000|2021-12-31 10:10:00|15837.1|15832.1|15837.6|15832.6|15838.5|15833.5|15836.6|15831.6|0
1640945700000|2021-12-31 10:15:00|15838.1|15833.1|15837.5|15832.5|15838.6|15833.6|15837|15832|0
1640946000000|2021-12-31 10:20:00|15837|15832|15837.2|15832.2|15838.7|15833.7|15835.8|15830.8|0
1640946300000|2021-12-31 10:25:00|15837.7|15832.7|15840.6|15835.6|15840.6|15835.6|15836.8|15831.8|0
1640946600000|2021-12-31 10:30:00|15841.6|15836.6|15841.7|15836.7|15843.6|15838.6|15840.7|15835.7|0
1640946900000|2021-12-31 10:35:00|15841.6|15836.6|15837.4|15832.4|15841.7|15836.7|15837.4|15832.4|0
1640947200000|2021-12-31 10:40:00|15836.4|15831.4|15832.5|15827.5|15836.4|15831.4|15827.7|15822.7|0
1640947500000|2021-12-31 10:45:00|15833.4|15828.4|15830.1|15825.1|15834.3|15829.3|15829.1|15824.1|0
1640947800000|2021-12-31 10:50:00|15831|15826|15834|15829|15835|15830|15828|15823|0
1640948100000|2021-12-31 10:55:00|15835|15830|15833.5|15828.5|15836.9|15831.9|15833.5|15828.5|0
1640948400000|2021-12-31 11:00:00|15834|15829|15831.3|15826.3|15836.4|15831.4|15831.3|15826.3|0
1640948700000|2021-12-31 11:05:00|15830.4|15825.4|15821.1|15816.1|15830.4|15825.4|15819.5|15814.5|0
1640949000000|2021-12-31 11:10:00|15820.6|15815.6|15826.5|15821.5|15826.6|15821.6|15820.2|15815.2|0
1640949300000|2021-12-31 11:15:00|15826.9|15821.9|15828.5|15823.5|15830.4|15825.4|15826.4|15821.4|0
1640949600000|2021-12-31 11:20:00|15829.4|15824.4|15830.6|15825.6|15833.3|15828.3|15828.5|15823.5|0
1640949900000|2021-12-31 11:25:00|15830.1|15825.1|15833.3|15828.3|15835.2|15830.2|15828.5|15823.5|0
1640950200000|2021-12-31 11:30:00|15833.4|15828.4|15828.6|15823.6|15833.4|15828.4|15828.1|15823.1|0
1640950500000|2021-12-31 11:35:00|15827.6|15822.6|15828.6|15823.6|15829.5|15824.5|15827.6|15822.6|0
1640950800000|2021-12-31 11:40:00|15829.6|15824.6|15828.6|15823.6|15832.9|15827.9|15828.1|15823.1|0
1640951100000|2021-12-31 11:45:00|15830.1|15825.1|15830.1|15825.1|15831|15826|15830.1|15825.1|0
1640951400000|2021-12-31 11:50:00|15829|15824|15824.1|15819.1|15830|15825|15820.2|15815.2|0
1640951700000|2021-12-31 11:55:00|15825.1|15820.1|15818.7|15813.7|15826.1|15821.1|15814.1|15809.1|0
1640952000000|2021-12-31 12:00:00|15819.6|15814.6|15811|15806|15819.7|15814.7|15810.9|15805.9|0
1640952300000|2021-12-31 12:05:00|15810.9|15805.9|15805.8|15800.8|15812|15807|15802.4|15797.4|0
1640952600000|2021-12-31 12:10:00|15806.8|15801.8|15816.8|15811.8|15819.6|15814.6|15806.8|15801.8|0
1640952900000|2021-12-31 12:15:00|15818.7|15813.7|15823.3|15818.3|15824.3|15819.3|15817.7|15812.7|0
1640953200000|2021-12-31 12:20:00|15822.3|15817.3|15829.8|15824.8|15829.8|15824.8|15821|15816|0
1640953500000|2021-12-31 12:25:00|15828.8|15823.8|15834.9|15829.9|15834.9|15829.9|15827.7|15822.7|0
1640953800000|2021-12-31 12:30:00|15834.8|15829.8|15834.4|15829.4|15837.3|15832.3|15832.5|15827.5|0
1640954100000|2021-12-31 12:35:00|15834.5|15829.5|15833.3|15828.3|15835.2|15830.2|15832.3|15827.3|0
1640954400000|2021-12-31 12:40:00|15832.8|15827.8|15850|15845|15851|15846|15832.8|15827.8|0
1640954700000|2021-12-31 12:45:00|15849.1|15844.1|15848|15843|15851.7|15846.7|15847.1|15842.1|0
1640955000000|2021-12-31 12:50:00|15847.1|15842.1|15850.8|15845.8|15850.9|15845.9|15846.9|15841.9|0
1640955300000|2021-12-31 12:55:00|15849.8|15844.8|15847.3|15842.3|15852.8|15847.8|15846.4|15841.4|0
1640955600000|2021-12-31 13:00:00|15848.2|15843.2|15844.1|15839.1|15848.2|15843.2|15841.5|15836.5|0
1640955900000|2021-12-31 13:05:00|15845.1|15840.1|15843.3|15838.3|15846.3|15841.3|15840.6|15835.6|0
1640956200000|2021-12-31 13:10:00|15844.3|15839.3|15843.7|15838.7|15849.3|15844.3|15843.7|15838.7|0
1640956500000|2021-12-31 13:15:00|15844.1|15839.1|15846.4|15841.4|15848.4|15843.4|15842.7|15837.7|0
1640956800000|2021-12-31 13:20:00|15847.4|15842.4|15845.9|15840.9|15847.4|15842.4|15843.3|15838.3|0
1640957100000|2021-12-31 13:25:00|15846.4|15841.4|15846.5|15841.5|15847.8|15842.8|15845.6|15840.6|0
1640957400000|2021-12-31 13:30:00|15846|15841|15844.2|15839.2|15847.5|15842.5|15843.2|15838.2|0
1640957700000|2021-12-31 13:35:00|15843.2|15838.2|15850.6|15845.6|15855.6|15850.6|15841.2|15836.2|0
1640958000000|2021-12-31 13:40:00|15851|15846|15852.4|15847.4|15853.4|15848.4|15847.7|15842.7|0
1640958300000|2021-12-31 13:45:00|15851.5|15846.5|15847.6|15842.6|15852.5|15847.5|15845.9|15840.9|0
1640958600000|2021-12-31 13:50:00|15845.7|15840.7|15850.5|15845.5|15852.4|15847.4|15840.9|15835.9|0
1640958900000|2021-12-31 13:55:00|15850.6|15845.6|15845|15840|15852.5|15847.5|15844.1|15839.1|0
1640959200000|2021-12-31 14:00:00|15846|15841|15847.2|15842.2|15850|15845|15844.1|15839.1|0
1640959500000|2021-12-31 14:05:00|15847.7|15842.7|15850.1|15845.1|15852|15847|15847.7|15842.7|0
1640959800000|2021-12-31 14:10:00|15851.1|15846.1|15847.2|15842.2|15851.1|15846.1|15846.3|15841.3|0
1640960100000|2021-12-31 14:15:00|15848.1|15843.1|15843.1|15838.1|15850.2|15845.2|15840.3|15835.3|0
1640960400000|2021-12-31 14:20:00|15843.2|15838.2|15844.1|15839.1|15847.1|15842.1|15842.2|15837.2|0
1640960700000|2021-12-31 14:25:00|15842.6|15837.6|15842.3|15837.3|15845.1|15840.1|15841.3|15836.3|0
1640961000000|2021-12-31 14:30:00|15841.8|15836.8|15880.9|15875.9|15881.9|15876.9|15838.5|15833.5|0
1640961300000|2021-12-31 14:35:00|15881.9|15876.9|15878.6|15873.6|15884.9|15879.9|15871.1|15866.1|0
1640961600000|2021-12-31 14:40:00|15877.6|15872.6|15851.7|15846.7|15885.2|15880.2|15849.5|15844.5|0
1640961900000|2021-12-31 14:45:00|15852.7|15847.7|15839.3|15834.3|15858.9|15853.9|15831.8|15826.8|0
1640962200000|2021-12-31 14:50:00|15838.4|15833.4|15856.5|15851.5|15856.5|15851.5|15834.6|15829.6|0
1640962500000|2021-12-31 14:55:00|15855.5|15850.5|15838.5|15833.5|15865.4|15860.4|15829|15824|0
1640962800000|2021-12-31 15:00:00|15839.4|15834.4|15829.5|15824.5|15845.3|15840.3|15807.2|15802.2|0
1640963100000|2021-12-31 15:05:00|15830.4|15825.4|15845.6|15840.6|15855.5|15850.5|15827.6|15822.6|0
1640963400000|2021-12-31 15:10:00|15846.6|15841.6|15839.5|15834.5|15850.4|15845.4|15835.8|15830.8|0
1640963700000|2021-12-31 15:15:00|15838.6|15833.6|15854.5|15849.5|15859.6|15854.6|15836.7|15831.7|0
1640964000000|2021-12-31 15:20:00|15853.5|15848.5|15837.6|15832.6|15853.5|15848.5|15835.7|15830.7|0
1640964300000|2021-12-31 15:25:00|15838.6|15833.6|15850|15845|15853|15848|15834.8|15829.8|0
1640964600000|2021-12-31 15:30:00|15849|15844|15828.6|15823.6|15851.9|15846.9|15826.5|15821.5|0
1640964900000|2021-12-31 15:35:00|15827.6|15822.6|15828|15823|15837.4|15832.4|15821.3|15816.3|0
1640965200000|2021-12-31 15:40:00|15828.5|15823.5|15832.3|15827.3|15832.3|15827.3|15817.5|15812.5|0
1640965500000|2021-12-31 15:45:00|15831.4|15826.4|15830.1|15825.1|15837.1|15832.1|15824.7|15819.7|0
1640965800000|2021-12-31 15:50:00|15831.1|15826.1|15839.8|15834.8|15842.7|15837.7|15819.7|15814.7|0
1640966100000|2021-12-31 15:55:00|15838.9|15833.9|15844.4|15839.4|15846.4|15841.4|15837.7|15832.7|0
1640966400000|2021-12-31 16:00:00|15844.9|15839.9|15836.8|15831.8|15851|15846|15829.8|15824.8|0
1640966700000|2021-12-31 16:05:00|15835.9|15830.9|15835.1|15830.1|15837.9|15832.9|15828.2|15823.2|0
1640967000000|2021-12-31 16:10:00|15834.2|15829.2|15838.8|15833.8|15848.4|15843.4|15831.3|15826.3|0
1640967300000|2021-12-31 16:15:00|15837.9|15832.9|15846.8|15841.8|15850.8|15845.8|15835|15830|0
1640967600000|2021-12-31 16:20:00|15845.8|15840.8|15846.6|15841.6|15850.5|15845.5|15845.7|15840.7|0
1640967900000|2021-12-31 16:25:00|15845.7|15840.7|15849|15844|15850.1|15845.1|15845.7|15840.7|0
1640968200000|2021-12-31 16:30:00|15848|15843|15842.4|15837.4|15849.9|15844.9|15839.5|15834.5|0
1640968500000|2021-12-31 16:35:00|15843|15838|15840.3|15835.3|15843.1|15838.1|15834.5|15829.5|0
1640968800000|2021-12-31 16:40:00|15841.2|15836.2|15845.1|15840.1|15846|15841|15839.3|15834.3|0
1640969100000|2021-12-31 16:45:00|15846|15841|15842.2|15837.2|15848.9|15843.9|15839.3|15834.3|0
1640969400000|2021-12-31 16:50:00|15841.3|15836.3|15833.3|15828.3|15841.3|15836.3|15826.4|15821.4|0
1640969700000|2021-12-31 16:55:00|15832.4|15827.4|15828.1|15823.1|15839.1|15834.1|15826|15821|0
1640970000000|2021-12-31 17:00:00|15828.5|15823.5|15836.6|15831.6|15839.6|15834.6|15819.5|15814.5|0
1640970300000|2021-12-31 17:05:00|15835.6|15830.6|15834.6|15829.6|15840.4|15835.4|15833.7|15828.7|0
1640970600000|2021-12-31 17:10:00|15833.6|15828.6|15830.1|15825.1|15839.3|15834.3|15827|15822|0
1640970900000|2021-12-31 17:15:00|15831|15826|15818.8|15813.8|15831|15826|15815.9|15810.9|0
1640971200000|2021-12-31 17:20:00|15817.8|15812.8|15826.4|15821.4|15828.3|15823.3|15815.9|15810.9|0
1640971500000|2021-12-31 17:25:00|15825.4|15820.4|15824.7|15819.7|15832.7|15827.7|15823.7|15818.7|0
1640971800000|2021-12-31 17:30:00|15823.7|15818.7|15823.6|15818.6|15826.6|15821.6|15819.8|15814.8|0
1640972100000|2021-12-31 17:35:00|15822.7|15817.7|15844.6|15839.6|15845.6|15840.6|15821.6|15816.6|0
1640972400000|2021-12-31 17:40:00|15845.6|15840.6|15844.1|15839.1|15846.5|15841.5|15843.1|15838.1|0
1640972700000|2021-12-31 17:45:00|15845|15840|15837.1|15832.1|15845|15840|15836.2|15831.2|0
1640973000000|2021-12-31 17:50:00|15838.1|15833.1|15844.4|15839.4|15845.7|15840.7|15838.1|15833.1|0
1640973300000|2021-12-31 17:55:00|15843.4|15838.4|15860.4|15855.4|15862.6|15857.6|15843.4|15838.4|0
1640973600000|2021-12-31 18:00:00|15859.4|15854.4|15862.6|15857.6|15865.5|15860.5|15856.2|15851.2|0
1640973900000|2021-12-31 18:05:00|15863.5|15858.5|15862|15857|15868.1|15863.1|15860.1|15855.1|0
1640974200000|2021-12-31 18:10:00|15861|15856|15861.1|15856.1|15865.1|15860.1|15860.2|15855.2|0
1640974500000|2021-12-31 18:15:00|15860.6|15855.6|15855|15850|15861.3|15856.3|15852.9|15847.9|0
1640974800000|2021-12-31 18:20:00|15854|15849|15857.1|15852.1|15862.6|15857.6|15853|15848|0
1640975100000|2021-12-31 18:25:00|15856.6|15851.6|15861.4|15856.4|15862.4|15857.4|15855.2|15850.2|0
1640975400000|2021-12-31 18:30:00|15860.5|15855.5|15865.4|15860.4|15868.3|15863.3|15852.5|15847.5|0
1640975700000|2021-12-31 18:35:00|15864.5|15859.5|15856.7|15851.7|15867.3|15862.3|15856.7|15851.7|0
1640976000000|2021-12-31 18:40:00|15857.7|15852.7|15847.4|15842.4|15857.7|15852.7|15847.4|15842.4|0
1640976300000|2021-12-31 18:45:00|15848.4|15843.4|15849.4|15844.4|15851.3|15846.3|15845.5|15840.5|0
1640976600000|2021-12-31 18:50:00|15848.4|15843.4|15854.2|15849.2|15854.2|15849.2|15846.5|15841.5|0
1640976900000|2021-12-31 18:55:00|15853.2|15848.2|15863|15858|15863|15858|15853.2|15848.2|0
1640977200000|2021-12-31 19:00:00|15862|15857|15865.9|15860.9|15868.8|15863.8|15859.2|15854.2|0
1640977500000|2021-12-31 19:05:00|15866.9|15861.9|15864.1|15859.1|15875.4|15870.4|15864.1|15859.1|0
1640977800000|2021-12-31 19:10:00|15865.1|15860.1|15860.3|15855.3|15867|15862|15858.4|15853.4|0
1640978100000|2021-12-31 19:15:00|15859.3|15854.3|15848.9|15843.9|15860.3|15855.3|15846.9|15841.9|0
1640978400000|2021-12-31 19:20:00|15848.4|15843.4|15846.1|15841.1|15852.8|15847.8|15845.2|15840.2|0
1640978700000|2021-12-31 19:25:00|15847.1|15842.1|15852.9|15847.9|15855.8|15850.8|15845.2|15840.2|0
1640979000000|2021-12-31 19:30:00|15853.9|15848.9|15856.6|15851.6|15863.4|15858.4|15852|15847|0
1640979300000|2021-12-31 19:35:00|15857.6|15852.6|15860.4|15855.4|15860.4|15855.4|15852.8|15847.8|0
1640979600000|2021-12-31 19:40:00|15859.4|15854.4|15858.5|15853.5|15862.3|15857.3|15856.6|15851.6|0
1640979900000|2021-12-31 19:45:00|15858|15853|15853.6|15848.6|15859.4|15854.4|15850.8|15845.8|0
1640980200000|2021-12-31 19:50:00|15854.6|15849.6|15848.8|15843.8|15856.5|15851.5|15848.8|15843.8|0
1640980500000|2021-12-31 19:55:00|15849.8|15844.8|15847.9|15842.9|15851.7|15846.7|15841.1|15836.1|0
1640980800000|2021-12-31 20:00:00|15847.4|15842.4|15859.3|15854.3|15866|15861|15846.9|15841.9|0
1640981100000|2021-12-31 20:05:00|15858.4|15853.4|15857.5|15852.5|15861.3|15856.3|15852.7|15847.7|0
1640981400000|2021-12-31 20:10:00|15858.4|15853.4|15850|15845|15862.3|15857.3|15849|15844|0
1640981700000|2021-12-31 20:15:00|15849.5|15844.5|15859.4|15854.4|15859.4|15854.4|15846.2|15841.2|0
1640982000000|2021-12-31 20:20:00|15858.5|15853.5|15857.4|15852.4|15858.5|15853.5|15848.9|15843.9|0
1640982300000|2021-12-31 20:25:00|15856.4|15851.4|15867.9|15862.9|15871.4|15866.4|15855.5|15850.5|0
1640982600000|2021-12-31 20:30:00|15868.9|15863.9|15853.7|15848.7|15874.6|15869.6|15851.8|15846.8|0
1640982900000|2021-12-31 20:35:00|15854.6|15849.6|15858.4|15853.4|15858.4|15853.4|15850.8|15845.8|0
1640983200000|2021-12-31 20:40:00|15857.4|15852.4|15867|15862|15868.9|15863.9|15856.5|15851.5|0
1640983500000|2021-12-31 20:45:00|15868|15863|15857.4|15852.4|15875.5|15870.5|15856.9|15851.9|0
1640983800000|2021-12-31 20:50:00|15854.6|15849.6|15813|15808|15854.6|15849.6|15812|15807|0
1640984100000|2021-12-31 20:55:00|15812.1|15807.1|15811.7|15806.7|15821.4|15816.4|15803.2|15798.2|0
1640984400000|2021-12-31 21:00:00|15813.6|15808.6|15823.5|15818.5|15836.1|15831.1|15813.6|15808.6|0
1640984700000|2021-12-31 21:05:00|15822.6|15817.6|15821.8|15816.8|15825.6|15820.6|15818.9|15813.9|0
1640985000000|2021-12-31 21:10:00|15822.8|15817.8|15828|15823|15829|15824|15819|15814|0
1640985300000|2021-12-31 21:15:00|15827.1|15822.1|15827.8|15822.8|15829.4|15824.4|15824.2|15819.2|0
1640985600000|2021-12-31 21:20:00|15826.9|15821.9|15820.3|15815.3|15827|15822|15820.3|15815.3|0
1640985900000|2021-12-31 21:25:00|15821.2|15816.2|15825.2|15820.2|15825.2|15820.2|15821.2|15816.2|0
1640986200000|2021-12-31 21:30:00|15825.6|15820.6|15825.8|15820.8|15827.7|15822.7|15823.2|15818.2|0
1640986500000|2021-12-31 21:35:00|15824.9|15819.9|15826.8|15821.8|15827.8|15822.8|15824.9|15819.9|0
1640986800000|2021-12-31 21:40:00|15825.9|15820.9|15822.1|15817.1|15826.9|15821.9|15821.1|15816.1|0
1640987100000|2021-12-31 21:45:00|15821.6|15816.6|15820|15815|15823.5|15818.5|15819.3|15814.3|0
1640987400000|2021-12-31 21:50:00|15819.1|15814.1|15824.2|15819.2|15824.4|15819.4|15819.1|15814.1|0
1640987700000|2021-12-31 21:55:00|15823.7|15818.7|15824.5|15819.5|15825.5|15820.5|15822.2|15817.2|0
1641164400000|2022-01-02 23:00:00|15875.1|15870.1|15870.6|15865.6|15880.7|15875.7|15864.6|15859.6|0
1641164700000|2022-01-02 23:05:00|15870.8|15865.8|15873.3|15868.3|15881.6|15876.6|15869.1|15864.1|0
1641165000000|2022-01-02 23:10:00|15873.8|15868.8|15868.5|15863.5|15875.2|15870.2|15868.4|15863.4|0
1641165300000|2022-01-02 23:15:00|15869.4|15864.4|15877.5|15872.5|15879.6|15874.6|15868.5|15863.5|0
1641165600000|2022-01-02 23:20:00|15877.9|15872.9|15871.1|15866.1|15884.6|15879.6|15870.1|15865.1|0
1641165900000|2022-01-02 23:25:00|15872|15867|15873.1|15868.1|15874|15869|15866.3|15861.3|0
1641166200000|2022-01-02 23:30:00|15874|15869|15865.3|15860.3|15874|15869|15862.5|15857.5|0
1641166500000|2022-01-02 23:35:00|15864.8|15859.8|15864.9|15859.9|15866.8|15861.8|15862.2|15857.2|0
1641166800000|2022-01-02 23:40:00|15863|15858|15865.1|15860.1|15865.1|15860.1|15860.2|15855.2|0
1641167100000|2022-01-02 23:45:00|15864.6|15859.6|15868.2|15863.2|15869.1|15864.1|15863.4|15858.4|0
1641167400000|2022-01-02 23:50:00|15867.6|15862.6|15868.6|15863.6|15869.6|15864.6|15865.7|15860.7|0
1641167700000|2022-01-02 23:55:00|15868.1|15863.1|15870|15865|15872.8|15867.8|15865.8|15860.8|0
1641168000000|2022-01-03 00:00:00|15870.4|15865.4|15873.9|15868.9|15879.5|15874.5|15870.3|15865.3|0
1641168300000|2022-01-03 00:05:00|15874.3|15869.3|15874.2|15869.2|15875.3|15870.3|15871.3|15866.3|0
1641168600000|2022-01-03 00:10:00|15874.7|15869.7|15882.5|15877.5|15882.5|15877.5|15874.2|15869.2|0
1641168900000|2022-01-03 00:15:00|15883.4|15878.4|15888.8|15884.8|15898.8|15894.8|15882.5|15877.5|52
1641169200000|2022-01-03 00:20:00|15889.3|15885.3|15904.8|15900.8|15904.8|15900.8|15889.3|15885.3|45
1641169500000|2022-01-03 00:25:00|15905.3|15901.3|15942.8|15938.8|15942.8|15938.8|15905.3|15901.3|69
1641169800000|2022-01-03 00:30:00|15940.8|15936.8|15922.8|15918.8|15940.8|15936.8|15922.8|15918.8|21
1641170100000|2022-01-03 00:35:00|15923.3|15919.3|15916.3|15912.3|15930.3|15926.3|15916.3|15912.3|7
1641170400000|2022-01-03 00:40:00|15916.8|15912.8|15925.3|15921.3|15936.3|15932.3|15916.8|15912.8|10
1641170700000|2022-01-03 00:45:00|15925.8|15921.8|15925.8|15921.8|15932.3|15928.3|15925.3|15921.3|3
1641171000000|2022-01-03 00:50:00|15926.3|15922.3|15928.3|15924.3|15931.3|15927.3|15926.3|15922.3|4
1641171300000|2022-01-03 00:55:00|15927.8|15923.8|15930.8|15926.8|15932.8|15928.8|15927.3|15923.3|4
1641171600000|2022-01-03 01:00:00|15929.8|15925.8|15928.8|15924.8|15937.3|15933.3|15928.8|15924.8|17
1641171900000|2022-01-03 01:05:00|15929.3|15925.3|15928.8|15924.8|15932.3|15928.3|15928.8|15924.8|8
1641172200000|2022-01-03 01:10:00|15927.8|15923.8|15941.8|15937.8|15942.8|15938.8|15927.3|15923.3|10
1641172500000|2022-01-03 01:15:00|15942.3|15938.3|15937.8|15933.8|15944.3|15940.3|15935.8|15931.8|6
1641172800000|2022-01-03 01:20:00|15937.3|15933.3|15937.8|15933.8|15937.8|15933.8|15937.3|15933.3|1
1641173100000|2022-01-03 01:25:00|15937.3|15933.3|15930.3|15926.3|15937.3|15933.3|15930.3|15926.3|4
1641173400000|2022-01-03 01:30:00|15931.8|15927.8|15934.8|15930.8|15935.3|15931.3|15930.3|15926.3|5
1641173700000|2022-01-03 01:35:00|15934.3|15930.3|15917.3|15913.3|15934.3|15930.3|15911.3|15907.3|9
1641174000000|2022-01-03 01:40:00|15915.8|15911.8|15896.3|15892.3|15915.8|15911.8|15885.8|15881.8|44
1641174300000|2022-01-03 01:45:00|15895.8|15891.8|15896.3|15892.3|15905.3|15901.3|15890.8|15886.8|21
1641174600000|2022-01-03 01:50:00|15896.8|15892.8|15900.3|15896.3|15901.8|15897.8|15896.3|15892.3|5
1641174900000|2022-01-03 01:55:00|15899.8|15895.8|15889.3|15885.3|15899.8|15895.8|15886.3|15882.3|14
1641175200000|2022-01-03 02:00:00|15888.8|15884.8|15872.3|15868.3|15888.8|15884.8|15869.8|15865.8|52
1641175500000|2022-01-03 02:05:00|15875.3|15871.3|15871.8|15867.8|15880.8|15876.8|15862.8|15858.8|61
1641175800000|2022-01-03 02:10:00|15871.3|15867.3|15877.8|15873.8|15877.8|15873.8|15863.3|15859.3|24
1641176100000|2022-01-03 02:15:00|15878.3|15874.3|15874.8|15870.8|15884.8|15880.8|15871.8|15867.8|25
1641176400000|2022-01-03 02:20:00|15875.3|15871.3|15876.3|15872.3|15881.8|15877.8|15872.3|15868.3|32
1641176700000|2022-01-03 02:25:00|15875.8|15871.8|15877.3|15873.3|15881.3|15877.3|15874.8|15870.8|19
1641177000000|2022-01-03 02:30:00|15877.8|15873.8|15894.3|15890.3|15894.8|15890.8|15877.8|15873.8|23
1641177300000|2022-01-03 02:35:00|15897.8|15893.8|15886.3|15882.3|15899.3|15895.3|15885.3|15881.3|23
1641177600000|2022-01-03 02:40:00|15883.8|15879.8|15892.3|15888.3|15892.3|15888.3|15883.8|15879.8|3
1641177900000|2022-01-03 02:45:00|15895.8|15891.8|15888.3|15884.3|15897.3|15893.3|15884.8|15880.8|23
1641178200000|2022-01-03 02:50:00|15887.8|15883.8|15886.3|15882.3|15888.3|15884.3|15885.3|15881.3|2
1641178500000|2022-01-03 02:55:00|15885.8|15881.8|15891.8|15887.8|15891.8|15887.8|15885.8|15881.8|11
1641178800000|2022-01-03 03:00:00|15891.3|15887.3|15887.3|15883.3|15891.3|15887.3|15887.3|15883.3|2
1641179100000|2022-01-03 03:05:00|15886.8|15882.8|15886.3|15882.3|15892.3|15888.3|15883.3|15879.3|18
1641179400000|2022-01-03 03:10:00|15885.3|15881.3|15875.3|15871.3|15885.3|15881.3|15874.8|15870.8|7
1641179700000|2022-01-03 03:15:00|15875.8|15871.8|15874.3|15870.3|15876.8|15872.8|15869.8|15865.8|10
1641180000000|2022-01-03 03:20:00|15873.3|15869.3|15873.8|15869.8|15876.3|15872.3|15873.3|15869.3|11
1641180300000|2022-01-03 03:25:00|15876.3|15872.3|15879.3|15875.3|15880.3|15876.3|15876.3|15872.3|10
1641180600000|2022-01-03 03:30:00|15879.8|15875.8|15877.3|15873.3|15881.8|15877.8|15874.8|15870.8|20
1641180900000|2022-01-03 03:35:00|15876.8|15872.8|15874.8|15870.8|15877.3|15873.3|15873.3|15869.3|12
1641181200000|2022-01-03 03:40:00|15871.3|15867.3|15874.8|15870.8|15874.8|15870.8|15869.8|15865.8|11
1641181500000|2022-01-03 03:45:00|15874.3|15870.3|15875.8|15871.8|15875.8|15871.8|15868.8|15864.8|15
1641181800000|2022-01-03 03:50:00|15878.3|15874.3|15882.3|15878.3|15883.3|15879.3|15878.3|15874.3|14
1641182100000|2022-01-03 03:55:00|15882.8|15878.8|15884.8|15880.8|15885.3|15881.3|15877.8|15873.8|22
1641182400000|2022-01-03 04:00:00|15885.3|15881.3|15882.8|15878.8|15886.3|15882.3|15878.8|15874.8|10
1641182700000|2022-01-03 04:05:00|15883.3|15879.3|15883.3|15879.3|15887.3|15883.3|15879.8|15875.8|17
1641183000000|2022-01-03 04:10:00|15882.8|15878.8|15882.3|15878.3|15882.8|15878.8|15882.3|15878.3|1
1641183300000|2022-01-03 04:15:00|15882.8|15878.8|15884.3|15880.3|15885.8|15881.8|15882.8|15878.8|3
1641183600000|2022-01-03 04:20:00|15884.8|15880.8|15882.3|15878.3|15887.3|15883.3|15881.8|15877.8|10
1641183900000|2022-01-03 04:25:00|15883.3|15879.3|15882.8|15878.8|15888.8|15884.8|15882.8|15878.8|16
1641184200000|2022-01-03 04:30:00|15883.3|15879.3|15884.8|15880.8|15885.3|15881.3|15883.3|15879.3|3
1641184800000|2022-01-03 04:40:00|15885.8|15881.8|15884.3|15880.3|15885.8|15881.8|15884.3|15880.3|1
1641185100000|2022-01-03 04:45:00|15882.3|15878.3|15878.3|15874.3|15882.8|15878.8|15877.8|15873.8|4
1641185400000|2022-01-03 04:50:00|15880.3|15876.3|15879.3|15875.3|15881.8|15877.8|15878.8|15874.8|5
1641185700000|2022-01-03 04:55:00|15878.8|15874.8|15887.3|15883.3|15887.8|15883.8|15877.8|15873.8|18
1641186000000|2022-01-03 05:00:00|15886.8|15882.8|15887.8|15883.8|15891.8|15887.8|15883.3|15879.3|27
1641186300000|2022-01-03 05:05:00|15887.3|15883.3|15883.3|15879.3|15887.8|15883.8|15883.3|15879.3|6
1641186600000|2022-01-03 05:10:00|15882.8|15878.8|15882.8|15878.8|15883.3|15879.3|15882.8|15878.8|1
1641186900000|2022-01-03 05:15:00|15882.3|15878.3|15884.3|15880.3|15884.3|15880.3|15875.8|15871.8|10
1641187200000|2022-01-03 05:20:00|15883.3|15879.3|15883.8|15879.8|15883.8|15879.8|15883.3|15879.3|8
1641187800000|2022-01-03 05:30:00|15881.8|15877.8|15884.3|15880.3|15886.3|15882.3|15881.8|15877.8|8
1641188400000|2022-01-03 05:40:00|15887.8|15883.8|15887.3|15883.3|15891.3|15887.3|15885.3|15881.3|9
1641188700000|2022-01-03 05:45:00|15889.3|15885.3|15890.8|15886.8|15890.8|15886.8|15885.3|15881.3|11
1641189000000|2022-01-03 05:50:00|15890.3|15886.3|15883.3|15879.3|15890.3|15886.3|15882.3|15878.3|3
1641189300000|2022-01-03 05:55:00|15883.8|15879.8|15888.8|15884.8|15889.3|15885.3|15881.3|15877.3|16
1641189600000|2022-01-03 06:00:00|15888.3|15884.3|15897.3|15893.3|15897.3|15893.3|15887.8|15883.8|37
1641189900000|2022-01-03 06:05:00|15896.8|15892.8|15890.8|15886.8|15897.3|15893.3|15889.3|15885.3|39
1641190200000|2022-01-03 06:10:00|15890.3|15886.3|15885.3|15881.3|15890.3|15886.3|15883.3|15879.3|18
1641190500000|2022-01-03 06:15:00|15885.8|15881.8|15882.3|15878.3|15885.8|15881.8|15878.8|15874.8|15
1641190800000|2022-01-03 06:20:00|15881.8|15877.8|15882.3|15878.3|15888.8|15884.8|15881.3|15877.3|34
1641191100000|2022-01-03 06:25:00|15881.8|15877.8|15878.3|15874.3|15881.8|15877.8|15875.8|15871.8|12
1641191400000|2022-01-03 06:30:00|15877.8|15873.8|15885.3|15881.3|15885.3|15881.3|15877.3|15873.3|39
1641191700000|2022-01-03 06:35:00|15884.8|15880.8|15894.3|15890.3|15894.8|15890.8|15881.3|15877.3|94
1641192000000|2022-01-03 06:40:00|15893.3|15889.3|15888.8|15884.8|15896.8|15892.8|15886.8|15882.8|55
1641192300000|2022-01-03 06:45:00|15891.3|15887.3|15890.8|15886.8|15892.8|15888.8|15888.3|15884.3|18
1641192600000|2022-01-03 06:50:00|15889.8|15885.8|15906.8|15902.8|15907.8|15903.8|15889.8|15885.8|86
1641192900000|2022-01-03 06:55:00|15906.3|15902.3|15912.3|15908.3|15912.3|15908.3|15905.3|15901.3|51
1641193200000|2022-01-03 07:00:00|15911.3|15909.3|15918.3|15916.3|15921.3|15919.3|15902.8|15900.8|385
1641193500000|2022-01-03 07:05:00|15920.3|15918.3|15917.3|15915.3|15927.3|15925.3|15916.8|15914.8|268
1641193800000|2022-01-03 07:10:00|15918.3|15916.3|15903.3|15901.3|15918.8|15916.8|15901.3|15899.3|344
1641194100000|2022-01-03 07:15:00|15902.8|15900.8|15894.3|15892.3|15903.8|15901.8|15890.3|15888.3|308
1641194400000|2022-01-03 07:20:00|15893.8|15891.8|15883.3|15881.3|15894.3|15892.3|15882.8|15880.8|148
1641194700000|2022-01-03 07:25:00|15882.8|15880.8|15886.3|15884.3|15895.3|15893.3|15875.8|15873.8|458
1641195000000|2022-01-03 07:30:00|15885.8|15883.8|15888.8|15886.8|15891.8|15889.8|15881.8|15879.8|169
1641195300000|2022-01-03 07:35:00|15888.3|15886.3|15883.8|15881.8|15889.3|15887.3|15883.3|15881.3|120
1641195600000|2022-01-03 07:40:00|15883.3|15881.3|15890.8|15888.8|15891.8|15889.8|15878.8|15876.8|257
1641195900000|2022-01-03 07:45:00|15890.3|15888.3|15890.3|15888.3|15891.3|15889.3|15885.8|15883.8|105
1641196200000|2022-01-03 07:50:00|15890.8|15888.8|15898.8|15896.8|15900.3|15898.3|15887.8|15885.8|152
1641196500000|2022-01-03 07:55:00|15898.3|15896.3|15926.3|15924.3|15951.8|15949.8|15896.3|15894.3|1101
1641196800000|2022-01-03 08:00:00|15925.9|15924.7|15953.9|15952.7|15972.9|15971.7|15925.4|15924.2|2315
1641197100000|2022-01-03 08:05:00|15954.4|15953.2|15959.9|15958.7|15986.4|15985.2|15953.9|15952.7|1690
1641197400000|2022-01-03 08:10:00|15960.4|15959.2|16004.9|16003.7|16006.9|16005.7|15960.4|15959.2|1445
1641197700000|2022-01-03 08:15:00|16004.4|16003.2|16007.9|16006.7|16022.9|16021.7|16001.4|16000.2|1684
1641198000000|2022-01-03 08:20:00|16008.4|16007.2|16016.9|16015.7|16033.9|16032.7|16002.9|16001.7|1485
1641198300000|2022-01-03 08:25:00|16016.4|16015.2|16027.9|16026.7|16033.4|16032.2|16012.9|16011.7|1044
1641198600000|2022-01-03 08:30:00|16028.4|16027.2|16019.9|16018.7|16031.4|16030.2|16017.4|16016.2|816
1641198900000|2022-01-03 08:35:00|16019.4|16018.2|16031.4|16030.2|16036.4|16035.2|16019.4|16018.2|690
1641199200000|2022-01-03 08:40:00|16030.9|16029.7|16048.9|16047.7|16058.4|16057.2|16025.4|16024.2|1263
1641199500000|2022-01-03 08:45:00|16048.4|16047.2|16035.2|16034|16051.4|16050.2|16034.7|16033.5|703
1641199800000|2022-01-03 08:50:00|16035.7|16034.5|16025.2|16024|16041.2|16040|16020.2|16019|769
1641200100000|2022-01-03 08:55:00|16024.7|16023.5|16017.2|16016|16028.2|16027|16012.7|16011.5|545
1641200400000|2022-01-03 09:00:00|16016.7|16015.5|16011.7|16010.5|16025.2|16024|16005.2|16004|791
1641200700000|2022-01-03 09:05:00|16011.2|16010|16014.2|16013|16015.2|16014|15996.2|15995|600
1641201000000|2022-01-03 09:10:00|16013.7|16012.5|16032.7|16031.5|16039.2|16038|16008.7|16007.5|598
1641201300000|2022-01-03 09:15:00|16033.2|16032|16003.2|16002|16034.2|16033|16001.7|16000.5|507
1641201600000|2022-01-03 09:20:00|16002.7|16001.5|16013.7|16012.5|16020.2|16019|16001.7|16000.5|331
1641201900000|2022-01-03 09:25:00|16014.2|16013|16002.2|16001|16022.2|16021|15996.7|15995.5|470
1641202200000|2022-01-03 09:30:00|16001.2|16000|15996.2|15995|16007.2|16006|15991.7|15990.5|363
1641202500000|2022-01-03 09:35:00|15995.7|15994.5|15994.2|15993|16000.2|15999|15990.7|15989.5|319
1641202800000|2022-01-03 09:40:00|15993.7|15992.5|15998.7|15997.5|15999.2|15998|15988.2|15987|345
1641203100000|2022-01-03 09:45:00|15998.2|15997|16009.2|16008|16009.2|16008|15995.7|15994.5|276
1641203400000|2022-01-03 09:50:00|16008.7|16007.5|16008.2|16007|16012.7|16011.5|16002.2|16001|235
1641203700000|2022-01-03 09:55:00|16007.7|16006.5|16002.2|16001|16010.2|16009|16001.2|16000|204
1641204000000|2022-01-03 10:00:00|16001.7|16000.5|16001.2|16000|16004.7|16003.5|15991.2|15990|319
1641204300000|2022-01-03 10:05:00|16000.2|15999|16006.7|16005.5|16008.2|16007|15997.7|15996.5|150
1641204600000|2022-01-03 10:10:00|16006.2|16005|16013.2|16012|16015.2|16014|16006.2|16005|455
1641204900000|2022-01-03 10:15:00|16012.7|16011.5|16021.2|16020|16023.7|16022.5|16012.7|16011.5|337
1641205200000|2022-01-03 10:20:00|16020.7|16019.5|16023.2|16022|16033.7|16032.5|16020.7|16019.5|389
1641205500000|2022-01-03 10:25:00|16024.7|16023.5|16030.7|16029.5|16031.2|16030|16024.2|16023|261
1641205800000|2022-01-03 10:30:00|16030.2|16029|16027.2|16026|16033.7|16032.5|16025.2|16024|310
1641206100000|2022-01-03 10:35:00|16026.7|16025.5|16029.2|16028|16030.2|16029|16024.7|16023.5|142
1641206400000|2022-01-03 10:40:00|16028.7|16027.5|16034.2|16033|16035.7|16034.5|16027.7|16026.5|148
1641206700000|2022-01-03 10:45:00|16033.2|16032|16032.2|16031|16035.7|16034.5|16029.7|16028.5|124
1641207000000|2022-01-03 10:50:00|16031.7|16030.5|16036.2|16035|16036.7|16035.5|16030.2|16029|206
1641207300000|2022-01-03 10:55:00|16035.7|16034.5|16032.2|16031|16036.2|16035|16031.2|16030|210
1641207600000|2022-01-03 11:00:00|16032.7|16031.5|16042.7|16041.5|16043.2|16042|16030.2|16029|494
1641207900000|2022-01-03 11:05:00|16043.2|16042|16044.2|16043|16047.7|16046.5|16039.7|16038.5|342
1641208200000|2022-01-03 11:10:00|16045.2|16044|16043.7|16042.5|16053.2|16052|16042.7|16041.5|422
1641208500000|2022-01-03 11:15:00|16044.2|16043|16043.2|16042|16045.2|16044|16036.2|16035|207
1641208800000|2022-01-03 11:20:00|16042.7|16041.5|16042.2|16041|16045.2|16044|16039.2|16038|145
1641209100000|2022-01-03 11:25:00|16041.7|16040.5|16034.2|16033|16043.7|16042.5|16031.2|16030|273
1641209400000|2022-01-03 11:30:00|16034.7|16033.5|16036.2|16035|16041.2|16040|16034.2|16033|215
1641209700000|2022-01-03 11:35:00|16035.7|16034.5|16039.2|16038|16040.2|16039|16032.2|16031|210
1641210000000|2022-01-03 11:40:00|16038.7|16037.5|16029.2|16028|16039.2|16038|16028.2|16027|168
1641210300000|2022-01-03 11:45:00|16029.7|16028.5|16036.7|16035.5|16037.7|16036.5|16029.2|16028|198
1641210600000|2022-01-03 11:50:00|16037.2|16036|16029.7|16028.5|16037.2|16036|16029.2|16028|148
1641210900000|2022-01-03 11:55:00|16030.2|16029|16033.2|16032|16033.2|16032|16027.2|16026|153
1641211200000|2022-01-03 12:00:00|16032.7|16031.5|16026.2|16025|16034.2|16033|16024.7|16023.5|155
1641211500000|2022-01-03 12:05:00|16025.7|16024.5|16027.2|16026|16031.2|16030|16024.2|16023|143
1641211800000|2022-01-03 12:10:00|16027.7|16026.5|16031.2|16030|16034.2|16033|16027.7|16026.5|139
1641212100000|2022-01-03 12:15:00|16031.7|16030.5|16034.2|16033|16036.2|16035|16029.7|16028.5|144
1641212400000|2022-01-03 12:20:00|16034.7|16033.5|16033.2|16032|16038.2|16037|16032.2|16031|201
1641212700000|2022-01-03 12:25:00|16032.7|16031.5|16033.2|16032|16035.7|16034.5|16031.2|16030|99
1641213000000|2022-01-03 12:30:00|16032.7|16031.5|16030.2|16029|16035.2|16034|16027.2|16026|220
1641213300000|2022-01-03 12:35:00|16030.7|16029.5|16043.7|16042.5|16044.2|16043|16030.2|16029|176
1641213600000|2022-01-03 12:40:00|16043.2|16042|16047.7|16046.5|16049.2|16048|16040.7|16039.5|228
1641213900000|2022-01-03 12:45:00|16047.2|16046|16065.2|16064|16065.2|16064|16045.2|16044|407
1641214200000|2022-01-03 12:50:00|16065.7|16064.5|16067.2|16066|16069.2|16068|16063.2|16062|407
1641214500000|2022-01-03 12:55:00|16066.7|16065.5|16059.2|16058|16067.7|16066.5|16058.2|16057|411
1641214800000|2022-01-03 13:00:00|16059.7|16058.5|16056.2|16055|16061.2|16060|16052.7|16051.5|289
1641215100000|2022-01-03 13:05:00|16055.7|16054.5|16056.7|16055.5|16058.2|16057|16048.2|16047|232
1641215400000|2022-01-03 13:10:00|16056.2|16055|16061.2|16060|16066.2|16065|16056.2|16055|310
1641215700000|2022-01-03 13:15:00|16061.7|16060.5|16055.2|16054|16063.2|16062|16052.2|16051|226
1641216000000|2022-01-03 13:20:00|16054.7|16053.5|16057.7|16056.5|16058.2|16057|16051.2|16050|134
1641216300000|2022-01-03 13:25:00|16057.2|16056|16049.7|16048.5|16059.2|16058|16049.7|16048.5|180
1641216600000|2022-01-03 13:30:00|16049.2|16048|16050.2|16049|16057.7|16056.5|16048.2|16047|247
1641216900000|2022-01-03 13:35:00|16049.7|16048.5|16056.2|16055|16056.7|16055.5|16049.7|16048.5|151
1641217200000|2022-01-03 13:40:00|16055.7|16054.5|16052|16050.8|16057.2|16056|16052|16050.8|164
1641217500000|2022-01-03 13:45:00|16052.5|16051.3|16059.5|16058.3|16060|16058.8|16048.5|16047.3|214
1641217800000|2022-01-03 13:50:00|16059|16057.8|16058|16056.8|16070|16068.8|16057|16055.8|311
1641218100000|2022-01-03 13:55:00|16058.5|16057.3|16045.5|16044.3|16059|16057.8|16043|16041.8|300
1641218400000|2022-01-03 14:00:00|16045|16043.8|16024|16022.8|16046|16044.8|16021.5|16020.3|688
1641218700000|2022-01-03 14:05:00|16024.5|16023.3|16036|16034.8|16036|16034.8|16020|16018.8|399
1641219000000|2022-01-03 14:10:00|16036.5|16035.3|16037.5|16036.3|16038|16036.8|16032|16030.8|247
1641219300000|2022-01-03 14:15:00|16037|16035.8|16048.5|16047.3|16048.5|16047.3|16036.5|16035.3|357
1641219600000|2022-01-03 14:20:00|16048|16046.8|16040|16038.8|16050|16048.8|16034|16032.8|259
1641219900000|2022-01-03 14:25:00|16039.5|16038.3|16031|16029.8|16041|16039.8|16029.5|16028.3|183
1641220200000|2022-01-03 14:30:00|16030.5|16029.3|16042|16040.8|16045|16043.8|16029|16027.8|559
1641220500000|2022-01-03 14:35:00|16042.5|16041.3|16051|16049.8|16061|16059.8|16040|16038.8|732
1641220800000|2022-01-03 14:40:00|16052|16050.8|16054|16052.8|16058|16056.8|16043|16041.8|378
1641221100000|2022-01-03 14:45:00|16055|16053.8|16005.5|16004.3|16056|16054.8|16001.5|16000.3|929
1641221400000|2022-01-03 14:50:00|16006|16004.8|16009.5|16008.3|16021.5|16020.3|15988|15986.8|1049
1641221700000|2022-01-03 14:55:00|16010|16008.8|16010.5|16009.3|16018.5|16017.3|15998|15996.8|662
1641222000000|2022-01-03 15:00:00|16014|16012.8|16031|16029.8|16042.5|16041.3|16008|16006.8|1033
1641222300000|2022-01-03 15:05:00|16032|16030.8|16027.5|16026.3|16038|16036.8|16020|16018.8|533
1641222600000|2022-01-03 15:10:00|16027.7|16026.5|16058.7|16057.5|16060.2|16059|16027.7|16026.5|714
1641222900000|2022-01-03 15:15:00|16059.2|16058|16049.7|16048.5|16061.2|16060|16048.2|16047|548
1641223200000|2022-01-03 15:20:00|16050.2|16049|16058.7|16057.5|16059.2|16058|16039.2|16038|567
1641223500000|2022-01-03 15:25:00|16058.2|16057|16059.7|16058.5|16068.2|16067|16056.2|16055|577
1641223800000|2022-01-03 15:30:00|16059.2|16058|16048.2|16047|16061.7|16060.5|16036.7|16035.5|605
1641224100000|2022-01-03 15:35:00|16048.7|16047.5|16041.2|16040|16052.7|16051.5|16038.7|16037.5|282
1641224400000|2022-01-03 15:40:00|16040.7|16039.5|16031.7|16030.5|16047.2|16046|16030.7|16029.5|333
1641224700000|2022-01-03 15:45:00|16031.2|16030|16043.2|16042|16046.2|16045|16028.2|16027|403
1641225000000|2022-01-03 15:50:00|16043.7|16042.5|16028.2|16027|16043.7|16042.5|16022.2|16021|521
1641225300000|2022-01-03 15:55:00|16028.7|16027.5|16035.2|16034|16040.2|16039|16027.2|16026|298
1641225600000|2022-01-03 16:00:00|16035.7|16034.5|16027.2|16026|16038.2|16037|16025.2|16024|422
1641225900000|2022-01-03 16:05:00|16027.7|16026.5|16017.2|16016|16037.2|16036|16015.7|16014.5|436
1641226200000|2022-01-03 16:10:00|16017.7|16016.5|16006.2|16005|16021.7|16020.5|16004.7|16003.5|440
1641226500000|2022-01-03 16:15:00|16006.7|16005.5|16010.7|16009.5|16012.2|16011|15999.2|15998|439
1641226800000|2022-01-03 16:20:00|16010.2|16009|16022.7|16021.5|16025.2|16024|16008.2|16007|593
1641227100000|2022-01-03 16:25:00|16022.2|16021|16047.7|16046.5|16050.7|16049.5|16018.2|16017|2003
1641227400000|2022-01-03 16:30:00|16045.7|16044.5|16027.1|16025.1|16046.6|16044.6|16021.6|16019.6|1241
1641227700000|2022-01-03 16:35:00|16028.6|16026.6|16006.1|16004.1|16028.6|16026.6|16001.6|15999.6|799
1641228000000|2022-01-03 16:40:00|16006.6|16004.6|16022.1|16020.1|16023.1|16021.1|16006.1|16004.1|358
1641228300000|2022-01-03 16:45:00|16021.6|16019.6|16029.6|16027.6|16036.6|16034.6|16018.1|16016.1|199
1641228600000|2022-01-03 16:50:00|16029.1|16027.1|16035.6|16033.6|16037.6|16035.6|16025.6|16023.6|190
1641228900000|2022-01-03 16:55:00|16036.1|16034.1|16035.1|16033.1|16039.6|16037.6|16028.6|16026.6|238
1641229200000|2022-01-03 17:00:00|16034.6|16032.6|16036.1|16034.1|16039.6|16037.6|16023.6|16021.6|153
1641229500000|2022-01-03 17:05:00|16035.6|16033.6|16038.6|16036.6|16040.6|16038.6|16032.6|16030.6|123
1641229800000|2022-01-03 17:10:00|16038.1|16036.1|16042.6|16040.6|16044.6|16042.6|16034.1|16032.1|116
1641230100000|2022-01-03 17:15:00|16043.1|16041.1|16040.6|16038.6|16045.1|16043.1|16039.6|16037.6|104
1641230400000|2022-01-03 17:20:00|16040.1|16038.1|16045.1|16043.1|16046.1|16044.1|16038.6|16036.6|91
1641230700000|2022-01-03 17:25:00|16045.6|16043.6|16041.6|16039.6|16045.6|16043.6|16038.6|16036.6|106
1641231000000|2022-01-03 17:30:00|16042.6|16040.6|16042.6|16040.6|16043.6|16041.6|16035.6|16033.6|149
1641231300000|2022-01-03 17:35:00|16043.1|16041.1|16035.6|16033.6|16046.1|16044.1|16034.6|16032.6|193
1641231600000|2022-01-03 17:40:00|16036.1|16034.1|16033.1|16031.1|16039.6|16037.6|16031.1|16029.1|115
1641231900000|2022-01-03 17:45:00|16033.6|16031.6|16036.6|16034.6|16038.6|16036.6|16033.1|16031.1|28
1641232200000|2022-01-03 17:50:00|16037.6|16035.6|16029.6|16027.6|16038.6|16036.6|16027.6|16025.6|79
1641232500000|2022-01-03 17:55:00|16030.6|16028.6|16027.6|16025.6|16032.6|16030.6|16027.1|16025.1|64
1641232800000|2022-01-03 18:00:00|16028.1|16026.1|16027.6|16025.6|16029.6|16027.6|16023.6|16021.6|57
1641233100000|2022-01-03 18:05:00|16028.6|16026.6|16024.6|16022.6|16028.6|16026.6|16023.6|16021.6|52
1641233400000|2022-01-03 18:10:00|16024.1|16022.1|16032.6|16030.6|16037.6|16035.6|16023.6|16021.6|132
1641233700000|2022-01-03 18:15:00|16033.6|16031.6|16034.6|16032.6|16036.6|16034.6|16030.6|16028.6|45
1641234000000|2022-01-03 18:20:00|16035.1|16033.1|16036.1|16034.1|16039.6|16037.6|16034.6|16032.6|65
1641234300000|2022-01-03 18:25:00|16036.6|16034.6|16036.1|16034.1|16037.6|16035.6|16035.1|16033.1|27
1641234600000|2022-01-03 18:30:00|16036.6|16034.6|16034.6|16032.6|16038.6|16036.6|16033.6|16031.6|44
1641234900000|2022-01-03 18:35:00|16034.1|16032.1|16036.1|16034.1|16036.1|16034.1|16033.6|16031.6|43
1641235200000|2022-01-03 18:40:00|16035.6|16033.6|16044.6|16042.6|16045.6|16043.6|16034.6|16032.6|120
1641235500000|2022-01-03 18:45:00|16044.1|16042.1|16042.1|16040.1|16044.6|16042.6|16038.6|16036.6|51
1641235800000|2022-01-03 18:50:00|16042.6|16040.6|16046.6|16044.6|16048.6|16046.6|16042.6|16040.6|39
1641236100000|2022-01-03 18:55:00|16047.1|16045.1|16050.6|16048.6|16050.6|16048.6|16045.6|16043.6|96
1641236400000|2022-01-03 19:00:00|16050.1|16048.1|16045.1|16043.1|16050.6|16048.6|16043.6|16041.6|62
1641236700000|2022-01-03 19:05:00|16044.6|16042.6|16050.1|16048.1|16052.1|16050.1|16042.6|16040.6|45
1641237000000|2022-01-03 19:10:00|16049.6|16047.6|16050.6|16048.6|16051.1|16049.1|16047.1|16045.1|64
1641237300000|2022-01-03 19:15:00|16049.6|16047.6|16054.1|16052.1|16055.6|16053.6|16048.6|16046.6|133
1641237600000|2022-01-03 19:20:00|16053.6|16051.6|16050.1|16048.1|16054.6|16052.6|16049.6|16047.6|52
1641237900000|2022-01-03 19:25:00|16050.6|16048.6|16056.6|16054.6|16056.6|16054.6|16049.1|16047.1|55
1641238200000|2022-01-03 19:30:00|16056.1|16054.1|16053.1|16051.1|16058.6|16056.6|16050.6|16048.6|65
1641238500000|2022-01-03 19:35:00|16053.6|16051.6|16058.6|16056.6|16058.6|16056.6|16051.1|16049.1|76
1641238800000|2022-01-03 19:40:00|16058.1|16056.1|16063.6|16061.6|16065.6|16063.6|16057.6|16055.6|177
1641239100000|2022-01-03 19:45:00|16063.1|16061.1|16059.1|16057.1|16064.6|16062.6|16057.6|16055.6|92
1641239400000|2022-01-03 19:50:00|16059.6|16057.6|16057.1|16055.1|16059.6|16057.6|16055.1|16053.1|57
1641239700000|2022-01-03 19:55:00|16056.6|16054.6|16055.6|16053.6|16057.6|16055.6|16053.6|16051.6|44
1641240000000|2022-01-03 20:00:00|16054.6|16052.6|16054.6|16052.6|16057.6|16055.6|16052.6|16050.6|51
1641240300000|2022-01-03 20:05:00|16054.1|16052.1|16059.1|16057.1|16059.6|16057.6|16051.1|16049.1|54
1641240600000|2022-01-03 20:10:00|16058.6|16056.6|16057.6|16055.6|16062.1|16060.1|16056.6|16054.6|65
1641240900000|2022-01-03 20:15:00|16058.1|16056.1|16059.6|16057.6|16059.6|16057.6|16055.1|16053.1|57
1641241200000|2022-01-03 20:20:00|16059.1|16057.1|16053.6|16051.6|16060.1|16058.1|16052.6|16050.6|47
1641241500000|2022-01-03 20:25:00|16054.1|16052.1|16055.1|16053.1|16059.1|16057.1|16053.6|16051.6|72
1641241800000|2022-01-03 20:30:00|16055.6|16053.6|16060.1|16058.1|16060.6|16058.6|16051.6|16049.6|107
1641242100000|2022-01-03 20:35:00|16059.6|16057.6|16055.1|16053.1|16063.6|16061.6|16054.6|16052.6|131
1641242400000|2022-01-03 20:40:00|16054.6|16052.6|16047.6|16045.6|16056.6|16054.6|16042.6|16040.6|174
1641242700000|2022-01-03 20:45:00|16047.1|16045.1|16066.6|16064.6|16066.6|16064.6|16044.6|16042.6|310
1641243000000|2022-01-03 20:50:00|16067.1|16065.1|16050.6|16048.6|16067.6|16065.6|16043.6|16041.6|277
1641243300000|2022-01-03 20:55:00|16051.1|16049.1|16065.6|16063.6|16066.6|16064.6|16040.6|16038.6|302
1641243600000|2022-01-03 21:00:00|16071|16066|16069.9|16064.9|16072|16067|16063.2|16058.2|7
1641243900000|2022-01-03 21:05:00|16068.9|16063.9|16067.4|16062.4|16072.9|16067.9|16065.1|16060.1|0
1641244200000|2022-01-03 21:10:00|16066.5|16061.5|16062.1|16057.1|16068.3|16063.3|16059.2|16054.2|0
1641244500000|2022-01-03 21:15:00|16061.2|16056.2|16068.9|16063.9|16068.9|16063.9|16061.2|16056.2|0
1641244800000|2022-01-03 21:20:00|16069.9|16064.9|16070.2|16065.2|16072.8|16067.8|16069|16064|0
1641245100000|2022-01-03 21:25:00|16069.3|16064.3|16067|16062|16072.1|16067.1|16066|16061|0
1641245400000|2022-01-03 21:30:00|16067.9|16062.9|16067.2|16062.2|16068.9|16063.9|16065.3|16060.3|0
1641245700000|2022-01-03 21:35:00|16066.2|16061.2|16071|16066|16072.1|16067.1|16066.2|16061.2|0
1641246000000|2022-01-03 21:40:00|16071.2|16066.2|16067.4|16062.4|16071.5|16066.5|16065.5|16060.5|0
1641246300000|2022-01-03 21:45:00|16066.5|16061.5|16058.3|16053.3|16067.4|16062.4|16058.3|16053.3|0
1641246600000|2022-01-03 21:50:00|16058.4|16053.4|16060.3|16055.3|16060.3|16055.3|16058.4|16053.4|0
1641246900000|2022-01-03 21:55:00|16060.8|16055.8|16059.5|16054.5|16061.3|16056.3|16058.3|16053.3|0
1641247200000|2022-01-03 22:00:00|16059.9|16054.9|16061.2|16056.2|16061.2|16056.2|16059.7|16054.7|0
1641247500000|2022-01-03 22:05:00|16061.3|16056.3|16061.6|16056.6|16061.6|16056.6|16060.9|16055.9|0
1641247800000|2022-01-03 22:10:00|16061.4|16056.4|16061.3|16056.3|16061.5|16056.5|16061.2|16056.2|0
1641248100000|2022-01-03 22:15:00|16061.5|16056.5|16061.7|16056.7|16061.7|16056.7|16060.6|16055.6|0
1641248400000|2022-01-03 22:20:00|16061.9|16056.9|16062.5|16057.5|16062.5|16057.5|16060.9|16055.9|0
1641248700000|2022-01-03 22:25:00|16061.8|16056.8|16062.4|16057.4|16062.6|16057.6|16061.7|16056.7|0
1641249000000|2022-01-03 22:30:00|16062.2|16057.2|16062.6|16057.6|16062.6|16057.6|16061.8|16056.8|0
1641249300000|2022-01-03 22:35:00|16062.4|16057.4|16062|16057|16062.7|16057.7|16062|16057|0
1641249600000|2022-01-03 22:40:00|16061.9|16056.9|16061.8|16056.8|16062|16057|16061.7|16056.7|0
1641249900000|2022-01-03 22:45:00|16061|16056|16061.4|16056.4|16061.4|16056.4|16060.7|16055.7|0
1641250200000|2022-01-03 22:50:00|16061.5|16056.5|16062.7|16057.7|16062.7|16057.7|16061.5|16056.5|0
1641250500000|2022-01-03 22:55:00|16062.6|16057.6|16062.9|16057.9|16063.2|16058.2|16061.8|16056.8|0
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16059.1|16054.1|16068.9|16063.9|16058.1|16053.1|0
1641251100000|2022-01-03 23:05:00|16060|16055|16062.3|16057.3|16062.3|16057.3|16058.4|16053.4|0
1641251400000|2022-01-03 23:10:00|16062.8|16057.8|16062.4|16057.4|16064.5|16059.5|16059.2|16054.2|0
1641251700000|2022-01-03 23:15:00|16062.9|16057.9|16060.3|16055.3|16063.4|16058.4|16058.9|16053.9|0
1641252000000|2022-01-03 23:20:00|16060.8|16055.8|16058.4|16053.4|16063.2|16058.2|16057.4|16052.4|0
1641252300000|2022-01-03 23:25:00|16058.8|16053.8|16055.7|16050.7|16058.8|16053.8|16055.2|16050.2|0
1641252600000|2022-01-03 23:30:00|16056.2|16051.2|16055.3|16050.3|16056.2|16051.2|16049.5|16044.5|0
1641252900000|2022-01-03 23:35:00|16054.3|16049.3|16051.4|16046.4|16055.3|16050.3|16049.2|16044.2|0
1641253200000|2022-01-03 23:40:00|16051.9|16046.9|16054.5|16049.5|16056.2|16051.2|16049.3|16044.3|0
1641253500000|2022-01-03 23:45:00|16055.5|16050.5|16051.6|16046.6|16055.5|16050.5|16048.7|16043.7|0
1641253800000|2022-01-03 23:50:00|16050.6|16045.6|16049.9|16044.9|16051.6|16046.6|16046.8|16041.8|0
1641254100000|2022-01-03 23:55:00|16050.4|16045.4|16049.1|16044.1|16051.4|16046.4|16044.7|16039.7|0
1641254400000|2022-01-04 00:00:00|16050|16045|16049.1|16044.1|16052|16047|16042.2|16037.2|0
1641254700000|2022-01-04 00:05:00|16048.6|16043.6|16044.9|16039.9|16048.7|16043.7|16043.9|16038.9|0
1641255000000|2022-01-04 00:10:00|16045.8|16040.8|16047.2|16042.2|16052.7|16047.7|16044.8|16039.8|0
1641255300000|2022-01-04 00:15:00|16046.8|16041.8|16029.1|16025.1|16048.1|16044.1|16023.6|16019.6|74
1641255600000|2022-01-04 00:20:00|16029.6|16025.6|16027.1|16023.1|16032.6|16028.6|16025.6|16021.6|6
1641255900000|2022-01-04 00:25:00|16027.6|16023.6|16028.1|16024.1|16031.6|16027.6|16027.6|16023.6|3
1641256200000|2022-01-04 00:30:00|16024.1|16020.1|16021.6|16017.6|16026.1|16022.1|16021.6|16017.6|10
1641256500000|2022-01-04 00:35:00|16021.1|16017.1|16019.6|16015.6|16022.1|16018.1|16016.1|16012.1|9
1641256800000|2022-01-04 00:40:00|16019.1|16015.1|16016.1|16012.1|16019.1|16015.1|16016.1|16012.1|7
1641257100000|2022-01-04 00:45:00|16017.1|16013.1|16030.6|16026.6|16031.6|16027.6|16017.1|16013.1|7
1641257400000|2022-01-04 00:50:00|16030.1|16026.1|16041.6|16037.6|16041.6|16037.6|16030.1|16026.1|23
1641257700000|2022-01-04 00:55:00|16042.1|16038.1|16038.6|16034.6|16047.6|16043.6|16038.6|16034.6|9
1641258000000|2022-01-04 01:00:00|16038.1|16034.1|16020.1|16016.1|16038.1|16034.1|16011.6|16007.6|37
1641258300000|2022-01-04 01:05:00|16020.6|16016.6|16029.1|16025.1|16029.6|16025.6|16020.6|16016.6|7
1641258600000|2022-01-04 01:10:00|16029.6|16025.6|16024.1|16020.1|16030.1|16026.1|16010.6|16006.6|20
1641258900000|2022-01-04 01:15:00|16024.6|16020.6|16028.1|16024.1|16031.6|16027.6|16024.1|16020.1|7
1641259200000|2022-01-04 01:20:00|16026.6|16022.6|16025.6|16021.6|16027.6|16023.6|16024.1|16020.1|4
1641259500000|2022-01-04 01:25:00|16026.6|16022.6|16020.6|16016.6|16029.6|16025.6|16020.6|16016.6|18
1641259800000|2022-01-04 01:30:00|16020.1|16016.1|16023.1|16019.1|16031.6|16027.6|16012.1|16008.1|29
1641260100000|2022-01-04 01:35:00|16023.6|16019.6|16045.1|16041.1|16045.6|16041.6|16023.6|16019.6|27
1641260400000|2022-01-04 01:40:00|16045.6|16041.6|16036.1|16032.1|16047.1|16043.1|16036.1|16032.1|15
1641260700000|2022-01-04 01:45:00|16035.6|16031.6|16042.6|16038.6|16047.6|16043.6|16035.1|16031.1|10
1641261000000|2022-01-04 01:50:00|16043.1|16039.1|16033.1|16029.1|16043.1|16039.1|16031.6|16027.6|12
1641261300000|2022-01-04 01:55:00|16033.6|16029.6|16031.1|16027.1|16037.6|16033.6|16028.6|16024.6|15
1641261600000|2022-01-04 02:00:00|16031.6|16027.6|16031.6|16027.6|16040.1|16036.1|16030.1|16026.1|7
1641261900000|2022-01-04 02:05:00|16031.1|16027.1|16031.6|16027.6|16035.6|16031.6|16028.1|16024.1|7
1641262200000|2022-01-04 02:10:00|16032.1|16028.1|16034.6|16030.6|16035.1|16031.1|16031.6|16027.6|2
1641262500000|2022-01-04 02:15:00|16035.1|16031.1|16037.6|16033.6|16038.1|16034.1|16035.1|16031.1|1
1641262800000|2022-01-04 02:20:00|16036.6|16032.6|16043.6|16039.6|16044.1|16040.1|16033.1|16029.1|8
1641263100000|2022-01-04 02:25:00|16043.1|16039.1|16040.6|16036.6|16043.1|16039.1|16040.6|16036.6|2
1641263400000|2022-01-04 02:30:00|16040.1|16036.1|16035.6|16031.6|16040.1|16036.1|16032.6|16028.6|3
1641263700000|2022-01-04 02:35:00|16035.1|16031.1|16039.6|16035.6|16040.6|16036.6|16034.1|16030.1|7
1641264000000|2022-01-04 02:40:00|16039.1|16035.1|16040.1|16036.1|16040.6|16036.6|16039.1|16035.1|0
1641264300000|2022-01-04 02:45:00|16039.6|16035.6|16040.6|16036.6|16040.6|16036.6|16031.6|16027.6|30
1641264600000|2022-01-04 02:50:00|16042.6|16038.6|16046.1|16042.1|16046.6|16042.6|16042.6|16038.6|11
1641264900000|2022-01-04 02:55:00|16047.1|16043.1|16057.6|16053.6|16061.1|16057.1|16046.1|16042.1|34
1641265200000|2022-01-04 03:00:00|16058.1|16054.1|16053.1|16049.1|16063.1|16059.1|16052.6|16048.6|11
1641265500000|2022-01-04 03:05:00|16051.1|16047.1|16051.6|16047.6|16051.6|16047.6|16051.1|16047.1|1
1641265800000|2022-01-04 03:10:00|16051.1|16047.1|16051.6|16047.6|16053.1|16049.1|16050.6|16046.6|1
1641266100000|2022-01-04 03:15:00|16051.1|16047.1|16054.1|16050.1|16054.1|16050.1|16051.1|16047.1|3
1641266400000|2022-01-04 03:20:00|16054.6|16050.6|16060.1|16056.1|16060.6|16056.6|16054.6|16050.6|14
1641266700000|2022-01-04 03:25:00|16060.6|16056.6|16060.1|16056.1|16060.6|16056.6|16060.1|16056.1|0
1641267000000|2022-01-04 03:30:00|16054.6|16050.6|16054.6|16050.6|16057.1|16053.1|16054.6|16050.6|9
1641267300000|2022-01-04 03:35:00|16053.1|16049.1|16053.6|16049.6|16053.6|16049.6|16053.1|16049.1|2
1641267600000|2022-01-04 03:40:00|16053.1|16049.1|16057.6|16053.6|16058.1|16054.1|16053.1|16049.1|3
1641267900000|2022-01-04 03:45:00|16058.1|16054.1|16054.1|16050.1|16060.6|16056.6|16054.1|16050.1|6
1641268200000|2022-01-04 03:50:00|16053.1|16049.1|16053.6|16049.6|16055.6|16051.6|16053.1|16049.1|8
1641268500000|2022-01-04 03:55:00|16054.1|16050.1|16054.6|16050.6|16054.6|16050.6|16052.6|16048.6|0
1641268800000|2022-01-04 04:00:00|16054.1|16050.1|16053.6|16049.6|16054.6|16050.6|16053.6|16049.6|0
1641269100000|2022-01-04 04:05:00|16054.1|16050.1|16053.6|16049.6|16054.1|16050.1|16049.1|16045.1|5
1641269400000|2022-01-04 04:10:00|16054.1|16050.1|16053.6|16049.6|16054.1|16050.1|16053.6|16049.6|0
1641269700000|2022-01-04 04:15:00|16053.1|16049.1|16054.1|16050.1|16055.1|16051.1|16053.1|16049.1|3
1641270000000|2022-01-04 04:20:00|16054.6|16050.6|16061.1|16057.1|16061.1|16057.1|16054.1|16050.1|10
1641270300000|2022-01-04 04:25:00|16060.1|16056.1|16058.6|16054.6|16060.1|16056.1|16055.1|16051.1|20
1641270600000|2022-01-04 04:30:00|16058.1|16054.1|16060.1|16056.1|16060.6|16056.6|16058.1|16054.1|0
1641271200000|2022-01-04 04:40:00|16060.6|16056.6|16061.1|16057.1|16061.1|16057.1|16060.1|16056.1|0
1641271500000|2022-01-04 04:45:00|16060.6|16056.6|16062.6|16058.6|16064.6|16060.6|16060.6|16056.6|8
1641271800000|2022-01-04 04:50:00|16062.1|16058.1|16064.6|16060.6|16065.1|16061.1|16062.1|16058.1|4
1641272100000|2022-01-04 04:55:00|16065.1|16061.1|16064.6|16060.6|16065.1|16061.1|16064.1|16060.1|4
1641272400000|2022-01-04 05:00:00|16065.6|16061.6|16066.6|16062.6|16068.6|16064.6|16064.6|16060.6|42
1641272700000|2022-01-04 05:05:00|16066.1|16062.1|16067.6|16063.6|16067.6|16063.6|16065.6|16061.6|2
1641273000000|2022-01-04 05:10:00|16068.1|16064.1|16071.6|16067.6|16073.6|16069.6|16068.1|16064.1|39
1641273300000|2022-01-04 05:15:00|16071.1|16067.1|16066.6|16062.6|16071.6|16067.6|16065.1|16061.1|27
1641273600000|2022-01-04 05:20:00|16064.6|16060.6|16067.6|16063.6|16068.1|16064.1|16064.1|16060.1|10
1641273900000|2022-01-04 05:25:00|16067.1|16063.1|16072.6|16068.6|16072.6|16068.6|16065.6|16061.6|10
1641274200000|2022-01-04 05:30:00|16072.1|16068.1|16070.6|16066.6|16072.1|16068.1|16066.1|16062.1|16
1641274500000|2022-01-04 05:35:00|16071.1|16067.1|16072.1|16068.1|16072.6|16068.6|16071.1|16067.1|0
1641274800000|2022-01-04 05:40:00|16071.6|16067.6|16076.1|16072.1|16076.1|16072.1|16069.1|16065.1|23
1641275100000|2022-01-04 05:45:00|16076.6|16072.6|16077.1|16073.1|16077.1|16073.1|16075.6|16071.6|8
1641275400000|2022-01-04 05:50:00|16078.6|16074.6|16076.1|16072.1|16078.6|16074.6|16073.6|16069.6|13
1641275700000|2022-01-04 05:55:00|16075.6|16071.6|16079.6|16075.6|16085.6|16081.6|16074.6|16070.6|58
1641276000000|2022-01-04 06:00:00|16080.1|16076.1|16079.6|16075.6|16081.6|16077.6|16076.6|16072.6|8
1641276300000|2022-01-04 06:05:00|16079.1|16075.1|16078.6|16074.6|16080.6|16076.6|16076.6|16072.6|24
1641276600000|2022-01-04 06:10:00|16080.6|16076.6|16082.6|16078.6|16085.1|16081.1|16080.6|16076.6|34
1641276900000|2022-01-04 06:15:00|16082.1|16078.1|16078.6|16074.6|16082.6|16078.6|16077.6|16073.6|21
1641277200000|2022-01-04 06:20:00|16077.1|16073.1|16077.1|16073.1|16077.1|16073.1|16072.1|16068.1|25
1641277500000|2022-01-04 06:25:00|16077.6|16073.6|16072.6|16068.6|16077.6|16073.6|16072.1|16068.1|5
1641277800000|2022-01-04 06:30:00|16073.1|16069.1|16073.1|16069.1|16075.6|16071.6|16072.1|16068.1|24
1641278100000|2022-01-04 06:35:00|16072.6|16068.6|16075.6|16071.6|16079.6|16075.6|16072.6|16068.6|15
1641278400000|2022-01-04 06:40:00|16076.1|16072.1|16080.6|16076.6|16081.1|16077.1|16076.1|16072.1|11
1641278700000|2022-01-04 06:45:00|16080.1|16076.1|16092.6|16088.6|16095.1|16091.1|16071.6|16067.6|215
1641279000000|2022-01-04 06:50:00|16091.6|16087.6|16100.6|16096.6|16106.6|16102.6|16087.6|16083.6|122
1641279300000|2022-01-04 06:55:00|16101.1|16097.1|16097.1|16093.1|16101.1|16097.1|16089.1|16085.1|41
1641279600000|2022-01-04 07:00:00|16096.1|16094.1|16074.1|16072.1|16096.6|16094.6|16074.1|16072.1|436
1641279900000|2022-01-04 07:05:00|16073.6|16071.6|16066.1|16064.1|16077.1|16075.1|16062.1|16060.1|338
1641280200000|2022-01-04 07:10:00|16065.6|16063.6|16083.6|16081.6|16083.6|16081.6|16064.1|16062.1|315
1641280500000|2022-01-04 07:15:00|16084.1|16082.1|16081.1|16079.1|16087.1|16085.1|16079.6|16077.6|171
1641280800000|2022-01-04 07:20:00|16081.6|16079.6|16072.1|16070.1|16081.6|16079.6|16070.6|16068.6|157
1641281100000|2022-01-04 07:25:00|16072.6|16070.6|16072.6|16070.6|16079.1|16077.1|16071.6|16069.6|165
1641281400000|2022-01-04 07:30:00|16073.1|16071.1|16084.1|16082.1|16085.1|16083.1|16072.6|16070.6|115
1641281700000|2022-01-04 07:35:00|16084.6|16082.6|16086.1|16084.1|16089.6|16087.6|16082.6|16080.6|144
1641282000000|2022-01-04 07:40:00|16085.6|16083.6|16090.1|16088.1|16090.6|16088.6|16082.6|16080.6|117
1641282300000|2022-01-04 07:45:00|16090.6|16088.6|16085.1|16083.1|16091.6|16089.6|16084.1|16082.1|137
1641282600000|2022-01-04 07:50:00|16085.6|16083.6|16082.6|16080.6|16088.1|16086.1|16081.6|16079.6|168
1641282900000|2022-01-04 07:55:00|16082.1|16080.1|16088.6|16086.6|16089.1|16087.1|16073.6|16071.6|556
1641283200000|2022-01-04 08:00:00|16088.2|16087|16059.7|16058.5|16102.2|16101|16054.7|16053.5|2089
1641283500000|2022-01-04 08:05:00|16059.2|16058|16055.2|16054|16066.7|16065.5|16051.7|16050.5|1026
1641283800000|2022-01-04 08:10:00|16053.7|16052.5|16036.7|16035.5|16057.2|16056|16034.7|16033.5|999
1641284100000|2022-01-04 08:15:00|16036.2|16035|16051.7|16050.5|16052.2|16051|16033.2|16032|805
1641284400000|2022-01-04 08:20:00|16051.2|16050|16072.2|16071|16075.2|16074|16046.2|16045|913
1641284700000|2022-01-04 08:25:00|16072.7|16071.5|16059.2|16058|16072.7|16071.5|16048.2|16047|686
1641285000000|2022-01-04 08:30:00|16058.7|16057.5|16049.7|16048.5|16064.2|16063|16044.2|16043|607
1641285300000|2022-01-04 08:35:00|16049.2|16048|16056.2|16055|16060.2|16059|16043.7|16042.5|631
1641285600000|2022-01-04 08:40:00|16056.7|16055.5|16045.2|16044|16064.2|16063|16043.2|16042|645
1641285900000|2022-01-04 08:45:00|16044.7|16043.5|16055.2|16054|16057.2|16056|16044.7|16043.5|569
1641286200000|2022-01-04 08:50:00|16054.7|16053.5|16051.2|16050|16061.7|16060.5|16047.7|16046.5|391
1641286500000|2022-01-04 08:55:00|16051.7|16050.5|16053.7|16052.5|16058.2|16057|16045.2|16044|417
1641286800000|2022-01-04 09:00:00|16053.2|16052|16069.9|16068.7|16071.9|16070.7|16053.2|16052|378
1641287100000|2022-01-04 09:05:00|16069.4|16068.2|16064.9|16063.7|16077.9|16076.7|16061.4|16060.2|458
1641287400000|2022-01-04 09:10:00|16064.4|16063.2|16079.4|16078.2|16081.4|16080.2|16063.4|16062.2|373
1641287700000|2022-01-04 09:15:00|16078.9|16077.7|16085.9|16084.7|16088.9|16087.7|16075.4|16074.2|425
1641288000000|2022-01-04 09:20:00|16084.9|16083.7|16083.9|16082.7|16087.9|16086.7|16080.9|16079.7|340
1641288300000|2022-01-04 09:25:00|16084.4|16083.2|16074.9|16073.7|16084.9|16083.7|16073.9|16072.7|287
1641288600000|2022-01-04 09:30:00|16074.4|16073.2|16066.4|16065.2|16077.4|16076.2|16065.9|16064.7|278
1641288900000|2022-01-04 09:35:00|16065.9|16064.7|16065.9|16064.7|16070.9|16069.7|16059.4|16058.2|431
1641289200000|2022-01-04 09:40:00|16066.4|16065.2|16070.4|16069.2|16071.9|16070.7|16061.9|16060.7|301
1641289500000|2022-01-04 09:45:00|16069.9|16068.7|16067.9|16066.7|16075.4|16074.2|16065.9|16064.7|315
1641289800000|2022-01-04 09:50:00|16068.4|16067.2|16074.4|16073.2|16078.9|16077.7|16066.9|16065.7|265
1641290100000|2022-01-04 09:55:00|16073.9|16072.7|16079.9|16078.7|16081.4|16080.2|16071.9|16070.7|225
1641290400000|2022-01-04 10:00:00|16080.4|16079.2|16084.4|16083.2|16085.9|16084.7|16080.4|16079.2|487
1641290700000|2022-01-04 10:05:00|16083.9|16082.7|16089.9|16088.7|16092.4|16091.2|16077.9|16076.7|465
1641291000000|2022-01-04 10:10:00|16089.4|16088.2|16091.9|16090.7|16096.9|16095.7|16082.9|16081.7|531
1641291300000|2022-01-04 10:15:00|16090.4|16089.2|16094.9|16093.7|16094.9|16093.7|16085.9|16084.7|221
1641291600000|2022-01-04 10:20:00|16096.9|16095.7|16106.9|16105.7|16109.4|16108.2|16093.9|16092.7|664
1641291900000|2022-01-04 10:25:00|16107.4|16106.2|16110.9|16109.7|16112.4|16111.2|16099.9|16098.7|638
1641292200000|2022-01-04 10:30:00|16110.4|16109.2|16111.9|16110.7|16112.4|16111.2|16103.9|16102.7|546
1641292500000|2022-01-04 10:35:00|16112.4|16111.2|16117.4|16116.2|16119.4|16118.2|16109.9|16108.7|542
1641292800000|2022-01-04 10:40:00|16117.9|16116.7|16136.4|16135.2|16138.4|16137.2|16116.9|16115.7|916
1641293100000|2022-01-04 10:45:00|16136.9|16135.7|16124.9|16123.7|16142.4|16141.2|16121.4|16120.2|744
1641293400000|2022-01-04 10:50:00|16125.9|16124.7|16120.9|16119.7|16129.9|16128.7|16118.9|16117.7|383
1641293700000|2022-01-04 10:55:00|16120.4|16119.2|16124.9|16123.7|16129.9|16128.7|16116.9|16115.7|358
1641294000000|2022-01-04 11:00:00|16124.4|16123.2|16129.4|16128.2|16132.9|16131.7|16116.4|16115.2|295
1641294300000|2022-01-04 11:05:00|16129.9|16128.7|16131.4|16130.2|16131.9|16130.7|16123.9|16122.7|272
1641294600000|2022-01-04 11:10:00|16131.9|16130.7|16135.9|16134.7|16143.9|16142.7|16131.9|16130.7|469
1641294900000|2022-01-04 11:15:00|16136.4|16135.2|16140.9|16139.7|16144.9|16143.7|16133.9|16132.7|490
1641295200000|2022-01-04 11:20:00|16141.4|16140.2|16134.9|16133.7|16143.9|16142.7|16134.4|16133.2|466
1641295500000|2022-01-04 11:25:00|16134.4|16133.2|16135.9|16134.7|16138.9|16137.7|16132.9|16131.7|411
1641295800000|2022-01-04 11:30:00|16135.4|16134.2|16125.9|16124.7|16137.9|16136.7|16124.9|16123.7|488
1641296100000|2022-01-04 11:35:00|16125.4|16124.2|16133.9|16132.7|16133.9|16132.7|16121.9|16120.7|371
1641296400000|2022-01-04 11:40:00|16133.4|16132.2|16132.9|16131.7|16135.4|16134.2|16129.4|16128.2|171
1641296700000|2022-01-04 11:45:00|16132.4|16131.2|16137.9|16136.7|16138.9|16137.7|16129.9|16128.7|230
1641297000000|2022-01-04 11:50:00|16138.4|16137.2|16138.9|16137.7|16142.9|16141.7|16137.9|16136.7|214
1641297300000|2022-01-04 11:55:00|16138.4|16137.2|16141.4|16140.2|16151.4|16150.2|16137.9|16136.7|544
1641297600000|2022-01-04 12:00:00|16140.9|16139.7|16142.9|16141.7|16149.9|16148.7|16139.9|16138.7|323
1641297900000|2022-01-04 12:05:00|16142.4|16141.2|16144.9|16143.7|16148.9|16147.7|16138.9|16137.7|228
1641298200000|2022-01-04 12:10:00|16145.4|16144.2|16147.9|16146.7|16150.9|16149.7|16144.9|16143.7|231
1641298500000|2022-01-04 12:15:00|16148.4|16147.2|16142.9|16141.7|16150.4|16149.2|16141.9|16140.7|275
1641298800000|2022-01-04 12:20:00|16143.4|16142.2|16139.4|16138.2|16147.9|16146.7|16138.4|16137.2|300
1641299100000|2022-01-04 12:25:00|16138.9|16137.7|16142.4|16141.2|16142.9|16141.7|16133.9|16132.7|551
1641299400000|2022-01-04 12:30:00|16141.9|16140.7|16150.9|16149.7|16151.4|16150.2|16135.4|16134.2|389
1641299700000|2022-01-04 12:35:00|16151.4|16150.2|16144.9|16143.7|16153.9|16152.7|16144.9|16143.7|310
1641300000000|2022-01-04 12:40:00|16144.5|16143.3|16149|16147.8|16151.5|16150.3|16144|16142.8|240
1641300300000|2022-01-04 12:45:00|16149.5|16148.3|16156.5|16155.3|16160.5|16159.3|16148.5|16147.3|374
1641300600000|2022-01-04 12:50:00|16156|16154.8|16157.5|16156.3|16162.5|16161.3|16156|16154.8|501
1641300900000|2022-01-04 12:55:00|16157|16155.8|16166.5|16165.3|16168.5|16167.3|16155.5|16154.3|317
1641301200000|2022-01-04 13:00:00|16167|16165.8|16164.5|16163.3|16177|16175.8|16163|16161.8|633
1641301500000|2022-01-04 13:05:00|16164|16162.8|16162.5|16161.3|16166.5|16165.3|16161.5|16160.3|244
1641301800000|2022-01-04 13:10:00|16163|16161.8|16171.5|16170.3|16173.5|16172.3|16162.5|16161.3|300
1641302100000|2022-01-04 13:15:00|16170.5|16169.3|16170.5|16169.3|16174.5|16173.3|16164.5|16163.3|244
1641302400000|2022-01-04 13:20:00|16169.5|16168.3|16173|16171.8|16175.5|16174.3|16166|16164.8|290
1641302700000|2022-01-04 13:25:00|16173.5|16172.3|16169|16167.8|16174.5|16173.3|16166.5|16165.3|229
1641303000000|2022-01-04 13:30:00|16169.5|16168.3|16171.5|16170.3|16175.5|16174.3|16168|16166.8|251
1641303300000|2022-01-04 13:35:00|16171|16169.8|16170.5|16169.3|16171.5|16170.3|16166.5|16165.3|268
1641303600000|2022-01-04 13:40:00|16171.5|16170.3|16182.5|16181.3|16183.5|16182.3|16171|16169.8|364
1641303900000|2022-01-04 13:45:00|16183|16181.8|16178.5|16177.3|16184.5|16183.3|16177.5|16176.3|256
1641304200000|2022-01-04 13:50:00|16179|16177.8|16186|16184.8|16187.5|16186.3|16179|16177.8|384
1641304500000|2022-01-04 13:55:00|16185.5|16184.3|16185.5|16184.3|16188.5|16187.3|16180.5|16179.3|332
1641304800000|2022-01-04 14:00:00|16185|16183.8|16178.5|16177.3|16191.5|16190.3|16178|16176.8|568
1641305100000|2022-01-04 14:05:00|16179.5|16178.3|16187.5|16186.3|16188|16186.8|16179|16177.8|278
1641305400000|2022-01-04 14:10:00|16188|16186.8|16197.5|16196.3|16197.5|16196.3|16187.5|16186.3|339
1641305700000|2022-01-04 14:15:00|16197|16195.8|16200.5|16199.3|16203.5|16202.3|16196.5|16195.3|327
1641306000000|2022-01-04 14:20:00|16201|16199.8|16201.5|16200.3|16203|16201.8|16198.5|16197.3|271
1641306300000|2022-01-04 14:25:00|16201|16199.8|16193.5|16192.3|16202|16200.8|16191.5|16190.3|358
1641306600000|2022-01-04 14:30:00|16193|16191.8|16182.5|16181.3|16195|16193.8|16182|16180.8|733
1641306900000|2022-01-04 14:35:00|16182|16180.8|16176.5|16175.3|16184.5|16183.3|16168.5|16167.3|888
1641307200000|2022-01-04 14:40:00|16176|16174.8|16177.5|16176.3|16188.5|16187.3|16173.5|16172.3|685
1641307500000|2022-01-04 14:45:00|16178|16176.8|16177.5|16176.3|16186.5|16185.3|16172|16170.8|381
1641307800000|2022-01-04 14:50:00|16178|16176.8|16190.5|16189.3|16192.5|16191.3|16172.5|16171.3|496
1641308100000|2022-01-04 14:55:00|16191|16189.8|16190.5|16189.3|16192.5|16191.3|16184.5|16183.3|347
1641308400000|2022-01-04 15:00:00|16191.5|16190.3|16165.5|16164.3|16192.5|16191.3|16162.5|16161.3|842
1641308700000|2022-01-04 15:05:00|16166|16164.8|16174.5|16173.3|16175.5|16174.3|16161.5|16160.3|485
1641309000000|2022-01-04 15:10:00|16175|16173.8|16167|16165.8|16177.5|16176.3|16163|16161.8|325
1641309300000|2022-01-04 15:15:00|16166.5|16165.3|16154|16152.8|16170.5|16169.3|16149.5|16148.3|660
1641309600000|2022-01-04 15:20:00|16153.5|16152.3|16165|16163.8|16166.5|16165.3|16152|16150.8|599
1641309900000|2022-01-04 15:25:00|16164.5|16163.3|16178.5|16177.3|16178.5|16177.3|16147|16145.8|771
1641310200000|2022-01-04 15:30:00|16178|16176.8|16159|16157.8|16180.5|16179.3|16152|16150.8|516
1641310500000|2022-01-04 15:35:00|16158.5|16157.3|16148|16146.8|16160|16158.8|16148|16146.8|344
1641310800000|2022-01-04 15:40:00|16149|16147.8|16135|16133.8|16153.5|16152.3|16132|16130.8|625
1641311100000|2022-01-04 15:45:00|16135.5|16134.3|16148.5|16147.3|16151|16149.8|16130|16128.8|527
1641311400000|2022-01-04 15:50:00|16148|16146.8|16140|16138.8|16151|16149.8|16136|16134.8|462
1641311700000|2022-01-04 15:55:00|16139.5|16138.3|16131|16129.8|16140|16138.8|16126|16124.8|664
1641312000000|2022-01-04 16:00:00|16132|16130.8|16122.5|16121.3|16134|16132.8|16112|16110.8|986
1641312300000|2022-01-04 16:05:00|16123|16121.8|16134|16132.8|16136.5|16135.3|16120.5|16119.3|695
1641312600000|2022-01-04 16:10:00|16133|16131.8|16138.5|16137.3|16139|16137.8|16127|16125.8|517
1641312900000|2022-01-04 16:15:00|16138|16136.8|16137|16135.8|16142|16140.8|16128|16126.8|493
1641313200000|2022-01-04 16:20:00|16136.5|16135.3|16139|16137.8|16139|16137.8|16125.5|16124.3|885
1641313500000|2022-01-04 16:25:00|16138.5|16137.3|16137|16135.8|16140.5|16139.3|16121|16119.8|1425
1641313800000|2022-01-04 16:30:00|16137.4|16135.4|16154.4|16152.4|16154.4|16152.4|16135.4|16133.4|1290
1641314100000|2022-01-04 16:35:00|16155.4|16153.4|16150.4|16148.4|16157.4|16155.4|16146.4|16144.4|541
1641314400000|2022-01-04 16:40:00|16149.9|16147.9|16159.4|16157.4|16159.4|16157.4|16145.4|16143.4|272
1641314700000|2022-01-04 16:45:00|16158.9|16156.9|16161.9|16159.9|16162.9|16160.9|16155.4|16153.4|271
1641315000000|2022-01-04 16:50:00|16162.4|16160.4|16160.9|16158.9|16163.9|16161.9|16156.4|16154.4|200
1641315300000|2022-01-04 16:55:00|16160.4|16158.4|16152.9|16150.9|16162.4|16160.4|16150.4|16148.4|323
1641315600000|2022-01-04 17:00:00|16152.4|16150.4|16146.4|16144.4|16153.4|16151.4|16144.4|16142.4|207
1641315900000|2022-01-04 17:05:00|16146.9|16144.9|16146.4|16144.4|16150.4|16148.4|16142.4|16140.4|129
1641316200000|2022-01-04 17:10:00|16145.9|16143.9|16152.9|16150.9|16154.9|16152.9|16143.4|16141.4|102
1641316500000|2022-01-04 17:15:00|16153.4|16151.4|16153.4|16151.4|16157.4|16155.4|16152.4|16150.4|84
1641316800000|2022-01-04 17:20:00|16152.9|16150.9|16150.9|16148.9|16156.4|16154.4|16150.4|16148.4|134
1641317100000|2022-01-04 17:25:00|16150.4|16148.4|16149.4|16147.4|16153.4|16151.4|16148.4|16146.4|60
1641317400000|2022-01-04 17:30:00|16148.9|16146.9|16147.4|16145.4|16149.4|16147.4|16142.4|16140.4|118
1641317700000|2022-01-04 17:35:00|16147.9|16145.9|16149.4|16147.4|16151.4|16149.4|16146.4|16144.4|72
1641318000000|2022-01-04 17:40:00|16148.9|16146.9|16145.4|16143.4|16149.4|16147.4|16144.4|16142.4|59
1641318300000|2022-01-04 17:45:00|16146.4|16144.4|16144.4|16142.4|16150.4|16148.4|16142.4|16140.4|88
1641318600000|2022-01-04 17:50:00|16145.4|16143.4|16139.9|16137.9|16146.4|16144.4|16137.4|16135.4|112
1641318900000|2022-01-04 17:55:00|16139.4|16137.4|16138.9|16136.9|16141.4|16139.4|16135.4|16133.4|106
1641319200000|2022-01-04 18:00:00|16138.4|16136.4|16140.9|16138.9|16142.9|16140.9|16134.9|16132.9|125
1641319500000|2022-01-04 18:05:00|16140.4|16138.4|16142.4|16140.4|16148.4|16146.4|16140.4|16138.4|94
1641319800000|2022-01-04 18:10:00|16141.9|16139.9|16137.9|16135.9|16143.4|16141.4|16136.4|16134.4|84
1641320100000|2022-01-04 18:15:00|16137.4|16135.4|16135.4|16133.4|16140.4|16138.4|16132.9|16130.9|147
1641320400000|2022-01-04 18:20:00|16135.9|16133.9|16134.9|16132.9|16138.4|16136.4|16131.4|16129.4|160
1641320700000|2022-01-04 18:25:00|16135.4|16133.4|16136.4|16134.4|16141.4|16139.4|16133.4|16131.4|94
1641321000000|2022-01-04 18:30:00|16136.9|16134.9|16124.9|16122.9|16137.4|16135.4|16122.4|16120.4|214
1641321300000|2022-01-04 18:35:00|16124.4|16122.4|16132.9|16130.9|16135.4|16133.4|16121.9|16119.9|196
1641321600000|2022-01-04 18:40:00|16132.4|16130.4|16131.4|16129.4|16134.4|16132.4|16128.9|16126.9|92
1641321900000|2022-01-04 18:45:00|16130.9|16128.9|16130.4|16128.4|16134.4|16132.4|16128.9|16126.9|64
1641322200000|2022-01-04 18:50:00|16129.9|16127.9|16125.4|16123.4|16130.9|16128.9|16123.4|16121.4|137
1641322500000|2022-01-04 18:55:00|16125.9|16123.9|16120.9|16118.9|16126.4|16124.4|16120.4|16118.4|148
1641322800000|2022-01-04 19:00:00|16120.4|16118.4|16130.4|16128.4|16130.9|16128.9|16120.4|16118.4|109
1641323100000|2022-01-04 19:05:00|16129.9|16127.9|16126.4|16124.4|16133.4|16131.4|16124.9|16122.9|63
1641323400000|2022-01-04 19:10:00|16125.9|16123.9|16131.9|16129.9|16131.9|16129.9|16124.4|16122.4|101
1641323700000|2022-01-04 19:15:00|16131.4|16129.4|16131.9|16129.9|16134.4|16132.4|16128.4|16126.4|83
1641324000000|2022-01-04 19:20:00|16131.4|16129.4|16128.4|16126.4|16133.4|16131.4|16127.9|16125.9|57
1641324300000|2022-01-04 19:25:00|16128.9|16126.9|16132.9|16130.9|16133.4|16131.4|16128.4|16126.4|32
1641324600000|2022-01-04 19:30:00|16132.4|16130.4|16137.4|16135.4|16142.4|16140.4|16132.4|16130.4|132
1641324900000|2022-01-04 19:35:00|16136.9|16134.9|16135.4|16133.4|16138.4|16136.4|16134.4|16132.4|44
1641325200000|2022-01-04 19:40:00|16134.9|16132.9|16142.4|16140.4|16143.4|16141.4|16134.9|16132.9|53
1641325500000|2022-01-04 19:45:00|16141.9|16139.9|16141.4|16139.4|16144.4|16142.4|16138.4|16136.4|114
1641325800000|2022-01-04 19:50:00|16142.4|16140.4|16144.9|16142.9|16145.4|16143.4|16140.4|16138.4|77
1641326100000|2022-01-04 19:55:00|16145.4|16143.4|16144.4|16142.4|16146.4|16144.4|16141.4|16139.4|63
1641326400000|2022-01-04 20:00:00|16143.9|16141.9|16147.4|16145.4|16147.4|16145.4|16142.9|16140.9|104
1641326700000|2022-01-04 20:05:00|16148.4|16146.4|16149.4|16147.4|16149.9|16147.9|16145.4|16143.4|65
1641327000000|2022-01-04 20:10:00|16149.9|16147.9|16154.9|16152.9|16155.4|16153.4|16149.4|16147.4|92
1641327300000|2022-01-04 20:15:00|16154.4|16152.4|16154.4|16152.4|16156.4|16154.4|16150.9|16148.9|134
1641327600000|2022-01-04 20:20:00|16155.4|16153.4|16164.4|16162.4|16164.4|16162.4|16155.4|16153.4|174
1641327900000|2022-01-04 20:25:00|16163.9|16161.9|16163.4|16161.4|16165.9|16163.9|16158.4|16156.4|110
1641328200000|2022-01-04 20:30:00|16162.4|16160.4|16157.4|16155.4|16163.4|16161.4|16155.4|16153.4|94
1641328500000|2022-01-04 20:35:00|16156.9|16154.9|16156.4|16154.4|16158.9|16156.9|16153.4|16151.4|135
1641328800000|2022-01-04 20:40:00|16155.9|16153.9|16161.4|16159.4|16164.4|16162.4|16153.9|16151.9|126
1641329100000|2022-01-04 20:45:00|16160.9|16158.9|16163.4|16161.4|16165.4|16163.4|16158.4|16156.4|144
1641329400000|2022-01-04 20:50:00|16162.9|16160.9|16153.4|16151.4|16166.9|16164.9|16151.9|16149.9|276
1641329700000|2022-01-04 20:55:00|16152.9|16150.9|16152.4|16150.4|16161.4|16159.4|16145.4|16143.4|375
1641330000000|2022-01-04 21:00:00|16154.9|16149.9|16150.4|16145.4|16159.7|16154.7|16146.4|16141.4|7
1641330300000|2022-01-04 21:05:00|16151.3|16146.3|16152.4|16147.4|16157.1|16152.1|16147.4|16142.4|0
1641330600000|2022-01-04 21:10:00|16151.4|16146.4|16147.7|16142.7|16152.4|16147.4|16144.7|16139.7|0
1641330900000|2022-01-04 21:15:00|16149.6|16144.6|16155.5|16150.5|16155.5|16150.5|16144.9|16139.9|0
1641331200000|2022-01-04 21:20:00|16155.4|16150.4|16157.4|16152.4|16158.5|16153.5|16155.4|16150.4|0
1641331500000|2022-01-04 21:25:00|16156.9|16151.9|16152.5|16147.5|16157.9|16152.9|16150.6|16145.6|0
1641331800000|2022-01-04 21:30:00|16151.5|16146.5|16148.5|16143.5|16153.4|16148.4|16146.6|16141.6|0
1641332100000|2022-01-04 21:35:00|16150.5|16145.5|16150.8|16145.8|16152.4|16147.4|16149.3|16144.3|0
1641332400000|2022-01-04 21:40:00|16151.8|16146.8|16154.3|16149.3|16155.3|16150.3|16151.8|16146.8|0
1641332700000|2022-01-04 21:45:00|16153.8|16148.8|16150.8|16145.8|16154.3|16149.3|16149.3|16144.3|0
1641333000000|2022-01-04 21:50:00|16149.8|16144.8|16150|16145|16150.8|16145.8|16149|16144|0
1641333300000|2022-01-04 21:55:00|16150.9|16145.9|16154.5|16149.5|16155.9|16150.9|16149.9|16144.9|0
1641333600000|2022-01-04 22:00:00|16154.1|16149.1|16151.8|16146.8|16154.1|16149.1|16151.8|16146.8|0
1641333900000|2022-01-04 22:05:00|16153.1|16148.1|16152.5|16147.5|16153.4|16148.4|16152.5|16147.5|0
1641334200000|2022-01-04 22:10:00|16152.2|16147.2|16152|16147|16152.5|16147.5|16151.6|16146.6|0
1641334500000|2022-01-04 22:15:00|16152.1|16147.1|16152.8|16147.8|16152.8|16147.8|16151.3|16146.3|0
1641334800000|2022-01-04 22:20:00|16152.2|16147.2|16153.4|16148.4|16153.8|16148.8|16152.2|16147.2|0
1641335100000|2022-01-04 22:25:00|16153.3|16148.3|16152.6|16147.6|16153.5|16148.5|16152.5|16147.5|0
1641335400000|2022-01-04 22:30:00|16152.7|16147.7|16151.5|16146.5|16153.3|16148.3|16151.5|16146.5|0
1641335700000|2022-01-04 22:35:00|16151.9|16146.9|16150.8|16145.8|16151.9|16146.9|16150.8|16145.8|0
1641336000000|2022-01-04 22:40:00|16151.2|16146.2|16150.8|16145.8|16151.2|16146.2|16150.7|16145.7|0
1641336300000|2022-01-04 22:45:00|16151|16146|16151.1|16146.1|16151.3|16146.3|16150.5|16145.5|0
1641336600000|2022-01-04 22:50:00|16151|16146|16151.1|16146.1|16151.1|16146.1|16151|16146|0
1641336900000|2022-01-04 22:55:00|16151.8|16146.8|16150.7|16145.7|16151.8|16146.8|16150.4|16145.4|0
1641337200000|2022-01-04 23:00:00|16152.1|16147.1|16150.6|16145.6|16155.4|16150.4|16150.4|16145.4|0
1641337500000|2022-01-04 23:05:00|16150.5|16145.5|16144.3|16139.3|16153.4|16148.4|16144.2|16139.2|0
1641337800000|2022-01-04 23:10:00|16146.2|16141.2|16146.6|16141.6|16149.2|16144.2|16145.2|16140.2|0
1641338100000|2022-01-04 23:15:00|16147.1|16142.1|16137.5|16132.5|16147.1|16142.1|16137.5|16132.5|0
1641338400000|2022-01-04 23:20:00|16138.5|16133.5|16131.3|16126.3|16139.5|16134.5|16129.3|16124.3|0
1641338700000|2022-01-04 23:25:00|16130.8|16125.8|16133.2|16128.2|16139|16134|16129.2|16124.2|0
1641339000000|2022-01-04 23:30:00|16132.2|16127.2|16131.5|16126.5|16132.7|16127.7|16127.5|16122.5|0
1641339300000|2022-01-04 23:35:00|16131|16126|16131.5|16126.5|16133.9|16128.9|16129.6|16124.6|0
1641339600000|2022-01-04 23:40:00|16131|16126|16128.5|16123.5|16133.5|16128.5|16127.1|16122.1|0
1641339900000|2022-01-04 23:45:00|16128.9|16123.9|16123.9|16118.9|16129.7|16124.7|16123|16118|0
1641340200000|2022-01-04 23:50:00|16124.4|16119.4|16127.3|16122.3|16129.2|16124.2|16123.9|16118.9|0
1641340500000|2022-01-04 23:55:00|16128.3|16123.3|16127.7|16122.7|16130.2|16125.2|16125.1|16120.1|0
1641340800000|2022-01-05 00:00:00|16128.2|16123.2|16122.8|16117.8|16131.9|16126.9|16118.6|16113.6|0
1641341100000|2022-01-05 00:05:00|16124.7|16119.7|16121.4|16116.4|16124.9|16119.9|16116.5|16111.5|0
1641341400000|2022-01-05 00:10:00|16121.9|16116.9|16125.4|16120.4|16127.3|16122.3|16119.5|16114.5|0
1641341700000|2022-01-05 00:15:00|16126.4|16121.4|16120.4|16116.4|16129.9|16125.9|16117.4|16113.4|61
1641342000000|2022-01-05 00:20:00|16119.9|16115.9|16125.4|16121.4|16126.9|16122.9|16117.4|16113.4|22
1641342300000|2022-01-05 00:25:00|16124.9|16120.9|16123.4|16119.4|16124.9|16120.9|16122.9|16118.9|5
1641342600000|2022-01-05 00:30:00|16122.9|16118.9|16119.4|16115.4|16122.9|16118.9|16118.4|16114.4|8
1641342900000|2022-01-05 00:35:00|16119.9|16115.9|16121.9|16117.9|16123.4|16119.4|16115.4|16111.4|16
1641343200000|2022-01-05 00:40:00|16121.4|16117.4|16125.9|16121.9|16125.9|16121.9|16119.9|16115.9|6
1641343500000|2022-01-05 00:45:00|16126.4|16122.4|16126.4|16122.4|16129.4|16125.4|16125.4|16121.4|14
1641343800000|2022-01-05 00:50:00|16125.4|16121.4|16135.9|16131.9|16135.9|16131.9|16125.4|16121.4|10
1641344100000|2022-01-05 00:55:00|16136.4|16132.4|16136.9|16132.9|16139.4|16135.4|16134.9|16130.9|7
1641344400000|2022-01-05 01:00:00|16137.4|16133.4|16132.9|16128.9|16139.4|16135.4|16131.4|16127.4|10
1641344700000|2022-01-05 01:05:00|16132.4|16128.4|16131.9|16127.9|16138.9|16134.9|16128.4|16124.4|15
1641345000000|2022-01-05 01:10:00|16131.4|16127.4|16134.9|16130.9|16135.4|16131.4|16126.4|16122.4|8
1641345300000|2022-01-05 01:15:00|16135.4|16131.4|16143.4|16139.4|16146.9|16142.9|16135.4|16131.4|15
1641345600000|2022-01-05 01:20:00|16142.9|16138.9|16143.4|16139.4|16146.4|16142.4|16138.9|16134.9|4
1641345900000|2022-01-05 01:25:00|16142.9|16138.9|16137.9|16133.9|16142.9|16138.9|16137.9|16133.9|1
1641346200000|2022-01-05 01:30:00|16137.4|16133.4|16129.9|16125.9|16137.4|16133.4|16124.4|16120.4|16
1641346500000|2022-01-05 01:35:00|16129.4|16125.4|16119.9|16115.9|16129.4|16125.4|16119.9|16115.9|5
1641346800000|2022-01-05 01:40:00|16119.4|16115.4|16119.4|16115.4|16120.4|16116.4|16116.9|16112.9|13
1641347100000|2022-01-05 01:45:00|16119.9|16115.9|16108.4|16104.4|16120.9|16116.9|16101.9|16097.9|30
1641347400000|2022-01-05 01:50:00|16107.9|16103.9|16109.9|16105.9|16113.4|16109.4|16107.9|16103.9|51
1641347700000|2022-01-05 01:55:00|16110.4|16106.4|16110.4|16106.4|16110.9|16106.9|16108.9|16104.9|7
1641348000000|2022-01-05 02:00:00|16112.9|16108.9|16111.4|16107.4|16116.9|16112.9|16111.4|16107.4|17
1641348300000|2022-01-05 02:05:00|16110.9|16106.9|16107.9|16103.9|16110.9|16106.9|16105.9|16101.9|6
1641348600000|2022-01-05 02:10:00|16108.4|16104.4|16117.9|16113.9|16118.4|16114.4|16108.4|16104.4|12
1641348900000|2022-01-05 02:15:00|16118.4|16114.4|16122.4|16118.4|16122.9|16118.9|16118.4|16114.4|13
1641349200000|2022-01-05 02:20:00|16122.9|16118.9|16118.9|16114.9|16122.9|16118.9|16117.4|16113.4|7
1641349500000|2022-01-05 02:25:00|16118.4|16114.4|16114.4|16110.4|16118.9|16114.9|16114.4|16110.4|2
1641349800000|2022-01-05 02:30:00|16113.9|16109.9|16115.4|16111.4|16115.9|16111.9|16110.4|16106.4|1
1641350100000|2022-01-05 02:35:00|16115.9|16111.9|16114.4|16110.4|16116.4|16112.4|16114.4|16110.4|0
1641350400000|2022-01-05 02:40:00|16113.9|16109.9|16108.9|16104.9|16113.9|16109.9|16108.9|16104.9|2
1641350700000|2022-01-05 02:45:00|16109.4|16105.4|16112.9|16108.9|16113.4|16109.4|16109.4|16105.4|3
1641351000000|2022-01-05 02:50:00|16113.4|16109.4|16114.9|16110.9|16117.4|16113.4|16113.4|16109.4|8
1641351300000|2022-01-05 02:55:00|16115.4|16111.4|16120.4|16116.4|16120.9|16116.9|16114.9|16110.9|3
1641351600000|2022-01-05 03:00:00|16120.9|16116.9|16118.4|16114.4|16124.4|16120.4|16118.4|16114.4|7
1641351900000|2022-01-05 03:05:00|16118.9|16114.9|16122.4|16118.4|16122.4|16118.4|16118.9|16114.9|5
1641352200000|2022-01-05 03:10:00|16121.9|16117.9|16113.9|16109.9|16121.9|16117.9|16113.9|16109.9|7
1641352500000|2022-01-05 03:15:00|16113.4|16109.4|16108.9|16104.9|16113.4|16109.4|16107.4|16103.4|9
1641352800000|2022-01-05 03:20:00|16111.4|16107.4|16110.9|16106.9|16111.4|16107.4|16110.9|16106.9|5
1641353100000|2022-01-05 03:25:00|16110.4|16106.4|16111.4|16107.4|16112.4|16108.4|16110.4|16106.4|0
1641353400000|2022-01-05 03:30:00|16110.9|16106.9|16110.4|16106.4|16110.9|16106.9|16108.9|16104.9|0
1641353700000|2022-01-05 03:35:00|16111.9|16107.9|16114.9|16110.9|16121.4|16117.4|16111.9|16107.9|13
1641354000000|2022-01-05 03:40:00|16114.4|16110.4|16115.9|16111.9|16116.4|16112.4|16109.4|16105.4|28
1641354300000|2022-01-05 03:45:00|16115.4|16111.4|16114.4|16110.4|16115.4|16111.4|16114.4|16110.4|2
1641354600000|2022-01-05 03:50:00|16114.9|16110.9|16116.9|16112.9|16116.9|16112.9|16113.9|16109.9|5
1641354900000|2022-01-05 03:55:00|16116.4|16112.4|16117.4|16113.4|16117.9|16113.9|16115.4|16111.4|2
1641355200000|2022-01-05 04:00:00|16118.9|16114.9|16117.4|16113.4|16118.9|16114.9|16117.4|16113.4|1
1641355500000|2022-01-05 04:05:00|16114.9|16110.9|16110.9|16106.9|16114.9|16110.9|16110.4|16106.4|8
1641355800000|2022-01-05 04:10:00|16111.4|16107.4|16111.4|16107.4|16111.9|16107.9|16110.9|16106.9|0
1641356100000|2022-01-05 04:15:00|16110.9|16106.9|16113.4|16109.4|16113.4|16109.4|16110.9|16106.9|1
1641356400000|2022-01-05 04:20:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.4|16108.4|1
1641356700000|2022-01-05 04:25:00|16112.4|16108.4|16111.4|16107.4|16112.4|16108.4|16110.4|16106.4|0
1641357000000|2022-01-05 04:30:00|16110.9|16106.9|16114.4|16110.4|16116.4|16112.4|16108.9|16104.9|12
1641357300000|2022-01-05 04:35:00|16113.9|16109.9|16109.4|16105.4|16113.9|16109.9|16107.9|16103.9|5
1641357600000|2022-01-05 04:40:00|16109.9|16105.9|16113.9|16109.9|16114.4|16110.4|16109.9|16105.9|5
1641357900000|2022-01-05 04:45:00|16114.4|16110.4|16115.4|16111.4|16116.4|16112.4|16113.9|16109.9|3
1641358200000|2022-01-05 04:50:00|16115.9|16111.9|16113.9|16109.9|16116.4|16112.4|16113.9|16109.9|3
1641358500000|2022-01-05 04:55:00|16114.4|16110.4|16114.9|16110.9|16115.4|16111.4|16113.9|16109.9|1
1641358800000|2022-01-05 05:00:00|16115.4|16111.4|16110.9|16106.9|16115.4|16111.4|16110.9|16106.9|6
1641359100000|2022-01-05 05:05:00|16111.4|16107.4|16112.9|16108.9|16115.4|16111.4|16111.4|16107.4|1
1641359400000|2022-01-05 05:10:00|16112.4|16108.4|16114.9|16110.9|16114.9|16110.9|16112.4|16108.4|3
1641359700000|2022-01-05 05:15:00|16113.9|16109.9|16109.4|16105.4|16113.9|16109.9|16108.9|16104.9|21
1641360000000|2022-01-05 05:20:00|16109.9|16105.9|16105.9|16101.9|16110.9|16106.9|16101.4|16097.4|32
1641360300000|2022-01-05 05:25:00|16106.4|16102.4|16099.4|16095.4|16111.9|16107.9|16097.9|16093.9|34
1641360600000|2022-01-05 05:30:00|16099.9|16095.9|16101.4|16097.4|16106.4|16102.4|16099.9|16095.9|21
1641360900000|2022-01-05 05:35:00|16101.9|16097.9|16104.9|16100.9|16104.9|16100.9|16097.4|16093.4|7
1641361500000|2022-01-05 05:45:00|16105.4|16101.4|16106.4|16102.4|16106.4|16102.4|16103.9|16099.9|11
1641361800000|2022-01-05 05:50:00|16105.9|16101.9|16104.9|16100.9|16106.4|16102.4|16103.9|16099.9|2
1641362100000|2022-01-05 05:55:00|16105.4|16101.4|16102.9|16098.9|16105.4|16101.4|16102.9|16098.9|17
1641362400000|2022-01-05 06:00:00|16103.4|16099.4|16101.4|16097.4|16103.4|16099.4|16098.9|16094.9|22
1641362700000|2022-01-05 06:05:00|16101.9|16097.9|16081.4|16077.4|16104.4|16100.4|16081.4|16077.4|123
1641363000000|2022-01-05 06:10:00|16081.9|16077.9|16090.4|16086.4|16095.4|16091.4|16081.9|16077.9|34
1641363300000|2022-01-05 06:15:00|16093.9|16089.9|16095.4|16091.4|16097.9|16093.9|16090.9|16086.9|30
1641363600000|2022-01-05 06:20:00|16094.9|16090.9|16097.9|16093.9|16098.4|16094.4|16094.9|16090.9|2
1641363900000|2022-01-05 06:25:00|16097.4|16093.4|16099.9|16095.9|16099.9|16095.9|16096.9|16092.9|0
1641364200000|2022-01-05 06:30:00|16100.4|16096.4|16094.4|16090.4|16100.4|16096.4|16091.9|16087.9|13
1641364500000|2022-01-05 06:35:00|16094.9|16090.9|16099.4|16095.4|16099.9|16095.9|16094.4|16090.4|28
1641364800000|2022-01-05 06:40:00|16098.9|16094.9|16113.4|16109.4|16113.4|16109.4|16097.4|16093.4|67
1641365100000|2022-01-05 06:45:00|16114.4|16110.4|16119.4|16115.4|16124.4|16120.4|16113.4|16109.4|88
1641365400000|2022-01-05 06:50:00|16119.9|16115.9|16123.9|16119.9|16126.9|16122.9|16118.4|16114.4|43
1641365700000|2022-01-05 06:55:00|16124.4|16120.4|16116.9|16112.9|16125.4|16121.4|16116.9|16112.9|17
1641366000000|2022-01-05 07:00:00|16115.9|16113.9|16133.4|16131.4|16135.4|16133.4|16114.4|16112.4|318
1641366300000|2022-01-05 07:05:00|16133.9|16131.9|16143.9|16141.9|16147.9|16145.9|16130.9|16128.9|226
1641366600000|2022-01-05 07:10:00|16144.4|16142.4|16137.9|16135.9|16145.9|16143.9|16134.9|16132.9|142
1641366900000|2022-01-05 07:15:00|16137.4|16135.4|16141.9|16139.9|16142.9|16140.9|16132.4|16130.4|151
1641367200000|2022-01-05 07:20:00|16142.4|16140.4|16135.9|16133.9|16143.4|16141.4|16134.9|16132.9|81
1641367500000|2022-01-05 07:25:00|16135.4|16133.4|16131.4|16129.4|16136.9|16134.9|16129.9|16127.9|223
1641367800000|2022-01-05 07:30:00|16130.9|16128.9|16138.9|16136.9|16138.9|16136.9|16129.4|16127.4|132
1641368100000|2022-01-05 07:35:00|16139.4|16137.4|16140.9|16138.9|16145.9|16143.9|16138.4|16136.4|213
1641368400000|2022-01-05 07:40:00|16141.4|16139.4|16145.9|16143.9|16148.9|16146.9|16136.4|16134.4|308
1641368700000|2022-01-05 07:45:00|16145.4|16143.4|16156.9|16154.9|16158.4|16156.4|16144.4|16142.4|227
1641369000000|2022-01-05 07:50:00|16156.4|16154.4|16160.4|16158.4|16161.9|16159.9|16151.4|16149.4|236
1641369300000|2022-01-05 07:55:00|16160.9|16158.9|16153.9|16151.9|16167.4|16165.4|16151.9|16149.9|355
1641369600000|2022-01-05 08:00:00|16153.5|16152.3|16168|16166.8|16191|16189.8|16153.5|16152.3|2066
1641369900000|2022-01-05 08:05:00|16167.5|16166.3|16182|16180.8|16186|16184.8|16161|16159.8|1145
1641370200000|2022-01-05 08:10:00|16182.5|16181.3|16186|16184.8|16191.5|16190.3|16161|16159.8|1036
1641370500000|2022-01-05 08:15:00|16185.5|16184.3|16171|16169.8|16188|16186.8|16170.5|16169.3|697
1641370800000|2022-01-05 08:20:00|16171.5|16170.3|16188.5|16187.3|16189|16187.8|16161|16159.8|779
1641371100000|2022-01-05 08:25:00|16188|16186.8|16191.5|16190.3|16198|16196.8|16187.5|16186.3|873
1641371400000|2022-01-05 08:30:00|16191|16189.8|16175|16173.8|16198|16196.8|16173|16171.8|925
1641371700000|2022-01-05 08:35:00|16175.5|16174.3|16180|16178.8|16181|16179.8|16163|16161.8|537
1641372000000|2022-01-05 08:40:00|16180.1|16178.9|16180.6|16179.4|16185.1|16183.9|16174.1|16172.9|300
1641372300000|2022-01-05 08:45:00|16180.1|16178.9|16178.1|16176.9|16185.1|16183.9|16176.6|16175.4|275
1641372600000|2022-01-05 08:50:00|16178.6|16177.4|16181.6|16180.4|16189.1|16187.9|16177.1|16175.9|245
1641372900000|2022-01-05 08:55:00|16181.1|16179.9|16185.6|16184.4|16188.1|16186.9|16175.6|16174.4|317
1641373200000|2022-01-05 09:00:00|16185.1|16183.9|16189.1|16187.9|16191.1|16189.9|16180.6|16179.4|498
1641373500000|2022-01-05 09:05:00|16188.6|16187.4|16200.1|16198.9|16207.1|16205.9|16188.6|16187.4|719
1641373800000|2022-01-05 09:10:00|16200.6|16199.4|16224.1|16222.9|16224.1|16222.9|16198.6|16197.4|729
1641374100000|2022-01-05 09:15:00|16223.6|16222.4|16233.1|16231.9|16239.1|16237.9|16221.1|16219.9|880
1641374400000|2022-01-05 09:20:00|16233.6|16232.4|16235.6|16234.4|16245.1|16243.9|16231.1|16229.9|705
1641374700000|2022-01-05 09:25:00|16235.1|16233.9|16234.1|16232.9|16240.1|16238.9|16232.1|16230.9|400
1641375000000|2022-01-05 09:30:00|16233.6|16232.4|16235.6|16234.4|16236.1|16234.9|16232.1|16230.9|375
1641375300000|2022-01-05 09:35:00|16235.1|16233.9|16232.1|16230.9|16238.1|16236.9|16232.1|16230.9|370
1641375600000|2022-01-05 09:40:00|16232.6|16231.4|16240.1|16238.9|16246.6|16245.4|16230.1|16228.9|647
1641375900000|2022-01-05 09:45:00|16239.6|16238.4|16239.1|16237.9|16246.1|16244.9|16235.6|16234.4|502
1641376200000|2022-01-05 09:50:00|16239.6|16238.4|16242.1|16240.9|16243.1|16241.9|16234.6|16233.4|264
1641376500000|2022-01-05 09:55:00|16242.6|16241.4|16238.1|16236.9|16248.1|16246.9|16237.1|16235.9|368
1641376800000|2022-01-05 10:00:00|16239.1|16237.9|16245.1|16243.9|16249.6|16248.4|16236.1|16234.9|298
1641377100000|2022-01-05 10:05:00|16244.6|16243.4|16256.6|16255.4|16260.1|16258.9|16243.6|16242.4|551
1641377400000|2022-01-05 10:10:00|16257.1|16255.9|16254.1|16252.9|16260.1|16258.9|16250.1|16248.9|451
1641377700000|2022-01-05 10:15:00|16253.6|16252.4|16254.1|16252.9|16256.1|16254.9|16250.1|16248.9|198
1641378000000|2022-01-05 10:20:00|16254.6|16253.4|16263.6|16262.4|16265.1|16263.9|16253.1|16251.9|450
1641378300000|2022-01-05 10:25:00|16263.1|16261.9|16274.1|16272.9|16276.1|16274.9|16263.1|16261.9|539
1641378600000|2022-01-05 10:30:00|16274.6|16273.4|16272.1|16270.9|16282.1|16280.9|16270.1|16268.9|705
1641378900000|2022-01-05 10:35:00|16271.6|16270.4|16266.1|16264.9|16275.1|16273.9|16265.1|16263.9|552
1641379200000|2022-01-05 10:40:00|16266.6|16265.4|16262.6|16261.4|16271.1|16269.9|16261.1|16259.9|688
1641379500000|2022-01-05 10:45:00|16262.1|16260.9|16255.6|16254.4|16265.1|16263.9|16253.6|16252.4|405
1641379800000|2022-01-05 10:50:00|16256.1|16254.9|16247.1|16245.9|16262.1|16260.9|16246.1|16244.9|482
1641380100000|2022-01-05 10:55:00|16247.6|16246.4|16250.1|16248.9|16261.1|16259.9|16246.6|16245.4|435
1641380400000|2022-01-05 11:00:00|16249.6|16248.4|16240.1|16238.9|16256.6|16255.4|16240.1|16238.9|517
1641380700000|2022-01-05 11:05:00|16240.6|16239.4|16239.1|16237.9|16242.1|16240.9|16231.1|16229.9|666
1641381000000|2022-01-05 11:10:00|16239.6|16238.4|16251.1|16249.9|16253.1|16251.9|16236.1|16234.9|501
1641381300000|2022-01-05 11:15:00|16251.6|16250.4|16256.1|16254.9|16259.1|16257.9|16247.1|16245.9|523
1641381600000|2022-01-05 11:20:00|16256.6|16255.4|16252.1|16250.9|16260.1|16258.9|16252.1|16250.9|248
1641381900000|2022-01-05 11:25:00|16251.6|16250.4|16249.1|16247.9|16253.1|16251.9|16247.1|16245.9|377
1641382200000|2022-01-05 11:30:00|16249.6|16248.4|16257.1|16255.9|16260.1|16258.9|16248.6|16247.4|267
1641382500000|2022-01-05 11:35:00|16256.1|16254.9|16260.1|16258.9|16261.1|16259.9|16254.1|16252.9|172
1641382800000|2022-01-05 11:40:00|16259.6|16258.4|16261.1|16259.9|16262.1|16260.9|16256.6|16255.4|333
1641383100000|2022-01-05 11:45:00|16260.6|16259.4|16263.1|16261.9|16267.6|16266.4|16258.6|16257.4|320
1641383400000|2022-01-05 11:50:00|16263.6|16262.4|16264.1|16262.9|16267.1|16265.9|16261.1|16259.9|252
1641383700000|2022-01-05 11:55:00|16263.6|16262.4|16269.1|16267.9|16270.1|16268.9|16263.6|16262.4|273
1641384000000|2022-01-05 12:00:00|16268.1|16266.9|16267.1|16265.9|16273.1|16271.9|16262.6|16261.4|256
1641384300000|2022-01-05 12:05:00|16266.6|16265.4|16268.1|16266.9|16271.1|16269.9|16263.1|16261.9|252
1641384600000|2022-01-05 12:10:00|16268.6|16267.4|16274.6|16273.4|16275.6|16274.4|16267.1|16265.9|239
1641384900000|2022-01-05 12:15:00|16275.1|16273.9|16269.1|16267.9|16276.1|16274.9|16265.6|16264.4|434
1641385200000|2022-01-05 12:20:00|16268.6|16267.4|16258.1|16256.9|16270.1|16268.9|16256.1|16254.9|241
1641385500000|2022-01-05 12:25:00|16258.6|16257.4|16270.1|16268.9|16271.1|16269.9|16258.1|16256.9|261
1641385800000|2022-01-05 12:30:00|16270.6|16269.4|16275.1|16273.9|16276.1|16274.9|16268.6|16267.4|331
1641386100000|2022-01-05 12:35:00|16274.6|16273.4|16285.1|16283.9|16286.1|16284.9|16274.6|16273.4|546
1641386400000|2022-01-05 12:40:00|16284.1|16282.9|16283.1|16281.9|16288.6|16287.4|16282.1|16280.9|399
1641386700000|2022-01-05 12:45:00|16283.6|16282.4|16270.6|16269.4|16284.1|16282.9|16270.1|16268.9|414
1641387000000|2022-01-05 12:50:00|16271.1|16269.9|16265.1|16263.9|16273.1|16271.9|16262.1|16260.9|404
1641387300000|2022-01-05 12:55:00|16265.6|16264.4|16271.1|16269.9|16272.1|16270.9|16255.6|16254.4|397
1641387600000|2022-01-05 13:00:00|16270.1|16268.9|16262.1|16260.9|16274.1|16272.9|16261.1|16259.9|369
1641387900000|2022-01-05 13:05:00|16262.6|16261.4|16269.1|16267.9|16271.1|16269.9|16262.1|16260.9|272
1641388200000|2022-01-05 13:10:00|16268.6|16267.4|16258.1|16256.9|16268.6|16267.4|16257.1|16255.9|311
1641388500000|2022-01-05 13:15:00|16257.6|16256.4|16259.1|16257.9|16270.1|16268.9|16253.6|16252.4|591
1641388800000|2022-01-05 13:20:00|16258.6|16257.4|16262.1|16260.9|16265.1|16263.9|16257.1|16255.9|206
1641389100000|2022-01-05 13:25:00|16262.6|16261.4|16267.1|16265.9|16271.1|16269.9|16261.1|16259.9|392
1641389400000|2022-01-05 13:30:00|16267.6|16266.4|16272.1|16270.9|16272.1|16270.9|16262.6|16261.4|453
1641389700000|2022-01-05 13:35:00|16271.6|16270.4|16264.1|16262.9|16273.1|16271.9|16262.1|16260.9|411
1641390000000|2022-01-05 13:40:00|16264.6|16263.4|16263.1|16261.9|16268.1|16266.9|16259.1|16257.9|408
1641390300000|2022-01-05 13:45:00|16264.1|16262.9|16262.1|16260.9|16266.6|16265.4|16261.1|16259.9|375
1641390600000|2022-01-05 13:50:00|16261.6|16260.4|16270.1|16268.9|16270.1|16268.9|16261.1|16259.9|412
1641390900000|2022-01-05 13:55:00|16270.6|16269.4|16273.1|16271.9|16277.1|16275.9|16269.1|16267.9|438
1641391200000|2022-01-05 14:00:00|16273.6|16272.4|16260.6|16259.4|16278.1|16276.9|16260.1|16258.9|393
1641391500000|2022-01-05 14:05:00|16261.1|16259.9|16254.1|16252.9|16262.1|16260.9|16251.1|16249.9|462
1641391800000|2022-01-05 14:10:00|16253.6|16252.4|16265.1|16263.9|16267.6|16266.4|16253.6|16252.4|299
1641392100000|2022-01-05 14:15:00|16266.1|16264.9|16259.1|16257.9|16266.1|16264.9|16256.6|16255.4|405
1641392400000|2022-01-05 14:20:00|16259.6|16258.4|16256.1|16254.9|16261.1|16259.9|16250.1|16248.9|369
1641392700000|2022-01-05 14:25:00|16256.6|16255.4|16249.1|16247.9|16256.6|16255.4|16247.6|16246.4|516
1641393000000|2022-01-05 14:30:00|16250.1|16248.9|16236.1|16234.9|16256.1|16254.9|16236.1|16234.9|1255
1641393300000|2022-01-05 14:35:00|16236.6|16235.4|16235.6|16234.4|16243.1|16241.9|16233.1|16231.9|859
1641393600000|2022-01-05 14:40:00|16236.1|16234.9|16241.1|16239.9|16245.1|16243.9|16231.1|16229.9|661
1641393900000|2022-01-05 14:45:00|16241.6|16240.4|16225.1|16223.9|16242.1|16240.9|16219.1|16217.9|728
1641394200000|2022-01-05 14:50:00|16224.6|16223.4|16235.1|16233.9|16245.1|16243.9|16222.1|16220.9|719
1641394500000|2022-01-05 14:55:00|16234.6|16233.4|16234.1|16232.9|16238.1|16236.9|16226.1|16224.9|514
1641394800000|2022-01-05 15:00:00|16233.6|16232.4|16241.1|16239.9|16250.1|16248.9|16233.1|16231.9|726
1641395100000|2022-01-05 15:05:00|16240.6|16239.4|16260.1|16258.9|16260.1|16258.9|16240.6|16239.4|502
1641395400000|2022-01-05 15:10:00|16260|16258.8|16249|16247.8|16261|16259.8|16248|16246.8|473
1641395700000|2022-01-05 15:15:00|16248.5|16247.3|16248|16246.8|16256|16254.8|16246|16244.8|347
1641396000000|2022-01-05 15:20:00|16247|16245.8|16259|16257.8|16259|16257.8|16245.5|16244.3|473
1641396300000|2022-01-05 15:25:00|16259.5|16258.3|16259|16257.8|16268.5|16267.3|16258|16256.8|502
1641396600000|2022-01-05 15:30:00|16258.5|16257.3|16247.5|16246.3|16258.5|16257.3|16246|16244.8|571
1641396900000|2022-01-05 15:35:00|16248|16246.8|16254|16252.8|16260.5|16259.3|16248|16246.8|422
1641397200000|2022-01-05 15:40:00|16254.5|16253.3|16257|16255.8|16259|16257.8|16247.5|16246.3|321
1641397500000|2022-01-05 15:45:00|16256.5|16255.3|16256|16254.8|16259|16257.8|16251|16249.8|282
1641397800000|2022-01-05 15:50:00|16255.5|16254.3|16260|16258.8|16262|16260.8|16249|16247.8|361
1641398100000|2022-01-05 15:55:00|16259.5|16258.3|16261|16259.8|16265.5|16264.3|16257|16255.8|380
1641398400000|2022-01-05 16:00:00|16261.5|16260.3|16263.5|16262.3|16267|16265.8|16261.5|16260.3|519
1641398700000|2022-01-05 16:05:00|16264|16262.8|16261|16259.8|16269.5|16268.3|16260|16258.8|526
1641399000000|2022-01-05 16:10:00|16261.5|16260.3|16259|16257.8|16263|16261.8|16255|16253.8|422
1641399300000|2022-01-05 16:15:00|16259.5|16258.3|16258|16256.8|16260|16258.8|16255|16253.8|267
1641399600000|2022-01-05 16:20:00|16258.5|16257.3|16257.5|16256.3|16264.5|16263.3|16255|16253.8|441
1641399900000|2022-01-05 16:25:00|16258|16256.8|16268|16266.8|16269|16267.8|16253|16251.8|1241
1641400200000|2022-01-05 16:30:00|16267|16265.8|16265.9|16263.9|16269.9|16267.9|16254.4|16252.4|1279
1641400500000|2022-01-05 16:35:00|16265.4|16263.4|16270.4|16268.4|16272.9|16270.9|16264.4|16262.4|806
1641400800000|2022-01-05 16:40:00|16270.9|16268.9|16254.4|16252.4|16270.9|16268.9|16253.9|16251.9|390
1641401100000|2022-01-05 16:45:00|16253.9|16251.9|16254.9|16252.9|16259.4|16257.4|16249.4|16247.4|233
1641401400000|2022-01-05 16:50:00|16255.4|16253.4|16250.4|16248.4|16256.4|16254.4|16247.4|16245.4|178
1641401700000|2022-01-05 16:55:00|16249.9|16247.9|16253.4|16251.4|16256.9|16254.9|16248.9|16246.9|123
1641402000000|2022-01-05 17:00:00|16252.9|16250.9|16251.9|16249.9|16252.9|16250.9|16247.4|16245.4|112
1641402300000|2022-01-05 17:05:00|16251.4|16249.4|16248.4|16246.4|16252.4|16250.4|16245.9|16243.9|74
1641402600000|2022-01-05 17:10:00|16247.4|16245.4|16250.9|16248.9|16251.4|16249.4|16246.4|16244.4|70
1641402900000|2022-01-05 17:15:00|16250.4|16248.4|16254.9|16252.9|16255.4|16253.4|16249.4|16247.4|105
1641403200000|2022-01-05 17:20:00|16254.4|16252.4|16255.4|16253.4|16257.4|16255.4|16250.4|16248.4|61
1641403500000|2022-01-05 17:25:00|16254.9|16252.9|16256.4|16254.4|16257.4|16255.4|16254.4|16252.4|116
1641403800000|2022-01-05 17:30:00|16256.9|16254.9|16252.4|16250.4|16257.4|16255.4|16250.4|16248.4|148
1641404100000|2022-01-05 17:35:00|16251.9|16249.9|16240.4|16238.4|16253.4|16251.4|16239.9|16237.9|324
1641404400000|2022-01-05 17:40:00|16240.9|16238.9|16236.4|16234.4|16245.4|16243.4|16234.4|16232.4|227
1641404700000|2022-01-05 17:45:00|16235.9|16233.9|16231.4|16229.4|16236.9|16234.9|16228.4|16226.4|152
1641405000000|2022-01-05 17:50:00|16232.4|16230.4|16235.4|16233.4|16235.9|16233.9|16227.4|16225.4|159
1641405300000|2022-01-05 17:55:00|16234.9|16232.9|16231.4|16229.4|16235.4|16233.4|16230.4|16228.4|88
1641405600000|2022-01-05 18:00:00|16230.9|16228.9|16233.4|16231.4|16233.4|16231.4|16226.4|16224.4|217
1641405900000|2022-01-05 18:05:00|16233.9|16231.9|16224.9|16222.9|16234.9|16232.9|16224.4|16222.4|168
1641406200000|2022-01-05 18:10:00|16225.4|16223.4|16232.4|16230.4|16232.9|16230.9|16222.4|16220.4|173
1641406500000|2022-01-05 18:15:00|16232.9|16230.9|16233.4|16231.4|16238.4|16236.4|16231.9|16229.9|159
1641406800000|2022-01-05 18:20:00|16233.9|16231.9|16234.9|16232.9|16240.9|16238.9|16233.4|16231.4|93
1641407100000|2022-01-05 18:25:00|16235.4|16233.4|16234.4|16232.4|16236.4|16234.4|16232.4|16230.4|83
1641407400000|2022-01-05 18:30:00|16234.9|16232.9|16234.4|16232.4|16239.4|16237.4|16233.4|16231.4|155
1641407700000|2022-01-05 18:35:00|16233.9|16231.9|16235.9|16233.9|16238.4|16236.4|16232.4|16230.4|97
1641408000000|2022-01-05 18:40:00|16235.4|16233.4|16232.9|16230.9|16238.4|16236.4|16232.4|16230.4|64
1641408300000|2022-01-05 18:45:00|16233.4|16231.4|16229.4|16227.4|16235.4|16233.4|16227.9|16225.9|77
1641408600000|2022-01-05 18:50:00|16228.9|16226.9|16230.4|16228.4|16232.4|16230.4|16227.4|16225.4|110
1641408900000|2022-01-05 18:55:00|16229.9|16227.9|16226.9|16224.9|16233.4|16231.4|16224.9|16222.9|120
1641409200000|2022-01-05 19:00:00|16227.4|16225.4|16222.9|16220.9|16245.4|16243.4|16221.4|16219.4|624
1641409500000|2022-01-05 19:05:00|16223.4|16221.4|16217.9|16215.9|16230.4|16228.4|16213.9|16211.9|751
1641409800000|2022-01-05 19:10:00|16218.4|16216.4|16192.4|16190.4|16218.9|16216.9|16184.4|16182.4|601
1641410100000|2022-01-05 19:15:00|16191.9|16189.9|16198.4|16196.4|16203.9|16201.9|16189.9|16187.9|667
1641410400000|2022-01-05 19:20:00|16198.9|16196.9|16204.9|16202.9|16205.9|16203.9|16196.4|16194.4|298
1641410700000|2022-01-05 19:25:00|16204.4|16202.4|16205.9|16203.9|16216.4|16214.4|16196.4|16194.4|537
1641411000000|2022-01-05 19:30:00|16206.4|16204.4|16188.4|16186.4|16217.9|16215.9|16187.4|16185.4|401
1641411300000|2022-01-05 19:35:00|16187.9|16185.9|16180.9|16178.9|16193.4|16191.4|16173.4|16171.4|328
1641411600000|2022-01-05 19:40:00|16180.4|16178.4|16147.4|16145.4|16180.4|16178.4|16145.4|16143.4|717
1641411900000|2022-01-05 19:45:00|16146.9|16144.9|16173.4|16171.4|16174.4|16172.4|16142.9|16140.9|621
1641412200000|2022-01-05 19:50:00|16172.9|16170.9|16169.4|16167.4|16183.4|16181.4|16162.4|16160.4|557
1641412500000|2022-01-05 19:55:00|16168.9|16166.9|16161.9|16159.9|16168.9|16166.9|16154.4|16152.4|329
1641412800000|2022-01-05 20:00:00|16161.4|16159.4|16143.9|16141.9|16161.4|16159.4|16143.4|16141.4|380
1641413100000|2022-01-05 20:05:00|16144.4|16142.4|16135.4|16133.4|16146.9|16144.9|16124.4|16122.4|503
1641413400000|2022-01-05 20:10:00|16135.9|16133.9|16154.4|16152.4|16157.4|16155.4|16131.4|16129.4|502
1641413700000|2022-01-05 20:15:00|16153.4|16151.4|16147.4|16145.4|16153.4|16151.4|16140.4|16138.4|366
1641414000000|2022-01-05 20:20:00|16147.9|16145.9|16142.4|16140.4|16151.9|16149.9|16136.4|16134.4|367
1641414300000|2022-01-05 20:25:00|16142.9|16140.9|16130.4|16128.4|16147.9|16145.9|16127.9|16125.9|302
1641414600000|2022-01-05 20:30:00|16130.9|16128.9|16124.4|16122.4|16135.9|16133.9|16121.9|16119.9|426
1641414900000|2022-01-05 20:35:00|16124.9|16122.9|16132.9|16130.9|16144.9|16142.9|16119.9|16117.9|397
1641415200000|2022-01-05 20:40:00|16132.4|16130.4|16123.4|16121.4|16138.9|16136.9|16122.9|16120.9|276
1641415500000|2022-01-05 20:45:00|16123.9|16121.9|16108.4|16106.4|16125.4|16123.4|16107.4|16105.4|529
1641415800000|2022-01-05 20:50:00|16108.9|16106.9|16105.4|16103.4|16114.9|16112.9|16097.4|16095.4|636
1641416100000|2022-01-05 20:55:00|16106.9|16104.9|16092.4|16090.4|16109.9|16107.9|16089.4|16087.4|502
1641416400000|2022-01-05 21:00:00|16090.4|16085.4|16089.2|16084.2|16101.1|16096.1|16080.2|16075.2|45
1641416700000|2022-01-05 21:05:00|16087.2|16082.2|16115.1|16110.1|16118.6|16113.6|16083.4|16078.4|0
1641417000000|2022-01-05 21:10:00|16117.1|16112.1|16122|16117|16126.5|16121.5|16111.6|16106.6|0
1641417300000|2022-01-05 21:15:00|16121.9|16116.9|16120.8|16115.8|16125.9|16120.9|16117.3|16112.3|0
1641417600000|2022-01-05 21:20:00|16120.7|16115.7|16117.7|16112.7|16123.2|16118.2|16115.9|16110.9|0
1641417900000|2022-01-05 21:25:00|16116.8|16111.8|16113.4|16108.4|16117.8|16112.8|16111.7|16106.7|0
1641418200000|2022-01-05 21:30:00|16114.4|16109.4|16113.1|16108.1|16115.3|16110.3|16113|16108|0
1641418500000|2022-01-05 21:35:00|16111|16106|16107.5|16102.5|16111.1|16106.1|16106.3|16101.3|0
1641418800000|2022-01-05 21:40:00|16107.4|16102.4|16105.1|16100.1|16110.1|16105.1|16104|16099|0
1641419100000|2022-01-05 21:45:00|16107.1|16102.1|16101.4|16096.4|16112.2|16107.2|16101.4|16096.4|0
1641419400000|2022-01-05 21:50:00|16102.4|16097.4|16100.7|16095.7|16107.4|16102.4|16099.2|16094.2|0
1641419700000|2022-01-05 21:55:00|16099.8|16094.8|16100.3|16095.3|16102|16097|16093.1|16088.1|0
1641420000000|2022-01-05 22:00:00|16100.2|16095.2|16098.4|16093.4|16100.5|16095.5|16098.2|16093.2|0
1641420300000|2022-01-05 22:05:00|16098.5|16093.5|16099.5|16094.5|16101.9|16096.9|16098.5|16093.5|0
1641420600000|2022-01-05 22:10:00|16099.7|16094.7|16098.6|16093.6|16102.5|16097.5|16098.6|16093.6|0
1641420900000|2022-01-05 22:15:00|16098.5|16093.5|16100.9|16095.9|16101.3|16096.3|16098.5|16093.5|0
1641421200000|2022-01-05 22:20:00|16101.5|16096.5|16098.5|16093.5|16101.5|16096.5|16097.5|16092.5|0
1641421500000|2022-01-05 22:25:00|16098.6|16093.6|16098.6|16093.6|16100.3|16095.3|16098.6|16093.6|0
1641421800000|2022-01-05 22:30:00|16098.8|16093.8|16098.3|16093.3|16100|16095|16098.3|16093.3|0
1641422100000|2022-01-05 22:35:00|16098.4|16093.4|16098.4|16093.4|16098.5|16093.5|16098|16093|0
1641422400000|2022-01-05 22:40:00|16098.1|16093.1|16097.9|16092.9|16098.2|16093.2|16097.6|16092.6|0
1641422700000|2022-01-05 22:45:00|16097.8|16092.8|16099.7|16094.7|16100.4|16095.4|16097.8|16092.8|0
1641423000000|2022-01-05 22:50:00|16100.5|16095.5|16101|16096|16102.9|16097.9|16100.5|16095.5|0
1641423300000|2022-01-05 22:55:00|16100.9|16095.9|16101.4|16096.4|16105.6|16100.6|16100.9|16095.9|0
1641423600000|2022-01-05 23:00:00|16101.3|16096.3|16084.8|16079.8|16109.1|16104.1|16084.2|16079.2|0
1641423900000|2022-01-05 23:05:00|16085.8|16080.8|16071.8|16066.8|16086.7|16081.7|16060|16055|0
1641424200000|2022-01-05 23:10:00|16072.7|16067.7|16074.2|16069.2|16077|16072|16066.9|16061.9|0
1641424500000|2022-01-05 23:15:00|16076.1|16071.1|16084.9|16079.9|16087.4|16082.4|16075.9|16070.9|0
1641424800000|2022-01-05 23:20:00|16085.8|16080.8|16096.3|16091.3|16096.3|16091.3|16083.7|16078.7|0
1641425100000|2022-01-05 23:25:00|16096.4|16091.4|16105.4|16100.4|16106.3|16101.3|16095.7|16090.7|0
1641425400000|2022-01-05 23:30:00|16106.4|16101.4|16109.2|16104.2|16112.2|16107.2|16102.9|16097.9|0
1641425700000|2022-01-05 23:35:00|16110.2|16105.2|16104.1|16099.1|16110.2|16105.2|16095.2|16090.2|0
1641426000000|2022-01-05 23:40:00|16104.5|16099.5|16107|16102|16108.5|16103.5|16098.1|16093.1|0
1641426300000|2022-01-05 23:45:00|16108|16103|16104.4|16099.4|16109|16104|16099.3|16094.3|0
1641426600000|2022-01-05 23:50:00|16104.8|16099.8|16107.4|16102.4|16109.3|16104.3|16104.4|16099.4|0
1641426900000|2022-01-05 23:55:00|16108.3|16103.3|16115.5|16110.5|16118.9|16113.9|16108.3|16103.3|0
1641427200000|2022-01-06 00:00:00|16115.4|16110.4|16121.2|16116.2|16122.1|16117.1|16115|16110|0
1641427500000|2022-01-06 00:05:00|16121.7|16116.7|16116.3|16111.3|16125.3|16120.3|16112|16107|0
1641427800000|2022-01-06 00:10:00|16117.3|16112.3|16127.2|16122.2|16127.6|16122.6|16117.3|16112.3|0
1641428100000|2022-01-06 00:15:00|16128.2|16123.2|16108.9|16104.9|16128.2|16123.2|16105.4|16101.4|79
1641428400000|2022-01-06 00:20:00|16109.4|16105.4|16091.9|16087.9|16109.9|16105.9|16088.9|16084.9|32
1641428700000|2022-01-06 00:25:00|16092.4|16088.4|16107.9|16103.9|16108.4|16104.4|16092.4|16088.4|22
1641429000000|2022-01-06 00:30:00|16108.4|16104.4|16101.9|16097.9|16109.9|16105.9|16100.9|16096.9|14
1641429300000|2022-01-06 00:35:00|16102.4|16098.4|16082.9|16078.9|16102.4|16098.4|16082.9|16078.9|22
1641429600000|2022-01-06 00:40:00|16080.4|16076.4|16071.9|16067.9|16080.9|16076.9|16071.9|16067.9|33
1641429900000|2022-01-06 00:45:00|16072.4|16068.4|16081.9|16077.9|16081.9|16077.9|16065.9|16061.9|37
1641430200000|2022-01-06 00:50:00|16081.4|16077.4|16090.9|16086.9|16094.4|16090.4|16081.4|16077.4|14
1641430500000|2022-01-06 00:55:00|16090.4|16086.4|16085.4|16081.4|16090.4|16086.4|16083.9|16079.9|7
1641430800000|2022-01-06 01:00:00|16085.9|16081.9|16087.9|16083.9|16095.4|16091.4|16077.4|16073.4|25
1641431100000|2022-01-06 01:05:00|16087.4|16083.4|16060.4|16056.4|16087.4|16083.4|16058.9|16054.9|31
1641431400000|2022-01-06 01:10:00|16058.4|16054.4|16062.4|16058.4|16064.9|16060.9|16047.4|16043.4|40
1641431700000|2022-01-06 01:15:00|16062.9|16058.9|16073.4|16069.4|16074.4|16070.4|16061.4|16057.4|10
1641432000000|2022-01-06 01:20:00|16073.9|16069.9|16074.9|16070.9|16076.4|16072.4|16070.4|16066.4|5
1641432300000|2022-01-06 01:25:00|16075.4|16071.4|16081.4|16077.4|16083.4|16079.4|16075.4|16071.4|7
1641432600000|2022-01-06 01:30:00|16080.9|16076.9|16097.9|16093.9|16097.9|16093.9|16064.9|16060.9|27
1641432900000|2022-01-06 01:35:00|16098.4|16094.4|16078.4|16074.4|16099.9|16095.9|16078.4|16074.4|9
1641433200000|2022-01-06 01:40:00|16078.9|16074.9|16083.9|16079.9|16084.9|16080.9|16074.9|16070.9|9
1641433500000|2022-01-06 01:45:00|16083.4|16079.4|16078.4|16074.4|16089.9|16085.9|16074.4|16070.4|2
1641433800000|2022-01-06 01:50:00|16078.9|16074.9|16081.4|16077.4|16084.9|16080.9|16077.9|16073.9|3
1641434100000|2022-01-06 01:55:00|16080.4|16076.4|16074.9|16070.9|16081.4|16077.4|16070.9|16066.9|2
1641434400000|2022-01-06 02:00:00|16075.4|16071.4|16069.4|16065.4|16075.4|16071.4|16057.4|16053.4|7
1641434700000|2022-01-06 02:05:00|16068.9|16064.9|16059.9|16055.9|16069.4|16065.4|16058.4|16054.4|8
1641435000000|2022-01-06 02:10:00|16056.9|16052.9|16060.4|16056.4|16068.4|16064.4|16054.4|16050.4|15
1641435300000|2022-01-06 02:15:00|16059.9|16055.9|16057.4|16053.4|16060.4|16056.4|16047.9|16043.9|21
1641435600000|2022-01-06 02:20:00|16057.9|16053.9|16053.9|16049.9|16057.9|16053.9|16049.4|16045.4|13
1641435900000|2022-01-06 02:25:00|16053.4|16049.4|16040.9|16036.9|16053.4|16049.4|16039.4|16035.4|44
1641436200000|2022-01-06 02:30:00|16040.4|16036.4|16043.4|16039.4|16047.9|16043.9|16038.4|16034.4|33
1641436500000|2022-01-06 02:35:00|16042.9|16038.9|16037.4|16033.4|16044.4|16040.4|16036.9|16032.9|13
1641436800000|2022-01-06 02:40:00|16035.4|16031.4|16029.9|16025.9|16036.4|16032.4|16024.9|16020.9|47
1641437100000|2022-01-06 02:45:00|16028.9|16024.9|16029.9|16025.9|16030.4|16026.4|16024.4|16020.4|11
1641437400000|2022-01-06 02:50:00|16030.4|16026.4|16032.4|16028.4|16033.9|16029.9|16028.4|16024.4|4
1641437700000|2022-01-06 02:55:00|16032.9|16028.9|16044.4|16040.4|16044.4|16040.4|16030.4|16026.4|34
1641438000000|2022-01-06 03:00:00|16043.9|16039.9|16043.9|16039.9|16047.4|16043.4|16040.4|16036.4|14
1641438300000|2022-01-06 03:05:00|16043.4|16039.4|16037.9|16033.9|16045.4|16041.4|16037.4|16033.4|12
1641438600000|2022-01-06 03:10:00|16037.4|16033.4|16025.4|16021.4|16037.4|16033.4|16018.4|16014.4|25
1641438900000|2022-01-06 03:15:00|16025.9|16021.9|16024.9|16020.9|16026.9|16022.9|16021.4|16017.4|11
1641439200000|2022-01-06 03:20:00|16024.4|16020.4|16027.9|16023.9|16029.4|16025.4|16021.9|16017.9|2
1641439500000|2022-01-06 03:25:00|16028.4|16024.4|16028.4|16024.4|16030.9|16026.9|16021.9|16017.9|18
1641439800000|2022-01-06 03:30:00|16027.9|16023.9|16022.4|16018.4|16028.4|16024.4|16022.4|16018.4|14
1641440100000|2022-01-06 03:35:00|16020.9|16016.9|16023.9|16019.9|16030.4|16026.4|16016.9|16012.9|20
1641440400000|2022-01-06 03:40:00|16023.4|16019.4|16003.9|15999.9|16023.4|16019.4|16001.9|15997.9|70
1641440700000|2022-01-06 03:45:00|16003.4|15999.4|15993.9|15989.9|16005.9|16001.9|15990.9|15986.9|56
1641441000000|2022-01-06 03:50:00|15994.4|15990.4|15990.9|15986.9|16000.9|15996.9|15989.9|15985.9|100
1641441300000|2022-01-06 03:55:00|15991.4|15987.4|15990.9|15986.9|15996.4|15992.4|15988.9|15984.9|54
1641441600000|2022-01-06 04:00:00|15991.4|15987.4|15984.9|15980.9|15995.9|15991.9|15983.9|15979.9|45
1641441900000|2022-01-06 04:05:00|15984.4|15980.4|15990.4|15986.4|15990.9|15986.9|15981.4|15977.4|21
1641442200000|2022-01-06 04:10:00|15989.9|15985.9|15985.9|15981.9|15994.9|15990.9|15984.4|15980.4|21
1641442500000|2022-01-06 04:15:00|15984.9|15980.9|15978.9|15974.9|15987.9|15983.9|15977.4|15973.4|38
1641442800000|2022-01-06 04:20:00|15979.4|15975.4|15980.9|15976.9|15985.4|15981.4|15979.4|15975.4|8
1641443100000|2022-01-06 04:25:00|15981.4|15977.4|15981.4|15977.4|15985.4|15981.4|15976.9|15972.9|31
1641443400000|2022-01-06 04:30:00|15980.9|15976.9|15978.4|15974.4|15981.9|15977.9|15975.4|15971.4|24
1641443700000|2022-01-06 04:35:00|15977.9|15973.9|15979.4|15975.4|15979.9|15975.9|15975.4|15971.4|19
1641444000000|2022-01-06 04:40:00|15978.9|15974.9|15974.4|15970.4|15979.9|15975.9|15967.4|15963.4|47
1641444300000|2022-01-06 04:45:00|15974.9|15970.9|15971.9|15967.9|15977.9|15973.9|15970.4|15966.4|16
1641444600000|2022-01-06 04:50:00|15971.4|15967.4|15974.4|15970.4|15974.9|15970.9|15971.4|15967.4|3
1641444900000|2022-01-06 04:55:00|15973.9|15969.9|15978.4|15974.4|15978.9|15974.9|15972.9|15968.9|15
1641445200000|2022-01-06 05:00:00|15977.9|15973.9|15973.9|15969.9|15978.4|15974.4|15973.4|15969.4|11
1641445500000|2022-01-06 05:05:00|15974.4|15970.4|15982.9|15978.9|15985.4|15981.4|15973.9|15969.9|32
1641445800000|2022-01-06 05:10:00|15983.4|15979.4|15978.9|15974.9|15983.4|15979.4|15974.9|15970.9|13
1641446100000|2022-01-06 05:15:00|15979.9|15975.9|15985.4|15981.4|15985.9|15981.9|15976.4|15972.4|24
1641446400000|2022-01-06 05:20:00|15984.9|15980.9|15984.4|15980.4|15984.9|15980.9|15978.9|15974.9|20
1641446700000|2022-01-06 05:25:00|15983.9|15979.9|15998.9|15994.9|15998.9|15994.9|15983.9|15979.9|28
1641447000000|2022-01-06 05:30:00|15998.4|15994.4|15983.9|15979.9|15998.9|15994.9|15981.4|15977.4|53
1641447300000|2022-01-06 05:35:00|15984.4|15980.4|15982.9|15978.9|15990.9|15986.9|15982.4|15978.4|23
1641447600000|2022-01-06 05:40:00|15981.9|15977.9|15984.4|15980.4|15986.9|15982.9|15977.9|15973.9|19
1641447900000|2022-01-06 05:45:00|15980.4|15976.4|15988.4|15984.4|15990.9|15986.9|15979.4|15975.4|65
1641448200000|2022-01-06 05:50:00|15988.9|15984.9|15984.4|15980.4|15989.4|15985.4|15979.9|15975.9|46
1641448500000|2022-01-06 05:55:00|15984.9|15980.9|15991.9|15987.9|16000.4|15996.4|15983.4|15979.4|70
1641448800000|2022-01-06 06:00:00|15992.4|15988.4|15990.4|15986.4|15992.9|15988.9|15980.9|15976.9|63
1641449100000|2022-01-06 06:05:00|15990.9|15986.9|15985.4|15981.4|15994.9|15990.9|15985.4|15981.4|32
1641449400000|2022-01-06 06:10:00|15985.9|15981.9|15976.4|15972.4|15989.4|15985.4|15976.4|15972.4|64
1641449700000|2022-01-06 06:15:00|15977.4|15973.4|15975.4|15971.4|15978.4|15974.4|15973.9|15969.9|31
1641450000000|2022-01-06 06:20:00|15974.4|15970.4|15983.9|15979.9|15984.4|15980.4|15970.9|15966.9|22
1641450300000|2022-01-06 06:25:00|15984.4|15980.4|15995.4|15991.4|15996.4|15992.4|15984.4|15980.4|29
1641450600000|2022-01-06 06:30:00|15996.4|15992.4|16000.4|15996.4|16002.4|15998.4|15994.9|15990.9|45
1641450900000|2022-01-06 06:35:00|16000.9|15996.9|16022.9|16018.9|16023.4|16019.4|15999.4|15995.4|105
1641451200000|2022-01-06 06:40:00|16023.4|16019.4|16020.4|16016.4|16023.4|16019.4|16012.4|16008.4|75
1641451500000|2022-01-06 06:45:00|16021.4|16017.4|16020.4|16016.4|16023.4|16019.4|16017.9|16013.9|34
1641451800000|2022-01-06 06:50:00|16019.9|16015.9|16016.9|16012.9|16019.9|16015.9|16012.4|16008.4|90
1641452100000|2022-01-06 06:55:00|16018.4|16014.4|16019.9|16015.9|16021.9|16017.9|16009.9|16005.9|42
1641452400000|2022-01-06 07:00:00|16018.9|16016.9|16059.9|16057.9|16060.9|16058.9|16006.9|16004.9|1076
1641452700000|2022-01-06 07:05:00|16058.9|16056.9|16059.9|16057.9|16072.9|16070.9|16055.4|16053.4|695
1641453000000|2022-01-06 07:10:00|16059.4|16057.4|16068.9|16066.9|16068.9|16066.9|16059.4|16057.4|283
1641453300000|2022-01-06 07:15:00|16069.4|16067.4|16077.4|16075.4|16080.9|16078.9|16063.9|16061.9|336
1641453600000|2022-01-06 07:20:00|16077.9|16075.9|16095.9|16093.9|16095.9|16093.9|16077.9|16075.9|409
1641453900000|2022-01-06 07:25:00|16095.4|16093.4|16116.9|16114.9|16118.9|16116.9|16093.4|16091.4|512
1641454200000|2022-01-06 07:30:00|16116.4|16114.4|16097.9|16095.9|16124.4|16122.4|16095.9|16093.9|646
1641454500000|2022-01-06 07:35:00|16097.4|16095.4|16117.4|16115.4|16117.4|16115.4|16093.4|16091.4|472
1641454800000|2022-01-06 07:40:00|16118.4|16116.4|16117.9|16115.9|16120.4|16118.4|16108.4|16106.4|345
1641455100000|2022-01-06 07:45:00|16117.4|16115.4|16098.9|16096.9|16117.9|16115.9|16091.9|16089.9|426
1641455400000|2022-01-06 07:50:00|16098.4|16096.4|16082.9|16080.9|16098.9|16096.9|16076.4|16074.4|373
1641455700000|2022-01-06 07:55:00|16083.4|16081.4|16067.9|16065.9|16089.9|16087.9|16065.4|16063.4|490
1641456000000|2022-01-06 08:00:00|16067.5|16066.3|16112.5|16111.3|16117.5|16116.3|16049.5|16048.3|3262
1641456300000|2022-01-06 08:05:00|16111.5|16110.3|16113.5|16112.3|16140.5|16139.3|16106.5|16105.3|1921
1641456600000|2022-01-06 08:10:00|16113|16111.8|16099.5|16098.3|16122|16120.8|16095.5|16094.3|1220
1641456900000|2022-01-06 08:15:00|16100|16098.8|16108.5|16107.3|16109|16107.8|16089|16087.8|1156
1641457200000|2022-01-06 08:20:00|16108|16106.8|16059.5|16058.3|16113.5|16112.3|16059|16057.8|1228
1641457500000|2022-01-06 08:25:00|16059|16057.8|16049|16047.8|16070.5|16069.3|16030.5|16029.3|1231
1641457800000|2022-01-06 08:30:00|16049.5|16048.3|16046.5|16045.3|16061.5|16060.3|16039|16037.8|1149
1641458100000|2022-01-06 08:35:00|16046|16044.8|16043.5|16042.3|16053|16051.8|16018|16016.8|1176
1641458400000|2022-01-06 08:40:00|16043.4|16042.2|16045.4|16044.2|16062.9|16061.7|16038.9|16037.7|1053
1641458700000|2022-01-06 08:45:00|16045.9|16044.7|16070.4|16069.2|16070.9|16069.7|16040.9|16039.7|838
1641459000000|2022-01-06 08:50:00|16069.9|16068.7|16074.9|16073.7|16075.9|16074.7|16046.4|16045.2|957
1641459300000|2022-01-06 08:55:00|16075.4|16074.2|16106.4|16105.2|16115.9|16114.7|16071.4|16070.2|1231
1641459600000|2022-01-06 09:00:00|16105.9|16104.7|16087.4|16086.2|16110.4|16109.2|16073.9|16072.7|804
1641459900000|2022-01-06 09:05:00|16087.9|16086.7|16079.4|16078.2|16096.9|16095.7|16067.9|16066.7|637
1641460200000|2022-01-06 09:10:00|16079.9|16078.7|16084.4|16083.2|16088.9|16087.7|16073.9|16072.7|415
1641460500000|2022-01-06 09:15:00|16083.9|16082.7|16101.4|16100.2|16101.9|16100.7|16080.4|16079.2|461
1641460800000|2022-01-06 09:20:00|16100.9|16099.7|16115.4|16114.2|16115.9|16114.7|16093.9|16092.7|427
1641461100000|2022-01-06 09:25:00|16114.4|16113.2|16101.9|16100.7|16117.4|16116.2|16097.9|16096.7|411
1641461400000|2022-01-06 09:30:00|16102.4|16101.2|16082.4|16081.2|16106.9|16105.7|16080.9|16079.7|503
1641461700000|2022-01-06 09:35:00|16082.9|16081.7|16080.9|16079.7|16083.4|16082.2|16068.9|16067.7|617
1641462000000|2022-01-06 09:40:00|16081.4|16080.2|16081.4|16080.2|16084.4|16083.2|16071.9|16070.7|310
1641462300000|2022-01-06 09:45:00|16081.9|16080.7|16077.9|16076.7|16082.9|16081.7|16072.9|16071.7|203
1641462600000|2022-01-06 09:50:00|16077.4|16076.2|16087.9|16086.7|16098.9|16097.7|16077.4|16076.2|414
1641462900000|2022-01-06 09:55:00|16088.4|16087.2|16102.4|16101.2|16104.9|16103.7|16080.4|16079.2|556
1641463200000|2022-01-06 10:00:00|16102.9|16101.7|16103.4|16102.2|16108.9|16107.7|16093.9|16092.7|501
1641463500000|2022-01-06 10:05:00|16102.9|16101.7|16114.9|16113.7|16117.9|16116.7|16101.9|16100.7|557
1641463800000|2022-01-06 10:10:00|16114.4|16113.2|16115.4|16114.2|16120.9|16119.7|16111.4|16110.2|543
1641464100000|2022-01-06 10:15:00|16115.9|16114.7|16112.4|16111.2|16120.4|16119.2|16108.4|16107.2|426
1641464400000|2022-01-06 10:20:00|16112.9|16111.7|16136.9|16135.7|16140.4|16139.2|16110.4|16109.2|632
1641464700000|2022-01-06 10:25:00|16137.4|16136.2|16132.9|16131.7|16138.9|16137.7|16127.9|16126.7|470
1641465000000|2022-01-06 10:30:00|16131.9|16130.7|16143.4|16142.2|16146.9|16145.7|16128.9|16127.7|398
1641465300000|2022-01-06 10:35:00|16143.9|16142.7|16152.4|16151.2|16154.4|16153.2|16143.4|16142.2|424
1641465600000|2022-01-06 10:40:00|16151.9|16150.7|16136.9|16135.7|16155.9|16154.7|16132.4|16131.2|706
1641465900000|2022-01-06 10:45:00|16137.4|16136.2|16133.4|16132.2|16144.4|16143.2|16132.9|16131.7|384
1641466200000|2022-01-06 10:50:00|16132.9|16131.7|16123.9|16122.7|16143.9|16142.7|16122.9|16121.7|541
1641466500000|2022-01-06 10:55:00|16123.4|16122.2|16127.4|16126.2|16135.9|16134.7|16123.4|16122.2|280
1641466800000|2022-01-06 11:00:00|16127.9|16126.7|16136.4|16135.2|16138.9|16137.7|16127.4|16126.2|364
1641467100000|2022-01-06 11:05:00|16136.9|16135.7|16123.9|16122.7|16141.4|16140.2|16122.9|16121.7|213
1641467400000|2022-01-06 11:10:00|16124.9|16123.7|16119.9|16118.7|16133.4|16132.2|16118.4|16117.2|264
1641467700000|2022-01-06 11:15:00|16120.9|16119.7|16122.4|16121.2|16125.4|16124.2|16113.4|16112.2|415
1641468000000|2022-01-06 11:20:00|16122.9|16121.7|16103.9|16102.7|16125.9|16124.7|16102.9|16101.7|395
1641468300000|2022-01-06 11:25:00|16103.4|16102.2|16114.4|16113.2|16116.4|16115.2|16099.9|16098.7|264
1641468600000|2022-01-06 11:30:00|16114.9|16113.7|16115.4|16114.2|16116.4|16115.2|16106.9|16105.7|211
1641468900000|2022-01-06 11:35:00|16114.9|16113.7|16101.9|16100.7|16116.4|16115.2|16100.9|16099.7|320
1641469200000|2022-01-06 11:40:00|16102.4|16101.2|16094.9|16093.7|16104.4|16103.2|16094.9|16093.7|316
1641469500000|2022-01-06 11:45:00|16095.4|16094.2|16072.9|16071.7|16095.9|16094.7|16069.4|16068.2|711
1641469800000|2022-01-06 11:50:00|16073.4|16072.2|16095.9|16094.7|16097.4|16096.2|16070.9|16069.7|582
1641470100000|2022-01-06 11:55:00|16096.4|16095.2|16081.9|16080.7|16097.9|16096.7|16081.9|16080.7|392
1641470400000|2022-01-06 12:00:00|16082.9|16081.7|16084.4|16083.2|16100.4|16099.2|16078.9|16077.7|531
1641470700000|2022-01-06 12:05:00|16083.9|16082.7|16088.9|16087.7|16091.9|16090.7|16081.4|16080.2|432
1641471000000|2022-01-06 12:10:00|16089.4|16088.2|16090.9|16089.7|16095.4|16094.2|16082.4|16081.2|348
1641471300000|2022-01-06 12:15:00|16091.4|16090.2|16071.9|16070.7|16092.9|16091.7|16070.4|16069.2|531
1641471600000|2022-01-06 12:20:00|16071.4|16070.2|16059.4|16058.2|16079.4|16078.2|16054.9|16053.7|552
1641471900000|2022-01-06 12:25:00|16059.9|16058.7|16053.9|16052.7|16063.9|16062.7|16050.4|16049.2|809
1641472200000|2022-01-06 12:30:00|16054.4|16053.2|16072.4|16071.2|16076.4|16075.2|16053.4|16052.2|622
1641472500000|2022-01-06 12:35:00|16071.9|16070.7|16068.9|16067.7|16074.4|16073.2|16059.4|16058.2|516
1641472800000|2022-01-06 12:40:00|16068.4|16067.2|16065.4|16064.2|16069.9|16068.7|16060.9|16059.7|236
1641473100000|2022-01-06 12:45:00|16065.9|16064.7|16070.4|16069.2|16071.9|16070.7|16061.4|16060.2|304
1641473400000|2022-01-06 12:50:00|16069.9|16068.7|16078.9|16077.7|16080.9|16079.7|16060.9|16059.7|409
1641473700000|2022-01-06 12:55:00|16079.4|16078.2|16083.4|16082.2|16085.9|16084.7|16072.4|16071.2|325
1641474000000|2022-01-06 13:00:00|16082.9|16081.7|16082.9|16081.7|16093.9|16092.7|16080.9|16079.7|328
1641474300000|2022-01-06 13:05:00|16082.4|16081.2|16099.9|16098.7|16100.9|16099.7|16079.9|16078.7|194
1641474600000|2022-01-06 13:10:00|16100.4|16099.2|16091.9|16090.7|16101.4|16100.2|16088.9|16087.7|220
1641474900000|2022-01-06 13:15:00|16092.4|16091.2|16114.4|16113.2|16115.4|16114.2|16091.9|16090.7|576
1641475200000|2022-01-06 13:20:00|16114.9|16113.7|16100.7|16099.5|16117.7|16116.5|16099.2|16098|314
1641475500000|2022-01-06 13:25:00|16101.2|16100|16111.2|16110|16111.2|16110|16096.7|16095.5|246
1641475800000|2022-01-06 13:30:00|16110.7|16109.5|16090.2|16089|16111.7|16110.5|16086.2|16085|547
1641476100000|2022-01-06 13:35:00|16091.7|16090.5|16092.7|16091.5|16096.2|16095|16084.7|16083.5|262
1641476400000|2022-01-06 13:40:00|16092.2|16091|16099.7|16098.5|16103.2|16102|16086.2|16085|194
1641476700000|2022-01-06 13:45:00|16100.2|16099|16088.2|16087|16102.2|16101|16084.2|16083|305
1641477000000|2022-01-06 13:50:00|16088.7|16087.5|16090.2|16089|16092.7|16091.5|16082.2|16081|285
1641477300000|2022-01-06 13:55:00|16090.7|16089.5|16098.2|16097|16099.2|16098|16086.2|16085|348
1641477600000|2022-01-06 14:00:00|16098.7|16097.5|16097.2|16096|16101.2|16100|16089.7|16088.5|224
1641477900000|2022-01-06 14:05:00|16097.7|16096.5|16087.2|16086|16098.7|16097.5|16085.2|16084|182
1641478200000|2022-01-06 14:10:00|16087.7|16086.5|16093.2|16092|16094.7|16093.5|16086.2|16085|207
1641478500000|2022-01-06 14:15:00|16092.7|16091.5|16086.2|16085|16093.7|16092.5|16085.2|16084|140
1641478800000|2022-01-06 14:20:00|16086.7|16085.5|16085.2|16084|16089.2|16088|16082.2|16081|238
1641479100000|2022-01-06 14:25:00|16085.7|16084.5|16075.2|16074|16085.7|16084.5|16072.2|16071|371
1641479400000|2022-01-06 14:30:00|16074.7|16073.5|16093.7|16092.5|16097.2|16096|16062.7|16061.5|1149
1641479700000|2022-01-06 14:35:00|16094.2|16093|16105.7|16104.5|16108.7|16107.5|16087.2|16086|1179
1641480000000|2022-01-06 14:40:00|16106.2|16105|16087.7|16086.5|16109.2|16108|16085.2|16084|798
1641480300000|2022-01-06 14:45:00|16087.2|16086|16039.2|16038|16088.2|16087|16035.7|16034.5|1475
1641480600000|2022-01-06 14:50:00|16039.7|16038.5|16042.7|16041.5|16058.2|16057|16032.2|16031|1342
1641480900000|2022-01-06 14:55:00|16043.2|16042|16023.7|16022.5|16050.2|16049|16015.7|16014.5|928
1641481200000|2022-01-06 15:00:00|16018.2|16017|16001.2|16000|16038.7|16037.5|16000.2|15999|1293
1641481500000|2022-01-06 15:05:00|16000.7|15999.5|16011.7|16010.5|16015.2|16014|15984.7|15983.5|1395
1641481800000|2022-01-06 15:10:00|16011.2|16010|16005.2|16004|16016.2|16015|15986.2|15985|1256
1641482100000|2022-01-06 15:15:00|16004.7|16003.5|15996.7|15995.5|16025.2|16024|15993.7|15992.5|1203
1641482400000|2022-01-06 15:20:00|15997.2|15996|16006.7|16005.5|16021.7|16020.5|15990.2|15989|1067
1641482700000|2022-01-06 15:25:00|16006.2|16005|16014.2|16013|16035.2|16034|16006.2|16005|1131
1641483000000|2022-01-06 15:30:00|16014.7|16013.5|16042.7|16041.5|16059.2|16058|16013.7|16012.5|1217
1641483300000|2022-01-06 15:35:00|16043.2|16042|16053.2|16052|16059.7|16058.5|16036.7|16035.5|807
1641483600000|2022-01-06 15:40:00|16053.7|16052.5|16037.2|16036|16057.2|16056|16033.2|16032|601
1641483900000|2022-01-06 15:45:00|16037.7|16036.5|16069.7|16068.5|16071.2|16070|16032.7|16031.5|825
1641484200000|2022-01-06 15:50:00|16069.2|16068|16048.2|16047|16069.7|16068.5|16047.7|16046.5|467
1641484500000|2022-01-06 15:55:00|16049.2|16048|16051.7|16050.5|16070.2|16069|16044.7|16043.5|716
1641484800000|2022-01-06 16:00:00|16052.2|16051|16042.7|16041.5|16060.2|16059|16038.2|16037|618
1641485100000|2022-01-06 16:05:00|16043.2|16042|16063.7|16062.5|16065.7|16064.5|16036.7|16035.5|584
1641485400000|2022-01-06 16:10:00|16064.2|16063|16068.7|16067.5|16075.2|16074|16058.2|16057|549
1641485700000|2022-01-06 16:15:00|16068.2|16067|16065.2|16064|16079.2|16078|16063.2|16062|810
1641486000000|2022-01-06 16:20:00|16064.7|16063.5|16059.7|16058.5|16067.2|16066|16053.2|16052|543
1641486300000|2022-01-06 16:25:00|16059.2|16058|16044.2|16043|16059.2|16058|16035.7|16034.5|1547
1641486600000|2022-01-06 16:30:00|16044.6|16042.6|16052.1|16050.1|16057.1|16055.1|16038.6|16036.6|1448
1641486900000|2022-01-06 16:35:00|16051.6|16049.6|16058.1|16056.1|16066.6|16064.6|16045.6|16043.6|921
1641487200000|2022-01-06 16:40:00|16058.6|16056.6|16052.1|16050.1|16061.6|16059.6|16047.1|16045.1|319
1641487500000|2022-01-06 16:45:00|16051.6|16049.6|16058.6|16056.6|16063.1|16061.1|16047.6|16045.6|191
1641487800000|2022-01-06 16:50:00|16058.1|16056.1|16061.1|16059.1|16062.6|16060.6|16052.6|16050.6|267
1641488100000|2022-01-06 16:55:00|16061.6|16059.6|16063.6|16061.6|16066.1|16064.1|16057.6|16055.6|193
1641488400000|2022-01-06 17:00:00|16064.1|16062.1|16058.1|16056.1|16064.6|16062.6|16055.6|16053.6|94
1641488700000|2022-01-06 17:05:00|16057.6|16055.6|16071.1|16069.1|16072.6|16070.6|16055.6|16053.6|191
1641489000000|2022-01-06 17:10:00|16070.6|16068.6|16068.1|16066.1|16072.6|16070.6|16065.6|16063.6|156
1641489300000|2022-01-06 17:15:00|16068.6|16066.6|16064.1|16062.1|16072.6|16070.6|16059.6|16057.6|132
1641489600000|2022-01-06 17:20:00|16063.6|16061.6|16065.1|16063.1|16074.1|16072.1|16059.1|16057.1|146
1641489900000|2022-01-06 17:25:00|16064.6|16062.6|16067.6|16065.6|16073.1|16071.1|16062.1|16060.1|138
1641490200000|2022-01-06 17:30:00|16068.1|16066.1|16063.6|16061.6|16071.6|16069.6|16060.1|16058.1|151
1641490500000|2022-01-06 17:35:00|16063.1|16061.1|16070.1|16068.1|16074.1|16072.1|16058.1|16056.1|195
1641490800000|2022-01-06 17:40:00|16069.6|16067.6|16095.1|16093.1|16097.1|16095.1|16069.1|16067.1|430
1641491100000|2022-01-06 17:45:00|16095.6|16093.6|16088.6|16086.6|16097.6|16095.6|16084.6|16082.6|252
1641491400000|2022-01-06 17:50:00|16088.1|16086.1|16079.1|16077.1|16089.1|16087.1|16078.6|16076.6|176
1641491700000|2022-01-06 17:55:00|16079.6|16077.6|16070.6|16068.6|16081.1|16079.1|16069.6|16067.6|170
1641492000000|2022-01-06 18:00:00|16071.1|16069.1|16072.6|16070.6|16074.1|16072.1|16065.6|16063.6|122
1641492300000|2022-01-06 18:05:00|16073.1|16071.1|16075.1|16073.1|16076.1|16074.1|16068.1|16066.1|86
1641492600000|2022-01-06 18:10:00|16074.6|16072.6|16075.6|16073.6|16079.6|16077.6|16072.6|16070.6|105
1641492900000|2022-01-06 18:15:00|16076.1|16074.1|16070.1|16068.1|16076.6|16074.6|16061.6|16059.6|195
1641493200000|2022-01-06 18:20:00|16069.6|16067.6|16054.1|16052.1|16071.6|16069.6|16053.1|16051.1|215
1641493500000|2022-01-06 18:25:00|16054.6|16052.6|16051.6|16049.6|16055.6|16053.6|16048.6|16046.6|214
1641493800000|2022-01-06 18:30:00|16052.1|16050.1|16053.6|16051.6|16054.6|16052.6|16046.6|16044.6|186
1641494100000|2022-01-06 18:35:00|16053.1|16051.1|16050.6|16048.6|16057.6|16055.6|16044.1|16042.1|237
1641494400000|2022-01-06 18:40:00|16050.1|16048.1|16051.6|16049.6|16054.6|16052.6|16045.6|16043.6|121
1641494700000|2022-01-06 18:45:00|16051.1|16049.1|16047.6|16045.6|16056.1|16054.1|16044.6|16042.6|119
1641495000000|2022-01-06 18:50:00|16047.1|16045.1|16049.6|16047.6|16050.6|16048.6|16042.1|16040.1|94
1641495300000|2022-01-06 18:55:00|16049.1|16047.1|16050.1|16048.1|16051.6|16049.6|16044.6|16042.6|90
1641495600000|2022-01-06 19:00:00|16049.6|16047.6|16037.6|16035.6|16051.6|16049.6|16037.1|16035.1|174
1641495900000|2022-01-06 19:05:00|16038.1|16036.1|16042.6|16040.6|16044.6|16042.6|16031.1|16029.1|156
1641496200000|2022-01-06 19:10:00|16043.1|16041.1|16036.6|16034.6|16058.6|16056.6|16035.6|16033.6|257
1641496500000|2022-01-06 19:15:00|16036.1|16034.1|16037.1|16035.1|16044.6|16042.6|16034.6|16032.6|87
1641496800000|2022-01-06 19:20:00|16037.6|16035.6|16038.1|16036.1|16040.6|16038.6|16031.6|16029.6|82
1641497100000|2022-01-06 19:25:00|16038.6|16036.6|16038.6|16036.6|16041.6|16039.6|16036.1|16034.1|103
1641497400000|2022-01-06 19:30:00|16038.1|16036.1|16035.1|16033.1|16042.6|16040.6|16030.6|16028.6|99
1641497700000|2022-01-06 19:35:00|16035.6|16033.6|16040.1|16038.1|16041.6|16039.6|16032.6|16030.6|70
1641498000000|2022-01-06 19:40:00|16039.6|16037.6|16036.6|16034.6|16041.1|16039.1|16032.6|16030.6|82
1641498300000|2022-01-06 19:45:00|16036.1|16034.1|16042.1|16040.1|16047.6|16045.6|16036.1|16034.1|150
1641498600000|2022-01-06 19:50:00|16041.6|16039.6|16044.1|16042.1|16044.6|16042.6|16038.6|16036.6|109
1641498900000|2022-01-06 19:55:00|16043.6|16041.6|16042.1|16040.1|16048.6|16046.6|16040.6|16038.6|109
1641499200000|2022-01-06 20:00:00|16043.6|16041.6|16058.6|16056.6|16059.1|16057.1|16043.1|16041.1|174
1641499500000|2022-01-06 20:05:00|16058.1|16056.1|16050.1|16048.1|16060.1|16058.1|16049.1|16047.1|280
1641499800000|2022-01-06 20:10:00|16049.6|16047.6|16042.1|16040.1|16052.1|16050.1|16040.6|16038.6|150
1641500100000|2022-01-06 20:15:00|16042.6|16040.6|16030.6|16028.6|16043.6|16041.6|16030.1|16028.1|187
1641500400000|2022-01-06 20:20:00|16031.1|16029.1|16020.6|16018.6|16034.1|16032.1|16016.6|16014.6|159
1641500700000|2022-01-06 20:25:00|16021.1|16019.1|16027.1|16025.1|16028.1|16026.1|16017.6|16015.6|160
1641501000000|2022-01-06 20:30:00|16026.6|16024.6|16018.1|16016.1|16031.6|16029.6|16016.1|16014.1|168
1641501300000|2022-01-06 20:35:00|16017.6|16015.6|16016.1|16014.1|16023.1|16021.1|16009.6|16007.6|224
1641501600000|2022-01-06 20:40:00|16016.6|16014.6|16018.1|16016.1|16022.6|16020.6|16008.6|16006.6|174
1641501900000|2022-01-06 20:45:00|16018.6|16016.6|16010.6|16008.6|16021.1|16019.1|16008.1|16006.1|170
1641502200000|2022-01-06 20:50:00|16010.1|16008.1|16004.6|16002.6|16015.1|16013.1|16003.6|16001.6|321
1641502500000|2022-01-06 20:55:00|16005.1|16003.1|16018.6|16016.6|16025.1|16023.1|15991.6|15989.6|590
1641502800000|2022-01-06 21:00:00|16023.6|16018.6|16030.5|16025.5|16032.2|16027.2|16018.1|16013.1|256
1641503100000|2022-01-06 21:05:00|16029.6|16024.6|16034.3|16029.3|16039.9|16034.9|16026.4|16021.4|0
1641503400000|2022-01-06 21:10:00|16033.3|16028.3|16033.4|16028.4|16042.4|16037.4|16026.9|16021.9|0
1641503700000|2022-01-06 21:15:00|16034.4|16029.4|16035.4|16030.4|16038.3|16033.3|16031.9|16026.9|0
1641504000000|2022-01-06 21:20:00|16034.4|16029.4|16040.2|16035.2|16040.2|16035.2|16034.4|16029.4|0
1641504300000|2022-01-06 21:25:00|16041.2|16036.2|16038.4|16033.4|16041.2|16036.2|16038.2|16033.2|0
1641504600000|2022-01-06 21:30:00|16039.4|16034.4|16033.9|16028.9|16040.4|16035.4|16032.9|16027.9|0
1641504900000|2022-01-06 21:35:00|16034.8|16029.8|16029.3|16024.3|16037.8|16032.8|16027.8|16022.8|0
1641505200000|2022-01-06 21:40:00|16029.8|16024.8|16039.7|16034.7|16042.6|16037.6|16029.7|16024.7|0
1641505500000|2022-01-06 21:45:00|16040.7|16035.7|16039.7|16034.7|16044.6|16039.6|16039.6|16034.6|0
1641505800000|2022-01-06 21:50:00|16039.9|16034.9|16044.9|16039.9|16046.9|16041.9|16039.9|16034.9|0
1641506100000|2022-01-06 21:55:00|16044|16039|16044.3|16039.3|16045.9|16040.9|16040|16035|0
1641506400000|2022-01-06 22:00:00|16044.9|16039.9|16045.7|16040.7|16045.7|16040.7|16043|16038|0
1641506700000|2022-01-06 22:05:00|16045.9|16040.9|16044|16039|16046.1|16041.1|16044|16039|0
1641507000000|2022-01-06 22:10:00|16043.9|16038.9|16046|16041|16046.1|16041.1|16043.8|16038.8|0
1641507300000|2022-01-06 22:15:00|16046.2|16041.2|16046.3|16041.3|16046.3|16041.3|16045.7|16040.7|0
1641507600000|2022-01-06 22:20:00|16046.6|16041.6|16046.6|16041.6|16046.7|16041.7|16046.6|16041.6|0
1641507900000|2022-01-06 22:25:00|16046.5|16041.5|16044.2|16039.2|16046.6|16041.6|16042.5|16037.5|0
1641508200000|2022-01-06 22:30:00|16044.6|16039.6|16044.4|16039.4|16044.6|16039.6|16044.4|16039.4|0
1641508500000|2022-01-06 22:35:00|16044.3|16039.3|16044.7|16039.7|16045.1|16040.1|16044.3|16039.3|0
1641508800000|2022-01-06 22:40:00|16044.4|16039.4|16044.7|16039.7|16045|16040|16044.4|16039.4|0
1641509100000|2022-01-06 22:45:00|16044.6|16039.6|16044.8|16039.8|16044.8|16039.8|16044.6|16039.6|0
1641509400000|2022-01-06 22:50:00|16045|16040|16045.4|16040.4|16045.7|16040.7|16045|16040|0
1641509700000|2022-01-06 22:55:00|16045.7|16040.7|16047.5|16042.5|16047.8|16042.8|16045.3|16040.3|0
1641510000000|2022-01-06 23:00:00|16058.9|16053.9|16049.6|16044.6|16066.2|16061.2|16047.5|16042.5|0
1641510300000|2022-01-06 23:05:00|16048.6|16043.6|16053.5|16048.5|16054.5|16049.5|16048.6|16043.6|0
1641510600000|2022-01-06 23:10:00|16054.5|16049.5|16049.6|16044.6|16055.5|16050.5|16049.6|16044.6|0
1641510900000|2022-01-06 23:15:00|16046.7|16041.7|16054.5|16049.5|16055.5|16050.5|16044.7|16039.7|0
1641511200000|2022-01-06 23:20:00|16055.5|16050.5|16051.1|16046.1|16057.7|16052.7|16050.1|16045.1|0
1641511500000|2022-01-06 23:25:00|16050.6|16045.6|16053.4|16048.4|16054.1|16049.1|16050.1|16045.1|0
1641511800000|2022-01-06 23:30:00|16054.4|16049.4|16052.6|16047.6|16058.3|16053.3|16049.3|16044.3|0
1641512100000|2022-01-06 23:35:00|16053.1|16048.1|16056|16051|16058|16053|16052.1|16047.1|0
1641512400000|2022-01-06 23:40:00|16057|16052|16052|16047|16057|16052|16051.1|16046.1|0
1641512700000|2022-01-06 23:45:00|16053|16048|16051|16046|16056|16051|16048|16043|0
1641513000000|2022-01-06 23:50:00|16052|16047|16057.8|16052.8|16057.8|16052.8|16051|16046|0
1641513300000|2022-01-06 23:55:00|16056.9|16051.9|16054.6|16049.6|16057.8|16052.8|16054.6|16049.6|0
1641513600000|2022-01-07 00:00:00|16055.1|16050.1|16061.5|16056.5|16066.3|16061.3|16050.6|16045.6|0
1641513900000|2022-01-07 00:05:00|16060.5|16055.5|16063.2|16058.2|16066.2|16061.2|16059.7|16054.7|0
1641514200000|2022-01-07 00:10:00|16063.7|16058.7|16069.1|16064.1|16072|16067|16058.3|16053.3|0
1641514500000|2022-01-07 00:15:00|16070.1|16065.1|16067.1|16063.1|16076.1|16072.1|16055.1|16051.1|38
1641514800000|2022-01-07 00:20:00|16067.6|16063.6|16065.6|16061.6|16067.6|16063.6|16064.1|16060.1|5
1641515100000|2022-01-07 00:25:00|16065.1|16061.1|16071.1|16067.1|16071.6|16067.6|16063.1|16059.1|12
1641515400000|2022-01-07 00:30:00|16070.6|16066.6|16073.6|16069.6|16075.6|16071.6|16066.6|16062.6|17
1641515700000|2022-01-07 00:35:00|16074.1|16070.1|16076.6|16072.6|16077.1|16073.1|16070.1|16066.1|14
1641516000000|2022-01-07 00:40:00|16077.6|16073.6|16076.1|16072.1|16078.6|16074.6|16074.1|16070.1|8
1641516300000|2022-01-07 00:45:00|16076.6|16072.6|16074.1|16070.1|16078.6|16074.6|16074.1|16070.1|9
1641516600000|2022-01-07 00:50:00|16070.1|16066.1|16070.6|16066.6|16071.6|16067.6|16068.1|16064.1|15
1641516900000|2022-01-07 00:55:00|16068.1|16064.1|16070.1|16066.1|16071.1|16067.1|16066.1|16062.1|14
1641517200000|2022-01-07 01:00:00|16069.6|16065.6|16078.1|16074.1|16078.6|16074.6|16064.1|16060.1|21
1641517500000|2022-01-07 01:05:00|16078.6|16074.6|16069.6|16065.6|16083.1|16079.1|16069.6|16065.6|10
1641517800000|2022-01-07 01:10:00|16070.1|16066.1|16074.6|16070.6|16076.6|16072.6|16069.6|16065.6|30
1641518100000|2022-01-07 01:15:00|16075.1|16071.1|16067.1|16063.1|16077.6|16073.6|16067.1|16063.1|41
1641518400000|2022-01-07 01:20:00|16067.6|16063.6|16069.1|16065.1|16069.6|16065.6|16066.1|16062.1|3
1641518700000|2022-01-07 01:25:00|16068.6|16064.6|16073.1|16069.1|16076.6|16072.6|16068.6|16064.6|7
1641519000000|2022-01-07 01:30:00|16072.6|16068.6|16068.6|16064.6|16075.1|16071.1|16060.1|16056.1|23
1641519300000|2022-01-07 01:35:00|16068.1|16064.1|16053.1|16049.1|16068.1|16064.1|16047.6|16043.6|12
1641519600000|2022-01-07 01:40:00|16052.6|16048.6|16046.6|16042.6|16053.6|16049.6|16041.6|16037.6|35
1641519900000|2022-01-07 01:45:00|16047.1|16043.1|16043.1|16039.1|16053.6|16049.6|16043.1|16039.1|10
1641520200000|2022-01-07 01:50:00|16042.6|16038.6|16043.1|16039.1|16050.1|16046.1|16042.1|16038.1|22
1641520500000|2022-01-07 01:55:00|16042.6|16038.6|16053.1|16049.1|16053.1|16049.1|16042.6|16038.6|6
1641520800000|2022-01-07 02:00:00|16052.6|16048.6|16021.1|16017.1|16052.6|16048.6|16020.6|16016.6|27
1641521100000|2022-01-07 02:05:00|16021.6|16017.6|16020.6|16016.6|16022.6|16018.6|16010.6|16006.6|39
1641521400000|2022-01-07 02:10:00|16020.1|16016.1|16025.1|16021.1|16029.1|16025.1|16019.6|16015.6|19
1641521700000|2022-01-07 02:15:00|16024.6|16020.6|16023.1|16019.1|16026.6|16022.6|16016.1|16012.1|24
1641522000000|2022-01-07 02:20:00|16022.6|16018.6|16030.1|16026.1|16033.6|16029.6|16022.1|16018.1|12
1641522300000|2022-01-07 02:25:00|16029.6|16025.6|16028.6|16024.6|16030.1|16026.1|16025.1|16021.1|12
1641522600000|2022-01-07 02:30:00|16027.1|16023.1|16023.6|16019.6|16031.1|16027.1|16020.1|16016.1|9
1641522900000|2022-01-07 02:35:00|16023.1|16019.1|16022.1|16018.1|16024.6|16020.6|16016.6|16012.6|10
1641523200000|2022-01-07 02:40:00|16022.6|16018.6|16023.6|16019.6|16025.6|16021.6|16021.6|16017.6|2
1641523500000|2022-01-07 02:45:00|16024.1|16020.1|16023.6|16019.6|16024.6|16020.6|16018.1|16014.1|7
1641523800000|2022-01-07 02:50:00|16024.1|16020.1|16035.6|16031.6|16036.1|16032.1|16024.1|16020.1|4
1641524100000|2022-01-07 02:55:00|16036.1|16032.1|16036.6|16032.6|16041.6|16037.6|16034.1|16030.1|12
1641524400000|2022-01-07 03:00:00|16037.6|16033.6|16036.6|16032.6|16040.6|16036.6|16031.6|16027.6|9
1641524700000|2022-01-07 03:05:00|16036.1|16032.1|16036.1|16032.1|16040.6|16036.6|16036.1|16032.1|6
1641525000000|2022-01-07 03:10:00|16036.6|16032.6|16038.1|16034.1|16040.1|16036.1|16034.1|16030.1|6
1641525300000|2022-01-07 03:15:00|16037.6|16033.6|16038.6|16034.6|16041.1|16037.1|16036.1|16032.1|7
1641525600000|2022-01-07 03:20:00|16039.1|16035.1|16052.1|16048.1|16052.1|16048.1|16039.1|16035.1|4
1641525900000|2022-01-07 03:25:00|16051.6|16047.6|16045.6|16041.6|16054.6|16050.6|16041.6|16037.6|31
1641526200000|2022-01-07 03:30:00|16046.1|16042.1|16039.6|16035.6|16046.6|16042.6|16037.1|16033.1|35
1641526500000|2022-01-07 03:35:00|16040.1|16036.1|16037.1|16033.1|16041.1|16037.1|16035.6|16031.6|38
1641526800000|2022-01-07 03:40:00|16036.6|16032.6|16032.1|16028.1|16036.6|16032.6|16030.6|16026.6|14
1641527100000|2022-01-07 03:45:00|16031.6|16027.6|16028.1|16024.1|16034.6|16030.6|16028.1|16024.1|10
1641527400000|2022-01-07 03:50:00|16028.6|16024.6|16030.6|16026.6|16031.6|16027.6|16025.6|16021.6|18
1641527700000|2022-01-07 03:55:00|16031.1|16027.1|16036.6|16032.6|16038.1|16034.1|16030.6|16026.6|10
1641528000000|2022-01-07 04:00:00|16037.1|16033.1|16034.6|16030.6|16037.1|16033.1|16030.6|16026.6|10
1641528300000|2022-01-07 04:05:00|16035.6|16031.6|16032.6|16028.6|16037.6|16033.6|16031.6|16027.6|1
1641528600000|2022-01-07 04:10:00|16032.1|16028.1|16037.6|16033.6|16037.6|16033.6|16030.1|16026.1|7
1641528900000|2022-01-07 04:15:00|16038.1|16034.1|16032.1|16028.1|16039.6|16035.6|16031.1|16027.1|22
1641529200000|2022-01-07 04:20:00|16032.6|16028.6|16034.1|16030.1|16036.1|16032.1|16031.1|16027.1|6
1641529500000|2022-01-07 04:25:00|16035.6|16031.6|16037.6|16033.6|16040.6|16036.6|16035.1|16031.1|13
1641529800000|2022-01-07 04:30:00|16037.1|16033.1|16037.1|16033.1|16037.6|16033.6|16034.6|16030.6|1
1641530100000|2022-01-07 04:35:00|16037.6|16033.6|16033.6|16029.6|16040.1|16036.1|16033.6|16029.6|2
1641530400000|2022-01-07 04:40:00|16034.1|16030.1|16034.6|16030.6|16034.6|16030.6|16031.1|16027.1|4
1641530700000|2022-01-07 04:45:00|16035.1|16031.1|16034.6|16030.6|16041.1|16037.1|16034.1|16030.1|9
1641531000000|2022-01-07 04:50:00|16034.1|16030.1|16038.1|16034.1|16038.6|16034.6|16032.1|16028.1|9
1641531300000|2022-01-07 04:55:00|16038.6|16034.6|16039.1|16035.1|16039.6|16035.6|16033.6|16029.6|9
1641531600000|2022-01-07 05:00:00|16039.6|16035.6|16047.1|16043.1|16047.6|16043.6|16039.6|16035.6|9
1641531900000|2022-01-07 05:05:00|16046.6|16042.6|16041.6|16037.6|16052.1|16048.1|16041.6|16037.6|32
1641532200000|2022-01-07 05:10:00|16041.1|16037.1|16040.1|16036.1|16042.6|16038.6|16030.1|16026.1|21
1641532500000|2022-01-07 05:15:00|16039.6|16035.6|16040.1|16036.1|16041.1|16037.1|16037.6|16033.6|4
1641532800000|2022-01-07 05:20:00|16039.6|16035.6|16041.1|16037.1|16041.1|16037.1|16039.1|16035.1|2
1641533100000|2022-01-07 05:25:00|16043.6|16039.6|16034.1|16030.1|16046.1|16042.1|16034.1|16030.1|10
1641533400000|2022-01-07 05:30:00|16034.6|16030.6|16037.1|16033.1|16038.6|16034.6|16032.6|16028.6|12
1641533700000|2022-01-07 05:35:00|16036.6|16032.6|16042.1|16038.1|16043.1|16039.1|16036.1|16032.1|20
1641534000000|2022-01-07 05:40:00|16041.6|16037.6|16038.1|16034.1|16041.6|16037.6|16038.1|16034.1|5
1641534300000|2022-01-07 05:45:00|16038.6|16034.6|16038.6|16034.6|16042.1|16038.1|16037.1|16033.1|5
1641534600000|2022-01-07 05:50:00|16038.1|16034.1|16041.1|16037.1|16042.1|16038.1|16037.6|16033.6|15
1641534900000|2022-01-07 05:55:00|16041.6|16037.6|16051.6|16047.6|16053.1|16049.1|16040.6|16036.6|24
1641535200000|2022-01-07 06:00:00|16051.1|16047.1|16046.6|16042.6|16051.1|16047.1|16043.6|16039.6|41
1641535500000|2022-01-07 06:05:00|16047.1|16043.1|16047.1|16043.1|16048.6|16044.6|16044.6|16040.6|15
1641535800000|2022-01-07 06:10:00|16046.6|16042.6|16054.6|16050.6|16054.6|16050.6|16044.1|16040.1|38
1641536100000|2022-01-07 06:15:00|16053.6|16049.6|16052.1|16048.1|16055.6|16051.6|16050.1|16046.1|21
1641536400000|2022-01-07 06:20:00|16052.6|16048.6|16052.1|16048.1|16053.1|16049.1|16050.1|16046.1|15
1641536700000|2022-01-07 06:25:00|16053.1|16049.1|16058.6|16054.6|16059.1|16055.1|16052.6|16048.6|29
1641537000000|2022-01-07 06:30:00|16059.1|16055.1|16065.6|16061.6|16065.6|16061.6|16058.1|16054.1|26
1641537300000|2022-01-07 06:35:00|16066.1|16062.1|16058.1|16054.1|16066.6|16062.6|16057.6|16053.6|19
1641537600000|2022-01-07 06:40:00|16057.6|16053.6|16058.1|16054.1|16059.1|16055.1|16057.6|16053.6|8
1641537900000|2022-01-07 06:45:00|16056.6|16052.6|16055.1|16051.1|16056.6|16052.6|16050.1|16046.1|31
1641538200000|2022-01-07 06:50:00|16054.6|16050.6|16048.1|16044.1|16054.6|16050.6|16046.6|16042.6|26
1641538500000|2022-01-07 06:55:00|16047.1|16043.1|16049.6|16045.6|16050.1|16046.1|16045.1|16041.1|25
1641538800000|2022-01-07 07:00:00|16048.6|16046.6|16028.1|16026.1|16064.1|16062.1|16025.1|16023.1|337
1641539100000|2022-01-07 07:05:00|16027.6|16025.6|16035.1|16033.1|16042.6|16040.6|16026.6|16024.6|269
1641539400000|2022-01-07 07:10:00|16034.6|16032.6|16034.1|16032.1|16035.1|16033.1|16025.6|16023.6|165
1641539700000|2022-01-07 07:15:00|16034.6|16032.6|16042.1|16040.1|16042.6|16040.6|16032.6|16030.6|111
1641540000000|2022-01-07 07:20:00|16042.6|16040.6|16046.1|16044.1|16055.1|16053.1|16042.6|16040.6|273
1641540300000|2022-01-07 07:25:00|16045.6|16043.6|16044.1|16042.1|16052.1|16050.1|16042.6|16040.6|168
1641540600000|2022-01-07 07:30:00|16043.6|16041.6|16024.6|16022.6|16043.6|16041.6|16022.6|16020.6|274
1641540900000|2022-01-07 07:35:00|16024.1|16022.1|16027.1|16025.1|16029.1|16027.1|16021.1|16019.1|234
1641541200000|2022-01-07 07:40:00|16026.6|16024.6|16021.6|16019.6|16026.6|16024.6|16018.1|16016.1|123
1641541500000|2022-01-07 07:45:00|16022.1|16020.1|16021.1|16019.1|16023.6|16021.6|16015.6|16013.6|255
1641541800000|2022-01-07 07:50:00|16021.6|16019.6|16020.1|16018.1|16025.6|16023.6|16017.6|16015.6|186
1641542100000|2022-01-07 07:55:00|16020.6|16018.6|16026.1|16024.1|16026.6|16024.6|16010.6|16008.6|314
1641542400000|2022-01-07 08:00:00|16025.7|16024.5|15972.2|15971|16041.2|16040|15969.7|15968.5|2116
1641542700000|2022-01-07 08:05:00|15972.7|15971.5|15969.2|15968|15987.7|15986.5|15967.7|15966.5|1274
1641543000000|2022-01-07 08:10:00|15968.7|15967.5|16018.2|16017|16018.2|16017|15967.2|15966|1261
1641543300000|2022-01-07 08:15:00|16017.7|16016.5|16007.7|16006.5|16024.2|16023|16006.2|16005|1020
1641543600000|2022-01-07 08:20:00|16008.2|16007|16006.2|16005|16016.7|16015.5|16000.2|15999|556
1641543900000|2022-01-07 08:25:00|16006.7|16005.5|15999.7|15998.5|16007.2|16006|15986.2|15985|754
1641544200000|2022-01-07 08:30:00|15999.2|15998|15942.2|15941|15999.2|15998|15928.2|15927|1633
1641544500000|2022-01-07 08:35:00|15941.7|15940.5|15955.7|15954.5|15959.2|15958|15926.7|15925.5|1226
1641544800000|2022-01-07 08:40:00|15956.2|15955|15941.2|15940|15956.2|15955|15937.7|15936.5|785
1641545100000|2022-01-07 08:45:00|15941.7|15940.5|15936.2|15935|15951.7|15950.5|15933.2|15932|901
1641545400000|2022-01-07 08:50:00|15935.7|15934.5|15947.7|15946.5|15955.7|15954.5|15934.2|15933|614
1641545700000|2022-01-07 08:55:00|15947.2|15946|15954.7|15953.5|15969.2|15968|15946.7|15945.5|528
1641546000000|2022-01-07 09:00:00|15953.7|15952.5|15956.2|15955|15957.7|15956.5|15941.7|15940.5|588
1641546300000|2022-01-07 09:05:00|15955.7|15954.5|15982.2|15981|15984.2|15983|15950.2|15949|659
1641546600000|2022-01-07 09:10:00|15982.7|15981.5|16009.7|16008.5|16016.7|16015.5|15982.7|15981.5|1308
1641546900000|2022-01-07 09:15:00|16009.2|16008|15996.2|15995|16012.2|16011|15992.2|15991|740
1641547200000|2022-01-07 09:20:00|15996.7|15995.5|15997.7|15996.5|16002.2|16001|15992.2|15991|529
1641547500000|2022-01-07 09:25:00|15997.2|15996|16007.7|16006.5|16016.7|16015.5|15997.2|15996|468
1641547800000|2022-01-07 09:30:00|16007.2|16006|16015.7|16014.5|16019.2|16018|16004.2|16003|339
1641548100000|2022-01-07 09:35:00|16015.2|16014|16012.2|16011|16018.2|16017|16010.2|16009|318
1641548400000|2022-01-07 09:40:00|16011.2|16010|16000.2|15999|16017.2|16016|15999.2|15998|643
1641548700000|2022-01-07 09:45:00|15999.7|15998.5|15997.7|15996.5|16010.2|16009|15996.7|15995.5|401
1641549000000|2022-01-07 09:50:00|15998.2|15997|16003.7|16002.5|16007.7|16006.5|15997.2|15996|169
1641549300000|2022-01-07 09:55:00|16004.2|16003|15991.7|15990.5|16005.2|16004|15989.7|15988.5|268
1641549600000|2022-01-07 10:00:00|15991.2|15990|15986.7|15985.5|15996.7|15995.5|15981.2|15980|374
1641549900000|2022-01-07 10:05:00|15987.2|15986|16006.2|16005|16006.2|16005|15982.7|15981.5|343
1641550200000|2022-01-07 10:10:00|16005.7|16004.5|15999.7|15998.5|16010.7|16009.5|15999.2|15998|534
1641550500000|2022-01-07 10:15:00|16000.2|15999|15987.2|15986|16002.2|16001|15982.2|15981|379
1641550800000|2022-01-07 10:20:00|15986.7|15985.5|15992.2|15991|15995.2|15994|15986.7|15985.5|211
1641551100000|2022-01-07 10:25:00|15992.7|15991.5|16008.7|16007.5|16010.2|16009|15991.2|15990|297
1641551400000|2022-01-07 10:30:00|16008.2|16007|16013.2|16012|16017.7|16016.5|16007.2|16006|361
1641551700000|2022-01-07 10:35:00|16012.2|16011|16008.7|16007.5|16016.2|16015|16007.7|16006.5|194
1641552000000|2022-01-07 10:40:00|16009.2|16008|16025.7|16024.5|16029.2|16028|16007.2|16006|361
1641552300000|2022-01-07 10:45:00|16026.2|16025|16029.2|16028|16030.7|16029.5|16020.7|16019.5|288
1641552600000|2022-01-07 10:50:00|16029.7|16028.5|16029.2|16028|16040.2|16039|16028.2|16027|727
1641552900000|2022-01-07 10:55:00|16028.7|16027.5|16016.2|16015|16031.2|16030|16013.7|16012.5|631
1641553200000|2022-01-07 11:00:00|16016.7|16015.5|16016.7|16015.5|16018.7|16017.5|16005.7|16004.5|408
1641553500000|2022-01-07 11:05:00|16017.2|16016|16022.7|16021.5|16023.2|16022|16013.2|16012|202
1641553800000|2022-01-07 11:10:00|16023.2|16022|16019.2|16018|16026.2|16025|16012.2|16011|314
1641554100000|2022-01-07 11:15:00|16018.7|16017.5|16032.7|16031.5|16034.2|16033|16017.2|16016|231
1641554400000|2022-01-07 11:20:00|16033.2|16032|16030.7|16029.5|16035.2|16034|16026.2|16025|274
1641554700000|2022-01-07 11:25:00|16030.2|16029|16028.7|16027.5|16035.2|16034|16027.7|16026.5|192
1641555000000|2022-01-07 11:30:00|16029.2|16028|16019.7|16018.5|16029.7|16028.5|16015.2|16014|362
1641555300000|2022-01-07 11:35:00|16020.2|16019|16011.2|16010|16020.2|16019|16008.2|16007|222
1641555600000|2022-01-07 11:40:00|16010.7|16009.5|16009.7|16008.5|16015.2|16014|16007.7|16006.5|176
1641555900000|2022-01-07 11:45:00|16009.2|16008|16007.2|16006|16013.2|16012|16003.2|16002|270
1641556200000|2022-01-07 11:50:00|16006.2|16005|16003.7|16002.5|16009.2|16008|16001.7|16000.5|176
1641556500000|2022-01-07 11:55:00|16003.2|16002|15978.7|15977.5|16012.7|16011.5|15978.2|15977|373
1641556800000|2022-01-07 12:00:00|15979.2|15978|15990.7|15989.5|15999.7|15998.5|15978.2|15977|746
1641557100000|2022-01-07 12:05:00|15991.2|15990|15996.7|15995.5|16004.2|16003|15991.2|15990|231
1641557400000|2022-01-07 12:10:00|15996.2|15995|15985.7|15984.5|15996.2|15995|15984.7|15983.5|234
1641557700000|2022-01-07 12:15:00|15985.2|15984|15984.2|15983|15989.2|15988|15977.2|15976|242
1641558000000|2022-01-07 12:20:00|15983.7|15982.5|15976.7|15975.5|15983.7|15982.5|15972.2|15971|339
1641558300000|2022-01-07 12:25:00|15977.2|15976|15973.7|15972.5|15977.2|15976|15965.7|15964.5|384
1641558600000|2022-01-07 12:30:00|15973.2|15972|15982.2|15981|15983.2|15982|15971.2|15970|410
1641558900000|2022-01-07 12:35:00|15982.7|15981.5|15978.7|15977.5|15983.2|15982|15972.2|15971|204
1641559200000|2022-01-07 12:40:00|15979.2|15978|15973.7|15972.5|15980.7|15979.5|15970.2|15969|274
1641559500000|2022-01-07 12:45:00|15974.2|15973|15983.2|15982|15985.7|15984.5|15972.2|15971|219
1641559800000|2022-01-07 12:50:00|15982.7|15981.5|15986.2|15985|15989.7|15988.5|15981.2|15980|326
1641560100000|2022-01-07 12:55:00|15985.7|15984.5|15983.2|15982|15988.2|15987|15981.2|15980|207
1641560400000|2022-01-07 13:00:00|15984.2|15983|15978.7|15977.5|15990.2|15989|15975.2|15974|306
1641560700000|2022-01-07 13:05:00|15979.2|15978|15970.2|15969|15982.2|15981|15967.7|15966.5|230
1641561000000|2022-01-07 13:10:00|15969.2|15968|15962.2|15961|15976.7|15975.5|15958.7|15957.5|306
1641561300000|2022-01-07 13:15:00|15962.7|15961.5|15969.2|15968|15973.2|15972|15956.2|15955|561
1641561600000|2022-01-07 13:20:00|15968.7|15967.5|15974.2|15973|15978.2|15977|15966.2|15965|253
1641561900000|2022-01-07 13:25:00|15973.7|15972.5|15975.2|15974|15983.2|15982|15970.7|15969.5|193
1641562200000|2022-01-07 13:30:00|15975.7|15974.5|15963.7|15962.5|16003.7|16002.5|15959.7|15958.5|1193
1641562500000|2022-01-07 13:35:00|15964.2|15963|15918.2|15917|15968.2|15967|15914.7|15913.5|1349
1641562800000|2022-01-07 13:40:00|15918.7|15917.5|15919.2|15918|15928.7|15927.5|15894.2|15893|1667
1641563100000|2022-01-07 13:45:00|15919.7|15918.5|15952.7|15951.5|15954.2|15953|15918.2|15917|1040
1641563400000|2022-01-07 13:50:00|15953.2|15952|15917.2|15916|15953.2|15952|15915.7|15914.5|660
1641563700000|2022-01-07 13:55:00|15917.7|15916.5|15936.2|15935|15936.2|15935|15915.2|15914|650
1641564000000|2022-01-07 14:00:00|15936.7|15935.5|15955.2|15954|15961.7|15960.5|15935.2|15934|682
1641564300000|2022-01-07 14:05:00|15955.7|15954.5|15975.2|15974|15979.2|15978|15954.2|15953|634
1641564600000|2022-01-07 14:10:00|15975.7|15974.5|15968.2|15967|15983.7|15982.5|15960.7|15959.5|667
1641564900000|2022-01-07 14:15:00|15968.7|15967.5|15968.2|15967|15978.2|15977|15965.2|15964|385
1641565200000|2022-01-07 14:20:00|15968.7|15967.5|15958.7|15957.5|15971.2|15970|15957.2|15956|403
1641565500000|2022-01-07 14:25:00|15959.2|15958|15968.7|15967.5|15968.7|15967.5|15955.2|15954|265
1641565800000|2022-01-07 14:30:00|15969.2|15968|15959.7|15958.5|15979.7|15978.5|15957.7|15956.5|1113
1641566100000|2022-01-07 14:35:00|15959.2|15958|15960.7|15959.5|15970.2|15969|15940.2|15939|867
1641566400000|2022-01-07 14:40:00|15961.2|15960|15989.7|15988.5|15994.2|15993|15955.2|15954|744
1641566700000|2022-01-07 14:45:00|15990.2|15989|15964.7|15963.5|15996.2|15995|15956.2|15955|940
1641567000000|2022-01-07 14:50:00|15964.2|15963|15968.2|15967|15972.7|15971.5|15957.2|15956|574
1641567300000|2022-01-07 14:55:00|15968.7|15967.5|15965.2|15964|15975.2|15974|15963.7|15962.5|532
1641567600000|2022-01-07 15:00:00|15965.7|15964.5|15944.7|15943.5|15967.7|15966.5|15943.7|15942.5|628
1641567900000|2022-01-07 15:05:00|15944.2|15943|15923.2|15922|15944.2|15943|15921.7|15920.5|623
1641568200000|2022-01-07 15:10:00|15922.7|15921.5|15925.2|15924|15934.7|15933.5|15915.7|15914.5|967
1641568500000|2022-01-07 15:15:00|15925.7|15924.5|15910.7|15909.5|15926.2|15925|15906.7|15905.5|591
1641568800000|2022-01-07 15:20:00|15911.2|15910|15909.7|15908.5|15922.7|15921.5|15904.7|15903.5|561
1641569100000|2022-01-07 15:25:00|15910.2|15909|15921.7|15920.5|15933.7|15932.5|15907.7|15906.5|608
1641569400000|2022-01-07 15:30:00|15922.2|15921|15922.7|15921.5|15931.7|15930.5|15919.2|15918|361
1641569700000|2022-01-07 15:35:00|15921.7|15920.5|15902.6|15901.4|15929.1|15927.9|15901.1|15899.9|486
1641570000000|2022-01-07 15:40:00|15902.1|15900.9|15904.1|15902.9|15916.6|15915.4|15899.6|15898.4|493
1641570300000|2022-01-07 15:45:00|15903.6|15902.4|15887.6|15886.4|15906.1|15904.9|15887.6|15886.4|550
1641570600000|2022-01-07 15:50:00|15888.1|15886.9|15868.6|15867.4|15889.6|15888.4|15865.1|15863.9|1111
1641570900000|2022-01-07 15:55:00|15869.1|15867.9|15895.1|15893.9|15899.6|15898.4|15862.6|15861.4|1149
1641571200000|2022-01-07 16:00:00|15895.6|15894.4|15907.6|15906.4|15922.6|15921.4|15894.6|15893.4|1222
1641571500000|2022-01-07 16:05:00|15908.1|15906.9|15912.1|15910.9|15927.6|15926.4|15905.6|15904.4|763
1641571800000|2022-01-07 16:10:00|15911.6|15910.4|15911.6|15910.4|15922.6|15921.4|15904.6|15903.4|495
1641572100000|2022-01-07 16:15:00|15911.1|15909.9|15905.1|15903.9|15920.6|15919.4|15901.6|15900.4|586
1641572400000|2022-01-07 16:20:00|15905.6|15904.4|15918.6|15917.4|15923.1|15921.9|15903.6|15902.4|709
1641572700000|2022-01-07 16:25:00|15918.1|15916.9|15937.6|15936.4|15943.6|15942.4|15913.1|15911.9|1250
1641573000000|2022-01-07 16:30:00|15938|15936|15948|15946|15953|15951|15937|15935|1450
1641573300000|2022-01-07 16:35:00|15948.5|15946.5|15937.5|15935.5|15955|15953|15935|15933|803
1641573600000|2022-01-07 16:40:00|15937|15935|15942|15940|15946|15944|15935|15933|353
1641573900000|2022-01-07 16:45:00|15941.5|15939.5|15957|15955|15957.5|15955.5|15938.5|15936.5|412
1641574200000|2022-01-07 16:50:00|15956.5|15954.5|15967.5|15965.5|15968|15966|15955|15953|299
1641574500000|2022-01-07 16:55:00|15968|15966|15959|15957|15969|15967|15958.5|15956.5|291
1641574800000|2022-01-07 17:00:00|15959.5|15957.5|15951|15949|15962|15960|15949|15947|211
1641575100000|2022-01-07 17:05:00|15950.5|15948.5|15953|15951|15956|15954|15946|15944|158
1641575400000|2022-01-07 17:10:00|15954|15952|15954|15952|15961|15959|15948|15946|111
1641575700000|2022-01-07 17:15:00|15954.5|15952.5|15945.5|15943.5|15956|15954|15944.5|15942.5|124
1641576000000|2022-01-07 17:20:00|15945|15943|15943.5|15941.5|15946|15944|15941|15939|117
1641576300000|2022-01-07 17:25:00|15943|15941|15948|15946|15949|15947|15941.5|15939.5|78
1641576600000|2022-01-07 17:30:00|15947.5|15945.5|15944|15942|15948.5|15946.5|15941|15939|98
1641576900000|2022-01-07 17:35:00|15944.5|15942.5|15942.5|15940.5|15944.5|15942.5|15937|15935|92
1641577200000|2022-01-07 17:40:00|15943|15941|15943.5|15941.5|15948.5|15946.5|15941|15939|107
1641577500000|2022-01-07 17:45:00|15944|15942|15942|15940|15952|15950|15940|15938|144
1641577800000|2022-01-07 17:50:00|15941.5|15939.5|15946|15944|15949.5|15947.5|15941|15939|148
1641578100000|2022-01-07 17:55:00|15945.5|15943.5|15952.5|15950.5|15953|15951|15944|15942|179
1641578400000|2022-01-07 18:00:00|15953|15951|15953.5|15951.5|15956.5|15954.5|15944|15942|133
1641578700000|2022-01-07 18:05:00|15953|15951|15956|15954|15958|15956|15952|15950|76
1641579000000|2022-01-07 18:10:00|15956.5|15954.5|15957|15955|15958|15956|15952.5|15950.5|53
1641579300000|2022-01-07 18:15:00|15956.5|15954.5|15957|15955|15961|15959|15953.5|15951.5|114
1641579600000|2022-01-07 18:20:00|15957.5|15955.5|15949|15947|15958|15956|15949|15947|110
1641579900000|2022-01-07 18:25:00|15949.5|15947.5|15944.5|15942.5|15950|15948|15944|15942|100
1641580200000|2022-01-07 18:30:00|15944|15942|15953.5|15951.5|15954|15952|15943|15941|72
1641580500000|2022-01-07 18:35:00|15953|15951|15950|15948|15956|15954|15948|15946|63
1641580800000|2022-01-07 18:40:00|15950.5|15948.5|15955.5|15953.5|15957|15955|15947|15945|56
1641581100000|2022-01-07 18:45:00|15955|15953|15950|15948|15955|15953|15949.5|15947.5|41
1641581400000|2022-01-07 18:50:00|15950.5|15948.5|15952|15950|15955|15953|15944|15942|59
1641581700000|2022-01-07 18:55:00|15951.5|15949.5|15951.5|15949.5|15957|15955|15950|15948|39
1641582000000|2022-01-07 19:00:00|15952|15950|15951.5|15949.5|15956|15954|15949|15947|63
1641582300000|2022-01-07 19:05:00|15951|15949|15953|15951|15958.5|15956.5|15947|15945|90
1641582600000|2022-01-07 19:10:00|15952|15950|15951.5|15949.5|15956|15954|15951|15949|55
1641582900000|2022-01-07 19:15:00|15952|15950|15952|15950|15954.5|15952.5|15949|15947|59
1641583200000|2022-01-07 19:20:00|15951.5|15949.5|15941|15939|15951.5|15949.5|15940|15938|120
1641583500000|2022-01-07 19:25:00|15940.5|15938.5|15944.5|15942.5|15946|15944|15936.5|15934.5|147
1641583800000|2022-01-07 19:30:00|15944|15942|15944|15942|15946|15944|15941|15939|38
1641584100000|2022-01-07 19:35:00|15944.5|15942.5|15955|15953|15956|15954|15942|15940|83
1641584400000|2022-01-07 19:40:00|15954.5|15952.5|15959.5|15957.5|15962.5|15960.5|15953|15951|115
1641584700000|2022-01-07 19:45:00|15960|15958|15964.5|15962.5|15968|15966|15957|15955|105
1641585000000|2022-01-07 19:50:00|15965|15963|15970.5|15968.5|15972.5|15970.5|15963|15961|105
1641585300000|2022-01-07 19:55:00|15970|15968|15967|15965|15971.5|15969.5|15965|15963|73
1641585600000|2022-01-07 20:00:00|15967.5|15965.5|15970|15968|15972|15970|15966|15964|160
1641585900000|2022-01-07 20:05:00|15970.5|15968.5|15972|15970|15976|15974|15968|15966|106
1641586200000|2022-01-07 20:10:00|15971|15969|15959|15957|15971|15969|15957|15955|69
1641586500000|2022-01-07 20:15:00|15958|15956|15960.5|15958.5|15964|15962|15958|15956|55
1641586800000|2022-01-07 20:20:00|15961|15959|15952.5|15950.5|15963|15961|15952|15950|84
1641587100000|2022-01-07 20:25:00|15953|15951|15952|15950|15953|15951|15945|15943|156
1641587400000|2022-01-07 20:30:00|15952.5|15950.5|15954|15952|15962.5|15960.5|15949|15947|122
1641587700000|2022-01-07 20:35:00|15954.5|15952.5|15960.5|15958.5|15961|15959|15951|15949|126
1641588000000|2022-01-07 20:40:00|15960|15958|15951|15949|15962|15960|15950|15948|137
1641588300000|2022-01-07 20:45:00|15951.5|15949.5|15957|15955|15961|15959|15948|15946|178
1641588600000|2022-01-07 20:50:00|15956.5|15954.5|15950|15948|15959|15957|15947.5|15945.5|244
1641588900000|2022-01-07 20:55:00|15950.5|15948.5|15954.5|15952.5|15965|15963|15946.5|15944.5|274
1641589200000|2022-01-07 21:00:00|15959.9|15954.9|15970.2|15965.2|15971.4|15966.4|15953.1|15948.1|73
1641589500000|2022-01-07 21:05:00|15971.2|15966.2|15968.9|15963.9|15978.4|15973.4|15967.9|15962.9|0
1641589800000|2022-01-07 21:10:00|15969.9|15964.9|15955.4|15950.4|15969.9|15964.9|15954.4|15949.4|0
1641590100000|2022-01-07 21:15:00|15954.4|15949.4|15954.9|15949.9|15956.8|15951.8|15953.8|15948.8|0
1641590400000|2022-01-07 21:20:00|15954.8|15949.8|15960.8|15955.8|15960.8|15955.8|15952.9|15947.9|0
1641590700000|2022-01-07 21:25:00|15958.9|15953.9|15955.2|15950.2|15959.8|15954.8|15953.7|15948.7|0
1641591000000|2022-01-07 21:30:00|15954.3|15949.3|15952.3|15947.3|15954.3|15949.3|15951.3|15946.3|0
1641591300000|2022-01-07 21:35:00|15952.8|15947.8|15950.9|15945.9|15954.3|15949.3|15950.9|15945.9|0
1641591600000|2022-01-07 21:40:00|15951|15946|15951.2|15946.2|15952|15947|15950.6|15945.6|0
1641591900000|2022-01-07 21:45:00|15951.1|15946.1|15950.9|15945.9|15952.1|15947.1|15950.9|15945.9|0
1641592200000|2022-01-07 21:50:00|15951.9|15946.9|15950.6|15945.6|15953.6|15948.6|15950.6|15945.6|0
1641592500000|2022-01-07 21:55:00|15950.9|15945.9|15951.8|15946.8|15952.7|15947.7|15949.4|15944.4|0
1641769200000|2022-01-09 23:00:00|15959|15954|15927.8|15922.8|15965.5|15960.5|15927.8|15922.8|0
1641769500000|2022-01-09 23:05:00|15928.3|15923.3|15907.6|15902.6|15931.9|15926.9|15893.9|15888.9|0
1641769800000|2022-01-09 23:10:00|15908.6|15903.6|15915.3|15910.3|15924.1|15919.1|15907.1|15902.1|0
1641770100000|2022-01-09 23:15:00|15914.3|15909.3|15899.4|15894.4|15915.3|15910.3|15895.6|15890.6|0
1641770400000|2022-01-09 23:20:00|15898.9|15893.9|15905.2|15900.2|15906.2|15901.2|15882.9|15877.9|0
1641770700000|2022-01-09 23:25:00|15905.3|15900.3|15885.6|15880.6|15905.3|15900.3|15885.5|15880.5|0
1641771000000|2022-01-09 23:30:00|15886.1|15881.1|15900.2|15895.2|15903.2|15898.2|15884.1|15879.1|0
1641771300000|2022-01-09 23:35:00|15900.7|15895.7|15906.6|15901.6|15907.6|15902.6|15898|15893|0
1641771600000|2022-01-09 23:40:00|15905.6|15900.6|15910|15905|15912.9|15907.9|15903.6|15898.6|0
1641771900000|2022-01-09 23:45:00|15911|15906|15909|15904|15914.8|15909.8|15908.1|15903.1|0
1641772200000|2022-01-09 23:50:00|15909.6|15904.6|15916.9|15911.9|15919.1|15914.1|15909.6|15904.6|0
1641772500000|2022-01-09 23:55:00|15917.3|15912.3|15911.5|15906.5|15918.8|15913.8|15910.5|15905.5|0
1641772800000|2022-01-10 00:00:00|15912.5|15907.5|15916.1|15911.1|15919.8|15914.8|15911|15906|0
1641773100000|2022-01-10 00:05:00|15917.1|15912.1|15912.1|15907.1|15921|15916|15908.1|15903.1|0
1641773400000|2022-01-10 00:10:00|15913|15908|15917.5|15912.5|15919.9|15914.9|15910.1|15905.1|0
1641773700000|2022-01-10 00:15:00|15917|15912|15918|15914|15921|15917|15904.1|15899.1|48
1641774000000|2022-01-10 00:20:00|15920|15916|15936.5|15932.5|15937.5|15933.5|15920|15916|35
1641774300000|2022-01-10 00:25:00|15937|15933|15934.5|15930.5|15937|15933|15932|15928|10
1641774600000|2022-01-10 00:30:00|15934|15930|15943.5|15939.5|15949.5|15945.5|15932.5|15928.5|31
1641774900000|2022-01-10 00:35:00|15944|15940|15945.5|15941.5|15948.5|15944.5|15941.5|15937.5|29
1641775200000|2022-01-10 00:40:00|15946|15942|15944.5|15940.5|15951.5|15947.5|15940.5|15936.5|14
1641775500000|2022-01-10 00:45:00|15945|15941|15943.5|15939.5|15946|15942|15940|15936|9
1641775800000|2022-01-10 00:50:00|15943|15939|15934|15930|15943|15939|15933|15929|6
1641776100000|2022-01-10 00:55:00|15933.5|15929.5|15931.5|15927.5|15935.5|15931.5|15931|15927|12
1641776400000|2022-01-10 01:00:00|15932|15928|15921.5|15917.5|15935|15931|15919.5|15915.5|49
1641776700000|2022-01-10 01:05:00|15922.5|15918.5|15927|15923|15930.5|15926.5|15919.5|15915.5|15
1641777000000|2022-01-10 01:10:00|15927.5|15923.5|15934.5|15930.5|15936|15932|15927.5|15923.5|6
1641777300000|2022-01-10 01:15:00|15934|15930|15942|15938|15942|15938|15923|15919|14
1641777600000|2022-01-10 01:20:00|15941.5|15937.5|15939.5|15935.5|15945|15941|15938.5|15934.5|14
1641777900000|2022-01-10 01:25:00|15940.5|15936.5|15930|15926|15941|15937|15926.5|15922.5|9
1641778200000|2022-01-10 01:30:00|15929.5|15925.5|15933|15929|15936|15932|15916.5|15912.5|12
1641778500000|2022-01-10 01:35:00|15933.5|15929.5|15933|15929|15935|15931|15930|15926|0
1641778800000|2022-01-10 01:40:00|15933.5|15929.5|15934|15930|15939|15935|15930|15926|7
1641779100000|2022-01-10 01:45:00|15934.5|15930.5|15949|15945|15950|15946|15934|15930|11
1641779400000|2022-01-10 01:50:00|15949.5|15945.5|15950.5|15946.5|15962|15958|15949.5|15945.5|32
1641779700000|2022-01-10 01:55:00|15951|15947|15953|15949|15957.5|15953.5|15950.5|15946.5|13
1641780000000|2022-01-10 02:00:00|15953.5|15949.5|15950|15946|15955.5|15951.5|15949|15945|14
1641780300000|2022-01-10 02:05:00|15949.5|15945.5|15950.5|15946.5|15950.5|15946.5|15943.5|15939.5|13
1641780600000|2022-01-10 02:10:00|15951|15947|15945.5|15941.5|15951.5|15947.5|15945|15941|11
1641780900000|2022-01-10 02:15:00|15945|15941|15946|15942|15949|15945|15942|15938|7
1641781200000|2022-01-10 02:20:00|15945.5|15941.5|15949.5|15945.5|15950|15946|15942|15938|1
1641781500000|2022-01-10 02:25:00|15950|15946|15950|15946|15954|15950|15948.5|15944.5|6
1641781800000|2022-01-10 02:30:00|15949.5|15945.5|15950|15946|15951.5|15947.5|15946.5|15942.5|0
1641782100000|2022-01-10 02:35:00|15949.5|15945.5|15949|15945|15951|15947|15947|15943|7
1641782400000|2022-01-10 02:40:00|15949.5|15945.5|15953|15949|15956.5|15952.5|15948.5|15944.5|10
1641782700000|2022-01-10 02:45:00|15953.5|15949.5|15951|15947|15954|15950|15951|15947|10
1641783000000|2022-01-10 02:50:00|15949|15945|15948|15944|15952|15948|15948|15944|6
1641783300000|2022-01-10 02:55:00|15948.5|15944.5|15948|15944|15949|15945|15948|15944|1
1641783600000|2022-01-10 03:00:00|15946.5|15942.5|15946.5|15942.5|15949.5|15945.5|15943|15939|10
1641783900000|2022-01-10 03:05:00|15947|15943|15938.5|15934.5|15947.5|15943.5|15937|15933|12
1641784200000|2022-01-10 03:10:00|15939|15935|15940.5|15936.5|15944|15940|15939|15935|4
1641784500000|2022-01-10 03:15:00|15941|15937|15940.5|15936.5|15944.5|15940.5|15940|15936|5
1641784800000|2022-01-10 03:20:00|15940|15936|15939|15935|15940.5|15936.5|15936.5|15932.5|1
1641785100000|2022-01-10 03:25:00|15938.5|15934.5|15940|15936|15940.5|15936.5|15937.5|15933.5|0
1641785400000|2022-01-10 03:30:00|15940.5|15936.5|15938.5|15934.5|15940.5|15936.5|15938|15934|1
1641785700000|2022-01-10 03:35:00|15939|15935|15946|15942|15946.5|15942.5|15939|15935|2
1641786000000|2022-01-10 03:40:00|15946.5|15942.5|15947|15943|15949|15945|15945|15941|1
1641786300000|2022-01-10 03:45:00|15947.5|15943.5|15945.5|15941.5|15949|15945|15945.5|15941.5|2
1641786600000|2022-01-10 03:50:00|15946|15942|15953|15949|15953.5|15949.5|15946|15942|6
1641786900000|2022-01-10 03:55:00|15952.5|15948.5|15950.5|15946.5|15953.5|15949.5|15950|15946|4
1641787200000|2022-01-10 04:00:00|15951|15947|15951|15947|15951.5|15947.5|15949|15945|4
1641787500000|2022-01-10 04:05:00|15951.5|15947.5|15953.5|15949.5|15959|15955|15951|15947|31
1641787800000|2022-01-10 04:10:00|15953|15949|15956.5|15952.5|15956.5|15952.5|15953|15949|15
1641788100000|2022-01-10 04:15:00|15956|15952|15968|15964|15970|15966|15955.5|15951.5|48
1641788400000|2022-01-10 04:20:00|15968.5|15964.5|15967.5|15963.5|15976|15972|15964.5|15960.5|39
1641788700000|2022-01-10 04:25:00|15967|15963|15964|15960|15967|15963|15962.5|15958.5|6
1641789000000|2022-01-10 04:30:00|15963.5|15959.5|15961|15957|15964|15960|15960.5|15956.5|5
1641789300000|2022-01-10 04:35:00|15961.5|15957.5|15962|15958|15963.5|15959.5|15961|15957|5
1641789600000|2022-01-10 04:40:00|15962.5|15958.5|15960|15956|15963|15959|15960|15956|1
1641789900000|2022-01-10 04:45:00|15960.5|15956.5|15960.5|15956.5|15961.5|15957.5|15960.5|15956.5|0
1641790200000|2022-01-10 04:50:00|15961|15957|15961.5|15957.5|15964|15960|15961|15957|3
1641790500000|2022-01-10 04:55:00|15961|15957|15971|15967|15972|15968|15961|15957|15
1641790800000|2022-01-10 05:00:00|15970.5|15966.5|15961.5|15957.5|15970.5|15966.5|15961.5|15957.5|4
1641791100000|2022-01-10 05:05:00|15961|15957|15962|15958|15962|15958|15956|15952|10
1641791400000|2022-01-10 05:10:00|15961.5|15957.5|15959.5|15955.5|15962|15958|15959|15955|5
1641791700000|2022-01-10 05:15:00|15959|15955|15961|15957|15961|15957|15958.5|15954.5|1
1641792000000|2022-01-10 05:20:00|15961.5|15957.5|15959|15955|15962|15958|15958.5|15954.5|3
1641792300000|2022-01-10 05:25:00|15957.5|15953.5|15960.5|15956.5|15961.5|15957.5|15955|15951|16
1641792600000|2022-01-10 05:30:00|15961|15957|15970.5|15966.5|15976.5|15972.5|15961|15957|7
1641792900000|2022-01-10 05:35:00|15971|15967|15969|15965|15979.5|15975.5|15969|15965|11
1641793200000|2022-01-10 05:40:00|15969.5|15965.5|15970|15966|15974.5|15970.5|15969.5|15965.5|2
1641793500000|2022-01-10 05:45:00|15970.5|15966.5|15960.5|15956.5|15970.5|15966.5|15960.5|15956.5|9
1641793800000|2022-01-10 05:50:00|15961|15957|15962.5|15958.5|15962.5|15958.5|15960|15956|7
1641794100000|2022-01-10 05:55:00|15962|15958|15965.5|15961.5|15967.5|15963.5|15960.5|15956.5|9
1641794400000|2022-01-10 06:00:00|15968.5|15964.5|15965.5|15961.5|15969|15965|15965.5|15961.5|10
1641794700000|2022-01-10 06:05:00|15966|15962|15960.5|15956.5|15967|15963|15959|15955|22
1641795000000|2022-01-10 06:10:00|15960|15956|15962|15958|15962|15958|15959|15955|4
1641795300000|2022-01-10 06:15:00|15962.5|15958.5|15970.5|15966.5|15971|15967|15962.5|15958.5|19
1641795600000|2022-01-10 06:20:00|15971|15967|15967.5|15963.5|15971.5|15967.5|15965.5|15961.5|14
1641795900000|2022-01-10 06:25:00|15968|15964|15968.5|15964.5|15970.5|15966.5|15965|15961|11
1641796200000|2022-01-10 06:30:00|15969|15965|15965|15961|15971.5|15967.5|15965|15961|18
1641796500000|2022-01-10 06:35:00|15964.5|15960.5|15962.5|15958.5|15965|15961|15960|15956|12
1641796800000|2022-01-10 06:40:00|15963|15959|15964|15960|15966|15962|15960.5|15956.5|7
1641797100000|2022-01-10 06:45:00|15963.5|15959.5|15965|15961|15966|15962|15962|15958|14
1641797400000|2022-01-10 06:50:00|15964.5|15960.5|15975.5|15971.5|15976|15972|15964.5|15960.5|39
1641797700000|2022-01-10 06:55:00|15976|15972|15979|15975|15981.5|15977.5|15975|15971|41
1641798000000|2022-01-10 07:00:00|15978|15976|15994.5|15992.5|15997|15995|15976.5|15974.5|279
1641798300000|2022-01-10 07:05:00|15995.5|15993.5|15996.5|15994.5|16005|16003|15993.5|15991.5|320
1641798600000|2022-01-10 07:10:00|15997|15995|15984|15982|15997|15995|15983.5|15981.5|204
1641798900000|2022-01-10 07:15:00|15983.5|15981.5|15985.5|15983.5|15988.5|15986.5|15977|15975|137
1641799200000|2022-01-10 07:20:00|15986|15984|16005.5|16003.5|16006|16004|15986|15984|218
1641799500000|2022-01-10 07:25:00|16005|16003|16002.5|16000.5|16007|16005|16001|15999|97
1641799800000|2022-01-10 07:30:00|16003|16001|16004.5|16002.5|16016|16014|16001.5|15999.5|353
1641800100000|2022-01-10 07:35:00|16005.5|16003.5|16004|16002|16008.5|16006.5|16001.5|15999.5|164
1641800400000|2022-01-10 07:40:00|16004.5|16002.5|16000|15998|16007.5|16005.5|15999|15997|97
1641800700000|2022-01-10 07:45:00|16000.5|15998.5|16007|16005|16009|16007|15997.5|15995.5|109
1641801000000|2022-01-10 07:50:00|16006.5|16004.5|16004|16002|16007.5|16005.5|16000|15998|138
1641801300000|2022-01-10 07:55:00|16004.5|16002.5|16004|16002|16006|16004|15995|15993|240
1641801600000|2022-01-10 08:00:00|16005.5|16003.5|15998.6|15997.4|16016.6|16015.4|15989.6|15988.4|1601
1641801900000|2022-01-10 08:05:00|16001.6|16000.4|15965.1|15963.9|16002.6|16001.4|15963.1|15961.9|1149
1641802200000|2022-01-10 08:10:00|15965.6|15964.4|15945.6|15944.4|15980.6|15979.4|15943.6|15942.4|1256
1641802500000|2022-01-10 08:15:00|15946.1|15944.9|15923.6|15922.4|15953.6|15952.4|15919.6|15918.4|1179
1641802800000|2022-01-10 08:20:00|15923.1|15921.9|15929.6|15928.4|15929.6|15928.4|15904.6|15903.4|1449
1641803100000|2022-01-10 08:25:00|15930.1|15928.9|15935.1|15933.9|15936.6|15935.4|15903.1|15901.9|1420
1641803400000|2022-01-10 08:30:00|15934.6|15933.4|15874.1|15872.9|15934.6|15933.4|15870.6|15869.4|1669
1641803700000|2022-01-10 08:35:00|15874.6|15873.4|15859.1|15857.9|15879.6|15878.4|15837.6|15836.4|2416
1641804000000|2022-01-10 08:40:00|15858.9|15857.7|15884.9|15883.7|15886.4|15885.2|15848.9|15847.7|1424
1641804300000|2022-01-10 08:45:00|15885.9|15884.7|15881.4|15880.2|15886.4|15885.2|15859.9|15858.7|1168
1641804600000|2022-01-10 08:50:00|15881.9|15880.7|15869.9|15868.7|15883.4|15882.2|15856.9|15855.7|905
1641804900000|2022-01-10 08:55:00|15870.4|15869.2|15890.4|15889.2|15900.9|15899.7|15865.9|15864.7|726
1641805200000|2022-01-10 09:00:00|15889.9|15888.7|15884.9|15883.7|15900.9|15899.7|15883.4|15882.2|497
1641805500000|2022-01-10 09:05:00|15884.4|15883.2|15917.9|15916.7|15926.9|15925.7|15884.4|15883.2|1004
1641805800000|2022-01-10 09:10:00|15917.4|15916.2|15914.4|15913.2|15936.4|15935.2|15911.9|15910.7|848
1641806100000|2022-01-10 09:15:00|15915.4|15914.2|15917.4|15916.2|15929.9|15928.7|15909.4|15908.2|559
1641806400000|2022-01-10 09:20:00|15917.9|15916.7|15921.4|15920.2|15927.4|15926.2|15914.4|15913.2|611
1641806700000|2022-01-10 09:25:00|15921.9|15920.7|15949.4|15948.2|15953.4|15952.2|15920.4|15919.2|565
1641807000000|2022-01-10 09:30:00|15948.9|15947.7|15929.4|15928.2|15956.9|15955.7|15929.4|15928.2|642
1641807300000|2022-01-10 09:35:00|15928.9|15927.7|15934.9|15933.7|15946.9|15945.7|15928.9|15927.7|485
1641807600000|2022-01-10 09:40:00|15935.4|15934.2|15944.9|15943.7|15946.4|15945.2|15932.4|15931.2|226
1641807900000|2022-01-10 09:45:00|15944.4|15943.2|15927.4|15926.2|15945.4|15944.2|15926.4|15925.2|247
1641808200000|2022-01-10 09:50:00|15926.4|15925.2|15923.4|15922.2|15932.9|15931.7|15912.4|15911.2|550
1641808500000|2022-01-10 09:55:00|15923.9|15922.7|15916.4|15915.2|15931.4|15930.2|15913.4|15912.2|312
1641808800000|2022-01-10 10:00:00|15916.9|15915.7|15909.9|15908.7|15919.9|15918.7|15899.4|15898.2|465
1641809100000|2022-01-10 10:05:00|15909.4|15908.2|15913.4|15912.2|15915.4|15914.2|15901.9|15900.7|281
1641809400000|2022-01-10 10:10:00|15913.9|15912.7|15946.4|15945.2|15946.9|15945.7|15913.4|15912.2|456
1641809700000|2022-01-10 10:15:00|15945.9|15944.7|15936.9|15935.7|15948.9|15947.7|15932.9|15931.7|344
1641810000000|2022-01-10 10:20:00|15937.4|15936.2|15929.4|15928.2|15943.9|15942.7|15925.4|15924.2|314
1641810300000|2022-01-10 10:25:00|15929.9|15928.7|15934.4|15933.2|15936.4|15935.2|15925.4|15924.2|303
1641810600000|2022-01-10 10:30:00|15934.9|15933.7|15932.4|15931.2|15936.9|15935.7|15925.9|15924.7|277
1641810900000|2022-01-10 10:35:00|15930.9|15929.7|15932.9|15931.7|15940.4|15939.2|15929.4|15928.2|294
1641811200000|2022-01-10 10:40:00|15932.4|15931.2|15920.9|15919.7|15935.9|15934.7|15915.9|15914.7|428
1641811500000|2022-01-10 10:45:00|15921.4|15920.2|15931.4|15930.2|15933.4|15932.2|15919.9|15918.7|285
1641811800000|2022-01-10 10:50:00|15932.4|15931.2|15926.4|15925.2|15938.9|15937.7|15926.4|15925.2|317
1641812100000|2022-01-10 10:55:00|15925.9|15924.7|15921.9|15920.7|15934.9|15933.7|15919.4|15918.2|174
1641812400000|2022-01-10 11:00:00|15922.4|15921.2|15908.9|15907.7|15928.4|15927.2|15902.9|15901.7|342
1641812700000|2022-01-10 11:05:00|15909.4|15908.2|15904.4|15903.2|15915.4|15914.2|15899.4|15898.2|261
1641813000000|2022-01-10 11:10:00|15904.9|15903.7|15893.9|15892.7|15905.4|15904.2|15892.4|15891.2|270
1641813300000|2022-01-10 11:15:00|15894.4|15893.2|15898.9|15897.7|15901.4|15900.2|15889.4|15888.2|285
1641813600000|2022-01-10 11:20:00|15898.4|15897.2|15885.9|15884.7|15906.4|15905.2|15883.4|15882.2|354
1641813900000|2022-01-10 11:25:00|15886.4|15885.2|15886.4|15885.2|15892.4|15891.2|15881.4|15880.2|392
1641814200000|2022-01-10 11:30:00|15886.9|15885.7|15885.9|15884.7|15900.9|15899.7|15882.9|15881.7|368
1641814500000|2022-01-10 11:35:00|15886.4|15885.2|15884.9|15883.7|15898.4|15897.2|15882.4|15881.2|318
1641814800000|2022-01-10 11:40:00|15884.4|15883.2|15894.9|15893.7|15896.4|15895.2|15880.9|15879.7|343
1641815100000|2022-01-10 11:45:00|15894.4|15893.2|15905.4|15904.2|15906.9|15905.7|15893.4|15892.2|379
1641815400000|2022-01-10 11:50:00|15905.9|15904.7|15917.4|15916.2|15920.4|15919.2|15905.4|15904.2|362
1641815700000|2022-01-10 11:55:00|15917.9|15916.7|15921.7|15920.5|15925.4|15924.2|15916.4|15915.2|370
1641816000000|2022-01-10 12:00:00|15921.2|15920|15910.7|15909.5|15925.7|15924.5|15908.7|15907.5|321
1641816300000|2022-01-10 12:05:00|15911.2|15910|15903.7|15902.5|15918.7|15917.5|15903.7|15902.5|291
1641816600000|2022-01-10 12:10:00|15904.2|15903|15894.2|15893|15907.7|15906.5|15887.7|15886.5|404
1641816900000|2022-01-10 12:15:00|15893.7|15892.5|15882.7|15881.5|15894.2|15893|15881.7|15880.5|451
1641817200000|2022-01-10 12:20:00|15882.2|15881|15886.2|15885|15886.7|15885.5|15875.7|15874.5|489
1641817500000|2022-01-10 12:25:00|15886.7|15885.5|15885.2|15884|15888.7|15887.5|15877.7|15876.5|300
1641817800000|2022-01-10 12:30:00|15884.7|15883.5|15868.2|15867|15888.2|15887|15864.2|15863|505
1641818100000|2022-01-10 12:35:00|15868.7|15867.5|15870.7|15869.5|15873.7|15872.5|15863.7|15862.5|325
1641818400000|2022-01-10 12:40:00|15871.3|15870.1|15880.8|15879.6|15881.8|15880.6|15868.3|15867.1|326
1641818700000|2022-01-10 12:45:00|15881.3|15880.1|15870.8|15869.6|15884.3|15883.1|15870.3|15869.1|323
1641819000000|2022-01-10 12:50:00|15870.3|15869.1|15857.3|15856.1|15873.3|15872.1|15854.8|15853.6|419
1641819300000|2022-01-10 12:55:00|15856.8|15855.6|15845.3|15844.1|15859.3|15858.1|15841.3|15840.1|455
1641819600000|2022-01-10 13:00:00|15844.8|15843.6|15850.3|15849.1|15851.3|15850.1|15834.3|15833.1|753
1641819900000|2022-01-10 13:05:00|15849.8|15848.6|15852.3|15851.1|15858.3|15857.1|15839.3|15838.1|565
1641820200000|2022-01-10 13:10:00|15851.3|15850.1|15854.8|15853.6|15856.3|15855.1|15839.3|15838.1|463
1641820500000|2022-01-10 13:15:00|15854.3|15853.1|15854.8|15853.6|15859.3|15858.1|15847.8|15846.6|351
1641820800000|2022-01-10 13:20:00|15854.3|15853.1|15857.8|15856.6|15866.3|15865.1|15852.3|15851.1|540
1641821100000|2022-01-10 13:25:00|15857.3|15856.1|15877.3|15876.1|15879.3|15878.1|15855.3|15854.1|433
1641821400000|2022-01-10 13:30:00|15876.8|15875.6|15869.3|15868.1|15882.3|15881.1|15861.3|15860.1|335
1641821700000|2022-01-10 13:35:00|15868.8|15867.6|15878.3|15877.1|15878.8|15877.6|15864.3|15863.1|265
1641822000000|2022-01-10 13:40:00|15877.8|15876.6|15884.3|15883.1|15887.3|15886.1|15875.3|15874.1|392
1641822300000|2022-01-10 13:45:00|15883.8|15882.6|15880.8|15879.6|15890.8|15889.6|15879.3|15878.1|260
1641822600000|2022-01-10 13:50:00|15880.3|15879.1|15878.3|15877.1|15895.8|15894.6|15875.3|15874.1|425
1641822900000|2022-01-10 13:55:00|15878.8|15877.6|15873.3|15872.1|15879.8|15878.6|15872.8|15871.6|251
1641823200000|2022-01-10 14:00:00|15873.8|15872.6|15872.3|15871.1|15882.3|15881.1|15869.8|15868.6|318
1641823500000|2022-01-10 14:05:00|15871.8|15870.6|15868.8|15867.6|15877.8|15876.6|15868.8|15867.6|213
1641823800000|2022-01-10 14:10:00|15869.3|15868.1|15866.3|15865.1|15873.8|15872.6|15865.3|15864.1|369
1641824100000|2022-01-10 14:15:00|15867.3|15866.1|15868.3|15867.1|15872.3|15871.1|15864.3|15863.1|314
1641824400000|2022-01-10 14:20:00|15868.8|15867.6|15853.3|15852.1|15876.3|15875.1|15851.3|15850.1|535
1641824700000|2022-01-10 14:25:00|15853.8|15852.6|15847.8|15846.6|15862.3|15861.1|15846.8|15845.6|388
1641825000000|2022-01-10 14:30:00|15848.3|15847.1|15827.8|15826.6|15865.3|15864.1|15823.8|15822.6|1268
1641825300000|2022-01-10 14:35:00|15826.8|15825.6|15840.3|15839.1|15840.3|15839.1|15812.8|15811.6|1350
1641825600000|2022-01-10 14:40:00|15839.3|15838.1|15822.8|15821.6|15844.3|15843.1|15820.8|15819.6|882
1641825900000|2022-01-10 14:45:00|15823.3|15822.1|15820.3|15819.1|15825.8|15824.6|15812.3|15811.1|909
1641826200000|2022-01-10 14:50:00|15819.8|15818.6|15821.8|15820.6|15836.3|15835.1|15816.3|15815.1|833
1641826500000|2022-01-10 14:55:00|15821.3|15820.1|15807.8|15806.6|15825.3|15824.1|15799.3|15798.1|1251
1641826800000|2022-01-10 15:00:00|15807.3|15806.1|15778.3|15777.1|15807.3|15806.1|15777.3|15776.1|1061
1641827100000|2022-01-10 15:05:00|15777.8|15776.6|15798.3|15797.1|15809.8|15808.6|15775.3|15774.1|1678
1641827400000|2022-01-10 15:10:00|15797.8|15796.6|15763.8|15762.6|15797.8|15796.6|15762.8|15761.6|1003
1641827700000|2022-01-10 15:15:00|15763.3|15762.1|15755.3|15754.1|15781.3|15780.1|15751.8|15750.6|1013
1641828000000|2022-01-10 15:20:00|15755.8|15754.6|15761.3|15760.1|15766.8|15765.6|15744.3|15743.1|1174
1641828300000|2022-01-10 15:25:00|15760.8|15759.6|15776.8|15775.6|15779.8|15778.6|15757.3|15756.1|815
1641828600000|2022-01-10 15:30:00|15776.3|15775.1|15767.3|15766.1|15791.3|15790.1|15767.3|15766.1|719
1641828900000|2022-01-10 15:35:00|15767.8|15766.6|15762.3|15761.1|15769.8|15768.6|15751.8|15750.6|560
1641829200000|2022-01-10 15:40:00|15763.3|15762.1|15751.3|15750.1|15766.3|15765.1|15747.3|15746.1|461
1641829500000|2022-01-10 15:45:00|15750.8|15749.6|15738.3|15737.1|15756.8|15755.6|15728.3|15727.1|856
1641829800000|2022-01-10 15:50:00|15737.8|15736.6|15744.4|15743.2|15748.3|15747.1|15725.3|15724.1|905
1641830100000|2022-01-10 15:55:00|15743.9|15742.7|15750.3|15749.1|15753.8|15752.6|15729.8|15728.6|782
1641830400000|2022-01-10 16:00:00|15749.8|15748.6|15753.8|15752.6|15754.8|15753.6|15736.3|15735.1|816
1641830700000|2022-01-10 16:05:00|15753.3|15752.1|15766.3|15765.1|15772.8|15771.6|15750.8|15749.6|882
1641831000000|2022-01-10 16:10:00|15765.8|15764.6|15775.8|15774.6|15787.8|15786.6|15760.8|15759.6|768
1641831300000|2022-01-10 16:15:00|15774.8|15773.6|15797.3|15796.1|15798.3|15797.1|15765.8|15764.6|914
1641831600000|2022-01-10 16:20:00|15796.8|15795.6|15810.3|15809.1|15813.8|15812.6|15793.8|15792.6|817
1641831900000|2022-01-10 16:25:00|15809.8|15808.6|15809.8|15808.6|15823.3|15822.1|15804.8|15803.6|1370
1641832200000|2022-01-10 16:30:00|15810.3|15809.1|15777.7|15775.7|15814.2|15812.2|15775.2|15773.2|1851
1641832500000|2022-01-10 16:35:00|15777.2|15775.2|15761.7|15759.7|15779.2|15777.2|15759.2|15757.2|1359
1641832800000|2022-01-10 16:40:00|15761.2|15759.2|15760.7|15758.7|15764.7|15762.7|15743.2|15741.2|693
1641833100000|2022-01-10 16:45:00|15761.2|15759.2|15759.2|15757.2|15770.2|15768.2|15752.7|15750.7|564
1641833400000|2022-01-10 16:50:00|15758.7|15756.7|15761.2|15759.2|15768.2|15766.2|15751.2|15749.2|336
1641833700000|2022-01-10 16:55:00|15761.7|15759.7|15784.2|15782.2|15786.2|15784.2|15757.7|15755.7|443
1641834000000|2022-01-10 17:00:00|15784.7|15782.7|15769.7|15767.7|15787.2|15785.2|15768.2|15766.2|421
1641834300000|2022-01-10 17:05:00|15770.2|15768.2|15759.2|15757.2|15772.7|15770.7|15758.2|15756.2|269
1641834600000|2022-01-10 17:10:00|15759.7|15757.7|15770.7|15768.7|15775.2|15773.2|15758.7|15756.7|159
1641834900000|2022-01-10 17:15:00|15770.2|15768.2|15757.2|15755.2|15770.7|15768.7|15757.2|15755.2|275
1641835200000|2022-01-10 17:20:00|15757.7|15755.7|15759.2|15757.2|15760.2|15758.2|15753.2|15751.2|119
1641835500000|2022-01-10 17:25:00|15758.7|15756.7|15761.2|15759.2|15765.2|15763.2|15755.2|15753.2|200
1641835800000|2022-01-10 17:30:00|15760.7|15758.7|15755.7|15753.7|15763.2|15761.2|15750.2|15748.2|167
1641836100000|2022-01-10 17:35:00|15756.2|15754.2|15756.2|15754.2|15762.7|15760.7|15754.2|15752.2|162
1641836400000|2022-01-10 17:40:00|15755.7|15753.7|15763.2|15761.2|15775.2|15773.2|15752.2|15750.2|289
1641836700000|2022-01-10 17:45:00|15763.7|15761.7|15761.7|15759.7|15778.7|15776.7|15760.7|15758.7|259
1641837000000|2022-01-10 17:50:00|15762.2|15760.2|15787.7|15785.7|15794.2|15792.2|15758.2|15756.2|433
1641837300000|2022-01-10 17:55:00|15787.2|15785.2|15784.2|15782.2|15788.2|15786.2|15775.2|15773.2|322
1641837600000|2022-01-10 18:00:00|15785.2|15783.2|15788.7|15786.7|15797.7|15795.7|15783.2|15781.2|281
1641837900000|2022-01-10 18:05:00|15788.2|15786.2|15797.7|15795.7|15799.7|15797.7|15786.7|15784.7|144
1641838200000|2022-01-10 18:10:00|15798.2|15796.2|15806.7|15804.7|15809.2|15807.2|15796.2|15794.2|253
1641838500000|2022-01-10 18:15:00|15807.2|15805.2|15812.2|15810.2|15813.2|15811.2|15802.2|15800.2|140
1641838800000|2022-01-10 18:20:00|15811.7|15809.7|15819.7|15817.7|15822.2|15820.2|15805.2|15803.2|249
1641839100000|2022-01-10 18:25:00|15820.2|15818.2|15818.2|15816.2|15822.7|15820.7|15813.7|15811.7|137
1641839400000|2022-01-10 18:30:00|15818.7|15816.7|15818.2|15816.2|15825.7|15823.7|15812.2|15810.2|220
1641839700000|2022-01-10 18:35:00|15817.7|15815.7|15812.2|15810.2|15822.2|15820.2|15810.7|15808.7|156
1641840000000|2022-01-10 18:40:00|15812.7|15810.7|15831.2|15829.2|15831.2|15829.2|15810.2|15808.2|200
1641840300000|2022-01-10 18:45:00|15830.7|15828.7|15840.2|15838.2|15840.7|15838.7|15824.2|15822.2|180
1641840600000|2022-01-10 18:50:00|15840.7|15838.7|15848.7|15846.7|15855.2|15853.2|15839.2|15837.2|312
1641840900000|2022-01-10 18:55:00|15849.2|15847.2|15843.2|15841.2|15852.2|15850.2|15836.2|15834.2|319
1641841200000|2022-01-10 19:00:00|15843.7|15841.7|15857.2|15855.2|15858.2|15856.2|15841.2|15839.2|264
1641841500000|2022-01-10 19:05:00|15856.2|15854.2|15861.7|15859.7|15865.7|15863.7|15848.2|15846.2|214
1641841800000|2022-01-10 19:10:00|15861.2|15859.2|15851.7|15849.7|15862.7|15860.7|15851.2|15849.2|177
1641842100000|2022-01-10 19:15:00|15851.2|15849.2|15854.7|15852.7|15866.2|15864.2|15850.2|15848.2|145
1641842400000|2022-01-10 19:20:00|15854.2|15852.2|15858.2|15856.2|15863.2|15861.2|15853.2|15851.2|106
1641842700000|2022-01-10 19:25:00|15857.7|15855.7|15863.7|15861.7|15866.7|15864.7|15856.7|15854.7|127
1641843000000|2022-01-10 19:30:00|15863.2|15861.2|15873.7|15871.7|15873.7|15871.7|15860.7|15858.7|282
1641843300000|2022-01-10 19:35:00|15873.2|15871.2|15864.7|15862.7|15874.2|15872.2|15862.7|15860.7|171
1641843600000|2022-01-10 19:40:00|15865.2|15863.2|15859.2|15857.2|15876.2|15874.2|15858.2|15856.2|207
1641843900000|2022-01-10 19:45:00|15859.7|15857.7|15861.2|15859.2|15865.7|15863.7|15857.2|15855.2|106
1641844200000|2022-01-10 19:50:00|15860.7|15858.7|15835.2|15833.2|15862.2|15860.2|15834.2|15832.2|427
1641844500000|2022-01-10 19:55:00|15834.7|15832.7|15845.2|15843.2|15846.2|15844.2|15832.7|15830.7|294
1641844800000|2022-01-10 20:00:00|15845.7|15843.7|15848.7|15846.7|15859.7|15857.7|15844.2|15842.2|192
1641845100000|2022-01-10 20:05:00|15849.2|15847.2|15839.7|15837.7|15851.7|15849.7|15829.2|15827.2|269
1641845400000|2022-01-10 20:10:00|15839.2|15837.2|15831.2|15829.2|15850.2|15848.2|15829.2|15827.2|171
1641845700000|2022-01-10 20:15:00|15831.7|15829.7|15831.2|15829.2|15838.2|15836.2|15825.7|15823.7|208
1641846000000|2022-01-10 20:20:00|15831.7|15829.7|15832.7|15830.7|15834.2|15832.2|15824.7|15822.7|123
1641846300000|2022-01-10 20:25:00|15832.2|15830.2|15831.7|15829.7|15837.7|15835.7|15829.2|15827.2|89
1641846600000|2022-01-10 20:30:00|15831.2|15829.2|15839.7|15837.7|15840.7|15838.7|15822.2|15820.2|160
1641846900000|2022-01-10 20:35:00|15840.2|15838.2|15837.2|15835.2|15845.7|15843.7|15834.2|15832.2|206
1641847200000|2022-01-10 20:40:00|15837.7|15835.7|15849.7|15847.7|15855.2|15853.2|15836.2|15834.2|241
1641847500000|2022-01-10 20:45:00|15848.2|15846.2|15853.7|15851.7|15859.7|15857.7|15845.2|15843.2|369
1641847800000|2022-01-10 20:50:00|15854.7|15852.7|15856.7|15854.7|15861.2|15859.2|15850.7|15848.7|355
1641848100000|2022-01-10 20:55:00|15855.7|15853.7|15865.2|15863.2|15868.7|15866.7|15855.7|15853.7|382
1641848400000|2022-01-10 21:00:00|15877.5|15872.5|15867.7|15862.7|15879.1|15874.1|15866.3|15861.3|80
1641848700000|2022-01-10 21:05:00|15868.7|15863.7|15870|15865|15874.5|15869.5|15866.5|15861.5|0
1641849000000|2022-01-10 21:10:00|15869.9|15864.9|15865.4|15860.4|15870.6|15865.6|15863.5|15858.5|0
1641849300000|2022-01-10 21:15:00|15867.4|15862.4|15872.8|15867.8|15874.8|15869.8|15864.3|15859.3|0
1641849600000|2022-01-10 21:20:00|15871.8|15866.8|15875.6|15870.6|15879.8|15874.8|15871.8|15866.8|0
1641849900000|2022-01-10 21:25:00|15876.6|15871.6|15873|15868|15877.6|15872.6|15870.4|15865.4|0
1641850200000|2022-01-10 21:30:00|15874|15869|15870.2|15865.2|15875.1|15870.1|15868.1|15863.1|0
1641850500000|2022-01-10 21:35:00|15871.1|15866.1|15881.1|15876.1|15881.1|15876.1|15871.1|15866.1|0
1641850800000|2022-01-10 21:40:00|15880.1|15875.1|15877|15872|15881.1|15876.1|15877|15872|0
1641851100000|2022-01-10 21:45:00|15878.9|15873.9|15869.3|15864.3|15879.9|15874.9|15869.3|15864.3|0
1641851400000|2022-01-10 21:50:00|15867.3|15862.3|15865.1|15860.1|15873|15868|15865.1|15860.1|0
1641851700000|2022-01-10 21:55:00|15865.6|15860.6|15868.6|15863.6|15869.7|15864.7|15860.4|15855.4|0
1641852000000|2022-01-10 22:00:00|15866.3|15861.3|15871.1|15866.1|15871.1|15866.1|15866.3|15861.3|0
1641852300000|2022-01-10 22:05:00|15871.2|15866.2|15868.5|15863.5|15871.2|15866.2|15868.4|15863.4|0
1641852600000|2022-01-10 22:10:00|15868.2|15863.2|15868.3|15863.3|15868.3|15863.3|15867.3|15862.3|0
1641852900000|2022-01-10 22:15:00|15868.6|15863.6|15871.5|15866.5|15871.5|15866.5|15868.3|15863.3|0
1641853200000|2022-01-10 22:20:00|15871.7|15866.7|15872.2|15867.2|15872.2|15867.2|15871.5|15866.5|0
1641853500000|2022-01-10 22:25:00|15871.6|15866.6|15874.8|15869.8|15876.8|15871.8|15871.6|15866.6|0
1641853800000|2022-01-10 22:30:00|15875|15870|15874.2|15869.2|15875|15870|15873.8|15868.8|0
1641854100000|2022-01-10 22:35:00|15873.9|15868.9|15874.8|15869.8|15874.8|15869.8|15873.9|15868.9|0
1641854400000|2022-01-10 22:40:00|15875.2|15870.2|15875.6|15870.6|15875.7|15870.7|15875.2|15870.2|0
1641854700000|2022-01-10 22:45:00|15875.3|15870.3|15876.3|15871.3|15877.5|15872.5|15875.3|15870.3|0
1641855000000|2022-01-10 22:50:00|15876.7|15871.7|15878.3|15873.3|15879.7|15874.7|15876.3|15871.3|0
1641855300000|2022-01-10 22:55:00|15877.5|15872.5|15878.1|15873.1|15878.3|15873.3|15874.9|15869.9|0
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|15873.7|15868.7|15879.2|15874.2|15867.4|15862.4|0
1641855900000|2022-01-10 23:05:00|15874.7|15869.7|15868|15863|15878.8|15873.8|15862.8|15857.8|0
1641856200000|2022-01-10 23:10:00|15868.9|15863.9|15878.5|15873.5|15880.6|15875.6|15867.8|15862.8|0
1641856500000|2022-01-10 23:15:00|15878.9|15873.9|15880.3|15875.3|15880.8|15875.8|15875.4|15870.4|0
1641856800000|2022-01-10 23:20:00|15879.8|15874.8|15891|15886|15892|15887|15879.8|15874.8|0
1641857100000|2022-01-10 23:25:00|15889.1|15884.1|15889.2|15884.2|15892.2|15887.2|15882.7|15877.7|0
1641857400000|2022-01-10 23:30:00|15888.3|15883.3|15881.1|15876.1|15890.3|15885.3|15881.1|15876.1|0
1641857700000|2022-01-10 23:35:00|15882.1|15877.1|15878.7|15873.7|15885.5|15880.5|15877.7|15872.7|0
1641858000000|2022-01-10 23:40:00|15877.7|15872.7|15887.9|15882.9|15889.8|15884.8|15876.7|15871.7|0
1641858300000|2022-01-10 23:45:00|15887.8|15882.8|15883|15878|15889.8|15884.8|15881.1|15876.1|0
1641858600000|2022-01-10 23:50:00|15883.5|15878.5|15877.5|15872.5|15884|15879|15877.5|15872.5|0
1641858900000|2022-01-10 23:55:00|15878|15873|15877.5|15872.5|15882.4|15877.4|15877.5|15872.5|0
1641859200000|2022-01-11 00:00:00|15878.5|15873.5|15886.2|15881.2|15887.2|15882.2|15877.5|15872.5|0
1641859500000|2022-01-11 00:05:00|15886.7|15881.7|15884.7|15879.7|15891.4|15886.4|15879.8|15874.8|0
1641859800000|2022-01-11 00:10:00|15884.2|15879.2|15884.5|15879.5|15893.5|15888.5|15883.7|15878.7|0
1641860100000|2022-01-11 00:15:00|15887.5|15882.5|15845.7|15841.7|15887.5|15882.5|15826.7|15822.7|217
1641860400000|2022-01-11 00:20:00|15846.2|15842.2|15838.7|15834.7|15855.2|15851.2|15838.2|15834.2|35
1641860700000|2022-01-11 00:25:00|15839.2|15835.2|15851.7|15847.7|15859.2|15855.2|15839.2|15835.2|26
1641861000000|2022-01-11 00:30:00|15848.2|15844.2|15856.7|15852.7|15857.2|15853.2|15845.7|15841.7|15
1641861300000|2022-01-11 00:35:00|15857.7|15853.7|15867.2|15863.2|15867.2|15863.2|15852.7|15848.7|16
1641861600000|2022-01-11 00:40:00|15869.7|15865.7|15878.7|15874.7|15881.2|15877.2|15864.2|15860.2|22
1641861900000|2022-01-11 00:45:00|15878.2|15874.2|15868.2|15864.2|15882.2|15878.2|15867.7|15863.7|17
1641862200000|2022-01-11 00:50:00|15867.7|15863.7|15878.7|15874.7|15881.2|15877.2|15862.7|15858.7|11
1641862500000|2022-01-11 00:55:00|15879.2|15875.2|15879.7|15875.7|15884.2|15880.2|15877.7|15873.7|11
1641862800000|2022-01-11 01:00:00|15880.7|15876.7|15868.2|15864.2|15883.2|15879.2|15868.2|15864.2|19
1641863100000|2022-01-11 01:05:00|15868.7|15864.7|15878.7|15874.7|15884.7|15880.7|15868.7|15864.7|27
1641863400000|2022-01-11 01:10:00|15878.2|15874.2|15868.2|15864.2|15878.2|15874.2|15859.2|15855.2|24
1641863700000|2022-01-11 01:15:00|15866.7|15862.7|15880.7|15876.7|15881.2|15877.2|15846.7|15842.7|26
1641864000000|2022-01-11 01:20:00|15880.2|15876.2|15867.7|15863.7|15881.2|15877.2|15867.7|15863.7|8
1641864300000|2022-01-11 01:25:00|15868.2|15864.2|15871.7|15867.7|15874.2|15870.2|15868.2|15864.2|31
1641864600000|2022-01-11 01:30:00|15871.2|15867.2|15856.7|15852.7|15873.7|15869.7|15850.2|15846.2|24
1641864900000|2022-01-11 01:35:00|15857.2|15853.2|15860.2|15856.2|15868.7|15864.7|15855.7|15851.7|14
1641865200000|2022-01-11 01:40:00|15858.2|15854.2|15858.7|15854.7|15866.7|15862.7|15855.7|15851.7|8
1641865500000|2022-01-11 01:45:00|15859.2|15855.2|15855.2|15851.2|15862.7|15858.7|15853.2|15849.2|15
1641865800000|2022-01-11 01:50:00|15852.2|15848.2|15841.7|15837.7|15858.2|15854.2|15841.7|15837.7|6
1641866100000|2022-01-11 01:55:00|15842.2|15838.2|15843.2|15839.2|15854.7|15850.7|15840.7|15836.7|23
1641866400000|2022-01-11 02:00:00|15843.7|15839.7|15837.2|15833.2|15846.2|15842.2|15837.2|15833.2|10
1641866700000|2022-01-11 02:05:00|15837.7|15833.7|15858.2|15854.2|15864.2|15860.2|15837.7|15833.7|14
1641867000000|2022-01-11 02:10:00|15858.7|15854.7|15871.7|15867.7|15872.2|15868.2|15858.2|15854.2|7
1641867300000|2022-01-11 02:15:00|15872.2|15868.2|15873.7|15869.7|15874.2|15870.2|15867.2|15863.2|14
1641867600000|2022-01-11 02:20:00|15874.2|15870.2|15886.7|15882.7|15887.7|15883.7|15872.7|15868.7|32
1641867900000|2022-01-11 02:25:00|15887.2|15883.2|15888.7|15884.7|15892.7|15888.7|15882.2|15878.2|23
1641868200000|2022-01-11 02:30:00|15889.2|15885.2|15884.7|15880.7|15891.2|15887.2|15883.7|15879.7|20
1641868500000|2022-01-11 02:35:00|15884.2|15880.2|15883.2|15879.2|15885.2|15881.2|15878.2|15874.2|16
1641868800000|2022-01-11 02:40:00|15882.7|15878.7|15880.7|15876.7|15884.2|15880.2|15878.7|15874.7|6
1641869100000|2022-01-11 02:45:00|15881.2|15877.2|15886.2|15882.2|15891.2|15887.2|15881.2|15877.2|10
1641869400000|2022-01-11 02:50:00|15885.7|15881.7|15893.2|15889.2|15896.2|15892.2|15884.7|15880.7|11
1641869700000|2022-01-11 02:55:00|15892.7|15888.7|15894.2|15890.2|15897.2|15893.2|15891.7|15887.7|14
1641870000000|2022-01-11 03:00:00|15893.7|15889.7|15889.2|15885.2|15895.2|15891.2|15889.2|15885.2|8
1641870300000|2022-01-11 03:05:00|15889.7|15885.7|15884.7|15880.7|15889.7|15885.7|15883.2|15879.2|11
1641870600000|2022-01-11 03:10:00|15885.2|15881.2|15885.2|15881.2|15886.2|15882.2|15883.7|15879.7|14
1641870900000|2022-01-11 03:15:00|15885.7|15881.7|15898.7|15894.7|15899.7|15895.7|15885.2|15881.2|26
1641871200000|2022-01-11 03:20:00|15900.2|15896.2|15894.7|15890.7|15900.2|15896.2|15894.7|15890.7|7
1641871500000|2022-01-11 03:25:00|15895.2|15891.2|15894.2|15890.2|15895.7|15891.7|15891.2|15887.2|8
1641871800000|2022-01-11 03:30:00|15894.7|15890.7|15896.2|15892.2|15899.7|15895.7|15894.7|15890.7|8
1641872100000|2022-01-11 03:35:00|15896.7|15892.7|15894.2|15890.2|15897.7|15893.7|15892.7|15888.7|9
1641872400000|2022-01-11 03:40:00|15894.7|15890.7|15898.7|15894.7|15900.7|15896.7|15894.7|15890.7|15
1641872700000|2022-01-11 03:45:00|15895.2|15891.2|15895.2|15891.2|15899.2|15895.2|15891.2|15887.2|15
1641873000000|2022-01-11 03:50:00|15894.7|15890.7|15886.7|15882.7|15894.7|15890.7|15886.7|15882.7|12
1641873300000|2022-01-11 03:55:00|15887.2|15883.2|15890.2|15886.2|15891.7|15887.7|15887.2|15883.2|5
1641873600000|2022-01-11 04:00:00|15889.7|15885.7|15891.7|15887.7|15894.7|15890.7|15889.7|15885.7|21
1641873900000|2022-01-11 04:05:00|15891.2|15887.2|15887.2|15883.2|15893.7|15889.7|15887.2|15883.2|10
1641874200000|2022-01-11 04:10:00|15886.7|15882.7|15878.7|15874.7|15887.2|15883.2|15878.7|15874.7|14
1641874500000|2022-01-11 04:15:00|15879.2|15875.2|15885.7|15881.7|15887.7|15883.7|15878.7|15874.7|19
1641874800000|2022-01-11 04:20:00|15886.7|15882.7|15882.7|15878.7|15887.2|15883.2|15880.2|15876.2|13
1641875100000|2022-01-11 04:25:00|15883.2|15879.2|15879.7|15875.7|15883.2|15879.2|15879.7|15875.7|3
1641875400000|2022-01-11 04:30:00|15880.2|15876.2|15879.2|15875.2|15883.2|15879.2|15878.2|15874.2|10
1641875700000|2022-01-11 04:35:00|15877.7|15873.7|15885.7|15881.7|15885.7|15881.7|15872.2|15868.2|18
1641876000000|2022-01-11 04:40:00|15886.2|15882.2|15889.2|15885.2|15890.2|15886.2|15886.2|15882.2|5
1641876300000|2022-01-11 04:45:00|15888.7|15884.7|15887.2|15883.2|15889.2|15885.2|15886.2|15882.2|8
1641876600000|2022-01-11 04:50:00|15888.7|15884.7|15889.7|15885.7|15892.7|15888.7|15887.2|15883.2|33
1641876900000|2022-01-11 04:55:00|15889.2|15885.2|15883.2|15879.2|15891.2|15887.2|15880.2|15876.2|16
1641877200000|2022-01-11 05:00:00|15883.7|15879.7|15889.2|15885.2|15890.2|15886.2|15882.2|15878.2|6
1641877500000|2022-01-11 05:05:00|15888.7|15884.7|15888.7|15884.7|15897.7|15893.7|15888.7|15884.7|21
1641877800000|2022-01-11 05:10:00|15889.7|15885.7|15884.2|15880.2|15889.7|15885.7|15882.7|15878.7|5
1641878100000|2022-01-11 05:15:00|15883.2|15879.2|15883.2|15879.2|15889.7|15885.7|15878.7|15874.7|20
1641878400000|2022-01-11 05:20:00|15882.7|15878.7|15881.2|15877.2|15887.2|15883.2|15881.2|15877.2|6
1641878700000|2022-01-11 05:25:00|15881.7|15877.7|15888.2|15884.2|15893.2|15889.2|15879.2|15875.2|13
1641879000000|2022-01-11 05:30:00|15887.7|15883.7|15892.2|15888.2|15892.2|15888.2|15886.7|15882.7|11
1641879300000|2022-01-11 05:35:00|15892.7|15888.7|15880.2|15876.2|15896.2|15892.2|15879.7|15875.7|16
1641879600000|2022-01-11 05:40:00|15880.7|15876.7|15885.2|15881.2|15885.7|15881.7|15879.2|15875.2|9
1641879900000|2022-01-11 05:45:00|15884.7|15880.7|15881.2|15877.2|15885.2|15881.2|15879.2|15875.2|3
1641880200000|2022-01-11 05:50:00|15881.7|15877.7|15887.2|15883.2|15893.2|15889.2|15881.7|15877.7|13
1641880500000|2022-01-11 05:55:00|15887.7|15883.7|15892.7|15888.7|15895.2|15891.2|15886.2|15882.2|28
1641880800000|2022-01-11 06:00:00|15893.7|15889.7|15882.7|15878.7|15905.2|15901.2|15882.7|15878.7|211
1641881100000|2022-01-11 06:05:00|15882.2|15878.2|15880.2|15876.2|15905.2|15901.2|15864.2|15860.2|703
1641881400000|2022-01-11 06:10:00|15879.7|15875.7|15886.7|15882.7|15891.7|15887.7|15863.7|15859.7|438
1641881700000|2022-01-11 06:15:00|15886.2|15882.2|15884.2|15880.2|15886.2|15882.2|15874.7|15870.7|58
1641882000000|2022-01-11 06:20:00|15884.7|15880.7|15878.2|15874.2|15886.7|15882.7|15878.2|15874.2|38
1641882300000|2022-01-11 06:25:00|15877.7|15873.7|15864.2|15860.2|15877.7|15873.7|15862.7|15858.7|65
1641882600000|2022-01-11 06:30:00|15865.2|15861.2|15874.7|15870.7|15875.2|15871.2|15863.7|15859.7|23
1641882900000|2022-01-11 06:35:00|15875.2|15871.2|15871.2|15867.2|15884.2|15880.2|15870.2|15866.2|41
1641883200000|2022-01-11 06:40:00|15871.7|15867.7|15866.2|15862.2|15878.2|15874.2|15863.2|15859.2|74
1641883500000|2022-01-11 06:45:00|15867.2|15863.2|15871.7|15867.7|15873.2|15869.2|15867.2|15863.2|14
1641883800000|2022-01-11 06:50:00|15871.2|15867.2|15867.7|15863.7|15871.2|15867.2|15864.2|15860.2|21
1641884100000|2022-01-11 06:55:00|15868.2|15864.2|15881.7|15877.7|15883.2|15879.2|15868.2|15864.2|29
1641884400000|2022-01-11 07:00:00|15880.7|15878.7|15862.7|15860.7|15888.7|15886.7|15854.7|15852.7|292
1641884700000|2022-01-11 07:05:00|15862.2|15860.2|15876.7|15874.7|15876.7|15874.7|15858.7|15856.7|178
1641885000000|2022-01-11 07:10:00|15876.2|15874.2|15871.7|15869.7|15878.7|15876.7|15864.7|15862.7|143
1641885300000|2022-01-11 07:15:00|15871.2|15869.2|15890.7|15888.7|15891.7|15889.7|15871.2|15869.2|236
1641885600000|2022-01-11 07:20:00|15891.7|15889.7|15886.7|15884.7|15894.7|15892.7|15884.7|15882.7|148
1641885900000|2022-01-11 07:25:00|15887.2|15885.2|15899.2|15897.2|15901.2|15899.2|15886.7|15884.7|128
1641886200000|2022-01-11 07:30:00|15898.7|15896.7|15900.7|15898.7|15901.2|15899.2|15889.2|15887.2|167
1641886500000|2022-01-11 07:35:00|15901.2|15899.2|15892.7|15890.7|15903.7|15901.7|15891.2|15889.2|223
1641886800000|2022-01-11 07:40:00|15892.2|15890.2|15901.7|15899.7|15906.2|15904.2|15891.7|15889.7|321
1641887100000|2022-01-11 07:45:00|15902.2|15900.2|15902.2|15900.2|15911.2|15909.2|15885.2|15883.2|812
1641887400000|2022-01-11 07:50:00|15902.7|15900.7|15908.7|15906.7|15911.2|15909.2|15889.2|15887.2|647
1641887700000|2022-01-11 07:55:00|15908.2|15906.2|15904.7|15902.7|15919.7|15917.7|15902.7|15900.7|623
1641888000000|2022-01-11 08:00:00|15904.3|15903.1|15924.3|15923.1|15926.8|15925.6|15898.3|15897.1|1887
1641888300000|2022-01-11 08:05:00|15923.8|15922.6|15900.3|15899.1|15933.8|15932.6|15895.8|15894.6|1934
1641888600000|2022-01-11 08:10:00|15900.8|15899.6|15919.3|15918.1|15928.8|15927.6|15893.3|15892.1|1665
1641888900000|2022-01-11 08:15:00|15918.8|15917.6|15899.8|15898.6|15929.8|15928.6|15895.3|15894.1|1333
1641889200000|2022-01-11 08:20:00|15900.8|15899.6|15926.3|15925.1|15945.3|15944.1|15900.8|15899.6|1627
1641889500000|2022-01-11 08:25:00|15925.8|15924.6|15902.8|15901.6|15926.8|15925.6|15894.8|15893.6|1057
1641889800000|2022-01-11 08:30:00|15903.3|15902.1|15881.8|15880.6|15904.3|15903.1|15878.3|15877.1|1462
1641890100000|2022-01-11 08:35:00|15882.3|15881.1|15896.3|15895.1|15904.8|15903.6|15880.8|15879.6|923
1641890400000|2022-01-11 08:40:00|15896.8|15895.6|15917.8|15916.6|15920.8|15919.6|15891.8|15890.6|701
1641890700000|2022-01-11 08:45:00|15917.3|15916.1|15927.8|15926.6|15935.3|15934.1|15909.3|15908.1|989
1641891000000|2022-01-11 08:50:00|15928.8|15927.6|15915.8|15914.6|15937.3|15936.1|15911.8|15910.6|1065
1641891300000|2022-01-11 08:55:00|15915.3|15914.1|15925.3|15924.1|15925.3|15924.1|15905.3|15904.1|573
1641891600000|2022-01-11 09:00:00|15924.8|15923.6|15934.8|15933.6|15941.8|15940.6|15921.8|15920.6|633
1641891900000|2022-01-11 09:05:00|15934.3|15933.1|15933.3|15932.1|15943.3|15942.1|15922.8|15921.6|617
1641892200000|2022-01-11 09:10:00|15932.8|15931.6|15935.3|15934.1|15938.8|15937.6|15920.8|15919.6|405
1641892500000|2022-01-11 09:15:00|15935.8|15934.6|15942.3|15941.1|15948.3|15947.1|15930.3|15929.1|603
1641892800000|2022-01-11 09:20:00|15942.8|15941.6|15949.8|15948.6|15954.3|15953.1|15936.8|15935.6|506
1641893100000|2022-01-11 09:25:00|15949.3|15948.1|15949.8|15948.6|15957.8|15956.6|15942.8|15941.6|573
1641893400000|2022-01-11 09:30:00|15950.3|15949.1|15964.3|15963.1|15973.8|15972.6|15947.8|15946.6|636
1641893700000|2022-01-11 09:35:00|15963.8|15962.6|15975.8|15974.6|15979.3|15978.1|15962.8|15961.6|744
1641894000000|2022-01-11 09:40:00|15975.3|15974.1|15968.3|15967.1|15975.8|15974.6|15961.8|15960.6|505
1641894300000|2022-01-11 09:45:00|15967.8|15966.6|15972.3|15971.1|15975.8|15974.6|15963.8|15962.6|385
1641894600000|2022-01-11 09:50:00|15971.8|15970.6|15971.3|15970.1|15979.8|15978.6|15967.8|15966.6|404
1641894900000|2022-01-11 09:55:00|15971.8|15970.6|15959.8|15958.6|15974.8|15973.6|15957.8|15956.6|529
1641895200000|2022-01-11 10:00:00|15960.3|15959.1|15967.3|15966.1|15969.3|15968.1|15952.8|15951.6|543
1641895500000|2022-01-11 10:05:00|15966.8|15965.6|15964.8|15963.6|15974.8|15973.6|15962.8|15961.6|554
1641895800000|2022-01-11 10:10:00|15964.3|15963.1|15953.8|15952.6|15965.8|15964.6|15952.8|15951.6|493
1641896100000|2022-01-11 10:15:00|15952.8|15951.6|15952.8|15951.6|15957.8|15956.6|15946.8|15945.6|575
1641896400000|2022-01-11 10:20:00|15953.3|15952.1|15952.3|15951.1|15956.8|15955.6|15937.8|15936.6|725
1641896700000|2022-01-11 10:25:00|15952.8|15951.6|15948.8|15947.6|15959.8|15958.6|15947.3|15946.1|402
1641897000000|2022-01-11 10:30:00|15949.3|15948.1|15947.8|15946.6|15958.3|15957.1|15946.3|15945.1|537
1641897300000|2022-01-11 10:35:00|15947.3|15946.1|15951.3|15950.1|15955.3|15954.1|15944.3|15943.1|347
1641897600000|2022-01-11 10:40:00|15950.8|15949.6|15948.8|15947.6|15954.8|15953.6|15946.8|15945.6|166
1641897900000|2022-01-11 10:45:00|15948.3|15947.1|15954.8|15953.6|15956.3|15955.1|15945.8|15944.6|198
1641898200000|2022-01-11 10:50:00|15953.8|15952.6|15954.8|15953.6|15956.3|15955.1|15946.3|15945.1|238
1641898500000|2022-01-11 10:55:00|15953.8|15952.6|15947.3|15946.1|15954.8|15953.6|15944.8|15943.6|223
1641898800000|2022-01-11 11:00:00|15947.8|15946.6|15938.3|15937.1|15951.8|15950.6|15935.3|15934.1|440
1641899100000|2022-01-11 11:05:00|15938.8|15937.6|15928.3|15927.1|15940.8|15939.6|15918.8|15917.6|431
1641899400000|2022-01-11 11:10:00|15927.8|15926.6|15925.8|15924.6|15929.8|15928.6|15921.8|15920.6|426
1641899700000|2022-01-11 11:15:00|15926.3|15925.1|15920.8|15919.6|15926.3|15925.1|15915.3|15914.1|351
1641900000000|2022-01-11 11:20:00|15920.3|15919.1|15931.8|15930.6|15931.8|15930.6|15919.8|15918.6|227
1641900300000|2022-01-11 11:25:00|15931.3|15930.1|15929.3|15928.1|15932.8|15931.6|15926.8|15925.6|345
1641900600000|2022-01-11 11:30:00|15929.8|15928.6|15939.3|15938.1|15941.8|15940.6|15929.3|15928.1|274
1641900900000|2022-01-11 11:35:00|15939.8|15938.6|15947.3|15946.1|15948.8|15947.6|15935.3|15934.1|329
1641901200000|2022-01-11 11:40:00|15946.8|15945.6|15952.8|15951.6|15955.3|15954.1|15945.8|15944.6|314
1641901500000|2022-01-11 11:45:00|15952.3|15951.1|15946.8|15945.6|15954.8|15953.6|15945.3|15944.1|216
1641901800000|2022-01-11 11:50:00|15946.3|15945.1|15948.8|15947.6|15951.8|15950.6|15942.8|15941.6|259
1641902100000|2022-01-11 11:55:00|15949.3|15948.1|15940.8|15939.6|15951.3|15950.1|15940.8|15939.6|232
1641902400000|2022-01-11 12:00:00|15940.3|15939.1|15939.8|15938.6|15944.8|15943.6|15936.3|15935.1|320
1641902700000|2022-01-11 12:05:00|15940.3|15939.1|15944.8|15943.6|15947.8|15946.6|15937.3|15936.1|179
1641903000000|2022-01-11 12:10:00|15944.3|15943.1|15947.8|15946.6|15951.3|15950.1|15942.8|15941.6|160
1641903300000|2022-01-11 12:15:00|15948.3|15947.1|15950.8|15949.6|15953.3|15952.1|15944.8|15943.6|187
1641903600000|2022-01-11 12:20:00|15951.3|15950.1|15956.3|15955.1|15957.8|15956.6|15951.3|15950.1|179
1641903900000|2022-01-11 12:25:00|15955.8|15954.6|15958.3|15957.1|15958.8|15957.6|15950.8|15949.6|150
1641904200000|2022-01-11 12:30:00|15957.8|15956.6|15953.8|15952.6|15958.8|15957.6|15953.3|15952.1|168
1641904500000|2022-01-11 12:35:00|15953.3|15952.1|15953.8|15952.6|15954.8|15953.6|15948.8|15947.6|156
1641904800000|2022-01-11 12:40:00|15954.8|15953.6|15954.8|15953.6|15957.8|15956.6|15953.8|15952.6|117
1641905100000|2022-01-11 12:45:00|15955.3|15954.1|15948.8|15947.6|15955.8|15954.6|15943.8|15942.6|252
1641905400000|2022-01-11 12:50:00|15949.8|15948.6|15951.8|15950.6|15954.3|15953.1|15947.8|15946.6|168
1641905700000|2022-01-11 12:55:00|15950.3|15949.1|15941.8|15940.6|15954.3|15953.1|15939.8|15938.6|253
1641906000000|2022-01-11 13:00:00|15941.3|15940.1|15947.8|15946.6|15951.8|15950.6|15934.8|15933.6|278
1641906300000|2022-01-11 13:05:00|15947.3|15946.1|15945.8|15944.6|15949.3|15948.1|15941.8|15940.6|161
1641906600000|2022-01-11 13:10:00|15945.3|15944.1|15937.8|15936.6|15948.3|15947.1|15935.8|15934.6|227
1641906900000|2022-01-11 13:15:00|15938.3|15937.1|15940.8|15939.6|15944.8|15943.6|15937.8|15936.6|189
1641907200000|2022-01-11 13:20:00|15940.3|15939.1|15939.8|15938.6|15942.8|15941.6|15936.8|15935.6|165
1641907500000|2022-01-11 13:25:00|15940.3|15939.1|15941.8|15940.6|15945.8|15944.6|15937.8|15936.6|173
1641907800000|2022-01-11 13:30:00|15941.3|15940.1|15941.8|15940.6|15948.3|15947.1|15939.8|15938.6|147
1641908100000|2022-01-11 13:35:00|15942.3|15941.1|15930.8|15929.6|15944.8|15943.6|15928.3|15927.1|423
1641908400000|2022-01-11 13:40:00|15931.3|15930.1|15930.3|15929.1|15936.8|15935.6|15928.8|15927.6|373
1641908700000|2022-01-11 13:45:00|15929.8|15928.6|15939.8|15938.6|15943.3|15942.1|15929.8|15928.6|343
1641909000000|2022-01-11 13:50:00|15940.3|15939.1|15932.5|15931.3|15940.5|15939.3|15927|15925.8|270
1641909300000|2022-01-11 13:55:00|15932|15930.8|15924|15922.8|15935|15933.8|15922.5|15921.3|295
1641909600000|2022-01-11 14:00:00|15924.5|15923.3|15917|15915.8|15928.5|15927.3|15916.5|15915.3|349
1641909900000|2022-01-11 14:05:00|15916.5|15915.3|15919|15917.8|15920|15918.8|15911|15909.8|443
1641910200000|2022-01-11 14:10:00|15918.5|15917.3|15916|15914.8|15919|15917.8|15906.5|15905.3|391
1641910500000|2022-01-11 14:15:00|15915.5|15914.3|15917.5|15916.3|15919|15917.8|15910|15908.8|233
1641910800000|2022-01-11 14:20:00|15918|15916.8|15919.5|15918.3|15923|15921.8|15912.5|15911.3|364
1641911100000|2022-01-11 14:25:00|15920|15918.8|15921|15919.8|15923|15921.8|15915|15913.8|225
1641911400000|2022-01-11 14:30:00|15921.5|15920.3|15914.5|15913.3|15925|15923.8|15910|15908.8|741
1641911700000|2022-01-11 14:35:00|15914|15912.8|15913.5|15912.3|15926|15924.8|15911|15909.8|497
1641912000000|2022-01-11 14:40:00|15914|15912.8|15899|15897.8|15915|15913.8|15887|15885.8|1041
1641912300000|2022-01-11 14:45:00|15899.5|15898.3|15902.5|15901.3|15907|15905.8|15892.5|15891.3|649
1641912600000|2022-01-11 14:50:00|15903|15901.8|15911|15909.8|15930.5|15929.3|15896|15894.8|701
1641912900000|2022-01-11 14:55:00|15910.5|15909.3|15927|15925.8|15927|15925.8|15901.5|15900.3|566
1641913200000|2022-01-11 15:00:00|15926.5|15925.3|15941|15939.8|15941.5|15940.3|15917|15915.8|750
1641913500000|2022-01-11 15:05:00|15940.5|15939.3|15932.5|15931.3|15952|15950.8|15931|15929.8|732
1641913800000|2022-01-11 15:10:00|15932.7|15931.5|15942.7|15941.5|15945.7|15944.5|15931.2|15930|404
1641914100000|2022-01-11 15:15:00|15943.2|15942|15939.7|15938.5|15948.2|15947|15927.2|15926|456
1641914400000|2022-01-11 15:20:00|15939.2|15938|15928.7|15927.5|15943.2|15942|15927.2|15926|322
1641914700000|2022-01-11 15:25:00|15928.2|15927|15943.7|15942.5|15945.7|15944.5|15917.2|15916|512
1641915000000|2022-01-11 15:30:00|15943.2|15942|15918.7|15917.5|15956.7|15955.5|15918.2|15917|852
1641915300000|2022-01-11 15:35:00|15919.2|15918|15914.7|15913.5|15922.2|15921|15903.2|15902|562
1641915600000|2022-01-11 15:40:00|15915.2|15914|15900.2|15899|15916.2|15915|15893.2|15892|474
1641915900000|2022-01-11 15:45:00|15899.2|15898|15908.2|15907|15915.2|15914|15897.2|15896|514
1641916200000|2022-01-11 15:50:00|15907.7|15906.5|15912.7|15911.5|15913.7|15912.5|15904.2|15903|275
1641916500000|2022-01-11 15:55:00|15913.2|15912|15918.7|15917.5|15926.2|15925|15908.7|15907.5|554
1641916800000|2022-01-11 16:00:00|15918.2|15917|15940.2|15939|15944.7|15943.5|15914.7|15913.5|673
1641917100000|2022-01-11 16:05:00|15939.7|15938.5|15919.2|15918|15944.7|15943.5|15915.7|15914.5|729
1641917400000|2022-01-11 16:10:00|15919.7|15918.5|15933.7|15932.5|15937.2|15936|15918.2|15917|637
1641917700000|2022-01-11 16:15:00|15933.2|15932|15937.7|15936.5|15943.2|15942|15930.7|15929.5|513
1641918000000|2022-01-11 16:20:00|15938.2|15937|15939.7|15938.5|15944.7|15943.5|15934.2|15933|610
1641918300000|2022-01-11 16:25:00|15939.2|15938|15943.2|15942|15948.7|15947.5|15937.2|15936|812
1641918600000|2022-01-11 16:30:00|15943.6|15941.6|15944.1|15942.1|15952.6|15950.6|15934.6|15932.6|1137
1641918900000|2022-01-11 16:35:00|15944.6|15942.6|15962.6|15960.6|15963.6|15961.6|15940.6|15938.6|950
1641919200000|2022-01-11 16:40:00|15962.1|15960.1|15972.6|15970.6|15975.1|15973.1|15960.6|15958.6|460
1641919500000|2022-01-11 16:45:00|15973.1|15971.1|15958.1|15956.1|15973.6|15971.6|15954.6|15952.6|550
1641919800000|2022-01-11 16:50:00|15958.6|15956.6|15964.6|15962.6|15966.6|15964.6|15956.6|15954.6|247
1641920100000|2022-01-11 16:55:00|15964.1|15962.1|15964.1|15962.1|15967.6|15965.6|15959.6|15957.6|195
1641920400000|2022-01-11 17:00:00|15964.6|15962.6|15972.6|15970.6|15973.6|15971.6|15962.1|15960.1|157
1641920700000|2022-01-11 17:05:00|15972.1|15970.1|15977.1|15975.1|15977.6|15975.6|15972.1|15970.1|175
1641921000000|2022-01-11 17:10:00|15977.6|15975.6|15977.6|15975.6|15978.6|15976.6|15972.6|15970.6|203
1641921300000|2022-01-11 17:15:00|15977.1|15975.1|15974.6|15972.6|15979.6|15977.6|15970.1|15968.1|81
1641921600000|2022-01-11 17:20:00|15974.1|15972.1|15972.6|15970.6|15975.6|15973.6|15971.6|15969.6|103
1641921900000|2022-01-11 17:25:00|15973.1|15971.1|15953.6|15951.6|15973.6|15971.6|15953.6|15951.6|330
1641922200000|2022-01-11 17:30:00|15954.1|15952.1|15955.1|15953.1|15958.6|15956.6|15948.6|15946.6|240
1641922500000|2022-01-11 17:35:00|15954.6|15952.6|15960.6|15958.6|15963.6|15961.6|15952.6|15950.6|139
1641922800000|2022-01-11 17:40:00|15960.1|15958.1|15970.1|15968.1|15970.6|15968.6|15958.1|15956.1|138
1641923100000|2022-01-11 17:45:00|15969.6|15967.6|15965.6|15963.6|15972.6|15970.6|15962.6|15960.6|156
1641923400000|2022-01-11 17:50:00|15966.1|15964.1|15971.6|15969.6|15972.6|15970.6|15963.6|15961.6|123
1641923700000|2022-01-11 17:55:00|15972.1|15970.1|15973.1|15971.1|15974.6|15972.6|15968.6|15966.6|92
1641924000000|2022-01-11 18:00:00|15973.6|15971.6|15967.6|15965.6|15973.6|15971.6|15961.6|15959.6|109
1641924300000|2022-01-11 18:05:00|15967.1|15965.1|15962.1|15960.1|15968.1|15966.1|15957.6|15955.6|168
1641924600000|2022-01-11 18:10:00|15962.6|15960.6|15966.6|15964.6|15969.1|15967.1|15961.6|15959.6|64
1641924900000|2022-01-11 18:15:00|15967.1|15965.1|15972.6|15970.6|15972.6|15970.6|15965.6|15963.6|74
1641925200000|2022-01-11 18:20:00|15972.1|15970.1|15979.6|15977.6|15980.6|15978.6|15971.6|15969.6|152
1641925500000|2022-01-11 18:25:00|15980.1|15978.1|15972.6|15970.6|15980.1|15978.1|15971.6|15969.6|115
1641925800000|2022-01-11 18:30:00|15973.1|15971.1|15974.6|15972.6|15977.6|15975.6|15971.1|15969.1|95
1641926100000|2022-01-11 18:35:00|15975.6|15973.6|15974.1|15972.1|15976.6|15974.6|15972.6|15970.6|68
1641926400000|2022-01-11 18:40:00|15974.6|15972.6|15975.6|15973.6|15977.6|15975.6|15972.6|15970.6|67
1641926700000|2022-01-11 18:45:00|15976.1|15974.1|15974.6|15972.6|15981.6|15979.6|15972.6|15970.6|167
1641927000000|2022-01-11 18:50:00|15975.1|15973.1|15978.1|15976.1|15979.6|15977.6|15974.6|15972.6|35
1641927300000|2022-01-11 18:55:00|15978.6|15976.6|15981.1|15979.1|15981.6|15979.6|15977.1|15975.1|53
1641927600000|2022-01-11 19:00:00|15980.6|15978.6|15975.1|15973.1|15981.6|15979.6|15972.6|15970.6|95
1641927900000|2022-01-11 19:05:00|15975.6|15973.6|15968.6|15966.6|15976.6|15974.6|15965.6|15963.6|175
1641928200000|2022-01-11 19:10:00|15969.1|15967.1|15971.1|15969.1|15973.6|15971.6|15966.6|15964.6|54
1641928500000|2022-01-11 19:15:00|15971.6|15969.6|15972.6|15970.6|15973.6|15971.6|15968.6|15966.6|54
1641928800000|2022-01-11 19:20:00|15972.1|15970.1|15972.1|15970.1|15973.1|15971.1|15966.6|15964.6|58
1641929100000|2022-01-11 19:25:00|15972.6|15970.6|15976.1|15974.1|15976.6|15974.6|15971.1|15969.1|49
1641929400000|2022-01-11 19:30:00|15975.6|15973.6|15969.6|15967.6|15976.6|15974.6|15968.1|15966.1|111
1641929700000|2022-01-11 19:35:00|15969.1|15967.1|15976.6|15974.6|15978.6|15976.6|15966.6|15964.6|82
1641930000000|2022-01-11 19:40:00|15977.1|15975.1|15979.1|15977.1|15980.1|15978.1|15975.6|15973.6|58
1641930300000|2022-01-11 19:45:00|15979.6|15977.6|15984.6|15982.6|15985.6|15983.6|15977.6|15975.6|146
1641930600000|2022-01-11 19:50:00|15984.1|15982.1|15988.1|15986.1|15988.6|15986.6|15983.1|15981.1|179
1641930900000|2022-01-11 19:55:00|15987.6|15985.6|15992.6|15990.6|15998.6|15996.6|15986.6|15984.6|185
1641931200000|2022-01-11 20:00:00|15992.1|15990.1|15994.6|15992.6|15995.1|15993.1|15990.6|15988.6|132
1641931500000|2022-01-11 20:05:00|15995.1|15993.1|15997.6|15995.6|16001.6|15999.6|15994.1|15992.1|151
1641931800000|2022-01-11 20:10:00|15998.1|15996.1|15997.6|15995.6|15998.6|15996.6|15993.6|15991.6|136
1641932100000|2022-01-11 20:15:00|15998.6|15996.6|15994.1|15992.1|16000.6|15998.6|15992.6|15990.6|142
1641932400000|2022-01-11 20:20:00|15994.6|15992.6|15992.1|15990.1|15998.6|15996.6|15991.6|15989.6|98
1641932700000|2022-01-11 20:25:00|15991.6|15989.6|15996.1|15994.1|15998.6|15996.6|15990.6|15988.6|84
1641933000000|2022-01-11 20:30:00|15995.6|15993.6|15992.6|15990.6|16000.1|15998.1|15991.6|15989.6|98
1641933300000|2022-01-11 20:35:00|15992.1|15990.1|15990.6|15988.6|15996.6|15994.6|15990.6|15988.6|203
1641933600000|2022-01-11 20:40:00|15990.1|15988.1|15990.1|15988.1|15993.1|15991.1|15984.6|15982.6|202
1641933900000|2022-01-11 20:45:00|15989.6|15987.6|15984.6|15982.6|15990.1|15988.1|15982.6|15980.6|132
1641934200000|2022-01-11 20:50:00|15985.6|15983.6|15983.1|15981.1|15985.6|15983.6|15973.6|15971.6|286
1641934500000|2022-01-11 20:55:00|15982.6|15980.6|16007.1|16005.1|16010.6|16008.6|15981.6|15979.6|371
1641934800000|2022-01-11 21:00:00|16013.4|16008.4|16009|16004|16018.4|16013.4|16008.2|16003.2|7
1641935100000|2022-01-11 21:05:00|16010|16005|16008.4|16003.4|16012.8|16007.8|16006.4|16001.4|0
1641935400000|2022-01-11 21:10:00|16007.4|16002.4|16005.3|16000.3|16008.4|16003.4|16002.4|15997.4|0
1641935700000|2022-01-11 21:15:00|16006.2|16001.2|16002|15997|16007.2|16002.2|16001.1|15996.1|0
1641936000000|2022-01-11 21:20:00|16002.5|15997.5|16002.1|15997.1|16005.9|16000.9|16002.1|15997.1|0
1641936300000|2022-01-11 21:25:00|16001.6|15996.6|16002.4|15997.4|16002.4|15997.4|16000.3|15995.3|0
1641936600000|2022-01-11 21:30:00|16003.4|15998.4|16003.4|15998.4|16003.4|15998.4|16002.3|15997.3|0
1641936900000|2022-01-11 21:35:00|16003.9|15998.9|16003.7|15998.7|16004.3|15999.3|16002.6|15997.6|0
1641937200000|2022-01-11 21:40:00|16002.7|15997.7|16006.7|16001.7|16006.7|16001.7|16002.7|15997.7|0
1641937500000|2022-01-11 21:45:00|16005.8|16000.8|16002.8|15997.8|16007.7|16002.7|16002.8|15997.8|0
1641937800000|2022-01-11 21:50:00|16003.8|15998.8|16002.8|15997.8|16004.8|15999.8|16002.8|15997.8|0
1641938100000|2022-01-11 21:55:00|16002.5|15997.5|16002.6|15997.6|16003.3|15998.3|16001.8|15996.8|0
1641938400000|2022-01-11 22:00:00|16003.7|15998.7|16001.6|15996.6|16003.7|15998.7|16001.6|15996.6|0
1641938700000|2022-01-11 22:05:00|16001.2|15996.2|16002.3|15997.3|16002.6|15997.6|15999.9|15994.9|0
1641939000000|2022-01-11 22:10:00|16001.3|15996.3|16001.7|15996.7|16001.7|15996.7|16001.2|15996.2|0
1641939300000|2022-01-11 22:15:00|16001.5|15996.5|16003.7|15998.7|16005.2|16000.2|16001.3|15996.3|0
1641939600000|2022-01-11 22:20:00|16003.4|15998.4|16003.7|15998.7|16003.7|15998.7|16003.4|15998.4|0
1641939900000|2022-01-11 22:25:00|16003.6|15998.6|16005.2|16000.2|16005.2|16000.2|16003.4|15998.4|0
1641940200000|2022-01-11 22:30:00|16005.3|16000.3|16004.6|15999.6|16006.4|16001.4|16004.5|15999.5|0
1641940500000|2022-01-11 22:35:00|16004.7|15999.7|16004.4|15999.4|16004.7|15999.7|16004.4|15999.4|0
1641940800000|2022-01-11 22:40:00|16004.3|15999.3|16004.2|15999.2|16004.3|15999.3|16004.1|15999.1|0
1641941100000|2022-01-11 22:45:00|16003.5|15998.5|16004.2|15999.2|16004.2|15999.2|16003.5|15998.5|0
1641941400000|2022-01-11 22:50:00|16004.4|15999.4|16004.2|15999.2|16004.4|15999.4|16004.2|15999.2|0
1641941700000|2022-01-11 22:55:00|16004.1|15999.1|16004.2|15999.2|16004.9|15999.9|16003.5|15998.5|0
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16009.2|16004.2|16009.2|16004.2|15999.5|15994.5|0
1641942300000|2022-01-11 23:05:00|16008.7|16003.7|16008.7|16003.7|16015.1|16010.1|16007.2|16002.2|0
1641942600000|2022-01-11 23:10:00|16009.2|16004.2|16005.3|16000.3|16010.2|16005.2|16004.4|15999.4|0
1641942900000|2022-01-11 23:15:00|16005.8|16000.8|16001.4|15996.4|16006.3|16001.3|15999.4|15994.4|0
1641943200000|2022-01-11 23:20:00|16001.8|15996.8|16000|15995|16003.3|15998.3|15998.1|15993.1|0
1641943500000|2022-01-11 23:25:00|15999|15994|15999.6|15994.6|16001|15996|15999|15994|0
1641943800000|2022-01-11 23:30:00|15999.7|15994.7|16003.9|15998.9|16003.9|15998.9|15999.7|15994.7|0
1641944100000|2022-01-11 23:35:00|16003.4|15998.4|15999.1|15994.1|16003.9|15998.9|15997.1|15992.1|0
1641944400000|2022-01-11 23:40:00|16000|15995|16003.2|15998.2|16005.2|16000.2|15998|15993|0
1641944700000|2022-01-11 23:45:00|16003.7|15998.7|15999.8|15994.8|16005.6|16000.6|15997.7|15992.7|0
1641945000000|2022-01-11 23:50:00|15999.3|15994.3|16000.1|15995.1|16000.9|15995.9|15997.9|15992.9|0
1641945300000|2022-01-11 23:55:00|15999.6|15994.6|16002|15997|16004|15999|15998.1|15993.1|0
1641945600000|2022-01-12 00:00:00|16001.1|15996.1|16000.1|15995.1|16005|16000|15999.1|15994.1|0
1641945900000|2022-01-12 00:05:00|16000.6|15995.6|16003.7|15998.7|16006|16001|15999.8|15994.8|0
1641946200000|2022-01-12 00:10:00|16002.7|15997.7|16001.7|15996.7|16002.7|15997.7|15998.8|15993.8|0
1641946500000|2022-01-12 00:15:00|16002.7|15997.7|16018.1|16014.1|16022.6|16018.6|16002.7|15997.7|76
1641946800000|2022-01-12 00:20:00|16018.6|16014.6|16020.1|16016.1|16020.1|16016.1|16017.6|16013.6|8
1641947100000|2022-01-12 00:25:00|16020.6|16016.6|16020.1|16016.1|16023.1|16019.1|16018.6|16014.6|10
1641947400000|2022-01-12 00:30:00|16021.1|16017.1|16024.1|16020.1|16026.6|16022.6|16020.1|16016.1|19
1641947700000|2022-01-12 00:35:00|16024.6|16020.6|16023.6|16019.6|16027.1|16023.1|16023.6|16019.6|11
1641948000000|2022-01-12 00:40:00|16024.6|16020.6|16026.1|16022.1|16027.1|16023.1|16024.6|16020.6|5
1641948300000|2022-01-12 00:45:00|16025.1|16021.1|16029.1|16025.1|16030.1|16026.1|16025.1|16021.1|7
1641948600000|2022-01-12 00:50:00|16028.1|16024.1|16026.6|16022.6|16028.1|16024.1|16026.1|16022.1|2
1641948900000|2022-01-12 00:55:00|16026.1|16022.1|16019.1|16015.1|16026.1|16022.1|16019.1|16015.1|9
1641949200000|2022-01-12 01:00:00|16018.6|16014.6|16015.1|16011.1|16019.1|16015.1|16013.6|16009.6|7
1641949500000|2022-01-12 01:05:00|16014.6|16010.6|16014.1|16010.1|16016.1|16012.1|16014.1|16010.1|3
1641949800000|2022-01-12 01:10:00|16014.6|16010.6|16010.6|16006.6|16016.1|16012.1|16010.1|16006.1|7
1641950100000|2022-01-12 01:15:00|16010.1|16006.1|16010.1|16006.1|16012.1|16008.1|16009.1|16005.1|0
1641950400000|2022-01-12 01:20:00|16010.6|16006.6|16008.1|16004.1|16010.6|16006.6|16007.6|16003.6|3
1641950700000|2022-01-12 01:25:00|16007.6|16003.6|16009.1|16005.1|16009.1|16005.1|16007.1|16003.1|0
1641951000000|2022-01-12 01:30:00|16009.6|16005.6|16009.6|16005.6|16014.1|16010.1|16007.6|16003.6|14
1641951300000|2022-01-12 01:35:00|16008.6|16004.6|16021.1|16017.1|16021.1|16017.1|16008.1|16004.1|24
1641951600000|2022-01-12 01:40:00|16021.6|16017.6|16014.6|16010.6|16030.1|16026.1|16014.6|16010.6|30
1641951900000|2022-01-12 01:45:00|16015.1|16011.1|16005.6|16001.6|16015.1|16011.1|16002.6|15998.6|5
1641952200000|2022-01-12 01:50:00|16006.1|16002.1|16008.6|16004.6|16008.6|16004.6|16004.1|16000.1|3
1641952500000|2022-01-12 01:55:00|16008.1|16004.1|16018.6|16014.6|16019.6|16015.6|16008.1|16004.1|5
1641952800000|2022-01-12 02:00:00|16019.1|16015.1|16030.6|16026.6|16030.6|16026.6|16019.1|16015.1|7
1641953100000|2022-01-12 02:05:00|16031.1|16027.1|16024.6|16020.6|16033.1|16029.1|16024.1|16020.1|5
1641953400000|2022-01-12 02:10:00|16024.1|16020.1|16027.6|16023.6|16028.6|16024.6|16023.6|16019.6|3
1641953700000|2022-01-12 02:15:00|16028.1|16024.1|16025.6|16021.6|16028.6|16024.6|16024.6|16020.6|4
1641954000000|2022-01-12 02:20:00|16025.1|16021.1|16029.1|16025.1|16029.1|16025.1|16025.1|16021.1|2
1641954300000|2022-01-12 02:25:00|16028.6|16024.6|16032.1|16028.1|16032.1|16028.1|16028.6|16024.6|4
1641954600000|2022-01-12 02:30:00|16032.6|16028.6|16029.6|16025.6|16033.1|16029.1|16026.6|16022.6|31
1641954900000|2022-01-12 02:35:00|16029.1|16025.1|16030.1|16026.1|16032.1|16028.1|16029.1|16025.1|6
1641955200000|2022-01-12 02:40:00|16030.6|16026.6|16031.6|16027.6|16033.6|16029.6|16029.6|16025.6|11
1641955500000|2022-01-12 02:45:00|16031.1|16027.1|16030.6|16026.6|16031.6|16027.6|16029.6|16025.6|4
1641955800000|2022-01-12 02:50:00|16030.1|16026.1|16029.6|16025.6|16030.1|16026.1|16027.6|16023.6|8
1641956100000|2022-01-12 02:55:00|16030.1|16026.1|16029.1|16025.1|16030.6|16026.6|16029.1|16025.1|1
1641956400000|2022-01-12 03:00:00|16029.6|16025.6|16029.6|16025.6|16032.6|16028.6|16029.1|16025.1|31
1641956700000|2022-01-12 03:05:00|16029.1|16025.1|16029.6|16025.6|16029.6|16025.6|16029.1|16025.1|0
1641957000000|2022-01-12 03:10:00|16029.1|16025.1|16029.1|16025.1|16029.6|16025.6|16029.1|16025.1|0
1641957300000|2022-01-12 03:15:00|16028.6|16024.6|16028.1|16024.1|16029.6|16025.6|16027.6|16023.6|1
1641957600000|2022-01-12 03:20:00|16028.6|16024.6|16030.1|16026.1|16031.6|16027.6|16028.6|16024.6|7
1641957900000|2022-01-12 03:25:00|16030.6|16026.6|16031.6|16027.6|16032.6|16028.6|16030.6|16026.6|3
1641958200000|2022-01-12 03:30:00|16033.1|16029.1|16033.6|16029.6|16037.1|16033.1|16032.6|16028.6|4
1641958500000|2022-01-12 03:35:00|16034.6|16030.6|16034.6|16030.6|16035.6|16031.6|16034.6|16030.6|5
1641959100000|2022-01-12 03:45:00|16034.1|16030.1|16033.6|16029.6|16034.1|16030.1|16031.1|16027.1|7
1641959400000|2022-01-12 03:50:00|16034.6|16030.6|16039.6|16035.6|16039.6|16035.6|16034.6|16030.6|12
1641959700000|2022-01-12 03:55:00|16040.1|16036.1|16041.6|16037.6|16041.6|16037.6|16039.6|16035.6|11
1641960000000|2022-01-12 04:00:00|16042.1|16038.1|16043.1|16039.1|16044.6|16040.6|16042.1|16038.1|18
1641960300000|2022-01-12 04:05:00|||||||||1
1641960600000|2022-01-12 04:10:00|16042.6|16038.6|16042.1|16038.1|16042.6|16038.6|16042.1|16038.1|3
1641960900000|2022-01-12 04:15:00|16041.6|16037.6|16041.1|16037.1|16041.6|16037.6|16040.6|16036.6|7
1641961200000|2022-01-12 04:20:00|16041.6|16037.6|16040.6|16036.6|16042.6|16038.6|16040.1|16036.1|2
1641961500000|2022-01-12 04:25:00|16039.1|16035.1|16037.6|16033.6|16039.1|16035.1|16037.6|16033.6|2
1641961800000|2022-01-12 04:30:00|16037.1|16033.1|16038.6|16034.6|16039.1|16035.1|16037.1|16033.1|0
1641962100000|2022-01-12 04:35:00|16039.1|16035.1|16038.6|16034.6|16040.1|16036.1|16037.6|16033.6|3
1641962400000|2022-01-12 04:40:00|16039.1|16035.1|16041.1|16037.1|16042.1|16038.1|16038.1|16034.1|1
1641962700000|2022-01-12 04:45:00|16041.6|16037.6|16040.6|16036.6|16042.1|16038.1|16040.6|16036.6|2
1641963000000|2022-01-12 04:50:00|16040.1|16036.1|16039.1|16035.1|16040.1|16036.1|16038.1|16034.1|4
1641963300000|2022-01-12 04:55:00|16038.6|16034.6|16041.1|16037.1|16041.1|16037.1|16037.6|16033.6|4
1641963600000|2022-01-12 05:00:00|16041.6|16037.6|16041.1|16037.1|16042.1|16038.1|16039.6|16035.6|5
1641963900000|2022-01-12 05:05:00|16041.6|16037.6|16042.6|16038.6|16043.1|16039.1|16041.1|16037.1|0
1641964200000|2022-01-12 05:10:00|16043.1|16039.1|16044.6|16040.6|16044.6|16040.6|16043.1|16039.1|6
1641964500000|2022-01-12 05:15:00|16044.1|16040.1|16043.6|16039.6|16044.6|16040.6|16043.6|16039.6|2
1641964800000|2022-01-12 05:20:00|16042.1|16038.1|16043.1|16039.1|16043.1|16039.1|16041.6|16037.6|13
1641965100000|2022-01-12 05:25:00|16043.6|16039.6|16041.6|16037.6|16043.6|16039.6|16039.6|16035.6|4
1641965400000|2022-01-12 05:30:00|16042.1|16038.1|16040.6|16036.6|16042.1|16038.1|16039.6|16035.6|5
1641965700000|2022-01-12 05:35:00|16041.1|16037.1|16048.6|16044.6|16049.1|16045.1|16041.1|16037.1|54
1641966000000|2022-01-12 05:40:00|16049.1|16045.1|16052.6|16048.6|16052.6|16048.6|16048.6|16044.6|18
1641966300000|2022-01-12 05:45:00|16053.1|16049.1|16054.6|16050.6|16057.6|16053.6|16051.6|16047.6|46
1641966600000|2022-01-12 05:50:00|16056.6|16052.6|16057.6|16053.6|16058.1|16054.1|16055.1|16051.1|45
1641966900000|2022-01-12 05:55:00|16058.1|16054.1|16060.1|16056.1|16061.1|16057.1|16056.1|16052.1|34
1641967200000|2022-01-12 06:00:00|16059.6|16055.6|16067.6|16063.6|16067.6|16063.6|16059.6|16055.6|42
1641967500000|2022-01-12 06:05:00|16067.1|16063.1|16065.1|16061.1|16067.6|16063.6|16063.1|16059.1|24
1641967800000|2022-01-12 06:10:00|16064.6|16060.6|16061.1|16057.1|16066.6|16062.6|16060.6|16056.6|32
1641968100000|2022-01-12 06:15:00|16060.6|16056.6|16054.6|16050.6|16061.6|16057.6|16053.6|16049.6|24
1641968400000|2022-01-12 06:20:00|16055.1|16051.1|16050.6|16046.6|16058.1|16054.1|16048.1|16044.1|34
1641968700000|2022-01-12 06:25:00|16050.1|16046.1|16048.1|16044.1|16051.6|16047.6|16045.6|16041.6|17
1641969000000|2022-01-12 06:30:00|16048.6|16044.6|16051.1|16047.1|16051.6|16047.6|16045.6|16041.6|30
1641969300000|2022-01-12 06:35:00|16050.6|16046.6|16054.1|16050.1|16054.1|16050.1|16047.1|16043.1|36
1641969600000|2022-01-12 06:40:00|16054.6|16050.6|16061.1|16057.1|16063.1|16059.1|16053.6|16049.6|44
1641969900000|2022-01-12 06:45:00|16061.6|16057.6|16054.6|16050.6|16061.6|16057.6|16053.6|16049.6|18
1641970200000|2022-01-12 06:50:00|16055.1|16051.1|16054.6|16050.6|16058.6|16054.6|16053.6|16049.6|26
1641970500000|2022-01-12 06:55:00|16055.1|16051.1|16050.1|16046.1|16055.1|16051.1|16048.6|16044.6|40
1641970800000|2022-01-12 07:00:00|16049.1|16047.1|16057.6|16055.6|16058.6|16056.6|16044.1|16042.1|380
1641971100000|2022-01-12 07:05:00|16058.1|16056.1|16057.1|16055.1|16064.1|16062.1|16053.6|16051.6|214
1641971400000|2022-01-12 07:10:00|16058.1|16056.1|16057.1|16055.1|16061.1|16059.1|16054.1|16052.1|201
1641971700000|2022-01-12 07:15:00|16057.6|16055.6|16057.6|16055.6|16061.1|16059.1|16054.1|16052.1|125
1641972000000|2022-01-12 07:20:00|16057.1|16055.1|16059.1|16057.1|16062.1|16060.1|16057.1|16055.1|130
1641972300000|2022-01-12 07:25:00|16059.6|16057.6|16055.1|16053.1|16060.1|16058.1|16049.6|16047.6|154
1641972600000|2022-01-12 07:30:00|16054.6|16052.6|16063.1|16061.1|16063.6|16061.6|16054.6|16052.6|212
1641972900000|2022-01-12 07:35:00|16063.6|16061.6|16076.6|16074.6|16080.6|16078.6|16060.6|16058.6|446
1641973200000|2022-01-12 07:40:00|16076.1|16074.1|16073.1|16071.1|16077.1|16075.1|16068.6|16066.6|248
1641973500000|2022-01-12 07:45:00|16072.6|16070.6|16078.6|16076.6|16079.6|16077.6|16072.6|16070.6|199
1641973800000|2022-01-12 07:50:00|16079.1|16077.1|16070.1|16068.1|16079.6|16077.6|16069.6|16067.6|356
1641974100000|2022-01-12 07:55:00|16069.6|16067.6|16059.6|16057.6|16070.1|16068.1|16056.1|16054.1|361
1641974400000|2022-01-12 08:00:00|16058.1|16056.1|16036.7|16035.5|16077.7|16076.5|16032.2|16031|1921
1641974700000|2022-01-12 08:05:00|16036.2|16035|16047.7|16046.5|16054.2|16053|16027.7|16026.5|1248
1641975000000|2022-01-12 08:10:00|16047.2|16046|16031.2|16030|16053.7|16052.5|16030.7|16029.5|857
1641975300000|2022-01-12 08:15:00|16031.7|16030.5|16018.2|16017|16035.2|16034|16010.7|16009.5|1027
1641975600000|2022-01-12 08:20:00|16016.7|16015.5|16028.7|16027.5|16038.2|16037|16010.2|16009|935
1641975900000|2022-01-12 08:25:00|16028.2|16027|15990.7|15989.5|16029.7|16028.5|15986.2|15985|1206
1641976200000|2022-01-12 08:30:00|15990.2|15989|15969.7|15968.5|15991.2|15990|15968.2|15967|1299
1641976500000|2022-01-12 08:35:00|15969.2|15968|15967.2|15966|15976.7|15975.5|15953.2|15952|1293
1641976800000|2022-01-12 08:40:00|15967.5|15966.3|15964|15962.8|15974.5|15973.3|15959|15957.8|813
1641977100000|2022-01-12 08:45:00|15963.5|15962.3|15968.5|15967.3|15973|15971.8|15959|15957.8|741
1641977400000|2022-01-12 08:50:00|15969|15967.8|15989|15987.8|15989.5|15988.3|15963|15961.8|941
1641977700000|2022-01-12 08:55:00|15988.5|15987.3|15982|15980.8|15989|15987.8|15978.5|15977.3|478
1641978000000|2022-01-12 09:00:00|15982.5|15981.3|16010|16008.8|16010.5|16009.3|15978.5|15977.3|746
1641978300000|2022-01-12 09:05:00|16010.5|16009.3|16009.5|16008.3|16017|16015.8|16007.5|16006.3|750
1641978600000|2022-01-12 09:10:00|16009|16007.8|16003|16001.8|16013|16011.8|15990.5|15989.3|588
1641978900000|2022-01-12 09:15:00|16002.5|16001.3|16006.5|16005.3|16007.5|16006.3|15998.5|15997.3|266
1641979200000|2022-01-12 09:20:00|16007|16005.8|16017|16015.8|16021.5|16020.3|16005|16003.8|513
1641979500000|2022-01-12 09:25:00|16017.5|16016.3|16028.5|16027.3|16028.5|16027.3|16016|16014.8|455
1641979800000|2022-01-12 09:30:00|16029|16027.8|16028|16026.8|16032.5|16031.3|16022.5|16021.3|437
1641980100000|2022-01-12 09:35:00|16027.5|16026.3|16016|16014.8|16028|16026.8|16012.5|16011.3|357
1641980400000|2022-01-12 09:40:00|16015.5|16014.3|16031.5|16030.3|16033.5|16032.3|16014.5|16013.3|381
1641980700000|2022-01-12 09:45:00|16031|16029.8|16039|16037.8|16040.5|16039.3|16029|16027.8|393
1641981000000|2022-01-12 09:50:00|16039.5|16038.3|16047.5|16046.3|16049.5|16048.3|16036|16034.8|410
1641981300000|2022-01-12 09:55:00|16046|16044.8|16038|16036.8|16048|16046.8|16034.5|16033.3|526
1641981600000|2022-01-12 10:00:00|16037.5|16036.3|16020.5|16019.3|16041.5|16040.3|16020|16018.8|508
1641981900000|2022-01-12 10:05:00|16020|16018.8|16006.5|16005.3|16023.5|16022.3|16003|16001.8|1174
1641982200000|2022-01-12 10:10:00|16007|16005.8|16016|16014.8|16019.5|16018.3|16004|16002.8|363
1641982500000|2022-01-12 10:15:00|16015.5|16014.3|16004|16002.8|16018|16016.8|16003.5|16002.3|351
1641982800000|2022-01-12 10:20:00|16003.5|16002.3|16016|16014.8|16017.5|16016.3|16001.5|16000.3|300
1641983100000|2022-01-12 10:25:00|16015.5|16014.3|16015|16013.8|16023.5|16022.3|16010.5|16009.3|279
1641983400000|2022-01-12 10:30:00|16015.5|16014.3|15988.5|15987.3|16015.5|16014.3|15985.5|15984.3|474
1641983700000|2022-01-12 10:35:00|15987.5|15986.3|16000|15998.8|16002.5|16001.3|15985.5|15984.3|280
1641984000000|2022-01-12 10:40:00|15999.5|15998.3|16003|16001.8|16003.5|16002.3|15997|15995.8|236
1641984300000|2022-01-12 10:45:00|16003.5|16002.3|16010.5|16009.3|16013|16011.8|16002|16000.8|318
1641984600000|2022-01-12 10:50:00|16011|16009.8|16007.5|16006.3|16013|16011.8|16003.5|16002.3|258
1641984900000|2022-01-12 10:55:00|16006.5|16005.3|16008|16006.8|16014.5|16013.3|16005|16003.8|206
1641985200000|2022-01-12 11:00:00|16008.5|16007.3|16014.5|16013.3|16022|16020.8|16008.5|16007.3|217
1641985500000|2022-01-12 11:05:00|16014|16012.8|16004.5|16003.3|16016.5|16015.3|16003.5|16002.3|191
1641985800000|2022-01-12 11:10:00|16004|16002.8|15998.5|15997.3|16005.5|16004.3|15996.5|15995.3|252
1641986100000|2022-01-12 11:15:00|15997.5|15996.3|15990.5|15989.3|16000|15998.8|15990.5|15989.3|269
1641986400000|2022-01-12 11:20:00|15990|15988.8|16004.5|16003.3|16005.5|16004.3|15988.5|15987.3|260
1641986700000|2022-01-12 11:25:00|16004|16002.8|15999.5|15998.3|16006.5|16005.3|15995.5|15994.3|162
1641987000000|2022-01-12 11:30:00|16000.5|15999.3|15995.5|15994.3|16001.5|16000.3|15988.5|15987.3|202
1641987300000|2022-01-12 11:35:00|15996|15994.8|15997|15995.8|16000|15998.8|15994.5|15993.3|218
1641987600000|2022-01-12 11:40:00|15996.5|15995.3|15985|15983.8|15996.5|15995.3|15984.5|15983.3|198
1641987900000|2022-01-12 11:45:00|15985.5|15984.3|15995.5|15994.3|15997.5|15996.3|15983|15981.8|195
1641988200000|2022-01-12 11:50:00|15995|15993.8|15987|15985.8|15996.5|15995.3|15986.5|15985.3|144
1641988500000|2022-01-12 11:55:00|15987.5|15986.3|15970.5|15969.3|15990.5|15989.3|15970.5|15969.3|375
1641988800000|2022-01-12 12:00:00|15969.5|15968.3|15978|15976.8|15982.5|15981.3|15963.5|15962.3|446
1641989100000|2022-01-12 12:05:00|15977.5|15976.3|15965.5|15964.3|15982.5|15981.3|15965.5|15964.3|208
1641989400000|2022-01-12 12:10:00|15965|15963.8|15973.5|15972.3|15975.5|15974.3|15960.5|15959.3|340
1641989700000|2022-01-12 12:15:00|15972.5|15971.3|15970|15968.8|15980.5|15979.3|15969.5|15968.3|246
1641990000000|2022-01-12 12:20:00|15970.5|15969.3|15981.5|15980.3|15982|15980.8|15967.5|15966.3|191
1641990300000|2022-01-12 12:25:00|15982|15980.8|15979.5|15978.3|15985.5|15984.3|15975.5|15974.3|193
1641990600000|2022-01-12 12:30:00|15980|15978.8|15985|15983.8|15988|15986.8|15980|15978.8|201
1641990900000|2022-01-12 12:35:00|15985.5|15984.3|15986.5|15985.3|15989|15987.8|15983.5|15982.3|200
1641991200000|2022-01-12 12:40:00|15985.9|15984.7|15990.4|15989.2|15994.4|15993.2|15984.9|15983.7|252
1641991500000|2022-01-12 12:45:00|15990.9|15989.7|15993.9|15992.7|15995.9|15994.7|15989.9|15988.7|245
1641991800000|2022-01-12 12:50:00|15994.4|15993.2|15992.9|15991.7|15994.9|15993.7|15988.9|15987.7|234
1641992100000|2022-01-12 12:55:00|15992.4|15991.2|15994.4|15993.2|15997.9|15996.7|15991.9|15990.7|184
1641992400000|2022-01-12 13:00:00|15994.9|15993.7|15993.9|15992.7|15997.4|15996.2|15990.4|15989.2|201
1641992700000|2022-01-12 13:05:00|15994.4|15993.2|15974.4|15973.2|15995.4|15994.2|15972.9|15971.7|311
1641993000000|2022-01-12 13:10:00|15973.9|15972.7|15982.4|15981.2|15983.9|15982.7|15970.9|15969.7|238
1641993300000|2022-01-12 13:15:00|15982.9|15981.7|15990.4|15989.2|15990.9|15989.7|15980.4|15979.2|216
1641993600000|2022-01-12 13:20:00|15989.9|15988.7|15997.9|15996.7|15998.9|15997.7|15985.9|15984.7|194
1641993900000|2022-01-12 13:25:00|15998.4|15997.2|16000.4|15999.2|16003.9|16002.7|15997.4|15996.2|276
1641994200000|2022-01-12 13:30:00|16000.9|15999.7|16003.4|16002.2|16016.4|16015.2|15985.4|15984.2|927
1641994500000|2022-01-12 13:35:00|16002.9|16001.7|16047.9|16046.7|16048.4|16047.2|16002.9|16001.7|1184
1641994800000|2022-01-12 13:40:00|16048.4|16047.2|16023.4|16022.2|16051.9|16050.7|16022.9|16021.7|986
1641995100000|2022-01-12 13:45:00|16022.9|16021.7|15988.9|15987.7|16025.4|16024.2|15980.9|15979.7|1007
1641995400000|2022-01-12 13:50:00|15989.4|15988.2|15996.4|15995.2|15998.9|15997.7|15976.4|15975.2|538
1641995700000|2022-01-12 13:55:00|15995.9|15994.7|16008.9|16007.7|16009.9|16008.7|15993.4|15992.2|442
1641996000000|2022-01-12 14:00:00|16008.4|16007.2|16019.9|16018.7|16027.9|16026.7|16001.9|16000.7|640
1641996300000|2022-01-12 14:05:00|16019.4|16018.2|16011.9|16010.7|16020.4|16019.2|16005.4|16004.2|476
1641996600000|2022-01-12 14:10:00|16012.4|16011.2|16011.9|16010.7|16013.9|16012.7|16004.4|16003.2|450
1641996900000|2022-01-12 14:15:00|16011.4|16010.2|16005.4|16004.2|16012.9|16011.7|16004.9|16003.7|241
1641997200000|2022-01-12 14:20:00|16005.9|16004.7|16014.9|16013.7|16014.9|16013.7|16003.9|16002.7|310
1641997500000|2022-01-12 14:25:00|16014.4|16013.2|16018.9|16017.7|16021.4|16020.2|16012.9|16011.7|415
1641997800000|2022-01-12 14:30:00|16019.9|16018.7|16014.9|16013.7|16035.9|16034.7|16010.9|16009.7|834
1641998100000|2022-01-12 14:35:00|16014.4|16013.2|16024.4|16023.2|16025.9|16024.7|15999.4|15998.2|785
1641998400000|2022-01-12 14:40:00|16024.9|16023.7|16008.4|16007.2|16028.9|16027.7|16003.9|16002.7|683
1641998700000|2022-01-12 14:45:00|16007.9|16006.7|16017.4|16016.2|16017.4|16016.2|15999.9|15998.7|593
1641999000000|2022-01-12 14:50:00|16016.9|16015.7|16038.4|16037.2|16042.9|16041.7|16012.9|16011.7|664
1641999300000|2022-01-12 14:55:00|16037.9|16036.7|16046.9|16045.7|16046.9|16045.7|16029.9|16028.7|714
1641999600000|2022-01-12 15:00:00|16047.9|16046.7|16035.4|16034.2|16053.4|16052.2|16027.4|16026.2|804
1641999900000|2022-01-12 15:05:00|16035.9|16034.7|16038.9|16037.7|16039.4|16038.2|16019.4|16018.2|541
1642000200000|2022-01-12 15:10:00|16039.5|16038.3|16045.5|16044.3|16048.5|16047.3|16038.5|16037.3|574
1642000500000|2022-01-12 15:15:00|16046|16044.8|16038.5|16037.3|16047|16045.8|16030.5|16029.3|562
1642000800000|2022-01-12 15:20:00|16039|16037.8|16037.5|16036.3|16041.5|16040.3|16033|16031.8|372
1642001100000|2022-01-12 15:25:00|16037|16035.8|16033|16031.8|16037.5|16036.3|16027.5|16026.3|425
1642001400000|2022-01-12 15:30:00|16032.5|16031.3|16028.5|16027.3|16035.5|16034.3|16007.5|16006.3|788
1642001700000|2022-01-12 15:35:00|16029|16027.8|16006.5|16005.3|16032.5|16031.3|16006.5|16005.3|544
1642002000000|2022-01-12 15:40:00|16007|16005.8|15993.5|15992.3|16012|16010.8|15980.5|15979.3|783
1642002300000|2022-01-12 15:45:00|15994|15992.8|16004|16002.8|16008.5|16007.3|15988|15986.8|680
1642002600000|2022-01-12 15:50:00|16004.5|16003.3|16009.5|16008.3|16012.5|16011.3|15997|15995.8|588
1642002900000|2022-01-12 15:55:00|16008.5|16007.3|16009.5|16008.3|16012.5|16011.3|15999.5|15998.3|535
1642003200000|2022-01-12 16:00:00|16010|16008.8|16006|16004.8|16027|16025.8|16004|16002.8|645
1642003500000|2022-01-12 16:05:00|16005.5|16004.3|15985|15983.8|16007|16005.8|15971.5|15970.3|1039
1642003800000|2022-01-12 16:10:00|15984.5|15983.3|15985.5|15984.3|15996.5|15995.3|15983.5|15982.3|657
1642004100000|2022-01-12 16:15:00|15985|15983.8|15987|15985.8|15992.5|15991.3|15974.5|15973.3|635
1642004400000|2022-01-12 16:20:00|15986.5|15985.3|15996.5|15995.3|15996.5|15995.3|15983.5|15982.3|531
1642004700000|2022-01-12 16:25:00|15997|15995.8|16003|16001.8|16008.5|16007.3|15994.5|15993.3|976
1642005000000|2022-01-12 16:30:00|16003.5|16002.3|16011.4|16009.4|16013.9|16011.9|16000.9|15998.9|1120
1642005300000|2022-01-12 16:35:00|16011.9|16009.9|16014.4|16012.4|16021.9|16019.9|16010.9|16008.9|679
1642005600000|2022-01-12 16:40:00|16013.9|16011.9|16012.4|16010.4|16022.9|16020.9|16011.4|16009.4|406
1642005900000|2022-01-12 16:45:00|16012.9|16010.9|16011.9|16009.9|16018.4|16016.4|16009.4|16007.4|193
1642006200000|2022-01-12 16:50:00|16012.4|16010.4|16019.9|16017.9|16020.9|16018.9|16010.9|16008.9|305
1642006500000|2022-01-12 16:55:00|16019.4|16017.4|16016.9|16014.9|16020.9|16018.9|16009.9|16007.9|179
1642006800000|2022-01-12 17:00:00|16017.4|16015.4|16018.4|16016.4|16023.9|16021.9|16014.4|16012.4|163
1642007100000|2022-01-12 17:05:00|16017.9|16015.9|16009.4|16007.4|16018.9|16016.9|16006.4|16004.4|140
1642007400000|2022-01-12 17:10:00|16008.9|16006.9|16008.4|16006.4|16012.9|16010.9|16004.9|16002.9|158
1642007700000|2022-01-12 17:15:00|16007.9|16005.9|16015.9|16013.9|16018.9|16016.9|16006.9|16004.9|150
1642008000000|2022-01-12 17:20:00|16015.4|16013.4|16012.9|16010.9|16015.9|16013.9|16010.9|16008.9|117
1642008300000|2022-01-12 17:25:00|16012.4|16010.4|16012.9|16010.9|16018.4|16016.4|16010.9|16008.9|117
1642008600000|2022-01-12 17:30:00|16013.9|16011.9|16014.9|16012.9|16018.9|16016.9|16012.9|16010.9|111
1642008900000|2022-01-12 17:35:00|16014.4|16012.4|16016.9|16014.9|16025.9|16023.9|16014.4|16012.4|125
1642009200000|2022-01-12 17:40:00|16017.4|16015.4|16017.4|16015.4|16020.4|16018.4|16015.9|16013.9|67
1642009500000|2022-01-12 17:45:00|16017.9|16015.9|16019.4|16017.4|16020.4|16018.4|16011.9|16009.9|60
1642009800000|2022-01-12 17:50:00|16019.9|16017.9|16027.9|16025.9|16029.9|16027.9|16018.9|16016.9|172
1642010100000|2022-01-12 17:55:00|16027.4|16025.4|16028.4|16026.4|16033.9|16031.9|16026.9|16024.9|119
1642010400000|2022-01-12 18:00:00|16028.9|16026.9|16025.4|16023.4|16028.9|16026.9|16020.4|16018.4|175
1642010700000|2022-01-12 18:05:00|16025.9|16023.9|16028.9|16026.9|16029.9|16027.9|16023.4|16021.4|106
1642011000000|2022-01-12 18:10:00|16028.4|16026.4|16020.4|16018.4|16032.4|16030.4|16017.4|16015.4|176
1642011300000|2022-01-12 18:15:00|16020.9|16018.9|16016.9|16014.9|16020.9|16018.9|16011.9|16009.9|152
1642011600000|2022-01-12 18:20:00|16016.4|16014.4|16012.4|16010.4|16016.9|16014.9|16010.4|16008.4|168
1642011900000|2022-01-12 18:25:00|16011.9|16009.9|16011.9|16009.9|16019.4|16017.4|16008.9|16006.9|105
1642012200000|2022-01-12 18:30:00|16012.4|16010.4|16014.9|16012.9|16016.9|16014.9|16007.4|16005.4|111
1642012500000|2022-01-12 18:35:00|16014.4|16012.4|16011.4|16009.4|16014.9|16012.9|16007.9|16005.9|115
1642012800000|2022-01-12 18:40:00|16011.9|16009.9|16013.9|16011.9|16016.4|16014.4|16010.9|16008.9|63
1642013100000|2022-01-12 18:45:00|16013.4|16011.4|16010.9|16008.9|16017.4|16015.4|16010.4|16008.4|72
1642013400000|2022-01-12 18:50:00|16009.9|16007.9|16003.4|16001.4|16011.4|16009.4|16000.9|15998.9|133
1642013700000|2022-01-12 18:55:00|16002.9|16000.9|16005.9|16003.9|16007.9|16005.9|16001.4|15999.4|112
1642014000000|2022-01-12 19:00:00|16005.4|16003.4|15997.9|15995.9|16005.9|16003.9|15996.9|15994.9|179
1642014300000|2022-01-12 19:05:00|15997.4|15995.4|15999.9|15997.9|16003.4|16001.4|15996.4|15994.4|124
1642014600000|2022-01-12 19:10:00|15999.4|15997.4|16002.9|16000.9|16004.9|16002.9|15997.4|15995.4|105
1642014900000|2022-01-12 19:15:00|16003.4|16001.4|16005.9|16003.9|16006.9|16004.9|16001.9|15999.9|94
1642015200000|2022-01-12 19:20:00|16005.4|16003.4|16013.4|16011.4|16013.9|16011.9|16004.9|16002.9|90
1642015500000|2022-01-12 19:25:00|16012.9|16010.9|16016.9|16014.9|16017.9|16015.9|16011.9|16009.9|68
1642015800000|2022-01-12 19:30:00|16016.4|16014.4|16009.4|16007.4|16016.9|16014.9|16006.9|16004.9|116
1642016100000|2022-01-12 19:35:00|16008.9|16006.9|16011.4|16009.4|16013.9|16011.9|16007.4|16005.4|102
1642016400000|2022-01-12 19:40:00|16010.9|16008.9|15999.9|15997.9|16011.4|16009.4|15998.4|15996.4|156
1642016700000|2022-01-12 19:45:00|16000.4|15998.4|16001.9|15999.9|16004.4|16002.4|15996.9|15994.9|85
1642017000000|2022-01-12 19:50:00|16001.4|15999.4|16003.9|16001.9|16005.9|16003.9|16000.9|15998.9|98
1642017300000|2022-01-12 19:55:00|16004.4|16002.4|16005.4|16003.4|16007.9|16005.9|16003.9|16001.9|132
1642017600000|2022-01-12 20:00:00|16005.9|16003.9|15999.4|15997.4|16007.9|16005.9|15995.4|15993.4|240
1642017900000|2022-01-12 20:05:00|15998.9|15996.9|15998.4|15996.4|16001.4|15999.4|15994.9|15992.9|121
1642018200000|2022-01-12 20:10:00|15998.9|15996.9|16004.9|16002.9|16005.4|16003.4|15997.9|15995.9|100
1642018500000|2022-01-12 20:15:00|16004.4|16002.4|16002.9|16000.9|16006.9|16004.9|16001.9|15999.9|83
1642018800000|2022-01-12 20:20:00|16003.9|16001.9|16003.4|16001.4|16007.9|16005.9|16001.9|15999.9|94
1642019100000|2022-01-12 20:25:00|16002.9|16000.9|16006.4|16004.4|16006.9|16004.9|15998.9|15996.9|135
1642019400000|2022-01-12 20:30:00|16005.9|16003.9|16006.9|16004.9|16013.4|16011.4|16004.9|16002.9|135
1642019700000|2022-01-12 20:35:00|16007.4|16005.4|16005.4|16003.4|16012.4|16010.4|16002.4|16000.4|112
1642020000000|2022-01-12 20:40:00|16005.9|16003.9|16017.4|16015.4|16018.4|16016.4|16004.4|16002.4|137
1642020300000|2022-01-12 20:45:00|16016.9|16014.9|16015.4|16013.4|16024.9|16022.9|16013.4|16011.4|172
1642020600000|2022-01-12 20:50:00|16015.9|16013.9|16023.4|16021.4|16030.9|16028.9|16014.9|16012.9|330
1642020900000|2022-01-12 20:55:00|16023.9|16021.9|16014.9|16012.9|16025.9|16023.9|16012.4|16010.4|329
1642021200000|2022-01-12 21:00:00|16017.8|16012.8|16023.6|16018.6|16030.4|16025.4|16015.9|16010.9|455
1642021500000|2022-01-12 21:05:00|16025.5|16020.5|16030.3|16025.3|16030.5|16025.5|16023.6|16018.6|0
1642021800000|2022-01-12 21:10:00|16029.7|16024.7|16025.3|16020.3|16032.2|16027.2|16025.3|16020.3|0
1642022100000|2022-01-12 21:15:00|16025.7|16020.7|16031.8|16026.8|16032.4|16027.4|16025.7|16020.7|0
1642022400000|2022-01-12 21:20:00|16030.9|16025.9|16028.5|16023.5|16031.9|16026.9|16023.9|16018.9|0
1642022700000|2022-01-12 21:25:00|16028.4|16023.4|16029.4|16024.4|16030.3|16025.3|16028.3|16023.3|0
1642023000000|2022-01-12 21:30:00|16028.4|16023.4|16023.7|16018.7|16028.4|16023.4|16021.2|16016.2|0
1642023300000|2022-01-12 21:35:00|16022.7|16017.7|16018.7|16013.7|16022.7|16017.7|16017.7|16012.7|0
1642023600000|2022-01-12 21:40:00|16019.1|16014.1|16018.2|16013.2|16020.1|16015.1|16018.1|16013.1|0
1642023900000|2022-01-12 21:45:00|16019.2|16014.2|16019.2|16014.2|16019.2|16014.2|16018.2|16013.2|0
1642024200000|2022-01-12 21:50:00|16020.1|16015.1|16018.3|16013.3|16021.2|16016.2|16018.2|16013.2|0
1642024500000|2022-01-12 21:55:00|16017.4|16012.4|16012.7|16007.7|16017.4|16012.4|16009.1|16004.1|0
1642024800000|2022-01-12 22:00:00|16012.4|16007.4|16012.4|16007.4|16015.5|16010.5|16011.9|16006.9|0
1642025100000|2022-01-12 22:05:00|16012.3|16007.3|16012.3|16007.3|16012.6|16007.6|16011.9|16006.9|0
1642025400000|2022-01-12 22:10:00|16012.4|16007.4|16012.8|16007.8|16013.7|16008.7|16012.4|16007.4|0
1642025700000|2022-01-12 22:15:00|16013.1|16008.1|16013.6|16008.6|16014|16009|16012.7|16007.7|0
1642026000000|2022-01-12 22:20:00|16013.8|16008.8|16014.1|16009.1|16014.1|16009.1|16013.5|16008.5|0
1642026300000|2022-01-12 22:25:00|16014.2|16009.2|16013.3|16008.3|16014.2|16009.2|16012.8|16007.8|0
1642026600000|2022-01-12 22:30:00|16013.2|16008.2|16013.2|16008.2|16013.7|16008.7|16012.9|16007.9|0
1642026900000|2022-01-12 22:35:00|16012.9|16007.9|16012.5|16007.5|16012.9|16007.9|16012.3|16007.3|0
1642027200000|2022-01-12 22:40:00|16012.3|16007.3|16013|16008|16013.2|16008.2|16012.3|16007.3|0
1642027500000|2022-01-12 22:45:00|16012.8|16007.8|16013.1|16008.1|16013.2|16008.2|16012.8|16007.8|0
1642027800000|2022-01-12 22:50:00|16013.2|16008.2|16013.2|16008.2|16013.5|16008.5|16013.2|16008.2|0
1642028100000|2022-01-12 22:55:00|16013.4|16008.4|16013.2|16008.2|16013.8|16008.8|16013.2|16008.2|0
1642028400000|2022-01-12 23:00:00|16015.7|16010.7|16015.4|16010.4|16017.9|16012.9|16009.1|16004.1|0
1642028700000|2022-01-12 23:05:00|16015.9|16010.9|16012.4|16007.4|16015.9|16010.9|16010.4|16005.4|0
1642029000000|2022-01-12 23:10:00|16013.3|16008.3|16011.4|16006.4|16013.8|16008.8|16009.4|16004.4|0
1642029300000|2022-01-12 23:15:00|16011.8|16006.8|16012.3|16007.3|16013.3|16008.3|16009.4|16004.4|0
1642029600000|2022-01-12 23:20:00|16012.8|16007.8|16018.2|16013.2|16018.2|16013.2|16012.8|16007.8|0
1642029900000|2022-01-12 23:25:00|16017.7|16012.7|16011.4|16006.4|16018.7|16013.7|16010|16005|0
1642030200000|2022-01-12 23:30:00|16010.9|16005.9|16012.9|16007.9|16017.8|16012.8|16010.9|16005.9|0
1642030500000|2022-01-12 23:35:00|16013.9|16008.9|16015.8|16010.8|16020.7|16015.7|16011.9|16006.9|0
1642030800000|2022-01-12 23:40:00|16016.3|16011.3|16010|16005|16017.8|16012.8|16008|16003|0
1642031100000|2022-01-12 23:45:00|16010.9|16005.9|16008|16003|16015.8|16010.8|16008|16003|0
1642031400000|2022-01-12 23:50:00|16007|16002|16004|15999|16009|16004|16002.1|15997.1|0
1642031700000|2022-01-12 23:55:00|16005|16000|16009.9|16004.9|16010.9|16005.9|16004|15999|0
1642032000000|2022-01-13 00:00:00|16010.9|16005.9|16005.2|16000.2|16010.9|16005.9|16003.4|15998.4|0
1642032300000|2022-01-13 00:05:00|16004.2|15999.2|16000.5|15995.5|16010.1|16005.1|16000.5|15995.5|0
1642032600000|2022-01-13 00:10:00|16001.5|15996.5|15995.1|15990.1|16001.5|15996.5|15993.7|15988.7|0
1642032900000|2022-01-13 00:15:00|15995.6|15990.6|16001.9|15997.9|16015.9|16011.9|15994.6|15989.6|35
1642033200000|2022-01-13 00:20:00|16002.4|15998.4|16002.4|15998.4|16008.9|16004.9|15997.4|15993.4|18
1642033500000|2022-01-13 00:25:00|16003.4|15999.4|16003.9|15999.9|16006.4|16002.4|16003.4|15999.4|3
1642033800000|2022-01-13 00:30:00|16004.4|16000.4|16011.9|16007.9|16012.9|16008.9|16003.9|15999.9|5
1642034100000|2022-01-13 00:35:00|16012.4|16008.4|16011.4|16007.4|16014.4|16010.4|16010.9|16006.9|9
1642034400000|2022-01-13 00:40:00|16011.9|16007.9|16006.4|16002.4|16011.9|16007.9|16006.4|16002.4|5
1642034700000|2022-01-13 00:45:00|16006.9|16002.9|16008.4|16004.4|16008.9|16004.9|16006.9|16002.9|2
1642035000000|2022-01-13 00:50:00|16007.4|16003.4|16007.4|16003.4|16007.9|16003.9|16005.9|16001.9|1
1642035300000|2022-01-13 00:55:00|16007.9|16003.9|16006.9|16002.9|16007.9|16003.9|16006.9|16002.9|1
1642035600000|2022-01-13 01:00:00|16004.9|16000.9|16008.9|16004.9|16011.9|16007.9|16004.9|16000.9|11
1642035900000|2022-01-13 01:05:00|16009.4|16005.4|16014.4|16010.4|16017.4|16013.4|16008.9|16004.9|3
1642036200000|2022-01-13 01:10:00|16013.9|16009.9|16014.4|16010.4|16014.4|16010.4|16011.9|16007.9|3
1642036500000|2022-01-13 01:15:00|16012.9|16008.9|16006.4|16002.4|16012.9|16008.9|16006.4|16002.4|3
1642036800000|2022-01-13 01:20:00|16005.9|16001.9|16004.4|16000.4|16007.4|16003.4|16003.4|15999.4|11
1642037100000|2022-01-13 01:25:00|16003.9|15999.9|16006.9|16002.9|16008.9|16004.9|16003.9|15999.9|3
1642037400000|2022-01-13 01:30:00|16007.4|16003.4|16002.9|15998.9|16007.9|16003.9|16002.9|15998.9|5
1642037700000|2022-01-13 01:35:00|16000.4|15996.4|16004.9|16000.9|16006.9|16002.9|15997.4|15993.4|9
1642038000000|2022-01-13 01:40:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|15998.4|15994.4|7
1642038300000|2022-01-13 01:45:00|16001.4|15997.4|15997.4|15993.4|16001.4|15997.4|15993.9|15989.9|9
1642038600000|2022-01-13 01:50:00|15996.9|15992.9|15988.9|15984.9|15997.4|15993.4|15987.9|15983.9|13
1642038900000|2022-01-13 01:55:00|15988.4|15984.4|15981.9|15977.9|15989.9|15985.9|15977.4|15973.4|28
1642039200000|2022-01-13 02:00:00|15982.4|15978.4|15985.4|15981.4|15987.4|15983.4|15982.4|15978.4|12
1642039500000|2022-01-13 02:05:00|15984.9|15980.9|15987.4|15983.4|15988.9|15984.9|15984.9|15980.9|15
1642039800000|2022-01-13 02:10:00|15987.9|15983.9|15995.9|15991.9|15995.9|15991.9|15986.4|15982.4|21
1642040100000|2022-01-13 02:15:00|15995.4|15991.4|15998.4|15994.4|16004.4|16000.4|15994.9|15990.9|16
1642040400000|2022-01-13 02:20:00|15998.9|15994.9|16001.4|15997.4|16001.4|15997.4|15994.9|15990.9|12
1642040700000|2022-01-13 02:25:00|16001.9|15997.9|16002.4|15998.4|16004.9|16000.9|16001.4|15997.4|4
1642041000000|2022-01-13 02:30:00|16004.4|16000.4|16001.9|15997.9|16006.4|16002.4|16001.9|15997.9|8
1642041300000|2022-01-13 02:35:00|16002.4|15998.4|16002.4|15998.4|16003.4|15999.4|16001.4|15997.4|3
1642041600000|2022-01-13 02:40:00|16002.9|15998.9|16005.9|16001.9|16007.4|16003.4|16002.9|15998.9|1
1642041900000|2022-01-13 02:45:00|16005.4|16001.4|16010.4|16006.4|16013.9|16009.9|16005.4|16001.4|16
1642042200000|2022-01-13 02:50:00|16009.9|16005.9|16003.4|15999.4|16009.9|16005.9|16003.4|15999.4|6
1642042500000|2022-01-13 02:55:00|16004.9|16000.9|16002.9|15998.9|16005.4|16001.4|16002.9|15998.9|3
1642042800000|2022-01-13 03:00:00|16002.4|15998.4|15996.9|15992.9|16002.4|15998.4|15995.4|15991.4|1
1642043100000|2022-01-13 03:05:00|15996.4|15992.4|15985.9|15981.9|15996.9|15992.9|15985.9|15981.9|17
1642043400000|2022-01-13 03:10:00|15986.4|15982.4|15986.4|15982.4|15990.4|15986.4|15983.9|15979.9|5
1642043700000|2022-01-13 03:15:00|15985.9|15981.9|15988.9|15984.9|15990.4|15986.4|15982.4|15978.4|14
1642044000000|2022-01-13 03:20:00|15989.4|15985.4|15986.4|15982.4|15990.9|15986.9|15986.4|15982.4|7
1642044300000|2022-01-13 03:25:00|15986.9|15982.9|15979.9|15975.9|15987.4|15983.4|15979.9|15975.9|7
1642044600000|2022-01-13 03:30:00|15980.4|15976.4|15985.9|15981.9|15987.4|15983.4|15980.4|15976.4|4
1642044900000|2022-01-13 03:35:00|15986.4|15982.4|15984.9|15980.9|15987.4|15983.4|15983.9|15979.9|5
1642045200000|2022-01-13 03:40:00|15985.4|15981.4|15985.9|15981.9|15987.4|15983.4|15984.9|15980.9|3
1642045500000|2022-01-13 03:45:00|15986.4|15982.4|15986.4|15982.4|15987.4|15983.4|15985.9|15981.9|0
1642045800000|2022-01-13 03:50:00|15985.9|15981.9|15986.9|15982.9|15986.9|15982.9|15983.9|15979.9|1
1642046100000|2022-01-13 03:55:00|15987.4|15983.4|15989.4|15985.4|15990.9|15986.9|15986.9|15982.9|4
1642046400000|2022-01-13 04:00:00|15988.9|15984.9|15992.4|15988.4|15993.4|15989.4|15988.9|15984.9|9
1642046700000|2022-01-13 04:05:00|15992.9|15988.9|15994.9|15990.9|15996.9|15992.9|15992.9|15988.9|17
1642047000000|2022-01-13 04:10:00|15994.4|15990.4|15993.9|15989.9|15995.4|15991.4|15993.9|15989.9|3
1642047300000|2022-01-13 04:15:00|15993.4|15989.4|15995.9|15991.9|15997.4|15993.4|15993.4|15989.4|6
1642047600000|2022-01-13 04:20:00|15996.4|15992.4|15995.4|15991.4|15996.9|15992.9|15995.4|15991.4|1
1642047900000|2022-01-13 04:25:00|15995.9|15991.9|15997.9|15993.9|15997.9|15993.9|15994.9|15990.9|3
1642048200000|2022-01-13 04:30:00|15997.4|15993.4|15993.4|15989.4|15997.4|15993.4|15991.9|15987.9|3
1642048500000|2022-01-13 04:35:00|15993.9|15989.9|15994.9|15990.9|15996.4|15992.4|15993.9|15989.9|5
1642048800000|2022-01-13 04:40:00|15995.4|15991.4|15995.9|15991.9|15996.9|15992.9|15995.4|15991.4|0
1642049100000|2022-01-13 04:45:00|15995.4|15991.4|15994.9|15990.9|15995.9|15991.9|15993.9|15989.9|1
1642049400000|2022-01-13 04:50:00|15999.9|15995.9|16001.9|15997.9|16001.9|15997.9|15999.9|15995.9|5
1642049700000|2022-01-13 04:55:00|16001.4|15997.4|16002.4|15998.4|16003.4|15999.4|16001.4|15997.4|6
1642050000000|2022-01-13 05:00:00|16002.9|15998.9|16006.9|16002.9|16009.4|16005.4|16002.9|15998.9|23
1642050300000|2022-01-13 05:05:00|16007.4|16003.4|15998.4|15994.4|16007.9|16003.9|15996.4|15992.4|9
1642050600000|2022-01-13 05:10:00|15997.9|15993.9|15991.4|15987.4|15998.4|15994.4|15991.4|15987.4|9
1642050900000|2022-01-13 05:15:00|15990.9|15986.9|15984.9|15980.9|15994.4|15990.4|15984.9|15980.9|26
1642051200000|2022-01-13 05:20:00|15984.4|15980.4|15984.9|15980.9|15986.9|15982.9|15983.9|15979.9|6
1642051500000|2022-01-13 05:25:00|15984.4|15980.4|15984.9|15980.9|15986.4|15982.4|15983.9|15979.9|9
1642051800000|2022-01-13 05:30:00|15984.4|15980.4|15984.4|15980.4|15985.4|15981.4|15980.4|15976.4|12
1642052100000|2022-01-13 05:35:00|15984.9|15980.9|15986.9|15982.9|15988.9|15984.9|15984.9|15980.9|0
1642052400000|2022-01-13 05:40:00|15987.4|15983.4|15984.4|15980.4|15987.4|15983.4|15981.9|15977.9|4
1642052700000|2022-01-13 05:45:00|15983.9|15979.9|15982.9|15978.9|15983.9|15979.9|15980.9|15976.9|9
1642053000000|2022-01-13 05:50:00|15983.4|15979.4|15986.4|15982.4|15988.4|15984.4|15983.4|15979.4|13
1642053300000|2022-01-13 05:55:00|15985.9|15981.9|15981.4|15977.4|15985.9|15981.9|15980.4|15976.4|8
1642053600000|2022-01-13 06:00:00|15981.9|15977.9|15990.4|15986.4|15991.9|15987.9|15981.9|15977.9|13
1642053900000|2022-01-13 06:05:00|15990.9|15986.9|15997.9|15993.9|15997.9|15993.9|15990.9|15986.9|6
1642054200000|2022-01-13 06:10:00|15997.4|15993.4|16004.4|16000.4|16008.4|16004.4|15997.4|15993.4|14
1642054500000|2022-01-13 06:15:00|16004.9|16000.9|16010.4|16006.4|16010.4|16006.4|16000.9|15996.9|13
1642054800000|2022-01-13 06:20:00|16010.9|16006.9|16010.9|16006.9|16013.4|16009.4|16009.4|16005.4|14
1642055100000|2022-01-13 06:25:00|16010.4|16006.4|16004.9|16000.9|16010.9|16006.9|16004.4|16000.4|8
1642055400000|2022-01-13 06:30:00|16005.4|16001.4|16014.4|16010.4|16014.4|16010.4|16003.9|15999.9|28
1642055700000|2022-01-13 06:35:00|16014.9|16010.9|16014.9|16010.9|16015.9|16011.9|16010.4|16006.4|21
1642056000000|2022-01-13 06:40:00|16011.9|16007.9|16007.9|16003.9|16011.9|16007.9|16006.9|16002.9|7
1642056300000|2022-01-13 06:45:00|16008.4|16004.4|16004.9|16000.9|16008.4|16004.4|16003.9|15999.9|20
1642056600000|2022-01-13 06:50:00|16005.4|16001.4|15998.4|15994.4|16007.9|16003.9|15998.4|15994.4|30
1642056900000|2022-01-13 06:55:00|15998.9|15994.9|15999.9|15995.9|16005.4|16001.4|15997.4|15993.4|26
1642057200000|2022-01-13 07:00:00|15998.9|15996.9|15978.4|15976.4|15998.9|15996.9|15977.4|15975.4|277
1642057500000|2022-01-13 07:05:00|15978.9|15976.9|15988.9|15986.9|15989.9|15987.9|15974.9|15972.9|301
1642057800000|2022-01-13 07:10:00|15988.4|15986.4|15984.4|15982.4|15991.4|15989.4|15979.9|15977.9|184
1642058100000|2022-01-13 07:15:00|15983.9|15981.9|15976.9|15974.9|15988.4|15986.4|15973.4|15971.4|162
1642058400000|2022-01-13 07:20:00|15977.9|15975.9|15965.4|15963.4|15980.4|15978.4|15965.4|15963.4|228
1642058700000|2022-01-13 07:25:00|15965.9|15963.9|15971.9|15969.9|15974.4|15972.4|15964.9|15962.9|177
1642059000000|2022-01-13 07:30:00|15971.4|15969.4|15967.4|15965.4|15972.9|15970.9|15966.4|15964.4|85
1642059300000|2022-01-13 07:35:00|15967.9|15965.9|15973.4|15971.4|15974.4|15972.4|15959.9|15957.9|261
1642059600000|2022-01-13 07:40:00|15972.9|15970.9|15967.9|15965.9|15974.9|15972.9|15967.4|15965.4|157
1642059900000|2022-01-13 07:45:00|15968.4|15966.4|15971.9|15969.9|15974.9|15972.9|15967.9|15965.9|96
1642060200000|2022-01-13 07:50:00|15971.4|15969.4|15970.9|15968.9|15974.9|15972.9|15969.9|15967.9|63
1642060500000|2022-01-13 07:55:00|15969.4|15967.4|15975.9|15973.9|15975.9|15973.9|15965.9|15963.9|350
1642060800000|2022-01-13 08:00:00|15975.5|15974.3|15959.5|15958.3|15976|15974.8|15946|15944.8|1909
1642061100000|2022-01-13 08:05:00|15960|15958.8|15977.5|15976.3|15978.5|15977.3|15957.5|15956.3|766
1642061400000|2022-01-13 08:10:00|15978|15976.8|15986|15984.8|15989.5|15988.3|15977|15975.8|904
1642061700000|2022-01-13 08:15:00|15985.5|15984.3|15971.5|15970.3|15992|15990.8|15961.5|15960.3|787
1642062000000|2022-01-13 08:20:00|15971|15969.8|15972.5|15971.3|15976|15974.8|15962.5|15961.3|542
1642062300000|2022-01-13 08:25:00|15972|15970.8|15990.5|15989.3|15994|15992.8|15969|15967.8|607
1642062600000|2022-01-13 08:30:00|15990|15988.8|15989.5|15988.3|16008.5|16007.3|15987|15985.8|833
1642062900000|2022-01-13 08:35:00|15989|15987.8|15981.5|15980.3|15993.5|15992.3|15979|15977.8|454
1642063200000|2022-01-13 08:40:00|15981|15979.8|15997.5|15996.3|15999|15997.8|15979|15977.8|460
1642063500000|2022-01-13 08:45:00|15997|15995.8|15994.5|15993.3|16004|16002.8|15990|15988.8|336
1642063800000|2022-01-13 08:50:00|15994|15992.8|15981|15979.8|15995.5|15994.3|15980|15978.8|491
1642064100000|2022-01-13 08:55:00|15980.5|15979.3|15984.5|15983.3|15988|15986.8|15978|15976.8|328
1642064400000|2022-01-13 09:00:00|15984|15982.8|15973|15971.8|15988|15986.8|15969|15967.8|414
1642064700000|2022-01-13 09:05:00|15974|15972.8|15981.5|15980.3|15987.5|15986.3|15970.5|15969.3|458
1642065000000|2022-01-13 09:10:00|15981|15979.8|15968|15966.8|15981|15979.8|15966|15964.8|337
1642065300000|2022-01-13 09:15:00|15967.5|15966.3|15973|15971.8|15974|15972.8|15963|15961.8|353
1642065600000|2022-01-13 09:20:00|15973.5|15972.3|15979|15977.8|15981.5|15980.3|15972|15970.8|309
1642065900000|2022-01-13 09:25:00|15978.5|15977.3|15990|15988.8|15990|15988.8|15973.5|15972.3|350
1642066200000|2022-01-13 09:30:00|15989.5|15988.3|15993.5|15992.3|15996|15994.8|15987|15985.8|351
1642066500000|2022-01-13 09:35:00|15993|15991.8|15991|15989.8|15994|15992.8|15986.5|15985.3|378
1642066800000|2022-01-13 09:40:00|15990.5|15989.3|15988|15986.8|15994|15992.8|15985.5|15984.3|245
1642067100000|2022-01-13 09:45:00|15988.5|15987.3|15987|15985.8|15992.5|15991.3|15985|15983.8|296
1642067400000|2022-01-13 09:50:00|15986.5|15985.3|15992|15990.8|15994|15992.8|15984|15982.8|211
1642067700000|2022-01-13 09:55:00|15992.5|15991.3|16000|15998.8|16000|15998.8|15989|15987.8|311
1642068000000|2022-01-13 10:00:00|15999.5|15998.3|15996|15994.8|16002|16000.8|15993.5|15992.3|307
1642068300000|2022-01-13 10:05:00|15995|15993.8|15989|15987.8|16002|16000.8|15988|15986.8|262
1642068600000|2022-01-13 10:10:00|15988.5|15987.3|15991|15989.8|15995.5|15994.3|15986.5|15985.3|290
1642068900000|2022-01-13 10:15:00|15990.5|15989.3|15999|15997.8|15999|15997.8|15990|15988.8|188
1642069200000|2022-01-13 10:20:00|15998.5|15997.3|15997|15995.8|16000.5|15999.3|15993.5|15992.3|263
1642069500000|2022-01-13 10:25:00|15997.5|15996.3|16010|16008.8|16010.5|16009.3|15997.5|15996.3|358
1642069800000|2022-01-13 10:30:00|16009.5|16008.3|16005|16003.8|16013|16011.8|16005|16003.8|288
1642070100000|2022-01-13 10:35:00|16005.5|16004.3|16007|16005.8|16009|16007.8|16004|16002.8|180
1642070400000|2022-01-13 10:40:00|16006.5|16005.3|16015.5|16014.3|16018.5|16017.3|16006|16004.8|574
1642070700000|2022-01-13 10:45:00|16016|16014.8|16012|16010.8|16024|16022.8|16012|16010.8|334
1642071000000|2022-01-13 10:50:00|16012.5|16011.3|16005|16003.8|16013|16011.8|16004|16002.8|421
1642071300000|2022-01-13 10:55:00|16006|16004.8|16010|16008.8|16013|16011.8|16005.5|16004.3|291
1642071600000|2022-01-13 11:00:00|16011|16009.8|16019|16017.8|16019|16017.8|16010.5|16009.3|217
1642071900000|2022-01-13 11:05:00|16018|16016.8|16020.5|16019.3|16021|16019.8|16015|16013.8|253
1642072200000|2022-01-13 11:10:00|16021|16019.8|16019|16017.8|16028|16026.8|16017|16015.8|493
1642072500000|2022-01-13 11:15:00|16018.5|16017.3|16015|16013.8|16023|16021.8|16015|16013.8|293
1642072800000|2022-01-13 11:20:00|16015.5|16014.3|16014|16012.8|16018|16016.8|16013|16011.8|326
1642073100000|2022-01-13 11:25:00|16013.5|16012.3|16006|16004.8|16015|16013.8|16006|16004.8|313
1642073400000|2022-01-13 11:30:00|16005|16003.8|16009|16007.8|16013|16011.8|16003.5|16002.3|385
1642073700000|2022-01-13 11:35:00|16008.5|16007.3|16014|16012.8|16016|16014.8|16008|16006.8|224
1642074000000|2022-01-13 11:40:00|16013|16011.8|16017|16015.8|16018.5|16017.3|16011|16009.8|176
1642074300000|2022-01-13 11:45:00|16017.5|16016.3|16017|16015.8|16017.5|16016.3|16014|16012.8|171
1642074600000|2022-01-13 11:50:00|16016.5|16015.3|16010|16008.8|16016.5|16015.3|16009|16007.8|243
1642074900000|2022-01-13 11:55:00|16009|16007.8|16005|16003.8|16011|16009.8|16005|16003.8|218
1642075200000|2022-01-13 12:00:00|16004.5|16003.3|16008|16006.8|16013|16011.8|16004|16002.8|273
1642075500000|2022-01-13 12:05:00|16008.5|16007.3|16013|16011.8|16015|16013.8|16008|16006.8|158
1642075800000|2022-01-13 12:10:00|16012.5|16011.3|16017|16015.8|16019|16017.8|16012|16010.8|150
1642076100000|2022-01-13 12:15:00|16016.5|16015.3|16011|16009.8|16018|16016.8|16011|16009.8|225
1642076400000|2022-01-13 12:20:00|16011.5|16010.3|16012|16010.8|16013|16011.8|16005|16003.8|179
1642076700000|2022-01-13 12:25:00|16012.5|16011.3|16015|16013.8|16016|16014.8|16012|16010.8|130
1642077000000|2022-01-13 12:30:00|16015.5|16014.3|16016|16014.8|16017|16015.8|16010|16008.8|108
1642077300000|2022-01-13 12:35:00|16015.5|16014.3|16020|16018.8|16021|16019.8|16015|16013.8|221
1642077600000|2022-01-13 12:40:00|16019.5|16018.3|16026|16024.8|16027|16025.8|16019|16017.8|271
1642077900000|2022-01-13 12:45:00|16026.5|16025.3|16028|16026.8|16028.5|16027.3|16023|16021.8|288
1642078200000|2022-01-13 12:50:00|16028.5|16027.3|16028|16026.8|16031|16029.8|16024|16022.8|287
1642078500000|2022-01-13 12:55:00|16028.5|16027.3|16029|16027.8|16032.5|16031.3|16028|16026.8|208
1642078800000|2022-01-13 13:00:00|16028.5|16027.3|16026.4|16025.2|16033.8|16032.6|16023.4|16022.2|352
1642079100000|2022-01-13 13:05:00|16026.9|16025.7|16022.4|16021.2|16027.4|16026.2|16012.4|16011.2|402
1642079400000|2022-01-13 13:10:00|16022.9|16021.7|16033.4|16032.2|16033.4|16032.2|16021.4|16020.2|221
1642079700000|2022-01-13 13:15:00|16033.9|16032.7|16038.4|16037.2|16040.4|16039.2|16031.4|16030.2|278
1642080000000|2022-01-13 13:20:00|16038.9|16037.7|16039.4|16038.2|16045.4|16044.2|16035.9|16034.7|363
1642080300000|2022-01-13 13:25:00|16039.9|16038.7|16039.9|16038.7|16044.4|16043.2|16037.4|16036.2|179
1642080600000|2022-01-13 13:30:00|16039.4|16038.2|16050.4|16049.2|16058.9|16057.7|16038.9|16037.7|651
1642080900000|2022-01-13 13:35:00|16050.9|16049.7|16049.4|16048.2|16058.4|16057.2|16047.4|16046.2|377
1642081200000|2022-01-13 13:40:00|16049.9|16048.7|16052.4|16051.2|16058.4|16057.2|16049.4|16048.2|397
1642081500000|2022-01-13 13:45:00|16052.9|16051.7|16060.4|16059.2|16061.4|16060.2|16052.4|16051.2|490
1642081800000|2022-01-13 13:50:00|16060.9|16059.7|16060.4|16059.2|16067.4|16066.2|16053.4|16052.2|431
1642082100000|2022-01-13 13:55:00|16060.9|16059.7|16068.9|16067.7|16069.4|16068.2|16059.9|16058.7|330
1642082400000|2022-01-13 14:00:00|16068.4|16067.2|16069.4|16068.2|16069.4|16068.2|16060.9|16059.7|375
1642082700000|2022-01-13 14:05:00|16068.9|16067.7|16082.4|16081.2|16082.4|16081.2|16067.4|16066.2|562
1642083000000|2022-01-13 14:10:00|16083.4|16082.2|16072.4|16071.2|16090.4|16089.2|16071.9|16070.7|785
1642083300000|2022-01-13 14:15:00|16072.9|16071.7|16067.4|16066.2|16079.4|16078.2|16063.4|16062.2|529
1642083600000|2022-01-13 14:20:00|16066.4|16065.2|16059.9|16058.7|16071.4|16070.2|16059.4|16058.2|447
1642083900000|2022-01-13 14:25:00|16060.4|16059.2|16043.4|16042.2|16060.4|16059.2|16039.9|16038.7|1162
1642084200000|2022-01-13 14:30:00|16043.9|16042.7|16034.4|16033.2|16048.4|16047.2|16030.4|16029.2|1040
1642084500000|2022-01-13 14:35:00|16033.9|16032.7|16027.4|16026.2|16034.9|16033.7|16017.4|16016.2|1035
1642084800000|2022-01-13 14:40:00|16027.9|16026.7|16030.4|16029.2|16030.4|16029.2|16009.9|16008.7|1166
1642085100000|2022-01-13 14:45:00|16029.9|16028.7|16033.9|16032.7|16038.4|16037.2|16027.4|16026.2|533
1642085400000|2022-01-13 14:50:00|16034.4|16033.2|16036.4|16035.2|16042.4|16041.2|16033.4|16032.2|392
1642085700000|2022-01-13 14:55:00|16035.9|16034.7|16039.4|16038.2|16043.4|16042.2|16032.9|16031.7|448
1642086000000|2022-01-13 15:00:00|16040.4|16039.2|16023.4|16022.2|16042.4|16041.2|16021.4|16020.2|393
1642086300000|2022-01-13 15:05:00|16022.9|16021.7|16011.9|16010.7|16026.4|16025.2|16011.9|16010.7|679
1642086600000|2022-01-13 15:10:00|16012.8|16011.6|15992.8|15991.6|16012.8|16011.6|15992.8|15991.6|1033
1642086900000|2022-01-13 15:15:00|15992.3|15991.1|15980.3|15979.1|15994.3|15993.1|15974.3|15973.1|1210
1642087200000|2022-01-13 15:20:00|15979.3|15978.1|15991.3|15990.1|15996.3|15995.1|15976.3|15975.1|858
1642087500000|2022-01-13 15:25:00|15990.8|15989.6|15997.3|15996.1|15998.3|15997.1|15984.3|15983.1|413
1642087800000|2022-01-13 15:30:00|15996.3|15995.1|15982.3|15981.1|16001.3|16000.1|15970.8|15969.6|681
1642088100000|2022-01-13 15:35:00|15981.3|15980.1|15968.3|15967.1|15983.3|15982.1|15962.3|15961.1|1092
1642088400000|2022-01-13 15:40:00|15967.3|15966.1|15960.3|15959.1|15970.3|15969.1|15957.8|15956.6|896
1642088700000|2022-01-13 15:45:00|15959.8|15958.6|15972.3|15971.1|15976.3|15975.1|15955.3|15954.1|807
1642089000000|2022-01-13 15:50:00|15971.8|15970.6|15951.8|15950.6|15972.3|15971.1|15942.3|15941.1|1285
1642089300000|2022-01-13 15:55:00|15952.3|15951.1|15980.3|15979.1|15982.3|15981.1|15951.3|15950.1|868
1642089600000|2022-01-13 16:00:00|15980.8|15979.6|15978.3|15977.1|15992.3|15991.1|15974.3|15973.1|997
1642089900000|2022-01-13 16:05:00|15977.3|15976.1|15981.8|15980.6|15987.8|15986.6|15974.8|15973.6|1569
1642090200000|2022-01-13 16:10:00|15982.3|15981.1|15981.3|15980.1|15986.3|15985.1|15973.8|15972.6|456
1642090500000|2022-01-13 16:15:00|15981.8|15980.6|15984.3|15983.1|15990.8|15989.6|15978.8|15977.6|932
1642090800000|2022-01-13 16:20:00|15983.8|15982.6|16006.8|16005.6|16010.8|16009.6|15983.8|15982.6|1322
1642091100000|2022-01-13 16:25:00|16006.3|16005.1|16014.3|16013.1|16016.3|16015.1|16004.3|16003.1|923
1642091400000|2022-01-13 16:30:00|16014.7|16012.7|16023.7|16021.7|16024.2|16022.2|16004.7|16002.7|1235
1642091700000|2022-01-13 16:35:00|16023.2|16021.2|16026.2|16024.2|16031.7|16029.7|16020.2|16018.2|809
1642092000000|2022-01-13 16:40:00|16025.7|16023.7|16027.2|16025.2|16028.7|16026.7|16023.7|16021.7|260
1642092300000|2022-01-13 16:45:00|16026.7|16024.7|16023.7|16021.7|16028.7|16026.7|16023.2|16021.2|264
1642092600000|2022-01-13 16:50:00|16023.2|16021.2|16023.2|16021.2|16024.7|16022.7|16016.7|16014.7|314
1642092900000|2022-01-13 16:55:00|16022.7|16020.7|16018.2|16016.2|16023.2|16021.2|16017.2|16015.2|350
1642093200000|2022-01-13 17:00:00|16017.7|16015.7|16002.2|16000.2|16018.7|16016.7|15998.7|15996.7|348
1642093500000|2022-01-13 17:05:00|16001.7|15999.7|15999.7|15997.7|16004.7|16002.7|15998.7|15996.7|204
1642093800000|2022-01-13 17:10:00|16000.2|15998.2|15987.7|15985.7|16001.7|15999.7|15987.7|15985.7|286
1642094100000|2022-01-13 17:15:00|15987.2|15985.2|15953.7|15951.7|15988.2|15986.2|15949.2|15947.2|832
1642094400000|2022-01-13 17:20:00|15954.2|15952.2|15952.2|15950.2|15954.7|15952.7|15934.7|15932.7|776
1642094700000|2022-01-13 17:25:00|15952.7|15950.7|15954.2|15952.2|15960.7|15958.7|15950.7|15948.7|698
1642095000000|2022-01-13 17:30:00|15953.7|15951.7|15969.2|15967.2|15969.7|15967.7|15943.7|15941.7|600
1642095300000|2022-01-13 17:35:00|15968.7|15966.7|15975.7|15973.7|15979.7|15977.7|15962.7|15960.7|339
1642095600000|2022-01-13 17:40:00|15974.7|15972.7|15964.7|15962.7|15978.2|15976.2|15962.7|15960.7|298
1642095900000|2022-01-13 17:45:00|15964.2|15962.2|15952.2|15950.2|15969.7|15967.7|15949.7|15947.7|293
1642096200000|2022-01-13 17:50:00|15951.7|15949.7|15953.2|15951.2|15963.7|15961.7|15947.7|15945.7|277
1642096500000|2022-01-13 17:55:00|15952.7|15950.7|15962.2|15960.2|15963.2|15961.2|15951.2|15949.2|204
1642096800000|2022-01-13 18:00:00|15961.7|15959.7|15962.2|15960.2|15963.7|15961.7|15950.7|15948.7|389
1642097100000|2022-01-13 18:05:00|15961.7|15959.7|15972.2|15970.2|15975.7|15973.7|15957.7|15955.7|438
1642097400000|2022-01-13 18:10:00|15972.7|15970.7|15973.7|15971.7|15975.7|15973.7|15965.2|15963.2|216
1642097700000|2022-01-13 18:15:00|15973.2|15971.2|15971.7|15969.7|15978.7|15976.7|15967.7|15965.7|179
1642098000000|2022-01-13 18:20:00|15972.2|15970.2|15978.7|15976.7|15981.7|15979.7|15968.2|15966.2|269
1642098300000|2022-01-13 18:25:00|15978.2|15976.2|15975.7|15973.7|15980.7|15978.7|15969.7|15967.7|165
1642098600000|2022-01-13 18:30:00|15975.2|15973.2|15968.7|15966.7|15976.7|15974.7|15968.2|15966.2|152
1642098900000|2022-01-13 18:35:00|15968.2|15966.2|15972.7|15970.7|15976.2|15974.2|15963.7|15961.7|188
1642099200000|2022-01-13 18:40:00|15972.2|15970.2|15968.7|15966.7|15972.7|15970.7|15964.7|15962.7|104
1642099500000|2022-01-13 18:45:00|15968.2|15966.2|15972.7|15970.7|15976.2|15974.2|15966.7|15964.7|103
1642099800000|2022-01-13 18:50:00|15972.2|15970.2|15975.7|15973.7|15977.7|15975.7|15967.7|15965.7|76
1642100100000|2022-01-13 18:55:00|15976.2|15974.2|15980.2|15978.2|15981.2|15979.2|15974.7|15972.7|81
1642100400000|2022-01-13 19:00:00|15979.7|15977.7|15986.7|15984.7|15989.7|15987.7|15976.7|15974.7|219
1642100700000|2022-01-13 19:05:00|15987.2|15985.2|15984.7|15982.7|15987.7|15985.7|15981.2|15979.2|117
1642101000000|2022-01-13 19:10:00|15985.2|15983.2|15978.2|15976.2|15985.7|15983.7|15977.7|15975.7|109
1642101300000|2022-01-13 19:15:00|15978.7|15976.7|15966.7|15964.7|15981.2|15979.2|15959.7|15957.7|232
1642101600000|2022-01-13 19:20:00|15967.2|15965.2|15968.7|15966.7|15971.7|15969.7|15962.2|15960.2|95
1642101900000|2022-01-13 19:25:00|15968.2|15966.2|15961.7|15959.7|15969.2|15967.2|15960.7|15958.7|79
1642102200000|2022-01-13 19:30:00|15961.2|15959.2|15960.7|15958.7|15962.7|15960.7|15950.2|15948.2|267
1642102500000|2022-01-13 19:35:00|15960.2|15958.2|15946.7|15944.7|15961.7|15959.7|15946.7|15944.7|170
1642102800000|2022-01-13 19:40:00|15947.2|15945.2|15955.7|15953.7|15957.7|15955.7|15946.7|15944.7|169
1642103100000|2022-01-13 19:45:00|15955.2|15953.2|15949.7|15947.7|15958.7|15956.7|15947.7|15945.7|131
1642103400000|2022-01-13 19:50:00|15950.2|15948.2|15957.2|15955.2|15959.2|15957.2|15947.7|15945.7|120
1642103700000|2022-01-13 19:55:00|15957.7|15955.7|15962.2|15960.2|15965.2|15963.2|15956.7|15954.7|115
1642104000000|2022-01-13 20:00:00|15962.7|15960.7|15942.7|15940.7|15962.7|15960.7|15935.7|15933.7|264
1642104300000|2022-01-13 20:05:00|15943.2|15941.2|15941.2|15939.2|15949.7|15947.7|15939.7|15937.7|168
1642104600000|2022-01-13 20:10:00|15941.7|15939.7|15935.7|15933.7|15941.7|15939.7|15928.7|15926.7|278
1642104900000|2022-01-13 20:15:00|15935.2|15933.2|15941.7|15939.7|15946.2|15944.2|15930.7|15928.7|170
1642105200000|2022-01-13 20:20:00|15942.2|15940.2|15936.2|15934.2|15944.7|15942.7|15931.2|15929.2|151
1642105500000|2022-01-13 20:25:00|15936.7|15934.7|15940.2|15938.2|15940.7|15938.7|15932.7|15930.7|122
1642105800000|2022-01-13 20:30:00|15939.7|15937.7|15945.7|15943.7|15946.7|15944.7|15937.7|15935.7|212
1642106100000|2022-01-13 20:35:00|15944.7|15942.7|15925.7|15923.7|15946.7|15944.7|15924.7|15922.7|234
1642106400000|2022-01-13 20:40:00|15926.2|15924.2|15925.2|15923.2|15934.7|15932.7|15922.7|15920.7|183
1642106700000|2022-01-13 20:45:00|15926.7|15924.7|15913.7|15911.7|15927.7|15925.7|15909.7|15907.7|335
1642107000000|2022-01-13 20:50:00|15911.7|15909.7|15904.2|15902.2|15916.7|15914.7|15890.7|15888.7|665
1642107300000|2022-01-13 20:55:00|15904.7|15902.7|15920.7|15918.7|15923.2|15921.2|15894.7|15892.7|543
1642107600000|2022-01-13 21:00:00|15913.4|15908.4|15910.4|15905.4|15931.1|15926.1|15899.4|15894.4|561
1642107900000|2022-01-13 21:05:00|15909.5|15904.5|15906.9|15901.9|15917|15912|15899|15894|0
1642108200000|2022-01-13 21:10:00|15907.9|15902.9|15912.6|15907.6|15920.6|15915.6|15900.1|15895.1|0
1642108500000|2022-01-13 21:15:00|15913.1|15908.1|15906.1|15901.1|15914.6|15909.6|15903.1|15898.1|0
1642108800000|2022-01-13 21:20:00|15908|15903|15904.1|15899.1|15908.1|15903.1|15901.1|15896.1|0
1642109100000|2022-01-13 21:25:00|15905.1|15900.1|15897.2|15892.2|15910.2|15905.2|15893.2|15888.2|0
1642109400000|2022-01-13 21:30:00|15897.3|15892.3|15908.3|15903.3|15908.3|15903.3|15893.5|15888.5|0
1642109700000|2022-01-13 21:35:00|15907.8|15902.8|15909.3|15904.3|15913.9|15908.9|15906.3|15901.3|0
1642110000000|2022-01-13 21:40:00|15910.3|15905.3|15909.9|15904.9|15915.2|15910.2|15907.9|15902.9|0
1642110300000|2022-01-13 21:45:00|15910.8|15905.8|15905.6|15900.6|15913.8|15908.8|15902|15897|0
1642110600000|2022-01-13 21:50:00|15906.1|15901.1|15912.4|15907.4|15912.4|15907.4|15904.3|15899.3|0
1642110900000|2022-01-13 21:55:00|15912.5|15907.5|15918.1|15913.1|15918.1|15913.1|15911.4|15906.4|0
1642111200000|2022-01-13 22:00:00|15916.8|15911.8|15917.6|15912.6|15918|15913|15916.5|15911.5|0
1642111500000|2022-01-13 22:05:00|15917.8|15912.8|15918.4|15913.4|15919.9|15914.9|15917.1|15912.1|0
1642111800000|2022-01-13 22:10:00|15918.8|15913.8|15919.4|15914.4|15919.4|15914.4|15918.8|15913.8|0
1642112100000|2022-01-13 22:15:00|15918.2|15913.2|15917.2|15912.2|15918.6|15913.6|15916.6|15911.6|0
1642112400000|2022-01-13 22:20:00|15917.1|15912.1|15916.6|15911.6|15917.5|15912.5|15916.3|15911.3|0
1642112700000|2022-01-13 22:25:00|15916.7|15911.7|15916.9|15911.9|15916.9|15911.9|15916.6|15911.6|0
1642113000000|2022-01-13 22:30:00|15917|15912|15916.9|15911.9|15918.4|15913.4|15916.3|15911.3|0
1642113300000|2022-01-13 22:35:00|15917.1|15912.1|15917|15912|15917.1|15912.1|15916.6|15911.6|0
1642113600000|2022-01-13 22:40:00|15917.6|15912.6|15917.6|15912.6|15918.1|15913.1|15917|15912|0
1642113900000|2022-01-13 22:45:00|15917.5|15912.5|15917.8|15912.8|15917.8|15912.8|15917.2|15912.2|0
1642114200000|2022-01-13 22:50:00|15918.2|15913.2|15919.2|15914.2|15919.5|15914.5|15918.2|15913.2|0
1642114500000|2022-01-13 22:55:00|15919.3|15914.3|15919.7|15914.7|15921.7|15916.7|15919.1|15914.1|0
1642114800000|2022-01-13 23:00:00|15928|15923|15929.2|15924.2|15936.1|15931.1|15924.1|15919.1|0
1642115100000|2022-01-13 23:05:00|15928.2|15923.2|15926.9|15921.9|15930.2|15925.2|15920|15915|0
1642115400000|2022-01-13 23:10:00|15928.4|15923.4|15931.9|15926.9|15933.9|15928.9|15925.5|15920.5|0
1642115700000|2022-01-13 23:15:00|15930.9|15925.9|15919.9|15914.9|15930.9|15925.9|15919|15914|0
1642116000000|2022-01-13 23:20:00|15921.4|15916.4|15925.8|15920.8|15929.8|15924.8|15920.9|15915.9|0
1642116300000|2022-01-13 23:25:00|15926.3|15921.3|15919.7|15914.7|15926.3|15921.3|15917.7|15912.7|0
1642116600000|2022-01-13 23:30:00|15919.4|15914.4|15923|15918|15927.3|15922.3|15918.4|15913.4|0
1642116900000|2022-01-13 23:35:00|15923.9|15918.9|15922.9|15917.9|15924.9|15919.9|15917.3|15912.3|0
1642117200000|2022-01-13 23:40:00|15923.4|15918.4|15924.8|15919.8|15927.8|15922.8|15920.4|15915.4|0
1642117500000|2022-01-13 23:45:00|15924.3|15919.3|15930.5|15925.5|15931|15926|15922.9|15917.9|0
1642117800000|2022-01-13 23:50:00|15930|15925|15927.1|15922.1|15930.1|15925.1|15923.1|15918.1|0
1642118100000|2022-01-13 23:55:00|15926.1|15921.1|15928.1|15923.1|15928.1|15923.1|15920.2|15915.2|0
1642118400000|2022-01-14 00:00:00|15927.1|15922.1|15894.2|15889.2|15928.8|15923.8|15883.7|15878.7|0
1642118700000|2022-01-14 00:05:00|15894.7|15889.7|15911|15906|15913|15908|15890.8|15885.8|0
1642119000000|2022-01-14 00:10:00|15912|15907|15917.9|15912.9|15919.9|15914.9|15908.6|15903.6|0
1642119300000|2022-01-14 00:15:00|15916.9|15911.9|15930.2|15926.2|15939.7|15935.7|15905.2|15901.2|104
1642119600000|2022-01-14 00:20:00|15931.2|15927.2|15927.7|15923.7|15938.7|15934.7|15921.7|15917.7|35
1642119900000|2022-01-14 00:25:00|15928.2|15924.2|15919.7|15915.7|15928.2|15924.2|15915.7|15911.7|21
1642120200000|2022-01-14 00:30:00|15919.2|15915.2|15912.2|15908.2|15921.2|15917.2|15912.2|15908.2|14
1642120500000|2022-01-14 00:35:00|15913.2|15909.2|15923.2|15919.2|15932.7|15928.7|15913.2|15909.2|36
1642120800000|2022-01-14 00:40:00|15922.7|15918.7|15928.2|15924.2|15929.7|15925.7|15915.7|15911.7|30
1642121100000|2022-01-14 00:45:00|15928.7|15924.7|15907.2|15903.2|15929.2|15925.2|15904.7|15900.7|22
1642121400000|2022-01-14 00:50:00|15906.7|15902.7|15926.7|15922.7|15926.7|15922.7|15904.7|15900.7|19
1642121700000|2022-01-14 00:55:00|15927.2|15923.2|15931.2|15927.2|15931.7|15927.7|15926.2|15922.2|15
1642122000000|2022-01-14 01:00:00|15930.7|15926.7|15934.7|15930.7|15938.2|15934.2|15920.2|15916.2|47
1642122300000|2022-01-14 01:05:00|15935.2|15931.2|15934.2|15930.2|15935.2|15931.2|15926.7|15922.7|7
1642122600000|2022-01-14 01:10:00|15934.7|15930.7|15926.7|15922.7|15938.7|15934.7|15924.2|15920.2|4
1642122900000|2022-01-14 01:15:00|15928.7|15924.7|15917.7|15913.7|15930.2|15926.2|15915.2|15911.2|20
1642123200000|2022-01-14 01:20:00|15917.2|15913.2|15920.2|15916.2|15920.7|15916.7|15911.7|15907.7|16
1642123500000|2022-01-14 01:25:00|15919.7|15915.7|15907.2|15903.2|15921.2|15917.2|15907.2|15903.2|6
1642123800000|2022-01-14 01:30:00|15907.7|15903.7|15903.2|15899.2|15911.2|15907.2|15900.7|15896.7|31
1642124100000|2022-01-14 01:35:00|15903.7|15899.7|15910.7|15906.7|15919.2|15915.2|15903.7|15899.7|14
1642124400000|2022-01-14 01:40:00|15912.2|15908.2|15890.2|15886.2|15912.7|15908.7|15890.2|15886.2|35
1642124700000|2022-01-14 01:45:00|15890.7|15886.7|15903.7|15899.7|15908.2|15904.2|15884.7|15880.7|10
1642125000000|2022-01-14 01:50:00|15903.2|15899.2|15898.2|15894.2|15903.2|15899.2|15894.7|15890.7|11
1642125300000|2022-01-14 01:55:00|15897.7|15893.7|15892.2|15888.2|15898.2|15894.2|15888.7|15884.7|9
1642125600000|2022-01-14 02:00:00|15892.7|15888.7|15893.7|15889.7|15897.7|15893.7|15885.7|15881.7|12
1642125900000|2022-01-14 02:05:00|15894.2|15890.2|15885.2|15881.2|15897.7|15893.7|15884.7|15880.7|7
1642126200000|2022-01-14 02:10:00|15885.7|15881.7|15867.7|15863.7|15886.7|15882.7|15867.2|15863.2|41
1642126500000|2022-01-14 02:15:00|15867.2|15863.2|15867.7|15863.7|15870.7|15866.7|15862.7|15858.7|23
1642126800000|2022-01-14 02:20:00|15868.2|15864.2|15875.7|15871.7|15877.7|15873.7|15868.2|15864.2|11
1642127100000|2022-01-14 02:25:00|15875.2|15871.2|15878.2|15874.2|15878.7|15874.7|15872.7|15868.7|5
1642127400000|2022-01-14 02:30:00|15878.7|15874.7|15884.2|15880.2|15887.7|15883.7|15878.7|15874.7|14
1642127700000|2022-01-14 02:35:00|15884.7|15880.7|15884.7|15880.7|15886.7|15882.7|15882.7|15878.7|4
1642128000000|2022-01-14 02:40:00|15885.2|15881.2|15892.7|15888.7|15892.7|15888.7|15884.7|15880.7|15
1642128300000|2022-01-14 02:45:00|15893.2|15889.2|15890.2|15886.2|15895.2|15891.2|15887.7|15883.7|6
1642128600000|2022-01-14 02:50:00|15890.7|15886.7|15891.7|15887.7|15894.7|15890.7|15890.7|15886.7|10
1642128900000|2022-01-14 02:55:00|15892.2|15888.2|15901.2|15897.2|15901.2|15897.2|15891.7|15887.7|4
1642129200000|2022-01-14 03:00:00|15900.7|15896.7|15891.7|15887.7|15900.7|15896.7|15891.7|15887.7|6
1642129500000|2022-01-14 03:05:00|15892.2|15888.2|15902.7|15898.7|15905.2|15901.2|15891.2|15887.2|19
1642129800000|2022-01-14 03:10:00|15903.2|15899.2|15895.2|15891.2|15903.7|15899.7|15891.2|15887.2|7
1642130100000|2022-01-14 03:15:00|15895.7|15891.7|15895.2|15891.2|15895.7|15891.7|15892.7|15888.7|2
1642130400000|2022-01-14 03:20:00|15894.7|15890.7|15893.2|15889.2|15897.7|15893.7|15892.2|15888.2|3
1642130700000|2022-01-14 03:25:00|15893.7|15889.7|15890.7|15886.7|15895.7|15891.7|15890.7|15886.7|3
1642131000000|2022-01-14 03:30:00|15891.2|15887.2|15887.7|15883.7|15891.7|15887.7|15885.2|15881.2|9
1642131300000|2022-01-14 03:35:00|15887.2|15883.2|15889.2|15885.2|15889.7|15885.7|15885.7|15881.7|4
1642131600000|2022-01-14 03:40:00|15888.7|15884.7|15877.2|15873.2|15891.2|15887.2|15877.2|15873.2|20
1642131900000|2022-01-14 03:45:00|15877.7|15873.7|15884.7|15880.7|15884.7|15880.7|15877.2|15873.2|7
1642132200000|2022-01-14 03:50:00|15884.2|15880.2|15884.2|15880.2|15884.7|15880.7|15882.7|15878.7|1
1642132500000|2022-01-14 03:55:00|15884.7|15880.7|15889.2|15885.2|15893.2|15889.2|15884.7|15880.7|9
1642132800000|2022-01-14 04:00:00|15889.7|15885.7|15900.2|15896.2|15902.7|15898.7|15889.7|15885.7|1
1642133100000|2022-01-14 04:05:00|15900.7|15896.7|15913.2|15909.2|15914.2|15910.2|15900.7|15896.7|20
1642133400000|2022-01-14 04:10:00|15913.7|15909.7|15910.2|15906.2|15913.7|15909.7|15907.2|15903.2|25
1642133700000|2022-01-14 04:15:00|15909.7|15905.7|15904.7|15900.7|15910.2|15906.2|15904.7|15900.7|4
1642134000000|2022-01-14 04:20:00|15905.2|15901.2|15916.7|15912.7|15917.2|15913.2|15904.7|15900.7|5
1642134300000|2022-01-14 04:25:00|15917.2|15913.2|15915.7|15911.7|15920.7|15916.7|15914.2|15910.2|10
1642134600000|2022-01-14 04:30:00|15915.2|15911.2|15910.2|15906.2|15920.7|15916.7|15907.7|15903.7|12
1642134900000|2022-01-14 04:35:00|15910.7|15906.7|15904.7|15900.7|15910.7|15906.7|15904.7|15900.7|1
1642135200000|2022-01-14 04:40:00|15904.2|15900.2|15899.7|15895.7|15904.2|15900.2|15899.2|15895.2|4
1642135500000|2022-01-14 04:45:00|15900.2|15896.2|15900.7|15896.7|15903.2|15899.2|15899.7|15895.7|4
1642135800000|2022-01-14 04:50:00|15899.2|15895.2|15899.2|15895.2|15903.2|15899.2|15897.7|15893.7|4
1642136100000|2022-01-14 04:55:00|15898.7|15894.7|15898.2|15894.2|15899.7|15895.7|15892.2|15888.2|8
1642136400000|2022-01-14 05:00:00|15898.7|15894.7|15904.2|15900.2|15906.7|15902.7|15898.7|15894.7|2
1642136700000|2022-01-14 05:05:00|15904.7|15900.7|15897.2|15893.2|15904.7|15900.7|15888.7|15884.7|17
1642137000000|2022-01-14 05:10:00|15897.7|15893.7|15895.2|15891.2|15899.7|15895.7|15894.2|15890.2|8
1642137300000|2022-01-14 05:15:00|15895.7|15891.7|15903.7|15899.7|15903.7|15899.7|15895.2|15891.2|9
1642137600000|2022-01-14 05:20:00|15903.2|15899.2|15907.2|15903.2|15907.2|15903.2|15901.7|15897.7|4
1642137900000|2022-01-14 05:25:00|15906.7|15902.7|15908.2|15904.2|15916.2|15912.2|15906.2|15902.2|18
1642138200000|2022-01-14 05:30:00|15907.7|15903.7|15903.7|15899.7|15913.7|15909.7|15902.7|15898.7|4
1642138500000|2022-01-14 05:35:00|15904.2|15900.2|15914.7|15910.7|15917.2|15913.2|15903.7|15899.7|11
1642138800000|2022-01-14 05:40:00|15914.2|15910.2|15906.7|15902.7|15914.2|15910.2|15906.2|15902.2|15
1642139100000|2022-01-14 05:45:00|15906.2|15902.2|15910.2|15906.2|15910.2|15906.2|15903.7|15899.7|6
1642139400000|2022-01-14 05:50:00|15909.2|15905.2|15917.7|15913.7|15918.7|15914.7|15908.2|15904.2|24
1642139700000|2022-01-14 05:55:00|15917.2|15913.2|15921.7|15917.7|15923.2|15919.2|15914.7|15910.7|30
1642140000000|2022-01-14 06:00:00|15922.2|15918.2|15922.7|15918.7|15930.7|15926.7|15922.2|15918.2|29
1642140300000|2022-01-14 06:05:00|15923.2|15919.2|15918.2|15914.2|15923.2|15919.2|15914.7|15910.7|11
1642140600000|2022-01-14 06:10:00|15918.7|15914.7|15931.2|15927.2|15931.2|15927.2|15918.7|15914.7|18
1642140900000|2022-01-14 06:15:00|15930.7|15926.7|15932.2|15928.2|15936.2|15932.2|15929.7|15925.7|29
1642141200000|2022-01-14 06:20:00|15932.7|15928.7|15927.2|15923.2|15940.2|15936.2|15923.2|15919.2|29
1642141500000|2022-01-14 06:25:00|15927.7|15923.7|15928.7|15924.7|15931.7|15927.7|15923.2|15919.2|7
1642141800000|2022-01-14 06:30:00|15929.7|15925.7|15940.2|15936.2|15941.2|15937.2|15927.7|15923.7|29
1642142100000|2022-01-14 06:35:00|15939.7|15935.7|15945.2|15941.2|15945.2|15941.2|15938.2|15934.2|23
1642142400000|2022-01-14 06:40:00|15946.2|15942.2|15944.7|15940.7|15950.2|15946.2|15944.7|15940.7|33
1642142700000|2022-01-14 06:45:00|15944.2|15940.2|15945.2|15941.2|15946.7|15942.7|15935.7|15931.7|47
1642143000000|2022-01-14 06:50:00|15944.7|15940.7|15940.7|15936.7|15945.7|15941.7|15940.2|15936.2|34
1642143300000|2022-01-14 06:55:00|15939.7|15935.7|15940.7|15936.7|15944.7|15940.7|15939.7|15935.7|19
1642143600000|2022-01-14 07:00:00|15939.7|15937.7|15941.7|15939.7|15957.2|15955.2|15934.7|15932.7|234
1642143900000|2022-01-14 07:05:00|15942.2|15940.2|15939.2|15937.2|15949.7|15947.7|15936.2|15934.2|170
1642144200000|2022-01-14 07:10:00|15939.7|15937.7|15932.2|15930.2|15940.2|15938.2|15928.7|15926.7|196
1642144500000|2022-01-14 07:15:00|15931.7|15929.7|15942.2|15940.2|15943.7|15941.7|15931.2|15929.2|190
1642144800000|2022-01-14 07:20:00|15941.7|15939.7|15936.2|15934.2|15947.2|15945.2|15936.2|15934.2|139
1642145100000|2022-01-14 07:25:00|15935.7|15933.7|15926.2|15924.2|15938.7|15936.7|15924.7|15922.7|151
1642145400000|2022-01-14 07:30:00|15925.7|15923.7|15906.2|15904.2|15927.2|15925.2|15902.7|15900.7|369
1642145700000|2022-01-14 07:35:00|15906.7|15904.7|15902.7|15900.7|15918.2|15916.2|15901.7|15899.7|450
1642146000000|2022-01-14 07:40:00|15903.7|15901.7|15909.7|15907.7|15911.7|15909.7|15900.7|15898.7|204
1642146300000|2022-01-14 07:45:00|15909.2|15907.2|15908.2|15906.2|15912.7|15910.7|15900.7|15898.7|193
1642146600000|2022-01-14 07:50:00|15908.7|15906.7|15911.7|15909.7|15912.2|15910.2|15904.2|15902.2|183
1642146900000|2022-01-14 07:55:00|15911.2|15909.2|15911.2|15909.2|15911.7|15909.7|15902.2|15900.2|246
1642147200000|2022-01-14 08:00:00|15910.8|15909.6|15900.8|15899.6|15930.3|15929.1|15891.8|15890.6|2091
1642147500000|2022-01-14 08:05:00|15900.3|15899.1|15921.8|15920.6|15932.3|15931.1|15899.3|15898.1|1326
1642147800000|2022-01-14 08:10:00|15921.3|15920.1|15937.8|15936.6|15941.8|15940.6|15910.3|15909.1|1136
1642148100000|2022-01-14 08:15:00|15938.3|15937.1|15958.3|15957.1|15973.8|15972.6|15938.3|15937.1|1755
1642148400000|2022-01-14 08:20:00|15957.8|15956.6|15966.8|15965.6|15967.3|15966.1|15946.3|15945.1|1223
1642148700000|2022-01-14 08:25:00|15967.3|15966.1|15953.8|15952.6|15971.3|15970.1|15949.3|15948.1|849
1642149000000|2022-01-14 08:30:00|15953.3|15952.1|15953.3|15952.1|15971.3|15970.1|15950.3|15949.1|771
1642149300000|2022-01-14 08:35:00|15953.8|15952.6|15948.3|15947.1|15965.3|15964.1|15948.3|15947.1|460
1642149600000|2022-01-14 08:40:00|15948.1|15946.9|15938.6|15937.4|15949.1|15947.9|15924.6|15923.4|952
1642149900000|2022-01-14 08:45:00|15938.1|15936.9|15927.1|15925.9|15942.6|15941.4|15925.1|15923.9|402
1642150200000|2022-01-14 08:50:00|15928.1|15926.9|15908.6|15907.4|15932.1|15930.9|15882.1|15880.9|1363
1642150500000|2022-01-14 08:55:00|15908.1|15906.9|15907.6|15906.4|15919.6|15918.4|15894.6|15893.4|964
1642150800000|2022-01-14 09:00:00|15908.1|15906.9|15925.1|15923.9|15929.1|15927.9|15902.6|15901.4|672
1642151100000|2022-01-14 09:05:00|15925.6|15924.4|15927.1|15925.9|15936.1|15934.9|15920.6|15919.4|429
1642151400000|2022-01-14 09:10:00|15927.6|15926.4|15935.1|15933.9|15936.1|15934.9|15918.1|15916.9|515
1642151700000|2022-01-14 09:15:00|15934.6|15933.4|15935.1|15933.9|15939.1|15937.9|15924.1|15922.9|371
1642152000000|2022-01-14 09:20:00|15935.6|15934.4|15933.6|15932.4|15947.6|15946.4|15931.6|15930.4|518
1642152300000|2022-01-14 09:25:00|15933.1|15931.9|15941.6|15940.4|15941.6|15940.4|15912.6|15911.4|544
1642152600000|2022-01-14 09:30:00|15942.1|15940.9|15965.6|15964.4|15967.1|15965.9|15941.1|15939.9|770
1642152900000|2022-01-14 09:35:00|15966.1|15964.9|15961.1|15959.9|15974.1|15972.9|15954.1|15952.9|681
1642153200000|2022-01-14 09:40:00|15961.6|15960.4|15960.6|15959.4|15968.1|15966.9|15954.6|15953.4|386
1642153500000|2022-01-14 09:45:00|15961.1|15959.9|15943.1|15941.9|15964.6|15963.4|15942.1|15940.9|469
1642153800000|2022-01-14 09:50:00|15942.6|15941.4|15937.6|15936.4|15949.1|15947.9|15930.6|15929.4|702
1642154100000|2022-01-14 09:55:00|15937.1|15935.9|15939.6|15938.4|15946.6|15945.4|15935.1|15933.9|236
1642154400000|2022-01-14 10:00:00|15940.1|15938.9|15921.1|15919.9|15942.1|15940.9|15920.1|15918.9|667
1642154700000|2022-01-14 10:05:00|15920.1|15918.9|15933.1|15931.9|15938.1|15936.9|15920.1|15918.9|408
1642155000000|2022-01-14 10:10:00|15933.6|15932.4|15925.1|15923.9|15936.6|15935.4|15924.1|15922.9|319
1642155300000|2022-01-14 10:15:00|15924.6|15923.4|15918.1|15916.9|15929.1|15927.9|15914.1|15912.9|400
1642155600000|2022-01-14 10:20:00|15918.6|15917.4|15924.1|15922.9|15932.6|15931.4|15916.1|15914.9|276
1642155900000|2022-01-14 10:25:00|15924.6|15923.4|15916.1|15914.9|15925.1|15923.9|15912.1|15910.9|534
1642156200000|2022-01-14 10:30:00|15916.6|15915.4|15915.1|15913.9|15922.1|15920.9|15910.1|15908.9|470
1642156500000|2022-01-14 10:35:00|15914.6|15913.4|15931.6|15930.4|15933.6|15932.4|15910.1|15908.9|733
1642156800000|2022-01-14 10:40:00|15931.1|15929.9|15926.1|15924.9|15932.6|15931.4|15922.1|15920.9|291
1642157100000|2022-01-14 10:45:00|15926.6|15925.4|15936.6|15935.4|15941.1|15939.9|15925.1|15923.9|370
1642157400000|2022-01-14 10:50:00|15936.1|15934.9|15926.1|15924.9|15938.1|15936.9|15919.6|15918.4|327
1642157700000|2022-01-14 10:55:00|15926.6|15925.4|15928.1|15926.9|15937.1|15935.9|15925.6|15924.4|332
1642158000000|2022-01-14 11:00:00|15928.6|15927.4|15941.1|15939.9|15942.1|15940.9|15925.1|15923.9|637
1642158300000|2022-01-14 11:05:00|15941.6|15940.4|15938.6|15937.4|15946.1|15944.9|15933.6|15932.4|426
1642158600000|2022-01-14 11:10:00|15939.1|15937.9|15944.1|15942.9|15947.1|15945.9|15935.1|15933.9|182
1642158900000|2022-01-14 11:15:00|15944.6|15943.4|15942.6|15941.4|15947.1|15945.9|15935.1|15933.9|324
1642159200000|2022-01-14 11:20:00|15943.1|15941.9|15936.1|15934.9|15946.1|15944.9|15933.1|15931.9|248
1642159500000|2022-01-14 11:25:00|15935.6|15934.4|15940.1|15938.9|15942.6|15941.4|15933.1|15931.9|251
1642159800000|2022-01-14 11:30:00|15940.6|15939.4|15941.6|15940.4|15943.1|15941.9|15935.6|15934.4|221
1642160100000|2022-01-14 11:35:00|15942.1|15940.9|15936.1|15934.9|15946.1|15944.9|15935.1|15933.9|279
1642160400000|2022-01-14 11:40:00|15935.6|15934.4|15939.1|15937.9|15941.6|15940.4|15929.1|15927.9|294
1642160700000|2022-01-14 11:45:00|15939.6|15938.4|15939.1|15937.9|15940.1|15938.9|15930.1|15928.9|247
1642161000000|2022-01-14 11:50:00|15938.6|15937.4|15935.1|15933.9|15939.1|15937.9|15930.1|15928.9|276
1642161300000|2022-01-14 11:55:00|15935.6|15934.4|15927.6|15926.4|15939.1|15937.9|15922.1|15920.9|358
1642161600000|2022-01-14 12:00:00|15927.1|15925.9|15906.1|15904.9|15929.6|15928.4|15904.1|15902.9|839
1642161900000|2022-01-14 12:05:00|15907.1|15905.9|15897.6|15896.4|15916.1|15914.9|15893.6|15892.4|529
1642162200000|2022-01-14 12:10:00|15897.1|15895.9|15913.1|15911.9|15913.1|15911.9|15895.6|15894.4|435
1642162500000|2022-01-14 12:15:00|15912.6|15911.4|15909.6|15908.4|15916.1|15914.9|15906.1|15904.9|296
1642162800000|2022-01-14 12:20:00|15910.1|15908.9|15904.6|15903.4|15911.1|15909.9|15896.1|15894.9|347
1642163100000|2022-01-14 12:25:00|15905.1|15903.9|15876.1|15874.9|15906.1|15904.9|15876.1|15874.9|463
1642163400000|2022-01-14 12:30:00|15875.6|15874.4|15885.1|15883.9|15889.1|15887.9|15873.1|15871.9|550
1642163700000|2022-01-14 12:35:00|15885.6|15884.4|15875.1|15873.9|15887.1|15885.9|15873.6|15872.4|373
1642164000000|2022-01-14 12:40:00|15874.6|15873.4|15867.6|15866.4|15875.6|15874.4|15861.1|15859.9|682
1642164300000|2022-01-14 12:45:00|15867.1|15865.9|15873.6|15872.4|15880.1|15878.9|15866.1|15864.9|476
1642164600000|2022-01-14 12:50:00|15873.1|15871.9|15873.6|15872.4|15880.1|15878.9|15869.6|15868.4|415
1642164900000|2022-01-14 12:55:00|15874.1|15872.9|15854.9|15853.7|15876.1|15874.9|15853.4|15852.2|613
1642165200000|2022-01-14 13:00:00|15855.9|15854.7|15861.9|15860.7|15862.4|15861.2|15833.9|15832.7|1154
1642165500000|2022-01-14 13:05:00|15861.4|15860.2|15868.3|15867.1|15877.2|15876|15855.9|15854.7|933
1642165800000|2022-01-14 13:10:00|15868.8|15867.6|15854.7|15853.5|15869.3|15868.1|15850.2|15849|539
1642166100000|2022-01-14 13:15:00|15855.2|15854|15845.7|15844.5|15871.7|15870.5|15845.7|15844.5|715
1642166400000|2022-01-14 13:20:00|15846.2|15845|15853.7|15852.5|15854.7|15853.5|15833.7|15832.5|568
1642166700000|2022-01-14 13:25:00|15853.2|15852|15863.2|15862|15864.7|15863.5|15848.7|15847.5|383
1642167000000|2022-01-14 13:30:00|15863.7|15862.5|15858.7|15857.5|15870.2|15869|15850.2|15849|598
1642167300000|2022-01-14 13:35:00|15858.2|15857|15857.7|15856.5|15864.7|15863.5|15852.2|15851|333
1642167600000|2022-01-14 13:40:00|15858.7|15857.5|15858.7|15857.5|15870.7|15869.5|15851.7|15850.5|422
1642167900000|2022-01-14 13:45:00|15859.2|15858|15854.7|15853.5|15866.2|15865|15848.2|15847|428
1642168200000|2022-01-14 13:50:00|15854.2|15853|15855.2|15854|15858.7|15857.5|15846.7|15845.5|415
1642168500000|2022-01-14 13:55:00|15855.7|15854.5|15860.2|15859|15860.7|15859.5|15848.7|15847.5|478
1642168800000|2022-01-14 14:00:00|15859.7|15858.5|15862.7|15861.5|15863.7|15862.5|15845.7|15844.5|437
1642169100000|2022-01-14 14:05:00|15863.2|15862|15873.7|15872.5|15880.7|15879.5|15862.2|15861|643
1642169400000|2022-01-14 14:10:00|15873.2|15872|15877.7|15876.5|15880.7|15879.5|15867.2|15866|499
1642169700000|2022-01-14 14:15:00|15878.2|15877|15880.7|15879.5|15889.7|15888.5|15876.2|15875|714
1642170000000|2022-01-14 14:20:00|15881.2|15880|15877.7|15876.5|15884.7|15883.5|15870.2|15869|389
1642170300000|2022-01-14 14:25:00|15877.2|15876|15876.7|15875.5|15878.7|15877.5|15869.2|15868|499
1642170600000|2022-01-14 14:30:00|15877.7|15876.5|15883.7|15882.5|15895.7|15894.5|15872.7|15871.5|1113
1642170900000|2022-01-14 14:35:00|15884.2|15883|15931.7|15930.5|15934.7|15933.5|15878.7|15877.5|1790
1642171200000|2022-01-14 14:40:00|15931.2|15930|15930.7|15929.5|15940.7|15939.5|15908.7|15907.5|1514
1642171500000|2022-01-14 14:45:00|15931.7|15930.5|15927.2|15926|15950.7|15949.5|15926.7|15925.5|1088
1642171800000|2022-01-14 14:50:00|15927.7|15926.5|15932.7|15931.5|15937.7|15936.5|15922.2|15921|644
1642172100000|2022-01-14 14:55:00|15932.2|15931|15948.2|15947|15953.7|15952.5|15931.7|15930.5|897
1642172400000|2022-01-14 15:00:00|15947.2|15946|15929.7|15928.5|15950.2|15949|15925.7|15924.5|1015
1642172700000|2022-01-14 15:05:00|15930.2|15929|15940.7|15939.5|15952.7|15951.5|15928.2|15927|684
1642173000000|2022-01-14 15:10:00|15940.1|15938.9|15920.1|15918.9|15945.1|15943.9|15918.1|15916.9|499
1642173300000|2022-01-14 15:15:00|15920.6|15919.4|15937.6|15936.4|15942.6|15941.4|15920.6|15919.4|641
1642173600000|2022-01-14 15:20:00|15937.1|15935.9|15915.1|15913.9|15939.1|15937.9|15913.6|15912.4|496
1642173900000|2022-01-14 15:25:00|15915.6|15914.4|15919.1|15917.9|15930.1|15928.9|15913.1|15911.9|622
1642174200000|2022-01-14 15:30:00|15919.6|15918.4|15914.1|15912.9|15919.6|15918.4|15902.6|15901.4|633
1642174500000|2022-01-14 15:35:00|15914.6|15913.4|15904.6|15903.4|15915.1|15913.9|15890.6|15889.4|697
1642174800000|2022-01-14 15:40:00|15904.1|15902.9|15886.1|15884.9|15904.6|15903.4|15883.1|15881.9|562
1642175100000|2022-01-14 15:45:00|15885.6|15884.4|15901.6|15900.4|15904.1|15902.9|15882.1|15880.9|683
1642175400000|2022-01-14 15:50:00|15902.1|15900.9|15900.1|15898.9|15904.1|15902.9|15892.1|15890.9|548
1642175700000|2022-01-14 15:55:00|15899.6|15898.4|15895.1|15893.9|15902.1|15900.9|15892.6|15891.4|444
1642176000000|2022-01-14 16:00:00|15895.6|15894.4|15893.1|15891.9|15909.1|15907.9|15881.1|15879.9|783
1642176300000|2022-01-14 16:05:00|15892.6|15891.4|15879.6|15878.4|15893.1|15891.9|15873.1|15871.9|605
1642176600000|2022-01-14 16:10:00|15879.1|15877.9|15876.6|15875.4|15882.6|15881.4|15872.1|15870.9|580
1642176900000|2022-01-14 16:15:00|15876.1|15874.9|15864.6|15863.4|15876.1|15874.9|15861.1|15859.9|671
1642177200000|2022-01-14 16:20:00|15864.1|15862.9|15867.6|15866.4|15868.1|15866.9|15852.1|15850.9|847
1642177500000|2022-01-14 16:25:00|15867.1|15865.9|15868.6|15867.4|15879.1|15877.9|15855.1|15853.9|1250
1642177800000|2022-01-14 16:30:00|15868.1|15866.9|15878|15876|15883.5|15881.5|15858|15856|1527
1642178100000|2022-01-14 16:35:00|15877|15875|15883.5|15881.5|15889.5|15887.5|15876.5|15874.5|829
1642178400000|2022-01-14 16:40:00|15883|15881|15890.5|15888.5|15897|15895|15877.5|15875.5|513
1642178700000|2022-01-14 16:45:00|15891|15889|15901.5|15899.5|15909.5|15907.5|15888.5|15886.5|533
1642179000000|2022-01-14 16:50:00|15902|15900|15902|15900|15907.5|15905.5|15899|15897|290
1642179300000|2022-01-14 16:55:00|15902.5|15900.5|15901|15899|15905.5|15903.5|15898.5|15896.5|206
1642179600000|2022-01-14 17:00:00|15901.5|15899.5|15893|15891|15903|15901|15892.5|15890.5|280
1642179900000|2022-01-14 17:05:00|15893.5|15891.5|15900|15898|15901.5|15899.5|15891.5|15889.5|186
1642180200000|2022-01-14 17:10:00|15900.5|15898.5|15895.5|15893.5|15906.5|15904.5|15892.5|15890.5|125
1642180500000|2022-01-14 17:15:00|15896|15894|15898|15896|15902.5|15900.5|15894|15892|83
1642180800000|2022-01-14 17:20:00|15898.5|15896.5|15887.5|15885.5|15898.5|15896.5|15887|15885|171
1642181100000|2022-01-14 17:25:00|15887|15885|15893|15891|15896.5|15894.5|15885.5|15883.5|116
1642181400000|2022-01-14 17:30:00|15892.5|15890.5|15897.5|15895.5|15898.5|15896.5|15891.5|15889.5|106
1642181700000|2022-01-14 17:35:00|15898|15896|15894|15892|15905|15903|15891.5|15889.5|156
1642182000000|2022-01-14 17:40:00|15893.5|15891.5|15886|15884|15894|15892|15883.5|15881.5|122
1642182300000|2022-01-14 17:45:00|15886.5|15884.5|15873.5|15871.5|15886.5|15884.5|15869.5|15867.5|187
1642182600000|2022-01-14 17:50:00|15873|15871|15868.5|15866.5|15876.5|15874.5|15866.5|15864.5|220
1642182900000|2022-01-14 17:55:00|15868|15866|15865|15863|15869.5|15867.5|15862.5|15860.5|174
1642183200000|2022-01-14 18:00:00|15864.5|15862.5|15872.5|15870.5|15874|15872|15861|15859|204
1642183500000|2022-01-14 18:05:00|15873|15871|15865.5|15863.5|15874.5|15872.5|15864|15862|150
1642183800000|2022-01-14 18:10:00|15865|15863|15873|15871|15874|15872|15858|15856|200
1642184100000|2022-01-14 18:15:00|15872.5|15870.5|15873.5|15871.5|15878.5|15876.5|15867.5|15865.5|146
1642184400000|2022-01-14 18:20:00|15873|15871|15861.5|15859.5|15874|15872|15860.5|15858.5|242
1642184700000|2022-01-14 18:25:00|15862|15860|15870.5|15868.5|15871.5|15869.5|15861.5|15859.5|149
1642185000000|2022-01-14 18:30:00|15870|15868|15866.5|15864.5|15876.5|15874.5|15864.5|15862.5|189
1642185300000|2022-01-14 18:35:00|15866|15864|15868|15866|15871.5|15869.5|15863.5|15861.5|127
1642185600000|2022-01-14 18:40:00|15867.5|15865.5|15878.5|15876.5|15881.5|15879.5|15865.5|15863.5|227
1642185900000|2022-01-14 18:45:00|15878|15876|15873.5|15871.5|15879.5|15877.5|15870.5|15868.5|159
1642186200000|2022-01-14 18:50:00|15873|15871|15883|15881|15884.5|15882.5|15872.5|15870.5|186
1642186500000|2022-01-14 18:55:00|15883.5|15881.5|15893|15891|15896.5|15894.5|15881.5|15879.5|257
1642186800000|2022-01-14 19:00:00|15892.5|15890.5|15895|15893|15906.5|15904.5|15892.5|15890.5|239
1642187100000|2022-01-14 19:05:00|15895.5|15893.5|15891.5|15889.5|15897.5|15895.5|15889.5|15887.5|164
1642187400000|2022-01-14 19:10:00|15891|15889|15890|15888|15892|15890|15883|15881|127
1642187700000|2022-01-14 19:15:00|15890.5|15888.5|15890|15888|15894.5|15892.5|15884.5|15882.5|129
1642188000000|2022-01-14 19:20:00|15889.5|15887.5|15895.5|15893.5|15896.5|15894.5|15886.5|15884.5|94
1642188300000|2022-01-14 19:25:00|15895|15893|15884.5|15882.5|15898|15896|15882.5|15880.5|169
1642188600000|2022-01-14 19:30:00|15885|15883|15917|15915|15930.5|15928.5|15884.5|15882.5|862
1642188900000|2022-01-14 19:35:00|15916.5|15914.5|15913|15911|15923.5|15921.5|15912.5|15910.5|269
1642189200000|2022-01-14 19:40:00|15912.5|15910.5|15906|15904|15914.5|15912.5|15905.5|15903.5|160
1642189500000|2022-01-14 19:45:00|15906.5|15904.5|15914|15912|15917.5|15915.5|15905.5|15903.5|122
1642189800000|2022-01-14 19:50:00|15914.5|15912.5|15914.5|15912.5|15920.5|15918.5|15912|15910|118
1642190100000|2022-01-14 19:55:00|15914|15912|15908|15906|15919.5|15917.5|15907.5|15905.5|62
1642190400000|2022-01-14 20:00:00|15908.5|15906.5|15918.5|15916.5|15922.5|15920.5|15908.5|15906.5|193
1642190700000|2022-01-14 20:05:00|15919|15917|15907|15905|15922.5|15920.5|15905.5|15903.5|95
1642191000000|2022-01-14 20:10:00|15907.5|15905.5|15914.5|15912.5|15917.5|15915.5|15905.5|15903.5|72
1642191300000|2022-01-14 20:15:00|15915|15913|15927|15925|15930.5|15928.5|15912|15910|147
1642191600000|2022-01-14 20:20:00|15927.5|15925.5|15937|15935|15939|15937|15926|15924|176
1642191900000|2022-01-14 20:25:00|15936.5|15934.5|15925.5|15923.5|15937|15935|15924.5|15922.5|177
1642192200000|2022-01-14 20:30:00|15926|15924|15939|15937|15941.5|15939.5|15926|15924|164
1642192500000|2022-01-14 20:35:00|15939.5|15937.5|15940|15938|15946.5|15944.5|15931.5|15929.5|219
1642192800000|2022-01-14 20:40:00|15940.5|15938.5|15945.5|15943.5|15946.5|15944.5|15935|15933|207
1642193100000|2022-01-14 20:45:00|15944|15942|15937|15935|15949.5|15947.5|15928.5|15926.5|268
1642193400000|2022-01-14 20:50:00|15937.5|15935.5|15946|15944|15950.5|15948.5|15937.5|15935.5|294
1642193700000|2022-01-14 20:55:00|15945.5|15943.5|15943.5|15941.5|15946|15944|15935|15933|359
1642194000000|2022-01-14 21:00:00|15942|15940|15959.3|15954.3|15963.7|15958.7|15942|15937.1|110
1642194300000|2022-01-14 21:05:00|15956.3|15951.3|15957.2|15952.2|15960.3|15955.3|15950.7|15945.7|0
1642194600000|2022-01-14 21:10:00|15957.3|15952.3|15961.1|15956.1|15966.4|15961.4|15957.3|15952.3|0
1642194900000|2022-01-14 21:15:00|15962.1|15957.1|15966.1|15961.1|15966.5|15961.5|15960.1|15955.1|0
1642195200000|2022-01-14 21:20:00|15967.1|15962.1|15967.7|15962.7|15967.8|15962.8|15961.9|15956.9|0
1642195500000|2022-01-14 21:25:00|15966.8|15961.8|15967.1|15962.1|15970.5|15965.5|15966.8|15961.8|0
1642195800000|2022-01-14 21:30:00|15967.2|15962.2|15966.4|15961.4|15969.1|15964.1|15966.4|15961.4|0
1642196100000|2022-01-14 21:35:00|15967.4|15962.4|15966.8|15961.8|15968.1|15963.1|15966.3|15961.3|0
1642196400000|2022-01-14 21:40:00|15967.8|15962.8|15972|15967|15973.3|15968.3|15967.8|15962.8|0
1642196700000|2022-01-14 21:45:00|15972.1|15967.1|15973.7|15968.7|15974.8|15969.8|15970|15965|0
1642197000000|2022-01-14 21:50:00|15972.7|15967.7|15970.4|15965.4|15972.7|15967.7|15966.6|15961.6|0
1642197300000|2022-01-14 21:55:00|15969.8|15964.8|15974.4|15969.4|15976.4|15971.4|15967.9|15962.9|0
1642374000000|2022-01-16 23:00:00|15990.7|15985.7|15968.1|15963.1|15993.1|15988.1|15962.3|15957.3|0
1642374300000|2022-01-16 23:05:00|15968.6|15963.6|15941.8|15936.8|15968.6|15963.6|15927.3|15922.3|0
1642374600000|2022-01-16 23:10:00|15944.2|15939.2|15960.4|15955.4|15972.6|15967.6|15943.8|15938.8|0
1642374900000|2022-01-16 23:15:00|15961.3|15956.3|15953.7|15948.7|15964.9|15959.9|15947.7|15942.7|0
1642375200000|2022-01-16 23:20:00|15952.7|15947.7|15949.7|15944.7|15956.9|15951.9|15945.1|15940.1|0
1642375500000|2022-01-16 23:25:00|15950.4|15945.4|15957|15952|15964.9|15959.9|15950.4|15945.4|0
1642375800000|2022-01-16 23:30:00|15958.9|15953.9|15953.6|15948.6|15965.2|15960.2|15952.6|15947.6|0
1642376100000|2022-01-16 23:35:00|15953.1|15948.1|15957.8|15952.8|15966|15961|15948.8|15943.8|0
1642376400000|2022-01-16 23:40:00|15958.3|15953.3|15954.7|15949.7|15961.6|15956.6|15953.7|15948.7|0
1642376700000|2022-01-16 23:45:00|15953.8|15948.8|15944|15939|15963.1|15958.1|15939.6|15934.6|0
1642377000000|2022-01-16 23:50:00|15944.4|15939.4|15953|15948|15955.9|15950.9|15944|15939|0
1642377300000|2022-01-16 23:55:00|15953.4|15948.4|15939.5|15934.5|15958.9|15953.9|15938.8|15933.8|0
1642377600000|2022-01-17 00:00:00|15940|15935|15931.5|15926.5|15948.3|15943.3|15925.8|15920.8|0
1642377900000|2022-01-17 00:05:00|15930.5|15925.5|15948.3|15943.3|15951.4|15946.4|15930|15925|0
1642378200000|2022-01-17 00:10:00|15948.8|15943.8|15944.4|15939.4|15956.7|15951.7|15941.9|15936.9|0
1642378500000|2022-01-17 00:15:00|15943.9|15938.9|15934|15930|15950|15946|15919|15915|64
1642378800000|2022-01-17 00:20:00|15931.5|15927.5|15921.5|15917.5|15931.5|15927.5|15918.5|15914.5|24
1642379100000|2022-01-17 00:25:00|15922.5|15918.5|15927|15923|15928.5|15924.5|15917.5|15913.5|16
1642379400000|2022-01-17 00:30:00|15926.5|15922.5|15931.5|15927.5|15941.5|15937.5|15924.5|15920.5|24
1642379700000|2022-01-17 00:35:00|15932|15928|15923|15919|15934.5|15930.5|15923|15919|13
1642380000000|2022-01-17 00:40:00|15923.5|15919.5|15938|15934|15938.5|15934.5|15923.5|15919.5|10
1642380300000|2022-01-17 00:45:00|15937.5|15933.5|15932.5|15928.5|15937.5|15933.5|15929|15925|7
1642380600000|2022-01-17 00:50:00|15933|15929|15935|15931|15937|15933|15932|15928|14
1642380900000|2022-01-17 00:55:00|15935.5|15931.5|15936.5|15932.5|15944|15940|15935.5|15931.5|10
1642381200000|2022-01-17 01:00:00|15936|15932|15928|15924|15937|15933|15923|15919|15
1642381500000|2022-01-17 01:05:00|15928.5|15924.5|15925|15921|15933|15929|15924.5|15920.5|16
1642381800000|2022-01-17 01:10:00|15925.5|15921.5|15923|15919|15926.5|15922.5|15922|15918|5
1642382100000|2022-01-17 01:15:00|15925|15921|15921.5|15917.5|15925|15921|15916.5|15912.5|6
1642382400000|2022-01-17 01:20:00|15921|15917|15924|15920|15925|15921|15918|15914|10
1642382700000|2022-01-17 01:25:00|15924.5|15920.5|15931|15927|15932|15928|15919.5|15915.5|4
1642383000000|2022-01-17 01:30:00|15930.5|15926.5|15925|15921|15933|15929|15923.5|15919.5|7
1642383300000|2022-01-17 01:35:00|15928|15924|15916.5|15912.5|15928.5|15924.5|15916.5|15912.5|8
1642383600000|2022-01-17 01:40:00|15915|15911|15917|15913|15918|15914|15912|15908|18
1642383900000|2022-01-17 01:45:00|15916.5|15912.5|15915|15911|15916.5|15912.5|15910|15906|5
1642384200000|2022-01-17 01:50:00|15914.5|15910.5|15916.5|15912.5|15917|15913|15913|15909|3
1642384500000|2022-01-17 01:55:00|15915.5|15911.5|15920.5|15916.5|15921.5|15917.5|15915|15911|5
1642384800000|2022-01-17 02:00:00|15921.5|15917.5|15921.5|15917.5|15928|15924|15921|15917|1
1642385100000|2022-01-17 02:05:00|15920.5|15916.5|15915|15911|15920.5|15916.5|15915|15911|2
1642385400000|2022-01-17 02:10:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.5|15908.5|3
1642385700000|2022-01-17 02:15:00|15914|15910|15911|15907|15920.5|15916.5|15907|15903|8
1642386000000|2022-01-17 02:20:00|15910.5|15906.5|15916|15912|15916.5|15912.5|15902.5|15898.5|8
1642386300000|2022-01-17 02:25:00|15916.5|15912.5|15917.5|15913.5|15918|15914|15915.5|15911.5|2
1642386600000|2022-01-17 02:30:00|15918|15914|15908|15904|15918|15914|15907|15903|5
1642386900000|2022-01-17 02:35:00|15908.5|15904.5|15910.5|15906.5|15912.5|15908.5|15908.5|15904.5|4
1642387200000|2022-01-17 02:40:00|15910|15906|15906.5|15902.5|15911|15907|15906.5|15902.5|0
1642387500000|2022-01-17 02:45:00|15905.5|15901.5|15914.5|15910.5|15914.5|15910.5|15899.5|15895.5|15
1642387800000|2022-01-17 02:50:00|15914|15910|15913|15909|15914|15910|15911|15907|0
1642388100000|2022-01-17 02:55:00|15915|15911|15915|15911|15916.5|15912.5|15914|15910|4
1642388400000|2022-01-17 03:00:00|15915.5|15911.5|15920|15916|15920|15916|15915.5|15911.5|0
1642388700000|2022-01-17 03:05:00|15919.5|15915.5|15916.5|15912.5|15920|15916|15912.5|15908.5|1
1642389000000|2022-01-17 03:10:00|15916|15912|15918|15914|15919.5|15915.5|15916|15912|0
1642389300000|2022-01-17 03:15:00|15918.5|15914.5|15917.5|15913.5|15918.5|15914.5|15917|15913|1
1642389600000|2022-01-17 03:20:00|15917|15913|15918|15914|15923|15919|15917|15913|4
1642389900000|2022-01-17 03:25:00|15917.5|15913.5|15924.5|15920.5|15924.5|15920.5|15917.5|15913.5|4
1642390200000|2022-01-17 03:30:00|15925|15921|15930.5|15926.5|15932.5|15928.5|15924|15920|12
1642390500000|2022-01-17 03:35:00|15930|15926|15933.5|15929.5|15933.5|15929.5|15923.5|15919.5|16
1642390800000|2022-01-17 03:40:00|15933|15929|15935|15931|15936.5|15932.5|15929.5|15925.5|5
1642391100000|2022-01-17 03:45:00|15935.5|15931.5|15937.5|15933.5|15938.5|15934.5|15934.5|15930.5|10
1642391400000|2022-01-17 03:50:00|15937|15933|15935.5|15931.5|15937|15933|15934.5|15930.5|2
1642391700000|2022-01-17 03:55:00|15936|15932|15933.5|15929.5|15942|15938|15933.5|15929.5|8
1642392000000|2022-01-17 04:00:00|15934|15930|15932|15928|15937|15933|15932|15928|2
1642392300000|2022-01-17 04:05:00|15932.5|15928.5|15932.5|15928.5|15933|15929|15932|15928|1
1642392600000|2022-01-17 04:10:00|15932|15928|15930.5|15926.5|15932|15928|15930|15926|3
1642392900000|2022-01-17 04:15:00|15934|15930|15937|15933|15938|15934|15934|15930|5
1642393200000|2022-01-17 04:20:00|15936.5|15932.5|15937|15933|15938|15934|15936.5|15932.5|3
1642393500000|2022-01-17 04:25:00|15936.5|15932.5|15929.5|15925.5|15937|15933|15929.5|15925.5|6
1642393800000|2022-01-17 04:30:00|15929|15925|15929.5|15925.5|15929.5|15925.5|15928|15924|1
1642394100000|2022-01-17 04:35:00|15931|15927|15919.5|15915.5|15931|15927|15919|15915|8
1642394400000|2022-01-17 04:40:00|15919|15915|15920|15916|15920.5|15916.5|15916.5|15912.5|39
1642394700000|2022-01-17 04:45:00|15920.5|15916.5|15922.5|15918.5|15923|15919|15920.5|15916.5|6
1642395000000|2022-01-17 04:50:00|15922|15918|15920.5|15916.5|15922.5|15918.5|15920|15916|9
1642395300000|2022-01-17 04:55:00|15921|15917|15918.5|15914.5|15925.5|15921.5|15918.5|15914.5|8
1642395600000|2022-01-17 05:00:00|15918|15914|15917|15913|15918.5|15914.5|15916.5|15912.5|0
1642395900000|2022-01-17 05:05:00|15916.5|15912.5|15918|15914|15920|15916|15916|15912|0
1642396200000|2022-01-17 05:10:00|15917.5|15913.5|15915.5|15911.5|15918.5|15914.5|15914.5|15910.5|3
1642396500000|2022-01-17 05:15:00|15916|15912|15918|15914|15918.5|15914.5|15916|15912|0
1642396800000|2022-01-17 05:20:00|15917.5|15913.5|15918|15914|15919.5|15915.5|15917|15913|0
1642397100000|2022-01-17 05:25:00|15918.5|15914.5|15919|15915|15920|15916|15918|15914|0
1642397400000|2022-01-17 05:30:00|15919.5|15915.5|15915|15911|15920.5|15916.5|15915|15911|9
1642397700000|2022-01-17 05:35:00|15914.5|15910.5|15912.5|15908.5|15914.5|15910.5|15905.5|15901.5|39
1642398000000|2022-01-17 05:40:00|15911.5|15907.5|15908.5|15904.5|15913|15909|15908|15904|8
1642398300000|2022-01-17 05:45:00|15909|15905|15908.5|15904.5|15912.5|15908.5|15907.5|15903.5|7
1642398600000|2022-01-17 05:50:00|15909|15905|15913|15909|15913.5|15909.5|15909|15905|8
1642398900000|2022-01-17 05:55:00|15912.5|15908.5|15914|15910|15914|15910|15908.5|15904.5|19
1642399200000|2022-01-17 06:00:00|15914.5|15910.5|15912|15908|15915|15911|15906|15902|15
1642399500000|2022-01-17 06:05:00|15914.5|15910.5|15915|15911|15915|15911|15913|15909|10
1642399800000|2022-01-17 06:10:00|15915.5|15911.5|15918|15914|15920|15916|15915.5|15911.5|9
1642400100000|2022-01-17 06:15:00|15918.5|15914.5|15919.5|15915.5|15920|15916|15918.5|15914.5|1
1642400400000|2022-01-17 06:20:00|15920|15916|15918.5|15914.5|15924.5|15920.5|15918.5|15914.5|18
1642400700000|2022-01-17 06:25:00|15919|15915|15923.5|15919.5|15923.5|15919.5|15916.5|15912.5|18
1642401000000|2022-01-17 06:30:00|15922.5|15918.5|15934|15930|15936|15932|15922.5|15918.5|68
1642401300000|2022-01-17 06:35:00|15934.5|15930.5|15939|15935|15941|15937|15934.5|15930.5|61
1642401600000|2022-01-17 06:40:00|15938.5|15934.5|15936.5|15932.5|15942|15938|15934.5|15930.5|36
1642401900000|2022-01-17 06:45:00|15937|15933|15937|15933|15941.5|15937.5|15937|15933|23
1642402200000|2022-01-17 06:50:00|15936.5|15932.5|15943|15939|15943.5|15939.5|15935.5|15931.5|45
1642402500000|2022-01-17 06:55:00|15943.5|15939.5|15941|15937|15943.5|15939.5|15939|15935|38
1642402800000|2022-01-17 07:00:00|15940|15938|15928|15926|15940|15938|15919|15917|338
1642403100000|2022-01-17 07:05:00|15928.5|15926.5|15945.5|15943.5|15948.5|15946.5|15928|15926|323
1642403400000|2022-01-17 07:10:00|15946|15944|15943.5|15941.5|15947.5|15945.5|15938.5|15936.5|113
1642403700000|2022-01-17 07:15:00|15943|15941|15941|15939|15947.5|15945.5|15937|15935|128
1642404000000|2022-01-17 07:20:00|15941.5|15939.5|15954.5|15952.5|15959|15957|15941.5|15939.5|235
1642404300000|2022-01-17 07:25:00|15954|15952|15950|15948|15956.5|15954.5|15945.5|15943.5|145
1642404600000|2022-01-17 07:30:00|15950.5|15948.5|15948|15946|15954.5|15952.5|15946|15944|172
1642404900000|2022-01-17 07:35:00|15948.5|15946.5|15962.5|15960.5|15964.5|15962.5|15947.5|15945.5|220
1642405200000|2022-01-17 07:40:00|15964|15962|15967|15965|15971.5|15969.5|15962.5|15960.5|300
1642405500000|2022-01-17 07:45:00|15966.5|15964.5|15961.5|15959.5|15969|15967|15961|15959|156
1642405800000|2022-01-17 07:50:00|15962|15960|15956.5|15954.5|15962.5|15960.5|15951.5|15949.5|233
1642406100000|2022-01-17 07:55:00|15956|15954|15955|15953|15964.5|15962.5|15954|15952|259
1642406400000|2022-01-17 08:00:00|15954.6|15953.4|15924.1|15922.9|15962.6|15961.4|15920.6|15919.4|2072
1642406700000|2022-01-17 08:05:00|15924.6|15923.4|15910.1|15908.9|15924.6|15923.4|15897.1|15895.9|1416
1642407000000|2022-01-17 08:10:00|15911.1|15909.9|15903.6|15902.4|15912.1|15910.9|15896.1|15894.9|864
1642407300000|2022-01-17 08:15:00|15903.1|15901.9|15907.6|15906.4|15911.6|15910.4|15890.1|15888.9|669
1642407600000|2022-01-17 08:20:00|15907.1|15905.9|15923.1|15921.9|15925.1|15923.9|15900.1|15898.9|879
1642407900000|2022-01-17 08:25:00|15923.6|15922.4|15924.6|15923.4|15929.6|15928.4|15917.1|15915.9|536
1642408200000|2022-01-17 08:30:00|15925.1|15923.9|15914.1|15912.9|15929.1|15927.9|15913.1|15911.9|379
1642408500000|2022-01-17 08:35:00|15914.6|15913.4|15924.6|15923.4|15929.1|15927.9|15912.1|15910.9|266
1642408800000|2022-01-17 08:40:00|15924.9|15923.7|15930.9|15929.7|15934.9|15933.7|15920.4|15919.2|373
1642409100000|2022-01-17 08:45:00|15931.4|15930.2|15935.4|15934.2|15936.4|15935.2|15927.4|15926.2|391
1642409400000|2022-01-17 08:50:00|15934.9|15933.7|15938.9|15937.7|15945.4|15944.2|15931.4|15930.2|475
1642409700000|2022-01-17 08:55:00|15939.4|15938.2|15933.4|15932.2|15944.4|15943.2|15929.4|15928.2|388
1642410000000|2022-01-17 09:00:00|15933.9|15932.7|15930.4|15929.2|15941.9|15940.7|15929.9|15928.7|292
1642410300000|2022-01-17 09:05:00|15929.4|15928.2|15915.4|15914.2|15929.9|15928.7|15913.9|15912.7|403
1642410600000|2022-01-17 09:10:00|15914.9|15913.7|15918.4|15917.2|15920.4|15919.2|15911.4|15910.2|358
1642410900000|2022-01-17 09:15:00|15918.9|15917.7|15929.4|15928.2|15931.4|15930.2|15914.4|15913.2|378
1642411200000|2022-01-17 09:20:00|15928.9|15927.7|15934.9|15933.7|15938.4|15937.2|15924.4|15923.2|386
1642411500000|2022-01-17 09:25:00|15934.4|15933.2|15936.4|15935.2|15937.4|15936.2|15929.9|15928.7|278
1642411800000|2022-01-17 09:30:00|15935.9|15934.7|15941.4|15940.2|15948.4|15947.2|15935.4|15934.2|622
1642412100000|2022-01-17 09:35:00|15940.9|15939.7|15947.4|15946.2|15947.4|15946.2|15935.4|15934.2|403
1642412400000|2022-01-17 09:40:00|15947.9|15946.7|15945.4|15944.2|15953.4|15952.2|15942.4|15941.2|539
1642412700000|2022-01-17 09:45:00|15944.9|15943.7|15943.4|15942.2|15951.9|15950.7|15941.4|15940.2|444
1642413000000|2022-01-17 09:50:00|15943.9|15942.7|15937.4|15936.2|15949.4|15948.2|15935.4|15934.2|272
1642413300000|2022-01-17 09:55:00|15936.9|15935.7|15941.4|15940.2|15943.4|15942.2|15935.4|15934.2|230
1642413600000|2022-01-17 10:00:00|15941.9|15940.7|15947.4|15946.2|15949.4|15948.2|15940.4|15939.2|246
1642413900000|2022-01-17 10:05:00|15948.4|15947.2|15953.9|15952.7|15955.4|15954.2|15945.4|15944.2|219
1642414200000|2022-01-17 10:10:00|15954.4|15953.2|15952.4|15951.2|15955.4|15954.2|15949.4|15948.2|192
1642414500000|2022-01-17 10:15:00|15952.9|15951.7|15953.4|15952.2|15956.4|15955.2|15951.4|15950.2|180
1642414800000|2022-01-17 10:20:00|15953.9|15952.7|15954.4|15953.2|15956.4|15955.2|15951.4|15950.2|236
1642415100000|2022-01-17 10:25:00|15955.4|15954.2|15957.4|15956.2|15959.4|15958.2|15952.4|15951.2|347
1642415400000|2022-01-17 10:30:00|15956.9|15955.7|15949.9|15948.7|15958.4|15957.2|15949.4|15948.2|339
1642415700000|2022-01-17 10:35:00|15949.4|15948.2|15932.4|15931.2|15951.9|15950.7|15932.4|15931.2|479
1642416000000|2022-01-17 10:40:00|15931.9|15930.7|15925.9|15924.7|15934.9|15933.7|15920.4|15919.2|366
1642416300000|2022-01-17 10:45:00|15926.4|15925.2|15923.4|15922.2|15931.4|15930.2|15921.4|15920.2|235
1642416600000|2022-01-17 10:50:00|15922.9|15921.7|15936.4|15935.2|15938.4|15937.2|15922.4|15921.2|327
1642416900000|2022-01-17 10:55:00|15935.9|15934.7|15936.4|15935.2|15940.4|15939.2|15934.9|15933.7|160
1642417200000|2022-01-17 11:00:00|15935.9|15934.7|15935.4|15934.2|15939.4|15938.2|15933.4|15932.2|201
1642417500000|2022-01-17 11:05:00|15936.9|15935.7|15940.4|15939.2|15940.4|15939.2|15936.4|15935.2|126
1642417800000|2022-01-17 11:10:00|15940.9|15939.7|15945.4|15944.2|15949.4|15948.2|15940.4|15939.2|283
1642418100000|2022-01-17 11:15:00|15945.9|15944.7|15943.4|15942.2|15949.4|15948.2|15943.4|15942.2|303
1642418400000|2022-01-17 11:20:00|15943.9|15942.7|15947.4|15946.2|15949.4|15948.2|15943.4|15942.2|142
1642418700000|2022-01-17 11:25:00|15946.9|15945.7|15945.4|15944.2|15948.4|15947.2|15943.4|15942.2|259
1642419000000|2022-01-17 11:30:00|15944.9|15943.7|15946.4|15945.2|15948.9|15947.7|15944.4|15943.2|133
1642419300000|2022-01-17 11:35:00|15946.9|15945.7|15936.9|15935.7|15947.4|15946.2|15936.4|15935.2|191
1642419600000|2022-01-17 11:40:00|15937.4|15936.2|15943.9|15942.7|15944.4|15943.2|15936.4|15935.2|117
1642419900000|2022-01-17 11:45:00|15943.4|15942.2|15944.9|15943.7|15948.4|15947.2|15943.4|15942.2|97
1642420200000|2022-01-17 11:50:00|15945.4|15944.2|15947.4|15946.2|15949.4|15948.2|15943.4|15942.2|185
1642420500000|2022-01-17 11:55:00|15946.4|15945.2|15951.4|15950.2|15954.4|15953.2|15946.4|15945.2|251
1642420800000|2022-01-17 12:00:00|15951.9|15950.7|15956.4|15955.2|15957.4|15956.2|15948.9|15947.7|265
1642421100000|2022-01-17 12:05:00|15955.9|15954.7|15945.9|15944.7|15956.4|15955.2|15944.9|15943.7|269
1642421400000|2022-01-17 12:10:00|15945.4|15944.2|15940.4|15939.2|15946.4|15945.2|15938.4|15937.2|272
1642421700000|2022-01-17 12:15:00|15939.9|15938.7|15945.4|15944.2|15945.4|15944.2|15937.9|15936.7|215
1642422000000|2022-01-17 12:20:00|15944.9|15943.7|15946.9|15945.7|15947.4|15946.2|15943.4|15942.2|122
1642422300000|2022-01-17 12:25:00|15947.4|15946.2|15949.4|15948.2|15950.9|15949.7|15945.4|15944.2|629
1642422600000|2022-01-17 12:30:00|15949.9|15948.7|15943.9|15942.7|15950.4|15949.2|15942.4|15941.2|157
1642422900000|2022-01-17 12:35:00|15944.4|15943.2|15952.4|15951.2|15953.4|15952.2|15942.4|15941.2|162
1642423200000|2022-01-17 12:40:00|15951.9|15950.7|15950.9|15949.7|15953.4|15952.2|15949.4|15948.2|136
1642423500000|2022-01-17 12:45:00|15950.4|15949.2|15949.4|15948.2|15952.4|15951.2|15948.4|15947.2|93
1642423800000|2022-01-17 12:50:00|15948.9|15947.7|15958.2|15957|15958.2|15957|15948.2|15947|207
1642424100000|2022-01-17 12:55:00|15957.7|15956.5|15955.2|15954|15961.2|15960|15955.2|15954|245
1642424400000|2022-01-17 13:00:00|15954.7|15953.5|15947.2|15946|15954.7|15953.5|15947.2|15946|163
1642424700000|2022-01-17 13:05:00|15946.2|15945|15940.2|15939|15947.2|15946|15936.2|15935|277
1642425000000|2022-01-17 13:10:00|15940.7|15939.5|15949.2|15948|15949.2|15948|15940.7|15939.5|169
1642425300000|2022-01-17 13:15:00|15948.7|15947.5|15949.7|15948.5|15951.2|15950|15948.2|15947|114
1642425600000|2022-01-17 13:20:00|15949.2|15948|15948.2|15947|15949.2|15948|15944.2|15943|118
1642425900000|2022-01-17 13:25:00|15947.7|15946.5|15944.2|15943|15952.2|15951|15944.2|15943|113
1642426200000|2022-01-17 13:30:00|15945.2|15944|15944.2|15943|15946.2|15945|15942.2|15941|112
1642426500000|2022-01-17 13:35:00|15944.7|15943.5|15944.2|15943|15947.7|15946.5|15944.2|15943|88
1642426800000|2022-01-17 13:40:00|15943.2|15942|15943.2|15942|15945.2|15944|15940.7|15939.5|85
1642427100000|2022-01-17 13:45:00|15943.7|15942.5|15937.2|15936|15944.2|15943|15935.2|15934|144
1642427400000|2022-01-17 13:50:00|15937.7|15936.5|15938.2|15937|15938.2|15937|15933.2|15932|124
1642427700000|2022-01-17 13:55:00|15938.7|15937.5|15938.2|15937|15942.2|15941|15938.2|15937|550
1642428000000|2022-01-17 14:00:00|15938.7|15937.5|15942.2|15941|15944.2|15943|15936.2|15935|197
1642428300000|2022-01-17 14:05:00|15942.7|15941.5|15936.2|15935|15946.2|15945|15936.2|15935|175
1642428600000|2022-01-17 14:10:00|15936.7|15935.5|15941.2|15940|15941.2|15940|15931.2|15930|218
1642428900000|2022-01-17 14:15:00|15940.7|15939.5|15935.2|15934|15944.7|15943.5|15934.7|15933.5|221
1642429200000|2022-01-17 14:20:00|15934.7|15933.5|15936.7|15935.5|15939.7|15938.5|15933.2|15932|145
1642429500000|2022-01-17 14:25:00|15937.2|15936|15943.2|15942|15945.2|15944|15936.7|15935.5|144
1642429800000|2022-01-17 14:30:00|15942.2|15941|15942.2|15941|15944.7|15943.5|15937.2|15936|224
1642430100000|2022-01-17 14:35:00|15941.7|15940.5|15943.7|15942.5|15950.2|15949|15937.7|15936.5|306
1642430400000|2022-01-17 14:40:00|15943.2|15942|15943.7|15942.5|15951.2|15950|15941.2|15940|231
1642430700000|2022-01-17 14:45:00|15943.2|15942|15932.2|15931|15946.2|15945|15932.2|15931|312
1642431000000|2022-01-17 14:50:00|15931.2|15930|15943.2|15942|15944.2|15943|15931.2|15930|310
1642431300000|2022-01-17 14:55:00|15942.2|15941|15949.7|15948.5|15949.7|15948.5|15933.2|15932|413
1642431600000|2022-01-17 15:00:00|15950.7|15949.5|15938.2|15937|15954.2|15953|15936.7|15935.5|415
1642431900000|2022-01-17 15:05:00|15938.7|15937.5|15936.2|15935|15943.2|15942|15935.2|15934|239
1642432200000|2022-01-17 15:10:00|15937.2|15936|15940.2|15939|15943.2|15942|15935.7|15934.5|199
1642432500000|2022-01-17 15:15:00|15940.7|15939.5|15944.2|15943|15946.2|15945|15940.2|15939|138
1642432800000|2022-01-17 15:20:00|15945.2|15944|15937.7|15936.5|15945.2|15944|15937.7|15936.5|190
1642433100000|2022-01-17 15:25:00|15937.2|15936|15942.2|15941|15943.7|15942.5|15936.2|15935|196
1642433400000|2022-01-17 15:30:00|15941.7|15940.5|15943.7|15942.5|15947.2|15946|15940.2|15939|312
1642433700000|2022-01-17 15:35:00|15944.2|15943|15956.2|15955|15956.2|15955|15944.2|15943|350
1642434000000|2022-01-17 15:40:00|15955.7|15954.5|15950.2|15949|15959.2|15958|15949.2|15948|432
1642434300000|2022-01-17 15:45:00|15950.7|15949.5|15944.2|15943|15952.7|15951.5|15943.2|15942|257
1642434600000|2022-01-17 15:50:00|15944.7|15943.5|15944.2|15943|15946.2|15945|15941.2|15940|157
1642434900000|2022-01-17 15:55:00|15944.7|15943.5|15945.7|15944.5|15947.7|15946.5|15944.2|15943|233
1642435200000|2022-01-17 16:00:00|15946.2|15945|15949.2|15948|15951.2|15950|15945.7|15944.5|274
1642435500000|2022-01-17 16:05:00|15948.7|15947.5|15942.7|15941.5|15949.2|15948|15942.2|15941|349
1642435800000|2022-01-17 16:10:00|15943.2|15942|15939.7|15938.5|15943.2|15942|15937.2|15936|308
1642436100000|2022-01-17 16:15:00|15939.2|15938|15938.2|15937|15941.7|15940.5|15937.2|15936|240
1642436400000|2022-01-17 16:20:00|15938.7|15937.5|15947.2|15946|15949.2|15948|15938.2|15937|405
1642436700000|2022-01-17 16:25:00|15947.7|15946.5|15940.2|15939|15950.2|15949|15936.7|15935.5|612
1642437000000|2022-01-17 16:30:00|15940.6|15938.6|15937.6|15935.6|15944.1|15942.1|15934.6|15932.6|1110
1642437300000|2022-01-17 16:35:00|15938.1|15936.1|15943.1|15941.1|15946.6|15944.6|15936.1|15934.1|500
1642437600000|2022-01-17 16:40:00|15943.6|15941.6|15939.6|15937.6|15943.6|15941.6|15937.1|15935.1|146
1642437900000|2022-01-17 16:45:00|15939.1|15937.1|15939.6|15937.6|15941.6|15939.6|15937.1|15935.1|88
1642438200000|2022-01-17 16:50:00|15939.1|15937.1|15938.6|15936.6|15940.1|15938.1|15936.1|15934.1|95
1642438500000|2022-01-17 16:55:00|15938.1|15936.1|15935.6|15933.6|15939.1|15937.1|15934.6|15932.6|98
1642438800000|2022-01-17 17:00:00|15936.1|15934.1|15934.1|15932.1|15938.6|15936.6|15933.6|15931.6|108
1642439100000|2022-01-17 17:05:00|15934.6|15932.6|15941.1|15939.1|15941.1|15939.1|15934.1|15932.1|125
1642439400000|2022-01-17 17:10:00|15941.6|15939.6|15942.6|15940.6|15944.6|15942.6|15940.6|15938.6|32
1642439700000|2022-01-17 17:15:00|15943.6|15941.6|15944.6|15942.6|15944.6|15942.6|15941.6|15939.6|85
1642440000000|2022-01-17 17:20:00|15945.1|15943.1|15946.6|15944.6|15947.1|15945.1|15942.1|15940.1|85
1642440300000|2022-01-17 17:25:00|15946.1|15944.1|15942.6|15940.6|15946.6|15944.6|15940.6|15938.6|86
1642440600000|2022-01-17 17:30:00|15942.1|15940.1|15941.6|15939.6|15945.1|15943.1|15939.6|15937.6|69
1642440900000|2022-01-17 17:35:00|15942.1|15940.1|15939.6|15937.6|15944.1|15942.1|15939.6|15937.6|49
1642441200000|2022-01-17 17:40:00|15939.1|15937.1|15938.6|15936.6|15940.6|15938.6|15936.6|15934.6|47
1642441500000|2022-01-17 17:45:00|15939.1|15937.1|15940.1|15938.1|15942.6|15940.6|15937.6|15935.6|64
1642441800000|2022-01-17 17:50:00|15940.6|15938.6|15942.6|15940.6|15943.6|15941.6|15939.6|15937.6|94
1642442100000|2022-01-17 17:55:00|15942.1|15940.1|15941.1|15939.1|15943.6|15941.6|15939.6|15937.6|30
1642442400000|2022-01-17 18:00:00|15940.6|15938.6|15942.1|15940.1|15942.1|15940.1|15938.6|15936.6|12
1642442700000|2022-01-17 18:05:00|15942.6|15940.6|15945.1|15943.1|15947.6|15945.6|15941.1|15939.1|54
1642443000000|2022-01-17 18:10:00|15944.6|15942.6|15943.1|15941.1|15944.6|15942.6|15941.6|15939.6|12
1642443300000|2022-01-17 18:15:00|15942.6|15940.6|15940.1|15938.1|15942.6|15940.6|15939.6|15937.6|12
1642443600000|2022-01-17 18:20:00|15940.6|15938.6|15938.1|15936.1|15941.1|15939.1|15938.1|15936.1|19
1642443900000|2022-01-17 18:25:00|15938.6|15936.6|15939.6|15937.6|15940.1|15938.1|15938.6|15936.6|9
1642444200000|2022-01-17 18:30:00|15939.1|15937.1|15940.1|15938.1|15940.1|15938.1|15938.6|15936.6|9
1642444500000|2022-01-17 18:35:00|15941.1|15939.1|15940.6|15938.6|15941.1|15939.1|15939.6|15937.6|14
1642444800000|2022-01-17 18:40:00|15940.1|15938.1|15942.6|15940.6|15944.1|15942.1|15940.1|15938.1|2
1642445100000|2022-01-17 18:45:00|15941.6|15939.6|15939.6|15937.6|15942.1|15940.1|15939.6|15937.6|8
1642445400000|2022-01-17 18:50:00|15939.1|15937.1|15939.6|15937.6|15940.1|15938.1|15939.1|15937.1|7
1642445700000|2022-01-17 18:55:00|15941.6|15939.6|15940.1|15938.1|15941.6|15939.6|15940.1|15938.1|13
1642446000000|2022-01-17 19:00:00|15939.6|15937.6|15940.1|15938.1|15940.1|15938.1|15937.1|15935.1|15
1642446300000|2022-01-17 19:05:00|15939.6|15937.6|15937.6|15935.6|15940.1|15938.1|15937.1|15935.1|22
1642446600000|2022-01-17 19:10:00|15937.1|15935.1|15938.1|15936.1|15939.1|15937.1|15937.1|15935.1|14
1642446900000|2022-01-17 19:15:00|15938.6|15936.6|15941.6|15939.6|15941.6|15939.6|15938.6|15936.6|11
1642447200000|2022-01-17 19:20:00|15941.1|15939.1|15942.1|15940.1|15942.6|15940.6|15941.1|15939.1|6
1642447500000|2022-01-17 19:25:00|15942.6|15940.6|15942.1|15940.1|15942.6|15940.6|15941.6|15939.6|5
1642447800000|2022-01-17 19:30:00|15942.6|15940.6|15943.1|15941.1|15944.6|15942.6|15942.6|15940.6|14
1642448100000|2022-01-17 19:35:00|15942.6|15940.6|15940.6|15938.6|15942.6|15940.6|15940.6|15938.6|8
1642448400000|2022-01-17 19:40:00|15940.1|15938.1|15938.1|15936.1|15940.6|15938.6|15936.1|15934.1|31
1642448700000|2022-01-17 19:45:00|15937.6|15935.6|15940.1|15938.1|15942.6|15940.6|15934.6|15932.6|94
1642449000000|2022-01-17 19:50:00|15940.6|15938.6|15945.1|15943.1|15945.6|15943.6|15940.6|15938.6|40
1642449300000|2022-01-17 19:55:00|15944.6|15942.6|15943.6|15941.6|15945.6|15943.6|15936.6|15934.6|129
1642449600000|2022-01-17 20:00:00|15942.6|15940.6|15942.6|15940.6|15944.6|15942.6|15934.6|15932.6|121
1642449900000|2022-01-17 20:05:00|15942.1|15940.1|15942.1|15940.1|15942.6|15940.6|15942.1|15940.1|14
1642450200000|2022-01-17 20:10:00|15942.6|15940.6|15941.6|15939.6|15943.6|15941.6|15940.1|15938.1|35
1642450500000|2022-01-17 20:15:00|15941.1|15939.1|15940.1|15938.1|15941.6|15939.6|15935.6|15933.6|75
1642450800000|2022-01-17 20:20:00|15940.6|15938.6|15939.6|15937.6|15942.6|15940.6|15936.1|15934.1|75
1642451100000|2022-01-17 20:25:00|15940.1|15938.1|15939.1|15937.1|15940.6|15938.6|15937.6|15935.6|5
1642451400000|2022-01-17 20:30:00|15938.6|15936.6|15939.6|15937.6|15939.6|15937.6|15938.1|15936.1|19
1642451700000|2022-01-17 20:35:00|15938.6|15936.6|15938.1|15936.1|15939.6|15937.6|15937.6|15935.6|7
1642452000000|2022-01-17 20:40:00|15937.6|15935.6|15940.1|15938.1|15940.6|15938.6|15937.6|15935.6|43
1642452300000|2022-01-17 20:45:00|15939.6|15937.6|15939.6|15937.6|15940.6|15938.6|15936.6|15934.6|24
1642452600000|2022-01-17 20:50:00|15940.1|15938.1|15938.6|15936.6|15942.1|15940.1|15936.1|15934.1|52
1642452900000|2022-01-17 20:55:00|15938.1|15936.1|15937.6|15935.6|15940.6|15938.6|15934.1|15932.1|109
1642453200000|2022-01-17 21:00:00|15938.6|15933.6|15938.6|15933.6|15938.6|15933.6|15938.5|15933.5|4
1642453500000|2022-01-17 21:05:00|15938.5|15933.5|15939.1|15934.1|15939.1|15934.1|15938.5|15933.5|0
1642453800000|2022-01-17 21:10:00|15939|15934|15939|15934|15939|15934|15939|15934|0
1642454100000|2022-01-17 21:15:00|15939.1|15934.1|15939.1|15934.1|15939.1|15934.1|15939.1|15934.1|0
1642454400000|2022-01-17 21:20:00|15939|15934|15939|15934|15939|15934|15939|15934|0
1642455000000|2022-01-17 21:30:00|15939.2|15934.2|15939.1|15934.1|15939.2|15934.2|15939.1|15934.1|0
1642455300000|2022-01-17 21:35:00|15939.2|15934.2|15939.1|15934.1|15939.2|15934.2|15939.1|15934.1|0
1642455600000|2022-01-17 21:40:00|15938.8|15933.8|15938.4|15933.4|15938.8|15933.8|15938.4|15933.4|0
1642455900000|2022-01-17 21:45:00|15938.3|15933.3|15937.9|15932.9|15938.3|15933.3|15937.9|15932.9|0
1642456200000|2022-01-17 21:50:00|15938|15933|15937.9|15932.9|15938|15933|15937.9|15932.9|0
1642456500000|2022-01-17 21:55:00|15937.8|15932.8|15937.8|15932.8|15937.8|15932.8|15937.3|15932.3|0
1642458300000|2022-01-17 22:25:00|15937.7|15932.7|15937.7|15932.7|15937.7|15932.7|15937.7|15932.7|0
1642458900000|2022-01-17 22:35:00|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|0
1642459200000|2022-01-17 22:40:00|15937.5|15932.5|15937.5|15932.5|15937.5|15932.5|15937.5|15932.5|0
1642459800000|2022-01-17 22:50:00|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|0
1642460100000|2022-01-17 22:55:00|15938.4|15933.4|15945.9|15940.9|15945.9|15940.9|15938.4|15933.4|0
1642460400000|2022-01-17 23:00:00|15950|15945|15933.7|15928.7|15964.8|15959.8|15933.1|15928.1|0
1642460700000|2022-01-17 23:05:00|15932.7|15927.7|15938.8|15933.8|15941.9|15936.9|15932.7|15927.7|0
1642461000000|2022-01-17 23:10:00|15937.8|15932.8|15936.7|15931.7|15944.6|15939.6|15936.6|15931.6|0
1642461300000|2022-01-17 23:15:00|15935.7|15930.7|15937|15932|15938.2|15933.2|15921.8|15916.8|0
1642461600000|2022-01-17 23:20:00|15936|15931|15936.6|15931.6|15938.6|15933.6|15934.6|15929.6|0
1642461900000|2022-01-17 23:25:00|15935.6|15930.6|15935.8|15930.8|15935.8|15930.8|15927.7|15922.7|0
1642462200000|2022-01-17 23:30:00|15936.3|15931.3|15943.6|15938.6|15944.3|15939.3|15935.8|15930.8|0
1642462500000|2022-01-17 23:35:00|15942.6|15937.6|15946.8|15941.8|15947.2|15942.2|15941.6|15936.6|0
1642462800000|2022-01-17 23:40:00|15947.2|15942.2|15937.2|15932.2|15948.6|15943.6|15933.2|15928.2|0
1642463100000|2022-01-17 23:45:00|15937.6|15932.6|15947.5|15942.5|15949.5|15944.5|15933.2|15928.2|0
1642463400000|2022-01-17 23:50:00|15948.5|15943.5|15952.1|15947.1|15955.6|15950.6|15948.2|15943.2|0
1642463700000|2022-01-17 23:55:00|15951.1|15946.1|15951.6|15946.6|15953.2|15948.2|15949.1|15944.1|0
1642464000000|2022-01-18 00:00:00|15952.1|15947.1|15947.1|15942.1|15956.6|15951.6|15945.6|15940.6|0
1642464300000|2022-01-18 00:05:00|15946.6|15941.6|15949.6|15944.6|15952.5|15947.5|15946.6|15941.6|0
1642464600000|2022-01-18 00:10:00|15948.6|15943.6|15943.7|15938.7|15954.5|15949.5|15941.7|15936.7|0
1642464900000|2022-01-18 00:15:00|15944.7|15939.7|15942.1|15938.1|15947.1|15943.1|15938.1|15934.1|41
1642465200000|2022-01-18 00:20:00|15942.6|15938.6|15942.1|15938.1|15949.1|15945.1|15939.6|15935.6|27
1642465500000|2022-01-18 00:25:00|15941.6|15937.6|15945.6|15941.6|15947.6|15943.6|15937.6|15933.6|7
1642465800000|2022-01-18 00:30:00|15945.1|15941.1|15947.1|15943.1|15947.1|15943.1|15944.1|15940.1|7
1642466100000|2022-01-18 00:35:00|15946.6|15942.6|15944.1|15940.1|15946.6|15942.6|15938.6|15934.6|34
1642466400000|2022-01-18 00:40:00|15943.6|15939.6|15941.6|15937.6|15943.6|15939.6|15938.1|15934.1|14
1642466700000|2022-01-18 00:45:00|15942.1|15938.1|15944.1|15940.1|15946.1|15942.1|15942.1|15938.1|4
1642467000000|2022-01-18 00:50:00|15944.6|15940.6|15949.1|15945.1|15951.6|15947.6|15944.6|15940.6|16
1642467300000|2022-01-18 00:55:00|15949.6|15945.6|15952.1|15948.1|15952.6|15948.6|15949.6|15945.6|10
1642467600000|2022-01-18 01:00:00|15952.6|15948.6|15950.1|15946.1|15956.1|15952.1|15946.1|15942.1|25
1642467900000|2022-01-18 01:05:00|15949.6|15945.6|15941.6|15937.6|15951.1|15947.1|15940.1|15936.1|22
1642468200000|2022-01-18 01:10:00|15942.1|15938.1|15943.1|15939.1|15943.1|15939.1|15939.1|15935.1|10
1642468500000|2022-01-18 01:15:00|15942.6|15938.6|15936.6|15932.6|15943.1|15939.1|15935.1|15931.1|11
1642468800000|2022-01-18 01:20:00|15936.1|15932.1|15942.6|15938.6|15943.6|15939.6|15932.6|15928.6|21
1642469100000|2022-01-18 01:25:00|15943.1|15939.1|15944.1|15940.1|15946.6|15942.6|15942.1|15938.1|6
1642469400000|2022-01-18 01:30:00|15944.6|15940.6|15940.1|15936.1|15944.6|15940.6|15938.6|15934.6|1
1642469700000|2022-01-18 01:35:00|15940.6|15936.6|15945.6|15941.6|15946.6|15942.6|15940.6|15936.6|20
1642470000000|2022-01-18 01:40:00|15946.1|15942.1|15952.1|15948.1|15953.1|15949.1|15946.1|15942.1|10
1642470300000|2022-01-18 01:45:00|15952.6|15948.6|15952.1|15948.1|15954.6|15950.6|15950.6|15946.6|14
1642470600000|2022-01-18 01:50:00|15952.6|15948.6|15953.6|15949.6|15958.6|15954.6|15952.1|15948.1|14
1642470900000|2022-01-18 01:55:00|15954.1|15950.1|15953.6|15949.6|15958.1|15954.1|15953.6|15949.6|6
1642471200000|2022-01-18 02:00:00|15953.1|15949.1|15951.6|15947.6|15956.6|15952.6|15951.1|15947.1|9
1642471500000|2022-01-18 02:05:00|15952.1|15948.1|15949.1|15945.1|15952.6|15948.6|15947.6|15943.6|1
1642471800000|2022-01-18 02:10:00|15949.6|15945.6|15949.1|15945.1|15951.6|15947.6|15948.6|15944.6|3
1642472100000|2022-01-18 02:15:00|15949.6|15945.6|15950.1|15946.1|15951.6|15947.6|15947.6|15943.6|4
1642472400000|2022-01-18 02:20:00|15949.6|15945.6|15948.6|15944.6|15950.6|15946.6|15948.6|15944.6|5
1642472700000|2022-01-18 02:25:00|15949.1|15945.1|15944.6|15940.6|15949.1|15945.1|15943.1|15939.1|4
1642473000000|2022-01-18 02:30:00|15944.1|15940.1|15948.6|15944.6|15949.1|15945.1|15944.1|15940.1|16
1642473300000|2022-01-18 02:35:00|15948.1|15944.1|15947.6|15943.6|15948.6|15944.6|15946.1|15942.1|1
1642473600000|2022-01-18 02:40:00|15948.1|15944.1|15950.6|15946.6|15951.1|15947.1|15947.1|15943.1|5
1642473900000|2022-01-18 02:45:00|15951.1|15947.1|15954.6|15950.6|15954.6|15950.6|15945.1|15941.1|13
1642474200000|2022-01-18 02:50:00|15955.1|15951.1|15955.6|15951.6|15956.1|15952.1|15955.1|15951.1|0
1642474500000|2022-01-18 02:55:00|15956.1|15952.1|15964.6|15960.6|15968.1|15964.1|15956.1|15952.1|28
1642474800000|2022-01-18 03:00:00|15964.1|15960.1|15962.1|15958.1|15966.1|15962.1|15959.6|15955.6|9
1642475100000|2022-01-18 03:05:00|15960.1|15956.1|15957.1|15953.1|15961.1|15957.1|15957.1|15953.1|6
1642475400000|2022-01-18 03:10:00|15957.6|15953.6|15955.1|15951.1|15957.6|15953.6|15954.6|15950.6|2
1642475700000|2022-01-18 03:15:00|15955.6|15951.6|15956.1|15952.1|15957.6|15953.6|15955.6|15951.6|1
1642476000000|2022-01-18 03:20:00|15957.1|15953.1|15956.6|15952.6|15959.6|15955.6|15954.6|15950.6|7
1642476300000|2022-01-18 03:25:00|15956.1|15952.1|15949.1|15945.1|15956.1|15952.1|15948.1|15944.1|14
1642476600000|2022-01-18 03:30:00|15949.6|15945.6|15939.1|15935.1|15953.6|15949.6|15939.1|15935.1|20
1642476900000|2022-01-18 03:35:00|15939.6|15935.6|15926.1|15922.1|15939.6|15935.6|15925.6|15921.6|21
1642477200000|2022-01-18 03:40:00|15925.6|15921.6|15916.6|15912.6|15926.1|15922.1|15913.1|15909.1|65
1642477500000|2022-01-18 03:45:00|15916.1|15912.1|15909.6|15905.6|15916.1|15912.1|15902.6|15898.6|57
1642477800000|2022-01-18 03:50:00|15910.1|15906.1|15912.1|15908.1|15913.1|15909.1|15908.1|15904.1|37
1642478100000|2022-01-18 03:55:00|15911.6|15907.6|15923.1|15919.1|15923.1|15919.1|15910.6|15906.6|46
1642478400000|2022-01-18 04:00:00|15922.6|15918.6|15931.1|15927.1|15932.1|15928.1|15922.1|15918.1|78
1642478700000|2022-01-18 04:05:00|15931.6|15927.6|15927.6|15923.6|15931.6|15927.6|15924.6|15920.6|29
1642479000000|2022-01-18 04:10:00|15928.1|15924.1|15923.6|15919.6|15928.1|15924.1|15918.6|15914.6|14
1642479300000|2022-01-18 04:15:00|15923.1|15919.1|15904.6|15900.6|15927.1|15923.1|15904.1|15900.1|56
1642479600000|2022-01-18 04:20:00|15905.1|15901.1|15897.6|15893.6|15910.1|15906.1|15890.6|15886.6|92
1642479900000|2022-01-18 04:25:00|15897.1|15893.1|15899.6|15895.6|15900.6|15896.6|15887.1|15883.1|54
1642480200000|2022-01-18 04:30:00|15899.1|15895.1|15890.1|15886.1|15899.1|15895.1|15890.1|15886.1|16
1642480500000|2022-01-18 04:35:00|15890.6|15886.6|15897.6|15893.6|15901.6|15897.6|15890.1|15886.1|41
1642480800000|2022-01-18 04:40:00|15896.1|15892.1|15890.1|15886.1|15898.6|15894.6|15887.6|15883.6|31
1642481100000|2022-01-18 04:45:00|15889.6|15885.6|15878.6|15874.6|15891.6|15887.6|15878.6|15874.6|31
1642481400000|2022-01-18 04:50:00|15879.1|15875.1|15891.6|15887.6|15897.1|15893.1|15878.6|15874.6|59
1642481700000|2022-01-18 04:55:00|15892.1|15888.1|15906.1|15902.1|15908.1|15904.1|15891.6|15887.6|68
1642482000000|2022-01-18 05:00:00|15905.6|15901.6|15895.6|15891.6|15911.6|15907.6|15894.1|15890.1|66
1642482300000|2022-01-18 05:05:00|15896.1|15892.1|15898.1|15894.1|15900.6|15896.6|15894.6|15890.6|13
1642482600000|2022-01-18 05:10:00|15898.6|15894.6|15894.6|15890.6|15902.1|15898.1|15894.1|15890.1|11
1642482900000|2022-01-18 05:15:00|15894.1|15890.1|15899.6|15895.6|15901.6|15897.6|15894.1|15890.1|7
1642483200000|2022-01-18 05:20:00|15900.1|15896.1|15905.6|15901.6|15906.1|15902.1|15899.1|15895.1|28
1642483500000|2022-01-18 05:25:00|15906.1|15902.1|15904.1|15900.1|15906.1|15902.1|15897.6|15893.6|25
1642483800000|2022-01-18 05:30:00|15904.6|15900.6|15896.1|15892.1|15906.1|15902.1|15892.6|15888.6|26
1642484100000|2022-01-18 05:35:00|15895.6|15891.6|15898.1|15894.1|15899.6|15895.6|15894.6|15890.6|17
1642484400000|2022-01-18 05:40:00|15898.6|15894.6|15899.6|15895.6|15899.6|15895.6|15892.6|15888.6|20
1642484700000|2022-01-18 05:45:00|15900.6|15896.6|15894.1|15890.1|15900.6|15896.6|15891.6|15887.6|21
1642485000000|2022-01-18 05:50:00|15894.6|15890.6|15899.6|15895.6|15901.6|15897.6|15894.6|15890.6|20
1642485300000|2022-01-18 05:55:00|15899.1|15895.1|15896.6|15892.6|15899.6|15895.6|15892.1|15888.1|7
1642485600000|2022-01-18 06:00:00|15895.6|15891.6|15901.1|15897.1|15901.6|15897.6|15893.6|15889.6|34
1642485900000|2022-01-18 06:05:00|15901.6|15897.6|15903.6|15899.6|15905.1|15901.1|15900.1|15896.1|25
1642486200000|2022-01-18 06:10:00|15903.1|15899.1|15899.6|15895.6|15905.1|15901.1|15899.1|15895.1|47
1642486500000|2022-01-18 06:15:00|15900.1|15896.1|15902.6|15898.6|15902.6|15898.6|15898.1|15894.1|9
1642486800000|2022-01-18 06:20:00|15903.1|15899.1|15902.1|15898.1|15905.6|15901.6|15901.6|15897.6|10
1642487100000|2022-01-18 06:25:00|15902.6|15898.6|15909.1|15905.1|15910.1|15906.1|15902.6|15898.6|15
1642487400000|2022-01-18 06:30:00|15910.1|15906.1|15905.6|15901.6|15910.1|15906.1|15904.1|15900.1|27
1642487700000|2022-01-18 06:35:00|15905.1|15901.1|15896.1|15892.1|15905.6|15901.6|15895.6|15891.6|45
1642488000000|2022-01-18 06:40:00|15898.1|15894.1|15898.6|15894.6|15898.6|15894.6|15897.1|15893.1|14
1642488300000|2022-01-18 06:45:00|15899.6|15895.6|15901.1|15897.1|15901.6|15897.6|15899.1|15895.1|63
1642488600000|2022-01-18 06:50:00|15900.1|15896.1|15894.1|15890.1|15901.1|15897.1|15893.1|15889.1|46
1642488900000|2022-01-18 06:55:00|15894.6|15890.6|15893.6|15889.6|15896.6|15892.6|15890.1|15886.1|47
1642489200000|2022-01-18 07:00:00|15892.6|15890.6|15892.1|15890.1|15904.6|15902.6|15876.1|15874.1|628
1642489500000|2022-01-18 07:05:00|15891.6|15889.6|15878.1|15876.1|15901.6|15899.6|15876.6|15874.6|489
1642489800000|2022-01-18 07:10:00|15878.6|15876.6|15876.1|15874.1|15884.1|15882.1|15872.1|15870.1|377
1642490100000|2022-01-18 07:15:00|15876.6|15874.6|15886.1|15884.1|15886.6|15884.6|15872.6|15870.6|304
1642490400000|2022-01-18 07:20:00|15886.6|15884.6|15882.6|15880.6|15888.1|15886.1|15881.1|15879.1|161
1642490700000|2022-01-18 07:25:00|15882.1|15880.1|15888.1|15886.1|15891.6|15889.6|15881.6|15879.6|125
1642491000000|2022-01-18 07:30:00|15888.6|15886.6|15901.1|15899.1|15904.6|15902.6|15888.6|15886.6|377
1642491300000|2022-01-18 07:35:00|15900.1|15898.1|15898.1|15896.1|15906.6|15904.6|15895.6|15893.6|266
1642491600000|2022-01-18 07:40:00|15898.6|15896.6|15893.1|15891.1|15902.1|15900.1|15890.6|15888.6|215
1642491900000|2022-01-18 07:45:00|15893.6|15891.6|15882.6|15880.6|15894.1|15892.1|15877.6|15875.6|363
1642492200000|2022-01-18 07:50:00|15882.1|15880.1|15888.6|15886.6|15889.1|15887.1|15878.6|15876.6|273
1642492500000|2022-01-18 07:55:00|15888.1|15886.1|15882.6|15880.6|15888.1|15886.1|15882.1|15880.1|182
1642492800000|2022-01-18 08:00:00|15882.2|15881|15843.7|15842.5|15882.2|15881|15824.2|15823|3437
1642493100000|2022-01-18 08:05:00|15844.2|15843|15828.7|15827.5|15845.2|15844|15822.7|15821.5|1618
1642493400000|2022-01-18 08:10:00|15829.2|15828|15794.7|15793.5|15829.2|15828|15783.2|15782|2164
1642493700000|2022-01-18 08:15:00|15794.2|15793|15778.2|15777|15798.7|15797.5|15762.7|15761.5|2037
1642494000000|2022-01-18 08:20:00|15777.7|15776.5|15757.2|15756|15784.2|15783|15744.7|15743.5|2479
1642494300000|2022-01-18 08:25:00|15756.7|15755.5|15758.2|15757|15768.2|15767|15745.2|15744|1673
1642494600000|2022-01-18 08:30:00|15757.7|15756.5|15762.2|15761|15763.7|15762.5|15742.2|15741|1414
1642494900000|2022-01-18 08:35:00|15761.7|15760.5|15778.2|15777|15780.2|15779|15757.2|15756|1185
1642495200000|2022-01-18 08:40:00|15778.5|15777.3|15777.5|15776.3|15785.5|15784.3|15761|15759.8|845
1642495500000|2022-01-18 08:45:00|15777|15775.8|15775.5|15774.3|15782|15780.8|15764|15762.8|843
1642495800000|2022-01-18 08:50:00|15775|15773.8|15781.5|15780.3|15782.5|15781.3|15767.5|15766.3|531
1642496100000|2022-01-18 08:55:00|15782|15780.8|15769.5|15768.3|15783|15781.8|15768.5|15767.3|597
1642496400000|2022-01-18 09:00:00|15770|15768.8|15751.5|15750.3|15776|15774.8|15746|15744.8|979
1642496700000|2022-01-18 09:05:00|15752|15750.8|15733.5|15732.3|15753|15751.8|15725.5|15724.3|1070
1642497000000|2022-01-18 09:10:00|15734|15732.8|15733.5|15732.3|15742.5|15741.3|15729.5|15728.3|466
1642497300000|2022-01-18 09:15:00|15734|15732.8|15712.5|15711.3|15734.5|15733.3|15701|15699.8|1526
1642497600000|2022-01-18 09:20:00|15713|15711.8|15703|15701.8|15721.5|15720.3|15696.5|15695.3|1149
1642497900000|2022-01-18 09:25:00|15703.5|15702.3|15704|15702.8|15711|15709.8|15693.5|15692.3|965
1642498200000|2022-01-18 09:30:00|15703.5|15702.3|15698.5|15697.3|15711.5|15710.3|15698|15696.8|768
1642498500000|2022-01-18 09:35:00|15698|15696.8|15685.5|15684.3|15699.5|15698.3|15680|15678.8|1038
1642498800000|2022-01-18 09:40:00|15685|15683.8|15692.5|15691.3|15695|15693.8|15667.5|15666.3|1098
1642499100000|2022-01-18 09:45:00|15691.5|15690.3|15722|15720.8|15728|15726.8|15689.5|15688.3|1362
1642499400000|2022-01-18 09:50:00|15721.5|15720.3|15732.5|15731.3|15740|15738.8|15721.5|15720.3|1032
1642499700000|2022-01-18 09:55:00|15733|15731.8|15712|15710.8|15736.5|15735.3|15708.5|15707.3|772
1642500000000|2022-01-18 10:00:00|15712.5|15711.3|15718|15716.8|15730|15728.8|15710.5|15709.3|684
1642500300000|2022-01-18 10:05:00|15717.5|15716.3|15726.5|15725.3|15729.5|15728.3|15707.5|15706.3|500
1642500600000|2022-01-18 10:10:00|15726|15724.8|15743|15741.8|15744.5|15743.3|15725|15723.8|682
1642500900000|2022-01-18 10:15:00|15742.5|15741.3|15732.5|15731.3|15744.5|15743.3|15726.5|15725.3|537
1642501200000|2022-01-18 10:20:00|15732|15730.8|15753.5|15752.3|15753.5|15752.3|15731.5|15730.3|485
1642501500000|2022-01-18 10:25:00|15753|15751.8|15785|15783.8|15793|15791.8|15752.5|15751.3|1731
1642501800000|2022-01-18 10:30:00|15785.5|15784.3|15776|15774.8|15792.5|15791.3|15773|15771.8|1390
1642502100000|2022-01-18 10:35:00|15775.5|15774.3|15757.5|15756.3|15780.5|15779.3|15757.5|15756.3|584
1642502400000|2022-01-18 10:40:00|15757|15755.8|15749.5|15748.3|15758.5|15757.3|15741.5|15740.3|717
1642502700000|2022-01-18 10:45:00|15749|15747.8|15751|15749.8|15755.5|15754.3|15739|15737.8|500
1642503000000|2022-01-18 10:50:00|15750.5|15749.3|15753.5|15752.3|15761.5|15760.3|15750.5|15749.3|366
1642503300000|2022-01-18 10:55:00|15754|15752.8|15756|15754.8|15759.5|15758.3|15743.5|15742.3|365
1642503600000|2022-01-18 11:00:00|15757|15755.8|15731.5|15730.3|15758.5|15757.3|15729.5|15728.3|661
1642503900000|2022-01-18 11:05:00|15731|15729.8|15735.5|15734.3|15743.5|15742.3|15724.5|15723.3|529
1642504200000|2022-01-18 11:10:00|15735|15733.8|15727|15725.8|15743.5|15742.3|15726|15724.8|406
1642504500000|2022-01-18 11:15:00|15726.5|15725.3|15753|15751.8|15757|15755.8|15726.5|15725.3|438
1642504800000|2022-01-18 11:20:00|15754|15752.8|15737|15735.8|15756|15754.8|15736.5|15735.3|274
1642505100000|2022-01-18 11:25:00|15737.5|15736.3|15755.5|15754.3|15756.5|15755.3|15734.5|15733.3|239
1642505400000|2022-01-18 11:30:00|15756|15754.8|15757.5|15756.3|15764.5|15763.3|15751|15749.8|461
1642505700000|2022-01-18 11:35:00|15758|15756.8|15768.5|15767.3|15771.5|15770.3|15757.5|15756.3|274
1642506000000|2022-01-18 11:40:00|15768|15766.8|15766.5|15765.3|15775.5|15774.3|15765|15763.8|286
1642506300000|2022-01-18 11:45:00|15766|15764.8|15774|15772.8|15778.5|15777.3|15766|15764.8|246
1642506600000|2022-01-18 11:50:00|15774.5|15773.3|15765.5|15764.3|15775.5|15774.3|15762|15760.8|495
1642506900000|2022-01-18 11:55:00|15766|15764.8|15775.5|15774.3|15778.5|15777.3|15766|15764.8|274
1642507200000|2022-01-18 12:00:00|15776.5|15775.3|15768.5|15767.3|15785|15783.8|15767.5|15766.3|415
1642507500000|2022-01-18 12:05:00|15768|15766.8|15778|15776.8|15780.5|15779.3|15762.5|15761.3|365
1642507800000|2022-01-18 12:10:00|15777.5|15776.3|15766.5|15765.3|15777.5|15776.3|15761.5|15760.3|304
1642508100000|2022-01-18 12:15:00|15766|15764.8|15762.5|15761.3|15775.5|15774.3|15759.5|15758.3|202
1642508400000|2022-01-18 12:20:00|15763|15761.8|15755|15753.8|15771.5|15770.3|15749|15747.8|475
1642508700000|2022-01-18 12:25:00|15755.5|15754.3|15774.5|15773.3|15774.5|15773.3|15755.5|15754.3|253
1642509000000|2022-01-18 12:30:00|15775|15773.8|15759.5|15758.3|15775.5|15774.3|15758.5|15757.3|330
1642509300000|2022-01-18 12:35:00|15760|15758.8|15768.5|15767.3|15771.5|15770.3|15758|15756.8|197
1642509600000|2022-01-18 12:40:00|15768.2|15767|15769.2|15768|15771.2|15770|15765.2|15764|232
1642509900000|2022-01-18 12:45:00|15768.7|15767.5|15779.2|15778|15786.7|15785.5|15768.2|15767|411
1642510200000|2022-01-18 12:50:00|15778.7|15777.5|15780.7|15779.5|15788.2|15787|15776.2|15775|289
1642510500000|2022-01-18 12:55:00|15781.2|15780|15781.2|15780|15786.2|15785|15775.2|15774|288
1642510800000|2022-01-18 13:00:00|15781.7|15780.5|15781.2|15780|15785.7|15784.5|15776.2|15775|317
1642511100000|2022-01-18 13:05:00|15780.7|15779.5|15781.7|15780.5|15786.2|15785|15777.7|15776.5|192
1642511400000|2022-01-18 13:10:00|15781.2|15780|15787.2|15786|15788.2|15787|15781.2|15780|355
1642511700000|2022-01-18 13:15:00|15787.7|15786.5|15778.2|15777|15787.7|15786.5|15769.2|15768|598
1642512000000|2022-01-18 13:20:00|15778.7|15777.5|15780.7|15779.5|15793.2|15792|15775.2|15774|428
1642512300000|2022-01-18 13:25:00|15781.2|15780|15783.2|15782|15795.2|15794|15780.2|15779|331
1642512600000|2022-01-18 13:30:00|15783.7|15782.5|15791.2|15790|15805.7|15804.5|15781.7|15780.5|537
1642512900000|2022-01-18 13:35:00|15790.7|15789.5|15780.7|15779.5|15797.2|15796|15779.2|15778|398
1642513200000|2022-01-18 13:40:00|15781.2|15780|15773.7|15772.5|15785.7|15784.5|15771.7|15770.5|340
1642513500000|2022-01-18 13:45:00|15774.2|15773|15785.2|15784|15789.2|15788|15773.7|15772.5|269
1642513800000|2022-01-18 13:50:00|15785.7|15784.5|15795.2|15794|15795.2|15794|15783.2|15782|209
1642514100000|2022-01-18 13:55:00|15794.7|15793.5|15795.7|15794.5|15798.2|15797|15791.7|15790.5|250
1642514400000|2022-01-18 14:00:00|15796.2|15795|15797.2|15796|15800.2|15799|15791.2|15790|382
1642514700000|2022-01-18 14:05:00|15797.7|15796.5|15789.2|15788|15799.2|15798|15785.2|15784|438
1642515000000|2022-01-18 14:10:00|15789.7|15788.5|15784.2|15783|15792.2|15791|15780.2|15779|274
1642515300000|2022-01-18 14:15:00|15785.2|15784|15779.2|15778|15790.7|15789.5|15779.2|15778|326
1642515600000|2022-01-18 14:20:00|15779.7|15778.5|15784.7|15783.5|15785.2|15784|15776.2|15775|291
1642515900000|2022-01-18 14:25:00|15784.2|15783|15781.2|15780|15790.2|15789|15772.2|15771|429
1642516200000|2022-01-18 14:30:00|15781.7|15780.5|15763.2|15762|15781.7|15780.5|15750.2|15749|901
1642516500000|2022-01-18 14:35:00|15762.7|15761.5|15762.2|15761|15769.7|15768.5|15754.2|15753|1048
1642516800000|2022-01-18 14:40:00|15761.7|15760.5|15777.2|15776|15782.2|15781|15743.7|15742.5|1310
1642517100000|2022-01-18 14:45:00|15776.7|15775.5|15775.2|15774|15779.2|15778|15761.2|15760|844
1642517400000|2022-01-18 14:50:00|15774.7|15773.5|15770.2|15769|15776.2|15775|15756.7|15755.5|794
1642517700000|2022-01-18 14:55:00|15769.2|15768|15789.2|15788|15791.7|15790.5|15759.2|15758|689
1642518000000|2022-01-18 15:00:00|15787.7|15786.5|15789.2|15788|15789.7|15788.5|15773.7|15772.5|782
1642518300000|2022-01-18 15:05:00|15788.7|15787.5|15822.7|15821.5|15824.7|15823.5|15786.2|15785|1226
1642518600000|2022-01-18 15:10:00|15822.6|15821.4|15814.6|15813.4|15832.1|15830.9|15813.1|15811.9|1351
1642518900000|2022-01-18 15:15:00|15814.1|15812.9|15827.6|15826.4|15843.1|15841.9|15814.1|15812.9|1064
1642519200000|2022-01-18 15:20:00|15828.1|15826.9|15824.1|15822.9|15828.1|15826.9|15813.1|15811.9|863
1642519500000|2022-01-18 15:25:00|15824.6|15823.4|15832.6|15831.4|15834.1|15832.9|15812.1|15810.9|862
1642519800000|2022-01-18 15:30:00|15833.1|15831.9|15798.1|15796.9|15833.1|15831.9|15794.6|15793.4|1121
1642520100000|2022-01-18 15:35:00|15798.6|15797.4|15790.1|15788.9|15801.1|15799.9|15787.1|15785.9|789
1642520400000|2022-01-18 15:40:00|15789.6|15788.4|15810.6|15809.4|15812.6|15811.4|15786.6|15785.4|583
1642520700000|2022-01-18 15:45:00|15810.1|15808.9|15811.1|15809.9|15818.6|15817.4|15798.6|15797.4|443
1642521000000|2022-01-18 15:50:00|15811.6|15810.4|15797.1|15795.9|15812.1|15810.9|15792.6|15791.4|523
1642521300000|2022-01-18 15:55:00|15797.6|15796.4|15811.6|15810.4|15814.1|15812.9|15795.1|15793.9|749
1642521600000|2022-01-18 16:00:00|15812.1|15810.9|15812.6|15811.4|15818.1|15816.9|15799.6|15798.4|695
1642521900000|2022-01-18 16:05:00|15812.1|15810.9|15800.1|15798.9|15815.6|15814.4|15791.1|15789.9|749
1642522200000|2022-01-18 16:10:00|15799.6|15798.4|15802.1|15800.9|15803.1|15801.9|15794.1|15792.9|403
1642522500000|2022-01-18 16:15:00|15802.6|15801.4|15814.1|15812.9|15818.1|15816.9|15802.1|15800.9|616
1642522800000|2022-01-18 16:20:00|15814.6|15813.4|15802.1|15800.9|15816.1|15814.9|15801.1|15799.9|454
1642523100000|2022-01-18 16:25:00|15801.6|15800.4|15789.6|15788.4|15811.1|15809.9|15784.1|15782.9|2132
1642523400000|2022-01-18 16:30:00|15790|15788|15772|15770|15794.5|15792.5|15761.5|15759.5|1722
1642523700000|2022-01-18 16:35:00|15772.5|15770.5|15787|15785|15789.5|15787.5|15769|15767|1215
1642524000000|2022-01-18 16:40:00|15786.5|15784.5|15785.5|15783.5|15792.5|15790.5|15782.5|15780.5|347
1642524300000|2022-01-18 16:45:00|15785|15783|15799.5|15797.5|15800.5|15798.5|15784.5|15782.5|274
1642524600000|2022-01-18 16:50:00|15799|15797|15800.5|15798.5|15811.5|15809.5|15797.5|15795.5|383
1642524900000|2022-01-18 16:55:00|15800|15798|15804|15802|15806.5|15804.5|15799.5|15797.5|283
1642525200000|2022-01-18 17:00:00|15803.5|15801.5|15782|15780|15806.5|15804.5|15781|15779|407
1642525500000|2022-01-18 17:05:00|15782.5|15780.5|15788.5|15786.5|15791.5|15789.5|15778|15776|199
1642525800000|2022-01-18 17:10:00|15788|15786|15792.5|15790.5|15793.5|15791.5|15781.5|15779.5|210
1642526100000|2022-01-18 17:15:00|15792|15790|15795.5|15793.5|15798.5|15796.5|15782.5|15780.5|198
1642526400000|2022-01-18 17:20:00|15796|15794|15779.5|15777.5|15796.5|15794.5|15777.5|15775.5|151
1642526700000|2022-01-18 17:25:00|15780|15778|15780.5|15778.5|15781.5|15779.5|15771.5|15769.5|251
1642527000000|2022-01-18 17:30:00|15779.5|15777.5|15778.5|15776.5|15780|15778|15764.5|15762.5|266
1642527300000|2022-01-18 17:35:00|15778|15776|15772.5|15770.5|15779|15777|15767.5|15765.5|172
1642527600000|2022-01-18 17:40:00|15773|15771|15770.5|15768.5|15780.5|15778.5|15770.5|15768.5|149
1642527900000|2022-01-18 17:45:00|15771|15769|15756|15754|15775|15773|15752.5|15750.5|344
1642528200000|2022-01-18 17:50:00|15756.5|15754.5|15755|15753|15766.5|15764.5|15754|15752|194
1642528500000|2022-01-18 17:55:00|15755.5|15753.5|15757.5|15755.5|15763.5|15761.5|15751|15749|172
1642528800000|2022-01-18 18:00:00|15757|15755|15760|15758|15763.5|15761.5|15751.5|15749.5|254
1642529100000|2022-01-18 18:05:00|15760.5|15758.5|15754.5|15752.5|15760.5|15758.5|15745.5|15743.5|212
1642529400000|2022-01-18 18:10:00|15754|15752|15763|15761|15765.5|15763.5|15751.5|15749.5|262
1642529700000|2022-01-18 18:15:00|15762.5|15760.5|15765|15763|15770.5|15768.5|15759|15757|244
1642530000000|2022-01-18 18:20:00|15765.5|15763.5|15758.5|15756.5|15765.5|15763.5|15754.5|15752.5|179
1642530300000|2022-01-18 18:25:00|15759|15757|15756|15754|15759.5|15757.5|15751|15749|220
1642530600000|2022-01-18 18:30:00|15755.5|15753.5|15757.5|15755.5|15759.5|15757.5|15748.5|15746.5|228
1642530900000|2022-01-18 18:35:00|15758|15756|15767.5|15765.5|15770|15768|15755.5|15753.5|226
1642531200000|2022-01-18 18:40:00|15767|15765|15774|15772|15776.5|15774.5|15763.5|15761.5|221
1642531500000|2022-01-18 18:45:00|15773.5|15771.5|15770.5|15768.5|15781|15779|15768|15766|263
1642531800000|2022-01-18 18:50:00|15770|15768|15774.5|15772.5|15777.5|15775.5|15769.5|15767.5|254
1642532100000|2022-01-18 18:55:00|15774|15772|15781|15779|15784.5|15782.5|15773.5|15771.5|171
1642532400000|2022-01-18 19:00:00|15780.5|15778.5|15785|15783|15790|15788|15780|15778|249
1642532700000|2022-01-18 19:05:00|15785.5|15783.5|15784|15782|15791.5|15789.5|15782.5|15780.5|118
1642533000000|2022-01-18 19:10:00|15784.5|15782.5|15778.5|15776.5|15788.5|15786.5|15778.5|15776.5|138
1642533300000|2022-01-18 19:15:00|15778|15776|15787.5|15785.5|15788.5|15786.5|15777.5|15775.5|100
1642533600000|2022-01-18 19:20:00|15787|15785|15779.5|15777.5|15787.5|15785.5|15776.5|15774.5|121
1642533900000|2022-01-18 19:25:00|15780|15778|15781|15779|15782.5|15780.5|15768|15766|204
1642534200000|2022-01-18 19:30:00|15780.5|15778.5|15793|15791|15798.5|15796.5|15780|15778|167
1642534500000|2022-01-18 19:35:00|15792.5|15790.5|15797|15795|15800.5|15798.5|15791.5|15789.5|99
1642534800000|2022-01-18 19:40:00|15796.5|15794.5|15798|15796|15803|15801|15796|15794|108
1642535100000|2022-01-18 19:45:00|15797.5|15795.5|15810|15808|15810.5|15808.5|15796.5|15794.5|141
1642535400000|2022-01-18 19:50:00|15810.5|15808.5|15817.5|15815.5|15819.5|15817.5|15808.5|15806.5|205
1642535700000|2022-01-18 19:55:00|15817|15815|15810|15808|15820|15818|15809.5|15807.5|194
1642536000000|2022-01-18 20:00:00|15810.5|15808.5|15801.5|15799.5|15812|15810|15798.5|15796.5|263
1642536300000|2022-01-18 20:05:00|15802|15800|15794|15792|15806.5|15804.5|15794|15792|126
1642536600000|2022-01-18 20:10:00|15793.5|15791.5|15794.5|15792.5|15800.5|15798.5|15790.5|15788.5|174
1642536900000|2022-01-18 20:15:00|15794|15792|15768|15766|15794.5|15792.5|15764.5|15762.5|396
1642537200000|2022-01-18 20:20:00|15767.5|15765.5|15783|15781|15785|15783|15764.5|15762.5|207
1642537500000|2022-01-18 20:25:00|15782.5|15780.5|15778|15776|15783.5|15781.5|15776.5|15774.5|92
1642537800000|2022-01-18 20:30:00|15777.5|15775.5|15773|15771|15782.5|15780.5|15771.5|15769.5|159
1642538100000|2022-01-18 20:35:00|15773.5|15771.5|15768|15766|15774|15772|15760.5|15758.5|360
1642538400000|2022-01-18 20:40:00|15767.5|15765.5|15754|15752|15770.5|15768.5|15753.5|15751.5|256
1642538700000|2022-01-18 20:45:00|15754.5|15752.5|15773|15771|15774|15772|15754|15752|341
1642539000000|2022-01-18 20:50:00|15773.5|15771.5|15749|15747|15786|15784|15748|15746|360
1642539300000|2022-01-18 20:55:00|15749.5|15747.5|15780|15778|15780.5|15778.5|15746.5|15744.5|471
1642539600000|2022-01-18 21:00:00|15780.5|15778.5|15767.7|15762.7|15780.5|15778.5|15755.6|15750.6|346
1642539900000|2022-01-18 21:05:00|15765.7|15760.7|15767.5|15762.5|15769.3|15764.3|15759|15754|0
1642540200000|2022-01-18 21:10:00|15766.5|15761.5|15776.7|15771.7|15778.6|15773.6|15764.2|15759.2|0
1642540500000|2022-01-18 21:15:00|15775.7|15770.7|15779|15774|15783.4|15778.4|15774.7|15769.7|0
1642540800000|2022-01-18 21:20:00|15779.5|15774.5|15787.6|15782.6|15789.6|15784.6|15779.3|15774.3|0
1642541100000|2022-01-18 21:25:00|15787.1|15782.1|15780.3|15775.3|15790.6|15785.6|15780.3|15775.3|0
1642541400000|2022-01-18 21:30:00|15781.3|15776.3|15780|15775|15782.3|15777.3|15778.3|15773.3|0
1642541700000|2022-01-18 21:35:00|15780.5|15775.5|15780.9|15775.9|15781.9|15776.9|15778|15773|0
1642542000000|2022-01-18 21:40:00|15780.4|15775.4|15788.5|15783.5|15789|15784|15780|15775|0
1642542300000|2022-01-18 21:45:00|15788.6|15783.6|15795.1|15790.1|15797.2|15792.2|15788.5|15783.5|0
1642542600000|2022-01-18 21:50:00|15793.1|15788.1|15792.9|15787.9|15795.5|15790.5|15788.9|15783.9|0
1642542900000|2022-01-18 21:55:00|15793.8|15788.8|15792|15787|15796|15791|15791.2|15786.2|0
1642543200000|2022-01-18 22:00:00|15792.1|15787.1|15792.6|15787.6|15793.1|15788.1|15791.2|15786.2|0
1642543500000|2022-01-18 22:05:00|15792.7|15787.7|15791.8|15786.8|15792.7|15787.7|15791.8|15786.8|0
1642543800000|2022-01-18 22:10:00|15792.3|15787.3|15792.1|15787.1|15792.7|15787.7|15791.9|15786.9|0
1642544100000|2022-01-18 22:15:00|15792.5|15787.5|15791.5|15786.5|15792.9|15787.9|15791.5|15786.5|0
1642544400000|2022-01-18 22:20:00|15791.8|15786.8|15792.8|15787.8|15793|15788|15791.8|15786.8|0
1642544700000|2022-01-18 22:25:00|15792.9|15787.9|15792.3|15787.3|15792.9|15787.9|15792.2|15787.2|0
1642545000000|2022-01-18 22:30:00|15792.2|15787.2|15791.3|15786.3|15792.3|15787.3|15791.3|15786.3|0
1642545300000|2022-01-18 22:35:00|15791.5|15786.5|15791.1|15786.1|15791.5|15786.5|15791.1|15786.1|0
1642545600000|2022-01-18 22:40:00|15790.7|15785.7|15790.4|15785.4|15790.7|15785.7|15789.6|15784.6|0
1642545900000|2022-01-18 22:45:00|15790.6|15785.6|15790.6|15785.6|15790.8|15785.8|15790.6|15785.6|0
1642546200000|2022-01-18 22:50:00|15790.5|15785.5|15790.1|15785.1|15790.5|15785.5|15790.1|15785.1|0
1642546500000|2022-01-18 22:55:00|15789.9|15784.9|15790.2|15785.2|15790.3|15785.3|15789.9|15784.9|0
1642546800000|2022-01-18 23:00:00|15799.9|15794.9|15794.4|15789.4|15802.8|15797.8|15786.8|15781.8|0
1642547100000|2022-01-18 23:05:00|15794.8|15789.8|15792.4|15787.4|15795.8|15790.8|15788.6|15783.6|0
1642547400000|2022-01-18 23:10:00|15793.4|15788.4|15799|15794|15803.7|15798.7|15791.4|15786.4|0
1642547700000|2022-01-18 23:15:00|15798|15793|15781.1|15776.1|15798|15793|15781.1|15776.1|0
1642548000000|2022-01-18 23:20:00|15783.1|15778.1|15788.8|15783.8|15794.8|15789.8|15781.4|15776.4|0
1642548300000|2022-01-18 23:25:00|15789.8|15784.8|15785.8|15780.8|15793.7|15788.7|15785.8|15780.8|0
1642548600000|2022-01-18 23:30:00|15786.8|15781.8|15777.6|15772.6|15788.8|15783.8|15771.7|15766.7|0
1642548900000|2022-01-18 23:35:00|15778.6|15773.6|15772.8|15767.8|15778.6|15773.6|15769.8|15764.8|0
1642549200000|2022-01-18 23:40:00|15772.3|15767.3|15770.2|15765.2|15778.1|15773.1|15769.6|15764.6|0
1642549500000|2022-01-18 23:45:00|15769.7|15764.7|15770.6|15765.6|15775.5|15770.5|15769.7|15764.7|0
1642549800000|2022-01-18 23:50:00|15771.6|15766.6|15768|15763|15771.6|15766.6|15760.8|15755.8|0
1642550100000|2022-01-18 23:55:00|15768.5|15763.5|15759.1|15754.1|15768.5|15763.5|15757.7|15752.7|0
1642550400000|2022-01-19 00:00:00|15759.7|15754.7|15776.1|15771.1|15777.1|15772.1|15757.7|15752.7|0
1642550700000|2022-01-19 00:05:00|15777.1|15772.1|15771.7|15766.7|15781.1|15776.1|15766.8|15761.8|0
1642551000000|2022-01-19 00:10:00|15769.7|15764.7|15756.9|15751.9|15770.7|15765.7|15754.9|15749.9|0
1642551300000|2022-01-19 00:15:00|15756.3|15751.3|15750|15746|15759.8|15754.8|15742|15738|86
1642551600000|2022-01-19 00:20:00|15750.5|15746.5|15759.5|15755.5|15760.5|15756.5|15749.5|15745.5|16
1642551900000|2022-01-19 00:25:00|15760.5|15756.5|15761.5|15757.5|15770|15766|15757.5|15753.5|27
1642552200000|2022-01-19 00:30:00|15760.5|15756.5|15761|15757|15767.5|15763.5|15759.5|15755.5|15
1642552500000|2022-01-19 00:35:00|15761.5|15757.5|15760|15756|15761.5|15757.5|15758|15754|17
1642552800000|2022-01-19 00:40:00|15760.5|15756.5|15758.5|15754.5|15761|15757|15755|15751|26
1642553100000|2022-01-19 00:45:00|15759|15755|15745.5|15741.5|15759|15755|15744.5|15740.5|18
1642553400000|2022-01-19 00:50:00|15746.5|15742.5|15740.5|15736.5|15751|15747|15734.5|15730.5|86
1642553700000|2022-01-19 00:55:00|15741|15737|15744|15740|15745|15741|15737.5|15733.5|31
1642554000000|2022-01-19 01:00:00|15744.5|15740.5|15759|15755|15760.5|15756.5|15744.5|15740.5|25
1642554300000|2022-01-19 01:05:00|15758.5|15754.5|15774|15770|15777.5|15773.5|15756.5|15752.5|22
1642554600000|2022-01-19 01:10:00|15775|15771|15776.5|15772.5|15783|15779|15772|15768|21
1642554900000|2022-01-19 01:15:00|15777|15773|15774.5|15770.5|15786.5|15782.5|15772.5|15768.5|54
1642555200000|2022-01-19 01:20:00|15774|15770|15772|15768|15774|15770|15770|15766|7
1642555500000|2022-01-19 01:25:00|15772.5|15768.5|15779.5|15775.5|15785.5|15781.5|15772.5|15768.5|25
1642555800000|2022-01-19 01:30:00|15780|15776|15782|15778|15789.5|15785.5|15780|15776|18
1642556100000|2022-01-19 01:35:00|15782.5|15778.5|15776|15772|15786|15782|15775|15771|21
1642556400000|2022-01-19 01:40:00|15778|15774|15769.5|15765.5|15784|15780|15769|15765|12
1642556700000|2022-01-19 01:45:00|15770|15766|15756|15752|15781.5|15777.5|15754|15750|43
1642557000000|2022-01-19 01:50:00|15756.5|15752.5|15751.5|15747.5|15766|15762|15751|15747|17
1642557300000|2022-01-19 01:55:00|15752|15748|15759.5|15755.5|15762.5|15758.5|15750|15746|10
1642557600000|2022-01-19 02:00:00|15761.5|15757.5|15767|15763|15767|15763|15759|15755|16
1642557900000|2022-01-19 02:05:00|15767.5|15763.5|15774.5|15770.5|15780.5|15776.5|15767.5|15763.5|17
1642558200000|2022-01-19 02:10:00|15774|15770|15783.5|15779.5|15783.5|15779.5|15771.5|15767.5|11
1642558500000|2022-01-19 02:15:00|15784|15780|15780.5|15776.5|15788.5|15784.5|15779.5|15775.5|27
1642558800000|2022-01-19 02:20:00|15780|15776|15776.5|15772.5|15781.5|15777.5|15775|15771|17
1642559100000|2022-01-19 02:25:00|15777|15773|15783.5|15779.5|15787.5|15783.5|15777|15773|22
1642559400000|2022-01-19 02:30:00|15784|15780|15775.5|15771.5|15784|15780|15773.5|15769.5|9
1642559700000|2022-01-19 02:35:00|15775|15771|15767.5|15763.5|15775.5|15771.5|15764|15760|30
1642560000000|2022-01-19 02:40:00|15768|15764|15755|15751|15772|15768|15754|15750|31
1642560300000|2022-01-19 02:45:00|15754.5|15750.5|15737.5|15733.5|15757|15753|15737|15733|26
1642560600000|2022-01-19 02:50:00|15737|15733|15733|15729|15745.5|15741.5|15727|15723|51
1642560900000|2022-01-19 02:55:00|15733.5|15729.5|15739|15735|15741|15737|15732.5|15728.5|10
1642561200000|2022-01-19 03:00:00|15739.5|15735.5|15732.5|15728.5|15741|15737|15732|15728|8
1642561500000|2022-01-19 03:05:00|15733|15729|15717|15713|15736|15732|15716|15712|106
1642561800000|2022-01-19 03:10:00|15717.5|15713.5|15719|15715|15726.5|15722.5|15715.5|15711.5|15
1642562100000|2022-01-19 03:15:00|15719.5|15715.5|15733.5|15729.5|15737|15733|15718.5|15714.5|32
1642562400000|2022-01-19 03:20:00|15733|15729|15720|15716|15733.5|15729.5|15719|15715|8
1642562700000|2022-01-19 03:25:00|15719.5|15715.5|15720|15716|15720|15716|15717|15713|2
1642563000000|2022-01-19 03:30:00|15720.5|15716.5|15711.5|15707.5|15726|15722|15711.5|15707.5|22
1642563300000|2022-01-19 03:35:00|15712|15708|15712.5|15708.5|15718|15714|15711|15707|34
1642563600000|2022-01-19 03:40:00|15714|15710|15707|15703|15714|15710|15700|15696|22
1642563900000|2022-01-19 03:45:00|15706.5|15702.5|15699.5|15695.5|15706.5|15702.5|15698.5|15694.5|23
1642564200000|2022-01-19 03:50:00|15700|15696|15705.5|15701.5|15706|15702|15699.5|15695.5|7
1642564500000|2022-01-19 03:55:00|15706|15702|15709|15705|15710|15706|15701.5|15697.5|0
1642564800000|2022-01-19 04:00:00|15709.5|15705.5|15721|15717|15723|15719|15706|15702|34
1642565100000|2022-01-19 04:05:00|15720.5|15716.5|15717|15713|15720.5|15716.5|15715.5|15711.5|5
1642565400000|2022-01-19 04:10:00|15717.5|15713.5|15713|15709|15719|15715|15711.5|15707.5|13
1642565700000|2022-01-19 04:15:00|15712.5|15708.5|15705.5|15701.5|15714.5|15710.5|15704.5|15700.5|25
1642566000000|2022-01-19 04:20:00|15706|15702|15710|15706|15711.5|15707.5|15706|15702|13
1642566300000|2022-01-19 04:25:00|15710.5|15706.5|15720.5|15716.5|15723|15719|15710|15706|13
1642566600000|2022-01-19 04:30:00|15720|15716|15722.5|15718.5|15726|15722|15719.5|15715.5|14
1642566900000|2022-01-19 04:35:00|15722|15718|15721|15717|15723|15719|15714.5|15710.5|10
1642567200000|2022-01-19 04:40:00|15721.5|15717.5|15713|15709|15722.5|15718.5|15713|15709|5
1642567500000|2022-01-19 04:45:00|15713.5|15709.5|15711.5|15707.5|15718|15714|15711.5|15707.5|30
1642567800000|2022-01-19 04:50:00|15711|15707|15699|15695|15711|15707|15696.5|15692.5|30
1642568100000|2022-01-19 04:55:00|15699.5|15695.5|15688.5|15684.5|15700|15696|15684.5|15680.5|22
1642568400000|2022-01-19 05:00:00|15688|15684|15685|15681|15689|15685|15684|15680|14
1642568700000|2022-01-19 05:05:00|15685.5|15681.5|15690.5|15686.5|15692|15688|15684.5|15680.5|42
1642569000000|2022-01-19 05:10:00|15690|15686|15690.5|15686.5|15692.5|15688.5|15682.5|15678.5|35
1642569300000|2022-01-19 05:15:00|15688.5|15684.5|15684.5|15680.5|15691|15687|15683.5|15679.5|34
1642569600000|2022-01-19 05:20:00|15683|15679|15682.5|15678.5|15685.5|15681.5|15677|15673|54
1642569900000|2022-01-19 05:25:00|15682|15678|15679|15675|15684.5|15680.5|15678.5|15674.5|20
1642570200000|2022-01-19 05:30:00|15679.5|15675.5|15676.5|15672.5|15686.5|15682.5|15676|15672|22
1642570500000|2022-01-19 05:35:00|15676|15672|15682.5|15678.5|15687|15683|15675.5|15671.5|32
1642570800000|2022-01-19 05:40:00|15682|15678|15675.5|15671.5|15683|15679|15675|15671|18
1642571100000|2022-01-19 05:45:00|15676|15672|15668.5|15664.5|15678.5|15674.5|15668|15664|33
1642571400000|2022-01-19 05:50:00|15668|15664|15676.5|15672.5|15680.5|15676.5|15667.5|15663.5|48
1642571700000|2022-01-19 05:55:00|15677|15673|15680.5|15676.5|15682|15678|15671|15667|32
1642572000000|2022-01-19 06:00:00|15680|15676|15698.5|15694.5|15702.5|15698.5|15670.5|15666.5|192
1642572300000|2022-01-19 06:05:00|15698|15694|15712|15708|15714|15710|15695|15691|153
1642572600000|2022-01-19 06:10:00|15712.5|15708.5|15717|15713|15723|15719|15711|15707|73
1642572900000|2022-01-19 06:15:00|15717.5|15713.5|15715|15711|15724.5|15720.5|15710.5|15706.5|82
1642573200000|2022-01-19 06:20:00|15714.5|15710.5|15715|15711|15718|15714|15704.5|15700.5|111
1642573500000|2022-01-19 06:25:00|15714.5|15710.5|15703|15699|15718|15714|15702|15698|64
1642573800000|2022-01-19 06:30:00|15703.5|15699.5|15696.5|15692.5|15705|15701|15691.5|15687.5|136
1642574100000|2022-01-19 06:35:00|15697|15693|15702|15698|15703|15699|15694.5|15690.5|35
1642574400000|2022-01-19 06:40:00|15702.5|15698.5|15697|15693|15709|15705|15695.5|15691.5|113
1642574700000|2022-01-19 06:45:00|15698|15694|15702.5|15698.5|15705|15701|15698|15694|54
1642575000000|2022-01-19 06:50:00|15702|15698|15698|15694|15704.5|15700.5|15698|15694|68
1642575300000|2022-01-19 06:55:00|15697.5|15693.5|15696|15692|15701.5|15697.5|15694.5|15690.5|64
1642575600000|2022-01-19 07:00:00|15695|15693|15675|15673|15704|15702|15660|15658|690
1642575900000|2022-01-19 07:05:00|15676|15674|15670|15668|15684.5|15682.5|15662.5|15660.5|566
1642576200000|2022-01-19 07:10:00|15668.5|15666.5|15663|15661|15671|15669|15658|15656|288
1642576500000|2022-01-19 07:15:00|15662.5|15660.5|15667.5|15665.5|15674|15672|15657|15655|289
1642576800000|2022-01-19 07:20:00|15668|15666|15657|15655|15672.5|15670.5|15657|15655|352
1642577100000|2022-01-19 07:25:00|15656.5|15654.5|15647|15645|15659.5|15657.5|15647|15645|367
1642577400000|2022-01-19 07:30:00|15646.5|15644.5|15652|15650|15656|15654|15640.5|15638.5|564
1642577700000|2022-01-19 07:35:00|15651.5|15649.5|15634|15632|15654.5|15652.5|15633|15631|523
1642578000000|2022-01-19 07:40:00|15634.5|15632.5|15630|15628|15642.5|15640.5|15626.5|15624.5|485
1642578300000|2022-01-19 07:45:00|15630.5|15628.5|15650|15648|15650|15648|15625.5|15623.5|472
1642578600000|2022-01-19 07:50:00|15649.5|15647.5|15656|15654|15658.5|15656.5|15643|15641|418
1642578900000|2022-01-19 07:55:00|15655.5|15653.5|15652.5|15650.5|15656|15654|15628.5|15626.5|817
1642579200000|2022-01-19 08:00:00|15653|15651|15642.6|15641.4|15667.1|15665.9|15627.1|15625.9|2948
1642579500000|2022-01-19 08:05:00|15642.1|15640.9|15678.1|15676.9|15681.1|15679.9|15641.6|15640.4|1815
1642579800000|2022-01-19 08:10:00|15677.6|15676.4|15697.1|15695.9|15707.6|15706.4|15677.6|15676.4|1749
1642580100000|2022-01-19 08:15:00|15697.6|15696.4|15726.6|15725.4|15735.1|15733.9|15697.6|15696.4|1919
1642580400000|2022-01-19 08:20:00|15727.1|15725.9|15715.1|15713.9|15728.1|15726.9|15700.1|15698.9|1588
1642580700000|2022-01-19 08:25:00|15714.6|15713.4|15710.1|15708.9|15720.1|15718.9|15700.6|15699.4|1013
1642581000000|2022-01-19 08:30:00|15709.6|15708.4|15724.6|15723.4|15731.6|15730.4|15700.6|15699.4|997
1642581300000|2022-01-19 08:35:00|15724.1|15722.9|15744.6|15743.4|15751.6|15750.4|15721.1|15719.9|1161
1642581600000|2022-01-19 08:40:00|15744.4|15743.2|15739.9|15738.7|15750.4|15749.2|15734.9|15733.7|961
1642581900000|2022-01-19 08:45:00|15740.4|15739.2|15741.9|15740.7|15749.9|15748.7|15731.9|15730.7|729
1642582200000|2022-01-19 08:50:00|15741.4|15740.2|15756.9|15755.7|15761.9|15760.7|15730.9|15729.7|975
1642582500000|2022-01-19 08:55:00|15757.4|15756.2|15756.4|15755.2|15759.9|15758.7|15743.9|15742.7|621
1642582800000|2022-01-19 09:00:00|15755.9|15754.7|15759.4|15758.2|15761.4|15760.2|15738.9|15737.7|802
1642583100000|2022-01-19 09:05:00|15758.9|15757.7|15751.4|15750.2|15761.4|15760.2|15749.4|15748.2|563
1642583400000|2022-01-19 09:10:00|15751.9|15750.7|15749.9|15748.7|15761.4|15760.2|15747.9|15746.7|688
1642583700000|2022-01-19 09:15:00|15747.9|15746.7|15770.9|15769.7|15774.9|15773.7|15746.9|15745.7|845
1642584000000|2022-01-19 09:20:00|15770.4|15769.2|15755.9|15754.7|15770.9|15769.7|15751.9|15750.7|521
1642584300000|2022-01-19 09:25:00|15755.4|15754.2|15745.4|15744.2|15761.9|15760.7|15742.9|15741.7|668
1642584600000|2022-01-19 09:30:00|15744.9|15743.7|15754.4|15753.2|15754.9|15753.7|15735.9|15734.7|662
1642584900000|2022-01-19 09:35:00|15753.9|15752.7|15761.9|15760.7|15762.4|15761.2|15748.9|15747.7|399
1642585200000|2022-01-19 09:40:00|15761.4|15760.2|15782.9|15781.7|15787.9|15786.7|15760.4|15759.2|763
1642585500000|2022-01-19 09:45:00|15782.4|15781.2|15781.9|15780.7|15787.9|15786.7|15775.4|15774.2|509
1642585800000|2022-01-19 09:50:00|15781.4|15780.2|15793.4|15792.2|15795.9|15794.7|15776.4|15775.2|497
1642586100000|2022-01-19 09:55:00|15793.9|15792.7|15803.9|15802.7|15812.9|15811.7|15787.9|15786.7|831
1642586400000|2022-01-19 10:00:00|15803.4|15802.2|15794.4|15793.2|15804.9|15803.7|15792.4|15791.2|392
1642586700000|2022-01-19 10:05:00|15793.9|15792.7|15794.9|15793.7|15807.9|15806.7|15791.9|15790.7|367
1642587000000|2022-01-19 10:10:00|15794.4|15793.2|15785.9|15784.7|15795.9|15794.7|15782.4|15781.2|411
1642587300000|2022-01-19 10:15:00|15786.9|15785.7|15802.9|15801.7|15802.9|15801.7|15784.9|15783.7|309
1642587600000|2022-01-19 10:20:00|15800.9|15799.7|15799.4|15798.2|15805.9|15804.7|15797.4|15796.2|418
1642587900000|2022-01-19 10:25:00|15798.9|15797.7|15787.4|15786.2|15798.9|15797.7|15782.4|15781.2|380
1642588200000|2022-01-19 10:30:00|15786.9|15785.7|15796.4|15795.2|15799.9|15798.7|15783.9|15782.7|412
1642588500000|2022-01-19 10:35:00|15795.9|15794.7|15794.9|15793.7|15801.9|15800.7|15791.9|15790.7|325
1642588800000|2022-01-19 10:40:00|15795.4|15794.2|15792.9|15791.7|15804.9|15803.7|15792.9|15791.7|383
1642589100000|2022-01-19 10:45:00|15791.9|15790.7|15799.9|15798.7|15804.9|15803.7|15787.9|15786.7|426
1642589400000|2022-01-19 10:50:00|15799.4|15798.2|15797.9|15796.7|15804.4|15803.2|15796.9|15795.7|301
1642589700000|2022-01-19 10:55:00|15798.4|15797.2|15817.4|15816.2|15817.4|15816.2|15793.9|15792.7|505
1642590000000|2022-01-19 11:00:00|15816.9|15815.7|15826.9|15825.7|15829.9|15828.7|15815.4|15814.2|808
1642590300000|2022-01-19 11:05:00|15826.4|15825.2|15826.9|15825.7|15828.9|15827.7|15818.9|15817.7|367
1642590600000|2022-01-19 11:10:00|15827.4|15826.2|15819.4|15818.2|15831.9|15830.7|15817.9|15816.7|374
1642590900000|2022-01-19 11:15:00|15819.9|15818.7|15818.4|15817.2|15821.9|15820.7|15812.9|15811.7|283
1642591200000|2022-01-19 11:20:00|15817.9|15816.7|15808.9|15807.7|15817.9|15816.7|15797.9|15796.7|536
1642591500000|2022-01-19 11:25:00|15809.4|15808.2|15806.4|15805.2|15811.9|15810.7|15802.9|15801.7|321
1642591800000|2022-01-19 11:30:00|15805.9|15804.7|15811.4|15810.2|15812.9|15811.7|15803.9|15802.7|347
1642592100000|2022-01-19 11:35:00|15811.9|15810.7|15818.9|15817.7|15823.4|15822.2|15811.9|15810.7|313
1642592400000|2022-01-19 11:40:00|15819.4|15818.2|15808.9|15807.7|15822.9|15821.7|15808.9|15807.7|229
1642592700000|2022-01-19 11:45:00|15807.9|15806.7|15817.9|15816.7|15821.9|15820.7|15806.9|15805.7|243
1642593000000|2022-01-19 11:50:00|15818.4|15817.2|15833.9|15832.7|15842.9|15841.7|15817.9|15816.7|934
1642593300000|2022-01-19 11:55:00|15833.4|15832.2|15838.4|15837.2|15840.9|15839.7|15828.9|15827.7|418
1642593600000|2022-01-19 12:00:00|15837.9|15836.7|15841.4|15840.2|15843.9|15842.7|15835.9|15834.7|257
1642593900000|2022-01-19 12:05:00|15840.9|15839.7|15835.9|15834.7|15842.9|15841.7|15833.9|15832.7|784
1642594200000|2022-01-19 12:10:00|15834.9|15833.7|15833.9|15832.7|15841.9|15840.7|15831.9|15830.7|236
1642594500000|2022-01-19 12:15:00|15833.4|15832.2|15823.9|15822.7|15837.9|15836.7|15820.9|15819.7|455
1642594800000|2022-01-19 12:20:00|15824.4|15823.2|15826.9|15825.7|15826.9|15825.7|15816.4|15815.2|362
1642595100000|2022-01-19 12:25:00|15825.9|15824.7|15826.9|15825.7|15829.9|15828.7|15821.4|15820.2|292
1642595400000|2022-01-19 12:30:00|15826.4|15825.2|15832.4|15831.2|15833.9|15832.7|15825.9|15824.7|247
1642595700000|2022-01-19 12:35:00|15831.9|15830.7|15819.9|15818.7|15836.4|15835.2|15819.9|15818.7|420
1642596000000|2022-01-19 12:40:00|15820.3|15819.1|15827.8|15826.6|15830.3|15829.1|15820.3|15819.1|229
1642596300000|2022-01-19 12:45:00|15827.3|15826.1|15836.8|15835.6|15838.3|15837.1|15827.3|15826.1|284
1642596600000|2022-01-19 12:50:00|15837.3|15836.1|15841.8|15840.6|15843.3|15842.1|15834.3|15833.1|318
1642596900000|2022-01-19 12:55:00|15842.3|15841.1|15843.3|15842.1|15847.3|15846.1|15842.3|15841.1|293
1642597200000|2022-01-19 13:00:00|15842.8|15841.6|15858.3|15857.1|15867.3|15866.1|15842.8|15841.6|914
1642597500000|2022-01-19 13:05:00|15857.3|15856.1|15872.3|15871.1|15874.3|15873.1|15856.8|15855.6|529
1642597800000|2022-01-19 13:10:00|15871.8|15870.6|15872.3|15871.1|15877.3|15876.1|15864.3|15863.1|602
1642598100000|2022-01-19 13:15:00|15871.8|15870.6|15870.3|15869.1|15877.3|15876.1|15866.3|15865.1|534
1642598400000|2022-01-19 13:20:00|15869.8|15868.6|15866.8|15865.6|15872.3|15871.1|15863.3|15862.1|409
1642598700000|2022-01-19 13:25:00|15867.3|15866.1|15877.3|15876.1|15878.3|15877.1|15867.3|15866.1|435
1642599000000|2022-01-19 13:30:00|15877.8|15876.6|15872.3|15871.1|15882.8|15881.6|15866.8|15865.6|961
1642599300000|2022-01-19 13:35:00|15872.8|15871.6|15880.3|15879.1|15888.3|15887.1|15872.3|15871.1|647
1642599600000|2022-01-19 13:40:00|15879.8|15878.6|15872.3|15871.1|15888.3|15887.1|15871.8|15870.6|483
1642599900000|2022-01-19 13:45:00|15873.8|15872.6|15874.3|15873.1|15876.8|15875.6|15863.8|15862.6|575
1642600200000|2022-01-19 13:50:00|15874.8|15873.6|15870.3|15869.1|15878.8|15877.6|15869.8|15868.6|242
1642600500000|2022-01-19 13:55:00|15869.8|15868.6|15881.3|15880.1|15884.3|15883.1|15869.8|15868.6|357
1642600800000|2022-01-19 14:00:00|15881.8|15880.6|15865.8|15864.6|15883.8|15882.6|15865.3|15864.1|509
1642601100000|2022-01-19 14:05:00|15865.3|15864.1|15870.8|15869.6|15876.3|15875.1|15865.3|15864.1|227
1642601400000|2022-01-19 14:10:00|15870.3|15869.1|15872.3|15871.1|15877.8|15876.6|15870.3|15869.1|317
1642601700000|2022-01-19 14:15:00|15872.8|15871.6|15876.3|15875.1|15881.3|15880.1|15871.3|15870.1|399
1642602000000|2022-01-19 14:20:00|15876.8|15875.6|15887.3|15886.1|15889.3|15888.1|15874.3|15873.1|545
1642602300000|2022-01-19 14:25:00|15886.8|15885.6|15884.3|15883.1|15887.3|15886.1|15875.3|15874.1|582
1642602600000|2022-01-19 14:30:00|15883.8|15882.6|15878.3|15877.1|15894.3|15893.1|15866.8|15865.6|1192
1642602900000|2022-01-19 14:35:00|15877.8|15876.6|15887.8|15886.6|15893.3|15892.1|15871.8|15870.6|973
1642603200000|2022-01-19 14:40:00|15888.3|15887.1|15875.3|15874.1|15890.3|15889.1|15862.3|15861.1|727
1642603500000|2022-01-19 14:45:00|15876.3|15875.1|15871.3|15870.1|15899.3|15898.1|15868.3|15867.1|887
1642603800000|2022-01-19 14:50:00|15871.8|15870.6|15897.8|15896.6|15900.3|15899.1|15865.3|15864.1|748
1642604100000|2022-01-19 14:55:00|15897.3|15896.1|15894.3|15893.1|15901.3|15900.1|15883.3|15882.1|541
1642604400000|2022-01-19 15:00:00|15895.3|15894.1|15883.8|15882.6|15897.3|15896.1|15875.3|15874.1|893
1642604700000|2022-01-19 15:05:00|15884.3|15883.1|15863.3|15862.1|15888.3|15887.1|15861.3|15860.1|635
1642605000000|2022-01-19 15:10:00|15863|15861.8|15874.5|15873.3|15877|15875.8|15861.5|15860.3|487
1642605300000|2022-01-19 15:15:00|15875|15873.8|15855|15853.8|15881|15879.8|15850|15848.8|899
1642605600000|2022-01-19 15:20:00|15855.5|15854.3|15841.5|15840.3|15860.5|15859.3|15839.5|15838.3|946
1642605900000|2022-01-19 15:25:00|15842|15840.8|15833|15831.8|15847.5|15846.3|15832|15830.8|622
1642606200000|2022-01-19 15:30:00|15832.5|15831.3|15817|15815.8|15839|15837.8|15816|15814.8|1075
1642606500000|2022-01-19 15:35:00|15816.5|15815.3|15804|15802.8|15817.5|15816.3|15800|15798.8|1034
1642606800000|2022-01-19 15:40:00|15804.5|15803.3|15819|15817.8|15821|15819.8|15800|15798.8|1002
1642607100000|2022-01-19 15:45:00|15818|15816.8|15800.5|15799.3|15818|15816.8|15797|15795.8|699
1642607400000|2022-01-19 15:50:00|15801|15799.8|15798.5|15797.3|15815|15813.8|15797|15795.8|850
1642607700000|2022-01-19 15:55:00|15798|15796.8|15810.5|15809.3|15813|15811.8|15795.5|15794.3|813
1642608000000|2022-01-19 16:00:00|15810|15808.8|15801.5|15800.3|15813|15811.8|15797|15795.8|659
1642608300000|2022-01-19 16:05:00|15802|15800.8|15805|15803.8|15806|15804.8|15793.5|15792.3|459
1642608600000|2022-01-19 16:10:00|15804.5|15803.3|15782|15780.8|15804.5|15803.3|15778|15776.8|626
1642608900000|2022-01-19 16:15:00|15782.5|15781.3|15786.5|15785.3|15793|15791.8|15776.5|15775.3|785
1642609200000|2022-01-19 16:20:00|15787|15785.8|15784|15782.8|15794.5|15793.3|15779|15777.8|674
1642609500000|2022-01-19 16:25:00|15783.5|15782.3|15795|15793.8|15800|15798.8|15783|15781.8|1224
1642609800000|2022-01-19 16:30:00|15795.4|15793.4|15806.9|15804.9|15814.9|15812.9|15786.4|15784.4|1992
1642610100000|2022-01-19 16:35:00|15807.4|15805.4|15812.4|15810.4|15814.4|15812.4|15795.9|15793.9|796
1642610400000|2022-01-19 16:40:00|15811.9|15809.9|15808.4|15806.4|15813.4|15811.4|15796.9|15794.9|404
1642610700000|2022-01-19 16:45:00|15807.9|15805.9|15826.4|15824.4|15829.4|15827.4|15807.4|15805.4|487
1642611000000|2022-01-19 16:50:00|15825.9|15823.9|15842.9|15840.9|15844.9|15842.9|15821.4|15819.4|346
1642611300000|2022-01-19 16:55:00|15842.4|15840.4|15842.4|15840.4|15847.4|15845.4|15838.4|15836.4|229
1642611600000|2022-01-19 17:00:00|15842.9|15840.9|15849.9|15847.9|15854.4|15852.4|15842.9|15840.9|236
1642611900000|2022-01-19 17:05:00|15849.4|15847.4|15860.4|15858.4|15861.4|15859.4|15847.4|15845.4|241
1642612200000|2022-01-19 17:10:00|15859.9|15857.9|15865.4|15863.4|15869.4|15867.4|15857.4|15855.4|341
1642612500000|2022-01-19 17:15:00|15865.9|15863.9|15855.4|15853.4|15866.9|15864.9|15854.9|15852.9|229
1642612800000|2022-01-19 17:20:00|15855.9|15853.9|15864.9|15862.9|15869.4|15867.4|15855.4|15853.4|206
1642613100000|2022-01-19 17:25:00|15864.4|15862.4|15869.4|15867.4|15870.4|15868.4|15860.4|15858.4|114
1642613400000|2022-01-19 17:30:00|15870.4|15868.4|15861.9|15859.9|15875.4|15873.4|15861.4|15859.4|213
1642613700000|2022-01-19 17:35:00|15862.4|15860.4|15854.4|15852.4|15865.4|15863.4|15853.4|15851.4|214
1642614000000|2022-01-19 17:40:00|15854.9|15852.9|15852.9|15850.9|15856.9|15854.9|15848.4|15846.4|271
1642614300000|2022-01-19 17:45:00|15852.4|15850.4|15858.9|15856.9|15865.4|15863.4|15849.4|15847.4|165
1642614600000|2022-01-19 17:50:00|15859.4|15857.4|15852.9|15850.9|15863.9|15861.9|15852.4|15850.4|107
1642614900000|2022-01-19 17:55:00|15853.4|15851.4|15863.4|15861.4|15865.4|15863.4|15851.9|15849.9|149
1642615200000|2022-01-19 18:00:00|15863.9|15861.9|15866.9|15864.9|15867.4|15865.4|15849.9|15847.9|216
1642615500000|2022-01-19 18:05:00|15866.4|15864.4|15856.9|15854.9|15866.4|15864.4|15854.9|15852.9|144
1642615800000|2022-01-19 18:10:00|15857.4|15855.4|15859.9|15857.9|15862.9|15860.9|15855.4|15853.4|70
1642616100000|2022-01-19 18:15:00|15859.4|15857.4|15856.4|15854.4|15862.9|15860.9|15853.4|15851.4|105
1642616400000|2022-01-19 18:20:00|15856.9|15854.9|15851.9|15849.9|15856.9|15854.9|15848.4|15846.4|98
1642616700000|2022-01-19 18:25:00|15852.4|15850.4|15844.4|15842.4|15856.4|15854.4|15843.4|15841.4|82
1642617000000|2022-01-19 18:30:00|15843.9|15841.9|15844.4|15842.4|15850.4|15848.4|15840.4|15838.4|177
1642617300000|2022-01-19 18:35:00|15843.9|15841.9|15833.9|15831.9|15844.4|15842.4|15832.4|15830.4|180
1642617600000|2022-01-19 18:40:00|15834.4|15832.4|15831.9|15829.9|15835.4|15833.4|15827.9|15825.9|148
1642617900000|2022-01-19 18:45:00|15832.4|15830.4|15824.9|15822.9|15834.9|15832.9|15822.4|15820.4|202
1642618200000|2022-01-19 18:50:00|15824.4|15822.4|15828.4|15826.4|15828.9|15826.9|15819.4|15817.4|119
1642618500000|2022-01-19 18:55:00|15827.9|15825.9|15828.9|15826.9|15836.4|15834.4|15826.4|15824.4|180
1642618800000|2022-01-19 19:00:00|15828.4|15826.4|15824.9|15822.9|15833.9|15831.9|15822.9|15820.9|100
1642619100000|2022-01-19 19:05:00|15825.4|15823.4|15811.4|15809.4|15825.4|15823.4|15805.4|15803.4|283
1642619400000|2022-01-19 19:10:00|15810.9|15808.9|15805.4|15803.4|15816.4|15814.4|15803.4|15801.4|183
1642619700000|2022-01-19 19:15:00|15804.9|15802.9|15807.9|15805.9|15809.4|15807.4|15799.9|15797.9|161
1642620000000|2022-01-19 19:20:00|15807.4|15805.4|15798.9|15796.9|15808.4|15806.4|15796.4|15794.4|152
1642620300000|2022-01-19 19:25:00|15798.4|15796.4|15790.4|15788.4|15799.4|15797.4|15789.4|15787.4|204
1642620600000|2022-01-19 19:30:00|15789.9|15787.9|15793.9|15791.9|15794.9|15792.9|15786.9|15784.9|302
1642620900000|2022-01-19 19:35:00|15793.4|15791.4|15796.9|15794.9|15802.4|15800.4|15792.4|15790.4|337
1642621200000|2022-01-19 19:40:00|15797.4|15795.4|15813.9|15811.9|15814.4|15812.4|15796.9|15794.9|162
1642621500000|2022-01-19 19:45:00|15813.4|15811.4|15805.4|15803.4|15814.9|15812.9|15802.9|15800.9|228
1642621800000|2022-01-19 19:50:00|15805.9|15803.9|15817.4|15815.4|15817.9|15815.9|15804.4|15802.4|191
1642622100000|2022-01-19 19:55:00|15817.9|15815.9|15817.9|15815.9|15827.4|15825.4|15813.4|15811.4|167
1642622400000|2022-01-19 20:00:00|15818.4|15816.4|15811.9|15809.9|15820.4|15818.4|15807.4|15805.4|113
1642622700000|2022-01-19 20:05:00|15811.4|15809.4|15817.4|15815.4|15823.9|15821.9|15810.9|15808.9|154
1642623000000|2022-01-19 20:10:00|15817.9|15815.9|15830.4|15828.4|15834.4|15832.4|15815.4|15813.4|192
1642623300000|2022-01-19 20:15:00|15829.9|15827.9|15820.9|15818.9|15833.4|15831.4|15817.4|15815.4|179
1642623600000|2022-01-19 20:20:00|15820.4|15818.4|15817.9|15815.9|15825.9|15823.9|15814.9|15812.9|93
1642623900000|2022-01-19 20:25:00|15817.4|15815.4|15804.4|15802.4|15820.9|15818.9|15801.4|15799.4|157
1642624200000|2022-01-19 20:30:00|15803.9|15801.9|15795.9|15793.9|15805.9|15803.9|15790.4|15788.4|230
1642624500000|2022-01-19 20:35:00|15796.4|15794.4|15792.9|15790.9|15800.4|15798.4|15791.4|15789.4|213
1642624800000|2022-01-19 20:40:00|15793.4|15791.4|15803.9|15801.9|15808.9|15806.9|15789.4|15787.4|245
1642625100000|2022-01-19 20:45:00|15803.4|15801.4|15804.4|15802.4|15809.4|15807.4|15799.4|15797.4|289
1642625400000|2022-01-19 20:50:00|15803.9|15801.9|15785.9|15783.9|15803.9|15801.9|15784.9|15782.9|415
1642625700000|2022-01-19 20:55:00|15786.4|15784.4|15777.9|15775.9|15786.9|15784.9|15760.4|15758.4|568
1642626000000|2022-01-19 21:00:00|15778.9|15772.9|15779.8|15774.8|15798.5|15793.5|15764.4|15759.4|364
1642626300000|2022-01-19 21:05:00|15780.8|15775.8|15780.7|15775.7|15793.8|15788.8|15779.7|15774.7|0
1642626600000|2022-01-19 21:10:00|15781.7|15776.7|15779.9|15774.9|15792|15787|15779.7|15774.7|0
1642626900000|2022-01-19 21:15:00|15778.9|15773.9|15777.2|15772.2|15788.9|15783.9|15776.2|15771.2|0
1642627200000|2022-01-19 21:20:00|15778.2|15773.2|15766.4|15761.4|15779.8|15774.8|15766.1|15761.1|0
1642627500000|2022-01-19 21:25:00|15765.4|15760.4|15763|15758|15767.5|15762.5|15750.8|15745.8|0
1642627800000|2022-01-19 21:30:00|15764|15759|15765.6|15760.6|15770.3|15765.3|15761.9|15756.9|0
1642628100000|2022-01-19 21:35:00|15766.6|15761.6|15761.7|15756.7|15766.6|15761.6|15758.1|15753.1|0
1642628400000|2022-01-19 21:40:00|15762.7|15757.7|15764.1|15759.1|15767.1|15762.1|15758|15753|0
1642628700000|2022-01-19 21:45:00|15765.6|15760.6|15781.9|15776.9|15782.9|15777.9|15764.1|15759.1|0
1642629000000|2022-01-19 21:50:00|15782.9|15777.9|15785.2|15780.2|15786|15781|15781.4|15776.4|0
1642629300000|2022-01-19 21:55:00|15785.7|15780.7|15778.9|15773.9|15788.5|15783.5|15777.4|15772.4|0
1642629600000|2022-01-19 22:00:00|15781.4|15776.4|15778.7|15773.7|15781.4|15776.4|15777.2|15772.2|0
1642629900000|2022-01-19 22:05:00|15777.7|15772.7|15777.8|15772.8|15778.7|15773.7|15776.8|15771.8|0
1642630200000|2022-01-19 22:10:00|15778.1|15773.1|15776.8|15771.8|15778.7|15773.7|15776.8|15771.8|0
1642630500000|2022-01-19 22:15:00|15777.3|15772.3|15776.7|15771.7|15778.6|15773.6|15776.5|15771.5|0
1642630800000|2022-01-19 22:20:00|15776.6|15771.6|15777.7|15772.7|15777.9|15772.9|15775.9|15770.9|0
1642631100000|2022-01-19 22:25:00|15777.9|15772.9|15776.2|15771.2|15777.9|15772.9|15776.1|15771.1|0
1642631400000|2022-01-19 22:30:00|15776.3|15771.3|15776.4|15771.4|15776.4|15771.4|15776.2|15771.2|0
1642631700000|2022-01-19 22:35:00|15776.5|15771.5|15776.8|15771.8|15777.4|15772.4|15776.1|15771.1|0
1642632000000|2022-01-19 22:40:00|15776.3|15771.3|15776.8|15771.8|15778.1|15773.1|15776.1|15771.1|0
1642632300000|2022-01-19 22:45:00|15776.9|15771.9|15778.9|15773.9|15779|15774|15776.9|15771.9|0
1642632600000|2022-01-19 22:50:00|15779.2|15774.2|15779.1|15774.1|15780.4|15775.4|15779.1|15774.1|0
1642632900000|2022-01-19 22:55:00|15779.3|15774.3|15783.9|15778.9|15783.9|15778.9|15778.4|15773.4|0
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15791|15786|15795.2|15790.2|15781.8|15776.8|0
1642633500000|2022-01-19 23:05:00|15792|15787|15792.9|15787.9|15797.2|15792.2|15791.1|15786.1|0
1642633800000|2022-01-19 23:10:00|15793.9|15788.9|15782|15777|15793.9|15788.9|15779|15774|0
1642634100000|2022-01-19 23:15:00|15786|15781|15778.3|15773.3|15787.2|15782.2|15773.2|15768.2|0
1642634400000|2022-01-19 23:20:00|15776.3|15771.3|15766.4|15761.4|15781.3|15776.3|15766.4|15761.4|0
1642634700000|2022-01-19 23:25:00|15767.4|15762.4|15765.3|15760.3|15774.4|15769.4|15760.3|15755.3|0
1642635000000|2022-01-19 23:30:00|15764.3|15759.3|15769.9|15764.9|15774.3|15769.3|15764.3|15759.3|0
1642635300000|2022-01-19 23:35:00|15767.9|15762.9|15772.9|15767.9|15772.9|15767.9|15759.8|15754.8|0
1642635600000|2022-01-19 23:40:00|15773.9|15768.9|15777.1|15772.1|15779.1|15774.1|15768|15763|0
1642635900000|2022-01-19 23:45:00|15778.1|15773.1|15770|15765|15778.1|15773.1|15768|15763|0
1642636200000|2022-01-19 23:50:00|15769|15764|15748.7|15743.7|15769|15764|15739.5|15734.5|0
1642636500000|2022-01-19 23:55:00|15748.2|15743.2|15745.6|15740.6|15752|15747|15743|15738|0
1642636800000|2022-01-20 00:00:00|15746.6|15741.6|15772.9|15767.9|15777|15772|15746.6|15741.6|0
1642637100000|2022-01-20 00:05:00|15774|15769|15793.3|15788.3|15795.5|15790.5|15772.9|15767.9|0
1642637400000|2022-01-20 00:10:00|15792.8|15787.8|15796.3|15791.3|15798.3|15793.3|15788.3|15783.3|0
1642637700000|2022-01-20 00:15:00|15795.3|15790.3|15763.4|15759.4|15796.3|15791.3|15763.4|15759.4|91
1642638000000|2022-01-20 00:20:00|15763.9|15759.9|15775.4|15771.4|15776.9|15772.9|15763.9|15759.9|24
1642638300000|2022-01-20 00:25:00|15777.4|15773.4|15779.9|15775.9|15779.9|15775.9|15771.4|15767.4|10
1642638600000|2022-01-20 00:30:00|15776.9|15772.9|15779.9|15775.9|15780.4|15776.4|15768.9|15764.9|36
1642638900000|2022-01-20 00:35:00|15777.9|15773.9|15765.4|15761.4|15779.4|15775.4|15759.9|15755.9|33
1642639200000|2022-01-20 00:40:00|15765.9|15761.9|15767.9|15763.9|15769.4|15765.4|15762.4|15758.4|16
1642639500000|2022-01-20 00:45:00|15768.4|15764.4|15758.9|15754.9|15768.4|15764.4|15756.9|15752.9|28
1642639800000|2022-01-20 00:50:00|15758.4|15754.4|15760.4|15756.4|15760.9|15756.9|15749.9|15745.9|20
1642640100000|2022-01-20 00:55:00|15761.4|15757.4|15765.4|15761.4|15765.9|15761.9|15758.9|15754.9|11
1642640400000|2022-01-20 01:00:00|15765.9|15761.9|15766.9|15762.9|15778.9|15774.9|15764.4|15760.4|14
1642640700000|2022-01-20 01:05:00|15766.4|15762.4|15766.4|15762.4|15767.4|15763.4|15757.4|15753.4|13
1642641000000|2022-01-20 01:10:00|15765.9|15761.9|15755.4|15751.4|15765.9|15761.9|15755.4|15751.4|9
1642641300000|2022-01-20 01:15:00|15754.9|15750.9|15734.9|15730.9|15754.9|15750.9|15734.4|15730.4|182
1642641600000|2022-01-20 01:20:00|15734.4|15730.4|15742.9|15738.9|15744.9|15740.9|15729.4|15725.4|40
1642641900000|2022-01-20 01:25:00|15743.4|15739.4|15760.9|15756.9|15760.9|15756.9|15734.4|15730.4|23
1642642200000|2022-01-20 01:30:00|15760.4|15756.4|15769.4|15765.4|15769.4|15765.4|15756.9|15752.9|44
1642642500000|2022-01-20 01:35:00|15768.9|15764.9|15770.9|15766.9|15777.9|15773.9|15762.9|15758.9|21
1642642800000|2022-01-20 01:40:00|15771.4|15767.4|15768.4|15764.4|15773.4|15769.4|15758.4|15754.4|16
1642643100000|2022-01-20 01:45:00|15768.9|15764.9|15774.9|15770.9|15782.9|15778.9|15768.4|15764.4|24
1642643400000|2022-01-20 01:50:00|15775.4|15771.4|15773.9|15769.9|15779.9|15775.9|15769.9|15765.9|26
1642643700000|2022-01-20 01:55:00|15774.9|15770.9|15770.9|15766.9|15778.9|15774.9|15770.4|15766.4|36
1642644000000|2022-01-20 02:00:00|15771.9|15767.9|15783.4|15779.4|15783.9|15779.9|15771.9|15767.9|23
1642644300000|2022-01-20 02:05:00|15783.9|15779.9|15784.9|15780.9|15786.4|15782.4|15782.4|15778.4|18
1642644600000|2022-01-20 02:10:00|15785.4|15781.4|15783.4|15779.4|15790.9|15786.9|15782.4|15778.4|32
1642644900000|2022-01-20 02:15:00|15783.9|15779.9|15788.9|15784.9|15794.4|15790.4|15783.4|15779.4|39
1642645200000|2022-01-20 02:20:00|15789.4|15785.4|15791.4|15787.4|15791.4|15787.4|15783.4|15779.4|8
1642645500000|2022-01-20 02:25:00|15790.9|15786.9|15785.9|15781.9|15792.4|15788.4|15783.4|15779.4|15
1642645800000|2022-01-20 02:30:00|15786.4|15782.4|15791.9|15787.9|15791.9|15787.9|15783.9|15779.9|20
1642646100000|2022-01-20 02:35:00|15794.4|15790.4|15796.4|15792.4|15800.4|15796.4|15791.4|15787.4|32
1642646400000|2022-01-20 02:40:00|15795.9|15791.9|15787.4|15783.4|15796.4|15792.4|15786.4|15782.4|8
1642646700000|2022-01-20 02:45:00|15786.9|15782.9|15783.4|15779.4|15787.9|15783.9|15781.9|15777.9|16
1642647000000|2022-01-20 02:50:00|15783.9|15779.9|15787.9|15783.9|15791.4|15787.4|15783.9|15779.9|7
1642647300000|2022-01-20 02:55:00|15788.4|15784.4|15787.4|15783.4|15789.9|15785.9|15784.4|15780.4|16
1642647600000|2022-01-20 03:00:00|15787.9|15783.9|15787.9|15783.9|15789.9|15785.9|15784.4|15780.4|5
1642647900000|2022-01-20 03:05:00|15788.4|15784.4|15785.4|15781.4|15790.4|15786.4|15783.9|15779.9|3
1642648200000|2022-01-20 03:10:00|15785.9|15781.9|15784.4|15780.4|15788.4|15784.4|15783.4|15779.4|0
1642648500000|2022-01-20 03:15:00|15784.9|15780.9|15799.9|15795.9|15803.4|15799.4|15784.4|15780.4|17
1642648800000|2022-01-20 03:20:00|15800.9|15796.9|15801.4|15797.4|15803.4|15799.4|15797.4|15793.4|17
1642649100000|2022-01-20 03:25:00|15800.9|15796.9|15795.4|15791.4|15803.4|15799.4|15794.9|15790.9|4
1642649400000|2022-01-20 03:30:00|15794.9|15790.9|15804.9|15800.9|15805.9|15801.9|15793.4|15789.4|20
1642649700000|2022-01-20 03:35:00|15805.4|15801.4|15805.9|15801.9|15806.4|15802.4|15799.4|15795.4|14
1642650000000|2022-01-20 03:40:00|15805.4|15801.4|15805.4|15801.4|15805.9|15801.9|15802.9|15798.9|1
1642650300000|2022-01-20 03:45:00|15805.9|15801.9|15809.9|15805.9|15815.9|15811.9|15805.4|15801.4|26
1642650600000|2022-01-20 03:50:00|15810.4|15806.4|15822.4|15818.4|15824.9|15820.9|15806.4|15802.4|9
1642650900000|2022-01-20 03:55:00|15821.9|15817.9|15824.9|15820.9|15826.9|15822.9|15821.9|15817.9|10
1642651200000|2022-01-20 04:00:00|15825.4|15821.4|15829.4|15825.4|15832.4|15828.4|15825.4|15821.4|23
1642651500000|2022-01-20 04:05:00|15829.9|15825.9|15828.9|15824.9|15830.9|15826.9|15823.4|15819.4|14
1642651800000|2022-01-20 04:10:00|15828.4|15824.4|15830.9|15826.9|15832.4|15828.4|15825.9|15821.9|11
1642652100000|2022-01-20 04:15:00|15828.9|15824.9|15826.9|15822.9|15833.4|15829.4|15826.4|15822.4|20
1642652400000|2022-01-20 04:20:00|15826.4|15822.4|15828.9|15824.9|15831.4|15827.4|15823.9|15819.9|9
1642652700000|2022-01-20 04:25:00|15829.4|15825.4|15827.4|15823.4|15830.4|15826.4|15824.9|15820.9|11
1642653000000|2022-01-20 04:30:00|15826.9|15822.9|15829.4|15825.4|15831.9|15827.9|15824.4|15820.4|19
1642653300000|2022-01-20 04:35:00|15829.9|15825.9|15827.4|15823.4|15830.4|15826.4|15824.4|15820.4|6
1642653600000|2022-01-20 04:40:00|15827.9|15823.9|15824.4|15820.4|15828.9|15824.9|15824.4|15820.4|6
1642653900000|2022-01-20 04:45:00|15824.9|15820.9|15828.4|15824.4|15828.9|15824.9|15821.9|15817.9|12
1642654200000|2022-01-20 04:50:00|15829.9|15825.9|15828.9|15824.9|15832.4|15828.4|15828.9|15824.9|6
1642654500000|2022-01-20 04:55:00|15829.4|15825.4|15827.4|15823.4|15829.9|15825.9|15826.4|15822.4|6
1642654800000|2022-01-20 05:00:00|15827.9|15823.9|15834.4|15830.4|15839.4|15835.4|15827.4|15823.4|44
1642655100000|2022-01-20 05:05:00|15834.9|15830.9|15831.9|15827.9|15836.9|15832.9|15830.4|15826.4|6
1642655400000|2022-01-20 05:10:00|15832.4|15828.4|15837.9|15833.9|15837.9|15833.9|15831.9|15827.9|3
1642655700000|2022-01-20 05:15:00|15837.4|15833.4|15836.4|15832.4|15843.4|15839.4|15834.9|15830.9|20
1642656000000|2022-01-20 05:20:00|15835.9|15831.9|15836.4|15832.4|15838.9|15834.9|15828.4|15824.4|32
1642656300000|2022-01-20 05:25:00|15835.9|15831.9|15824.9|15820.9|15835.9|15831.9|15824.4|15820.4|20
1642656600000|2022-01-20 05:30:00|15824.4|15820.4|15831.4|15827.4|15831.4|15827.4|15818.9|15814.9|49
1642656900000|2022-01-20 05:35:00|15830.9|15826.9|15823.4|15819.4|15830.9|15826.9|15821.9|15817.9|45
1642657200000|2022-01-20 05:40:00|15822.9|15818.9|15825.4|15821.4|15826.9|15822.9|15822.9|15818.9|5
1642657500000|2022-01-20 05:45:00|15824.9|15820.9|15821.9|15817.9|15827.4|15823.4|15821.4|15817.4|10
1642657800000|2022-01-20 05:50:00|15821.4|15817.4|15828.4|15824.4|15829.4|15825.4|15820.4|15816.4|17
1642658100000|2022-01-20 05:55:00|15828.9|15824.9|15827.4|15823.4|15833.9|15829.9|15822.4|15818.4|15
1642658400000|2022-01-20 06:00:00|15826.9|15822.9|15828.9|15824.9|15828.9|15824.9|15823.9|15819.9|3
1642658700000|2022-01-20 06:05:00|15828.4|15824.4|15824.9|15820.9|15828.9|15824.9|15823.4|15819.4|12
1642659000000|2022-01-20 06:10:00|15825.4|15821.4|15828.4|15824.4|15828.9|15824.9|15818.9|15814.9|16
1642659300000|2022-01-20 06:15:00|15827.9|15823.9|15828.4|15824.4|15831.4|15827.4|15824.9|15820.9|39
1642659600000|2022-01-20 06:20:00|15827.9|15823.9|15826.4|15822.4|15830.9|15826.9|15824.4|15820.4|6
1642659900000|2022-01-20 06:25:00|15826.9|15822.9|15830.4|15826.4|15831.9|15827.9|15824.9|15820.9|18
1642660200000|2022-01-20 06:30:00|15829.9|15825.9|15839.9|15835.9|15839.9|15835.9|15827.4|15823.4|78
1642660500000|2022-01-20 06:35:00|15840.4|15836.4|15851.9|15847.9|15852.4|15848.4|15840.4|15836.4|99
1642660800000|2022-01-20 06:40:00|15851.4|15847.4|15847.9|15843.9|15852.9|15848.9|15846.9|15842.9|48
1642661100000|2022-01-20 06:45:00|15848.4|15844.4|15861.4|15857.4|15862.4|15858.4|15847.4|15843.4|36
1642661400000|2022-01-20 06:50:00|15860.9|15856.9|15855.4|15851.4|15860.9|15856.9|15852.9|15848.9|45
1642661700000|2022-01-20 06:55:00|15856.4|15852.4|15858.9|15854.9|15861.4|15857.4|15855.9|15851.9|38
1642662000000|2022-01-20 07:00:00|15857.9|15855.9|15844.4|15842.4|15863.4|15861.4|15839.4|15837.4|453
1642662300000|2022-01-20 07:05:00|15843.9|15841.9|15851.9|15849.9|15853.4|15851.4|15843.9|15841.9|241
1642662600000|2022-01-20 07:10:00|15852.4|15850.4|15857.4|15855.4|15864.9|15862.9|15852.4|15850.4|367
1642662900000|2022-01-20 07:15:00|15856.9|15854.9|15854.9|15852.9|15856.9|15854.9|15844.9|15842.9|239
1642663200000|2022-01-20 07:20:00|15855.4|15853.4|15843.9|15841.9|15857.4|15855.4|15843.4|15841.4|204
1642663500000|2022-01-20 07:25:00|15843.4|15841.4|15837.9|15835.9|15847.4|15845.4|15836.4|15834.4|109
1642663800000|2022-01-20 07:30:00|15836.9|15834.9|15837.9|15835.9|15839.4|15837.4|15825.4|15823.4|524
1642664100000|2022-01-20 07:35:00|15837.4|15835.4|15832.9|15830.9|15840.4|15838.4|15831.4|15829.4|167
1642664400000|2022-01-20 07:40:00|15833.4|15831.4|15845.9|15843.9|15852.4|15850.4|15831.9|15829.9|236
1642664700000|2022-01-20 07:45:00|15845.4|15843.4|15828.9|15826.9|15846.4|15844.4|15826.9|15824.9|182
1642665000000|2022-01-20 07:50:00|15828.4|15826.4|15828.4|15826.4|15831.9|15829.9|15822.4|15820.4|306
1642665300000|2022-01-20 07:55:00|15827.9|15825.9|15820.4|15818.4|15831.4|15829.4|15816.9|15814.9|349
1642665600000|2022-01-20 08:00:00|15820|15818.8|15842.5|15841.3|15852|15850.8|15820|15818.8|2266
1642665900000|2022-01-20 08:05:00|15842|15840.8|15852.5|15851.3|15857.5|15856.3|15832.5|15831.3|1405
1642666200000|2022-01-20 08:10:00|15853|15851.8|15834|15832.8|15854|15852.8|15833.5|15832.3|750
1642666500000|2022-01-20 08:15:00|15833|15831.8|15825.5|15824.3|15842.5|15841.3|15823|15821.8|833
1642666800000|2022-01-20 08:20:00|15825|15823.8|15795.5|15794.3|15828|15826.8|15795|15793.8|1098
1642667100000|2022-01-20 08:25:00|15795|15793.8|15796|15794.8|15797|15795.8|15775|15773.8|1175
1642667400000|2022-01-20 08:30:00|15796.5|15795.3|15815|15813.8|15816.5|15815.3|15777|15775.8|1041
1642667700000|2022-01-20 08:35:00|15814.5|15813.3|15813|15811.8|15823|15821.8|15808|15806.8|707
1642668000000|2022-01-20 08:40:00|15812.5|15811.3|15805.5|15804.3|15823.5|15822.3|15799.5|15798.3|611
1642668300000|2022-01-20 08:45:00|15805|15803.8|15785.5|15784.3|15806.5|15805.3|15776|15774.8|731
1642668600000|2022-01-20 08:50:00|15786|15784.8|15794|15792.8|15803|15801.8|15780.5|15779.3|601
1642668900000|2022-01-20 08:55:00|15793.5|15792.3|15797.5|15796.3|15798.5|15797.3|15786|15784.8|362
1642669200000|2022-01-20 09:00:00|15797|15795.8|15775|15773.8|15803.5|15802.3|15771.5|15770.3|586
1642669500000|2022-01-20 09:05:00|15775.5|15774.3|15751|15749.8|15776.5|15775.3|15747|15745.8|1004
1642669800000|2022-01-20 09:10:00|15750.5|15749.3|15755.5|15754.3|15758|15756.8|15737|15735.8|889
1642670100000|2022-01-20 09:15:00|15755|15753.8|15750|15748.8|15761|15759.8|15746|15744.8|704
1642670400000|2022-01-20 09:20:00|15750.5|15749.3|15752|15750.8|15761.5|15760.3|15741|15739.8|579
1642670700000|2022-01-20 09:25:00|15752.5|15751.3|15771.5|15770.3|15776|15774.8|15744.5|15743.3|760
1642671000000|2022-01-20 09:30:00|15772|15770.8|15787.5|15786.3|15792.5|15791.3|15771.5|15770.3|822
1642671300000|2022-01-20 09:35:00|15788|15786.8|15795|15793.8|15797.5|15796.3|15786.5|15785.3|734
1642671600000|2022-01-20 09:40:00|15795.5|15794.3|15787.5|15786.3|15803.5|15802.3|15787.5|15786.3|494
1642671900000|2022-01-20 09:45:00|15788|15786.8|15792.5|15791.3|15796.5|15795.3|15784.5|15783.3|404
1642672200000|2022-01-20 09:50:00|15792|15790.8|15800.5|15799.3|15803|15801.8|15789|15787.8|259
1642672500000|2022-01-20 09:55:00|15801|15799.8|15797.5|15796.3|15807|15805.8|15794.5|15793.3|522
1642672800000|2022-01-20 10:00:00|15798.5|15797.3|15789.5|15788.3|15801|15799.8|15788|15786.8|294
1642673100000|2022-01-20 10:05:00|15789|15787.8|15782.5|15781.3|15791|15789.8|15775.5|15774.3|477
1642673400000|2022-01-20 10:10:00|15782|15780.8|15774.5|15773.3|15786.5|15785.3|15774.5|15773.3|249
1642673700000|2022-01-20 10:15:00|15774|15772.8|15786.5|15785.3|15788.5|15787.3|15770.5|15769.3|237
1642674000000|2022-01-20 10:20:00|15787|15785.8|15796|15794.8|15796.5|15795.3|15778.5|15777.3|300
1642674300000|2022-01-20 10:25:00|15795.5|15794.3|15791.5|15790.3|15797.5|15796.3|15786.5|15785.3|267
1642674600000|2022-01-20 10:30:00|15792|15790.8|15780.5|15779.3|15792.5|15791.3|15779|15777.8|250
1642674900000|2022-01-20 10:35:00|15780|15778.8|15782|15780.8|15787.5|15786.3|15778|15776.8|210
1642675200000|2022-01-20 10:40:00|15782.5|15781.3|15791.5|15790.3|15792.5|15791.3|15780|15778.8|138
1642675500000|2022-01-20 10:45:00|15791|15789.8|15791.5|15790.3|15793.5|15792.3|15786|15784.8|145
1642675800000|2022-01-20 10:50:00|15792|15790.8|15800.5|15799.3|15803.5|15802.3|15788.5|15787.3|172
1642676100000|2022-01-20 10:55:00|15800|15798.8|15811|15809.8|15811.5|15810.3|15799.5|15798.3|510
1642676400000|2022-01-20 11:00:00|15810.5|15809.3|15826.5|15825.3|15835|15833.8|15810|15808.8|869
1642676700000|2022-01-20 11:05:00|15826|15824.8|15832|15830.8|15838.5|15837.3|15822.5|15821.3|625
1642677000000|2022-01-20 11:10:00|15831.5|15830.3|15831.5|15830.3|15844.5|15843.3|15830.5|15829.3|476
1642677300000|2022-01-20 11:15:00|15831|15829.8|15846.5|15845.3|15849|15847.8|15831|15829.8|546
1642677600000|2022-01-20 11:20:00|15846|15844.8|15848.5|15847.3|15852.5|15851.3|15840|15838.8|429
1642677900000|2022-01-20 11:25:00|15847.5|15846.3|15848|15846.8|15852.5|15851.3|15837|15835.8|455
1642678200000|2022-01-20 11:30:00|15849|15847.8|15834.5|15833.3|15849.5|15848.3|15831.5|15830.3|534
1642678500000|2022-01-20 11:35:00|15835|15833.8|15840|15838.8|15842|15840.8|15833.5|15832.3|242
1642678800000|2022-01-20 11:40:00|15839.5|15838.3|15834|15832.8|15840.5|15839.3|15831|15829.8|236
1642679100000|2022-01-20 11:45:00|15833.5|15832.3|15834.5|15833.3|15836.5|15835.3|15825.5|15824.3|264
1642679400000|2022-01-20 11:50:00|15835|15833.8|15831|15829.8|15837.5|15836.3|15829|15827.8|205
1642679700000|2022-01-20 11:55:00|15830.5|15829.3|15832.5|15831.3|15837.5|15836.3|15829.5|15828.3|175
1642680000000|2022-01-20 12:00:00|15832|15830.8|15833.5|15832.3|15834.5|15833.3|15819.5|15818.3|483
1642680300000|2022-01-20 12:05:00|15834|15832.8|15834|15832.8|15836.5|15835.3|15827|15825.8|309
1642680600000|2022-01-20 12:10:00|15833.5|15832.3|15833.5|15832.3|15837.5|15836.3|15830.5|15829.3|142
1642680900000|2022-01-20 12:15:00|15834|15832.8|15828|15826.8|15840.5|15839.3|15827.5|15826.3|239
1642681200000|2022-01-20 12:20:00|15827.5|15826.3|15832|15830.8|15836|15834.8|15827.5|15826.3|153
1642681500000|2022-01-20 12:25:00|15831.5|15830.3|15838|15836.8|15839|15837.8|15826.5|15825.3|193
1642681800000|2022-01-20 12:30:00|15838.5|15837.3|15826.5|15825.3|15840.5|15839.3|15826|15824.8|201
1642682100000|2022-01-20 12:35:00|15826|15824.8|15818.5|15817.3|15828.5|15827.3|15817.5|15816.3|299
1642682400000|2022-01-20 12:40:00|15818.4|15817.2|15818.4|15817.2|15819.9|15818.7|15807.9|15806.7|519
1642682700000|2022-01-20 12:45:00|15818.9|15817.7|15823.4|15822.2|15826.4|15825.2|15816.4|15815.2|312
1642683000000|2022-01-20 12:50:00|15822.9|15821.7|15827.4|15826.2|15827.9|15826.7|15816.4|15815.2|205
1642683300000|2022-01-20 12:55:00|15827.9|15826.7|15830.4|15829.2|15833.4|15832.2|15825.4|15824.2|205
1642683600000|2022-01-20 13:00:00|15829.9|15828.7|15831.4|15830.2|15834.4|15833.2|15820.9|15819.7|248
1642683900000|2022-01-20 13:05:00|15830.9|15829.7|15833.4|15832.2|15836.4|15835.2|15827.4|15826.2|214
1642684200000|2022-01-20 13:10:00|15832.4|15831.2|15832.4|15831.2|15834.4|15833.2|15825.4|15824.2|244
1642684500000|2022-01-20 13:15:00|15832.9|15831.7|15832.9|15831.7|15840.9|15839.7|15828.4|15827.2|430
1642684800000|2022-01-20 13:20:00|15832.4|15831.2|15829.4|15828.2|15837.4|15836.2|15827.4|15826.2|147
1642685100000|2022-01-20 13:25:00|15828.9|15827.7|15828.4|15827.2|15829.4|15828.2|15823.9|15822.7|134
1642685400000|2022-01-20 13:30:00|15828.9|15827.7|15839.9|15838.7|15853.4|15852.2|15827.4|15826.2|518
1642685700000|2022-01-20 13:35:00|15839.4|15838.2|15828.9|15827.7|15839.9|15838.7|15824.4|15823.2|426
1642686000000|2022-01-20 13:40:00|15829.4|15828.2|15831.4|15830.2|15833.4|15832.2|15825.4|15824.2|236
1642686300000|2022-01-20 13:45:00|15831.9|15830.7|15836.9|15835.7|15841.4|15840.2|15828.9|15827.7|240
1642686600000|2022-01-20 13:50:00|15836.4|15835.2|15848.4|15847.2|15850.9|15849.7|15836.4|15835.2|263
1642686900000|2022-01-20 13:55:00|15847.9|15846.7|15841.4|15840.2|15848.4|15847.2|15837.4|15836.2|446
1642687200000|2022-01-20 14:00:00|15841.9|15840.7|15838.4|15837.2|15843.4|15842.2|15832.4|15831.2|245
1642687500000|2022-01-20 14:05:00|15837.9|15836.7|15843.4|15842.2|15843.9|15842.7|15831.9|15830.7|212
1642687800000|2022-01-20 14:10:00|15842.9|15841.7|15841.9|15840.7|15847.4|15846.2|15840.4|15839.2|307
1642688100000|2022-01-20 14:15:00|15842.4|15841.2|15836.4|15835.2|15844.4|15843.2|15830.4|15829.2|344
1642688400000|2022-01-20 14:20:00|15836.9|15835.7|15835.9|15834.7|15841.4|15840.2|15833.4|15832.2|334
1642688700000|2022-01-20 14:25:00|15836.4|15835.2|15831.4|15830.2|15836.4|15835.2|15821.4|15820.2|393
1642689000000|2022-01-20 14:30:00|15831.9|15830.7|15829.4|15828.2|15850.4|15849.2|15827.9|15826.7|834
1642689300000|2022-01-20 14:35:00|15828.9|15827.7|15823.4|15822.2|15833.9|15832.7|15817.4|15816.2|634
1642689600000|2022-01-20 14:40:00|15823.9|15822.7|15841.4|15840.2|15851.4|15850.2|15818.9|15817.7|682
1642689900000|2022-01-20 14:45:00|15841.9|15840.7|15848.4|15847.2|15849.4|15848.2|15834.9|15833.7|412
1642690200000|2022-01-20 14:50:00|15847.4|15846.2|15856.4|15855.2|15861.4|15860.2|15838.4|15837.2|906
1642690500000|2022-01-20 14:55:00|15856.9|15855.7|15870.4|15869.2|15874.9|15873.7|15848.4|15847.2|884
1642690800000|2022-01-20 15:00:00|15870.9|15869.7|15868.4|15867.2|15877.9|15876.7|15860.4|15859.2|1032
1642691100000|2022-01-20 15:05:00|15868.9|15867.7|15876.9|15875.7|15883.4|15882.2|15861.9|15860.7|806
1642691400000|2022-01-20 15:10:00|15876.8|15875.6|15865.3|15864.1|15880.3|15879.1|15861.3|15860.1|803
1642691700000|2022-01-20 15:15:00|15865.8|15864.6|15858.3|15857.1|15872.8|15871.6|15855.3|15854.1|445
1642692000000|2022-01-20 15:20:00|15858.8|15857.6|15869.8|15868.6|15871.3|15870.1|15857.3|15856.1|351
1642692300000|2022-01-20 15:25:00|15869.3|15868.1|15868.8|15867.6|15871.3|15870.1|15860.8|15859.6|295
1642692600000|2022-01-20 15:30:00|15869.3|15868.1|15881.3|15880.1|15885.3|15884.1|15868.3|15867.1|667
1642692900000|2022-01-20 15:35:00|15881.8|15880.6|15883.8|15882.6|15890.8|15889.6|15880.8|15879.6|386
1642693200000|2022-01-20 15:40:00|15883.3|15882.1|15883.3|15882.1|15887.8|15886.6|15880.3|15879.1|323
1642693500000|2022-01-20 15:45:00|15883.8|15882.6|15892.3|15891.1|15893.3|15892.1|15876.8|15875.6|478
1642693800000|2022-01-20 15:50:00|15893.3|15892.1|15892.3|15891.1|15895.8|15894.6|15887.3|15886.1|592
1642694100000|2022-01-20 15:55:00|15891.8|15890.6|15902.3|15901.1|15903.3|15902.1|15890.3|15889.1|586
1642694400000|2022-01-20 16:00:00|15901.8|15900.6|15907.3|15906.1|15908.3|15907.1|15899.3|15898.1|671
1642694700000|2022-01-20 16:05:00|15907.8|15906.6|15901.8|15900.6|15907.8|15906.6|15897.8|15896.6|656
1642695000000|2022-01-20 16:10:00|15902.3|15901.1|15896.3|15895.1|15904.3|15903.1|15894.8|15893.6|781
1642695300000|2022-01-20 16:15:00|15895.8|15894.6|15892.8|15891.6|15897.3|15896.1|15890.3|15889.1|555
1642695600000|2022-01-20 16:20:00|15892.3|15891.1|15888.8|15887.6|15894.8|15893.6|15883.8|15882.6|946
1642695900000|2022-01-20 16:25:00|15888.3|15887.1|15902.3|15901.1|15906.3|15905.1|15884.8|15883.6|1025
1642696200000|2022-01-20 16:30:00|15901.8|15900.6|15910.2|15908.2|15920.2|15918.2|15901.8|15900.2|1340
1642696500000|2022-01-20 16:35:00|15910.7|15908.7|15920.7|15918.7|15922.7|15920.7|15909.7|15907.7|883
1642696800000|2022-01-20 16:40:00|15920.2|15918.2|15902.7|15900.7|15921.2|15919.2|15901.7|15899.7|447
1642697100000|2022-01-20 16:45:00|15902.2|15900.2|15907.7|15905.7|15912.7|15910.7|15901.7|15899.7|318
1642697400000|2022-01-20 16:50:00|15908.2|15906.2|15904.2|15902.2|15912.7|15910.7|15903.7|15901.7|200
1642697700000|2022-01-20 16:55:00|15903.7|15901.7|15907.2|15905.2|15914.7|15912.7|15901.7|15899.7|201
1642698000000|2022-01-20 17:00:00|15907.7|15905.7|15908.7|15906.7|15914.7|15912.7|15906.7|15904.7|137
1642698300000|2022-01-20 17:05:00|15909.2|15907.2|15903.2|15901.2|15909.2|15907.2|15901.7|15899.7|240
1642698600000|2022-01-20 17:10:00|15902.7|15900.7|15901.7|15899.7|15905.7|15903.7|15900.7|15898.7|212
1642698900000|2022-01-20 17:15:00|15902.2|15900.2|15896.2|15894.2|15902.2|15900.2|15895.7|15893.7|258
1642699200000|2022-01-20 17:20:00|15896.7|15894.7|15905.7|15903.7|15906.7|15904.7|15893.7|15891.7|312
1642699500000|2022-01-20 17:25:00|15905.2|15903.2|15909.7|15907.7|15909.7|15907.7|15899.7|15897.7|175
1642699800000|2022-01-20 17:30:00|15908.7|15906.7|15915.2|15913.2|15916.2|15914.2|15908.7|15906.7|220
1642700100000|2022-01-20 17:35:00|15914.7|15912.7|15903.7|15901.7|15915.7|15913.7|15902.2|15900.2|282
1642700400000|2022-01-20 17:40:00|15904.2|15902.2|15905.2|15903.2|15909.2|15907.2|15901.7|15899.7|76
1642700700000|2022-01-20 17:45:00|15904.7|15902.7|15900.7|15898.7|15905.2|15903.2|15898.7|15896.7|137
1642701000000|2022-01-20 17:50:00|15900.2|15898.2|15891.7|15889.7|15900.7|15898.7|15891.7|15889.7|114
1642701300000|2022-01-20 17:55:00|15892.2|15890.2|15893.7|15891.7|15895.7|15893.7|15890.2|15888.2|122
1642701600000|2022-01-20 18:00:00|15893.2|15891.2|15883.2|15881.2|15893.7|15891.7|15880.7|15878.7|230
1642701900000|2022-01-20 18:05:00|15882.7|15880.7|15879.7|15877.7|15884.2|15882.2|15876.7|15874.7|178
1642702200000|2022-01-20 18:10:00|15880.2|15878.2|15890.2|15888.2|15892.2|15890.2|15877.7|15875.7|115
1642702500000|2022-01-20 18:15:00|15889.7|15887.7|15885.2|15883.2|15890.2|15888.2|15875.7|15873.7|178
1642702800000|2022-01-20 18:20:00|15884.7|15882.7|15886.2|15884.2|15889.7|15887.7|15884.7|15882.7|124
1642703100000|2022-01-20 18:25:00|15886.7|15884.7|15887.7|15885.7|15894.7|15892.7|15885.7|15883.7|75
1642703400000|2022-01-20 18:30:00|15888.2|15886.2|15882.7|15880.7|15890.7|15888.7|15877.7|15875.7|161
1642703700000|2022-01-20 18:35:00|15883.2|15881.2|15891.2|15889.2|15891.7|15889.7|15879.7|15877.7|118
1642704000000|2022-01-20 18:40:00|15891.7|15889.7|15891.7|15889.7|15897.7|15895.7|15889.7|15887.7|167
1642704300000|2022-01-20 18:45:00|15891.2|15889.2|15888.2|15886.2|15895.7|15893.7|15883.7|15881.7|115
1642704600000|2022-01-20 18:50:00|15887.7|15885.7|15892.2|15890.2|15894.2|15892.2|15886.2|15884.2|81
1642704900000|2022-01-20 18:55:00|15891.7|15889.7|15883.2|15881.2|15893.2|15891.2|15879.7|15877.7|178
1642705200000|2022-01-20 19:00:00|15882.7|15880.7|15901.7|15899.7|15902.2|15900.2|15882.2|15880.2|194
1642705500000|2022-01-20 19:05:00|15902.2|15900.2|15898.7|15896.7|15903.2|15901.2|15895.7|15893.7|74
1642705800000|2022-01-20 19:10:00|15899.2|15897.2|15871.7|15869.7|15900.7|15898.7|15871.2|15869.2|290
1642706100000|2022-01-20 19:15:00|15872.2|15870.2|15870.7|15868.7|15876.2|15874.2|15860.7|15858.7|339
1642706400000|2022-01-20 19:20:00|15871.7|15869.7|15871.7|15869.7|15874.7|15872.7|15864.2|15862.2|134
1642706700000|2022-01-20 19:25:00|15872.2|15870.2|15866.7|15864.7|15876.2|15874.2|15865.2|15863.2|181
1642707000000|2022-01-20 19:30:00|15866.2|15864.2|15859.7|15857.7|15867.2|15865.2|15854.7|15852.7|250
1642707300000|2022-01-20 19:35:00|15860.2|15858.2|15860.7|15858.7|15862.2|15860.2|15851.7|15849.7|301
1642707600000|2022-01-20 19:40:00|15860.2|15858.2|15859.7|15857.7|15864.7|15862.7|15851.7|15849.7|239
1642707900000|2022-01-20 19:45:00|15860.2|15858.2|15863.7|15861.7|15867.7|15865.7|15851.7|15849.7|226
1642708200000|2022-01-20 19:50:00|15863.2|15861.2|15865.2|15863.2|15871.2|15869.2|15860.7|15858.7|239
1642708500000|2022-01-20 19:55:00|15865.7|15863.7|15862.2|15860.2|15872.7|15870.7|15858.7|15856.7|208
1642708800000|2022-01-20 20:00:00|15861.7|15859.7|15852.2|15850.2|15870.2|15868.2|15848.7|15846.7|256
1642709100000|2022-01-20 20:05:00|15851.7|15849.7|15832.7|15830.7|15854.7|15852.7|15829.2|15827.2|401
1642709400000|2022-01-20 20:10:00|15833.2|15831.2|15824.7|15822.7|15837.7|15835.7|15822.7|15820.7|397
1642709700000|2022-01-20 20:15:00|15825.2|15823.2|15833.7|15831.7|15835.2|15833.2|15822.7|15820.7|329
1642710000000|2022-01-20 20:20:00|15834.2|15832.2|15818.7|15816.7|15834.2|15832.2|15817.7|15815.7|413
1642710300000|2022-01-20 20:25:00|15818.2|15816.2|15819.2|15817.2|15830.2|15828.2|15808.7|15806.7|559
1642710600000|2022-01-20 20:30:00|15818.7|15816.7|15815.7|15813.7|15823.7|15821.7|15811.2|15809.2|331
1642710900000|2022-01-20 20:35:00|15816.2|15814.2|15801.2|15799.2|15816.7|15814.7|15790.2|15788.2|630
1642711200000|2022-01-20 20:40:00|15800.7|15798.7|15787.7|15785.7|15803.7|15801.7|15786.2|15784.2|577
1642711500000|2022-01-20 20:45:00|15788.2|15786.2|15777.2|15775.2|15795.2|15793.2|15776.2|15774.2|556
1642711800000|2022-01-20 20:50:00|15776.7|15774.7|15764.2|15762.2|15789.2|15787.2|15763.2|15761.2|652
1642712100000|2022-01-20 20:55:00|15763.7|15761.7|15768.7|15766.7|15779.7|15777.7|15757.2|15755.2|870
1642712400000|2022-01-20 21:00:00|15772.2|15767.2|15758.2|15753.2|15789.4|15784.4|15752.2|15747.2|389
1642712700000|2022-01-20 21:05:00|15759.2|15754.2|15758.9|15753.9|15783.6|15778.6|15754.4|15749.4|0
1642713000000|2022-01-20 21:10:00|15760.9|15755.9|15750.1|15745.1|15770.6|15765.6|15741.4|15736.4|0
1642713300000|2022-01-20 21:15:00|15750.6|15745.6|15756.6|15751.6|15763.9|15758.9|15741.1|15736.1|0
1642713600000|2022-01-20 21:20:00|15755.6|15750.6|15740.1|15735.1|15758.9|15753.9|15735.4|15730.4|0
1642713900000|2022-01-20 21:25:00|15739.6|15734.6|15710.2|15705.2|15754.9|15749.9|15709.2|15704.2|0
1642714200000|2022-01-20 21:30:00|15709.7|15704.7|15722.2|15717.2|15722.2|15717.2|15694|15689|0
1642714500000|2022-01-20 21:35:00|15721.2|15716.2|15693.8|15688.8|15721.3|15716.3|15693.3|15688.3|0
1642714800000|2022-01-20 21:40:00|15693.3|15688.3|15681.1|15676.1|15701.5|15696.5|15648.9|15643.9|0
1642715100000|2022-01-20 21:45:00|15679|15674|15668.4|15663.4|15688.6|15683.6|15668.3|15663.3|0
1642715400000|2022-01-20 21:50:00|15667.3|15662.3|15718.3|15713.3|15720|15715|15663|15658|0
1642715700000|2022-01-20 21:55:00|15718.8|15713.8|15714.6|15709.6|15731.9|15726.9|15709.6|15704.6|0
1642716000000|2022-01-20 22:00:00|15714.3|15709.3|15711.6|15706.6|15715.1|15710.1|15706.9|15701.9|0
1642716300000|2022-01-20 22:05:00|15711.9|15706.9|15717.8|15712.8|15717.8|15712.8|15709.8|15704.8|0
1642716600000|2022-01-20 22:10:00|15717.9|15712.9|15720.1|15715.1|15720.1|15715.1|15717.9|15712.9|0
1642716900000|2022-01-20 22:15:00|15721.3|15716.3|15726.3|15721.3|15726.6|15721.6|15721.3|15716.3|0
1642717200000|2022-01-20 22:20:00|15726.6|15721.6|15729.6|15724.6|15731.3|15726.3|15726.6|15721.6|0
1642717500000|2022-01-20 22:25:00|15729.8|15724.8|15728.2|15723.2|15730.6|15725.6|15728.2|15723.2|0
1642717800000|2022-01-20 22:30:00|15728.8|15723.8|15730.2|15725.2|15730.2|15725.2|15728.7|15723.7|0
1642718100000|2022-01-20 22:35:00|15730.3|15725.3|15726.5|15721.5|15730.3|15725.3|15726.5|15721.5|0
1642718400000|2022-01-20 22:40:00|15727.1|15722.1|15723.2|15718.2|15727.6|15722.6|15723|15718|0
1642718700000|2022-01-20 22:45:00|15723.8|15718.8|15725.1|15720.1|15726.6|15721.6|15722.9|15717.9|0
1642719000000|2022-01-20 22:50:00|15725.3|15720.3|15724.1|15719.1|15725.7|15720.7|15722.4|15717.4|0
1642719300000|2022-01-20 22:55:00|15723.9|15718.9|15721.4|15716.4|15724.6|15719.6|15719.7|15714.7|0
1642719600000|2022-01-20 23:00:00|15709.9|15704.9|15743.8|15738.8|15743.8|15738.8|15702.7|15697.7|0
1642719900000|2022-01-20 23:05:00|15745.3|15740.3|15717.4|15712.4|15752.4|15747.4|15716.1|15711.1|0
1642720200000|2022-01-20 23:10:00|15716.9|15711.9|15714.8|15709.8|15731.8|15726.8|15704.2|15699.2|0
1642720500000|2022-01-20 23:15:00|15714.2|15709.2|15710.2|15705.2|15726.9|15721.9|15687|15682|0
1642720800000|2022-01-20 23:20:00|15709.1|15704.1|15720.2|15715.2|15724.1|15719.1|15695.1|15690.1|0
1642721100000|2022-01-20 23:25:00|15719.7|15714.7|15692.8|15687.8|15724.8|15719.8|15692.8|15687.8|0
1642721400000|2022-01-20 23:30:00|15693.8|15688.8|15706.3|15701.3|15713.7|15708.7|15693.8|15688.8|0
1642721700000|2022-01-20 23:35:00|15707.3|15702.3|15732.3|15727.3|15733.3|15728.3|15702.6|15697.6|0
1642722000000|2022-01-20 23:40:00|15733.3|15728.3|15736|15731|15739.1|15734.1|15730|15725|0
1642722300000|2022-01-20 23:45:00|15736.5|15731.5|15741.1|15736.1|15748.5|15743.5|15735.9|15730.9|0
1642722600000|2022-01-20 23:50:00|15740.1|15735.1|15734.6|15729.6|15742.8|15737.8|15724.2|15719.2|0
1642722900000|2022-01-20 23:55:00|15735.1|15730.1|15745.6|15740.6|15746.2|15741.2|15728.6|15723.6|0
1642723200000|2022-01-21 00:00:00|15746.2|15741.2|15724.6|15719.6|15757.3|15752.3|15717.6|15712.6|0
1642723500000|2022-01-21 00:05:00|15725.1|15720.1|15728.5|15723.5|15736.6|15731.6|15707.1|15702.1|0
1642723800000|2022-01-21 00:10:00|15727.9|15722.9|15736.5|15731.5|15746.6|15741.6|15720.3|15715.3|0
1642724100000|2022-01-21 00:15:00|15734.5|15729.5|15731.7|15727.7|15746.2|15742.2|15730.7|15726.7|177
1642724400000|2022-01-21 00:20:00|15731.2|15727.2|15730.7|15726.7|15732.7|15728.7|15716.2|15712.2|89
1642724700000|2022-01-21 00:25:00|15730.2|15726.2|15730.2|15726.2|15738.7|15734.7|15727.2|15723.2|18
1642725000000|2022-01-21 00:30:00|15729.7|15725.7|15723.2|15719.2|15729.7|15725.7|15719.2|15715.2|22
1642725300000|2022-01-21 00:35:00|15722.2|15718.2|15719.7|15715.7|15724.7|15720.7|15717.7|15713.7|23
1642725600000|2022-01-21 00:40:00|15719.2|15715.2|15718.2|15714.2|15719.2|15715.2|15711.7|15707.7|27
1642725900000|2022-01-21 00:45:00|15718.7|15714.7|15722.7|15718.7|15722.7|15718.7|15718.7|15714.7|10
1642726200000|2022-01-21 00:50:00|15722.2|15718.2|15719.2|15715.2|15729.7|15725.7|15715.2|15711.2|49
1642726500000|2022-01-21 00:55:00|15718.7|15714.7|15717.2|15713.2|15725.7|15721.7|15716.7|15712.7|28
1642726800000|2022-01-21 01:00:00|15717.7|15713.7|15722.7|15718.7|15727.2|15723.2|15714.7|15710.7|48
1642727100000|2022-01-21 01:05:00|15722.2|15718.2|15696.7|15692.7|15724.2|15720.2|15694.2|15690.2|90
1642727400000|2022-01-21 01:10:00|15697.7|15693.7|15696.2|15692.2|15701.2|15697.2|15684.2|15680.2|112
1642727700000|2022-01-21 01:15:00|15696.7|15692.7|15691.7|15687.7|15702.2|15698.2|15690.2|15686.2|48
1642728000000|2022-01-21 01:20:00|15692.2|15688.2|15711.2|15707.2|15711.2|15707.2|15691.7|15687.7|42
1642728300000|2022-01-21 01:25:00|15713.7|15709.7|15736.2|15732.2|15738.2|15734.2|15711.2|15707.2|36
1642728600000|2022-01-21 01:30:00|15735.7|15731.7|15726.2|15722.2|15736.2|15732.2|15713.2|15709.2|73
1642728900000|2022-01-21 01:35:00|15727.7|15723.7|15705.2|15701.2|15727.7|15723.7|15704.7|15700.7|54
1642729200000|2022-01-21 01:40:00|15704.7|15700.7|15699.2|15695.2|15711.7|15707.7|15691.2|15687.2|36
1642729500000|2022-01-21 01:45:00|15698.7|15694.7|15678.2|15674.2|15699.2|15695.2|15675.7|15671.7|55
1642729800000|2022-01-21 01:50:00|15677.7|15673.7|15708.7|15704.7|15708.7|15704.7|15677.7|15673.7|39
1642730100000|2022-01-21 01:55:00|15705.7|15701.7|15710.7|15706.7|15718.2|15714.2|15699.2|15695.2|22
1642730400000|2022-01-21 02:00:00|15708.7|15704.7|15721.7|15717.7|15722.7|15718.7|15700.7|15696.7|27
1642730700000|2022-01-21 02:05:00|15724.7|15720.7|15725.7|15721.7|15732.7|15728.7|15721.2|15717.2|47
1642731000000|2022-01-21 02:10:00|15725.2|15721.2|15723.2|15719.2|15728.7|15724.7|15719.7|15715.7|14
1642731300000|2022-01-21 02:15:00|15723.7|15719.7|15716.2|15712.2|15728.2|15724.2|15711.2|15707.2|25
1642731600000|2022-01-21 02:20:00|15716.7|15712.7|15722.2|15718.2|15724.2|15720.2|15710.2|15706.2|24
1642731900000|2022-01-21 02:25:00|15721.7|15717.7|15718.2|15714.2|15723.2|15719.2|15715.2|15711.2|12
1642732200000|2022-01-21 02:30:00|15717.7|15713.7|15711.2|15707.2|15720.7|15716.7|15709.7|15705.7|46
1642732500000|2022-01-21 02:35:00|15710.7|15706.7|15703.7|15699.7|15710.7|15706.7|15694.2|15690.2|20
1642732800000|2022-01-21 02:40:00|15703.2|15699.2|15680.7|15676.7|15706.2|15702.2|15680.7|15676.7|53
1642733100000|2022-01-21 02:45:00|15681.2|15677.2|15664.2|15660.2|15682.7|15678.7|15654.2|15650.2|140
1642733400000|2022-01-21 02:50:00|15664.7|15660.7|15667.2|15663.2|15668.2|15664.2|15656.7|15652.7|46
1642733700000|2022-01-21 02:55:00|15667.7|15663.7|15677.7|15673.7|15679.2|15675.2|15667.7|15663.7|25
1642734000000|2022-01-21 03:00:00|15678.7|15674.7|15673.2|15669.2|15681.2|15677.2|15670.2|15666.2|23
1642734300000|2022-01-21 03:05:00|15672.7|15668.7|15666.7|15662.7|15675.7|15671.7|15666.2|15662.2|21
1642734600000|2022-01-21 03:10:00|15666.2|15662.2|15666.7|15662.7|15671.7|15667.7|15657.7|15653.7|39
1642734900000|2022-01-21 03:15:00|15667.2|15663.2|15671.2|15667.2|15677.7|15673.7|15667.2|15663.2|18
1642735200000|2022-01-21 03:20:00|15671.7|15667.7|15660.2|15656.2|15675.2|15671.2|15660.2|15656.2|12
1642735500000|2022-01-21 03:25:00|15660.7|15656.7|15665.2|15661.2|15667.7|15663.7|15660.2|15656.2|21
1642735800000|2022-01-21 03:30:00|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15652.7|15648.7|47
1642736100000|2022-01-21 03:35:00|15664.2|15660.2|15652.7|15648.7|15664.2|15660.2|15650.7|15646.7|9
1642736400000|2022-01-21 03:40:00|15653.2|15649.2|15664.2|15660.2|15665.2|15661.2|15652.7|15648.7|14
1642736700000|2022-01-21 03:45:00|15664.7|15660.7|15661.7|15657.7|15670.2|15666.2|15655.2|15651.2|23
1642737000000|2022-01-21 03:50:00|15662.2|15658.2|15665.2|15661.2|15666.7|15662.7|15659.7|15655.7|9
1642737300000|2022-01-21 03:55:00|15666.7|15662.7|15678.2|15674.2|15678.2|15674.2|15660.2|15656.2|59
1642737600000|2022-01-21 04:00:00|15677.7|15673.7|15692.2|15688.2|15695.2|15691.2|15677.7|15673.7|43
1642737900000|2022-01-21 04:05:00|15692.7|15688.7|15702.7|15698.7|15705.2|15701.2|15692.7|15688.7|61
1642738200000|2022-01-21 04:10:00|15703.2|15699.2|15696.2|15692.2|15703.7|15699.7|15695.2|15691.2|28
1642738500000|2022-01-21 04:15:00|15694.2|15690.2|15687.7|15683.7|15695.7|15691.7|15683.2|15679.2|21
1642738800000|2022-01-21 04:20:00|15688.2|15684.2|15689.2|15685.2|15693.7|15689.7|15684.2|15680.2|30
1642739100000|2022-01-21 04:25:00|15688.7|15684.7|15689.7|15685.7|15693.7|15689.7|15681.2|15677.2|15
1642739400000|2022-01-21 04:30:00|15689.2|15685.2|15686.7|15682.7|15697.7|15693.7|15686.7|15682.7|14
1642739700000|2022-01-21 04:35:00|15687.2|15683.2|15694.2|15690.2|15695.7|15691.7|15685.2|15681.2|11
1642740000000|2022-01-21 04:40:00|15695.7|15691.7|15687.2|15683.2|15696.7|15692.7|15684.7|15680.7|18
1642740300000|2022-01-21 04:45:00|15687.7|15683.7|15679.2|15675.2|15688.7|15684.7|15677.2|15673.2|16
1642740600000|2022-01-21 04:50:00|15679.7|15675.7|15679.7|15675.7|15681.7|15677.7|15676.2|15672.2|3
1642740900000|2022-01-21 04:55:00|15679.2|15675.2|15677.7|15673.7|15683.7|15679.7|15673.7|15669.7|80
1642741200000|2022-01-21 05:00:00|15677.2|15673.2|15685.2|15681.2|15688.7|15684.7|15672.2|15668.2|15
1642741500000|2022-01-21 05:05:00|15684.7|15680.7|15689.2|15685.2|15689.7|15685.7|15677.7|15673.7|17
1642741800000|2022-01-21 05:10:00|15689.7|15685.7|15683.2|15679.2|15693.2|15689.2|15681.2|15677.2|12
1642742100000|2022-01-21 05:15:00|15682.7|15678.7|15680.7|15676.7|15683.7|15679.7|15674.2|15670.2|12
1642742400000|2022-01-21 05:20:00|15680.2|15676.2|15690.2|15686.2|15690.2|15686.2|15678.7|15674.7|18
1642742700000|2022-01-21 05:25:00|15689.7|15685.7|15681.2|15677.2|15693.7|15689.7|15680.7|15676.7|28
1642743000000|2022-01-21 05:30:00|15681.7|15677.7|15698.7|15694.7|15701.7|15697.7|15681.7|15677.7|117
1642743300000|2022-01-21 05:35:00|15698.2|15694.2|15705.7|15701.7|15708.2|15704.2|15697.7|15693.7|25
1642743600000|2022-01-21 05:40:00|15705.2|15701.2|15714.7|15710.7|15716.7|15712.7|15702.2|15698.2|39
1642743900000|2022-01-21 05:45:00|15715.2|15711.2|15721.7|15717.7|15723.7|15719.7|15715.2|15711.2|42
1642744200000|2022-01-21 05:50:00|15722.2|15718.2|15722.7|15718.7|15725.7|15721.7|15717.7|15713.7|35
1642744500000|2022-01-21 05:55:00|15722.2|15718.2|15715.7|15711.7|15724.7|15720.7|15711.2|15707.2|27
1642744800000|2022-01-21 06:00:00|15715.2|15711.2|15705.7|15701.7|15715.2|15711.2|15697.2|15693.2|80
1642745100000|2022-01-21 06:05:00|15705.2|15701.2|15701.2|15697.2|15705.2|15701.2|15693.2|15689.2|72
1642745400000|2022-01-21 06:10:00|15701.7|15697.7|15698.2|15694.2|15707.7|15703.7|15694.7|15690.7|18
1642745700000|2022-01-21 06:15:00|15698.7|15694.7|15699.7|15695.7|15704.7|15700.7|15692.7|15688.7|23
1642746000000|2022-01-21 06:20:00|15699.2|15695.2|15712.2|15708.2|15713.7|15709.7|15698.2|15694.2|32
1642746300000|2022-01-21 06:25:00|15712.7|15708.7|15707.7|15703.7|15715.7|15711.7|15703.7|15699.7|69
1642746600000|2022-01-21 06:30:00|15708.7|15704.7|15717.7|15713.7|15721.2|15717.2|15702.7|15698.7|52
1642746900000|2022-01-21 06:35:00|15717.2|15713.2|15717.7|15713.7|15723.2|15719.2|15708.7|15704.7|71
1642747200000|2022-01-21 06:40:00|15718.2|15714.2|15720.2|15716.2|15725.7|15721.7|15716.7|15712.7|84
1642747500000|2022-01-21 06:45:00|15721.2|15717.2|15721.2|15717.2|15728.7|15724.7|15719.2|15715.2|101
1642747800000|2022-01-21 06:50:00|15720.7|15716.7|15704.7|15700.7|15721.7|15717.7|15698.7|15694.7|172
1642748100000|2022-01-21 06:55:00|15704.2|15700.2|15698.7|15694.7|15706.7|15702.7|15698.2|15694.2|100
1642748400000|2022-01-21 07:00:00|15697.7|15695.7|15678.2|15676.2|15697.7|15695.7|15675.2|15673.2|675
1642748700000|2022-01-21 07:05:00|15677.7|15675.7|15722.7|15720.7|15729.2|15727.2|15674.2|15672.2|919
1642749000000|2022-01-21 07:10:00|15722.2|15720.2|15730.2|15728.2|15732.7|15730.7|15715.2|15713.2|764
1642749300000|2022-01-21 07:15:00|15730.7|15728.7|15724.7|15722.7|15731.7|15729.7|15721.7|15719.7|371
1642749600000|2022-01-21 07:20:00|15725.2|15723.2|15731.2|15729.2|15735.7|15733.7|15724.7|15722.7|407
1642749900000|2022-01-21 07:25:00|15731.7|15729.7|15742.2|15740.2|15745.2|15743.2|15728.2|15726.2|500
1642750200000|2022-01-21 07:30:00|15741.7|15739.7|15728.2|15726.2|15745.2|15743.2|15727.7|15725.7|411
1642750500000|2022-01-21 07:35:00|15727.7|15725.7|15718.2|15716.2|15730.7|15728.7|15716.2|15714.2|408
1642750800000|2022-01-21 07:40:00|15718.7|15716.7|15728.2|15726.2|15734.2|15732.2|15716.2|15714.2|268
1642751100000|2022-01-21 07:45:00|15728.7|15726.7|15733.2|15731.2|15735.7|15733.7|15720.2|15718.2|282
1642751400000|2022-01-21 07:50:00|15732.7|15730.7|15729.2|15727.2|15741.7|15739.7|15728.7|15726.7|337
1642751700000|2022-01-21 07:55:00|15729.7|15727.7|15722.2|15720.2|15733.2|15731.2|15718.7|15716.7|477
1642752000000|2022-01-21 08:00:00|15722.7|15720.7|15705.3|15704.1|15722.7|15721.1|15681.3|15680.1|3324
1642752300000|2022-01-21 08:05:00|15704.8|15703.6|15711.3|15710.1|15730.8|15729.6|15703.3|15702.1|1665
1642752600000|2022-01-21 08:10:00|15711.8|15710.6|15679.3|15678.1|15719.8|15718.6|15679.3|15678.1|1422
1642752900000|2022-01-21 08:15:00|15678.8|15677.6|15676.8|15675.6|15699.8|15698.6|15671.3|15670.1|1475
1642753200000|2022-01-21 08:20:00|15676.3|15675.1|15655.8|15654.6|15681.3|15680.1|15651.3|15650.1|1463
1642753500000|2022-01-21 08:25:00|15654.8|15653.6|15688.3|15687.1|15688.3|15687.1|15649.8|15648.6|1404
1642753800000|2022-01-21 08:30:00|15687.8|15686.6|15692.8|15691.6|15697.8|15696.6|15668.3|15667.1|1091
1642754100000|2022-01-21 08:35:00|15692.3|15691.1|15680.8|15679.6|15710.8|15709.6|15675.3|15674.1|1074
1642754400000|2022-01-21 08:40:00|15681|15679.8|15680.5|15679.3|15694.5|15693.3|15673.5|15672.3|1044
1642754700000|2022-01-21 08:45:00|15680|15678.8|15670|15668.8|15684.5|15683.3|15654|15652.8|877
1642755000000|2022-01-21 08:50:00|15669.5|15668.3|15691.5|15690.3|15691.5|15690.3|15657.5|15656.3|821
1642755300000|2022-01-21 08:55:00|15692|15690.8|15699.5|15698.3|15704|15702.8|15678|15676.8|1104
1642755600000|2022-01-21 09:00:00|15698.5|15697.3|15693|15691.8|15698.5|15697.3|15684.5|15683.3|676
1642755900000|2022-01-21 09:05:00|15693.5|15692.3|15673|15671.8|15703|15701.8|15665.5|15664.3|900
1642756200000|2022-01-21 09:10:00|15672.5|15671.3|15672|15670.8|15677.5|15676.3|15660|15658.8|587
1642756500000|2022-01-21 09:15:00|15672.5|15671.3|15674|15672.8|15676.5|15675.3|15662|15660.8|618
1642756800000|2022-01-21 09:20:00|15674.5|15673.3|15673|15671.8|15681.5|15680.3|15670.5|15669.3|485
1642757100000|2022-01-21 09:25:00|15672.5|15671.3|15699.5|15698.3|15701.5|15700.3|15672.5|15671.3|658
1642757400000|2022-01-21 09:30:00|15699|15697.8|15688.5|15687.3|15706.5|15705.3|15688.5|15687.3|817
1642757700000|2022-01-21 09:35:00|15688|15686.8|15683|15681.8|15692|15690.8|15677|15675.8|457
1642758000000|2022-01-21 09:40:00|15683.5|15682.3|15698.5|15697.3|15702.5|15701.3|15679.5|15678.3|786
1642758300000|2022-01-21 09:45:00|15699|15697.8|15707|15705.8|15708.5|15707.3|15696.5|15695.3|603
1642758600000|2022-01-21 09:50:00|15707.5|15706.3|15701.5|15700.3|15713|15711.8|15701|15699.8|572
1642758900000|2022-01-21 09:55:00|15702|15700.8|15691|15689.8|15705.5|15704.3|15689.5|15688.3|439
1642759200000|2022-01-21 10:00:00|15691.5|15690.3|15673|15671.8|15693.5|15692.3|15673|15671.8|536
1642759500000|2022-01-21 10:05:00|15673.5|15672.3|15671|15669.8|15682.5|15681.3|15670|15668.8|468
1642759800000|2022-01-21 10:10:00|15670.5|15669.3|15672.5|15671.3|15678.5|15677.3|15668.5|15667.3|441
1642760100000|2022-01-21 10:15:00|15672|15670.8|15697|15695.8|15698.5|15697.3|15671.5|15670.3|738
1642760400000|2022-01-21 10:20:00|15696.5|15695.3|15696.5|15695.3|15710|15708.8|15694.5|15693.3|649
1642760700000|2022-01-21 10:25:00|15697|15695.8|15692.5|15691.3|15699.5|15698.3|15690|15688.8|264
1642761000000|2022-01-21 10:30:00|15693|15691.8|15686.5|15685.3|15695|15693.8|15684.5|15683.3|310
1642761300000|2022-01-21 10:35:00|15687|15685.8|15698.5|15697.3|15699.5|15698.3|15686|15684.8|378
1642761600000|2022-01-21 10:40:00|15698|15696.8|15704|15702.8|15704.5|15703.3|15696.5|15695.3|271
1642761900000|2022-01-21 10:45:00|15704.5|15703.3|15707.5|15706.3|15711.5|15710.3|15695|15693.8|466
1642762200000|2022-01-21 10:50:00|15706.5|15705.3|15697|15695.8|15711|15709.8|15695.5|15694.3|662
1642762500000|2022-01-21 10:55:00|15696.5|15695.3|15696|15694.8|15698|15696.8|15687.5|15686.3|616
1642762800000|2022-01-21 11:00:00|15695.5|15694.3|15687.5|15686.3|15695.5|15694.3|15675.5|15674.3|655
1642763100000|2022-01-21 11:05:00|15688|15686.8|15675.5|15674.3|15689|15687.8|15670|15668.8|576
1642763400000|2022-01-21 11:10:00|15675|15673.8|15676|15674.8|15681.5|15680.3|15667.5|15666.3|399
1642763700000|2022-01-21 11:15:00|15675.5|15674.3|15660.5|15659.3|15676.5|15675.3|15652|15650.8|1033
1642764000000|2022-01-21 11:20:00|15661|15659.8|15663.5|15662.3|15668.5|15667.3|15659.5|15658.3|371
1642764300000|2022-01-21 11:25:00|15663|15661.8|15670.5|15669.3|15672|15670.8|15660|15658.8|304
1642764600000|2022-01-21 11:30:00|15671|15669.8|15656|15654.8|15671.5|15670.3|15652|15650.8|478
1642764900000|2022-01-21 11:35:00|15655.5|15654.3|15670.5|15669.3|15673|15671.8|15655.5|15654.3|377
1642765200000|2022-01-21 11:40:00|15670|15668.8|15661|15659.8|15670.5|15669.3|15656.5|15655.3|397
1642765500000|2022-01-21 11:45:00|15660.5|15659.3|15641|15639.8|15661.5|15660.3|15636.5|15635.3|851
1642765800000|2022-01-21 11:50:00|15641.5|15640.3|15629|15627.8|15646.5|15645.3|15625|15623.8|1146
1642766100000|2022-01-21 11:55:00|15628.5|15627.3|15633.5|15632.3|15642.5|15641.3|15626.5|15625.3|961
1642766400000|2022-01-21 12:00:00|15633|15631.8|15612|15610.8|15636.5|15635.3|15610.5|15609.3|2006
1642766700000|2022-01-21 12:05:00|15612.5|15611.3|15602|15600.8|15615.5|15614.3|15588.5|15587.3|1906
1642767000000|2022-01-21 12:10:00|15601.5|15600.3|15616.5|15615.3|15620.5|15619.3|15599|15597.8|1095
1642767300000|2022-01-21 12:15:00|15616|15614.8|15618|15616.8|15622.5|15621.3|15611.5|15610.3|511
1642767600000|2022-01-21 12:20:00|15618.5|15617.3|15630|15628.8|15634.5|15633.3|15617.5|15616.3|814
1642767900000|2022-01-21 12:25:00|15629.5|15628.3|15619|15617.8|15630.5|15629.3|15616|15614.8|358
1642768200000|2022-01-21 12:30:00|15619.5|15618.3|15610|15608.8|15620.5|15619.3|15605|15603.8|509
1642768500000|2022-01-21 12:35:00|15609.5|15608.3|15611.5|15610.3|15613|15611.8|15604|15602.8|516
1642768800000|2022-01-21 12:40:00|15611.4|15610.2|15601.4|15600.2|15611.4|15610.2|15600.9|15599.7|541
1642769100000|2022-01-21 12:45:00|15601.9|15600.7|15590.9|15589.7|15605.4|15604.2|15586.4|15585.2|687
1642769400000|2022-01-21 12:50:00|15590.4|15589.2|15577.4|15576.2|15598.4|15597.2|15575.4|15574.2|657
1642769700000|2022-01-21 12:55:00|15576.4|15575.2|15573.4|15572.2|15577.4|15576.2|15561.9|15560.7|1100
1642770000000|2022-01-21 13:00:00|15573.9|15572.7|15574.9|15573.7|15582.4|15581.2|15570.4|15569.2|783
1642770300000|2022-01-21 13:05:00|15574.4|15573.2|15587.4|15586.2|15587.4|15586.2|15574.4|15573.2|557
1642770600000|2022-01-21 13:10:00|15587.9|15586.7|15573.4|15572.2|15588.4|15587.2|15566.9|15565.7|552
1642770900000|2022-01-21 13:15:00|15572.9|15571.7|15569.9|15568.7|15573.4|15572.2|15557.9|15556.7|687
1642771200000|2022-01-21 13:20:00|15570.4|15569.2|15579.9|15578.7|15584.4|15583.2|15568.4|15567.2|613
1642771500000|2022-01-21 13:25:00|15580.4|15579.2|15571.4|15570.2|15583.4|15582.2|15570.9|15569.7|371
1642771800000|2022-01-21 13:30:00|15571.9|15570.7|15549.4|15548.2|15573.9|15572.7|15548.4|15547.2|675
1642772100000|2022-01-21 13:35:00|15549.9|15548.7|15574.4|15573.2|15575.9|15574.7|15547.9|15546.7|732
1642772400000|2022-01-21 13:40:00|15573.9|15572.7|15554.4|15553.2|15574.4|15573.2|15550.4|15549.2|755
1642772700000|2022-01-21 13:45:00|15553.9|15552.7|15561.4|15560.2|15564.9|15563.7|15552.4|15551.2|314
1642773000000|2022-01-21 13:50:00|15561.9|15560.7|15563.4|15562.2|15570.9|15569.7|15559.9|15558.7|487
1642773300000|2022-01-21 13:55:00|15563.9|15562.7|15558.4|15557.2|15564.9|15563.7|15554.4|15553.2|545
1642773600000|2022-01-21 14:00:00|15558.9|15557.7|15536.4|15535.2|15558.9|15557.7|15535.9|15534.7|1124
1642773900000|2022-01-21 14:05:00|15536.9|15535.7|15518.4|15517.2|15537.9|15536.7|15510.9|15509.7|1552
1642774200000|2022-01-21 14:10:00|15517.9|15516.7|15518.9|15517.7|15520.4|15519.2|15508.4|15507.2|942
1642774500000|2022-01-21 14:15:00|15519.4|15518.2|15526.9|15525.7|15527.4|15526.2|15513.4|15512.2|741
1642774800000|2022-01-21 14:20:00|15527.4|15526.2|15528.4|15527.2|15531.4|15530.2|15514.4|15513.2|823
1642775100000|2022-01-21 14:25:00|15528.9|15527.7|15549.4|15548.2|15549.4|15548.2|15528.9|15527.7|1183
1642775400000|2022-01-21 14:30:00|15548.4|15547.2|15565.9|15564.7|15565.9|15564.7|15528.4|15527.2|2015
1642775700000|2022-01-21 14:35:00|15566.4|15565.2|15562.4|15561.2|15574.4|15573.2|15557.4|15556.2|1292
1642776000000|2022-01-21 14:40:00|15561.4|15560.2|15525.4|15524.2|15563.9|15562.7|15522.4|15521.2|1087
1642776300000|2022-01-21 14:45:00|15524.9|15523.7|15556.9|15555.7|15567.4|15566.2|15521.4|15520.2|1221
1642776600000|2022-01-21 14:50:00|15555.4|15554.2|15513.4|15512.2|15560.9|15559.7|15513.4|15512.2|1222
1642776900000|2022-01-21 14:55:00|15512.4|15511.2|15520.4|15519.2|15528.4|15527.2|15510.9|15509.7|927
1642777200000|2022-01-21 15:00:00|15518.9|15517.7|15502.9|15501.7|15537.4|15536.2|15498.4|15497.2|1390
1642777500000|2022-01-21 15:05:00|15501.9|15500.7|15501.4|15500.2|15522.4|15521.2|15497.4|15496.2|1106
1642777800000|2022-01-21 15:10:00|15500.9|15499.7|15486.5|15485.3|15503.7|15502.5|15480.5|15479.3|1513
1642778100000|2022-01-21 15:15:00|15486|15484.8|15479.5|15478.3|15494.5|15493.3|15473.5|15472.3|979
1642778400000|2022-01-21 15:20:00|15480.5|15479.3|15483|15481.8|15488|15486.8|15456.5|15455.3|1806
1642778700000|2022-01-21 15:25:00|15481|15479.8|15486|15484.8|15506.5|15505.3|15479|15477.8|1817
1642779000000|2022-01-21 15:30:00|15487|15485.8|15525.5|15524.3|15529.5|15528.3|15471.5|15470.3|1758
1642779300000|2022-01-21 15:35:00|15525|15523.8|15528|15526.8|15554.5|15553.3|15523|15521.8|1492
1642779600000|2022-01-21 15:40:00|15527.5|15526.3|15535.5|15534.3|15536|15534.8|15517|15515.8|1305
1642779900000|2022-01-21 15:45:00|15533.5|15532.3|15551|15549.8|15552|15550.8|15519|15517.8|982
1642780200000|2022-01-21 15:50:00|15550|15548.8|15560|15558.8|15570.5|15569.3|15549|15547.8|1581
1642780500000|2022-01-21 15:55:00|15559.5|15558.3|15557.5|15556.3|15570.5|15569.3|15547.5|15546.3|1254
1642780800000|2022-01-21 16:00:00|15558.5|15557.3|15554|15552.8|15560.5|15559.3|15537.5|15536.3|1097
1642781100000|2022-01-21 16:05:00|15553.5|15552.3|15571|15569.8|15573.5|15572.3|15549|15547.8|1294
1642781400000|2022-01-21 16:10:00|15570.5|15569.3|15563.5|15562.3|15574|15572.8|15558.5|15557.3|906
1642781700000|2022-01-21 16:15:00|15565.5|15564.3|15591|15589.8|15599.5|15598.3|15565.5|15564.3|1793
1642782000000|2022-01-21 16:20:00|15590.5|15589.3|15604.5|15603.3|15613|15611.8|15581.5|15580.3|1450
1642782300000|2022-01-21 16:25:00|15603|15601.8|15581.5|15580.3|15605.5|15604.3|15577.5|15576.3|1745
1642782600000|2022-01-21 16:30:00|15581.9|15579.9|15594.4|15592.4|15594.4|15592.4|15571.9|15569.9|2431
1642782900000|2022-01-21 16:35:00|15594.9|15592.9|15567.4|15565.4|15605.9|15603.9|15563.9|15561.9|1400
1642783200000|2022-01-21 16:40:00|15567.9|15565.9|15574.4|15572.4|15574.9|15572.9|15561.9|15559.9|702
1642783500000|2022-01-21 16:45:00|15575.4|15573.4|15562.9|15560.9|15576.4|15574.4|15552.9|15550.9|674
1642783800000|2022-01-21 16:50:00|15563.9|15561.9|15548.4|15546.4|15568.4|15566.4|15544.9|15542.9|481
1642784100000|2022-01-21 16:55:00|15547.9|15545.9|15566.9|15564.9|15568.9|15566.9|15547.9|15545.9|438
1642784400000|2022-01-21 17:00:00|15565.4|15563.4|15556.4|15554.4|15573.4|15571.4|15549.4|15547.4|388
1642784700000|2022-01-21 17:05:00|15557.4|15555.4|15553.4|15551.4|15575.4|15573.4|15552.4|15550.4|429
1642785000000|2022-01-21 17:10:00|15552.9|15550.9|15537.9|15535.9|15554.4|15552.4|15533.9|15531.9|609
1642785300000|2022-01-21 17:15:00|15537.4|15535.4|15527.9|15525.9|15547.4|15545.4|15526.4|15524.4|427
1642785600000|2022-01-21 17:20:00|15528.4|15526.4|15540.4|15538.4|15541.9|15539.9|15517.9|15515.9|476
1642785900000|2022-01-21 17:25:00|15539.9|15537.9|15539.4|15537.4|15551.4|15549.4|15537.4|15535.4|323
1642786200000|2022-01-21 17:30:00|15538.9|15536.9|15537.9|15535.9|15545.4|15543.4|15530.9|15528.9|368
1642786500000|2022-01-21 17:35:00|15538.4|15536.4|15535.4|15533.4|15548.9|15546.9|15520.4|15518.4|272
1642786800000|2022-01-21 17:40:00|15535.9|15533.9|15528.9|15526.9|15545.9|15543.9|15526.9|15524.9|237
1642787100000|2022-01-21 17:45:00|15528.4|15526.4|15516.4|15514.4|15542.4|15540.4|15515.4|15513.4|342
1642787400000|2022-01-21 17:50:00|15516.9|15514.9|15523.4|15521.4|15526.9|15524.9|15514.9|15512.9|286
1642787700000|2022-01-21 17:55:00|15523.9|15521.9|15526.4|15524.4|15530.9|15528.9|15514.9|15512.9|247
1642788000000|2022-01-21 18:00:00|15525.4|15523.4|15519.4|15517.4|15536.9|15534.9|15516.9|15514.9|194
1642788300000|2022-01-21 18:05:00|15519.9|15517.9|15520.9|15518.9|15528.4|15526.4|15516.9|15514.9|287
1642788600000|2022-01-21 18:10:00|15522.4|15520.4|15538.9|15536.9|15544.9|15542.9|15520.9|15518.9|270
1642788900000|2022-01-21 18:15:00|15537.9|15535.9|15523.9|15521.9|15540.9|15538.9|15519.4|15517.4|290
1642789200000|2022-01-21 18:20:00|15522.4|15520.4|15504.4|15502.4|15523.4|15521.4|15500.4|15498.4|441
1642789500000|2022-01-21 18:25:00|15503.9|15501.9|15508.9|15506.9|15515.4|15513.4|15500.9|15498.9|270
1642789800000|2022-01-21 18:30:00|15508.4|15506.4|15520.4|15518.4|15527.4|15525.4|15505.9|15503.9|305
1642790100000|2022-01-21 18:35:00|15520.9|15518.9|15533.4|15531.4|15542.9|15540.9|15514.4|15512.4|311
1642790400000|2022-01-21 18:40:00|15532.9|15530.9|15539.9|15537.9|15544.9|15542.9|15529.4|15527.4|243
1642790700000|2022-01-21 18:45:00|15540.9|15538.9|15537.4|15535.4|15543.9|15541.9|15526.4|15524.4|244
1642791000000|2022-01-21 18:50:00|15536.9|15534.9|15541.4|15539.4|15553.4|15551.4|15532.4|15530.4|321
1642791300000|2022-01-21 18:55:00|15541.9|15539.9|15525.4|15523.4|15542.9|15540.9|15516.9|15514.9|272
1642791600000|2022-01-21 19:00:00|15524.9|15522.9|15521.4|15519.4|15530.9|15528.9|15516.9|15514.9|383
1642791900000|2022-01-21 19:05:00|15520.9|15518.9|15515.9|15513.9|15536.9|15534.9|15513.9|15511.9|247
1642792200000|2022-01-21 19:10:00|15516.4|15514.4|15515.4|15513.4|15523.4|15521.4|15509.9|15507.9|167
1642792500000|2022-01-21 19:15:00|15514.9|15512.9|15511.4|15509.4|15521.9|15519.9|15509.4|15507.4|229
1642792800000|2022-01-21 19:20:00|15511.9|15509.9|15522.4|15520.4|15525.4|15523.4|15505.9|15503.9|197
1642793100000|2022-01-21 19:25:00|15521.9|15519.9|15492.9|15490.9|15522.4|15520.4|15491.9|15489.9|314
1642793400000|2022-01-21 19:30:00|15492.4|15490.4|15490.4|15488.4|15496.9|15494.9|15486.4|15484.4|271
1642793700000|2022-01-21 19:35:00|15490.9|15488.9|15504.9|15502.9|15507.9|15505.9|15480.9|15478.9|342
1642794000000|2022-01-21 19:40:00|15504.4|15502.4|15500.4|15498.4|15513.4|15511.4|15497.9|15495.9|163
1642794300000|2022-01-21 19:45:00|15500.9|15498.9|15507.4|15505.4|15510.4|15508.4|15499.4|15497.4|139
1642794600000|2022-01-21 19:50:00|15506.9|15504.9|15495.4|15493.4|15506.9|15504.9|15491.9|15489.9|144
1642794900000|2022-01-21 19:55:00|15495.9|15493.9|15471.4|15469.4|15497.9|15495.9|15469.4|15467.4|238
1642795200000|2022-01-21 20:00:00|15470.9|15468.9|15474.4|15472.4|15481.4|15479.4|15468.4|15466.4|243
1642795500000|2022-01-21 20:05:00|15474.9|15472.9|15472.9|15470.9|15475.4|15473.4|15462.9|15460.9|260
1642795800000|2022-01-21 20:10:00|15472.4|15470.4|15465.4|15463.4|15473.9|15471.9|15457.4|15455.4|289
1642796100000|2022-01-21 20:15:00|15464.9|15462.9|15483.4|15481.4|15492.9|15490.9|15460.4|15458.4|464
1642796400000|2022-01-21 20:20:00|15482.9|15480.9|15475.9|15473.9|15482.9|15480.9|15466.9|15464.9|255
1642796700000|2022-01-21 20:25:00|15475.4|15473.4|15458.9|15456.9|15478.4|15476.4|15453.4|15451.4|336
1642797000000|2022-01-21 20:30:00|15459.4|15457.4|15463.4|15461.4|15478.9|15476.9|15455.9|15453.9|482
1642797300000|2022-01-21 20:35:00|15462.9|15460.9|15477.9|15475.9|15479.4|15477.4|15460.9|15458.9|308
1642797600000|2022-01-21 20:40:00|15477.4|15475.4|15484.9|15482.9|15503.4|15501.4|15476.9|15474.9|398
1642797900000|2022-01-21 20:45:00|15484.4|15482.4|15480.4|15478.4|15487.9|15485.9|15472.4|15470.4|447
1642798200000|2022-01-21 20:50:00|15479.9|15477.9|15456.4|15454.4|15481.9|15479.9|15448.9|15446.9|539
1642798500000|2022-01-21 20:55:00|15455.4|15453.4|15456.4|15454.4|15477.9|15475.9|15454.4|15452.4|589
1642798800000|2022-01-21 21:00:00|15456.9|15454.9|15464.8|15459.8|15473.8|15468.8|15447|15442|633
1642799100000|2022-01-21 21:05:00|15463.9|15458.9|15449|15444|15469.8|15464.8|15446.3|15441.3|0
1642799400000|2022-01-21 21:10:00|15449.9|15444.9|15450.6|15445.6|15458.6|15453.6|15440.7|15435.7|0
1642799700000|2022-01-21 21:15:00|15451.9|15446.9|15456.8|15451.8|15458.6|15453.6|15444.7|15439.7|0
1642800000000|2022-01-21 21:20:00|15455.9|15450.9|15450|15445|15456.8|15451.8|15447.2|15442.2|0
1642800300000|2022-01-21 21:25:00|15450.1|15445.1|15444.4|15439.4|15450.8|15445.8|15444.4|15439.4|0
1642800600000|2022-01-21 21:30:00|15444.3|15439.3|15447.8|15442.8|15450.4|15445.4|15444.3|15439.3|0
1642800900000|2022-01-21 21:35:00|15446.9|15441.9|15446.9|15441.9|15449.6|15444.6|15442.4|15437.4|0
1642801200000|2022-01-21 21:40:00|15446|15441|15449.7|15444.7|15449.7|15444.7|15443.5|15438.5|0
1642801500000|2022-01-21 21:45:00|15448.8|15443.8|15448.5|15443.5|15448.8|15443.8|15447.8|15442.8|0
1642801800000|2022-01-21 21:50:00|15448.6|15443.6|15447.4|15442.4|15448.6|15443.6|15445.9|15440.9|0
1642802100000|2022-01-21 21:55:00|15447.8|15442.8|15433.3|15428.3|15448.3|15443.3|15432.9|15427.9|0
1642978800000|2022-01-23 23:00:00|15461.8|15456.8|15463.1|15458.1|15474.9|15469.9|15458.3|15453.3|0
1642979100000|2022-01-23 23:05:00|15460.4|15455.4|15487.1|15482.1|15493.5|15488.5|15452.3|15447.3|0
1642979400000|2022-01-23 23:10:00|15488|15483|15491.3|15486.3|15496.9|15491.9|15475.5|15470.5|0
1642979700000|2022-01-23 23:15:00|15490.9|15485.9|15528.5|15523.5|15528.8|15523.8|15490.9|15485.9|0
1642980000000|2022-01-23 23:20:00|15528.3|15523.3|15525.5|15520.5|15537|15532|15521.1|15516.1|0
1642980300000|2022-01-23 23:25:00|15525.1|15520.1|15514|15509|15530.4|15525.4|15512.7|15507.7|0
1642980600000|2022-01-23 23:30:00|15515.3|15510.3|15524.8|15519.8|15533.6|15528.6|15511.5|15506.5|0
1642980900000|2022-01-23 23:35:00|15527.4|15522.4|15529.6|15524.6|15535.3|15530.3|15525.3|15520.3|0
1642981200000|2022-01-23 23:40:00|15528.8|15523.8|15532.2|15527.2|15533.5|15528.5|15524.4|15519.4|0
1642981500000|2022-01-23 23:45:00|15531.7|15526.7|15532|15527|15534|15529|15526.8|15521.8|0
1642981800000|2022-01-23 23:50:00|15531.1|15526.1|15547.2|15542.2|15553.4|15548.4|15528.9|15523.9|0
1642982100000|2022-01-23 23:55:00|15546.4|15541.4|15551.2|15546.2|15551.8|15546.8|15536|15531|0
1642982400000|2022-01-24 00:00:00|15550.3|15545.3|15543.9|15538.9|15552.1|15547.1|15536|15531|0
1642982700000|2022-01-24 00:05:00|15543.5|15538.5|15527.5|15522.5|15544.8|15539.8|15527.5|15522.5|0
1642983000000|2022-01-24 00:10:00|15527.9|15522.9|15522.5|15517.5|15533.7|15528.7|15520.3|15515.3|0
1642983300000|2022-01-24 00:15:00|15522.1|15517.1|15524.4|15520.4|15540.4|15536.4|15514.9|15510.9|91
1642983600000|2022-01-24 00:20:00|15524.9|15520.9|15528.4|15524.4|15533.4|15529.4|15523.9|15519.9|21
1642983900000|2022-01-24 00:25:00|15528.9|15524.9|15535.9|15531.9|15540.4|15536.4|15528.4|15524.4|49
1642984200000|2022-01-24 00:30:00|15535.4|15531.4|15524.9|15520.9|15538.4|15534.4|15524.9|15520.9|29
1642984500000|2022-01-24 00:35:00|15525.4|15521.4|15506.4|15502.4|15526.4|15522.4|15504.9|15500.9|51
1642984800000|2022-01-24 00:40:00|15506.9|15502.9|15512.9|15508.9|15519.9|15515.9|15506.9|15502.9|27
1642985100000|2022-01-24 00:45:00|15513.4|15509.4|15524.9|15520.9|15525.9|15521.9|15509.9|15505.9|20
1642985400000|2022-01-24 00:50:00|15524.4|15520.4|15516.4|15512.4|15528.9|15524.9|15516.4|15512.4|21
1642985700000|2022-01-24 00:55:00|15517.4|15513.4|15517.9|15513.9|15528.4|15524.4|15514.9|15510.9|22
1642986000000|2022-01-24 01:00:00|15518.4|15514.4|15534.9|15530.9|15539.4|15535.4|15507.9|15503.9|67
1642986300000|2022-01-24 01:05:00|15535.4|15531.4|15532.9|15528.9|15538.9|15534.9|15526.4|15522.4|28
1642986600000|2022-01-24 01:10:00|15533.4|15529.4|15520.9|15516.9|15536.4|15532.4|15520.9|15516.9|31
1642986900000|2022-01-24 01:15:00|15521.4|15517.4|15537.4|15533.4|15538.4|15534.4|15510.4|15506.4|58
1642987200000|2022-01-24 01:20:00|15536.9|15532.9|15528.4|15524.4|15537.4|15533.4|15526.9|15522.9|35
1642987500000|2022-01-24 01:25:00|15527.9|15523.9|15528.9|15524.9|15534.9|15530.9|15525.4|15521.4|22
1642987800000|2022-01-24 01:30:00|15529.4|15525.4|15538.4|15534.4|15538.9|15534.9|15524.4|15520.4|18
1642988100000|2022-01-24 01:35:00|15538.9|15534.9|15533.9|15529.9|15539.9|15535.9|15530.9|15526.9|46
1642988400000|2022-01-24 01:40:00|15533.4|15529.4|15528.4|15524.4|15538.9|15534.9|15526.4|15522.4|35
1642988700000|2022-01-24 01:45:00|15528.9|15524.9|15545.9|15541.9|15547.4|15543.4|15517.9|15513.9|60
1642989000000|2022-01-24 01:50:00|15545.4|15541.4|15544.9|15540.9|15549.4|15545.4|15538.9|15534.9|46
1642989300000|2022-01-24 01:55:00|15544.4|15540.4|15541.9|15537.9|15549.4|15545.4|15539.4|15535.4|21
1642989600000|2022-01-24 02:00:00|15542.4|15538.4|15539.4|15535.4|15552.9|15548.9|15537.4|15533.4|37
1642989900000|2022-01-24 02:05:00|15538.9|15534.9|15539.9|15535.9|15546.9|15542.9|15537.9|15533.9|30
1642990200000|2022-01-24 02:10:00|15539.4|15535.4|15539.9|15535.9|15544.4|15540.4|15535.4|15531.4|23
1642990500000|2022-01-24 02:15:00|15540.4|15536.4|15529.9|15525.9|15547.4|15543.4|15527.9|15523.9|19
1642990800000|2022-01-24 02:20:00|15530.4|15526.4|15518.9|15514.9|15533.4|15529.4|15517.9|15513.9|61
1642991100000|2022-01-24 02:25:00|15518.4|15514.4|15527.4|15523.4|15527.4|15523.4|15515.9|15511.9|15
1642991400000|2022-01-24 02:30:00|15527.9|15523.9|15526.9|15522.9|15529.9|15525.9|15526.9|15522.9|2
1642991700000|2022-01-24 02:35:00|15526.4|15522.4|15536.4|15532.4|15536.9|15532.9|15526.4|15522.4|17
1642992000000|2022-01-24 02:40:00|15536.9|15532.9|15539.9|15535.9|15539.9|15535.9|15531.9|15527.9|8
1642992300000|2022-01-24 02:45:00|15539.4|15535.4|15536.9|15532.9|15541.4|15537.4|15536.4|15532.4|5
1642992600000|2022-01-24 02:50:00|15536.4|15532.4|15527.4|15523.4|15536.9|15532.9|15525.4|15521.4|17
1642992900000|2022-01-24 02:55:00|15527.9|15523.9|15523.4|15519.4|15528.9|15524.9|15521.9|15517.9|11
1642993200000|2022-01-24 03:00:00|15522.9|15518.9|15527.9|15523.9|15530.4|15526.4|15519.9|15515.9|17
1642993500000|2022-01-24 03:05:00|15527.4|15523.4|15528.9|15524.9|15529.9|15525.9|15526.9|15522.9|3
1642993800000|2022-01-24 03:10:00|15529.4|15525.4|15533.4|15529.4|15536.9|15532.9|15528.9|15524.9|11
1642994100000|2022-01-24 03:15:00|15533.9|15529.9|15532.4|15528.4|15537.4|15533.4|15530.9|15526.9|7
1642994400000|2022-01-24 03:20:00|15532.9|15528.9|15534.9|15530.9|15534.9|15530.9|15530.9|15526.9|4
1642994700000|2022-01-24 03:25:00|15535.4|15531.4|15542.4|15538.4|15545.9|15541.9|15535.4|15531.4|11
1642995000000|2022-01-24 03:30:00|15542.9|15538.9|15537.4|15533.4|15546.9|15542.9|15537.4|15533.4|15
1642995300000|2022-01-24 03:35:00|15537.9|15533.9|15545.9|15541.9|15548.9|15544.9|15537.9|15533.9|17
1642995600000|2022-01-24 03:40:00|15545.4|15541.4|15545.4|15541.4|15548.4|15544.4|15541.9|15537.9|13
1642995900000|2022-01-24 03:45:00|15544.9|15540.9|15545.9|15541.9|15546.9|15542.9|15541.9|15537.9|3
1642996200000|2022-01-24 03:50:00|15546.4|15542.4|15551.9|15547.9|15551.9|15547.9|15544.9|15540.9|14
1642996500000|2022-01-24 03:55:00|15552.4|15548.4|15541.4|15537.4|15552.4|15548.4|15541.4|15537.4|16
1642996800000|2022-01-24 04:00:00|15541.9|15537.9|15548.4|15544.4|15550.9|15546.9|15541.9|15537.9|19
1642997100000|2022-01-24 04:05:00|15548.9|15544.9|15545.9|15541.9|15550.9|15546.9|15545.4|15541.4|5
1642997400000|2022-01-24 04:10:00|15546.4|15542.4|15544.9|15540.9|15550.4|15546.4|15543.9|15539.9|9
1642997700000|2022-01-24 04:15:00|15544.4|15540.4|15544.4|15540.4|15548.9|15544.9|15543.4|15539.4|14
1642998000000|2022-01-24 04:20:00|15544.9|15540.9|15540.9|15536.9|15551.4|15547.4|15539.9|15535.9|16
1642998300000|2022-01-24 04:25:00|15541.4|15537.4|15544.9|15540.9|15544.9|15540.9|15538.9|15534.9|5
1642998600000|2022-01-24 04:30:00|15545.4|15541.4|15550.9|15546.9|15551.9|15547.9|15545.4|15541.4|37
1642998900000|2022-01-24 04:35:00|15550.4|15546.4|15550.4|15546.4|15552.4|15548.4|15548.4|15544.4|15
1642999200000|2022-01-24 04:40:00|15550.9|15546.9|15547.9|15543.9|15550.9|15546.9|15544.9|15540.9|2
1642999500000|2022-01-24 04:45:00|15548.4|15544.4|15542.9|15538.9|15549.9|15545.9|15542.9|15538.9|1
1642999800000|2022-01-24 04:50:00|15542.4|15538.4|15542.9|15538.9|15545.4|15541.4|15542.4|15538.4|0
1643000100000|2022-01-24 04:55:00|15543.4|15539.4|15540.9|15536.9|15543.9|15539.9|15539.9|15535.9|21
1643000400000|2022-01-24 05:00:00|15541.4|15537.4|15546.4|15542.4|15546.4|15542.4|15539.9|15535.9|20
1643000700000|2022-01-24 05:05:00|15546.9|15542.9|15550.9|15546.9|15551.4|15547.4|15545.4|15541.4|8
1643001000000|2022-01-24 05:10:00|15550.4|15546.4|15545.4|15541.4|15552.4|15548.4|15544.9|15540.9|6
1643001300000|2022-01-24 05:15:00|15545.9|15541.9|15552.9|15548.9|15555.9|15551.9|15545.4|15541.4|14
1643001600000|2022-01-24 05:20:00|15553.4|15549.4|15556.4|15552.4|15556.9|15552.9|15553.4|15549.4|11
1643001900000|2022-01-24 05:25:00|15555.9|15551.9|15558.4|15554.4|15561.4|15557.4|15555.4|15551.4|22
1643002200000|2022-01-24 05:30:00|15558.9|15554.9|15555.9|15551.9|15561.4|15557.4|15553.9|15549.9|13
1643002500000|2022-01-24 05:35:00|15556.4|15552.4|15551.9|15547.9|15557.9|15553.9|15551.4|15547.4|5
1643002800000|2022-01-24 05:40:00|15551.4|15547.4|15551.4|15547.4|15555.4|15551.4|15548.4|15544.4|5
1643003100000|2022-01-24 05:45:00|15550.9|15546.9|15549.9|15545.9|15551.4|15547.4|15546.9|15542.9|14
1643003400000|2022-01-24 05:50:00|15550.4|15546.4|15547.4|15543.4|15550.9|15546.9|15546.4|15542.4|8
1643003700000|2022-01-24 05:55:00|15547.9|15543.9|15546.9|15542.9|15549.4|15545.4|15541.4|15537.4|10
1643004000000|2022-01-24 06:00:00|15546.4|15542.4|15534.9|15530.9|15546.9|15542.9|15532.9|15528.9|33
1643004300000|2022-01-24 06:05:00|15535.4|15531.4|15543.9|15539.9|15547.9|15543.9|15535.4|15531.4|28
1643004600000|2022-01-24 06:10:00|15543.4|15539.4|15546.4|15542.4|15547.4|15543.4|15542.4|15538.4|12
1643004900000|2022-01-24 06:15:00|15545.9|15541.9|15550.4|15546.4|15550.4|15546.4|15545.4|15541.4|16
1643005200000|2022-01-24 06:20:00|15550.9|15546.9|15544.9|15540.9|15551.9|15547.9|15543.9|15539.9|34
1643005500000|2022-01-24 06:25:00|15545.4|15541.4|15540.4|15536.4|15545.9|15541.9|15538.9|15534.9|23
1643005800000|2022-01-24 06:30:00|15540.9|15536.9|15541.4|15537.4|15543.9|15539.9|15537.9|15533.9|52
1643006100000|2022-01-24 06:35:00|15541.9|15537.9|15546.4|15542.4|15553.4|15549.4|15541.4|15537.4|59
1643006400000|2022-01-24 06:40:00|15545.9|15541.9|15539.9|15535.9|15546.9|15542.9|15538.9|15534.9|32
1643006700000|2022-01-24 06:45:00|15540.4|15536.4|15535.4|15531.4|15540.9|15536.9|15535.4|15531.4|14
1643007000000|2022-01-24 06:50:00|15536.4|15532.4|15537.9|15533.9|15541.9|15537.9|15535.9|15531.9|76
1643007300000|2022-01-24 06:55:00|15538.4|15534.4|15536.4|15532.4|15539.9|15535.9|15535.9|15531.9|28
1643007600000|2022-01-24 07:00:00|15535.4|15533.4|15483.9|15481.9|15538.9|15536.9|15483.4|15481.4|798
1643007900000|2022-01-24 07:05:00|15488.4|15486.4|15484.9|15482.9|15497.9|15495.9|15482.4|15480.4|493
1643008200000|2022-01-24 07:10:00|15485.4|15483.4|15487.4|15485.4|15497.4|15495.4|15482.4|15480.4|301
1643008500000|2022-01-24 07:15:00|15486.9|15484.9|15480.9|15478.9|15498.4|15496.4|15479.4|15477.4|232
1643008800000|2022-01-24 07:20:00|15481.4|15479.4|15491.9|15489.9|15494.9|15492.9|15474.9|15472.9|332
1643009100000|2022-01-24 07:25:00|15491.4|15489.4|15510.4|15508.4|15515.4|15513.4|15490.9|15488.9|343
1643009400000|2022-01-24 07:30:00|15510.9|15508.9|15511.4|15509.4|15514.4|15512.4|15504.9|15502.9|317
1643009700000|2022-01-24 07:35:00|15510.9|15508.9|15495.4|15493.4|15514.4|15512.4|15494.9|15492.9|198
1643010000000|2022-01-24 07:40:00|15494.9|15492.9|15495.9|15493.9|15500.4|15498.4|15485.4|15483.4|355
1643010300000|2022-01-24 07:45:00|15496.4|15494.4|15500.4|15498.4|15501.9|15499.9|15491.9|15489.9|135
1643010600000|2022-01-24 07:50:00|15500.9|15498.9|15503.4|15501.4|15508.9|15506.9|15497.4|15495.4|201
1643010900000|2022-01-24 07:55:00|15503.9|15501.9|15500.4|15498.4|15513.4|15511.4|15493.9|15491.9|555
1643011200000|2022-01-24 08:00:00|15500|15498.8|15521|15519.8|15528|15526.8|15473|15471.8|3375
1643011500000|2022-01-24 08:05:00|15520|15518.8|15535|15533.8|15538.5|15537.3|15498.5|15497.3|1387
1643011800000|2022-01-24 08:10:00|15534.5|15533.3|15565.5|15564.3|15568.5|15567.3|15528.5|15527.3|1495
1643012100000|2022-01-24 08:15:00|15566.5|15565.3|15573|15571.8|15586.5|15585.3|15561|15559.8|1474
1643012400000|2022-01-24 08:20:00|15573.5|15572.3|15567.5|15566.3|15590.5|15589.3|15562.5|15561.3|1286
1643012700000|2022-01-24 08:25:00|15568|15566.8|15548|15546.8|15568.5|15567.3|15532.5|15531.3|1082
1643013000000|2022-01-24 08:30:00|15553.5|15552.3|15533.5|15532.3|15564|15562.8|15527.5|15526.3|1096
1643013300000|2022-01-24 08:35:00|15533|15531.8|15537|15535.8|15539.5|15538.3|15524.5|15523.3|794
1643013600000|2022-01-24 08:40:00|15536.3|15535.1|15514.8|15513.6|15544.3|15543.1|15510.8|15509.6|841
1643013900000|2022-01-24 08:45:00|15516.8|15515.6|15508.3|15507.1|15534.3|15533.1|15500.8|15499.6|1012
1643014200000|2022-01-24 08:50:00|15508.8|15507.6|15468.8|15467.6|15509.3|15508.1|15468.3|15467.1|1152
1643014500000|2022-01-24 08:55:00|15468.3|15467.1|15434.8|15433.6|15478.3|15477.1|15434.3|15433.1|1795
1643014800000|2022-01-24 09:00:00|15436.3|15435.1|15440.3|15439.1|15448.8|15447.6|15423.8|15422.6|1343
1643015100000|2022-01-24 09:05:00|15439.8|15438.6|15437.8|15436.6|15456.8|15455.6|15421.3|15420.1|1663
1643015400000|2022-01-24 09:10:00|15437.3|15436.1|15444.8|15443.6|15452.8|15451.6|15432.8|15431.6|1409
1643015700000|2022-01-24 09:15:00|15444.3|15443.1|15429.3|15428.1|15444.8|15443.6|15423.8|15422.6|1126
1643016000000|2022-01-24 09:20:00|15429.8|15428.6|15400.8|15399.6|15429.8|15428.6|15390.3|15389.1|1820
1643016300000|2022-01-24 09:25:00|15401.8|15400.6|15430.3|15429.1|15440.8|15439.6|15401.8|15400.6|1488
1643016600000|2022-01-24 09:30:00|15430.8|15429.6|15430.8|15429.6|15445.8|15444.6|15423.8|15422.6|902
1643016900000|2022-01-24 09:35:00|15430.3|15429.1|15433.3|15432.1|15448.8|15447.6|15422.3|15421.1|582
1643017200000|2022-01-24 09:40:00|15432.8|15431.6|15431.8|15430.6|15442.3|15441.1|15418.3|15417.1|393
1643017500000|2022-01-24 09:45:00|15431.3|15430.1|15436.3|15435.1|15437.8|15436.6|15412.8|15411.6|536
1643017800000|2022-01-24 09:50:00|15435.8|15434.6|15428.8|15427.6|15451.3|15450.1|15422.8|15421.6|727
1643018100000|2022-01-24 09:55:00|15428.3|15427.1|15431.3|15430.1|15437.8|15436.6|15415.8|15414.6|679
1643018400000|2022-01-24 10:00:00|15431.8|15430.6|15395.3|15394.1|15432.3|15431.1|15394.8|15393.6|774
1643018700000|2022-01-24 10:05:00|15396.3|15395.1|15387.3|15386.1|15407.8|15406.6|15372.8|15371.6|1517
1643019000000|2022-01-24 10:10:00|15387.8|15386.6|15373.8|15372.6|15389.8|15388.6|15370.8|15369.6|814
1643019300000|2022-01-24 10:15:00|15374.3|15373.1|15362.3|15361.1|15376.8|15375.6|15361.8|15360.6|926
1643019600000|2022-01-24 10:20:00|15362.8|15361.6|15341.8|15340.6|15383.3|15382.1|15341.3|15340.1|1321
1643019900000|2022-01-24 10:25:00|15341.3|15340.1|15341.3|15340.1|15353.8|15352.6|15337.8|15336.6|940
1643020200000|2022-01-24 10:30:00|15340.8|15339.6|15333.8|15332.6|15348.8|15347.6|15327.8|15326.6|1180
1643020500000|2022-01-24 10:35:00|15334.3|15333.1|15317.8|15316.6|15339.3|15338.1|15317.8|15316.6|903
1643020800000|2022-01-24 10:40:00|15317.3|15316.1|15294.3|15293.1|15317.8|15316.6|15276.3|15275.1|2134
1643021100000|2022-01-24 10:45:00|15294.8|15293.6|15305.3|15304.1|15319.8|15318.6|15294.3|15293.1|1219
1643021400000|2022-01-24 10:50:00|15305.8|15304.6|15302.3|15301.1|15309.8|15308.6|15284.3|15283.1|889
1643021700000|2022-01-24 10:55:00|15301.8|15300.6|15333.3|15332.1|15333.8|15332.6|15294.8|15293.6|910
1643022000000|2022-01-24 11:00:00|15332.8|15331.6|15309.3|15308.1|15333.8|15332.6|15293.3|15292.1|893
1643022300000|2022-01-24 11:05:00|15307.3|15306.1|15347.8|15346.6|15348.3|15347.1|15303.3|15302.1|1142
1643022600000|2022-01-24 11:10:00|15346.3|15345.1|15377.3|15376.1|15377.3|15376.1|15345.3|15344.1|1131
1643022900000|2022-01-24 11:15:00|15377.8|15376.6|15346.3|15345.1|15381.3|15380.1|15343.3|15342.1|1079
1643023200000|2022-01-24 11:20:00|15346.8|15345.6|15349.8|15348.6|15359.3|15358.1|15340.8|15339.6|723
1643023500000|2022-01-24 11:25:00|15350.8|15349.6|15319.3|15318.1|15356.8|15355.6|15315.8|15314.6|760
1643023800000|2022-01-24 11:30:00|15319.8|15318.6|15319.3|15318.1|15325.8|15324.6|15314.3|15313.1|438
1643024100000|2022-01-24 11:35:00|15319.8|15318.6|15320.8|15319.6|15333.3|15332.1|15305.8|15304.6|703
1643024400000|2022-01-24 11:40:00|15320.3|15319.1|15311.8|15310.6|15335.8|15334.6|15310.8|15309.6|461
1643024700000|2022-01-24 11:45:00|15312.3|15311.1|15325.3|15324.1|15332.8|15331.6|15309.3|15308.1|582
1643025000000|2022-01-24 11:50:00|15324.8|15323.6|15319.3|15318.1|15329.3|15328.1|15313.8|15312.6|414
1643025300000|2022-01-24 11:55:00|15319.8|15318.6|15317.3|15316.1|15320.3|15319.1|15302.3|15301.1|485
1643025600000|2022-01-24 12:00:00|15315.3|15314.1|15300.3|15299.1|15324.8|15323.6|15295.8|15294.6|382
1643025900000|2022-01-24 12:05:00|15300.8|15299.6|15311.3|15310.1|15315.8|15314.6|15291.8|15290.6|444
1643026200000|2022-01-24 12:10:00|15310.8|15309.6|15307.3|15306.1|15315.8|15314.6|15296.8|15295.6|433
1643026500000|2022-01-24 12:15:00|15306.8|15305.6|15320.3|15319.1|15325.8|15324.6|15305.3|15304.1|374
1643026800000|2022-01-24 12:20:00|15319.8|15318.6|15300.3|15299.1|15321.8|15320.6|15287.3|15286.1|498
1643027100000|2022-01-24 12:25:00|15300.8|15299.6|15307.8|15306.6|15319.8|15318.6|15299.8|15298.6|523
1643027400000|2022-01-24 12:30:00|15307.3|15306.1|15296.3|15295.1|15325.8|15324.6|15293.3|15292.1|470
1643027700000|2022-01-24 12:35:00|15295.8|15294.6|15297.8|15296.6|15304.8|15303.6|15291.3|15290.1|339
1643028000000|2022-01-24 12:40:00|15298.3|15297.1|15284.8|15283.6|15300.8|15299.6|15283.8|15282.6|452
1643028300000|2022-01-24 12:45:00|15284.3|15283.1|15290.3|15289.1|15300.3|15299.1|15284.3|15283.1|489
1643028600000|2022-01-24 12:50:00|15290.8|15289.6|15290.3|15289.1|15293.8|15292.6|15280.8|15279.6|346
1643028900000|2022-01-24 12:55:00|15290.8|15289.6|15275.8|15274.6|15297.3|15296.1|15274.3|15273.1|836
1643029200000|2022-01-24 13:00:00|15276.3|15275.1|15261.8|15260.6|15276.8|15275.6|15252.8|15251.6|1252
1643029500000|2022-01-24 13:05:00|15262.3|15261.1|15269.8|15268.6|15280.8|15279.6|15261.8|15260.6|547
1643029800000|2022-01-24 13:10:00|15270.3|15269.1|15251.3|15250.1|15270.3|15269.1|15246.8|15245.6|539
1643030100000|2022-01-24 13:15:00|15250.8|15249.6|15241.3|15240.1|15260.3|15259.1|15238.3|15237.1|917
1643030400000|2022-01-24 13:20:00|15241.8|15240.6|15210.8|15209.6|15243.3|15242.1|15207.8|15206.6|1105
1643030700000|2022-01-24 13:25:00|15211.3|15210.1|15223.8|15222.6|15223.8|15222.6|15203.8|15202.6|912
1643031000000|2022-01-24 13:30:00|15223.3|15222.1|15218.3|15217.1|15223.8|15222.6|15211.8|15210.6|847
1643031300000|2022-01-24 13:35:00|15217.8|15216.6|15208.3|15207.1|15218.8|15217.6|15193.3|15192.1|1077
1643031600000|2022-01-24 13:40:00|15208.8|15207.6|15197.8|15196.6|15211.3|15210.1|15190.8|15189.6|820
1643031900000|2022-01-24 13:45:00|15197.3|15196.1|15204.3|15203.1|15226.8|15225.6|15190.3|15189.1|1056
1643032200000|2022-01-24 13:50:00|15204.8|15203.6|15189.3|15188.1|15211.8|15210.6|15187.8|15186.6|837
1643032500000|2022-01-24 13:55:00|15189.8|15188.6|15167.3|15166.1|15195.3|15194.1|15164.3|15163.1|1442
1643032800000|2022-01-24 14:00:00|15167.8|15166.6|15164.8|15163.6|15169.8|15168.6|15147.8|15146.6|1849
1643033100000|2022-01-24 14:05:00|15165.3|15164.1|15133.8|15132.6|15167.8|15166.6|15133.8|15132.6|1046
1643033400000|2022-01-24 14:10:00|15134.3|15133.1|15147.8|15146.6|15148.3|15147.1|15123.8|15122.6|932
1643033700000|2022-01-24 14:15:00|15148.3|15147.1|15135.3|15134.1|15161.8|15160.6|15131.8|15130.6|1094
1643034000000|2022-01-24 14:20:00|15134.8|15133.6|15138.3|15137.1|15142.8|15141.6|15121.8|15120.6|992
1643034300000|2022-01-24 14:25:00|15138.8|15137.6|15127.8|15126.6|15148.8|15147.6|15121.8|15120.6|922
1643034600000|2022-01-24 14:30:00|15128.8|15127.6|15129.3|15128.1|15147.3|15146.1|15108.3|15107.1|2859
1643034900000|2022-01-24 14:35:00|15126.3|15125.1|15153.3|15152.1|15160.8|15159.6|15122.3|15121.1|2118
1643035200000|2022-01-24 14:40:00|15154.3|15153.1|15101.8|15100.6|15161.3|15160.1|15094.3|15093.1|1538
1643035500000|2022-01-24 14:45:00|15101.3|15100.1|15084|15082.8|15101.3|15100.1|15076|15074.8|1955
1643035800000|2022-01-24 14:50:00|15084.5|15083.3|15071.5|15070.3|15090|15088.8|15062.5|15061.3|1698
1643036100000|2022-01-24 14:55:00|15071|15069.8|15067|15065.8|15104|15102.8|15066|15064.8|1254
1643036400000|2022-01-24 15:00:00|15066.5|15065.3|15032.5|15031.3|15083|15081.8|15030.5|15029.3|1888
1643036700000|2022-01-24 15:05:00|15032|15030.8|14999|14997.8|15040|15038.8|14996.5|14995.3|2339
1643037000000|2022-01-24 15:10:00|14998.5|14997.3|14997.5|14996.3|15000.5|14999.3|14942.5|14941.3|3602
1643037300000|2022-01-24 15:15:00|14997|14995.8|14969.5|14968.3|15006.5|15005.3|14967.5|14966.3|1860
1643037600000|2022-01-24 15:20:00|14969|14967.8|15041.5|15040.3|15042.5|15041.3|14969|14967.8|2069
1643037900000|2022-01-24 15:25:00|15040|15038.8|15038|15036.8|15062.5|15061.3|15025|15023.8|1872
1643038200000|2022-01-24 15:30:00|15038.5|15037.3|15079|15077.8|15084|15082.8|15036.5|15035.3|2071
1643038500000|2022-01-24 15:35:00|15078.5|15077.3|15087|15085.8|15101.5|15100.3|15044.5|15043.3|2108
1643038800000|2022-01-24 15:40:00|15086.5|15085.3|15107|15105.8|15107.5|15106.3|15066.5|15065.3|1666
1643039100000|2022-01-24 15:45:00|15106.5|15105.3|15057.5|15056.3|15107|15105.8|15050.5|15049.3|1650
1643039400000|2022-01-24 15:50:00|15057|15055.8|15097|15095.8|15099|15097.8|15050|15048.8|1618
1643039700000|2022-01-24 15:55:00|15096.5|15095.3|15065|15063.8|15100|15098.8|15060|15058.8|1191
1643040000000|2022-01-24 16:00:00|15064.5|15063.3|15079|15077.8|15086.5|15085.3|15052|15050.8|1267
1643040300000|2022-01-24 16:05:00|15078.5|15077.3|15067|15065.8|15082|15080.8|15054|15052.8|1161
1643040600000|2022-01-24 16:10:00|15067.5|15066.3|15037|15035.8|15067.5|15066.3|15032.5|15031.3|1216
1643040900000|2022-01-24 16:15:00|15036.5|15035.3|15035|15033.8|15054|15052.8|15030|15028.8|1125
1643041200000|2022-01-24 16:20:00|15034.5|15033.3|15039|15037.8|15062|15060.8|15032|15030.8|1393
1643041500000|2022-01-24 16:25:00|15038.5|15037.3|15048|15046.8|15051|15049.8|15026.5|15025.3|2301
1643041800000|2022-01-24 16:30:00|15048.5|15047.3|15009.9|15007.9|15062.9|15060.9|15003.4|15001.4|3347
1643042100000|2022-01-24 16:35:00|15009.4|15007.4|14985.4|14983.4|15018.9|15016.9|14971.9|14969.9|2631
1643042400000|2022-01-24 16:40:00|14984.9|14982.9|14963.9|14961.9|14988.4|14986.4|14958.4|14956.4|1459
1643042700000|2022-01-24 16:45:00|14964.4|14962.4|14892.4|14890.4|14971.4|14969.4|14891.9|14889.9|1620
1643043000000|2022-01-24 16:50:00|14893.4|14891.4|14954.9|14952.9|14956.4|14954.4|14888.9|14886.9|1341
1643043300000|2022-01-24 16:55:00|14954.4|14952.4|14969.4|14967.4|14969.9|14967.9|14947.4|14945.4|772
1643043600000|2022-01-24 17:00:00|14968.9|14966.9|14934.4|14932.4|14968.9|14966.9|14929.9|14927.9|702
1643043900000|2022-01-24 17:05:00|14934.9|14932.9|14918.9|14916.9|14945.4|14943.4|14914.9|14912.9|989
1643044200000|2022-01-24 17:10:00|14918.4|14916.4|14892.4|14890.4|14931.9|14929.9|14879.4|14877.4|1089
1643044500000|2022-01-24 17:15:00|14891.9|14889.9|14862.4|14860.4|14894.9|14892.9|14840.4|14838.4|1064
1643044800000|2022-01-24 17:20:00|14861.9|14859.9|14869.4|14867.4|14889.9|14887.9|14848.4|14846.4|1089
1643045100000|2022-01-24 17:25:00|14869.9|14867.9|14896.4|14894.4|14908.9|14906.9|14850.4|14848.4|806
1643045400000|2022-01-24 17:30:00|14895.9|14893.9|14892.9|14890.9|14905.9|14903.9|14882.4|14880.4|737
1643045700000|2022-01-24 17:35:00|14893.4|14891.4|14886.4|14884.4|14893.9|14891.9|14868.4|14866.4|438
1643046000000|2022-01-24 17:40:00|14885.4|14883.4|14918.4|14916.4|14925.4|14923.4|14869.4|14867.4|784
1643046300000|2022-01-24 17:45:00|14917.9|14915.9|14924.4|14922.4|14933.4|14931.4|14914.4|14912.4|540
1643046600000|2022-01-24 17:50:00|14923.9|14921.9|14976.4|14974.4|14981.9|14979.9|14910.4|14908.4|924
1643046900000|2022-01-24 17:55:00|14976.9|14974.9|14969.9|14967.9|14993.4|14991.4|14965.9|14963.9|677
1643047200000|2022-01-24 18:00:00|14969.4|14967.4|14981.4|14979.4|14982.4|14980.4|14959.4|14957.4|493
1643047500000|2022-01-24 18:05:00|14980.9|14978.9|15000.9|14998.9|15013.4|15011.4|14968.4|14966.4|709
1643047800000|2022-01-24 18:10:00|15001.4|14999.4|15017.4|15015.4|15021.9|15019.9|14995.4|14993.4|396
1643048100000|2022-01-24 18:15:00|15017.9|15015.9|15044.4|15042.4|15049.4|15047.4|15008.9|15006.9|677
1643048400000|2022-01-24 18:20:00|15043.9|15041.9|14997.4|14995.4|15047.4|15045.4|14995.4|14993.4|724
1643048700000|2022-01-24 18:25:00|14997.9|14995.9|14982.4|14980.4|15010.9|15008.9|14978.9|14976.9|560
1643049000000|2022-01-24 18:30:00|14981.9|14979.9|15022.9|15020.9|15024.9|15022.9|14978.9|14976.9|636
1643049300000|2022-01-24 18:35:00|15022.4|15020.4|15022.4|15020.4|15024.4|15022.4|14989.9|14987.9|532
1643049600000|2022-01-24 18:40:00|15021.9|15019.9|15004.9|15002.9|15022.9|15020.9|14993.4|14991.4|398
1643049900000|2022-01-24 18:45:00|15004.4|15002.4|15050.4|15048.4|15050.9|15048.9|15003.4|15001.4|408
1643050200000|2022-01-24 18:50:00|15049.9|15047.9|15074.8|15072.8|15082.8|15080.8|15046.4|15044.4|678
1643050500000|2022-01-24 18:55:00|15075.3|15073.3|15099.3|15097.3|15100.8|15098.8|15061.8|15059.8|521
1643050800000|2022-01-24 19:00:00|15099.8|15097.8|15112.3|15110.3|15132.3|15130.3|15094.3|15092.3|758
1643051100000|2022-01-24 19:05:00|15111.8|15109.8|15125.3|15123.3|15134.8|15132.8|15109.3|15107.3|407
1643051400000|2022-01-24 19:10:00|15125.8|15123.8|15096.3|15094.3|15136.3|15134.3|15086.8|15084.8|676
1643051700000|2022-01-24 19:15:00|15096.8|15094.8|15086.3|15084.3|15108.3|15106.3|15081.3|15079.3|523
1643052000000|2022-01-24 19:20:00|15085.8|15083.8|15059.3|15057.3|15105.3|15103.3|15058.3|15056.3|578
1643052300000|2022-01-24 19:25:00|15058.8|15056.8|15069.3|15067.3|15077.8|15075.8|15054.8|15052.8|409
1643052600000|2022-01-24 19:30:00|15068.8|15066.8|15068.3|15066.3|15095.3|15093.3|15063.3|15061.3|358
1643052900000|2022-01-24 19:35:00|15067.8|15065.8|15046.3|15044.3|15072.8|15070.8|15033.3|15031.3|534
1643053200000|2022-01-24 19:40:00|15046.8|15044.8|15046.3|15044.3|15059.3|15057.3|15037.3|15035.3|346
1643053500000|2022-01-24 19:45:00|15045.8|15043.8|15062.3|15060.3|15068.8|15066.8|15025.3|15023.3|332
1643053800000|2022-01-24 19:50:00|15062.8|15060.8|15074.3|15072.3|15075.8|15073.8|15055.3|15053.3|375
1643054100000|2022-01-24 19:55:00|15073.8|15071.8|15099.3|15097.3|15102.8|15100.8|15060.3|15058.3|442
1643054400000|2022-01-24 20:00:00|15100.3|15098.3|15111.3|15109.3|15127.3|15125.3|15097.8|15095.8|591
1643054700000|2022-01-24 20:05:00|15111.8|15109.8|15114.3|15112.3|15120.3|15118.3|15090.8|15088.8|524
1643055000000|2022-01-24 20:10:00|15113.8|15111.8|15142.3|15140.3|15143.3|15141.3|15112.8|15110.8|347
1643055300000|2022-01-24 20:15:00|15141.8|15139.8|15130.3|15128.3|15168.3|15166.3|15125.3|15123.3|676
1643055600000|2022-01-24 20:20:00|15130.8|15128.8|15151.8|15149.8|15162.3|15160.3|15130.3|15128.3|339
1643055900000|2022-01-24 20:25:00|15152.3|15150.3|15155.3|15153.3|15169.3|15167.3|15134.3|15132.3|522
1643056200000|2022-01-24 20:30:00|15154.8|15152.8|15203.8|15201.8|15204.8|15202.8|15134.3|15132.3|782
1643056500000|2022-01-24 20:35:00|15203.3|15201.3|15211.8|15209.8|15217.3|15215.3|15178.8|15176.8|896
1643056800000|2022-01-24 20:40:00|15212.3|15210.3|15190.8|15188.8|15223.8|15221.8|15179.8|15177.8|720
1643057100000|2022-01-24 20:45:00|15190.3|15188.3|15225.3|15223.3|15225.8|15223.8|15188.3|15186.3|672
1643057400000|2022-01-24 20:50:00|15225.8|15223.8|15253.3|15251.3|15273.3|15271.3|15221.3|15219.3|991
1643057700000|2022-01-24 20:55:00|15253.8|15251.8|15270.3|15268.3|15272.3|15270.3|15236.3|15234.3|954
1643058000000|2022-01-24 21:00:00|15281.8|15276.8|15256.5|15251.5|15281.8|15276.8|15240|15235|253
1643058300000|2022-01-24 21:05:00|15256.1|15251.1|15234.5|15229.5|15257|15252|15230.8|15225.8|0
1643058600000|2022-01-24 21:10:00|15231.9|15226.9|15278.4|15273.4|15288.5|15283.5|15228.9|15223.9|0
1643058900000|2022-01-24 21:15:00|15279.3|15274.3|15279.7|15274.7|15294.8|15289.8|15278.2|15273.2|0
1643059200000|2022-01-24 21:20:00|15279.6|15274.6|15274.7|15269.7|15290|15285|15272.6|15267.6|0
1643059500000|2022-01-24 21:25:00|15274.3|15269.3|15262.5|15257.5|15275.6|15270.6|15260.2|15255.2|0
1643059800000|2022-01-24 21:30:00|15262.1|15257.1|15261.7|15256.7|15269.6|15264.6|15254.8|15249.8|0
1643060100000|2022-01-24 21:35:00|15260.4|15255.4|15258.9|15253.9|15262.4|15257.4|15254.5|15249.5|0
1643060400000|2022-01-24 21:40:00|15258|15253|15252.4|15247.4|15264.6|15259.6|15249.9|15244.9|0
1643060700000|2022-01-24 21:45:00|15252.8|15247.8|15269.9|15264.9|15270.8|15265.8|15252.8|15247.8|0
1643061000000|2022-01-24 21:50:00|15269.5|15264.5|15289.9|15284.9|15289.9|15284.9|15269.1|15264.1|0
1643061300000|2022-01-24 21:55:00|15290.4|15285.4|15280.2|15275.2|15290.4|15285.4|15276.5|15271.5|0
1643061600000|2022-01-24 22:00:00|15280.3|15275.3|15275.5|15270.5|15281|15276|15272.7|15267.7|0
1643061900000|2022-01-24 22:05:00|15275|15270|15272.7|15267.7|15275.5|15270.5|15270.8|15265.8|0
1643062200000|2022-01-24 22:10:00|15272.4|15267.4|15275.5|15270.5|15277.3|15272.3|15272.1|15267.1|0
1643062500000|2022-01-24 22:15:00|15275.9|15270.9|15272.4|15267.4|15276.8|15271.8|15271.7|15266.7|0
1643062800000|2022-01-24 22:20:00|15272|15267|15270.2|15265.2|15273.9|15268.9|15270.2|15265.2|0
1643063100000|2022-01-24 22:25:00|15269.8|15264.8|15270.1|15265.1|15272.9|15267.9|15269.7|15264.7|0
1643063400000|2022-01-24 22:30:00|15268.7|15263.7|15266.5|15261.5|15270.4|15265.4|15266.5|15261.5|0
1643063700000|2022-01-24 22:35:00|15266.4|15261.4|15265.7|15260.7|15267.2|15262.2|15265.7|15260.7|0
1643064000000|2022-01-24 22:40:00|15265.9|15260.9|15258|15253|15266.2|15261.2|15257.9|15252.9|0
1643064300000|2022-01-24 22:45:00|15258.4|15253.4|15259|15254|15260.1|15255.1|15256.6|15251.6|0
1643064600000|2022-01-24 22:50:00|15258.8|15253.8|15269.8|15264.8|15270.9|15265.9|15257.8|15252.8|0
1643064900000|2022-01-24 22:55:00|15269.7|15264.7|15270.6|15265.6|15275.6|15270.6|15269.7|15264.7|0
1643065200000|2022-01-24 23:00:00|15263.4|15258.4|15250|15245|15273.3|15268.3|15249|15244|0
1643065500000|2022-01-24 23:05:00|15249.5|15244.5|15258.1|15253.1|15273.1|15268.1|15249.1|15244.1|0
1643065800000|2022-01-24 23:10:00|15261.1|15256.1|15273.7|15268.7|15277.2|15272.2|15256.3|15251.3|0
1643066100000|2022-01-24 23:15:00|15273.3|15268.3|15260.6|15255.6|15277.3|15272.3|15255.4|15250.4|0
1643066400000|2022-01-24 23:20:00|15260.1|15255.1|15244.6|15239.6|15260.1|15255.1|15242|15237|0
1643066700000|2022-01-24 23:25:00|15245.9|15240.9|15221.8|15216.8|15247.2|15242.2|15221.8|15216.8|0
1643067000000|2022-01-24 23:30:00|15222.2|15217.2|15209.8|15204.8|15225.5|15220.5|15195.4|15190.4|0
1643067300000|2022-01-24 23:35:00|15208.9|15203.9|15226.9|15221.9|15229.8|15224.8|15208.9|15203.9|0
1643067600000|2022-01-24 23:40:00|15226.5|15221.5|15241.3|15236.3|15243.2|15238.2|15226.1|15221.1|0
1643067900000|2022-01-24 23:45:00|15241.7|15236.7|15241.5|15236.5|15249.1|15244.1|15238.8|15233.8|0
1643068200000|2022-01-24 23:50:00|15240.7|15235.7|15252.7|15247.7|15259.2|15254.2|15232.2|15227.2|0
1643068500000|2022-01-24 23:55:00|15253.1|15248.1|15259.3|15254.3|15262.8|15257.8|15244.5|15239.5|0
1643068800000|2022-01-25 00:00:00|15259.2|15254.2|15229.4|15224.4|15267.1|15262.1|15229.4|15224.4|0
1643069100000|2022-01-25 00:05:00|15229|15224|15203.1|15198.1|15229|15224|15203.1|15198.1|0
1643069400000|2022-01-25 00:10:00|15204|15199|15221.9|15216.9|15223.9|15218.9|15202.3|15197.3|0
1643069700000|2022-01-25 00:15:00|15222.3|15217.3|15256.8|15252.8|15266.8|15262.8|15221.5|15216.5|105
1643070000000|2022-01-25 00:20:00|15255.8|15251.8|15244.3|15240.3|15259.3|15255.3|15242.8|15238.8|43
1643070300000|2022-01-25 00:25:00|15243.3|15239.3|15244.3|15240.3|15249.3|15245.3|15233.3|15229.3|38
1643070600000|2022-01-25 00:30:00|15244.8|15240.8|15255.3|15251.3|15266.3|15262.3|15244.3|15240.3|86
1643070900000|2022-01-25 00:35:00|15254.3|15250.3|15240.3|15236.3|15254.8|15250.8|15232.8|15228.8|51
1643071200000|2022-01-25 00:40:00|15240.8|15236.8|15233.8|15229.8|15254.3|15250.3|15227.8|15223.8|38
1643071500000|2022-01-25 00:45:00|15234.3|15230.3|15230.3|15226.3|15237.3|15233.3|15225.8|15221.8|13
1643071800000|2022-01-25 00:50:00|15229.3|15225.3|15208.8|15204.8|15229.3|15225.3|15205.8|15201.8|79
1643072100000|2022-01-25 00:55:00|15208.3|15204.3|15184.8|15180.8|15209.3|15205.3|15183.8|15179.8|59
1643072400000|2022-01-25 01:00:00|15185.3|15181.3|15169.8|15165.8|15192.8|15188.8|15169.8|15165.8|49
1643072700000|2022-01-25 01:05:00|15170.8|15166.8|15164.3|15160.3|15178.3|15174.3|15164.3|15160.3|57
1643073000000|2022-01-25 01:10:00|15164.8|15160.8|15139.3|15135.3|15170.3|15166.3|15139.3|15135.3|60
1643073300000|2022-01-25 01:15:00|15139.8|15135.8|15165.3|15161.3|15174.8|15170.8|15139.8|15135.8|92
1643073600000|2022-01-25 01:20:00|15167.3|15163.3|15180.8|15176.8|15185.3|15181.3|15167.3|15163.3|42
1643073900000|2022-01-25 01:25:00|15181.3|15177.3|15196.3|15192.3|15208.3|15204.3|15180.3|15176.3|25
1643074200000|2022-01-25 01:30:00|15195.8|15191.8|15180.3|15176.3|15197.8|15193.8|15169.3|15165.3|47
1643074500000|2022-01-25 01:35:00|15179.8|15175.8|15153.3|15149.3|15179.8|15175.8|15148.8|15144.8|39
1643074800000|2022-01-25 01:40:00|15153.8|15149.8|15152.3|15148.3|15153.8|15149.8|15135.8|15131.8|55
1643075100000|2022-01-25 01:45:00|15151.8|15147.8|15191.3|15187.3|15191.8|15187.8|15145.3|15141.3|32
1643075400000|2022-01-25 01:50:00|15190.3|15186.3|15182.8|15178.8|15195.3|15191.3|15177.3|15173.3|52
1643075700000|2022-01-25 01:55:00|15183.3|15179.3|15185.8|15181.8|15189.3|15185.3|15163.3|15159.3|31
1643076000000|2022-01-25 02:00:00|15185.3|15181.3|15172.3|15168.3|15185.3|15181.3|15163.3|15159.3|24
1643076300000|2022-01-25 02:05:00|15172.8|15168.8|15163.8|15159.8|15176.8|15172.8|15162.8|15158.8|33
1643076600000|2022-01-25 02:10:00|15163.3|15159.3|15176.8|15172.8|15188.3|15184.3|15162.8|15158.8|165
1643076900000|2022-01-25 02:15:00|15176.3|15172.3|15168.3|15164.3|15184.3|15180.3|15167.3|15163.3|266
1643077200000|2022-01-25 02:20:00|15168.8|15164.8|15155.3|15151.3|15172.8|15168.8|15140.8|15136.8|533
1643077500000|2022-01-25 02:25:00|15154.8|15150.8|15155.3|15151.3|15165.8|15161.8|15151.8|15147.8|101
1643077800000|2022-01-25 02:30:00|15155.8|15151.8|15172.3|15168.3|15176.3|15172.3|15151.8|15147.8|155
1643078100000|2022-01-25 02:35:00|15171.8|15167.8|15158.8|15154.8|15172.3|15168.3|15158.3|15154.3|3
1643078400000|2022-01-25 02:40:00|15159.3|15155.3|15150.3|15146.3|15168.8|15164.8|15145.3|15141.3|47
1643078700000|2022-01-25 02:45:00|15149.8|15145.8|15177.3|15173.3|15178.3|15174.3|15149.8|15145.8|72
1643079000000|2022-01-25 02:50:00|15176.8|15172.8|15165.8|15161.8|15176.8|15172.8|15161.3|15157.3|112
1643079300000|2022-01-25 02:55:00|15165.3|15161.3|15180.8|15176.8|15183.8|15179.8|15161.8|15157.8|95
1643079600000|2022-01-25 03:00:00|15180.3|15176.3|15156.8|15152.8|15182.3|15178.3|15155.8|15151.8|25
1643079900000|2022-01-25 03:05:00|15157.3|15153.3|15155.3|15151.3|15162.3|15158.3|15151.3|15147.3|57
1643080200000|2022-01-25 03:10:00|15154.3|15150.3|15140.3|15136.3|15154.3|15150.3|15137.8|15133.8|31
1643080500000|2022-01-25 03:15:00|15140.8|15136.8|15148.8|15144.8|15151.3|15147.3|15138.3|15134.3|10
1643080800000|2022-01-25 03:20:00|15150.3|15146.3|15150.8|15146.8|15153.3|15149.3|15144.3|15140.3|17
1643081100000|2022-01-25 03:25:00|15150.3|15146.3|15153.3|15149.3|15153.3|15149.3|15146.8|15142.8|6
1643081400000|2022-01-25 03:30:00|15152.8|15148.8|15137.8|15133.8|15158.3|15154.3|15137.8|15133.8|14
1643081700000|2022-01-25 03:35:00|15138.3|15134.3|15153.8|15149.8|15153.8|15149.8|15137.8|15133.8|17
1643082000000|2022-01-25 03:40:00|15154.3|15150.3|15152.8|15148.8|15164.8|15160.8|15151.3|15147.3|19
1643082300000|2022-01-25 03:45:00|15152.3|15148.3|15140.3|15136.3|15153.8|15149.8|15133.8|15129.8|33
1643082600000|2022-01-25 03:50:00|15140.8|15136.8|15135.3|15131.3|15143.8|15139.8|15134.8|15130.8|16
1643082900000|2022-01-25 03:55:00|15135.8|15131.8|15137.8|15133.8|15142.3|15138.3|15135.3|15131.3|11
1643083200000|2022-01-25 04:00:00|15137.3|15133.3|15124.8|15120.8|15138.3|15134.3|15123.8|15119.8|35
1643083500000|2022-01-25 04:05:00|15124.3|15120.3|15138.8|15134.8|15142.3|15138.3|15119.3|15115.3|45
1643083800000|2022-01-25 04:10:00|15139.3|15135.3|15134.8|15130.8|15141.3|15137.3|15132.8|15128.8|42
1643084100000|2022-01-25 04:15:00|15134.3|15130.3|15144.3|15140.3|15151.3|15147.3|15133.8|15129.8|50
1643084400000|2022-01-25 04:20:00|15144.8|15140.8|15142.3|15138.3|15147.8|15143.8|15138.3|15134.3|14
1643084700000|2022-01-25 04:25:00|15141.8|15137.8|15145.8|15141.8|15149.3|15145.3|15140.8|15136.8|21
1643085000000|2022-01-25 04:30:00|15145.3|15141.3|15126.3|15122.3|15152.8|15148.8|15126.3|15122.3|26
1643085300000|2022-01-25 04:35:00|15126.8|15122.8|15123.8|15119.8|15132.8|15128.8|15119.8|15115.8|33
1643085600000|2022-01-25 04:40:00|15124.3|15120.3|15121.8|15117.8|15125.8|15121.8|15114.8|15110.8|49
1643085900000|2022-01-25 04:45:00|15121.3|15117.3|15126.3|15122.3|15128.8|15124.8|15117.3|15113.3|44
1643086200000|2022-01-25 04:50:00|15126.8|15122.8|15123.3|15119.3|15127.3|15123.3|15119.3|15115.3|9
1643086500000|2022-01-25 04:55:00|15123.8|15119.8|15128.3|15124.3|15132.8|15128.8|15123.8|15119.8|13
1643086800000|2022-01-25 05:00:00|15128.8|15124.8|15117.8|15113.8|15128.8|15124.8|15102.8|15098.8|40
1643087100000|2022-01-25 05:05:00|15117.3|15113.3|15138.3|15134.3|15141.3|15137.3|15115.8|15111.8|31
1643087400000|2022-01-25 05:10:00|15137.8|15133.8|15148.8|15144.8|15150.8|15146.8|15132.3|15128.3|8
1643087700000|2022-01-25 05:15:00|15148.3|15144.3|15142.8|15138.8|15148.3|15144.3|15132.3|15128.3|8
1643088000000|2022-01-25 05:20:00|15143.3|15139.3|15149.3|15145.3|15151.8|15147.8|15139.8|15135.8|46
1643088300000|2022-01-25 05:25:00|15149.8|15145.8|15141.3|15137.3|15153.8|15149.8|15139.8|15135.8|55
1643088600000|2022-01-25 05:30:00|15140.8|15136.8|15149.3|15145.3|15163.3|15159.3|15137.3|15133.3|85
1643088900000|2022-01-25 05:35:00|15150.3|15146.3|15149.8|15145.8|15157.8|15153.8|15149.8|15145.8|43
1643089200000|2022-01-25 05:40:00|15149.3|15145.3|15185.8|15181.8|15187.8|15183.8|15149.3|15145.3|120
1643089500000|2022-01-25 05:45:00|15185.3|15181.3|15175.3|15171.3|15188.3|15184.3|15175.3|15171.3|25
1643089800000|2022-01-25 05:50:00|15175.8|15171.8|15174.8|15170.8|15181.8|15177.8|15166.3|15162.3|47
1643090100000|2022-01-25 05:55:00|15174.3|15170.3|15176.8|15172.8|15188.3|15184.3|15172.3|15168.3|40
1643090400000|2022-01-25 06:00:00|15177.3|15173.3|15163.3|15159.3|15199.8|15195.8|15161.8|15157.8|97
1643090700000|2022-01-25 06:05:00|15162.8|15158.8|15169.8|15165.8|15185.3|15181.3|15159.8|15155.8|61
1643091000000|2022-01-25 06:10:00|15170.3|15166.3|15169.8|15165.8|15182.3|15178.3|15161.8|15157.8|41
1643091300000|2022-01-25 06:15:00|15170.3|15166.3|15181.8|15177.8|15186.3|15182.3|15162.3|15158.3|92
1643091600000|2022-01-25 06:20:00|15182.3|15178.3|15178.8|15174.8|15193.3|15189.3|15175.8|15171.8|67
1643091900000|2022-01-25 06:25:00|15179.8|15175.8|15182.8|15178.8|15187.8|15183.8|15177.3|15173.3|51
1643092200000|2022-01-25 06:30:00|15182.3|15178.3|15171.3|15167.3|15182.3|15178.3|15161.8|15157.8|226
1643092500000|2022-01-25 06:35:00|15170.8|15166.8|15176.3|15172.3|15190.8|15186.8|15164.8|15160.8|483
1643092800000|2022-01-25 06:40:00|15175.8|15171.8|15180.8|15176.8|15188.3|15184.3|15169.3|15165.3|138
1643093100000|2022-01-25 06:45:00|15181.3|15177.3|15203.8|15199.8|15207.8|15203.8|15176.3|15172.3|104
1643093400000|2022-01-25 06:50:00|15204.3|15200.3|15205.3|15201.3|15209.8|15205.8|15198.3|15194.3|56
1643093700000|2022-01-25 06:55:00|15204.8|15200.8|15193.3|15189.3|15207.8|15203.8|15192.8|15188.8|133
1643094000000|2022-01-25 07:00:00|15192.3|15190.3|15186.3|15184.3|15227.3|15225.3|15184.3|15182.3|802
1643094300000|2022-01-25 07:05:00|15187.3|15185.3|15157.3|15155.3|15189.3|15187.3|15150.3|15148.3|692
1643094600000|2022-01-25 07:10:00|15156.8|15154.8|15135.3|15133.3|15164.8|15162.8|15134.3|15132.3|662
1643094900000|2022-01-25 07:15:00|15137.3|15135.3|15129.3|15127.3|15146.8|15144.8|15112.8|15110.8|699
1643095200000|2022-01-25 07:20:00|15128.8|15126.8|15106.3|15104.3|15133.3|15131.3|15099.8|15097.8|483
1643095500000|2022-01-25 07:25:00|15108.3|15106.3|15149.3|15147.3|15151.8|15149.8|15108.3|15106.3|511
1643095800000|2022-01-25 07:30:00|15148.8|15146.8|15119.3|15117.3|15157.8|15155.8|15118.3|15116.3|499
1643096100000|2022-01-25 07:35:00|15118.8|15116.8|15151.3|15149.3|15154.3|15152.3|15118.8|15116.8|334
1643096400000|2022-01-25 07:40:00|15150.8|15148.8|15148.3|15146.3|15167.3|15165.3|15144.3|15142.3|387
1643096700000|2022-01-25 07:45:00|15148.8|15146.8|15162.3|15160.3|15167.3|15165.3|15142.8|15140.8|270
1643097000000|2022-01-25 07:50:00|15161.8|15159.8|15181.3|15179.3|15185.8|15183.8|15155.3|15153.3|329
1643097300000|2022-01-25 07:55:00|15181.8|15179.8|15177.3|15175.3|15189.3|15187.3|15159.3|15157.3|630
1643097600000|2022-01-25 08:00:00|15176.9|15175.7|15107.9|15106.7|15188.9|15187.7|15105.9|15104.7|3087
1643097900000|2022-01-25 08:05:00|15107.4|15106.2|15097.9|15096.7|15119.9|15118.7|15048.4|15047.2|2770
1643098200000|2022-01-25 08:10:00|15098.4|15097.2|15140.4|15139.2|15145.9|15144.7|15089.9|15088.7|1639
1643098500000|2022-01-25 08:15:00|15139.4|15138.2|15113.9|15112.7|15145.4|15144.2|15090.9|15089.7|1255
1643098800000|2022-01-25 08:20:00|15113.4|15112.2|15056.9|15055.7|15124.4|15123.2|15050.9|15049.7|1537
1643099100000|2022-01-25 08:25:00|15057.4|15056.2|15022.9|15021.7|15071.9|15070.7|14999.9|14998.7|1804
1643099400000|2022-01-25 08:30:00|15023.4|15022.2|15075.9|15074.7|15079.9|15078.7|15018.9|15017.7|1483
1643099700000|2022-01-25 08:35:00|15075.4|15074.2|15109.9|15108.7|15119.4|15118.2|15065.9|15064.7|1044
1643100000000|2022-01-25 08:40:00|15109.4|15108.2|15127.6|15126.4|15128.1|15126.9|15101.9|15100.7|886
1643100300000|2022-01-25 08:45:00|15127.1|15125.9|15131.1|15129.9|15138.6|15137.4|15103.1|15101.9|1032
1643100600000|2022-01-25 08:50:00|15130.6|15129.4|15113.1|15111.9|15157.6|15156.4|15110.6|15109.4|952
1643100900000|2022-01-25 08:55:00|15113.6|15112.4|15081.1|15079.9|15119.6|15118.4|15079.1|15077.9|802
1643101200000|2022-01-25 09:00:00|15081.6|15080.4|15071.6|15070.4|15097.1|15095.9|15059.6|15058.4|915
1643101500000|2022-01-25 09:05:00|15071.1|15069.9|15090.6|15089.4|15096.1|15094.9|15061.6|15060.4|909
1643101800000|2022-01-25 09:10:00|15090.1|15088.9|15072.6|15071.4|15096.6|15095.4|15064.6|15063.4|778
1643102100000|2022-01-25 09:15:00|15072.1|15070.9|15076.1|15074.9|15103.1|15101.9|15067.1|15065.9|594
1643102400000|2022-01-25 09:20:00|15075.6|15074.4|15136.6|15135.4|15137.1|15135.9|15074.6|15073.4|836
1643102700000|2022-01-25 09:25:00|15137.1|15135.9|15166.6|15165.4|15168.6|15167.4|15128.1|15126.9|894
1643103000000|2022-01-25 09:30:00|15167.1|15165.9|15148.6|15147.4|15171.1|15169.9|15140.1|15138.9|774
1643103300000|2022-01-25 09:35:00|15149.1|15147.9|15147.6|15146.4|15168.6|15167.4|15144.6|15143.4|1020
1643103600000|2022-01-25 09:40:00|15148.1|15146.9|15156.6|15155.4|15157.1|15155.9|15127.6|15126.4|603
1643103900000|2022-01-25 09:45:00|15157.1|15155.9|15160.6|15159.4|15174.6|15173.4|15153.6|15152.4|649
1643104200000|2022-01-25 09:50:00|15161.1|15159.9|15171.1|15169.9|15171.6|15170.4|15149.6|15148.4|436
1643104500000|2022-01-25 09:55:00|15170.6|15169.4|15165.6|15164.4|15179.1|15177.9|15156.6|15155.4|496
1643104800000|2022-01-25 10:00:00|15165.1|15163.9|15147.6|15146.4|15171.6|15170.4|15142.1|15140.9|453
1643105100000|2022-01-25 10:05:00|15147.1|15145.9|15174.6|15173.4|15182.6|15181.4|15138.1|15136.9|580
1643105400000|2022-01-25 10:10:00|15174.1|15172.9|15181.6|15180.4|15182.1|15180.9|15160.1|15158.9|324
1643105700000|2022-01-25 10:15:00|15181.1|15179.9|15190.6|15189.4|15194.6|15193.4|15169.6|15168.4|579
1643106000000|2022-01-25 10:20:00|15190.1|15188.9|15190.6|15189.4|15207.6|15206.4|15188.1|15186.9|628
1643106300000|2022-01-25 10:25:00|15191.1|15189.9|15182.1|15180.9|15195.1|15193.9|15175.1|15173.9|507
1643106600000|2022-01-25 10:30:00|15182.6|15181.4|15163.6|15162.4|15190.1|15188.9|15162.6|15161.4|579
1643106900000|2022-01-25 10:35:00|15164.1|15162.9|15129.1|15127.9|15165.1|15163.9|15124.1|15122.9|792
1643107200000|2022-01-25 10:40:00|15129.6|15128.4|15129.1|15127.9|15143.6|15142.4|15124.1|15122.9|557
1643107500000|2022-01-25 10:45:00|15128.6|15127.4|15101.6|15100.4|15134.1|15132.9|15100.6|15099.4|553
1643107800000|2022-01-25 10:50:00|15102.1|15100.9|15096.1|15094.9|15117.1|15115.9|15094.1|15092.9|749
1643108100000|2022-01-25 10:55:00|15095.6|15094.4|15093.6|15092.4|15105.1|15103.9|15084.1|15082.9|691
1643108400000|2022-01-25 11:00:00|15093.1|15091.9|15124.6|15123.4|15128.1|15126.9|15080.6|15079.4|770
1643108700000|2022-01-25 11:05:00|15125.1|15123.9|15134.6|15133.4|15136.6|15135.4|15113.6|15112.4|601
1643109000000|2022-01-25 11:10:00|15134.1|15132.9|15144.6|15143.4|15144.6|15143.4|15122.6|15121.4|483
1643109300000|2022-01-25 11:15:00|15144.1|15142.9|15118.6|15117.4|15154.1|15152.9|15117.6|15116.4|400
1643109600000|2022-01-25 11:20:00|15119.1|15117.9|15116.6|15115.4|15129.6|15128.4|15110.1|15108.9|373
1643109900000|2022-01-25 11:25:00|15117.1|15115.9|15126.6|15125.4|15131.6|15130.4|15112.6|15111.4|291
1643110200000|2022-01-25 11:30:00|15127.1|15125.9|15118.6|15117.4|15132.1|15130.9|15106.1|15104.9|599
1643110500000|2022-01-25 11:35:00|15118.1|15116.9|15113.6|15112.4|15135.1|15133.9|15112.1|15110.9|383
1643110800000|2022-01-25 11:40:00|15114.1|15112.9|15090.6|15089.4|15114.6|15113.4|15082.6|15081.4|444
1643111100000|2022-01-25 11:45:00|15091.1|15089.9|15090.6|15089.4|15099.6|15098.4|15084.6|15083.4|379
1643111400000|2022-01-25 11:50:00|15091.1|15089.9|15090.6|15089.4|15101.6|15100.4|15087.1|15085.9|227
1643111700000|2022-01-25 11:55:00|15090.1|15088.9|15101.6|15100.4|15117.1|15115.9|15078.1|15076.9|527
1643112000000|2022-01-25 12:00:00|15102.1|15100.9|15070.6|15069.4|15105.6|15104.4|15070.6|15069.4|349
1643112300000|2022-01-25 12:05:00|15070.1|15068.9|15088.6|15087.4|15089.6|15088.4|15062.6|15061.4|578
1643112600000|2022-01-25 12:10:00|15088.1|15086.9|15097.1|15095.9|15106.1|15104.9|15084.6|15083.4|331
1643112900000|2022-01-25 12:15:00|15097.6|15096.4|15103.6|15102.4|15106.1|15104.9|15088.6|15087.4|208
1643113200000|2022-01-25 12:20:00|15103.1|15101.9|15077.6|15076.4|15112.6|15111.4|15076.1|15074.9|379
1643113500000|2022-01-25 12:25:00|15078.1|15076.9|15109.6|15108.4|15111.1|15109.9|15076.6|15075.4|304
1643113800000|2022-01-25 12:30:00|15109.1|15107.9|15099.6|15098.4|15110.1|15108.9|15085.1|15083.9|382
1643114100000|2022-01-25 12:35:00|15099.1|15097.9|15113.6|15112.4|15123.6|15122.4|15095.6|15094.4|515
1643114400000|2022-01-25 12:40:00|15113.3|15112.1|15121.3|15120.1|15122.8|15121.6|15094.3|15093.1|435
1643114700000|2022-01-25 12:45:00|15121.8|15120.6|15121.3|15120.1|15128.8|15127.6|15111.3|15110.1|357
1643115000000|2022-01-25 12:50:00|15121.8|15120.6|15126.3|15125.1|15127.8|15126.6|15114.8|15113.6|233
1643115300000|2022-01-25 12:55:00|15126.8|15125.6|15106.3|15105.1|15127.3|15126.1|15102.8|15101.6|259
1643115600000|2022-01-25 13:00:00|15108.3|15107.1|15095.3|15094.1|15114.3|15113.1|15093.8|15092.6|470
1643115900000|2022-01-25 13:05:00|15095.8|15094.6|15060.3|15059.1|15100.8|15099.6|15059.3|15058.1|720
1643116200000|2022-01-25 13:10:00|15060.8|15059.6|15091.3|15090.1|15093.3|15092.1|15053.8|15052.6|884
1643116500000|2022-01-25 13:15:00|15090.8|15089.6|15123.8|15122.6|15123.8|15122.6|15088.8|15087.6|591
1643116800000|2022-01-25 13:20:00|15123.3|15122.1|15092.3|15091.1|15123.3|15122.1|15089.3|15088.1|381
1643117100000|2022-01-25 13:25:00|15092.8|15091.6|15066.8|15065.6|15098.3|15097.1|15063.3|15062.1|482
1643117400000|2022-01-25 13:30:00|15064.8|15063.6|15070.3|15069.1|15077.8|15076.6|15057.3|15056.1|781
1643117700000|2022-01-25 13:35:00|15070.8|15069.6|15076.8|15075.6|15093.8|15092.6|15069.3|15068.1|734
1643118000000|2022-01-25 13:40:00|15077.3|15076.1|15083.3|15082.1|15087.8|15086.6|15065.8|15064.6|536
1643118300000|2022-01-25 13:45:00|15082.8|15081.6|15086.8|15085.6|15089.3|15088.1|15073.8|15072.6|299
1643118600000|2022-01-25 13:50:00|15085.8|15084.6|15087.3|15086.1|15087.8|15086.6|15071.3|15070.1|311
1643118900000|2022-01-25 13:55:00|15087.8|15086.6|15083.8|15082.6|15089.3|15088.1|15075.3|15074.1|417
1643119200000|2022-01-25 14:00:00|15083.3|15082.1|15103.8|15102.6|15106.3|15105.1|15078.8|15077.6|508
1643119500000|2022-01-25 14:05:00|15104.3|15103.1|15102.3|15101.1|15114.8|15113.6|15091.3|15090.1|641
1643119800000|2022-01-25 14:10:00|15102.8|15101.6|15093.3|15092.1|15106.8|15105.6|15087.3|15086.1|238
1643120100000|2022-01-25 14:15:00|15092.8|15091.6|15104.3|15103.1|15110.8|15109.6|15086.8|15085.6|290
1643120400000|2022-01-25 14:20:00|15104.8|15103.6|15102.8|15101.6|15111.8|15110.6|15097.8|15096.6|314
1643120700000|2022-01-25 14:25:00|15101.8|15100.6|15112.8|15111.6|15118.3|15117.1|15098.3|15097.1|433
1643121000000|2022-01-25 14:30:00|15111.3|15110.1|15128.8|15127.6|15140.8|15139.6|15101.8|15100.6|1777
1643121300000|2022-01-25 14:35:00|15129.3|15128.1|15124.8|15123.6|15156.8|15155.6|15114.3|15113.1|1197
1643121600000|2022-01-25 14:40:00|15125.3|15124.1|15110.8|15109.6|15137.8|15136.6|15103.3|15102.1|1117
1643121900000|2022-01-25 14:45:00|15111.3|15110.1|15064.3|15063.1|15112.3|15111.1|15062.3|15061.1|1087
1643122200000|2022-01-25 14:50:00|15064.8|15063.6|15024.3|15023.1|15075.8|15074.6|15022.3|15021.1|1123
1643122500000|2022-01-25 14:55:00|15023.8|15022.6|15022.3|15021.1|15040.8|15039.6|15010.8|15009.6|1011
1643122800000|2022-01-25 15:00:00|15020.3|15019.1|14994.3|14993.1|15040.3|15039.1|14987.3|14986.1|1862
1643123100000|2022-01-25 15:05:00|14993.8|14992.6|15003.3|15002.1|15005.3|15004.1|14983.3|14982.1|1026
1643123400000|2022-01-25 15:10:00|15002.6|15001.4|15039.6|15038.4|15039.6|15038.4|14979.6|14978.4|1294
1643123700000|2022-01-25 15:15:00|15040.1|15038.9|15060.6|15059.4|15070.6|15069.4|15026.6|15025.4|1392
1643124000000|2022-01-25 15:20:00|15060.1|15058.9|15051.6|15050.4|15062.1|15060.9|15033.1|15031.9|932
1643124300000|2022-01-25 15:25:00|15051.1|15049.9|15134.1|15132.9|15134.6|15133.4|15046.6|15045.4|1201
1643124600000|2022-01-25 15:30:00|15134.6|15133.4|15125.6|15124.4|15134.6|15133.4|15113.1|15111.9|1062
1643124900000|2022-01-25 15:35:00|15126.1|15124.9|15113.6|15112.4|15141.6|15140.4|15095.6|15094.4|1152
1643125200000|2022-01-25 15:40:00|15114.1|15112.9|15140.6|15139.4|15140.6|15139.4|15106.6|15105.4|846
1643125500000|2022-01-25 15:45:00|15140.1|15138.9|15154.6|15153.4|15161.1|15159.9|15130.6|15129.4|940
1643125800000|2022-01-25 15:50:00|15155.1|15153.9|15132.6|15131.4|15156.6|15155.4|15129.6|15128.4|968
1643126100000|2022-01-25 15:55:00|15133.1|15131.9|15108.6|15107.4|15142.1|15140.9|15104.1|15102.9|751
1643126400000|2022-01-25 16:00:00|15108.1|15106.9|15129.6|15128.4|15130.6|15129.4|15100.6|15099.4|878
1643126700000|2022-01-25 16:05:00|15130.1|15128.9|15107.6|15106.4|15133.1|15131.9|15090.1|15088.9|664
1643127000000|2022-01-25 16:10:00|15108.1|15106.9|15097.6|15096.4|15121.1|15119.9|15090.6|15089.4|620
1643127300000|2022-01-25 16:15:00|15098.1|15096.9|15135.6|15134.4|15137.6|15136.4|15089.6|15088.4|730
1643127600000|2022-01-25 16:20:00|15136.1|15134.9|15148.6|15147.4|15151.6|15150.4|15129.1|15127.9|1001
1643127900000|2022-01-25 16:25:00|15147.6|15146.4|15139.6|15138.4|15163.6|15162.4|15134.6|15133.4|1450
1643128200000|2022-01-25 16:30:00|15140|15138|15123.5|15121.5|15140.5|15138.5|15114|15112|2256
1643128500000|2022-01-25 16:35:00|15124|15122|15077|15075|15126.5|15124.5|15061.5|15059.5|1540
1643128800000|2022-01-25 16:40:00|15075.5|15073.5|15089.5|15087.5|15092.5|15090.5|15068.5|15066.5|755
1643129100000|2022-01-25 16:45:00|15089|15087|15111|15109|15112|15110|15086.5|15084.5|345
1643129400000|2022-01-25 16:50:00|15110.5|15108.5|15132.5|15130.5|15134.5|15132.5|15105|15103|485
1643129700000|2022-01-25 16:55:00|15132|15130|15089|15087|15132|15130|15082.5|15080.5|500
1643130000000|2022-01-25 17:00:00|15088.5|15086.5|15108|15106|15108|15106|15076|15074|381
1643130300000|2022-01-25 17:05:00|15108.5|15106.5|15116|15114|15130|15128|15107|15105|484
1643130600000|2022-01-25 17:10:00|15116.5|15114.5|15109|15107|15118|15116|15105.5|15103.5|319
1643130900000|2022-01-25 17:15:00|15109.5|15107.5|15105.5|15103.5|15123.5|15121.5|15081.5|15079.5|436
1643131200000|2022-01-25 17:20:00|15106|15104|15115|15113|15120|15118|15101|15099|257
1643131500000|2022-01-25 17:25:00|15115.5|15113.5|15111|15109|15120|15118|15101|15099|306
1643131800000|2022-01-25 17:30:00|15110.5|15108.5|15090.5|15088.5|15110.5|15108.5|15081|15079|319
1643132100000|2022-01-25 17:35:00|15090|15088|15092|15090|15102.5|15100.5|15087|15085|216
1643132400000|2022-01-25 17:40:00|15092.5|15090.5|15088|15086|15094|15092|15070.5|15068.5|207
1643132700000|2022-01-25 17:45:00|15087.5|15085.5|15068|15066|15094|15092|15060|15058|317
1643133000000|2022-01-25 17:50:00|15068.5|15066.5|15070|15068|15079|15077|15063|15061|214
1643133300000|2022-01-25 17:55:00|15070.5|15068.5|15092|15090|15092|15090|15059.5|15057.5|295
1643133600000|2022-01-25 18:00:00|15092.5|15090.5|15078|15076|15092.5|15090.5|15064.5|15062.5|360
1643133900000|2022-01-25 18:05:00|15078.5|15076.5|15083.5|15081.5|15088.5|15086.5|15068.5|15066.5|452
1643134200000|2022-01-25 18:10:00|15083|15081|15094|15092|15098|15096|15079|15077|216
1643134500000|2022-01-25 18:15:00|15093.5|15091.5|15103|15101|15107.5|15105.5|15085.5|15083.5|174
1643134800000|2022-01-25 18:20:00|15102.5|15100.5|15103|15101|15106|15104|15097|15095|176
1643135100000|2022-01-25 18:25:00|15102.5|15100.5|15136.5|15134.5|15139|15137|15095.5|15093.5|424
1643135400000|2022-01-25 18:30:00|15136|15134|15146|15144|15152.5|15150.5|15129|15127|524
1643135700000|2022-01-25 18:35:00|15146.5|15144.5|15149|15147|15152.5|15150.5|15134.5|15132.5|358
1643136000000|2022-01-25 18:40:00|15148.5|15146.5|15143.5|15141.5|15151|15149|15132|15130|251
1643136300000|2022-01-25 18:45:00|15143|15141|15157|15155|15161.5|15159.5|15135.5|15133.5|378
1643136600000|2022-01-25 18:50:00|15157.5|15155.5|15169|15167|15171|15169|15152|15150|356
1643136900000|2022-01-25 18:55:00|15169.5|15167.5|15180.5|15178.5|15181.5|15179.5|15157.5|15155.5|346
1643137200000|2022-01-25 19:00:00|15180|15178|15158|15156|15182|15180|15157|15155|259
1643137500000|2022-01-25 19:05:00|15157.5|15155.5|15158|15156|15169.5|15167.5|15144|15142|414
1643137800000|2022-01-25 19:10:00|15158.5|15156.5|15192|15190|15195.5|15193.5|15156.5|15154.5|367
1643138100000|2022-01-25 19:15:00|15192.5|15190.5|15195|15193|15197.5|15195.5|15188|15186|260
1643138400000|2022-01-25 19:20:00|15194.5|15192.5|15196|15194|15204|15202|15192.5|15190.5|388
1643138700000|2022-01-25 19:25:00|15196.5|15194.5|15198|15196|15202|15200|15188|15186|209
1643139000000|2022-01-25 19:30:00|15197.5|15195.5|15180|15178|15202.5|15200.5|15178|15176|271
1643139300000|2022-01-25 19:35:00|15180.5|15178.5|15204|15202|15204|15202|15180.5|15178.5|328
1643139600000|2022-01-25 19:40:00|15203.5|15201.5|15224|15222|15226.5|15224.5|15203|15201|393
1643139900000|2022-01-25 19:45:00|15223.5|15221.5|15220|15218|15231.5|15229.5|15217.5|15215.5|259
1643140200000|2022-01-25 19:50:00|15220.5|15218.5|15243|15241|15246|15244|15217|15215|398
1643140500000|2022-01-25 19:55:00|15242.5|15240.5|15253|15251|15260|15258|15237.5|15235.5|454
1643140800000|2022-01-25 20:00:00|15253.5|15251.5|15226|15224|15256.5|15254.5|15222|15220|534
1643141100000|2022-01-25 20:05:00|15226.5|15224.5|15208|15206|15227.5|15225.5|15202.5|15200.5|308
1643141400000|2022-01-25 20:10:00|15208.5|15206.5|15216|15214|15220|15218|15201|15199|248
1643141700000|2022-01-25 20:15:00|15216.5|15214.5|15235|15233|15237.5|15235.5|15214.5|15212.5|212
1643142000000|2022-01-25 20:20:00|15235.5|15233.5|15211|15209|15236|15234|15210|15208|211
1643142300000|2022-01-25 20:25:00|15210.5|15208.5|15186.5|15184.5|15212|15210|15182.5|15180.5|503
1643142600000|2022-01-25 20:30:00|15188|15186|15179|15177|15191|15189|15171.5|15169.5|381
1643142900000|2022-01-25 20:35:00|15178.5|15176.5|15200|15198|15203.5|15201.5|15160.5|15158.5|596
1643143200000|2022-01-25 20:40:00|15199.5|15197.5|15184.5|15182.5|15216|15214|15182.5|15180.5|437
1643143500000|2022-01-25 20:45:00|15184|15182|15177|15175|15198|15196|15172|15170|367
1643143800000|2022-01-25 20:50:00|15176|15174|15151.5|15149.5|15176|15174|15145.5|15143.5|578
1643144100000|2022-01-25 20:55:00|15151|15149|15173.5|15171.5|15183|15181|15149|15147|507
1643144400000|2022-01-25 21:00:00|15175.6|15170.6|15158.5|15153.5|15193.2|15188.2|15136.4|15131.4|25
1643144700000|2022-01-25 21:05:00|15159.3|15154.3|15125.3|15120.3|15160.1|15155.1|15119.5|15114.5|0
1643145000000|2022-01-25 21:10:00|15125.1|15120.1|15133.2|15128.2|15145.6|15140.6|15122.1|15117.1|0
1643145300000|2022-01-25 21:15:00|15135.2|15130.2|15115.8|15110.8|15138.8|15133.8|15113.1|15108.1|0
1643145600000|2022-01-25 21:20:00|15115.4|15110.4|15106.1|15101.1|15116|15111|15100.3|15095.3|0
1643145900000|2022-01-25 21:25:00|15106.4|15101.4|15097.8|15092.8|15108.3|15103.3|15092.1|15087.1|0
1643146200000|2022-01-25 21:30:00|15096.6|15091.6|15070.7|15065.7|15101.2|15096.2|15065|15060|0
1643146500000|2022-01-25 21:35:00|15071.1|15066.1|15079.2|15074.2|15084.1|15079.1|15068.8|15063.8|0
1643146800000|2022-01-25 21:40:00|15080|15075|15071.1|15066.1|15081.8|15076.8|15070|15065|0
1643147100000|2022-01-25 21:45:00|15071.9|15066.9|15043.6|15038.6|15078.2|15073.2|15038.7|15033.7|0
1643147400000|2022-01-25 21:50:00|15044|15039|15037.8|15032.8|15046|15041|15010.9|15005.9|0
1643147700000|2022-01-25 21:55:00|15037.7|15032.7|15040.4|15035.4|15049.3|15044.3|15021.3|15016.3|0
1643148000000|2022-01-25 22:00:00|15040.5|15035.5|15036.5|15031.5|15040.5|15035.5|15035.7|15030.7|0
1643148300000|2022-01-25 22:05:00|15036.6|15031.6|15038.3|15033.3|15039.4|15034.4|15036.6|15031.6|0
1643148600000|2022-01-25 22:10:00|15038.4|15033.4|15042.2|15037.2|15044.1|15039.1|15037.9|15032.9|0
1643148900000|2022-01-25 22:15:00|15042.3|15037.3|15037.9|15032.9|15043.3|15038.3|15037.9|15032.9|0
1643149200000|2022-01-25 22:20:00|15038.7|15033.7|15040.6|15035.6|15040.7|15035.7|15035.3|15030.3|0
1643149500000|2022-01-25 22:25:00|15040.5|15035.5|15040.8|15035.8|15041.8|15036.8|15040.5|15035.5|0
1643149800000|2022-01-25 22:30:00|15040.3|15035.3|15049.2|15044.2|15049.3|15044.3|15040|15035|0
1643150100000|2022-01-25 22:35:00|15049.6|15044.6|15052.3|15047.3|15053.5|15048.5|15049.6|15044.6|0
1643150400000|2022-01-25 22:40:00|15052|15047|15054.4|15049.4|15056.5|15051.5|15052|15047|0
1643150700000|2022-01-25 22:45:00|15054.8|15049.8|15053.6|15048.6|15055.9|15050.9|15052.2|15047.2|0
1643151000000|2022-01-25 22:50:00|15054.1|15049.1|15054.1|15049.1|15054.2|15049.2|15053.3|15048.3|0
1643151300000|2022-01-25 22:55:00|15054|15049|15057.6|15052.6|15057.6|15052.6|15054|15049|0
1643151600000|2022-01-25 23:00:00|15056.4|15051.4|15095.4|15090.4|15097|15092|15054.8|15049.8|0
1643151900000|2022-01-25 23:05:00|15095.2|15090.2|15128.4|15123.4|15133.5|15128.5|15087.8|15082.8|0
1643152200000|2022-01-25 23:10:00|15129.1|15124.1|15154.5|15149.5|15162.9|15157.9|15125.7|15120.7|0
1643152500000|2022-01-25 23:15:00|15154.6|15149.6|15166.2|15161.2|15168.8|15163.8|15140.9|15135.9|0
1643152800000|2022-01-25 23:20:00|15165.8|15160.8|15164.5|15159.5|15167.6|15162.6|15155.3|15150.3|0
1643153100000|2022-01-25 23:25:00|15164.1|15159.1|15177|15172|15180.1|15175.1|15145.8|15140.8|0
1643153400000|2022-01-25 23:30:00|15177.8|15172.8|15174.4|15169.4|15195.2|15190.2|15169.7|15164.7|0
1643153700000|2022-01-25 23:35:00|15176|15171|15175.6|15170.6|15181.3|15176.3|15170.1|15165.1|0
1643154000000|2022-01-25 23:40:00|15175.2|15170.2|15204|15199|15212.5|15207.5|15174|15169|0
1643154300000|2022-01-25 23:45:00|15204.8|15199.8|15223.6|15218.6|15235.3|15230.3|15204.3|15199.3|0
1643154600000|2022-01-25 23:50:00|15221.6|15216.6|15211.7|15206.7|15227.8|15222.8|15210.2|15205.2|0
1643154900000|2022-01-25 23:55:00|15210.9|15205.9|15194.2|15189.2|15213.3|15208.3|15188.3|15183.3|0
1643155200000|2022-01-26 00:00:00|15195|15190|15167.7|15162.7|15198.1|15193.1|15164.6|15159.6|0
1643155500000|2022-01-26 00:05:00|15167|15162|15172.7|15167.7|15178.2|15173.2|15163.5|15158.5|0
1643155800000|2022-01-26 00:10:00|15174.2|15169.2|15192.6|15187.6|15197|15192|15170.3|15165.3|0
1643156100000|2022-01-26 00:15:00|15191.8|15186.8|15153.5|15149.5|15193.4|15188.4|15153|15149|74
1643156400000|2022-01-26 00:20:00|15154|15150|15158.5|15154.5|15163|15159|15153|15149|40
1643156700000|2022-01-26 00:25:00|15159.5|15155.5|15152|15148|15171|15167|15150.5|15146.5|41
1643157000000|2022-01-26 00:30:00|15152.5|15148.5|15171.5|15167.5|15172|15168|15137.5|15133.5|39
1643157300000|2022-01-26 00:35:00|15172|15168|15170|15166|15181.5|15177.5|15158.5|15154.5|23
1643157600000|2022-01-26 00:40:00|15169.5|15165.5|15152|15148|15169.5|15165.5|15148|15144|29
1643157900000|2022-01-26 00:45:00|15152.5|15148.5|15161.5|15157.5|15162|15158|15149.5|15145.5|14
1643158200000|2022-01-26 00:50:00|15161|15157|15147.5|15143.5|15161|15157|15147|15143|10
1643158500000|2022-01-26 00:55:00|15147|15143|15149.5|15145.5|15159|15155|15139|15135|39
1643158800000|2022-01-26 01:00:00|15149|15145|15156.5|15152.5|15158|15154|15145|15141|22
1643159100000|2022-01-26 01:05:00|15157|15153|15167|15163|15175|15171|15157|15153|3
1643159400000|2022-01-26 01:10:00|15167.5|15163.5|15136.5|15132.5|15170.5|15166.5|15136|15132|52
1643159700000|2022-01-26 01:15:00|15136|15132|15141.5|15137.5|15152.5|15148.5|15133.5|15129.5|30
1643160000000|2022-01-26 01:20:00|15142|15138|15161.5|15157.5|15162|15158|15141.5|15137.5|26
1643160300000|2022-01-26 01:25:00|15161|15157|15166.5|15162.5|15169|15165|15158|15154|12
1643160600000|2022-01-26 01:30:00|15167|15163|15160|15156|15170.5|15166.5|15146|15142|15
1643160900000|2022-01-26 01:35:00|15159.5|15155.5|15161|15157|15164|15160|15138.5|15134.5|8
1643161200000|2022-01-26 01:40:00|15161.5|15157.5|15153|15149|15163|15159|15152|15148|14
1643161500000|2022-01-26 01:45:00|15153.5|15149.5|15165|15161|15171.5|15167.5|15149.5|15145.5|7
1643161800000|2022-01-26 01:50:00|15165.5|15161.5|15159.5|15155.5|15169|15165|15159|15155|14
1643162100000|2022-01-26 01:55:00|15160|15156|15179|15175|15184.5|15180.5|15160|15156|15
1643162400000|2022-01-26 02:00:00|15179.5|15175.5|15184.5|15180.5|15191|15187|15174|15170|28
1643162700000|2022-01-26 02:05:00|15185|15181|15194.5|15190.5|15194.5|15190.5|15184.5|15180.5|15
1643163000000|2022-01-26 02:10:00|15194|15190|15198|15194|15204.5|15200.5|15193|15189|20
1643163300000|2022-01-26 02:15:00|15197.5|15193.5|15199|15195|15199|15195|15193.5|15189.5|3
1643163600000|2022-01-26 02:20:00|15199.5|15195.5|15203|15199|15210|15206|15195.5|15191.5|16
1643163900000|2022-01-26 02:25:00|15202.5|15198.5|15201|15197|15202.5|15198.5|15196|15192|8
1643164200000|2022-01-26 02:30:00|15201.5|15197.5|15196|15192|15202.5|15198.5|15194|15190|9
1643164500000|2022-01-26 02:35:00|15195.5|15191.5|15185.5|15181.5|15195.5|15191.5|15185|15181|1
1643164800000|2022-01-26 02:40:00|15186|15182|15186.5|15182.5|15188.5|15184.5|15185.5|15181.5|6
1643165100000|2022-01-26 02:45:00|15187|15183|15191|15187|15192.5|15188.5|15187|15183|12
1643165400000|2022-01-26 02:50:00|15191.5|15187.5|15191|15187|15192.5|15188.5|15189|15185|6
1643165700000|2022-01-26 02:55:00|15191.5|15187.5|15176|15172|15191.5|15187.5|15174|15170|9
1643166000000|2022-01-26 03:00:00|15176.5|15172.5|15184.5|15180.5|15185.5|15181.5|15176.5|15172.5|0
1643166300000|2022-01-26 03:05:00|15186|15182|15196|15192|15204|15200|15186|15182|20
1643166600000|2022-01-26 03:10:00|15195.5|15191.5|15185.5|15181.5|15196|15192|15185|15181|10
1643166900000|2022-01-26 03:15:00|15185|15181|15190.5|15186.5|15192|15188|15183.5|15179.5|12
1643167200000|2022-01-26 03:20:00|15191|15187|15195|15191|15196|15192|15186.5|15182.5|16
1643167500000|2022-01-26 03:25:00|15194.5|15190.5|15191.5|15187.5|15197|15193|15187.5|15183.5|21
1643167800000|2022-01-26 03:30:00|15192|15188|15212.5|15208.5|15213.5|15209.5|15192|15188|35
1643168100000|2022-01-26 03:35:00|15213|15209|15211|15207|15217|15213|15211|15207|10
1643168400000|2022-01-26 03:40:00|15208.5|15204.5|15209.5|15205.5|15211|15207|15207.5|15203.5|14
1643168700000|2022-01-26 03:45:00|15210|15206|15220.5|15216.5|15221.5|15217.5|15209|15205|12
1643169000000|2022-01-26 03:50:00|15220|15216|15219.5|15215.5|15222.5|15218.5|15215.5|15211.5|18
1643169300000|2022-01-26 03:55:00|15220|15216|15220|15216|15223|15219|15219|15215|6
1643169600000|2022-01-26 04:00:00|15220.5|15216.5|15210|15206|15223.5|15219.5|15210|15206|15
1643169900000|2022-01-26 04:05:00|15209.5|15205.5|15216|15212|15219.5|15215.5|15207|15203|15
1643170200000|2022-01-26 04:10:00|15215.5|15211.5|15221|15217|15221.5|15217.5|15214|15210|5
1643170500000|2022-01-26 04:15:00|15220.5|15216.5|15223.5|15219.5|15225.5|15221.5|15219|15215|6
1643170800000|2022-01-26 04:20:00|15222|15218|15220|15216|15225.5|15221.5|15219.5|15215.5|12
1643171100000|2022-01-26 04:25:00|15219.5|15215.5|15223|15219|15223|15219|15214|15210|4
1643171400000|2022-01-26 04:30:00|15222.5|15218.5|15223.5|15219.5|15225|15221|15220|15216|0
1643171700000|2022-01-26 04:35:00|15223|15219|15219.5|15215.5|15224.5|15220.5|15217.5|15213.5|0
1643172000000|2022-01-26 04:40:00|15220|15216|15218|15214|15220.5|15216.5|15215.5|15211.5|3
1643172300000|2022-01-26 04:45:00|15217.5|15213.5|15220|15216|15221|15217|15213|15209|1
1643172600000|2022-01-26 04:50:00|15219.5|15215.5|15220|15216|15220|15216|15218|15214|1
1643172900000|2022-01-26 04:55:00|15219.5|15215.5|15223.5|15219.5|15223.5|15219.5|15217.5|15213.5|7
1643173200000|2022-01-26 05:00:00|15223|15219|15220|15216|15224.5|15220.5|15219|15215|2
1643173500000|2022-01-26 05:05:00|15220.5|15216.5|15218|15214|15220.5|15216.5|15212|15208|7
1643173800000|2022-01-26 05:10:00|15218.5|15214.5|15209|15205|15219.5|15215.5|15207|15203|22
1643174100000|2022-01-26 05:15:00|15208.5|15204.5|15197|15193|15209|15205|15194|15190|31
1643174400000|2022-01-26 05:20:00|15197.5|15193.5|15189.5|15185.5|15197.5|15193.5|15187.5|15183.5|12
1643174700000|2022-01-26 05:25:00|15192.5|15188.5|15206.5|15202.5|15206.5|15202.5|15191|15187|10
1643175000000|2022-01-26 05:30:00|15207|15203|15202.5|15198.5|15210|15206|15201.5|15197.5|6
1643175300000|2022-01-26 05:35:00|15203|15199|15207|15203|15209|15205|15203|15199|13
1643175600000|2022-01-26 05:40:00|15207.5|15203.5|15208|15204|15209.5|15205.5|15206|15202|5
1643175900000|2022-01-26 05:45:00|15207.5|15203.5|15210|15206|15211|15207|15204|15200|10
1643176200000|2022-01-26 05:50:00|15214.5|15210.5|15217|15213|15219.5|15215.5|15207|15203|30
1643176500000|2022-01-26 05:55:00|15219.5|15215.5|15216.5|15212.5|15220|15216|15213.5|15209.5|26
1643176800000|2022-01-26 06:00:00|15212.5|15208.5|15223|15219|15224|15220|15210|15206|71
1643177100000|2022-01-26 06:05:00|15223.5|15219.5|15229.5|15225.5|15232.5|15228.5|15218.5|15214.5|87
1643177400000|2022-01-26 06:10:00|15230|15226|15224.5|15220.5|15233|15229|15223.5|15219.5|27
1643177700000|2022-01-26 06:15:00|15225|15221|15228|15224|15228.5|15224.5|15223.5|15219.5|10
1643178000000|2022-01-26 06:20:00|15228.5|15224.5|15243|15239|15249|15245|15226|15222|104
1643178300000|2022-01-26 06:25:00|15244|15240|15242|15238|15245.5|15241.5|15239.5|15235.5|41
1643178600000|2022-01-26 06:30:00|15242.5|15238.5|15232|15228|15244|15240|15232|15228|34
1643178900000|2022-01-26 06:35:00|15233.5|15229.5|15242.5|15238.5|15244|15240|15233|15229|27
1643179200000|2022-01-26 06:40:00|15243|15239|15232|15228|15243.5|15239.5|15229|15225|53
1643179500000|2022-01-26 06:45:00|15232.5|15228.5|15245|15241|15245|15241|15230|15226|88
1643179800000|2022-01-26 06:50:00|15246.5|15242.5|15238|15234|15247|15243|15235|15231|74
1643180100000|2022-01-26 06:55:00|15238.5|15234.5|15242.5|15238.5|15244.5|15240.5|15234|15230|92
1643180400000|2022-01-26 07:00:00|15241.5|15239.5|15220.5|15218.5|15267.5|15265.5|15214|15212|719
1643180700000|2022-01-26 07:05:00|15221|15219|15219.5|15217.5|15224|15222|15208|15206|222
1643181000000|2022-01-26 07:10:00|15219|15217|15207|15205|15224.5|15222.5|15199.5|15197.5|242
1643181300000|2022-01-26 07:15:00|15206.5|15204.5|15200|15198|15206.5|15204.5|15196|15194|182
1643181600000|2022-01-26 07:20:00|15200.5|15198.5|15204|15202|15208|15206|15197|15195|207
1643181900000|2022-01-26 07:25:00|15204.5|15202.5|15219.5|15217.5|15221|15219|15204.5|15202.5|179
1643182200000|2022-01-26 07:30:00|15220|15218|15227|15225|15232|15230|15218|15216|281
1643182500000|2022-01-26 07:35:00|15227.5|15225.5|15243|15241|15244.5|15242.5|15226|15224|221
1643182800000|2022-01-26 07:40:00|15242.5|15240.5|15248|15246|15249|15247|15237|15235|224
1643183100000|2022-01-26 07:45:00|15248.5|15246.5|15245|15243|15252|15250|15235|15233|296
1643183400000|2022-01-26 07:50:00|15245.5|15243.5|15254|15252|15255|15253|15241.5|15239.5|164
1643183700000|2022-01-26 07:55:00|15254.5|15252.5|15234|15232|15254.5|15252.5|15220.5|15218.5|539
1643184000000|2022-01-26 08:00:00|15233.6|15232.4|15297.6|15296.4|15300.1|15298.9|15231.6|15230.4|1871
1643184300000|2022-01-26 08:05:00|15296.6|15295.4|15306.1|15304.9|15315.6|15314.4|15288.1|15286.9|1808
1643184600000|2022-01-26 08:10:00|15305.6|15304.4|15351.6|15350.4|15352.1|15350.9|15305.6|15304.4|1694
1643184900000|2022-01-26 08:15:00|15351.1|15349.9|15349.6|15348.4|15364.1|15362.9|15343.1|15341.9|1633
1643185200000|2022-01-26 08:20:00|15349.1|15347.9|15372.1|15370.9|15386.1|15384.9|15349.1|15347.9|1455
1643185500000|2022-01-26 08:25:00|15371.6|15370.4|15379.6|15378.4|15383.6|15382.4|15368.6|15367.4|859
1643185800000|2022-01-26 08:30:00|15380.1|15378.9|15390.6|15389.4|15405.1|15403.9|15379.6|15378.4|1434
1643186100000|2022-01-26 08:35:00|15390.1|15388.9|15414.1|15412.9|15415.1|15413.9|15385.6|15384.4|1262
1643186400000|2022-01-26 08:40:00|15413.6|15412.4|15414.6|15413.4|15420.6|15419.4|15406.1|15404.9|919
1643186700000|2022-01-26 08:45:00|15414.1|15412.9|15395|15393.8|15416.6|15415.4|15373.6|15372.4|1246
1643187000000|2022-01-26 08:50:00|15395.5|15394.3|15392.5|15391.3|15399|15397.8|15384.5|15383.3|841
1643187300000|2022-01-26 08:55:00|15393|15391.8|15380|15378.8|15395|15393.8|15371.5|15370.3|799
1643187600000|2022-01-26 09:00:00|15379.5|15378.3|15388|15386.8|15408.5|15407.3|15374|15372.8|891
1643187900000|2022-01-26 09:05:00|15388.5|15387.3|15406|15404.8|15411|15409.8|15384.5|15383.3|713
1643188200000|2022-01-26 09:10:00|15405.5|15404.3|15410|15408.8|15420|15418.8|15401|15399.8|506
1643188500000|2022-01-26 09:15:00|15409.5|15408.3|15422.5|15421.3|15430.5|15429.3|15409.5|15408.3|625
1643188800000|2022-01-26 09:20:00|15423|15421.8|15439|15437.8|15440.5|15439.3|15405|15403.8|746
1643189100000|2022-01-26 09:25:00|15439.5|15438.3|15438|15436.8|15448|15446.8|15430|15428.8|761
1643189400000|2022-01-26 09:30:00|15439|15437.8|15440|15438.8|15449|15447.8|15433.5|15432.3|738
1643189700000|2022-01-26 09:35:00|15440.5|15439.3|15444|15442.8|15452.5|15451.3|15432.5|15431.3|712
1643190000000|2022-01-26 09:40:00|15443.5|15442.3|15449.5|15448.3|15450.5|15449.3|15434.5|15433.3|436
1643190300000|2022-01-26 09:45:00|15449|15447.8|15447.5|15446.3|15458.5|15457.3|15439.5|15438.3|624
1643190600000|2022-01-26 09:50:00|15448|15446.8|15444|15442.8|15452.5|15451.3|15436|15434.8|527
1643190900000|2022-01-26 09:55:00|15444.5|15443.3|15445|15443.8|15446.5|15445.3|15436.5|15435.3|337
1643191200000|2022-01-26 10:00:00|15445.5|15444.3|15442|15440.8|15447.5|15446.3|15413|15411.8|1185
1643191500000|2022-01-26 10:05:00|15441.5|15440.3|15435.5|15434.3|15441.5|15440.3|15428.5|15427.3|610
1643191800000|2022-01-26 10:10:00|15436|15434.8|15450.5|15449.3|15456.5|15455.3|15435|15433.8|425
1643192100000|2022-01-26 10:15:00|15452|15450.8|15456.5|15455.3|15458.5|15457.3|15450.5|15449.3|265
1643192400000|2022-01-26 10:20:00|15456|15454.8|15456|15454.8|15469|15467.8|15450|15448.8|478
1643192700000|2022-01-26 10:25:00|15455.5|15454.3|15446.5|15445.3|15457|15455.8|15440.5|15439.3|442
1643193000000|2022-01-26 10:30:00|15446|15444.8|15456|15454.8|15459.5|15458.3|15445|15443.8|421
1643193300000|2022-01-26 10:35:00|15455.5|15454.3|15452|15450.8|15464.5|15463.3|15451.5|15450.3|422
1643193600000|2022-01-26 10:40:00|15452.5|15451.3|15440|15438.8|15454.5|15453.3|15438|15436.8|544
1643193900000|2022-01-26 10:45:00|15440.5|15439.3|15440.5|15439.3|15446.5|15445.3|15428|15426.8|449
1643194200000|2022-01-26 10:50:00|15439.5|15438.3|15452.5|15451.3|15454|15452.8|15437.5|15436.3|462
1643194500000|2022-01-26 10:55:00|15452|15450.8|15452|15450.8|15455|15453.8|15442.5|15441.3|548
1643194800000|2022-01-26 11:00:00|15451.5|15450.3|15464|15462.8|15467|15465.8|15451.5|15450.3|371
1643195100000|2022-01-26 11:05:00|15463.5|15462.3|15456.5|15455.3|15466.5|15465.3|15455.5|15454.3|195
1643195400000|2022-01-26 11:10:00|15456|15454.8|15448.5|15447.3|15462|15460.8|15448.5|15447.3|283
1643195700000|2022-01-26 11:15:00|15448|15446.8|15451|15449.8|15455|15453.8|15444.5|15443.3|358
1643196000000|2022-01-26 11:20:00|15450.5|15449.3|15434|15432.8|15451.5|15450.3|15433|15431.8|251
1643196300000|2022-01-26 11:25:00|15434.5|15433.3|15421.5|15420.3|15434.5|15433.3|15415|15413.8|508
1643196600000|2022-01-26 11:30:00|15423.5|15422.3|15454|15452.8|15455.5|15454.3|15422|15420.8|516
1643196900000|2022-01-26 11:35:00|15454.5|15453.3|15462|15460.8|15463.5|15462.3|15453.5|15452.3|292
1643197200000|2022-01-26 11:40:00|15461.5|15460.3|15452|15450.8|15461.5|15460.3|15450.5|15449.3|301
1643197500000|2022-01-26 11:45:00|15452.5|15451.3|15453|15451.8|15457.5|15456.3|15443.5|15442.3|299
1643197800000|2022-01-26 11:50:00|15453.5|15452.3|15466|15464.8|15466.5|15465.3|15452.5|15451.3|210
1643198100000|2022-01-26 11:55:00|15465.5|15464.3|15496.5|15495.3|15497|15495.8|15462.5|15461.3|797
1643198400000|2022-01-26 12:00:00|15497|15495.8|15469.5|15468.3|15501|15499.8|15461.5|15460.3|769
1643198700000|2022-01-26 12:05:00|15469|15467.8|15473.5|15472.3|15480|15478.8|15467|15465.8|262
1643199000000|2022-01-26 12:10:00|15473|15471.8|15461|15459.8|15475.5|15474.3|15459|15457.8|233
1643199300000|2022-01-26 12:15:00|15461.5|15460.3|15456|15454.8|15466.5|15465.3|15452.5|15451.3|332
1643199600000|2022-01-26 12:20:00|15455.5|15454.3|15460|15458.8|15468.5|15467.3|15455.5|15454.3|279
1643199900000|2022-01-26 12:25:00|15460.5|15459.3|15480.5|15479.3|15480.5|15479.3|15460.5|15459.3|245
1643200200000|2022-01-26 12:30:00|15480|15478.8|15476.5|15475.3|15486|15484.8|15470.5|15469.3|420
1643200500000|2022-01-26 12:35:00|15477|15475.8|15483|15481.8|15483.5|15482.3|15474.5|15473.3|230
1643200800000|2022-01-26 12:40:00|15482.9|15481.7|15465.4|15464.2|15483.4|15482.2|15462.9|15461.7|306
1643201100000|2022-01-26 12:45:00|15464.9|15463.7|15462.9|15461.7|15470.9|15469.7|15456.4|15455.2|284
1643201400000|2022-01-26 12:50:00|15463.4|15462.2|15478.9|15477.7|15481.4|15480.2|15462.9|15461.7|185
1643201700000|2022-01-26 12:55:00|15479.4|15478.2|15479.9|15478.7|15485.4|15484.2|15475.4|15474.2|239
1643202000000|2022-01-26 13:00:00|15480.9|15479.7|15496.9|15495.7|15498.4|15497.2|15474.4|15473.2|444
1643202300000|2022-01-26 13:05:00|15496.4|15495.2|15496.4|15495.2|15501.4|15500.2|15490.4|15489.2|459
1643202600000|2022-01-26 13:10:00|15496.9|15495.7|15486.9|15485.7|15499.9|15498.7|15486.4|15485.2|425
1643202900000|2022-01-26 13:15:00|15487.4|15486.2|15481.9|15480.7|15496.4|15495.2|15479.4|15478.2|293
1643203200000|2022-01-26 13:20:00|15482.4|15481.2|15500.4|15499.2|15500.4|15499.2|15480.9|15479.7|288
1643203500000|2022-01-26 13:25:00|15500.9|15499.7|15512.9|15511.7|15517.9|15516.7|15497.4|15496.2|1035
1643203800000|2022-01-26 13:30:00|15513.4|15512.2|15504.4|15503.2|15527.4|15526.2|15500.9|15499.7|806
1643204100000|2022-01-26 13:35:00|15503.9|15502.7|15496.9|15495.7|15509.9|15508.7|15495.9|15494.7|274
1643204400000|2022-01-26 13:40:00|15497.4|15496.2|15500.4|15499.2|15504.4|15503.2|15492.4|15491.2|309
1643204700000|2022-01-26 13:45:00|15500.9|15499.7|15505.4|15504.2|15510.4|15509.2|15495.4|15494.2|396
1643205000000|2022-01-26 13:50:00|15505.9|15504.7|15506.4|15505.2|15508.9|15507.7|15502.4|15501.2|235
1643205300000|2022-01-26 13:55:00|15506.9|15505.7|15513.4|15512.2|15513.4|15512.2|15502.4|15501.2|261
1643205600000|2022-01-26 14:00:00|15512.9|15511.7|15489.4|15488.2|15520.4|15519.2|15487.9|15486.7|532
1643205900000|2022-01-26 14:05:00|15488.9|15487.7|15478.9|15477.7|15492.4|15491.2|15477.4|15476.2|304
1643206200000|2022-01-26 14:10:00|15478.4|15477.2|15476.9|15475.7|15483.4|15482.2|15473.4|15472.2|368
1643206500000|2022-01-26 14:15:00|15477.4|15476.2|15465.9|15464.7|15482.4|15481.2|15464.4|15463.2|529
1643206800000|2022-01-26 14:20:00|15466.4|15465.2|15460.9|15459.7|15475.9|15474.7|15452.9|15451.7|678
1643207100000|2022-01-26 14:25:00|15460.4|15459.2|15480.9|15479.7|15481.9|15480.7|15456.9|15455.7|647
1643207400000|2022-01-26 14:30:00|15480.4|15479.2|15457.9|15456.7|15483.9|15482.7|15456.4|15455.2|965
1643207700000|2022-01-26 14:35:00|15458.4|15457.2|15455.4|15454.2|15468.4|15467.2|15451.9|15450.7|782
1643208000000|2022-01-26 14:40:00|15456.9|15455.7|15459.9|15458.7|15460.4|15459.2|15437.9|15436.7|1021
1643208300000|2022-01-26 14:45:00|15460.4|15459.2|15492.9|15491.7|15499.4|15498.2|15459.9|15458.7|682
1643208600000|2022-01-26 14:50:00|15491.9|15490.7|15500.9|15499.7|15506.4|15505.2|15482.4|15481.2|668
1643208900000|2022-01-26 14:55:00|15500.4|15499.2|15511.4|15510.2|15512.4|15511.2|15484.4|15483.2|547
1643209200000|2022-01-26 15:00:00|15511.9|15510.7|15520.4|15519.2|15528.4|15527.2|15491.4|15490.2|849
1643209500000|2022-01-26 15:05:00|15520.9|15519.7|15501.9|15500.7|15525.4|15524.2|15498.4|15497.2|675
1643209800000|2022-01-26 15:10:00|15501.7|15500.5|15472.2|15471|15505.7|15504.5|15470.2|15469|633
1643210100000|2022-01-26 15:15:00|15472.7|15471.5|15472.7|15471.5|15479.2|15478|15463.7|15462.5|849
1643210400000|2022-01-26 15:20:00|15472.2|15471|15449.7|15448.5|15475.7|15474.5|15449.7|15448.5|753
1643210700000|2022-01-26 15:25:00|15449.2|15448|15428.7|15427.5|15449.7|15448.5|15413.7|15412.5|1251
1643211000000|2022-01-26 15:30:00|15428.2|15427|15432.7|15431.5|15436.2|15435|15403.2|15402|1168
1643211300000|2022-01-26 15:35:00|15431.2|15430|15405.7|15404.5|15435.2|15434|15402.2|15401|761
1643211600000|2022-01-26 15:40:00|15406.2|15405|15400.2|15399|15422.7|15421.5|15393.2|15392|803
1643211900000|2022-01-26 15:45:00|15400.7|15399.5|15404.7|15403.5|15407.2|15406|15384.2|15383|631
1643212200000|2022-01-26 15:50:00|15404.2|15403|15409.7|15408.5|15418.2|15417|15401.2|15400|595
1643212500000|2022-01-26 15:55:00|15409.2|15408|15422.7|15421.5|15430.2|15429|15400.2|15399|875
1643212800000|2022-01-26 16:00:00|15421.7|15420.5|15416.7|15415.5|15423.2|15422|15401.2|15400|806
1643213100000|2022-01-26 16:05:00|15416.2|15415|15431.2|15430|15433.2|15432|15415.2|15414|553
1643213400000|2022-01-26 16:10:00|15431.7|15430.5|15449.7|15448.5|15450.7|15449.5|15429.2|15428|580
1643213700000|2022-01-26 16:15:00|15450.2|15449|15438.7|15437.5|15456.7|15455.5|15430.2|15429|562
1643214000000|2022-01-26 16:20:00|15438.2|15437|15455.7|15454.5|15459.7|15458.5|15436.2|15435|627
1643214300000|2022-01-26 16:25:00|15456.2|15455|15453.2|15452|15478.2|15477|15451.7|15450.5|1438
1643214600000|2022-01-26 16:30:00|15453.7|15452.5|15457.6|15455.6|15466.6|15464.6|15447.6|15445.6|1550
1643214900000|2022-01-26 16:35:00|15458.1|15456.1|15454.1|15452.1|15469.1|15467.1|15443.1|15441.1|1156
1643215200000|2022-01-26 16:40:00|15454.6|15452.6|15451.6|15449.6|15465.6|15463.6|15450.6|15448.6|308
1643215500000|2022-01-26 16:45:00|15452.1|15450.1|15436.1|15434.1|15458.6|15456.6|15434.6|15432.6|314
1643215800000|2022-01-26 16:50:00|15435.6|15433.6|15450.1|15448.1|15455.1|15453.1|15428.1|15426.1|415
1643216100000|2022-01-26 16:55:00|15449.6|15447.6|15454.1|15452.1|15458.6|15456.6|15441.6|15439.6|153
1643216400000|2022-01-26 17:00:00|15454.6|15452.6|15458.6|15456.6|15464.1|15462.1|15450.6|15448.6|187
1643216700000|2022-01-26 17:05:00|15459.1|15457.1|15464.6|15462.6|15464.6|15462.6|15455.6|15453.6|132
1643217000000|2022-01-26 17:10:00|15465.1|15463.1|15473.1|15471.1|15475.1|15473.1|15455.1|15453.1|281
1643217300000|2022-01-26 17:15:00|15472.6|15470.6|15474.6|15472.6|15479.6|15477.6|15466.1|15464.1|249
1643217600000|2022-01-26 17:20:00|15474.1|15472.1|15477.1|15475.1|15481.6|15479.6|15472.6|15470.6|244
1643217900000|2022-01-26 17:25:00|15476.6|15474.6|15488.6|15486.6|15490.1|15488.1|15474.6|15472.6|129
1643218200000|2022-01-26 17:30:00|15488.1|15486.1|15489.1|15487.1|15492.6|15490.6|15480.6|15478.6|175
1643218500000|2022-01-26 17:35:00|15489.6|15487.6|15485.1|15483.1|15497.1|15495.1|15482.1|15480.1|277
1643218800000|2022-01-26 17:40:00|15484.6|15482.6|15495.6|15493.6|15499.1|15497.1|15484.6|15482.6|134
1643219100000|2022-01-26 17:45:00|15495.1|15493.1|15494.1|15492.1|15497.1|15495.1|15484.6|15482.6|166
1643219400000|2022-01-26 17:50:00|15494.6|15492.6|15490.6|15488.6|15494.6|15492.6|15487.6|15485.6|139
1643219700000|2022-01-26 17:55:00|15491.1|15489.1|15488.1|15486.1|15494.1|15492.1|15486.6|15484.6|63
1643220000000|2022-01-26 18:00:00|15488.6|15486.6|15464.6|15462.6|15490.1|15488.1|15460.1|15458.1|311
1643220300000|2022-01-26 18:05:00|15464.1|15462.1|15471.1|15469.1|15471.6|15469.6|15453.1|15451.1|184
1643220600000|2022-01-26 18:10:00|15470.6|15468.6|15478.6|15476.6|15479.6|15477.6|15466.6|15464.6|122
1643220900000|2022-01-26 18:15:00|15478.1|15476.1|15471.1|15469.1|15480.6|15478.6|15466.6|15464.6|104
1643221200000|2022-01-26 18:20:00|15470.6|15468.6|15460.1|15458.1|15471.6|15469.6|15450.6|15448.6|140
1643221500000|2022-01-26 18:25:00|15459.6|15457.6|15467.1|15465.1|15469.1|15467.1|15458.1|15456.1|98
1643221800000|2022-01-26 18:30:00|15466.6|15464.6|15468.6|15466.6|15474.6|15472.6|15460.6|15458.6|140
1643222100000|2022-01-26 18:35:00|15468.1|15466.1|15464.1|15462.1|15472.6|15470.6|15459.1|15457.1|86
1643222400000|2022-01-26 18:40:00|15464.6|15462.6|15468.6|15466.6|15472.1|15470.1|15459.1|15457.1|135
1643222700000|2022-01-26 18:45:00|15468.1|15466.1|15471.6|15469.6|15471.6|15469.6|15460.1|15458.1|95
1643223000000|2022-01-26 18:50:00|15471.1|15469.1|15476.1|15474.1|15476.1|15474.1|15461.1|15459.1|115
1643223300000|2022-01-26 18:55:00|15475.6|15473.6|15466.6|15464.6|15485.1|15483.1|15462.6|15460.6|137
1643223600000|2022-01-26 19:00:00|15466.1|15464.1|15523.6|15521.6|15555.1|15553.1|15465.1|15463.1|1082
1643223900000|2022-01-26 19:05:00|15523.1|15521.1|15519.1|15517.1|15553.1|15551.1|15517.1|15515.1|411
1643224200000|2022-01-26 19:10:00|15519.6|15517.6|15455.1|15453.1|15530.6|15528.6|15444.6|15442.6|678
1643224500000|2022-01-26 19:15:00|15455.6|15453.6|15470.1|15468.1|15474.1|15472.1|15443.1|15441.1|539
1643224800000|2022-01-26 19:20:00|15469.6|15467.6|15474.1|15472.1|15475.6|15473.6|15451.1|15449.1|345
1643225100000|2022-01-26 19:25:00|15473.6|15471.6|15496.1|15494.1|15504.6|15502.6|15473.1|15471.1|423
1643225400000|2022-01-26 19:30:00|15496.6|15494.6|15458.1|15456.1|15502.6|15500.6|15448.1|15446.1|390
1643225700000|2022-01-26 19:35:00|15458.6|15456.6|15497.1|15495.1|15503.1|15501.1|15441.1|15439.1|1143
1643226000000|2022-01-26 19:40:00|15497.6|15495.6|15439.1|15437.1|15500.6|15498.6|15439.1|15437.1|1558
1643226300000|2022-01-26 19:45:00|15440.1|15438.1|15403.6|15401.6|15444.1|15442.1|15396.1|15394.1|1464
1643226600000|2022-01-26 19:50:00|15403.1|15401.1|15423.1|15421.1|15445.1|15443.1|15401.6|15399.6|852
1643226900000|2022-01-26 19:55:00|15423.6|15421.6|15416.1|15414.1|15424.6|15422.6|15404.6|15402.6|546
1643227200000|2022-01-26 20:00:00|15415.1|15413.1|15352.1|15350.1|15415.1|15413.1|15339.1|15337.1|627
1643227500000|2022-01-26 20:05:00|15351.6|15349.6|15288.1|15286.1|15358.1|15356.1|15287.6|15285.6|562
1643227800000|2022-01-26 20:10:00|15290.1|15288.1|15310.6|15308.6|15335.6|15333.6|15287.6|15285.6|736
1643228100000|2022-01-26 20:15:00|15311.1|15309.1|15303.6|15301.6|15327.6|15325.6|15296.6|15294.6|363
1643228400000|2022-01-26 20:20:00|15304.1|15302.1|15291.6|15289.6|15310.6|15308.6|15269.1|15267.1|372
1643228700000|2022-01-26 20:25:00|15291.1|15289.1|15349.6|15347.6|15357.1|15355.1|15286.6|15284.6|624
1643229000000|2022-01-26 20:30:00|15349.1|15347.1|15328.1|15326.1|15367.6|15365.6|15324.1|15322.1|409
1643229300000|2022-01-26 20:35:00|15327.6|15325.6|15337.1|15335.1|15352.6|15350.6|15304.6|15302.6|453
1643229600000|2022-01-26 20:40:00|15338.1|15336.1|15347.6|15345.6|15367.1|15365.1|15325.6|15323.6|216
1643229900000|2022-01-26 20:45:00|15348.1|15346.1|15337.6|15335.6|15367.1|15365.1|15325.1|15323.1|272
1643230200000|2022-01-26 20:50:00|15341.1|15339.1|15369.6|15367.6|15372.6|15370.6|15321.6|15319.6|259
1643230500000|2022-01-26 20:55:00|15365.6|15363.6|15368.1|15366.1|15381.6|15379.6|15352.6|15350.6|452
1643230800000|2022-01-26 21:00:00|15387.8|15382.8|15367.5|15362.5|15387.8|15382.8|15349.7|15344.7|756
1643231100000|2022-01-26 21:05:00|15368.3|15363.3|15349.2|15344.2|15385|15380|15340.1|15335.1|0
1643231400000|2022-01-26 21:10:00|15348|15343|15336.3|15331.3|15349.4|15344.4|15328.7|15323.7|0
1643231700000|2022-01-26 21:15:00|15337.9|15332.9|15361.8|15356.8|15361.8|15356.8|15333.3|15328.3|0
1643232000000|2022-01-26 21:20:00|15361|15356|15359.9|15354.9|15366.7|15361.7|15350|15345|0
1643232300000|2022-01-26 21:25:00|15359.1|15354.1|15365|15360|15368.1|15363.1|15353.1|15348.1|0
1643232600000|2022-01-26 21:30:00|15364.2|15359.2|15354.7|15349.7|15365.5|15360.5|15353.9|15348.9|0
1643232900000|2022-01-26 21:35:00|15355|15350|15347|15342|15355.7|15350.7|15338.5|15333.5|0
1643233200000|2022-01-26 21:40:00|15347.4|15342.4|15368.1|15363.1|15368.1|15363.1|15342.3|15337.3|0
1643233500000|2022-01-26 21:45:00|15367.3|15362.3|15373.7|15368.7|15383.5|15378.5|15362|15357|0
1643233800000|2022-01-26 21:50:00|15372.5|15367.5|15378.6|15373.6|15378.6|15373.6|15361.2|15356.2|0
1643234100000|2022-01-26 21:55:00|15378.2|15373.2|15374.1|15369.1|15382.6|15377.6|15372.5|15367.5|0
1643234400000|2022-01-26 22:00:00|15374.2|15369.2|15373.9|15368.9|15377.7|15372.7|15372.9|15367.9|0
1643234700000|2022-01-26 22:05:00|15373.8|15368.8|15377|15372|15377|15372|15373.5|15368.5|0
1643235000000|2022-01-26 22:10:00|15376.9|15371.9|15379.2|15374.2|15379.5|15374.5|15376.7|15371.7|0
1643235300000|2022-01-26 22:15:00|15379.4|15374.4|15384.5|15379.5|15385.1|15380.1|15379.4|15374.4|0
1643235600000|2022-01-26 22:20:00|15384.6|15379.6|15392.3|15387.3|15394|15389|15383.9|15378.9|0
1643235900000|2022-01-26 22:25:00|15393|15388|15390|15385|15395.2|15390.2|15389.6|15384.6|0
1643236200000|2022-01-26 22:30:00|15389.9|15384.9|15391.6|15386.6|15391.9|15386.9|15389.8|15384.8|0
1643236500000|2022-01-26 22:35:00|15390.6|15385.6|15400.7|15395.7|15400.7|15395.7|15390.4|15385.4|0
1643236800000|2022-01-26 22:40:00|15400.5|15395.5|15406.1|15401.1|15412.5|15407.5|15400.5|15395.5|0
1643237100000|2022-01-26 22:45:00|15405.6|15400.6|15398|15393|15406.8|15401.8|15397.9|15392.9|0
1643237400000|2022-01-26 22:50:00|15398.1|15393.1|15392.6|15387.6|15399.8|15394.8|15392.5|15387.5|0
1643237700000|2022-01-26 22:55:00|15392.8|15387.8|15395.9|15390.9|15395.9|15390.9|15387.8|15382.8|0
1643238000000|2022-01-26 23:00:00|15395|15390|15424|15419|15443.4|15438.4|15395|15390|0
1643238300000|2022-01-26 23:05:00|15422.9|15417.9|15459.3|15454.3|15459.3|15454.3|15418|15413|0
1643238600000|2022-01-26 23:10:00|15460.5|15455.5|15455.4|15450.4|15460.5|15455.5|15444|15439|0
1643238900000|2022-01-26 23:15:00|15454.6|15449.6|15440.6|15435.6|15460.1|15455.1|15432.7|15427.7|0
1643239200000|2022-01-26 23:20:00|15441.4|15436.4|15446.6|15441.6|15454.2|15449.2|15439.9|15434.9|0
1643239500000|2022-01-26 23:25:00|15446.2|15441.2|15451.3|15446.3|15457.5|15452.5|15439.3|15434.3|0
1643239800000|2022-01-26 23:30:00|15452.5|15447.5|15464.1|15459.1|15468.9|15463.9|15452.5|15447.5|0
1643240100000|2022-01-26 23:35:00|15463.3|15458.3|15455.7|15450.7|15467.1|15462.1|15454.9|15449.9|0
1643240400000|2022-01-26 23:40:00|15456.5|15451.5|15455.7|15450.7|15460.4|15455.4|15449.2|15444.2|0
1643240700000|2022-01-26 23:45:00|15457.3|15452.3|15459.4|15454.4|15464.9|15459.9|15456.4|15451.4|0
1643241000000|2022-01-26 23:50:00|15459.8|15454.8|15453.4|15448.4|15461.4|15456.4|15451.1|15446.1|0
1643241300000|2022-01-26 23:55:00|15452.6|15447.6|15463.4|15458.4|15464.6|15459.6|15452.6|15447.6|0
1643241600000|2022-01-27 00:00:00|15462.2|15457.2|15454.5|15449.5|15467.7|15462.7|15447|15442|0
1643241900000|2022-01-27 00:05:00|15454.9|15449.9|15437.2|15432.2|15456.9|15451.9|15433.5|15428.5|0
1643242200000|2022-01-27 00:10:00|15436.7|15431.7|15417.2|15412.2|15438.3|15433.3|15414|15409|0
1643242500000|2022-01-27 00:15:00|15416.4|15411.4|15370.6|15366.6|15417.2|15412.2|15368.1|15364.1|130
1643242800000|2022-01-27 00:20:00|15371.1|15367.1|15388.6|15384.6|15389.1|15385.1|15363.1|15359.1|20
1643243100000|2022-01-27 00:25:00|15388.1|15384.1|15364.6|15360.6|15390.6|15386.6|15356.6|15352.6|58
1643243400000|2022-01-27 00:30:00|15365.1|15361.1|15351.1|15347.1|15365.1|15361.1|15336.1|15332.1|77
1643243700000|2022-01-27 00:35:00|15351.6|15347.6|15342.6|15338.6|15353.1|15349.1|15337.1|15333.1|40
1643244000000|2022-01-27 00:40:00|15342.1|15338.1|15333.1|15329.1|15346.1|15342.1|15329.6|15325.6|82
1643244300000|2022-01-27 00:45:00|15332.6|15328.6|15332.1|15328.1|15341.6|15337.6|15327.6|15323.6|29
1643244600000|2022-01-27 00:50:00|15332.6|15328.6|15320.6|15316.6|15345.1|15341.1|15318.6|15314.6|27
1643244900000|2022-01-27 00:55:00|15320.1|15316.1|15295.1|15291.1|15324.1|15320.1|15293.1|15289.1|90
1643245200000|2022-01-27 01:00:00|15294.6|15290.6|15271.1|15267.1|15299.1|15295.1|15264.1|15260.1|62
1643245500000|2022-01-27 01:05:00|15271.6|15267.6|15243.6|15239.6|15279.1|15275.1|15233.1|15229.1|94
1643245800000|2022-01-27 01:10:00|15243.1|15239.1|15235.1|15231.1|15258.1|15254.1|15231.1|15227.1|39
1643246100000|2022-01-27 01:15:00|15235.6|15231.6|15201.6|15197.6|15246.1|15242.1|15194.1|15190.1|110
1643246400000|2022-01-27 01:20:00|15202.1|15198.1|15201.6|15197.6|15208.6|15204.6|15177.1|15173.1|66
1643246700000|2022-01-27 01:25:00|15202.1|15198.1|15202.1|15198.1|15218.6|15214.6|15199.1|15195.1|41
1643247000000|2022-01-27 01:30:00|15202.6|15198.6|15220.1|15216.1|15221.1|15217.1|15184.6|15180.6|75
1643247300000|2022-01-27 01:35:00|15220.6|15216.6|15209.1|15205.1|15234.1|15230.1|15207.1|15203.1|65
1643247600000|2022-01-27 01:40:00|15208.6|15204.6|15203.1|15199.1|15217.6|15213.6|15199.6|15195.6|17
1643247900000|2022-01-27 01:45:00|15203.6|15199.6|15188.1|15184.1|15208.1|15204.1|15182.1|15178.1|17
1643248200000|2022-01-27 01:50:00|15188.6|15184.6|15183.6|15179.6|15203.6|15199.6|15177.1|15173.1|17
1643248500000|2022-01-27 01:55:00|15183.1|15179.1|15166.1|15162.1|15183.1|15179.1|15159.1|15155.1|47
1643248800000|2022-01-27 02:00:00|15165.6|15161.6|15149.6|15145.6|15165.6|15161.6|15139.1|15135.1|29
1643249100000|2022-01-27 02:05:00|15150.1|15146.1|15121.1|15117.1|15154.6|15150.6|15120.6|15116.6|85
1643249400000|2022-01-27 02:10:00|15117.1|15113.1|15128.6|15124.6|15132.6|15128.6|15115.1|15111.1|58
1643249700000|2022-01-27 02:15:00|15129.1|15125.1|15129.6|15125.6|15137.6|15133.6|15125.1|15121.1|36
1643250000000|2022-01-27 02:20:00|15131.1|15127.1|15132.1|15128.1|15133.6|15129.6|15125.1|15121.1|47
1643250300000|2022-01-27 02:25:00|15131.6|15127.6|15126.1|15122.1|15134.1|15130.1|15118.6|15114.6|61
1643250600000|2022-01-27 02:30:00|15126.6|15122.6|15121.6|15117.6|15129.6|15125.6|15118.1|15114.1|27
1643250900000|2022-01-27 02:35:00|15120.1|15116.1|15135.6|15131.6|15138.6|15134.6|15119.6|15115.6|129
1643251200000|2022-01-27 02:40:00|15134.1|15130.1|15145.1|15141.1|15150.6|15146.6|15132.6|15128.6|64
1643251500000|2022-01-27 02:45:00|15145.6|15141.6|15159.6|15155.6|15165.6|15161.6|15145.6|15141.6|43
1643251800000|2022-01-27 02:50:00|15160.1|15156.1|15158.6|15154.6|15165.6|15161.6|15153.6|15149.6|24
1643252100000|2022-01-27 02:55:00|15158.1|15154.1|15148.1|15144.1|15158.6|15154.6|15140.6|15136.6|15
1643252400000|2022-01-27 03:00:00|15150.6|15146.6|15128.1|15124.1|15156.1|15152.1|15126.1|15122.1|26
1643252700000|2022-01-27 03:05:00|15127.6|15123.6|15138.6|15134.6|15140.6|15136.6|15122.6|15118.6|27
1643253000000|2022-01-27 03:10:00|15138.1|15134.1|15125.1|15121.1|15139.1|15135.1|15125.1|15121.1|16
1643253300000|2022-01-27 03:15:00|15125.6|15121.6|15140.6|15136.6|15142.1|15138.1|15122.1|15118.1|23
1643253600000|2022-01-27 03:20:00|15141.1|15137.1|15140.1|15136.1|15153.1|15149.1|15132.1|15128.1|44
1643253900000|2022-01-27 03:25:00|15139.6|15135.6|15138.1|15134.1|15139.6|15135.6|15130.1|15126.1|11
1643254200000|2022-01-27 03:30:00|15137.6|15133.6|15136.6|15132.6|15145.6|15141.6|15129.6|15125.6|11
1643254500000|2022-01-27 03:35:00|15136.1|15132.1|15101.1|15097.1|15137.1|15133.1|15098.1|15094.1|52
1643254800000|2022-01-27 03:40:00|15101.6|15097.6|15073.1|15069.1|15102.6|15098.6|15067.1|15063.1|89
1643255100000|2022-01-27 03:45:00|15073.6|15069.6|15067.1|15063.1|15078.1|15074.1|15058.1|15054.1|82
1643255400000|2022-01-27 03:50:00|15068.1|15064.1|15070.6|15066.6|15078.6|15074.6|15066.1|15062.1|28
1643255700000|2022-01-27 03:55:00|15070.1|15066.1|15075.6|15071.6|15076.6|15072.6|15062.1|15058.1|55
1643256000000|2022-01-27 04:00:00|15075.1|15071.1|15068.6|15064.6|15080.6|15076.6|15068.6|15064.6|17
1643256300000|2022-01-27 04:05:00|15068.1|15064.1|15068.6|15064.6|15071.1|15067.1|15064.1|15060.1|0
1643256600000|2022-01-27 04:10:00|15068.1|15064.1|15076.1|15072.1|15076.6|15072.6|15066.6|15062.6|0
1643256900000|2022-01-27 04:15:00|15075.6|15071.6|15084.1|15080.1|15087.1|15083.1|15072.1|15068.1|16
1643257200000|2022-01-27 04:20:00|15085.1|15081.1|15081.6|15077.6|15087.1|15083.1|15076.6|15072.6|46
1643257500000|2022-01-27 04:25:00|15080.6|15076.6|15090.6|15086.6|15093.6|15089.6|15080.1|15076.1|60
1643257800000|2022-01-27 04:30:00|15091.1|15087.1|15103.1|15099.1|15107.6|15103.6|15090.6|15086.6|34
1643258100000|2022-01-27 04:35:00|15104.6|15100.6|15104.6|15100.6|15107.6|15103.6|15099.6|15095.6|41
1643258400000|2022-01-27 04:40:00|15104.1|15100.1|15093.1|15089.1|15104.6|15100.6|15092.1|15088.1|11
1643258700000|2022-01-27 04:45:00|15093.6|15089.6|15098.1|15094.1|15102.6|15098.6|15093.1|15089.1|34
1643259000000|2022-01-27 04:50:00|15098.6|15094.6|15102.6|15098.6|15107.1|15103.1|15096.6|15092.6|20
1643259300000|2022-01-27 04:55:00|15103.1|15099.1|15110.6|15106.6|15113.6|15109.6|15102.1|15098.1|43
1643259600000|2022-01-27 05:00:00|15111.1|15107.1|15141.6|15137.6|15141.6|15137.6|15104.6|15100.6|75
1643259900000|2022-01-27 05:05:00|15144.6|15140.6|15122.1|15118.1|15150.6|15146.6|15121.6|15117.6|43
1643260200000|2022-01-27 05:10:00|15122.6|15118.6|15109.1|15105.1|15125.6|15121.6|15108.6|15104.6|47
1643260500000|2022-01-27 05:15:00|15109.6|15105.6|15070.1|15066.1|15110.1|15106.1|15070.1|15066.1|81
1643260800000|2022-01-27 05:20:00|15070.6|15066.6|15075.1|15071.1|15082.6|15078.6|15070.6|15066.6|57
1643261100000|2022-01-27 05:25:00|15075.6|15071.6|15087.6|15083.6|15090.6|15086.6|15075.6|15071.6|41
1643261400000|2022-01-27 05:30:00|15086.1|15082.1|15125.1|15121.1|15126.6|15122.6|15085.1|15081.1|76
1643261700000|2022-01-27 05:35:00|15128.1|15124.1|15131.1|15127.1|15135.1|15131.1|15113.6|15109.6|113
1643262000000|2022-01-27 05:40:00|15131.6|15127.6|15130.1|15126.1|15134.1|15130.1|15116.6|15112.6|40
1643262300000|2022-01-27 05:45:00|15131.1|15127.1|15129.6|15125.6|15131.1|15127.1|15125.6|15121.6|9
1643262600000|2022-01-27 05:50:00|15130.6|15126.6|15116.6|15112.6|15137.1|15133.1|15108.1|15104.1|20
1643262900000|2022-01-27 05:55:00|15116.1|15112.1|15120.1|15116.1|15126.6|15122.6|15111.6|15107.6|47
1643263200000|2022-01-27 06:00:00|15119.6|15115.6|15118.1|15114.1|15135.1|15131.1|15112.1|15108.1|40
1643263500000|2022-01-27 06:05:00|15118.6|15114.6|15140.6|15136.6|15143.1|15139.1|15111.1|15107.1|49
1643263800000|2022-01-27 06:10:00|15141.1|15137.1|15145.1|15141.1|15163.6|15159.6|15140.6|15136.6|124
1643264100000|2022-01-27 06:15:00|15146.1|15142.1|15125.1|15121.1|15146.6|15142.6|15124.6|15120.6|16
1643264400000|2022-01-27 06:20:00|15125.6|15121.6|15107.6|15103.6|15131.1|15127.1|15107.6|15103.6|7
1643264700000|2022-01-27 06:25:00|15108.1|15104.1|15072.1|15068.1|15108.1|15104.1|15068.6|15064.6|245
1643265000000|2022-01-27 06:30:00|15073.1|15069.1|15057.1|15053.1|15073.1|15069.1|15047.1|15043.1|166
1643265300000|2022-01-27 06:35:00|15057.6|15053.6|15063.1|15059.1|15082.6|15078.6|15049.6|15045.6|95
1643265600000|2022-01-27 06:40:00|15062.6|15058.6|15063.1|15059.1|15076.6|15072.6|15058.1|15054.1|77
1643265900000|2022-01-27 06:45:00|15062.6|15058.6|15063.6|15059.6|15079.6|15075.6|15051.1|15047.1|144
1643266200000|2022-01-27 06:50:00|15065.1|15061.1|15109.6|15105.6|15109.6|15105.6|15064.6|15060.6|176
1643266500000|2022-01-27 06:55:00|15110.1|15106.1|15127.1|15123.1|15129.1|15125.1|15109.6|15105.6|160
1643266800000|2022-01-27 07:00:00|15126.1|15124.1|15182.1|15180.1|15185.1|15183.1|15126.1|15124.1|1090
1643267100000|2022-01-27 07:05:00|15183.1|15181.1|15150.6|15148.6|15208.1|15206.1|15149.6|15147.6|858
1643267400000|2022-01-27 07:10:00|15151.1|15149.1|15171.1|15169.1|15187.1|15185.1|15146.6|15144.6|566
1643267700000|2022-01-27 07:15:00|15171.6|15169.6|15195.1|15193.1|15196.1|15194.1|15171.1|15169.1|346
1643268000000|2022-01-27 07:20:00|15196.1|15194.1|15181.1|15179.1|15206.1|15204.1|15179.6|15177.6|401
1643268300000|2022-01-27 07:25:00|15180.6|15178.6|15167.1|15165.1|15195.6|15193.6|15164.1|15162.1|421
1643268600000|2022-01-27 07:30:00|15166.6|15164.6|15174.1|15172.1|15200.6|15198.6|15158.6|15156.6|664
1643268900000|2022-01-27 07:35:00|15174.6|15172.6|15191.1|15189.1|15200.1|15198.1|15171.1|15169.1|378
1643269200000|2022-01-27 07:40:00|15191.6|15189.6|15206.1|15204.1|15209.6|15207.6|15188.1|15186.1|358
1643269500000|2022-01-27 07:45:00|15206.6|15204.6|15199.1|15197.1|15208.6|15206.6|15183.6|15181.6|284
1643269800000|2022-01-27 07:50:00|15198.6|15196.6|15220.6|15218.6|15225.6|15223.6|15196.1|15194.1|343
1643270100000|2022-01-27 07:55:00|15220.1|15218.1|15198.6|15196.6|15225.6|15223.6|15188.6|15186.6|652
1643270400000|2022-01-27 08:00:00|15199.1|15197.1|15234.7|15233.5|15242.7|15241.5|15190.2|15189|2842
1643270700000|2022-01-27 08:05:00|15234.2|15233|15224.2|15223|15244.7|15243.5|15212.7|15211.5|1743
1643271000000|2022-01-27 08:10:00|15223.7|15222.5|15258.7|15257.5|15260.2|15259|15207.2|15206|1853
1643271300000|2022-01-27 08:15:00|15259.2|15258|15257.2|15256|15270.2|15269|15247.7|15246.5|1385
1643271600000|2022-01-27 08:20:00|15257.7|15256.5|15214.2|15213|15265.7|15264.5|15211.7|15210.5|1244
1643271900000|2022-01-27 08:25:00|15213.2|15212|15212.7|15211.5|15226.2|15225|15199.7|15198.5|994
1643272200000|2022-01-27 08:30:00|15212.2|15211|15211.7|15210.5|15219.2|15218|15200.2|15199|1001
1643272500000|2022-01-27 08:35:00|15211.2|15210|15230.2|15229|15237.7|15236.5|15210.7|15209.5|1006
1643272800000|2022-01-27 08:40:00|15229.7|15228.5|15255.7|15254.5|15256.2|15255|15229.7|15228.5|860
1643273100000|2022-01-27 08:45:00|15253.7|15252.5|15263.2|15262|15284.2|15283|15247.2|15246|918
1643273400000|2022-01-27 08:50:00|15262.7|15261.5|15285.2|15284|15287.7|15286.5|15260.2|15259|670
1643273700000|2022-01-27 08:55:00|15285.7|15284.5|15317.7|15316.5|15321.2|15320|15279.2|15278|1137
1643274000000|2022-01-27 09:00:00|15317.2|15316|15319.2|15318|15336.7|15335.5|15299.7|15298.5|1160
1643274300000|2022-01-27 09:05:00|15318.7|15317.5|15307.7|15306.5|15325.7|15324.5|15302.7|15301.5|1251
1643274600000|2022-01-27 09:10:00|15307.2|15306|15320.7|15319.5|15336.2|15335|15302.7|15301.5|916
1643274900000|2022-01-27 09:15:00|15321.2|15320|15326.7|15325.5|15328.7|15327.5|15309.2|15308|564
1643275200000|2022-01-27 09:20:00|15326.2|15325|15350.7|15349.5|15352.7|15351.5|15312.2|15311|758
1643275500000|2022-01-27 09:25:00|15350.2|15349|15361.7|15360.5|15362.7|15361.5|15342.7|15341.5|870
1643275800000|2022-01-27 09:30:00|15362.2|15361|15335.2|15334|15364.7|15363.5|15334.2|15333|939
1643276100000|2022-01-27 09:35:00|15335.7|15334.5|15333.7|15332.5|15350.2|15349|15331.2|15330|826
1643276400000|2022-01-27 09:40:00|15334.2|15333|15358.2|15357|15363.7|15362.5|15329.7|15328.5|709
1643276700000|2022-01-27 09:45:00|15358.7|15357.5|15376.7|15375.5|15382.7|15381.5|15351.7|15350.5|709
1643277000000|2022-01-27 09:50:00|15376.2|15375|15400.2|15399|15409.7|15408.5|15371.2|15370|749
1643277300000|2022-01-27 09:55:00|15399.7|15398.5|15398.2|15397|15411.2|15410|15394.2|15393|633
1643277600000|2022-01-27 10:00:00|15398.7|15397.5|15412.2|15411|15415.7|15414.5|15388.2|15387|714
1643277900000|2022-01-27 10:05:00|15411.7|15410.5|15418.2|15417|15423.7|15422.5|15405.2|15404|713
1643278200000|2022-01-27 10:10:00|15418.7|15417.5|15389.2|15388|15424.2|15423|15389.2|15388|733
1643278500000|2022-01-27 10:15:00|15389.7|15388.5|15374.2|15373|15402.2|15401|15371.2|15370|693
1643278800000|2022-01-27 10:20:00|15374.7|15373.5|15397.7|15396.5|15399.2|15398|15369.2|15368|535
1643279100000|2022-01-27 10:25:00|15397.2|15396|15410.7|15409.5|15414.2|15413|15395.2|15394|402
1643279400000|2022-01-27 10:30:00|15411.2|15410|15403.7|15402.5|15414.2|15413|15394.7|15393.5|386
1643279700000|2022-01-27 10:35:00|15403.2|15402|15420.7|15419.5|15421.2|15420|15402.7|15401.5|389
1643280000000|2022-01-27 10:40:00|15420.2|15419|15411.7|15410.5|15423.2|15422|15403.2|15402|294
1643280300000|2022-01-27 10:45:00|15412.2|15411|15389.2|15388|15426.7|15425.5|15389.2|15388|551
1643280600000|2022-01-27 10:50:00|15389.7|15388.5|15371.7|15370.5|15392.2|15391|15365.7|15364.5|1092
1643280900000|2022-01-27 10:55:00|15371.2|15370|15343.7|15342.5|15374.7|15373.5|15333.7|15332.5|840
1643281200000|2022-01-27 11:00:00|15343.2|15342|15360.2|15359|15363.7|15362.5|15340.7|15339.5|634
1643281500000|2022-01-27 11:05:00|15360.7|15359.5|15362.7|15361.5|15376.2|15375|15358.2|15357|551
1643281800000|2022-01-27 11:10:00|15363.2|15362|15375.2|15374|15379.2|15378|15360.7|15359.5|312
1643282100000|2022-01-27 11:15:00|15374.7|15373.5|15371.7|15370.5|15385.7|15384.5|15370.2|15369|306
1643282400000|2022-01-27 11:20:00|15372.2|15371|15369.7|15368.5|15378.2|15377|15356.7|15355.5|256
1643282700000|2022-01-27 11:25:00|15369.2|15368|15392.7|15391.5|15393.7|15392.5|15367.2|15366|333
1643283000000|2022-01-27 11:30:00|15392.2|15391|15380.7|15379.5|15396.7|15395.5|15379.2|15378|295
1643283300000|2022-01-27 11:35:00|15381.2|15380|15359.7|15358.5|15386.2|15385|15355.7|15354.5|284
1643283600000|2022-01-27 11:40:00|15360.2|15359|15366.2|15365|15370.7|15369.5|15357.2|15356|256
1643283900000|2022-01-27 11:45:00|15366.7|15365.5|15370.7|15369.5|15379.2|15378|15355.7|15354.5|268
1643284200000|2022-01-27 11:50:00|15371.2|15370|15381.7|15380.5|15386.2|15385|15370.2|15369|196
1643284500000|2022-01-27 11:55:00|15381.2|15380|15398.7|15397.5|15401.2|15400|15373.2|15372|371
1643284800000|2022-01-27 12:00:00|15399.7|15398.5|15391.7|15390.5|15403.2|15402|15383.2|15382|292
1643285100000|2022-01-27 12:05:00|15392.2|15391|15392.2|15391|15394.2|15393|15382.7|15381.5|269
1643285400000|2022-01-27 12:10:00|15392.7|15391.5|15417.2|15416|15421.2|15420|15390.2|15389|453
1643285700000|2022-01-27 12:15:00|15416.7|15415.5|15398.7|15397.5|15422.7|15421.5|15398.2|15397|413
1643286000000|2022-01-27 12:20:00|15399.2|15398|15382.7|15381.5|15406.2|15405|15381.2|15380|373
1643286300000|2022-01-27 12:25:00|15383.2|15382|15395.7|15394.5|15401.2|15400|15383.2|15382|278
1643286600000|2022-01-27 12:30:00|15396.2|15395|15375.2|15374|15404.7|15403.5|15372.2|15371|387
1643286900000|2022-01-27 12:35:00|15374.7|15373.5|15392.7|15391.5|15400.7|15399.5|15374.7|15373.5|254
1643287200000|2022-01-27 12:40:00|15393.4|15392.2|15397.4|15396.2|15405.9|15404.7|15392.9|15391.7|470
1643287500000|2022-01-27 12:45:00|15397.9|15396.7|15409.9|15408.7|15414.9|15413.7|15396.9|15395.7|431
1643287800000|2022-01-27 12:50:00|15409.4|15408.2|15432.9|15431.7|15436.9|15435.7|15408.4|15407.2|559
1643288100000|2022-01-27 12:55:00|15432.4|15431.2|15425.4|15424.2|15436.4|15435.2|15423.9|15422.7|363
1643288400000|2022-01-27 13:00:00|15425.9|15424.7|15426.9|15425.7|15445.9|15444.7|15424.9|15423.7|499
1643288700000|2022-01-27 13:05:00|15427.4|15426.2|15452.4|15451.2|15453.9|15452.7|15426.9|15425.7|421
1643289000000|2022-01-27 13:10:00|15452.9|15451.7|15446.9|15445.7|15455.9|15454.7|15444.4|15443.2|379
1643289300000|2022-01-27 13:15:00|15446.4|15445.2|15454.4|15453.2|15455.4|15454.2|15436.4|15435.2|596
1643289600000|2022-01-27 13:20:00|15453.9|15452.7|15454.9|15453.7|15458.9|15457.7|15439.4|15438.2|404
1643289900000|2022-01-27 13:25:00|15454.4|15453.2|15460.9|15459.7|15470.9|15469.7|15448.9|15447.7|453
1643290200000|2022-01-27 13:30:00|15461.4|15460.2|15455.4|15454.2|15471.4|15470.2|15453.4|15452.2|426
1643290500000|2022-01-27 13:35:00|15454.9|15453.7|15454.4|15453.2|15458.9|15457.7|15445.9|15444.7|400
1643290800000|2022-01-27 13:40:00|15453.9|15452.7|15462.4|15461.2|15469.9|15468.7|15452.4|15451.2|230
1643291100000|2022-01-27 13:45:00|15462.9|15461.7|15468.4|15467.2|15470.9|15469.7|15455.4|15454.2|244
1643291400000|2022-01-27 13:50:00|15467.9|15466.7|15503.4|15502.2|15504.4|15503.2|15465.9|15464.7|927
1643291700000|2022-01-27 13:55:00|15504.4|15503.2|15523.9|15522.7|15525.9|15524.7|15498.9|15497.7|743
1643292000000|2022-01-27 14:00:00|15521.9|15520.7|15521.4|15520.2|15532.4|15531.2|15517.9|15516.7|710
1643292300000|2022-01-27 14:05:00|15520.9|15519.7|15511.4|15510.2|15524.9|15523.7|15501.9|15500.7|566
1643292600000|2022-01-27 14:10:00|15510.9|15509.7|15525.9|15524.7|15526.9|15525.7|15510.4|15509.2|400
1643292900000|2022-01-27 14:15:00|15525.4|15524.2|15522.4|15521.2|15533.4|15532.2|15519.4|15518.2|430
1643293200000|2022-01-27 14:20:00|15522.9|15521.7|15510.9|15509.7|15530.9|15529.7|15509.9|15508.7|528
1643293500000|2022-01-27 14:25:00|15511.4|15510.2|15529.4|15528.2|15530.9|15529.7|15509.9|15508.7|419
1643293800000|2022-01-27 14:30:00|15528.9|15527.7|15518.4|15517.2|15543.4|15542.2|15518.4|15517.2|1496
1643294100000|2022-01-27 14:35:00|15517.9|15516.7|15529.4|15528.2|15534.4|15533.2|15508.9|15507.7|1042
1643294400000|2022-01-27 14:40:00|15528.9|15527.7|15566.4|15565.2|15568.9|15567.7|15528.9|15527.7|1277
1643294700000|2022-01-27 14:45:00|15566.9|15565.7|15578.9|15577.7|15584.9|15583.7|15552.9|15551.7|1041
1643295000000|2022-01-27 14:50:00|15578.4|15577.2|15569.4|15568.2|15583.4|15582.2|15563.9|15562.7|993
1643295300000|2022-01-27 14:55:00|15569.9|15568.7|15566.4|15565.2|15573.4|15572.2|15542.9|15541.7|1073
1643295600000|2022-01-27 15:00:00|15566.9|15565.7|15556.4|15555.2|15567.4|15566.2|15534.9|15533.7|1177
1643295900000|2022-01-27 15:05:00|15555.9|15554.7|15553.4|15552.2|15560.4|15559.2|15539.4|15538.2|669
1643296200000|2022-01-27 15:10:00|15552.9|15551.7|15571.4|15570.2|15574.9|15573.7|15545.9|15544.7|744
1643296500000|2022-01-27 15:15:00|15571.9|15570.7|15542.4|15541.2|15574.4|15573.2|15535.4|15534.2|641
1643296800000|2022-01-27 15:20:00|15542.9|15541.7|15517.4|15516.2|15548.4|15547.2|15515.4|15514.2|858
1643297100000|2022-01-27 15:25:00|15517.9|15516.7|15485.4|15484.2|15524.4|15523.2|15484.9|15483.7|745
1643297400000|2022-01-27 15:30:00|15484.9|15483.7|15475.4|15474.2|15498.9|15497.7|15471.4|15470.2|1105
1643297700000|2022-01-27 15:35:00|15475.9|15474.7|15462.4|15461.2|15479.9|15478.7|15455.9|15454.7|752
1643298000000|2022-01-27 15:40:00|15463.4|15462.2|15504.4|15503.2|15505.4|15504.2|15460.9|15459.7|886
1643298300000|2022-01-27 15:45:00|15504.9|15503.7|15493.4|15492.2|15514.9|15513.7|15488.9|15487.7|749
1643298600000|2022-01-27 15:50:00|15492.9|15491.7|15505.4|15504.2|15509.9|15508.7|15489.9|15488.7|560
1643298900000|2022-01-27 15:55:00|15504.9|15503.7|15529.9|15528.7|15533.9|15532.7|15503.4|15502.2|635
1643299200000|2022-01-27 16:00:00|15530.4|15529.2|15533.9|15532.7|15542.4|15541.2|15528.9|15527.7|641
1643299500000|2022-01-27 16:05:00|15533.4|15532.2|15518.4|15517.2|15544.4|15543.2|15514.9|15513.7|647
1643299800000|2022-01-27 16:10:00|15518.9|15517.7|15537.9|15536.7|15539.4|15538.2|15518.9|15517.7|598
1643300100000|2022-01-27 16:15:00|15538.4|15537.2|15508.4|15507.2|15538.9|15537.7|15498.9|15497.7|741
1643300400000|2022-01-27 16:20:00|15507.9|15506.7|15488.9|15487.7|15512.4|15511.2|15486.9|15485.7|1120
1643300700000|2022-01-27 16:25:00|15488.4|15487.2|15487.9|15486.7|15490.4|15489.2|15468.4|15467.2|1167
1643301000000|2022-01-27 16:30:00|15487.4|15486.2|15523.8|15521.8|15524.3|15522.3|15482.8|15480.8|1583
1643301300000|2022-01-27 16:35:00|15524.3|15522.3|15521.8|15519.8|15544.3|15542.3|15518.3|15516.3|972
1643301600000|2022-01-27 16:40:00|15522.3|15520.3|15524.8|15522.8|15541.8|15539.8|15516.3|15514.3|630
1643301900000|2022-01-27 16:45:00|15525.3|15523.3|15527.8|15525.8|15538.3|15536.3|15519.8|15517.8|847
1643302200000|2022-01-27 16:50:00|15528.3|15526.3|15529.8|15527.8|15532.3|15530.3|15519.3|15517.3|418
1643302500000|2022-01-27 16:55:00|15530.3|15528.3|15529.3|15527.3|15532.3|15530.3|15522.3|15520.3|295
1643302800000|2022-01-27 17:00:00|15528.8|15526.8|15528.8|15526.8|15531.8|15529.8|15515.3|15513.3|525
1643303100000|2022-01-27 17:05:00|15528.3|15526.3|15502.3|15500.3|15528.3|15526.3|15500.8|15498.8|331
1643303400000|2022-01-27 17:10:00|15501.8|15499.8|15499.3|15497.3|15505.3|15503.3|15490.8|15488.8|397
1643303700000|2022-01-27 17:15:00|15499.8|15497.8|15473.8|15471.8|15500.8|15498.8|15465.8|15463.8|427
1643304000000|2022-01-27 17:20:00|15474.3|15472.3|15462.8|15460.8|15474.3|15472.3|15457.3|15455.3|435
1643304300000|2022-01-27 17:25:00|15463.3|15461.3|15457.3|15455.3|15473.3|15471.3|15447.3|15445.3|346
1643304600000|2022-01-27 17:30:00|15456.8|15454.8|15446.8|15444.8|15464.8|15462.8|15442.8|15440.8|417
1643304900000|2022-01-27 17:35:00|15446.3|15444.3|15434.8|15432.8|15449.8|15447.8|15427.3|15425.3|456
1643305200000|2022-01-27 17:40:00|15434.3|15432.3|15434.3|15432.3|15442.3|15440.3|15428.3|15426.3|356
1643305500000|2022-01-27 17:45:00|15435.3|15433.3|15413.3|15411.3|15435.3|15433.3|15410.3|15408.3|468
1643305800000|2022-01-27 17:50:00|15413.8|15411.8|15437.3|15435.3|15438.8|15436.8|15413.8|15411.8|443
1643306100000|2022-01-27 17:55:00|15436.3|15434.3|15442.8|15440.8|15456.3|15454.3|15435.3|15433.3|554
1643306400000|2022-01-27 18:00:00|15441.3|15439.3|15421.3|15419.3|15456.3|15454.3|15419.3|15417.3|507
1643306700000|2022-01-27 18:05:00|15420.8|15418.8|15413.8|15411.8|15423.3|15421.3|15396.8|15394.8|585
1643307000000|2022-01-27 18:10:00|15414.3|15412.3|15408.8|15406.8|15414.3|15412.3|15395.3|15393.3|334
1643307300000|2022-01-27 18:15:00|15408.3|15406.3|15399.3|15397.3|15424.3|15422.3|15392.8|15390.8|552
1643307600000|2022-01-27 18:20:00|15398.8|15396.8|15376.3|15374.3|15402.8|15400.8|15374.8|15372.8|511
1643307900000|2022-01-27 18:25:00|15376.8|15374.8|15368.3|15366.3|15389.3|15387.3|15365.8|15363.8|551
1643308200000|2022-01-27 18:30:00|15368.8|15366.8|15398.3|15396.3|15400.3|15398.3|15366.3|15364.3|551
1643308500000|2022-01-27 18:35:00|15397.8|15395.8|15379.8|15377.8|15410.3|15408.3|15378.3|15376.3|530
1643308800000|2022-01-27 18:40:00|15379.3|15377.3|15405.8|15403.8|15407.3|15405.3|15375.3|15373.3|544
1643309100000|2022-01-27 18:45:00|15405.3|15403.3|15409.8|15407.8|15414.8|15412.8|15394.3|15392.3|461
1643309400000|2022-01-27 18:50:00|15409.3|15407.3|15402.8|15400.8|15415.3|15413.3|15392.3|15390.3|402
1643309700000|2022-01-27 18:55:00|15402.3|15400.3|15420.8|15418.8|15432.8|15430.8|15397.3|15395.3|420
1643310000000|2022-01-27 19:00:00|15419.8|15417.8|15451.3|15449.3|15455.3|15453.3|15417.8|15415.8|339
1643310300000|2022-01-27 19:05:00|15451.8|15449.8|15453.3|15451.3|15470.8|15468.8|15443.3|15441.3|446
1643310600000|2022-01-27 19:10:00|15452.3|15450.3|15452.8|15450.8|15464.8|15462.8|15449.3|15447.3|189
1643310900000|2022-01-27 19:15:00|15453.3|15451.3|15430.8|15428.8|15455.3|15453.3|15423.3|15421.3|380
1643311200000|2022-01-27 19:20:00|15430.3|15428.3|15401.8|15399.8|15431.8|15429.8|15399.8|15397.8|289
1643311500000|2022-01-27 19:25:00|15401.3|15399.3|15391.8|15389.8|15409.8|15407.8|15387.3|15385.3|253
1643311800000|2022-01-27 19:30:00|15392.3|15390.3|15381.3|15379.3|15409.8|15407.8|15372.8|15370.8|388
1643312100000|2022-01-27 19:35:00|15380.8|15378.8|15403.8|15401.8|15408.8|15406.8|15377.8|15375.8|357
1643312400000|2022-01-27 19:40:00|15403.3|15401.3|15428.8|15426.8|15431.3|15429.3|15401.3|15399.3|283
1643312700000|2022-01-27 19:45:00|15428.3|15426.3|15425.8|15423.8|15444.3|15442.3|15418.8|15416.8|252
1643313000000|2022-01-27 19:50:00|15425.3|15423.3|15394.8|15392.8|15425.8|15423.8|15391.3|15389.3|322
1643313300000|2022-01-27 19:55:00|15394.3|15392.3|15405.8|15403.8|15412.3|15410.3|15381.8|15379.8|451
1643313600000|2022-01-27 20:00:00|15405.3|15403.3|15421.8|15419.8|15434.3|15432.3|15403.8|15401.8|347
1643313900000|2022-01-27 20:05:00|15421.3|15419.3|15414.3|15412.3|15435.8|15433.8|15411.3|15409.3|311
1643314200000|2022-01-27 20:10:00|15414.8|15412.8|15396.8|15394.8|15418.8|15416.8|15389.3|15387.3|303
1643314500000|2022-01-27 20:15:00|15397.3|15395.3|15419.8|15417.8|15425.3|15423.3|15381.3|15379.3|435
1643314800000|2022-01-27 20:20:00|15419.3|15417.3|15413.8|15411.8|15428.3|15426.3|15398.8|15396.8|248
1643315100000|2022-01-27 20:25:00|15414.3|15412.3|15424.8|15422.8|15436.8|15434.8|15410.3|15408.3|292
1643315400000|2022-01-27 20:30:00|15424.3|15422.3|15420.8|15418.8|15437.3|15435.3|15415.8|15413.8|273
1643315700000|2022-01-27 20:35:00|15421.3|15419.3|15411.8|15409.8|15429.8|15427.8|15405.8|15403.8|170
1643316000000|2022-01-27 20:40:00|15411.3|15409.3|15443.3|15441.3|15450.8|15448.8|15406.8|15404.8|367
1643316300000|2022-01-27 20:45:00|15443.8|15441.8|15431.8|15429.8|15461.3|15459.3|15423.3|15421.3|440
1643316600000|2022-01-27 20:50:00|15431.3|15429.3|15421.8|15419.8|15432.3|15430.3|15417.8|15415.8|448
1643316900000|2022-01-27 20:55:00|15421.3|15419.3|15417.8|15415.8|15428.8|15426.8|15410.8|15408.8|402
1643317200000|2022-01-27 21:00:00|15424.7|15419.7|15423.1|15418.1|15433.6|15428.6|15404.3|15399.3|13
1643317500000|2022-01-27 21:05:00|15424|15419|15440.1|15435.1|15449.7|15444.7|15417.7|15412.7|0
1643317800000|2022-01-27 21:10:00|15438.3|15433.3|15436.9|15431.9|15455.1|15450.1|15415.9|15410.9|0
1643318100000|2022-01-27 21:15:00|15435.5|15430.5|15454.4|15449.4|15454.4|15449.4|15435.5|15430.5|0
1643318400000|2022-01-27 21:20:00|15456.1|15451.1|15428.9|15423.9|15457|15452|15428|15423|0
1643318700000|2022-01-27 21:25:00|15431.1|15426.1|15437.1|15432.1|15443.6|15438.6|15426.8|15421.8|0
1643319000000|2022-01-27 21:30:00|15437.6|15432.6|15468.6|15463.6|15495.6|15490.6|15412.7|15407.7|0
1643319300000|2022-01-27 21:35:00|15469.1|15464.1|15477.8|15472.8|15478.6|15473.6|15456.3|15451.3|0
1643319600000|2022-01-27 21:40:00|15478.6|15473.6|15498.6|15493.6|15503.8|15498.8|15470.3|15465.3|0
1643319900000|2022-01-27 21:45:00|15496.3|15491.3|15498|15493|15514.2|15509.2|15492.6|15487.6|0
1643320200000|2022-01-27 21:50:00|15497.6|15492.6|15496.6|15491.6|15506.6|15501.6|15487.3|15482.3|0
1643320500000|2022-01-27 21:55:00|15498|15493|15508.2|15503.2|15512.1|15507.1|15495.9|15490.9|0
1643320800000|2022-01-27 22:00:00|15507.1|15502.1|15534.5|15529.5|15537.9|15532.9|15506.6|15501.6|0
1643321100000|2022-01-27 22:05:00|15535.2|15530.2|15536|15531|15548.9|15543.9|15529|15524|0
1643321400000|2022-01-27 22:10:00|15535.3|15530.3|15518.7|15513.7|15535.3|15530.3|15517.1|15512.1|0
1643321700000|2022-01-27 22:15:00|15517|15512|15524.8|15519.8|15528|15523|15509.6|15504.6|0
1643322000000|2022-01-27 22:20:00|15526.8|15521.8|15512.7|15507.7|15528.8|15523.8|15509.5|15504.5|0
1643322300000|2022-01-27 22:25:00|15512.3|15507.3|15500.4|15495.4|15512.3|15507.3|15500.4|15495.4|0
1643322600000|2022-01-27 22:30:00|15495.6|15490.6|15496.8|15491.8|15502.9|15497.9|15490.8|15485.8|0
1643322900000|2022-01-27 22:35:00|15496.9|15491.9|15496.4|15491.4|15503.9|15498.9|15491.9|15486.9|0
1643323200000|2022-01-27 22:40:00|15496.5|15491.5|15501.3|15496.3|15504.2|15499.2|15494.1|15489.1|0
1643323500000|2022-01-27 22:45:00|15504.6|15499.6|15515.1|15510.1|15515.6|15510.6|15504.6|15499.6|0
1643323800000|2022-01-27 22:50:00|15515.4|15510.4|15520.8|15515.8|15523.1|15518.1|15511.2|15506.2|0
1643324100000|2022-01-27 22:55:00|15520.9|15515.9|15526.1|15521.1|15526.6|15521.6|15518.2|15513.2|0
1643324400000|2022-01-27 23:00:00|15528.2|15523.2|15519.9|15514.9|15536.5|15531.5|15511.6|15506.6|0
1643324700000|2022-01-27 23:05:00|15520.4|15515.4|15531.4|15526.4|15540|15535|15519.5|15514.5|0
1643325000000|2022-01-27 23:10:00|15533.2|15528.2|15536.3|15531.3|15542.2|15537.2|15530.6|15525.6|0
1643325300000|2022-01-27 23:15:00|15535.9|15530.9|15501.7|15496.7|15535.9|15530.9|15500.8|15495.8|0
1643325600000|2022-01-27 23:20:00|15503.5|15498.5|15526.2|15521.2|15529.4|15524.4|15502.6|15497.6|0
1643325900000|2022-01-27 23:25:00|15525.8|15520.8|15523.9|15518.9|15538.6|15533.6|15523|15518|0
1643326200000|2022-01-27 23:30:00|15524.3|15519.3|15508.6|15503.6|15529.2|15524.2|15508.6|15503.6|0
1643326500000|2022-01-27 23:35:00|15509.5|15504.5|15519.8|15514.8|15523.8|15518.8|15509|15504|0
1643326800000|2022-01-27 23:40:00|15520.7|15515.7|15506.2|15501.2|15522.5|15517.5|15501.8|15496.8|0
1643327100000|2022-01-27 23:45:00|15507.5|15502.5|15503.8|15498.8|15518.2|15513.2|15502.9|15497.9|0
1643327400000|2022-01-27 23:50:00|15502.9|15497.9|15503.6|15498.6|15505.4|15500.4|15492|15487|0
1643327700000|2022-01-27 23:55:00|15504.5|15499.5|15480.7|15475.7|15505.4|15500.4|15479.6|15474.6|0
1643328000000|2022-01-28 00:00:00|15479.3|15474.3|15484.5|15479.5|15488.3|15483.3|15462|15457|0
1643328300000|2022-01-28 00:05:00|15485|15480|15465.3|15460.3|15487.9|15482.9|15464|15459|0
1643328600000|2022-01-28 00:10:00|15464.9|15459.9|15495.7|15490.7|15496.1|15491.1|15464|15459|0
1643328900000|2022-01-28 00:15:00|15494.3|15489.3|15442.3|15438.3|15496.6|15491.6|15435.3|15431.3|148
1643329200000|2022-01-28 00:20:00|15441.8|15437.8|15432.3|15428.3|15442.3|15438.3|15422.3|15418.3|31
1643329500000|2022-01-28 00:25:00|15429.3|15425.3|15421.8|15417.8|15441.3|15437.3|15420.8|15416.8|36
1643329800000|2022-01-28 00:30:00|15421.3|15417.3|15401.3|15397.3|15422.3|15418.3|15391.8|15387.8|58
1643330100000|2022-01-28 00:35:00|15400.8|15396.8|15411.8|15407.8|15412.3|15408.3|15399.8|15395.8|23
1643330400000|2022-01-28 00:40:00|15409.8|15405.8|15393.3|15389.3|15409.8|15405.8|15386.3|15382.3|36
1643330700000|2022-01-28 00:45:00|15392.8|15388.8|15411.3|15407.3|15414.3|15410.3|15385.8|15381.8|20
1643331000000|2022-01-28 00:50:00|15412.3|15408.3|15429.3|15425.3|15431.8|15427.8|15411.3|15407.3|22
1643331300000|2022-01-28 00:55:00|15429.8|15425.8|15453.8|15449.8|15460.8|15456.8|15429.8|15425.8|26
1643331600000|2022-01-28 01:00:00|15453.3|15449.3|15466.3|15462.3|15474.8|15470.8|15449.3|15445.3|14
1643331900000|2022-01-28 01:05:00|15465.8|15461.8|15457.8|15453.8|15482.8|15478.8|15457.8|15453.8|16
1643332200000|2022-01-28 01:10:00|15458.3|15454.3|15454.8|15450.8|15472.3|15468.3|15453.3|15449.3|21
1643332500000|2022-01-28 01:15:00|15456.8|15452.8|15455.8|15451.8|15457.3|15453.3|15439.3|15435.3|16
1643332800000|2022-01-28 01:20:00|15455.3|15451.3|15453.3|15449.3|15469.3|15465.3|15453.3|15449.3|20
1643333100000|2022-01-28 01:25:00|15453.8|15449.8|15468.8|15464.8|15477.3|15473.3|15451.8|15447.8|31
1643333400000|2022-01-28 01:30:00|15469.3|15465.3|15435.3|15431.3|15470.8|15466.8|15433.8|15429.8|29
1643333700000|2022-01-28 01:35:00|15435.8|15431.8|15438.8|15434.8|15453.8|15449.8|15433.3|15429.3|33
1643334000000|2022-01-28 01:40:00|15438.3|15434.3|15452.3|15448.3|15454.3|15450.3|15429.3|15425.3|29
1643334300000|2022-01-28 01:45:00|15451.8|15447.8|15433.3|15429.3|15460.3|15456.3|15427.3|15423.3|24
1643334600000|2022-01-28 01:50:00|15433.8|15429.8|15431.8|15427.8|15442.8|15438.8|15428.3|15424.3|23
1643334900000|2022-01-28 01:55:00|15432.8|15428.8|15461.8|15457.8|15465.3|15461.3|15432.8|15428.8|20
1643335200000|2022-01-28 02:00:00|15464.3|15460.3|15465.8|15461.8|15472.3|15468.3|15451.8|15447.8|25
1643335500000|2022-01-28 02:05:00|15465.3|15461.3|15470.8|15466.8|15473.8|15469.8|15457.3|15453.3|25
1643335800000|2022-01-28 02:10:00|15471.3|15467.3|15460.3|15456.3|15478.8|15474.8|15460.3|15456.3|30
1643336100000|2022-01-28 02:15:00|15461.3|15457.3|15454.8|15450.8|15468.3|15464.3|15454.8|15450.8|11
1643336400000|2022-01-28 02:20:00|15455.3|15451.3|15469.3|15465.3|15478.3|15474.3|15455.3|15451.3|26
1643336700000|2022-01-28 02:25:00|15468.8|15464.8|15477.3|15473.3|15483.3|15479.3|15463.8|15459.8|43
1643337000000|2022-01-28 02:30:00|15477.8|15473.8|15474.3|15470.3|15482.3|15478.3|15472.3|15468.3|59
1643337300000|2022-01-28 02:35:00|15474.8|15470.8|15483.3|15479.3|15487.3|15483.3|15469.3|15465.3|16
1643337600000|2022-01-28 02:40:00|15482.8|15478.8|15482.8|15478.8|15484.8|15480.8|15476.8|15472.8|15
1643337900000|2022-01-28 02:45:00|15483.3|15479.3|15501.8|15497.8|15503.3|15499.3|15482.3|15478.3|24
1643338200000|2022-01-28 02:50:00|15502.3|15498.3|15505.3|15501.3|15506.3|15502.3|15495.3|15491.3|27
1643338500000|2022-01-28 02:55:00|15505.8|15501.8|15503.8|15499.8|15507.8|15503.8|15500.3|15496.3|25
1643338800000|2022-01-28 03:00:00|15503.3|15499.3|15505.3|15501.3|15511.8|15507.8|15501.3|15497.3|37
1643339100000|2022-01-28 03:05:00|15504.8|15500.8|15508.3|15504.3|15508.3|15504.3|15495.8|15491.8|7
1643339400000|2022-01-28 03:10:00|15508.8|15504.8|15501.3|15497.3|15511.3|15507.3|15500.3|15496.3|7
1643339700000|2022-01-28 03:15:00|15500.8|15496.8|15483.8|15479.8|15500.8|15496.8|15474.8|15470.8|32
1643340000000|2022-01-28 03:20:00|15484.3|15480.3|15476.3|15472.3|15488.8|15484.8|15476.3|15472.3|4
1643340300000|2022-01-28 03:25:00|15475.8|15471.8|15474.3|15470.3|15480.8|15476.8|15466.3|15462.3|23
1643340600000|2022-01-28 03:30:00|15473.8|15469.8|15476.3|15472.3|15481.8|15477.8|15472.3|15468.3|6
1643340900000|2022-01-28 03:35:00|15476.8|15472.8|15472.8|15468.8|15477.8|15473.8|15468.3|15464.3|2
1643341200000|2022-01-28 03:40:00|15472.3|15468.3|15458.8|15454.8|15472.8|15468.8|15453.3|15449.3|30
1643341500000|2022-01-28 03:45:00|15461.3|15457.3|15465.3|15461.3|15471.3|15467.3|15454.3|15450.3|19
1643341800000|2022-01-28 03:50:00|15465.8|15461.8|15459.3|15455.3|15471.8|15467.8|15454.8|15450.8|11
1643342100000|2022-01-28 03:55:00|15459.8|15455.8|15457.3|15453.3|15462.8|15458.8|15455.3|15451.3|8
1643342400000|2022-01-28 04:00:00|15457.8|15453.8|15466.3|15462.3|15472.8|15468.8|15457.8|15453.8|19
1643342700000|2022-01-28 04:05:00|15465.8|15461.8|15464.3|15460.3|15470.8|15466.8|15464.3|15460.3|8
1643343000000|2022-01-28 04:10:00|15463.3|15459.3|15468.3|15464.3|15471.8|15467.8|15461.3|15457.3|13
1643343300000|2022-01-28 04:15:00|15467.8|15463.8|15454.8|15450.8|15467.8|15463.8|15450.3|15446.3|13
1643343600000|2022-01-28 04:20:00|15451.8|15447.8|15456.3|15452.3|15458.3|15454.3|15449.8|15445.8|16
1643343900000|2022-01-28 04:25:00|15455.8|15451.8|15461.3|15457.3|15463.3|15459.3|15453.8|15449.8|15
1643344200000|2022-01-28 04:30:00|15461.8|15457.8|15463.8|15459.8|15463.8|15459.8|15452.3|15448.3|8
1643344500000|2022-01-28 04:35:00|15463.3|15459.3|15461.8|15457.8|15464.3|15460.3|15459.8|15455.8|9
1643344800000|2022-01-28 04:40:00|15461.3|15457.3|15460.3|15456.3|15466.3|15462.3|15459.8|15455.8|9
1643345100000|2022-01-28 04:45:00|15459.8|15455.8|15447.3|15443.3|15461.3|15457.3|15447.3|15443.3|40
1643345400000|2022-01-28 04:50:00|15446.8|15442.8|15428.8|15424.8|15446.8|15442.8|15428.8|15424.8|37
1643345700000|2022-01-28 04:55:00|15429.3|15425.3|15432.8|15428.8|15433.3|15429.3|15417.8|15413.8|48
1643346000000|2022-01-28 05:00:00|15434.8|15430.8|15433.8|15429.8|15434.8|15430.8|15428.3|15424.3|14
1643346300000|2022-01-28 05:05:00|15434.8|15430.8|15427.3|15423.3|15437.3|15433.3|15427.3|15423.3|11
1643346600000|2022-01-28 05:10:00|15425.8|15421.8|15451.3|15447.3|15461.8|15457.8|15424.8|15420.8|71
1643346900000|2022-01-28 05:15:00|15451.8|15447.8|15480.8|15476.8|15484.3|15480.3|15451.8|15447.8|49
1643347200000|2022-01-28 05:20:00|15481.3|15477.3|15475.3|15471.3|15489.3|15485.3|15474.8|15470.8|52
1643347500000|2022-01-28 05:25:00|15475.8|15471.8|15484.3|15480.3|15487.3|15483.3|15475.3|15471.3|32
1643347800000|2022-01-28 05:30:00|15484.8|15480.8|15473.3|15469.3|15486.8|15482.8|15473.3|15469.3|10
1643348100000|2022-01-28 05:35:00|15472.8|15468.8|15470.3|15466.3|15474.8|15470.8|15461.3|15457.3|25
1643348400000|2022-01-28 05:40:00|15472.3|15468.3|15474.8|15470.8|15478.3|15474.3|15470.8|15466.8|18
1643348700000|2022-01-28 05:45:00|15472.8|15468.8|15467.3|15463.3|15473.3|15469.3|15465.3|15461.3|16
1643349000000|2022-01-28 05:50:00|15466.8|15462.8|15472.8|15468.8|15475.8|15471.8|15465.3|15461.3|19
1643349300000|2022-01-28 05:55:00|15473.3|15469.3|15472.3|15468.3|15476.3|15472.3|15465.3|15461.3|18
1643349600000|2022-01-28 06:00:00|15471.8|15467.8|15469.8|15465.8|15480.3|15476.3|15463.3|15459.3|21
1643349900000|2022-01-28 06:05:00|15470.3|15466.3|15455.3|15451.3|15470.3|15466.3|15454.3|15450.3|35
1643350200000|2022-01-28 06:10:00|15454.3|15450.3|15448.3|15444.3|15454.3|15450.3|15442.8|15438.8|56
1643350500000|2022-01-28 06:15:00|15446.3|15442.3|15457.8|15453.8|15459.3|15455.3|15446.3|15442.3|33
1643350800000|2022-01-28 06:20:00|15458.3|15454.3|15468.3|15464.3|15468.3|15464.3|15458.3|15454.3|20
1643351100000|2022-01-28 06:25:00|15465.3|15461.3|15466.3|15462.3|15466.3|15462.3|15461.8|15457.8|19
1643351400000|2022-01-28 06:30:00|15464.3|15460.3|15459.8|15455.8|15467.3|15463.3|15448.3|15444.3|49
1643351700000|2022-01-28 06:35:00|15458.8|15454.8|15470.3|15466.3|15470.3|15466.3|15457.3|15453.3|39
1643352000000|2022-01-28 06:40:00|15468.8|15464.8|15476.3|15472.3|15481.3|15477.3|15466.3|15462.3|125
1643352300000|2022-01-28 06:45:00|15474.8|15470.8|15468.8|15464.8|15475.3|15471.3|15465.8|15461.8|23
1643352600000|2022-01-28 06:50:00|15469.8|15465.8|15470.3|15466.3|15473.3|15469.3|15461.8|15457.8|32
1643352900000|2022-01-28 06:55:00|15469.8|15465.8|15450.3|15446.3|15472.8|15468.8|15447.3|15443.3|80
1643353200000|2022-01-28 07:00:00|15449.3|15447.3|15420.8|15418.8|15450.8|15448.8|15416.8|15414.8|371
1643353500000|2022-01-28 07:05:00|15420.3|15418.3|15439.8|15437.8|15442.3|15440.3|15416.8|15414.8|291
1643353800000|2022-01-28 07:10:00|15439.3|15437.3|15443.8|15441.8|15458.3|15456.3|15428.8|15426.8|393
1643354100000|2022-01-28 07:15:00|15443.3|15441.3|15451.3|15449.3|15451.3|15449.3|15432.8|15430.8|241
1643354400000|2022-01-28 07:20:00|15450.8|15448.8|15425.8|15423.8|15451.3|15449.3|15421.8|15419.8|232
1643354700000|2022-01-28 07:25:00|15426.3|15424.3|15442.8|15440.8|15451.3|15449.3|15423.3|15421.3|159
1643355000000|2022-01-28 07:30:00|15442.3|15440.3|15425.8|15423.8|15444.3|15442.3|15423.3|15421.3|232
1643355300000|2022-01-28 07:35:00|15426.3|15424.3|15429.8|15427.8|15437.8|15435.8|15422.8|15420.8|204
1643355600000|2022-01-28 07:40:00|15430.3|15428.3|15420.8|15418.8|15433.3|15431.3|15416.3|15414.3|286
1643355900000|2022-01-28 07:45:00|15420.3|15418.3|15440.8|15438.8|15443.3|15441.3|15416.8|15414.8|239
1643356200000|2022-01-28 07:50:00|15441.3|15439.3|15469.3|15467.3|15470.3|15468.3|15433.8|15431.8|353
1643356500000|2022-01-28 07:55:00|15469.8|15467.8|15445.8|15443.8|15470.3|15468.3|15432.8|15430.8|557
1643356800000|2022-01-28 08:00:00|15445.4|15444.2|15406.4|15405.2|15445.4|15444.2|15401.4|15400.2|2323
1643357100000|2022-01-28 08:05:00|15405.9|15404.7|15398.4|15397.2|15414.9|15413.7|15389.9|15388.7|1279
1643357400000|2022-01-28 08:10:00|15397.9|15396.7|15364.4|15363.2|15397.9|15396.7|15363.9|15362.7|1165
1643357700000|2022-01-28 08:15:00|15363.9|15362.7|15339.9|15338.7|15372.4|15371.2|15337.9|15336.7|1482
1643358000000|2022-01-28 08:20:00|15340.9|15339.7|15315.4|15314.2|15340.9|15339.7|15280.4|15279.2|2654
1643358300000|2022-01-28 08:25:00|15315.9|15314.7|15322.4|15321.2|15343.9|15342.7|15307.4|15306.2|1700
1643358600000|2022-01-28 08:30:00|15322.9|15321.7|15308.9|15307.7|15337.9|15336.7|15288.9|15287.7|1417
1643358900000|2022-01-28 08:35:00|15308.4|15307.2|15333.9|15332.7|15334.4|15333.2|15306.9|15305.7|931
1643359200000|2022-01-28 08:40:00|15334.8|15333.6|15316.3|15315.1|15339.3|15338.1|15314.8|15313.6|566
1643359500000|2022-01-28 08:45:00|15316.8|15315.6|15336.8|15335.6|15357.8|15356.6|15308.3|15307.1|957
1643359800000|2022-01-28 08:50:00|15336.3|15335.1|15335.3|15334.1|15346.8|15345.6|15324.8|15323.6|589
1643360100000|2022-01-28 08:55:00|15336.8|15335.6|15338.8|15337.6|15352.3|15351.1|15302.8|15301.6|647
1643360400000|2022-01-28 09:00:00|15339.3|15338.1|15294.3|15293.1|15346.3|15345.1|15292.3|15291.1|928
1643360700000|2022-01-28 09:05:00|15293.8|15292.6|15283.3|15282.1|15304.3|15303.1|15273.3|15272.1|841
1643361000000|2022-01-28 09:10:00|15283.8|15282.6|15319.8|15318.6|15322.8|15321.6|15278.3|15277.1|717
1643361300000|2022-01-28 09:15:00|15319.3|15318.1|15323.3|15322.1|15334.3|15333.1|15318.3|15317.1|691
1643361600000|2022-01-28 09:20:00|15322.8|15321.6|15321.3|15320.1|15335.8|15334.6|15312.3|15311.1|666
1643361900000|2022-01-28 09:25:00|15321.8|15320.6|15304.8|15303.6|15327.3|15326.1|15303.8|15302.6|474
1643362200000|2022-01-28 09:30:00|15305.3|15304.1|15307.3|15306.1|15328.3|15327.1|15302.3|15301.1|879
1643362500000|2022-01-28 09:35:00|15306.8|15305.6|15297.3|15296.1|15313.8|15312.6|15287.8|15286.6|453
1643362800000|2022-01-28 09:40:00|15297.8|15296.6|15319.3|15318.1|15320.3|15319.1|15291.3|15290.1|456
1643363100000|2022-01-28 09:45:00|15319.8|15318.6|15303.3|15302.1|15328.3|15327.1|15296.3|15295.1|462
1643363400000|2022-01-28 09:50:00|15302.8|15301.6|15301.3|15300.1|15307.3|15306.1|15292.3|15291.1|376
1643363700000|2022-01-28 09:55:00|15300.8|15299.6|15299.3|15298.1|15307.3|15306.1|15279.3|15278.1|407
1643364000000|2022-01-28 10:00:00|15299.8|15298.6|15276.3|15275.1|15303.3|15302.1|15265.3|15264.1|668
1643364300000|2022-01-28 10:05:00|15276.8|15275.6|15249.3|15248.1|15280.3|15279.1|15249.3|15248.1|739
1643364600000|2022-01-28 10:10:00|15249.8|15248.6|15268.3|15267.1|15271.8|15270.6|15249.3|15248.1|579
1643364900000|2022-01-28 10:15:00|15267.8|15266.6|15251.3|15250.1|15270.3|15269.1|15251.3|15250.1|504
1643365200000|2022-01-28 10:20:00|15250.8|15249.6|15262.8|15261.6|15264.8|15263.6|15241.8|15240.6|811
1643365500000|2022-01-28 10:25:00|15262.3|15261.1|15250.3|15249.1|15271.3|15270.1|15247.8|15246.6|568
1643365800000|2022-01-28 10:30:00|15250.8|15249.6|15229.3|15228.1|15257.3|15256.1|15227.3|15226.1|606
1643366100000|2022-01-28 10:35:00|15228.8|15227.6|15209.8|15208.6|15230.3|15229.1|15209.3|15208.1|789
1643366400000|2022-01-28 10:40:00|15209.3|15208.1|15232.3|15231.1|15233.3|15232.1|15209.3|15208.1|713
1643366700000|2022-01-28 10:45:00|15232.8|15231.6|15226.3|15225.1|15233.3|15232.1|15211.8|15210.6|1044
1643367000000|2022-01-28 10:50:00|15226.8|15225.6|15217.3|15216.1|15227.8|15226.6|15201.3|15200.1|678
1643367300000|2022-01-28 10:55:00|15217.8|15216.6|15241.8|15240.6|15244.3|15243.1|15206.3|15205.1|686
1643367600000|2022-01-28 11:00:00|15241.3|15240.1|15235.3|15234.1|15255.8|15254.6|15228.8|15227.6|643
1643367900000|2022-01-28 11:05:00|15234.8|15233.6|15234.8|15233.6|15245.3|15244.1|15226.3|15225.1|460
1643368200000|2022-01-28 11:10:00|15234.3|15233.1|15215.3|15214.1|15234.8|15233.6|15214.3|15213.1|453
1643368500000|2022-01-28 11:15:00|15215.8|15214.6|15200.8|15199.6|15218.8|15217.6|15197.3|15196.1|714
1643368800000|2022-01-28 11:20:00|15201.3|15200.1|15200.3|15199.1|15208.3|15207.1|15184.8|15183.6|658
1643369100000|2022-01-28 11:25:00|15199.8|15198.6|15214.3|15213.1|15217.3|15216.1|15197.3|15196.1|473
1643369400000|2022-01-28 11:30:00|15213.8|15212.6|15216.3|15215.1|15221.3|15220.1|15203.3|15202.1|526
1643369700000|2022-01-28 11:35:00|15216.8|15215.6|15223.3|15222.1|15233.8|15232.6|15213.3|15212.1|497
1643370000000|2022-01-28 11:40:00|15222.8|15221.6|15204.3|15203.1|15223.8|15222.6|15204.3|15203.1|492
1643370300000|2022-01-28 11:45:00|15204.8|15203.6|15224.3|15223.1|15227.3|15226.1|15199.8|15198.6|302
1643370600000|2022-01-28 11:50:00|15224.8|15223.6|15212.3|15211.1|15229.3|15228.1|15202.8|15201.6|253
1643370900000|2022-01-28 11:55:00|15211.8|15210.6|15238.8|15237.6|15240.3|15239.1|15204.8|15203.6|647
1643371200000|2022-01-28 12:00:00|15237.3|15236.1|15231.3|15230.1|15241.8|15240.6|15214.8|15213.6|832
1643371500000|2022-01-28 12:05:00|15230.8|15229.6|15212.8|15211.6|15236.8|15235.6|15209.3|15208.1|422
1643371800000|2022-01-28 12:10:00|15212.3|15211.1|15219.8|15218.6|15228.3|15227.1|15201.8|15200.6|365
1643372100000|2022-01-28 12:15:00|15219.3|15218.1|15205.3|15204.1|15221.3|15220.1|15198.8|15197.6|416
1643372400000|2022-01-28 12:20:00|15205.8|15204.6|15168.3|15167.1|15209.8|15208.6|15167.8|15166.6|783
1643372700000|2022-01-28 12:25:00|15168.8|15167.6|15171.3|15170.1|15181.8|15180.6|15158.8|15157.6|1021
1643373000000|2022-01-28 12:30:00|15171.8|15170.6|15166.3|15165.1|15179.3|15178.1|15166.3|15165.1|434
1643373300000|2022-01-28 12:35:00|15166.8|15165.6|15140.3|15139.1|15171.3|15170.1|15139.3|15138.1|791
1643373600000|2022-01-28 12:40:00|15140.8|15139.6|15131.8|15130.6|15148.8|15147.6|15129.8|15128.6|511
1643373900000|2022-01-28 12:45:00|15132.3|15131.1|15126.3|15125.1|15137.3|15136.1|15121.3|15120.1|785
1643374200000|2022-01-28 12:50:00|15126.8|15125.6|15133.8|15132.6|15135.3|15134.1|15122.3|15121.1|606
1643374500000|2022-01-28 12:55:00|15134.3|15133.1|15153.8|15152.6|15154.8|15153.6|15127.8|15126.6|846
1643374800000|2022-01-28 13:00:00|15155.3|15154.1|15182.3|15181.1|15182.8|15181.6|15145.3|15144.1|867
1643375100000|2022-01-28 13:05:00|15182.8|15181.6|15171.8|15170.6|15182.8|15181.6|15160.8|15159.6|910
1643375400000|2022-01-28 13:10:00|15171.3|15170.1|15181.3|15180.1|15183.8|15182.6|15164.8|15163.6|539
1643375700000|2022-01-28 13:15:00|15181.8|15180.6|15206.8|15205.6|15220.3|15219.1|15181.3|15180.1|1080
1643376000000|2022-01-28 13:20:00|15206.3|15205.1|15178.3|15177.1|15206.3|15205.1|15177.3|15176.1|614
1643376300000|2022-01-28 13:25:00|15178.8|15177.6|15188.3|15187.1|15192.8|15191.6|15171.3|15170.1|365
1643376600000|2022-01-28 13:30:00|15190.3|15189.1|15243.8|15242.6|15250.3|15249.1|15190.3|15189.1|1680
1643376900000|2022-01-28 13:35:00|15243.3|15242.1|15258.8|15257.6|15259.3|15258.1|15238.3|15237.1|926
1643377200000|2022-01-28 13:40:00|15259.3|15258.1|15249.8|15248.6|15265.3|15264.1|15247.3|15246.1|787
1643377500000|2022-01-28 13:45:00|15250.3|15249.1|15208.8|15207.6|15257.3|15256.1|15206.8|15205.6|938
1643377800000|2022-01-28 13:50:00|15209.3|15208.1|15206.8|15205.6|15215.8|15214.6|15195.8|15194.6|631
1643378100000|2022-01-28 13:55:00|15206.3|15205.1|15234.8|15233.6|15240.8|15239.6|15198.8|15197.6|551
1643378400000|2022-01-28 14:00:00|15234.3|15233.1|15240.8|15239.6|15240.8|15239.6|15206.8|15205.6|465
1643378700000|2022-01-28 14:05:00|15241.3|15240.1|15243.8|15242.6|15254.3|15253.1|15228.3|15227.1|484
1643379000000|2022-01-28 14:10:00|15244.3|15243.1|15239.8|15238.6|15249.3|15248.1|15234.8|15233.6|386
1643379300000|2022-01-28 14:15:00|15239.3|15238.1|15253.8|15252.6|15256.3|15255.1|15235.3|15234.1|280
1643379600000|2022-01-28 14:20:00|15254.3|15253.1|15255.8|15254.6|15267.3|15266.1|15247.8|15246.6|574
1643379900000|2022-01-28 14:25:00|15256.3|15255.1|15272.8|15271.6|15273.3|15272.1|15253.3|15252.1|666
1643380200000|2022-01-28 14:30:00|15271.8|15270.6|15232.3|15231.1|15290.3|15289.1|15230.8|15229.6|1701
1643380500000|2022-01-28 14:35:00|15231.8|15230.6|15211.8|15210.6|15238.8|15237.6|15205.8|15204.6|1289
1643380800000|2022-01-28 14:40:00|15212.3|15211.1|15206.3|15205.1|15221.3|15220.1|15202.8|15201.6|820
1643381100000|2022-01-28 14:45:00|15206.8|15205.6|15203.3|15202.1|15214.3|15213.1|15183.8|15182.6|1062
1643381400000|2022-01-28 14:50:00|15203.8|15202.6|15204.8|15203.6|15229.8|15228.6|15197.8|15196.6|921
1643381700000|2022-01-28 14:55:00|15205.3|15204.1|15218.8|15217.6|15226.8|15225.6|15198.8|15197.6|566
1643382000000|2022-01-28 15:00:00|15218.3|15217.1|15203.8|15202.6|15218.3|15217.1|15182.3|15181.1|927
1643382300000|2022-01-28 15:05:00|15203.3|15202.1|15235.3|15234.1|15238.3|15237.1|15198.3|15197.1|759
1643382600000|2022-01-28 15:10:00|15234.6|15233.4|15243.6|15242.4|15258.6|15257.4|15231.1|15229.9|899
1643382900000|2022-01-28 15:15:00|15244.1|15242.9|15269.6|15268.4|15270.6|15269.4|15241.1|15239.9|700
1643383200000|2022-01-28 15:20:00|15269.1|15267.9|15259.1|15257.9|15280.6|15279.4|15252.1|15250.9|1074
1643383500000|2022-01-28 15:25:00|15259.6|15258.4|15255.6|15254.4|15267.6|15266.4|15238.6|15237.4|591
1643383800000|2022-01-28 15:30:00|15256.1|15254.9|15218.1|15216.9|15259.1|15257.9|15217.1|15215.9|547
1643384100000|2022-01-28 15:35:00|15218.6|15217.4|15245.1|15243.9|15258.1|15256.9|15218.6|15217.4|661
1643384400000|2022-01-28 15:40:00|15245.6|15244.4|15207.6|15206.4|15246.6|15245.4|15206.6|15205.4|688
1643384700000|2022-01-28 15:45:00|15207.1|15205.9|15252.1|15250.9|15253.1|15251.9|15196.1|15194.9|1034
1643385000000|2022-01-28 15:50:00|15252.6|15251.4|15274.6|15273.4|15276.6|15275.4|15237.1|15235.9|780
1643385300000|2022-01-28 15:55:00|15275.1|15273.9|15289.1|15287.9|15290.6|15289.4|15257.1|15255.9|880
1643385600000|2022-01-28 16:00:00|15289.6|15288.4|15265.1|15263.9|15293.1|15291.9|15259.6|15258.4|892
1643385900000|2022-01-28 16:05:00|15264.6|15263.4|15279.1|15277.9|15285.1|15283.9|15262.6|15261.4|653
1643386200000|2022-01-28 16:10:00|15280.1|15278.9|15296.6|15295.4|15304.1|15302.9|15275.6|15274.4|657
1643386500000|2022-01-28 16:15:00|15297.1|15295.9|15322.1|15320.9|15322.1|15320.9|15297.1|15295.9|710
1643386800000|2022-01-28 16:20:00|15322.6|15321.4|15313.6|15312.4|15326.1|15324.9|15307.6|15306.4|1193
1643387100000|2022-01-28 16:25:00|15313.1|15311.9|15326.1|15324.9|15337.6|15336.4|15310.1|15308.9|1153
1643387400000|2022-01-28 16:30:00|15326.5|15324.5|15322.5|15320.5|15330.5|15328.5|15300.5|15298.5|1910
1643387700000|2022-01-28 16:35:00|15321.5|15319.5|15328|15326|15341|15339|15308|15306|1225
1643388000000|2022-01-28 16:40:00|15328.5|15326.5|15329.5|15327.5|15341|15339|15319.5|15317.5|424
1643388300000|2022-01-28 16:45:00|15329|15327|15327.5|15325.5|15335.5|15333.5|15324.5|15322.5|219
1643388600000|2022-01-28 16:50:00|15327|15325|15338|15336|15340.5|15338.5|15324|15322|367
1643388900000|2022-01-28 16:55:00|15338.5|15336.5|15371.5|15369.5|15374.5|15372.5|15338|15336|565
1643389200000|2022-01-28 17:00:00|15371|15369|15370.5|15368.5|15375|15373|15365.5|15363.5|555
1643389500000|2022-01-28 17:05:00|15371|15369|15378|15376|15378.5|15376.5|15368.5|15366.5|408
1643389800000|2022-01-28 17:10:00|15378.5|15376.5|15358.5|15356.5|15381|15379|15351.5|15349.5|381
1643390100000|2022-01-28 17:15:00|15358|15356|15371|15369|15375|15373|15352|15350|299
1643390400000|2022-01-28 17:20:00|15371.5|15369.5|15341.5|15339.5|15371.5|15369.5|15337|15335|300
1643390700000|2022-01-28 17:25:00|15341|15339|15322.5|15320.5|15342|15340|15316.5|15314.5|338
1643391000000|2022-01-28 17:30:00|15323|15321|15322|15320|15332|15330|15314|15312|251
1643391300000|2022-01-28 17:35:00|15321.5|15319.5|15306.5|15304.5|15327|15325|15303|15301|390
1643391600000|2022-01-28 17:40:00|15307|15305|15319|15317|15322.5|15320.5|15302.5|15300.5|259
1643391900000|2022-01-28 17:45:00|15318.5|15316.5|15313|15311|15325.5|15323.5|15303|15301|266
1643392200000|2022-01-28 17:50:00|15312.5|15310.5|15293|15291|15313.5|15311.5|15291.5|15289.5|276
1643392500000|2022-01-28 17:55:00|15292.5|15290.5|15296.5|15294.5|15303.5|15301.5|15292|15290|224
1643392800000|2022-01-28 18:00:00|15295.5|15293.5|15311|15309|15319|15317|15294|15292|197
1643393100000|2022-01-28 18:05:00|15311.5|15309.5|15325.5|15323.5|15329|15327|15306.5|15304.5|168
1643393400000|2022-01-28 18:10:00|15326|15324|15327|15325|15330|15328|15321.5|15319.5|224
1643393700000|2022-01-28 18:15:00|15327.5|15325.5|15324|15322|15333|15331|15318.5|15316.5|183
1643394000000|2022-01-28 18:20:00|15323.5|15321.5|15318|15316|15328.5|15326.5|15308.5|15306.5|265
1643394300000|2022-01-28 18:25:00|15318.5|15316.5|15320.5|15318.5|15324.5|15322.5|15304.5|15302.5|260
1643394600000|2022-01-28 18:30:00|15321|15319|15330.5|15328.5|15337.5|15335.5|15320|15318|321
1643394900000|2022-01-28 18:35:00|15331|15329|15332.5|15330.5|15343.5|15341.5|15327|15325|274
1643395200000|2022-01-28 18:40:00|15332|15330|15327.5|15325.5|15335|15333|15323|15321|160
1643395500000|2022-01-28 18:45:00|15328|15326|15333.5|15331.5|15343.5|15341.5|15325|15323|174
1643395800000|2022-01-28 18:50:00|15333|15331|15338|15336|15344.5|15342.5|15329|15327|129
1643396100000|2022-01-28 18:55:00|15338.5|15336.5|15335.5|15333.5|15348.5|15346.5|15334|15332|243
1643396400000|2022-01-28 19:00:00|15334.5|15332.5|15325|15323|15351.5|15349.5|15324|15322|284
1643396700000|2022-01-28 19:05:00|15325.5|15323.5|15307|15305|15329|15327|15301|15299|247
1643397000000|2022-01-28 19:10:00|15306.5|15304.5|15279.5|15277.5|15309|15307|15277|15275|364
1643397300000|2022-01-28 19:15:00|15280|15278|15267.5|15265.5|15280|15278|15265|15263|214
1643397600000|2022-01-28 19:20:00|15267|15265|15246.5|15244.5|15267.5|15265.5|15246|15244|212
1643397900000|2022-01-28 19:25:00|15247|15245|15246.5|15244.5|15256|15254|15244|15242|142
1643398200000|2022-01-28 19:30:00|15246|15244|15243|15241|15255|15253|15232|15230|375
1643398500000|2022-01-28 19:35:00|15242.5|15240.5|15256|15254|15257.5|15255.5|15241.5|15239.5|200
1643398800000|2022-01-28 19:40:00|15256.5|15254.5|15285|15283|15287|15285|15254|15252|355
1643399100000|2022-01-28 19:45:00|15285.5|15283.5|15294.5|15292.5|15297.5|15295.5|15275.5|15273.5|268
1643399400000|2022-01-28 19:50:00|15295|15293|15294.5|15292.5|15303.5|15301.5|15284|15282|162
1643399700000|2022-01-28 19:55:00|15294|15292|15318.5|15316.5|15322|15320|15292|15290|240
1643400000000|2022-01-28 20:00:00|15319|15317|15325.5|15323.5|15334|15332|15315.5|15313.5|235
1643400300000|2022-01-28 20:05:00|15326|15324|15336|15334|15339|15337|15324|15322|135
1643400600000|2022-01-28 20:10:00|15336.5|15334.5|15318.5|15316.5|15337.5|15335.5|15308|15306|366
1643400900000|2022-01-28 20:15:00|15319|15317|15322.5|15320.5|15337|15335|15313.5|15311.5|249
1643401200000|2022-01-28 20:20:00|15322|15320|15344.5|15342.5|15345.5|15343.5|15315.5|15313.5|261
1643401500000|2022-01-28 20:25:00|15345.5|15343.5|15335.5|15333.5|15350.5|15348.5|15332|15330|218
1643401800000|2022-01-28 20:30:00|15336|15334|15359.5|15357.5|15364|15362|15318|15316|500
1643402100000|2022-01-28 20:35:00|15359|15357|15366.5|15364.5|15370.5|15368.5|15357|15355|296
1643402400000|2022-01-28 20:40:00|15366|15364|15380.5|15378.5|15385.5|15383.5|15365.5|15363.5|297
1643402700000|2022-01-28 20:45:00|15381|15379|15396.5|15394.5|15396.5|15394.5|15370.5|15368.5|378
1643403000000|2022-01-28 20:50:00|15396|15394|15408.5|15406.5|15411.5|15409.5|15396|15394|549
1643403300000|2022-01-28 20:55:00|15408|15406|15443.5|15441.5|15444|15442|15404|15402|583
1643403600000|2022-01-28 21:00:00|15445|15440|15433.1|15428.1|15450|15445|15419.2|15414.2|281
1643403900000|2022-01-28 21:05:00|15433.9|15428.9|15430.1|15425.1|15442.5|15437.5|15427.5|15422.5|0
1643404200000|2022-01-28 21:10:00|15431|15426|15400.6|15395.6|15431|15426|15398.8|15393.8|0
1643404500000|2022-01-28 21:15:00|15401.5|15396.5|15415|15410|15430.4|15425.4|15399.8|15394.8|0
1643404800000|2022-01-28 21:20:00|15415.5|15410.5|15420.3|15415.3|15426.2|15421.2|15412|15407|0
1643405100000|2022-01-28 21:25:00|15420.8|15415.8|15426.3|15421.3|15428.5|15423.5|15416.7|15411.7|0
1643405400000|2022-01-28 21:30:00|15425|15420|15423.9|15418.9|15425|15420|15418.7|15413.7|0
1643405700000|2022-01-28 21:35:00|15424.8|15419.8|15429.6|15424.6|15429.7|15424.7|15423.1|15418.1|0
1643406000000|2022-01-28 21:40:00|15428.8|15423.8|15432.4|15427.4|15435.2|15430.2|15428.8|15423.8|0
1643406300000|2022-01-28 21:45:00|15431.5|15426.5|15426.9|15421.9|15432.4|15427.4|15426.9|15421.9|0
1643406600000|2022-01-28 21:50:00|15426|15421|15430.2|15425.2|15431.1|15426.1|15423.3|15418.3|0
1643406900000|2022-01-28 21:55:00|15430.1|15425.1|15423.8|15418.8|15430.1|15425.1|15421|15416|0
1643583600000|2022-01-30 23:00:00|15421.2|15416.2|15409.2|15404.2|15428|15423|15403.5|15398.5|0
1643583900000|2022-01-30 23:05:00|15410.1|15405.1|15424.1|15419.1|15433.3|15428.3|15407.1|15402.1|0
1643584200000|2022-01-30 23:10:00|15425|15420|15404.8|15399.8|15426.8|15421.8|15400.9|15395.9|0
1643584500000|2022-01-30 23:15:00|15404.4|15399.4|15389.7|15384.7|15409.1|15404.1|15382.7|15377.7|0
1643584800000|2022-01-30 23:20:00|15389.3|15384.3|15390.4|15385.4|15395.2|15390.2|15380.9|15375.9|0
1643585100000|2022-01-30 23:25:00|15392.2|15387.2|15407|15402|15407|15402|15385.7|15380.7|0
1643585400000|2022-01-30 23:30:00|15407.4|15402.4|15397.7|15392.7|15408.6|15403.6|15393.8|15388.8|0
1643585700000|2022-01-30 23:35:00|15397.3|15392.3|15383.1|15378.1|15397.7|15392.7|15379.4|15374.4|0
1643586000000|2022-01-30 23:40:00|15382.2|15377.2|15380.4|15375.4|15397.9|15392.9|15380.4|15375.4|0
1643586300000|2022-01-30 23:45:00|15380.8|15375.8|15374.1|15369.1|15380.8|15375.8|15364.2|15359.2|0
1643586600000|2022-01-30 23:50:00|15375|15370|15387.2|15382.2|15390.5|15385.5|15373.1|15368.1|0
1643586900000|2022-01-30 23:55:00|15386.8|15381.8|15396.7|15391.7|15397.1|15392.1|15381.5|15376.5|0
1643587200000|2022-01-31 00:00:00|15397.1|15392.1|15385.6|15380.6|15398.4|15393.4|15374.5|15369.5|0
1643587500000|2022-01-31 00:05:00|15385.1|15380.1|15376.9|15371.9|15389.9|15384.9|15371.6|15366.6|0
1643587800000|2022-01-31 00:10:00|15376|15371|15398.8|15393.8|15400.5|15395.5|15376|15371|0
1643588100000|2022-01-31 00:15:00|15397.9|15392.9|15431|15427|15445.5|15441.5|15396.2|15391.2|57
1643588400000|2022-01-31 00:20:00|15432|15428|15421.5|15417.5|15445|15441|15419.5|15415.5|22
1643588700000|2022-01-31 00:25:00|15422|15418|15440|15436|15441|15437|15422|15418|20
1643589000000|2022-01-31 00:30:00|15440.5|15436.5|15456.5|15452.5|15456.5|15452.5|15438|15434|53
1643589300000|2022-01-31 00:35:00|15457.5|15453.5|15451.5|15447.5|15466|15462|15449.5|15445.5|26
1643589600000|2022-01-31 00:40:00|15451|15447|15440.5|15436.5|15451.5|15447.5|15437|15433|12
1643589900000|2022-01-31 00:45:00|15442.5|15438.5|15443|15439|15449.5|15445.5|15441|15437|11
1643590200000|2022-01-31 00:50:00|15442.5|15438.5|15443|15439|15444|15440|15435.5|15431.5|5
1643590500000|2022-01-31 00:55:00|15442.5|15438.5|15429|15425|15443.5|15439.5|15427.5|15423.5|8
1643590800000|2022-01-31 01:00:00|15429.5|15425.5|15444|15440|15451.5|15447.5|15427.5|15423.5|11
1643591100000|2022-01-31 01:05:00|15444.5|15440.5|15458.5|15454.5|15460.5|15456.5|15440.5|15436.5|19
1643591400000|2022-01-31 01:10:00|15458|15454|15453|15449|15460|15456|15446.5|15442.5|34
1643591700000|2022-01-31 01:15:00|15454|15450|15432.5|15428.5|15454|15450|15430|15426|29
1643592000000|2022-01-31 01:20:00|15432|15428|15435|15431|15440|15436|15431.5|15427.5|9
1643592300000|2022-01-31 01:25:00|15434.5|15430.5|15439|15435|15441.5|15437.5|15431|15427|19
1643592600000|2022-01-31 01:30:00|15438.5|15434.5|15439|15435|15444|15440|15432|15428|9
1643592900000|2022-01-31 01:35:00|15437|15433|15432|15428|15443|15439|15430|15426|6
1643593200000|2022-01-31 01:40:00|15433|15429|15450|15446|15455.5|15451.5|15433|15429|13
1643593500000|2022-01-31 01:45:00|15450.5|15446.5|15455|15451|15456.5|15452.5|15447|15443|15
1643593800000|2022-01-31 01:50:00|15455.5|15451.5|15454.5|15450.5|15465|15461|15454|15450|12
1643594100000|2022-01-31 01:55:00|15454|15450|15454|15450|15458.5|15454.5|15451|15447|10
1643594400000|2022-01-31 02:00:00|15453.5|15449.5|15447.5|15443.5|15455.5|15451.5|15446|15442|7
1643594700000|2022-01-31 02:05:00|15446.5|15442.5|15450|15446|15450|15446|15443.5|15439.5|7
1643595000000|2022-01-31 02:10:00|15450.5|15446.5|15461.5|15457.5|15470.5|15466.5|15450.5|15446.5|27
1643595300000|2022-01-31 02:15:00|15459.5|15455.5|15479|15475|15482.5|15478.5|15459.5|15455.5|31
1643595600000|2022-01-31 02:20:00|15479.5|15475.5|15476.5|15472.5|15481.5|15477.5|15473.5|15469.5|11
1643595900000|2022-01-31 02:25:00|15477|15473|15473.5|15469.5|15482.5|15478.5|15472.5|15468.5|9
1643596200000|2022-01-31 02:30:00|15474|15470|15471.5|15467.5|15475.5|15471.5|15471|15467|10
1643596500000|2022-01-31 02:35:00|15471|15467|15470|15466|15471.5|15467.5|15465.5|15461.5|22
1643596800000|2022-01-31 02:40:00|15470.5|15466.5|15473|15469|15473.5|15469.5|15467.5|15463.5|5
1643597100000|2022-01-31 02:45:00|15472.5|15468.5|15474.5|15470.5|15476|15472|15471.5|15467.5|6
1643597400000|2022-01-31 02:50:00|15473.5|15469.5|15485|15481|15490.5|15486.5|15473|15469|21
1643597700000|2022-01-31 02:55:00|15484.5|15480.5|15488|15484|15494.5|15490.5|15484.5|15480.5|28
1643598000000|2022-01-31 03:00:00|15488.5|15484.5|15489.5|15485.5|15489.5|15485.5|15486|15482|10
1643598300000|2022-01-31 03:05:00|15492|15488|15489|15485|15492|15488|15488|15484|15
1643598600000|2022-01-31 03:10:00|15488.5|15484.5|15489|15485|15494.5|15490.5|15488|15484|6
1643598900000|2022-01-31 03:15:00|15490.5|15486.5|15486.5|15482.5|15490.5|15486.5|15484.5|15480.5|6
1643599200000|2022-01-31 03:20:00|15487.5|15483.5|15489|15485|15492|15488|15487.5|15483.5|6
1643599500000|2022-01-31 03:25:00|15488.5|15484.5|15481|15477|15490|15486|15480|15476|5
1643599800000|2022-01-31 03:30:00|15481.5|15477.5|15493|15489|15494.5|15490.5|15481|15477|12
1643600100000|2022-01-31 03:35:00|15493.5|15489.5|15501|15497|15505|15501|15493.5|15489.5|9
1643600400000|2022-01-31 03:40:00|15501.5|15497.5|15496.5|15492.5|15502|15498|15496.5|15492.5|7
1643600700000|2022-01-31 03:45:00|15497|15493|15494.5|15490.5|15500.5|15496.5|15493|15489|11
1643601000000|2022-01-31 03:50:00|15494|15490|15493|15489|15498|15494|15491.5|15487.5|13
1643601300000|2022-01-31 03:55:00|15493.5|15489.5|15499.5|15495.5|15503|15499|15492.5|15488.5|8
1643601600000|2022-01-31 04:00:00|15499|15495|15491.5|15487.5|15499|15495|15491.5|15487.5|16
1643601900000|2022-01-31 04:05:00|15492|15488|15492.5|15488.5|15495.5|15491.5|15490.5|15486.5|23
1643602200000|2022-01-31 04:10:00|15492|15488|15487|15483|15493|15489|15486|15482|21
1643602500000|2022-01-31 04:15:00|15490|15486|15497|15493|15497|15493|15489.5|15485.5|6
1643602800000|2022-01-31 04:20:00|15496.5|15492.5|15496.5|15492.5|15497|15493|15496|15492|0
1643603100000|2022-01-31 04:25:00|15497|15493|15498|15494|15502|15498|15497|15493|13
1643603400000|2022-01-31 04:30:00|15499|15495|15492|15488|15500.5|15496.5|15489|15485|13
1643603700000|2022-01-31 04:35:00|15491.5|15487.5|15492.5|15488.5|15493|15489|15490.5|15486.5|3
1643604000000|2022-01-31 04:40:00|15492|15488|15490|15486|15492.5|15488.5|15490|15486|2
1643604300000|2022-01-31 04:45:00|15489.5|15485.5|15488|15484|15489.5|15485.5|15488|15484|3
1643604600000|2022-01-31 04:50:00|15488.5|15484.5|15487.5|15483.5|15489.5|15485.5|15487.5|15483.5|6
1643604900000|2022-01-31 04:55:00|15488|15484|15489.5|15485.5|15490|15486|15486.5|15482.5|21
1643605200000|2022-01-31 05:00:00|15490|15486|15487.5|15483.5|15495|15491|15487.5|15483.5|38
1643605500000|2022-01-31 05:05:00|15488.5|15484.5|15473|15469|15491.5|15487.5|15471|15467|42
1643605800000|2022-01-31 05:10:00|15472.5|15468.5|15477|15473|15481|15477|15472.5|15468.5|24
1643606100000|2022-01-31 05:15:00|15476.5|15472.5|15470|15466|15480|15476|15469.5|15465.5|27
1643606400000|2022-01-31 05:20:00|15469.5|15465.5|15479.5|15475.5|15482|15478|15469|15465|25
1643606700000|2022-01-31 05:25:00|15479|15475|15480|15476|15484.5|15480.5|15477.5|15473.5|12
1643607000000|2022-01-31 05:30:00|15480.5|15476.5|15493|15489|15493|15489|15480.5|15476.5|23
1643607300000|2022-01-31 05:35:00|15492|15488|15502.5|15498.5|15504.5|15500.5|15491|15487|75
1643607600000|2022-01-31 05:40:00|15502|15498|15500|15496|15502|15498|15498.5|15494.5|13
1643607900000|2022-01-31 05:45:00|15499.5|15495.5|15511|15507|15514|15510|15497|15493|87
1643608200000|2022-01-31 05:50:00|15511.5|15507.5|15519.5|15515.5|15522|15518|15510.5|15506.5|71
1643608500000|2022-01-31 05:55:00|15519|15515|15518.5|15514.5|15523.5|15519.5|15516.5|15512.5|37
1643608800000|2022-01-31 06:00:00|15518|15514|15522.5|15518.5|15522.5|15518.5|15513|15509|36
1643609100000|2022-01-31 06:05:00|15523.5|15519.5|15529.5|15525.5|15531.5|15527.5|15518.5|15514.5|72
1643609400000|2022-01-31 06:10:00|15530|15526|15533.5|15529.5|15534|15530|15523.5|15519.5|102
1643609700000|2022-01-31 06:15:00|15532|15528|15531|15527|15532.5|15528.5|15527|15523|64
1643610000000|2022-01-31 06:20:00|15530.5|15526.5|15551.5|15547.5|15553|15549|15530|15526|127
1643610300000|2022-01-31 06:25:00|15550.5|15546.5|15536|15532|15553|15549|15536|15532|46
1643610600000|2022-01-31 06:30:00|15537.5|15533.5|15536.5|15532.5|15540|15536|15533.5|15529.5|23
1643610900000|2022-01-31 06:35:00|15536|15532|15528|15524|15536|15532|15525|15521|86
1643611200000|2022-01-31 06:40:00|15528.5|15524.5|15540|15536|15541|15537|15527|15523|85
1643611500000|2022-01-31 06:45:00|15542|15538|15539|15535|15542.5|15538.5|15531.5|15527.5|111
1643611800000|2022-01-31 06:50:00|15539.5|15535.5|15530|15526|15540.5|15536.5|15530|15526|33
1643612100000|2022-01-31 06:55:00|15530.5|15526.5|15527|15523|15533|15529|15526.5|15522.5|76
1643612400000|2022-01-31 07:00:00|15526|15524|15516.5|15514.5|15530|15528|15499.5|15497.5|576
1643612700000|2022-01-31 07:05:00|15517|15515|15475.5|15473.5|15524|15522|15475|15473|545
1643613000000|2022-01-31 07:10:00|15477.5|15475.5|15500.5|15498.5|15501|15499|15477|15475|395
1643613300000|2022-01-31 07:15:00|15500|15498|15513.5|15511.5|15517|15515|15498.5|15496.5|296
1643613600000|2022-01-31 07:20:00|15513|15511|15490.5|15488.5|15517|15515|15489|15487|270
1643613900000|2022-01-31 07:25:00|15491|15489|15511.5|15509.5|15513.5|15511.5|15491|15489|222
1643614200000|2022-01-31 07:30:00|15511|15509|15510.5|15508.5|15523|15521|15504|15502|512
1643614500000|2022-01-31 07:35:00|15509.5|15507.5|15506.5|15504.5|15510.5|15508.5|15502.5|15500.5|233
1643614800000|2022-01-31 07:40:00|15507|15505|15513|15511|15520|15518|15501|15499|243
1643615100000|2022-01-31 07:45:00|15512.5|15510.5|15495.5|15493.5|15513.5|15511.5|15492|15490|206
1643615400000|2022-01-31 07:50:00|15495|15493|15494|15492|15502.5|15500.5|15493.5|15491.5|148
1643615700000|2022-01-31 07:55:00|15493.5|15491.5|15506.5|15504.5|15515|15513|15493|15491|397
1643616000000|2022-01-31 08:00:00|15506.1|15504.9|15474.1|15472.9|15506.1|15504.9|15473.1|15471.9|2195
1643616300000|2022-01-31 08:05:00|15473.6|15472.4|15479.6|15478.4|15490.1|15488.9|15468.6|15467.4|1363
1643616600000|2022-01-31 08:10:00|15479.1|15477.9|15482.1|15480.9|15500.1|15498.9|15475.6|15474.4|1095
1643616900000|2022-01-31 08:15:00|15481.6|15480.4|15471.1|15469.9|15504.6|15503.4|15461.6|15460.4|1038
1643617200000|2022-01-31 08:20:00|15471.6|15470.4|15499.6|15498.4|15517.1|15515.9|15462.1|15460.9|1114
1643617500000|2022-01-31 08:25:00|15499.1|15497.9|15499.6|15498.4|15519.1|15517.9|15487.6|15486.4|850
1643617800000|2022-01-31 08:30:00|15499.1|15497.9|15503.6|15502.4|15506.1|15504.9|15479.1|15477.9|659
1643618100000|2022-01-31 08:35:00|15503.1|15501.9|15512.6|15511.4|15514.6|15513.4|15496.1|15494.9|367
1643618400000|2022-01-31 08:40:00|15513.5|15512.3|15534.5|15533.3|15534.5|15533.3|15501.5|15500.3|676
1643618700000|2022-01-31 08:45:00|15533.5|15532.3|15537|15535.8|15547.5|15546.3|15530|15528.8|849
1643619000000|2022-01-31 08:50:00|15536.5|15535.3|15556.5|15555.3|15561|15559.8|15530.5|15529.3|887
1643619300000|2022-01-31 08:55:00|15558|15556.8|15547|15545.8|15563.5|15562.3|15539.5|15538.3|1038
1643619600000|2022-01-31 09:00:00|15546.5|15545.3|15547|15545.8|15570|15568.8|15540.5|15539.3|855
1643619900000|2022-01-31 09:05:00|15547.5|15546.3|15550.5|15549.3|15557|15555.8|15520|15518.8|839
1643620200000|2022-01-31 09:10:00|15551|15549.8|15550|15548.8|15553.5|15552.3|15535|15533.8|418
1643620500000|2022-01-31 09:15:00|15549.5|15548.3|15543|15541.8|15552.5|15551.3|15535.5|15534.3|263
1643620800000|2022-01-31 09:20:00|15542.5|15541.3|15534|15532.8|15550.5|15549.3|15527|15525.8|307
1643621100000|2022-01-31 09:25:00|15533.5|15532.3|15532|15530.8|15538.5|15537.3|15520|15518.8|549
1643621400000|2022-01-31 09:30:00|15531.5|15530.3|15520|15518.8|15535.5|15534.3|15510.5|15509.3|499
1643621700000|2022-01-31 09:35:00|15519.5|15518.3|15529|15527.8|15534|15532.8|15519|15517.8|318
1643622000000|2022-01-31 09:40:00|15528.5|15527.3|15505|15503.8|15529|15527.8|15504.5|15503.3|380
1643622300000|2022-01-31 09:45:00|15505.5|15504.3|15513.5|15512.3|15520.5|15519.3|15502|15500.8|320
1643622600000|2022-01-31 09:50:00|15513|15511.8|15482|15480.8|15516|15514.8|15480.5|15479.3|505
1643622900000|2022-01-31 09:55:00|15481.5|15480.3|15498|15496.8|15498|15496.8|15473.5|15472.3|540
1643623200000|2022-01-31 10:00:00|15498.5|15497.3|15498|15496.8|15501|15499.8|15480|15478.8|451
1643623500000|2022-01-31 10:05:00|15497.5|15496.3|15483|15481.8|15499.5|15498.3|15479|15477.8|341
1643623800000|2022-01-31 10:10:00|15483.5|15482.3|15480|15478.8|15483.5|15482.3|15464|15462.8|637
1643624100000|2022-01-31 10:15:00|15479.5|15478.3|15489|15487.8|15494.5|15493.3|15479|15477.8|522
1643624400000|2022-01-31 10:20:00|15488.5|15487.3|15473|15471.8|15489.5|15488.3|15458.5|15457.3|372
1643624700000|2022-01-31 10:25:00|15473.5|15472.3|15466|15464.8|15484|15482.8|15462|15460.8|406
1643625000000|2022-01-31 10:30:00|15466.5|15465.3|15440|15438.8|15470.5|15469.3|15419.5|15418.3|1009
1643625300000|2022-01-31 10:35:00|15439.5|15438.3|15409|15407.8|15442|15440.8|15407|15405.8|840
1643625600000|2022-01-31 10:40:00|15408.5|15407.3|15432.5|15431.3|15437.5|15436.3|15398|15396.8|1002
1643625900000|2022-01-31 10:45:00|15432|15430.8|15429|15427.8|15442.5|15441.3|15426.5|15425.3|513
1643626200000|2022-01-31 10:50:00|15429.5|15428.3|15419|15417.8|15432.5|15431.3|15409.5|15408.3|465
1643626500000|2022-01-31 10:55:00|15418.5|15417.3|15412.5|15411.3|15423|15421.8|15409.5|15408.3|378
1643626800000|2022-01-31 11:00:00|15413|15411.8|15401.5|15400.3|15420|15418.8|15392.5|15391.3|588
1643627100000|2022-01-31 11:05:00|15402|15400.8|15409.5|15408.3|15413.5|15412.3|15394|15392.8|410
1643627400000|2022-01-31 11:10:00|15409|15407.8|15400|15398.8|15421.5|15420.3|15394|15392.8|515
1643627700000|2022-01-31 11:15:00|15399.5|15398.3|15404|15402.8|15412.5|15411.3|15399|15397.8|188
1643628000000|2022-01-31 11:20:00|15403.5|15402.3|15399.5|15398.3|15415|15413.8|15398|15396.8|336
1643628300000|2022-01-31 11:25:00|15400|15398.8|15379.5|15378.3|15401|15399.8|15357.5|15356.3|837
1643628600000|2022-01-31 11:30:00|15380|15378.8|15381|15379.8|15391.5|15390.3|15370|15368.8|531
1643628900000|2022-01-31 11:35:00|15380.5|15379.3|15377|15375.8|15385|15383.8|15370|15368.8|410
1643629200000|2022-01-31 11:40:00|15377.5|15376.3|15374|15372.8|15390|15388.8|15370.5|15369.3|299
1643629500000|2022-01-31 11:45:00|15373.5|15372.3|15369|15367.8|15386|15384.8|15366|15364.8|256
1643629800000|2022-01-31 11:50:00|15368.5|15367.3|15370|15368.8|15388|15386.8|15368.5|15367.3|360
1643630100000|2022-01-31 11:55:00|15369.5|15368.3|15378.5|15377.3|15388.5|15387.3|15369.5|15368.3|307
1643630400000|2022-01-31 12:00:00|15379|15377.8|15355|15353.8|15385|15383.8|15354.5|15353.3|480
1643630700000|2022-01-31 12:05:00|15354.5|15353.3|15354|15352.8|15365|15363.8|15343.5|15342.3|457
1643631000000|2022-01-31 12:10:00|15353.5|15352.3|15365|15363.8|15378.5|15377.3|15352.5|15351.3|584
1643631300000|2022-01-31 12:15:00|15365.5|15364.3|15368|15366.8|15369|15367.8|15350|15348.8|427
1643631600000|2022-01-31 12:20:00|15368.5|15367.3|15343|15341.8|15369.5|15368.3|15339|15337.8|436
1643631900000|2022-01-31 12:25:00|15342.5|15341.3|15367|15365.8|15368.5|15367.3|15342.5|15341.3|482
1643632200000|2022-01-31 12:30:00|15366.5|15365.3|15377.5|15376.3|15379|15377.8|15360|15358.8|367
1643632500000|2022-01-31 12:35:00|15378|15376.8|15379|15377.8|15389.5|15388.3|15376.5|15375.3|529
1643632800000|2022-01-31 12:40:00|15379.5|15378.3|15385|15383.8|15385.5|15384.3|15369|15367.8|291
1643633100000|2022-01-31 12:45:00|15385.5|15384.3|15403|15401.8|15407|15405.8|15381.5|15380.3|435
1643633400000|2022-01-31 12:50:00|15403.5|15402.3|15392.5|15391.3|15405.5|15404.3|15391.5|15390.3|417
1643633700000|2022-01-31 12:55:00|15393|15391.8|15409|15407.8|15410.5|15409.3|15390.5|15389.3|231
1643634000000|2022-01-31 13:00:00|15409.5|15408.3|15391|15389.8|15412.5|15411.3|15388.5|15387.3|347
1643634300000|2022-01-31 13:05:00|15391.5|15390.3|15383|15381.8|15392|15390.8|15374|15372.8|431
1643634600000|2022-01-31 13:10:00|15382.5|15381.3|15416|15414.8|15416|15414.8|15382.5|15381.3|284
1643634900000|2022-01-31 13:15:00|15415.5|15414.3|15398|15396.8|15419.5|15418.3|15397|15395.8|381
1643635200000|2022-01-31 13:20:00|15398.5|15397.3|15396.5|15395.3|15406|15404.8|15392.5|15391.3|232
1643635500000|2022-01-31 13:25:00|15395.5|15394.3|15404|15402.8|15404|15402.8|15387|15385.8|163
1643635800000|2022-01-31 13:30:00|15403.5|15402.3|15412|15410.8|15424.5|15423.3|15389|15387.8|397
1643636100000|2022-01-31 13:35:00|15411.5|15410.3|15416.5|15415.3|15419.5|15418.3|15405.5|15404.3|280
1643636400000|2022-01-31 13:40:00|15417|15415.8|15402|15400.8|15418|15416.8|15395|15393.8|267
1643636700000|2022-01-31 13:45:00|15401.5|15400.3|15395.5|15394.3|15408|15406.8|15385.5|15384.3|271
1643637000000|2022-01-31 13:50:00|15396|15394.8|15385.2|15384|15402.5|15401.3|15384.2|15383|314
1643637300000|2022-01-31 13:55:00|15385.7|15384.5|15380.7|15379.5|15399.2|15398|15380.7|15379.5|296
1643637600000|2022-01-31 14:00:00|15381.2|15380|15383.7|15382.5|15385.7|15384.5|15369.2|15368|321
1643637900000|2022-01-31 14:05:00|15383.2|15382|15389.7|15388.5|15390.7|15389.5|15380.7|15379.5|193
1643638200000|2022-01-31 14:10:00|15389.2|15388|15371.7|15370.5|15389.7|15388.5|15369.7|15368.5|284
1643638500000|2022-01-31 14:15:00|15372.2|15371|15381.7|15380.5|15386.7|15385.5|15371.7|15370.5|210
1643638800000|2022-01-31 14:20:00|15381.2|15380|15371.7|15370.5|15384.2|15383|15371.2|15370|147
1643639100000|2022-01-31 14:25:00|15372.2|15371|15380.2|15379|15386.2|15385|15369.7|15368.5|263
1643639400000|2022-01-31 14:30:00|15381.7|15380.5|15413.7|15412.5|15414.7|15413.5|15375.7|15374.5|840
1643639700000|2022-01-31 14:35:00|15413.2|15412|15392.2|15391|15414.2|15413|15379.7|15378.5|755
1643640000000|2022-01-31 14:40:00|15393.7|15392.5|15406.7|15405.5|15408.2|15407|15388.7|15387.5|567
1643640300000|2022-01-31 14:45:00|15407.2|15406|15395.7|15394.5|15411.2|15410|15391.7|15390.5|336
1643640600000|2022-01-31 14:50:00|15395.2|15394|15430.7|15429.5|15431.2|15430|15383.2|15382|559
1643640900000|2022-01-31 14:55:00|15430.2|15429|15467.2|15466|15467.7|15466.5|15426.2|15425|887
1643641200000|2022-01-31 15:00:00|15466.7|15465.5|15480.7|15479.5|15488.7|15487.5|15457.7|15456.5|1043
1643641500000|2022-01-31 15:05:00|15481.2|15480|15488.7|15487.5|15490.2|15489|15471.2|15470|735
1643641800000|2022-01-31 15:10:00|15488|15486.8|15481|15479.8|15490|15488.8|15472.5|15471.3|595
1643642100000|2022-01-31 15:15:00|15480.5|15479.3|15476.5|15475.3|15496|15494.8|15473|15471.8|502
1643642400000|2022-01-31 15:20:00|15477|15475.8|15491|15489.8|15503.5|15502.3|15476|15474.8|485
1643642700000|2022-01-31 15:25:00|15491.5|15490.3|15470.5|15469.3|15494|15492.8|15468.5|15467.3|439
1643643000000|2022-01-31 15:30:00|15470|15468.8|15469|15467.8|15479|15477.8|15453|15451.8|622
1643643300000|2022-01-31 15:35:00|15469.5|15468.3|15454|15452.8|15480.5|15479.3|15450|15448.8|413
1643643600000|2022-01-31 15:40:00|15454.5|15453.3|15462|15460.8|15463.5|15462.3|15439.5|15438.3|581
1643643900000|2022-01-31 15:45:00|15461.5|15460.3|15462|15460.8|15464.5|15463.3|15442.5|15441.3|358
1643644200000|2022-01-31 15:50:00|15461.5|15460.3|15474.5|15473.3|15478.5|15477.3|15456.5|15455.3|371
1643644500000|2022-01-31 15:55:00|15475|15473.8|15484|15482.8|15485.5|15484.3|15463|15461.8|309
1643644800000|2022-01-31 16:00:00|15484.5|15483.3|15480|15478.8|15486.5|15485.3|15473.5|15472.3|370
1643645100000|2022-01-31 16:05:00|15480.5|15479.3|15468.5|15467.3|15481.5|15480.3|15468|15466.8|359
1643645400000|2022-01-31 16:10:00|15469|15467.8|15467|15465.8|15471.5|15470.3|15457|15455.8|402
1643645700000|2022-01-31 16:15:00|15466.5|15465.3|15449|15447.8|15470.5|15469.3|15445.5|15444.3|420
1643646000000|2022-01-31 16:20:00|15448.5|15447.3|15443|15441.8|15455.5|15454.3|15432.5|15431.3|984
1643646300000|2022-01-31 16:25:00|15443.5|15442.3|15408.5|15407.3|15449.5|15448.3|15398.5|15397.3|2430
1643646600000|2022-01-31 16:30:00|15408.9|15406.9|15469.9|15467.9|15471.4|15469.4|15406.4|15404.4|2624
1643646900000|2022-01-31 16:35:00|15468.4|15466.4|15458.9|15456.9|15485.9|15483.9|15455.9|15453.9|1376
1643647200000|2022-01-31 16:40:00|15459.4|15457.4|15469.4|15467.4|15471.9|15469.9|15452.9|15450.9|542
1643647500000|2022-01-31 16:45:00|15468.4|15466.4|15486.4|15484.4|15488.9|15486.9|15462.4|15460.4|267
1643647800000|2022-01-31 16:50:00|15485.9|15483.9|15497.4|15495.4|15505.9|15503.9|15480.9|15478.9|469
1643648100000|2022-01-31 16:55:00|15497.9|15495.9|15500.4|15498.4|15503.4|15501.4|15488.4|15486.4|504
1643648400000|2022-01-31 17:00:00|15500.9|15498.9|15490.9|15488.9|15500.9|15498.9|15485.4|15483.4|251
1643648700000|2022-01-31 17:05:00|15491.9|15489.9|15485.4|15483.4|15498.4|15496.4|15484.4|15482.4|212
1643649000000|2022-01-31 17:10:00|15485.9|15483.9|15491.9|15489.9|15498.9|15496.9|15485.9|15483.9|170
1643649300000|2022-01-31 17:15:00|15492.4|15490.4|15505.9|15503.9|15507.9|15505.9|15488.9|15486.9|207
1643649600000|2022-01-31 17:20:00|15505.4|15503.4|15487.9|15485.9|15506.4|15504.4|15480.9|15478.9|235
1643649900000|2022-01-31 17:25:00|15487.4|15485.4|15492.4|15490.4|15494.4|15492.4|15481.9|15479.9|112
1643650200000|2022-01-31 17:30:00|15492.9|15490.9|15486.9|15484.9|15496.9|15494.9|15484.9|15482.9|139
1643650500000|2022-01-31 17:35:00|15487.4|15485.4|15491.4|15489.4|15493.4|15491.4|15483.9|15481.9|100
1643650800000|2022-01-31 17:40:00|15490.9|15488.9|15490.4|15488.4|15496.4|15494.4|15487.4|15485.4|89
1643651100000|2022-01-31 17:45:00|15490.9|15488.9|15500.9|15498.9|15501.4|15499.4|15490.9|15488.9|104
1643651400000|2022-01-31 17:50:00|15500.4|15498.4|15506.9|15504.9|15507.9|15505.9|15496.4|15494.4|105
1643651700000|2022-01-31 17:55:00|15507.4|15505.4|15506.9|15504.9|15510.9|15508.9|15504.9|15502.9|106
1643652000000|2022-01-31 18:00:00|15507.4|15505.4|15500.4|15498.4|15507.9|15505.9|15496.4|15494.4|145
1643652300000|2022-01-31 18:05:00|15499.9|15497.9|15502.4|15500.4|15503.9|15501.9|15496.4|15494.4|99
1643652600000|2022-01-31 18:10:00|15501.9|15499.9|15503.9|15501.9|15503.9|15501.9|15494.9|15492.9|148
1643652900000|2022-01-31 18:15:00|15504.9|15502.9|15508.9|15506.9|15508.9|15506.9|15497.9|15495.9|114
1643653200000|2022-01-31 18:20:00|15508.4|15506.4|15518.9|15516.9|15520.4|15518.4|15505.4|15503.4|230
1643653500000|2022-01-31 18:25:00|15518.4|15516.4|15506.4|15504.4|15521.9|15519.9|15504.9|15502.9|193
1643653800000|2022-01-31 18:30:00|15506.9|15504.9|15500.9|15498.9|15508.9|15506.9|15498.4|15496.4|142
1643654100000|2022-01-31 18:35:00|15501.4|15499.4|15508.4|15506.4|15513.9|15511.9|15497.4|15495.4|126
1643654400000|2022-01-31 18:40:00|15507.9|15505.9|15503.9|15501.9|15516.4|15514.4|15503.9|15501.9|132
1643654700000|2022-01-31 18:45:00|15504.4|15502.4|15504.4|15502.4|15509.9|15507.9|15500.4|15498.4|186
1643655000000|2022-01-31 18:50:00|15503.9|15501.9|15504.4|15502.4|15507.9|15505.9|15500.4|15498.4|69
1643655300000|2022-01-31 18:55:00|15504.9|15502.9|15509.9|15507.9|15509.9|15507.9|15503.4|15501.4|84
1643655600000|2022-01-31 19:00:00|15510.4|15508.4|15504.4|15502.4|15510.9|15508.9|15500.9|15498.9|71
1643655900000|2022-01-31 19:05:00|15503.9|15501.9|15516.4|15514.4|15521.9|15519.9|15503.4|15501.4|143
1643656200000|2022-01-31 19:10:00|15515.9|15513.9|15517.4|15515.4|15521.9|15519.9|15515.4|15513.4|123
1643656500000|2022-01-31 19:15:00|15517.9|15515.9|15519.4|15517.4|15519.9|15517.9|15513.9|15511.9|65
1643656800000|2022-01-31 19:20:00|15518.9|15516.9|15525.9|15523.9|15527.9|15525.9|15514.4|15512.4|167
1643657100000|2022-01-31 19:25:00|15525.4|15523.4|15531.9|15529.9|15532.9|15530.9|15520.4|15518.4|122
1643657400000|2022-01-31 19:30:00|15532.4|15530.4|15531.9|15529.9|15532.9|15530.9|15526.9|15524.9|66
1643657700000|2022-01-31 19:35:00|15532.9|15530.9|15530.4|15528.4|15534.9|15532.9|15528.9|15526.9|53
1643658000000|2022-01-31 19:40:00|15530.9|15528.9|15531.9|15529.9|15533.4|15531.4|15527.9|15525.9|46
1643658300000|2022-01-31 19:45:00|15532.4|15530.4|15526.4|15524.4|15533.9|15531.9|15522.9|15520.9|138
1643658600000|2022-01-31 19:50:00|15526.9|15524.9|15524.9|15522.9|15527.9|15525.9|15520.9|15518.9|99
1643658900000|2022-01-31 19:55:00|15524.4|15522.4|15528.4|15526.4|15532.9|15530.9|15524.4|15522.4|79
1643659200000|2022-01-31 20:00:00|15527.9|15525.9|15531.4|15529.4|15532.9|15530.9|15525.9|15523.9|68
1643659500000|2022-01-31 20:05:00|15530.9|15528.9|15521.4|15519.4|15532.9|15530.9|15520.4|15518.4|99
1643659800000|2022-01-31 20:10:00|15521.9|15519.9|15492.4|15490.4|15524.4|15522.4|15488.9|15486.9|369
1643660100000|2022-01-31 20:15:00|15492.9|15490.9|15481.4|15479.4|15498.4|15496.4|15476.9|15474.9|290
1643660400000|2022-01-31 20:20:00|15480.9|15478.9|15509.9|15507.9|15512.9|15510.9|15479.9|15477.9|315
1643660700000|2022-01-31 20:25:00|15509.4|15507.4|15504.4|15502.4|15518.4|15516.4|15500.9|15498.9|177
1643661000000|2022-01-31 20:30:00|15504.9|15502.9|15532.4|15530.4|15532.9|15530.9|15496.4|15494.4|207
1643661300000|2022-01-31 20:35:00|15531.9|15529.9|15527.4|15525.4|15539.9|15537.9|15521.9|15519.9|247
1643661600000|2022-01-31 20:40:00|15526.9|15524.9|15529.9|15527.9|15534.9|15532.9|15520.4|15518.4|133
1643661900000|2022-01-31 20:45:00|15530.4|15528.4|15546.4|15544.4|15546.9|15544.9|15528.4|15526.4|184
1643662200000|2022-01-31 20:50:00|15545.9|15543.9|15568.4|15566.4|15571.9|15569.9|15545.4|15543.4|458
1643662500000|2022-01-31 20:55:00|15567.9|15565.9|15565.4|15563.4|15579.4|15577.4|15561.9|15559.9|669
1643662800000|2022-01-31 21:00:00|15561.6|15556.6|15540.3|15535.3|15561.7|15556.7|15534.2|15529.2|19
1643663100000|2022-01-31 21:05:00|15541.2|15536.2|15554.7|15549.7|15557.5|15552.5|15537.7|15532.7|0
1643663400000|2022-01-31 21:10:00|15554.2|15549.2|15533.1|15528.1|15557.6|15552.6|15529.6|15524.6|0
1643663700000|2022-01-31 21:15:00|15533.9|15528.9|15537.2|15532.2|15541.2|15536.2|15533.1|15528.1|0
1643664000000|2022-01-31 21:20:00|15537.6|15532.6|15539.7|15534.7|15541.1|15536.1|15534.1|15529.1|0
1643664300000|2022-01-31 21:25:00|15539.2|15534.2|15540.9|15535.9|15543.1|15538.1|15537.4|15532.4|0
1643664600000|2022-01-31 21:30:00|15540.4|15535.4|15538.5|15533.5|15541.7|15536.7|15537.4|15532.4|0
1643664900000|2022-01-31 21:35:00|15538|15533|15536|15531|15546.4|15541.4|15535.3|15530.3|0
1643665200000|2022-01-31 21:40:00|15535.2|15530.2|15536|15531|15539.4|15534.4|15534.2|15529.2|0
1643665500000|2022-01-31 21:45:00|15536.9|15531.9|15534|15529|15538.5|15533.5|15532.4|15527.4|0
1643665800000|2022-01-31 21:50:00|15533.6|15528.6|15530.4|15525.4|15534|15529|15530.4|15525.4|0
1643666100000|2022-01-31 21:55:00|15531.3|15526.3|15535.4|15530.4|15536.6|15531.6|15530.1|15525.1|0
1643666400000|2022-01-31 22:00:00|15533.3|15528.3|15533.2|15528.2|15537.2|15532.2|15533.1|15528.1|0
1643666700000|2022-01-31 22:05:00|15532.7|15527.7|15532.4|15527.4|15533.3|15528.3|15531.7|15526.7|0
1643667000000|2022-01-31 22:10:00|15532.1|15527.1|15533.3|15528.3|15534.4|15529.4|15531.5|15526.5|0
1643667300000|2022-01-31 22:15:00|15533.5|15528.5|15534.4|15529.4|15534.4|15529.4|15533.5|15528.5|0
1643667600000|2022-01-31 22:20:00|15534.8|15529.8|15534.9|15529.9|15536.5|15531.5|15534.3|15529.3|0
1643667900000|2022-01-31 22:25:00|15534.1|15529.1|15536.1|15531.1|15536.1|15531.1|15534|15529|0
1643668200000|2022-01-31 22:30:00|15536.2|15531.2|15537.4|15532.4|15538.5|15533.5|15535.1|15530.1|0
1643668500000|2022-01-31 22:35:00|15538.7|15533.7|15543.8|15538.8|15543.8|15538.8|15537.9|15532.9|0
1643668800000|2022-01-31 22:40:00|15542.7|15537.7|15542.2|15537.2|15543.5|15538.5|15540.4|15535.4|0
1643669100000|2022-01-31 22:45:00|15541.9|15536.9|15542|15537|15543.8|15538.8|15541.6|15536.6|0
1643669400000|2022-01-31 22:50:00|15542.1|15537.1|15540.2|15535.2|15542.8|15537.8|15540.2|15535.2|0
1643669700000|2022-01-31 22:55:00|15540|15535|15538.9|15533.9|15540.2|15535.2|15538.5|15533.5|0
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15539.4|15534.4|15550.3|15545.3|15537.8|15532.8|0
1643670300000|2022-01-31 23:05:00|15539.8|15534.8|15548.8|15543.8|15550.6|15545.6|15534.5|15529.5|0
1643670600000|2022-01-31 23:10:00|15549.5|15544.5|15532.5|15527.5|15551.1|15546.1|15531.7|15526.7|0
1643670900000|2022-01-31 23:15:00|15533.3|15528.3|15534.8|15529.8|15539.6|15534.6|15533.3|15528.3|0
1643671200000|2022-01-31 23:20:00|15535.2|15530.2|15540.3|15535.3|15543.5|15538.5|15535.2|15530.2|0
1643671500000|2022-01-31 23:25:00|15539.6|15534.6|15533.9|15528.9|15544.9|15539.9|15530.8|15525.8|0
1643671800000|2022-01-31 23:30:00|15535.1|15530.1|15530.3|15525.3|15537.8|15532.8|15524.2|15519.2|0
1643672100000|2022-01-31 23:35:00|15528|15523|15536.3|15531.3|15537.4|15532.4|15528|15523|0
1643672400000|2022-01-31 23:40:00|15535.9|15530.9|15538.7|15533.7|15538.7|15533.7|15531.6|15526.6|0
1643672700000|2022-01-31 23:45:00|15537.9|15532.9|15537.9|15532.9|15538.7|15533.7|15536.1|15531.1|0
1643673000000|2022-01-31 23:50:00|15537.5|15532.5|15537.1|15532.1|15541|15536|15535.6|15530.6|0
1643673300000|2022-01-31 23:55:00|15537.5|15532.5|15538|15533|15539.5|15534.5|15534.8|15529.8|0
1643673600000|2022-02-01 00:00:00|15538.8|15533.8|15540.2|15535.2|15542.3|15537.3|15535.8|15530.8|0
1643673900000|2022-02-01 00:05:00|15541|15536|15537.3|15532.3|15543.2|15538.2|15536.1|15531.1|0
1643674200000|2022-02-01 00:10:00|15538|15533|15550.8|15545.8|15551.6|15546.6|15534.9|15529.9|0
1643674500000|2022-02-01 00:15:00|15549.6|15544.6|15542.9|15538.9|15560.4|15556.4|15538.4|15534.4|71
1643674800000|2022-02-01 00:20:00|15543.4|15539.4|15547.9|15543.9|15547.9|15543.9|15538.9|15534.9|21
1643675100000|2022-02-01 00:25:00|15548.4|15544.4|15542.9|15538.9|15548.9|15544.9|15541.4|15537.4|16
1643675400000|2022-02-01 00:30:00|15543.4|15539.4|15543.4|15539.4|15545.4|15541.4|15543.4|15539.4|12
1643675700000|2022-02-01 00:35:00|15543.9|15539.9|15543.9|15539.9|15544.4|15540.4|15543.4|15539.4|0
1643676000000|2022-02-01 00:40:00|15544.4|15540.4|15541.9|15537.9|15544.4|15540.4|15541.4|15537.4|8
1643676300000|2022-02-01 00:45:00|15542.4|15538.4|15555.4|15551.4|15555.4|15551.4|15542.4|15538.4|9
1643676600000|2022-02-01 00:50:00|15555.9|15551.9|15554.9|15550.9|15557.4|15553.4|15553.9|15549.9|6
1643676900000|2022-02-01 00:55:00|15555.4|15551.4|15557.9|15553.9|15558.4|15554.4|15554.9|15550.9|9
1643677200000|2022-02-01 01:00:00|15557.4|15553.4|15553.9|15549.9|15557.4|15553.4|15549.4|15545.4|33
1643677500000|2022-02-01 01:05:00|15551.9|15547.9|15549.4|15545.4|15554.9|15550.9|15547.4|15543.4|12
1643677800000|2022-02-01 01:10:00|15550.4|15546.4|15560.4|15556.4|15561.9|15557.9|15550.4|15546.4|23
1643678100000|2022-02-01 01:15:00|15559.9|15555.9|15564.4|15560.4|15564.4|15560.4|15558.4|15554.4|27
1643678400000|2022-02-01 01:20:00|15563.9|15559.9|15552.9|15548.9|15563.9|15559.9|15551.9|15547.9|26
1643678700000|2022-02-01 01:25:00|15553.9|15549.9|15548.9|15544.9|15553.9|15549.9|15542.9|15538.9|6
1643679000000|2022-02-01 01:30:00|15548.4|15544.4|15541.4|15537.4|15548.9|15544.9|15538.9|15534.9|7
1643679300000|2022-02-01 01:35:00|15541.9|15537.9|15539.9|15535.9|15546.4|15542.4|15539.9|15535.9|26
1643679600000|2022-02-01 01:40:00|15539.4|15535.4|15533.9|15529.9|15540.9|15536.9|15533.9|15529.9|12
1643679900000|2022-02-01 01:45:00|15534.4|15530.4|15509.4|15505.4|15534.4|15530.4|15505.9|15501.9|94
1643680200000|2022-02-01 01:50:00|15508.9|15504.9|15484.9|15480.9|15510.4|15506.4|15484.9|15480.9|66
1643680500000|2022-02-01 01:55:00|15485.4|15481.4|15490.9|15486.9|15494.4|15490.4|15482.9|15478.9|39
1643680800000|2022-02-01 02:00:00|15491.4|15487.4|15491.4|15487.4|15499.4|15495.4|15490.9|15486.9|24
1643681100000|2022-02-01 02:05:00|15491.9|15487.9|15490.9|15486.9|15492.4|15488.4|15484.9|15480.9|8
1643681400000|2022-02-01 02:10:00|15491.4|15487.4|15497.9|15493.9|15502.9|15498.9|15491.4|15487.4|11
1643681700000|2022-02-01 02:15:00|15498.4|15494.4|15504.4|15500.4|15507.9|15503.9|15498.4|15494.4|11
1643682000000|2022-02-01 02:20:00|15503.9|15499.9|15512.4|15508.4|15512.4|15508.4|15500.4|15496.4|14
1643682300000|2022-02-01 02:25:00|15511.9|15507.9|15512.4|15508.4|15512.4|15508.4|15510.4|15506.4|2
1643682600000|2022-02-01 02:30:00|15511.4|15507.4|15506.4|15502.4|15511.9|15507.9|15503.9|15499.9|34
1643682900000|2022-02-01 02:35:00|15505.9|15501.9|15515.4|15511.4|15517.4|15513.4|15497.9|15493.9|46
1643683200000|2022-02-01 02:40:00|15514.9|15510.9|15511.4|15507.4|15515.4|15511.4|15507.9|15503.9|2
1643683500000|2022-02-01 02:45:00|15510.9|15506.9|15515.9|15511.9|15515.9|15511.9|15509.9|15505.9|3
1643683800000|2022-02-01 02:50:00|15515.4|15511.4|15509.4|15505.4|15515.4|15511.4|15508.4|15504.4|7
1643684100000|2022-02-01 02:55:00|15508.9|15504.9|15509.9|15505.9|15513.9|15509.9|15508.4|15504.4|3
1643684400000|2022-02-01 03:00:00|15510.4|15506.4|15508.4|15504.4|15512.4|15508.4|15507.4|15503.4|0
1643684700000|2022-02-01 03:05:00|15508.9|15504.9|15508.9|15504.9|15514.4|15510.4|15508.9|15504.9|6
1643685000000|2022-02-01 03:10:00|15508.4|15504.4|15510.9|15506.9|15511.4|15507.4|15508.4|15504.4|11
1643685300000|2022-02-01 03:15:00|15511.4|15507.4|15511.4|15507.4|15513.9|15509.9|15501.9|15497.9|20
1643685600000|2022-02-01 03:20:00|15511.9|15507.9|15529.9|15525.9|15529.9|15525.9|15511.9|15507.9|27
1643685900000|2022-02-01 03:25:00|15526.4|15522.4|15522.9|15518.9|15533.9|15529.9|15519.9|15515.9|34
1643686200000|2022-02-01 03:30:00|15523.4|15519.4|15516.9|15512.9|15524.9|15520.9|15515.9|15511.9|10
1643686500000|2022-02-01 03:35:00|15517.4|15513.4|15512.9|15508.9|15518.4|15514.4|15506.9|15502.9|14
1643686800000|2022-02-01 03:40:00|15513.4|15509.4|15512.9|15508.9|15515.4|15511.4|15510.4|15506.4|1
1643687100000|2022-02-01 03:45:00|15513.4|15509.4|15516.9|15512.9|15517.4|15513.4|15512.9|15508.9|0
1643687400000|2022-02-01 03:50:00|15517.4|15513.4|15525.4|15521.4|15526.9|15522.9|15517.4|15513.4|3
1643687700000|2022-02-01 03:55:00|15525.9|15521.9|15525.9|15521.9|15526.9|15522.9|15522.9|15518.9|17
1643688000000|2022-02-01 04:00:00|15525.4|15521.4|15520.9|15516.9|15529.9|15525.9|15520.9|15516.9|8
1643688300000|2022-02-01 04:05:00|15520.4|15516.4|15509.9|15505.9|15520.9|15516.9|15509.4|15505.4|7
1643688600000|2022-02-01 04:10:00|15509.4|15505.4|15512.9|15508.9|15514.4|15510.4|15506.4|15502.4|14
1643688900000|2022-02-01 04:15:00|15513.4|15509.4|15523.9|15519.9|15524.4|15520.4|15513.4|15509.4|17
1643689200000|2022-02-01 04:20:00|15523.4|15519.4|15531.4|15527.4|15531.9|15527.9|15523.4|15519.4|11
1643689500000|2022-02-01 04:25:00|15530.9|15526.9|15530.9|15526.9|15531.4|15527.4|15526.9|15522.9|9
1643689800000|2022-02-01 04:30:00|15531.4|15527.4|15525.9|15521.9|15531.4|15527.4|15525.9|15521.9|9
1643690100000|2022-02-01 04:35:00|15526.4|15522.4|15524.9|15520.9|15527.4|15523.4|15524.4|15520.4|0
1643690400000|2022-02-01 04:40:00|15524.4|15520.4|15524.4|15520.4|15524.9|15520.9|15523.4|15519.4|3
1643690700000|2022-02-01 04:45:00|15523.9|15519.9|15522.9|15518.9|15524.9|15520.9|15521.9|15517.9|3
1643691000000|2022-02-01 04:50:00|15523.4|15519.4|15528.9|15524.9|15528.9|15524.9|15523.4|15519.4|2
1643691300000|2022-02-01 04:55:00|15526.9|15522.9|15534.9|15530.9|15535.4|15531.4|15524.4|15520.4|22
1643691600000|2022-02-01 05:00:00|15534.4|15530.4|15536.9|15532.9|15536.9|15532.9|15533.4|15529.4|7
1643691900000|2022-02-01 05:05:00|15536.4|15532.4|15524.9|15520.9|15536.9|15532.9|15524.9|15520.9|11
1643692200000|2022-02-01 05:10:00|15524.4|15520.4|15531.4|15527.4|15531.4|15527.4|15523.4|15519.4|0
1643692500000|2022-02-01 05:15:00|15531.9|15527.9|15530.9|15526.9|15532.4|15528.4|15530.9|15526.9|1
1643692800000|2022-02-01 05:20:00|15531.4|15527.4|15531.4|15527.4|15536.9|15532.9|15530.4|15526.4|3
1643693100000|2022-02-01 05:25:00|15531.9|15527.9|15530.9|15526.9|15531.9|15527.9|15530.4|15526.4|0
1643693400000|2022-02-01 05:30:00|15531.4|15527.4|15536.9|15532.9|15538.4|15534.4|15529.9|15525.9|35
1643693700000|2022-02-01 05:35:00|15535.9|15531.9|15537.4|15533.4|15539.4|15535.4|15535.9|15531.9|1
1643694000000|2022-02-01 05:40:00|15536.9|15532.9|15532.9|15528.9|15536.9|15532.9|15532.9|15528.9|3
1643694300000|2022-02-01 05:45:00|15532.4|15528.4|15534.9|15530.9|15535.4|15531.4|15530.9|15526.9|6
1643694600000|2022-02-01 05:50:00|15535.4|15531.4|15540.4|15536.4|15542.4|15538.4|15535.4|15531.4|11
1643694900000|2022-02-01 05:55:00|15539.9|15535.9|15541.9|15537.9|15545.9|15541.9|15539.4|15535.4|20
1643695200000|2022-02-01 06:00:00|15542.4|15538.4|15544.9|15540.9|15549.4|15545.4|15542.4|15538.4|23
1643695500000|2022-02-01 06:05:00|15544.4|15540.4|15545.9|15541.9|15547.9|15543.9|15542.9|15538.9|10
1643695800000|2022-02-01 06:10:00|15545.4|15541.4|15539.9|15535.9|15545.9|15541.9|15535.9|15531.9|19
1643696100000|2022-02-01 06:15:00|15540.9|15536.9|15533.9|15529.9|15541.9|15537.9|15532.4|15528.4|8
1643696400000|2022-02-01 06:20:00|15534.4|15530.4|15530.9|15526.9|15534.4|15530.4|15530.4|15526.4|1
1643696700000|2022-02-01 06:25:00|15531.9|15527.9|15534.9|15530.9|15535.4|15531.4|15531.9|15527.9|8
1643697000000|2022-02-01 06:30:00|15533.9|15529.9|15528.9|15524.9|15536.9|15532.9|15527.4|15523.4|40
1643697300000|2022-02-01 06:35:00|15529.4|15525.4|15537.9|15533.9|15537.9|15533.9|15529.4|15525.4|15
1643697600000|2022-02-01 06:40:00|15538.4|15534.4|15539.9|15535.9|15540.9|15536.9|15529.9|15525.9|42
1643697900000|2022-02-01 06:45:00|15538.9|15534.9|15536.9|15532.9|15540.4|15536.4|15529.9|15525.9|61
1643698200000|2022-02-01 06:50:00|15536.4|15532.4|15540.9|15536.9|15544.9|15540.9|15535.4|15531.4|21
1643698500000|2022-02-01 06:55:00|15541.4|15537.4|15543.4|15539.4|15544.9|15540.9|15537.4|15533.4|32
1643698800000|2022-02-01 07:00:00|15542.4|15540.4|15542.9|15540.9|15555.4|15553.4|15523.9|15521.9|392
1643699100000|2022-02-01 07:05:00|15542.4|15540.4|15553.4|15551.4|15554.4|15552.4|15542.4|15540.4|125
1643699400000|2022-02-01 07:10:00|15553.9|15551.9|15581.4|15579.4|15589.4|15587.4|15553.4|15551.4|481
1643699700000|2022-02-01 07:15:00|15581.9|15579.9|15575.4|15573.4|15586.9|15584.9|15573.9|15571.9|253
1643700000000|2022-02-01 07:20:00|15574.9|15572.9|15587.4|15585.4|15587.4|15585.4|15573.4|15571.4|260
1643700300000|2022-02-01 07:25:00|15587.9|15585.9|15580.4|15578.4|15590.9|15588.9|15579.9|15577.9|143
1643700600000|2022-02-01 07:30:00|15579.9|15577.9|15567.4|15565.4|15583.4|15581.4|15566.4|15564.4|236
1643700900000|2022-02-01 07:35:00|15566.9|15564.9|15565.9|15563.9|15570.4|15568.4|15563.4|15561.4|158
1643701200000|2022-02-01 07:40:00|15566.4|15564.4|15572.4|15570.4|15573.4|15571.4|15563.4|15561.4|131
1643701500000|2022-02-01 07:45:00|15572.9|15570.9|15570.9|15568.9|15574.4|15572.4|15565.4|15563.4|189
1643701800000|2022-02-01 07:50:00|15570.4|15568.4|15550.4|15548.4|15572.4|15570.4|15547.9|15545.9|225
1643702100000|2022-02-01 07:55:00|15549.9|15547.9|15562.4|15560.4|15562.9|15560.9|15545.9|15543.9|436
1643702400000|2022-02-01 08:00:00|15562|15560.8|15626|15624.8|15628.5|15627.3|15562|15560.8|3507
1643702700000|2022-02-01 08:05:00|15626.5|15625.3|15662|15660.8|15665|15663.8|15618|15616.8|2126
1643703000000|2022-02-01 08:10:00|15662.5|15661.3|15680.5|15679.3|15686|15684.8|15662.5|15661.3|1835
1643703300000|2022-02-01 08:15:00|15681|15679.8|15653.5|15652.3|15687|15685.8|15651|15649.8|1694
1643703600000|2022-02-01 08:20:00|15654|15652.8|15656.5|15655.3|15676.5|15675.3|15651.5|15650.3|1048
1643703900000|2022-02-01 08:25:00|15657|15655.8|15650|15648.8|15671.5|15670.3|15648|15646.8|1062
1643704200000|2022-02-01 08:30:00|15650.5|15649.3|15644.5|15643.3|15666.5|15665.3|15640.5|15639.3|1112
1643704500000|2022-02-01 08:35:00|15644|15642.8|15660.5|15659.3|15660.5|15659.3|15639|15637.8|578
1643704800000|2022-02-01 08:40:00|15659|15657.8|15675.9|15674.7|15681.4|15680.2|15653.4|15652.2|636
1643705100000|2022-02-01 08:45:00|15676.4|15675.2|15680.4|15679.2|15686.9|15685.7|15668.9|15667.7|449
1643705400000|2022-02-01 08:50:00|15679.4|15678.2|15663.9|15662.7|15679.4|15678.2|15658.4|15657.2|499
1643705700000|2022-02-01 08:55:00|15664.4|15663.2|15663.4|15662.2|15672.4|15671.2|15651.9|15650.7|432
1643706000000|2022-02-01 09:00:00|15662.9|15661.7|15654.4|15653.2|15675.4|15674.2|15642.9|15641.7|709
1643706300000|2022-02-01 09:05:00|15654.9|15653.7|15627.4|15626.2|15659.4|15658.2|15621.4|15620.2|847
1643706600000|2022-02-01 09:10:00|15626.9|15625.7|15623.9|15622.7|15641.9|15640.7|15620.9|15619.7|625
1643706900000|2022-02-01 09:15:00|15621.4|15620.2|15621.4|15620.2|15634.9|15633.7|15615.9|15614.7|557
1643707200000|2022-02-01 09:20:00|15621.9|15620.7|15582.9|15581.7|15624.4|15623.2|15575.9|15574.7|1274
1643707500000|2022-02-01 09:25:00|15583.4|15582.2|15559.4|15558.2|15601.4|15600.2|15556.4|15555.2|1145
1643707800000|2022-02-01 09:30:00|15558.9|15557.7|15559.4|15558.2|15570.9|15569.7|15552.4|15551.2|945
1643708100000|2022-02-01 09:35:00|15559.9|15558.7|15576.4|15575.2|15586.9|15585.7|15553.4|15552.2|650
1643708400000|2022-02-01 09:40:00|15574.4|15573.2|15551.4|15550.2|15579.9|15578.7|15543.9|15542.7|842
1643708700000|2022-02-01 09:45:00|15551.9|15550.7|15554.9|15553.7|15557.9|15556.7|15535.4|15534.2|805
1643709000000|2022-02-01 09:50:00|15554.4|15553.2|15566.4|15565.2|15572.4|15571.2|15542.9|15541.7|640
1643709300000|2022-02-01 09:55:00|15565.9|15564.7|15569.4|15568.2|15574.4|15573.2|15560.9|15559.7|380
1643709600000|2022-02-01 10:00:00|15568.9|15567.7|15593.9|15592.7|15594.4|15593.2|15565.9|15564.7|494
1643709900000|2022-02-01 10:05:00|15594.4|15593.2|15601.4|15600.2|15607.9|15606.7|15592.4|15591.2|679
1643710200000|2022-02-01 10:10:00|15600.9|15599.7|15595.4|15594.2|15607.9|15606.7|15587.4|15586.2|348
1643710500000|2022-02-01 10:15:00|15595.9|15594.7|15596.9|15595.7|15607.9|15606.7|15590.4|15589.2|430
1643710800000|2022-02-01 10:20:00|15597.4|15596.2|15577.4|15576.2|15605.9|15604.7|15573.4|15572.2|247
1643711100000|2022-02-01 10:25:00|15577.9|15576.7|15592.4|15591.2|15597.9|15596.7|15577.9|15576.7|194
1643711400000|2022-02-01 10:30:00|15592.9|15591.7|15605.4|15604.2|15607.9|15606.7|15579.4|15578.2|270
1643711700000|2022-02-01 10:35:00|15605.9|15604.7|15617.4|15616.2|15620.4|15619.2|15599.4|15598.2|311
1643712000000|2022-02-01 10:40:00|15616.9|15615.7|15618.9|15617.7|15627.9|15626.7|15614.4|15613.2|368
1643712300000|2022-02-01 10:45:00|15619.4|15618.2|15620.4|15619.2|15624.9|15623.7|15616.4|15615.2|322
1643712600000|2022-02-01 10:50:00|15620.9|15619.7|15611.4|15610.2|15626.4|15625.2|15605.4|15604.2|370
1643712900000|2022-02-01 10:55:00|15610.9|15609.7|15607.4|15606.2|15618.9|15617.7|15604.9|15603.7|280
1643713200000|2022-02-01 11:00:00|15606.9|15605.7|15628.4|15627.2|15637.4|15636.2|15605.4|15604.2|626
1643713500000|2022-02-01 11:05:00|15628.9|15627.7|15643.9|15642.7|15646.4|15645.2|15628.4|15627.2|372
1643713800000|2022-02-01 11:10:00|15644.4|15643.2|15637.4|15636.2|15650.9|15649.7|15629.4|15628.2|430
1643714100000|2022-02-01 11:15:00|15637.9|15636.7|15626.4|15625.2|15640.9|15639.7|15622.9|15621.7|323
1643714400000|2022-02-01 11:20:00|15626.9|15625.7|15643.4|15642.2|15645.4|15644.2|15626.4|15625.2|184
1643714700000|2022-02-01 11:25:00|15642.9|15641.7|15638.4|15637.2|15644.4|15643.2|15632.9|15631.7|261
1643715000000|2022-02-01 11:30:00|15638.9|15637.7|15650.4|15649.2|15650.9|15649.7|15638.4|15637.2|268
1643715300000|2022-02-01 11:35:00|15650.9|15649.7|15641.4|15640.2|15653.9|15652.7|15640.9|15639.7|291
1643715600000|2022-02-01 11:40:00|15641.9|15640.7|15630.9|15629.7|15647.4|15646.2|15630.9|15629.7|327
1643715900000|2022-02-01 11:45:00|15630.4|15629.2|15634.4|15633.2|15638.9|15637.7|15625.4|15624.2|299
1643716200000|2022-02-01 11:50:00|15634.9|15633.7|15632.9|15631.7|15643.4|15642.2|15630.9|15629.7|224
1643716500000|2022-02-01 11:55:00|15634.4|15633.2|15633.4|15632.2|15640.4|15639.2|15625.4|15624.2|339
1643716800000|2022-02-01 12:00:00|15633.9|15632.7|15630.4|15629.2|15636.4|15635.2|15625.4|15624.2|182
1643717100000|2022-02-01 12:05:00|15630.9|15629.7|15637.9|15636.7|15644.9|15643.7|15625.9|15624.7|210
1643717400000|2022-02-01 12:10:00|15638.4|15637.2|15638.4|15637.2|15642.4|15641.2|15635.9|15634.7|113
1643717700000|2022-02-01 12:15:00|15638.9|15637.7|15634.4|15633.2|15643.4|15642.2|15633.4|15632.2|128
1643718000000|2022-02-01 12:20:00|15633.9|15632.7|15643.4|15642.2|15646.9|15645.7|15633.9|15632.7|151
1643718300000|2022-02-01 12:25:00|15642.9|15641.7|15652.9|15651.7|15653.4|15652.2|15639.9|15638.7|178
1643718600000|2022-02-01 12:30:00|15653.4|15652.2|15652.4|15651.2|15654.9|15653.7|15644.4|15643.2|193
1643718900000|2022-02-01 12:35:00|15652.9|15651.7|15654.4|15653.2|15657.9|15656.7|15650.4|15649.2|197
1643719200000|2022-02-01 12:40:00|15653.7|15652.5|15655.7|15654.5|15656.2|15655|15649.2|15648|159
1643719500000|2022-02-01 12:45:00|15656.2|15655|15656.7|15655.5|15658.2|15657|15648.2|15647|193
1643719800000|2022-02-01 12:50:00|15656.2|15655|15661.7|15660.5|15663.2|15662|15655.2|15654|153
1643720100000|2022-02-01 12:55:00|15662.2|15661|15658.2|15657|15666.2|15665|15657.2|15656|252
1643720400000|2022-02-01 13:00:00|15658.7|15657.5|15657.2|15656|15661.2|15660|15653.2|15652|179
1643720700000|2022-02-01 13:05:00|15657.7|15656.5|15660.7|15659.5|15661.2|15660|15653.7|15652.5|190
1643721000000|2022-02-01 13:10:00|15661.2|15660|15667.2|15666|15669.2|15668|15658.7|15657.5|219
1643721300000|2022-02-01 13:15:00|15667.7|15666.5|15668.7|15667.5|15673.2|15672|15667.7|15666.5|206
1643721600000|2022-02-01 13:20:00|15669.2|15668|15667.2|15666|15673.2|15672|15666.7|15665.5|184
1643721900000|2022-02-01 13:25:00|15666.7|15665.5|15651.2|15650|15667.2|15666|15649.2|15648|363
1643722200000|2022-02-01 13:30:00|15651.7|15650.5|15639.7|15638.5|15655.7|15654.5|15638.2|15637|315
1643722500000|2022-02-01 13:35:00|15640.2|15639|15644.7|15643.5|15649.2|15648|15634.7|15633.5|312
1643722800000|2022-02-01 13:40:00|15645.2|15644|15647.7|15646.5|15650.7|15649.5|15643.2|15642|192
1643723100000|2022-02-01 13:45:00|15647.2|15646|15647.2|15646|15648.2|15647|15640.2|15639|140
1643723400000|2022-02-01 13:50:00|15646.7|15645.5|15649.7|15648.5|15651.2|15650|15644.2|15643|142
1643723700000|2022-02-01 13:55:00|15650.2|15649|15654.7|15653.5|15656.2|15655|15647.7|15646.5|196
1643724000000|2022-02-01 14:00:00|15655.2|15654|15652.2|15651|15664.7|15663.5|15651.2|15650|207
1643724300000|2022-02-01 14:05:00|15651.7|15650.5|15656.7|15655.5|15660.2|15659|15648.2|15647|195
1643724600000|2022-02-01 14:10:00|15657.2|15656|15662.2|15661|15665.7|15664.5|15656.2|15655|167
1643724900000|2022-02-01 14:15:00|15662.7|15661.5|15656.7|15655.5|15663.2|15662|15652.2|15651|171
1643725200000|2022-02-01 14:20:00|15657.2|15656|15656.2|15655|15660.7|15659.5|15650.2|15649|185
1643725500000|2022-02-01 14:25:00|15656.7|15655.5|15663.7|15662.5|15666.7|15665.5|15655.2|15654|292
1643725800000|2022-02-01 14:30:00|15663.2|15662|15659.2|15658|15663.2|15662|15639.7|15638.5|726
1643726100000|2022-02-01 14:35:00|15658.7|15657.5|15654.7|15653.5|15664.2|15663|15647.2|15646|491
1643726400000|2022-02-01 14:40:00|15654.2|15653|15606.2|15605|15661.2|15660|15606.2|15605|898
1643726700000|2022-02-01 14:45:00|15605.7|15604.5|15631.2|15630|15636.2|15635|15604.2|15603|815
1643727000000|2022-02-01 14:50:00|15630.7|15629.5|15624.7|15623.5|15645.2|15644|15623.7|15622.5|464
1643727300000|2022-02-01 14:55:00|15625.2|15624|15637.2|15636|15639.7|15638.5|15620.2|15619|503
1643727600000|2022-02-01 15:00:00|15636.7|15635.5|15584.7|15583.5|15636.7|15635.5|15582.7|15581.5|1085
1643727900000|2022-02-01 15:05:00|15585.2|15584|15589.2|15588|15604.7|15603.5|15567.2|15566|941
1643728200000|2022-02-01 15:10:00|15588.7|15587.5|15599.2|15598|15604.2|15603|15576.2|15575|650
1643728500000|2022-02-01 15:15:00|15599.7|15598.5|15589.2|15588|15605.7|15604.5|15583.7|15582.5|478
1643728800000|2022-02-01 15:20:00|15589.7|15588.5|15620.2|15619|15620.7|15619.5|15588.7|15587.5|566
1643729100000|2022-02-01 15:25:00|15619.7|15618.5|15590.7|15589.5|15624.7|15623.5|15588.2|15587|920
1643729400000|2022-02-01 15:30:00|15590.2|15589|15598.7|15597.5|15615.7|15614.5|15590.2|15589|570
1643729700000|2022-02-01 15:35:00|15599.2|15598|15599.7|15598.5|15607.7|15606.5|15589.7|15588.5|337
1643730000000|2022-02-01 15:40:00|15599.2|15598|15583.7|15582.5|15610.7|15609.5|15577.2|15576|569
1643730300000|2022-02-01 15:45:00|15583.2|15582|15584.7|15583.5|15595.2|15594|15578.2|15577|436
1643730600000|2022-02-01 15:50:00|15584.2|15583|15591.7|15590.5|15599.2|15598|15581.7|15580.5|386
1643730900000|2022-02-01 15:55:00|15591.2|15590|15611.7|15610.5|15612.7|15611.5|15591.2|15590|499
1643731200000|2022-02-01 16:00:00|15610.2|15609|15600.2|15599|15619.2|15618|15599.2|15598|730
1643731500000|2022-02-01 16:05:00|15599.7|15598.5|15617.2|15616|15618.2|15617|15599.7|15598.5|500
1643731800000|2022-02-01 16:10:00|15616.7|15615.5|15622.7|15621.5|15627.2|15626|15610.2|15609|436
1643732100000|2022-02-01 16:15:00|15623.2|15622|15610.7|15609.5|15623.2|15622|15606.7|15605.5|500
1643732400000|2022-02-01 16:20:00|15610.2|15609|15596.2|15595|15617.2|15616|15591.7|15590.5|830
1643732700000|2022-02-01 16:25:00|15596.7|15595.5|15584.2|15583|15602.2|15601|15582.2|15581|1315
1643733000000|2022-02-01 16:30:00|15584.6|15582.6|15616.6|15614.6|15617.1|15615.1|15575.6|15573.6|1852
1643733300000|2022-02-01 16:35:00|15617.6|15615.6|15602.1|15600.1|15625.6|15623.6|15598.6|15596.6|1220
1643733600000|2022-02-01 16:40:00|15602.6|15600.6|15604.1|15602.1|15612.1|15610.1|15597.6|15595.6|460
1643733900000|2022-02-01 16:45:00|15604.6|15602.6|15608.6|15606.6|15615.6|15613.6|15602.1|15600.1|222
1643734200000|2022-02-01 16:50:00|15608.1|15606.1|15612.6|15610.6|15615.1|15613.1|15604.1|15602.1|144
1643734500000|2022-02-01 16:55:00|15613.1|15611.1|15616.6|15614.6|15622.6|15620.6|15610.6|15608.6|374
1643734800000|2022-02-01 17:00:00|15617.1|15615.1|15610.1|15608.1|15622.6|15620.6|15609.1|15607.1|344
1643735100000|2022-02-01 17:05:00|15609.6|15607.6|15608.6|15606.6|15613.6|15611.6|15604.6|15602.6|148
1643735400000|2022-02-01 17:10:00|15608.1|15606.1|15597.6|15595.6|15609.1|15607.1|15593.6|15591.6|160
1643735700000|2022-02-01 17:15:00|15598.1|15596.1|15606.6|15604.6|15607.1|15605.1|15597.6|15595.6|125
1643736000000|2022-02-01 17:20:00|15606.1|15604.1|15600.1|15598.1|15607.6|15605.6|15595.6|15593.6|115
1643736300000|2022-02-01 17:25:00|15599.6|15597.6|15597.1|15595.1|15601.6|15599.6|15588.6|15586.6|143
1643736600000|2022-02-01 17:30:00|15596.6|15594.6|15579.6|15577.6|15598.1|15596.1|15578.6|15576.6|227
1643736900000|2022-02-01 17:35:00|15580.1|15578.1|15595.6|15593.6|15600.1|15598.1|15580.1|15578.1|212
1643737200000|2022-02-01 17:40:00|15595.1|15593.1|15597.1|15595.1|15605.6|15603.6|15594.6|15592.6|128
1643737500000|2022-02-01 17:45:00|15597.6|15595.6|15597.6|15595.6|15601.1|15599.1|15591.1|15589.1|101
1643737800000|2022-02-01 17:50:00|15597.1|15595.1|15600.1|15598.1|15603.6|15601.6|15596.1|15594.1|144
1643738100000|2022-02-01 17:55:00|15600.6|15598.6|15610.6|15608.6|15611.6|15609.6|15600.1|15598.1|97
1643738400000|2022-02-01 18:00:00|15610.1|15608.1|15604.1|15602.1|15610.6|15608.6|15602.6|15600.6|130
1643738700000|2022-02-01 18:05:00|15603.6|15601.6|15602.6|15600.6|15608.1|15606.1|15600.6|15598.6|55
1643739000000|2022-02-01 18:10:00|15603.1|15601.1|15605.1|15603.1|15608.6|15606.6|15602.6|15600.6|72
1643739300000|2022-02-01 18:15:00|15604.6|15602.6|15606.1|15604.1|15608.6|15606.6|15601.6|15599.6|57
1643739600000|2022-02-01 18:20:00|15605.6|15603.6|15605.6|15603.6|15608.1|15606.1|15603.6|15601.6|29
1643739900000|2022-02-01 18:25:00|15606.1|15604.1|15613.6|15611.6|15615.6|15613.6|15603.6|15601.6|103
1643740200000|2022-02-01 18:30:00|15614.1|15612.1|15611.1|15609.1|15616.6|15614.6|15609.1|15607.1|69
1643740500000|2022-02-01 18:35:00|15611.6|15609.6|15614.6|15612.6|15617.6|15615.6|15604.6|15602.6|111
1643740800000|2022-02-01 18:40:00|15614.1|15612.1|15618.6|15616.6|15621.1|15619.1|15613.6|15611.6|87
1643741100000|2022-02-01 18:45:00|15618.1|15616.1|15624.1|15622.1|15624.6|15622.6|15617.1|15615.1|81
1643741400000|2022-02-01 18:50:00|15624.6|15622.6|15621.1|15619.1|15624.6|15622.6|15617.6|15615.6|62
1643741700000|2022-02-01 18:55:00|15620.6|15618.6|15618.6|15616.6|15620.6|15618.6|15610.1|15608.1|93
1643742000000|2022-02-01 19:00:00|15619.6|15617.6|15623.1|15621.1|15625.1|15623.1|15615.6|15613.6|62
1643742300000|2022-02-01 19:05:00|15622.6|15620.6|15619.6|15617.6|15623.6|15621.6|15616.1|15614.1|133
1643742600000|2022-02-01 19:10:00|15619.1|15617.1|15617.6|15615.6|15625.6|15623.6|15610.6|15608.6|103
1643742900000|2022-02-01 19:15:00|15617.1|15615.1|15614.1|15612.1|15622.1|15620.1|15612.6|15610.6|72
1643743200000|2022-02-01 19:20:00|15613.6|15611.6|15610.1|15608.1|15614.6|15612.6|15602.1|15600.1|111
1643743500000|2022-02-01 19:25:00|15609.6|15607.6|15612.1|15610.1|15612.6|15610.6|15605.6|15603.6|81
1643743800000|2022-02-01 19:30:00|15611.6|15609.6|15613.1|15611.1|15616.6|15614.6|15610.1|15608.1|64
1643744100000|2022-02-01 19:35:00|15613.6|15611.6|15610.1|15608.1|15614.6|15612.6|15602.6|15600.6|63
1643744400000|2022-02-01 19:40:00|15609.6|15607.6|15613.1|15611.1|15613.6|15611.6|15605.6|15603.6|79
1643744700000|2022-02-01 19:45:00|15613.6|15611.6|15613.1|15611.1|15616.6|15614.6|15610.6|15608.6|78
1643745000000|2022-02-01 19:50:00|15612.6|15610.6|15611.6|15609.6|15614.1|15612.1|15606.6|15604.6|61
1643745300000|2022-02-01 19:55:00|15612.1|15610.1|15616.1|15614.1|15617.6|15615.6|15610.1|15608.1|99
1643745600000|2022-02-01 20:00:00|15615.6|15613.6|15637.6|15635.6|15639.6|15637.6|15613.1|15611.1|212
1643745900000|2022-02-01 20:05:00|15636.6|15634.6|15643.6|15641.6|15644.6|15642.6|15632.6|15630.6|284
1643746200000|2022-02-01 20:10:00|15644.1|15642.1|15640.6|15638.6|15644.6|15642.6|15636.6|15634.6|105
1643746500000|2022-02-01 20:15:00|15641.1|15639.1|15640.6|15638.6|15642.6|15640.6|15635.1|15633.1|124
1643746800000|2022-02-01 20:20:00|15641.6|15639.6|15645.6|15643.6|15647.6|15645.6|15639.6|15637.6|171
1643747100000|2022-02-01 20:25:00|15646.1|15644.1|15647.6|15645.6|15650.1|15648.1|15638.6|15636.6|157
1643747400000|2022-02-01 20:30:00|15648.1|15646.1|15652.1|15650.1|15654.1|15652.1|15647.6|15645.6|134
1643747700000|2022-02-01 20:35:00|15651.6|15649.6|15641.1|15639.1|15655.6|15653.6|15639.6|15637.6|128
1643748000000|2022-02-01 20:40:00|15641.6|15639.6|15650.1|15648.1|15652.6|15650.6|15639.6|15637.6|94
1643748300000|2022-02-01 20:45:00|15650.6|15648.6|15659.1|15657.1|15660.6|15658.6|15648.6|15646.6|190
1643748600000|2022-02-01 20:50:00|15659.6|15657.6|15665.1|15663.1|15666.6|15664.6|15659.6|15657.6|248
1643748900000|2022-02-01 20:55:00|15664.6|15662.6|15665.1|15663.1|15667.6|15665.6|15660.1|15658.1|273
1643749200000|2022-02-01 21:00:00|15664.6|15662.6|15673.4|15668.4|15678.9|15673.9|15664.6|15662.6|542
1643749500000|2022-02-01 21:05:00|15673.8|15668.8|15676.8|15671.8|15685.2|15680.2|15669.5|15664.5|0
1643749800000|2022-02-01 21:10:00|15676|15671|15683.9|15678.9|15686.9|15681.9|15676|15671|0
1643750100000|2022-02-01 21:15:00|15683.1|15678.1|15695|15690|15699.9|15694.9|15682.6|15677.6|0
1643750400000|2022-02-01 21:20:00|15694.5|15689.5|15701.3|15696.3|15702.3|15697.3|15691.2|15686.2|0
1643750700000|2022-02-01 21:25:00|15702.1|15697.1|15715.9|15710.9|15716.2|15711.2|15700.2|15695.2|0
1643751000000|2022-02-01 21:30:00|15715.2|15710.2|15721.9|15716.9|15724.3|15719.3|15714.1|15709.1|0
1643751300000|2022-02-01 21:35:00|15721.8|15716.8|15724.6|15719.6|15730.7|15725.7|15721.6|15716.6|0
1643751600000|2022-02-01 21:40:00|15724.4|15719.4|15712.2|15707.2|15726.2|15721.2|15709.6|15704.6|0
1643751900000|2022-02-01 21:45:00|15713|15708|15708.8|15703.8|15713|15708|15703.2|15698.2|0
1643752200000|2022-02-01 21:50:00|15709.6|15704.6|15721.6|15716.6|15724.5|15719.5|15709.6|15704.6|0
1643752500000|2022-02-01 21:55:00|15722.4|15717.4|15711.3|15706.3|15723.2|15718.2|15710.2|15705.2|0
1643752800000|2022-02-01 22:00:00|15709.8|15704.8|15701.1|15696.1|15709.8|15704.8|15699.9|15694.9|0
1643753100000|2022-02-01 22:05:00|15700.8|15695.8|15703.2|15698.2|15703.3|15698.3|15698.4|15693.4|0
1643753400000|2022-02-01 22:10:00|15703.3|15698.3|15701.2|15696.2|15704.7|15699.7|15700|15695|0
1643753700000|2022-02-01 22:15:00|15700.6|15695.6|15698|15693|15700.6|15695.6|15697.8|15692.8|0
1643754000000|2022-02-01 22:20:00|15697.9|15692.9|15696.1|15691.1|15698|15693|15695.9|15690.9|0
1643754300000|2022-02-01 22:25:00|15696|15691|15698.8|15693.8|15699.2|15694.2|15696|15691|0
1643754600000|2022-02-01 22:30:00|15699|15694|15697.7|15692.7|15699|15694|15697.3|15692.3|0
1643754900000|2022-02-01 22:35:00|15697.6|15692.6|15698.9|15693.9|15699.1|15694.1|15697|15692|0
1643755200000|2022-02-01 22:40:00|15699.2|15694.2|15701.4|15696.4|15703.1|15698.1|15698.9|15693.9|0
1643755500000|2022-02-01 22:45:00|15701.3|15696.3|15704.9|15699.9|15704.9|15699.9|15701.3|15696.3|0
1643755800000|2022-02-01 22:50:00|15703.7|15698.7|15707.5|15702.5|15708|15703|15702.8|15697.8|0
1643756100000|2022-02-01 22:55:00|15707.8|15702.8|15713.9|15708.9|15715.7|15710.7|15707.8|15702.8|0
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15709.9|15704.9|15718.4|15713.4|15704.7|15699.7|0
1643756700000|2022-02-01 23:05:00|15710.7|15705.7|15709.5|15704.5|15717.5|15712.5|15705.1|15700.1|0
1643757000000|2022-02-01 23:10:00|15710.3|15705.3|15708.8|15703.8|15714.1|15709.1|15704.1|15699.1|0
1643757300000|2022-02-01 23:15:00|15709.5|15704.5|15713.3|15708.3|15716.4|15711.4|15708.7|15703.7|0
1643757600000|2022-02-01 23:20:00|15713.7|15708.7|15715.5|15710.5|15718.7|15713.7|15713.3|15708.3|0
1643757900000|2022-02-01 23:25:00|15715.1|15710.1|15719.1|15714.1|15720.7|15715.7|15714.4|15709.4|0
1643758200000|2022-02-01 23:30:00|15717.6|15712.6|15713.5|15708.5|15719.1|15714.1|15709.8|15704.8|0
1643758500000|2022-02-01 23:35:00|15713.1|15708.1|15717.3|15712.3|15718.1|15713.1|15710.4|15705.4|0
1643758800000|2022-02-01 23:40:00|15717.7|15712.7|15720.4|15715.4|15720.4|15715.4|15715.7|15710.7|0
1643759100000|2022-02-01 23:45:00|15719.6|15714.6|15715.9|15710.9|15719.6|15714.6|15715.1|15710.1|0
1643759400000|2022-02-01 23:50:00|15716.2|15711.2|15714|15709|15716.6|15711.6|15712.9|15707.9|0
1643759700000|2022-02-01 23:55:00|15713.6|15708.6|15717.1|15712.1|15717.9|15712.9|15713.2|15708.2|0
1643760000000|2022-02-02 00:00:00|15716.7|15711.7|15727.2|15722.2|15728.1|15723.1|15715.7|15710.7|0
1643760300000|2022-02-02 00:05:00|15726.5|15721.5|15729.5|15724.5|15729.5|15724.5|15724.1|15719.1|0
1643760600000|2022-02-02 00:10:00|15730.3|15725.3|15713.4|15708.4|15730.3|15725.3|15713|15708|0
1643760900000|2022-02-02 00:15:00|15712.6|15707.6|15685.1|15681.1|15712.6|15707.6|15677.1|15673.1|68
1643761200000|2022-02-02 00:20:00|15684.6|15680.6|15689.6|15685.6|15692.1|15688.1|15684.6|15680.6|63
1643761500000|2022-02-02 00:25:00|15691.1|15687.1|15693.1|15689.1|15693.6|15689.6|15687.1|15683.1|13
1643761800000|2022-02-02 00:30:00|15694.6|15690.6|15692.6|15688.6|15694.6|15690.6|15690.6|15686.6|20
1643762100000|2022-02-02 00:35:00|15693.1|15689.1|15688.1|15684.1|15693.1|15689.1|15687.6|15683.6|15
1643762400000|2022-02-02 00:40:00|15688.6|15684.6|15684.6|15680.6|15688.6|15684.6|15684.1|15680.1|11
1643762700000|2022-02-02 00:45:00|15685.1|15681.1|15690.6|15686.6|15692.1|15688.1|15684.6|15680.6|10
1643763000000|2022-02-02 00:50:00|15691.1|15687.1|15693.1|15689.1|15693.6|15689.6|15690.6|15686.6|2
1643763300000|2022-02-02 00:55:00|15692.6|15688.6|15692.6|15688.6|15693.6|15689.6|15689.1|15685.1|12
1643763600000|2022-02-02 01:00:00|15692.1|15688.1|15689.1|15685.1|15692.6|15688.6|15686.6|15682.6|27
1643763900000|2022-02-02 01:05:00|15691.6|15687.6|15696.1|15692.1|15697.1|15693.1|15690.6|15686.6|23
1643764200000|2022-02-02 01:10:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15695.1|15691.1|2
1643764500000|2022-02-02 01:15:00|15696.1|15692.1|15691.6|15687.6|15696.1|15692.1|15689.1|15685.1|15
1643764800000|2022-02-02 01:20:00|15692.1|15688.1|15694.6|15690.6|15697.1|15693.1|15692.1|15688.1|11
1643765100000|2022-02-02 01:25:00|15694.1|15690.1|15690.6|15686.6|15694.1|15690.1|15689.6|15685.6|14
1643765400000|2022-02-02 01:30:00|15691.1|15687.1|15699.6|15695.6|15701.1|15697.1|15691.1|15687.1|40
1643765700000|2022-02-02 01:35:00|15700.1|15696.1|15694.6|15690.6|15702.1|15698.1|15694.6|15690.6|3
1643766000000|2022-02-02 01:40:00|15694.1|15690.1|15696.1|15692.1|15696.1|15692.1|15693.1|15689.1|6
1643766300000|2022-02-02 01:45:00|15695.6|15691.6|15695.6|15691.6|15697.6|15693.6|15694.6|15690.6|2
1643766600000|2022-02-02 01:50:00|15696.1|15692.1|15692.1|15688.1|15696.1|15692.1|15691.6|15687.6|6
1643766900000|2022-02-02 01:55:00|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15690.6|15686.6|1
1643767200000|2022-02-02 02:00:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15691.6|15687.6|2
1643767500000|2022-02-02 02:05:00|15692.6|15688.6|15695.6|15691.6|15696.6|15692.6|15691.6|15687.6|1
1643767800000|2022-02-02 02:10:00|15696.1|15692.1|15695.6|15691.6|15697.6|15693.6|15694.6|15690.6|4
1643768100000|2022-02-02 02:15:00|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15694.1|15690.1|0
1643768400000|2022-02-02 02:20:00|15694.6|15690.6|15683.6|15679.6|15694.6|15690.6|15683.6|15679.6|19
1643768700000|2022-02-02 02:25:00|15684.1|15680.1|15694.1|15690.1|15694.1|15690.1|15683.6|15679.6|38
1643769000000|2022-02-02 02:30:00|15693.6|15689.6|15691.1|15687.1|15695.1|15691.1|15690.6|15686.6|21
1643769300000|2022-02-02 02:35:00|15690.6|15686.6|15692.6|15688.6|15693.1|15689.1|15690.6|15686.6|2
1643769600000|2022-02-02 02:40:00|15693.6|15689.6|15692.1|15688.1|15696.1|15692.1|15691.1|15687.1|5
1643769900000|2022-02-02 02:45:00|15692.6|15688.6|15692.1|15688.1|15693.1|15689.1|15691.1|15687.1|7
1643770200000|2022-02-02 02:50:00|15691.6|15687.6|15693.1|15689.1|15693.1|15689.1|15691.6|15687.6|0
1643770500000|2022-02-02 02:55:00|15692.6|15688.6|15696.1|15692.1|15697.1|15693.1|15692.1|15688.1|8
1643770800000|2022-02-02 03:00:00|15695.6|15691.6|15696.1|15692.1|15697.1|15693.1|15692.6|15688.6|16
1643771100000|2022-02-02 03:05:00|15696.6|15692.6|15696.6|15692.6|15697.1|15693.1|15695.6|15691.6|1
1643771400000|2022-02-02 03:10:00|15696.1|15692.1|15697.1|15693.1|15697.6|15693.6|15695.6|15691.6|2
1643771700000|2022-02-02 03:15:00|15696.6|15692.6|15696.1|15692.1|15697.1|15693.1|15695.1|15691.1|3
1643772000000|2022-02-02 03:20:00|15695.6|15691.6|15698.1|15694.1|15698.1|15694.1|15695.1|15691.1|2
1643772300000|2022-02-02 03:25:00|15698.6|15694.6|15698.1|15694.1|15698.6|15694.6|15698.1|15694.1|3
1643772600000|2022-02-02 03:30:00|15697.6|15693.6|15703.1|15699.1|15703.1|15699.1|15697.6|15693.6|17
1643772900000|2022-02-02 03:35:00|15703.6|15699.6|15703.6|15699.6|15705.6|15701.6|15703.1|15699.1|9
1643773200000|2022-02-02 03:40:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|1
1643773500000|2022-02-02 03:45:00|15703.6|15699.6|15698.1|15694.1|15704.6|15700.6|15697.1|15693.1|3
1643773800000|2022-02-02 03:50:00|15697.6|15693.6|15700.6|15696.6|15701.6|15697.6|15697.6|15693.6|10
1643774100000|2022-02-02 03:55:00|15701.1|15697.1|15700.1|15696.1|15701.1|15697.1|15699.6|15695.6|2
1643774400000|2022-02-02 04:00:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|0
1643774700000|2022-02-02 04:05:00|15700.1|15696.1|15701.1|15697.1|15703.6|15699.6|15699.6|15695.6|11
1643775000000|2022-02-02 04:10:00|15701.6|15697.6|15705.6|15701.6|15706.1|15702.1|15701.6|15697.6|15
1643775300000|2022-02-02 04:15:00|15705.1|15701.1|15705.1|15701.1|15707.1|15703.1|15704.1|15700.1|15
1643775600000|2022-02-02 04:20:00|15705.6|15701.6|15701.6|15697.6|15705.6|15701.6|15701.6|15697.6|11
1643775900000|2022-02-02 04:25:00|15702.1|15698.1|15700.6|15696.6|15702.1|15698.1|15700.1|15696.1|7
1643776200000|2022-02-02 04:30:00|15701.6|15697.6|15701.1|15697.1|15702.1|15698.1|15700.1|15696.1|2
1643776500000|2022-02-02 04:35:00|15702.1|15698.1|15700.6|15696.6|15704.1|15700.1|15700.1|15696.1|8
1643776800000|2022-02-02 04:40:00|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15700.1|15696.1|4
1643777100000|2022-02-02 04:45:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15697.6|15693.6|19
1643777400000|2022-02-02 04:50:00|15700.6|15696.6|15703.6|15699.6|15703.6|15699.6|15700.1|15696.1|2
1643777700000|2022-02-02 04:55:00|15705.6|15701.6|15706.6|15702.6|15708.6|15704.6|15703.6|15699.6|44
1643778000000|2022-02-02 05:00:00|15707.1|15703.1|15708.1|15704.1|15708.6|15704.6|15704.6|15700.6|25
1643778300000|2022-02-02 05:05:00|15707.6|15703.6|15707.6|15703.6|15708.6|15704.6|15705.1|15701.1|11
1643778600000|2022-02-02 05:10:00|15709.1|15705.1|15707.6|15703.6|15709.1|15705.1|15706.6|15702.6|7
1643778900000|2022-02-02 05:15:00|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15705.1|15701.1|11
1643779200000|2022-02-02 05:20:00|15706.6|15702.6|15707.6|15703.6|15708.1|15704.1|15705.1|15701.1|6
1643779500000|2022-02-02 05:25:00|15708.1|15704.1|15707.6|15703.6|15708.1|15704.1|15706.6|15702.6|6
1643779800000|2022-02-02 05:30:00|15708.1|15704.1|15707.1|15703.1|15708.1|15704.1|15706.1|15702.1|7
1643780100000|2022-02-02 05:35:00|15706.6|15702.6|15709.1|15705.1|15709.6|15705.6|15705.6|15701.6|18
1643780400000|2022-02-02 05:40:00|15708.6|15704.6|15709.1|15705.1|15720.6|15716.6|15706.6|15702.6|70
1643780700000|2022-02-02 05:45:00|15709.6|15705.6|15708.1|15704.1|15709.6|15705.6|15706.6|15702.6|7
1643781000000|2022-02-02 05:50:00|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15703.1|15699.1|12
1643781300000|2022-02-02 05:55:00|15707.6|15703.6|15708.6|15704.6|15709.1|15705.1|15707.1|15703.1|6
1643781600000|2022-02-02 06:00:00|15709.1|15705.1|15709.6|15705.6|15710.1|15706.1|15706.6|15702.6|8
1643781900000|2022-02-02 06:05:00|15710.1|15706.1|15711.1|15707.1|15714.6|15710.6|15708.1|15704.1|27
1643782200000|2022-02-02 06:10:00|15710.6|15706.6|15714.6|15710.6|15715.6|15711.6|15710.1|15706.1|7
1643782500000|2022-02-02 06:15:00|15714.1|15710.1|15715.1|15711.1|15715.6|15711.6|15713.1|15709.1|13
1643782800000|2022-02-02 06:20:00|15715.6|15711.6|15718.1|15714.1|15720.1|15716.1|15713.6|15709.6|41
1643783100000|2022-02-02 06:25:00|15718.6|15714.6|15719.6|15715.6|15720.1|15716.1|15716.6|15712.6|6
1643783400000|2022-02-02 06:30:00|15719.1|15715.1|15718.1|15714.1|15727.6|15723.6|15718.1|15714.1|24
1643783700000|2022-02-02 06:35:00|15717.6|15713.6|15714.6|15710.6|15718.6|15714.6|15713.6|15709.6|21
1643784000000|2022-02-02 06:40:00|15714.1|15710.1|15703.1|15699.1|15715.6|15711.6|15702.1|15698.1|30
1643784300000|2022-02-02 06:45:00|15702.6|15698.6|15695.1|15691.1|15703.1|15699.1|15693.6|15689.6|40
1643784600000|2022-02-02 06:50:00|15694.6|15690.6|15695.6|15691.6|15696.6|15692.6|15693.1|15689.1|51
1643784900000|2022-02-02 06:55:00|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15687.1|15683.1|27
1643785200000|2022-02-02 07:00:00|15692.6|15690.6|15674.1|15672.1|15692.6|15690.6|15663.6|15661.6|332
1643785500000|2022-02-02 07:05:00|15670.1|15668.1|15669.1|15667.1|15682.1|15680.1|15665.6|15663.6|245
1643785800000|2022-02-02 07:10:00|15668.1|15666.1|15673.1|15671.1|15682.6|15680.6|15665.1|15663.1|206
1643786100000|2022-02-02 07:15:00|15673.6|15671.6|15677.6|15675.6|15677.6|15675.6|15666.6|15664.6|219
1643786400000|2022-02-02 07:20:00|15676.6|15674.6|15684.6|15682.6|15686.1|15684.1|15676.1|15674.1|196
1643786700000|2022-02-02 07:25:00|15684.1|15682.1|15688.1|15686.1|15693.1|15691.1|15681.1|15679.1|177
1643787000000|2022-02-02 07:30:00|15687.6|15685.6|15688.1|15686.1|15698.1|15696.1|15682.6|15680.6|260
1643787300000|2022-02-02 07:35:00|15688.6|15686.6|15675.1|15673.1|15689.1|15687.1|15669.1|15667.1|402
1643787600000|2022-02-02 07:40:00|15674.6|15672.6|15684.1|15682.1|15685.1|15683.1|15671.6|15669.6|138
1643787900000|2022-02-02 07:45:00|15683.6|15681.6|15676.1|15674.1|15683.6|15681.6|15666.6|15664.6|141
1643788200000|2022-02-02 07:50:00|15676.6|15674.6|15676.6|15674.6|15678.6|15676.6|15670.6|15668.6|129
1643788500000|2022-02-02 07:55:00|15676.1|15674.1|15679.6|15677.6|15679.6|15677.6|15669.6|15667.6|194
1643788800000|2022-02-02 08:00:00|15680.1|15678.1|15678.7|15677.5|15705.2|15704|15660.7|15659.5|2093
1643789100000|2022-02-02 08:05:00|15678.2|15677|15692.7|15691.5|15696.7|15695.5|15673.7|15672.5|887
1643789400000|2022-02-02 08:10:00|15692.2|15691|15705.7|15704.5|15707.2|15706|15689.2|15688|673
1643789700000|2022-02-02 08:15:00|15705.2|15704|15691.7|15690.5|15708.2|15707|15688.2|15687|468
1643790000000|2022-02-02 08:20:00|15690.7|15689.5|15700.2|15699|15714.2|15713|15690.2|15689|569
1643790300000|2022-02-02 08:25:00|15699.7|15698.5|15693.2|15692|15717.2|15716|15693.2|15692|554
1643790600000|2022-02-02 08:30:00|15693.7|15692.5|15673.7|15672.5|15695.7|15694.5|15671.2|15670|688
1643790900000|2022-02-02 08:35:00|15674.2|15673|15667.7|15666.5|15690.7|15689.5|15666.7|15665.5|439
1643791200000|2022-02-02 08:40:00|15667.2|15666|15673.7|15672.5|15676.2|15675|15666.2|15665|369
1643791500000|2022-02-02 08:45:00|15673.2|15672|15649.2|15648|15675.2|15674|15645.3|15644.1|631
1643791800000|2022-02-02 08:50:00|15648.7|15647.5|15655.5|15654.3|15663|15661.8|15642.4|15641.2|485
1643792100000|2022-02-02 08:55:00|15655|15653.8|15654|15652.8|15656.5|15655.3|15646|15644.8|526
1643792400000|2022-02-02 09:00:00|15654.5|15653.3|15669|15667.8|15672|15670.8|15650.5|15649.3|542
1643792700000|2022-02-02 09:05:00|15668.5|15667.3|15679|15677.8|15692.5|15691.3|15668.5|15667.3|553
1643793000000|2022-02-02 09:10:00|15678.5|15677.3|15696.5|15695.3|15699.5|15698.3|15677.5|15676.3|490
1643793300000|2022-02-02 09:15:00|15696|15694.8|15690|15688.8|15697.5|15696.3|15688.5|15687.3|224
1643793600000|2022-02-02 09:20:00|15690.5|15689.3|15695.5|15694.3|15696.5|15695.3|15686.5|15685.3|423
1643793900000|2022-02-02 09:25:00|15695|15693.8|15689|15687.8|15702.5|15701.3|15688|15686.8|307
1643794200000|2022-02-02 09:30:00|15688.5|15687.3|15693|15691.8|15699|15697.8|15688.5|15687.3|214
1643794500000|2022-02-02 09:35:00|15693.5|15692.3|15699.5|15698.3|15700.5|15699.3|15689.5|15688.3|169
1643794800000|2022-02-02 09:40:00|15700|15698.8|15711.5|15710.3|15711.5|15710.3|15697.5|15696.3|383
1643795100000|2022-02-02 09:45:00|15711|15709.8|15731|15729.8|15732|15730.8|15708.5|15707.3|657
1643795400000|2022-02-02 09:50:00|15731.5|15730.3|15727.5|15726.3|15734|15732.8|15723.5|15722.3|498
1643795700000|2022-02-02 09:55:00|15728|15726.8|15731|15729.8|15740.5|15739.3|15725.5|15724.3|630
1643796000000|2022-02-02 10:00:00|15730.5|15729.3|15717.5|15716.3|15731.5|15730.3|15715|15713.8|848
1643796300000|2022-02-02 10:05:00|15717|15715.8|15694|15692.8|15719.5|15718.3|15691.5|15690.3|601
1643796600000|2022-02-02 10:10:00|15694.5|15693.3|15695|15693.8|15703|15701.8|15691.5|15690.3|487
1643796900000|2022-02-02 10:15:00|15695.5|15694.3|15692|15690.8|15698.5|15697.3|15686.5|15685.3|494
1643797200000|2022-02-02 10:20:00|15691.5|15690.3|15693|15691.8|15695|15693.8|15684.5|15683.3|288
1643797500000|2022-02-02 10:25:00|15692.5|15691.3|15690.5|15689.3|15695.5|15694.3|15683.5|15682.3|246
1643797800000|2022-02-02 10:30:00|15691|15689.8|15699|15697.8|15699|15697.8|15686.5|15685.3|279
1643798100000|2022-02-02 10:35:00|15698.5|15697.3|15693|15691.8|15702.5|15701.3|15685|15683.8|307
1643798400000|2022-02-02 10:40:00|15693.5|15692.3|15700|15698.8|15700.5|15699.3|15689.5|15688.3|242
1643798700000|2022-02-02 10:45:00|15699.5|15698.3|15688|15686.8|15699.5|15698.3|15687|15685.8|235
1643799000000|2022-02-02 10:50:00|15687.5|15686.3|15690|15688.8|15691|15689.8|15683.5|15682.3|255
1643799300000|2022-02-02 10:55:00|15689.5|15688.3|15682.5|15681.3|15690.5|15689.3|15677|15675.8|235
1643799600000|2022-02-02 11:00:00|15682|15680.8|15676.5|15675.3|15687|15685.8|15670.5|15669.3|354
1643799900000|2022-02-02 11:05:00|15677.5|15676.3|15673|15671.8|15677.5|15676.3|15664.5|15663.3|323
1643800200000|2022-02-02 11:10:00|15672.5|15671.3|15657|15655.8|15674|15672.8|15656|15654.8|363
1643800500000|2022-02-02 11:15:00|15657.5|15656.3|15653|15651.8|15661|15659.8|15649|15647.8|388
1643800800000|2022-02-02 11:20:00|15653.5|15652.3|15666.5|15665.3|15667.5|15666.3|15653.5|15652.3|359
1643801100000|2022-02-02 11:25:00|15666|15664.8|15669|15667.8|15672.5|15671.3|15660.5|15659.3|287
1643801400000|2022-02-02 11:30:00|15668.5|15667.3|15675|15673.8|15675.5|15674.3|15660.5|15659.3|323
1643801700000|2022-02-02 11:35:00|15674.5|15673.3|15676|15674.8|15681.5|15680.3|15672.5|15671.3|218
1643802000000|2022-02-02 11:40:00|15676.5|15675.3|15675|15673.8|15678.5|15677.3|15672.5|15671.3|176
1643802300000|2022-02-02 11:45:00|15674.5|15673.3|15681.5|15680.3|15682.5|15681.3|15674.5|15673.3|119
1643802600000|2022-02-02 11:50:00|15681|15679.8|15681|15679.8|15683.5|15682.3|15677|15675.8|166
1643802900000|2022-02-02 11:55:00|15680.5|15679.3|15682.5|15681.3|15684.5|15683.3|15677.5|15676.3|141
1643803200000|2022-02-02 12:00:00|15683|15681.8|15679|15677.8|15683|15681.8|15674|15672.8|177
1643803500000|2022-02-02 12:05:00|15679.5|15678.3|15683.5|15682.3|15685.5|15684.3|15676.5|15675.3|131
1643803800000|2022-02-02 12:10:00|15684|15682.8|15683|15681.8|15688.5|15687.3|15681.5|15680.3|170
1643804100000|2022-02-02 12:15:00|15682.5|15681.3|15686|15684.8|15691.5|15690.3|15682|15680.8|171
1643804400000|2022-02-02 12:20:00|15686.5|15685.3|15686.5|15685.3|15686.5|15685.3|15681.5|15680.3|216
1643804700000|2022-02-02 12:25:00|15686|15684.8|15686.5|15685.3|15692.5|15691.3|15684.5|15683.3|129
1643805000000|2022-02-02 12:30:00|15686|15684.8|15682.5|15681.3|15689.5|15688.3|15681.5|15680.3|161
1643805300000|2022-02-02 12:35:00|15682|15680.8|15681|15679.8|15690.5|15689.3|15680.5|15679.3|146
1643805600000|2022-02-02 12:40:00|15680.9|15679.7|15681.4|15680.2|15682.4|15681.2|15675.4|15674.2|229
1643805900000|2022-02-02 12:45:00|15680.9|15679.7|15674.9|15673.7|15681.4|15680.2|15673.9|15672.7|103
1643806200000|2022-02-02 12:50:00|15674.4|15673.2|15673.9|15672.7|15677.9|15676.7|15672.4|15671.2|131
1643806500000|2022-02-02 12:55:00|15673.4|15672.2|15675.9|15674.7|15678.4|15677.2|15672.4|15671.2|136
1643806800000|2022-02-02 13:00:00|15675.4|15674.2|15675.4|15674.2|15675.9|15674.7|15666.9|15665.7|273
1643807100000|2022-02-02 13:05:00|15675.9|15674.7|15683.4|15682.2|15684.4|15683.2|15672.9|15671.7|169
1643807400000|2022-02-02 13:10:00|15683.9|15682.7|15686.4|15685.2|15687.4|15686.2|15679.9|15678.7|194
1643807700000|2022-02-02 13:15:00|15685.9|15684.7|15677.9|15676.7|15686.9|15685.7|15674.9|15673.7|257
1643808000000|2022-02-02 13:20:00|15677.4|15676.2|15667.9|15666.7|15680.4|15679.2|15667.9|15666.7|223
1643808300000|2022-02-02 13:25:00|15667.4|15666.2|15669.4|15668.2|15670.9|15669.7|15666.4|15665.2|232
1643808600000|2022-02-02 13:30:00|15669.9|15668.7|15672.4|15671.2|15672.9|15671.7|15663.9|15662.7|321
1643808900000|2022-02-02 13:35:00|15672.9|15671.7|15670.4|15669.2|15680.4|15679.2|15669.4|15668.2|467
1643809200000|2022-02-02 13:40:00|15669.9|15668.7|15665.4|15664.2|15674.9|15673.7|15665.4|15664.2|135
1643809500000|2022-02-02 13:45:00|15664.4|15663.2|15665.9|15664.7|15669.4|15668.2|15661.9|15660.7|229
1643809800000|2022-02-02 13:50:00|15665.4|15664.2|15654.9|15653.7|15666.4|15665.2|15652.4|15651.2|259
1643810100000|2022-02-02 13:55:00|15654.4|15653.2|15648.9|15647.7|15656.9|15655.7|15648.9|15647.7|143
1643810400000|2022-02-02 14:00:00|15648.4|15647.2|15641.9|15640.7|15650.4|15649.2|15637.9|15636.7|521
1643810700000|2022-02-02 14:05:00|15642.4|15641.2|15649.9|15648.7|15652.4|15651.2|15640.9|15639.7|296
1643811000000|2022-02-02 14:10:00|15650.4|15649.2|15651.9|15650.7|15655.4|15654.2|15647.4|15646.2|206
1643811300000|2022-02-02 14:15:00|15651.4|15650.2|15651.4|15650.2|15659.9|15658.7|15649.4|15648.2|247
1643811600000|2022-02-02 14:20:00|15650.9|15649.7|15642.9|15641.7|15652.4|15651.2|15638.4|15637.2|194
1643811900000|2022-02-02 14:25:00|15643.4|15642.2|15646.9|15645.7|15649.4|15648.2|15640.9|15639.7|259
1643812200000|2022-02-02 14:30:00|15645.4|15644.2|15650.9|15649.7|15653.4|15652.2|15637.9|15636.7|484
1643812500000|2022-02-02 14:35:00|15650.4|15649.2|15655.4|15654.2|15662.4|15661.2|15649.9|15648.7|496
1643812800000|2022-02-02 14:40:00|15654.9|15653.7|15639.4|15638.2|15656.4|15655.2|15624.4|15623.2|740
1643813100000|2022-02-02 14:45:00|15638.9|15637.7|15622.9|15621.7|15643.9|15642.7|15622.4|15621.2|484
1643813400000|2022-02-02 14:50:00|15622.4|15621.2|15647.4|15646.2|15649.4|15648.2|15621.9|15620.7|398
1643813700000|2022-02-02 14:55:00|15646.9|15645.7|15633.4|15632.2|15648.9|15647.7|15625.4|15624.2|385
1643814000000|2022-02-02 15:00:00|15635.9|15634.7|15642.9|15641.7|15652.4|15651.2|15635.9|15634.7|389
1643814300000|2022-02-02 15:05:00|15642.4|15641.2|15653.4|15652.2|15659.4|15658.2|15641.4|15640.2|314
1643814600000|2022-02-02 15:10:00|15653.5|15652.3|15645.5|15644.3|15667.5|15666.3|15644.5|15643.3|459
1643814900000|2022-02-02 15:15:00|15646|15644.8|15644|15642.8|15653.5|15652.3|15631.5|15630.3|484
1643815200000|2022-02-02 15:20:00|15644.5|15643.3|15637.5|15636.3|15651.5|15650.3|15636.5|15635.3|277
1643815500000|2022-02-02 15:25:00|15637|15635.8|15631|15629.8|15643|15641.8|15622.5|15621.3|392
1643815800000|2022-02-02 15:30:00|15631.5|15630.3|15614|15612.8|15641.5|15640.3|15612.5|15611.3|657
1643816100000|2022-02-02 15:35:00|15613.5|15612.3|15623|15621.8|15624.5|15623.3|15600.5|15599.3|1283
1643816400000|2022-02-02 15:40:00|15623.5|15622.3|15641|15639.8|15641.5|15640.3|15617.5|15616.3|459
1643816700000|2022-02-02 15:45:00|15641.5|15640.3|15652|15650.8|15653.5|15652.3|15638|15636.8|407
1643817000000|2022-02-02 15:50:00|15651.5|15650.3|15638|15636.8|15655.5|15654.3|15635.5|15634.3|532
1643817300000|2022-02-02 15:55:00|15638.5|15637.3|15644|15642.8|15647|15645.8|15636.5|15635.3|274
1643817600000|2022-02-02 16:00:00|15643.5|15642.3|15640|15638.8|15646.5|15645.3|15633.5|15632.3|409
1643817900000|2022-02-02 16:05:00|15639.5|15638.3|15631.5|15630.3|15643|15641.8|15629.5|15628.3|234
1643818200000|2022-02-02 16:10:00|15631|15629.8|15622.5|15621.3|15636.5|15635.3|15620.5|15619.3|344
1643818500000|2022-02-02 16:15:00|15623|15621.8|15629|15627.8|15631.5|15630.3|15618.5|15617.3|342
1643818800000|2022-02-02 16:20:00|15628.5|15627.3|15621|15619.8|15635|15633.8|15620.5|15619.3|643
1643819100000|2022-02-02 16:25:00|15621.5|15620.3|15630|15628.8|15632.5|15631.3|15620.5|15619.3|608
1643819400000|2022-02-02 16:30:00|15630.4|15628.4|15614.4|15612.4|15630.9|15628.9|15611.4|15609.4|842
1643819700000|2022-02-02 16:35:00|15613.4|15611.4|15595.9|15593.9|15617.4|15615.4|15591.9|15589.9|647
1643820000000|2022-02-02 16:40:00|15596.4|15594.4|15610.9|15608.9|15613.9|15611.9|15595.4|15593.4|297
1643820300000|2022-02-02 16:45:00|15610.4|15608.4|15617.4|15615.4|15624.4|15622.4|15606.4|15604.4|549
1643820600000|2022-02-02 16:50:00|15617.9|15615.9|15614.9|15612.9|15621.4|15619.4|15614.9|15612.9|229
1643820900000|2022-02-02 16:55:00|15615.4|15613.4|15625.9|15623.9|15626.9|15624.9|15610.4|15608.4|174
1643821200000|2022-02-02 17:00:00|15625.4|15623.4|15624.4|15622.4|15627.9|15625.9|15619.4|15617.4|177
1643821500000|2022-02-02 17:05:00|15623.9|15621.9|15640.9|15638.9|15643.4|15641.4|15623.9|15621.9|173
1643821800000|2022-02-02 17:10:00|15641.4|15639.4|15645.9|15643.9|15646.4|15644.4|15637.4|15635.4|144
1643822100000|2022-02-02 17:15:00|15645.4|15643.4|15639.9|15637.9|15651.4|15649.4|15634.4|15632.4|229
1643822400000|2022-02-02 17:20:00|15639.4|15637.4|15637.4|15635.4|15642.9|15640.9|15635.9|15633.9|130
1643822700000|2022-02-02 17:25:00|15636.9|15634.9|15634.9|15632.9|15641.4|15639.4|15631.9|15629.9|146
1643823000000|2022-02-02 17:30:00|15634.4|15632.4|15635.4|15633.4|15637.4|15635.4|15628.4|15626.4|152
1643823300000|2022-02-02 17:35:00|15634.9|15632.9|15639.9|15637.9|15641.4|15639.4|15630.9|15628.9|61
1643823600000|2022-02-02 17:40:00|15638.9|15636.9|15642.4|15640.4|15642.9|15640.9|15634.4|15632.4|101
1643823900000|2022-02-02 17:45:00|15641.9|15639.9|15647.4|15645.4|15655.9|15653.9|15640.9|15638.9|140
1643824200000|2022-02-02 17:50:00|15646.9|15644.9|15648.9|15646.9|15649.4|15647.4|15643.4|15641.4|94
1643824500000|2022-02-02 17:55:00|15648.4|15646.4|15655.9|15653.9|15657.9|15655.9|15645.9|15643.9|71
1643824800000|2022-02-02 18:00:00|15655.4|15653.4|15643.4|15641.4|15655.9|15653.9|15642.4|15640.4|208
1643825100000|2022-02-02 18:05:00|15643.9|15641.9|15634.9|15632.9|15646.4|15644.4|15634.9|15632.9|82
1643825400000|2022-02-02 18:10:00|15635.4|15633.4|15632.9|15630.9|15635.9|15633.9|15625.4|15623.4|95
1643825700000|2022-02-02 18:15:00|15633.4|15631.4|15630.9|15628.9|15637.4|15635.4|15627.9|15625.9|106
1643826000000|2022-02-02 18:20:00|15631.4|15629.4|15620.4|15618.4|15634.4|15632.4|15617.9|15615.9|168
1643826300000|2022-02-02 18:25:00|15620.9|15618.9|15618.9|15616.9|15623.9|15621.9|15608.9|15606.9|146
1643826600000|2022-02-02 18:30:00|15618.4|15616.4|15626.4|15624.4|15626.9|15624.9|15616.9|15614.9|154
1643826900000|2022-02-02 18:35:00|15625.9|15623.9|15630.4|15628.4|15630.9|15628.9|15622.9|15620.9|66
1643827200000|2022-02-02 18:40:00|15629.9|15627.9|15632.4|15630.4|15637.9|15635.9|15627.9|15625.9|84
1643827500000|2022-02-02 18:45:00|15631.9|15629.9|15629.9|15627.9|15635.9|15633.9|15629.4|15627.4|111
1643827800000|2022-02-02 18:50:00|15630.9|15628.9|15637.4|15635.4|15638.9|15636.9|15629.4|15627.4|70
1643828100000|2022-02-02 18:55:00|15637.9|15635.9|15639.9|15637.9|15641.9|15639.9|15635.4|15633.4|76
1643828400000|2022-02-02 19:00:00|15640.4|15638.4|15642.9|15640.9|15644.9|15642.9|15636.9|15634.9|113
1643828700000|2022-02-02 19:05:00|15642.4|15640.4|15636.4|15634.4|15644.9|15642.9|15632.4|15630.4|166
1643829000000|2022-02-02 19:10:00|15635.9|15633.9|15628.4|15626.4|15640.9|15638.9|15625.9|15623.9|106
1643829300000|2022-02-02 19:15:00|15628.9|15626.9|15631.4|15629.4|15634.4|15632.4|15619.9|15617.9|111
1643829600000|2022-02-02 19:20:00|15630.9|15628.9|15624.9|15622.9|15631.9|15629.9|15622.9|15620.9|55
1643829900000|2022-02-02 19:25:00|15624.4|15622.4|15625.4|15623.4|15629.4|15627.4|15617.4|15615.4|124
1643830200000|2022-02-02 19:30:00|15625.9|15623.9|15635.9|15633.9|15636.9|15634.9|15622.9|15620.9|148
1643830500000|2022-02-02 19:35:00|15636.4|15634.4|15633.4|15631.4|15639.9|15637.9|15627.9|15625.9|94
1643830800000|2022-02-02 19:40:00|15633.9|15631.9|15639.4|15637.4|15643.9|15641.9|15633.4|15631.4|93
1643831100000|2022-02-02 19:45:00|15639.9|15637.9|15643.4|15641.4|15647.9|15645.9|15634.9|15632.9|90
1643831400000|2022-02-02 19:50:00|15643.9|15641.9|15648.9|15646.9|15649.9|15647.9|15640.9|15638.9|111
1643831700000|2022-02-02 19:55:00|15649.4|15647.4|15638.4|15636.4|15649.4|15647.4|15638.4|15636.4|110
1643832000000|2022-02-02 20:00:00|15638.9|15636.9|15645.9|15643.9|15649.9|15647.9|15632.4|15630.4|131
1643832300000|2022-02-02 20:05:00|15645.4|15643.4|15636.9|15634.9|15645.9|15643.9|15635.4|15633.4|83
1643832600000|2022-02-02 20:10:00|15637.4|15635.4|15638.4|15636.4|15642.9|15640.9|15631.9|15629.9|114
1643832900000|2022-02-02 20:15:00|15638.9|15636.9|15647.4|15645.4|15650.9|15648.9|15635.9|15633.9|147
1643833200000|2022-02-02 20:20:00|15647.9|15645.9|15644.4|15642.4|15649.9|15647.9|15639.9|15637.9|169
1643833500000|2022-02-02 20:25:00|15644.9|15642.9|15645.4|15643.4|15650.9|15648.9|15634.9|15632.9|152
1643833800000|2022-02-02 20:30:00|15645.9|15643.9|15643.4|15641.4|15645.9|15643.9|15634.9|15632.9|96
1643834100000|2022-02-02 20:35:00|15642.9|15640.9|15639.4|15637.4|15644.9|15642.9|15633.9|15631.9|119
1643834400000|2022-02-02 20:40:00|15638.9|15636.9|15638.9|15636.9|15640.9|15638.9|15633.4|15631.4|127
1643834700000|2022-02-02 20:45:00|15639.4|15637.4|15640.9|15638.9|15644.9|15642.9|15636.9|15634.9|145
1643835000000|2022-02-02 20:50:00|15641.4|15639.4|15637.4|15635.4|15641.4|15639.4|15627.4|15625.4|261
1643835300000|2022-02-02 20:55:00|15637.9|15635.9|15645.4|15643.4|15647.9|15645.9|15631.4|15629.4|289
1643835600000|2022-02-02 21:00:00|15647.9|15642.9|15634.3|15629.3|15656.6|15651.6|15631.9|15626.9|905
1643835900000|2022-02-02 21:05:00|15635.8|15630.8|15561.5|15556.5|15638.1|15633.1|15561.5|15556.5|0
1643836200000|2022-02-02 21:10:00|15561.6|15556.6|15555.8|15550.8|15563.4|15558.4|15536.1|15531.1|0
1643836500000|2022-02-02 21:15:00|15556.2|15551.2|15548.9|15543.9|15568.2|15563.2|15547.6|15542.6|0
1643836800000|2022-02-02 21:20:00|15548.6|15543.6|15544.8|15539.8|15551|15546|15534.7|15529.7|0
1643837100000|2022-02-02 21:25:00|15545.6|15540.6|15551.8|15546.8|15553.1|15548.1|15543.4|15538.4|0
1643837400000|2022-02-02 21:30:00|15550.2|15545.2|15554.1|15549.1|15560.9|15555.9|15545.7|15540.7|0
1643837700000|2022-02-02 21:35:00|15553.4|15548.4|15552.4|15547.4|15560.5|15555.5|15549.7|15544.7|0
1643838000000|2022-02-02 21:40:00|15552|15547|15556.5|15551.5|15557.4|15552.4|15549|15544|0
1643838300000|2022-02-02 21:45:00|15555.7|15550.7|15549.6|15544.6|15556.5|15551.5|15547.3|15542.3|0
1643838600000|2022-02-02 21:50:00|15549.2|15544.2|15554.6|15549.6|15559.7|15554.7|15547.4|15542.4|0
1643838900000|2022-02-02 21:55:00|15555|15550|15565.8|15560.8|15567.7|15562.7|15554.6|15549.6|0
1643839200000|2022-02-02 22:00:00|15565.6|15560.6|15575.7|15570.7|15575.7|15570.7|15562.8|15557.8|0
1643839500000|2022-02-02 22:05:00|15575.5|15570.5|15576.7|15571.7|15577.2|15572.2|15574.7|15569.7|0
1643839800000|2022-02-02 22:10:00|15576.4|15571.4|15573.2|15568.2|15578|15573|15573.2|15568.2|0
1643840100000|2022-02-02 22:15:00|15573.1|15568.1|15573.4|15568.4|15573.9|15568.9|15566.6|15561.6|0
1643840400000|2022-02-02 22:20:00|15573.3|15568.3|15578.8|15573.8|15580.2|15575.2|15573.3|15568.3|0
1643840700000|2022-02-02 22:25:00|15579.1|15574.1|15583.2|15578.2|15583.8|15578.8|15578.9|15573.9|0
1643841000000|2022-02-02 22:30:00|15582.3|15577.3|15582.5|15577.5|15583.1|15578.1|15581.6|15576.6|0
1643841300000|2022-02-02 22:35:00|15582.4|15577.4|15578.3|15573.3|15582.4|15577.4|15578.2|15573.2|0
1643841600000|2022-02-02 22:40:00|15578.4|15573.4|15578.1|15573.1|15578.4|15573.4|15578.1|15573.1|0
1643841900000|2022-02-02 22:45:00|15578.2|15573.2|15576.2|15571.2|15578.6|15573.6|15576.2|15571.2|0
1643842200000|2022-02-02 22:50:00|15577|15572|15573.5|15568.5|15577|15572|15572.9|15567.9|0
1643842500000|2022-02-02 22:55:00|15573|15568|15572.5|15567.5|15575.2|15570.2|15569.3|15564.3|0
1643842800000|2022-02-02 23:00:00|15577.3|15572.3|15572.6|15567.6|15585.5|15580.5|15569.9|15564.9|0
1643843100000|2022-02-02 23:05:00|15573.4|15568.4|15565.9|15560.9|15576.4|15571.4|15565.9|15560.9|0
1643843400000|2022-02-02 23:10:00|15566.6|15561.6|15562.6|15557.6|15567.5|15562.5|15561.9|15556.9|0
1643843700000|2022-02-02 23:15:00|15563.4|15558.4|15560.8|15555.8|15569.2|15564.2|15560.8|15555.8|0
1643844000000|2022-02-02 23:20:00|15561.5|15556.5|15562.7|15557.7|15564.2|15559.2|15558.6|15553.6|0
1643844300000|2022-02-02 23:25:00|15562.8|15557.8|15562.7|15557.7|15565|15560|15558.9|15553.9|0
1643844600000|2022-02-02 23:30:00|15562|15557|15555.1|15550.1|15563.5|15558.5|15552.8|15547.8|0
1643844900000|2022-02-02 23:35:00|15555.5|15550.5|15547.6|15542.6|15557.4|15552.4|15545.9|15540.9|0
1643845200000|2022-02-02 23:40:00|15548.4|15543.4|15539.7|15534.7|15548.4|15543.4|15539.6|15534.6|0
1643845500000|2022-02-02 23:45:00|15540.1|15535.1|15537|15532|15543.2|15538.2|15535.7|15530.7|0
1643845800000|2022-02-02 23:50:00|15536.2|15531.2|15541.4|15536.4|15542.5|15537.5|15536.2|15531.2|0
1643846100000|2022-02-02 23:55:00|15540.7|15535.7|15538.9|15533.9|15543.9|15538.9|15536.1|15531.1|0
1643846400000|2022-02-03 00:00:00|15538.5|15533.5|15549.5|15544.5|15551.7|15546.7|15537.8|15532.8|0
1643846700000|2022-02-03 00:05:00|15549.8|15544.8|15539.4|15534.4|15551|15546|15536.9|15531.9|0
1643847000000|2022-02-03 00:10:00|15540.1|15535.1|15563.4|15558.4|15566|15561|15539.4|15534.4|0
1643847300000|2022-02-03 00:15:00|15564.5|15559.5|15587.9|15583.9|15593.9|15589.9|15563|15558|111
1643847600000|2022-02-03 00:20:00|15587.4|15583.4|15591.4|15587.4|15592.9|15588.9|15585.4|15581.4|25
1643847900000|2022-02-03 00:25:00|15590.9|15586.9|15581.4|15577.4|15590.9|15586.9|15579.9|15575.9|8
1643848200000|2022-02-03 00:30:00|15581.9|15577.9|15578.4|15574.4|15590.9|15586.9|15578.4|15574.4|17
1643848500000|2022-02-03 00:35:00|15577.4|15573.4|15577.4|15573.4|15585.9|15581.9|15576.4|15572.4|22
1643848800000|2022-02-03 00:40:00|15577.9|15573.9|15584.4|15580.4|15584.9|15580.9|15577.4|15573.4|8
1643849100000|2022-02-03 00:45:00|15584.9|15580.9|15580.4|15576.4|15590.9|15586.9|15580.4|15576.4|16
1643849400000|2022-02-03 00:50:00|15580.9|15576.9|15584.9|15580.9|15586.9|15582.9|15580.9|15576.9|8
1643849700000|2022-02-03 00:55:00|15584.4|15580.4|15577.4|15573.4|15584.9|15580.9|15576.9|15572.9|13
1643850000000|2022-02-03 01:00:00|15579.4|15575.4|15582.4|15578.4|15585.4|15581.4|15577.9|15573.9|12
1643850300000|2022-02-03 01:05:00|15581.9|15577.9|15565.4|15561.4|15582.9|15578.9|15564.9|15560.9|21
1643850600000|2022-02-03 01:10:00|15565.9|15561.9|15567.4|15563.4|15570.4|15566.4|15565.9|15561.9|26
1643850900000|2022-02-03 01:15:00|15567.9|15563.9|15556.9|15552.9|15568.4|15564.4|15556.4|15552.4|26
1643851200000|2022-02-03 01:20:00|15557.4|15553.4|15561.9|15557.9|15562.9|15558.9|15555.9|15551.9|21
1643851500000|2022-02-03 01:25:00|15560.4|15556.4|15556.9|15552.9|15563.4|15559.4|15554.9|15550.9|27
1643851800000|2022-02-03 01:30:00|15557.4|15553.4|15560.9|15556.9|15562.4|15558.4|15556.9|15552.9|29
1643852100000|2022-02-03 01:35:00|15561.4|15557.4|15569.4|15565.4|15570.9|15566.9|15559.4|15555.4|23
1643852400000|2022-02-03 01:40:00|15568.9|15564.9|15569.4|15565.4|15570.4|15566.4|15564.9|15560.9|13
1643852700000|2022-02-03 01:45:00|15571.9|15567.9|15566.4|15562.4|15573.4|15569.4|15562.4|15558.4|41
1643853000000|2022-02-03 01:50:00|15566.9|15562.9|15564.9|15560.9|15569.4|15565.4|15564.4|15560.4|11
1643853300000|2022-02-03 01:55:00|15565.4|15561.4|15561.4|15557.4|15565.9|15561.9|15559.4|15555.4|5
1643853600000|2022-02-03 02:00:00|15561.9|15557.9|15561.9|15557.9|15563.9|15559.9|15559.9|15555.9|3
1643853900000|2022-02-03 02:05:00|15562.9|15558.9|15559.4|15555.4|15562.9|15558.9|15552.4|15548.4|17
1643854200000|2022-02-03 02:10:00|15559.9|15555.9|15559.4|15555.4|15562.9|15558.9|15557.4|15553.4|7
1643854500000|2022-02-03 02:15:00|15559.9|15555.9|15559.9|15555.9|15562.9|15558.9|15558.9|15554.9|4
1643854800000|2022-02-03 02:20:00|15559.4|15555.4|15565.4|15561.4|15565.9|15561.9|15559.4|15555.4|14
1643855100000|2022-02-03 02:25:00|15564.9|15560.9|15568.4|15564.4|15572.4|15568.4|15564.9|15560.9|15
1643855400000|2022-02-03 02:30:00|15568.9|15564.9|15564.4|15560.4|15571.9|15567.9|15564.4|15560.4|7
1643855700000|2022-02-03 02:35:00|15564.9|15560.9|15567.4|15563.4|15568.4|15564.4|15563.9|15559.9|7
1643856000000|2022-02-03 02:40:00|15567.9|15563.9|15568.4|15564.4|15571.9|15567.9|15567.9|15563.9|4
1643856300000|2022-02-03 02:45:00|15568.9|15564.9|15570.9|15566.9|15573.4|15569.4|15568.9|15564.9|9
1643856600000|2022-02-03 02:50:00|15571.4|15567.4|15569.9|15565.9|15571.9|15567.9|15569.4|15565.4|10
1643856900000|2022-02-03 02:55:00|15570.4|15566.4|15571.4|15567.4|15573.9|15569.9|15569.9|15565.9|12
1643857200000|2022-02-03 03:00:00|15570.9|15566.9|15576.9|15572.9|15577.4|15573.4|15570.9|15566.9|5
1643857500000|2022-02-03 03:05:00|15576.4|15572.4|15585.4|15581.4|15585.4|15581.4|15576.4|15572.4|15
1643857800000|2022-02-03 03:10:00|15583.4|15579.4|15578.9|15574.9|15584.9|15580.9|15578.9|15574.9|22
1643858100000|2022-02-03 03:15:00|15579.4|15575.4|15582.9|15578.9|15583.4|15579.4|15579.4|15575.4|10
1643858400000|2022-02-03 03:20:00|15583.9|15579.9|15581.9|15577.9|15584.4|15580.4|15579.9|15575.9|4
1643858700000|2022-02-03 03:25:00|15581.4|15577.4|15582.4|15578.4|15584.4|15580.4|15580.9|15576.9|4
1643859000000|2022-02-03 03:30:00|15582.9|15578.9|15579.4|15575.4|15584.9|15580.9|15577.4|15573.4|18
1643859300000|2022-02-03 03:35:00|15578.9|15574.9|15577.4|15573.4|15578.9|15574.9|15575.9|15571.9|5
1643859600000|2022-02-03 03:40:00|15577.9|15573.9|15576.9|15572.9|15578.4|15574.4|15575.4|15571.4|3
1643859900000|2022-02-03 03:45:00|15577.4|15573.4|15577.4|15573.4|15580.4|15576.4|15576.4|15572.4|4
1643860200000|2022-02-03 03:50:00|15577.9|15573.9|15582.9|15578.9|15582.9|15578.9|15576.4|15572.4|15
1643860500000|2022-02-03 03:55:00|15583.4|15579.4|15587.9|15583.9|15590.4|15586.4|15580.4|15576.4|15
1643860800000|2022-02-03 04:00:00|15587.4|15583.4|15581.4|15577.4|15590.9|15586.9|15580.9|15576.9|10
1643861100000|2022-02-03 04:05:00|15580.9|15576.9|15583.4|15579.4|15583.9|15579.9|15580.9|15576.9|2
1643861400000|2022-02-03 04:10:00|15583.9|15579.9|15585.9|15581.9|15586.4|15582.4|15582.4|15578.4|6
1643861700000|2022-02-03 04:15:00|15585.4|15581.4|15584.4|15580.4|15587.4|15583.4|15582.4|15578.4|17
1643862000000|2022-02-03 04:20:00|15584.9|15580.9|15582.9|15578.9|15585.4|15581.4|15582.4|15578.4|6
1643862300000|2022-02-03 04:25:00|15583.4|15579.4|15579.9|15575.9|15583.4|15579.4|15579.9|15575.9|1
1643862600000|2022-02-03 04:30:00|15578.9|15574.9|15578.9|15574.9|15579.9|15575.9|15576.9|15572.9|14
1643862900000|2022-02-03 04:35:00|15579.4|15575.4|15577.9|15573.9|15579.9|15575.9|15577.9|15573.9|2
1643863200000|2022-02-03 04:40:00|15578.4|15574.4|15573.9|15569.9|15581.4|15577.4|15572.9|15568.9|17
1643863500000|2022-02-03 04:45:00|15574.4|15570.4|15572.9|15568.9|15574.4|15570.4|15572.4|15568.4|9
1643863800000|2022-02-03 04:50:00|15573.4|15569.4|15573.9|15569.9|15577.4|15573.4|15573.4|15569.4|5
1643864100000|2022-02-03 04:55:00|15574.4|15570.4|15570.9|15566.9|15574.4|15570.4|15569.9|15565.9|12
1643864400000|2022-02-03 05:00:00|15571.4|15567.4|15573.9|15569.9|15574.9|15570.9|15571.4|15567.4|13
1643864700000|2022-02-03 05:05:00|15574.4|15570.4|15576.9|15572.9|15578.9|15574.9|15573.4|15569.4|20
1643865000000|2022-02-03 05:10:00|15577.4|15573.4|15577.9|15573.9|15578.9|15574.9|15575.4|15571.4|11
1643865300000|2022-02-03 05:15:00|15577.4|15573.4|15576.9|15572.9|15579.4|15575.4|15576.4|15572.4|12
1643865600000|2022-02-03 05:20:00|15577.4|15573.4|15580.9|15576.9|15580.9|15576.9|15576.4|15572.4|3
1643865900000|2022-02-03 05:25:00|15579.4|15575.4|15580.4|15576.4|15581.4|15577.4|15576.9|15572.9|19
1643866200000|2022-02-03 05:30:00|15577.9|15573.9|15575.9|15571.9|15577.9|15573.9|15575.9|15571.9|10
1643866500000|2022-02-03 05:35:00|15576.4|15572.4|15578.9|15574.9|15581.4|15577.4|15576.4|15572.4|16
1643866800000|2022-02-03 05:40:00|15578.4|15574.4|15578.4|15574.4|15579.9|15575.9|15577.4|15573.4|8
1643867100000|2022-02-03 05:45:00|15577.9|15573.9|15579.4|15575.4|15580.9|15576.9|15577.4|15573.4|10
1643867400000|2022-02-03 05:50:00|15578.9|15574.9|15580.4|15576.4|15580.4|15576.4|15576.4|15572.4|17
1643867700000|2022-02-03 05:55:00|15580.9|15576.9|15576.4|15572.4|15580.9|15576.9|15574.4|15570.4|12
1643868000000|2022-02-03 06:00:00|15575.9|15571.9|15568.9|15564.9|15576.4|15572.4|15568.4|15564.4|12
1643868300000|2022-02-03 06:05:00|15569.4|15565.4|15567.9|15563.9|15569.4|15565.4|15563.9|15559.9|7
1643868600000|2022-02-03 06:10:00|15568.4|15564.4|15565.9|15561.9|15568.9|15564.9|15562.4|15558.4|19
1643868900000|2022-02-03 06:15:00|15566.4|15562.4|15561.9|15557.9|15567.9|15563.9|15561.4|15557.4|25
1643869200000|2022-02-03 06:20:00|15559.4|15555.4|15561.9|15557.9|15562.9|15558.9|15557.4|15553.4|28
1643869500000|2022-02-03 06:25:00|15561.4|15557.4|15557.4|15553.4|15561.4|15557.4|15553.9|15549.9|27
1643869800000|2022-02-03 06:30:00|15556.9|15552.9|15553.9|15549.9|15560.9|15556.9|15552.4|15548.4|39
1643870100000|2022-02-03 06:35:00|15553.4|15549.4|15555.4|15551.4|15556.4|15552.4|15539.4|15535.4|178
1643870400000|2022-02-03 06:40:00|15555.9|15551.9|15559.9|15555.9|15562.4|15558.4|15555.9|15551.9|33
1643870700000|2022-02-03 06:45:00|15559.4|15555.4|15554.4|15550.4|15560.9|15556.9|15546.9|15542.9|29
1643871000000|2022-02-03 06:50:00|15554.9|15550.9|15553.9|15549.9|15557.4|15553.4|15549.9|15545.9|31
1643871300000|2022-02-03 06:55:00|15553.4|15549.4|15547.4|15543.4|15555.9|15551.9|15544.4|15540.4|71
1643871600000|2022-02-03 07:00:00|15546.4|15544.4|15560.4|15558.4|15561.9|15559.9|15529.4|15527.4|492
1643871900000|2022-02-03 07:05:00|15560.9|15558.9|15553.4|15551.4|15565.9|15563.9|15553.4|15551.4|170
1643872200000|2022-02-03 07:10:00|15551.4|15549.4|15557.9|15555.9|15564.9|15562.9|15545.9|15543.9|217
1643872500000|2022-02-03 07:15:00|15558.4|15556.4|15559.4|15557.4|15562.9|15560.9|15553.9|15551.9|154
1643872800000|2022-02-03 07:20:00|15558.9|15556.9|15550.4|15548.4|15560.4|15558.4|15549.4|15547.4|190
1643873100000|2022-02-03 07:25:00|15549.9|15547.9|15547.4|15545.4|15555.9|15553.9|15547.4|15545.4|150
1643873400000|2022-02-03 07:30:00|15547.9|15545.9|15546.4|15544.4|15549.9|15547.9|15541.4|15539.4|187
1643873700000|2022-02-03 07:35:00|15546.9|15544.9|15554.4|15552.4|15559.4|15557.4|15546.4|15544.4|134
1643874000000|2022-02-03 07:40:00|15553.9|15551.9|15558.4|15556.4|15558.4|15556.4|15546.9|15544.9|143
1643874300000|2022-02-03 07:45:00|15557.9|15555.9|15566.9|15564.9|15568.9|15566.9|15557.9|15555.9|229
1643874600000|2022-02-03 07:50:00|15566.4|15564.4|15575.4|15573.4|15577.9|15575.9|15563.9|15561.9|224
1643874900000|2022-02-03 07:55:00|15575.9|15573.9|15574.9|15572.9|15580.4|15578.4|15564.4|15562.4|400
1643875200000|2022-02-03 08:00:00|15574.5|15573.3|15594|15592.8|15595|15593.8|15562.5|15561.3|1639
1643875500000|2022-02-03 08:05:00|15593.5|15592.3|15563.5|15562.3|15605.5|15604.3|15563.5|15562.3|1100
1643875800000|2022-02-03 08:10:00|15562.5|15561.3|15574|15572.8|15587|15585.8|15559.5|15558.3|861
1643876100000|2022-02-03 08:15:00|15573.5|15572.3|15571.5|15570.3|15593|15591.8|15563.5|15562.3|650
1643876400000|2022-02-03 08:20:00|15571|15569.8|15561|15559.8|15575.5|15574.3|15550.5|15549.3|867
1643876700000|2022-02-03 08:25:00|15561.5|15560.3|15566.5|15565.3|15584|15582.8|15559.5|15558.3|549
1643877000000|2022-02-03 08:30:00|15567|15565.8|15580.5|15579.3|15587|15585.8|15565.5|15564.3|415
1643877300000|2022-02-03 08:35:00|15581|15579.8|15579.5|15578.3|15583|15581.8|15572.5|15571.3|370
1643877600000|2022-02-03 08:40:00|15577.5|15576.3|15583|15581.8|15592.5|15591.3|15574.5|15573.3|369
1643877900000|2022-02-03 08:45:00|15582.5|15581.3|15576|15574.8|15591.5|15590.3|15574|15572.8|240
1643878200000|2022-02-03 08:50:00|15575.5|15574.3|15575.5|15574.3|15584|15582.8|15574|15572.8|163
1643878500000|2022-02-03 08:55:00|15575|15573.8|15581.5|15580.3|15589.5|15588.3|15575|15573.8|272
1643878800000|2022-02-03 09:00:00|15581|15579.8|15567.5|15566.3|15594|15592.8|15567.5|15566.3|366
1643879100000|2022-02-03 09:05:00|15567|15565.8|15557.5|15556.3|15567.5|15566.3|15551.5|15550.3|448
1643879400000|2022-02-03 09:10:00|15557|15555.8|15549.5|15548.3|15557|15555.8|15541.5|15540.3|597
1643879700000|2022-02-03 09:15:00|15550|15548.8|15554.3|15553.1|15557.3|15556.1|15538.5|15537.3|550
1643880000000|2022-02-03 09:20:00|15553.8|15552.6|15560.3|15559.1|15560.3|15559.1|15550.3|15549.1|370
1643880300000|2022-02-03 09:25:00|15559.8|15558.6|15552.3|15551.1|15568.8|15567.6|15550.3|15549.1|372
1643880600000|2022-02-03 09:30:00|15551.8|15550.6|15544.8|15543.6|15556.3|15555.1|15544.3|15543.1|275
1643880900000|2022-02-03 09:35:00|15544.3|15543.1|15534.3|15533.1|15545.8|15544.6|15531.3|15530.1|378
1643881200000|2022-02-03 09:40:00|15533.3|15532.1|15527.8|15526.6|15540.3|15539.1|15519.8|15518.6|575
1643881500000|2022-02-03 09:45:00|15527.3|15526.1|15536.8|15535.6|15544.3|15543.1|15526.3|15525.1|392
1643881800000|2022-02-03 09:50:00|15537.3|15536.1|15521.3|15520.1|15542.3|15541.1|15520.8|15519.6|287
1643882100000|2022-02-03 09:55:00|15520.8|15519.6|15522.3|15521.1|15527.8|15526.6|15511.3|15510.1|383
1643882400000|2022-02-03 10:00:00|15521.8|15520.6|15524.8|15523.6|15526.3|15525.1|15515.3|15514.1|353
1643882700000|2022-02-03 10:05:00|15524.3|15523.1|15526.3|15525.1|15530.8|15529.6|15520.8|15519.6|281
1643883000000|2022-02-03 10:10:00|15526.8|15525.6|15525.8|15524.6|15534.8|15533.6|15520.8|15519.6|250
1643883300000|2022-02-03 10:15:00|15525.3|15524.1|15537.3|15536.1|15539.3|15538.1|15525.3|15524.1|212
1643883600000|2022-02-03 10:20:00|15537.8|15536.6|15531.3|15530.1|15538.3|15537.1|15527.8|15526.6|276
1643883900000|2022-02-03 10:25:00|15530.8|15529.6|15531.3|15530.1|15542.3|15541.1|15529.3|15528.1|207
1643884200000|2022-02-03 10:30:00|15530.3|15529.1|15535.8|15534.6|15541.3|15540.1|15530.3|15529.1|174
1643884500000|2022-02-03 10:35:00|15535.3|15534.1|15534.8|15533.6|15540.3|15539.1|15529.8|15528.6|191
1643884800000|2022-02-03 10:40:00|15534.3|15533.1|15539.3|15538.1|15543.3|15542.1|15529.8|15528.6|202
1643885100000|2022-02-03 10:45:00|15538.8|15537.6|15537.3|15536.1|15542.3|15541.1|15534.3|15533.1|170
1643885400000|2022-02-03 10:50:00|15536.8|15535.6|15532.3|15531.1|15540.3|15539.1|15529.3|15528.1|156
1643885700000|2022-02-03 10:55:00|15532.8|15531.6|15535.3|15534.1|15537.8|15536.6|15525.8|15524.6|242
1643886000000|2022-02-03 11:00:00|15535.8|15534.6|15533.8|15532.6|15540.3|15539.1|15527.3|15526.1|168
1643886300000|2022-02-03 11:05:00|15533.3|15532.1|15542.3|15541.1|15545.3|15544.1|15533.3|15532.1|279
1643886600000|2022-02-03 11:10:00|15542.8|15541.6|15549.3|15548.1|15549.8|15548.6|15539.8|15538.6|217
1643886900000|2022-02-03 11:15:00|15548.8|15547.6|15538.8|15537.6|15550.3|15549.1|15537.3|15536.1|226
1643887200000|2022-02-03 11:20:00|15538.3|15537.1|15538.3|15537.1|15542.8|15541.6|15531.8|15530.6|148
1643887500000|2022-02-03 11:25:00|15537.8|15536.6|15551.3|15550.1|15551.8|15550.6|15535.3|15534.1|212
1643887800000|2022-02-03 11:30:00|15550.8|15549.6|15546.8|15545.6|15553.3|15552.1|15545.3|15544.1|248
1643888100000|2022-02-03 11:35:00|15546.3|15545.1|15553.3|15552.1|15557.3|15556.1|15544.3|15543.1|424
1643888400000|2022-02-03 11:40:00|15553.8|15552.6|15552.8|15551.6|15554.3|15553.1|15546.3|15545.1|156
1643888700000|2022-02-03 11:45:00|15553.3|15552.1|15552.8|15551.6|15554.3|15553.1|15548.3|15547.1|80
1643889000000|2022-02-03 11:50:00|15552.3|15551.1|15560.3|15559.1|15562.3|15561.1|15551.3|15550.1|238
1643889300000|2022-02-03 11:55:00|15560.8|15559.6|15562.8|15561.6|15564.3|15563.1|15558.3|15557.1|207
1643889600000|2022-02-03 12:00:00|15563.3|15562.1|15541.8|15540.6|15563.8|15562.6|15541.3|15540.1|564
1643889900000|2022-02-03 12:05:00|15541.3|15540.1|15539.3|15538.1|15545.3|15544.1|15531.3|15530.1|320
1643890200000|2022-02-03 12:10:00|15538.8|15537.6|15541.8|15540.6|15545.8|15544.6|15536.3|15535.1|234
1643890500000|2022-02-03 12:15:00|15542.3|15541.1|15548.8|15547.6|15549.8|15548.6|15534.8|15533.6|235
1643890800000|2022-02-03 12:20:00|15548.3|15547.1|15546.3|15545.1|15549.3|15548.1|15541.3|15540.1|115
1643891100000|2022-02-03 12:25:00|15546.8|15545.6|15543.8|15542.6|15547.3|15546.1|15536.3|15535.1|180
1643891400000|2022-02-03 12:30:00|15543.3|15542.1|15536.8|15535.6|15543.3|15542.1|15531.3|15530.1|183
1643891700000|2022-02-03 12:35:00|15536.3|15535.1|15548.8|15547.6|15549.3|15548.1|15530.3|15529.1|220
1643892000000|2022-02-03 12:40:00|15548.9|15547.7|15540.4|15539.2|15549.9|15548.7|15539.9|15538.7|188
1643892300000|2022-02-03 12:45:00|15540.9|15539.7|15553.9|15552.7|15558.4|15557.2|15540.9|15539.7|371
1643892600000|2022-02-03 12:50:00|15554.4|15553.2|15558.9|15557.7|15569.9|15568.7|15552.9|15551.7|354
1643892900000|2022-02-03 12:55:00|15559.4|15558.2|15565.9|15564.7|15568.9|15567.7|15549.4|15548.2|412
1643893200000|2022-02-03 13:00:00|15566.4|15565.2|15560.4|15559.2|15566.4|15565.2|15551.4|15550.2|279
1643893500000|2022-02-03 13:05:00|15559.9|15558.7|15558.9|15557.7|15562.4|15561.2|15556.4|15555.2|120
1643893800000|2022-02-03 13:10:00|15558.4|15557.2|15556.9|15555.7|15563.4|15562.2|15553.4|15552.2|148
1643894100000|2022-02-03 13:15:00|15557.4|15556.2|15561.9|15560.7|15565.9|15564.7|15556.9|15555.7|196
1643894400000|2022-02-03 13:20:00|15561.4|15560.2|15567.9|15566.7|15570.9|15569.7|15558.4|15557.2|155
1643894700000|2022-02-03 13:25:00|15568.4|15567.2|15562.9|15561.7|15572.9|15571.7|15560.9|15559.7|197
1643895000000|2022-02-03 13:30:00|15563.4|15562.2|15556.4|15555.2|15567.9|15566.7|15552.4|15551.2|298
1643895300000|2022-02-03 13:35:00|15556.9|15555.7|15545.9|15544.7|15559.4|15558.2|15542.4|15541.2|277
1643895600000|2022-02-03 13:40:00|15545.4|15544.2|15501.9|15500.7|15551.9|15550.7|15498.4|15497.2|1049
1643895900000|2022-02-03 13:45:00|15502.4|15501.2|15470.4|15469.2|15515.4|15514.2|15463.9|15462.7|1689
1643896200000|2022-02-03 13:50:00|15470.9|15469.7|15445.9|15444.7|15477.4|15476.2|15441.9|15440.7|1356
1643896500000|2022-02-03 13:55:00|15446.4|15445.2|15450.9|15449.7|15465.9|15464.7|15445.9|15444.7|1117
1643896800000|2022-02-03 14:00:00|15449.9|15448.7|15439.9|15438.7|15453.9|15452.7|15422.4|15421.2|1582
1643897100000|2022-02-03 14:05:00|15439.4|15438.2|15471.4|15470.2|15476.4|15475.2|15435.9|15434.7|1661
1643897400000|2022-02-03 14:10:00|15470.9|15469.7|15453.9|15452.7|15479.4|15478.2|15453.4|15452.2|1117
1643897700000|2022-02-03 14:15:00|15452.4|15451.2|15455.9|15454.7|15462.4|15461.2|15439.9|15438.7|663
1643898000000|2022-02-03 14:20:00|15455.4|15454.2|15437.4|15436.2|15464.4|15463.2|15429.9|15428.7|823
1643898300000|2022-02-03 14:25:00|15438.4|15437.2|15448.9|15447.7|15455.4|15454.2|15430.9|15429.7|485
1643898600000|2022-02-03 14:30:00|15448.4|15447.2|15428.9|15427.7|15461.9|15460.7|15427.4|15426.2|1462
1643898900000|2022-02-03 14:35:00|15429.4|15428.2|15460.9|15459.7|15465.4|15464.2|15426.4|15425.2|1566
1643899200000|2022-02-03 14:40:00|15460.4|15459.2|15440.9|15439.7|15464.4|15463.2|15438.9|15437.7|944
1643899500000|2022-02-03 14:45:00|15440.4|15439.2|15419.9|15418.7|15443.9|15442.7|15417.9|15416.7|1147
1643899800000|2022-02-03 14:50:00|15420.4|15419.2|15412.4|15411.2|15434.9|15433.7|15406.9|15405.7|1139
1643900100000|2022-02-03 14:55:00|15412.9|15411.7|15413.4|15412.2|15432.4|15431.2|15400.9|15399.7|1003
1643900400000|2022-02-03 15:00:00|15416.4|15415.2|15408.9|15407.7|15420.4|15419.2|15397.4|15396.2|1034
1643900700000|2022-02-03 15:05:00|15409.4|15408.2|15438.9|15437.7|15438.9|15437.7|15403.4|15402.2|1432
1643901000000|2022-02-03 15:10:00|15438.4|15437.2|15465.4|15464.2|15469.4|15468.2|15419.4|15418.2|1128
1643901300000|2022-02-03 15:15:00|15464.9|15463.7|15459.9|15458.7|15479.9|15478.7|15449.9|15448.7|1185
1643901600000|2022-02-03 15:20:00|15459.4|15458.2|15453.9|15452.7|15475.9|15474.7|15447.9|15446.7|817
1643901900000|2022-02-03 15:25:00|15454.4|15453.2|15460.9|15459.7|15465.9|15464.7|15449.9|15448.7|445
1643902200000|2022-02-03 15:30:00|15460.4|15459.2|15444.9|15443.7|15472.9|15471.7|15443.9|15442.7|748
1643902500000|2022-02-03 15:35:00|15445.4|15444.2|15442.9|15441.7|15449.4|15448.2|15436.4|15435.2|447
1643902800000|2022-02-03 15:40:00|15443.4|15442.2|15437.9|15436.7|15452.9|15451.7|15435.4|15434.2|548
1643903100000|2022-02-03 15:45:00|15438.4|15437.2|15424.9|15423.7|15444.9|15443.7|15419.4|15418.2|542
1643903400000|2022-02-03 15:50:00|15425.4|15424.2|15432.4|15431.2|15434.9|15433.7|15415.4|15414.2|466
1643903700000|2022-02-03 15:55:00|15432.9|15431.7|15426.4|15425.2|15447.9|15446.7|15424.9|15423.7|583
1643904000000|2022-02-03 16:00:00|15425.9|15424.7|15410.4|15409.2|15427.9|15426.7|15399.9|15398.7|789
1643904300000|2022-02-03 16:05:00|15409.9|15408.7|15415.4|15414.2|15428.9|15427.7|15408.4|15407.2|755
1643904600000|2022-02-03 16:10:00|15414.9|15413.7|15422.9|15421.7|15424.9|15423.7|15410.9|15409.7|479
1643904900000|2022-02-03 16:15:00|15422.4|15421.2|15413.9|15412.7|15423.9|15422.7|15407.9|15406.7|516
1643905200000|2022-02-03 16:20:00|15414.4|15413.2|15385.4|15384.2|15414.9|15413.7|15383.9|15382.7|970
1643905500000|2022-02-03 16:25:00|15384.9|15383.7|15374.9|15373.7|15396.4|15395.2|15366.9|15365.7|1514
1643905800000|2022-02-03 16:30:00|15373.9|15372.7|15373.3|15371.3|15390.3|15388.3|15360.8|15358.8|1938
1643906100000|2022-02-03 16:35:00|15373.8|15371.8|15368.3|15366.3|15379.3|15377.3|15365.8|15363.8|976
1643906400000|2022-02-03 16:40:00|15368.8|15366.8|15376.8|15374.8|15377.8|15375.8|15362.8|15360.8|431
1643906700000|2022-02-03 16:45:00|15377.3|15375.3|15375.3|15373.3|15381.3|15379.3|15368.3|15366.3|489
1643907000000|2022-02-03 16:50:00|15374.8|15372.8|15373.8|15371.8|15381.3|15379.3|15370.3|15368.3|347
1643907300000|2022-02-03 16:55:00|15374.3|15372.3|15361.3|15359.3|15379.8|15377.8|15360.8|15358.8|575
1643907600000|2022-02-03 17:00:00|15361.8|15359.8|15349.8|15347.8|15369.3|15367.3|15348.3|15346.3|469
1643907900000|2022-02-03 17:05:00|15350.3|15348.3|15357.3|15355.3|15360.3|15358.3|15347.3|15345.3|346
1643908200000|2022-02-03 17:10:00|15356.8|15354.8|15363.8|15361.8|15363.8|15361.8|15348.8|15346.8|158
1643908500000|2022-02-03 17:15:00|15363.3|15361.3|15337.8|15335.8|15363.3|15361.3|15337.3|15335.3|317
1643908800000|2022-02-03 17:20:00|15337.3|15335.3|15352.8|15350.8|15355.8|15353.8|15334.3|15332.3|346
1643909100000|2022-02-03 17:25:00|15353.3|15351.3|15360.3|15358.3|15360.8|15358.8|15353.3|15351.3|246
1643909400000|2022-02-03 17:30:00|15359.8|15357.8|15360.8|15358.8|15364.3|15362.3|15351.3|15349.3|232
1643909700000|2022-02-03 17:35:00|15361.3|15359.3|15365.3|15363.3|15368.8|15366.8|15360.3|15358.3|247
1643910000000|2022-02-03 17:40:00|15365.8|15363.8|15352.8|15350.8|15369.3|15367.3|15351.8|15349.8|186
1643910300000|2022-02-03 17:45:00|15352.3|15350.3|15351.8|15349.8|15358.3|15356.3|15344.8|15342.8|397
1643910600000|2022-02-03 17:50:00|15352.3|15350.3|15353.3|15351.3|15360.3|15358.3|15350.3|15348.3|164
1643910900000|2022-02-03 17:55:00|15352.8|15350.8|15359.3|15357.3|15362.8|15360.8|15344.3|15342.3|257
1643911200000|2022-02-03 18:00:00|15358.8|15356.8|15353.8|15351.8|15360.8|15358.8|15348.3|15346.3|210
1643911500000|2022-02-03 18:05:00|15354.3|15352.3|15353.3|15351.3|15363.3|15361.3|15351.3|15349.3|127
1643911800000|2022-02-03 18:10:00|15352.8|15350.8|15357.8|15355.8|15359.3|15357.3|15348.3|15346.3|124
1643912100000|2022-02-03 18:15:00|15358.3|15356.3|15361.8|15359.8|15366.3|15364.3|15357.3|15355.3|126
1643912400000|2022-02-03 18:20:00|15361.3|15359.3|15373.3|15371.3|15378.8|15376.8|15359.3|15357.3|186
1643912700000|2022-02-03 18:25:00|15372.8|15370.8|15366.3|15364.3|15376.3|15374.3|15364.3|15362.3|101
1643913000000|2022-02-03 18:30:00|15366.8|15364.8|15371.3|15369.3|15378.3|15376.3|15365.3|15363.3|172
1643913300000|2022-02-03 18:35:00|15370.8|15368.8|15367.8|15365.8|15371.8|15369.8|15361.3|15359.3|116
1643913600000|2022-02-03 18:40:00|15368.3|15366.3|15367.8|15365.8|15374.3|15372.3|15365.8|15363.8|80
1643913900000|2022-02-03 18:45:00|15368.3|15366.3|15367.3|15365.3|15374.8|15372.8|15365.8|15363.8|130
1643914200000|2022-02-03 18:50:00|15366.8|15364.8|15362.8|15360.8|15368.3|15366.3|15357.8|15355.8|102
1643914500000|2022-02-03 18:55:00|15363.3|15361.3|15364.8|15362.8|15366.8|15364.8|15357.3|15355.3|116
1643914800000|2022-02-03 19:00:00|15364.3|15362.3|15370.3|15368.3|15373.3|15371.3|15359.3|15357.3|153
1643915100000|2022-02-03 19:05:00|15370.8|15368.8|15367.8|15365.8|15375.3|15373.3|15365.3|15363.3|124
1643915400000|2022-02-03 19:10:00|15368.3|15366.3|15361.8|15359.8|15370.8|15368.8|15357.3|15355.3|153
1643915700000|2022-02-03 19:15:00|15361.3|15359.3|15365.8|15363.8|15369.3|15367.3|15361.3|15359.3|109
1643916000000|2022-02-03 19:20:00|15366.3|15364.3|15365.8|15363.8|15368.3|15366.3|15361.3|15359.3|110
1643916300000|2022-02-03 19:25:00|15365.3|15363.3|15354.8|15352.8|15366.8|15364.8|15348.3|15346.3|158
1643916600000|2022-02-03 19:30:00|15354.3|15352.3|15351.8|15349.8|15354.8|15352.8|15342.3|15340.3|189
1643916900000|2022-02-03 19:35:00|15352.3|15350.3|15333.8|15331.8|15355.8|15353.8|15332.3|15330.3|309
1643917200000|2022-02-03 19:40:00|15333.3|15331.3|15315.3|15313.3|15333.8|15331.8|15314.3|15312.3|360
1643917500000|2022-02-03 19:45:00|15314.8|15312.8|15317.8|15315.8|15324.3|15322.3|15313.3|15311.3|321
1643917800000|2022-02-03 19:50:00|15318.3|15316.3|15317.8|15315.8|15321.3|15319.3|15312.3|15310.3|116
1643918100000|2022-02-03 19:55:00|15318.3|15316.3|15327.3|15325.3|15331.3|15329.3|15316.3|15314.3|319
1643918400000|2022-02-03 20:00:00|15326.8|15324.8|15321.8|15319.8|15334.3|15332.3|15318.8|15316.8|289
1643918700000|2022-02-03 20:05:00|15322.3|15320.3|15324.8|15322.8|15328.3|15326.3|15319.3|15317.3|149
1643919000000|2022-02-03 20:10:00|15325.3|15323.3|15342.8|15340.8|15343.8|15341.8|15323.8|15321.8|234
1643919300000|2022-02-03 20:15:00|15342.3|15340.3|15347.3|15345.3|15348.3|15346.3|15337.8|15335.8|256
1643919600000|2022-02-03 20:20:00|15346.8|15344.8|15340.8|15338.8|15354.8|15352.8|15340.3|15338.3|191
1643919900000|2022-02-03 20:25:00|15340.3|15338.3|15338.3|15336.3|15341.3|15339.3|15329.8|15327.8|199
1643920200000|2022-02-03 20:30:00|15338.8|15336.8|15320.8|15318.8|15338.8|15336.8|15320.8|15318.8|207
1643920500000|2022-02-03 20:35:00|15320.3|15318.3|15322.3|15320.3|15327.8|15325.8|15312.3|15310.3|302
1643920800000|2022-02-03 20:40:00|15321.8|15319.8|15326.3|15324.3|15333.8|15331.8|15318.3|15316.3|207
1643921100000|2022-02-03 20:45:00|15326.8|15324.8|15314.8|15312.8|15326.8|15324.8|15308.3|15306.3|214
1643921400000|2022-02-03 20:50:00|15314.3|15312.3|15297.3|15295.3|15314.8|15312.8|15291.8|15289.8|439
1643921700000|2022-02-03 20:55:00|15297.8|15295.8|15301.8|15299.8|15317.3|15315.3|15296.3|15294.3|575
1643922000000|2022-02-03 21:00:00|15305.1|15300.1|15397.3|15392.3|15410.4|15405.4|15302.4|15297.4|522
1643922300000|2022-02-03 21:05:00|15396.5|15391.5|15383.4|15378.4|15404.9|15399.9|15372|15367|0
1643922600000|2022-02-03 21:10:00|15383.7|15378.7|15390.8|15385.8|15393.3|15388.3|15370.2|15365.2|0
1643922900000|2022-02-03 21:15:00|15390.4|15385.4|15442.1|15437.1|15445.5|15440.5|15381.6|15376.6|0
1643923200000|2022-02-03 21:20:00|15441.7|15436.7|15425.9|15420.9|15446.5|15441.5|15425.5|15420.5|0
1643923500000|2022-02-03 21:25:00|15426.3|15421.3|15426.9|15421.9|15432.6|15427.6|15416.4|15411.4|0
1643923800000|2022-02-03 21:30:00|15427.2|15422.2|15425.5|15420.5|15435.4|15430.4|15423.2|15418.2|0
1643924100000|2022-02-03 21:35:00|15425.6|15420.6|15435.5|15430.5|15436|15431|15412.1|15407.1|0
1643924400000|2022-02-03 21:40:00|15435.9|15430.9|15431.9|15426.9|15436.6|15431.6|15422.9|15417.9|0
1643924700000|2022-02-03 21:45:00|15432.6|15427.6|15432.3|15427.3|15438|15433|15430.2|15425.2|0
1643925000000|2022-02-03 21:50:00|15432.7|15427.7|15444.2|15439.2|15445|15440|15420.4|15415.4|0
1643925300000|2022-02-03 21:55:00|15445|15440|15438.4|15433.4|15451.9|15446.9|15434.1|15429.1|0
1643925600000|2022-02-03 22:00:00|15439|15434|15422.8|15417.8|15439.1|15434.1|15422.5|15417.5|0
1643925900000|2022-02-03 22:05:00|15422.9|15417.9|15429.2|15424.2|15429.6|15424.6|15418.7|15413.7|0
1643926200000|2022-02-03 22:10:00|15429.5|15424.5|15430.2|15425.2|15432.8|15427.8|15427.6|15422.6|0
1643926500000|2022-02-03 22:15:00|15430.3|15425.3|15424.1|15419.1|15431.2|15426.2|15424.1|15419.1|0
1643926800000|2022-02-03 22:20:00|15424.7|15419.7|15424.7|15419.7|15428.3|15423.3|15424.4|15419.4|0
1643927100000|2022-02-03 22:25:00|15425|15420|15417.1|15412.1|15425.1|15420.1|15416.6|15411.6|0
1643927400000|2022-02-03 22:30:00|15417|15412|15424.4|15419.4|15424.9|15419.9|15417|15412|0
1643927700000|2022-02-03 22:35:00|15424.3|15419.3|15418.9|15413.9|15433.7|15428.7|15418.6|15413.6|0
1643928000000|2022-02-03 22:40:00|15419.7|15414.7|15428.7|15423.7|15433.3|15428.3|15419.7|15414.7|0
1643928300000|2022-02-03 22:45:00|15428.5|15423.5|15422.2|15417.2|15429.3|15424.3|15421.4|15416.4|0
1643928600000|2022-02-03 22:50:00|15422.1|15417.1|15430.1|15425.1|15430.6|15425.6|15421.7|15416.7|0
1643928900000|2022-02-03 22:55:00|15430|15425|15433.1|15428.1|15434.9|15429.9|15429.5|15424.5|0
1643929200000|2022-02-03 23:00:00|15431.4|15426.4|15416|15411|15436|15431|15402.5|15397.5|0
1643929500000|2022-02-03 23:05:00|15415.6|15410.6|15419.8|15414.8|15425.9|15420.9|15415.6|15410.6|0
1643929800000|2022-02-03 23:10:00|15420.6|15415.6|15421.6|15416.6|15431.6|15426.6|15419.6|15414.6|0
1643930100000|2022-02-03 23:15:00|15421.2|15416.2|15434|15429|15436.3|15431.3|15421.2|15416.2|0
1643930400000|2022-02-03 23:20:00|15434.4|15429.4|15431.4|15426.4|15437.3|15432.3|15429|15424|0
1643930700000|2022-02-03 23:25:00|15432.9|15427.9|15423.4|15418.4|15432.9|15427.9|15421.8|15416.8|0
1643931000000|2022-02-03 23:30:00|15423|15418|15431.3|15426.3|15432.3|15427.3|15423|15418|0
1643931300000|2022-02-03 23:35:00|15430.9|15425.9|15433|15428|15433.4|15428.4|15424.8|15419.8|0
1643931600000|2022-02-03 23:40:00|15433.8|15428.8|15429.5|15424.5|15435.3|15430.3|15424|15419|0
1643931900000|2022-02-03 23:45:00|15429.1|15424.1|15430.2|15425.2|15438.2|15433.2|15428.7|15423.7|0
1643932200000|2022-02-03 23:50:00|15430.6|15425.6|15424.3|15419.3|15431|15426|15421.5|15416.5|0
1643932500000|2022-02-03 23:55:00|15425.5|15420.5|15420.5|15415.5|15425.8|15420.8|15417.4|15412.4|0
1643932800000|2022-02-04 00:00:00|15420.8|15415.8|15428.1|15423.1|15428.9|15423.9|15415.2|15410.2|0
1643933100000|2022-02-04 00:05:00|15428.5|15423.5|15430.8|15425.8|15431.6|15426.6|15421|15416|0
1643933400000|2022-02-04 00:10:00|15431.6|15426.6|15419.8|15414.8|15431.6|15426.6|15419|15414|0
1643933700000|2022-02-04 00:15:00|15420.5|15415.5|15430.3|15426.3|15435.3|15431.3|15420.5|15415.5|76
1643934000000|2022-02-04 00:20:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15424.8|15420.8|19
1643934300000|2022-02-04 00:25:00|15426.3|15422.3|15428.3|15424.3|15430.8|15426.8|15424.8|15420.8|31
1643934600000|2022-02-04 00:30:00|15427.8|15423.8|15402.8|15398.8|15427.8|15423.8|15401.3|15397.3|33
1643934900000|2022-02-04 00:35:00|15402.3|15398.3|15395.8|15391.8|15407.3|15403.3|15394.8|15390.8|34
1643935200000|2022-02-04 00:40:00|15395.3|15391.3|15392.8|15388.8|15396.3|15392.3|15391.8|15387.8|11
1643935500000|2022-02-04 00:45:00|15393.3|15389.3|15395.3|15391.3|15402.3|15398.3|15392.3|15388.3|17
1643935800000|2022-02-04 00:50:00|15394.8|15390.8|15390.8|15386.8|15396.8|15392.8|15386.3|15382.3|32
1643936100000|2022-02-04 00:55:00|15390.3|15386.3|15393.3|15389.3|15397.3|15393.3|15389.3|15385.3|11
1643936400000|2022-02-04 01:00:00|15392.8|15388.8|15389.8|15385.8|15392.8|15388.8|15383.8|15379.8|21
1643936700000|2022-02-04 01:05:00|15387.8|15383.8|15384.8|15380.8|15388.8|15384.8|15382.3|15378.3|22
1643937000000|2022-02-04 01:10:00|15384.3|15380.3|15385.3|15381.3|15388.3|15384.3|15380.8|15376.8|4
1643937300000|2022-02-04 01:15:00|15385.8|15381.8|15386.8|15382.8|15398.3|15394.3|15385.8|15381.8|14
1643937600000|2022-02-04 01:20:00|15386.3|15382.3|15379.8|15375.8|15388.3|15384.3|15379.3|15375.3|11
1643937900000|2022-02-04 01:25:00|15380.3|15376.3|15383.3|15379.3|15385.8|15381.8|15372.8|15368.8|7
1643938200000|2022-02-04 01:30:00|15382.8|15378.8|15374.3|15370.3|15388.3|15384.3|15373.8|15369.8|34
1643938500000|2022-02-04 01:35:00|15374.8|15370.8|15358.8|15354.8|15376.3|15372.3|15358.8|15354.8|43
1643938800000|2022-02-04 01:40:00|15357.8|15353.8|15353.8|15349.8|15362.3|15358.3|15350.8|15346.8|23
1643939100000|2022-02-04 01:45:00|15353.3|15349.3|15352.8|15348.8|15353.8|15349.8|15338.8|15334.8|20
1643939400000|2022-02-04 01:50:00|15352.3|15348.3|15361.3|15357.3|15361.3|15357.3|15351.8|15347.8|3
1643939700000|2022-02-04 01:55:00|15360.8|15356.8|15360.3|15356.3|15365.3|15361.3|15359.3|15355.3|6
1643940000000|2022-02-04 02:00:00|15360.8|15356.8|15366.3|15362.3|15366.3|15362.3|15360.8|15356.8|8
1643940300000|2022-02-04 02:05:00|15368.8|15364.8|15377.8|15373.8|15377.8|15373.8|15368.3|15364.3|15
1643940600000|2022-02-04 02:10:00|15378.3|15374.3|15378.3|15374.3|15384.3|15380.3|15378.3|15374.3|22
1643940900000|2022-02-04 02:15:00|15378.8|15374.8|15389.8|15385.8|15391.3|15387.3|15376.8|15372.8|24
1643941200000|2022-02-04 02:20:00|15390.3|15386.3|15381.8|15377.8|15391.8|15387.8|15381.8|15377.8|14
1643941500000|2022-02-04 02:25:00|15382.3|15378.3|15386.8|15382.8|15386.8|15382.8|15382.3|15378.3|2
1643941800000|2022-02-04 02:30:00|15387.3|15383.3|15391.8|15387.8|15392.8|15388.8|15387.3|15383.3|5
1643942100000|2022-02-04 02:35:00|15392.3|15388.3|15390.3|15386.3|15392.3|15388.3|15385.3|15381.3|6
1643942400000|2022-02-04 02:40:00|15389.8|15385.8|15382.8|15378.8|15390.3|15386.3|15382.3|15378.3|4
1643942700000|2022-02-04 02:45:00|15383.3|15379.3|15377.3|15373.3|15384.3|15380.3|15373.3|15369.3|36
1643943000000|2022-02-04 02:50:00|15377.8|15373.8|15378.8|15374.8|15380.3|15376.3|15376.3|15372.3|3
1643943300000|2022-02-04 02:55:00|15378.3|15374.3|15375.8|15371.8|15378.3|15374.3|15374.8|15370.8|0
1643943600000|2022-02-04 03:00:00|15376.3|15372.3|15377.3|15373.3|15379.8|15375.8|15375.8|15371.8|3
1643943900000|2022-02-04 03:05:00|15377.8|15373.8|15382.8|15378.8|15383.3|15379.3|15377.8|15373.8|4
1643944200000|2022-02-04 03:10:00|15382.3|15378.3|15386.8|15382.8|15386.8|15382.8|15379.3|15375.3|8
1643944500000|2022-02-04 03:15:00|15386.3|15382.3|15385.8|15381.8|15388.3|15384.3|15383.8|15379.8|1
1643944800000|2022-02-04 03:20:00|15386.3|15382.3|15383.3|15379.3|15386.3|15382.3|15382.8|15378.8|9
1643945100000|2022-02-04 03:25:00|15380.8|15376.8|15378.3|15374.3|15380.8|15376.8|15373.8|15369.8|15
1643945400000|2022-02-04 03:30:00|15377.8|15373.8|15375.8|15371.8|15383.3|15379.3|15371.3|15367.3|9
1643945700000|2022-02-04 03:35:00|15376.3|15372.3|15384.8|15380.8|15384.8|15380.8|15375.8|15371.8|5
1643946000000|2022-02-04 03:40:00|15384.3|15380.3|15385.3|15381.3|15387.8|15383.8|15384.3|15380.3|8
1643946300000|2022-02-04 03:45:00|15385.8|15381.8|15389.8|15385.8|15392.3|15388.3|15385.8|15381.8|22
1643946600000|2022-02-04 03:50:00|15390.3|15386.3|15390.8|15386.8|15394.3|15390.3|15389.8|15385.8|5
1643946900000|2022-02-04 03:55:00|15391.3|15387.3|15393.3|15389.3|15395.8|15391.8|15390.3|15386.3|10
1643947200000|2022-02-04 04:00:00|15393.8|15389.8|15396.8|15392.8|15400.8|15396.8|15393.8|15389.8|11
1643947500000|2022-02-04 04:05:00|15396.3|15392.3|15400.8|15396.8|15403.8|15399.8|15395.8|15391.8|23
1643947800000|2022-02-04 04:10:00|15401.3|15397.3|15401.8|15397.8|15404.8|15400.8|15398.8|15394.8|8
1643948100000|2022-02-04 04:15:00|15402.3|15398.3|15406.3|15402.3|15408.3|15404.3|15402.3|15398.3|20
1643948400000|2022-02-04 04:20:00|15405.8|15401.8|15411.3|15407.3|15415.8|15411.8|15405.8|15401.8|13
1643948700000|2022-02-04 04:25:00|15411.8|15407.8|15410.8|15406.8|15415.3|15411.3|15407.8|15403.8|20
1643949000000|2022-02-04 04:30:00|15411.3|15407.3|15416.8|15412.8|15417.3|15413.3|15410.8|15406.8|22
1643949300000|2022-02-04 04:35:00|15416.3|15412.3|15411.8|15407.8|15419.3|15415.3|15411.8|15407.8|6
1643949600000|2022-02-04 04:40:00|15411.3|15407.3|15411.3|15407.3|15414.8|15410.8|15411.3|15407.3|3
1643949900000|2022-02-04 04:45:00|15409.8|15405.8|15410.8|15406.8|15413.3|15409.3|15408.3|15404.3|11
1643950200000|2022-02-04 04:50:00|15410.3|15406.3|15408.3|15404.3|15410.3|15406.3|15405.8|15401.8|3
1643950500000|2022-02-04 04:55:00|15408.8|15404.8|15411.3|15407.3|15412.3|15408.3|15407.3|15403.3|21
1643950800000|2022-02-04 05:00:00|15410.8|15406.8|15416.3|15412.3|15417.3|15413.3|15410.8|15406.8|12
1643951100000|2022-02-04 05:05:00|15416.8|15412.8|15421.3|15417.3|15423.8|15419.8|15416.3|15412.3|22
1643951400000|2022-02-04 05:10:00|15422.3|15418.3|15420.8|15416.8|15423.8|15419.8|15418.3|15414.3|34
1643951700000|2022-02-04 05:15:00|15420.3|15416.3|15430.3|15426.3|15432.3|15428.3|15419.8|15415.8|17
1643952000000|2022-02-04 05:20:00|15430.8|15426.8|15432.3|15428.3|15433.8|15429.8|15428.3|15424.3|29
1643952300000|2022-02-04 05:25:00|15432.8|15428.8|15430.8|15426.8|15434.8|15430.8|15428.3|15424.3|18
1643952600000|2022-02-04 05:30:00|15431.3|15427.3|15435.3|15431.3|15436.8|15432.8|15431.3|15427.3|48
1643952900000|2022-02-04 05:35:00|15434.8|15430.8|15436.3|15432.3|15436.3|15432.3|15428.8|15424.8|33
1643953200000|2022-02-04 05:40:00|15435.8|15431.8|15432.8|15428.8|15439.8|15435.8|15432.8|15428.8|14
1643953500000|2022-02-04 05:45:00|15431.8|15427.8|15438.8|15434.8|15441.3|15437.3|15431.8|15427.8|26
1643953800000|2022-02-04 05:50:00|15438.3|15434.3|15437.3|15433.3|15440.8|15436.8|15436.3|15432.3|7
1643954100000|2022-02-04 05:55:00|15437.8|15433.8|15446.3|15442.3|15450.3|15446.3|15437.8|15433.8|41
1643954400000|2022-02-04 06:00:00|15445.8|15441.8|15446.8|15442.8|15448.3|15444.3|15439.3|15435.3|31
1643954700000|2022-02-04 06:05:00|15447.3|15443.3|15449.3|15445.3|15449.3|15445.3|15446.8|15442.8|19
1643955000000|2022-02-04 06:10:00|15448.8|15444.8|15449.3|15445.3|15456.3|15452.3|15448.3|15444.3|42
1643955300000|2022-02-04 06:15:00|15448.3|15444.3|15453.8|15449.8|15453.8|15449.8|15446.3|15442.3|10
1643955600000|2022-02-04 06:20:00|15453.3|15449.3|15449.3|15445.3|15455.8|15451.8|15449.3|15445.3|11
1643955900000|2022-02-04 06:25:00|15448.8|15444.8|15450.8|15446.8|15452.8|15448.8|15445.3|15441.3|31
1643956200000|2022-02-04 06:30:00|15451.3|15447.3|15441.3|15437.3|15454.3|15450.3|15438.3|15434.3|72
1643956500000|2022-02-04 06:35:00|15440.8|15436.8|15442.8|15438.8|15449.8|15445.8|15440.3|15436.3|75
1643956800000|2022-02-04 06:40:00|15443.8|15439.8|15456.3|15452.3|15458.3|15454.3|15443.3|15439.3|52
1643957100000|2022-02-04 06:45:00|15455.8|15451.8|15470.8|15466.8|15473.3|15469.3|15455.8|15451.8|177
1643957400000|2022-02-04 06:50:00|15470.3|15466.3|15485.3|15481.3|15487.3|15483.3|15462.8|15458.8|120
1643957700000|2022-02-04 06:55:00|15484.8|15480.8|15474.8|15470.8|15487.3|15483.3|15474.8|15470.8|115
1643958000000|2022-02-04 07:00:00|15473.8|15471.8|15465.8|15463.8|15488.3|15486.3|15462.8|15460.8|660
1643958300000|2022-02-04 07:05:00|15466.3|15464.3|15492.8|15490.8|15503.8|15501.8|15459.8|15457.8|673
1643958600000|2022-02-04 07:10:00|15494.8|15492.8|15474.8|15472.8|15494.8|15492.8|15469.3|15467.3|279
1643958900000|2022-02-04 07:15:00|15474.3|15472.3|15462.3|15460.3|15482.3|15480.3|15460.8|15458.8|378
1643959200000|2022-02-04 07:20:00|15461.8|15459.8|15461.8|15459.8|15467.8|15465.8|15456.8|15454.8|303
1643959500000|2022-02-04 07:25:00|15461.3|15459.3|15452.3|15450.3|15462.8|15460.8|15449.8|15447.8|232
1643959800000|2022-02-04 07:30:00|15451.8|15449.8|15462.3|15460.3|15468.3|15466.3|15451.8|15449.8|188
1643960100000|2022-02-04 07:35:00|15461.8|15459.8|15439.8|15437.8|15463.3|15461.3|15439.3|15437.3|214
1643960400000|2022-02-04 07:40:00|15439.3|15437.3|15411.8|15409.8|15443.8|15441.8|15407.8|15405.8|450
1643960700000|2022-02-04 07:45:00|15412.3|15410.3|15422.8|15420.8|15433.8|15431.8|15410.8|15408.8|391
1643961000000|2022-02-04 07:50:00|15423.3|15421.3|15408.8|15406.8|15429.8|15427.8|15405.3|15403.3|212
1643961300000|2022-02-04 07:55:00|15409.3|15407.3|15419.8|15417.8|15429.8|15427.8|15406.3|15404.3|435
1643961600000|2022-02-04 08:00:00|15420.8|15418.8|15414.4|15413.2|15437.4|15436.2|15402.4|15401.2|2051
1643961900000|2022-02-04 08:05:00|15413.9|15412.7|15390.4|15389.2|15416.9|15415.7|15385.4|15384.2|1043
1643962200000|2022-02-04 08:10:00|15390.9|15389.7|15376.9|15375.7|15395.4|15394.2|15373.4|15372.2|696
1643962500000|2022-02-04 08:15:00|15376.4|15375.2|15372.4|15371.2|15394.9|15393.7|15366.4|15365.2|712
1643962800000|2022-02-04 08:20:00|15372.9|15371.7|15346.4|15345.2|15378.4|15377.2|15344.9|15343.7|884
1643963100000|2022-02-04 08:25:00|15345.9|15344.7|15296.4|15295.2|15347.4|15346.2|15293.9|15292.7|1269
1643963400000|2022-02-04 08:30:00|15296.9|15295.7|15305.9|15304.7|15323.4|15322.2|15296.4|15295.2|1836
1643963700000|2022-02-04 08:35:00|15305.4|15304.2|15292.9|15291.7|15310.4|15309.2|15283.9|15282.7|1225
1643964000000|2022-02-04 08:40:00|15292.4|15291.2|15294.2|15293|15296.7|15295.5|15272.4|15271.2|902
1643964300000|2022-02-04 08:45:00|15294.7|15293.5|15255.1|15253.9|15296.2|15295|15249.1|15247.9|1316
1643964600000|2022-02-04 08:50:00|15254.6|15253.4|15248.6|15247.4|15260.6|15259.4|15233.1|15231.9|977
1643964900000|2022-02-04 08:55:00|15248.1|15246.9|15260.1|15258.9|15271.6|15270.4|15247.6|15246.4|1332
1643965200000|2022-02-04 09:00:00|15260.6|15259.4|15260.1|15258.9|15282.6|15281.4|15251.6|15250.4|859
1643965500000|2022-02-04 09:05:00|15260.6|15259.4|15265.6|15264.4|15282.1|15280.9|15259.1|15257.9|496
1643965800000|2022-02-04 09:10:00|15265.1|15263.9|15290.1|15288.9|15292.6|15291.4|15264.1|15262.9|444
1643966100000|2022-02-04 09:15:00|15289.6|15288.4|15275.1|15273.9|15299.6|15298.4|15274.1|15272.9|636
1643966400000|2022-02-04 09:20:00|15275.6|15274.4|15267.1|15265.9|15276.6|15275.4|15248.6|15247.4|797
1643966700000|2022-02-04 09:25:00|15266.6|15265.4|15275.1|15273.9|15291.6|15290.4|15263.1|15261.9|397
1643967000000|2022-02-04 09:30:00|15274.6|15273.4|15283.1|15281.9|15288.1|15286.9|15269.6|15268.4|392
1643967300000|2022-02-04 09:35:00|15283.6|15282.4|15285.1|15283.9|15299.1|15297.9|15277.6|15276.4|368
1643967600000|2022-02-04 09:40:00|15284.6|15283.4|15280.1|15278.9|15286.1|15284.9|15269.6|15268.4|324
1643967900000|2022-02-04 09:45:00|15280.6|15279.4|15268.1|15266.9|15283.6|15282.4|15267.1|15265.9|237
1643968200000|2022-02-04 09:50:00|15268.6|15267.4|15257.6|15256.4|15270.6|15269.4|15253.1|15251.9|468
1643968500000|2022-02-04 09:55:00|15256.1|15254.9|15243.1|15241.9|15257.1|15255.9|15235.1|15233.9|539
1643968800000|2022-02-04 10:00:00|15243.6|15242.4|15237.1|15235.9|15251.1|15249.9|15234.6|15233.4|418
1643969100000|2022-02-04 10:05:00|15237.6|15236.4|15219.1|15217.9|15239.1|15237.9|15215.6|15214.4|922
1643969400000|2022-02-04 10:10:00|15217.6|15216.4|15223.6|15222.4|15225.1|15223.9|15210.6|15209.4|682
1643969700000|2022-02-04 10:15:00|15223.1|15221.9|15217.1|15215.9|15232.6|15231.4|15213.6|15212.4|566
1643970000000|2022-02-04 10:20:00|15216.6|15215.4|15203.1|15201.9|15220.1|15218.9|15197.6|15196.4|1149
1643970300000|2022-02-04 10:25:00|15203.6|15202.4|15216.1|15214.9|15224.6|15223.4|15201.6|15200.4|643
1643970600000|2022-02-04 10:30:00|15215.6|15214.4|15205.1|15203.9|15215.6|15214.4|15192.6|15191.4|872
1643970900000|2022-02-04 10:35:00|15205.6|15204.4|15196.1|15194.9|15214.1|15212.9|15193.6|15192.4|431
1643971200000|2022-02-04 10:40:00|15195.6|15194.4|15189.1|15187.9|15202.1|15200.9|15183.1|15181.9|693
1643971500000|2022-02-04 10:45:00|15188.1|15186.9|15182.6|15181.4|15208.1|15206.9|15181.1|15179.9|778
1643971800000|2022-02-04 10:50:00|15183.1|15181.9|15200.1|15198.9|15218.1|15216.9|15183.1|15181.9|828
1643972100000|2022-02-04 10:55:00|15200.6|15199.4|15196.1|15194.9|15206.1|15204.9|15184.6|15183.4|593
1643972400000|2022-02-04 11:00:00|15195.1|15193.9|15167.6|15166.4|15196.1|15194.9|15166.1|15164.9|839
1643972700000|2022-02-04 11:05:00|15167.1|15165.9|15149.1|15147.9|15177.6|15176.4|15147.1|15145.9|801
1643973000000|2022-02-04 11:10:00|15149.6|15148.4|15132.1|15130.9|15152.1|15150.9|15128.1|15126.9|812
1643973300000|2022-02-04 11:15:00|15133.1|15131.9|15140.6|15139.4|15152.6|15151.4|15128.6|15127.4|863
1643973600000|2022-02-04 11:20:00|15141.1|15139.9|15130.1|15128.9|15142.6|15141.4|15121.6|15120.4|701
1643973900000|2022-02-04 11:25:00|15130.6|15129.4|15154.1|15152.9|15161.6|15160.4|15128.1|15126.9|790
1643974200000|2022-02-04 11:30:00|15153.1|15151.9|15152.6|15151.4|15167.1|15165.9|15149.1|15147.9|825
1643974500000|2022-02-04 11:35:00|15152.1|15150.9|15161.1|15159.9|15164.6|15163.4|15142.6|15141.4|621
1643974800000|2022-02-04 11:40:00|15160.6|15159.4|15146.6|15145.4|15162.1|15160.9|15143.6|15142.4|500
1643975100000|2022-02-04 11:45:00|15147.1|15145.9|15141.6|15140.4|15151.6|15150.4|15134.6|15133.4|329
1643975400000|2022-02-04 11:50:00|15143.1|15141.9|15122.1|15120.9|15143.1|15141.9|15114.1|15112.9|513
1643975700000|2022-02-04 11:55:00|15122.6|15121.4|15110.1|15108.9|15126.1|15124.9|15108.6|15107.4|816
1643976000000|2022-02-04 12:00:00|15110.6|15109.4|15127.1|15125.9|15129.6|15128.4|15103.1|15101.9|1187
1643976300000|2022-02-04 12:05:00|15127.6|15126.4|15148.6|15147.4|15151.1|15149.9|15123.6|15122.4|532
1643976600000|2022-02-04 12:10:00|15147.6|15146.4|15132.1|15130.9|15152.1|15150.9|15125.6|15124.4|645
1643976900000|2022-02-04 12:15:00|15131.6|15130.4|15141.6|15140.4|15145.1|15143.9|15126.1|15124.9|419
1643977200000|2022-02-04 12:20:00|15141.1|15139.9|15146.1|15144.9|15152.6|15151.4|15132.6|15131.4|263
1643977500000|2022-02-04 12:25:00|15145.6|15144.4|15173.1|15171.9|15175.1|15173.9|15145.1|15143.9|490
1643977800000|2022-02-04 12:30:00|15172.6|15171.4|15156.1|15154.9|15173.1|15171.9|15153.6|15152.4|313
1643978100000|2022-02-04 12:35:00|15156.6|15155.4|15161.1|15159.9|15168.6|15167.4|15154.6|15153.4|344
1643978400000|2022-02-04 12:40:00|15160.3|15159.1|15160.3|15159.1|15163.8|15162.6|15151.3|15150.1|280
1643978700000|2022-02-04 12:45:00|15159.8|15158.6|15181.3|15180.1|15183.8|15182.6|15159.8|15158.6|573
1643979000000|2022-02-04 12:50:00|15180.8|15179.6|15181.3|15180.1|15188.3|15187.1|15178.8|15177.6|523
1643979300000|2022-02-04 12:55:00|15181.8|15180.6|15172.3|15171.1|15189.8|15188.6|15171.8|15170.6|448
1643979600000|2022-02-04 13:00:00|15172.8|15171.6|15152.8|15151.6|15180.3|15179.1|15151.3|15150.1|569
1643979900000|2022-02-04 13:05:00|15152.3|15151.1|15151.3|15150.1|15159.3|15158.1|15141.8|15140.6|462
1643980200000|2022-02-04 13:10:00|15150.8|15149.6|15152.8|15151.6|15155.3|15154.1|15143.8|15142.6|267
1643980500000|2022-02-04 13:15:00|15152.3|15151.1|15138.3|15137.1|15154.3|15153.1|15136.3|15135.1|230
1643980800000|2022-02-04 13:20:00|15137.3|15136.1|15143.3|15142.1|15150.3|15149.1|15128.3|15127.1|429
1643981100000|2022-02-04 13:25:00|15141.8|15140.6|15160.8|15159.6|15162.3|15161.1|15140.3|15139.1|209
1643981400000|2022-02-04 13:30:00|15159.3|15158.1|15099.3|15098.1|15159.3|15158.1|15095.3|15094.1|1465
1643981700000|2022-02-04 13:35:00|15098.8|15097.6|15135.8|15134.6|15136.3|15135.1|15094.3|15093.1|1090
1643982000000|2022-02-04 13:40:00|15135.3|15134.1|15108.8|15107.6|15148.8|15147.6|15101.8|15100.6|997
1643982300000|2022-02-04 13:45:00|15108.3|15107.1|15107.8|15106.6|15131.8|15130.6|15106.8|15105.6|550
1643982600000|2022-02-04 13:50:00|15108.3|15107.1|15116.3|15115.1|15117.3|15116.1|15093.3|15092.1|648
1643982900000|2022-02-04 13:55:00|15115.8|15114.6|15088.3|15087.1|15123.3|15122.1|15086.8|15085.6|437
1643983200000|2022-02-04 14:00:00|15087.8|15086.6|15060.3|15059.1|15090.3|15089.1|15057.8|15056.6|1240
1643983500000|2022-02-04 14:05:00|15060.8|15059.6|15076.3|15075.1|15078.3|15077.1|15057.3|15056.1|776
1643983800000|2022-02-04 14:10:00|15075.8|15074.6|15093.8|15092.6|15093.8|15092.6|15070.3|15069.1|757
1643984100000|2022-02-04 14:15:00|15094.3|15093.1|15091.8|15090.6|15107.8|15106.6|15084.3|15083.1|577
1643984400000|2022-02-04 14:20:00|15092.3|15091.1|15099.3|15098.1|15102.3|15101.1|15089.8|15088.6|362
1643984700000|2022-02-04 14:25:00|15099.8|15098.6|15108.8|15107.6|15114.8|15113.6|15099.8|15098.6|526
1643985000000|2022-02-04 14:30:00|15108.3|15107.1|15095.8|15094.6|15124.3|15123.1|15095.3|15094.1|804
1643985300000|2022-02-04 14:35:00|15096.3|15095.1|15093.3|15092.1|15111.8|15110.6|15085.3|15084.1|731
1643985600000|2022-02-04 14:40:00|15093.8|15092.6|15134.3|15133.1|15145.3|15144.1|15092.3|15091.1|1085
1643985900000|2022-02-04 14:45:00|15133.8|15132.6|15122.3|15121.1|15145.8|15144.6|15122.3|15121.1|718
1643986200000|2022-02-04 14:50:00|15121.8|15120.6|15097.3|15096.1|15129.8|15128.6|15094.3|15093.1|517
1643986500000|2022-02-04 14:55:00|15097.8|15096.6|15110.3|15109.1|15110.3|15109.1|15081.8|15080.6|712
1643986800000|2022-02-04 15:00:00|15109.8|15108.6|15112.3|15111.1|15127.8|15126.6|15086.8|15085.6|959
1643987100000|2022-02-04 15:05:00|15112.8|15111.6|15101.3|15100.1|15120.8|15119.6|15099.8|15098.6|603
1643987400000|2022-02-04 15:10:00|15101.6|15100.4|15131.6|15130.4|15137.1|15135.9|15090.6|15089.4|702
1643987700000|2022-02-04 15:15:00|15131.1|15129.9|15155.6|15154.4|15163.1|15161.9|15131.1|15129.9|861
1643988000000|2022-02-04 15:20:00|15156.1|15154.9|15141.1|15139.9|15167.6|15166.4|15136.6|15135.4|625
1643988300000|2022-02-04 15:25:00|15140.6|15139.4|15096.6|15095.4|15145.1|15143.9|15096.1|15094.9|781
1643988600000|2022-02-04 15:30:00|15096.1|15094.9|15116.6|15115.4|15124.1|15122.9|15096.1|15094.9|601
1643988900000|2022-02-04 15:35:00|15116.1|15114.9|15097.6|15096.4|15120.1|15118.9|15089.1|15087.9|610
1643989200000|2022-02-04 15:40:00|15098.1|15096.9|15093.6|15092.4|15109.1|15107.9|15089.6|15088.4|517
1643989500000|2022-02-04 15:45:00|15093.1|15091.9|15092.1|15090.9|15096.1|15094.9|15073.6|15072.4|602
1643989800000|2022-02-04 15:50:00|15092.6|15091.4|15102.6|15101.4|15108.1|15106.9|15083.6|15082.4|479
1643990100000|2022-02-04 15:55:00|15103.1|15101.9|15085.6|15084.4|15111.6|15110.4|15085.6|15084.4|614
1643990400000|2022-02-04 16:00:00|15086.1|15084.9|15104.6|15103.4|15111.1|15109.9|15072.6|15071.4|864
1643990700000|2022-02-04 16:05:00|15104.1|15102.9|15084.1|15082.9|15106.6|15105.4|15082.6|15081.4|485
1643991000000|2022-02-04 16:10:00|15084.6|15083.4|15074.6|15073.4|15090.1|15088.9|15067.1|15065.9|781
1643991300000|2022-02-04 16:15:00|15075.6|15074.4|15088.6|15087.4|15090.1|15088.9|15069.6|15068.4|442
1643991600000|2022-02-04 16:20:00|15088.1|15086.9|15091.6|15090.4|15093.1|15091.9|15076.6|15075.4|587
1643991900000|2022-02-04 16:25:00|15091.1|15089.9|15097.1|15095.9|15119.6|15118.4|15088.6|15087.4|1313
1643992200000|2022-02-04 16:30:00|15097.5|15095.5|15101.5|15099.5|15116.5|15114.5|15094.5|15092.5|1642
1643992500000|2022-02-04 16:35:00|15101|15099|15119|15117|15126.5|15124.5|15101|15099|1016
1643992800000|2022-02-04 16:40:00|15119.5|15117.5|15128|15126|15133.5|15131.5|15116.5|15114.5|333
1643993100000|2022-02-04 16:45:00|15128.5|15126.5|15132|15130|15146.5|15144.5|15124.5|15122.5|329
1643993400000|2022-02-04 16:50:00|15131.5|15129.5|15129.5|15127.5|15132.5|15130.5|15120.5|15118.5|215
1643993700000|2022-02-04 16:55:00|15130|15128|15120|15118|15140.5|15138.5|15120|15118|187
1643994000000|2022-02-04 17:00:00|15120.5|15118.5|15122.5|15120.5|15126.5|15124.5|15114.5|15112.5|263
1643994300000|2022-02-04 17:05:00|15122|15120|15127|15125|15133.5|15131.5|15118.5|15116.5|123
1643994600000|2022-02-04 17:10:00|15127.5|15125.5|15129|15127|15135|15133|15114.5|15112.5|188
1643994900000|2022-02-04 17:15:00|15129.5|15127.5|15133|15131|15138|15136|15127|15125|158
1643995200000|2022-02-04 17:20:00|15132.5|15130.5|15135|15133|15136.5|15134.5|15129|15127|140
1643995500000|2022-02-04 17:25:00|15135.5|15133.5|15146|15144|15150|15148|15135|15133|168
1643995800000|2022-02-04 17:30:00|15146.5|15144.5|15138|15136|15154|15152|15132|15130|140
1643996100000|2022-02-04 17:35:00|15138.5|15136.5|15151|15149|15151.5|15149.5|15136.5|15134.5|95
1643996400000|2022-02-04 17:40:00|15151.5|15149.5|15155|15153|15156.5|15154.5|15147.5|15145.5|190
1643996700000|2022-02-04 17:45:00|15154.5|15152.5|15151.5|15149.5|15155.5|15153.5|15146.5|15144.5|136
1643997000000|2022-02-04 17:50:00|15152|15150|15152|15150|15158|15156|15147|15145|90
1643997300000|2022-02-04 17:55:00|15152.5|15150.5|15172|15170|15173|15171|15148|15146|239
1643997600000|2022-02-04 18:00:00|15172.5|15170.5|15198|15196|15201|15199|15172|15170|532
1643997900000|2022-02-04 18:05:00|15198.5|15196.5|15190|15188|15200|15198|15183.5|15181.5|255
1643998200000|2022-02-04 18:10:00|15189.5|15187.5|15187.5|15185.5|15195|15193|15183|15181|105
1643998500000|2022-02-04 18:15:00|15187|15185|15181|15179|15188|15186|15177.5|15175.5|160
1643998800000|2022-02-04 18:20:00|15181.5|15179.5|15197|15195|15197|15195|15179.5|15177.5|109
1643999100000|2022-02-04 18:25:00|15196.5|15194.5|15186.5|15184.5|15196.5|15194.5|15184|15182|134
1643999400000|2022-02-04 18:30:00|15187|15185|15195.5|15193.5|15196|15194|15182|15180|135
1643999700000|2022-02-04 18:35:00|15194.5|15192.5|15190.5|15188.5|15195.5|15193.5|15186.5|15184.5|125
1644000000000|2022-02-04 18:40:00|15191|15189|15216.5|15214.5|15216.5|15214.5|15190.5|15188.5|265
1644000300000|2022-02-04 18:45:00|15217|15215|15207.5|15205.5|15217|15215|15198.5|15196.5|322
1644000600000|2022-02-04 18:50:00|15208|15206|15210.5|15208.5|15214.5|15212.5|15207.5|15205.5|95
1644000900000|2022-02-04 18:55:00|15211|15209|15212|15210|15213.5|15211.5|15204|15202|90
1644001200000|2022-02-04 19:00:00|15212.5|15210.5|15205|15203|15215.5|15213.5|15204.5|15202.5|129
1644001500000|2022-02-04 19:05:00|15204.5|15202.5|15206.5|15204.5|15209.5|15207.5|15201|15199|101
1644001800000|2022-02-04 19:10:00|15207|15205|15192.5|15190.5|15210.5|15208.5|15187|15185|258
1644002100000|2022-02-04 19:15:00|15193.5|15191.5|15184|15182|15196|15194|15184|15182|104
1644002400000|2022-02-04 19:20:00|15184.5|15182.5|15191|15189|15198.5|15196.5|15182.5|15180.5|149
1644002700000|2022-02-04 19:25:00|15191.5|15189.5|15195.5|15193.5|15202|15200|15189|15187|57
1644003000000|2022-02-04 19:30:00|15196|15194|15203.5|15201.5|15209.5|15207.5|15193.5|15191.5|118
1644003300000|2022-02-04 19:35:00|15204|15202|15213|15211|15217.5|15215.5|15203.5|15201.5|172
1644003600000|2022-02-04 19:40:00|15213.5|15211.5|15201|15199|15217.5|15215.5|15197|15195|164
1644003900000|2022-02-04 19:45:00|15200.5|15198.5|15200|15198|15204|15202|15194.5|15192.5|90
1644004200000|2022-02-04 19:50:00|15199.5|15197.5|15206|15204|15206.5|15204.5|15196|15194|78
1644004500000|2022-02-04 19:55:00|15205.5|15203.5|15210|15208|15212.5|15210.5|15205|15203|89
1644004800000|2022-02-04 20:00:00|15210.5|15208.5|15221|15219|15221.5|15219.5|15210|15208|130
1644005100000|2022-02-04 20:05:00|15220.5|15218.5|15227|15225|15230.5|15228.5|15214.5|15212.5|274
1644005400000|2022-02-04 20:10:00|15227.5|15225.5|15234.5|15232.5|15244.5|15242.5|15226|15224|262
1644005700000|2022-02-04 20:15:00|15235|15233|15222|15220|15237|15235|15221|15219|315
1644006000000|2022-02-04 20:20:00|15221.5|15219.5|15223.5|15221.5|15225|15223|15218.5|15216.5|172
1644006300000|2022-02-04 20:25:00|15223|15221|15222|15220|15229|15227|15212.5|15210.5|208
1644006600000|2022-02-04 20:30:00|15222.5|15220.5|15233|15231|15239|15237|15222|15220|191
1644006900000|2022-02-04 20:35:00|15233.5|15231.5|15220|15218|15238|15236|15220|15218|188
1644007200000|2022-02-04 20:40:00|15220.5|15218.5|15201.5|15199.5|15221.5|15219.5|15200|15198|283
1644007500000|2022-02-04 20:45:00|15201|15199|15186|15184|15205|15203|15176.5|15174.5|276
1644007800000|2022-02-04 20:50:00|15186.5|15184.5|15180|15178|15198.5|15196.5|15174.5|15172.5|290
1644008100000|2022-02-04 20:55:00|15179.5|15177.5|15158|15156|15181|15179|15157.5|15155.5|492
1644008400000|2022-02-04 21:00:00|15166.1|15161.1|15145|15140|15173.2|15168.2|15141|15136|59
1644008700000|2022-02-04 21:05:00|15145.4|15140.4|15144.4|15139.4|15151|15146|15137.9|15132.9|0
1644009000000|2022-02-04 21:10:00|15145.1|15140.1|15150.2|15145.2|15151|15146|15135.6|15130.6|0
1644009300000|2022-02-04 21:15:00|15150.6|15145.6|15146.4|15141.4|15151|15146|15142.7|15137.7|0
1644009600000|2022-02-04 21:20:00|15147.2|15142.2|15149.9|15144.9|15151.8|15146.8|15144.2|15139.2|0
1644009900000|2022-02-04 21:25:00|15150.3|15145.3|15147.9|15142.9|15155.5|15150.5|15147.1|15142.1|0
1644010200000|2022-02-04 21:30:00|15147.1|15142.1|15148.1|15143.1|15148.1|15143.1|15142.4|15137.4|0
1644010500000|2022-02-04 21:35:00|15147.7|15142.7|15150.4|15145.4|15152|15147|15147.3|15142.3|0
1644010800000|2022-02-04 21:40:00|15149.6|15144.6|15149|15144|15152.3|15147.3|15147|15142|0
1644011100000|2022-02-04 21:45:00|15149.8|15144.8|15147.8|15142.8|15151.9|15146.9|15146.2|15141.2|0
1644011400000|2022-02-04 21:50:00|15147.4|15142.4|15145.3|15140.3|15150.2|15145.2|15144.4|15139.4|0
1644011700000|2022-02-04 21:55:00|15145.7|15140.7|15145.8|15140.8|15148.2|15143.2|15142.4|15137.4|0
1644012000000|2022-02-04 22:00:00|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|0
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15158.9|15153.9|15185.7|15180.7|15155|15150|0
1644188700000|2022-02-06 23:05:00|15158.6|15153.6|15163.7|15158.7|15165.9|15160.9|15154|15149|0
1644189000000|2022-02-06 23:10:00|15163.4|15158.4|15177|15172|15179.3|15174.3|15163|15158|0
1644189300000|2022-02-06 23:15:00|15176.3|15171.3|15161.8|15156.8|15179.3|15174.3|15160.7|15155.7|0
1644189600000|2022-02-06 23:20:00|15162.2|15157.2|15170.4|15165.4|15175.7|15170.7|15162.2|15157.2|0
1644189900000|2022-02-06 23:25:00|15170.7|15165.7|15177.4|15172.4|15179.4|15174.4|15169.6|15164.6|0
1644190200000|2022-02-06 23:30:00|15177.1|15172.1|15186|15181|15189|15184|15177.1|15172.1|0
1644190500000|2022-02-06 23:35:00|15186.3|15181.3|15181.2|15176.2|15189.3|15184.3|15179.4|15174.4|0
1644190800000|2022-02-06 23:40:00|15181.6|15176.6|15182|15177|15185.4|15180.4|15179|15174|0
1644191100000|2022-02-06 23:45:00|15180.5|15175.5|15187.2|15182.2|15188.3|15183.3|15180.5|15175.5|0
1644191400000|2022-02-06 23:50:00|15187.6|15182.6|15183.9|15178.9|15188.7|15183.7|15182.4|15177.4|0
1644191700000|2022-02-06 23:55:00|15183.2|15178.2|15186.6|15181.6|15189.7|15184.7|15180|15175|0
1644192000000|2022-02-07 00:00:00|15187|15182|15169.5|15164.5|15188.2|15183.2|15168.9|15163.9|0
1644192300000|2022-02-07 00:05:00|15169.1|15164.1|15145.9|15140.9|15169.4|15164.4|15144.4|15139.4|0
1644192600000|2022-02-07 00:10:00|15145.6|15140.6|15146.6|15141.6|15149.3|15144.3|15125.9|15120.9|0
1644192900000|2022-02-07 00:15:00|15147|15142|15124|15120|15147|15142|15114|15110|120
1644193200000|2022-02-07 00:20:00|15123|15119|15125|15121|15128.5|15124.5|15119|15115|18
1644193500000|2022-02-07 00:25:00|15126.5|15122.5|15137|15133|15140|15136|15126|15122|13
1644193800000|2022-02-07 00:30:00|15136.5|15132.5|15149.5|15145.5|15151.5|15147.5|15136|15132|38
1644194100000|2022-02-07 00:35:00|15149|15145|15148.5|15144.5|15152.5|15148.5|15142|15138|10
1644194400000|2022-02-07 00:40:00|15148|15144|15144.5|15140.5|15149|15145|15141.5|15137.5|18
1644194700000|2022-02-07 00:45:00|15144|15140|15127.5|15123.5|15144.5|15140.5|15124.5|15120.5|25
1644195000000|2022-02-07 00:50:00|15130|15126|15136|15132|15137|15133|15128|15124|16
1644195300000|2022-02-07 00:55:00|15136.5|15132.5|15149|15145|15155.5|15151.5|15136.5|15132.5|23
1644195600000|2022-02-07 01:00:00|15148.5|15144.5|15144.5|15140.5|15148.5|15144.5|15142|15138|9
1644195900000|2022-02-07 01:05:00|15145|15141|15126.5|15122.5|15145|15141|15124|15120|18
1644196200000|2022-02-07 01:10:00|15127|15123|15150.5|15146.5|15154|15150|15126.5|15122.5|12
1644196500000|2022-02-07 01:15:00|15150|15146|15148.5|15144.5|15159.5|15155.5|15145.5|15141.5|15
1644196800000|2022-02-07 01:20:00|15149|15145|15161|15157|15163.5|15159.5|15139.5|15135.5|23
1644197100000|2022-02-07 01:25:00|15161.5|15157.5|15155.5|15151.5|15168.5|15164.5|15152.5|15148.5|19
1644197400000|2022-02-07 01:30:00|15155|15151|15146|15142|15155|15151|15141.5|15137.5|9
1644197700000|2022-02-07 01:35:00|15144|15140|15152.5|15148.5|15152.5|15148.5|15143.5|15139.5|10
1644198000000|2022-02-07 01:40:00|15153|15149|15145|15141|15156.5|15152.5|15144|15140|6
1644198300000|2022-02-07 01:45:00|15144.5|15140.5|15145.5|15141.5|15148.5|15144.5|15140|15136|6
1644198600000|2022-02-07 01:50:00|15146|15142|15147.5|15143.5|15154.5|15150.5|15144|15140|7
1644198900000|2022-02-07 01:55:00|15148|15144|15137.5|15133.5|15148|15144|15127|15123|16
1644199200000|2022-02-07 02:00:00|15138|15134|15147.5|15143.5|15150.5|15146.5|15138|15134|2
1644199500000|2022-02-07 02:05:00|15148|15144|15148.5|15144.5|15152.5|15148.5|15141.5|15137.5|9
1644199800000|2022-02-07 02:10:00|15148|15144|15144.5|15140.5|15148|15144|15127|15123|31
1644200100000|2022-02-07 02:15:00|15145.5|15141.5|15133|15129|15149|15145|15132.5|15128.5|13
1644200400000|2022-02-07 02:20:00|15133.5|15129.5|15135|15131|15139.5|15135.5|15130|15126|12
1644200700000|2022-02-07 02:25:00|15134.5|15130.5|15127.5|15123.5|15134.5|15130.5|15127|15123|9
1644201000000|2022-02-07 02:30:00|15127|15123|15127.5|15123.5|15127.5|15123.5|15119.5|15115.5|22
1644201300000|2022-02-07 02:35:00|15127|15123|15113|15109|15129|15125|15108.5|15104.5|45
1644201600000|2022-02-07 02:40:00|15113.5|15109.5|15108|15104|15113.5|15109.5|15105.5|15101.5|13
1644201900000|2022-02-07 02:45:00|15108.5|15104.5|15103.5|15099.5|15109.5|15105.5|15103|15099|24
1644202200000|2022-02-07 02:50:00|15102.5|15098.5|15102|15098|15104.5|15100.5|15099.5|15095.5|10
1644202500000|2022-02-07 02:55:00|15101.5|15097.5|15103.5|15099.5|15106.5|15102.5|15100.5|15096.5|10
1644202800000|2022-02-07 03:00:00|15104|15100|15105.5|15101.5|15109.5|15105.5|15103.5|15099.5|5
1644203100000|2022-02-07 03:05:00|15106|15102|15109.5|15105.5|15110|15106|15106|15102|2
1644203400000|2022-02-07 03:10:00|15109|15105|15112|15108|15112|15108|15107.5|15103.5|4
1644203700000|2022-02-07 03:15:00|15112.5|15108.5|15113|15109|15115.5|15111.5|15112.5|15108.5|5
1644204000000|2022-02-07 03:20:00|15112.5|15108.5|15117.5|15113.5|15118|15114|15110.5|15106.5|17
1644204300000|2022-02-07 03:25:00|15118.5|15114.5|15122|15118|15124.5|15120.5|15117|15113|8
1644204600000|2022-02-07 03:30:00|15121.5|15117.5|15116|15112|15121.5|15117.5|15115.5|15111.5|1
1644204900000|2022-02-07 03:35:00|15116.5|15112.5|15134|15130|15139|15135|15116|15112|27
1644205200000|2022-02-07 03:40:00|15134.5|15130.5|15140.5|15136.5|15145|15141|15133.5|15129.5|22
1644205500000|2022-02-07 03:45:00|15141|15137|15136|15132|15141|15137|15134|15130|12
1644205800000|2022-02-07 03:50:00|15136.5|15132.5|15135.5|15131.5|15136.5|15132.5|15133|15129|4
1644206100000|2022-02-07 03:55:00|15136.5|15132.5|15127.5|15123.5|15136.5|15132.5|15127|15123|13
1644206400000|2022-02-07 04:00:00|15128|15124|15139.5|15135.5|15139.5|15135.5|15127.5|15123.5|5
1644206700000|2022-02-07 04:05:00|15140|15136|15148.5|15144.5|15153.5|15149.5|15140|15136|8
1644207000000|2022-02-07 04:10:00|15149|15145|15150.5|15146.5|15151|15147|15148.5|15144.5|3
1644207300000|2022-02-07 04:15:00|15154|15150|15161|15157|15161|15157|15154|15150|32
1644207600000|2022-02-07 04:20:00|15160|15156|15164.5|15160.5|15168|15164|15160|15156|24
1644207900000|2022-02-07 04:25:00|15165|15161|15164|15160|15166|15162|15161.5|15157.5|4
1644208200000|2022-02-07 04:30:00|15164.5|15160.5|15168.5|15164.5|15171.5|15167.5|15164.5|15160.5|15
1644208500000|2022-02-07 04:35:00|15168|15164|15171.5|15167.5|15174|15170|15167.5|15163.5|20
1644208800000|2022-02-07 04:40:00|15172|15168|15174|15170|15175.5|15171.5|15172|15168|1
1644209100000|2022-02-07 04:45:00|15174.5|15170.5|15172.5|15168.5|15174.5|15170.5|15171|15167|4
1644209400000|2022-02-07 04:50:00|15174|15170|15172.5|15168.5|15175.5|15171.5|15172.5|15168.5|3
1644209700000|2022-02-07 04:55:00|15171|15167|15170|15166|15172.5|15168.5|15169.5|15165.5|9
1644210000000|2022-02-07 05:00:00|15170.5|15166.5|15161.5|15157.5|15174|15170|15161.5|15157.5|8
1644210300000|2022-02-07 05:05:00|15161|15157|15163.5|15159.5|15163.5|15159.5|15157.5|15153.5|9
1644210600000|2022-02-07 05:10:00|15164|15160|15172.5|15168.5|15173.5|15169.5|15164|15160|15
1644210900000|2022-02-07 05:15:00|15174.5|15170.5|15164|15160|15174.5|15170.5|15164|15160|10
1644211200000|2022-02-07 05:20:00|15164.5|15160.5|15157|15153|15165|15161|15157|15153|16
1644211500000|2022-02-07 05:25:00|15157.5|15153.5|15154.5|15150.5|15159|15155|15154|15150|6
1644211800000|2022-02-07 05:30:00|15154|15150|15160.5|15156.5|15161|15157|15153|15149|15
1644212100000|2022-02-07 05:35:00|15161|15157|15165.5|15161.5|15165.5|15161.5|15160.5|15156.5|3
1644212400000|2022-02-07 05:40:00|15165|15161|15158|15154|15165|15161|15154.5|15150.5|12
1644212700000|2022-02-07 05:45:00|15157.5|15153.5|15156|15152|15158|15154|15150.5|15146.5|22
1644213000000|2022-02-07 05:50:00|15156.5|15152.5|15157|15153|15157|15153|15151|15147|5
1644213300000|2022-02-07 05:55:00|15157.5|15153.5|15162|15158|15162|15158|15155.5|15151.5|19
1644213600000|2022-02-07 06:00:00|15162.5|15158.5|15170.5|15166.5|15178|15174|15162.5|15158.5|33
1644213900000|2022-02-07 06:05:00|15171|15167|15158.5|15154.5|15171.5|15167.5|15158.5|15154.5|8
1644214200000|2022-02-07 06:10:00|15158|15154|15150|15146|15158|15154|15145.5|15141.5|10
1644214500000|2022-02-07 06:15:00|15146.5|15142.5|15140.5|15136.5|15151.5|15147.5|15140.5|15136.5|37
1644214800000|2022-02-07 06:20:00|15140|15136|15142.5|15138.5|15147|15143|15137.5|15133.5|21
1644215100000|2022-02-07 06:25:00|15142|15138|15146|15142|15148|15144|15139.5|15135.5|29
1644215400000|2022-02-07 06:30:00|15145|15141|15140.5|15136.5|15151|15147|15140.5|15136.5|32
1644215700000|2022-02-07 06:35:00|15140|15136|15138.5|15134.5|15141|15137|15136.5|15132.5|24
1644216000000|2022-02-07 06:40:00|15139|15135|15149|15145|15149|15145|15137|15133|32
1644216300000|2022-02-07 06:45:00|15148|15144|15156|15152|15157|15153|15146.5|15142.5|28
1644216600000|2022-02-07 06:50:00|15156.5|15152.5|15162.5|15158.5|15167.5|15163.5|15156|15152|52
1644216900000|2022-02-07 06:55:00|15163|15159|15182|15178|15187.5|15183.5|15163|15159|178
1644217200000|2022-02-07 07:00:00|15181|15179|15194.5|15192.5|15205|15203|15168.5|15166.5|401
1644217500000|2022-02-07 07:05:00|15195|15193|15203|15201|15205.5|15203.5|15191.5|15189.5|216
1644217800000|2022-02-07 07:10:00|15203.5|15201.5|15209.5|15207.5|15219|15217|15199.5|15197.5|144
1644218100000|2022-02-07 07:15:00|15210|15208|15194|15192|15217|15215|15191|15189|288
1644218400000|2022-02-07 07:20:00|15193.5|15191.5|15195.5|15193.5|15209.5|15207.5|15191.5|15189.5|273
1644218700000|2022-02-07 07:25:00|15197|15195|15215|15213|15215|15213|15194.5|15192.5|126
1644219000000|2022-02-07 07:30:00|15214.5|15212.5|15211|15209|15216.5|15214.5|15203.5|15201.5|175
1644219300000|2022-02-07 07:35:00|15210.5|15208.5|15216|15214|15217.5|15215.5|15206|15204|133
1644219600000|2022-02-07 07:40:00|15215.5|15213.5|15205|15203|15223|15221|15204|15202|180
1644219900000|2022-02-07 07:45:00|15205.5|15203.5|15198|15196|15213|15211|15188|15186|242
1644220200000|2022-02-07 07:50:00|15198.5|15196.5|15193|15191|15198.5|15196.5|15186|15184|168
1644220500000|2022-02-07 07:55:00|15192.5|15190.5|15213.5|15211.5|15213.5|15211.5|15192|15190|255
1644220800000|2022-02-07 08:00:00|15213|15211|15220.1|15218.9|15230.1|15228.9|15188.6|15187.4|1946
1644221100000|2022-02-07 08:05:00|15221.6|15220.4|15197.6|15196.4|15232.6|15231.4|15182.6|15181.4|1327
1644221400000|2022-02-07 08:10:00|15198.1|15196.9|15190.1|15188.9|15228.1|15226.9|15188.6|15187.4|1301
1644221700000|2022-02-07 08:15:00|15189.6|15188.4|15152.6|15151.4|15197.6|15196.4|15150.6|15149.4|1095
1644222000000|2022-02-07 08:20:00|15152.1|15150.9|15140.1|15138.9|15165.6|15164.4|15135.1|15133.9|1192
1644222300000|2022-02-07 08:25:00|15140.6|15139.4|15117.1|15115.9|15148.6|15147.4|15108.1|15106.9|923
1644222600000|2022-02-07 08:30:00|15117.6|15116.4|15107.1|15105.9|15125.6|15124.4|15089.6|15088.4|1053
1644222900000|2022-02-07 08:35:00|15106.6|15105.4|15127.6|15126.4|15139.6|15138.4|15099.1|15097.9|846
1644223200000|2022-02-07 08:40:00|15127.2|15126|15132.2|15131|15143.7|15142.5|15120.7|15119.5|619
1644223500000|2022-02-07 08:45:00|15131.7|15130.5|15151.7|15150.5|15157.7|15156.5|15129.2|15128|667
1644223800000|2022-02-07 08:50:00|15152.7|15151.5|15172.7|15171.5|15176.2|15175|15145.7|15144.5|683
1644224100000|2022-02-07 08:55:00|15172.2|15171|15165.2|15164|15179.2|15178|15162.2|15161|383
1644224400000|2022-02-07 09:00:00|15164.7|15163.5|15164.2|15163|15182.2|15181|15155.7|15154.5|519
1644224700000|2022-02-07 09:05:00|15163.7|15162.5|15153.7|15152.5|15174.7|15173.5|15152.2|15151|350
1644225000000|2022-02-07 09:10:00|15154.7|15153.5|15152.2|15151|15164.2|15163|15134.2|15133|772
1644225300000|2022-02-07 09:15:00|15152.7|15151.5|15140.2|15139|15165.7|15164.5|15139.2|15138|544
1644225600000|2022-02-07 09:20:00|15140.7|15139.5|15126.7|15125.5|15150.7|15149.5|15124.7|15123.5|389
1644225900000|2022-02-07 09:25:00|15125.7|15124.5|15138.2|15137|15141.7|15140.5|15125.2|15124|292
1644226200000|2022-02-07 09:30:00|15138.7|15137.5|15124.7|15123.5|15142.7|15141.5|15124.2|15123|444
1644226500000|2022-02-07 09:35:00|15125.2|15124|15124.7|15123.5|15137.2|15136|15114.2|15113|633
1644226800000|2022-02-07 09:40:00|15124.2|15123|15109.2|15108|15128.7|15127.5|15108.2|15107|554
1644227100000|2022-02-07 09:45:00|15108.7|15107.5|15089.2|15088|15114.7|15113.5|15089.2|15088|795
1644227400000|2022-02-07 09:50:00|15089.7|15088.5|15090.2|15089|15095.2|15094|15075.7|15074.5|827
1644227700000|2022-02-07 09:55:00|15090.7|15089.5|15112.2|15111|15122.7|15121.5|15089.2|15088|611
1644228000000|2022-02-07 10:00:00|15112.7|15111.5|15120.2|15119|15130.2|15129|15109.7|15108.5|378
1644228300000|2022-02-07 10:05:00|15119.7|15118.5|15112.2|15111|15124.7|15123.5|15109.2|15108|320
1644228600000|2022-02-07 10:10:00|15111.7|15110.5|15128.2|15127|15131.2|15130|15106.2|15105|399
1644228900000|2022-02-07 10:15:00|15128.7|15127.5|15114.7|15113.5|15131.2|15130|15114.7|15113.5|246
1644229200000|2022-02-07 10:20:00|15115.2|15114|15106.7|15105.5|15116.2|15115|15097.2|15096|379
1644229500000|2022-02-07 10:25:00|15106.2|15105|15105.2|15104|15116.7|15115.5|15095.7|15094.5|314
1644229800000|2022-02-07 10:30:00|15105.7|15104.5|15092.7|15091.5|15107.7|15106.5|15089.7|15088.5|310
1644230100000|2022-02-07 10:35:00|15092.2|15091|15096.2|15095|15102.2|15101|15079.7|15078.5|458
1644230400000|2022-02-07 10:40:00|15095.7|15094.5|15102.2|15101|15103.2|15102|15084.7|15083.5|374
1644230700000|2022-02-07 10:45:00|15101.7|15100.5|15103.2|15102|15114.7|15113.5|15096.2|15095|350
1644231000000|2022-02-07 10:50:00|15103.7|15102.5|15101.2|15100|15107.7|15106.5|15095.2|15094|222
1644231300000|2022-02-07 10:55:00|15101.7|15100.5|15094.2|15093|15102.2|15101|15084.7|15083.5|593
1644231600000|2022-02-07 11:00:00|15093.7|15092.5|15090.7|15089.5|15101.7|15100.5|15084.2|15083|398
1644231900000|2022-02-07 11:05:00|15091.2|15090|15087.7|15086.5|15092.7|15091.5|15079.7|15078.5|446
1644232200000|2022-02-07 11:10:00|15087.2|15086|15103.2|15102|15110.7|15109.5|15080.2|15079|518
1644232500000|2022-02-07 11:15:00|15102.7|15101.5|15104.2|15103|15109.7|15108.5|15096.7|15095.5|307
1644232800000|2022-02-07 11:20:00|15104.7|15103.5|15118.2|15117|15124.7|15123.5|15104.7|15103.5|298
1644233100000|2022-02-07 11:25:00|15118.7|15117.5|15125.7|15124.5|15135.7|15134.5|15118.2|15117|384
1644233400000|2022-02-07 11:30:00|15125.2|15124|15124.2|15123|15133.2|15132|15119.7|15118.5|361
1644233700000|2022-02-07 11:35:00|15124.7|15123.5|15124.2|15123|15131.2|15130|15120.7|15119.5|259
1644234000000|2022-02-07 11:40:00|15123.7|15122.5|15115.2|15114|15124.2|15123|15110.7|15109.5|413
1644234300000|2022-02-07 11:45:00|15114.7|15113.5|15120.7|15119.5|15128.2|15127|15114.2|15113|270
1644234600000|2022-02-07 11:50:00|15120.2|15119|15122.2|15121|15127.7|15126.5|15116.7|15115.5|157
1644234900000|2022-02-07 11:55:00|15121.7|15120.5|15126.7|15125.5|15133.2|15132|15116.7|15115.5|255
1644235200000|2022-02-07 12:00:00|15128.2|15127|15140.7|15139.5|15142.7|15141.5|15126.7|15125.5|271
1644235500000|2022-02-07 12:05:00|15141.2|15140|15148.2|15147|15158.7|15157.5|15138.7|15137.5|377
1644235800000|2022-02-07 12:10:00|15148.7|15147.5|15160.7|15159.5|15161.2|15160|15145.7|15144.5|264
1644236100000|2022-02-07 12:15:00|15161.2|15160|15157.7|15156.5|15171.7|15170.5|15157.7|15156.5|349
1644236400000|2022-02-07 12:20:00|15158.2|15157|15150.2|15149|15160.2|15159|15147.7|15146.5|321
1644236700000|2022-02-07 12:25:00|15149.7|15148.5|15149.7|15148.5|15153.7|15152.5|15144.2|15143|225
1644237000000|2022-02-07 12:30:00|15149.2|15148|15150.2|15149|15158.7|15157.5|15147.2|15146|211
1644237300000|2022-02-07 12:35:00|15150.7|15149.5|15149.7|15148.5|15154.7|15153.5|15146.2|15145|136
1644237600000|2022-02-07 12:40:00|15150.2|15149|15154.7|15153.5|15155.2|15154|15145.2|15144|185
1644237900000|2022-02-07 12:45:00|15154.2|15153|15154.6|15153.4|15157.6|15156.4|15150.2|15149|140
1644238200000|2022-02-07 12:50:00|15155.1|15153.9|15149.6|15148.4|15159.6|15158.4|15148.6|15147.4|202
1644238500000|2022-02-07 12:55:00|15150.1|15148.9|15150.6|15149.4|15158.1|15156.9|15148.1|15146.9|202
1644238800000|2022-02-07 13:00:00|15151.1|15149.9|15165.6|15164.4|15166.6|15165.4|15144.6|15143.4|330
1644239100000|2022-02-07 13:05:00|15166.1|15164.9|15174.6|15173.4|15185.6|15184.4|15162.1|15160.9|382
1644239400000|2022-02-07 13:10:00|15175.1|15173.9|15179.1|15177.9|15182.6|15181.4|15172.6|15171.4|317
1644239700000|2022-02-07 13:15:00|15178.6|15177.4|15177.1|15175.9|15182.6|15181.4|15175.6|15174.4|178
1644240000000|2022-02-07 13:20:00|15176.6|15175.4|15172.6|15171.4|15184.1|15182.9|15169.6|15168.4|432
1644240300000|2022-02-07 13:25:00|15173.1|15171.9|15167.1|15165.9|15175.6|15174.4|15164.6|15163.4|317
1644240600000|2022-02-07 13:30:00|15166.6|15165.4|15153.1|15151.9|15169.6|15168.4|15149.6|15148.4|398
1644240900000|2022-02-07 13:35:00|15153.6|15152.4|15156.6|15155.4|15158.1|15156.9|15146.6|15145.4|269
1644241200000|2022-02-07 13:40:00|15157.1|15155.9|15156.1|15154.9|15163.1|15161.9|15152.1|15150.9|220
1644241500000|2022-02-07 13:45:00|15156.6|15155.4|15164.6|15163.4|15166.6|15165.4|15151.6|15150.4|256
1644241800000|2022-02-07 13:50:00|15164.1|15162.9|15156.1|15154.9|15164.1|15162.9|15153.6|15152.4|157
1644242100000|2022-02-07 13:55:00|15155.6|15154.4|15168.1|15166.9|15168.6|15167.4|15155.1|15153.9|121
1644242400000|2022-02-07 14:00:00|15167.6|15166.4|15170.6|15169.4|15171.1|15169.9|15162.1|15160.9|173
1644242700000|2022-02-07 14:05:00|15171.1|15169.9|15186.1|15184.9|15186.6|15185.4|15170.1|15168.9|260
1644243000000|2022-02-07 14:10:00|15186.6|15185.4|15189.6|15188.4|15194.6|15193.4|15181.6|15180.4|349
1644243300000|2022-02-07 14:15:00|15190.6|15189.4|15182.1|15180.9|15190.6|15189.4|15176.6|15175.4|336
1644243600000|2022-02-07 14:20:00|15181.6|15180.4|15197.6|15196.4|15198.6|15197.4|15181.1|15179.9|227
1644243900000|2022-02-07 14:25:00|15197.1|15195.9|15197.6|15196.4|15202.1|15200.9|15194.6|15193.4|239
1644244200000|2022-02-07 14:30:00|15198.1|15196.9|15183.6|15182.4|15202.6|15201.4|15181.6|15180.4|949
1644244500000|2022-02-07 14:35:00|15184.1|15182.9|15212.1|15210.9|15219.1|15217.9|15181.6|15180.4|875
1644244800000|2022-02-07 14:40:00|15211.6|15210.4|15208.1|15206.9|15216.6|15215.4|15201.1|15199.9|455
1644245100000|2022-02-07 14:45:00|15208.6|15207.4|15200.6|15199.4|15213.1|15211.9|15198.6|15197.4|597
1644245400000|2022-02-07 14:50:00|15201.1|15199.9|15230.1|15228.9|15232.1|15230.9|15200.6|15199.4|566
1644245700000|2022-02-07 14:55:00|15229.6|15228.4|15218.1|15216.9|15232.1|15230.9|15205.6|15204.4|656
1644246000000|2022-02-07 15:00:00|15217.6|15216.4|15219.6|15218.4|15226.1|15224.9|15207.1|15205.9|402
1644246300000|2022-02-07 15:05:00|15219.1|15217.9|15226.6|15225.4|15232.1|15230.9|15217.6|15216.4|552
1644246600000|2022-02-07 15:10:00|15226.3|15225.1|15205.3|15204.1|15231.3|15230.1|15200.3|15199.1|800
1644246900000|2022-02-07 15:15:00|15204.8|15203.6|15197.3|15196.1|15214.8|15213.6|15196.8|15195.6|567
1644247200000|2022-02-07 15:20:00|15197.8|15196.6|15225.8|15224.6|15226.3|15225.1|15195.3|15194.1|455
1644247500000|2022-02-07 15:25:00|15225.3|15224.1|15225.3|15224.1|15237.3|15236.1|15221.8|15220.6|411
1644247800000|2022-02-07 15:30:00|15224.8|15223.6|15243.8|15242.6|15244.3|15243.1|15221.3|15220.1|484
1644248100000|2022-02-07 15:35:00|15243.3|15242.1|15243.8|15242.6|15250.8|15249.6|15241.3|15240.1|542
1644248400000|2022-02-07 15:40:00|15244.3|15243.1|15231.3|15230.1|15247.3|15246.1|15226.8|15225.6|578
1644248700000|2022-02-07 15:45:00|15231.8|15230.6|15223.3|15222.1|15237.3|15236.1|15216.3|15215.1|566
1644249000000|2022-02-07 15:50:00|15222.8|15221.6|15240.3|15239.1|15252.3|15251.1|15220.8|15219.6|755
1644249300000|2022-02-07 15:55:00|15240.8|15239.6|15248.3|15247.1|15250.3|15249.1|15236.3|15235.1|456
1644249600000|2022-02-07 16:00:00|15247.8|15246.6|15242.3|15241.1|15256.3|15255.1|15237.3|15236.1|671
1644249900000|2022-02-07 16:05:00|15242.8|15241.6|15243.3|15242.1|15254.8|15253.6|15240.8|15239.6|468
1644250200000|2022-02-07 16:10:00|15242.8|15241.6|15245.3|15244.1|15248.3|15247.1|15238.3|15237.1|427
1644250500000|2022-02-07 16:15:00|15244.3|15243.1|15254.8|15253.6|15255.3|15254.1|15238.3|15237.1|637
1644250800000|2022-02-07 16:20:00|15255.3|15254.1|15233.8|15232.6|15256.8|15255.6|15230.3|15229.1|756
1644251100000|2022-02-07 16:25:00|15233.3|15232.1|15228.3|15227.1|15246.8|15245.6|15225.8|15224.6|1090
1644251400000|2022-02-07 16:30:00|15227.7|15225.7|15212.2|15210.2|15231.7|15229.7|15210.7|15208.7|1439
1644251700000|2022-02-07 16:35:00|15213.7|15211.7|15181.7|15179.7|15216.7|15214.7|15177.2|15175.2|1056
1644252000000|2022-02-07 16:40:00|15182.2|15180.2|15167.2|15165.2|15185.2|15183.2|15162.7|15160.7|470
1644252300000|2022-02-07 16:45:00|15167.7|15165.7|15182.7|15180.7|15183.7|15181.7|15164.7|15162.7|308
1644252600000|2022-02-07 16:50:00|15183.2|15181.2|15179.2|15177.2|15187.7|15185.7|15170.7|15168.7|265
1644252900000|2022-02-07 16:55:00|15179.7|15177.7|15196.2|15194.2|15200.7|15198.7|15177.7|15175.7|262
1644253200000|2022-02-07 17:00:00|15196.7|15194.7|15198.7|15196.7|15201.7|15199.7|15187.7|15185.7|200
1644253500000|2022-02-07 17:05:00|15198.2|15196.2|15185.2|15183.2|15199.2|15197.2|15184.2|15182.2|113
1644253800000|2022-02-07 17:10:00|15184.7|15182.7|15186.2|15184.2|15189.7|15187.7|15179.7|15177.7|157
1644254100000|2022-02-07 17:15:00|15185.7|15183.7|15193.2|15191.2|15196.7|15194.7|15183.7|15181.7|100
1644254400000|2022-02-07 17:20:00|15192.7|15190.7|15204.2|15202.2|15206.7|15204.7|15191.2|15189.2|153
1644254700000|2022-02-07 17:25:00|15203.7|15201.7|15191.7|15189.7|15206.7|15204.7|15189.2|15187.2|125
1644255000000|2022-02-07 17:30:00|15191.2|15189.2|15196.2|15194.2|15198.7|15196.7|15181.7|15179.7|129
1644255300000|2022-02-07 17:35:00|15195.7|15193.7|15184.7|15182.7|15200.7|15198.7|15180.2|15178.2|176
1644255600000|2022-02-07 17:40:00|15185.2|15183.2|15190.2|15188.2|15194.7|15192.7|15185.2|15183.2|93
1644255900000|2022-02-07 17:45:00|15190.7|15188.7|15193.7|15191.7|15199.7|15197.7|15186.2|15184.2|93
1644256200000|2022-02-07 17:50:00|15193.2|15191.2|15192.7|15190.7|15198.7|15196.7|15190.7|15188.7|69
1644256500000|2022-02-07 17:55:00|15193.2|15191.2|15196.2|15194.2|15201.7|15199.7|15193.2|15191.2|102
1644256800000|2022-02-07 18:00:00|15196.7|15194.7|15204.7|15202.7|15212.2|15210.2|15192.7|15190.7|126
1644257100000|2022-02-07 18:05:00|15204.2|15202.2|15215.2|15213.2|15217.2|15215.2|15202.2|15200.2|123
1644257400000|2022-02-07 18:10:00|15215.7|15213.7|15224.2|15222.2|15227.2|15225.2|15212.7|15210.7|188
1644257700000|2022-02-07 18:15:00|15224.7|15222.7|15221.7|15219.7|15227.2|15225.2|15217.2|15215.2|114
1644258000000|2022-02-07 18:20:00|15221.2|15219.2|15223.2|15221.2|15226.7|15224.7|15219.7|15217.7|83
1644258300000|2022-02-07 18:25:00|15222.7|15220.7|15228.7|15226.7|15230.7|15228.7|15220.7|15218.7|69
1644258600000|2022-02-07 18:30:00|15228.2|15226.2|15227.7|15225.7|15234.7|15232.7|15225.7|15223.7|120
1644258900000|2022-02-07 18:35:00|15228.2|15226.2|15232.2|15230.2|15233.7|15231.7|15226.2|15224.2|69
1644259200000|2022-02-07 18:40:00|15231.7|15229.7|15230.2|15228.2|15236.2|15234.2|15229.2|15227.2|64
1644259500000|2022-02-07 18:45:00|15230.7|15228.7|15223.2|15221.2|15234.2|15232.2|15220.7|15218.7|83
1644259800000|2022-02-07 18:50:00|15222.7|15220.7|15223.7|15221.7|15228.7|15226.7|15221.7|15219.7|69
1644260100000|2022-02-07 18:55:00|15223.2|15221.2|15237.2|15235.2|15241.2|15239.2|15223.2|15221.2|156
1644260400000|2022-02-07 19:00:00|15236.7|15234.7|15240.7|15238.7|15242.7|15240.7|15233.2|15231.2|146
1644260700000|2022-02-07 19:05:00|15241.2|15239.2|15233.7|15231.7|15241.7|15239.7|15231.7|15229.7|75
1644261000000|2022-02-07 19:10:00|15234.2|15232.2|15234.2|15232.2|15237.7|15235.7|15233.7|15231.7|24
1644261300000|2022-02-07 19:15:00|15234.7|15232.7|15241.2|15239.2|15246.7|15244.7|15232.7|15230.7|129
1644261600000|2022-02-07 19:20:00|15241.7|15239.7|15239.2|15237.2|15245.2|15243.2|15235.7|15233.7|37
1644261900000|2022-02-07 19:25:00|15238.7|15236.7|15253.2|15251.2|15253.7|15251.7|15236.7|15234.7|86
1644262200000|2022-02-07 19:30:00|15252.7|15250.7|15253.2|15251.2|15255.7|15253.7|15248.7|15246.7|107
1644262500000|2022-02-07 19:35:00|15252.7|15250.7|15250.7|15248.7|15258.7|15256.7|15248.2|15246.2|175
1644262800000|2022-02-07 19:40:00|15250.2|15248.2|15256.7|15254.7|15259.2|15257.2|15246.2|15244.2|74
1644263100000|2022-02-07 19:45:00|15256.2|15254.2|15250.2|15248.2|15259.2|15257.2|15249.7|15247.7|81
1644263400000|2022-02-07 19:50:00|15249.7|15247.7|15249.7|15247.7|15251.7|15249.7|15245.2|15243.2|87
1644263700000|2022-02-07 19:55:00|15250.2|15248.2|15244.7|15242.7|15251.7|15249.7|15244.7|15242.7|114
1644264000000|2022-02-07 20:00:00|15244.2|15242.2|15251.2|15249.2|15251.7|15249.7|15239.7|15237.7|121
1644264300000|2022-02-07 20:05:00|15250.7|15248.7|15250.2|15248.2|15253.7|15251.7|15243.7|15241.7|65
1644264600000|2022-02-07 20:10:00|15250.7|15248.7|15259.7|15257.7|15260.2|15258.2|15247.7|15245.7|131
1644264900000|2022-02-07 20:15:00|15260.2|15258.2|15254.2|15252.2|15260.7|15258.7|15253.7|15251.7|61
1644265200000|2022-02-07 20:20:00|15253.7|15251.7|15242.7|15240.7|15256.2|15254.2|15240.2|15238.2|112
1644265500000|2022-02-07 20:25:00|15243.2|15241.2|15226.7|15224.7|15247.2|15245.2|15224.7|15222.7|142
1644265800000|2022-02-07 20:30:00|15227.7|15225.7|15233.7|15231.7|15240.2|15238.2|15227.2|15225.2|129
1644266100000|2022-02-07 20:35:00|15233.2|15231.2|15210.2|15208.2|15237.2|15235.2|15209.7|15207.7|162
1644266400000|2022-02-07 20:40:00|15209.7|15207.7|15206.2|15204.2|15214.7|15212.7|15203.7|15201.7|260
1644266700000|2022-02-07 20:45:00|15205.7|15203.7|15191.7|15189.7|15205.7|15203.7|15190.7|15188.7|182
1644267000000|2022-02-07 20:50:00|15192.2|15190.2|15179.2|15177.2|15210.2|15208.2|15175.2|15173.2|386
1644267300000|2022-02-07 20:55:00|15178.7|15176.7|15189.7|15187.7|15195.2|15193.2|15171.2|15169.2|384
1644267600000|2022-02-07 21:00:00|15193|15188|15203.7|15198.7|15207.3|15202.3|15191.4|15186.4|14
1644267900000|2022-02-07 21:05:00|15202.9|15197.9|15201.8|15196.8|15208.3|15203.3|15201|15196|0
1644268200000|2022-02-07 21:10:00|15202.9|15197.9|15209.1|15204.1|15212.6|15207.6|15202.6|15197.6|0
1644268500000|2022-02-07 21:15:00|15209.4|15204.4|15207.3|15202.3|15211.8|15206.8|15205|15200|0
1644268800000|2022-02-07 21:20:00|15208|15203|15208|15203|15209|15204|15206.4|15201.4|0
1644269100000|2022-02-07 21:25:00|15208.7|15203.7|15212.5|15207.5|15213.3|15208.3|15207.9|15202.9|0
1644269400000|2022-02-07 21:30:00|15211.7|15206.7|15212.5|15207.5|15212.5|15207.5|15209.4|15204.4|0
1644269700000|2022-02-07 21:35:00|15211.7|15206.7|15211.8|15206.8|15214.8|15209.8|15211.7|15206.7|0
1644270000000|2022-02-07 21:40:00|15212.5|15207.5|15209.5|15204.5|15212.5|15207.5|15208.7|15203.7|0
1644270300000|2022-02-07 21:45:00|15209.4|15204.4|15209.8|15204.8|15209.8|15204.8|15206.3|15201.3|0
1644270600000|2022-02-07 21:50:00|15210.2|15205.2|15215.1|15210.1|15215.1|15210.1|15209|15204|0
1644270900000|2022-02-07 21:55:00|15214.4|15209.4|15211.3|15206.3|15214.7|15209.7|15210.4|15205.4|0
1644271200000|2022-02-07 22:00:00|15210.6|15205.6|15211.9|15206.9|15213|15208|15210.1|15205.1|0
1644271500000|2022-02-07 22:05:00|15213|15208|15211.8|15206.8|15213|15208|15211.2|15206.2|0
1644271800000|2022-02-07 22:10:00|15211.7|15206.7|15211.9|15206.9|15212.1|15207.1|15211.3|15206.3|0
1644272100000|2022-02-07 22:15:00|15211.4|15206.4|15210.3|15205.3|15211.4|15206.4|15210.3|15205.3|0
1644272400000|2022-02-07 22:20:00|15211.2|15206.2|15211.8|15206.8|15213.3|15208.3|15211.2|15206.2|0
1644272700000|2022-02-07 22:25:00|15211.5|15206.5|15210.9|15205.9|15212.6|15207.6|15210.9|15205.9|0
1644273000000|2022-02-07 22:30:00|15211.2|15206.2|15212.5|15207.5|15212.5|15207.5|15210.8|15205.8|0
1644273300000|2022-02-07 22:35:00|15212.1|15207.1|15213.7|15208.7|15213.7|15208.7|15212.1|15207.1|0
1644273600000|2022-02-07 22:40:00|15213.6|15208.6|15214.3|15209.3|15214.3|15209.3|15213.3|15208.3|0
1644273900000|2022-02-07 22:45:00|15214.5|15209.5|15215.1|15210.1|15215.7|15210.7|15214.4|15209.4|0
1644274200000|2022-02-07 22:50:00|15215|15210|15215.2|15210.2|15215.3|15210.3|15214.8|15209.8|0
1644274500000|2022-02-07 22:55:00|15215|15210|15215|15210|15215.1|15210.1|15214.8|15209.8|0
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15210.4|15205.4|15215.4|15210.4|15206.3|15201.3|0
1644275100000|2022-02-07 23:05:00|15210.7|15205.7|15206.4|15201.4|15211.1|15206.1|15204.1|15199.1|0
1644275400000|2022-02-07 23:10:00|15207.9|15202.9|15210.4|15205.4|15211.2|15206.2|15206.4|15201.4|0
1644275700000|2022-02-07 23:15:00|15209.7|15204.7|15213.5|15208.5|15214.3|15209.3|15209.7|15204.7|0
1644276000000|2022-02-07 23:20:00|15214.3|15209.3|15219.6|15214.6|15221.9|15216.9|15211.2|15206.2|0
1644276300000|2022-02-07 23:25:00|15220|15215|15217.3|15212.3|15220.4|15215.4|15215.8|15210.8|0
1644276600000|2022-02-07 23:30:00|15218.1|15213.1|15213.5|15208.5|15221.2|15216.2|15213.5|15208.5|0
1644276900000|2022-02-07 23:35:00|15213.1|15208.1|15213.9|15208.9|15216.6|15211.6|15212|15207|0
1644277200000|2022-02-07 23:40:00|15214.3|15209.3|15216|15211|15217.6|15212.6|15213|15208|0
1644277500000|2022-02-07 23:45:00|15215.6|15210.6|15218.8|15213.8|15220.8|15215.8|15214.9|15209.9|0
1644277800000|2022-02-07 23:50:00|15219.2|15214.2|15216.2|15211.2|15220|15215|15215.4|15210.4|0
1644278100000|2022-02-07 23:55:00|15215.4|15210.4|15220.4|15215.4|15222|15217|15214.2|15209.2|0
1644278400000|2022-02-08 00:00:00|15220.8|15215.8|15223.4|15218.4|15227.5|15222.5|15220.4|15215.4|0
1644278700000|2022-02-08 00:05:00|15224.2|15219.2|15225.8|15220.8|15228.1|15223.1|15220.7|15215.7|0
1644279000000|2022-02-08 00:10:00|15226.2|15221.2|15226.3|15221.3|15227.3|15222.3|15223.3|15218.3|0
1644279300000|2022-02-08 00:15:00|15225.5|15220.5|15250.2|15246.2|15252.7|15248.7|15225.5|15220.5|103
1644279600000|2022-02-08 00:20:00|15250.7|15246.7|15234.2|15230.2|15250.7|15246.7|15232.7|15228.7|42
1644279900000|2022-02-08 00:25:00|15235.2|15231.2|15238.7|15234.7|15243.2|15239.2|15234.2|15230.2|33
1644280200000|2022-02-08 00:30:00|15240.7|15236.7|15248.2|15244.2|15251.2|15247.2|15240.7|15236.7|36
1644280500000|2022-02-08 00:35:00|15248.7|15244.7|15245.7|15241.7|15248.7|15244.7|15240.7|15236.7|14
1644280800000|2022-02-08 00:40:00|15244.7|15240.7|15241.2|15237.2|15244.7|15240.7|15236.2|15232.2|17
1644281100000|2022-02-08 00:45:00|15241.7|15237.7|15250.2|15246.2|15251.7|15247.7|15238.2|15234.2|23
1644281400000|2022-02-08 00:50:00|15251.2|15247.2|15246.2|15242.2|15252.2|15248.2|15245.7|15241.7|16
1644281700000|2022-02-08 00:55:00|15245.7|15241.7|15248.2|15244.2|15250.2|15246.2|15245.7|15241.7|6
1644282000000|2022-02-08 01:00:00|15248.7|15244.7|15247.2|15243.2|15251.7|15247.7|15242.7|15238.7|27
1644282300000|2022-02-08 01:05:00|15247.7|15243.7|15243.7|15239.7|15249.2|15245.2|15243.7|15239.7|11
1644282600000|2022-02-08 01:10:00|15243.2|15239.2|15245.2|15241.2|15245.7|15241.7|15238.7|15234.7|9
1644282900000|2022-02-08 01:15:00|15245.7|15241.7|15243.7|15239.7|15245.7|15241.7|15243.2|15239.2|4
1644283200000|2022-02-08 01:20:00|15243.2|15239.2|15241.2|15237.2|15243.7|15239.7|15239.2|15235.2|7
1644283500000|2022-02-08 01:25:00|15240.7|15236.7|15235.2|15231.2|15241.2|15237.2|15230.7|15226.7|23
1644283800000|2022-02-08 01:30:00|15234.7|15230.7|15219.2|15215.2|15235.7|15231.7|15214.7|15210.7|12
1644284100000|2022-02-08 01:35:00|15220.7|15216.7|15236.2|15232.2|15236.2|15232.2|15220.7|15216.7|2
1644284400000|2022-02-08 01:40:00|15238.2|15234.2|15236.2|15232.2|15241.7|15237.7|15236.2|15232.2|9
1644284700000|2022-02-08 01:45:00|15235.7|15231.7|15226.2|15222.2|15236.2|15232.2|15224.7|15220.7|1
1644285000000|2022-02-08 01:50:00|15225.7|15221.7|15224.7|15220.7|15226.2|15222.2|15217.2|15213.2|14
1644285300000|2022-02-08 01:55:00|15224.2|15220.2|15227.2|15223.2|15228.2|15224.2|15220.2|15216.2|6
1644285600000|2022-02-08 02:00:00|15227.7|15223.7|15221.2|15217.2|15229.7|15225.7|15220.7|15216.7|6
1644285900000|2022-02-08 02:05:00|15220.7|15216.7|15216.7|15212.7|15222.2|15218.2|15208.7|15204.7|36
1644286200000|2022-02-08 02:10:00|15218.2|15214.2|15212.7|15208.7|15218.2|15214.2|15207.2|15203.2|21
1644286500000|2022-02-08 02:15:00|15213.2|15209.2|15205.7|15201.7|15213.7|15209.7|15205.7|15201.7|18
1644286800000|2022-02-08 02:20:00|15206.2|15202.2|15218.7|15214.7|15223.2|15219.2|15203.7|15199.7|27
1644287100000|2022-02-08 02:25:00|15221.2|15217.2|15226.7|15222.7|15226.7|15222.7|15221.2|15217.2|10
1644287400000|2022-02-08 02:30:00|15227.2|15223.2|15221.2|15217.2|15227.2|15223.2|15219.7|15215.7|21
1644287700000|2022-02-08 02:35:00|15221.7|15217.7|15225.2|15221.2|15225.2|15221.2|15221.2|15217.2|17
1644288000000|2022-02-08 02:40:00|15224.7|15220.7|15225.2|15221.2|15225.7|15221.7|15224.7|15220.7|0
1644288300000|2022-02-08 02:45:00|15225.7|15221.7|15229.7|15225.7|15231.2|15227.2|15225.2|15221.2|5
1644288600000|2022-02-08 02:50:00|15228.7|15224.7|15234.2|15230.2|15234.2|15230.2|15224.2|15220.2|8
1644288900000|2022-02-08 02:55:00|15233.2|15229.2|15232.2|15228.2|15233.7|15229.7|15232.2|15228.2|4
1644289200000|2022-02-08 03:00:00|15232.7|15228.7|15231.2|15227.2|15233.2|15229.2|15228.7|15224.7|14
1644289500000|2022-02-08 03:05:00|15231.7|15227.7|15229.2|15225.2|15233.7|15229.7|15229.2|15225.2|13
1644289800000|2022-02-08 03:10:00|15228.2|15224.2|15227.7|15223.7|15231.2|15227.2|15227.7|15223.7|5
1644290100000|2022-02-08 03:15:00|15228.2|15224.2|15230.2|15226.2|15234.7|15230.7|15227.7|15223.7|7
1644290400000|2022-02-08 03:20:00|15230.7|15226.7|15232.7|15228.7|15234.2|15230.2|15230.7|15226.7|5
1644290700000|2022-02-08 03:25:00|15234.7|15230.7|15240.7|15236.7|15240.7|15236.7|15234.7|15230.7|11
1644291000000|2022-02-08 03:30:00|15240.2|15236.2|15238.7|15234.7|15241.2|15237.2|15236.2|15232.2|23
1644291300000|2022-02-08 03:35:00|15239.2|15235.2|15239.2|15235.2|15242.2|15238.2|15237.7|15233.7|6
1644291600000|2022-02-08 03:40:00|15238.7|15234.7|15227.2|15223.2|15238.7|15234.7|15227.2|15223.2|29
1644291900000|2022-02-08 03:45:00|15226.7|15222.7|15226.7|15222.7|15228.2|15224.2|15216.2|15212.2|17
1644292200000|2022-02-08 03:50:00|15226.2|15222.2|15219.2|15215.2|15226.2|15222.2|15219.2|15215.2|1
1644292500000|2022-02-08 03:55:00|15219.7|15215.7|15219.2|15215.2|15219.7|15215.7|15218.7|15214.7|1
1644292800000|2022-02-08 04:00:00|15219.7|15215.7|15219.2|15215.2|15220.7|15216.7|15216.2|15212.2|12
1644293100000|2022-02-08 04:05:00|15219.7|15215.7|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|4
1644293400000|2022-02-08 04:10:00|15222.2|15218.2|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|6
1644293700000|2022-02-08 04:15:00|15223.7|15219.7|15222.7|15218.7|15224.7|15220.7|15221.7|15217.7|2
1644294000000|2022-02-08 04:20:00|15222.2|15218.2|15221.2|15217.2|15223.7|15219.7|15220.2|15216.2|6
1644294300000|2022-02-08 04:25:00|15221.7|15217.7|15220.7|15216.7|15226.7|15222.7|15220.7|15216.7|6
1644294600000|2022-02-08 04:30:00|15221.2|15217.2|15220.7|15216.7|15222.7|15218.7|15220.7|15216.7|5
1644294900000|2022-02-08 04:35:00|15221.2|15217.2|15219.2|15215.2|15221.2|15217.2|15217.2|15213.2|9
1644295200000|2022-02-08 04:40:00|15218.7|15214.7|15221.2|15217.2|15225.2|15221.2|15218.7|15214.7|8
1644295500000|2022-02-08 04:45:00|15221.7|15217.7|15228.7|15224.7|15229.2|15225.2|15221.2|15217.2|7
1644295800000|2022-02-08 04:50:00|15228.2|15224.2|15224.2|15220.2|15228.2|15224.2|15223.7|15219.7|15
1644296100000|2022-02-08 04:55:00|15223.7|15219.7|15227.7|15223.7|15227.7|15223.7|15223.7|15219.7|3
1644296400000|2022-02-08 05:00:00|15227.2|15223.2|15216.7|15212.7|15227.7|15223.7|15214.2|15210.2|11
1644296700000|2022-02-08 05:05:00|15217.7|15213.7|15225.7|15221.7|15226.2|15222.2|15216.2|15212.2|12
1644297000000|2022-02-08 05:10:00|15226.2|15222.2|15220.7|15216.7|15226.2|15222.2|15219.2|15215.2|9
1644297300000|2022-02-08 05:15:00|15220.2|15216.2|15207.7|15203.7|15220.2|15216.2|15207.7|15203.7|31
1644297600000|2022-02-08 05:20:00|15208.2|15204.2|15204.2|15200.2|15208.2|15204.2|15204.2|15200.2|3
1644297900000|2022-02-08 05:25:00|15203.7|15199.7|15202.2|15198.2|15204.2|15200.2|15200.7|15196.7|16
1644298200000|2022-02-08 05:30:00|15201.2|15197.2|15195.2|15191.2|15201.2|15197.2|15193.7|15189.7|16
1644298500000|2022-02-08 05:35:00|15194.7|15190.7|15195.2|15191.2|15195.7|15191.7|15190.2|15186.2|10
1644298800000|2022-02-08 05:40:00|15194.7|15190.7|15196.2|15192.2|15200.2|15196.2|15192.2|15188.2|56
1644299100000|2022-02-08 05:45:00|15196.7|15192.7|15194.7|15190.7|15196.7|15192.7|15192.7|15188.7|27
1644299400000|2022-02-08 05:50:00|15196.7|15192.7|15200.2|15196.2|15202.7|15198.7|15196.7|15192.7|35
1644299700000|2022-02-08 05:55:00|15200.7|15196.7|15203.7|15199.7|15204.2|15200.2|15200.7|15196.7|9
1644300000000|2022-02-08 06:00:00|15203.2|15199.2|15207.2|15203.2|15207.2|15203.2|15198.7|15194.7|32
1644300300000|2022-02-08 06:05:00|15206.7|15202.7|15210.2|15206.2|15213.2|15209.2|15206.2|15202.2|28
1644300600000|2022-02-08 06:10:00|15210.7|15206.7|15217.2|15213.2|15220.7|15216.7|15210.2|15206.2|46
1644300900000|2022-02-08 06:15:00|15218.2|15214.2|15220.2|15216.2|15220.2|15216.2|15216.7|15212.7|8
1644301200000|2022-02-08 06:20:00|15219.7|15215.7|15218.2|15214.2|15222.7|15218.7|15217.7|15213.7|12
1644301500000|2022-02-08 06:25:00|15217.7|15213.7|15227.7|15223.7|15228.2|15224.2|15217.7|15213.7|12
1644301800000|2022-02-08 06:30:00|15228.2|15224.2|15228.2|15224.2|15228.7|15224.7|15223.7|15219.7|8
1644302100000|2022-02-08 06:35:00|15227.7|15223.7|15229.7|15225.7|15234.7|15230.7|15227.2|15223.2|38
1644302400000|2022-02-08 06:40:00|15229.2|15225.2|15241.2|15237.2|15241.2|15237.2|15228.2|15224.2|36
1644302700000|2022-02-08 06:45:00|15242.7|15238.7|15239.2|15235.2|15245.2|15241.2|15239.2|15235.2|22
1644303000000|2022-02-08 06:50:00|15238.7|15234.7|15235.2|15231.2|15238.7|15234.7|15231.2|15227.2|25
1644303300000|2022-02-08 06:55:00|15234.7|15230.7|15234.7|15230.7|15240.7|15236.7|15232.2|15228.2|32
1644303600000|2022-02-08 07:00:00|15233.7|15231.7|15227.7|15225.7|15243.2|15241.2|15223.7|15221.7|262
1644303900000|2022-02-08 07:05:00|15227.2|15225.2|15243.7|15241.7|15246.7|15244.7|15224.2|15222.2|180
1644304200000|2022-02-08 07:10:00|15244.2|15242.2|15269.2|15267.2|15270.7|15268.7|15244.2|15242.2|441
1644304500000|2022-02-08 07:15:00|15268.7|15266.7|15261.2|15259.2|15272.2|15270.2|15256.7|15254.7|267
1644304800000|2022-02-08 07:20:00|15261.7|15259.7|15256.7|15254.7|15269.7|15267.7|15252.7|15250.7|157
1644305100000|2022-02-08 07:25:00|15255.7|15253.7|15239.2|15237.2|15256.2|15254.2|15238.2|15236.2|244
1644305400000|2022-02-08 07:30:00|15238.7|15236.7|15240.2|15238.2|15242.7|15240.7|15226.7|15224.7|219
1644305700000|2022-02-08 07:35:00|15240.7|15238.7|15228.7|15226.7|15242.2|15240.2|15228.7|15226.7|275
1644306000000|2022-02-08 07:40:00|15229.2|15227.2|15227.2|15225.2|15232.7|15230.7|15222.7|15220.7|188
1644306300000|2022-02-08 07:45:00|15226.2|15224.2|15217.7|15215.7|15229.7|15227.7|15209.7|15207.7|238
1644306600000|2022-02-08 07:50:00|15218.2|15216.2|15238.2|15236.2|15238.2|15236.2|15217.2|15215.2|200
1644306900000|2022-02-08 07:55:00|15238.7|15236.7|15231.2|15229.2|15242.2|15240.2|15230.7|15228.7|231
1644307200000|2022-02-08 08:00:00|15230.8|15229.6|15218.8|15217.6|15253.8|15252.6|15200.8|15199.6|1609
1644307500000|2022-02-08 08:05:00|15219.3|15218.1|15213.8|15212.6|15223.3|15222.1|15200.3|15199.1|918
1644307800000|2022-02-08 08:10:00|15214.3|15213.1|15239.8|15238.6|15241.3|15240.1|15212.3|15211.1|724
1644308100000|2022-02-08 08:15:00|15239.3|15238.1|15246.3|15245.1|15250.3|15249.1|15220.8|15219.6|529
1644308400000|2022-02-08 08:20:00|15246.8|15245.6|15283.3|15282.1|15290.8|15289.6|15246.3|15245.1|1307
1644308700000|2022-02-08 08:25:00|15282.8|15281.6|15302.8|15301.6|15306.8|15305.6|15273.3|15272.1|1181
1644309000000|2022-02-08 08:30:00|15302.3|15301.1|15305.8|15304.6|15317.8|15316.6|15299.8|15298.6|1053
1644309300000|2022-02-08 08:35:00|15305.3|15304.1|15300.8|15299.6|15325.3|15324.1|15296.8|15295.6|907
1644309600000|2022-02-08 08:40:00|15301.7|15300.5|15294.2|15293|15315.7|15314.5|15289.2|15288|834
1644309900000|2022-02-08 08:45:00|15294.7|15293.5|15312.7|15311.5|15316.2|15315|15293.2|15292|560
1644310200000|2022-02-08 08:50:00|15312.2|15311|15304.2|15303|15312.2|15311|15294.2|15293|564
1644310500000|2022-02-08 08:55:00|15304.7|15303.5|15293.7|15292.5|15309.7|15308.5|15286.7|15285.5|518
1644310800000|2022-02-08 09:00:00|15293.2|15292|15302.7|15301.5|15306.7|15305.5|15289.7|15288.5|541
1644311100000|2022-02-08 09:05:00|15303.2|15302|15310.2|15309|15312.7|15311.5|15290.2|15289|377
1644311400000|2022-02-08 09:10:00|15310.7|15309.5|15317.7|15316.5|15320.2|15319|15307.2|15306|424
1644311700000|2022-02-08 09:15:00|15318.2|15317|15324.7|15323.5|15326.7|15325.5|15317.7|15316.5|392
1644312000000|2022-02-08 09:20:00|15324.2|15323|15331.2|15330|15341.2|15340|15322.7|15321.5|482
1644312300000|2022-02-08 09:25:00|15331.7|15330.5|15326.2|15325|15337.7|15336.5|15325.2|15324|326
1644312600000|2022-02-08 09:30:00|15325.7|15324.5|15320.2|15319|15328.7|15327.5|15314.2|15313|361
1644312900000|2022-02-08 09:35:00|15320.7|15319.5|15317.2|15316|15325.2|15324|15315.2|15314|245
1644313200000|2022-02-08 09:40:00|15316.2|15315|15309.2|15308|15324.2|15323|15303.2|15302|330
1644313500000|2022-02-08 09:45:00|15309.7|15308.5|15314.7|15313.5|15316.7|15315.5|15305.7|15304.5|366
1644313800000|2022-02-08 09:50:00|15314.2|15313|15307.7|15306.5|15335.2|15334|15297.2|15296|865
1644314100000|2022-02-08 09:55:00|15307.2|15306|15285.7|15284.5|15307.7|15306.5|15281.7|15280.5|586
1644314400000|2022-02-08 10:00:00|15285.2|15284|15265.7|15264.5|15286.2|15285|15262.2|15261|704
1644314700000|2022-02-08 10:05:00|15265.2|15264|15266.2|15265|15272.2|15271|15256.7|15255.5|413
1644315000000|2022-02-08 10:10:00|15266.7|15265.5|15250.2|15249|15269.7|15268.5|15249.7|15248.5|523
1644315300000|2022-02-08 10:15:00|15249.7|15248.5|15235.7|15234.5|15252.2|15251|15229.7|15228.5|600
1644315600000|2022-02-08 10:20:00|15236.2|15235|15227.2|15226|15240.2|15239|15224.2|15223|418
1644315900000|2022-02-08 10:25:00|15226.7|15225.5|15238.7|15237.5|15243.7|15242.5|15226.7|15225.5|525
1644316200000|2022-02-08 10:30:00|15239.2|15238|15247.7|15246.5|15253.2|15252|15237.2|15236|328
1644316500000|2022-02-08 10:35:00|15248.2|15247|15253.7|15252.5|15258.2|15257|15246.2|15245|356
1644316800000|2022-02-08 10:40:00|15254.2|15253|15255.7|15254.5|15263.2|15262|15248.7|15247.5|247
1644317100000|2022-02-08 10:45:00|15256.2|15255|15255.7|15254.5|15261.2|15260|15250.2|15249|176
1644317400000|2022-02-08 10:50:00|15256.2|15255|15238.7|15237.5|15261.2|15260|15237.7|15236.5|206
1644317700000|2022-02-08 10:55:00|15238.2|15237|15226.2|15225|15243.2|15242|15225.2|15224|267
1644318000000|2022-02-08 11:00:00|15226.7|15225.5|15222.2|15221|15231.2|15230|15208.2|15207|577
1644318300000|2022-02-08 11:05:00|15221.7|15220.5|15214.2|15213|15228.2|15227|15210.7|15209.5|328
1644318600000|2022-02-08 11:10:00|15214.7|15213.5|15211.2|15210|15217.7|15216.5|15207.2|15206|270
1644318900000|2022-02-08 11:15:00|15211.7|15210.5|15209.7|15208.5|15221.2|15220|15206.2|15205|260
1644319200000|2022-02-08 11:20:00|15209.2|15208|15190.2|15189|15216.7|15215.5|15184.7|15183.5|621
1644319500000|2022-02-08 11:25:00|15189.7|15188.5|15190.2|15189|15199.2|15198|15186.2|15185|385
1644319800000|2022-02-08 11:30:00|15189.7|15188.5|15190.7|15189.5|15202.2|15201|15189.2|15188|341
1644320100000|2022-02-08 11:35:00|15191.2|15190|15171.7|15170.5|15197.7|15196.5|15169.2|15168|469
1644320400000|2022-02-08 11:40:00|15172.2|15171|15181.7|15180.5|15194.7|15193.5|15171.7|15170.5|500
1644320700000|2022-02-08 11:45:00|15182.2|15181|15178.7|15177.5|15183.2|15182|15169.2|15168|279
1644321000000|2022-02-08 11:50:00|15178.2|15177|15189.7|15188.5|15192.2|15191|15177.2|15176|352
1644321300000|2022-02-08 11:55:00|15189.2|15188|15195.2|15194|15197.2|15196|15180.2|15179|340
1644321600000|2022-02-08 12:00:00|15193.7|15192.5|15183.7|15182.5|15196.2|15195|15180.7|15179.5|270
1644321900000|2022-02-08 12:05:00|15184.2|15183|15192.7|15191.5|15194.2|15193|15178.7|15177.5|358
1644322200000|2022-02-08 12:10:00|15192.2|15191|15189.7|15188.5|15195.2|15194|15181.7|15180.5|200
1644322500000|2022-02-08 12:15:00|15190.2|15189|15176.7|15175.5|15191.2|15190|15163.2|15162|297
1644322800000|2022-02-08 12:20:00|15176.2|15175|15167.7|15166.5|15177.2|15176|15161.2|15160|383
1644323100000|2022-02-08 12:25:00|15168.2|15167|15184.7|15183.5|15189.2|15188|15163.7|15162.5|309
1644323400000|2022-02-08 12:30:00|15184.2|15183|15173.7|15172.5|15190.2|15189|15171.2|15170|537
1644323700000|2022-02-08 12:35:00|15174.2|15173|15174.2|15173|15178.2|15177|15165.2|15164|279
1644324000000|2022-02-08 12:40:00|15174.1|15172.9|15171.6|15170.4|15177.1|15175.9|15165.1|15163.9|163
1644324300000|2022-02-08 12:45:00|15171.1|15169.9|15182.6|15181.4|15186.1|15184.9|15167.6|15166.4|289
1644324600000|2022-02-08 12:50:00|15183.1|15181.9|15175.6|15174.4|15186.6|15185.4|15169.6|15168.4|160
1644324900000|2022-02-08 12:55:00|15175.1|15173.9|15186.6|15185.4|15188.1|15186.9|15173.6|15172.4|179
1644325200000|2022-02-08 13:00:00|15186.1|15184.9|15209.1|15207.9|15212.6|15211.4|15184.6|15183.4|408
1644325500000|2022-02-08 13:05:00|15208.6|15207.4|15216.6|15215.4|15227.1|15225.9|15207.1|15205.9|610
1644325800000|2022-02-08 13:10:00|15214.6|15213.4|15217.1|15215.9|15221.1|15219.9|15211.1|15209.9|292
1644326100000|2022-02-08 13:15:00|15218.1|15216.9|15227.1|15225.9|15227.1|15225.9|15211.1|15209.9|425
1644326400000|2022-02-08 13:20:00|15228.6|15227.4|15222.6|15221.4|15233.6|15232.4|15220.1|15218.9|340
1644326700000|2022-02-08 13:25:00|15222.1|15220.9|15215.1|15213.9|15224.1|15222.9|15214.1|15212.9|248
1644327000000|2022-02-08 13:30:00|15215.6|15214.4|15215.1|15213.9|15220.1|15218.9|15205.6|15204.4|294
1644327300000|2022-02-08 13:35:00|15215.6|15214.4|15207.6|15206.4|15217.1|15215.9|15204.6|15203.4|179
1644327600000|2022-02-08 13:40:00|15208.1|15206.9|15201.1|15199.9|15210.1|15208.9|15200.6|15199.4|397
1644327900000|2022-02-08 13:45:00|15201.6|15200.4|15199.1|15197.9|15210.6|15209.4|15199.1|15197.9|195
1644328200000|2022-02-08 13:50:00|15199.6|15198.4|15191.6|15190.4|15205.1|15203.9|15189.1|15187.9|269
1644328500000|2022-02-08 13:55:00|15191.1|15189.9|15192.1|15190.9|15199.6|15198.4|15185.6|15184.4|386
1644328800000|2022-02-08 14:00:00|15191.6|15190.4|15196.1|15194.9|15200.1|15198.9|15191.1|15189.9|250
1644329100000|2022-02-08 14:05:00|15195.6|15194.4|15187.6|15186.4|15196.1|15194.9|15185.1|15183.9|243
1644329400000|2022-02-08 14:10:00|15188.1|15186.9|15175.1|15173.9|15191.1|15189.9|15175.1|15173.9|217
1644329700000|2022-02-08 14:15:00|15174.1|15172.9|15170.1|15168.9|15176.1|15174.9|15164.1|15162.9|311
1644330000000|2022-02-08 14:20:00|15171.1|15169.9|15172.6|15171.4|15177.1|15175.9|15166.6|15165.4|319
1644330300000|2022-02-08 14:25:00|15172.1|15170.9|15176.1|15174.9|15179.1|15177.9|15170.1|15168.9|220
1644330600000|2022-02-08 14:30:00|15176.6|15175.4|15172.1|15170.9|15190.1|15188.9|15168.6|15167.4|556
1644330900000|2022-02-08 14:35:00|15171.6|15170.4|15197.1|15195.9|15199.1|15197.9|15171.6|15170.4|672
1644331200000|2022-02-08 14:40:00|15196.6|15195.4|15196.1|15194.9|15214.1|15212.9|15194.1|15192.9|1098
1644331500000|2022-02-08 14:45:00|15196.6|15195.4|15205.6|15204.4|15219.6|15218.4|15195.1|15193.9|565
1644331800000|2022-02-08 14:50:00|15206.1|15204.9|15198.6|15197.4|15211.6|15210.4|15191.1|15189.9|477
1644332100000|2022-02-08 14:55:00|15198.1|15196.9|15194.1|15192.9|15202.6|15201.4|15190.6|15189.4|504
1644332400000|2022-02-08 15:00:00|15193.6|15192.4|15165.6|15164.4|15193.6|15192.4|15157.6|15156.4|765
1644332700000|2022-02-08 15:05:00|15165.1|15163.9|15180.1|15178.9|15188.1|15186.9|15159.1|15157.9|486
1644333000000|2022-02-08 15:10:00|15180.6|15179.4|15191.7|15190.5|15192.2|15191|15176.2|15175|302
1644333300000|2022-02-08 15:15:00|15192.2|15191|15200.2|15199|15212.2|15211|15189.7|15188.5|512
1644333600000|2022-02-08 15:20:00|15200.7|15199.5|15203.7|15202.5|15207.2|15206|15194.2|15193|404
1644333900000|2022-02-08 15:25:00|15204.2|15203|15189.2|15188|15204.2|15203|15183.2|15182|538
1644334200000|2022-02-08 15:30:00|15190.2|15189|15185.7|15184.5|15194.2|15193|15179.7|15178.5|198
1644334500000|2022-02-08 15:35:00|15185.2|15184|15199.7|15198.5|15207.2|15206|15176.2|15175|327
1644334800000|2022-02-08 15:40:00|15199.2|15198|15194.2|15193|15200.7|15199.5|15187.2|15186|365
1644335100000|2022-02-08 15:45:00|15193.7|15192.5|15213.2|15212|15216.7|15215.5|15193.7|15192.5|564
1644335400000|2022-02-08 15:50:00|15213.7|15212.5|15216.7|15215.5|15226.2|15225|15208.2|15207|556
1644335700000|2022-02-08 15:55:00|15216.2|15215|15214.2|15213|15219.2|15218|15209.2|15208|427
1644336000000|2022-02-08 16:00:00|15214.7|15213.5|15226.2|15225|15228.2|15227|15212.7|15211.5|392
1644336300000|2022-02-08 16:05:00|15226.7|15225.5|15229.7|15228.5|15230.2|15229|15219.7|15218.5|497
1644336600000|2022-02-08 16:10:00|15229.2|15228|15235.7|15234.5|15235.7|15234.5|15224.7|15223.5|342
1644336900000|2022-02-08 16:15:00|15235.2|15234|15241.7|15240.5|15242.2|15241|15230.2|15229|504
1644337200000|2022-02-08 16:20:00|15242.2|15241|15233.7|15232.5|15242.2|15241|15227.2|15226|722
1644337500000|2022-02-08 16:25:00|15234.2|15233|15238.7|15237.5|15249.2|15248|15233.2|15232|844
1644337800000|2022-02-08 16:30:00|15239.1|15237.1|15246.6|15244.6|15254.6|15252.6|15238.6|15236.6|1119
1644338100000|2022-02-08 16:35:00|15246.1|15244.1|15261.6|15259.6|15263.6|15261.6|15246.1|15244.1|490
1644338400000|2022-02-08 16:40:00|15262.1|15260.1|15262.6|15260.6|15265.1|15263.1|15255.6|15253.6|456
1644338700000|2022-02-08 16:45:00|15262.1|15260.1|15260.6|15258.6|15269.1|15267.1|15259.6|15257.6|259
1644339000000|2022-02-08 16:50:00|15261.6|15259.6|15267.6|15265.6|15272.1|15270.1|15254.6|15252.6|503
1644339300000|2022-02-08 16:55:00|15267.1|15265.1|15273.6|15271.6|15277.1|15275.1|15267.1|15265.1|234
1644339600000|2022-02-08 17:00:00|15274.1|15272.1|15270.6|15268.6|15281.6|15279.6|15269.1|15267.1|160
1644339900000|2022-02-08 17:05:00|15270.1|15268.1|15261.6|15259.6|15271.1|15269.1|15260.6|15258.6|258
1644340200000|2022-02-08 17:10:00|15262.1|15260.1|15262.6|15260.6|15266.6|15264.6|15259.6|15257.6|132
1644340500000|2022-02-08 17:15:00|15262.1|15260.1|15259.6|15257.6|15265.1|15263.1|15257.6|15255.6|149
1644340800000|2022-02-08 17:20:00|15260.1|15258.1|15265.6|15263.6|15267.6|15265.6|15257.6|15255.6|88
1644341100000|2022-02-08 17:25:00|15266.1|15264.1|15267.1|15265.1|15268.1|15266.1|15263.6|15261.6|81
1644341400000|2022-02-08 17:30:00|15267.6|15265.6|15276.6|15274.6|15277.1|15275.1|15267.6|15265.6|114
1644341700000|2022-02-08 17:35:00|15277.1|15275.1|15281.6|15279.6|15283.1|15281.1|15272.1|15270.1|126
1644342000000|2022-02-08 17:40:00|15282.1|15280.1|15283.6|15281.6|15289.6|15287.6|15281.6|15279.6|187
1644342300000|2022-02-08 17:45:00|15284.1|15282.1|15278.6|15276.6|15286.6|15284.6|15276.6|15274.6|113
1644342600000|2022-02-08 17:50:00|15278.1|15276.1|15280.1|15278.1|15283.1|15281.1|15276.6|15274.6|118
1644342900000|2022-02-08 17:55:00|15280.6|15278.6|15276.1|15274.1|15280.6|15278.6|15273.6|15271.6|91
1644343200000|2022-02-08 18:00:00|15276.6|15274.6|15276.1|15274.1|15279.6|15277.6|15272.6|15270.6|58
1644343500000|2022-02-08 18:05:00|15276.6|15274.6|15275.1|15273.1|15278.6|15276.6|15271.6|15269.6|57
1644343800000|2022-02-08 18:10:00|15274.6|15272.6|15277.1|15275.1|15280.1|15278.1|15271.6|15269.6|66
1644344100000|2022-02-08 18:15:00|15276.6|15274.6|15274.1|15272.1|15277.6|15275.6|15267.6|15265.6|156
1644344400000|2022-02-08 18:20:00|15273.6|15271.6|15269.1|15267.1|15277.6|15275.6|15268.6|15266.6|72
1644344700000|2022-02-08 18:25:00|15269.6|15267.6|15264.1|15262.1|15270.6|15268.6|15260.6|15258.6|184
1644345000000|2022-02-08 18:30:00|15264.6|15262.6|15271.1|15269.1|15272.6|15270.6|15264.1|15262.1|99
1644345300000|2022-02-08 18:35:00|15271.6|15269.6|15268.6|15266.6|15275.6|15273.6|15265.6|15263.6|119
1644345600000|2022-02-08 18:40:00|15269.1|15267.1|15266.1|15264.1|15271.6|15269.6|15263.6|15261.6|65
1644345900000|2022-02-08 18:45:00|15265.6|15263.6|15265.1|15263.1|15268.6|15266.6|15260.6|15258.6|56
1644346200000|2022-02-08 18:50:00|15264.6|15262.6|15263.1|15261.1|15265.1|15263.1|15257.6|15255.6|66
1644346500000|2022-02-08 18:55:00|15263.6|15261.6|15269.6|15267.6|15270.6|15268.6|15263.6|15261.6|57
1644346800000|2022-02-08 19:00:00|15270.1|15268.1|15277.6|15275.6|15277.6|15275.6|15269.6|15267.6|69
1644347100000|2022-02-08 19:05:00|15278.1|15276.1|15277.1|15275.1|15283.1|15281.1|15275.6|15273.6|101
1644347400000|2022-02-08 19:10:00|15276.6|15274.6|15275.6|15273.6|15277.1|15275.1|15273.6|15271.6|61
1644347700000|2022-02-08 19:15:00|15276.1|15274.1|15269.6|15267.6|15277.6|15275.6|15267.1|15265.1|54
1644348000000|2022-02-08 19:20:00|15269.1|15267.1|15253.1|15251.1|15269.6|15267.6|15248.1|15246.1|182
1644348300000|2022-02-08 19:25:00|15252.6|15250.6|15242.6|15240.6|15254.1|15252.1|15240.6|15238.6|158
1644348600000|2022-02-08 19:30:00|15242.1|15240.1|15250.1|15248.1|15252.6|15250.6|15239.6|15237.6|106
1644348900000|2022-02-08 19:35:00|15249.6|15247.6|15233.6|15231.6|15253.6|15251.6|15231.6|15229.6|213
1644349200000|2022-02-08 19:40:00|15234.6|15232.6|15238.6|15236.6|15240.6|15238.6|15231.6|15229.6|140
1644349500000|2022-02-08 19:45:00|15238.1|15236.1|15237.6|15235.6|15240.6|15238.6|15228.1|15226.1|139
1644349800000|2022-02-08 19:50:00|15237.1|15235.1|15247.6|15245.6|15248.1|15246.1|15235.1|15233.1|119
1644350100000|2022-02-08 19:55:00|15248.1|15246.1|15242.6|15240.6|15250.6|15248.6|15237.6|15235.6|86
1644350400000|2022-02-08 20:00:00|15242.1|15240.1|15246.1|15244.1|15248.1|15246.1|15231.6|15229.6|116
1644350700000|2022-02-08 20:05:00|15246.6|15244.6|15251.1|15249.1|15253.6|15251.6|15240.6|15238.6|106
1644351000000|2022-02-08 20:10:00|15251.6|15249.6|15276.6|15274.6|15278.1|15276.1|15249.6|15247.6|222
1644351300000|2022-02-08 20:15:00|15276.1|15274.1|15276.1|15274.1|15283.6|15281.6|15272.1|15270.1|166
1644351600000|2022-02-08 20:20:00|15276.6|15274.6|15274.6|15272.6|15279.1|15277.1|15269.6|15267.6|91
1644351900000|2022-02-08 20:25:00|15275.1|15273.1|15272.1|15270.1|15276.1|15274.1|15263.6|15261.6|146
1644352200000|2022-02-08 20:30:00|15272.6|15270.6|15283.6|15281.6|15288.1|15286.1|15269.6|15267.6|149
1644352500000|2022-02-08 20:35:00|15284.1|15282.1|15275.1|15273.1|15284.1|15282.1|15271.1|15269.1|162
1644352800000|2022-02-08 20:40:00|15274.6|15272.6|15277.6|15275.6|15288.1|15286.1|15274.1|15272.1|147
1644353100000|2022-02-08 20:45:00|15277.1|15275.1|15281.1|15279.1|15286.6|15284.6|15269.6|15267.6|184
1644353400000|2022-02-08 20:50:00|15281.6|15279.6|15298.1|15296.1|15299.6|15297.6|15272.1|15270.1|354
1644353700000|2022-02-08 20:55:00|15297.6|15295.6|15283.6|15281.6|15301.6|15299.6|15279.6|15277.6|361
1644354000000|2022-02-08 21:00:00|15287.4|15282.4|15297.8|15292.8|15299.8|15294.8|15281.9|15276.9|10
1644354300000|2022-02-08 21:05:00|15297.5|15292.5|15306.7|15301.7|15311.6|15306.6|15297.3|15292.3|0
1644354600000|2022-02-08 21:10:00|15305.5|15300.5|15293.4|15288.4|15308.9|15303.9|15291.9|15286.9|0
1644354900000|2022-02-08 21:15:00|15294.1|15289.1|15300.2|15295.2|15303.2|15298.2|15291.9|15286.9|0
1644355200000|2022-02-08 21:20:00|15300.6|15295.6|15300.1|15295.1|15302.2|15297.2|15299.1|15294.1|0
1644355500000|2022-02-08 21:25:00|15299.9|15294.9|15300.7|15295.7|15301.4|15296.4|15299.2|15294.2|0
1644355800000|2022-02-08 21:30:00|15300.6|15295.6|15301.3|15296.3|15302.8|15297.8|15299|15294|0
1644356100000|2022-02-08 21:35:00|15300.5|15295.5|15301.2|15296.2|15302.1|15297.1|15299.7|15294.7|0
1644356400000|2022-02-08 21:40:00|15301.6|15296.6|15298.4|15293.4|15301.6|15296.6|15298.4|15293.4|0
1644356700000|2022-02-08 21:45:00|15298.3|15293.3|15298.2|15293.2|15300.6|15295.6|15298.2|15293.2|0
1644357000000|2022-02-08 21:50:00|15299|15294|15297.9|15292.9|15299|15294|15297.9|15292.9|0
1644357300000|2022-02-08 21:55:00|15297.8|15292.8|15299.6|15294.6|15299.7|15294.7|15297.8|15292.8|0
1644357600000|2022-02-08 22:00:00|15299.3|15294.3|15299.1|15294.1|15300.3|15295.3|15299.1|15294.1|0
1644357900000|2022-02-08 22:05:00|15299|15294|15297.7|15292.7|15299|15294|15297.7|15292.7|0
1644358200000|2022-02-08 22:10:00|15298.4|15293.4|15298.7|15293.7|15298.7|15293.7|15297.6|15292.6|0
1644358500000|2022-02-08 22:15:00|15298.5|15293.5|15297.2|15292.2|15298.5|15293.5|15296.8|15291.8|0
1644358800000|2022-02-08 22:20:00|15297.8|15292.8|15297.2|15292.2|15297.8|15292.8|15297.1|15292.1|0
1644359100000|2022-02-08 22:25:00|15297.1|15292.1|15296.5|15291.5|15297.2|15292.2|15296.1|15291.1|0
1644359400000|2022-02-08 22:30:00|15297.1|15292.1|15296.4|15291.4|15297.2|15292.2|15296.4|15291.4|0
1644359700000|2022-02-08 22:35:00|15296.6|15291.6|15297.9|15292.9|15298.2|15293.2|15295.9|15290.9|0
1644360000000|2022-02-08 22:40:00|15298.2|15293.2|15297.3|15292.3|15298.5|15293.5|15297.3|15292.3|0
1644360300000|2022-02-08 22:45:00|15297.8|15292.8|15297.2|15292.2|15298.1|15293.1|15297.2|15292.2|0
1644360600000|2022-02-08 22:50:00|15297.3|15292.3|15297.7|15292.7|15297.8|15292.8|15297.1|15292.1|0
1644360900000|2022-02-08 22:55:00|15297.6|15292.6|15297.6|15292.6|15298.1|15293.1|15297.6|15292.6|0
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15306|15301|15306.1|15301.1|15298.9|15293.9|0
1644361500000|2022-02-08 23:05:00|15306.8|15301.8|15307.7|15302.7|15311.5|15306.5|15306.1|15301.1|0
1644361800000|2022-02-08 23:10:00|15308.4|15303.4|15308|15303|15311.1|15306.1|15306.7|15301.7|0
1644362100000|2022-02-08 23:15:00|15307.6|15302.6|15308.1|15303.1|15311|15306|15305.2|15300.2|0
1644362400000|2022-02-08 23:20:00|15308.9|15303.9|15317.6|15312.6|15318|15313|15308.9|15303.9|0
1644362700000|2022-02-08 23:25:00|15318|15313|15320.7|15315.7|15326.4|15321.4|15316.3|15311.3|0
1644363000000|2022-02-08 23:30:00|15321.1|15316.1|15318.2|15313.2|15321.5|15316.5|15317|15312|0
1644363300000|2022-02-08 23:35:00|15318.9|15313.9|15314.7|15309.7|15319|15314|15313.9|15308.9|0
1644363600000|2022-02-08 23:40:00|15315|15310|15320.4|15315.4|15321.5|15316.5|15314.7|15309.7|0
1644363900000|2022-02-08 23:45:00|15320|15315|15315|15310|15321.5|15316.5|15314.3|15309.3|0
1644364200000|2022-02-08 23:50:00|15315.4|15310.4|15322.1|15317.1|15324.1|15319.1|15314.2|15309.2|0
1644364500000|2022-02-08 23:55:00|15321.7|15316.7|15321.2|15316.2|15321.7|15316.7|15318.2|15313.2|0
1644364800000|2022-02-09 00:00:00|15321.6|15316.6|15319.7|15314.7|15322.7|15317.7|15314|15309|0
1644365100000|2022-02-09 00:05:00|15320.4|15315.4|15326.7|15321.7|15329.7|15324.7|15320.4|15315.4|0
1644365400000|2022-02-09 00:10:00|15327.4|15322.4|15316.1|15311.1|15327.4|15322.4|15315.6|15310.6|0
1644365700000|2022-02-09 00:15:00|15315.3|15310.3|15300.1|15296.1|15315.3|15310.3|15299.1|15295.1|74
1644366000000|2022-02-09 00:20:00|15299.6|15295.6|15299.1|15295.1|15305.6|15301.6|15296.6|15292.6|28
1644366300000|2022-02-09 00:25:00|15299.6|15295.6|15301.1|15297.1|15302.6|15298.6|15299.6|15295.6|13
1644366600000|2022-02-09 00:30:00|15300.6|15296.6|15301.6|15297.6|15303.1|15299.1|15295.1|15291.1|53
1644366900000|2022-02-09 00:35:00|15301.1|15297.1|15303.6|15299.6|15304.1|15300.1|15300.6|15296.6|10
1644367200000|2022-02-09 00:40:00|15303.1|15299.1|15300.6|15296.6|15303.6|15299.6|15299.1|15295.1|9
1644367500000|2022-02-09 00:45:00|15301.6|15297.6|15304.1|15300.1|15304.1|15300.1|15301.1|15297.1|7
1644367800000|2022-02-09 00:50:00|15303.6|15299.6|15306.1|15302.1|15306.6|15302.6|15301.1|15297.1|17
1644368100000|2022-02-09 00:55:00|15305.6|15301.6|15300.1|15296.1|15306.1|15302.1|15300.1|15296.1|13
1644368400000|2022-02-09 01:00:00|15299.6|15295.6|15300.1|15296.1|15300.1|15296.1|15294.1|15290.1|6
1644368700000|2022-02-09 01:05:00|15299.6|15295.6|15304.6|15300.6|15305.6|15301.6|15298.6|15294.6|3
1644369000000|2022-02-09 01:10:00|15305.1|15301.1|15303.1|15299.1|15307.1|15303.1|15302.6|15298.6|28
1644369300000|2022-02-09 01:15:00|15302.6|15298.6|15303.6|15299.6|15306.1|15302.1|15301.1|15297.1|1
1644369600000|2022-02-09 01:20:00|15303.1|15299.1|15302.1|15298.1|15303.1|15299.1|15301.1|15297.1|1
1644369900000|2022-02-09 01:25:00|15302.6|15298.6|15305.1|15301.1|15308.6|15304.6|15302.6|15298.6|58
1644370200000|2022-02-09 01:30:00|15305.6|15301.6|15310.6|15306.6|15315.6|15311.6|15305.1|15301.1|56
1644370500000|2022-02-09 01:35:00|15311.1|15307.1|15314.6|15310.6|15315.6|15311.6|15307.6|15303.6|15
1644370800000|2022-02-09 01:40:00|15314.1|15310.1|15316.1|15312.1|15320.1|15316.1|15313.6|15309.6|14
1644371100000|2022-02-09 01:45:00|15316.6|15312.6|15319.6|15315.6|15320.1|15316.1|15316.1|15312.1|9
1644371400000|2022-02-09 01:50:00|15320.1|15316.1|15313.1|15309.1|15320.6|15316.6|15313.1|15309.1|4
1644371700000|2022-02-09 01:55:00|15313.6|15309.6|15311.6|15307.6|15315.6|15311.6|15311.1|15307.1|2
1644372000000|2022-02-09 02:00:00|15312.1|15308.1|15318.1|15314.1|15319.6|15315.6|15311.6|15307.6|2
1644372300000|2022-02-09 02:05:00|15318.6|15314.6|15312.6|15308.6|15318.6|15314.6|15311.1|15307.1|7
1644372600000|2022-02-09 02:10:00|15313.1|15309.1|15312.6|15308.6|15313.1|15309.1|15311.1|15307.1|1
1644372900000|2022-02-09 02:15:00|15313.1|15309.1|15313.1|15309.1|15313.6|15309.6|15311.1|15307.1|4
1644373200000|2022-02-09 02:20:00|15313.6|15309.6|15317.6|15313.6|15317.6|15313.6|15313.6|15309.6|6
1644373500000|2022-02-09 02:25:00|15318.1|15314.1|15318.1|15314.1|15319.6|15315.6|15317.1|15313.1|15
1644373800000|2022-02-09 02:30:00|15318.6|15314.6|15315.1|15311.1|15318.6|15314.6|15313.1|15309.1|20
1644374100000|2022-02-09 02:35:00|15314.6|15310.6|15311.6|15307.6|15314.6|15310.6|15310.6|15306.6|8
1644374400000|2022-02-09 02:40:00|15312.1|15308.1|15312.1|15308.1|15313.6|15309.6|15310.6|15306.6|6
1644374700000|2022-02-09 02:45:00|15312.6|15308.6|15311.6|15307.6|15312.6|15308.6|15309.1|15305.1|2
1644375000000|2022-02-09 02:50:00|15312.1|15308.1|15313.6|15309.6|15313.6|15309.6|15312.1|15308.1|3
1644375300000|2022-02-09 02:55:00|15317.1|15313.1|15316.1|15312.1|15318.1|15314.1|15316.1|15312.1|9
1644375600000|2022-02-09 03:00:00|15316.6|15312.6|15318.1|15314.1|15318.1|15314.1|15316.6|15312.6|0
1644375900000|2022-02-09 03:05:00|15318.6|15314.6|15327.6|15323.6|15329.6|15325.6|15318.6|15314.6|20
1644376200000|2022-02-09 03:10:00|15327.1|15323.1|15328.6|15324.6|15329.6|15325.6|15327.1|15323.1|5
1644376500000|2022-02-09 03:15:00|15327.1|15323.1|15329.6|15325.6|15331.6|15327.6|15327.1|15323.1|10
1644376800000|2022-02-09 03:20:00|15331.1|15327.1|15329.6|15325.6|15331.1|15327.1|15328.6|15324.6|6
1644377100000|2022-02-09 03:25:00|15329.1|15325.1|15333.6|15329.6|15333.6|15329.6|15329.1|15325.1|5
1644377400000|2022-02-09 03:30:00|15334.1|15330.1|15343.6|15339.6|15344.1|15340.1|15334.1|15330.1|52
1644377700000|2022-02-09 03:35:00|15343.1|15339.1|15343.1|15339.1|15343.6|15339.6|15342.1|15338.1|3
1644378000000|2022-02-09 03:40:00|15342.6|15338.6|15341.1|15337.1|15345.1|15341.1|15341.1|15337.1|12
1644378300000|2022-02-09 03:45:00|15341.6|15337.6|15341.1|15337.1|15342.6|15338.6|15339.1|15335.1|7
1644378600000|2022-02-09 03:50:00|15340.6|15336.6|15341.6|15337.6|15341.6|15337.6|15339.6|15335.6|0
1644378900000|2022-02-09 03:55:00|15341.1|15337.1|15341.6|15337.6|15342.1|15338.1|15340.6|15336.6|1
1644379200000|2022-02-09 04:00:00|15341.1|15337.1|15341.6|15337.6|15341.6|15337.6|15340.6|15336.6|1
1644379500000|2022-02-09 04:05:00|15342.1|15338.1|15350.1|15346.1|15350.6|15346.6|15342.1|15338.1|56
1644379800000|2022-02-09 04:10:00|15349.6|15345.6|15344.1|15340.1|15350.1|15346.1|15343.6|15339.6|25
1644380100000|2022-02-09 04:15:00|15344.6|15340.6|15345.6|15341.6|15348.1|15344.1|15344.6|15340.6|8
1644380400000|2022-02-09 04:20:00|15347.1|15343.1|15348.1|15344.1|15348.6|15344.6|15346.1|15342.1|11
1644380700000|2022-02-09 04:25:00|15347.6|15343.6|15345.6|15341.6|15348.1|15344.1|15345.6|15341.6|9
1644381000000|2022-02-09 04:30:00|15345.1|15341.1|15344.1|15340.1|15345.1|15341.1|15343.6|15339.6|7
1644381300000|2022-02-09 04:35:00|15343.6|15339.6|15344.6|15340.6|15344.6|15340.6|15342.1|15338.1|9
1644381600000|2022-02-09 04:40:00|15344.1|15340.1|15346.6|15342.6|15346.6|15342.6|15344.1|15340.1|3
1644381900000|2022-02-09 04:45:00|15347.1|15343.1|15348.1|15344.1|15349.1|15345.1|15347.1|15343.1|8
1644382200000|2022-02-09 04:50:00|15348.6|15344.6|15353.1|15349.1|15353.1|15349.1|15348.1|15344.1|14
1644382500000|2022-02-09 04:55:00|15353.6|15349.6|15356.1|15352.1|15357.6|15353.6|15353.6|15349.6|34
1644382800000|2022-02-09 05:00:00|15356.6|15352.6|15356.6|15352.6|15357.1|15353.1|15354.1|15350.1|16
1644383100000|2022-02-09 05:05:00|15357.1|15353.1|15366.1|15362.1|15366.6|15362.6|15357.1|15353.1|65
1644383400000|2022-02-09 05:10:00|15365.6|15361.6|15355.6|15351.6|15367.6|15363.6|15355.1|15351.1|19
1644383700000|2022-02-09 05:15:00|15355.1|15351.1|15358.1|15354.1|15360.6|15356.6|15355.1|15351.1|16
1644384000000|2022-02-09 05:20:00|15357.6|15353.6|15358.6|15354.6|15361.1|15357.1|15356.6|15352.6|7
1644384300000|2022-02-09 05:25:00|15359.1|15355.1|15359.6|15355.6|15361.6|15357.6|15357.6|15353.6|4
1644384600000|2022-02-09 05:30:00|15359.1|15355.1|15356.6|15352.6|15359.6|15355.6|15355.1|15351.1|0
1644384900000|2022-02-09 05:35:00|15356.1|15352.1|15358.1|15354.1|15358.6|15354.6|15355.6|15351.6|5
1644385200000|2022-02-09 05:40:00|15356.6|15352.6|15362.1|15358.1|15362.6|15358.6|15356.6|15352.6|5
1644385500000|2022-02-09 05:45:00|15362.6|15358.6|15360.6|15356.6|15365.6|15361.6|15360.6|15356.6|18
1644385800000|2022-02-09 05:50:00|15361.1|15357.1|15359.6|15355.6|15362.1|15358.1|15358.6|15354.6|9
1644386100000|2022-02-09 05:55:00|15359.1|15355.1|15354.1|15350.1|15360.6|15356.6|15354.1|15350.1|6
1644386400000|2022-02-09 06:00:00|15353.6|15349.6|15356.1|15352.1|15358.1|15354.1|15351.1|15347.1|32
1644386700000|2022-02-09 06:05:00|15355.6|15351.6|15350.1|15346.1|15355.6|15351.6|15350.1|15346.1|15
1644387000000|2022-02-09 06:10:00|15349.6|15345.6|15348.1|15344.1|15350.1|15346.1|15345.1|15341.1|20
1644387300000|2022-02-09 06:15:00|15348.6|15344.6|15351.1|15347.1|15353.1|15349.1|15348.1|15344.1|13
1644387600000|2022-02-09 06:20:00|15350.6|15346.6|15351.1|15347.1|15351.6|15347.6|15349.1|15345.1|13
1644387900000|2022-02-09 06:25:00|15351.6|15347.6|15349.6|15345.6|15355.1|15351.1|15349.1|15345.1|5
1644388200000|2022-02-09 06:30:00|15348.6|15344.6|15357.6|15353.6|15357.6|15353.6|15348.6|15344.6|23
1644388500000|2022-02-09 06:35:00|15358.6|15354.6|15371.1|15367.1|15376.6|15372.6|15358.6|15354.6|95
1644388800000|2022-02-09 06:40:00|15371.6|15367.6|15371.6|15367.6|15373.6|15369.6|15368.6|15364.6|26
1644389100000|2022-02-09 06:45:00|15371.1|15367.1|15368.6|15364.6|15371.6|15367.6|15368.6|15364.6|22
1644389400000|2022-02-09 06:50:00|15367.6|15363.6|15370.6|15366.6|15370.6|15366.6|15362.6|15358.6|20
1644389700000|2022-02-09 06:55:00|15370.1|15366.1|15362.6|15358.6|15370.6|15366.6|15361.1|15357.1|31
1644390000000|2022-02-09 07:00:00|15361.6|15359.6|15373.1|15371.1|15379.1|15377.1|15359.1|15357.1|495
1644390300000|2022-02-09 07:05:00|15372.6|15370.6|15354.6|15352.6|15373.1|15371.1|15345.6|15343.6|564
1644390600000|2022-02-09 07:10:00|15355.1|15353.1|15360.1|15358.1|15368.6|15366.6|15355.1|15353.1|284
1644390900000|2022-02-09 07:15:00|15360.6|15358.6|15346.6|15344.6|15362.6|15360.6|15346.6|15344.6|160
1644391200000|2022-02-09 07:20:00|15346.1|15344.1|15357.1|15355.1|15358.1|15356.1|15345.1|15343.1|115
1644391500000|2022-02-09 07:25:00|15356.6|15354.6|15356.1|15354.1|15360.6|15358.6|15347.6|15345.6|198
1644391800000|2022-02-09 07:30:00|15355.6|15353.6|15358.1|15356.1|15358.6|15356.6|15345.6|15343.6|137
1644392100000|2022-02-09 07:35:00|15358.6|15356.6|15334.1|15332.1|15358.6|15356.6|15333.1|15331.1|229
1644392400000|2022-02-09 07:40:00|15333.6|15331.6|15327.6|15325.6|15335.6|15333.6|15320.1|15318.1|239
1644392700000|2022-02-09 07:45:00|15326.6|15324.6|15323.1|15321.1|15328.6|15326.6|15313.6|15311.6|375
1644393000000|2022-02-09 07:50:00|15322.6|15320.6|15330.1|15328.1|15330.1|15328.1|15320.1|15318.1|225
1644393300000|2022-02-09 07:55:00|15329.6|15327.6|15330.1|15328.1|15335.6|15333.6|15327.6|15325.6|241
1644393600000|2022-02-09 08:00:00|15329.7|15328.5|15361.2|15360|15370.7|15369.5|15320.7|15319.5|2567
1644393900000|2022-02-09 08:05:00|15360.7|15359.5|15362.2|15361|15380.2|15379|15350.2|15349|1315
1644394200000|2022-02-09 08:10:00|15365.2|15364|15371.2|15370|15383.7|15382.5|15357.7|15356.5|998
1644394500000|2022-02-09 08:15:00|15370.7|15369.5|15375.7|15374.5|15382.2|15381|15368.2|15367|649
1644394800000|2022-02-09 08:20:00|15376.2|15375|15374.2|15373|15396.2|15395|15371.2|15370|952
1644395100000|2022-02-09 08:25:00|15373.2|15372|15379.2|15378|15389.7|15388.5|15366.2|15365|862
1644395400000|2022-02-09 08:30:00|15379.7|15378.5|15402.2|15401|15403.2|15402|15370.2|15369|966
1644395700000|2022-02-09 08:35:00|15401.2|15400|15427.7|15426.5|15428.7|15427.5|15401.2|15400|1116
1644396000000|2022-02-09 08:40:00|15427.4|15426.2|15437.9|15436.7|15441.9|15440.7|15424.9|15423.7|1249
1644396300000|2022-02-09 08:45:00|15437.4|15436.2|15444.4|15443.2|15449.4|15448.2|15437.4|15436.2|1007
1644396600000|2022-02-09 08:50:00|15444.9|15443.7|15452.4|15451.2|15454.9|15453.7|15437.4|15436.2|1038
1644396900000|2022-02-09 08:55:00|15452.9|15451.7|15442.4|15441.2|15455.9|15454.7|15441.9|15440.7|704
1644397200000|2022-02-09 09:00:00|15442.9|15441.7|15446.9|15445.7|15454.4|15453.2|15439.4|15438.2|643
1644397500000|2022-02-09 09:05:00|15447.4|15446.2|15473.4|15472.2|15478.9|15477.7|15445.9|15444.7|1110
1644397800000|2022-02-09 09:10:00|15473.9|15472.7|15468.4|15467.2|15475.4|15474.2|15457.9|15456.7|1014
1644398100000|2022-02-09 09:15:00|15468.9|15467.7|15470.4|15469.2|15471.9|15470.7|15460.4|15459.2|548
1644398400000|2022-02-09 09:20:00|15469.9|15468.7|15463.4|15462.2|15472.9|15471.7|15462.9|15461.7|451
1644398700000|2022-02-09 09:25:00|15463.9|15462.7|15467.9|15466.7|15468.9|15467.7|15459.9|15458.7|387
1644399000000|2022-02-09 09:30:00|15466.9|15465.7|15471.9|15470.7|15473.4|15472.2|15462.9|15461.7|458
1644399300000|2022-02-09 09:35:00|15472.4|15471.2|15469.9|15468.7|15472.9|15471.7|15461.9|15460.7|473
1644399600000|2022-02-09 09:40:00|15470.4|15469.2|15477.9|15476.7|15483.4|15482.2|15469.9|15468.7|543
1644399900000|2022-02-09 09:45:00|15476.9|15475.7|15470.4|15469.2|15478.4|15477.2|15463.9|15462.7|504
1644400200000|2022-02-09 09:50:00|15470.9|15469.7|15458.9|15457.7|15471.9|15470.7|15454.9|15453.7|637
1644400500000|2022-02-09 09:55:00|15458.4|15457.2|15465.4|15464.2|15468.9|15467.7|15456.9|15455.7|279
1644400800000|2022-02-09 10:00:00|15464.9|15463.7|15464.9|15463.7|15471.4|15470.2|15459.9|15458.7|334
1644401100000|2022-02-09 10:05:00|15465.4|15464.2|15468.4|15467.2|15471.9|15470.7|15464.9|15463.7|235
1644401400000|2022-02-09 10:10:00|15467.9|15466.7|15461.4|15460.2|15468.9|15467.7|15456.4|15455.2|498
1644401700000|2022-02-09 10:15:00|15460.9|15459.7|15468.9|15467.7|15470.9|15469.7|15458.4|15457.2|249
1644402000000|2022-02-09 10:20:00|15468.4|15467.2|15469.4|15468.2|15472.4|15471.2|15466.9|15465.7|264
1644402300000|2022-02-09 10:25:00|15469.9|15468.7|15470.9|15469.7|15475.9|15474.7|15468.9|15467.7|234
1644402600000|2022-02-09 10:30:00|15471.4|15470.2|15468.4|15467.2|15476.9|15475.7|15463.4|15462.2|265
1644402900000|2022-02-09 10:35:00|15467.9|15466.7|15476.4|15475.2|15476.4|15475.2|15463.9|15462.7|233
1644403200000|2022-02-09 10:40:00|15476.9|15475.7|15483.9|15482.7|15489.4|15488.2|15475.9|15474.7|398
1644403500000|2022-02-09 10:45:00|15484.4|15483.2|15476.9|15475.7|15484.4|15483.2|15476.9|15475.7|182
1644403800000|2022-02-09 10:50:00|15475.9|15474.7|15477.9|15476.7|15478.9|15477.7|15472.9|15471.7|241
1644404100000|2022-02-09 10:55:00|15476.9|15475.7|15480.4|15479.2|15484.9|15483.7|15474.9|15473.7|384
1644404400000|2022-02-09 11:00:00|15480.9|15479.7|15462.4|15461.2|15482.9|15481.7|15461.9|15460.7|384
1644404700000|2022-02-09 11:05:00|15463.4|15462.2|15450.9|15449.7|15464.4|15463.2|15450.9|15449.7|528
1644405000000|2022-02-09 11:10:00|15450.4|15449.2|15443.4|15442.2|15456.9|15455.7|15441.4|15440.2|357
1644405300000|2022-02-09 11:15:00|15442.9|15441.7|15443.9|15442.7|15451.9|15450.7|15439.9|15438.7|385
1644405600000|2022-02-09 11:20:00|15443.4|15442.2|15444.4|15443.2|15448.4|15447.2|15440.9|15439.7|230
1644405900000|2022-02-09 11:25:00|15443.9|15442.7|15451.4|15450.2|15453.4|15452.2|15443.9|15442.7|298
1644406200000|2022-02-09 11:30:00|15450.9|15449.7|15456.9|15455.7|15457.9|15456.7|15447.9|15446.7|220
1644406500000|2022-02-09 11:35:00|15456.4|15455.2|15458.9|15457.7|15459.9|15458.7|15452.4|15451.2|213
1644406800000|2022-02-09 11:40:00|15459.9|15458.7|15460.4|15459.2|15461.9|15460.7|15456.9|15455.7|114
1644407100000|2022-02-09 11:45:00|15459.9|15458.7|15460.4|15459.2|15463.9|15462.7|15458.4|15457.2|179
1644407400000|2022-02-09 11:50:00|15460.9|15459.7|15464.9|15463.7|15468.4|15467.2|15460.4|15459.2|175
1644407700000|2022-02-09 11:55:00|15464.4|15463.2|15469.9|15468.7|15473.9|15472.7|15463.9|15462.7|561
1644408000000|2022-02-09 12:00:00|15469.4|15468.2|15479.9|15478.7|15481.9|15480.7|15468.9|15467.7|371
1644408300000|2022-02-09 12:05:00|15480.4|15479.2|15486.9|15485.7|15487.9|15486.7|15477.9|15476.7|298
1644408600000|2022-02-09 12:10:00|15487.4|15486.2|15495.9|15494.7|15496.9|15495.7|15486.9|15485.7|434
1644408900000|2022-02-09 12:15:00|15496.4|15495.2|15495.4|15494.2|15496.9|15495.7|15486.9|15485.7|352
1644409200000|2022-02-09 12:20:00|15494.9|15493.7|15497.4|15496.2|15500.9|15499.7|15490.9|15489.7|337
1644409500000|2022-02-09 12:25:00|15496.9|15495.7|15489.9|15488.7|15499.9|15498.7|15488.9|15487.7|363
1644409800000|2022-02-09 12:30:00|15490.4|15489.2|15482.9|15481.7|15491.9|15490.7|15481.9|15480.7|323
1644410100000|2022-02-09 12:35:00|15482.4|15481.2|15479.9|15478.7|15483.9|15482.7|15477.4|15476.2|226
1644410400000|2022-02-09 12:40:00|15479.4|15478.2|15488.4|15487.2|15488.4|15487.2|15477.4|15476.2|221
1644410700000|2022-02-09 12:45:00|15487.4|15486.2|15485.9|15484.7|15490.4|15489.2|15483.4|15482.2|215
1644411000000|2022-02-09 12:50:00|15485.4|15484.2|15485.4|15484.2|15486.4|15485.2|15481.9|15480.7|246
1644411300000|2022-02-09 12:55:00|15484.9|15483.7|15479.4|15478.2|15485.4|15484.2|15476.9|15475.7|240
1644411600000|2022-02-09 13:00:00|15478.9|15477.7|15484.4|15483.2|15488.4|15487.2|15476.9|15475.7|485
1644411900000|2022-02-09 13:05:00|15483.9|15482.7|15491.9|15490.7|15492.4|15491.2|15482.4|15481.2|210
1644412200000|2022-02-09 13:10:00|15492.4|15491.2|15503.4|15502.2|15506.4|15505.2|15492.4|15491.2|353
1644412500000|2022-02-09 13:15:00|15502.4|15501.2|15502.4|15501.2|15508.4|15507.2|15501.4|15500.2|260
1644412800000|2022-02-09 13:20:00|15501.9|15500.7|15496.9|15495.7|15502.9|15501.7|15492.9|15491.7|327
1644413100000|2022-02-09 13:25:00|15496.4|15495.2|15495.4|15494.2|15499.9|15498.7|15493.4|15492.2|198
1644413400000|2022-02-09 13:30:00|15494.9|15493.7|15495.4|15494.2|15499.4|15498.2|15489.4|15488.2|197
1644413700000|2022-02-09 13:35:00|15495.9|15494.7|15483.4|15482.2|15496.4|15495.2|15482.4|15481.2|242
1644414000000|2022-02-09 13:40:00|15482.9|15481.7|15484.4|15483.2|15485.9|15484.7|15480.4|15479.2|302
1644414300000|2022-02-09 13:45:00|15483.9|15482.7|15491.9|15490.7|15492.4|15491.2|15482.4|15481.2|179
1644414600000|2022-02-09 13:50:00|15491.4|15490.2|15497.4|15496.2|15498.9|15497.7|15490.4|15489.2|232
1644414900000|2022-02-09 13:55:00|15497.9|15496.7|15495.9|15494.7|15499.4|15498.2|15492.4|15491.2|197
1644415200000|2022-02-09 14:00:00|15496.4|15495.2|15489.4|15488.2|15498.9|15497.7|15486.4|15485.2|197
1644415500000|2022-02-09 14:05:00|15487.9|15486.7|15488.9|15487.7|15494.9|15493.7|15484.4|15483.2|224
1644415800000|2022-02-09 14:10:00|15489.4|15488.2|15485.4|15484.2|15491.4|15490.2|15483.9|15482.7|173
1644416100000|2022-02-09 14:15:00|15484.9|15483.7|15485.4|15484.2|15487.9|15486.7|15482.4|15481.2|172
1644416400000|2022-02-09 14:20:00|15485.9|15484.7|15492.9|15491.7|15494.9|15493.7|15484.4|15483.2|175
1644416700000|2022-02-09 14:25:00|15493.4|15492.2|15494.9|15493.7|15498.4|15497.2|15489.9|15488.7|247
1644417000000|2022-02-09 14:30:00|15494.4|15493.2|15506.9|15505.7|15511.9|15510.7|15490.4|15489.2|705
1644417300000|2022-02-09 14:35:00|15506.4|15505.2|15501.9|15500.7|15511.9|15510.7|15500.4|15499.2|554
1644417600000|2022-02-09 14:40:00|15502.4|15501.2|15511.4|15510.2|15512.4|15511.2|15499.4|15498.2|535
1644417900000|2022-02-09 14:45:00|15511.9|15510.7|15497.4|15496.2|15514.4|15513.2|15496.9|15495.7|527
1644418200000|2022-02-09 14:50:00|15497.9|15496.7|15496.4|15495.2|15499.4|15498.2|15483.4|15482.2|517
1644418500000|2022-02-09 14:55:00|15496.9|15495.7|15494.4|15493.2|15500.4|15499.2|15484.4|15483.2|514
1644418800000|2022-02-09 15:00:00|15494.9|15493.7|15499.4|15498.2|15501.9|15500.7|15492.4|15491.2|336
1644419100000|2022-02-09 15:05:00|15498.9|15497.7|15504.9|15503.7|15509.9|15508.7|15496.9|15495.7|327
1644419400000|2022-02-09 15:10:00|15505.4|15504.2|15497.4|15496.2|15507.4|15506.2|15491.9|15490.7|395
1644419700000|2022-02-09 15:15:00|15497.9|15496.7|15495.4|15494.2|15504.4|15503.2|15493.9|15492.7|324
1644420000000|2022-02-09 15:20:00|15494.9|15493.7|15482.5|15481.3|15497.4|15496.2|15480.5|15479.3|798
1644420300000|2022-02-09 15:25:00|15482|15480.8|15490|15488.8|15501.5|15500.3|15482|15480.8|944
1644420600000|2022-02-09 15:30:00|15490.5|15489.3|15504|15502.8|15509|15507.8|15488.5|15487.3|444
1644420900000|2022-02-09 15:35:00|15504.5|15503.3|15495|15493.8|15507.5|15506.3|15492.5|15491.3|303
1644421200000|2022-02-09 15:40:00|15494.5|15493.3|15492.5|15491.3|15500|15498.8|15490|15488.8|296
1644421500000|2022-02-09 15:45:00|15492|15490.8|15493|15491.8|15495.5|15494.3|15490|15488.8|359
1644421800000|2022-02-09 15:50:00|15492.5|15491.3|15498|15496.8|15501|15499.8|15490.5|15489.3|345
1644422100000|2022-02-09 15:55:00|15498.5|15497.3|15506.5|15505.3|15507.5|15506.3|15497.5|15496.3|308
1644422400000|2022-02-09 16:00:00|15507|15505.8|15495|15493.8|15510.5|15509.3|15493.5|15492.3|445
1644422700000|2022-02-09 16:05:00|15493.5|15492.3|15486|15484.8|15497.5|15496.3|15483.5|15482.3|404
1644423000000|2022-02-09 16:10:00|15485.5|15484.3|15485.5|15484.3|15496.5|15495.3|15483.5|15482.3|499
1644423300000|2022-02-09 16:15:00|15486|15484.8|15486.5|15485.3|15488.5|15487.3|15482|15480.8|274
1644423600000|2022-02-09 16:20:00|15485.5|15484.3|15482.5|15481.3|15486|15484.8|15476.5|15475.3|909
1644423900000|2022-02-09 16:25:00|15483.5|15482.3|15473.5|15472.3|15487.5|15486.3|15473.5|15472.3|973
1644424200000|2022-02-09 16:30:00|15473.9|15471.9|15486.4|15484.4|15487.9|15485.9|15464.9|15462.9|1660
1644424500000|2022-02-09 16:35:00|15485.9|15483.9|15487.4|15485.4|15491.9|15489.9|15475.4|15473.4|873
1644424800000|2022-02-09 16:40:00|15487.9|15485.9|15476.9|15474.9|15491.9|15489.9|15473.9|15471.9|421
1644425100000|2022-02-09 16:45:00|15477.4|15475.4|15480.4|15478.4|15483.9|15481.9|15476.4|15474.4|200
1644425400000|2022-02-09 16:50:00|15480.9|15478.9|15472.4|15470.4|15485.4|15483.4|15471.9|15469.9|178
1644425700000|2022-02-09 16:55:00|15471.9|15469.9|15475.9|15473.9|15480.9|15478.9|15468.9|15466.9|209
1644426000000|2022-02-09 17:00:00|15475.4|15473.4|15477.4|15475.4|15479.9|15477.9|15470.4|15468.4|158
1644426300000|2022-02-09 17:05:00|15476.9|15474.9|15469.4|15467.4|15477.9|15475.9|15464.9|15462.9|184
1644426600000|2022-02-09 17:10:00|15469.9|15467.9|15470.9|15468.9|15470.9|15468.9|15462.4|15460.4|179
1644426900000|2022-02-09 17:15:00|15470.4|15468.4|15476.4|15474.4|15479.4|15477.4|15466.9|15464.9|239
1644427200000|2022-02-09 17:20:00|15476.9|15474.9|15479.9|15477.9|15482.9|15480.9|15474.9|15472.9|165
1644427500000|2022-02-09 17:25:00|15480.4|15478.4|15481.9|15479.9|15484.9|15482.9|15479.4|15477.4|152
1644427800000|2022-02-09 17:30:00|15481.4|15479.4|15472.9|15470.9|15486.4|15484.4|15470.9|15468.9|761
1644428100000|2022-02-09 17:35:00|15472.4|15470.4|15475.9|15473.9|15481.9|15479.9|15469.9|15467.9|293
1644428400000|2022-02-09 17:40:00|15476.4|15474.4|15480.9|15478.9|15481.9|15479.9|15475.4|15473.4|82
1644428700000|2022-02-09 17:45:00|15481.4|15479.4|15485.4|15483.4|15485.9|15483.9|15479.9|15477.9|74
1644429000000|2022-02-09 17:50:00|15485.9|15483.9|15481.9|15479.9|15486.9|15484.9|15478.9|15476.9|104
1644429300000|2022-02-09 17:55:00|15482.9|15480.9|15483.4|15481.4|15484.9|15482.9|15477.9|15475.9|100
1644429600000|2022-02-09 18:00:00|15483.9|15481.9|15486.9|15484.9|15487.4|15485.4|15479.4|15477.4|83
1644429900000|2022-02-09 18:05:00|15486.4|15484.4|15479.4|15477.4|15486.4|15484.4|15476.9|15474.9|114
1644430200000|2022-02-09 18:10:00|15479.9|15477.9|15473.9|15471.9|15481.9|15479.9|15472.9|15470.9|140
1644430500000|2022-02-09 18:15:00|15474.4|15472.4|15478.9|15476.9|15479.9|15477.9|15473.9|15471.9|65
1644430800000|2022-02-09 18:20:00|15478.4|15476.4|15481.9|15479.9|15482.9|15480.9|15477.9|15475.9|63
1644431100000|2022-02-09 18:25:00|15482.4|15480.4|15484.4|15482.4|15485.9|15483.9|15479.9|15477.9|86
1644431400000|2022-02-09 18:30:00|15484.9|15482.9|15490.9|15488.9|15491.4|15489.4|15482.9|15480.9|78
1644431700000|2022-02-09 18:35:00|15490.4|15488.4|15485.4|15483.4|15490.4|15488.4|15484.4|15482.4|88
1644432000000|2022-02-09 18:40:00|15485.9|15483.9|15491.9|15489.9|15492.4|15490.4|15484.9|15482.9|100
1644432300000|2022-02-09 18:45:00|15491.4|15489.4|15489.4|15487.4|15493.4|15491.4|15488.9|15486.9|49
1644432600000|2022-02-09 18:50:00|15489.9|15487.9|15491.9|15489.9|15492.9|15490.9|15489.4|15487.4|75
1644432900000|2022-02-09 18:55:00|15492.4|15490.4|15492.9|15490.9|15494.9|15492.9|15489.9|15487.9|80
1644433200000|2022-02-09 19:00:00|15493.4|15491.4|15497.9|15495.9|15501.9|15499.9|15492.9|15490.9|120
1644433500000|2022-02-09 19:05:00|15498.4|15496.4|15506.4|15504.4|15506.9|15504.9|15497.9|15495.9|54
1644433800000|2022-02-09 19:10:00|15505.9|15503.9|15505.9|15503.9|15507.4|15505.4|15501.9|15499.9|66
1644434100000|2022-02-09 19:15:00|15506.4|15504.4|15511.9|15509.9|15516.4|15514.4|15503.9|15501.9|178
1644434400000|2022-02-09 19:20:00|15511.4|15509.4|15506.9|15504.9|15511.9|15509.9|15506.9|15504.9|48
1644434700000|2022-02-09 19:25:00|15507.4|15505.4|15509.9|15507.9|15511.9|15509.9|15506.9|15504.9|45
1644435000000|2022-02-09 19:30:00|15510.4|15508.4|15508.4|15506.4|15510.9|15508.9|15501.9|15499.9|98
1644435300000|2022-02-09 19:35:00|15507.9|15505.9|15513.4|15511.4|15513.4|15511.4|15505.4|15503.4|81
1644435600000|2022-02-09 19:40:00|15512.9|15510.9|15517.4|15515.4|15518.9|15516.9|15510.4|15508.4|125
1644435900000|2022-02-09 19:45:00|15517.9|15515.9|15514.4|15512.4|15519.9|15517.9|15513.9|15511.9|79
1644436200000|2022-02-09 19:50:00|15514.9|15512.9|15513.4|15511.4|15517.9|15515.9|15510.4|15508.4|120
1644436500000|2022-02-09 19:55:00|15512.9|15510.9|15505.4|15503.4|15513.9|15511.9|15504.9|15502.9|135
1644436800000|2022-02-09 20:00:00|15505.9|15503.9|15500.9|15498.9|15505.9|15503.9|15494.9|15492.9|256
1644437100000|2022-02-09 20:05:00|15501.4|15499.4|15493.9|15491.9|15501.9|15499.9|15489.4|15487.4|144
1644437400000|2022-02-09 20:10:00|15494.9|15492.9|15492.9|15490.9|15500.9|15498.9|15492.9|15490.9|65
1644437700000|2022-02-09 20:15:00|15493.4|15491.4|15497.9|15495.9|15497.9|15495.9|15488.9|15486.9|125
1644438000000|2022-02-09 20:20:00|15497.4|15495.4|15502.4|15500.4|15502.9|15500.9|15494.9|15492.9|66
1644438300000|2022-02-09 20:25:00|15501.9|15499.9|15512.9|15510.9|15513.4|15511.4|15497.9|15495.9|170
1644438600000|2022-02-09 20:30:00|15512.4|15510.4|15521.4|15519.4|15522.9|15520.9|15510.4|15508.4|189
1644438900000|2022-02-09 20:35:00|15521.9|15519.9|15521.9|15519.9|15528.4|15526.4|15520.4|15518.4|136
1644439200000|2022-02-09 20:40:00|15521.4|15519.4|15516.9|15514.9|15521.9|15519.9|15505.9|15503.9|237
1644439500000|2022-02-09 20:45:00|15516.4|15514.4|15521.9|15519.9|15523.4|15521.4|15509.9|15507.9|142
1644439800000|2022-02-09 20:50:00|15522.4|15520.4|15518.9|15516.9|15527.9|15525.9|15516.9|15514.9|233
1644440100000|2022-02-09 20:55:00|15518.4|15516.4|15534.4|15532.4|15536.4|15534.4|15508.4|15506.4|442
1644440400000|2022-02-09 21:00:00|15540.5|15535.5|15529.9|15524.9|15540.5|15535.5|15526.4|15521.4|34
1644440700000|2022-02-09 21:05:00|15530.6|15525.6|15537.2|15532.2|15539.9|15534.9|15529.1|15524.1|0
1644441000000|2022-02-09 21:10:00|15537.1|15532.1|15539.1|15534.1|15541.3|15536.3|15535.6|15530.6|0
1644441300000|2022-02-09 21:15:00|15538.7|15533.7|15540.7|15535.7|15540.7|15535.7|15537.4|15532.4|0
1644441600000|2022-02-09 21:20:00|15539.9|15534.9|15551.4|15546.4|15551.5|15546.5|15539.9|15534.9|0
1644441900000|2022-02-09 21:25:00|15551.5|15546.5|15550.6|15545.6|15553.1|15548.1|15549.3|15544.3|0
1644442200000|2022-02-09 21:30:00|15550.2|15545.2|15546.1|15541.1|15550.6|15545.6|15545.3|15540.3|0
1644442500000|2022-02-09 21:35:00|15546.9|15541.9|15544|15539|15546.9|15541.9|15543.4|15538.4|0
1644442800000|2022-02-09 21:40:00|15543.9|15538.9|15542.7|15537.7|15545.3|15540.3|15542.7|15537.7|0
1644443100000|2022-02-09 21:45:00|15541.1|15536.1|15536.7|15531.7|15541.1|15536.1|15535.2|15530.2|0
1644443400000|2022-02-09 21:50:00|15535.9|15530.9|15536.6|15531.6|15540.4|15535.4|15535.1|15530.1|0
1644443700000|2022-02-09 21:55:00|15537|15532|15538.5|15533.5|15539.1|15534.1|15535.9|15530.9|0
1644444000000|2022-02-09 22:00:00|15538.4|15533.4|15538.3|15533.3|15538.8|15533.8|15537.7|15532.7|0
1644444300000|2022-02-09 22:05:00|15538.4|15533.4|15537.6|15532.6|15538.5|15533.5|15537.5|15532.5|0
1644444600000|2022-02-09 22:10:00|15538.5|15533.5|15538.2|15533.2|15538.7|15533.7|15537.9|15532.9|0
1644444900000|2022-02-09 22:15:00|15538.3|15533.3|15537.1|15532.1|15538.3|15533.3|15537.1|15532.1|0
1644445200000|2022-02-09 22:20:00|15537|15532|15537|15532|15537|15532|15536.7|15531.7|0
1644445500000|2022-02-09 22:25:00|15537.1|15532.1|15536.4|15531.4|15537.2|15532.2|15535.9|15530.9|0
1644445800000|2022-02-09 22:30:00|15536.3|15531.3|15536.5|15531.5|15536.6|15531.6|15536.3|15531.3|0
1644446100000|2022-02-09 22:35:00|15536.6|15531.6|15536.6|15531.6|15537|15532|15536.6|15531.6|0
1644446400000|2022-02-09 22:40:00|15536.7|15531.7|15537.3|15532.3|15537.3|15532.3|15536.6|15531.6|0
1644446700000|2022-02-09 22:45:00|15537.1|15532.1|15537.5|15532.5|15537.5|15532.5|15537|15532|0
1644447000000|2022-02-09 22:50:00|15537.4|15532.4|15538.1|15533.1|15538.2|15533.2|15537.4|15532.4|0
1644447300000|2022-02-09 22:55:00|15538.2|15533.2|15540|15535|15540.1|15535.1|15538.1|15533.1|0
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15542.7|15537.7|15545.6|15540.6|15535.7|15530.7|0
1644447900000|2022-02-09 23:05:00|15542.3|15537.3|15540|15535|15543.5|15538.5|15539.2|15534.2|0
1644448200000|2022-02-09 23:10:00|15541.1|15536.1|15539.2|15534.2|15542.5|15537.5|15538.4|15533.4|0
1644448500000|2022-02-09 23:15:00|15538.8|15533.8|15535.2|15530.2|15541.5|15536.5|15532.3|15527.3|0
1644448800000|2022-02-09 23:20:00|15534.5|15529.5|15535.2|15530.2|15535.2|15530.2|15531.3|15526.3|0
1644449100000|2022-02-09 23:25:00|15535.9|15530.9|15535.3|15530.3|15539.1|15534.1|15534.9|15529.9|0
1644449400000|2022-02-09 23:30:00|15536.1|15531.1|15530.8|15525.8|15536.1|15531.1|15529.2|15524.2|0
1644449700000|2022-02-09 23:35:00|15530.4|15525.4|15535|15530|15536.6|15531.6|15529.6|15524.6|0
1644450000000|2022-02-09 23:40:00|15536.5|15531.5|15527.5|15522.5|15536.5|15531.5|15527.1|15522.1|0
1644450300000|2022-02-09 23:45:00|15527.1|15522.1|15531.6|15526.6|15531.6|15526.6|15526.8|15521.8|0
1644450600000|2022-02-09 23:50:00|15531.2|15526.2|15528.2|15523.2|15531.2|15526.2|15525.1|15520.1|0
1644450900000|2022-02-09 23:55:00|15527.5|15522.5|15535.4|15530.4|15536.2|15531.2|15526.7|15521.7|0
1644451200000|2022-02-10 00:00:00|15535.8|15530.8|15535.1|15530.1|15537.3|15532.3|15529.7|15524.7|0
1644451500000|2022-02-10 00:05:00|15534.7|15529.7|15529.8|15524.8|15538.1|15533.1|15526.7|15521.7|0
1644451800000|2022-02-10 00:10:00|15530.1|15525.1|15528.2|15523.2|15533.1|15528.1|15525.4|15520.4|0
1644452100000|2022-02-10 00:15:00|15527.4|15522.4|15519.4|15515.4|15527.4|15522.4|15518.4|15514.4|35
1644452400000|2022-02-10 00:20:00|15519.9|15515.9|15533.9|15529.9|15533.9|15529.9|15519.4|15515.4|28
1644452700000|2022-02-10 00:25:00|15533.4|15529.4|15527.4|15523.4|15533.4|15529.4|15524.4|15520.4|9
1644453000000|2022-02-10 00:30:00|15526.9|15522.9|15528.4|15524.4|15534.4|15530.4|15526.9|15522.9|14
1644453300000|2022-02-10 00:35:00|15528.9|15524.9|15525.4|15521.4|15533.9|15529.9|15525.4|15521.4|10
1644453600000|2022-02-10 00:40:00|15525.9|15521.9|15520.9|15516.9|15527.4|15523.4|15520.4|15516.4|15
1644453900000|2022-02-10 00:45:00|15521.4|15517.4|15515.4|15511.4|15523.4|15519.4|15509.4|15505.4|28
1644454200000|2022-02-10 00:50:00|15514.9|15510.9|15505.9|15501.9|15514.9|15510.9|15505.4|15501.4|39
1644454500000|2022-02-10 00:55:00|15506.4|15502.4|15504.4|15500.4|15509.9|15505.9|15502.4|15498.4|17
1644454800000|2022-02-10 01:00:00|15504.9|15500.9|15502.9|15498.9|15505.4|15501.4|15498.9|15494.9|19
1644455100000|2022-02-10 01:05:00|15502.4|15498.4|15504.4|15500.4|15506.4|15502.4|15500.9|15496.9|22
1644455400000|2022-02-10 01:10:00|15503.9|15499.9|15496.4|15492.4|15503.9|15499.9|15493.4|15489.4|15
1644455700000|2022-02-10 01:15:00|15496.9|15492.9|15490.9|15486.9|15497.9|15493.9|15490.4|15486.4|6
1644456000000|2022-02-10 01:20:00|15491.4|15487.4|15495.4|15491.4|15495.9|15491.9|15491.4|15487.4|14
1644456300000|2022-02-10 01:25:00|15494.9|15490.9|15491.9|15487.9|15496.4|15492.4|15491.4|15487.4|6
1644456600000|2022-02-10 01:30:00|15491.4|15487.4|15488.9|15484.9|15491.4|15487.4|15481.9|15477.9|31
1644456900000|2022-02-10 01:35:00|15489.9|15485.9|15489.4|15485.4|15494.9|15490.9|15487.4|15483.4|29
1644457200000|2022-02-10 01:40:00|15488.9|15484.9|15486.9|15482.9|15490.9|15486.9|15485.4|15481.4|20
1644457500000|2022-02-10 01:45:00|15486.4|15482.4|15487.9|15483.9|15489.9|15485.9|15485.9|15481.9|22
1644457800000|2022-02-10 01:50:00|15488.4|15484.4|15483.4|15479.4|15490.9|15486.9|15482.4|15478.4|37
1644458100000|2022-02-10 01:55:00|15483.9|15479.9|15480.4|15476.4|15483.9|15479.9|15475.9|15471.9|34
1644458400000|2022-02-10 02:00:00|15480.9|15476.9|15473.9|15469.9|15480.9|15476.9|15473.9|15469.9|36
1644458700000|2022-02-10 02:05:00|15475.4|15471.4|15474.4|15470.4|15479.9|15475.9|15473.9|15469.9|23
1644459000000|2022-02-10 02:10:00|15473.9|15469.9|15475.4|15471.4|15476.4|15472.4|15473.9|15469.9|8
1644459300000|2022-02-10 02:15:00|15474.9|15470.9|15469.9|15465.9|15474.9|15470.9|15468.4|15464.4|16
1644459600000|2022-02-10 02:20:00|15470.4|15466.4|15465.4|15461.4|15470.4|15466.4|15464.4|15460.4|32
1644459900000|2022-02-10 02:25:00|15464.9|15460.9|15469.9|15465.9|15469.9|15465.9|15463.9|15459.9|18
1644460200000|2022-02-10 02:30:00|15470.4|15466.4|15469.9|15465.9|15470.4|15466.4|15468.9|15464.9|3
1644460500000|2022-02-10 02:35:00|15470.9|15466.9|15481.9|15477.9|15482.9|15478.9|15470.9|15466.9|12
1644460800000|2022-02-10 02:40:00|15482.4|15478.4|15481.4|15477.4|15482.9|15478.9|15481.4|15477.4|6
1644461100000|2022-02-10 02:45:00|15481.9|15477.9|15480.4|15476.4|15483.9|15479.9|15480.4|15476.4|11
1644461400000|2022-02-10 02:50:00|15479.9|15475.9|15480.9|15476.9|15480.9|15476.9|15475.9|15471.9|6
1644461700000|2022-02-10 02:55:00|15480.4|15476.4|15480.9|15476.9|15482.9|15478.9|15479.4|15475.4|7
1644462000000|2022-02-10 03:00:00|15480.4|15476.4|15480.4|15476.4|15480.4|15476.4|15475.4|15471.4|28
1644462300000|2022-02-10 03:05:00|15480.9|15476.9|15477.9|15473.9|15481.4|15477.4|15477.4|15473.4|11
1644462600000|2022-02-10 03:10:00|15478.4|15474.4|15480.4|15476.4|15480.4|15476.4|15476.9|15472.9|10
1644462900000|2022-02-10 03:15:00|15479.9|15475.9|15479.9|15475.9|15481.9|15477.9|15477.9|15473.9|8
1644463200000|2022-02-10 03:20:00|15480.4|15476.4|15481.9|15477.9|15481.9|15477.9|15479.4|15475.4|3
1644463500000|2022-02-10 03:25:00|15481.4|15477.4|15482.4|15478.4|15484.4|15480.4|15479.9|15475.9|7
1644463800000|2022-02-10 03:30:00|15482.9|15478.9|15485.9|15481.9|15486.4|15482.4|15477.4|15473.4|18
1644464100000|2022-02-10 03:35:00|15486.4|15482.4|15486.4|15482.4|15486.9|15482.9|15485.9|15481.9|2
1644464400000|2022-02-10 03:40:00|15485.9|15481.9|15483.9|15479.9|15486.4|15482.4|15483.4|15479.4|4
1644464700000|2022-02-10 03:45:00|15484.4|15480.4|15484.4|15480.4|15484.4|15480.4|15483.9|15479.9|0
1644465000000|2022-02-10 03:50:00|15483.9|15479.9|15481.4|15477.4|15483.9|15479.9|15477.4|15473.4|13
1644465300000|2022-02-10 03:55:00|15481.9|15477.9|15484.4|15480.4|15487.9|15483.9|15481.9|15477.9|34
1644465600000|2022-02-10 04:00:00|15483.9|15479.9|15483.9|15479.9|15483.9|15479.9|15482.4|15478.4|6
1644465900000|2022-02-10 04:05:00|15483.4|15479.4|15482.4|15478.4|15483.4|15479.4|15481.4|15477.4|5
1644466200000|2022-02-10 04:10:00|15484.9|15480.9|15482.4|15478.4|15486.9|15482.9|15482.4|15478.4|10
1644466500000|2022-02-10 04:15:00|15481.9|15477.9|15484.9|15480.9|15484.9|15480.9|15481.9|15477.9|0
1644466800000|2022-02-10 04:20:00|15487.4|15483.4|15487.4|15483.4|15487.4|15483.4|15486.9|15482.9|8
1644467100000|2022-02-10 04:25:00|15487.9|15483.9|15488.4|15484.4|15488.4|15484.4|15487.9|15483.9|3
1644467400000|2022-02-10 04:30:00|15487.9|15483.9|15487.9|15483.9|15488.4|15484.4|15487.9|15483.9|4
1644467700000|2022-02-10 04:35:00|15488.4|15484.4|15486.4|15482.4|15488.4|15484.4|15485.9|15481.9|5
1644468000000|2022-02-10 04:40:00|15486.9|15482.9|15485.9|15481.9|15487.9|15483.9|15485.4|15481.4|2
1644468300000|2022-02-10 04:45:00|15485.4|15481.4|15481.9|15477.9|15485.9|15481.9|15481.9|15477.9|4
1644468600000|2022-02-10 04:50:00|15482.4|15478.4|15483.9|15479.9|15484.9|15480.9|15481.9|15477.9|4
1644468900000|2022-02-10 04:55:00|15484.4|15480.4|15484.9|15480.9|15487.9|15483.9|15484.4|15480.4|13
1644469200000|2022-02-10 05:00:00|15484.4|15480.4|15485.9|15481.9|15487.9|15483.9|15484.4|15480.4|9
1644469500000|2022-02-10 05:05:00|15485.4|15481.4|15483.4|15479.4|15485.4|15481.4|15482.9|15478.9|4
1644469800000|2022-02-10 05:10:00|15483.9|15479.9|15486.9|15482.9|15486.9|15482.9|15483.9|15479.9|3
1644470100000|2022-02-10 05:15:00|15487.9|15483.9|15488.4|15484.4|15488.4|15484.4|15485.4|15481.4|10
1644470400000|2022-02-10 05:20:00|15488.9|15484.9|15487.9|15483.9|15490.4|15486.4|15487.9|15483.9|7
1644470700000|2022-02-10 05:25:00|15488.4|15484.4|15488.9|15484.9|15489.9|15485.9|15487.9|15483.9|5
1644471000000|2022-02-10 05:30:00|15488.4|15484.4|15486.4|15482.4|15490.9|15486.9|15486.4|15482.4|12
1644471300000|2022-02-10 05:35:00|15486.9|15482.9|15484.9|15480.9|15486.9|15482.9|15484.4|15480.4|5
1644471600000|2022-02-10 05:40:00|15484.4|15480.4|15487.9|15483.9|15488.4|15484.4|15482.4|15478.4|10
1644471900000|2022-02-10 05:45:00|15486.4|15482.4|15487.9|15483.9|15488.4|15484.4|15486.4|15482.4|9
1644472200000|2022-02-10 05:50:00|15488.4|15484.4|15487.9|15483.9|15489.4|15485.4|15486.9|15482.9|9
1644472500000|2022-02-10 05:55:00|15488.4|15484.4|15508.4|15504.4|15508.4|15504.4|15487.9|15483.9|103
1644472800000|2022-02-10 06:00:00|15508.9|15504.9|15518.4|15514.4|15518.4|15514.4|15505.9|15501.9|73
1644473100000|2022-02-10 06:05:00|15519.4|15515.4|15513.9|15509.9|15520.4|15516.4|15513.9|15509.9|92
1644473400000|2022-02-10 06:10:00|15513.4|15509.4|15537.4|15533.4|15537.9|15533.9|15513.4|15509.4|185
1644473700000|2022-02-10 06:15:00|15536.9|15532.9|15534.9|15530.9|15537.4|15533.4|15532.4|15528.4|29
1644474000000|2022-02-10 06:20:00|15534.4|15530.4|15550.9|15546.9|15550.9|15546.9|15533.4|15529.4|76
1644474300000|2022-02-10 06:25:00|15551.4|15547.4|15545.9|15541.9|15553.4|15549.4|15545.9|15541.9|55
1644474600000|2022-02-10 06:30:00|15544.9|15540.9|15549.9|15545.9|15553.9|15549.9|15544.9|15540.9|54
1644474900000|2022-02-10 06:35:00|15548.9|15544.9|15551.4|15547.4|15552.4|15548.4|15546.4|15542.4|47
1644475200000|2022-02-10 06:40:00|15550.9|15546.9|15552.4|15548.4|15556.9|15552.9|15547.9|15543.9|42
1644475500000|2022-02-10 06:45:00|15551.9|15547.9|15555.9|15551.9|15558.4|15554.4|15550.9|15546.9|68
1644475800000|2022-02-10 06:50:00|15555.4|15551.4|15547.4|15543.4|15555.9|15551.9|15546.4|15542.4|71
1644476100000|2022-02-10 06:55:00|15546.9|15542.9|15541.9|15537.9|15547.4|15543.4|15541.9|15537.9|76
1644476400000|2022-02-10 07:00:00|15540.9|15538.9|15525.4|15523.4|15541.9|15539.9|15518.4|15516.4|366
1644476700000|2022-02-10 07:05:00|15524.9|15522.9|15526.4|15524.4|15527.4|15525.4|15518.4|15516.4|207
1644477000000|2022-02-10 07:10:00|15526.9|15524.9|15533.4|15531.4|15533.9|15531.9|15525.4|15523.4|189
1644477300000|2022-02-10 07:15:00|15533.9|15531.9|15530.4|15528.4|15535.9|15533.9|15525.9|15523.9|207
1644477600000|2022-02-10 07:20:00|15530.9|15528.9|15538.4|15536.4|15538.4|15536.4|15529.4|15527.4|148
1644477900000|2022-02-10 07:25:00|15537.9|15535.9|15537.4|15535.4|15541.9|15539.9|15532.9|15530.9|143
1644478200000|2022-02-10 07:30:00|15536.9|15534.9|15531.9|15529.9|15537.9|15535.9|15527.9|15525.9|117
1644478500000|2022-02-10 07:35:00|15530.9|15528.9|15528.4|15526.4|15532.9|15530.9|15525.9|15523.9|126
1644478800000|2022-02-10 07:40:00|15527.9|15525.9|15526.4|15524.4|15529.4|15527.4|15522.9|15520.9|83
1644479100000|2022-02-10 07:45:00|15526.9|15524.9|15538.4|15536.4|15540.9|15538.9|15526.9|15524.9|211
1644479400000|2022-02-10 07:50:00|15537.9|15535.9|15542.4|15540.4|15547.9|15545.9|15536.9|15534.9|196
1644479700000|2022-02-10 07:55:00|15541.9|15539.9|15554.9|15552.9|15554.9|15552.9|15540.9|15538.9|339
1644480000000|2022-02-10 08:00:00|15554.5|15553.3|15581.5|15580.3|15604.5|15603.3|15547|15545.8|3888
1644480300000|2022-02-10 08:05:00|15581|15579.8|15587|15585.8|15594|15592.8|15570.5|15569.3|1446
1644480600000|2022-02-10 08:10:00|15587.5|15586.3|15594.5|15593.3|15616.5|15615.3|15583.5|15582.3|1166
1644480900000|2022-02-10 08:15:00|15594|15592.8|15564|15562.8|15594|15592.8|15547|15545.8|1421
1644481200000|2022-02-10 08:20:00|15563.5|15562.3|15573|15571.8|15582.5|15581.3|15548|15546.8|961
1644481500000|2022-02-10 08:25:00|15572.5|15571.3|15544.5|15543.3|15576.5|15575.3|15536|15534.8|959
1644481800000|2022-02-10 08:30:00|15545|15543.8|15538.5|15537.3|15562.5|15561.3|15536.5|15535.3|1091
1644482100000|2022-02-10 08:35:00|15538|15536.8|15543|15541.8|15553.5|15552.3|15532.5|15531.3|664
1644482400000|2022-02-10 08:40:00|15542|15540.8|15525.2|15524|15550.2|15549|15516.2|15515|782
1644482700000|2022-02-10 08:45:00|15524.7|15523.5|15515.7|15514.5|15535.2|15534|15507.2|15506|857
1644483000000|2022-02-10 08:50:00|15515.2|15514|15519.7|15518.5|15523.2|15522|15508.2|15507|525
1644483300000|2022-02-10 08:55:00|15519.2|15518|15524.2|15523|15526.7|15525.5|15512.7|15511.5|410
1644483600000|2022-02-10 09:00:00|15524.7|15523.5|15528.2|15527|15535.7|15534.5|15515.7|15514.5|452
1644483900000|2022-02-10 09:05:00|15527.7|15526.5|15531.2|15530|15544.2|15543|15526.7|15525.5|546
1644484200000|2022-02-10 09:10:00|15531.7|15530.5|15529.7|15528.5|15536.2|15535|15524.7|15523.5|414
1644484500000|2022-02-10 09:15:00|15530.2|15529|15524.2|15523|15530.2|15529|15518.7|15517.5|317
1644484800000|2022-02-10 09:20:00|15524.7|15523.5|15523.2|15522|15533.2|15532|15519.7|15518.5|257
1644485100000|2022-02-10 09:25:00|15522.7|15521.5|15530.2|15529|15530.7|15529.5|15518.7|15517.5|263
1644485400000|2022-02-10 09:30:00|15530.7|15529.5|15525.2|15524|15535.2|15534|15524.2|15523|285
1644485700000|2022-02-10 09:35:00|15524.7|15523.5|15511.7|15510.5|15534.7|15533.5|15510.7|15509.5|355
1644486000000|2022-02-10 09:40:00|15512.2|15511|15514.2|15513|15515.7|15514.5|15508.7|15507.5|254
1644486300000|2022-02-10 09:45:00|15513.7|15512.5|15497.7|15496.5|15514.7|15513.5|15493.2|15492|344
1644486600000|2022-02-10 09:50:00|15498.2|15497|15509.2|15508|15515.7|15514.5|15497.2|15496|228
1644486900000|2022-02-10 09:55:00|15509.7|15508.5|15508.7|15507.5|15517.7|15516.5|15504.7|15503.5|337
1644487200000|2022-02-10 10:00:00|15509.2|15508|15497.7|15496.5|15512.7|15511.5|15486.7|15485.5|423
1644487500000|2022-02-10 10:05:00|15498.2|15497|15501.7|15500.5|15502.2|15501|15491.7|15490.5|240
1644487800000|2022-02-10 10:10:00|15502.2|15501|15498.2|15497|15504.7|15503.5|15491.7|15490.5|254
1644488100000|2022-02-10 10:15:00|15498.7|15497.5|15504.2|15503|15508.2|15507|15497.7|15496.5|227
1644488400000|2022-02-10 10:20:00|15504.7|15503.5|15496.2|15495|15505.7|15504.5|15495.2|15494|222
1644488700000|2022-02-10 10:25:00|15495.7|15494.5|15501.2|15500|15503.2|15502|15495.2|15494|176
1644489000000|2022-02-10 10:30:00|15501.7|15500.5|15505.7|15504.5|15509.7|15508.5|15500.2|15499|197
1644489300000|2022-02-10 10:35:00|15506.2|15505|15514.7|15513.5|15515.2|15514|15502.2|15501|253
1644489600000|2022-02-10 10:40:00|15514.2|15513|15513.2|15512|15515.2|15514|15510.7|15509.5|184
1644489900000|2022-02-10 10:45:00|15513.7|15512.5|15512.7|15511.5|15516.7|15515.5|15509.7|15508.5|169
1644490200000|2022-02-10 10:50:00|15513.2|15512|15519.2|15518|15522.2|15521|15513.2|15512|188
1644490500000|2022-02-10 10:55:00|15519.7|15518.5|15520.7|15519.5|15521.7|15520.5|15514.7|15513.5|157
1644490800000|2022-02-10 11:00:00|15520.2|15519|15526.7|15525.5|15532.7|15531.5|15520.2|15519|421
1644491100000|2022-02-10 11:05:00|15526.2|15525|15530.2|15529|15534.2|15533|15523.7|15522.5|305
1644491400000|2022-02-10 11:10:00|15529.7|15528.5|15543.7|15542.5|15546.2|15545|15528.7|15527.5|353
1644491700000|2022-02-10 11:15:00|15544.2|15543|15541.7|15540.5|15547.7|15546.5|15540.7|15539.5|224
1644492000000|2022-02-10 11:20:00|15542.2|15541|15537.7|15536.5|15544.7|15543.5|15536.2|15535|307
1644492300000|2022-02-10 11:25:00|15538.2|15537|15551.7|15550.5|15555.7|15554.5|15538.2|15537|627
1644492600000|2022-02-10 11:30:00|15552.2|15551|15551.2|15550|15554.2|15553|15544.2|15543|232
1644492900000|2022-02-10 11:35:00|15551.7|15550.5|15543.2|15542|15555.2|15554|15538.7|15537.5|212
1644493200000|2022-02-10 11:40:00|15543.7|15542.5|15537.2|15536|15544.7|15543.5|15536.7|15535.5|419
1644493500000|2022-02-10 11:45:00|15536.7|15535.5|15543.7|15542.5|15544.2|15543|15535.7|15534.5|272
1644493800000|2022-02-10 11:50:00|15544.2|15543|15538.2|15537|15546.7|15545.5|15536.7|15535.5|257
1644494100000|2022-02-10 11:55:00|15538.7|15537.5|15532.2|15531|15538.7|15537.5|15528.7|15527.5|230
1644494400000|2022-02-10 12:00:00|15531.7|15530.5|15538.2|15537|15540.2|15539|15530.7|15529.5|150
1644494700000|2022-02-10 12:05:00|15538.7|15537.5|15545.2|15544|15545.2|15544|15538.2|15537|222
1644495000000|2022-02-10 12:10:00|15545.7|15544.5|15550.7|15549.5|15551.2|15550|15539.7|15538.5|171
1644495300000|2022-02-10 12:15:00|15551.2|15550|15556.7|15555.5|15561.7|15560.5|15548.7|15547.5|276
1644495600000|2022-02-10 12:20:00|15557.2|15556|15563.7|15562.5|15567.2|15566|15557.2|15556|214
1644495900000|2022-02-10 12:25:00|15563.2|15562|15556.7|15555.5|15563.7|15562.5|15552.2|15551|173
1644496200000|2022-02-10 12:30:00|15557.2|15556|15557.7|15556.5|15561.7|15560.5|15556.7|15555.5|121
1644496500000|2022-02-10 12:35:00|15558.2|15557|15558.7|15557.5|15560.7|15559.5|15555.7|15554.5|169
1644496800000|2022-02-10 12:40:00|15559.1|15557.9|15561.1|15559.9|15562.1|15560.9|15556.1|15554.9|215
1644497100000|2022-02-10 12:45:00|15560.6|15559.4|15560.1|15558.9|15565.6|15564.4|15559.1|15557.9|196
1644497400000|2022-02-10 12:50:00|15560.6|15559.4|15559.6|15558.4|15564.1|15562.9|15557.1|15555.9|123
1644497700000|2022-02-10 12:55:00|15560.1|15558.9|15566.6|15565.4|15567.1|15565.9|15559.1|15557.9|219
1644498000000|2022-02-10 13:00:00|15567.1|15565.9|15568.1|15566.9|15570.1|15568.9|15563.6|15562.4|198
1644498300000|2022-02-10 13:05:00|15567.6|15566.4|15575.1|15573.9|15577.6|15576.4|15567.1|15565.9|324
1644498600000|2022-02-10 13:10:00|15574.6|15573.4|15562.1|15560.9|15574.6|15573.4|15562.1|15560.9|287
1644498900000|2022-02-10 13:15:00|15562.6|15561.4|15552.1|15550.9|15563.1|15561.9|15552.1|15550.9|235
1644499200000|2022-02-10 13:20:00|15551.6|15550.4|15542.1|15540.9|15553.6|15552.4|15532.6|15531.4|365
1644499500000|2022-02-10 13:25:00|15541.6|15540.4|15539.1|15537.9|15543.6|15542.4|15532.1|15530.9|302
1644499800000|2022-02-10 13:30:00|15541.1|15539.9|15467.1|15465.9|15541.6|15540.4|15443.6|15442.4|2509
1644500100000|2022-02-10 13:35:00|15466.6|15465.4|15483.6|15482.4|15485.1|15483.9|15452.1|15450.9|1675
1644500400000|2022-02-10 13:40:00|15484.1|15482.9|15470.6|15469.4|15489.6|15488.4|15462.1|15460.9|917
1644500700000|2022-02-10 13:45:00|15470.1|15468.9|15454.6|15453.4|15480.1|15478.9|15453.1|15451.9|770
1644501000000|2022-02-10 13:50:00|15455.1|15453.9|15469.6|15468.4|15475.1|15473.9|15453.6|15452.4|621
1644501300000|2022-02-10 13:55:00|15470.1|15468.9|15469.6|15468.4|15487.1|15485.9|15468.6|15467.4|609
1644501600000|2022-02-10 14:00:00|15469.1|15467.9|15436.1|15434.9|15469.1|15467.9|15432.1|15430.9|731
1644501900000|2022-02-10 14:05:00|15435.6|15434.4|15437.6|15436.4|15450.1|15448.9|15433.6|15432.4|763
1644502200000|2022-02-10 14:10:00|15438.1|15436.9|15425.6|15424.4|15441.6|15440.4|15418.6|15417.4|847
1644502500000|2022-02-10 14:15:00|15426.1|15424.9|15441.1|15439.9|15443.1|15441.9|15421.6|15420.4|621
1644502800000|2022-02-10 14:20:00|15441.6|15440.4|15427.6|15426.4|15442.1|15440.9|15423.1|15421.9|494
1644503100000|2022-02-10 14:25:00|15428.1|15426.9|15420.1|15418.9|15432.6|15431.4|15413.6|15412.4|417
1644503400000|2022-02-10 14:30:00|15419.6|15418.4|15456.6|15455.4|15459.1|15457.9|15419.6|15418.4|1458
1644503700000|2022-02-10 14:35:00|15457.1|15455.9|15477.1|15475.9|15481.6|15480.4|15449.1|15447.9|970
1644504000000|2022-02-10 14:40:00|15477.6|15476.4|15488.1|15486.9|15491.6|15490.4|15471.6|15470.4|933
1644504300000|2022-02-10 14:45:00|15489.1|15487.9|15488.1|15486.9|15507.1|15505.9|15479.6|15478.4|1036
1644504600000|2022-02-10 14:50:00|15489.1|15487.9|15508.1|15506.9|15520.1|15518.9|15484.1|15482.9|965
1644504900000|2022-02-10 14:55:00|15508.6|15507.4|15512.6|15511.4|15524.1|15522.9|15500.6|15499.4|583
1644505200000|2022-02-10 15:00:00|15513.6|15512.4|15543.6|15542.4|15545.6|15544.4|15511.6|15510.4|853
1644505500000|2022-02-10 15:05:00|15543.1|15541.9|15549.1|15547.9|15549.1|15547.9|15530.6|15529.4|785
1644505800000|2022-02-10 15:10:00|15549.6|15548.4|15533.6|15532.4|15555.1|15553.9|15530.6|15529.4|765
1644506100000|2022-02-10 15:15:00|15533.1|15531.9|15532.4|15531.2|15535.9|15534.7|15515.9|15514.7|760
1644506400000|2022-02-10 15:20:00|15531.9|15530.7|15540.4|15539.2|15549.4|15548.2|15528.9|15527.7|809
1644506700000|2022-02-10 15:25:00|15540.9|15539.7|15544.9|15543.7|15556.9|15555.7|15536.9|15535.7|525
1644507000000|2022-02-10 15:30:00|15545.4|15544.2|15547.4|15546.2|15559.4|15558.2|15536.4|15535.2|492
1644507300000|2022-02-10 15:35:00|15547.9|15546.7|15571.9|15570.7|15571.9|15570.7|15542.9|15541.7|493
1644507600000|2022-02-10 15:40:00|15571.4|15570.2|15577.9|15576.7|15580.9|15579.7|15567.9|15566.7|713
1644507900000|2022-02-10 15:45:00|15577.4|15576.2|15562.9|15561.7|15577.4|15576.2|15549.9|15548.7|706
1644508200000|2022-02-10 15:50:00|15563.4|15562.2|15524.9|15523.7|15563.4|15562.2|15521.4|15520.2|900
1644508500000|2022-02-10 15:55:00|15524.4|15523.2|15529.9|15528.7|15530.4|15529.2|15516.9|15515.7|691
1644508800000|2022-02-10 16:00:00|15528.9|15527.7|15528.4|15527.2|15535.4|15534.2|15509.9|15508.7|854
1644509100000|2022-02-10 16:05:00|15527.9|15526.7|15529.4|15528.2|15536.9|15535.7|15522.9|15521.7|436
1644509400000|2022-02-10 16:10:00|15529.9|15528.7|15505.4|15504.2|15530.4|15529.2|15502.9|15501.7|503
1644509700000|2022-02-10 16:15:00|15504.9|15503.7|15501.9|15500.7|15511.9|15510.7|15496.9|15495.7|508
1644510000000|2022-02-10 16:20:00|15502.4|15501.2|15499.9|15498.7|15503.9|15502.7|15488.4|15487.2|802
1644510300000|2022-02-10 16:25:00|15500.4|15499.2|15510.4|15509.2|15511.9|15510.7|15494.9|15493.7|890
1644510600000|2022-02-10 16:30:00|15510.8|15508.8|15496.3|15494.3|15512.3|15510.3|15494.3|15492.3|1154
1644510900000|2022-02-10 16:35:00|15496.8|15494.8|15503.3|15501.3|15505.3|15503.3|15489.3|15487.3|608
1644511200000|2022-02-10 16:40:00|15503.8|15501.8|15515.3|15513.3|15516.3|15514.3|15498.3|15496.3|216
1644511500000|2022-02-10 16:45:00|15514.8|15512.8|15530.3|15528.3|15533.3|15531.3|15511.8|15509.8|393
1644511800000|2022-02-10 16:50:00|15530.8|15528.8|15522.8|15520.8|15531.8|15529.8|15519.8|15517.8|211
1644512100000|2022-02-10 16:55:00|15522.3|15520.3|15532.8|15530.8|15533.3|15531.3|15521.3|15519.3|177
1644512400000|2022-02-10 17:00:00|15532.3|15530.3|15522.3|15520.3|15533.8|15531.8|15518.3|15516.3|208
1644512700000|2022-02-10 17:05:00|15521.8|15519.8|15525.3|15523.3|15530.3|15528.3|15519.3|15517.3|174
1644513000000|2022-02-10 17:10:00|15525.8|15523.8|15522.3|15520.3|15531.3|15529.3|15519.3|15517.3|122
1644513300000|2022-02-10 17:15:00|15521.8|15519.8|15524.3|15522.3|15528.3|15526.3|15515.3|15513.3|126
1644513600000|2022-02-10 17:20:00|15523.3|15521.3|15524.3|15522.3|15530.3|15528.3|15522.3|15520.3|83
1644513900000|2022-02-10 17:25:00|15523.8|15521.8|15524.8|15522.8|15526.8|15524.8|15522.3|15520.3|82
1644514200000|2022-02-10 17:30:00|15525.3|15523.3|15513.8|15511.8|15531.3|15529.3|15510.3|15508.3|156
1644514500000|2022-02-10 17:35:00|15514.3|15512.3|15518.8|15516.8|15521.3|15519.3|15513.8|15511.8|61
1644514800000|2022-02-10 17:40:00|15519.3|15517.3|15516.8|15514.8|15521.3|15519.3|15513.3|15511.3|53
1644515100000|2022-02-10 17:45:00|15517.3|15515.3|15480.8|15478.8|15519.8|15517.8|15464.3|15462.3|663
1644515400000|2022-02-10 17:50:00|15481.3|15479.3|15467.3|15465.3|15481.8|15479.8|15462.3|15460.3|1320
1644515700000|2022-02-10 17:55:00|15467.8|15465.8|15469.8|15467.8|15477.3|15475.3|15459.3|15457.3|339
1644516000000|2022-02-10 18:00:00|15469.3|15467.3|15468.8|15466.8|15475.8|15473.8|15459.3|15457.3|268
1644516300000|2022-02-10 18:05:00|15468.3|15466.3|15473.8|15471.8|15480.8|15478.8|15464.8|15462.8|276
1644516600000|2022-02-10 18:10:00|15474.3|15472.3|15468.8|15466.8|15479.8|15477.8|15463.3|15461.3|207
1644516900000|2022-02-10 18:15:00|15469.3|15467.3|15432.3|15430.3|15469.8|15467.8|15432.3|15430.3|551
1644517200000|2022-02-10 18:20:00|15432.8|15430.8|15444.8|15442.8|15445.3|15443.3|15428.8|15426.8|399
1644517500000|2022-02-10 18:25:00|15444.3|15442.3|15421.3|15419.3|15446.8|15444.8|15421.3|15419.3|226
1644517800000|2022-02-10 18:30:00|15421.8|15419.8|15417.8|15415.8|15430.3|15428.3|15415.3|15413.3|338
1644518100000|2022-02-10 18:35:00|15418.3|15416.3|15410.3|15408.3|15419.3|15417.3|15394.8|15392.8|627
1644518400000|2022-02-10 18:40:00|15410.8|15408.8|15416.8|15414.8|15420.3|15418.3|15408.3|15406.3|362
1644518700000|2022-02-10 18:45:00|15417.3|15415.3|15417.8|15415.8|15428.3|15426.3|15410.3|15408.3|279
1644519000000|2022-02-10 18:50:00|15417.3|15415.3|15422.8|15420.8|15426.8|15424.8|15415.3|15413.3|130
1644519300000|2022-02-10 18:55:00|15423.3|15421.3|15439.8|15437.8|15440.3|15438.3|15416.3|15414.3|224
1644519600000|2022-02-10 19:00:00|15439.3|15437.3|15421.3|15419.3|15442.8|15440.8|15420.3|15418.3|292
1644519900000|2022-02-10 19:05:00|15421.8|15419.8|15427.8|15425.8|15430.8|15428.8|15412.3|15410.3|243
1644520200000|2022-02-10 19:10:00|15428.3|15426.3|15414.8|15412.8|15429.8|15427.8|15412.3|15410.3|180
1644520500000|2022-02-10 19:15:00|15414.3|15412.3|15396.8|15394.8|15415.8|15413.8|15394.3|15392.3|236
1644520800000|2022-02-10 19:20:00|15397.3|15395.3|15412.8|15410.8|15416.3|15414.3|15393.3|15391.3|378
1644521100000|2022-02-10 19:25:00|15413.3|15411.3|15420.8|15418.8|15427.8|15425.8|15408.3|15406.3|181
1644521400000|2022-02-10 19:30:00|15421.3|15419.3|15422.8|15420.8|15430.3|15428.3|15415.3|15413.3|151
1644521700000|2022-02-10 19:35:00|15423.3|15421.3|15424.3|15422.3|15435.3|15433.3|15416.8|15414.8|205
1644522000000|2022-02-10 19:40:00|15424.8|15422.8|15423.3|15421.3|15436.8|15434.8|15420.8|15418.8|166
1644522300000|2022-02-10 19:45:00|15424.3|15422.3|15415.8|15413.8|15434.8|15432.8|15413.8|15411.8|165
1644522600000|2022-02-10 19:50:00|15416.3|15414.3|15399.8|15397.8|15420.3|15418.3|15396.3|15394.3|223
1644522900000|2022-02-10 19:55:00|15399.3|15397.3|15402.3|15400.3|15406.3|15404.3|15393.8|15391.8|151
1644523200000|2022-02-10 20:00:00|15401.8|15399.8|15407.3|15405.3|15412.3|15410.3|15388.8|15386.8|317
1644523500000|2022-02-10 20:05:00|15407.8|15405.8|15416.8|15414.8|15418.3|15416.3|15404.3|15402.3|151
1644523800000|2022-02-10 20:10:00|15417.3|15415.3|15416.8|15414.8|15422.3|15420.3|15412.3|15410.3|139
1644524100000|2022-02-10 20:15:00|15416.3|15414.3|15407.8|15405.8|15426.3|15424.3|15406.3|15404.3|163
1644524400000|2022-02-10 20:20:00|15408.3|15406.3|15410.8|15408.8|15413.3|15411.3|15398.3|15396.3|178
1644524700000|2022-02-10 20:25:00|15411.3|15409.3|15404.8|15402.8|15416.8|15414.8|15403.3|15401.3|154
1644525000000|2022-02-10 20:30:00|15405.8|15403.8|15379.8|15377.8|15406.3|15404.3|15378.8|15376.8|364
1644525300000|2022-02-10 20:35:00|15380.3|15378.3|15392.3|15390.3|15399.8|15397.8|15374.8|15372.8|398
1644525600000|2022-02-10 20:40:00|15392.8|15390.8|15380.8|15378.8|15398.3|15396.3|15378.3|15376.3|238
1644525900000|2022-02-10 20:45:00|15380.3|15378.3|15366.8|15364.8|15382.3|15380.3|15357.3|15355.3|497
1644526200000|2022-02-10 20:50:00|15366.3|15364.3|15380.3|15378.3|15391.8|15389.8|15357.8|15355.8|484
1644526500000|2022-02-10 20:55:00|15378.8|15376.8|15395.8|15393.8|15409.3|15407.3|15378.8|15376.8|492
1644526800000|2022-02-10 21:00:00|15407.9|15402.9|15391|15386|15407.9|15402.9|15383.6|15378.6|213
1644527100000|2022-02-10 21:05:00|15392.2|15387.2|15396.3|15391.3|15403.8|15398.8|15391.5|15386.5|0
1644527400000|2022-02-10 21:10:00|15395.6|15390.6|15386.3|15381.3|15397.1|15392.1|15379.2|15374.2|0
1644527700000|2022-02-10 21:15:00|15386.7|15381.7|15373.1|15368.1|15387.5|15382.5|15371.9|15366.9|0
1644528000000|2022-02-10 21:20:00|15373.9|15368.9|15365.6|15360.6|15373.9|15368.9|15362.6|15357.6|0
1644528300000|2022-02-10 21:25:00|15364.1|15359.1|15377.8|15372.8|15379|15374|15363.3|15358.3|0
1644528600000|2022-02-10 21:30:00|15378.2|15373.2|15379.9|15374.9|15386.2|15381.2|15375.3|15370.3|0
1644528900000|2022-02-10 21:35:00|15380.7|15375.7|15385.2|15380.2|15388.3|15383.3|15378.4|15373.4|0
1644529200000|2022-02-10 21:40:00|15384.8|15379.8|15376.7|15371.7|15386.7|15381.7|15376.7|15371.7|0
1644529500000|2022-02-10 21:45:00|15377.5|15372.5|15386.7|15381.7|15387|15382|15374.3|15369.3|0
1644529800000|2022-02-10 21:50:00|15387.1|15382.1|15392|15387|15392.8|15387.8|15383.4|15378.4|0
1644530100000|2022-02-10 21:55:00|15392.8|15387.8|15395.8|15390.8|15398.7|15393.7|15391.2|15386.2|0
1644530400000|2022-02-10 22:00:00|15391.5|15386.5|15394.8|15389.8|15396.3|15391.3|15391.5|15386.5|0
1644530700000|2022-02-10 22:05:00|15395.1|15390.1|15393.9|15388.9|15395.1|15390.1|15393.7|15388.7|0
1644531000000|2022-02-10 22:10:00|15393.6|15388.6|15393.3|15388.3|15393.6|15388.6|15393.1|15388.1|0
1644531300000|2022-02-10 22:15:00|15393.4|15388.4|15390.8|15385.8|15393.7|15388.7|15390.8|15385.8|0
1644531600000|2022-02-10 22:20:00|15391.4|15386.4|15391|15386|15391.4|15386.4|15390.5|15385.5|0
1644531900000|2022-02-10 22:25:00|15391.3|15386.3|15391.1|15386.1|15391.3|15386.3|15390.5|15385.5|0
1644532200000|2022-02-10 22:30:00|15391|15386|15391|15386|15391.5|15386.5|15389|15384|0
1644532500000|2022-02-10 22:35:00|15391.1|15386.1|15392.7|15387.7|15393.4|15388.4|15391.1|15386.1|0
1644532800000|2022-02-10 22:40:00|15393.1|15388.1|15392.2|15387.2|15393.1|15388.1|15391.9|15386.9|0
1644533100000|2022-02-10 22:45:00|15392.1|15387.1|15391.8|15386.8|15392.1|15387.1|15390.6|15385.6|0
1644533400000|2022-02-10 22:50:00|15391.9|15386.9|15391.9|15386.9|15392.7|15387.7|15391.9|15386.9|0
1644533700000|2022-02-10 22:55:00|15392.1|15387.1|15390.2|15385.2|15393.5|15388.5|15390.2|15385.2|0
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15383.8|15378.8|15398|15393|15378.3|15373.3|0
1644534300000|2022-02-10 23:05:00|15384.5|15379.5|15379.4|15374.4|15392.1|15387.1|15379.4|15374.4|0
1644534600000|2022-02-10 23:10:00|15381.7|15376.7|15391.7|15386.7|15392.6|15387.6|15381|15376|0
1644534900000|2022-02-10 23:15:00|15392.5|15387.5|15400.4|15395.4|15401.2|15396.2|15390.1|15385.1|0
1644535200000|2022-02-10 23:20:00|15401.2|15396.2|15392.5|15387.5|15401.2|15396.2|15392.5|15387.5|0
1644535500000|2022-02-10 23:25:00|15391.7|15386.7|15381.1|15376.1|15395.1|15390.1|15376.7|15371.7|0
1644535800000|2022-02-10 23:30:00|15381.5|15376.5|15371.2|15366.2|15382.6|15377.6|15367.6|15362.6|0
1644536100000|2022-02-10 23:35:00|15371.5|15366.5|15372.2|15367.2|15374.5|15369.5|15363.9|15358.9|0
1644536400000|2022-02-10 23:40:00|15371.8|15366.8|15368.6|15363.6|15372.2|15367.2|15362.3|15357.3|0
1644536700000|2022-02-10 23:45:00|15367.9|15362.9|15373.5|15368.5|15374.1|15369.1|15367.2|15362.2|0
1644537000000|2022-02-10 23:50:00|15373.1|15368.1|15368.3|15363.3|15376|15371|15367.9|15362.9|0
1644537300000|2022-02-10 23:55:00|15367.9|15362.9|15362|15357|15368.7|15363.7|15358.4|15353.4|0
1644537600000|2022-02-11 00:00:00|15359.7|15354.7|15351.4|15346.4|15364.8|15359.8|15350.6|15345.6|0
1644537900000|2022-02-11 00:05:00|15351|15346|15362.5|15357.5|15362.5|15357.5|15348.6|15343.6|0
1644538200000|2022-02-11 00:10:00|15362.1|15357.1|15356.8|15351.8|15362.5|15357.5|15354.8|15349.8|0
1644538500000|2022-02-11 00:15:00|15356.1|15351.1|15332.8|15328.8|15356.1|15351.1|15331.8|15327.8|158
1644538800000|2022-02-11 00:20:00|15334.3|15330.3|15317.3|15313.3|15338.3|15334.3|15313.8|15309.8|35
1644539100000|2022-02-11 00:25:00|15317.8|15313.8|15317.8|15313.8|15323.3|15319.3|15315.3|15311.3|38
1644539400000|2022-02-11 00:30:00|15317.3|15313.3|15324.8|15320.8|15324.8|15320.8|15315.8|15311.8|11
1644539700000|2022-02-11 00:35:00|15325.3|15321.3|15328.3|15324.3|15330.8|15326.8|15324.8|15320.8|11
1644540000000|2022-02-11 00:40:00|15326.8|15322.8|15326.3|15322.3|15334.3|15330.3|15325.8|15321.8|9
1644540300000|2022-02-11 00:45:00|15326.8|15322.8|15336.3|15332.3|15336.3|15332.3|15325.8|15321.8|20
1644540600000|2022-02-11 00:50:00|15336.8|15332.8|15329.8|15325.8|15337.8|15333.8|15329.8|15325.8|10
1644540900000|2022-02-11 00:55:00|15330.3|15326.3|15340.3|15336.3|15341.8|15337.8|15328.3|15324.3|19
1644541200000|2022-02-11 01:00:00|15340.8|15336.8|15333.8|15329.8|15342.3|15338.3|15327.8|15323.8|18
1644541500000|2022-02-11 01:05:00|15334.3|15330.3|15319.8|15315.8|15334.3|15330.3|15319.8|15315.8|13
1644541800000|2022-02-11 01:10:00|15319.3|15315.3|15321.8|15317.8|15321.8|15317.8|15313.8|15309.8|42
1644542100000|2022-02-11 01:15:00|15322.3|15318.3|15346.3|15342.3|15352.8|15348.8|15322.3|15318.3|31
1644542400000|2022-02-11 01:20:00|15345.8|15341.8|15341.3|15337.3|15350.3|15346.3|15341.3|15337.3|16
1644542700000|2022-02-11 01:25:00|15341.8|15337.8|15348.8|15344.8|15350.3|15346.3|15341.8|15337.8|9
1644543000000|2022-02-11 01:30:00|15349.3|15345.3|15359.3|15355.3|15361.3|15357.3|15343.8|15339.8|16
1644543300000|2022-02-11 01:35:00|15359.8|15355.8|15363.8|15359.8|15366.3|15362.3|15358.8|15354.8|18
1644543600000|2022-02-11 01:40:00|15364.8|15360.8|15366.3|15362.3|15373.8|15369.8|15364.3|15360.3|16
1644543900000|2022-02-11 01:45:00|15365.8|15361.8|15358.3|15354.3|15365.8|15361.8|15357.3|15353.3|3
1644544200000|2022-02-11 01:50:00|15357.8|15353.8|15365.3|15361.3|15368.8|15364.8|15357.8|15353.8|8
1644544500000|2022-02-11 01:55:00|15364.8|15360.8|15354.3|15350.3|15366.3|15362.3|15351.8|15347.8|11
1644544800000|2022-02-11 02:00:00|15355.3|15351.3|15351.3|15347.3|15357.3|15353.3|15351.3|15347.3|6
1644545100000|2022-02-11 02:05:00|15351.8|15347.8|15346.8|15342.8|15352.3|15348.3|15346.8|15342.8|8
1644545400000|2022-02-11 02:10:00|15346.3|15342.3|15338.3|15334.3|15346.8|15342.8|15335.3|15331.3|23
1644545700000|2022-02-11 02:15:00|15337.8|15333.8|15340.3|15336.3|15348.8|15344.8|15335.3|15331.3|24
1644546000000|2022-02-11 02:20:00|15339.8|15335.8|15332.8|15328.8|15340.3|15336.3|15332.3|15328.3|15
1644546300000|2022-02-11 02:25:00|15333.8|15329.8|15341.8|15337.8|15341.8|15337.8|15332.8|15328.8|8
1644546600000|2022-02-11 02:30:00|15341.3|15337.3|15339.3|15335.3|15342.8|15338.8|15335.3|15331.3|8
1644546900000|2022-02-11 02:35:00|15338.8|15334.8|15342.8|15338.8|15344.3|15340.3|15336.3|15332.3|9
1644547200000|2022-02-11 02:40:00|15342.3|15338.3|15344.8|15340.8|15344.8|15340.8|15339.3|15335.3|5
1644547500000|2022-02-11 02:45:00|15344.3|15340.3|15348.8|15344.8|15348.8|15344.8|15343.8|15339.8|2
1644547800000|2022-02-11 02:50:00|15348.3|15344.3|15346.8|15342.8|15349.8|15345.8|15346.8|15342.8|6
1644548100000|2022-02-11 02:55:00|15346.3|15342.3|15360.3|15356.3|15363.3|15359.3|15345.3|15341.3|22
1644548400000|2022-02-11 03:00:00|15359.3|15355.3|15350.8|15346.8|15363.8|15359.8|15350.3|15346.3|31
1644548700000|2022-02-11 03:05:00|15351.3|15347.3|15344.8|15340.8|15351.3|15347.3|15338.3|15334.3|7
1644549000000|2022-02-11 03:10:00|15345.3|15341.3|15340.8|15336.8|15346.3|15342.3|15336.3|15332.3|4
1644549300000|2022-02-11 03:15:00|15341.3|15337.3|15346.3|15342.3|15347.3|15343.3|15340.8|15336.8|9
1644549600000|2022-02-11 03:20:00|15346.8|15342.8|15349.3|15345.3|15356.3|15352.3|15346.8|15342.8|12
1644549900000|2022-02-11 03:25:00|15349.8|15345.8|15353.8|15349.8|15353.8|15349.8|15346.8|15342.8|4
1644550200000|2022-02-11 03:30:00|15353.3|15349.3|15346.8|15342.8|15353.3|15349.3|15346.8|15342.8|0
1644550500000|2022-02-11 03:35:00|15346.3|15342.3|15340.8|15336.8|15346.3|15342.3|15338.8|15334.8|7
1644550800000|2022-02-11 03:40:00|15341.3|15337.3|15340.8|15336.8|15342.3|15338.3|15340.8|15336.8|5
1644551100000|2022-02-11 03:45:00|15341.3|15337.3|15347.3|15343.3|15350.3|15346.3|15340.8|15336.8|8
1644551400000|2022-02-11 03:50:00|15347.8|15343.8|15350.8|15346.8|15355.8|15351.8|15347.8|15343.8|23
1644551700000|2022-02-11 03:55:00|15351.3|15347.3|15352.8|15348.8|15354.3|15350.3|15348.3|15344.3|26
1644552000000|2022-02-11 04:00:00|15352.3|15348.3|15352.3|15348.3|15354.3|15350.3|15350.8|15346.8|3
1644552300000|2022-02-11 04:05:00|15351.8|15347.8|15350.8|15346.8|15352.3|15348.3|15348.8|15344.8|2
1644552600000|2022-02-11 04:10:00|15348.8|15344.8|15348.3|15344.3|15348.8|15344.8|15346.8|15342.8|4
1644552900000|2022-02-11 04:15:00|15347.8|15343.8|15344.3|15340.3|15347.8|15343.8|15342.8|15338.8|9
1644553200000|2022-02-11 04:20:00|15343.8|15339.8|15344.3|15340.3|15345.8|15341.8|15343.3|15339.3|4
1644553500000|2022-02-11 04:25:00|15343.8|15339.8|15342.3|15338.3|15344.8|15340.8|15341.8|15337.8|5
1644553800000|2022-02-11 04:30:00|15341.8|15337.8|15334.8|15330.8|15346.8|15342.8|15328.8|15324.8|39
1644554100000|2022-02-11 04:35:00|15334.3|15330.3|15323.8|15319.8|15335.3|15331.3|15323.8|15319.8|17
1644554400000|2022-02-11 04:40:00|15325.3|15321.3|15313.8|15309.8|15325.8|15321.8|15309.8|15305.8|63
1644554700000|2022-02-11 04:45:00|15314.3|15310.3|15305.8|15301.8|15318.8|15314.8|15302.8|15298.8|74
1644555000000|2022-02-11 04:50:00|15305.3|15301.3|15306.8|15302.8|15309.3|15305.3|15302.3|15298.3|41
1644555300000|2022-02-11 04:55:00|15307.3|15303.3|15308.3|15304.3|15311.8|15307.8|15306.8|15302.8|23
1644555600000|2022-02-11 05:00:00|15305.8|15301.8|15301.3|15297.3|15308.3|15304.3|15297.3|15293.3|29
1644555900000|2022-02-11 05:05:00|15301.8|15297.8|15309.3|15305.3|15310.8|15306.8|15300.3|15296.3|20
1644556200000|2022-02-11 05:10:00|15307.3|15303.3|15305.8|15301.8|15308.8|15304.8|15298.8|15294.8|37
1644556500000|2022-02-11 05:15:00|15307.3|15303.3|15305.8|15301.8|15307.3|15303.3|15300.8|15296.8|10
1644556800000|2022-02-11 05:20:00|15305.3|15301.3|15293.8|15289.8|15308.3|15304.3|15291.8|15287.8|38
1644557100000|2022-02-11 05:25:00|15293.3|15289.3|15293.3|15289.3|15293.8|15289.8|15289.3|15285.3|8
1644557400000|2022-02-11 05:30:00|15292.8|15288.8|15284.8|15280.8|15293.3|15289.3|15282.3|15278.3|50
1644557700000|2022-02-11 05:35:00|15285.8|15281.8|15290.8|15286.8|15291.3|15287.3|15278.8|15274.8|44
1644558000000|2022-02-11 05:40:00|15291.3|15287.3|15293.3|15289.3|15298.8|15294.8|15288.3|15284.3|28
1644558300000|2022-02-11 05:45:00|15292.3|15288.3|15284.8|15280.8|15292.3|15288.3|15284.3|15280.3|37
1644558600000|2022-02-11 05:50:00|15284.3|15280.3|15286.3|15282.3|15288.8|15284.8|15283.3|15279.3|25
1644558900000|2022-02-11 05:55:00|15286.8|15282.8|15293.8|15289.8|15294.3|15290.3|15284.3|15280.3|24
1644559200000|2022-02-11 06:00:00|15293.3|15289.3|15295.8|15291.8|15295.8|15291.8|15287.8|15283.8|12
1644559500000|2022-02-11 06:05:00|15295.3|15291.3|15305.8|15301.8|15305.8|15301.8|15292.3|15288.3|25
1644559800000|2022-02-11 06:10:00|15305.3|15301.3|15306.3|15302.3|15309.8|15305.8|15305.3|15301.3|23
1644560100000|2022-02-11 06:15:00|15305.8|15301.8|15305.3|15301.3|15305.8|15301.8|15297.3|15293.3|15
1644560400000|2022-02-11 06:20:00|15305.8|15301.8|15301.8|15297.8|15306.3|15302.3|15300.8|15296.8|18
1644560700000|2022-02-11 06:25:00|15301.3|15297.3|15309.3|15305.3|15309.3|15305.3|15301.3|15297.3|15
1644561000000|2022-02-11 06:30:00|15308.8|15304.8|15301.3|15297.3|15311.8|15307.8|15301.3|15297.3|52
1644561300000|2022-02-11 06:35:00|15301.8|15297.8|15302.8|15298.8|15303.3|15299.3|15296.3|15292.3|54
1644561600000|2022-02-11 06:40:00|15302.3|15298.3|15308.3|15304.3|15308.3|15304.3|15284.3|15280.3|151
1644561900000|2022-02-11 06:45:00|15307.3|15303.3|15310.8|15306.8|15314.3|15310.3|15306.3|15302.3|50
1644562200000|2022-02-11 06:50:00|15310.3|15306.3|15319.8|15315.8|15320.3|15316.3|15308.3|15304.3|62
1644562500000|2022-02-11 06:55:00|15320.3|15316.3|15332.8|15328.8|15332.8|15328.8|15320.3|15316.3|73
1644562800000|2022-02-11 07:00:00|15331.8|15329.8|15349.3|15347.3|15357.8|15355.8|15328.3|15326.3|697
1644563100000|2022-02-11 07:05:00|15348.8|15346.8|15369.8|15367.8|15374.8|15372.8|15348.8|15346.8|412
1644563400000|2022-02-11 07:10:00|15370.3|15368.3|15397.8|15395.8|15402.3|15400.3|15364.8|15362.8|521
1644563700000|2022-02-11 07:15:00|15397.3|15395.3|15378.3|15376.3|15401.3|15399.3|15375.3|15373.3|427
1644564000000|2022-02-11 07:20:00|15377.8|15375.8|15377.3|15375.3|15378.8|15376.8|15364.3|15362.3|307
1644564300000|2022-02-11 07:25:00|15377.8|15375.8|15360.8|15358.8|15377.8|15375.8|15358.8|15356.8|239
1644564600000|2022-02-11 07:30:00|15361.3|15359.3|15350.8|15348.8|15368.8|15366.8|15349.3|15347.3|354
1644564900000|2022-02-11 07:35:00|15351.3|15349.3|15371.8|15369.8|15371.8|15369.8|15346.8|15344.8|319
1644565200000|2022-02-11 07:40:00|15371.3|15369.3|15361.3|15359.3|15372.8|15370.8|15355.8|15353.8|116
1644565500000|2022-02-11 07:45:00|15360.8|15358.8|15363.8|15361.8|15372.3|15370.3|15353.3|15351.3|238
1644565800000|2022-02-11 07:50:00|15363.3|15361.3|15363.3|15361.3|15373.3|15371.3|15361.3|15359.3|120
1644566100000|2022-02-11 07:55:00|15362.8|15360.8|15366.8|15364.8|15368.8|15366.8|15355.8|15353.8|331
1644566400000|2022-02-11 08:00:00|15366.4|15365.2|15387.4|15386.2|15388.4|15387.2|15321.4|15320.2|2725
1644566700000|2022-02-11 08:05:00|15387.9|15386.7|15417.4|15416.2|15418.9|15417.7|15380.4|15379.2|1787
1644567000000|2022-02-11 08:10:00|15417.9|15416.7|15442.4|15441.2|15449.4|15448.2|15410.4|15409.2|1661
1644567300000|2022-02-11 08:15:00|15442.9|15441.7|15430.4|15429.2|15453.4|15452.2|15418.4|15417.2|1486
1644567600000|2022-02-11 08:20:00|15429.9|15428.7|15409.4|15408.2|15430.4|15429.2|15397.4|15396.2|1057
1644567900000|2022-02-11 08:25:00|15409.9|15408.7|15405.4|15404.2|15413.9|15412.7|15390.9|15389.7|886
1644568200000|2022-02-11 08:30:00|15405.9|15404.7|15381.9|15380.7|15424.4|15423.2|15381.4|15380.2|1137
1644568500000|2022-02-11 08:35:00|15382.9|15381.7|15329.9|15328.7|15389.4|15388.2|15326.9|15325.7|1439
1644568800000|2022-02-11 08:40:00|15330.4|15329.2|15348.4|15347.2|15354.4|15353.2|15324.9|15323.7|1230
1644569100000|2022-02-11 08:45:00|15348.9|15347.7|15360.9|15359.7|15369.9|15368.7|15344.4|15343.2|646
1644569400000|2022-02-11 08:50:00|15360.4|15359.2|15358.4|15357.2|15373.4|15372.2|15347.4|15346.2|580
1644569700000|2022-02-11 08:55:00|15357.9|15356.7|15337.4|15336.2|15367.9|15366.7|15335.9|15334.7|619
1644570000000|2022-02-11 09:00:00|15336.9|15335.7|15350.5|15349.3|15351|15349.8|15331.4|15330.2|700
1644570300000|2022-02-11 09:05:00|15350|15348.8|15366|15364.8|15367|15365.8|15339|15337.8|380
1644570600000|2022-02-11 09:10:00|15365.5|15364.3|15363|15361.8|15366.5|15365.3|15345|15343.8|445
1644570900000|2022-02-11 09:15:00|15363.5|15362.3|15365|15363.8|15373.5|15372.3|15356.5|15355.3|373
1644571200000|2022-02-11 09:20:00|15365.5|15364.3|15348|15346.8|15367.5|15366.3|15344.5|15343.3|514
1644571500000|2022-02-11 09:25:00|15348.5|15347.3|15350.5|15349.3|15356|15354.8|15342.5|15341.3|293
1644571800000|2022-02-11 09:30:00|15350|15348.8|15314.5|15313.3|15351|15349.8|15314.5|15313.3|644
1644572100000|2022-02-11 09:35:00|15315|15313.8|15328|15326.8|15331|15329.8|15310|15308.8|824
1644572400000|2022-02-11 09:40:00|15328.5|15327.3|15318|15316.8|15329|15327.8|15307.5|15306.3|650
1644572700000|2022-02-11 09:45:00|15318.5|15317.3|15323|15321.8|15331.5|15330.3|15317.5|15316.3|571
1644573000000|2022-02-11 09:50:00|15322.5|15321.3|15333.5|15332.3|15334|15332.8|15313|15311.8|460
1644573300000|2022-02-11 09:55:00|15334|15332.8|15355.5|15354.3|15356.5|15355.3|15332.5|15331.3|814
1644573600000|2022-02-11 10:00:00|15356|15354.8|15360|15358.8|15365.5|15364.3|15349.5|15348.3|532
1644573900000|2022-02-11 10:05:00|15359.5|15358.3|15361.5|15360.3|15367|15365.8|15355.5|15354.3|353
1644574200000|2022-02-11 10:10:00|15362|15360.8|15365|15363.8|15372.5|15371.3|15358|15356.8|409
1644574500000|2022-02-11 10:15:00|15365.5|15364.3|15363|15361.8|15373.5|15372.3|15363|15361.8|343
1644574800000|2022-02-11 10:20:00|15363.5|15362.3|15376.5|15375.3|15378.5|15377.3|15361.5|15360.3|261
1644575100000|2022-02-11 10:25:00|15376|15374.8|15378|15376.8|15379.5|15378.3|15364.5|15363.3|234
1644575400000|2022-02-11 10:30:00|15377.5|15376.3|15390.5|15389.3|15394|15392.8|15372|15370.8|554
1644575700000|2022-02-11 10:35:00|15391|15389.8|15394|15392.8|15395.5|15394.3|15383|15381.8|253
1644576000000|2022-02-11 10:40:00|15393.5|15392.3|15391.5|15390.3|15402|15400.8|15383.5|15382.3|824
1644576300000|2022-02-11 10:45:00|15393.5|15392.3|15396|15394.8|15400|15398.8|15384.5|15383.3|345
1644576600000|2022-02-11 10:50:00|15396.5|15395.3|15417.5|15416.3|15417.5|15416.3|15396.5|15395.3|587
1644576900000|2022-02-11 10:55:00|15418|15416.8|15423|15421.8|15432.5|15431.3|15416.5|15415.3|576
1644577200000|2022-02-11 11:00:00|15423.5|15422.3|15411|15409.8|15426.5|15425.3|15410.5|15409.3|492
1644577500000|2022-02-11 11:05:00|15411.5|15410.3|15405|15403.8|15415|15413.8|15399.5|15398.3|433
1644577800000|2022-02-11 11:10:00|15405.5|15404.3|15411|15409.8|15417|15415.8|15399|15397.8|425
1644578100000|2022-02-11 11:15:00|15411.5|15410.3|15412|15410.8|15425.5|15424.3|15409|15407.8|207
1644578400000|2022-02-11 11:20:00|15412.5|15411.3|15417.5|15416.3|15421.5|15420.3|15408.5|15407.3|211
1644578700000|2022-02-11 11:25:00|15418|15416.8|15433.5|15432.3|15435.5|15434.3|15407|15405.8|441
1644579000000|2022-02-11 11:30:00|15433|15431.8|15417|15415.8|15435|15433.8|15416|15414.8|319
1644579300000|2022-02-11 11:35:00|15417.5|15416.3|15426|15424.8|15429|15427.8|15411|15409.8|272
1644579600000|2022-02-11 11:40:00|15426.5|15425.3|15422|15420.8|15435|15433.8|15422|15420.8|367
1644579900000|2022-02-11 11:45:00|15421.5|15420.3|15424|15422.8|15426|15424.8|15416|15414.8|180
1644580200000|2022-02-11 11:50:00|15423.5|15422.3|15428|15426.8|15434.5|15433.3|15423.5|15422.3|248
1644580500000|2022-02-11 11:55:00|15428.5|15427.3|15428.5|15427.3|15435.5|15434.3|15427|15425.8|239
1644580800000|2022-02-11 12:00:00|15429|15427.8|15431.5|15430.3|15438.5|15437.3|15421|15419.8|621
1644581100000|2022-02-11 12:05:00|15431|15429.8|15434|15432.8|15437|15435.8|15417.5|15416.3|225
1644581400000|2022-02-11 12:10:00|15434.5|15433.3|15444.5|15443.3|15447|15445.8|15434|15432.8|399
1644581700000|2022-02-11 12:15:00|15445|15443.8|15440.5|15439.3|15451|15449.8|15439.5|15438.3|355
1644582000000|2022-02-11 12:20:00|15440|15438.8|15439|15437.8|15449|15447.8|15437|15435.8|261
1644582300000|2022-02-11 12:25:00|15438|15436.8|15466.5|15465.3|15470|15468.8|15438|15436.8|512
1644582600000|2022-02-11 12:30:00|15466|15464.8|15457|15455.8|15468|15466.8|15456.5|15455.3|296
1644582900000|2022-02-11 12:35:00|15456.5|15455.3|15463.5|15462.3|15466.5|15465.3|15453.5|15452.3|226
1644583200000|2022-02-11 12:40:00|15462.5|15461.3|15459.5|15458.3|15468.5|15467.3|15456.5|15455.3|251
1644583500000|2022-02-11 12:45:00|15459|15457.8|15447|15445.8|15459.5|15458.3|15442|15440.8|403
1644583800000|2022-02-11 12:50:00|15446.5|15445.3|15435.5|15434.3|15448|15446.8|15435.5|15434.3|268
1644584100000|2022-02-11 12:55:00|15435|15433.8|15432|15430.8|15435.5|15434.3|15430|15428.8|297
1644584400000|2022-02-11 13:00:00|15432.5|15431.3|15424.5|15423.3|15433.5|15432.3|15418|15416.8|492
1644584700000|2022-02-11 13:05:00|15425|15423.8|15442.6|15441.4|15449.1|15447.9|15421|15419.8|488
1644585000000|2022-02-11 13:10:00|15442.1|15440.9|15441.1|15439.9|15449.1|15447.9|15436.6|15435.4|288
1644585300000|2022-02-11 13:15:00|15440.6|15439.4|15439.6|15438.4|15442.1|15440.9|15433.6|15432.4|248
1644585600000|2022-02-11 13:20:00|15440.1|15438.9|15444.6|15443.4|15449.6|15448.4|15434.6|15433.4|299
1644585900000|2022-02-11 13:25:00|15445.1|15443.9|15450.6|15449.4|15451.1|15449.9|15440.6|15439.4|186
1644586200000|2022-02-11 13:30:00|15450.1|15448.9|15460.6|15459.4|15461.1|15459.9|15449.1|15447.9|238
1644586500000|2022-02-11 13:35:00|15461.1|15459.9|15467.6|15466.4|15470.1|15468.9|15460.1|15458.9|301
1644586800000|2022-02-11 13:40:00|15467.1|15465.9|15462.1|15460.9|15480.1|15478.9|15462.1|15460.9|443
1644587100000|2022-02-11 13:45:00|15462.6|15461.4|15469.6|15468.4|15470.6|15469.4|15450.6|15449.4|332
1644587400000|2022-02-11 13:50:00|15469.1|15467.9|15468.6|15467.4|15477.1|15475.9|15466.6|15465.4|283
1644587700000|2022-02-11 13:55:00|15468.1|15466.9|15460.1|15458.9|15474.1|15472.9|15460.1|15458.9|334
1644588000000|2022-02-11 14:00:00|15460.6|15459.4|15475.1|15473.9|15476.6|15475.4|15460.1|15458.9|278
1644588300000|2022-02-11 14:05:00|15474.6|15473.4|15471.6|15470.4|15474.6|15473.4|15465.6|15464.4|245
1644588600000|2022-02-11 14:10:00|15472.1|15470.9|15466.6|15465.4|15476.1|15474.9|15460.6|15459.4|208
1644588900000|2022-02-11 14:15:00|15467.1|15465.9|15467.1|15465.9|15473.1|15471.9|15465.6|15464.4|174
1644589200000|2022-02-11 14:20:00|15467.6|15466.4|15459.1|15457.9|15467.6|15466.4|15458.6|15457.4|250
1644589500000|2022-02-11 14:25:00|15458.6|15457.4|15459.6|15458.4|15462.1|15460.9|15455.6|15454.4|249
1644589800000|2022-02-11 14:30:00|15459.1|15457.9|15464.1|15462.9|15482.1|15480.9|15458.1|15456.9|706
1644590100000|2022-02-11 14:35:00|15463.1|15461.9|15463.6|15462.4|15477.1|15475.9|15452.1|15450.9|585
1644590400000|2022-02-11 14:40:00|15464.1|15462.9|15466.1|15464.9|15468.1|15466.9|15449.1|15447.9|597
1644590700000|2022-02-11 14:45:00|15467.6|15466.4|15493.1|15491.9|15512.6|15511.4|15467.6|15466.4|1070
1644591000000|2022-02-11 14:50:00|15492.6|15491.4|15472.6|15471.4|15498.1|15496.9|15465.6|15464.4|629
1644591300000|2022-02-11 14:55:00|15472.1|15470.9|15446.6|15445.4|15476.1|15474.9|15429.6|15428.4|1041
1644591600000|2022-02-11 15:00:00|15448.1|15446.9|15473.6|15472.4|15475.1|15473.9|15447.6|15446.4|804
1644591900000|2022-02-11 15:05:00|15474.1|15472.9|15466.6|15465.4|15489.6|15488.4|15458.1|15456.9|619
1644592200000|2022-02-11 15:10:00|15466.1|15464.9|15438.3|15437.1|15470.8|15469.6|15427.8|15426.6|639
1644592500000|2022-02-11 15:15:00|15437.8|15436.6|15447.3|15446.1|15451.8|15450.6|15431.8|15430.6|543
1644592800000|2022-02-11 15:20:00|15447.8|15446.6|15456.8|15455.6|15462.8|15461.6|15442.3|15441.1|436
1644593100000|2022-02-11 15:25:00|15457.3|15456.1|15456.8|15455.6|15467.3|15466.1|15450.8|15449.6|277
1644593400000|2022-02-11 15:30:00|15457.3|15456.1|15455.3|15454.1|15478.3|15477.1|15450.8|15449.6|457
1644593700000|2022-02-11 15:35:00|15454.8|15453.6|15460.3|15459.1|15466.8|15465.6|15446.8|15445.6|423
1644594000000|2022-02-11 15:40:00|15460.8|15459.6|15463.3|15462.1|15469.3|15468.1|15456.3|15455.1|311
1644594300000|2022-02-11 15:45:00|15464.3|15463.1|15452.8|15451.6|15470.8|15469.6|15450.8|15449.6|334
1644594600000|2022-02-11 15:50:00|15452.3|15451.1|15444.8|15443.6|15456.3|15455.1|15433.8|15432.6|359
1644594900000|2022-02-11 15:55:00|15444.3|15443.1|15439.8|15438.6|15448.8|15447.6|15435.8|15434.6|257
1644595200000|2022-02-11 16:00:00|15440.3|15439.1|15462.3|15461.1|15465.3|15464.1|15436.3|15435.1|421
1644595500000|2022-02-11 16:05:00|15461.8|15460.6|15422.3|15421.1|15461.8|15460.6|15420.3|15419.1|473
1644595800000|2022-02-11 16:10:00|15422.8|15421.6|15415.3|15414.1|15424.8|15423.6|15409.8|15408.6|697
1644596100000|2022-02-11 16:15:00|15414.8|15413.6|15420.3|15419.1|15423.3|15422.1|15406.3|15405.1|563
1644596400000|2022-02-11 16:20:00|15420.8|15419.6|15426.3|15425.1|15430.8|15429.6|15418.8|15417.6|539
1644596700000|2022-02-11 16:25:00|15426.8|15425.6|15413.3|15412.1|15427.8|15426.6|15403.8|15402.6|737
1644597000000|2022-02-11 16:30:00|15412.8|15411.6|15424.2|15422.2|15435.2|15433.2|15412.2|15410.2|1504
1644597300000|2022-02-11 16:35:00|15425.2|15423.2|15402.7|15400.7|15428.2|15426.2|15396.7|15394.7|607
1644597600000|2022-02-11 16:40:00|15403.2|15401.2|15400.7|15398.7|15408.2|15406.2|15396.7|15394.7|399
1644597900000|2022-02-11 16:45:00|15401.2|15399.2|15412.7|15410.7|15418.2|15416.2|15398.7|15396.7|255
1644598200000|2022-02-11 16:50:00|15412.2|15410.2|15413.2|15411.2|15420.7|15418.7|15400.2|15398.2|306
1644598500000|2022-02-11 16:55:00|15412.7|15410.7|15419.2|15417.2|15424.2|15422.2|15409.2|15407.2|227
1644598800000|2022-02-11 17:00:00|15417.7|15415.7|15421.7|15419.7|15424.7|15422.7|15409.2|15407.2|119
1644599100000|2022-02-11 17:05:00|15422.2|15420.2|15419.7|15417.7|15422.7|15420.7|15413.2|15411.2|82
1644599400000|2022-02-11 17:10:00|15420.2|15418.2|15423.7|15421.7|15430.2|15428.2|15414.7|15412.7|246
1644599700000|2022-02-11 17:15:00|15424.2|15422.2|15409.2|15407.2|15425.2|15423.2|15402.2|15400.2|257
1644600000000|2022-02-11 17:20:00|15408.7|15406.7|15410.7|15408.7|15417.2|15415.2|15401.2|15399.2|212
1644600300000|2022-02-11 17:25:00|15410.2|15408.2|15418.2|15416.2|15422.2|15420.2|15408.2|15406.2|87
1644600600000|2022-02-11 17:30:00|15417.7|15415.7|15421.7|15419.7|15426.2|15424.2|15413.7|15411.7|92
1644600900000|2022-02-11 17:35:00|15421.2|15419.2|15419.2|15417.2|15425.7|15423.7|15416.2|15414.2|107
1644601200000|2022-02-11 17:40:00|15418.7|15416.7|15409.7|15407.7|15421.2|15419.2|15408.7|15406.7|158
1644601500000|2022-02-11 17:45:00|15409.2|15407.2|15404.2|15402.2|15410.2|15408.2|15400.2|15398.2|140
1644601800000|2022-02-11 17:50:00|15402.7|15400.7|15383.7|15381.7|15404.7|15402.7|15382.7|15380.7|258
1644602100000|2022-02-11 17:55:00|15383.2|15381.2|15392.7|15390.7|15395.2|15393.2|15383.2|15381.2|171
1644602400000|2022-02-11 18:00:00|15393.2|15391.2|15391.7|15389.7|15399.2|15397.2|15387.2|15385.2|172
1644602700000|2022-02-11 18:05:00|15392.2|15390.2|15407.7|15405.7|15410.7|15408.7|15387.7|15385.7|216
1644603000000|2022-02-11 18:10:00|15408.2|15406.2|15396.7|15394.7|15408.2|15406.2|15394.2|15392.2|213
1644603300000|2022-02-11 18:15:00|15397.2|15395.2|15392.2|15390.2|15398.2|15396.2|15380.7|15378.7|242
1644603600000|2022-02-11 18:20:00|15391.7|15389.7|15382.7|15380.7|15392.2|15390.2|15381.2|15379.2|230
1644603900000|2022-02-11 18:25:00|15382.2|15380.2|15355.2|15353.2|15383.2|15381.2|15353.7|15351.7|465
1644604200000|2022-02-11 18:30:00|15355.7|15353.7|15337.2|15335.2|15357.2|15355.2|15332.2|15330.2|481
1644604500000|2022-02-11 18:35:00|15336.7|15334.7|15287.2|15285.2|15336.7|15334.7|15285.2|15283.2|1386
1644604800000|2022-02-11 18:40:00|15286.7|15284.7|15259.2|15257.2|15304.2|15302.2|15259.2|15257.2|1065
1644605100000|2022-02-11 18:45:00|15259.7|15257.7|15244.7|15242.7|15259.7|15257.7|15198.7|15196.7|2641
1644605400000|2022-02-11 18:50:00|15246.7|15244.7|15267.7|15265.7|15269.7|15267.7|15223.2|15221.2|1085
1644605700000|2022-02-11 18:55:00|15268.7|15266.7|15241.7|15239.7|15275.7|15273.7|15241.7|15239.7|1090
1644606000000|2022-02-11 19:00:00|15241.2|15239.2|15225.7|15223.7|15262.2|15260.2|15200.2|15198.2|1224
1644606300000|2022-02-11 19:05:00|15225.2|15223.2|15218.7|15216.7|15244.2|15242.2|15189.7|15187.7|1100
1644606600000|2022-02-11 19:10:00|15220.7|15218.7|15235.7|15233.7|15236.7|15234.7|15203.7|15201.7|831
1644606900000|2022-02-11 19:15:00|15234.7|15232.7|15268.7|15266.7|15279.7|15277.7|15229.7|15227.7|1069
1644607200000|2022-02-11 19:20:00|15268.2|15266.2|15247.2|15245.2|15281.2|15279.2|15247.2|15245.2|500
1644607500000|2022-02-11 19:25:00|15246.7|15244.7|15207.7|15205.7|15251.2|15249.2|15202.7|15200.7|477
1644607800000|2022-02-11 19:30:00|15208.2|15206.2|15242.7|15240.7|15253.7|15251.7|15204.2|15202.2|404
1644608100000|2022-02-11 19:35:00|15242.2|15240.2|15228.2|15226.2|15246.7|15244.7|15227.7|15225.7|220
1644608400000|2022-02-11 19:40:00|15228.7|15226.7|15209.7|15207.7|15236.7|15234.7|15208.2|15206.2|277
1644608700000|2022-02-11 19:45:00|15210.7|15208.7|15196.2|15194.2|15212.7|15210.7|15187.7|15185.7|455
1644609000000|2022-02-11 19:50:00|15195.7|15193.7|15173.2|15171.2|15198.2|15196.2|15166.2|15164.2|385
1644609300000|2022-02-11 19:55:00|15173.7|15171.7|15175.2|15173.2|15191.2|15189.2|15160.7|15158.7|482
1644609600000|2022-02-11 20:00:00|15174.7|15172.7|15206.7|15204.7|15209.7|15207.7|15170.2|15168.2|394
1644609900000|2022-02-11 20:05:00|15206.2|15204.2|15178.2|15176.2|15207.2|15205.2|15172.2|15170.2|286
1644610200000|2022-02-11 20:10:00|15178.7|15176.7|15178.7|15176.7|15193.7|15191.7|15172.2|15170.2|558
1644610500000|2022-02-11 20:15:00|15178.2|15176.2|15168.7|15166.7|15202.7|15200.7|15162.7|15160.7|309
1644610800000|2022-02-11 20:20:00|15168.2|15166.2|15167.2|15165.2|15174.7|15172.7|15157.7|15155.7|291
1644611100000|2022-02-11 20:25:00|15167.7|15165.7|15186.7|15184.7|15189.7|15187.7|15166.7|15164.7|300
1644611400000|2022-02-11 20:30:00|15186.2|15184.2|15185.7|15183.7|15189.7|15187.7|15159.7|15157.7|364
1644611700000|2022-02-11 20:35:00|15185.2|15183.2|15142.7|15140.7|15186.2|15184.2|15140.2|15138.2|360
1644612000000|2022-02-11 20:40:00|15143.2|15141.2|15149.7|15147.7|15155.7|15153.7|15122.2|15120.2|552
1644612300000|2022-02-11 20:45:00|15149.2|15147.2|15174.2|15172.2|15174.2|15172.2|15139.2|15137.2|444
1644612600000|2022-02-11 20:50:00|15173.7|15171.7|15191.2|15189.2|15193.7|15191.7|15164.2|15162.2|598
1644612900000|2022-02-11 20:55:00|15191.7|15189.7|15177.2|15175.2|15210.2|15208.2|15159.7|15157.7|485
1644613200000|2022-02-11 21:00:00|15173.9|15168.9|15190.5|15185.5|15192|15187|15160.6|15155.6|36
1644613500000|2022-02-11 21:05:00|15191.2|15186.2|15189.2|15184.2|15196.8|15191.8|15179.9|15174.9|0
1644613800000|2022-02-11 21:10:00|15190|15185|15199.6|15194.6|15201.5|15196.5|15188|15183|0
1644614100000|2022-02-11 21:15:00|15200|15195|15197.1|15192.1|15200.7|15195.7|15195.1|15190.1|0
1644614400000|2022-02-11 21:20:00|15197|15192|15202.8|15197.8|15209.2|15204.2|15195.5|15190.5|0
1644614700000|2022-02-11 21:25:00|15202.1|15197.1|15220.6|15215.6|15220.7|15215.7|15201.1|15196.1|0
1644615000000|2022-02-11 21:30:00|15220.3|15215.3|15220.8|15215.8|15231.5|15226.5|15217.8|15212.8|0
1644615300000|2022-02-11 21:35:00|15220|15215|15213.2|15208.2|15220|15215|15209.9|15204.9|0
1644615600000|2022-02-11 21:40:00|15213.5|15208.5|15216.1|15211.1|15217.6|15212.6|15211.4|15206.4|0
1644615900000|2022-02-11 21:45:00|15214.5|15209.5|15213|15208|15217|15212|15211.4|15206.4|0
1644616200000|2022-02-11 21:50:00|15212.8|15207.8|15208|15203|15214.3|15209.3|15207|15202|0
1644616500000|2022-02-11 21:55:00|15208.4|15203.4|15211|15206|15212.2|15207.2|15206.3|15201.3|0
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15175.8|15170.8|15194.6|15189.6|15171.9|15166.9|0
1644793500000|2022-02-13 23:05:00|15175.4|15170.4|15170.1|15165.1|15182.6|15177.6|15150.8|15145.8|0
1644793800000|2022-02-13 23:10:00|15170.5|15165.5|15155.8|15150.8|15175.2|15170.2|15155|15150|0
1644794100000|2022-02-13 23:15:00|15156.2|15151.2|15172.2|15167.2|15180|15175|15156.2|15151.2|0
1644794400000|2022-02-13 23:20:00|15172.6|15167.6|15164.6|15159.6|15180.1|15175.1|15163.8|15158.8|0
1644794700000|2022-02-13 23:25:00|15166.9|15161.9|15168.3|15163.3|15175.3|15170.3|15164.7|15159.7|0
1644795000000|2022-02-13 23:30:00|15167.9|15162.9|15175.5|15170.5|15179.3|15174.3|15167.7|15162.7|0
1644795300000|2022-02-13 23:35:00|15176.3|15171.3|15178.5|15173.5|15179.7|15174.7|15172|15167|0
1644795600000|2022-02-13 23:40:00|15179.7|15174.7|15180.9|15175.9|15180.9|15175.9|15173.3|15168.3|0
1644795900000|2022-02-13 23:45:00|15182.4|15177.4|15204.5|15199.5|15206.2|15201.2|15182.4|15177.4|0
1644796200000|2022-02-13 23:50:00|15204.8|15199.8|15207.3|15202.3|15213.3|15208.3|15201.4|15196.4|0
1644796500000|2022-02-13 23:55:00|15208.1|15203.1|15203.6|15198.6|15213.2|15208.2|15202.8|15197.8|0
1644796800000|2022-02-14 00:00:00|15204.4|15199.4|15214.5|15209.5|15215.3|15210.3|15204.4|15199.4|0
1644797100000|2022-02-14 00:05:00|15214.9|15209.9|15219.3|15214.3|15226|15221|15202.9|15197.9|0
1644797400000|2022-02-14 00:10:00|15218.5|15213.5|15243.8|15238.8|15243.8|15238.8|15214.2|15209.2|0
1644797700000|2022-02-14 00:15:00|15243.4|15238.4|15219.2|15215.2|15245.8|15240.8|15209.7|15205.7|101
1644798000000|2022-02-14 00:20:00|15218.7|15214.7|15195.7|15191.7|15219.7|15215.7|15190.7|15186.7|29
1644798300000|2022-02-14 00:25:00|15195.2|15191.2|15181.7|15177.7|15195.2|15191.2|15181.2|15177.2|18
1644798600000|2022-02-14 00:30:00|15176.7|15172.7|15141.2|15137.2|15176.7|15172.7|15141.2|15137.2|68
1644798900000|2022-02-14 00:35:00|15140.7|15136.7|15158.2|15154.2|15158.7|15154.7|15138.7|15134.7|10
1644799200000|2022-02-14 00:40:00|15158.7|15154.7|15190.2|15186.2|15190.2|15186.2|15158.7|15154.7|34
1644799500000|2022-02-14 00:45:00|15190.7|15186.7|15189.2|15185.2|15194.2|15190.2|15180.2|15176.2|26
1644799800000|2022-02-14 00:50:00|15188.7|15184.7|15192.2|15188.2|15198.2|15194.2|15188.7|15184.7|21
1644800100000|2022-02-14 00:55:00|15192.7|15188.7|15196.7|15192.7|15200.2|15196.2|15192.7|15188.7|4
1644800400000|2022-02-14 01:00:00|15197.2|15193.2|15195.2|15191.2|15202.2|15198.2|15175.7|15171.7|25
1644800700000|2022-02-14 01:05:00|15194.7|15190.7|15197.2|15193.2|15205.7|15201.7|15194.7|15190.7|3
1644801000000|2022-02-14 01:10:00|15196.7|15192.7|15186.2|15182.2|15199.7|15195.7|15186.2|15182.2|15
1644801300000|2022-02-14 01:15:00|15186.7|15182.7|15187.7|15183.7|15196.7|15192.7|15183.7|15179.7|9
1644801600000|2022-02-14 01:20:00|15188.2|15184.2|15180.7|15176.7|15194.2|15190.2|15176.7|15172.7|8
1644801900000|2022-02-14 01:25:00|15180.2|15176.2|15167.7|15163.7|15186.7|15182.7|15167.2|15163.2|45
1644802200000|2022-02-14 01:30:00|15167.2|15163.2|15166.7|15162.7|15175.7|15171.7|15161.2|15157.2|19
1644802500000|2022-02-14 01:35:00|15166.2|15162.2|15157.7|15153.7|15173.7|15169.7|15153.7|15149.7|18
1644802800000|2022-02-14 01:40:00|15156.7|15152.7|15153.2|15149.2|15158.2|15154.2|15142.7|15138.7|34
1644803100000|2022-02-14 01:45:00|15153.7|15149.7|15157.7|15153.7|15162.7|15158.7|15151.2|15147.2|10
1644803400000|2022-02-14 01:50:00|15157.2|15153.2|15150.7|15146.7|15158.2|15154.2|15149.7|15145.7|10
1644803700000|2022-02-14 01:55:00|15150.2|15146.2|15155.7|15151.7|15160.2|15156.2|15144.7|15140.7|21
1644804000000|2022-02-14 02:00:00|15156.2|15152.2|15156.7|15152.7|15158.7|15154.7|15148.7|15144.7|15
1644804300000|2022-02-14 02:05:00|15157.2|15153.2|15158.7|15154.7|15162.7|15158.7|15154.7|15150.7|8
1644804600000|2022-02-14 02:10:00|15158.2|15154.2|15162.7|15158.7|15165.2|15161.2|15158.2|15154.2|7
1644804900000|2022-02-14 02:15:00|15160.7|15156.7|15157.2|15153.2|15161.2|15157.2|15147.7|15143.7|11
1644805200000|2022-02-14 02:20:00|15156.7|15152.7|15152.7|15148.7|15165.2|15161.2|15145.2|15141.2|29
1644805500000|2022-02-14 02:25:00|15153.2|15149.2|15155.7|15151.7|15155.7|15151.7|15146.7|15142.7|25
1644805800000|2022-02-14 02:30:00|15155.2|15151.2|15175.7|15171.7|15184.2|15180.2|15155.2|15151.2|36
1644806100000|2022-02-14 02:35:00|15176.2|15172.2|15170.7|15166.7|15178.2|15174.2|15165.7|15161.7|17
1644806400000|2022-02-14 02:40:00|15171.2|15167.2|15181.7|15177.7|15181.7|15177.7|15167.7|15163.7|10
1644806700000|2022-02-14 02:45:00|15182.2|15178.2|15191.2|15187.2|15193.7|15189.7|15182.2|15178.2|15
1644807000000|2022-02-14 02:50:00|15190.7|15186.7|15192.2|15188.2|15195.2|15191.2|15189.7|15185.7|6
1644807300000|2022-02-14 02:55:00|15192.7|15188.7|15182.2|15178.2|15197.7|15193.7|15180.2|15176.2|16
1644807600000|2022-02-14 03:00:00|15181.7|15177.7|15191.7|15187.7|15194.2|15190.2|15174.7|15170.7|24
1644807900000|2022-02-14 03:05:00|15191.2|15187.2|15167.7|15163.7|15191.2|15187.2|15166.2|15162.2|19
1644808200000|2022-02-14 03:10:00|15172.2|15168.2|15171.7|15167.7|15178.2|15174.2|15169.2|15165.2|19
1644808500000|2022-02-14 03:15:00|15172.2|15168.2|15196.7|15192.7|15198.7|15194.7|15171.7|15167.7|13
1644808800000|2022-02-14 03:20:00|15200.7|15196.7|15194.2|15190.2|15200.7|15196.7|15192.2|15188.2|18
1644809100000|2022-02-14 03:25:00|15194.7|15190.7|15194.7|15190.7|15195.2|15191.2|15188.7|15184.7|7
1644809400000|2022-02-14 03:30:00|15195.2|15191.2|15202.7|15198.7|15211.2|15207.2|15195.2|15191.2|16
1644809700000|2022-02-14 03:35:00|15202.2|15198.2|15209.2|15205.2|15210.7|15206.7|15202.2|15198.2|19
1644810000000|2022-02-14 03:40:00|15208.7|15204.7|15196.7|15192.7|15208.7|15204.7|15196.2|15192.2|8
1644810300000|2022-02-14 03:45:00|15196.2|15192.2|15200.2|15196.2|15204.2|15200.2|15194.2|15190.2|12
1644810600000|2022-02-14 03:50:00|15200.7|15196.7|15216.7|15212.7|15216.7|15212.7|15200.7|15196.7|13
1644810900000|2022-02-14 03:55:00|15220.7|15216.7|15217.7|15213.7|15221.7|15217.7|15212.2|15208.2|20
1644811200000|2022-02-14 04:00:00|15217.2|15213.2|15205.2|15201.2|15217.2|15213.2|15204.7|15200.7|6
1644811500000|2022-02-14 04:05:00|15204.7|15200.7|15199.7|15195.7|15208.2|15204.2|15199.2|15195.2|16
1644811800000|2022-02-14 04:10:00|15199.2|15195.2|15197.7|15193.7|15199.2|15195.2|15192.7|15188.7|16
1644812100000|2022-02-14 04:15:00|15198.2|15194.2|15200.2|15196.2|15208.2|15204.2|15198.2|15194.2|20
1644812400000|2022-02-14 04:20:00|15199.7|15195.7|15209.2|15205.2|15210.2|15206.2|15199.2|15195.2|8
1644812700000|2022-02-14 04:25:00|15208.7|15204.7|15209.7|15205.7|15211.2|15207.2|15208.2|15204.2|4
1644813000000|2022-02-14 04:30:00|15209.2|15205.2|15213.2|15209.2|15215.2|15211.2|15208.2|15204.2|8
1644813300000|2022-02-14 04:35:00|15212.7|15208.7|15205.2|15201.2|15212.7|15208.7|15201.2|15197.2|17
1644813600000|2022-02-14 04:40:00|15204.7|15200.7|15207.2|15203.2|15208.7|15204.7|15201.7|15197.7|15
1644813900000|2022-02-14 04:45:00|15208.2|15204.2|15208.7|15204.7|15209.2|15205.2|15205.7|15201.7|6
1644814200000|2022-02-14 04:50:00|15209.2|15205.2|15210.7|15206.7|15210.7|15206.7|15207.7|15203.7|2
1644814500000|2022-02-14 04:55:00|15210.2|15206.2|15211.2|15207.2|15211.2|15207.2|15209.2|15205.2|9
1644814800000|2022-02-14 05:00:00|15210.7|15206.7|15214.2|15210.2|15224.2|15220.2|15209.7|15205.7|22
1644815100000|2022-02-14 05:05:00|15214.7|15210.7|15211.2|15207.2|15214.7|15210.7|15210.2|15206.2|11
1644815400000|2022-02-14 05:10:00|15211.7|15207.7|15211.2|15207.2|15214.2|15210.2|15210.7|15206.7|1
1644815700000|2022-02-14 05:15:00|15210.7|15206.7|15216.7|15212.7|15217.2|15213.2|15207.7|15203.7|15
1644816000000|2022-02-14 05:20:00|15214.7|15210.7|15216.2|15212.2|15218.2|15214.2|15214.7|15210.7|6
1644816300000|2022-02-14 05:25:00|15218.7|15214.7|15213.2|15209.2|15220.7|15216.7|15208.2|15204.2|13
1644816600000|2022-02-14 05:30:00|15212.7|15208.7|15209.2|15205.2|15213.7|15209.7|15207.7|15203.7|3
1644816900000|2022-02-14 05:35:00|15208.7|15204.7|15207.7|15203.7|15210.2|15206.2|15201.7|15197.7|7
1644817200000|2022-02-14 05:40:00|15207.2|15203.2|15201.2|15197.2|15208.7|15204.7|15201.2|15197.2|19
1644817500000|2022-02-14 05:45:00|15201.7|15197.7|15194.7|15190.7|15206.7|15202.7|15194.7|15190.7|18
1644817800000|2022-02-14 05:50:00|15195.2|15191.2|15194.7|15190.7|15195.2|15191.2|15192.2|15188.2|10
1644818100000|2022-02-14 05:55:00|15195.2|15191.2|15188.7|15184.7|15195.7|15191.7|15187.2|15183.2|20
1644818400000|2022-02-14 06:00:00|15189.2|15185.2|15191.7|15187.7|15198.7|15194.7|15188.7|15184.7|39
1644818700000|2022-02-14 06:05:00|15192.2|15188.2|15191.7|15187.7|15195.2|15191.2|15185.7|15181.7|31
1644819000000|2022-02-14 06:10:00|15191.2|15187.2|15196.7|15192.7|15199.2|15195.2|15188.2|15184.2|17
1644819300000|2022-02-14 06:15:00|15196.2|15192.2|15191.2|15187.2|15200.2|15196.2|15190.2|15186.2|24
1644819600000|2022-02-14 06:20:00|15190.7|15186.7|15190.2|15186.2|15197.2|15193.2|15186.2|15182.2|23
1644819900000|2022-02-14 06:25:00|15190.7|15186.7|15192.7|15188.7|15199.7|15195.7|15188.2|15184.2|45
1644820200000|2022-02-14 06:30:00|15192.2|15188.2|15176.7|15172.7|15192.7|15188.7|15173.2|15169.2|81
1644820500000|2022-02-14 06:35:00|15176.2|15172.2|15163.2|15159.2|15176.7|15172.7|15163.2|15159.2|58
1644820800000|2022-02-14 06:40:00|15162.7|15158.7|15130.7|15126.7|15164.2|15160.2|15129.2|15125.2|171
1644821100000|2022-02-14 06:45:00|15132.2|15128.2|15150.2|15146.2|15152.2|15148.2|15129.2|15125.2|86
1644821400000|2022-02-14 06:50:00|15150.7|15146.7|15142.2|15138.2|15152.7|15148.7|15132.2|15128.2|128
1644821700000|2022-02-14 06:55:00|15142.7|15138.7|15156.7|15152.7|15156.7|15152.7|15142.7|15138.7|106
1644822000000|2022-02-14 07:00:00|15155.7|15153.7|15109.2|15107.2|15156.2|15154.2|15089.2|15087.2|964
1644822300000|2022-02-14 07:05:00|15109.7|15107.7|15114.7|15112.7|15121.7|15119.7|15079.2|15077.2|604
1644822600000|2022-02-14 07:10:00|15114.2|15112.2|15127.2|15125.2|15128.2|15126.2|15099.7|15097.7|468
1644822900000|2022-02-14 07:15:00|15129.2|15127.2|15131.2|15129.2|15158.2|15156.2|15121.7|15119.7|499
1644823200000|2022-02-14 07:20:00|15131.7|15129.7|15114.2|15112.2|15137.2|15135.2|15107.2|15105.2|342
1644823500000|2022-02-14 07:25:00|15113.7|15111.7|15115.7|15113.7|15123.2|15121.2|15103.7|15101.7|204
1644823800000|2022-02-14 07:30:00|15115.2|15113.2|15132.7|15130.7|15136.2|15134.2|15108.2|15106.2|439
1644824100000|2022-02-14 07:35:00|15132.2|15130.2|15132.7|15130.7|15154.7|15152.7|15126.2|15124.2|431
1644824400000|2022-02-14 07:40:00|15132.2|15130.2|15142.7|15140.7|15146.2|15144.2|15123.7|15121.7|314
1644824700000|2022-02-14 07:45:00|15142.2|15140.2|15134.7|15132.7|15143.7|15141.7|15125.7|15123.7|277
1644825000000|2022-02-14 07:50:00|15135.2|15133.2|15169.7|15167.7|15171.7|15169.7|15131.2|15129.2|617
1644825300000|2022-02-14 07:55:00|15169.2|15167.2|15132.7|15130.7|15187.7|15185.7|15132.7|15130.7|879
1644825600000|2022-02-14 08:00:00|15132.3|15131.1|15053.3|15052.1|15132.3|15131.1|15049.3|15048.1|3449
1644825900000|2022-02-14 08:05:00|15052.8|15051.6|15083.3|15082.1|15092.8|15091.6|15024.3|15023.1|2864
1644826200000|2022-02-14 08:10:00|15083.8|15082.6|15035.3|15034.1|15084.8|15083.6|14997.3|14996.1|2222
1644826500000|2022-02-14 08:15:00|15034.8|15033.6|15023.3|15022.1|15038.3|15037.1|15007.8|15006.6|1515
1644826800000|2022-02-14 08:20:00|15022.8|15021.6|14963.8|14962.6|15023.3|15022.1|14943.3|14942.1|2721
1644827100000|2022-02-14 08:25:00|14963.3|14962.1|14923.3|14922.1|14965.3|14964.1|14919.8|14918.6|2464
1644827400000|2022-02-14 08:30:00|14924.3|14923.1|14915.3|14914.1|14971.3|14970.1|14912.3|14911.1|2251
1644827700000|2022-02-14 08:35:00|14915.8|14914.6|14897.3|14896.1|14936.8|14935.6|14890.3|14889.1|2371
1644828000000|2022-02-14 08:40:00|14896.7|14895.5|14945.2|14944|14950.2|14949|14896.7|14895.5|1889
1644828300000|2022-02-14 08:45:00|14944.7|14943.5|14902.7|14901.5|14948.7|14947.5|14895.7|14894.5|1722
1644828600000|2022-02-14 08:50:00|14902.2|14901|14867.7|14866.5|14923.7|14922.5|14862.7|14861.5|1782
1644828900000|2022-02-14 08:55:00|14868.2|14867|14874.7|14873.5|14892.7|14891.5|14862.7|14861.5|1288
1644829200000|2022-02-14 09:00:00|14874.2|14873|14872.7|14871.5|14894.2|14893|14846.7|14845.5|1391
1644829500000|2022-02-14 09:05:00|14872.2|14871|14883.7|14882.5|14899.7|14898.5|14857.7|14856.5|1039
1644829800000|2022-02-14 09:10:00|14880.7|14879.5|14864.2|14863|14885.2|14884|14841.7|14840.5|1467
1644830100000|2022-02-14 09:15:00|14863.7|14862.5|14921.7|14920.5|14937.7|14936.5|14863.7|14862.5|1512
1644830400000|2022-02-14 09:20:00|14922.2|14921|14950.7|14949.5|14953.7|14952.5|14918.2|14917|1072
1644830700000|2022-02-14 09:25:00|14950.2|14949|14950.2|14949|14966.2|14965|14937.7|14936.5|1037
1644831000000|2022-02-14 09:30:00|14949.7|14948.5|14932.2|14931|14968.2|14967|14919.7|14918.5|911
1644831300000|2022-02-14 09:35:00|14931.7|14930.5|14911.7|14910.5|14944.2|14943|14894.7|14893.5|773
1644831600000|2022-02-14 09:40:00|14911.2|14910|14877.7|14876.5|14916.7|14915.5|14876.7|14875.5|507
1644831900000|2022-02-14 09:45:00|14878.2|14877|14875.7|14874.5|14898.2|14897|14872.7|14871.5|760
1644832200000|2022-02-14 09:50:00|14876.2|14875|14881.7|14880.5|14894.2|14893|14865.2|14864|758
1644832500000|2022-02-14 09:55:00|14881.2|14880|14886.2|14885|14889.2|14888|14871.7|14870.5|507
1644832800000|2022-02-14 10:00:00|14885.7|14884.5|14904.7|14903.5|14905.2|14904|14859.2|14858|758
1644833100000|2022-02-14 10:05:00|14904.2|14903|14932.2|14931|14933.2|14932|14900.2|14899|811
1644833400000|2022-02-14 10:10:00|14931.7|14930.5|14957.7|14956.5|14958.2|14957|14920.7|14919.5|724
1644833700000|2022-02-14 10:15:00|14956.7|14955.5|14935.7|14934.5|14963.7|14962.5|14923.7|14922.5|661
1644834000000|2022-02-14 10:20:00|14935.2|14934|14953.7|14952.5|14961.7|14960.5|14925.7|14924.5|649
1644834300000|2022-02-14 10:25:00|14954.2|14953|14937.7|14936.5|14955.7|14954.5|14927.7|14926.5|407
1644834600000|2022-02-14 10:30:00|14937.2|14936|14924.7|14923.5|14943.7|14942.5|14918.7|14917.5|412
1644834900000|2022-02-14 10:35:00|14924.2|14923|14957.7|14956.5|14966.7|14965.5|14924.2|14923|467
1644835200000|2022-02-14 10:40:00|14957.2|14956|14960.7|14959.5|14976.7|14975.5|14953.7|14952.5|1061
1644835500000|2022-02-14 10:45:00|14961.2|14960|15012.7|15011.5|15015.7|15014.5|14958.7|14957.5|1367
1644835800000|2022-02-14 10:50:00|15011.2|15010|14983.7|14982.5|15022.7|15021.5|14982.7|14981.5|936
1644836100000|2022-02-14 10:55:00|14983.2|14982|14955.7|14954.5|14986.7|14985.5|14951.7|14950.5|724
1644836400000|2022-02-14 11:00:00|14955.2|14954|14952.7|14951.5|14962.7|14961.5|14942.2|14941|453
1644836700000|2022-02-14 11:05:00|14952.2|14951|14951.2|14950|14956.7|14955.5|14934.2|14933|535
1644837000000|2022-02-14 11:10:00|14950.7|14949.5|14928.2|14927|14960.2|14959|14926.7|14925.5|497
1644837300000|2022-02-14 11:15:00|14928.7|14927.5|14926.7|14925.5|14942.2|14941|14922.7|14921.5|388
1644837600000|2022-02-14 11:20:00|14927.2|14926|14926.7|14925.5|14946.2|14945|14922.2|14921|588
1644837900000|2022-02-14 11:25:00|14927.2|14926|14948.7|14947.5|14957.7|14956.5|14918.7|14917.5|623
1644838200000|2022-02-14 11:30:00|14948.2|14947|14924.7|14923.5|14953.7|14952.5|14921.2|14920|646
1644838500000|2022-02-14 11:35:00|14925.2|14924|14938.7|14937.5|14945.7|14944.5|14922.7|14921.5|390
1644838800000|2022-02-14 11:40:00|14938.2|14937|14955.7|14954.5|14956.7|14955.5|14931.7|14930.5|259
1644839100000|2022-02-14 11:45:00|14955.2|14954|14952.2|14951|14955.2|14954|14939.7|14938.5|267
1644839400000|2022-02-14 11:50:00|14951.7|14950.5|14964.7|14963.5|14973.2|14972|14948.7|14947.5|345
1644839700000|2022-02-14 11:55:00|14964.2|14963|14937.7|14936.5|14967.7|14966.5|14929.7|14928.5|463
1644840000000|2022-02-14 12:00:00|14938.2|14937|14922.7|14921.5|14944.7|14943.5|14913.7|14912.5|483
1644840300000|2022-02-14 12:05:00|14922.2|14921|14919.7|14918.5|14933.7|14932.5|14915.2|14914|331
1644840600000|2022-02-14 12:10:00|14919.2|14918|14911.7|14910.5|14926.2|14925|14902.2|14901|511
1644840900000|2022-02-14 12:15:00|14911.2|14910|14913.7|14912.5|14921.7|14920.5|14902.7|14901.5|220
1644841200000|2022-02-14 12:20:00|14913.2|14912|14914.7|14913.5|14928.2|14927|14904.2|14903|293
1644841500000|2022-02-14 12:25:00|14915.2|14914|14933.7|14932.5|14936.7|14935.5|14910.7|14909.5|516
1644841800000|2022-02-14 12:30:00|14933.2|14932|14943.7|14942.5|14960.2|14959|14932.2|14931|488
1644842100000|2022-02-14 12:35:00|14944.2|14943|15028.7|15027.5|15041.2|15040|14938.7|14937.5|1977
1644842400000|2022-02-14 12:40:00|15028.9|15027.7|15088.4|15087.2|15093.9|15092.7|15027.4|15026.2|2612
1644842700000|2022-02-14 12:45:00|15088.9|15087.7|15094.9|15093.7|15156.9|15155.7|15088.9|15087.7|2862
1644843000000|2022-02-14 12:50:00|15093.9|15092.7|15071.4|15070.2|15107.9|15106.7|15058.4|15057.2|1400
1644843300000|2022-02-14 12:55:00|15071.9|15070.7|15096.4|15095.2|15105.9|15104.7|15071.9|15070.7|933
1644843600000|2022-02-14 13:00:00|15096.9|15095.7|15105.9|15104.7|15143.4|15142.2|15096.4|15095.2|1365
1644843900000|2022-02-14 13:05:00|15105.4|15104.2|15133.9|15132.7|15145.9|15144.7|15104.4|15103.2|775
1644844200000|2022-02-14 13:10:00|15133.4|15132.2|15093.9|15092.7|15138.9|15137.7|15090.9|15089.7|888
1644844500000|2022-02-14 13:15:00|15094.9|15093.7|15089.9|15088.7|15103.9|15102.7|15076.9|15075.7|663
1644844800000|2022-02-14 13:20:00|15089.4|15088.2|15118.9|15117.7|15133.9|15132.7|15084.9|15083.7|539
1644845100000|2022-02-14 13:25:00|15118.4|15117.2|15130.9|15129.7|15136.4|15135.2|15107.9|15106.7|468
1644845400000|2022-02-14 13:30:00|15130.4|15129.2|15107.9|15106.7|15138.4|15137.2|15107.9|15106.7|675
1644845700000|2022-02-14 13:35:00|15108.4|15107.2|15123.9|15122.7|15126.9|15125.7|15105.9|15104.7|522
1644846000000|2022-02-14 13:40:00|15124.4|15123.2|15083.9|15082.7|15127.9|15126.7|15083.9|15082.7|497
1644846300000|2022-02-14 13:45:00|15085.9|15084.7|15081.9|15080.7|15097.9|15096.7|15077.4|15076.2|383
1644846600000|2022-02-14 13:50:00|15082.4|15081.2|15110.4|15109.2|15110.9|15109.7|15082.4|15081.2|403
1644846900000|2022-02-14 13:55:00|15110.9|15109.7|15087.9|15086.7|15124.9|15123.7|15085.9|15084.7|476
1644847200000|2022-02-14 14:00:00|15087.4|15086.2|15095.9|15094.7|15098.4|15097.2|15080.9|15079.7|301
1644847500000|2022-02-14 14:05:00|15095.4|15094.2|15104.9|15103.7|15110.9|15109.7|15092.4|15091.2|293
1644847800000|2022-02-14 14:10:00|15104.4|15103.2|15133.9|15132.7|15134.9|15133.7|15104.4|15103.2|453
1644848100000|2022-02-14 14:15:00|15133.4|15132.2|15106.9|15105.7|15137.4|15136.2|15100.4|15099.2|736
1644848400000|2022-02-14 14:20:00|15107.4|15106.2|15107.9|15106.7|15111.9|15110.7|15096.9|15095.7|289
1644848700000|2022-02-14 14:25:00|15108.4|15107.2|15096.9|15095.7|15108.4|15107.2|15094.9|15093.7|237
1644849000000|2022-02-14 14:30:00|15096.4|15095.2|15073.9|15072.7|15115.9|15114.7|15048.4|15047.2|1154
1644849300000|2022-02-14 14:35:00|15074.4|15073.2|15069.9|15068.7|15089.9|15088.7|15060.9|15059.7|955
1644849600000|2022-02-14 14:40:00|15069.4|15068.2|15074.9|15073.7|15106.9|15105.7|15063.9|15062.7|688
1644849900000|2022-02-14 14:45:00|15074.4|15073.2|15085.4|15084.2|15093.9|15092.7|15041.9|15040.7|713
1644850200000|2022-02-14 14:50:00|15083.9|15082.7|15114.9|15113.7|15116.4|15115.2|15083.9|15082.7|613
1644850500000|2022-02-14 14:55:00|15116.9|15115.7|15071.9|15070.7|15117.9|15116.7|15061.9|15060.7|575
1644850800000|2022-02-14 15:00:00|15069.9|15068.7|15040.9|15039.7|15072.9|15071.7|15029.9|15028.7|939
1644851100000|2022-02-14 15:05:00|15041.4|15040.2|15065.9|15064.7|15070.4|15069.2|15037.9|15036.7|783
1644851400000|2022-02-14 15:10:00|15066.5|15065.3|15075.5|15074.3|15117.5|15116.3|15062.5|15061.3|896
1644851700000|2022-02-14 15:15:00|15076|15074.8|15063.5|15062.3|15088.5|15087.3|15030.5|15029.3|1124
1644852000000|2022-02-14 15:20:00|15063|15061.8|15080.5|15079.3|15086.5|15085.3|15040.5|15039.3|824
1644852300000|2022-02-14 15:25:00|15080|15078.8|15071.5|15070.3|15094|15092.8|15055.5|15054.3|818
1644852600000|2022-02-14 15:30:00|15072|15070.8|15053.5|15052.3|15085.5|15084.3|15034.5|15033.3|753
1644852900000|2022-02-14 15:35:00|15054|15052.8|15063.5|15062.3|15069.5|15068.3|15047.5|15046.3|599
1644853200000|2022-02-14 15:40:00|15062.5|15061.3|15074|15072.8|15090.5|15089.3|15054.5|15053.3|618
1644853500000|2022-02-14 15:45:00|15073.5|15072.3|15084.5|15083.3|15093.5|15092.3|15066.5|15065.3|386
1644853800000|2022-02-14 15:50:00|15085|15083.8|15073.5|15072.3|15092.5|15091.3|15057.5|15056.3|500
1644854100000|2022-02-14 15:55:00|15073|15071.8|15061|15059.8|15089|15087.8|15049.5|15048.3|879
1644854400000|2022-02-14 16:00:00|15059.5|15058.3|15076.5|15075.3|15080.5|15079.3|15046|15044.8|780
1644854700000|2022-02-14 16:05:00|15076|15074.8|15072.5|15071.3|15084.5|15083.3|15055.5|15054.3|658
1644855000000|2022-02-14 16:10:00|15071.5|15070.3|15067|15065.8|15077.5|15076.3|15056.5|15055.3|580
1644855300000|2022-02-14 16:15:00|15067.5|15066.3|15094.5|15093.3|15098.5|15097.3|15064.5|15063.3|826
1644855600000|2022-02-14 16:20:00|15095|15093.8|15099.5|15098.3|15109|15107.8|15091.5|15090.3|768
1644855900000|2022-02-14 16:25:00|15100|15098.8|15088.5|15087.3|15110.5|15109.3|15085|15083.8|1169
1644856200000|2022-02-14 16:30:00|15088.9|15086.9|15115.4|15113.4|15130.9|15128.9|15084.9|15082.9|3232
1644856500000|2022-02-14 16:35:00|15114.9|15112.9|15124.9|15122.9|15141.9|15139.9|15111.9|15109.9|919
1644856800000|2022-02-14 16:40:00|15125.4|15123.4|15127.4|15125.4|15131.9|15129.9|15118.9|15116.9|299
1644857100000|2022-02-14 16:45:00|15127.9|15125.9|15134.9|15132.9|15140.4|15138.4|15123.9|15121.9|226
1644857400000|2022-02-14 16:50:00|15135.4|15133.4|15108.9|15106.9|15138.9|15136.9|15106.9|15104.9|272
1644857700000|2022-02-14 16:55:00|15109.4|15107.4|15119.9|15117.9|15123.4|15121.4|15106.9|15104.9|118
1644858000000|2022-02-14 17:00:00|15120.4|15118.4|15122.9|15120.9|15131.4|15129.4|15109.9|15107.9|204
1644858300000|2022-02-14 17:05:00|15123.4|15121.4|15102.9|15100.9|15123.9|15121.9|15099.9|15097.9|219
1644858600000|2022-02-14 17:10:00|15103.4|15101.4|15109.9|15107.9|15114.4|15112.4|15096.9|15094.9|183
1644858900000|2022-02-14 17:15:00|15110.4|15108.4|15100.9|15098.9|15118.4|15116.4|15097.4|15095.4|153
1644859200000|2022-02-14 17:20:00|15100.4|15098.4|15113.9|15111.9|15115.4|15113.4|15098.9|15096.9|155
1644859500000|2022-02-14 17:25:00|15114.4|15112.4|15122.9|15120.9|15123.9|15121.9|15107.9|15105.9|105
1644859800000|2022-02-14 17:30:00|15123.4|15121.4|15128.9|15126.9|15136.9|15134.9|15120.9|15118.9|128
1644860100000|2022-02-14 17:35:00|15129.4|15127.4|15123.4|15121.4|15130.9|15128.9|15115.9|15113.9|50
1644860400000|2022-02-14 17:40:00|15122.9|15120.9|15129.9|15127.9|15135.4|15133.4|15122.4|15120.4|67
1644860700000|2022-02-14 17:45:00|15129.4|15127.4|15135.9|15133.9|15137.9|15135.9|15122.9|15120.9|78
1644861000000|2022-02-14 17:50:00|15135.4|15133.4|15135.9|15133.9|15137.9|15135.9|15128.4|15126.4|63
1644861300000|2022-02-14 17:55:00|15135.4|15133.4|15128.9|15126.9|15135.9|15133.9|15122.9|15120.9|110
1644861600000|2022-02-14 18:00:00|15128.4|15126.4|15135.9|15133.9|15135.9|15133.9|15124.4|15122.4|64
1644861900000|2022-02-14 18:05:00|15136.4|15134.4|15137.9|15135.9|15149.4|15147.4|15136.4|15134.4|110
1644862200000|2022-02-14 18:10:00|15138.4|15136.4|15126.4|15124.4|15141.9|15139.9|15120.4|15118.4|166
1644862500000|2022-02-14 18:15:00|15126.9|15124.9|15132.9|15130.9|15135.4|15133.4|15124.9|15122.9|66
1644862800000|2022-02-14 18:20:00|15133.4|15131.4|15102.4|15100.4|15134.9|15132.9|15098.9|15096.9|133
1644863100000|2022-02-14 18:25:00|15102.9|15100.9|15109.4|15107.4|15112.9|15110.9|15097.4|15095.4|119
1644863400000|2022-02-14 18:30:00|15108.9|15106.9|15101.4|15099.4|15111.9|15109.9|15089.9|15087.9|157
1644863700000|2022-02-14 18:35:00|15101.9|15099.9|15099.9|15097.9|15108.4|15106.4|15095.4|15093.4|70
1644864000000|2022-02-14 18:40:00|15099.4|15097.4|15097.9|15095.9|15101.4|15099.4|15089.4|15087.4|116
1644864300000|2022-02-14 18:45:00|15097.4|15095.4|15074.9|15072.9|15102.9|15100.9|15072.4|15070.4|245
1644864600000|2022-02-14 18:50:00|15075.4|15073.4|15004.4|15002.4|15075.9|15073.9|15002.9|15000.9|912
1644864900000|2022-02-14 18:55:00|15003.9|15001.9|14999.4|14997.4|15028.9|15026.9|14977.4|14975.4|672
1644865200000|2022-02-14 19:00:00|14999.9|14997.9|14985.9|14983.9|15002.4|15000.4|14973.4|14971.4|516
1644865500000|2022-02-14 19:05:00|14986.4|14984.4|14975.9|14973.9|14989.9|14987.9|14948.9|14946.9|449
1644865800000|2022-02-14 19:10:00|14976.4|14974.4|14991.4|14989.4|14999.4|14997.4|14963.4|14961.4|204
1644866100000|2022-02-14 19:15:00|14990.9|14988.9|14982.4|14980.4|14994.4|14992.4|14968.9|14966.9|117
1644866400000|2022-02-14 19:20:00|14982.9|14980.9|14996.4|14994.4|15005.4|15003.4|14982.4|14980.4|183
1644866700000|2022-02-14 19:25:00|14995.9|14993.9|15020.9|15018.9|15059.4|15057.4|14984.9|14982.9|504
1644867000000|2022-02-14 19:30:00|15021.4|15019.4|15045.9|15043.9|15048.9|15046.9|15007.9|15005.9|291
1644867300000|2022-02-14 19:35:00|15046.4|15044.4|15031.4|15029.4|15048.9|15046.9|15020.4|15018.4|146
1644867600000|2022-02-14 19:40:00|15031.9|15029.9|15038.9|15036.9|15051.4|15049.4|15027.9|15025.9|147
1644867900000|2022-02-14 19:45:00|15038.4|15036.4|15029.9|15027.9|15047.9|15045.9|15023.9|15021.9|69
1644868200000|2022-02-14 19:50:00|15030.4|15028.4|15052.4|15050.4|15074.4|15072.4|15028.4|15026.4|180
1644868500000|2022-02-14 19:55:00|15052.9|15050.9|15057.4|15055.4|15060.4|15058.4|15043.9|15041.9|94
1644868800000|2022-02-14 20:00:00|15056.9|15054.9|15055.4|15053.4|15066.4|15064.4|15046.9|15044.9|76
1644869100000|2022-02-14 20:05:00|15054.9|15052.9|15056.4|15054.4|15060.9|15058.9|15026.9|15024.9|139
1644869400000|2022-02-14 20:10:00|15055.9|15053.9|15066.4|15064.4|15069.4|15067.4|15041.4|15039.4|76
1644869700000|2022-02-14 20:15:00|15065.9|15063.9|15041.4|15039.4|15069.4|15067.4|15041.4|15039.4|72
1644870000000|2022-02-14 20:20:00|15041.9|15039.9|15069.4|15067.4|15081.4|15079.4|15033.4|15031.4|134
1644870300000|2022-02-14 20:25:00|15068.9|15066.9|15061.4|15059.4|15072.4|15070.4|15056.9|15054.9|43
1644870600000|2022-02-14 20:30:00|15061.9|15059.9|15083.4|15081.4|15088.9|15086.9|15059.4|15057.4|85
1644870900000|2022-02-14 20:35:00|15084.4|15082.4|15080.4|15078.4|15092.4|15090.4|15077.4|15075.4|131
1644871200000|2022-02-14 20:40:00|15080.9|15078.9|15087.4|15085.4|15088.4|15086.4|15067.9|15065.9|146
1644871500000|2022-02-14 20:45:00|15087.9|15085.9|15088.9|15086.9|15102.4|15100.4|15060.4|15058.4|161
1644871800000|2022-02-14 20:50:00|15090.4|15088.4|15075.4|15073.4|15092.4|15090.4|15062.9|15060.9|262
1644872100000|2022-02-14 20:55:00|15073.4|15071.4|15087.4|15085.4|15101.4|15099.4|15069.9|15067.9|293
1644872400000|2022-02-14 21:00:00|15095.3|15090.3|15101.3|15096.3|15104.4|15099.4|15090.7|15085.7|571
1644872700000|2022-02-14 21:05:00|15102.1|15097.1|15093.1|15088.1|15107.1|15102.1|15092.7|15087.7|0
1644873000000|2022-02-14 21:10:00|15093.9|15088.9|15098.4|15093.4|15098.8|15093.8|15089.4|15084.4|0
1644873300000|2022-02-14 21:15:00|15099.9|15094.9|15099.2|15094.2|15105.7|15100.7|15098.8|15093.8|0
1644873600000|2022-02-14 21:20:00|15100|15095|15100.1|15095.1|15101.2|15096.2|15097.5|15092.5|0
1644873900000|2022-02-14 21:25:00|15101.3|15096.3|15102.3|15097.3|15103.1|15098.1|15099.8|15094.8|0
1644874200000|2022-02-14 21:30:00|15102.7|15097.7|15104.2|15099.2|15105.3|15100.3|15099.9|15094.9|0
1644874500000|2022-02-14 21:35:00|15103.8|15098.8|15099.8|15094.8|15104.6|15099.6|15099.1|15094.1|0
1644874800000|2022-02-14 21:40:00|15099.4|15094.4|15093.2|15088.2|15100.6|15095.6|15091.7|15086.7|0
1644875100000|2022-02-14 21:45:00|15094.4|15089.4|15087.8|15082.8|15097.1|15092.1|15087.7|15082.7|0
1644875400000|2022-02-14 21:50:00|15087.4|15082.4|15089.3|15084.3|15091|15086|15087.1|15082.1|0
1644875700000|2022-02-14 21:55:00|15088.9|15083.9|15089.3|15084.3|15090.2|15085.2|15087|15082|0
1644876000000|2022-02-14 22:00:00|15089.4|15084.4|15092.6|15087.6|15093.1|15088.1|15089.4|15084.4|0
1644876300000|2022-02-14 22:05:00|15092.9|15087.9|15091.2|15086.2|15094.1|15089.1|15090|15085|0
1644876600000|2022-02-14 22:10:00|15091.3|15086.3|15090.6|15085.6|15091.9|15086.9|15089.9|15084.9|0
1644876900000|2022-02-14 22:15:00|15090.5|15085.5|15092.3|15087.3|15093|15088|15090.4|15085.4|0
1644877200000|2022-02-14 22:20:00|15091.9|15086.9|15092.1|15087.1|15092.6|15087.6|15091.7|15086.7|0
1644877500000|2022-02-14 22:25:00|15091.9|15086.9|15092.1|15087.1|15092.1|15087.1|15090.5|15085.5|0
1644877800000|2022-02-14 22:30:00|15092.2|15087.2|15091.9|15086.9|15092.2|15087.2|15091.9|15086.9|0
1644878100000|2022-02-14 22:35:00|15092.2|15087.2|15092.4|15087.4|15092.4|15087.4|15092.1|15087.1|0
1644878400000|2022-02-14 22:40:00|15092.3|15087.3|15092.7|15087.7|15092.7|15087.7|15091.8|15086.8|0
1644878700000|2022-02-14 22:45:00|15092.6|15087.6|15092.3|15087.3|15092.6|15087.6|15092.3|15087.3|0
1644879000000|2022-02-14 22:50:00|15092.4|15087.4|15092.4|15087.4|15092.5|15087.5|15092.3|15087.3|0
1644879300000|2022-02-14 22:55:00|15092.6|15087.6|15092.4|15087.4|15093|15088|15091.9|15086.9|0
1644879600000|2022-02-14 23:00:00|15086|15081|15098.2|15093.2|15099|15094|15086|15081|0
1644879900000|2022-02-14 23:05:00|15098.6|15093.6|15108.2|15103.2|15109.5|15104.5|15098.6|15093.6|0
1644880200000|2022-02-14 23:10:00|15109|15104|15110|15105|15111.9|15106.9|15107.4|15102.4|0
1644880500000|2022-02-14 23:15:00|15110.7|15105.7|15109.1|15104.1|15111.2|15106.2|15106.7|15101.7|0
1644880800000|2022-02-14 23:20:00|15109.8|15104.8|15113|15108|15114.2|15109.2|15108.2|15103.2|0
1644881100000|2022-02-14 23:25:00|15112.2|15107.2|15111.6|15106.6|15112.2|15107.2|15108.2|15103.2|0
1644881400000|2022-02-14 23:30:00|15111.2|15106.2|15112|15107|15116.7|15111.7|15110.8|15105.8|0
1644881700000|2022-02-14 23:35:00|15111.2|15106.2|15115|15110|15115.4|15110.4|15109.6|15104.6|0
1644882000000|2022-02-14 23:40:00|15115.4|15110.4|15114|15109|15116.1|15111.1|15112.9|15107.9|0
1644882300000|2022-02-14 23:45:00|15113.6|15108.6|15112.1|15107.1|15114|15109|15112.1|15107.1|0
1644882600000|2022-02-14 23:50:00|15112.5|15107.5|15115.5|15110.5|15117.1|15112.1|15112.1|15107.1|0
1644882900000|2022-02-14 23:55:00|15115.9|15110.9|15116.8|15111.8|15116.8|15111.8|15113.2|15108.2|0
1644883200000|2022-02-15 00:00:00|15118.4|15113.4|15112|15107|15122.4|15117.4|15110.4|15105.4|0
1644883500000|2022-02-15 00:05:00|15112.4|15107.4|15123.5|15118.5|15123.5|15118.5|15110.8|15105.8|0
1644883800000|2022-02-15 00:10:00|15122.7|15117.7|15098.7|15093.7|15123.5|15118.5|15096.3|15091.3|0
1644884100000|2022-02-15 00:15:00|15098.3|15093.3|15080.4|15076.4|15105.9|15100.9|15076.4|15072.4|26
1644884400000|2022-02-15 00:20:00|15079.9|15075.9|15072.4|15068.4|15081.9|15077.9|15061.9|15057.9|47
1644884700000|2022-02-15 00:25:00|15072.9|15068.9|15074.4|15070.4|15078.9|15074.9|15072.4|15068.4|7
1644885000000|2022-02-15 00:30:00|15071.9|15067.9|15060.4|15056.4|15072.4|15068.4|15057.4|15053.4|21
1644885300000|2022-02-15 00:35:00|15059.9|15055.9|15063.4|15059.4|15064.9|15060.9|15057.9|15053.9|3
1644885600000|2022-02-15 00:40:00|15061.4|15057.4|15063.9|15059.9|15068.9|15064.9|15060.9|15056.9|5
1644885900000|2022-02-15 00:45:00|15065.9|15061.9|15085.9|15081.9|15085.9|15081.9|15065.9|15061.9|13
1644886200000|2022-02-15 00:50:00|15085.4|15081.4|15077.9|15073.9|15085.9|15081.9|15076.4|15072.4|1
1644886500000|2022-02-15 00:55:00|15078.4|15074.4|15087.4|15083.4|15091.9|15087.9|15075.9|15071.9|6
1644886800000|2022-02-15 01:00:00|15088.4|15084.4|15077.9|15073.9|15092.9|15088.9|15077.9|15073.9|18
1644887100000|2022-02-15 01:05:00|15077.4|15073.4|15075.4|15071.4|15082.4|15078.4|15071.4|15067.4|16
1644887400000|2022-02-15 01:10:00|15074.9|15070.9|15088.9|15084.9|15089.9|15085.9|15073.4|15069.4|15
1644887700000|2022-02-15 01:15:00|15091.4|15087.4|15082.4|15078.4|15094.9|15090.9|15082.4|15078.4|19
1644888000000|2022-02-15 01:20:00|15081.9|15077.9|15096.9|15092.9|15100.9|15096.9|15081.9|15077.9|17
1644888300000|2022-02-15 01:25:00|15097.4|15093.4|15095.4|15091.4|15101.4|15097.4|15092.4|15088.4|17
1644888600000|2022-02-15 01:30:00|15094.9|15090.9|15061.4|15057.4|15095.9|15091.9|15059.9|15055.9|43
1644888900000|2022-02-15 01:35:00|15060.9|15056.9|15089.9|15085.9|15094.4|15090.4|15060.4|15056.4|43
1644889200000|2022-02-15 01:40:00|15089.4|15085.4|15085.4|15081.4|15090.9|15086.9|15075.4|15071.4|29
1644889500000|2022-02-15 01:45:00|15085.9|15081.9|15092.4|15088.4|15098.4|15094.4|15085.9|15081.9|4
1644889800000|2022-02-15 01:50:00|15091.9|15087.9|15090.9|15086.9|15097.4|15093.4|15087.9|15083.9|5
1644890100000|2022-02-15 01:55:00|15091.4|15087.4|15101.9|15097.9|15101.9|15097.9|15089.4|15085.4|1
1644890400000|2022-02-15 02:00:00|15101.4|15097.4|15101.4|15097.4|15104.9|15100.9|15094.9|15090.9|6
1644890700000|2022-02-15 02:05:00|15101.9|15097.9|15116.4|15112.4|15116.4|15112.4|15101.9|15097.9|27
1644891000000|2022-02-15 02:10:00|15116.9|15112.9|15116.4|15112.4|15118.4|15114.4|15112.9|15108.9|16
1644891300000|2022-02-15 02:15:00|15115.9|15111.9|15119.4|15115.4|15119.4|15115.4|15113.9|15109.9|1
1644891600000|2022-02-15 02:20:00|15119.9|15115.9|15121.9|15117.9|15121.9|15117.9|15116.4|15112.4|17
1644891900000|2022-02-15 02:25:00|15121.4|15117.4|15126.9|15122.9|15129.9|15125.9|15118.9|15114.9|22
1644892200000|2022-02-15 02:30:00|15127.4|15123.4|15128.9|15124.9|15137.4|15133.4|15127.4|15123.4|36
1644892500000|2022-02-15 02:35:00|15129.4|15125.4|15124.4|15120.4|15131.9|15127.9|15124.4|15120.4|9
1644892800000|2022-02-15 02:40:00|15123.9|15119.9|15128.9|15124.9|15130.4|15126.4|15116.9|15112.9|15
1644893100000|2022-02-15 02:45:00|15129.4|15125.4|15130.9|15126.9|15137.4|15133.4|15128.9|15124.9|7
1644893400000|2022-02-15 02:50:00|15131.4|15127.4|15128.4|15124.4|15135.9|15131.9|15125.9|15121.9|2
1644893700000|2022-02-15 02:55:00|15128.9|15124.9|15130.4|15126.4|15132.9|15128.9|15125.9|15121.9|2
1644894000000|2022-02-15 03:00:00|15129.9|15125.9|15127.4|15123.4|15131.4|15127.4|15127.4|15123.4|0
1644894300000|2022-02-15 03:05:00|15128.4|15124.4|15129.4|15125.4|15129.9|15125.9|15127.4|15123.4|5
1644894600000|2022-02-15 03:10:00|15128.9|15124.9|15119.9|15115.9|15129.4|15125.4|15119.4|15115.4|4
1644894900000|2022-02-15 03:15:00|15120.4|15116.4|15117.4|15113.4|15125.9|15121.9|15117.4|15113.4|6
1644895200000|2022-02-15 03:20:00|15117.9|15113.9|15125.9|15121.9|15127.4|15123.4|15117.4|15113.4|6
1644895500000|2022-02-15 03:25:00|15126.4|15122.4|15116.4|15112.4|15129.4|15125.4|15116.4|15112.4|9
1644895800000|2022-02-15 03:30:00|15115.9|15111.9|15102.4|15098.4|15115.9|15111.9|15102.4|15098.4|32
1644896100000|2022-02-15 03:35:00|15102.9|15098.9|15101.4|15097.4|15105.9|15101.9|15093.4|15089.4|23
1644896400000|2022-02-15 03:40:00|15101.9|15097.9|15110.4|15106.4|15110.9|15106.9|15101.9|15097.9|5
1644896700000|2022-02-15 03:45:00|15109.9|15105.9|15099.4|15095.4|15110.4|15106.4|15099.4|15095.4|7
1644897000000|2022-02-15 03:50:00|15099.9|15095.9|15102.4|15098.4|15103.4|15099.4|15095.9|15091.9|8
1644897300000|2022-02-15 03:55:00|15101.9|15097.9|15099.9|15095.9|15102.4|15098.4|15095.9|15091.9|3
1644897600000|2022-02-15 04:00:00|15100.4|15096.4|15092.9|15088.9|15103.9|15099.9|15092.4|15088.4|9
1644897900000|2022-02-15 04:05:00|15094.9|15090.9|15091.4|15087.4|15095.4|15091.4|15084.4|15080.4|11
1644898200000|2022-02-15 04:10:00|15090.9|15086.9|15090.4|15086.4|15092.9|15088.9|15089.4|15085.4|3
1644898500000|2022-02-15 04:15:00|15090.9|15086.9|15093.4|15089.4|15094.9|15090.9|15090.9|15086.9|5
1644898800000|2022-02-15 04:20:00|15094.9|15090.9|15093.4|15089.4|15094.9|15090.9|15092.9|15088.9|7
1644899100000|2022-02-15 04:25:00|15090.4|15086.4|15078.9|15074.9|15090.4|15086.4|15073.9|15069.9|24
1644899400000|2022-02-15 04:30:00|15079.4|15075.4|15076.9|15072.9|15083.9|15079.9|15071.9|15067.9|9
1644899700000|2022-02-15 04:35:00|15077.4|15073.4|15079.9|15075.9|15081.4|15077.4|15071.4|15067.4|14
1644900000000|2022-02-15 04:40:00|15080.4|15076.4|15081.9|15077.9|15082.4|15078.4|15078.9|15074.9|1
1644900300000|2022-02-15 04:45:00|15081.4|15077.4|15078.4|15074.4|15081.4|15077.4|15077.9|15073.9|3
1644900600000|2022-02-15 04:50:00|15077.9|15073.9|15078.9|15074.9|15081.4|15077.4|15072.4|15068.4|51
1644900900000|2022-02-15 04:55:00|15078.4|15074.4|15080.9|15076.9|15085.4|15081.4|15077.9|15073.9|14
1644901200000|2022-02-15 05:00:00|15081.4|15077.4|15056.4|15052.4|15081.4|15077.4|15055.9|15051.9|30
1644901500000|2022-02-15 05:05:00|15056.9|15052.9|15038.9|15034.9|15056.9|15052.9|15015.4|15011.4|88
1644901800000|2022-02-15 05:10:00|15039.4|15035.4|15034.9|15030.9|15046.4|15042.4|15034.9|15030.9|30
1644902100000|2022-02-15 05:15:00|15036.4|15032.4|15033.4|15029.4|15038.9|15034.9|15031.4|15027.4|49
1644902400000|2022-02-15 05:20:00|15032.4|15028.4|15034.4|15030.4|15040.4|15036.4|15032.4|15028.4|12
1644902700000|2022-02-15 05:25:00|15033.9|15029.9|15046.9|15042.9|15048.4|15044.4|15033.9|15029.9|18
1644903000000|2022-02-15 05:30:00|15047.4|15043.4|15045.4|15041.4|15047.9|15043.9|15044.9|15040.9|14
1644903300000|2022-02-15 05:35:00|15045.9|15041.9|15051.4|15047.4|15055.4|15051.4|15038.4|15034.4|27
1644903600000|2022-02-15 05:40:00|15050.9|15046.9|15035.9|15031.9|15050.9|15046.9|15035.4|15031.4|11
1644903900000|2022-02-15 05:45:00|15035.4|15031.4|15033.4|15029.4|15038.4|15034.4|15032.4|15028.4|22
1644904200000|2022-02-15 05:50:00|15033.9|15029.9|15029.9|15025.9|15038.4|15034.4|15029.4|15025.4|22
1644904500000|2022-02-15 05:55:00|15030.4|15026.4|15036.4|15032.4|15037.9|15033.9|15029.9|15025.9|6
1644904800000|2022-02-15 06:00:00|15033.9|15029.9|15046.4|15042.4|15046.9|15042.9|15031.9|15027.9|26
1644905100000|2022-02-15 06:05:00|15045.9|15041.9|15041.4|15037.4|15046.4|15042.4|15036.4|15032.4|28
1644905400000|2022-02-15 06:10:00|15041.9|15037.9|15049.4|15045.4|15055.9|15051.9|15041.9|15037.9|7
1644905700000|2022-02-15 06:15:00|15051.9|15047.9|15055.4|15051.4|15057.4|15053.4|15051.4|15047.4|13
1644906000000|2022-02-15 06:20:00|15055.9|15051.9|15048.9|15044.9|15056.4|15052.4|15041.4|15037.4|62
1644906300000|2022-02-15 06:25:00|15049.4|15045.4|15058.4|15054.4|15060.4|15056.4|15048.9|15044.9|4
1644906600000|2022-02-15 06:30:00|15057.9|15053.9|15048.9|15044.9|15057.9|15053.9|15046.9|15042.9|18
1644906900000|2022-02-15 06:35:00|15046.9|15042.9|15054.4|15050.4|15056.4|15052.4|15043.9|15039.9|15
1644907200000|2022-02-15 06:40:00|15055.9|15051.9|15054.4|15050.4|15057.9|15053.9|15046.9|15042.9|23
1644907500000|2022-02-15 06:45:00|15054.9|15050.9|15052.4|15048.4|15058.4|15054.4|15044.4|15040.4|27
1644907800000|2022-02-15 06:50:00|15052.9|15048.9|15060.9|15056.9|15061.4|15057.4|15052.9|15048.9|36
1644908100000|2022-02-15 06:55:00|15061.4|15057.4|15052.9|15048.9|15061.4|15057.4|15048.9|15044.9|26
1644908400000|2022-02-15 07:00:00|15051.9|15049.9|15056.4|15054.4|15064.4|15062.4|15032.4|15030.4|373
1644908700000|2022-02-15 07:05:00|15055.9|15053.9|15079.4|15077.4|15080.9|15078.9|15054.9|15052.9|536
1644909000000|2022-02-15 07:10:00|15078.9|15076.9|15076.4|15074.4|15091.4|15089.4|15070.4|15068.4|433
1644909300000|2022-02-15 07:15:00|15076.9|15074.9|15084.4|15082.4|15087.9|15085.9|15071.9|15069.9|215
1644909600000|2022-02-15 07:20:00|15084.9|15082.9|15091.9|15089.9|15097.9|15095.9|15083.4|15081.4|277
1644909900000|2022-02-15 07:25:00|15092.4|15090.4|15072.9|15070.9|15093.4|15091.4|15059.9|15057.9|319
1644910200000|2022-02-15 07:30:00|15072.4|15070.4|15056.4|15054.4|15078.4|15076.4|15052.9|15050.9|273
1644910500000|2022-02-15 07:35:00|15056.9|15054.9|15043.9|15041.9|15058.4|15056.4|15043.9|15041.9|342
1644910800000|2022-02-15 07:40:00|15043.4|15041.4|15038.4|15036.4|15045.9|15043.9|15035.4|15033.4|236
1644911100000|2022-02-15 07:45:00|15037.9|15035.9|15060.9|15058.9|15063.4|15061.4|15032.4|15030.4|268
1644911400000|2022-02-15 07:50:00|15061.4|15059.4|15069.4|15067.4|15072.4|15070.4|15056.9|15054.9|157
1644911700000|2022-02-15 07:55:00|15068.9|15066.9|15060.9|15058.9|15073.4|15071.4|15055.9|15053.9|230
1644912000000|2022-02-15 08:00:00|15060.5|15059.3|15109.5|15108.3|15112.5|15111.3|15019|15017.8|2922
1644912300000|2022-02-15 08:05:00|15110|15108.8|15184.5|15183.3|15186|15184.8|15095.5|15094.3|2925
1644912600000|2022-02-15 08:10:00|15184|15182.8|15155.5|15154.3|15191|15189.8|15150.5|15149.3|2173
1644912900000|2022-02-15 08:15:00|15156|15154.8|15210.5|15209.3|15212.5|15211.3|15134|15132.8|2023
1644913200000|2022-02-15 08:20:00|15211|15209.8|15257.5|15256.3|15261|15259.8|15195.5|15194.3|2122
1644913500000|2022-02-15 08:25:00|15257|15255.8|15271.5|15270.3|15280.5|15279.3|15234|15232.8|2401
1644913800000|2022-02-15 08:30:00|15271|15269.8|15301|15299.8|15303.5|15302.3|15265.5|15264.3|1808
1644914100000|2022-02-15 08:35:00|15300.5|15299.3|15281.5|15280.3|15308.5|15307.3|15274.5|15273.3|1882
1644914400000|2022-02-15 08:40:00|15281.7|15280.5|15297.7|15296.5|15312.2|15311|15273.2|15272|1664
1644914700000|2022-02-15 08:45:00|15297.2|15296|15298.7|15297.5|15302.7|15301.5|15274.7|15273.5|997
1644915000000|2022-02-15 08:50:00|15299.2|15298|15250.2|15249|15314.2|15313|15249.7|15248.5|1310
1644915300000|2022-02-15 08:55:00|15249.7|15248.5|15275.7|15274.5|15276.2|15275|15246.2|15245|903
1644915600000|2022-02-15 09:00:00|15275.2|15274|15263.7|15262.5|15281.7|15280.5|15253.7|15252.5|686
1644915900000|2022-02-15 09:05:00|15264.2|15263|15300.2|15299|15304.7|15303.5|15263.7|15262.5|779
1644916200000|2022-02-15 09:10:00|15299.7|15298.5|15288.7|15287.5|15303.7|15302.5|15259.7|15258.5|1130
1644916500000|2022-02-15 09:15:00|15288.2|15287|15310.2|15309|15317.7|15316.5|15285.7|15284.5|875
1644916800000|2022-02-15 09:20:00|15310.7|15309.5|15326.7|15325.5|15326.7|15325.5|15306.2|15305|653
1644917100000|2022-02-15 09:25:00|15327.2|15326|15326.7|15325.5|15338.7|15337.5|15321.2|15320|1132
1644917400000|2022-02-15 09:30:00|15326.2|15325|15333.7|15332.5|15337.2|15336|15322.2|15321|483
1644917700000|2022-02-15 09:35:00|15333.2|15332|15332.2|15331|15342.2|15341|15324.7|15323.5|499
1644918000000|2022-02-15 09:40:00|15333.2|15332|15333.7|15332.5|15338.2|15337|15324.7|15323.5|431
1644918300000|2022-02-15 09:45:00|15333.2|15332|15341.7|15340.5|15349.7|15348.5|15325.2|15324|562
1644918600000|2022-02-15 09:50:00|15341.2|15340|15319.2|15318|15345.7|15344.5|15318.7|15317.5|757
1644918900000|2022-02-15 09:55:00|15318.7|15317.5|15323.7|15322.5|15331.2|15330|15308.7|15307.5|638
1644919200000|2022-02-15 10:00:00|15324.7|15323.5|15317.7|15316.5|15347.7|15346.5|15317.2|15316|834
1644919500000|2022-02-15 10:05:00|15317.2|15316|15314.2|15313|15330.7|15329.5|15304.2|15303|526
1644919800000|2022-02-15 10:10:00|15314.7|15313.5|15309.2|15308|15319.7|15318.5|15302.2|15301|577
1644920100000|2022-02-15 10:15:00|15308.7|15307.5|15307.7|15306.5|15315.7|15314.5|15293.7|15292.5|614
1644920400000|2022-02-15 10:20:00|15308.2|15307|15267.7|15266.5|15320.2|15319|15258.7|15257.5|1857
1644920700000|2022-02-15 10:25:00|15267.2|15266|15291.2|15290|15299.7|15298.5|15263.7|15262.5|1176
1644921000000|2022-02-15 10:30:00|15290.7|15289.5|15306.7|15305.5|15318.2|15317|15281.7|15280.5|774
1644921300000|2022-02-15 10:35:00|15306.2|15305|15318.7|15317.5|15326.7|15325.5|15305.7|15304.5|795
1644921600000|2022-02-15 10:40:00|15318.2|15317|15331.7|15330.5|15336.2|15335|15317.2|15316|476
1644921900000|2022-02-15 10:45:00|15331.2|15330|15329.7|15328.5|15334.7|15333.5|15323.2|15322|421
1644922200000|2022-02-15 10:50:00|15330.2|15329|15324.7|15323.5|15334.7|15333.5|15316.7|15315.5|375
1644922500000|2022-02-15 10:55:00|15325.2|15324|15334.7|15333.5|15339.7|15338.5|15324.7|15323.5|420
1644922800000|2022-02-15 11:00:00|15334.2|15333|15347.7|15346.5|15348.7|15347.5|15333.7|15332.5|361
1644923100000|2022-02-15 11:05:00|15347.2|15346|15340.7|15339.5|15349.2|15348|15339.2|15338|446
1644923400000|2022-02-15 11:10:00|15341.2|15340|15366.7|15365.5|15369.2|15368|15340.7|15339.5|402
1644923700000|2022-02-15 11:15:00|15366.2|15365|15369.7|15368.5|15373.7|15372.5|15364.2|15363|507
1644924000000|2022-02-15 11:20:00|15370.2|15369|15376.2|15375|15381.7|15380.5|15368.2|15367|537
1644924300000|2022-02-15 11:25:00|15376.7|15375.5|15357.2|15356|15377.2|15376|15354.2|15353|786
1644924600000|2022-02-15 11:30:00|15357.7|15356.5|15368.2|15367|15372.7|15371.5|15357.2|15356|541
1644924900000|2022-02-15 11:35:00|15367.7|15366.5|15379.2|15378|15379.7|15378.5|15361.7|15360.5|410
1644925200000|2022-02-15 11:40:00|15379.7|15378.5|15380.7|15379.5|15383.2|15382|15372.2|15371|273
1644925500000|2022-02-15 11:45:00|15380.2|15379|15388.2|15387|15393.7|15392.5|15379.7|15378.5|412
1644925800000|2022-02-15 11:50:00|15388.7|15387.5|15387.7|15386.5|15391.7|15390.5|15381.7|15380.5|262
1644926100000|2022-02-15 11:55:00|15388.2|15387|15383.7|15382.5|15391.2|15390|15381.2|15380|324
1644926400000|2022-02-15 12:00:00|15383.2|15382|15380.7|15379.5|15391.2|15390|15349.2|15348|1248
1644926700000|2022-02-15 12:05:00|15381.2|15380|15384.7|15383.5|15398.7|15397.5|15371.2|15370|725
1644927000000|2022-02-15 12:10:00|15385.2|15384|15389.7|15388.5|15398.2|15397|15384.2|15383|281
1644927300000|2022-02-15 12:15:00|15390.2|15389|15380.7|15379.5|15394.2|15393|15379.2|15378|440
1644927600000|2022-02-15 12:20:00|15381.2|15380|15392.7|15391.5|15395.2|15394|15380.2|15379|286
1644927900000|2022-02-15 12:25:00|15393.2|15392|15395.2|15394|15397.7|15396.5|15388.2|15387|289
1644928200000|2022-02-15 12:30:00|15394.7|15393.5|15382.7|15381.5|15394.7|15393.5|15378.2|15377|432
1644928500000|2022-02-15 12:35:00|15383.2|15382|15369.2|15368|15386.7|15385.5|15366.2|15365|1004
1644928800000|2022-02-15 12:40:00|15368.4|15367.2|15369.9|15368.7|15377.9|15376.7|15359.9|15358.7|458
1644929100000|2022-02-15 12:45:00|15369.4|15368.2|15374.9|15373.7|15379.4|15378.2|15367.4|15366.2|276
1644929400000|2022-02-15 12:50:00|15375.4|15374.2|15384.9|15383.7|15386.4|15385.2|15365.9|15364.7|219
1644929700000|2022-02-15 12:55:00|15384.4|15383.2|15390.9|15389.7|15392.4|15391.2|15384.4|15383.2|258
1644930000000|2022-02-15 13:00:00|15390.4|15389.2|15389.9|15388.7|15394.9|15393.7|15385.4|15384.2|337
1644930300000|2022-02-15 13:05:00|15390.4|15389.2|15377.9|15376.7|15392.4|15391.2|15376.4|15375.2|277
1644930600000|2022-02-15 13:10:00|15378.4|15377.2|15380.9|15379.7|15385.4|15384.2|15374.4|15373.2|245
1644930900000|2022-02-15 13:15:00|15380.4|15379.2|15373.4|15372.2|15384.4|15383.2|15369.9|15368.7|236
1644931200000|2022-02-15 13:20:00|15372.9|15371.7|15369.4|15368.2|15374.4|15373.2|15358.9|15357.7|291
1644931500000|2022-02-15 13:25:00|15368.9|15367.7|15372.4|15371.2|15374.4|15373.2|15359.4|15358.2|211
1644931800000|2022-02-15 13:30:00|15372.9|15371.7|15360.9|15359.7|15372.9|15371.7|15347.4|15346.2|833
1644932100000|2022-02-15 13:35:00|15360.4|15359.2|15363.9|15362.7|15372.9|15371.7|15354.4|15353.2|316
1644932400000|2022-02-15 13:40:00|15364.4|15363.2|15378.4|15377.2|15378.4|15377.2|15361.4|15360.2|321
1644932700000|2022-02-15 13:45:00|15377.9|15376.7|15374.9|15373.7|15380.9|15379.7|15369.4|15368.2|387
1644933000000|2022-02-15 13:50:00|15374.4|15373.2|15362.4|15361.2|15375.4|15374.2|15362.4|15361.2|302
1644933300000|2022-02-15 13:55:00|15361.9|15360.7|15359.9|15358.7|15366.4|15365.2|15355.4|15354.2|344
1644933600000|2022-02-15 14:00:00|15360.4|15359.2|15364.9|15363.7|15366.9|15365.7|15353.9|15352.7|253
1644933900000|2022-02-15 14:05:00|15365.4|15364.2|15368.4|15367.2|15371.9|15370.7|15361.4|15360.2|184
1644934200000|2022-02-15 14:10:00|15366.4|15365.2|15352.4|15351.2|15368.4|15367.2|15352.4|15351.2|253
1644934500000|2022-02-15 14:15:00|15351.9|15350.7|15358.9|15357.7|15361.4|15360.2|15347.9|15346.7|373
1644934800000|2022-02-15 14:20:00|15359.4|15358.2|15368.4|15367.2|15372.4|15371.2|15355.9|15354.7|342
1644935100000|2022-02-15 14:25:00|15367.9|15366.7|15345.4|15344.2|15368.9|15367.7|15343.4|15342.2|657
1644935400000|2022-02-15 14:30:00|15344.9|15343.7|15382.4|15381.2|15385.9|15384.7|15342.4|15341.2|1194
1644935700000|2022-02-15 14:35:00|15381.9|15380.7|15376.9|15375.7|15388.4|15387.2|15376.4|15375.2|471
1644936000000|2022-02-15 14:40:00|15376.4|15375.2|15374.9|15373.7|15386.9|15385.7|15367.9|15366.7|422
1644936300000|2022-02-15 14:45:00|15375.4|15374.2|15357.9|15356.7|15394.4|15393.2|15357.4|15356.2|701
1644936600000|2022-02-15 14:50:00|15357.4|15356.2|15376.9|15375.7|15377.4|15376.2|15353.4|15352.2|520
1644936900000|2022-02-15 14:55:00|15377.4|15376.2|15369.9|15368.7|15380.4|15379.2|15356.9|15355.7|582
1644937200000|2022-02-15 15:00:00|15368.9|15367.7|15367.4|15366.2|15384.4|15383.2|15357.9|15356.7|521
1644937500000|2022-02-15 15:05:00|15368.9|15367.7|15377.4|15376.2|15382.9|15381.7|15365.9|15364.7|501
1644937800000|2022-02-15 15:10:00|15377|15375.8|15362.5|15361.3|15380|15378.8|15358|15356.8|674
1644938100000|2022-02-15 15:15:00|15363|15361.8|15376|15374.8|15383|15381.8|15362|15360.8|388
1644938400000|2022-02-15 15:20:00|15376.5|15375.3|15376.5|15375.3|15380|15378.8|15362.5|15361.3|444
1644938700000|2022-02-15 15:25:00|15376|15374.8|15382.5|15381.3|15382.5|15381.3|15354|15352.8|556
1644939000000|2022-02-15 15:30:00|15383|15381.8|15379.5|15378.3|15391.5|15390.3|15376.5|15375.3|490
1644939300000|2022-02-15 15:35:00|15380|15378.8|15388.5|15387.3|15392|15390.8|15374|15372.8|283
1644939600000|2022-02-15 15:40:00|15389|15387.8|15402|15400.8|15402|15400.8|15388.5|15387.3|496
1644939900000|2022-02-15 15:45:00|15402.5|15401.3|15403.5|15402.3|15405|15403.8|15399.5|15398.3|445
1644940200000|2022-02-15 15:50:00|15404|15402.8|15407.5|15406.3|15409|15407.8|15397|15395.8|429
1644940500000|2022-02-15 15:55:00|15408|15406.8|15405|15403.8|15416|15414.8|15400|15398.8|529
1644940800000|2022-02-15 16:00:00|15405.5|15404.3|15415.5|15414.3|15419.5|15418.3|15401|15399.8|423
1644941100000|2022-02-15 16:05:00|15416|15414.8|15417.5|15416.3|15419|15417.8|15406.5|15405.3|502
1644941400000|2022-02-15 16:10:00|15417|15415.8|15397.5|15396.3|15417.5|15416.3|15391|15389.8|807
1644941700000|2022-02-15 16:15:00|15397|15395.8|15392.5|15391.3|15402|15400.8|15389.5|15388.3|370
1644942000000|2022-02-15 16:20:00|15393|15391.8|15398.5|15397.3|15409.5|15408.3|15392.5|15391.3|732
1644942300000|2022-02-15 16:25:00|15400|15398.8|15380.5|15379.3|15401.5|15400.3|15373.5|15372.3|1494
1644942600000|2022-02-15 16:30:00|15380.9|15378.9|15412.9|15410.9|15415.4|15413.4|15378.9|15376.9|1601
1644942900000|2022-02-15 16:35:00|15413.9|15411.9|15419.9|15417.9|15426.4|15424.4|15412.9|15410.9|1255
1644943200000|2022-02-15 16:40:00|15419.4|15417.4|15415.4|15413.4|15427.4|15425.4|15413.4|15411.4|538
1644943500000|2022-02-15 16:45:00|15415.9|15413.9|15417.9|15415.9|15426.4|15424.4|15414.4|15412.4|356
1644943800000|2022-02-15 16:50:00|15418.4|15416.4|15408.4|15406.4|15419.9|15417.9|15408.4|15406.4|316
1644944100000|2022-02-15 16:55:00|15407.9|15405.9|15412.9|15410.9|15417.9|15415.9|15407.4|15405.4|342
1644944400000|2022-02-15 17:00:00|15413.4|15411.4|15410.9|15408.9|15418.4|15416.4|15406.4|15404.4|234
1644944700000|2022-02-15 17:05:00|15411.4|15409.4|15409.9|15407.9|15415.4|15413.4|15407.4|15405.4|233
1644945000000|2022-02-15 17:10:00|15410.4|15408.4|15406.4|15404.4|15415.9|15413.9|15405.4|15403.4|151
1644945300000|2022-02-15 17:15:00|15405.9|15403.9|15395.9|15393.9|15407.4|15405.4|15390.4|15388.4|338
1644945600000|2022-02-15 17:20:00|15396.4|15394.4|15392.9|15390.9|15397.4|15395.4|15389.9|15387.9|184
1644945900000|2022-02-15 17:25:00|15393.4|15391.4|15398.9|15396.9|15400.4|15398.4|15387.9|15385.9|180
1644946200000|2022-02-15 17:30:00|15399.4|15397.4|15398.9|15396.9|15407.4|15405.4|15393.9|15391.9|420
1644946500000|2022-02-15 17:35:00|15399.4|15397.4|15395.4|15393.4|15406.4|15404.4|15393.9|15391.9|181
1644946800000|2022-02-15 17:40:00|15395.9|15393.9|15392.9|15390.9|15399.4|15397.4|15389.9|15387.9|143
1644947100000|2022-02-15 17:45:00|15392.4|15390.4|15366.4|15364.4|15394.4|15392.4|15365.9|15363.9|334
1644947400000|2022-02-15 17:50:00|15366.9|15364.9|15372.9|15370.9|15373.4|15371.4|15364.9|15362.9|328
1644947700000|2022-02-15 17:55:00|15373.4|15371.4|15380.4|15378.4|15382.4|15380.4|15371.4|15369.4|239
1644948000000|2022-02-15 18:00:00|15381.4|15379.4|15383.4|15381.4|15386.4|15384.4|15374.9|15372.9|322
1644948300000|2022-02-15 18:05:00|15382.9|15380.9|15389.9|15387.9|15390.4|15388.4|15382.4|15380.4|140
1644948600000|2022-02-15 18:10:00|15389.4|15387.4|15396.9|15394.9|15397.4|15395.4|15388.4|15386.4|205
1644948900000|2022-02-15 18:15:00|15397.4|15395.4|15391.9|15389.9|15397.9|15395.9|15390.9|15388.9|119
1644949200000|2022-02-15 18:20:00|15392.4|15390.4|15405.9|15403.9|15408.9|15406.9|15392.4|15390.4|189
1644949500000|2022-02-15 18:25:00|15406.4|15404.4|15410.4|15408.4|15415.4|15413.4|15406.4|15404.4|174
1644949800000|2022-02-15 18:30:00|15410.9|15408.9|15409.9|15407.9|15414.4|15412.4|15407.4|15405.4|148
1644950100000|2022-02-15 18:35:00|15410.4|15408.4|15409.9|15407.9|15414.4|15412.4|15404.9|15402.9|142
1644950400000|2022-02-15 18:40:00|15410.4|15408.4|15411.4|15409.4|15415.4|15413.4|15406.9|15404.9|58
1644950700000|2022-02-15 18:45:00|15411.9|15409.9|15419.4|15417.4|15420.9|15418.9|15410.4|15408.4|129
1644951000000|2022-02-15 18:50:00|15419.9|15417.9|15416.9|15414.9|15420.4|15418.4|15413.4|15411.4|99
1644951300000|2022-02-15 18:55:00|15416.4|15414.4|15419.4|15417.4|15421.4|15419.4|15414.9|15412.9|154
1644951600000|2022-02-15 19:00:00|15418.9|15416.9|15413.4|15411.4|15421.4|15419.4|15411.4|15409.4|155
1644951900000|2022-02-15 19:05:00|15412.9|15410.9|15398.4|15396.4|15414.4|15412.4|15391.4|15389.4|220
1644952200000|2022-02-15 19:10:00|15397.9|15395.9|15402.9|15400.9|15403.9|15401.9|15396.4|15394.4|110
1644952500000|2022-02-15 19:15:00|15403.4|15401.4|15408.9|15406.9|15412.4|15410.4|15397.9|15395.9|148
1644952800000|2022-02-15 19:20:00|15409.4|15407.4|15407.9|15405.9|15414.4|15412.4|15406.4|15404.4|84
1644953100000|2022-02-15 19:25:00|15407.4|15405.4|15409.4|15407.4|15411.4|15409.4|15405.4|15403.4|78
1644953400000|2022-02-15 19:30:00|15409.9|15407.9|15399.9|15397.9|15412.4|15410.4|15399.4|15397.4|182
1644953700000|2022-02-15 19:35:00|15400.4|15398.4|15408.4|15406.4|15409.4|15407.4|15400.4|15398.4|88
1644954000000|2022-02-15 19:40:00|15408.9|15406.9|15417.9|15415.9|15417.9|15415.9|15397.4|15395.4|176
1644954300000|2022-02-15 19:45:00|15417.4|15415.4|15410.9|15408.9|15422.4|15420.4|15408.4|15406.4|207
1644954600000|2022-02-15 19:50:00|15411.4|15409.4|15412.9|15410.9|15414.4|15412.4|15405.4|15403.4|131
1644954900000|2022-02-15 19:55:00|15412.4|15410.4|15415.4|15413.4|15416.4|15414.4|15408.4|15406.4|143
1644955200000|2022-02-15 20:00:00|15414.4|15412.4|15422.4|15420.4|15423.4|15421.4|15410.9|15408.9|171
1644955500000|2022-02-15 20:05:00|15422.9|15420.9|15417.9|15415.9|15424.9|15422.9|15417.9|15415.9|123
1644955800000|2022-02-15 20:10:00|15418.4|15416.4|15414.9|15412.9|15419.4|15417.4|15412.9|15410.9|109
1644956100000|2022-02-15 20:15:00|15415.4|15413.4|15416.9|15414.9|15416.9|15414.9|15408.4|15406.4|99
1644956400000|2022-02-15 20:20:00|15417.4|15415.4|15405.9|15403.9|15419.4|15417.4|15402.9|15400.9|159
1644956700000|2022-02-15 20:25:00|15406.4|15404.4|15405.9|15403.9|15407.9|15405.9|15400.4|15398.4|147
1644957000000|2022-02-15 20:30:00|15405.4|15403.4|15386.9|15384.9|15405.9|15403.9|15379.4|15377.4|507
1644957300000|2022-02-15 20:35:00|15386.4|15384.4|15383.9|15381.9|15398.4|15396.4|15379.4|15377.4|402
1644957600000|2022-02-15 20:40:00|15383.4|15381.4|15403.9|15401.9|15405.9|15403.9|15377.9|15375.9|279
1644957900000|2022-02-15 20:45:00|15404.9|15402.9|15405.9|15403.9|15409.9|15407.9|15391.4|15389.4|262
1644958200000|2022-02-15 20:50:00|15406.4|15404.4|15413.9|15411.9|15432.9|15430.9|15406.4|15404.4|444
1644958500000|2022-02-15 20:55:00|15414.4|15412.4|15430.4|15428.4|15438.4|15436.4|15411.4|15409.4|287
1644958800000|2022-02-15 21:00:00|15437.5|15432.5|15414|15409|15437.5|15432.5|15412.1|15407.1|100
1644959100000|2022-02-15 21:05:00|15414.8|15409.8|15409.8|15404.8|15416.5|15411.5|15405.2|15400.2|0
1644959400000|2022-02-15 21:10:00|15410.1|15405.1|15414|15409|15418.3|15413.3|15404.3|15399.3|0
1644959700000|2022-02-15 21:15:00|15413.7|15408.7|15424.9|15419.9|15425.7|15420.7|15412.1|15407.1|0
1644960000000|2022-02-15 21:20:00|15424.1|15419.1|15427.9|15422.9|15430.6|15425.6|15423.2|15418.2|0
1644960300000|2022-02-15 21:25:00|15428.7|15423.7|15430.2|15425.2|15431.7|15426.7|15427.8|15422.8|0
1644960600000|2022-02-15 21:30:00|15429.4|15424.4|15430.4|15425.4|15432.2|15427.2|15428.6|15423.6|0
1644960900000|2022-02-15 21:35:00|15431.2|15426.2|15427.7|15422.7|15431.9|15426.9|15426.9|15421.9|0
1644961200000|2022-02-15 21:40:00|15427.6|15422.6|15420.3|15415.3|15429.2|15424.2|15419.6|15414.6|0
1644961500000|2022-02-15 21:45:00|15419.5|15414.5|15411|15406|15422.2|15417.2|15410.3|15405.3|0
1644961800000|2022-02-15 21:50:00|15412.2|15407.2|15420.4|15415.4|15422.1|15417.1|15410.8|15405.8|0
1644962100000|2022-02-15 21:55:00|15419.6|15414.6|15422.9|15417.9|15426.7|15421.7|15415.7|15410.7|0
1644962400000|2022-02-15 22:00:00|15423.1|15418.1|15423.4|15418.4|15424|15419|15422.1|15417.1|0
1644962700000|2022-02-15 22:05:00|15423.8|15418.8|15422.3|15417.3|15423.8|15418.8|15420.9|15415.9|0
1644963000000|2022-02-15 22:10:00|15421.6|15416.6|15419|15414|15421.6|15416.6|15418.6|15413.6|0
1644963300000|2022-02-15 22:15:00|15418.6|15413.6|15416.2|15411.2|15418.6|15413.6|15416.2|15411.2|0
1644963600000|2022-02-15 22:20:00|15416.1|15411.1|15415|15410|15417.1|15412.1|15414.6|15409.6|0
1644963900000|2022-02-15 22:25:00|15416.3|15411.3|15415.4|15410.4|15416.3|15411.3|15414|15409|0
1644964200000|2022-02-15 22:30:00|15415.2|15410.2|15415.1|15410.1|15416.1|15411.1|15415|15410|0
1644964500000|2022-02-15 22:35:00|15415|15410|15416.2|15411.2|15416.5|15411.5|15414.7|15409.7|0
1644964800000|2022-02-15 22:40:00|15416.5|15411.5|15416.4|15411.4|15417.4|15412.4|15415.9|15410.9|0
1644965100000|2022-02-15 22:45:00|15416.3|15411.3|15416.4|15411.4|15416.4|15411.4|15415.9|15410.9|0
1644965400000|2022-02-15 22:50:00|15417.1|15412.1|15416.6|15411.6|15417.2|15412.2|15416.1|15411.1|0
1644965700000|2022-02-15 22:55:00|15416.8|15411.8|15419.2|15414.2|15421.2|15416.2|15416.8|15411.8|0
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15424.9|15419.9|15426.9|15421.9|15417.6|15412.6|0
1644966300000|2022-02-15 23:05:00|15424.2|15419.2|15424.1|15419.1|15428.7|15423.7|15422.4|15417.4|0
1644966600000|2022-02-15 23:10:00|15424.8|15419.8|15417.9|15412.9|15425.6|15420.6|15417.1|15412.1|0
1644966900000|2022-02-15 23:15:00|15417.1|15412.1|15418.1|15413.1|15421.8|15416.8|15416.2|15411.2|0
1644967200000|2022-02-15 23:20:00|15417.7|15412.7|15412|15407|15418.5|15413.5|15410.5|15405.5|0
1644967500000|2022-02-15 23:25:00|15412.4|15407.4|15411.6|15406.6|15416.3|15411.3|15409.3|15404.3|0
1644967800000|2022-02-15 23:30:00|15412.4|15407.4|15414.8|15409.8|15418.7|15413.7|15411.2|15406.2|0
1644968100000|2022-02-15 23:35:00|15414.4|15409.4|15419|15414|15419.4|15414.4|15414.4|15409.4|0
1644968400000|2022-02-15 23:40:00|15418.6|15413.6|15415.2|15410.2|15420.4|15415.4|15415.2|15410.2|0
1644968700000|2022-02-15 23:45:00|15415.1|15410.1|15402.7|15397.7|15416.7|15411.7|15402.6|15397.6|0
1644969000000|2022-02-15 23:50:00|15401.9|15396.9|15404.1|15399.1|15406.8|15401.8|15400.2|15395.2|0
1644969300000|2022-02-15 23:55:00|15402.6|15397.6|15404.5|15399.5|15407.2|15402.2|15402.5|15397.5|0
1644969600000|2022-02-16 00:00:00|15403.7|15398.7|15406.5|15401.5|15408.8|15403.8|15400.8|15395.8|0
1644969900000|2022-02-16 00:05:00|15406.1|15401.1|15408.3|15403.3|15409|15404|15398.9|15393.9|0
1644970200000|2022-02-16 00:10:00|15409|15404|15407.3|15402.3|15409.8|15404.8|15399.7|15394.7|0
1644970500000|2022-02-16 00:15:00|15408|15403|15412.4|15408.4|15412.4|15408.4|15401.4|15397.4|23
1644970800000|2022-02-16 00:20:00|15411.9|15407.9|15404.9|15400.9|15411.9|15407.9|15404.9|15400.9|3
1644971100000|2022-02-16 00:25:00|15403.4|15399.4|15403.4|15399.4|15407.4|15403.4|15402.4|15398.4|2
1644971400000|2022-02-16 00:30:00|15404.4|15400.4|15402.9|15398.9|15404.4|15400.4|15390.9|15386.9|25
1644971700000|2022-02-16 00:35:00|15403.4|15399.4|15405.4|15401.4|15408.4|15404.4|15403.4|15399.4|0
1644972000000|2022-02-16 00:40:00|15404.9|15400.9|15402.9|15398.9|15405.4|15401.4|15401.9|15397.9|0
1644972300000|2022-02-16 00:45:00|15402.4|15398.4|15393.9|15389.9|15402.4|15398.4|15393.9|15389.9|4
1644972600000|2022-02-16 00:50:00|15394.4|15390.4|15399.9|15395.9|15400.9|15396.9|15389.9|15385.9|10
1644972900000|2022-02-16 00:55:00|15400.4|15396.4|15395.4|15391.4|15400.9|15396.9|15391.4|15387.4|13
1644973200000|2022-02-16 01:00:00|15395.9|15391.9|15398.9|15394.9|15400.9|15396.9|15391.9|15387.9|8
1644973500000|2022-02-16 01:05:00|15399.4|15395.4|15408.4|15404.4|15408.4|15404.4|15398.9|15394.9|4
1644973800000|2022-02-16 01:10:00|15407.9|15403.9|15398.9|15394.9|15407.9|15403.9|15397.9|15393.9|8
1644974100000|2022-02-16 01:15:00|15399.4|15395.4|15400.9|15396.9|15406.4|15402.4|15399.4|15395.4|4
1644974400000|2022-02-16 01:20:00|15401.4|15397.4|15404.9|15400.9|15405.9|15401.9|15399.4|15395.4|8
1644974700000|2022-02-16 01:25:00|15405.4|15401.4|15405.9|15401.9|15406.9|15402.9|15401.9|15397.9|3
1644975000000|2022-02-16 01:30:00|15404.9|15400.9|15399.4|15395.4|15405.9|15401.9|15396.4|15392.4|18
1644975300000|2022-02-16 01:35:00|15399.9|15395.9|15405.9|15401.9|15406.4|15402.4|15398.4|15394.4|10
1644975600000|2022-02-16 01:40:00|15405.4|15401.4|15399.9|15395.9|15405.9|15401.9|15399.4|15395.4|3
1644975900000|2022-02-16 01:45:00|15399.4|15395.4|15398.9|15394.9|15402.4|15398.4|15395.9|15391.9|5
1644976200000|2022-02-16 01:50:00|15398.4|15394.4|15403.9|15399.9|15405.9|15401.9|15398.4|15394.4|8
1644976500000|2022-02-16 01:55:00|15403.4|15399.4|15408.9|15404.9|15408.9|15404.9|15402.9|15398.9|3
1644976800000|2022-02-16 02:00:00|15409.4|15405.4|15414.4|15410.4|15417.4|15413.4|15409.4|15405.4|4
1644977100000|2022-02-16 02:05:00|15414.9|15410.9|15427.9|15423.9|15427.9|15423.9|15412.9|15408.9|17
1644977400000|2022-02-16 02:10:00|15428.4|15424.4|15417.4|15413.4|15428.4|15424.4|15416.4|15412.4|9
1644977700000|2022-02-16 02:15:00|15417.9|15413.9|15421.9|15417.9|15423.4|15419.4|15417.4|15413.4|0
1644978000000|2022-02-16 02:20:00|15421.4|15417.4|15420.4|15416.4|15422.4|15418.4|15419.4|15415.4|2
1644978300000|2022-02-16 02:25:00|15420.9|15416.9|15419.9|15415.9|15420.9|15416.9|15418.9|15414.9|0
1644978600000|2022-02-16 02:30:00|15419.4|15415.4|15414.9|15410.9|15419.4|15415.4|15411.9|15407.9|16
1644978900000|2022-02-16 02:35:00|15415.4|15411.4|15410.4|15406.4|15417.4|15413.4|15410.4|15406.4|3
1644979200000|2022-02-16 02:40:00|15410.9|15406.9|15411.9|15407.9|15411.9|15407.9|15410.4|15406.4|5
1644979500000|2022-02-16 02:45:00|15411.4|15407.4|15416.4|15412.4|15425.9|15421.9|15411.4|15407.4|6
1644979800000|2022-02-16 02:50:00|15415.9|15411.9|15416.9|15412.9|15419.9|15415.9|15415.4|15411.4|8
1644980100000|2022-02-16 02:55:00|15416.4|15412.4|15418.4|15414.4|15420.9|15416.9|15411.4|15407.4|11
1644980400000|2022-02-16 03:00:00|15418.9|15414.9|15413.4|15409.4|15422.9|15418.9|15412.4|15408.4|41
1644980700000|2022-02-16 03:05:00|15412.9|15408.9|15422.4|15418.4|15423.4|15419.4|15412.4|15408.4|7
1644981000000|2022-02-16 03:10:00|15422.9|15418.9|15421.9|15417.9|15423.9|15419.9|15420.9|15416.9|9
1644981300000|2022-02-16 03:15:00|15422.4|15418.4|15419.9|15415.9|15423.9|15419.9|15419.9|15415.9|3
1644981600000|2022-02-16 03:20:00|15417.9|15413.9|15414.4|15410.4|15417.9|15413.9|15413.4|15409.4|16
1644981900000|2022-02-16 03:25:00|15412.9|15408.9|15418.9|15414.9|15418.9|15414.9|15412.4|15408.4|4
1644982200000|2022-02-16 03:30:00|15419.4|15415.4|15419.9|15415.9|15419.9|15415.9|15413.4|15409.4|21
1644982500000|2022-02-16 03:35:00|15419.4|15415.4|15417.9|15413.9|15420.4|15416.4|15417.4|15413.4|10
1644982800000|2022-02-16 03:40:00|15418.4|15414.4|15418.9|15414.9|15421.4|15417.4|15418.4|15414.4|3
1644983100000|2022-02-16 03:45:00|15419.4|15415.4|15420.9|15416.9|15420.9|15416.9|15417.9|15413.9|5
1644983400000|2022-02-16 03:50:00|15420.4|15416.4|15413.9|15409.9|15420.9|15416.9|15413.9|15409.9|4
1644983700000|2022-02-16 03:55:00|15412.9|15408.9|15419.9|15415.9|15419.9|15415.9|15410.9|15406.9|4
1644984000000|2022-02-16 04:00:00|15420.4|15416.4|15419.9|15415.9|15420.4|15416.4|15418.4|15414.4|1
1644984300000|2022-02-16 04:05:00|15419.4|15415.4|15417.9|15413.9|15419.4|15415.4|15417.4|15413.4|3
1644984600000|2022-02-16 04:10:00|15418.4|15414.4|15418.4|15414.4|15418.4|15414.4|15418.4|15414.4|1
1644984900000|2022-02-16 04:15:00|15418.9|15414.9|15422.4|15418.4|15422.4|15418.4|15418.9|15414.9|2
1644985200000|2022-02-16 04:20:00|15422.9|15418.9|15421.9|15417.9|15423.9|15419.9|15421.4|15417.4|2
1644985500000|2022-02-16 04:25:00|15421.4|15417.4|15417.9|15413.9|15421.4|15417.4|15416.4|15412.4|8
1644985800000|2022-02-16 04:30:00|15418.4|15414.4|15419.9|15415.9|15420.4|15416.4|15418.4|15414.4|1
1644986100000|2022-02-16 04:35:00|15418.4|15414.4|15419.9|15415.9|15420.4|15416.4|15415.4|15411.4|13
1644986400000|2022-02-16 04:40:00|15419.4|15415.4|15419.9|15415.9|15419.9|15415.9|15416.9|15412.9|4
1644986700000|2022-02-16 04:45:00|15420.4|15416.4|15421.9|15417.9|15421.9|15417.9|15420.4|15416.4|2
1644987000000|2022-02-16 04:50:00|15422.4|15418.4|15428.9|15424.9|15428.9|15424.9|15421.9|15417.9|8
1644987300000|2022-02-16 04:55:00|15429.4|15425.4|15433.9|15429.9|15433.9|15429.9|15429.4|15425.4|15
1644987600000|2022-02-16 05:00:00|15433.4|15429.4|15440.9|15436.9|15441.9|15437.9|15432.9|15428.9|19
1644987900000|2022-02-16 05:05:00|15440.4|15436.4|15440.4|15436.4|15440.4|15436.4|15437.4|15433.4|2
1644988200000|2022-02-16 05:10:00|15439.9|15435.9|15444.9|15440.9|15444.9|15440.9|15438.9|15434.9|12
1644988500000|2022-02-16 05:15:00|15445.4|15441.4|15442.4|15438.4|15445.9|15441.9|15442.4|15438.4|10
1644988800000|2022-02-16 05:20:00|15441.9|15437.9|15442.9|15438.9|15443.4|15439.4|15438.4|15434.4|11
1644989100000|2022-02-16 05:25:00|15443.4|15439.4|15441.9|15437.9|15445.9|15441.9|15441.9|15437.9|25
1644989400000|2022-02-16 05:30:00|15442.4|15438.4|15441.9|15437.9|15444.4|15440.4|15441.4|15437.4|13
1644989700000|2022-02-16 05:35:00|15442.9|15438.9|15442.4|15438.4|15442.9|15438.9|15441.4|15437.4|2
1644990000000|2022-02-16 05:40:00|15441.9|15437.9|15439.9|15435.9|15441.9|15437.9|15439.4|15435.4|14
1644990300000|2022-02-16 05:45:00|15439.4|15435.4|15443.9|15439.9|15446.4|15442.4|15438.9|15434.9|28
1644990600000|2022-02-16 05:50:00|15443.4|15439.4|15441.4|15437.4|15446.9|15442.9|15441.4|15437.4|19
1644990900000|2022-02-16 05:55:00|15441.9|15437.9|15445.9|15441.9|15447.4|15443.4|15441.9|15437.9|24
1644991200000|2022-02-16 06:00:00|15447.4|15443.4|15443.9|15439.9|15451.9|15447.9|15443.9|15439.9|37
1644991500000|2022-02-16 06:05:00|15442.9|15438.9|15439.9|15435.9|15443.4|15439.4|15436.4|15432.4|49
1644991800000|2022-02-16 06:10:00|15439.4|15435.4|15446.4|15442.4|15446.9|15442.9|15437.9|15433.9|18
1644992100000|2022-02-16 06:15:00|15445.9|15441.9|15452.4|15448.4|15452.9|15448.9|15443.4|15439.4|16
1644992400000|2022-02-16 06:20:00|15451.9|15447.9|15454.4|15450.4|15455.9|15451.9|15451.4|15447.4|44
1644992700000|2022-02-16 06:25:00|15453.9|15449.9|15448.9|15444.9|15454.4|15450.4|15446.4|15442.4|46
1644993000000|2022-02-16 06:30:00|15448.4|15444.4|15462.4|15458.4|15462.9|15458.9|15447.9|15443.9|54
1644993300000|2022-02-16 06:35:00|15460.4|15456.4|15462.9|15458.9|15465.4|15461.4|15457.4|15453.4|77
1644993600000|2022-02-16 06:40:00|15462.4|15458.4|15458.9|15454.9|15463.9|15459.9|15458.9|15454.9|30
1644993900000|2022-02-16 06:45:00|15459.4|15455.4|15458.9|15454.9|15462.9|15458.9|15457.9|15453.9|12
1644994200000|2022-02-16 06:50:00|15457.9|15453.9|15451.9|15447.9|15458.4|15454.4|15446.9|15442.9|63
1644994500000|2022-02-16 06:55:00|15452.4|15448.4|15449.4|15445.4|15452.4|15448.4|15449.4|15445.4|22
1644994800000|2022-02-16 07:00:00|15448.4|15446.4|15450.4|15448.4|15461.9|15459.9|15435.4|15433.4|566
1644995100000|2022-02-16 07:05:00|15449.4|15447.4|15446.9|15444.9|15458.4|15456.4|15445.4|15443.4|199
1644995400000|2022-02-16 07:10:00|15447.4|15445.4|15434.4|15432.4|15447.9|15445.9|15427.9|15425.9|330
1644995700000|2022-02-16 07:15:00|15434.9|15432.9|15422.9|15420.9|15436.4|15434.4|15419.9|15417.9|206
1644996000000|2022-02-16 07:20:00|15422.4|15420.4|15419.4|15417.4|15424.4|15422.4|15412.4|15410.4|217
1644996300000|2022-02-16 07:25:00|15419.9|15417.9|15424.9|15422.9|15426.4|15424.4|15415.4|15413.4|215
1644996600000|2022-02-16 07:30:00|15424.4|15422.4|15427.4|15425.4|15428.9|15426.9|15418.4|15416.4|113
1644996900000|2022-02-16 07:35:00|15427.9|15425.9|15427.9|15425.9|15433.4|15431.4|15424.4|15422.4|112
1644997200000|2022-02-16 07:40:00|15428.4|15426.4|15419.4|15417.4|15428.4|15426.4|15418.4|15416.4|101
1644997500000|2022-02-16 07:45:00|15418.9|15416.9|15413.4|15411.4|15421.9|15419.9|15412.9|15410.9|151
1644997800000|2022-02-16 07:50:00|15412.4|15410.4|15404.4|15402.4|15419.4|15417.4|15402.4|15400.4|258
1644998100000|2022-02-16 07:55:00|15404.9|15402.9|15428.4|15426.4|15428.4|15426.4|15395.9|15393.9|526
1644998400000|2022-02-16 08:00:00|15428.9|15426.9|15418|15416.8|15446.5|15445.3|15403.5|15402.3|1847
1644998700000|2022-02-16 08:05:00|15414.5|15413.3|15429.5|15428.3|15435|15433.8|15413.5|15412.3|922
1644999000000|2022-02-16 08:10:00|15429|15427.8|15480|15478.8|15480|15478.8|15419|15417.8|1431
1644999300000|2022-02-16 08:15:00|15480.5|15479.3|15498.5|15497.3|15511.5|15510.3|15478.5|15477.3|1505
1644999600000|2022-02-16 08:20:00|15499|15497.8|15530.5|15529.3|15544|15542.8|15499|15497.8|1498
1644999900000|2022-02-16 08:25:00|15530|15528.8|15502.5|15501.3|15539.5|15538.3|15495.5|15494.3|1521
1645000200000|2022-02-16 08:30:00|15503|15501.8|15489.5|15488.3|15504.5|15503.3|15481.5|15480.3|1230
1645000500000|2022-02-16 08:35:00|15492.5|15491.3|15505.5|15504.3|15515|15513.8|15492.5|15491.3|715
1645000800000|2022-02-16 08:40:00|15506.2|15505|15461.2|15460|15508.2|15507|15457.2|15456|1075
1645001100000|2022-02-16 08:45:00|15460.7|15459.5|15474.7|15473.5|15476.7|15475.5|15450.7|15449.5|783
1645001400000|2022-02-16 08:50:00|15474.2|15473|15464.7|15463.5|15478.7|15477.5|15459.2|15458|447
1645001700000|2022-02-16 08:55:00|15464.2|15463|15471.2|15470|15483.2|15482|15460.7|15459.5|436
1645002000000|2022-02-16 09:00:00|15473.2|15472|15489.7|15488.5|15504.2|15503|15468.2|15467|601
1645002300000|2022-02-16 09:05:00|15489.2|15488|15425.7|15424.5|15490.2|15489|15415.2|15414|1166
1645002600000|2022-02-16 09:10:00|15425.2|15424|15437.2|15436|15440.7|15439.5|15402.7|15401.5|1180
1645002900000|2022-02-16 09:15:00|15437.7|15436.5|15440.7|15439.5|15449.7|15448.5|15430.7|15429.5|602
1645003200000|2022-02-16 09:20:00|15440.2|15439|15452.2|15451|15454.7|15453.5|15437.2|15436|552
1645003500000|2022-02-16 09:25:00|15452.7|15451.5|15446.2|15445|15458.2|15457|15445.7|15444.5|304
1645003800000|2022-02-16 09:30:00|15446.7|15445.5|15457.2|15456|15468.2|15467|15446.2|15445|613
1645004100000|2022-02-16 09:35:00|15457.7|15456.5|15458.2|15457|15462.7|15461.5|15443.7|15442.5|251
1645004400000|2022-02-16 09:40:00|15457.2|15456|15450.2|15449|15466.7|15465.5|15447.2|15446|329
1645004700000|2022-02-16 09:45:00|15450.7|15449.5|15449.2|15448|15454.2|15453|15443.7|15442.5|246
1645005000000|2022-02-16 09:50:00|15448.7|15447.5|15454.2|15453|15462.2|15461|15448.2|15447|205
1645005300000|2022-02-16 09:55:00|15453.7|15452.5|15438.7|15437.5|15460.2|15459|15435.2|15434|1002
1645005600000|2022-02-16 10:00:00|15439.2|15438|15426.2|15425|15439.2|15438|15414.2|15413|490
1645005900000|2022-02-16 10:05:00|15425.7|15424.5|15433.2|15432|15437.2|15436|15424.7|15423.5|230
1645006200000|2022-02-16 10:10:00|15434.2|15433|15441.2|15440|15443.2|15442|15429.2|15428|285
1645006500000|2022-02-16 10:15:00|15440.7|15439.5|15412.2|15411|15442.7|15441.5|15411.7|15410.5|324
1645006800000|2022-02-16 10:20:00|15411.7|15410.5|15384.2|15383|15414.7|15413.5|15379.2|15378|731
1645007100000|2022-02-16 10:25:00|15384.7|15383.5|15398.7|15397.5|15405.2|15404|15377.2|15376|707
1645007400000|2022-02-16 10:30:00|15398.2|15397|15406.7|15405.5|15408.2|15407|15392.7|15391.5|452
1645007700000|2022-02-16 10:35:00|15407.2|15406|15395.2|15394|15409.2|15408|15392.7|15391.5|255
1645008000000|2022-02-16 10:40:00|15395.7|15394.5|15409.7|15408.5|15410.2|15409|15395.7|15394.5|223
1645008300000|2022-02-16 10:45:00|15409.2|15408|15415.2|15414|15418.7|15417.5|15407.2|15406|224
1645008600000|2022-02-16 10:50:00|15415.7|15414.5|15419.2|15418|15427.7|15426.5|15412.7|15411.5|437
1645008900000|2022-02-16 10:55:00|15419.7|15418.5|15428.2|15427|15432.2|15431|15418.7|15417.5|259
1645009200000|2022-02-16 11:00:00|15427.7|15426.5|15422.2|15421|15439.7|15438.5|15420.7|15419.5|473
1645009500000|2022-02-16 11:05:00|15421.7|15420.5|15424.7|15423.5|15429.7|15428.5|15421.7|15420.5|168
1645009800000|2022-02-16 11:10:00|15424.2|15423|15412.2|15411|15424.2|15423|15409.7|15408.5|543
1645010100000|2022-02-16 11:15:00|15412.7|15411.5|15416.2|15415|15424.2|15423|15412.7|15411.5|179
1645010400000|2022-02-16 11:20:00|15416.7|15415.5|15421.2|15420|15427.2|15426|15414.7|15413.5|259
1645010700000|2022-02-16 11:25:00|15421.7|15420.5|15421.7|15420.5|15427.2|15426|15413.2|15412|202
1645011000000|2022-02-16 11:30:00|15421.2|15420|15424.2|15423|15428.7|15427.5|15414.2|15413|287
1645011300000|2022-02-16 11:35:00|15423.7|15422.5|15430.2|15429|15434.2|15433|15422.7|15421.5|141
1645011600000|2022-02-16 11:40:00|15430.7|15429.5|15432.2|15431|15435.7|15434.5|15428.2|15427|306
1645011900000|2022-02-16 11:45:00|15431.7|15430.5|15434.2|15433|15437.7|15436.5|15431.2|15430|166
1645012200000|2022-02-16 11:50:00|15433.7|15432.5|15416.7|15415.5|15435.2|15434|15416.7|15415.5|217
1645012500000|2022-02-16 11:55:00|15417.2|15416|15408.7|15407.5|15425.2|15424|15408.2|15407|307
1645012800000|2022-02-16 12:00:00|15408.2|15407|15421.7|15420.5|15422.7|15421.5|15408.2|15407|322
1645013100000|2022-02-16 12:05:00|15421.2|15420|15411.2|15410|15421.2|15420|15410.2|15409|119
1645013400000|2022-02-16 12:10:00|15411.7|15410.5|15418.2|15417|15419.2|15418|15402.2|15401|242
1645013700000|2022-02-16 12:15:00|15417.7|15416.5|15420.7|15419.5|15421.2|15420|15412.2|15411|127
1645014000000|2022-02-16 12:20:00|15420.2|15419|15416.2|15415|15424.7|15423.5|15408.7|15407.5|344
1645014300000|2022-02-16 12:25:00|15416.7|15415.5|15421.2|15420|15429.7|15428.5|15416.2|15415|305
1645014600000|2022-02-16 12:30:00|15420.7|15419.5|15410.7|15409.5|15421.7|15420.5|15408.2|15407|151
1645014900000|2022-02-16 12:35:00|15410.2|15409|15390.2|15389|15410.2|15409|15385.7|15384.5|1280
1645015200000|2022-02-16 12:40:00|15389.6|15388.4|15385.1|15383.9|15390.1|15388.9|15373.6|15372.4|472
1645015500000|2022-02-16 12:45:00|15384.6|15383.4|15393.1|15391.9|15395.6|15394.4|15381.6|15380.4|247
1645015800000|2022-02-16 12:50:00|15392.6|15391.4|15393.6|15392.4|15398.1|15396.9|15389.6|15388.4|238
1645016100000|2022-02-16 12:55:00|15394.1|15392.9|15400.6|15399.4|15401.1|15399.9|15389.6|15388.4|179
1645016400000|2022-02-16 13:00:00|15401.1|15399.9|15399.6|15398.4|15405.1|15403.9|15392.1|15390.9|291
1645016700000|2022-02-16 13:05:00|15400.1|15398.9|15388.1|15386.9|15401.1|15399.9|15386.1|15384.9|139
1645017000000|2022-02-16 13:10:00|15388.6|15387.4|15399.1|15397.9|15401.1|15399.9|15386.1|15384.9|144
1645017300000|2022-02-16 13:15:00|15398.6|15397.4|15411.1|15409.9|15413.1|15411.9|15398.6|15397.4|217
1645017600000|2022-02-16 13:20:00|15410.6|15409.4|15413.6|15412.4|15414.6|15413.4|15409.1|15407.9|482
1645017900000|2022-02-16 13:25:00|15414.1|15412.9|15398.6|15397.4|15414.6|15413.4|15397.1|15395.9|303
1645018200000|2022-02-16 13:30:00|15397.6|15396.4|15407.6|15406.4|15417.1|15415.9|15395.1|15393.9|369
1645018500000|2022-02-16 13:35:00|15407.1|15405.9|15403.6|15402.4|15416.6|15415.4|15402.1|15400.9|335
1645018800000|2022-02-16 13:40:00|15403.1|15401.9|15407.1|15405.9|15410.1|15408.9|15398.6|15397.4|381
1645019100000|2022-02-16 13:45:00|15406.6|15405.4|15389.6|15388.4|15409.6|15408.4|15388.1|15386.9|394
1645019400000|2022-02-16 13:50:00|15389.1|15387.9|15386.6|15385.4|15396.1|15394.9|15376.1|15374.9|630
1645019700000|2022-02-16 13:55:00|15387.1|15385.9|15377.6|15376.4|15388.6|15387.4|15367.1|15365.9|729
1645020000000|2022-02-16 14:00:00|15377.1|15375.9|15363.1|15361.9|15379.1|15377.9|15355.1|15353.9|646
1645020300000|2022-02-16 14:05:00|15362.6|15361.4|15356.1|15354.9|15365.6|15364.4|15343.1|15341.9|483
1645020600000|2022-02-16 14:10:00|15356.6|15355.4|15332.1|15330.9|15356.6|15355.4|15331.1|15329.9|577
1645020900000|2022-02-16 14:15:00|15331.6|15330.4|15355.6|15354.4|15359.1|15357.9|15330.1|15328.9|792
1645021200000|2022-02-16 14:20:00|15356.1|15354.9|15343.1|15341.9|15360.1|15358.9|15336.1|15334.9|278
1645021500000|2022-02-16 14:25:00|15343.6|15342.4|15363.1|15361.9|15366.1|15364.9|15341.6|15340.4|447
1645021800000|2022-02-16 14:30:00|15363.6|15362.4|15376.6|15375.4|15381.1|15379.9|15354.1|15352.9|810
1645022100000|2022-02-16 14:35:00|15376.1|15374.9|15375.6|15374.4|15378.6|15377.4|15365.1|15363.9|385
1645022400000|2022-02-16 14:40:00|15374.6|15373.4|15358.6|15357.4|15377.1|15375.9|15353.1|15351.9|521
1645022700000|2022-02-16 14:45:00|15359.1|15357.9|15361.1|15359.9|15383.1|15381.9|15356.1|15354.9|379
1645023000000|2022-02-16 14:50:00|15361.6|15360.4|15334.6|15333.4|15362.6|15361.4|15327.1|15325.9|866
1645023300000|2022-02-16 14:55:00|15334.1|15332.9|15343.6|15342.4|15350.1|15348.9|15332.1|15330.9|485
1645023600000|2022-02-16 15:00:00|15342.6|15341.4|15343.6|15342.4|15351.6|15350.4|15332.1|15330.9|641
1645023900000|2022-02-16 15:05:00|15344.1|15342.9|15345.6|15344.4|15359.1|15357.9|15338.6|15337.4|449
1645024200000|2022-02-16 15:10:00|15345.9|15344.7|15352.4|15351.2|15366.4|15365.2|15341.9|15340.7|493
1645024500000|2022-02-16 15:15:00|15352.9|15351.7|15344.9|15343.7|15356.4|15355.2|15337.4|15336.2|395
1645024800000|2022-02-16 15:20:00|15344.4|15343.2|15355.9|15354.7|15355.9|15354.7|15338.4|15337.2|260
1645025100000|2022-02-16 15:25:00|15356.4|15355.2|15363.9|15362.7|15365.4|15364.2|15350.4|15349.2|321
1645025400000|2022-02-16 15:30:00|15363.4|15362.2|15371.4|15370.2|15371.9|15370.7|15356.4|15355.2|320
1645025700000|2022-02-16 15:35:00|15370.9|15369.7|15374.9|15373.7|15376.4|15375.2|15368.4|15367.2|270
1645026000000|2022-02-16 15:40:00|15374.4|15373.2|15377.9|15376.7|15379.4|15378.2|15365.9|15364.7|287
1645026300000|2022-02-16 15:45:00|15377.4|15376.2|15374.9|15373.7|15379.4|15378.2|15369.4|15368.2|307
1645026600000|2022-02-16 15:50:00|15374.4|15373.2|15375.9|15374.7|15384.4|15383.2|15369.9|15368.7|265
1645026900000|2022-02-16 15:55:00|15375.4|15374.2|15362.4|15361.2|15375.9|15374.7|15354.4|15353.2|455
1645027200000|2022-02-16 16:00:00|15361.9|15360.7|15373.9|15372.7|15380.4|15379.2|15359.4|15358.2|470
1645027500000|2022-02-16 16:05:00|15373.4|15372.2|15385.4|15384.2|15390.4|15389.2|15363.9|15362.7|323
1645027800000|2022-02-16 16:10:00|15385.9|15384.7|15383.4|15382.2|15386.4|15385.2|15379.4|15378.2|245
1645028100000|2022-02-16 16:15:00|15383.9|15382.7|15372.9|15371.7|15391.4|15390.2|15371.4|15370.2|434
1645028400000|2022-02-16 16:20:00|15373.4|15372.2|15378.4|15377.2|15380.4|15379.2|15370.4|15369.2|479
1645028700000|2022-02-16 16:25:00|15377.9|15376.7|15383.4|15382.2|15389.9|15388.7|15377.4|15376.2|536
1645029000000|2022-02-16 16:30:00|15383.8|15381.8|15374.3|15372.3|15390.3|15388.3|15369.3|15367.3|968
1645029300000|2022-02-16 16:35:00|15375.3|15373.3|15372.3|15370.3|15379.8|15377.8|15364.3|15362.3|363
1645029600000|2022-02-16 16:40:00|15372.8|15370.8|15355.3|15353.3|15375.3|15373.3|15347.8|15345.8|256
1645029900000|2022-02-16 16:45:00|15354.8|15352.8|15358.3|15356.3|15360.8|15358.8|15349.3|15347.3|192
1645030200000|2022-02-16 16:50:00|15358.8|15356.8|15355.8|15353.8|15363.3|15361.3|15355.8|15353.8|117
1645030500000|2022-02-16 16:55:00|15355.3|15353.3|15364.8|15362.8|15366.3|15364.3|15354.8|15352.8|154
1645030800000|2022-02-16 17:00:00|15364.3|15362.3|15368.3|15366.3|15372.3|15370.3|15361.3|15359.3|146
1645031100000|2022-02-16 17:05:00|15368.8|15366.8|15365.8|15363.8|15373.8|15371.8|15365.3|15363.3|109
1645031400000|2022-02-16 17:10:00|15365.3|15363.3|15361.8|15359.8|15367.3|15365.3|15359.8|15357.8|115
1645031700000|2022-02-16 17:15:00|15362.3|15360.3|15353.3|15351.3|15362.3|15360.3|15349.8|15347.8|202
1645032000000|2022-02-16 17:20:00|15353.8|15351.8|15354.8|15352.8|15357.3|15355.3|15349.8|15347.8|62
1645032300000|2022-02-16 17:25:00|15354.3|15352.3|15353.8|15351.8|15359.8|15357.8|15351.8|15349.8|72
1645032600000|2022-02-16 17:30:00|15353.3|15351.3|15329.3|15327.3|15353.8|15351.8|15326.8|15324.8|330
1645032900000|2022-02-16 17:35:00|15328.8|15326.8|15345.8|15343.8|15346.8|15344.8|15328.3|15326.3|316
1645033200000|2022-02-16 17:40:00|15346.3|15344.3|15349.3|15347.3|15353.3|15351.3|15345.8|15343.8|95
1645033500000|2022-02-16 17:45:00|15349.8|15347.8|15352.3|15350.3|15354.8|15352.8|15345.8|15343.8|143
1645033800000|2022-02-16 17:50:00|15352.8|15350.8|15359.8|15357.8|15363.8|15361.8|15351.8|15349.8|116
1645034100000|2022-02-16 17:55:00|15359.3|15357.3|15357.3|15355.3|15362.8|15360.8|15356.3|15354.3|45
1645034400000|2022-02-16 18:00:00|15356.8|15354.8|15350.3|15348.3|15362.3|15360.3|15348.3|15346.3|184
1645034700000|2022-02-16 18:05:00|15350.8|15348.8|15358.8|15356.8|15360.3|15358.3|15347.3|15345.3|50
1645035000000|2022-02-16 18:10:00|15358.3|15356.3|15358.3|15356.3|15360.3|15358.3|15353.8|15351.8|29
1645035300000|2022-02-16 18:15:00|15357.8|15355.8|15358.3|15356.3|15362.3|15360.3|15356.3|15354.3|59
1645035600000|2022-02-16 18:20:00|15358.8|15356.8|15359.3|15357.3|15364.8|15362.8|15355.8|15353.8|59
1645035900000|2022-02-16 18:25:00|15359.8|15357.8|15357.3|15355.3|15359.8|15357.8|15353.8|15351.8|34
1645036200000|2022-02-16 18:30:00|15357.8|15355.8|15352.8|15350.8|15357.8|15355.8|15348.3|15346.3|66
1645036500000|2022-02-16 18:35:00|15352.3|15350.3|15354.3|15352.3|15359.8|15357.8|15351.3|15349.3|60
1645036800000|2022-02-16 18:40:00|15353.8|15351.8|15348.3|15346.3|15354.3|15352.3|15345.8|15343.8|93
1645037100000|2022-02-16 18:45:00|15348.8|15346.8|15354.8|15352.8|15355.8|15353.8|15347.8|15345.8|72
1645037400000|2022-02-16 18:50:00|15355.3|15353.3|15364.3|15362.3|15365.8|15363.8|15355.3|15353.3|92
1645037700000|2022-02-16 18:55:00|15363.8|15361.8|15364.8|15362.8|15368.3|15366.3|15349.8|15347.8|139
1645038000000|2022-02-16 19:00:00|15364.3|15362.3|15380.8|15378.8|15402.3|15400.3|15339.3|15337.3|680
1645038300000|2022-02-16 19:05:00|15381.3|15379.3|15388.3|15386.3|15405.3|15403.3|15370.8|15368.8|492
1645038600000|2022-02-16 19:10:00|15388.8|15386.8|15377.3|15375.3|15391.8|15389.8|15362.8|15360.8|708
1645038900000|2022-02-16 19:15:00|15377.8|15375.8|15391.3|15389.3|15394.8|15392.8|15375.8|15373.8|311
1645039200000|2022-02-16 19:20:00|15390.8|15388.8|15421.3|15419.3|15421.3|15419.3|15385.3|15383.3|389
1645039500000|2022-02-16 19:25:00|15420.8|15418.8|15423.3|15421.3|15424.8|15422.8|15415.8|15413.8|239
1645039800000|2022-02-16 19:30:00|15422.8|15420.8|15427.8|15425.8|15445.3|15443.3|15422.3|15420.3|419
1645040100000|2022-02-16 19:35:00|15428.3|15426.3|15423.8|15421.8|15433.3|15431.3|15417.3|15415.3|210
1645040400000|2022-02-16 19:40:00|15424.3|15422.3|15416.8|15414.8|15426.3|15424.3|15406.8|15404.8|216
1645040700000|2022-02-16 19:45:00|15416.3|15414.3|15404.3|15402.3|15420.8|15418.8|15397.8|15395.8|246
1645041000000|2022-02-16 19:50:00|15404.8|15402.8|15417.3|15415.3|15422.3|15420.3|15403.8|15401.8|105
1645041300000|2022-02-16 19:55:00|15417.8|15415.8|15428.3|15426.3|15430.3|15428.3|15416.3|15414.3|199
1645041600000|2022-02-16 20:00:00|15428.8|15426.8|15445.3|15443.3|15447.8|15445.8|15421.8|15419.8|281
1645041900000|2022-02-16 20:05:00|15445.8|15443.8|15438.3|15436.3|15446.3|15444.3|15434.3|15432.3|179
1645042200000|2022-02-16 20:10:00|15437.8|15435.8|15432.3|15430.3|15438.3|15436.3|15426.8|15424.8|147
1645042500000|2022-02-16 20:15:00|15432.8|15430.8|15435.8|15433.8|15436.8|15434.8|15427.8|15425.8|105
1645042800000|2022-02-16 20:20:00|15434.8|15432.8|15432.3|15430.3|15437.8|15435.8|15426.3|15424.3|86
1645043100000|2022-02-16 20:25:00|15432.8|15430.8|15440.3|15438.3|15441.8|15439.8|15432.3|15430.3|134
1645043400000|2022-02-16 20:30:00|15439.8|15437.8|15430.8|15428.8|15441.8|15439.8|15422.3|15420.3|174
1645043700000|2022-02-16 20:35:00|15431.3|15429.3|15441.3|15439.3|15442.8|15440.8|15425.8|15423.8|116
1645044000000|2022-02-16 20:40:00|15440.8|15438.8|15435.8|15433.8|15444.3|15442.3|15434.3|15432.3|109
1645044300000|2022-02-16 20:45:00|15435.3|15433.3|15438.3|15436.3|15443.8|15441.8|15428.8|15426.8|202
1645044600000|2022-02-16 20:50:00|15437.8|15435.8|15430.3|15428.3|15446.8|15444.8|15427.3|15425.3|279
1645044900000|2022-02-16 20:55:00|15429.8|15427.8|15435.8|15433.8|15436.3|15434.3|15418.3|15416.3|288
1645045200000|2022-02-16 21:00:00|15436.6|15431.6|15425.3|15420.3|15436.6|15431.6|15420.3|15415.3|332
1645045500000|2022-02-16 21:05:00|15424.6|15419.6|15421.8|15416.8|15427.7|15422.7|15420|15415|0
1645045800000|2022-02-16 21:10:00|15421|15416|15421.2|15416.2|15428.9|15423.9|15420.3|15415.3|0
1645046100000|2022-02-16 21:15:00|15422|15417|15425.9|15420.9|15429.1|15424.1|15422|15417|0
1645046400000|2022-02-16 21:20:00|15426.3|15421.3|15427.2|15422.2|15440.7|15435.7|15415.8|15410.8|0
1645046700000|2022-02-16 21:25:00|15426.4|15421.4|15428|15423|15432.4|15427.4|15423.3|15418.3|0
1645047000000|2022-02-16 21:30:00|15427.6|15422.6|15428.5|15423.5|15434.6|15429.6|15426.1|15421.1|0
1645047300000|2022-02-16 21:35:00|15427.7|15422.7|15426.2|15421.2|15430|15425|15426.2|15421.2|0
1645047600000|2022-02-16 21:40:00|15427.7|15422.7|15423|15418|15428.6|15423.6|15423|15418|0
1645047900000|2022-02-16 21:45:00|15423.8|15418.8|15418.9|15413.9|15423.8|15418.8|15418.9|15413.9|0
1645048200000|2022-02-16 21:50:00|15419.6|15414.6|15416.8|15411.8|15421.9|15416.9|15415.3|15410.3|0
1645048500000|2022-02-16 21:55:00|15417.6|15412.6|15419.5|15414.5|15421|15416|15416.4|15411.4|0
1645048800000|2022-02-16 22:00:00|15418.2|15413.2|15420|15415|15420.9|15415.9|15418.2|15413.2|0
1645049100000|2022-02-16 22:05:00|15419.6|15414.6|15420.1|15415.1|15420.2|15415.2|15419.3|15414.3|0
1645049400000|2022-02-16 22:10:00|15420.2|15415.2|15419.1|15414.1|15421.1|15416.1|15418.8|15413.8|0
1645049700000|2022-02-16 22:15:00|15419.3|15414.3|15422.2|15417.2|15422.2|15417.2|15419.3|15414.3|0
1645050000000|2022-02-16 22:20:00|15422.6|15417.6|15425.7|15420.7|15425.7|15420.7|15422.6|15417.6|0
1645050300000|2022-02-16 22:25:00|15425.9|15420.9|15427.7|15422.7|15429.1|15424.1|15425.7|15420.7|0
1645050600000|2022-02-16 22:30:00|15427.8|15422.8|15427.5|15422.5|15429|15424|15425.8|15420.8|0
1645050900000|2022-02-16 22:35:00|15427.6|15422.6|15427.7|15422.7|15428.3|15423.3|15427.3|15422.3|0
1645051200000|2022-02-16 22:40:00|15427.8|15422.8|15424.6|15419.6|15427.8|15422.8|15423.9|15418.9|0
1645051500000|2022-02-16 22:45:00|15424.7|15419.7|15421.3|15416.3|15424.8|15419.8|15421.2|15416.2|0
1645051800000|2022-02-16 22:50:00|15421.1|15416.1|15425.9|15420.9|15425.9|15420.9|15420.2|15415.2|0
1645052100000|2022-02-16 22:55:00|15425.1|15420.1|15420.3|15415.3|15425.1|15420.1|15419.1|15414.1|0
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15431.9|15426.9|15433.1|15428.1|15420.4|15415.4|0
1645052700000|2022-02-16 23:05:00|15432.3|15427.3|15434.8|15429.8|15436.7|15431.7|15431.1|15426.1|0
1645053000000|2022-02-16 23:10:00|15435.9|15430.9|15436.7|15431.7|15438.2|15433.2|15433.6|15428.6|0
1645053300000|2022-02-16 23:15:00|15437.4|15432.4|15435.5|15430.5|15438.2|15433.2|15428.8|15423.8|0
1645053600000|2022-02-16 23:20:00|15436.2|15431.2|15437|15432|15438.5|15433.5|15433.8|15428.8|0
1645053900000|2022-02-16 23:25:00|15437.7|15432.7|15441.6|15436.6|15442|15437|15437.7|15432.7|0
1645054200000|2022-02-16 23:30:00|15442|15437|15439.9|15434.9|15443.6|15438.6|15439.1|15434.1|0
1645054500000|2022-02-16 23:35:00|15440.2|15435.2|15443.2|15438.2|15445|15440|15437.5|15432.5|0
1645054800000|2022-02-16 23:40:00|15442.8|15437.8|15410.9|15405.9|15443.9|15438.9|15410.1|15405.1|0
1645055100000|2022-02-16 23:45:00|15411.7|15406.7|15402.4|15397.4|15414|15409|15402.4|15397.4|0
1645055400000|2022-02-16 23:50:00|15403.2|15398.2|15404.2|15399.2|15408|15403|15399.5|15394.5|0
1645055700000|2022-02-16 23:55:00|15404.9|15399.9|15403.9|15398.9|15405.7|15400.7|15399.5|15394.5|0
1645056000000|2022-02-17 00:00:00|15403.5|15398.5|15399.5|15394.5|15405.8|15400.8|15399.1|15394.1|0
1645056300000|2022-02-17 00:05:00|15399.9|15394.9|15398.1|15393.1|15402|15397|15396.9|15391.9|0
1645056600000|2022-02-17 00:10:00|15397.3|15392.3|15398.1|15393.1|15402.7|15397.7|15397.3|15392.3|0
1645056900000|2022-02-17 00:15:00|15397.3|15392.3|15385.3|15381.3|15398.1|15393.1|15378.8|15374.8|74
1645057200000|2022-02-17 00:20:00|15385.8|15381.8|15393.3|15389.3|15393.3|15389.3|15381.8|15377.8|26
1645057500000|2022-02-17 00:25:00|15391.8|15387.8|15389.8|15385.8|15400.3|15396.3|15389.3|15385.3|16
1645057800000|2022-02-17 00:30:00|15392.8|15388.8|15398.3|15394.3|15402.8|15398.8|15391.3|15387.3|44
1645058100000|2022-02-17 00:35:00|15398.8|15394.8|15394.3|15390.3|15399.8|15395.8|15386.8|15382.8|41
1645058400000|2022-02-17 00:40:00|15394.8|15390.8|15384.3|15380.3|15396.8|15392.8|15384.3|15380.3|13
1645058700000|2022-02-17 00:45:00|15383.8|15379.8|15376.3|15372.3|15383.8|15379.8|15371.3|15367.3|42
1645059000000|2022-02-17 00:50:00|15375.8|15371.8|15369.3|15365.3|15380.3|15376.3|15369.3|15365.3|21
1645059300000|2022-02-17 00:55:00|15369.8|15365.8|15375.3|15371.3|15380.3|15376.3|15369.8|15365.8|9
1645059600000|2022-02-17 01:00:00|15375.8|15371.8|15383.3|15379.3|15387.8|15383.8|15375.8|15371.8|28
1645059900000|2022-02-17 01:05:00|15383.8|15379.8|15370.8|15366.8|15384.8|15380.8|15369.8|15365.8|14
1645060200000|2022-02-17 01:10:00|15371.3|15367.3|15386.8|15382.8|15386.8|15382.8|15371.3|15367.3|9
1645060500000|2022-02-17 01:15:00|15387.3|15383.3|15389.8|15385.8|15391.8|15387.8|15383.8|15379.8|8
1645060800000|2022-02-17 01:20:00|15390.3|15386.3|15376.8|15372.8|15392.3|15388.3|15370.8|15366.8|19
1645061100000|2022-02-17 01:25:00|15377.3|15373.3|15389.3|15385.3|15394.8|15390.8|15376.3|15372.3|10
1645061400000|2022-02-17 01:30:00|15388.3|15384.3|15382.8|15378.8|15389.3|15385.3|15378.8|15374.8|4
1645061700000|2022-02-17 01:35:00|15382.3|15378.3|15386.3|15382.3|15386.3|15382.3|15380.8|15376.8|2
1645062000000|2022-02-17 01:40:00|15385.8|15381.8|15386.8|15382.8|15387.3|15383.3|15384.3|15380.3|0
1645062300000|2022-02-17 01:45:00|15386.3|15382.3|15374.8|15370.8|15386.3|15382.3|15369.3|15365.3|15
1645062600000|2022-02-17 01:50:00|15373.8|15369.8|15375.3|15371.3|15376.3|15372.3|15368.8|15364.8|5
1645062900000|2022-02-17 01:55:00|15375.8|15371.8|15378.8|15374.8|15382.8|15378.8|15373.8|15369.8|11
1645063200000|2022-02-17 02:00:00|15379.3|15375.3|15396.3|15392.3|15400.3|15396.3|15379.3|15375.3|16
1645063500000|2022-02-17 02:05:00|15398.3|15394.3|15394.3|15390.3|15398.8|15394.8|15393.3|15389.3|6
1645063800000|2022-02-17 02:10:00|15394.8|15390.8|15405.8|15401.8|15409.3|15405.3|15394.8|15390.8|37
1645064100000|2022-02-17 02:15:00|15406.3|15402.3|15405.8|15401.8|15408.8|15404.8|15404.3|15400.3|10
1645064400000|2022-02-17 02:20:00|15406.3|15402.3|15403.8|15399.8|15407.3|15403.3|15402.8|15398.8|4
1645064700000|2022-02-17 02:25:00|15404.3|15400.3|15403.8|15399.8|15406.3|15402.3|15403.8|15399.8|1
1645065000000|2022-02-17 02:30:00|15404.3|15400.3|15402.8|15398.8|15404.8|15400.8|15398.8|15394.8|8
1645065300000|2022-02-17 02:35:00|15403.3|15399.3|15403.8|15399.8|15407.3|15403.3|15401.8|15397.8|11
1645065600000|2022-02-17 02:40:00|15403.3|15399.3|15396.3|15392.3|15403.8|15399.8|15396.3|15392.3|4
1645065900000|2022-02-17 02:45:00|15396.8|15392.8|15392.8|15388.8|15398.8|15394.8|15390.8|15386.8|7
1645066200000|2022-02-17 02:50:00|15393.3|15389.3|15399.8|15395.8|15399.8|15395.8|15392.8|15388.8|5
1645066500000|2022-02-17 02:55:00|15399.3|15395.3|15402.3|15398.3|15404.3|15400.3|15399.3|15395.3|2
1645066800000|2022-02-17 03:00:00|15401.8|15397.8|15401.3|15397.3|15404.8|15400.8|15399.8|15395.8|7
1645067100000|2022-02-17 03:05:00|15401.8|15397.8|15406.8|15402.8|15409.3|15405.3|15401.8|15397.8|7
1645067400000|2022-02-17 03:10:00|15407.3|15403.3|15410.3|15406.3|15412.3|15408.3|15407.3|15403.3|4
1645067700000|2022-02-17 03:15:00|15409.8|15405.8|15413.3|15409.3|15413.3|15409.3|15409.8|15405.8|9
1645068000000|2022-02-17 03:20:00|15412.8|15408.8|15407.8|15403.8|15414.8|15410.8|15406.3|15402.3|14
1645068300000|2022-02-17 03:25:00|15408.3|15404.3|15410.3|15406.3|15410.8|15406.8|15408.3|15404.3|3
1645068600000|2022-02-17 03:30:00|15410.8|15406.8|15406.8|15402.8|15410.8|15406.8|15405.8|15401.8|9
1645068900000|2022-02-17 03:35:00|15406.3|15402.3|15407.3|15403.3|15407.3|15403.3|15403.3|15399.3|8
1645069200000|2022-02-17 03:40:00|15407.8|15403.8|15409.3|15405.3|15410.8|15406.8|15407.8|15403.8|4
1645069500000|2022-02-17 03:45:00|15408.8|15404.8|15398.8|15394.8|15409.8|15405.8|15398.8|15394.8|14
1645069800000|2022-02-17 03:50:00|15398.3|15394.3|15370.3|15366.3|15400.8|15396.8|15370.3|15366.3|23
1645070100000|2022-02-17 03:55:00|15372.8|15368.8|15319.3|15315.3|15372.8|15368.8|15319.3|15315.3|155
1645070400000|2022-02-17 04:00:00|15319.8|15315.8|15270.3|15266.3|15319.8|15315.8|15270.3|15266.3|275
1645070700000|2022-02-17 04:05:00|15269.8|15265.8|15284.3|15280.3|15287.3|15283.3|15266.8|15262.8|56
1645071000000|2022-02-17 04:10:00|15283.8|15279.8|15295.8|15291.8|15326.3|15322.3|15273.3|15269.3|123
1645071300000|2022-02-17 04:15:00|15296.3|15292.3|15290.3|15286.3|15302.8|15298.8|15279.3|15275.3|31
1645071600000|2022-02-17 04:20:00|15289.8|15285.8|15288.3|15284.3|15295.8|15291.8|15278.8|15274.8|63
1645071900000|2022-02-17 04:25:00|15287.8|15283.8|15289.3|15285.3|15292.3|15288.3|15284.3|15280.3|11
1645072200000|2022-02-17 04:30:00|15288.8|15284.8|15298.8|15294.8|15307.8|15303.8|15288.3|15284.3|16
1645072500000|2022-02-17 04:35:00|15299.3|15295.3|15286.3|15282.3|15299.8|15295.8|15277.8|15273.8|49
1645072800000|2022-02-17 04:40:00|15286.8|15282.8|15278.3|15274.3|15287.8|15283.8|15278.3|15274.3|20
1645073100000|2022-02-17 04:45:00|15278.8|15274.8|15268.8|15264.8|15283.8|15279.8|15268.8|15264.8|42
1645073400000|2022-02-17 04:50:00|15269.3|15265.3|15261.3|15257.3|15277.8|15273.8|15255.3|15251.3|103
1645073700000|2022-02-17 04:55:00|15261.8|15257.8|15262.3|15258.3|15265.8|15261.8|15255.8|15251.8|44
1645074000000|2022-02-17 05:00:00|15262.8|15258.8|15258.3|15254.3|15266.3|15262.3|15253.8|15249.8|20
1645074300000|2022-02-17 05:05:00|15257.8|15253.8|15292.8|15288.8|15301.8|15297.8|15252.8|15248.8|84
1645074600000|2022-02-17 05:10:00|15293.3|15289.3|15279.8|15275.8|15296.3|15292.3|15272.3|15268.3|25
1645074900000|2022-02-17 05:15:00|15280.3|15276.3|15288.8|15284.8|15294.3|15290.3|15278.3|15274.3|19
1645075200000|2022-02-17 05:20:00|15291.8|15287.8|15302.3|15298.3|15310.3|15306.3|15290.8|15286.8|28
1645075500000|2022-02-17 05:25:00|15302.8|15298.8|15298.8|15294.8|15306.8|15302.8|15296.8|15292.8|18
1645075800000|2022-02-17 05:30:00|15298.3|15294.3|15294.3|15290.3|15302.3|15298.3|15290.3|15286.3|29
1645076100000|2022-02-17 05:35:00|15293.8|15289.8|15301.8|15297.8|15304.8|15300.8|15290.3|15286.3|13
1645076400000|2022-02-17 05:40:00|15302.3|15298.3|15302.8|15298.8|15312.8|15308.8|15300.3|15296.3|9
1645076700000|2022-02-17 05:45:00|15303.3|15299.3|15287.8|15283.8|15304.3|15300.3|15284.8|15280.8|15
1645077000000|2022-02-17 05:50:00|15288.3|15284.3|15283.8|15279.8|15294.3|15290.3|15281.3|15277.3|16
1645077300000|2022-02-17 05:55:00|15283.3|15279.3|15294.8|15290.8|15299.3|15295.3|15281.8|15277.8|11
1645077600000|2022-02-17 06:00:00|15294.3|15290.3|15287.3|15283.3|15298.3|15294.3|15279.8|15275.8|40
1645077900000|2022-02-17 06:05:00|15286.8|15282.8|15269.8|15265.8|15286.8|15282.8|15268.3|15264.3|44
1645078200000|2022-02-17 06:10:00|15269.3|15265.3|15253.8|15249.8|15269.3|15265.3|15250.8|15246.8|56
1645078500000|2022-02-17 06:15:00|15252.8|15248.8|15271.3|15267.3|15271.3|15267.3|15251.3|15247.3|25
1645078800000|2022-02-17 06:20:00|15270.8|15266.8|15273.3|15269.3|15274.3|15270.3|15266.8|15262.8|14
1645079100000|2022-02-17 06:25:00|15269.3|15265.3|15315.3|15311.3|15317.3|15313.3|15261.8|15257.8|128
1645079400000|2022-02-17 06:30:00|15314.8|15310.8|15265.3|15261.3|15320.8|15316.8|15253.3|15249.3|184
1645079700000|2022-02-17 06:35:00|15268.3|15264.3|15267.8|15263.8|15269.8|15265.8|15263.8|15259.8|45
1645080000000|2022-02-17 06:40:00|15268.3|15264.3|15267.8|15263.8|15278.8|15274.8|15267.8|15263.8|68
1645080300000|2022-02-17 06:45:00|15267.3|15263.3|15274.3|15270.3|15280.3|15276.3|15261.3|15257.3|100
1645080600000|2022-02-17 06:50:00|15273.8|15269.8|15277.8|15273.8|15282.3|15278.3|15267.3|15263.3|113
1645080900000|2022-02-17 06:55:00|15276.3|15272.3|15280.3|15276.3|15288.3|15284.3|15265.8|15261.8|112
1645081200000|2022-02-17 07:00:00|15279.3|15277.3|15346.3|15344.3|15355.3|15353.3|15273.8|15271.8|670
1645081500000|2022-02-17 07:05:00|15346.8|15344.8|15342.8|15340.8|15352.3|15350.3|15336.3|15334.3|285
1645081800000|2022-02-17 07:10:00|15341.3|15339.3|15335.8|15333.8|15352.8|15350.8|15329.3|15327.3|601
1645082100000|2022-02-17 07:15:00|15335.3|15333.3|15347.3|15345.3|15352.8|15350.8|15327.3|15325.3|170
1645082400000|2022-02-17 07:20:00|15346.8|15344.8|15343.3|15341.3|15350.8|15348.8|15339.3|15337.3|107
1645082700000|2022-02-17 07:25:00|15343.8|15341.8|15336.3|15334.3|15345.3|15343.3|15333.3|15331.3|191
1645083000000|2022-02-17 07:30:00|15335.8|15333.8|15352.8|15350.8|15354.3|15352.3|15330.3|15328.3|419
1645083300000|2022-02-17 07:35:00|15353.3|15351.3|15347.3|15345.3|15358.8|15356.8|15345.3|15343.3|235
1645083600000|2022-02-17 07:40:00|15346.8|15344.8|15352.3|15350.3|15356.8|15354.8|15344.3|15342.3|98
1645083900000|2022-02-17 07:45:00|15351.8|15349.8|15361.3|15359.3|15367.3|15365.3|15351.8|15349.8|286
1645084200000|2022-02-17 07:50:00|15361.8|15359.8|15362.3|15360.3|15369.3|15367.3|15357.3|15355.3|221
1645084500000|2022-02-17 07:55:00|15361.8|15359.8|15371.3|15369.3|15371.3|15369.3|15347.3|15345.3|411
1645084800000|2022-02-17 08:00:00|15370.8|15368.8|15415.4|15414.2|15424.4|15423.2|15370.4|15368.8|2558
1645085100000|2022-02-17 08:05:00|15416.4|15415.2|15424.9|15423.7|15428.4|15427.2|15403.4|15402.2|1518
1645085400000|2022-02-17 08:10:00|15425.4|15424.2|15414.9|15413.7|15440.4|15439.2|15411.4|15410.2|1488
1645085700000|2022-02-17 08:15:00|15413.9|15412.7|15390.9|15389.7|15414.4|15413.2|15388.9|15387.7|1355
1645086000000|2022-02-17 08:20:00|15391.4|15390.2|15395.4|15394.2|15422.4|15421.2|15390.4|15389.2|1334
1645086300000|2022-02-17 08:25:00|15394.9|15393.7|15354.9|15353.7|15408.4|15407.2|15327.9|15326.7|2841
1645086600000|2022-02-17 08:30:00|15354.4|15353.2|15360.9|15359.7|15387.9|15386.7|15353.9|15352.7|1368
1645086900000|2022-02-17 08:35:00|15360.4|15359.2|15361.9|15360.7|15378.4|15377.2|15333.9|15332.7|1130
1645087200000|2022-02-17 08:40:00|15361.4|15360.2|15370.4|15369.2|15380.9|15379.7|15357.4|15356.2|696
1645087500000|2022-02-17 08:45:00|15369.9|15368.7|15365.3|15364.1|15381.9|15380.7|15332.3|15331.1|903
1645087800000|2022-02-17 08:50:00|15364.8|15363.6|15371.8|15370.6|15381.8|15380.6|15357.8|15356.6|429
1645088100000|2022-02-17 08:55:00|15370.8|15369.6|15367.8|15366.6|15374.8|15373.6|15357.3|15356.1|315
1645088400000|2022-02-17 09:00:00|15368.3|15367.1|15346.8|15345.6|15385.3|15384.1|15346.3|15345.1|543
1645088700000|2022-02-17 09:05:00|15346.3|15345.1|15354.8|15353.6|15370.3|15369.1|15346.3|15345.1|267
1645089000000|2022-02-17 09:10:00|15355.3|15354.1|15347.8|15346.6|15361.8|15360.6|15345.3|15344.1|354
1645089300000|2022-02-17 09:15:00|15348.3|15347.1|15347.8|15346.6|15362.3|15361.1|15342.8|15341.6|235
1645089600000|2022-02-17 09:20:00|15347.3|15346.1|15363.8|15362.6|15364.3|15363.1|15347.3|15346.1|256
1645089900000|2022-02-17 09:25:00|15363.3|15362.1|15363.8|15362.6|15375.3|15374.1|15360.3|15359.1|233
1645090200000|2022-02-17 09:30:00|15363.3|15362.1|15368.8|15367.6|15372.3|15371.1|15357.8|15356.6|167
1645090500000|2022-02-17 09:35:00|15368.3|15367.1|15367.8|15366.6|15379.3|15378.1|15363.3|15362.1|263
1645090800000|2022-02-17 09:40:00|15368.3|15367.1|15357.8|15356.6|15376.3|15375.1|15346.8|15345.6|377
1645091100000|2022-02-17 09:45:00|15358.3|15357.1|15343.3|15342.1|15363.3|15362.1|15341.3|15340.1|415
1645091400000|2022-02-17 09:50:00|15343.8|15342.6|15356.8|15355.6|15360.3|15359.1|15340.8|15339.6|146
1645091700000|2022-02-17 09:55:00|15356.3|15355.1|15367.8|15366.6|15374.3|15373.1|15351.8|15350.6|227
1645092000000|2022-02-17 10:00:00|15367.3|15366.1|15376.8|15375.6|15386.3|15385.1|15361.3|15360.1|351
1645092300000|2022-02-17 10:05:00|15376.3|15375.1|15372.8|15371.6|15381.8|15380.6|15363.3|15362.1|289
1645092600000|2022-02-17 10:10:00|15373.3|15372.1|15388.8|15387.6|15390.3|15389.1|15372.8|15371.6|254
1645092900000|2022-02-17 10:15:00|15388.3|15387.1|15381.8|15380.6|15391.8|15390.6|15380.3|15379.1|233
1645093200000|2022-02-17 10:20:00|15382.3|15381.1|15372.8|15371.6|15386.3|15385.1|15372.8|15371.6|192
1645093500000|2022-02-17 10:25:00|15373.3|15372.1|15374.8|15373.6|15384.8|15383.6|15373.3|15372.1|127
1645093800000|2022-02-17 10:30:00|15375.3|15374.1|15383.8|15382.6|15388.8|15387.6|15374.3|15373.1|152
1645094100000|2022-02-17 10:35:00|15384.3|15383.1|15383.8|15382.6|15386.8|15385.6|15376.8|15375.6|145
1645094400000|2022-02-17 10:40:00|15384.3|15383.1|15390.8|15389.6|15391.8|15390.6|15381.8|15380.6|161
1645094700000|2022-02-17 10:45:00|15390.3|15389.1|15398.8|15397.6|15398.8|15397.6|15379.3|15378.1|457
1645095000000|2022-02-17 10:50:00|15399.3|15398.1|15408.8|15407.6|15410.8|15409.6|15398.8|15397.6|374
1645095300000|2022-02-17 10:55:00|15408.3|15407.1|15396.8|15395.6|15409.3|15408.1|15396.3|15395.1|290
1645095600000|2022-02-17 11:00:00|15396.3|15395.1|15387.8|15386.6|15401.8|15400.6|15379.8|15378.6|269
1645095900000|2022-02-17 11:05:00|15388.3|15387.1|15375.8|15374.6|15388.3|15387.1|15372.3|15371.1|333
1645096200000|2022-02-17 11:10:00|15376.3|15375.1|15380.8|15379.6|15384.3|15383.1|15371.8|15370.6|148
1645096500000|2022-02-17 11:15:00|15380.3|15379.1|15381.8|15380.6|15386.8|15385.6|15377.3|15376.1|157
1645096800000|2022-02-17 11:20:00|15382.3|15381.1|15375.8|15374.6|15387.8|15386.6|15374.3|15373.1|209
1645097100000|2022-02-17 11:25:00|15376.3|15375.1|15370.8|15369.6|15376.8|15375.6|15367.3|15366.1|304
1645097400000|2022-02-17 11:30:00|15371.3|15370.1|15373.3|15372.1|15377.8|15376.6|15365.3|15364.1|138
1645097700000|2022-02-17 11:35:00|15372.8|15371.6|15371.8|15370.6|15375.3|15374.1|15369.8|15368.6|83
1645098000000|2022-02-17 11:40:00|15372.3|15371.1|15376.8|15375.6|15380.3|15379.1|15369.8|15368.6|211
1645098300000|2022-02-17 11:45:00|15377.3|15376.1|15372.8|15371.6|15378.8|15377.6|15369.8|15368.6|70
1645098600000|2022-02-17 11:50:00|15373.3|15372.1|15368.3|15367.1|15378.3|15377.1|15368.3|15367.1|103
1645098900000|2022-02-17 11:55:00|15368.8|15367.6|15380.8|15379.6|15384.3|15383.1|15366.3|15365.1|836
1645099200000|2022-02-17 12:00:00|15381.3|15380.1|15390.8|15389.6|15398.8|15397.6|15377.8|15376.6|272
1645099500000|2022-02-17 12:05:00|15391.3|15390.1|15389.8|15388.6|15397.3|15396.1|15389.3|15388.1|227
1645099800000|2022-02-17 12:10:00|15390.3|15389.1|15375.8|15374.6|15392.3|15391.1|15374.8|15373.6|220
1645100100000|2022-02-17 12:15:00|15375.3|15374.1|15369.8|15368.6|15376.8|15375.6|15365.3|15364.1|165
1645100400000|2022-02-17 12:20:00|15370.3|15369.1|15370.8|15369.6|15373.8|15372.6|15366.3|15365.1|133
1645100700000|2022-02-17 12:25:00|15370.3|15369.1|15378.8|15377.6|15380.3|15379.1|15368.3|15367.1|113
1645101000000|2022-02-17 12:30:00|15378.3|15377.1|15378.8|15377.6|15379.3|15378.1|15372.3|15371.1|136
1645101300000|2022-02-17 12:35:00|15379.3|15378.1|15380.8|15379.6|15381.3|15380.1|15374.3|15373.1|97
1645101600000|2022-02-17 12:40:00|15380.5|15379.3|15387|15385.8|15388.5|15387.3|15380|15378.8|295
1645101900000|2022-02-17 12:45:00|15386.5|15385.3|15386.5|15385.3|15392.5|15391.3|15384|15382.8|126
1645102200000|2022-02-17 12:50:00|15386|15384.8|15388.5|15387.3|15392|15390.8|15385.5|15384.3|123
1645102500000|2022-02-17 12:55:00|15388|15386.8|15392.5|15391.3|15392.5|15391.3|15385|15383.8|147
1645102800000|2022-02-17 13:00:00|15392|15390.8|15385.5|15384.3|15405|15403.8|15381.5|15380.3|872
1645103100000|2022-02-17 13:05:00|15386.5|15385.3|15357|15355.8|15386.5|15385.3|15342.5|15341.3|1615
1645103400000|2022-02-17 13:10:00|15357.5|15356.3|15340|15338.8|15358|15356.8|15332.5|15331.3|876
1645103700000|2022-02-17 13:15:00|15341|15339.8|15330.5|15329.3|15341.5|15340.3|15322.5|15321.3|592
1645104000000|2022-02-17 13:20:00|15330|15328.8|15333.5|15332.3|15335|15333.8|15312|15310.8|585
1645104300000|2022-02-17 13:25:00|15333|15331.8|15337|15335.8|15341.5|15340.3|15328|15326.8|314
1645104600000|2022-02-17 13:30:00|15336.5|15335.3|15343.5|15342.3|15350.5|15349.3|15333.5|15332.3|293
1645104900000|2022-02-17 13:35:00|15343|15341.8|15337.5|15336.3|15346|15344.8|15335|15333.8|215
1645105200000|2022-02-17 13:40:00|15337|15335.8|15286.5|15285.3|15337.5|15336.3|15283.5|15282.3|815
1645105500000|2022-02-17 13:45:00|15285.5|15284.3|15280.5|15279.3|15293.5|15292.3|15268.5|15267.3|1193
1645105800000|2022-02-17 13:50:00|15281|15279.8|15277.5|15276.3|15300.5|15299.3|15273|15271.8|875
1645106100000|2022-02-17 13:55:00|15278.5|15277.3|15272.5|15271.3|15286.5|15285.3|15265|15263.8|625
1645106400000|2022-02-17 14:00:00|15272|15270.8|15289|15287.8|15303|15301.8|15269.5|15268.3|1462
1645106700000|2022-02-17 14:05:00|15289.5|15288.3|15294.5|15293.3|15298.5|15297.3|15285.5|15284.3|722
1645107000000|2022-02-17 14:10:00|15295|15293.8|15314|15312.8|15340.5|15339.3|15295|15293.8|2324
1645107300000|2022-02-17 14:15:00|15314.5|15313.3|15308|15306.8|15330|15328.8|15304|15302.8|472
1645107600000|2022-02-17 14:20:00|15307|15305.8|15310|15308.8|15320|15318.8|15300|15298.8|386
1645107900000|2022-02-17 14:25:00|15309.5|15308.3|15300.5|15299.3|15314.5|15313.3|15299|15297.8|199
1645108200000|2022-02-17 14:30:00|15301|15299.8|15300.5|15299.3|15308.5|15307.3|15283|15281.8|649
1645108500000|2022-02-17 14:35:00|15301|15299.8|15313.5|15312.3|15313.5|15312.3|15286.5|15285.3|685
1645108800000|2022-02-17 14:40:00|15314|15312.8|15289.5|15288.3|15315.5|15314.3|15272.5|15271.3|1023
1645109100000|2022-02-17 14:45:00|15290|15288.8|15272.5|15271.3|15294.5|15293.3|15269.5|15268.3|669
1645109400000|2022-02-17 14:50:00|15273|15271.8|15237|15235.8|15273.5|15272.3|15232|15230.8|1487
1645109700000|2022-02-17 14:55:00|15236.5|15235.3|15218.5|15217.3|15242.5|15241.3|15216|15214.8|1332
1645110000000|2022-02-17 15:00:00|15219.5|15218.3|15221.5|15220.3|15239|15237.8|15214|15212.8|1087
1645110300000|2022-02-17 15:05:00|15221|15219.8|15230.5|15229.3|15248.5|15247.3|15217.5|15216.3|1421
1645110600000|2022-02-17 15:10:00|15229.8|15228.6|15255.8|15254.6|15257.3|15256.1|15223.3|15222.1|817
1645110900000|2022-02-17 15:15:00|15255.3|15254.1|15234.3|15233.1|15259.3|15258.1|15232.8|15231.6|588
1645111200000|2022-02-17 15:20:00|15233.8|15232.6|15223.8|15222.6|15237.8|15236.6|15220.8|15219.6|517
1645111500000|2022-02-17 15:25:00|15223.3|15222.1|15209.3|15208.1|15224.3|15223.1|15206.3|15205.1|461
1645111800000|2022-02-17 15:30:00|15208.8|15207.6|15223.3|15222.1|15234.3|15233.1|15205.8|15204.6|594
1645112100000|2022-02-17 15:35:00|15222.8|15221.6|15226.8|15225.6|15233.3|15232.1|15214.8|15213.6|360
1645112400000|2022-02-17 15:40:00|15226.3|15225.1|15236.8|15235.6|15236.8|15235.6|15218.3|15217.1|403
1645112700000|2022-02-17 15:45:00|15236.3|15235.1|15209.8|15208.6|15252.3|15251.1|15207.8|15206.6|1632
1645113000000|2022-02-17 15:50:00|15210.3|15209.1|15211.3|15210.1|15216.8|15215.6|15205.8|15204.6|478
1645113300000|2022-02-17 15:55:00|15210.8|15209.6|15238.8|15237.6|15242.8|15241.6|15209.8|15208.6|584
1645113600000|2022-02-17 16:00:00|15238.3|15237.1|15231.8|15230.6|15241.3|15240.1|15228.8|15227.6|432
1645113900000|2022-02-17 16:05:00|15232.3|15231.1|15234.8|15233.6|15246.3|15245.1|15230.8|15229.6|274
1645114200000|2022-02-17 16:10:00|15234.3|15233.1|15244.8|15243.6|15246.3|15245.1|15231.3|15230.1|298
1645114500000|2022-02-17 16:15:00|15244.3|15243.1|15249.8|15248.6|15258.8|15257.6|15236.8|15235.6|383
1645114800000|2022-02-17 16:20:00|15250.3|15249.1|15237.8|15236.6|15253.3|15252.1|15237.3|15236.1|372
1645115100000|2022-02-17 16:25:00|15237.3|15236.1|15252.3|15251.1|15256.3|15255.1|15237.3|15236.1|605
1645115400000|2022-02-17 16:30:00|15251.8|15250.6|15262.7|15260.7|15263.7|15261.7|15240.2|15238.2|1111
1645115700000|2022-02-17 16:35:00|15262.2|15260.2|15243.7|15241.7|15268.2|15266.2|15238.2|15236.2|696
1645116000000|2022-02-17 16:40:00|15244.2|15242.2|15243.7|15241.7|15247.7|15245.7|15237.7|15235.7|141
1645116300000|2022-02-17 16:45:00|15244.2|15242.2|15276.7|15274.7|15278.7|15276.7|15241.7|15239.7|253
1645116600000|2022-02-17 16:50:00|15276.2|15274.2|15266.2|15264.2|15277.2|15275.2|15265.7|15263.7|142
1645116900000|2022-02-17 16:55:00|15266.7|15264.7|15258.2|15256.2|15271.2|15269.2|15255.7|15253.7|167
1645117200000|2022-02-17 17:00:00|15257.7|15255.7|15262.7|15260.7|15265.7|15263.7|15251.2|15249.2|267
1645117500000|2022-02-17 17:05:00|15263.2|15261.2|15250.7|15248.7|15268.2|15266.2|15248.7|15246.7|178
1645117800000|2022-02-17 17:10:00|15250.2|15248.2|15253.2|15251.2|15257.2|15255.2|15244.2|15242.2|96
1645118100000|2022-02-17 17:15:00|15253.7|15251.7|15253.7|15251.7|15258.7|15256.7|15250.7|15248.7|130
1645118400000|2022-02-17 17:20:00|15254.2|15252.2|15262.2|15260.2|15263.7|15261.7|15253.7|15251.7|94
1645118700000|2022-02-17 17:25:00|15262.7|15260.7|15258.7|15256.7|15265.7|15263.7|15256.2|15254.2|181
1645119000000|2022-02-17 17:30:00|15259.2|15257.2|15257.2|15255.2|15264.7|15262.7|15253.7|15251.7|122
1645119300000|2022-02-17 17:35:00|15257.7|15255.7|15250.7|15248.7|15259.2|15257.2|15249.7|15247.7|100
1645119600000|2022-02-17 17:40:00|15250.2|15248.2|15252.2|15250.2|15252.7|15250.7|15245.2|15243.2|92
1645119900000|2022-02-17 17:45:00|15251.7|15249.7|15240.2|15238.2|15252.7|15250.7|15235.7|15233.7|126
1645120200000|2022-02-17 17:50:00|15239.7|15237.7|15241.7|15239.7|15244.7|15242.7|15232.7|15230.7|140
1645120500000|2022-02-17 17:55:00|15242.2|15240.2|15247.7|15245.7|15249.7|15247.7|15237.2|15235.2|138
1645120800000|2022-02-17 18:00:00|15248.2|15246.2|15243.2|15241.2|15251.2|15249.2|15241.7|15239.7|88
1645121100000|2022-02-17 18:05:00|15243.7|15241.7|15241.2|15239.2|15246.2|15244.2|15238.7|15236.7|71
1645121400000|2022-02-17 18:10:00|15240.7|15238.7|15237.2|15235.2|15241.7|15239.7|15233.2|15231.2|86
1645121700000|2022-02-17 18:15:00|15236.7|15234.7|15228.2|15226.2|15241.7|15239.7|15225.7|15223.7|97
1645122000000|2022-02-17 18:20:00|15227.7|15225.7|15227.2|15225.2|15230.7|15228.7|15220.7|15218.7|123
1645122300000|2022-02-17 18:25:00|15226.7|15224.7|15224.7|15222.7|15228.7|15226.7|15218.7|15216.7|162
1645122600000|2022-02-17 18:30:00|15225.2|15223.2|15235.2|15233.2|15240.7|15238.7|15221.7|15219.7|224
1645122900000|2022-02-17 18:35:00|15234.7|15232.7|15226.2|15224.2|15237.2|15235.2|15224.7|15222.7|60
1645123200000|2022-02-17 18:40:00|15225.7|15223.7|15224.2|15222.2|15226.2|15224.2|15218.7|15216.7|122
1645123500000|2022-02-17 18:45:00|15223.7|15221.7|15221.2|15219.2|15225.7|15223.7|15216.7|15214.7|130
1645123800000|2022-02-17 18:50:00|15220.7|15218.7|15227.7|15225.7|15229.2|15227.2|15219.7|15217.7|119
1645124100000|2022-02-17 18:55:00|15228.2|15226.2|15230.7|15228.7|15236.7|15234.7|15226.2|15224.2|223
1645124400000|2022-02-17 19:00:00|15231.2|15229.2|15222.2|15220.2|15231.2|15229.2|15218.2|15216.2|152
1645124700000|2022-02-17 19:05:00|15221.7|15219.7|15213.2|15211.2|15223.7|15221.7|15210.7|15208.7|82
1645125000000|2022-02-17 19:10:00|15212.7|15210.7|15216.2|15214.2|15217.2|15215.2|15205.2|15203.2|94
1645125300000|2022-02-17 19:15:00|15215.7|15213.7|15222.7|15220.7|15226.7|15224.7|15213.7|15211.7|185
1645125600000|2022-02-17 19:20:00|15222.2|15220.2|15206.2|15204.2|15222.7|15220.7|15206.2|15204.2|127
1645125900000|2022-02-17 19:25:00|15206.7|15204.7|15209.7|15207.7|15212.2|15210.2|15204.2|15202.2|119
1645126200000|2022-02-17 19:30:00|15208.2|15206.2|15200.7|15198.7|15211.7|15209.7|15196.7|15194.7|143
1645126500000|2022-02-17 19:35:00|15201.2|15199.2|15192.7|15190.7|15201.7|15199.7|15191.7|15189.7|155
1645126800000|2022-02-17 19:40:00|15192.2|15190.2|15183.2|15181.2|15192.2|15190.2|15182.2|15180.2|259
1645127100000|2022-02-17 19:45:00|15183.7|15181.7|15193.7|15191.7|15194.7|15192.7|15179.7|15177.7|194
1645127400000|2022-02-17 19:50:00|15194.2|15192.2|15188.7|15186.7|15194.2|15192.2|15183.2|15181.2|161
1645127700000|2022-02-17 19:55:00|15188.2|15186.2|15181.7|15179.7|15193.7|15191.7|15179.7|15177.7|136
1645128000000|2022-02-17 20:00:00|15181.2|15179.2|15170.7|15168.7|15186.7|15184.7|15169.2|15167.2|168
1645128300000|2022-02-17 20:05:00|15171.2|15169.2|15155.7|15153.7|15172.2|15170.2|15154.7|15152.7|328
1645128600000|2022-02-17 20:10:00|15156.2|15154.2|15147.2|15145.2|15159.7|15157.7|15140.2|15138.2|403
1645128900000|2022-02-17 20:15:00|15146.7|15144.7|15152.2|15150.2|15152.2|15150.2|15133.7|15131.7|330
1645129200000|2022-02-17 20:20:00|15151.7|15149.7|15173.2|15171.2|15177.2|15175.2|15151.2|15149.2|590
1645129500000|2022-02-17 20:25:00|15173.7|15171.7|15169.7|15167.7|15180.2|15178.2|15164.2|15162.2|258
1645129800000|2022-02-17 20:30:00|15169.2|15167.2|15168.2|15166.2|15187.2|15185.2|15163.7|15161.7|384
1645130100000|2022-02-17 20:35:00|15168.7|15166.7|15189.2|15187.2|15194.2|15192.2|15168.2|15166.2|269
1645130400000|2022-02-17 20:40:00|15188.7|15186.7|15187.2|15185.2|15189.2|15187.2|15179.2|15177.2|177
1645130700000|2022-02-17 20:45:00|15187.7|15185.7|15175.7|15173.7|15197.7|15195.7|15175.2|15173.2|363
1645131000000|2022-02-17 20:50:00|15177.7|15175.7|15167.2|15165.2|15178.7|15176.7|15141.2|15139.2|541
1645131300000|2022-02-17 20:55:00|15166.7|15164.7|15163.7|15161.7|15178.7|15176.7|15155.2|15153.2|542
1645131600000|2022-02-17 21:00:00|15164.1|15159.1|15181.6|15176.6|15181.7|15176.7|15147.4|15142.4|10
1645131900000|2022-02-17 21:05:00|15181|15176|15147|15142|15182.4|15177.4|15137.7|15132.7|0
1645132200000|2022-02-17 21:10:00|15148|15143|15165.5|15160.5|15167.8|15162.8|15135.5|15130.5|0
1645132500000|2022-02-17 21:15:00|15166.6|15161.6|15151.6|15146.6|15167.8|15162.8|15145.2|15140.2|0
1645132800000|2022-02-17 21:20:00|15152.1|15147.1|15167.5|15162.5|15169.6|15164.6|15150|15145|0
1645133100000|2022-02-17 21:25:00|15167.3|15162.3|15163.4|15158.4|15167.5|15162.5|15161.4|15156.4|0
1645133400000|2022-02-17 21:30:00|15163.9|15158.9|15174.6|15169.6|15176.4|15171.4|15162.3|15157.3|0
1645133700000|2022-02-17 21:35:00|15175.6|15170.6|15173.8|15168.8|15177.8|15172.8|15172.5|15167.5|0
1645134000000|2022-02-17 21:40:00|15174.8|15169.8|15169.2|15164.2|15178.6|15173.6|15166|15161|0
1645134300000|2022-02-17 21:45:00|15172.3|15167.3|15174.1|15169.1|15179.1|15174.1|15170.8|15165.8|0
1645134600000|2022-02-17 21:50:00|15175.1|15170.1|15172.9|15167.9|15176.1|15171.1|15171.9|15166.9|0
1645134900000|2022-02-17 21:55:00|15173.4|15168.4|15168.8|15163.8|15175|15170|15167.7|15162.7|0
1645135200000|2022-02-17 22:00:00|15171.1|15166.1|15165.6|15160.6|15171.1|15166.1|15165.6|15160.6|0
1645135500000|2022-02-17 22:05:00|15165.5|15160.5|15167.8|15162.8|15168.5|15163.5|15164.6|15159.6|0
1645135800000|2022-02-17 22:10:00|15167.6|15162.6|15166.6|15161.6|15167.6|15162.6|15164.7|15159.7|0
1645136100000|2022-02-17 22:15:00|15166.7|15161.7|15165.7|15160.7|15168.3|15163.3|15165.7|15160.7|0
1645136400000|2022-02-17 22:20:00|15165.5|15160.5|15165.2|15160.2|15165.8|15160.8|15165.2|15160.2|0
1645136700000|2022-02-17 22:25:00|15165.3|15160.3|15166|15161|15166|15161|15164.3|15159.3|0
1645137000000|2022-02-17 22:30:00|15165.9|15160.9|15163.8|15158.8|15165.9|15160.9|15163.3|15158.3|0
1645137300000|2022-02-17 22:35:00|15163.6|15158.6|15163.2|15158.2|15163.6|15158.6|15163|15158|0
1645137600000|2022-02-17 22:40:00|15163.1|15158.1|15163.9|15158.9|15163.9|15158.9|15161.9|15156.9|0
1645137900000|2022-02-17 22:45:00|15163.1|15158.1|15165.3|15160.3|15165.4|15160.4|15162.9|15157.9|0
1645138200000|2022-02-17 22:50:00|15165.4|15160.4|15165.5|15160.5|15165.5|15160.5|15165.1|15160.1|0
1645138500000|2022-02-17 22:55:00|15165.4|15160.4|15166.5|15161.5|15166.5|15161.5|15163.9|15158.9|0
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15146.6|15141.6|15167.4|15162.4|15146.6|15141.6|0
1645139100000|2022-02-17 23:05:00|15147.6|15142.6|15151.3|15146.3|15152.4|15147.4|15143|15138|0
1645139400000|2022-02-17 23:10:00|15153.4|15148.4|15157.5|15152.5|15159.5|15154.5|15150.3|15145.3|0
1645139700000|2022-02-17 23:15:00|15155.5|15150.5|15172.6|15167.6|15174.2|15169.2|15151.3|15146.3|0
1645140000000|2022-02-17 23:20:00|15173.2|15168.2|15179.2|15174.2|15182.9|15177.9|15170.1|15165.1|0
1645140300000|2022-02-17 23:25:00|15178.1|15173.1|15181.6|15176.6|15184|15179|15177.1|15172.1|0
1645140600000|2022-02-17 23:30:00|15180.6|15175.6|15191.9|15186.9|15192.1|15187.1|15180.6|15175.6|0
1645140900000|2022-02-17 23:35:00|15190.9|15185.9|15181.8|15176.8|15190.9|15185.9|15180.8|15175.8|0
1645141200000|2022-02-17 23:40:00|15180.8|15175.8|15182.7|15177.7|15187.9|15182.9|15177.5|15172.5|0
1645141500000|2022-02-17 23:45:00|15181.7|15176.7|15187.6|15182.6|15189.7|15184.7|15180.6|15175.6|0
1645141800000|2022-02-17 23:50:00|15187.1|15182.1|15181.1|15176.1|15190.2|15185.2|15181.1|15176.1|0
1645142100000|2022-02-17 23:55:00|15181.6|15176.6|15182.2|15177.2|15189.5|15184.5|15180.5|15175.5|0
1645142400000|2022-02-18 00:00:00|15181.2|15176.2|15189.2|15184.2|15193.5|15188.5|15180.1|15175.1|0
1645142700000|2022-02-18 00:05:00|15188.1|15183.1|15185.1|15180.1|15189.2|15184.2|15180.8|15175.8|0
1645143000000|2022-02-18 00:10:00|15184|15179|15173|15168|15187.2|15182.2|15173|15168|0
1645143300000|2022-02-18 00:15:00|15175.1|15170.1|15162.2|15158.2|15177.1|15172.7|15150.2|15146.2|55
1645143600000|2022-02-18 00:20:00|15161.7|15157.7|15149.7|15145.7|15161.7|15157.7|15149.2|15145.2|15
1645143900000|2022-02-18 00:25:00|15150.2|15146.2|15159.7|15155.7|15159.7|15155.7|15150.2|15146.2|3
1645144200000|2022-02-18 00:30:00|15155.7|15151.7|15146.2|15142.2|15159.7|15155.7|15141.7|15137.7|37
1645144500000|2022-02-18 00:35:00|15145.2|15141.2|15150.2|15146.2|15150.2|15146.2|15137.2|15133.2|12
1645144800000|2022-02-18 00:40:00|15150.7|15146.7|15147.7|15143.7|15154.7|15150.7|15147.7|15143.7|9
1645145100000|2022-02-18 00:45:00|15147.2|15143.2|15140.7|15136.7|15151.7|15147.7|15140.7|15136.7|23
1645145400000|2022-02-18 00:50:00|15136.7|15132.7|15151.7|15147.7|15151.7|15147.7|15134.7|15130.7|16
1645145700000|2022-02-18 00:55:00|15151.2|15147.2|15157.7|15153.7|15161.7|15157.7|15150.7|15146.7|14
1645146000000|2022-02-18 01:00:00|15158.2|15154.2|15177.7|15173.7|15177.7|15173.7|15153.7|15149.7|25
1645146300000|2022-02-18 01:05:00|15177.2|15173.2|15163.7|15159.7|15178.7|15174.7|15163.7|15159.7|17
1645146600000|2022-02-18 01:10:00|15163.2|15159.2|15158.2|15154.2|15163.7|15159.7|15153.7|15149.7|11
1645146900000|2022-02-18 01:15:00|15157.7|15153.7|15152.7|15148.7|15165.2|15161.2|15149.7|15145.7|13
1645147200000|2022-02-18 01:20:00|15153.2|15149.2|15152.7|15148.7|15157.7|15153.7|15148.7|15144.7|10
1645147500000|2022-02-18 01:25:00|15153.2|15149.2|15141.7|15137.7|15153.2|15149.2|15140.2|15136.2|51
1645147800000|2022-02-18 01:30:00|15141.2|15137.2|15217.2|15213.2|15221.7|15217.7|15130.7|15126.7|86
1645148100000|2022-02-18 01:35:00|15217.7|15213.7|15221.7|15217.7|15224.7|15220.7|15201.7|15197.7|27
1645148400000|2022-02-18 01:40:00|15221.2|15217.2|15221.7|15217.7|15233.7|15229.7|15220.7|15216.7|18
1645148700000|2022-02-18 01:45:00|15222.2|15218.2|15220.7|15216.7|15222.2|15218.2|15204.2|15200.2|5
1645149000000|2022-02-18 01:50:00|15220.2|15216.2|15239.2|15235.2|15250.7|15246.7|15218.7|15214.7|48
1645149300000|2022-02-18 01:55:00|15239.7|15235.7|15240.7|15236.7|15252.7|15248.7|15236.7|15232.7|21
1645149600000|2022-02-18 02:00:00|15241.2|15237.2|15248.7|15244.7|15249.7|15245.7|15234.7|15230.7|23
1645149900000|2022-02-18 02:05:00|15248.2|15244.2|15229.2|15225.2|15249.7|15245.7|15229.2|15225.2|33
1645150200000|2022-02-18 02:10:00|15229.7|15225.7|15236.2|15232.2|15241.2|15237.2|15229.7|15225.7|10
1645150500000|2022-02-18 02:15:00|15236.7|15232.7|15255.7|15251.7|15258.7|15254.7|15236.7|15232.7|47
1645150800000|2022-02-18 02:20:00|15255.2|15251.2|15251.2|15247.2|15258.7|15254.7|15245.7|15241.7|41
1645151100000|2022-02-18 02:25:00|15249.7|15245.7|15244.2|15240.2|15255.7|15251.7|15243.2|15239.2|25
1645151400000|2022-02-18 02:30:00|15244.7|15240.7|15250.7|15246.7|15253.7|15249.7|15244.2|15240.2|7
1645151700000|2022-02-18 02:35:00|15250.2|15246.2|15240.7|15236.7|15250.2|15246.2|15240.7|15236.7|5
1645152000000|2022-02-18 02:40:00|15241.2|15237.2|15246.7|15242.7|15248.7|15244.7|15234.7|15230.7|14
1645152300000|2022-02-18 02:45:00|15247.7|15243.7|15243.2|15239.2|15248.7|15244.7|15241.2|15237.2|1
1645152600000|2022-02-18 02:50:00|15242.7|15238.7|15248.2|15244.2|15252.2|15248.2|15241.2|15237.2|13
1645152900000|2022-02-18 02:55:00|15249.2|15245.2|15251.7|15247.7|15254.2|15250.2|15246.2|15242.2|12
1645153200000|2022-02-18 03:00:00|15252.2|15248.2|15242.7|15238.7|15252.7|15248.7|15242.7|15238.7|7
1645153500000|2022-02-18 03:05:00|15242.2|15238.2|15249.2|15245.2|15249.2|15245.2|15238.7|15234.7|20
1645153800000|2022-02-18 03:10:00|15249.7|15245.7|15257.7|15253.7|15259.2|15255.2|15245.2|15241.2|20
1645154100000|2022-02-18 03:15:00|15259.7|15255.7|15286.2|15282.2|15292.7|15288.7|15256.2|15252.2|272
1645154400000|2022-02-18 03:20:00|15285.7|15281.7|15270.2|15266.2|15285.7|15281.7|15270.2|15266.2|30
1645154700000|2022-02-18 03:25:00|15270.7|15266.7|15304.2|15300.2|15304.7|15300.7|15270.7|15266.7|73
1645155000000|2022-02-18 03:30:00|15304.7|15300.7|15291.2|15287.2|15304.7|15300.7|15290.7|15286.7|38
1645155300000|2022-02-18 03:35:00|15291.7|15287.7|15300.2|15296.2|15307.2|15303.2|15290.7|15286.7|58
1645155600000|2022-02-18 03:40:00|15299.7|15295.7|15308.7|15304.7|15313.7|15309.7|15297.7|15293.7|189
1645155900000|2022-02-18 03:45:00|15309.2|15305.2|15333.2|15329.2|15337.2|15333.2|15307.2|15303.2|200
1645156200000|2022-02-18 03:50:00|15333.7|15329.7|15337.7|15333.7|15338.2|15334.2|15332.7|15328.7|116
1645156500000|2022-02-18 03:55:00|15337.2|15333.2|15329.7|15325.7|15337.7|15333.7|15329.2|15325.2|73
1645156800000|2022-02-18 04:00:00|15330.2|15326.2|15344.2|15340.2|15348.2|15344.2|15329.7|15325.7|73
1645157100000|2022-02-18 04:05:00|15343.7|15339.7|15347.7|15343.7|15347.7|15343.7|15341.2|15337.2|23
1645157400000|2022-02-18 04:10:00|15347.2|15343.2|15345.7|15341.7|15348.2|15344.2|15342.7|15338.7|11
1645157700000|2022-02-18 04:15:00|15345.2|15341.2|15341.2|15337.2|15345.2|15341.2|15338.7|15334.7|5
1645158000000|2022-02-18 04:20:00|15342.7|15338.7|15348.2|15344.2|15348.7|15344.7|15338.7|15334.7|10
1645158300000|2022-02-18 04:25:00|15348.7|15344.7|15353.7|15349.7|15359.7|15355.7|15348.7|15344.7|81
1645158600000|2022-02-18 04:30:00|15353.2|15349.2|15347.2|15343.2|15354.7|15350.7|15347.2|15343.2|18
1645158900000|2022-02-18 04:35:00|15347.7|15343.7|15342.7|15338.7|15350.7|15346.7|15342.7|15338.7|7
1645159200000|2022-02-18 04:40:00|15343.2|15339.2|15340.2|15336.2|15345.2|15341.2|15338.2|15334.2|4
1645159500000|2022-02-18 04:45:00|15340.7|15336.7|15338.2|15334.2|15340.7|15336.7|15337.2|15333.2|4
1645159800000|2022-02-18 04:50:00|15337.2|15333.2|15331.7|15327.7|15338.7|15334.7|15330.7|15326.7|45
1645160100000|2022-02-18 04:55:00|15330.2|15326.2|15324.2|15320.2|15331.2|15327.2|15324.2|15320.2|21
1645160400000|2022-02-18 05:00:00|15323.7|15319.7|15331.2|15327.2|15333.7|15329.7|15323.7|15319.7|8
1645160700000|2022-02-18 05:05:00|15330.7|15326.7|15325.7|15321.7|15331.2|15327.2|15320.2|15316.2|22
1645161000000|2022-02-18 05:10:00|15328.7|15324.7|15324.2|15320.2|15340.2|15336.2|15323.7|15319.7|21
1645161300000|2022-02-18 05:15:00|15323.7|15319.7|15333.7|15329.7|15340.2|15336.2|15322.2|15318.2|20
1645161600000|2022-02-18 05:20:00|15334.2|15330.2|15315.7|15311.7|15336.7|15332.7|15315.2|15311.2|33
1645161900000|2022-02-18 05:25:00|15315.2|15311.2|15318.2|15314.2|15321.2|15317.2|15315.2|15311.2|15
1645162200000|2022-02-18 05:30:00|15318.7|15314.7|15322.2|15318.2|15327.2|15323.2|15318.7|15314.7|28
1645162500000|2022-02-18 05:35:00|15322.7|15318.7|15330.2|15326.2|15333.2|15329.2|15321.2|15317.2|5
1645162800000|2022-02-18 05:40:00|15329.7|15325.7|15319.2|15315.2|15329.7|15325.7|15316.7|15312.7|28
1645163100000|2022-02-18 05:45:00|15319.7|15315.7|15319.7|15315.7|15322.7|15318.7|15317.7|15313.7|14
1645163400000|2022-02-18 05:50:00|15319.2|15315.2|15314.2|15310.2|15319.2|15315.2|15313.2|15309.2|29
1645163700000|2022-02-18 05:55:00|15314.7|15310.7|15306.7|15302.7|15317.7|15313.7|15306.2|15302.2|31
1645164000000|2022-02-18 06:00:00|15306.2|15302.2|15288.2|15284.2|15306.2|15302.2|15280.2|15276.2|99
1645164300000|2022-02-18 06:05:00|15287.2|15283.2|15290.7|15286.7|15292.7|15288.7|15285.2|15281.2|5
1645164600000|2022-02-18 06:10:00|15291.2|15287.2|15285.7|15281.7|15293.7|15289.7|15283.2|15279.2|16
1645164900000|2022-02-18 06:15:00|15286.2|15282.2|15289.2|15285.2|15291.2|15287.2|15278.7|15274.7|37
1645165200000|2022-02-18 06:20:00|15288.2|15284.2|15296.7|15292.7|15296.7|15292.7|15285.2|15281.2|39
1645165500000|2022-02-18 06:25:00|15296.2|15292.2|15294.2|15290.2|15298.7|15294.7|15292.7|15288.7|18
1645165800000|2022-02-18 06:30:00|15294.7|15290.7|15292.2|15288.2|15302.7|15298.7|15292.2|15288.2|26
1645166100000|2022-02-18 06:35:00|15291.7|15287.7|15297.7|15293.7|15299.7|15295.7|15289.2|15285.2|30
1645166400000|2022-02-18 06:40:00|15298.2|15294.2|15301.2|15297.2|15303.7|15299.7|15295.7|15291.7|35
1645166700000|2022-02-18 06:45:00|15301.7|15297.7|15303.7|15299.7|15305.2|15301.2|15300.7|15296.7|23
1645167000000|2022-02-18 06:50:00|15303.2|15299.2|15299.7|15295.7|15303.2|15299.2|15295.7|15291.7|36
1645167300000|2022-02-18 06:55:00|15299.2|15295.2|15292.7|15288.7|15299.2|15295.2|15291.7|15287.7|32
1645167600000|2022-02-18 07:00:00|15291.7|15289.7|15277.2|15275.2|15292.2|15290.2|15266.7|15264.7|481
1645167900000|2022-02-18 07:05:00|15276.7|15274.7|15285.2|15283.2|15292.2|15290.2|15266.7|15264.7|297
1645168200000|2022-02-18 07:10:00|15286.2|15284.2|15284.2|15282.2|15290.2|15288.2|15270.2|15268.2|294
1645168500000|2022-02-18 07:15:00|15284.7|15282.7|15279.2|15277.2|15288.2|15286.2|15274.2|15272.2|120
1645168800000|2022-02-18 07:20:00|15279.7|15277.7|15272.2|15270.2|15282.2|15280.2|15271.7|15269.7|85
1645169100000|2022-02-18 07:25:00|15271.7|15269.7|15275.7|15273.7|15279.7|15277.7|15270.7|15268.7|95
1645169400000|2022-02-18 07:30:00|15275.2|15273.2|15266.2|15264.2|15285.2|15283.2|15263.2|15261.2|218
1645169700000|2022-02-18 07:35:00|15265.7|15263.7|15253.2|15251.2|15270.7|15268.7|15251.7|15249.7|376
1645170000000|2022-02-18 07:40:00|15253.7|15251.7|15261.2|15259.2|15266.7|15264.7|15253.2|15251.2|215
1645170300000|2022-02-18 07:45:00|15261.7|15259.7|15265.2|15263.2|15270.2|15268.2|15258.7|15256.7|131
1645170600000|2022-02-18 07:50:00|15264.7|15262.7|15258.2|15256.2|15268.2|15266.2|15255.2|15253.2|128
1645170900000|2022-02-18 07:55:00|15258.7|15256.7|15257.2|15255.2|15259.2|15257.2|15236.2|15234.2|356
1645171200000|2022-02-18 08:00:00|15256.8|15255.6|15277.3|15276.1|15289.8|15288.6|15247.8|15246.6|1363
1645171500000|2022-02-18 08:05:00|15276.8|15275.6|15276.8|15275.6|15286.3|15285.1|15255.8|15254.6|781
1645171800000|2022-02-18 08:10:00|15277.3|15276.1|15288.8|15287.6|15295.8|15294.6|15266.3|15265.1|859
1645172100000|2022-02-18 08:15:00|15289.3|15288.1|15277.8|15276.6|15297.8|15296.6|15274.3|15273.1|567
1645172400000|2022-02-18 08:20:00|15277.3|15276.1|15278.8|15277.6|15294.3|15293.1|15273.3|15272.1|358
1645172700000|2022-02-18 08:25:00|15278.3|15277.1|15292.8|15291.6|15295.8|15294.6|15266.3|15265.1|457
1645173000000|2022-02-18 08:30:00|15293.3|15292.1|15294.3|15293.1|15301.3|15300.1|15278.8|15277.6|543
1645173300000|2022-02-18 08:35:00|15293.8|15292.6|15308.8|15307.6|15313.8|15312.6|15285.8|15284.6|549
1645173600000|2022-02-18 08:40:00|15307.8|15306.6|15306.8|15305.6|15317.8|15316.6|15304.8|15303.6|399
1645173900000|2022-02-18 08:45:00|15306.3|15305.1|15302.4|15301.2|15312.8|15311.6|15295.9|15294.7|619
1645174200000|2022-02-18 08:50:00|15301.9|15300.7|15300.4|15299.2|15310.4|15309.2|15294.9|15293.7|424
1645174500000|2022-02-18 08:55:00|15300.9|15299.7|15299.4|15298.2|15306.4|15305.2|15282.4|15281.2|417
1645174800000|2022-02-18 09:00:00|15298.9|15297.7|15300.4|15299.2|15301.4|15300.2|15281.4|15280.2|312
1645175100000|2022-02-18 09:05:00|15299.9|15298.7|15287.4|15286.2|15304.4|15303.2|15282.9|15281.7|330
1645175400000|2022-02-18 09:10:00|15286.9|15285.7|15252.4|15251.2|15287.4|15286.2|15243.4|15242.2|745
1645175700000|2022-02-18 09:15:00|15252.9|15251.7|15261.4|15260.2|15265.9|15264.7|15247.4|15246.2|450
1645176000000|2022-02-18 09:20:00|15260.9|15259.7|15252.4|15251.2|15262.9|15261.7|15248.9|15247.7|256
1645176300000|2022-02-18 09:25:00|15252.9|15251.7|15265.4|15264.2|15272.4|15271.2|15251.4|15250.2|238
1645176600000|2022-02-18 09:30:00|15265.9|15264.7|15262.9|15261.7|15274.9|15273.7|15257.4|15256.2|235
1645176900000|2022-02-18 09:35:00|15263.4|15262.2|15256.4|15255.2|15267.4|15266.2|15250.9|15249.7|193
1645177200000|2022-02-18 09:40:00|15255.9|15254.7|15263.4|15262.2|15264.9|15263.7|15255.4|15254.2|197
1645177500000|2022-02-18 09:45:00|15263.9|15262.7|15259.4|15258.2|15264.4|15263.2|15250.9|15249.7|164
1645177800000|2022-02-18 09:50:00|15259.9|15258.7|15260.4|15259.2|15264.4|15263.2|15254.4|15253.2|105
1645178100000|2022-02-18 09:55:00|15259.9|15258.7|15271.9|15270.7|15280.9|15279.7|15259.9|15258.7|400
1645178400000|2022-02-18 10:00:00|15272.4|15271.2|15273.4|15272.2|15280.4|15279.2|15268.9|15267.7|139
1645178700000|2022-02-18 10:05:00|15272.4|15271.2|15249.4|15248.2|15275.9|15274.7|15244.4|15243.2|644
1645179000000|2022-02-18 10:10:00|15248.9|15247.7|15248.9|15247.7|15249.4|15248.2|15230.9|15229.7|560
1645179300000|2022-02-18 10:15:00|15249.4|15248.2|15259.4|15258.2|15266.4|15265.2|15247.9|15246.7|404
1645179600000|2022-02-18 10:20:00|15259.9|15258.7|15253.4|15252.2|15263.4|15262.2|15250.4|15249.2|226
1645179900000|2022-02-18 10:25:00|15252.9|15251.7|15256.4|15255.2|15264.4|15263.2|15251.4|15250.2|315
1645180200000|2022-02-18 10:30:00|15255.9|15254.7|15256.4|15255.2|15259.9|15258.7|15248.4|15247.2|165
1645180500000|2022-02-18 10:35:00|15255.9|15254.7|15259.4|15258.2|15261.4|15260.2|15246.4|15245.2|196
1645180800000|2022-02-18 10:40:00|15258.9|15257.7|15258.4|15257.2|15262.4|15261.2|15254.4|15253.2|163
1645181100000|2022-02-18 10:45:00|15258.9|15257.7|15263.4|15262.2|15271.4|15270.2|15254.4|15253.2|422
1645181400000|2022-02-18 10:50:00|15262.4|15261.2|15249.4|15248.2|15265.4|15264.2|15236.4|15235.2|910
1645181700000|2022-02-18 10:55:00|15248.9|15247.7|15244.9|15243.7|15261.4|15260.2|15240.4|15239.2|366
1645182000000|2022-02-18 11:00:00|15244.4|15243.2|15243.4|15242.2|15250.9|15249.7|15238.9|15237.7|209
1645182300000|2022-02-18 11:05:00|15243.9|15242.7|15253.9|15252.7|15256.9|15255.7|15241.4|15240.2|253
1645182600000|2022-02-18 11:10:00|15252.9|15251.7|15250.4|15249.2|15260.9|15259.7|15240.9|15239.7|513
1645182900000|2022-02-18 11:15:00|15249.9|15248.7|15259.4|15258.2|15264.9|15263.7|15249.4|15248.2|245
1645183200000|2022-02-18 11:20:00|15258.9|15257.7|15263.4|15262.2|15263.9|15262.7|15255.4|15254.2|323
1645183500000|2022-02-18 11:25:00|15263.9|15262.7|15263.4|15262.2|15268.9|15267.7|15260.4|15259.2|208
1645183800000|2022-02-18 11:30:00|15263.9|15262.7|15258.9|15257.7|15267.4|15266.2|15258.9|15257.7|153
1645184100000|2022-02-18 11:35:00|15259.4|15258.2|15261.9|15260.7|15263.9|15262.7|15255.9|15254.7|91
1645184400000|2022-02-18 11:40:00|15261.4|15260.2|15252.4|15251.2|15264.4|15263.2|15251.9|15250.7|145
1645184700000|2022-02-18 11:45:00|15252.9|15251.7|15237.4|15236.2|15254.9|15253.7|15237.4|15236.2|285
1645185000000|2022-02-18 11:50:00|15237.9|15236.7|15233.4|15232.2|15242.9|15241.7|15231.9|15230.7|377
1645185300000|2022-02-18 11:55:00|15233.9|15232.7|15238.4|15237.2|15238.9|15237.7|15225.9|15224.7|314
1645185600000|2022-02-18 12:00:00|15239.4|15238.2|15236.4|15235.2|15241.4|15240.2|15226.9|15225.7|953
1645185900000|2022-02-18 12:05:00|15236.9|15235.7|15248.9|15247.7|15254.9|15253.7|15236.9|15235.7|548
1645186200000|2022-02-18 12:10:00|15249.4|15248.2|15249.9|15248.7|15252.4|15251.2|15243.4|15242.2|173
1645186500000|2022-02-18 12:15:00|15250.4|15249.2|15247.4|15246.2|15253.9|15252.7|15244.4|15243.2|113
1645186800000|2022-02-18 12:20:00|15246.9|15245.7|15256.4|15255.2|15258.9|15257.7|15245.9|15244.7|127
1645187100000|2022-02-18 12:25:00|15257.4|15256.2|15254.4|15253.2|15259.9|15258.7|15253.4|15252.2|137
1645187400000|2022-02-18 12:30:00|15254.9|15253.7|15257.4|15256.2|15260.9|15259.7|15253.4|15252.2|89
1645187700000|2022-02-18 12:35:00|15256.9|15255.7|15251.9|15250.7|15260.4|15259.2|15251.4|15250.2|159
1645188000000|2022-02-18 12:40:00|15251|15249.8|15248|15246.8|15253|15251.8|15247.5|15246.3|136
1645188300000|2022-02-18 12:45:00|15248.5|15247.3|15244.5|15243.3|15250|15248.8|15240.5|15239.3|261
1645188600000|2022-02-18 12:50:00|15245|15243.8|15241.5|15240.3|15250|15248.8|15241.5|15240.3|143
1645188900000|2022-02-18 12:55:00|15241|15239.8|15251|15249.8|15251|15249.8|15241|15239.8|110
1645189200000|2022-02-18 13:00:00|15250.5|15249.3|15255|15253.8|15256.5|15255.3|15250|15248.8|173
1645189500000|2022-02-18 13:05:00|15255.5|15254.3|15219.5|15218.3|15259|15257.8|15219|15217.8|803
1645189800000|2022-02-18 13:10:00|15220|15218.8|15167|15165.8|15225|15223.8|15166.5|15165.3|1430
1645190100000|2022-02-18 13:15:00|15166.5|15165.3|15175.5|15174.3|15183.5|15182.3|15155.5|15154.3|1227
1645190400000|2022-02-18 13:20:00|15175|15173.8|15137.5|15136.3|15175|15173.8|15135|15133.8|827
1645190700000|2022-02-18 13:25:00|15138|15136.8|15092.5|15091.3|15143|15141.8|15074|15072.8|2571
1645191000000|2022-02-18 13:30:00|15092|15090.8|15078|15076.8|15095|15093.8|15037.5|15036.3|2225
1645191300000|2022-02-18 13:35:00|15077|15075.8|15111.5|15110.3|15117.5|15116.3|15077|15075.8|1727
1645191600000|2022-02-18 13:40:00|15111|15109.8|15124.5|15123.3|15133.5|15132.3|15103|15101.8|1478
1645191900000|2022-02-18 13:45:00|15125|15123.8|15117.5|15116.3|15129|15127.8|15106.5|15105.3|684
1645192200000|2022-02-18 13:50:00|15116|15114.8|15132.5|15131.3|15143.5|15142.3|15113|15111.8|728
1645192500000|2022-02-18 13:55:00|15132|15130.8|15130.5|15129.3|15142.5|15141.3|15124|15122.8|553
1645192800000|2022-02-18 14:00:00|15131|15129.8|15150.5|15149.3|15155|15153.8|15125|15123.8|705
1645193100000|2022-02-18 14:05:00|15150|15148.8|15130.5|15129.3|15154.5|15153.3|15129|15127.8|733
1645193400000|2022-02-18 14:10:00|15130|15128.8|15116.5|15115.3|15138.5|15137.3|15115.5|15114.3|685
1645193700000|2022-02-18 14:15:00|15116|15114.8|15114|15112.8|15124.5|15123.3|15111.5|15110.3|269
1645194000000|2022-02-18 14:20:00|15113.5|15112.3|15108.5|15107.3|15115.5|15114.3|15091.5|15090.3|582
1645194300000|2022-02-18 14:25:00|15109|15107.8|15112.5|15111.3|15121.5|15120.3|15085|15083.8|1116
1645194600000|2022-02-18 14:30:00|15112|15110.8|15072.5|15071.3|15126|15124.8|15072|15070.8|1450
1645194900000|2022-02-18 14:35:00|15072|15070.8|15098.5|15097.3|15115.5|15114.3|15060|15058.8|1213
1645195200000|2022-02-18 14:40:00|15098|15096.8|15077.5|15076.3|15104|15102.8|15066|15064.8|897
1645195500000|2022-02-18 14:45:00|15078|15076.8|15117|15115.8|15117|15115.8|15071|15069.8|791
1645195800000|2022-02-18 14:50:00|15116.5|15115.3|15142.5|15141.3|15146.5|15145.3|15116.5|15115.3|733
1645196100000|2022-02-18 14:55:00|15142|15140.8|15128|15126.8|15145.5|15144.3|15121|15119.8|433
1645196400000|2022-02-18 15:00:00|15128.5|15127.3|15115.5|15114.3|15135.5|15134.3|15107.5|15106.3|648
1645196700000|2022-02-18 15:05:00|15116|15114.8|15118.5|15117.3|15127|15125.8|15106|15104.8|440
1645197000000|2022-02-18 15:10:00|15119|15117.8|15121|15119.8|15128.5|15127.3|15103.5|15102.3|548
1645197300000|2022-02-18 15:15:00|15121.5|15120.3|15110|15108.8|15138|15136.8|15096.5|15095.3|693
1645197600000|2022-02-18 15:20:00|15109.5|15108.3|15093|15091.8|15117|15115.8|15086.5|15085.3|448
1645197900000|2022-02-18 15:25:00|15093.5|15092.3|15079|15077.8|15097.5|15096.3|15072|15070.8|486
1645198200000|2022-02-18 15:30:00|15079.5|15078.3|15062|15060.8|15080|15078.8|15058|15056.8|800
1645198500000|2022-02-18 15:35:00|15061.5|15060.3|15053|15051.8|15068.5|15067.3|15049.5|15048.3|545
1645198800000|2022-02-18 15:40:00|15053.5|15052.3|15068.5|15067.3|15070.5|15069.3|15036|15034.8|890
1645199100000|2022-02-18 15:45:00|15067.5|15066.3|15049.5|15048.3|15070.5|15069.3|15026.5|15025.3|1227
1645199400000|2022-02-18 15:50:00|15048.5|15047.3|15061|15059.8|15061|15059.8|15041|15039.8|780
1645199700000|2022-02-18 15:55:00|15060.5|15059.3|15052.5|15051.3|15064|15062.8|15043.5|15042.3|645
1645200000000|2022-02-18 16:00:00|15052|15050.8|14992.5|14991.3|15052.5|15051.3|14989.5|14988.3|2065
1645200300000|2022-02-18 16:05:00|14993|14991.8|14997|14995.8|15013.5|15012.3|14987|14985.8|1261
1645200600000|2022-02-18 16:10:00|14996.5|14995.3|15020|15018.8|15025.5|15024.3|14987|14985.8|1090
1645200900000|2022-02-18 16:15:00|15020.5|15019.3|15038.5|15037.3|15039|15037.8|15009.5|15008.3|892
1645201200000|2022-02-18 16:20:00|15038|15036.8|15046|15044.8|15050.5|15049.3|15035|15033.8|794
1645201500000|2022-02-18 16:25:00|15045.5|15044.3|15037.5|15036.3|15055|15053.8|15031.5|15030.3|1051
1645201800000|2022-02-18 16:30:00|15037.9|15035.9|15039.4|15037.4|15050.4|15048.4|15021.9|15019.9|1472
1645202100000|2022-02-18 16:35:00|15041.9|15039.9|15059.4|15057.4|15071.4|15069.4|15037.9|15035.9|938
1645202400000|2022-02-18 16:40:00|15058.9|15056.9|15048.4|15046.4|15065.4|15063.4|15044.9|15042.9|317
1645202700000|2022-02-18 16:45:00|15047.9|15045.9|15041.4|15039.4|15057.9|15055.9|15038.4|15036.4|228
1645203000000|2022-02-18 16:50:00|15041.9|15039.9|15023.9|15021.9|15044.4|15042.4|15020.4|15018.4|300
1645203300000|2022-02-18 16:55:00|15024.4|15022.4|15004.4|15002.4|15026.4|15024.4|15000.9|14998.9|295
1645203600000|2022-02-18 17:00:00|15003.9|15001.9|14999.4|14997.4|15009.9|15007.9|14992.4|14990.4|379
1645203900000|2022-02-18 17:05:00|14999.9|14997.9|15031.9|15029.9|15032.4|15030.4|14999.4|14997.4|439
1645204200000|2022-02-18 17:10:00|15032.4|15030.4|15030.9|15028.9|15042.4|15040.4|15026.9|15024.9|290
1645204500000|2022-02-18 17:15:00|15031.4|15029.4|15042.9|15040.9|15056.4|15054.4|15023.4|15021.4|320
1645204800000|2022-02-18 17:20:00|15043.9|15041.9|15026.9|15024.9|15049.4|15047.4|15026.9|15024.9|176
1645205100000|2022-02-18 17:25:00|15026.4|15024.4|15034.4|15032.4|15042.9|15040.9|15026.4|15024.4|153
1645205400000|2022-02-18 17:30:00|15033.4|15031.4|15017.4|15015.4|15041.9|15039.9|15007.4|15005.4|890
1645205700000|2022-02-18 17:35:00|15017.9|15015.9|14999.4|14997.4|15024.9|15022.9|14995.9|14993.9|347
1645206000000|2022-02-18 17:40:00|14998.9|14996.9|15016.4|15014.4|15032.4|15030.4|14995.9|14993.9|472
1645206300000|2022-02-18 17:45:00|15015.9|15013.9|15013.4|15011.4|15019.4|15017.4|15006.9|15004.9|218
1645206600000|2022-02-18 17:50:00|15012.9|15010.9|15018.4|15016.4|15025.9|15023.9|15006.4|15004.4|202
1645206900000|2022-02-18 17:55:00|15018.9|15016.9|15012.4|15010.4|15024.4|15022.4|15010.4|15008.4|107
1645207200000|2022-02-18 18:00:00|15011.9|15009.9|15003.4|15001.4|15016.9|15014.9|15000.4|14998.4|392
1645207500000|2022-02-18 18:05:00|15003.9|15001.9|15007.4|15005.4|15011.9|15009.9|14995.9|14993.9|165
1645207800000|2022-02-18 18:10:00|15007.9|15005.9|15002.4|15000.4|15008.4|15006.4|14998.4|14996.4|142
1645208100000|2022-02-18 18:15:00|15002.9|15000.9|14995.4|14993.4|15009.9|15007.9|14989.9|14987.9|317
1645208400000|2022-02-18 18:20:00|14995.9|14993.9|15022.4|15020.4|15025.4|15023.4|14991.9|14989.9|344
1645208700000|2022-02-18 18:25:00|15022.9|15020.9|15005.4|15003.4|15023.4|15021.4|14998.9|14996.9|223
1645209000000|2022-02-18 18:30:00|15004.9|15002.9|15011.4|15009.4|15014.9|15012.9|15001.9|14999.9|185
1645209300000|2022-02-18 18:35:00|15010.9|15008.9|15023.4|15021.4|15025.9|15023.9|15005.9|15003.9|120
1645209600000|2022-02-18 18:40:00|15023.9|15021.9|15019.4|15017.4|15027.9|15025.9|15012.4|15010.4|129
1645209900000|2022-02-18 18:45:00|15018.9|15016.9|15028.4|15026.4|15036.4|15034.4|15018.4|15016.4|210
1645210200000|2022-02-18 18:50:00|15028.9|15026.9|15042.4|15040.4|15044.9|15042.9|15026.9|15024.9|157
1645210500000|2022-02-18 18:55:00|15042.9|15040.9|15035.4|15033.4|15044.4|15042.4|15033.9|15031.9|177
1645210800000|2022-02-18 19:00:00|15034.9|15032.9|15045.4|15043.4|15052.9|15050.9|15034.9|15032.9|136
1645211100000|2022-02-18 19:05:00|15044.9|15042.9|15038.4|15036.4|15051.9|15049.9|15032.4|15030.4|121
1645211400000|2022-02-18 19:10:00|15037.9|15035.9|15041.4|15039.4|15044.4|15042.4|15033.9|15031.9|41
1645211700000|2022-02-18 19:15:00|15040.9|15038.9|15060.4|15058.4|15062.9|15060.9|15038.4|15036.4|171
1645212000000|2022-02-18 19:20:00|15060.9|15058.9|15078.4|15076.4|15078.9|15076.9|15058.4|15056.4|130
1645212300000|2022-02-18 19:25:00|15078.9|15076.9|15088.4|15086.4|15090.9|15088.9|15071.4|15069.4|222
1645212600000|2022-02-18 19:30:00|15088.9|15086.9|15091.4|15089.4|15106.9|15104.9|15085.9|15083.9|274
1645212900000|2022-02-18 19:35:00|15090.9|15088.9|15071.4|15069.4|15092.9|15090.9|15066.9|15064.9|223
1645213200000|2022-02-18 19:40:00|15071.9|15069.9|15063.4|15061.4|15074.4|15072.4|15061.9|15059.9|137
1645213500000|2022-02-18 19:45:00|15063.9|15061.9|15057.4|15055.4|15071.4|15069.4|15055.9|15053.9|79
1645213800000|2022-02-18 19:50:00|15057.9|15055.9|15086.4|15084.4|15086.9|15084.9|15052.4|15050.4|191
1645214100000|2022-02-18 19:55:00|15085.9|15083.9|15091.4|15089.4|15097.4|15095.4|15079.4|15077.4|237
1645214400000|2022-02-18 20:00:00|15091.9|15089.9|15081.4|15079.4|15104.4|15102.4|15078.4|15076.4|233
1645214700000|2022-02-18 20:05:00|15082.4|15080.4|15073.4|15071.4|15092.4|15090.4|15061.9|15059.9|245
1645215000000|2022-02-18 20:10:00|15073.9|15071.9|15072.4|15070.4|15089.4|15087.4|15064.9|15062.9|247
1645215300000|2022-02-18 20:15:00|15071.9|15069.9|15051.4|15049.4|15081.4|15079.4|15048.4|15046.4|197
1645215600000|2022-02-18 20:20:00|15051.9|15049.9|15041.4|15039.4|15059.9|15057.9|15033.4|15031.4|310
1645215900000|2022-02-18 20:25:00|15040.9|15038.9|15037.4|15035.4|15048.9|15046.9|15034.4|15032.4|150
1645216200000|2022-02-18 20:30:00|15036.9|15034.9|15025.4|15023.4|15037.4|15035.4|15010.4|15008.4|307
1645216500000|2022-02-18 20:35:00|15024.9|15022.9|15030.4|15028.4|15039.4|15037.4|15018.4|15016.4|281
1645216800000|2022-02-18 20:40:00|15029.9|15027.9|15056.4|15054.4|15058.9|15056.9|15028.4|15026.4|257
1645217100000|2022-02-18 20:45:00|15056.9|15054.9|15056.4|15054.4|15072.4|15070.4|15040.4|15038.4|422
1645217400000|2022-02-18 20:50:00|15056.9|15054.9|15033.4|15031.4|15056.9|15054.9|15030.4|15028.4|602
1645217700000|2022-02-18 20:55:00|15033.9|15031.9|15042.4|15040.4|15050.9|15048.9|15030.4|15028.4|372
1645218000000|2022-02-18 21:00:00|15053.2|15048.2|15070.1|15065.1|15088|15083|15051.5|15046.5|42
1645218300000|2022-02-18 21:05:00|15073.2|15068.2|15054.7|15049.7|15073.2|15068.2|15053.6|15048.6|0
1645218600000|2022-02-18 21:10:00|15055.8|15050.8|15061.4|15056.4|15062.8|15057.8|15044.9|15039.9|0
1645218900000|2022-02-18 21:15:00|15062.5|15057.5|15071.3|15066.3|15076.6|15071.6|15061.4|15056.4|0
1645219200000|2022-02-18 21:20:00|15071.2|15066.2|15069.6|15064.6|15080.9|15075.9|15065.9|15060.9|0
1645219500000|2022-02-18 21:25:00|15070.6|15065.6|15073.1|15068.1|15076.2|15071.2|15068.1|15063.1|0
1645219800000|2022-02-18 21:30:00|15074.2|15069.2|15057.9|15052.9|15079.7|15074.7|15057.9|15052.9|0
1645220100000|2022-02-18 21:35:00|15058.9|15053.9|15050.6|15045.6|15058.9|15053.9|15043.7|15038.7|0
1645220400000|2022-02-18 21:40:00|15051.2|15046.2|15051.4|15046.4|15051.7|15046.7|15044.6|15039.6|0
1645220700000|2022-02-18 21:45:00|15049.4|15044.4|15040.6|15035.6|15051.4|15046.4|15035.4|15030.4|0
1645221000000|2022-02-18 21:50:00|15042.2|15037.2|15042.3|15037.3|15049.1|15044.1|15031.5|15026.5|0
1645221300000|2022-02-18 21:55:00|15041.8|15036.8|15033.3|15028.3|15043.8|15038.8|15030.5|15025.5|0
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14950|14945|14961.2|14956.2|14920.2|14915.2|0
1645398300000|2022-02-20 23:05:00|14950.5|14945.5|14953.3|14948.3|14968.5|14963.5|14939.3|14934.3|0
1645398600000|2022-02-20 23:10:00|14952.8|14947.8|14957.9|14952.9|14960.5|14955.5|14932.1|14927.1|0
1645398900000|2022-02-20 23:15:00|14958.4|14953.4|14963.3|14958.3|14963.3|14958.3|14943.3|14938.3|0
1645399200000|2022-02-20 23:20:00|14967.5|14962.5|14949.6|14944.6|14971.4|14966.4|14942|14937|0
1645399500000|2022-02-20 23:25:00|14949.1|14944.1|14944.9|14939.9|14961.3|14956.3|14942.5|14937.5|0
1645399800000|2022-02-20 23:30:00|14946.4|14941.4|14957.1|14952.1|14961.4|14956.4|14936.7|14931.7|0
1645400100000|2022-02-20 23:35:00|14956.6|14951.6|14962.4|14957.4|14964.4|14959.4|14952.9|14947.9|0
1645400400000|2022-02-20 23:40:00|14962.9|14957.9|14951.6|14946.6|14965|14960|14946.3|14941.3|0
1645400700000|2022-02-20 23:45:00|14952.1|14947.1|14946|14941|14955.2|14950.2|14942.3|14937.3|0
1645401000000|2022-02-20 23:50:00|14945|14940|14943.7|14938.7|14956|14951|14942.6|14937.6|0
1645401300000|2022-02-20 23:55:00|14943.1|14938.1|14947.1|14942.1|14953.4|14948.4|14942.8|14937.8|0
1645401600000|2022-02-21 00:00:00|14946.6|14941.6|14917|14912|14949.7|14944.7|14912.3|14907.3|0
1645401900000|2022-02-21 00:05:00|14917.6|14912.6|14921.5|14916.5|14930.4|14925.4|14912|14907|0
1645402200000|2022-02-21 00:10:00|14920.4|14915.4|14954.5|14949.5|14956.6|14951.6|14918.3|14913.3|0
1645402500000|2022-02-21 00:15:00|14953.4|14948.4|14960.4|14956.4|14968.9|14964.9|14944.9|14940.9|145
1645402800000|2022-02-21 00:20:00|14960.9|14956.9|14935.4|14931.4|14960.9|14956.9|14935.4|14931.4|19
1645403100000|2022-02-21 00:25:00|14935.9|14931.9|14936.9|14932.9|14939.4|14935.4|14927.4|14923.4|46
1645403400000|2022-02-21 00:30:00|14937.4|14933.4|14951.4|14947.4|14953.4|14949.4|14928.9|14924.9|22
1645403700000|2022-02-21 00:35:00|14950.9|14946.9|14940.9|14936.9|14951.4|14947.4|14935.4|14931.4|9
1645404000000|2022-02-21 00:40:00|14941.4|14937.4|14945.9|14941.9|14948.9|14944.9|14936.4|14932.4|2
1645404300000|2022-02-21 00:45:00|14946.4|14942.4|14936.9|14932.9|14952.9|14948.9|14934.9|14930.9|6
1645404600000|2022-02-21 00:50:00|14942.9|14938.9|15025.4|15021.4|15026.9|15022.9|14942.9|14938.9|86
1645404900000|2022-02-21 00:55:00|15024.9|15020.9|15052.4|15048.4|15056.4|15052.4|15019.9|15015.9|86
1645405200000|2022-02-21 01:00:00|15053.4|15049.4|15022.9|15018.9|15055.9|15051.9|15008.4|15004.4|64
1645405500000|2022-02-21 01:05:00|15023.4|15019.4|15074.9|15070.9|15074.9|15070.9|15023.4|15019.4|65
1645405800000|2022-02-21 01:10:00|15074.4|15070.4|15086.4|15082.4|15100.9|15096.9|15065.9|15061.9|94
1645406100000|2022-02-21 01:15:00|15085.9|15081.9|15083.9|15079.9|15089.4|15085.4|15061.4|15057.4|45
1645406400000|2022-02-21 01:20:00|15087.4|15083.4|15093.4|15089.4|15100.9|15096.9|15062.4|15058.4|39
1645406700000|2022-02-21 01:25:00|15093.9|15089.9|15075.4|15071.4|15095.4|15091.4|15075.4|15071.4|23
1645407000000|2022-02-21 01:30:00|15074.9|15070.9|15104.4|15100.4|15107.9|15103.9|15074.9|15070.9|83
1645407300000|2022-02-21 01:35:00|15103.9|15099.9|15131.9|15127.9|15131.9|15127.9|15098.9|15094.9|57
1645407600000|2022-02-21 01:40:00|15131.4|15127.4|15117.4|15113.4|15132.9|15128.9|15112.4|15108.4|15
1645407900000|2022-02-21 01:45:00|15117.9|15113.9|15116.9|15112.9|15130.4|15126.4|15110.9|15106.9|46
1645408200000|2022-02-21 01:50:00|15115.9|15111.9|15108.9|15104.9|15118.4|15114.4|15101.4|15097.4|15
1645408500000|2022-02-21 01:55:00|15109.4|15105.4|15115.4|15111.4|15123.4|15119.4|15105.9|15101.9|13
1645408800000|2022-02-21 02:00:00|15115.9|15111.9|15116.4|15112.4|15120.4|15116.4|15105.4|15101.4|9
1645409100000|2022-02-21 02:05:00|15115.9|15111.9|15114.4|15110.4|15117.4|15113.4|15106.9|15102.9|4
1645409400000|2022-02-21 02:10:00|15114.9|15110.9|15106.4|15102.4|15117.4|15113.4|15105.9|15101.9|9
1645409700000|2022-02-21 02:15:00|15107.4|15103.4|15104.9|15100.9|15109.4|15105.4|15098.4|15094.4|11
1645410000000|2022-02-21 02:20:00|15102.4|15098.4|15095.9|15091.9|15106.9|15102.9|15088.4|15084.4|30
1645410300000|2022-02-21 02:25:00|15094.9|15090.9|15095.9|15091.9|15100.4|15096.4|15092.9|15088.9|6
1645410600000|2022-02-21 02:30:00|15096.4|15092.4|15118.4|15114.4|15118.4|15114.4|15096.4|15092.4|13
1645410900000|2022-02-21 02:35:00|15115.9|15111.9|15106.9|15102.9|15116.4|15112.4|15105.4|15101.4|22
1645411200000|2022-02-21 02:40:00|15106.4|15102.4|15105.9|15101.9|15106.9|15102.9|15099.9|15095.9|4
1645411500000|2022-02-21 02:45:00|15105.4|15101.4|15120.4|15116.4|15124.4|15120.4|15103.9|15099.9|11
1645411800000|2022-02-21 02:50:00|15121.9|15117.9|15113.4|15109.4|15121.9|15117.9|15111.4|15107.4|3
1645412100000|2022-02-21 02:55:00|15112.9|15108.9|15112.9|15108.9|15118.9|15114.9|15112.4|15108.4|5
1645412400000|2022-02-21 03:00:00|15113.4|15109.4|15123.4|15119.4|15123.9|15119.9|15113.4|15109.4|5
1645412700000|2022-02-21 03:05:00|15122.4|15118.4|15114.4|15110.4|15122.4|15118.4|15114.4|15110.4|7
1645413000000|2022-02-21 03:10:00|15113.4|15109.4|15110.9|15106.9|15119.4|15115.4|15106.9|15102.9|22
1645413300000|2022-02-21 03:15:00|15111.9|15107.9|15110.9|15106.9|15116.4|15112.4|15109.4|15105.4|0
1645413600000|2022-02-21 03:20:00|15111.4|15107.4|15113.4|15109.4|15114.4|15110.4|15110.4|15106.4|0
1645413900000|2022-02-21 03:25:00|15112.9|15108.9|15112.9|15108.9|15113.9|15109.9|15111.4|15107.4|0
1645414200000|2022-02-21 03:30:00|15113.9|15109.9|15087.4|15083.4|15114.4|15110.4|15078.4|15074.4|19
1645414500000|2022-02-21 03:35:00|15088.4|15084.4|15103.9|15099.9|15107.4|15103.4|15088.4|15084.4|10
1645414800000|2022-02-21 03:40:00|15103.4|15099.4|15099.4|15095.4|15104.9|15100.9|15098.4|15094.4|5
1645415100000|2022-02-21 03:45:00|15098.9|15094.9|15091.9|15087.9|15099.9|15095.9|15091.9|15087.9|5
1645415400000|2022-02-21 03:50:00|15091.4|15087.4|15093.9|15089.9|15095.4|15091.4|15089.9|15085.9|6
1645415700000|2022-02-21 03:55:00|15094.9|15090.9|15091.9|15087.9|15097.4|15093.4|15091.9|15087.9|9
1645416000000|2022-02-21 04:00:00|15091.4|15087.4|15093.4|15089.4|15093.4|15089.4|15084.9|15080.9|8
1645416300000|2022-02-21 04:05:00|15093.9|15089.9|15094.4|15090.4|15095.4|15091.4|15093.9|15089.9|0
1645416600000|2022-02-21 04:10:00|15093.9|15089.9|15094.4|15090.4|15100.4|15096.4|15086.9|15082.9|7
1645416900000|2022-02-21 04:15:00|15093.9|15089.9|15098.4|15094.4|15103.9|15099.9|15093.9|15089.9|11
1645417200000|2022-02-21 04:20:00|15097.9|15093.9|15096.9|15092.9|15098.4|15094.4|15093.9|15089.9|9
1645417500000|2022-02-21 04:25:00|15097.9|15093.9|15103.4|15099.4|15104.4|15100.4|15094.9|15090.9|2
1645417800000|2022-02-21 04:30:00|15104.4|15100.4|15110.4|15106.4|15110.9|15106.9|15100.4|15096.4|11
1645418100000|2022-02-21 04:35:00|15108.4|15104.4|15106.4|15102.4|15108.4|15104.4|15101.9|15097.9|12
1645418400000|2022-02-21 04:40:00|15105.9|15101.9|15107.9|15103.9|15111.9|15107.9|15104.4|15100.4|2
1645418700000|2022-02-21 04:45:00|15108.9|15104.9|15106.9|15102.9|15109.9|15105.9|15106.9|15102.9|0
1645419000000|2022-02-21 04:50:00|15107.4|15103.4|15113.4|15109.4|15117.4|15113.4|15107.4|15103.4|9
1645419300000|2022-02-21 04:55:00|15112.9|15108.9|15112.4|15108.4|15114.9|15110.9|15111.4|15107.4|6
1645419600000|2022-02-21 05:00:00|15111.9|15107.9|15111.4|15107.4|15114.4|15110.4|15110.4|15106.4|5
1645419900000|2022-02-21 05:05:00|15110.9|15106.9|15102.4|15098.4|15110.9|15106.9|15101.9|15097.9|16
1645420200000|2022-02-21 05:10:00|15102.9|15098.9|15100.4|15096.4|15108.4|15104.4|15100.4|15096.4|12
1645420500000|2022-02-21 05:15:00|15099.4|15095.4|15111.9|15107.9|15114.4|15110.4|15098.9|15094.9|25
1645420800000|2022-02-21 05:20:00|15112.4|15108.4|15112.9|15108.9|15114.4|15110.4|15111.9|15107.9|2
1645421100000|2022-02-21 05:25:00|15113.4|15109.4|15118.4|15114.4|15120.9|15116.9|15112.4|15108.4|8
1645421400000|2022-02-21 05:30:00|15117.9|15113.9|15107.4|15103.4|15122.9|15118.9|15105.4|15101.4|18
1645421700000|2022-02-21 05:35:00|15108.4|15104.4|15109.4|15105.4|15109.9|15105.9|15104.9|15100.9|2
1645422000000|2022-02-21 05:40:00|15108.9|15104.9|15108.9|15104.9|15113.4|15109.4|15100.4|15096.4|8
1645422300000|2022-02-21 05:45:00|15109.4|15105.4|15100.4|15096.4|15109.9|15105.9|15100.4|15096.4|18
1645422600000|2022-02-21 05:50:00|15100.9|15096.9|15109.9|15105.9|15111.4|15107.4|15094.9|15090.9|30
1645422900000|2022-02-21 05:55:00|15110.9|15106.9|15109.9|15105.9|15111.4|15107.4|15107.9|15103.9|13
1645423200000|2022-02-21 06:00:00|15110.4|15106.4|15117.4|15113.4|15117.4|15113.4|15110.4|15106.4|17
1645423500000|2022-02-21 06:05:00|15116.9|15112.9|15115.9|15111.9|15122.4|15118.4|15115.9|15111.9|12
1645423800000|2022-02-21 06:10:00|15115.4|15111.4|15119.4|15115.4|15122.4|15118.4|15110.9|15106.9|76
1645424100000|2022-02-21 06:15:00|15118.9|15114.9|15118.4|15114.4|15119.9|15115.9|15113.4|15109.4|10
1645424400000|2022-02-21 06:20:00|15118.9|15114.9|15117.9|15113.9|15120.4|15116.4|15116.9|15112.9|4
1645424700000|2022-02-21 06:25:00|15116.9|15112.9|15117.4|15113.4|15117.9|15113.9|15116.9|15112.9|1
1645425000000|2022-02-21 06:30:00|15117.9|15113.9|15130.4|15126.4|15132.4|15128.4|15117.9|15113.9|38
1645425300000|2022-02-21 06:35:00|15130.9|15126.9|15139.4|15135.4|15139.4|15135.4|15130.4|15126.4|32
1645425600000|2022-02-21 06:40:00|15138.9|15134.9|15144.9|15140.9|15148.9|15144.9|15138.4|15134.4|56
1645425900000|2022-02-21 06:45:00|15145.4|15141.4|15161.9|15157.9|15165.4|15161.4|15145.4|15141.4|56
1645426200000|2022-02-21 06:50:00|15161.4|15157.4|15167.4|15163.4|15171.9|15167.9|15154.9|15150.9|100
1645426500000|2022-02-21 06:55:00|15167.9|15163.9|15155.9|15151.9|15168.9|15164.9|15152.4|15148.4|79
1645426800000|2022-02-21 07:00:00|15154.9|15152.9|15187.9|15185.9|15199.4|15197.4|15149.4|15147.4|703
1645427100000|2022-02-21 07:05:00|15188.4|15186.4|15232.9|15230.9|15233.4|15231.4|15188.4|15186.4|685
1645427400000|2022-02-21 07:10:00|15234.9|15232.9|15229.9|15227.9|15236.9|15234.9|15197.4|15195.4|473
1645427700000|2022-02-21 07:15:00|15229.4|15227.4|15226.9|15224.9|15230.9|15228.9|15200.4|15198.4|342
1645428000000|2022-02-21 07:20:00|15227.4|15225.4|15202.4|15200.4|15233.4|15231.4|15196.9|15194.9|294
1645428300000|2022-02-21 07:25:00|15201.9|15199.9|15199.4|15197.4|15202.4|15200.4|15186.4|15184.4|188
1645428600000|2022-02-21 07:30:00|15199.9|15197.9|15194.4|15192.4|15215.9|15213.9|15192.4|15190.4|439
1645428900000|2022-02-21 07:35:00|15194.9|15192.9|15183.4|15181.4|15196.9|15194.9|15182.4|15180.4|166
1645429200000|2022-02-21 07:40:00|15183.9|15181.9|15191.9|15189.9|15195.9|15193.9|15183.9|15181.9|115
1645429500000|2022-02-21 07:45:00|15192.4|15190.4|15202.4|15200.4|15228.9|15226.9|15191.9|15189.9|353
1645429800000|2022-02-21 07:50:00|15201.9|15199.9|15204.4|15202.4|15213.9|15211.9|15199.9|15197.9|225
1645430100000|2022-02-21 07:55:00|15204.9|15202.9|15196.4|15194.4|15223.4|15221.4|15193.4|15191.4|483
1645430400000|2022-02-21 08:00:00|15194.9|15192.9|15179|15177.8|15218|15216.8|15176.5|15175.3|1569
1645430700000|2022-02-21 08:05:00|15178|15176.8|15181|15179.8|15198|15196.8|15174|15172.8|1026
1645431000000|2022-02-21 08:10:00|15181.5|15180.3|15165|15163.8|15194|15192.8|15163.5|15162.3|571
1645431300000|2022-02-21 08:15:00|15171.5|15170.3|15152|15150.8|15183.5|15182.3|15152|15150.8|1044
1645431600000|2022-02-21 08:20:00|15154|15152.8|15144|15142.8|15172|15170.8|15144|15142.8|535
1645431900000|2022-02-21 08:25:00|15143.5|15142.3|15157|15155.8|15173.5|15172.3|15139|15137.8|650
1645432200000|2022-02-21 08:30:00|15157.5|15156.3|15181|15179.8|15191.5|15190.3|15157.5|15156.3|610
1645432500000|2022-02-21 08:35:00|15180.5|15179.3|15146|15144.8|15180.5|15179.3|15090|15088.8|2120
1645432800000|2022-02-21 08:40:00|15146.5|15145.3|15131.9|15130.7|15149|15147.8|15131.9|15130.7|531
1645433100000|2022-02-21 08:45:00|15132.4|15131.2|15141.9|15140.7|15153.9|15152.7|15128.9|15127.7|459
1645433400000|2022-02-21 08:50:00|15143.9|15142.7|15116.4|15115.2|15159.9|15158.7|15114.9|15113.7|577
1645433700000|2022-02-21 08:55:00|15116.9|15115.7|15114.9|15113.7|15125.9|15124.7|15104.9|15103.7|483
1645434000000|2022-02-21 09:00:00|15115.4|15114.2|15071.9|15070.7|15117.9|15116.7|15067.4|15066.2|546
1645434300000|2022-02-21 09:05:00|15072.4|15071.2|15046.9|15045.7|15072.9|15071.7|15045.9|15044.7|781
1645434600000|2022-02-21 09:10:00|15047.4|15046.2|15047.9|15046.7|15059.9|15058.7|15028.9|15027.7|720
1645434900000|2022-02-21 09:15:00|15048.4|15047.2|15053.9|15052.7|15060.9|15059.7|15043.9|15042.7|727
1645435200000|2022-02-21 09:20:00|15053.4|15052.2|15055.9|15054.7|15057.4|15056.2|15041.4|15040.2|294
1645435500000|2022-02-21 09:25:00|15056.4|15055.2|15069.4|15068.2|15082.4|15081.2|15054.9|15053.7|588
1645435800000|2022-02-21 09:30:00|15068.9|15067.7|15069.9|15068.7|15085.4|15084.2|15068.4|15067.2|410
1645436100000|2022-02-21 09:35:00|15070.4|15069.2|15058.9|15057.7|15076.9|15075.7|15057.4|15056.2|324
1645436400000|2022-02-21 09:40:00|15059.4|15058.2|15063.9|15062.7|15072.9|15071.7|15053.9|15052.7|271
1645436700000|2022-02-21 09:45:00|15064.4|15063.2|15059.9|15058.7|15070.9|15069.7|15054.9|15053.7|245
1645437000000|2022-02-21 09:50:00|15060.4|15059.2|15045.9|15044.7|15066.4|15065.2|15045.4|15044.2|268
1645437300000|2022-02-21 09:55:00|15046.4|15045.2|15048.4|15047.2|15050.9|15049.7|15031.9|15030.7|326
1645437600000|2022-02-21 10:00:00|15047.9|15046.7|15024.9|15023.7|15048.4|15047.2|15021.4|15020.2|504
1645437900000|2022-02-21 10:05:00|15025.4|15024.2|15032.9|15031.7|15047.9|15046.7|15025.4|15024.2|565
1645438200000|2022-02-21 10:10:00|15033.4|15032.2|15015.9|15014.7|15033.4|15032.2|15010.4|15009.2|312
1645438500000|2022-02-21 10:15:00|15016.4|15015.2|15009.4|15008.2|15018.9|15017.7|15004.9|15003.7|366
1645438800000|2022-02-21 10:20:00|15008.9|15007.7|15010.9|15009.7|15022.9|15021.7|15005.4|15004.2|407
1645439100000|2022-02-21 10:25:00|15011.4|15010.2|14983.4|14982.2|15011.4|15010.2|14983.4|14982.2|470
1645439400000|2022-02-21 10:30:00|14982.9|14981.7|15003.9|15002.7|15005.9|15004.7|14979.9|14978.7|585
1645439700000|2022-02-21 10:35:00|15003.4|15002.2|15016.9|15015.7|15017.9|15016.7|14999.4|14998.2|387
1645440000000|2022-02-21 10:40:00|15017.4|15016.2|15012.9|15011.7|15031.4|15030.2|15008.9|15007.7|634
1645440300000|2022-02-21 10:45:00|15012.4|15011.2|14997.9|14996.7|15013.4|15012.2|14997.4|14996.2|434
1645440600000|2022-02-21 10:50:00|14998.4|14997.2|14992.9|14991.7|15000.4|14999.2|14976.4|14975.2|428
1645440900000|2022-02-21 10:55:00|14992.4|14991.2|14995.4|14994.2|15005.4|15004.2|14986.9|14985.7|608
1645441200000|2022-02-21 11:00:00|14995.9|14994.7|15004.9|15003.7|15012.9|15011.7|14984.9|14983.7|550
1645441500000|2022-02-21 11:05:00|15004.4|15003.2|14997.9|14996.7|15006.4|15005.2|14990.9|14989.7|383
1645441800000|2022-02-21 11:10:00|14998.4|14997.2|15010.9|15009.7|15017.9|15016.7|14997.9|14996.7|360
1645442100000|2022-02-21 11:15:00|15010.4|15009.2|14997.9|14996.7|15012.4|15011.2|14980.9|14979.7|594
1645442400000|2022-02-21 11:20:00|14998.4|14997.2|14993.4|14992.2|15004.9|15003.7|14984.9|14983.7|295
1645442700000|2022-02-21 11:25:00|14993.9|14992.7|14972.9|14971.7|14997.9|14996.7|14964.4|14963.2|577
1645443000000|2022-02-21 11:30:00|14973.4|14972.2|14959.9|14958.7|14978.9|14977.7|14957.4|14956.2|486
1645443300000|2022-02-21 11:35:00|14960.4|14959.2|14959.4|14958.2|14969.9|14968.7|14955.4|14954.2|439
1645443600000|2022-02-21 11:40:00|14958.9|14957.7|14923.4|14922.2|14959.4|14958.2|14922.4|14921.2|722
1645443900000|2022-02-21 11:45:00|14923.9|14922.7|14929.9|14928.7|14943.9|14942.7|14923.9|14922.7|658
1645444200000|2022-02-21 11:50:00|14930.4|14929.2|14948.9|14947.7|14951.4|14950.2|14925.9|14924.7|560
1645444500000|2022-02-21 11:55:00|14949.4|14948.2|14963.9|14962.7|14971.4|14970.2|14946.9|14945.7|623
1645444800000|2022-02-21 12:00:00|14962.9|14961.7|14940.9|14939.7|14963.4|14962.2|14939.9|14938.7|459
1645445100000|2022-02-21 12:05:00|14941.4|14940.2|14927.4|14926.2|14941.9|14940.7|14925.9|14924.7|312
1645445400000|2022-02-21 12:10:00|14925.9|14924.7|14937.4|14936.2|14942.4|14941.2|14925.4|14924.2|353
1645445700000|2022-02-21 12:15:00|14936.9|14935.7|14908.4|14907.2|14938.4|14937.2|14908.4|14907.2|754
1645446000000|2022-02-21 12:20:00|14909.4|14908.2|14912.4|14911.2|14916.9|14915.7|14901.4|14900.2|554
1645446300000|2022-02-21 12:25:00|14912.9|14911.7|14920.9|14919.7|14925.4|14924.2|14912.9|14911.7|388
1645446600000|2022-02-21 12:30:00|14920.4|14919.2|14910.9|14909.7|14920.9|14919.7|14887.9|14886.7|547
1645446900000|2022-02-21 12:35:00|14911.4|14910.2|14896.9|14895.7|14915.9|14914.7|14894.4|14893.2|482
1645447200000|2022-02-21 12:40:00|14896.4|14895.2|14871.4|14870.2|14900.4|14899.2|14850.4|14849.2|1236
1645447500000|2022-02-21 12:45:00|14870.4|14869.2|14847.4|14846.2|14886.9|14885.7|14843.9|14842.7|1020
1645447800000|2022-02-21 12:50:00|14846.9|14845.7|14837.4|14836.2|14846.9|14845.7|14806.4|14805.2|2030
1645448100000|2022-02-21 12:55:00|14836.9|14835.7|14841.9|14840.7|14846.4|14845.2|14810.9|14809.7|1219
1645448400000|2022-02-21 13:00:00|14842.4|14841.2|14835.4|14834.2|14851.9|14850.7|14833.4|14832.2|791
1645448700000|2022-02-21 13:05:00|14835.9|14834.7|14822.9|14821.7|14835.9|14834.7|14806.9|14805.7|696
1645449000000|2022-02-21 13:10:00|14822.4|14821.2|14798.4|14797.2|14825.4|14824.2|14793.4|14792.2|1066
1645449300000|2022-02-21 13:15:00|14798.9|14797.7|14621.4|14620.2|14804.4|14803.2|14621.4|14620.2|3665
1645449600000|2022-02-21 13:20:00|14622.4|14621.2|14701.4|14700.2|14702.4|14701.2|14611.4|14610.2|2551
1645449900000|2022-02-21 13:25:00|14700.9|14699.7|14729.4|14728.2|14745.4|14744.2|14700.9|14699.7|1588
1645450200000|2022-02-21 13:30:00|14728.9|14727.7|14704.9|14703.7|14729.4|14728.2|14674.9|14673.7|951
1645450500000|2022-02-21 13:35:00|14704.4|14703.2|14720.4|14719.2|14743.9|14742.7|14704.4|14703.2|1043
1645450800000|2022-02-21 13:40:00|14722.9|14721.7|14760.4|14759.2|14774.4|14773.2|14718.9|14717.7|1117
1645451100000|2022-02-21 13:45:00|14760.9|14759.7|14744.4|14743.2|14777.9|14776.7|14737.4|14736.2|582
1645451400000|2022-02-21 13:50:00|14744.9|14743.7|14734.4|14733.2|14771.4|14770.2|14731.4|14730.2|613
1645451700000|2022-02-21 13:55:00|14733.9|14732.7|14754.9|14753.7|14777.9|14776.7|14720.4|14719.2|2568
1645452000000|2022-02-21 14:00:00|14754.4|14753.2|14747.9|14746.7|14764.4|14763.2|14726.4|14725.2|665
1645452300000|2022-02-21 14:05:00|14747.4|14746.2|14739.4|14738.2|14755.9|14754.7|14715.9|14714.7|1036
1645452600000|2022-02-21 14:10:00|14739.9|14738.7|14774.9|14773.7|14775.9|14774.7|14725.4|14724.2|784
1645452900000|2022-02-21 14:15:00|14776.4|14775.2|14790.9|14789.7|14798.4|14797.2|14764.4|14763.2|792
1645453200000|2022-02-21 14:20:00|14791.9|14790.7|14810.4|14809.2|14817.9|14816.7|14791.9|14790.7|752
1645453500000|2022-02-21 14:25:00|14809.9|14808.7|14795.4|14794.2|14816.4|14815.2|14790.9|14789.7|720
1645453800000|2022-02-21 14:30:00|14794.9|14793.7|14811.4|14810.2|14817.4|14816.2|14794.9|14793.7|625
1645454100000|2022-02-21 14:35:00|14810.9|14809.7|14764.9|14763.7|14810.9|14809.7|14748.9|14747.7|1026
1645454400000|2022-02-21 14:40:00|14765.4|14764.2|14732.4|14731.2|14777.4|14776.2|14726.4|14725.2|645
1645454700000|2022-02-21 14:45:00|14732.9|14731.7|14729.9|14728.7|14747.4|14746.2|14725.4|14724.2|425
1645455000000|2022-02-21 14:50:00|14730.4|14729.2|14743.9|14742.7|14763.4|14762.2|14721.4|14720.2|700
1645455300000|2022-02-21 14:55:00|14744.4|14743.2|14750.9|14749.7|14757.9|14756.7|14730.4|14729.2|436
1645455600000|2022-02-21 15:00:00|14750.4|14749.2|14773.9|14772.7|14779.9|14778.7|14744.9|14743.7|394
1645455900000|2022-02-21 15:05:00|14774.4|14773.2|14788.4|14787.2|14791.9|14790.7|14769.4|14768.2|500
1645456200000|2022-02-21 15:10:00|14789.4|14788.2|14812.4|14811.2|14814.9|14813.7|14785.9|14784.7|398
1645456500000|2022-02-21 15:15:00|14811.9|14810.7|14856.4|14855.2|14857.4|14856.2|14809.4|14808.2|773
1645456800000|2022-02-21 15:20:00|14856.9|14855.7|14829.9|14828.7|14858.4|14857.2|14827.4|14826.2|549
1645457100000|2022-02-21 15:25:00|14830.4|14829.2|14827.4|14826.2|14836.9|14835.7|14801.4|14800.2|632
1645457400000|2022-02-21 15:30:00|14826.9|14825.7|14837.9|14836.7|14851.4|14850.2|14815.4|14814.2|638
1645457700000|2022-02-21 15:35:00|14837.4|14836.2|14836.4|14835.2|14842.4|14841.2|14822.4|14821.2|355
1645458000000|2022-02-21 15:40:00|14835.9|14834.7|14835.4|14834.2|14841.4|14840.2|14831.4|14830.2|307
1645458300000|2022-02-21 15:45:00|14835.9|14834.7|14788.4|14787.2|14839.4|14838.2|14785.9|14784.7|584
1645458600000|2022-02-21 15:50:00|14787.9|14786.7|14795.9|14794.7|14799.4|14798.2|14774.9|14773.7|450
1645458900000|2022-02-21 15:55:00|14796.4|14795.2|14791.4|14790.2|14800.4|14799.2|14787.4|14786.2|224
1645459200000|2022-02-21 16:00:00|14790.9|14789.7|14776.4|14775.2|14791.4|14790.2|14775.9|14774.7|235
1645459500000|2022-02-21 16:05:00|14775.9|14774.7|14783.9|14782.7|14797.4|14796.2|14770.9|14769.7|285
1645459800000|2022-02-21 16:10:00|14783.4|14782.2|14787.4|14786.2|14800.4|14799.2|14773.4|14772.2|325
1645460100000|2022-02-21 16:15:00|14786.9|14785.7|14776.4|14775.2|14788.9|14787.7|14768.9|14767.7|404
1645460400000|2022-02-21 16:20:00|14776.9|14775.7|14766.4|14765.2|14782.4|14781.2|14765.9|14764.7|394
1645460700000|2022-02-21 16:25:00|14766.9|14765.7|14718.4|14717.2|14769.9|14768.7|14710.9|14709.7|1298
1645461000000|2022-02-21 16:30:00|14718.8|14716.8|14728.3|14726.3|14737.3|14735.3|14709.8|14707.8|1378
1645461300000|2022-02-21 16:35:00|14729.3|14727.3|14743.3|14741.3|14751.3|14749.3|14725.8|14723.8|789
1645461600000|2022-02-21 16:40:00|14743.8|14741.8|14735.8|14733.8|14745.8|14743.8|14732.8|14730.8|182
1645461900000|2022-02-21 16:45:00|14736.8|14734.8|14742.3|14740.3|14747.8|14745.8|14736.8|14734.8|141
1645462200000|2022-02-21 16:50:00|14742.8|14740.8|14725.8|14723.8|14746.3|14744.3|14720.3|14718.3|314
1645462500000|2022-02-21 16:55:00|14726.3|14724.3|14712.3|14710.3|14727.3|14725.3|14685.3|14683.3|658
1645462800000|2022-02-21 17:00:00|14711.8|14709.8|14710.3|14708.3|14728.8|14726.8|14703.8|14701.8|213
1645463100000|2022-02-21 17:05:00|14710.8|14708.8|14701.8|14699.8|14712.8|14710.8|14698.8|14696.8|107
1645463400000|2022-02-21 17:10:00|14702.3|14700.3|14704.3|14702.3|14710.3|14708.3|14690.8|14688.8|168
1645463700000|2022-02-21 17:15:00|14704.8|14702.8|14723.8|14721.8|14726.3|14724.3|14698.3|14696.3|148
1645464000000|2022-02-21 17:20:00|14723.3|14721.3|14701.8|14699.8|14725.8|14723.8|14685.3|14683.3|581
1645464300000|2022-02-21 17:25:00|14704.3|14702.3|14692.3|14690.3|14710.3|14708.3|14691.8|14689.8|103
1645464600000|2022-02-21 17:30:00|14692.8|14690.8|14696.8|14694.8|14709.3|14707.3|14688.8|14686.8|165
1645464900000|2022-02-21 17:35:00|14697.3|14695.3|14686.3|14684.3|14705.8|14703.8|14685.8|14683.8|159
1645465200000|2022-02-21 17:40:00|14685.8|14683.8|14672.8|14670.8|14687.3|14685.3|14669.8|14667.8|175
1645465500000|2022-02-21 17:45:00|14673.3|14671.3|14677.3|14675.3|14683.8|14681.8|14670.3|14668.3|207
1645465800000|2022-02-21 17:50:00|14676.8|14674.8|14665.3|14663.3|14678.8|14676.8|14662.3|14660.3|90
1645466100000|2022-02-21 17:55:00|14663.3|14661.3|14647.8|14645.8|14669.8|14667.8|14645.3|14643.3|421
1645466400000|2022-02-21 18:00:00|14647.3|14645.3|14623.3|14621.3|14710.8|14708.8|14602.8|14600.8|1167
1645466700000|2022-02-21 18:05:00|14622.8|14620.8|14660.8|14658.8|14664.3|14662.3|14616.3|14614.3|231
1645467000000|2022-02-21 18:10:00|14659.8|14657.8|14635.8|14633.8|14662.3|14660.3|14629.8|14627.8|240
1645467300000|2022-02-21 18:15:00|14634.8|14632.8|14628.3|14626.3|14644.3|14642.3|14628.3|14626.3|142
1645467600000|2022-02-21 18:20:00|14630.3|14628.3|14597.3|14595.3|14632.3|14630.3|14596.8|14594.8|201
1645467900000|2022-02-21 18:25:00|14596.8|14594.8|14554.3|14552.3|14596.8|14594.8|14535.3|14533.3|489
1645468200000|2022-02-21 18:30:00|14554.8|14552.8|14568.3|14566.3|14569.8|14567.8|14551.8|14549.8|194
1645468500000|2022-02-21 18:35:00|14568.8|14566.8|14647.8|14645.8|14648.3|14646.3|14564.3|14562.3|388
1645468800000|2022-02-21 18:40:00|14650.8|14648.8|14561.3|14559.3|14653.3|14651.3|14561.3|14559.3|390
1645469100000|2022-02-21 18:45:00|14555.8|14553.8|14537.8|14535.8|14565.8|14563.8|14537.8|14535.8|178
1645469400000|2022-02-21 18:50:00|14539.3|14537.3|14506.8|14504.8|14549.3|14547.3|14498.8|14496.8|263
1645469700000|2022-02-21 18:55:00|14507.3|14505.3|14533.8|14531.8|14546.3|14544.3|14505.3|14503.3|170
1645470000000|2022-02-21 19:00:00|14533.3|14531.3|14548.8|14546.8|14574.3|14572.3|14530.8|14528.8|252
1645470300000|2022-02-21 19:05:00|14545.8|14543.8|14515.3|14513.3|14546.3|14544.3|14493.3|14491.3|216
1645470600000|2022-02-21 19:10:00|14511.3|14509.3|14501.3|14499.3|14535.3|14533.3|14500.3|14498.3|142
1645470900000|2022-02-21 19:15:00|14500.8|14498.8|14478.8|14476.8|14504.3|14502.3|14446.8|14444.8|327
1645471200000|2022-02-21 19:20:00|14482.8|14480.8|14473.8|14471.8|14514.8|14512.8|14467.8|14465.8|277
1645471500000|2022-02-21 19:25:00|14474.3|14472.3|14486.8|14484.8|14488.8|14486.8|14444.3|14442.3|181
1645471800000|2022-02-21 19:30:00|14487.3|14485.3|14441.8|14439.8|14504.8|14502.8|14441.3|14439.3|248
1645472100000|2022-02-21 19:35:00|14442.8|14440.8|14485.8|14483.8|14490.3|14488.3|14433.8|14431.8|385
1645472400000|2022-02-21 19:40:00|14485.3|14483.3|14498.8|14496.8|14508.8|14506.8|14470.8|14468.8|251
1645472700000|2022-02-21 19:45:00|14499.3|14497.3|14514.3|14512.3|14534.3|14532.3|14497.3|14495.3|200
1645473000000|2022-02-21 19:50:00|14513.3|14511.3|14491.8|14489.8|14513.3|14511.3|14457.3|14455.3|176
1645473300000|2022-02-21 19:55:00|14494.3|14492.3|14507.8|14505.8|14515.8|14513.8|14491.3|14489.3|68
1645473600000|2022-02-21 20:00:00|14508.3|14506.3|14488.8|14486.8|14511.3|14509.3|14474.3|14472.3|72
1645473900000|2022-02-21 20:05:00|14488.3|14486.3|14461.8|14459.8|14490.3|14488.3|14461.3|14459.3|91
1645474200000|2022-02-21 20:10:00|14461.3|14459.3|14465.3|14463.3|14465.3|14463.3|14453.3|14451.3|142
1645474500000|2022-02-21 20:15:00|14466.8|14464.8|14471.8|14469.8|14471.8|14469.8|14453.8|14451.8|76
1645474800000|2022-02-21 20:20:00|14471.3|14469.3|14425.8|14423.8|14476.3|14474.3|14423.8|14421.8|279
1645475100000|2022-02-21 20:25:00|14426.8|14424.8|14425.3|14423.3|14445.8|14443.8|14420.3|14418.3|269
1645475400000|2022-02-21 20:30:00|14427.3|14425.3|14435.3|14433.3|14450.8|14448.8|14421.8|14419.8|138
1645475700000|2022-02-21 20:35:00|14435.8|14433.8|14426.3|14424.3|14448.8|14446.8|14425.3|14423.3|156
1645476000000|2022-02-21 20:40:00|14426.8|14424.8|14413.8|14411.8|14434.3|14432.3|14412.3|14410.3|198
1645476300000|2022-02-21 20:45:00|14413.3|14411.3|14426.8|14424.8|14432.3|14430.3|14392.3|14390.3|403
1645476600000|2022-02-21 20:50:00|14426.3|14424.3|14447.3|14445.3|14450.3|14448.3|14426.3|14424.3|150
1645476900000|2022-02-21 20:55:00|14447.8|14445.8|14469.8|14467.8|14473.3|14471.3|14446.8|14444.8|309
1645477200000|2022-02-21 21:00:00|14472|14467|14472|14467|14472|14467|14472|14467|1
1645477500000|2022-02-21 21:05:00|||||||||12
1645484400000|2022-02-21 23:00:00|14390|14385|14425|14420|14468.6|14463.6|14390|14385|0
1645484700000|2022-02-21 23:05:00|14421.4|14416.4|14461|14456|14472.7|14467.7|14419.4|14414.4|0
1645485000000|2022-02-21 23:10:00|14460|14455|14438.4|14433.4|14460.5|14455.5|14427.4|14422.4|0
1645485300000|2022-02-21 23:15:00|14437.4|14432.4|14439.8|14434.8|14463|14458|14434.4|14429.4|0
1645485600000|2022-02-21 23:20:00|14439.3|14434.3|14397.7|14392.7|14447|14442|14383.3|14378.3|0
1645485900000|2022-02-21 23:25:00|14399.2|14394.2|14401.7|14396.7|14416.5|14411.5|14387.9|14382.9|0
1645486200000|2022-02-21 23:30:00|14399.1|14394.1|14433.9|14428.9|14451.4|14446.4|14388.1|14383.1|0
1645486500000|2022-02-21 23:35:00|14434.4|14429.4|14443.4|14438.4|14449|14444|14425.8|14420.8|0
1645486800000|2022-02-21 23:40:00|14442.9|14437.9|14425|14420|14449.3|14444.3|14420.5|14415.5|0
1645487100000|2022-02-21 23:45:00|14425.5|14420.5|14463.8|14458.8|14469.4|14464.4|14421.8|14416.8|0
1645487400000|2022-02-21 23:50:00|14464.3|14459.3|14461.9|14456.9|14473.1|14468.1|14451.2|14446.2|0
1645487700000|2022-02-21 23:55:00|14461.4|14456.4|14476|14471|14496.4|14491.4|14456|14451|0
1645488000000|2022-02-22 00:00:00|14477|14472|14466.9|14461.9|14486.4|14481.4|14458.2|14453.2|0
1645488300000|2022-02-22 00:05:00|14467.4|14462.4|14460.7|14455.7|14482.4|14477.4|14448.2|14443.2|0
1645488600000|2022-02-22 00:10:00|14460.2|14455.2|14441.6|14436.6|14473.4|14468.4|14440.6|14435.6|0
1645488900000|2022-02-22 00:15:00|14439.6|14434.6|14506.8|14502.8|14520.8|14516.8|14407.8|14403.8|264
1645489200000|2022-02-22 00:20:00|14506.3|14502.3|14528.3|14524.3|14536.8|14532.8|14494.3|14490.3|47
1645489500000|2022-02-22 00:25:00|14527.8|14523.8|14539.3|14535.3|14546.8|14542.8|14518.3|14514.3|25
1645489800000|2022-02-22 00:30:00|14539.8|14535.8|14526.8|14522.8|14557.8|14553.8|14522.3|14518.3|43
1645490100000|2022-02-22 00:35:00|14527.3|14523.3|14552.3|14548.3|14558.3|14554.3|14521.8|14517.8|29
1645490400000|2022-02-22 00:40:00|14551.8|14547.8|14549.8|14545.8|14552.8|14548.8|14536.3|14532.3|16
1645490700000|2022-02-22 00:45:00|14550.3|14546.3|14587.3|14583.3|14588.8|14584.8|14547.8|14543.8|54
1645491000000|2022-02-22 00:50:00|14588.3|14584.3|14581.3|14577.3|14588.8|14584.8|14575.8|14571.8|20
1645491300000|2022-02-22 00:55:00|14581.8|14577.8|14576.3|14572.3|14588.3|14584.3|14573.8|14569.8|38
1645491600000|2022-02-22 01:00:00|14575.3|14571.3|14554.3|14550.3|14575.3|14571.3|14553.3|14549.3|60
1645491900000|2022-02-22 01:05:00|14555.8|14551.8|14561.3|14557.3|14566.3|14562.3|14531.8|14527.8|61
1645492200000|2022-02-22 01:10:00|14561.8|14557.8|14532.8|14528.8|14561.8|14557.8|14531.3|14527.3|16
1645492500000|2022-02-22 01:15:00|14531.8|14527.8|14535.8|14531.8|14535.8|14531.8|14517.3|14513.3|20
1645492800000|2022-02-22 01:20:00|14535.3|14531.3|14537.3|14533.3|14538.8|14534.8|14528.3|14524.3|36
1645493100000|2022-02-22 01:25:00|14532.3|14528.3|14542.3|14538.3|14559.8|14555.8|14530.8|14526.8|38
1645493400000|2022-02-22 01:30:00|14541.8|14537.8|14549.8|14545.8|14555.8|14551.8|14520.3|14516.3|42
1645493700000|2022-02-22 01:35:00|14549.3|14545.3|14573.8|14569.8|14576.3|14572.3|14537.3|14533.3|43
1645494000000|2022-02-22 01:40:00|14572.8|14568.8|14557.8|14553.8|14572.8|14568.8|14554.8|14550.8|4
1645494300000|2022-02-22 01:45:00|14556.8|14552.8|14529.3|14525.3|14559.8|14555.8|14527.3|14523.3|38
1645494600000|2022-02-22 01:50:00|14528.8|14524.8|14517.8|14513.8|14544.8|14540.8|14515.3|14511.3|30
1645494900000|2022-02-22 01:55:00|14518.3|14514.3|14519.3|14515.3|14538.3|14534.3|14517.3|14513.3|19
1645495200000|2022-02-22 02:00:00|14518.8|14514.8|14514.3|14510.3|14521.3|14517.3|14490.8|14486.8|35
1645495500000|2022-02-22 02:05:00|14513.8|14509.8|14523.3|14519.3|14524.8|14520.8|14513.3|14509.3|14
1645495800000|2022-02-22 02:10:00|14522.3|14518.3|14519.3|14515.3|14525.3|14521.3|14511.8|14507.8|22
1645496100000|2022-02-22 02:15:00|14518.8|14514.8|14525.8|14521.8|14525.8|14521.8|14516.8|14512.8|4
1645496400000|2022-02-22 02:20:00|14525.3|14521.3|14518.3|14514.3|14525.3|14521.3|14513.8|14509.8|40
1645496700000|2022-02-22 02:25:00|14517.8|14513.8|14511.3|14507.3|14523.8|14519.8|14511.3|14507.3|9
1645497000000|2022-02-22 02:30:00|14508.3|14504.3|14504.8|14500.8|14508.3|14504.3|14495.3|14491.3|8
1645497300000|2022-02-22 02:35:00|14503.8|14499.8|14494.8|14490.8|14507.8|14503.8|14473.8|14469.8|37
1645497600000|2022-02-22 02:40:00|14495.3|14491.3|14497.3|14493.3|14507.3|14503.3|14490.8|14486.8|4
1645497900000|2022-02-22 02:45:00|14496.8|14492.8|14501.3|14497.3|14513.3|14509.3|14496.8|14492.8|27
1645498200000|2022-02-22 02:50:00|14500.3|14496.3|14478.8|14474.8|14502.3|14498.3|14474.8|14470.8|50
1645498500000|2022-02-22 02:55:00|14479.8|14475.8|14485.8|14481.8|14489.8|14485.8|14471.3|14467.3|25
1645498800000|2022-02-22 03:00:00|14486.8|14482.8|14468.8|14464.8|14486.8|14482.8|14468.8|14464.8|4
1645499100000|2022-02-22 03:05:00|14469.3|14465.3|14467.3|14463.3|14475.3|14471.3|14462.3|14458.3|33
1645499400000|2022-02-22 03:10:00|14466.8|14462.8|14464.3|14460.3|14469.8|14465.8|14464.3|14460.3|2
1645499700000|2022-02-22 03:15:00|14464.8|14460.8|14468.8|14464.8|14471.8|14467.8|14460.8|14456.8|11
1645500000000|2022-02-22 03:20:00|14468.3|14464.3|14471.3|14467.3|14477.3|14473.3|14464.3|14460.3|12
1645500300000|2022-02-22 03:25:00|14473.3|14469.3|14454.3|14450.3|14473.3|14469.3|14449.3|14445.3|27
1645500600000|2022-02-22 03:30:00|14453.8|14449.8|14436.8|14432.8|14454.3|14450.3|14435.3|14431.3|60
1645500900000|2022-02-22 03:35:00|14439.8|14435.8|14441.3|14437.3|14443.3|14439.3|14433.8|14429.8|22
1645501200000|2022-02-22 03:40:00|14441.8|14437.8|14458.8|14454.8|14460.8|14456.8|14439.8|14435.8|15
1645501500000|2022-02-22 03:45:00|14459.3|14455.3|14455.8|14451.8|14459.3|14455.3|14451.8|14447.8|13
1645501800000|2022-02-22 03:50:00|14454.8|14450.8|14453.8|14449.8|14458.3|14454.3|14451.8|14447.8|1
1645502100000|2022-02-22 03:55:00|14454.8|14450.8|14453.3|14449.3|14457.8|14453.8|14449.3|14445.3|16
1645502400000|2022-02-22 04:00:00|14453.8|14449.8|14471.3|14467.3|14481.8|14477.8|14453.8|14449.8|22
1645502700000|2022-02-22 04:05:00|14471.8|14467.8|14488.3|14484.3|14490.8|14486.8|14470.3|14466.3|12
1645503000000|2022-02-22 04:10:00|14487.3|14483.3|14471.3|14467.3|14488.8|14484.8|14466.8|14462.8|32
1645503300000|2022-02-22 04:15:00|14472.3|14468.3|14470.8|14466.8|14476.3|14472.3|14462.3|14458.3|13
1645503600000|2022-02-22 04:20:00|14471.3|14467.3|14477.8|14473.8|14479.8|14475.8|14470.8|14466.8|1
1645503900000|2022-02-22 04:25:00|14478.3|14474.3|14489.8|14485.8|14494.3|14490.3|14478.3|14474.3|32
1645504200000|2022-02-22 04:30:00|14488.8|14484.8|14485.8|14481.8|14492.8|14488.8|14476.8|14472.8|45
1645504500000|2022-02-22 04:35:00|14486.8|14482.8|14480.3|14476.3|14487.8|14483.8|14480.3|14476.3|0
1645504800000|2022-02-22 04:40:00|14479.8|14475.8|14475.8|14471.8|14482.3|14478.3|14464.8|14460.8|35
1645505100000|2022-02-22 04:45:00|14476.3|14472.3|14477.8|14473.8|14481.3|14477.3|14467.8|14463.8|28
1645505400000|2022-02-22 04:50:00|14479.3|14475.3|14479.3|14475.3|14484.8|14480.8|14473.8|14469.8|44
1645505700000|2022-02-22 04:55:00|14479.8|14475.8|14482.3|14478.3|14487.3|14483.3|14476.8|14472.8|27
1645506000000|2022-02-22 05:00:00|14481.8|14477.8|14487.8|14483.8|14490.8|14486.8|14479.8|14475.8|5
1645506300000|2022-02-22 05:05:00|14488.8|14484.8|14501.3|14497.3|14516.3|14512.3|14486.8|14482.8|16
1645506600000|2022-02-22 05:10:00|14500.8|14496.8|14489.3|14485.3|14501.8|14497.8|14487.3|14483.3|6
1645506900000|2022-02-22 05:15:00|14489.8|14485.8|14495.8|14491.8|14495.8|14491.8|14489.3|14485.3|0
1645507200000|2022-02-22 05:20:00|14496.8|14492.8|14516.8|14512.8|14518.3|14514.3|14492.3|14488.3|3
1645507500000|2022-02-22 05:25:00|14516.3|14512.3|14537.3|14533.3|14547.8|14543.8|14516.3|14512.3|44
1645507800000|2022-02-22 05:30:00|14535.8|14531.8|14543.8|14539.8|14547.3|14543.3|14530.8|14526.8|29
1645508100000|2022-02-22 05:35:00|14544.3|14540.3|14535.3|14531.3|14544.3|14540.3|14531.3|14527.3|31
1645508400000|2022-02-22 05:40:00|14532.8|14528.8|14535.3|14531.3|14537.3|14533.3|14523.8|14519.8|21
1645508700000|2022-02-22 05:45:00|14535.8|14531.8|14527.8|14523.8|14536.8|14532.8|14525.8|14521.8|15
1645509000000|2022-02-22 05:50:00|14529.8|14525.8|14527.8|14523.8|14531.3|14527.3|14517.3|14513.3|29
1645509300000|2022-02-22 05:55:00|14528.3|14524.3|14527.8|14523.8|14533.3|14529.3|14520.3|14516.3|32
1645509600000|2022-02-22 06:00:00|14524.3|14520.3|14479.8|14475.8|14524.3|14520.3|14477.3|14473.3|59
1645509900000|2022-02-22 06:05:00|14480.3|14476.3|14467.3|14463.3|14483.8|14479.8|14466.8|14462.8|64
1645510200000|2022-02-22 06:10:00|14468.8|14464.8|14491.3|14487.3|14492.3|14488.3|14466.3|14462.3|33
1645510500000|2022-02-22 06:15:00|14491.8|14487.8|14503.3|14499.3|14506.3|14502.3|14491.8|14487.8|66
1645510800000|2022-02-22 06:20:00|14504.3|14500.3|14528.8|14524.8|14529.8|14525.8|14500.8|14496.8|52
1645511100000|2022-02-22 06:25:00|14528.3|14524.3|14539.3|14535.3|14542.3|14538.3|14524.8|14520.8|80
1645511400000|2022-02-22 06:30:00|14539.8|14535.8|14573.3|14569.3|14578.8|14574.8|14534.8|14530.8|132
1645511700000|2022-02-22 06:35:00|14573.8|14569.8|14581.8|14577.8|14604.8|14600.8|14572.8|14568.8|92
1645512000000|2022-02-22 06:40:00|14582.3|14578.3|14555.3|14551.3|14588.8|14584.8|14555.3|14551.3|88
1645512300000|2022-02-22 06:45:00|14554.3|14550.3|14524.8|14520.8|14558.8|14554.8|14524.3|14520.3|110
1645512600000|2022-02-22 06:50:00|14520.3|14516.3|14498.3|14494.3|14520.3|14516.3|14461.3|14457.3|304
1645512900000|2022-02-22 06:55:00|14498.8|14494.8|14490.3|14486.3|14508.8|14504.8|14479.8|14475.8|186
1645513200000|2022-02-22 07:00:00|14489.3|14487.3|14438.8|14436.8|14502.3|14500.3|14435.3|14433.3|828
1645513500000|2022-02-22 07:05:00|14437.8|14435.8|14418.8|14416.8|14448.8|14446.8|14391.3|14389.3|1025
1645513800000|2022-02-22 07:10:00|14418.3|14416.3|14382.8|14380.8|14431.8|14429.8|14382.8|14380.8|569
1645514100000|2022-02-22 07:15:00|14384.8|14382.8|14350.8|14348.8|14408.3|14406.3|14336.3|14334.3|1033
1645514400000|2022-02-22 07:20:00|14351.3|14349.3|14359.3|14357.3|14417.3|14415.3|14351.3|14349.3|826
1645514700000|2022-02-22 07:25:00|14359.8|14357.8|14324.8|14322.8|14373.3|14371.3|14313.3|14311.3|1081
1645515000000|2022-02-22 07:30:00|14325.8|14323.8|14309.8|14307.8|14350.3|14348.3|14306.3|14304.3|634
1645515300000|2022-02-22 07:35:00|14308.8|14306.8|14322.8|14320.8|14339.8|14337.8|14308.8|14306.8|748
1645515600000|2022-02-22 07:40:00|14323.3|14321.3|14354.8|14352.8|14375.8|14373.8|14322.8|14320.8|975
1645515900000|2022-02-22 07:45:00|14354.3|14352.3|14359.3|14357.3|14395.8|14393.8|14343.3|14341.3|868
1645516200000|2022-02-22 07:50:00|14358.8|14356.8|14412.8|14410.8|14433.8|14431.8|14353.3|14351.3|861
1645516500000|2022-02-22 07:55:00|14413.3|14411.3|14338.3|14336.3|14415.8|14413.8|14332.8|14330.8|1091
1645516800000|2022-02-22 08:00:00|14337.9|14336.7|14379.4|14378.2|14393.4|14392.2|14320.4|14319.2|3471
1645517100000|2022-02-22 08:05:00|14379.9|14378.7|14375.4|14374.2|14438.9|14437.7|14358.4|14357.2|2301
1645517400000|2022-02-22 08:10:00|14374.9|14373.7|14452.4|14451.2|14457.4|14456.2|14374.4|14373.2|1905
1645517700000|2022-02-22 08:15:00|14455.4|14454.2|14440.9|14439.7|14475.4|14474.2|14393.9|14392.7|1703
1645518000000|2022-02-22 08:20:00|14441.4|14440.2|14489.9|14488.7|14493.4|14492.2|14431.9|14430.7|2330
1645518300000|2022-02-22 08:25:00|14489.4|14488.2|14473.4|14472.2|14494.4|14493.2|14460.9|14459.7|1492
1645518600000|2022-02-22 08:30:00|14473.9|14472.7|14486.9|14485.7|14497.9|14496.7|14435.4|14434.2|1424
1645518900000|2022-02-22 08:35:00|14487.4|14486.2|14515.9|14514.7|14516.4|14515.2|14474.9|14473.7|1407
1645519200000|2022-02-22 08:40:00|14516.1|14514.9|14560.1|14558.9|14575.1|14573.9|14508.1|14506.9|2208
1645519500000|2022-02-22 08:45:00|14561.1|14559.9|14581.6|14580.4|14585.6|14584.4|14544.6|14543.4|1762
1645519800000|2022-02-22 08:50:00|14582.6|14581.4|14562.6|14561.4|14603.1|14601.9|14562.1|14560.9|1600
1645520100000|2022-02-22 08:55:00|14563.1|14561.9|14604.6|14603.4|14622.6|14621.4|14557.1|14555.9|1415
1645520400000|2022-02-22 09:00:00|14606.1|14604.9|14587.1|14585.9|14626.6|14625.4|14584.6|14583.4|1175
1645520700000|2022-02-22 09:05:00|14586.6|14585.4|14603.6|14602.4|14606.6|14605.4|14546.1|14544.9|1387
1645521000000|2022-02-22 09:10:00|14604.1|14602.9|14606.6|14605.4|14608.6|14607.4|14571.6|14570.4|985
1645521300000|2022-02-22 09:15:00|14608.1|14606.9|14640.1|14638.9|14641.6|14640.4|14595.6|14594.4|1153
1645521600000|2022-02-22 09:20:00|14640.6|14639.4|14607.1|14605.9|14647.6|14646.4|14603.1|14601.9|1204
1645521900000|2022-02-22 09:25:00|14607.6|14606.4|14607.1|14605.9|14632.1|14630.9|14595.6|14594.4|704
1645522200000|2022-02-22 09:30:00|14606.6|14605.4|14592.1|14590.9|14620.6|14619.4|14572.6|14571.4|926
1645522500000|2022-02-22 09:35:00|14591.6|14590.4|14598.1|14596.9|14604.6|14603.4|14581.1|14579.9|638
1645522800000|2022-02-22 09:40:00|14598.6|14597.4|14563.1|14561.9|14602.1|14600.9|14560.6|14559.4|573
1645523100000|2022-02-22 09:45:00|14563.6|14562.4|14548.6|14547.4|14574.6|14573.4|14535.6|14534.4|774
1645523400000|2022-02-22 09:50:00|14547.6|14546.4|14570.1|14568.9|14584.1|14582.9|14545.6|14544.4|587
1645523700000|2022-02-22 09:55:00|14570.6|14569.4|14531.6|14530.4|14572.6|14571.4|14521.6|14520.4|876
1645524000000|2022-02-22 10:00:00|14532.6|14531.4|14567.6|14566.4|14576.1|14574.9|14526.6|14525.4|682
1645524300000|2022-02-22 10:05:00|14567.1|14565.9|14590.6|14589.4|14601.6|14600.4|14560.6|14559.4|721
1645524600000|2022-02-22 10:10:00|14591.1|14589.9|14619.1|14617.9|14627.6|14626.4|14577.1|14575.9|642
1645524900000|2022-02-22 10:15:00|14618.6|14617.4|14621.6|14620.4|14624.6|14623.4|14601.6|14600.4|546
1645525200000|2022-02-22 10:20:00|14621.1|14619.9|14625.6|14624.4|14642.6|14641.4|14612.1|14610.9|629
1645525500000|2022-02-22 10:25:00|14625.1|14623.9|14643.6|14642.4|14651.1|14649.9|14624.6|14623.4|661
1645525800000|2022-02-22 10:30:00|14644.1|14642.9|14627.6|14626.4|14651.1|14649.9|14620.6|14619.4|848
1645526100000|2022-02-22 10:35:00|14627.1|14625.9|14690.6|14689.4|14692.1|14690.9|14625.6|14624.4|1284
1645526400000|2022-02-22 10:40:00|14690.1|14688.9|14693.6|14692.4|14696.6|14695.4|14681.6|14680.4|818
1645526700000|2022-02-22 10:45:00|14693.1|14691.9|14715.1|14713.9|14718.1|14716.9|14692.6|14691.4|1068
1645527000000|2022-02-22 10:50:00|14715.6|14714.4|14750.6|14749.4|14755.6|14754.4|14713.6|14712.4|1809
1645527300000|2022-02-22 10:55:00|14751.1|14749.9|14720.6|14719.4|14752.1|14750.9|14717.6|14716.4|978
1645527600000|2022-02-22 11:00:00|14721.1|14719.9|14746.6|14745.4|14747.6|14746.4|14712.6|14711.4|1046
1645527900000|2022-02-22 11:05:00|14746.1|14744.9|14728.6|14727.4|14746.6|14745.4|14711.6|14710.4|1189
1645528200000|2022-02-22 11:10:00|14729.1|14727.9|14733.6|14732.4|14748.6|14747.4|14722.6|14721.4|625
1645528500000|2022-02-22 11:15:00|14733.1|14731.9|14740.6|14739.4|14741.6|14740.4|14720.6|14719.4|673
1645528800000|2022-02-22 11:20:00|14741.1|14739.9|14732.6|14731.4|14755.6|14754.4|14731.1|14729.9|642
1645529100000|2022-02-22 11:25:00|14732.1|14730.9|14724.1|14722.9|14740.6|14739.4|14723.6|14722.4|397
1645529400000|2022-02-22 11:30:00|14724.6|14723.4|14696.1|14694.9|14729.6|14728.4|14684.6|14683.4|889
1645529700000|2022-02-22 11:35:00|14696.6|14695.4|14683.6|14682.4|14705.6|14704.4|14680.6|14679.4|490
1645530000000|2022-02-22 11:40:00|14683.1|14681.9|14692.6|14691.4|14705.6|14704.4|14679.6|14678.4|467
1645530300000|2022-02-22 11:45:00|14693.1|14691.9|14700.6|14699.4|14707.1|14705.9|14692.6|14691.4|284
1645530600000|2022-02-22 11:50:00|14701.1|14699.9|14711.6|14710.4|14720.6|14719.4|14690.6|14689.4|417
1645530900000|2022-02-22 11:55:00|14713.6|14712.4|14707.6|14706.4|14721.6|14720.4|14705.6|14704.4|464
1645531200000|2022-02-22 12:00:00|14708.6|14707.4|14696.6|14695.4|14708.6|14707.4|14682.6|14681.4|616
1645531500000|2022-02-22 12:05:00|14697.1|14695.9|14702.6|14701.4|14706.6|14705.4|14687.6|14686.4|247
1645531800000|2022-02-22 12:10:00|14702.1|14700.9|14741.1|14739.9|14741.6|14740.4|14696.6|14695.4|442
1645532100000|2022-02-22 12:15:00|14741.6|14740.4|14757.6|14756.4|14760.6|14759.4|14735.6|14734.4|502
1645532400000|2022-02-22 12:20:00|14757.1|14755.9|14743.1|14741.9|14762.6|14761.4|14739.1|14737.9|509
1645532700000|2022-02-22 12:25:00|14742.6|14741.4|14749.1|14747.9|14754.6|14753.4|14736.6|14735.4|273
1645533000000|2022-02-22 12:30:00|14748.6|14747.4|14748.6|14747.4|14753.6|14752.4|14735.1|14733.9|275
1645533300000|2022-02-22 12:35:00|14749.1|14747.9|14731.6|14730.4|14749.1|14747.9|14713.6|14712.4|596
1645533600000|2022-02-22 12:40:00|14732.1|14730.9|14724.1|14722.9|14734.6|14733.4|14718.6|14717.4|280
1645533900000|2022-02-22 12:45:00|14724.6|14723.4|14723.6|14722.4|14738.1|14736.9|14717.6|14716.4|247
1645534200000|2022-02-22 12:50:00|14723.1|14721.9|14730.6|14729.4|14738.6|14737.4|14720.6|14719.4|253
1645534500000|2022-02-22 12:55:00|14731.1|14729.9|14714.6|14713.4|14733.6|14732.4|14712.1|14710.9|503
1645534800000|2022-02-22 13:00:00|14715.1|14713.9|14711.6|14710.4|14724.1|14722.9|14702.1|14700.9|427
1645535100000|2022-02-22 13:05:00|14710.6|14709.4|14712.6|14711.4|14716.6|14715.4|14687.6|14686.4|867
1645535400000|2022-02-22 13:10:00|14707.6|14706.4|14689.6|14688.4|14708.6|14707.4|14688.1|14686.9|350
1645535700000|2022-02-22 13:15:00|14689.1|14687.9|14689.6|14688.4|14703.1|14701.9|14681.6|14680.4|395
1645536000000|2022-02-22 13:20:00|14689.1|14687.9|14677.6|14676.4|14689.6|14688.4|14669.6|14668.4|808
1645536300000|2022-02-22 13:25:00|14678.1|14676.9|14666.6|14665.4|14696.1|14694.9|14666.6|14665.4|425
1645536600000|2022-02-22 13:30:00|14667.1|14665.9|14676.6|14675.4|14691.6|14690.4|14667.1|14665.9|465
1645536900000|2022-02-22 13:35:00|14677.6|14676.4|14692.8|14691.6|14693.8|14692.6|14673.6|14672.4|373
1645537200000|2022-02-22 13:40:00|14692.3|14691.1|14721.3|14720.1|14723.8|14722.6|14689.8|14688.6|336
1645537500000|2022-02-22 13:45:00|14720.8|14719.6|14711.8|14710.6|14721.8|14720.6|14703.3|14702.1|492
1645537800000|2022-02-22 13:50:00|14712.3|14711.1|14715.8|14714.6|14718.3|14717.1|14706.8|14705.6|125
1645538100000|2022-02-22 13:55:00|14715.3|14714.1|14707.8|14706.6|14719.3|14718.1|14704.3|14703.1|299
1645538400000|2022-02-22 14:00:00|14705.8|14704.6|14720.3|14719.1|14726.8|14725.6|14705.8|14704.6|307
1645538700000|2022-02-22 14:05:00|14720.8|14719.6|14711.8|14710.6|14720.8|14719.6|14711.8|14710.6|147
1645539000000|2022-02-22 14:10:00|14711.3|14710.1|14704.8|14703.6|14719.8|14718.6|14703.8|14702.6|209
1645539300000|2022-02-22 14:15:00|14705.3|14704.1|14702.3|14701.1|14711.8|14710.6|14701.8|14700.6|109
1645539600000|2022-02-22 14:20:00|14701.8|14700.6|14698.8|14697.6|14706.3|14705.1|14693.3|14692.1|217
1645539900000|2022-02-22 14:25:00|14696.8|14695.6|14684.8|14683.6|14699.8|14698.6|14681.8|14680.6|372
1645540200000|2022-02-22 14:30:00|14685.3|14684.1|14696.3|14695.1|14712.3|14711.1|14678.8|14677.6|1095
1645540500000|2022-02-22 14:35:00|14695.8|14694.6|14695.8|14694.6|14730.8|14729.6|14686.8|14685.6|1094
1645540800000|2022-02-22 14:40:00|14696.3|14695.1|14734.8|14733.6|14756.8|14755.6|14684.8|14683.6|896
1645541100000|2022-02-22 14:45:00|14734.3|14733.1|14754.8|14753.6|14756.8|14755.6|14724.8|14723.6|591
1645541400000|2022-02-22 14:50:00|14754.3|14753.1|14783.3|14782.1|14784.8|14783.6|14740.3|14739.1|1177
1645541700000|2022-02-22 14:55:00|14782.8|14781.6|14771.8|14770.6|14782.8|14781.6|14755.3|14754.1|895
1645542000000|2022-02-22 15:00:00|14768.3|14767.1|14748.8|14747.6|14771.8|14770.6|14728.8|14727.6|845
1645542300000|2022-02-22 15:05:00|14749.3|14748.1|14744.8|14743.6|14752.8|14751.6|14713.3|14712.1|855
1645542600000|2022-02-22 15:10:00|14744.7|14743.5|14757.7|14756.5|14767.7|14766.5|14717.7|14716.5|765
1645542900000|2022-02-22 15:15:00|14757.2|14756|14755.7|14754.5|14765.7|14764.5|14743.7|14742.5|521
1645543200000|2022-02-22 15:20:00|14755.2|14754|14747.2|14746|14765.7|14764.5|14741.7|14740.5|553
1645543500000|2022-02-22 15:25:00|14747.7|14746.5|14774.7|14773.5|14778.2|14777|14747.7|14746.5|547
1645543800000|2022-02-22 15:30:00|14775.2|14774|14759.7|14758.5|14777.7|14776.5|14748.2|14747|520
1645544100000|2022-02-22 15:35:00|14759.2|14758|14723.7|14722.5|14763.7|14762.5|14720.2|14719|645
1645544400000|2022-02-22 15:40:00|14724.2|14723|14734.7|14733.5|14744.7|14743.5|14710.2|14709|804
1645544700000|2022-02-22 15:45:00|14733.7|14732.5|14729.7|14728.5|14744.2|14743|14717.7|14716.5|833
1645545000000|2022-02-22 15:50:00|14729.2|14728|14703.7|14702.5|14729.2|14728|14703.2|14702|507
1645545300000|2022-02-22 15:55:00|14704.2|14703|14686.7|14685.5|14712.2|14711|14686.2|14685|695
1645545600000|2022-02-22 16:00:00|14687.2|14686|14711.2|14710|14713.7|14712.5|14684.7|14683.5|636
1645545900000|2022-02-22 16:05:00|14710.7|14709.5|14681.7|14680.5|14716.7|14715.5|14680.2|14679|630
1645546200000|2022-02-22 16:10:00|14682.2|14681|14678.7|14677.5|14704.7|14703.5|14674.7|14673.5|723
1645546500000|2022-02-22 16:15:00|14679.2|14678|14674.2|14673|14688.2|14687|14662.2|14661|830
1645546800000|2022-02-22 16:20:00|14673.7|14672.5|14678.7|14677.5|14682.7|14681.5|14661.7|14660.5|757
1645547100000|2022-02-22 16:25:00|14680.7|14679.5|14662.7|14661.5|14692.7|14691.5|14652.2|14651|2118
1645547400000|2022-02-22 16:30:00|14663.7|14662.5|14688.1|14686.1|14688.1|14686.1|14654.1|14652.1|1514
1645547700000|2022-02-22 16:35:00|14686.6|14684.6|14668.1|14666.1|14695.1|14693.1|14648.1|14646.1|980
1645548000000|2022-02-22 16:40:00|14668.6|14666.6|14660.6|14658.6|14671.6|14669.6|14656.1|14654.1|814
1645548300000|2022-02-22 16:45:00|14659.6|14657.6|14661.1|14659.1|14666.1|14664.1|14654.6|14652.6|351
1645548600000|2022-02-22 16:50:00|14660.6|14658.6|14627.1|14625.1|14676.6|14674.6|14625.1|14623.1|687
1645548900000|2022-02-22 16:55:00|14626.6|14624.6|14634.1|14632.1|14635.6|14633.6|14619.1|14617.1|415
1645549200000|2022-02-22 17:00:00|14633.1|14631.1|14640.1|14638.1|14647.6|14645.6|14627.1|14625.1|244
1645549500000|2022-02-22 17:05:00|14640.6|14638.6|14654.1|14652.1|14657.1|14655.1|14639.6|14637.6|183
1645549800000|2022-02-22 17:10:00|14653.6|14651.6|14636.6|14634.6|14654.6|14652.6|14634.1|14632.1|103
1645550100000|2022-02-22 17:15:00|14637.1|14635.1|14627.1|14625.1|14638.1|14636.1|14626.6|14624.6|110
1645550400000|2022-02-22 17:20:00|14627.6|14625.6|14627.1|14625.1|14639.6|14637.6|14626.1|14624.1|132
1645550700000|2022-02-22 17:25:00|14626.6|14624.6|14620.1|14618.1|14630.1|14628.1|14618.1|14616.1|245
1645551000000|2022-02-22 17:30:00|14619.6|14617.6|14593.6|14591.6|14622.1|14620.1|14592.1|14590.1|599
1645551300000|2022-02-22 17:35:00|14595.1|14593.1|14603.1|14601.1|14623.1|14621.1|14595.1|14593.1|418
1645551600000|2022-02-22 17:40:00|14602.6|14600.6|14592.1|14590.1|14603.6|14601.6|14583.1|14581.1|265
1645551900000|2022-02-22 17:45:00|14591.6|14589.6|14569.1|14567.1|14594.6|14592.6|14559.1|14557.1|541
1645552200000|2022-02-22 17:50:00|14568.6|14566.6|14561.1|14559.1|14586.1|14584.1|14558.1|14556.1|405
1645552500000|2022-02-22 17:55:00|14561.6|14559.6|14560.1|14558.1|14574.1|14572.1|14550.6|14548.6|313
1645552800000|2022-02-22 18:00:00|14561.1|14559.1|14567.1|14565.1|14569.1|14567.1|14536.6|14534.6|480
1645553100000|2022-02-22 18:05:00|14566.6|14564.6|14559.1|14557.1|14578.1|14576.1|14548.1|14546.1|417
1645553400000|2022-02-22 18:10:00|14559.6|14557.6|14579.1|14577.1|14588.1|14586.1|14558.1|14556.1|360
1645553700000|2022-02-22 18:15:00|14579.6|14577.6|14554.1|14552.1|14581.1|14579.1|14545.6|14543.6|300
1645554000000|2022-02-22 18:20:00|14554.6|14552.6|14564.6|14562.6|14576.1|14574.1|14553.1|14551.1|327
1645554300000|2022-02-22 18:25:00|14564.1|14562.1|14557.6|14555.6|14569.1|14567.1|14552.1|14550.1|229
1645554600000|2022-02-22 18:30:00|14557.1|14555.1|14574.1|14572.1|14579.6|14577.6|14548.1|14546.1|206
1645554900000|2022-02-22 18:35:00|14573.6|14571.6|14567.6|14565.6|14577.1|14575.1|14563.1|14561.1|223
1645555200000|2022-02-22 18:40:00|14568.1|14566.1|14554.1|14552.1|14582.1|14580.1|14548.6|14546.6|234
1645555500000|2022-02-22 18:45:00|14554.6|14552.6|14544.1|14542.1|14567.6|14565.6|14543.1|14541.1|325
1645555800000|2022-02-22 18:50:00|14544.6|14542.6|14531.6|14529.6|14547.1|14545.1|14526.6|14524.6|371
1645556100000|2022-02-22 18:55:00|14532.1|14530.1|14549.1|14547.1|14549.6|14547.6|14530.1|14528.1|200
1645556400000|2022-02-22 19:00:00|14548.6|14546.6|14530.1|14528.1|14549.6|14547.6|14526.6|14524.6|248
1645556700000|2022-02-22 19:05:00|14530.6|14528.6|14513.6|14511.6|14533.1|14531.1|14502.6|14500.6|380
1645557000000|2022-02-22 19:10:00|14514.1|14512.1|14531.1|14529.1|14536.1|14534.1|14499.6|14497.6|458
1645557300000|2022-02-22 19:15:00|14532.1|14530.1|14553.6|14551.6|14557.1|14555.1|14526.1|14524.1|298
1645557600000|2022-02-22 19:20:00|14554.1|14552.1|14538.6|14536.6|14571.6|14569.6|14517.6|14515.6|381
1645557900000|2022-02-22 19:25:00|14539.1|14537.1|14587.6|14585.6|14597.1|14595.1|14538.6|14536.6|513
1645558200000|2022-02-22 19:30:00|14587.1|14585.1|14602.1|14600.1|14633.6|14631.6|14566.1|14564.1|628
1645558500000|2022-02-22 19:35:00|14601.6|14599.6|14608.1|14606.1|14628.1|14626.1|14597.6|14595.6|246
1645558800000|2022-02-22 19:40:00|14607.6|14605.6|14590.1|14588.1|14624.6|14622.6|14589.1|14587.1|237
1645559100000|2022-02-22 19:45:00|14589.6|14587.6|14655.6|14653.6|14657.6|14655.6|14576.6|14574.6|300
1645559400000|2022-02-22 19:50:00|14656.1|14654.1|14679.6|14677.6|14684.1|14682.1|14643.1|14641.1|490
1645559700000|2022-02-22 19:55:00|14679.1|14677.1|14684.6|14682.6|14707.6|14705.6|14676.1|14674.1|414
1645560000000|2022-02-22 20:00:00|14685.6|14683.6|14719.6|14717.6|14720.1|14718.1|14678.6|14676.6|330
1645560300000|2022-02-22 20:05:00|14719.1|14717.1|14690.1|14688.1|14724.6|14722.6|14688.6|14686.6|284
1645560600000|2022-02-22 20:10:00|14689.6|14687.6|14701.1|14699.1|14716.6|14714.6|14689.6|14687.6|79
1645560900000|2022-02-22 20:15:00|14701.6|14699.6|14691.1|14689.1|14718.1|14716.1|14687.6|14685.6|165
1645561200000|2022-02-22 20:20:00|14691.6|14689.6|14678.1|14676.1|14703.1|14701.1|14671.6|14669.6|202
1645561500000|2022-02-22 20:25:00|14678.6|14676.6|14693.6|14691.6|14710.1|14708.1|14674.1|14672.1|127
1645561800000|2022-02-22 20:30:00|14693.1|14691.1|14696.1|14694.1|14697.1|14695.1|14672.1|14670.1|121
1645562100000|2022-02-22 20:35:00|14696.6|14694.6|14691.6|14689.6|14698.6|14696.6|14671.6|14669.6|212
1645562400000|2022-02-22 20:40:00|14692.1|14690.1|14670.1|14668.1|14696.6|14694.6|14661.6|14659.6|203
1645562700000|2022-02-22 20:45:00|14667.6|14665.6|14650.6|14648.6|14667.6|14665.6|14647.6|14645.6|173
1645563000000|2022-02-22 20:50:00|14650.1|14648.1|14624.6|14622.6|14650.1|14648.1|14617.1|14615.1|472
1645563300000|2022-02-22 20:55:00|14625.1|14623.1|14675.6|14673.6|14676.6|14674.6|14624.1|14622.1|378
1645563600000|2022-02-22 21:00:00|14678.6|14672.6|14726.8|14721.8|14737.2|14732.2|14677.6|14672.6|429
1645563900000|2022-02-22 21:05:00|14725.7|14720.7|14732.3|14727.3|14737.6|14732.6|14710.3|14705.3|0
1645564200000|2022-02-22 21:10:00|14731.2|14726.2|14727.3|14722.3|14731.2|14726.2|14721.9|14716.9|0
1645564500000|2022-02-22 21:15:00|14728.4|14723.4|14728.3|14723.3|14734.7|14729.7|14725.3|14720.3|0
1645564800000|2022-02-22 21:20:00|14727.3|14722.3|14715.7|14710.7|14728.3|14723.3|14715.7|14710.7|0
1645565100000|2022-02-22 21:25:00|14716.8|14711.8|14718.3|14713.3|14719.3|14714.3|14712.4|14707.4|0
1645565400000|2022-02-22 21:30:00|14717.8|14712.8|14718.8|14713.8|14721.4|14716.4|14713.1|14708.1|0
1645565700000|2022-02-22 21:35:00|14719.3|14714.3|14727.2|14722.2|14728.3|14723.3|14718|14713|0
1645566000000|2022-02-22 21:40:00|14728.8|14723.8|14739.9|14734.9|14742.3|14737.3|14726.8|14721.8|0
1645566300000|2022-02-22 21:45:00|14738.3|14733.3|14736.9|14731.9|14738.3|14733.3|14736.1|14731.1|0
1645566600000|2022-02-22 21:50:00|14738|14733|14713.8|14708.8|14738|14733|14703|14698|0
1645566900000|2022-02-22 21:55:00|14714.3|14709.3|14712.2|14707.2|14716.4|14711.4|14706.1|14701.1|0
1645567200000|2022-02-22 22:00:00|14713.2|14708.2|14714.7|14709.7|14716.2|14711.2|14712.7|14707.7|0
1645567500000|2022-02-22 22:05:00|14714.2|14709.2|14707.1|14702.1|14714.2|14709.2|14706.6|14701.6|0
1645567800000|2022-02-22 22:10:00|14707.3|14702.3|14705.7|14700.7|14707.6|14702.6|14705.6|14700.6|0
1645568100000|2022-02-22 22:15:00|14705.6|14700.6|14706.3|14701.3|14708.2|14703.2|14705.2|14700.2|0
1645568400000|2022-02-22 22:20:00|14706.2|14701.2|14708.3|14703.3|14708.3|14703.3|14706.2|14701.2|0
1645568700000|2022-02-22 22:25:00|14708.1|14703.1|14713.7|14708.7|14713.7|14708.7|14707|14702|0
1645569000000|2022-02-22 22:30:00|14713.4|14708.4|14712.3|14707.3|14714.8|14709.8|14710.1|14705.1|0
1645569300000|2022-02-22 22:35:00|14712.4|14707.4|14712.9|14707.9|14715.2|14710.2|14711.8|14706.8|0
1645569600000|2022-02-22 22:40:00|14713|14708|14712.7|14707.7|14713.1|14708.1|14712.6|14707.6|0
1645569900000|2022-02-22 22:45:00|14713.5|14708.5|14712.7|14707.7|14713.5|14708.5|14711.4|14706.4|0
1645570200000|2022-02-22 22:50:00|14712.6|14707.6|14713|14708|14713.7|14708.7|14712.1|14707.1|0
1645570500000|2022-02-22 22:55:00|14712.7|14707.7|14710.2|14705.2|14712.9|14707.9|14709.4|14704.4|0
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14732|14727|14736.1|14731.1|14706.7|14701.7|0
1645571100000|2022-02-22 23:05:00|14733.1|14728.1|14733|14728|14737|14732|14730.2|14725.2|0
1645571400000|2022-02-22 23:10:00|14734.6|14729.6|14731.2|14726.2|14741.3|14736.3|14730.4|14725.4|0
1645571700000|2022-02-22 23:15:00|14732.3|14727.3|14734.8|14729.8|14736.8|14731.8|14725.4|14720.4|0
1645572000000|2022-02-22 23:20:00|14735.3|14730.3|14737.7|14732.7|14738.1|14733.1|14729.7|14724.7|0
1645572300000|2022-02-22 23:25:00|14737.2|14732.2|14758.3|14753.3|14766|14761|14735.8|14730.8|0
1645572600000|2022-02-22 23:30:00|14759.4|14754.4|14749.4|14744.4|14762.1|14757.1|14746.7|14741.7|0
1645572900000|2022-02-22 23:35:00|14748.4|14743.4|14744.2|14739.2|14751.5|14746.5|14743.3|14738.3|0
1645573200000|2022-02-22 23:40:00|14745.2|14740.2|14760.5|14755.5|14760.9|14755.9|14744.2|14739.2|0
1645573500000|2022-02-22 23:45:00|14760.9|14755.9|14767.4|14762.4|14771.7|14766.7|14758.7|14753.7|0
1645573800000|2022-02-22 23:50:00|14767.9|14762.9|14767.9|14762.9|14776|14771|14765.2|14760.2|0
1645574100000|2022-02-22 23:55:00|14768.9|14763.9|14761.7|14756.7|14771.5|14766.5|14757.3|14752.3|0
1645574400000|2022-02-23 00:00:00|14763.8|14758.8|14763.1|14758.1|14765.9|14760.9|14757.1|14752.1|0
1645574700000|2022-02-23 00:05:00|14763.6|14758.6|14757.7|14752.7|14764.6|14759.6|14756.9|14751.9|0
1645575000000|2022-02-23 00:10:00|14757.2|14752.2|14757.2|14752.2|14758.7|14753.7|14752.1|14747.1|0
1645575300000|2022-02-23 00:15:00|14756.7|14751.7|14758.1|14754.1|14769.6|14765.6|14743.6|14739.6|69
1645575600000|2022-02-23 00:20:00|14757.6|14753.6|14748.6|14744.6|14767.1|14763.1|14748.6|14744.6|20
1645575900000|2022-02-23 00:25:00|14749.1|14745.1|14750.6|14746.6|14756.6|14752.6|14748.1|14744.1|12
1645576200000|2022-02-23 00:30:00|14751.1|14747.1|14751.6|14747.6|14752.1|14748.1|14741.6|14737.6|4
1645576500000|2022-02-23 00:35:00|14751.1|14747.1|14743.6|14739.6|14751.1|14747.1|14742.6|14738.6|5
1645576800000|2022-02-23 00:40:00|14744.1|14740.1|14739.6|14735.6|14745.1|14741.1|14736.1|14732.1|9
1645577100000|2022-02-23 00:45:00|14740.1|14736.1|14744.6|14740.6|14749.1|14745.1|14740.1|14736.1|8
1645577400000|2022-02-23 00:50:00|14744.1|14740.1|14742.6|14738.6|14744.6|14740.6|14737.6|14733.6|4
1645577700000|2022-02-23 00:55:00|14744.6|14740.6|14751.6|14747.6|14752.1|14748.1|14741.6|14737.6|13
1645578000000|2022-02-23 01:00:00|14752.1|14748.1|14749.1|14745.1|14753.6|14749.6|14741.1|14737.1|12
1645578300000|2022-02-23 01:05:00|14748.6|14744.6|14753.1|14749.1|14755.1|14751.1|14745.6|14741.6|16
1645578600000|2022-02-23 01:10:00|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14753.6|14749.6|0
1645578900000|2022-02-23 01:15:00|14754.6|14750.6|14748.6|14744.6|14754.6|14750.6|14742.6|14738.6|37
1645579200000|2022-02-23 01:20:00|14747.1|14743.1|14748.6|14744.6|14751.1|14747.1|14745.6|14741.6|10
1645579500000|2022-02-23 01:25:00|14748.1|14744.1|14739.6|14735.6|14749.1|14745.1|14739.6|14735.6|6
1645579800000|2022-02-23 01:30:00|14739.1|14735.1|14721.1|14717.1|14742.6|14738.6|14707.1|14703.1|62
1645580100000|2022-02-23 01:35:00|14720.6|14716.6|14732.6|14728.6|14732.6|14728.6|14715.1|14711.1|25
1645580400000|2022-02-23 01:40:00|14733.1|14729.1|14719.1|14715.1|14733.1|14729.1|14709.6|14705.6|22
1645580700000|2022-02-23 01:45:00|14718.6|14714.6|14715.6|14711.6|14727.6|14723.6|14710.6|14706.6|24
1645581000000|2022-02-23 01:50:00|14715.1|14711.1|14718.6|14714.6|14723.6|14719.6|14707.6|14703.6|11
1645581300000|2022-02-23 01:55:00|14719.1|14715.1|14736.6|14732.6|14742.1|14738.1|14718.6|14714.6|39
1645581600000|2022-02-23 02:00:00|14736.1|14732.1|14744.6|14740.6|14748.1|14744.1|14733.6|14729.6|7
1645581900000|2022-02-23 02:05:00|14745.1|14741.1|14743.1|14739.1|14747.1|14743.1|14737.6|14733.6|2
1645582200000|2022-02-23 02:10:00|14742.6|14738.6|14744.1|14740.1|14746.1|14742.1|14739.1|14735.1|2
1645582500000|2022-02-23 02:15:00|14743.6|14739.6|14743.1|14739.1|14744.6|14740.6|14737.1|14733.1|3
1645582800000|2022-02-23 02:20:00|14743.6|14739.6|14740.6|14736.6|14745.1|14741.1|14738.6|14734.6|4
1645583100000|2022-02-23 02:25:00|14741.1|14737.1|14725.6|14721.6|14742.1|14738.1|14725.1|14721.1|12
1645583400000|2022-02-23 02:30:00|14726.1|14722.1|14731.1|14727.1|14733.6|14729.6|14723.1|14719.1|2
1645583700000|2022-02-23 02:35:00|14731.6|14727.6|14726.1|14722.1|14731.6|14727.6|14722.6|14718.6|9
1645584000000|2022-02-23 02:40:00|14725.1|14721.1|14728.6|14724.6|14731.6|14727.6|14718.1|14714.1|9
1645584300000|2022-02-23 02:45:00|14727.6|14723.6|14715.1|14711.1|14729.1|14725.1|14711.6|14707.6|10
1645584600000|2022-02-23 02:50:00|14716.1|14712.1|14728.6|14724.6|14729.1|14725.1|14715.1|14711.1|13
1645584900000|2022-02-23 02:55:00|14728.1|14724.1|14728.6|14724.6|14733.6|14729.6|14724.6|14720.6|17
1645585200000|2022-02-23 03:00:00|14729.1|14725.1|14726.1|14722.1|14732.1|14728.1|14716.1|14712.1|13
1645585500000|2022-02-23 03:05:00|14725.1|14721.1|14719.6|14715.6|14725.1|14721.1|14718.6|14714.6|0
1645585800000|2022-02-23 03:10:00|14718.6|14714.6|14711.1|14707.1|14721.6|14717.6|14707.1|14703.1|13
1645586100000|2022-02-23 03:15:00|14710.6|14706.6|14725.6|14721.6|14727.6|14723.6|14710.6|14706.6|13
1645586400000|2022-02-23 03:20:00|14726.1|14722.1|14737.6|14733.6|14738.6|14734.6|14725.6|14721.6|11
1645586700000|2022-02-23 03:25:00|14737.1|14733.1|14742.6|14738.6|14742.6|14738.6|14736.6|14732.6|5
1645587000000|2022-02-23 03:30:00|14743.1|14739.1|14747.1|14743.1|14747.6|14743.6|14742.6|14738.6|2
1645587300000|2022-02-23 03:35:00|14747.6|14743.6|14739.1|14735.1|14748.1|14744.1|14737.6|14733.6|8
1645587600000|2022-02-23 03:40:00|14738.6|14734.6|14731.1|14727.1|14740.1|14736.1|14729.1|14725.1|18
1645587900000|2022-02-23 03:45:00|14732.1|14728.1|14733.6|14729.6|14740.6|14736.6|14729.1|14725.1|18
1645588200000|2022-02-23 03:50:00|14733.1|14729.1|14736.1|14732.1|14739.1|14735.1|14725.1|14721.1|27
1645588500000|2022-02-23 03:55:00|14736.6|14732.6|14747.6|14743.6|14749.6|14745.6|14736.6|14732.6|11
1645588800000|2022-02-23 04:00:00|14748.1|14744.1|14750.1|14746.1|14754.1|14750.1|14745.1|14741.1|13
1645589100000|2022-02-23 04:05:00|14752.1|14748.1|14750.1|14746.1|14752.1|14748.1|14748.6|14744.6|3
1645589400000|2022-02-23 04:10:00|14750.6|14746.6|14751.6|14747.6|14753.1|14749.1|14748.1|14744.1|2
1645589700000|2022-02-23 04:15:00|14752.1|14748.1|14755.6|14751.6|14756.1|14752.1|14751.6|14747.6|10
1645590000000|2022-02-23 04:20:00|14758.1|14754.1|14755.1|14751.1|14758.6|14754.6|14746.6|14742.6|22
1645590300000|2022-02-23 04:25:00|14756.1|14752.1|14749.1|14745.1|14756.6|14752.6|14747.6|14743.6|10
1645590600000|2022-02-23 04:30:00|14749.6|14745.6|14761.1|14757.1|14761.1|14757.1|14749.6|14745.6|21
1645590900000|2022-02-23 04:35:00|14760.6|14756.6|14762.6|14758.6|14763.1|14759.1|14759.6|14755.6|11
1645591200000|2022-02-23 04:40:00|14762.1|14758.1|14762.1|14758.1|14763.6|14759.6|14757.1|14753.1|4
1645591500000|2022-02-23 04:45:00|14762.6|14758.6|14764.6|14760.6|14766.1|14762.1|14761.1|14757.1|7
1645591800000|2022-02-23 04:50:00|14765.1|14761.1|14771.1|14767.1|14773.1|14769.1|14765.1|14761.1|56
1645592100000|2022-02-23 04:55:00|14771.6|14767.6|14776.6|14772.6|14777.1|14773.1|14770.6|14766.6|6
1645592400000|2022-02-23 05:00:00|14776.1|14772.1|14777.6|14773.6|14779.1|14775.1|14776.1|14772.1|20
1645592700000|2022-02-23 05:05:00|14779.1|14775.1|14780.6|14776.6|14781.1|14777.1|14778.1|14774.1|16
1645593000000|2022-02-23 05:10:00|14780.1|14776.1|14780.1|14776.1|14782.6|14778.6|14778.6|14774.6|16
1645593300000|2022-02-23 05:15:00|14779.6|14775.6|14780.1|14776.1|14781.6|14777.6|14776.6|14772.6|19
1645593600000|2022-02-23 05:20:00|14779.6|14775.6|14780.6|14776.6|14781.6|14777.6|14776.1|14772.1|17
1645593900000|2022-02-23 05:25:00|14781.6|14777.6|14781.1|14777.1|14783.1|14779.1|14776.6|14772.6|21
1645594200000|2022-02-23 05:30:00|14781.6|14777.6|14771.1|14767.1|14785.1|14781.1|14770.6|14766.6|71
1645594500000|2022-02-23 05:35:00|14770.6|14766.6|14766.1|14762.1|14773.1|14769.1|14766.1|14762.1|27
1645594800000|2022-02-23 05:40:00|14765.6|14761.6|14765.1|14761.1|14770.1|14766.1|14762.6|14758.6|20
1645595100000|2022-02-23 05:45:00|14765.6|14761.6|14767.6|14763.6|14770.6|14766.6|14761.6|14757.6|19
1645595400000|2022-02-23 05:50:00|14767.1|14763.1|14763.1|14759.1|14769.6|14765.6|14759.6|14755.6|22
1645595700000|2022-02-23 05:55:00|14762.6|14758.6|14760.6|14756.6|14768.6|14764.6|14759.1|14755.1|14
1645596000000|2022-02-23 06:00:00|14760.1|14756.1|14769.1|14765.1|14775.6|14771.6|14760.1|14756.1|38
1645596300000|2022-02-23 06:05:00|14768.6|14764.6|14766.1|14762.1|14770.6|14766.6|14763.1|14759.1|10
1645596600000|2022-02-23 06:10:00|14766.6|14762.6|14773.1|14769.1|14775.1|14771.1|14766.6|14762.6|28
1645596900000|2022-02-23 06:15:00|14773.6|14769.6|14768.1|14764.1|14775.6|14771.6|14767.6|14763.6|27
1645597200000|2022-02-23 06:20:00|14767.1|14763.1|14745.6|14741.6|14767.1|14763.1|14745.6|14741.6|25
1645597500000|2022-02-23 06:25:00|14746.1|14742.1|14746.1|14742.1|14749.1|14745.1|14741.1|14737.1|31
1645597800000|2022-02-23 06:30:00|14745.6|14741.6|14744.6|14740.6|14748.1|14744.1|14740.6|14736.6|16
1645598100000|2022-02-23 06:35:00|14745.6|14741.6|14746.1|14742.1|14748.6|14744.6|14740.6|14736.6|45
1645598400000|2022-02-23 06:40:00|14745.6|14741.6|14741.6|14737.6|14745.6|14741.6|14741.6|14737.6|10
1645598700000|2022-02-23 06:45:00|14741.1|14737.1|14745.1|14741.1|14745.1|14741.1|14732.6|14728.6|66
1645599000000|2022-02-23 06:50:00|14746.1|14742.1|14755.1|14751.1|14756.6|14752.6|14745.1|14741.1|47
1645599300000|2022-02-23 06:55:00|14754.1|14750.1|14712.1|14708.1|14754.1|14750.1|14706.6|14702.6|244
1645599600000|2022-02-23 07:00:00|14711.1|14709.1|14684.1|14682.1|14728.1|14726.1|14682.1|14680.1|417
1645599900000|2022-02-23 07:05:00|14684.6|14682.6|14700.6|14698.6|14703.1|14701.1|14671.6|14669.6|278
1645600200000|2022-02-23 07:10:00|14701.1|14699.1|14697.6|14695.6|14717.6|14715.6|14694.6|14692.6|224
1645600500000|2022-02-23 07:15:00|14697.1|14695.1|14704.6|14702.6|14707.6|14705.6|14693.1|14691.1|228
1645600800000|2022-02-23 07:20:00|14703.1|14701.1|14696.6|14694.6|14704.6|14702.6|14685.6|14683.6|133
1645601100000|2022-02-23 07:25:00|14697.1|14695.1|14717.1|14715.1|14732.1|14730.1|14696.6|14694.6|260
1645601400000|2022-02-23 07:30:00|14716.1|14714.1|14728.1|14726.1|14740.6|14738.6|14715.6|14713.6|314
1645601700000|2022-02-23 07:35:00|14729.6|14727.6|14728.6|14726.6|14730.1|14728.1|14712.6|14710.6|237
1645602000000|2022-02-23 07:40:00|14728.1|14726.1|14727.1|14725.1|14738.6|14736.6|14719.1|14717.1|229
1645602300000|2022-02-23 07:45:00|14727.6|14725.6|14707.6|14705.6|14728.1|14726.1|14700.6|14698.6|243
1645602600000|2022-02-23 07:50:00|14707.1|14705.1|14715.6|14713.6|14716.1|14714.1|14698.6|14696.6|226
1645602900000|2022-02-23 07:55:00|14716.1|14714.1|14733.1|14731.1|14733.1|14731.1|14709.1|14707.1|271
1645603200000|2022-02-23 08:00:00|14733.6|14731.6|14766.7|14765.5|14767.7|14766.5|14708.7|14707.5|2088
1645603500000|2022-02-23 08:05:00|14766.2|14765|14799.7|14798.5|14799.7|14798.5|14754.7|14753.5|1596
1645603800000|2022-02-23 08:10:00|14799.2|14798|14838.7|14837.5|14844.2|14843|14794.7|14793.5|1959
1645604100000|2022-02-23 08:15:00|14839.2|14838|14816.7|14815.5|14840.7|14839.5|14806.2|14805|1243
1645604400000|2022-02-23 08:20:00|14815.7|14814.5|14806.2|14805|14821.7|14820.5|14792.7|14791.5|991
1645604700000|2022-02-23 08:25:00|14805.7|14804.5|14779.7|14778.5|14805.7|14804.5|14777.7|14776.5|1001
1645605000000|2022-02-23 08:30:00|14781.7|14780.5|14800.7|14799.5|14804.2|14803|14757.2|14756|1184
1645605300000|2022-02-23 08:35:00|14800.2|14799|14801.7|14800.5|14803.7|14802.5|14788.7|14787.5|571
1645605600000|2022-02-23 08:40:00|14802.5|14801.3|14823.5|14822.3|14825.5|14824.3|14795|14793.8|693
1645605900000|2022-02-23 08:45:00|14822.5|14821.3|14831|14829.8|14837.5|14836.3|14820|14818.8|571
1645606200000|2022-02-23 08:50:00|14831.5|14830.3|14824.5|14823.3|14842.5|14841.3|14817.5|14816.3|562
1645606500000|2022-02-23 08:55:00|14825|14823.8|14834.5|14833.3|14835.5|14834.3|14804.5|14803.3|506
1645606800000|2022-02-23 09:00:00|14837.5|14836.3|14846.5|14845.3|14850|14848.8|14831|14829.8|542
1645607100000|2022-02-23 09:05:00|14846|14844.8|14848.5|14847.3|14852.5|14851.3|14839|14837.8|333
1645607400000|2022-02-23 09:10:00|14849|14847.8|14872.5|14871.3|14878|14876.8|14845.5|14844.3|977
1645607700000|2022-02-23 09:15:00|14871.5|14870.3|14883|14881.8|14885|14883.8|14867.5|14866.3|538
1645608000000|2022-02-23 09:20:00|14882.5|14881.3|14877.5|14876.3|14894.5|14893.3|14873|14871.8|853
1645608300000|2022-02-23 09:25:00|14878|14876.8|14872.5|14871.3|14883|14881.8|14862.5|14861.3|796
1645608600000|2022-02-23 09:30:00|14873|14871.8|14882.5|14881.3|14889.5|14888.3|14869.5|14868.3|546
1645608900000|2022-02-23 09:35:00|14883|14881.8|14883.5|14882.3|14888.5|14887.3|14878|14876.8|368
1645609200000|2022-02-23 09:40:00|14884|14882.8|14881.5|14880.3|14900.5|14899.3|14881.5|14880.3|405
1645609500000|2022-02-23 09:45:00|14882|14880.8|14903.5|14902.3|14903.5|14902.3|14879|14877.8|506
1645609800000|2022-02-23 09:50:00|14903|14901.8|14862.5|14861.3|14904|14902.8|14861|14859.8|543
1645610100000|2022-02-23 09:55:00|14865.5|14864.3|14834.5|14833.3|14877|14875.8|14825.5|14824.3|859
1645610400000|2022-02-23 10:00:00|14834|14832.8|14846.5|14845.3|14853|14851.8|14832|14830.8|519
1645610700000|2022-02-23 10:05:00|14846|14844.8|14802.5|14801.3|14851|14849.8|14800|14798.8|795
1645611000000|2022-02-23 10:10:00|14803|14801.8|14801.5|14800.3|14816.5|14815.3|14784|14782.8|871
1645611300000|2022-02-23 10:15:00|14801|14799.8|14819.5|14818.3|14820|14818.8|14799.5|14798.3|464
1645611600000|2022-02-23 10:20:00|14819|14817.8|14830.5|14829.3|14833.5|14832.3|14818.5|14817.3|459
1645611900000|2022-02-23 10:25:00|14830|14828.8|14820.5|14819.3|14839.5|14838.3|14819.5|14818.3|267
1645612200000|2022-02-23 10:30:00|14820|14818.8|14838.5|14837.3|14844|14842.8|14819|14817.8|231
1645612500000|2022-02-23 10:35:00|14837.5|14836.3|14825.5|14824.3|14843.5|14842.3|14822.5|14821.3|314
1645612800000|2022-02-23 10:40:00|14825|14823.8|14826.5|14825.3|14839.5|14838.3|14822|14820.8|263
1645613100000|2022-02-23 10:45:00|14826|14824.8|14800.5|14799.3|14827|14825.8|14796|14794.8|388
1645613400000|2022-02-23 10:50:00|14801|14799.8|14817.5|14816.3|14825|14823.8|14799|14797.8|379
1645613700000|2022-02-23 10:55:00|14817|14815.8|14829.5|14828.3|14831.5|14830.3|14814.5|14813.3|282
1645614000000|2022-02-23 11:00:00|14829|14827.8|14832.5|14831.3|14837.5|14836.3|14817|14815.8|202
1645614300000|2022-02-23 11:05:00|14833|14831.8|14828.5|14827.3|14837.5|14836.3|14813.5|14812.3|323
1645614600000|2022-02-23 11:10:00|14828|14826.8|14817.5|14816.3|14838.5|14837.3|14816|14814.8|136
1645614900000|2022-02-23 11:15:00|14818|14816.8|14803.5|14802.3|14829|14827.8|14803|14801.8|313
1645615200000|2022-02-23 11:20:00|14803|14801.8|14805.5|14804.3|14808.5|14807.3|14795.5|14794.3|632
1645615500000|2022-02-23 11:25:00|14806|14804.8|14807.5|14806.3|14812|14810.8|14796.5|14795.3|318
1645615800000|2022-02-23 11:30:00|14808|14806.8|14806.5|14805.3|14816|14814.8|14803|14801.8|244
1645616100000|2022-02-23 11:35:00|14807|14805.8|14787.5|14786.3|14807|14805.8|14784|14782.8|335
1645616400000|2022-02-23 11:40:00|14787|14785.8|14790.5|14789.3|14799|14797.8|14784.5|14783.3|238
1645616700000|2022-02-23 11:45:00|14790|14788.8|14781.5|14780.3|14791.5|14790.3|14777|14775.8|391
1645617000000|2022-02-23 11:50:00|14782|14780.8|14787.5|14786.3|14796.5|14795.3|14780.5|14779.3|265
1645617300000|2022-02-23 11:55:00|14787|14785.8|14765.5|14764.3|14790.5|14789.3|14764.5|14763.3|723
1645617600000|2022-02-23 12:00:00|14766|14764.8|14778.5|14777.3|14786|14784.8|14763.5|14762.3|284
1645617900000|2022-02-23 12:05:00|14779|14777.8|14786.5|14785.3|14793.5|14792.3|14778|14776.8|225
1645618200000|2022-02-23 12:10:00|14787|14785.8|14793|14791.8|14795|14793.8|14776.5|14775.3|146
1645618500000|2022-02-23 12:15:00|14793.5|14792.3|14802|14800.8|14805|14803.8|14792|14790.8|195
1645618800000|2022-02-23 12:20:00|14801.5|14800.3|14799.5|14798.3|14806|14804.8|14798|14796.8|125
1645619100000|2022-02-23 12:25:00|14799|14797.8|14801|14799.8|14807|14805.8|14797.5|14796.3|162
1645619400000|2022-02-23 12:30:00|14801.5|14800.3|14806.5|14805.3|14809|14807.8|14796.5|14795.3|243
1645619700000|2022-02-23 12:35:00|14806|14804.8|14815.5|14814.3|14820|14818.8|14805|14803.8|360
1645620000000|2022-02-23 12:40:00|14816|14814.8|14820.5|14819.3|14824|14822.8|14813|14811.8|161
1645620300000|2022-02-23 12:45:00|14821|14819.8|14818|14816.8|14825.5|14824.3|14815|14813.8|195
1645620600000|2022-02-23 12:50:00|14818.5|14817.3|14832.5|14831.3|14834|14832.8|14818|14816.8|206
1645620900000|2022-02-23 12:55:00|14833.5|14832.3|14831.5|14830.3|14834|14832.8|14826|14824.8|161
1645621200000|2022-02-23 13:00:00|14832|14830.8|14842|14840.8|14845.5|14844.3|14827.5|14826.3|373
1645621500000|2022-02-23 13:05:00|14841.5|14840.3|14855|14853.8|14855.5|14854.3|14839.5|14838.3|274
1645621800000|2022-02-23 13:10:00|14854.5|14853.3|14844|14842.8|14858.5|14857.3|14839.5|14838.3|273
1645622100000|2022-02-23 13:15:00|14844.5|14843.3|14851.6|14850.4|14854|14852.8|14843|14841.8|208
1645622400000|2022-02-23 13:20:00|14851.1|14849.9|14824.1|14822.9|14851.6|14850.4|14823.6|14822.4|396
1645622700000|2022-02-23 13:25:00|14824.6|14823.4|14816.6|14815.4|14835.6|14834.4|14815.6|14814.4|320
1645623000000|2022-02-23 13:30:00|14816.1|14814.9|14796.1|14794.9|14822.6|14821.4|14795.6|14794.4|409
1645623300000|2022-02-23 13:35:00|14795.6|14794.4|14808.1|14806.9|14816.1|14814.9|14792.6|14791.4|278
1645623600000|2022-02-23 13:40:00|14808.6|14807.4|14812.1|14810.9|14815.6|14814.4|14805.1|14803.9|180
1645623900000|2022-02-23 13:45:00|14812.6|14811.4|14818.1|14816.9|14822.1|14820.9|14810.1|14808.9|185
1645624200000|2022-02-23 13:50:00|14817.6|14816.4|14827.6|14826.4|14828.1|14826.9|14815.1|14813.9|172
1645624500000|2022-02-23 13:55:00|14828.1|14826.9|14838.6|14837.4|14847.6|14846.4|14826.6|14825.4|427
1645624800000|2022-02-23 14:00:00|14838.1|14836.9|14839.1|14837.9|14843.6|14842.4|14827.1|14825.9|428
1645625100000|2022-02-23 14:05:00|14838.6|14837.4|14839.1|14837.9|14841.1|14839.9|14830.6|14829.4|157
1645625400000|2022-02-23 14:10:00|14838.6|14837.4|14833.6|14832.4|14842.1|14840.9|14827.1|14825.9|270
1645625700000|2022-02-23 14:15:00|14834.6|14833.4|14816.6|14815.4|14839.1|14837.9|14815.6|14814.4|327
1645626000000|2022-02-23 14:20:00|14816.1|14814.9|14822.1|14820.9|14824.1|14822.9|14810.1|14808.9|263
1645626300000|2022-02-23 14:25:00|14821.6|14820.4|14809.1|14807.9|14822.6|14821.4|14801.1|14799.9|296
1645626600000|2022-02-23 14:30:00|14808.1|14806.9|14817.1|14815.9|14820.6|14819.4|14795.1|14793.9|597
1645626900000|2022-02-23 14:35:00|14816.6|14815.4|14809.1|14807.9|14819.6|14818.4|14797.6|14796.4|754
1645627200000|2022-02-23 14:40:00|14808.6|14807.4|14798.1|14796.9|14814.1|14812.9|14790.6|14789.4|515
1645627500000|2022-02-23 14:45:00|14798.6|14797.4|14799.1|14797.9|14823.1|14821.9|14795.1|14793.9|782
1645627800000|2022-02-23 14:50:00|14799.6|14798.4|14741.1|14739.9|14807.1|14805.9|14740.6|14739.4|1225
1645628100000|2022-02-23 14:55:00|14740.6|14739.4|14732.1|14730.9|14770.1|14768.9|14730.1|14728.9|932
1645628400000|2022-02-23 15:00:00|14731.1|14729.9|14728.6|14727.4|14734.6|14733.4|14703.1|14701.9|1157
1645628700000|2022-02-23 15:05:00|14730.1|14728.9|14680.6|14679.4|14731.6|14730.4|14665.6|14664.4|1529
1645629000000|2022-02-23 15:10:00|14681.1|14679.9|14693.2|14692|14709.2|14708|14666.6|14665.4|1309
1645629300000|2022-02-23 15:15:00|14693.7|14692.5|14673.2|14672|14695.2|14694|14663.7|14662.5|802
1645629600000|2022-02-23 15:20:00|14672.7|14671.5|14659.7|14658.5|14690.7|14689.5|14653.7|14652.5|875
1645629900000|2022-02-23 15:25:00|14660.2|14659|14640.2|14639|14671.2|14670|14625.2|14624|969
1645630200000|2022-02-23 15:30:00|14639.7|14638.5|14652.2|14651|14656.2|14655|14620.7|14619.5|786
1645630500000|2022-02-23 15:35:00|14651.2|14650|14664.2|14663|14682.2|14681|14650.7|14649.5|788
1645630800000|2022-02-23 15:40:00|14664.7|14663.5|14627.2|14626|14667.2|14666|14616.7|14615.5|969
1645631100000|2022-02-23 15:45:00|14626.7|14625.5|14618.2|14617|14645.2|14644|14617.2|14616|734
1645631400000|2022-02-23 15:50:00|14618.7|14617.5|14633.2|14632|14639.2|14638|14614.2|14613|503
1645631700000|2022-02-23 15:55:00|14632.7|14631.5|14629.7|14628.5|14648.7|14647.5|14619.2|14618|864
1645632000000|2022-02-23 16:00:00|14630.2|14629|14629.2|14628|14641.2|14640|14617.7|14616.5|1064
1645632300000|2022-02-23 16:05:00|14628.7|14627.5|14598.2|14597|14630.7|14629.5|14585.7|14584.5|1220
1645632600000|2022-02-23 16:10:00|14599.2|14598|14626.7|14625.5|14629.2|14628|14594.2|14593|839
1645632900000|2022-02-23 16:15:00|14627.2|14626|14636.2|14635|14636.7|14635.5|14614.2|14613|574
1645633200000|2022-02-23 16:20:00|14635.7|14634.5|14623.2|14622|14638.7|14637.5|14613.7|14612.5|612
1645633500000|2022-02-23 16:25:00|14621.7|14620.5|14622.2|14621|14634.7|14633.5|14616.2|14615|751
1645633800000|2022-02-23 16:30:00|14621.7|14620.5|14637.1|14635.1|14643.6|14641.6|14605.1|14603.1|1088
1645634100000|2022-02-23 16:35:00|14636.6|14634.6|14632.6|14630.6|14650.1|14648.1|14623.1|14621.1|657
1645634400000|2022-02-23 16:40:00|14633.6|14631.6|14631.6|14629.6|14645.6|14643.6|14627.6|14625.6|245
1645634700000|2022-02-23 16:45:00|14631.1|14629.1|14650.6|14648.6|14651.1|14649.1|14625.6|14623.6|215
1645635000000|2022-02-23 16:50:00|14651.1|14649.1|14681.6|14679.6|14686.1|14684.1|14649.1|14647.1|614
1645635300000|2022-02-23 16:55:00|14682.1|14680.1|14682.6|14680.6|14696.1|14694.1|14675.6|14673.6|405
1645635600000|2022-02-23 17:00:00|14683.1|14681.1|14667.6|14665.6|14686.1|14684.1|14660.6|14658.6|311
1645635900000|2022-02-23 17:05:00|14668.1|14666.1|14669.6|14667.6|14672.1|14670.1|14653.6|14651.6|571
1645636200000|2022-02-23 17:10:00|14670.1|14668.1|14657.6|14655.6|14682.6|14680.6|14656.1|14654.1|166
1645636500000|2022-02-23 17:15:00|14658.1|14656.1|14695.1|14693.1|14698.6|14696.6|14657.6|14655.6|230
1645636800000|2022-02-23 17:20:00|14695.6|14693.6|14698.6|14696.6|14704.1|14702.1|14690.6|14688.6|196
1645637100000|2022-02-23 17:25:00|14699.1|14697.1|14705.6|14703.6|14707.6|14705.6|14697.1|14695.1|189
1645637400000|2022-02-23 17:30:00|14706.1|14704.1|14690.6|14688.6|14709.6|14707.6|14689.6|14687.6|159
1645637700000|2022-02-23 17:35:00|14690.1|14688.1|14674.6|14672.6|14691.1|14689.1|14672.6|14670.6|344
1645638000000|2022-02-23 17:40:00|14675.1|14673.1|14682.1|14680.1|14688.6|14686.6|14670.1|14668.1|247
1645638300000|2022-02-23 17:45:00|14682.6|14680.6|14672.6|14670.6|14688.1|14686.1|14670.6|14668.6|187
1645638600000|2022-02-23 17:50:00|14673.1|14671.1|14657.6|14655.6|14675.1|14673.1|14653.6|14651.6|233
1645638900000|2022-02-23 17:55:00|14657.1|14655.1|14653.6|14651.6|14661.1|14659.1|14647.1|14645.1|226
1645639200000|2022-02-23 18:00:00|14654.1|14652.1|14644.6|14642.6|14654.1|14652.1|14639.6|14637.6|145
1645639500000|2022-02-23 18:05:00|14644.1|14642.1|14636.6|14634.6|14647.6|14645.6|14633.1|14631.1|165
1645639800000|2022-02-23 18:10:00|14636.1|14634.1|14605.6|14603.6|14640.1|14638.1|14605.1|14603.1|333
1645640100000|2022-02-23 18:15:00|14606.1|14604.1|14612.6|14610.6|14617.1|14615.1|14593.6|14591.6|501
1645640400000|2022-02-23 18:20:00|14612.1|14610.1|14615.6|14613.6|14620.1|14618.1|14605.1|14603.1|273
1645640700000|2022-02-23 18:25:00|14616.1|14614.1|14589.6|14587.6|14619.1|14617.1|14584.6|14582.6|509
1645641000000|2022-02-23 18:30:00|14589.1|14587.1|14558.6|14556.6|14602.1|14600.1|14557.6|14555.6|462
1645641300000|2022-02-23 18:35:00|14559.1|14557.1|14601.6|14599.6|14603.6|14601.6|14557.6|14555.6|410
1645641600000|2022-02-23 18:40:00|14601.1|14599.1|14606.6|14604.6|14612.6|14610.6|14594.1|14592.1|217
1645641900000|2022-02-23 18:45:00|14606.1|14604.1|14633.1|14631.1|14636.6|14634.6|14606.1|14604.1|325
1645642200000|2022-02-23 18:50:00|14632.6|14630.6|14605.1|14603.1|14637.1|14635.1|14599.1|14597.1|240
1645642500000|2022-02-23 18:55:00|14605.6|14603.6|14602.6|14600.6|14609.1|14607.1|14596.1|14594.1|238
1645642800000|2022-02-23 19:00:00|14602.1|14600.1|14582.1|14580.1|14618.1|14616.1|14577.6|14575.6|194
1645643100000|2022-02-23 19:05:00|14582.6|14580.6|14591.6|14589.6|14600.1|14598.1|14578.6|14576.6|129
1645643400000|2022-02-23 19:10:00|14592.1|14590.1|14579.6|14577.6|14606.6|14604.6|14577.1|14575.1|156
1645643700000|2022-02-23 19:15:00|14579.1|14577.1|14586.6|14584.6|14599.1|14597.1|14568.6|14566.6|153
1645644000000|2022-02-23 19:20:00|14586.1|14584.1|14543.6|14541.6|14592.6|14590.6|14541.6|14539.6|460
1645644300000|2022-02-23 19:25:00|14543.1|14541.1|14543.6|14541.6|14546.6|14544.6|14536.6|14534.6|303
1645644600000|2022-02-23 19:30:00|14544.1|14542.1|14540.6|14538.6|14555.1|14553.1|14534.1|14532.1|136
1645644900000|2022-02-23 19:35:00|14541.1|14539.1|14549.6|14547.6|14554.6|14552.6|14540.6|14538.6|136
1645645200000|2022-02-23 19:40:00|14549.1|14547.1|14517.6|14515.6|14549.1|14547.1|14510.6|14508.6|336
1645645500000|2022-02-23 19:45:00|14517.1|14515.1|14538.6|14536.6|14552.1|14550.1|14516.6|14514.6|313
1645645800000|2022-02-23 19:50:00|14538.1|14536.1|14516.6|14514.6|14541.1|14539.1|14515.6|14513.6|187
1645646100000|2022-02-23 19:55:00|14516.1|14514.1|14534.6|14532.6|14540.6|14538.6|14513.6|14511.6|192
1645646400000|2022-02-23 20:00:00|14534.1|14532.1|14513.6|14511.6|14540.6|14538.6|14507.6|14505.6|160
1645646700000|2022-02-23 20:05:00|14514.6|14512.6|14511.6|14509.6|14528.6|14526.6|14504.6|14502.6|220
1645647000000|2022-02-23 20:10:00|14511.1|14509.1|14517.6|14515.6|14517.6|14515.6|14498.1|14496.1|216
1645647300000|2022-02-23 20:15:00|14516.6|14514.6|14512.6|14510.6|14528.6|14526.6|14510.6|14508.6|298
1645647600000|2022-02-23 20:20:00|14513.1|14511.1|14518.6|14516.6|14521.1|14519.1|14507.1|14505.1|251
1645647900000|2022-02-23 20:25:00|14518.1|14516.1|14534.6|14532.6|14540.6|14538.6|14513.1|14511.1|192
1645648200000|2022-02-23 20:30:00|14534.1|14532.1|14530.6|14528.6|14540.1|14538.1|14523.1|14521.1|268
1645648500000|2022-02-23 20:35:00|14531.1|14529.1|14511.6|14509.6|14536.6|14534.6|14511.6|14509.6|228
1645648800000|2022-02-23 20:40:00|14511.1|14509.1|14505.6|14503.6|14522.6|14520.6|14500.1|14498.1|294
1645649100000|2022-02-23 20:45:00|14505.1|14503.1|14487.1|14485.1|14516.6|14514.6|14486.1|14484.1|429
1645649400000|2022-02-23 20:50:00|14486.6|14484.6|14499.1|14497.1|14511.6|14509.6|14480.1|14478.1|401
1645649700000|2022-02-23 20:55:00|14499.6|14497.6|14516.1|14514.1|14531.6|14529.6|14498.1|14496.1|556
1645650000000|2022-02-23 21:00:00|14517.6|14512.6|14527.7|14522.7|14536.7|14531.7|14516.4|14511.4|16
1645650300000|2022-02-23 21:05:00|14529.8|14524.8|14524.5|14519.5|14535.4|14530.4|14524.5|14519.5|0
1645650600000|2022-02-23 21:10:00|14525.5|14520.5|14521.8|14516.8|14533.1|14528.1|14513.4|14508.4|0
1645650900000|2022-02-23 21:15:00|14522.3|14517.3|14521.3|14516.3|14527.9|14522.9|14518.7|14513.7|0
1645651200000|2022-02-23 21:20:00|14521.8|14516.8|14526.6|14521.6|14527.7|14522.7|14517.5|14512.5|0
1645651500000|2022-02-23 21:25:00|14527.1|14522.1|14522.8|14517.8|14533.9|14528.9|14519.2|14514.2|0
1645651800000|2022-02-23 21:30:00|14523.3|14518.3|14514.8|14509.8|14523.3|14518.3|14514.7|14509.7|0
1645652100000|2022-02-23 21:35:00|14513.7|14508.7|14521.6|14516.6|14526.2|14521.2|14503.1|14498.1|0
1645652400000|2022-02-23 21:40:00|14522.2|14517.2|14499.7|14494.7|14522.7|14517.7|14481|14476|0
1645652700000|2022-02-23 21:45:00|14498.2|14493.2|14504.4|14499.4|14513.7|14508.7|14498.2|14493.2|0
1645653000000|2022-02-23 21:50:00|14505.4|14500.4|14499|14494|14506.5|14501.5|14491|14486|0
1645653300000|2022-02-23 21:55:00|14498.5|14493.5|14491.6|14486.6|14499|14494|14485.3|14480.3|0
1645653600000|2022-02-23 22:00:00|14492.2|14487.2|14492.2|14487.2|14492.9|14487.9|14489.6|14484.6|0
1645653900000|2022-02-23 22:05:00|14492.1|14487.1|14490.7|14485.7|14493.5|14488.5|14490.5|14485.5|0
1645654200000|2022-02-23 22:10:00|14490.6|14485.6|14490.1|14485.1|14492.3|14487.3|14488.4|14483.4|0
1645654500000|2022-02-23 22:15:00|14489.8|14484.8|14489.6|14484.6|14490.8|14485.8|14488.1|14483.1|0
1645654800000|2022-02-23 22:20:00|14489.5|14484.5|14485.1|14480.1|14489.5|14484.5|14485.1|14480.1|0
1645655100000|2022-02-23 22:25:00|14484.9|14479.9|14482.3|14477.3|14486.3|14481.3|14482.2|14477.2|0
1645655400000|2022-02-23 22:30:00|14482.1|14477.1|14478.8|14473.8|14482.7|14477.7|14478.1|14473.1|0
1645655700000|2022-02-23 22:35:00|14478.6|14473.6|14478.9|14473.9|14482.3|14477.3|14478.6|14473.6|0
1645656000000|2022-02-23 22:40:00|14478.8|14473.8|14480.9|14475.9|14481|14476|14478.7|14473.7|0
1645656300000|2022-02-23 22:45:00|14480.6|14475.6|14487.1|14482.1|14487.1|14482.1|14479.7|14474.7|0
1645656600000|2022-02-23 22:50:00|14487.2|14482.2|14486.6|14481.6|14487.7|14482.7|14485.3|14480.3|0
1645656900000|2022-02-23 22:55:00|14486.5|14481.5|14495.3|14490.3|14496.2|14491.2|14486.2|14481.2|0
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14495.1|14490.1|14524.4|14519.4|14492.5|14487.5|0
1645657500000|2022-02-23 23:05:00|14499.2|14494.2|14485.8|14480.8|14499.8|14494.8|14479.1|14474.1|0
1645657800000|2022-02-23 23:10:00|14485.2|14480.2|14490|14485|14496.8|14491.8|14475.3|14470.3|0
1645658100000|2022-02-23 23:15:00|14489.5|14484.5|14469.2|14464.2|14493.6|14488.6|14466.6|14461.6|0
1645658400000|2022-02-23 23:20:00|14470.3|14465.3|14467.8|14462.8|14477.3|14472.3|14466.1|14461.1|0
1645658700000|2022-02-23 23:25:00|14468.9|14463.9|14492.8|14487.8|14505.2|14500.2|14468.2|14463.2|0
1645659000000|2022-02-23 23:30:00|14491.7|14486.7|14503.5|14498.5|14503.6|14498.6|14490.3|14485.3|0
1645659300000|2022-02-23 23:35:00|14502.9|14497.9|14501.3|14496.3|14503.5|14498.5|14494.6|14489.6|0
1645659600000|2022-02-23 23:40:00|14501.8|14496.8|14520.6|14515.6|14528.7|14523.7|14498.7|14493.7|0
1645659900000|2022-02-23 23:45:00|14520|14515|14505.5|14500.5|14521.6|14516.6|14503.4|14498.4|0
1645660200000|2022-02-23 23:50:00|14506|14501|14511.8|14506.8|14513|14508|14500.4|14495.4|0
1645660500000|2022-02-23 23:55:00|14512.3|14507.3|14500.6|14495.6|14517.4|14512.4|14495.4|14490.4|0
1645660800000|2022-02-24 00:00:00|14499.5|14494.5|14495|14490|14519.1|14514.1|14486.4|14481.4|0
1645661100000|2022-02-24 00:05:00|14495.5|14490.5|14483.8|14478.8|14500.7|14495.7|14474.9|14469.9|0
1645661400000|2022-02-24 00:10:00|14484.4|14479.4|14495.8|14490.8|14511.1|14506.1|14481.3|14476.3|0
1645661700000|2022-02-24 00:15:00|14494.3|14489.3|14478.6|14474.6|14501.8|14496.8|14466.6|14462.6|61
1645662000000|2022-02-24 00:20:00|14478.1|14474.1|14480.1|14476.1|14481.6|14477.6|14468.1|14464.1|3
1645662300000|2022-02-24 00:25:00|14479.1|14475.1|14446.1|14442.1|14481.6|14477.6|14426.1|14422.1|67
1645662600000|2022-02-24 00:30:00|14445.6|14441.6|14402.1|14398.1|14449.6|14445.6|14395.6|14391.6|136
1645662900000|2022-02-24 00:35:00|14402.6|14398.6|14398.6|14394.6|14422.6|14418.6|14386.1|14382.1|85
1645663200000|2022-02-24 00:40:00|14399.1|14395.1|14407.1|14403.1|14422.6|14418.6|14398.1|14394.1|11
1645663500000|2022-02-24 00:45:00|14408.6|14404.6|14402.6|14398.6|14410.6|14406.6|14399.6|14395.6|8
1645663800000|2022-02-24 00:50:00|14402.1|14398.1|14386.6|14382.6|14404.1|14400.1|14386.6|14382.6|6
1645664100000|2022-02-24 00:55:00|14386.1|14382.1|14362.6|14358.6|14389.6|14385.6|14360.6|14356.6|84
1645664400000|2022-02-24 01:00:00|14363.6|14359.6|14365.1|14361.1|14386.1|14382.1|14363.6|14359.6|41
1645664700000|2022-02-24 01:05:00|14364.1|14360.1|14373.1|14369.1|14375.1|14371.1|14361.6|14357.6|11
1645665000000|2022-02-24 01:10:00|14374.1|14370.1|14373.6|14369.6|14396.1|14392.1|14373.1|14369.1|18
1645665300000|2022-02-24 01:15:00|14374.6|14370.6|14361.1|14357.1|14384.6|14380.6|14355.1|14351.1|64
1645665600000|2022-02-24 01:20:00|14363.6|14359.6|14356.6|14352.6|14366.6|14362.6|14343.1|14339.1|60
1645665900000|2022-02-24 01:25:00|14356.1|14352.1|14358.1|14354.1|14371.1|14367.1|14355.6|14351.6|19
1645666200000|2022-02-24 01:30:00|14357.1|14353.1|14387.6|14383.6|14400.1|14396.1|14349.6|14345.6|33
1645666500000|2022-02-24 01:35:00|14387.1|14383.1|14383.1|14379.1|14395.6|14391.6|14375.1|14371.1|56
1645666800000|2022-02-24 01:40:00|14383.6|14379.6|14379.1|14375.1|14403.6|14399.6|14370.1|14366.1|7
1645667100000|2022-02-24 01:45:00|14380.1|14376.1|14401.6|14397.6|14419.1|14415.1|14376.1|14372.1|26
1645667400000|2022-02-24 01:50:00|14400.1|14396.1|14428.1|14424.1|14454.1|14450.1|14400.1|14396.1|60
1645667700000|2022-02-24 01:55:00|14427.6|14423.6|14427.1|14423.1|14431.1|14427.1|14412.1|14408.1|15
1645668000000|2022-02-24 02:00:00|14427.6|14423.6|14411.1|14407.1|14440.6|14436.6|14405.1|14401.1|29
1645668300000|2022-02-24 02:05:00|14410.1|14406.1|14403.6|14399.6|14420.1|14416.1|14384.1|14380.1|38
1645668600000|2022-02-24 02:10:00|14403.1|14399.1|14409.1|14405.1|14414.6|14410.6|14394.6|14390.6|2
1645668900000|2022-02-24 02:15:00|14408.1|14404.1|14413.1|14409.1|14433.1|14429.1|14408.1|14404.1|8
1645669200000|2022-02-24 02:20:00|14413.6|14409.6|14402.1|14398.1|14417.1|14413.1|14392.1|14388.1|2
1645669500000|2022-02-24 02:25:00|14403.6|14399.6|14353.6|14349.6|14403.6|14399.6|14346.1|14342.1|51
1645669800000|2022-02-24 02:30:00|14354.6|14350.6|14398.1|14394.1|14402.6|14398.6|14346.6|14342.6|22
1645670100000|2022-02-24 02:35:00|14397.6|14393.6|14408.6|14404.6|14416.1|14412.1|14389.1|14385.1|11
1645670400000|2022-02-24 02:40:00|14410.1|14406.1|14400.1|14396.1|14411.1|14407.1|14392.6|14388.6|10
1645670700000|2022-02-24 02:45:00|14400.6|14396.6|14384.1|14380.1|14412.1|14408.1|14381.6|14377.6|18
1645671000000|2022-02-24 02:50:00|14376.6|14372.6|14348.6|14344.6|14384.6|14380.6|14336.6|14332.6|57
1645671300000|2022-02-24 02:55:00|14348.1|14344.1|14328.6|14324.6|14369.6|14365.6|14321.1|14317.1|45
1645671600000|2022-02-24 03:00:00|14329.1|14325.1|14300.6|14296.6|14342.1|14338.1|14298.6|14294.6|100
1645671900000|2022-02-24 03:05:00|14300.1|14296.1|14201.6|14197.6|14300.1|14296.1|14191.6|14187.6|286
1645672200000|2022-02-24 03:10:00|14202.1|14198.1|14228.1|14224.1|14267.6|14263.6|14188.6|14184.6|108
1645672500000|2022-02-24 03:15:00|14228.6|14224.6|14239.1|14235.1|14255.1|14251.1|14203.1|14199.1|27
1645672800000|2022-02-24 03:20:00|14239.6|14235.6|14181.1|14177.1|14248.6|14244.6|14180.1|14176.1|57
1645673100000|2022-02-24 03:25:00|14181.6|14177.6|14181.6|14177.6|14197.1|14193.1|14167.6|14163.6|46
1645673400000|2022-02-24 03:30:00|14182.1|14178.1|14124.6|14120.6|14185.6|14181.6|14112.1|14108.1|201
1645673700000|2022-02-24 03:35:00|14125.1|14121.1|14086.1|14082.1|14146.1|14142.1|14085.1|14081.1|64
1645674000000|2022-02-24 03:40:00|14086.6|14082.6|14135.6|14131.6|14143.1|14139.1|14075.6|14071.6|50
1645674300000|2022-02-24 03:45:00|14137.6|14133.6|14162.6|14158.6|14170.6|14166.6|14126.6|14122.6|22
1645674600000|2022-02-24 03:50:00|14163.1|14159.1|14132.1|14128.1|14186.6|14182.6|14127.1|14123.1|53
1645674900000|2022-02-24 03:55:00|14131.6|14127.6|14083.6|14079.6|14131.6|14127.6|14078.1|14074.1|126
1645675200000|2022-02-24 04:00:00|14082.6|14078.6|14105.6|14101.6|14112.1|14108.1|14078.1|14074.1|13
1645675500000|2022-02-24 04:05:00|14105.1|14101.1|14105.6|14101.6|14130.6|14126.6|14090.6|14086.6|68
1645675800000|2022-02-24 04:10:00|14105.1|14101.1|14055.1|14051.1|14105.1|14101.1|14041.6|14037.6|121
1645676100000|2022-02-24 04:15:00|14054.6|14050.6|14033.6|14029.6|14057.6|14053.6|14028.1|14024.1|62
1645676400000|2022-02-24 04:20:00|14033.1|14029.1|14062.1|14058.1|14070.1|14066.1|14030.1|14026.1|41
1645676700000|2022-02-24 04:25:00|14061.6|14057.6|14059.6|14055.6|14071.6|14067.6|14050.1|14046.1|45
1645677000000|2022-02-24 04:30:00|14058.6|14054.6|14078.6|14074.6|14104.6|14100.6|14049.6|14045.6|80
1645677300000|2022-02-24 04:35:00|14077.6|14073.6|14062.6|14058.6|14094.6|14090.6|14058.6|14054.6|54
1645677600000|2022-02-24 04:40:00|14062.1|14058.1|14064.1|14060.1|14072.6|14068.6|14043.6|14039.6|36
1645677900000|2022-02-24 04:45:00|14065.1|14061.1|14094.1|14090.1|14097.6|14093.6|14065.1|14061.1|28
1645678200000|2022-02-24 04:50:00|14096.1|14092.1|14115.6|14111.6|14129.6|14125.6|14096.1|14092.1|44
1645678500000|2022-02-24 04:55:00|14115.1|14111.1|14109.6|14105.6|14119.1|14115.1|14106.1|14102.1|19
1645678800000|2022-02-24 05:00:00|14110.1|14106.1|14075.6|14071.6|14120.1|14116.1|14070.6|14066.6|27
1645679100000|2022-02-24 05:05:00|14076.6|14072.6|14063.1|14059.1|14098.6|14094.6|14040.6|14036.6|82
1645679400000|2022-02-24 05:10:00|14064.1|14060.1|14103.6|14099.6|14111.6|14107.6|14049.1|14045.1|31
1645679700000|2022-02-24 05:15:00|14104.1|14100.1|14090.6|14086.6|14109.1|14105.1|14078.6|14074.6|19
1645680000000|2022-02-24 05:20:00|14091.1|14087.1|14095.6|14091.6|14107.1|14103.1|14087.6|14083.6|29
1645680300000|2022-02-24 05:25:00|14096.1|14092.1|14086.6|14082.6|14107.6|14103.6|14085.1|14081.1|27
1645680600000|2022-02-24 05:30:00|14086.1|14082.1|14027.1|14023.1|14086.1|14082.1|14023.6|14019.6|66
1645680900000|2022-02-24 05:35:00|14027.6|14023.6|14020.6|14016.6|14049.1|14045.1|14019.6|14015.6|40
1645681200000|2022-02-24 05:40:00|14019.6|14015.6|14033.6|14029.6|14033.6|14029.6|14019.1|14015.1|23
1645681500000|2022-02-24 05:45:00|14033.1|14029.1|14023.1|14019.1|14050.6|14046.6|14021.6|14017.6|18
1645681800000|2022-02-24 05:50:00|14023.6|14019.6|14052.6|14048.6|14053.1|14049.1|14023.6|14019.6|16
1645682100000|2022-02-24 05:55:00|14052.1|14048.1|14058.6|14054.6|14084.1|14080.1|14050.6|14046.6|19
1645682400000|2022-02-24 06:00:00|14058.1|14054.1|14081.1|14077.1|14082.1|14078.1|14046.1|14042.1|79
1645682700000|2022-02-24 06:05:00|14072.1|14068.1|14082.1|14078.1|14082.1|14078.1|14051.1|14047.1|49
1645683000000|2022-02-24 06:10:00|14082.6|14078.6|14047.1|14043.1|14083.1|14079.1|14046.1|14042.1|24
1645683300000|2022-02-24 06:15:00|14048.1|14044.1|14050.6|14046.6|14098.1|14094.1|14038.6|14034.6|100
1645683600000|2022-02-24 06:20:00|14049.1|14045.1|14027.1|14023.1|14050.1|14046.1|14016.1|14012.1|113
1645683900000|2022-02-24 06:25:00|14026.6|14022.6|13983.6|13979.6|14032.1|14028.1|13974.6|13970.6|129
1645684200000|2022-02-24 06:30:00|13983.1|13979.1|13974.6|13970.6|14010.1|14006.1|13959.6|13955.6|298
1645684500000|2022-02-24 06:35:00|13974.1|13970.1|13976.6|13972.6|13987.1|13983.1|13945.6|13941.6|136
1645684800000|2022-02-24 06:40:00|13977.6|13973.6|13976.6|13972.6|13995.6|13991.6|13958.6|13954.6|205
1645685100000|2022-02-24 06:45:00|13975.6|13971.6|13934.1|13930.1|13995.1|13991.1|13931.1|13927.1|193
1645685400000|2022-02-24 06:50:00|13935.6|13931.6|13876.6|13872.6|13939.6|13935.6|13865.6|13861.6|423
1645685700000|2022-02-24 06:55:00|13876.1|13872.1|13880.6|13876.6|13897.6|13893.6|13862.1|13858.1|325
1645686000000|2022-02-24 07:00:00|13879.6|13877.6|13873.6|13871.6|13961.1|13959.1|13867.1|13865.1|1230
1645686300000|2022-02-24 07:05:00|13873.1|13871.1|13944.1|13942.1|13952.1|13950.1|13795.6|13793.6|986
1645686600000|2022-02-24 07:10:00|13941.6|13939.6|13894.6|13892.6|13941.6|13939.6|13830.1|13828.1|931
1645686900000|2022-02-24 07:15:00|13898.1|13896.1|13833.6|13831.6|13902.1|13900.1|13804.6|13802.6|782
1645687200000|2022-02-24 07:20:00|13829.1|13827.1|13851.1|13849.1|13888.1|13886.1|13811.1|13809.1|804
1645687500000|2022-02-24 07:25:00|13851.6|13849.6|13839.1|13837.1|13876.1|13874.1|13818.6|13816.6|557
1645687800000|2022-02-24 07:30:00|13843.1|13841.1|13854.1|13852.1|13880.1|13878.1|13828.6|13826.6|601
1645688100000|2022-02-24 07:35:00|13853.6|13851.6|13904.6|13902.6|13907.6|13905.6|13820.1|13818.1|1064
1645688400000|2022-02-24 07:40:00|13903.6|13901.6|13971.6|13969.6|13976.6|13974.6|13879.6|13877.6|961
1645688700000|2022-02-24 07:45:00|13970.1|13968.1|13958.1|13956.1|14007.1|14005.1|13920.6|13918.6|925
1645689000000|2022-02-24 07:50:00|13958.6|13956.6|13936.1|13934.1|13991.1|13989.1|13932.6|13930.6|621
1645689300000|2022-02-24 07:55:00|13935.1|13933.1|13947.6|13945.6|14001.1|13999.1|13935.1|13933.1|686
1645689600000|2022-02-24 08:00:00|13947.2|13946|13961.2|13960|13971.2|13970|13898.2|13897|2249
1645689900000|2022-02-24 08:05:00|13960.7|13959.5|14110.7|14109.5|14113.7|14112.5|13960.2|13959|2945
1645690200000|2022-02-24 08:10:00|14109.2|14108|14030.2|14029|14139.7|14138.5|14028.7|14027.5|2059
1645690500000|2022-02-24 08:15:00|14029.7|14028.5|14133.2|14132|14134.7|14133.5|14016.7|14015.5|1574
1645690800000|2022-02-24 08:20:00|14132.2|14131|14153.2|14152|14164.2|14163|14094.7|14093.5|1754
1645691100000|2022-02-24 08:25:00|14153.7|14152.5|14125.7|14124.5|14178.7|14177.5|14102.7|14101.5|1177
1645691400000|2022-02-24 08:30:00|14127.7|14126.5|14136.2|14135|14155.2|14154|14088.7|14087.5|1196
1645691700000|2022-02-24 08:35:00|14138.7|14137.5|14150.7|14149.5|14167.7|14166.5|14065.7|14064.5|1685
1645692000000|2022-02-24 08:40:00|14149.7|14148.5|14129.3|14128.1|14170.8|14169.6|14088.8|14087.6|1164
1645692300000|2022-02-24 08:45:00|14128.8|14127.6|14116.8|14115.6|14159.3|14158.1|14112.8|14111.6|1041
1645692600000|2022-02-24 08:50:00|14116.3|14115.1|14107.3|14106.1|14152.3|14151.1|14100.8|14099.6|1086
1645692900000|2022-02-24 08:55:00|14111.3|14110.1|14110.8|14109.6|14146.8|14145.6|14102.8|14101.6|1097
1645693200000|2022-02-24 09:00:00|14111.3|14110.1|14151.8|14150.6|14171.3|14170.1|14090.8|14089.6|1458
1645693500000|2022-02-24 09:05:00|14152.3|14151.1|14200.3|14199.1|14224.8|14223.6|14125.8|14124.6|1759
1645693800000|2022-02-24 09:10:00|14199.3|14198.1|14168.3|14167.1|14218.8|14217.6|14139.8|14138.6|1049
1645694100000|2022-02-24 09:15:00|14167.3|14166.1|14144.3|14143.1|14191.3|14190.1|14142.8|14141.6|722
1645694400000|2022-02-24 09:20:00|14143.3|14142.1|14158.3|14157.1|14198.8|14197.6|14140.3|14139.1|614
1645694700000|2022-02-24 09:25:00|14158.8|14157.6|14096.3|14095.1|14161.8|14160.6|14088.3|14087.1|1413
1645695000000|2022-02-24 09:30:00|14095.8|14094.6|14131.3|14130.1|14140.8|14139.6|14094.3|14093.1|732
1645695300000|2022-02-24 09:35:00|14130.8|14129.6|14135.8|14134.6|14150.3|14149.1|14109.3|14108.1|714
1645695600000|2022-02-24 09:40:00|14136.3|14135.1|14110.8|14109.6|14171.3|14170.1|14085.3|14084.1|1154
1645695900000|2022-02-24 09:45:00|14108.8|14107.6|14121.8|14120.6|14131.3|14130.1|14094.8|14093.6|868
1645696200000|2022-02-24 09:50:00|14122.3|14121.1|14061.3|14060.1|14133.3|14132.1|14052.3|14051.1|686
1645696500000|2022-02-24 09:55:00|14061.8|14060.6|14061.3|14060.1|14091.8|14090.6|14056.3|14055.1|873
1645696800000|2022-02-24 10:00:00|14060.8|14059.6|14067.3|14066.1|14072.3|14071.1|14039.8|14038.6|1144
1645697100000|2022-02-24 10:05:00|14067.8|14066.6|14104.3|14103.1|14108.8|14107.6|14062.8|14061.6|759
1645697400000|2022-02-24 10:10:00|14103.8|14102.6|14054.3|14053.1|14104.8|14103.6|14045.8|14044.6|769
1645697700000|2022-02-24 10:15:00|14054.8|14053.6|14011.8|14010.6|14064.8|14063.6|14005.3|14004.1|789
1645698000000|2022-02-24 10:20:00|14011.3|14010.1|13959.8|13958.6|14015.8|14014.6|13947.3|13946.1|2250
1645698300000|2022-02-24 10:25:00|13960.3|13959.1|13957.8|13956.6|14002.8|14001.6|13947.3|13946.1|1151
1645698600000|2022-02-24 10:30:00|13956.3|13955.1|13988.3|13987.1|13995.8|13994.6|13942.3|13941.1|687
1645698900000|2022-02-24 10:35:00|13986.8|13985.6|13991.8|13990.6|13994.8|13993.6|13941.3|13940.1|1197
1645699200000|2022-02-24 10:40:00|13991.3|13990.1|13968.3|13967.1|13997.8|13996.6|13961.3|13960.1|610
1645699500000|2022-02-24 10:45:00|13968.8|13967.6|13985.3|13984.1|13993.8|13992.6|13951.8|13950.6|604
1645699800000|2022-02-24 10:50:00|13986.3|13985.1|13963.8|13962.6|13988.3|13987.1|13955.3|13954.1|583
1645700100000|2022-02-24 10:55:00|13963.3|13962.1|13963.8|13962.6|13981.3|13980.1|13953.8|13952.6|418
1645700400000|2022-02-24 11:00:00|13963.3|13962.1|13930.3|13929.1|13976.3|13975.1|13922.8|13921.6|750
1645700700000|2022-02-24 11:05:00|13930.8|13929.6|13891.3|13890.1|13936.8|13935.6|13877.8|13876.6|970
1645701000000|2022-02-24 11:10:00|13890.8|13889.6|13907.3|13906.1|13908.3|13907.1|13867.8|13866.6|1152
1645701300000|2022-02-24 11:15:00|13906.8|13905.6|13877.8|13876.6|13909.8|13908.6|13871.8|13870.6|820
1645701600000|2022-02-24 11:20:00|13878.3|13877.1|13942.3|13941.1|13951.8|13950.6|13876.3|13875.1|1107
1645701900000|2022-02-24 11:25:00|13942.8|13941.6|13896.8|13895.6|13955.8|13954.6|13893.8|13892.6|803
1645702200000|2022-02-24 11:30:00|13897.3|13896.1|13892.3|13891.1|13923.8|13922.6|13890.8|13889.6|639
1645702500000|2022-02-24 11:35:00|13891.3|13890.1|13878.8|13877.6|13891.8|13890.6|13867.3|13866.1|582
1645702800000|2022-02-24 11:40:00|13878.3|13877.1|13949.3|13948.1|13951.3|13950.1|13864.3|13863.1|659
1645703100000|2022-02-24 11:45:00|13949.8|13948.6|13954.3|13953.1|13977.8|13976.6|13929.3|13928.1|642
1645703400000|2022-02-24 11:50:00|13953.8|13952.6|13931.3|13930.1|13977.8|13976.6|13929.3|13928.1|680
1645703700000|2022-02-24 11:55:00|13931.8|13930.6|13967.8|13966.6|13970.8|13969.6|13923.3|13922.1|408
1645704000000|2022-02-24 12:00:00|13965.3|13964.1|13923.8|13922.6|13965.8|13964.6|13914.3|13913.1|545
1645704300000|2022-02-24 12:05:00|13922.8|13921.6|13896.8|13895.6|13929.3|13928.1|13888.8|13887.6|464
1645704600000|2022-02-24 12:10:00|13897.3|13896.1|13936.3|13935.1|13937.8|13936.6|13886.8|13885.6|464
1645704900000|2022-02-24 12:15:00|13935.8|13934.6|13903.8|13902.6|13948.8|13947.6|13899.3|13898.1|396
1645705200000|2022-02-24 12:20:00|13903.3|13902.1|13875.8|13874.6|13906.3|13905.1|13873.3|13872.1|346
1645705500000|2022-02-24 12:25:00|13876.3|13875.1|13886.8|13885.6|13900.8|13899.6|13865.3|13864.1|529
1645705800000|2022-02-24 12:30:00|13886.3|13885.1|13880.8|13879.6|13892.3|13891.1|13864.8|13863.6|616
1645706100000|2022-02-24 12:35:00|13880.3|13879.1|13857.3|13856.1|13881.3|13880.1|13851.8|13850.6|479
1645706400000|2022-02-24 12:40:00|13856.8|13855.6|13852.3|13851.1|13859.8|13858.6|13834.8|13833.6|622
1645706700000|2022-02-24 12:45:00|13851.3|13850.1|13844.8|13843.6|13854.8|13853.6|13827.8|13826.6|445
1645707000000|2022-02-24 12:50:00|13844.3|13843.1|13852.4|13851.2|13881.8|13880.6|13844.3|13843.1|587
1645707300000|2022-02-24 12:55:00|13852.9|13851.7|13893.4|13892.2|13893.4|13892.2|13845.4|13844.2|523
1645707600000|2022-02-24 13:00:00|13895.4|13894.2|13897.9|13896.7|13905.4|13904.2|13873.4|13872.2|689
1645707900000|2022-02-24 13:05:00|13898.4|13897.2|13862.9|13861.7|13906.9|13905.7|13860.9|13859.7|471
1645708200000|2022-02-24 13:10:00|13862.4|13861.2|13846.4|13845.2|13878.9|13877.7|13845.9|13844.7|788
1645708500000|2022-02-24 13:15:00|13846.9|13845.7|13850.9|13849.7|13861.4|13860.2|13803.9|13802.7|1665
1645708800000|2022-02-24 13:20:00|13851.4|13850.2|13858.4|13857.2|13866.4|13865.2|13840.9|13839.7|496
1645709100000|2022-02-24 13:25:00|13858.9|13857.7|13843.9|13842.7|13874.4|13873.2|13836.9|13835.7|667
1645709400000|2022-02-24 13:30:00|13847.4|13846.2|13891.9|13890.7|13894.9|13893.7|13836.9|13835.7|664
1645709700000|2022-02-24 13:35:00|13891.4|13890.2|13892.9|13891.7|13921.4|13920.2|13879.9|13878.7|1143
1645710000000|2022-02-24 13:40:00|13893.9|13892.7|13932.4|13931.2|13934.9|13933.7|13879.9|13878.7|784
1645710300000|2022-02-24 13:45:00|13932.9|13931.7|13944.9|13943.7|13952.9|13951.7|13912.4|13911.2|1080
1645710600000|2022-02-24 13:50:00|13946.9|13945.7|13958.9|13957.7|13983.4|13982.2|13939.9|13938.7|1322
1645710900000|2022-02-24 13:55:00|13957.9|13956.7|13883.4|13882.2|13962.4|13961.2|13880.9|13879.7|1351
1645711200000|2022-02-24 14:00:00|13882.9|13881.7|13897.9|13896.7|13921.9|13920.7|13882.9|13881.7|692
1645711500000|2022-02-24 14:05:00|13897.4|13896.2|13883.9|13882.7|13920.9|13919.7|13880.9|13879.7|573
1645711800000|2022-02-24 14:10:00|13884.9|13883.7|13890.9|13889.7|13893.9|13892.7|13864.9|13863.7|647
1645712100000|2022-02-24 14:15:00|13890.4|13889.2|13910.4|13909.2|13918.4|13917.2|13883.9|13882.7|1108
1645712400000|2022-02-24 14:20:00|13909.9|13908.7|13899.9|13898.7|13919.9|13918.7|13887.9|13886.7|505
1645712700000|2022-02-24 14:25:00|13899.4|13898.2|13887.4|13886.2|13903.9|13902.7|13876.9|13875.7|580
1645713000000|2022-02-24 14:30:00|13885.9|13884.7|13929.9|13928.7|13949.9|13948.7|13880.4|13879.2|1123
1645713300000|2022-02-24 14:35:00|13929.4|13928.2|13974.4|13973.2|13977.9|13976.7|13904.4|13903.2|1204
1645713600000|2022-02-24 14:40:00|13973.9|13972.7|13955.4|13954.2|13981.9|13980.7|13937.4|13936.2|1139
1645713900000|2022-02-24 14:45:00|13953.9|13952.7|13979.9|13978.7|13979.9|13978.7|13927.9|13926.7|1166
1645714200000|2022-02-24 14:50:00|13981.4|13980.2|13983.9|13982.7|14019.9|14018.7|13975.9|13974.7|1680
1645714500000|2022-02-24 14:55:00|13984.4|13983.2|14002.9|14001.7|14008.4|14007.2|13961.9|13960.7|1361
1645714800000|2022-02-24 15:00:00|14001.4|14000.2|13978.4|13977.2|14001.4|14000.2|13956.9|13955.7|1690
1645715100000|2022-02-24 15:05:00|13978.9|13977.7|14021.4|14020.2|14023.4|14022.2|13963.9|13962.7|1244
1645715400000|2022-02-24 15:10:00|14020.4|14019.2|14054.4|14053.2|14057.9|14056.7|13999.4|13998.2|1139
1645715700000|2022-02-24 15:15:00|14053.9|14052.7|14086.4|14085.2|14086.9|14085.7|14023.4|14022.2|1459
1645716000000|2022-02-24 15:20:00|14086.9|14085.7|14087.2|14086|14150.9|14149.7|14045.9|14044.7|2427
1645716300000|2022-02-24 15:25:00|14086.7|14085.5|14035.2|14034|14096.2|14095|14033.7|14032.5|1191
1645716600000|2022-02-24 15:30:00|14034.7|14033.5|14060.7|14059.5|14066.7|14065.5|14000.7|13999.5|1265
1645716900000|2022-02-24 15:35:00|14060.2|14059|14020.2|14019|14066.2|14065|14008.2|14007|921
1645717200000|2022-02-24 15:40:00|14020.7|14019.5|14012.2|14011|14028.7|14027.5|13987.2|13986|898
1645717500000|2022-02-24 15:45:00|14012.7|14011.5|14051.2|14050|14070.2|14069|14009.7|14008.5|972
1645717800000|2022-02-24 15:50:00|14049.7|14048.5|14045.7|14044.5|14061.2|14060|14018.7|14017.5|724
1645718100000|2022-02-24 15:55:00|14046.2|14045|14033.7|14032.5|14057.2|14056|14023.7|14022.5|766
1645718400000|2022-02-24 16:00:00|14032.7|14031.5|14018.2|14017|14057.2|14056|14008.7|14007.5|979
1645718700000|2022-02-24 16:05:00|14015.7|14014.5|14053.7|14052.5|14057.2|14056|14015.7|14014.5|721
1645719000000|2022-02-24 16:10:00|14054.2|14053|14043.2|14042|14054.7|14053.5|14028.2|14027|580
1645719300000|2022-02-24 16:15:00|14041.2|14040|14080.7|14079.5|14080.7|14079.5|14028.2|14027|1175
1645719600000|2022-02-24 16:20:00|14080.2|14079|14060.7|14059.5|14090.2|14089|14052.2|14051|1546
1645719900000|2022-02-24 16:25:00|14060.2|14059|14047.2|14046|14088.7|14087.5|14026.2|14025|2159
1645720200000|2022-02-24 16:30:00|14047.6|14045.6|14048.6|14046.6|14066.6|14064.6|14019.1|14017.1|2098
1645720500000|2022-02-24 16:35:00|14047.1|14045.1|14068.1|14066.1|14069.6|14067.6|14033.1|14031.1|1404
1645720800000|2022-02-24 16:40:00|14067.6|14065.6|14010.6|14008.6|14068.6|14066.6|13997.6|13995.6|989
1645721100000|2022-02-24 16:45:00|14010.1|14008.1|14021.1|14019.1|14021.1|14019.1|13982.1|13980.1|625
1645721400000|2022-02-24 16:50:00|14020.6|14018.6|14022.6|14020.6|14036.6|14034.6|14009.1|14007.1|477
1645721700000|2022-02-24 16:55:00|14023.1|14021.1|14058.1|14056.1|14060.6|14058.6|14017.1|14015.1|523
1645722000000|2022-02-24 17:00:00|14057.6|14055.6|14074.6|14072.6|14083.1|14081.1|14052.1|14050.1|684
1645722300000|2022-02-24 17:05:00|14074.1|14072.1|14032.6|14030.6|14076.6|14074.6|14029.1|14027.1|647
1645722600000|2022-02-24 17:10:00|14034.1|14032.1|14012.1|14010.1|14044.1|14042.1|14010.1|14008.1|339
1645722900000|2022-02-24 17:15:00|14011.6|14009.6|14030.1|14028.1|14032.1|14030.1|14000.6|13998.6|276
1645723200000|2022-02-24 17:20:00|14030.6|14028.6|14004.1|14002.1|14035.6|14033.6|14001.6|13999.6|554
1645723500000|2022-02-24 17:25:00|14004.6|14002.6|14005.1|14003.1|14015.1|14013.1|13998.6|13996.6|223
1645723800000|2022-02-24 17:30:00|14004.6|14002.6|13984.6|13982.6|14017.6|14015.6|13984.6|13982.6|198
1645724100000|2022-02-24 17:35:00|13986.1|13984.1|14023.6|14021.6|14029.1|14027.1|13982.6|13980.6|442
1645724400000|2022-02-24 17:40:00|14024.1|14022.1|14020.6|14018.6|14039.1|14037.1|14018.6|14016.6|179
1645724700000|2022-02-24 17:45:00|14021.1|14019.1|14013.6|14011.6|14030.1|14028.1|14010.6|14008.6|148
1645725000000|2022-02-24 17:50:00|14014.1|14012.1|14017.6|14015.6|14021.6|14019.6|14000.6|13998.6|141
1645725300000|2022-02-24 17:55:00|14017.1|14015.1|13998.6|13996.6|14028.6|14026.6|13996.6|13994.6|218
1645725600000|2022-02-24 18:00:00|13998.1|13996.1|13992.1|13990.1|14002.6|14000.6|13985.1|13983.1|177
1645725900000|2022-02-24 18:05:00|13991.6|13989.6|14010.1|14008.1|14025.6|14023.6|13991.6|13989.6|181
1645726200000|2022-02-24 18:10:00|14010.6|14008.6|14024.1|14022.1|14030.1|14028.1|14000.6|13998.6|141
1645726500000|2022-02-24 18:15:00|14024.6|14022.6|14022.6|14020.6|14030.1|14028.1|14006.6|14004.6|79
1645726800000|2022-02-24 18:20:00|14021.1|14019.1|14014.6|14012.6|14034.1|14032.1|14010.1|14008.1|111
1645727100000|2022-02-24 18:25:00|14015.6|14013.6|14001.6|13999.6|14026.1|14024.1|14000.6|13998.6|90
1645727400000|2022-02-24 18:30:00|14000.1|13998.1|14031.1|14029.1|14032.1|14030.1|13998.1|13996.1|167
1645727700000|2022-02-24 18:35:00|14030.6|14028.6|14055.1|14053.1|14058.6|14056.6|14021.6|14019.6|249
1645728000000|2022-02-24 18:40:00|14055.6|14053.6|14025.6|14023.6|14063.1|14061.1|14025.6|14023.6|248
1645728300000|2022-02-24 18:45:00|14026.1|14024.1|14099.6|14097.6|14102.6|14100.6|14001.6|13999.6|788
1645728600000|2022-02-24 18:50:00|14100.1|14098.1|14106.1|14104.1|14118.1|14116.1|14089.1|14087.1|791
1645728900000|2022-02-24 18:55:00|14105.6|14103.6|14069.6|14067.6|14113.1|14111.1|14056.6|14054.6|421
1645729200000|2022-02-24 19:00:00|14070.6|14068.6|14079.6|14077.6|14085.6|14083.6|14058.6|14056.6|420
1645729500000|2022-02-24 19:05:00|14080.1|14078.1|14070.6|14068.6|14109.1|14107.1|14061.6|14059.6|286
1645729800000|2022-02-24 19:10:00|14070.1|14068.1|14107.1|14105.1|14111.6|14109.6|14068.6|14066.6|213
1645730100000|2022-02-24 19:15:00|14106.6|14104.6|14143.1|14141.1|14146.1|14144.1|14097.1|14095.1|390
1645730400000|2022-02-24 19:20:00|14143.6|14141.6|14135.1|14133.1|14149.6|14147.6|14126.6|14124.6|161
1645730700000|2022-02-24 19:25:00|14134.6|14132.6|14158.1|14156.1|14159.1|14157.1|14129.1|14127.1|197
1645731000000|2022-02-24 19:30:00|14158.6|14156.6|14205.6|14203.6|14208.6|14206.6|14158.1|14156.1|360
1645731300000|2022-02-24 19:35:00|14204.6|14202.6|14254.1|14252.1|14263.1|14261.1|14204.6|14202.6|597
1645731600000|2022-02-24 19:40:00|14254.6|14252.6|14227.1|14225.1|14265.6|14263.6|14222.1|14220.1|566
1645731900000|2022-02-24 19:45:00|14227.6|14225.6|14242.6|14240.6|14253.6|14251.6|14217.1|14215.1|404
1645732200000|2022-02-24 19:50:00|14242.1|14240.1|14253.1|14251.1|14257.1|14255.1|14219.1|14217.1|201
1645732500000|2022-02-24 19:55:00|14253.6|14251.6|14248.6|14246.6|14253.6|14251.6|14229.1|14227.1|164
1645732800000|2022-02-24 20:00:00|14249.1|14247.1|14283.6|14281.6|14291.6|14289.6|14233.6|14231.6|455
1645733100000|2022-02-24 20:05:00|14283.1|14281.1|14274.1|14272.1|14307.6|14305.6|14264.6|14262.6|1425
1645733400000|2022-02-24 20:10:00|14273.6|14271.6|14278.1|14276.1|14282.6|14280.6|14261.1|14259.1|324
1645733700000|2022-02-24 20:15:00|14277.1|14275.1|14266.1|14264.1|14285.6|14283.6|14260.1|14258.1|313
1645734000000|2022-02-24 20:20:00|14266.6|14264.6|14264.6|14262.6|14269.1|14267.1|14244.1|14242.1|414
1645734300000|2022-02-24 20:25:00|14264.1|14262.1|14229.6|14227.6|14274.6|14272.6|14223.1|14221.1|257
1645734600000|2022-02-24 20:30:00|14228.1|14226.1|14305.6|14303.6|14306.1|14304.1|14227.6|14225.6|408
1645734900000|2022-02-24 20:35:00|14306.1|14304.1|14346.1|14344.1|14355.1|14353.1|14298.1|14296.1|636
1645735200000|2022-02-24 20:40:00|14346.6|14344.6|14325.6|14323.6|14350.6|14348.6|14322.6|14320.6|297
1645735500000|2022-02-24 20:45:00|14325.1|14323.1|14323.6|14321.6|14339.6|14337.6|14316.1|14314.1|345
1645735800000|2022-02-24 20:50:00|14324.1|14322.1|14352.6|14350.6|14370.1|14368.1|14324.1|14322.1|484
1645736100000|2022-02-24 20:55:00|14353.1|14351.1|14326.6|14324.6|14356.1|14354.1|14280.6|14278.6|618
1645736400000|2022-02-24 21:00:00|14327.1|14325.1|14297.3|14292.3|14351.7|14346.7|14284.5|14279.5|211
1645736700000|2022-02-24 21:05:00|14298.3|14293.3|14287.7|14282.7|14304.5|14299.5|14283.3|14278.3|18
1645737000000|2022-02-24 21:10:00|14287.2|14282.2|14265.2|14260.2|14294.1|14289.1|14260.6|14255.6|0
1645737300000|2022-02-24 21:15:00|14265.7|14260.7|14270.1|14265.1|14277.7|14272.7|14263.4|14258.4|0
1645737600000|2022-02-24 21:20:00|14269.6|14264.6|14265.8|14260.8|14273.3|14268.3|14251.9|14246.9|0
1645737900000|2022-02-24 21:25:00|14265.3|14260.3|14266.8|14261.8|14270.4|14265.4|14260.7|14255.7|0
1645738200000|2022-02-24 21:30:00|14266.3|14261.3|14262.8|14257.8|14268.3|14263.3|14257.8|14252.8|0
1645738500000|2022-02-24 21:35:00|14262.4|14257.4|14259.1|14254.1|14266.8|14261.8|14259.1|14254.1|0
1645738800000|2022-02-24 21:40:00|14258.1|14253.1|14265.4|14260.4|14269.4|14264.4|14256.4|14251.4|0
1645739100000|2022-02-24 21:45:00|14267.9|14262.9|14299.3|14294.3|14301.5|14296.5|14267.4|14262.4|0
1645739400000|2022-02-24 21:50:00|14299.8|14294.8|14319|14314|14321.9|14316.9|14295.7|14290.7|0
1645739700000|2022-02-24 21:55:00|14319.5|14314.5|14274.3|14269.3|14319.9|14314.9|14272.8|14267.8|0
1645740000000|2022-02-24 22:00:00|14277.9|14272.9|14282.4|14277.4|14283.1|14278.1|14277.4|14272.4|0
1645740300000|2022-02-24 22:05:00|14282.6|14277.6|14282.8|14277.8|14283.8|14278.8|14281.6|14276.6|0
1645740600000|2022-02-24 22:10:00|14282.9|14277.9|14286.5|14281.5|14288.2|14283.2|14282.4|14277.4|0
1645740900000|2022-02-24 22:15:00|14285.9|14280.9|14286.3|14281.3|14286.6|14281.6|14284.4|14279.4|0
1645741200000|2022-02-24 22:20:00|14286.2|14281.2|14285.5|14280.5|14287.2|14282.2|14284.8|14279.8|0
1645741500000|2022-02-24 22:25:00|14284.9|14279.9|14284.4|14279.4|14284.9|14279.9|14284.4|14279.4|0
1645741800000|2022-02-24 22:30:00|14284.5|14279.5|14284.9|14279.9|14284.9|14279.9|14283|14278|0
1645742100000|2022-02-24 22:35:00|14284.5|14279.5|14284.4|14279.4|14287.9|14282.9|14281|14276|0
1645742400000|2022-02-24 22:40:00|14283.5|14278.5|14283.3|14278.3|14286.3|14281.3|14283.3|14278.3|0
1645742700000|2022-02-24 22:45:00|14284|14279|14281.2|14276.2|14284.3|14279.3|14281.2|14276.2|0
1645743000000|2022-02-24 22:50:00|14281.7|14276.7|14278.5|14273.5|14281.7|14276.7|14278.5|14273.5|0
1645743300000|2022-02-24 22:55:00|14278.4|14273.4|14278.5|14273.5|14280.9|14275.9|14276.8|14271.8|0
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14259.8|14254.8|14275.5|14270.5|14244.2|14239.2|0
1645743900000|2022-02-24 23:05:00|14259.3|14254.3|14261|14256|14277.4|14272.4|14257.7|14252.7|0
1645744200000|2022-02-24 23:10:00|14261.5|14256.5|14265.8|14260.8|14269.4|14264.4|14253.8|14248.8|0
1645744500000|2022-02-24 23:15:00|14265.3|14260.3|14249.7|14244.7|14266.3|14261.3|14245.6|14240.6|0
1645744800000|2022-02-24 23:20:00|14249.2|14244.2|14255.4|14250.4|14257.1|14252.1|14233.5|14228.5|0
1645745100000|2022-02-24 23:25:00|14253.4|14248.4|14233.8|14228.8|14253.4|14248.4|14227.7|14222.7|0
1645745400000|2022-02-24 23:30:00|14234.3|14229.3|14211.8|14206.8|14234.8|14229.8|14209.8|14204.8|0
1645745700000|2022-02-24 23:35:00|14212.8|14207.8|14230|14225|14231|14226|14211.7|14206.7|0
1645746000000|2022-02-24 23:40:00|14229.4|14224.4|14228.8|14223.8|14231.3|14226.3|14220.8|14215.8|0
1645746300000|2022-02-24 23:45:00|14229.8|14224.8|14237.1|14232.1|14239.1|14234.1|14221.4|14216.4|0
1645746600000|2022-02-24 23:50:00|14236.1|14231.1|14243.4|14238.4|14248.1|14243.1|14233.6|14228.6|0
1645746900000|2022-02-24 23:55:00|14243.9|14238.9|14239.9|14234.9|14245.5|14240.5|14236.4|14231.4|0
1645747200000|2022-02-25 00:00:00|14241.4|14236.4|14270.2|14265.2|14270.2|14265.2|14239.6|14234.6|0
1645747500000|2022-02-25 00:05:00|14269.6|14264.6|14265.8|14260.8|14275|14270|14258|14253|0
1645747800000|2022-02-25 00:10:00|14264.8|14259.8|14255.7|14250.7|14266.8|14261.8|14244.7|14239.7|0
1645748100000|2022-02-25 00:15:00|14255.2|14250.2|14287.6|14283.6|14297.6|14293.6|14253.7|14248.7|88
1645748400000|2022-02-25 00:20:00|14288.1|14284.1|14308.6|14304.6|14309.1|14305.1|14288.1|14284.1|20
1645748700000|2022-02-25 00:25:00|14308.1|14304.1|14299.1|14295.1|14325.1|14321.1|14298.6|14294.6|33
1645749000000|2022-02-25 00:30:00|14300.1|14296.1|14315.1|14311.1|14316.1|14312.1|14300.1|14296.1|7
1645749300000|2022-02-25 00:35:00|14314.6|14310.6|14309.6|14305.6|14314.6|14310.6|14303.6|14299.6|6
1645749600000|2022-02-25 00:40:00|14309.1|14305.1|14313.6|14309.6|14320.6|14316.6|14304.6|14300.6|25
1645749900000|2022-02-25 00:45:00|14312.6|14308.6|14310.6|14306.6|14314.1|14310.1|14310.6|14306.6|1
1645750200000|2022-02-25 00:50:00|14308.6|14304.6|14258.6|14254.6|14309.1|14305.1|14248.6|14244.6|44
1645750500000|2022-02-25 00:55:00|14258.1|14254.1|14260.6|14256.6|14277.1|14273.1|14252.1|14248.1|13
1645750800000|2022-02-25 01:00:00|14261.6|14257.6|14237.6|14233.6|14266.6|14262.6|14233.1|14229.1|32
1645751100000|2022-02-25 01:05:00|14238.1|14234.1|14274.1|14270.1|14276.1|14272.1|14238.1|14234.1|8
1645751400000|2022-02-25 01:10:00|14275.1|14271.1|14270.6|14266.6|14276.1|14272.1|14257.1|14253.1|2
1645751700000|2022-02-25 01:15:00|14270.1|14266.1|14278.1|14274.1|14283.6|14279.6|14264.6|14260.6|5
1645752000000|2022-02-25 01:20:00|14278.6|14274.6|14283.6|14279.6|14299.6|14295.6|14278.6|14274.6|11
1645752300000|2022-02-25 01:25:00|14284.1|14280.1|14280.6|14276.6|14286.1|14282.1|14272.1|14268.1|13
1645752600000|2022-02-25 01:30:00|14281.1|14277.1|14294.1|14290.1|14295.6|14291.6|14272.1|14268.1|20
1645752900000|2022-02-25 01:35:00|14292.6|14288.6|14272.6|14268.6|14294.1|14290.1|14272.6|14268.6|4
1645753200000|2022-02-25 01:40:00|14273.1|14269.1|14257.6|14253.6|14280.1|14276.1|14257.1|14253.1|28
1645753500000|2022-02-25 01:45:00|14257.1|14253.1|14250.6|14246.6|14262.6|14258.6|14240.6|14236.6|12
1645753800000|2022-02-25 01:50:00|14250.1|14246.1|14261.6|14257.6|14261.6|14257.6|14244.6|14240.6|8
1645754100000|2022-02-25 01:55:00|14261.1|14257.1|14271.1|14267.1|14271.6|14267.6|14246.6|14242.6|7
1645754400000|2022-02-25 02:00:00|14270.6|14266.6|14268.6|14264.6|14275.6|14271.6|14265.6|14261.6|9
1645754700000|2022-02-25 02:05:00|14268.1|14264.1|14260.6|14256.6|14281.6|14277.6|14260.6|14256.6|5
1645755000000|2022-02-25 02:10:00|14264.1|14260.1|14280.6|14276.6|14285.1|14281.1|14253.6|14249.6|13
1645755300000|2022-02-25 02:15:00|14280.1|14276.1|14291.1|14287.1|14294.6|14290.6|14275.1|14271.1|15
1645755600000|2022-02-25 02:20:00|14292.1|14288.1|14268.6|14264.6|14293.6|14289.6|14255.6|14251.6|22
1645755900000|2022-02-25 02:25:00|14268.1|14264.1|14270.6|14266.6|14270.6|14266.6|14247.1|14243.1|25
1645756200000|2022-02-25 02:30:00|14271.1|14267.1|14278.1|14274.1|14279.6|14275.6|14265.1|14261.1|7
1645756500000|2022-02-25 02:35:00|14278.6|14274.6|14259.6|14255.6|14281.6|14277.6|14258.1|14254.1|2
1645756800000|2022-02-25 02:40:00|14260.1|14256.1|14251.1|14247.1|14264.1|14260.1|14250.1|14246.1|1
1645757100000|2022-02-25 02:45:00|14253.1|14249.1|14270.1|14266.1|14274.1|14270.1|14251.1|14247.1|9
1645757400000|2022-02-25 02:50:00|14269.1|14265.1|14276.1|14272.1|14280.1|14276.1|14265.6|14261.6|15
1645757700000|2022-02-25 02:55:00|14272.6|14268.6|14275.6|14271.6|14283.1|14279.1|14269.6|14265.6|24
1645758000000|2022-02-25 03:00:00|14274.6|14270.6|14276.6|14272.6|14284.1|14280.1|14271.1|14267.1|0
1645758300000|2022-02-25 03:05:00|14272.1|14268.1|14268.1|14264.1|14280.1|14276.1|14265.1|14261.1|1
1645758600000|2022-02-25 03:10:00|14267.6|14263.6|14260.6|14256.6|14267.6|14263.6|14258.6|14254.6|1
1645758900000|2022-02-25 03:15:00|14261.1|14257.1|14264.1|14260.1|14270.6|14266.6|14261.1|14257.1|1
1645759200000|2022-02-25 03:20:00|14264.6|14260.6|14264.6|14260.6|14265.6|14261.6|14247.6|14243.6|4
1645759500000|2022-02-25 03:25:00|14264.1|14260.1|14268.1|14264.1|14284.6|14280.6|14261.6|14257.6|17
1645759800000|2022-02-25 03:30:00|14267.6|14263.6|14247.6|14243.6|14267.6|14263.6|14239.1|14235.1|15
1645760100000|2022-02-25 03:35:00|14247.1|14243.1|14262.6|14258.6|14267.6|14263.6|14242.1|14238.1|10
1645760400000|2022-02-25 03:40:00|14262.1|14258.1|14252.1|14248.1|14265.6|14261.6|14249.1|14245.1|5
1645760700000|2022-02-25 03:45:00|14253.1|14249.1|14278.1|14274.1|14283.6|14279.6|14253.1|14249.1|27
1645761000000|2022-02-25 03:50:00|14277.6|14273.6|14297.6|14293.6|14297.6|14293.6|14275.1|14271.1|6
1645761300000|2022-02-25 03:55:00|14297.1|14293.1|14307.6|14303.6|14322.6|14318.6|14294.1|14290.1|21
1645761600000|2022-02-25 04:00:00|14308.1|14304.1|14313.1|14309.1|14313.1|14309.1|14298.6|14294.6|17
1645761900000|2022-02-25 04:05:00|14313.6|14309.6|14326.6|14322.6|14330.1|14326.1|14310.1|14306.1|30
1645762200000|2022-02-25 04:10:00|14326.1|14322.1|14329.6|14325.6|14331.1|14327.1|14321.6|14317.6|19
1645762500000|2022-02-25 04:15:00|14330.1|14326.1|14312.1|14308.1|14331.1|14327.1|14310.6|14306.6|32
1645762800000|2022-02-25 04:20:00|14312.6|14308.6|14315.6|14311.6|14320.6|14316.6|14311.1|14307.1|10
1645763100000|2022-02-25 04:25:00|14316.1|14312.1|14331.6|14327.6|14332.1|14328.1|14313.1|14309.1|8
1645763400000|2022-02-25 04:30:00|14330.6|14326.6|14322.6|14318.6|14334.1|14330.1|14320.6|14316.6|27
1645763700000|2022-02-25 04:35:00|14322.1|14318.1|14315.6|14311.6|14322.6|14318.6|14313.1|14309.1|4
1645764000000|2022-02-25 04:40:00|14314.6|14310.6|14312.6|14308.6|14314.6|14310.6|14302.1|14298.1|19
1645764300000|2022-02-25 04:45:00|14313.1|14309.1|14321.6|14317.6|14321.6|14317.6|14310.6|14306.6|6
1645764600000|2022-02-25 04:50:00|14321.1|14317.1|14319.1|14315.1|14322.1|14318.1|14314.1|14310.1|4
1645764900000|2022-02-25 04:55:00|14320.1|14316.1|14325.6|14321.6|14333.1|14329.1|14319.6|14315.6|16
1645765200000|2022-02-25 05:00:00|14325.1|14321.1|14324.1|14320.1|14329.1|14325.1|14318.1|14314.1|15
1645765500000|2022-02-25 05:05:00|14322.6|14318.6|14319.6|14315.6|14325.6|14321.6|14308.6|14304.6|14
1645765800000|2022-02-25 05:10:00|14319.1|14315.1|14311.1|14307.1|14320.6|14316.6|14311.1|14307.1|1
1645766100000|2022-02-25 05:15:00|14310.6|14306.6|14310.1|14306.1|14315.6|14311.6|14308.1|14304.1|3
1645766400000|2022-02-25 05:20:00|14309.6|14305.6|14316.1|14312.1|14321.1|14317.1|14295.1|14291.1|33
1645766700000|2022-02-25 05:25:00|14316.6|14312.6|14307.1|14303.1|14326.1|14322.1|14305.1|14301.1|17
1645767000000|2022-02-25 05:30:00|14307.6|14303.6|14315.6|14311.6|14320.1|14316.1|14304.6|14300.6|13
1645767300000|2022-02-25 05:35:00|14317.6|14313.6|14319.6|14315.6|14326.6|14322.6|14308.1|14304.1|20
1645767600000|2022-02-25 05:40:00|14319.1|14315.1|14306.6|14302.6|14323.1|14319.1|14297.6|14293.6|20
1645767900000|2022-02-25 05:45:00|14306.1|14302.1|14338.1|14334.1|14338.1|14334.1|14305.1|14301.1|37
1645768200000|2022-02-25 05:50:00|14338.6|14334.6|14316.1|14312.1|14338.6|14334.6|14316.1|14312.1|21
1645768500000|2022-02-25 05:55:00|14317.1|14313.1|14312.1|14308.1|14317.1|14313.1|14309.6|14305.6|7
1645768800000|2022-02-25 06:00:00|14313.6|14309.6|14322.1|14318.1|14322.6|14318.6|14301.6|14297.6|24
1645769100000|2022-02-25 06:05:00|14320.1|14316.1|14318.1|14314.1|14320.1|14316.1|14313.6|14309.6|20
1645769400000|2022-02-25 06:10:00|14320.1|14316.1|14333.6|14329.6|14340.1|14336.1|14318.1|14314.1|25
1645769700000|2022-02-25 06:15:00|14333.1|14329.1|14345.1|14341.1|14347.1|14343.1|14331.1|14327.1|13
1645770000000|2022-02-25 06:20:00|14343.6|14339.6|14340.6|14336.6|14343.6|14339.6|14325.6|14321.6|14
1645770300000|2022-02-25 06:25:00|14342.1|14338.1|14334.1|14330.1|14347.1|14343.1|14333.1|14329.1|15
1645770600000|2022-02-25 06:30:00|14334.6|14330.6|14306.6|14302.6|14334.6|14330.6|14298.6|14294.6|124
1645770900000|2022-02-25 06:35:00|14306.1|14302.1|14296.6|14292.6|14312.1|14308.1|14264.1|14260.1|162
1645771200000|2022-02-25 06:40:00|14291.1|14287.1|14298.1|14294.1|14314.6|14310.6|14287.6|14283.6|97
1645771500000|2022-02-25 06:45:00|14297.6|14293.6|14278.6|14274.6|14299.6|14295.6|14274.1|14270.1|70
1645771800000|2022-02-25 06:50:00|14278.1|14274.1|14307.1|14303.1|14307.1|14303.1|14275.1|14271.1|107
1645772100000|2022-02-25 06:55:00|14307.6|14303.6|14314.6|14310.6|14317.1|14313.1|14298.1|14294.1|136
1645772400000|2022-02-25 07:00:00|14313.6|14311.6|14283.1|14281.1|14313.6|14311.6|14264.6|14262.6|552
1645772700000|2022-02-25 07:05:00|14282.1|14280.1|14262.1|14260.1|14288.1|14286.1|14249.1|14247.1|372
1645773000000|2022-02-25 07:10:00|14261.6|14259.6|14243.1|14241.1|14262.6|14260.6|14241.1|14239.1|439
1645773300000|2022-02-25 07:15:00|14242.6|14240.6|14243.6|14241.6|14258.6|14256.6|14231.6|14229.6|511
1645773600000|2022-02-25 07:20:00|14242.6|14240.6|14240.6|14238.6|14249.6|14247.6|14220.6|14218.6|418
1645773900000|2022-02-25 07:25:00|14240.1|14238.1|14261.1|14259.1|14261.6|14259.6|14231.6|14229.6|387
1645774200000|2022-02-25 07:30:00|14260.6|14258.6|14262.6|14260.6|14273.6|14271.6|14238.6|14236.6|505
1645774500000|2022-02-25 07:35:00|14264.6|14262.6|14253.6|14251.6|14265.6|14263.6|14246.6|14244.6|227
1645774800000|2022-02-25 07:40:00|14254.1|14252.1|14248.1|14246.1|14254.6|14252.6|14235.1|14233.1|243
1645775100000|2022-02-25 07:45:00|14248.6|14246.6|14219.6|14217.6|14251.1|14249.1|14216.6|14214.6|436
1645775400000|2022-02-25 07:50:00|14219.1|14217.1|14155.1|14153.1|14233.6|14231.6|14152.1|14150.1|883
1645775700000|2022-02-25 07:55:00|14152.6|14150.6|14205.1|14203.1|14214.1|14212.1|14138.6|14136.6|1087
1645776000000|2022-02-25 08:00:00|14204.7|14203.5|14230.7|14229.5|14251.2|14250|14170.2|14169|2216
1645776300000|2022-02-25 08:05:00|14231.2|14230|14146.7|14145.5|14236.2|14235|14134.2|14133|1953
1645776600000|2022-02-25 08:10:00|14147.2|14146|14113.2|14112|14151.2|14150|14090.7|14089.5|1543
1645776900000|2022-02-25 08:15:00|14112.7|14111.5|14119.2|14118|14141.2|14140|14073.7|14072.5|1413
1645777200000|2022-02-25 08:20:00|14119.7|14118.5|14096.2|14095|14123.7|14122.5|14075.7|14074.5|1464
1645777500000|2022-02-25 08:25:00|14095.7|14094.5|14086.2|14085|14118.2|14117|14072.7|14071.5|754
1645777800000|2022-02-25 08:30:00|14085.7|14084.5|14144.2|14143|14152.2|14151|14085.7|14084.5|931
1645778100000|2022-02-25 08:35:00|14143.2|14142|14076.7|14075.5|14146.7|14145.5|14064.2|14063|1361
1645778400000|2022-02-25 08:40:00|14076.2|14075|14085|14083.8|14097|14095.8|14048.5|14047.3|754
1645778700000|2022-02-25 08:45:00|14084.5|14083.3|14086.5|14085.3|14102.5|14101.3|14076|14074.8|523
1645779000000|2022-02-25 08:50:00|14086|14084.8|14097.5|14096.3|14143|14141.8|14074.5|14073.3|834
1645779300000|2022-02-25 08:55:00|14098|14096.8|14074|14072.8|14115|14113.8|14058|14056.8|564
1645779600000|2022-02-25 09:00:00|14075.5|14074.3|14063|14061.8|14089|14087.8|14051|14049.8|861
1645779900000|2022-02-25 09:05:00|14064|14062.8|14039|14037.8|14071|14069.8|14031|14029.8|809
1645780200000|2022-02-25 09:10:00|14039.5|14038.3|14037.5|14036.3|14048.5|14047.3|14024.5|14023.3|547
1645780500000|2022-02-25 09:15:00|14036.5|14035.3|14077|14075.8|14088|14086.8|14036.5|14035.3|615
1645780800000|2022-02-25 09:20:00|14077.5|14076.3|14061|14059.8|14089|14087.8|14055|14053.8|487
1645781100000|2022-02-25 09:25:00|14060.5|14059.3|14085|14083.8|14087.5|14086.3|14051|14049.8|451
1645781400000|2022-02-25 09:30:00|14084.5|14083.3|14114.5|14113.3|14122|14120.8|14062.5|14061.3|943
1645781700000|2022-02-25 09:35:00|14114|14112.8|14108.5|14107.3|14135.5|14134.3|14100|14098.8|786
1645782000000|2022-02-25 09:40:00|14108|14106.8|14131|14129.8|14134|14132.8|14094.5|14093.3|450
1645782300000|2022-02-25 09:45:00|14128.5|14127.3|14132|14130.8|14161.5|14160.3|14128|14126.8|633
1645782600000|2022-02-25 09:50:00|14131.5|14130.3|14136|14134.8|14147|14145.8|14127.5|14126.3|277
1645782900000|2022-02-25 09:55:00|14136.5|14135.3|14147|14145.8|14158|14156.8|14136.5|14135.3|571
1645783200000|2022-02-25 10:00:00|14146|14144.8|14173.5|14172.3|14176|14174.8|14142|14140.8|551
1645783500000|2022-02-25 10:05:00|14174|14172.8|14193|14191.8|14208.5|14207.3|14174|14172.8|1092
1645783800000|2022-02-25 10:10:00|14193.5|14192.3|14194.5|14193.3|14197|14195.8|14171|14169.8|732
1645784100000|2022-02-25 10:15:00|14195|14193.8|14212.5|14211.3|14219|14217.8|14191|14189.8|749
1645784400000|2022-02-25 10:20:00|14213|14211.8|14227.5|14226.3|14232.5|14231.3|14198|14196.8|901
1645784700000|2022-02-25 10:25:00|14227|14225.8|14218|14216.8|14233|14231.8|14211|14209.8|732
1645785000000|2022-02-25 10:30:00|14220|14218.8|14213|14211.8|14232.5|14231.3|14211|14209.8|425
1645785300000|2022-02-25 10:35:00|14212.5|14211.3|14238|14236.8|14252|14250.8|14212|14210.8|654
1645785600000|2022-02-25 10:40:00|14239|14237.8|14225|14223.8|14241|14239.8|14195.5|14194.3|694
1645785900000|2022-02-25 10:45:00|14226|14224.8|14243|14241.8|14252.5|14251.3|14218.5|14217.3|669
1645786200000|2022-02-25 10:50:00|14243.5|14242.3|14264|14262.8|14269|14267.8|14235|14233.8|878
1645786500000|2022-02-25 10:55:00|14265|14263.8|14271|14269.8|14274|14272.8|14251.5|14250.3|401
1645786800000|2022-02-25 11:00:00|14270.5|14269.3|14224.5|14223.3|14276.5|14275.3|14223|14221.8|890
1645787100000|2022-02-25 11:05:00|14225|14223.8|14207|14205.8|14230|14228.8|14199|14197.8|617
1645787400000|2022-02-25 11:10:00|14207.5|14206.3|14220|14218.8|14223|14221.8|14203|14201.8|554
1645787700000|2022-02-25 11:15:00|14218|14216.8|14232|14230.8|14233|14231.8|14210|14208.8|261
1645788000000|2022-02-25 11:20:00|14232.5|14231.3|14221|14219.8|14237.5|14236.3|14213.5|14212.3|454
1645788300000|2022-02-25 11:25:00|14220|14218.8|14265.5|14264.3|14266|14264.8|14214|14212.8|679
1645788600000|2022-02-25 11:30:00|14265|14263.8|14272.5|14271.3|14274.5|14273.3|14247|14245.8|540
1645788900000|2022-02-25 11:35:00|14272|14270.8|14303.5|14302.3|14318.5|14317.3|14265.5|14264.3|872
1645789200000|2022-02-25 11:40:00|14304|14302.8|14266.5|14265.3|14308.5|14307.3|14256|14254.8|905
1645789500000|2022-02-25 11:45:00|14266|14264.8|14267.5|14266.3|14313|14311.8|14249.5|14248.3|1367
1645789800000|2022-02-25 11:50:00|14267|14265.8|14244|14242.8|14274|14272.8|14237|14235.8|659
1645790100000|2022-02-25 11:55:00|14244.5|14243.3|14251.5|14250.3|14276.5|14275.3|14243.5|14242.3|473
1645790400000|2022-02-25 12:00:00|14253|14251.8|14282.5|14281.3|14287|14285.8|14238|14236.8|1056
1645790700000|2022-02-25 12:05:00|14282|14280.8|14302.5|14301.3|14304.5|14303.3|14272.5|14271.3|431
1645791000000|2022-02-25 12:10:00|14302|14300.8|14291|14289.8|14303|14301.8|14276.5|14275.3|419
1645791300000|2022-02-25 12:15:00|14290.5|14289.3|14301.5|14300.3|14311.5|14310.3|14286.5|14285.3|289
1645791600000|2022-02-25 12:20:00|14302|14300.8|14304|14302.8|14309|14307.8|14294|14292.8|330
1645791900000|2022-02-25 12:25:00|14305|14303.8|14305|14303.8|14324|14322.8|14303|14301.8|511
1645792200000|2022-02-25 12:30:00|14306|14304.8|14288|14286.8|14310.5|14309.3|14285|14283.8|605
1645792500000|2022-02-25 12:35:00|14287.5|14286.3|14301|14299.8|14302|14300.8|14274|14272.8|442
1645792800000|2022-02-25 12:40:00|14301.1|14299.9|14302.6|14301.4|14308.1|14306.9|14294.6|14293.4|209
1645793100000|2022-02-25 12:45:00|14302.1|14300.9|14295.6|14294.4|14302.1|14300.9|14288.1|14286.9|385
1645793400000|2022-02-25 12:50:00|14294.6|14293.4|14399.6|14398.4|14401.6|14400.4|14293.1|14291.9|2468
1645793700000|2022-02-25 12:55:00|14399.1|14397.9|14417.6|14416.4|14439.6|14438.4|14394.6|14393.4|1487
1645794000000|2022-02-25 13:00:00|14417.1|14415.9|14384.6|14383.4|14417.1|14415.9|14372.6|14371.4|943
1645794300000|2022-02-25 13:05:00|14384.1|14382.9|14421.1|14419.9|14422.1|14420.9|14376.1|14374.9|711
1645794600000|2022-02-25 13:10:00|14422.1|14420.9|14426.6|14425.4|14426.6|14425.4|14395.6|14394.4|720
1645794900000|2022-02-25 13:15:00|14426.1|14424.9|14450.1|14448.9|14450.6|14449.4|14406.6|14405.4|678
1645795200000|2022-02-25 13:20:00|14449.6|14448.4|14488.1|14486.9|14490.6|14489.4|14449.1|14447.9|1300
1645795500000|2022-02-25 13:25:00|14487.6|14486.4|14473.6|14472.4|14497.1|14495.9|14460.1|14458.9|741
1645795800000|2022-02-25 13:30:00|14470.1|14468.9|14483.1|14481.9|14488.6|14487.4|14446.1|14444.9|894
1645796100000|2022-02-25 13:35:00|14482.6|14481.4|14503.1|14501.9|14516.1|14514.9|14480.1|14478.9|914
1645796400000|2022-02-25 13:40:00|14504.1|14502.9|14486.1|14484.9|14531.6|14530.4|14471.6|14470.4|1353
1645796700000|2022-02-25 13:45:00|14486.6|14485.4|14453.1|14451.9|14495.1|14493.9|14449.6|14448.4|781
1645797000000|2022-02-25 13:50:00|14453.6|14452.4|14470.1|14468.9|14478.6|14477.4|14451.1|14449.9|375
1645797300000|2022-02-25 13:55:00|14469.6|14468.4|14492.1|14490.9|14505.1|14503.9|14469.1|14467.9|458
1645797600000|2022-02-25 14:00:00|14491.1|14489.9|14497.1|14495.9|14505.6|14504.4|14474.6|14473.4|573
1645797900000|2022-02-25 14:05:00|14497.6|14496.4|14472.1|14470.9|14502.1|14500.9|14472.1|14470.9|448
1645798200000|2022-02-25 14:10:00|14472.6|14471.4|14469.6|14468.4|14489.6|14488.4|14465.1|14463.9|451
1645798500000|2022-02-25 14:15:00|14469.1|14467.9|14447.6|14446.4|14474.1|14472.9|14439.1|14437.9|455
1645798800000|2022-02-25 14:20:00|14448.1|14446.9|14472.1|14470.9|14474.1|14472.9|14442.1|14440.9|331
1645799100000|2022-02-25 14:25:00|14471.1|14469.9|14455.1|14453.9|14471.1|14469.9|14443.1|14441.9|444
1645799400000|2022-02-25 14:30:00|14457.1|14455.9|14480.6|14479.4|14486.1|14484.9|14443.6|14442.4|983
1645799700000|2022-02-25 14:35:00|14480.1|14478.9|14460.6|14459.4|14491.1|14489.9|14460.6|14459.4|678
1645800000000|2022-02-25 14:40:00|14460.1|14458.9|14421.1|14419.9|14473.1|14471.9|14419.1|14417.9|937
1645800300000|2022-02-25 14:45:00|14421.6|14420.4|14464.6|14463.4|14464.6|14463.4|14421.6|14420.4|681
1645800600000|2022-02-25 14:50:00|14464.1|14462.9|14454.1|14452.9|14475.1|14473.9|14445.1|14443.9|611
1645800900000|2022-02-25 14:55:00|14453.6|14452.4|14426.1|14424.9|14462.6|14461.4|14421.1|14419.9|591
1645801200000|2022-02-25 15:00:00|14426.6|14425.4|14421.1|14419.9|14444.6|14443.4|14409.1|14407.9|806
1645801500000|2022-02-25 15:05:00|14420.6|14419.4|14461.1|14459.9|14466.1|14464.9|14420.6|14419.4|801
1645801800000|2022-02-25 15:10:00|14461.6|14460.4|14454.9|14453.7|14479.1|14477.9|14439.9|14438.7|593
1645802100000|2022-02-25 15:15:00|14454.4|14453.2|14465.9|14464.7|14469.9|14468.7|14447.9|14446.7|398
1645802400000|2022-02-25 15:20:00|14466.4|14465.2|14484.4|14483.2|14493.4|14492.2|14442.9|14441.7|1250
1645802700000|2022-02-25 15:25:00|14484.9|14483.7|14495.4|14494.2|14500.9|14499.7|14471.9|14470.7|488
1645803000000|2022-02-25 15:30:00|14494.9|14493.7|14491.9|14490.7|14502.9|14501.7|14484.4|14483.2|334
1645803300000|2022-02-25 15:35:00|14491.4|14490.2|14484.9|14483.7|14494.4|14493.2|14469.9|14468.7|503
1645803600000|2022-02-25 15:40:00|14485.4|14484.2|14507.4|14506.2|14507.4|14506.2|14482.4|14481.2|487
1645803900000|2022-02-25 15:45:00|14507.9|14506.7|14513.9|14512.7|14524.4|14523.2|14499.9|14498.7|569
1645804200000|2022-02-25 15:50:00|14513.4|14512.2|14508.4|14507.2|14516.4|14515.2|14498.9|14497.7|452
1645804500000|2022-02-25 15:55:00|14508.9|14507.7|14492.4|14491.2|14525.4|14524.2|14488.4|14487.2|1182
1645804800000|2022-02-25 16:00:00|14491.9|14490.7|14522.9|14521.7|14524.4|14523.2|14475.9|14474.7|975
1645805100000|2022-02-25 16:05:00|14522.4|14521.2|14523.4|14522.2|14526.9|14525.7|14502.9|14501.7|623
1645805400000|2022-02-25 16:10:00|14523.9|14522.7|14549.4|14548.2|14557.4|14556.2|14520.4|14519.2|922
1645805700000|2022-02-25 16:15:00|14548.9|14547.7|14555.9|14554.7|14555.9|14554.7|14539.4|14538.2|776
1645806000000|2022-02-25 16:20:00|14555.4|14554.2|14562.4|14561.2|14564.4|14563.2|14542.9|14541.7|700
1645806300000|2022-02-25 16:25:00|14561.9|14560.7|14546.9|14545.7|14563.9|14562.7|14541.9|14540.7|1491
1645806600000|2022-02-25 16:30:00|14547.3|14545.3|14568.3|14566.3|14587.8|14585.8|14516.3|14514.3|2265
1645806900000|2022-02-25 16:35:00|14570.3|14568.3|14555.3|14553.3|14575.3|14573.3|14548.3|14546.3|1086
1645807200000|2022-02-25 16:40:00|14554.8|14552.8|14566.3|14564.3|14575.3|14573.3|14545.8|14543.8|350
1645807500000|2022-02-25 16:45:00|14566.8|14564.8|14579.3|14577.3|14579.3|14577.3|14558.8|14556.8|330
1645807800000|2022-02-25 16:50:00|14578.8|14576.8|14575.3|14573.3|14581.3|14579.3|14564.3|14562.3|358
1645808100000|2022-02-25 16:55:00|14574.8|14572.8|14590.3|14588.3|14591.3|14589.3|14574.3|14572.3|273
1645808400000|2022-02-25 17:00:00|14588.8|14586.8|14588.3|14586.3|14600.8|14598.8|14575.8|14573.8|292
1645808700000|2022-02-25 17:05:00|14588.8|14586.8|14577.3|14575.3|14592.3|14590.3|14575.3|14573.3|220
1645809000000|2022-02-25 17:10:00|14576.8|14574.8|14581.3|14579.3|14592.3|14590.3|14574.3|14572.3|262
1645809300000|2022-02-25 17:15:00|14581.8|14579.8|14593.3|14591.3|14594.8|14592.8|14577.8|14575.8|131
1645809600000|2022-02-25 17:20:00|14592.8|14590.8|14584.3|14582.3|14592.8|14590.8|14580.8|14578.8|93
1645809900000|2022-02-25 17:25:00|14583.8|14581.8|14595.3|14593.3|14600.3|14598.3|14580.3|14578.3|169
1645810200000|2022-02-25 17:30:00|14596.3|14594.3|14608.3|14606.3|14612.3|14610.3|14595.3|14593.3|209
1645810500000|2022-02-25 17:35:00|14607.8|14605.8|14595.8|14593.8|14611.8|14609.8|14594.3|14592.3|172
1645810800000|2022-02-25 17:40:00|14596.3|14594.3|14603.3|14601.3|14606.3|14604.3|14596.3|14594.3|117
1645811100000|2022-02-25 17:45:00|14603.8|14601.8|14579.3|14577.3|14604.3|14602.3|14578.8|14576.8|210
1645811400000|2022-02-25 17:50:00|14579.8|14577.8|14560.3|14558.3|14580.8|14578.8|14559.8|14557.8|275
1645811700000|2022-02-25 17:55:00|14559.8|14557.8|14557.8|14555.8|14568.3|14566.3|14549.8|14547.8|278
1645812000000|2022-02-25 18:00:00|14558.3|14556.3|14565.3|14563.3|14567.8|14565.8|14549.3|14547.3|202
1645812300000|2022-02-25 18:05:00|14565.8|14563.8|14554.3|14552.3|14570.8|14568.8|14552.8|14550.8|290
1645812600000|2022-02-25 18:10:00|14554.8|14552.8|14550.3|14548.3|14556.8|14554.8|14539.3|14537.3|222
1645812900000|2022-02-25 18:15:00|14549.8|14547.8|14563.3|14561.3|14564.8|14562.8|14540.3|14538.3|207
1645813200000|2022-02-25 18:20:00|14563.8|14561.8|14561.3|14559.3|14567.3|14565.3|14553.8|14551.8|124
1645813500000|2022-02-25 18:25:00|14560.8|14558.8|14573.3|14571.3|14578.3|14576.3|14560.8|14558.8|160
1645813800000|2022-02-25 18:30:00|14573.8|14571.8|14576.8|14574.8|14583.8|14581.8|14571.8|14569.8|99
1645814100000|2022-02-25 18:35:00|14576.3|14574.3|14563.3|14561.3|14578.8|14576.8|14541.8|14539.8|305
1645814400000|2022-02-25 18:40:00|14562.8|14560.8|14579.8|14577.8|14584.3|14582.3|14562.3|14560.3|164
1645814700000|2022-02-25 18:45:00|14580.3|14578.3|14573.3|14571.3|14583.3|14581.3|14563.3|14561.3|116
1645815000000|2022-02-25 18:50:00|14572.8|14570.8|14574.3|14572.3|14581.8|14579.8|14571.8|14569.8|75
1645815300000|2022-02-25 18:55:00|14573.8|14571.8|14560.3|14558.3|14574.8|14572.8|14544.3|14542.3|261
1645815600000|2022-02-25 19:00:00|14560.8|14558.8|14560.3|14558.3|14574.8|14572.8|14538.3|14536.3|185
1645815900000|2022-02-25 19:05:00|14557.8|14555.8|14562.3|14560.3|14563.3|14561.3|14541.8|14539.8|185
1645816200000|2022-02-25 19:10:00|14562.8|14560.8|14555.8|14553.8|14572.3|14570.3|14550.3|14548.3|181
1645816500000|2022-02-25 19:15:00|14556.3|14554.3|14555.8|14553.8|14563.8|14561.8|14553.3|14551.3|71
1645816800000|2022-02-25 19:20:00|14555.3|14553.3|14569.3|14567.3|14572.3|14570.3|14551.8|14549.8|91
1645817100000|2022-02-25 19:25:00|14568.8|14566.8|14565.8|14563.8|14571.3|14569.3|14560.3|14558.3|78
1645817400000|2022-02-25 19:30:00|14565.3|14563.3|14555.8|14553.8|14578.3|14576.3|14549.8|14547.8|140
1645817700000|2022-02-25 19:35:00|14556.3|14554.3|14560.3|14558.3|14570.3|14568.3|14551.8|14549.8|152
1645818000000|2022-02-25 19:40:00|14560.8|14558.8|14560.3|14558.3|14565.8|14563.8|14551.8|14549.8|94
1645818300000|2022-02-25 19:45:00|14560.8|14558.8|14557.8|14555.8|14566.3|14564.3|14556.3|14554.3|71
1645818600000|2022-02-25 19:50:00|14558.3|14556.3|14543.8|14541.8|14560.8|14558.8|14539.8|14537.8|144
1645818900000|2022-02-25 19:55:00|14544.3|14542.3|14543.8|14541.8|14558.3|14556.3|14541.3|14539.3|127
1645819200000|2022-02-25 20:00:00|14543.3|14541.3|14526.3|14524.3|14543.3|14541.3|14521.3|14519.3|208
1645819500000|2022-02-25 20:05:00|14526.8|14524.8|14553.3|14551.3|14555.3|14553.3|14523.3|14521.3|229
1645819800000|2022-02-25 20:10:00|14553.8|14551.8|14553.3|14551.3|14555.8|14553.8|14538.3|14536.3|109
1645820100000|2022-02-25 20:15:00|14553.8|14551.8|14556.8|14554.8|14568.8|14566.8|14549.8|14547.8|154
1645820400000|2022-02-25 20:20:00|14557.3|14555.3|14567.8|14565.8|14573.8|14571.8|14546.3|14544.3|133
1645820700000|2022-02-25 20:25:00|14567.3|14565.3|14553.3|14551.3|14571.8|14569.8|14549.3|14547.3|158
1645821000000|2022-02-25 20:30:00|14553.8|14551.8|14559.8|14557.8|14581.8|14579.8|14552.8|14550.8|270
1645821300000|2022-02-25 20:35:00|14560.3|14558.3|14573.8|14571.8|14575.3|14573.3|14556.3|14554.3|84
1645821600000|2022-02-25 20:40:00|14573.3|14571.3|14596.8|14594.8|14608.3|14606.3|14569.3|14567.3|277
1645821900000|2022-02-25 20:45:00|14597.3|14595.3|14608.3|14606.3|14618.3|14616.3|14594.8|14592.8|325
1645822200000|2022-02-25 20:50:00|14608.8|14606.8|14630.8|14628.8|14644.3|14642.3|14605.3|14603.3|479
1645822500000|2022-02-25 20:55:00|14630.3|14628.3|14667.3|14665.3|14671.3|14669.3|14625.3|14623.3|479
1645822800000|2022-02-25 21:00:00|14668.3|14663.3|14654.1|14649.1|14681|14676|14654.1|14649.1|11
1645823100000|2022-02-25 21:05:00|14653.1|14648.1|14651.8|14646.8|14655.4|14650.4|14641.4|14636.4|0
1645823400000|2022-02-25 21:10:00|14650.8|14645.8|14645|14640|14659|14654|14645|14640|0
1645823700000|2022-02-25 21:15:00|14644|14639|14646.1|14641.1|14648.1|14643.1|14639.8|14634.8|0
1645824000000|2022-02-25 21:20:00|14647.1|14642.1|14651.8|14646.8|14651.8|14646.8|14644.1|14639.1|0
1645824300000|2022-02-25 21:25:00|14651.3|14646.3|14660.8|14655.8|14662.3|14657.3|14650.8|14645.8|0
1645824600000|2022-02-25 21:30:00|14661.3|14656.3|14655.8|14650.8|14666|14661|14654.8|14649.8|0
1645824900000|2022-02-25 21:35:00|14655.3|14650.3|14651.2|14646.2|14656.8|14651.8|14650.4|14645.4|0
1645825200000|2022-02-25 21:40:00|14650.2|14645.2|14650.1|14645.1|14652.3|14647.3|14649|14644|0
1645825500000|2022-02-25 21:45:00|14651.1|14646.1|14650.5|14645.5|14653.4|14648.4|14650|14645|0
1645825800000|2022-02-25 21:50:00|14650.2|14645.2|14665.4|14660.4|14667.4|14662.4|14649.4|14644.4|0
1645826100000|2022-02-25 21:55:00|14664.9|14659.9|14654.2|14649.2|14666.4|14661.4|14651.3|14646.3|0
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14299.6|14292.1|14313.4|14305.9|14177.8|14170.3|0
1646003100000|2022-02-27 23:05:00|14299.9|14292.4|14234.6|14227.1|14300.4|14292.9|14224.9|14217.4|0
1646003400000|2022-02-27 23:10:00|14232.1|14224.6|14277.2|14269.7|14281|14273.5|14229.4|14221.9|0
1646003700000|2022-02-27 23:15:00|14276.8|14269.3|14268.8|14261.3|14307.8|14300.3|14239.9|14232.4|0
1646004000000|2022-02-27 23:20:00|14267.8|14260.3|14288.5|14281|14306.6|14299.1|14260.2|14252.7|0
1646004300000|2022-02-27 23:25:00|14287.5|14280|14293.2|14285.7|14301.1|14293.6|14269.2|14261.7|0
1646004600000|2022-02-27 23:30:00|14294.2|14286.7|14358|14353|14377.5|14372.5|14285.9|14278.4|0
1646004900000|2022-02-27 23:35:00|14359|14354|14316.7|14311.7|14361.5|14356.5|14316.7|14311.7|0
1646005200000|2022-02-27 23:40:00|14317.7|14312.7|14310.9|14305.9|14332.6|14327.6|14304.8|14299.8|0
1646005500000|2022-02-27 23:45:00|14308.9|14303.9|14321.3|14316.3|14329.2|14324.2|14296.4|14291.4|0
1646005800000|2022-02-27 23:50:00|14321.8|14316.8|14313.6|14308.6|14340|14335|14310.5|14305.5|0
1646006100000|2022-02-27 23:55:00|14315.1|14310.1|14291.4|14286.4|14317.6|14312.6|14291.1|14286.1|0
1646006400000|2022-02-28 00:00:00|14291.9|14286.9|14265.3|14260.3|14301.5|14296.5|14254.4|14249.4|0
1646006700000|2022-02-28 00:05:00|14265.8|14260.8|14284.8|14279.8|14286.7|14281.7|14255.8|14250.8|0
1646007000000|2022-02-28 00:10:00|14285.3|14280.3|14290.8|14285.8|14292.3|14287.3|14268.7|14263.7|0
1646007300000|2022-02-28 00:15:00|14289.8|14284.8|14151.3|14147.3|14292.8|14287.8|14106.8|14102.8|620
1646007600000|2022-02-28 00:20:00|14153.8|14149.8|14131.3|14127.3|14153.8|14149.8|14120.8|14116.8|157
1646007900000|2022-02-28 00:25:00|14129.8|14125.8|14117.3|14113.3|14134.3|14130.3|14102.8|14098.8|79
1646008200000|2022-02-28 00:30:00|14117.8|14113.8|14128.3|14124.3|14142.8|14138.8|14117.8|14113.8|79
1646008500000|2022-02-28 00:35:00|14128.8|14124.8|14125.8|14121.8|14139.3|14135.3|14116.8|14112.8|103
1646008800000|2022-02-28 00:40:00|14126.3|14122.3|14127.8|14123.8|14131.3|14127.3|14103.8|14099.8|64
1646009100000|2022-02-28 00:45:00|14127.3|14123.3|14173.3|14169.3|14174.8|14170.8|14127.3|14123.3|81
1646009400000|2022-02-28 00:50:00|14172.8|14168.8|14167.3|14163.3|14185.8|14181.8|14154.8|14150.8|59
1646009700000|2022-02-28 00:55:00|14166.8|14162.8|14144.3|14140.3|14166.8|14162.8|14137.8|14133.8|63
1646010000000|2022-02-28 01:00:00|14143.8|14139.8|14147.8|14143.8|14161.8|14157.8|14138.3|14134.3|71
1646010300000|2022-02-28 01:05:00|14148.3|14144.3|14185.8|14181.8|14194.3|14190.3|14148.3|14144.3|25
1646010600000|2022-02-28 01:10:00|14186.3|14182.3|14184.3|14180.3|14211.8|14207.8|14180.3|14176.3|33
1646010900000|2022-02-28 01:15:00|14185.3|14181.3|14189.3|14185.3|14215.8|14211.8|14179.3|14175.3|89
1646011200000|2022-02-28 01:20:00|14191.3|14187.3|14183.3|14179.3|14195.8|14191.8|14182.8|14178.8|22
1646011500000|2022-02-28 01:25:00|14184.3|14180.3|14187.8|14183.8|14191.8|14187.8|14175.3|14171.3|9
1646011800000|2022-02-28 01:30:00|14188.3|14184.3|14187.8|14183.8|14201.3|14197.3|14178.8|14174.8|32
1646012100000|2022-02-28 01:35:00|14188.3|14184.3|14163.8|14159.8|14211.3|14207.3|14159.8|14155.8|63
1646012400000|2022-02-28 01:40:00|14163.3|14159.3|14177.3|14173.3|14181.3|14177.3|14152.8|14148.8|18
1646012700000|2022-02-28 01:45:00|14176.3|14172.3|14177.8|14173.8|14181.3|14177.3|14149.3|14145.3|3
1646013000000|2022-02-28 01:50:00|14179.3|14175.3|14128.3|14124.3|14183.8|14179.8|14118.8|14114.8|88
1646013300000|2022-02-28 01:55:00|14127.8|14123.8|14037.3|14033.3|14131.8|14127.8|14036.8|14032.8|155
1646013600000|2022-02-28 02:00:00|14038.3|14034.3|14055.8|14051.8|14063.8|14059.8|14038.3|14034.3|20
1646013900000|2022-02-28 02:05:00|14056.8|14052.8|14083.8|14079.8|14095.8|14091.8|14056.8|14052.8|38
1646014200000|2022-02-28 02:10:00|14083.3|14079.3|14069.3|14065.3|14091.3|14087.3|14060.3|14056.3|34
1646014500000|2022-02-28 02:15:00|14070.3|14066.3|14062.3|14058.3|14077.3|14073.3|14049.8|14045.8|12
1646014800000|2022-02-28 02:20:00|14061.3|14057.3|14053.3|14049.3|14063.3|14059.3|14038.8|14034.8|31
1646015100000|2022-02-28 02:25:00|14050.3|14046.3|14041.3|14037.3|14050.3|14046.3|14031.8|14027.8|21
1646015400000|2022-02-28 02:30:00|14040.3|14036.3|14028.8|14024.8|14042.3|14038.3|14027.8|14023.8|19
1646015700000|2022-02-28 02:35:00|14028.3|14024.3|14045.3|14041.3|14053.3|14049.3|14028.3|14024.3|3
1646016000000|2022-02-28 02:40:00|14044.3|14040.3|14005.3|14001.3|14046.8|14042.8|14003.8|13999.8|42
1646016300000|2022-02-28 02:45:00|14006.3|14002.3|13963.8|13959.8|14010.3|14006.3|13941.3|13937.3|115
1646016600000|2022-02-28 02:50:00|13963.3|13959.3|13967.8|13963.8|13979.8|13975.8|13959.8|13955.8|42
1646016900000|2022-02-28 02:55:00|13968.3|13964.3|13983.8|13979.8|13986.8|13982.8|13946.3|13942.3|20
1646017200000|2022-02-28 03:00:00|13984.8|13980.8|14002.8|13998.8|14002.8|13998.8|13982.8|13978.8|21
1646017500000|2022-02-28 03:05:00|14003.3|13999.3|13984.8|13980.8|14003.3|13999.3|13977.3|13973.3|13
1646017800000|2022-02-28 03:10:00|13985.8|13981.8|13976.8|13972.8|13999.3|13995.3|13975.8|13971.8|3
1646018100000|2022-02-28 03:15:00|13975.8|13971.8|13985.3|13981.3|13995.3|13991.3|13974.3|13970.3|15
1646018400000|2022-02-28 03:20:00|13984.3|13980.3|14001.3|13997.3|14004.3|14000.3|13981.8|13977.8|9
1646018700000|2022-02-28 03:25:00|14000.3|13996.3|13990.8|13986.8|14006.8|14002.8|13983.3|13979.3|13
1646019000000|2022-02-28 03:30:00|13991.8|13987.8|14013.8|14009.8|14020.3|14016.3|13982.8|13978.8|81
1646019300000|2022-02-28 03:35:00|14015.3|14011.3|14018.3|14014.3|14023.8|14019.8|14012.8|14008.8|19
1646019600000|2022-02-28 03:40:00|14018.8|14014.8|14029.3|14025.3|14038.8|14034.8|14009.3|14005.3|14
1646019900000|2022-02-28 03:45:00|14029.8|14025.8|14029.3|14025.3|14031.3|14027.3|14012.8|14008.8|16
1646020200000|2022-02-28 03:50:00|14028.3|14024.3|14019.8|14015.8|14029.3|14025.3|14016.3|14012.3|9
1646020500000|2022-02-28 03:55:00|14019.3|14015.3|14005.8|14001.8|14019.8|14015.8|13991.3|13987.3|31
1646020800000|2022-02-28 04:00:00|14006.3|14002.3|14029.8|14025.8|14033.3|14029.3|14005.8|14001.8|10
1646021100000|2022-02-28 04:05:00|14030.3|14026.3|14099.8|14095.8|14104.8|14100.8|14025.8|14021.8|148
1646021400000|2022-02-28 04:10:00|14101.3|14097.3|14084.8|14080.8|14105.3|14101.3|14084.3|14080.3|42
1646021700000|2022-02-28 04:15:00|14084.3|14080.3|14071.3|14067.3|14086.3|14082.3|14069.8|14065.8|11
1646022000000|2022-02-28 04:20:00|14070.8|14066.8|14071.8|14067.8|14077.8|14073.8|14061.8|14057.8|22
1646022300000|2022-02-28 04:25:00|14070.8|14066.8|14070.8|14066.8|14077.3|14073.3|14057.8|14053.8|9
1646022600000|2022-02-28 04:30:00|14069.8|14065.8|14078.8|14074.8|14078.8|14074.8|14059.8|14055.8|4
1646022900000|2022-02-28 04:35:00|14078.3|14074.3|14079.3|14075.3|14082.8|14078.8|14072.3|14068.3|34
1646023200000|2022-02-28 04:40:00|14079.8|14075.8|14074.3|14070.3|14081.3|14077.3|14067.8|14063.8|14
1646023500000|2022-02-28 04:45:00|14073.3|14069.3|14067.3|14063.3|14075.3|14071.3|14055.8|14051.8|8
1646023800000|2022-02-28 04:50:00|14066.8|14062.8|14060.3|14056.3|14068.3|14064.3|14059.8|14055.8|13
1646024100000|2022-02-28 04:55:00|14061.3|14057.3|14057.8|14053.8|14065.3|14061.3|14042.8|14038.8|10
1646024400000|2022-02-28 05:00:00|14058.3|14054.3|14057.3|14053.3|14071.3|14067.3|14056.3|14052.3|11
1646024700000|2022-02-28 05:05:00|14057.8|14053.8|14060.8|14056.8|14066.3|14062.3|14045.8|14041.8|27
1646025000000|2022-02-28 05:10:00|14060.3|14056.3|14083.3|14079.3|14083.3|14079.3|14060.3|14056.3|15
1646025300000|2022-02-28 05:15:00|14083.8|14079.8|14089.8|14085.8|14104.8|14100.8|14083.8|14079.8|33
1646025600000|2022-02-28 05:20:00|14090.3|14086.3|14101.8|14097.8|14106.8|14102.8|14087.3|14083.3|6
1646025900000|2022-02-28 05:25:00|14100.8|14096.8|14116.8|14112.8|14116.8|14112.8|14098.3|14094.3|5
1646026200000|2022-02-28 05:30:00|14125.3|14121.3|14122.8|14118.8|14140.8|14136.8|14112.3|14108.3|58
1646026500000|2022-02-28 05:35:00|14123.3|14119.3|14118.3|14114.3|14129.3|14125.3|14115.3|14111.3|19
1646026800000|2022-02-28 05:40:00|14117.8|14113.8|14124.3|14120.3|14126.3|14122.3|14112.3|14108.3|23
1646027100000|2022-02-28 05:45:00|14124.8|14120.8|14099.8|14095.8|14125.3|14121.3|14096.3|14092.3|36
1646027400000|2022-02-28 05:50:00|14099.3|14095.3|14114.8|14110.8|14116.3|14112.3|14091.8|14087.8|54
1646027700000|2022-02-28 05:55:00|14114.3|14110.3|14099.3|14095.3|14114.3|14110.3|14095.3|14091.3|45
1646028000000|2022-02-28 06:00:00|14100.3|14096.3|14125.8|14121.8|14128.8|14124.8|14095.8|14091.8|123
1646028300000|2022-02-28 06:05:00|14123.3|14119.3|14124.8|14120.8|14127.3|14123.3|14111.3|14107.3|28
1646028600000|2022-02-28 06:10:00|14124.3|14120.3|14122.3|14118.3|14124.8|14120.8|14116.3|14112.3|32
1646028900000|2022-02-28 06:15:00|14121.8|14117.8|14097.8|14093.8|14121.8|14117.8|14097.8|14093.8|54
1646029200000|2022-02-28 06:20:00|14098.8|14094.8|14093.3|14089.3|14104.3|14100.3|14087.3|14083.3|33
1646029500000|2022-02-28 06:25:00|14092.8|14088.8|14107.8|14103.8|14118.8|14114.8|14092.3|14088.3|22
1646029800000|2022-02-28 06:30:00|14108.3|14104.3|14083.8|14079.8|14112.8|14108.8|14067.8|14063.8|83
1646030100000|2022-02-28 06:35:00|14084.3|14080.3|14119.8|14115.8|14126.8|14122.8|14084.3|14080.3|93
1646030400000|2022-02-28 06:40:00|14120.3|14116.3|14114.3|14110.3|14124.3|14120.3|14095.3|14091.3|82
1646030700000|2022-02-28 06:45:00|14113.8|14109.8|14107.3|14103.3|14113.8|14109.8|14089.3|14085.3|69
1646031000000|2022-02-28 06:50:00|14106.8|14102.8|14087.8|14083.8|14108.3|14104.3|14074.8|14070.8|145
1646031300000|2022-02-28 06:55:00|14089.3|14085.3|14065.8|14061.8|14104.3|14100.3|14056.3|14052.3|204
1646031600000|2022-02-28 07:00:00|14064.8|14062.8|14220.3|14218.3|14220.8|14218.8|14064.3|14062.3|1256
1646031900000|2022-02-28 07:05:00|14219.8|14217.8|14195.3|14193.3|14266.8|14264.8|14188.8|14186.8|843
1646032200000|2022-02-28 07:10:00|14195.8|14193.8|14182.3|14180.3|14195.8|14193.8|14100.3|14098.3|1210
1646032500000|2022-02-28 07:15:00|14182.8|14180.8|14173.8|14171.8|14206.8|14204.8|14156.8|14154.8|717
1646032800000|2022-02-28 07:20:00|14174.3|14172.3|14205.3|14203.3|14220.3|14218.3|14154.8|14152.8|867
1646033100000|2022-02-28 07:25:00|14205.8|14203.8|14155.8|14153.8|14244.8|14242.8|14147.3|14145.3|1045
1646033400000|2022-02-28 07:30:00|14157.3|14155.3|14227.8|14225.8|14228.8|14226.8|14152.8|14150.8|595
1646033700000|2022-02-28 07:35:00|14229.3|14227.3|14219.8|14217.8|14264.8|14262.8|14193.3|14191.3|566
1646034000000|2022-02-28 07:40:00|14217.8|14215.8|14259.8|14257.8|14260.3|14258.3|14217.8|14215.8|290
1646034300000|2022-02-28 07:45:00|14258.8|14256.8|14239.3|14237.3|14289.8|14287.8|14238.3|14236.3|581
1646034600000|2022-02-28 07:50:00|14239.8|14237.8|14219.8|14217.8|14259.3|14257.3|14211.8|14209.8|256
1646034900000|2022-02-28 07:55:00|14218.8|14216.8|14234.8|14232.8|14249.3|14247.3|14202.3|14200.3|443
1646035200000|2022-02-28 08:00:00|14234.4|14233.2|14291.4|14290.2|14291.9|14290.7|14191.4|14190.2|2093
1646035500000|2022-02-28 08:05:00|14291.9|14290.7|14249.4|14248.2|14293.9|14292.7|14248.4|14247.2|1178
1646035800000|2022-02-28 08:10:00|14249.9|14248.7|14275.4|14274.2|14298.4|14297.2|14240.9|14239.7|1458
1646036100000|2022-02-28 08:15:00|14275.9|14274.7|14285.9|14284.7|14312.4|14311.2|14268.4|14267.2|1063
1646036400000|2022-02-28 08:20:00|14285.4|14284.2|14265.4|14264.2|14304.4|14303.2|14257.4|14256.2|945
1646036700000|2022-02-28 08:25:00|14264.9|14263.7|14287.4|14286.2|14296.4|14295.2|14263.9|14262.7|715
1646037000000|2022-02-28 08:30:00|14287.9|14286.7|14246.4|14245.2|14292.4|14291.2|14241.4|14240.2|938
1646037300000|2022-02-28 08:35:00|14246.9|14245.7|14192.4|14191.2|14264.4|14263.2|14192.4|14191.2|804
1646037600000|2022-02-28 08:40:00|14192.8|14191.6|14230.3|14229.1|14230.3|14229.1|14192.3|14191.1|820
1646037900000|2022-02-28 08:45:00|14229.8|14228.6|14226.8|14225.6|14254.3|14253.1|14206.3|14205.1|670
1646038200000|2022-02-28 08:50:00|14227.8|14226.6|14225.8|14224.6|14240.8|14239.6|14216.8|14215.6|753
1646038500000|2022-02-28 08:55:00|14225.3|14224.1|14210.3|14209.1|14232.3|14231.1|14201.3|14200.1|747
1646038800000|2022-02-28 09:00:00|14211.3|14210.1|14206.8|14205.6|14219.3|14218.1|14192.3|14191.1|713
1646039100000|2022-02-28 09:05:00|14206.3|14205.1|14264.3|14263.1|14271.8|14270.6|14205.8|14204.6|919
1646039400000|2022-02-28 09:10:00|14263.8|14262.6|14240.8|14239.6|14270.8|14269.6|14228.3|14227.1|607
1646039700000|2022-02-28 09:15:00|14241.3|14240.1|14210.8|14209.6|14242.8|14241.6|14205.3|14204.1|613
1646040000000|2022-02-28 09:20:00|14211.3|14210.1|14214.8|14213.6|14229.3|14228.1|14204.3|14203.1|449
1646040300000|2022-02-28 09:25:00|14215.3|14214.1|14204.3|14203.1|14218.3|14217.1|14200.3|14199.1|333
1646040600000|2022-02-28 09:30:00|14203.8|14202.6|14195.8|14194.6|14210.8|14209.6|14178.3|14177.1|928
1646040900000|2022-02-28 09:35:00|14196.3|14195.1|14195.8|14194.6|14201.8|14200.6|14174.3|14173.1|352
1646041200000|2022-02-28 09:40:00|14195.3|14194.1|14227.8|14226.6|14232.3|14231.1|14188.8|14187.6|532
1646041500000|2022-02-28 09:45:00|14227.3|14226.1|14213.3|14212.1|14234.3|14233.1|14212.3|14211.1|551
1646041800000|2022-02-28 09:50:00|14212.8|14211.6|14227.3|14226.1|14233.8|14232.6|14203.3|14202.1|360
1646042100000|2022-02-28 09:55:00|14227.8|14226.6|14213.8|14212.6|14233.3|14232.1|14209.8|14208.6|397
1646042400000|2022-02-28 10:00:00|14213.3|14212.1|14215.3|14214.1|14229.3|14228.1|14209.8|14208.6|305
1646042700000|2022-02-28 10:05:00|14214.8|14213.6|14201.8|14200.6|14217.3|14216.1|14199.8|14198.6|303
1646043000000|2022-02-28 10:10:00|14201.3|14200.1|14196.3|14195.1|14204.3|14203.1|14183.3|14182.1|455
1646043300000|2022-02-28 10:15:00|14195.8|14194.6|14183.8|14182.6|14205.3|14204.1|14180.8|14179.6|328
1646043600000|2022-02-28 10:20:00|14184.3|14183.1|14163.3|14162.1|14185.3|14184.1|14157.3|14156.1|558
1646043900000|2022-02-28 10:25:00|14163.8|14162.6|14145.3|14144.1|14163.8|14162.6|14143.3|14142.1|521
1646044200000|2022-02-28 10:30:00|14145.8|14144.6|14157.8|14156.6|14160.3|14159.1|14106.3|14105.1|1115
1646044500000|2022-02-28 10:35:00|14157.3|14156.1|14168.3|14167.1|14170.3|14169.1|14149.3|14148.1|824
1646044800000|2022-02-28 10:40:00|14167.8|14166.6|14173.3|14172.1|14174.3|14173.1|14147.3|14146.1|467
1646045100000|2022-02-28 10:45:00|14172.8|14171.6|14220.3|14219.1|14222.8|14221.6|14172.3|14171.1|799
1646045400000|2022-02-28 10:50:00|14221.3|14220.1|14225.3|14224.1|14234.3|14233.1|14215.8|14214.6|591
1646045700000|2022-02-28 10:55:00|14226.8|14225.6|14244.3|14243.1|14247.3|14246.1|14220.3|14219.1|716
1646046000000|2022-02-28 11:00:00|14242.8|14241.6|14255.3|14254.1|14269.3|14268.1|14238.3|14237.1|784
1646046300000|2022-02-28 11:05:00|14255.8|14254.6|14231.3|14230.1|14262.3|14261.1|14230.8|14229.6|552
1646046600000|2022-02-28 11:10:00|14230.3|14229.1|14242.8|14241.6|14256.3|14255.1|14220.3|14219.1|368
1646046900000|2022-02-28 11:15:00|14243.3|14242.1|14218.8|14217.6|14249.3|14248.1|14218.3|14217.1|417
1646047200000|2022-02-28 11:20:00|14219.3|14218.1|14230.3|14229.1|14233.3|14232.1|14217.3|14216.1|364
1646047500000|2022-02-28 11:25:00|14229.3|14228.1|14207.3|14206.1|14237.8|14236.6|14206.8|14205.6|446
1646047800000|2022-02-28 11:30:00|14207.8|14206.6|14217.3|14216.1|14220.8|14219.6|14206.3|14205.1|362
1646048100000|2022-02-28 11:35:00|14217.8|14216.6|14242.8|14241.6|14246.3|14245.1|14217.3|14216.1|434
1646048400000|2022-02-28 11:40:00|14242.3|14241.1|14229.3|14228.1|14243.8|14242.6|14222.3|14221.1|174
1646048700000|2022-02-28 11:45:00|14229.8|14228.6|14231.8|14230.6|14237.3|14236.1|14217.8|14216.6|202
1646049000000|2022-02-28 11:50:00|14232.3|14231.1|14222.3|14221.1|14244.3|14243.1|14211.8|14210.6|244
1646049300000|2022-02-28 11:55:00|14222.8|14221.6|14214.8|14213.6|14240.8|14239.6|14212.8|14211.6|354
1646049600000|2022-02-28 12:00:00|14213.3|14212.1|14233.3|14232.1|14237.3|14236.1|14213.3|14212.1|255
1646049900000|2022-02-28 12:05:00|14233.8|14232.6|14248.3|14247.1|14249.3|14248.1|14231.3|14230.1|217
1646050200000|2022-02-28 12:10:00|14248.8|14247.6|14260.3|14259.1|14264.3|14263.1|14242.3|14241.1|310
1646050500000|2022-02-28 12:15:00|14260.8|14259.6|14262.3|14261.1|14267.8|14266.6|14254.3|14253.1|352
1646050800000|2022-02-28 12:20:00|14261.8|14260.6|14285.8|14284.6|14287.8|14286.6|14259.3|14258.1|325
1646051100000|2022-02-28 12:25:00|14286.3|14285.1|14290.3|14289.1|14293.8|14292.6|14271.8|14270.6|453
1646051400000|2022-02-28 12:30:00|14290.8|14289.6|14296.3|14295.1|14302.8|14301.6|14286.3|14285.1|367
1646051700000|2022-02-28 12:35:00|14295.8|14294.6|14294.8|14293.6|14300.3|14299.1|14287.3|14286.1|254
1646052000000|2022-02-28 12:40:00|14294.3|14293.1|14305.8|14304.6|14317.3|14316.1|14289.8|14288.6|844
1646052300000|2022-02-28 12:45:00|14306.3|14305.1|14332.7|14331.5|14334.7|14333.5|14304.3|14303.1|611
1646052600000|2022-02-28 12:50:00|14332.2|14331|14357.2|14356|14357.2|14356|14328.2|14327|478
1646052900000|2022-02-28 12:55:00|14356.2|14355|14307.7|14306.5|14356.2|14355|14292.7|14291.5|915
1646053200000|2022-02-28 13:00:00|14306.2|14305|14300.2|14299|14309.7|14308.5|14284.2|14283|969
1646053500000|2022-02-28 13:05:00|14299.2|14298|14300.7|14299.5|14311.2|14310|14292.2|14291|309
1646053800000|2022-02-28 13:10:00|14301.2|14300|14284.2|14283|14315.7|14314.5|14284.2|14283|226
1646054100000|2022-02-28 13:15:00|14285.2|14284|14296.2|14295|14302.2|14301|14281.2|14280|278
1646054400000|2022-02-28 13:20:00|14296.7|14295.5|14290.7|14289.5|14302.2|14301|14280.2|14279|336
1646054700000|2022-02-28 13:25:00|14291.2|14290|14294.2|14293|14299.2|14298|14280.7|14279.5|294
1646055000000|2022-02-28 13:30:00|14293.7|14292.5|14244.2|14243|14309.2|14308|14241.7|14240.5|506
1646055300000|2022-02-28 13:35:00|14245.2|14244|14220.2|14219|14248.7|14247.5|14220.2|14219|581
1646055600000|2022-02-28 13:40:00|14219.7|14218.5|14214.7|14213.5|14227.7|14226.5|14191.2|14190|780
1646055900000|2022-02-28 13:45:00|14215.2|14214|14225.2|14224|14227.2|14226|14206.2|14205|493
1646056200000|2022-02-28 13:50:00|14228.2|14227|14217.2|14216|14253.2|14252|14217.2|14216|774
1646056500000|2022-02-28 13:55:00|14216.2|14215|14224.2|14223|14237.2|14236|14216.2|14215|359
1646056800000|2022-02-28 14:00:00|14223.7|14222.5|14241.2|14240|14244.7|14243.5|14217.2|14216|341
1646057100000|2022-02-28 14:05:00|14240.7|14239.5|14245.2|14244|14248.7|14247.5|14230.2|14229|315
1646057400000|2022-02-28 14:10:00|14245.7|14244.5|14249.7|14248.5|14262.2|14261|14235.2|14234|587
1646057700000|2022-02-28 14:15:00|14248.7|14247.5|14257.2|14256|14281.7|14280.5|14248.7|14247.5|422
1646058000000|2022-02-28 14:20:00|14257.7|14256.5|14240.7|14239.5|14263.2|14262|14240.7|14239.5|234
1646058300000|2022-02-28 14:25:00|14241.2|14240|14234.2|14233|14249.7|14248.5|14229.7|14228.5|284
1646058600000|2022-02-28 14:30:00|14234.7|14233.5|14228.2|14227|14276.7|14275.5|14222.2|14221|818
1646058900000|2022-02-28 14:35:00|14230.7|14229.5|14248.2|14247|14259.7|14258.5|14223.2|14222|746
1646059200000|2022-02-28 14:40:00|14247.7|14246.5|14246.7|14245.5|14254.2|14253|14220.7|14219.5|487
1646059500000|2022-02-28 14:45:00|14246.2|14245|14259.7|14258.5|14275.2|14274|14240.2|14239|772
1646059800000|2022-02-28 14:50:00|14260.2|14259|14280.7|14279.5|14293.2|14292|14254.2|14253|720
1646060100000|2022-02-28 14:55:00|14281.2|14280|14329.2|14328|14329.7|14328.5|14279.2|14278|846
1646060400000|2022-02-28 15:00:00|14328.7|14327.5|14289.7|14288.5|14337.2|14336|14286.2|14285|768
1646060700000|2022-02-28 15:05:00|14290.2|14289|14282.2|14281|14299.2|14298|14266.2|14265|528
1646061000000|2022-02-28 15:10:00|14282.5|14281.3|14255|14253.8|14286.5|14285.3|14244|14242.8|613
1646061300000|2022-02-28 15:15:00|14255.5|14254.3|14249|14247.8|14270|14268.8|14236|14234.8|466
1646061600000|2022-02-28 15:20:00|14248.5|14247.3|14309|14307.8|14316|14314.8|14248|14246.8|1044
1646061900000|2022-02-28 15:25:00|14308.5|14307.3|14309.5|14308.3|14325.5|14324.3|14287.5|14286.3|495
1646062200000|2022-02-28 15:30:00|14309|14307.8|14362.5|14361.3|14373.5|14372.3|14308.5|14307.3|701
1646062500000|2022-02-28 15:35:00|14363|14361.8|14399|14397.8|14421.5|14420.3|14361|14359.8|1185
1646062800000|2022-02-28 15:40:00|14401.5|14400.3|14411.5|14410.3|14415.5|14414.3|14392.5|14391.3|708
1646063100000|2022-02-28 15:45:00|14409|14407.8|14411.5|14410.3|14436|14434.8|14409|14407.8|787
1646063400000|2022-02-28 15:50:00|14412|14410.8|14416.5|14415.3|14425|14423.8|14399|14397.8|883
1646063700000|2022-02-28 15:55:00|14417|14415.8|14429|14427.8|14446.5|14445.3|14416.5|14415.3|660
1646064000000|2022-02-28 16:00:00|14429.5|14428.3|14438|14436.8|14444|14442.8|14421.5|14420.3|764
1646064300000|2022-02-28 16:05:00|14437.5|14436.3|14420.5|14419.3|14444.5|14443.3|14418|14416.8|767
1646064600000|2022-02-28 16:10:00|14421|14419.8|14410|14408.8|14429.5|14428.3|14402.5|14401.3|667
1646064900000|2022-02-28 16:15:00|14410.5|14409.3|14461|14459.8|14472|14470.8|14409|14407.8|1145
1646065200000|2022-02-28 16:20:00|14460.5|14459.3|14474|14472.8|14487.5|14486.3|14458|14456.8|977
1646065500000|2022-02-28 16:25:00|14473.5|14472.3|14483|14481.8|14518|14516.8|14469|14467.8|2249
1646065800000|2022-02-28 16:30:00|14483.4|14481.4|14441.4|14439.4|14502.4|14500.4|14439.4|14437.4|2933
1646066100000|2022-02-28 16:35:00|14442.4|14440.4|14441.4|14439.4|14475.9|14473.9|14435.4|14433.4|1800
1646066400000|2022-02-28 16:40:00|14442.4|14440.4|14438.4|14436.4|14448.4|14446.4|14406.9|14404.9|766
1646066700000|2022-02-28 16:45:00|14438.9|14436.9|14399.9|14397.9|14444.4|14442.4|14397.4|14395.4|505
1646067000000|2022-02-28 16:50:00|14401.4|14399.4|14429.9|14427.9|14430.9|14428.9|14394.9|14392.9|442
1646067300000|2022-02-28 16:55:00|14430.9|14428.9|14424.9|14422.9|14439.4|14437.4|14418.4|14416.4|402
1646067600000|2022-02-28 17:00:00|14424.4|14422.4|14437.9|14435.9|14450.9|14448.9|14421.9|14419.9|278
1646067900000|2022-02-28 17:05:00|14437.4|14435.4|14370.4|14368.4|14442.4|14440.4|14367.9|14365.9|580
1646068200000|2022-02-28 17:10:00|14370.9|14368.9|14326.4|14324.4|14372.4|14370.4|14318.9|14316.9|583
1646068500000|2022-02-28 17:15:00|14326.9|14324.9|14320.9|14318.9|14331.9|14329.9|14295.4|14293.4|540
1646068800000|2022-02-28 17:20:00|14323.9|14321.9|14316.9|14314.9|14339.4|14337.4|14310.9|14308.9|419
1646069100000|2022-02-28 17:25:00|14317.4|14315.4|14346.9|14344.9|14348.4|14346.4|14315.9|14313.9|305
1646069400000|2022-02-28 17:30:00|14346.4|14344.4|14331.9|14329.9|14355.9|14353.9|14327.4|14325.4|318
1646069700000|2022-02-28 17:35:00|14331.4|14329.4|14327.4|14325.4|14343.9|14341.9|14325.9|14323.9|165
1646070000000|2022-02-28 17:40:00|14327.9|14325.9|14296.9|14294.9|14331.4|14329.4|14296.4|14294.4|293
1646070300000|2022-02-28 17:45:00|14296.4|14294.4|14297.4|14295.4|14302.9|14300.9|14284.4|14282.4|306
1646070600000|2022-02-28 17:50:00|14297.9|14295.9|14272.4|14270.4|14299.9|14297.9|14268.4|14266.4|295
1646070900000|2022-02-28 17:55:00|14271.9|14269.9|14282.9|14280.9|14283.9|14281.9|14264.9|14262.9|183
1646071200000|2022-02-28 18:00:00|14282.4|14280.4|14298.9|14296.9|14301.4|14299.4|14279.4|14277.4|286
1646071500000|2022-02-28 18:05:00|14299.9|14297.9|14321.9|14319.9|14323.9|14321.9|14297.4|14295.4|364
1646071800000|2022-02-28 18:10:00|14321.4|14319.4|14328.9|14326.9|14336.9|14334.9|14313.4|14311.4|211
1646072100000|2022-02-28 18:15:00|14329.4|14327.4|14293.4|14291.4|14332.9|14330.9|14292.9|14290.9|292
1646072400000|2022-02-28 18:20:00|14292.9|14290.9|14277.9|14275.9|14299.4|14297.4|14269.9|14267.9|246
1646072700000|2022-02-28 18:25:00|14277.4|14275.4|14301.4|14299.4|14309.9|14307.9|14276.9|14274.9|164
1646073000000|2022-02-28 18:30:00|14300.9|14298.9|14295.4|14293.4|14308.9|14306.9|14286.9|14284.9|184
1646073300000|2022-02-28 18:35:00|14294.9|14292.9|14308.4|14306.4|14312.9|14310.9|14288.4|14286.4|71
1646073600000|2022-02-28 18:40:00|14307.9|14305.9|14304.9|14302.9|14321.9|14319.9|14298.9|14296.9|131
1646073900000|2022-02-28 18:45:00|14304.4|14302.4|14311.4|14309.4|14312.9|14310.9|14294.4|14292.4|125
1646074200000|2022-02-28 18:50:00|14311.9|14309.9|14321.9|14319.9|14332.9|14330.9|14311.4|14309.4|435
1646074500000|2022-02-28 18:55:00|14320.9|14318.9|14309.9|14307.9|14323.9|14321.9|14304.4|14302.4|248
1646074800000|2022-02-28 19:00:00|14308.4|14306.4|14247.9|14245.9|14308.4|14306.4|14244.9|14242.9|373
1646075100000|2022-02-28 19:05:00|14248.4|14246.4|14205.9|14203.9|14253.9|14251.9|14197.4|14195.4|372
1646075400000|2022-02-28 19:10:00|14206.4|14204.4|14208.9|14206.9|14217.4|14215.4|14194.9|14192.9|300
1646075700000|2022-02-28 19:15:00|14208.4|14206.4|14229.4|14227.4|14232.4|14230.4|14205.4|14203.4|195
1646076000000|2022-02-28 19:20:00|14229.9|14227.9|14204.4|14202.4|14231.9|14229.9|14201.4|14199.4|148
1646076300000|2022-02-28 19:25:00|14204.9|14202.9|14211.9|14209.9|14219.9|14217.9|14203.9|14201.9|88
1646076600000|2022-02-28 19:30:00|14212.4|14210.4|14216.4|14214.4|14225.4|14223.4|14204.9|14202.9|156
1646076900000|2022-02-28 19:35:00|14216.9|14214.9|14218.4|14216.4|14241.4|14239.4|14215.4|14213.4|193
1646077200000|2022-02-28 19:40:00|14217.9|14215.9|14255.4|14253.4|14260.9|14258.9|14215.9|14213.9|156
1646077500000|2022-02-28 19:45:00|14255.9|14253.9|14246.4|14244.4|14256.9|14254.9|14240.4|14238.4|147
1646077800000|2022-02-28 19:50:00|14245.9|14243.9|14251.9|14249.9|14253.9|14251.9|14238.9|14236.9|75
1646078100000|2022-02-28 19:55:00|14251.4|14249.4|14252.9|14250.9|14268.9|14266.9|14248.9|14246.9|172
1646078400000|2022-02-28 20:00:00|14251.4|14249.4|14250.4|14248.4|14257.4|14255.4|14245.4|14243.4|132
1646078700000|2022-02-28 20:05:00|14250.9|14248.9|14251.4|14249.4|14256.9|14254.9|14225.4|14223.4|148
1646079000000|2022-02-28 20:10:00|14250.9|14248.9|14235.4|14233.4|14252.9|14250.9|14229.9|14227.9|56
1646079300000|2022-02-28 20:15:00|14235.9|14233.9|14249.4|14247.4|14255.4|14253.4|14233.9|14231.9|93
1646079600000|2022-02-28 20:20:00|14249.9|14247.9|14265.9|14263.9|14275.9|14273.9|14248.9|14246.9|132
1646079900000|2022-02-28 20:25:00|14265.4|14263.4|14247.4|14245.4|14272.9|14270.9|14247.4|14245.4|139
1646080200000|2022-02-28 20:30:00|14246.9|14244.9|14211.4|14209.4|14248.4|14246.4|14207.9|14205.9|273
1646080500000|2022-02-28 20:35:00|14210.9|14208.9|14205.4|14203.4|14212.4|14210.4|14192.4|14190.4|290
1646080800000|2022-02-28 20:40:00|14205.9|14203.9|14252.4|14250.4|14257.9|14255.9|14205.9|14203.9|242
1646081100000|2022-02-28 20:45:00|14251.9|14249.9|14286.4|14284.4|14293.9|14291.9|14251.4|14249.4|356
1646081400000|2022-02-28 20:50:00|14286.9|14284.9|14293.9|14291.9|14318.4|14316.4|14280.4|14278.4|437
1646081700000|2022-02-28 20:55:00|14294.4|14292.4|14294.4|14292.4|14304.4|14302.4|14255.4|14253.4|499
1646082000000|2022-02-28 21:00:00|14287.1|14282.1|14289.5|14284.5|14296.9|14291.9|14276.2|14271.2|17
1646082300000|2022-02-28 21:05:00|14291.9|14286.9|14275|14270|14297.4|14292.4|14268.2|14263.2|0
1646082600000|2022-02-28 21:10:00|14276|14271|14287.6|14282.6|14296|14291|14274.1|14269.1|0
1646082900000|2022-02-28 21:15:00|14288.6|14283.6|14295.2|14290.2|14298.7|14293.7|14284.6|14279.6|0
1646083200000|2022-02-28 21:20:00|14295.7|14290.7|14290.9|14285.9|14296.4|14291.4|14289.7|14284.7|0
1646083500000|2022-02-28 21:25:00|14291.9|14286.9|14290.9|14285.9|14293.8|14288.8|14286.8|14281.8|0
1646083800000|2022-02-28 21:30:00|14291.4|14286.4|14292.8|14287.8|14297.7|14292.7|14290.6|14285.6|0
1646084100000|2022-02-28 21:35:00|14291.8|14286.8|14297.6|14292.6|14297.6|14292.6|14291.8|14286.8|0
1646084400000|2022-02-28 21:40:00|14296.6|14291.6|14296.4|14291.4|14297.6|14292.6|14294.8|14289.8|0
1646084700000|2022-02-28 21:45:00|14296.5|14291.5|14295.3|14290.3|14297.5|14292.5|14295.3|14290.3|0
1646085000000|2022-02-28 21:50:00|14296.3|14291.3|14297.3|14292.3|14300.2|14295.2|14295.3|14290.3|0
1646085300000|2022-02-28 21:55:00|14296.3|14291.3|14295.6|14290.6|14296.8|14291.8|14295.3|14290.3|0
1646085600000|2022-02-28 22:00:00|14295.7|14290.7|14293.8|14288.8|14295.7|14290.7|14291.6|14286.6|0
1646085900000|2022-02-28 22:05:00|14291.5|14286.5|14292|14287|14293.7|14288.7|14290.8|14285.8|0
1646086200000|2022-02-28 22:10:00|14290.4|14285.4|14290.7|14285.7|14291.3|14286.3|14289.4|14284.4|0
1646086500000|2022-02-28 22:15:00|14291|14286|14290.2|14285.2|14292.1|14287.1|14289.8|14284.8|0
1646086800000|2022-02-28 22:20:00|14289.8|14284.8|14289.6|14284.6|14291.3|14286.3|14288.8|14283.8|0
1646087100000|2022-02-28 22:25:00|14289.3|14284.3|14289.5|14284.5|14289.8|14284.8|14287.8|14282.8|0
1646087400000|2022-02-28 22:30:00|14288|14283|14286.9|14281.9|14288.3|14283.3|14286.1|14281.1|0
1646087700000|2022-02-28 22:35:00|14286.7|14281.7|14286.1|14281.1|14287.7|14282.7|14285.3|14280.3|0
1646088000000|2022-02-28 22:40:00|14285.9|14280.9|14283.3|14278.3|14286.2|14281.2|14283.2|14278.2|0
1646088300000|2022-02-28 22:45:00|14284.2|14279.2|14286|14281|14286|14281|14283.7|14278.7|0
1646088600000|2022-02-28 22:50:00|14285.5|14280.5|14282.8|14277.8|14287.9|14282.9|14281.8|14276.8|0
1646088900000|2022-02-28 22:55:00|14283.1|14278.1|14284.1|14279.1|14284.1|14279.1|14282.9|14277.9|0
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|14298.1|14293.1|14298.1|14293.1|14279.9|14274.9|0
1646089500000|2022-02-28 23:05:00|14298.6|14293.6|14297.2|14292.2|14303.9|14298.9|14296.4|14291.4|0
1646089800000|2022-02-28 23:10:00|14298.7|14293.7|14290.4|14285.4|14299.2|14294.2|14283.8|14278.8|0
1646090100000|2022-02-28 23:15:00|14291|14286|14293.1|14288.1|14304.6|14299.6|14289.6|14284.6|0
1646090400000|2022-02-28 23:20:00|14291.6|14286.6|14307.4|14302.4|14311.5|14306.5|14289.6|14284.6|0
1646090700000|2022-02-28 23:25:00|14307.9|14302.9|14302.8|14297.8|14310.5|14305.5|14298.8|14293.8|0
1646091000000|2022-02-28 23:30:00|14303.8|14298.8|14321.4|14316.4|14324.1|14319.1|14300.8|14295.8|0
1646091300000|2022-02-28 23:35:00|14321.9|14316.9|14333|14328|14338.8|14333.8|14321.4|14316.4|0
1646091600000|2022-02-28 23:40:00|14332.9|14327.9|14325.9|14320.9|14333.6|14328.6|14323.8|14318.8|0
1646091900000|2022-02-28 23:45:00|14325.3|14320.3|14327.5|14322.5|14331.3|14326.3|14321.4|14316.4|0
1646092200000|2022-02-28 23:50:00|14329|14324|14346.9|14341.9|14351.7|14346.7|14329|14324|0
1646092500000|2022-02-28 23:55:00|14347.3|14342.3|14337.4|14332.4|14353.6|14348.6|14336.4|14331.4|0
1646092800000|2022-03-01 00:00:00|14338.4|14333.4|14337.1|14332.1|14350.2|14345.2|14336.6|14331.6|0
1646093100000|2022-03-01 00:05:00|14336.6|14331.6|14316.9|14311.9|14336.6|14331.6|14315.5|14310.5|0
1646093400000|2022-03-01 00:10:00|14316.4|14311.4|14330.2|14325.2|14332.1|14327.1|14316.4|14311.4|0
1646093700000|2022-03-01 00:15:00|14331.1|14326.1|14355.4|14351.4|14364.4|14360.4|14330.2|14325.2|50
1646094000000|2022-03-01 00:20:00|14354.4|14350.4|14346.4|14342.4|14358.9|14354.9|14344.4|14340.4|9
1646094300000|2022-03-01 00:25:00|14347.4|14343.4|14362.9|14358.9|14364.4|14360.4|14343.9|14339.9|0
1646094600000|2022-03-01 00:30:00|14363.4|14359.4|14354.9|14350.9|14367.4|14363.4|14348.9|14344.9|19
1646094900000|2022-03-01 00:35:00|14355.4|14351.4|14363.9|14359.9|14368.4|14364.4|14351.9|14347.9|20
1646095200000|2022-03-01 00:40:00|14364.4|14360.4|14361.9|14357.9|14377.4|14373.4|14359.4|14355.4|16
1646095500000|2022-03-01 00:45:00|14361.4|14357.4|14331.4|14327.4|14363.4|14359.4|14329.9|14325.9|20
1646095800000|2022-03-01 00:50:00|14330.9|14326.9|14360.9|14356.9|14361.4|14357.4|14330.4|14326.4|17
1646096100000|2022-03-01 00:55:00|14360.4|14356.4|14365.9|14361.9|14367.4|14363.4|14354.4|14350.4|7
1646096400000|2022-03-01 01:00:00|14366.4|14362.4|14363.9|14359.9|14368.9|14364.9|14352.4|14348.4|20
1646096700000|2022-03-01 01:05:00|14362.4|14358.4|14382.9|14378.9|14385.9|14381.9|14360.9|14356.9|15
1646097000000|2022-03-01 01:10:00|14382.4|14378.4|14390.4|14386.4|14390.4|14386.4|14380.9|14376.9|22
1646097300000|2022-03-01 01:15:00|14390.9|14386.9|14385.4|14381.4|14390.9|14386.9|14376.9|14372.9|28
1646097600000|2022-03-01 01:20:00|14384.4|14380.4|14386.4|14382.4|14388.9|14384.9|14382.9|14378.9|4
1646097900000|2022-03-01 01:25:00|14387.4|14383.4|14390.4|14386.4|14390.9|14386.9|14381.4|14377.4|6
1646098200000|2022-03-01 01:30:00|14390.9|14386.9|14400.4|14396.4|14400.4|14396.4|14388.9|14384.9|10
1646098500000|2022-03-01 01:35:00|14397.9|14393.9|14402.4|14398.4|14405.9|14401.9|14392.9|14388.9|18
1646098800000|2022-03-01 01:40:00|14401.9|14397.9|14400.4|14396.4|14403.9|14399.9|14395.9|14391.9|3
1646099100000|2022-03-01 01:45:00|14399.9|14395.9|14371.4|14367.4|14399.9|14395.9|14369.4|14365.4|4
1646099400000|2022-03-01 01:50:00|14371.9|14367.9|14375.4|14371.4|14377.9|14373.9|14368.9|14364.9|1
1646099700000|2022-03-01 01:55:00|14375.9|14371.9|14363.4|14359.4|14376.9|14372.9|14360.4|14356.4|10
1646100000000|2022-03-01 02:00:00|14362.4|14358.4|14367.4|14363.4|14368.4|14364.4|14361.4|14357.4|0
1646100300000|2022-03-01 02:05:00|14367.9|14363.9|14374.9|14370.9|14380.4|14376.4|14365.4|14361.4|0
1646100600000|2022-03-01 02:10:00|14374.4|14370.4|14357.4|14353.4|14374.4|14370.4|14353.9|14349.9|3
1646100900000|2022-03-01 02:15:00|14356.9|14352.9|14368.4|14364.4|14370.4|14366.4|14356.4|14352.4|4
1646101200000|2022-03-01 02:20:00|14367.9|14363.9|14368.4|14364.4|14373.4|14369.4|14366.4|14362.4|5
1646101500000|2022-03-01 02:25:00|14368.9|14364.9|14353.4|14349.4|14373.4|14369.4|14351.4|14347.4|13
1646101800000|2022-03-01 02:30:00|14353.9|14349.9|14356.4|14352.4|14365.4|14361.4|14353.9|14349.9|4
1646102100000|2022-03-01 02:35:00|14355.9|14351.9|14341.4|14337.4|14358.9|14354.9|14341.4|14337.4|43
1646102400000|2022-03-01 02:40:00|14339.9|14335.9|14353.4|14349.4|14353.4|14349.4|14335.9|14331.9|24
1646102700000|2022-03-01 02:45:00|14354.4|14350.4|14352.4|14348.4|14356.4|14352.4|14350.9|14346.9|0
1646103000000|2022-03-01 02:50:00|14355.9|14351.9|14370.4|14366.4|14370.9|14366.9|14355.4|14351.4|5
1646103300000|2022-03-01 02:55:00|14371.4|14367.4|14363.9|14359.9|14373.4|14369.4|14359.9|14355.9|8
1646103600000|2022-03-01 03:00:00|14364.4|14360.4|14358.4|14354.4|14364.4|14360.4|14356.9|14352.9|3
1646103900000|2022-03-01 03:05:00|14357.9|14353.9|14350.9|14346.9|14361.9|14357.9|14343.9|14339.9|4
1646104200000|2022-03-01 03:10:00|14350.4|14346.4|14342.4|14338.4|14353.4|14349.4|14339.4|14335.4|3
1646104500000|2022-03-01 03:15:00|14345.4|14341.4|14344.4|14340.4|14345.4|14341.4|14343.4|14339.4|3
1646104800000|2022-03-01 03:20:00|14343.9|14339.9|14345.4|14341.4|14345.4|14341.4|14339.9|14335.9|2
1646105100000|2022-03-01 03:25:00|14344.9|14340.9|14344.9|14340.9|14345.4|14341.4|14341.9|14337.9|1
1646105400000|2022-03-01 03:30:00|14345.4|14341.4|14345.4|14341.4|14351.4|14347.4|14344.4|14340.4|12
1646105700000|2022-03-01 03:35:00|14344.9|14340.9|14356.9|14352.9|14357.4|14353.4|14343.9|14339.9|1
1646106000000|2022-03-01 03:40:00|14357.4|14353.4|14344.4|14340.4|14364.4|14360.4|14343.4|14339.4|30
1646106300000|2022-03-01 03:45:00|14343.9|14339.9|14353.9|14349.9|14354.4|14350.4|14343.9|14339.9|3
1646106600000|2022-03-01 03:50:00|14354.4|14350.4|14353.9|14349.9|14359.4|14355.4|14353.9|14349.9|0
1646106900000|2022-03-01 03:55:00|14354.4|14350.4|14353.4|14349.4|14359.4|14355.4|14352.9|14348.9|2
1646107200000|2022-03-01 04:00:00|14353.9|14349.9|14355.4|14351.4|14356.4|14352.4|14353.9|14349.9|3
1646107500000|2022-03-01 04:05:00|14355.9|14351.9|14367.4|14363.4|14370.9|14366.9|14354.4|14350.4|31
1646107800000|2022-03-01 04:10:00|14370.4|14366.4|14372.4|14368.4|14372.4|14368.4|14363.9|14359.9|21
1646108100000|2022-03-01 04:15:00|14371.9|14367.9|14363.4|14359.4|14371.9|14367.9|14362.4|14358.4|10
1646108400000|2022-03-01 04:20:00|14362.4|14358.4|14376.4|14372.4|14376.9|14372.9|14362.4|14358.4|28
1646108700000|2022-03-01 04:25:00|14374.9|14370.9|14383.9|14379.9|14388.9|14384.9|14374.4|14370.4|49
1646109000000|2022-03-01 04:30:00|14382.9|14378.9|14387.4|14383.4|14387.4|14383.4|14381.9|14377.9|4
1646109300000|2022-03-01 04:35:00|14386.4|14382.4|14382.4|14378.4|14387.9|14383.9|14381.9|14377.9|13
1646109600000|2022-03-01 04:40:00|14381.9|14377.9|14385.4|14381.4|14386.4|14382.4|14378.4|14374.4|8
1646109900000|2022-03-01 04:45:00|14385.9|14381.9|14395.4|14391.4|14397.4|14393.4|14385.9|14381.9|10
1646110200000|2022-03-01 04:50:00|14395.9|14391.9|14387.9|14383.9|14397.9|14393.9|14387.4|14383.4|3
1646110500000|2022-03-01 04:55:00|14388.4|14384.4|14393.4|14389.4|14396.4|14392.4|14386.4|14382.4|9
1646110800000|2022-03-01 05:00:00|14393.9|14389.9|14389.9|14385.9|14394.4|14390.4|14389.4|14385.4|2
1646111100000|2022-03-01 05:05:00|14390.9|14386.9|14386.4|14382.4|14390.9|14386.9|14384.9|14380.9|2
1646111400000|2022-03-01 05:10:00|14385.9|14381.9|14364.4|14360.4|14385.9|14381.9|14364.4|14360.4|7
1646111700000|2022-03-01 05:15:00|14363.9|14359.9|14352.9|14348.9|14364.9|14360.9|14348.4|14344.4|5
1646112000000|2022-03-01 05:20:00|14352.4|14348.4|14357.9|14353.9|14359.9|14355.9|14352.4|14348.4|10
1646112300000|2022-03-01 05:25:00|14357.4|14353.4|14356.9|14352.9|14360.4|14356.4|14346.4|14342.4|9
1646112600000|2022-03-01 05:30:00|14355.9|14351.9|14360.4|14356.4|14363.4|14359.4|14353.9|14349.9|16
1646112900000|2022-03-01 05:35:00|14360.9|14356.9|14361.9|14357.9|14367.4|14363.4|14357.9|14353.9|14
1646113200000|2022-03-01 05:40:00|14361.4|14357.4|14369.9|14365.9|14370.4|14366.4|14359.4|14355.4|6
1646113500000|2022-03-01 05:45:00|14370.4|14366.4|14363.9|14359.9|14370.4|14366.4|14363.4|14359.4|3
1646113800000|2022-03-01 05:50:00|14363.4|14359.4|14359.4|14355.4|14363.9|14359.9|14359.4|14355.4|1
1646114100000|2022-03-01 05:55:00|14359.9|14355.9|14369.4|14365.4|14376.9|14372.9|14359.9|14355.9|22
1646114400000|2022-03-01 06:00:00|14369.9|14365.9|14379.4|14375.4|14379.4|14375.4|14366.9|14362.9|17
1646114700000|2022-03-01 06:05:00|14378.9|14374.9|14386.9|14382.9|14391.4|14387.4|14377.9|14373.9|13
1646115000000|2022-03-01 06:10:00|14378.9|14374.9|14382.9|14378.9|14384.9|14380.9|14371.9|14367.9|42
1646115300000|2022-03-01 06:15:00|14383.4|14379.4|14389.4|14385.4|14398.4|14394.4|14376.4|14372.4|24
1646115600000|2022-03-01 06:20:00|14389.9|14385.9|14400.4|14396.4|14400.4|14396.4|14386.4|14382.4|25
1646115900000|2022-03-01 06:25:00|14400.9|14396.9|14407.4|14403.4|14408.9|14404.9|14391.9|14387.9|37
1646116200000|2022-03-01 06:30:00|14406.9|14402.9|14424.9|14420.9|14424.9|14420.9|14406.4|14402.4|55
1646116500000|2022-03-01 06:35:00|14425.4|14421.4|14418.9|14414.9|14425.4|14421.4|14412.9|14408.9|42
1646116800000|2022-03-01 06:40:00|14422.4|14418.4|14427.9|14423.9|14438.9|14434.9|14422.4|14418.4|94
1646117100000|2022-03-01 06:45:00|14428.4|14424.4|14431.9|14427.9|14443.9|14439.9|14425.4|14421.4|67
1646117400000|2022-03-01 06:50:00|14431.4|14427.4|14421.9|14417.9|14436.4|14432.4|14419.9|14415.9|34
1646117700000|2022-03-01 06:55:00|14419.4|14415.4|14440.4|14436.4|14445.9|14441.9|14419.4|14415.4|66
1646118000000|2022-03-01 07:00:00|14439.4|14437.4|14416.4|14414.4|14443.4|14441.4|14407.4|14405.4|375
1646118300000|2022-03-01 07:05:00|14415.9|14413.9|14467.4|14465.4|14478.4|14476.4|14414.4|14412.4|627
1646118600000|2022-03-01 07:10:00|14471.4|14469.4|14455.4|14453.4|14472.4|14470.4|14446.9|14444.9|422
1646118900000|2022-03-01 07:15:00|14454.9|14452.9|14457.4|14455.4|14476.9|14474.9|14448.9|14446.9|264
1646119200000|2022-03-01 07:20:00|14456.9|14454.9|14460.4|14458.4|14464.9|14462.9|14453.4|14451.4|168
1646119500000|2022-03-01 07:25:00|14460.9|14458.9|14437.4|14435.4|14466.9|14464.9|14434.9|14432.9|234
1646119800000|2022-03-01 07:30:00|14436.9|14434.9|14401.4|14399.4|14436.9|14434.9|14391.4|14389.4|656
1646120100000|2022-03-01 07:35:00|14400.9|14398.9|14414.4|14412.4|14414.9|14412.9|14390.9|14388.9|336
1646120400000|2022-03-01 07:40:00|14415.4|14413.4|14422.4|14420.4|14431.4|14429.4|14410.9|14408.9|252
1646120700000|2022-03-01 07:45:00|14421.9|14419.9|14410.4|14408.4|14429.4|14427.4|14406.9|14404.9|252
1646121000000|2022-03-01 07:50:00|14409.9|14407.9|14401.4|14399.4|14423.4|14421.4|14399.4|14397.4|266
1646121300000|2022-03-01 07:55:00|14401.9|14399.9|14404.9|14402.9|14405.9|14403.9|14378.4|14376.4|766
1646121600000|2022-03-01 08:00:00|14402.9|14400.9|14427|14425.8|14427.5|14426.3|14377|14375.8|2030
1646121900000|2022-03-01 08:05:00|14427.5|14426.3|14433.5|14432.3|14451.5|14450.3|14417|14415.8|1102
1646122200000|2022-03-01 08:10:00|14434|14432.8|14422.5|14421.3|14447.5|14446.3|14415|14413.8|1024
1646122500000|2022-03-01 08:15:00|14422|14420.8|14392.5|14391.3|14422|14420.8|14383|14381.8|745
1646122800000|2022-03-01 08:20:00|14392|14390.8|14338.5|14337.3|14406|14404.8|14315|14313.8|1111
1646123100000|2022-03-01 08:25:00|14338|14336.8|14340.5|14339.3|14355|14353.8|14319.5|14318.3|994
1646123400000|2022-03-01 08:30:00|14340|14338.8|14361.5|14360.3|14365.5|14364.3|14328.5|14327.3|780
1646123700000|2022-03-01 08:35:00|14362|14360.8|14344.5|14343.3|14374|14372.8|14337.5|14336.3|576
1646124000000|2022-03-01 08:40:00|14344|14342.8|14331.5|14330.3|14357.5|14356.3|14323.5|14322.3|375
1646124300000|2022-03-01 08:45:00|14331|14329.8|14314.5|14313.3|14351|14349.8|14309.5|14308.3|695
1646124600000|2022-03-01 08:50:00|14312.5|14311.3|14295.5|14294.3|14318|14316.8|14292.5|14291.3|843
1646124900000|2022-03-01 08:55:00|14296|14294.8|14296|14294.8|14309.5|14308.3|14286.5|14285.3|339
1646125200000|2022-03-01 09:00:00|14294.5|14293.3|14329|14327.8|14334.5|14333.3|14292.5|14291.3|670
1646125500000|2022-03-01 09:05:00|14329.5|14328.3|14278.8|14277.6|14334.5|14333.3|14264|14262.8|777
1646125800000|2022-03-01 09:10:00|14278.3|14277.1|14269.8|14268.6|14281.8|14280.6|14250.8|14249.6|928
1646126100000|2022-03-01 09:15:00|14263.8|14262.6|14241.8|14240.6|14271.8|14270.6|14232.8|14231.6|655
1646126400000|2022-03-01 09:20:00|14242.8|14241.6|14181.3|14180.1|14244.8|14243.6|14168.8|14167.6|1455
1646126700000|2022-03-01 09:25:00|14182.8|14181.6|14170.8|14169.6|14190.3|14189.1|14161.8|14160.6|1052
1646127000000|2022-03-01 09:30:00|14170.3|14169.1|14194.3|14193.1|14201.3|14200.1|14162.3|14161.1|1105
1646127300000|2022-03-01 09:35:00|14194.8|14193.6|14184.8|14183.6|14203.8|14202.6|14168.8|14167.6|931
1646127600000|2022-03-01 09:40:00|14185.8|14184.6|14147.8|14146.6|14191.8|14190.6|14141.3|14140.1|981
1646127900000|2022-03-01 09:45:00|14147.3|14146.1|14188.3|14187.1|14191.3|14190.1|14144.8|14143.6|718
1646128200000|2022-03-01 09:50:00|14187.8|14186.6|14154.8|14153.6|14189.8|14188.6|14145.3|14144.1|633
1646128500000|2022-03-01 09:55:00|14153.8|14152.6|14174.3|14173.1|14188.8|14187.6|14148.3|14147.1|572
1646128800000|2022-03-01 10:00:00|14174.8|14173.6|14134.3|14133.1|14178.3|14177.1|14123.3|14122.1|787
1646129100000|2022-03-01 10:05:00|14134.8|14133.6|14103.3|14102.1|14140.8|14139.6|14089.8|14088.6|1046
1646129400000|2022-03-01 10:10:00|14102.8|14101.6|14111.8|14110.6|14114.3|14113.1|14096.3|14095.1|812
1646129700000|2022-03-01 10:15:00|14112.3|14111.1|14139.8|14138.6|14146.8|14145.6|14105.3|14104.1|919
1646130000000|2022-03-01 10:20:00|14140.3|14139.1|14123.8|14122.6|14142.8|14141.6|14115.8|14114.6|718
1646130300000|2022-03-01 10:25:00|14122.8|14121.6|14118.8|14117.6|14134.8|14133.6|14110.8|14109.6|743
1646130600000|2022-03-01 10:30:00|14118.3|14117.1|14094.3|14093.1|14121.8|14120.6|14080.3|14079.1|1075
1646130900000|2022-03-01 10:35:00|14094.8|14093.6|14096.8|14095.6|14102.3|14101.1|14077.3|14076.1|620
1646131200000|2022-03-01 10:40:00|14096.3|14095.1|14136.8|14135.6|14147.8|14146.6|14087.3|14086.1|832
1646131500000|2022-03-01 10:45:00|14135.8|14134.6|14159.8|14158.6|14172.8|14171.6|14125.8|14124.6|835
1646131800000|2022-03-01 10:50:00|14159.3|14158.1|14173.8|14172.6|14181.8|14180.6|14154.3|14153.1|732
1646132100000|2022-03-01 10:55:00|14174.3|14173.1|14169.8|14168.6|14178.3|14177.1|14162.3|14161.1|534
1646132400000|2022-03-01 11:00:00|14169.3|14168.1|14152.3|14151.1|14169.8|14168.6|14144.8|14143.6|575
1646132700000|2022-03-01 11:05:00|14152.8|14151.6|14131.3|14130.1|14157.3|14156.1|14127.8|14126.6|517
1646133000000|2022-03-01 11:10:00|14131.8|14130.6|14128.8|14127.6|14142.3|14141.1|14118.3|14117.1|574
1646133300000|2022-03-01 11:15:00|14128.3|14127.1|14127.8|14126.6|14134.3|14133.1|14110.8|14109.6|481
1646133600000|2022-03-01 11:20:00|14128.3|14127.1|14120.3|14119.1|14144.3|14143.1|14119.8|14118.6|460
1646133900000|2022-03-01 11:25:00|14120.8|14119.6|14110.8|14109.6|14143.3|14142.1|14109.8|14108.6|458
1646134200000|2022-03-01 11:30:00|14111.3|14110.1|14114.8|14113.6|14130.8|14129.6|14100.3|14099.1|693
1646134500000|2022-03-01 11:35:00|14114.3|14113.1|14102.8|14101.6|14115.3|14114.1|14100.3|14099.1|300
1646134800000|2022-03-01 11:40:00|14102.3|14101.1|14085.8|14084.6|14109.8|14108.6|14083.3|14082.1|585
1646135100000|2022-03-01 11:45:00|14085.3|14084.1|14069.8|14068.6|14092.8|14091.6|14062.8|14061.6|749
1646135400000|2022-03-01 11:50:00|14070.3|14069.1|14059.8|14058.6|14074.8|14073.6|14053.8|14052.6|620
1646135700000|2022-03-01 11:55:00|14058.8|14057.6|14054.8|14053.6|14062.3|14061.1|14045.8|14044.6|752
1646136000000|2022-03-01 12:00:00|14054.3|14053.1|14069.8|14068.6|14077.3|14076.1|14051.3|14050.1|737
1646136300000|2022-03-01 12:05:00|14070.8|14069.6|14076.3|14075.1|14086.3|14085.1|14066.3|14065.1|584
1646136600000|2022-03-01 12:10:00|14076.8|14075.6|14067.3|14066.1|14081.8|14080.6|14061.3|14060.1|519
1646136900000|2022-03-01 12:15:00|14066.8|14065.6|14051.8|14050.6|14073.3|14072.1|14051.8|14050.6|382
1646137200000|2022-03-01 12:20:00|14051.3|14050.1|14087.8|14086.6|14088.3|14087.1|14051.3|14050.1|545
1646137500000|2022-03-01 12:25:00|14087.3|14086.1|14099.8|14098.6|14101.8|14100.6|14075.8|14074.6|430
1646137800000|2022-03-01 12:30:00|14100.3|14099.1|14100.8|14099.6|14101.3|14100.1|14083.8|14082.6|396
1646138100000|2022-03-01 12:35:00|14100.3|14099.1|14072.8|14071.6|14100.8|14099.6|14066.8|14065.6|1026
1646138400000|2022-03-01 12:40:00|14072.3|14071.1|14068.3|14067.1|14076.3|14075.1|14062.3|14061.1|426
1646138700000|2022-03-01 12:45:00|14068.8|14067.6|14072.3|14071.1|14075.8|14074.6|14060.3|14059.1|282
1646139000000|2022-03-01 12:50:00|14071.8|14070.6|14054.8|14053.6|14072.3|14071.1|14050.3|14049.1|359
1646139300000|2022-03-01 12:55:00|14054.3|14053.1|14064.8|14063.6|14064.8|14063.6|14048.3|14047.1|294
1646139600000|2022-03-01 13:00:00|14063.3|14062.1|14035.3|14034.1|14063.3|14062.1|14029.3|14028.1|733
1646139900000|2022-03-01 13:05:00|14035.8|14034.6|14051.8|14050.6|14061.8|14060.6|14023.8|14022.6|478
1646140200000|2022-03-01 13:10:00|14051.3|14050.1|14050.3|14049.1|14067.3|14066.1|14044.3|14043.1|493
1646140500000|2022-03-01 13:15:00|14049.8|14048.6|14071.3|14070.1|14076.8|14075.6|14047.8|14046.6|486
1646140800000|2022-03-01 13:20:00|14071.8|14070.6|14063.3|14062.1|14072.8|14071.6|14055.3|14054.1|329
1646141100000|2022-03-01 13:25:00|14063.8|14062.6|14115.8|14114.6|14115.8|14114.6|14063.3|14062.1|613
1646141400000|2022-03-01 13:30:00|14115.3|14114.1|14142.8|14141.6|14144.3|14143.1|14098.8|14097.6|977
1646141700000|2022-03-01 13:35:00|14142.3|14141.1|14145.8|14144.6|14148.3|14147.1|14125.3|14124.1|664
1646142000000|2022-03-01 13:40:00|14145.3|14144.1|14177.8|14176.6|14178.8|14177.6|14135.3|14134.1|998
1646142300000|2022-03-01 13:45:00|14178.3|14177.1|14169.8|14168.6|14181.3|14180.1|14161.8|14160.6|832
1646142600000|2022-03-01 13:50:00|14169.3|14168.1|14187.3|14186.1|14191.8|14190.6|14159.3|14158.1|491
1646142900000|2022-03-01 13:55:00|14185.3|14184.1|14170.8|14169.6|14194.8|14193.6|14167.3|14166.1|639
1646143200000|2022-03-01 14:00:00|14170.3|14169.1|14169.8|14168.6|14189.8|14188.6|14159.8|14158.6|618
1646143500000|2022-03-01 14:05:00|14170.3|14169.1|14157.3|14156.1|14174.3|14173.1|14155.3|14154.1|493
1646143800000|2022-03-01 14:10:00|14158.3|14157.1|14163.3|14162.1|14166.8|14165.6|14148.3|14147.1|446
1646144100000|2022-03-01 14:15:00|14163.8|14162.6|14151.3|14150.1|14169.3|14168.1|14150.3|14149.1|404
1646144400000|2022-03-01 14:20:00|14151.8|14150.6|14159.3|14158.1|14164.3|14163.1|14147.8|14146.6|365
1646144700000|2022-03-01 14:25:00|14158.3|14157.1|14166.8|14165.6|14174.8|14173.6|14158.3|14157.1|265
1646145000000|2022-03-01 14:30:00|14168|14166.8|14186|14184.8|14192|14190.8|14158|14156.8|736
1646145300000|2022-03-01 14:35:00|14186.5|14185.3|14197.5|14196.3|14218|14216.8|14186.5|14185.3|1105
1646145600000|2022-03-01 14:40:00|14197|14195.8|14159.5|14158.3|14203.5|14202.3|14153|14151.8|1055
1646145900000|2022-03-01 14:45:00|14160|14158.8|14171.5|14170.3|14173|14171.8|14127|14125.8|1054
1646146200000|2022-03-01 14:50:00|14172|14170.8|14141.5|14140.3|14174|14172.8|14115.5|14114.3|817
1646146500000|2022-03-01 14:55:00|14141|14139.8|14146.5|14145.3|14161|14159.8|14128|14126.8|898
1646146800000|2022-03-01 15:00:00|14147.5|14146.3|14127.5|14126.3|14190|14188.8|14126|14124.8|1093
1646147100000|2022-03-01 15:05:00|14127|14125.8|14109|14107.8|14147.5|14146.3|14109|14107.8|847
1646147400000|2022-03-01 15:10:00|14108.8|14107.6|14087.3|14086.1|14108.8|14107.6|14064.3|14063.1|1249
1646147700000|2022-03-01 15:15:00|14087.8|14086.6|14110.3|14109.1|14127.3|14126.1|14079.8|14078.6|1018
1646148000000|2022-03-01 15:20:00|14110.8|14109.6|14114.3|14113.1|14126.8|14125.6|14099.8|14098.6|601
1646148300000|2022-03-01 15:25:00|14113.8|14112.6|14119.3|14118.1|14122.8|14121.6|14092.8|14091.6|591
1646148600000|2022-03-01 15:30:00|14120.3|14119.1|14108.8|14107.6|14145.8|14144.6|14104.3|14103.1|872
1646148900000|2022-03-01 15:35:00|14108.3|14107.1|14089.3|14088.1|14116.3|14115.1|14086.8|14085.6|510
1646149200000|2022-03-01 15:40:00|14088.8|14087.6|14037.3|14036.1|14089.3|14088.1|14036.3|14035.1|1194
1646149500000|2022-03-01 15:45:00|14036.8|14035.6|14038.3|14037.1|14046.3|14045.1|14025.8|14024.6|907
1646149800000|2022-03-01 15:50:00|14038.8|14037.6|14018.3|14017.1|14052.3|14051.1|14015.8|14014.6|893
1646150100000|2022-03-01 15:55:00|14017.8|14016.6|13993.3|13992.1|14018.8|14017.6|13991.3|13990.1|1192
1646150400000|2022-03-01 16:00:00|13994.3|13993.1|14012.8|14011.6|14025.3|14024.1|13984.8|13983.6|1014
1646150700000|2022-03-01 16:05:00|14013.3|14012.1|13996.3|13995.1|14017.8|14016.6|13985.8|13984.6|846
1646151000000|2022-03-01 16:10:00|13996.8|13995.6|14022.3|14021.1|14026.3|14025.1|13983.8|13982.6|1006
1646151300000|2022-03-01 16:15:00|14021.8|14020.6|13997.8|13996.6|14027.8|14026.6|13993.8|13992.6|825
1646151600000|2022-03-01 16:20:00|13998.3|13997.1|13993.8|13992.6|14006.3|14005.1|13988.3|13987.1|665
1646151900000|2022-03-01 16:25:00|13993.3|13992.1|13948.3|13947.1|13994.3|13993.1|13934.3|13933.1|2564
1646152200000|2022-03-01 16:30:00|13948.7|13946.7|13905.2|13903.2|13957.2|13955.2|13886.7|13884.7|3627
1646152500000|2022-03-01 16:35:00|13905.7|13903.7|13906.7|13904.7|13916.2|13914.2|13876.7|13874.7|2375
1646152800000|2022-03-01 16:40:00|13906.2|13904.2|13892.2|13890.2|13917.7|13915.7|13887.2|13885.2|889
1646153100000|2022-03-01 16:45:00|13891.7|13889.7|13836.2|13834.2|13891.7|13889.7|13801.2|13799.2|1587
1646153400000|2022-03-01 16:50:00|13836.7|13834.7|13867.7|13865.7|13883.7|13881.7|13824.2|13822.2|1213
1646153700000|2022-03-01 16:55:00|13867.2|13865.2|13842.7|13840.7|13868.7|13866.7|13833.2|13831.2|782
1646154000000|2022-03-01 17:00:00|13840.7|13838.7|13810.7|13808.7|13848.2|13846.2|13805.7|13803.7|690
1646154300000|2022-03-01 17:05:00|13811.2|13809.2|13781.7|13779.7|13823.2|13821.2|13770.7|13768.7|806
1646154600000|2022-03-01 17:10:00|13781.2|13779.2|13826.7|13824.7|13830.2|13828.2|13765.2|13763.2|740
1646154900000|2022-03-01 17:15:00|13826.2|13824.2|13862.7|13860.7|13862.7|13860.7|13816.2|13814.2|798
1646155200000|2022-03-01 17:20:00|13863.2|13861.2|13850.7|13848.7|13866.7|13864.7|13841.7|13839.7|262
1646155500000|2022-03-01 17:25:00|13851.2|13849.2|13845.7|13843.7|13859.7|13857.7|13838.2|13836.2|374
1646155800000|2022-03-01 17:30:00|13845.2|13843.2|13851.7|13849.7|13856.2|13854.2|13830.2|13828.2|312
1646156100000|2022-03-01 17:35:00|13852.2|13850.2|13845.2|13843.2|13856.2|13854.2|13837.7|13835.7|310
1646156400000|2022-03-01 17:40:00|13844.7|13842.7|13899.7|13897.7|13900.2|13898.2|13843.7|13841.7|314
1646156700000|2022-03-01 17:45:00|13899.2|13897.2|13896.7|13894.7|13901.2|13899.2|13877.7|13875.7|323
1646157000000|2022-03-01 17:50:00|13896.2|13894.2|13899.2|13897.2|13906.2|13904.2|13889.2|13887.2|190
1646157300000|2022-03-01 17:55:00|13898.2|13896.2|13884.7|13882.7|13900.7|13898.7|13874.2|13872.2|243
1646157600000|2022-03-01 18:00:00|13884.2|13882.2|13897.2|13895.2|13906.2|13904.2|13881.2|13879.2|335
1646157900000|2022-03-01 18:05:00|13896.7|13894.7|13883.7|13881.7|13903.7|13901.7|13872.7|13870.7|212
1646158200000|2022-03-01 18:10:00|13883.2|13881.2|13852.2|13850.2|13885.7|13883.7|13820.7|13818.7|453
1646158500000|2022-03-01 18:15:00|13852.7|13850.7|13826.2|13824.2|13855.7|13853.7|13822.7|13820.7|274
1646158800000|2022-03-01 18:20:00|13825.7|13823.7|13794.7|13792.7|13841.7|13839.7|13794.7|13792.7|285
1646159100000|2022-03-01 18:25:00|13795.2|13793.2|13777.2|13775.2|13797.2|13795.2|13774.2|13772.2|344
1646159400000|2022-03-01 18:30:00|13776.7|13774.7|13805.2|13803.2|13813.7|13811.7|13774.7|13772.7|386
1646159700000|2022-03-01 18:35:00|13804.7|13802.7|13841.7|13839.7|13843.7|13841.7|13797.2|13795.2|326
1646160000000|2022-03-01 18:40:00|13841.2|13839.2|13809.7|13807.7|13843.2|13841.2|13807.2|13805.2|148
1646160300000|2022-03-01 18:45:00|13809.2|13807.2|13795.2|13793.2|13824.7|13822.7|13790.7|13788.7|278
1646160600000|2022-03-01 18:50:00|13794.7|13792.7|13802.7|13800.7|13807.7|13805.7|13790.2|13788.2|208
1646160900000|2022-03-01 18:55:00|13802.2|13800.2|13802.7|13800.7|13816.2|13814.2|13794.7|13792.7|199
1646161200000|2022-03-01 19:00:00|13803.2|13801.2|13790.7|13788.7|13809.2|13807.2|13784.2|13782.2|210
1646161500000|2022-03-01 19:05:00|13790.2|13788.2|13784.7|13782.7|13801.2|13799.2|13782.2|13780.2|215
1646161800000|2022-03-01 19:10:00|13785.2|13783.2|13777.2|13775.2|13790.7|13788.7|13769.7|13767.7|262
1646162100000|2022-03-01 19:15:00|13777.7|13775.7|13794.7|13792.7|13796.2|13794.2|13761.7|13759.7|303
1646162400000|2022-03-01 19:20:00|13796.2|13794.2|13823.7|13821.7|13825.7|13823.7|13786.7|13784.7|424
1646162700000|2022-03-01 19:25:00|13824.2|13822.2|13820.2|13818.2|13825.7|13823.7|13812.2|13810.2|212
1646163000000|2022-03-01 19:30:00|13820.7|13818.7|13812.7|13810.7|13827.2|13825.2|13809.7|13807.7|171
1646163300000|2022-03-01 19:35:00|13813.2|13811.2|13831.7|13829.7|13832.2|13830.2|13809.2|13807.2|173
1646163600000|2022-03-01 19:40:00|13831.2|13829.2|13825.2|13823.2|13836.7|13834.7|13817.2|13815.2|217
1646163900000|2022-03-01 19:45:00|13825.7|13823.7|13801.7|13799.7|13828.7|13826.7|13797.7|13795.7|222
1646164200000|2022-03-01 19:50:00|13802.2|13800.2|13791.2|13789.2|13802.7|13800.7|13788.2|13786.2|176
1646164500000|2022-03-01 19:55:00|13791.7|13789.7|13794.7|13792.7|13795.2|13793.2|13777.2|13775.2|234
1646164800000|2022-03-01 20:00:00|13795.7|13793.7|13828.7|13826.7|13828.7|13826.7|13789.7|13787.7|281
1646165100000|2022-03-01 20:05:00|13829.2|13827.2|13851.2|13849.2|13854.7|13852.7|13829.2|13827.2|402
1646165400000|2022-03-01 20:10:00|13851.7|13849.7|13839.2|13837.2|13853.7|13851.7|13828.7|13826.7|212
1646165700000|2022-03-01 20:15:00|13839.7|13837.7|13825.7|13823.7|13843.7|13841.7|13819.2|13817.2|170
1646166000000|2022-03-01 20:20:00|13825.2|13823.2|13831.2|13829.2|13833.7|13831.7|13816.2|13814.2|120
1646166300000|2022-03-01 20:25:00|13830.7|13828.7|13832.7|13830.7|13838.2|13836.2|13825.2|13823.2|142
1646166600000|2022-03-01 20:30:00|13832.2|13830.2|13844.7|13842.7|13851.7|13849.7|13820.7|13818.7|327
1646166900000|2022-03-01 20:35:00|13845.2|13843.2|13828.2|13826.2|13845.2|13843.2|13823.7|13821.7|165
1646167200000|2022-03-01 20:40:00|13827.7|13825.7|13800.2|13798.2|13842.7|13840.7|13797.7|13795.7|201
1646167500000|2022-03-01 20:45:00|13799.7|13797.7|13779.2|13777.2|13802.7|13800.7|13774.7|13772.7|347
1646167800000|2022-03-01 20:50:00|13778.7|13776.7|13801.7|13799.7|13808.7|13806.7|13771.7|13769.7|301
1646168100000|2022-03-01 20:55:00|13802.2|13800.2|13834.7|13832.7|13867.2|13865.2|13799.2|13797.2|418
1646168400000|2022-03-01 21:00:00|13834.3|13832.3|13860.3|13855.3|13873.3|13868.3|13834.3|13831.6|232
1646168700000|2022-03-01 21:05:00|13860.4|13855.4|13861.5|13856.5|13870.2|13865.2|13857.9|13852.9|0
1646169000000|2022-03-01 21:10:00|13863.5|13858.5|13874.4|13869.4|13880.2|13875.2|13857.7|13852.7|0
1646169300000|2022-03-01 21:15:00|13872.9|13867.9|13868.5|13863.5|13875.3|13870.3|13860.9|13855.9|0
1646169600000|2022-03-01 21:20:00|13868|13863|13861.6|13856.6|13873.1|13868.1|13858.3|13853.3|0
1646169900000|2022-03-01 21:25:00|13861.5|13856.5|13866|13861|13874.7|13869.7|13861.5|13856.5|0
1646170200000|2022-03-01 21:30:00|13866.5|13861.5|13861.5|13856.5|13874|13869|13860.5|13855.5|0
1646170500000|2022-03-01 21:35:00|13861.9|13856.9|13859.2|13854.2|13872.5|13867.5|13856.3|13851.3|0
1646170800000|2022-03-01 21:40:00|13857.7|13852.7|13852.3|13847.3|13858.2|13853.2|13848.1|13843.1|0
1646171100000|2022-03-01 21:45:00|13852.8|13847.8|13853.8|13848.8|13856.8|13851.8|13847.9|13842.9|0
1646171400000|2022-03-01 21:50:00|13853.3|13848.3|13858.8|13853.8|13863.6|13858.6|13853.3|13848.3|0
1646171700000|2022-03-01 21:55:00|13859.2|13854.2|13859|13854|13865.5|13860.5|13853.9|13848.9|0
1646172000000|2022-03-01 22:00:00|13859.7|13854.7|13857.6|13852.6|13865.7|13860.7|13857.6|13852.6|0
1646172300000|2022-03-01 22:05:00|13856.4|13851.4|13850.7|13845.7|13857.6|13852.6|13847.3|13842.3|0
1646172600000|2022-03-01 22:10:00|13850.6|13845.6|13846.8|13841.8|13852.4|13847.4|13844.6|13839.6|0
1646172900000|2022-03-01 22:15:00|13848|13843|13848.1|13843.1|13848.4|13843.4|13847.5|13842.5|0
1646173200000|2022-03-01 22:20:00|13848.2|13843.2|13846.2|13841.2|13849|13844|13845.9|13840.9|0
1646173500000|2022-03-01 22:25:00|13846.4|13841.4|13846.7|13841.7|13846.9|13841.9|13846|13841|0
1646173800000|2022-03-01 22:30:00|13845.3|13840.3|13845.6|13840.6|13845.7|13840.7|13845|13840|0
1646174100000|2022-03-01 22:35:00|13845.5|13840.5|13846.1|13841.1|13846.8|13841.8|13844.7|13839.7|0
1646174400000|2022-03-01 22:40:00|13846.3|13841.3|13847.7|13842.7|13848.3|13843.3|13846.1|13841.1|0
1646174700000|2022-03-01 22:45:00|13848.3|13843.3|13851.2|13846.2|13855.1|13850.1|13847.3|13842.3|0
1646175000000|2022-03-01 22:50:00|13853.3|13848.3|13854|13849|13855.7|13850.7|13853.3|13848.3|0
1646175300000|2022-03-01 22:55:00|13854.4|13849.4|13849.9|13844.9|13854.4|13849.4|13847.4|13842.4|0
1646175600000|2022-03-01 23:00:00|13853.4|13848.4|13845.1|13840.1|13860.9|13855.9|13840.4|13835.4|0
1646175900000|2022-03-01 23:05:00|13846|13841|13846.3|13841.3|13858.9|13853.9|13842|13837|0
1646176200000|2022-03-01 23:10:00|13845.9|13840.9|13853|13848|13853.5|13848.5|13837.1|13832.1|0
1646176500000|2022-03-01 23:15:00|13852.6|13847.6|13851.6|13846.6|13856.4|13851.4|13845.8|13840.8|0
1646176800000|2022-03-01 23:20:00|13854.5|13849.5|13851.2|13846.2|13863.2|13858.2|13849.2|13844.2|0
1646177100000|2022-03-01 23:25:00|13852.2|13847.2|13850.2|13845.2|13857.4|13852.4|13844.9|13839.9|0
1646177400000|2022-03-01 23:30:00|13850.3|13845.3|13877.9|13872.9|13877.9|13872.9|13850.3|13845.3|0
1646177700000|2022-03-01 23:35:00|13878.4|13873.4|13878|13873|13886.6|13881.6|13872.7|13867.7|0
1646178000000|2022-03-01 23:40:00|13877.5|13872.5|13872.8|13867.8|13879.4|13874.4|13866.7|13861.7|0
1646178300000|2022-03-01 23:45:00|13873.3|13868.3|13867.2|13862.2|13875.9|13870.9|13866|13861|0
1646178600000|2022-03-01 23:50:00|13866.7|13861.7|13871.6|13866.6|13873.1|13868.1|13864.1|13859.1|0
1646178900000|2022-03-01 23:55:00|13873.5|13868.5|13889.6|13884.6|13890.5|13885.5|13872.6|13867.6|0
1646179200000|2022-03-02 00:00:00|13889.5|13884.5|13884.2|13879.2|13892.2|13887.2|13875.7|13870.7|0
1646179500000|2022-03-02 00:05:00|13883.7|13878.7|13892.5|13887.5|13898.1|13893.1|13883.7|13878.7|0
1646179800000|2022-03-02 00:10:00|13891.5|13886.5|13892.5|13887.5|13893.5|13888.5|13885.7|13880.7|0
1646180100000|2022-03-02 00:15:00|13892|13887|13955.8|13951.8|13960.8|13956.8|13875.3|13871.3|122
1646180400000|2022-03-02 00:20:00|13953.8|13949.8|13958.8|13954.8|13962.8|13958.8|13952.3|13948.3|45
1646180700000|2022-03-02 00:25:00|13962.3|13958.3|13963.8|13959.8|13974.8|13970.8|13958.8|13954.8|35
1646181000000|2022-03-02 00:30:00|13962.3|13958.3|13928.8|13924.8|13965.3|13961.3|13925.3|13921.3|33
1646181300000|2022-03-02 00:35:00|13928.3|13924.3|13930.8|13926.8|13936.8|13932.8|13921.3|13917.3|6
1646181600000|2022-03-02 00:40:00|13929.8|13925.8|13947.3|13943.3|13952.8|13948.8|13929.8|13925.8|25
1646181900000|2022-03-02 00:45:00|13946.8|13942.8|13952.8|13948.8|13969.8|13965.8|13942.3|13938.3|41
1646182200000|2022-03-02 00:50:00|13951.8|13947.8|13960.3|13956.3|13962.3|13958.3|13950.8|13946.8|9
1646182500000|2022-03-02 00:55:00|13959.8|13955.8|13964.3|13960.3|13967.3|13963.3|13956.8|13952.8|18
1646182800000|2022-03-02 01:00:00|13960.3|13956.3|13961.8|13957.8|13987.3|13983.3|13954.8|13950.8|56
1646183100000|2022-03-02 01:05:00|13961.3|13957.3|13965.3|13961.3|13977.8|13973.8|13950.8|13946.8|34
1646183400000|2022-03-02 01:10:00|13965.8|13961.8|13974.3|13970.3|13974.3|13970.3|13960.3|13956.3|1
1646183700000|2022-03-02 01:15:00|13969.3|13965.3|13947.8|13943.8|13974.3|13970.3|13947.3|13943.3|18
1646184000000|2022-03-02 01:20:00|13952.3|13948.3|13936.8|13932.8|13959.8|13955.8|13934.8|13930.8|21
1646184300000|2022-03-02 01:25:00|13935.8|13931.8|13935.3|13931.3|13938.3|13934.3|13924.8|13920.8|27
1646184600000|2022-03-02 01:30:00|13934.8|13930.8|13964.8|13960.8|13970.3|13966.3|13931.3|13927.3|57
1646184900000|2022-03-02 01:35:00|13965.8|13961.8|13959.3|13955.3|13967.3|13963.3|13955.8|13951.8|13
1646185200000|2022-03-02 01:40:00|13958.3|13954.3|13928.3|13924.3|13965.3|13961.3|13927.3|13923.3|24
1646185500000|2022-03-02 01:45:00|13927.8|13923.8|13930.8|13926.8|13944.8|13940.8|13922.3|13918.3|19
1646185800000|2022-03-02 01:50:00|13929.8|13925.8|13915.3|13911.3|13929.8|13925.8|13906.8|13902.8|19
1646186100000|2022-03-02 01:55:00|13915.8|13911.8|13922.3|13918.3|13924.3|13920.3|13909.3|13905.3|10
1646186400000|2022-03-02 02:00:00|13921.3|13917.3|13907.3|13903.3|13921.3|13917.3|13899.8|13895.8|18
1646186700000|2022-03-02 02:05:00|13907.8|13903.8|13910.3|13906.3|13919.8|13915.8|13904.3|13900.3|1
1646187000000|2022-03-02 02:10:00|13914.3|13910.3|13901.3|13897.3|13923.3|13919.3|13894.3|13890.3|49
1646187300000|2022-03-02 02:15:00|13901.8|13897.8|13886.3|13882.3|13905.8|13901.8|13868.3|13864.3|66
1646187600000|2022-03-02 02:20:00|13884.8|13880.8|13891.3|13887.3|13904.8|13900.8|13883.3|13879.3|4
1646187900000|2022-03-02 02:25:00|13891.8|13887.8|13904.8|13900.8|13910.3|13906.3|13887.3|13883.3|14
1646188200000|2022-03-02 02:30:00|13905.3|13901.3|13906.8|13902.8|13913.3|13909.3|13893.8|13889.8|12
1646188500000|2022-03-02 02:35:00|13905.8|13901.8|13911.8|13907.8|13925.8|13921.8|13903.3|13899.3|7
1646188800000|2022-03-02 02:40:00|13910.8|13906.8|13871.8|13867.8|13914.8|13910.8|13866.8|13862.8|25
1646189100000|2022-03-02 02:45:00|13870.8|13866.8|13885.3|13881.3|13894.8|13890.8|13870.8|13866.8|27
1646189400000|2022-03-02 02:50:00|13885.8|13881.8|13888.3|13884.3|13897.8|13893.8|13881.8|13877.8|3
1646189700000|2022-03-02 02:55:00|13889.3|13885.3|13906.8|13902.8|13911.3|13907.3|13881.3|13877.3|2
1646190000000|2022-03-02 03:00:00|13905.3|13901.3|13924.3|13920.3|13927.8|13923.8|13904.8|13900.8|22
1646190300000|2022-03-02 03:05:00|13924.8|13920.8|13924.8|13920.8|13926.8|13922.8|13920.8|13916.8|8
1646190600000|2022-03-02 03:10:00|13924.3|13920.3|13927.3|13923.3|13934.3|13930.3|13914.3|13910.3|21
1646190900000|2022-03-02 03:15:00|13926.8|13922.8|13922.8|13918.8|13927.8|13923.8|13917.3|13913.3|0
1646191200000|2022-03-02 03:20:00|13921.8|13917.8|13910.8|13906.8|13923.8|13919.8|13900.8|13896.8|11
1646191500000|2022-03-02 03:25:00|13910.3|13906.3|13898.3|13894.3|13915.3|13911.3|13897.3|13893.3|5
1646191800000|2022-03-02 03:30:00|13897.3|13893.3|13902.3|13898.3|13906.3|13902.3|13892.8|13888.8|10
1646192100000|2022-03-02 03:35:00|13902.8|13898.8|13898.8|13894.8|13904.3|13900.3|13883.8|13879.8|10
1646192400000|2022-03-02 03:40:00|13898.3|13894.3|13887.3|13883.3|13899.8|13895.8|13885.3|13881.3|1
1646192700000|2022-03-02 03:45:00|13886.8|13882.8|13905.3|13901.3|13907.3|13903.3|13886.3|13882.3|13
1646193000000|2022-03-02 03:50:00|13906.3|13902.3|13903.3|13899.3|13909.3|13905.3|13898.3|13894.3|4
1646193300000|2022-03-02 03:55:00|13904.3|13900.3|13909.3|13905.3|13912.3|13908.3|13904.3|13900.3|1
1646193600000|2022-03-02 04:00:00|13909.8|13905.8|13899.3|13895.3|13911.8|13907.8|13894.3|13890.3|15
1646193900000|2022-03-02 04:05:00|13898.3|13894.3|13886.8|13882.8|13898.3|13894.3|13877.8|13873.8|16
1646194200000|2022-03-02 04:10:00|13887.3|13883.3|13886.3|13882.3|13894.8|13890.8|13885.8|13881.8|1
1646194500000|2022-03-02 04:15:00|13887.8|13883.8|13896.8|13892.8|13901.8|13897.8|13887.3|13883.3|4
1646194800000|2022-03-02 04:20:00|13896.3|13892.3|13881.8|13877.8|13896.3|13892.3|13881.8|13877.8|11
1646195100000|2022-03-02 04:25:00|13881.3|13877.3|13886.3|13882.3|13887.3|13883.3|13878.3|13874.3|3
1646195400000|2022-03-02 04:30:00|13887.3|13883.3|13884.3|13880.3|13890.8|13886.8|13884.3|13880.3|2
1646195700000|2022-03-02 04:35:00|13883.8|13879.8|13894.8|13890.8|13897.3|13893.3|13878.3|13874.3|27
1646196000000|2022-03-02 04:40:00|13892.8|13888.8|13896.8|13892.8|13901.3|13897.3|13892.8|13888.8|5
1646196300000|2022-03-02 04:45:00|13897.3|13893.3|13897.3|13893.3|13898.3|13894.3|13891.3|13887.3|1
1646196600000|2022-03-02 04:50:00|13898.3|13894.3|13910.8|13906.8|13919.8|13915.8|13897.3|13893.3|18
1646196900000|2022-03-02 04:55:00|13910.3|13906.3|13911.3|13907.3|13913.3|13909.3|13904.3|13900.3|1
1646197200000|2022-03-02 05:00:00|13911.8|13907.8|13905.3|13901.3|13912.3|13908.3|13903.3|13899.3|0
1646197500000|2022-03-02 05:05:00|13905.8|13901.8|13912.8|13908.8|13912.8|13908.8|13905.8|13901.8|0
1646197800000|2022-03-02 05:10:00|13913.3|13909.3|13912.8|13908.8|13914.3|13910.3|13907.3|13903.3|3
1646198100000|2022-03-02 05:15:00|13913.3|13909.3|13929.8|13925.8|13935.3|13931.3|13899.8|13895.8|66
1646198400000|2022-03-02 05:20:00|13929.3|13925.3|13919.3|13915.3|13929.3|13925.3|13919.3|13915.3|2
1646198700000|2022-03-02 05:25:00|13920.3|13916.3|13929.3|13925.3|13929.8|13925.8|13919.3|13915.3|4
1646199000000|2022-03-02 05:30:00|13928.7|13924.7|13924.7|13920.7|13934.7|13930.7|13924.7|13920.7|4
1646199300000|2022-03-02 05:35:00|13925.2|13921.2|13927.2|13923.2|13929.7|13925.7|13923.2|13919.2|3
1646199600000|2022-03-02 05:40:00|13928.2|13924.2|13914.7|13910.7|13931.2|13927.2|13913.7|13909.7|12
1646199900000|2022-03-02 05:45:00|13915.3|13911.3|13922.8|13918.8|13929.8|13925.8|13915.3|13911.3|20
1646200200000|2022-03-02 05:50:00|13923.3|13919.3|13927.3|13923.3|13932.8|13928.8|13923.3|13919.3|7
1646200500000|2022-03-02 05:55:00|13926.3|13922.3|13907.8|13903.8|13927.8|13923.8|13906.3|13902.3|22
1646200800000|2022-03-02 06:00:00|13906.2|13902.2|13894.7|13890.7|13915.2|13911.2|13894.7|13890.7|16
1646201100000|2022-03-02 06:05:00|13895.2|13891.2|13907.2|13903.2|13908.7|13904.7|13894.7|13890.7|23
1646201400000|2022-03-02 06:10:00|13908.2|13904.2|13911.2|13907.2|13916.7|13912.7|13902.7|13898.7|17
1646201700000|2022-03-02 06:15:00|13910.3|13906.3|13917.3|13913.3|13924.3|13920.3|13907.3|13903.3|15
1646202000000|2022-03-02 06:20:00|13917.8|13913.8|13890.3|13886.3|13920.3|13916.3|13890.3|13886.3|28
1646202300000|2022-03-02 06:25:00|13891.8|13887.8|13881.3|13877.3|13901.3|13897.3|13878.3|13874.3|25
1646202600000|2022-03-02 06:30:00|13881.7|13877.7|13884.7|13880.7|13892.7|13888.7|13881.2|13877.2|44
1646202900000|2022-03-02 06:35:00|13885.2|13881.2|13912.2|13908.2|13928.7|13924.7|13879.2|13875.2|245
1646203200000|2022-03-02 06:40:00|13910.7|13906.7|13901.7|13897.7|13915.7|13911.7|13876.7|13872.7|205
1646203500000|2022-03-02 06:45:00|13902.7|13898.7|13877.2|13873.2|13906.7|13902.7|13875.2|13871.2|81
1646203800000|2022-03-02 06:50:00|13878.7|13874.7|13864.7|13860.7|13883.2|13879.2|13848.7|13844.7|144
1646204100000|2022-03-02 06:55:00|13864.2|13860.2|13852.2|13848.2|13864.2|13860.2|13835.7|13831.7|94
1646204400000|2022-03-02 07:00:00|13851.2|13849.2|13807.2|13805.2|13882.7|13880.7|13795.2|13793.2|474
1646204700000|2022-03-02 07:05:00|13807.7|13805.7|13771.2|13769.2|13809.7|13807.7|13759.2|13757.2|716
1646205000000|2022-03-02 07:10:00|13770.7|13768.7|13771.7|13769.7|13805.7|13803.7|13768.7|13766.7|512
1646205300000|2022-03-02 07:15:00|13773.2|13771.2|13744.2|13742.2|13786.2|13784.2|13739.2|13737.2|525
1646205600000|2022-03-02 07:20:00|13743.7|13741.7|13758.2|13756.2|13771.2|13769.2|13737.2|13735.2|349
1646205900000|2022-03-02 07:25:00|13759.2|13757.2|13784.2|13782.2|13797.7|13795.7|13753.7|13751.7|350
1646206200000|2022-03-02 07:30:00|13784.7|13782.7|13826.2|13824.2|13834.2|13832.2|13767.7|13765.7|757
1646206500000|2022-03-02 07:35:00|13825.7|13823.7|13802.2|13800.2|13827.2|13825.2|13783.2|13781.2|327
1646206800000|2022-03-02 07:40:00|13802.7|13800.7|13793.2|13791.2|13806.7|13804.7|13770.2|13768.2|247
1646207100000|2022-03-02 07:45:00|13793.7|13791.7|13791.7|13789.7|13807.2|13805.2|13752.7|13750.7|437
1646207400000|2022-03-02 07:50:00|13791.2|13789.2|13776.2|13774.2|13805.2|13803.2|13757.7|13755.7|501
1646207700000|2022-03-02 07:55:00|13775.7|13773.7|13798.7|13796.7|13802.2|13800.2|13768.7|13766.7|512
1646208000000|2022-03-02 08:00:00|13799.2|13797.2|13800.3|13799.1|13859.8|13858.6|13782.3|13781.1|2822
1646208300000|2022-03-02 08:05:00|13800.8|13799.6|13719.8|13718.6|13812.8|13811.6|13710.8|13709.6|1719
1646208600000|2022-03-02 08:10:00|13720.3|13719.1|13792.3|13791.1|13827.3|13826.1|13718.3|13717.1|1804
1646208900000|2022-03-02 08:15:00|13792.8|13791.6|13830.3|13829.1|13846.8|13845.6|13788.8|13787.6|1110
1646209200000|2022-03-02 08:20:00|13830.8|13829.6|13875.3|13874.1|13875.3|13874.1|13817.8|13816.6|1282
1646209500000|2022-03-02 08:25:00|13874.8|13873.6|13861.8|13860.6|13904.3|13903.1|13853.8|13852.6|1786
1646209800000|2022-03-02 08:30:00|13861.3|13860.1|13887.3|13886.1|13895.3|13894.1|13854.3|13853.1|630
1646210100000|2022-03-02 08:35:00|13888.3|13887.1|13874.3|13873.1|13894.3|13893.1|13848.3|13847.1|610
1646210400000|2022-03-02 08:40:00|13873.8|13872.6|13829.8|13828.6|13889.8|13888.6|13827.3|13826.1|845
1646210700000|2022-03-02 08:45:00|13829.3|13828.1|13813.8|13812.6|13846.8|13845.6|13804.3|13803.1|786
1646211000000|2022-03-02 08:50:00|13813.3|13812.1|13744.8|13743.6|13829.3|13828.1|13744.8|13743.6|955
1646211300000|2022-03-02 08:55:00|13744.3|13743.1|13755.8|13754.6|13768.8|13767.6|13736.3|13735.1|768
1646211600000|2022-03-02 09:00:00|13753.8|13752.6|13735.3|13734.1|13762.8|13761.6|13720.8|13719.6|713
1646211900000|2022-03-02 09:05:00|13732.3|13731.1|13777.3|13776.1|13794.3|13793.1|13730.3|13729.1|973
1646212200000|2022-03-02 09:10:00|13775.8|13774.6|13821.8|13820.6|13830.8|13829.6|13773.8|13772.6|892
1646212500000|2022-03-02 09:15:00|13821.3|13820.1|13832.3|13831.1|13842.3|13841.1|13817.3|13816.1|536
1646212800000|2022-03-02 09:20:00|13831.8|13830.6|13784.8|13783.6|13837.8|13836.6|13779.8|13778.6|655
1646213100000|2022-03-02 09:25:00|13784.3|13783.1|13805.3|13804.1|13807.8|13806.6|13765.8|13764.6|744
1646213400000|2022-03-02 09:30:00|13804.8|13803.6|13837.8|13836.6|13887.8|13886.6|13788.3|13787.1|2061
1646213700000|2022-03-02 09:35:00|13838.3|13837.1|13868.8|13867.6|13876.8|13875.6|13809.8|13808.6|685
1646214000000|2022-03-02 09:40:00|13868.3|13867.1|13880.8|13879.6|13892.3|13891.1|13861.3|13860.1|494
1646214300000|2022-03-02 09:45:00|13880.3|13879.1|13919.8|13918.6|13925.3|13924.1|13871.8|13870.6|920
1646214600000|2022-03-02 09:50:00|13920.3|13919.1|13917.8|13916.6|13945.8|13944.6|13907.8|13906.6|1325
1646214900000|2022-03-02 09:55:00|13918.3|13917.1|13934.8|13933.6|13948.3|13947.1|13916.8|13915.6|602
1646215200000|2022-03-02 10:00:00|13934.3|13933.1|13907.8|13906.6|13941.3|13940.1|13905.3|13904.1|480
1646215500000|2022-03-02 10:05:00|13908.3|13907.1|13939.3|13938.1|13940.3|13939.1|13899.3|13898.1|591
1646215800000|2022-03-02 10:10:00|13938.8|13937.6|13953.8|13952.6|13957.3|13956.1|13918.3|13917.1|774
1646216100000|2022-03-02 10:15:00|13954.3|13953.1|13967.8|13966.6|13973.8|13972.6|13946.3|13945.1|714
1646216400000|2022-03-02 10:20:00|13967.3|13966.1|13957.8|13956.6|13968.3|13967.1|13950.3|13949.1|371
1646216700000|2022-03-02 10:25:00|13957.3|13956.1|13968.8|13967.6|13971.8|13970.6|13946.8|13945.6|322
1646217000000|2022-03-02 10:30:00|13968.3|13967.1|13971.8|13970.6|13979.8|13978.6|13951.3|13950.1|399
1646217300000|2022-03-02 10:35:00|13971.3|13970.1|13985.8|13984.6|13987.8|13986.6|13966.3|13965.1|331
1646217600000|2022-03-02 10:40:00|13986.3|13985.1|13984.8|13983.6|13997.3|13996.1|13968.3|13967.1|576
1646217900000|2022-03-02 10:45:00|13983.8|13982.6|13948.8|13947.6|13984.3|13983.1|13948.3|13947.1|441
1646218200000|2022-03-02 10:50:00|13949.3|13948.1|13918.8|13917.6|13953.8|13952.6|13906.8|13905.6|590
1646218500000|2022-03-02 10:55:00|13917.8|13916.6|13928.8|13927.6|13937.3|13936.1|13917.8|13916.6|380
1646218800000|2022-03-02 11:00:00|13928.3|13927.1|13927.8|13926.6|13944.3|13943.1|13918.3|13917.1|576
1646219100000|2022-03-02 11:05:00|13926.8|13925.6|13931.8|13930.6|13941.8|13940.6|13909.3|13908.1|355
1646219400000|2022-03-02 11:10:00|13932.3|13931.1|13923.3|13922.1|13938.8|13937.6|13919.8|13918.6|243
1646219700000|2022-03-02 11:15:00|13923.8|13922.6|13910.8|13909.6|13923.8|13922.6|13903.3|13902.1|331
1646220000000|2022-03-02 11:20:00|13911.3|13910.1|13920.3|13919.1|13920.3|13919.1|13901.3|13900.1|277
1646220300000|2022-03-02 11:25:00|13919.8|13918.6|13959.3|13958.1|13964.3|13963.1|13912.8|13911.6|577
1646220600000|2022-03-02 11:30:00|13956.8|13955.6|13962.8|13961.6|13977.8|13976.6|13944.3|13943.1|685
1646220900000|2022-03-02 11:35:00|13963.3|13962.1|13974.8|13973.6|13977.3|13976.1|13957.8|13956.6|410
1646221200000|2022-03-02 11:40:00|13974.3|13973.1|13971.3|13970.1|13987.3|13986.1|13946.3|13945.1|409
1646221500000|2022-03-02 11:45:00|13971.8|13970.6|13977.8|13976.6|13992.8|13991.6|13969.3|13968.1|258
1646221800000|2022-03-02 11:50:00|13976.8|13975.6|13970.8|13969.6|13982.8|13981.6|13955.8|13954.6|394
1646222100000|2022-03-02 11:55:00|13970.3|13969.1|13979.3|13978.1|13984.8|13983.6|13962.3|13961.1|299
1646222400000|2022-03-02 12:00:00|13979.8|13978.6|13984.3|13983.1|13987.3|13986.1|13965.3|13964.1|298
1646222700000|2022-03-02 12:05:00|13982.8|13981.6|13990.8|13989.6|13996.8|13995.6|13981.3|13980.1|292
1646223000000|2022-03-02 12:10:00|13989.8|13988.6|14005.3|14004.1|14009.8|14008.6|13989.8|13988.6|394
1646223300000|2022-03-02 12:15:00|14006.3|14005.1|14004.3|14003.1|14028.3|14027.1|14000.3|13999.1|702
1646223600000|2022-03-02 12:20:00|14003.8|14002.6|13995.3|13994.1|14004.8|14003.6|13983.3|13982.1|317
1646223900000|2022-03-02 12:25:00|13994.3|13993.1|13960.3|13959.1|13995.8|13994.6|13952.8|13951.6|714
1646224200000|2022-03-02 12:30:00|13960.8|13959.6|13914.8|13913.6|13969.8|13968.6|13896.3|13895.1|1723
1646224500000|2022-03-02 12:35:00|13915.3|13914.1|13922.3|13921.1|13935.3|13934.1|13906.8|13905.6|326
1646224800000|2022-03-02 12:40:00|13921.4|13920.2|13913.4|13912.2|13933.9|13932.7|13911.9|13910.7|262
1646225100000|2022-03-02 12:45:00|13913.9|13912.7|13922.9|13921.7|13922.9|13921.7|13906.4|13905.2|212
1646225400000|2022-03-02 12:50:00|13923.4|13922.2|13944.9|13943.7|13949.9|13948.7|13922.9|13921.7|335
1646225700000|2022-03-02 12:55:00|13945.9|13944.7|13943.9|13942.7|13949.4|13948.2|13933.4|13932.2|213
1646226000000|2022-03-02 13:00:00|13944.4|13943.2|13954.9|13953.7|13963.4|13962.2|13935.4|13934.2|456
1646226300000|2022-03-02 13:05:00|13955.4|13954.2|13949.9|13948.7|13965.4|13964.2|13941.9|13940.7|238
1646226600000|2022-03-02 13:10:00|13950.4|13949.2|13934.9|13933.7|13953.4|13952.2|13924.4|13923.2|336
1646226900000|2022-03-02 13:15:00|13935.9|13934.7|13918.9|13917.7|13939.9|13938.7|13909.4|13908.2|331
1646227200000|2022-03-02 13:20:00|13919.4|13918.2|13902.9|13901.7|13936.4|13935.2|13898.9|13897.7|308
1646227500000|2022-03-02 13:25:00|13902.4|13901.2|13914.9|13913.7|13928.4|13927.2|13899.4|13898.2|332
1646227800000|2022-03-02 13:30:00|13914.4|13913.2|13871.9|13870.7|13921.4|13920.2|13866.9|13865.7|565
1646228100000|2022-03-02 13:35:00|13871.4|13870.2|13888.9|13887.7|13893.4|13892.2|13859.9|13858.7|634
1646228400000|2022-03-02 13:40:00|13888.4|13887.2|13875.9|13874.7|13888.4|13887.2|13866.9|13865.7|313
1646228700000|2022-03-02 13:45:00|13875.4|13874.2|13860.9|13859.7|13884.4|13883.2|13846.9|13845.7|562
1646229000000|2022-03-02 13:50:00|13861.4|13860.2|13894.4|13893.2|13904.9|13903.7|13861.4|13860.2|457
1646229300000|2022-03-02 13:55:00|13894.9|13893.7|13900.9|13899.7|13903.9|13902.7|13879.4|13878.2|273
1646229600000|2022-03-02 14:00:00|13900.4|13899.2|13916.9|13915.7|13923.4|13922.2|13896.9|13895.7|382
1646229900000|2022-03-02 14:05:00|13917.4|13916.2|13906.4|13905.2|13920.4|13919.2|13903.4|13902.2|255
1646230200000|2022-03-02 14:10:00|13906.9|13905.7|13900.9|13899.7|13911.9|13910.7|13894.9|13893.7|218
1646230500000|2022-03-02 14:15:00|13899.9|13898.7|13906.9|13905.7|13922.4|13921.2|13891.9|13890.7|536
1646230800000|2022-03-02 14:20:00|13905.9|13904.7|13909.9|13908.7|13916.9|13915.7|13903.4|13902.2|345
1646231100000|2022-03-02 14:25:00|13909.4|13908.2|13917.4|13916.2|13930.4|13929.2|13898.4|13897.2|596
1646231400000|2022-03-02 14:30:00|13916.9|13915.7|13903.9|13902.7|13933.4|13932.2|13893.4|13892.2|598
1646231700000|2022-03-02 14:35:00|13904.4|13903.2|13913.9|13912.7|13916.4|13915.2|13895.9|13894.7|592
1646232000000|2022-03-02 14:40:00|13914.4|13913.2|13946.4|13945.2|13959.4|13958.2|13909.4|13908.2|871
1646232300000|2022-03-02 14:45:00|13947.4|13946.2|13980.4|13979.2|13983.9|13982.7|13940.4|13939.2|737
1646232600000|2022-03-02 14:50:00|13979.9|13978.7|13985.9|13984.7|13989.9|13988.7|13974.9|13973.7|525
1646232900000|2022-03-02 14:55:00|13984.9|13983.7|13963.4|13962.2|13992.4|13991.2|13934.4|13933.2|700
1646233200000|2022-03-02 15:00:00|13963.9|13962.7|13992.9|13991.7|13993.9|13992.7|13959.4|13958.2|697
1646233500000|2022-03-02 15:05:00|13993.4|13992.2|13911.4|13910.2|13995.4|13994.2|13904.4|13903.2|772
1646233800000|2022-03-02 15:10:00|13910.5|13909.3|13911|13909.8|13925|13923.8|13896|13894.8|425
1646234100000|2022-03-02 15:15:00|13912|13910.8|13917|13915.8|13924.5|13923.3|13901|13899.8|564
1646234400000|2022-03-02 15:20:00|13916.5|13915.3|13922|13920.8|13941.5|13940.3|13915.5|13914.3|478
1646234700000|2022-03-02 15:25:00|13922.5|13921.3|13949|13947.8|13969|13967.8|13897.5|13896.3|885
1646235000000|2022-03-02 15:30:00|13947.5|13946.3|13952|13950.8|13973|13971.8|13928|13926.8|799
1646235300000|2022-03-02 15:35:00|13952.5|13951.3|13987.5|13986.3|13995|13993.8|13949|13947.8|421
1646235600000|2022-03-02 15:40:00|13987|13985.8|13977.5|13976.3|13992|13990.8|13969.5|13968.3|303
1646235900000|2022-03-02 15:45:00|13977|13975.8|13993|13991.8|14002|14000.8|13951|13949.8|801
1646236200000|2022-03-02 15:50:00|13994|13992.8|13968|13966.8|14003|14001.8|13964|13962.8|590
1646236500000|2022-03-02 15:55:00|13968.5|13967.3|13983|13981.8|14000.5|13999.3|13963.5|13962.3|344
1646236800000|2022-03-02 16:00:00|13982|13980.8|14078|14076.8|14100.5|14099.3|13968.5|13967.3|2088
1646237100000|2022-03-02 16:05:00|14078.5|14077.3|14073.5|14072.3|14099.5|14098.3|14038|14036.8|1357
1646237400000|2022-03-02 16:10:00|14075|14073.8|14098.5|14097.3|14104.5|14103.3|14073.5|14072.3|1310
1646237700000|2022-03-02 16:15:00|14098|14096.8|14098|14096.8|14116.5|14115.3|14089.5|14088.3|974
1646238000000|2022-03-02 16:20:00|14099.5|14098.3|14050|14048.8|14101|14099.8|14038.5|14037.3|908
1646238300000|2022-03-02 16:25:00|14050.5|14049.3|14021.5|14020.3|14096|14094.8|14021.5|14020.3|1690
1646238600000|2022-03-02 16:30:00|14022.4|14020.4|14007.4|14005.4|14100.9|14098.9|14005.4|14003.4|2824
1646238900000|2022-03-02 16:35:00|14006.4|14004.4|14013.4|14011.4|14024.4|14022.4|13951.9|13949.9|1529
1646239200000|2022-03-02 16:40:00|14015.4|14013.4|13957.9|13955.9|14017.9|14015.9|13953.9|13951.9|631
1646239500000|2022-03-02 16:45:00|13957.4|13955.4|13972.4|13970.4|13995.4|13993.4|13954.9|13952.9|308
1646239800000|2022-03-02 16:50:00|13971.9|13969.9|13991.9|13989.9|14001.4|13999.4|13969.4|13967.4|234
1646240100000|2022-03-02 16:55:00|13990.9|13988.9|14007.4|14005.4|14013.9|14011.9|13989.9|13987.9|409
1646240400000|2022-03-02 17:00:00|14005.4|14003.4|14011.9|14009.9|14022.9|14020.9|14002.4|14000.4|235
1646240700000|2022-03-02 17:05:00|14011.4|14009.4|14009.4|14007.4|14015.9|14013.9|13990.4|13988.4|221
1646241000000|2022-03-02 17:10:00|14009.9|14007.9|14021.4|14019.4|14026.4|14024.4|13997.4|13995.4|451
1646241300000|2022-03-02 17:15:00|14021.9|14019.9|14020.4|14018.4|14027.9|14025.9|14013.4|14011.4|201
1646241600000|2022-03-02 17:20:00|14019.9|14017.9|14022.9|14020.9|14029.4|14027.4|14017.9|14015.9|130
1646241900000|2022-03-02 17:25:00|14022.4|14020.4|14024.4|14022.4|14031.4|14029.4|14009.4|14007.4|188
1646242200000|2022-03-02 17:30:00|14023.9|14021.9|14031.9|14029.9|14035.4|14033.4|14021.4|14019.4|101
1646242500000|2022-03-02 17:35:00|14031.4|14029.4|14029.9|14027.9|14034.9|14032.9|14025.9|14023.9|135
1646242800000|2022-03-02 17:40:00|14030.4|14028.4|14032.4|14030.4|14033.4|14031.4|14021.9|14019.9|94
1646243100000|2022-03-02 17:45:00|14032.9|14030.9|14029.4|14027.4|14033.9|14031.9|14022.4|14020.4|96
1646243400000|2022-03-02 17:50:00|14029.9|14027.9|14032.9|14030.9|14035.9|14033.9|14013.4|14011.4|344
1646243700000|2022-03-02 17:55:00|14032.4|14030.4|14026.4|14024.4|14032.4|14030.4|14015.4|14013.4|92
1646244000000|2022-03-02 18:00:00|14027.4|14025.4|14050.9|14048.9|14051.4|14049.4|14027.4|14025.4|215
1646244300000|2022-03-02 18:05:00|14050.4|14048.4|14063.9|14061.9|14078.4|14076.4|14049.9|14047.9|308
1646244600000|2022-03-02 18:10:00|14064.4|14062.4|14078.9|14076.9|14079.4|14077.4|14060.4|14058.4|299
1646244900000|2022-03-02 18:15:00|14076.9|14074.9|14067.9|14065.9|14082.9|14080.9|14065.4|14063.4|164
1646245200000|2022-03-02 18:20:00|14067.4|14065.4|14062.9|14060.9|14081.4|14079.4|14062.4|14060.4|91
1646245500000|2022-03-02 18:25:00|14062.4|14060.4|14061.9|14059.9|14066.4|14064.4|14056.9|14054.9|136
1646245800000|2022-03-02 18:30:00|14062.4|14060.4|14072.9|14070.9|14078.9|14076.9|14062.4|14060.4|83
1646246100000|2022-03-02 18:35:00|14073.4|14071.4|14067.9|14065.9|14075.4|14073.4|14065.4|14063.4|73
1646246400000|2022-03-02 18:40:00|14068.4|14066.4|14060.9|14058.9|14068.4|14066.4|14053.9|14051.9|144
1646246700000|2022-03-02 18:45:00|14061.4|14059.4|14046.9|14044.9|14065.9|14063.9|14042.9|14040.9|188
1646247000000|2022-03-02 18:50:00|14047.4|14045.4|14056.9|14054.9|14058.4|14056.4|14044.9|14042.9|75
1646247300000|2022-03-02 18:55:00|14057.4|14055.4|14044.9|14042.9|14058.4|14056.4|14040.4|14038.4|55
1646247600000|2022-03-02 19:00:00|14046.9|14044.9|14056.4|14054.4|14056.9|14054.9|14037.9|14035.9|65
1646247900000|2022-03-02 19:05:00|14055.9|14053.9|14056.9|14054.9|14063.4|14061.4|14049.4|14047.4|202
1646248200000|2022-03-02 19:10:00|14057.4|14055.4|14032.9|14030.9|14059.4|14057.4|14031.4|14029.4|261
1646248500000|2022-03-02 19:15:00|14033.4|14031.4|14033.9|14031.9|14038.9|14036.9|14027.4|14025.4|142
1646248800000|2022-03-02 19:20:00|14034.4|14032.4|14020.4|14018.4|14041.9|14039.9|14017.4|14015.4|166
1646249100000|2022-03-02 19:25:00|14019.9|14017.9|14019.4|14017.4|14021.4|14019.4|14002.4|14000.4|143
1646249400000|2022-03-02 19:30:00|14018.4|14016.4|14010.4|14008.4|14020.4|14018.4|14004.4|14002.4|143
1646249700000|2022-03-02 19:35:00|14010.9|14008.9|14016.9|14014.9|14018.4|14016.4|14007.4|14005.4|54
1646250000000|2022-03-02 19:40:00|14017.9|14015.9|14032.9|14030.9|14033.9|14031.9|14017.9|14015.9|127
1646250300000|2022-03-02 19:45:00|14033.4|14031.4|14016.9|14014.9|14033.4|14031.4|14007.4|14005.4|84
1646250600000|2022-03-02 19:50:00|14017.4|14015.4|14003.9|14001.9|14032.9|14030.9|13998.4|13996.4|98
1646250900000|2022-03-02 19:55:00|14004.4|14002.4|13986.4|13984.4|14008.4|14006.4|13980.4|13978.4|194
1646251200000|2022-03-02 20:00:00|13984.9|13982.9|13995.9|13993.9|13999.9|13997.9|13980.4|13978.4|229
1646251500000|2022-03-02 20:05:00|13996.4|13994.4|13982.9|13980.9|13999.9|13997.9|13974.9|13972.9|169
1646251800000|2022-03-02 20:10:00|13982.4|13980.4|13964.4|13962.4|13986.4|13984.4|13960.4|13958.4|136
1646252100000|2022-03-02 20:15:00|13964.9|13962.9|13973.4|13971.4|13976.9|13974.9|13955.9|13953.9|150
1646252400000|2022-03-02 20:20:00|13972.4|13970.4|13967.9|13965.9|13977.9|13975.9|13957.4|13955.4|123
1646252700000|2022-03-02 20:25:00|13968.4|13966.4|13978.4|13976.4|13981.4|13979.4|13965.4|13963.4|76
1646253000000|2022-03-02 20:30:00|13978.9|13976.9|13992.9|13990.9|13998.4|13996.4|13977.4|13975.4|193
1646253300000|2022-03-02 20:35:00|13993.4|13991.4|13999.9|13997.9|14006.9|14004.9|13988.9|13986.9|187
1646253600000|2022-03-02 20:40:00|14000.4|13998.4|13995.4|13993.4|14001.9|13999.9|13986.4|13984.4|109
1646253900000|2022-03-02 20:45:00|13996.9|13994.9|14005.9|14003.9|14013.9|14011.9|13994.9|13992.9|159
1646254200000|2022-03-02 20:50:00|14009.9|14007.9|14017.4|14015.4|14027.9|14025.9|13995.4|13993.4|360
1646254500000|2022-03-02 20:55:00|14016.9|14014.9|14014.4|14012.4|14017.4|14015.4|14001.4|13999.4|421
1646254800000|2022-03-02 21:00:00|14014.4|14012.4|14010.7|14005.7|14021.4|14016.4|14003.5|13998.5|17
1646255100000|2022-03-02 21:05:00|14011.7|14006.7|14003.9|13998.9|14011.7|14006.7|14002|13997|0
1646255400000|2022-03-02 21:10:00|14004.9|13999.9|14000.8|13995.8|14008.7|14003.7|13996.1|13991.1|0
1646255700000|2022-03-02 21:15:00|14001.8|13996.8|14004.9|13999.9|14007.6|14002.6|13997.9|13992.9|0
1646256000000|2022-03-02 21:20:00|14003.9|13998.9|13994.7|13989.7|14007.2|14002.2|13991.8|13986.8|0
1646256300000|2022-03-02 21:25:00|13994.2|13989.2|13991.8|13986.8|13998.4|13993.4|13989.9|13984.9|0
1646256600000|2022-03-02 21:30:00|13992.3|13987.3|13988.2|13983.2|13992.8|13987.8|13983.2|13978.2|0
1646256900000|2022-03-02 21:35:00|13987.8|13982.8|13985|13980|13990.8|13985.8|13980.1|13975.1|0
1646257200000|2022-03-02 21:40:00|13984.5|13979.5|13982|13977|13986.2|13981.2|13980.4|13975.4|0
1646257500000|2022-03-02 21:45:00|13982.4|13977.4|13972.6|13967.6|13983|13978|13972.4|13967.4|0
1646257800000|2022-03-02 21:50:00|13972.7|13967.7|13985.7|13980.7|13988.5|13983.5|13972.7|13967.7|0
1646258100000|2022-03-02 21:55:00|13986.1|13981.1|13986.7|13981.7|13989.6|13984.6|13984.9|13979.9|0
1646258400000|2022-03-02 22:00:00|13986.6|13981.6|13984.1|13979.1|13986.6|13981.6|13983.7|13978.7|0
1646258700000|2022-03-02 22:05:00|13983.7|13978.7|13982.8|13977.8|13983.7|13978.7|13982.8|13977.8|0
1646259000000|2022-03-02 22:10:00|13983.7|13978.7|13983.3|13978.3|13983.9|13978.9|13982.1|13977.1|0
1646259300000|2022-03-02 22:15:00|13983.5|13978.5|13985.3|13980.3|13985.7|13980.7|13983.2|13978.2|0
1646259600000|2022-03-02 22:20:00|13985|13980|13985.8|13980.8|13985.8|13980.8|13985|13980|0
1646259900000|2022-03-02 22:25:00|13986.3|13981.3|13986.8|13981.8|13987.5|13982.5|13985.1|13980.1|0
1646260200000|2022-03-02 22:30:00|13986|13981|13990|13985|13990|13985|13985.4|13980.4|0
1646260500000|2022-03-02 22:35:00|13990.7|13985.7|13990.9|13985.9|13991.6|13986.6|13988.3|13983.3|0
1646260800000|2022-03-02 22:40:00|13991|13986|13987|13982|13991|13986|13986.6|13981.6|0
1646261100000|2022-03-02 22:45:00|13986.8|13981.8|13981.5|13976.5|13986.8|13981.8|13974.5|13969.5|0
1646261400000|2022-03-02 22:50:00|13980.9|13975.9|13980.6|13975.6|13982.7|13977.7|13980|13975|0
1646261700000|2022-03-02 22:55:00|13980.5|13975.5|13984.1|13979.1|13985|13980|13980.5|13975.5|0
1646262000000|2022-03-02 23:00:00|13988.8|13983.8|13986.2|13981.2|13996.2|13991.2|13977|13972|0
1646262300000|2022-03-02 23:05:00|13987.2|13982.2|13992.8|13987.8|13998.3|13993.3|13986.2|13981.2|0
1646262600000|2022-03-02 23:10:00|13990.4|13985.4|14002|13997|14002.1|13997.1|13988.7|13983.7|0
1646262900000|2022-03-02 23:15:00|14000.6|13995.6|14006.1|14001.1|14011.1|14006.1|14000.6|13995.6|0
1646263200000|2022-03-02 23:20:00|14006.6|14001.6|14001.4|13996.4|14007.6|14002.6|13999.8|13994.8|0
1646263500000|2022-03-02 23:25:00|14001.9|13996.9|13999.5|13994.5|14002.8|13997.8|13996.3|13991.3|0
1646263800000|2022-03-02 23:30:00|14000|13995|14004.8|13999.8|14008.7|14003.7|13996.6|13991.6|0
1646264100000|2022-03-02 23:35:00|14005.3|14000.3|13994.2|13989.2|14005.3|14000.3|13994.2|13989.2|0
1646264400000|2022-03-02 23:40:00|13993.2|13988.2|13985.7|13980.7|13995.1|13990.1|13984.7|13979.7|0
1646264700000|2022-03-02 23:45:00|13986.7|13981.7|13994.8|13989.8|13996.2|13991.2|13985.7|13980.7|0
1646265000000|2022-03-02 23:50:00|13995.3|13990.3|14000.2|13995.2|14001.1|13996.1|13994.8|13989.8|0
1646265300000|2022-03-02 23:55:00|14000.6|13995.6|13998.6|13993.6|14002.1|13997.1|13997.3|13992.3|0
1646265600000|2022-03-03 00:00:00|14001.1|13996.1|13999.3|13994.3|14007.8|14002.8|13997.9|13992.9|0
1646265900000|2022-03-03 00:05:00|13999.8|13994.8|13998.1|13993.1|14003.4|13998.4|13992.7|13987.7|0
1646266200000|2022-03-03 00:10:00|13999.1|13994.1|14003|13998|14006.8|14001.8|13998.1|13993.1|0
1646266500000|2022-03-03 00:15:00|14002.5|13997.5|13979.9|13975.9|14004.9|13999.9|13959.9|13955.9|42
1646266800000|2022-03-03 00:20:00|13980.9|13976.9|13988.9|13984.9|13994.9|13990.9|13980.4|13976.4|2
1646267100000|2022-03-03 00:25:00|13988.4|13984.4|13988.4|13984.4|13992.4|13988.4|13986.4|13982.4|12
1646267400000|2022-03-03 00:30:00|13988.9|13984.9|13987.9|13983.9|13997.9|13993.9|13987.9|13983.9|6
1646267700000|2022-03-03 00:35:00|13986.9|13982.9|13987.4|13983.4|13993.4|13989.4|13986.9|13982.9|10
1646268000000|2022-03-03 00:40:00|13986.9|13982.9|13963.9|13959.9|13986.9|13982.9|13963.4|13959.4|10
1646268300000|2022-03-03 00:45:00|13962.9|13958.9|13974.4|13970.4|13974.4|13970.4|13961.9|13957.9|8
1646268600000|2022-03-03 00:50:00|13974.9|13970.9|13973.9|13969.9|13983.9|13979.9|13971.9|13967.9|3
1646268900000|2022-03-03 00:55:00|13972.9|13968.9|13974.4|13970.4|13976.4|13972.4|13972.9|13968.9|5
1646269200000|2022-03-03 01:00:00|13973.9|13969.9|13984.4|13980.4|13988.9|13984.9|13969.9|13965.9|4
1646269500000|2022-03-03 01:05:00|13984.9|13980.9|13979.9|13975.9|13988.9|13984.9|13979.9|13975.9|7
1646269800000|2022-03-03 01:10:00|13980.4|13976.4|13969.9|13965.9|13980.4|13976.4|13966.4|13962.4|13
1646270100000|2022-03-03 01:15:00|13970.4|13966.4|13979.9|13975.9|13981.4|13977.4|13970.4|13966.4|17
1646270400000|2022-03-03 01:20:00|13979.4|13975.4|13966.4|13962.4|13979.4|13975.4|13965.4|13961.4|6
1646270700000|2022-03-03 01:25:00|13966.9|13962.9|13966.4|13962.4|13972.4|13968.4|13962.9|13958.9|10
1646271000000|2022-03-03 01:30:00|13965.9|13961.9|13965.9|13961.9|13968.9|13964.9|13957.4|13953.4|6
1646271300000|2022-03-03 01:35:00|13958.9|13954.9|13952.4|13948.4|13972.4|13968.4|13952.4|13948.4|36
1646271600000|2022-03-03 01:40:00|13950.9|13946.9|13964.4|13960.4|13967.4|13963.4|13949.9|13945.9|24
1646271900000|2022-03-03 01:45:00|13963.9|13959.9|13960.9|13956.9|13967.9|13963.9|13956.4|13952.4|17
1646272200000|2022-03-03 01:50:00|13960.4|13956.4|13947.9|13943.9|13960.9|13956.9|13946.9|13942.9|3
1646272500000|2022-03-03 01:55:00|13948.9|13944.9|13947.4|13943.4|13953.4|13949.4|13945.4|13941.4|15
1646272800000|2022-03-03 02:00:00|13947.9|13943.9|13947.4|13943.4|13952.9|13948.9|13946.4|13942.4|3
1646273100000|2022-03-03 02:05:00|13947.9|13943.9|13955.9|13951.9|13956.9|13952.9|13947.4|13943.4|1
1646273400000|2022-03-03 02:10:00|13954.9|13950.9|13961.4|13957.4|13964.4|13960.4|13954.9|13950.9|9
1646273700000|2022-03-03 02:15:00|13960.9|13956.9|13974.4|13970.4|13977.9|13973.9|13960.4|13956.4|3
1646274000000|2022-03-03 02:20:00|13974.9|13970.9|13982.9|13978.9|13985.9|13981.9|13974.9|13970.9|3
1646274300000|2022-03-03 02:25:00|13982.4|13978.4|13989.4|13985.4|13990.4|13986.4|13978.9|13974.9|0
1646274600000|2022-03-03 02:30:00|13985.9|13981.9|13999.4|13995.4|13999.4|13995.4|13983.9|13979.9|6
1646274900000|2022-03-03 02:35:00|13999.9|13995.9|13998.9|13994.9|14007.9|14003.9|13997.9|13993.9|3
1646275200000|2022-03-03 02:40:00|13999.4|13995.4|14018.9|14014.9|14020.4|14016.4|13998.9|13994.9|39
1646275500000|2022-03-03 02:45:00|14019.4|14015.4|14023.4|14019.4|14027.4|14023.4|14019.4|14015.4|8
1646275800000|2022-03-03 02:50:00|14023.9|14019.9|14016.4|14012.4|14025.4|14021.4|14014.9|14010.9|5
1646276100000|2022-03-03 02:55:00|14017.4|14013.4|14021.4|14017.4|14024.9|14020.9|14015.9|14011.9|2
1646276400000|2022-03-03 03:00:00|14022.4|14018.4|14027.4|14023.4|14032.4|14028.4|14017.4|14013.4|1
1646276700000|2022-03-03 03:05:00|14026.9|14022.9|14025.4|14021.4|14030.4|14026.4|14020.9|14016.9|4
1646277000000|2022-03-03 03:10:00|14025.9|14021.9|14017.9|14013.9|14025.9|14021.9|14013.9|14009.9|2
1646277300000|2022-03-03 03:15:00|14016.9|14012.9|14015.9|14011.9|14019.9|14015.9|14014.4|14010.4|7
1646277600000|2022-03-03 03:20:00|14015.4|14011.4|14014.4|14010.4|14015.4|14011.4|14013.4|14009.4|0
1646277900000|2022-03-03 03:25:00|14014.9|14010.9|14011.9|14007.9|14014.9|14010.9|14011.9|14007.9|0
1646278200000|2022-03-03 03:30:00|14012.4|14008.4|14013.9|14009.9|14015.4|14011.4|14009.9|14005.9|5
1646278500000|2022-03-03 03:35:00|14012.9|14008.9|14009.9|14005.9|14012.9|14008.9|14008.9|14004.9|1
1646278800000|2022-03-03 03:40:00|14010.9|14006.9|14013.4|14009.4|14014.4|14010.4|14009.4|14005.4|0
1646279100000|2022-03-03 03:45:00|14012.9|14008.9|14021.4|14017.4|14021.4|14017.4|14012.9|14008.9|3
1646279400000|2022-03-03 03:50:00|14020.9|14016.9|14021.9|14017.9|14022.9|14018.9|14016.4|14012.4|1
1646279700000|2022-03-03 03:55:00|14022.4|14018.4|14020.4|14016.4|14028.9|14024.9|14020.4|14016.4|2
1646280000000|2022-03-03 04:00:00|14019.9|14015.9|14022.4|14018.4|14025.4|14021.4|14019.9|14015.9|4
1646280300000|2022-03-03 04:05:00|14021.9|14017.9|14018.4|14014.4|14024.9|14020.9|14011.9|14007.9|9
1646280600000|2022-03-03 04:10:00|14017.9|14013.9|14021.4|14017.4|14024.4|14020.4|14016.9|14012.9|4
1646280900000|2022-03-03 04:15:00|14020.9|14016.9|14017.9|14013.9|14021.4|14017.4|14017.9|14013.9|1
1646281200000|2022-03-03 04:20:00|14017.4|14013.4|14019.4|14015.4|14020.4|14016.4|14017.4|14013.4|2
1646281500000|2022-03-03 04:25:00|14019.9|14015.9|14021.4|14017.4|14021.4|14017.4|14019.4|14015.4|0
1646281800000|2022-03-03 04:30:00|14020.9|14016.9|14015.9|14011.9|14020.9|14016.9|14015.9|14011.9|1
1646282100000|2022-03-03 04:35:00|14015.4|14011.4|14018.4|14014.4|14019.4|14015.4|14014.4|14010.4|1
1646282400000|2022-03-03 04:40:00|14018.9|14014.9|14014.9|14010.9|14020.4|14016.4|14013.4|14009.4|22
1646282700000|2022-03-03 04:45:00|14015.9|14011.9|14001.4|13997.4|14015.9|14011.9|14000.4|13996.4|53
1646283000000|2022-03-03 04:50:00|14004.9|14000.9|14010.4|14006.4|14010.4|14006.4|14004.9|14000.9|7
1646283300000|2022-03-03 04:55:00|14010.9|14006.9|14009.4|14005.4|14011.4|14007.4|14006.4|14002.4|2
1646283600000|2022-03-03 05:00:00|14009.9|14005.9|14008.4|14004.4|14010.4|14006.4|14001.9|13997.9|0
1646283900000|2022-03-03 05:05:00|14008.9|14004.9|14018.4|14014.4|14020.4|14016.4|14008.9|14004.9|0
1646284200000|2022-03-03 05:10:00|14017.9|14013.9|14037.4|14033.4|14044.9|14040.9|14017.9|14013.9|33
1646284500000|2022-03-03 05:15:00|14036.9|14032.9|14034.9|14030.9|14036.9|14032.9|14027.9|14023.9|6
1646284800000|2022-03-03 05:20:00|14035.4|14031.4|14031.9|14027.9|14035.4|14031.4|14020.4|14016.4|22
1646285100000|2022-03-03 05:25:00|14032.9|14028.9|14034.4|14030.4|14035.9|14031.9|14029.4|14025.4|23
1646285400000|2022-03-03 05:30:00|14032.9|14028.9|14036.9|14032.9|14040.4|14036.4|14032.9|14028.9|9
1646285700000|2022-03-03 05:35:00|14035.9|14031.9|14049.9|14045.9|14051.9|14047.9|14035.9|14031.9|9
1646286000000|2022-03-03 05:40:00|14050.4|14046.4|14049.4|14045.4|14052.9|14048.9|14047.4|14043.4|5
1646286300000|2022-03-03 05:45:00|14048.9|14044.9|14048.4|14044.4|14054.9|14050.9|14048.4|14044.4|20
1646286600000|2022-03-03 05:50:00|14046.4|14042.4|14054.4|14050.4|14054.4|14050.4|14042.4|14038.4|18
1646286900000|2022-03-03 05:55:00|14054.9|14050.9|14047.4|14043.4|14055.9|14051.9|14047.4|14043.4|10
1646287200000|2022-03-03 06:00:00|14046.9|14042.9|14064.4|14060.4|14068.4|14064.4|14042.9|14038.9|24
1646287500000|2022-03-03 06:05:00|14064.9|14060.9|14058.4|14054.4|14065.4|14061.4|14056.9|14052.9|4
1646287800000|2022-03-03 06:10:00|14057.4|14053.4|14069.9|14065.9|14069.9|14065.9|14057.4|14053.4|0
1646288100000|2022-03-03 06:15:00|14069.4|14065.4|14052.9|14048.9|14072.9|14068.9|14045.9|14041.9|38
1646288400000|2022-03-03 06:20:00|14053.4|14049.4|14048.4|14044.4|14055.9|14051.9|14042.4|14038.4|28
1646288700000|2022-03-03 06:25:00|14047.9|14043.9|14038.9|14034.9|14051.9|14047.9|14030.4|14026.4|36
1646289000000|2022-03-03 06:30:00|14039.4|14035.4|14032.9|14028.9|14039.4|14035.4|14018.9|14014.9|35
1646289300000|2022-03-03 06:35:00|14033.4|14029.4|14036.4|14032.4|14039.9|14035.9|14025.9|14021.9|35
1646289600000|2022-03-03 06:40:00|14036.9|14032.9|14033.9|14029.9|14043.4|14039.4|14027.4|14023.4|52
1646289900000|2022-03-03 06:45:00|14034.4|14030.4|14041.9|14037.9|14045.4|14041.4|14026.4|14022.4|61
1646290200000|2022-03-03 06:50:00|14040.4|14036.4|14046.9|14042.9|14055.9|14051.9|14038.4|14034.4|54
1646290500000|2022-03-03 06:55:00|14047.4|14043.4|14057.9|14053.9|14062.4|14058.4|14039.4|14035.4|30
1646290800000|2022-03-03 07:00:00|14056.9|14054.9|14039.4|14037.4|14063.4|14061.4|14027.9|14025.9|242
1646291100000|2022-03-03 07:05:00|14038.9|14036.9|14037.9|14035.9|14041.9|14039.9|14022.9|14020.9|208
1646291400000|2022-03-03 07:10:00|14038.4|14036.4|14033.9|14031.9|14044.9|14042.9|14030.4|14028.4|121
1646291700000|2022-03-03 07:15:00|14034.9|14032.9|14037.9|14035.9|14040.9|14038.9|14024.4|14022.4|198
1646292000000|2022-03-03 07:20:00|14038.9|14036.9|14055.9|14053.9|14058.9|14056.9|14038.9|14036.9|200
1646292300000|2022-03-03 07:25:00|14055.4|14053.4|14032.9|14030.9|14057.4|14055.4|14032.4|14030.4|221
1646292600000|2022-03-03 07:30:00|14032.4|14030.4|13981.4|13979.4|14032.4|14030.4|13980.4|13978.4|596
1646292900000|2022-03-03 07:35:00|13981.9|13979.9|13957.9|13955.9|13982.4|13980.4|13955.9|13953.9|460
1646293200000|2022-03-03 07:40:00|13958.4|13956.4|13957.9|13955.9|13964.9|13962.9|13921.4|13919.4|1053
1646293500000|2022-03-03 07:45:00|13958.4|13956.4|13964.4|13962.4|13967.9|13965.9|13938.9|13936.9|566
1646293800000|2022-03-03 07:50:00|13963.9|13961.9|13980.9|13978.9|13980.9|13978.9|13952.4|13950.4|685
1646294100000|2022-03-03 07:55:00|13980.4|13978.4|13982.9|13980.9|13988.9|13986.9|13953.9|13951.9|886
1646294400000|2022-03-03 08:00:00|13982.5|13981.3|14018.5|14017.3|14019.5|14018.3|13946.5|13945.3|2026
1646294700000|2022-03-03 08:05:00|14018|14016.8|14027|14025.8|14054.5|14053.3|14015.5|14014.3|1030
1646295000000|2022-03-03 08:10:00|14026.5|14025.3|14030|14028.8|14037.5|14036.3|14003|14001.8|778
1646295300000|2022-03-03 08:15:00|14029.5|14028.3|14046|14044.8|14055|14053.8|14023|14021.8|587
1646295600000|2022-03-03 08:20:00|14045.5|14044.3|14048.5|14047.3|14057|14055.8|14028.5|14027.3|835
1646295900000|2022-03-03 08:25:00|14049.5|14048.3|14011|14009.8|14050|14048.8|14009.5|14008.3|602
1646296200000|2022-03-03 08:30:00|14011.5|14010.3|13975|13973.8|14017.5|14016.3|13971|13969.8|793
1646296500000|2022-03-03 08:35:00|13975.5|13974.3|13933|13931.8|13980|13978.8|13917.5|13916.3|1093
1646296800000|2022-03-03 08:40:00|13933.5|13932.3|13875.5|13874.3|13937.5|13936.3|13872.5|13871.3|1529
1646297100000|2022-03-03 08:45:00|13876|13874.8|13873.5|13872.3|13887|13885.8|13855|13853.8|1093
1646297400000|2022-03-03 08:50:00|13874|13872.8|13909|13907.8|13910|13908.8|13870.5|13869.3|942
1646297700000|2022-03-03 08:55:00|13908.5|13907.3|13928|13926.8|13931|13929.8|13892|13890.8|897
1646298000000|2022-03-03 09:00:00|13928.5|13927.3|13920|13918.8|13939|13937.8|13908.5|13907.3|537
1646298300000|2022-03-03 09:05:00|13920.5|13919.3|13888.5|13887.3|13936.5|13935.3|13886.5|13885.3|612
1646298600000|2022-03-03 09:10:00|13888|13886.8|13899.5|13898.3|13929.5|13928.3|13886.5|13885.3|696
1646298900000|2022-03-03 09:15:00|13900|13898.8|13897|13895.8|13919.5|13918.3|13870|13868.8|937
1646299200000|2022-03-03 09:20:00|13896.5|13895.3|13887|13885.8|13909|13907.8|13866.5|13865.3|599
1646299500000|2022-03-03 09:25:00|13886.5|13885.3|13888.5|13887.3|13913|13911.8|13886.5|13885.3|457
1646299800000|2022-03-03 09:30:00|13889|13887.8|13912|13910.8|13913.5|13912.3|13880.5|13879.3|522
1646300100000|2022-03-03 09:35:00|13912.5|13911.3|13904.5|13903.3|13922.5|13921.3|13893.5|13892.3|392
1646300400000|2022-03-03 09:40:00|13905|13903.8|13923|13921.8|13928|13926.8|13902|13900.8|471
1646300700000|2022-03-03 09:45:00|13923.5|13922.3|13932.5|13931.3|13946|13944.8|13918.5|13917.3|478
1646301000000|2022-03-03 09:50:00|13933|13931.8|13911.5|13910.3|13949|13947.8|13906|13904.8|617
1646301300000|2022-03-03 09:55:00|13911|13909.8|13902.5|13901.3|13917.5|13916.3|13893|13891.8|470
1646301600000|2022-03-03 10:00:00|13901.5|13900.3|13889|13887.8|13913.5|13912.3|13884|13882.8|461
1646301900000|2022-03-03 10:05:00|13888.5|13887.3|13864|13862.8|13896.5|13895.3|13861.5|13860.3|481
1646302200000|2022-03-03 10:10:00|13864.5|13863.3|13880.5|13879.3|13889|13887.8|13862.5|13861.3|366
1646302500000|2022-03-03 10:15:00|13881|13879.8|13852|13850.8|13888|13886.8|13847.5|13846.3|719
1646302800000|2022-03-03 10:20:00|13852.5|13851.3|13841.5|13840.3|13854|13852.8|13826.5|13825.3|582
1646303100000|2022-03-03 10:25:00|13842|13840.8|13833|13831.8|13846|13844.8|13829.5|13828.3|300
1646303400000|2022-03-03 10:30:00|13833.5|13832.3|13848|13846.8|13856|13854.8|13832|13830.8|346
1646303700000|2022-03-03 10:35:00|13848.5|13847.3|13851.5|13850.3|13853.5|13852.3|13840.5|13839.3|276
1646304000000|2022-03-03 10:40:00|13852|13850.8|13840.5|13839.3|13861|13859.8|13839|13837.8|497
1646304300000|2022-03-03 10:45:00|13841|13839.8|13861.5|13860.3|13861.5|13860.3|13833.5|13832.3|382
1646304600000|2022-03-03 10:50:00|13862|13860.8|13854.5|13853.3|13863|13861.8|13849|13847.8|527
1646304900000|2022-03-03 10:55:00|13855|13853.8|13860.5|13859.3|13862|13860.8|13848|13846.8|447
1646305200000|2022-03-03 11:00:00|13861|13859.8|13858.5|13857.3|13864|13862.8|13846.5|13845.3|346
1646305500000|2022-03-03 11:05:00|13859|13857.8|13854.5|13853.3|13859.5|13858.3|13839|13837.8|276
1646305800000|2022-03-03 11:10:00|13854|13852.8|13878.5|13877.3|13881|13879.8|13847.5|13846.3|379
1646306100000|2022-03-03 11:15:00|13879|13877.8|13876.5|13875.3|13892.5|13891.3|13874|13872.8|416
1646306400000|2022-03-03 11:20:00|13877|13875.8|13901|13899.8|13910.5|13909.3|13875.5|13874.3|346
1646306700000|2022-03-03 11:25:00|13901.5|13900.3|13913|13911.8|13915.5|13914.3|13895|13893.8|339
1646307000000|2022-03-03 11:30:00|13912.5|13911.3|13909.5|13908.3|13921|13919.8|13908.5|13907.3|206
1646307300000|2022-03-03 11:35:00|13909|13907.8|13880.5|13879.3|13909|13907.8|13873.5|13872.3|373
1646307600000|2022-03-03 11:40:00|13880|13878.8|13865|13863.8|13880.5|13879.3|13859.5|13858.3|196
1646307900000|2022-03-03 11:45:00|13865.5|13864.3|13856.5|13855.3|13866.5|13865.3|13845.5|13844.3|349
1646308200000|2022-03-03 11:50:00|13855|13853.8|13871.5|13870.3|13873.5|13872.3|13848|13846.8|290
1646308500000|2022-03-03 11:55:00|13872|13870.8|13872|13870.8|13882|13880.8|13870.5|13869.3|281
1646308800000|2022-03-03 12:00:00|13873.5|13872.3|13873.5|13872.3|13887|13885.8|13868|13866.8|429
1646309100000|2022-03-03 12:05:00|13873|13871.8|13886|13884.8|13888.5|13887.3|13866|13864.8|279
1646309400000|2022-03-03 12:10:00|13885.5|13884.3|13885|13883.8|13892|13890.8|13877.5|13876.3|320
1646309700000|2022-03-03 12:15:00|13885.5|13884.3|13902|13900.8|13904.5|13903.3|13881.5|13880.3|318
1646310000000|2022-03-03 12:20:00|13902.5|13901.3|13902|13900.8|13908.5|13907.3|13898|13896.8|196
1646310300000|2022-03-03 12:25:00|13902.5|13901.3|13912.5|13911.3|13925|13923.8|13902.5|13901.3|254
1646310600000|2022-03-03 12:30:00|13912|13910.8|13923.5|13922.3|13929|13927.8|13907.5|13906.3|300
1646310900000|2022-03-03 12:35:00|13922.5|13921.3|13911.5|13910.3|13933.5|13932.3|13910|13908.8|245
1646311200000|2022-03-03 12:40:00|13912|13910.8|13915|13913.8|13925|13923.8|13908|13906.8|238
1646311500000|2022-03-03 12:45:00|13915.5|13914.3|13895|13893.8|13916|13914.8|13890|13888.8|383
1646311800000|2022-03-03 12:50:00|13895.5|13894.3|13903|13901.8|13907|13905.8|13890.5|13889.3|244
1646312100000|2022-03-03 12:55:00|13902.5|13901.3|13898|13896.8|13915.5|13914.3|13897.5|13896.3|346
1646312400000|2022-03-03 13:00:00|13899|13897.8|13903|13901.8|13909|13907.8|13898|13896.8|154
1646312700000|2022-03-03 13:05:00|13902.5|13901.3|13908.5|13907.3|13910.5|13909.3|13887.5|13886.3|290
1646313000000|2022-03-03 13:10:00|13908|13906.8|13917|13915.8|13919|13917.8|13899.5|13898.3|304
1646313300000|2022-03-03 13:15:00|13917.5|13916.3|13905|13903.8|13918.5|13917.3|13901|13899.8|309
1646313600000|2022-03-03 13:20:00|13904.5|13903.3|13904|13902.8|13904.5|13903.3|13892.5|13891.3|298
1646313900000|2022-03-03 13:25:00|13903.5|13902.3|13917.5|13916.3|13926.5|13925.3|13896|13894.8|521
1646314200000|2022-03-03 13:30:00|13917|13915.8|13914.5|13913.3|13921|13919.8|13905.5|13904.3|257
1646314500000|2022-03-03 13:35:00|13914|13912.8|13922|13920.8|13926|13924.8|13908.5|13907.3|322
1646314800000|2022-03-03 13:40:00|13924|13922.8|13932.5|13931.3|13932.5|13931.3|13915.5|13914.3|276
1646315100000|2022-03-03 13:45:00|13933|13931.8|13921|13919.8|13935|13933.8|13917|13915.8|293
1646315400000|2022-03-03 13:50:00|13920.5|13919.3|13939|13937.8|13944|13942.8|13909|13907.8|474
1646315700000|2022-03-03 13:55:00|13938.5|13937.3|13997|13995.8|13998.5|13997.3|13938|13936.8|1024
1646316000000|2022-03-03 14:00:00|13995|13993.8|14023|14021.8|14062.5|14061.3|13987.5|13986.3|1624
1646316300000|2022-03-03 14:05:00|14022.5|14021.3|13996|13994.8|14022.5|14021.3|13965|13963.8|1352
1646316600000|2022-03-03 14:10:00|13996.5|13995.3|13987.5|13986.3|14012|14010.8|13981.5|13980.3|525
1646316900000|2022-03-03 14:15:00|13987|13985.8|13981.5|13980.3|13994|13992.8|13975|13973.8|468
1646317200000|2022-03-03 14:20:00|13981|13979.8|13957|13955.8|13983|13981.8|13953|13951.8|402
1646317500000|2022-03-03 14:25:00|13958.5|13957.3|13964|13962.8|13974|13972.8|13953|13951.8|497
1646317800000|2022-03-03 14:30:00|13964.5|13963.3|13937|13935.8|13978|13976.8|13933.5|13932.3|847
1646318100000|2022-03-03 14:35:00|13937.5|13936.3|13941|13939.8|13943.5|13942.3|13927|13925.8|630
1646318400000|2022-03-03 14:40:00|13940.5|13939.3|13938.5|13937.3|13951.5|13950.3|13930|13928.8|363
1646318700000|2022-03-03 14:45:00|13938|13936.8|13910.5|13909.3|13957|13955.8|13907|13905.8|775
1646319000000|2022-03-03 14:50:00|13911|13909.8|13894.5|13893.3|13916.5|13915.3|13884|13882.8|624
1646319300000|2022-03-03 14:55:00|13894|13892.8|13903|13901.8|13916.5|13915.3|13887.5|13886.3|487
1646319600000|2022-03-03 15:00:00|13904.5|13903.3|13872.5|13871.3|13909.5|13908.3|13870|13868.8|598
1646319900000|2022-03-03 15:05:00|13873|13871.8|13851.5|13850.3|13880|13878.8|13840|13838.8|889
1646320200000|2022-03-03 15:10:00|13851|13849.8|13849|13847.8|13862|13860.8|13831.5|13830.3|738
1646320500000|2022-03-03 15:15:00|13849.5|13848.3|13825|13823.8|13849.5|13848.3|13818|13816.8|919
1646320800000|2022-03-03 15:20:00|13824.5|13823.3|13790.5|13789.3|13826|13824.8|13786|13784.8|1285
1646321100000|2022-03-03 15:25:00|13790|13788.8|13813|13811.8|13820|13818.8|13778.5|13777.3|1300
1646321400000|2022-03-03 15:30:00|13813.5|13812.3|13807|13805.8|13831|13829.8|13803.5|13802.3|732
1646321700000|2022-03-03 15:35:00|13808|13806.8|13784|13782.8|13821|13819.8|13783|13781.8|618
1646322000000|2022-03-03 15:40:00|13784.5|13783.3|13756.5|13755.3|13792|13790.8|13753.5|13752.3|1218
1646322300000|2022-03-03 15:45:00|13757|13755.8|13779|13777.8|13792|13790.8|13755.5|13754.3|838
1646322600000|2022-03-03 15:50:00|13779.5|13778.3|13758|13756.8|13779.5|13778.3|13756.5|13755.3|764
1646322900000|2022-03-03 15:55:00|13757.5|13756.3|13734|13732.8|13762|13760.8|13733|13731.8|782
1646323200000|2022-03-03 16:00:00|13733.5|13732.3|13738|13736.8|13743|13741.8|13725|13723.8|978
1646323500000|2022-03-03 16:05:00|13738.5|13737.3|13733.5|13732.3|13752|13750.8|13721.5|13720.3|1107
1646323800000|2022-03-03 16:10:00|13733|13731.8|13698|13696.8|13740|13738.8|13695|13693.8|1498
1646324100000|2022-03-03 16:15:00|13696|13694.8|13701|13699.8|13717|13715.8|13663.5|13662.3|1529
1646324400000|2022-03-03 16:20:00|13700.5|13699.3|13736|13734.8|13743|13741.8|13699|13697.8|1077
1646324700000|2022-03-03 16:25:00|13737|13735.8|13694|13692.8|13751.5|13750.3|13691.5|13690.3|2581
1646325000000|2022-03-03 16:30:00|13692|13690.8|13704.4|13702.4|13713.4|13711.4|13668.4|13666.4|2033
1646325300000|2022-03-03 16:35:00|13703.4|13701.4|13669.4|13667.4|13712.4|13710.4|13647.9|13645.9|1734
1646325600000|2022-03-03 16:40:00|13669.9|13667.9|13694.9|13692.9|13698.9|13696.9|13664.9|13662.9|468
1646325900000|2022-03-03 16:45:00|13694.4|13692.4|13695.9|13693.9|13711.9|13709.9|13687.4|13685.4|476
1646326200000|2022-03-03 16:50:00|13696.4|13694.4|13683.4|13681.4|13698.4|13696.4|13682.4|13680.4|273
1646326500000|2022-03-03 16:55:00|13682.9|13680.9|13680.9|13678.9|13700.9|13698.9|13649.4|13647.4|821
1646326800000|2022-03-03 17:00:00|13680.4|13678.4|13695.9|13693.9|13702.4|13700.4|13675.9|13673.9|294
1646327100000|2022-03-03 17:05:00|13696.4|13694.4|13712.4|13710.4|13712.9|13710.9|13685.9|13683.9|286
1646327400000|2022-03-03 17:10:00|13710.4|13708.4|13711.4|13709.4|13727.9|13725.9|13706.4|13704.4|429
1646327700000|2022-03-03 17:15:00|13711.9|13709.9|13713.4|13711.4|13725.4|13723.4|13704.9|13702.9|212
1646328000000|2022-03-03 17:20:00|13713.9|13711.9|13687.4|13685.4|13716.4|13714.4|13685.9|13683.9|286
1646328300000|2022-03-03 17:25:00|13687.9|13685.9|13671.4|13669.4|13691.9|13689.9|13666.4|13664.4|243
1646328600000|2022-03-03 17:30:00|13671.9|13669.9|13770.4|13768.4|13798.4|13796.4|13670.9|13668.9|1885
1646328900000|2022-03-03 17:35:00|13769.9|13767.9|13742.4|13740.4|13804.9|13802.9|13737.4|13735.4|734
1646329200000|2022-03-03 17:40:00|13741.9|13739.9|13741.4|13739.4|13746.9|13744.9|13712.9|13710.9|383
1646329500000|2022-03-03 17:45:00|13739.9|13737.9|13746.4|13744.4|13755.9|13753.9|13722.9|13720.9|349
1646329800000|2022-03-03 17:50:00|13746.9|13744.9|13726.9|13724.9|13747.9|13745.9|13725.9|13723.9|157
1646330100000|2022-03-03 17:55:00|13726.4|13724.4|13743.4|13741.4|13748.4|13746.4|13725.4|13723.4|109
1646330400000|2022-03-03 18:00:00|13741.9|13739.9|13747.9|13745.9|13750.4|13748.4|13727.4|13725.4|88
1646330700000|2022-03-03 18:05:00|13747.4|13745.4|13739.4|13737.4|13761.4|13759.4|13735.9|13733.9|94
1646331000000|2022-03-03 18:10:00|13738.9|13736.9|13748.4|13746.4|13750.4|13748.4|13730.9|13728.9|78
1646331300000|2022-03-03 18:15:00|13747.4|13745.4|13759.4|13757.4|13762.4|13760.4|13745.9|13743.9|82
1646331600000|2022-03-03 18:20:00|13758.4|13756.4|13763.4|13761.4|13763.4|13761.4|13751.4|13749.4|62
1646331900000|2022-03-03 18:25:00|13762.9|13760.9|13757.9|13755.9|13764.9|13762.9|13750.4|13748.4|100
1646332200000|2022-03-03 18:30:00|13757.4|13755.4|13721.4|13719.4|13758.9|13756.9|13714.9|13712.9|201
1646332500000|2022-03-03 18:35:00|13720.9|13718.9|13706.4|13704.4|13727.4|13725.4|13705.4|13703.4|145
1646332800000|2022-03-03 18:40:00|13705.9|13703.9|13692.9|13690.9|13708.4|13706.4|13685.9|13683.9|265
1646333100000|2022-03-03 18:45:00|13693.4|13691.4|13700.4|13698.4|13702.9|13700.9|13685.9|13683.9|141
1646333400000|2022-03-03 18:50:00|13700.9|13698.9|13697.9|13695.9|13708.9|13706.9|13690.4|13688.4|149
1646333700000|2022-03-03 18:55:00|13697.4|13695.4|13695.4|13693.4|13705.4|13703.4|13690.4|13688.4|164
1646334000000|2022-03-03 19:00:00|13695.9|13693.9|13696.4|13694.4|13709.9|13707.9|13691.4|13689.4|78
1646334300000|2022-03-03 19:05:00|13695.9|13693.9|13691.9|13689.9|13701.9|13699.9|13688.4|13686.4|58
1646334600000|2022-03-03 19:10:00|13692.4|13690.4|13729.4|13727.4|13734.9|13732.9|13686.9|13684.9|158
1646334900000|2022-03-03 19:15:00|13728.9|13726.9|13727.9|13725.9|13732.4|13730.4|13716.4|13714.4|104
1646335200000|2022-03-03 19:20:00|13728.4|13726.4|13703.9|13701.9|13728.4|13726.4|13702.9|13700.9|112
1646335500000|2022-03-03 19:25:00|13703.4|13701.4|13709.4|13707.4|13719.4|13717.4|13703.4|13701.4|85
1646335800000|2022-03-03 19:30:00|13708.9|13706.9|13691.4|13689.4|13709.4|13707.4|13688.4|13686.4|79
1646336100000|2022-03-03 19:35:00|13690.9|13688.9|13685.9|13683.9|13696.9|13694.9|13682.9|13680.9|115
1646336400000|2022-03-03 19:40:00|13685.4|13683.4|13666.4|13664.4|13692.9|13690.9|13661.9|13659.9|109
1646336700000|2022-03-03 19:45:00|13667.9|13665.9|13654.9|13652.9|13670.9|13668.9|13650.9|13648.9|120
1646337000000|2022-03-03 19:50:00|13654.4|13652.4|13644.9|13642.9|13656.9|13654.9|13632.4|13630.4|211
1646337300000|2022-03-03 19:55:00|13645.4|13643.4|13644.9|13642.9|13647.9|13645.9|13634.9|13632.9|97
1646337600000|2022-03-03 20:00:00|13644.4|13642.4|13622.9|13620.9|13644.4|13642.4|13621.9|13619.9|223
1646337900000|2022-03-03 20:05:00|13623.4|13621.4|13612.4|13610.4|13641.4|13639.4|13604.9|13602.9|309
1646338200000|2022-03-03 20:10:00|13612.9|13610.9|13613.4|13611.4|13618.9|13616.9|13607.4|13605.4|272
1646338500000|2022-03-03 20:15:00|13612.9|13610.9|13623.9|13621.9|13636.4|13634.4|13610.9|13608.9|274
1646338800000|2022-03-03 20:20:00|13624.4|13622.4|13623.4|13621.4|13634.9|13632.9|13610.4|13608.4|256
1646339100000|2022-03-03 20:25:00|13623.9|13621.9|13662.9|13660.9|13666.4|13664.4|13623.4|13621.4|218
1646339400000|2022-03-03 20:30:00|13663.4|13661.4|13623.4|13621.4|13665.9|13663.9|13622.9|13620.9|231
1646339700000|2022-03-03 20:35:00|13623.9|13621.9|13631.9|13629.9|13634.4|13632.4|13610.4|13608.4|135
1646340000000|2022-03-03 20:40:00|13631.4|13629.4|13615.4|13613.4|13633.9|13631.9|13613.9|13611.9|136
1646340300000|2022-03-03 20:45:00|13614.9|13612.9|13628.9|13626.9|13628.9|13626.9|13605.9|13603.9|265
1646340600000|2022-03-03 20:50:00|13628.4|13626.4|13656.4|13654.4|13665.4|13663.4|13616.4|13614.4|295
1646340900000|2022-03-03 20:55:00|13657.4|13655.4|13665.9|13663.9|13681.4|13679.4|13644.4|13642.4|323
1646341200000|2022-03-03 21:00:00|13659.8|13654.8|13667.8|13662.8|13676.3|13671.3|13649.9|13644.9|96
1646341500000|2022-03-03 21:05:00|13668.8|13663.8|13673.1|13668.1|13674.5|13669.5|13661.8|13656.8|0
1646341800000|2022-03-03 21:10:00|13672.1|13667.1|13678|13673|13684.8|13679.8|13672.1|13667.1|0
1646342100000|2022-03-03 21:15:00|13677.5|13672.5|13679.1|13674.1|13680.6|13675.6|13672.2|13667.2|0
1646342400000|2022-03-03 21:20:00|13678.6|13673.6|13673.3|13668.3|13678.7|13673.7|13668.7|13663.7|0
1646342700000|2022-03-03 21:25:00|13672.9|13667.9|13676|13671|13676|13671|13666.5|13661.5|0
1646343000000|2022-03-03 21:30:00|13675|13670|13670.7|13665.7|13676.4|13671.4|13667.6|13662.6|0
1646343300000|2022-03-03 21:35:00|13671.7|13666.7|13661.8|13656.8|13676.6|13671.6|13661.3|13656.3|0
1646343600000|2022-03-03 21:40:00|13662.8|13657.8|13665.3|13660.3|13667.2|13662.2|13661.3|13656.3|0
1646343900000|2022-03-03 21:45:00|13666.3|13661.3|13671.7|13666.7|13672.1|13667.1|13661.5|13656.5|0
1646344200000|2022-03-03 21:50:00|13671.2|13666.2|13681|13676|13682.1|13677.1|13670.4|13665.4|0
1646344500000|2022-03-03 21:55:00|13680.5|13675.5|13681.8|13676.8|13683.5|13678.5|13679.6|13674.6|0
1646344800000|2022-03-03 22:00:00|13681.9|13676.9|13680.4|13675.4|13682.1|13677.1|13680.3|13675.3|0
1646345100000|2022-03-03 22:05:00|13680.3|13675.3|13681.2|13676.2|13681.7|13676.7|13680.2|13675.2|0
1646345400000|2022-03-03 22:10:00|13681.1|13676.1|13682.5|13677.5|13683.3|13678.3|13680.8|13675.8|0
1646345700000|2022-03-03 22:15:00|13682.9|13677.9|13682.5|13677.5|13683.1|13678.1|13682.5|13677.5|0
1646346000000|2022-03-03 22:20:00|13682.6|13677.6|13686.9|13681.9|13686.9|13681.9|13682.4|13677.4|0
1646346300000|2022-03-03 22:25:00|13687|13682|13687.1|13682.1|13687.8|13682.8|13684.8|13679.8|0
1646346600000|2022-03-03 22:30:00|13687.3|13682.3|13685.6|13680.6|13688|13683|13685.6|13680.6|0
1646346900000|2022-03-03 22:35:00|13685.7|13680.7|13682.9|13677.9|13685.7|13680.7|13682.9|13677.9|0
1646347200000|2022-03-03 22:40:00|13683|13678|13683.3|13678.3|13683.8|13678.8|13682.9|13677.9|0
1646347500000|2022-03-03 22:45:00|13683.4|13678.4|13683.2|13678.2|13683.7|13678.7|13683.1|13678.1|0
1646347800000|2022-03-03 22:50:00|13683|13678|13682.2|13677.2|13683.5|13678.5|13682.2|13677.2|0
1646348100000|2022-03-03 22:55:00|13681.8|13676.8|13684.6|13679.6|13684.6|13679.6|13681.8|13676.8|0
1646348400000|2022-03-03 23:00:00|13688.6|13683.6|13682.1|13677.1|13689.5|13684.5|13678.8|13673.8|0
1646348700000|2022-03-03 23:05:00|13682.6|13677.6|13682.4|13677.4|13684|13679|13673.6|13668.6|0
1646349000000|2022-03-03 23:10:00|13683.3|13678.3|13691|13686|13693.1|13688.1|13680|13675|0
1646349300000|2022-03-03 23:15:00|13691.5|13686.5|13694.6|13689.6|13696.8|13691.8|13690.1|13685.1|0
1646349600000|2022-03-03 23:20:00|13696|13691|13685.3|13680.3|13696.6|13691.6|13685.3|13680.3|0
1646349900000|2022-03-03 23:25:00|13685.8|13680.8|13689.8|13684.8|13691.3|13686.3|13682.8|13677.8|0
1646350200000|2022-03-03 23:30:00|13690.2|13685.2|13702.5|13697.5|13704.3|13699.3|13690.2|13685.2|0
1646350500000|2022-03-03 23:35:00|13703.9|13698.9|13707.2|13702.2|13709.2|13704.2|13703.5|13698.5|0
1646350800000|2022-03-03 23:40:00|13707.7|13702.7|13704.8|13699.8|13708|13703|13703|13698|0
1646351100000|2022-03-03 23:45:00|13705.3|13700.3|13703.9|13698.9|13710|13705|13702.1|13697.1|0
1646351400000|2022-03-03 23:50:00|13703.4|13698.4|13706.9|13701.9|13709.4|13704.4|13702.5|13697.5|0
1646351700000|2022-03-03 23:55:00|13707.4|13702.4|13706.8|13701.8|13714|13709|13706|13701|0
1646352000000|2022-03-04 00:00:00|13708.2|13703.2|13713.7|13708.7|13715.5|13710.5|13702.9|13697.9|0
1646352300000|2022-03-04 00:05:00|13710.9|13705.9|13649.2|13644.2|13710.9|13705.9|13648.7|13643.7|0
1646352600000|2022-03-04 00:10:00|13647.3|13642.3|13635.8|13630.8|13660.4|13655.4|13612|13607|0
1646352900000|2022-03-04 00:15:00|13636.9|13631.9|13560.4|13556.4|13636.9|13631.9|13558.9|13554.9|202
1646353200000|2022-03-04 00:20:00|13559.4|13555.4|13504.4|13500.4|13564.4|13560.4|13490.9|13486.9|184
1646353500000|2022-03-04 00:25:00|13503.4|13499.4|13507.4|13503.4|13539.9|13535.9|13489.4|13485.4|63
1646353800000|2022-03-04 00:30:00|13506.9|13502.9|13470.9|13466.9|13514.9|13510.9|13464.4|13460.4|42
1646354100000|2022-03-04 00:35:00|13470.4|13466.4|13412.9|13408.9|13501.9|13497.9|13398.9|13394.9|283
1646354400000|2022-03-04 00:40:00|13411.9|13407.9|13393.4|13389.4|13411.9|13407.9|13367.9|13363.9|73
1646354700000|2022-03-04 00:45:00|13392.9|13388.9|13431.9|13427.9|13438.4|13434.4|13378.4|13374.4|72
1646355000000|2022-03-04 00:50:00|13432.4|13428.4|13401.4|13397.4|13443.4|13439.4|13394.9|13390.9|40
1646355300000|2022-03-04 00:55:00|13401.9|13397.9|13356.9|13352.9|13401.9|13397.9|13323.9|13319.9|262
1646355600000|2022-03-04 01:00:00|13356.4|13352.4|13427.9|13423.9|13437.9|13433.9|13327.4|13323.4|64
1646355900000|2022-03-04 01:05:00|13427.4|13423.4|13330.4|13326.4|13436.9|13432.9|13312.9|13308.9|48
1646356200000|2022-03-04 01:10:00|13330.9|13326.9|13378.9|13374.9|13390.9|13386.9|13309.4|13305.4|109
1646356500000|2022-03-04 01:15:00|13378.4|13374.4|13374.9|13370.9|13391.9|13387.9|13343.4|13339.4|47
1646356800000|2022-03-04 01:20:00|13375.4|13371.4|13453.4|13449.4|13461.9|13457.9|13360.4|13356.4|91
1646357100000|2022-03-04 01:25:00|13453.9|13449.9|13420.9|13416.9|13454.4|13450.4|13397.9|13393.9|17
1646357400000|2022-03-04 01:30:00|13421.4|13417.4|13465.4|13461.4|13465.4|13461.4|13405.9|13401.9|26
1646357700000|2022-03-04 01:35:00|13465.9|13461.9|13442.9|13438.9|13479.4|13475.4|13439.9|13435.9|33
1646358000000|2022-03-04 01:40:00|13443.9|13439.9|13444.9|13440.9|13454.4|13450.4|13411.9|13407.9|7
1646358300000|2022-03-04 01:45:00|13445.9|13441.9|13470.4|13466.4|13473.4|13469.4|13432.9|13428.9|9
1646358600000|2022-03-04 01:50:00|13470.9|13466.9|13512.4|13508.4|13546.4|13542.4|13470.9|13466.9|92
1646358900000|2022-03-04 01:55:00|13512.9|13508.9|13526.4|13522.4|13556.9|13552.9|13512.9|13508.9|87
1646359200000|2022-03-04 02:00:00|13528.9|13524.9|13477.4|13473.4|13530.9|13526.9|13459.4|13455.4|26
1646359500000|2022-03-04 02:05:00|13477.9|13473.9|13491.9|13487.9|13504.9|13500.9|13476.4|13472.4|5
1646359800000|2022-03-04 02:10:00|13492.4|13488.4|13515.9|13511.9|13523.9|13519.9|13491.4|13487.4|11
1646360100000|2022-03-04 02:15:00|13516.9|13512.9|13488.9|13484.9|13521.4|13517.4|13484.4|13480.4|20
1646360400000|2022-03-04 02:20:00|13489.4|13485.4|13487.4|13483.4|13503.9|13499.9|13475.4|13471.4|17
1646360700000|2022-03-04 02:25:00|13487.9|13483.9|13444.9|13440.9|13493.9|13489.9|13439.4|13435.4|31
1646361000000|2022-03-04 02:30:00|13446.9|13442.9|13469.4|13465.4|13474.4|13470.4|13446.9|13442.9|27
1646361300000|2022-03-04 02:35:00|13469.9|13465.9|13482.4|13478.4|13507.9|13503.9|13440.9|13436.9|46
1646361600000|2022-03-04 02:40:00|13481.9|13477.9|13463.4|13459.4|13484.9|13480.9|13456.9|13452.9|37
1646361900000|2022-03-04 02:45:00|13464.9|13460.9|13434.9|13430.9|13465.9|13461.9|13427.9|13423.9|90
1646362200000|2022-03-04 02:50:00|13434.4|13430.4|13418.9|13414.9|13441.9|13437.9|13380.9|13376.9|104
1646362500000|2022-03-04 02:55:00|13416.9|13412.9|13397.9|13393.9|13428.9|13424.9|13385.4|13381.4|69
1646362800000|2022-03-04 03:00:00|13396.4|13392.4|13394.4|13390.4|13440.9|13436.9|13391.4|13387.4|37
1646363100000|2022-03-04 03:05:00|13394.9|13390.9|13392.4|13388.4|13398.9|13394.9|13362.4|13358.4|67
1646363400000|2022-03-04 03:10:00|13391.4|13387.4|13376.4|13372.4|13396.9|13392.9|13348.9|13344.9|68
1646363700000|2022-03-04 03:15:00|13376.4|13372.4|13343.9|13339.9|13382.4|13378.4|13341.9|13337.9|23
1646364000000|2022-03-04 03:20:00|13355.9|13351.9|13365.4|13361.4|13365.4|13361.4|13348.9|13344.9|33
1646364300000|2022-03-04 03:25:00|13366.4|13362.4|13367.9|13363.9|13370.9|13366.9|13344.9|13340.9|38
1646364600000|2022-03-04 03:30:00|13365.4|13361.4|13366.4|13362.4|13378.9|13374.9|13351.9|13347.9|23
1646364900000|2022-03-04 03:35:00|13365.9|13361.9|13350.9|13346.9|13368.4|13364.4|13349.9|13345.9|32
1646365200000|2022-03-04 03:40:00|13350.4|13346.4|13328.4|13324.4|13350.9|13346.9|13315.4|13311.4|28
1646365500000|2022-03-04 03:45:00|13328.9|13324.9|13311.9|13307.9|13333.4|13329.4|13305.4|13301.4|86
1646365800000|2022-03-04 03:50:00|13306.4|13302.4|13330.9|13326.9|13341.4|13337.4|13306.4|13302.4|51
1646366100000|2022-03-04 03:55:00|13331.9|13327.9|13312.9|13308.9|13339.4|13335.4|13312.9|13308.9|20
1646366400000|2022-03-04 04:00:00|13317.9|13313.9|13300.4|13296.4|13320.9|13316.9|13300.4|13296.4|52
1646366700000|2022-03-04 04:05:00|13295.9|13291.9|13338.9|13334.9|13344.9|13340.9|13294.9|13290.9|28
1646367000000|2022-03-04 04:10:00|13339.4|13335.4|13319.4|13315.4|13340.9|13336.9|13303.4|13299.4|33
1646367300000|2022-03-04 04:15:00|13318.9|13314.9|13320.9|13316.9|13325.4|13321.4|13306.4|13302.4|27
1646367600000|2022-03-04 04:20:00|13319.9|13315.9|13292.9|13288.9|13319.9|13315.9|13283.4|13279.4|55
1646367900000|2022-03-04 04:25:00|13293.4|13289.4|13304.4|13300.4|13311.9|13307.9|13286.9|13282.9|39
1646368200000|2022-03-04 04:30:00|13303.9|13299.9|13313.9|13309.9|13316.4|13312.4|13285.4|13281.4|34
1646368500000|2022-03-04 04:35:00|13314.9|13310.9|13341.9|13337.9|13344.4|13340.4|13310.4|13306.4|20
1646368800000|2022-03-04 04:40:00|13342.9|13338.9|13337.9|13333.9|13347.4|13343.4|13337.9|13333.9|8
1646369100000|2022-03-04 04:45:00|13338.4|13334.4|13326.9|13322.9|13338.4|13334.4|13317.9|13313.9|3
1646369400000|2022-03-04 04:50:00|13329.4|13325.4|13346.4|13342.4|13347.4|13343.4|13329.4|13325.4|15
1646369700000|2022-03-04 04:55:00|13347.4|13343.4|13358.9|13354.9|13366.4|13362.4|13343.9|13339.9|21
1646370000000|2022-03-04 05:00:00|13360.9|13356.9|13370.9|13366.9|13371.9|13367.9|13359.9|13355.9|12
1646370300000|2022-03-04 05:05:00|13371.4|13367.4|13378.4|13374.4|13381.4|13377.4|13370.4|13366.4|20
1646370600000|2022-03-04 05:10:00|13384.9|13380.9|13391.4|13387.4|13398.9|13394.9|13379.4|13375.4|53
1646370900000|2022-03-04 05:15:00|13391.9|13387.9|13388.4|13384.4|13394.4|13390.4|13379.4|13375.4|26
1646371200000|2022-03-04 05:20:00|13387.9|13383.9|13384.9|13380.9|13391.9|13387.9|13365.9|13361.9|21
1646371500000|2022-03-04 05:25:00|13385.4|13381.4|13356.4|13352.4|13386.4|13382.4|13352.9|13348.9|32
1646371800000|2022-03-04 05:30:00|13355.4|13351.4|13363.4|13359.4|13374.9|13370.9|13346.4|13342.4|15
1646372100000|2022-03-04 05:35:00|13362.9|13358.9|13362.9|13358.9|13377.9|13373.9|13362.4|13358.4|11
1646372400000|2022-03-04 05:40:00|13362.4|13358.4|13339.9|13335.9|13362.4|13358.4|13337.4|13333.4|24
1646372700000|2022-03-04 05:45:00|13336.4|13332.4|13334.9|13330.9|13348.9|13344.9|13325.4|13321.4|13
1646373000000|2022-03-04 05:50:00|13335.9|13331.9|13351.9|13347.9|13354.9|13350.9|13329.4|13325.4|35
1646373300000|2022-03-04 05:55:00|13351.4|13347.4|13370.4|13366.4|13375.9|13371.9|13348.4|13344.4|26
1646373600000|2022-03-04 06:00:00|13368.4|13364.4|13410.4|13406.4|13411.4|13407.4|13363.4|13359.4|72
1646373900000|2022-03-04 06:05:00|13412.9|13408.9|13431.4|13427.4|13455.9|13451.9|13412.9|13408.9|80
1646374200000|2022-03-04 06:10:00|13430.9|13426.9|13428.4|13424.4|13442.9|13438.9|13425.9|13421.9|57
1646374500000|2022-03-04 06:15:00|13428.9|13424.9|13431.9|13427.9|13447.9|13443.9|13428.9|13424.9|60
1646374800000|2022-03-04 06:20:00|13431.4|13427.4|13429.9|13425.9|13431.4|13427.4|13421.9|13417.9|13
1646375100000|2022-03-04 06:25:00|13430.4|13426.4|13438.4|13434.4|13440.4|13436.4|13427.9|13423.9|13
1646375400000|2022-03-04 06:30:00|13434.9|13430.9|13436.9|13432.9|13446.4|13442.4|13423.9|13419.9|18
1646375700000|2022-03-04 06:35:00|13436.4|13432.4|13428.4|13424.4|13449.9|13445.9|13428.4|13424.4|39
1646376000000|2022-03-04 06:40:00|13427.9|13423.9|13429.4|13425.4|13438.9|13434.9|13423.4|13419.4|66
1646376300000|2022-03-04 06:45:00|13427.4|13423.4|13409.4|13405.4|13430.4|13426.4|13409.4|13405.4|117
1646376600000|2022-03-04 06:50:00|13410.9|13406.9|13417.4|13413.4|13429.4|13425.4|13393.9|13389.9|113
1646376900000|2022-03-04 06:55:00|13415.9|13411.9|13443.4|13439.4|13444.4|13440.4|13411.4|13407.4|89
1646377200000|2022-03-04 07:00:00|13442.4|13440.4|13490.4|13488.4|13501.9|13499.9|13432.4|13430.4|648
1646377500000|2022-03-04 07:05:00|13490.9|13488.9|13493.4|13491.4|13517.9|13515.9|13489.4|13487.4|391
1646377800000|2022-03-04 07:10:00|13493.9|13491.9|13434.4|13432.4|13496.9|13494.9|13430.9|13428.9|360
1646378100000|2022-03-04 07:15:00|13435.4|13433.4|13381.4|13379.4|13451.9|13449.9|13373.4|13371.4|447
1646378400000|2022-03-04 07:20:00|13380.4|13378.4|13449.9|13447.9|13465.4|13463.4|13380.4|13378.4|399
1646378700000|2022-03-04 07:25:00|13448.9|13446.9|13480.4|13478.4|13482.4|13480.4|13445.4|13443.4|270
1646379000000|2022-03-04 07:30:00|13479.9|13477.9|13460.9|13458.9|13488.4|13486.4|13457.9|13455.9|204
1646379300000|2022-03-04 07:35:00|13461.4|13459.4|13445.9|13443.9|13485.9|13483.9|13441.4|13439.4|300
1646379600000|2022-03-04 07:40:00|13444.4|13442.4|13448.4|13446.4|13455.9|13453.9|13423.9|13421.9|262
1646379900000|2022-03-04 07:45:00|13449.4|13447.4|13461.4|13459.4|13489.4|13487.4|13449.4|13447.4|509
1646380200000|2022-03-04 07:50:00|13460.9|13458.9|13464.4|13462.4|13472.4|13470.4|13440.4|13438.4|396
1646380500000|2022-03-04 07:55:00|13462.9|13460.9|13485.4|13483.4|13492.4|13490.4|13441.9|13439.9|519
1646380800000|2022-03-04 08:00:00|13485|13483.8|13471.5|13470.3|13525.5|13524.3|13470|13468.8|2310
1646381100000|2022-03-04 08:05:00|13470.5|13469.3|13513.5|13512.3|13514.5|13513.3|13460|13458.8|1095
1646381400000|2022-03-04 08:10:00|13512.5|13511.3|13532.5|13531.3|13558|13556.8|13511.5|13510.3|1229
1646381700000|2022-03-04 08:15:00|13531|13529.8|13483.5|13482.3|13532|13530.8|13473|13471.8|927
1646382000000|2022-03-04 08:20:00|13482|13480.8|13487|13485.8|13523.5|13522.3|13477|13475.8|763
1646382300000|2022-03-04 08:25:00|13486.5|13485.3|13469|13467.8|13502.5|13501.3|13454.5|13453.3|943
1646382600000|2022-03-04 08:30:00|13468.5|13467.3|13421|13419.8|13468.5|13467.3|13412.5|13411.3|1289
1646382900000|2022-03-04 08:35:00|13424|13422.8|13378|13376.8|13432.5|13431.3|13376.5|13375.3|1225
1646383200000|2022-03-04 08:40:00|13378.5|13377.3|13412.5|13411.3|13412.5|13411.3|13372|13370.8|834
1646383500000|2022-03-04 08:45:00|13413|13411.8|13411|13409.8|13428.5|13427.3|13385|13383.8|739
1646383800000|2022-03-04 08:50:00|13410.5|13409.3|13399.5|13398.3|13417.5|13416.3|13380.5|13379.3|659
1646384100000|2022-03-04 08:55:00|13400|13398.8|13366|13364.8|13410|13408.8|13363|13361.8|766
1646384400000|2022-03-04 09:00:00|13365.5|13364.3|13339.5|13338.3|13376.5|13375.3|13337.5|13336.3|712
1646384700000|2022-03-04 09:05:00|13340|13338.8|13312|13310.8|13352.5|13351.3|13309|13307.8|988
1646385000000|2022-03-04 09:10:00|13312.5|13311.3|13306.5|13305.3|13320|13318.8|13297.5|13296.3|1044
1646385300000|2022-03-04 09:15:00|13306|13304.8|13285|13283.8|13316.5|13315.3|13281.5|13280.3|737
1646385600000|2022-03-04 09:20:00|13286|13284.8|13234|13232.8|13287|13285.8|13214.5|13213.3|1513
1646385900000|2022-03-04 09:25:00|13233.5|13232.3|13273.5|13272.3|13278.5|13277.3|13218.5|13217.3|1470
1646386200000|2022-03-04 09:30:00|13274|13272.8|13285.5|13284.3|13321.5|13320.3|13263.5|13262.3|1445
1646386500000|2022-03-04 09:35:00|13290.5|13289.3|13231|13229.8|13294.5|13293.3|13230|13228.8|762
1646386800000|2022-03-04 09:40:00|13231.5|13230.3|13266.5|13265.3|13273|13271.8|13217.5|13216.3|1208
1646387100000|2022-03-04 09:45:00|13267|13265.8|13240|13238.8|13280|13278.8|13238|13236.8|732
1646387400000|2022-03-04 09:50:00|13239.5|13238.3|13186|13184.8|13246.5|13245.3|13181|13179.8|1242
1646387700000|2022-03-04 09:55:00|13186.5|13185.3|13222|13220.8|13224.5|13223.3|13165|13163.8|1491
1646388000000|2022-03-04 10:00:00|13218.5|13217.3|13248.5|13247.3|13255|13253.8|13194.5|13193.3|1035
1646388300000|2022-03-04 10:05:00|13246.5|13245.3|13234|13232.8|13269.5|13268.3|13229.5|13228.3|761
1646388600000|2022-03-04 10:10:00|13232.5|13231.3|13245.5|13244.3|13256.5|13255.3|13223|13221.8|485
1646388900000|2022-03-04 10:15:00|13245|13243.8|13247.5|13246.3|13272|13270.8|13245|13243.8|604
1646389200000|2022-03-04 10:20:00|13246|13244.8|13282.5|13281.3|13287|13285.8|13229.5|13228.3|723
1646389500000|2022-03-04 10:25:00|13283|13281.8|13312.5|13311.3|13315.5|13314.3|13273|13271.8|650
1646389800000|2022-03-04 10:30:00|13315|13313.8|13290.5|13289.3|13315|13313.8|13280.5|13279.3|565
1646390100000|2022-03-04 10:35:00|13290|13288.8|13292.5|13291.3|13308|13306.8|13284|13282.8|698
1646390400000|2022-03-04 10:40:00|13293|13291.8|13281|13279.8|13305.5|13304.3|13279.5|13278.3|345
1646390700000|2022-03-04 10:45:00|13281.5|13280.3|13278.5|13277.3|13286.5|13285.3|13269|13267.8|592
1646391000000|2022-03-04 10:50:00|13278|13276.8|13237|13235.8|13287|13285.8|13236|13234.8|490
1646391300000|2022-03-04 10:55:00|13236.5|13235.3|13224.5|13223.3|13254|13252.8|13221|13219.8|674
1646391600000|2022-03-04 11:00:00|13225|13223.8|13207.5|13206.3|13237.5|13236.3|13191|13189.8|670
1646391900000|2022-03-04 11:05:00|13207|13205.8|13218.5|13217.3|13236|13234.8|13200|13198.8|708
1646392200000|2022-03-04 11:10:00|13218|13216.8|13199|13197.8|13224.5|13223.3|13192.5|13191.3|439
1646392500000|2022-03-04 11:15:00|13198.5|13197.3|13206|13204.8|13217.5|13216.3|13196|13194.8|556
1646392800000|2022-03-04 11:20:00|13206.5|13205.3|13262.5|13261.3|13263.5|13262.3|13203|13201.8|569
1646393100000|2022-03-04 11:25:00|13263|13261.8|13269.5|13268.3|13271|13269.8|13254.5|13253.3|441
1646393400000|2022-03-04 11:30:00|13270|13268.8|13270.5|13269.3|13277.5|13276.3|13248|13246.8|347
1646393700000|2022-03-04 11:35:00|13271|13269.8|13255.5|13254.3|13274.5|13273.3|13247.5|13246.3|420
1646394000000|2022-03-04 11:40:00|13256|13254.8|13264.5|13263.3|13265.5|13264.3|13247.5|13246.3|307
1646394300000|2022-03-04 11:45:00|13264|13262.8|13263.5|13262.3|13273|13271.8|13247|13245.8|249
1646394600000|2022-03-04 11:50:00|13262.5|13261.3|13265|13263.8|13274|13272.8|13254.5|13253.3|330
1646394900000|2022-03-04 11:55:00|13265.5|13264.3|13252|13250.8|13267|13265.8|13235|13233.8|412
1646395200000|2022-03-04 12:00:00|13251.5|13250.3|13245|13243.8|13264|13262.8|13219.5|13218.3|822
1646395500000|2022-03-04 12:05:00|13244|13242.8|13225.5|13224.3|13245|13243.8|13212|13210.8|416
1646395800000|2022-03-04 12:10:00|13225|13223.8|13188.5|13187.3|13225|13223.8|13185.5|13184.3|491
1646396100000|2022-03-04 12:15:00|13188|13186.8|13212|13210.8|13216.5|13215.3|13186.5|13185.3|380
1646396400000|2022-03-04 12:20:00|13211.5|13210.3|13202|13200.8|13215|13213.8|13198.5|13197.3|269
1646396700000|2022-03-04 12:25:00|13201.5|13200.3|13178|13176.8|13205.5|13204.3|13172.5|13171.3|454
1646397000000|2022-03-04 12:30:00|13178.5|13177.3|13195|13193.8|13199|13197.8|13178.5|13177.3|310
1646397300000|2022-03-04 12:35:00|13194.5|13193.3|13223.5|13222.3|13236|13234.8|13190|13188.8|858
1646397600000|2022-03-04 12:40:00|13223|13221.8|13246|13244.8|13246|13244.8|13216|13214.8|526
1646397900000|2022-03-04 12:45:00|13247|13245.8|13267.5|13266.3|13274.5|13273.3|13247|13245.8|463
1646398200000|2022-03-04 12:50:00|13267|13265.8|13239|13237.8|13272.5|13271.3|13232.5|13231.3|374
1646398500000|2022-03-04 12:55:00|13239.5|13238.3|13284.5|13283.3|13284.5|13283.3|13234.5|13233.3|347
1646398800000|2022-03-04 13:00:00|13284|13282.8|13281|13279.8|13293.5|13292.3|13269|13267.8|609
1646399100000|2022-03-04 13:05:00|13282.5|13281.3|13276.5|13275.3|13295.5|13294.3|13269|13267.8|508
1646399400000|2022-03-04 13:10:00|13276|13274.8|13303|13301.8|13304|13302.8|13275.5|13274.3|509
1646399700000|2022-03-04 13:15:00|13303.5|13302.3|13276|13274.8|13307.5|13306.3|13271.5|13270.3|498
1646400000000|2022-03-04 13:20:00|13275.5|13274.3|13256.5|13255.3|13297.5|13296.3|13256.5|13255.3|602
1646400300000|2022-03-04 13:25:00|13256|13254.8|13272|13270.8|13274|13272.8|13250.5|13249.3|389
1646400600000|2022-03-04 13:30:00|13272.8|13271.6|13282.3|13281.1|13320.8|13319.6|13272.3|13271.1|728
1646400900000|2022-03-04 13:35:00|13281.8|13280.6|13244.8|13243.6|13287.3|13286.1|13242.3|13241.1|361
1646401200000|2022-03-04 13:40:00|13245.3|13244.1|13221.8|13220.6|13261.8|13260.6|13221.8|13220.6|548
1646401500000|2022-03-04 13:45:00|13223.8|13222.6|13206.3|13205.1|13243.3|13242.1|13200.8|13199.6|429
1646401800000|2022-03-04 13:50:00|13206.8|13205.6|13213.3|13212.1|13221.3|13220.1|13204.8|13203.6|364
1646402100000|2022-03-04 13:55:00|13213.8|13212.6|13240.8|13239.6|13240.8|13239.6|13205.3|13204.1|434
1646402400000|2022-03-04 14:00:00|13240.3|13239.1|13243.3|13242.1|13257.8|13256.6|13232.8|13231.6|489
1646402700000|2022-03-04 14:05:00|13244.3|13243.1|13237.3|13236.1|13251.3|13250.1|13233.8|13232.6|376
1646403000000|2022-03-04 14:10:00|13236.8|13235.6|13237.3|13236.1|13248.3|13247.1|13223.8|13222.6|369
1646403300000|2022-03-04 14:15:00|13236.8|13235.6|13262.3|13261.1|13274.3|13273.1|13236.8|13235.6|704
1646403600000|2022-03-04 14:20:00|13261.8|13260.6|13259.8|13258.6|13290.3|13289.1|13259.8|13258.6|495
1646403900000|2022-03-04 14:25:00|13258.8|13257.6|13262.8|13261.6|13275.3|13274.1|13253.8|13252.6|362
1646404200000|2022-03-04 14:30:00|13263.3|13262.1|13243.8|13242.6|13287.8|13286.6|13235.3|13234.1|794
1646404500000|2022-03-04 14:35:00|13243.3|13242.1|13237.8|13236.6|13257.8|13256.6|13232.8|13231.6|661
1646404800000|2022-03-04 14:40:00|13238.3|13237.1|13216.8|13215.6|13241.8|13240.6|13214.3|13213.1|743
1646405100000|2022-03-04 14:45:00|13217.3|13216.1|13158.3|13157.1|13219.8|13218.6|13157.3|13156.1|1211
1646405400000|2022-03-04 14:50:00|13157.8|13156.6|13180.8|13179.6|13193.8|13192.6|13154.3|13153.1|1053
1646405700000|2022-03-04 14:55:00|13181.3|13180.1|13232.8|13231.6|13244.3|13243.1|13171.3|13170.1|936
1646406000000|2022-03-04 15:00:00|13232.3|13231.1|13210.3|13209.1|13248.8|13247.6|13207.3|13206.1|956
1646406300000|2022-03-04 15:05:00|13209.8|13208.6|13172.3|13171.1|13214.3|13213.1|13169.3|13168.1|710
1646406600000|2022-03-04 15:10:00|13172.1|13170.9|13160.6|13159.4|13178.1|13176.9|13149.1|13147.9|1220
1646406900000|2022-03-04 15:15:00|13161.1|13159.9|13142.1|13140.9|13166.1|13164.9|13134.1|13132.9|935
1646407200000|2022-03-04 15:20:00|13141.1|13139.9|13150.6|13149.4|13166.1|13164.9|13134.6|13133.4|711
1646407500000|2022-03-04 15:25:00|13150.1|13148.9|13167.1|13165.9|13178.6|13177.4|13148.1|13146.9|607
1646407800000|2022-03-04 15:30:00|13168.6|13167.4|13172.6|13171.4|13178.1|13176.9|13146.1|13144.9|807
1646408100000|2022-03-04 15:35:00|13172.1|13170.9|13208.6|13207.4|13222.6|13221.4|13170.6|13169.4|857
1646408400000|2022-03-04 15:40:00|13208.1|13206.9|13177.1|13175.9|13210.6|13209.4|13170.6|13169.4|700
1646408700000|2022-03-04 15:45:00|13176.6|13175.4|13172.6|13171.4|13198.6|13197.4|13155.1|13153.9|897
1646409000000|2022-03-04 15:50:00|13172.1|13170.9|13173.1|13171.9|13182.6|13181.4|13162.1|13160.9|484
1646409300000|2022-03-04 15:55:00|13172.6|13171.4|13144.1|13142.9|13174.6|13173.4|13141.6|13140.4|559
1646409600000|2022-03-04 16:00:00|13144.6|13143.4|13126.6|13125.4|13153.1|13151.9|13126.1|13124.9|641
1646409900000|2022-03-04 16:05:00|13126.1|13124.9|13118.1|13116.9|13132.1|13130.9|13110.1|13108.9|925
1646410200000|2022-03-04 16:10:00|13117.6|13116.4|13133.1|13131.9|13136.6|13135.4|13099.1|13097.9|969
1646410500000|2022-03-04 16:15:00|13133.6|13132.4|13150.1|13148.9|13165.6|13164.4|13129.1|13127.9|1001
1646410800000|2022-03-04 16:20:00|13149.1|13147.9|13159.1|13157.9|13168.6|13167.4|13118.1|13116.9|959
1646411100000|2022-03-04 16:25:00|13158.6|13157.4|13109.6|13108.4|13165.1|13163.9|13108.6|13107.4|2026
1646411400000|2022-03-04 16:30:00|13110|13108|13096.5|13094.5|13133|13131|13061.5|13059.5|2244
1646411700000|2022-03-04 16:35:00|13095.5|13093.5|13137.5|13135.5|13144.5|13142.5|13057|13055|1592
1646412000000|2022-03-04 16:40:00|13137|13135|13108.5|13106.5|13140.5|13138.5|13102.5|13100.5|600
1646412300000|2022-03-04 16:45:00|13109|13107|13118.5|13116.5|13122|13120|13101.5|13099.5|193
1646412600000|2022-03-04 16:50:00|13119|13117|13105.5|13103.5|13120|13118|13100.5|13098.5|232
1646412900000|2022-03-04 16:55:00|13106|13104|13103|13101|13118.5|13116.5|13098|13096|283
1646413200000|2022-03-04 17:00:00|13104|13102|13101.5|13099.5|13108|13106|13085|13083|139
1646413500000|2022-03-04 17:05:00|13101|13099|13111|13109|13116|13114|13090.5|13088.5|165
1646413800000|2022-03-04 17:10:00|13111.5|13109.5|13165|13163|13167.5|13165.5|13111.5|13109.5|486
1646414100000|2022-03-04 17:15:00|13163.5|13161.5|13167|13165|13199|13197|13160|13158|679
1646414400000|2022-03-04 17:20:00|13167.5|13165.5|13140|13138|13172|13170|13136|13134|270
1646414700000|2022-03-04 17:25:00|13139.5|13137.5|13163|13161|13169.5|13167.5|13129|13127|287
1646415000000|2022-03-04 17:30:00|13162.5|13160.5|13148.5|13146.5|13166|13164|13144.5|13142.5|265
1646415300000|2022-03-04 17:35:00|13148|13146|13161.5|13159.5|13161.5|13159.5|13145.5|13143.5|242
1646415600000|2022-03-04 17:40:00|13162|13160|13121.5|13119.5|13165|13163|13121|13119|423
1646415900000|2022-03-04 17:45:00|13121|13119|13126.5|13124.5|13129.5|13127.5|13104.5|13102.5|533
1646416200000|2022-03-04 17:50:00|13126|13124|13124|13122|13134|13132|13122.5|13120.5|269
1646416500000|2022-03-04 17:55:00|13124.5|13122.5|13115|13113|13137.5|13135.5|13114.5|13112.5|271
1646416800000|2022-03-04 18:00:00|13115.5|13113.5|13142.5|13140.5|13146.5|13144.5|13115.5|13113.5|255
1646417100000|2022-03-04 18:05:00|13142|13140|13166.5|13164.5|13167|13165|13137|13135|307
1646417400000|2022-03-04 18:10:00|13167|13165|13158.5|13156.5|13169.5|13167.5|13157.5|13155.5|144
1646417700000|2022-03-04 18:15:00|13159|13157|13133.5|13131.5|13166|13164|13132.5|13130.5|217
1646418000000|2022-03-04 18:20:00|13134|13132|13143|13141|13152|13150|13134|13132|215
1646418300000|2022-03-04 18:25:00|13143.5|13141.5|13121.5|13119.5|13149|13147|13120.5|13118.5|136
1646418600000|2022-03-04 18:30:00|13120.5|13118.5|13125|13123|13131|13129|13117|13115|180
1646418900000|2022-03-04 18:35:00|13125.5|13123.5|13153.5|13151.5|13155.5|13153.5|13122|13120|105
1646419200000|2022-03-04 18:40:00|13153|13151|13123|13121|13153|13151|13122.5|13120.5|110
1646419500000|2022-03-04 18:45:00|13122.5|13120.5|13117.5|13115.5|13128.5|13126.5|13112|13110|147
1646419800000|2022-03-04 18:50:00|13118|13116|13128|13126|13133|13131|13115.5|13113.5|105
1646420100000|2022-03-04 18:55:00|13128.5|13126.5|13106|13104|13135.5|13133.5|13096.5|13094.5|216
1646420400000|2022-03-04 19:00:00|13107|13105|13091.5|13089.5|13118.5|13116.5|13083.5|13081.5|193
1646420700000|2022-03-04 19:05:00|13092|13090|13089.5|13087.5|13098.5|13096.5|13084|13082|124
1646421000000|2022-03-04 19:10:00|13090|13088|13079|13077|13092|13090|13076.5|13074.5|215
1646421300000|2022-03-04 19:15:00|13079.5|13077.5|13085|13083|13091|13089|13075.5|13073.5|71
1646421600000|2022-03-04 19:20:00|13085.5|13083.5|13105|13103|13113|13111|13084|13082|282
1646421900000|2022-03-04 19:25:00|13104.5|13102.5|13097|13095|13116|13114|13087|13085|100
1646422200000|2022-03-04 19:30:00|13096.5|13094.5|13108|13106|13113.5|13111.5|13090.5|13088.5|99
1646422500000|2022-03-04 19:35:00|13108.5|13106.5|13099|13097|13112|13110|13092|13090|65
1646422800000|2022-03-04 19:40:00|13098.5|13096.5|13071.5|13069.5|13100.5|13098.5|13069|13067|143
1646423100000|2022-03-04 19:45:00|13070.5|13068.5|13058|13056|13074.5|13072.5|13054.5|13052.5|177
1646423400000|2022-03-04 19:50:00|13058.5|13056.5|13045|13043|13069|13067|13037.5|13035.5|223
1646423700000|2022-03-04 19:55:00|13045.5|13043.5|13017|13015|13051|13049|13014.5|13012.5|231
1646424000000|2022-03-04 20:00:00|13016.5|13014.5|13038|13036|13055|13053|13012.5|13010.5|257
1646424300000|2022-03-04 20:05:00|13038.5|13036.5|13027.5|13025.5|13058.5|13056.5|13024.5|13022.5|217
1646424600000|2022-03-04 20:10:00|13027|13025|13013|13011|13040|13038|13010.5|13008.5|174
1646424900000|2022-03-04 20:15:00|13013.5|13011.5|13010|13008|13024.5|13022.5|13009|13007|144
1646425200000|2022-03-04 20:20:00|13010.5|13008.5|13015|13013|13021.5|13019.5|12962|12960|749
1646425500000|2022-03-04 20:25:00|13015.5|13013.5|13018.5|13016.5|13039|13037|13009|13007|257
1646425800000|2022-03-04 20:30:00|13018|13016|13014.5|13012.5|13022|13020|13000.5|12998.5|278
1646426100000|2022-03-04 20:35:00|13015|13013|13008|13006|13025.5|13023.5|12997|12995|209
1646426400000|2022-03-04 20:40:00|13008.5|13006.5|13038|13036|13044|13042|13006.5|13004.5|273
1646426700000|2022-03-04 20:45:00|13033.5|13031.5|13026.5|13024.5|13055|13053|13022|13020|324
1646427000000|2022-03-04 20:50:00|13026|13024|13096.5|13094.5|13111.5|13109.5|13024|13022|507
1646427300000|2022-03-04 20:55:00|13094|13092|13108|13106|13146.5|13144.5|13092.5|13090.5|605
1646427600000|2022-03-04 21:00:00|13108.6|13103.6|13106.4|13101.4|13113.6|13108.6|13091.7|13086.7|425
1646427900000|2022-03-04 21:05:00|13105.9|13100.9|13107.1|13102.1|13110.2|13105.2|13083.3|13078.3|0
1646428200000|2022-03-04 21:10:00|13106.1|13101.1|13093.2|13088.2|13108.1|13103.1|13090.3|13085.3|0
1646428500000|2022-03-04 21:15:00|13094.2|13089.2|13090.7|13085.7|13102.6|13097.6|13090.7|13085.7|0
1646428800000|2022-03-04 21:20:00|13091.7|13086.7|13094.6|13089.6|13101.5|13096.5|13088.6|13083.6|0
1646429100000|2022-03-04 21:25:00|13095|13090|13093.4|13088.4|13095.6|13090.6|13090.9|13085.9|0
1646429400000|2022-03-04 21:30:00|13092.9|13087.9|13101.8|13096.8|13103.2|13098.2|13092.8|13087.8|0
1646429700000|2022-03-04 21:35:00|13100.8|13095.8|13098.4|13093.4|13113|13108|13096.4|13091.4|0
1646430000000|2022-03-04 21:40:00|13098.8|13093.8|13099.4|13094.4|13103.3|13098.3|13097.4|13092.4|0
1646430300000|2022-03-04 21:45:00|13098.9|13093.9|13093.9|13088.9|13103.3|13098.3|13093|13088|0
1646430600000|2022-03-04 21:50:00|13093|13088|13087.6|13082.6|13095.7|13090.7|13087.6|13082.6|0
1646430900000|2022-03-04 21:55:00|13087.7|13082.7|13082.9|13077.9|13092.7|13087.7|13081|13076|0
1646607600000|2022-03-06 23:00:00|13001.5|12996.5|12895.7|12890.7|13002.4|12997.4|12875.4|12870.4|0
1646607900000|2022-03-06 23:05:00|12895.2|12890.2|12941.1|12936.1|12946|12941|12894.2|12889.2|0
1646608200000|2022-03-06 23:10:00|12940.6|12935.6|12955.3|12950.3|12955.4|12950.4|12913.5|12908.5|0
1646608500000|2022-03-06 23:15:00|12951.8|12946.8|12936.1|12931.1|12965.8|12960.8|12930.7|12925.7|0
1646608800000|2022-03-06 23:20:00|12935.1|12930.1|12919.3|12914.3|12939.4|12934.4|12898.3|12893.3|0
1646609100000|2022-03-06 23:25:00|12919.8|12914.8|12912.5|12907.5|12941.8|12936.8|12906.9|12901.9|0
1646609400000|2022-03-06 23:30:00|12913|12908|12931.4|12926.4|12940.7|12935.7|12904.6|12899.6|0
1646609700000|2022-03-06 23:35:00|12930.9|12925.9|12947|12942|12947|12942|12911.2|12906.2|0
1646610000000|2022-03-06 23:40:00|12947.5|12942.5|12913.2|12908.2|12947.5|12942.5|12912.7|12907.7|0
1646610300000|2022-03-06 23:45:00|12911.7|12906.7|12903.8|12898.8|12924.9|12919.9|12899.7|12894.7|0
1646610600000|2022-03-06 23:50:00|12904.3|12899.3|12897.3|12892.3|12909.4|12904.4|12878.4|12873.4|0
1646610900000|2022-03-06 23:55:00|12897.9|12892.9|12905.5|12900.5|12908.9|12903.9|12890|12885|0
1646611200000|2022-03-07 00:00:00|12904.5|12899.5|12905.8|12900.8|12909.7|12904.7|12887.7|12882.7|0
1646611500000|2022-03-07 00:05:00|12906.3|12901.3|12921|12916|12929.2|12924.2|12906.3|12901.3|0
1646611800000|2022-03-07 00:10:00|12920.5|12915.5|12927.4|12922.4|12928.8|12923.8|12911.6|12906.6|0
1646612100000|2022-03-07 00:15:00|12926.4|12921.4|12927.4|12922.4|12929.9|12924.9|12907.7|12902.7|0
1646612400000|2022-03-07 00:20:00|12927.9|12922.9|12792.5|12788.5|12928.8|12923.8|12691.5|12687.5|269
1646612700000|2022-03-07 00:25:00|12792|12788|12790.5|12786.5|12809.5|12805.5|12762.5|12758.5|46
1646613000000|2022-03-07 00:30:00|12790|12786|12775.5|12771.5|12801.5|12797.5|12755.5|12751.5|36
1646613300000|2022-03-07 00:35:00|12775|12771|12735.5|12731.5|12775|12771|12724.5|12720.5|60
1646613600000|2022-03-07 00:40:00|12737.5|12733.5|12714|12710|12753.5|12749.5|12702.5|12698.5|58
1646613900000|2022-03-07 00:45:00|12713|12709|12713.5|12709.5|12745|12741|12693.5|12689.5|40
1646614200000|2022-03-07 00:50:00|12713|12709|12720|12716|12730.5|12726.5|12686.5|12682.5|66
1646614500000|2022-03-07 00:55:00|12719.5|12715.5|12694.5|12690.5|12725.5|12721.5|12692.5|12688.5|41
1646614800000|2022-03-07 01:00:00|12695|12691|12697|12693|12727|12723|12688.5|12684.5|103
1646615100000|2022-03-07 01:05:00|12696.5|12692.5|12700|12696|12709.5|12705.5|12685|12681|60
1646615400000|2022-03-07 01:10:00|12700.5|12696.5|12690.5|12686.5|12713|12709|12685.5|12681.5|25
1646615700000|2022-03-07 01:15:00|12690|12686|12658.5|12654.5|12690|12686|12650|12646|51
1646616000000|2022-03-07 01:20:00|12659|12655|12660.5|12656.5|12663.5|12659.5|12646.5|12642.5|23
1646616300000|2022-03-07 01:25:00|12660|12656|12635|12631|12660|12656|12624|12620|66
1646616600000|2022-03-07 01:30:00|12637|12633|12656.5|12652.5|12664|12660|12612|12608|65
1646616900000|2022-03-07 01:35:00|12657|12653|12662|12658|12677|12673|12639.5|12635.5|55
1646617200000|2022-03-07 01:40:00|12661.5|12657.5|12633|12629|12663|12659|12620|12616|16
1646617500000|2022-03-07 01:45:00|12631|12627|12670.5|12666.5|12671.5|12667.5|12626|12622|35
1646617800000|2022-03-07 01:50:00|12667.5|12663.5|12663|12659|12670.5|12666.5|12645|12641|28
1646618100000|2022-03-07 01:55:00|12662|12658|12647.5|12643.5|12663.5|12659.5|12635.5|12631.5|13
1646618400000|2022-03-07 02:00:00|12647|12643|12658.5|12654.5|12665|12661|12645.5|12641.5|11
1646618700000|2022-03-07 02:05:00|12658|12654|12671.5|12667.5|12671.5|12667.5|12648.5|12644.5|12
1646619000000|2022-03-07 02:10:00|12671|12667|12651.5|12647.5|12671|12667|12648|12644|9
1646619300000|2022-03-07 02:15:00|12649.5|12645.5|12665.5|12661.5|12677|12673|12649.5|12645.5|10
1646619600000|2022-03-07 02:20:00|12666.5|12662.5|12665|12661|12675|12671|12655.5|12651.5|20
1646619900000|2022-03-07 02:25:00|12665.5|12661.5|12669.5|12665.5|12677.5|12673.5|12660.5|12656.5|48
1646620200000|2022-03-07 02:30:00|12669|12665|12674.5|12670.5|12675.5|12671.5|12650.5|12646.5|24
1646620500000|2022-03-07 02:35:00|12674|12670|12657.5|12653.5|12674|12670|12651|12647|6
1646620800000|2022-03-07 02:40:00|12657|12653|12677.5|12673.5|12678.5|12674.5|12656.5|12652.5|19
1646621100000|2022-03-07 02:45:00|12677|12673|12658|12654|12677|12673|12656.5|12652.5|17
1646621400000|2022-03-07 02:50:00|12654|12650|12651.5|12647.5|12666.5|12662.5|12643|12639|38
1646621700000|2022-03-07 02:55:00|12653|12649|12654|12650|12664|12660|12651|12647|8
1646622000000|2022-03-07 03:00:00|12655|12651|12647|12643|12658.5|12654.5|12647|12643|8
1646622300000|2022-03-07 03:05:00|12647.5|12643.5|12647|12643|12649.5|12645.5|12632.5|12628.5|11
1646622600000|2022-03-07 03:10:00|12646.5|12642.5|12633|12629|12652|12648|12629|12625|11
1646622900000|2022-03-07 03:15:00|12633.5|12629.5|12645.5|12641.5|12653|12649|12633|12629|2
1646623200000|2022-03-07 03:20:00|12646|12642|12712.5|12708.5|12717.5|12713.5|12646|12642|51
1646623500000|2022-03-07 03:25:00|12713|12709|12740.5|12736.5|12763|12759|12706.5|12702.5|30
1646623800000|2022-03-07 03:30:00|12741|12737|12712|12708|12742.5|12738.5|12700.5|12696.5|21
1646624100000|2022-03-07 03:35:00|12713|12709|12695|12691|12715.5|12711.5|12687.5|12683.5|9
1646624400000|2022-03-07 03:40:00|12695.5|12691.5|12695.5|12691.5|12705.5|12701.5|12695|12691|16
1646624700000|2022-03-07 03:45:00|12694.5|12690.5|12718|12714|12723.5|12719.5|12682.5|12678.5|36
1646625000000|2022-03-07 03:50:00|12717|12713|12700|12696|12719.5|12715.5|12694|12690|12
1646625300000|2022-03-07 03:55:00|12699|12695|12693|12689|12711.5|12707.5|12685|12681|30
1646625600000|2022-03-07 04:00:00|12690|12686|12689|12685|12713|12709|12688.5|12684.5|11
1646625900000|2022-03-07 04:05:00|12688.5|12684.5|12697.5|12693.5|12699.5|12695.5|12674|12670|15
1646626200000|2022-03-07 04:10:00|12697|12693|12684.5|12680.5|12699.5|12695.5|12680.5|12676.5|2
1646626500000|2022-03-07 04:15:00|12683.5|12679.5|12692.5|12688.5|12704|12700|12682.5|12678.5|4
1646626800000|2022-03-07 04:20:00|12693.5|12689.5|12704.5|12700.5|12713.5|12709.5|12688.5|12684.5|5
1646627100000|2022-03-07 04:25:00|12705|12701|12709.5|12705.5|12722.5|12718.5|12705|12701|9
1646627400000|2022-03-07 04:30:00|12709|12705|12699.5|12695.5|12718|12714|12696.5|12692.5|9
1646627700000|2022-03-07 04:35:00|12700|12696|12694.5|12690.5|12709|12705|12692|12688|6
1646628000000|2022-03-07 04:40:00|12694|12690|12719|12715|12724.5|12720.5|12692.5|12688.5|9
1646628300000|2022-03-07 04:45:00|12720|12716|12722.5|12718.5|12726.5|12722.5|12714.5|12710.5|7
1646628600000|2022-03-07 04:50:00|12722|12718|12716.5|12712.5|12722|12718|12712|12708|1
1646628900000|2022-03-07 04:55:00|12717|12713|12729|12725|12744|12740|12712.5|12708.5|15
1646629200000|2022-03-07 05:00:00|12728.5|12724.5|12727.5|12723.5|12737.5|12733.5|12720.5|12716.5|7
1646629500000|2022-03-07 05:05:00|12729|12725|12735.5|12731.5|12742.5|12738.5|12727.5|12723.5|6
1646629800000|2022-03-07 05:10:00|12736|12732|12741.5|12737.5|12755|12751|12735.5|12731.5|13
1646630100000|2022-03-07 05:15:00|12742|12738|12785.5|12781.5|12795|12791|12742|12738|41
1646630400000|2022-03-07 05:20:00|12784.5|12780.5|12778|12774|12813|12809|12771|12767|46
1646630700000|2022-03-07 05:25:00|12777.5|12773.5|12740.5|12736.5|12779|12775|12734|12730|16
1646631000000|2022-03-07 05:30:00|12740|12736|12725.5|12721.5|12744|12740|12715.5|12711.5|11
1646631300000|2022-03-07 05:35:00|12725|12721|12718|12714|12730|12726|12705|12701|12
1646631600000|2022-03-07 05:40:00|12717.5|12713.5|12701|12697|12723.5|12719.5|12698|12694|7
1646631900000|2022-03-07 05:45:00|12700|12696|12697|12693|12715.5|12711.5|12696.5|12692.5|7
1646632200000|2022-03-07 05:50:00|12698|12694|12713.5|12709.5|12721.5|12717.5|12698|12694|18
1646632500000|2022-03-07 05:55:00|12717|12713|12719.5|12715.5|12738.5|12734.5|12713|12709|15
1646632800000|2022-03-07 06:00:00|12719|12715|12714.5|12710.5|12739.5|12735.5|12693|12689|32
1646633100000|2022-03-07 06:05:00|12710|12706|12726.5|12722.5|12752.5|12748.5|12710|12706|26
1646633400000|2022-03-07 06:10:00|12726|12722|12733|12729|12733|12729|12724|12720|3
1646633700000|2022-03-07 06:15:00|12732.5|12728.5|12713.5|12709.5|12746|12742|12709|12705|16
1646634000000|2022-03-07 06:20:00|12722.5|12718.5|12713.5|12709.5|12724.5|12720.5|12711|12707|26
1646634300000|2022-03-07 06:25:00|12715|12711|12739.5|12735.5|12743.5|12739.5|12715|12711|11
1646634600000|2022-03-07 06:30:00|12739|12735|12747|12743|12768|12764|12739|12735|46
1646634900000|2022-03-07 06:35:00|12746.5|12742.5|12731|12727|12750|12746|12726.5|12722.5|58
1646635200000|2022-03-07 06:40:00|12730.5|12726.5|12727|12723|12742|12738|12724.5|12720.5|68
1646635500000|2022-03-07 06:45:00|12726.5|12722.5|12749.5|12745.5|12750.5|12746.5|12725.5|12721.5|45
1646635800000|2022-03-07 06:50:00|12749|12745|12744.5|12740.5|12756|12752|12743.5|12739.5|51
1646636100000|2022-03-07 06:55:00|12744|12740|12756.5|12752.5|12759|12755|12738.5|12734.5|74
1646636400000|2022-03-07 07:00:00|12755.5|12753.5|12710.5|12708.5|12787.5|12785.5|12708.5|12706.5|683
1646636700000|2022-03-07 07:05:00|12711|12709|12723|12721|12738|12736|12675.5|12673.5|570
1646637000000|2022-03-07 07:10:00|12719|12717|12733.5|12731.5|12753.5|12751.5|12708|12706|269
1646637300000|2022-03-07 07:15:00|12734|12732|12719.5|12717.5|12756|12754|12712|12710|554
1646637600000|2022-03-07 07:20:00|12720|12718|12703.5|12701.5|12722.5|12720.5|12703.5|12701.5|304
1646637900000|2022-03-07 07:25:00|12704|12702|12708.5|12706.5|12727|12725|12701.5|12699.5|434
1646638200000|2022-03-07 07:30:00|12708|12706|12669|12667|12718.5|12716.5|12653.5|12651.5|612
1646638500000|2022-03-07 07:35:00|12667.5|12665.5|12608|12606|12669|12667|12594|12592|671
1646638800000|2022-03-07 07:40:00|12607|12605|12559.5|12557.5|12608.5|12606.5|12530|12528|1125
1646639100000|2022-03-07 07:45:00|12560|12558|12551.5|12549.5|12591|12589|12542|12540|869
1646639400000|2022-03-07 07:50:00|12551|12549|12540|12538|12560|12558|12521.5|12519.5|780
1646639700000|2022-03-07 07:55:00|12539|12537|12551|12549|12557|12555|12521|12519|960
1646640000000|2022-03-07 08:00:00|12550.6|12549.4|12621.1|12619.9|12677.1|12675.9|12550.6|12549.4|3914
1646640300000|2022-03-07 08:05:00|12623.1|12621.9|12632.1|12630.9|12664.1|12662.9|12616.6|12615.4|1458
1646640600000|2022-03-07 08:10:00|12631.6|12630.4|12591.1|12589.9|12658.6|12657.4|12560.6|12559.4|1931
1646640900000|2022-03-07 08:15:00|12590.1|12588.9|12571.6|12570.4|12627.1|12625.9|12537.6|12536.4|1249
1646641200000|2022-03-07 08:20:00|12573.1|12571.9|12481.1|12479.9|12581.6|12580.4|12480.1|12478.9|1937
1646641500000|2022-03-07 08:25:00|12481.6|12480.4|12492.6|12491.4|12529.1|12527.9|12470.1|12468.9|1532
1646641800000|2022-03-07 08:30:00|12492.1|12490.9|12489.6|12488.4|12494.1|12492.9|12432.6|12431.4|1568
1646642100000|2022-03-07 08:35:00|12488.1|12486.9|12515.1|12513.9|12561.1|12559.9|12472.1|12470.9|1706
1646642400000|2022-03-07 08:40:00|12515|12513.8|12498.5|12497.3|12541|12539.8|12482|12480.8|1264
1646642700000|2022-03-07 08:45:00|12498|12496.8|12483.5|12482.3|12522.5|12521.3|12478|12476.8|1262
1646643000000|2022-03-07 08:50:00|12478|12476.8|12538.5|12537.3|12543|12541.8|12471|12469.8|1056
1646643300000|2022-03-07 08:55:00|12540.5|12539.3|12570|12568.8|12588|12586.8|12533|12531.8|1145
1646643600000|2022-03-07 09:00:00|12570.5|12569.3|12561.5|12560.3|12598|12596.8|12554|12552.8|994
1646643900000|2022-03-07 09:05:00|12562|12560.8|12658|12656.8|12664|12662.8|12562|12560.8|1116
1646644200000|2022-03-07 09:10:00|12657.5|12656.3|12685.5|12684.3|12701|12699.8|12651|12649.8|1262
1646644500000|2022-03-07 09:15:00|12687|12685.8|12656|12654.8|12687.5|12686.3|12640|12638.8|896
1646644800000|2022-03-07 09:20:00|12656.5|12655.3|12626|12624.8|12675.5|12674.3|12612.5|12611.3|871
1646645100000|2022-03-07 09:25:00|12626.5|12625.3|12619.5|12618.3|12647|12645.8|12612|12610.8|909
1646645400000|2022-03-07 09:30:00|12620.5|12619.3|12573.5|12572.3|12634.5|12633.3|12562.5|12561.3|878
1646645700000|2022-03-07 09:35:00|12574|12572.8|12551|12549.8|12587.5|12586.3|12545.5|12544.3|705
1646646000000|2022-03-07 09:40:00|12550|12548.8|12575.5|12574.3|12598.5|12597.3|12521|12519.8|852
1646646300000|2022-03-07 09:45:00|12576.5|12575.3|12543.5|12542.3|12580|12578.8|12513.5|12512.3|531
1646646600000|2022-03-07 09:50:00|12540.5|12539.3|12571|12569.8|12581|12579.8|12521|12519.8|492
1646646900000|2022-03-07 09:55:00|12570.5|12569.3|12640.5|12639.3|12642.5|12641.3|12559.5|12558.3|790
1646647200000|2022-03-07 10:00:00|12640|12638.8|12635|12633.8|12652.5|12651.3|12611|12609.8|759
1646647500000|2022-03-07 10:05:00|12635.5|12634.3|12644.5|12643.3|12650.5|12649.3|12602.5|12601.3|547
1646647800000|2022-03-07 10:10:00|12645|12643.8|12681.5|12680.3|12688|12686.8|12636.5|12635.3|683
1646648100000|2022-03-07 10:15:00|12679.5|12678.3|12675|12673.8|12690|12688.8|12652.5|12651.3|746
1646648400000|2022-03-07 10:20:00|12675.5|12674.3|12686.5|12685.3|12700.5|12699.3|12669|12667.8|435
1646648700000|2022-03-07 10:25:00|12686|12684.8|12629.5|12628.3|12700|12698.8|12626.5|12625.3|578
1646649000000|2022-03-07 10:30:00|12629|12627.8|12619.5|12618.3|12644.5|12643.3|12616|12614.8|547
1646649300000|2022-03-07 10:35:00|12620|12618.8|12589.5|12588.3|12636|12634.8|12588.5|12587.3|587
1646649600000|2022-03-07 10:40:00|12592|12590.8|12626.5|12625.3|12628.5|12627.3|12587.5|12586.3|563
1646649900000|2022-03-07 10:45:00|12627|12625.8|12642.5|12641.3|12654.5|12653.3|12620|12618.8|471
1646650200000|2022-03-07 10:50:00|12643|12641.8|12660|12658.8|12677|12675.8|12643|12641.8|447
1646650500000|2022-03-07 10:55:00|12660.5|12659.3|12642|12640.8|12684|12682.8|12639.5|12638.3|565
1646650800000|2022-03-07 11:00:00|12642.5|12641.3|12639|12637.8|12661.5|12660.3|12632.5|12631.3|459
1646651100000|2022-03-07 11:05:00|12639.5|12638.3|12669|12667.8|12670|12668.8|12634|12632.8|442
1646651400000|2022-03-07 11:10:00|12669.5|12668.3|12702|12700.8|12706|12704.8|12660|12658.8|791
1646651700000|2022-03-07 11:15:00|12702.5|12701.3|12670.5|12669.3|12705.5|12704.3|12621.5|12620.3|1514
1646652000000|2022-03-07 11:20:00|12671|12669.8|12714.5|12713.3|12724|12722.8|12655|12653.8|767
1646652300000|2022-03-07 11:25:00|12714|12712.8|12677.5|12676.3|12729|12727.8|12677.5|12676.3|724
1646652600000|2022-03-07 11:30:00|12681|12679.8|12695.5|12694.3|12712.5|12711.3|12681|12679.8|608
1646652900000|2022-03-07 11:35:00|12695|12693.8|12682.5|12681.3|12712.5|12711.3|12678|12676.8|463
1646653200000|2022-03-07 11:40:00|12681|12679.8|12712|12710.8|12727|12725.8|12674.5|12673.3|543
1646653500000|2022-03-07 11:45:00|12712.5|12711.3|12735|12733.8|12742.5|12741.3|12712|12710.8|605
1646653800000|2022-03-07 11:50:00|12735.5|12734.3|12760|12758.8|12767.5|12766.3|12726.5|12725.3|718
1646654100000|2022-03-07 11:55:00|12759.5|12758.3|12786.5|12785.3|12792.5|12791.3|12754.5|12753.3|1079
1646654400000|2022-03-07 12:00:00|12787|12785.8|12872.5|12871.3|12874|12872.8|12779.5|12778.3|1310
1646654700000|2022-03-07 12:05:00|12872|12870.8|12835.5|12834.3|12873.5|12872.3|12823.5|12822.3|983
1646655000000|2022-03-07 12:10:00|12836|12834.8|12844.5|12843.3|12856.5|12855.3|12820.5|12819.3|632
1646655300000|2022-03-07 12:15:00|12847.5|12846.3|12896|12894.8|12902.5|12901.3|12825|12823.8|974
1646655600000|2022-03-07 12:20:00|12893.5|12892.3|12925|12923.8|12933|12931.8|12878.5|12877.3|1403
1646655900000|2022-03-07 12:25:00|12927.5|12926.3|12928.5|12927.3|12945|12943.8|12875.5|12874.3|1002
1646656200000|2022-03-07 12:30:00|12928|12926.8|12952|12950.8|12966.5|12965.3|12915.5|12914.3|1287
1646656500000|2022-03-07 12:35:00|12951.5|12950.3|12955.5|12954.3|12959.5|12958.3|12933|12931.8|501
1646656800000|2022-03-07 12:40:00|12956|12954.8|12937.5|12936.3|12956|12954.8|12923|12921.8|585
1646657100000|2022-03-07 12:45:00|12939.5|12938.3|12877|12875.8|12950|12948.8|12873.5|12872.3|824
1646657400000|2022-03-07 12:50:00|12878|12876.8|12901.5|12900.3|12911|12909.8|12865.5|12864.3|761
1646657700000|2022-03-07 12:55:00|12902|12900.8|12852|12850.8|12910.5|12909.3|12841|12839.8|656
1646658000000|2022-03-07 13:00:00|12851.5|12850.3|12846.5|12845.3|12873|12871.8|12831.5|12830.3|449
1646658300000|2022-03-07 13:05:00|12848.5|12847.3|12887.5|12886.3|12888|12886.8|12838|12836.8|536
1646658600000|2022-03-07 13:10:00|12887|12885.8|12914.5|12913.3|12927|12925.8|12881.5|12880.3|577
1646658900000|2022-03-07 13:15:00|12916|12914.8|12947|12945.8|12948|12946.8|12913|12911.8|418
1646659200000|2022-03-07 13:20:00|12948.5|12947.3|12964.5|12963.3|12976|12974.8|12934.5|12933.3|535
1646659500000|2022-03-07 13:25:00|12965|12963.8|12969|12967.8|12985.5|12984.3|12956.5|12955.3|548
1646659800000|2022-03-07 13:30:00|12969.5|12968.3|12995.5|12994.3|12997|12995.8|12960.5|12959.3|513
1646660100000|2022-03-07 13:35:00|12994|12992.8|12992.5|12991.3|12999|12997.8|12964.5|12963.3|571
1646660400000|2022-03-07 13:40:00|12993|12991.8|12990.5|12989.3|13004.5|13003.3|12970.5|12969.3|920
1646660700000|2022-03-07 13:45:00|12993|12991.8|13027|13025.8|13036|13034.8|12982|12980.8|859
1646661000000|2022-03-07 13:50:00|13027.5|13026.3|12999.5|12998.3|13030|13028.8|12978|12976.8|766
1646661300000|2022-03-07 13:55:00|13000|12998.8|13000.5|12999.3|13030|13028.8|12998|12996.8|493
1646661600000|2022-03-07 14:00:00|13002.5|13001.3|13050|13048.8|13060|13058.8|12982.5|12981.3|803
1646661900000|2022-03-07 14:05:00|13050.5|13049.3|13080.5|13079.3|13093.5|13092.3|13050.5|13049.3|825
1646662200000|2022-03-07 14:10:00|13081|13079.8|13063|13061.8|13084.5|13083.3|13053.5|13052.3|700
1646662500000|2022-03-07 14:15:00|13063.5|13062.3|13059.4|13058.2|13071.5|13070.3|13031.4|13030.2|601
1646662800000|2022-03-07 14:20:00|13059.9|13058.7|13092.4|13091.2|13094.4|13093.2|13055.9|13054.7|429
1646663100000|2022-03-07 14:25:00|13092.9|13091.7|13120.4|13119.2|13130.9|13129.7|13082.4|13081.2|880
1646663400000|2022-03-07 14:30:00|13118.4|13117.2|13068.4|13067.2|13151.9|13150.7|13053.9|13052.7|1377
1646663700000|2022-03-07 14:35:00|13068.9|13067.7|13087.4|13086.2|13091.4|13090.2|13034.9|13033.7|1599
1646664000000|2022-03-07 14:40:00|13087.9|13086.7|13010.9|13009.7|13094.4|13093.2|13002.9|13001.7|767
1646664300000|2022-03-07 14:45:00|13010.4|13009.2|13003.4|13002.2|13044.4|13043.2|12999.9|12998.7|593
1646664600000|2022-03-07 14:50:00|13003.9|13002.7|13034.4|13033.2|13034.9|13033.7|12999.4|12998.2|758
1646664900000|2022-03-07 14:55:00|13033.9|13032.7|13001.9|13000.7|13074.4|13073.2|12998.9|12997.7|885
1646665200000|2022-03-07 15:00:00|13001.4|13000.2|13013.9|13012.7|13018.4|13017.2|12990.9|12989.7|793
1646665500000|2022-03-07 15:05:00|13013.4|13012.2|13011.4|13010.2|13037.9|13036.7|13000.9|12999.7|532
1646665800000|2022-03-07 15:10:00|13011.9|13010.7|12937.4|12936.2|13022.4|13021.2|12932.4|12931.2|780
1646666100000|2022-03-07 15:15:00|12936.9|12935.7|12935.9|12934.7|12968.9|12967.7|12928.4|12927.2|780
1646666400000|2022-03-07 15:20:00|12936.4|12935.2|12895.4|12894.2|12953.4|12952.2|12892.4|12891.2|957
1646666700000|2022-03-07 15:25:00|12895.9|12894.7|12898.9|12897.7|12915.4|12914.2|12882.4|12881.2|1137
1646667000000|2022-03-07 15:30:00|12898.4|12897.2|12906.4|12905.2|12932.4|12931.2|12886.9|12885.7|929
1646667300000|2022-03-07 15:35:00|12906.9|12905.7|12908.9|12907.7|12933.9|12932.7|12897.4|12896.2|615
1646667600000|2022-03-07 15:40:00|12908.4|12907.2|12922.4|12921.2|12927.9|12926.7|12886.4|12885.2|797
1646667900000|2022-03-07 15:45:00|12921.9|12920.7|12886.4|12885.2|12932.4|12931.2|12873.4|12872.2|882
1646668200000|2022-03-07 15:50:00|12884.9|12883.7|12874.9|12873.7|12902.9|12901.7|12872.9|12871.7|487
1646668500000|2022-03-07 15:55:00|12876.4|12875.2|12850.9|12849.7|12879.9|12878.7|12838.9|12837.7|879
1646668800000|2022-03-07 16:00:00|12851.4|12850.2|12863.9|12862.7|12875.4|12874.2|12833.4|12832.2|799
1646669100000|2022-03-07 16:05:00|12865.4|12864.2|12898.9|12897.7|12909.9|12908.7|12862.9|12861.7|842
1646669400000|2022-03-07 16:10:00|12898.4|12897.2|12858.4|12857.2|12910.4|12909.2|12851.9|12850.7|679
1646669700000|2022-03-07 16:15:00|12857.9|12856.7|12915.9|12914.7|12930.4|12929.2|12853.4|12852.2|907
1646670000000|2022-03-07 16:20:00|12916.9|12915.7|12896.4|12895.2|12927.4|12926.2|12894.9|12893.7|1164
1646670300000|2022-03-07 16:25:00|12895.4|12894.2|12861.9|12860.7|12909.9|12908.7|12860.4|12859.2|1479
1646670600000|2022-03-07 16:30:00|12862.3|12860.3|12836.3|12834.3|12888.3|12886.3|12827.3|12825.3|1479
1646670900000|2022-03-07 16:35:00|12836.8|12834.8|12811.3|12809.3|12839.8|12837.8|12780.3|12778.3|1335
1646671200000|2022-03-07 16:40:00|12810.3|12808.3|12781.8|12779.8|12820.3|12818.3|12766.3|12764.3|589
1646671500000|2022-03-07 16:45:00|12782.3|12780.3|12778.8|12776.8|12823.3|12821.3|12772.3|12770.3|607
1646671800000|2022-03-07 16:50:00|12777.3|12775.3|12790.3|12788.3|12808.3|12806.3|12764.3|12762.3|407
1646672100000|2022-03-07 16:55:00|12790.8|12788.8|12739.3|12737.3|12791.8|12789.8|12729.3|12727.3|616
1646672400000|2022-03-07 17:00:00|12738.8|12736.8|12733.3|12731.3|12746.3|12744.3|12698.3|12696.3|613
1646672700000|2022-03-07 17:05:00|12733.8|12731.8|12738.3|12736.3|12745.8|12743.8|12713.3|12711.3|210
1646673000000|2022-03-07 17:10:00|12738.8|12736.8|12739.3|12737.3|12747.8|12745.8|12730.8|12728.8|265
1646673300000|2022-03-07 17:15:00|12738.8|12736.8|12733.8|12731.8|12761.8|12759.8|12726.3|12724.3|187
1646673600000|2022-03-07 17:20:00|12734.3|12732.3|12694.3|12692.3|12738.3|12736.3|12680.8|12678.8|297
1646673900000|2022-03-07 17:25:00|12693.8|12691.8|12692.8|12690.8|12697.3|12695.3|12663.3|12661.3|253
1646674200000|2022-03-07 17:30:00|12692.3|12690.3|12687.3|12685.3|12703.3|12701.3|12683.3|12681.3|229
1646674500000|2022-03-07 17:35:00|12687.8|12685.8|12673.8|12671.8|12702.3|12700.3|12670.3|12668.3|198
1646674800000|2022-03-07 17:40:00|12674.3|12672.3|12687.8|12685.8|12688.8|12686.8|12657.8|12655.8|205
1646675100000|2022-03-07 17:45:00|12687.3|12685.3|12711.3|12709.3|12713.8|12711.8|12683.8|12681.8|159
1646675400000|2022-03-07 17:50:00|12711.8|12709.8|12721.8|12719.8|12746.3|12744.3|12701.3|12699.3|563
1646675700000|2022-03-07 17:55:00|12721.3|12719.3|12713.3|12711.3|12725.3|12723.3|12692.3|12690.3|361
1646676000000|2022-03-07 18:00:00|12710.8|12708.8|12746.3|12744.3|12757.3|12755.3|12710.8|12708.8|296
1646676300000|2022-03-07 18:05:00|12745.8|12743.8|12711.3|12709.3|12769.8|12767.8|12711.3|12709.3|274
1646676600000|2022-03-07 18:10:00|12711.8|12709.8|12664.3|12662.3|12713.3|12711.3|12658.8|12656.8|529
1646676900000|2022-03-07 18:15:00|12662.8|12660.8|12614.8|12612.8|12665.3|12663.3|12614.3|12612.3|340
1646677200000|2022-03-07 18:20:00|12614.3|12612.3|12588.3|12586.3|12618.8|12616.8|12582.8|12580.8|451
1646677500000|2022-03-07 18:25:00|12588.8|12586.8|12650.8|12648.8|12658.8|12656.8|12586.3|12584.3|377
1646677800000|2022-03-07 18:30:00|12648.8|12646.8|12642.3|12640.3|12677.8|12675.8|12636.3|12634.3|201
1646678100000|2022-03-07 18:35:00|12643.3|12641.3|12646.8|12644.8|12669.8|12667.8|12626.8|12624.8|236
1646678400000|2022-03-07 18:40:00|12647.3|12645.3|12651.3|12649.3|12689.8|12687.8|12640.8|12638.8|242
1646678700000|2022-03-07 18:45:00|12649.8|12647.8|12642.8|12640.8|12657.3|12655.3|12631.8|12629.8|314
1646679000000|2022-03-07 18:50:00|12643.3|12641.3|12654.3|12652.3|12675.8|12673.8|12642.3|12640.3|298
1646679300000|2022-03-07 18:55:00|12653.8|12651.8|12634.3|12632.3|12661.3|12659.3|12630.8|12628.8|202
1646679600000|2022-03-07 19:00:00|12634.8|12632.8|12621.8|12619.8|12655.8|12653.8|12619.3|12617.3|143
1646679900000|2022-03-07 19:05:00|12622.3|12620.3|12617.3|12615.3|12631.8|12629.8|12602.3|12600.3|200
1646680200000|2022-03-07 19:10:00|12617.8|12615.8|12652.8|12650.8|12659.3|12657.3|12615.8|12613.8|161
1646680500000|2022-03-07 19:15:00|12654.3|12652.3|12667.3|12665.3|12670.3|12668.3|12642.8|12640.8|173
1646680800000|2022-03-07 19:20:00|12663.8|12661.8|12614.8|12612.8|12665.3|12663.3|12609.3|12607.3|149
1646681100000|2022-03-07 19:25:00|12615.3|12613.3|12620.8|12618.8|12639.3|12637.3|12610.8|12608.8|111
1646681400000|2022-03-07 19:30:00|12620.3|12618.3|12614.3|12612.3|12630.8|12628.8|12609.3|12607.3|112
1646681700000|2022-03-07 19:35:00|12616.8|12614.8|12640.8|12638.8|12640.8|12638.8|12614.3|12612.3|68
1646682000000|2022-03-07 19:40:00|12640.3|12638.3|12622.8|12620.8|12645.8|12643.8|12613.3|12611.3|124
1646682300000|2022-03-07 19:45:00|12622.3|12620.3|12625.3|12623.3|12630.8|12628.8|12610.8|12608.8|98
1646682600000|2022-03-07 19:50:00|12625.8|12623.8|12606.3|12604.3|12633.3|12631.3|12603.8|12601.8|111
1646682900000|2022-03-07 19:55:00|12606.8|12604.8|12599.3|12597.3|12634.3|12632.3|12582.8|12580.8|283
1646683200000|2022-03-07 20:00:00|12600.8|12598.8|12616.3|12614.3|12620.3|12618.3|12599.8|12597.8|115
1646683500000|2022-03-07 20:05:00|12617.8|12615.8|12594.8|12592.8|12617.8|12615.8|12581.3|12579.3|174
1646683800000|2022-03-07 20:10:00|12595.8|12593.8|12573.3|12571.3|12606.8|12604.8|12567.3|12565.3|194
1646684100000|2022-03-07 20:15:00|12572.8|12570.8|12581.3|12579.3|12585.3|12583.3|12563.3|12561.3|135
1646684400000|2022-03-07 20:20:00|12578.8|12576.8|12598.3|12596.3|12610.8|12608.8|12578.8|12576.8|118
1646684700000|2022-03-07 20:25:00|12598.8|12596.8|12612.3|12610.3|12623.3|12621.3|12597.8|12595.8|159
1646685000000|2022-03-07 20:30:00|12611.8|12609.8|12581.3|12579.3|12611.8|12609.8|12576.3|12574.3|161
1646685300000|2022-03-07 20:35:00|12583.8|12581.8|12569.8|12567.8|12584.8|12582.8|12567.3|12565.3|113
1646685600000|2022-03-07 20:40:00|12569.3|12567.3|12666.8|12664.8|12675.8|12673.8|12568.8|12566.8|328
1646685900000|2022-03-07 20:45:00|12664.8|12662.8|12666.3|12664.3|12672.3|12670.3|12632.8|12630.8|286
1646686200000|2022-03-07 20:50:00|12666.8|12664.8|12680.3|12678.3|12698.8|12696.8|12655.3|12653.3|310
1646686500000|2022-03-07 20:55:00|12679.8|12677.8|12647.8|12645.8|12714.3|12712.3|12643.8|12641.8|445
1646686800000|2022-03-07 21:00:00|12641.4|12636.4|12627.5|12622.5|12653.8|12648.8|12623.1|12618.1|32
1646687100000|2022-03-07 21:05:00|12628|12623|12622.9|12617.9|12630|12625|12602.5|12597.5|0
1646687400000|2022-03-07 21:10:00|12622.4|12617.4|12637.9|12632.9|12638.6|12633.6|12622|12617|0
1646687700000|2022-03-07 21:15:00|12637.4|12632.4|12626.3|12621.3|12643.1|12638.1|12626.2|12621.2|0
1646688000000|2022-03-07 21:20:00|12625.3|12620.3|12614|12609|12626.4|12621.4|12611.2|12606.2|0
1646688300000|2022-03-07 21:25:00|12614.4|12609.4|12609.3|12604.3|12622.1|12617.1|12609.3|12604.3|0
1646688600000|2022-03-07 21:30:00|12609.2|12604.2|12625.9|12620.9|12625.9|12620.9|12609.2|12604.2|0
1646688900000|2022-03-07 21:35:00|12626.9|12621.9|12609.4|12604.4|12629.1|12624.1|12607.1|12602.1|0
1646689200000|2022-03-07 21:40:00|12610.4|12605.4|12622.6|12617.6|12627.2|12622.2|12610.4|12605.4|0
1646689500000|2022-03-07 21:45:00|12622.1|12617.1|12624|12619|12633.2|12628.2|12617.5|12612.5|0
1646689800000|2022-03-07 21:50:00|12624.5|12619.5|12608.8|12603.8|12624.5|12619.5|12606.2|12601.2|0
1646690100000|2022-03-07 21:55:00|12610.7|12605.7|12605.4|12600.4|12613.2|12608.2|12604.8|12599.8|0
1646690400000|2022-03-07 22:00:00|12606.7|12601.7|12603.8|12598.8|12606.7|12601.7|12601.4|12596.4|0
1646690700000|2022-03-07 22:05:00|12604.5|12599.5|12601.4|12596.4|12604.5|12599.5|12598.8|12593.8|0
1646691000000|2022-03-07 22:10:00|12601.3|12596.3|12605.9|12600.9|12605.9|12600.9|12601.3|12596.3|0
1646691300000|2022-03-07 22:15:00|12605.8|12600.8|12605.2|12600.2|12606.1|12601.1|12603.5|12598.5|0
1646691600000|2022-03-07 22:20:00|12605.1|12600.1|12606.9|12601.9|12606.9|12601.9|12604.6|12599.6|0
1646691900000|2022-03-07 22:25:00|12606.7|12601.7|12605.5|12600.5|12606.7|12601.7|12604.8|12599.8|0
1646692200000|2022-03-07 22:30:00|12605.6|12600.6|12606|12601|12606.8|12601.8|12605|12600|0
1646692500000|2022-03-07 22:35:00|12605.9|12600.9|12606|12601|12607.4|12602.4|12605.4|12600.4|0
1646692800000|2022-03-07 22:40:00|12605.6|12600.6|12605.9|12600.9|12607.2|12602.2|12605.6|12600.6|0
1646693100000|2022-03-07 22:45:00|12605.6|12600.6|12604|12599|12606.5|12601.5|12604|12599|0
1646693400000|2022-03-07 22:50:00|12603.5|12598.5|12600|12595|12603.5|12598.5|12598|12593|0
1646693700000|2022-03-07 22:55:00|12600.1|12595.1|12602.9|12597.9|12605.1|12600.1|12599.9|12594.9|0
1646694000000|2022-03-07 23:00:00|12608.8|12603.8|12607.2|12602.2|12626.9|12621.9|12589.4|12584.4|0
1646694300000|2022-03-07 23:05:00|12607.7|12602.7|12605.4|12600.4|12608.7|12603.7|12595.3|12590.3|0
1646694600000|2022-03-07 23:10:00|12605.9|12600.9|12612.9|12607.9|12614.9|12609.9|12601.1|12596.1|0
1646694900000|2022-03-07 23:15:00|12613.4|12608.4|12609.5|12604.5|12615.8|12610.8|12604.1|12599.1|0
1646695200000|2022-03-07 23:20:00|12611.5|12606.5|12617.8|12612.8|12626.2|12621.2|12611|12606|0
1646695500000|2022-03-07 23:25:00|12618.3|12613.3|12610.1|12605.1|12623.8|12618.8|12609.3|12604.3|0
1646695800000|2022-03-07 23:30:00|12609.2|12604.2|12594.9|12589.9|12610.6|12605.6|12589.2|12584.2|0
1646696100000|2022-03-07 23:35:00|12595.4|12590.4|12601.6|12596.6|12606.3|12601.3|12595.4|12590.4|0
1646696400000|2022-03-07 23:40:00|12601.1|12596.1|12608.3|12603.3|12608.8|12603.8|12599.6|12594.6|0
1646696700000|2022-03-07 23:45:00|12607.9|12602.9|12599.7|12594.7|12613.6|12608.6|12597.3|12592.3|0
1646697000000|2022-03-07 23:50:00|12602.2|12597.2|12611.1|12606.1|12613.3|12608.3|12600.2|12595.2|0
1646697300000|2022-03-07 23:55:00|12611.6|12606.6|12607.7|12602.7|12616.4|12611.4|12607.1|12602.1|0
1646697600000|2022-03-08 00:00:00|12608.6|12603.6|12613.8|12608.8|12623.4|12618.4|12606.7|12601.7|0
1646697900000|2022-03-08 00:05:00|12613.3|12608.3|12624.4|12619.4|12625.3|12620.3|12609.4|12604.4|0
1646698200000|2022-03-08 00:10:00|12622.9|12617.9|12621.1|12616.1|12623.5|12618.5|12609.2|12604.2|0
1646698500000|2022-03-08 00:15:00|12623|12618|12710.3|12706.3|12723.3|12719.3|12622.6|12617.6|83
1646698800000|2022-03-08 00:20:00|12709.3|12705.3|12675.3|12671.3|12711.3|12707.3|12669.3|12665.3|35
1646699100000|2022-03-08 00:25:00|12674.3|12670.3|12652.3|12648.3|12679.3|12675.3|12642.8|12638.8|34
1646699400000|2022-03-08 00:30:00|12651.3|12647.3|12630.8|12626.8|12655.8|12651.8|12630.8|12626.8|21
1646699700000|2022-03-08 00:35:00|12637.8|12633.8|12675.3|12671.3|12677.8|12673.8|12636.8|12632.8|11
1646700000000|2022-03-08 00:40:00|12674.3|12670.3|12655.8|12651.8|12674.3|12670.3|12637.3|12633.3|8
1646700300000|2022-03-08 00:45:00|12656.3|12652.3|12648.3|12644.3|12673.3|12669.3|12643.8|12639.8|11
1646700600000|2022-03-08 00:50:00|12647.3|12643.3|12653.3|12649.3|12655.3|12651.3|12636.8|12632.8|3
1646700900000|2022-03-08 00:55:00|12652.3|12648.3|12660.8|12656.8|12664.3|12660.3|12646.8|12642.8|4
1646701200000|2022-03-08 01:00:00|12661.8|12657.8|12682.3|12678.3|12704.3|12700.3|12661.8|12657.8|11
1646701500000|2022-03-08 01:05:00|12682.8|12678.8|12701.8|12697.8|12713.3|12709.3|12658.3|12654.3|20
1646701800000|2022-03-08 01:10:00|12700.8|12696.8|12720.8|12716.8|12735.3|12731.3|12699.3|12695.3|30
1646702100000|2022-03-08 01:15:00|12720.3|12716.3|12746.8|12742.8|12774.8|12770.8|12719.8|12715.8|41
1646702400000|2022-03-08 01:20:00|12746.3|12742.3|12738.3|12734.3|12746.3|12742.3|12715.8|12711.8|8
1646702700000|2022-03-08 01:25:00|12738.8|12734.8|12718.3|12714.3|12749.3|12745.3|12718.3|12714.3|13
1646703000000|2022-03-08 01:30:00|12728.8|12724.8|12743.3|12739.3|12747.8|12743.8|12712.8|12708.8|9
1646703300000|2022-03-08 01:35:00|12740.3|12736.3|12704.3|12700.3|12754.8|12750.8|12703.8|12699.8|4
1646703600000|2022-03-08 01:40:00|12704.8|12700.8|12749.3|12745.3|12749.8|12745.8|12702.3|12698.3|10
1646703900000|2022-03-08 01:45:00|12751.8|12747.8|12751.3|12747.3|12757.3|12753.3|12743.3|12739.3|47
1646704200000|2022-03-08 01:50:00|12750.8|12746.8|12736.3|12732.3|12763.8|12759.8|12735.3|12731.3|6
1646704500000|2022-03-08 01:55:00|12736.8|12732.8|12755.8|12751.8|12758.3|12754.3|12736.8|12732.8|8
1646704800000|2022-03-08 02:00:00|12756.8|12752.8|12742.3|12738.3|12757.3|12753.3|12730.8|12726.8|22
1646705100000|2022-03-08 02:05:00|12743.8|12739.8|12736.8|12732.8|12757.8|12753.8|12724.3|12720.3|17
1646705400000|2022-03-08 02:10:00|12737.8|12733.8|12741.8|12737.8|12743.3|12739.3|12728.3|12724.3|28
1646705700000|2022-03-08 02:15:00|12742.8|12738.8|12743.8|12739.8|12755.3|12751.3|12740.3|12736.3|3
1646706000000|2022-03-08 02:20:00|12743.3|12739.3|12737.3|12733.3|12746.8|12742.8|12732.3|12728.3|27
1646706300000|2022-03-08 02:25:00|12736.3|12732.3|12730.8|12726.8|12738.8|12734.8|12728.3|12724.3|5
1646706600000|2022-03-08 02:30:00|12734.8|12730.8|12754.3|12750.3|12755.3|12751.3|12732.8|12728.8|40
1646706900000|2022-03-08 02:35:00|12755.8|12751.8|12747.3|12743.3|12758.3|12754.3|12741.8|12737.8|3
1646707200000|2022-03-08 02:40:00|12746.3|12742.3|12739.8|12735.8|12746.3|12742.3|12728.8|12724.8|19
1646707500000|2022-03-08 02:45:00|12739.3|12735.3|12710.3|12706.3|12739.3|12735.3|12701.8|12697.8|16
1646707800000|2022-03-08 02:50:00|12709.8|12705.8|12704.3|12700.3|12709.8|12705.8|12691.3|12687.3|17
1646708100000|2022-03-08 02:55:00|12705.3|12701.3|12685.8|12681.8|12712.8|12708.8|12682.3|12678.3|4
1646708400000|2022-03-08 03:00:00|12685.3|12681.3|12689.8|12685.8|12691.3|12687.3|12667.8|12663.8|11
1646708700000|2022-03-08 03:05:00|12690.3|12686.3|12698.8|12694.8|12704.3|12700.3|12689.8|12685.8|9
1646709000000|2022-03-08 03:10:00|12699.8|12695.8|12676.3|12672.3|12702.3|12698.3|12669.3|12665.3|12
1646709300000|2022-03-08 03:15:00|12675.3|12671.3|12667.8|12663.8|12682.8|12678.8|12664.8|12660.8|5
1646709600000|2022-03-08 03:20:00|12667.3|12663.3|12683.8|12679.8|12683.8|12679.8|12665.3|12661.3|3
1646709900000|2022-03-08 03:25:00|12684.8|12680.8|12693.8|12689.8|12701.3|12697.3|12684.8|12680.8|6
1646710200000|2022-03-08 03:30:00|12695.8|12691.8|12704.8|12700.8|12715.8|12711.8|12692.8|12688.8|5
1646710500000|2022-03-08 03:35:00|12705.3|12701.3|12719.3|12715.3|12719.8|12715.8|12705.3|12701.3|12
1646710800000|2022-03-08 03:40:00|12718.8|12714.8|12690.3|12686.3|12722.3|12718.3|12684.3|12680.3|7
1646711100000|2022-03-08 03:45:00|12690.8|12686.8|12692.8|12688.8|12702.8|12698.8|12688.3|12684.3|3
1646711400000|2022-03-08 03:50:00|12692.3|12688.3|12700.3|12696.3|12705.8|12701.8|12690.3|12686.3|1
1646711700000|2022-03-08 03:55:00|12700.8|12696.8|12707.8|12703.8|12708.8|12704.8|12692.3|12688.3|8
1646712000000|2022-03-08 04:00:00|12707.3|12703.3|12705.3|12701.3|12707.8|12703.8|12696.8|12692.8|18
1646712300000|2022-03-08 04:05:00|12705.8|12701.8|12707.8|12703.8|12710.3|12706.3|12700.8|12696.8|7
1646712600000|2022-03-08 04:10:00|12706.8|12702.8|12693.8|12689.8|12706.8|12702.8|12689.3|12685.3|14
1646712900000|2022-03-08 04:15:00|12694.3|12690.3|12696.3|12692.3|12701.8|12697.8|12687.3|12683.3|7
1646713200000|2022-03-08 04:20:00|12696.8|12692.8|12681.3|12677.3|12698.8|12694.8|12679.3|12675.3|28
1646713500000|2022-03-08 04:25:00|12679.8|12675.8|12692.8|12688.8|12694.8|12690.8|12678.8|12674.8|6
1646713800000|2022-03-08 04:30:00|12692.3|12688.3|12684.3|12680.3|12701.3|12697.3|12684.3|12680.3|8
1646714100000|2022-03-08 04:35:00|12683.3|12679.3|12682.8|12678.8|12686.8|12682.8|12672.3|12668.3|6
1646714400000|2022-03-08 04:40:00|12683.8|12679.8|12689.8|12685.8|12701.8|12697.8|12678.8|12674.8|4
1646714700000|2022-03-08 04:45:00|12692.8|12688.8|12679.3|12675.3|12692.8|12688.8|12674.8|12670.8|3
1646715000000|2022-03-08 04:50:00|12678.3|12674.3|12686.3|12682.3|12686.8|12682.8|12675.3|12671.3|1
1646715300000|2022-03-08 04:55:00|12685.8|12681.8|12688.3|12684.3|12692.8|12688.8|12685.3|12681.3|3
1646715600000|2022-03-08 05:00:00|12687.8|12683.8|12698.3|12694.3|12699.3|12695.3|12668.3|12664.3|30
1646715900000|2022-03-08 05:05:00|12698.8|12694.8|12654.3|12650.3|12709.3|12705.3|12650.8|12646.8|81
1646716200000|2022-03-08 05:10:00|12653.3|12649.3|12654.8|12650.8|12664.3|12660.3|12640.3|12636.3|24
1646716500000|2022-03-08 05:15:00|12654.3|12650.3|12655.8|12651.8|12662.3|12658.3|12648.3|12644.3|24
1646716800000|2022-03-08 05:20:00|12654.8|12650.8|12635.3|12631.3|12654.8|12650.8|12629.8|12625.8|18
1646717100000|2022-03-08 05:25:00|12637.3|12633.3|12602.8|12598.8|12645.3|12641.3|12602.8|12598.8|22
1646717400000|2022-03-08 05:30:00|12604.3|12600.3|12620.3|12616.3|12625.8|12621.8|12604.3|12600.3|17
1646717700000|2022-03-08 05:35:00|12619.8|12615.8|12604.8|12600.8|12622.3|12618.3|12595.8|12591.8|23
1646718000000|2022-03-08 05:40:00|12604.3|12600.3|12601.8|12597.8|12617.8|12613.8|12591.3|12587.3|8
1646718300000|2022-03-08 05:45:00|12601.3|12597.3|12592.8|12588.8|12601.8|12597.8|12589.3|12585.3|38
1646718600000|2022-03-08 05:50:00|12592.3|12588.3|12586.8|12582.8|12593.3|12589.3|12579.8|12575.8|29
1646718900000|2022-03-08 05:55:00|12586.3|12582.3|12581.3|12577.3|12605.3|12601.3|12580.3|12576.3|23
1646719200000|2022-03-08 06:00:00|12582.3|12578.3|12616.8|12612.8|12616.8|12612.8|12580.3|12576.3|19
1646719500000|2022-03-08 06:05:00|12621.3|12617.3|12605.8|12601.8|12621.8|12617.8|12601.3|12597.3|15
1646719800000|2022-03-08 06:10:00|12605.3|12601.3|12571.8|12567.8|12606.3|12602.3|12552.8|12548.8|67
1646720100000|2022-03-08 06:15:00|12571.3|12567.3|12544.3|12540.3|12580.8|12576.8|12544.3|12540.3|26
1646720400000|2022-03-08 06:20:00|12544.8|12540.8|12486.8|12482.8|12552.8|12548.8|12484.8|12480.8|76
1646720700000|2022-03-08 06:25:00|12476.8|12472.8|12517.3|12513.3|12528.8|12524.8|12473.8|12469.8|65
1646721000000|2022-03-08 06:30:00|12517.8|12513.8|12509.3|12505.3|12531.3|12527.3|12504.8|12500.8|51
1646721300000|2022-03-08 06:35:00|12509.8|12505.8|12519.3|12515.3|12528.3|12524.3|12503.8|12499.8|47
1646721600000|2022-03-08 06:40:00|12517.8|12513.8|12562.8|12558.8|12564.3|12560.3|12513.3|12509.3|57
1646721900000|2022-03-08 06:45:00|12562.3|12558.3|12560.3|12556.3|12574.3|12570.3|12542.3|12538.3|87
1646722200000|2022-03-08 06:50:00|12559.3|12555.3|12563.8|12559.8|12583.3|12579.3|12554.3|12550.3|57
1646722500000|2022-03-08 06:55:00|12564.8|12560.8|12571.3|12567.3|12581.8|12577.8|12563.8|12559.8|53
1646722800000|2022-03-08 07:00:00|12570.3|12568.3|12577.8|12575.8|12631.3|12629.3|12547.3|12545.3|584
1646723100000|2022-03-08 07:05:00|12577.3|12575.3|12553.3|12551.3|12591.3|12589.3|12541.3|12539.3|429
1646723400000|2022-03-08 07:10:00|12552.8|12550.8|12509.8|12507.8|12552.8|12550.8|12497.8|12495.8|409
1646723700000|2022-03-08 07:15:00|12510.3|12508.3|12583.8|12581.8|12585.8|12583.8|12485.3|12483.3|500
1646724000000|2022-03-08 07:20:00|12584.3|12582.3|12589.3|12587.3|12598.3|12596.3|12558.3|12556.3|306
1646724300000|2022-03-08 07:25:00|12588.8|12586.8|12614.8|12612.8|12622.3|12620.3|12557.8|12555.8|372
1646724600000|2022-03-08 07:30:00|12613.3|12611.3|12607.3|12605.3|12619.8|12617.8|12597.8|12595.8|418
1646724900000|2022-03-08 07:35:00|12607.8|12605.8|12607.3|12605.3|12618.8|12616.8|12594.3|12592.3|325
1646725200000|2022-03-08 07:40:00|12608.3|12606.3|12635.8|12633.8|12648.3|12646.3|12596.8|12594.8|468
1646725500000|2022-03-08 07:45:00|12636.3|12634.3|12653.3|12651.3|12659.8|12657.8|12620.8|12618.8|508
1646725800000|2022-03-08 07:50:00|12652.8|12650.8|12619.3|12617.3|12655.8|12653.8|12608.3|12606.3|534
1646726100000|2022-03-08 07:55:00|12620.3|12618.3|12610.3|12608.3|12620.3|12618.3|12559.3|12557.3|887
1646726400000|2022-03-08 08:00:00|12609.9|12608.7|12717.4|12716.2|12717.4|12716.2|12577.9|12576.7|2262
1646726700000|2022-03-08 08:05:00|12715.4|12714.2|12710.4|12709.2|12736.9|12735.7|12691.9|12690.7|1489
1646727000000|2022-03-08 08:10:00|12709.9|12708.7|12892.9|12891.7|12898.9|12897.7|12705.9|12704.7|2457
1646727300000|2022-03-08 08:15:00|12892.4|12891.2|12918.4|12917.2|12918.9|12917.7|12838.4|12837.2|1480
1646727600000|2022-03-08 08:20:00|12916.4|12915.2|12971.4|12970.2|12979.9|12978.7|12907.9|12906.7|1721
1646727900000|2022-03-08 08:25:00|12971.9|12970.7|13075.9|13074.7|13099.9|13098.7|12955.9|12954.7|2070
1646728200000|2022-03-08 08:30:00|13075.4|13074.2|13008.9|13007.7|13093.9|13092.7|13006.4|13005.2|1931
1646728500000|2022-03-08 08:35:00|13007.9|13006.7|13028.9|13027.7|13065.4|13064.2|13004.9|13003.7|1414
1646728800000|2022-03-08 08:40:00|13028.4|13027.2|13002.7|13001.5|13087.6|13086.4|12976.7|12975.5|1256
1646729100000|2022-03-08 08:45:00|13002.2|13001|12991.7|12990.5|13050.2|13049|12957.2|12956|1246
1646729400000|2022-03-08 08:50:00|12991.2|12990|12935.7|12934.5|12995.7|12994.5|12913.7|12912.5|1544
1646729700000|2022-03-08 08:55:00|12936.7|12935.5|12975.7|12974.5|12986.2|12985|12930.7|12929.5|693
1646730000000|2022-03-08 09:00:00|12974.7|12973.5|13036.7|13035.5|13044.7|13043.5|12955.7|12954.5|865
1646730300000|2022-03-08 09:05:00|13034.2|13033|13009.7|13008.5|13054.7|13053.5|12975.2|12974|736
1646730600000|2022-03-08 09:10:00|13009.2|13008|13019.7|13018.5|13044.2|13043|13007.7|13006.5|485
1646730900000|2022-03-08 09:15:00|13020.2|13019|13029.7|13028.5|13042.2|13041|13010.7|13009.5|310
1646731200000|2022-03-08 09:20:00|13030.2|13029|13006.2|13005|13035.7|13034.5|12987.2|12986|627
1646731500000|2022-03-08 09:25:00|13006.7|13005.5|12968.7|12967.5|13017.2|13016|12968.2|12967|421
1646731800000|2022-03-08 09:30:00|12969.2|12968|12993.2|12992|13002.7|13001.5|12930.2|12929|675
1646732100000|2022-03-08 09:35:00|12992.7|12991.5|12998.2|12997|13012.2|13011|12971.2|12970|622
1646732400000|2022-03-08 09:40:00|12997.7|12996.5|12998.2|12997|13011.7|13010.5|12982.2|12981|381
1646732700000|2022-03-08 09:45:00|12999.7|12998.5|12994.2|12993|13005.2|13004|12960.7|12959.5|477
1646733000000|2022-03-08 09:50:00|12993.7|12992.5|13021.2|13020|13021.7|13020.5|12976.7|12975.5|417
1646733300000|2022-03-08 09:55:00|13021.7|13020.5|13006.7|13005.5|13029.2|13028|12994.7|12993.5|445
1646733600000|2022-03-08 10:00:00|13007.2|13006|13003.2|13002|13020.2|13019|12997.2|12996|237
1646733900000|2022-03-08 10:05:00|13002.7|13001.5|12951.2|12950|13005.7|13004.5|12948.7|12947.5|346
1646734200000|2022-03-08 10:10:00|12951.7|12950.5|12957.2|12956|12974.2|12973|12941.2|12940|387
1646734500000|2022-03-08 10:15:00|12956.7|12955.5|12836.2|12835|12957.7|12956.5|12832.7|12831.5|979
1646734800000|2022-03-08 10:20:00|12836.7|12835.5|12885.2|12884|12892.7|12891.5|12836.7|12835.5|581
1646735100000|2022-03-08 10:25:00|12882.7|12881.5|12945.2|12944|12954.2|12953|12882.2|12881|700
1646735400000|2022-03-08 10:30:00|12944.2|12943|12899.7|12898.5|12944.2|12943|12888.2|12887|581
1646735700000|2022-03-08 10:35:00|12900.2|12899|12883.7|12882.5|12924.2|12923|12881.2|12880|378
1646736000000|2022-03-08 10:40:00|12884.2|12883|12893.7|12892.5|12903.2|12902|12857.7|12856.5|432
1646736300000|2022-03-08 10:45:00|12894.2|12893|12925.2|12924|12929.7|12928.5|12879.2|12878|462
1646736600000|2022-03-08 10:50:00|12924.7|12923.5|12927.7|12926.5|12964.2|12963|12916.2|12915|747
1646736900000|2022-03-08 10:55:00|12928.2|12927|12928.2|12927|12950.7|12949.5|12921.7|12920.5|597
1646737200000|2022-03-08 11:00:00|12927.7|12926.5|12921.2|12920|12935.7|12934.5|12903.7|12902.5|585
1646737500000|2022-03-08 11:05:00|12922.7|12921.5|12914.7|12913.5|12929.2|12928|12899.2|12898|356
1646737800000|2022-03-08 11:10:00|12915.2|12914|12933.2|12932|12937.2|12936|12914.7|12913.5|186
1646738100000|2022-03-08 11:15:00|12933.7|12932.5|12913.2|12912|12934.7|12933.5|12895.7|12894.5|267
1646738400000|2022-03-08 11:20:00|12913.7|12912.5|12926.2|12925|12929.7|12928.5|12892.7|12891.5|237
1646738700000|2022-03-08 11:25:00|12926.7|12925.5|12948.2|12947|12958.2|12957|12920.2|12919|326
1646739000000|2022-03-08 11:30:00|12948.7|12947.5|12963.7|12962.5|12971.2|12970|12944.2|12943|588
1646739300000|2022-03-08 11:35:00|12964.2|12963|12955.2|12954|12964.2|12963|12944.2|12943|284
1646739600000|2022-03-08 11:40:00|12955.7|12954.5|12942.7|12941.5|12958.2|12957|12927.7|12926.5|267
1646739900000|2022-03-08 11:45:00|12942.2|12941|12935.2|12934|12946.2|12945|12928.2|12927|1237
1646740200000|2022-03-08 11:50:00|12936.2|12935|12951.2|12950|12957.7|12956.5|12934.7|12933.5|210
1646740500000|2022-03-08 11:55:00|12951.7|12950.5|12970.7|12969.5|12979.7|12978.5|12947.2|12946|351
1646740800000|2022-03-08 12:00:00|12970.2|12969|12993.7|12992.5|13001.7|13000.5|12967.2|12966|485
1646741100000|2022-03-08 12:05:00|12995.2|12994|13040.7|13039.5|13044.2|13043|12994.7|12993.5|537
1646741400000|2022-03-08 12:10:00|13041.7|13040.5|13058.7|13057.5|13098.7|13097.5|13041.7|13040.5|1364
1646741700000|2022-03-08 12:15:00|13058.2|13057|13059.7|13058.5|13072.2|13071|13045.2|13044|532
1646742000000|2022-03-08 12:20:00|13060.2|13059|13079.7|13078.5|13084.2|13083|13046.7|13045.5|677
1646742300000|2022-03-08 12:25:00|13080.7|13079.5|13058.2|13057|13091.2|13090|13037.7|13036.5|747
1646742600000|2022-03-08 12:30:00|13058.7|13057.5|13057.2|13056|13065.2|13064|13030.2|13029|373
1646742900000|2022-03-08 12:35:00|13057.7|13056.5|13019.7|13018.5|13061.7|13060.5|13018.2|13017|452
1646743200000|2022-03-08 12:40:00|13020.2|13019|12979.5|12978.3|13025.2|13024|12978.5|12977.3|540
1646743500000|2022-03-08 12:45:00|12979|12977.8|12949|12947.8|12984|12982.8|12941|12939.8|663
1646743800000|2022-03-08 12:50:00|12949.5|12948.3|12915.5|12914.3|12949.5|12948.3|12910.5|12909.3|426
1646744100000|2022-03-08 12:55:00|12915|12913.8|12939.5|12938.3|12945.5|12944.3|12913|12911.8|333
1646744400000|2022-03-08 13:00:00|12939|12937.8|12925.5|12924.3|12944.5|12943.3|12907|12905.8|581
1646744700000|2022-03-08 13:05:00|12928|12926.8|12905.5|12904.3|12941|12939.8|12901.5|12900.3|567
1646745000000|2022-03-08 13:10:00|12905|12903.8|12830|12828.8|12910.5|12909.3|12829|12827.8|1151
1646745300000|2022-03-08 13:15:00|12830.5|12829.3|12855.9|12854.7|12875.9|12874.7|12830|12828.8|768
1646745600000|2022-03-08 13:20:00|12855.4|12854.2|12840.4|12839.2|12858.9|12857.7|12839.9|12838.7|405
1646745900000|2022-03-08 13:25:00|12840.9|12839.7|12867.9|12866.7|12872.9|12871.7|12830.4|12829.2|600
1646746200000|2022-03-08 13:30:00|12871.4|12870.2|12869.4|12868.2|12878.4|12877.2|12852.9|12851.7|359
1646746500000|2022-03-08 13:35:00|12868.9|12867.7|12907.9|12906.7|12916.4|12915.2|12866.9|12865.7|583
1646746800000|2022-03-08 13:40:00|12907.4|12906.2|12900.4|12899.2|12928.4|12927.2|12899.4|12898.2|513
1646747100000|2022-03-08 13:45:00|12899.9|12898.7|12911.9|12910.7|12927.9|12926.7|12895.9|12894.7|357
1646747400000|2022-03-08 13:50:00|12912.4|12911.2|12956.9|12955.7|12974.9|12973.7|12897.4|12896.2|564
1646747700000|2022-03-08 13:55:00|12957.4|12956.2|12937.4|12936.2|12965.9|12964.7|12929.9|12928.7|283
1646748000000|2022-03-08 14:00:00|12936.4|12935.2|12947.4|12946.2|12967.4|12966.2|12919.4|12918.2|450
1646748300000|2022-03-08 14:05:00|12947.9|12946.7|12927.4|12926.2|12969.4|12968.2|12924.4|12923.2|392
1646748600000|2022-03-08 14:10:00|12927.9|12926.7|12919.9|12918.7|12939.9|12938.7|12912.9|12911.7|613
1646748900000|2022-03-08 14:15:00|12920.9|12919.7|12931.9|12930.7|12960.9|12959.7|12918.9|12917.7|842
1646749200000|2022-03-08 14:20:00|12928.9|12927.7|12970.4|12969.2|12971.9|12970.7|12927.4|12926.2|412
1646749500000|2022-03-08 14:25:00|12969.9|12968.7|12949.4|12948.2|12976.9|12975.7|12939.4|12938.2|516
1646749800000|2022-03-08 14:30:00|12948.4|12947.2|12903.9|12902.7|12969.9|12968.7|12884.4|12883.2|859
1646750100000|2022-03-08 14:35:00|12903.4|12902.2|12866.9|12865.7|12965.4|12964.2|12866.9|12865.7|1055
1646750400000|2022-03-08 14:40:00|12865.4|12864.2|12922.4|12921.2|12949.4|12948.2|12836.9|12835.7|1459
1646750700000|2022-03-08 14:45:00|12922.9|12921.7|12898.9|12897.7|12936.4|12935.2|12888.9|12887.7|848
1646751000000|2022-03-08 14:50:00|12897.4|12896.2|12849.4|12848.2|12912.4|12911.2|12842.9|12841.7|1033
1646751300000|2022-03-08 14:55:00|12847.4|12846.2|12875.4|12874.2|12886.9|12885.7|12834.9|12833.7|714
1646751600000|2022-03-08 15:00:00|12876.4|12875.2|12803.9|12802.7|12876.4|12875.2|12796.9|12795.7|823
1646751900000|2022-03-08 15:05:00|12803.4|12802.2|12773.4|12772.2|12820.4|12819.2|12769.9|12768.7|986
1646752200000|2022-03-08 15:10:00|12772.9|12771.7|12813.4|12812.2|12827.4|12826.2|12766.4|12765.2|887
1646752500000|2022-03-08 15:15:00|12812.4|12811.2|12846.9|12845.7|12861.4|12860.2|12804.4|12803.2|1301
1646752800000|2022-03-08 15:20:00|12846.4|12845.2|12782.4|12781.2|12856.9|12855.7|12778.9|12777.7|810
1646753100000|2022-03-08 15:25:00|12781.9|12780.7|12754.4|12753.2|12789.4|12788.2|12753.4|12752.2|818
1646753400000|2022-03-08 15:30:00|12753.4|12752.2|12729.9|12728.7|12799.9|12798.7|12725.9|12724.7|928
1646753700000|2022-03-08 15:35:00|12728.4|12727.2|12764.4|12763.2|12772.9|12771.7|12720.4|12719.2|918
1646754000000|2022-03-08 15:40:00|12764.9|12763.7|12801.9|12800.7|12810.9|12809.7|12748.4|12747.2|980
1646754300000|2022-03-08 15:45:00|12801.4|12800.2|12812.4|12811.2|12821.9|12820.7|12785.4|12784.2|1063
1646754600000|2022-03-08 15:50:00|12811.9|12810.7|12848.9|12847.7|12863.4|12862.2|12799.4|12798.2|903
1646754900000|2022-03-08 15:55:00|12848.4|12847.2|12904.4|12903.2|12904.9|12903.7|12829.9|12828.7|1004
1646755200000|2022-03-08 16:00:00|12909.9|12908.7|12895.4|12894.2|12912.9|12911.7|12859.9|12858.7|1005
1646755500000|2022-03-08 16:05:00|12894.9|12893.7|12873.9|12872.7|12898.9|12897.7|12850.4|12849.2|775
1646755800000|2022-03-08 16:10:00|12874.4|12873.2|12901.9|12900.7|12902.4|12901.2|12874.4|12873.2|571
1646756100000|2022-03-08 16:15:00|12901.4|12900.2|12910.4|12909.2|12918.9|12917.7|12875.9|12874.7|818
1646756400000|2022-03-08 16:20:00|12912.9|12911.7|12834.4|12833.2|12916.9|12915.7|12820.9|12819.7|1175
1646756700000|2022-03-08 16:25:00|12833.9|12832.7|12871.4|12870.2|12884.4|12883.2|12829.9|12828.7|1588
1646757000000|2022-03-08 16:30:00|12867.4|12866.2|12814.8|12812.8|12875.3|12873.3|12799.8|12797.8|1902
1646757300000|2022-03-08 16:35:00|12814.3|12812.3|12837.3|12835.3|12854.8|12852.8|12813.3|12811.3|1392
1646757600000|2022-03-08 16:40:00|12838.3|12836.3|12840.3|12838.3|12851.8|12849.8|12818.3|12816.3|353
1646757900000|2022-03-08 16:45:00|12840.8|12838.8|12888.8|12886.8|12895.3|12893.3|12835.8|12833.8|424
1646758200000|2022-03-08 16:50:00|12888.3|12886.3|12921.8|12919.8|12921.8|12919.8|12881.3|12879.3|438
1646758500000|2022-03-08 16:55:00|12924.8|12922.8|12942.3|12940.3|12973.3|12971.3|12920.3|12918.3|1256
1646758800000|2022-03-08 17:00:00|12942.8|12940.8|12992.3|12990.3|12996.3|12994.3|12937.3|12935.3|502
1646759100000|2022-03-08 17:05:00|12991.8|12989.8|13021.8|13019.8|13055.8|13053.8|12989.8|12987.8|608
1646759400000|2022-03-08 17:10:00|13020.3|13018.3|13092.8|13090.8|13094.3|13092.3|13020.3|13018.3|771
1646759700000|2022-03-08 17:15:00|13094.8|13092.8|13199.3|13197.3|13202.3|13200.3|13084.3|13082.3|1422
1646760000000|2022-03-08 17:20:00|13198.3|13196.3|13150.8|13148.8|13343.3|13341.3|13138.8|13136.8|1979
1646760300000|2022-03-08 17:25:00|13152.8|13150.8|13180.3|13178.3|13186.3|13184.3|13100.8|13098.8|1004
1646760600000|2022-03-08 17:30:00|13180.8|13178.8|13280.8|13278.8|13292.3|13290.3|13174.8|13172.8|830
1646760900000|2022-03-08 17:35:00|13282.3|13280.3|13288.3|13286.3|13301.3|13299.3|13230.3|13228.3|697
1646761200000|2022-03-08 17:40:00|13287.8|13285.8|13244.8|13242.8|13322.8|13320.8|13239.8|13237.8|959
1646761500000|2022-03-08 17:45:00|13241.3|13239.3|13277.3|13275.3|13280.8|13278.8|13222.8|13220.8|582
1646761800000|2022-03-08 17:50:00|13275.3|13273.3|13293.3|13291.3|13295.8|13293.8|13228.3|13226.3|396
1646762100000|2022-03-08 17:55:00|13291.8|13289.8|13259.3|13257.3|13291.8|13289.8|13240.8|13238.8|364
1646762400000|2022-03-08 18:00:00|13258.8|13256.8|13306.3|13304.3|13306.8|13304.8|13253.3|13251.3|447
1646762700000|2022-03-08 18:05:00|13306.8|13304.8|13293.8|13291.8|13308.8|13306.8|13265.3|13263.3|361
1646763000000|2022-03-08 18:10:00|13294.3|13292.3|13233.8|13231.8|13311.3|13309.3|13229.3|13227.3|375
1646763300000|2022-03-08 18:15:00|13234.3|13232.3|13277.8|13275.8|13278.8|13276.8|13226.3|13224.3|428
1646763600000|2022-03-08 18:20:00|13277.3|13275.3|13195.8|13193.8|13277.3|13275.3|13192.8|13190.8|333
1646763900000|2022-03-08 18:25:00|13193.3|13191.3|13146.8|13144.8|13200.3|13198.3|13146.8|13144.8|330
1646764200000|2022-03-08 18:30:00|13147.3|13145.3|13124.3|13122.3|13152.8|13150.8|13077.3|13075.3|455
1646764500000|2022-03-08 18:35:00|13124.8|13122.8|13090.3|13088.3|13149.3|13147.3|13083.8|13081.8|340
1646764800000|2022-03-08 18:40:00|13091.3|13089.3|13142.3|13140.3|13145.3|13143.3|13049.3|13047.3|548
1646765100000|2022-03-08 18:45:00|13141.8|13139.8|13095.3|13093.3|13145.8|13143.8|13068.8|13066.8|351
1646765400000|2022-03-08 18:50:00|13094.8|13092.8|13075.8|13073.8|13112.8|13110.8|13063.3|13061.3|330
1646765700000|2022-03-08 18:55:00|13075.3|13073.3|13074.8|13072.8|13082.8|13080.8|13057.3|13055.3|242
1646766000000|2022-03-08 19:00:00|13076.8|13074.8|13061.8|13059.8|13088.3|13086.3|13023.3|13021.3|412
1646766300000|2022-03-08 19:05:00|13058.8|13056.8|13094.8|13092.8|13106.8|13104.8|13042.3|13040.3|303
1646766600000|2022-03-08 19:10:00|13093.8|13091.8|13049.8|13047.8|13102.8|13100.8|13029.3|13027.3|332
1646766900000|2022-03-08 19:15:00|13049.3|13047.3|13058.3|13056.3|13085.3|13083.3|13041.3|13039.3|190
1646767200000|2022-03-08 19:20:00|13059.8|13057.8|13060.3|13058.3|13068.8|13066.8|13010.8|13008.8|425
1646767500000|2022-03-08 19:25:00|13062.8|13060.8|13098.8|13096.8|13111.8|13109.8|13049.8|13047.8|269
1646767800000|2022-03-08 19:30:00|13098.3|13096.3|13062.8|13060.8|13101.8|13099.8|13044.8|13042.8|336
1646768100000|2022-03-08 19:35:00|13062.3|13060.3|13092.3|13090.3|13098.3|13096.3|13045.3|13043.3|357
1646768400000|2022-03-08 19:40:00|13094.8|13092.8|13099.8|13097.8|13103.8|13101.8|13064.3|13062.3|229
1646768700000|2022-03-08 19:45:00|13100.3|13098.3|13135.8|13133.8|13147.8|13145.8|13096.8|13094.8|295
1646769000000|2022-03-08 19:50:00|13135.3|13133.3|13085.8|13083.8|13146.3|13144.3|13082.3|13080.3|246
1646769300000|2022-03-08 19:55:00|13086.3|13084.3|13087.8|13085.8|13107.3|13105.3|13055.8|13053.8|234
1646769600000|2022-03-08 20:00:00|13086.8|13084.8|13120.8|13118.8|13128.8|13126.8|13078.8|13076.8|184
1646769900000|2022-03-08 20:05:00|13120.3|13118.3|13134.8|13132.8|13140.3|13138.3|13107.3|13105.3|197
1646770200000|2022-03-08 20:10:00|13137.3|13135.3|13102.3|13100.3|13148.3|13146.3|13084.3|13082.3|271
1646770500000|2022-03-08 20:15:00|13104.8|13102.8|13086.8|13084.8|13117.8|13115.8|13080.3|13078.3|182
1646770800000|2022-03-08 20:20:00|13087.3|13085.3|13091.8|13089.8|13093.3|13091.3|13068.8|13066.8|132
1646771100000|2022-03-08 20:25:00|13089.8|13087.8|13035.3|13033.3|13091.3|13089.3|13026.8|13024.8|277
1646771400000|2022-03-08 20:30:00|13035.8|13033.8|12994.3|12992.3|13036.8|13034.8|12992.8|12990.8|437
1646771700000|2022-03-08 20:35:00|12991.3|12989.3|13028.3|13026.3|13033.8|13031.8|12985.8|12983.8|414
1646772000000|2022-03-08 20:40:00|13032.8|13030.8|12998.8|12996.8|13043.8|13041.8|12996.3|12994.3|300
1646772300000|2022-03-08 20:45:00|12999.3|12997.3|13004.3|13002.3|13015.8|13013.8|12984.3|12982.3|272
1646772600000|2022-03-08 20:50:00|13002.3|13000.3|13003.8|13001.8|13056.8|13054.8|13000.3|12998.3|399
1646772900000|2022-03-08 20:55:00|13002.8|13000.8|13018.8|13016.8|13020.8|13018.8|12978.3|12976.3|605
1646773200000|2022-03-08 21:00:00|13009.6|13004.6|12992.9|12987.9|13012.6|13007.6|12980.4|12975.4|393
1646773500000|2022-03-08 21:05:00|12993.9|12988.9|12992.5|12987.5|13000.8|12995.8|12978.4|12973.4|0
1646773800000|2022-03-08 21:10:00|12993|12988|12997.7|12992.7|13017.5|13012.5|12992.5|12987.5|0
1646774100000|2022-03-08 21:15:00|12999.3|12994.3|12976|12971|13001.3|12996.3|12976|12971|0
1646774400000|2022-03-08 21:20:00|12976.5|12971.5|12972.4|12967.4|12979.5|12974.5|12969.4|12964.4|0
1646774700000|2022-03-08 21:25:00|12973.4|12968.4|12978.6|12973.6|12978.6|12973.6|12966.3|12961.3|0
1646775000000|2022-03-08 21:30:00|12979.1|12974.1|12967.5|12962.5|12980.2|12975.2|12966.9|12961.9|0
1646775300000|2022-03-08 21:35:00|12967.6|12962.6|12965.6|12960.6|12973.7|12968.7|12965.1|12960.1|0
1646775600000|2022-03-08 21:40:00|12966.6|12961.6|12964.8|12959.8|12972|12967|12961.7|12956.7|0
1646775900000|2022-03-08 21:45:00|12965.8|12960.8|12979.9|12974.9|12982.5|12977.5|12962.1|12957.1|0
1646776200000|2022-03-08 21:50:00|12980.4|12975.4|12982.6|12977.6|12994.9|12989.9|12979.1|12974.1|0
1646776500000|2022-03-08 21:55:00|12983.1|12978.1|12979.1|12974.1|12988.4|12983.4|12973|12968|0
1646776800000|2022-03-08 22:00:00|12980.2|12975.2|12979.1|12974.1|12980.2|12975.2|12975.6|12970.6|0
1646777100000|2022-03-08 22:05:00|12978.3|12973.3|12976.3|12971.3|12978.5|12973.5|12972.3|12967.3|0
1646777400000|2022-03-08 22:10:00|12976.4|12971.4|12978.9|12973.9|12983.3|12978.3|12976.3|12971.3|0
1646777700000|2022-03-08 22:15:00|12979.4|12974.4|12977.7|12972.7|12980.9|12975.9|12977.7|12972.7|0
1646778000000|2022-03-08 22:20:00|12977.8|12972.8|12977.5|12972.5|12978.1|12973.1|12977.5|12972.5|0
1646778300000|2022-03-08 22:25:00|12976.4|12971.4|12974.8|12969.8|12976.5|12971.5|12974.4|12969.4|0
1646778600000|2022-03-08 22:30:00|12975.4|12970.4|12973.3|12968.3|12975.5|12970.5|12972.7|12967.7|0
1646778900000|2022-03-08 22:35:00|12971.1|12966.1|12970.8|12965.8|12971.1|12966.1|12970.2|12965.2|0
1646779200000|2022-03-08 22:40:00|12970.3|12965.3|12970.4|12965.4|12970.4|12965.4|12969.4|12964.4|0
1646779500000|2022-03-08 22:45:00|12970.3|12965.3|12974.7|12969.7|12975|12970|12970.2|12965.2|0
1646779800000|2022-03-08 22:50:00|12971.6|12966.6|12973.1|12968.1|12975.3|12970.3|12971.3|12966.3|0
1646780100000|2022-03-08 22:55:00|12973.2|12968.2|12974.9|12969.9|12978|12973|12972.9|12967.9|0
1646780400000|2022-03-08 23:00:00|12980.6|12975.6|13002.5|12997.5|13008.9|13003.9|12977.6|12972.6|0
1646780700000|2022-03-08 23:05:00|13003.1|12998.1|13000|12995|13006.6|13001.6|12997|12992|0
1646781000000|2022-03-08 23:10:00|13000.5|12995.5|13009.3|13004.3|13011.3|13006.3|12990.9|12985.9|0
1646781300000|2022-03-08 23:15:00|13008.3|13003.3|13002.9|12997.9|13008.7|13003.7|12995.6|12990.6|0
1646781600000|2022-03-08 23:20:00|13001.4|12996.4|13003.3|12998.3|13007.9|13002.9|12994.2|12989.2|0
1646781900000|2022-03-08 23:25:00|13002.7|12997.7|13015.1|13010.1|13016.7|13011.7|13000.6|12995.6|0
1646782200000|2022-03-08 23:30:00|13015.7|13010.7|13034.4|13029.4|13038.7|13033.7|13015.7|13010.7|0
1646782500000|2022-03-08 23:35:00|13033.4|13028.4|13019.1|13014.1|13038.6|13033.6|13017|13012|0
1646782800000|2022-03-08 23:40:00|13018.1|13013.1|13021.7|13016.7|13024.2|13019.2|13014.4|13009.4|0
1646783100000|2022-03-08 23:45:00|13022.2|13017.2|13018.8|13013.8|13032.7|13027.7|13016.7|13011.7|0
1646783400000|2022-03-08 23:50:00|13018.3|13013.3|13026.9|13021.9|13032|13027|13010.4|13005.4|0
1646783700000|2022-03-08 23:55:00|13028|13023|13031.7|13026.7|13038|13033|13017.8|13012.8|0
1646784000000|2022-03-09 00:00:00|13031.2|13026.2|13042.6|13037.6|13046.7|13041.7|13030.7|13025.7|0
1646784300000|2022-03-09 00:05:00|13042.1|13037.1|13042.5|13037.5|13049.2|13044.2|13038.9|13033.9|0
1646784600000|2022-03-09 00:10:00|13041.5|13036.5|13040.5|13035.5|13044.6|13039.6|13036.5|13031.5|0
1646784900000|2022-03-09 00:15:00|13040|13035|13083.8|13079.8|13107.3|13103.3|13040|13035|65
1646785200000|2022-03-09 00:20:00|13083.3|13079.3|13075.8|13071.8|13083.3|13079.3|13068.8|13064.8|1
1646785500000|2022-03-09 00:25:00|13075.3|13071.3|13096.3|13092.3|13101.3|13097.3|13074.3|13070.3|7
1646785800000|2022-03-09 00:30:00|13095.3|13091.3|13064.8|13060.8|13095.3|13091.3|13058.8|13054.8|10
1646786100000|2022-03-09 00:35:00|13063.3|13059.3|13056.8|13052.8|13074.3|13070.3|13055.3|13051.3|6
1646786400000|2022-03-09 00:40:00|13057.3|13053.3|13071.8|13067.8|13071.8|13067.8|13054.8|13050.8|4
1646786700000|2022-03-09 00:45:00|13072.8|13068.8|13067.8|13063.8|13076.3|13072.3|13051.8|13047.8|3
1646787000000|2022-03-09 00:50:00|13067.3|13063.3|13073.3|13069.3|13076.8|13072.8|13062.3|13058.3|8
1646787300000|2022-03-09 00:55:00|13074.3|13070.3|13081.8|13077.8|13083.8|13079.8|13068.3|13064.3|2
1646787600000|2022-03-09 01:00:00|13082.3|13078.3|13096.8|13092.8|13115.3|13111.3|13082.3|13078.3|15
1646787900000|2022-03-09 01:05:00|13095.8|13091.8|13106.3|13102.3|13108.3|13104.3|13090.3|13086.3|5
1646788200000|2022-03-09 01:10:00|13106.8|13102.8|13103.8|13099.8|13121.3|13117.3|13103.8|13099.8|28
1646788500000|2022-03-09 01:15:00|13103.3|13099.3|13074.3|13070.3|13103.8|13099.8|13071.8|13067.8|20
1646788800000|2022-03-09 01:20:00|13073.8|13069.8|13048.8|13044.8|13084.3|13080.3|13044.3|13040.3|11
1646789100000|2022-03-09 01:25:00|13048.3|13044.3|13050.8|13046.8|13052.8|13048.8|13043.3|13039.3|8
1646789400000|2022-03-09 01:30:00|13050.3|13046.3|13122.3|13118.3|13140.8|13136.8|13046.8|13042.8|45
1646789700000|2022-03-09 01:35:00|13121.8|13117.8|13127.3|13123.3|13138.3|13134.3|13120.8|13116.8|7
1646790000000|2022-03-09 01:40:00|13126.8|13122.8|13126.3|13122.3|13129.3|13125.3|13108.8|13104.8|8
1646790300000|2022-03-09 01:45:00|13125.8|13121.8|13117.8|13113.8|13126.3|13122.3|13108.8|13104.8|11
1646790600000|2022-03-09 01:50:00|13116.3|13112.3|13072.3|13068.3|13120.3|13116.3|13063.3|13059.3|35
1646790900000|2022-03-09 01:55:00|13071.8|13067.8|13054.8|13050.8|13082.8|13078.8|13049.3|13045.3|5
1646791200000|2022-03-09 02:00:00|13053.3|13049.3|13065.3|13061.3|13092.3|13088.3|13053.3|13049.3|8
1646791500000|2022-03-09 02:05:00|13065.8|13061.8|13073.8|13069.8|13079.3|13075.3|13061.3|13057.3|16
1646791800000|2022-03-09 02:10:00|13074.3|13070.3|13077.3|13073.3|13082.8|13078.8|13072.8|13068.8|6
1646792100000|2022-03-09 02:15:00|13076.8|13072.8|13071.3|13067.3|13077.3|13073.3|13064.3|13060.3|4
1646792400000|2022-03-09 02:20:00|13072.8|13068.8|13069.8|13065.8|13081.3|13077.3|13065.3|13061.3|6
1646792700000|2022-03-09 02:25:00|13070.8|13066.8|13095.8|13091.8|13096.3|13092.3|13068.3|13064.3|5
1646793000000|2022-03-09 02:30:00|13095.3|13091.3|13084.8|13080.8|13095.8|13091.8|13069.3|13065.3|4
1646793300000|2022-03-09 02:35:00|13085.3|13081.3|13062.8|13058.8|13094.8|13090.8|13062.8|13058.8|77
1646793600000|2022-03-09 02:40:00|13062.3|13058.3|13067.8|13063.8|13070.3|13066.3|13061.8|13057.8|7
1646793900000|2022-03-09 02:45:00|13068.3|13064.3|13076.3|13072.3|13078.3|13074.3|13064.3|13060.3|41
1646794200000|2022-03-09 02:50:00|13075.8|13071.8|13024.8|13020.8|13076.8|13072.8|13021.3|13017.3|122
1646794500000|2022-03-09 02:55:00|13025.3|13021.3|13034.3|13030.3|13040.3|13036.3|13025.3|13021.3|15
1646794800000|2022-03-09 03:00:00|13034.8|13030.8|13014.3|13010.3|13041.3|13037.3|13014.3|13010.3|5
1646795100000|2022-03-09 03:05:00|13015.3|13011.3|13006.3|13002.3|13019.3|13015.3|13005.8|13001.8|13
1646795400000|2022-03-09 03:10:00|13006.8|13002.8|13006.8|13002.8|13017.3|13013.3|13002.8|12998.8|6
1646795700000|2022-03-09 03:15:00|13005.3|13001.3|12987.8|12983.8|13005.3|13001.3|12974.3|12970.3|39
1646796000000|2022-03-09 03:20:00|12989.3|12985.3|13000.3|12996.3|13006.8|13002.8|12988.3|12984.3|58
1646796300000|2022-03-09 03:25:00|13001.3|12997.3|13001.3|12997.3|13005.8|13001.8|12998.3|12994.3|0
1646796600000|2022-03-09 03:30:00|13000.8|12996.8|13016.8|13012.8|13019.8|13015.8|13000.3|12996.3|59
1646796900000|2022-03-09 03:35:00|13017.8|13013.8|13021.8|13017.8|13022.8|13018.8|13011.8|13007.8|16
1646797200000|2022-03-09 03:40:00|13021.3|13017.3|13014.3|13010.3|13021.3|13017.3|13010.8|13006.8|4
1646797500000|2022-03-09 03:45:00|13014.8|13010.8|13017.8|13013.8|13018.8|13014.8|13013.8|13009.8|1
1646797800000|2022-03-09 03:50:00|13016.8|13012.8|13014.3|13010.3|13017.8|13013.8|13011.8|13007.8|5
1646798100000|2022-03-09 03:55:00|13013.8|13009.8|13006.8|13002.8|13013.8|13009.8|12988.8|12984.8|19
1646798400000|2022-03-09 04:00:00|13007.3|13003.3|13043.8|13039.8|13048.3|13044.3|13006.8|13002.8|10
1646798700000|2022-03-09 04:05:00|13044.3|13040.3|13057.8|13053.8|13061.3|13057.3|13043.8|13039.8|8
1646799000000|2022-03-09 04:10:00|13057.3|13053.3|13072.8|13068.8|13073.8|13069.8|13049.3|13045.3|4
1646799300000|2022-03-09 04:15:00|13073.3|13069.3|13093.3|13089.3|13093.8|13089.8|13068.8|13064.8|19
1646799600000|2022-03-09 04:20:00|13093.8|13089.8|13120.3|13116.3|13120.8|13116.8|13093.8|13089.8|12
1646799900000|2022-03-09 04:25:00|13119.8|13115.8|13193.8|13189.8|13193.8|13189.8|13108.3|13104.3|75
1646800200000|2022-03-09 04:30:00|13195.3|13191.3|13186.3|13182.3|13215.3|13211.3|13182.8|13178.8|74
1646800500000|2022-03-09 04:35:00|13187.3|13183.3|13194.8|13190.8|13195.8|13191.8|13182.3|13178.3|4
1646800800000|2022-03-09 04:40:00|13194.3|13190.3|13185.8|13181.8|13199.8|13195.8|13179.3|13175.3|11
1646801100000|2022-03-09 04:45:00|13185.3|13181.3|13179.8|13175.8|13185.3|13181.3|13168.8|13164.8|12
1646801400000|2022-03-09 04:50:00|13179.3|13175.3|13183.8|13179.8|13190.8|13186.8|13176.8|13172.8|3
1646801700000|2022-03-09 04:55:00|13184.3|13180.3|13166.3|13162.3|13185.3|13181.3|13165.3|13161.3|17
1646802000000|2022-03-09 05:00:00|13165.8|13161.8|13145.3|13141.3|13167.8|13163.8|13142.3|13138.3|13
1646802300000|2022-03-09 05:05:00|13144.8|13140.8|13141.8|13137.8|13152.8|13148.8|13139.8|13135.8|8
1646802600000|2022-03-09 05:10:00|13141.3|13137.3|13136.8|13132.8|13154.8|13150.8|13133.3|13129.3|13
1646802900000|2022-03-09 05:15:00|13136.3|13132.3|13124.3|13120.3|13137.8|13133.8|13106.8|13102.8|74
1646803200000|2022-03-09 05:20:00|13123.3|13119.3|13119.8|13115.8|13132.8|13128.8|13113.8|13109.8|13
1646803500000|2022-03-09 05:25:00|13120.3|13116.3|13142.3|13138.3|13158.3|13154.3|13114.3|13110.3|16
1646803800000|2022-03-09 05:30:00|13142.8|13138.8|13101.3|13097.3|13142.8|13138.8|13101.3|13097.3|43
1646804100000|2022-03-09 05:35:00|13100.8|13096.8|13051.3|13047.3|13100.8|13096.8|13050.8|13046.8|43
1646804400000|2022-03-09 05:40:00|13053.8|13049.8|13063.3|13059.3|13071.3|13067.3|13044.3|13040.3|27
1646804700000|2022-03-09 05:45:00|13063.8|13059.8|13036.8|13032.8|13064.3|13060.3|13030.8|13026.8|29
1646805000000|2022-03-09 05:50:00|13036.3|13032.3|13044.8|13040.8|13050.3|13046.3|13032.8|13028.8|13
1646805300000|2022-03-09 05:55:00|13043.8|13039.8|13059.8|13055.8|13067.8|13063.8|13039.8|13035.8|18
1646805600000|2022-03-09 06:00:00|13074.8|13070.8|13091.3|13087.3|13097.3|13093.3|13074.8|13070.8|44
1646805900000|2022-03-09 06:05:00|13091.8|13087.8|13136.8|13132.8|13138.8|13134.8|13088.3|13084.3|48
1646806200000|2022-03-09 06:10:00|13137.8|13133.8|13146.3|13142.3|13163.3|13159.3|13137.8|13133.8|81
1646806500000|2022-03-09 06:15:00|13146.8|13142.8|13150.3|13146.3|13159.8|13155.8|13146.8|13142.8|22
1646806800000|2022-03-09 06:20:00|13148.3|13144.3|13147.8|13143.8|13158.8|13154.8|13146.8|13142.8|19
1646807100000|2022-03-09 06:25:00|13148.3|13144.3|13150.8|13146.8|13151.3|13147.3|13132.8|13128.8|33
1646807400000|2022-03-09 06:30:00|13149.8|13145.8|13160.3|13156.3|13164.3|13160.3|13139.3|13135.3|37
1646807700000|2022-03-09 06:35:00|13161.3|13157.3|13085.8|13081.8|13167.3|13163.3|13081.3|13077.3|114
1646808000000|2022-03-09 06:40:00|13085.3|13081.3|13074.3|13070.3|13087.8|13083.8|13054.3|13050.3|130
1646808300000|2022-03-09 06:45:00|13073.8|13069.8|13074.8|13070.8|13103.3|13099.3|13071.3|13067.3|59
1646808600000|2022-03-09 06:50:00|13076.3|13072.3|13111.8|13107.8|13158.3|13154.3|13076.3|13072.3|67
1646808900000|2022-03-09 06:55:00|13112.3|13108.3|13146.8|13142.8|13168.3|13164.3|13110.8|13106.8|62
1646809200000|2022-03-09 07:00:00|13145.8|13143.8|13146.3|13144.3|13172.8|13170.8|13092.3|13090.3|241
1646809500000|2022-03-09 07:05:00|13146.8|13144.8|13197.3|13195.3|13200.3|13198.3|13145.8|13143.8|324
1646809800000|2022-03-09 07:10:00|13197.8|13195.8|13221.8|13219.8|13227.8|13225.8|13181.3|13179.3|318
1646810100000|2022-03-09 07:15:00|13221.3|13219.3|13266.3|13264.3|13267.8|13265.8|13221.3|13219.3|356
1646810400000|2022-03-09 07:20:00|13264.8|13262.8|13288.3|13286.3|13290.8|13288.8|13258.8|13256.8|508
1646810700000|2022-03-09 07:25:00|13287.8|13285.8|13300.3|13298.3|13337.3|13335.3|13284.8|13282.8|1043
1646811000000|2022-03-09 07:30:00|13300.8|13298.8|13292.8|13290.8|13300.8|13298.8|13257.8|13255.8|518
1646811300000|2022-03-09 07:35:00|13292.3|13290.3|13312.3|13310.3|13313.8|13311.8|13270.3|13268.3|368
1646811600000|2022-03-09 07:40:00|13310.8|13308.8|13245.8|13243.8|13312.3|13310.3|13245.8|13243.8|322
1646811900000|2022-03-09 07:45:00|13245.3|13243.3|13242.3|13240.3|13256.3|13254.3|13228.3|13226.3|257
1646812200000|2022-03-09 07:50:00|13242.8|13240.8|13277.3|13275.3|13285.3|13283.3|13233.8|13231.8|443
1646812500000|2022-03-09 07:55:00|13282.3|13280.3|13289.3|13287.3|13301.8|13299.8|13243.3|13241.3|739
1646812800000|2022-03-09 08:00:00|13288.9|13287.7|13226.4|13225.2|13296.4|13295.2|13192.4|13191.2|2449
1646813100000|2022-03-09 08:05:00|13225.9|13224.7|13309.9|13308.7|13325.4|13324.2|13207.9|13206.7|1572
1646813400000|2022-03-09 08:10:00|13309.4|13308.2|13329.4|13328.2|13371.9|13370.7|13304.9|13303.7|1489
1646813700000|2022-03-09 08:15:00|13329.9|13328.7|13300.4|13299.2|13335.4|13334.2|13241.9|13240.7|1486
1646814000000|2022-03-09 08:20:00|13300.9|13299.7|13304.9|13303.7|13355.9|13354.7|13293.4|13292.2|1110
1646814300000|2022-03-09 08:25:00|13305.4|13304.2|13254.4|13253.2|13329.9|13328.7|13245.4|13244.2|943
1646814600000|2022-03-09 08:30:00|13254.9|13253.7|13332.4|13331.2|13337.4|13336.2|13252.4|13251.2|1189
1646814900000|2022-03-09 08:35:00|13331.9|13330.7|13341.9|13340.7|13359.4|13358.2|13297.9|13296.7|1213
1646815200000|2022-03-09 08:40:00|13339.4|13338.2|13363.6|13362.4|13367.6|13366.4|13331.9|13330.7|919
1646815500000|2022-03-09 08:45:00|13362.6|13361.4|13345.1|13343.9|13364.1|13362.9|13325.1|13323.9|1022
1646815800000|2022-03-09 08:50:00|13344.6|13343.4|13345.1|13343.9|13359.1|13357.9|13324.6|13323.4|796
1646816100000|2022-03-09 08:55:00|13345.6|13344.4|13337.1|13335.9|13358.1|13356.9|13318.6|13317.4|756
1646816400000|2022-03-09 09:00:00|13336.6|13335.4|13351.1|13349.9|13359.6|13358.4|13335.1|13333.9|510
1646816700000|2022-03-09 09:05:00|13350.6|13349.4|13332.1|13330.9|13366.1|13364.9|13320.6|13319.4|628
1646817000000|2022-03-09 09:10:00|13332.6|13331.4|13317.1|13315.9|13359.6|13358.4|13298.1|13296.9|813
1646817300000|2022-03-09 09:15:00|13317.6|13316.4|13357.6|13356.4|13369.6|13368.4|13314.6|13313.4|690
1646817600000|2022-03-09 09:20:00|13358.1|13356.9|13395.6|13394.4|13400.6|13399.4|13353.1|13351.9|665
1646817900000|2022-03-09 09:25:00|13395.1|13393.9|13443.6|13442.4|13445.1|13443.9|13385.6|13384.4|1138
1646818200000|2022-03-09 09:30:00|13442.1|13440.9|13465.1|13463.9|13466.1|13464.9|13415.1|13413.9|1326
1646818500000|2022-03-09 09:35:00|13464.6|13463.4|13466.1|13464.9|13477.1|13475.9|13442.1|13440.9|1164
1646818800000|2022-03-09 09:40:00|13465.1|13463.9|13475.1|13473.9|13481.1|13479.9|13451.1|13449.9|1023
1646819100000|2022-03-09 09:45:00|13476.1|13474.9|13433.1|13431.9|13482.6|13481.4|13416.6|13415.4|1468
1646819400000|2022-03-09 09:50:00|13433.6|13432.4|13434.6|13433.4|13467.6|13466.4|13428.1|13426.9|958
1646819700000|2022-03-09 09:55:00|13435.1|13433.9|13443.1|13441.9|13445.6|13444.4|13417.6|13416.4|727
1646820000000|2022-03-09 10:00:00|13442.6|13441.4|13454.1|13452.9|13454.1|13452.9|13421.6|13420.4|583
1646820300000|2022-03-09 10:05:00|13453.6|13452.4|13472.1|13470.9|13480.6|13479.4|13442.6|13441.4|694
1646820600000|2022-03-09 10:10:00|13472.6|13471.4|13476.6|13475.4|13486.6|13485.4|13467.6|13466.4|674
1646820900000|2022-03-09 10:15:00|13477.1|13475.9|13480.1|13478.9|13491.6|13490.4|13467.6|13466.4|788
1646821200000|2022-03-09 10:20:00|13479.6|13478.4|13455.1|13453.9|13479.6|13478.4|13443.6|13442.4|903
1646821500000|2022-03-09 10:25:00|13454.6|13453.4|13487.6|13486.4|13489.6|13488.4|13454.6|13453.4|691
1646821800000|2022-03-09 10:30:00|13488.1|13486.9|13511.1|13509.9|13523.6|13522.4|13482.6|13481.4|1066
1646822100000|2022-03-09 10:35:00|13510.6|13509.4|13517.1|13515.9|13523.6|13522.4|13504.1|13502.9|732
1646822400000|2022-03-09 10:40:00|13516.6|13515.4|13524.6|13523.4|13532.1|13530.9|13514.1|13512.9|528
1646822700000|2022-03-09 10:45:00|13525.6|13524.4|13503.6|13502.4|13529.6|13528.4|13499.1|13497.9|546
1646823000000|2022-03-09 10:50:00|13504.1|13502.9|13490.1|13488.9|13512.6|13511.4|13479.6|13478.4|820
1646823300000|2022-03-09 10:55:00|13489.6|13488.4|13463.6|13462.4|13491.6|13490.4|13439.1|13437.9|1092
1646823600000|2022-03-09 11:00:00|13463.1|13461.9|13480.6|13479.4|13483.6|13482.4|13454.1|13452.9|590
1646823900000|2022-03-09 11:05:00|13480.1|13478.9|13475.1|13473.9|13490.1|13488.9|13460.1|13458.9|344
1646824200000|2022-03-09 11:10:00|13474.6|13473.4|13455.6|13454.4|13480.6|13479.4|13450.6|13449.4|382
1646824500000|2022-03-09 11:15:00|13456.1|13454.9|13473.1|13471.9|13477.1|13475.9|13443.6|13442.4|445
1646824800000|2022-03-09 11:20:00|13472.6|13471.4|13471.6|13470.4|13476.6|13475.4|13450.6|13449.4|800
1646825100000|2022-03-09 11:25:00|13471.1|13469.9|13461.6|13460.4|13482.6|13481.4|13459.1|13457.9|536
1646825400000|2022-03-09 11:30:00|13462.1|13460.9|13434.1|13432.9|13463.1|13461.9|13433.6|13432.4|418
1646825700000|2022-03-09 11:35:00|13433.6|13432.4|13454.1|13452.9|13459.6|13458.4|13433.6|13432.4|348
1646826000000|2022-03-09 11:40:00|13453.6|13452.4|13414.6|13413.4|13456.6|13455.4|13414.6|13413.4|500
1646826300000|2022-03-09 11:45:00|13414.1|13412.9|13425.6|13424.4|13428.1|13426.9|13384.1|13382.9|1106
1646826600000|2022-03-09 11:50:00|13426.1|13424.9|13435.6|13434.4|13444.1|13442.9|13423.6|13422.4|543
1646826900000|2022-03-09 11:55:00|13435.1|13433.9|13415.1|13413.9|13439.6|13438.4|13414.1|13412.9|328
1646827200000|2022-03-09 12:00:00|13416.1|13414.9|13423.1|13421.9|13432.6|13431.4|13397.1|13395.9|572
1646827500000|2022-03-09 12:05:00|13424.1|13422.9|13411.6|13410.4|13425.6|13424.4|13400.6|13399.4|256
1646827800000|2022-03-09 12:10:00|13410.6|13409.4|13420.6|13419.4|13424.1|13422.9|13402.6|13401.4|181
1646828100000|2022-03-09 12:15:00|13420.1|13418.9|13449.6|13448.4|13451.1|13449.9|13411.6|13410.4|421
1646828400000|2022-03-09 12:20:00|13450.1|13448.9|13470.6|13469.4|13472.6|13471.4|13449.6|13448.4|520
1646828700000|2022-03-09 12:25:00|13470.1|13468.9|13466.1|13464.9|13480.6|13479.4|13462.6|13461.4|215
1646829000000|2022-03-09 12:30:00|13466.6|13465.4|13456.6|13455.4|13473.1|13471.9|13440.6|13439.4|408
1646829300000|2022-03-09 12:35:00|13456.1|13454.9|13458.1|13456.9|13464.1|13462.9|13451.6|13450.4|183
1646829600000|2022-03-09 12:40:00|13457.5|13456.3|13465|13463.8|13469|13467.8|13453|13451.8|209
1646829900000|2022-03-09 12:45:00|13465.5|13464.3|13482|13480.8|13482.5|13481.3|13461.5|13460.3|243
1646830200000|2022-03-09 12:50:00|13481.5|13480.3|13488|13486.8|13493.5|13492.3|13475.5|13474.3|243
1646830500000|2022-03-09 12:55:00|13488.5|13487.3|13507.5|13506.3|13515.5|13514.3|13488|13486.8|367
1646830800000|2022-03-09 13:00:00|13507|13505.8|13507.5|13506.3|13522.5|13521.3|13505|13503.8|316
1646831100000|2022-03-09 13:05:00|13508|13506.8|13531|13529.8|13531|13529.8|13496|13494.8|491
1646831400000|2022-03-09 13:10:00|13530|13528.8|13498|13496.8|13532|13530.8|13491|13489.8|596
1646831700000|2022-03-09 13:15:00|13497.5|13496.3|13486|13484.8|13508|13506.8|13483|13481.8|498
1646832000000|2022-03-09 13:20:00|13483|13481.8|13505.5|13504.3|13508|13506.8|13478.5|13477.3|568
1646832300000|2022-03-09 13:25:00|13506|13504.8|13518.5|13517.3|13526|13524.8|13502|13500.8|605
1646832600000|2022-03-09 13:30:00|13518|13516.8|13526.5|13525.3|13531.5|13530.3|13518|13516.8|318
1646832900000|2022-03-09 13:35:00|13527|13525.8|13511|13509.8|13531.5|13530.3|13508.5|13507.3|260
1646833200000|2022-03-09 13:40:00|13511.5|13510.3|13507|13505.8|13514.5|13513.3|13502|13500.8|272
1646833500000|2022-03-09 13:45:00|13506.5|13505.3|13512|13510.8|13514|13512.8|13496.5|13495.3|333
1646833800000|2022-03-09 13:50:00|13511.5|13510.3|13507.5|13506.3|13516|13514.8|13497|13495.8|280
1646834100000|2022-03-09 13:55:00|13507|13505.8|13476|13474.8|13512|13510.8|13470|13468.8|360
1646834400000|2022-03-09 14:00:00|13476.5|13475.3|13496|13494.8|13497|13495.8|13458.5|13457.3|561
1646834700000|2022-03-09 14:05:00|13494.5|13493.3|13586.5|13585.3|13593.5|13592.3|13472.5|13471.3|2718
1646835000000|2022-03-09 14:10:00|13587|13585.8|13589.5|13588.3|13679.5|13678.3|13571|13569.8|3825
1646835300000|2022-03-09 14:15:00|13590.5|13589.3|13593.5|13592.3|13621.5|13620.3|13563.5|13562.3|1403
1646835600000|2022-03-09 14:20:00|13594.5|13593.3|13612|13610.8|13612|13610.8|13572|13570.8|667
1646835900000|2022-03-09 14:25:00|13613|13611.8|13635|13633.8|13642.5|13641.3|13599|13597.8|809
1646836200000|2022-03-09 14:30:00|13635.5|13634.3|13619|13617.8|13650.5|13649.3|13598.5|13597.3|1321
1646836500000|2022-03-09 14:35:00|13618.5|13617.3|13616.5|13615.3|13624.5|13623.3|13585|13583.8|840
1646836800000|2022-03-09 14:40:00|13617|13615.8|13607.5|13606.3|13636|13634.8|13604|13602.8|742
1646837100000|2022-03-09 14:45:00|13607|13605.8|13626.5|13625.3|13630.5|13629.3|13585|13583.8|905
1646837400000|2022-03-09 14:50:00|13625.5|13624.3|13582|13580.8|13631|13629.8|13561|13559.8|1006
1646837700000|2022-03-09 14:55:00|13583|13581.8|13596.5|13595.3|13602.5|13601.3|13560.5|13559.3|844
1646838000000|2022-03-09 15:00:00|13597|13595.8|13631|13629.8|13642.5|13641.3|13597|13595.8|782
1646838300000|2022-03-09 15:05:00|13632|13630.8|13624.5|13623.3|13635.5|13634.3|13610.5|13609.3|562
1646838600000|2022-03-09 15:10:00|13624.2|13623|13664.2|13663|13671.2|13670|13624.2|13623|774
1646838900000|2022-03-09 15:15:00|13666.7|13665.5|13680.2|13679|13683.7|13682.5|13646.7|13645.5|1070
1646839200000|2022-03-09 15:20:00|13679.7|13678.5|13688.2|13687|13694.7|13693.5|13674.2|13673|808
1646839500000|2022-03-09 15:25:00|13689.7|13688.5|13690.2|13689|13696.7|13695.5|13662.7|13661.5|1197
1646839800000|2022-03-09 15:30:00|13691.2|13690|13698.7|13697.5|13699.7|13698.5|13674.2|13673|550
1646840100000|2022-03-09 15:35:00|13699.7|13698.5|13732.7|13731.5|13738.7|13737.5|13687.7|13686.5|1418
1646840400000|2022-03-09 15:40:00|13732.2|13731|13710.2|13709|13732.7|13731.5|13704.7|13703.5|552
1646840700000|2022-03-09 15:45:00|13714.2|13713|13740.2|13739|13762.2|13761|13711.7|13710.5|1266
1646841000000|2022-03-09 15:50:00|13739.7|13738.5|13739.7|13738.5|13760.7|13759.5|13734.2|13733|652
1646841300000|2022-03-09 15:55:00|13738.7|13737.5|13774.2|13773|13779.7|13778.5|13733.2|13732|906
1646841600000|2022-03-09 16:00:00|13774.7|13773.5|13733.7|13732.5|13781.7|13780.5|13732.2|13731|1014
1646841900000|2022-03-09 16:05:00|13734.2|13733|13740.7|13739.5|13765.7|13764.5|13733.7|13732.5|723
1646842200000|2022-03-09 16:10:00|13738.7|13737.5|13707.2|13706|13745.2|13744|13700.7|13699.5|1167
1646842500000|2022-03-09 16:15:00|13705.7|13704.5|13737.7|13736.5|13739.7|13738.5|13692.2|13691|1197
1646842800000|2022-03-09 16:20:00|13738.2|13737|13729.7|13728.5|13755.2|13754|13713.2|13712|923
1646843100000|2022-03-09 16:25:00|13731.7|13730.5|13751.7|13750.5|13762.7|13761.5|13725.7|13724.5|1980
1646843400000|2022-03-09 16:30:00|13750.7|13749.5|13844.6|13842.6|13848.1|13846.1|13742.6|13740.6|3809
1646843700000|2022-03-09 16:35:00|13845.6|13843.6|13877.1|13875.1|13920.6|13918.6|13841.6|13839.6|3073
1646844000000|2022-03-09 16:40:00|13877.6|13875.6|13873.6|13871.6|13904.1|13902.1|13868.1|13866.1|916
1646844300000|2022-03-09 16:45:00|13874.1|13872.1|13900.6|13898.6|13904.6|13902.6|13869.1|13867.1|488
1646844600000|2022-03-09 16:50:00|13900.1|13898.1|13879.1|13877.1|13900.1|13898.1|13869.6|13867.6|647
1646844900000|2022-03-09 16:55:00|13880.6|13878.6|13911.6|13909.6|13916.6|13914.6|13880.1|13878.1|481
1646845200000|2022-03-09 17:00:00|13912.1|13910.1|13931.6|13929.6|13960.1|13958.1|13906.6|13904.6|892
1646845500000|2022-03-09 17:05:00|13932.6|13930.6|13921.6|13919.6|13936.6|13934.6|13916.1|13914.1|604
1646845800000|2022-03-09 17:10:00|13922.1|13920.1|13949.1|13947.1|13951.6|13949.6|13915.1|13913.1|551
1646846100000|2022-03-09 17:15:00|13949.6|13947.6|13963.1|13961.1|13975.6|13973.6|13945.1|13943.1|650
1646846400000|2022-03-09 17:20:00|13963.6|13961.6|13931.6|13929.6|13980.6|13978.6|13929.6|13927.6|893
1646846700000|2022-03-09 17:25:00|13932.1|13930.1|13940.6|13938.6|13950.6|13948.6|13920.1|13918.1|437
1646847000000|2022-03-09 17:30:00|13941.1|13939.1|13945.6|13943.6|13962.1|13960.1|13941.1|13939.1|254
1646847300000|2022-03-09 17:35:00|13946.1|13944.1|13993.1|13991.1|13995.6|13993.6|13944.6|13942.6|514
1646847600000|2022-03-09 17:40:00|13992.6|13990.6|13978.1|13976.1|13996.1|13994.1|13967.1|13965.1|231
1646847900000|2022-03-09 17:45:00|13977.6|13975.6|13976.1|13974.1|13980.6|13978.6|13967.6|13965.6|142
1646848200000|2022-03-09 17:50:00|13976.6|13974.6|13987.1|13985.1|13993.1|13991.1|13972.6|13970.6|161
1646848500000|2022-03-09 17:55:00|13987.6|13985.6|13987.6|13985.6|13995.1|13993.1|13975.1|13973.1|195
1646848800000|2022-03-09 18:00:00|13988.1|13986.1|13904.6|13902.6|13988.1|13986.1|13903.1|13901.1|497
1646849100000|2022-03-09 18:05:00|13905.1|13903.1|13913.1|13911.1|13922.6|13920.6|13879.6|13877.6|526
1646849400000|2022-03-09 18:10:00|13913.6|13911.6|13932.6|13930.6|13954.6|13952.6|13909.1|13907.1|269
1646849700000|2022-03-09 18:15:00|13933.1|13931.1|13919.6|13917.6|13948.1|13946.1|13916.6|13914.6|265
1646850000000|2022-03-09 18:20:00|13922.1|13920.1|13900.6|13898.6|13930.1|13928.1|13898.1|13896.1|352
1646850300000|2022-03-09 18:25:00|13901.1|13899.1|13897.1|13895.1|13912.1|13910.1|13890.6|13888.6|213
1646850600000|2022-03-09 18:30:00|13898.6|13896.6|13874.6|13872.6|13901.6|13899.6|13865.6|13863.6|359
1646850900000|2022-03-09 18:35:00|13875.1|13873.1|13873.6|13871.6|13878.6|13876.6|13851.1|13849.1|352
1646851200000|2022-03-09 18:40:00|13873.1|13871.1|13850.6|13848.6|13884.1|13882.1|13844.6|13842.6|321
1646851500000|2022-03-09 18:45:00|13851.1|13849.1|13858.6|13856.6|13869.1|13867.1|13842.6|13840.6|168
1646851800000|2022-03-09 18:50:00|13859.1|13857.1|13860.1|13858.1|13864.6|13862.6|13847.6|13845.6|185
1646852100000|2022-03-09 18:55:00|13858.6|13856.6|13860.1|13858.1|13861.1|13859.1|13851.6|13849.6|118
1646852400000|2022-03-09 19:00:00|13860.6|13858.6|13890.1|13888.1|13896.6|13894.6|13858.6|13856.6|202
1646852700000|2022-03-09 19:05:00|13889.6|13887.6|13872.1|13870.1|13909.1|13907.1|13871.6|13869.6|161
1646853000000|2022-03-09 19:10:00|13872.6|13870.6|13875.6|13873.6|13880.6|13878.6|13848.6|13846.6|259
1646853300000|2022-03-09 19:15:00|13876.1|13874.1|13881.1|13879.1|13889.1|13887.1|13853.1|13851.1|249
1646853600000|2022-03-09 19:20:00|13879.1|13877.1|13883.6|13881.6|13895.6|13893.6|13870.1|13868.1|135
1646853900000|2022-03-09 19:25:00|13883.1|13881.1|13878.6|13876.6|13889.1|13887.1|13874.6|13872.6|53
1646854200000|2022-03-09 19:30:00|13879.1|13877.1|13882.6|13880.6|13885.6|13883.6|13872.6|13870.6|84
1646854500000|2022-03-09 19:35:00|13882.1|13880.1|13887.1|13885.1|13900.6|13898.6|13878.1|13876.1|99
1646854800000|2022-03-09 19:40:00|13887.6|13885.6|13893.6|13891.6|13899.6|13897.6|13875.1|13873.1|144
1646855100000|2022-03-09 19:45:00|13894.1|13892.1|13887.1|13885.1|13899.6|13897.6|13877.1|13875.1|111
1646855400000|2022-03-09 19:50:00|13886.6|13884.6|13860.6|13858.6|13894.6|13892.6|13858.6|13856.6|132
1646855700000|2022-03-09 19:55:00|13860.1|13858.1|13865.6|13863.6|13876.6|13874.6|13859.6|13857.6|122
1646856000000|2022-03-09 20:00:00|13867.6|13865.6|13866.6|13864.6|13877.1|13875.1|13861.6|13859.6|101
1646856300000|2022-03-09 20:05:00|13867.1|13865.1|13895.1|13893.1|13895.6|13893.6|13864.6|13862.6|201
1646856600000|2022-03-09 20:10:00|13895.6|13893.6|13899.1|13897.1|13904.1|13902.1|13894.1|13892.1|217
1646856900000|2022-03-09 20:15:00|13899.6|13897.6|13892.1|13890.1|13906.1|13904.1|13877.6|13875.6|211
1646857200000|2022-03-09 20:20:00|13891.6|13889.6|13897.6|13895.6|13911.1|13909.1|13889.6|13887.6|140
1646857500000|2022-03-09 20:25:00|13896.6|13894.6|13897.1|13895.1|13901.6|13899.6|13887.6|13885.6|107
1646857800000|2022-03-09 20:30:00|13897.6|13895.6|13877.6|13875.6|13908.6|13906.6|13874.6|13872.6|161
1646858100000|2022-03-09 20:35:00|13877.1|13875.1|13864.6|13862.6|13881.6|13879.6|13861.1|13859.1|150
1646858400000|2022-03-09 20:40:00|13864.1|13862.1|13877.1|13875.1|13894.1|13892.1|13861.1|13859.1|210
1646858700000|2022-03-09 20:45:00|13878.6|13876.6|13832.6|13830.6|13889.1|13887.1|13825.1|13823.1|334
1646859000000|2022-03-09 20:50:00|13833.1|13831.1|13843.6|13841.6|13858.6|13856.6|13805.6|13803.6|614
1646859300000|2022-03-09 20:55:00|13844.1|13842.1|13844.1|13842.1|13846.6|13844.6|13808.1|13806.1|499
1646859600000|2022-03-09 21:00:00|13850.8|13845.8|13837.5|13832.5|13873.7|13868.7|13835.9|13830.9|854
1646859900000|2022-03-09 21:05:00|13836.5|13831.5|13856.3|13851.3|13865.2|13860.2|13836.5|13831.5|0
1646860200000|2022-03-09 21:10:00|13855.8|13850.8|13834|13829|13856|13851|13823.5|13818.5|0
1646860500000|2022-03-09 21:15:00|13833|13828|13856.3|13851.3|13856.3|13851.3|13830.8|13825.8|0
1646860800000|2022-03-09 21:20:00|13856.8|13851.8|13844.1|13839.1|13856.8|13851.8|13843.6|13838.6|0
1646861100000|2022-03-09 21:25:00|13844.7|13839.7|13848|13843|13850.6|13845.6|13843.1|13838.1|0
1646861400000|2022-03-09 21:30:00|13847.4|13842.4|13835.3|13830.3|13850.6|13845.6|13834.8|13829.8|0
1646861700000|2022-03-09 21:35:00|13834.8|13829.8|13850.1|13845.1|13850.1|13845.1|13831.6|13826.6|0
1646862000000|2022-03-09 21:40:00|13849.6|13844.6|13876.2|13871.2|13886|13881|13848.1|13843.1|0
1646862300000|2022-03-09 21:45:00|13874.6|13869.6|13858.7|13853.7|13877|13872|13856.6|13851.6|0
1646862600000|2022-03-09 21:50:00|13858.1|13853.1|13855.3|13850.3|13858.1|13853.1|13847.2|13842.2|0
1646862900000|2022-03-09 21:55:00|13851.6|13846.6|13853.8|13848.8|13857.7|13852.7|13850.1|13845.1|0
1646863200000|2022-03-09 22:00:00|13854.1|13849.1|13846.9|13841.9|13856.1|13851.1|13844.7|13839.7|0
1646863500000|2022-03-09 22:05:00|13846.3|13841.3|13848.7|13843.7|13848.7|13843.7|13844.6|13839.6|0
1646863800000|2022-03-09 22:10:00|13849|13844|13850|13845|13851.4|13846.4|13845.6|13840.6|0
1646864100000|2022-03-09 22:15:00|13850.1|13845.1|13851.8|13846.8|13854.5|13849.5|13847.7|13842.7|0
1646864400000|2022-03-09 22:20:00|13852|13847|13854.2|13849.2|13854.2|13849.2|13851.4|13846.4|0
1646864700000|2022-03-09 22:25:00|13855.7|13850.7|13854.1|13849.1|13855.7|13850.7|13853.8|13848.8|0
1646865000000|2022-03-09 22:30:00|13854|13849|13854.6|13849.6|13854.6|13849.6|13853.7|13848.7|0
1646865300000|2022-03-09 22:35:00|13854.1|13849.1|13853.2|13848.2|13854.6|13849.6|13852.5|13847.5|0
1646865600000|2022-03-09 22:40:00|13853.1|13848.1|13852.2|13847.2|13853.1|13848.1|13852.2|13847.2|0
1646865900000|2022-03-09 22:45:00|13852.3|13847.3|13851.8|13846.8|13852.3|13847.3|13851.8|13846.8|0
1646866200000|2022-03-09 22:50:00|13852|13847|13852.3|13847.3|13852.5|13847.5|13851.7|13846.7|0
1646866500000|2022-03-09 22:55:00|13852|13847|13850.2|13845.2|13854.3|13849.3|13849.1|13844.1|0
1646866800000|2022-03-09 23:00:00|13855.8|13850.8|13841.4|13836.4|13855.8|13850.8|13829.4|13824.4|0
1646867100000|2022-03-09 23:05:00|13840.4|13835.4|13845.6|13840.6|13852.4|13847.4|13835.4|13830.4|0
1646867400000|2022-03-09 23:10:00|13845.1|13840.1|13851.8|13846.8|13865|13860|13845.1|13840.1|0
1646867700000|2022-03-09 23:15:00|13852.3|13847.3|13837.7|13832.7|13855.5|13850.5|13837.7|13832.7|0
1646868000000|2022-03-09 23:20:00|13838.8|13833.8|13826.3|13821.3|13843.1|13838.1|13824.3|13819.3|0
1646868300000|2022-03-09 23:25:00|13825.8|13820.8|13832.6|13827.6|13835.3|13830.3|13824.6|13819.6|0
1646868600000|2022-03-09 23:30:00|13833.2|13828.2|13836.5|13831.5|13838.1|13833.1|13833.2|13828.2|0
1646868900000|2022-03-09 23:35:00|13836|13831|13833.8|13828.8|13839.6|13834.6|13826.9|13821.9|0
1646869200000|2022-03-09 23:40:00|13833.3|13828.3|13831.6|13826.6|13836.9|13831.9|13830|13825|0
1646869500000|2022-03-09 23:45:00|13830.6|13825.6|13832|13827|13837.4|13832.4|13830.6|13825.6|0
1646869800000|2022-03-09 23:50:00|13832.5|13827.5|13837.3|13832.3|13837.9|13832.9|13825.3|13820.3|0
1646870100000|2022-03-09 23:55:00|13838.4|13833.4|13843.7|13838.7|13844.8|13839.8|13837.3|13832.3|0
1646870400000|2022-03-10 00:00:00|13844.8|13839.8|13836.8|13831.8|13854.3|13849.3|13827.8|13822.8|0
1646870700000|2022-03-10 00:05:00|13837.3|13832.3|13834.2|13829.2|13838.4|13833.4|13824|13819|0
1646871000000|2022-03-10 00:10:00|13833.7|13828.7|13828.5|13823.5|13839|13834|13824.5|13819.5|0
1646871300000|2022-03-10 00:15:00|13827.4|13822.4|13800.1|13796.1|13846.6|13842.6|13796.1|13792.1|56
1646871600000|2022-03-10 00:20:00|13801.1|13797.1|13828.6|13824.6|13832.6|13828.6|13801.1|13797.1|12
1646871900000|2022-03-10 00:25:00|13829.1|13825.1|13816.6|13812.6|13833.1|13829.1|13813.1|13809.1|31
1646872200000|2022-03-10 00:30:00|13815.1|13811.1|13817.6|13813.6|13826.1|13822.1|13804.6|13800.6|22
1646872500000|2022-03-10 00:35:00|13817.1|13813.1|13826.6|13822.6|13832.6|13828.6|13808.6|13804.6|32
1646872800000|2022-03-10 00:40:00|13829.1|13825.1|13807.6|13803.6|13830.1|13826.1|13806.1|13802.1|7
1646873100000|2022-03-10 00:45:00|13807.1|13803.1|13789.6|13785.6|13808.6|13804.6|13789.1|13785.1|17
1646873400000|2022-03-10 00:50:00|13790.6|13786.6|13797.6|13793.6|13805.1|13801.1|13789.6|13785.6|11
1646873700000|2022-03-10 00:55:00|13797.1|13793.1|13792.6|13788.6|13798.6|13794.6|13789.6|13785.6|7
1646874000000|2022-03-10 01:00:00|13793.6|13789.6|13789.1|13785.1|13810.6|13806.6|13788.1|13784.1|10
1646874300000|2022-03-10 01:05:00|13789.6|13785.6|13804.1|13800.1|13814.6|13810.6|13789.6|13785.6|8
1646874600000|2022-03-10 01:10:00|13805.1|13801.1|13813.1|13809.1|13814.1|13810.1|13800.1|13796.1|16
1646874900000|2022-03-10 01:15:00|13812.6|13808.6|13804.6|13800.6|13812.6|13808.6|13801.1|13797.1|14
1646875200000|2022-03-10 01:20:00|13805.1|13801.1|13809.1|13805.1|13809.1|13805.1|13799.1|13795.1|4
1646875500000|2022-03-10 01:25:00|13808.6|13804.6|13810.1|13806.1|13816.6|13812.6|13808.6|13804.6|7
1646875800000|2022-03-10 01:30:00|13809.6|13805.6|13803.6|13799.6|13812.1|13808.1|13790.1|13786.1|47
1646876100000|2022-03-10 01:35:00|13804.1|13800.1|13785.6|13781.6|13812.1|13808.1|13780.1|13776.1|38
1646876400000|2022-03-10 01:40:00|13786.1|13782.1|13780.1|13776.1|13794.1|13790.1|13775.6|13771.6|23
1646876700000|2022-03-10 01:45:00|13780.6|13776.6|13792.1|13788.1|13795.6|13791.6|13780.6|13776.6|63
1646877000000|2022-03-10 01:50:00|13792.6|13788.6|13783.6|13779.6|13792.6|13788.6|13778.6|13774.6|28
1646877300000|2022-03-10 01:55:00|13784.1|13780.1|13791.6|13787.6|13792.6|13788.6|13775.6|13771.6|22
1646877600000|2022-03-10 02:00:00|13792.6|13788.6|13815.6|13811.6|13825.6|13821.6|13791.6|13787.6|43
1646877900000|2022-03-10 02:05:00|13814.1|13810.1|13816.1|13812.1|13818.1|13814.1|13812.1|13808.1|3
1646878200000|2022-03-10 02:10:00|13815.1|13811.1|13817.1|13813.1|13823.6|13819.6|13815.1|13811.1|2
1646878500000|2022-03-10 02:15:00|13816.1|13812.1|13809.6|13805.6|13818.6|13814.6|13808.6|13804.6|7
1646878800000|2022-03-10 02:20:00|13807.6|13803.6|13811.1|13807.1|13812.1|13808.1|13800.6|13796.6|8
1646879100000|2022-03-10 02:25:00|13811.6|13807.6|13812.6|13808.6|13812.6|13808.6|13803.6|13799.6|2
1646879400000|2022-03-10 02:30:00|13812.1|13808.1|13809.6|13805.6|13815.1|13811.1|13809.6|13805.6|0
1646879700000|2022-03-10 02:35:00|13809.1|13805.1|13814.1|13810.1|13816.1|13812.1|13808.6|13804.6|4
1646880000000|2022-03-10 02:40:00|13814.6|13810.6|13810.6|13806.6|13816.6|13812.6|13802.1|13798.1|11
1646880300000|2022-03-10 02:45:00|13811.1|13807.1|13800.1|13796.1|13811.6|13807.6|13799.6|13795.6|14
1646880600000|2022-03-10 02:50:00|13801.1|13797.1|13810.6|13806.6|13813.1|13809.1|13800.1|13796.1|1
1646880900000|2022-03-10 02:55:00|13811.1|13807.1|13805.6|13801.6|13812.6|13808.6|13801.1|13797.1|2
1646881200000|2022-03-10 03:00:00|13806.1|13802.1|13806.1|13802.1|13807.1|13803.1|13801.6|13797.6|0
1646881500000|2022-03-10 03:05:00|13805.6|13801.6|13801.6|13797.6|13806.6|13802.6|13801.6|13797.6|0
1646881800000|2022-03-10 03:10:00|13803.6|13799.6|13798.6|13794.6|13810.1|13806.1|13792.1|13788.1|10
1646882100000|2022-03-10 03:15:00|13799.6|13795.6|13799.1|13795.1|13805.6|13801.6|13794.6|13790.6|2
1646882400000|2022-03-10 03:20:00|13799.6|13795.6|13799.6|13795.6|13803.6|13799.6|13796.1|13792.1|0
1646882700000|2022-03-10 03:25:00|13800.6|13796.6|13795.1|13791.1|13805.1|13801.1|13792.1|13788.1|9
1646883000000|2022-03-10 03:30:00|13795.6|13791.6|13793.6|13789.6|13796.6|13792.6|13793.1|13789.1|2
1646883300000|2022-03-10 03:35:00|13794.1|13790.1|13792.6|13788.6|13796.6|13792.6|13787.1|13783.1|4
1646883600000|2022-03-10 03:40:00|13791.6|13787.6|13791.1|13787.1|13795.1|13791.1|13784.1|13780.1|2
1646883900000|2022-03-10 03:45:00|13790.6|13786.6|13794.1|13790.1|13798.6|13794.6|13787.6|13783.6|9
1646884200000|2022-03-10 03:50:00|13795.1|13791.1|13787.6|13783.6|13799.1|13795.1|13784.1|13780.1|12
1646884500000|2022-03-10 03:55:00|13787.1|13783.1|13785.6|13781.6|13788.1|13784.1|13784.1|13780.1|3
1646884800000|2022-03-10 04:00:00|13786.1|13782.1|13792.6|13788.6|13793.6|13789.6|13786.1|13782.1|2
1646885100000|2022-03-10 04:05:00|13793.1|13789.1|13793.1|13789.1|13794.1|13790.1|13792.6|13788.6|0
1646885400000|2022-03-10 04:10:00|13789.1|13785.1|13776.1|13772.1|13793.6|13789.6|13772.1|13768.1|25
1646885700000|2022-03-10 04:15:00|13775.6|13771.6|13767.1|13763.1|13777.6|13773.6|13765.1|13761.1|13
1646886000000|2022-03-10 04:20:00|13770.6|13766.6|13774.1|13770.1|13775.1|13771.1|13768.6|13764.6|7
1646886300000|2022-03-10 04:25:00|13773.6|13769.6|13767.1|13763.1|13773.6|13769.6|13763.6|13759.6|5
1646886600000|2022-03-10 04:30:00|13766.6|13762.6|13771.6|13767.6|13781.1|13777.1|13762.1|13758.1|6
1646886900000|2022-03-10 04:35:00|13771.1|13767.1|13766.1|13762.1|13779.6|13775.6|13763.6|13759.6|11
1646887200000|2022-03-10 04:40:00|13770.1|13766.1|13773.6|13769.6|13776.1|13772.1|13768.1|13764.1|3
1646887500000|2022-03-10 04:45:00|13774.1|13770.1|13774.1|13770.1|13779.1|13775.1|13773.6|13769.6|1
1646887800000|2022-03-10 04:50:00|13774.6|13770.6|13775.6|13771.6|13778.6|13774.6|13773.6|13769.6|6
1646888100000|2022-03-10 04:55:00|13775.1|13771.1|13789.1|13785.1|13789.1|13785.1|13775.1|13771.1|9
1646888400000|2022-03-10 05:00:00|13789.6|13785.6|13783.1|13779.1|13790.1|13786.1|13781.1|13777.1|6
1646888700000|2022-03-10 05:05:00|13782.6|13778.6|13776.6|13772.6|13783.1|13779.1|13776.1|13772.1|0
1646889000000|2022-03-10 05:10:00|13776.1|13772.1|13768.6|13764.6|13779.6|13775.6|13768.6|13764.6|5
1646889300000|2022-03-10 05:15:00|13769.1|13765.1|13761.1|13757.1|13769.6|13765.6|13752.6|13748.6|33
1646889600000|2022-03-10 05:20:00|13762.1|13758.1|13764.6|13760.6|13767.6|13763.6|13756.6|13752.6|20
1646889900000|2022-03-10 05:25:00|13764.1|13760.1|13761.1|13757.1|13768.1|13764.1|13760.1|13756.1|8
1646890200000|2022-03-10 05:30:00|13763.6|13759.6|13758.6|13754.6|13771.6|13767.6|13756.6|13752.6|19
1646890500000|2022-03-10 05:35:00|13759.1|13755.1|13765.1|13761.1|13768.1|13764.1|13758.1|13754.1|0
1646890800000|2022-03-10 05:40:00|13766.1|13762.1|13775.1|13771.1|13775.1|13771.1|13764.6|13760.6|6
1646891100000|2022-03-10 05:45:00|13775.6|13771.6|13790.1|13786.1|13797.1|13793.1|13775.6|13771.6|51
1646891400000|2022-03-10 05:50:00|13790.6|13786.6|13819.6|13815.6|13820.1|13816.1|13790.6|13786.6|90
1646891700000|2022-03-10 05:55:00|13818.6|13814.6|13824.6|13820.6|13828.1|13824.1|13814.6|13810.6|45
1646892000000|2022-03-10 06:00:00|13826.6|13822.6|13838.1|13834.1|13840.1|13836.1|13820.1|13816.1|58
1646892300000|2022-03-10 06:05:00|13837.1|13833.1|13846.1|13842.1|13846.1|13842.1|13829.6|13825.6|51
1646892600000|2022-03-10 06:10:00|13845.6|13841.6|13848.1|13844.1|13849.1|13845.1|13827.1|13823.1|24
1646892900000|2022-03-10 06:15:00|13844.6|13840.6|13833.6|13829.6|13849.1|13845.1|13826.6|13822.6|27
1646893200000|2022-03-10 06:20:00|13833.1|13829.1|13820.1|13816.1|13833.1|13829.1|13819.6|13815.6|8
1646893500000|2022-03-10 06:25:00|13818.6|13814.6|13813.1|13809.1|13818.6|13814.6|13805.6|13801.6|31
1646893800000|2022-03-10 06:30:00|13812.1|13808.1|13805.6|13801.6|13813.6|13809.6|13799.1|13795.1|29
1646894100000|2022-03-10 06:35:00|13804.6|13800.6|13821.1|13817.1|13834.6|13830.6|13804.6|13800.6|25
1646894400000|2022-03-10 06:40:00|13820.1|13816.1|13837.1|13833.1|13837.1|13833.1|13817.1|13813.1|11
1646894700000|2022-03-10 06:45:00|13841.6|13837.6|13819.6|13815.6|13846.6|13842.6|13818.6|13814.6|37
1646895000000|2022-03-10 06:50:00|13820.1|13816.1|13817.6|13813.6|13832.1|13828.1|13810.1|13806.1|25
1646895300000|2022-03-10 06:55:00|13816.6|13812.6|13811.1|13807.1|13832.1|13828.1|13811.1|13807.1|42
1646895600000|2022-03-10 07:00:00|13810.1|13808.1|13794.1|13792.1|13833.1|13831.1|13790.6|13788.6|263
1646895900000|2022-03-10 07:05:00|13795.1|13793.1|13773.1|13771.1|13801.1|13799.1|13771.6|13769.6|350
1646896200000|2022-03-10 07:10:00|13772.6|13770.6|13767.6|13765.6|13779.1|13777.1|13710.1|13708.1|534
1646896500000|2022-03-10 07:15:00|13766.6|13764.6|13721.6|13719.6|13768.6|13766.6|13712.1|13710.1|475
1646896800000|2022-03-10 07:20:00|13722.1|13720.1|13737.6|13735.6|13756.6|13754.6|13714.1|13712.1|258
1646897100000|2022-03-10 07:25:00|13738.1|13736.1|13743.1|13741.1|13746.6|13744.6|13725.1|13723.1|264
1646897400000|2022-03-10 07:30:00|13742.6|13740.6|13770.1|13768.1|13776.6|13774.6|13725.6|13723.6|418
1646897700000|2022-03-10 07:35:00|13769.6|13767.6|13812.1|13810.1|13858.6|13856.6|13767.6|13765.6|716
1646898000000|2022-03-10 07:40:00|13812.6|13810.6|13802.1|13800.1|13814.6|13812.6|13791.1|13789.1|214
1646898300000|2022-03-10 07:45:00|13801.6|13799.6|13799.6|13797.6|13806.1|13804.1|13780.1|13778.1|166
1646898600000|2022-03-10 07:50:00|13799.1|13797.1|13808.6|13806.6|13816.6|13814.6|13772.1|13770.1|361
1646898900000|2022-03-10 07:55:00|13809.1|13807.1|13842.1|13840.1|13847.6|13845.6|13804.6|13802.6|603
1646899200000|2022-03-10 08:00:00|13840.6|13838.6|13719.7|13718.5|13844.7|13843.5|13718.2|13717|2037
1646899500000|2022-03-10 08:05:00|13721.2|13720|13743.2|13742|13759.7|13758.5|13710.7|13709.5|1190
1646899800000|2022-03-10 08:10:00|13743.7|13742.5|13685.2|13684|13748.7|13747.5|13677.2|13676|1336
1646900100000|2022-03-10 08:15:00|13688.2|13687|13647.7|13646.5|13699.2|13698|13644.2|13643|1210
1646900400000|2022-03-10 08:20:00|13647.2|13646|13595.2|13594|13649.7|13648.5|13595.2|13594|1248
1646900700000|2022-03-10 08:25:00|13595.7|13594.5|13613.7|13612.5|13619.7|13618.5|13555.7|13554.5|1484
1646901000000|2022-03-10 08:30:00|13612.2|13611|13532.7|13531.5|13619.2|13618|13513.2|13512|2101
1646901300000|2022-03-10 08:35:00|13533.2|13532|13593.2|13592|13613.7|13612.5|13529.7|13528.5|1486
1646901600000|2022-03-10 08:40:00|13593.6|13592.4|13629.1|13627.9|13630.6|13629.4|13591.6|13590.4|970
1646901900000|2022-03-10 08:45:00|13629.6|13628.4|13603.6|13602.4|13629.6|13628.4|13584.6|13583.4|1077
1646902200000|2022-03-10 08:50:00|13603.1|13601.9|13563.6|13562.4|13607.6|13606.4|13541.6|13540.4|1158
1646902500000|2022-03-10 08:55:00|13564.6|13563.4|13566.1|13564.9|13598.6|13597.4|13544.1|13542.9|971
1646902800000|2022-03-10 09:00:00|13569.1|13567.9|13680.6|13679.4|13699.6|13698.4|13569.1|13567.9|2289
1646903100000|2022-03-10 09:05:00|13681.1|13679.9|13707.6|13706.4|13717.1|13715.9|13666.1|13664.9|852
1646903400000|2022-03-10 09:10:00|13707.1|13705.9|13719.6|13718.4|13754.1|13752.9|13706.6|13705.4|948
1646903700000|2022-03-10 09:15:00|13719.1|13717.9|13706.1|13704.9|13728.1|13726.9|13696.1|13694.9|439
1646904000000|2022-03-10 09:20:00|13705.6|13704.4|13655.1|13653.9|13707.6|13706.4|13649.6|13648.4|509
1646904300000|2022-03-10 09:25:00|13655.6|13654.4|13620.1|13618.9|13658.6|13657.4|13614.6|13613.4|490
1646904600000|2022-03-10 09:30:00|13620.6|13619.4|13631.6|13630.4|13636.1|13634.9|13579.6|13578.4|799
1646904900000|2022-03-10 09:35:00|13631.1|13629.9|13656.1|13654.9|13656.6|13655.4|13620.1|13618.9|506
1646905200000|2022-03-10 09:40:00|13655.6|13654.4|13715.1|13713.9|13720.1|13718.9|13650.1|13648.9|737
1646905500000|2022-03-10 09:45:00|13715.6|13714.4|13679.6|13678.4|13722.1|13720.9|13667.1|13665.9|481
1646905800000|2022-03-10 09:50:00|13679.1|13677.9|13607.6|13606.4|13694.1|13692.9|13595.6|13594.4|1164
1646906100000|2022-03-10 09:55:00|13604.1|13602.9|13582.1|13580.9|13657.1|13655.9|13540.1|13538.9|1758
1646906400000|2022-03-10 10:00:00|13585.1|13583.9|13573.6|13572.4|13612.6|13611.4|13532.6|13531.4|1130
1646906700000|2022-03-10 10:05:00|13575.6|13574.4|13558.6|13557.4|13589.1|13587.9|13529.6|13528.4|921
1646907000000|2022-03-10 10:10:00|13549.1|13547.9|13534.1|13532.9|13571.6|13570.4|13531.6|13530.4|529
1646907300000|2022-03-10 10:15:00|13533.6|13532.4|13570.6|13569.4|13581.1|13579.9|13532.6|13531.4|1004
1646907600000|2022-03-10 10:20:00|13570.1|13568.9|13570.1|13568.9|13587.6|13586.4|13551.6|13550.4|451
1646907900000|2022-03-10 10:25:00|13569.6|13568.4|13581.1|13579.9|13600.1|13598.9|13568.1|13566.9|259
1646908200000|2022-03-10 10:30:00|13580.6|13579.4|13560.6|13559.4|13580.6|13579.4|13544.1|13542.9|505
1646908500000|2022-03-10 10:35:00|13559.6|13558.4|13526.1|13524.9|13562.6|13561.4|13525.6|13524.4|482
1646908800000|2022-03-10 10:40:00|13526.6|13525.4|13553.1|13551.9|13566.6|13565.4|13519.6|13518.4|3257
1646909100000|2022-03-10 10:45:00|13552.6|13551.4|13581.6|13580.4|13582.1|13580.9|13544.6|13543.4|202
1646909400000|2022-03-10 10:50:00|13581.1|13579.9|13560.6|13559.4|13581.1|13579.9|13550.6|13549.4|241
1646909700000|2022-03-10 10:55:00|13561.1|13559.9|13533.1|13531.9|13567.1|13565.9|13530.1|13528.9|379
1646910000000|2022-03-10 11:00:00|13532.6|13531.4|13529.1|13527.9|13547.1|13545.9|13524.6|13523.4|455
1646910300000|2022-03-10 11:05:00|13528.6|13527.4|13515.6|13514.4|13529.6|13528.4|13512.1|13510.9|550
1646910600000|2022-03-10 11:10:00|13517.6|13516.4|13519.6|13518.4|13544.1|13542.9|13497.6|13496.4|903
1646910900000|2022-03-10 11:15:00|13520.1|13518.9|13519.6|13518.4|13536.1|13534.9|13514.6|13513.4|185
1646911200000|2022-03-10 11:20:00|13519.1|13517.9|13519.1|13517.9|13533.1|13531.9|13514.6|13513.4|225
1646911500000|2022-03-10 11:25:00|13519.6|13518.4|13537.1|13535.9|13539.6|13538.4|13518.1|13516.9|181
1646911800000|2022-03-10 11:30:00|13536.6|13535.4|13532.1|13530.9|13540.6|13539.4|13516.6|13515.4|334
1646912100000|2022-03-10 11:35:00|13531.6|13530.4|13501.6|13500.4|13550.1|13548.9|13495.6|13494.4|309
1646912400000|2022-03-10 11:40:00|13501.1|13499.9|13487.6|13486.4|13504.6|13503.4|13484.6|13483.4|422
1646912700000|2022-03-10 11:45:00|13488.6|13487.4|13456.6|13455.4|13491.6|13490.4|13447.6|13446.4|567
1646913000000|2022-03-10 11:50:00|13455.1|13453.9|13432.1|13430.9|13462.6|13461.4|13432.1|13430.9|378
1646913300000|2022-03-10 11:55:00|13432.6|13431.4|13438.6|13437.4|13446.6|13445.4|13431.1|13429.9|542
1646913600000|2022-03-10 12:00:00|13438.1|13436.9|13400.6|13399.4|13452.1|13450.9|13396.1|13394.9|358
1646913900000|2022-03-10 12:05:00|13399.1|13397.9|13419.1|13417.9|13420.6|13419.4|13396.6|13395.4|447
1646914200000|2022-03-10 12:10:00|13418.6|13417.4|13447.1|13445.9|13451.6|13450.4|13413.1|13411.9|455
1646914500000|2022-03-10 12:15:00|13446.6|13445.4|13474.1|13472.9|13487.1|13485.9|13431.6|13430.4|365
1646914800000|2022-03-10 12:20:00|13473.6|13472.4|13456.6|13455.4|13473.6|13472.4|13441.1|13439.9|214
1646915100000|2022-03-10 12:25:00|13456.1|13454.9|13456.6|13455.4|13461.6|13460.4|13449.1|13447.9|100
1646915400000|2022-03-10 12:30:00|13458.1|13456.9|13434.6|13433.4|13458.1|13456.9|13434.6|13433.4|232
1646915700000|2022-03-10 12:35:00|13435.1|13433.9|13446.1|13444.9|13446.6|13445.4|13432.1|13430.9|149
1646916000000|2022-03-10 12:40:00|13446.6|13445.4|13463.1|13461.9|13473.6|13472.4|13440.6|13439.4|222
1646916300000|2022-03-10 12:45:00|13462.6|13461.4|13404.1|13402.9|13468.1|13466.9|13383.1|13381.9|811
1646916600000|2022-03-10 12:50:00|13407.1|13405.9|13353.3|13352.1|13411.1|13409.9|13341.8|13340.6|765
1646916900000|2022-03-10 12:55:00|13353.8|13352.6|13363.8|13362.6|13392.3|13391.1|13342.3|13341.1|863
1646917200000|2022-03-10 13:00:00|13362.8|13361.6|13361.3|13360.1|13385.3|13384.1|13345.3|13344.1|402
1646917500000|2022-03-10 13:05:00|13360.3|13359.1|13362.3|13361.1|13399.3|13398.1|13355.8|13354.6|402
1646917800000|2022-03-10 13:10:00|13362.8|13361.6|13359.3|13358.1|13382.8|13381.6|13349.8|13348.6|363
1646918100000|2022-03-10 13:15:00|13358.8|13357.6|13393.8|13392.6|13399.3|13398.1|13353.3|13352.1|417
1646918400000|2022-03-10 13:20:00|13398.8|13397.6|13407.3|13406.1|13415.3|13414.1|13390.3|13389.1|409
1646918700000|2022-03-10 13:25:00|13407.8|13406.6|13426.8|13425.6|13439.3|13438.1|13401.8|13400.6|371
1646919000000|2022-03-10 13:30:00|13425.8|13424.6|13486.8|13485.6|13495.3|13494.1|13424.8|13423.6|892
1646919300000|2022-03-10 13:35:00|13487.3|13486.1|13455.8|13454.6|13509.8|13508.6|13450.3|13449.1|898
1646919600000|2022-03-10 13:40:00|13455.3|13454.1|13484.3|13483.1|13486.3|13485.1|13453.3|13452.1|438
1646919900000|2022-03-10 13:45:00|13483.8|13482.6|13443.8|13442.6|13490.3|13489.1|13436.3|13435.1|458
1646920200000|2022-03-10 13:50:00|13443.3|13442.1|13412.8|13411.6|13446.8|13445.6|13409.3|13408.1|488
1646920500000|2022-03-10 13:55:00|13413.3|13412.1|13436.8|13435.6|13454.8|13453.6|13413.3|13412.1|306
1646920800000|2022-03-10 14:00:00|13436.3|13435.1|13447.8|13446.6|13463.3|13462.1|13424.3|13423.1|377
1646921100000|2022-03-10 14:05:00|13443.3|13442.1|13409.8|13408.6|13444.3|13443.1|13409.8|13408.6|252
1646921400000|2022-03-10 14:10:00|13409.3|13408.1|13407.3|13406.1|13414.3|13413.1|13389.8|13388.6|411
1646921700000|2022-03-10 14:15:00|13407.8|13406.6|13403.3|13402.1|13412.3|13411.1|13387.3|13386.1|255
1646922000000|2022-03-10 14:20:00|13402.8|13401.6|13395.8|13394.6|13413.3|13412.1|13381.8|13380.6|269
1646922300000|2022-03-10 14:25:00|13395.3|13394.1|13407.3|13406.1|13410.3|13409.1|13388.3|13387.1|299
1646922600000|2022-03-10 14:30:00|13406.8|13405.6|13437.3|13436.1|13446.3|13445.1|13388.3|13387.1|727
1646922900000|2022-03-10 14:35:00|13438.3|13437.1|13393.3|13392.1|13440.8|13439.6|13392.3|13391.1|551
1646923200000|2022-03-10 14:40:00|13393.8|13392.6|13450.3|13449.1|13474.8|13473.6|13393.3|13392.1|582
1646923500000|2022-03-10 14:45:00|13450.8|13449.6|13455.8|13454.6|13476.3|13475.1|13438.3|13437.1|277
1646923800000|2022-03-10 14:50:00|13455.3|13454.1|13508.3|13507.1|13512.3|13511.1|13433.3|13432.1|498
1646924100000|2022-03-10 14:55:00|13506.8|13505.6|13623.8|13622.6|13633.3|13632.1|13504.8|13503.6|1444
1646924400000|2022-03-10 15:00:00|13624.3|13623.1|13548.8|13547.6|13630.3|13629.1|13536.8|13535.6|1185
1646924700000|2022-03-10 15:05:00|13549.3|13548.1|13574.3|13573.1|13581.3|13580.1|13547.8|13546.6|597
1646925000000|2022-03-10 15:10:00|13573.4|13572.2|13579.9|13578.7|13591.4|13590.2|13554.9|13553.7|537
1646925300000|2022-03-10 15:15:00|13577.4|13576.2|13629.9|13628.7|13635.4|13634.2|13569.4|13568.2|989
1646925600000|2022-03-10 15:20:00|13629.4|13628.2|13569.9|13568.7|13631.9|13630.7|13550.4|13549.2|691
1646925900000|2022-03-10 15:25:00|13570.4|13569.2|13543.4|13542.2|13591.4|13590.2|13541.4|13540.2|498
1646926200000|2022-03-10 15:30:00|13539.4|13538.2|13511.4|13510.2|13557.9|13556.7|13504.9|13503.7|593
1646926500000|2022-03-10 15:35:00|13510.9|13509.7|13514.4|13513.2|13524.4|13523.2|13496.9|13495.7|616
1646926800000|2022-03-10 15:40:00|13513.9|13512.7|13518.4|13517.2|13535.9|13534.7|13506.9|13505.7|297
1646927100000|2022-03-10 15:45:00|13518.9|13517.7|13528.4|13527.2|13538.4|13537.2|13508.4|13507.2|310
1646927400000|2022-03-10 15:50:00|13528.9|13527.7|13503.4|13502.2|13528.9|13527.7|13501.9|13500.7|358
1646927700000|2022-03-10 15:55:00|13502.9|13501.7|13469.9|13468.7|13503.4|13502.2|13461.4|13460.2|704
1646928000000|2022-03-10 16:00:00|13470.4|13469.2|13423.4|13422.2|13470.4|13469.2|13421.9|13420.7|871
1646928300000|2022-03-10 16:05:00|13423.9|13422.7|13434.9|13433.7|13440.9|13439.7|13416.9|13415.7|413
1646928600000|2022-03-10 16:10:00|13435.4|13434.2|13452.9|13451.7|13460.9|13459.7|13420.4|13419.2|532
1646928900000|2022-03-10 16:15:00|13450.4|13449.2|13454.9|13453.7|13460.9|13459.7|13423.9|13422.7|458
1646929200000|2022-03-10 16:20:00|13455.4|13454.2|13456.4|13455.2|13478.4|13477.2|13446.9|13445.7|532
1646929500000|2022-03-10 16:25:00|13455.9|13454.7|13434.4|13433.2|13461.9|13460.7|13407.9|13406.7|1206
1646929800000|2022-03-10 16:30:00|13440.4|13439.2|13442.8|13440.8|13466.8|13464.8|13430.8|13428.8|1842
1646930100000|2022-03-10 16:35:00|13441.3|13439.3|13417.3|13415.3|13474.8|13472.8|13407.3|13405.3|1045
1646930400000|2022-03-10 16:40:00|13418.3|13416.3|13418.8|13416.8|13446.3|13444.3|13405.3|13403.3|341
1646930700000|2022-03-10 16:45:00|13419.3|13417.3|13439.8|13437.8|13442.8|13440.8|13416.8|13414.8|482
1646931000000|2022-03-10 16:50:00|13437.3|13435.3|13454.8|13452.8|13458.3|13456.3|13436.3|13434.3|148
1646931300000|2022-03-10 16:55:00|13454.3|13452.3|13461.3|13459.3|13468.8|13466.8|13442.8|13440.8|371
1646931600000|2022-03-10 17:00:00|13460.8|13458.8|13475.8|13473.8|13475.8|13473.8|13449.3|13447.3|237
1646931900000|2022-03-10 17:05:00|13476.3|13474.3|13477.3|13475.3|13499.3|13497.3|13474.3|13472.3|161
1646932200000|2022-03-10 17:10:00|13477.8|13475.8|13460.3|13458.3|13484.3|13482.3|13450.3|13448.3|144
1646932500000|2022-03-10 17:15:00|13460.8|13458.8|13457.8|13455.8|13470.8|13468.8|13449.8|13447.8|45
1646932800000|2022-03-10 17:20:00|13458.3|13456.3|13495.3|13493.3|13496.8|13494.8|13458.3|13456.3|134
1646933100000|2022-03-10 17:25:00|13494.8|13492.8|13485.8|13483.8|13496.8|13494.8|13479.3|13477.3|169
1646933400000|2022-03-10 17:30:00|13486.3|13484.3|13468.8|13466.8|13489.3|13487.3|13467.8|13465.8|68
1646933700000|2022-03-10 17:35:00|13469.3|13467.3|13465.3|13463.3|13469.8|13467.8|13452.8|13450.8|102
1646934000000|2022-03-10 17:40:00|13464.8|13462.8|13450.8|13448.8|13466.3|13464.3|13444.3|13442.3|58
1646934300000|2022-03-10 17:45:00|13450.3|13448.3|13464.3|13462.3|13465.3|13463.3|13448.8|13446.8|51
1646934600000|2022-03-10 17:50:00|13463.8|13461.8|13443.3|13441.3|13465.3|13463.3|13438.3|13436.3|75
1646934900000|2022-03-10 17:55:00|13443.8|13441.8|13448.8|13446.8|13451.8|13449.8|13440.3|13438.3|60
1646935200000|2022-03-10 18:00:00|13448.3|13446.3|13424.3|13422.3|13454.3|13452.3|13421.8|13419.8|83
1646935500000|2022-03-10 18:05:00|13425.3|13423.3|13433.3|13431.3|13440.3|13438.3|13423.8|13421.8|51
1646935800000|2022-03-10 18:10:00|13433.8|13431.8|13444.3|13442.3|13458.8|13456.8|13430.3|13428.3|34
1646936100000|2022-03-10 18:15:00|13444.8|13442.8|13463.8|13461.8|13469.8|13467.8|13436.3|13434.3|47
1646936400000|2022-03-10 18:20:00|13462.8|13460.8|13479.8|13477.8|13482.3|13480.3|13455.3|13453.3|69
1646936700000|2022-03-10 18:25:00|13480.3|13478.3|13467.8|13465.8|13480.8|13478.8|13454.8|13452.8|44
1646937000000|2022-03-10 18:30:00|13467.3|13465.3|13476.8|13474.8|13482.3|13480.3|13459.3|13457.3|76
1646937300000|2022-03-10 18:35:00|13476.3|13474.3|13473.3|13471.3|13490.3|13488.3|13470.8|13468.8|69
1646937600000|2022-03-10 18:40:00|13473.8|13471.8|13473.3|13471.3|13480.8|13478.8|13467.8|13465.8|42
1646937900000|2022-03-10 18:45:00|13473.8|13471.8|13511.3|13509.3|13512.3|13510.3|13472.8|13470.8|166
1646938200000|2022-03-10 18:50:00|13510.8|13508.8|13503.8|13501.8|13525.3|13523.3|13501.3|13499.3|227
1646938500000|2022-03-10 18:55:00|13502.8|13500.8|13515.8|13513.8|13524.8|13522.8|13497.8|13495.8|119
1646938800000|2022-03-10 19:00:00|13516.3|13514.3|13555.8|13553.8|13558.3|13556.3|13511.8|13509.8|204
1646939100000|2022-03-10 19:05:00|13556.3|13554.3|13525.3|13523.3|13565.3|13563.3|13523.3|13521.3|186
1646939400000|2022-03-10 19:10:00|13525.8|13523.8|13535.3|13533.3|13535.8|13533.8|13525.3|13523.3|36
1646939700000|2022-03-10 19:15:00|13535.8|13533.8|13544.8|13542.8|13558.8|13556.8|13534.3|13532.3|72
1646940000000|2022-03-10 19:20:00|13544.3|13542.3|13530.8|13528.8|13550.8|13548.8|13529.8|13527.8|75
1646940300000|2022-03-10 19:25:00|13531.3|13529.3|13551.3|13549.3|13562.3|13560.3|13531.3|13529.3|81
1646940600000|2022-03-10 19:30:00|13551.8|13549.8|13554.3|13552.3|13565.3|13563.3|13539.8|13537.8|95
1646940900000|2022-03-10 19:35:00|13555.3|13553.3|13543.8|13541.8|13555.3|13553.3|13543.8|13541.8|62
1646941200000|2022-03-10 19:40:00|13544.3|13542.3|13535.3|13533.3|13555.3|13553.3|13534.8|13532.8|76
1646941500000|2022-03-10 19:45:00|13535.8|13533.8|13568.8|13566.8|13568.8|13566.8|13528.8|13526.8|97
1646941800000|2022-03-10 19:50:00|13569.3|13567.3|13558.3|13556.3|13576.3|13574.3|13556.8|13554.8|119
1646942100000|2022-03-10 19:55:00|13558.8|13556.8|13557.3|13555.3|13572.3|13570.3|13547.8|13545.8|84
1646942400000|2022-03-10 20:00:00|13557.8|13555.8|13524.8|13522.8|13558.3|13556.3|13524.8|13522.8|104
1646942700000|2022-03-10 20:05:00|13525.3|13523.3|13535.8|13533.8|13546.3|13544.3|13520.3|13518.3|201
1646943000000|2022-03-10 20:10:00|13537.8|13535.8|13535.8|13533.8|13539.8|13537.8|13525.3|13523.3|79
1646943300000|2022-03-10 20:15:00|13536.3|13534.3|13536.8|13534.8|13555.8|13553.8|13524.8|13522.8|75
1646943600000|2022-03-10 20:20:00|13537.3|13535.3|13508.3|13506.3|13543.8|13541.8|13501.8|13499.8|111
1646943900000|2022-03-10 20:25:00|13505.8|13503.8|13515.3|13513.3|13522.8|13520.8|13502.3|13500.3|109
1646944200000|2022-03-10 20:30:00|13515.8|13513.8|13497.3|13495.3|13521.3|13519.3|13489.8|13487.8|150
1646944500000|2022-03-10 20:35:00|13498.3|13496.3|13481.8|13479.8|13509.3|13507.3|13475.3|13473.3|175
1646944800000|2022-03-10 20:40:00|13482.3|13480.3|13479.8|13477.8|13499.8|13497.8|13478.8|13476.8|216
1646945100000|2022-03-10 20:45:00|13479.3|13477.3|13460.3|13458.3|13479.3|13477.3|13453.3|13451.3|186
1646945400000|2022-03-10 20:50:00|13460.8|13458.8|13487.8|13485.8|13502.8|13500.8|13460.8|13458.8|215
1646945700000|2022-03-10 20:55:00|13485.8|13483.8|13497.3|13495.3|13502.8|13500.8|13475.3|13473.3|277
1646946000000|2022-03-10 21:00:00|13503.2|13498.2|13492.9|13487.9|13503.2|13498.2|13490.5|13485.5|165
1646946300000|2022-03-10 21:05:00|13493.8|13488.8|13485.7|13480.7|13497.2|13492.2|13479.4|13474.4|0
1646946600000|2022-03-10 21:10:00|13486.6|13481.6|13504.4|13499.4|13506.3|13501.3|13483.8|13478.8|0
1646946900000|2022-03-10 21:15:00|13506.3|13501.3|13501.1|13496.1|13506.3|13501.3|13499.4|13494.4|0
1646947200000|2022-03-10 21:20:00|13502|13497|13505.8|13500.8|13505.8|13500.8|13501.1|13496.1|0
1646947500000|2022-03-10 21:25:00|13506.8|13501.8|13504.8|13499.8|13507.4|13502.4|13503.8|13498.8|0
1646947800000|2022-03-10 21:30:00|13503.8|13498.8|13497.2|13492.2|13503.8|13498.8|13497.2|13492.2|0
1646948100000|2022-03-10 21:35:00|13497.3|13492.3|13503.5|13498.5|13507.9|13502.9|13497.2|13492.2|0
1646948400000|2022-03-10 21:40:00|13504.7|13499.7|13498.7|13493.7|13504.7|13499.7|13498.7|13493.7|0
1646948700000|2022-03-10 21:45:00|13499.6|13494.6|13500.9|13495.9|13500.9|13495.9|13490.9|13485.9|0
1646949000000|2022-03-10 21:50:00|13499.9|13494.9|13497.9|13492.9|13500.9|13495.9|13497.1|13492.1|0
1646949300000|2022-03-10 21:55:00|13496.9|13491.9|13488.3|13483.3|13496.9|13491.9|13485.4|13480.4|0
1646949600000|2022-03-10 22:00:00|13488.1|13483.1|13484.5|13479.5|13493.4|13488.4|13484.5|13479.5|0
1646949900000|2022-03-10 22:05:00|13486.4|13481.4|13484.3|13479.3|13489|13484|13482.6|13477.6|0
1646950200000|2022-03-10 22:10:00|13483.8|13478.8|13482.1|13477.1|13485.8|13480.8|13479.8|13474.8|0
1646950500000|2022-03-10 22:15:00|13482.5|13477.5|13480.8|13475.8|13482.7|13477.7|13477.2|13472.2|0
1646950800000|2022-03-10 22:20:00|13481.9|13476.9|13474.7|13469.7|13484.1|13479.1|13474.7|13469.7|0
1646951100000|2022-03-10 22:25:00|13475.9|13470.9|13476|13471|13477.9|13472.9|13472.8|13467.8|0
1646951400000|2022-03-10 22:30:00|13475.9|13470.9|13474.4|13469.4|13477.1|13472.1|13473.7|13468.7|0
1646951700000|2022-03-10 22:35:00|13474.3|13469.3|13474.8|13469.8|13476.2|13471.2|13474.3|13469.3|0
1646952000000|2022-03-10 22:40:00|13474.6|13469.6|13473.9|13468.9|13475|13470|13473.7|13468.7|0
1646952300000|2022-03-10 22:45:00|13473.8|13468.8|13474.5|13469.5|13475.1|13470.1|13473.8|13468.8|0
1646952600000|2022-03-10 22:50:00|13474.6|13469.6|13474.3|13469.3|13474.6|13469.6|13473.6|13468.6|0
1646952900000|2022-03-10 22:55:00|13474.2|13469.2|13473.4|13468.4|13476.2|13471.2|13472.2|13467.2|0
1646953200000|2022-03-10 23:00:00|13487|13482|13501.6|13496.6|13502.4|13497.4|13472.1|13467.1|0
1646953500000|2022-03-10 23:05:00|13500.7|13495.7|13511.1|13506.1|13515.1|13510.1|13499.6|13494.6|0
1646953800000|2022-03-10 23:10:00|13511.9|13506.9|13513.6|13508.6|13515|13510|13508.8|13503.8|0
1646954100000|2022-03-10 23:15:00|13514|13509|13511.7|13506.7|13519.7|13514.7|13511.2|13506.2|0
1646954400000|2022-03-10 23:20:00|13511.2|13506.2|13514.9|13509.9|13515.8|13510.8|13508.3|13503.3|0
1646954700000|2022-03-10 23:25:00|13515|13510|13507.5|13502.5|13515|13510|13507.1|13502.1|0
1646955000000|2022-03-10 23:30:00|13507.1|13502.1|13507.9|13502.9|13512.8|13507.8|13506|13501|0
1646955300000|2022-03-10 23:35:00|13507.4|13502.4|13513.4|13508.4|13514.6|13509.6|13507.4|13502.4|0
1646955600000|2022-03-10 23:40:00|13514.3|13509.3|13505.8|13500.8|13514.3|13509.3|13505.8|13500.8|0
1646955900000|2022-03-10 23:45:00|13506.3|13501.3|13527|13522|13531.8|13526.8|13505.8|13500.8|0
1646956200000|2022-03-10 23:50:00|13526.5|13521.5|13516.2|13511.2|13527|13522|13514.2|13509.2|0
1646956500000|2022-03-10 23:55:00|13516.6|13511.6|13513.8|13508.8|13523.5|13518.5|13511.5|13506.5|0
1646956800000|2022-03-11 00:00:00|13513.4|13508.4|13502.6|13497.6|13516.3|13511.3|13499.2|13494.2|0
1646957100000|2022-03-11 00:05:00|13503.1|13498.1|13504.9|13499.9|13508.2|13503.2|13500.6|13495.6|0
1646957400000|2022-03-11 00:10:00|13504.4|13499.4|13507.2|13502.2|13512|13507|13499.6|13494.6|0
1646957700000|2022-03-11 00:15:00|13506.7|13501.7|13510.8|13506.8|13531.8|13527.8|13487.8|13483.8|61
1646958000000|2022-03-11 00:20:00|13508.3|13504.3|13508.3|13504.3|13510.8|13506.8|13491.8|13487.8|9
1646958300000|2022-03-11 00:25:00|13506.8|13502.8|13484.3|13480.3|13510.3|13506.3|13480.3|13476.3|12
1646958600000|2022-03-11 00:30:00|13484.8|13480.8|13496.3|13492.3|13503.3|13499.3|13484.8|13480.8|6
1646958900000|2022-03-11 00:35:00|13495.8|13491.8|13477.3|13473.3|13499.3|13495.3|13475.3|13471.3|0
1646959200000|2022-03-11 00:40:00|13478.3|13474.3|13474.8|13470.8|13479.3|13475.3|13470.3|13466.3|3
1646959500000|2022-03-11 00:45:00|13472.3|13468.3|13488.3|13484.3|13492.3|13488.3|13471.8|13467.8|4
1646959800000|2022-03-11 00:50:00|13488.8|13484.8|13454.3|13450.3|13488.8|13484.8|13453.8|13449.8|17
1646960100000|2022-03-11 00:55:00|13450.3|13446.3|13442.3|13438.3|13455.3|13451.3|13440.3|13436.3|11
1646960400000|2022-03-11 01:00:00|13442.8|13438.8|13402.8|13398.8|13443.3|13439.3|13402.8|13398.8|23
1646960700000|2022-03-11 01:05:00|13403.3|13399.3|13410.8|13406.8|13423.3|13419.3|13397.3|13393.3|20
1646961000000|2022-03-11 01:10:00|13411.3|13407.3|13405.8|13401.8|13422.3|13418.3|13403.8|13399.8|21
1646961300000|2022-03-11 01:15:00|13406.8|13402.8|13426.8|13422.8|13429.3|13425.3|13406.8|13402.8|15
1646961600000|2022-03-11 01:20:00|13426.3|13422.3|13384.3|13380.3|13426.3|13422.3|13383.8|13379.8|7
1646961900000|2022-03-11 01:25:00|13384.8|13380.8|13379.3|13375.3|13389.3|13385.3|13369.8|13365.8|40
1646962200000|2022-03-11 01:30:00|13377.8|13373.8|13365.8|13361.8|13380.3|13376.3|13353.3|13349.3|29
1646962500000|2022-03-11 01:35:00|13364.8|13360.8|13370.3|13366.3|13373.3|13369.3|13361.3|13357.3|18
1646962800000|2022-03-11 01:40:00|13371.3|13367.3|13376.3|13372.3|13380.3|13376.3|13358.8|13354.8|31
1646963100000|2022-03-11 01:45:00|13377.3|13373.3|13378.8|13374.8|13386.3|13382.3|13370.8|13366.8|2
1646963400000|2022-03-11 01:50:00|13379.3|13375.3|13362.8|13358.8|13379.3|13375.3|13354.8|13350.8|10
1646963700000|2022-03-11 01:55:00|13361.3|13357.3|13364.3|13360.3|13366.8|13362.8|13352.3|13348.3|7
1646964000000|2022-03-11 02:00:00|13363.3|13359.3|13378.8|13374.8|13378.8|13374.8|13355.8|13351.8|20
1646964300000|2022-03-11 02:05:00|13377.8|13373.8|13396.3|13392.3|13401.8|13397.8|13371.8|13367.8|13
1646964600000|2022-03-11 02:10:00|13394.8|13390.8|13399.8|13395.8|13401.8|13397.8|13391.3|13387.3|2
1646964900000|2022-03-11 02:15:00|13400.3|13396.3|13392.8|13388.8|13400.3|13396.3|13391.8|13387.8|2
1646965200000|2022-03-11 02:20:00|13392.3|13388.3|13362.3|13358.3|13392.3|13388.3|13361.8|13357.8|9
1646965500000|2022-03-11 02:25:00|13361.8|13357.8|13359.8|13355.8|13362.3|13358.3|13342.3|13338.3|34
1646965800000|2022-03-11 02:30:00|13360.3|13356.3|13364.3|13360.3|13367.8|13363.8|13347.3|13343.3|10
1646966100000|2022-03-11 02:35:00|13364.8|13360.8|13367.8|13363.8|13370.3|13366.3|13357.3|13353.3|17
1646966400000|2022-03-11 02:40:00|13368.3|13364.3|13362.3|13358.3|13375.3|13371.3|13360.8|13356.8|10
1646966700000|2022-03-11 02:45:00|13361.8|13357.8|13356.3|13352.3|13369.3|13365.3|13355.3|13351.3|7
1646967000000|2022-03-11 02:50:00|13355.8|13351.8|13370.8|13366.8|13370.8|13366.8|13347.8|13343.8|3
1646967300000|2022-03-11 02:55:00|13371.3|13367.3|13355.3|13351.3|13371.3|13367.3|13354.8|13350.8|7
1646967600000|2022-03-11 03:00:00|13355.8|13351.8|13362.8|13358.8|13363.3|13359.3|13353.3|13349.3|1
1646967900000|2022-03-11 03:05:00|13361.8|13357.8|13347.8|13343.8|13362.8|13358.8|13347.8|13343.8|2
1646968200000|2022-03-11 03:10:00|13348.3|13344.3|13329.8|13325.8|13348.8|13344.8|13326.8|13322.8|12
1646968500000|2022-03-11 03:15:00|13329.3|13325.3|13330.8|13326.8|13333.8|13329.8|13318.8|13314.8|5
1646968800000|2022-03-11 03:20:00|13331.8|13327.8|13321.3|13317.3|13332.8|13328.8|13321.3|13317.3|6
1646969100000|2022-03-11 03:25:00|13321.8|13317.8|13317.8|13313.8|13327.8|13323.8|13311.8|13307.8|9
1646969400000|2022-03-11 03:30:00|13316.3|13312.3|13309.3|13305.3|13318.3|13314.3|13291.8|13287.8|34
1646969700000|2022-03-11 03:35:00|13309.8|13305.8|13296.3|13292.3|13319.8|13315.8|13293.8|13289.8|12
1646970000000|2022-03-11 03:40:00|13296.8|13292.8|13314.8|13310.8|13316.8|13312.8|13290.3|13286.3|25
1646970300000|2022-03-11 03:45:00|13315.3|13311.3|13301.8|13297.8|13315.3|13311.3|13299.8|13295.8|7
1646970600000|2022-03-11 03:50:00|13301.3|13297.3|13327.8|13323.8|13327.8|13323.8|13299.3|13295.3|22
1646970900000|2022-03-11 03:55:00|13328.3|13324.3|13346.3|13342.3|13348.3|13344.3|13323.8|13319.8|58
1646971200000|2022-03-11 04:00:00|13347.8|13343.8|13359.8|13355.8|13364.3|13360.3|13346.3|13342.3|28
1646971500000|2022-03-11 04:05:00|13357.8|13353.8|13367.8|13363.8|13367.8|13363.8|13357.3|13353.3|16
1646971800000|2022-03-11 04:10:00|13368.3|13364.3|13350.3|13346.3|13368.3|13364.3|13339.8|13335.8|20
1646972100000|2022-03-11 04:15:00|13350.8|13346.8|13347.8|13343.8|13362.8|13358.8|13346.3|13342.3|7
1646972400000|2022-03-11 04:20:00|13348.3|13344.3|13363.8|13359.8|13364.3|13360.3|13348.3|13344.3|5
1646972700000|2022-03-11 04:25:00|13363.3|13359.3|13347.8|13343.8|13363.3|13359.3|13347.8|13343.8|7
1646973000000|2022-03-11 04:30:00|13347.3|13343.3|13346.8|13342.8|13356.8|13352.8|13340.8|13336.8|22
1646973300000|2022-03-11 04:35:00|13347.3|13343.3|13340.3|13336.3|13351.8|13347.8|13336.8|13332.8|6
1646973600000|2022-03-11 04:40:00|13338.3|13334.3|13333.8|13329.8|13338.8|13334.8|13321.3|13317.3|21
1646973900000|2022-03-11 04:45:00|13332.8|13328.8|13316.3|13312.3|13332.8|13328.8|13315.3|13311.3|23
1646974200000|2022-03-11 04:50:00|13316.8|13312.8|13307.3|13303.3|13329.3|13325.3|13307.3|13303.3|11
1646974500000|2022-03-11 04:55:00|13307.8|13303.8|13302.8|13298.8|13308.8|13304.8|13300.8|13296.8|6
1646974800000|2022-03-11 05:00:00|13302.3|13298.3|13293.3|13289.3|13303.3|13299.3|13282.3|13278.3|22
1646975100000|2022-03-11 05:05:00|13292.3|13288.3|13297.3|13293.3|13297.3|13293.3|13282.3|13278.3|13
1646975400000|2022-03-11 05:10:00|13297.8|13293.8|13286.3|13282.3|13299.3|13295.3|13279.3|13275.3|21
1646975700000|2022-03-11 05:15:00|13285.8|13281.8|13280.8|13276.8|13292.8|13288.8|13278.8|13274.8|32
1646976000000|2022-03-11 05:20:00|13279.8|13275.8|13288.3|13284.3|13293.3|13289.3|13279.8|13275.8|11
1646976300000|2022-03-11 05:25:00|13287.3|13283.3|13309.3|13305.3|13314.8|13310.8|13287.3|13283.3|28
1646976600000|2022-03-11 05:30:00|13309.8|13305.8|13325.8|13321.8|13331.8|13327.8|13300.8|13296.8|20
1646976900000|2022-03-11 05:35:00|13324.3|13320.3|13351.8|13347.8|13359.8|13355.8|13322.8|13318.8|18
1646977200000|2022-03-11 05:40:00|13351.3|13347.3|13355.3|13351.3|13356.8|13352.8|13345.8|13341.8|22
1646977500000|2022-03-11 05:45:00|13353.8|13349.8|13371.8|13367.8|13377.3|13373.3|13352.3|13348.3|34
1646977800000|2022-03-11 05:50:00|13372.3|13368.3|13376.8|13372.8|13391.8|13387.8|13368.8|13364.8|65
1646978100000|2022-03-11 05:55:00|13377.3|13373.3|13388.8|13384.8|13414.8|13410.8|13377.3|13373.3|62
1646978400000|2022-03-11 06:00:00|13388.3|13384.3|13423.8|13419.8|13423.8|13419.8|13377.8|13373.8|33
1646978700000|2022-03-11 06:05:00|13420.8|13416.8|13445.3|13441.3|13456.8|13452.8|13420.8|13416.8|51
1646979000000|2022-03-11 06:10:00|13444.8|13440.8|13447.8|13443.8|13466.3|13462.3|13440.3|13436.3|20
1646979300000|2022-03-11 06:15:00|13446.8|13442.8|13456.8|13452.8|13467.8|13463.8|13443.8|13439.8|25
1646979600000|2022-03-11 06:20:00|13459.3|13455.3|13455.3|13451.3|13471.8|13467.8|13453.8|13449.8|52
1646979900000|2022-03-11 06:25:00|13455.8|13451.8|13466.3|13462.3|13470.8|13466.8|13455.8|13451.8|36
1646980200000|2022-03-11 06:30:00|13465.8|13461.8|13453.8|13449.8|13469.3|13465.3|13452.8|13448.8|49
1646980500000|2022-03-11 06:35:00|13454.3|13450.3|13450.8|13446.8|13454.8|13450.8|13430.3|13426.3|61
1646980800000|2022-03-11 06:40:00|13451.3|13447.3|13479.3|13475.3|13489.8|13485.8|13451.3|13447.3|52
1646981100000|2022-03-11 06:45:00|13480.3|13476.3|13487.8|13483.8|13495.8|13491.8|13466.3|13462.3|68
1646981400000|2022-03-11 06:50:00|13488.3|13484.3|13490.3|13486.3|13492.8|13488.8|13476.3|13472.3|45
1646981700000|2022-03-11 06:55:00|13492.3|13488.3|13486.3|13482.3|13505.8|13501.8|13481.3|13477.3|70
1646982000000|2022-03-11 07:00:00|13485.3|13483.3|13518.8|13516.8|13526.8|13524.8|13479.8|13477.8|275
1646982300000|2022-03-11 07:05:00|13519.8|13517.8|13540.3|13538.3|13554.8|13552.8|13519.8|13517.8|370
1646982600000|2022-03-11 07:10:00|13540.8|13538.8|13523.8|13521.8|13550.8|13548.8|13522.8|13520.8|427
1646982900000|2022-03-11 07:15:00|13524.3|13522.3|13516.8|13514.8|13536.3|13534.3|13509.3|13507.3|283
1646983200000|2022-03-11 07:20:00|13513.3|13511.3|13476.3|13474.3|13516.3|13514.3|13475.8|13473.8|353
1646983500000|2022-03-11 07:25:00|13476.8|13474.8|13508.8|13506.8|13515.8|13513.8|13475.3|13473.3|257
1646983800000|2022-03-11 07:30:00|13508.3|13506.3|13476.3|13474.3|13509.3|13507.3|13472.8|13470.8|229
1646984100000|2022-03-11 07:35:00|13475.8|13473.8|13463.8|13461.8|13479.8|13477.8|13455.3|13453.3|352
1646984400000|2022-03-11 07:40:00|13462.3|13460.3|13465.8|13463.8|13491.8|13489.8|13458.3|13456.3|314
1646984700000|2022-03-11 07:45:00|13466.3|13464.3|13456.8|13454.8|13486.3|13484.3|13452.8|13450.8|283
1646985000000|2022-03-11 07:50:00|13456.3|13454.3|13455.3|13453.3|13469.8|13467.8|13452.8|13450.8|199
1646985300000|2022-03-11 07:55:00|13454.3|13452.3|13468.8|13466.8|13475.3|13473.3|13442.8|13440.8|445
1646985600000|2022-03-11 08:00:00|13468.3|13466.3|13481.9|13480.7|13510.4|13509.2|13448.9|13447.7|1276
1646985900000|2022-03-11 08:05:00|13482.4|13481.2|13508.4|13507.2|13530.9|13529.7|13477.9|13476.7|909
1646986200000|2022-03-11 08:10:00|13510.4|13509.2|13524.9|13523.7|13543.4|13542.2|13499.9|13498.7|825
1646986500000|2022-03-11 08:15:00|13525.9|13524.7|13428.9|13427.7|13544.9|13543.7|13418.4|13417.2|1235
1646986800000|2022-03-11 08:20:00|13428.4|13427.2|13447.4|13446.2|13459.9|13458.7|13404.9|13403.7|1246
1646987100000|2022-03-11 08:25:00|13445.9|13444.7|13480.9|13479.7|13496.4|13495.2|13445.9|13444.7|686
1646987400000|2022-03-11 08:30:00|13480.4|13479.2|13471.9|13470.7|13509.9|13508.7|13456.4|13455.2|759
1646987700000|2022-03-11 08:35:00|13471.4|13470.2|13500.4|13499.2|13502.9|13501.7|13465.4|13464.2|446
1646988000000|2022-03-11 08:40:00|13499.9|13498.7|13526.4|13525.2|13535.4|13534.2|13481.9|13480.7|716
1646988300000|2022-03-11 08:45:00|13526.9|13525.7|13552.9|13551.7|13557.4|13556.2|13526.9|13525.7|659
1646988600000|2022-03-11 08:50:00|13552.4|13551.2|13507.4|13506.2|13556.4|13555.2|13500.9|13499.7|745
1646988900000|2022-03-11 08:55:00|13506.9|13505.7|13528.9|13527.7|13550.9|13549.7|13506.4|13505.2|566
1646989200000|2022-03-11 09:00:00|13528.4|13527.2|13541.4|13540.2|13558.4|13557.2|13527.9|13526.7|264
1646989500000|2022-03-11 09:05:00|13540.9|13539.7|13556.4|13555.2|13574.4|13573.2|13536.9|13535.7|433
1646989800000|2022-03-11 09:10:00|13554.9|13553.7|13586.9|13585.7|13589.4|13588.2|13554.9|13553.7|456
1646990100000|2022-03-11 09:15:00|13587.4|13586.2|13590.9|13589.7|13599.9|13598.7|13573.4|13572.2|611
1646990400000|2022-03-11 09:20:00|13588.9|13587.7|13603.4|13602.2|13614.4|13613.2|13588.4|13587.2|475
1646990700000|2022-03-11 09:25:00|13603.9|13602.7|13586.3|13585.1|13614.4|13613.2|13582.8|13581.6|276
1646991000000|2022-03-11 09:30:00|13586.8|13585.6|13594.3|13593.1|13604.3|13603.1|13566.3|13565.1|867
1646991300000|2022-03-11 09:35:00|13593.8|13592.6|13603.3|13602.1|13606.8|13605.6|13582.3|13581.1|451
1646991600000|2022-03-11 09:40:00|13603.8|13602.6|13597.8|13596.6|13616.8|13615.6|13585.3|13584.1|331
1646991900000|2022-03-11 09:45:00|13597.3|13596.1|13616.8|13615.6|13616.8|13615.6|13597.3|13596.1|327
1646992200000|2022-03-11 09:50:00|13616.3|13615.1|13614.8|13613.6|13630.8|13629.6|13599.8|13598.6|584
1646992500000|2022-03-11 09:55:00|13615.3|13614.1|13598.3|13597.1|13618.3|13617.1|13594.3|13593.1|475
1646992800000|2022-03-11 10:00:00|13598.8|13597.6|13621.8|13620.6|13622.8|13621.6|13598.3|13597.1|249
1646993100000|2022-03-11 10:05:00|13624.3|13623.1|13624.3|13623.1|13630.8|13629.6|13614.8|13613.6|376
1646993400000|2022-03-11 10:10:00|13624.8|13623.6|13620.8|13619.6|13627.3|13626.1|13614.3|13613.1|359
1646993700000|2022-03-11 10:15:00|13621.3|13620.1|13624.8|13623.6|13626.8|13625.6|13616.3|13615.1|186
1646994000000|2022-03-11 10:20:00|13625.3|13624.1|13638.3|13637.1|13639.3|13638.1|13619.3|13618.1|553
1646994300000|2022-03-11 10:25:00|13639.3|13638.1|13663.8|13662.6|13670.3|13669.1|13637.8|13636.6|723
1646994600000|2022-03-11 10:30:00|13664.3|13663.1|13651.3|13650.1|13667.8|13666.6|13637.8|13636.6|473
1646994900000|2022-03-11 10:35:00|13650.8|13649.6|13636.3|13635.1|13655.8|13654.6|13622.8|13621.6|464
1646995200000|2022-03-11 10:40:00|13635.8|13634.6|13611.3|13610.1|13637.3|13636.1|13602.3|13601.1|341
1646995500000|2022-03-11 10:45:00|13610.8|13609.6|13626.3|13625.1|13626.8|13625.6|13607.8|13606.6|314
1646995800000|2022-03-11 10:50:00|13625.8|13624.6|13563.8|13562.6|13625.8|13624.6|13561.8|13560.6|819
1646996100000|2022-03-11 10:55:00|13563.3|13562.1|13530.3|13529.1|13566.8|13565.6|13525.8|13524.6|1160
1646996400000|2022-03-11 11:00:00|13529.8|13528.6|13569.3|13568.1|13577.3|13576.1|13529.3|13528.1|609
1646996700000|2022-03-11 11:05:00|13568.8|13567.6|13565.3|13564.1|13571.8|13570.6|13547.3|13546.1|340
1646997000000|2022-03-11 11:10:00|13565.8|13564.6|13567.3|13566.1|13581.3|13580.1|13556.8|13555.6|276
1646997300000|2022-03-11 11:15:00|13567.8|13566.6|13571.8|13570.6|13579.3|13578.1|13560.8|13559.6|201
1646997600000|2022-03-11 11:20:00|13571.3|13570.1|13727.8|13726.6|13756.3|13755.1|13554.8|13553.6|2566
1646997900000|2022-03-11 11:25:00|13729.3|13728.1|13908.8|13907.6|14103.3|14102.1|13726.3|13725.1|4394
1646998200000|2022-03-11 11:30:00|13901.3|13900.1|13925.8|13924.6|13946.3|13945.1|13851.3|13850.1|1446
1646998500000|2022-03-11 11:35:00|13926.8|13925.6|13838.3|13837.1|13926.8|13925.6|13812.8|13811.6|1286
1646998800000|2022-03-11 11:40:00|13838.8|13837.6|13910.3|13909.1|13951.8|13950.6|13834.3|13833.1|1402
1646999100000|2022-03-11 11:45:00|13909.8|13908.6|13885.8|13884.6|13942.8|13941.6|13866.3|13865.1|898
1646999400000|2022-03-11 11:50:00|13886.8|13885.6|13861.3|13860.1|13889.3|13888.1|13819.8|13818.6|1117
1646999700000|2022-03-11 11:55:00|13860.8|13859.6|13859.3|13858.1|13874.3|13873.1|13833.3|13832.1|541
1647000000000|2022-03-11 12:00:00|13859.8|13858.6|13879.8|13878.6|13880.8|13879.6|13834.8|13833.6|797
1647000300000|2022-03-11 12:05:00|13880.8|13879.6|13891.8|13890.6|13894.8|13893.6|13853.8|13852.6|402
1647000600000|2022-03-11 12:10:00|13891.3|13890.1|13887.3|13886.1|13925.8|13924.6|13887.3|13886.1|662
1647000900000|2022-03-11 12:15:00|13891.8|13890.6|13891.3|13890.1|13933.8|13932.6|13881.8|13880.6|582
1647001200000|2022-03-11 12:20:00|13890.8|13889.6|13913.8|13912.6|13942.8|13941.6|13885.8|13884.6|837
1647001500000|2022-03-11 12:25:00|13913.3|13912.1|13908.8|13907.6|13920.8|13919.6|13882.3|13881.1|573
1647001800000|2022-03-11 12:30:00|13908.3|13907.1|13917.8|13916.6|13946.3|13945.1|13900.3|13899.1|402
1647002100000|2022-03-11 12:35:00|13917.3|13916.1|13900.8|13899.6|13922.8|13921.6|13879.8|13878.6|349
1647002400000|2022-03-11 12:40:00|13900.3|13899.1|13874.3|13873.1|13900.8|13899.6|13852.8|13851.6|440
1647002700000|2022-03-11 12:45:00|13874.8|13873.6|13844.7|13843.5|13875.8|13874.6|13836.1|13834.9|461
1647003000000|2022-03-11 12:50:00|13844.2|13843|13814.2|13813|13845.7|13844.5|13807.7|13806.5|584
1647003300000|2022-03-11 12:55:00|13812.7|13811.5|13797.7|13796.5|13817.7|13816.5|13772.7|13771.5|527
1647003600000|2022-03-11 13:00:00|13797.2|13796|13819.7|13818.5|13832.2|13831|13787.7|13786.5|373
1647003900000|2022-03-11 13:05:00|13820.2|13819|13852.2|13851|13860.2|13859|13816.7|13815.5|360
1647004200000|2022-03-11 13:10:00|13851.7|13850.5|13836.7|13835.5|13863.7|13862.5|13824.7|13823.5|383
1647004500000|2022-03-11 13:15:00|13837.2|13836|13843.7|13842.5|13852.2|13851|13828.2|13827|322
1647004800000|2022-03-11 13:20:00|13843.2|13842|13861.7|13860.5|13862.7|13861.5|13832.2|13831|269
1647005100000|2022-03-11 13:25:00|13861.2|13860|13856.2|13855|13865.7|13864.5|13840.7|13839.5|249
1647005400000|2022-03-11 13:30:00|13856.7|13855.5|13881.7|13880.5|13885.7|13884.5|13848.2|13847|291
1647005700000|2022-03-11 13:35:00|13881.2|13880|13884.7|13883.5|13898.2|13897|13870.7|13869.5|327
1647006000000|2022-03-11 13:40:00|13884.2|13883|13897.7|13896.5|13907.7|13906.5|13868.2|13867|318
1647006300000|2022-03-11 13:45:00|13898.2|13897|13891.2|13890|13904.7|13903.5|13873.2|13872|388
1647006600000|2022-03-11 13:50:00|13891.7|13890.5|13897.7|13896.5|13908.7|13907.5|13891.2|13890|261
1647006900000|2022-03-11 13:55:00|13898.2|13897|13887.7|13886.5|13900.7|13899.5|13876.7|13875.5|209
1647007200000|2022-03-11 14:00:00|13888.2|13887|13893.2|13892|13907.7|13906.5|13886.2|13885|321
1647007500000|2022-03-11 14:05:00|13893.7|13892.5|13883.7|13882.5|13896.2|13895|13873.2|13872|290
1647007800000|2022-03-11 14:10:00|13884.2|13883|13860.7|13859.5|13890.2|13889|13858.2|13857|433
1647008100000|2022-03-11 14:15:00|13860.2|13859|13883.2|13882|13889.2|13888|13855.7|13854.5|773
1647008400000|2022-03-11 14:20:00|13883.7|13882.5|13871.7|13870.5|13888.7|13887.5|13869.2|13868|278
1647008700000|2022-03-11 14:25:00|13872.2|13871|13817.2|13816|13872.7|13871.5|13816.7|13815.5|551
1647009000000|2022-03-11 14:30:00|13816.7|13815.5|13812.2|13811|13846.7|13845.5|13811.2|13810|490
1647009300000|2022-03-11 14:35:00|13812.7|13811.5|13785.7|13784.5|13832.7|13831.5|13781.7|13780.5|585
1647009600000|2022-03-11 14:40:00|13786.2|13785|13777.7|13776.5|13789.7|13788.5|13758.2|13757|876
1647009900000|2022-03-11 14:45:00|13774.2|13773|13781.2|13780|13794.7|13793.5|13767.7|13766.5|403
1647010200000|2022-03-11 14:50:00|13781.7|13780.5|13722.2|13721|13792.7|13791.5|13718.7|13717.5|745
1647010500000|2022-03-11 14:55:00|13722.7|13721.5|13727.2|13726|13743.2|13742|13711.7|13710.5|659
1647010800000|2022-03-11 15:00:00|13726.7|13725.5|13699.7|13698.5|13734.2|13733|13689.2|13688|531
1647011100000|2022-03-11 15:05:00|13699.2|13698|13698.2|13697|13733.7|13732.5|13693.7|13692.5|517
1647011400000|2022-03-11 15:10:00|13698.7|13697.5|13720|13718.8|13740.5|13739.3|13697.2|13696|514
1647011700000|2022-03-11 15:15:00|13720.5|13719.3|13716.5|13715.3|13741.5|13740.3|13704.5|13703.3|403
1647012000000|2022-03-11 15:20:00|13716|13714.8|13703.5|13702.3|13725|13723.8|13678.5|13677.3|456
1647012300000|2022-03-11 15:25:00|13703|13701.8|13707.5|13706.3|13736|13734.8|13699.5|13698.3|531
1647012600000|2022-03-11 15:30:00|13707|13705.8|13693.5|13692.3|13717|13715.8|13680|13678.8|569
1647012900000|2022-03-11 15:35:00|13693|13691.8|13710.5|13709.3|13717|13715.8|13689|13687.8|309
1647013200000|2022-03-11 15:40:00|13712|13710.8|13703.5|13702.3|13741|13739.8|13702|13700.8|493
1647013500000|2022-03-11 15:45:00|13703|13701.8|13682.5|13681.3|13709.5|13708.3|13680|13678.8|426
1647013800000|2022-03-11 15:50:00|13683|13681.8|13694.5|13693.3|13708.5|13707.3|13680.5|13679.3|330
1647014100000|2022-03-11 15:55:00|13694|13692.8|13715.5|13714.3|13724|13722.8|13688.5|13687.3|467
1647014400000|2022-03-11 16:00:00|13716|13714.8|13685.5|13684.3|13718|13716.8|13684|13682.8|577
1647014700000|2022-03-11 16:05:00|13684.5|13683.3|13660.5|13659.3|13692|13690.8|13636|13634.8|683
1647015000000|2022-03-11 16:10:00|13660|13658.8|13661.5|13660.3|13670|13668.8|13645.5|13644.3|675
1647015300000|2022-03-11 16:15:00|13661|13659.8|13651|13649.8|13669|13667.8|13647|13645.8|813
1647015600000|2022-03-11 16:20:00|13651.5|13650.3|13682|13680.8|13683.5|13682.3|13651.5|13650.3|741
1647015900000|2022-03-11 16:25:00|13681.5|13680.3|13660|13658.8|13690.5|13689.3|13642|13640.8|814
1647016200000|2022-03-11 16:30:00|13660.4|13658.4|13628.9|13626.9|13672.9|13670.9|13614.9|13612.9|1862
1647016500000|2022-03-11 16:35:00|13629.4|13627.4|13636.9|13634.9|13650.9|13648.9|13624.4|13622.4|805
1647016800000|2022-03-11 16:40:00|13636.4|13634.4|13623.4|13621.4|13639.4|13637.4|13577.9|13575.9|1029
1647017100000|2022-03-11 16:45:00|13622.9|13620.9|13630.9|13628.9|13643.4|13641.4|13615.4|13613.4|363
1647017400000|2022-03-11 16:50:00|13630.4|13628.4|13612.9|13610.9|13630.9|13628.9|13605.4|13603.4|182
1647017700000|2022-03-11 16:55:00|13612.4|13610.4|13603.4|13601.4|13621.9|13619.9|13591.4|13589.4|224
1647018000000|2022-03-11 17:00:00|13602.9|13600.9|13603.9|13601.9|13606.9|13604.9|13583.4|13581.4|148
1647018300000|2022-03-11 17:05:00|13603.4|13601.4|13577.9|13575.9|13620.9|13618.9|13574.9|13572.9|176
1647018600000|2022-03-11 17:10:00|13577.4|13575.4|13588.4|13586.4|13603.9|13601.9|13576.4|13574.4|86
1647018900000|2022-03-11 17:15:00|13587.9|13585.9|13605.9|13603.9|13608.9|13606.9|13580.9|13578.9|190
1647019200000|2022-03-11 17:20:00|13605.4|13603.4|13598.9|13596.9|13619.4|13617.4|13593.4|13591.4|185
1647019500000|2022-03-11 17:25:00|13599.4|13597.4|13582.9|13580.9|13605.4|13603.4|13582.9|13580.9|158
1647019800000|2022-03-11 17:30:00|13583.4|13581.4|13593.9|13591.9|13601.9|13599.9|13582.4|13580.4|133
1647020100000|2022-03-11 17:35:00|13593.4|13591.4|13581.9|13579.9|13594.4|13592.4|13576.9|13574.9|89
1647020400000|2022-03-11 17:40:00|13581.4|13579.4|13611.4|13609.4|13611.9|13609.9|13579.9|13577.9|121
1647020700000|2022-03-11 17:45:00|13610.9|13608.9|13616.9|13614.9|13624.9|13622.9|13608.9|13606.9|121
1647021000000|2022-03-11 17:50:00|13616.4|13614.4|13625.4|13623.4|13627.9|13625.9|13614.9|13612.9|83
1647021300000|2022-03-11 17:55:00|13625.9|13623.9|13646.4|13644.4|13651.9|13649.9|13623.4|13621.4|265
1647021600000|2022-03-11 18:00:00|13646.9|13644.9|13661.4|13659.4|13668.4|13666.4|13638.9|13636.9|233
1647021900000|2022-03-11 18:05:00|13661.9|13659.9|13665.9|13663.9|13681.4|13679.4|13658.4|13656.4|223
1647022200000|2022-03-11 18:10:00|13666.4|13664.4|13662.4|13660.4|13677.9|13675.9|13659.4|13657.4|129
1647022500000|2022-03-11 18:15:00|13663.9|13661.9|13676.4|13674.4|13681.9|13679.9|13662.9|13660.9|77
1647022800000|2022-03-11 18:20:00|13675.9|13673.9|13694.9|13692.9|13695.9|13693.9|13672.9|13670.9|129
1647023100000|2022-03-11 18:25:00|13694.4|13692.4|13686.9|13684.9|13700.9|13698.9|13682.4|13680.4|91
1647023400000|2022-03-11 18:30:00|13686.4|13684.4|13679.9|13677.9|13695.9|13693.9|13674.4|13672.4|104
1647023700000|2022-03-11 18:35:00|13679.4|13677.4|13650.9|13648.9|13680.9|13678.9|13648.9|13646.9|195
1647024000000|2022-03-11 18:40:00|13649.9|13647.9|13647.4|13645.4|13652.9|13650.9|13636.9|13634.9|137
1647024300000|2022-03-11 18:45:00|13647.9|13645.9|13654.4|13652.4|13657.4|13655.4|13646.4|13644.4|85
1647024600000|2022-03-11 18:50:00|13654.9|13652.9|13618.9|13616.9|13658.9|13656.9|13618.9|13616.9|168
1647024900000|2022-03-11 18:55:00|13618.4|13616.4|13599.9|13597.9|13630.4|13628.4|13597.9|13595.9|146
1647025200000|2022-03-11 19:00:00|13600.4|13598.4|13609.4|13607.4|13610.4|13608.4|13591.9|13589.9|150
1647025500000|2022-03-11 19:05:00|13609.9|13607.9|13607.4|13605.4|13612.4|13610.4|13596.4|13594.4|87
1647025800000|2022-03-11 19:10:00|13607.9|13605.9|13602.4|13600.4|13612.9|13610.9|13596.9|13594.9|56
1647026100000|2022-03-11 19:15:00|13602.9|13600.9|13593.4|13591.4|13616.4|13614.4|13592.9|13590.9|81
1647026400000|2022-03-11 19:20:00|13592.9|13590.9|13589.4|13587.4|13597.9|13595.9|13582.4|13580.4|100
1647026700000|2022-03-11 19:25:00|13589.9|13587.9|13613.9|13611.9|13616.9|13614.9|13585.4|13583.4|190
1647027000000|2022-03-11 19:30:00|13614.4|13612.4|13606.4|13604.4|13615.9|13613.9|13594.4|13592.4|98
1647027300000|2022-03-11 19:35:00|13606.9|13604.9|13618.4|13616.4|13622.4|13620.4|13597.4|13595.4|93
1647027600000|2022-03-11 19:40:00|13617.9|13615.9|13611.4|13609.4|13622.9|13620.9|13606.9|13604.9|78
1647027900000|2022-03-11 19:45:00|13610.9|13608.9|13602.9|13600.9|13611.4|13609.4|13589.4|13587.4|179
1647028200000|2022-03-11 19:50:00|13601.9|13599.9|13572.4|13570.4|13603.4|13601.4|13565.4|13563.4|141
1647028500000|2022-03-11 19:55:00|13571.9|13569.9|13564.9|13562.9|13591.4|13589.4|13560.4|13558.4|189
1647028800000|2022-03-11 20:00:00|13564.4|13562.4|13559.4|13557.4|13566.9|13564.9|13554.9|13552.9|79
1647029100000|2022-03-11 20:05:00|13559.9|13557.9|13550.4|13548.4|13576.4|13574.4|13541.9|13539.9|192
1647029400000|2022-03-11 20:10:00|13546.4|13544.4|13554.4|13552.4|13559.4|13557.4|13544.4|13542.4|147
1647029700000|2022-03-11 20:15:00|13554.9|13552.9|13576.9|13574.9|13584.9|13582.9|13554.9|13552.9|143
1647030000000|2022-03-11 20:20:00|13576.4|13574.4|13577.4|13575.4|13582.9|13580.9|13571.9|13569.9|76
1647030300000|2022-03-11 20:25:00|13576.9|13574.9|13562.4|13560.4|13579.4|13577.4|13554.9|13552.9|141
1647030600000|2022-03-11 20:30:00|13561.9|13559.9|13537.9|13535.9|13564.9|13562.9|13530.4|13528.4|180
1647030900000|2022-03-11 20:35:00|13538.4|13536.4|13563.9|13561.9|13580.9|13578.9|13538.4|13536.4|181
1647031200000|2022-03-11 20:40:00|13564.4|13562.4|13577.9|13575.9|13588.4|13586.4|13555.4|13553.4|190
1647031500000|2022-03-11 20:45:00|13578.4|13576.4|13564.4|13562.4|13584.4|13582.4|13559.9|13557.9|111
1647031800000|2022-03-11 20:50:00|13562.9|13560.9|13556.9|13554.9|13578.9|13576.9|13550.9|13548.9|215
1647032100000|2022-03-11 20:55:00|13556.4|13554.4|13541.4|13539.4|13573.9|13571.9|13534.4|13532.4|429
1647032400000|2022-03-11 21:00:00|13543.9|13538.9|13556.4|13551.4|13559.5|13554.5|13536.6|13531.6|15
1647032700000|2022-03-11 21:05:00|13557.4|13552.4|13554.6|13549.6|13559.4|13554.4|13551|13546|0
1647033000000|2022-03-11 21:10:00|13554.1|13549.1|13555|13550|13557.9|13552.9|13551.5|13546.5|0
1647033300000|2022-03-11 21:15:00|13555.5|13550.5|13554.9|13549.9|13557.2|13552.2|13551.6|13546.6|0
1647033600000|2022-03-11 21:20:00|13555.4|13550.4|13564.1|13559.1|13566.5|13561.5|13554.4|13549.4|0
1647033900000|2022-03-11 21:25:00|13563.7|13558.7|13563.7|13558.7|13565.2|13560.2|13560.3|13555.3|0
1647034200000|2022-03-11 21:30:00|13564.2|13559.2|13562.9|13557.9|13565.2|13560.2|13560.3|13555.3|0
1647034500000|2022-03-11 21:35:00|13561.9|13556.9|13559.2|13554.2|13569.8|13564.8|13559.2|13554.2|0
1647034800000|2022-03-11 21:40:00|13558.7|13553.7|13557.4|13552.4|13561.6|13556.6|13554.8|13549.8|0
1647035100000|2022-03-11 21:45:00|13558.3|13553.3|13565.2|13560.2|13565.2|13560.2|13553.8|13548.8|0
1647035400000|2022-03-11 21:50:00|13564.2|13559.2|13558.4|13553.4|13564.5|13559.5|13549.6|13544.6|0
1647035700000|2022-03-11 21:55:00|13557.4|13552.4|13559.8|13554.8|13561.3|13556.3|13549|13544|0
1647208800000|2022-03-13 22:00:00|13613.4|13608.4|13659.1|13654.1|13664.2|13659.2|13613.4|13608.4|0
1647209100000|2022-03-13 22:05:00|13659.6|13654.6|13646.8|13641.8|13661.2|13656.2|13637.3|13632.3|0
1647209400000|2022-03-13 22:10:00|13647.3|13642.3|13657.9|13652.9|13662.5|13657.5|13643|13638|0
1647209700000|2022-03-13 22:15:00|13659.4|13654.4|13630.4|13625.4|13661|13656|13628.8|13623.8|0
1647210000000|2022-03-13 22:20:00|13629.8|13624.8|13632.8|13627.8|13643.6|13638.6|13627.2|13622.2|0
1647210300000|2022-03-13 22:25:00|13632.3|13627.3|13641|13636|13641.5|13636.5|13621.3|13616.3|0
1647210600000|2022-03-13 22:30:00|13640.4|13635.4|13659.2|13654.2|13663|13658|13636|13631|0
1647210900000|2022-03-13 22:35:00|13658.7|13653.7|13632.5|13627.5|13668.7|13663.7|13631.4|13626.4|0
1647211200000|2022-03-13 22:40:00|13633|13628|13652.7|13647.7|13660.2|13655.2|13632.5|13627.5|0
1647211500000|2022-03-13 22:45:00|13652.2|13647.2|13627.6|13622.6|13654.3|13649.3|13627.6|13622.6|0
1647211800000|2022-03-13 22:50:00|13627.1|13622.1|13635.6|13630.6|13645|13640|13625.2|13620.2|0
1647212100000|2022-03-13 22:55:00|13636.2|13631.2|13665|13660|13668.1|13663.1|13636.2|13631.2|0
1647212400000|2022-03-13 23:00:00|13667.1|13662.1|13659.6|13654.6|13673.4|13668.4|13657|13652|0
1647212700000|2022-03-13 23:05:00|13660.2|13655.2|13654.5|13649.5|13662.3|13657.3|13651.9|13646.9|0
1647213000000|2022-03-13 23:10:00|13654|13649|13655.7|13650.7|13662|13657|13642.3|13637.3|0
1647213300000|2022-03-13 23:15:00|13656.2|13651.2|13647.2|13642.2|13665.6|13660.6|13645.9|13640.9|0
1647213600000|2022-03-13 23:20:00|13646.7|13641.7|13663.5|13658.5|13664|13659|13642.5|13637.5|0
1647213900000|2022-03-13 23:25:00|13664.6|13659.6|13680.3|13675.3|13693.2|13688.2|13664.6|13659.6|0
1647214200000|2022-03-13 23:30:00|13679.8|13674.8|13679.1|13674.1|13684.9|13679.9|13676.8|13671.8|0
1647214500000|2022-03-13 23:35:00|13669.7|13664.7|13667.2|13662.2|13677|13672|13663.5|13658.5|0
1647214800000|2022-03-13 23:40:00|13666.6|13661.6|13662.2|13657.2|13667.2|13662.2|13659.4|13654.4|0
1647215100000|2022-03-13 23:45:00|13662.8|13657.8|13693.2|13688.2|13696.2|13691.2|13662.7|13657.7|0
1647215400000|2022-03-13 23:50:00|13694.2|13689.2|13697.1|13692.1|13702.3|13697.3|13692.2|13687.2|0
1647215700000|2022-03-13 23:55:00|13695.5|13690.5|13690.2|13685.2|13699.9|13694.9|13688.1|13683.1|0
1647216000000|2022-03-14 00:00:00|13689.6|13684.6|13688.5|13683.5|13693.4|13688.4|13676.2|13671.2|0
1647216300000|2022-03-14 00:05:00|13689.1|13684.1|13685.9|13680.9|13699.2|13694.2|13682.2|13677.2|0
1647216600000|2022-03-14 00:10:00|13685.4|13680.4|13705.8|13700.8|13708.4|13703.4|13681.2|13676.2|0
1647216900000|2022-03-14 00:15:00|13706.3|13701.3|13844.4|13840.4|13844.9|13840.9|13706.3|13701.3|158
1647217200000|2022-03-14 00:20:00|13843.9|13839.9|13819.4|13815.4|13852.9|13848.9|13819.4|13815.4|20
1647217500000|2022-03-14 00:25:00|13819.9|13815.9|13819.4|13815.4|13827.4|13823.4|13806.4|13802.4|17
1647217800000|2022-03-14 00:30:00|13818.9|13814.9|13812.4|13808.4|13819.9|13815.9|13784.9|13780.9|62
1647218100000|2022-03-14 00:35:00|13811.9|13807.9|13776.9|13772.9|13815.4|13811.4|13770.4|13766.4|17
1647218400000|2022-03-14 00:40:00|13778.9|13774.9|13763.4|13759.4|13778.9|13774.9|13747.9|13743.9|6
1647218700000|2022-03-14 00:45:00|13762.4|13758.4|13766.9|13762.9|13777.4|13773.4|13760.4|13756.4|9
1647219000000|2022-03-14 00:50:00|13765.9|13761.9|13765.4|13761.4|13769.9|13765.9|13757.9|13753.9|1
1647219300000|2022-03-14 00:55:00|13764.4|13760.4|13787.9|13783.9|13808.4|13804.4|13759.9|13755.9|33
1647219600000|2022-03-14 01:00:00|13790.4|13786.4|13796.9|13792.9|13801.4|13797.4|13783.9|13779.9|19
1647219900000|2022-03-14 01:05:00|13795.4|13791.4|13799.9|13795.9|13799.9|13795.9|13789.9|13785.9|5
1647220200000|2022-03-14 01:10:00|13800.9|13796.9|13793.4|13789.4|13808.9|13804.9|13788.4|13784.4|2
1647220500000|2022-03-14 01:15:00|13792.9|13788.9|13815.9|13811.9|13823.9|13819.9|13792.9|13788.9|52
1647220800000|2022-03-14 01:20:00|13815.4|13811.4|13796.4|13792.4|13826.4|13822.4|13793.9|13789.9|6
1647221100000|2022-03-14 01:25:00|13795.9|13791.9|13806.4|13802.4|13808.4|13804.4|13793.4|13789.4|18
1647221400000|2022-03-14 01:30:00|13806.9|13802.9|13789.9|13785.9|13810.9|13806.9|13787.4|13783.4|14
1647221700000|2022-03-14 01:35:00|13788.9|13784.9|13795.9|13791.9|13799.4|13795.4|13787.4|13783.4|1
1647222000000|2022-03-14 01:40:00|13796.4|13792.4|13810.4|13806.4|13813.4|13809.4|13795.9|13791.9|7
1647222300000|2022-03-14 01:45:00|13811.9|13807.9|13789.9|13785.9|13814.4|13810.4|13789.9|13785.9|3
1647222600000|2022-03-14 01:50:00|13790.9|13786.9|13808.4|13804.4|13810.4|13806.4|13787.9|13783.9|8
1647222900000|2022-03-14 01:55:00|13809.4|13805.4|13802.4|13798.4|13809.9|13805.9|13785.4|13781.4|6
1647223200000|2022-03-14 02:00:00|13801.9|13797.9|13764.9|13760.9|13801.9|13797.9|13761.9|13757.9|38
1647223500000|2022-03-14 02:05:00|13766.9|13762.9|13756.4|13752.4|13779.9|13775.9|13754.4|13750.4|14
1647223800000|2022-03-14 02:10:00|13751.9|13747.9|13758.9|13754.9|13773.4|13769.4|13748.4|13744.4|2
1647224100000|2022-03-14 02:15:00|13759.9|13755.9|13758.4|13754.4|13765.9|13761.9|13755.9|13751.9|6
1647224400000|2022-03-14 02:20:00|13757.9|13753.9|13744.4|13740.4|13758.9|13754.9|13738.4|13734.4|18
1647224700000|2022-03-14 02:25:00|13743.9|13739.9|13724.9|13720.9|13743.9|13739.9|13724.9|13720.9|5
1647225000000|2022-03-14 02:30:00|13725.4|13721.4|13712.9|13708.9|13727.9|13723.9|13704.9|13700.9|3
1647225300000|2022-03-14 02:35:00|13711.9|13707.9|13703.4|13699.4|13714.9|13710.9|13695.9|13691.9|15
1647225600000|2022-03-14 02:40:00|13703.9|13699.9|13702.4|13698.4|13713.9|13709.9|13695.9|13691.9|16
1647225900000|2022-03-14 02:45:00|13701.4|13697.4|13701.9|13697.9|13702.4|13698.4|13684.4|13680.4|19
1647226200000|2022-03-14 02:50:00|13704.9|13700.9|13712.4|13708.4|13722.4|13718.4|13702.4|13698.4|16
1647226500000|2022-03-14 02:55:00|13711.4|13707.4|13713.9|13709.9|13724.9|13720.9|13709.4|13705.4|2
1647226800000|2022-03-14 03:00:00|13714.4|13710.4|13752.9|13748.9|13760.9|13756.9|13714.4|13710.4|5
1647227100000|2022-03-14 03:05:00|13752.4|13748.4|13708.9|13704.9|13757.4|13753.4|13708.9|13704.9|25
1647227400000|2022-03-14 03:10:00|13708.4|13704.4|13713.9|13709.9|13720.4|13716.4|13697.9|13693.9|3
1647227700000|2022-03-14 03:15:00|13714.4|13710.4|13737.9|13733.9|13738.9|13734.9|13714.4|13710.4|7
1647228000000|2022-03-14 03:20:00|13738.9|13734.9|13755.9|13751.9|13762.4|13758.4|13738.9|13734.9|19
1647228300000|2022-03-14 03:25:00|13754.9|13750.9|13762.9|13758.9|13762.9|13758.9|13754.9|13750.9|4
1647228600000|2022-03-14 03:30:00|13762.4|13758.4|13755.9|13751.9|13762.9|13758.9|13741.4|13737.4|12
1647228900000|2022-03-14 03:35:00|13754.9|13750.9|13733.9|13729.9|13754.9|13750.9|13733.9|13729.9|6
1647229200000|2022-03-14 03:40:00|13735.9|13731.9|13723.4|13719.4|13735.9|13731.9|13714.4|13710.4|7
1647229500000|2022-03-14 03:45:00|13722.9|13718.9|13709.9|13705.9|13729.9|13725.9|13709.4|13705.4|3
1647229800000|2022-03-14 03:50:00|13710.4|13706.4|13729.9|13725.9|13730.4|13726.4|13709.9|13705.9|5
1647230100000|2022-03-14 03:55:00|13729.4|13725.4|13723.9|13719.9|13731.9|13727.9|13719.9|13715.9|14
1647230400000|2022-03-14 04:00:00|13725.9|13721.9|13728.9|13724.9|13736.9|13732.9|13720.4|13716.4|10
1647230700000|2022-03-14 04:05:00|13729.4|13725.4|13726.9|13722.9|13731.9|13727.9|13721.4|13717.4|11
1647231000000|2022-03-14 04:10:00|13725.9|13721.9|13715.9|13711.9|13728.4|13724.4|13711.4|13707.4|6
1647231300000|2022-03-14 04:15:00|13714.4|13710.4|13721.9|13717.9|13722.9|13718.9|13714.4|13710.4|0
1647231600000|2022-03-14 04:20:00|13722.4|13718.4|13744.4|13740.4|13747.4|13743.4|13717.4|13713.4|7
1647231900000|2022-03-14 04:25:00|13743.9|13739.9|13735.9|13731.9|13748.4|13744.4|13733.9|13729.9|7
1647232200000|2022-03-14 04:30:00|13736.9|13732.9|13731.9|13727.9|13738.4|13734.4|13726.4|13722.4|0
1647232500000|2022-03-14 04:35:00|13730.9|13726.9|13727.9|13723.9|13734.4|13730.4|13724.4|13720.4|0
1647232800000|2022-03-14 04:40:00|13726.9|13722.9|13727.4|13723.4|13728.4|13724.4|13723.9|13719.9|0
1647233100000|2022-03-14 04:45:00|13726.9|13722.9|13722.4|13718.4|13730.4|13726.4|13722.4|13718.4|0
1647233400000|2022-03-14 04:50:00|13722.9|13718.9|13723.4|13719.4|13727.4|13723.4|13722.4|13718.4|0
1647233700000|2022-03-14 04:55:00|13724.4|13720.4|13737.4|13733.4|13744.4|13740.4|13724.4|13720.4|0
1647234000000|2022-03-14 05:00:00|13737.9|13733.9|13727.4|13723.4|13743.9|13739.9|13720.4|13716.4|0
1647234300000|2022-03-14 05:05:00|13728.4|13724.4|13770.9|13766.9|13777.9|13773.9|13726.9|13722.9|10
1647234600000|2022-03-14 05:10:00|13772.4|13768.4|13764.4|13760.4|13772.4|13768.4|13751.9|13747.9|18
1647234900000|2022-03-14 05:15:00|13764.9|13760.9|13752.4|13748.4|13764.9|13760.9|13751.9|13747.9|16
1647235200000|2022-03-14 05:20:00|13751.9|13747.9|13747.4|13743.4|13756.9|13752.9|13746.4|13742.4|16
1647235500000|2022-03-14 05:25:00|13747.9|13743.9|13761.4|13757.4|13761.4|13757.4|13746.4|13742.4|2
1647235800000|2022-03-14 05:30:00|13760.9|13756.9|13746.4|13742.4|13762.4|13758.4|13743.4|13739.4|0
1647236100000|2022-03-14 05:35:00|13748.4|13744.4|13748.4|13744.4|13758.9|13754.9|13745.9|13741.9|1
1647236400000|2022-03-14 05:40:00|13749.4|13745.4|13754.4|13750.4|13754.9|13750.9|13746.9|13742.9|4
1647236700000|2022-03-14 05:45:00|13753.4|13749.4|13756.9|13752.9|13757.9|13753.9|13752.9|13748.9|0
1647237000000|2022-03-14 05:50:00|13756.4|13752.4|13760.4|13756.4|13761.4|13757.4|13753.9|13749.9|0
1647237300000|2022-03-14 05:55:00|13757.9|13753.9|13756.4|13752.4|13765.9|13761.9|13755.9|13751.9|14
1647237600000|2022-03-14 06:00:00|13754.9|13750.9|13714.4|13710.4|13754.9|13750.9|13710.4|13706.4|35
1647237900000|2022-03-14 06:05:00|13713.9|13709.9|13712.9|13708.9|13719.9|13715.9|13710.9|13706.9|14
1647238200000|2022-03-14 06:10:00|13713.4|13709.4|13712.4|13708.4|13728.4|13724.4|13708.4|13704.4|17
1647238500000|2022-03-14 06:15:00|13712.9|13708.9|13749.9|13745.9|13750.4|13746.4|13700.9|13696.9|26
1647238800000|2022-03-14 06:20:00|13749.4|13745.4|13823.9|13819.9|13823.9|13819.9|13724.9|13720.9|142
1647239100000|2022-03-14 06:25:00|13826.4|13822.4|13822.9|13818.9|13842.4|13838.4|13804.9|13800.9|44
1647239400000|2022-03-14 06:30:00|13821.4|13817.4|13802.9|13798.9|13837.4|13833.4|13802.4|13798.4|97
1647239700000|2022-03-14 06:35:00|13812.4|13808.4|13852.9|13848.9|13852.9|13848.9|13802.4|13798.4|82
1647240000000|2022-03-14 06:40:00|13852.4|13848.4|13832.9|13828.9|13863.4|13859.4|13826.9|13822.9|119
1647240300000|2022-03-14 06:45:00|13832.4|13828.4|13824.4|13820.4|13840.9|13836.9|13823.9|13819.9|25
1647240600000|2022-03-14 06:50:00|13823.9|13819.9|13811.4|13807.4|13823.9|13819.9|13789.9|13785.9|131
1647240900000|2022-03-14 06:55:00|13810.9|13806.9|13848.9|13844.9|13848.9|13844.9|13807.9|13803.9|69
1647241200000|2022-03-14 07:00:00|13847.9|13845.9|13833.4|13831.4|13851.9|13849.9|13800.4|13798.4|447
1647241500000|2022-03-14 07:05:00|13834.4|13832.4|13845.4|13843.4|13848.4|13846.4|13812.9|13810.9|293
1647241800000|2022-03-14 07:10:00|13850.4|13848.4|13839.9|13837.9|13853.9|13851.9|13819.4|13817.4|233
1647242100000|2022-03-14 07:15:00|13840.4|13838.4|13858.4|13856.4|13864.9|13862.9|13831.4|13829.4|282
1647242400000|2022-03-14 07:20:00|13857.9|13855.9|13895.9|13893.9|13902.4|13900.4|13857.4|13855.4|400
1647242700000|2022-03-14 07:25:00|13896.4|13894.4|13855.4|13853.4|13902.4|13900.4|13846.4|13844.4|380
1647243000000|2022-03-14 07:30:00|13854.9|13852.9|13871.9|13869.9|13872.4|13870.4|13837.9|13835.9|289
1647243300000|2022-03-14 07:35:00|13868.9|13866.9|13871.4|13869.4|13910.9|13908.9|13868.9|13866.9|986
1647243600000|2022-03-14 07:40:00|13872.4|13870.4|13871.4|13869.4|13889.9|13887.9|13858.4|13856.4|294
1647243900000|2022-03-14 07:45:00|13870.9|13868.9|13832.4|13830.4|13875.4|13873.4|13828.9|13826.9|219
1647244200000|2022-03-14 07:50:00|13829.4|13827.4|13842.9|13840.9|13861.9|13859.9|13820.4|13818.4|230
1647244500000|2022-03-14 07:55:00|13844.9|13842.9|13840.9|13838.9|13845.9|13843.9|13816.4|13814.4|306
1647244800000|2022-03-14 08:00:00|13840.5|13839.3|13841|13839.8|13863.5|13862.3|13814|13812.8|1780
1647245100000|2022-03-14 08:05:00|13839|13837.8|13941|13939.8|13957.5|13956.3|13821|13819.8|1521
1647245400000|2022-03-14 08:10:00|13941.5|13940.3|13918.5|13917.3|13967|13965.8|13903|13901.8|1270
1647245700000|2022-03-14 08:15:00|13918|13916.8|13909.5|13908.3|13920.5|13919.3|13881|13879.8|792
1647246000000|2022-03-14 08:20:00|13910|13908.8|13905.5|13904.3|13930.5|13929.3|13892.5|13891.3|489
1647246300000|2022-03-14 08:25:00|13906|13904.8|13873.5|13872.3|13910|13908.8|13861.5|13860.3|714
1647246600000|2022-03-14 08:30:00|13874.5|13873.3|13849|13847.8|13874.5|13873.3|13846|13844.8|646
1647246900000|2022-03-14 08:35:00|13848.5|13847.3|13862.5|13861.3|13883|13881.8|13840.5|13839.3|1099
1647247200000|2022-03-14 08:40:00|13863|13861.8|13870|13868.8|13880.5|13879.3|13847.5|13846.3|463
1647247500000|2022-03-14 08:45:00|13869.5|13868.3|13901.5|13900.3|13903.5|13902.3|13868|13866.8|436
1647247800000|2022-03-14 08:50:00|13902|13900.8|13889.5|13888.3|13930|13928.8|13872|13870.8|947
1647248100000|2022-03-14 08:55:00|13889|13887.8|13908.5|13907.3|13921.5|13920.3|13882.5|13881.3|1156
1647248400000|2022-03-14 09:00:00|13912.5|13911.3|13949|13947.8|13954.5|13953.3|13904|13902.8|544
1647248700000|2022-03-14 09:05:00|13949.5|13948.3|13979|13977.8|13979|13977.8|13945.5|13944.3|628
1647249000000|2022-03-14 09:10:00|13980|13978.8|13973.5|13972.3|14013|14011.8|13966|13964.8|1150
1647249300000|2022-03-14 09:15:00|13973|13971.8|13969.5|13968.3|13987|13985.8|13954.5|13953.3|548
1647249600000|2022-03-14 09:20:00|13969|13967.8|13968.5|13967.3|13984.5|13983.3|13964.5|13963.3|583
1647249900000|2022-03-14 09:25:00|13969|13967.8|13969.5|13968.3|13978.5|13977.3|13941.5|13940.3|556
1647250200000|2022-03-14 09:30:00|13969|13967.8|13987|13985.8|13990.5|13989.3|13967.5|13966.3|843
1647250500000|2022-03-14 09:35:00|13987.5|13986.3|14031.5|14030.3|14032|14030.8|13980|13978.8|995
1647250800000|2022-03-14 09:40:00|14032|14030.8|14052.5|14051.3|14076.5|14075.3|14015|14013.8|1328
1647251100000|2022-03-14 09:45:00|14053.5|14052.3|14048.5|14047.3|14062.5|14061.3|14039|14037.8|2246
1647251400000|2022-03-14 09:50:00|14047.5|14046.3|14056.5|14055.3|14068|14066.8|14039|14037.8|879
1647251700000|2022-03-14 09:55:00|14057|14055.8|14055|14053.8|14085.5|14084.3|14030.5|14029.3|1014
1647252000000|2022-03-14 10:00:00|14055.5|14054.3|14037.5|14036.3|14064.5|14063.3|14031|14029.8|676
1647252300000|2022-03-14 10:05:00|14038|14036.8|14021.5|14020.3|14047.5|14046.3|14011.5|14010.3|668
1647252600000|2022-03-14 10:10:00|14021|14019.8|14000.5|13999.3|14023.5|14022.3|13990|13988.8|766
1647252900000|2022-03-14 10:15:00|14001|13999.8|14017|14015.8|14021|14019.8|13991|13989.8|396
1647253200000|2022-03-14 10:20:00|14016.5|14015.3|14026|14024.8|14032|14030.8|14013.5|14012.3|1170
1647253500000|2022-03-14 10:25:00|14025.5|14024.3|14049.5|14048.3|14053.5|14052.3|14020.5|14019.3|507
1647253800000|2022-03-14 10:30:00|14050|14048.8|14057.5|14056.3|14080|14078.8|14039.5|14038.3|643
1647254100000|2022-03-14 10:35:00|14057|14055.8|14032|14030.8|14059.5|14058.3|14029.5|14028.3|518
1647254400000|2022-03-14 10:40:00|14031.5|14030.3|14004.5|14003.3|14032.5|14031.3|14000.5|13999.3|428
1647254700000|2022-03-14 10:45:00|14005|14003.8|14000.5|13999.3|14015|14013.8|13996.5|13995.3|812
1647255000000|2022-03-14 10:50:00|14000|13998.8|13992|13990.8|14002.5|14001.3|13973|13971.8|396
1647255300000|2022-03-14 10:55:00|13991.5|13990.3|14010.5|14009.3|14014.5|14013.3|13982|13980.8|430
1647255600000|2022-03-14 11:00:00|14011|14009.8|13998.5|13997.3|14020|14018.8|13997|13995.8|276
1647255900000|2022-03-14 11:05:00|13999|13997.8|13997.5|13996.3|14017|14015.8|13992.5|13991.3|230
1647256200000|2022-03-14 11:10:00|13998|13996.8|14023.5|14022.3|14027.5|14026.3|13994.5|13993.3|214
1647256500000|2022-03-14 11:15:00|14023|14021.8|14006.5|14005.3|14030|14028.8|14004.5|14003.3|325
1647256800000|2022-03-14 11:20:00|14007|14005.8|13998.5|13997.3|14013|14011.8|13993.5|13992.3|173
1647257100000|2022-03-14 11:25:00|13999|13997.8|13936.5|13935.3|13999|13997.8|13933|13931.8|2767
1647257400000|2022-03-14 11:30:00|13936|13934.8|13924.5|13923.3|13965|13963.8|13921.5|13920.3|999
1647257700000|2022-03-14 11:35:00|13925|13923.8|13920.5|13919.3|13945|13943.8|13918.5|13917.3|1209
1647258000000|2022-03-14 11:40:00|13921|13919.8|13894.5|13893.3|13939.5|13938.3|13894|13892.8|1079
1647258300000|2022-03-14 11:45:00|13895|13893.8|13879.5|13878.3|13902|13900.8|13851.5|13850.3|1002
1647258600000|2022-03-14 11:50:00|13879|13877.8|13875.5|13874.3|13908.5|13907.3|13875.5|13874.3|546
1647258900000|2022-03-14 11:55:00|13875|13873.8|13872.5|13871.3|13900.5|13899.3|13867.5|13866.3|300
1647259200000|2022-03-14 12:00:00|13871|13869.8|13896|13894.8|13899|13897.8|13864|13862.8|300
1647259500000|2022-03-14 12:05:00|13896.5|13895.3|13894.5|13893.3|13914|13912.8|13893|13891.8|451
1647259800000|2022-03-14 12:10:00|13895|13893.8|13891|13889.8|13905|13903.8|13886|13884.8|329
1647260100000|2022-03-14 12:15:00|13890.5|13889.3|13870.5|13869.3|13896.5|13895.3|13869|13867.8|211
1647260400000|2022-03-14 12:20:00|13871|13869.8|13853|13851.8|13875.5|13874.3|13852.5|13851.3|340
1647260700000|2022-03-14 12:25:00|13853.5|13852.3|13854.5|13853.3|13868|13866.8|13850.5|13849.3|543
1647261000000|2022-03-14 12:30:00|13855|13853.8|13895.5|13894.3|13896|13894.8|13854.5|13853.3|282
1647261300000|2022-03-14 12:35:00|13896|13894.8|13890.5|13889.3|13896.5|13895.3|13868.5|13867.3|307
1647261600000|2022-03-14 12:40:00|13890|13888.8|13937.2|13936|13939.2|13938|13889|13887.8|442
1647261900000|2022-03-14 12:45:00|13937.7|13936.5|13928.2|13927|13947.7|13946.5|13918.7|13917.5|413
1647262200000|2022-03-14 12:50:00|13930.2|13929|13925.7|13924.5|13957.7|13956.5|13907.2|13906|623
1647262500000|2022-03-14 12:55:00|13925.2|13924|13932.2|13931|13947.7|13946.5|13905.7|13904.5|494
1647262800000|2022-03-14 13:00:00|13931.7|13930.5|13938.2|13937|13941.2|13940|13916.2|13915|309
1647263100000|2022-03-14 13:05:00|13938.7|13937.5|13932.7|13931.5|13941.2|13940|13921.7|13920.5|224
1647263400000|2022-03-14 13:10:00|13932.2|13931|13937.7|13936.5|13946.7|13945.5|13926.2|13925|739
1647263700000|2022-03-14 13:15:00|13938.2|13937|13945.7|13944.5|13947.2|13946|13931.7|13930.5|830
1647264000000|2022-03-14 13:20:00|13946.2|13945|13943.7|13942.5|13957.2|13956|13935.2|13934|197
1647264300000|2022-03-14 13:25:00|13944.2|13943|13922.7|13921.5|13950.2|13949|13922.7|13921.5|274
1647264600000|2022-03-14 13:30:00|13923.2|13922|13902.2|13901|13951.2|13950|13901.2|13900|644
1647264900000|2022-03-14 13:35:00|13903.7|13902.5|13888.2|13887|13921.2|13920|13878.2|13877|693
1647265200000|2022-03-14 13:40:00|13888.7|13887.5|13936.2|13935|13947.2|13946|13873.7|13872.5|949
1647265500000|2022-03-14 13:45:00|13936.7|13935.5|13940.2|13939|13947.7|13946.5|13923.2|13922|953
1647265800000|2022-03-14 13:50:00|13942.2|13941|13929.2|13928|13950.2|13949|13925.2|13924|519
1647266100000|2022-03-14 13:55:00|13929.7|13928.5|13936.2|13935|13946.7|13945.5|13913.2|13912|332
1647266400000|2022-03-14 14:00:00|13935.2|13934|13938.7|13937.5|13959.2|13958|13911.2|13910|371
1647266700000|2022-03-14 14:05:00|13942.7|13941.5|13974.2|13973|13974.7|13973.5|13935.2|13934|380
1647267000000|2022-03-14 14:10:00|13973.7|13972.5|13992.7|13991.5|13998.7|13997.5|13967.7|13966.5|510
1647267300000|2022-03-14 14:15:00|13994.7|13993.5|14003.7|14002.5|14007.2|14006|13982.2|13981|555
1647267600000|2022-03-14 14:20:00|14004.7|14003.5|14021.7|14020.5|14021.7|14020.5|13999.2|13998|537
1647267900000|2022-03-14 14:25:00|14020.7|14019.5|13997.7|13996.5|14029.2|14028|13990.7|13989.5|762
1647268200000|2022-03-14 14:30:00|13999.7|13998.5|13974.2|13973|13999.7|13998.5|13958.7|13957.5|514
1647268500000|2022-03-14 14:35:00|13974.7|13973.5|13991.2|13990|13996.2|13995|13973.7|13972.5|1124
1647268800000|2022-03-14 14:40:00|13990.7|13989.5|13993.2|13992|14001.2|14000|13988.2|13987|557
1647269100000|2022-03-14 14:45:00|13992.7|13991.5|13989.2|13988|14004.7|14003.5|13981.7|13980.5|375
1647269400000|2022-03-14 14:50:00|13989.7|13988.5|14015.7|14014.5|14023.7|14022.5|13985.2|13984|466
1647269700000|2022-03-14 14:55:00|14015.2|14014|14026.7|14025.5|14026.7|14025.5|14007.7|14006.5|859
1647270000000|2022-03-14 15:00:00|14028.7|14027.5|14031.2|14030|14039.7|14038.5|14024.7|14023.5|1766
1647270300000|2022-03-14 15:05:00|14031.7|14030.5|14024.2|14023|14037.2|14036|14017.7|14016.5|588
1647270600000|2022-03-14 15:10:00|14024.7|14023.5|14000.3|13999.1|14028.2|14027|13995.9|13994.7|483
1647270900000|2022-03-14 15:15:00|14000.8|13999.6|13996.3|13995.1|14010.3|14009.1|13988.3|13987.1|422
1647271200000|2022-03-14 15:20:00|13996.8|13995.6|13973.3|13972.1|13999.3|13998.1|13968.8|13967.6|1881
1647271500000|2022-03-14 15:25:00|13973.8|13972.6|13971.8|13970.6|13981.8|13980.6|13967.3|13966.1|290
1647271800000|2022-03-14 15:30:00|13972.3|13971.1|13992.8|13991.6|13993.3|13992.1|13960.8|13959.6|406
1647272100000|2022-03-14 15:35:00|13992.3|13991.1|13987.8|13986.6|13993.3|13992.1|13979.3|13978.1|674
1647272400000|2022-03-14 15:40:00|13987.3|13986.1|13977.8|13976.6|13987.8|13986.6|13967.3|13966.1|359
1647272700000|2022-03-14 15:45:00|13978.3|13977.1|13951.3|13950.1|13979.3|13978.1|13949.8|13948.6|335
1647273000000|2022-03-14 15:50:00|13950.8|13949.6|13962.3|13961.1|13966.8|13965.6|13940.3|13939.1|522
1647273300000|2022-03-14 15:55:00|13962.8|13961.6|13947.3|13946.1|13962.8|13961.6|13937.8|13936.6|468
1647273600000|2022-03-14 16:00:00|13946.8|13945.6|13938.8|13937.6|13947.3|13946.1|13933.3|13932.1|511
1647273900000|2022-03-14 16:05:00|13939.3|13938.1|13932.3|13931.1|13947.8|13946.6|13930.8|13929.6|290
1647274200000|2022-03-14 16:10:00|13932.8|13931.6|13926.3|13925.1|13943.8|13942.6|13921.8|13920.6|654
1647274500000|2022-03-14 16:15:00|13925.8|13924.6|13928.3|13927.1|13930.8|13929.6|13913.3|13912.1|702
1647274800000|2022-03-14 16:20:00|13928.8|13927.6|13944.3|13943.1|13947.8|13946.6|13920.3|13919.1|620
1647275100000|2022-03-14 16:25:00|13944.8|13943.6|13944.3|13943.1|13949.3|13948.1|13933.8|13932.6|1043
1647275400000|2022-03-14 16:30:00|13944.7|13942.7|13933.2|13931.2|13958.2|13956.2|13929.2|13927.2|1546
1647275700000|2022-03-14 16:35:00|13935.2|13933.2|13936.2|13934.2|13941.7|13939.7|13923.2|13921.2|856
1647276000000|2022-03-14 16:40:00|13935.2|13933.2|13920.2|13918.2|13958.7|13956.7|13916.2|13914.2|465
1647276300000|2022-03-14 16:45:00|13920.7|13918.7|13862.7|13860.7|13924.2|13922.2|13862.2|13860.2|749
1647276600000|2022-03-14 16:50:00|13862.2|13860.2|13862.2|13860.2|13875.7|13873.7|13857.7|13855.7|556
1647276900000|2022-03-14 16:55:00|13861.7|13859.7|13866.2|13864.2|13886.2|13884.2|13857.7|13855.7|246
1647277200000|2022-03-14 17:00:00|13866.7|13864.7|13859.7|13857.7|13874.2|13872.2|13857.7|13855.7|166
1647277500000|2022-03-14 17:05:00|13859.2|13857.2|13864.2|13862.2|13879.2|13877.2|13858.2|13856.2|67
1647277800000|2022-03-14 17:10:00|13864.7|13862.7|13874.2|13872.2|13877.2|13875.2|13860.2|13858.2|135
1647278100000|2022-03-14 17:15:00|13873.7|13871.7|13898.2|13896.2|13899.7|13897.7|13868.7|13866.7|255
1647278400000|2022-03-14 17:20:00|13897.7|13895.7|13887.2|13885.2|13898.2|13896.2|13873.7|13871.7|107
1647278700000|2022-03-14 17:25:00|13887.7|13885.7|13861.2|13859.2|13889.2|13887.2|13859.7|13857.7|223
1647279000000|2022-03-14 17:30:00|13861.7|13859.7|13849.2|13847.2|13867.2|13865.2|13829.2|13827.2|489
1647279300000|2022-03-14 17:35:00|13848.7|13846.7|13821.2|13819.2|13850.2|13848.2|13813.2|13811.2|544
1647279600000|2022-03-14 17:40:00|13820.7|13818.7|13824.2|13822.2|13828.2|13826.2|13811.2|13809.2|129
1647279900000|2022-03-14 17:45:00|13823.7|13821.7|13811.7|13809.7|13840.2|13838.2|13808.7|13806.7|182
1647280200000|2022-03-14 17:50:00|13812.2|13810.2|13821.2|13819.2|13836.2|13834.2|13811.7|13809.7|233
1647280500000|2022-03-14 17:55:00|13820.7|13818.7|13823.2|13821.2|13834.2|13832.2|13808.2|13806.2|294
1647280800000|2022-03-14 18:00:00|13823.7|13821.7|13813.7|13811.7|13824.7|13822.7|13809.7|13807.7|84
1647281100000|2022-03-14 18:05:00|13813.2|13811.2|13813.2|13811.2|13823.2|13821.2|13808.7|13806.7|171
1647281400000|2022-03-14 18:10:00|13813.7|13811.7|13816.7|13814.7|13817.2|13815.2|13807.7|13805.7|130
1647281700000|2022-03-14 18:15:00|13816.2|13814.2|13810.2|13808.2|13819.2|13817.2|13806.7|13804.7|97
1647282000000|2022-03-14 18:20:00|13810.7|13808.7|13807.7|13805.7|13818.7|13816.7|13802.7|13800.7|100
1647282300000|2022-03-14 18:25:00|13807.2|13805.2|13802.7|13800.7|13819.2|13817.2|13800.2|13798.2|128
1647282600000|2022-03-14 18:30:00|13804.2|13802.2|13820.2|13818.2|13821.2|13819.2|13799.2|13797.2|62
1647282900000|2022-03-14 18:35:00|13820.7|13818.7|13833.7|13831.7|13840.7|13838.7|13820.2|13818.2|177
1647283200000|2022-03-14 18:40:00|13834.2|13832.2|13825.2|13823.2|13835.2|13833.2|13822.2|13820.2|74
1647283500000|2022-03-14 18:45:00|13825.7|13823.7|13812.2|13810.2|13827.2|13825.2|13808.2|13806.2|70
1647283800000|2022-03-14 18:50:00|13812.7|13810.7|13837.2|13835.2|13837.7|13835.7|13808.2|13806.2|65
1647284100000|2022-03-14 18:55:00|13837.7|13835.7|13853.2|13851.2|13857.2|13855.2|13836.7|13834.7|244
1647284400000|2022-03-14 19:00:00|13853.7|13851.7|13872.2|13870.2|13876.7|13874.7|13840.7|13838.7|143
1647284700000|2022-03-14 19:05:00|13871.7|13869.7|13849.2|13847.2|13873.7|13871.7|13845.7|13843.7|127
1647285000000|2022-03-14 19:10:00|13848.7|13846.7|13868.2|13866.2|13873.7|13871.7|13845.7|13843.7|64
1647285300000|2022-03-14 19:15:00|13868.7|13866.7|13866.7|13864.7|13882.2|13880.2|13859.2|13857.2|83
1647285600000|2022-03-14 19:20:00|13866.2|13864.2|13872.7|13870.7|13874.7|13872.7|13859.7|13857.7|37
1647285900000|2022-03-14 19:25:00|13872.2|13870.2|13861.2|13859.2|13876.7|13874.7|13856.2|13854.2|66
1647286200000|2022-03-14 19:30:00|13861.7|13859.7|13836.7|13834.7|13864.7|13862.7|13827.7|13825.7|137
1647286500000|2022-03-14 19:35:00|13837.2|13835.2|13854.2|13852.2|13859.7|13857.7|13836.7|13834.7|160
1647286800000|2022-03-14 19:40:00|13853.7|13851.7|13872.2|13870.2|13872.7|13870.7|13853.2|13851.2|72
1647287100000|2022-03-14 19:45:00|13871.7|13869.7|13870.7|13868.7|13885.2|13883.2|13859.7|13857.7|136
1647287400000|2022-03-14 19:50:00|13871.2|13869.2|13859.7|13857.7|13876.7|13874.7|13855.2|13853.2|164
1647287700000|2022-03-14 19:55:00|13860.2|13858.2|13860.2|13858.2|13882.7|13880.7|13857.2|13855.2|209
1647288000000|2022-03-14 20:00:00|13859.7|13857.7|13859.2|13857.2|13874.2|13872.2|13857.2|13855.2|41
1647288300000|2022-03-14 20:05:00|13860.2|13858.2|13867.7|13865.7|13872.2|13870.2|13860.2|13858.2|65
1647288600000|2022-03-14 20:10:00|13870.2|13868.2|13861.7|13859.7|13873.2|13871.2|13861.2|13859.2|24
1647288900000|2022-03-14 20:15:00|13861.2|13859.2|13852.2|13850.2|13861.7|13859.7|13850.2|13848.2|41
1647289200000|2022-03-14 20:20:00|13852.7|13850.7|13848.7|13846.7|13853.7|13851.7|13848.2|13846.2|21
1647289500000|2022-03-14 20:25:00|13847.7|13845.7|13850.7|13848.7|13854.7|13852.7|13847.7|13845.7|25
1647289800000|2022-03-14 20:30:00|13849.7|13847.7|13855.7|13853.7|13860.2|13858.2|13847.7|13845.7|48
1647290100000|2022-03-14 20:35:00|13855.2|13853.2|13859.2|13857.2|13859.2|13857.2|13852.7|13850.7|22
1647290400000|2022-03-14 20:40:00|13859.7|13857.7|13868.7|13866.7|13868.7|13866.7|13859.2|13857.2|23
1647290700000|2022-03-14 20:45:00|13870.2|13868.2|13869.7|13867.7|13874.2|13872.2|13869.2|13867.2|29
1647291000000|2022-03-14 20:50:00|13871.2|13869.2|13877.2|13875.2|13878.7|13876.7|13870.7|13868.7|83
1647291300000|2022-03-14 20:55:00|13877.7|13875.7|13897.7|13895.7|13900.7|13898.7|13877.2|13875.2|104
1647291600000|2022-03-14 21:00:00|13900.3|13892.3|13897.2|13889.2|13900.3|13892.3|13896.9|13888.9|2514
1647291900000|2022-03-14 21:05:00|13897.1|13889.1|13897.4|13889.4|13897.4|13889.4|13895.3|13887.3|0
1647292200000|2022-03-14 21:10:00|13897.3|13889.3|13895.2|13887.2|13897.4|13889.4|13895.2|13887.2|0
1647292500000|2022-03-14 21:15:00|13895|13887|13893.7|13885.7|13895.1|13887.1|13893.7|13885.7|0
1647292800000|2022-03-14 21:20:00|13891.3|13883.3|13887.9|13879.9|13891.7|13883.7|13882.8|13874.8|0
1647293100000|2022-03-14 21:25:00|13887.2|13879.2|13885.2|13877.2|13887.3|13879.3|13883.9|13875.9|0
1647293400000|2022-03-14 21:30:00|13886.5|13878.5|13886.9|13878.9|13888.4|13880.4|13886.3|13878.3|0
1647293700000|2022-03-14 21:35:00|13885.7|13877.7|13886.4|13878.4|13887.2|13879.2|13885.7|13877.7|0
1647294000000|2022-03-14 21:40:00|13885.9|13877.9|13888.8|13880.8|13891.2|13883.2|13885.9|13877.9|0
1647294300000|2022-03-14 21:45:00|13889|13881|13890.2|13882.2|13890.8|13882.8|13889|13881|0
1647294600000|2022-03-14 21:50:00|13890|13882|13905.4|13897.4|13907|13899|13890|13882|0
1647294900000|2022-03-14 21:55:00|13905.3|13897.3|13909.4|13901.4|13911.1|13903.1|13905.1|13897.1|0
1647295200000|2022-03-14 22:00:00|13899.8|13891.8|13903.8|13895.8|13910.1|13902.1|13896|13888|0
1647295500000|2022-03-14 22:05:00|13905|13897|13894.2|13886.2|13905|13897|13892.3|13884.3|0
1647295800000|2022-03-14 22:10:00|13894.8|13886.8|13900.9|13892.9|13905.9|13897.9|13894.8|13886.8|0
1647296100000|2022-03-14 22:15:00|13900.3|13892.3|13896.5|13888.5|13902.1|13894.1|13895.2|13887.2|0
1647296400000|2022-03-14 22:20:00|13897.1|13889.1|13897.7|13889.7|13899|13891|13895.2|13887.2|0
1647296700000|2022-03-14 22:25:00|13897.1|13889.1|13885.2|13877.2|13899|13891|13880.3|13872.3|0
1647297000000|2022-03-14 22:30:00|13885.8|13877.8|13911|13903|13921|13913|13880|13872|0
1647297300000|2022-03-14 22:35:00|13910.4|13902.4|13936.7|13928.7|13938.5|13930.5|13910.4|13902.4|0
1647297600000|2022-03-14 22:40:00|13937.3|13929.3|13930.2|13922.2|13939.1|13931.1|13925.8|13917.8|0
1647297900000|2022-03-14 22:45:00|13931.4|13923.4|13932.5|13924.5|13943.2|13935.2|13928.8|13920.8|0
1647298200000|2022-03-14 22:50:00|13931.3|13923.3|13927|13919|13935|13927|13925.7|13917.7|0
1647298500000|2022-03-14 22:55:00|13926.4|13918.4|13925.5|13917.5|13931.9|13923.9|13923.7|13915.7|0
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13912.4|13904.4|13930.7|13922.7|13909.9|13901.9|0
1647299100000|2022-03-14 23:05:00|13911.1|13903.1|13916.3|13908.3|13921.3|13913.3|13909.8|13901.8|0
1647299400000|2022-03-14 23:10:00|13915|13907|13916.2|13908.2|13916.2|13908.2|13902.4|13894.4|0
1647299700000|2022-03-14 23:15:00|13917.4|13909.4|13924.5|13916.5|13926.7|13918.7|13914|13906|0
1647300000000|2022-03-14 23:20:00|13927|13919|13918.1|13910.1|13927.6|13919.6|13918.1|13910.1|0
1647300300000|2022-03-14 23:25:00|13916.9|13908.9|13923.1|13915.1|13926.9|13918.9|13916.9|13908.9|0
1647300600000|2022-03-14 23:30:00|13922.4|13914.4|13918.8|13910.8|13929.5|13921.5|13917|13909|0
1647300900000|2022-03-14 23:35:00|13919.5|13911.5|13929.8|13921.8|13931.7|13923.7|13919.5|13911.5|0
1647301200000|2022-03-14 23:40:00|13929.2|13921.2|13924.9|13916.9|13932.3|13924.3|13920.5|13912.5|0
1647301500000|2022-03-14 23:45:00|13926.1|13918.1|13910.3|13902.3|13927.4|13919.4|13908.6|13900.6|0
1647301800000|2022-03-14 23:50:00|13910.9|13902.9|13909|13901|13912.8|13904.8|13905.1|13897.1|0
1647302100000|2022-03-14 23:55:00|13909.6|13901.6|13907.8|13899.8|13913.4|13905.4|13905.2|13897.2|0
1647302400000|2022-03-15 00:00:00|13907.1|13899.1|13896.2|13888.2|13911.5|13903.5|13892.5|13884.5|0
1647302700000|2022-03-15 00:05:00|13896.8|13888.8|13910.9|13902.9|13912.2|13904.2|13896.8|13888.8|0
1647303000000|2022-03-15 00:10:00|13910.3|13902.3|13885.7|13877.7|13913.4|13905.4|13879.7|13871.7|0
1647303300000|2022-03-15 00:15:00|13884.4|13876.4|13863.7|13857.7|13885.7|13877.7|13859.7|13853.7|20
1647303600000|2022-03-15 00:20:00|13862.7|13856.7|13869.2|13863.2|13874.2|13868.2|13862.2|13856.2|8
1647303900000|2022-03-15 00:25:00|13869.7|13863.7|13874.2|13868.2|13878.2|13872.2|13864.7|13858.7|7
1647304200000|2022-03-15 00:30:00|13877.2|13871.2|13911.7|13905.7|13912.2|13906.2|13877.2|13871.2|37
1647304500000|2022-03-15 00:35:00|13910.7|13904.7|13920.2|13914.2|13936.7|13930.7|13908.7|13902.7|24
1647304800000|2022-03-15 00:40:00|13919.7|13913.7|13910.2|13904.2|13919.7|13913.7|13904.7|13898.7|6
1647305100000|2022-03-15 00:45:00|13910.7|13904.7|13912.2|13906.2|13927.7|13921.7|13910.7|13904.7|4
1647305400000|2022-03-15 00:50:00|13911.7|13905.7|13903.2|13897.2|13916.7|13910.7|13902.2|13896.2|7
1647305700000|2022-03-15 00:55:00|13913.7|13907.7|13898.2|13892.2|13914.2|13908.2|13892.2|13886.2|3
1647306000000|2022-03-15 01:00:00|13901.7|13895.7|13916.2|13910.2|13918.7|13912.7|13901.7|13895.7|6
1647306300000|2022-03-15 01:05:00|13915.7|13909.7|13901.2|13895.2|13916.2|13910.2|13901.2|13895.2|15
1647306600000|2022-03-15 01:10:00|13900.7|13894.7|13900.7|13894.7|13907.7|13901.7|13894.2|13888.2|7
1647306900000|2022-03-15 01:15:00|13900.2|13894.2|13869.7|13863.7|13900.7|13894.7|13869.7|13863.7|10
1647307200000|2022-03-15 01:20:00|13870.7|13864.7|13897.2|13891.2|13898.2|13892.2|13864.7|13858.7|27
1647307500000|2022-03-15 01:25:00|13897.7|13891.7|13878.7|13872.7|13911.2|13905.2|13873.2|13867.2|10
1647307800000|2022-03-15 01:30:00|13878.2|13872.2|13845.7|13839.7|13884.7|13878.7|13845.7|13839.7|21
1647308100000|2022-03-15 01:35:00|13846.2|13840.2|13838.2|13832.2|13859.2|13853.2|13834.7|13828.7|35
1647308400000|2022-03-15 01:40:00|13836.7|13830.7|13850.2|13844.2|13854.2|13848.2|13836.7|13830.7|12
1647308700000|2022-03-15 01:45:00|13851.2|13845.2|13852.2|13846.2|13856.7|13850.7|13838.7|13832.7|0
1647309000000|2022-03-15 01:50:00|13851.2|13845.2|13824.2|13818.2|13868.2|13862.2|13820.7|13814.7|31
1647309300000|2022-03-15 01:55:00|13824.7|13818.7|13829.2|13823.2|13830.2|13824.2|13809.7|13803.7|8
1647309600000|2022-03-15 02:00:00|13829.7|13823.7|13851.7|13845.7|13854.2|13848.2|13820.2|13814.2|26
1647309900000|2022-03-15 02:05:00|13852.2|13846.2|13866.7|13860.7|13883.2|13877.2|13852.2|13846.2|22
1647310200000|2022-03-15 02:10:00|13865.7|13859.7|13874.7|13868.7|13886.7|13880.7|13863.7|13857.7|13
1647310500000|2022-03-15 02:15:00|13874.2|13868.2|13872.2|13866.2|13889.2|13883.2|13865.2|13859.2|15
1647310800000|2022-03-15 02:20:00|13873.2|13867.2|13874.7|13868.7|13875.7|13869.7|13856.7|13850.7|3
1647311100000|2022-03-15 02:25:00|13874.2|13868.2|13890.2|13884.2|13890.2|13884.2|13866.7|13860.7|1
1647311400000|2022-03-15 02:30:00|13891.2|13885.2|13904.7|13898.7|13906.2|13900.2|13883.7|13877.7|4
1647311700000|2022-03-15 02:35:00|13905.7|13899.7|13919.2|13913.2|13928.7|13922.7|13905.7|13899.7|19
1647312000000|2022-03-15 02:40:00|13918.2|13912.2|13912.7|13906.7|13926.7|13920.7|13908.2|13902.2|5
1647312300000|2022-03-15 02:45:00|13913.7|13907.7|13918.2|13912.2|13931.2|13925.2|13913.7|13907.7|4
1647312600000|2022-03-15 02:50:00|13919.2|13913.2|13913.2|13907.2|13928.2|13922.2|13910.2|13904.2|4
1647312900000|2022-03-15 02:55:00|13914.2|13908.2|13917.2|13911.2|13918.2|13912.2|13906.7|13900.7|8
1647313200000|2022-03-15 03:00:00|13917.7|13911.7|13915.2|13909.2|13927.7|13921.7|13910.7|13904.7|3
1647313500000|2022-03-15 03:05:00|13915.7|13909.7|13903.7|13897.7|13925.7|13919.7|13902.7|13896.7|5
1647313800000|2022-03-15 03:10:00|13903.2|13897.2|13904.7|13898.7|13914.7|13908.7|13901.2|13895.2|0
1647314100000|2022-03-15 03:15:00|13903.7|13897.7|13899.7|13893.7|13904.7|13898.7|13898.7|13892.7|0
1647314400000|2022-03-15 03:20:00|13899.2|13893.2|13904.7|13898.7|13905.7|13899.7|13896.2|13890.2|0
1647314700000|2022-03-15 03:25:00|13904.2|13898.2|13895.7|13889.7|13904.2|13898.2|13886.2|13880.2|5
1647315000000|2022-03-15 03:30:00|13896.7|13890.7|13896.2|13890.2|13900.2|13894.2|13891.7|13885.7|0
1647315300000|2022-03-15 03:35:00|13896.7|13890.7|13898.7|13892.7|13907.7|13901.7|13890.7|13884.7|8
1647315600000|2022-03-15 03:40:00|13898.2|13892.2|13889.7|13883.7|13904.2|13898.2|13888.2|13882.2|9
1647315900000|2022-03-15 03:45:00|13888.7|13882.7|13878.2|13872.2|13890.2|13884.2|13872.7|13866.7|1
1647316200000|2022-03-15 03:50:00|13879.2|13873.2|13883.7|13877.7|13885.2|13879.2|13878.2|13872.2|3
1647316500000|2022-03-15 03:55:00|13883.2|13877.2|13885.2|13879.2|13886.2|13880.2|13880.2|13874.2|1
1647316800000|2022-03-15 04:00:00|13886.2|13880.2|13891.7|13885.7|13891.7|13885.7|13882.7|13876.7|11
1647317100000|2022-03-15 04:05:00|13890.7|13884.7|13880.2|13874.2|13891.7|13885.7|13875.7|13869.7|2
1647317400000|2022-03-15 04:10:00|13879.7|13873.7|13881.2|13875.2|13883.7|13877.7|13877.2|13871.2|5
1647317700000|2022-03-15 04:15:00|13880.2|13874.2|13880.7|13874.7|13881.2|13875.2|13876.7|13870.7|0
1647318000000|2022-03-15 04:20:00|13879.7|13873.7|13879.7|13873.7|13883.2|13877.2|13876.7|13870.7|0
1647318300000|2022-03-15 04:25:00|13880.7|13874.7|13872.7|13866.7|13885.2|13879.2|13870.2|13864.2|3
1647318600000|2022-03-15 04:30:00|13872.2|13866.2|13873.7|13867.7|13878.2|13872.2|13870.2|13864.2|2
1647318900000|2022-03-15 04:35:00|13872.7|13866.7|13873.7|13867.7|13875.7|13869.7|13869.7|13863.7|0
1647319200000|2022-03-15 04:40:00|13873.2|13867.2|13873.7|13867.7|13878.2|13872.2|13871.2|13865.2|0
1647319500000|2022-03-15 04:45:00|13874.2|13868.2|13876.7|13870.7|13877.7|13871.7|13874.2|13868.2|1
1647319800000|2022-03-15 04:50:00|13877.7|13871.7|13885.7|13879.7|13886.7|13880.7|13876.7|13870.7|4
1647320100000|2022-03-15 04:55:00|13886.7|13880.7|13885.2|13879.2|13887.2|13881.2|13882.2|13876.2|4
1647320400000|2022-03-15 05:00:00|13886.2|13880.2|13863.2|13857.2|13886.7|13880.7|13861.2|13855.2|24
1647320700000|2022-03-15 05:05:00|13864.2|13858.2|13868.2|13862.2|13879.2|13873.2|13861.7|13855.7|14
1647321000000|2022-03-15 05:10:00|13869.2|13863.2|13865.7|13859.7|13869.7|13863.7|13854.7|13848.7|20
1647321300000|2022-03-15 05:15:00|13865.2|13859.2|13861.7|13855.7|13879.2|13873.2|13861.7|13855.7|13
1647321600000|2022-03-15 05:20:00|13862.7|13856.7|13869.7|13863.7|13870.2|13864.2|13856.7|13850.7|22
1647321900000|2022-03-15 05:25:00|13869.2|13863.2|13865.7|13859.7|13869.2|13863.2|13857.7|13851.7|9
1647322200000|2022-03-15 05:30:00|13867.2|13861.2|13874.7|13868.7|13878.2|13872.2|13858.2|13852.2|20
1647322500000|2022-03-15 05:35:00|13875.2|13869.2|13859.2|13853.2|13879.2|13873.2|13857.2|13851.2|16
1647322800000|2022-03-15 05:40:00|13859.7|13853.7|13859.7|13853.7|13865.2|13859.2|13850.7|13844.7|18
1647323100000|2022-03-15 05:45:00|13853.2|13847.2|13855.7|13849.7|13858.2|13852.2|13846.2|13840.2|7
1647323400000|2022-03-15 05:50:00|13856.2|13850.2|13846.2|13840.2|13856.7|13850.7|13840.2|13834.2|18
1647323700000|2022-03-15 05:55:00|13846.7|13840.7|13853.7|13847.7|13853.7|13847.7|13841.7|13835.7|23
1647324000000|2022-03-15 06:00:00|13852.7|13846.7|13835.7|13829.7|13853.7|13847.7|13833.7|13827.7|7
1647324300000|2022-03-15 06:05:00|13837.7|13831.7|13846.7|13840.7|13850.7|13844.7|13827.7|13821.7|27
1647324600000|2022-03-15 06:10:00|13845.2|13839.2|13861.7|13855.7|13863.2|13857.2|13842.7|13836.7|20
1647324900000|2022-03-15 06:15:00|13861.2|13855.2|13851.7|13845.7|13868.7|13862.7|13849.2|13843.2|15
1647325200000|2022-03-15 06:20:00|13852.2|13846.2|13862.7|13856.7|13863.7|13857.7|13851.2|13845.2|13
1647325500000|2022-03-15 06:25:00|13859.2|13853.2|13856.7|13850.7|13867.2|13861.2|13853.7|13847.7|19
1647325800000|2022-03-15 06:30:00|13856.2|13850.2|13855.2|13849.2|13859.7|13853.7|13841.2|13835.2|76
1647326100000|2022-03-15 06:35:00|13855.7|13849.7|13853.7|13847.7|13862.2|13856.2|13845.2|13839.2|10
1647326400000|2022-03-15 06:40:00|13854.2|13848.2|13850.2|13844.2|13860.7|13854.7|13847.2|13841.2|101
1647326700000|2022-03-15 06:45:00|13849.7|13843.7|13826.2|13820.2|13852.2|13846.2|13825.7|13819.7|171
1647327000000|2022-03-15 06:50:00|13825.7|13819.7|13829.7|13823.7|13838.2|13832.2|13818.2|13812.2|65
1647327300000|2022-03-15 06:55:00|13830.2|13824.2|13839.7|13833.7|13851.2|13845.2|13830.2|13824.2|84
1647327600000|2022-03-15 07:00:00|13838.2|13835.2|13798.7|13795.7|13850.7|13847.7|13796.2|13793.2|475
1647327900000|2022-03-15 07:05:00|13800.2|13797.2|13796.7|13793.7|13815.2|13812.2|13778.2|13775.2|387
1647328200000|2022-03-15 07:10:00|13797.7|13794.7|13716.2|13713.2|13800.7|13797.7|13706.7|13703.7|1442
1647328500000|2022-03-15 07:15:00|13716.7|13713.7|13746.7|13743.7|13751.2|13748.2|13713.7|13710.7|350
1647328800000|2022-03-15 07:20:00|13747.2|13744.2|13761.7|13758.7|13777.2|13774.2|13739.2|13736.2|566
1647329100000|2022-03-15 07:25:00|13761.2|13758.2|13706.7|13703.7|13761.2|13758.2|13706.2|13703.2|406
1647329400000|2022-03-15 07:30:00|13707.2|13704.2|13697.7|13694.7|13726.7|13723.7|13686.7|13683.7|497
1647329700000|2022-03-15 07:35:00|13697.2|13694.2|13731.7|13728.7|13739.2|13736.2|13695.7|13692.7|629
1647330000000|2022-03-15 07:40:00|13731.2|13728.2|13744.7|13741.7|13756.7|13753.7|13718.7|13715.7|368
1647330300000|2022-03-15 07:45:00|13745.2|13742.2|13751.2|13748.2|13764.7|13761.7|13731.2|13728.2|437
1647330600000|2022-03-15 07:50:00|13751.7|13748.7|13770.2|13767.2|13776.2|13773.2|13747.7|13744.7|366
1647330900000|2022-03-15 07:55:00|13769.7|13766.7|13800.7|13797.7|13808.7|13805.7|13764.7|13761.7|718
1647331200000|2022-03-15 08:00:00|13800.1|13798.3|13751.1|13749.3|13808.6|13806.8|13734.6|13732.8|2391
1647331500000|2022-03-15 08:05:00|13756.1|13754.3|13785.1|13783.3|13823.6|13821.8|13745.6|13743.8|1504
1647331800000|2022-03-15 08:10:00|13784.6|13782.8|13753.6|13751.8|13787.6|13785.8|13735.1|13733.3|843
1647332100000|2022-03-15 08:15:00|13754.1|13752.3|13709.1|13707.3|13756.1|13754.3|13706.6|13704.8|1229
1647332400000|2022-03-15 08:20:00|13708.6|13706.8|13696.1|13694.3|13735.6|13733.8|13690.1|13688.3|1351
1647332700000|2022-03-15 08:25:00|13696.6|13694.8|13688.6|13686.8|13719.6|13717.8|13677.1|13675.3|1381
1647333000000|2022-03-15 08:30:00|13689.1|13687.3|13685.6|13683.8|13690.6|13688.8|13666.6|13664.8|1000
1647333300000|2022-03-15 08:35:00|13683.6|13681.8|13667.6|13665.8|13696.1|13694.3|13661.6|13659.8|592
1647333600000|2022-03-15 08:40:00|13668.1|13666.3|13655.6|13653.8|13674.6|13672.8|13653.6|13651.8|1106
1647333900000|2022-03-15 08:45:00|13654.1|13652.3|13633.6|13631.8|13658.6|13656.8|13628.6|13626.8|705
1647334200000|2022-03-15 08:50:00|13634.1|13632.3|13625.6|13623.8|13637.6|13635.8|13620.1|13618.3|962
1647334500000|2022-03-15 08:55:00|13626.1|13624.3|13612.6|13610.8|13629.6|13627.8|13605.6|13603.8|969
1647334800000|2022-03-15 09:00:00|13612.1|13610.3|13615.4|13613.6|13622.6|13620.8|13599.1|13597.3|1581
1647335100000|2022-03-15 09:05:00|13614.9|13613.1|13582.4|13580.6|13614.9|13613.1|13577.4|13575.6|1358
1647335400000|2022-03-15 09:10:00|13582.9|13581.1|13636.4|13634.6|13636.4|13634.6|13580.9|13579.1|1413
1647335700000|2022-03-15 09:15:00|13635.9|13634.1|13614.9|13613.1|13638.4|13636.6|13604.4|13602.6|823
1647336000000|2022-03-15 09:20:00|13615.4|13613.6|13626.9|13625.1|13629.4|13627.6|13597.4|13595.6|574
1647336300000|2022-03-15 09:25:00|13627.4|13625.6|13636.9|13635.1|13654.4|13652.6|13625.4|13623.6|781
1647336600000|2022-03-15 09:30:00|13634.4|13632.6|13640.4|13638.6|13649.4|13647.6|13630.9|13629.1|657
1647336900000|2022-03-15 09:35:00|13640.9|13639.1|13643.9|13642.1|13648.9|13647.1|13616.9|13615.1|521
1647337200000|2022-03-15 09:40:00|13643.4|13641.6|13692.4|13690.6|13693.4|13691.6|13634.4|13632.6|1645
1647337500000|2022-03-15 09:45:00|13691.4|13689.6|13693.4|13691.6|13713.9|13712.1|13680.9|13679.1|809
1647337800000|2022-03-15 09:50:00|13693.9|13692.1|13670.4|13668.6|13699.4|13697.6|13669.4|13667.6|487
1647338100000|2022-03-15 09:55:00|13669.9|13668.1|13657.4|13655.6|13677.9|13676.1|13646.9|13645.1|909
1647338400000|2022-03-15 10:00:00|13657.9|13656.1|13635.4|13633.6|13664.9|13663.1|13624.9|13623.1|932
1647338700000|2022-03-15 10:05:00|13634.4|13632.6|13651.4|13649.6|13658.9|13657.1|13623.9|13622.1|541
1647339000000|2022-03-15 10:10:00|13650.9|13649.1|13676.9|13675.1|13684.9|13683.1|13646.9|13645.1|1037
1647339300000|2022-03-15 10:15:00|13676.4|13674.6|13673.4|13671.6|13687.9|13686.1|13664.9|13663.1|621
1647339600000|2022-03-15 10:20:00|13672.9|13671.1|13685.9|13684.1|13696.4|13694.6|13668.9|13667.1|1252
1647339900000|2022-03-15 10:25:00|13685.4|13683.6|13682.9|13681.1|13705.9|13704.1|13679.4|13677.6|977
1647340200000|2022-03-15 10:30:00|13683.4|13681.6|13697.4|13695.6|13700.9|13699.1|13683.4|13681.6|552
1647340500000|2022-03-15 10:35:00|13696.4|13694.6|13690.4|13688.6|13703.4|13701.6|13690.4|13688.6|1302
1647340800000|2022-03-15 10:40:00|13691.4|13689.6|13680.9|13679.1|13693.9|13692.1|13678.4|13676.6|2594
1647341100000|2022-03-15 10:45:00|13681.4|13679.6|13702.9|13701.1|13705.9|13704.1|13675.4|13673.6|2207
1647341400000|2022-03-15 10:50:00|13702.4|13700.6|13747.9|13746.1|13751.4|13749.6|13700.9|13699.1|836
1647341700000|2022-03-15 10:55:00|13748.4|13746.6|13742.4|13740.6|13788.4|13786.6|13738.9|13737.1|1003
1647342000000|2022-03-15 11:00:00|13741.9|13740.1|13765.4|13763.6|13768.4|13766.6|13741.9|13740.1|431
1647342300000|2022-03-15 11:05:00|13765.9|13764.1|13793.4|13791.6|13799.4|13797.6|13765.4|13763.6|1185
1647342600000|2022-03-15 11:10:00|13794.4|13792.6|13819.4|13817.6|13822.4|13820.6|13793.4|13791.6|600
1647342900000|2022-03-15 11:15:00|13818.9|13817.1|13795.4|13793.6|13825.9|13824.1|13790.4|13788.6|694
1647343200000|2022-03-15 11:20:00|13796.4|13794.6|13798.4|13796.6|13806.4|13804.6|13778.4|13776.6|663
1647343500000|2022-03-15 11:25:00|13797.9|13796.1|13777.9|13776.1|13808.4|13806.6|13767.4|13765.6|735
1647343800000|2022-03-15 11:30:00|13777.4|13775.6|13788.4|13786.6|13795.9|13794.1|13773.4|13771.6|383
1647344100000|2022-03-15 11:35:00|13786.9|13785.1|13795.9|13794.1|13801.4|13799.6|13777.4|13775.6|559
1647344400000|2022-03-15 11:40:00|13795.4|13793.6|13767.4|13765.6|13795.9|13794.1|13765.9|13764.1|425
1647344700000|2022-03-15 11:45:00|13766.9|13765.1|13753.4|13751.6|13773.4|13771.6|13752.4|13750.6|843
1647345000000|2022-03-15 11:50:00|13752.9|13751.1|13763.4|13761.6|13767.4|13765.6|13751.9|13750.1|315
1647345300000|2022-03-15 11:55:00|13761.9|13760.1|13763.9|13762.1|13776.9|13775.1|13759.4|13757.6|600
1647345600000|2022-03-15 12:00:00|13763.4|13761.6|13769.9|13768.1|13779.4|13777.6|13749.4|13747.6|486
1647345900000|2022-03-15 12:05:00|13769.4|13767.6|13767.9|13766.1|13782.4|13780.6|13754.9|13753.1|465
1647346200000|2022-03-15 12:10:00|13768.4|13766.6|13799.4|13797.6|13799.9|13798.1|13765.4|13763.6|575
1647346500000|2022-03-15 12:15:00|13799.9|13798.1|13814.4|13812.6|13814.9|13813.1|13793.9|13792.1|465
1647346800000|2022-03-15 12:20:00|13816.4|13814.6|13823.4|13821.6|13842.9|13841.1|13814.4|13812.6|536
1647347100000|2022-03-15 12:25:00|13822.9|13821.1|13816.4|13814.6|13825.4|13823.6|13810.9|13809.1|383
1647347400000|2022-03-15 12:30:00|13822.4|13820.6|13872.4|13870.6|13881.4|13879.6|13815.4|13813.6|1294
1647347700000|2022-03-15 12:35:00|13871.9|13870.1|13862.4|13860.6|13876.9|13875.1|13859.4|13857.6|506
1647348000000|2022-03-15 12:40:00|13862.9|13861.1|13842.4|13840.6|13864.9|13863.1|13837.4|13835.6|568
1647348300000|2022-03-15 12:45:00|13842.9|13841.1|13841.1|13839.3|13859.1|13857.3|13834.6|13832.8|560
1647348600000|2022-03-15 12:50:00|13841.6|13839.8|13841.6|13839.8|13845.1|13843.3|13833.6|13831.8|367
1647348900000|2022-03-15 12:55:00|13842.1|13840.3|13843.1|13841.3|13851.1|13849.3|13829.6|13827.8|350
1647349200000|2022-03-15 13:00:00|13845.1|13843.3|13866.1|13864.3|13867.6|13865.8|13843.6|13841.8|299
1647349500000|2022-03-15 13:05:00|13865.6|13863.8|13849.1|13847.3|13865.6|13863.8|13846.6|13844.8|723
1647349800000|2022-03-15 13:10:00|13849.6|13847.8|13874.6|13872.8|13887.1|13885.3|13849.6|13847.8|547
1647350100000|2022-03-15 13:15:00|13875.1|13873.3|13876.6|13874.8|13889.6|13887.8|13872.6|13870.8|319
1647350400000|2022-03-15 13:20:00|13877.1|13875.3|13870.6|13868.8|13884.1|13882.3|13870.1|13868.3|1317
1647350700000|2022-03-15 13:25:00|13871.1|13869.3|13870.6|13868.8|13875.6|13873.8|13850.6|13848.8|469
1647351000000|2022-03-15 13:30:00|13871.1|13869.3|13885.1|13883.3|13889.6|13887.8|13863.1|13861.3|798
1647351300000|2022-03-15 13:35:00|13885.6|13883.8|13849.1|13847.3|13898.6|13896.8|13846.6|13844.8|789
1647351600000|2022-03-15 13:40:00|13849.6|13847.8|13793.6|13791.8|13860.6|13858.8|13787.1|13785.3|1296
1647351900000|2022-03-15 13:45:00|13793.1|13791.3|13811.6|13809.8|13813.1|13811.3|13776.1|13774.3|902
1647352200000|2022-03-15 13:50:00|13812.1|13810.3|13817.1|13815.3|13830.6|13828.8|13798.6|13796.8|749
1647352500000|2022-03-15 13:55:00|13816.6|13814.8|13855.6|13853.8|13863.6|13861.8|13816.6|13814.8|808
1647352800000|2022-03-15 14:00:00|13856.1|13854.3|13853.6|13851.8|13864.1|13862.3|13829.6|13827.8|1016
1647353100000|2022-03-15 14:05:00|13853.1|13851.3|13819.6|13817.8|13859.1|13857.3|13813.6|13811.8|520
1647353400000|2022-03-15 14:10:00|13819.1|13817.3|13800.1|13798.3|13828.1|13826.3|13787.1|13785.3|574
1647353700000|2022-03-15 14:15:00|13800.6|13798.8|13802.1|13800.3|13815.6|13813.8|13790.6|13788.8|375
1647354000000|2022-03-15 14:20:00|13801.6|13799.8|13829.1|13827.3|13831.6|13829.8|13797.6|13795.8|489
1647354300000|2022-03-15 14:25:00|13829.6|13827.8|13843.6|13841.8|13849.1|13847.3|13814.6|13812.8|875
1647354600000|2022-03-15 14:30:00|13844.1|13842.3|13876.6|13874.8|13879.6|13877.8|13839.1|13837.3|894
1647354900000|2022-03-15 14:35:00|13877.1|13875.3|13889.1|13887.3|13895.6|13893.8|13872.6|13870.8|627
1647355200000|2022-03-15 14:40:00|13889.6|13887.8|13902.6|13900.8|13905.6|13903.8|13879.6|13877.8|610
1647355500000|2022-03-15 14:45:00|13902.1|13900.3|13925.6|13923.8|13933.6|13931.8|13901.6|13899.8|681
1647355800000|2022-03-15 14:50:00|13926.1|13924.3|13899.6|13897.8|13927.6|13925.8|13881.6|13879.8|1371
1647356100000|2022-03-15 14:55:00|13900.1|13898.3|13908.6|13906.8|13910.1|13908.3|13887.1|13885.3|1615
1647356400000|2022-03-15 15:00:00|13909.1|13907.3|13914.6|13912.8|13921.1|13919.3|13902.1|13900.3|671
1647356700000|2022-03-15 15:05:00|13915.1|13913.3|13913.6|13911.8|13918.1|13916.3|13906.6|13904.8|597
1647357000000|2022-03-15 15:10:00|13912.6|13910.8|13919.6|13917.8|13933.6|13931.8|13900.6|13898.8|413
1647357300000|2022-03-15 15:15:00|13920.1|13918.3|13909.6|13907.8|13921.1|13919.3|13893.6|13891.8|609
1647357600000|2022-03-15 15:20:00|13910.1|13908.3|13902.6|13900.8|13916.1|13914.3|13883.6|13881.8|771
1647357900000|2022-03-15 15:25:00|13900.6|13898.8|13924.1|13922.3|13929.1|13927.3|13896.6|13894.8|630
1647358200000|2022-03-15 15:30:00|13924.6|13922.8|13955.1|13953.3|13955.1|13953.3|13918.6|13916.8|853
1647358500000|2022-03-15 15:35:00|13955.6|13953.8|13966.1|13964.3|13982.6|13980.8|13954.6|13952.8|1747
1647358800000|2022-03-15 15:40:00|13966.6|13964.8|13964.1|13962.3|13972.6|13970.8|13952.1|13950.3|545
1647359100000|2022-03-15 15:45:00|13964.6|13962.8|13971.1|13969.3|13973.6|13971.8|13953.6|13951.8|1016
1647359400000|2022-03-15 15:50:00|13971.6|13969.8|13894.6|13892.8|13976.6|13974.8|13886.1|13884.3|4437
1647359700000|2022-03-15 15:55:00|13895.1|13893.3|13841.1|13839.3|13900.1|13898.3|13806.6|13804.8|5667
1647360000000|2022-03-15 16:00:00|13840.6|13838.8|13810.6|13808.8|13855.1|13853.3|13805.6|13803.8|862
1647360300000|2022-03-15 16:05:00|13810.1|13808.3|13855.6|13853.8|13865.6|13863.8|13807.1|13805.3|863
1647360600000|2022-03-15 16:10:00|13855.1|13853.3|13873.6|13871.8|13875.6|13873.8|13847.6|13845.8|523
1647360900000|2022-03-15 16:15:00|13874.1|13872.3|13863.1|13861.3|13878.1|13876.3|13854.6|13852.8|457
1647361200000|2022-03-15 16:20:00|13862.6|13860.8|13897.1|13895.3|13900.1|13898.3|13857.6|13855.8|510
1647361500000|2022-03-15 16:25:00|13897.6|13895.8|13924.1|13922.3|13927.1|13925.3|13893.1|13891.3|1134
1647361800000|2022-03-15 16:30:00|13924.6|13922.8|13918.7|13915.7|13951.2|13948.2|13918.2|13915.2|1755
1647362100000|2022-03-15 16:35:00|13919.2|13916.2|13959.7|13956.7|13961.7|13958.7|13917.2|13914.2|773
1647362400000|2022-03-15 16:40:00|13960.2|13957.2|13934.7|13931.7|13966.7|13963.7|13930.7|13927.7|379
1647362700000|2022-03-15 16:45:00|13935.2|13932.2|13910.7|13907.7|13942.2|13939.2|13910.7|13907.7|205
1647363000000|2022-03-15 16:50:00|13910.2|13907.2|13891.7|13888.7|13915.2|13912.2|13871.2|13868.2|668
1647363300000|2022-03-15 16:55:00|13892.2|13889.2|13921.7|13918.7|13924.2|13921.2|13888.7|13885.7|286
1647363600000|2022-03-15 17:00:00|13921.2|13918.2|13928.2|13925.2|13934.2|13931.2|13920.2|13917.2|189
1647363900000|2022-03-15 17:05:00|13927.7|13924.7|13915.7|13912.7|13928.7|13925.7|13912.2|13909.2|278
1647364200000|2022-03-15 17:10:00|13915.2|13912.2|13889.7|13886.7|13921.7|13918.7|13888.2|13885.2|186
1647364500000|2022-03-15 17:15:00|13889.2|13886.2|13875.7|13872.7|13894.2|13891.2|13874.2|13871.2|263
1647364800000|2022-03-15 17:20:00|13876.2|13873.2|13885.7|13882.7|13894.2|13891.2|13871.2|13868.2|139
1647365100000|2022-03-15 17:25:00|13885.2|13882.2|13864.2|13861.2|13894.7|13891.7|13864.2|13861.2|95
1647365400000|2022-03-15 17:30:00|13864.7|13861.7|13875.2|13872.2|13876.7|13873.7|13858.2|13855.2|156
1647365700000|2022-03-15 17:35:00|13874.7|13871.7|13885.7|13882.7|13896.7|13893.7|13874.7|13871.7|129
1647366000000|2022-03-15 17:40:00|13886.2|13883.2|13891.2|13888.2|13894.7|13891.7|13876.2|13873.2|156
1647366300000|2022-03-15 17:45:00|13891.7|13888.7|13884.2|13881.2|13899.7|13896.7|13879.7|13876.7|144
1647366600000|2022-03-15 17:50:00|13884.7|13881.7|13889.2|13886.2|13895.2|13892.2|13883.7|13880.7|46
1647366900000|2022-03-15 17:55:00|13889.7|13886.7|13906.7|13903.7|13912.7|13909.7|13887.7|13884.7|99
1647367200000|2022-03-15 18:00:00|13907.2|13904.2|13883.2|13880.2|13914.7|13911.7|13880.7|13877.7|127
1647367500000|2022-03-15 18:05:00|13883.7|13880.7|13888.7|13885.7|13892.2|13889.2|13867.7|13864.7|117
1647367800000|2022-03-15 18:10:00|13889.2|13886.2|13873.7|13870.7|13889.7|13886.7|13867.7|13864.7|56
1647368100000|2022-03-15 18:15:00|13873.2|13870.2|13852.2|13849.2|13874.7|13871.7|13848.2|13845.2|95
1647368400000|2022-03-15 18:20:00|13851.7|13848.7|13854.7|13851.7|13855.7|13852.7|13834.7|13831.7|140
1647368700000|2022-03-15 18:25:00|13854.2|13851.2|13845.7|13842.7|13867.2|13864.2|13845.2|13842.2|123
1647369000000|2022-03-15 18:30:00|13846.2|13843.2|13869.2|13866.2|13876.7|13873.7|13836.7|13833.7|119
1647369300000|2022-03-15 18:35:00|13869.7|13866.7|13871.7|13868.7|13876.7|13873.7|13863.7|13860.7|53
1647369600000|2022-03-15 18:40:00|13872.2|13869.2|13884.2|13881.2|13889.7|13886.7|13869.7|13866.7|63
1647369900000|2022-03-15 18:45:00|13885.2|13882.2|13931.2|13928.2|13934.2|13931.2|13885.2|13882.2|323
1647370200000|2022-03-15 18:50:00|13931.7|13928.7|13920.7|13917.7|13944.7|13941.7|13916.7|13913.7|168
1647370500000|2022-03-15 18:55:00|13921.2|13918.2|13948.2|13945.2|13954.7|13951.7|13918.7|13915.7|185
1647370800000|2022-03-15 19:00:00|13947.2|13944.2|13932.7|13929.7|13947.2|13944.2|13928.2|13925.2|114
1647371100000|2022-03-15 19:05:00|13932.2|13929.2|13932.7|13929.7|13942.2|13939.2|13929.2|13926.2|43
1647371400000|2022-03-15 19:10:00|13933.2|13930.2|13937.7|13934.7|13942.7|13939.7|13924.2|13921.2|137
1647371700000|2022-03-15 19:15:00|13938.2|13935.2|13954.7|13951.7|13958.2|13955.2|13933.7|13930.7|178
1647372000000|2022-03-15 19:20:00|13955.2|13952.2|13965.7|13962.7|13966.7|13963.7|13950.7|13947.7|100
1647372300000|2022-03-15 19:25:00|13966.7|13963.7|13974.7|13971.7|13977.2|13974.2|13965.2|13962.2|137
1647372600000|2022-03-15 19:30:00|13975.2|13972.2|13981.2|13978.2|13993.2|13990.2|13974.7|13971.7|153
1647372900000|2022-03-15 19:35:00|13980.7|13977.7|13987.2|13984.2|13993.2|13990.2|13977.2|13974.2|179
1647373200000|2022-03-15 19:40:00|13987.7|13984.7|13987.7|13984.7|13994.7|13991.7|13976.7|13973.7|214
1647373500000|2022-03-15 19:45:00|13988.2|13985.2|13996.2|13993.2|13999.7|13996.7|13976.7|13973.7|196
1647373800000|2022-03-15 19:50:00|13995.7|13992.7|13986.7|13983.7|14010.7|14007.7|13986.7|13983.7|294
1647374100000|2022-03-15 19:55:00|13986.2|13983.2|13991.7|13988.7|13991.7|13988.7|13964.7|13961.7|545
1647374400000|2022-03-15 20:00:00|13992.7|13989.7|13977.7|13974.7|13994.2|13991.2|13967.2|13964.2|120
1647374700000|2022-03-15 20:05:00|13979.7|13976.7|13977.2|13974.2|13983.2|13980.2|13972.7|13969.7|34
1647375000000|2022-03-15 20:10:00|13978.2|13975.2|13971.7|13968.7|13988.7|13985.7|13970.2|13967.2|61
1647375300000|2022-03-15 20:15:00|13974.7|13971.7|13984.7|13981.7|13990.7|13987.7|13968.2|13965.2|41
1647375600000|2022-03-15 20:20:00|13985.7|13982.7|13980.7|13977.7|13988.7|13985.7|13978.7|13975.7|8
1647375900000|2022-03-15 20:25:00|13980.2|13977.2|13978.2|13975.2|13981.2|13978.2|13977.7|13974.7|9
1647376200000|2022-03-15 20:30:00|13978.7|13975.7|13988.2|13985.2|13990.2|13987.2|13978.2|13975.2|47
1647376500000|2022-03-15 20:35:00|13988.7|13985.7|14009.2|14006.2|14010.2|14007.2|13987.7|13984.7|47
1647376800000|2022-03-15 20:40:00|14008.7|14005.7|14008.7|14005.7|14011.7|14008.7|14004.2|14001.2|54
1647377100000|2022-03-15 20:45:00|14009.2|14006.2|13997.7|13994.7|14010.2|14007.2|13995.7|13992.7|62
1647377400000|2022-03-15 20:50:00|13996.7|13993.7|13971.2|13968.2|13999.2|13996.2|13970.2|13967.2|48
1647377700000|2022-03-15 20:55:00|13970.7|13967.7|13985.2|13982.2|13985.7|13982.7|13970.7|13967.7|116
1647378000000|2022-03-15 21:00:00|13986.4|13978.4|13989.7|13981.7|13990.3|13982.3|13983.6|13975.6|785
1647378300000|2022-03-15 21:05:00|13988.9|13980.9|13986.6|13978.6|13990.2|13982.2|13984|13976|0
1647378600000|2022-03-15 21:10:00|13986.3|13978.3|13988.9|13980.9|13988.9|13980.9|13985.6|13977.6|0
1647378900000|2022-03-15 21:15:00|13990.3|13982.3|13985.4|13977.4|13990.3|13982.3|13985.4|13977.4|0
1647379200000|2022-03-15 21:20:00|13985.5|13977.5|13986.3|13978.3|13987.3|13979.3|13984.9|13976.9|0
1647379500000|2022-03-15 21:25:00|13986.5|13978.5|13990.1|13982.1|13990.5|13982.5|13986.5|13978.5|0
1647379800000|2022-03-15 21:30:00|13990|13982|13990.1|13982.1|13990.1|13982.1|13990|13982|0
1647380100000|2022-03-15 21:35:00|13990.2|13982.2|13988.2|13980.2|13990.4|13982.4|13988.2|13980.2|0
1647380400000|2022-03-15 21:40:00|13988.1|13980.1|13988.5|13980.5|13988.5|13980.5|13988.1|13980.1|0
1647380700000|2022-03-15 21:45:00|13988.3|13980.3|13988.7|13980.7|13989|13981|13987.8|13979.8|0
1647381000000|2022-03-15 21:50:00|13988.6|13980.6|13988.4|13980.4|13989.1|13981.1|13988.4|13980.4|0
1647381300000|2022-03-15 21:55:00|13988.8|13980.8|13989|13981|13989|13981|13986.5|13978.5|0
1647381600000|2022-03-15 22:00:00|13989.2|13981.2|13990.8|13982.8|13998|13990|13986|13978|0
1647381900000|2022-03-15 22:05:00|13991.4|13983.4|13983.2|13975.2|13991.4|13983.4|13978.9|13970.9|0
1647382200000|2022-03-15 22:10:00|13982.6|13974.6|13983.5|13975.5|13983.5|13975.5|13974.5|13966.5|0
1647382500000|2022-03-15 22:15:00|13982.3|13974.3|13986|13978|13988.4|13980.4|13982.3|13974.3|0
1647382800000|2022-03-15 22:20:00|13987.2|13979.2|13993.3|13985.3|14000.1|13992.1|13986|13978|0
1647383100000|2022-03-15 22:25:00|13992.7|13984.7|13992.3|13984.3|13999.6|13991.6|13991|13983|0
1647383400000|2022-03-15 22:30:00|13993.5|13985.5|13989.8|13981.8|13996|13988|13989.8|13981.8|0
1647383700000|2022-03-15 22:35:00|13991|13983|13987.2|13979.2|13992.2|13984.2|13986|13978|0
1647384000000|2022-03-15 22:40:00|13987.8|13979.8|13988.4|13980.4|13994.6|13986.6|13987.8|13979.8|0
1647384300000|2022-03-15 22:45:00|13989|13981|13992.1|13984.1|13994.5|13986.5|13988.4|13980.4|0
1647384600000|2022-03-15 22:50:00|13991.4|13983.4|13995.8|13987.8|13996.6|13988.6|13990.8|13982.8|0
1647384900000|2022-03-15 22:55:00|13995.7|13987.7|13992.3|13984.3|13996.4|13988.4|13985.3|13977.3|0
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|13990|13982|13996.1|13988.1|13989.3|13981.3|0
1647385500000|2022-03-15 23:05:00|13989.3|13981.3|13986.2|13978.2|13991.2|13983.2|13983.8|13975.8|0
1647385800000|2022-03-15 23:10:00|13986.8|13978.8|13983.8|13975.8|13987.6|13979.6|13982.5|13974.5|0
1647386100000|2022-03-15 23:15:00|13985.1|13977.1|13992.4|13984.4|13996.2|13988.2|13985.1|13977.1|0
1647386400000|2022-03-15 23:20:00|13993|13985|14001.3|13993.3|14006.1|13998.1|13992.3|13984.3|0
1647386700000|2022-03-15 23:25:00|14000.6|13992.6|13995|13987|14001.4|13993.4|13989.4|13981.4|0
1647387000000|2022-03-15 23:30:00|13994.4|13986.4|13988.8|13980.8|13994.4|13986.4|13983.9|13975.9|0
1647387300000|2022-03-15 23:35:00|13989.4|13981.4|14025|14017|14036.5|14028.5|13985.7|13977.7|0
1647387600000|2022-03-15 23:40:00|14024.4|14016.4|14028.6|14020.6|14031.8|14023.8|14024.3|14016.3|0
1647387900000|2022-03-15 23:45:00|14029.3|14021.3|14019|14011|14033|14025|14016.5|14008.5|0
1647388200000|2022-03-15 23:50:00|14018.3|14010.3|13997.1|13989.1|14018.3|14010.3|13993.9|13985.9|0
1647388500000|2022-03-15 23:55:00|13996.5|13988.5|13995.3|13987.3|14002.7|13994.7|13987.9|13979.9|0
1647388800000|2022-03-16 00:00:00|13994.1|13986.1|13984.4|13976.4|13998.9|13990.9|13980.7|13972.7|0
1647389100000|2022-03-16 00:05:00|13985|13977|13995.5|13987.5|13996.8|13988.8|13981.9|13973.9|0
1647389400000|2022-03-16 00:10:00|13993.6|13985.6|13982.2|13974.2|13999.2|13991.2|13981.7|13973.7|0
1647389700000|2022-03-16 00:15:00|13982.9|13974.9|13945.2|13939.2|13982.9|13974.9|13937.7|13931.7|45
1647390000000|2022-03-16 00:20:00|13943.7|13937.7|13938.7|13932.7|13946.7|13940.7|13929.2|13923.2|5
1647390300000|2022-03-16 00:25:00|13942.7|13936.7|13950.2|13944.2|13954.7|13948.7|13941.7|13935.7|3
1647390600000|2022-03-16 00:30:00|13950.7|13944.7|13954.2|13948.2|13971.2|13965.2|13950.7|13944.7|5
1647390900000|2022-03-16 00:35:00|13953.7|13947.7|13950.7|13944.7|13956.2|13950.2|13948.7|13942.7|2
1647391200000|2022-03-16 00:40:00|13948.7|13942.7|13955.2|13949.2|13962.2|13956.2|13948.7|13942.7|3
1647391500000|2022-03-16 00:45:00|13954.7|13948.7|13953.7|13947.7|13962.2|13956.2|13947.7|13941.7|1
1647391800000|2022-03-16 00:50:00|13954.2|13948.2|13954.7|13948.7|13965.7|13959.7|13947.7|13941.7|8
1647392100000|2022-03-16 00:55:00|13955.2|13949.2|13959.7|13953.7|13977.7|13971.7|13955.2|13949.2|3
1647392400000|2022-03-16 01:00:00|13960.2|13954.2|13960.7|13954.7|13963.7|13957.7|13955.2|13949.2|0
1647392700000|2022-03-16 01:05:00|13961.2|13955.2|13966.7|13960.7|13980.7|13974.7|13961.2|13955.2|5
1647393000000|2022-03-16 01:10:00|13966.2|13960.2|13968.7|13962.7|13969.7|13963.7|13959.7|13953.7|0
1647393300000|2022-03-16 01:15:00|13968.2|13962.2|13984.7|13978.7|13985.2|13979.2|13966.7|13960.7|2
1647393600000|2022-03-16 01:20:00|13985.2|13979.2|13983.7|13977.7|13986.2|13980.2|13974.7|13968.7|0
1647393900000|2022-03-16 01:25:00|13983.2|13977.2|13972.2|13966.2|13983.2|13977.2|13972.2|13966.2|1
1647394200000|2022-03-16 01:30:00|13972.7|13966.7|13971.7|13965.7|13982.2|13976.2|13963.2|13957.2|12
1647394500000|2022-03-16 01:35:00|13972.7|13966.7|13969.7|13963.7|13984.7|13978.7|13965.7|13959.7|2
1647394800000|2022-03-16 01:40:00|13968.7|13962.7|13969.7|13963.7|13977.7|13971.7|13965.7|13959.7|0
1647395100000|2022-03-16 01:45:00|13969.2|13963.2|13966.7|13960.7|13976.7|13970.7|13964.2|13958.2|0
1647395400000|2022-03-16 01:50:00|13967.7|13961.7|13979.7|13973.7|13981.7|13975.7|13964.2|13958.2|3
1647395700000|2022-03-16 01:55:00|13979.2|13973.2|13997.7|13991.7|13997.7|13991.7|13975.2|13969.2|6
1647396000000|2022-03-16 02:00:00|13998.7|13992.7|14013.2|14007.2|14014.2|14008.2|13996.2|13990.2|14
1647396300000|2022-03-16 02:05:00|14012.7|14006.7|14011.2|14005.2|14013.7|14007.7|14001.2|13995.2|8
1647396600000|2022-03-16 02:10:00|14012.2|14006.2|14024.7|14018.7|14025.7|14019.7|14010.2|14004.2|152
1647396900000|2022-03-16 02:15:00|14023.7|14017.7|14006.2|14000.2|14023.7|14017.7|14002.2|13996.2|1
1647397200000|2022-03-16 02:20:00|14008.2|14002.2|14003.7|13997.7|14010.7|14004.7|14001.2|13995.2|2
1647397500000|2022-03-16 02:25:00|14003.2|13997.2|14011.2|14005.2|14012.2|14006.2|14001.2|13995.2|0
1647397800000|2022-03-16 02:30:00|14011.7|14005.7|14001.7|13995.7|14013.2|14007.2|13999.7|13993.7|7
1647398100000|2022-03-16 02:35:00|14002.2|13996.2|14005.7|13999.7|14010.2|14004.2|13995.7|13989.7|5
1647398400000|2022-03-16 02:40:00|14004.7|13998.7|14009.2|14003.2|14017.2|14011.2|14002.7|13996.7|0
1647398700000|2022-03-16 02:45:00|14009.7|14003.7|14007.2|14001.2|14010.2|14004.2|14005.7|13999.7|0
1647399000000|2022-03-16 02:50:00|14006.7|14000.7|13985.2|13979.2|14006.7|14000.7|13983.2|13977.2|16
1647399300000|2022-03-16 02:55:00|13983.7|13977.7|13971.7|13965.7|13985.2|13979.2|13966.2|13960.2|14
1647399600000|2022-03-16 03:00:00|13971.2|13965.2|13963.2|13957.2|13980.2|13974.2|13963.2|13957.2|18
1647399900000|2022-03-16 03:05:00|13963.7|13957.7|13942.7|13936.7|13967.2|13961.2|13934.7|13928.7|13
1647400200000|2022-03-16 03:10:00|13943.7|13937.7|13947.7|13941.7|13954.7|13948.7|13942.2|13936.2|3
1647400500000|2022-03-16 03:15:00|13946.7|13940.7|13954.7|13948.7|13955.7|13949.7|13941.2|13935.2|2
1647400800000|2022-03-16 03:20:00|13953.7|13947.7|13967.7|13961.7|13969.7|13963.7|13952.7|13946.7|1
1647401100000|2022-03-16 03:25:00|13968.2|13962.2|13975.7|13969.7|13986.7|13980.7|13966.7|13960.7|2
1647401400000|2022-03-16 03:30:00|13976.7|13970.7|13970.7|13964.7|13984.2|13978.2|13969.7|13963.7|2
1647401700000|2022-03-16 03:35:00|13969.7|13963.7|13974.2|13968.2|13981.7|13975.7|13969.2|13963.2|2
1647402000000|2022-03-16 03:40:00|13973.2|13967.2|13968.2|13962.2|13975.7|13969.7|13966.7|13960.7|5
1647402300000|2022-03-16 03:45:00|13966.7|13960.7|13968.7|13962.7|13974.7|13968.7|13964.7|13958.7|1
1647402600000|2022-03-16 03:50:00|13969.7|13963.7|13966.2|13960.2|13974.7|13968.7|13965.2|13959.2|1
1647402900000|2022-03-16 03:55:00|13966.7|13960.7|13971.2|13965.2|13979.2|13973.2|13966.7|13960.7|3
1647403200000|2022-03-16 04:00:00|13971.7|13965.7|13979.2|13973.2|13980.7|13974.7|13970.7|13964.7|19
1647403500000|2022-03-16 04:05:00|13979.7|13973.7|13984.7|13978.7|13991.2|13985.2|13978.2|13972.2|7
1647403800000|2022-03-16 04:10:00|13985.2|13979.2|13980.7|13974.7|13986.7|13980.7|13980.7|13974.7|1
1647404100000|2022-03-16 04:15:00|13980.2|13974.2|13979.2|13973.2|13983.7|13977.7|13978.2|13972.2|5
1647404400000|2022-03-16 04:20:00|13979.7|13973.7|13977.7|13971.7|13981.2|13975.2|13975.7|13969.7|0
1647404700000|2022-03-16 04:25:00|13978.2|13972.2|13977.7|13971.7|13979.7|13973.7|13975.7|13969.7|0
1647405000000|2022-03-16 04:30:00|13977.2|13971.2|13976.7|13970.7|13979.7|13973.7|13975.7|13969.7|0
1647405300000|2022-03-16 04:35:00|13976.2|13970.2|13981.7|13975.7|13982.7|13976.7|13976.2|13970.2|0
1647405600000|2022-03-16 04:40:00|13980.7|13974.7|13986.2|13980.2|13987.7|13981.7|13980.7|13974.7|0
1647405900000|2022-03-16 04:45:00|13986.7|13980.7|14001.7|13995.7|14001.7|13995.7|13985.7|13979.7|7
1647406200000|2022-03-16 04:50:00|14001.2|13995.2|14000.2|13994.2|14004.2|13998.2|13999.2|13993.2|3
1647406500000|2022-03-16 04:55:00|13999.7|13993.7|14002.2|13996.2|14003.2|13997.2|13998.2|13992.2|7
1647406800000|2022-03-16 05:00:00|14002.7|13996.7|14015.2|14009.2|14017.7|14011.7|14001.7|13995.7|6
1647407100000|2022-03-16 05:05:00|14015.7|14009.7|14021.2|14015.2|14027.2|14021.2|14015.7|14009.7|2
1647407400000|2022-03-16 05:10:00|14022.7|14016.7|14008.2|14002.2|14023.2|14017.2|14008.2|14002.2|9
1647407700000|2022-03-16 05:15:00|14008.7|14002.7|14035.2|14029.2|14035.2|14029.2|14008.7|14002.7|8
1647408000000|2022-03-16 05:20:00|14034.7|14028.7|14035.7|14029.7|14041.2|14035.2|14034.2|14028.2|75
1647408300000|2022-03-16 05:25:00|14036.2|14030.2|14045.2|14039.2|14049.7|14043.7|14036.2|14030.2|46
1647408600000|2022-03-16 05:30:00|14044.7|14038.7|14051.7|14045.7|14051.7|14045.7|14039.7|14033.7|5
1647408900000|2022-03-16 05:35:00|14051.2|14045.2|14051.7|14045.7|14053.7|14047.7|14033.7|14027.7|72
1647409200000|2022-03-16 05:40:00|14052.2|14046.2|14079.7|14073.7|14086.7|14080.7|14046.2|14040.2|86
1647409500000|2022-03-16 05:45:00|14080.2|14074.2|14099.2|14093.2|14117.7|14111.7|14078.7|14072.7|124
1647409800000|2022-03-16 05:50:00|14099.7|14093.7|14070.7|14064.7|14099.7|14093.7|14056.2|14050.2|19
1647410100000|2022-03-16 05:55:00|14069.7|14063.7|14087.2|14081.2|14088.2|14082.2|14061.7|14055.7|37
1647410400000|2022-03-16 06:00:00|14080.7|14074.7|14098.2|14092.2|14098.2|14092.2|14078.2|14072.2|33
1647410700000|2022-03-16 06:05:00|14097.7|14091.7|14087.2|14081.2|14097.7|14091.7|14076.2|14070.2|21
1647411000000|2022-03-16 06:10:00|14088.2|14082.2|14086.7|14080.7|14094.7|14088.7|14082.7|14076.7|7
1647411300000|2022-03-16 06:15:00|14086.2|14080.2|14121.7|14115.7|14121.7|14115.7|14082.7|14076.7|61
1647411600000|2022-03-16 06:20:00|14121.2|14115.2|14129.7|14123.7|14131.7|14125.7|14105.7|14099.7|78
1647411900000|2022-03-16 06:25:00|14130.2|14124.2|14113.7|14107.7|14130.7|14124.7|14111.2|14105.2|28
1647412200000|2022-03-16 06:30:00|14113.2|14107.2|14122.2|14116.2|14132.2|14126.2|14106.2|14100.2|56
1647412500000|2022-03-16 06:35:00|14122.7|14116.7|14119.7|14113.7|14128.2|14122.2|14110.2|14104.2|45
1647412800000|2022-03-16 06:40:00|14121.7|14115.7|14188.7|14182.7|14202.2|14196.2|14117.2|14111.2|274
1647413100000|2022-03-16 06:45:00|14186.7|14180.7|14207.2|14201.2|14213.7|14207.7|14181.2|14175.2|212
1647413400000|2022-03-16 06:50:00|14206.7|14200.7|14210.2|14204.2|14210.2|14204.2|14176.2|14170.2|110
1647413700000|2022-03-16 06:55:00|14209.7|14203.7|14210.7|14204.7|14210.7|14204.7|14192.7|14186.7|81
1647414000000|2022-03-16 07:00:00|14209.2|14206.2|14236.2|14233.2|14240.7|14237.7|14203.7|14200.7|863
1647414300000|2022-03-16 07:05:00|14235.7|14232.7|14265.2|14262.2|14267.7|14264.7|14230.2|14227.2|366
1647414600000|2022-03-16 07:10:00|14266.2|14263.2|14273.2|14270.2|14303.7|14300.7|14258.7|14255.7|903
1647414900000|2022-03-16 07:15:00|14273.7|14270.7|14249.7|14246.7|14273.7|14270.7|14245.7|14242.7|491
1647415200000|2022-03-16 07:20:00|14250.2|14247.2|14235.7|14232.7|14252.2|14249.2|14226.7|14223.7|539
1647415500000|2022-03-16 07:25:00|14236.2|14233.2|14246.7|14243.7|14246.7|14243.7|14224.2|14221.2|431
1647415800000|2022-03-16 07:30:00|14246.2|14243.2|14213.7|14210.7|14250.7|14247.7|14206.2|14203.2|679
1647416100000|2022-03-16 07:35:00|14214.2|14211.2|14235.7|14232.7|14240.2|14237.2|14210.2|14207.2|615
1647416400000|2022-03-16 07:40:00|14235.2|14232.2|14241.2|14238.2|14255.7|14252.7|14234.2|14231.2|472
1647416700000|2022-03-16 07:45:00|14241.7|14238.7|14246.2|14243.2|14247.7|14244.7|14222.2|14219.2|429
1647417000000|2022-03-16 07:50:00|14245.7|14242.7|14258.2|14255.2|14274.7|14271.7|14243.2|14240.2|784
1647417300000|2022-03-16 07:55:00|14257.7|14254.7|14279.7|14276.7|14288.2|14285.2|14232.2|14229.2|886
1647417600000|2022-03-16 08:00:00|14279.1|14277.3|14244.1|14242.3|14284.1|14282.3|14233.1|14231.3|2705
1647417900000|2022-03-16 08:05:00|14243.6|14241.8|14222.6|14220.8|14249.6|14247.8|14203.1|14201.3|1571
1647418200000|2022-03-16 08:10:00|14222.1|14220.3|14191.1|14189.3|14242.6|14240.8|14185.6|14183.8|1531
1647418500000|2022-03-16 08:15:00|14192.6|14190.8|14257.6|14255.8|14273.6|14271.8|14186.6|14184.8|3739
1647418800000|2022-03-16 08:20:00|14259.1|14257.3|14210.1|14208.3|14263.1|14261.3|14209.6|14207.8|1386
1647419100000|2022-03-16 08:25:00|14212.1|14210.3|14255.1|14253.3|14257.1|14255.3|14202.6|14200.8|1388
1647419400000|2022-03-16 08:30:00|14254.6|14252.8|14283.1|14281.3|14307.1|14305.3|14237.6|14235.8|2157
1647419700000|2022-03-16 08:35:00|14285.6|14283.8|14284.1|14282.3|14303.6|14301.8|14256.6|14254.8|925
1647420000000|2022-03-16 08:40:00|14283.6|14281.8|14255.4|14253.6|14300.6|14298.8|14255.4|14253.6|710
1647420300000|2022-03-16 08:45:00|14254.9|14253.1|14239.2|14237.4|14267.7|14265.9|14235.7|14233.9|565
1647420600000|2022-03-16 08:50:00|14239.7|14237.9|14245.2|14243.4|14253.2|14251.4|14229.7|14227.9|615
1647420900000|2022-03-16 08:55:00|14245.7|14243.9|14266.2|14264.4|14266.7|14264.9|14239.7|14237.9|518
1647421200000|2022-03-16 09:00:00|14266.7|14264.9|14276.7|14274.9|14279.2|14277.4|14261.7|14259.9|414
1647421500000|2022-03-16 09:05:00|14277.2|14275.4|14273.7|14271.9|14291.2|14289.4|14265.7|14263.9|635
1647421800000|2022-03-16 09:10:00|14274.7|14272.9|14265.7|14263.9|14282.7|14280.9|14262.7|14260.9|978
1647422100000|2022-03-16 09:15:00|14266.2|14264.4|14266.7|14264.9|14285.2|14283.4|14256.7|14254.9|420
1647422400000|2022-03-16 09:20:00|14267.2|14265.4|14270.7|14268.9|14279.7|14277.9|14266.7|14264.9|374
1647422700000|2022-03-16 09:25:00|14270.2|14268.4|14275.7|14273.9|14280.2|14278.4|14265.2|14263.4|235
1647423000000|2022-03-16 09:30:00|14276.2|14274.4|14267.7|14265.9|14278.2|14276.4|14262.2|14260.4|201
1647423300000|2022-03-16 09:35:00|14268.2|14266.4|14235.7|14233.9|14268.7|14266.9|14231.7|14229.9|554
1647423600000|2022-03-16 09:40:00|14236.2|14234.4|14223.7|14221.9|14246.7|14244.9|14221.7|14219.9|526
1647423900000|2022-03-16 09:45:00|14223.2|14221.4|14207.2|14205.4|14224.2|14222.4|14198.7|14196.9|746
1647424200000|2022-03-16 09:50:00|14206.7|14204.9|14206.2|14204.4|14230.7|14228.9|14198.7|14196.9|509
1647424500000|2022-03-16 09:55:00|14204.7|14202.9|14211.2|14209.4|14215.2|14213.4|14201.7|14199.9|296
1647424800000|2022-03-16 10:00:00|14210.7|14208.9|14224.7|14222.9|14227.7|14225.9|14202.2|14200.4|205
1647425100000|2022-03-16 10:05:00|14224.2|14222.4|14230.7|14228.9|14231.7|14229.9|14218.7|14216.9|285
1647425400000|2022-03-16 10:10:00|14230.2|14228.4|14314.7|14312.9|14317.7|14315.9|14230.2|14228.4|1893
1647425700000|2022-03-16 10:15:00|14314.2|14312.4|14324.2|14322.4|14331.2|14329.4|14296.2|14294.4|886
1647426000000|2022-03-16 10:20:00|14324.7|14322.9|14336.2|14334.4|14341.2|14339.4|14316.2|14314.4|840
1647426300000|2022-03-16 10:25:00|14337.7|14335.9|14332.7|14330.9|14359.7|14357.9|14331.7|14329.9|699
1647426600000|2022-03-16 10:30:00|14333.2|14331.4|14353.2|14351.4|14370.7|14368.9|14333.2|14331.4|458
1647426900000|2022-03-16 10:35:00|14353.7|14351.9|14317.2|14315.4|14357.7|14355.9|14302.7|14300.9|1037
1647427200000|2022-03-16 10:40:00|14316.7|14314.9|14325.2|14323.4|14325.7|14323.9|14306.7|14304.9|707
1647427500000|2022-03-16 10:45:00|14325.7|14323.9|14341.7|14339.9|14343.7|14341.9|14302.7|14300.9|486
1647427800000|2022-03-16 10:50:00|14342.2|14340.4|14349.7|14347.9|14359.2|14357.4|14335.2|14333.4|438
1647428100000|2022-03-16 10:55:00|14350.7|14348.9|14360.7|14358.9|14363.7|14361.9|14339.7|14337.9|624
1647428400000|2022-03-16 11:00:00|14360.2|14358.4|14343.7|14341.9|14370.7|14368.9|14336.2|14334.4|721
1647428700000|2022-03-16 11:05:00|14343.2|14341.4|14371.7|14369.9|14372.7|14370.9|14342.7|14340.9|516
1647429000000|2022-03-16 11:10:00|14372.2|14370.4|14364.2|14362.4|14373.7|14371.9|14360.7|14358.9|614
1647429300000|2022-03-16 11:15:00|14363.7|14361.9|14354.2|14352.4|14364.2|14362.4|14341.7|14339.9|324
1647429600000|2022-03-16 11:20:00|14353.7|14351.9|14351.2|14349.4|14363.7|14361.9|14346.7|14344.9|852
1647429900000|2022-03-16 11:25:00|14351.7|14349.9|14373.7|14371.9|14376.2|14374.4|14349.2|14347.4|255
1647430200000|2022-03-16 11:30:00|14373.2|14371.4|14381.7|14379.9|14395.2|14393.4|14372.7|14370.9|573
1647430500000|2022-03-16 11:35:00|14381.2|14379.4|14388.7|14386.9|14391.7|14389.9|14373.7|14371.9|393
1647430800000|2022-03-16 11:40:00|14389.2|14387.4|14383.7|14381.9|14389.7|14387.9|14372.7|14370.9|223
1647431100000|2022-03-16 11:45:00|14383.2|14381.4|14370.7|14368.9|14390.2|14388.4|14367.2|14365.4|390
1647431400000|2022-03-16 11:50:00|14371.2|14369.4|14374.7|14372.9|14383.7|14381.9|14367.2|14365.4|548
1647431700000|2022-03-16 11:55:00|14375.2|14373.4|14390.2|14388.4|14390.2|14388.4|14373.2|14371.4|665
1647432000000|2022-03-16 12:00:00|14389.7|14387.9|14377.7|14375.9|14389.7|14387.9|14377.7|14375.9|334
1647432300000|2022-03-16 12:05:00|14378.2|14376.4|14385.7|14383.9|14387.2|14385.4|14367.2|14365.4|257
1647432600000|2022-03-16 12:10:00|14386.2|14384.4|14367.2|14365.4|14387.7|14385.9|14364.7|14362.9|438
1647432900000|2022-03-16 12:15:00|14367.7|14365.9|14360.7|14358.9|14376.7|14374.9|14359.2|14357.4|206
1647433200000|2022-03-16 12:20:00|14361.2|14359.4|14356.7|14354.9|14362.7|14360.9|14353.2|14351.4|250
1647433500000|2022-03-16 12:25:00|14356.2|14354.4|14360.2|14358.4|14368.2|14366.4|14350.2|14348.4|209
1647433800000|2022-03-16 12:30:00|14360.7|14358.9|14341.2|14339.4|14366.2|14364.4|14338.7|14336.9|223
1647434100000|2022-03-16 12:35:00|14341.7|14339.9|14309.7|14307.9|14341.7|14339.9|14306.2|14304.4|263
1647434400000|2022-03-16 12:40:00|14310.2|14308.4|14321.7|14319.9|14327.7|14325.9|14305.7|14303.9|611
1647434700000|2022-03-16 12:45:00|14320.2|14318.4|14306.2|14304.4|14323.2|14321.4|14298.7|14296.9|383
1647435000000|2022-03-16 12:50:00|14305.7|14303.9|14290.7|14288.9|14312.2|14310.4|14288.2|14286.4|358
1647435300000|2022-03-16 12:55:00|14291.2|14289.4|14286.2|14284.4|14294.2|14292.4|14270.2|14268.4|530
1647435600000|2022-03-16 13:00:00|14286.7|14284.9|14268.2|14266.4|14291.2|14289.4|14268.2|14266.4|588
1647435900000|2022-03-16 13:05:00|14266.7|14264.9|14265.2|14263.4|14269.7|14267.9|14247.7|14245.9|642
1647436200000|2022-03-16 13:10:00|14264.7|14262.9|14253.7|14251.9|14265.2|14263.4|14253.7|14251.9|453
1647436500000|2022-03-16 13:15:00|14254.2|14252.4|14254.7|14252.9|14266.2|14264.4|14246.7|14244.9|201
1647436800000|2022-03-16 13:20:00|14255.2|14253.4|14269.7|14267.9|14271.2|14269.4|14253.2|14251.4|411
1647437100000|2022-03-16 13:25:00|14269.2|14267.4|14257.2|14255.4|14276.7|14274.9|14254.2|14252.4|475
1647437400000|2022-03-16 13:30:00|14256.7|14254.9|14265.2|14263.4|14271.7|14269.9|14246.2|14244.4|483
1647437700000|2022-03-16 13:35:00|14265.7|14263.9|14276.7|14274.9|14282.2|14280.4|14244.7|14242.9|950
1647438000000|2022-03-16 13:40:00|14277.2|14275.4|14305.2|14303.4|14314.7|14312.9|14275.7|14273.9|533
1647438300000|2022-03-16 13:45:00|14304.7|14302.9|14305.7|14303.9|14314.2|14312.4|14298.7|14296.9|456
1647438600000|2022-03-16 13:50:00|14306.2|14304.4|14280.7|14278.9|14311.7|14309.9|14278.7|14276.9|461
1647438900000|2022-03-16 13:55:00|14281.2|14279.4|14291.7|14289.9|14300.2|14298.4|14280.7|14278.9|223
1647439200000|2022-03-16 14:00:00|14293.7|14291.9|14277.8|14276|14299.7|14297.9|14269.3|14267.5|290
1647439500000|2022-03-16 14:05:00|14277.3|14275.5|14260.8|14259|14278.8|14277|14251.8|14250|685
1647439800000|2022-03-16 14:10:00|14260.3|14258.5|14374.3|14372.5|14381.3|14379.5|14258.3|14256.5|1741
1647440100000|2022-03-16 14:15:00|14374.8|14373|14481.3|14479.5|14559.3|14557.5|14371.8|14370|3148
1647440400000|2022-03-16 14:20:00|14477.8|14476|14464.3|14462.5|14510.3|14508.5|14462.3|14460.5|1976
1647440700000|2022-03-16 14:25:00|14463.3|14461.5|14465.3|14463.5|14488.3|14486.5|14443.8|14442|1504
1647441000000|2022-03-16 14:30:00|14465.8|14464|14489.8|14488|14501.8|14500|14445.3|14443.5|1307
1647441300000|2022-03-16 14:35:00|14491.3|14489.5|14522.3|14520.5|14522.8|14521|14474.3|14472.5|783
1647441600000|2022-03-16 14:40:00|14521.8|14520|14420.3|14418.5|14525.8|14524|14339.8|14338|2813
1647441900000|2022-03-16 14:45:00|14417.8|14416|14404.3|14402.5|14443.8|14442|14398.3|14396.5|793
1647442200000|2022-03-16 14:50:00|14403.8|14402|14419.3|14417.5|14432.8|14431|14396.3|14394.5|378
1647442500000|2022-03-16 14:55:00|14419.8|14418|14477.8|14476|14480.3|14478.5|14400.3|14398.5|621
1647442800000|2022-03-16 15:00:00|14478.3|14476.5|14469.3|14467.5|14491.8|14490|14409.3|14407.5|1284
1647443100000|2022-03-16 15:05:00|14467.8|14466|14428.3|14426.5|14469.8|14468|14410.8|14409|556
1647443400000|2022-03-16 15:10:00|14428.8|14427|14445.8|14444|14466.8|14465|14427.8|14426|451
1647443700000|2022-03-16 15:15:00|14446.3|14444.5|14441.6|14439.8|14463.8|14462|14421.6|14419.8|516
1647444000000|2022-03-16 15:20:00|14442.1|14440.3|14444.1|14442.3|14452.6|14450.8|14435.1|14433.3|402
1647444300000|2022-03-16 15:25:00|14443.6|14441.8|14433.6|14431.8|14452.1|14450.3|14422.1|14420.3|332
1647444600000|2022-03-16 15:30:00|14433.1|14431.3|14417.6|14415.8|14444.6|14442.8|14409.6|14407.8|283
1647444900000|2022-03-16 15:35:00|14418.1|14416.3|14390.6|14388.8|14420.1|14418.3|14363.1|14361.3|824
1647445200000|2022-03-16 15:40:00|14391.1|14389.3|14380.1|14378.3|14397.1|14395.3|14365.6|14363.8|331
1647445500000|2022-03-16 15:45:00|14380.6|14378.8|14369.6|14367.8|14381.1|14379.3|14363.1|14361.3|265
1647445800000|2022-03-16 15:50:00|14369.1|14367.3|14388.1|14386.3|14406.6|14404.8|14363.6|14361.8|565
1647446100000|2022-03-16 15:55:00|14387.6|14385.8|14410.6|14408.8|14412.1|14410.3|14387.6|14385.8|488
1647446400000|2022-03-16 16:00:00|14410.1|14408.3|14429.1|14427.3|14435.6|14433.8|14402.1|14400.3|535
1647446700000|2022-03-16 16:05:00|14429.6|14427.8|14418.6|14416.8|14432.6|14430.8|14414.1|14412.3|521
1647447000000|2022-03-16 16:10:00|14417.6|14415.8|14422.1|14420.3|14430.1|14428.3|14414.1|14412.3|373
1647447300000|2022-03-16 16:15:00|14422.6|14420.8|14422.6|14420.8|14429.1|14427.3|14413.6|14411.8|541
1647447600000|2022-03-16 16:20:00|14423.1|14421.3|14430.6|14428.8|14437.6|14435.8|14419.6|14417.8|528
1647447900000|2022-03-16 16:25:00|14430.1|14428.3|14453.1|14451.3|14459.6|14457.8|14425.6|14423.8|1787
1647448200000|2022-03-16 16:30:00|14454.2|14451.2|14447.2|14444.2|14482.7|14479.7|14435.7|14432.7|2105
1647448500000|2022-03-16 16:35:00|14447.7|14444.7|14414.2|14411.2|14463.2|14460.2|14413.7|14410.7|979
1647448800000|2022-03-16 16:40:00|14413.7|14410.7|14427.2|14424.2|14433.7|14430.7|14407.7|14404.7|326
1647449100000|2022-03-16 16:45:00|14427.7|14424.7|14362.2|14359.2|14429.2|14426.2|14350.7|14347.7|987
1647449400000|2022-03-16 16:50:00|14362.7|14359.7|14386.7|14383.7|14391.2|14388.2|14354.2|14351.2|365
1647449700000|2022-03-16 16:55:00|14386.2|14383.2|14393.2|14390.2|14403.2|14400.2|14378.2|14375.2|277
1647450000000|2022-03-16 17:00:00|14393.7|14390.7|14355.7|14352.7|14396.7|14393.7|14355.7|14352.7|144
1647450300000|2022-03-16 17:05:00|14355.2|14352.2|14328.7|14325.7|14360.7|14357.7|14328.2|14325.2|254
1647450600000|2022-03-16 17:10:00|14329.2|14326.2|14335.7|14332.7|14341.7|14338.7|14310.7|14307.7|358
1647450900000|2022-03-16 17:15:00|14335.2|14332.2|14343.7|14340.7|14349.7|14346.7|14327.2|14324.2|92
1647451200000|2022-03-16 17:20:00|14344.2|14341.2|14375.7|14372.7|14377.7|14374.7|14326.2|14323.2|271
1647451500000|2022-03-16 17:25:00|14374.7|14371.7|14371.2|14368.2|14386.7|14383.7|14362.7|14359.7|221
1647451800000|2022-03-16 17:30:00|14370.7|14367.7|14394.7|14391.7|14395.2|14392.2|14369.7|14366.7|107
1647452100000|2022-03-16 17:35:00|14394.2|14391.2|14400.2|14397.2|14407.2|14404.2|14393.2|14390.2|109
1647452400000|2022-03-16 17:40:00|14399.7|14396.7|14380.2|14377.2|14402.7|14399.7|14375.2|14372.2|120
1647452700000|2022-03-16 17:45:00|14379.7|14376.7|14385.7|14382.7|14388.2|14385.2|14375.2|14372.2|44
1647453000000|2022-03-16 17:50:00|14385.2|14382.2|14398.7|14395.7|14406.7|14403.7|14375.7|14372.7|192
1647453300000|2022-03-16 17:55:00|14400.2|14397.2|14396.7|14393.7|14425.7|14422.7|14387.2|14384.2|204
1647453600000|2022-03-16 18:00:00|14382.7|14379.7|14343.7|14340.7|14397.2|14394.2|14337.7|14334.7|277
1647453900000|2022-03-16 18:05:00|14344.2|14341.2|14309.2|14306.2|14353.2|14350.2|14308.2|14305.2|196
1647454200000|2022-03-16 18:10:00|14308.7|14305.7|14284.2|14281.2|14318.2|14315.2|14260.7|14257.7|320
1647454500000|2022-03-16 18:15:00|14284.7|14281.7|14358.7|14355.7|14358.7|14355.7|14280.2|14277.2|342
1647454800000|2022-03-16 18:20:00|14357.7|14354.7|14299.2|14296.2|14358.7|14355.7|14292.7|14289.7|180
1647455100000|2022-03-16 18:25:00|14299.7|14296.7|14305.2|14302.2|14323.7|14320.7|14288.2|14285.2|219
1647455400000|2022-03-16 18:30:00|14305.7|14302.7|14267.2|14264.2|14306.7|14303.7|14257.2|14254.2|242
1647455700000|2022-03-16 18:35:00|14266.7|14263.7|14346.7|14343.7|14349.2|14346.2|14258.7|14255.7|328
1647456000000|2022-03-16 18:40:00|14346.2|14343.2|14380.2|14377.2|14392.2|14389.2|14343.7|14340.7|362
1647456300000|2022-03-16 18:45:00|14379.7|14376.7|14375.7|14372.7|14405.7|14402.7|14361.2|14358.2|171
1647456600000|2022-03-16 18:50:00|14375.2|14372.2|14405.7|14402.7|14409.2|14406.2|14362.2|14359.2|130
1647456900000|2022-03-16 18:55:00|14405.2|14402.2|14398.2|14395.2|14433.7|14430.7|14397.7|14394.7|136
1647457200000|2022-03-16 19:00:00|14398.7|14395.7|14422.7|14419.7|14426.2|14423.2|14362.2|14359.2|180
1647457500000|2022-03-16 19:05:00|14422.2|14419.2|14395.2|14392.2|14446.2|14443.2|14393.7|14390.7|239
1647457800000|2022-03-16 19:10:00|14394.7|14391.7|14421.2|14418.2|14431.2|14428.2|14386.7|14383.7|120
1647458100000|2022-03-16 19:15:00|14420.7|14417.7|14457.7|14454.7|14458.2|14455.2|14409.7|14406.7|130
1647458400000|2022-03-16 19:20:00|14458.7|14455.7|14467.7|14464.7|14480.2|14477.2|14455.7|14452.7|187
1647458700000|2022-03-16 19:25:00|14468.2|14465.2|14466.2|14463.2|14474.2|14471.2|14456.2|14453.2|92
1647459000000|2022-03-16 19:30:00|14466.7|14463.7|14449.2|14446.2|14468.7|14465.7|14432.2|14429.2|169
1647459300000|2022-03-16 19:35:00|14449.7|14446.7|14447.2|14444.2|14456.7|14453.7|14436.2|14433.2|85
1647459600000|2022-03-16 19:40:00|14446.7|14443.7|14432.7|14429.7|14456.2|14453.2|14429.2|14426.2|79
1647459900000|2022-03-16 19:45:00|14433.2|14430.2|14463.2|14460.2|14468.2|14465.2|14428.2|14425.2|121
1647460200000|2022-03-16 19:50:00|14463.7|14460.7|14466.7|14463.7|14487.7|14484.7|14457.2|14454.2|129
1647460500000|2022-03-16 19:55:00|14467.2|14464.2|14502.2|14499.2|14503.2|14500.2|14463.7|14460.7|168
1647460800000|2022-03-16 20:00:00|14503.2|14500.2|14468.7|14465.7|14503.2|14500.2|14468.7|14465.7|123
1647461100000|2022-03-16 20:05:00|14473.2|14470.2|14473.2|14470.2|14482.7|14479.7|14470.2|14467.2|44
1647461400000|2022-03-16 20:10:00|14472.2|14469.2|14491.2|14488.2|14495.2|14492.2|14466.2|14463.2|65
1647461700000|2022-03-16 20:15:00|14490.7|14487.7|14486.2|14483.2|14500.7|14497.7|14484.2|14481.2|54
1647462000000|2022-03-16 20:20:00|14486.7|14483.7|14497.2|14494.2|14498.2|14495.2|14480.2|14477.2|43
1647462300000|2022-03-16 20:25:00|14495.7|14492.7|14494.2|14491.2|14496.7|14493.7|14491.7|14488.7|24
1647462600000|2022-03-16 20:30:00|14493.7|14490.7|14499.2|14496.2|14499.7|14496.7|14493.7|14490.7|71
1647462900000|2022-03-16 20:35:00|14499.7|14496.7|14503.2|14500.2|14507.7|14504.7|14496.2|14493.2|73
1647463200000|2022-03-16 20:40:00|14502.2|14499.2|14513.7|14510.7|14515.7|14512.7|14502.2|14499.2|30
1647463500000|2022-03-16 20:45:00|14515.2|14512.2|14494.2|14491.2|14515.2|14512.2|14494.2|14491.2|68
1647463800000|2022-03-16 20:50:00|14495.2|14492.2|14484.2|14481.2|14498.2|14495.2|14482.2|14479.2|105
1647464100000|2022-03-16 20:55:00|14482.7|14479.7|14507.7|14504.7|14507.7|14504.7|14478.2|14475.2|130
1647464400000|2022-03-16 21:00:00|14510.6|14502.6|14503.6|14495.6|14510.6|14502.6|14501.8|14493.8|447
1647464700000|2022-03-16 21:05:00|14503.1|14495.1|14498.3|14490.3|14503.1|14495.1|14496.1|14488.1|0
1647465000000|2022-03-16 21:10:00|14498.5|14490.5|14494.9|14486.9|14498.5|14490.5|14493.5|14485.5|0
1647465300000|2022-03-16 21:15:00|14495|14487|14490.8|14482.8|14495|14487|14489.1|14481.1|0
1647465600000|2022-03-16 21:20:00|14491.3|14483.3|14488.8|14480.8|14491.3|14483.3|14486.5|14478.5|0
1647465900000|2022-03-16 21:25:00|14489.7|14481.7|14498.3|14490.3|14499.4|14491.4|14488.2|14480.2|0
1647466200000|2022-03-16 21:30:00|14498.1|14490.1|14499.3|14491.3|14500|14492|14497.7|14489.7|0
1647466500000|2022-03-16 21:35:00|14499.4|14491.4|14499.2|14491.2|14500.2|14492.2|14498.2|14490.2|0
1647466800000|2022-03-16 21:40:00|14499.3|14491.3|14506.3|14498.3|14506.5|14498.5|14499|14491|0
1647467100000|2022-03-16 21:45:00|14505.8|14497.8|14500.9|14492.9|14507.8|14499.8|14500.7|14492.7|0
1647467400000|2022-03-16 21:50:00|14503.7|14495.7|14503|14495|14503.7|14495.7|14500.2|14492.2|0
1647467700000|2022-03-16 21:55:00|14504.6|14496.6|14501.6|14493.6|14505.2|14497.2|14501.6|14493.6|0
1647468000000|2022-03-16 22:00:00|14495.2|14487.2|14481.3|14473.3|14506.5|14498.5|14478.8|14470.8|0
1647468300000|2022-03-16 22:05:00|14483.2|14475.2|14481.7|14473.7|14486.7|14478.7|14474|14466|0
1647468600000|2022-03-16 22:10:00|14482.3|14474.3|14469.1|14461.1|14484.1|14476.1|14468.5|14460.5|0
1647468900000|2022-03-16 22:15:00|14468.5|14460.5|14466.1|14458.1|14472.2|14464.2|14465.4|14457.4|0
1647469200000|2022-03-16 22:20:00|14464.8|14456.8|14456.2|14448.2|14466.1|14458.1|14453.6|14445.6|0
1647469500000|2022-03-16 22:25:00|14454.9|14446.9|14460.8|14452.8|14461.1|14453.1|14449.2|14441.2|0
1647469800000|2022-03-16 22:30:00|14462|14454|14455.4|14447.4|14465.3|14457.3|14446.5|14438.5|0
1647470100000|2022-03-16 22:35:00|14454.2|14446.2|14461.2|14453.2|14461.9|14453.9|14452.6|14444.6|0
1647470400000|2022-03-16 22:40:00|14460.6|14452.6|14461.9|14453.9|14467.6|14459.6|14460.5|14452.5|0
1647470700000|2022-03-16 22:45:00|14463.2|14455.2|14464.9|14456.9|14465.7|14457.7|14461.3|14453.3|0
1647471000000|2022-03-16 22:50:00|14463.7|14455.7|14465|14457|14467.4|14459.4|14459.9|14451.9|0
1647471300000|2022-03-16 22:55:00|14464.3|14456.3|14466.5|14458.5|14468.9|14460.9|14461.9|14453.9|0
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14463.7|14455.7|14481.4|14473.4|14457.9|14449.9|0
1647471900000|2022-03-16 23:05:00|14464.3|14456.3|14450.2|14442.2|14464.3|14456.3|14449.9|14441.9|0
1647472200000|2022-03-16 23:10:00|14449.6|14441.6|14448.6|14440.6|14452.9|14444.9|14442.7|14434.7|0
1647472500000|2022-03-16 23:15:00|14449.2|14441.2|14455.3|14447.3|14456.6|14448.6|14444.3|14436.3|0
1647472800000|2022-03-16 23:20:00|14454.1|14446.1|14451.6|14443.6|14455.9|14447.9|14450.3|14442.3|0
1647473100000|2022-03-16 23:25:00|14451.4|14443.4|14461.9|14453.9|14464.3|14456.3|14451.4|14443.4|0
1647473400000|2022-03-16 23:30:00|14462.5|14454.5|14464.9|14456.9|14467.1|14459.1|14459.9|14451.9|0
1647473700000|2022-03-16 23:35:00|14466.1|14458.1|14454.7|14446.7|14467.4|14459.4|14454.1|14446.1|0
1647474000000|2022-03-16 23:40:00|14454.1|14446.1|14462.3|14454.3|14464|14456|14454.1|14446.1|0
1647474300000|2022-03-16 23:45:00|14462.9|14454.9|14470|14462|14471|14463|14459.8|14451.8|0
1647474600000|2022-03-16 23:50:00|14469.4|14461.4|14481.9|14473.9|14488.3|14480.3|14468.2|14460.2|0
1647474900000|2022-03-16 23:55:00|14482.5|14474.5|14483.8|14475.8|14489.4|14481.4|14477|14469|0
1647475200000|2022-03-17 00:00:00|14482|14474|14472.4|14464.4|14488.2|14480.2|14462.8|14454.8|0
1647475500000|2022-03-17 00:05:00|14473|14465|14481.4|14473.4|14485.2|14477.2|14458.8|14450.8|0
1647475800000|2022-03-17 00:10:00|14482.7|14474.7|14477.1|14469.1|14490.2|14482.2|14472.1|14464.1|0
1647476100000|2022-03-17 00:15:00|14475.8|14467.8|14473.7|14467.7|14483.3|14475.7|14459.2|14453.2|42
1647476400000|2022-03-17 00:20:00|14474.2|14468.2|14477.7|14471.7|14480.2|14474.2|14469.2|14463.2|14
1647476700000|2022-03-17 00:25:00|14478.7|14472.7|14468.7|14462.7|14486.7|14480.7|14467.7|14461.7|2
1647477000000|2022-03-17 00:30:00|14469.7|14463.7|14477.2|14471.2|14481.7|14475.7|14468.7|14462.7|0
1647477300000|2022-03-17 00:35:00|14476.7|14470.7|14480.7|14474.7|14490.7|14484.7|14476.2|14470.2|2
1647477600000|2022-03-17 00:40:00|14481.2|14475.2|14479.7|14473.7|14489.7|14483.7|14477.2|14471.2|4
1647477900000|2022-03-17 00:45:00|14480.2|14474.2|14498.7|14492.7|14504.7|14498.7|14480.2|14474.2|3
1647478200000|2022-03-17 00:50:00|14499.7|14493.7|14502.7|14496.7|14509.2|14503.2|14490.2|14484.2|2
1647478500000|2022-03-17 00:55:00|14502.2|14496.2|14507.2|14501.2|14507.2|14501.2|14495.2|14489.2|0
1647478800000|2022-03-17 01:00:00|14506.7|14500.7|14500.2|14494.2|14510.2|14504.2|14500.2|14494.2|6
1647479100000|2022-03-17 01:05:00|14500.7|14494.7|14502.2|14496.2|14504.2|14498.2|14489.7|14483.7|0
1647479400000|2022-03-17 01:10:00|14502.7|14496.7|14496.7|14490.7|14504.2|14498.2|14496.7|14490.7|0
1647479700000|2022-03-17 01:15:00|14497.7|14491.7|14494.7|14488.7|14498.7|14492.7|14480.7|14474.7|25
1647480000000|2022-03-17 01:20:00|14496.7|14490.7|14480.7|14474.7|14507.7|14501.7|14471.2|14465.2|26
1647480300000|2022-03-17 01:25:00|14480.2|14474.2|14462.7|14456.7|14481.2|14475.2|14460.2|14454.2|12
1647480600000|2022-03-17 01:30:00|14462.2|14456.2|14466.7|14460.7|14474.7|14468.7|14460.2|14454.2|11
1647480900000|2022-03-17 01:35:00|14466.2|14460.2|14432.7|14426.7|14467.7|14461.7|14427.7|14421.7|4
1647481200000|2022-03-17 01:40:00|14432.2|14426.2|14445.2|14439.2|14454.7|14448.7|14424.2|14418.2|7
1647481500000|2022-03-17 01:45:00|14444.7|14438.7|14432.2|14426.2|14449.2|14443.2|14428.2|14422.2|2
1647481800000|2022-03-17 01:50:00|14433.7|14427.7|14418.7|14412.7|14433.7|14427.7|14417.7|14411.7|22
1647482100000|2022-03-17 01:55:00|14428.2|14422.2|14438.2|14432.2|14447.2|14441.2|14421.7|14415.7|3
1647482400000|2022-03-17 02:00:00|14436.2|14430.2|14448.7|14442.7|14451.2|14445.2|14429.7|14423.7|3
1647482700000|2022-03-17 02:05:00|14445.2|14439.2|14452.2|14446.2|14461.2|14455.2|14438.7|14432.7|3
1647483000000|2022-03-17 02:10:00|14449.2|14443.2|14462.2|14456.2|14466.7|14460.7|14440.2|14434.2|19
1647483300000|2022-03-17 02:15:00|14465.2|14459.2|14462.2|14456.2|14466.2|14460.2|14454.2|14448.2|2
1647483600000|2022-03-17 02:20:00|14461.7|14455.7|14477.2|14471.2|14478.2|14472.2|14459.7|14453.7|0
1647483900000|2022-03-17 02:25:00|14477.7|14471.7|14472.2|14466.2|14483.7|14477.7|14467.2|14461.2|2
1647484200000|2022-03-17 02:30:00|14471.7|14465.7|14461.7|14455.7|14472.2|14466.2|14460.7|14454.7|1
1647484500000|2022-03-17 02:35:00|14465.7|14459.7|14459.7|14453.7|14465.7|14459.7|14459.2|14453.2|0
1647484800000|2022-03-17 02:40:00|14460.2|14454.2|14458.2|14452.2|14467.2|14461.2|14458.2|14452.2|0
1647485100000|2022-03-17 02:45:00|14459.7|14453.7|14457.7|14451.7|14470.7|14464.7|14456.7|14450.7|3
1647485400000|2022-03-17 02:50:00|14461.2|14455.2|14474.2|14468.2|14479.2|14473.2|14459.2|14453.2|1
1647485700000|2022-03-17 02:55:00|14473.7|14467.7|14463.7|14457.7|14475.2|14469.2|14458.2|14452.2|1
1647486000000|2022-03-17 03:00:00|14460.7|14454.7|14456.2|14450.2|14465.7|14459.7|14455.7|14449.7|0
1647486300000|2022-03-17 03:05:00|14455.7|14449.7|14444.2|14438.2|14463.2|14457.2|14443.2|14437.2|7
1647486600000|2022-03-17 03:10:00|14444.7|14438.7|14450.2|14444.2|14453.7|14447.7|14438.7|14432.7|3
1647486900000|2022-03-17 03:15:00|14449.7|14443.7|14434.2|14428.2|14457.7|14451.7|14432.7|14426.7|6
1647487200000|2022-03-17 03:20:00|14436.2|14430.2|14448.7|14442.7|14450.7|14444.7|14432.2|14426.2|16
1647487500000|2022-03-17 03:25:00|14450.7|14444.7|14464.2|14458.2|14469.2|14463.2|14445.7|14439.7|5
1647487800000|2022-03-17 03:30:00|14463.7|14457.7|14460.7|14454.7|14466.2|14460.2|14452.7|14446.7|5
1647488100000|2022-03-17 03:35:00|14461.7|14455.7|14474.2|14468.2|14477.7|14471.7|14454.2|14448.2|4
1647488400000|2022-03-17 03:40:00|14475.7|14469.7|14461.7|14455.7|14475.7|14469.7|14453.7|14447.7|3
1647488700000|2022-03-17 03:45:00|14459.7|14453.7|14461.7|14455.7|14468.7|14462.7|14451.2|14445.2|11
1647489000000|2022-03-17 03:50:00|14461.2|14455.2|14455.2|14449.2|14462.7|14456.7|14454.7|14448.7|12
1647489300000|2022-03-17 03:55:00|14454.7|14448.7|14456.2|14450.2|14457.7|14451.7|14453.7|14447.7|2
1647489600000|2022-03-17 04:00:00|14454.2|14448.2|14442.7|14436.7|14455.2|14449.2|14440.7|14434.7|5
1647489900000|2022-03-17 04:05:00|14443.2|14437.2|14444.2|14438.2|14446.7|14440.7|14439.2|14433.2|0
1647490200000|2022-03-17 04:10:00|14444.7|14438.7|14445.7|14439.7|14448.7|14442.7|14439.2|14433.2|0
1647490500000|2022-03-17 04:15:00|14448.7|14442.7|14447.7|14441.7|14449.2|14443.2|14445.7|14439.7|0
1647490800000|2022-03-17 04:20:00|14447.2|14441.2|14443.2|14437.2|14448.7|14442.7|14440.7|14434.7|0
1647491100000|2022-03-17 04:25:00|14442.7|14436.7|14442.2|14436.2|14443.2|14437.2|14440.2|14434.2|0
1647491400000|2022-03-17 04:30:00|14442.7|14436.7|14455.7|14449.7|14459.2|14453.2|14442.7|14436.7|4
1647491700000|2022-03-17 04:35:00|14456.2|14450.2|14458.7|14452.7|14458.7|14452.7|14452.7|14446.7|3
1647492000000|2022-03-17 04:40:00|14459.2|14453.2|14462.7|14456.7|14463.2|14457.2|14456.7|14450.7|1
1647492300000|2022-03-17 04:45:00|14461.7|14455.7|14464.2|14458.2|14464.2|14458.2|14461.7|14455.7|0
1647492600000|2022-03-17 04:50:00|14465.2|14459.2|14468.7|14462.7|14469.7|14463.7|14463.2|14457.2|0
1647492900000|2022-03-17 04:55:00|14466.2|14460.2|14476.2|14470.2|14476.7|14470.7|14466.2|14460.2|3
1647493200000|2022-03-17 05:00:00|14475.7|14469.7|14460.7|14454.7|14475.7|14469.7|14450.2|14444.2|8
1647493500000|2022-03-17 05:05:00|14461.2|14455.2|14462.7|14456.7|14467.7|14461.7|14460.7|14454.7|1
1647493800000|2022-03-17 05:10:00|14463.7|14457.7|14488.7|14482.7|14489.2|14483.2|14461.7|14455.7|5
1647494100000|2022-03-17 05:15:00|14487.7|14481.7|14504.7|14498.7|14508.2|14502.2|14483.7|14477.7|11
1647494400000|2022-03-17 05:20:00|14504.2|14498.2|14479.2|14473.2|14505.7|14499.7|14476.7|14470.7|22
1647494700000|2022-03-17 05:25:00|14476.7|14470.7|14476.7|14470.7|14477.7|14471.7|14469.2|14463.2|0
1647495000000|2022-03-17 05:30:00|14476.2|14470.2|14480.2|14474.2|14483.7|14477.7|14474.2|14468.2|8
1647495300000|2022-03-17 05:35:00|14478.7|14472.7|14488.2|14482.2|14488.2|14482.2|14474.7|14468.7|12
1647495600000|2022-03-17 05:40:00|14487.7|14481.7|14493.7|14487.7|14494.7|14488.7|14482.2|14476.2|9
1647495900000|2022-03-17 05:45:00|14493.2|14487.2|14482.2|14476.2|14496.7|14490.7|14481.7|14475.7|18
1647496200000|2022-03-17 05:50:00|14483.2|14477.2|14476.2|14470.2|14486.2|14480.2|14474.7|14468.7|4
1647496500000|2022-03-17 05:55:00|14476.7|14470.7|14470.7|14464.7|14478.2|14472.2|14467.7|14461.7|4
1647496800000|2022-03-17 06:00:00|14470.2|14464.2|14466.7|14460.7|14482.2|14476.2|14458.7|14452.7|12
1647497100000|2022-03-17 06:05:00|14467.2|14461.2|14477.7|14471.7|14479.2|14473.2|14467.2|14461.2|7
1647497400000|2022-03-17 06:10:00|14477.2|14471.2|14472.2|14466.2|14479.7|14473.7|14469.7|14463.7|2
1647497700000|2022-03-17 06:15:00|14471.7|14465.7|14475.2|14469.2|14476.7|14470.7|14471.2|14465.2|3
1647498000000|2022-03-17 06:20:00|14475.7|14469.7|14491.7|14485.7|14492.7|14486.7|14473.2|14467.2|5
1647498300000|2022-03-17 06:25:00|14491.2|14485.2|14500.7|14494.7|14501.2|14495.2|14488.2|14482.2|3
1647498600000|2022-03-17 06:30:00|14501.2|14495.2|14496.2|14490.2|14505.2|14499.2|14491.7|14485.7|8
1647498900000|2022-03-17 06:35:00|14495.2|14489.2|14495.7|14489.7|14498.7|14492.7|14491.7|14485.7|9
1647499200000|2022-03-17 06:40:00|14496.2|14490.2|14508.2|14502.2|14511.7|14505.7|14494.7|14488.7|14
1647499500000|2022-03-17 06:45:00|14508.7|14502.7|14517.2|14511.2|14517.2|14511.2|14498.7|14492.7|26
1647499800000|2022-03-17 06:50:00|14517.7|14511.7|14517.7|14511.7|14522.7|14516.7|14508.7|14502.7|58
1647500100000|2022-03-17 06:55:00|14517.2|14511.2|14521.2|14515.2|14533.2|14527.2|14517.2|14511.2|22
1647500400000|2022-03-17 07:00:00|14519.7|14516.7|14527.7|14524.7|14528.2|14525.2|14509.7|14506.7|116
1647500700000|2022-03-17 07:05:00|14527.2|14524.2|14523.7|14520.7|14531.7|14528.7|14520.7|14517.7|117
1647501000000|2022-03-17 07:10:00|14524.7|14521.7|14513.7|14510.7|14524.7|14521.7|14509.7|14506.7|44
1647501300000|2022-03-17 07:15:00|14513.2|14510.2|14467.7|14464.7|14514.7|14511.7|14467.7|14464.7|144
1647501600000|2022-03-17 07:20:00|14467.2|14464.2|14479.7|14476.7|14481.7|14478.7|14462.2|14459.2|122
1647501900000|2022-03-17 07:25:00|14479.2|14476.2|14465.7|14462.7|14480.2|14477.2|14464.2|14461.2|62
1647502200000|2022-03-17 07:30:00|14464.7|14461.7|14424.7|14421.7|14471.7|14468.7|14424.2|14421.2|165
1647502500000|2022-03-17 07:35:00|14425.2|14422.2|14439.2|14436.2|14439.2|14436.2|14407.2|14404.2|147
1647502800000|2022-03-17 07:40:00|14438.7|14435.7|14436.2|14433.2|14441.7|14438.7|14419.2|14416.2|79
1647503100000|2022-03-17 07:45:00|14435.7|14432.7|14462.7|14459.7|14475.7|14472.7|14429.7|14426.7|243
1647503400000|2022-03-17 07:50:00|14463.2|14460.2|14486.7|14483.7|14498.7|14495.7|14455.7|14452.7|217
1647503700000|2022-03-17 07:55:00|14487.2|14484.2|14511.2|14508.2|14513.7|14510.7|14475.2|14472.2|436
1647504000000|2022-03-17 08:00:00|14513.2|14510.2|14504.6|14502.8|14513.6|14511.8|14467.6|14465.8|747
1647504300000|2022-03-17 08:05:00|14504.1|14502.3|14465.1|14463.3|14506.6|14504.8|14448.6|14446.8|493
1647504600000|2022-03-17 08:10:00|14463.6|14461.8|14449.6|14447.8|14474.6|14472.8|14435.6|14433.8|380
1647504900000|2022-03-17 08:15:00|14449.1|14447.3|14458.6|14456.8|14465.6|14463.8|14449.1|14447.3|510
1647505200000|2022-03-17 08:20:00|14459.1|14457.3|14485.6|14483.8|14500.1|14498.3|14454.6|14452.8|801
1647505500000|2022-03-17 08:25:00|14486.1|14484.3|14462.1|14460.3|14498.1|14496.3|14455.1|14453.3|415
1647505800000|2022-03-17 08:30:00|14462.6|14460.8|14456.6|14454.8|14488.1|14486.3|14454.1|14452.3|588
1647506100000|2022-03-17 08:35:00|14456.1|14454.3|14456.6|14454.8|14470.6|14468.8|14449.1|14447.3|825
1647506400000|2022-03-17 08:40:00|14456.1|14454.3|14461.6|14459.8|14475.1|14473.3|14450.6|14448.8|406
1647506700000|2022-03-17 08:45:00|14462.1|14460.3|14453.1|14451.3|14485.6|14483.8|14452.6|14450.8|450
1647507000000|2022-03-17 08:50:00|14452.6|14450.8|14423.6|14421.8|14462.6|14460.8|14421.6|14419.8|363
1647507300000|2022-03-17 08:55:00|14423.1|14421.3|14430.6|14428.8|14438.6|14436.8|14411.1|14409.3|607
1647507600000|2022-03-17 09:00:00|14430.1|14428.3|14420.1|14418.3|14440.1|14438.3|14420.1|14418.3|298
1647507900000|2022-03-17 09:05:00|14419.6|14417.8|14415.6|14413.8|14426.6|14424.8|14409.1|14407.3|460
1647508200000|2022-03-17 09:10:00|14415.1|14413.3|14374.1|14372.3|14415.1|14413.3|14369.6|14367.8|576
1647508500000|2022-03-17 09:15:00|14373.1|14371.3|14382.6|14380.8|14394.1|14392.3|14362.1|14360.3|798
1647508800000|2022-03-17 09:20:00|14382.1|14380.3|14402.1|14400.3|14407.6|14405.8|14380.1|14378.3|357
1647509100000|2022-03-17 09:25:00|14401.6|14399.8|14422.6|14420.8|14426.1|14424.3|14400.6|14398.8|267
1647509400000|2022-03-17 09:30:00|14422.1|14420.3|14392.6|14390.8|14425.6|14423.8|14392.6|14390.8|439
1647509700000|2022-03-17 09:35:00|14392.1|14390.3|14377.1|14375.3|14392.6|14390.8|14369.1|14367.3|470
1647510000000|2022-03-17 09:40:00|14375.1|14373.3|14386.6|14384.8|14391.6|14389.8|14375.1|14373.3|329
1647510300000|2022-03-17 09:45:00|14386.1|14384.3|14376.1|14374.3|14396.1|14394.3|14375.1|14373.3|487
1647510600000|2022-03-17 09:50:00|14376.6|14374.8|14381.1|14379.3|14390.1|14388.3|14364.1|14362.3|403
1647510900000|2022-03-17 09:55:00|14381.6|14379.8|14409.1|14407.3|14411.6|14409.8|14381.1|14379.3|313
1647511200000|2022-03-17 10:00:00|14408.1|14406.3|14309.6|14307.8|14410.1|14408.3|14286.6|14284.8|2039
1647511500000|2022-03-17 10:05:00|14309.1|14307.3|14293.6|14291.8|14310.6|14308.8|14251.6|14249.8|1148
1647511800000|2022-03-17 10:10:00|14291.1|14289.3|14300.6|14298.8|14316.6|14314.8|14284.6|14282.8|684
1647512100000|2022-03-17 10:15:00|14301.1|14299.3|14330.1|14328.3|14333.1|14331.3|14288.1|14286.3|607
1647512400000|2022-03-17 10:20:00|14329.6|14327.8|14361.9|14360.1|14365.1|14363.3|14319.1|14317.3|596
1647512700000|2022-03-17 10:25:00|14362.4|14360.6|14343.4|14341.6|14363.9|14362.1|14337.4|14335.6|402
1647513000000|2022-03-17 10:30:00|14343.9|14342.1|14366.4|14364.6|14371.4|14369.6|14336.4|14334.6|1216
1647513300000|2022-03-17 10:35:00|14365.9|14364.1|14353.9|14352.1|14366.9|14365.1|14340.9|14339.1|387
1647513600000|2022-03-17 10:40:00|14353.4|14351.6|14338.9|14337.1|14357.4|14355.6|14331.4|14329.6|228
1647513900000|2022-03-17 10:45:00|14339.4|14337.6|14358.4|14356.6|14358.4|14356.6|14323.4|14321.6|358
1647514200000|2022-03-17 10:50:00|14357.9|14356.1|14373.9|14372.1|14376.4|14374.6|14352.9|14351.1|299
1647514500000|2022-03-17 10:55:00|14373.4|14371.6|14397.9|14396.1|14397.9|14396.1|14368.9|14367.1|613
1647514800000|2022-03-17 11:00:00|14398.4|14396.6|14387.9|14386.1|14399.9|14398.1|14374.4|14372.6|328
1647515100000|2022-03-17 11:05:00|14387.4|14385.6|14389.9|14388.1|14395.9|14394.1|14378.9|14377.1|350
1647515400000|2022-03-17 11:10:00|14389.4|14387.6|14381.9|14380.1|14391.9|14390.1|14377.4|14375.6|143
1647515700000|2022-03-17 11:15:00|14381.4|14379.6|14370.9|14369.1|14390.4|14388.6|14368.4|14366.6|207
1647516000000|2022-03-17 11:20:00|14370.4|14368.6|14361.9|14360.1|14374.4|14372.6|14351.4|14349.6|209
1647516300000|2022-03-17 11:25:00|14361.4|14359.6|14354.4|14352.6|14362.9|14361.1|14351.9|14350.1|79
1647516600000|2022-03-17 11:30:00|14352.9|14351.1|14356.9|14355.1|14363.4|14361.6|14350.4|14348.6|103
1647516900000|2022-03-17 11:35:00|14357.4|14355.6|14338.9|14337.1|14357.4|14355.6|14338.4|14336.6|271
1647517200000|2022-03-17 11:40:00|14339.4|14337.6|14321.4|14319.6|14340.4|14338.6|14319.4|14317.6|224
1647517500000|2022-03-17 11:45:00|14320.9|14319.1|14329.9|14328.1|14331.9|14330.1|14316.4|14314.6|173
1647517800000|2022-03-17 11:50:00|14327.4|14325.6|14329.9|14328.1|14341.4|14339.6|14324.4|14322.6|192
1647518100000|2022-03-17 11:55:00|14329.4|14327.6|14336.9|14335.1|14350.9|14349.1|14324.9|14323.1|182
1647518400000|2022-03-17 12:00:00|14336.4|14334.6|14351.4|14349.6|14366.4|14364.6|14317.4|14315.6|643
1647518700000|2022-03-17 12:05:00|14351.9|14350.1|14337.9|14336.1|14361.9|14360.1|14337.9|14336.1|205
1647519000000|2022-03-17 12:10:00|14338.4|14336.6|14309.4|14307.6|14338.9|14337.1|14309.4|14307.6|303
1647519300000|2022-03-17 12:15:00|14309.9|14308.1|14290.9|14289.1|14318.9|14317.1|14286.4|14284.6|226
1647519600000|2022-03-17 12:20:00|14290.4|14288.6|14292.9|14291.1|14299.9|14298.1|14282.4|14280.6|253
1647519900000|2022-03-17 12:25:00|14292.4|14290.6|14281.9|14280.1|14302.4|14300.6|14274.9|14273.1|254
1647520200000|2022-03-17 12:30:00|14281.4|14279.6|14293.4|14291.6|14305.9|14304.1|14274.9|14273.1|415
1647520500000|2022-03-17 12:35:00|14293.9|14292.1|14286.4|14284.6|14297.9|14296.1|14284.4|14282.6|178
1647520800000|2022-03-17 12:40:00|14285.7|14283.9|14277.2|14275.4|14289.2|14287.4|14272.2|14270.4|161
1647521100000|2022-03-17 12:45:00|14277.7|14275.9|14283.2|14281.4|14286.7|14284.9|14272.7|14270.9|205
1647521400000|2022-03-17 12:50:00|14283.7|14281.9|14279.7|14277.9|14285.2|14283.4|14273.7|14271.9|174
1647521700000|2022-03-17 12:55:00|14279.2|14277.4|14293.2|14291.4|14300.7|14298.9|14270.7|14268.9|306
1647522000000|2022-03-17 13:00:00|14292.7|14290.9|14290.7|14288.9|14305.7|14303.9|14288.7|14286.9|146
1647522300000|2022-03-17 13:05:00|14290.2|14288.4|14279.7|14277.9|14295.7|14293.9|14274.7|14272.9|176
1647522600000|2022-03-17 13:10:00|14279.2|14277.4|14249.7|14247.9|14279.7|14277.9|14249.7|14247.9|384
1647522900000|2022-03-17 13:15:00|14249.2|14247.4|14262.7|14260.9|14267.2|14265.4|14246.7|14244.9|303
1647523200000|2022-03-17 13:20:00|14262.2|14260.4|14275.2|14273.4|14283.7|14281.9|14261.2|14259.4|311
1647523500000|2022-03-17 13:25:00|14274.7|14272.9|14263.7|14261.9|14283.7|14281.9|14261.7|14259.9|350
1647523800000|2022-03-17 13:30:00|14263.2|14261.4|14279.2|14277.4|14287.2|14285.4|14243.7|14241.9|493
1647524100000|2022-03-17 13:35:00|14279.7|14277.9|14285.2|14283.4|14286.2|14284.4|14254.7|14252.9|329
1647524400000|2022-03-17 13:40:00|14284.2|14282.4|14298.2|14296.4|14298.7|14296.9|14279.7|14277.9|311
1647524700000|2022-03-17 13:45:00|14297.7|14295.9|14293.2|14291.4|14340.2|14338.4|14291.2|14289.4|1380
1647525000000|2022-03-17 13:50:00|14292.7|14290.9|14298.7|14296.9|14318.2|14316.4|14286.2|14284.4|226
1647525300000|2022-03-17 13:55:00|14298.2|14296.4|14333.7|14331.9|14337.2|14335.4|14296.7|14294.9|486
1647525600000|2022-03-17 14:00:00|14334.2|14332.4|14352.2|14350.4|14359.2|14357.4|14327.7|14325.9|553
1647525900000|2022-03-17 14:05:00|14352.7|14350.9|14365.7|14363.9|14368.2|14366.4|14347.7|14345.9|381
1647526200000|2022-03-17 14:10:00|14364.7|14362.9|14339.2|14337.4|14367.7|14365.9|14325.2|14323.4|927
1647526500000|2022-03-17 14:15:00|14338.7|14336.9|14327.7|14325.9|14348.7|14346.9|14319.2|14317.4|259
1647526800000|2022-03-17 14:20:00|14328.2|14326.4|14361.7|14359.9|14362.7|14360.9|14324.2|14322.4|219
1647527100000|2022-03-17 14:25:00|14361.2|14359.4|14349.2|14347.4|14363.2|14361.4|14342.2|14340.4|142
1647527400000|2022-03-17 14:30:00|14349.7|14347.9|14338.7|14336.9|14351.7|14349.9|14322.7|14320.9|148
1647527700000|2022-03-17 14:35:00|14338.2|14336.4|14322.2|14320.4|14341.2|14339.4|14314.2|14312.4|214
1647528000000|2022-03-17 14:40:00|14321.2|14319.4|14304.7|14302.9|14325.2|14323.4|14297.7|14295.9|545
1647528300000|2022-03-17 14:45:00|14303.2|14301.4|14279.7|14277.9|14310.7|14308.9|14261.7|14259.9|611
1647528600000|2022-03-17 14:50:00|14279.2|14277.4|14250.2|14248.4|14281.7|14279.9|14247.7|14245.9|146
1647528900000|2022-03-17 14:55:00|14249.7|14247.9|14279.2|14277.4|14283.2|14281.4|14249.7|14247.9|426
1647529200000|2022-03-17 15:00:00|14278.7|14276.9|14271.2|14269.4|14288.7|14286.9|14261.7|14259.9|211
1647529500000|2022-03-17 15:05:00|14270.7|14268.9|14301.7|14299.9|14307.2|14305.4|14263.7|14261.9|273
1647529800000|2022-03-17 15:10:00|14301.1|14299.3|14268.1|14266.3|14302.1|14300.3|14265.1|14263.3|176
1647530100000|2022-03-17 15:15:00|14268.6|14266.8|14294.6|14292.8|14298.1|14296.3|14267.1|14265.3|119
1647530400000|2022-03-17 15:20:00|14292.1|14290.3|14307.6|14305.8|14309.6|14307.8|14280.6|14278.8|105
1647530700000|2022-03-17 15:25:00|14307.1|14305.3|14294.1|14292.3|14308.1|14306.3|14278.1|14276.3|357
1647531000000|2022-03-17 15:30:00|14293.6|14291.8|14313.6|14311.8|14314.1|14312.3|14283.1|14281.3|96
1647531300000|2022-03-17 15:35:00|14314.1|14312.3|14316.1|14314.3|14319.1|14317.3|14300.1|14298.3|200
1647531600000|2022-03-17 15:40:00|14316.6|14314.8|14309.1|14307.3|14321.1|14319.3|14303.6|14301.8|190
1647531900000|2022-03-17 15:45:00|14308.6|14306.8|14289.1|14287.3|14310.1|14308.3|14285.6|14283.8|188
1647532200000|2022-03-17 15:50:00|14288.6|14286.8|14308.6|14306.8|14309.1|14307.3|14288.1|14286.3|251
1647532500000|2022-03-17 15:55:00|14309.1|14307.3|14299.1|14297.3|14313.1|14311.3|14289.1|14287.3|458
1647532800000|2022-03-17 16:00:00|14298.6|14296.8|14325.3|14323.5|14325.3|14323.5|14298.6|14296.8|252
1647533100000|2022-03-17 16:05:00|14324.8|14323|14334.3|14332.5|14335.8|14334|14317.8|14316|232
1647533400000|2022-03-17 16:10:00|14333.8|14332|14335.3|14333.5|14341.8|14340|14327.8|14326|251
1647533700000|2022-03-17 16:15:00|14336.3|14334.5|14347.3|14345.5|14348.8|14347|14327.8|14326|176
1647534000000|2022-03-17 16:20:00|14347.8|14346|14353.8|14352|14366.3|14364.5|14346.8|14345|847
1647534300000|2022-03-17 16:25:00|14354.3|14352.5|14394.8|14393|14395.8|14394|14350.3|14348.5|1380
1647534600000|2022-03-17 16:30:00|14395.3|14393.5|14392.4|14389.4|14417.9|14414.9|14373.4|14370.4|1425
1647534900000|2022-03-17 16:35:00|14391.9|14388.9|14392.9|14389.9|14399.4|14396.4|14374.9|14371.9|509
1647535200000|2022-03-17 16:40:00|14392.4|14389.4|14391.4|14388.4|14393.9|14390.9|14379.9|14376.9|315
1647535500000|2022-03-17 16:45:00|14391.9|14388.9|14390.9|14387.9|14392.4|14389.4|14379.4|14376.4|269
1647535800000|2022-03-17 16:50:00|14391.9|14388.9|14383.9|14380.9|14392.4|14389.4|14382.4|14379.4|262
1647536100000|2022-03-17 16:55:00|14383.4|14380.4|14384.9|14381.9|14393.9|14390.9|14380.9|14377.9|212
1647536400000|2022-03-17 17:00:00|14385.4|14382.4|14369.9|14366.9|14386.9|14383.9|14366.9|14363.9|129
1647536700000|2022-03-17 17:05:00|14370.9|14367.9|14363.4|14360.4|14374.9|14371.9|14361.4|14358.4|185
1647537000000|2022-03-17 17:10:00|14362.9|14359.9|14344.9|14341.9|14367.9|14364.9|14338.9|14335.9|196
1647537300000|2022-03-17 17:15:00|14345.4|14342.4|14365.9|14362.9|14366.9|14363.9|14345.4|14342.4|91
1647537600000|2022-03-17 17:20:00|14366.4|14363.4|14391.4|14388.4|14393.4|14390.4|14361.9|14358.9|319
1647537900000|2022-03-17 17:25:00|14391.9|14388.9|14404.4|14401.4|14406.9|14403.9|14388.9|14385.9|148
1647538200000|2022-03-17 17:30:00|14404.9|14401.9|14415.4|14412.4|14418.9|14415.9|14401.4|14398.4|83
1647538500000|2022-03-17 17:35:00|14415.9|14412.9|14394.9|14391.9|14418.4|14415.4|14394.4|14391.4|210
1647538800000|2022-03-17 17:40:00|14395.4|14392.4|14426.4|14423.4|14430.4|14427.4|14395.4|14392.4|185
1647539100000|2022-03-17 17:45:00|14426.9|14423.9|14424.4|14421.4|14428.4|14425.4|14420.4|14417.4|104
1647539400000|2022-03-17 17:50:00|14423.9|14420.9|14432.4|14429.4|14434.4|14431.4|14422.4|14419.4|67
1647539700000|2022-03-17 17:55:00|14431.9|14428.9|14419.4|14416.4|14434.4|14431.4|14419.4|14416.4|168
1647540000000|2022-03-17 18:00:00|14419.9|14416.9|14408.9|14405.9|14422.4|14419.4|14400.4|14397.4|166
1647540300000|2022-03-17 18:05:00|14409.4|14406.4|14411.4|14408.4|14414.9|14411.9|14408.4|14405.4|50
1647540600000|2022-03-17 18:10:00|14411.9|14408.9|14406.9|14403.9|14412.4|14409.4|14395.4|14392.4|64
1647540900000|2022-03-17 18:15:00|14405.4|14402.4|14407.4|14404.4|14407.9|14404.9|14398.9|14395.9|87
1647541200000|2022-03-17 18:20:00|14407.9|14404.9|14387.9|14384.9|14409.9|14406.9|14386.9|14383.9|112
1647541500000|2022-03-17 18:25:00|14387.4|14384.4|14371.9|14368.9|14392.9|14389.9|14363.4|14360.4|260
1647541800000|2022-03-17 18:30:00|14370.9|14367.9|14389.4|14386.4|14393.9|14390.9|14370.9|14367.9|75
1647542100000|2022-03-17 18:35:00|14389.9|14386.9|14386.9|14383.9|14402.4|14399.4|14385.9|14382.9|96
1647542400000|2022-03-17 18:40:00|14387.4|14384.4|14399.4|14396.4|14401.4|14398.4|14384.4|14381.4|31
1647542700000|2022-03-17 18:45:00|14398.9|14395.9|14403.9|14400.9|14404.4|14401.4|14394.4|14391.4|46
1647543000000|2022-03-17 18:50:00|14404.9|14401.9|14394.9|14391.9|14407.4|14404.4|14394.4|14391.4|51
1647543300000|2022-03-17 18:55:00|14395.4|14392.4|14401.4|14398.4|14404.4|14401.4|14389.4|14386.4|65
1647543600000|2022-03-17 19:00:00|14401.9|14398.9|14403.9|14400.9|14406.4|14403.4|14392.4|14389.4|41
1647543900000|2022-03-17 19:05:00|14404.4|14401.4|14389.4|14386.4|14404.9|14401.9|14383.9|14380.9|111
1647544200000|2022-03-17 19:10:00|14388.9|14385.9|14376.9|14373.9|14388.9|14385.9|14365.9|14362.9|73
1647544500000|2022-03-17 19:15:00|14378.4|14375.4|14384.4|14381.4|14386.9|14383.9|14375.4|14372.4|39
1647544800000|2022-03-17 19:20:00|14384.9|14381.9|14380.9|14377.9|14385.9|14382.9|14378.4|14375.4|64
1647545100000|2022-03-17 19:25:00|14381.4|14378.4|14394.9|14391.9|14398.4|14395.4|14381.4|14378.4|48
1647545400000|2022-03-17 19:30:00|14395.4|14392.4|14398.9|14395.9|14399.9|14396.9|14387.4|14384.4|330
1647545700000|2022-03-17 19:35:00|14399.4|14396.4|14402.9|14399.9|14412.4|14409.4|14399.4|14396.4|80
1647546000000|2022-03-17 19:40:00|14403.9|14400.9|14427.4|14424.4|14432.4|14429.4|14403.9|14400.9|122
1647546300000|2022-03-17 19:45:00|14426.9|14423.9|14420.9|14417.9|14431.4|14428.4|14415.4|14412.4|73
1647546600000|2022-03-17 19:50:00|14420.4|14417.4|14381.9|14378.9|14420.4|14417.4|14373.4|14370.4|204
1647546900000|2022-03-17 19:55:00|14382.4|14379.4|14428.9|14425.9|14428.9|14425.9|14373.4|14370.4|260
1647547200000|2022-03-17 20:00:00|14429.9|14426.9|14417.9|14414.9|14431.4|14428.4|14416.4|14413.4|67
1647547500000|2022-03-17 20:05:00|14414.4|14411.4|14409.9|14406.9|14420.9|14417.9|14404.9|14401.9|56
1647547800000|2022-03-17 20:10:00|14410.4|14407.4|14417.4|14414.4|14417.4|14414.4|14409.9|14406.9|11
1647548100000|2022-03-17 20:15:00|14416.9|14413.9|14406.9|14403.9|14416.9|14413.9|14406.9|14403.9|12
1647548400000|2022-03-17 20:20:00|14406.4|14403.4|14405.9|14402.9|14406.4|14403.4|14394.4|14391.4|19
1647548700000|2022-03-17 20:25:00|14406.4|14403.4|14357.4|14354.4|14407.4|14404.4|14342.9|14339.9|201
1647549000000|2022-03-17 20:30:00|14357.9|14354.9|14373.9|14370.9|14385.4|14382.4|14357.9|14354.9|63
1647549300000|2022-03-17 20:35:00|14373.4|14370.4|14357.9|14354.9|14373.4|14370.4|14356.4|14353.4|37
1647549600000|2022-03-17 20:40:00|14356.4|14353.4|14367.4|14364.4|14368.9|14365.9|14356.4|14353.4|76
1647549900000|2022-03-17 20:45:00|14368.4|14365.4|14366.9|14363.9|14371.9|14368.9|14366.4|14363.4|58
1647550200000|2022-03-17 20:50:00|14367.4|14364.4|14373.4|14370.4|14373.9|14370.9|14355.9|14352.9|108
1647550500000|2022-03-17 20:55:00|14374.9|14371.9|14384.9|14381.9|14384.9|14381.9|14360.9|14357.9|167
1647550800000|2022-03-17 21:00:00|14379.1|14371.1|14379.9|14371.9|14382.3|14374.3|14378.9|14370.9|11
1647551100000|2022-03-17 21:05:00|14379.8|14371.8|14383.5|14375.5|14384.6|14376.6|14379.4|14371.4|0
1647551400000|2022-03-17 21:10:00|14383.6|14375.6|14383.3|14375.3|14384.4|14376.4|14382.1|14374.1|0
1647551700000|2022-03-17 21:15:00|14383.1|14375.1|14384.6|14376.6|14384.6|14376.6|14382.5|14374.5|0
1647552000000|2022-03-17 21:20:00|14384.7|14376.7|14381.3|14373.3|14384.7|14376.7|14380|14372|0
1647552300000|2022-03-17 21:25:00|14380.9|14372.9|14381.3|14373.3|14382.4|14374.4|14379.8|14371.8|0
1647552600000|2022-03-17 21:30:00|14381.8|14373.8|14381.3|14373.3|14383.8|14375.8|14380.9|14372.9|0
1647552900000|2022-03-17 21:35:00|14382.3|14374.3|14386.4|14378.4|14386.4|14378.4|14381.9|14373.9|0
1647553200000|2022-03-17 21:40:00|14386.6|14378.6|14385.2|14377.2|14386.7|14378.7|14382.9|14374.9|0
1647553500000|2022-03-17 21:45:00|14385.6|14377.6|14385|14377|14386.1|14378.1|14385|14377|0
1647553800000|2022-03-17 21:50:00|14384.9|14376.9|14383.3|14375.3|14384.9|14376.9|14382.6|14374.6|0
1647554100000|2022-03-17 21:55:00|14383.9|14375.9|14387.1|14379.1|14387.1|14379.1|14383.5|14375.5|0
1647554400000|2022-03-17 22:00:00|14394.1|14386.1|14392.3|14384.3|14405.3|14397.3|14377.8|14369.8|0
1647554700000|2022-03-17 22:05:00|14394.2|14386.2|14382.6|14374.6|14394.2|14386.2|14370.9|14362.9|0
1647555000000|2022-03-17 22:10:00|14383.2|14375.2|14365.1|14357.1|14392.8|14384.8|14364.3|14356.3|0
1647555300000|2022-03-17 22:15:00|14365.7|14357.7|14353.3|14345.3|14372.8|14364.8|14349.9|14341.9|0
1647555600000|2022-03-17 22:20:00|14354.5|14346.5|14363|14355|14364.3|14356.3|14349.5|14341.5|0
1647555900000|2022-03-17 22:25:00|14361.8|14353.8|14362.7|14354.7|14364.3|14356.3|14360.2|14352.2|0
1647556200000|2022-03-17 22:30:00|14362.1|14354.1|14359|14351|14363.9|14355.9|14358.2|14350.2|0
1647556500000|2022-03-17 22:35:00|14359.6|14351.6|14358.8|14350.8|14366.4|14358.4|14358.2|14350.2|0
1647556800000|2022-03-17 22:40:00|14359.4|14351.4|14354.8|14346.8|14363.6|14355.6|14350|14342|0
1647557100000|2022-03-17 22:45:00|14354.2|14346.2|14351.8|14343.8|14355.3|14347.3|14346|14338|0
1647557400000|2022-03-17 22:50:00|14351.1|14343.1|14358.4|14350.4|14358.4|14350.4|14345.7|14337.7|0
1647557700000|2022-03-17 22:55:00|14357.8|14349.8|14349.3|14341.3|14359.6|14351.6|14337.1|14329.1|0
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14344.6|14336.6|14353.4|14345.4|14338.5|14330.5|0
1647558300000|2022-03-17 23:05:00|14345.2|14337.2|14346.3|14338.3|14352|14344|14342.1|14334.1|0
1647558600000|2022-03-17 23:10:00|14345.7|14337.7|14349.5|14341.5|14352.5|14344.5|14345.7|14337.7|0
1647558900000|2022-03-17 23:15:00|14351.4|14343.4|14354.1|14346.1|14359|14351|14347|14339|0
1647559200000|2022-03-17 23:20:00|14354.7|14346.7|14353.4|14345.4|14359.1|14351.1|14351.6|14343.6|0
1647559500000|2022-03-17 23:25:00|14354|14346|14355.1|14347.1|14357.6|14349.6|14344|14336|0
1647559800000|2022-03-17 23:30:00|14354.5|14346.5|14353.8|14345.8|14363.7|14355.7|14348.9|14340.9|0
1647560100000|2022-03-17 23:35:00|14353.2|14345.2|14357.5|14349.5|14358.7|14350.7|14351.3|14343.3|0
1647560400000|2022-03-17 23:40:00|14358.7|14350.7|14356|14348|14359.9|14351.9|14352.6|14344.6|0
1647560700000|2022-03-17 23:45:00|14353.6|14345.6|14357.2|14349.2|14358.5|14350.5|14351|14343|0
1647561000000|2022-03-17 23:50:00|14358.4|14350.4|14358.4|14350.4|14360.9|14352.9|14353.4|14345.4|0
1647561300000|2022-03-17 23:55:00|14357.7|14349.7|14347.3|14339.3|14359.6|14351.6|14346|14338|0
1647561600000|2022-03-18 00:00:00|14349.7|14341.7|14354.6|14346.6|14360.8|14352.8|14339.8|14331.8|0
1647561900000|2022-03-18 00:05:00|14355.2|14347.2|14380|14372|14381.3|14373.3|14352.1|14344.1|0
1647562200000|2022-03-18 00:10:00|14381.3|14373.3|14373.9|14365.9|14388|14380|14370.2|14362.2|0
1647562500000|2022-03-18 00:15:00|14375.1|14367.1|14347.4|14341.4|14379.9|14373.9|14344.4|14338.4|21
1647562800000|2022-03-18 00:20:00|14346.9|14340.9|14349.4|14343.4|14349.9|14343.9|14334.4|14328.4|17
1647563100000|2022-03-18 00:25:00|14348.9|14342.9|14340.4|14334.4|14349.9|14343.9|14334.4|14328.4|6
1647563400000|2022-03-18 00:30:00|14341.9|14335.9|14371.9|14365.9|14372.4|14366.4|14340.9|14334.9|4
1647563700000|2022-03-18 00:35:00|14371.4|14365.4|14355.9|14349.9|14373.4|14367.4|14355.9|14349.9|4
1647564000000|2022-03-18 00:40:00|14355.4|14349.4|14338.4|14332.4|14359.9|14353.9|14331.9|14325.9|2
1647564300000|2022-03-18 00:45:00|14337.9|14331.9|14322.4|14316.4|14347.4|14341.4|14315.9|14309.9|21
1647564600000|2022-03-18 00:50:00|14321.9|14315.9|14318.4|14312.4|14327.9|14321.9|14314.4|14308.4|15
1647564900000|2022-03-18 00:55:00|14318.9|14312.9|14313.4|14307.4|14324.9|14318.9|14312.4|14306.4|6
1647565200000|2022-03-18 01:00:00|14315.4|14309.4|14322.9|14316.9|14335.4|14329.4|14315.4|14309.4|12
1647565500000|2022-03-18 01:05:00|14322.4|14316.4|14302.9|14296.9|14322.9|14316.9|14299.4|14293.4|4
1647565800000|2022-03-18 01:10:00|14302.4|14296.4|14307.9|14301.9|14307.9|14301.9|14294.4|14288.4|31
1647566100000|2022-03-18 01:15:00|14307.4|14301.4|14301.4|14295.4|14313.4|14307.4|14295.4|14289.4|10
1647566400000|2022-03-18 01:20:00|14301.9|14295.9|14308.4|14302.4|14310.9|14304.9|14301.9|14295.9|0
1647566700000|2022-03-18 01:25:00|14308.9|14302.9|14297.9|14291.9|14311.9|14305.9|14295.9|14289.9|5
1647567000000|2022-03-18 01:30:00|14297.4|14291.4|14312.4|14306.4|14313.4|14307.4|14296.9|14290.9|9
1647567300000|2022-03-18 01:35:00|14312.9|14306.9|14299.4|14293.4|14315.4|14309.4|14297.4|14291.4|68
1647567600000|2022-03-18 01:40:00|14300.9|14294.9|14304.4|14298.4|14313.4|14307.4|14298.9|14292.9|0
1647567900000|2022-03-18 01:45:00|14304.9|14298.9|14322.4|14316.4|14328.4|14322.4|14304.9|14298.9|4
1647568200000|2022-03-18 01:50:00|14323.9|14317.9|14317.9|14311.9|14327.9|14321.9|14312.9|14306.9|11
1647568500000|2022-03-18 01:55:00|14318.9|14312.9|14319.4|14313.4|14321.4|14315.4|14312.9|14306.9|17
1647568800000|2022-03-18 02:00:00|14319.9|14313.9|14307.9|14301.9|14322.4|14316.4|14307.4|14301.4|16
1647569100000|2022-03-18 02:05:00|14307.4|14301.4|14296.9|14290.9|14307.4|14301.4|14285.4|14279.4|29
1647569400000|2022-03-18 02:10:00|14296.4|14290.4|14289.9|14283.9|14297.4|14291.4|14289.4|14283.4|10
1647569700000|2022-03-18 02:15:00|14288.9|14282.9|14285.9|14279.9|14289.4|14283.4|14278.4|14272.4|18
1647570000000|2022-03-18 02:20:00|14285.4|14279.4|14275.9|14269.9|14287.9|14281.9|14273.9|14267.9|23
1647570300000|2022-03-18 02:25:00|14276.4|14270.4|14287.9|14281.9|14289.4|14283.4|14276.4|14270.4|11
1647570600000|2022-03-18 02:30:00|14286.4|14280.4|14286.9|14280.9|14286.9|14280.9|14278.4|14272.4|8
1647570900000|2022-03-18 02:35:00|14288.4|14282.4|14279.4|14273.4|14289.4|14283.4|14277.9|14271.9|2
1647571200000|2022-03-18 02:40:00|14279.9|14273.9|14285.4|14279.4|14295.9|14289.9|14278.9|14272.9|2
1647571500000|2022-03-18 02:45:00|14287.4|14281.4|14295.4|14289.4|14300.9|14294.9|14285.4|14279.4|3
1647571800000|2022-03-18 02:50:00|14294.4|14288.4|14285.4|14279.4|14294.4|14288.4|14283.9|14277.9|0
1647572100000|2022-03-18 02:55:00|14284.4|14278.4|14289.9|14283.9|14289.9|14283.9|14282.9|14276.9|3
1647572400000|2022-03-18 03:00:00|14289.4|14283.4|14293.4|14287.4|14295.4|14289.4|14286.9|14280.9|0
1647572700000|2022-03-18 03:05:00|14292.9|14286.9|14293.4|14287.4|14294.9|14288.9|14288.4|14282.4|0
1647573000000|2022-03-18 03:10:00|14292.9|14286.9|14282.4|14276.4|14294.4|14288.4|14279.9|14273.9|1
1647573300000|2022-03-18 03:15:00|14282.9|14276.9|14276.4|14270.4|14287.9|14281.9|14275.9|14269.9|4
1647573600000|2022-03-18 03:20:00|14277.9|14271.9|14275.9|14269.9|14283.4|14277.4|14272.4|14266.4|5
1647573900000|2022-03-18 03:25:00|14275.4|14269.4|14282.9|14276.9|14284.4|14278.4|14274.4|14268.4|3
1647574200000|2022-03-18 03:30:00|14283.4|14277.4|14288.4|14282.4|14290.9|14284.9|14281.4|14275.4|2
1647574500000|2022-03-18 03:35:00|14288.9|14282.9|14283.4|14277.4|14292.4|14286.4|14283.4|14277.4|0
1647574800000|2022-03-18 03:40:00|14285.4|14279.4|14288.4|14282.4|14289.9|14283.9|14285.4|14279.4|2
1647575100000|2022-03-18 03:45:00|14287.9|14281.9|14292.9|14286.9|14299.4|14293.4|14286.9|14280.9|1
1647575400000|2022-03-18 03:50:00|14293.4|14287.4|14289.4|14283.4|14294.9|14288.9|14286.9|14280.9|0
1647575700000|2022-03-18 03:55:00|14288.9|14282.9|14297.9|14291.9|14300.9|14294.9|14287.9|14281.9|4
1647576000000|2022-03-18 04:00:00|14300.9|14294.9|14306.9|14300.9|14311.4|14305.4|14299.4|14293.4|10
1647576300000|2022-03-18 04:05:00|14307.4|14301.4|14314.9|14308.9|14316.9|14310.9|14306.9|14300.9|8
1647576600000|2022-03-18 04:10:00|14314.4|14308.4|14314.4|14308.4|14317.4|14311.4|14313.9|14307.9|1
1647576900000|2022-03-18 04:15:00|14314.9|14308.9|14308.9|14302.9|14325.4|14319.4|14307.9|14301.9|10
1647577200000|2022-03-18 04:20:00|14307.9|14301.9|14317.9|14311.9|14322.4|14316.4|14302.9|14296.9|9
1647577500000|2022-03-18 04:25:00|14317.4|14311.4|14315.9|14309.9|14317.9|14311.9|14312.4|14306.4|0
1647577800000|2022-03-18 04:30:00|14315.4|14309.4|14317.4|14311.4|14320.9|14314.9|14315.4|14309.4|0
1647578100000|2022-03-18 04:35:00|14316.9|14310.9|14318.9|14312.9|14318.9|14312.9|14316.9|14310.9|8
1647578400000|2022-03-18 04:40:00|14318.4|14312.4|14315.4|14309.4|14320.4|14314.4|14312.4|14306.4|6
1647578700000|2022-03-18 04:45:00|14315.9|14309.9|14308.9|14302.9|14316.4|14310.4|14308.4|14302.4|1
1647579000000|2022-03-18 04:50:00|14308.4|14302.4|14308.9|14302.9|14308.9|14302.9|14308.4|14302.4|0
1647579600000|2022-03-18 05:00:00|14308.4|14302.4|14300.9|14294.9|14313.4|14307.4|14298.4|14292.4|8
1647579900000|2022-03-18 05:05:00|14300.4|14294.4|14306.4|14300.4|14315.4|14309.4|14288.9|14282.9|2
1647580200000|2022-03-18 05:10:00|14307.4|14301.4|14317.9|14311.9|14321.4|14315.4|14305.4|14299.4|5
1647580500000|2022-03-18 05:15:00|14318.4|14312.4|14327.4|14321.4|14327.9|14321.9|14318.4|14312.4|2
1647580800000|2022-03-18 05:20:00|14324.4|14318.4|14334.4|14328.4|14334.4|14328.4|14320.4|14314.4|7
1647581100000|2022-03-18 05:25:00|14333.9|14327.9|14333.4|14327.4|14334.9|14328.9|14328.4|14322.4|1
1647581400000|2022-03-18 05:30:00|14332.9|14326.9|14345.9|14339.9|14345.9|14339.9|14328.9|14322.9|9
1647581700000|2022-03-18 05:35:00|14345.4|14339.4|14350.4|14344.4|14352.9|14346.9|14345.4|14339.4|18
1647582000000|2022-03-18 05:40:00|14352.9|14346.9|14362.9|14356.9|14362.9|14356.9|14352.9|14346.9|8
1647582300000|2022-03-18 05:45:00|14363.9|14357.9|14365.9|14359.9|14367.4|14361.4|14355.9|14349.9|21
1647582600000|2022-03-18 05:50:00|14366.4|14360.4|14364.9|14358.9|14369.4|14363.4|14362.9|14356.9|10
1647582900000|2022-03-18 05:55:00|14364.4|14358.4|14371.9|14365.9|14377.9|14371.9|14363.9|14357.9|20
1647583200000|2022-03-18 06:00:00|14371.4|14365.4|14384.9|14378.9|14386.9|14380.9|14369.9|14363.9|11
1647583500000|2022-03-18 06:05:00|14380.4|14374.4|14390.4|14384.4|14390.9|14384.9|14379.4|14373.4|20
1647583800000|2022-03-18 06:10:00|14389.9|14383.9|14406.4|14400.4|14415.9|14409.9|14389.9|14383.9|29
1647584100000|2022-03-18 06:15:00|14406.9|14400.9|14405.9|14399.9|14407.4|14401.4|14394.4|14388.4|29
1647584400000|2022-03-18 06:20:00|14406.4|14400.4|14414.9|14408.9|14417.4|14411.4|14399.9|14393.9|9
1647584700000|2022-03-18 06:25:00|14414.4|14408.4|14409.9|14403.9|14414.9|14408.9|14408.9|14402.9|0
1647585000000|2022-03-18 06:30:00|14409.4|14403.4|14391.9|14385.9|14424.4|14418.4|14390.9|14384.9|18
1647585300000|2022-03-18 06:35:00|14391.4|14385.4|14404.4|14398.4|14414.9|14408.9|14386.4|14380.4|24
1647585600000|2022-03-18 06:40:00|14403.4|14397.4|14406.9|14400.9|14413.4|14407.4|14400.4|14394.4|32
1647585900000|2022-03-18 06:45:00|14407.4|14401.4|14387.4|14381.4|14408.9|14402.9|14387.4|14381.4|54
1647586200000|2022-03-18 06:50:00|14386.9|14380.9|14381.4|14375.4|14390.9|14384.9|14378.9|14372.9|47
1647586500000|2022-03-18 06:55:00|14380.9|14374.9|14381.4|14375.4|14389.9|14383.9|14369.4|14363.4|87
1647586800000|2022-03-18 07:00:00|14379.9|14376.9|14371.9|14368.9|14393.4|14390.4|14357.9|14354.9|273
1647587100000|2022-03-18 07:05:00|14374.4|14371.4|14355.4|14352.4|14374.4|14371.4|14342.9|14339.9|246
1647587400000|2022-03-18 07:10:00|14355.9|14352.9|14366.4|14363.4|14366.4|14363.4|14348.9|14345.9|158
1647587700000|2022-03-18 07:15:00|14367.4|14364.4|14353.4|14350.4|14375.9|14372.9|14352.9|14349.9|156
1647588000000|2022-03-18 07:20:00|14352.9|14349.9|14355.4|14352.4|14367.4|14364.4|14347.9|14344.9|138
1647588300000|2022-03-18 07:25:00|14354.9|14351.9|14376.9|14373.9|14376.9|14373.9|14350.4|14347.4|133
1647588600000|2022-03-18 07:30:00|14377.4|14374.4|14391.4|14388.4|14394.4|14391.4|14375.4|14372.4|139
1647588900000|2022-03-18 07:35:00|14390.9|14387.9|14373.4|14370.4|14391.4|14388.4|14370.4|14367.4|96
1647589200000|2022-03-18 07:40:00|14373.9|14370.9|14381.9|14378.9|14384.4|14381.4|14368.4|14365.4|64
1647589500000|2022-03-18 07:45:00|14381.4|14378.4|14383.4|14380.4|14389.9|14386.9|14374.4|14371.4|419
1647589800000|2022-03-18 07:50:00|14382.9|14379.9|14345.4|14342.4|14389.4|14386.4|14338.9|14335.9|826
1647590100000|2022-03-18 07:55:00|14345.9|14342.9|14357.9|14354.9|14362.4|14359.4|14325.9|14322.9|580
1647590400000|2022-03-18 08:00:00|14357.3|14355.5|14351.8|14350|14414.3|14412.5|14338.8|14337|1849
1647590700000|2022-03-18 08:05:00|14352.3|14350.5|14365.3|14363.5|14378.3|14376.5|14342.3|14340.5|551
1647591000000|2022-03-18 08:10:00|14367.3|14365.5|14397.8|14396|14401.8|14400|14364.8|14363|538
1647591300000|2022-03-18 08:15:00|14397.3|14395.5|14342.8|14341|14397.3|14395.5|14340.3|14338.5|530
1647591600000|2022-03-18 08:20:00|14343.3|14341.5|14371.3|14369.5|14371.3|14369.5|14338.8|14337|413
1647591900000|2022-03-18 08:25:00|14370.8|14369|14325.8|14324|14375.3|14373.5|14324.3|14322.5|654
1647592200000|2022-03-18 08:30:00|14326.3|14324.5|14303.8|14302|14339.8|14338|14295.8|14294|952
1647592500000|2022-03-18 08:35:00|14304.3|14302.5|14326.8|14325|14345.8|14344|14300.8|14299|817
1647592800000|2022-03-18 08:40:00|14327.3|14325.5|14313.8|14312|14334.3|14332.5|14295.3|14293.5|625
1647593100000|2022-03-18 08:45:00|14314.3|14312.5|14319.3|14317.5|14324.3|14322.5|14283.8|14282|981
1647593400000|2022-03-18 08:50:00|14319.8|14318|14321.2|14319.4|14326.9|14325.1|14307.9|14306.1|489
1647593700000|2022-03-18 08:55:00|14320.7|14318.9|14333.7|14331.9|14333.7|14331.9|14315.7|14313.9|443
1647594000000|2022-03-18 09:00:00|14334.2|14332.4|14309.7|14307.9|14338.2|14336.4|14309.2|14307.4|408
1647594300000|2022-03-18 09:05:00|14310.2|14308.4|14308.7|14306.9|14315.2|14313.4|14294.7|14292.9|533
1647594600000|2022-03-18 09:10:00|14309.2|14307.4|14297.2|14295.4|14311.7|14309.9|14285.2|14283.4|516
1647594900000|2022-03-18 09:15:00|14297.7|14295.9|14291.2|14289.4|14301.2|14299.4|14285.7|14283.9|319
1647595200000|2022-03-18 09:20:00|14291.7|14289.9|14285.7|14283.9|14297.2|14295.4|14280.7|14278.9|412
1647595500000|2022-03-18 09:25:00|14285.2|14283.4|14285.7|14283.9|14291.2|14289.4|14264.2|14262.4|912
1647595800000|2022-03-18 09:30:00|14284.7|14282.9|14285.2|14283.4|14328.2|14326.4|14272.2|14270.4|1107
1647596100000|2022-03-18 09:35:00|14284.7|14282.9|14274.2|14272.4|14284.7|14282.9|14265.7|14263.9|469
1647596400000|2022-03-18 09:40:00|14274.7|14272.9|14276.2|14274.4|14289.7|14287.9|14268.2|14266.4|243
1647596700000|2022-03-18 09:45:00|14276.7|14274.9|14271.7|14269.9|14278.7|14276.9|14265.7|14263.9|497
1647597000000|2022-03-18 09:50:00|14272.2|14270.4|14278.7|14276.9|14279.7|14277.9|14267.2|14265.4|231
1647597300000|2022-03-18 09:55:00|14279.2|14277.4|14285.2|14283.4|14298.2|14296.4|14278.2|14276.4|303
1647597600000|2022-03-18 10:00:00|14286.2|14284.4|14303.2|14301.4|14304.7|14302.9|14277.2|14275.4|360
1647597900000|2022-03-18 10:05:00|14302.7|14300.9|14313.7|14311.9|14315.7|14313.9|14287.7|14285.9|413
1647598200000|2022-03-18 10:10:00|14313.2|14311.4|14310.7|14308.9|14323.7|14321.9|14303.7|14301.9|592
1647598500000|2022-03-18 10:15:00|14311.2|14309.4|14234.2|14232.4|14311.2|14309.4|14233.2|14231.4|1387
1647598800000|2022-03-18 10:20:00|14233.7|14231.9|14255.2|14253.4|14260.2|14258.4|14232.7|14230.9|515
1647599100000|2022-03-18 10:25:00|14255.7|14253.9|14272.2|14270.4|14274.2|14272.4|14255.7|14253.9|519
1647599400000|2022-03-18 10:30:00|14272.7|14270.9|14259.2|14257.4|14276.2|14274.4|14243.7|14241.9|423
1647599700000|2022-03-18 10:35:00|14258.7|14256.9|14273.2|14271.4|14282.2|14280.4|14250.7|14248.9|474
1647600000000|2022-03-18 10:40:00|14272.7|14270.9|14266.2|14264.4|14289.7|14287.9|14262.7|14260.9|368
1647600300000|2022-03-18 10:45:00|14265.7|14263.9|14259.2|14257.4|14273.2|14271.4|14251.7|14249.9|442
1647600600000|2022-03-18 10:50:00|14258.2|14256.4|14212.7|14210.9|14258.2|14256.4|14205.7|14203.9|1024
1647600900000|2022-03-18 10:55:00|14212.2|14210.4|14228.7|14226.9|14237.7|14235.9|14205.2|14203.4|611
1647601200000|2022-03-18 11:00:00|14228.2|14226.4|14218.7|14216.9|14239.2|14237.4|14207.7|14205.9|470
1647601500000|2022-03-18 11:05:00|14219.2|14217.4|14178.2|14176.4|14221.7|14219.9|14172.2|14170.4|1036
1647601800000|2022-03-18 11:10:00|14177.7|14175.9|14172.2|14170.4|14177.7|14175.9|14141.7|14139.9|786
1647602100000|2022-03-18 11:15:00|14174.2|14172.4|14172.2|14170.4|14183.7|14181.9|14169.2|14167.4|442
1647602400000|2022-03-18 11:20:00|14172.7|14170.9|14147.2|14145.4|14175.7|14173.9|14131.7|14129.9|659
1647602700000|2022-03-18 11:25:00|14146.7|14144.9|14139.2|14137.4|14151.7|14149.9|14106.7|14104.9|642
1647603000000|2022-03-18 11:30:00|14139.7|14137.9|14157.7|14155.9|14158.2|14156.4|14136.7|14134.9|465
1647603300000|2022-03-18 11:35:00|14157.2|14155.4|14179.2|14177.4|14186.2|14184.4|14149.2|14147.4|500
1647603600000|2022-03-18 11:40:00|14179.7|14177.9|14197.2|14195.4|14199.2|14197.4|14174.2|14172.4|356
1647603900000|2022-03-18 11:45:00|14196.7|14194.9|14180.2|14178.4|14197.2|14195.4|14168.2|14166.4|323
1647604200000|2022-03-18 11:50:00|14179.2|14177.4|14163.2|14161.4|14179.2|14177.4|14158.7|14156.9|223
1647604500000|2022-03-18 11:55:00|14162.7|14160.9|14135.7|14133.9|14173.2|14171.4|14133.2|14131.4|470
1647604800000|2022-03-18 12:00:00|14136.2|14134.4|14222.7|14220.9|14224.7|14222.9|14127.2|14125.4|2971
1647605100000|2022-03-18 12:05:00|14223.2|14221.4|14205.2|14203.4|14235.2|14233.4|14198.7|14196.9|1503
1647605400000|2022-03-18 12:10:00|14208.2|14206.4|14207.7|14205.9|14215.7|14213.9|14195.7|14193.9|292
1647605700000|2022-03-18 12:15:00|14208.2|14206.4|14206.2|14204.4|14209.7|14207.9|14188.7|14186.9|293
1647606000000|2022-03-18 12:20:00|14206.7|14204.9|14229.2|14227.4|14233.2|14231.4|14203.7|14201.9|383
1647606300000|2022-03-18 12:25:00|14228.7|14226.9|14228.7|14226.9|14233.2|14231.4|14214.7|14212.9|258
1647606600000|2022-03-18 12:30:00|14229.2|14227.4|14220.2|14218.4|14229.2|14227.4|14215.2|14213.4|153
1647606900000|2022-03-18 12:35:00|14219.7|14217.9|14247.7|14245.9|14250.2|14248.4|14218.7|14216.9|350
1647607200000|2022-03-18 12:40:00|14247.5|14245.7|14267|14265.2|14274.5|14272.7|14242|14240.2|826
1647607500000|2022-03-18 12:45:00|14267.5|14265.7|14247.5|14245.7|14274.5|14272.7|14245|14243.2|214
1647607800000|2022-03-18 12:50:00|14247|14245.2|14236|14234.2|14247|14245.2|14221|14219.2|400
1647608100000|2022-03-18 12:55:00|14235.5|14233.7|14240|14238.2|14245|14243.2|14233.5|14231.7|141
1647608400000|2022-03-18 13:00:00|14239.5|14237.7|14239.5|14237.7|14249|14247.2|14232.5|14230.7|181
1647608700000|2022-03-18 13:05:00|14239|14237.2|14228.5|14226.7|14250|14248.2|14226|14224.2|186
1647609000000|2022-03-18 13:10:00|14229|14227.2|14229|14227.2|14238.5|14236.7|14225|14223.2|90
1647609300000|2022-03-18 13:15:00|14229.5|14227.7|14228|14226.2|14234|14232.2|14221.5|14219.7|160
1647609600000|2022-03-18 13:20:00|14227.5|14225.7|14226.5|14224.7|14233.5|14231.7|14218.5|14216.7|102
1647609900000|2022-03-18 13:25:00|14227|14225.2|14232.5|14230.7|14241.5|14239.7|14204|14202.2|444
1647610200000|2022-03-18 13:30:00|14233|14231.2|14216.5|14214.7|14250|14248.2|14204.5|14202.7|433
1647610500000|2022-03-18 13:35:00|14217|14215.2|14244.5|14242.7|14260.5|14258.7|14207|14205.2|319
1647610800000|2022-03-18 13:40:00|14245|14243.2|14268.5|14266.7|14269.5|14267.7|14233|14231.2|281
1647611100000|2022-03-18 13:45:00|14269.5|14267.7|14283.5|14281.7|14286.5|14284.7|14261.5|14259.7|342
1647611400000|2022-03-18 13:50:00|14284|14282.2|14260.5|14258.7|14293.5|14291.7|14259|14257.2|467
1647611700000|2022-03-18 13:55:00|14261|14259.2|14297.5|14295.7|14299|14297.2|14260|14258.2|627
1647612000000|2022-03-18 14:00:00|14298|14296.2|14323.5|14321.7|14327|14325.2|14287|14285.2|619
1647612300000|2022-03-18 14:05:00|14324|14322.2|14340.5|14338.7|14341|14339.2|14317|14315.2|426
1647612600000|2022-03-18 14:10:00|14341|14339.2|14336.5|14334.7|14354.5|14352.7|14334|14332.2|573
1647612900000|2022-03-18 14:15:00|14337|14335.2|14318.5|14316.7|14339|14337.2|14314.5|14312.7|596
1647613200000|2022-03-18 14:20:00|14319|14317.2|14321.5|14319.7|14334|14332.2|14303.5|14301.7|339
1647613500000|2022-03-18 14:25:00|14322|14320.2|14317|14315.2|14325.5|14323.7|14312.5|14310.7|175
1647613800000|2022-03-18 14:30:00|14317.5|14315.7|14316|14314.2|14334|14332.2|14309|14307.2|250
1647614100000|2022-03-18 14:35:00|14316.5|14314.7|14314.5|14312.7|14325|14323.2|14298.5|14296.7|409
1647614400000|2022-03-18 14:40:00|14314|14312.2|14327|14325.2|14334|14332.2|14296.5|14294.7|366
1647614700000|2022-03-18 14:45:00|14326.5|14324.7|14341|14339.2|14346.5|14344.7|14326.5|14324.7|439
1647615000000|2022-03-18 14:50:00|14340.5|14338.7|14339.5|14337.7|14342.5|14340.7|14323|14321.2|271
1647615300000|2022-03-18 14:55:00|14340|14338.2|14353|14351.2|14355|14353.2|14329.5|14327.7|348
1647615600000|2022-03-18 15:00:00|14351.5|14349.7|14376|14374.2|14382.5|14380.7|14339|14337.2|605
1647615900000|2022-03-18 15:05:00|14375.5|14373.7|14370.5|14368.7|14383.5|14381.7|14369|14367.2|315
1647616200000|2022-03-18 15:10:00|14371.5|14369.7|14363|14361.2|14380|14378.2|14356|14354.2|326
1647616500000|2022-03-18 15:15:00|14362.5|14360.7|14357.5|14355.7|14368.5|14366.7|14338.5|14336.7|404
1647616800000|2022-03-18 15:20:00|14356.5|14354.7|14338|14336.2|14357.5|14355.7|14332.5|14330.7|271
1647617100000|2022-03-18 15:25:00|14338.5|14336.7|14329.5|14327.7|14343|14341.2|14321|14319.2|402
1647617400000|2022-03-18 15:30:00|14329|14327.2|14337.5|14335.7|14342.5|14340.7|14327.5|14325.7|227
1647617700000|2022-03-18 15:35:00|14336|14334.2|14357|14355.2|14381|14379.2|14327|14325.2|1056
1647618000000|2022-03-18 15:40:00|14358|14356.2|14356.7|14354.9|14362.7|14360.9|14344.2|14342.4|291
1647618300000|2022-03-18 15:45:00|14357.2|14355.4|14355.7|14353.9|14361.7|14359.9|14346.2|14344.4|229
1647618600000|2022-03-18 15:50:00|14356.2|14354.4|14351.7|14349.9|14372.7|14370.9|14350.7|14348.9|348
1647618900000|2022-03-18 15:55:00|14352.2|14350.4|14369.2|14367.4|14378.2|14376.4|14351.7|14349.9|381
1647619200000|2022-03-18 16:00:00|14369.7|14367.9|14363.2|14361.4|14374.7|14372.9|14356.2|14354.4|220
1647619500000|2022-03-18 16:05:00|14362.7|14360.9|14363.2|14361.4|14369.7|14367.9|14358.7|14356.9|296
1647619800000|2022-03-18 16:10:00|14363.7|14361.9|14359.2|14357.4|14371.7|14369.9|14358.7|14356.9|263
1647620100000|2022-03-18 16:15:00|14358.7|14356.9|14362.7|14360.9|14371.2|14369.4|14358.7|14356.9|270
1647620400000|2022-03-18 16:20:00|14363.2|14361.4|14360.2|14358.4|14363.7|14361.9|14345.2|14343.4|386
1647620700000|2022-03-18 16:25:00|14360.7|14358.9|14371.2|14369.4|14372.7|14370.9|14352.7|14350.9|759
1647621000000|2022-03-18 16:30:00|14371.8|14368.8|14405.8|14402.8|14419.8|14416.8|14364.3|14361.3|1869
1647621300000|2022-03-18 16:35:00|14407.8|14404.8|14428.3|14425.3|14446.8|14443.8|14406.3|14403.3|1279
1647621600000|2022-03-18 16:40:00|14431.8|14428.8|14457.3|14454.3|14459.8|14456.8|14431.3|14428.3|559
1647621900000|2022-03-18 16:45:00|14457.8|14454.8|14436.8|14433.8|14458.3|14455.3|14432.8|14429.8|262
1647622200000|2022-03-18 16:50:00|14437.3|14434.3|14435.3|14432.3|14444.8|14441.8|14430.8|14427.8|257
1647622500000|2022-03-18 16:55:00|14435.8|14432.8|14422.8|14419.8|14439.3|14436.3|14422.3|14419.3|189
1647622800000|2022-03-18 17:00:00|14423.3|14420.3|14412.3|14409.3|14425.3|14422.3|14407.3|14404.3|159
1647623100000|2022-03-18 17:05:00|14411.8|14408.8|14436.8|14433.8|14444.3|14441.3|14409.3|14406.3|200
1647623400000|2022-03-18 17:10:00|14436.3|14433.3|14445.8|14442.8|14450.3|14447.3|14432.8|14429.8|133
1647623700000|2022-03-18 17:15:00|14444.3|14441.3|14443.3|14440.3|14463.3|14460.3|14441.8|14438.8|142
1647624000000|2022-03-18 17:20:00|14443.8|14440.8|14454.8|14451.8|14458.8|14455.8|14439.3|14436.3|87
1647624300000|2022-03-18 17:25:00|14454.3|14451.3|14460.3|14457.3|14464.3|14461.3|14453.3|14450.3|79
1647624600000|2022-03-18 17:30:00|14459.8|14456.8|14459.3|14456.3|14460.3|14457.3|14444.8|14441.8|103
1647624900000|2022-03-18 17:35:00|14458.8|14455.8|14457.3|14454.3|14460.3|14457.3|14452.8|14449.8|73
1647625200000|2022-03-18 17:40:00|14456.8|14453.8|14447.8|14444.8|14457.3|14454.3|14446.8|14443.8|77
1647625500000|2022-03-18 17:45:00|14449.8|14446.8|14451.8|14448.8|14454.3|14451.3|14445.8|14442.8|128
1647625800000|2022-03-18 17:50:00|14452.3|14449.3|14456.3|14453.3|14456.3|14453.3|14445.8|14442.8|51
1647626100000|2022-03-18 17:55:00|14456.8|14453.8|14462.3|14459.3|14473.3|14470.3|14451.8|14448.8|241
1647626400000|2022-03-18 18:00:00|14462.8|14459.8|14461.3|14458.3|14473.3|14470.3|14460.8|14457.8|89
1647626700000|2022-03-18 18:05:00|14461.8|14458.8|14448.3|14445.3|14462.8|14459.8|14440.8|14437.8|116
1647627000000|2022-03-18 18:10:00|14447.3|14444.3|14450.8|14447.8|14451.8|14448.8|14440.8|14437.8|58
1647627300000|2022-03-18 18:15:00|14450.3|14447.3|14445.3|14442.3|14456.3|14453.3|14443.3|14440.3|70
1647627600000|2022-03-18 18:20:00|14445.8|14442.8|14449.8|14446.8|14450.3|14447.3|14439.3|14436.3|46
1647627900000|2022-03-18 18:25:00|14450.3|14447.3|14450.3|14447.3|14451.8|14448.8|14440.3|14437.3|61
1647628200000|2022-03-18 18:30:00|14449.8|14446.8|14449.3|14446.3|14453.3|14450.3|14442.8|14439.8|91
1647628500000|2022-03-18 18:35:00|14448.8|14445.8|14463.3|14460.3|14463.3|14460.3|14447.3|14444.3|83
1647628800000|2022-03-18 18:40:00|14462.8|14459.8|14448.8|14445.8|14469.8|14466.8|14447.8|14444.8|69
1647629100000|2022-03-18 18:45:00|14448.3|14445.3|14463.8|14460.8|14465.3|14462.3|14448.3|14445.3|78
1647629400000|2022-03-18 18:50:00|14464.3|14461.3|14461.8|14458.8|14470.3|14467.3|14454.8|14451.8|82
1647629700000|2022-03-18 18:55:00|14461.3|14458.3|14464.3|14461.3|14465.3|14462.3|14452.3|14449.3|46
1647630000000|2022-03-18 19:00:00|14463.8|14460.8|14468.3|14465.3|14470.8|14467.8|14459.8|14456.8|48
1647630300000|2022-03-18 19:05:00|14467.8|14464.8|14475.8|14472.8|14476.3|14473.3|14466.8|14463.8|58
1647630600000|2022-03-18 19:10:00|14475.3|14472.3|14475.3|14472.3|14477.8|14474.8|14470.8|14467.8|51
1647630900000|2022-03-18 19:15:00|14475.8|14472.8|14479.8|14476.8|14481.3|14478.3|14472.8|14469.8|78
1647631200000|2022-03-18 19:20:00|14480.3|14477.3|14482.8|14479.8|14484.3|14481.3|14476.8|14473.8|57
1647631500000|2022-03-18 19:25:00|14484.3|14481.3|14478.3|14475.3|14489.8|14486.8|14477.8|14474.8|211
1647631800000|2022-03-18 19:30:00|14477.8|14474.8|14498.3|14495.3|14498.3|14495.3|14477.8|14474.8|176
1647632100000|2022-03-18 19:35:00|14498.8|14495.8|14471.8|14468.8|14498.8|14495.8|14467.3|14464.3|202
1647632400000|2022-03-18 19:40:00|14472.3|14469.3|14475.3|14472.3|14477.8|14474.8|14464.8|14461.8|181
1647632700000|2022-03-18 19:45:00|14474.8|14471.8|14448.3|14445.3|14475.3|14472.3|14447.3|14444.3|195
1647633000000|2022-03-18 19:50:00|14447.8|14444.8|14447.3|14444.3|14451.8|14448.8|14438.8|14435.8|299
1647633300000|2022-03-18 19:55:00|14446.8|14443.8|14475.3|14472.3|14486.3|14483.3|14446.3|14443.3|302
1647633600000|2022-03-18 20:00:00|14476.8|14473.8|14475.3|14472.3|14490.8|14487.8|14468.8|14465.8|62
1647633900000|2022-03-18 20:05:00|14474.3|14471.3|14465.8|14462.8|14475.8|14472.8|14464.3|14461.3|61
1647634200000|2022-03-18 20:10:00|14465.3|14462.3|14468.3|14465.3|14472.3|14469.3|14458.8|14455.8|21
1647634500000|2022-03-18 20:15:00|14468.8|14465.8|14469.3|14466.3|14474.8|14471.8|14468.3|14465.3|20
1647634800000|2022-03-18 20:20:00|14468.8|14465.8|14481.8|14478.8|14482.3|14479.3|14464.8|14461.8|79
1647635100000|2022-03-18 20:25:00|14475.8|14472.8|14479.8|14476.8|14485.3|14482.3|14471.8|14468.8|34
1647635400000|2022-03-18 20:30:00|14479.3|14476.3|14474.3|14471.3|14481.3|14478.3|14465.8|14462.8|64
1647635700000|2022-03-18 20:35:00|14473.8|14470.8|14469.8|14466.8|14478.3|14475.3|14469.8|14466.8|54
1647636000000|2022-03-18 20:40:00|14469.3|14466.3|14471.8|14468.8|14477.3|14474.3|14464.3|14461.3|43
1647636300000|2022-03-18 20:45:00|14472.8|14469.8|14470.3|14467.3|14475.3|14472.3|14462.3|14459.3|45
1647636600000|2022-03-18 20:50:00|14470.8|14467.8|14470.3|14467.3|14474.8|14471.8|14462.3|14459.3|94
1647636900000|2022-03-18 20:55:00|14471.3|14468.3|14467.8|14464.8|14475.8|14472.8|14457.3|14454.3|129
1647637200000|2022-03-18 21:00:00|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|4
1647813600000|2022-03-20 22:00:00|14444.8|14436.8|14452.4|14444.4|14453.6|14445.6|14430.3|14422.3|0
1647813900000|2022-03-20 22:05:00|14453|14445|14452.5|14444.5|14454.9|14446.9|14443.5|14435.5|0
1647814200000|2022-03-20 22:10:00|14453.7|14445.7|14469.3|14461.3|14472.1|14464.1|14453.1|14445.1|0
1647814500000|2022-03-20 22:15:00|14469.9|14461.9|14443.6|14435.6|14471.1|14463.1|14442.3|14434.3|0
1647814800000|2022-03-20 22:20:00|14444.2|14436.2|14443.5|14435.5|14449.8|14441.8|14437.5|14429.5|0
1647815100000|2022-03-20 22:25:00|14444.8|14436.8|14444.6|14436.6|14449.5|14441.5|14439.9|14431.9|0
1647815400000|2022-03-20 22:30:00|14445.9|14437.9|14435.9|14427.9|14449.5|14441.5|14435.9|14427.9|0
1647815700000|2022-03-20 22:35:00|14435.8|14427.8|14432.3|14424.3|14441.9|14433.9|14432.3|14424.3|0
1647816000000|2022-03-20 22:40:00|14432.4|14424.4|14442.3|14434.3|14444.2|14436.2|14428.9|14420.9|0
1647816300000|2022-03-20 22:45:00|14441.7|14433.7|14442.9|14434.9|14457.9|14449.9|14437.5|14429.5|0
1647816600000|2022-03-20 22:50:00|14444.1|14436.1|14440.8|14432.8|14444.1|14436.1|14434.4|14426.4|0
1647816900000|2022-03-20 22:55:00|14442|14434|14438.4|14430.4|14445.1|14437.1|14434.8|14426.8|0
1647817200000|2022-03-20 23:00:00|14436|14428|14430.2|14422.2|14437.3|14429.3|14430.2|14422.2|0
1647817500000|2022-03-20 23:05:00|14429.6|14421.6|14433.8|14425.8|14437.4|14429.4|14427.7|14419.7|0
1647817800000|2022-03-20 23:10:00|14432.6|14424.6|14427.4|14419.4|14432.6|14424.6|14427.4|14419.4|0
1647818100000|2022-03-20 23:15:00|14428|14420|14435|14427|14436.8|14428.8|14428|14420|0
1647818400000|2022-03-20 23:20:00|14434.4|14426.4|14429.1|14421.1|14435|14427|14427.1|14419.1|0
1647818700000|2022-03-20 23:25:00|14428.5|14420.5|14432.3|14424.3|14432.9|14424.9|14425.1|14417.1|0
1647819000000|2022-03-20 23:30:00|14432.9|14424.9|14418.7|14410.7|14435.3|14427.3|14417.5|14409.5|0
1647819300000|2022-03-20 23:35:00|14418.6|14410.6|14425.2|14417.2|14425.2|14417.2|14418|14410|0
1647819600000|2022-03-20 23:40:00|14425.1|14417.1|14425.9|14417.9|14431.4|14423.4|14422.7|14414.7|0
1647819900000|2022-03-20 23:45:00|14426.6|14418.6|14420|14412|14426.6|14418.6|14418|14410|0
1647820200000|2022-03-20 23:50:00|14420.6|14412.6|14421.8|14413.8|14421.8|14413.8|14418.2|14410.2|0
1647820500000|2022-03-20 23:55:00|14420.6|14412.6|14418.1|14410.1|14420.6|14412.6|14414.4|14406.4|0
1647820800000|2022-03-21 00:00:00|14418.7|14410.7|14419.8|14411.8|14423.4|14415.4|14414.6|14406.6|0
1647821100000|2022-03-21 00:05:00|14418.6|14410.6|14407.7|14399.7|14418.6|14410.6|14407.7|14399.7|0
1647821400000|2022-03-21 00:10:00|14407.1|14399.1|14412.8|14404.8|14415.1|14407.1|14405.8|14397.8|0
1647821700000|2022-03-21 00:15:00|14413.5|14405.5|14362.3|14356.3|14413.5|14405.5|14356.3|14350.3|85
1647822000000|2022-03-21 00:20:00|14365.8|14359.8|14362.3|14356.3|14367.3|14361.3|14345.3|14339.3|26
1647822300000|2022-03-21 00:25:00|14362.8|14356.8|14357.8|14351.8|14363.3|14357.3|14348.3|14342.3|5
1647822600000|2022-03-21 00:30:00|14356.3|14350.3|14362.3|14356.3|14362.3|14356.3|14348.3|14342.3|20
1647822900000|2022-03-21 00:35:00|14366.8|14360.8|14365.8|14359.8|14370.3|14364.3|14365.3|14359.3|4
1647823200000|2022-03-21 00:40:00|14365.3|14359.3|14364.8|14358.8|14365.3|14359.3|14354.8|14348.8|10
1647823500000|2022-03-21 00:45:00|14363.3|14357.3|14361.8|14355.8|14372.8|14366.8|14353.8|14347.8|11
1647823800000|2022-03-21 00:50:00|14363.8|14357.8|14368.3|14362.3|14374.3|14368.3|14359.8|14353.8|13
1647824100000|2022-03-21 00:55:00|14367.8|14361.8|14366.8|14360.8|14368.8|14362.8|14358.8|14352.8|6
1647824400000|2022-03-21 01:00:00|14368.8|14362.8|14373.3|14367.3|14388.8|14382.8|14368.8|14362.8|12
1647824700000|2022-03-21 01:05:00|14373.8|14367.8|14371.3|14365.3|14377.3|14371.3|14369.3|14363.3|2
1647825000000|2022-03-21 01:10:00|14373.3|14367.3|14369.3|14363.3|14373.3|14367.3|14359.8|14353.8|11
1647825300000|2022-03-21 01:15:00|14368.8|14362.8|14360.3|14354.3|14368.8|14362.8|14358.8|14352.8|10
1647825600000|2022-03-21 01:20:00|14359.8|14353.8|14355.3|14349.3|14360.3|14354.3|14349.3|14343.3|18
1647825900000|2022-03-21 01:25:00|14355.8|14349.8|14351.3|14345.3|14355.8|14349.8|14346.8|14340.8|11
1647826200000|2022-03-21 01:30:00|14351.8|14345.8|14346.3|14340.3|14354.3|14348.3|14345.8|14339.8|8
1647826500000|2022-03-21 01:35:00|14349.8|14343.8|14349.8|14343.8|14352.3|14346.3|14349.3|14343.3|6
1647826800000|2022-03-21 01:40:00|14352.8|14346.8|14335.8|14329.8|14353.8|14347.8|14325.8|14319.8|19
1647827100000|2022-03-21 01:45:00|14336.3|14330.3|14335.8|14329.8|14336.8|14330.8|14325.3|14319.3|4
1647827400000|2022-03-21 01:50:00|14335.3|14329.3|14329.3|14323.3|14335.8|14329.8|14320.8|14314.8|7
1647827700000|2022-03-21 01:55:00|14329.8|14323.8|14326.3|14320.3|14332.8|14326.8|14325.8|14319.8|6
1647828000000|2022-03-21 02:00:00|14325.8|14319.8|14327.3|14321.3|14331.3|14325.3|14317.8|14311.8|12
1647828300000|2022-03-21 02:05:00|14327.8|14321.8|14335.8|14329.8|14335.8|14329.8|14325.3|14319.3|4
1647828600000|2022-03-21 02:10:00|14334.3|14328.3|14342.8|14336.8|14345.3|14339.3|14334.3|14328.3|6
1647828900000|2022-03-21 02:15:00|14342.3|14336.3|14337.8|14331.8|14342.8|14336.8|14336.3|14330.3|1
1647829200000|2022-03-21 02:20:00|14339.3|14333.3|14339.3|14333.3|14342.3|14336.3|14334.3|14328.3|40
1647829500000|2022-03-21 02:25:00|14338.8|14332.8|14337.8|14331.8|14340.8|14334.8|14337.3|14331.3|0
1647829800000|2022-03-21 02:30:00|14337.3|14331.3|14326.3|14320.3|14337.3|14331.3|14321.8|14315.8|16
1647830100000|2022-03-21 02:35:00|14325.8|14319.8|14325.3|14319.3|14327.8|14321.8|14322.8|14316.8|9
1647830400000|2022-03-21 02:40:00|14324.8|14318.8|14329.3|14323.3|14329.3|14323.3|14320.8|14314.8|2
1647830700000|2022-03-21 02:45:00|14328.8|14322.8|14316.8|14310.8|14329.8|14323.8|14316.8|14310.8|3
1647831000000|2022-03-21 02:50:00|14317.8|14311.8|14317.8|14311.8|14318.3|14312.3|14317.3|14311.3|0
1647831300000|2022-03-21 02:55:00|14317.3|14311.3|14322.8|14316.8|14325.3|14319.3|14317.3|14311.3|0
1647831600000|2022-03-21 03:00:00|14322.3|14316.3|14321.8|14315.8|14323.3|14317.3|14317.8|14311.8|8
1647831900000|2022-03-21 03:05:00|14322.3|14316.3|14321.8|14315.8|14322.3|14316.3|14321.8|14315.8|0
1647832200000|2022-03-21 03:10:00|14322.8|14316.8|14326.3|14320.3|14327.3|14321.3|14319.8|14313.8|7
1647832500000|2022-03-21 03:15:00|14326.8|14320.8|14328.8|14322.8|14330.3|14324.3|14325.8|14319.8|2
1647832800000|2022-03-21 03:20:00|14328.3|14322.3|14330.3|14324.3|14330.3|14324.3|14320.8|14314.8|2
1647833100000|2022-03-21 03:25:00|14329.8|14323.8|14323.8|14317.8|14329.8|14323.8|14321.8|14315.8|4
1647833400000|2022-03-21 03:30:00|14322.3|14316.3|14323.3|14317.3|14323.3|14317.3|14322.3|14316.3|1
1647833700000|2022-03-21 03:35:00|14322.8|14316.8|14331.3|14325.3|14331.3|14325.3|14322.3|14316.3|0
1647834000000|2022-03-21 03:40:00|14332.3|14326.3|14332.3|14326.3|14332.3|14326.3|14331.3|14325.3|0
1647834300000|2022-03-21 03:45:00|14332.8|14326.8|14328.3|14322.3|14333.8|14327.8|14328.3|14322.3|8
1647834600000|2022-03-21 03:50:00|14327.8|14321.8|14329.3|14323.3|14329.3|14323.3|14326.8|14320.8|1
1647834900000|2022-03-21 03:55:00|14329.8|14323.8|14326.8|14320.8|14329.8|14323.8|14326.3|14320.3|1
1647835200000|2022-03-21 04:00:00|14326.3|14320.3|14326.3|14320.3|14330.8|14324.8|14324.3|14318.3|8
1647835500000|2022-03-21 04:05:00|14326.8|14320.8|14324.8|14318.8|14328.8|14322.8|14324.3|14318.3|9
1647835800000|2022-03-21 04:10:00|14322.8|14316.8|14318.8|14312.8|14322.8|14316.8|14317.3|14311.3|22
1647836100000|2022-03-21 04:15:00|14319.3|14313.3|14312.8|14306.8|14320.3|14314.3|14307.8|14301.8|7
1647836400000|2022-03-21 04:20:00|14312.3|14306.3|14312.3|14306.3|14315.3|14309.3|14311.3|14305.3|8
1647836700000|2022-03-21 04:25:00|14311.8|14305.8|14313.8|14307.8|14316.8|14310.8|14311.8|14305.8|12
1647837000000|2022-03-21 04:30:00|14312.8|14306.8|14310.8|14304.8|14313.8|14307.8|14310.8|14304.8|0
1647837300000|2022-03-21 04:35:00|14310.3|14304.3|14310.8|14304.8|14311.3|14305.3|14310.3|14304.3|0
1647837600000|2022-03-21 04:40:00|14310.3|14304.3|14313.8|14307.8|14314.3|14308.3|14310.3|14304.3|3
1647837900000|2022-03-21 04:45:00|14314.8|14308.8|14310.8|14304.8|14314.8|14308.8|14310.8|14304.8|6
1647838200000|2022-03-21 04:50:00|14310.3|14304.3|14307.3|14301.3|14310.8|14304.8|14306.3|14300.3|1
1647838500000|2022-03-21 04:55:00|14306.3|14300.3|14305.3|14299.3|14307.3|14301.3|14301.3|14295.3|9
1647838800000|2022-03-21 05:00:00|14308.8|14302.8|14302.3|14296.3|14309.3|14303.3|14301.8|14295.8|6
1647839100000|2022-03-21 05:05:00|14302.8|14296.8|14299.8|14293.8|14306.3|14300.3|14293.8|14287.8|18
1647839400000|2022-03-21 05:10:00|14299.3|14293.3|14296.8|14290.8|14303.3|14297.3|14289.8|14283.8|3
1647839700000|2022-03-21 05:15:00|14296.3|14290.3|14284.3|14278.3|14296.3|14290.3|14283.8|14277.8|1
1647840000000|2022-03-21 05:20:00|14291.3|14285.3|14294.8|14288.8|14298.3|14292.3|14288.3|14282.3|13
1647840300000|2022-03-21 05:25:00|14295.3|14289.3|14306.8|14300.8|14307.8|14301.8|14291.3|14285.3|5
1647840600000|2022-03-21 05:30:00|14306.3|14300.3|14300.3|14294.3|14307.3|14301.3|14299.8|14293.8|6
1647840900000|2022-03-21 05:35:00|14300.8|14294.8|14299.8|14293.8|14302.3|14296.3|14298.3|14292.3|0
1647841200000|2022-03-21 05:40:00|14299.3|14293.3|14287.8|14281.8|14302.3|14296.3|14284.3|14278.3|4
1647841500000|2022-03-21 05:45:00|14289.3|14283.3|14283.3|14277.3|14292.3|14286.3|14283.3|14277.3|2
1647841800000|2022-03-21 05:50:00|14283.8|14277.8|14310.8|14304.8|14311.3|14305.3|14283.3|14277.3|5
1647842100000|2022-03-21 05:55:00|14307.3|14301.3|14317.3|14311.3|14318.8|14312.8|14304.3|14298.3|28
1647842400000|2022-03-21 06:00:00|14317.8|14311.8|14329.3|14323.3|14334.3|14328.3|14317.3|14311.3|29
1647842700000|2022-03-21 06:05:00|14328.3|14322.3|14325.8|14319.8|14333.3|14327.3|14324.8|14318.8|14
1647843000000|2022-03-21 06:10:00|14325.3|14319.3|14330.3|14324.3|14333.8|14327.8|14321.3|14315.3|10
1647843300000|2022-03-21 06:15:00|14330.8|14324.8|14324.8|14318.8|14330.8|14324.8|14317.8|14311.8|18
1647843600000|2022-03-21 06:20:00|14328.3|14322.3|14323.3|14317.3|14329.3|14323.3|14318.8|14312.8|15
1647843900000|2022-03-21 06:25:00|14322.8|14316.8|14324.8|14318.8|14326.3|14320.3|14316.8|14310.8|14
1647844200000|2022-03-21 06:30:00|14325.3|14319.3|14328.8|14322.8|14330.3|14324.3|14320.3|14314.3|9
1647844500000|2022-03-21 06:35:00|14328.3|14322.3|14362.8|14356.8|14365.8|14359.8|14327.8|14321.8|82
1647844800000|2022-03-21 06:40:00|14361.8|14355.8|14348.8|14342.8|14361.8|14355.8|14345.8|14339.8|25
1647845100000|2022-03-21 06:45:00|14349.8|14343.8|14338.8|14332.8|14349.8|14343.8|14332.8|14326.8|31
1647845400000|2022-03-21 06:50:00|14339.3|14333.3|14349.3|14343.3|14349.3|14343.3|14335.3|14329.3|24
1647845700000|2022-03-21 06:55:00|14349.8|14343.8|14353.3|14347.3|14357.8|14351.8|14344.3|14338.3|19
1647846000000|2022-03-21 07:00:00|14351.8|14348.8|14354.3|14351.3|14377.8|14374.8|14348.8|14345.8|348
1647846300000|2022-03-21 07:05:00|14354.8|14351.8|14347.3|14344.3|14361.8|14358.8|14347.3|14344.3|167
1647846600000|2022-03-21 07:10:00|14344.8|14341.8|14378.8|14375.8|14389.3|14386.3|14344.3|14341.3|237
1647846900000|2022-03-21 07:15:00|14377.8|14374.8|14375.3|14372.3|14379.3|14376.3|14365.8|14362.8|260
1647847200000|2022-03-21 07:20:00|14375.8|14372.8|14348.8|14345.8|14379.8|14376.8|14347.8|14344.8|268
1647847500000|2022-03-21 07:25:00|14348.3|14345.3|14330.8|14327.8|14359.8|14356.8|14328.8|14325.8|200
1647847800000|2022-03-21 07:30:00|14330.3|14327.3|14346.8|14343.8|14347.3|14344.3|14322.8|14319.8|332
1647848100000|2022-03-21 07:35:00|14347.3|14344.3|14341.8|14338.8|14352.8|14349.8|14329.8|14326.8|232
1647848400000|2022-03-21 07:40:00|14341.3|14338.3|14349.8|14346.8|14357.8|14354.8|14332.3|14329.3|164
1647848700000|2022-03-21 07:45:00|14350.3|14347.3|14342.3|14339.3|14371.8|14368.8|14339.8|14336.8|218
1647849000000|2022-03-21 07:50:00|14343.3|14340.3|14347.3|14344.3|14350.3|14347.3|14343.3|14340.3|55
1647849300000|2022-03-21 07:55:00|14346.8|14343.8|14360.3|14357.3|14366.3|14363.3|14344.3|14341.3|149
1647849600000|2022-03-21 08:00:00|14359.7|14357.9|14393.2|14391.4|14410.7|14408.9|14356.2|14354.4|1304
1647849900000|2022-03-21 08:05:00|14392.7|14390.9|14393.2|14391.4|14404.2|14402.4|14360.2|14358.4|933
1647850200000|2022-03-21 08:10:00|14393.7|14391.9|14380.7|14378.9|14415.2|14413.4|14374.2|14372.4|812
1647850500000|2022-03-21 08:15:00|14380.2|14378.4|14409.2|14407.4|14412.2|14410.4|14380.2|14378.4|464
1647850800000|2022-03-21 08:20:00|14408.7|14406.9|14402.7|14400.9|14415.2|14413.4|14395.2|14393.4|452
1647851100000|2022-03-21 08:25:00|14403.2|14401.4|14394.7|14392.9|14406.7|14404.9|14391.2|14389.4|284
1647851400000|2022-03-21 08:30:00|14395.2|14393.4|14425.2|14423.4|14447.2|14445.4|14394.2|14392.4|682
1647851700000|2022-03-21 08:35:00|14424.7|14422.9|14448.7|14446.9|14449.7|14447.9|14424.7|14422.9|382
1647852000000|2022-03-21 08:40:00|14449.2|14447.4|14425.2|14423.4|14454.7|14452.9|14414.7|14412.9|573
1647852300000|2022-03-21 08:45:00|14425.7|14423.9|14418|14416.2|14442.7|14440.9|14415|14413.2|521
1647852600000|2022-03-21 08:50:00|14418.5|14416.7|14391.5|14389.7|14429|14427.2|14384|14382.2|550
1647852900000|2022-03-21 08:55:00|14392|14390.2|14402.5|14400.7|14403|14401.2|14383|14381.2|296
1647853200000|2022-03-21 09:00:00|14403|14401.2|14383.5|14381.7|14408.5|14406.7|14380.5|14378.7|257
1647853500000|2022-03-21 09:05:00|14384|14382.2|14388|14386.2|14404|14402.2|14343|14341.2|1398
1647853800000|2022-03-21 09:10:00|14389|14387.2|14405.5|14403.7|14411|14409.2|14389|14387.2|242
1647854100000|2022-03-21 09:15:00|14406|14404.2|14425|14423.2|14428|14426.2|14387.5|14385.7|357
1647854400000|2022-03-21 09:20:00|14425.5|14423.7|14431|14429.2|14439.5|14437.7|14420|14418.2|231
1647854700000|2022-03-21 09:25:00|14431.5|14429.7|14416.5|14414.7|14432.5|14430.7|14408|14406.2|254
1647855000000|2022-03-21 09:30:00|14416|14414.2|14423.5|14421.7|14424|14422.2|14410.5|14408.7|69
1647855300000|2022-03-21 09:35:00|14423|14421.2|14410|14408.2|14431|14429.2|14407.5|14405.7|146
1647855600000|2022-03-21 09:40:00|14410.5|14408.7|14417|14415.2|14419|14417.2|14410.5|14408.7|102
1647855900000|2022-03-21 09:45:00|14417.5|14415.7|14412.5|14410.7|14417.5|14415.7|14399.5|14397.7|219
1647856200000|2022-03-21 09:50:00|14413|14411.2|14405.5|14403.7|14413|14411.2|14400.5|14398.7|125
1647856500000|2022-03-21 09:55:00|14405|14403.2|14406.5|14404.7|14408|14406.2|14399.5|14397.7|116
1647856800000|2022-03-21 10:00:00|14404.5|14402.7|14416.5|14414.7|14421|14419.2|14404|14402.2|180
1647857100000|2022-03-21 10:05:00|14417|14415.2|14418.5|14416.7|14426|14424.2|14415.5|14413.7|132
1647857400000|2022-03-21 10:10:00|14419|14417.2|14425|14423.2|14429.5|14427.7|14418.5|14416.7|116
1647857700000|2022-03-21 10:15:00|14424.5|14422.7|14418|14416.2|14426|14424.2|14405.5|14403.7|171
1647858000000|2022-03-21 10:20:00|14417|14415.2|14400|14398.2|14426.5|14424.7|14398.5|14396.7|120
1647858300000|2022-03-21 10:25:00|14400.5|14398.7|14408|14406.2|14409|14407.2|14398.5|14396.7|123
1647858600000|2022-03-21 10:30:00|14407.5|14405.7|14409|14407.2|14419.5|14417.7|14405|14403.2|155
1647858900000|2022-03-21 10:35:00|14407.5|14405.7|14401|14399.2|14417|14415.2|14398.5|14396.7|140
1647859200000|2022-03-21 10:40:00|14402|14400.2|14417.5|14415.7|14418.5|14416.7|14396|14394.2|134
1647859500000|2022-03-21 10:45:00|14418|14416.2|14406|14404.2|14423.5|14421.7|14405.5|14403.7|103
1647859800000|2022-03-21 10:50:00|14407|14405.2|14400.5|14398.7|14408.5|14406.7|14396.5|14394.7|93
1647860100000|2022-03-21 10:55:00|14401|14399.2|14413|14411.2|14416|14414.2|14400|14398.2|119
1647860400000|2022-03-21 11:00:00|14413.5|14411.7|14416.5|14414.7|14420.5|14418.7|14400|14398.2|190
1647860700000|2022-03-21 11:05:00|14416|14414.2|14417.5|14415.7|14427|14425.2|14414.5|14412.7|111
1647861000000|2022-03-21 11:10:00|14418|14416.2|14422|14420.2|14423|14421.2|14407.5|14405.7|95
1647861300000|2022-03-21 11:15:00|14422.5|14420.7|14425|14423.2|14425|14423.2|14409|14407.2|94
1647861600000|2022-03-21 11:20:00|14424.5|14422.7|14427.5|14425.7|14435.5|14433.7|14421|14419.2|139
1647861900000|2022-03-21 11:25:00|14428|14426.2|14427|14425.2|14432|14430.2|14426|14424.2|47
1647862200000|2022-03-21 11:30:00|14427.5|14425.7|14445|14443.2|14446.5|14444.7|14422.5|14420.7|262
1647862500000|2022-03-21 11:35:00|14445.5|14443.7|14435|14433.2|14459|14457.2|14433|14431.2|415
1647862800000|2022-03-21 11:40:00|14435.5|14433.7|14434.5|14432.7|14440.5|14438.7|14433.5|14431.7|118
1647863100000|2022-03-21 11:45:00|14434|14432.2|14425|14423.2|14437.5|14435.7|14417.5|14415.7|324
1647863400000|2022-03-21 11:50:00|14425.5|14423.7|14418|14416.2|14427.5|14425.7|14417|14415.2|55
1647863700000|2022-03-21 11:55:00|14418.5|14416.7|14416|14414.2|14421|14419.2|14412|14410.2|215
1647864000000|2022-03-21 12:00:00|14415.5|14413.7|14411.5|14409.7|14417.5|14415.7|14411|14409.2|109
1647864300000|2022-03-21 12:05:00|14412|14410.2|14415.5|14413.7|14419.5|14417.7|14410.5|14408.7|83
1647864600000|2022-03-21 12:10:00|14416|14414.2|14410|14408.2|14423|14421.2|14410|14408.2|121
1647864900000|2022-03-21 12:15:00|14410.5|14408.7|14400.5|14398.7|14411.5|14409.7|14389|14387.2|324
1647865200000|2022-03-21 12:20:00|14401|14399.2|14403|14401.2|14409|14407.2|14397.5|14395.7|237
1647865500000|2022-03-21 12:25:00|14402.5|14400.7|14408.5|14406.7|14409|14407.2|14399|14397.2|126
1647865800000|2022-03-21 12:30:00|14409|14407.2|14407|14405.2|14410|14408.2|14399|14397.2|202
1647866100000|2022-03-21 12:35:00|14406.5|14404.7|14405.5|14403.7|14410|14408.2|14400|14398.2|76
1647866400000|2022-03-21 12:40:00|14405|14403.2|14402|14400.2|14409|14407.2|14402|14400.2|104
1647866700000|2022-03-21 12:45:00|14401.5|14399.7|14402|14400.2|14402.5|14400.7|14393|14391.2|117
1647867000000|2022-03-21 12:50:00|14401.5|14399.7|14408|14406.2|14411.5|14409.7|14399.5|14397.7|104
1647867300000|2022-03-21 12:55:00|14407.5|14405.7|14404.5|14402.7|14409|14407.2|14401.5|14399.7|96
1647867600000|2022-03-21 13:00:00|14404|14402.2|14414.4|14412.6|14416.4|14414.6|14402|14400.2|164
1647867900000|2022-03-21 13:05:00|14414.9|14413.1|14416.4|14414.6|14421.4|14419.6|14411.4|14409.6|209
1647868200000|2022-03-21 13:10:00|14415.9|14414.1|14419.4|14417.6|14420.4|14418.6|14406.4|14404.6|133
1647868500000|2022-03-21 13:15:00|14418.9|14417.1|14427.4|14425.6|14432.9|14431.1|14416.4|14414.6|250
1647868800000|2022-03-21 13:20:00|14426.9|14425.1|14424.9|14423.1|14428.4|14426.6|14420.9|14419.1|122
1647869100000|2022-03-21 13:25:00|14425.4|14423.6|14405.4|14403.6|14426.4|14424.6|14404.4|14402.6|135
1647869400000|2022-03-21 13:30:00|14405.9|14404.1|14424.4|14422.6|14424.9|14423.1|14405.9|14404.1|209
1647869700000|2022-03-21 13:35:00|14423.9|14422.1|14420.4|14418.6|14432.9|14431.1|14416.9|14415.1|297
1647870000000|2022-03-21 13:40:00|14419.9|14418.1|14399.9|14398.1|14425.9|14424.1|14397.9|14396.1|320
1647870300000|2022-03-21 13:45:00|14400.4|14398.6|14369.4|14367.6|14402.4|14400.6|14367.9|14366.1|374
1647870600000|2022-03-21 13:50:00|14370.9|14369.1|14350.4|14348.6|14377.9|14376.1|14343.9|14342.1|576
1647870900000|2022-03-21 13:55:00|14350.9|14349.1|14359.4|14357.6|14370.9|14369.1|14350.4|14348.6|433
1647871200000|2022-03-21 14:00:00|14358.9|14357.1|14359.9|14358.1|14372.9|14371.1|14353.9|14352.1|308
1647871500000|2022-03-21 14:05:00|14360.4|14358.6|14348.9|14347.1|14364.4|14362.6|14341.4|14339.6|554
1647871800000|2022-03-21 14:10:00|14348.4|14346.6|14343.4|14341.6|14360.4|14358.6|14334.4|14332.6|605
1647872100000|2022-03-21 14:15:00|14343.9|14342.1|14354.4|14352.6|14360.4|14358.6|14334.4|14332.6|462
1647872400000|2022-03-21 14:20:00|14353.9|14352.1|14329.9|14328.1|14353.9|14352.1|14322.4|14320.6|442
1647872700000|2022-03-21 14:25:00|14330.4|14328.6|14308.9|14307.1|14330.9|14329.1|14306.4|14304.6|510
1647873000000|2022-03-21 14:30:00|14309.4|14307.6|14308.9|14307.1|14319.4|14317.6|14305.9|14304.1|463
1647873300000|2022-03-21 14:35:00|14309.4|14307.6|14330.4|14328.6|14337.4|14335.6|14308.4|14306.6|463
1647873600000|2022-03-21 14:40:00|14329.9|14328.1|14322.4|14320.6|14332.9|14331.1|14313.4|14311.6|344
1647873900000|2022-03-21 14:45:00|14321.9|14320.1|14336.9|14335.1|14340.9|14339.1|14320.4|14318.6|258
1647874200000|2022-03-21 14:50:00|14336.4|14334.6|14354.4|14352.6|14354.9|14353.1|14335.4|14333.6|267
1647874500000|2022-03-21 14:55:00|14353.9|14352.1|14378.4|14376.6|14384.4|14382.6|14349.4|14347.6|464
1647874800000|2022-03-21 15:00:00|14378.9|14377.1|14379.4|14377.6|14394.9|14393.1|14377.4|14375.6|694
1647875100000|2022-03-21 15:05:00|14379.9|14378.1|14354.9|14353.1|14380.4|14378.6|14348.4|14346.6|438
1647875400000|2022-03-21 15:10:00|14355|14353.2|14354|14352.2|14366|14364.2|14343.5|14341.7|256
1647875700000|2022-03-21 15:15:00|14353.5|14351.7|14350.5|14348.7|14367|14365.2|14342.5|14340.7|303
1647876000000|2022-03-21 15:20:00|14350|14348.2|14381|14379.2|14385|14383.2|14342|14340.2|470
1647876300000|2022-03-21 15:25:00|14381.5|14379.7|14378|14376.2|14385.5|14383.7|14376|14374.2|138
1647876600000|2022-03-21 15:30:00|14378.5|14376.7|14379|14377.2|14384|14382.2|14367.5|14365.7|275
1647876900000|2022-03-21 15:35:00|14379.5|14377.7|14377.5|14375.7|14385|14383.2|14364|14362.2|191
1647877200000|2022-03-21 15:40:00|14378|14376.2|14363|14361.2|14388|14386.2|14360.5|14358.7|141
1647877500000|2022-03-21 15:45:00|14363.5|14361.7|14367.5|14365.7|14374.5|14372.7|14363|14361.2|163
1647877800000|2022-03-21 15:50:00|14368|14366.2|14370|14368.2|14381.5|14379.7|14345.5|14343.7|551
1647878100000|2022-03-21 15:55:00|14369.5|14367.7|14368|14366.2|14377.5|14375.7|14360.5|14358.7|218
1647878400000|2022-03-21 16:00:00|14368.5|14366.7|14353|14351.2|14371|14369.2|14345.5|14343.7|353
1647878700000|2022-03-21 16:05:00|14353.5|14351.7|14347|14345.2|14357|14355.2|14342.5|14340.7|217
1647879000000|2022-03-21 16:10:00|14347.5|14345.7|14350.5|14348.7|14357|14355.2|14338|14336.2|234
1647879300000|2022-03-21 16:15:00|14351|14349.2|14347.5|14345.7|14355.5|14353.7|14335.5|14333.7|224
1647879600000|2022-03-21 16:20:00|14347|14345.2|14352.5|14350.7|14363|14361.2|14345.5|14343.7|422
1647879900000|2022-03-21 16:25:00|14351|14349.2|14356.5|14354.7|14363|14361.2|14345.5|14343.7|492
1647880200000|2022-03-21 16:30:00|14357.1|14354.1|14337.6|14334.6|14362.1|14359.1|14318.6|14315.6|1231
1647880500000|2022-03-21 16:35:00|14335.1|14332.1|14312.6|14309.6|14337.1|14334.1|14292.6|14289.6|868
1647880800000|2022-03-21 16:40:00|14313.6|14310.6|14317.6|14314.6|14322.6|14319.6|14305.6|14302.6|421
1647881100000|2022-03-21 16:45:00|14318.6|14315.6|14320.6|14317.6|14326.6|14323.6|14307.6|14304.6|167
1647881400000|2022-03-21 16:50:00|14321.6|14318.6|14284.6|14281.6|14321.6|14318.6|14284.1|14281.1|302
1647881700000|2022-03-21 16:55:00|14284.1|14281.1|14279.6|14276.6|14297.1|14294.1|14270.6|14267.6|266
1647882000000|2022-03-21 17:00:00|14280.6|14277.6|14262.6|14259.6|14282.1|14279.1|14260.1|14257.1|279
1647882300000|2022-03-21 17:05:00|14261.6|14258.6|14268.6|14265.6|14279.1|14276.1|14261.1|14258.1|272
1647882600000|2022-03-21 17:10:00|14269.1|14266.1|14267.1|14264.1|14272.1|14269.1|14253.1|14250.1|272
1647882900000|2022-03-21 17:15:00|14266.6|14263.6|14234.1|14231.1|14268.6|14265.6|14233.6|14230.6|238
1647883200000|2022-03-21 17:20:00|14234.6|14231.6|14247.1|14244.1|14253.1|14250.1|14228.6|14225.6|358
1647883500000|2022-03-21 17:25:00|14247.6|14244.6|14257.1|14254.1|14268.1|14265.1|14243.6|14240.6|282
1647883800000|2022-03-21 17:30:00|14256.6|14253.6|14264.1|14261.1|14267.6|14264.6|14253.1|14250.1|292
1647884100000|2022-03-21 17:35:00|14263.6|14260.6|14266.6|14263.6|14277.1|14274.1|14256.1|14253.1|275
1647884400000|2022-03-21 17:40:00|14266.1|14263.1|14265.6|14262.6|14269.1|14266.1|14254.1|14251.1|94
1647884700000|2022-03-21 17:45:00|14266.1|14263.1|14262.6|14259.6|14268.1|14265.1|14258.6|14255.6|97
1647885000000|2022-03-21 17:50:00|14263.1|14260.1|14260.1|14257.1|14267.6|14264.6|14256.6|14253.6|77
1647885300000|2022-03-21 17:55:00|14260.6|14257.6|14266.1|14263.1|14269.6|14266.6|14254.6|14251.6|87
1647885600000|2022-03-21 18:00:00|14265.6|14262.6|14260.6|14257.6|14271.1|14268.1|14253.6|14250.6|126
1647885900000|2022-03-21 18:05:00|14260.1|14257.1|14265.6|14262.6|14267.1|14264.1|14253.6|14250.6|98
1647886200000|2022-03-21 18:10:00|14265.1|14262.1|14256.6|14253.6|14267.1|14264.1|14255.1|14252.1|49
1647886500000|2022-03-21 18:15:00|14256.1|14253.1|14264.1|14261.1|14264.6|14261.6|14255.1|14252.1|58
1647886800000|2022-03-21 18:20:00|14264.6|14261.6|14287.6|14284.6|14293.1|14290.1|14261.1|14258.1|274
1647887100000|2022-03-21 18:25:00|14287.1|14284.1|14299.1|14296.1|14301.6|14298.6|14281.6|14278.6|188
1647887400000|2022-03-21 18:30:00|14299.6|14296.6|14287.1|14284.1|14301.6|14298.6|14282.6|14279.6|122
1647887700000|2022-03-21 18:35:00|14287.6|14284.6|14293.6|14290.6|14298.6|14295.6|14279.6|14276.6|69
1647888000000|2022-03-21 18:40:00|14293.1|14290.1|14297.6|14294.6|14303.1|14300.1|14283.6|14280.6|77
1647888300000|2022-03-21 18:45:00|14298.6|14295.6|14294.6|14291.6|14313.6|14310.6|14290.6|14287.6|118
1647888600000|2022-03-21 18:50:00|14295.1|14292.1|14290.6|14287.6|14303.6|14300.6|14288.6|14285.6|40
1647888900000|2022-03-21 18:55:00|14290.1|14287.1|14266.6|14263.6|14291.6|14288.6|14263.6|14260.6|128
1647889200000|2022-03-21 19:00:00|14266.1|14263.1|14271.6|14268.6|14276.1|14273.1|14264.6|14261.6|41
1647889500000|2022-03-21 19:05:00|14271.1|14268.1|14282.1|14279.1|14283.6|14280.6|14269.6|14266.6|65
1647889800000|2022-03-21 19:10:00|14281.6|14278.6|14306.1|14303.1|14306.6|14303.6|14281.1|14278.1|75
1647890100000|2022-03-21 19:15:00|14306.6|14303.6|14294.6|14291.6|14315.6|14312.6|14294.6|14291.6|85
1647890400000|2022-03-21 19:20:00|14295.1|14292.1|14307.6|14304.6|14311.1|14308.1|14290.1|14287.1|62
1647890700000|2022-03-21 19:25:00|14307.1|14304.1|14310.6|14307.6|14312.1|14309.1|14305.6|14302.6|55
1647891000000|2022-03-21 19:30:00|14311.1|14308.1|14304.1|14301.1|14321.6|14318.6|14300.6|14297.6|186
1647891300000|2022-03-21 19:35:00|14303.6|14300.6|14292.6|14289.6|14306.1|14303.1|14291.1|14288.1|77
1647891600000|2022-03-21 19:40:00|14292.1|14289.1|14287.6|14284.6|14301.6|14298.6|14284.6|14281.6|36
1647891900000|2022-03-21 19:45:00|14288.1|14285.1|14278.1|14275.1|14292.6|14289.6|14277.6|14274.6|50
1647892200000|2022-03-21 19:50:00|14280.1|14277.1|14306.1|14303.1|14310.6|14307.6|14280.1|14277.1|126
1647892500000|2022-03-21 19:55:00|14306.6|14303.6|14317.6|14314.6|14319.1|14316.1|14303.6|14300.6|177
1647892800000|2022-03-21 20:00:00|14317.1|14314.1|14314.6|14311.6|14321.1|14318.1|14312.6|14309.6|75
1647893100000|2022-03-21 20:05:00|14315.1|14312.1|14310.6|14307.6|14317.1|14314.1|14308.6|14305.6|47
1647893400000|2022-03-21 20:10:00|14311.1|14308.1|14312.6|14309.6|14315.6|14312.6|14311.1|14308.1|19
1647893700000|2022-03-21 20:15:00|14313.1|14310.1|14314.1|14311.1|14315.6|14312.6|14312.6|14309.6|20
1647894000000|2022-03-21 20:20:00|14313.6|14310.6|14313.1|14310.1|14316.1|14313.1|14311.6|14308.6|30
1647894300000|2022-03-21 20:25:00|14313.6|14310.6|14310.1|14307.1|14317.6|14314.6|14309.6|14306.6|9
1647894600000|2022-03-21 20:30:00|14309.6|14306.6|14317.6|14314.6|14318.1|14315.1|14309.1|14306.1|26
1647894900000|2022-03-21 20:35:00|14318.1|14315.1|14319.1|14316.1|14324.1|14321.1|14317.6|14314.6|62
1647895200000|2022-03-21 20:40:00|14321.1|14318.1|14320.6|14317.6|14322.6|14319.6|14318.6|14315.6|5
1647895500000|2022-03-21 20:45:00|14321.6|14318.6|14321.6|14318.6|14328.1|14325.1|14321.6|14318.6|43
1647895800000|2022-03-21 20:50:00|14322.1|14319.1|14315.1|14312.1|14322.1|14319.1|14313.6|14310.6|39
1647896100000|2022-03-21 20:55:00|14314.6|14311.6|14317.1|14314.1|14321.1|14318.1|14312.1|14309.1|98
1647896400000|2022-03-21 21:00:00|14321.5|14313.5|14319.8|14311.8|14323.4|14315.4|14319.7|14311.7|789
1647896700000|2022-03-21 21:05:00|14319.7|14311.7|14318.6|14310.6|14319.7|14311.7|14314.8|14306.8|0
1647897000000|2022-03-21 21:10:00|14317.7|14309.7|14319.6|14311.6|14319.6|14311.6|14317.7|14309.7|0
1647897300000|2022-03-21 21:15:00|14319.4|14311.4|14316.7|14308.7|14319.4|14311.4|14314.7|14306.7|0
1647897600000|2022-03-21 21:20:00|14318.2|14310.2|14314.7|14306.7|14318.2|14310.2|14314.7|14306.7|0
1647897900000|2022-03-21 21:25:00|14314.9|14306.9|14315.3|14307.3|14315.3|14307.3|14314.7|14306.7|0
1647898200000|2022-03-21 21:30:00|14313.3|14305.3|14313.8|14305.8|14316.7|14308.7|14313.3|14305.3|0
1647898500000|2022-03-21 21:35:00|14316|14308|14313.3|14305.3|14316|14308|14310.9|14302.9|0
1647898800000|2022-03-21 21:40:00|14313.6|14305.6|14312.5|14304.5|14315.3|14307.3|14312.5|14304.5|0
1647899100000|2022-03-21 21:45:00|14312.4|14304.4|14313.9|14305.9|14314.7|14306.7|14311.5|14303.5|0
1647899400000|2022-03-21 21:50:00|14313.6|14305.6|14314|14306|14314|14306|14313|14305|0
1647899700000|2022-03-21 21:55:00|14314.2|14306.2|14315.6|14307.6|14315.6|14307.6|14312.6|14304.6|0
1647900000000|2022-03-21 22:00:00|14311.9|14303.9|14300.2|14292.2|14315.5|14307.5|14298.4|14290.4|0
1647900300000|2022-03-21 22:05:00|14300.8|14292.8|14298.7|14290.7|14306.3|14298.3|14296.3|14288.3|0
1647900600000|2022-03-21 22:10:00|14299.4|14291.4|14301|14293|14305.3|14297.3|14299.4|14291.4|0
1647900900000|2022-03-21 22:15:00|14300.4|14292.4|14299.2|14291.2|14301.7|14293.7|14298|14290|0
1647901200000|2022-03-21 22:20:00|14298.6|14290.6|14292.2|14284.2|14299.2|14291.2|14291.5|14283.5|0
1647901500000|2022-03-21 22:25:00|14292.8|14284.8|14294.5|14286.5|14294.6|14286.6|14291.6|14283.6|0
1647901800000|2022-03-21 22:30:00|14294.4|14286.4|14288.3|14280.3|14294.4|14286.4|14285.9|14277.9|0
1647902100000|2022-03-21 22:35:00|14288.9|14280.9|14294.2|14286.2|14294.2|14286.2|14288.3|14280.3|0
1647902400000|2022-03-21 22:40:00|14294.7|14286.7|14298.7|14290.7|14298.7|14290.7|14294.7|14286.7|0
1647902700000|2022-03-21 22:45:00|14298.6|14290.6|14292.6|14284.6|14298.6|14290.6|14290.3|14282.3|0
1647903000000|2022-03-21 22:50:00|14293.1|14285.1|14298.5|14290.5|14298.5|14290.5|14292.4|14284.4|0
1647903300000|2022-03-21 22:55:00|14298.4|14290.4|14290.9|14282.9|14298.4|14290.4|14290.9|14282.9|0
1647903600000|2022-03-21 23:00:00|14290.3|14282.3|14291.8|14283.8|14292.9|14284.9|14289.1|14281.1|0
1647903900000|2022-03-21 23:05:00|14290.6|14282.6|14287.7|14279.7|14292.7|14284.7|14286.5|14278.5|0
1647904200000|2022-03-21 23:10:00|14288.9|14280.9|14278.6|14270.6|14288.9|14280.9|14276.2|14268.2|0
1647904500000|2022-03-21 23:15:00|14277.4|14269.4|14282.4|14274.4|14282.4|14274.4|14276.2|14268.2|0
1647904800000|2022-03-21 23:20:00|14283|14275|14283.5|14275.5|14285|14277|14279|14271|0
1647905100000|2022-03-21 23:25:00|14284.1|14276.1|14287.2|14279.2|14289.4|14281.4|14278|14270|0
1647905400000|2022-03-21 23:30:00|14287.8|14279.8|14284.8|14276.8|14288.4|14280.4|14281.2|14273.2|0
1647905700000|2022-03-21 23:35:00|14283.6|14275.6|14286.1|14278.1|14286.1|14278.1|14282.4|14274.4|0
1647906000000|2022-03-21 23:40:00|14284.9|14276.9|14277.2|14269.2|14287.3|14279.3|14274.7|14266.7|0
1647906300000|2022-03-21 23:45:00|14278.4|14270.4|14274.6|14266.6|14278.4|14270.4|14273.5|14265.5|0
1647906600000|2022-03-21 23:50:00|14275.8|14267.8|14271|14263|14280.6|14272.6|14269.8|14261.8|0
1647906900000|2022-03-21 23:55:00|14269.8|14261.8|14262.9|14254.9|14270.1|14262.1|14262.7|14254.7|0
1647907200000|2022-03-22 00:00:00|14260.5|14252.5|14259.2|14251.2|14261.8|14253.8|14250.6|14242.6|0
1647907500000|2022-03-22 00:05:00|14258|14250|14255.9|14247.9|14261.7|14253.7|14251.1|14243.1|0
1647907800000|2022-03-22 00:10:00|14257.1|14249.1|14253.5|14245.5|14258.3|14250.3|14251.1|14243.1|0
1647908100000|2022-03-22 00:15:00|14252.8|14244.8|14258.1|14252.1|14266.1|14260.1|14251.1|14243.1|38
1647908400000|2022-03-22 00:20:00|14258.6|14252.6|14274.6|14268.6|14280.1|14274.1|14258.6|14252.6|12
1647908700000|2022-03-22 00:25:00|14275.1|14269.1|14265.6|14259.6|14281.1|14275.1|14264.6|14258.6|2
1647909000000|2022-03-22 00:30:00|14266.1|14260.1|14270.6|14264.6|14270.6|14264.6|14263.6|14257.6|2
1647909300000|2022-03-22 00:35:00|14271.1|14265.1|14260.6|14254.6|14271.6|14265.6|14258.6|14252.6|2
1647909600000|2022-03-22 00:40:00|14259.1|14253.1|14255.6|14249.6|14260.6|14254.6|14243.1|14237.1|55
1647909900000|2022-03-22 00:45:00|14257.1|14251.1|14252.6|14246.6|14258.1|14252.1|14252.6|14246.6|7
1647910200000|2022-03-22 00:50:00|14253.1|14247.1|14256.1|14250.1|14262.6|14256.6|14250.1|14244.1|8
1647910500000|2022-03-22 00:55:00|14255.6|14249.6|14251.6|14245.6|14255.6|14249.6|14249.6|14243.6|4
1647910800000|2022-03-22 01:00:00|14252.1|14246.1|14252.6|14246.6|14254.1|14248.1|14235.6|14229.6|28
1647911100000|2022-03-22 01:05:00|14253.1|14247.1|14254.1|14248.1|14260.1|14254.1|14251.1|14245.1|4
1647911400000|2022-03-22 01:10:00|14253.6|14247.6|14268.1|14262.1|14274.1|14268.1|14251.1|14245.1|13
1647911700000|2022-03-22 01:15:00|14268.6|14262.6|14272.6|14266.6|14276.6|14270.6|14267.1|14261.1|11
1647912000000|2022-03-22 01:20:00|14273.1|14267.1|14274.6|14268.6|14280.6|14274.6|14272.1|14266.1|17
1647912300000|2022-03-22 01:25:00|14274.1|14268.1|14282.6|14276.6|14289.1|14283.1|14268.6|14262.6|12
1647912600000|2022-03-22 01:30:00|14280.6|14274.6|14282.6|14276.6|14289.6|14283.6|14280.1|14274.1|1
1647912900000|2022-03-22 01:35:00|14283.6|14277.6|14295.6|14289.6|14298.1|14292.1|14279.1|14273.1|8
1647913200000|2022-03-22 01:40:00|14296.6|14290.6|14280.6|14274.6|14297.6|14291.6|14277.1|14271.1|8
1647913500000|2022-03-22 01:45:00|14281.1|14275.1|14281.1|14275.1|14284.1|14278.1|14274.6|14268.6|5
1647913800000|2022-03-22 01:50:00|14285.1|14279.1|14285.6|14279.6|14288.1|14282.1|14284.1|14278.1|1
1647914100000|2022-03-22 01:55:00|14285.1|14279.1|14284.6|14278.6|14288.1|14282.1|14283.1|14277.1|1
1647914400000|2022-03-22 02:00:00|14285.1|14279.1|14295.6|14289.6|14297.1|14291.1|14282.6|14276.6|3
1647914700000|2022-03-22 02:05:00|14296.6|14290.6|14294.6|14288.6|14297.1|14291.1|14290.1|14284.1|2
1647915000000|2022-03-22 02:10:00|14296.1|14290.1|14293.6|14287.6|14299.1|14293.1|14293.1|14287.1|3
1647915300000|2022-03-22 02:15:00|14294.1|14288.1|14289.1|14283.1|14296.1|14290.1|14286.6|14280.6|2
1647915600000|2022-03-22 02:20:00|14288.6|14282.6|14291.1|14285.1|14292.6|14286.6|14288.1|14282.1|1
1647915900000|2022-03-22 02:25:00|14292.6|14286.6|14287.1|14281.1|14296.6|14290.6|14286.1|14280.1|4
1647916200000|2022-03-22 02:30:00|14286.6|14280.6|14287.6|14281.6|14291.6|14285.6|14279.6|14273.6|5
1647916500000|2022-03-22 02:35:00|14288.1|14282.1|14301.6|14295.6|14303.6|14297.6|14288.1|14282.1|11
1647916800000|2022-03-22 02:40:00|14302.1|14296.1|14317.6|14311.6|14319.1|14313.1|14300.1|14294.1|13
1647917100000|2022-03-22 02:45:00|14318.1|14312.1|14317.1|14311.1|14319.1|14313.1|14308.6|14302.6|14
1647917400000|2022-03-22 02:50:00|14318.1|14312.1|14331.1|14325.1|14341.1|14335.1|14317.6|14311.6|22
1647917700000|2022-03-22 02:55:00|14330.6|14324.6|14321.1|14315.1|14331.1|14325.1|14318.1|14312.1|9
1647918000000|2022-03-22 03:00:00|14319.6|14313.6|14309.1|14303.1|14320.1|14314.1|14308.1|14302.1|6
1647918300000|2022-03-22 03:05:00|14308.6|14302.6|14312.1|14306.1|14312.6|14306.6|14307.6|14301.6|7
1647918600000|2022-03-22 03:10:00|14312.6|14306.6|14313.1|14307.1|14325.1|14319.1|14311.6|14305.6|16
1647918900000|2022-03-22 03:15:00|14313.6|14307.6|14321.1|14315.1|14334.6|14328.6|14313.6|14307.6|13
1647919200000|2022-03-22 03:20:00|14321.6|14315.6|14323.6|14317.6|14323.6|14317.6|14316.1|14310.1|7
1647919500000|2022-03-22 03:25:00|14323.1|14317.1|14330.1|14324.1|14330.1|14324.1|14321.1|14315.1|3
1647919800000|2022-03-22 03:30:00|14330.6|14324.6|14321.6|14315.6|14333.6|14327.6|14316.1|14310.1|10
1647920100000|2022-03-22 03:35:00|14322.1|14316.1|14318.1|14312.1|14335.1|14329.1|14317.6|14311.6|12
1647920400000|2022-03-22 03:40:00|14317.6|14311.6|14317.6|14311.6|14327.6|14321.6|14310.6|14304.6|8
1647920700000|2022-03-22 03:45:00|14318.1|14312.1|14317.6|14311.6|14319.1|14313.1|14312.1|14306.1|14
1647921000000|2022-03-22 03:50:00|14318.6|14312.6|14316.6|14310.6|14327.1|14321.1|14311.6|14305.6|4
1647921300000|2022-03-22 03:55:00|14317.1|14311.1|14309.1|14303.1|14319.6|14313.6|14309.1|14303.1|4
1647921600000|2022-03-22 04:00:00|14308.6|14302.6|14295.1|14289.1|14309.1|14303.1|14295.1|14289.1|6
1647921900000|2022-03-22 04:05:00|14294.6|14288.6|14301.6|14295.6|14303.6|14297.6|14293.1|14287.1|0
1647922200000|2022-03-22 04:10:00|14302.6|14296.6|14313.1|14307.1|14319.1|14313.1|14301.1|14295.1|19
1647922500000|2022-03-22 04:15:00|14312.6|14306.6|14311.1|14305.1|14312.6|14306.6|14307.6|14301.6|4
1647922800000|2022-03-22 04:20:00|14311.6|14305.6|14299.1|14293.1|14311.6|14305.6|14295.6|14289.6|7
1647923100000|2022-03-22 04:25:00|14298.6|14292.6|14301.6|14295.6|14301.6|14295.6|14297.6|14291.6|1
1647923400000|2022-03-22 04:30:00|14300.6|14294.6|14310.1|14304.1|14310.6|14304.6|14300.6|14294.6|7
1647923700000|2022-03-22 04:35:00|14310.6|14304.6|14295.1|14289.1|14311.1|14305.1|14295.1|14289.1|1
1647924000000|2022-03-22 04:40:00|14292.6|14286.6|14294.1|14288.1|14300.6|14294.6|14292.1|14286.1|2
1647924300000|2022-03-22 04:45:00|14294.6|14288.6|14288.1|14282.1|14295.6|14289.6|14288.1|14282.1|0
1647924600000|2022-03-22 04:50:00|14287.6|14281.6|14288.6|14282.6|14288.6|14282.6|14284.1|14278.1|1
1647924900000|2022-03-22 04:55:00|14288.1|14282.1|14300.6|14294.6|14301.6|14295.6|14287.6|14281.6|3
1647925200000|2022-03-22 05:00:00|14306.6|14300.6|14297.6|14291.6|14306.6|14300.6|14297.6|14291.6|3
1647925500000|2022-03-22 05:05:00|14298.1|14292.1|14282.1|14276.1|14298.6|14292.6|14282.1|14276.1|1
1647925800000|2022-03-22 05:10:00|14283.1|14277.1|14282.6|14276.6|14288.1|14282.1|14281.1|14275.1|0
1647926100000|2022-03-22 05:15:00|14281.1|14275.1|14279.6|14273.6|14281.1|14275.1|14276.6|14270.6|2
1647926400000|2022-03-22 05:20:00|14279.1|14273.1|14276.1|14270.1|14283.1|14277.1|14276.1|14270.1|7
1647926700000|2022-03-22 05:25:00|14277.6|14271.6|14289.6|14283.6|14289.6|14283.6|14277.1|14271.1|17
1647927000000|2022-03-22 05:30:00|14289.1|14283.1|14300.1|14294.1|14300.6|14294.6|14283.6|14277.6|29
1647927300000|2022-03-22 05:35:00|14299.6|14293.6|14304.6|14298.6|14306.1|14300.1|14294.6|14288.6|23
1647927600000|2022-03-22 05:40:00|14306.6|14300.6|14315.6|14309.6|14315.6|14309.6|14305.1|14299.1|24
1647927900000|2022-03-22 05:45:00|14316.1|14310.1|14310.6|14304.6|14316.6|14310.6|14310.6|14304.6|17
1647928200000|2022-03-22 05:50:00|14309.6|14303.6|14310.6|14304.6|14317.1|14311.1|14309.6|14303.6|15
1647928500000|2022-03-22 05:55:00|14311.1|14305.1|14310.1|14304.1|14313.6|14307.6|14310.1|14304.1|12
1647928800000|2022-03-22 06:00:00|14311.1|14305.1|14322.1|14316.1|14326.1|14320.1|14308.1|14302.1|13
1647929100000|2022-03-22 06:05:00|14322.6|14316.6|14321.6|14315.6|14323.6|14317.6|14316.1|14310.1|14
1647929400000|2022-03-22 06:10:00|14321.1|14315.1|14319.1|14313.1|14321.1|14315.1|14314.6|14308.6|23
1647929700000|2022-03-22 06:15:00|14319.6|14313.6|14323.1|14317.1|14330.1|14324.1|14315.1|14309.1|31
1647930000000|2022-03-22 06:20:00|14320.6|14314.6|14328.1|14322.1|14331.1|14325.1|14320.6|14314.6|5
1647930300000|2022-03-22 06:25:00|14327.1|14321.1|14319.6|14313.6|14327.1|14321.1|14316.1|14310.1|8
1647930600000|2022-03-22 06:30:00|14320.1|14314.1|14312.6|14306.6|14320.1|14314.1|14312.6|14306.6|6
1647930900000|2022-03-22 06:35:00|14313.1|14307.1|14323.1|14317.1|14324.1|14318.1|14313.1|14307.1|10
1647931200000|2022-03-22 06:40:00|14322.6|14316.6|14319.1|14313.1|14326.6|14320.6|14317.1|14311.1|28
1647931500000|2022-03-22 06:45:00|14318.6|14312.6|14321.1|14315.1|14321.1|14315.1|14312.1|14306.1|14
1647931800000|2022-03-22 06:50:00|14322.1|14316.1|14324.6|14318.6|14327.6|14321.6|14320.1|14314.1|18
1647932100000|2022-03-22 06:55:00|14324.1|14318.1|14308.1|14302.1|14327.6|14321.6|14307.6|14301.6|35
1647932400000|2022-03-22 07:00:00|14306.6|14303.6|14325.6|14322.6|14331.1|14328.1|14303.6|14300.6|164
1647932700000|2022-03-22 07:05:00|14328.6|14325.6|14338.1|14335.1|14344.6|14341.6|14322.6|14319.6|183
1647933000000|2022-03-22 07:10:00|14337.1|14334.1|14347.6|14344.6|14349.1|14346.1|14329.6|14326.6|120
1647933300000|2022-03-22 07:15:00|14348.6|14345.6|14346.1|14343.1|14352.1|14349.1|14343.6|14340.6|112
1647933600000|2022-03-22 07:20:00|14345.6|14342.6|14347.6|14344.6|14349.6|14346.6|14337.1|14334.1|180
1647933900000|2022-03-22 07:25:00|14348.6|14345.6|14348.6|14345.6|14353.1|14350.1|14340.6|14337.6|93
1647934200000|2022-03-22 07:30:00|14348.1|14345.1|14347.6|14344.6|14352.6|14349.6|14345.1|14342.1|85
1647934500000|2022-03-22 07:35:00|14348.6|14345.6|14343.6|14340.6|14350.6|14347.6|14343.1|14340.1|73
1647934800000|2022-03-22 07:40:00|14344.6|14341.6|14337.6|14334.6|14344.6|14341.6|14333.6|14330.6|57
1647935100000|2022-03-22 07:45:00|14338.6|14335.6|14350.1|14347.1|14351.6|14348.6|14336.6|14333.6|116
1647935400000|2022-03-22 07:50:00|14349.6|14346.6|14371.1|14368.1|14371.6|14368.6|14349.6|14346.6|264
1647935700000|2022-03-22 07:55:00|14371.6|14368.6|14364.6|14361.6|14376.1|14373.1|14359.6|14356.6|265
1647936000000|2022-03-22 08:00:00|14364.1|14361.1|14360.5|14358.7|14371|14369.2|14343|14341.2|986
1647936300000|2022-03-22 08:05:00|14362|14360.2|14384|14382.2|14385.5|14383.7|14350|14348.2|529
1647936600000|2022-03-22 08:10:00|14384.5|14382.7|14418|14416.2|14423|14421.2|14371.5|14369.7|839
1647936900000|2022-03-22 08:15:00|14419|14417.2|14405|14403.2|14419|14417.2|14383|14381.2|645
1647937200000|2022-03-22 08:20:00|14406|14404.2|14441|14439.2|14445.5|14443.7|14392|14390.2|637
1647937500000|2022-03-22 08:25:00|14440.5|14438.7|14440.5|14438.7|14447.5|14445.7|14424|14422.2|508
1647937800000|2022-03-22 08:30:00|14441.5|14439.7|14447|14445.2|14480.5|14478.7|14439.5|14437.7|1048
1647938100000|2022-03-22 08:35:00|14447.5|14445.7|14465|14463.2|14466|14464.2|14440|14438.2|538
1647938400000|2022-03-22 08:40:00|14464.2|14462.4|14455.2|14453.4|14465.2|14463.4|14437.2|14435.4|500
1647938700000|2022-03-22 08:45:00|14454.7|14452.9|14435.7|14433.9|14456.2|14454.4|14433.7|14431.9|379
1647939000000|2022-03-22 08:50:00|14436.7|14434.9|14433.7|14431.9|14441.2|14439.4|14426.7|14424.9|335
1647939300000|2022-03-22 08:55:00|14434.2|14432.4|14429.2|14427.4|14436.2|14434.4|14428.7|14426.9|205
1647939600000|2022-03-22 09:00:00|14429.7|14427.9|14459.7|14457.9|14464.7|14462.9|14429.7|14427.9|358
1647939900000|2022-03-22 09:05:00|14460.2|14458.4|14479.7|14477.9|14486.7|14484.9|14456.7|14454.9|611
1647940200000|2022-03-22 09:10:00|14480.2|14478.4|14482.2|14480.4|14484.7|14482.9|14469.7|14467.9|289
1647940500000|2022-03-22 09:15:00|14482.7|14480.9|14484.7|14482.9|14486.7|14484.9|14476.7|14474.9|239
1647940800000|2022-03-22 09:20:00|14485.2|14483.4|14472.7|14470.9|14486.7|14484.9|14472.7|14470.9|426
1647941100000|2022-03-22 09:25:00|14473.7|14471.9|14468.7|14466.9|14480.2|14478.4|14465.2|14463.4|455
1647941400000|2022-03-22 09:30:00|14466.7|14464.9|14470.2|14468.4|14477.2|14475.4|14454.2|14452.4|288
1647941700000|2022-03-22 09:35:00|14470.7|14468.9|14462.7|14460.9|14473.7|14471.9|14456.2|14454.4|135
1647942000000|2022-03-22 09:40:00|14462.2|14460.4|14464.7|14462.9|14470.7|14468.9|14456.2|14454.4|225
1647942300000|2022-03-22 09:45:00|14465.2|14463.4|14462.7|14460.9|14466.7|14464.9|14458.2|14456.4|113
1647942600000|2022-03-22 09:50:00|14462.2|14460.4|14469.7|14467.9|14472.2|14470.4|14461.7|14459.9|132
1647942900000|2022-03-22 09:55:00|14470.2|14468.4|14484.7|14482.9|14486.7|14484.9|14468.7|14466.9|199
1647943200000|2022-03-22 10:00:00|14484.2|14482.4|14458.2|14456.4|14485.2|14483.4|14448.7|14446.9|312
1647943500000|2022-03-22 10:05:00|14458.7|14456.9|14457.2|14455.4|14463.7|14461.9|14453.2|14451.4|215
1647943800000|2022-03-22 10:10:00|14457.7|14455.9|14456.2|14454.4|14469.7|14467.9|14450.2|14448.4|266
1647944100000|2022-03-22 10:15:00|14455.7|14453.9|14452.2|14450.4|14456.7|14454.9|14441.2|14439.4|337
1647944400000|2022-03-22 10:20:00|14452.7|14450.9|14452.2|14450.4|14465.2|14463.4|14449.7|14447.9|386
1647944700000|2022-03-22 10:25:00|14451.7|14449.9|14463.7|14461.9|14470.2|14468.4|14450.7|14448.9|177
1647945000000|2022-03-22 10:30:00|14464.7|14462.9|14461.2|14459.4|14467.7|14465.9|14458.7|14456.9|162
1647945300000|2022-03-22 10:35:00|14461.7|14459.9|14452.7|14450.9|14466.7|14464.9|14446.2|14444.4|375
1647945600000|2022-03-22 10:40:00|14452.2|14450.4|14444.7|14442.9|14452.2|14450.4|14444.2|14442.4|167
1647945900000|2022-03-22 10:45:00|14444.2|14442.4|14443.7|14441.9|14451.2|14449.4|14443.7|14441.9|137
1647946200000|2022-03-22 10:50:00|14444.2|14442.4|14446.7|14444.9|14448.2|14446.4|14438.7|14436.9|137
1647946500000|2022-03-22 10:55:00|14447.2|14445.4|14450.2|14448.4|14458.2|14456.4|14447.2|14445.4|116
1647946800000|2022-03-22 11:00:00|14449.7|14447.9|14450.7|14448.9|14456.2|14454.4|14445.2|14443.4|112
1647947100000|2022-03-22 11:05:00|14451.2|14449.4|14448.7|14446.9|14460.2|14458.4|14444.7|14442.9|182
1647947400000|2022-03-22 11:10:00|14448.2|14446.4|14442.7|14440.9|14453.2|14451.4|14440.7|14438.9|105
1647947700000|2022-03-22 11:15:00|14443.7|14441.9|14424.7|14422.9|14448.7|14446.9|14418.2|14416.4|345
1647948000000|2022-03-22 11:20:00|14424.2|14422.4|14410.7|14408.9|14427.2|14425.4|14409.2|14407.4|429
1647948300000|2022-03-22 11:25:00|14411.2|14409.4|14429.7|14427.9|14432.2|14430.4|14409.7|14407.9|274
1647948600000|2022-03-22 11:30:00|14429.2|14427.4|14436.2|14434.4|14445.7|14443.9|14428.7|14426.9|250
1647948900000|2022-03-22 11:35:00|14435.7|14433.9|14429.2|14427.4|14436.7|14434.9|14428.7|14426.9|119
1647949200000|2022-03-22 11:40:00|14428.7|14426.9|14433.7|14431.9|14444.7|14442.9|14426.7|14424.9|189
1647949500000|2022-03-22 11:45:00|14433.2|14431.4|14433.2|14431.4|14440.7|14438.9|14430.7|14428.9|105
1647949800000|2022-03-22 11:50:00|14434.2|14432.4|14428.2|14426.4|14435.7|14433.9|14427.2|14425.4|96
1647950100000|2022-03-22 11:55:00|14429.2|14427.4|14424.7|14422.9|14431.7|14429.9|14418.7|14416.9|213
1647950400000|2022-03-22 12:00:00|14425.2|14423.4|14416.7|14414.9|14430.7|14428.9|14414.2|14412.4|250
1647950700000|2022-03-22 12:05:00|14417.2|14415.4|14410.7|14408.9|14426.7|14424.9|14407.7|14405.9|377
1647951000000|2022-03-22 12:10:00|14411.2|14409.4|14408.7|14406.9|14420.7|14418.9|14408.2|14406.4|129
1647951300000|2022-03-22 12:15:00|14408.2|14406.4|14408.7|14406.9|14412.2|14410.4|14405.7|14403.9|195
1647951600000|2022-03-22 12:20:00|14408.2|14406.4|14407.7|14405.9|14416.7|14414.9|14406.2|14404.4|185
1647951900000|2022-03-22 12:25:00|14408.2|14406.4|14413.7|14411.9|14417.7|14415.9|14397.7|14395.9|245
1647952200000|2022-03-22 12:30:00|14414.2|14412.4|14422.2|14420.4|14424.2|14422.4|14405.7|14403.9|179
1647952500000|2022-03-22 12:35:00|14421.7|14419.9|14425.7|14423.9|14426.2|14424.4|14406.7|14404.9|392
1647952800000|2022-03-22 12:40:00|14424.8|14423|14426.8|14425|14427.8|14426|14416.3|14414.5|310
1647953100000|2022-03-22 12:45:00|14427.3|14425.5|14429.8|14428|14432.3|14430.5|14423.8|14422|264
1647953400000|2022-03-22 12:50:00|14429.3|14427.5|14425.8|14424|14432.3|14430.5|14419.3|14417.5|155
1647953700000|2022-03-22 12:55:00|14423.8|14422|14437.8|14436|14439.8|14438|14423.8|14422|167
1647954000000|2022-03-22 13:00:00|14438.3|14436.5|14444.8|14443|14450.3|14448.5|14434.8|14433|301
1647954300000|2022-03-22 13:05:00|14444.3|14442.5|14435.8|14434|14447.8|14446|14431.8|14430|249
1647954600000|2022-03-22 13:10:00|14436.3|14434.5|14441.8|14440|14443.3|14441.5|14431.8|14430|245
1647954900000|2022-03-22 13:15:00|14441.3|14439.5|14438.3|14436.5|14441.3|14439.5|14430.8|14429|365
1647955200000|2022-03-22 13:20:00|14437.8|14436|14443.8|14442|14445.3|14443.5|14435.3|14433.5|116
1647955500000|2022-03-22 13:25:00|14444.3|14442.5|14447.8|14446|14447.8|14446|14436.8|14435|530
1647955800000|2022-03-22 13:30:00|14448.3|14446.5|14452.8|14451|14463.8|14462|14444.8|14443|627
1647956100000|2022-03-22 13:35:00|14452.3|14450.5|14464.8|14463|14466.3|14464.5|14449.3|14447.5|503
1647956400000|2022-03-22 13:40:00|14465.3|14463.5|14471.8|14470|14478.3|14476.5|14455.3|14453.5|569
1647956700000|2022-03-22 13:45:00|14471.3|14469.5|14474.8|14473|14474.8|14473|14455.8|14454|288
1647957000000|2022-03-22 13:50:00|14475.3|14473.5|14469.3|14467.5|14475.8|14474|14454.8|14453|314
1647957300000|2022-03-22 13:55:00|14468.8|14467|14465.8|14464|14470.8|14469|14457.8|14456|321
1647957600000|2022-03-22 14:00:00|14466.3|14464.5|14474.8|14473|14477.8|14476|14464.8|14463|344
1647957900000|2022-03-22 14:05:00|14474.3|14472.5|14483.8|14482|14484.3|14482.5|14472.8|14471|380
1647958200000|2022-03-22 14:10:00|14483.3|14481.5|14483.3|14481.5|14493.8|14492|14477.8|14476|512
1647958500000|2022-03-22 14:15:00|14482.8|14481|14488.8|14487|14492.3|14490.5|14479.3|14477.5|295
1647958800000|2022-03-22 14:20:00|14488.3|14486.5|14485.8|14484|14505.8|14504|14479.8|14478|686
1647959100000|2022-03-22 14:25:00|14485.3|14483.5|14496.8|14495|14497.8|14496|14485.3|14483.5|267
1647959400000|2022-03-22 14:30:00|14496.3|14494.5|14506.3|14504.5|14512.8|14511|14496.3|14494.5|532
1647959700000|2022-03-22 14:35:00|14505.8|14504|14501.8|14500|14511.3|14509.5|14497.8|14496|421
1647960000000|2022-03-22 14:40:00|14501.3|14499.5|14473.8|14472|14502.3|14500.5|14473.8|14472|519
1647960300000|2022-03-22 14:45:00|14473.3|14471.5|14481.8|14480|14488.3|14486.5|14472.3|14470.5|272
1647960600000|2022-03-22 14:50:00|14482.3|14480.5|14490.3|14488.5|14491.8|14490|14470.8|14469|252
1647960900000|2022-03-22 14:55:00|14490.8|14489|14483.8|14482|14494.3|14492.5|14480.3|14478.5|270
1647961200000|2022-03-22 15:00:00|14485.8|14484|14467.8|14466|14487.8|14486|14438.8|14437|702
1647961500000|2022-03-22 15:05:00|14468.3|14466.5|14464.8|14463|14468.8|14467|14453.8|14452|306
1647961800000|2022-03-22 15:10:00|14465.3|14463.5|14467.8|14466|14479.3|14477.5|14460.8|14459|356
1647962100000|2022-03-22 15:15:00|14467.3|14465.5|14484.8|14483|14487.3|14485.5|14465.3|14463.5|283
1647962400000|2022-03-22 15:20:00|14483.8|14482|14491.8|14490|14494.3|14492.5|14475.8|14474|268
1647962700000|2022-03-22 15:25:00|14492.3|14490.5|14494.8|14493|14495.3|14493.5|14483.8|14482|244
1647963000000|2022-03-22 15:30:00|14494.3|14492.5|14476.3|14474.5|14494.8|14493|14470.3|14468.5|346
1647963300000|2022-03-22 15:35:00|14476.8|14475|14476.8|14475|14480.3|14478.5|14467.3|14465.5|144
1647963600000|2022-03-22 15:40:00|14477.3|14475.5|14454.3|14452.5|14479.3|14477.5|14454.3|14452.5|237
1647963900000|2022-03-22 15:45:00|14454.8|14453|14459.8|14458|14461.3|14459.5|14448.3|14446.5|354
1647964200000|2022-03-22 15:50:00|14459.3|14457.5|14464.8|14463|14470.3|14468.5|14455.3|14453.5|287
1647964500000|2022-03-22 15:55:00|14465.3|14463.5|14468.8|14467|14475.3|14473.5|14462.8|14461|296
1647964800000|2022-03-22 16:00:00|14468.3|14466.5|14461.8|14460|14469.8|14468|14456.3|14454.5|219
1647965100000|2022-03-22 16:05:00|14461.3|14459.5|14472.8|14471|14476.8|14475|14460.8|14459|203
1647965400000|2022-03-22 16:10:00|14472.3|14470.5|14474.8|14473|14476.3|14474.5|14466.8|14465|157
1647965700000|2022-03-22 16:15:00|14475.3|14473.5|14462.8|14461|14476.3|14474.5|14462.3|14460.5|203
1647966000000|2022-03-22 16:20:00|14463.3|14461.5|14447.8|14446|14464.3|14462.5|14437.3|14435.5|611
1647966300000|2022-03-22 16:25:00|14448.3|14446.5|14448.3|14446.5|14452.8|14451|14436.8|14435|976
1647966600000|2022-03-22 16:30:00|14448.9|14445.9|14480.4|14477.4|14486.9|14483.9|14438.4|14435.4|1689
1647966900000|2022-03-22 16:35:00|14478.9|14475.9|14483.4|14480.4|14495.9|14492.9|14472.4|14469.4|1214
1647967200000|2022-03-22 16:40:00|14483.9|14480.9|14492.4|14489.4|14501.9|14498.9|14483.4|14480.4|274
1647967500000|2022-03-22 16:45:00|14491.9|14488.9|14496.9|14493.9|14496.9|14493.9|14485.9|14482.9|132
1647967800000|2022-03-22 16:50:00|14497.4|14494.4|14497.4|14494.4|14499.9|14496.9|14491.4|14488.4|130
1647968100000|2022-03-22 16:55:00|14498.4|14495.4|14491.4|14488.4|14499.4|14496.4|14491.4|14488.4|92
1647968400000|2022-03-22 17:00:00|14490.9|14487.9|14493.4|14490.4|14494.9|14491.9|14487.9|14484.9|150
1647968700000|2022-03-22 17:05:00|14493.9|14490.9|14481.9|14478.9|14495.9|14492.9|14481.9|14478.9|182
1647969000000|2022-03-22 17:10:00|14482.4|14479.4|14509.9|14506.9|14510.9|14507.9|14480.9|14477.9|256
1647969300000|2022-03-22 17:15:00|14509.4|14506.4|14503.4|14500.4|14522.4|14519.4|14499.4|14496.4|350
1647969600000|2022-03-22 17:20:00|14502.9|14499.9|14489.9|14486.9|14503.9|14500.9|14486.9|14483.9|180
1647969900000|2022-03-22 17:25:00|14488.9|14485.9|14498.4|14495.4|14498.4|14495.4|14488.9|14485.9|60
1647970200000|2022-03-22 17:30:00|14498.9|14495.9|14502.9|14499.9|14504.4|14501.4|14495.4|14492.4|61
1647970500000|2022-03-22 17:35:00|14503.4|14500.4|14476.9|14473.9|14504.4|14501.4|14476.9|14473.9|285
1647970800000|2022-03-22 17:40:00|14477.4|14474.4|14493.9|14490.9|14494.9|14491.9|14475.9|14472.9|115
1647971100000|2022-03-22 17:45:00|14494.4|14491.4|14486.4|14483.4|14496.4|14493.4|14482.9|14479.9|38
1647971400000|2022-03-22 17:50:00|14486.9|14483.9|14495.9|14492.9|14497.9|14494.9|14485.9|14482.9|41
1647971700000|2022-03-22 17:55:00|14495.4|14492.4|14494.4|14491.4|14499.4|14496.4|14491.9|14488.9|44
1647972000000|2022-03-22 18:00:00|14495.9|14492.9|14487.9|14484.9|14498.4|14495.4|14483.4|14480.4|66
1647972300000|2022-03-22 18:05:00|14488.4|14485.4|14491.4|14488.4|14494.4|14491.4|14484.4|14481.4|58
1647972600000|2022-03-22 18:10:00|14491.9|14488.9|14488.4|14485.4|14495.9|14492.9|14487.4|14484.4|61
1647972900000|2022-03-22 18:15:00|14487.9|14484.9|14497.4|14494.4|14500.9|14497.9|14485.9|14482.9|34
1647973200000|2022-03-22 18:20:00|14497.9|14494.9|14488.4|14485.4|14498.9|14495.9|14484.9|14481.9|88
1647973500000|2022-03-22 18:25:00|14488.9|14485.9|14466.9|14463.9|14492.4|14489.4|14459.4|14456.4|396
1647973800000|2022-03-22 18:30:00|14467.9|14464.9|14484.4|14481.4|14485.4|14482.4|14452.4|14449.4|163
1647974100000|2022-03-22 18:35:00|14483.9|14480.9|14480.4|14477.4|14486.9|14483.9|14473.4|14470.4|84
1647974400000|2022-03-22 18:40:00|14479.9|14476.9|14477.4|14474.4|14482.4|14479.4|14472.9|14469.9|47
1647974700000|2022-03-22 18:45:00|14476.9|14473.9|14470.9|14467.9|14481.9|14478.9|14467.9|14464.9|88
1647975000000|2022-03-22 18:50:00|14470.4|14467.4|14487.4|14484.4|14492.9|14489.9|14468.9|14465.9|155
1647975300000|2022-03-22 18:55:00|14487.9|14484.9|14487.4|14484.4|14497.9|14494.9|14485.9|14482.9|79
1647975600000|2022-03-22 19:00:00|14488.4|14485.4|14493.4|14490.4|14496.9|14493.9|14485.9|14482.9|83
1647975900000|2022-03-22 19:05:00|14492.9|14489.9|14497.4|14494.4|14497.4|14494.4|14489.9|14486.9|52
1647976200000|2022-03-22 19:10:00|14496.9|14493.9|14499.4|14496.4|14500.4|14497.4|14488.4|14485.4|72
1647976500000|2022-03-22 19:15:00|14499.9|14496.9|14496.4|14493.4|14509.4|14506.4|14495.9|14492.9|109
1647976800000|2022-03-22 19:20:00|14496.9|14493.9|14497.9|14494.9|14500.9|14497.9|14484.9|14481.9|145
1647977100000|2022-03-22 19:25:00|14497.4|14494.4|14494.9|14491.9|14501.4|14498.4|14491.9|14488.9|59
1647977400000|2022-03-22 19:30:00|14495.4|14492.4|14500.4|14497.4|14502.4|14499.4|14489.4|14486.4|52
1647977700000|2022-03-22 19:35:00|14499.9|14496.9|14500.4|14497.4|14507.4|14504.4|14498.9|14495.9|73
1647978000000|2022-03-22 19:40:00|14499.9|14496.9|14509.9|14506.9|14513.9|14510.9|14496.9|14493.9|128
1647978300000|2022-03-22 19:45:00|14509.4|14506.4|14521.4|14518.4|14527.9|14524.9|14506.4|14503.4|181
1647978600000|2022-03-22 19:50:00|14521.9|14518.9|14501.4|14498.4|14529.9|14526.9|14500.9|14497.9|197
1647978900000|2022-03-22 19:55:00|14501.9|14498.9|14504.4|14501.4|14516.4|14513.4|14493.9|14490.9|253
1647979200000|2022-03-22 20:00:00|14503.9|14500.9|14510.4|14507.4|14516.9|14513.9|14502.4|14499.4|71
1647979500000|2022-03-22 20:05:00|14509.9|14506.9|14505.4|14502.4|14509.9|14506.9|14503.4|14500.4|29
1647979800000|2022-03-22 20:10:00|14504.9|14501.9|14505.9|14502.9|14506.9|14503.9|14499.9|14496.9|25
1647980100000|2022-03-22 20:15:00|14505.4|14502.4|14504.4|14501.4|14505.4|14502.4|14500.4|14497.4|11
1647980400000|2022-03-22 20:20:00|14504.9|14501.9|14509.4|14506.4|14514.4|14511.4|14504.9|14501.9|37
1647980700000|2022-03-22 20:25:00|14508.9|14505.9|14512.9|14509.9|14512.9|14509.9|14506.4|14503.4|21
1647981000000|2022-03-22 20:30:00|14511.4|14508.4|14518.4|14515.4|14518.9|14515.9|14510.9|14507.9|17
1647981300000|2022-03-22 20:35:00|14519.9|14516.9|14516.4|14513.4|14521.4|14518.4|14512.9|14509.9|32
1647981600000|2022-03-22 20:40:00|14516.9|14513.9|14515.9|14512.9|14516.9|14513.9|14511.9|14508.9|9
1647981900000|2022-03-22 20:45:00|14519.9|14516.9|14521.9|14518.9|14522.4|14519.4|14512.9|14509.9|56
1647982200000|2022-03-22 20:50:00|14520.4|14517.4|14507.4|14504.4|14520.4|14517.4|14506.4|14503.4|48
1647982500000|2022-03-22 20:55:00|14506.9|14503.9|14506.9|14503.9|14511.9|14508.9|14503.4|14500.4|104
1647982800000|2022-03-22 21:00:00|14508.9|14500.9|14505.6|14497.6|14509.2|14501.2|14505.6|14497.6|551
1647983100000|2022-03-22 21:05:00|14505.8|14497.8|14504.6|14496.6|14505.9|14497.9|14503.9|14495.9|0
1647983400000|2022-03-22 21:10:00|14504.4|14496.4|14504.5|14496.5|14504.7|14496.7|14503.4|14495.4|0
1647983700000|2022-03-22 21:15:00|14503.1|14495.1|14503.2|14495.2|14504.5|14496.5|14503|14495|0
1647984000000|2022-03-22 21:20:00|14503.7|14495.7|14500.5|14492.5|14503.8|14495.8|14500.5|14492.5|0
1647984300000|2022-03-22 21:25:00|14501|14493|14507.1|14499.1|14507.1|14499.1|14501|14493|0
1647984600000|2022-03-22 21:30:00|14508.4|14500.4|14503.9|14495.9|14508.4|14500.4|14503.9|14495.9|0
1647984900000|2022-03-22 21:35:00|14504.2|14496.2|14503|14495|14504.2|14496.2|14503|14495|0
1647985200000|2022-03-22 21:40:00|14503.1|14495.1|14503|14495|14503.2|14495.2|14502.3|14494.3|0
1647985500000|2022-03-22 21:45:00|14503.4|14495.4|14503.4|14495.4|14504.3|14496.3|14502.9|14494.9|0
1647985800000|2022-03-22 21:50:00|14504.3|14496.3|14504.8|14496.8|14505.6|14497.6|14502.5|14494.5|0
1647986100000|2022-03-22 21:55:00|14504.6|14496.6|14503.5|14495.5|14505|14497|14502.8|14494.8|0
1647986400000|2022-03-22 22:00:00|14502.8|14494.8|14495.4|14487.4|14507.7|14499.7|14484.3|14476.3|0
1647986700000|2022-03-22 22:05:00|14496|14488|14479.9|14471.9|14496.7|14488.7|14478.7|14470.7|0
1647987000000|2022-03-22 22:10:00|14480.5|14472.5|14490|14482|14491.8|14483.8|14478.7|14470.7|0
1647987300000|2022-03-22 22:15:00|14490.6|14482.6|14500.8|14492.8|14502.9|14494.9|14490|14482|0
1647987600000|2022-03-22 22:20:00|14500.3|14492.3|14510.2|14502.2|14512.8|14504.8|14500.1|14492.1|0
1647987900000|2022-03-22 22:25:00|14510.1|14502.1|14507.6|14499.6|14511.9|14503.9|14501.6|14493.6|0
1647988200000|2022-03-22 22:30:00|14506.4|14498.4|14502.8|14494.8|14511.2|14503.2|14502.8|14494.8|0
1647988500000|2022-03-22 22:35:00|14504|14496|14513.6|14505.6|14513.6|14505.6|14504|14496|0
1647988800000|2022-03-22 22:40:00|14513.7|14505.7|14534.2|14526.2|14534.2|14526.2|14512.5|14504.5|0
1647989100000|2022-03-22 22:45:00|14533|14525|14522|14514|14534.5|14526.5|14520.8|14512.8|0
1647989400000|2022-03-22 22:50:00|14520.8|14512.8|14524|14516|14531.5|14523.5|14519.3|14511.3|0
1647989700000|2022-03-22 22:55:00|14525.2|14517.2|14520.5|14512.5|14526.5|14518.5|14519.2|14511.2|0
1647990000000|2022-03-22 23:00:00|14521|14513|14525.7|14517.7|14525.7|14517.7|14519.7|14511.7|0
1647990300000|2022-03-22 23:05:00|14524.5|14516.5|14525.9|14517.9|14528.3|14520.3|14519.6|14511.6|0
1647990600000|2022-03-22 23:10:00|14526.5|14518.5|14520.9|14512.9|14527.6|14519.6|14519.8|14511.8|0
1647990900000|2022-03-22 23:15:00|14520.8|14512.8|14516.3|14508.3|14524.4|14516.4|14515.7|14507.7|0
1647991200000|2022-03-22 23:20:00|14516.9|14508.9|14513.2|14505.2|14518.1|14510.1|14512|14504|0
1647991500000|2022-03-22 23:25:00|14512.6|14504.6|14513.5|14505.5|14519.3|14511.3|14512.6|14504.6|0
1647991800000|2022-03-22 23:30:00|14514.7|14506.7|14514.8|14506.8|14516|14508|14513.5|14505.5|0
1647992100000|2022-03-22 23:35:00|14514.2|14506.2|14514.8|14506.8|14517.2|14509.2|14514.2|14506.2|0
1647992400000|2022-03-22 23:40:00|14514.2|14506.2|14514.7|14506.7|14515.9|14507.9|14512.3|14504.3|0
1647992700000|2022-03-22 23:45:00|14514.1|14506.1|14517.7|14509.7|14519.5|14511.5|14510.9|14502.9|0
1647993000000|2022-03-22 23:50:00|14518.3|14510.3|14520.9|14512.9|14525.5|14517.5|14518.3|14510.3|0
1647993300000|2022-03-22 23:55:00|14521.5|14513.5|14524.6|14516.6|14528.2|14520.2|14520.3|14512.3|0
1647993600000|2022-03-23 00:00:00|14522.2|14514.2|14520.1|14512.1|14539.3|14531.3|14517.4|14509.4|0
1647993900000|2022-03-23 00:05:00|14521.3|14513.3|14514.7|14506.7|14522.5|14514.5|14509.4|14501.4|0
1647994200000|2022-03-23 00:10:00|14515.9|14507.9|14508|14500|14515.9|14507.9|14503.8|14495.8|0
1647994500000|2022-03-23 00:15:00|14508.6|14500.6|14498.4|14492.4|14511.9|14505.9|14498.4|14492.4|28
1647994800000|2022-03-23 00:20:00|14497.9|14491.9|14502.9|14496.9|14505.4|14499.4|14491.9|14485.9|6
1647995100000|2022-03-23 00:25:00|14502.4|14496.4|14499.4|14493.4|14508.4|14502.4|14499.4|14493.4|2
1647995400000|2022-03-23 00:30:00|14499.9|14493.9|14495.9|14489.9|14499.9|14493.9|14492.4|14486.4|3
1647995700000|2022-03-23 00:35:00|14495.4|14489.4|14494.4|14488.4|14501.9|14495.9|14492.4|14486.4|4
1647996000000|2022-03-23 00:40:00|14494.9|14488.9|14499.4|14493.4|14503.9|14497.9|14494.9|14488.9|0
1647996300000|2022-03-23 00:45:00|14499.9|14493.9|14504.4|14498.4|14504.4|14498.4|14499.9|14493.9|0
1647996600000|2022-03-23 00:50:00|14504.9|14498.9|14512.9|14506.9|14517.4|14511.4|14504.9|14498.9|3
1647996900000|2022-03-23 00:55:00|14513.4|14507.4|14511.9|14505.9|14515.4|14509.4|14510.4|14504.4|2
1647997200000|2022-03-23 01:00:00|14512.4|14506.4|14512.4|14506.4|14516.9|14510.9|14510.4|14504.4|5
1647997500000|2022-03-23 01:05:00|14512.9|14506.9|14514.9|14508.9|14518.9|14512.9|14511.9|14505.9|13
1647997800000|2022-03-23 01:10:00|14515.4|14509.4|14518.4|14512.4|14522.9|14516.9|14515.4|14509.4|9
1647998100000|2022-03-23 01:15:00|14517.9|14511.9|14523.9|14517.9|14523.9|14517.9|14512.9|14506.9|5
1647998400000|2022-03-23 01:20:00|14524.9|14518.9|14526.4|14520.4|14531.9|14525.9|14523.4|14517.4|13
1647998700000|2022-03-23 01:25:00|14525.9|14519.9|14530.9|14524.9|14531.4|14525.4|14521.9|14515.9|6
1647999000000|2022-03-23 01:30:00|14531.4|14525.4|14536.4|14530.4|14537.9|14531.9|14528.4|14522.4|35
1647999300000|2022-03-23 01:35:00|14542.9|14536.9|14529.9|14523.9|14542.9|14536.9|14526.4|14520.4|32
1647999600000|2022-03-23 01:40:00|14531.4|14525.4|14531.4|14525.4|14532.4|14526.4|14529.9|14523.9|0
1647999900000|2022-03-23 01:45:00|14532.4|14526.4|14529.9|14523.9|14532.4|14526.4|14529.4|14523.4|2
1648000200000|2022-03-23 01:50:00|14530.4|14524.4|14534.9|14528.9|14540.9|14534.9|14530.4|14524.4|22
1648000500000|2022-03-23 01:55:00|14535.4|14529.4|14543.9|14537.9|14546.4|14540.4|14534.9|14528.9|28
1648000800000|2022-03-23 02:00:00|14542.9|14536.9|14537.9|14531.9|14548.4|14542.4|14536.9|14530.9|12
1648001100000|2022-03-23 02:05:00|14538.4|14532.4|14529.9|14523.9|14542.4|14536.4|14529.9|14523.9|2
1648001400000|2022-03-23 02:10:00|14529.4|14523.4|14526.4|14520.4|14529.4|14523.4|14525.9|14519.9|0
1648001700000|2022-03-23 02:15:00|14526.9|14520.9|14536.4|14530.4|14536.9|14530.9|14526.9|14520.9|2
1648002000000|2022-03-23 02:20:00|14537.9|14531.9|14540.4|14534.4|14540.4|14534.4|14537.9|14531.9|1
1648002300000|2022-03-23 02:25:00|14540.9|14534.9|14536.4|14530.4|14544.9|14538.9|14535.9|14529.9|10
1648002600000|2022-03-23 02:30:00|14536.9|14530.9|14548.4|14542.4|14554.4|14548.4|14536.4|14530.4|5
1648002900000|2022-03-23 02:35:00|14551.9|14545.9|14556.4|14550.4|14556.4|14550.4|14550.4|14544.4|9
1648003200000|2022-03-23 02:40:00|14556.9|14550.9|14567.4|14561.4|14567.9|14561.9|14556.4|14550.4|13
1648003500000|2022-03-23 02:45:00|14567.9|14561.9|14569.4|14563.4|14569.9|14563.9|14562.4|14556.4|4
1648003800000|2022-03-23 02:50:00|14569.9|14563.9|14571.4|14565.4|14573.4|14567.4|14568.9|14562.9|11
1648004100000|2022-03-23 02:55:00|14570.9|14564.9|14570.9|14564.9|14571.9|14565.9|14569.4|14563.4|4
1648004400000|2022-03-23 03:00:00|14571.4|14565.4|14569.9|14563.9|14571.4|14565.4|14569.4|14563.4|0
1648004700000|2022-03-23 03:05:00|14569.4|14563.4|14564.9|14558.9|14571.4|14565.4|14563.4|14557.4|6
1648005000000|2022-03-23 03:10:00|14563.4|14557.4|14567.4|14561.4|14567.4|14561.4|14560.4|14554.4|1
1648005300000|2022-03-23 03:15:00|14566.9|14560.9|14564.4|14558.4|14566.9|14560.9|14562.9|14556.9|0
1648005600000|2022-03-23 03:20:00|14562.4|14556.4|14562.4|14556.4|14562.4|14556.4|14557.4|14551.4|8
1648005900000|2022-03-23 03:25:00|14561.9|14555.9|14555.9|14549.9|14562.9|14556.9|14553.9|14547.9|0
1648006200000|2022-03-23 03:30:00|14556.9|14550.9|14554.9|14548.9|14557.9|14551.9|14553.9|14547.9|0
1648006500000|2022-03-23 03:35:00|14554.4|14548.4|14555.9|14549.9|14555.9|14549.9|14554.4|14548.4|0
1648006800000|2022-03-23 03:40:00|14555.4|14549.4|14552.4|14546.4|14555.9|14549.9|14551.9|14545.9|1
1648007100000|2022-03-23 03:45:00|14553.9|14547.9|14560.9|14554.9|14561.4|14555.4|14553.9|14547.9|3
1648007400000|2022-03-23 03:50:00|14557.9|14551.9|14556.9|14550.9|14557.9|14551.9|14555.9|14549.9|1
1648007700000|2022-03-23 03:55:00|14558.4|14552.4|14553.4|14547.4|14558.4|14552.4|14553.4|14547.4|0
1648008000000|2022-03-23 04:00:00|14552.9|14546.9|14552.9|14546.9|14552.9|14546.9|14544.9|14538.9|3
1648008300000|2022-03-23 04:05:00|14553.4|14547.4|14551.4|14545.4|14554.4|14548.4|14551.4|14545.4|2
1648008600000|2022-03-23 04:10:00|14550.9|14544.9|14550.9|14544.9|14550.9|14544.9|14550.4|14544.4|0
1648008900000|2022-03-23 04:15:00|14548.9|14542.9|14545.4|14539.4|14548.9|14542.9|14544.9|14538.9|2
1648009200000|2022-03-23 04:20:00|14544.4|14538.4|14547.4|14541.4|14547.9|14541.9|14540.9|14534.9|4
1648009500000|2022-03-23 04:25:00|14546.9|14540.9|14551.4|14545.4|14551.4|14545.4|14546.4|14540.4|4
1648009800000|2022-03-23 04:30:00|14552.4|14546.4|14551.9|14545.9|14553.9|14547.9|14551.4|14545.4|0
1648010100000|2022-03-23 04:35:00|14552.9|14546.9|14552.9|14546.9|14553.9|14547.9|14551.9|14545.9|0
1648010400000|2022-03-23 04:40:00|14553.9|14547.9|14557.9|14551.9|14557.9|14551.9|14553.9|14547.9|0
1648010700000|2022-03-23 04:45:00|14557.4|14551.4|14557.4|14551.4|14557.9|14551.9|14557.4|14551.4|0
1648011000000|2022-03-23 04:50:00|14556.4|14550.4|14557.4|14551.4|14557.4|14551.4|14555.4|14549.4|0
1648011300000|2022-03-23 04:55:00|14557.9|14551.9|14558.9|14552.9|14559.9|14553.9|14557.9|14551.9|0
1648011600000|2022-03-23 05:00:00|14559.4|14553.4|14560.9|14554.9|14564.4|14558.4|14558.4|14552.4|1
1648011900000|2022-03-23 05:05:00|14560.4|14554.4|14561.9|14555.9|14561.9|14555.9|14552.9|14546.9|5
1648012200000|2022-03-23 05:10:00|14561.4|14555.4|14561.4|14555.4|14561.9|14555.9|14560.4|14554.4|0
1648012500000|2022-03-23 05:15:00|14561.9|14555.9|14567.9|14561.9|14571.9|14565.9|14561.9|14555.9|3
1648012800000|2022-03-23 05:20:00|14568.4|14562.4|14574.9|14568.9|14575.4|14569.4|14565.9|14559.9|10
1648013100000|2022-03-23 05:25:00|14574.4|14568.4|14574.9|14568.9|14575.4|14569.4|14572.4|14566.4|6
1648013400000|2022-03-23 05:30:00|14575.4|14569.4|14576.4|14570.4|14576.4|14570.4|14575.4|14569.4|2
1648013700000|2022-03-23 05:35:00|14575.9|14569.9|14575.9|14569.9|14578.4|14572.4|14575.4|14569.4|3
1648014000000|2022-03-23 05:40:00|14575.4|14569.4|14576.4|14570.4|14576.4|14570.4|14573.4|14567.4|5
1648014300000|2022-03-23 05:45:00|14576.9|14570.9|14576.9|14570.9|14578.4|14572.4|14573.9|14567.9|9
1648014600000|2022-03-23 05:50:00|14576.4|14570.4|14581.4|14575.4|14581.9|14575.9|14575.9|14569.9|33
1648014900000|2022-03-23 05:55:00|14582.4|14576.4|14581.4|14575.4|14585.4|14579.4|14579.4|14573.4|42
1648015200000|2022-03-23 06:00:00|14582.9|14576.9|14573.4|14567.4|14587.4|14581.4|14569.9|14563.9|30
1648015500000|2022-03-23 06:05:00|14572.9|14566.9|14569.9|14563.9|14577.9|14571.9|14564.9|14558.9|31
1648015800000|2022-03-23 06:10:00|14570.4|14564.4|14577.4|14571.4|14577.9|14571.9|14567.9|14561.9|6
1648016100000|2022-03-23 06:15:00|14576.9|14570.9|14578.9|14572.9|14579.9|14573.9|14572.4|14566.4|14
1648016400000|2022-03-23 06:20:00|14579.4|14573.4|14575.9|14569.9|14579.4|14573.4|14573.4|14567.4|6
1648016700000|2022-03-23 06:25:00|14575.4|14569.4|14570.4|14564.4|14575.4|14569.4|14567.4|14561.4|8
1648017000000|2022-03-23 06:30:00|14568.9|14562.9|14555.9|14549.9|14568.9|14562.9|14553.4|14547.4|25
1648017300000|2022-03-23 06:35:00|14556.4|14550.4|14561.4|14555.4|14563.4|14557.4|14551.4|14545.4|20
1648017600000|2022-03-23 06:40:00|14562.4|14556.4|14561.4|14555.4|14566.9|14560.9|14555.4|14549.4|64
1648017900000|2022-03-23 06:45:00|14561.9|14555.9|14561.4|14555.4|14564.9|14558.9|14559.9|14553.9|3
1648018200000|2022-03-23 06:50:00|14560.4|14554.4|14560.4|14554.4|14565.4|14559.4|14557.9|14551.9|19
1648018500000|2022-03-23 06:55:00|14559.9|14553.9|14577.4|14571.4|14577.9|14571.9|14559.9|14553.9|84
1648018800000|2022-03-23 07:00:00|14575.9|14572.9|14560.4|14557.4|14582.4|14579.4|14550.4|14547.4|249
1648019100000|2022-03-23 07:05:00|14559.9|14556.9|14548.9|14545.9|14559.9|14556.9|14534.9|14531.9|152
1648019400000|2022-03-23 07:10:00|14549.4|14546.4|14545.4|14542.4|14552.9|14549.9|14539.4|14536.4|122
1648019700000|2022-03-23 07:15:00|14544.9|14541.9|14542.9|14539.9|14547.9|14544.9|14540.4|14537.4|107
1648020000000|2022-03-23 07:20:00|14542.4|14539.4|14540.4|14537.4|14547.4|14544.4|14539.4|14536.4|113
1648020300000|2022-03-23 07:25:00|14540.9|14537.9|14542.9|14539.9|14547.9|14544.9|14539.9|14536.9|91
1648020600000|2022-03-23 07:30:00|14542.4|14539.4|14533.4|14530.4|14548.4|14545.4|14532.9|14529.9|141
1648020900000|2022-03-23 07:35:00|14532.9|14529.9|14536.4|14533.4|14536.4|14533.4|14521.9|14518.9|168
1648021200000|2022-03-23 07:40:00|14535.9|14532.9|14535.4|14532.4|14540.9|14537.9|14530.9|14527.9|98
1648021500000|2022-03-23 07:45:00|14535.9|14532.9|14526.4|14523.4|14536.9|14533.9|14524.4|14521.4|115
1648021800000|2022-03-23 07:50:00|14525.9|14522.9|14515.9|14512.9|14528.4|14525.4|14515.4|14512.4|191
1648022100000|2022-03-23 07:55:00|14516.4|14513.4|14510.9|14507.9|14516.9|14513.9|14502.9|14499.9|330
1648022400000|2022-03-23 08:00:00|14510.3|14508.5|14489.8|14488|14541.8|14540|14489.8|14488|1145
1648022700000|2022-03-23 08:05:00|14486.8|14485|14510.8|14509|14525.3|14523.5|14479.8|14478|698
1648023000000|2022-03-23 08:10:00|14510.3|14508.5|14510.3|14508.5|14530.8|14529|14503.3|14501.5|542
1648023300000|2022-03-23 08:15:00|14509.8|14508|14501.3|14499.5|14529.3|14527.5|14497.8|14496|413
1648023600000|2022-03-23 08:20:00|14501.8|14500|14494.3|14492.5|14503.8|14502|14480.3|14478.5|447
1648023900000|2022-03-23 08:25:00|14494.8|14493|14498.8|14497|14502.8|14501|14481.3|14479.5|368
1648024200000|2022-03-23 08:30:00|14497.8|14496|14501.3|14499.5|14510.3|14508.5|14487.3|14485.5|436
1648024500000|2022-03-23 08:35:00|14500.8|14499|14505.3|14503.5|14510.8|14509|14487.8|14486|386
1648024800000|2022-03-23 08:40:00|14505.5|14503.7|14517|14515.2|14518|14516.2|14503|14501.2|302
1648025100000|2022-03-23 08:45:00|14516.5|14514.7|14530|14528.2|14530|14528.2|14509|14507.2|438
1648025400000|2022-03-23 08:50:00|14529.5|14527.7|14525|14523.2|14530|14528.2|14522|14520.2|203
1648025700000|2022-03-23 08:55:00|14524.5|14522.7|14512|14510.2|14531|14529.2|14509|14507.2|455
1648026000000|2022-03-23 09:00:00|14512.5|14510.7|14523|14521.2|14525|14523.2|14496|14494.2|417
1648026300000|2022-03-23 09:05:00|14523.5|14521.7|14501|14499.2|14525.5|14523.7|14499.5|14497.7|161
1648026600000|2022-03-23 09:10:00|14500.5|14498.7|14490|14488.2|14503|14501.2|14487.5|14485.7|419
1648026900000|2022-03-23 09:15:00|14490.5|14488.7|14497|14495.2|14502.5|14500.7|14481.5|14479.7|195
1648027200000|2022-03-23 09:20:00|14496|14494.2|14476|14474.2|14504|14502.2|14474.5|14472.7|383
1648027500000|2022-03-23 09:25:00|14474.5|14472.7|14470.5|14468.7|14481|14479.2|14463.5|14461.7|497
1648027800000|2022-03-23 09:30:00|14470|14468.2|14460|14458.2|14470|14468.2|14448|14446.2|278
1648028100000|2022-03-23 09:35:00|14459.5|14457.7|14434|14432.2|14460|14458.2|14423|14421.2|774
1648028400000|2022-03-23 09:40:00|14434.5|14432.7|14430.5|14428.7|14441|14439.2|14425.5|14423.7|618
1648028700000|2022-03-23 09:45:00|14430|14428.2|14414|14412.2|14432.5|14430.7|14402.5|14400.7|679
1648029000000|2022-03-23 09:50:00|14413.5|14411.7|14433|14431.2|14434.5|14432.7|14410.5|14408.7|528
1648029300000|2022-03-23 09:55:00|14432.5|14430.7|14433.5|14431.7|14441|14439.2|14428.5|14426.7|343
1648029600000|2022-03-23 10:00:00|14433|14431.2|14433|14431.2|14447|14445.2|14430.5|14428.7|386
1648029900000|2022-03-23 10:05:00|14434|14432.2|14428|14426.2|14439.5|14437.7|14422.5|14420.7|247
1648030200000|2022-03-23 10:10:00|14428.5|14426.7|14437|14435.2|14442|14440.2|14428|14426.2|143
1648030500000|2022-03-23 10:15:00|14437.5|14435.7|14445|14443.2|14447|14445.2|14431|14429.2|259
1648030800000|2022-03-23 10:20:00|14444.5|14442.7|14425|14423.2|14446|14444.2|14422|14420.2|203
1648031100000|2022-03-23 10:25:00|14424.5|14422.7|14422|14420.2|14431.5|14429.7|14422|14420.2|107
1648031400000|2022-03-23 10:30:00|14422.5|14420.7|14435|14433.2|14435|14433.2|14419|14417.2|144
1648031700000|2022-03-23 10:35:00|14434.5|14432.7|14424.5|14422.7|14439|14437.2|14424|14422.2|144
1648032000000|2022-03-23 10:40:00|14425|14423.2|14413.5|14411.7|14433|14431.2|14413|14411.2|272
1648032300000|2022-03-23 10:45:00|14414|14412.2|14416|14414.2|14427.5|14425.7|14410|14408.2|457
1648032600000|2022-03-23 10:50:00|14415|14413.2|14423.5|14421.7|14430.5|14428.7|14415|14413.2|281
1648032900000|2022-03-23 10:55:00|14422.5|14420.7|14426|14424.2|14426.5|14424.7|14409.5|14407.7|370
1648033200000|2022-03-23 11:00:00|14426.5|14424.7|14411|14409.2|14430.5|14428.7|14408|14406.2|348
1648033500000|2022-03-23 11:05:00|14410.5|14408.7|14381.5|14379.7|14412|14410.2|14381|14379.2|422
1648033800000|2022-03-23 11:10:00|14382|14380.2|14385|14383.2|14391|14389.2|14378.5|14376.7|539
1648034100000|2022-03-23 11:15:00|14385.5|14383.7|14384|14382.2|14388|14386.2|14375.5|14373.7|330
1648034400000|2022-03-23 11:20:00|14383.5|14381.7|14363|14361.2|14386|14384.2|14360.5|14358.7|648
1648034700000|2022-03-23 11:25:00|14362.5|14360.7|14367|14365.2|14370|14368.2|14360|14358.2|280
1648035000000|2022-03-23 11:30:00|14367.5|14365.7|14371.5|14369.7|14371.5|14369.7|14363.5|14361.7|224
1648035300000|2022-03-23 11:35:00|14371|14369.2|14374|14372.2|14380.5|14378.7|14365.5|14363.7|373
1648035600000|2022-03-23 11:40:00|14373.5|14371.7|14338|14336.2|14374.5|14372.7|14335.5|14333.7|736
1648035900000|2022-03-23 11:45:00|14338.5|14336.7|14337.5|14335.7|14344|14342.2|14336|14334.2|458
1648036200000|2022-03-23 11:50:00|14337|14335.2|14341.5|14339.7|14343.5|14341.7|14324.5|14322.7|495
1648036500000|2022-03-23 11:55:00|14342|14340.2|14355.5|14353.7|14357.5|14355.7|14337.5|14335.7|466
1648036800000|2022-03-23 12:00:00|14355|14353.2|14345.5|14343.7|14358.5|14356.7|14341.5|14339.7|402
1648037100000|2022-03-23 12:05:00|14346|14344.2|14349|14347.2|14359|14357.2|14337|14335.2|338
1648037400000|2022-03-23 12:10:00|14348.5|14346.7|14361|14359.2|14364.5|14362.7|14347|14345.2|601
1648037700000|2022-03-23 12:15:00|14360.5|14358.7|14354.5|14352.7|14361|14359.2|14346|14344.2|140
1648038000000|2022-03-23 12:20:00|14354|14352.2|14335.5|14333.7|14366.5|14364.7|14334|14332.2|634
1648038300000|2022-03-23 12:25:00|14335|14333.2|14319|14317.2|14338|14336.2|14311|14309.2|738
1648038600000|2022-03-23 12:30:00|14318.5|14316.7|14312|14310.2|14321|14319.2|14302.5|14300.7|409
1648038900000|2022-03-23 12:35:00|14312.5|14310.7|14306|14304.2|14314|14312.2|14301|14299.2|477
1648039200000|2022-03-23 12:40:00|14306.1|14304.3|14316.1|14314.3|14316.6|14314.8|14297.6|14295.8|384
1648039500000|2022-03-23 12:45:00|14313.1|14311.3|14308.1|14306.3|14318.6|14316.8|14301.1|14299.3|305
1648039800000|2022-03-23 12:50:00|14307.6|14305.8|14283.6|14281.8|14307.6|14305.8|14283.1|14281.3|552
1648040100000|2022-03-23 12:55:00|14284.1|14282.3|14288.1|14286.3|14291.1|14289.3|14279.6|14277.8|382
1648040400000|2022-03-23 13:00:00|14288.6|14286.8|14289.6|14287.8|14293.6|14291.8|14286.1|14284.3|261
1648040700000|2022-03-23 13:05:00|14289.1|14287.3|14272.6|14270.8|14291.6|14289.8|14270.1|14268.3|412
1648041000000|2022-03-23 13:10:00|14272.1|14270.3|14258.1|14256.3|14273.6|14271.8|14252.1|14250.3|536
1648041300000|2022-03-23 13:15:00|14258.6|14256.8|14265.1|14263.3|14270.6|14268.8|14253.1|14251.3|533
1648041600000|2022-03-23 13:20:00|14265.6|14263.8|14281.6|14279.8|14282.1|14280.3|14261.6|14259.8|558
1648041900000|2022-03-23 13:25:00|14281.1|14279.3|14266.1|14264.3|14283.6|14281.8|14263.6|14261.8|725
1648042200000|2022-03-23 13:30:00|14266.6|14264.8|14254.1|14252.3|14278.1|14276.3|14246.1|14244.3|889
1648042500000|2022-03-23 13:35:00|14253.6|14251.8|14254.6|14252.8|14277.1|14275.3|14248.6|14246.8|504
1648042800000|2022-03-23 13:40:00|14255.1|14253.3|14250.1|14248.3|14269.1|14267.3|14249.1|14247.3|441
1648043100000|2022-03-23 13:45:00|14250.6|14248.8|14230.6|14228.8|14251.1|14249.3|14226.6|14224.8|734
1648043400000|2022-03-23 13:50:00|14230.1|14228.3|14246.1|14244.3|14246.6|14244.8|14225.6|14223.8|474
1648043700000|2022-03-23 13:55:00|14245.6|14243.8|14260.1|14258.3|14274.1|14272.3|14243.1|14241.3|773
1648044000000|2022-03-23 14:00:00|14259.6|14257.8|14263.1|14261.3|14271.6|14269.8|14244.1|14242.3|546
1648044300000|2022-03-23 14:05:00|14263.6|14261.8|14293.1|14291.3|14304.1|14302.3|14259.6|14257.8|702
1648044600000|2022-03-23 14:10:00|14293.6|14291.8|14313.1|14311.3|14313.1|14311.3|14283.6|14281.8|487
1648044900000|2022-03-23 14:15:00|14313.6|14311.8|14331.1|14329.3|14333.1|14331.3|14312.6|14310.8|704
1648045200000|2022-03-23 14:20:00|14330.6|14328.8|14349.1|14347.3|14353.1|14351.3|14321.1|14319.3|685
1648045500000|2022-03-23 14:25:00|14349.6|14347.8|14313.1|14311.3|14351.1|14349.3|14312.1|14310.3|588
1648045800000|2022-03-23 14:30:00|14312.1|14310.3|14321.6|14319.8|14335.6|14333.8|14308.1|14306.3|434
1648046100000|2022-03-23 14:35:00|14322.1|14320.3|14313.6|14311.8|14324.6|14322.8|14308.6|14306.8|324
1648046400000|2022-03-23 14:40:00|14314.1|14312.3|14300.1|14298.3|14316.1|14314.3|14293.6|14291.8|459
1648046700000|2022-03-23 14:45:00|14299.6|14297.8|14275.1|14273.3|14299.6|14297.8|14265.1|14263.3|617
1648047000000|2022-03-23 14:50:00|14275.6|14273.8|14261.6|14259.8|14279.1|14277.3|14258.1|14256.3|547
1648047300000|2022-03-23 14:55:00|14260.6|14258.8|14286.6|14284.8|14286.6|14284.8|14257.6|14255.8|343
1648047600000|2022-03-23 15:00:00|14286.1|14284.3|14272.1|14270.3|14290.6|14288.8|14271.1|14269.3|379
1648047900000|2022-03-23 15:05:00|14271.6|14269.8|14263.1|14261.3|14282.1|14280.3|14262.1|14260.3|280
1648048200000|2022-03-23 15:10:00|14262.6|14260.8|14263.1|14261.3|14274.6|14272.8|14259.6|14257.8|295
1648048500000|2022-03-23 15:15:00|14263.6|14261.8|14270.1|14268.3|14278.1|14276.3|14260.6|14258.8|335
1648048800000|2022-03-23 15:20:00|14269.1|14267.3|14281.1|14279.3|14283.1|14281.3|14267.6|14265.8|274
1648049100000|2022-03-23 15:25:00|14281.6|14279.8|14285.1|14283.3|14289.6|14287.8|14279.1|14277.3|349
1648049400000|2022-03-23 15:30:00|14284.6|14282.8|14275.1|14273.3|14285.6|14283.8|14270.6|14268.8|330
1648049700000|2022-03-23 15:35:00|14274.6|14272.8|14273.1|14271.3|14277.1|14275.3|14267.6|14265.8|197
1648050000000|2022-03-23 15:40:00|14272.6|14270.8|14286.1|14284.3|14288.1|14286.3|14266.1|14264.3|339
1648050300000|2022-03-23 15:45:00|14285.6|14283.8|14280.1|14278.3|14288.6|14286.8|14276.6|14274.8|250
1648050600000|2022-03-23 15:50:00|14279.6|14277.8|14304.1|14302.3|14305.1|14303.3|14277.6|14275.8|389
1648050900000|2022-03-23 15:55:00|14303.6|14301.8|14284.6|14282.8|14317.1|14315.3|14282.6|14280.8|456
1648051200000|2022-03-23 16:00:00|14285.1|14283.3|14308.6|14306.8|14321.1|14319.3|14285.1|14283.3|475
1648051500000|2022-03-23 16:05:00|14309.1|14307.3|14279.1|14277.3|14310.1|14308.3|14274.6|14272.8|473
1648051800000|2022-03-23 16:10:00|14278.6|14276.8|14274.1|14272.3|14283.1|14281.3|14263.6|14261.8|473
1648052100000|2022-03-23 16:15:00|14274.6|14272.8|14281.1|14279.3|14284.6|14282.8|14272.6|14270.8|269
1648052400000|2022-03-23 16:20:00|14281.6|14279.8|14278.1|14276.3|14288.6|14286.8|14274.1|14272.3|320
1648052700000|2022-03-23 16:25:00|14278.6|14276.8|14266.1|14264.3|14284.1|14282.3|14263.6|14261.8|590
1648053000000|2022-03-23 16:30:00|14266.7|14263.7|14283.2|14280.2|14287.7|14284.7|14265.7|14262.7|1248
1648053300000|2022-03-23 16:35:00|14284.7|14281.7|14275.2|14272.2|14288.7|14285.7|14262.2|14259.2|705
1648053600000|2022-03-23 16:40:00|14274.7|14271.7|14265.7|14262.7|14279.2|14276.2|14265.7|14262.7|201
1648053900000|2022-03-23 16:45:00|14266.2|14263.2|14252.7|14249.7|14269.7|14266.7|14246.2|14243.2|292
1648054200000|2022-03-23 16:50:00|14252.2|14249.2|14261.7|14258.7|14268.2|14265.2|14249.2|14246.2|138
1648054500000|2022-03-23 16:55:00|14261.2|14258.2|14256.7|14253.7|14265.2|14262.2|14254.7|14251.7|149
1648054800000|2022-03-23 17:00:00|14257.2|14254.2|14249.2|14246.2|14263.7|14260.7|14245.2|14242.2|252
1648055100000|2022-03-23 17:05:00|14250.2|14247.2|14257.2|14254.2|14261.7|14258.7|14246.2|14243.2|98
1648055400000|2022-03-23 17:10:00|14257.7|14254.7|14257.7|14254.7|14264.2|14261.2|14251.2|14248.2|109
1648055700000|2022-03-23 17:15:00|14258.2|14255.2|14243.7|14240.7|14261.2|14258.2|14242.2|14239.2|120
1648056000000|2022-03-23 17:20:00|14244.2|14241.2|14235.7|14232.7|14246.7|14243.7|14232.7|14229.7|147
1648056300000|2022-03-23 17:25:00|14236.2|14233.2|14221.7|14218.7|14236.7|14233.7|14220.2|14217.2|251
1648056600000|2022-03-23 17:30:00|14221.2|14218.2|14233.7|14230.7|14237.7|14234.7|14212.2|14209.2|220
1648056900000|2022-03-23 17:35:00|14233.2|14230.2|14231.2|14228.2|14236.2|14233.2|14228.2|14225.2|138
1648057200000|2022-03-23 17:40:00|14230.7|14227.7|14221.7|14218.7|14230.7|14227.7|14220.7|14217.7|64
1648057500000|2022-03-23 17:45:00|14221.2|14218.2|14218.2|14215.2|14223.2|14220.2|14212.2|14209.2|74
1648057800000|2022-03-23 17:50:00|14217.7|14214.7|14231.7|14228.7|14233.2|14230.2|14213.2|14210.2|71
1648058100000|2022-03-23 17:55:00|14232.2|14229.2|14231.7|14228.7|14241.2|14238.2|14226.7|14223.7|214
1648058400000|2022-03-23 18:00:00|14232.2|14229.2|14247.7|14244.7|14247.7|14244.7|14225.2|14222.2|117
1648058700000|2022-03-23 18:05:00|14247.2|14244.2|14219.7|14216.7|14247.2|14244.2|14216.2|14213.2|134
1648059000000|2022-03-23 18:10:00|14219.2|14216.2|14213.7|14210.7|14222.7|14219.7|14212.7|14209.7|107
1648059300000|2022-03-23 18:15:00|14213.2|14210.2|14228.2|14225.2|14229.7|14226.7|14207.7|14204.7|120
1648059600000|2022-03-23 18:20:00|14229.2|14226.2|14224.7|14221.7|14233.7|14230.7|14216.2|14213.2|127
1648059900000|2022-03-23 18:25:00|14224.2|14221.2|14234.7|14231.7|14235.7|14232.7|14219.7|14216.7|77
1648060200000|2022-03-23 18:30:00|14234.2|14231.2|14221.7|14218.7|14238.7|14235.7|14220.2|14217.2|108
1648060500000|2022-03-23 18:35:00|14221.2|14218.2|14232.7|14229.7|14233.2|14230.2|14215.7|14212.7|79
1648060800000|2022-03-23 18:40:00|14233.2|14230.2|14229.7|14226.7|14235.2|14232.2|14226.2|14223.2|47
1648061100000|2022-03-23 18:45:00|14229.2|14226.2|14253.2|14250.2|14255.2|14252.2|14227.2|14224.2|117
1648061400000|2022-03-23 18:50:00|14252.7|14249.7|14251.7|14248.7|14257.2|14254.2|14246.7|14243.7|67
1648061700000|2022-03-23 18:55:00|14252.2|14249.2|14233.7|14230.7|14254.2|14251.2|14229.7|14226.7|134
1648062000000|2022-03-23 19:00:00|14234.2|14231.2|14240.7|14237.7|14248.2|14245.2|14228.2|14225.2|106
1648062300000|2022-03-23 19:05:00|14240.2|14237.2|14229.2|14226.2|14240.7|14237.7|14227.2|14224.2|135
1648062600000|2022-03-23 19:10:00|14228.7|14225.7|14231.2|14228.2|14237.7|14234.7|14224.2|14221.2|60
1648062900000|2022-03-23 19:15:00|14231.7|14228.7|14224.7|14221.7|14239.2|14236.2|14223.7|14220.7|94
1648063200000|2022-03-23 19:20:00|14224.2|14221.2|14243.2|14240.2|14244.2|14241.2|14222.7|14219.7|60
1648063500000|2022-03-23 19:25:00|14243.7|14240.7|14246.7|14243.7|14249.2|14246.2|14240.7|14237.7|68
1648063800000|2022-03-23 19:30:00|14246.2|14243.2|14234.2|14231.2|14250.2|14247.2|14233.7|14230.7|109
1648064100000|2022-03-23 19:35:00|14234.7|14231.7|14232.7|14229.7|14241.7|14238.7|14232.7|14229.7|65
1648064400000|2022-03-23 19:40:00|14232.2|14229.2|14238.7|14235.7|14240.7|14237.7|14219.2|14216.2|139
1648064700000|2022-03-23 19:45:00|14238.2|14235.2|14234.7|14231.7|14249.2|14246.2|14227.2|14224.2|147
1648065000000|2022-03-23 19:50:00|14231.7|14228.7|14217.2|14214.2|14232.2|14229.2|14211.7|14208.7|181
1648065300000|2022-03-23 19:55:00|14217.7|14214.7|14209.7|14206.7|14222.7|14219.7|14200.2|14197.2|228
1648065600000|2022-03-23 20:00:00|14209.2|14206.2|14201.7|14198.7|14209.2|14206.2|14201.2|14198.2|77
1648065900000|2022-03-23 20:05:00|14201.2|14198.2|14202.2|14199.2|14205.7|14202.7|14198.7|14195.7|77
1648066200000|2022-03-23 20:10:00|14202.7|14199.7|14205.2|14202.2|14206.2|14203.2|14200.7|14197.7|25
1648066500000|2022-03-23 20:15:00|14205.7|14202.7|14207.7|14204.7|14208.2|14205.2|14204.2|14201.2|39
1648066800000|2022-03-23 20:20:00|14207.2|14204.2|14208.2|14205.2|14210.7|14207.7|14206.7|14203.7|37
1648067100000|2022-03-23 20:25:00|14208.7|14205.7|14207.7|14204.7|14209.2|14206.2|14206.2|14203.2|31
1648067400000|2022-03-23 20:30:00|14207.2|14204.2|14211.2|14208.2|14212.7|14209.7|14204.7|14201.7|50
1648067700000|2022-03-23 20:35:00|14211.7|14208.7|14206.7|14203.7|14211.7|14208.7|14205.2|14202.2|13
1648068000000|2022-03-23 20:40:00|14206.2|14203.2|14206.7|14203.7|14208.2|14205.2|14206.2|14203.2|8
1648068300000|2022-03-23 20:45:00|14206.2|14203.2|14203.7|14200.7|14209.7|14206.7|14203.2|14200.2|79
1648068600000|2022-03-23 20:50:00|14204.2|14201.2|14207.2|14204.2|14211.2|14208.2|14202.7|14199.7|71
1648068900000|2022-03-23 20:55:00|14208.7|14205.7|14201.2|14198.2|14211.2|14208.2|14198.2|14195.2|149
1648069200000|2022-03-23 21:00:00|14202.4|14194.4|14197.5|14189.5|14202.6|14194.6|14196.6|14188.6|5
1648069500000|2022-03-23 21:05:00|14196.6|14188.6|14196.9|14188.9|14197.5|14189.5|14195.5|14187.5|0
1648069800000|2022-03-23 21:10:00|14195.8|14187.8|14198.1|14190.1|14198.2|14190.2|14195.8|14187.8|0
1648070100000|2022-03-23 21:15:00|14198.3|14190.3|14197.4|14189.4|14198.3|14190.3|14196.6|14188.6|0
1648070400000|2022-03-23 21:20:00|14196.7|14188.7|14197.5|14189.5|14198|14190|14196.4|14188.4|0
1648070700000|2022-03-23 21:25:00|14197.2|14189.2|14198.6|14190.6|14198.6|14190.6|14197.2|14189.2|0
1648071000000|2022-03-23 21:30:00|14198.4|14190.4|14199.1|14191.1|14201.6|14193.6|14198.3|14190.3|0
1648071300000|2022-03-23 21:35:00|14199.2|14191.2|14199.6|14191.6|14201.4|14193.4|14199.2|14191.2|0
1648071600000|2022-03-23 21:40:00|14200.3|14192.3|14200.2|14192.2|14201.7|14193.7|14200|14192|0
1648071900000|2022-03-23 21:45:00|14200|14192|14199.5|14191.5|14200.5|14192.5|14199.5|14191.5|0
1648072200000|2022-03-23 21:50:00|14198.9|14190.9|14199.1|14191.1|14199.8|14191.8|14198.9|14190.9|0
1648072500000|2022-03-23 21:55:00|14199.6|14191.6|14199.9|14191.9|14200.6|14192.6|14198.9|14190.9|0
1648072800000|2022-03-23 22:00:00|14205.7|14197.7|14194.5|14186.5|14205.7|14197.7|14194.5|14186.5|0
1648073100000|2022-03-23 22:05:00|14194.4|14186.4|14198.2|14190.2|14200|14192|14194.4|14186.4|0
1648073400000|2022-03-23 22:10:00|14198.8|14190.8|14196.9|14188.9|14205.4|14197.4|14196.2|14188.2|0
1648073700000|2022-03-23 22:15:00|14198.1|14190.1|14204.6|14196.6|14205.3|14197.3|14195.7|14187.7|0
1648074000000|2022-03-23 22:20:00|14205.3|14197.3|14204.8|14196.8|14205.4|14197.4|14202.4|14194.4|0
1648074300000|2022-03-23 22:25:00|14206|14198|14208.6|14200.6|14209.9|14201.9|14205|14197|0
1648074600000|2022-03-23 22:30:00|14209.2|14201.2|14213.8|14205.8|14215.8|14207.8|14209.2|14201.2|0
1648074900000|2022-03-23 22:35:00|14212.6|14204.6|14210.8|14202.8|14217.1|14209.1|14209.6|14201.6|0
1648075200000|2022-03-23 22:40:00|14211.4|14203.4|14208.4|14200.4|14212|14204|14208.4|14200.4|0
1648075500000|2022-03-23 22:45:00|14209|14201|14207.3|14199.3|14209|14201|14203.5|14195.5|0
1648075800000|2022-03-23 22:50:00|14207.9|14199.9|14206.1|14198.1|14208.6|14200.6|14203.7|14195.7|0
1648076100000|2022-03-23 22:55:00|14204.9|14196.9|14210.9|14202.9|14210.9|14202.9|14203.7|14195.7|0
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14216.5|14208.5|14219|14211|14205.7|14197.7|0
1648076700000|2022-03-23 23:05:00|14217.7|14209.7|14218.9|14210.9|14221.4|14213.4|14214.1|14206.1|0
1648077000000|2022-03-23 23:10:00|14220.1|14212.1|14221.6|14213.6|14224.3|14216.3|14218|14210|0
1648077300000|2022-03-23 23:15:00|14222.8|14214.8|14222.2|14214.2|14225.5|14217.5|14221|14213|0
1648077600000|2022-03-23 23:20:00|14221.6|14213.6|14219.4|14211.4|14224|14216|14218.8|14210.8|0
1648077900000|2022-03-23 23:25:00|14220|14212|14221.2|14213.2|14222.4|14214.4|14219.4|14211.4|0
1648078200000|2022-03-23 23:30:00|14221.8|14213.8|14220|14212|14222.4|14214.4|14218.8|14210.8|0
1648078500000|2022-03-23 23:35:00|14219.4|14211.4|14221.2|14213.2|14223.6|14215.6|14218.8|14210.8|0
1648078800000|2022-03-23 23:40:00|14220.6|14212.6|14214.6|14206.6|14220.6|14212.6|14213.5|14205.5|0
1648079100000|2022-03-23 23:45:00|14215.8|14207.8|14212.5|14204.5|14219.4|14211.4|14211.3|14203.3|0
1648079400000|2022-03-23 23:50:00|14213.1|14205.1|14211.8|14203.8|14213.6|14205.6|14207.9|14199.9|0
1648079700000|2022-03-23 23:55:00|14212.4|14204.4|14216.8|14208.8|14219.2|14211.2|14212.4|14204.4|0
1648080000000|2022-03-24 00:00:00|14218|14210|14227.5|14219.5|14228.7|14220.7|14215.4|14207.4|0
1648080300000|2022-03-24 00:05:00|14228.1|14220.1|14236.7|14228.7|14236.7|14228.7|14224.3|14216.3|0
1648080600000|2022-03-24 00:10:00|14237.9|14229.9|14245.3|14237.3|14245.3|14237.3|14235.5|14227.5|0
1648080900000|2022-03-24 00:15:00|14244.7|14236.7|14239.2|14233.2|14261.2|14255.2|14236.2|14230.2|26
1648081200000|2022-03-24 00:20:00|14238.7|14232.7|14237.7|14231.7|14239.7|14233.7|14224.7|14218.7|17
1648081500000|2022-03-24 00:25:00|14237.2|14231.2|14229.2|14223.2|14240.2|14234.2|14229.2|14223.2|3
1648081800000|2022-03-24 00:30:00|14231.2|14225.2|14204.2|14198.2|14231.2|14225.2|14198.7|14192.7|44
1648082100000|2022-03-24 00:35:00|14202.7|14196.7|14202.7|14196.7|14210.7|14204.7|14202.2|14196.2|2
1648082400000|2022-03-24 00:40:00|14202.2|14196.2|14216.7|14210.7|14216.7|14210.7|14202.2|14196.2|2
1648082700000|2022-03-24 00:45:00|14216.2|14210.2|14219.2|14213.2|14220.2|14214.2|14209.7|14203.7|5
1648083000000|2022-03-24 00:50:00|14218.7|14212.7|14213.7|14207.7|14219.2|14213.2|14213.7|14207.7|0
1648083300000|2022-03-24 00:55:00|14213.2|14207.2|14221.2|14215.2|14221.2|14215.2|14210.7|14204.7|2
1648083600000|2022-03-24 01:00:00|14220.7|14214.7|14215.2|14209.2|14220.7|14214.7|14208.7|14202.7|21
1648083900000|2022-03-24 01:05:00|14214.2|14208.2|14213.7|14207.7|14214.2|14208.2|14210.2|14204.2|0
1648084200000|2022-03-24 01:10:00|14214.2|14208.2|14210.2|14204.2|14214.2|14208.2|14210.2|14204.2|0
1648084500000|2022-03-24 01:15:00|14210.7|14204.7|14205.2|14199.2|14212.7|14206.7|14204.2|14198.2|2
1648084800000|2022-03-24 01:20:00|14205.7|14199.7|14200.7|14194.7|14207.2|14201.2|14196.7|14190.7|14
1648085100000|2022-03-24 01:25:00|14200.2|14194.2|14197.7|14191.7|14201.2|14195.2|14193.7|14187.7|18
1648085400000|2022-03-24 01:30:00|14197.2|14191.2|14205.2|14199.2|14206.2|14200.2|14193.2|14187.2|7
1648085700000|2022-03-24 01:35:00|14206.7|14200.7|14226.7|14220.7|14228.7|14222.7|14206.7|14200.7|9
1648086000000|2022-03-24 01:40:00|14226.2|14220.2|14238.7|14232.7|14240.2|14234.2|14224.2|14218.2|13
1648086300000|2022-03-24 01:45:00|14238.2|14232.2|14225.7|14219.7|14241.2|14235.2|14224.7|14218.7|3
1648086600000|2022-03-24 01:50:00|14226.2|14220.2|14236.2|14230.2|14236.7|14230.7|14225.2|14219.2|1
1648086900000|2022-03-24 01:55:00|14236.7|14230.7|14226.2|14220.2|14240.7|14234.7|14224.2|14218.2|3
1648087200000|2022-03-24 02:00:00|14225.7|14219.7|14228.7|14222.7|14230.2|14224.2|14225.7|14219.7|0
1648087500000|2022-03-24 02:05:00|14229.2|14223.2|14231.2|14225.2|14231.2|14225.2|14229.2|14223.2|0
1648087800000|2022-03-24 02:10:00|14231.7|14225.7|14224.7|14218.7|14235.7|14229.7|14222.7|14216.7|9
1648088100000|2022-03-24 02:15:00|14223.7|14217.7|14220.2|14214.2|14224.2|14218.2|14217.2|14211.2|0
1648088400000|2022-03-24 02:20:00|14219.2|14213.2|14220.2|14214.2|14221.2|14215.2|14217.2|14211.2|0
1648088700000|2022-03-24 02:25:00|14220.7|14214.7|14224.7|14218.7|14225.2|14219.2|14220.7|14214.7|0
1648089000000|2022-03-24 02:30:00|14225.2|14219.2|14236.2|14230.2|14242.2|14236.2|14225.2|14219.2|4
1648089300000|2022-03-24 02:35:00|14237.2|14231.2|14235.7|14229.7|14237.2|14231.2|14235.7|14229.7|0
1648089600000|2022-03-24 02:40:00|14234.7|14228.7|14240.7|14234.7|14240.7|14234.7|14233.7|14227.7|4
1648089900000|2022-03-24 02:45:00|14241.2|14235.2|14249.2|14243.2|14254.2|14248.2|14240.7|14234.7|2
1648090200000|2022-03-24 02:50:00|14249.7|14243.7|14248.7|14242.7|14251.2|14245.2|14248.2|14242.2|0
1648090500000|2022-03-24 02:55:00|14249.7|14243.7|14249.7|14243.7|14249.7|14243.7|14249.7|14243.7|1
1648090800000|2022-03-24 03:00:00|14249.2|14243.2|14244.2|14238.2|14250.2|14244.2|14244.2|14238.2|3
1648091100000|2022-03-24 03:05:00|14243.7|14237.7|14249.2|14243.2|14249.7|14243.7|14241.2|14235.2|0
1648091400000|2022-03-24 03:10:00|14249.7|14243.7|14251.7|14245.7|14252.2|14246.2|14248.7|14242.7|0
1648091700000|2022-03-24 03:15:00|14251.2|14245.2|14253.2|14247.2|14257.2|14251.2|14247.2|14241.2|4
1648092000000|2022-03-24 03:20:00|14252.7|14246.7|14250.2|14244.2|14252.7|14246.7|14250.2|14244.2|1
1648092300000|2022-03-24 03:25:00|14251.2|14245.2|14250.2|14244.2|14252.2|14246.2|14250.2|14244.2|3
1648092600000|2022-03-24 03:30:00|14250.7|14244.7|14253.7|14247.7|14260.2|14254.2|14250.7|14244.7|0
1648092900000|2022-03-24 03:35:00|14253.2|14247.2|14252.2|14246.2|14253.2|14247.2|14251.2|14245.2|0
1648093200000|2022-03-24 03:40:00|14251.7|14245.7|14249.7|14243.7|14251.7|14245.7|14249.2|14243.2|0
1648093500000|2022-03-24 03:45:00|14248.7|14242.7|14253.7|14247.7|14253.7|14247.7|14244.7|14238.7|3
1648093800000|2022-03-24 03:50:00|14254.2|14248.2|14266.7|14260.7|14266.7|14260.7|14254.2|14248.2|16
1648094100000|2022-03-24 03:55:00|14267.7|14261.7|14274.7|14268.7|14275.2|14269.2|14265.7|14259.7|8
1648094400000|2022-03-24 04:00:00|14275.2|14269.2|14276.7|14270.7|14281.2|14275.2|14272.7|14266.7|22
1648094700000|2022-03-24 04:05:00|14277.7|14271.7|14275.7|14269.7|14277.7|14271.7|14275.7|14269.7|5
1648095000000|2022-03-24 04:10:00|14275.2|14269.2|14274.2|14268.2|14275.2|14269.2|14274.2|14268.2|0
1648095300000|2022-03-24 04:15:00|14274.7|14268.7|14279.7|14273.7|14284.2|14278.2|14274.7|14268.7|3
1648095600000|2022-03-24 04:20:00|14278.7|14272.7|14278.7|14272.7|14279.7|14273.7|14277.2|14271.2|0
1648095900000|2022-03-24 04:25:00|14278.2|14272.2|14277.2|14271.2|14278.7|14272.7|14275.2|14269.2|3
1648096200000|2022-03-24 04:30:00|14278.7|14272.7|14277.7|14271.7|14281.2|14275.2|14277.7|14271.7|5
1648096500000|2022-03-24 04:35:00|14278.7|14272.7|14283.2|14277.2|14283.2|14277.2|14275.7|14269.7|18
1648096800000|2022-03-24 04:40:00|14282.7|14276.7|14280.7|14274.7|14286.7|14280.7|14280.7|14274.7|11
1648097100000|2022-03-24 04:45:00|14280.2|14274.2|14285.2|14279.2|14294.7|14288.7|14279.7|14273.7|15
1648097400000|2022-03-24 04:50:00|14284.7|14278.7|14276.7|14270.7|14284.7|14278.7|14274.7|14268.7|4
1648097700000|2022-03-24 04:55:00|14276.2|14270.2|14273.2|14267.2|14276.2|14270.2|14273.2|14267.2|0
1648098000000|2022-03-24 05:00:00|14274.2|14268.2|14280.2|14274.2|14281.7|14275.7|14273.2|14267.2|1
1648098300000|2022-03-24 05:05:00|14279.7|14273.7|14275.7|14269.7|14284.2|14278.2|14272.7|14266.7|8
1648098600000|2022-03-24 05:10:00|14275.2|14269.2|14282.2|14276.2|14288.2|14282.2|14273.2|14267.2|25
1648098900000|2022-03-24 05:15:00|14282.7|14276.7|14281.2|14275.2|14285.2|14279.2|14280.7|14274.7|3
1648099200000|2022-03-24 05:20:00|14280.7|14274.7|14283.2|14277.2|14283.2|14277.2|14278.7|14272.7|2
1648099500000|2022-03-24 05:25:00|14282.7|14276.7|14284.2|14278.2|14286.7|14280.7|14278.7|14272.7|11
1648099800000|2022-03-24 05:30:00|14284.7|14278.7|14288.2|14282.2|14288.7|14282.7|14280.7|14274.7|22
1648100100000|2022-03-24 05:35:00|14287.7|14281.7|14309.2|14303.2|14309.7|14303.7|14286.2|14280.2|19
1648100400000|2022-03-24 05:40:00|14308.7|14302.7|14308.2|14302.2|14311.7|14305.7|14300.7|14294.7|83
1648100700000|2022-03-24 05:45:00|14308.7|14302.7|14313.2|14307.2|14314.7|14308.7|14308.7|14302.7|25
1648101000000|2022-03-24 05:50:00|14313.7|14307.7|14309.7|14303.7|14313.7|14307.7|14309.2|14303.2|9
1648101300000|2022-03-24 05:55:00|14310.7|14304.7|14313.7|14307.7|14314.7|14308.7|14309.7|14303.7|2
1648101600000|2022-03-24 06:00:00|14314.2|14308.2|14321.7|14315.7|14322.2|14316.2|14311.2|14305.2|19
1648101900000|2022-03-24 06:05:00|14321.2|14315.2|14300.7|14294.7|14321.2|14315.2|14300.7|14294.7|11
1648102200000|2022-03-24 06:10:00|14301.2|14295.2|14294.2|14288.2|14301.7|14295.7|14290.2|14284.2|25
1648102500000|2022-03-24 06:15:00|14294.7|14288.7|14293.2|14287.2|14294.7|14288.7|14289.2|14283.2|14
1648102800000|2022-03-24 06:20:00|14292.7|14286.7|14291.7|14285.7|14295.2|14289.2|14288.2|14282.2|12
1648103100000|2022-03-24 06:25:00|14291.2|14285.2|14290.7|14284.7|14293.7|14287.7|14287.2|14281.2|21
1648103400000|2022-03-24 06:30:00|14291.2|14285.2|14289.7|14283.7|14297.2|14291.2|14289.2|14283.2|11
1648103700000|2022-03-24 06:35:00|14291.2|14285.2|14285.7|14279.7|14292.7|14286.7|14285.2|14279.2|25
1648104000000|2022-03-24 06:40:00|14285.2|14279.2|14288.2|14282.2|14288.7|14282.7|14283.7|14277.7|17
1648104300000|2022-03-24 06:45:00|14287.7|14281.7|14280.2|14274.2|14287.7|14281.7|14275.2|14269.2|103
1648104600000|2022-03-24 06:50:00|14278.7|14272.7|14273.2|14267.2|14281.7|14275.7|14273.2|14267.2|45
1648104900000|2022-03-24 06:55:00|14273.7|14267.7|14275.2|14269.2|14277.7|14271.7|14273.2|14267.2|8
1648105200000|2022-03-24 07:00:00|14273.7|14270.7|14290.7|14287.7|14311.2|14308.2|14273.2|14270.2|254
1648105500000|2022-03-24 07:05:00|14289.2|14286.2|14293.7|14290.7|14294.2|14291.2|14273.2|14270.2|77
1648105800000|2022-03-24 07:10:00|14294.2|14291.2|14314.2|14311.2|14318.7|14315.7|14293.2|14290.2|165
1648106100000|2022-03-24 07:15:00|14313.7|14310.7|14334.7|14331.7|14338.7|14335.7|14311.2|14308.2|213
1648106400000|2022-03-24 07:20:00|14335.2|14332.2|14307.7|14304.7|14340.7|14337.7|14303.7|14300.7|220
1648106700000|2022-03-24 07:25:00|14307.2|14304.2|14327.7|14324.7|14327.7|14324.7|14303.2|14300.2|95
1648107000000|2022-03-24 07:30:00|14329.7|14326.7|14318.7|14315.7|14331.2|14328.2|14317.2|14314.2|155
1648107300000|2022-03-24 07:35:00|14318.2|14315.2|14308.2|14305.2|14318.2|14315.2|14305.7|14302.7|139
1648107600000|2022-03-24 07:40:00|14309.2|14306.2|14309.2|14306.2|14317.7|14314.7|14303.7|14300.7|119
1648107900000|2022-03-24 07:45:00|14308.7|14305.7|14305.2|14302.2|14316.2|14313.2|14301.2|14298.2|149
1648108200000|2022-03-24 07:50:00|14306.2|14303.2|14290.2|14287.2|14307.2|14304.2|14287.7|14284.7|170
1648108500000|2022-03-24 07:55:00|14288.7|14285.7|14286.7|14283.7|14297.7|14294.7|14283.7|14280.7|275
1648108800000|2022-03-24 08:00:00|14286.1|14284.3|14315.1|14313.3|14328.1|14326.3|14279.6|14277.8|1561
1648109100000|2022-03-24 08:05:00|14315.6|14313.8|14308.6|14306.8|14345.6|14343.8|14304.6|14302.8|914
1648109400000|2022-03-24 08:10:00|14309.1|14307.3|14290.6|14288.8|14339.6|14337.8|14282.1|14280.3|747
1648109700000|2022-03-24 08:15:00|14291.1|14289.3|14320.6|14318.8|14333.1|14331.3|14277.1|14275.3|852
1648110000000|2022-03-24 08:20:00|14321.1|14319.3|14325.1|14323.3|14333.1|14331.3|14308.6|14306.8|481
1648110300000|2022-03-24 08:25:00|14325.6|14323.8|14317.6|14315.8|14334.1|14332.3|14313.6|14311.8|516
1648110600000|2022-03-24 08:30:00|14317.1|14315.3|14327.6|14325.8|14365.1|14363.3|14312.6|14310.8|1415
1648110900000|2022-03-24 08:35:00|14328.1|14326.3|14369.1|14367.3|14377.6|14375.8|14327.6|14325.8|1276
1648111200000|2022-03-24 08:40:00|14369.6|14367.8|14354.1|14352.3|14379.6|14377.8|14351.1|14349.3|693
1648111500000|2022-03-24 08:45:00|14353.6|14351.8|14327.1|14325.3|14357.1|14355.3|14324.1|14322.3|426
1648111800000|2022-03-24 08:50:00|14326.6|14324.8|14327.1|14325.3|14338.6|14336.8|14320.1|14318.3|297
1648112100000|2022-03-24 08:55:00|14326.6|14324.8|14319.1|14317.3|14335.1|14333.3|14318.1|14316.3|310
1648112400000|2022-03-24 09:00:00|14320.1|14318.3|14332.1|14330.3|14341.6|14339.8|14310.1|14308.3|313
1648112700000|2022-03-24 09:05:00|14328.1|14326.3|14335.1|14333.3|14341.1|14339.3|14321.6|14319.8|268
1648113000000|2022-03-24 09:10:00|14335.6|14333.8|14345.1|14343.3|14346.1|14344.3|14321.6|14319.8|249
1648113300000|2022-03-24 09:15:00|14344.6|14342.8|14337.1|14335.3|14344.6|14342.8|14321.1|14319.3|321
1648113600000|2022-03-24 09:20:00|14337.6|14335.8|14308.1|14306.3|14338.6|14336.8|14297.1|14295.3|866
1648113900000|2022-03-24 09:25:00|14308.6|14306.8|14283.6|14281.8|14321.1|14319.3|14283.1|14281.3|635
1648114200000|2022-03-24 09:30:00|14284.1|14282.3|14300.1|14298.3|14300.6|14298.8|14268.6|14266.8|617
1648114500000|2022-03-24 09:35:00|14299.1|14297.3|14294.4|14292.6|14301.1|14299.3|14287.1|14285.3|178
1648114800000|2022-03-24 09:40:00|14293.9|14292.1|14285.4|14283.6|14293.9|14292.1|14279.4|14277.6|176
1648115100000|2022-03-24 09:45:00|14284.9|14283.1|14271.4|14269.6|14285.9|14284.1|14266.4|14264.6|340
1648115400000|2022-03-24 09:50:00|14271.9|14270.1|14277.9|14276.1|14280.9|14279.1|14270.4|14268.6|149
1648115700000|2022-03-24 09:55:00|14277.4|14275.6|14256.4|14254.6|14284.4|14282.6|14253.4|14251.6|433
1648116000000|2022-03-24 10:00:00|14255.4|14253.6|14223.4|14221.6|14256.4|14254.6|14209.9|14208.1|871
1648116300000|2022-03-24 10:05:00|14222.4|14220.6|14217.4|14215.6|14234.9|14233.1|14212.9|14211.1|505
1648116600000|2022-03-24 10:10:00|14217.9|14216.1|14211.6|14209.8|14230.1|14228.3|14208.1|14206.3|447
1648116900000|2022-03-24 10:15:00|14212.1|14210.3|14227.6|14225.8|14228.6|14226.8|14208.1|14206.3|444
1648117200000|2022-03-24 10:20:00|14228.1|14226.3|14209.6|14207.8|14234.6|14232.8|14201.6|14199.8|487
1648117500000|2022-03-24 10:25:00|14209.1|14207.3|14205.6|14203.8|14219.6|14217.8|14200.6|14198.8|291
1648117800000|2022-03-24 10:30:00|14205.1|14203.3|14199.1|14197.3|14208.6|14206.8|14187.6|14185.8|433
1648118100000|2022-03-24 10:35:00|14198.6|14196.8|14196.1|14194.3|14208.6|14206.8|14192.1|14190.3|359
1648118400000|2022-03-24 10:40:00|14196.6|14194.8|14196.1|14194.3|14202.1|14200.3|14188.6|14186.8|267
1648118700000|2022-03-24 10:45:00|14195.6|14193.8|14193.1|14191.3|14209.1|14207.3|14189.6|14187.8|341
1648119000000|2022-03-24 10:50:00|14193.6|14191.8|14210.1|14208.3|14212.6|14210.8|14193.6|14191.8|207
1648119300000|2022-03-24 10:55:00|14212.1|14210.3|14216.1|14214.3|14220.1|14218.3|14203.1|14201.3|306
1648119600000|2022-03-24 11:00:00|14215.6|14213.8|14240.1|14238.3|14244.6|14242.8|14215.1|14213.3|385
1648119900000|2022-03-24 11:05:00|14239.6|14237.8|14272.1|14270.3|14286.6|14284.8|14233.1|14231.3|784
1648120200000|2022-03-24 11:10:00|14272.6|14270.8|14251.6|14249.8|14277.1|14275.3|14251.1|14249.3|426
1648120500000|2022-03-24 11:15:00|14251.1|14249.3|14259.1|14257.3|14260.1|14258.3|14251.1|14249.3|161
1648120800000|2022-03-24 11:20:00|14258.6|14256.8|14275.1|14273.3|14280.1|14278.3|14256.1|14254.3|309
1648121100000|2022-03-24 11:25:00|14274.6|14272.8|14275.1|14273.3|14281.1|14279.3|14265.1|14263.3|208
1648121400000|2022-03-24 11:30:00|14274.6|14272.8|14278.1|14276.3|14284.6|14282.8|14270.1|14268.3|223
1648121700000|2022-03-24 11:35:00|14277.6|14275.8|14277.1|14275.3|14287.1|14285.3|14275.6|14273.8|204
1648122000000|2022-03-24 11:40:00|14262.1|14260.3|14252.6|14250.8|14262.1|14260.3|14187.6|14185.8|2752
1648122300000|2022-03-24 11:45:00|14252.1|14250.3|14268.6|14266.8|14271.6|14269.8|14241.1|14239.3|365
1648122600000|2022-03-24 11:50:00|14268.1|14266.3|14262.1|14260.3|14274.6|14272.8|14249.6|14247.8|349
1648122900000|2022-03-24 11:55:00|14262.6|14260.8|14274.6|14272.8|14274.6|14272.8|14257.6|14255.8|300
1648123200000|2022-03-24 12:00:00|14273.6|14271.8|14284.6|14282.8|14285.6|14283.8|14267.1|14265.3|256
1648123500000|2022-03-24 12:05:00|14285.1|14283.3|14269.1|14267.3|14285.1|14283.3|14269.1|14267.3|199
1648123800000|2022-03-24 12:10:00|14269.6|14267.8|14267.1|14265.3|14270.1|14268.3|14255.1|14253.3|179
1648124100000|2022-03-24 12:15:00|14267.6|14265.8|14255.1|14253.3|14270.1|14268.3|14250.6|14248.8|168
1648124400000|2022-03-24 12:20:00|14254.6|14252.8|14240.1|14238.3|14256.6|14254.8|14239.6|14237.8|279
1648124700000|2022-03-24 12:25:00|14239.6|14237.8|14257.1|14255.3|14261.6|14259.8|14239.1|14237.3|202
1648125000000|2022-03-24 12:30:00|14256.6|14254.8|14247.6|14245.8|14258.1|14256.3|14239.1|14237.3|132
1648125300000|2022-03-24 12:35:00|14248.1|14246.3|14249.1|14247.3|14261.1|14259.3|14246.6|14244.8|130
1648125600000|2022-03-24 12:40:00|14249.2|14247.4|14276.2|14274.4|14277.7|14275.9|14249.2|14247.4|265
1648125900000|2022-03-24 12:45:00|14275.7|14273.9|14259.2|14257.4|14277.2|14275.4|14258.2|14256.4|221
1648126200000|2022-03-24 12:50:00|14259.7|14257.9|14271.2|14269.4|14271.2|14269.4|14259.7|14257.9|137
1648126500000|2022-03-24 12:55:00|14271.7|14269.9|14259.2|14257.4|14276.2|14274.4|14257.2|14255.4|190
1648126800000|2022-03-24 13:00:00|14258.7|14256.9|14246.2|14244.4|14261.2|14259.4|14239.2|14237.4|282
1648127100000|2022-03-24 13:05:00|14246.7|14244.9|14250.2|14248.4|14257.2|14255.4|14238.7|14236.9|234
1648127400000|2022-03-24 13:10:00|14249.7|14247.9|14233.2|14231.4|14250.7|14248.9|14231.7|14229.9|178
1648127700000|2022-03-24 13:15:00|14232.7|14230.9|14234.2|14232.4|14244.2|14242.4|14231.7|14229.9|160
1648128000000|2022-03-24 13:20:00|14233.7|14231.9|14243.2|14241.4|14245.2|14243.4|14233.2|14231.4|118
1648128300000|2022-03-24 13:25:00|14243.7|14241.9|14235.2|14233.4|14247.7|14245.9|14231.2|14229.4|301
1648128600000|2022-03-24 13:30:00|14234.7|14232.9|14231.2|14229.4|14244.2|14242.4|14224.2|14222.4|404
1648128900000|2022-03-24 13:35:00|14230.7|14228.9|14236.2|14234.4|14246.2|14244.4|14221.2|14219.4|388
1648129200000|2022-03-24 13:40:00|14235.7|14233.9|14257.2|14255.4|14269.2|14267.4|14231.7|14229.9|309
1648129500000|2022-03-24 13:45:00|14257.7|14255.9|14239.2|14237.4|14266.7|14264.9|14237.7|14235.9|394
1648129800000|2022-03-24 13:50:00|14238.2|14236.4|14235.2|14233.4|14252.7|14250.9|14223.7|14221.9|497
1648130100000|2022-03-24 13:55:00|14234.7|14232.9|14219.2|14217.4|14242.2|14240.4|14218.2|14216.4|431
1648130400000|2022-03-24 14:00:00|14218.7|14216.9|14248.2|14246.4|14263.2|14261.4|14218.7|14216.9|466
1648130700000|2022-03-24 14:05:00|14248.7|14246.9|14252.2|14250.4|14262.7|14260.9|14240.7|14238.9|251
1648131000000|2022-03-24 14:10:00|14252.7|14250.9|14244.7|14242.9|14254.2|14252.4|14229.7|14227.9|217
1648131300000|2022-03-24 14:15:00|14244.2|14242.4|14230.7|14228.9|14246.2|14244.4|14222.2|14220.4|314
1648131600000|2022-03-24 14:20:00|14230.2|14228.4|14203.7|14201.9|14234.7|14232.9|14201.2|14199.4|701
1648131900000|2022-03-24 14:25:00|14204.2|14202.4|14220.2|14218.4|14228.2|14226.4|14203.2|14201.4|291
1648132200000|2022-03-24 14:30:00|14219.7|14217.9|14246.2|14244.4|14253.2|14251.4|14216.7|14214.9|376
1648132500000|2022-03-24 14:35:00|14245.7|14243.9|14244.2|14242.4|14256.7|14254.9|14239.2|14237.4|373
1648132800000|2022-03-24 14:40:00|14244.7|14242.9|14251.7|14249.9|14252.2|14250.4|14233.7|14231.9|243
1648133100000|2022-03-24 14:45:00|14252.2|14250.4|14247.7|14245.9|14259.7|14257.9|14240.2|14238.4|225
1648133400000|2022-03-24 14:50:00|14247.2|14245.4|14244.2|14242.4|14252.2|14250.4|14227.2|14225.4|349
1648133700000|2022-03-24 14:55:00|14243.7|14241.9|14235.2|14233.4|14250.2|14248.4|14227.7|14225.9|243
1648134000000|2022-03-24 15:00:00|14234.7|14232.9|14262.2|14260.4|14303.7|14301.9|14229.2|14227.4|2097
1648134300000|2022-03-24 15:05:00|14260.7|14258.9|14264.2|14262.4|14282.2|14280.4|14252.2|14250.4|782
1648134600000|2022-03-24 15:10:00|14264.1|14262.3|14296.1|14294.3|14297.6|14295.8|14258.1|14256.3|526
1648134900000|2022-03-24 15:15:00|14296.6|14294.8|14300.6|14298.8|14305.6|14303.8|14286.6|14284.8|366
1648135200000|2022-03-24 15:20:00|14301.1|14299.3|14319.1|14317.3|14323.1|14321.3|14301.1|14299.3|523
1648135500000|2022-03-24 15:25:00|14318.1|14316.3|14349.1|14347.3|14360.1|14358.3|14311.1|14309.3|705
1648135800000|2022-03-24 15:30:00|14349.6|14347.8|14329.6|14327.8|14358.1|14356.3|14326.6|14324.8|642
1648136100000|2022-03-24 15:35:00|14330.1|14328.3|14340.1|14338.3|14346.1|14344.3|14329.6|14327.8|264
1648136400000|2022-03-24 15:40:00|14339.6|14337.8|14344.1|14342.3|14350.6|14348.8|14334.1|14332.3|212
1648136700000|2022-03-24 15:45:00|14343.6|14341.8|14326.1|14324.3|14343.6|14341.8|14325.6|14323.8|248
1648137000000|2022-03-24 15:50:00|14325.6|14323.8|14308.1|14306.3|14326.6|14324.8|14308.1|14306.3|319
1648137300000|2022-03-24 15:55:00|14308.6|14306.8|14295.6|14293.8|14309.1|14307.3|14294.6|14292.8|379
1648137600000|2022-03-24 16:00:00|14294.1|14292.3|14264.6|14262.8|14301.6|14299.8|14264.6|14262.8|434
1648137900000|2022-03-24 16:05:00|14265.1|14263.3|14280.1|14278.3|14284.1|14282.3|14257.1|14255.3|358
1648138200000|2022-03-24 16:10:00|14280.6|14278.8|14286.6|14284.8|14289.1|14287.3|14279.6|14277.8|120
1648138500000|2022-03-24 16:15:00|14287.1|14285.3|14295.1|14293.3|14295.1|14293.3|14280.1|14278.3|258
1648138800000|2022-03-24 16:20:00|14295.6|14293.8|14297.1|14295.3|14305.6|14303.8|14292.1|14290.3|332
1648139100000|2022-03-24 16:25:00|14296.6|14294.8|14307.1|14305.3|14310.1|14308.3|14287.1|14285.3|559
1648139400000|2022-03-24 16:30:00|14307.7|14304.7|14280.2|14277.2|14307.7|14304.7|14271.2|14268.2|1182
1648139700000|2022-03-24 16:35:00|14280.7|14277.7|14290.2|14287.2|14294.2|14291.2|14266.2|14263.2|561
1648140000000|2022-03-24 16:40:00|14290.7|14287.7|14299.7|14296.7|14302.2|14299.2|14284.7|14281.7|166
1648140300000|2022-03-24 16:45:00|14300.2|14297.2|14296.2|14293.2|14300.7|14297.7|14289.2|14286.2|64
1648140600000|2022-03-24 16:50:00|14296.7|14293.7|14307.7|14304.7|14308.7|14305.7|14295.2|14292.2|112
1648140900000|2022-03-24 16:55:00|14307.2|14304.2|14309.7|14306.7|14315.2|14312.2|14303.7|14300.7|154
1648141200000|2022-03-24 17:00:00|14310.2|14307.2|14305.7|14302.7|14325.2|14322.2|14303.7|14300.7|182
1648141500000|2022-03-24 17:05:00|14306.7|14303.7|14304.2|14301.2|14316.2|14313.2|14296.2|14293.2|129
1648141800000|2022-03-24 17:10:00|14304.7|14301.7|14308.2|14305.2|14309.2|14306.2|14299.7|14296.7|73
1648142100000|2022-03-24 17:15:00|14307.7|14304.7|14319.2|14316.2|14320.2|14317.2|14307.7|14304.7|102
1648142400000|2022-03-24 17:20:00|14318.7|14315.7|14312.7|14309.7|14326.2|14323.2|14311.7|14308.7|176
1648142700000|2022-03-24 17:25:00|14312.2|14309.2|14315.2|14312.2|14323.7|14320.7|14311.7|14308.7|28
1648143000000|2022-03-24 17:30:00|14315.7|14312.7|14306.7|14303.7|14318.7|14315.7|14305.7|14302.7|100
1648143300000|2022-03-24 17:35:00|14307.2|14304.2|14313.2|14310.2|14317.2|14314.2|14304.2|14301.2|125
1648143600000|2022-03-24 17:40:00|14313.7|14310.7|14314.7|14311.7|14317.7|14314.7|14311.2|14308.2|40
1648143900000|2022-03-24 17:45:00|14314.2|14311.2|14316.2|14313.2|14320.7|14317.7|14314.2|14311.2|49
1648144200000|2022-03-24 17:50:00|14316.7|14313.7|14312.7|14309.7|14318.2|14315.2|14311.2|14308.2|49
1648144500000|2022-03-24 17:55:00|14312.2|14309.2|14314.7|14311.7|14316.2|14313.2|14309.2|14306.2|49
1648144800000|2022-03-24 18:00:00|14314.2|14311.2|14327.7|14324.7|14329.2|14326.2|14311.7|14308.7|89
1648145100000|2022-03-24 18:05:00|14327.2|14324.2|14313.7|14310.7|14327.2|14324.2|14310.7|14307.7|53
1648145400000|2022-03-24 18:10:00|14313.2|14310.2|14312.2|14309.2|14315.7|14312.7|14299.2|14296.2|93
1648145700000|2022-03-24 18:15:00|14312.7|14309.7|14308.7|14305.7|14318.7|14315.7|14306.7|14303.7|30
1648146000000|2022-03-24 18:20:00|14308.2|14305.2|14305.2|14302.2|14310.2|14307.2|14300.7|14297.7|41
1648146300000|2022-03-24 18:25:00|14304.7|14301.7|14308.7|14305.7|14310.7|14307.7|14302.2|14299.2|40
1648146600000|2022-03-24 18:30:00|14309.2|14306.2|14302.7|14299.7|14312.2|14309.2|14301.2|14298.2|35
1648146900000|2022-03-24 18:35:00|14303.2|14300.2|14308.7|14305.7|14309.2|14306.2|14297.7|14294.7|34
1648147200000|2022-03-24 18:40:00|14309.2|14306.2|14302.7|14299.7|14311.2|14308.2|14301.2|14298.2|26
1648147500000|2022-03-24 18:45:00|14303.2|14300.2|14295.7|14292.7|14303.7|14300.7|14290.2|14287.2|103
1648147800000|2022-03-24 18:50:00|14296.2|14293.2|14304.7|14301.7|14312.2|14309.2|14295.7|14292.7|64
1648148100000|2022-03-24 18:55:00|14302.7|14299.7|14301.7|14298.7|14305.7|14302.7|14295.7|14292.7|53
1648148400000|2022-03-24 19:00:00|14302.2|14299.2|14293.2|14290.2|14303.7|14300.7|14288.7|14285.7|37
1648148700000|2022-03-24 19:05:00|14293.7|14290.7|14310.7|14307.7|14312.7|14309.7|14293.2|14290.2|66
1648149000000|2022-03-24 19:10:00|14310.2|14307.2|14307.2|14304.2|14316.2|14313.2|14306.7|14303.7|66
1648149300000|2022-03-24 19:15:00|14306.7|14303.7|14312.7|14309.7|14312.7|14309.7|14302.7|14299.7|43
1648149600000|2022-03-24 19:20:00|14313.2|14310.2|14319.7|14316.7|14322.7|14319.7|14312.7|14309.7|75
1648149900000|2022-03-24 19:25:00|14320.2|14317.2|14320.7|14317.7|14329.7|14326.7|14320.2|14317.2|110
1648150200000|2022-03-24 19:30:00|14321.2|14318.2|14320.2|14317.2|14324.7|14321.7|14314.2|14311.2|65
1648150500000|2022-03-24 19:35:00|14319.7|14316.7|14314.7|14311.7|14323.7|14320.7|14311.7|14308.7|62
1648150800000|2022-03-24 19:40:00|14314.2|14311.2|14319.2|14316.2|14320.7|14317.7|14304.7|14301.7|48
1648151100000|2022-03-24 19:45:00|14319.7|14316.7|14328.2|14325.2|14328.2|14325.2|14317.7|14314.7|47
1648151400000|2022-03-24 19:50:00|14328.7|14325.7|14329.2|14326.2|14334.7|14331.7|14325.7|14322.7|76
1648151700000|2022-03-24 19:55:00|14329.7|14326.7|14344.2|14341.2|14344.2|14341.2|14324.7|14321.7|128
1648152000000|2022-03-24 20:00:00|14345.7|14342.7|14336.7|14333.7|14346.7|14343.7|14335.7|14332.7|65
1648152300000|2022-03-24 20:05:00|14337.2|14334.2|14332.2|14329.2|14337.2|14334.2|14330.2|14327.2|42
1648152600000|2022-03-24 20:10:00|14331.7|14328.7|14340.2|14337.2|14341.2|14338.2|14326.2|14323.2|43
1648152900000|2022-03-24 20:15:00|14340.7|14337.7|14333.2|14330.2|14342.7|14339.7|14328.7|14325.7|45
1648153200000|2022-03-24 20:20:00|14333.7|14330.7|14342.2|14339.2|14345.2|14342.2|14333.7|14330.7|9
1648153500000|2022-03-24 20:25:00|14342.7|14339.7|14345.7|14342.7|14345.7|14342.7|14341.2|14338.2|18
1648153800000|2022-03-24 20:30:00|14342.2|14339.2|14341.2|14338.2|14344.2|14341.2|14338.2|14335.2|40
1648154100000|2022-03-24 20:35:00|14341.7|14338.7|14345.7|14342.7|14346.2|14343.2|14340.2|14337.2|12
1648154400000|2022-03-24 20:40:00|14345.2|14342.2|14345.2|14342.2|14346.2|14343.2|14342.7|14339.7|17
1648154700000|2022-03-24 20:45:00|14343.2|14340.2|14340.2|14337.2|14346.7|14343.7|14337.7|14334.7|49
1648155000000|2022-03-24 20:50:00|14341.2|14338.2|14338.2|14335.2|14342.7|14339.7|14332.7|14329.7|73
1648155300000|2022-03-24 20:55:00|14339.2|14336.2|14339.7|14336.7|14341.2|14338.2|14334.2|14331.2|65
1648155600000|2022-03-24 21:00:00|14341.7|14333.7|14340.5|14332.5|14341.7|14333.7|14339.5|14331.5|8
1648155900000|2022-03-24 21:05:00|14340.9|14332.9|14341.5|14333.5|14341.5|14333.5|14340.5|14332.5|0
1648156200000|2022-03-24 21:10:00|14341.3|14333.3|14341.1|14333.1|14341.3|14333.3|14339.7|14331.7|0
1648156500000|2022-03-24 21:15:00|14340.9|14332.9|14341.1|14333.1|14341.2|14333.2|14340.9|14332.9|0
1648156800000|2022-03-24 21:20:00|14341.7|14333.7|14341.4|14333.4|14342.5|14334.5|14340.7|14332.7|0
1648157100000|2022-03-24 21:25:00|14341.6|14333.6|14341.9|14333.9|14342.8|14334.8|14341.6|14333.6|0
1648157400000|2022-03-24 21:30:00|14342|14334|14340.6|14332.6|14342|14334|14340.6|14332.6|0
1648157700000|2022-03-24 21:35:00|14340.8|14332.8|14339.7|14331.7|14340.8|14332.8|14339.7|14331.7|0
1648158000000|2022-03-24 21:40:00|14338|14330|14338.1|14330.1|14338.3|14330.3|14338|14330|0
1648158300000|2022-03-24 21:45:00|14337.7|14329.7|14338.1|14330.1|14338.1|14330.1|14337.7|14329.7|0
1648158600000|2022-03-24 21:50:00|14338.2|14330.2|14341.7|14333.7|14342.8|14334.8|14338.2|14330.2|0
1648158900000|2022-03-24 21:55:00|14340.5|14332.5|14340|14332|14341.7|14333.7|14339.8|14331.8|0
1648159200000|2022-03-24 22:00:00|14341.6|14333.6|14348|14340|14348|14340|14332.1|14324.1|0
1648159500000|2022-03-24 22:05:00|14347.8|14339.8|14336|14328|14348.4|14340.4|14334.2|14326.2|0
1648159800000|2022-03-24 22:10:00|14337.8|14329.8|14330|14322|14337.8|14329.8|14327|14319|0
1648160100000|2022-03-24 22:15:00|14329.4|14321.4|14329.4|14321.4|14333.5|14325.5|14326.5|14318.5|0
1648160400000|2022-03-24 22:20:00|14328.8|14320.8|14330.4|14322.4|14334|14326|14328.8|14320.8|0
1648160700000|2022-03-24 22:25:00|14331.6|14323.6|14332.6|14324.6|14341|14333|14331.6|14323.6|0
1648161000000|2022-03-24 22:30:00|14332|14324|14325.8|14317.8|14333.2|14325.2|14325.1|14317.1|0
1648161300000|2022-03-24 22:35:00|14325.1|14317.1|14323.4|14315.4|14329.3|14321.3|14322.2|14314.2|0
1648161600000|2022-03-24 22:40:00|14322.8|14314.8|14323.4|14315.4|14324.6|14316.6|14322.1|14314.1|0
1648161900000|2022-03-24 22:45:00|14322.2|14314.2|14328.2|14320.2|14329.4|14321.4|14322.2|14314.2|0
1648162200000|2022-03-24 22:50:00|14327|14319|14327.2|14319.2|14330.8|14322.8|14325.9|14317.9|0
1648162500000|2022-03-24 22:55:00|14326|14318|14319.9|14311.9|14326|14318|14318.7|14310.7|0
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14319.6|14311.6|14323.2|14315.2|14318.7|14310.7|0
1648163100000|2022-03-24 23:05:00|14320.7|14312.7|14320.4|14312.4|14323.4|14315.4|14319.6|14311.6|0
1648163400000|2022-03-24 23:10:00|14321|14313|14314|14306|14321|14313|14311.5|14303.5|0
1648163700000|2022-03-24 23:15:00|14315.2|14307.2|14320.9|14312.9|14323.2|14315.2|14315.2|14307.2|0
1648164000000|2022-03-24 23:20:00|14321.5|14313.5|14329.2|14321.2|14329.2|14321.2|14319.7|14311.7|0
1648164300000|2022-03-24 23:25:00|14328|14320|14325.4|14317.4|14332.8|14324.8|14324.8|14316.8|0
1648164600000|2022-03-24 23:30:00|14324.8|14316.8|14323|14315|14327.8|14319.8|14321.8|14313.8|0
1648164900000|2022-03-24 23:35:00|14321.8|14313.8|14319.3|14311.3|14326.6|14318.6|14316.9|14308.9|0
1648165200000|2022-03-24 23:40:00|14318.7|14310.7|14322.5|14314.5|14322.7|14314.7|14315.7|14307.7|0
1648165500000|2022-03-24 23:45:00|14323.1|14315.1|14321.4|14313.4|14326.1|14318.1|14318.9|14310.9|0
1648165800000|2022-03-24 23:50:00|14320.7|14312.7|14321.3|14313.3|14324.9|14316.9|14318.9|14310.9|0
1648166100000|2022-03-24 23:55:00|14322.5|14314.5|14319|14311|14323.7|14315.7|14317.8|14309.8|0
1648166400000|2022-03-25 00:00:00|14321.3|14313.3|14308.6|14300.6|14321.4|14313.4|14306.1|14298.1|0
1648166700000|2022-03-25 00:05:00|14309.8|14301.8|14304|14296|14309.8|14301.8|14301.5|14293.5|0
1648167000000|2022-03-25 00:10:00|14301.6|14293.6|14297.8|14289.8|14306.2|14298.2|14295.5|14287.5|0
1648167300000|2022-03-25 00:15:00|14299|14291|14295.2|14289.2|14301.7|14295.7|14273.7|14267.7|49
1648167600000|2022-03-25 00:20:00|14295.7|14289.7|14286.7|14280.7|14297.2|14291.2|14286.2|14280.2|18
1648167900000|2022-03-25 00:25:00|14287.2|14281.2|14290.2|14284.2|14293.2|14287.2|14287.2|14281.2|8
1648168200000|2022-03-25 00:30:00|14290.7|14284.7|14302.2|14296.2|14304.2|14298.2|14290.7|14284.7|20
1648168500000|2022-03-25 00:35:00|14300.7|14294.7|14303.2|14297.2|14304.7|14298.7|14294.7|14288.7|9
1648168800000|2022-03-25 00:40:00|14307.2|14301.2|14302.2|14296.2|14308.7|14302.7|14302.2|14296.2|2
1648169100000|2022-03-25 00:45:00|14303.7|14297.7|14300.2|14294.2|14308.7|14302.7|14300.2|14294.2|3
1648169400000|2022-03-25 00:50:00|14305.2|14299.2|14294.7|14288.7|14305.7|14299.7|14293.2|14287.2|6
1648169700000|2022-03-25 00:55:00|14295.2|14289.2|14292.7|14286.7|14297.2|14291.2|14291.2|14285.2|0
1648170000000|2022-03-25 01:00:00|14291.2|14285.2|14287.7|14281.7|14296.2|14290.2|14287.2|14281.2|0
1648170300000|2022-03-25 01:05:00|14288.2|14282.2|14298.2|14292.2|14298.7|14292.7|14287.7|14281.7|4
1648170600000|2022-03-25 01:10:00|14297.7|14291.7|14304.2|14298.2|14306.2|14300.2|14297.2|14291.2|6
1648170900000|2022-03-25 01:15:00|14305.7|14299.7|14300.2|14294.2|14306.2|14300.2|14297.7|14291.7|6
1648171200000|2022-03-25 01:20:00|14300.7|14294.7|14291.2|14285.2|14300.7|14294.7|14284.2|14278.2|5
1648171500000|2022-03-25 01:25:00|14291.7|14285.7|14298.7|14292.7|14298.7|14292.7|14285.7|14279.7|6
1648171800000|2022-03-25 01:30:00|14299.7|14293.7|14301.7|14295.7|14302.7|14296.7|14297.2|14291.2|0
1648172100000|2022-03-25 01:35:00|14302.2|14296.2|14307.2|14301.2|14307.7|14301.7|14301.2|14295.2|4
1648172400000|2022-03-25 01:40:00|14306.7|14300.7|14314.2|14308.2|14314.2|14308.2|14306.2|14300.2|7
1648172700000|2022-03-25 01:45:00|14313.7|14307.7|14312.2|14306.2|14317.2|14311.2|14311.7|14305.7|2
1648173000000|2022-03-25 01:50:00|14312.7|14306.7|14370.2|14364.2|14378.2|14372.2|14312.7|14306.7|47
1648173300000|2022-03-25 01:55:00|14370.7|14364.7|14350.2|14344.2|14377.2|14371.2|14343.7|14337.7|16
1648173600000|2022-03-25 02:00:00|14350.7|14344.7|14341.7|14335.7|14350.7|14344.7|14339.2|14333.2|13
1648173900000|2022-03-25 02:05:00|14342.2|14336.2|14341.7|14335.7|14344.2|14338.2|14335.7|14329.7|24
1648174200000|2022-03-25 02:10:00|14341.2|14335.2|14331.7|14325.7|14343.7|14337.7|14330.7|14324.7|13
1648174500000|2022-03-25 02:15:00|14331.2|14325.2|14335.7|14329.7|14337.7|14331.7|14328.7|14322.7|8
1648174800000|2022-03-25 02:20:00|14335.2|14329.2|14324.2|14318.2|14335.2|14329.2|14322.2|14316.2|12
1648175100000|2022-03-25 02:25:00|14323.7|14317.7|14320.7|14314.7|14323.7|14317.7|14320.7|14314.7|0
1648175400000|2022-03-25 02:30:00|14320.2|14314.2|14321.2|14315.2|14321.2|14315.2|14312.2|14306.2|1
1648175700000|2022-03-25 02:35:00|14320.7|14314.7|14327.2|14321.2|14330.2|14324.2|14316.2|14310.2|1
1648176000000|2022-03-25 02:40:00|14327.7|14321.7|14321.2|14315.2|14329.7|14323.7|14317.7|14311.7|0
1648176300000|2022-03-25 02:45:00|14321.7|14315.7|14320.2|14314.2|14323.2|14317.2|14317.2|14311.2|3
1648176600000|2022-03-25 02:50:00|14321.2|14315.2|14324.2|14318.2|14326.2|14320.2|14316.2|14310.2|1
1648176900000|2022-03-25 02:55:00|14323.2|14317.2|14321.7|14315.7|14324.2|14318.2|14320.2|14314.2|0
1648177200000|2022-03-25 03:00:00|14321.2|14315.2|14326.2|14320.2|14329.2|14323.2|14320.7|14314.7|7
1648177500000|2022-03-25 03:05:00|14325.7|14319.7|14321.2|14315.2|14334.2|14328.2|14321.2|14315.2|4
1648177800000|2022-03-25 03:10:00|14319.7|14313.7|14311.2|14305.2|14319.7|14313.7|14308.7|14302.7|0
1648178100000|2022-03-25 03:15:00|14311.7|14305.7|14311.2|14305.2|14315.7|14309.7|14309.2|14303.2|3
1648178400000|2022-03-25 03:20:00|14310.7|14304.7|14307.7|14301.7|14310.7|14304.7|14302.2|14296.2|7
1648178700000|2022-03-25 03:25:00|14308.2|14302.2|14301.7|14295.7|14311.2|14305.2|14301.7|14295.7|1
1648179000000|2022-03-25 03:30:00|14302.2|14296.2|14308.2|14302.2|14313.2|14307.2|14302.2|14296.2|0
1648179300000|2022-03-25 03:35:00|14307.7|14301.7|14305.7|14299.7|14311.7|14305.7|14302.7|14296.7|3
1648179600000|2022-03-25 03:40:00|14306.2|14300.2|14293.7|14287.7|14306.2|14300.2|14293.2|14287.2|7
1648179900000|2022-03-25 03:45:00|14293.2|14287.2|14296.7|14290.7|14296.7|14290.7|14286.7|14280.7|8
1648180200000|2022-03-25 03:50:00|14297.2|14291.2|14297.7|14291.7|14299.2|14293.2|14294.7|14288.7|1
1648180500000|2022-03-25 03:55:00|14297.2|14291.2|14304.7|14298.7|14304.7|14298.7|14294.7|14288.7|6
1648180800000|2022-03-25 04:00:00|14304.2|14298.2|14307.7|14301.7|14309.2|14303.2|14299.2|14293.2|2
1648181100000|2022-03-25 04:05:00|14308.2|14302.2|14308.2|14302.2|14310.2|14304.2|14304.2|14298.2|0
1648181400000|2022-03-25 04:10:00|14308.7|14302.7|14316.7|14310.7|14325.7|14319.7|14308.2|14302.2|4
1648181700000|2022-03-25 04:15:00|14316.2|14310.2|14312.2|14306.2|14318.7|14312.7|14309.2|14303.2|4
1648182000000|2022-03-25 04:20:00|14313.2|14307.2|14311.7|14305.7|14315.2|14309.2|14309.7|14303.7|5
1648182300000|2022-03-25 04:25:00|14312.2|14306.2|14317.7|14311.7|14318.7|14312.7|14312.2|14306.2|1
1648182600000|2022-03-25 04:30:00|14317.2|14311.2|14323.7|14317.7|14327.2|14321.2|14316.2|14310.2|4
1648182900000|2022-03-25 04:35:00|14324.2|14318.2|14323.7|14317.7|14324.7|14318.7|14322.7|14316.7|0
1648183200000|2022-03-25 04:40:00|14323.2|14317.2|14332.2|14326.2|14334.7|14328.7|14323.2|14317.2|4
1648183500000|2022-03-25 04:45:00|14330.7|14324.7|14335.7|14329.7|14340.2|14334.2|14330.2|14324.2|4
1648183800000|2022-03-25 04:50:00|14335.2|14329.2|14334.2|14328.2|14339.2|14333.2|14329.7|14323.7|4
1648184100000|2022-03-25 04:55:00|14337.7|14331.7|14351.2|14345.2|14364.7|14358.7|14335.7|14329.7|38
1648184400000|2022-03-25 05:00:00|14350.7|14344.7|14338.7|14332.7|14350.7|14344.7|14338.7|14332.7|7
1648184700000|2022-03-25 05:05:00|14339.2|14333.2|14324.2|14318.2|14340.7|14334.7|14324.2|14318.2|5
1648185000000|2022-03-25 05:10:00|14323.7|14317.7|14327.7|14321.7|14329.2|14323.2|14323.2|14317.2|1
1648185300000|2022-03-25 05:15:00|14327.2|14321.2|14324.2|14318.2|14328.2|14322.2|14322.2|14316.2|0
1648185600000|2022-03-25 05:20:00|14324.7|14318.7|14325.2|14319.2|14327.2|14321.2|14322.7|14316.7|0
1648185900000|2022-03-25 05:25:00|14325.7|14319.7|14324.2|14318.2|14332.7|14326.7|14321.2|14315.2|11
1648186200000|2022-03-25 05:30:00|14324.7|14318.7|14312.7|14306.7|14324.7|14318.7|14307.7|14301.7|9
1648186500000|2022-03-25 05:35:00|14312.2|14306.2|14316.7|14310.7|14316.7|14310.7|14305.2|14299.2|4
1648186800000|2022-03-25 05:40:00|14316.2|14310.2|14304.7|14298.7|14317.2|14311.2|14302.2|14296.2|3
1648187100000|2022-03-25 05:45:00|14307.7|14301.7|14313.7|14307.7|14318.2|14312.2|14305.7|14299.7|14
1648187400000|2022-03-25 05:50:00|14313.2|14307.2|14309.2|14303.2|14313.2|14307.2|14304.2|14298.2|9
1648187700000|2022-03-25 05:55:00|14308.7|14302.7|14307.2|14301.2|14318.7|14312.7|14307.2|14301.2|20
1648188000000|2022-03-25 06:00:00|14306.2|14300.2|14309.7|14303.7|14312.7|14306.7|14305.7|14299.7|5
1648188300000|2022-03-25 06:05:00|14309.2|14303.2|14302.7|14296.7|14313.7|14307.7|14302.7|14296.7|5
1648188600000|2022-03-25 06:10:00|14302.2|14296.2|14318.7|14312.7|14320.7|14314.7|14302.2|14296.2|11
1648188900000|2022-03-25 06:15:00|14319.2|14313.2|14313.2|14307.2|14321.2|14315.2|14313.2|14307.2|4
1648189200000|2022-03-25 06:20:00|14313.7|14307.7|14320.2|14314.2|14321.2|14315.2|14313.7|14307.7|8
1648189500000|2022-03-25 06:25:00|14319.7|14313.7|14321.2|14315.2|14323.7|14317.7|14315.2|14309.2|17
1648189800000|2022-03-25 06:30:00|14323.7|14317.7|14327.7|14321.7|14329.2|14323.2|14323.2|14317.2|20
1648190100000|2022-03-25 06:35:00|14328.2|14322.2|14330.7|14324.7|14332.7|14326.7|14326.7|14320.7|31
1648190400000|2022-03-25 06:40:00|14331.7|14325.7|14325.2|14319.2|14338.2|14332.2|14324.2|14318.2|27
1648190700000|2022-03-25 06:45:00|14324.7|14318.7|14324.2|14318.2|14325.7|14319.7|14322.7|14316.7|5
1648191000000|2022-03-25 06:50:00|14324.7|14318.7|14329.2|14323.2|14329.2|14323.2|14321.7|14315.7|13
1648191300000|2022-03-25 06:55:00|14328.7|14322.7|14334.7|14328.7|14334.7|14328.7|14323.2|14317.2|15
1648191600000|2022-03-25 07:00:00|14333.2|14330.2|14338.2|14335.2|14345.2|14342.2|14321.7|14318.7|205
1648191900000|2022-03-25 07:05:00|14337.2|14334.2|14320.2|14317.2|14337.2|14334.2|14319.7|14316.7|120
1648192200000|2022-03-25 07:10:00|14318.7|14315.7|14321.7|14318.7|14322.2|14319.2|14314.7|14311.7|80
1648192500000|2022-03-25 07:15:00|14323.2|14320.2|14305.7|14302.7|14323.2|14320.2|14297.7|14294.7|141
1648192800000|2022-03-25 07:20:00|14305.2|14302.2|14311.7|14308.7|14314.2|14311.2|14296.2|14293.2|138
1648193100000|2022-03-25 07:25:00|14311.2|14308.2|14290.2|14287.2|14311.2|14308.2|14286.7|14283.7|151
1648193400000|2022-03-25 07:30:00|14290.7|14287.7|14298.2|14295.2|14300.2|14297.2|14283.7|14280.7|216
1648193700000|2022-03-25 07:35:00|14298.7|14295.7|14296.7|14293.7|14306.7|14303.7|14287.7|14284.7|133
1648194000000|2022-03-25 07:40:00|14297.2|14294.2|14290.2|14287.2|14300.2|14297.2|14285.7|14282.7|99
1648194300000|2022-03-25 07:45:00|14289.7|14286.7|14292.2|14289.2|14300.7|14297.7|14288.7|14285.7|68
1648194600000|2022-03-25 07:50:00|14291.7|14288.7|14311.2|14308.2|14314.2|14311.2|14291.7|14288.7|121
1648194900000|2022-03-25 07:55:00|14311.7|14308.7|14320.7|14317.7|14323.7|14320.7|14304.2|14301.2|281
1648195200000|2022-03-25 08:00:00|14324.7|14321.7|14315.6|14313.8|14343.1|14341.3|14311.1|14309.3|1009
1648195500000|2022-03-25 08:05:00|14315.1|14313.3|14291.1|14289.3|14317.6|14315.8|14284.6|14282.8|571
1648195800000|2022-03-25 08:10:00|14291.6|14289.8|14265.1|14263.3|14292.6|14290.8|14261.6|14259.8|618
1648196100000|2022-03-25 08:15:00|14264.1|14262.3|14249.1|14247.3|14272.6|14270.8|14246.1|14244.3|466
1648196400000|2022-03-25 08:20:00|14248.6|14246.8|14261.1|14259.3|14264.6|14262.8|14248.1|14246.3|347
1648196700000|2022-03-25 08:25:00|14260.6|14258.8|14269.1|14267.3|14277.6|14275.8|14257.1|14255.3|511
1648197000000|2022-03-25 08:30:00|14268.6|14266.8|14269.1|14267.3|14276.1|14274.3|14255.6|14253.8|321
1648197300000|2022-03-25 08:35:00|14269.6|14267.8|14277.1|14275.3|14282.1|14280.3|14263.6|14261.8|320
1648197600000|2022-03-25 08:40:00|14277.6|14275.8|14289.6|14287.8|14291.1|14289.3|14269.6|14267.8|292
1648197900000|2022-03-25 08:45:00|14289.1|14287.3|14296.1|14294.3|14298.1|14296.3|14281.6|14279.8|221
1648198200000|2022-03-25 08:50:00|14296.6|14294.8|14307.1|14305.3|14311.1|14309.3|14296.6|14294.8|361
1648198500000|2022-03-25 08:55:00|14307.6|14305.8|14306.6|14304.8|14317.1|14315.3|14300.6|14298.8|352
1648198800000|2022-03-25 09:00:00|14305.6|14303.8|14296.1|14294.3|14349.6|14347.8|14275.1|14273.3|1256
1648199100000|2022-03-25 09:05:00|14296.6|14294.8|14284.1|14282.3|14297.6|14295.8|14281.1|14279.3|349
1648199400000|2022-03-25 09:10:00|14283.6|14281.8|14283.1|14281.3|14289.1|14287.3|14278.1|14276.3|262
1648199700000|2022-03-25 09:15:00|14283.6|14281.8|14284.1|14282.3|14293.1|14291.3|14273.1|14271.3|397
1648200000000|2022-03-25 09:20:00|14284.6|14282.8|14277.1|14275.3|14287.6|14285.8|14271.6|14269.8|306
1648200300000|2022-03-25 09:25:00|14277.6|14275.8|14270.1|14268.3|14279.1|14277.3|14267.6|14265.8|270
1648200600000|2022-03-25 09:30:00|14270.6|14268.8|14254.6|14252.8|14271.1|14269.3|14251.1|14249.3|462
1648200900000|2022-03-25 09:35:00|14255.1|14253.3|14277.6|14275.8|14280.1|14278.3|14251.6|14249.8|372
1648201200000|2022-03-25 09:40:00|14278.1|14276.3|14289.1|14287.3|14290.1|14288.3|14276.6|14274.8|416
1648201500000|2022-03-25 09:45:00|14289.6|14287.8|14308.6|14306.8|14314.1|14312.3|14287.1|14285.3|471
1648201800000|2022-03-25 09:50:00|14308.1|14306.3|14329.1|14327.3|14335.1|14333.3|14303.6|14301.8|659
1648202100000|2022-03-25 09:55:00|14328.6|14326.8|14338.1|14336.3|14347.6|14345.8|14324.1|14322.3|486
1648202400000|2022-03-25 10:00:00|14337.6|14335.8|14325.1|14323.3|14344.1|14342.3|14323.1|14321.3|380
1648202700000|2022-03-25 10:05:00|14325.6|14323.8|14322.6|14320.8|14332.1|14330.3|14316.1|14314.3|323
1648203000000|2022-03-25 10:10:00|14323.1|14321.3|14312.6|14310.8|14327.6|14325.8|14310.6|14308.8|252
1648203300000|2022-03-25 10:15:00|14313.6|14311.8|14319.1|14317.3|14322.6|14320.8|14309.6|14307.8|166
1648203600000|2022-03-25 10:20:00|14319.6|14317.8|14316.6|14314.8|14325.1|14323.3|14315.1|14313.3|162
1648203900000|2022-03-25 10:25:00|14317.1|14315.3|14330.1|14328.3|14333.1|14331.3|14316.1|14314.3|182
1648204200000|2022-03-25 10:30:00|14329.6|14327.8|14317.1|14315.3|14329.6|14327.8|14316.6|14314.8|156
1648204500000|2022-03-25 10:35:00|14317.6|14315.8|14316.1|14314.3|14320.6|14318.8|14307.6|14305.8|224
1648204800000|2022-03-25 10:40:00|14315.6|14313.8|14330.1|14328.3|14330.6|14328.8|14314.6|14312.8|231
1648205100000|2022-03-25 10:45:00|14331.1|14329.3|14325.1|14323.3|14337.6|14335.8|14322.6|14320.8|189
1648205400000|2022-03-25 10:50:00|14326.1|14324.3|14356.6|14354.8|14357.1|14355.3|14325.1|14323.3|387
1648205700000|2022-03-25 10:55:00|14356.1|14354.3|14361.6|14359.8|14367.1|14365.3|14349.6|14347.8|648
1648206000000|2022-03-25 11:00:00|14362.1|14360.3|14354.6|14352.8|14363.1|14361.3|14352.1|14350.3|157
1648206300000|2022-03-25 11:05:00|14355.1|14353.3|14352.1|14350.3|14356.6|14354.8|14349.6|14347.8|178
1648206600000|2022-03-25 11:10:00|14352.6|14350.8|14352.1|14350.3|14363.6|14361.8|14346.1|14344.3|241
1648206900000|2022-03-25 11:15:00|14352.6|14350.8|14358.6|14356.8|14367.6|14365.8|14347.6|14345.8|302
1648207200000|2022-03-25 11:20:00|14359.1|14357.3|14387.1|14385.3|14407.1|14405.3|14355.6|14353.8|948
1648207500000|2022-03-25 11:25:00|14386.6|14384.8|14399.6|14397.8|14405.1|14403.3|14383.6|14381.8|342
1648207800000|2022-03-25 11:30:00|14399.1|14397.3|14395.1|14393.3|14404.1|14402.3|14394.6|14392.8|268
1648208100000|2022-03-25 11:35:00|14394.6|14392.8|14401.1|14399.3|14402.1|14400.3|14391.1|14389.3|236
1648208400000|2022-03-25 11:40:00|14400.6|14398.8|14404.1|14402.3|14406.6|14404.8|14393.6|14391.8|296
1648208700000|2022-03-25 11:45:00|14405.1|14403.3|14403.1|14401.3|14410.6|14408.8|14400.6|14398.8|303
1648209000000|2022-03-25 11:50:00|14403.6|14401.8|14414.1|14412.3|14414.6|14412.8|14398.6|14396.8|375
1648209300000|2022-03-25 11:55:00|14414.6|14412.8|14414.6|14412.8|14424.6|14422.8|14408.1|14406.3|466
1648209600000|2022-03-25 12:00:00|14415.6|14413.8|14414.1|14412.3|14418.6|14416.8|14406.6|14404.8|365
1648209900000|2022-03-25 12:05:00|14413.1|14411.3|14410.1|14408.3|14425.6|14423.8|14406.1|14404.3|384
1648210200000|2022-03-25 12:10:00|14410.6|14408.8|14419.1|14417.3|14419.6|14417.8|14403.6|14401.8|243
1648210500000|2022-03-25 12:15:00|14418.6|14416.8|14417.6|14415.8|14424.1|14422.3|14412.1|14410.3|209
1648210800000|2022-03-25 12:20:00|14417.1|14415.3|14419.6|14417.8|14427.1|14425.3|14414.1|14412.3|209
1648211100000|2022-03-25 12:25:00|14420.1|14418.3|14417.1|14415.3|14421.1|14419.3|14415.1|14413.3|103
1648211400000|2022-03-25 12:30:00|14416.6|14414.8|14407.1|14405.3|14417.1|14415.3|14403.1|14401.3|273
1648211700000|2022-03-25 12:35:00|14406.6|14404.8|14388.1|14386.3|14410.1|14408.3|14387.1|14385.3|434
1648212000000|2022-03-25 12:40:00|14388.6|14386.8|14392.5|14390.7|14397.1|14395.3|14384.6|14382.8|308
1648212300000|2022-03-25 12:45:00|14393|14391.2|14391.5|14389.7|14396.5|14394.7|14383.5|14381.7|260
1648212600000|2022-03-25 12:50:00|14392|14390.2|14395.5|14393.7|14397.5|14395.7|14390|14388.2|172
1648212900000|2022-03-25 12:55:00|14395|14393.2|14396.5|14394.7|14398.5|14396.7|14390|14388.2|255
1648213200000|2022-03-25 13:00:00|14396|14394.2|14393.5|14391.7|14398.5|14396.7|14383.5|14381.7|316
1648213500000|2022-03-25 13:05:00|14393|14391.2|14396.5|14394.7|14406|14404.2|14391|14389.2|343
1648213800000|2022-03-25 13:10:00|14397|14395.2|14396.5|14394.7|14410.5|14408.7|14390.5|14388.7|388
1648214100000|2022-03-25 13:15:00|14396|14394.2|14401.5|14399.7|14405.5|14403.7|14396|14394.2|217
1648214400000|2022-03-25 13:20:00|14401|14399.2|14396.5|14394.7|14406|14404.2|14396.5|14394.7|156
1648214700000|2022-03-25 13:25:00|14396|14394.2|14401.5|14399.7|14403.5|14401.7|14383.5|14381.7|376
1648215000000|2022-03-25 13:30:00|14402|14400.2|14374.5|14372.7|14403.5|14401.7|14374.5|14372.7|562
1648215300000|2022-03-25 13:35:00|14374|14372.2|14339.5|14337.7|14389.5|14387.7|14335.5|14333.7|1499
1648215600000|2022-03-25 13:40:00|14339|14337.2|14357.5|14355.7|14368.5|14366.7|14330|14328.2|693
1648215900000|2022-03-25 13:45:00|14357|14355.2|14374.5|14372.7|14384.5|14382.7|14352|14350.2|575
1648216200000|2022-03-25 13:50:00|14375|14373.2|14366.5|14364.7|14380|14378.2|14362|14360.2|316
1648216500000|2022-03-25 13:55:00|14366|14364.2|14353|14351.2|14368|14366.2|14349|14347.2|248
1648216800000|2022-03-25 14:00:00|14355|14353.2|14356.5|14354.7|14360|14358.2|14339.5|14337.7|467
1648217100000|2022-03-25 14:05:00|14356|14354.2|14375.5|14373.7|14376|14374.2|14349|14347.2|170
1648217400000|2022-03-25 14:10:00|14375|14373.2|14385|14383.2|14394|14392.2|14371.5|14369.7|366
1648217700000|2022-03-25 14:15:00|14385.5|14383.7|14379|14377.2|14397|14395.2|14376|14374.2|242
1648218000000|2022-03-25 14:20:00|14379.5|14377.7|14389|14387.2|14398.5|14396.7|14378.5|14376.7|284
1648218300000|2022-03-25 14:25:00|14389.5|14387.7|14377|14375.2|14390.5|14388.7|14375|14373.2|175
1648218600000|2022-03-25 14:30:00|14376.5|14374.7|14394.5|14392.7|14394.5|14392.7|14376|14374.2|191
1648218900000|2022-03-25 14:35:00|14395|14393.2|14403.5|14401.7|14421|14419.2|14394.5|14392.7|590
1648219200000|2022-03-25 14:40:00|14403|14401.2|14412.5|14410.7|14415|14413.2|14401.5|14399.7|207
1648219500000|2022-03-25 14:45:00|14413|14411.2|14426.5|14424.7|14432|14430.2|14408|14406.2|289
1648219800000|2022-03-25 14:50:00|14426|14424.2|14404|14402.2|14429|14427.2|14399.5|14397.7|268
1648220100000|2022-03-25 14:55:00|14403.5|14401.7|14404.5|14402.7|14406|14404.2|14391|14389.2|278
1648220400000|2022-03-25 15:00:00|14406.5|14404.7|14375.5|14373.7|14409.5|14407.7|14369|14367.2|522
1648220700000|2022-03-25 15:05:00|14376|14374.2|14338.5|14336.7|14376.5|14374.7|14336.5|14334.7|448
1648221000000|2022-03-25 15:10:00|14337.8|14336|14322.3|14320.5|14341.8|14340|14308.8|14307|652
1648221300000|2022-03-25 15:15:00|14321.8|14320|14308.8|14307|14331.3|14329.5|14306.8|14305|498
1648221600000|2022-03-25 15:20:00|14309.3|14307.5|14271.8|14270|14313.8|14312|14271.3|14269.5|504
1648221900000|2022-03-25 15:25:00|14272.3|14270.5|14277.8|14276|14281.8|14280|14245.8|14244|981
1648222200000|2022-03-25 15:30:00|14278.8|14277|14283.3|14281.5|14293.8|14292|14265.8|14264|641
1648222500000|2022-03-25 15:35:00|14283.8|14282|14270.3|14268.5|14294.8|14293|14269.3|14267.5|417
1648222800000|2022-03-25 15:40:00|14269.8|14268|14303.3|14301.5|14304.8|14303|14268.8|14267|434
1648223100000|2022-03-25 15:45:00|14303.8|14302|14292.8|14291|14309.8|14308|14288.3|14286.5|433
1648223400000|2022-03-25 15:50:00|14293.8|14292|14287.8|14286|14303.8|14302|14285.8|14284|283
1648223700000|2022-03-25 15:55:00|14287.3|14285.5|14282.8|14281|14292.3|14290.5|14272.8|14271|379
1648224000000|2022-03-25 16:00:00|14283.3|14281.5|14287.8|14286|14292.3|14290.5|14278.3|14276.5|328
1648224300000|2022-03-25 16:05:00|14288.3|14286.5|14302.8|14301|14305.8|14304|14288.3|14286.5|413
1648224600000|2022-03-25 16:10:00|14302.3|14300.5|14308.8|14307|14313.8|14312|14299.8|14298|225
1648224900000|2022-03-25 16:15:00|14308.3|14306.5|14316.8|14315|14319.8|14318|14303.3|14301.5|228
1648225200000|2022-03-25 16:20:00|14317.3|14315.5|14310.8|14309|14318.3|14316.5|14301.8|14300|385
1648225500000|2022-03-25 16:25:00|14311.3|14309.5|14319.3|14317.5|14322.8|14321|14304.8|14303|542
1648225800000|2022-03-25 16:30:00|14319.9|14316.9|14311.4|14308.4|14323.4|14320.4|14298.4|14295.4|819
1648226100000|2022-03-25 16:35:00|14310.4|14307.4|14280.4|14277.4|14311.4|14308.4|14275.9|14272.9|497
1648226400000|2022-03-25 16:40:00|14280.9|14277.9|14289.4|14286.4|14289.4|14286.4|14272.9|14269.9|350
1648226700000|2022-03-25 16:45:00|14288.9|14285.9|14304.4|14301.4|14304.9|14301.9|14287.4|14284.4|131
1648227000000|2022-03-25 16:50:00|14304.9|14301.9|14297.4|14294.4|14312.9|14309.9|14295.4|14292.4|94
1648227300000|2022-03-25 16:55:00|14297.9|14294.9|14308.9|14305.9|14310.4|14307.4|14291.9|14288.9|130
1648227600000|2022-03-25 17:00:00|14308.4|14305.4|14316.4|14313.4|14317.9|14314.9|14301.9|14298.9|139
1648227900000|2022-03-25 17:05:00|14315.9|14312.9|14316.4|14313.4|14321.4|14318.4|14309.4|14306.4|75
1648228200000|2022-03-25 17:10:00|14315.9|14312.9|14310.9|14307.9|14317.4|14314.4|14306.9|14303.9|61
1648228500000|2022-03-25 17:15:00|14311.4|14308.4|14331.4|14328.4|14334.4|14331.4|14311.4|14308.4|136
1648228800000|2022-03-25 17:20:00|14331.9|14328.9|14316.4|14313.4|14334.4|14331.4|14315.9|14312.9|117
1648229100000|2022-03-25 17:25:00|14315.9|14312.9|14330.9|14327.9|14332.4|14329.4|14315.9|14312.9|88
1648229400000|2022-03-25 17:30:00|14330.4|14327.4|14342.4|14339.4|14343.4|14340.4|14326.9|14323.9|109
1648229700000|2022-03-25 17:35:00|14342.9|14339.9|14343.9|14340.9|14347.9|14344.9|14337.9|14334.9|127
1648230000000|2022-03-25 17:40:00|14344.4|14341.4|14354.4|14351.4|14358.4|14355.4|14338.4|14335.4|242
1648230300000|2022-03-25 17:45:00|14354.9|14351.9|14357.4|14354.4|14360.4|14357.4|14350.4|14347.4|90
1648230600000|2022-03-25 17:50:00|14356.9|14353.9|14361.9|14358.9|14363.9|14360.9|14355.9|14352.9|102
1648230900000|2022-03-25 17:55:00|14362.4|14359.4|14374.9|14371.9|14380.9|14377.9|14362.4|14359.4|147
1648231200000|2022-03-25 18:00:00|14375.4|14372.4|14379.4|14376.4|14385.9|14382.9|14370.4|14367.4|183
1648231500000|2022-03-25 18:05:00|14379.9|14376.9|14381.4|14378.4|14384.4|14381.4|14379.4|14376.4|44
1648231800000|2022-03-25 18:10:00|14381.9|14378.9|14374.4|14371.4|14384.4|14381.4|14371.4|14368.4|71
1648232100000|2022-03-25 18:15:00|14374.9|14371.9|14364.4|14361.4|14375.4|14372.4|14363.9|14360.9|154
1648232400000|2022-03-25 18:20:00|14364.9|14361.9|14372.4|14369.4|14372.9|14369.9|14363.4|14360.4|73
1648232700000|2022-03-25 18:25:00|14371.9|14368.9|14374.9|14371.9|14376.9|14373.9|14368.9|14365.9|74
1648233000000|2022-03-25 18:30:00|14375.4|14372.4|14378.4|14375.4|14382.4|14379.4|14373.9|14370.9|151
1648233300000|2022-03-25 18:35:00|14377.9|14374.9|14373.9|14370.9|14380.9|14377.9|14373.4|14370.4|84
1648233600000|2022-03-25 18:40:00|14374.4|14371.4|14379.4|14376.4|14379.4|14376.4|14371.9|14368.9|93
1648233900000|2022-03-25 18:45:00|14379.9|14376.9|14378.4|14375.4|14381.4|14378.4|14375.9|14372.9|48
1648234200000|2022-03-25 18:50:00|14378.9|14375.9|14382.4|14379.4|14387.4|14384.4|14377.4|14374.4|139
1648234500000|2022-03-25 18:55:00|14382.9|14379.9|14380.4|14377.4|14384.4|14381.4|14376.9|14373.9|88
1648234800000|2022-03-25 19:00:00|14379.9|14376.9|14367.4|14364.4|14382.4|14379.4|14364.4|14361.4|131
1648235100000|2022-03-25 19:05:00|14367.9|14364.9|14355.9|14352.9|14370.9|14367.9|14354.9|14351.9|145
1648235400000|2022-03-25 19:10:00|14356.4|14353.4|14365.4|14362.4|14367.4|14364.4|14354.9|14351.9|85
1648235700000|2022-03-25 19:15:00|14365.9|14362.9|14358.4|14355.4|14366.9|14363.9|14348.9|14345.9|141
1648236000000|2022-03-25 19:20:00|14358.9|14355.9|14348.4|14345.4|14359.4|14356.4|14342.9|14339.9|127
1648236300000|2022-03-25 19:25:00|14348.9|14345.9|14347.4|14344.4|14356.4|14353.4|14346.4|14343.4|107
1648236600000|2022-03-25 19:30:00|14347.9|14344.9|14349.4|14346.4|14353.9|14350.9|14339.4|14336.4|116
1648236900000|2022-03-25 19:35:00|14348.9|14345.9|14349.9|14346.9|14362.9|14359.9|14346.4|14343.4|103
1648237200000|2022-03-25 19:40:00|14350.4|14347.4|14363.4|14360.4|14370.4|14367.4|14350.4|14347.4|85
1648237500000|2022-03-25 19:45:00|14362.9|14359.9|14375.4|14372.4|14375.4|14372.4|14361.4|14358.4|85
1648237800000|2022-03-25 19:50:00|14375.9|14372.9|14383.9|14380.9|14385.9|14382.9|14372.4|14369.4|135
1648238100000|2022-03-25 19:55:00|14383.4|14380.4|14395.4|14392.4|14401.4|14398.4|14383.4|14380.4|202
1648238400000|2022-03-25 20:00:00|14396.9|14393.9|14397.9|14394.9|14398.9|14395.9|14390.9|14387.9|52
1648238700000|2022-03-25 20:05:00|14397.4|14394.4|14389.9|14386.9|14398.4|14395.4|14389.9|14386.9|49
1648239000000|2022-03-25 20:10:00|14390.4|14387.4|14389.9|14386.9|14390.9|14387.9|14388.9|14385.9|10
1648239300000|2022-03-25 20:15:00|14390.4|14387.4|14390.4|14387.4|14392.9|14389.9|14388.9|14385.9|37
1648239600000|2022-03-25 20:20:00|14390.9|14387.9|14391.4|14388.4|14395.4|14392.4|14390.9|14387.9|38
1648239900000|2022-03-25 20:25:00|14391.9|14388.9|14393.4|14390.4|14396.9|14393.9|14391.4|14388.4|38
1648240200000|2022-03-25 20:30:00|14392.9|14389.9|14397.4|14394.4|14397.4|14394.4|14392.9|14389.9|27
1648240500000|2022-03-25 20:35:00|14396.4|14393.4|14396.9|14393.9|14398.9|14395.9|14394.4|14391.4|33
1648240800000|2022-03-25 20:40:00|14397.4|14394.4|14395.9|14392.9|14400.4|14397.4|14395.9|14392.9|17
1648241100000|2022-03-25 20:45:00|14394.9|14391.9|14391.9|14388.9|14395.4|14392.4|14390.4|14387.4|37
1648241400000|2022-03-25 20:50:00|14391.4|14388.4|14383.9|14380.9|14392.9|14389.9|14383.4|14380.4|68
1648241700000|2022-03-25 20:55:00|14381.9|14378.9|14390.4|14387.4|14390.9|14387.9|14381.4|14378.4|88
1648242000000|2022-03-25 21:00:00|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|1
1648418400000|2022-03-27 22:00:00|14391.5|14383.5|14407.4|14399.4|14412.9|14404.9|14389.1|14381.1|0
1648418700000|2022-03-27 22:05:00|14407.9|14399.9|14404.4|14396.4|14407.9|14399.9|14400.8|14392.8|0
1648419000000|2022-03-27 22:10:00|14403.7|14395.7|14397.4|14389.4|14404.4|14396.4|14392.7|14384.7|0
1648419300000|2022-03-27 22:15:00|14396.8|14388.8|14392.3|14384.3|14401|14393|14389.6|14381.6|0
1648419600000|2022-03-27 22:20:00|14391.7|14383.7|14381.1|14373.1|14392.8|14384.8|14379.7|14371.7|0
1648419900000|2022-03-27 22:25:00|14379.9|14371.9|14377.7|14369.7|14381.3|14373.3|14376.5|14368.5|0
1648420200000|2022-03-27 22:30:00|14377.8|14369.8|14372|14364|14381.4|14373.4|14369.4|14361.4|0
1648420500000|2022-03-27 22:35:00|14373.2|14365.2|14369.8|14361.8|14376.2|14368.2|14369.1|14361.1|0
1648420800000|2022-03-27 22:40:00|14369.1|14361.1|14366.4|14358.4|14371|14363|14361.4|14353.4|0
1648421100000|2022-03-27 22:45:00|14367.6|14359.6|14367.9|14359.9|14369.1|14361.1|14358.3|14350.3|0
1648421400000|2022-03-27 22:50:00|14366.7|14358.7|14357.9|14349.9|14366.7|14358.7|14350.2|14342.2|0
1648421700000|2022-03-27 22:55:00|14359.1|14351.1|14355.4|14347.4|14359.1|14351.1|14352.6|14344.6|0
1648422000000|2022-03-27 23:00:00|14356.5|14348.5|14361.6|14353.6|14362.8|14354.8|14354.2|14346.2|0
1648422300000|2022-03-27 23:05:00|14362.2|14354.2|14356.6|14348.6|14367.4|14359.4|14355.4|14347.4|0
1648422600000|2022-03-27 23:10:00|14356.5|14348.5|14360|14352|14360|14352|14350.6|14342.6|0
1648422900000|2022-03-27 23:15:00|14358.9|14350.9|14367.3|14359.3|14373.3|14365.3|14358.9|14350.9|0
1648423200000|2022-03-27 23:20:00|14367.9|14359.9|14368.2|14360.2|14371.8|14363.8|14366.7|14358.7|0
1648423500000|2022-03-27 23:25:00|14367|14359|14364|14356|14367|14359|14361.1|14353.1|0
1648423800000|2022-03-27 23:30:00|14364.6|14356.6|14359.5|14351.5|14367|14359|14355.7|14347.7|0
1648424100000|2022-03-27 23:35:00|14359|14351|14357.2|14349.2|14360.2|14352.2|14355.4|14347.4|0
1648424400000|2022-03-27 23:40:00|14356.6|14348.6|14359.1|14351.1|14363.1|14355.1|14353.1|14345.1|0
1648424700000|2022-03-27 23:45:00|14357.9|14349.9|14353.7|14345.7|14358.4|14350.4|14352.5|14344.5|0
1648425000000|2022-03-27 23:50:00|14353.1|14345.1|14356.1|14348.1|14357.3|14349.3|14352.1|14344.1|0
1648425300000|2022-03-27 23:55:00|14354.9|14346.9|14344.1|14336.1|14356.1|14348.1|14344.1|14336.1|0
1648425600000|2022-03-28 00:00:00|14342.9|14334.9|14336|14328|14344.1|14336.1|14331.8|14323.8|0
1648425900000|2022-03-28 00:05:00|14335.5|14327.5|14336.3|14328.3|14341|14333|14331.5|14323.5|0
1648426200000|2022-03-28 00:10:00|14335.1|14327.1|14335.9|14327.9|14337.5|14329.5|14331.6|14323.6|0
1648426500000|2022-03-28 00:15:00|14336.5|14328.5|14346.9|14340.9|14346.9|14340.9|14325.9|14319.9|47
1648426800000|2022-03-28 00:20:00|14347.4|14341.4|14355.4|14349.4|14359.9|14353.9|14342.4|14336.4|26
1648427100000|2022-03-28 00:25:00|14353.9|14347.9|14361.4|14355.4|14361.4|14355.4|14352.9|14346.9|7
1648427400000|2022-03-28 00:30:00|14360.9|14354.9|14357.4|14351.4|14360.9|14354.9|14353.4|14347.4|9
1648427700000|2022-03-28 00:35:00|14356.9|14350.9|14345.9|14339.9|14356.9|14350.9|14340.9|14334.9|4
1648428000000|2022-03-28 00:40:00|14345.4|14339.4|14350.4|14344.4|14350.4|14344.4|14343.9|14337.9|1
1648428300000|2022-03-28 00:45:00|14349.4|14343.4|14330.9|14324.9|14350.4|14344.4|14329.9|14323.9|5
1648428600000|2022-03-28 00:50:00|14331.4|14325.4|14336.4|14330.4|14336.9|14330.9|14326.9|14320.9|7
1648428900000|2022-03-28 00:55:00|14335.9|14329.9|14331.4|14325.4|14335.9|14329.9|14328.4|14322.4|4
1648429200000|2022-03-28 01:00:00|14330.9|14324.9|14324.9|14318.9|14333.9|14327.9|14314.4|14308.4|18
1648429500000|2022-03-28 01:05:00|14324.4|14318.4|14332.9|14326.9|14335.9|14329.9|14324.4|14318.4|4
1648429800000|2022-03-28 01:10:00|14333.4|14327.4|14337.4|14331.4|14341.4|14335.4|14331.4|14325.4|0
1648430100000|2022-03-28 01:15:00|14336.4|14330.4|14331.4|14325.4|14337.4|14331.4|14331.4|14325.4|0
1648430400000|2022-03-28 01:20:00|14330.9|14324.9|14337.4|14331.4|14337.4|14331.4|14330.4|14324.4|0
1648430700000|2022-03-28 01:25:00|14336.9|14330.9|14335.9|14329.9|14338.4|14332.4|14332.4|14326.4|4
1648431000000|2022-03-28 01:30:00|14333.9|14327.9|14333.4|14327.4|14335.9|14329.9|14321.9|14315.9|17
1648431300000|2022-03-28 01:35:00|14334.4|14328.4|14335.9|14329.9|14337.4|14331.4|14329.9|14323.9|3
1648431600000|2022-03-28 01:40:00|14334.4|14328.4|14326.4|14320.4|14335.9|14329.9|14318.9|14312.9|15
1648431900000|2022-03-28 01:45:00|14325.4|14319.4|14331.4|14325.4|14334.4|14328.4|14324.4|14318.4|3
1648432200000|2022-03-28 01:50:00|14329.4|14323.4|14348.4|14342.4|14348.9|14342.9|14329.4|14323.4|4
1648432500000|2022-03-28 01:55:00|14347.9|14341.9|14343.4|14337.4|14347.9|14341.9|14340.4|14334.4|3
1648432800000|2022-03-28 02:00:00|14343.9|14337.9|14359.4|14353.4|14359.9|14353.9|14343.9|14337.9|8
1648433100000|2022-03-28 02:05:00|14359.9|14353.9|14362.9|14356.9|14366.9|14360.9|14354.4|14348.4|2
1648433400000|2022-03-28 02:10:00|14363.4|14357.4|14359.9|14353.9|14368.4|14362.4|14355.9|14349.9|7
1648433700000|2022-03-28 02:15:00|14359.4|14353.4|14355.9|14349.9|14359.4|14353.4|14354.4|14348.4|2
1648434000000|2022-03-28 02:20:00|14356.9|14350.9|14345.9|14339.9|14356.9|14350.9|14344.9|14338.9|9
1648434300000|2022-03-28 02:25:00|14345.4|14339.4|14343.9|14337.9|14345.9|14339.9|14342.4|14336.4|2
1648434600000|2022-03-28 02:30:00|14343.4|14337.4|14347.4|14341.4|14349.9|14343.9|14339.4|14333.4|3
1648434900000|2022-03-28 02:35:00|14347.9|14341.9|14356.9|14350.9|14356.9|14350.9|14347.9|14341.9|1
1648435200000|2022-03-28 02:40:00|14357.4|14351.4|14369.9|14363.9|14370.9|14364.9|14356.4|14350.4|21
1648435500000|2022-03-28 02:45:00|14370.9|14364.9|14369.4|14363.4|14372.9|14366.9|14368.4|14362.4|7
1648435800000|2022-03-28 02:50:00|14371.4|14365.4|14372.9|14366.9|14379.4|14373.4|14371.4|14365.4|2
1648436100000|2022-03-28 02:55:00|14372.4|14366.4|14372.4|14366.4|14372.4|14366.4|14371.9|14365.9|1
1648436400000|2022-03-28 03:00:00|14372.9|14366.9|14374.9|14368.9|14377.9|14371.9|14372.4|14366.4|7
1648436700000|2022-03-28 03:05:00|14375.4|14369.4|14375.9|14369.9|14382.9|14376.9|14375.4|14369.4|4
1648437000000|2022-03-28 03:10:00|14373.9|14367.9|14373.9|14367.9|14373.9|14367.9|14372.9|14366.9|0
1648437300000|2022-03-28 03:15:00|14374.4|14368.4|14375.4|14369.4|14375.9|14369.9|14372.9|14366.9|0
1648437600000|2022-03-28 03:20:00|14374.9|14368.9|14372.9|14366.9|14374.9|14368.9|14371.4|14365.4|0
1648437900000|2022-03-28 03:25:00|14371.9|14365.9|14373.9|14367.9|14375.4|14369.4|14371.4|14365.4|11
1648438200000|2022-03-28 03:30:00|14374.4|14368.4|14373.4|14367.4|14375.4|14369.4|14368.4|14362.4|7
1648438500000|2022-03-28 03:35:00|14372.9|14366.9|14369.9|14363.9|14373.4|14367.4|14366.9|14360.9|1
1648438800000|2022-03-28 03:40:00|14370.4|14364.4|14369.9|14363.9|14370.4|14364.4|14369.4|14363.4|0
1648439100000|2022-03-28 03:45:00|14370.4|14364.4|14373.4|14367.4|14373.4|14367.4|14368.9|14362.9|0
1648439400000|2022-03-28 03:50:00|14372.9|14366.9|14363.9|14357.9|14378.4|14372.4|14362.9|14356.9|5
1648439700000|2022-03-28 03:55:00|14363.4|14357.4|14363.9|14357.9|14365.4|14359.4|14356.4|14350.4|10
1648440000000|2022-03-28 04:00:00|14363.4|14357.4|14363.4|14357.4|14364.9|14358.9|14362.4|14356.4|2
1648440300000|2022-03-28 04:05:00|14362.4|14356.4|14355.9|14349.9|14362.4|14356.4|14355.9|14349.9|16
1648440600000|2022-03-28 04:10:00|14355.4|14349.4|14353.9|14347.9|14356.4|14350.4|14353.4|14347.4|2
1648440900000|2022-03-28 04:15:00|14353.4|14347.4|14350.9|14344.9|14353.9|14347.9|14350.4|14344.4|1
1648441200000|2022-03-28 04:20:00|14350.4|14344.4|14350.9|14344.9|14351.9|14345.9|14350.4|14344.4|0
1648441500000|2022-03-28 04:25:00|14350.4|14344.4|14342.9|14336.9|14350.9|14344.9|14342.9|14336.9|3
1648441800000|2022-03-28 04:30:00|14343.9|14337.9|14347.9|14341.9|14348.9|14342.9|14343.9|14337.9|4
1648442100000|2022-03-28 04:35:00|14348.4|14342.4|14354.9|14348.9|14359.4|14353.4|14348.4|14342.4|5
1648442400000|2022-03-28 04:40:00|14355.4|14349.4|14354.4|14348.4|14359.9|14353.9|14353.9|14347.9|7
1648442700000|2022-03-28 04:45:00|14353.9|14347.9|14348.4|14342.4|14354.4|14348.4|14347.4|14341.4|4
1648443000000|2022-03-28 04:50:00|14347.9|14341.9|14347.4|14341.4|14348.9|14342.9|14344.9|14338.9|1
1648443300000|2022-03-28 04:55:00|14346.9|14340.9|14343.9|14337.9|14347.4|14341.4|14343.4|14337.4|0
1648443600000|2022-03-28 05:00:00|14343.4|14337.4|14340.4|14334.4|14345.4|14339.4|14338.9|14332.9|6
1648443900000|2022-03-28 05:05:00|14340.9|14334.9|14336.4|14330.4|14348.4|14342.4|14336.4|14330.4|16
1648444200000|2022-03-28 05:10:00|14336.9|14330.9|14338.4|14332.4|14340.9|14334.9|14336.4|14330.4|3
1648444500000|2022-03-28 05:15:00|14337.9|14331.9|14331.9|14325.9|14337.9|14331.9|14330.4|14324.4|15
1648444800000|2022-03-28 05:20:00|14332.4|14326.4|14335.4|14329.4|14337.9|14331.9|14330.9|14324.9|32
1648445100000|2022-03-28 05:25:00|14335.9|14329.9|14342.9|14336.9|14349.4|14343.4|14335.9|14329.9|49
1648445400000|2022-03-28 05:30:00|14343.4|14337.4|14340.4|14334.4|14352.9|14346.9|14340.4|14334.4|21
1648445700000|2022-03-28 05:35:00|14340.9|14334.9|14323.4|14317.4|14340.9|14334.9|14319.4|14313.4|45
1648446000000|2022-03-28 05:40:00|14325.9|14319.9|14324.4|14318.4|14325.9|14319.9|14318.9|14312.9|16
1648446300000|2022-03-28 05:45:00|14324.9|14318.9|14326.4|14320.4|14331.4|14325.4|14322.4|14316.4|58
1648446600000|2022-03-28 05:50:00|14327.9|14321.9|14331.4|14325.4|14332.9|14326.9|14324.4|14318.4|16
1648446900000|2022-03-28 05:55:00|14330.9|14324.9|14325.4|14319.4|14333.9|14327.9|14324.4|14318.4|26
1648447200000|2022-03-28 06:00:00|14323.9|14320.9|14332.4|14329.4|14340.9|14337.9|14320.9|14317.9|272
1648447500000|2022-03-28 06:05:00|14333.4|14330.4|14315.9|14312.9|14333.4|14330.4|14313.4|14310.4|211
1648447800000|2022-03-28 06:10:00|14312.4|14309.4|14321.9|14318.9|14321.9|14318.9|14301.9|14298.9|142
1648448100000|2022-03-28 06:15:00|14322.4|14319.4|14327.9|14324.9|14329.9|14326.9|14314.9|14311.9|79
1648448400000|2022-03-28 06:20:00|14327.4|14324.4|14341.4|14338.4|14343.9|14340.9|14323.9|14320.9|83
1648448700000|2022-03-28 06:25:00|14341.9|14338.9|14327.9|14324.9|14344.4|14341.4|14323.4|14320.4|113
1648449000000|2022-03-28 06:30:00|14327.4|14324.4|14338.9|14335.9|14340.4|14337.4|14326.9|14323.9|56
1648449300000|2022-03-28 06:35:00|14339.4|14336.4|14356.9|14353.9|14360.4|14357.4|14338.4|14335.4|252
1648449600000|2022-03-28 06:40:00|14356.4|14353.4|14353.4|14350.4|14363.9|14360.9|14349.9|14346.9|102
1648449900000|2022-03-28 06:45:00|14353.9|14350.9|14340.9|14337.9|14356.9|14353.9|14340.9|14337.9|119
1648450200000|2022-03-28 06:50:00|14340.4|14337.4|14357.9|14354.9|14358.4|14355.4|14333.4|14330.4|124
1648450500000|2022-03-28 06:55:00|14358.4|14355.4|14365.9|14362.9|14374.9|14371.9|14355.9|14352.9|209
1648450800000|2022-03-28 07:00:00|14365.3|14363.5|14451.8|14450|14456.8|14455|14358.8|14357|1749
1648451100000|2022-03-28 07:05:00|14453.3|14451.5|14500.3|14498.5|14527.8|14526|14453.3|14451.5|1732
1648451400000|2022-03-28 07:10:00|14500.8|14499|14472.8|14471|14502.3|14500.5|14457.3|14455.5|999
1648451700000|2022-03-28 07:15:00|14472.3|14470.5|14441.8|14440|14477.8|14476|14441.3|14439.5|508
1648452000000|2022-03-28 07:20:00|14441.3|14439.5|14466.8|14465|14474.3|14472.5|14421.8|14420|830
1648452300000|2022-03-28 07:25:00|14467.3|14465.5|14495.3|14493.5|14501.3|14499.5|14456.8|14455|613
1648452600000|2022-03-28 07:30:00|14494.8|14493|14509.3|14507.5|14512.8|14511|14486.8|14485|585
1648452900000|2022-03-28 07:35:00|14508.8|14507|14481.8|14480|14512.8|14511|14480.8|14479|504
1648453200000|2022-03-28 07:40:00|14482.3|14480.5|14479.3|14477.5|14486.3|14484.5|14473.8|14472|419
1648453500000|2022-03-28 07:45:00|14478.8|14477|14468.3|14466.5|14484.3|14482.5|14458.3|14456.5|453
1648453800000|2022-03-28 07:50:00|14467.8|14466|14482.8|14481|14490.3|14488.5|14466.8|14465|348
1648454100000|2022-03-28 07:55:00|14482.3|14480.5|14484.3|14482.5|14487.8|14486|14470.3|14468.5|349
1648454400000|2022-03-28 08:00:00|14483.8|14482|14465.3|14463.5|14483.8|14482|14462.8|14461|285
1648454700000|2022-03-28 08:05:00|14465.8|14464|14461.3|14459.5|14468.3|14466.5|14448.8|14447|342
1648455000000|2022-03-28 08:10:00|14460.8|14459|14471.3|14469.5|14472.3|14470.5|14454.8|14453|222
1648455300000|2022-03-28 08:15:00|14471.8|14470|14492.8|14491|14493.3|14491.5|14463.3|14461.5|370
1648455600000|2022-03-28 08:20:00|14491.3|14489.5|14503.3|14501.5|14505.3|14503.5|14481.3|14479.5|346
1648455900000|2022-03-28 08:25:00|14503.8|14502|14504.3|14502.5|14507.8|14506|14497.3|14495.5|388
1648456200000|2022-03-28 08:30:00|14503.8|14502|14490.3|14488.5|14506.3|14504.5|14488.3|14486.5|290
1648456500000|2022-03-28 08:35:00|14490.8|14489|14498.3|14496.5|14506.8|14505|14487.8|14486|370
1648456800000|2022-03-28 08:40:00|14499.3|14497.5|14499.8|14498|14505.3|14503.5|14486.3|14484.5|172
1648457100000|2022-03-28 08:45:00|14500.3|14498.5|14512.8|14511|14516.3|14514.5|14493.8|14492|351
1648457400000|2022-03-28 08:50:00|14512.3|14510.5|14518.3|14516.5|14523.3|14521.5|14504.3|14502.5|409
1648457700000|2022-03-28 08:55:00|14517.8|14516|14529.3|14527.5|14532.8|14531|14517.3|14515.5|421
1648458000000|2022-03-28 09:00:00|14527.8|14526|14516.3|14514.5|14531.3|14529.5|14514.8|14513|329
1648458300000|2022-03-28 09:05:00|14516.8|14515|14507.3|14505.5|14518.8|14517|14502.3|14500.5|303
1648458600000|2022-03-28 09:10:00|14506.8|14505|14506.3|14504.5|14513.3|14511.5|14503.8|14502|251
1648458900000|2022-03-28 09:15:00|14506.8|14505|14502.3|14500.5|14507.8|14506|14492.8|14491|469
1648459200000|2022-03-28 09:20:00|14502.8|14501|14521.3|14519.5|14522.3|14520.5|14500.8|14499|309
1648459500000|2022-03-28 09:25:00|14520.8|14519|14529.3|14527.5|14529.8|14528|14519.3|14517.5|171
1648459800000|2022-03-28 09:30:00|14529.8|14528|14533.3|14531.5|14534.3|14532.5|14523.8|14522|216
1648460100000|2022-03-28 09:35:00|14532.8|14531|14546.8|14545|14550.3|14548.5|14530.8|14529|566
1648460400000|2022-03-28 09:40:00|14546.3|14544.5|14538.3|14536.5|14548.3|14546.5|14536.8|14535|357
1648460700000|2022-03-28 09:45:00|14537.8|14536|14526.3|14524.5|14546.3|14544.5|14524.3|14522.5|302
1648461000000|2022-03-28 09:50:00|14526.8|14525|14524.3|14522.5|14531.3|14529.5|14522.8|14521|220
1648461300000|2022-03-28 09:55:00|14523.8|14522|14532.3|14530.5|14536.3|14534.5|14518.3|14516.5|216
1648461600000|2022-03-28 10:00:00|14532.8|14531|14541.3|14539.5|14541.8|14540|14523.3|14521.5|201
1648461900000|2022-03-28 10:05:00|14540.8|14539|14540.8|14539|14546.3|14544.5|14533.8|14532|185
1648462200000|2022-03-28 10:10:00|14540.3|14538.5|14550.3|14548.5|14553.8|14552|14537.3|14535.5|248
1648462500000|2022-03-28 10:15:00|14550.8|14549|14550.8|14549|14556.8|14555|14547.3|14545.5|236
1648462800000|2022-03-28 10:20:00|14550.3|14548.5|14550.8|14549|14555.8|14554|14546.3|14544.5|175
1648463100000|2022-03-28 10:25:00|14550.3|14548.5|14536.8|14535|14550.8|14549|14534.3|14532.5|264
1648463400000|2022-03-28 10:30:00|14537.3|14535.5|14538.3|14536.5|14545.8|14544|14534.8|14533|230
1648463700000|2022-03-28 10:35:00|14538.8|14537|14545.3|14543.5|14547.3|14545.5|14534.8|14533|146
1648464000000|2022-03-28 10:40:00|14544.8|14543|14548.3|14546.5|14550.8|14549|14540.8|14539|227
1648464300000|2022-03-28 10:45:00|14547.8|14546|14553.3|14551.5|14556.8|14555|14545.3|14543.5|225
1648464600000|2022-03-28 10:50:00|14552.8|14551|14554.3|14552.5|14558.8|14557|14549.8|14548|307
1648464900000|2022-03-28 10:55:00|14554.8|14553|14557.3|14555.5|14559.3|14557.5|14546.8|14545|180
1648465200000|2022-03-28 11:00:00|14559.3|14557.5|14589.3|14587.5|14590.3|14588.5|14558.8|14557|1220
1648465500000|2022-03-28 11:05:00|14589.8|14588|14583.3|14581.5|14589.8|14588|14576.3|14574.5|349
1648465800000|2022-03-28 11:10:00|14583.8|14582|14584.3|14582.5|14590.8|14589|14570.8|14569|329
1648466100000|2022-03-28 11:15:00|14583.8|14582|14612.3|14610.5|14612.8|14611|14579.3|14577.5|484
1648466400000|2022-03-28 11:20:00|14612.8|14611|14605.8|14604|14619.8|14618|14601.8|14600|652
1648466700000|2022-03-28 11:25:00|14606.3|14604.5|14608.8|14607|14616.3|14614.5|14600.8|14599|276
1648467000000|2022-03-28 11:30:00|14608.3|14606.5|14619.8|14618|14622.8|14621|14607.8|14606|380
1648467300000|2022-03-28 11:35:00|14619.3|14617.5|14613.8|14612|14623.3|14621.5|14613.8|14612|212
1648467600000|2022-03-28 11:40:00|14614.3|14612.5|14609.2|14607.4|14614.3|14612.5|14598.2|14596.4|441
1648467900000|2022-03-28 11:45:00|14608.7|14606.9|14626.2|14624.4|14628.2|14626.4|14608.2|14606.4|279
1648468200000|2022-03-28 11:50:00|14626.7|14624.9|14621.2|14619.4|14630.2|14628.4|14616.7|14614.9|207
1648468500000|2022-03-28 11:55:00|14621.7|14619.9|14616.2|14614.4|14625.2|14623.4|14615.2|14613.4|134
1648468800000|2022-03-28 12:00:00|14616.7|14614.9|14593.2|14591.4|14620.2|14618.4|14591.2|14589.4|403
1648469100000|2022-03-28 12:05:00|14593.7|14591.9|14589.7|14587.9|14597.7|14595.9|14585.2|14583.4|241
1648469400000|2022-03-28 12:10:00|14590.2|14588.4|14590.7|14588.9|14594.7|14592.9|14585.2|14583.4|153
1648469700000|2022-03-28 12:15:00|14591.2|14589.4|14569.2|14567.4|14593.7|14591.9|14568.7|14566.9|304
1648470000000|2022-03-28 12:20:00|14569.7|14567.9|14550.2|14548.4|14571.2|14569.4|14548.2|14546.4|565
1648470300000|2022-03-28 12:25:00|14550.7|14548.9|14553.2|14551.4|14562.2|14560.4|14548.7|14546.9|278
1648470600000|2022-03-28 12:30:00|14553.7|14551.9|14551.2|14549.4|14555.7|14553.9|14544.2|14542.4|205
1648470900000|2022-03-28 12:35:00|14551.7|14549.9|14536.2|14534.4|14552.7|14550.9|14535.2|14533.4|242
1648471200000|2022-03-28 12:40:00|14535.7|14533.9|14504.2|14502.4|14536.2|14534.4|14497.7|14495.9|1197
1648471500000|2022-03-28 12:45:00|14503.7|14501.9|14502.2|14500.4|14508.2|14506.4|14493.7|14491.9|604
1648471800000|2022-03-28 12:50:00|14502.7|14500.9|14504.7|14502.9|14510.7|14508.9|14496.2|14494.4|459
1648472100000|2022-03-28 12:55:00|14504.2|14502.4|14527.2|14525.4|14528.7|14526.9|14503.2|14501.4|350
1648472400000|2022-03-28 13:00:00|14527.7|14525.9|14516.7|14514.9|14535.2|14533.4|14515.7|14513.9|280
1648472700000|2022-03-28 13:05:00|14515.7|14513.9|14523.2|14521.4|14532.7|14530.9|14515.7|14513.9|197
1648473000000|2022-03-28 13:10:00|14523.7|14521.9|14514.7|14512.9|14524.2|14522.4|14502.2|14500.4|330
1648473300000|2022-03-28 13:15:00|14515.2|14513.4|14500.2|14498.4|14520.2|14518.4|14499.7|14497.9|251
1648473600000|2022-03-28 13:20:00|14500.7|14498.9|14498.7|14496.9|14508.7|14506.9|14492.2|14490.4|226
1648473900000|2022-03-28 13:25:00|14498.2|14496.4|14495.7|14493.9|14498.2|14496.4|14488.7|14486.9|237
1648474200000|2022-03-28 13:30:00|14496.2|14494.4|14515.2|14513.4|14524.7|14522.9|14495.2|14493.4|656
1648474500000|2022-03-28 13:35:00|14514.7|14512.9|14528.2|14526.4|14537.2|14535.4|14511.2|14509.4|370
1648474800000|2022-03-28 13:40:00|14527.2|14525.4|14529.2|14527.4|14552.7|14550.9|14525.2|14523.4|420
1648475100000|2022-03-28 13:45:00|14529.7|14527.9|14512.2|14510.4|14535.2|14533.4|14503.2|14501.4|375
1648475400000|2022-03-28 13:50:00|14512.7|14510.9|14528.2|14526.4|14528.2|14526.4|14510.2|14508.4|240
1648475700000|2022-03-28 13:55:00|14528.7|14526.9|14509.7|14507.9|14529.2|14527.4|14502.7|14500.9|383
1648476000000|2022-03-28 14:00:00|14512.2|14510.4|14470.2|14468.4|14512.2|14510.4|14457.7|14455.9|879
1648476300000|2022-03-28 14:05:00|14470.7|14468.9|14466.7|14464.9|14476.7|14474.9|14457.7|14455.9|366
1648476600000|2022-03-28 14:10:00|14467.2|14465.4|14480.7|14478.9|14485.7|14483.9|14458.2|14456.4|401
1648476900000|2022-03-28 14:15:00|14481.2|14479.4|14471.7|14469.9|14481.7|14479.9|14466.7|14464.9|288
1648477200000|2022-03-28 14:20:00|14471.2|14469.4|14489.7|14487.9|14492.7|14490.9|14460.7|14458.9|312
1648477500000|2022-03-28 14:25:00|14490.2|14488.4|14498.2|14496.4|14498.2|14496.4|14473.2|14471.4|341
1648477800000|2022-03-28 14:30:00|14498.7|14496.9|14473.2|14471.4|14501.2|14499.4|14468.2|14466.4|426
1648478100000|2022-03-28 14:35:00|14473.7|14471.9|14461.2|14459.4|14481.2|14479.4|14448.2|14446.4|440
1648478400000|2022-03-28 14:40:00|14460.7|14458.9|14464.2|14462.4|14466.7|14464.9|14454.7|14452.9|325
1648478700000|2022-03-28 14:45:00|14464.7|14462.9|14471.2|14469.4|14486.7|14484.9|14464.7|14462.9|424
1648479000000|2022-03-28 14:50:00|14470.7|14468.9|14480.2|14478.4|14487.2|14485.4|14468.7|14466.9|393
1648479300000|2022-03-28 14:55:00|14480.7|14478.9|14489.7|14487.9|14491.2|14489.4|14476.7|14474.9|244
1648479600000|2022-03-28 15:00:00|14489.2|14487.4|14449.7|14447.9|14494.2|14492.4|14408.7|14406.9|1764
1648479900000|2022-03-28 15:05:00|14450.2|14448.4|14465.2|14463.4|14468.2|14466.4|14442.7|14440.9|482
1648480200000|2022-03-28 15:10:00|14465.7|14463.9|14473.2|14471.4|14479.2|14477.4|14457.7|14455.9|454
1648480500000|2022-03-28 15:15:00|14471.2|14469.4|14469.7|14467.9|14472.2|14470.4|14449.7|14447.9|293
1648480800000|2022-03-28 15:20:00|14470.2|14468.4|14467.7|14465.9|14472.7|14470.9|14457.7|14455.9|282
1648481100000|2022-03-28 15:25:00|14468.2|14466.4|14464.2|14462.4|14469.7|14467.9|14444.2|14442.4|767
1648481400000|2022-03-28 15:30:00|14465.7|14463.9|14419.8|14416.8|14472.3|14469.3|14413.8|14410.8|1191
1648481700000|2022-03-28 15:35:00|14420.8|14417.8|14428.3|14425.3|14435.8|14432.8|14409.8|14406.8|670
1648482000000|2022-03-28 15:40:00|14428.8|14425.8|14426.3|14423.3|14437.3|14434.3|14423.8|14420.8|268
1648482300000|2022-03-28 15:45:00|14425.8|14422.8|14401.8|14398.8|14425.8|14422.8|14400.3|14397.3|368
1648482600000|2022-03-28 15:50:00|14401.3|14398.3|14407.7|14404.7|14418.3|14415.3|14398.2|14395.2|224
1648482900000|2022-03-28 15:55:00|14408.2|14405.2|14395.7|14392.7|14408.2|14405.2|14394.2|14391.2|274
1648483200000|2022-03-28 16:00:00|14395.2|14392.2|14420.2|14417.2|14422.7|14419.7|14392.2|14389.2|260
1648483500000|2022-03-28 16:05:00|14420.7|14417.7|14406.2|14403.2|14423.7|14420.7|14404.7|14401.7|137
1648483800000|2022-03-28 16:10:00|14405.7|14402.7|14398.7|14395.7|14406.7|14403.7|14390.2|14387.2|121
1648484100000|2022-03-28 16:15:00|14398.2|14395.2|14394.7|14391.7|14409.2|14406.2|14389.7|14386.7|110
1648484400000|2022-03-28 16:20:00|14394.2|14391.2|14411.7|14408.7|14414.7|14411.7|14393.7|14390.7|90
1648484700000|2022-03-28 16:25:00|14412.2|14409.2|14405.2|14402.2|14412.7|14409.7|14399.7|14396.7|84
1648485000000|2022-03-28 16:30:00|14405.7|14402.7|14418.2|14415.2|14418.2|14415.2|14402.2|14399.2|216
1648485300000|2022-03-28 16:35:00|14418.7|14415.7|14423.2|14420.2|14424.2|14421.2|14414.7|14411.7|138
1648485600000|2022-03-28 16:40:00|14422.7|14419.7|14430.7|14427.7|14432.7|14429.7|14420.2|14417.2|136
1648485900000|2022-03-28 16:45:00|14430.2|14427.2|14436.7|14433.7|14438.2|14435.2|14426.7|14423.7|149
1648486200000|2022-03-28 16:50:00|14436.2|14433.2|14445.2|14442.2|14445.2|14442.2|14434.7|14431.7|135
1648486500000|2022-03-28 16:55:00|14444.7|14441.7|14449.7|14446.7|14450.2|14447.2|14444.7|14441.7|78
1648486800000|2022-03-28 17:00:00|14449.2|14446.2|14452.2|14449.2|14456.7|14453.7|14448.2|14445.2|170
1648487100000|2022-03-28 17:05:00|14452.7|14449.7|14441.2|14438.2|14455.7|14452.7|14441.2|14438.2|124
1648487400000|2022-03-28 17:10:00|14440.7|14437.7|14436.7|14433.7|14446.7|14443.7|14434.2|14431.2|115
1648487700000|2022-03-28 17:15:00|14437.2|14434.2|14441.7|14438.7|14444.7|14441.7|14435.7|14432.7|60
1648488000000|2022-03-28 17:20:00|14442.2|14439.2|14453.2|14450.2|14455.2|14452.2|14436.7|14433.7|102
1648488300000|2022-03-28 17:25:00|14453.7|14450.7|14458.7|14455.7|14469.2|14466.2|14450.2|14447.2|248
1648488600000|2022-03-28 17:30:00|14459.2|14456.2|14456.7|14453.7|14461.7|14458.7|14449.2|14446.2|96
1648488900000|2022-03-28 17:35:00|14456.2|14453.2|14458.7|14455.7|14466.2|14463.2|14451.7|14448.7|46
1648489200000|2022-03-28 17:40:00|14459.2|14456.2|14451.7|14448.7|14459.7|14456.7|14447.7|14444.7|34
1648489500000|2022-03-28 17:45:00|14452.2|14449.2|14450.7|14447.7|14457.2|14454.2|14444.2|14441.2|25
1648489800000|2022-03-28 17:50:00|14451.2|14448.2|14443.7|14440.7|14455.7|14452.7|14442.7|14439.7|73
1648490100000|2022-03-28 17:55:00|14443.2|14440.2|14445.7|14442.7|14449.7|14446.7|14439.7|14436.7|62
1648490400000|2022-03-28 18:00:00|14445.2|14442.2|14448.7|14445.7|14459.7|14456.7|14443.2|14440.2|99
1648490700000|2022-03-28 18:05:00|14448.2|14445.2|14455.7|14452.7|14458.7|14455.7|14441.7|14438.7|68
1648491000000|2022-03-28 18:10:00|14456.2|14453.2|14454.7|14451.7|14467.2|14464.2|14448.2|14445.2|83
1648491300000|2022-03-28 18:15:00|14454.2|14451.2|14448.7|14445.7|14455.7|14452.7|14447.7|14444.7|15
1648491600000|2022-03-28 18:20:00|14449.2|14446.2|14457.7|14454.7|14459.7|14456.7|14446.2|14443.2|56
1648491900000|2022-03-28 18:25:00|14458.2|14455.2|14465.2|14462.2|14467.2|14464.2|14454.2|14451.2|72
1648492200000|2022-03-28 18:30:00|14464.7|14461.7|14459.7|14456.7|14466.7|14463.7|14458.2|14455.2|22
1648492500000|2022-03-28 18:35:00|14459.2|14456.2|14464.7|14461.7|14465.7|14462.7|14455.7|14452.7|46
1648492800000|2022-03-28 18:40:00|14465.2|14462.2|14481.7|14478.7|14485.2|14482.2|14460.2|14457.2|488
1648493100000|2022-03-28 18:45:00|14481.2|14478.2|14490.7|14487.7|14494.7|14491.7|14478.7|14475.7|261
1648493400000|2022-03-28 18:50:00|14492.7|14489.7|14509.7|14506.7|14512.7|14509.7|14492.7|14489.7|264
1648493700000|2022-03-28 18:55:00|14509.2|14506.2|14526.7|14523.7|14528.2|14525.2|14507.7|14504.7|286
1648494000000|2022-03-28 19:00:00|14527.2|14524.2|14507.2|14504.2|14528.7|14525.7|14501.7|14498.7|277
1648494300000|2022-03-28 19:05:00|14507.7|14504.7|14514.7|14511.7|14518.7|14515.7|14504.2|14501.2|89
1648494600000|2022-03-28 19:10:00|14514.2|14511.2|14522.7|14519.7|14522.7|14519.7|14511.7|14508.7|115
1648494900000|2022-03-28 19:15:00|14522.2|14519.2|14523.7|14520.7|14527.7|14524.7|14520.2|14517.2|96
1648495200000|2022-03-28 19:20:00|14524.2|14521.2|14530.7|14527.7|14534.7|14531.7|14523.2|14520.2|136
1648495500000|2022-03-28 19:25:00|14530.2|14527.2|14525.7|14522.7|14532.7|14529.7|14522.7|14519.7|100
1648495800000|2022-03-28 19:30:00|14525.2|14522.2|14545.7|14542.7|14547.7|14544.7|14524.7|14521.7|166
1648496100000|2022-03-28 19:35:00|14544.7|14541.7|14532.7|14529.7|14546.7|14543.7|14530.2|14527.2|172
1648496400000|2022-03-28 19:40:00|14532.2|14529.2|14536.7|14533.7|14543.2|14540.2|14528.7|14525.7|130
1648496700000|2022-03-28 19:45:00|14536.2|14533.2|14537.7|14534.7|14538.7|14535.7|14529.2|14526.2|120
1648497000000|2022-03-28 19:50:00|14538.2|14535.2|14528.7|14525.7|14538.2|14535.2|14517.2|14514.2|236
1648497300000|2022-03-28 19:55:00|14528.2|14525.2|14539.7|14536.7|14554.2|14551.2|14519.7|14516.7|351
1648497600000|2022-03-28 20:00:00|14542.2|14534.2|14551.7|14543.7|14556.8|14548.8|14535|14527|5
1648497900000|2022-03-28 20:05:00|14550.5|14542.5|14548.3|14540.3|14552.9|14544.9|14542.6|14534.6|0
1648498200000|2022-03-28 20:10:00|14547.1|14539.1|14546.5|14538.5|14548.2|14540.2|14543.5|14535.5|0
1648498500000|2022-03-28 20:15:00|14547.7|14539.7|14546.2|14538.2|14549.5|14541.5|14546|14538|0
1648498800000|2022-03-28 20:20:00|14546.7|14538.7|14547.8|14539.8|14547.8|14539.8|14543.8|14535.8|0
1648499100000|2022-03-28 20:25:00|14546.6|14538.6|14547.2|14539.2|14548.4|14540.4|14546.6|14538.6|0
1648499400000|2022-03-28 20:30:00|14547.7|14539.7|14546.8|14538.8|14548.3|14540.3|14546.8|14538.8|0
1648499700000|2022-03-28 20:35:00|14547.3|14539.3|14547.9|14539.9|14548|14540|14546.7|14538.7|0
1648500000000|2022-03-28 20:40:00|14547.3|14539.3|14546.7|14538.7|14547.9|14539.9|14546.6|14538.6|0
1648500300000|2022-03-28 20:45:00|14547.3|14539.3|14547|14539|14548.4|14540.4|14546.7|14538.7|0
1648500600000|2022-03-28 20:50:00|14546.9|14538.9|14546.9|14538.9|14547|14539|14546.9|14538.9|0
1648500900000|2022-03-28 20:55:00|14546.8|14538.8|14546.3|14538.3|14547.4|14539.4|14546.1|14538.1|0
1648501200000|2022-03-28 21:00:00|14546.5|14538.5|14546.5|14538.5|14546.7|14538.7|14545.9|14537.9|0
1648501500000|2022-03-28 21:05:00|14546|14538|14544.3|14536.3|14546.2|14538.2|14542.8|14534.8|0
1648501800000|2022-03-28 21:10:00|14544.1|14536.1|14542.7|14534.7|14544.5|14536.5|14542|14534|0
1648502100000|2022-03-28 21:15:00|14544.3|14536.3|14542.9|14534.9|14544.3|14536.3|14542.7|14534.7|0
1648502400000|2022-03-28 21:20:00|14543.1|14535.1|14543.8|14535.8|14544.1|14536.1|14541.1|14533.1|0
1648502700000|2022-03-28 21:25:00|14543.9|14535.9|14542.4|14534.4|14544.4|14536.4|14542.4|14534.4|0
1648503000000|2022-03-28 21:30:00|14539.3|14531.3|14542.2|14534.2|14542.2|14534.2|14539.3|14531.3|0
1648503300000|2022-03-28 21:35:00|14542.4|14534.4|14541.9|14533.9|14542.9|14534.9|14541.7|14533.7|0
1648503600000|2022-03-28 21:40:00|14541.7|14533.7|14538.4|14530.4|14542.8|14534.8|14538.2|14530.2|0
1648503900000|2022-03-28 21:45:00|14538.9|14530.9|14540.3|14532.3|14541.8|14533.8|14538.9|14530.9|0
1648504200000|2022-03-28 21:50:00|14540.2|14532.2|14540.8|14532.8|14540.8|14532.8|14539.5|14531.5|0
1648504500000|2022-03-28 21:55:00|14540.1|14532.1|14541.3|14533.3|14541.5|14533.5|14540.1|14532.1|0
1648504800000|2022-03-28 22:00:00|14540.5|14532.5|14532.3|14524.3|14541.7|14533.7|14529.8|14521.8|0
1648505100000|2022-03-28 22:05:00|14531.1|14523.1|14529.8|14521.8|14532.3|14524.3|14527.4|14519.4|0
1648505400000|2022-03-28 22:10:00|14528.6|14520.6|14528.6|14520.6|14529.8|14521.8|14522.6|14514.6|0
1648505700000|2022-03-28 22:15:00|14529.8|14521.8|14526.4|14518.4|14531|14523|14526.2|14518.2|0
1648506000000|2022-03-28 22:20:00|14526.9|14518.9|14529.8|14521.8|14529.9|14521.9|14526.9|14518.9|0
1648506300000|2022-03-28 22:25:00|14527.4|14519.4|14527.5|14519.5|14528.6|14520.6|14526.2|14518.2|0
1648506600000|2022-03-28 22:30:00|14528|14520|14533.6|14525.6|14540.7|14532.7|14527.5|14519.5|0
1648506900000|2022-03-28 22:35:00|14531.7|14523.7|14535|14527|14537.7|14529.7|14531.7|14523.7|0
1648507200000|2022-03-28 22:40:00|14535.5|14527.5|14530.2|14522.2|14536.7|14528.7|14530.2|14522.2|0
1648507500000|2022-03-28 22:45:00|14531.4|14523.4|14533.8|14525.8|14536.2|14528.2|14530.2|14522.2|0
1648507800000|2022-03-28 22:50:00|14534.4|14526.4|14531.3|14523.3|14538.4|14530.4|14530.1|14522.1|0
1648508100000|2022-03-28 22:55:00|14532.5|14524.5|14537.1|14529.1|14538.4|14530.4|14532.5|14524.5|0
1648508400000|2022-03-28 23:00:00|14537.7|14529.7|14538.2|14530.2|14541.9|14533.9|14537|14529|0
1648508700000|2022-03-28 23:05:00|14537.6|14529.6|14539.7|14531.7|14542|14534|14537|14529|0
1648509000000|2022-03-28 23:10:00|14540.9|14532.9|14538|14530|14541|14533|14537.3|14529.3|0
1648509300000|2022-03-28 23:15:00|14537.4|14529.4|14533.8|14525.8|14541|14533|14532.6|14524.6|0
1648509600000|2022-03-28 23:20:00|14535|14527|14534.4|14526.4|14535|14527|14530.2|14522.2|0
1648509900000|2022-03-28 23:25:00|14536.8|14528.8|14542.5|14534.5|14542.6|14534.6|14532|14524|0
1648510200000|2022-03-28 23:30:00|14546.1|14538.1|14543.4|14535.4|14548.5|14540.5|14539.8|14531.8|0
1648510500000|2022-03-28 23:35:00|14544|14536|14544.9|14536.9|14547.2|14539.2|14544|14536|0
1648510800000|2022-03-28 23:40:00|14545.4|14537.4|14549.6|14541.6|14550.8|14542.8|14542.5|14534.5|0
1648511100000|2022-03-28 23:45:00|14548.4|14540.4|14543.1|14535.1|14549.6|14541.6|14541.8|14533.8|0
1648511400000|2022-03-28 23:50:00|14541.9|14533.9|14533.3|14525.3|14544.3|14536.3|14532.1|14524.1|0
1648511700000|2022-03-28 23:55:00|14532.1|14524.1|14532.2|14524.2|14534.6|14526.6|14530.9|14522.9|0
1648512000000|2022-03-29 00:00:00|14533.4|14525.4|14527.7|14519.7|14537.2|14529.2|14525.3|14517.3|0
1648512300000|2022-03-29 00:05:00|14526.5|14518.5|14527.6|14519.6|14528.8|14520.8|14523.8|14515.8|0
1648512600000|2022-03-29 00:10:00|14528.2|14520.2|14530.6|14522.6|14530.6|14522.6|14521.6|14513.6|0
1648512900000|2022-03-29 00:15:00|14529.4|14521.4|14543.2|14537.2|14547.7|14541.7|14528.2|14520.2|43
1648513200000|2022-03-29 00:20:00|14545.2|14539.2|14551.2|14545.2|14554.7|14548.7|14545.2|14539.2|11
1648513500000|2022-03-29 00:25:00|14552.2|14546.2|14548.2|14542.2|14553.7|14547.7|14545.7|14539.7|17
1648513800000|2022-03-29 00:30:00|14547.7|14541.7|14545.7|14539.7|14548.2|14542.2|14545.7|14539.7|3
1648514100000|2022-03-29 00:35:00|14546.2|14540.2|14550.7|14544.7|14551.2|14545.2|14544.7|14538.7|3
1648514400000|2022-03-29 00:40:00|14551.2|14545.2|14559.7|14553.7|14566.7|14560.7|14551.2|14545.2|12
1648514700000|2022-03-29 00:45:00|14559.2|14553.2|14554.7|14548.7|14560.7|14554.7|14553.7|14547.7|5
1648515000000|2022-03-29 00:50:00|14554.2|14548.2|14559.2|14553.2|14559.7|14553.7|14554.2|14548.2|0
1648515300000|2022-03-29 00:55:00|14559.7|14553.7|14551.2|14545.2|14562.2|14556.2|14551.2|14545.2|9
1648515600000|2022-03-29 01:00:00|14552.7|14546.7|14554.2|14548.2|14560.7|14554.7|14552.2|14546.2|12
1648515900000|2022-03-29 01:05:00|14553.7|14547.7|14554.2|14548.2|14555.7|14549.7|14553.2|14547.2|10
1648516200000|2022-03-29 01:10:00|14555.7|14549.7|14561.7|14555.7|14563.2|14557.2|14550.7|14544.7|7
1648516500000|2022-03-29 01:15:00|14562.2|14556.2|14565.2|14559.2|14568.2|14562.2|14557.7|14551.7|10
1648516800000|2022-03-29 01:20:00|14565.7|14559.7|14568.2|14562.2|14570.7|14564.7|14565.2|14559.2|5
1648517100000|2022-03-29 01:25:00|14569.2|14563.2|14565.7|14559.7|14574.2|14568.2|14562.2|14556.2|20
1648517400000|2022-03-29 01:30:00|14566.2|14560.2|14571.2|14565.2|14573.2|14567.2|14564.7|14558.7|4
1648517700000|2022-03-29 01:35:00|14571.7|14565.7|14583.7|14577.7|14590.2|14584.2|14571.7|14565.7|40
1648518000000|2022-03-29 01:40:00|14584.2|14578.2|14581.2|14575.2|14586.2|14580.2|14579.2|14573.2|7
1648518300000|2022-03-29 01:45:00|14580.7|14574.7|14580.2|14574.2|14583.7|14577.7|14578.2|14572.2|4
1648518600000|2022-03-29 01:50:00|14580.7|14574.7|14579.7|14573.7|14581.7|14575.7|14579.2|14573.2|0
1648518900000|2022-03-29 01:55:00|14579.2|14573.2|14579.7|14573.7|14580.2|14574.2|14576.2|14570.2|4
1648519200000|2022-03-29 02:00:00|14580.7|14574.7|14575.2|14569.2|14581.7|14575.7|14574.2|14568.2|6
1648519500000|2022-03-29 02:05:00|14575.7|14569.7|14569.7|14563.7|14576.2|14570.2|14569.2|14563.2|2
1648519800000|2022-03-29 02:10:00|14569.2|14563.2|14568.2|14562.2|14573.2|14567.2|14567.2|14561.2|1
1648520100000|2022-03-29 02:15:00|14568.7|14562.7|14568.2|14562.2|14568.7|14562.7|14566.7|14560.7|0
1648520400000|2022-03-29 02:20:00|14566.7|14560.7|14568.2|14562.2|14568.2|14562.2|14565.7|14559.7|0
1648520700000|2022-03-29 02:25:00|14567.7|14561.7|14564.2|14558.2|14568.2|14562.2|14562.2|14556.2|0
1648521000000|2022-03-29 02:30:00|14565.7|14559.7|14566.2|14560.2|14569.7|14563.7|14559.7|14553.7|23
1648521300000|2022-03-29 02:35:00|14565.7|14559.7|14558.2|14552.2|14565.7|14559.7|14557.7|14551.7|3
1648521600000|2022-03-29 02:40:00|14555.2|14549.2|14559.7|14553.7|14559.7|14553.7|14555.2|14549.2|2
1648521900000|2022-03-29 02:45:00|14559.2|14553.2|14557.7|14551.7|14559.2|14553.2|14556.2|14550.2|1
1648522200000|2022-03-29 02:50:00|14555.2|14549.2|14556.2|14550.2|14557.7|14551.7|14554.7|14548.7|2
1648522500000|2022-03-29 02:55:00|14555.7|14549.7|14556.7|14550.7|14557.2|14551.2|14554.7|14548.7|0
1648522800000|2022-03-29 03:00:00|14556.2|14550.2|14555.7|14549.7|14557.7|14551.7|14555.2|14549.2|0
1648523100000|2022-03-29 03:05:00|14556.2|14550.2|14560.7|14554.7|14561.7|14555.7|14555.7|14549.7|0
1648523400000|2022-03-29 03:10:00|14561.2|14555.2|14565.2|14559.2|14566.2|14560.2|14560.7|14554.7|2
1648523700000|2022-03-29 03:15:00|14564.2|14558.2|14572.7|14566.7|14573.2|14567.2|14564.2|14558.2|1
1648524000000|2022-03-29 03:20:00|14573.2|14567.2|14574.7|14568.7|14577.7|14571.7|14572.2|14566.2|3
1648524300000|2022-03-29 03:25:00|14574.2|14568.2|14573.7|14567.7|14574.7|14568.7|14569.7|14563.7|2
1648524600000|2022-03-29 03:30:00|14573.2|14567.2|14565.2|14559.2|14573.2|14567.2|14558.2|14552.2|10
1648524900000|2022-03-29 03:35:00|14566.2|14560.2|14560.7|14554.7|14566.2|14560.2|14559.7|14553.7|5
1648525200000|2022-03-29 03:40:00|14560.2|14554.2|14563.7|14557.7|14565.2|14559.2|14555.2|14549.2|8
1648525500000|2022-03-29 03:45:00|14563.2|14557.2|14556.7|14550.7|14563.7|14557.7|14556.7|14550.7|2
1648525800000|2022-03-29 03:50:00|14557.2|14551.2|14556.7|14550.7|14560.7|14554.7|14555.2|14549.2|4
1648526100000|2022-03-29 03:55:00|14557.7|14551.7|14557.2|14551.2|14559.7|14553.7|14554.7|14548.7|6
1648526400000|2022-03-29 04:00:00|14557.7|14551.7|14561.2|14555.2|14566.7|14560.7|14557.2|14551.2|8
1648526700000|2022-03-29 04:05:00|14560.7|14554.7|14560.2|14554.2|14561.7|14555.7|14559.7|14553.7|0
1648527000000|2022-03-29 04:10:00|14560.7|14554.7|14562.2|14556.2|14563.7|14557.7|14560.7|14554.7|9
1648527300000|2022-03-29 04:15:00|14562.7|14556.7|14563.2|14557.2|14563.7|14557.7|14562.2|14556.2|2
1648527600000|2022-03-29 04:20:00|14561.7|14555.7|14566.2|14560.2|14567.7|14561.7|14561.7|14555.7|12
1648527900000|2022-03-29 04:25:00|14568.2|14562.2|14569.2|14563.2|14570.7|14564.7|14567.7|14561.7|4
1648528200000|2022-03-29 04:30:00|14569.7|14563.7|14566.7|14560.7|14569.7|14563.7|14566.7|14560.7|1
1648528500000|2022-03-29 04:35:00|14566.2|14560.2|14566.2|14560.2|14566.2|14560.2|14565.7|14559.7|0
1648529100000|2022-03-29 04:45:00|14567.2|14561.2|14566.7|14560.7|14570.7|14564.7|14566.7|14560.7|5
1648529400000|2022-03-29 04:50:00|14567.2|14561.2|14568.2|14562.2|14568.2|14562.2|14566.7|14560.7|0
1648529700000|2022-03-29 04:55:00|14568.7|14562.7|14570.2|14564.2|14570.7|14564.7|14568.7|14562.7|1
1648530000000|2022-03-29 05:00:00|14569.7|14563.7|14576.7|14570.7|14580.7|14574.7|14568.2|14562.2|65
1648530300000|2022-03-29 05:05:00|14575.2|14569.2|14570.7|14564.7|14580.7|14574.7|14570.2|14564.2|22
1648530600000|2022-03-29 05:10:00|14570.2|14564.2|14573.7|14567.7|14576.7|14570.7|14570.2|14564.2|21
1648530900000|2022-03-29 05:15:00|14574.2|14568.2|14575.7|14569.7|14576.7|14570.7|14573.2|14567.2|2
1648531200000|2022-03-29 05:20:00|14576.2|14570.2|14575.2|14569.2|14578.7|14572.7|14572.7|14566.7|3
1648531500000|2022-03-29 05:25:00|14575.7|14569.7|14581.7|14575.7|14582.7|14576.7|14575.7|14569.7|5
1648531800000|2022-03-29 05:30:00|14582.2|14576.2|14596.2|14590.2|14603.7|14597.7|14580.7|14574.7|85
1648532100000|2022-03-29 05:35:00|14596.7|14590.7|14592.2|14586.2|14599.2|14593.2|14590.7|14584.7|34
1648532400000|2022-03-29 05:40:00|14593.2|14587.2|14602.2|14596.2|14602.2|14596.2|14592.2|14586.2|24
1648532700000|2022-03-29 05:45:00|14602.7|14596.7|14603.7|14597.7|14609.7|14603.7|14598.2|14592.2|34
1648533000000|2022-03-29 05:50:00|14607.2|14601.2|14618.2|14612.2|14626.7|14620.7|14606.7|14600.7|86
1648533300000|2022-03-29 05:55:00|14617.7|14611.7|14616.7|14610.7|14618.2|14612.2|14609.7|14603.7|25
1648533600000|2022-03-29 06:00:00|14615.2|14612.2|14585.7|14582.7|14617.7|14614.7|14585.2|14582.2|238
1648533900000|2022-03-29 06:05:00|14586.2|14583.2|14602.2|14599.2|14604.7|14601.7|14575.2|14572.2|181
1648534200000|2022-03-29 06:10:00|14603.7|14600.7|14611.2|14608.2|14624.2|14621.2|14600.7|14597.7|344
1648534500000|2022-03-29 06:15:00|14611.7|14608.7|14596.2|14593.2|14611.7|14608.7|14595.7|14592.7|126
1648534800000|2022-03-29 06:20:00|14596.7|14593.7|14591.7|14588.7|14600.2|14597.2|14588.7|14585.7|82
1648535100000|2022-03-29 06:25:00|14592.2|14589.2|14587.2|14584.2|14592.7|14589.7|14582.2|14579.2|134
1648535400000|2022-03-29 06:30:00|14586.2|14583.2|14572.2|14569.2|14586.2|14583.2|14572.2|14569.2|119
1648535700000|2022-03-29 06:35:00|14571.7|14568.7|14570.2|14567.2|14574.2|14571.2|14566.7|14563.7|138
1648536000000|2022-03-29 06:40:00|14569.7|14566.7|14570.7|14567.7|14572.7|14569.7|14565.7|14562.7|131
1648536300000|2022-03-29 06:45:00|14569.7|14566.7|14587.7|14584.7|14591.7|14588.7|14569.7|14566.7|194
1648536600000|2022-03-29 06:50:00|14588.2|14585.2|14608.2|14605.2|14609.7|14606.7|14575.2|14572.2|209
1648536900000|2022-03-29 06:55:00|14607.7|14604.7|14617.2|14614.2|14623.7|14620.7|14592.2|14589.2|310
1648537200000|2022-03-29 07:00:00|14616.6|14614.8|14587.6|14585.8|14628.1|14626.3|14584.1|14582.3|1521
1648537500000|2022-03-29 07:05:00|14587.1|14585.3|14555.1|14553.3|14587.6|14585.8|14554.6|14552.8|676
1648537800000|2022-03-29 07:10:00|14554.6|14552.8|14577.1|14575.3|14594.1|14592.3|14552.1|14550.3|561
1648538100000|2022-03-29 07:15:00|14576.6|14574.8|14577.1|14575.3|14591.6|14589.8|14567.1|14565.3|444
1648538400000|2022-03-29 07:20:00|14576.1|14574.3|14643.1|14641.3|14657.1|14655.3|14576.1|14574.3|1092
1648538700000|2022-03-29 07:25:00|14643.6|14641.8|14658.6|14656.8|14668.6|14666.8|14636.6|14634.8|859
1648539000000|2022-03-29 07:30:00|14659.1|14657.3|14629.6|14627.8|14664.1|14662.3|14619.6|14617.8|847
1648539300000|2022-03-29 07:35:00|14629.1|14627.3|14613.1|14611.3|14629.1|14627.3|14607.1|14605.3|396
1648539600000|2022-03-29 07:40:00|14613.3|14611.5|14595.3|14593.5|14613.3|14611.5|14589.8|14588|435
1648539900000|2022-03-29 07:45:00|14594.8|14593|14582.3|14580.5|14597.8|14596|14571.8|14570|571
1648540200000|2022-03-29 07:50:00|14581.8|14580|14576.3|14574.5|14598.3|14596.5|14567.8|14566|481
1648540500000|2022-03-29 07:55:00|14579.3|14577.5|14587.3|14585.5|14590.8|14589|14566.8|14565|257
1648540800000|2022-03-29 08:00:00|14586.8|14585|14588.3|14586.5|14590.8|14589|14571.3|14569.5|383
1648541100000|2022-03-29 08:05:00|14587.8|14586|14596.3|14594.5|14596.3|14594.5|14579.3|14577.5|230
1648541400000|2022-03-29 08:10:00|14597.3|14595.5|14592.3|14590.5|14602.3|14600.5|14586.3|14584.5|213
1648541700000|2022-03-29 08:15:00|14591.8|14590|14603.8|14602|14607.3|14605.5|14588.3|14586.5|236
1648542000000|2022-03-29 08:20:00|14603.3|14601.5|14599.3|14597.5|14613.8|14612|14588.3|14586.5|433
1648542300000|2022-03-29 08:25:00|14599.8|14598|14602.3|14600.5|14606.3|14604.5|14597.3|14595.5|146
1648542600000|2022-03-29 08:30:00|14602.8|14601|14585.3|14583.5|14603.3|14601.5|14580.8|14579|219
1648542900000|2022-03-29 08:35:00|14585.8|14584|14600.3|14598.5|14600.8|14599|14580.3|14578.5|205
1648543200000|2022-03-29 08:40:00|14601.3|14599.5|14613.3|14611.5|14619.3|14617.5|14599.8|14598|386
1648543500000|2022-03-29 08:45:00|14613.8|14612|14611.3|14609.5|14618.3|14616.5|14607.8|14606|143
1648543800000|2022-03-29 08:50:00|14611.8|14610|14594.3|14592.5|14613.8|14612|14594.3|14592.5|159
1648544100000|2022-03-29 08:55:00|14594.8|14593|14597.3|14595.5|14604.3|14602.5|14589.3|14587.5|125
1648544400000|2022-03-29 09:00:00|14597.8|14596|14613.3|14611.5|14613.3|14611.5|14589.8|14588|213
1648544700000|2022-03-29 09:05:00|14612.8|14611|14659.3|14657.5|14687.3|14685.5|14606.8|14605|2149
1648545000000|2022-03-29 09:10:00|14659.8|14658|14674.3|14672.5|14690.3|14688.5|14659.8|14658|909
1648545300000|2022-03-29 09:15:00|14673.8|14672|14669.3|14667.5|14683.8|14682|14644.3|14642.5|837
1648545600000|2022-03-29 09:20:00|14669.8|14668|14671.3|14669.5|14675.3|14673.5|14655.8|14654|407
1648545900000|2022-03-29 09:25:00|14672.3|14670.5|14659.3|14657.5|14677.3|14675.5|14657.3|14655.5|331
1648546200000|2022-03-29 09:30:00|14660.3|14658.5|14684.3|14682.5|14685.3|14683.5|14654.8|14653|477
1648546500000|2022-03-29 09:35:00|14684.8|14683|14724.3|14722.5|14724.3|14722.5|14679.3|14677.5|836
1648546800000|2022-03-29 09:40:00|14723.8|14722|14706.3|14704.5|14735.8|14734|14702.8|14701|701
1648547100000|2022-03-29 09:45:00|14705.8|14704|14715.8|14714|14726.3|14724.5|14699.8|14698|772
1648547400000|2022-03-29 09:50:00|14716.3|14714.5|14709.3|14707.5|14725.3|14723.5|14703.3|14701.5|561
1648547700000|2022-03-29 09:55:00|14708.8|14707|14693.3|14691.5|14709.3|14707.5|14691.8|14690|533
1648548000000|2022-03-29 10:00:00|14692.8|14691|14695.3|14693.5|14697.8|14696|14679.8|14678|661
1648548300000|2022-03-29 10:05:00|14694.8|14693|14680.3|14678.5|14696.8|14695|14670.8|14669|473
1648548600000|2022-03-29 10:10:00|14680.8|14679|14689.3|14687.5|14690.8|14689|14678.3|14676.5|191
1648548900000|2022-03-29 10:15:00|14688.8|14687|14698.3|14696.5|14700.8|14699|14687.3|14685.5|237
1648549200000|2022-03-29 10:20:00|14698.8|14697|14698.3|14696.5|14709.3|14707.5|14697.8|14696|290
1648549500000|2022-03-29 10:25:00|14698.8|14697|14707.8|14706|14718.3|14716.5|14698.3|14696.5|326
1648549800000|2022-03-29 10:30:00|14707.3|14705.5|14690.3|14688.5|14713.3|14711.5|14685.3|14683.5|406
1648550100000|2022-03-29 10:35:00|14690.8|14689|14701.3|14699.5|14707.8|14706|14689.8|14688|273
1648550400000|2022-03-29 10:40:00|14701.8|14700|14713.8|14712|14718.3|14716.5|14699.3|14697.5|411
1648550700000|2022-03-29 10:45:00|14713.3|14711.5|14718.3|14716.5|14733.3|14731.5|14713.3|14711.5|554
1648551000000|2022-03-29 10:50:00|14717.8|14716|14704.3|14702.5|14718.8|14717|14700.3|14698.5|225
1648551300000|2022-03-29 10:55:00|14704.8|14703|14704.3|14702.5|14711.8|14710|14693.3|14691.5|162
1648551600000|2022-03-29 11:00:00|14702.3|14700.5|14713.3|14711.5|14721.3|14719.5|14693.3|14691.5|409
1648551900000|2022-03-29 11:05:00|14712.8|14711|14699.3|14697.5|14717.8|14716|14698.3|14696.5|153
1648552200000|2022-03-29 11:10:00|14698.3|14696.5|14697.3|14695.5|14707.3|14705.5|14690.3|14688.5|347
1648552500000|2022-03-29 11:15:00|14696.8|14695|14699.3|14697.5|14700.8|14699|14691.3|14689.5|112
1648552800000|2022-03-29 11:20:00|14698.8|14697|14686.3|14684.5|14699.3|14697.5|14686.3|14684.5|159
1648553100000|2022-03-29 11:25:00|14685.8|14684|14640.3|14638.5|14686.3|14684.5|14639.8|14638|796
1648553400000|2022-03-29 11:30:00|14642.3|14640.5|14640.3|14638.5|14650.3|14648.5|14629.3|14627.5|738
1648553700000|2022-03-29 11:35:00|14638.8|14637|14664.8|14663|14672.3|14670.5|14635.3|14633.5|803
1648554000000|2022-03-29 11:40:00|14663.8|14662|14697.8|14696|14753.3|14751.5|14647.3|14645.5|2697
1648554300000|2022-03-29 11:45:00|14697.3|14695.5|14762.3|14760.5|14778.8|14777|14696.8|14695|2217
1648554600000|2022-03-29 11:50:00|14761.8|14760|14808.8|14807|14839.8|14838|14758.8|14757|2315
1648554900000|2022-03-29 11:55:00|14808.3|14806.5|14799.8|14798|14812.3|14810.5|14775.3|14773.5|1292
1648555200000|2022-03-29 12:00:00|14799.3|14797.5|14803.3|14801.5|14830.8|14829|14795.3|14793.5|1325
1648555500000|2022-03-29 12:05:00|14804.3|14802.5|14806.8|14805|14824.8|14823|14796.8|14795|558
1648555800000|2022-03-29 12:10:00|14806.3|14804.5|14802.3|14800.5|14816.3|14814.5|14789.3|14787.5|614
1648556100000|2022-03-29 12:15:00|14802.8|14801|14831.8|14830|14836.3|14834.5|14801.8|14800|727
1648556400000|2022-03-29 12:20:00|14831.3|14829.5|14859.3|14857.5|14859.3|14857.5|14831.3|14829.5|767
1648556700000|2022-03-29 12:25:00|14858.8|14857|14888.3|14886.5|14891.3|14889.5|14858.3|14856.5|1216
1648557000000|2022-03-29 12:30:00|14888.8|14887|14872.3|14870.5|14896.3|14894.5|14865.3|14863.5|944
1648557300000|2022-03-29 12:35:00|14871.8|14870|14842.3|14840.5|14876.3|14874.5|14840.8|14839|1014
1648557600000|2022-03-29 12:40:00|14842.8|14841|14852.3|14850.5|14852.3|14850.5|14815.3|14813.5|926
1648557900000|2022-03-29 12:45:00|14852.8|14851|14853.8|14852|14860.3|14858.5|14841.3|14839.5|551
1648558200000|2022-03-29 12:50:00|14854.3|14852.5|14857.3|14855.5|14864.8|14863|14840.8|14839|453
1648558500000|2022-03-29 12:55:00|14857.8|14856|14876.3|14874.5|14886.3|14884.5|14855.3|14853.5|507
1648558800000|2022-03-29 13:00:00|14874.3|14872.5|14864.3|14862.5|14877.3|14875.5|14839.3|14837.5|655
1648559100000|2022-03-29 13:05:00|14864.8|14863|14858.8|14857|14871.3|14869.5|14846.3|14844.5|286
1648559400000|2022-03-29 13:10:00|14859.3|14857.5|14879.3|14877.5|14882.8|14881|14855.3|14853.5|536
1648559700000|2022-03-29 13:15:00|14878.8|14877|14866.3|14864.5|14882.3|14880.5|14846.3|14844.5|418
1648560000000|2022-03-29 13:20:00|14865.8|14864|14873.8|14872|14880.3|14878.5|14847.8|14846|383
1648560300000|2022-03-29 13:25:00|14874.3|14872.5|14872.3|14870.5|14879.8|14878|14859.3|14857.5|529
1648560600000|2022-03-29 13:30:00|14871.8|14870|14921.3|14919.5|14927.3|14925.5|14868.3|14866.5|1373
1648560900000|2022-03-29 13:35:00|14921.8|14920|14884.8|14883|14928.3|14926.5|14876.8|14875|1399
1648561200000|2022-03-29 13:40:00|14884.3|14882.5|14874.3|14872.5|14890.3|14888.5|14866.3|14864.5|749
1648561500000|2022-03-29 13:45:00|14874.8|14873|14838.3|14836.5|14880.3|14878.5|14834.8|14833|804
1648561800000|2022-03-29 13:50:00|14838.8|14837|14817.3|14815.5|14845.3|14843.5|14813.8|14812|887
1648562100000|2022-03-29 13:55:00|14816.8|14815|14831.8|14830|14842.3|14840.5|14809.3|14807.5|710
1648562400000|2022-03-29 14:00:00|14831.3|14829.5|14820.3|14818.5|14839.8|14838|14811.3|14809.5|637
1648562700000|2022-03-29 14:05:00|14820.8|14819|14823.3|14821.5|14831.8|14830|14804.8|14803|797
1648563000000|2022-03-29 14:10:00|14823.8|14822|14779.8|14778|14843.8|14842|14770.8|14769|1122
1648563300000|2022-03-29 14:15:00|14779.3|14777.5|14759.9|14758.1|14787.9|14786.1|14756.9|14755.1|736
1648563600000|2022-03-29 14:20:00|14759.4|14757.6|14760.9|14759.1|14769.9|14768.1|14743.9|14742.1|609
1648563900000|2022-03-29 14:25:00|14758.9|14757.1|14786.4|14784.6|14786.9|14785.1|14747.9|14746.1|677
1648564200000|2022-03-29 14:30:00|14786.9|14785.1|14763.9|14762.1|14793.4|14791.6|14763.4|14761.6|534
1648564500000|2022-03-29 14:35:00|14764.4|14762.6|14752.4|14750.6|14775.9|14774.1|14744.4|14742.6|440
1648564800000|2022-03-29 14:40:00|14751.9|14750.1|14780.4|14778.6|14782.9|14781.1|14725.4|14723.6|1258
1648565100000|2022-03-29 14:45:00|14780.9|14779.1|14784.4|14782.6|14796.9|14795.1|14766.9|14765.1|781
1648565400000|2022-03-29 14:50:00|14784.9|14783.1|14791.9|14790.1|14800.9|14799.1|14782.9|14781.1|303
1648565700000|2022-03-29 14:55:00|14792.4|14790.6|14777.9|14776.1|14799.9|14798.1|14770.9|14769.1|925
1648566000000|2022-03-29 15:00:00|14778.9|14777.1|14772.9|14771.1|14795.4|14793.6|14766.9|14765.1|458
1648566300000|2022-03-29 15:05:00|14773.4|14771.6|14774.9|14773.1|14779.9|14778.1|14760.4|14758.6|294
1648566600000|2022-03-29 15:10:00|14774.4|14772.6|14764.9|14763.1|14777.9|14776.1|14758.9|14757.1|338
1648566900000|2022-03-29 15:15:00|14765.4|14763.6|14766.4|14764.6|14778.4|14776.6|14763.9|14762.1|403
1648567200000|2022-03-29 15:20:00|14765.9|14764.1|14769.9|14768.1|14770.9|14769.1|14753.4|14751.6|461
1648567500000|2022-03-29 15:25:00|14770.4|14768.6|14804.9|14803.1|14804.9|14803.1|14769.4|14767.6|1015
1648567800000|2022-03-29 15:30:00|14805.5|14802.5|14821|14818|14826.5|14823.5|14795|14792|1510
1648568100000|2022-03-29 15:35:00|14820.5|14817.5|14794|14791|14824|14821|14789|14786|880
1648568400000|2022-03-29 15:40:00|14793.5|14790.5|14805.5|14802.5|14806.5|14803.5|14782.5|14779.5|328
1648568700000|2022-03-29 15:45:00|14806|14803|14814|14811|14817|14814|14800.5|14797.5|230
1648569000000|2022-03-29 15:50:00|14813.5|14810.5|14797.5|14794.5|14814|14811|14795|14792|127
1648569300000|2022-03-29 15:55:00|14798|14795|14784.5|14781.5|14798|14795|14779.5|14776.5|144
1648569600000|2022-03-29 16:00:00|14785.5|14782.5|14780.5|14777.5|14787|14784|14771|14768|164
1648569900000|2022-03-29 16:05:00|14780|14777|14771|14768|14781|14778|14768.5|14765.5|106
1648570200000|2022-03-29 16:10:00|14771.5|14768.5|14779.5|14776.5|14784.5|14781.5|14770.5|14767.5|249
1648570500000|2022-03-29 16:15:00|14779|14776|14772|14769|14782.5|14779.5|14769|14766|131
1648570800000|2022-03-29 16:20:00|14772.5|14769.5|14755.5|14752.5|14772.5|14769.5|14747|14744|346
1648571100000|2022-03-29 16:25:00|14755|14752|14748|14745|14757.5|14754.5|14740|14737|202
1648571400000|2022-03-29 16:30:00|14748.5|14745.5|14728.5|14725.5|14749.5|14746.5|14725.5|14722.5|283
1648571700000|2022-03-29 16:35:00|14728|14725|14750|14747|14750|14747|14728|14725|217
1648572000000|2022-03-29 16:40:00|14750.5|14747.5|14761.5|14758.5|14762|14759|14747|14744|198
1648572300000|2022-03-29 16:45:00|14762|14759|14767.5|14764.5|14769|14766|14758.5|14755.5|159
1648572600000|2022-03-29 16:50:00|14768|14765|14757.5|14754.5|14770.5|14767.5|14755|14752|175
1648572900000|2022-03-29 16:55:00|14757|14754|14763|14760|14766.5|14763.5|14756.5|14753.5|116
1648573200000|2022-03-29 17:00:00|14764|14761|14753|14750|14764.5|14761.5|14746.5|14743.5|180
1648573500000|2022-03-29 17:05:00|14752.5|14749.5|14746.5|14743.5|14754.5|14751.5|14746.5|14743.5|118
1648573800000|2022-03-29 17:10:00|14747|14744|14762.5|14759.5|14765.5|14762.5|14747|14744|132
1648574100000|2022-03-29 17:15:00|14763|14760|14766|14763|14768.5|14765.5|14761|14758|112
1648574400000|2022-03-29 17:20:00|14766.5|14763.5|14756.5|14753.5|14766.5|14763.5|14747.5|14744.5|108
1648574700000|2022-03-29 17:25:00|14757|14754|14758.5|14755.5|14766.5|14763.5|14755|14752|76
1648575000000|2022-03-29 17:30:00|14758|14755|14752.5|14749.5|14763|14760|14751.5|14748.5|104
1648575300000|2022-03-29 17:35:00|14753|14750|14763|14760|14766|14763|14752.5|14749.5|117
1648575600000|2022-03-29 17:40:00|14763.5|14760.5|14767|14764|14768.5|14765.5|14759|14756|73
1648575900000|2022-03-29 17:45:00|14766.5|14763.5|14774.5|14771.5|14780|14777|14759.5|14756.5|179
1648576200000|2022-03-29 17:50:00|14774|14771|14776.5|14773.5|14778.5|14775.5|14769|14766|72
1648576500000|2022-03-29 17:55:00|14776|14773|14785.5|14782.5|14786|14783|14774.5|14771.5|111
1648576800000|2022-03-29 18:00:00|14786|14783|14784.5|14781.5|14791.5|14788.5|14781.5|14778.5|128
1648577100000|2022-03-29 18:05:00|14784|14781|14788.5|14785.5|14790|14787|14775.5|14772.5|110
1648577400000|2022-03-29 18:10:00|14788|14785|14797.5|14794.5|14800.5|14797.5|14786.5|14783.5|123
1648577700000|2022-03-29 18:15:00|14797|14794|14786.5|14783.5|14798.5|14795.5|14785|14782|66
1648578000000|2022-03-29 18:20:00|14786|14783|14798.5|14795.5|14801|14798|14781.5|14778.5|78
1648578300000|2022-03-29 18:25:00|14799|14796|14805.5|14802.5|14808.5|14805.5|14792.5|14789.5|96
1648578600000|2022-03-29 18:30:00|14804.5|14801.5|14802.5|14799.5|14808|14805|14797.5|14794.5|96
1648578900000|2022-03-29 18:35:00|14803|14800|14805.5|14802.5|14810.5|14807.5|14802.5|14799.5|77
1648579200000|2022-03-29 18:40:00|14805|14802|14807.5|14804.5|14809.5|14806.5|14801|14798|74
1648579500000|2022-03-29 18:45:00|14808|14805|14812|14809|14817.5|14814.5|14803|14800|68
1648579800000|2022-03-29 18:50:00|14811.5|14808.5|14811.5|14808.5|14816.5|14813.5|14808|14805|55
1648580100000|2022-03-29 18:55:00|14812|14809|14810|14807|14821.5|14818.5|14806.5|14803.5|102
1648580400000|2022-03-29 19:00:00|14810.5|14807.5|14820.5|14817.5|14821.5|14818.5|14806|14803|92
1648580700000|2022-03-29 19:05:00|14821|14818|14819.5|14816.5|14823|14820|14815.5|14812.5|89
1648581000000|2022-03-29 19:10:00|14819|14816|14816.5|14813.5|14826|14823|14816.5|14813.5|132
1648581300000|2022-03-29 19:15:00|14817|14814|14818.5|14815.5|14826.5|14823.5|14814|14811|104
1648581600000|2022-03-29 19:20:00|14819|14816|14817|14814|14826|14823|14815.5|14812.5|144
1648581900000|2022-03-29 19:25:00|14816.5|14813.5|14829.5|14826.5|14830.5|14827.5|14814.5|14811.5|140
1648582200000|2022-03-29 19:30:00|14829|14826|14836|14833|14837|14834|14825|14822|184
1648582500000|2022-03-29 19:35:00|14837|14834|14840.5|14837.5|14843|14840|14830|14827|223
1648582800000|2022-03-29 19:40:00|14839.5|14836.5|14839.5|14836.5|14842.5|14839.5|14827.5|14824.5|149
1648583100000|2022-03-29 19:45:00|14838.5|14835.5|14836.5|14833.5|14848.5|14845.5|14831.5|14828.5|163
1648583400000|2022-03-29 19:50:00|14837|14834|14837|14834|14842.5|14839.5|14825|14822|269
1648583700000|2022-03-29 19:55:00|14836.5|14833.5|14857.5|14854.5|14858|14855|14832|14829|307
1648584000000|2022-03-29 20:00:00|14863.1|14855.1|14850.6|14842.6|14863.2|14855.2|14845.5|14837.5|20
1648584300000|2022-03-29 20:05:00|14853|14845|14834.4|14826.4|14853|14845|14825.6|14817.6|0
1648584600000|2022-03-29 20:10:00|14833.2|14825.2|14829.7|14821.7|14834.5|14826.5|14828.5|14820.5|0
1648584900000|2022-03-29 20:15:00|14828.5|14820.5|14833.1|14825.1|14833.1|14825.1|14828.4|14820.4|0
1648585200000|2022-03-29 20:20:00|14833.7|14825.7|14833.5|14825.5|14838.3|14830.3|14833.1|14825.1|0
1648585500000|2022-03-29 20:25:00|14833.4|14825.4|14832.7|14824.7|14836|14828|14830.9|14822.9|0
1648585800000|2022-03-29 20:30:00|14832.6|14824.6|14834.6|14826.6|14834.6|14826.6|14831.4|14823.4|0
1648586100000|2022-03-29 20:35:00|14833.4|14825.4|14838.3|14830.3|14838.3|14830.3|14833.4|14825.4|0
1648586400000|2022-03-29 20:40:00|14837.1|14829.1|14838.2|14830.2|14839.5|14831.5|14837|14829|0
1648586700000|2022-03-29 20:45:00|14839.4|14831.4|14841|14833|14843.4|14835.4|14839.4|14831.4|0
1648587000000|2022-03-29 20:50:00|14838.6|14830.6|14838.7|14830.7|14841|14833|14838.6|14830.6|0
1648587300000|2022-03-29 20:55:00|14838.8|14830.8|14833.3|14825.3|14840.1|14832.1|14832|14824|0
1648587600000|2022-03-29 21:00:00|14833.5|14825.5|14831.1|14823.1|14833.5|14825.5|14831.1|14823.1|0
1648587900000|2022-03-29 21:05:00|14830.9|14822.9|14829.1|14821.1|14831.1|14823.1|14828.5|14820.5|0
1648588200000|2022-03-29 21:10:00|14829.6|14821.6|14824.2|14816.2|14829.7|14821.7|14823.2|14815.2|0
1648588500000|2022-03-29 21:15:00|14824.1|14816.1|14821.5|14813.5|14824.9|14816.9|14819.6|14811.6|0
1648588800000|2022-03-29 21:20:00|14821.8|14813.8|14822.7|14814.7|14823.9|14815.9|14821.5|14813.5|0
1648589100000|2022-03-29 21:25:00|14823.2|14815.2|14824.5|14816.5|14824.8|14816.8|14823|14815|0
1648589400000|2022-03-29 21:30:00|14824.9|14816.9|14826|14818|14826|14818|14824.7|14816.7|0
1648589700000|2022-03-29 21:35:00|14825.7|14817.7|14826.5|14818.5|14826.7|14818.7|14825|14817|0
1648590000000|2022-03-29 21:40:00|14824.3|14816.3|14825.4|14817.4|14825.8|14817.8|14823.8|14815.8|0
1648590300000|2022-03-29 21:45:00|14825.3|14817.3|14824.4|14816.4|14826.1|14818.1|14823.2|14815.2|0
1648590600000|2022-03-29 21:50:00|14823.3|14815.3|14826.1|14818.1|14826.1|14818.1|14823.3|14815.3|0
1648590900000|2022-03-29 21:55:00|14825.5|14817.5|14826.7|14818.7|14826.9|14818.9|14825.5|14817.5|0
1648591200000|2022-03-29 22:00:00|14829.2|14821.2|14819.1|14811.1|14831.6|14823.6|14819.1|14811.1|0
1648591500000|2022-03-29 22:05:00|14817.9|14809.9|14810.5|14802.5|14818.5|14810.5|14807.7|14799.7|0
1648591800000|2022-03-29 22:10:00|14811.1|14803.1|14809.7|14801.7|14813.4|14805.4|14807.2|14799.2|0
1648592100000|2022-03-29 22:15:00|14810.9|14802.9|14812.4|14804.4|14812.4|14804.4|14808.5|14800.5|0
1648592400000|2022-03-29 22:20:00|14812.3|14804.3|14816.8|14808.8|14816.9|14808.9|14808.7|14800.7|0
1648592700000|2022-03-29 22:25:00|14817.4|14809.4|14820.1|14812.1|14824.1|14816.1|14812|14804|0
1648593000000|2022-03-29 22:30:00|14821.3|14813.3|14822.3|14814.3|14827.7|14819.7|14820.8|14812.8|0
1648593300000|2022-03-29 22:35:00|14821.1|14813.1|14830.1|14822.1|14831.3|14823.3|14821.1|14813.1|0
1648593600000|2022-03-29 22:40:00|14830.7|14822.7|14830|14822|14831.4|14823.4|14827.1|14819.1|0
1648593900000|2022-03-29 22:45:00|14832.4|14824.4|14834.7|14826.7|14834.8|14826.8|14831.2|14823.2|0
1648594200000|2022-03-29 22:50:00|14833.5|14825.5|14823.8|14815.8|14834.7|14826.7|14822.6|14814.6|0
1648594500000|2022-03-29 22:55:00|14823.2|14815.2|14824.2|14816.2|14830.2|14822.2|14822.6|14814.6|0
1648594800000|2022-03-29 23:00:00|14823|14815|14826.7|14818.7|14830.3|14822.3|14821.8|14813.8|0
1648595100000|2022-03-29 23:05:00|14825.5|14817.5|14827.8|14819.8|14830.3|14822.3|14825.5|14817.5|0
1648595400000|2022-03-29 23:10:00|14827.7|14819.7|14827.7|14819.7|14832.6|14824.6|14825.9|14817.9|0
1648595700000|2022-03-29 23:15:00|14828.9|14820.9|14829|14821|14831.4|14823.4|14826.5|14818.5|0
1648596000000|2022-03-29 23:20:00|14828.3|14820.3|14828|14820|14831.6|14823.6|14827.8|14819.8|0
1648596300000|2022-03-29 23:25:00|14827.9|14819.9|14828.8|14820.8|14831.8|14823.8|14826.7|14818.7|0
1648596600000|2022-03-29 23:30:00|14827.6|14819.6|14825.2|14817.2|14829.9|14821.9|14822.8|14814.8|0
1648596900000|2022-03-29 23:35:00|14824|14816|14827.4|14819.4|14831.2|14823.2|14824|14816|0
1648597200000|2022-03-29 23:40:00|14826.8|14818.8|14836.7|14828.7|14837.1|14829.1|14826.2|14818.2|0
1648597500000|2022-03-29 23:45:00|14835.5|14827.5|14835.5|14827.5|14836.7|14828.7|14833.1|14825.1|0
1648597800000|2022-03-29 23:50:00|14836.7|14828.7|14833.2|14825.2|14836.8|14828.8|14832|14824|0
1648598100000|2022-03-29 23:55:00|14833.8|14825.8|14835.6|14827.6|14836.8|14828.8|14833.8|14825.8|0
1648598400000|2022-03-30 00:00:00|14834.4|14826.4|14817.5|14809.5|14834.4|14826.4|14816.2|14808.2|0
1648598700000|2022-03-30 00:05:00|14816.3|14808.3|14821.1|14813.1|14821.1|14813.1|14810.3|14802.3|0
1648599000000|2022-03-30 00:10:00|14819.9|14811.9|14820.9|14812.9|14822.1|14814.1|14815|14807|0
1648599300000|2022-03-30 00:15:00|14818.9|14810.9|14795|14789|14818.9|14810.9|14785.5|14779.5|86
1648599600000|2022-03-30 00:20:00|14795.5|14789.5|14798.5|14792.5|14800.5|14794.5|14795|14789|9
1648599900000|2022-03-30 00:25:00|14798|14792|14806|14800|14808|14802|14797.5|14791.5|4
1648600200000|2022-03-30 00:30:00|14806.5|14800.5|14805.5|14799.5|14815.5|14809.5|14805|14799|15
1648600500000|2022-03-30 00:35:00|14805|14799|14803|14797|14807|14801|14803|14797|1
1648600800000|2022-03-30 00:40:00|14802.5|14796.5|14798.5|14792.5|14805|14799|14798|14792|11
1648601100000|2022-03-30 00:45:00|14799|14793|14802|14796|14802|14796|14797|14791|2
1648601400000|2022-03-30 00:50:00|14801.5|14795.5|14795|14789|14804|14798|14792.5|14786.5|11
1648601700000|2022-03-30 00:55:00|14791|14785|14795|14789|14796|14790|14788|14782|7
1648602000000|2022-03-30 01:00:00|14793.5|14787.5|14793.5|14787.5|14794.5|14788.5|14788|14782|6
1648602300000|2022-03-30 01:05:00|14793|14787|14799.5|14793.5|14803.5|14797.5|14791|14785|5
1648602600000|2022-03-30 01:10:00|14798|14792|14795|14789|14798|14792|14787.5|14781.5|9
1648602900000|2022-03-30 01:15:00|14794.5|14788.5|14790.5|14784.5|14795.5|14789.5|14786|14780|3
1648603200000|2022-03-30 01:20:00|14788.5|14782.5|14793.5|14787.5|14797.5|14791.5|14788.5|14782.5|9
1648603500000|2022-03-30 01:25:00|14794|14788|14813.5|14807.5|14821|14815|14793.5|14787.5|5
1648603800000|2022-03-30 01:30:00|14814|14808|14809.5|14803.5|14819.5|14813.5|14808|14802|14
1648604100000|2022-03-30 01:35:00|14811.5|14805.5|14805.5|14799.5|14813.5|14807.5|14804|14798|3
1648604400000|2022-03-30 01:40:00|14806|14800|14817.5|14811.5|14817.5|14811.5|14805.5|14799.5|4
1648604700000|2022-03-30 01:45:00|14818|14812|14812.5|14806.5|14829.5|14823.5|14812.5|14806.5|8
1648605000000|2022-03-30 01:50:00|14814.5|14808.5|14806.5|14800.5|14816|14810|14803.5|14797.5|5
1648605300000|2022-03-30 01:55:00|14807|14801|14804|14798|14807|14801|14800|14794|1
1648605600000|2022-03-30 02:00:00|14804.5|14798.5|14789.5|14783.5|14805|14799|14789.5|14783.5|17
1648605900000|2022-03-30 02:05:00|14790|14784|14789.5|14783.5|14795|14789|14789|14783|10
1648606200000|2022-03-30 02:10:00|14790|14784|14790.5|14784.5|14796|14790|14789|14783|7
1648606500000|2022-03-30 02:15:00|14791.5|14785.5|14779.5|14773.5|14792|14786|14778|14772|20
1648606800000|2022-03-30 02:20:00|14779|14773|14780|14774|14782|14776|14776|14770|2
1648607100000|2022-03-30 02:25:00|14779.5|14773.5|14780.5|14774.5|14783|14777|14777|14771|3
1648607400000|2022-03-30 02:30:00|14780|14774|14774|14768|14782|14776|14768|14762|4
1648607700000|2022-03-30 02:35:00|14773.5|14767.5|14775|14769|14776|14770|14771|14765|13
1648608000000|2022-03-30 02:40:00|14775.5|14769.5|14771|14765|14777|14771|14769.5|14763.5|1
1648608300000|2022-03-30 02:45:00|14770.5|14764.5|14773|14767|14773|14767|14769.5|14763.5|0
1648608600000|2022-03-30 02:50:00|14774|14768|14772.5|14766.5|14778|14772|14771.5|14765.5|8
1648608900000|2022-03-30 02:55:00|14773|14767|14767|14761|14774|14768|14765.5|14759.5|10
1648609200000|2022-03-30 03:00:00|14767.5|14761.5|14774|14768|14774|14768|14767|14761|3
1648609500000|2022-03-30 03:05:00|14775|14769|14777|14771|14780|14774|14774.5|14768.5|5
1648609800000|2022-03-30 03:10:00|14777.5|14771.5|14775.5|14769.5|14778|14772|14771.5|14765.5|11
1648610100000|2022-03-30 03:15:00|14775|14769|14768.5|14762.5|14776.5|14770.5|14767.5|14761.5|17
1648610400000|2022-03-30 03:20:00|14769|14763|14772.5|14766.5|14772.5|14766.5|14767|14761|4
1648610700000|2022-03-30 03:25:00|14773|14767|14778|14772|14778|14772|14771|14765|7
1648611000000|2022-03-30 03:30:00|14777.5|14771.5|14770.5|14764.5|14780|14774|14769.5|14763.5|18
1648611300000|2022-03-30 03:35:00|14771.5|14765.5|14766|14760|14775|14769|14766|14760|7
1648611600000|2022-03-30 03:40:00|14766.5|14760.5|14772|14766|14773.5|14767.5|14766.5|14760.5|4
1648611900000|2022-03-30 03:45:00|14772.5|14766.5|14771|14765|14776.5|14770.5|14765.5|14759.5|9
1648612200000|2022-03-30 03:50:00|14771.5|14765.5|14771.5|14765.5|14772.5|14766.5|14769.5|14763.5|3
1648612500000|2022-03-30 03:55:00|14770.5|14764.5|14764|14758|14773.5|14767.5|14762.5|14756.5|5
1648612800000|2022-03-30 04:00:00|14763.5|14757.5|14771.5|14765.5|14772|14766|14762.5|14756.5|7
1648613100000|2022-03-30 04:05:00|14772|14766|14770|14764|14774.5|14768.5|14770|14764|2
1648613400000|2022-03-30 04:10:00|14769.5|14763.5|14774|14768|14775.5|14769.5|14769.5|14763.5|3
1648613700000|2022-03-30 04:15:00|14774.5|14768.5|14769|14763|14776.5|14770.5|14768.5|14762.5|4
1648614000000|2022-03-30 04:20:00|14770|14764|14769|14763|14770.5|14764.5|14769|14763|0
1648614300000|2022-03-30 04:25:00|14770|14764|14768.5|14762.5|14776|14770|14768.5|14762.5|3
1648614600000|2022-03-30 04:30:00|14769|14763|14742|14736|14770.5|14764.5|14742|14736|42
1648614900000|2022-03-30 04:35:00|14741|14735|14739|14733|14744|14738|14737|14731|15
1648615200000|2022-03-30 04:40:00|14738.5|14732.5|14725|14719|14739|14733|14719.5|14713.5|32
1648615500000|2022-03-30 04:45:00|14725.5|14719.5|14734|14728|14739.5|14733.5|14724.5|14718.5|23
1648615800000|2022-03-30 04:50:00|14734.5|14728.5|14729|14723|14734.5|14728.5|14728.5|14722.5|8
1648616100000|2022-03-30 04:55:00|14729.5|14723.5|14734.5|14728.5|14735.5|14729.5|14729.5|14723.5|7
1648616400000|2022-03-30 05:00:00|14735|14729|14739.5|14733.5|14744|14738|14731|14725|5
1648616700000|2022-03-30 05:05:00|14740|14734|14740.5|14734.5|14747.5|14741.5|14738|14732|38
1648617000000|2022-03-30 05:10:00|14743.5|14737.5|14737.5|14731.5|14746.5|14740.5|14735.5|14729.5|8
1648617300000|2022-03-30 05:15:00|14737|14731|14740|14734|14741.5|14735.5|14733|14727|16
1648617600000|2022-03-30 05:20:00|14740.5|14734.5|14745|14739|14748.5|14742.5|14737|14731|23
1648617900000|2022-03-30 05:25:00|14745.5|14739.5|14749.5|14743.5|14751.5|14745.5|14744.5|14738.5|9
1648618200000|2022-03-30 05:30:00|14750|14744|14754|14748|14756.5|14750.5|14746.5|14740.5|30
1648618500000|2022-03-30 05:35:00|14753.5|14747.5|14775|14769|14775|14769|14752|14746|37
1648618800000|2022-03-30 05:40:00|14773.5|14767.5|14778|14772|14778.5|14772.5|14773.5|14767.5|11
1648619100000|2022-03-30 05:45:00|14778.5|14772.5|14787.5|14781.5|14789|14783|14777.5|14771.5|31
1648619400000|2022-03-30 05:50:00|14788|14782|14787.5|14781.5|14794|14788|14782|14776|43
1648619700000|2022-03-30 05:55:00|14788|14782|14794|14788|14794.5|14788.5|14775.5|14769.5|51
1648620000000|2022-03-30 06:00:00|14794.5|14788.5|14774.9|14772.1|14795.9|14793.1|14770.9|14768.1|196
1648620300000|2022-03-30 06:05:00|14774.4|14771.6|14772.4|14769.6|14777.4|14774.6|14766.4|14763.6|94
1648620600000|2022-03-30 06:10:00|14772.9|14770.1|14761.9|14759.1|14777.9|14775.1|14761.4|14758.6|120
1648620900000|2022-03-30 06:15:00|14762.4|14759.6|14774.9|14772.1|14775.4|14772.6|14761.4|14758.6|68
1648621200000|2022-03-30 06:20:00|14774.4|14771.6|14759.4|14756.6|14774.4|14771.6|14752.4|14749.6|108
1648621500000|2022-03-30 06:25:00|14759.9|14757.1|14766.9|14764.1|14771.9|14769.1|14755.9|14753.1|93
1648621800000|2022-03-30 06:30:00|14767.4|14764.6|14759.9|14757.1|14768.4|14765.6|14755.9|14753.1|89
1648622100000|2022-03-30 06:35:00|14760.4|14757.6|14755.4|14752.6|14764.4|14761.6|14747.9|14745.1|82
1648622400000|2022-03-30 06:40:00|14755.9|14753.1|14745.4|14742.6|14757.4|14754.6|14744.4|14741.6|73
1648622700000|2022-03-30 06:45:00|14747.4|14744.6|14739.9|14737.1|14750.9|14748.1|14734.4|14731.6|158
1648623000000|2022-03-30 06:50:00|14739.4|14736.6|14749.9|14747.1|14752.4|14749.6|14735.4|14732.6|136
1648623300000|2022-03-30 06:55:00|14749.4|14746.6|14748.4|14745.6|14758.4|14755.6|14744.9|14742.1|289
1648623600000|2022-03-30 07:00:00|14747.7|14746.3|14717.7|14716.3|14748.7|14747.3|14700.2|14698.8|1332
1648623900000|2022-03-30 07:05:00|14717.2|14715.8|14722.7|14721.3|14726.2|14724.8|14687.7|14686.3|911
1648624200000|2022-03-30 07:10:00|14721.2|14719.8|14734.7|14733.3|14745.7|14744.3|14717.2|14715.8|745
1648624500000|2022-03-30 07:15:00|14734.2|14732.8|14670.7|14669.3|14734.2|14732.8|14667.2|14665.8|857
1648624800000|2022-03-30 07:20:00|14670.2|14668.8|14679.7|14678.3|14691.7|14690.3|14645.7|14644.3|1119
1648625100000|2022-03-30 07:25:00|14680.2|14678.8|14665.7|14664.3|14691.2|14689.8|14659.7|14658.3|606
1648625400000|2022-03-30 07:30:00|14666.2|14664.8|14674.2|14672.8|14680.7|14679.3|14660.7|14659.3|420
1648625700000|2022-03-30 07:35:00|14674.7|14673.3|14666.2|14664.8|14683.7|14682.3|14664.7|14663.3|505
1648626000000|2022-03-30 07:40:00|14666.7|14665.3|14692.8|14691.4|14695.3|14693.9|14662.7|14661.3|449
1648626300000|2022-03-30 07:45:00|14693.3|14691.9|14669.8|14668.4|14705.3|14703.9|14664.8|14663.4|661
1648626600000|2022-03-30 07:50:00|14670.3|14668.9|14662.8|14661.4|14685.3|14683.9|14657.3|14655.9|316
1648626900000|2022-03-30 07:55:00|14663.3|14661.9|14672.3|14670.9|14672.3|14670.9|14656.8|14655.4|299
1648627200000|2022-03-30 08:00:00|14671.8|14670.4|14635.3|14633.9|14672.3|14670.9|14621.8|14620.4|710
1648627500000|2022-03-30 08:05:00|14634.3|14632.9|14633.8|14632.4|14642.8|14641.4|14620.8|14619.4|432
1648627800000|2022-03-30 08:10:00|14633.3|14631.9|14590.8|14589.4|14635.3|14633.9|14589.8|14588.4|1121
1648628100000|2022-03-30 08:15:00|14590.3|14588.9|14618.8|14617.4|14624.3|14622.9|14584.8|14583.4|613
1648628400000|2022-03-30 08:20:00|14618.3|14616.9|14621.8|14620.4|14637.8|14636.4|14618.3|14616.9|446
1648628700000|2022-03-30 08:25:00|14621.3|14619.9|14622.8|14621.4|14625.8|14624.4|14608.8|14607.4|330
1648629000000|2022-03-30 08:30:00|14623.3|14621.9|14634.8|14633.4|14637.8|14636.4|14618.8|14617.4|370
1648629300000|2022-03-30 08:35:00|14634.3|14632.9|14613.8|14612.4|14635.8|14634.4|14609.8|14608.4|237
1648629600000|2022-03-30 08:40:00|14613.3|14611.9|14604.3|14602.9|14613.3|14611.9|14586.8|14585.4|534
1648629900000|2022-03-30 08:45:00|14604.8|14603.4|14598.8|14597.4|14607.3|14605.9|14596.8|14595.4|221
1648630200000|2022-03-30 08:50:00|14598.3|14596.9|14604.8|14603.4|14609.8|14608.4|14597.3|14595.9|157
1648630500000|2022-03-30 08:55:00|14605.3|14603.9|14631.8|14630.4|14633.3|14631.9|14604.8|14603.4|373
1648630800000|2022-03-30 09:00:00|14632.3|14630.9|14633.8|14632.4|14644.8|14643.4|14630.8|14629.4|327
1648631100000|2022-03-30 09:05:00|14634.3|14632.9|14622.3|14620.9|14635.8|14634.4|14616.8|14615.4|305
1648631400000|2022-03-30 09:10:00|14621.8|14620.4|14622.8|14621.4|14625.3|14623.9|14612.3|14610.9|217
1648631700000|2022-03-30 09:15:00|14623.3|14621.9|14628.8|14627.4|14633.3|14631.9|14618.3|14616.9|207
1648632000000|2022-03-30 09:20:00|14629.3|14627.9|14651.8|14650.4|14652.8|14651.4|14626.8|14625.4|409
1648632300000|2022-03-30 09:25:00|14652.3|14650.9|14640.8|14639.4|14653.3|14651.9|14636.8|14635.4|235
1648632600000|2022-03-30 09:30:00|14641.3|14639.9|14640.3|14638.9|14643.8|14642.4|14633.8|14632.4|192
1648632900000|2022-03-30 09:35:00|14639.8|14638.4|14621.8|14620.4|14641.3|14639.9|14617.8|14616.4|288
1648633200000|2022-03-30 09:40:00|14622.8|14621.4|14637.8|14636.4|14641.8|14640.4|14621.8|14620.4|107
1648633500000|2022-03-30 09:45:00|14637.3|14635.9|14641.3|14639.9|14648.8|14647.4|14630.8|14629.4|193
1648633800000|2022-03-30 09:50:00|14640.3|14638.9|14645.8|14644.4|14651.8|14650.4|14637.8|14636.4|161
1648634100000|2022-03-30 09:55:00|14645.3|14643.9|14647.8|14646.4|14653.3|14651.9|14640.8|14639.4|160
1648634400000|2022-03-30 10:00:00|14648.8|14647.4|14631.8|14630.4|14648.8|14647.4|14562.8|14561.4|2354
1648634700000|2022-03-30 10:05:00|14631.3|14629.9|14593.8|14592.4|14637.8|14636.4|14588.3|14586.9|562
1648635000000|2022-03-30 10:10:00|14594.8|14593.4|14615.3|14613.9|14619.8|14618.4|14585.8|14584.4|411
1648635300000|2022-03-30 10:15:00|14615.8|14614.4|14610.8|14609.4|14621.3|14619.9|14600.3|14598.9|166
1648635600000|2022-03-30 10:20:00|14611.8|14610.4|14617.8|14616.4|14620.3|14618.9|14603.8|14602.4|189
1648635900000|2022-03-30 10:25:00|14618.3|14616.9|14610.8|14609.4|14621.3|14619.9|14603.8|14602.4|219
1648636200000|2022-03-30 10:30:00|14611.3|14609.9|14615.3|14613.9|14620.3|14618.9|14607.8|14606.4|146
1648636500000|2022-03-30 10:35:00|14615.8|14614.4|14609.8|14608.4|14617.8|14616.4|14603.8|14602.4|161
1648636800000|2022-03-30 10:40:00|14609.3|14607.9|14612.8|14611.4|14616.3|14614.9|14604.3|14602.9|210
1648637100000|2022-03-30 10:45:00|14613.8|14612.4|14636.8|14635.4|14639.3|14637.9|14612.8|14611.4|316
1648637400000|2022-03-30 10:50:00|14637.3|14635.9|14639.8|14638.4|14642.8|14641.4|14633.8|14632.4|239
1648637700000|2022-03-30 10:55:00|14640.3|14638.9|14625.8|14624.4|14640.8|14639.4|14622.3|14620.9|202
1648638000000|2022-03-30 11:00:00|14627.8|14626.4|14629.3|14627.9|14642.3|14640.9|14620.8|14619.4|188
1648638300000|2022-03-30 11:05:00|14628.8|14627.4|14607.3|14605.9|14629.3|14627.9|14606.3|14604.9|274
1648638600000|2022-03-30 11:10:00|14606.8|14605.4|14607.8|14606.4|14613.3|14611.9|14603.8|14602.4|137
1648638900000|2022-03-30 11:15:00|14608.8|14607.4|14602.8|14601.4|14613.3|14611.9|14598.3|14596.9|150
1648639200000|2022-03-30 11:20:00|14603.8|14602.4|14610.8|14609.4|14614.3|14612.9|14599.8|14598.4|136
1648639500000|2022-03-30 11:25:00|14611.3|14609.9|14610.8|14609.4|14628.3|14626.9|14605.3|14603.9|207
1648639800000|2022-03-30 11:30:00|14611.8|14610.4|14621.8|14620.4|14624.8|14623.4|14599.8|14598.4|205
1648640100000|2022-03-30 11:35:00|14621.3|14619.9|14618.8|14617.4|14625.8|14624.4|14605.8|14604.4|383
1648640400000|2022-03-30 11:40:00|14619.4|14618|14610.9|14609.5|14625.9|14624.5|14610.4|14609|125
1648640700000|2022-03-30 11:45:00|14610.4|14609|14614.4|14613|14615.4|14614|14604.9|14603.5|70
1648641000000|2022-03-30 11:50:00|14614.9|14613.5|14622.4|14621|14624.9|14623.5|14613.9|14612.5|131
1648641300000|2022-03-30 11:55:00|14622.9|14621.5|14615.9|14614.5|14626.4|14625|14612.4|14611|131
1648641600000|2022-03-30 12:00:00|14616.4|14615|14618.9|14617.5|14620.9|14619.5|14608.9|14607.5|152
1648641900000|2022-03-30 12:05:00|14618.4|14617|14616.4|14615|14618.4|14617|14609.9|14608.5|164
1648642200000|2022-03-30 12:10:00|14615.9|14614.5|14577.9|14576.5|14620.4|14619|14569.9|14568.5|582
1648642500000|2022-03-30 12:15:00|14578.4|14577|14582.4|14581|14583.4|14582|14567.4|14566|251
1648642800000|2022-03-30 12:20:00|14581.9|14580.5|14558.4|14557|14584.4|14583|14557.9|14556.5|601
1648643100000|2022-03-30 12:25:00|14558.9|14557.5|14568.4|14567|14573.4|14572|14558.4|14557|250
1648643400000|2022-03-30 12:30:00|14567.4|14566|14577.4|14576|14583.9|14582.5|14567.4|14566|342
1648643700000|2022-03-30 12:35:00|14577.9|14576.5|14603.9|14602.5|14619.9|14618.5|14577.4|14576|744
1648644000000|2022-03-30 12:40:00|14603.4|14602|14608.4|14607|14617.9|14616.5|14603.4|14602|352
1648644300000|2022-03-30 12:45:00|14607.9|14606.5|14598.4|14597|14608.4|14607|14591.4|14590|185
1648644600000|2022-03-30 12:50:00|14598.9|14597.5|14601.4|14600|14612.4|14611|14591.9|14590.5|279
1648644900000|2022-03-30 12:55:00|14600.9|14599.5|14607.4|14606|14609.9|14608.5|14597.4|14596|182
1648645200000|2022-03-30 13:00:00|14608.4|14607|14587.4|14586|14608.4|14607|14581.4|14580|303
1648645500000|2022-03-30 13:05:00|14586.4|14585|14584.4|14583|14592.4|14591|14576.9|14575.5|235
1648645800000|2022-03-30 13:10:00|14584.9|14583.5|14589.4|14588|14590.4|14589|14575.9|14574.5|241
1648646100000|2022-03-30 13:15:00|14589.9|14588.5|14599.4|14598|14603.4|14602|14580.9|14579.5|410
1648646400000|2022-03-30 13:20:00|14598.4|14597|14609.4|14608|14637.4|14636|14597.4|14596|985
1648646700000|2022-03-30 13:25:00|14608.9|14607.5|14628.9|14627.5|14634.9|14633.5|14608.4|14607|646
1648647000000|2022-03-30 13:30:00|14627.9|14626.5|14607.9|14606.5|14634.4|14633|14604.9|14603.5|347
1648647300000|2022-03-30 13:35:00|14607.4|14606|14588.4|14587|14612.9|14611.5|14587.4|14586|644
1648647600000|2022-03-30 13:40:00|14588.9|14587.5|14596.4|14595|14604.9|14603.5|14588.4|14587|222
1648647900000|2022-03-30 13:45:00|14596.9|14595.5|14605.4|14604|14607.9|14606.5|14584.9|14583.5|962
1648648200000|2022-03-30 13:50:00|14605.9|14604.5|14580.9|14579.5|14613.4|14612|14578.4|14577|894
1648648500000|2022-03-30 13:55:00|14581.4|14580|14601.4|14600|14601.9|14600.5|14572.9|14571.5|414
1648648800000|2022-03-30 14:00:00|14601.9|14600.5|14605.9|14604.5|14606.9|14605.5|14588.9|14587.5|315
1648649100000|2022-03-30 14:05:00|14605.4|14604|14594.4|14593|14613.4|14612|14590.4|14589|226
1648649400000|2022-03-30 14:10:00|14594.9|14593.5|14605.9|14604.5|14609.4|14608|14593.4|14592|208
1648649700000|2022-03-30 14:15:00|14605.4|14604|14588.9|14587.5|14610.4|14609|14577.4|14576|214
1648650000000|2022-03-30 14:20:00|14589.4|14588|14599.4|14598|14601.4|14600|14588.4|14587|208
1648650300000|2022-03-30 14:25:00|14599.9|14598.5|14594.4|14593|14602.9|14601.5|14588.9|14587.5|169
1648650600000|2022-03-30 14:30:00|14593.9|14592.5|14587.4|14586|14596.4|14595|14575.4|14574|299
1648650900000|2022-03-30 14:35:00|14587.9|14586.5|14590.4|14589|14599.9|14598.5|14582.9|14581.5|275
1648651200000|2022-03-30 14:40:00|14589.9|14588.5|14598.9|14597.5|14600.4|14599|14577.4|14576|311
1648651500000|2022-03-30 14:45:00|14598.4|14597|14608.9|14607.5|14610.4|14609|14592.9|14591.5|329
1648651800000|2022-03-30 14:50:00|14609.4|14608|14600.4|14599|14612.9|14611.5|14597.9|14596.5|181
1648652100000|2022-03-30 14:55:00|14600.9|14599.5|14586.4|14585|14603.4|14602|14581.4|14580|300
1648652400000|2022-03-30 15:00:00|14586.9|14585.5|14590.4|14589|14598.9|14597.5|14580.9|14579.5|289
1648652700000|2022-03-30 15:05:00|14589.9|14588.5|14579.4|14578|14593.4|14592|14576.9|14575.5|304
1648653000000|2022-03-30 15:10:00|14578.9|14577.5|14583.4|14582|14586.4|14585|14563.4|14562|503
1648653300000|2022-03-30 15:15:00|14583.9|14582.5|14586.4|14585|14602.9|14601.5|14581.9|14580.5|543
1648653600000|2022-03-30 15:20:00|14586.9|14585.5|14580.9|14579.5|14589.4|14588|14574.9|14573.5|482
1648653900000|2022-03-30 15:25:00|14580.4|14579|14568.4|14567|14582.9|14581.5|14553.9|14552.5|1240
1648654200000|2022-03-30 15:30:00|14568.1|14565.3|14606.1|14603.3|14610.1|14607.3|14566.1|14563.3|1581
1648654500000|2022-03-30 15:35:00|14606.6|14603.8|14634.1|14631.3|14640.6|14637.8|14604.1|14601.3|1279
1648654800000|2022-03-30 15:40:00|14633.6|14630.8|14617.1|14614.3|14637.1|14634.3|14611.6|14608.8|417
1648655100000|2022-03-30 15:45:00|14616.6|14613.8|14614.1|14611.3|14617.1|14614.3|14607.1|14604.3|180
1648655400000|2022-03-30 15:50:00|14614.6|14611.8|14611.1|14608.3|14620.1|14617.3|14609.1|14606.3|155
1648655700000|2022-03-30 15:55:00|14611.6|14608.8|14622.1|14619.3|14622.6|14619.8|14607.1|14604.3|156
1648656000000|2022-03-30 16:00:00|14621.6|14618.8|14634.1|14631.3|14636.1|14633.3|14619.6|14616.8|236
1648656300000|2022-03-30 16:05:00|14634.6|14631.8|14620.6|14617.8|14634.6|14631.8|14617.6|14614.8|143
1648656600000|2022-03-30 16:10:00|14620.1|14617.3|14611.6|14608.8|14623.1|14620.3|14610.1|14607.3|157
1648656900000|2022-03-30 16:15:00|14611.1|14608.3|14616.6|14613.8|14621.1|14618.3|14610.1|14607.3|93
1648657200000|2022-03-30 16:20:00|14617.1|14614.3|14599.6|14596.8|14621.1|14618.3|14599.1|14596.3|184
1648657500000|2022-03-30 16:25:00|14600.1|14597.3|14609.6|14606.8|14612.1|14609.3|14599.6|14596.8|156
1648657800000|2022-03-30 16:30:00|14610.6|14607.8|14611.6|14608.8|14611.6|14608.8|14600.6|14597.8|66
1648658100000|2022-03-30 16:35:00|14612.1|14609.3|14624.6|14621.8|14625.1|14622.3|14609.1|14606.3|81
1648658400000|2022-03-30 16:40:00|14625.1|14622.3|14623.6|14620.8|14627.1|14624.3|14618.1|14615.3|74
1648658700000|2022-03-30 16:45:00|14624.1|14621.3|14622.1|14619.3|14631.6|14628.8|14619.6|14616.8|111
1648659000000|2022-03-30 16:50:00|14621.6|14618.8|14622.1|14619.3|14623.1|14620.3|14615.6|14612.8|60
1648659300000|2022-03-30 16:55:00|14622.6|14619.8|14622.6|14619.8|14628.1|14625.3|14615.6|14612.8|110
1648659600000|2022-03-30 17:00:00|14623.1|14620.3|14616.1|14613.3|14624.1|14621.3|14614.1|14611.3|69
1648659900000|2022-03-30 17:05:00|14616.6|14613.8|14611.6|14608.8|14617.6|14614.8|14607.1|14604.3|62
1648660200000|2022-03-30 17:10:00|14612.1|14609.3|14618.6|14615.8|14618.6|14615.8|14609.1|14606.3|46
1648660500000|2022-03-30 17:15:00|14619.1|14616.3|14610.1|14607.3|14619.6|14616.8|14607.6|14604.8|28
1648660800000|2022-03-30 17:20:00|14609.6|14606.8|14611.6|14608.8|14614.1|14611.3|14604.1|14601.3|66
1648661100000|2022-03-30 17:25:00|14611.1|14608.3|14606.6|14603.8|14611.1|14608.3|14602.6|14599.8|49
1648661400000|2022-03-30 17:30:00|14606.1|14603.3|14609.6|14606.8|14613.6|14610.8|14603.6|14600.8|56
1648661700000|2022-03-30 17:35:00|14609.1|14606.3|14608.6|14605.8|14612.6|14609.8|14607.1|14604.3|51
1648662000000|2022-03-30 17:40:00|14608.1|14605.3|14607.6|14604.8|14609.6|14606.8|14604.6|14601.8|55
1648662300000|2022-03-30 17:45:00|14607.1|14604.3|14607.6|14604.8|14608.6|14605.8|14601.1|14598.3|40
1648662600000|2022-03-30 17:50:00|14608.1|14605.3|14607.6|14604.8|14611.1|14608.3|14606.6|14603.8|21
1648662900000|2022-03-30 17:55:00|14607.1|14604.3|14602.1|14599.3|14608.1|14605.3|14598.1|14595.3|47
1648663200000|2022-03-30 18:00:00|14601.6|14598.8|14613.6|14610.8|14617.6|14614.8|14600.6|14597.8|68
1648663500000|2022-03-30 18:05:00|14613.1|14610.3|14615.6|14612.8|14617.1|14614.3|14604.1|14601.3|52
1648663800000|2022-03-30 18:10:00|14615.1|14612.3|14617.6|14614.8|14619.6|14616.8|14613.6|14610.8|49
1648664100000|2022-03-30 18:15:00|14617.1|14614.3|14605.6|14602.8|14617.6|14614.8|14601.6|14598.8|63
1648664400000|2022-03-30 18:20:00|14606.1|14603.3|14602.6|14599.8|14606.6|14603.8|14600.6|14597.8|32
1648664700000|2022-03-30 18:25:00|14603.1|14600.3|14606.6|14603.8|14608.1|14605.3|14598.1|14595.3|48
1648665000000|2022-03-30 18:30:00|14606.1|14603.3|14607.6|14604.8|14609.6|14606.8|14601.1|14598.3|32
1648665300000|2022-03-30 18:35:00|14608.1|14605.3|14614.6|14611.8|14619.6|14616.8|14606.6|14603.8|56
1648665600000|2022-03-30 18:40:00|14614.1|14611.3|14605.1|14602.3|14614.6|14611.8|14600.6|14597.8|57
1648665900000|2022-03-30 18:45:00|14604.6|14601.8|14602.1|14599.3|14605.6|14602.8|14596.1|14593.3|54
1648666200000|2022-03-30 18:50:00|14603.1|14600.3|14596.6|14593.8|14605.1|14602.3|14594.1|14591.3|70
1648666500000|2022-03-30 18:55:00|14597.1|14594.3|14593.6|14590.8|14605.1|14602.3|14592.1|14589.3|104
1648666800000|2022-03-30 19:00:00|14594.1|14591.3|14588.6|14585.8|14596.1|14593.3|14588.1|14585.3|92
1648667100000|2022-03-30 19:05:00|14588.1|14585.3|14587.6|14584.8|14593.1|14590.3|14582.6|14579.8|110
1648667400000|2022-03-30 19:10:00|14587.1|14584.3|14580.1|14577.3|14587.1|14584.3|14566.6|14563.8|372
1648667700000|2022-03-30 19:15:00|14579.6|14576.8|14568.6|14565.8|14582.1|14579.3|14566.1|14563.3|89
1648668000000|2022-03-30 19:20:00|14568.1|14565.3|14538.6|14535.8|14569.6|14566.8|14537.6|14534.8|341
1648668300000|2022-03-30 19:25:00|14539.1|14536.3|14545.6|14542.8|14551.1|14548.3|14529.1|14526.3|437
1648668600000|2022-03-30 19:30:00|14544.6|14541.8|14562.6|14559.8|14571.6|14568.8|14543.6|14540.8|313
1648668900000|2022-03-30 19:35:00|14562.1|14559.3|14556.6|14553.8|14576.6|14573.8|14556.6|14553.8|158
1648669200000|2022-03-30 19:40:00|14557.1|14554.3|14562.1|14559.3|14570.6|14567.8|14547.6|14544.8|204
1648669500000|2022-03-30 19:45:00|14562.6|14559.8|14575.6|14572.8|14580.1|14577.3|14562.1|14559.3|181
1648669800000|2022-03-30 19:50:00|14575.1|14572.3|14544.6|14541.8|14575.6|14572.8|14538.6|14535.8|279
1648670100000|2022-03-30 19:55:00|14546.1|14543.3|14599.1|14596.3|14599.6|14596.8|14546.1|14543.3|286
1648670400000|2022-03-30 20:00:00|14601.1|14598.3|14610.7|14603.7|14610.7|14603.7|14589.8|14582.8|19
1648670700000|2022-03-30 20:05:00|14609.5|14602.5|14607.6|14600.6|14613.4|14606.4|14604|14597|0
1648671000000|2022-03-30 20:10:00|14606.4|14599.4|14610.4|14603.4|14612.6|14605.6|14604.3|14597.3|0
1648671300000|2022-03-30 20:15:00|14609.8|14602.8|14603.4|14596.4|14610.4|14603.4|14602.2|14595.2|0
1648671600000|2022-03-30 20:20:00|14606.3|14599.3|14608.2|14601.2|14610.5|14603.5|14605.7|14598.7|0
1648671900000|2022-03-30 20:25:00|14607|14600|14610|14603|14611.4|14604.4|14607|14600|0
1648672200000|2022-03-30 20:30:00|14611.2|14604.2|14611.5|14604.5|14613.9|14606.9|14611.2|14604.2|0
1648672500000|2022-03-30 20:35:00|14612|14605|14611.4|14604.4|14612.7|14605.7|14610.2|14603.2|0
1648672800000|2022-03-30 20:40:00|14612.2|14605.2|14623.2|14616.2|14623.3|14616.3|14612.2|14605.2|0
1648673100000|2022-03-30 20:45:00|14623.8|14616.8|14624.4|14617.4|14626.8|14619.8|14618.4|14611.4|0
1648673400000|2022-03-30 20:50:00|14625|14618|14620.7|14613.7|14625|14618|14619|14612|0
1648673700000|2022-03-30 20:55:00|14619.5|14612.5|14614.8|14607.8|14619.5|14612.5|14613.9|14606.9|0
1648674000000|2022-03-30 21:00:00|14615.4|14608.4|14613.6|14606.6|14617|14610|14613|14606|0
1648674300000|2022-03-30 21:05:00|14614.1|14607.1|14613.7|14606.7|14614.1|14607.1|14613.4|14606.4|0
1648674600000|2022-03-30 21:10:00|14613.4|14606.4|14612.8|14605.8|14613.9|14606.9|14612.8|14605.8|0
1648674900000|2022-03-30 21:15:00|14612.6|14605.6|14613.3|14606.3|14613.3|14606.3|14612.2|14605.2|0
1648675200000|2022-03-30 21:20:00|14612.8|14605.8|14613.8|14606.8|14615.8|14608.8|14612.8|14605.8|0
1648675500000|2022-03-30 21:25:00|14613.9|14606.9|14611.9|14604.9|14613.9|14606.9|14611.3|14604.3|0
1648675800000|2022-03-30 21:30:00|14612|14605|14611.2|14604.2|14612|14605|14611|14604|0
1648676100000|2022-03-30 21:35:00|14611.5|14604.5|14610.7|14603.7|14611.9|14604.9|14610.7|14603.7|0
1648676400000|2022-03-30 21:40:00|14611.6|14604.6|14612.2|14605.2|14612.3|14605.3|14611.4|14604.4|0
1648676700000|2022-03-30 21:45:00|14612.3|14605.3|14612.9|14605.9|14612.9|14605.9|14612.2|14605.2|0
1648677000000|2022-03-30 21:50:00|14613.7|14606.7|14611.6|14604.6|14613.9|14606.9|14610.5|14603.5|0
1648677300000|2022-03-30 21:55:00|14610.7|14603.7|14612.7|14605.7|14613.5|14606.5|14610.7|14603.7|0
1648677600000|2022-03-30 22:00:00|14601.7|14594.7|14606.5|14599.5|14613.6|14606.6|14601.7|14594.7|0
1648677900000|2022-03-30 22:05:00|14607.1|14600.1|14609.5|14602.5|14613|14606|14604.7|14597.7|0
1648678200000|2022-03-30 22:10:00|14610.6|14603.6|14610.7|14603.7|14610.7|14603.7|14605.9|14598.9|0
1648678500000|2022-03-30 22:15:00|14611.2|14604.2|14608.6|14601.6|14611.2|14604.2|14606.2|14599.2|0
1648678800000|2022-03-30 22:20:00|14607.4|14600.4|14615.1|14608.1|14615.1|14608.1|14607.4|14600.4|0
1648679100000|2022-03-30 22:25:00|14615.2|14608.2|14615.1|14608.1|14615.3|14608.3|14612.6|14605.6|0
1648679400000|2022-03-30 22:30:00|14614.5|14607.5|14610.2|14603.2|14614.5|14607.5|14609|14602|0
1648679700000|2022-03-30 22:35:00|14611.4|14604.4|14605.6|14598.6|14611.4|14604.4|14605.5|14598.5|0
1648680000000|2022-03-30 22:40:00|14605|14598|14611.5|14604.5|14615.1|14608.1|14605|14598|0
1648680300000|2022-03-30 22:45:00|14612.7|14605.7|14610.4|14603.4|14612.7|14605.7|14608|14601|0
1648680600000|2022-03-30 22:50:00|14610.3|14603.3|14609.1|14602.1|14610.3|14603.3|14606.8|14599.8|0
1648680900000|2022-03-30 22:55:00|14608.4|14601.4|14609|14602|14610.2|14603.2|14607.8|14600.8|0
1648681200000|2022-03-30 23:00:00|14610.2|14603.2|14608.9|14601.9|14612.6|14605.6|14608.9|14601.9|0
1648681500000|2022-03-30 23:05:00|14607.7|14600.7|14613.2|14606.2|14615.5|14608.5|14607.7|14600.7|0
1648681800000|2022-03-30 23:10:00|14613.1|14606.1|14610.7|14603.7|14614.3|14607.3|14609.5|14602.5|0
1648682100000|2022-03-30 23:15:00|14611.3|14604.3|14609.5|14602.5|14615.5|14608.5|14609.5|14602.5|0
1648682400000|2022-03-30 23:20:00|14610.1|14603.1|14609.2|14602.2|14611.9|14604.9|14609.2|14602.2|0
1648682700000|2022-03-30 23:25:00|14610.4|14603.4|14606.9|14599.9|14610.4|14603.4|14606.9|14599.9|0
1648683000000|2022-03-30 23:30:00|14607.4|14600.4|14601.9|14594.9|14607.4|14600.4|14601.9|14594.9|0
1648683300000|2022-03-30 23:35:00|14601.3|14594.3|14600.7|14593.7|14602|14595|14599.5|14592.5|0
1648683600000|2022-03-30 23:40:00|14601.2|14594.2|14601.8|14594.8|14603|14596|14599.5|14592.5|0
1648683900000|2022-03-30 23:45:00|14600.6|14593.6|14599.2|14592.2|14600.6|14593.6|14596.9|14589.9|0
1648684200000|2022-03-30 23:50:00|14600.4|14593.4|14601.6|14594.6|14602.9|14595.9|14598|14591|0
1648684500000|2022-03-30 23:55:00|14601|14594|14600.5|14593.5|14601.6|14594.6|14599.3|14592.3|0
1648684800000|2022-03-31 00:00:00|14601.6|14594.6|14599.3|14592.3|14602.8|14595.8|14598.1|14591.1|0
1648685100000|2022-03-31 00:05:00|14598.1|14591.1|14601.9|14594.9|14601.9|14594.9|14598.1|14591.1|0
1648685400000|2022-03-31 00:10:00|14600.7|14593.7|14619.9|14612.9|14633.3|14626.3|14598.3|14591.3|0
1648685700000|2022-03-31 00:15:00|14621.1|14614.1|14614.2|14609.2|14624.2|14619.2|14607.2|14602.2|55
1648686000000|2022-03-31 00:20:00|14611.7|14606.7|14609.7|14604.7|14621.7|14616.7|14609.2|14604.2|25
1648686300000|2022-03-31 00:25:00|14611.2|14606.2|14616.7|14611.7|14617.7|14612.7|14607.7|14602.7|29
1648686600000|2022-03-31 00:30:00|14617.7|14612.7|14628.7|14623.7|14630.2|14625.2|14616.2|14611.2|45
1648686900000|2022-03-31 00:35:00|14626.2|14621.2|14630.7|14625.7|14630.7|14625.7|14623.2|14618.2|2
1648687200000|2022-03-31 00:40:00|14631.2|14626.2|14660.7|14655.7|14662.7|14657.7|14631.2|14626.2|57
1648687500000|2022-03-31 00:45:00|14662.7|14657.7|14659.7|14654.7|14662.7|14657.7|14654.7|14649.7|32
1648687800000|2022-03-31 00:50:00|14660.2|14655.2|14665.7|14660.7|14667.2|14662.2|14660.2|14655.2|11
1648688100000|2022-03-31 00:55:00|14668.2|14663.2|14664.7|14659.7|14668.2|14663.2|14660.2|14655.2|15
1648688400000|2022-03-31 01:00:00|14665.2|14660.2|14663.2|14658.2|14666.2|14661.2|14663.2|14658.2|9
1648688700000|2022-03-31 01:05:00|14663.7|14658.7|14655.2|14650.2|14663.7|14658.7|14654.2|14649.2|6
1648689000000|2022-03-31 01:10:00|14659.2|14654.2|14659.2|14654.2|14659.7|14654.7|14654.2|14649.2|3
1648689300000|2022-03-31 01:15:00|14658.7|14653.7|14660.7|14655.7|14661.2|14656.2|14655.7|14650.7|1
1648689600000|2022-03-31 01:20:00|14660.2|14655.2|14658.2|14653.2|14660.7|14655.7|14657.2|14652.2|2
1648689900000|2022-03-31 01:25:00|14658.7|14653.7|14661.2|14656.2|14662.2|14657.2|14655.7|14650.7|10
1648690200000|2022-03-31 01:30:00|14660.2|14655.2|14666.7|14661.7|14666.7|14661.7|14656.2|14651.2|7
1648690500000|2022-03-31 01:35:00|14666.2|14661.2|14655.2|14650.2|14666.2|14661.2|14655.2|14650.2|8
1648690800000|2022-03-31 01:40:00|14654.7|14649.7|14654.2|14649.2|14656.2|14651.2|14653.2|14648.2|2
1648691100000|2022-03-31 01:45:00|14652.2|14647.2|14655.7|14650.7|14662.2|14657.2|14650.2|14645.2|16
1648691400000|2022-03-31 01:50:00|14656.7|14651.7|14657.2|14652.2|14661.7|14656.7|14655.7|14650.7|0
1648691700000|2022-03-31 01:55:00|14656.7|14651.7|14657.2|14652.2|14657.7|14652.7|14653.2|14648.2|14
1648692000000|2022-03-31 02:00:00|14657.7|14652.7|14653.2|14648.2|14657.7|14652.7|14651.2|14646.2|15
1648692300000|2022-03-31 02:05:00|14652.7|14647.7|14651.7|14646.7|14656.7|14651.7|14650.7|14645.7|5
1648692600000|2022-03-31 02:10:00|14653.2|14648.2|14655.2|14650.2|14655.7|14650.7|14653.2|14648.2|1
1648692900000|2022-03-31 02:15:00|14655.7|14650.7|14656.2|14651.2|14656.2|14651.2|14654.2|14649.2|3
1648693200000|2022-03-31 02:20:00|14657.2|14652.2|14658.2|14653.2|14659.7|14654.7|14655.7|14650.7|3
1648693500000|2022-03-31 02:25:00|14657.7|14652.7|14661.2|14656.2|14662.2|14657.2|14657.7|14652.7|2
1648693800000|2022-03-31 02:30:00|14661.7|14656.7|14663.2|14658.2|14664.7|14659.7|14658.2|14653.2|3
1648694100000|2022-03-31 02:35:00|14663.7|14658.7|14668.7|14663.7|14670.2|14665.2|14663.7|14658.7|7
1648694400000|2022-03-31 02:40:00|14669.2|14664.2|14668.7|14663.7|14670.2|14665.2|14666.2|14661.2|1
1648694700000|2022-03-31 02:45:00|14668.2|14663.2|14669.2|14664.2|14669.7|14664.7|14665.2|14660.2|9
1648695000000|2022-03-31 02:50:00|14669.7|14664.7|14665.7|14660.7|14669.7|14664.7|14665.7|14660.7|1
1648695300000|2022-03-31 02:55:00|14664.7|14659.7|14664.7|14659.7|14666.2|14661.2|14659.7|14654.7|5
1648695600000|2022-03-31 03:00:00|14664.2|14659.2|14663.7|14658.7|14666.2|14661.2|14661.7|14656.7|2
1648695900000|2022-03-31 03:05:00|14663.2|14658.2|14651.7|14646.7|14663.2|14658.2|14650.7|14645.7|9
1648696200000|2022-03-31 03:10:00|14651.2|14646.2|14649.2|14644.2|14654.2|14649.2|14644.2|14639.2|7
1648696500000|2022-03-31 03:15:00|14649.7|14644.7|14647.7|14642.7|14652.2|14647.2|14647.7|14642.7|1
1648696800000|2022-03-31 03:20:00|14648.2|14643.2|14649.2|14644.2|14649.2|14644.2|14647.2|14642.2|0
1648697100000|2022-03-31 03:25:00|14648.2|14643.2|14651.2|14646.2|14652.2|14647.2|14647.7|14642.7|2
1648697400000|2022-03-31 03:30:00|14650.7|14645.7|14644.7|14639.7|14651.2|14646.2|14643.7|14638.7|21
1648697700000|2022-03-31 03:35:00|14644.2|14639.2|14639.7|14634.7|14645.2|14640.2|14634.2|14629.2|10
1648698000000|2022-03-31 03:40:00|14639.2|14634.2|14643.2|14638.2|14643.2|14638.2|14638.7|14633.7|1
1648698300000|2022-03-31 03:45:00|14643.7|14638.7|14642.7|14637.7|14648.2|14643.2|14642.7|14637.7|16
1648698600000|2022-03-31 03:50:00|14642.2|14637.2|14642.7|14637.7|14642.7|14637.7|14642.2|14637.2|0
1648698900000|2022-03-31 03:55:00|14643.2|14638.2|14642.7|14637.7|14648.7|14643.7|14642.2|14637.2|7
1648699200000|2022-03-31 04:00:00|14643.2|14638.2|14642.7|14637.7|14646.2|14641.2|14642.2|14637.2|1
1648699500000|2022-03-31 04:05:00|14643.2|14638.2|14643.7|14638.7|14646.7|14641.7|14640.7|14635.7|18
1648699800000|2022-03-31 04:10:00|14644.2|14639.2|14639.7|14634.7|14644.2|14639.2|14638.2|14633.2|3
1648700100000|2022-03-31 04:15:00|14640.2|14635.2|14646.7|14641.7|14648.7|14643.7|14640.2|14635.2|6
1648700400000|2022-03-31 04:20:00|14647.2|14642.2|14647.2|14642.2|14649.2|14644.2|14646.7|14641.7|0
1648700700000|2022-03-31 04:25:00|14646.7|14641.7|14642.2|14637.2|14648.2|14643.2|14640.7|14635.7|10
1648701000000|2022-03-31 04:30:00|14642.7|14637.7|14649.2|14644.2|14649.2|14644.2|14642.7|14637.7|1
1648701300000|2022-03-31 04:35:00|14648.7|14643.7|14649.2|14644.2|14650.2|14645.2|14647.2|14642.2|0
1648701600000|2022-03-31 04:40:00|14649.7|14644.7|14652.7|14647.7|14653.7|14648.7|14648.7|14643.7|1
1648701900000|2022-03-31 04:45:00|14652.2|14647.2|14657.2|14652.2|14657.2|14652.2|14651.7|14646.7|6
1648702200000|2022-03-31 04:50:00|14656.2|14651.2|14656.7|14651.7|14658.2|14653.2|14656.2|14651.2|4
1648702500000|2022-03-31 04:55:00|14656.2|14651.2|14656.7|14651.7|14656.7|14651.7|14655.7|14650.7|0
1648702800000|2022-03-31 05:00:00|14656.2|14651.2|14652.2|14647.2|14656.2|14651.2|14647.2|14642.2|27
1648703100000|2022-03-31 05:05:00|14651.2|14646.2|14641.7|14636.7|14651.2|14646.2|14638.2|14633.2|13
1648703400000|2022-03-31 05:10:00|14642.2|14637.2|14654.2|14649.2|14656.2|14651.2|14642.2|14637.2|23
1648703700000|2022-03-31 05:15:00|14654.7|14649.7|14645.2|14640.2|14658.7|14653.7|14642.2|14637.2|32
1648704000000|2022-03-31 05:20:00|14645.7|14640.7|14643.2|14638.2|14650.2|14645.2|14642.7|14637.7|26
1648704300000|2022-03-31 05:25:00|14637.7|14632.7|14640.7|14635.7|14642.7|14637.7|14637.2|14632.2|10
1648704600000|2022-03-31 05:30:00|14641.2|14636.2|14633.2|14628.2|14644.2|14639.2|14632.7|14627.7|46
1648704900000|2022-03-31 05:35:00|14634.2|14629.2|14628.7|14623.7|14637.7|14632.7|14626.7|14621.7|21
1648705200000|2022-03-31 05:40:00|14629.7|14624.7|14628.7|14623.7|14636.7|14631.7|14626.7|14621.7|32
1648705500000|2022-03-31 05:45:00|14629.2|14624.2|14634.2|14629.2|14636.2|14631.2|14628.2|14623.2|66
1648705800000|2022-03-31 05:50:00|14634.7|14629.7|14652.7|14647.7|14656.2|14651.2|14631.7|14626.7|57
1648706100000|2022-03-31 05:55:00|14652.2|14647.2|14654.7|14649.7|14660.7|14655.7|14651.7|14646.7|34
1648706400000|2022-03-31 06:00:00|14653.6|14650.8|14624.1|14621.3|14657.6|14654.8|14622.6|14619.8|230
1648706700000|2022-03-31 06:05:00|14624.6|14621.8|14638.6|14635.8|14645.6|14642.8|14619.1|14616.3|127
1648707000000|2022-03-31 06:10:00|14640.6|14637.8|14635.6|14632.8|14649.1|14646.3|14623.6|14620.8|72
1648707300000|2022-03-31 06:15:00|14635.1|14632.3|14638.6|14635.8|14638.6|14635.8|14628.6|14625.8|43
1648707600000|2022-03-31 06:20:00|14637.6|14634.8|14655.1|14652.3|14655.1|14652.3|14634.6|14631.8|98
1648707900000|2022-03-31 06:25:00|14653.1|14650.3|14650.6|14647.8|14654.6|14651.8|14644.1|14641.3|50
1648708200000|2022-03-31 06:30:00|14650.1|14647.3|14643.1|14640.3|14657.6|14654.8|14642.1|14639.3|132
1648708500000|2022-03-31 06:35:00|14642.6|14639.8|14620.1|14617.3|14652.6|14649.8|14619.6|14616.8|356
1648708800000|2022-03-31 06:40:00|14620.6|14617.8|14636.1|14633.3|14641.6|14638.8|14616.1|14613.3|159
1648709100000|2022-03-31 06:45:00|14635.6|14632.8|14638.6|14635.8|14648.1|14645.3|14631.6|14628.8|113
1648709400000|2022-03-31 06:50:00|14638.1|14635.3|14639.6|14636.8|14649.1|14646.3|14629.1|14626.3|133
1648709700000|2022-03-31 06:55:00|14639.1|14636.3|14661.6|14658.8|14661.6|14658.8|14631.1|14628.3|286
1648710000000|2022-03-31 07:00:00|14663.6|14660.8|14687.4|14686|14718.9|14717.5|14659.4|14658|1263
1648710300000|2022-03-31 07:05:00|14686.4|14685|14655.9|14654.5|14691.4|14690|14654.4|14653|812
1648710600000|2022-03-31 07:10:00|14655.4|14654|14710.4|14709|14724.4|14723|14655.4|14654|786
1648710900000|2022-03-31 07:15:00|14710.9|14709.5|14716.9|14715.5|14733.4|14732|14696.9|14695.5|710
1648711200000|2022-03-31 07:20:00|14717.9|14716.5|14705.9|14704.5|14730.9|14729.5|14698.9|14697.5|502
1648711500000|2022-03-31 07:25:00|14705.4|14704|14711.9|14710.5|14726.9|14725.5|14698.9|14697.5|546
1648711800000|2022-03-31 07:30:00|14711.4|14710|14684.9|14683.5|14711.4|14710|14684.4|14683|566
1648712100000|2022-03-31 07:35:00|14683.9|14682.5|14688.9|14687.5|14696.9|14695.5|14681.9|14680.5|381
1648712400000|2022-03-31 07:40:00|14688.8|14687.4|14675.8|14674.4|14690.3|14688.9|14667.8|14666.4|358
1648712700000|2022-03-31 07:45:00|14675.3|14673.9|14675.8|14674.4|14678.8|14677.4|14665.3|14663.9|289
1648713000000|2022-03-31 07:50:00|14675.3|14673.9|14651.3|14649.9|14675.3|14673.9|14646.3|14644.9|424
1648713300000|2022-03-31 07:55:00|14650.8|14649.4|14648.3|14646.9|14659.8|14658.4|14640.8|14639.4|467
1648713600000|2022-03-31 08:00:00|14647.8|14646.4|14650.3|14648.9|14654.8|14653.4|14635.8|14634.4|332
1648713900000|2022-03-31 08:05:00|14649.8|14648.4|14637.3|14635.9|14653.8|14652.4|14631.8|14630.4|353
1648714200000|2022-03-31 08:10:00|14637.8|14636.4|14623.8|14622.4|14640.3|14638.9|14616.3|14614.9|459
1648714500000|2022-03-31 08:15:00|14624.3|14622.9|14618.3|14616.9|14626.8|14625.4|14613.8|14612.4|365
1648714800000|2022-03-31 08:20:00|14618.8|14617.4|14610.8|14609.4|14631.8|14630.4|14610.3|14608.9|409
1648715100000|2022-03-31 08:25:00|14610.3|14608.9|14609.8|14608.4|14619.3|14617.9|14601.8|14600.4|316
1648715400000|2022-03-31 08:30:00|14610.3|14608.9|14602.3|14600.9|14610.3|14608.9|14590.8|14589.4|413
1648715700000|2022-03-31 08:35:00|14601.8|14600.4|14579.8|14578.4|14610.8|14609.4|14577.3|14575.9|558
1648716000000|2022-03-31 08:40:00|14580.3|14578.9|14584.8|14583.4|14590.3|14588.9|14577.8|14576.4|362
1648716300000|2022-03-31 08:45:00|14584.3|14582.9|14576.8|14575.4|14585.8|14584.4|14570.8|14569.4|288
1648716600000|2022-03-31 08:50:00|14577.3|14575.9|14600.8|14599.4|14601.8|14600.4|14572.3|14570.9|365
1648716900000|2022-03-31 08:55:00|14601.3|14599.9|14601.8|14600.4|14619.8|14618.4|14596.8|14595.4|412
1648717200000|2022-03-31 09:00:00|14602.3|14600.9|14587.8|14586.4|14610.8|14609.4|14587.3|14585.9|751
1648717500000|2022-03-31 09:05:00|14588.3|14586.9|14579.3|14577.9|14593.3|14591.9|14574.3|14572.9|328
1648717800000|2022-03-31 09:10:00|14579.8|14578.4|14585.8|14584.4|14585.8|14584.4|14571.3|14569.9|303
1648718100000|2022-03-31 09:15:00|14585.3|14583.9|14604.8|14603.4|14608.3|14606.9|14584.8|14583.4|360
1648718400000|2022-03-31 09:20:00|14605.3|14603.9|14603.8|14602.4|14609.3|14607.9|14597.8|14596.4|154
1648718700000|2022-03-31 09:25:00|14604.3|14602.9|14599.8|14598.4|14609.8|14608.4|14591.3|14589.9|209
1648719000000|2022-03-31 09:30:00|14600.3|14598.9|14611.3|14609.9|14613.3|14611.9|14598.3|14596.9|139
1648719300000|2022-03-31 09:35:00|14610.8|14609.4|14603.8|14602.4|14611.8|14610.4|14597.8|14596.4|162
1648719600000|2022-03-31 09:40:00|14604.3|14602.9|14604.8|14603.4|14615.8|14614.4|14602.3|14600.9|201
1648719900000|2022-03-31 09:45:00|14605.3|14603.9|14599.3|14597.9|14608.8|14607.4|14593.8|14592.4|151
1648720200000|2022-03-31 09:50:00|14599.8|14598.4|14594.3|14592.9|14601.3|14599.9|14592.8|14591.4|164
1648720500000|2022-03-31 09:55:00|14594.8|14593.4|14585.8|14584.4|14599.8|14598.4|14584.8|14583.4|257
1648720800000|2022-03-31 10:00:00|14586.3|14584.9|14590.3|14588.9|14593.3|14591.9|14577.3|14575.9|232
1648721100000|2022-03-31 10:05:00|14590.8|14589.4|14594.8|14593.4|14599.8|14598.4|14587.8|14586.4|124
1648721400000|2022-03-31 10:10:00|14595.3|14593.9|14588.8|14587.4|14598.8|14597.4|14587.3|14585.9|135
1648721700000|2022-03-31 10:15:00|14589.3|14587.9|14566.8|14565.4|14604.3|14602.9|14565.8|14564.4|517
1648722000000|2022-03-31 10:20:00|14567.3|14565.9|14572.8|14571.4|14575.8|14574.4|14556.8|14555.4|512
1648722300000|2022-03-31 10:25:00|14573.3|14571.9|14578.8|14577.4|14581.8|14580.4|14571.3|14569.9|235
1648722600000|2022-03-31 10:30:00|14579.3|14577.9|14568.3|14566.9|14581.8|14580.4|14567.3|14565.9|129
1648722900000|2022-03-31 10:35:00|14568.8|14567.4|14566.8|14565.4|14581.8|14580.4|14565.3|14563.9|179
1648723200000|2022-03-31 10:40:00|14566.3|14564.9|14571.8|14570.4|14580.3|14578.9|14565.3|14563.9|200
1648723500000|2022-03-31 10:45:00|14572.3|14570.9|14572.8|14571.4|14577.8|14576.4|14567.8|14566.4|129
1648723800000|2022-03-31 10:50:00|14573.3|14571.9|14570.8|14569.4|14575.8|14574.4|14566.8|14565.4|103
1648724100000|2022-03-31 10:55:00|14570.3|14568.9|14568.3|14566.9|14576.3|14574.9|14559.8|14558.4|200
1648724400000|2022-03-31 11:00:00|14567.8|14566.4|14576.3|14574.9|14577.3|14575.9|14563.8|14562.4|165
1648724700000|2022-03-31 11:05:00|14575.8|14574.4|14560.8|14559.4|14582.3|14580.9|14559.8|14558.4|152
1648725000000|2022-03-31 11:10:00|14560.3|14558.9|14552.8|14551.4|14561.3|14559.9|14550.8|14549.4|257
1648725300000|2022-03-31 11:15:00|14552.3|14550.9|14551.8|14550.4|14559.3|14557.9|14549.8|14548.4|194
1648725600000|2022-03-31 11:20:00|14551.3|14549.9|14539.8|14538.4|14552.3|14550.9|14538.3|14536.9|292
1648725900000|2022-03-31 11:25:00|14539.3|14537.9|14537.8|14536.4|14544.8|14543.4|14537.3|14535.9|184
1648726200000|2022-03-31 11:30:00|14538.3|14536.9|14547.8|14546.4|14549.8|14548.4|14537.3|14535.9|129
1648726500000|2022-03-31 11:35:00|14547.3|14545.9|14546.8|14545.4|14555.3|14553.9|14545.3|14543.9|172
1648726800000|2022-03-31 11:40:00|14546.2|14544.8|14558.2|14556.8|14558.7|14557.3|14544.2|14542.8|193
1648727100000|2022-03-31 11:45:00|14557.7|14556.3|14567.2|14565.8|14568.7|14567.3|14554.7|14553.3|224
1648727400000|2022-03-31 11:50:00|14566.7|14565.3|14555.7|14554.3|14567.7|14566.3|14555.2|14553.8|150
1648727700000|2022-03-31 11:55:00|14556.2|14554.8|14557.2|14555.8|14559.7|14558.3|14551.7|14550.3|204
1648728000000|2022-03-31 12:00:00|14556.7|14555.3|14562.7|14561.3|14564.2|14562.8|14556.2|14554.8|158
1648728300000|2022-03-31 12:05:00|14563.2|14561.8|14565.2|14563.8|14567.2|14565.8|14556.7|14555.3|160
1648728600000|2022-03-31 12:10:00|14564.7|14563.3|14576.7|14575.3|14577.2|14575.8|14564.2|14562.8|219
1648728900000|2022-03-31 12:15:00|14578.2|14576.8|14564.2|14562.8|14578.2|14576.8|14561.7|14560.3|226
1648729200000|2022-03-31 12:20:00|14563.7|14562.3|14570.2|14568.8|14571.7|14570.3|14559.7|14558.3|128
1648729500000|2022-03-31 12:25:00|14570.7|14569.3|14571.2|14569.8|14573.2|14571.8|14567.2|14565.8|92
1648729800000|2022-03-31 12:30:00|14570.7|14569.3|14566.2|14564.8|14576.2|14574.8|14564.2|14562.8|162
1648730100000|2022-03-31 12:35:00|14566.7|14565.3|14562.2|14560.8|14568.2|14566.8|14548.2|14546.8|202
1648730400000|2022-03-31 12:40:00|14562.7|14561.3|14562.2|14560.8|14565.2|14563.8|14555.2|14553.8|135
1648730700000|2022-03-31 12:45:00|14562.7|14561.3|14559.2|14557.8|14564.7|14563.3|14553.7|14552.3|135
1648731000000|2022-03-31 12:50:00|14559.7|14558.3|14562.2|14560.8|14567.7|14566.3|14555.7|14554.3|154
1648731300000|2022-03-31 12:55:00|14561.7|14560.3|14569.2|14567.8|14574.2|14572.8|14559.2|14557.8|186
1648731600000|2022-03-31 13:00:00|14570.2|14568.8|14583.2|14581.8|14586.2|14584.8|14562.7|14561.3|334
1648731900000|2022-03-31 13:05:00|14583.7|14582.3|14579.2|14577.8|14592.2|14590.8|14578.7|14577.3|261
1648732200000|2022-03-31 13:10:00|14579.7|14578.3|14544.2|14542.8|14584.2|14582.8|14516.2|14514.8|1437
1648732500000|2022-03-31 13:15:00|14543.7|14542.3|14517.2|14515.8|14544.7|14543.3|14498.2|14496.8|975
1648732800000|2022-03-31 13:20:00|14517.7|14516.3|14526.2|14524.8|14532.2|14530.8|14511.7|14510.3|601
1648733100000|2022-03-31 13:25:00|14525.2|14523.8|14515.2|14513.8|14528.7|14527.3|14512.2|14510.8|431
1648733400000|2022-03-31 13:30:00|14514.7|14513.3|14498.2|14496.8|14531.2|14529.8|14495.7|14494.3|662
1648733700000|2022-03-31 13:35:00|14497.7|14496.3|14482.2|14480.8|14497.7|14496.3|14467.2|14465.8|1386
1648734000000|2022-03-31 13:40:00|14482.7|14481.3|14459.2|14457.8|14488.7|14487.3|14454.7|14453.3|803
1648734300000|2022-03-31 13:45:00|14458.7|14457.3|14475.2|14473.8|14480.7|14479.3|14447.7|14446.3|767
1648734600000|2022-03-31 13:50:00|14473.2|14471.8|14476.2|14474.8|14493.7|14492.3|14461.7|14460.3|750
1648734900000|2022-03-31 13:55:00|14475.7|14474.3|14484.7|14483.3|14498.2|14496.8|14463.2|14461.8|537
1648735200000|2022-03-31 14:00:00|14483.7|14482.3|14468.2|14466.8|14491.2|14489.8|14460.7|14459.3|467
1648735500000|2022-03-31 14:05:00|14467.7|14466.3|14439.2|14437.8|14475.7|14474.3|14433.7|14432.3|1190
1648735800000|2022-03-31 14:10:00|14438.7|14437.3|14450.7|14449.3|14454.7|14453.3|14421.2|14419.8|926
1648736100000|2022-03-31 14:15:00|14451.2|14449.8|14453.7|14452.3|14459.2|14457.8|14433.2|14431.8|558
1648736400000|2022-03-31 14:20:00|14453.2|14451.8|14436.7|14435.3|14462.2|14460.8|14413.2|14411.8|1132
1648736700000|2022-03-31 14:25:00|14436.2|14434.8|14425.7|14424.3|14442.2|14440.8|14422.2|14420.8|493
1648737000000|2022-03-31 14:30:00|14426.2|14424.8|14441.7|14440.3|14446.7|14445.3|14418.7|14417.3|526
1648737300000|2022-03-31 14:35:00|14441.2|14439.8|14446.7|14445.3|14455.7|14454.3|14441.2|14439.8|410
1648737600000|2022-03-31 14:40:00|14447.2|14445.8|14447.7|14446.3|14449.7|14448.3|14437.2|14435.8|589
1648737900000|2022-03-31 14:45:00|14447.2|14445.8|14476.2|14474.8|14483.7|14482.3|14442.2|14440.8|2039
1648738200000|2022-03-31 14:50:00|14476.7|14475.3|14459.7|14458.3|14482.2|14480.8|14457.7|14456.3|490
1648738500000|2022-03-31 14:55:00|14460.2|14458.8|14482.2|14480.8|14495.7|14494.3|14460.2|14458.8|665
1648738800000|2022-03-31 15:00:00|14482.7|14481.3|14468.7|14467.3|14486.7|14485.3|14460.2|14458.8|478
1648739100000|2022-03-31 15:05:00|14469.2|14467.8|14449.7|14448.3|14469.2|14467.8|14440.7|14439.3|532
1648739400000|2022-03-31 15:10:00|14450.2|14448.8|14451.7|14450.3|14457.7|14456.3|14438.2|14436.8|532
1648739700000|2022-03-31 15:15:00|14453.7|14452.3|14438.2|14436.8|14456.7|14455.3|14438.2|14436.8|489
1648740000000|2022-03-31 15:20:00|14439.2|14437.8|14427.2|14425.8|14440.7|14439.3|14424.2|14422.8|574
1648740300000|2022-03-31 15:25:00|14427.7|14426.3|14424.7|14423.3|14432.7|14431.3|14401.7|14400.3|2639
1648740600000|2022-03-31 15:30:00|14421.7|14420.3|14411.9|14409.1|14442.4|14439.6|14402.9|14400.1|2242
1648740900000|2022-03-31 15:35:00|14412.9|14410.1|14426.4|14423.6|14435.4|14432.6|14411.9|14409.1|1051
1648741200000|2022-03-31 15:40:00|14426.9|14424.1|14432.9|14430.1|14443.4|14440.6|14425.4|14422.6|259
1648741500000|2022-03-31 15:45:00|14433.4|14430.6|14430.9|14428.1|14434.9|14432.1|14425.9|14423.1|167
1648741800000|2022-03-31 15:50:00|14430.4|14427.6|14424.4|14421.6|14434.9|14432.1|14421.9|14419.1|109
1648742100000|2022-03-31 15:55:00|14423.9|14421.1|14438.4|14435.6|14439.4|14436.6|14420.4|14417.6|85
1648742400000|2022-03-31 16:00:00|14437.9|14435.1|14429.4|14426.6|14443.9|14441.1|14425.9|14423.1|135
1648742700000|2022-03-31 16:05:00|14429.9|14427.1|14433.9|14431.1|14435.4|14432.6|14422.9|14420.1|87
1648743000000|2022-03-31 16:10:00|14433.4|14430.6|14425.4|14422.6|14434.4|14431.6|14424.4|14421.6|75
1648743300000|2022-03-31 16:15:00|14424.9|14422.1|14432.4|14429.6|14435.9|14433.1|14424.4|14421.6|58
1648743600000|2022-03-31 16:20:00|14431.9|14429.1|14424.4|14421.6|14432.4|14429.6|14423.4|14420.6|41
1648743900000|2022-03-31 16:25:00|14423.9|14421.1|14424.4|14421.6|14426.4|14423.6|14415.4|14412.6|140
1648744200000|2022-03-31 16:30:00|14424.9|14422.1|14421.9|14419.1|14431.9|14429.1|14420.4|14417.6|76
1648744500000|2022-03-31 16:35:00|14421.4|14418.6|14419.4|14416.6|14430.9|14428.1|14414.4|14411.6|125
1648744800000|2022-03-31 16:40:00|14418.9|14416.1|14414.4|14411.6|14423.4|14420.6|14413.4|14410.6|140
1648745100000|2022-03-31 16:45:00|14414.9|14412.1|14405.4|14402.6|14415.4|14412.6|14398.9|14396.1|150
1648745400000|2022-03-31 16:50:00|14405.9|14403.1|14400.4|14397.6|14406.9|14404.1|14398.9|14396.1|103
1648745700000|2022-03-31 16:55:00|14399.9|14397.1|14405.4|14402.6|14406.9|14404.1|14398.4|14395.6|88
1648746000000|2022-03-31 17:00:00|14404.9|14402.1|14407.4|14404.6|14410.9|14408.1|14402.4|14399.6|74
1648746300000|2022-03-31 17:05:00|14406.9|14404.1|14398.4|14395.6|14409.4|14406.6|14395.4|14392.6|92
1648746600000|2022-03-31 17:10:00|14397.9|14395.1|14394.4|14391.6|14400.4|14397.6|14391.9|14389.1|112
1648746900000|2022-03-31 17:15:00|14393.9|14391.1|14404.4|14401.6|14406.9|14404.1|14389.9|14387.1|117
1648747200000|2022-03-31 17:20:00|14404.9|14402.1|14394.4|14391.6|14404.9|14402.1|14392.9|14390.1|62
1648747500000|2022-03-31 17:25:00|14393.9|14391.1|14403.9|14401.1|14405.4|14402.6|14392.4|14389.6|101
1648747800000|2022-03-31 17:30:00|14404.4|14401.6|14400.4|14397.6|14407.9|14405.1|14396.9|14394.1|95
1648748100000|2022-03-31 17:35:00|14399.9|14397.1|14395.4|14392.6|14399.9|14397.1|14393.9|14391.1|39
1648748400000|2022-03-31 17:40:00|14395.9|14393.1|14402.4|14399.6|14408.4|14405.6|14395.9|14393.1|78
1648748700000|2022-03-31 17:45:00|14401.9|14399.1|14403.9|14401.1|14405.4|14402.6|14398.9|14396.1|45
1648749000000|2022-03-31 17:50:00|14404.4|14401.6|14402.4|14399.6|14411.4|14408.6|14400.9|14398.1|125
1648749300000|2022-03-31 17:55:00|14401.9|14399.1|14394.9|14392.1|14407.9|14405.1|14394.4|14391.6|104
1648749600000|2022-03-31 18:00:00|14395.4|14392.6|14385.9|14383.1|14395.9|14393.1|14382.4|14379.6|260
1648749900000|2022-03-31 18:05:00|14385.4|14382.6|14381.4|14378.6|14386.9|14384.1|14377.9|14375.1|193
1648750200000|2022-03-31 18:10:00|14380.9|14378.1|14378.4|14375.6|14386.9|14384.1|14377.4|14374.6|101
1648750500000|2022-03-31 18:15:00|14377.9|14375.1|14383.4|14380.6|14384.9|14382.1|14375.9|14373.1|81
1648750800000|2022-03-31 18:20:00|14382.9|14380.1|14386.9|14384.1|14390.4|14387.6|14380.9|14378.1|83
1648751100000|2022-03-31 18:25:00|14387.4|14384.6|14387.4|14384.6|14390.9|14388.1|14379.4|14376.6|148
1648751400000|2022-03-31 18:30:00|14387.9|14385.1|14381.4|14378.6|14389.4|14386.6|14379.9|14377.1|109
1648751700000|2022-03-31 18:35:00|14380.9|14378.1|14384.4|14381.6|14391.9|14389.1|14376.9|14374.1|107
1648752000000|2022-03-31 18:40:00|14384.9|14382.1|14380.4|14377.6|14387.4|14384.6|14375.9|14373.1|114
1648752300000|2022-03-31 18:45:00|14380.9|14378.1|14374.4|14371.6|14383.9|14381.1|14371.4|14368.6|131
1648752600000|2022-03-31 18:50:00|14374.9|14372.1|14372.4|14369.6|14377.9|14375.1|14370.9|14368.1|85
1648752900000|2022-03-31 18:55:00|14371.9|14369.1|14392.4|14389.6|14393.4|14390.6|14368.9|14366.1|225
1648753200000|2022-03-31 19:00:00|14392.9|14390.1|14402.4|14399.6|14417.4|14414.6|14392.9|14390.1|235
1648753500000|2022-03-31 19:05:00|14403.4|14400.6|14400.4|14397.6|14411.4|14408.6|14396.9|14394.1|80
1648753800000|2022-03-31 19:10:00|14400.9|14398.1|14390.4|14387.6|14402.4|14399.6|14383.9|14381.1|160
1648754100000|2022-03-31 19:15:00|14390.9|14388.1|14386.4|14383.6|14394.9|14392.1|14384.9|14382.1|100
1648754400000|2022-03-31 19:20:00|14386.9|14384.1|14379.4|14376.6|14386.9|14384.1|14375.4|14372.6|105
1648754700000|2022-03-31 19:25:00|14379.9|14377.1|14376.4|14373.6|14380.4|14377.6|14370.9|14368.1|171
1648755000000|2022-03-31 19:30:00|14375.9|14373.1|14368.9|14366.1|14381.9|14379.1|14361.9|14359.1|178
1648755300000|2022-03-31 19:35:00|14369.4|14366.6|14379.4|14376.6|14385.4|14382.6|14364.4|14361.6|159
1648755600000|2022-03-31 19:40:00|14378.9|14376.1|14364.4|14361.6|14379.4|14376.6|14359.4|14356.6|152
1648755900000|2022-03-31 19:45:00|14364.9|14362.1|14364.4|14361.6|14374.4|14371.6|14359.4|14356.6|151
1648756200000|2022-03-31 19:50:00|14364.9|14362.1|14354.9|14352.1|14367.9|14365.1|14351.9|14349.1|358
1648756500000|2022-03-31 19:55:00|14355.4|14352.6|14336.4|14333.6|14360.9|14358.1|14324.4|14321.6|751
1648756800000|2022-03-31 20:00:00|14326.9|14319.9|14340.1|14333.1|14377.1|14370.1|14326.9|14319.9|12
1648757100000|2022-03-31 20:05:00|14341.2|14334.2|14357.4|14350.4|14359.9|14352.9|14330.7|14323.7|0
1648757400000|2022-03-31 20:10:00|14358.6|14351.6|14388|14381|14394.6|14387.6|14358.5|14351.5|0
1648757700000|2022-03-31 20:15:00|14387.9|14380.9|14381.8|14374.8|14393.6|14386.6|14377.7|14370.7|0
1648758000000|2022-03-31 20:20:00|14382.4|14375.4|14359.3|14352.3|14384.2|14377.2|14359.3|14352.3|0
1648758300000|2022-03-31 20:25:00|14358.7|14351.7|14368.1|14361.1|14371.6|14364.6|14353|14346|0
1648758600000|2022-03-31 20:30:00|14367.5|14360.5|14373.1|14366.1|14377.8|14370.8|14366.9|14359.9|0
1648758900000|2022-03-31 20:35:00|14372.5|14365.5|14377.8|14370.8|14383.3|14376.3|14369.5|14362.5|0
1648759200000|2022-03-31 20:40:00|14378.4|14371.4|14381.9|14374.9|14385.4|14378.4|14378.4|14371.4|0
1648759500000|2022-03-31 20:45:00|14384.3|14377.3|14383.5|14376.5|14388.1|14381.1|14372|14365|0
1648759800000|2022-03-31 20:50:00|14384.7|14377.7|14381|14374|14386.4|14379.4|14372.8|14365.8|0
1648760100000|2022-03-31 20:55:00|14382.2|14375.2|14381.9|14374.9|14384.2|14377.2|14378.8|14371.8|0
1648760400000|2022-03-31 21:00:00|14380.3|14373.3|14378.7|14371.7|14382.4|14375.4|14378.5|14371.5|0
1648760700000|2022-03-31 21:05:00|14378.5|14371.5|14378.3|14371.3|14379.9|14372.9|14377.8|14370.8|0
1648761000000|2022-03-31 21:10:00|14378.1|14371.1|14379.1|14372.1|14379.4|14372.4|14378|14371|0
1648761300000|2022-03-31 21:15:00|14378.9|14371.9|14379.2|14372.2|14379.4|14372.4|14378.2|14371.2|0
1648761600000|2022-03-31 21:20:00|14379.1|14372.1|14375|14368|14379.1|14372.1|14375|14368|0
1648761900000|2022-03-31 21:25:00|14376|14369|14369.9|14362.9|14377.2|14370.2|14369.9|14362.9|0
1648762200000|2022-03-31 21:30:00|14369.7|14362.7|14368.6|14361.6|14372.7|14365.7|14366.8|14359.8|0
1648762500000|2022-03-31 21:35:00|14368.8|14361.8|14366.5|14359.5|14368.8|14361.8|14363.7|14356.7|0
1648762800000|2022-03-31 21:40:00|14366.8|14359.8|14370.2|14363.2|14370.3|14363.3|14365.6|14358.6|0
1648763100000|2022-03-31 21:45:00|14370.1|14363.1|14370.6|14363.6|14373.8|14366.8|14369|14362|0
1648763400000|2022-03-31 21:50:00|14371.5|14364.5|14372.6|14365.6|14377.4|14370.4|14371.4|14364.4|0
1648763700000|2022-03-31 21:55:00|14373.4|14366.4|14377.4|14370.4|14379.5|14372.5|14373.4|14366.4|0
1648764000000|2022-03-31 22:00:00|14378|14371|14393.3|14386.3|14398.2|14391.2|14377.7|14370.7|0
1648764300000|2022-03-31 22:05:00|14392.7|14385.7|14387.6|14380.6|14394.8|14387.8|14386.6|14379.6|0
1648764600000|2022-03-31 22:10:00|14388.8|14381.8|14378.2|14371.2|14388.8|14381.8|14376.4|14369.4|0
1648764900000|2022-03-31 22:15:00|14378.8|14371.8|14370.9|14363.9|14380.6|14373.6|14367.1|14360.1|0
1648765200000|2022-03-31 22:20:00|14371|14364|14368.5|14361.5|14372.2|14365.2|14362.5|14355.5|0
1648765500000|2022-03-31 22:25:00|14369.6|14362.6|14363.9|14356.9|14369.7|14362.7|14363.9|14356.9|0
1648765800000|2022-03-31 22:30:00|14364.4|14357.4|14379.6|14372.6|14379.6|14372.6|14364.4|14357.4|0
1648766100000|2022-03-31 22:35:00|14380.2|14373.2|14383.4|14376.4|14385.8|14378.8|14379.6|14372.6|0
1648766400000|2022-03-31 22:40:00|14384.6|14377.6|14385.1|14378.1|14386.9|14379.9|14383.9|14376.9|0
1648766700000|2022-03-31 22:45:00|14385.7|14378.7|14382.5|14375.5|14389.2|14382.2|14382.5|14375.5|0
1648767000000|2022-03-31 22:50:00|14383.7|14376.7|14384.9|14377.9|14388.5|14381.5|14383.7|14376.7|0
1648767300000|2022-03-31 22:55:00|14386.1|14379.1|14384.8|14377.8|14386.1|14379.1|14381.3|14374.3|0
1648767600000|2022-03-31 23:00:00|14386|14379|14383.6|14376.6|14388.4|14381.4|14383.6|14376.6|0
1648767900000|2022-03-31 23:05:00|14382.5|14375.5|14388.1|14381.1|14389.3|14382.3|14382.5|14375.5|0
1648768200000|2022-03-31 23:10:00|14388|14381|14390.7|14383.7|14391.3|14384.3|14385.9|14378.9|0
1648768500000|2022-03-31 23:15:00|14389.5|14382.5|14391.9|14384.9|14395.4|14388.4|14387.1|14380.1|0
1648768800000|2022-03-31 23:20:00|14392.5|14385.5|14392.6|14385.6|14393.1|14386.1|14387.2|14380.2|0
1648769100000|2022-03-31 23:25:00|14392|14385|14393.2|14386.2|14393.2|14386.2|14389.6|14382.6|0
1648769400000|2022-03-31 23:30:00|14392.1|14385.1|14390.6|14383.6|14396.8|14389.8|14388.4|14381.4|0
1648769700000|2022-03-31 23:35:00|14391.2|14384.2|14395.6|14388.6|14396.6|14389.6|14391.2|14384.2|0
1648770000000|2022-03-31 23:40:00|14394.4|14387.4|14401.8|14394.8|14405.5|14398.5|14394.4|14387.4|0
1648770300000|2022-03-31 23:45:00|14400.6|14393.6|14389.9|14382.9|14400.6|14393.6|14389.8|14382.8|0
1648770600000|2022-03-31 23:50:00|14391|14384|14394.6|14387.6|14394.6|14387.6|14387.5|14380.5|0
1648770900000|2022-03-31 23:55:00|14395.8|14388.8|14392.3|14385.3|14395.8|14388.8|14391|14384|0
1648771200000|2022-04-01 00:00:00|14393.4|14386.4|14383.5|14376.5|14403|14396|14378.9|14371.9|0
1648771500000|2022-04-01 00:05:00|14384.7|14377.7|14387.3|14380.3|14393.3|14386.3|14378.7|14371.7|0
1648771800000|2022-04-01 00:10:00|14386.1|14379.1|14392.1|14385.1|14395.6|14388.6|14380.2|14373.2|0
1648772100000|2022-04-01 00:15:00|14390.9|14383.9|14372.5|14367.5|14395.6|14388.6|14368.5|14363.5|67
1648772400000|2022-04-01 00:20:00|14373|14368|14382|14377|14383.5|14378.5|14372|14367|13
1648772700000|2022-04-01 00:25:00|14381|14376|14375|14370|14383.5|14378.5|14373.5|14368.5|7
1648773000000|2022-04-01 00:30:00|14375.5|14370.5|14368|14363|14377.5|14372.5|14368|14363|6
1648773300000|2022-04-01 00:35:00|14367.5|14362.5|14384|14379|14386.5|14381.5|14363.5|14358.5|22
1648773600000|2022-04-01 00:40:00|14384.5|14379.5|14389|14384|14394.5|14389.5|14382.5|14377.5|10
1648773900000|2022-04-01 00:45:00|14389.5|14384.5|14386.5|14381.5|14390|14385|14384|14379|10
1648774200000|2022-04-01 00:50:00|14387|14382|14390|14385|14390.5|14385.5|14380|14375|15
1648774500000|2022-04-01 00:55:00|14391|14386|14401|14396|14401|14396|14386.5|14381.5|17
1648774800000|2022-04-01 01:00:00|14400.5|14395.5|14396.5|14391.5|14400.5|14395.5|14391|14386|11
1648775100000|2022-04-01 01:05:00|14397|14392|14397.5|14392.5|14400|14395|14392|14387|7
1648775400000|2022-04-01 01:10:00|14398|14393|14405|14400|14406|14401|14398|14393|10
1648775700000|2022-04-01 01:15:00|14404.5|14399.5|14408.5|14403.5|14412.5|14407.5|14401|14396|21
1648776000000|2022-04-01 01:20:00|14409|14404|14418|14413|14418|14413|14408.5|14403.5|11
1648776300000|2022-04-01 01:25:00|14418.5|14413.5|14409.5|14404.5|14418.5|14413.5|14407.5|14402.5|29
1648776600000|2022-04-01 01:30:00|14409|14404|14407.5|14402.5|14413.5|14408.5|14404.5|14399.5|35
1648776900000|2022-04-01 01:35:00|14407|14402|14385.5|14380.5|14410|14405|14380|14375|38
1648777200000|2022-04-01 01:40:00|14386|14381|14391.5|14386.5|14396.5|14391.5|14386|14381|11
1648777500000|2022-04-01 01:45:00|14392|14387|14390.5|14385.5|14396|14391|14389.5|14384.5|4
1648777800000|2022-04-01 01:50:00|14391|14386|14403.5|14398.5|14409|14404|14391|14386|22
1648778100000|2022-04-01 01:55:00|14404.5|14399.5|14404|14399|14404.5|14399.5|14400|14395|7
1648778400000|2022-04-01 02:00:00|14402.5|14397.5|14403.5|14398.5|14405.5|14400.5|14398.5|14393.5|9
1648778700000|2022-04-01 02:05:00|14403|14398|14396.5|14391.5|14403|14398|14395.5|14390.5|2
1648779000000|2022-04-01 02:10:00|14397|14392|14401|14396|14405|14400|14397|14392|5
1648779300000|2022-04-01 02:15:00|14401.5|14396.5|14403.5|14398.5|14404.5|14399.5|14401.5|14396.5|3
1648779600000|2022-04-01 02:20:00|14404|14399|14400|14395|14405|14400|14393|14388|2
1648779900000|2022-04-01 02:25:00|14396.5|14391.5|14402|14397|14405|14400|14395.5|14390.5|9
1648780200000|2022-04-01 02:30:00|14402.5|14397.5|14409.5|14404.5|14409.5|14404.5|14402|14397|35
1648780500000|2022-04-01 02:35:00|14410|14405|14415|14410|14418|14413|14410|14405|12
1648780800000|2022-04-01 02:40:00|14414.5|14409.5|14419|14414|14420.5|14415.5|14414.5|14409.5|11
1648781100000|2022-04-01 02:45:00|14418.5|14413.5|14422|14417|14422|14417|14417|14412|5
1648781400000|2022-04-01 02:50:00|14420|14415|14418.5|14413.5|14426|14421|14418.5|14413.5|19
1648781700000|2022-04-01 02:55:00|14417|14412|14420|14415|14421.5|14416.5|14416|14411|0
1648782000000|2022-04-01 03:00:00|14421|14416|14423|14418|14424|14419|14418.5|14413.5|9
1648782300000|2022-04-01 03:05:00|14421|14416|14419|14414|14422|14417|14416|14411|8
1648782600000|2022-04-01 03:10:00|14419.5|14414.5|14426.5|14421.5|14427|14422|14419.5|14414.5|20
1648782900000|2022-04-01 03:15:00|14426|14421|14425.5|14420.5|14431.5|14426.5|14425.5|14420.5|12
1648783200000|2022-04-01 03:20:00|14425|14420|14425|14420|14425|14420|14424|14419|1
1648783500000|2022-04-01 03:25:00|14424.5|14419.5|14426|14421|14426.5|14421.5|14424.5|14419.5|6
1648783800000|2022-04-01 03:30:00|14425.5|14420.5|14425|14420|14426|14421|14423|14418|6
1648784100000|2022-04-01 03:35:00|14424.5|14419.5|14419.5|14414.5|14425|14420|14418.5|14413.5|2
1648784400000|2022-04-01 03:40:00|14420.5|14415.5|14422|14417|14424|14419|14419|14414|5
1648784700000|2022-04-01 03:45:00|14421.5|14416.5|14421.5|14416.5|14421.5|14416.5|14419.5|14414.5|2
1648785000000|2022-04-01 03:50:00|14422|14417|14426|14421|14427.5|14422.5|14422|14417|4
1648785300000|2022-04-01 03:55:00|14425.5|14420.5|14424.5|14419.5|14426.5|14421.5|14422|14417|5
1648785600000|2022-04-01 04:00:00|14423.5|14418.5|14421.5|14416.5|14424.5|14419.5|14419|14414|3
1648785900000|2022-04-01 04:05:00|14423|14418|14424|14419|14424|14419|14420.5|14415.5|2
1648786200000|2022-04-01 04:10:00|14423.5|14418.5|14423.5|14418.5|14425|14420|14423.5|14418.5|2
1648786500000|2022-04-01 04:15:00|14424|14419|14424|14419|14424|14419|14422.5|14417.5|0
1648786800000|2022-04-01 04:20:00|14423.5|14418.5|14423.5|14418.5|14423.5|14418.5|14422|14417|0
1648787100000|2022-04-01 04:25:00|14424|14419|14422.5|14417.5|14425.5|14420.5|14422.5|14417.5|1
1648787400000|2022-04-01 04:30:00|14423|14418|14423|14418|14425.5|14420.5|14422|14417|6
1648787700000|2022-04-01 04:35:00|14423.5|14418.5|14423|14418|14426|14421|14422|14417|9
1648788000000|2022-04-01 04:40:00|14423.5|14418.5|14420.5|14415.5|14424.5|14419.5|14417.5|14412.5|3
1648788300000|2022-04-01 04:45:00|14420|14415|14425|14420|14428|14423|14420|14415|12
1648788600000|2022-04-01 04:50:00|14424.5|14419.5|14420.5|14415.5|14424.5|14419.5|14418|14413|5
1648788900000|2022-04-01 04:55:00|14421|14416|14421.5|14416.5|14427.5|14422.5|14421|14416|7
1648789200000|2022-04-01 05:00:00|14421|14416|14421.5|14416.5|14424|14419|14418|14413|7
1648789500000|2022-04-01 05:05:00|14420.5|14415.5|14424.5|14419.5|14427.5|14422.5|14420.5|14415.5|34
1648789800000|2022-04-01 05:10:00|14425|14420|14436.5|14431.5|14436.5|14431.5|14422.5|14417.5|30
1648790100000|2022-04-01 05:15:00|14437|14432|14438.5|14433.5|14439|14434|14434|14429|10
1648790400000|2022-04-01 05:20:00|14438|14433|14437.5|14432.5|14438.5|14433.5|14434|14429|7
1648790700000|2022-04-01 05:25:00|14437|14432|14441|14436|14446|14441|14436|14431|37
1648791000000|2022-04-01 05:30:00|14440.5|14435.5|14430.5|14425.5|14442.5|14437.5|14430.5|14425.5|8
1648791300000|2022-04-01 05:35:00|14431|14426|14426.5|14421.5|14431.5|14426.5|14423.5|14418.5|10
1648791600000|2022-04-01 05:40:00|14426|14421|14435|14430|14435|14430|14426|14421|16
1648791900000|2022-04-01 05:45:00|14434.5|14429.5|14429|14424|14434.5|14429.5|14424.5|14419.5|42
1648792200000|2022-04-01 05:50:00|14427.5|14422.5|14423.5|14418.5|14429|14424|14421|14416|29
1648792500000|2022-04-01 05:55:00|14422|14417|14417|14412|14430|14425|14417|14412|44
1648792800000|2022-04-01 06:00:00|14415.9|14413.1|14422.9|14420.1|14425.4|14422.6|14397.4|14394.6|187
1648793100000|2022-04-01 06:05:00|14423.4|14420.6|14406.4|14403.6|14426.4|14423.6|14397.4|14394.6|177
1648793400000|2022-04-01 06:10:00|14405.9|14403.1|14406.9|14404.1|14413.9|14411.1|14397.9|14395.1|68
1648793700000|2022-04-01 06:15:00|14406.4|14403.6|14402.9|14400.1|14408.9|14406.1|14396.9|14394.1|90
1648794000000|2022-04-01 06:20:00|14403.4|14400.6|14430.4|14427.6|14435.9|14433.1|14403.4|14400.6|202
1648794300000|2022-04-01 06:25:00|14430.9|14428.1|14424.4|14421.6|14439.9|14437.1|14421.4|14418.6|134
1648794600000|2022-04-01 06:30:00|14422.9|14420.1|14414.9|14412.1|14427.9|14425.1|14414.9|14412.1|87
1648794900000|2022-04-01 06:35:00|14415.4|14412.6|14426.9|14424.1|14433.9|14431.1|14412.9|14410.1|163
1648795200000|2022-04-01 06:40:00|14426.4|14423.6|14424.9|14422.1|14429.4|14426.6|14418.4|14415.6|86
1648795500000|2022-04-01 06:45:00|14425.4|14422.6|14434.9|14432.1|14435.9|14433.1|14422.4|14419.6|68
1648795800000|2022-04-01 06:50:00|14433.9|14431.1|14437.9|14435.1|14437.9|14435.1|14427.9|14425.1|76
1648796100000|2022-04-01 06:55:00|14438.4|14435.6|14457.4|14454.6|14462.4|14459.6|14431.9|14429.1|541
1648796400000|2022-04-01 07:00:00|14456.7|14455.3|14423.2|14421.8|14459.7|14458.3|14419.7|14418.3|1239
1648796700000|2022-04-01 07:05:00|14424.2|14422.8|14412.7|14411.3|14431.7|14430.3|14400.2|14398.8|885
1648797000000|2022-04-01 07:10:00|14411.7|14410.3|14418.7|14417.3|14441.2|14439.8|14406.7|14405.3|560
1648797300000|2022-04-01 07:15:00|14419.2|14417.8|14474.2|14472.8|14476.2|14474.8|14419.2|14417.8|753
1648797600000|2022-04-01 07:20:00|14475.2|14473.8|14470.2|14468.8|14505.7|14504.3|14468.2|14466.8|1056
1648797900000|2022-04-01 07:25:00|14469.7|14468.3|14435.2|14433.8|14474.2|14472.8|14433.7|14432.3|721
1648798200000|2022-04-01 07:30:00|14436.2|14434.8|14433.2|14431.8|14446.7|14445.3|14431.7|14430.3|457
1648798500000|2022-04-01 07:35:00|14432.7|14431.3|14423.7|14422.3|14433.7|14432.3|14404.2|14402.8|474
1648798800000|2022-04-01 07:40:00|14424.5|14423.1|14424.5|14423.1|14432.5|14431.1|14410|14408.6|399
1648799100000|2022-04-01 07:45:00|14425|14423.6|14439.5|14438.1|14442|14440.6|14420.5|14419.1|259
1648799400000|2022-04-01 07:50:00|14439|14437.6|14448|14446.6|14456.5|14455.1|14435|14433.6|306
1648799700000|2022-04-01 07:55:00|14448.5|14447.1|14436.5|14435.1|14449.5|14448.1|14434|14432.6|208
1648800000000|2022-04-01 08:00:00|14436|14434.6|14455.5|14454.1|14456|14454.6|14428.5|14427.1|276
1648800300000|2022-04-01 08:05:00|14456|14454.6|14441.5|14440.1|14461.5|14460.1|14435.5|14434.1|383
1648800600000|2022-04-01 08:10:00|14441|14439.6|14423.5|14422.1|14446.5|14445.1|14422.5|14421.1|265
1648800900000|2022-04-01 08:15:00|14425|14423.6|14427|14425.6|14438|14436.6|14420.5|14419.1|384
1648801200000|2022-04-01 08:20:00|14427.5|14426.1|14439.5|14438.1|14447.5|14446.1|14425.5|14424.1|378
1648801500000|2022-04-01 08:25:00|14440|14438.6|14439.5|14438.1|14443.5|14442.1|14429.5|14428.1|229
1648801800000|2022-04-01 08:30:00|14439|14437.6|14436.5|14435.1|14443.5|14442.1|14431.5|14430.1|234
1648802100000|2022-04-01 08:35:00|14437|14435.6|14431.5|14430.1|14446|14444.6|14430|14428.6|305
1648802400000|2022-04-01 08:40:00|14432|14430.6|14448.5|14447.1|14452.5|14451.1|14432|14430.6|353
1648802700000|2022-04-01 08:45:00|14448|14446.6|14451|14449.6|14458.5|14457.1|14445|14443.6|408
1648803000000|2022-04-01 08:50:00|14452|14450.6|14452.5|14451.1|14454.5|14453.1|14443|14441.6|235
1648803300000|2022-04-01 08:55:00|14453|14451.6|14445.5|14444.1|14454|14452.6|14440.5|14439.1|214
1648803600000|2022-04-01 09:00:00|14445|14443.6|14431.5|14430.1|14446|14444.6|14426.5|14425.1|337
1648803900000|2022-04-01 09:05:00|14431|14429.6|14418.5|14417.1|14433.5|14432.1|14415|14413.6|290
1648804200000|2022-04-01 09:10:00|14419|14417.6|14430.5|14429.1|14432|14430.6|14414.5|14413.1|265
1648804500000|2022-04-01 09:15:00|14430|14428.6|14423.5|14422.1|14438|14436.6|14420|14418.6|209
1648804800000|2022-04-01 09:20:00|14424|14422.6|14460.5|14459.1|14474|14472.6|14420.5|14419.1|1353
1648805100000|2022-04-01 09:25:00|14460|14458.6|14470|14468.6|14471.5|14470.1|14453.5|14452.1|498
1648805400000|2022-04-01 09:30:00|14469.5|14468.1|14482.5|14481.1|14499.5|14498.1|14469.5|14468.1|690
1648805700000|2022-04-01 09:35:00|14483|14481.6|14464|14462.6|14490.5|14489.1|14462|14460.6|370
1648806000000|2022-04-01 09:40:00|14464.5|14463.1|14466.5|14465.1|14472.5|14471.1|14455.5|14454.1|257
1648806300000|2022-04-01 09:45:00|14467|14465.6|14461.5|14460.1|14475.5|14474.1|14454|14452.6|273
1648806600000|2022-04-01 09:50:00|14461|14459.6|14481.5|14480.1|14486.5|14485.1|14461|14459.6|347
1648806900000|2022-04-01 09:55:00|14481|14479.6|14481.5|14480.1|14484.5|14483.1|14471.5|14470.1|301
1648807200000|2022-04-01 10:00:00|14481|14479.6|14489.5|14488.1|14500.5|14499.1|14479.5|14478.1|308
1648807500000|2022-04-01 10:05:00|14488|14486.6|14481|14479.6|14492|14490.6|14479|14477.6|158
1648807800000|2022-04-01 10:10:00|14480.5|14479.1|14481.5|14480.1|14488.5|14487.1|14478|14476.6|157
1648808100000|2022-04-01 10:15:00|14481|14479.6|14492.5|14491.1|14492.5|14491.1|14480|14478.6|196
1648808400000|2022-04-01 10:20:00|14492|14490.6|14479.5|14478.1|14492|14490.6|14479|14477.6|130
1648808700000|2022-04-01 10:25:00|14480|14478.6|14491|14489.6|14492.5|14491.1|14479.5|14478.1|121
1648809000000|2022-04-01 10:30:00|14490.5|14489.1|14485.5|14484.1|14491.5|14490.1|14480|14478.6|110
1648809300000|2022-04-01 10:35:00|14485|14483.6|14466.5|14465.1|14487|14485.6|14463.5|14462.1|161
1648809600000|2022-04-01 10:40:00|14466|14464.6|14465.5|14464.1|14471|14469.6|14464|14462.6|111
1648809900000|2022-04-01 10:45:00|14466|14464.6|14463.5|14462.1|14468.5|14467.1|14456.5|14455.1|189
1648810200000|2022-04-01 10:50:00|14463|14461.6|14459|14457.6|14467.5|14466.1|14458.5|14457.1|110
1648810500000|2022-04-01 10:55:00|14458.5|14457.1|14462|14460.6|14466.5|14465.1|14453|14451.6|172
1648810800000|2022-04-01 11:00:00|14463.5|14462.1|14470.5|14469.1|14473.5|14472.1|14462|14460.6|265
1648811100000|2022-04-01 11:05:00|14471|14469.6|14478.5|14477.1|14486.5|14485.1|14469.5|14468.1|199
1648811400000|2022-04-01 11:10:00|14479|14477.6|14474.5|14473.1|14480.5|14479.1|14472.5|14471.1|110
1648811700000|2022-04-01 11:15:00|14473.5|14472.1|14477|14475.6|14483.5|14482.1|14473.5|14472.1|86
1648812000000|2022-04-01 11:20:00|14477.5|14476.1|14477|14475.6|14482|14480.6|14474.5|14473.1|121
1648812300000|2022-04-01 11:25:00|14477.5|14476.1|14467.5|14466.1|14480|14478.6|14467.5|14466.1|186
1648812600000|2022-04-01 11:30:00|14468.5|14467.1|14470.5|14469.1|14472.5|14471.1|14463|14461.6|181
1648812900000|2022-04-01 11:35:00|14470|14468.6|14470.5|14469.1|14474|14472.6|14461.5|14460.1|140
1648813200000|2022-04-01 11:40:00|14471|14469.6|14472.5|14471.1|14474|14472.6|14468|14466.6|187
1648813500000|2022-04-01 11:45:00|14473|14471.6|14471.5|14470.1|14475|14473.6|14470.5|14469.1|90
1648813800000|2022-04-01 11:50:00|14472|14470.6|14473.5|14472.1|14477.5|14476.1|14471.5|14470.1|74
1648814100000|2022-04-01 11:55:00|14473|14471.6|14478.5|14477.1|14479|14477.6|14469.5|14468.1|87
1648814400000|2022-04-01 12:00:00|14478|14476.6|14478|14476.6|14481|14479.6|14476.5|14475.1|137
1648814700000|2022-04-01 12:05:00|14479|14477.6|14493|14491.6|14494|14492.6|14478|14476.6|207
1648815000000|2022-04-01 12:10:00|14493.5|14492.1|14482.5|14481.1|14500|14498.6|14482|14480.6|313
1648815300000|2022-04-01 12:15:00|14482|14480.6|14489|14487.6|14493|14491.6|14479|14477.6|195
1648815600000|2022-04-01 12:20:00|14489.5|14488.1|14487|14485.6|14496.5|14495.1|14484|14482.6|170
1648815900000|2022-04-01 12:25:00|14487.5|14486.1|14479|14477.6|14489|14487.6|14478|14476.6|175
1648816200000|2022-04-01 12:30:00|14478.5|14477.1|14465.5|14464.1|14484|14482.6|14456.5|14455.1|373
1648816500000|2022-04-01 12:35:00|14466|14464.6|14470.5|14469.1|14476.5|14475.1|14463.5|14462.1|175
1648816800000|2022-04-01 12:40:00|14471|14469.6|14454|14452.6|14472|14470.6|14450|14448.6|184
1648817100000|2022-04-01 12:45:00|14453.5|14452.1|14444.5|14443.1|14459|14457.6|14444.5|14443.1|143
1648817400000|2022-04-01 12:50:00|14444|14442.6|14453.5|14452.1|14456.5|14455.1|14440.5|14439.1|229
1648817700000|2022-04-01 12:55:00|14453|14451.6|14453.5|14452.1|14460|14458.6|14450|14448.6|113
1648818000000|2022-04-01 13:00:00|14452.5|14451.1|14441.5|14440.1|14463.5|14462.1|14441.5|14440.1|229
1648818300000|2022-04-01 13:05:00|14442|14440.6|14454.5|14453.1|14455.5|14454.1|14442|14440.6|158
1648818600000|2022-04-01 13:10:00|14455|14453.6|14472|14470.6|14472|14470.6|14453.5|14452.1|253
1648818900000|2022-04-01 13:15:00|14472.5|14471.1|14480.5|14479.1|14481.5|14480.1|14470.5|14469.1|155
1648819200000|2022-04-01 13:20:00|14480|14478.6|14479.5|14478.1|14487.5|14486.1|14477.5|14476.1|203
1648819500000|2022-04-01 13:25:00|14480|14478.6|14473.5|14472.1|14484|14482.6|14472|14470.6|128
1648819800000|2022-04-01 13:30:00|14474|14472.6|14485.5|14484.1|14510.5|14509.1|14472.5|14471.1|696
1648820100000|2022-04-01 13:35:00|14485|14483.6|14477.5|14476.1|14493|14491.6|14474.5|14473.1|439
1648820400000|2022-04-01 13:40:00|14478|14476.6|14463.5|14462.1|14483|14481.6|14450.5|14449.1|448
1648820700000|2022-04-01 13:45:00|14463|14461.6|14467.5|14466.1|14474|14472.6|14450.5|14449.1|283
1648821000000|2022-04-01 13:50:00|14468|14466.6|14453.5|14452.1|14470|14468.6|14446.5|14445.1|308
1648821300000|2022-04-01 13:55:00|14454|14452.6|14470.5|14469.1|14472|14470.6|14452|14450.6|178
1648821600000|2022-04-01 14:00:00|14471|14469.6|14469.5|14468.1|14483|14481.6|14459|14457.6|401
1648821900000|2022-04-01 14:05:00|14470|14468.6|14477|14475.6|14482.5|14481.1|14465|14463.6|309
1648822200000|2022-04-01 14:10:00|14476.5|14475.1|14493|14491.6|14496|14494.6|14476.5|14475.1|428
1648822500000|2022-04-01 14:15:00|14493.5|14492.1|14475|14473.6|14498|14496.6|14473.5|14472.1|329
1648822800000|2022-04-01 14:20:00|14474.5|14473.1|14462|14460.6|14478|14476.6|14452|14450.6|544
1648823100000|2022-04-01 14:25:00|14463|14461.6|14446|14444.6|14468.5|14467.1|14432.5|14431.1|510
1648823400000|2022-04-01 14:30:00|14446.5|14445.1|14454.5|14453.1|14455.5|14454.1|14437|14435.6|344
1648823700000|2022-04-01 14:35:00|14454|14452.6|14443|14441.6|14458.5|14457.1|14441|14439.6|306
1648824000000|2022-04-01 14:40:00|14442.5|14441.1|14446|14444.6|14448.5|14447.1|14428.5|14427.1|292
1648824300000|2022-04-01 14:45:00|14446.5|14445.1|14459.5|14458.1|14462|14460.6|14444|14442.6|372
1648824600000|2022-04-01 14:50:00|14459|14457.6|14477.5|14476.1|14478|14476.6|14457|14455.6|251
1648824900000|2022-04-01 14:55:00|14477|14475.6|14477|14475.6|14482|14480.6|14472.5|14471.1|282
1648825200000|2022-04-01 15:00:00|14478|14476.6|14475|14473.6|14478.5|14477.1|14469.5|14468.1|298
1648825500000|2022-04-01 15:05:00|14474.5|14473.1|14478|14476.6|14482.5|14481.1|14467.5|14466.1|218
1648825800000|2022-04-01 15:10:00|14477.5|14476.1|14456|14454.6|14478.5|14477.1|14452|14450.6|307
1648826100000|2022-04-01 15:15:00|14455.5|14454.1|14461|14459.6|14468|14466.6|14453.5|14452.1|194
1648826400000|2022-04-01 15:20:00|14460.5|14459.1|14460|14458.6|14469.5|14468.1|14450.5|14449.1|364
1648826700000|2022-04-01 15:25:00|14459.5|14458.1|14451|14449.6|14461.5|14460.1|14442.5|14441.1|620
1648827000000|2022-04-01 15:30:00|14449|14447.6|14445.7|14442.9|14453.7|14450.9|14437.2|14434.4|899
1648827300000|2022-04-01 15:35:00|14444.7|14441.9|14428.7|14425.9|14450.7|14447.9|14423.2|14420.4|544
1648827600000|2022-04-01 15:40:00|14428.2|14425.4|14410.2|14407.4|14428.2|14425.4|14409.2|14406.4|327
1648827900000|2022-04-01 15:45:00|14410.7|14407.9|14415.7|14412.9|14424.7|14421.9|14408.7|14405.9|227
1648828200000|2022-04-01 15:50:00|14415.2|14412.4|14424.2|14421.4|14428.2|14425.4|14412.2|14409.4|102
1648828500000|2022-04-01 15:55:00|14423.7|14420.9|14414.7|14411.9|14424.7|14421.9|14405.2|14402.4|259
1648828800000|2022-04-01 16:00:00|14414.2|14411.4|14403.7|14400.9|14416.7|14413.9|14402.2|14399.4|185
1648829100000|2022-04-01 16:05:00|14402.2|14399.4|14404.7|14401.9|14405.2|14402.4|14398.7|14395.9|147
1648829400000|2022-04-01 16:10:00|14405.2|14402.4|14409.2|14406.4|14410.2|14407.4|14399.7|14396.9|105
1648829700000|2022-04-01 16:15:00|14408.7|14405.9|14403.7|14400.9|14412.7|14409.9|14398.2|14395.4|130
1648830000000|2022-04-01 16:20:00|14403.2|14400.4|14409.2|14406.4|14415.7|14412.9|14400.7|14397.9|135
1648830300000|2022-04-01 16:25:00|14410.2|14407.4|14418.7|14415.9|14419.2|14416.4|14409.7|14406.9|108
1648830600000|2022-04-01 16:30:00|14419.2|14416.4|14398.7|14395.9|14419.7|14416.9|14394.7|14391.9|103
1648830900000|2022-04-01 16:35:00|14398.2|14395.4|14396.7|14393.9|14400.2|14397.4|14386.2|14383.4|171
1648831200000|2022-04-01 16:40:00|14396.2|14393.4|14398.7|14395.9|14399.7|14396.9|14388.7|14385.9|157
1648831500000|2022-04-01 16:45:00|14398.2|14395.4|14402.7|14399.9|14404.7|14401.9|14392.7|14389.9|90
1648831800000|2022-04-01 16:50:00|14402.2|14399.4|14398.7|14395.9|14404.7|14401.9|14390.7|14387.9|44
1648832100000|2022-04-01 16:55:00|14399.2|14396.4|14397.2|14394.4|14405.7|14402.9|14395.2|14392.4|73
1648832400000|2022-04-01 17:00:00|14396.7|14393.9|14396.7|14393.9|14402.7|14399.9|14393.2|14390.4|57
1648832700000|2022-04-01 17:05:00|14397.2|14394.4|14395.7|14392.9|14405.2|14402.4|14394.2|14391.4|97
1648833000000|2022-04-01 17:10:00|14396.2|14393.4|14393.7|14390.9|14396.7|14393.9|14389.2|14386.4|57
1648833300000|2022-04-01 17:15:00|14393.2|14390.4|14390.7|14387.9|14395.2|14392.4|14388.2|14385.4|68
1648833600000|2022-04-01 17:20:00|14390.2|14387.4|14393.2|14390.4|14397.7|14394.9|14380.2|14377.4|136
1648833900000|2022-04-01 17:25:00|14393.7|14390.9|14389.7|14386.9|14394.7|14391.9|14385.2|14382.4|99
1648834200000|2022-04-01 17:30:00|14389.2|14386.4|14394.7|14391.9|14401.7|14398.9|14387.2|14384.4|95
1648834500000|2022-04-01 17:35:00|14394.2|14391.4|14429.7|14426.9|14430.7|14427.9|14394.2|14391.4|235
1648834800000|2022-04-01 17:40:00|14429.2|14426.4|14433.7|14430.9|14440.7|14437.9|14427.2|14424.4|153
1648835100000|2022-04-01 17:45:00|14433.2|14430.4|14431.7|14428.9|14434.7|14431.9|14426.2|14423.4|77
1648835400000|2022-04-01 17:50:00|14431.2|14428.4|14426.7|14423.9|14431.2|14428.4|14424.7|14421.9|56
1648835700000|2022-04-01 17:55:00|14426.2|14423.4|14431.2|14428.4|14433.2|14430.4|14423.2|14420.4|72
1648836000000|2022-04-01 18:00:00|14430.7|14427.9|14447.7|14444.9|14447.7|14444.9|14429.2|14426.4|93
1648836300000|2022-04-01 18:05:00|14448.2|14445.4|14446.7|14443.9|14460.7|14457.9|14444.2|14441.4|206
1648836600000|2022-04-01 18:10:00|14446.2|14443.4|14453.7|14450.9|14453.7|14450.9|14438.2|14435.4|92
1648836900000|2022-04-01 18:15:00|14454.2|14451.4|14448.2|14445.4|14457.7|14454.9|14447.2|14444.4|79
1648837200000|2022-04-01 18:20:00|14447.7|14444.9|14450.7|14447.9|14459.2|14456.4|14447.7|14444.9|75
1648837500000|2022-04-01 18:25:00|14450.2|14447.4|14463.7|14460.9|14465.2|14462.4|14449.2|14446.4|77
1648837800000|2022-04-01 18:30:00|14464.2|14461.4|14471.7|14468.9|14473.7|14470.9|14460.2|14457.4|122
1648838100000|2022-04-01 18:35:00|14472.2|14469.4|14461.7|14458.9|14473.2|14470.4|14456.2|14453.4|104
1648838400000|2022-04-01 18:40:00|14462.2|14459.4|14467.7|14464.9|14472.7|14469.9|14460.2|14457.4|89
1648838700000|2022-04-01 18:45:00|14467.2|14464.4|14460.7|14457.9|14472.2|14469.4|14454.7|14451.9|77
1648839000000|2022-04-01 18:50:00|14461.2|14458.4|14456.7|14453.9|14462.7|14459.9|14453.2|14450.4|46
1648839300000|2022-04-01 18:55:00|14457.2|14454.4|14452.2|14449.4|14460.7|14457.9|14447.7|14444.9|69
1648839600000|2022-04-01 19:00:00|14451.7|14448.9|14452.7|14449.9|14464.7|14461.9|14449.7|14446.9|112
1648839900000|2022-04-01 19:05:00|14452.2|14449.4|14451.7|14448.9|14462.7|14459.9|14450.7|14447.9|70
1648840200000|2022-04-01 19:10:00|14452.2|14449.4|14453.2|14450.4|14455.7|14452.9|14444.7|14441.9|140
1648840500000|2022-04-01 19:15:00|14454.2|14451.4|14433.7|14430.9|14457.2|14454.4|14433.7|14430.9|109
1648840800000|2022-04-01 19:20:00|14433.2|14430.4|14434.2|14431.4|14440.7|14437.9|14425.7|14422.9|120
1648841100000|2022-04-01 19:25:00|14434.7|14431.9|14438.7|14435.9|14441.2|14438.4|14430.2|14427.4|83
1648841400000|2022-04-01 19:30:00|14439.2|14436.4|14427.7|14424.9|14445.2|14442.4|14423.7|14420.9|101
1648841700000|2022-04-01 19:35:00|14428.2|14425.4|14431.7|14428.9|14438.2|14435.4|14423.2|14420.4|81
1648842000000|2022-04-01 19:40:00|14431.2|14428.4|14426.7|14423.9|14438.2|14435.4|14422.7|14419.9|108
1648842300000|2022-04-01 19:45:00|14426.2|14423.4|14442.7|14439.9|14444.2|14441.4|14421.7|14418.9|155
1648842600000|2022-04-01 19:50:00|14443.2|14440.4|14461.2|14458.4|14474.2|14471.4|14443.2|14440.4|335
1648842900000|2022-04-01 19:55:00|14461.7|14458.9|14480.2|14477.4|14492.2|14489.4|14460.7|14457.9|302
1648843200000|2022-04-01 20:00:00|14482.1|14475.1|14481.7|14474.7|14487.8|14480.8|14462.4|14455.4|6
1648843500000|2022-04-01 20:05:00|14482.9|14475.9|14469.1|14462.1|14482.9|14475.9|14467.9|14460.9|0
1648843800000|2022-04-01 20:10:00|14470.3|14463.3|14448.8|14441.8|14470.3|14463.3|14447.6|14440.6|0
1648844100000|2022-04-01 20:15:00|14447.6|14440.6|14460|14453|14464.3|14457.3|14447.6|14440.6|0
1648844400000|2022-04-01 20:20:00|14459.4|14452.4|14465.4|14458.4|14467.2|14460.2|14459.4|14452.4|0
1648844700000|2022-04-01 20:25:00|14469|14462|14471.6|14464.6|14472.2|14465.2|14462.1|14455.1|0
1648845000000|2022-04-01 20:30:00|14472.2|14465.2|14460.8|14453.8|14473.1|14466.1|14456.6|14449.6|0
1648845300000|2022-04-01 20:35:00|14461.4|14454.4|14465.6|14458.6|14466.2|14459.2|14459|14452|0
1648845600000|2022-04-01 20:40:00|14466.8|14459.8|14469.4|14462.4|14471.1|14464.1|14464.3|14457.3|0
1648845900000|2022-04-01 20:45:00|14470.6|14463.6|14463.8|14456.8|14470.6|14463.6|14461.5|14454.5|0
1648846200000|2022-04-01 20:50:00|14463.2|14456.2|14468|14461|14468.6|14461.6|14459|14452|0
1648846500000|2022-04-01 20:55:00|14467.4|14460.4|14475.7|14468.7|14479.9|14472.9|14466.8|14459.8|0
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14445.2|14438.2|14457.4|14450.4|14443.4|14436.4|0
1649023500000|2022-04-03 22:05:00|14446.4|14439.4|14452.1|14445.1|14454.6|14447.6|14445.2|14438.2|0
1649023800000|2022-04-03 22:10:00|14450.9|14443.9|14447.8|14440.8|14454.7|14447.7|14447.8|14440.8|0
1649024100000|2022-04-03 22:15:00|14447.7|14440.7|14438.1|14431.1|14450.1|14443.1|14434.1|14427.1|0
1649024400000|2022-04-03 22:20:00|14437.4|14430.4|14441.9|14434.9|14443.1|14436.1|14433.5|14426.5|0
1649024700000|2022-04-03 22:25:00|14440.7|14433.7|14438.9|14431.9|14441.9|14434.9|14435.9|14428.9|0
1649025000000|2022-04-03 22:30:00|14438.3|14431.3|14434.8|14427.8|14439.5|14432.5|14431.1|14424.1|0
1649025300000|2022-04-03 22:35:00|14433.6|14426.6|14428.7|14421.7|14435.9|14428.9|14427.1|14420.1|0
1649025600000|2022-04-03 22:40:00|14429.4|14422.4|14438.6|14431.6|14441|14434|14429.4|14422.4|0
1649025900000|2022-04-03 22:45:00|14439.1|14432.1|14440.2|14433.2|14442.2|14435.2|14438|14431|0
1649026200000|2022-04-03 22:50:00|14440.7|14433.7|14442.8|14435.8|14442.8|14435.8|14436.7|14429.7|0
1649026500000|2022-04-03 22:55:00|14442.2|14435.2|14438.6|14431.6|14442.2|14435.2|14436.8|14429.8|0
1649026800000|2022-04-03 23:00:00|14438|14431|14439.1|14432.1|14440.3|14433.3|14437.9|14430.9|0
1649027100000|2022-04-03 23:05:00|14440.3|14433.3|14440.8|14433.8|14441.9|14434.9|14439.1|14432.1|0
1649027400000|2022-04-03 23:10:00|14439.6|14432.6|14444.4|14437.4|14444.4|14437.4|14439|14432|0
1649027700000|2022-04-03 23:15:00|14444.3|14437.3|14441.1|14434.1|14449.6|14442.6|14441.1|14434.1|0
1649028000000|2022-04-03 23:20:00|14440.5|14433.5|14438.7|14431.7|14440.5|14433.5|14433.9|14426.9|0
1649028300000|2022-04-03 23:25:00|14439.9|14432.9|14436.9|14429.9|14441.1|14434.1|14436.9|14429.9|0
1649028600000|2022-04-03 23:30:00|14437.6|14430.6|14429.1|14422.1|14438.7|14431.7|14427.9|14420.9|0
1649028900000|2022-04-03 23:35:00|14427.9|14420.9|14431.3|14424.3|14434.5|14427.5|14425.5|14418.5|0
1649029200000|2022-04-03 23:40:00|14431.4|14424.4|14425.2|14418.2|14432.6|14425.6|14424|14417|0
1649029500000|2022-04-03 23:45:00|14426.4|14419.4|14409.3|14402.3|14426.4|14419.4|14408.1|14401.1|0
1649029800000|2022-04-03 23:50:00|14408.7|14401.7|14412.7|14405.7|14414.4|14407.4|14407.5|14400.5|0
1649030100000|2022-04-03 23:55:00|14410.8|14403.8|14415.1|14408.1|14416.3|14409.3|14410.3|14403.3|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14412.2|14405.2|14421.2|14414.2|14409.2|14402.2|0
1649030700000|2022-04-04 00:05:00|14411.6|14404.6|14410.6|14403.6|14414|14407|14407|14400|0
1649031000000|2022-04-04 00:10:00|14409.9|14402.9|14414.8|14407.8|14414.8|14407.8|14408.2|14401.2|0
1649031300000|2022-04-04 00:15:00|14414.1|14407.1|14428.2|14422.2|14452.7|14446.7|14412.4|14405.4|52
1649031600000|2022-04-04 00:20:00|14425.7|14419.7|14434.2|14428.2|14434.2|14428.2|14416.7|14410.7|17
1649031900000|2022-04-04 00:25:00|14433.7|14427.7|14440.2|14434.2|14442.7|14436.7|14431.2|14425.2|10
1649032200000|2022-04-04 00:30:00|14432.7|14426.7|14422.2|14416.2|14433.7|14427.7|14421.2|14415.2|25
1649032500000|2022-04-04 00:35:00|14421.7|14415.7|14424.7|14418.7|14424.7|14418.7|14415.2|14409.2|5
1649032800000|2022-04-04 00:40:00|14424.2|14418.2|14426.7|14420.7|14426.7|14420.7|14417.7|14411.7|9
1649033100000|2022-04-04 00:45:00|14427.7|14421.7|14427.7|14421.7|14431.2|14425.2|14422.2|14416.2|11
1649033400000|2022-04-04 00:50:00|14428.2|14422.2|14433.2|14427.2|14434.2|14428.2|14428.2|14422.2|7
1649033700000|2022-04-04 00:55:00|14434.7|14428.7|14441.7|14435.7|14444.7|14438.7|14434.7|14428.7|7
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14434.7|14428.7|14442.7|14436.7|14434.7|14428.7|6
1649034300000|2022-04-04 01:05:00|14434.2|14428.2|14440.7|14434.7|14440.7|14434.7|14431.7|14425.7|3
1649034600000|2022-04-04 01:10:00|14441.2|14435.2|14443.7|14437.7|14444.7|14438.7|14440.2|14434.2|4
1649034900000|2022-04-04 01:15:00|14446.7|14440.7|14452.7|14446.7|14452.7|14446.7|14446.7|14440.7|5
1649035200000|2022-04-04 01:20:00|14453.2|14447.2|14453.7|14447.7|14458.2|14452.2|14451.7|14445.7|2
1649035500000|2022-04-04 01:25:00|14453.2|14447.2|14446.2|14440.2|14453.7|14447.7|14445.7|14439.7|9
1649035800000|2022-04-04 01:30:00|14445.7|14439.7|14452.7|14446.7|14457.7|14451.7|14445.7|14439.7|5
1649036100000|2022-04-04 01:35:00|14453.2|14447.2|14452.7|14446.7|14457.7|14451.7|14452.7|14446.7|2
1649036400000|2022-04-04 01:40:00|14453.2|14447.2|14457.2|14451.2|14457.7|14451.7|14452.2|14446.2|2
1649036700000|2022-04-04 01:45:00|14457.7|14451.7|14454.7|14448.7|14458.7|14452.7|14454.2|14448.2|2
1649037000000|2022-04-04 01:50:00|14455.2|14449.2|14461.7|14455.7|14464.7|14458.7|14455.2|14449.2|9
1649037300000|2022-04-04 01:55:00|14461.2|14455.2|14454.2|14448.2|14461.2|14455.2|14452.2|14446.2|6
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14455.2|14449.2|14460.7|14454.7|14450.7|14444.7|24
1649037900000|2022-04-04 02:05:00|14455.7|14449.7|14451.7|14445.7|14457.2|14451.2|14449.2|14443.2|13
1649038200000|2022-04-04 02:10:00|14451.2|14445.2|14451.2|14445.2|14456.7|14450.7|14448.2|14442.2|17
1649038500000|2022-04-04 02:15:00|14449.7|14443.7|14446.7|14440.7|14451.2|14445.2|14441.7|14435.7|19
1649038800000|2022-04-04 02:20:00|14447.2|14441.2|14443.7|14437.7|14448.7|14442.7|14441.7|14435.7|13
1649039100000|2022-04-04 02:25:00|14444.2|14438.2|14446.2|14440.2|14449.2|14443.2|14442.2|14436.2|4
1649039400000|2022-04-04 02:30:00|14446.7|14440.7|14447.7|14441.7|14448.7|14442.7|14444.7|14438.7|5
1649039700000|2022-04-04 02:35:00|14448.2|14442.2|14449.2|14443.2|14450.2|14444.2|14445.2|14439.2|3
1649040000000|2022-04-04 02:40:00|14449.7|14443.7|14447.7|14441.7|14450.7|14444.7|14446.2|14440.2|2
1649040300000|2022-04-04 02:45:00|14448.2|14442.2|14453.7|14447.7|14454.2|14448.2|14448.2|14442.2|3
1649040600000|2022-04-04 02:50:00|14454.2|14448.2|14455.2|14449.2|14458.2|14452.2|14454.2|14448.2|5
1649040900000|2022-04-04 02:55:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14453.2|14447.2|6
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14452.7|14446.7|14457.7|14451.7|14452.2|14446.2|4
1649041500000|2022-04-04 03:05:00|14453.2|14447.2|14458.7|14452.7|14458.7|14452.7|14453.2|14447.2|5
1649041800000|2022-04-04 03:10:00|14459.2|14453.2|14461.2|14455.2|14463.2|14457.2|14456.7|14450.7|10
1649042100000|2022-04-04 03:15:00|14461.7|14455.7|14470.7|14464.7|14470.7|14464.7|14461.2|14455.2|17
1649042400000|2022-04-04 03:20:00|14471.7|14465.7|14467.2|14461.2|14472.7|14466.7|14466.7|14460.7|11
1649042700000|2022-04-04 03:25:00|14467.7|14461.7|14472.2|14466.2|14472.2|14466.2|14467.7|14461.7|3
1649043000000|2022-04-04 03:30:00|14472.7|14466.7|14470.2|14464.2|14473.2|14467.2|14468.2|14462.2|7
1649043300000|2022-04-04 03:35:00|14470.7|14464.7|14469.2|14463.2|14472.2|14466.2|14469.2|14463.2|2
1649043600000|2022-04-04 03:40:00|14468.2|14462.2|14466.2|14460.2|14468.2|14462.2|14463.2|14457.2|6
1649043900000|2022-04-04 03:45:00|14465.7|14459.7|14470.7|14464.7|14470.7|14464.7|14465.2|14459.2|10
1649044200000|2022-04-04 03:50:00|14471.2|14465.2|14476.2|14470.2|14476.2|14470.2|14471.2|14465.2|12
1649044500000|2022-04-04 03:55:00|14474.2|14468.2|14481.7|14475.7|14481.7|14475.7|14474.2|14468.2|10
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14482.2|14476.2|14483.2|14477.2|14479.2|14473.2|5
1649045100000|2022-04-04 04:05:00|14482.7|14476.7|14481.7|14475.7|14485.7|14479.7|14480.7|14474.7|12
1649045400000|2022-04-04 04:10:00|14483.2|14477.2|14485.7|14479.7|14488.2|14482.2|14482.7|14476.7|19
1649045700000|2022-04-04 04:15:00|14486.2|14480.2|14484.7|14478.7|14488.7|14482.7|14483.7|14477.7|7
1649046000000|2022-04-04 04:20:00|14485.2|14479.2|14486.7|14480.7|14488.7|14482.7|14485.2|14479.2|4
1649046300000|2022-04-04 04:25:00|14484.2|14478.2|14487.2|14481.2|14487.7|14481.7|14483.7|14477.7|9
1649046600000|2022-04-04 04:30:00|14487.7|14481.7|14486.7|14480.7|14488.2|14482.2|14484.2|14478.2|12
1649046900000|2022-04-04 04:35:00|14486.2|14480.2|14487.7|14481.7|14489.2|14483.2|14484.2|14478.2|21
1649047200000|2022-04-04 04:40:00|14489.7|14483.7|14487.7|14481.7|14492.2|14486.2|14487.2|14481.2|16
1649047500000|2022-04-04 04:45:00|14487.2|14481.2|14490.7|14484.7|14490.7|14484.7|14483.7|14477.7|16
1649047800000|2022-04-04 04:50:00|14491.2|14485.2|14496.2|14490.2|14498.2|14492.2|14488.7|14482.7|23
1649048100000|2022-04-04 04:55:00|14496.7|14490.7|14498.2|14492.2|14498.7|14492.7|14496.2|14490.2|11
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14490.2|14484.2|14498.2|14492.2|14487.7|14481.7|22
1649048700000|2022-04-04 05:05:00|14489.7|14483.7|14495.2|14489.2|14497.7|14491.7|14489.2|14483.2|7
1649049000000|2022-04-04 05:10:00|14496.7|14490.7|14494.2|14488.2|14497.2|14491.2|14490.2|14484.2|11
1649049300000|2022-04-04 05:15:00|14494.7|14488.7|14497.2|14491.2|14497.7|14491.7|14493.7|14487.7|1
1649049600000|2022-04-04 05:20:00|14497.7|14491.7|14492.2|14486.2|14498.2|14492.2|14492.2|14486.2|4
1649049900000|2022-04-04 05:25:00|14491.7|14485.7|14498.2|14492.2|14501.2|14495.2|14490.7|14484.7|37
1649050200000|2022-04-04 05:30:00|14499.2|14493.2|14502.7|14496.7|14505.7|14499.7|14499.2|14493.2|23
1649050500000|2022-04-04 05:35:00|14501.2|14495.2|14508.2|14502.2|14510.2|14504.2|14500.7|14494.7|78
1649050800000|2022-04-04 05:40:00|14508.7|14502.7|14504.7|14498.7|14510.2|14504.2|14503.2|14497.2|41
1649051100000|2022-04-04 05:45:00|14505.7|14499.7|14506.2|14500.2|14507.2|14501.2|14503.7|14497.7|30
1649051400000|2022-04-04 05:50:00|14507.7|14501.7|14523.2|14517.2|14524.7|14518.7|14506.2|14500.2|60
1649051700000|2022-04-04 05:55:00|14524.2|14518.2|14534.2|14528.2|14543.7|14537.7|14523.2|14517.2|143
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14556.6|14553.8|14570.6|14567.8|14524.6|14521.8|375
1649052300000|2022-04-04 06:05:00|14558.1|14555.3|14556.1|14553.3|14567.6|14564.8|14551.6|14548.8|214
1649052600000|2022-04-04 06:10:00|14559.1|14556.3|14545.1|14542.3|14563.6|14560.8|14536.6|14533.8|252
1649052900000|2022-04-04 06:15:00|14544.6|14541.8|14531.6|14528.8|14547.1|14544.3|14531.6|14528.8|176
1649053200000|2022-04-04 06:20:00|14529.1|14526.3|14541.6|14538.8|14543.6|14540.8|14525.1|14522.3|89
1649053500000|2022-04-04 06:25:00|14542.1|14539.3|14525.6|14522.8|14544.1|14541.3|14522.6|14519.8|90
1649053800000|2022-04-04 06:30:00|14525.1|14522.3|14529.6|14526.8|14532.1|14529.3|14519.1|14516.3|77
1649054100000|2022-04-04 06:35:00|14528.6|14525.8|14515.6|14512.8|14532.1|14529.3|14511.6|14508.8|157
1649054400000|2022-04-04 06:40:00|14516.1|14513.3|14520.1|14517.3|14525.1|14522.3|14515.6|14512.8|70
1649054700000|2022-04-04 06:45:00|14520.6|14517.8|14519.6|14516.8|14524.1|14521.3|14516.6|14513.8|83
1649055000000|2022-04-04 06:50:00|14520.1|14517.3|14500.6|14497.8|14521.1|14518.3|14500.6|14497.8|146
1649055300000|2022-04-04 06:55:00|14499.6|14496.8|14519.6|14516.8|14519.6|14516.8|14491.1|14488.3|300
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14500.9|14499.5|14530.9|14529.5|14488.9|14487.5|1514
1649055900000|2022-04-04 07:05:00|14495.9|14494.5|14422.9|14421.5|14496.9|14495.5|14415.4|14414|1200
1649056200000|2022-04-04 07:10:00|14423.4|14422|14354.4|14353|14425.9|14424.5|14350.9|14349.5|1611
1649056500000|2022-04-04 07:15:00|14353.9|14352.5|14375.9|14374.5|14401.4|14400|14350.4|14349|1200
1649056800000|2022-04-04 07:20:00|14376.4|14375|14365.4|14364|14384.4|14383|14356.4|14355|648
1649057100000|2022-04-04 07:25:00|14364.9|14363.5|14366.4|14365|14376.4|14375|14341.9|14340.5|937
1649057400000|2022-04-04 07:30:00|14366.9|14365.5|14402.4|14401|14405.9|14404.5|14366.9|14365.5|785
1649057700000|2022-04-04 07:35:00|14401.9|14400.5|14394.9|14393.5|14410.4|14409|14392.9|14391.5|498
1649058000000|2022-04-04 07:40:00|14395.4|14394|14392.4|14391|14412.9|14411.5|14382.4|14381|549
1649058300000|2022-04-04 07:45:00|14391.9|14390.5|14389.4|14388|14406.4|14405|14379.9|14378.5|338
1649058600000|2022-04-04 07:50:00|14388.9|14387.5|14396.4|14395|14404.4|14403|14388.4|14387|364
1649058900000|2022-04-04 07:55:00|14396.9|14395.5|14394.4|14393|14400.9|14399.5|14380.4|14379|253
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14353.4|14352|14402.4|14401|14343.9|14342.5|897
1649059500000|2022-04-04 08:05:00|14353.9|14352.5|14354.9|14353.5|14379.4|14378|14352.4|14351|411
1649059800000|2022-04-04 08:10:00|14355.4|14354|14357.4|14356|14361.4|14360|14347.4|14346|282
1649060100000|2022-04-04 08:15:00|14356.4|14355|14346.4|14345|14358.9|14357.5|14333.4|14332|459
1649060400000|2022-04-04 08:20:00|14348.9|14347.5|14369.9|14368.5|14372.4|14371|14341.4|14340|444
1649060700000|2022-04-04 08:25:00|14369.4|14368|14383.9|14382.5|14384.9|14383.5|14360.9|14359.5|272
1649061000000|2022-04-04 08:30:00|14384.4|14383|14389.4|14388|14401.9|14400.5|14383.4|14382|369
1649061300000|2022-04-04 08:35:00|14389.9|14388.5|14365.4|14364|14391.9|14390.5|14360.4|14359|412
1649061600000|2022-04-04 08:40:00|14364.4|14363|14355.4|14354|14367.4|14366|14351.9|14350.5|177
1649061900000|2022-04-04 08:45:00|14355.9|14354.5|14376.9|14375.5|14379.9|14378.5|14355.9|14354.5|269
1649062200000|2022-04-04 08:50:00|14377.4|14376|14378.4|14377|14382.4|14381|14367.4|14366|392
1649062500000|2022-04-04 08:55:00|14378.9|14377.5|14376.9|14375.5|14384.4|14383|14374.4|14373|183
1649062800000|2022-04-04 09:00:00|14376.4|14375|14419.4|14418|14427.4|14426|14373.4|14372|715
1649063100000|2022-04-04 09:05:00|14419.9|14418.5|14454.4|14453|14456.4|14455|14419.9|14418.5|653
1649063400000|2022-04-04 09:10:00|14453.9|14452.5|14451.4|14450|14464.4|14463|14448.9|14447.5|707
1649063700000|2022-04-04 09:15:00|14451.9|14450.5|14435.4|14434|14457.9|14456.5|14434.4|14433|477
1649064000000|2022-04-04 09:20:00|14434.9|14433.5|14445.4|14444|14455.4|14454|14430.4|14429|354
1649064300000|2022-04-04 09:25:00|14444.9|14443.5|14441.4|14440|14449.9|14448.5|14437.9|14436.5|151
1649064600000|2022-04-04 09:30:00|14441.9|14440.5|14434.9|14433.5|14441.9|14440.5|14422.9|14421.5|281
1649064900000|2022-04-04 09:35:00|14434.4|14433|14446.4|14445|14453.9|14452.5|14433.9|14432.5|274
1649065200000|2022-04-04 09:40:00|14446.9|14445.5|14444.4|14443|14458.9|14457.5|14441.4|14440|268
1649065500000|2022-04-04 09:45:00|14443.9|14442.5|14445.4|14444|14449.9|14448.5|14441.4|14440|147
1649065800000|2022-04-04 09:50:00|14446.4|14445|14445.4|14444|14462.4|14461|14442.9|14441.5|247
1649066100000|2022-04-04 09:55:00|14445.9|14444.5|14473.4|14472|14481.9|14480.5|14444.4|14443|379
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14474.4|14473|14482.9|14481.5|14463.4|14462|375
1649066700000|2022-04-04 10:05:00|14474.9|14473.5|14478.9|14477.5|14481.4|14480|14471.4|14470|220
1649067000000|2022-04-04 10:10:00|14479.4|14478|14477.4|14476|14485.9|14484.5|14469.4|14468|296
1649067300000|2022-04-04 10:15:00|14476.9|14475.5|14471.4|14470|14484.9|14483.5|14467.4|14466|165
1649067600000|2022-04-04 10:20:00|14470.9|14469.5|14476.4|14475|14479.4|14478|14465.4|14464|165
1649067900000|2022-04-04 10:25:00|14476.9|14475.5|14455.9|14454.5|14476.9|14475.5|14453.4|14452|187
1649068200000|2022-04-04 10:30:00|14455.4|14454|14450.4|14449|14462.9|14461.5|14447.9|14446.5|205
1649068500000|2022-04-04 10:35:00|14449.9|14448.5|14453.9|14452.5|14458.4|14457|14444.9|14443.5|254
1649068800000|2022-04-04 10:40:00|14453.4|14452|14457.4|14456|14462.9|14461.5|14448.4|14447|126
1649069100000|2022-04-04 10:45:00|14456.9|14455.5|14456.4|14455|14460.4|14459|14454.9|14453.5|115
1649069400000|2022-04-04 10:50:00|14455.9|14454.5|14451.9|14450.5|14456.9|14455.5|14441.9|14440.5|230
1649069700000|2022-04-04 10:55:00|14451.4|14450|14452.9|14451.5|14458.9|14457.5|14450.4|14449|96
1649070000000|2022-04-04 11:00:00|14453.4|14452|14457.4|14456|14458.9|14457.5|14452.4|14451|119
1649070300000|2022-04-04 11:05:00|14457.9|14456.5|14470.9|14469.5|14473.4|14472|14457.4|14456|262
1649070600000|2022-04-04 11:10:00|14471.4|14470|14455.4|14454|14472.4|14471|14452.9|14451.5|232
1649070900000|2022-04-04 11:15:00|14454.9|14453.5|14451.4|14450|14464.4|14463|14447.4|14446|111
1649071200000|2022-04-04 11:20:00|14450.9|14449.5|14439.4|14438|14452.9|14451.5|14435.9|14434.5|221
1649071500000|2022-04-04 11:25:00|14439.9|14438.5|14445.4|14444|14445.9|14444.5|14431.4|14430|229
1649071800000|2022-04-04 11:30:00|14444.9|14443.5|14437.9|14436.5|14445.9|14444.5|14436.9|14435.5|87
1649072100000|2022-04-04 11:35:00|14438.4|14437|14438.4|14437|14442.9|14441.5|14432.9|14431.5|133
1649072400000|2022-04-04 11:40:00|14437.6|14436.2|14438.6|14437.2|14442.1|14440.7|14436.1|14434.7|46
1649072700000|2022-04-04 11:45:00|14438.1|14436.7|14439.6|14438.2|14443.1|14441.7|14436.6|14435.2|50
1649073000000|2022-04-04 11:50:00|14439.1|14437.7|14452.6|14451.2|14453.1|14451.7|14437.1|14435.7|151
1649073300000|2022-04-04 11:55:00|14453.1|14451.7|14451.1|14449.7|14460.6|14459.2|14449.6|14448.2|206
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14460.6|14459.2|14462.1|14460.7|14450.6|14449.2|115
1649073900000|2022-04-04 12:05:00|14461.1|14459.7|14445.6|14444.2|14461.1|14459.7|14441.1|14439.7|147
1649074200000|2022-04-04 12:10:00|14445.1|14443.7|14450.6|14449.2|14454.1|14452.7|14441.6|14440.2|124
1649074500000|2022-04-04 12:15:00|14450.1|14448.7|14453.1|14451.7|14462.6|14461.2|14450.1|14448.7|52
1649074800000|2022-04-04 12:20:00|14453.6|14452.2|14460.6|14459.2|14463.1|14461.7|14451.6|14450.2|99
1649075100000|2022-04-04 12:25:00|14460.1|14458.7|14450.6|14449.2|14464.6|14463.2|14447.1|14445.7|178
1649075400000|2022-04-04 12:30:00|14450.1|14448.7|14446.6|14445.2|14452.6|14451.2|14444.1|14442.7|101
1649075700000|2022-04-04 12:35:00|14446.1|14444.7|14431.6|14430.2|14449.6|14448.2|14430.1|14428.7|158
1649076000000|2022-04-04 12:40:00|14432.1|14430.7|14436.6|14435.2|14442.6|14441.2|14429.6|14428.2|144
1649076300000|2022-04-04 12:45:00|14437.1|14435.7|14424.6|14423.2|14440.6|14439.2|14424.1|14422.7|330
1649076600000|2022-04-04 12:50:00|14425.1|14423.7|14436.1|14434.7|14439.6|14438.2|14424.6|14423.2|154
1649076900000|2022-04-04 12:55:00|14435.6|14434.2|14436.6|14435.2|14438.1|14436.7|14431.6|14430.2|92
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14445.6|14444.2|14451.6|14450.2|14435.6|14434.2|146
1649077500000|2022-04-04 13:05:00|14446.1|14444.7|14449.6|14448.2|14452.6|14451.2|14442.6|14441.2|147
1649077800000|2022-04-04 13:10:00|14450.1|14448.7|14458.6|14457.2|14461.1|14459.7|14448.6|14447.2|200
1649078100000|2022-04-04 13:15:00|14458.1|14456.7|14470.6|14469.2|14470.6|14469.2|14454.6|14453.2|221
1649078400000|2022-04-04 13:20:00|14470.1|14468.7|14473.1|14471.7|14476.1|14474.7|14464.6|14463.2|235
1649078700000|2022-04-04 13:25:00|14473.6|14472.2|14464.1|14462.7|14473.6|14472.2|14462.6|14461.2|222
1649079000000|2022-04-04 13:30:00|14463.6|14462.2|14458.6|14457.2|14469.6|14468.2|14446.6|14445.2|432
1649079300000|2022-04-04 13:35:00|14458.1|14456.7|14463.6|14462.2|14471.1|14469.7|14454.1|14452.7|330
1649079600000|2022-04-04 13:40:00|14464.1|14462.7|14477.1|14475.7|14481.6|14480.2|14463.6|14462.2|334
1649079900000|2022-04-04 13:45:00|14476.6|14475.2|14481.1|14479.7|14481.1|14479.7|14469.1|14467.7|360
1649080200000|2022-04-04 13:50:00|14480.6|14479.2|14485.1|14483.7|14497.1|14495.7|14480.6|14479.2|725
1649080500000|2022-04-04 13:55:00|14486.6|14485.2|14502.6|14501.2|14504.1|14502.7|14484.6|14483.2|533
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14494.6|14493.2|14512.1|14510.7|14486.6|14485.2|870
1649081100000|2022-04-04 14:05:00|14495.1|14493.7|14484.6|14483.2|14507.6|14506.2|14482.6|14481.2|380
1649081400000|2022-04-04 14:10:00|14483.6|14482.2|14496.1|14494.7|14505.6|14504.2|14483.6|14482.2|575
1649081700000|2022-04-04 14:15:00|14496.6|14495.2|14488.6|14487.2|14497.1|14495.7|14474.1|14472.7|224
1649082000000|2022-04-04 14:20:00|14489.1|14487.7|14508.1|14506.7|14515.6|14514.2|14486.1|14484.7|449
1649082300000|2022-04-04 14:25:00|14508.6|14507.2|14524.6|14523.2|14525.1|14523.7|14501.1|14499.7|363
1649082600000|2022-04-04 14:30:00|14525.1|14523.7|14518.1|14516.7|14527.6|14526.2|14512.6|14511.2|394
1649082900000|2022-04-04 14:35:00|14518.6|14517.2|14527.6|14526.2|14533.6|14532.2|14509.1|14507.7|452
1649083200000|2022-04-04 14:40:00|14528.1|14526.7|14504.6|14503.2|14528.6|14527.2|14503.1|14501.7|316
1649083500000|2022-04-04 14:45:00|14505.1|14503.7|14522.1|14520.7|14523.6|14522.2|14499.6|14498.2|234
1649083800000|2022-04-04 14:50:00|14522.6|14521.2|14513.6|14512.2|14529.6|14528.2|14513.1|14511.7|195
1649084100000|2022-04-04 14:55:00|14514.1|14512.7|14516.1|14514.7|14522.6|14521.2|14511.1|14509.7|289
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14527.1|14525.7|14534.6|14533.2|14514.6|14513.2|391
1649084700000|2022-04-04 15:05:00|14526.6|14525.2|14533.6|14532.2|14535.1|14533.7|14521.1|14519.7|358
1649085000000|2022-04-04 15:10:00|14534.1|14532.7|14529.6|14528.2|14534.1|14532.7|14521.6|14520.2|255
1649085300000|2022-04-04 15:15:00|14530.1|14528.7|14528.1|14526.7|14531.1|14529.7|14522.1|14520.7|268
1649085600000|2022-04-04 15:20:00|14527.6|14526.2|14526.6|14525.2|14531.1|14529.7|14522.6|14521.2|322
1649085900000|2022-04-04 15:25:00|14527.1|14525.7|14536.1|14534.7|14538.6|14537.2|14519.6|14518.2|569
1649086200000|2022-04-04 15:30:00|14536.8|14534|14519.3|14516.5|14538.3|14535.5|14516.8|14514|1004
1649086500000|2022-04-04 15:35:00|14518.8|14516|14523.3|14520.5|14524.8|14522|14510.8|14508|458
1649086800000|2022-04-04 15:40:00|14523.8|14521|14526.3|14523.5|14531.3|14528.5|14518.3|14515.5|211
1649087100000|2022-04-04 15:45:00|14525.8|14523|14547.3|14544.5|14547.3|14544.5|14522.3|14519.5|285
1649087400000|2022-04-04 15:50:00|14546.8|14544|14555.3|14552.5|14555.8|14553|14541.3|14538.5|181
1649087700000|2022-04-04 15:55:00|14555.8|14553|14547.3|14544.5|14558.8|14556|14546.3|14543.5|213
1649088000000|2022-04-04 16:00:00|14547.8|14545|14539.8|14537|14550.8|14548|14538.3|14535.5|176
1649088300000|2022-04-04 16:05:00|14540.3|14537.5|14539.3|14536.5|14542.8|14540|14536.3|14533.5|91
1649088600000|2022-04-04 16:10:00|14539.8|14537|14545.3|14542.5|14546.3|14543.5|14534.8|14532|92
1649088900000|2022-04-04 16:15:00|14545.8|14543|14544.8|14542|14550.3|14547.5|14542.8|14540|86
1649089200000|2022-04-04 16:20:00|14545.3|14542.5|14539.3|14536.5|14545.3|14542.5|14536.3|14533.5|142
1649089500000|2022-04-04 16:25:00|14538.8|14536|14539.3|14536.5|14543.3|14540.5|14537.3|14534.5|54
1649089800000|2022-04-04 16:30:00|14539.8|14537|14539.3|14536.5|14543.8|14541|14536.8|14534|35
1649090100000|2022-04-04 16:35:00|14539.8|14537|14529.3|14526.5|14540.8|14538|14527.8|14525|85
1649090400000|2022-04-04 16:40:00|14528.8|14526|14527.3|14524.5|14530.8|14528|14522.3|14519.5|110
1649090700000|2022-04-04 16:45:00|14526.3|14523.5|14524.3|14521.5|14527.3|14524.5|14521.8|14519|80
1649091000000|2022-04-04 16:50:00|14524.8|14522|14529.3|14526.5|14533.3|14530.5|14523.8|14521|110
1649091300000|2022-04-04 16:55:00|14528.8|14526|14528.3|14525.5|14530.8|14528|14525.8|14523|38
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14529.8|14527|14530.8|14528|14522.3|14519.5|47
1649091900000|2022-04-04 17:05:00|14529.3|14526.5|14531.8|14529|14531.8|14529|14526.3|14523.5|45
1649092200000|2022-04-04 17:10:00|14532.3|14529.5|14526.3|14523.5|14533.8|14531|14522.8|14520|51
1649092500000|2022-04-04 17:15:00|14525.8|14523|14533.3|14530.5|14534.8|14532|14524.3|14521.5|49
1649092800000|2022-04-04 17:20:00|14532.8|14530|14530.3|14527.5|14534.8|14532|14527.8|14525|30
1649093100000|2022-04-04 17:25:00|14529.8|14527|14531.8|14529|14532.8|14530|14529.3|14526.5|42
1649093400000|2022-04-04 17:30:00|14532.3|14529.5|14533.3|14530.5|14534.8|14532|14529.8|14527|25
1649093700000|2022-04-04 17:35:00|14533.8|14531|14533.3|14530.5|14534.8|14532|14529.8|14527|19
1649094000000|2022-04-04 17:40:00|14533.8|14531|14533.3|14530.5|14535.3|14532.5|14529.8|14527|31
1649094300000|2022-04-04 17:45:00|14533.8|14531|14531.8|14529|14534.8|14532|14530.8|14528|30
1649094600000|2022-04-04 17:50:00|14532.3|14529.5|14534.3|14531.5|14539.8|14537|14531.8|14529|68
1649094900000|2022-04-04 17:55:00|14534.8|14532|14545.3|14542.5|14545.3|14542.5|14534.3|14531.5|45
1649095200000|2022-04-04 18:00:00|14544.8|14542|14543.3|14540.5|14544.8|14542|14537.8|14535|45
1649095500000|2022-04-04 18:05:00|14543.8|14541|14530.3|14527.5|14545.8|14543|14529.3|14526.5|92
1649095800000|2022-04-04 18:10:00|14529.8|14527|14535.3|14532.5|14535.3|14532.5|14526.3|14523.5|50
1649096100000|2022-04-04 18:15:00|14534.8|14532|14542.3|14539.5|14543.8|14541|14531.8|14529|44
1649096400000|2022-04-04 18:20:00|14541.8|14539|14544.3|14541.5|14545.8|14543|14540.3|14537.5|64
1649096700000|2022-04-04 18:25:00|14543.8|14541|14543.8|14541|14551.3|14548.5|14543.8|14541|104
1649097000000|2022-04-04 18:30:00|14544.3|14541.5|14545.3|14542.5|14546.8|14544|14541.8|14539|46
1649097300000|2022-04-04 18:35:00|14544.8|14542|14544.8|14542|14545.3|14542.5|14541.3|14538.5|40
1649097600000|2022-04-04 18:40:00|14544.3|14541.5|14544.8|14542|14544.8|14542|14541.3|14538.5|30
1649097900000|2022-04-04 18:45:00|14546.3|14543.5|14548.8|14546|14555.3|14552.5|14544.3|14541.5|62
1649098200000|2022-04-04 18:50:00|14549.8|14547|14552.3|14549.5|14552.3|14549.5|14544.8|14542|43
1649098500000|2022-04-04 18:55:00|14552.8|14550|14546.3|14543.5|14553.8|14551|14545.8|14543|72
1649098800000|2022-04-04 19:00:00|14546.8|14544|14548.3|14545.5|14549.3|14546.5|14542.3|14539.5|29
1649099100000|2022-04-04 19:05:00|14548.8|14546|14545.8|14543|14552.3|14549.5|14544.3|14541.5|50
1649099400000|2022-04-04 19:10:00|14546.3|14543.5|14544.3|14541.5|14550.8|14548|14540.3|14537.5|77
1649099700000|2022-04-04 19:15:00|14544.8|14542|14538.3|14535.5|14545.8|14543|14536.8|14534|81
1649100000000|2022-04-04 19:20:00|14538.8|14536|14541.8|14539|14543.8|14541|14538.3|14535.5|61
1649100300000|2022-04-04 19:25:00|14542.3|14539.5|14540.3|14537.5|14545.3|14542.5|14536.8|14534|42
1649100600000|2022-04-04 19:30:00|14539.8|14537|14546.3|14543.5|14549.3|14546.5|14538.8|14536|93
1649100900000|2022-04-04 19:35:00|14545.8|14543|14553.8|14551|14553.8|14551|14544.8|14542|91
1649101200000|2022-04-04 19:40:00|14554.3|14551.5|14543.3|14540.5|14559.3|14556.5|14543.3|14540.5|154
1649101500000|2022-04-04 19:45:00|14542.8|14540|14552.3|14549.5|14561.3|14558.5|14539.3|14536.5|174
1649101800000|2022-04-04 19:50:00|14555.3|14552.5|14559.3|14556.5|14563.8|14561|14551.3|14548.5|232
1649102100000|2022-04-04 19:55:00|14558.8|14556|14558.8|14556|14560.3|14557.5|14539.8|14537|339
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14552.3|14545.3|14567.8|14560.8|14548|14541|21
1649102700000|2022-04-04 20:05:00|14551.1|14544.1|14555.2|14548.2|14560.7|14553.7|14551|14544|0
1649103000000|2022-04-04 20:10:00|14555.8|14548.8|14551.1|14544.1|14559.5|14552.5|14551.1|14544.1|0
1649103300000|2022-04-04 20:15:00|14552.3|14545.3|14558.5|14551.5|14562.1|14555.1|14552.3|14545.3|0
1649103600000|2022-04-04 20:20:00|14559.7|14552.7|14565.2|14558.2|14565.8|14558.8|14558.5|14551.5|0
1649103900000|2022-04-04 20:25:00|14565.8|14558.8|14562|14555|14566.4|14559.4|14561.4|14554.4|0
1649104200000|2022-04-04 20:30:00|14562.1|14555.1|14563|14556|14563|14556|14559.5|14552.5|0
1649104500000|2022-04-04 20:35:00|14563.1|14556.1|14567.9|14560.9|14567.9|14560.9|14563.1|14556.1|0
1649104800000|2022-04-04 20:40:00|14568|14561|14567.2|14560.2|14569.3|14562.3|14565.6|14558.6|0
1649105100000|2022-04-04 20:45:00|14566|14559|14556.2|14549.2|14567.2|14560.2|14556.2|14549.2|0
1649105400000|2022-04-04 20:50:00|14555|14548|14558.4|14551.4|14558.5|14551.5|14552.4|14545.4|0
1649105700000|2022-04-04 20:55:00|14559.6|14552.6|14551.4|14544.4|14560.8|14553.8|14550.7|14543.7|0
1649106000000|2022-04-04 21:00:00|14552|14545|14551.9|14544.9|14552.9|14545.9|14550.8|14543.8|0
1649106300000|2022-04-04 21:05:00|14551|14544|14552.8|14545.8|14552.8|14545.8|14550.3|14543.3|0
1649106600000|2022-04-04 21:10:00|14552.2|14545.2|14552.2|14545.2|14552.5|14545.5|14550.1|14543.1|0
1649106900000|2022-04-04 21:15:00|14551.5|14544.5|14551.6|14544.6|14552.8|14545.8|14551.2|14544.2|0
1649107200000|2022-04-04 21:20:00|14551.4|14544.4|14552.5|14545.5|14552.5|14545.5|14550.3|14543.3|0
1649107500000|2022-04-04 21:25:00|14554.3|14547.3|14556.2|14549.2|14556.4|14549.4|14552.5|14545.5|0
1649107800000|2022-04-04 21:30:00|14556.4|14549.4|14554.6|14547.6|14556.4|14549.4|14554.1|14547.1|0
1649108100000|2022-04-04 21:35:00|14555.1|14548.1|14554.3|14547.3|14555.9|14548.9|14554.3|14547.3|0
1649108400000|2022-04-04 21:40:00|14554.1|14547.1|14554.3|14547.3|14555.1|14548.1|14552|14545|0
1649108700000|2022-04-04 21:45:00|14554.1|14547.1|14554.1|14547.1|14554.4|14547.4|14554.1|14547.1|0
1649109000000|2022-04-04 21:50:00|14554|14547|14554|14547|14554.2|14547.2|14554|14547|0
1649109300000|2022-04-04 21:55:00|14554.4|14547.4|14556.5|14549.5|14556.5|14549.5|14554.4|14547.4|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14551.6|14544.6|14556.1|14549.1|14548.7|14541.7|0
1649109900000|2022-04-04 22:05:00|14551|14544|14551.4|14544.4|14554|14547|14549.2|14542.2|0
1649110200000|2022-04-04 22:10:00|14550.2|14543.2|14553.5|14546.5|14554.7|14547.7|14549.6|14542.6|0
1649110500000|2022-04-04 22:15:00|14554.7|14547.7|14550.1|14543.1|14554.8|14547.8|14548.9|14541.9|0
1649110800000|2022-04-04 22:20:00|14550.6|14543.6|14548.8|14541.8|14551.3|14544.3|14548.8|14541.8|0
1649111100000|2022-04-04 22:25:00|14549.4|14542.4|14550.5|14543.5|14551.7|14544.7|14547.6|14540.6|0
1649111400000|2022-04-04 22:30:00|14549.9|14542.9|14548.8|14541.8|14550.5|14543.5|14546.9|14539.9|0
1649111700000|2022-04-04 22:35:00|14548.1|14541.1|14546.3|14539.3|14548.8|14541.8|14545.2|14538.2|0
1649112000000|2022-04-04 22:40:00|14546.2|14539.2|14546.2|14539.2|14547.4|14540.4|14545|14538|0
1649112300000|2022-04-04 22:45:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14547.4|14540.4|0
1649112600000|2022-04-04 22:50:00|14549.2|14542.2|14547.3|14540.3|14549.2|14542.2|14546.1|14539.1|0
1649112900000|2022-04-04 22:55:00|14548.5|14541.5|14548.6|14541.6|14548.6|14541.6|14547.4|14540.4|0
1649113200000|2022-04-04 23:00:00|14548|14541|14548.6|14541.6|14549.2|14542.2|14547.4|14540.4|0
1649113500000|2022-04-04 23:05:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14546.3|14539.3|0
1649113800000|2022-04-04 23:10:00|14548|14541|14546.3|14539.3|14548.6|14541.6|14546.3|14539.3|0
1649114100000|2022-04-04 23:15:00|14547.5|14540.5|14547.7|14540.7|14547.7|14540.7|14546.4|14539.4|0
1649114400000|2022-04-04 23:20:00|14546.5|14539.5|14546.6|14539.6|14547.7|14540.7|14545.3|14538.3|0
1649114700000|2022-04-04 23:25:00|14547.2|14540.2|14547.5|14540.5|14547.9|14540.9|14545.4|14538.4|0
1649115000000|2022-04-04 23:30:00|14548.1|14541.1|14554.9|14547.9|14554.9|14547.9|14547.5|14540.5|0
1649115300000|2022-04-04 23:35:00|14554.8|14547.8|14553.7|14546.7|14554.8|14547.8|14551.8|14544.8|0
1649115600000|2022-04-04 23:40:00|14552.5|14545.5|14552.5|14545.5|14553.7|14546.7|14550.2|14543.2|0
1649115900000|2022-04-04 23:45:00|14551.3|14544.3|14545.3|14538.3|14552.5|14545.5|14545.3|14538.3|0
1649116200000|2022-04-04 23:50:00|14546.5|14539.5|14545.3|14538.3|14546.5|14539.5|14544.1|14537.1|0
1649116500000|2022-04-04 23:55:00|14546.5|14539.5|14540|14533|14546.5|14539.5|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14531.6|14524.6|14541.2|14534.2|14531.5|14524.5|0
1649117100000|2022-04-05 00:05:00|14532.8|14525.8|14534.5|14527.5|14536.9|14529.9|14531.5|14524.5|0
1649117400000|2022-04-05 00:10:00|14535.1|14528.1|14535.7|14528.7|14538.7|14531.7|14533.9|14526.9|0
1649117700000|2022-04-05 00:15:00|14535.1|14528.1|14526.4|14520.4|14535.7|14528.7|14519.4|14513.4|14
1649118000000|2022-04-05 00:20:00|14533.9|14527.9|14525.4|14519.4|14533.9|14527.9|14525.4|14519.4|19
1649118300000|2022-04-05 00:25:00|14526.4|14520.4|14524.9|14518.9|14528.9|14522.9|14521.4|14515.4|6
1649118600000|2022-04-05 00:30:00|14525.4|14519.4|14527.4|14521.4|14527.9|14521.9|14521.9|14515.9|9
1649118900000|2022-04-05 00:35:00|14527.9|14521.9|14526.9|14520.9|14529.9|14523.9|14526.4|14520.4|0
1649119200000|2022-04-05 00:40:00|14525.9|14519.9|14527.9|14521.9|14527.9|14521.9|14524.9|14518.9|0
1649119500000|2022-04-05 00:45:00|14526.9|14520.9|14523.4|14517.4|14527.4|14521.4|14519.9|14513.9|3
1649119800000|2022-04-05 00:50:00|14523.9|14517.9|14526.9|14520.9|14531.4|14525.4|14521.4|14515.4|9
1649120100000|2022-04-05 00:55:00|14526.4|14520.4|14529.9|14523.9|14531.9|14525.9|14526.4|14520.4|2
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14525.4|14519.4|14537.4|14531.4|14522.9|14516.9|4
1649120700000|2022-04-05 01:05:00|14524.9|14518.9|14527.4|14521.4|14527.9|14521.9|14524.9|14518.9|2
1649121000000|2022-04-05 01:10:00|14527.9|14521.9|14528.9|14522.9|14531.9|14525.9|14527.4|14521.4|0
1649121300000|2022-04-05 01:15:00|14529.4|14523.4|14530.4|14524.4|14534.4|14528.4|14529.4|14523.4|12
1649121600000|2022-04-05 01:20:00|14530.9|14524.9|14531.4|14525.4|14536.9|14530.9|14530.9|14524.9|3
1649121900000|2022-04-05 01:25:00|14531.9|14525.9|14527.9|14521.9|14531.9|14525.9|14525.4|14519.4|3
1649122200000|2022-04-05 01:30:00|14527.4|14521.4|14528.9|14522.9|14529.9|14523.9|14526.9|14520.9|0
1649122500000|2022-04-05 01:35:00|14529.4|14523.4|14532.9|14526.9|14532.9|14526.9|14528.9|14522.9|0
1649122800000|2022-04-05 01:40:00|14532.4|14526.4|14532.4|14526.4|14532.9|14526.9|14530.9|14524.9|0
1649123100000|2022-04-05 01:45:00|14532.9|14526.9|14532.9|14526.9|14534.4|14528.4|14530.9|14524.9|1
1649123400000|2022-04-05 01:50:00|14533.4|14527.4|14545.4|14539.4|14545.4|14539.4|14533.4|14527.4|0
1649123700000|2022-04-05 01:55:00|14544.9|14538.9|14538.4|14532.4|14547.9|14541.9|14537.9|14531.9|1
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.9|14525.9|14538.9|14532.9|14531.9|14525.9|0
1649124300000|2022-04-05 02:05:00|14531.4|14525.4|14532.4|14526.4|14532.4|14526.4|14530.9|14524.9|0
1649124600000|2022-04-05 02:10:00|14532.9|14526.9|14533.9|14527.9|14535.4|14529.4|14532.9|14526.9|0
1649124900000|2022-04-05 02:15:00|14534.4|14528.4|14533.9|14527.9|14535.4|14529.4|14533.9|14527.9|0
1649125200000|2022-04-05 02:20:00|14533.4|14527.4|14534.9|14528.9|14534.9|14528.9|14528.4|14522.4|5
1649125500000|2022-04-05 02:25:00|14533.4|14527.4|14533.9|14527.9|14539.4|14533.4|14533.4|14527.4|1
1649125800000|2022-04-05 02:30:00|14533.4|14527.4|14536.9|14530.9|14536.9|14530.9|14533.4|14527.4|2
1649126100000|2022-04-05 02:35:00|14536.4|14530.4|14535.9|14529.9|14536.4|14530.4|14535.9|14529.9|0
1649126400000|2022-04-05 02:40:00|14536.4|14530.4|14535.9|14529.9|14539.4|14533.4|14535.9|14529.9|3
1649126700000|2022-04-05 02:45:00|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|2
1649127000000|2022-04-05 02:50:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14530.4|14524.4|3
1649127300000|2022-04-05 02:55:00|14530.4|14524.4|14531.4|14525.4|14531.9|14525.9|14530.4|14524.4|0
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14533.9|14527.9|14534.4|14528.4|14530.4|14524.4|5
1649127900000|2022-04-05 03:05:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14531.4|14525.4|0
1649128200000|2022-04-05 03:10:00|14531.9|14525.9|14532.9|14526.9|14534.4|14528.4|14531.4|14525.4|1
1649128500000|2022-04-05 03:15:00|14532.4|14526.4|14533.4|14527.4|14533.9|14527.9|14531.9|14525.9|0
1649128800000|2022-04-05 03:20:00|14532.9|14526.9|14532.9|14526.9|14533.4|14527.4|14531.9|14525.9|2
1649129100000|2022-04-05 03:25:00|14532.4|14526.4|14525.9|14519.9|14532.4|14526.4|14525.9|14519.9|3
1649129400000|2022-04-05 03:30:00|14526.4|14520.4|14520.4|14514.4|14526.9|14520.9|14520.4|14514.4|8
1649129700000|2022-04-05 03:35:00|14519.9|14513.9|14522.9|14516.9|14522.9|14516.9|14519.9|14513.9|3
1649130000000|2022-04-05 03:40:00|14523.4|14517.4|14525.4|14519.4|14527.4|14521.4|14523.4|14517.4|3
1649130300000|2022-04-05 03:45:00|14524.9|14518.9|14525.9|14519.9|14526.9|14520.9|14523.9|14517.9|2
1649130600000|2022-04-05 03:50:00|14526.4|14520.4|14529.4|14523.4|14531.9|14525.9|14526.4|14520.4|3
1649130900000|2022-04-05 03:55:00|14530.4|14524.4|14530.4|14524.4|14530.4|14524.4|14529.9|14523.9|2
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14529.4|14523.4|14530.4|14524.4|14529.4|14523.4|0
1649131500000|2022-04-05 04:05:00|14528.9|14522.9|14529.9|14523.9|14530.4|14524.4|14528.9|14522.9|1
1649131800000|2022-04-05 04:10:00|14530.4|14524.4|14527.4|14521.4|14531.4|14525.4|14527.4|14521.4|5
1649132100000|2022-04-05 04:15:00|14526.9|14520.9|14527.4|14521.4|14527.4|14521.4|14526.9|14520.9|1
1649132400000|2022-04-05 04:20:00|14526.9|14520.9|14530.4|14524.4|14530.4|14524.4|14526.9|14520.9|6
1649132700000|2022-04-05 04:25:00|14529.9|14523.9|14528.9|14522.9|14530.4|14524.4|14528.9|14522.9|4
1649133000000|2022-04-05 04:30:00|14529.4|14523.4|14530.4|14524.4|14533.4|14527.4|14528.9|14522.9|17
1649133300000|2022-04-05 04:35:00|14530.9|14524.9|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|7
1649133600000|2022-04-05 04:40:00|14528.9|14522.9|14529.4|14523.4|14532.4|14526.4|14528.4|14522.4|6
1649133900000|2022-04-05 04:45:00|14529.9|14523.9|14531.4|14525.4|14531.4|14525.4|14529.4|14523.4|4
1649134200000|2022-04-05 04:50:00|14531.9|14525.9|14530.9|14524.9|14531.9|14525.9|14529.4|14523.4|2
1649134500000|2022-04-05 04:55:00|14531.4|14525.4|14528.9|14522.9|14531.4|14525.4|14527.4|14521.4|10
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|11
1649135100000|2022-04-05 05:05:00|14528.9|14522.9|14524.4|14518.4|14529.4|14523.4|14523.9|14517.9|4
1649135400000|2022-04-05 05:10:00|14524.9|14518.9|14525.9|14519.9|14525.9|14519.9|14522.4|14516.4|8
1649135700000|2022-04-05 05:15:00|14526.9|14520.9|14523.9|14517.9|14529.4|14523.4|14523.4|14517.4|6
1649136000000|2022-04-05 05:20:00|14524.4|14518.4|14523.4|14517.4|14525.9|14519.9|14522.9|14516.9|4
1649136300000|2022-04-05 05:25:00|14523.9|14517.9|14528.4|14522.4|14528.4|14522.4|14523.9|14517.9|4
1649136600000|2022-04-05 05:30:00|14527.4|14521.4|14519.9|14513.9|14527.4|14521.4|14519.4|14513.4|12
1649136900000|2022-04-05 05:35:00|14519.4|14513.4|14519.9|14513.9|14520.9|14514.9|14519.4|14513.4|4
1649137200000|2022-04-05 05:40:00|14517.9|14511.9|14518.4|14512.4|14519.4|14513.4|14514.4|14508.4|20
1649137500000|2022-04-05 05:45:00|14518.9|14512.9|14518.9|14512.9|14519.4|14513.4|14517.9|14511.9|0
1649137800000|2022-04-05 05:50:00|14519.4|14513.4|14524.4|14518.4|14524.4|14518.4|14517.9|14511.9|6
1649138100000|2022-04-05 05:55:00|14522.9|14516.9|14525.4|14519.4|14528.9|14522.9|14522.9|14516.9|25
1649138400000|2022-04-05 06:00:00|14523.8|14521|14547.3|14544.5|14549.3|14546.5|14523.3|14520.5|162
1649138700000|2022-04-05 06:05:00|14545.8|14543|14535.3|14532.5|14546.3|14543.5|14535.3|14532.5|81
1649139000000|2022-04-05 06:10:00|14535.8|14533|14514.8|14512|14536.3|14533.5|14513.3|14510.5|111
1649139300000|2022-04-05 06:15:00|14515.8|14513|14502.3|14499.5|14515.8|14513|14499.8|14497|131
1649139600000|2022-04-05 06:20:00|14503.8|14501|14506.3|14503.5|14507.3|14504.5|14492.3|14489.5|97
1649139900000|2022-04-05 06:25:00|14505.8|14503|14500.8|14498|14506.3|14503.5|14495.8|14493|82
1649140200000|2022-04-05 06:30:00|14500.3|14497.5|14504.8|14502|14505.8|14503|14494.3|14491.5|100
1649140500000|2022-04-05 06:35:00|14504.3|14501.5|14492.8|14490|14504.3|14501.5|14489.3|14486.5|127
1649140800000|2022-04-05 06:40:00|14491.8|14489|14473.3|14470.5|14492.8|14490|14473.3|14470.5|189
1649141100000|2022-04-05 06:45:00|14472.8|14470|14478.3|14475.5|14479.8|14477|14467.3|14464.5|261
1649141400000|2022-04-05 06:50:00|14479.3|14476.5|14478.3|14475.5|14481.8|14479|14473.3|14470.5|141
1649141700000|2022-04-05 06:55:00|14479.3|14476.5|14477.8|14475|14482.8|14480|14467.3|14464.5|275
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14501.6|14500.2|14536.1|14534.7|14477.1|14475.7|1508
1649142300000|2022-04-05 07:05:00|14501.1|14499.7|14483.6|14482.2|14504.1|14502.7|14466.6|14465.2|537
1649142600000|2022-04-05 07:10:00|14484.6|14483.2|14491.6|14490.2|14503.6|14502.2|14466.6|14465.2|555
1649142900000|2022-04-05 07:15:00|14491.1|14489.7|14528.6|14527.2|14528.6|14527.2|14482.6|14481.2|558
1649143200000|2022-04-05 07:20:00|14528.1|14526.7|14522.6|14521.2|14537.6|14536.2|14507.6|14506.2|506
1649143500000|2022-04-05 07:25:00|14523.6|14522.2|14571.1|14569.7|14579.1|14577.7|14509.6|14508.2|1308
1649143800000|2022-04-05 07:30:00|14570.6|14569.2|14571.1|14569.7|14575.1|14573.7|14551.1|14549.7|860
1649144100000|2022-04-05 07:35:00|14570.6|14569.2|14585.1|14583.7|14605.6|14604.2|14570.6|14569.2|1105
1649144400000|2022-04-05 07:40:00|14585.6|14584.2|14589.8|14588.4|14593.3|14591.9|14578.1|14576.7|276
1649144700000|2022-04-05 07:45:00|14589.3|14587.9|14602.3|14600.9|14606.3|14604.9|14575.8|14574.4|518
1649145000000|2022-04-05 07:50:00|14601.8|14600.4|14589.3|14587.9|14601.8|14600.4|14571.8|14570.4|473
1649145300000|2022-04-05 07:55:00|14588.8|14587.4|14577.8|14576.4|14596.8|14595.4|14576.3|14574.9|341
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14564.3|14562.9|14587.8|14586.4|14564.3|14562.9|282
1649145900000|2022-04-05 08:05:00|14564.8|14563.4|14578.8|14577.4|14585.8|14584.4|14562.8|14561.4|284
1649146200000|2022-04-05 08:10:00|14579.3|14577.9|14588.3|14586.9|14591.8|14590.4|14576.8|14575.4|245
1649146500000|2022-04-05 08:15:00|14587.8|14586.4|14578.8|14577.4|14596.3|14594.9|14578.3|14576.9|231
1649146800000|2022-04-05 08:20:00|14576.8|14575.4|14573.3|14571.9|14584.3|14582.9|14569.3|14567.9|204
1649147100000|2022-04-05 08:25:00|14572.8|14571.4|14562.8|14561.4|14578.3|14576.9|14560.8|14559.4|264
1649147400000|2022-04-05 08:30:00|14562.3|14560.9|14561.8|14560.4|14565.8|14564.4|14552.8|14551.4|299
1649147700000|2022-04-05 08:35:00|14562.3|14560.9|14568.8|14567.4|14574.8|14573.4|14560.3|14558.9|132
1649148000000|2022-04-05 08:40:00|14569.3|14567.9|14572.8|14571.4|14583.3|14581.9|14567.8|14566.4|168
1649148300000|2022-04-05 08:45:00|14572.3|14570.9|14561.8|14560.4|14574.3|14572.9|14559.8|14558.4|213
1649148600000|2022-04-05 08:50:00|14561.3|14559.9|14557.8|14556.4|14565.3|14563.9|14553.8|14552.4|204
1649148900000|2022-04-05 08:55:00|14557.3|14555.9|14548.8|14547.4|14565.8|14564.4|14542.3|14540.9|322
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14549.3|14547.9|14558.3|14556.9|14544.8|14543.4|207
1649149500000|2022-04-05 09:05:00|14549.8|14548.4|14551.8|14550.4|14560.3|14558.9|14549.8|14548.4|148
1649149800000|2022-04-05 09:10:00|14552.3|14550.9|14561.8|14560.4|14562.8|14561.4|14552.3|14550.9|195
1649150100000|2022-04-05 09:15:00|14562.3|14560.9|14551.8|14550.4|14565.8|14564.4|14545.3|14543.9|186
1649150400000|2022-04-05 09:20:00|14552.3|14550.9|14539.8|14538.4|14559.3|14557.9|14536.8|14535.4|149
1649150700000|2022-04-05 09:25:00|14539.3|14537.9|14524.8|14523.4|14540.3|14538.9|14517.8|14516.4|504
1649151000000|2022-04-05 09:30:00|14524.3|14522.9|14526.8|14525.4|14534.8|14533.4|14521.8|14520.4|271
1649151300000|2022-04-05 09:35:00|14526.3|14524.9|14510.3|14508.9|14532.3|14530.9|14509.8|14508.4|260
1649151600000|2022-04-05 09:40:00|14509.8|14508.4|14497.8|14496.4|14510.3|14508.9|14495.8|14494.4|458
1649151900000|2022-04-05 09:45:00|14497.3|14495.9|14485.8|14484.4|14497.8|14496.4|14481.3|14479.9|406
1649152200000|2022-04-05 09:50:00|14486.8|14485.4|14491.3|14489.9|14501.3|14499.9|14474.8|14473.4|424
1649152500000|2022-04-05 09:55:00|14490.8|14489.4|14469.8|14468.4|14490.8|14489.4|14463.8|14462.4|513
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14485.8|14484.4|14495.3|14493.9|14459.8|14458.4|545
1649153100000|2022-04-05 10:05:00|14486.3|14484.9|14441.8|14440.4|14492.3|14490.9|14433.8|14432.4|823
1649153400000|2022-04-05 10:10:00|14440.8|14439.4|14446.8|14445.4|14457.8|14456.4|14437.3|14435.9|476
1649153700000|2022-04-05 10:15:00|14447.3|14445.9|14458.8|14457.4|14459.3|14457.9|14441.8|14440.4|376
1649154000000|2022-04-05 10:20:00|14458.3|14456.9|14428.8|14427.4|14461.3|14459.9|14418.8|14417.4|699
1649154300000|2022-04-05 10:25:00|14429.3|14427.9|14430.8|14429.4|14438.3|14436.9|14417.8|14416.4|523
1649154600000|2022-04-05 10:30:00|14431.3|14429.9|14421.8|14420.4|14441.3|14439.9|14414.8|14413.4|362
1649154900000|2022-04-05 10:35:00|14421.3|14419.9|14423.8|14422.4|14433.8|14432.4|14416.3|14414.9|314
1649155200000|2022-04-05 10:40:00|14423.3|14421.9|14450.8|14449.4|14451.8|14450.4|14420.3|14418.9|345
1649155500000|2022-04-05 10:45:00|14450.3|14448.9|14436.8|14435.4|14452.3|14450.9|14436.3|14434.9|258
1649155800000|2022-04-05 10:50:00|14437.3|14435.9|14453.8|14452.4|14456.3|14454.9|14433.8|14432.4|211
1649156100000|2022-04-05 10:55:00|14454.8|14453.4|14454.8|14453.4|14463.3|14461.9|14444.3|14442.9|315
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14438.3|14436.9|14456.3|14454.9|14435.8|14434.4|480
1649156700000|2022-04-05 11:05:00|14437.8|14436.4|14425.8|14424.4|14451.8|14450.4|14424.8|14423.4|260
1649157000000|2022-04-05 11:10:00|14425.3|14423.9|14426.8|14425.4|14430.3|14428.9|14416.8|14415.4|346
1649157300000|2022-04-05 11:15:00|14427.3|14425.9|14434.3|14432.9|14436.3|14434.9|14424.8|14423.4|132
1649157600000|2022-04-05 11:20:00|14433.8|14432.4|14436.8|14435.4|14447.3|14445.9|14432.3|14430.9|219
1649157900000|2022-04-05 11:25:00|14437.3|14435.9|14458.8|14457.4|14459.8|14458.4|14436.8|14435.4|242
1649158200000|2022-04-05 11:30:00|14459.3|14457.9|14452.3|14450.9|14461.8|14460.4|14450.8|14449.4|182
1649158500000|2022-04-05 11:35:00|14451.8|14450.4|14471.3|14469.9|14471.3|14469.9|14450.8|14449.4|198
1649158800000|2022-04-05 11:40:00|14470.8|14469.4|14485.3|14483.9|14486.3|14484.9|14470.3|14468.9|360
1649159100000|2022-04-05 11:45:00|14484.8|14483.4|14480.3|14478.9|14484.8|14483.4|14475.3|14473.9|251
1649159400000|2022-04-05 11:50:00|14479.8|14478.4|14470.3|14468.9|14482.3|14480.9|14469.8|14468.4|182
1649159700000|2022-04-05 11:55:00|14470.8|14469.4|14472.8|14471.4|14473.8|14472.4|14468.3|14466.9|152
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14478.3|14476.9|14482.8|14481.4|14468.8|14467.4|199
1649160300000|2022-04-05 12:05:00|14477.8|14476.4|14462.3|14460.9|14477.8|14476.4|14458.3|14456.9|205
1649160600000|2022-04-05 12:10:00|14461.8|14460.4|14457.3|14455.9|14464.8|14463.4|14456.8|14455.4|123
1649160900000|2022-04-05 12:15:00|14457.8|14456.4|14454.3|14452.9|14459.8|14458.4|14447.3|14445.9|251
1649161200000|2022-04-05 12:20:00|14453.8|14452.4|14437.3|14435.9|14458.8|14457.4|14436.3|14434.9|190
1649161500000|2022-04-05 12:25:00|14436.8|14435.4|14434.8|14433.4|14447.3|14445.9|14433.3|14431.9|209
1649161800000|2022-04-05 12:30:00|14435.3|14433.9|14439.3|14437.9|14443.3|14441.9|14434.3|14432.9|194
1649162100000|2022-04-05 12:35:00|14439.8|14438.4|14444.3|14442.9|14446.3|14444.9|14436.8|14435.4|189
1649162400000|2022-04-05 12:40:00|14443.8|14442.4|14436.3|14434.9|14449.8|14448.4|14429.3|14427.9|576
1649162700000|2022-04-05 12:45:00|14436.8|14435.4|14433.3|14431.9|14441.8|14440.4|14431.8|14430.4|196
1649163000000|2022-04-05 12:50:00|14433.8|14432.4|14425.8|14424.4|14437.8|14436.4|14424.3|14422.9|197
1649163300000|2022-04-05 12:55:00|14425.3|14423.9|14408.8|14407.4|14431.8|14430.4|14402.3|14400.9|498
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14420.8|14419.4|14427.3|14425.9|14408.8|14407.4|294
1649163900000|2022-04-05 13:05:00|14417.8|14416.4|14424.3|14422.9|14425.3|14423.9|14405.8|14404.4|255
1649164200000|2022-04-05 13:10:00|14423.8|14422.4|14416.3|14414.9|14426.8|14425.4|14415.3|14413.9|144
1649164500000|2022-04-05 13:15:00|14415.8|14414.4|14418.3|14416.9|14424.3|14422.9|14414.8|14413.4|176
1649164800000|2022-04-05 13:20:00|14417.8|14416.4|14410.3|14408.9|14418.8|14417.4|14403.8|14402.4|229
1649165100000|2022-04-05 13:25:00|14409.8|14408.4|14410.8|14409.4|14416.8|14415.4|14407.3|14405.9|294
1649165400000|2022-04-05 13:30:00|14411.3|14409.9|14428.3|14426.9|14436.8|14435.4|14409.8|14408.4|642
1649165700000|2022-04-05 13:35:00|14428.8|14427.4|14450.8|14449.4|14455.3|14453.9|14428.8|14427.4|779
1649166000000|2022-04-05 13:40:00|14451.3|14449.9|14446.3|14444.9|14456.3|14454.9|14441.8|14440.4|428
1649166300000|2022-04-05 13:45:00|14446.8|14445.4|14451.8|14450.4|14464.8|14463.4|14446.3|14444.9|435
1649166600000|2022-04-05 13:50:00|14452.3|14450.9|14441.3|14439.9|14452.8|14451.4|14421.8|14420.4|596
1649166900000|2022-04-05 13:55:00|14441.8|14440.4|14440.8|14439.4|14446.3|14444.9|14427.3|14425.9|432
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14445.8|14444.4|14463.8|14462.4|14435.3|14433.9|585
1649167500000|2022-04-05 14:05:00|14445.3|14443.9|14388.3|14386.9|14447.3|14445.9|14382.3|14380.9|1521
1649167800000|2022-04-05 14:10:00|14388.6|14387.2|14383.6|14382.2|14395.6|14394.2|14375.6|14374.2|609
1649168100000|2022-04-05 14:15:00|14383.1|14381.7|14359.1|14357.7|14384.1|14382.7|14357.1|14355.7|936
1649168400000|2022-04-05 14:20:00|14358.6|14357.2|14355.6|14354.2|14368.6|14367.2|14350.6|14349.2|682
1649168700000|2022-04-05 14:25:00|14355.1|14353.7|14368.6|14367.2|14374.1|14372.7|14348.1|14346.7|538
1649169000000|2022-04-05 14:30:00|14369.1|14367.7|14365.6|14364.2|14385.6|14384.2|14361.1|14359.7|616
1649169300000|2022-04-05 14:35:00|14365.1|14363.7|14356.6|14355.2|14380.1|14378.7|14354.1|14352.7|343
1649169600000|2022-04-05 14:40:00|14357.1|14355.7|14378.6|14377.2|14384.1|14382.7|14356.6|14355.2|510
1649169900000|2022-04-05 14:45:00|14379.1|14377.7|14415.6|14414.2|14416.1|14414.7|14373.1|14371.7|611
1649170200000|2022-04-05 14:50:00|14416.1|14414.7|14413.6|14412.2|14420.1|14418.7|14399.1|14397.7|439
1649170500000|2022-04-05 14:55:00|14414.1|14412.7|14404.1|14402.7|14414.1|14412.7|14399.6|14398.2|381
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14393.6|14392.2|14405.1|14403.7|14383.6|14382.2|492
1649171100000|2022-04-05 15:05:00|14394.1|14392.7|14395.1|14393.7|14400.6|14399.2|14384.6|14383.2|416
1649171400000|2022-04-05 15:10:00|14394.6|14393.2|14392.6|14391.2|14400.6|14399.2|14386.6|14385.2|361
1649171700000|2022-04-05 15:15:00|14392.1|14390.7|14384.6|14383.2|14396.6|14395.2|14381.6|14380.2|350
1649172000000|2022-04-05 15:20:00|14384.1|14382.7|14390.6|14389.2|14401.1|14399.7|14383.6|14382.2|360
1649172300000|2022-04-05 15:25:00|14390.1|14388.7|14399.6|14398.2|14403.6|14402.2|14382.6|14381.2|670
1649172600000|2022-04-05 15:30:00|14400.6|14399.2|14419.8|14417|14424.8|14422|14398.8|14396|1023
1649172900000|2022-04-05 15:35:00|14420.3|14417.5|14404.3|14401.5|14432.3|14429.5|14396.3|14393.5|751
1649173200000|2022-04-05 15:40:00|14404.8|14402|14411.3|14408.5|14419.3|14416.5|14397.3|14394.5|414
1649173500000|2022-04-05 15:45:00|14410.8|14408|14410.8|14408|14415.3|14412.5|14403.8|14401|209
1649173800000|2022-04-05 15:50:00|14410.3|14407.5|14397.3|14394.5|14415.8|14413|14393.8|14391|205
1649174100000|2022-04-05 15:55:00|14397.8|14395|14392.8|14390|14400.3|14397.5|14391.3|14388.5|171
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14391.3|14388.5|14395.3|14392.5|14379.8|14377|204
1649174700000|2022-04-05 16:05:00|14390.8|14388|14395.3|14392.5|14402.3|14399.5|14390.8|14388|88
1649175000000|2022-04-05 16:10:00|14395.8|14393|14393.3|14390.5|14396.3|14393.5|14384.8|14382|133
1649175300000|2022-04-05 16:15:00|14392.8|14390|14377.3|14374.5|14392.8|14390|14376.3|14373.5|118
1649175600000|2022-04-05 16:20:00|14376.8|14374|14379.3|14376.5|14383.8|14381|14370.8|14368|243
1649175900000|2022-04-05 16:25:00|14378.8|14376|14368.3|14365.5|14378.8|14376|14367.8|14365|149
1649176200000|2022-04-05 16:30:00|14367.8|14365|14365.8|14363|14369.3|14366.5|14362.8|14360|232
1649176500000|2022-04-05 16:35:00|14366.3|14363.5|14374.8|14372|14377.8|14375|14362.3|14359.5|157
1649176800000|2022-04-05 16:40:00|14374.3|14371.5|14373.3|14370.5|14377.3|14374.5|14371.8|14369|95
1649177100000|2022-04-05 16:45:00|14373.8|14371|14384.3|14381.5|14387.8|14385|14371.8|14369|61
1649177400000|2022-04-05 16:50:00|14383.8|14381|14394.8|14392|14399.3|14396.5|14381.3|14378.5|138
1649177700000|2022-04-05 16:55:00|14395.3|14392.5|14402.8|14400|14406.3|14403.5|14395.3|14392.5|250
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14400.3|14397.5|14404.8|14402|14396.8|14394|62
1649178300000|2022-04-05 17:05:00|14399.8|14397|14426.3|14423.5|14426.8|14424|14397.8|14395|150
1649178600000|2022-04-05 17:10:00|14426.8|14424|14423.3|14420.5|14428.3|14425.5|14419.3|14416.5|123
1649178900000|2022-04-05 17:15:00|14422.8|14420|14428.3|14425.5|14431.8|14429|14419.3|14416.5|154
1649179200000|2022-04-05 17:20:00|14427.8|14425|14422.3|14419.5|14431.8|14429|14420.8|14418|105
1649179500000|2022-04-05 17:25:00|14421.8|14419|14419.8|14417|14425.3|14422.5|14417.8|14415|49
1649179800000|2022-04-05 17:30:00|14419.3|14416.5|14407.8|14405|14419.8|14417|14404.8|14402|143
1649180100000|2022-04-05 17:35:00|14407.3|14404.5|14400.3|14397.5|14410.3|14407.5|14397.3|14394.5|101
1649180400000|2022-04-05 17:40:00|14399.8|14397|14388.3|14385.5|14400.3|14397.5|14387.8|14385|73
1649180700000|2022-04-05 17:45:00|14387.8|14385|14384.3|14381.5|14391.8|14389|14382.8|14380|147
1649181000000|2022-04-05 17:50:00|14383.8|14381|14377.8|14375|14386.8|14384|14375.8|14373|123
1649181300000|2022-04-05 17:55:00|14377.3|14374.5|14382.8|14380|14386.8|14384|14374.3|14371.5|113
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14377.3|14374.5|14386.3|14383.5|14374.8|14372|49
1649181900000|2022-04-05 18:05:00|14377.8|14375|14376.3|14373.5|14382.3|14379.5|14373.8|14371|55
1649182200000|2022-04-05 18:10:00|14376.8|14374|14382.3|14379.5|14383.8|14381|14374.3|14371.5|48
1649182500000|2022-04-05 18:15:00|14381.8|14379|14396.8|14394|14396.8|14394|14377.8|14375|78
1649182800000|2022-04-05 18:20:00|14396.3|14393.5|14398.3|14395.5|14405.3|14402.5|14391.3|14388.5|123
1649183100000|2022-04-05 18:25:00|14397.8|14395|14394.3|14391.5|14406.8|14404|14392.8|14390|79
1649183400000|2022-04-05 18:30:00|14393.8|14391|14389.3|14386.5|14395.3|14392.5|14387.3|14384.5|87
1649183700000|2022-04-05 18:35:00|14389.8|14387|14387.3|14384.5|14398.3|14395.5|14385.8|14383|35
1649184000000|2022-04-05 18:40:00|14387.8|14385|14400.3|14397.5|14401.8|14399|14384.3|14381.5|110
1649184300000|2022-04-05 18:45:00|14399.8|14397|14400.3|14397.5|14406.3|14403.5|14393.3|14390.5|69
1649184600000|2022-04-05 18:50:00|14400.8|14398|14399.3|14396.5|14405.3|14402.5|14395.8|14393|52
1649184900000|2022-04-05 18:55:00|14399.8|14397|14383.3|14380.5|14403.8|14401|14379.3|14376.5|79
1649185200000|2022-04-05 19:00:00|14383.8|14381|14372.3|14369.5|14390.8|14388|14370.8|14368|134
1649185500000|2022-04-05 19:05:00|14372.8|14370|14366.8|14364|14373.3|14370.5|14363.8|14361|127
1649185800000|2022-04-05 19:10:00|14365.8|14363|14356.3|14353.5|14368.8|14366|14352.8|14350|126
1649186100000|2022-04-05 19:15:00|14355.8|14353|14351.3|14348.5|14359.3|14356.5|14349.8|14347|141
1649186400000|2022-04-05 19:20:00|14350.8|14348|14368.3|14365.5|14369.8|14367|14348.3|14345.5|169
1649186700000|2022-04-05 19:25:00|14367.8|14365|14357.8|14355|14368.3|14365.5|14354.3|14351.5|80
1649187000000|2022-04-05 19:30:00|14358.3|14355.5|14345.3|14342.5|14358.3|14355.5|14342.3|14339.5|174
1649187300000|2022-04-05 19:35:00|14344.8|14342|14343.3|14340.5|14351.8|14349|14338.8|14336|166
1649187600000|2022-04-05 19:40:00|14343.8|14341|14356.3|14353.5|14357.3|14354.5|14341.8|14339|165
1649187900000|2022-04-05 19:45:00|14356.8|14354|14346.3|14343.5|14360.3|14357.5|14343.8|14341|209
1649188200000|2022-04-05 19:50:00|14345.8|14343|14378.8|14376|14389.8|14387|14341.8|14339|430
1649188500000|2022-04-05 19:55:00|14378.3|14375.5|14373.8|14371|14387.8|14385|14368.3|14365.5|320
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14382.3|14375.3|14385.3|14378.3|14369.4|14362.4|8
1649189100000|2022-04-05 20:05:00|14383.5|14376.5|14382.8|14375.8|14387.1|14380.1|14380.8|14373.8|0
1649189400000|2022-04-05 20:10:00|14381.6|14374.6|14375.6|14368.6|14384.1|14377.1|14375.6|14368.6|0
1649189700000|2022-04-05 20:15:00|14376.2|14369.2|14384.6|14377.6|14384.7|14377.7|14375.1|14368.1|0
1649190000000|2022-04-05 20:20:00|14381|14374|14376.8|14369.8|14382.8|14375.8|14376.8|14369.8|0
1649190300000|2022-04-05 20:25:00|14378|14371|14375.5|14368.5|14378|14371|14374.4|14367.4|0
1649190600000|2022-04-05 20:30:00|14376.7|14369.7|14380.2|14373.2|14381.6|14374.6|14376.7|14369.7|0
1649190900000|2022-04-05 20:35:00|14381.4|14374.4|14381.5|14374.5|14381.5|14374.5|14380.2|14373.2|0
1649191200000|2022-04-05 20:40:00|14382.7|14375.7|14381.7|14374.7|14384|14377|14381.5|14374.5|0
1649191500000|2022-04-05 20:45:00|14382.8|14375.8|14386.5|14379.5|14387.7|14380.7|14382.8|14375.8|0
1649191800000|2022-04-05 20:50:00|14387.7|14380.7|14391.4|14384.4|14391.4|14384.4|14385.3|14378.3|0
1649192100000|2022-04-05 20:55:00|14390.7|14383.7|14393|14386|14394|14387|14390.1|14383.1|0
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14393.9|14386.9|14395.6|14388.6|14393.2|14386.2|0
1649192700000|2022-04-05 21:05:00|14393.1|14386.1|14392|14385|14393.3|14386.3|14391.8|14384.8|0
1649193000000|2022-04-05 21:10:00|14391.7|14384.7|14393.6|14386.6|14394.4|14387.4|14391.5|14384.5|0
1649193300000|2022-04-05 21:15:00|14393.7|14386.7|14395|14388|14395.5|14388.5|14392.8|14385.8|0
1649193600000|2022-04-05 21:20:00|14394.8|14387.8|14395.5|14388.5|14396.1|14389.1|14392.9|14385.9|0
1649193900000|2022-04-05 21:25:00|14395.8|14388.8|14396.9|14389.9|14397.7|14390.7|14393.7|14386.7|0
1649194200000|2022-04-05 21:30:00|14397.1|14390.1|14394.9|14387.9|14397.4|14390.4|14393|14386|0
1649194500000|2022-04-05 21:35:00|14399.4|14392.4|14398.2|14391.2|14399.4|14392.4|14398|14391|0
1649194800000|2022-04-05 21:40:00|14398.4|14391.4|14397.7|14390.7|14398.5|14391.5|14397.7|14390.7|0
1649195100000|2022-04-05 21:45:00|14397.5|14390.5|14396.1|14389.1|14397.5|14390.5|14395.9|14388.9|0
1649195400000|2022-04-05 21:50:00|14395.8|14388.8|14395.6|14388.6|14395.8|14388.8|14395.6|14388.6|0
1649195700000|2022-04-05 21:55:00|14395.5|14388.5|14395.3|14388.3|14396.4|14389.4|14395.3|14388.3|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14385.6|14378.6|14393.5|14386.5|14385.6|14378.6|0
1649196300000|2022-04-05 22:05:00|14386.8|14379.8|14380.6|14373.6|14386.8|14379.8|14379.3|14372.3|0
1649196600000|2022-04-05 22:10:00|14381.8|14374.8|14377.5|14370.5|14382.2|14375.2|14377.5|14370.5|0
1649196900000|2022-04-05 22:15:00|14378.7|14371.7|14380.1|14373.1|14381.1|14374.1|14376.3|14369.3|0
1649197200000|2022-04-05 22:20:00|14380.7|14373.7|14373.9|14366.9|14381.3|14374.3|14373.4|14366.4|0
1649197500000|2022-04-05 22:25:00|14373.3|14366.3|14371.8|14364.8|14373.9|14366.9|14369.2|14362.2|0
1649197800000|2022-04-05 22:30:00|14372.4|14365.4|14380.3|14373.3|14381.5|14374.5|14372.4|14365.4|0
1649198100000|2022-04-05 22:35:00|14380.8|14373.8|14379.4|14372.4|14382.7|14375.7|14377|14370|0
1649198400000|2022-04-05 22:40:00|14380.6|14373.6|14384.1|14377.1|14386.5|14379.5|14380.6|14373.6|0
1649198700000|2022-04-05 22:45:00|14384.7|14377.7|14385.3|14378.3|14386.5|14379.5|14384.1|14377.1|0
1649199000000|2022-04-05 22:50:00|14386.5|14379.5|14387.7|14380.7|14388.9|14381.9|14385.3|14378.3|0
1649199300000|2022-04-05 22:55:00|14386.5|14379.5|14386.6|14379.6|14387.8|14380.8|14386.5|14379.5|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14388.1|14381.1|14390.3|14383.3|14386.7|14379.7|0
1649199900000|2022-04-05 23:05:00|14386.9|14379.9|14382|14375|14387|14380|14382|14375|0
1649200200000|2022-04-05 23:10:00|14383.2|14376.2|14379.5|14372.5|14383.2|14376.2|14379.5|14372.5|0
1649200500000|2022-04-05 23:15:00|14379.4|14372.4|14381.9|14374.9|14381.9|14374.9|14378.2|14371.2|0
1649200800000|2022-04-05 23:20:00|14383|14376|14380.7|14373.7|14383.1|14376.1|14380.7|14373.7|0
1649201100000|2022-04-05 23:25:00|14379.5|14372.5|14378.3|14371.3|14380.7|14373.7|14377.1|14370.1|0
1649201400000|2022-04-05 23:30:00|14378.8|14371.8|14381.9|14374.9|14381.9|14374.9|14378.3|14371.3|0
1649201700000|2022-04-05 23:35:00|14383.1|14376.1|14381.9|14374.9|14383.1|14376.1|14380.7|14373.7|0
1649202000000|2022-04-05 23:40:00|14382.4|14375.4|14392.7|14385.7|14393.3|14386.3|14382.4|14375.4|0
1649202300000|2022-04-05 23:45:00|14391.5|14384.5|14385.5|14378.5|14392.7|14385.7|14385.5|14378.5|0
1649202600000|2022-04-05 23:50:00|14386.7|14379.7|14386.7|14379.7|14389.1|14382.1|14385.5|14378.5|0
1649202900000|2022-04-05 23:55:00|14385.5|14378.5|14380.7|14373.7|14385.5|14378.5|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14371.2|14364.2|14379.5|14372.5|14368.7|14361.7|0
1649203500000|2022-04-06 00:05:00|14370|14363|14385.4|14378.4|14387.9|14380.9|14367.7|14360.7|0
1649203800000|2022-04-06 00:10:00|14386.6|14379.6|14389|14382|14392.6|14385.6|14386.6|14379.6|0
1649204100000|2022-04-06 00:15:00|14388.4|14381.4|14377.9|14371.9|14390.4|14384.4|14376.4|14370.4|18
1649204400000|2022-04-06 00:20:00|14378.4|14372.4|14371.4|14365.4|14378.9|14372.9|14369.9|14363.9|4
1649204700000|2022-04-06 00:25:00|14372.4|14366.4|14364.9|14358.9|14376.9|14370.9|14364.4|14358.4|10
1649205000000|2022-04-06 00:30:00|14364.4|14358.4|14356.4|14350.4|14365.4|14359.4|14355.4|14349.4|30
1649205300000|2022-04-06 00:35:00|14355.9|14349.9|14357.4|14351.4|14357.4|14351.4|14349.4|14343.4|15
1649205600000|2022-04-06 00:40:00|14356.4|14350.4|14350.9|14344.9|14356.9|14350.9|14349.4|14343.4|10
1649205900000|2022-04-06 00:45:00|14350.4|14344.4|14345.4|14339.4|14350.4|14344.4|14339.4|14333.4|14
1649206200000|2022-04-06 00:50:00|14344.9|14338.9|14343.9|14337.9|14345.4|14339.4|14342.4|14336.4|3
1649206500000|2022-04-06 00:55:00|14341.9|14335.9|14333.9|14327.9|14341.9|14335.9|14332.9|14326.9|87
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14332.4|14326.4|14333.4|14327.4|14322.4|14316.4|31
1649207100000|2022-04-06 01:05:00|14332.9|14326.9|14345.4|14339.4|14347.4|14341.4|14331.4|14325.4|10
1649207400000|2022-04-06 01:10:00|14345.9|14339.9|14341.9|14335.9|14345.9|14339.9|14339.9|14333.9|1
1649207700000|2022-04-06 01:15:00|14342.4|14336.4|14359.4|14353.4|14360.4|14354.4|14342.4|14336.4|11
1649208000000|2022-04-06 01:20:00|14358.9|14352.9|14357.4|14351.4|14359.9|14353.9|14356.4|14350.4|5
1649208300000|2022-04-06 01:25:00|14356.9|14350.9|14348.9|14342.9|14358.4|14352.4|14348.9|14342.9|15
1649208600000|2022-04-06 01:30:00|14348.4|14342.4|14340.9|14334.9|14348.4|14342.4|14338.4|14332.4|7
1649208900000|2022-04-06 01:35:00|14341.9|14335.9|14330.9|14324.9|14342.9|14336.9|14328.4|14322.4|4
1649209200000|2022-04-06 01:40:00|14330.4|14324.4|14332.4|14326.4|14332.9|14326.9|14323.4|14317.4|2
1649209500000|2022-04-06 01:45:00|14331.9|14325.9|14330.9|14324.9|14332.4|14326.4|14320.9|14314.9|9
1649209800000|2022-04-06 01:50:00|14329.9|14323.9|14328.9|14322.9|14334.9|14328.9|14326.9|14320.9|4
1649210100000|2022-04-06 01:55:00|14327.4|14321.4|14320.9|14314.9|14327.4|14321.4|14317.9|14311.9|10
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14320.9|14314.9|14324.9|14318.9|14317.9|14311.9|2
1649210700000|2022-04-06 02:05:00|14321.4|14315.4|14325.4|14319.4|14325.9|14319.9|14321.4|14315.4|0
1649211000000|2022-04-06 02:10:00|14325.9|14319.9|14321.4|14315.4|14325.9|14319.9|14320.9|14314.9|9
1649211300000|2022-04-06 02:15:00|14320.9|14314.9|14319.9|14313.9|14321.4|14315.4|14319.4|14313.4|0
1649211600000|2022-04-06 02:20:00|14320.4|14314.4|14324.4|14318.4|14325.4|14319.4|14319.9|14313.9|1
1649211900000|2022-04-06 02:25:00|14324.9|14318.9|14327.4|14321.4|14328.9|14322.9|14323.9|14317.9|0
1649212200000|2022-04-06 02:30:00|14326.9|14320.9|14330.9|14324.9|14332.4|14326.4|14324.9|14318.9|3
1649212500000|2022-04-06 02:35:00|14331.4|14325.4|14333.4|14327.4|14334.9|14328.9|14331.4|14325.4|2
1649212800000|2022-04-06 02:40:00|14333.9|14327.9|14329.4|14323.4|14333.9|14327.9|14326.4|14320.4|2
1649213100000|2022-04-06 02:45:00|14329.9|14323.9|14328.4|14322.4|14330.4|14324.4|14327.9|14321.9|0
1649213400000|2022-04-06 02:50:00|14328.9|14322.9|14331.4|14325.4|14332.4|14326.4|14326.4|14320.4|0
1649213700000|2022-04-06 02:55:00|14331.9|14325.9|14331.4|14325.4|14331.9|14325.9|14330.4|14324.4|0
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14333.4|14327.4|14335.4|14329.4|14331.4|14325.4|6
1649214300000|2022-04-06 03:05:00|14333.9|14327.9|14333.9|14327.9|14333.9|14327.9|14333.4|14327.4|0
1649214600000|2022-04-06 03:10:00|14334.4|14328.4|14333.9|14327.9|14339.4|14333.4|14330.4|14324.4|17
1649214900000|2022-04-06 03:15:00|14333.4|14327.4|14331.9|14325.9|14333.9|14327.9|14329.9|14323.9|7
1649215200000|2022-04-06 03:20:00|14331.4|14325.4|14327.4|14321.4|14332.9|14326.9|14327.4|14321.4|2
1649215500000|2022-04-06 03:25:00|14326.9|14320.9|14329.9|14323.9|14330.4|14324.4|14324.4|14318.4|5
1649215800000|2022-04-06 03:30:00|14328.4|14322.4|14327.4|14321.4|14330.4|14324.4|14325.9|14319.9|4
1649216100000|2022-04-06 03:35:00|14327.9|14321.9|14328.9|14322.9|14330.9|14324.9|14322.4|14316.4|7
1649216400000|2022-04-06 03:40:00|14329.4|14323.4|14321.9|14315.9|14330.4|14324.4|14320.9|14314.9|10
1649216700000|2022-04-06 03:45:00|14322.9|14316.9|14322.9|14316.9|14322.9|14316.9|14321.4|14315.4|1
1649217000000|2022-04-06 03:50:00|14322.4|14316.4|14330.4|14324.4|14330.4|14324.4|14322.4|14316.4|3
1649217300000|2022-04-06 03:55:00|14329.4|14323.4|14328.9|14322.9|14329.4|14323.4|14324.4|14318.4|6
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14331.4|14325.4|14331.9|14325.9|14328.4|14322.4|3
1649217900000|2022-04-06 04:05:00|14331.9|14325.9|14337.9|14331.9|14338.4|14332.4|14331.4|14325.4|7
1649218200000|2022-04-06 04:10:00|14338.4|14332.4|14341.4|14335.4|14341.4|14335.4|14336.9|14330.9|3
1649218500000|2022-04-06 04:15:00|14341.9|14335.9|14346.4|14340.4|14349.4|14343.4|14341.9|14335.9|21
1649218800000|2022-04-06 04:20:00|14346.9|14340.9|14345.4|14339.4|14346.9|14340.9|14345.4|14339.4|1
1649219100000|2022-04-06 04:25:00|14345.9|14339.9|14342.4|14336.4|14346.4|14340.4|14341.9|14335.9|1
1649219400000|2022-04-06 04:30:00|14341.4|14335.4|14338.9|14332.9|14342.4|14336.4|14338.4|14332.4|0
1649219700000|2022-04-06 04:35:00|14339.4|14333.4|14337.9|14331.9|14339.9|14333.9|14336.9|14330.9|11
1649220000000|2022-04-06 04:40:00|14338.4|14332.4|14338.9|14332.9|14341.9|14335.9|14338.4|14332.4|2
1649220300000|2022-04-06 04:45:00|14339.4|14333.4|14337.9|14331.9|14341.9|14335.9|14337.9|14331.9|8
1649220600000|2022-04-06 04:50:00|14336.4|14330.4|14335.9|14329.9|14339.9|14333.9|14334.9|14328.9|3
1649220900000|2022-04-06 04:55:00|14336.4|14330.4|14335.4|14329.4|14337.9|14331.9|14334.4|14328.4|2
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14340.4|14334.4|14340.4|14334.4|14333.9|14327.9|8
1649221500000|2022-04-06 05:05:00|14339.4|14333.4|14348.9|14342.9|14350.4|14344.4|14338.4|14332.4|12
1649221800000|2022-04-06 05:10:00|14349.4|14343.4|14346.9|14340.9|14350.4|14344.4|14345.4|14339.4|4
1649222100000|2022-04-06 05:15:00|14347.4|14341.4|14354.4|14348.4|14356.9|14350.9|14346.9|14340.9|18
1649222400000|2022-04-06 05:20:00|14354.9|14348.9|14355.9|14349.9|14356.9|14350.9|14350.4|14344.4|10
1649222700000|2022-04-06 05:25:00|14356.4|14350.4|14363.4|14357.4|14363.9|14357.9|14355.9|14349.9|43
1649223000000|2022-04-06 05:30:00|14362.9|14356.9|14365.9|14359.9|14367.9|14361.9|14362.4|14356.4|12
1649223300000|2022-04-06 05:35:00|14366.9|14360.9|14367.4|14361.4|14372.9|14366.9|14365.4|14359.4|14
1649223600000|2022-04-06 05:40:00|14368.9|14362.9|14360.9|14354.9|14372.4|14366.4|14358.4|14352.4|61
1649223900000|2022-04-06 05:45:00|14361.4|14355.4|14361.4|14355.4|14366.4|14360.4|14359.9|14353.9|7
1649224200000|2022-04-06 05:50:00|14361.9|14355.9|14362.9|14356.9|14364.9|14358.9|14361.9|14355.9|5
1649224500000|2022-04-06 05:55:00|14363.9|14357.9|14362.4|14356.4|14364.4|14358.4|14356.9|14350.9|19
1649224800000|2022-04-06 06:00:00|14360.8|14358|14377.3|14374.5|14381.3|14378.5|14355.3|14352.5|223
1649225100000|2022-04-06 06:05:00|14377.8|14375|14383.8|14381|14383.8|14381|14365.8|14363|91
1649225400000|2022-04-06 06:10:00|14384.3|14381.5|14388.3|14385.5|14391.8|14389|14383.8|14381|99
1649225700000|2022-04-06 06:15:00|14387.8|14385|14380.8|14378|14389.8|14387|14379.8|14377|89
1649226000000|2022-04-06 06:20:00|14381.3|14378.5|14378.8|14376|14385.8|14383|14372.8|14370|67
1649226300000|2022-04-06 06:25:00|14379.3|14376.5|14380.3|14377.5|14393.3|14390.5|14375.8|14373|116
1649226600000|2022-04-06 06:30:00|14380.8|14378|14394.3|14391.5|14394.3|14391.5|14375.8|14373|70
1649226900000|2022-04-06 06:35:00|14391.3|14388.5|14400.8|14398|14404.3|14401.5|14390.3|14387.5|108
1649227200000|2022-04-06 06:40:00|14400.3|14397.5|14403.8|14401|14408.8|14406|14399.8|14397|89
1649227500000|2022-04-06 06:45:00|14404.3|14401.5|14406.8|14404|14409.8|14407|14396.8|14394|81
1649227800000|2022-04-06 06:50:00|14406.3|14403.5|14393.8|14391|14406.3|14403.5|14391.8|14389|141
1649228100000|2022-04-06 06:55:00|14394.3|14391.5|14385.8|14383|14397.8|14395|14385.3|14382.5|218
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14369.6|14368.2|14412.1|14410.7|14367.1|14365.7|1427
1649228700000|2022-04-06 07:05:00|14370.6|14369.2|14410.6|14409.2|14412.1|14410.7|14354.6|14353.2|743
1649229000000|2022-04-06 07:10:00|14410.1|14408.7|14419.6|14418.2|14439.6|14438.2|14391.1|14389.7|1021
1649229300000|2022-04-06 07:15:00|14420.1|14418.7|14420.6|14419.2|14435.1|14433.7|14409.6|14408.2|480
1649229600000|2022-04-06 07:20:00|14419.6|14418.2|14402.1|14400.7|14419.6|14418.2|14400.6|14399.2|296
1649229900000|2022-04-06 07:25:00|14401.6|14400.2|14418.1|14416.7|14430.6|14429.2|14397.6|14396.2|373
1649230200000|2022-04-06 07:30:00|14418.6|14417.2|14360.6|14359.2|14424.1|14422.7|14359.6|14358.2|659
1649230500000|2022-04-06 07:35:00|14360.1|14358.7|14342.6|14341.2|14366.6|14365.2|14341.6|14340.2|882
1649230800000|2022-04-06 07:40:00|14342.1|14340.7|14307.9|14306.5|14355.6|14354.2|14303.9|14302.5|1075
1649231100000|2022-04-06 07:45:00|14307.4|14306|14273.9|14272.5|14307.4|14306|14253.9|14252.5|1639
1649231400000|2022-04-06 07:50:00|14273.4|14272|14269.9|14268.5|14285.9|14284.5|14258.9|14257.5|754
1649231700000|2022-04-06 07:55:00|14269.4|14268|14255.4|14254|14278.4|14277|14251.9|14250.5|677
1649232000000|2022-04-06 08:00:00|14256.4|14255|14272.9|14271.5|14281.4|14280|14245.9|14244.5|710
1649232300000|2022-04-06 08:05:00|14272.4|14271|14268.9|14267.5|14282.4|14281|14263.9|14262.5|480
1649232600000|2022-04-06 08:10:00|14269.4|14268|14262.9|14261.5|14269.9|14268.5|14246.4|14245|429
1649232900000|2022-04-06 08:15:00|14262.4|14261|14247.4|14246|14274.9|14273.5|14237.9|14236.5|467
1649233200000|2022-04-06 08:20:00|14247.9|14246.5|14227.9|14226.5|14247.9|14246.5|14216.4|14215|810
1649233500000|2022-04-06 08:25:00|14227.4|14226|14245.9|14244.5|14253.4|14252|14226.4|14225|368
1649233800000|2022-04-06 08:30:00|14246.4|14245|14237.9|14236.5|14262.4|14261|14233.9|14232.5|418
1649234100000|2022-04-06 08:35:00|14237.4|14236|14229.4|14228|14245.9|14244.5|14217.9|14216.5|408
1649234400000|2022-04-06 08:40:00|14228.9|14227.5|14208.9|14207.5|14234.4|14233|14206.9|14205.5|374
1649234700000|2022-04-06 08:45:00|14208.4|14207|14238.9|14237.5|14250.4|14249|14203.9|14202.5|442
1649235000000|2022-04-06 08:50:00|14239.4|14238|14243.9|14242.5|14253.4|14252|14229.9|14228.5|458
1649235300000|2022-04-06 08:55:00|14243.4|14242|14251.9|14250.5|14253.4|14252|14231.4|14230|217
1649235600000|2022-04-06 09:00:00|14252.4|14251|14244.4|14243|14267.4|14266|14243.4|14242|371
1649235900000|2022-04-06 09:05:00|14244.9|14243.5|14227.9|14226.5|14247.9|14246.5|14222.9|14221.5|214
1649236200000|2022-04-06 09:10:00|14228.4|14227|14222.9|14221.5|14240.9|14239.5|14218.4|14217|410
1649236500000|2022-04-06 09:15:00|14222.4|14221|14236.4|14235|14245.4|14244|14213.4|14212|293
1649236800000|2022-04-06 09:20:00|14235.9|14234.5|14237.9|14236.5|14238.9|14237.5|14222.9|14221.5|145
1649237100000|2022-04-06 09:25:00|14239.4|14238|14225.9|14224.5|14241.4|14240|14224.9|14223.5|176
1649237400000|2022-04-06 09:30:00|14226.4|14225|14233.4|14232|14238.4|14237|14224.9|14223.5|169
1649237700000|2022-04-06 09:35:00|14232.9|14231.5|14227.9|14226.5|14240.4|14239|14224.9|14223.5|317
1649238000000|2022-04-06 09:40:00|14228.4|14227|14225.9|14224.5|14237.9|14236.5|14209.9|14208.5|304
1649238300000|2022-04-06 09:45:00|14226.4|14225|14214.9|14213.5|14227.4|14226|14210.9|14209.5|279
1649238600000|2022-04-06 09:50:00|14214.4|14213|14227.9|14226.5|14233.9|14232.5|14210.4|14209|295
1649238900000|2022-04-06 09:55:00|14227.4|14226|14242.4|14241|14258.4|14257|14225.9|14224.5|536
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14258.9|14257.5|14260.4|14259|14242.9|14241.5|434
1649239500000|2022-04-06 10:05:00|14258.4|14257|14247.9|14246.5|14263.4|14262|14243.9|14242.5|273
1649239800000|2022-04-06 10:10:00|14248.4|14247|14210.4|14209|14249.4|14248|14202.4|14201|739
1649240100000|2022-04-06 10:15:00|14209.9|14208.5|14209.4|14208|14222.9|14221.5|14199.9|14198.5|313
1649240400000|2022-04-06 10:20:00|14209.9|14208.5|14219.4|14218|14220.4|14219|14194.4|14193|330
1649240700000|2022-04-06 10:25:00|14217.9|14216.5|14231.9|14230.5|14236.9|14235.5|14213.9|14212.5|249
1649241000000|2022-04-06 10:30:00|14231.4|14230|14215.9|14214.5|14232.4|14231|14210.4|14209|179
1649241300000|2022-04-06 10:35:00|14216.4|14215|14207.9|14206.5|14221.9|14220.5|14204.9|14203.5|448
1649241600000|2022-04-06 10:40:00|14208.4|14207|14227.4|14226|14230.4|14229|14204.9|14203.5|390
1649241900000|2022-04-06 10:45:00|14227.9|14226.5|14208.4|14207|14229.9|14228.5|14204.9|14203.5|379
1649242200000|2022-04-06 10:50:00|14208.9|14207.5|14213.4|14212|14215.4|14214|14198.9|14197.5|205
1649242500000|2022-04-06 10:55:00|14212.9|14211.5|14211.9|14210.5|14215.9|14214.5|14203.4|14202|134
1649242800000|2022-04-06 11:00:00|14211.4|14210|14202.9|14201.5|14214.4|14213|14200.9|14199.5|281
1649243100000|2022-04-06 11:05:00|14203.4|14202|14181.4|14180|14205.9|14204.5|14180.9|14179.5|481
1649243400000|2022-04-06 11:10:00|14180.9|14179.5|14175.4|14174|14191.4|14190|14173.9|14172.5|368
1649243700000|2022-04-06 11:15:00|14174.9|14173.5|14178.9|14177.5|14185.9|14184.5|14167.9|14166.5|356
1649244000000|2022-04-06 11:20:00|14178.4|14177|14164.4|14163|14184.4|14183|14163.4|14162|230
1649244300000|2022-04-06 11:25:00|14165.4|14164|14164.9|14163.5|14173.4|14172|14162.9|14161.5|234
1649244600000|2022-04-06 11:30:00|14165.4|14164|14164.4|14163|14174.4|14173|14157.4|14156|408
1649244900000|2022-04-06 11:35:00|14163.4|14162|14162.9|14161.5|14174.9|14173.5|14160.9|14159.5|277
1649245200000|2022-04-06 11:40:00|14162.2|14160.8|14145.2|14143.8|14163.2|14161.8|14143.7|14142.3|1049
1649245500000|2022-04-06 11:45:00|14145.7|14144.3|14151.2|14149.8|14157.7|14156.3|14143.7|14142.3|276
1649245800000|2022-04-06 11:50:00|14151.7|14150.3|14140.2|14138.8|14153.2|14151.8|14136.7|14135.3|415
1649246100000|2022-04-06 11:55:00|14139.7|14138.3|14136.7|14135.3|14145.7|14144.3|14129.2|14127.8|396
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14123.2|14121.8|14139.7|14138.3|14114.7|14113.3|413
1649246700000|2022-04-06 12:05:00|14122.7|14121.3|14129.2|14127.8|14133.7|14132.3|14115.7|14114.3|390
1649247000000|2022-04-06 12:10:00|14129.7|14128.3|14147.2|14145.8|14151.2|14149.8|14119.2|14117.8|722
1649247300000|2022-04-06 12:15:00|14146.7|14145.3|14152.2|14150.8|14156.2|14154.8|14136.7|14135.3|385
1649247600000|2022-04-06 12:20:00|14152.7|14151.3|14164.7|14163.3|14165.7|14164.3|14151.2|14149.8|484
1649247900000|2022-04-06 12:25:00|14164.2|14162.8|14162.2|14160.8|14168.7|14167.3|14157.7|14156.3|270
1649248200000|2022-04-06 12:30:00|14162.7|14161.3|14152.7|14151.3|14165.2|14163.8|14140.7|14139.3|364
1649248500000|2022-04-06 12:35:00|14153.2|14151.8|14139.2|14137.8|14156.2|14154.8|14138.7|14137.3|285
1649248800000|2022-04-06 12:40:00|14139.7|14138.3|14130.2|14128.8|14140.2|14138.8|14125.2|14123.8|295
1649249100000|2022-04-06 12:45:00|14130.7|14129.3|14107.2|14105.8|14138.2|14136.8|14104.7|14103.3|573
1649249400000|2022-04-06 12:50:00|14106.2|14104.8|14100.7|14099.3|14124.7|14123.3|14098.2|14096.8|888
1649249700000|2022-04-06 12:55:00|14101.2|14099.8|14118.2|14116.8|14122.7|14121.3|14098.7|14097.3|418
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14127.2|14125.8|14128.7|14127.3|14108.2|14106.8|384
1649250300000|2022-04-06 13:05:00|14126.7|14125.3|14126.7|14125.3|14134.7|14133.3|14120.2|14118.8|500
1649250600000|2022-04-06 13:10:00|14127.2|14125.8|14122.2|14120.8|14132.7|14131.3|14115.7|14114.3|381
1649250900000|2022-04-06 13:15:00|14122.7|14121.3|14127.2|14125.8|14132.7|14131.3|14121.7|14120.3|275
1649251200000|2022-04-06 13:20:00|14127.7|14126.3|14124.2|14122.8|14132.2|14130.8|14116.7|14115.3|235
1649251500000|2022-04-06 13:25:00|14123.7|14122.3|14105.2|14103.8|14124.2|14122.8|14103.7|14102.3|850
1649251800000|2022-04-06 13:30:00|14104.7|14103.3|14100.7|14099.3|14128.2|14126.8|14091.7|14090.3|830
1649252100000|2022-04-06 13:35:00|14100.2|14098.8|14090.7|14089.3|14107.2|14105.8|14087.2|14085.8|1080
1649252400000|2022-04-06 13:40:00|14090.2|14088.8|14064.2|14062.8|14094.2|14092.8|14062.2|14060.8|1118
1649252700000|2022-04-06 13:45:00|14064.7|14063.3|14059.2|14057.8|14081.2|14079.8|14058.7|14057.3|1169
1649253000000|2022-04-06 13:50:00|14059.7|14058.3|14071.7|14070.3|14083.7|14082.3|14054.7|14053.3|943
1649253300000|2022-04-06 13:55:00|14071.2|14069.8|14055.7|14054.3|14087.7|14086.3|14054.2|14052.8|690
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14040.2|14038.8|14078.2|14076.8|14039.7|14038.3|950
1649253900000|2022-04-06 14:05:00|14039.7|14038.3|14039.2|14037.8|14054.2|14052.8|14031.7|14030.3|837
1649254200000|2022-04-06 14:10:00|14038.3|14036.9|14054.3|14052.9|14056.3|14054.9|14026.8|14025.4|751
1649254500000|2022-04-06 14:15:00|14053.8|14052.4|14087.8|14086.4|14089.8|14088.4|14051.8|14050.4|700
1649254800000|2022-04-06 14:20:00|14088.3|14086.9|14093.8|14092.4|14109.3|14107.9|14080.3|14078.9|623
1649255100000|2022-04-06 14:25:00|14093.3|14091.9|14066.8|14065.4|14095.3|14093.9|14066.8|14065.4|485
1649255400000|2022-04-06 14:30:00|14066.3|14064.9|14082.3|14080.9|14098.3|14096.9|14066.3|14064.9|541
1649255700000|2022-04-06 14:35:00|14082.8|14081.4|14104.3|14102.9|14104.8|14103.4|14082.3|14080.9|371
1649256000000|2022-04-06 14:40:00|14103.8|14102.4|14115.3|14113.9|14117.8|14116.4|14094.8|14093.4|589
1649256300000|2022-04-06 14:45:00|14114.8|14113.4|14120.3|14118.9|14126.8|14125.4|14105.8|14104.4|657
1649256600000|2022-04-06 14:50:00|14120.8|14119.4|14104.8|14103.4|14121.8|14120.4|14101.8|14100.4|721
1649256900000|2022-04-06 14:55:00|14105.3|14103.9|14095.3|14093.9|14111.8|14110.4|14094.3|14092.9|475
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14107.3|14105.9|14116.8|14115.4|14090.8|14089.4|506
1649257500000|2022-04-06 15:05:00|14106.8|14105.4|14119.3|14117.9|14120.8|14119.4|14101.3|14099.9|559
1649257800000|2022-04-06 15:10:00|14118.8|14117.4|14120.8|14119.4|14127.3|14125.9|14113.3|14111.9|416
1649258100000|2022-04-06 15:15:00|14121.3|14119.9|14121.8|14120.4|14132.8|14131.4|14115.3|14113.9|518
1649258400000|2022-04-06 15:20:00|14122.3|14120.9|14145.8|14144.4|14151.8|14150.4|14120.8|14119.4|774
1649258700000|2022-04-06 15:25:00|14146.3|14144.9|14140.8|14139.4|14146.8|14145.4|14125.8|14124.4|1448
1649259000000|2022-04-06 15:30:00|14141.5|14138.7|14149|14146.2|14152.5|14149.7|14134.5|14131.7|1554
1649259300000|2022-04-06 15:35:00|14150|14147.2|14136|14133.2|14153.5|14150.7|14128|14125.2|936
1649259600000|2022-04-06 15:40:00|14135.5|14132.7|14137|14134.2|14145|14142.2|14129|14126.2|371
1649259900000|2022-04-06 15:45:00|14137.5|14134.7|14153|14150.2|14159|14156.2|14128.5|14125.7|326
1649260200000|2022-04-06 15:50:00|14152.5|14149.7|14155.5|14152.7|14164|14161.2|14147|14144.2|738
1649260500000|2022-04-06 15:55:00|14155|14152.2|14155|14152.2|14163.5|14160.7|14152.5|14149.7|191
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14159.5|14156.7|14164|14161.2|14149.5|14146.7|178
1649261100000|2022-04-06 16:05:00|14160|14157.2|14162|14159.2|14172.5|14169.7|14158.5|14155.7|405
1649261400000|2022-04-06 16:10:00|14161.5|14158.7|14152|14149.2|14164|14161.2|14151.5|14148.7|198
1649261700000|2022-04-06 16:15:00|14151.5|14148.7|14139|14136.2|14154|14151.2|14138.5|14135.7|242
1649262000000|2022-04-06 16:20:00|14138|14135.2|14134.5|14131.7|14140.5|14137.7|14127.5|14124.7|176
1649262300000|2022-04-06 16:25:00|14135|14132.2|14130.5|14127.7|14137.5|14134.7|14128.5|14125.7|109
1649262600000|2022-04-06 16:30:00|14131.5|14128.7|14136.5|14133.7|14138|14135.2|14125.5|14122.7|143
1649262900000|2022-04-06 16:35:00|14136|14133.2|14132.5|14129.7|14137.5|14134.7|14130|14127.2|108
1649263200000|2022-04-06 16:40:00|14131|14128.2|14132.5|14129.7|14134.5|14131.7|14128.5|14125.7|85
1649263500000|2022-04-06 16:45:00|14132|14129.2|14130|14127.2|14134|14131.2|14121.5|14118.7|133
1649263800000|2022-04-06 16:50:00|14129.5|14126.7|14128|14125.2|14130|14127.2|14122|14119.2|94
1649264100000|2022-04-06 16:55:00|14128.5|14125.7|14129.5|14126.7|14131.5|14128.7|14125.5|14122.7|52
1649264400000|2022-04-06 17:00:00|14129|14126.2|14129|14126.2|14131|14128.2|14125.5|14122.7|85
1649264700000|2022-04-06 17:05:00|14129.5|14126.7|14134|14131.2|14139.5|14136.7|14128|14125.2|88
1649265000000|2022-04-06 17:10:00|14133.5|14130.7|14141|14138.2|14141.5|14138.7|14132.5|14129.7|61
1649265300000|2022-04-06 17:15:00|14139.5|14136.7|14137|14134.2|14150|14147.2|14136.5|14133.7|115
1649265600000|2022-04-06 17:20:00|14136.5|14133.7|14155.5|14152.7|14155.5|14152.7|14135.5|14132.7|94
1649265900000|2022-04-06 17:25:00|14155|14152.2|14156|14153.2|14159|14156.2|14149|14146.2|93
1649266200000|2022-04-06 17:30:00|14155.5|14152.7|14159|14156.2|14162.5|14159.7|14149.5|14146.7|117
1649266500000|2022-04-06 17:35:00|14159.5|14156.7|14160|14157.2|14163.5|14160.7|14151|14148.2|70
1649266800000|2022-04-06 17:40:00|14160.5|14157.7|14166|14163.2|14173|14170.2|14156|14153.2|169
1649267100000|2022-04-06 17:45:00|14165.5|14162.7|14171|14168.2|14171.5|14168.7|14153.5|14150.7|138
1649267400000|2022-04-06 17:50:00|14170.5|14167.7|14163.5|14160.7|14172.5|14169.7|14161|14158.2|120
1649267700000|2022-04-06 17:55:00|14163|14160.2|14139.5|14136.7|14164.5|14161.7|14139.5|14136.7|125
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14168|14165.2|14194.5|14191.7|14130|14127.2|543
1649268300000|2022-04-06 18:05:00|14168.5|14165.7|14130.5|14127.7|14169|14166.2|14124|14121.2|275
1649268600000|2022-04-06 18:10:00|14130|14127.2|14101|14098.2|14132.5|14129.7|14098|14095.2|307
1649268900000|2022-04-06 18:15:00|14100.5|14097.7|14092.5|14089.7|14101|14098.2|14076|14073.2|363
1649269200000|2022-04-06 18:20:00|14092|14089.2|14111.5|14108.7|14115.5|14112.7|14088|14085.2|272
1649269500000|2022-04-06 18:25:00|14112|14109.2|14117.5|14114.7|14131|14128.2|14105|14102.2|203
1649269800000|2022-04-06 18:30:00|14117|14114.2|14161|14158.2|14173.5|14170.7|14112.5|14109.7|263
1649270100000|2022-04-06 18:35:00|14160.5|14157.7|14155|14152.2|14176|14173.2|14143.5|14140.7|278
1649270400000|2022-04-06 18:40:00|14155.5|14152.7|14164|14161.2|14175.5|14172.7|14149|14146.2|217
1649270700000|2022-04-06 18:45:00|14164.5|14161.7|14155|14152.2|14179|14176.2|14149.5|14146.7|156
1649271000000|2022-04-06 18:50:00|14154.5|14151.7|14176.5|14173.7|14184.5|14181.7|14154.5|14151.7|212
1649271300000|2022-04-06 18:55:00|14177|14174.2|14196|14193.2|14197|14194.2|14176|14173.2|372
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14205|14202.2|14213|14210.2|14196|14193.2|238
1649271900000|2022-04-06 19:05:00|14205.5|14202.7|14187|14184.2|14205.5|14202.7|14176|14173.2|188
1649272200000|2022-04-06 19:10:00|14186.5|14183.7|14194|14191.2|14202|14199.2|14179|14176.2|136
1649272500000|2022-04-06 19:15:00|14194.5|14191.7|14173|14170.2|14204.5|14201.7|14173|14170.2|197
1649272800000|2022-04-06 19:20:00|14173.5|14170.7|14151|14148.2|14176.5|14173.7|14149.5|14146.7|110
1649273100000|2022-04-06 19:25:00|14153|14150.2|14139|14136.2|14155.5|14152.7|14136|14133.2|223
1649273400000|2022-04-06 19:30:00|14138.5|14135.7|14135|14132.2|14149.5|14146.7|14127|14124.2|216
1649273700000|2022-04-06 19:35:00|14134.5|14131.7|14157|14154.2|14160|14157.2|14129.5|14126.7|180
1649274000000|2022-04-06 19:40:00|14156.5|14153.7|14156.5|14153.7|14165|14162.2|14142|14139.2|202
1649274300000|2022-04-06 19:45:00|14157|14154.2|14173|14170.2|14185|14182.2|14150|14147.2|160
1649274600000|2022-04-06 19:50:00|14173.5|14170.7|14151|14148.2|14181|14178.2|14148|14145.2|275
1649274900000|2022-04-06 19:55:00|14151.5|14148.7|14148.5|14145.7|14176.5|14173.7|14132|14129.2|389
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14144.8|14137.8|14149.6|14142.6|14127.5|14120.5|1178
1649275500000|2022-04-06 20:05:00|14143.7|14136.7|14152.9|14145.9|14156.5|14149.5|14143.7|14136.7|0
1649275800000|2022-04-06 20:10:00|14153.5|14146.5|14141.4|14134.4|14157.1|14150.1|14141.4|14134.4|0
1649276100000|2022-04-06 20:15:00|14142.6|14135.6|14142.6|14135.6|14145|14138|14127|14120|0
1649276400000|2022-04-06 20:20:00|14143.8|14136.8|14138.7|14131.7|14145|14138|14136.3|14129.3|0
1649276700000|2022-04-06 20:25:00|14139.3|14132.3|14142.3|14135.3|14144.7|14137.7|14138.7|14131.7|0
1649277000000|2022-04-06 20:30:00|14142.9|14135.9|14141.3|14134.3|14144.7|14137.7|14141.1|14134.1|0
1649277300000|2022-04-06 20:35:00|14143|14136|14134.2|14127.2|14143.7|14136.7|14129.5|14122.5|0
1649277600000|2022-04-06 20:40:00|14133.6|14126.6|14131.7|14124.7|14136.6|14129.6|14131.7|14124.7|0
1649277900000|2022-04-06 20:45:00|14131.6|14124.6|14136.4|14129.4|14137.5|14130.5|14131.5|14124.5|0
1649278200000|2022-04-06 20:50:00|14137.6|14130.6|14127.9|14120.9|14137.6|14130.6|14127.6|14120.6|0
1649278500000|2022-04-06 20:55:00|14129.1|14122.1|14127.7|14120.7|14130.9|14123.9|14126.8|14119.8|0
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14129.3|14122.3|14130.3|14123.3|14126.7|14119.7|0
1649279100000|2022-04-06 21:05:00|14129.4|14122.4|14135.2|14128.2|14135.4|14128.4|14129.4|14122.4|0
1649279400000|2022-04-06 21:10:00|14135.3|14128.3|14135.2|14128.2|14136|14129|14133.8|14126.8|0
1649279700000|2022-04-06 21:15:00|14135.9|14128.9|14136|14129|14136|14129|14135.6|14128.6|0
1649280000000|2022-04-06 21:20:00|14136.1|14129.1|14135.8|14128.8|14136.3|14129.3|14135.4|14128.4|0
1649280300000|2022-04-06 21:25:00|14135.9|14128.9|14135.2|14128.2|14136.3|14129.3|14135.2|14128.2|0
1649280600000|2022-04-06 21:30:00|14135|14128|14132.3|14125.3|14135|14128|14130.8|14123.8|0
1649280900000|2022-04-06 21:35:00|14132.7|14125.7|14132.4|14125.4|14133|14126|14132|14125|0
1649281200000|2022-04-06 21:40:00|14132.3|14125.3|14133.2|14126.2|14133.2|14126.2|14132.1|14125.1|0
1649281500000|2022-04-06 21:45:00|14133.1|14126.1|14134.8|14127.8|14134.8|14127.8|14132.6|14125.6|0
1649281800000|2022-04-06 21:50:00|14133.4|14126.4|14133.8|14126.8|14134.1|14127.1|14133.1|14126.1|0
1649282100000|2022-04-06 21:55:00|14133.9|14126.9|14134.4|14127.4|14134.4|14127.4|14133|14126|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14146|14139|14146|14139|14131.1|14124.1|0
1649282700000|2022-04-06 22:05:00|14147.2|14140.2|14152.2|14145.2|14154.4|14147.4|14144.8|14137.8|0
1649283000000|2022-04-06 22:10:00|14153.4|14146.4|14152.6|14145.6|14153.9|14146.9|14150.3|14143.3|0
1649283300000|2022-04-06 22:15:00|14155|14148|14149.4|14142.4|14157.4|14150.4|14149.4|14142.4|0
1649283600000|2022-04-06 22:20:00|14150.6|14143.6|14149.4|14142.4|14151.8|14144.8|14148.2|14141.2|0
1649283900000|2022-04-06 22:25:00|14150.5|14143.5|14149|14142|14150.5|14143.5|14145.8|14138.8|0
1649284200000|2022-04-06 22:30:00|14149.6|14142.6|14158.9|14151.9|14158.9|14151.9|14149.6|14142.6|0
1649284500000|2022-04-06 22:35:00|14159.5|14152.5|14156.7|14149.7|14160.3|14153.3|14155.4|14148.4|0
1649284800000|2022-04-06 22:40:00|14157.2|14150.2|14158.1|14151.1|14159|14152|14148.6|14141.6|0
1649285100000|2022-04-06 22:45:00|14158.6|14151.6|14154.1|14147.1|14159.3|14152.3|14154.1|14147.1|0
1649285400000|2022-04-06 22:50:00|14152.9|14145.9|14148.2|14141.2|14154.7|14147.7|14144.6|14137.6|0
1649285700000|2022-04-06 22:55:00|14147|14140|14150.5|14143.5|14152.9|14145.9|14147|14140|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14143.4|14136.4|14154.1|14147.1|14143.4|14136.4|0
1649286300000|2022-04-06 23:05:00|14142.2|14135.2|14143.3|14136.3|14144.5|14137.5|14139.7|14132.7|0
1649286600000|2022-04-06 23:10:00|14143.4|14136.4|14142.2|14135.2|14145.7|14138.7|14139.7|14132.7|0
1649286900000|2022-04-06 23:15:00|14143.4|14136.4|14143.3|14136.3|14145.1|14138.1|14142.2|14135.2|0
1649287200000|2022-04-06 23:20:00|14142.7|14135.7|14145.7|14138.7|14148.1|14141.1|14142.7|14135.7|0
1649287500000|2022-04-06 23:25:00|14144.5|14137.5|14144.5|14137.5|14145.7|14138.7|14142.1|14135.1|0
1649287800000|2022-04-06 23:30:00|14143.3|14136.3|14130|14123|14145.7|14138.7|14126.4|14119.4|0
1649288100000|2022-04-06 23:35:00|14128.8|14121.8|14111.1|14104.1|14130|14123|14108.7|14101.7|0
1649288400000|2022-04-06 23:40:00|14111.7|14104.7|14111.6|14104.6|14114.7|14107.7|14107.5|14100.5|0
1649288700000|2022-04-06 23:45:00|14111.1|14104.1|14106.7|14099.7|14113.5|14106.5|14106.3|14099.3|0
1649289000000|2022-04-06 23:50:00|14105.6|14098.6|14098.3|14091.3|14108|14101|14092.3|14085.3|0
1649289300000|2022-04-06 23:55:00|14098.4|14091.4|14090.7|14083.7|14098.4|14091.4|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14099.8|14092.8|14102.2|14095.2|14078.1|14071.1|0
1649289900000|2022-04-07 00:05:00|14100.9|14093.9|14092.1|14085.1|14102.1|14095.1|14092.1|14085.1|0
1649290200000|2022-04-07 00:10:00|14091.5|14084.5|14091.5|14084.5|14102.2|14095.2|14089.2|14082.2|0
1649290500000|2022-04-07 00:15:00|14092.7|14085.7|14079.6|14073.6|14097.5|14090.5|14077.1|14071.1|93
1649290800000|2022-04-07 00:20:00|14081.1|14075.1|14085.1|14079.1|14091.1|14085.1|14080.1|14074.1|19
1649291100000|2022-04-07 00:25:00|14086.1|14080.1|14092.6|14086.6|14092.6|14086.6|14082.1|14076.1|3
1649291400000|2022-04-07 00:30:00|14092.1|14086.1|14085.1|14079.1|14092.1|14086.1|14082.1|14076.1|10
1649291700000|2022-04-07 00:35:00|14084.6|14078.6|14080.1|14074.1|14084.6|14078.6|14078.1|14072.1|5
1649292000000|2022-04-07 00:40:00|14081.1|14075.1|14093.1|14087.1|14093.1|14087.1|14081.1|14075.1|6
1649292300000|2022-04-07 00:45:00|14092.6|14086.6|14086.1|14080.1|14093.1|14087.1|14083.1|14077.1|7
1649292600000|2022-04-07 00:50:00|14086.6|14080.6|14095.1|14089.1|14096.6|14090.6|14085.6|14079.6|4
1649292900000|2022-04-07 00:55:00|14095.6|14089.6|14095.6|14089.6|14096.1|14090.1|14091.1|14085.1|3
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14093.1|14087.1|14095.6|14089.6|14088.1|14082.1|5
1649293500000|2022-04-07 01:05:00|14093.6|14087.6|14106.1|14100.1|14106.1|14100.1|14093.6|14087.6|7
1649293800000|2022-04-07 01:10:00|14106.6|14100.6|14109.6|14103.6|14110.1|14104.1|14103.1|14097.1|22
1649294100000|2022-04-07 01:15:00|14109.1|14103.1|14110.1|14104.1|14112.6|14106.6|14107.1|14101.1|3
1649294400000|2022-04-07 01:20:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14105.1|14099.1|3
1649294700000|2022-04-07 01:25:00|14105.1|14099.1|14101.1|14095.1|14106.1|14100.1|14100.1|14094.1|5
1649295000000|2022-04-07 01:30:00|14100.1|14094.1|14107.6|14101.6|14107.6|14101.6|14095.6|14089.6|7
1649295300000|2022-04-07 01:35:00|14107.1|14101.1|14112.6|14106.6|14113.1|14107.1|14106.6|14100.6|4
1649295600000|2022-04-07 01:40:00|14112.1|14106.1|14131.6|14125.6|14131.6|14125.6|14111.6|14105.6|12
1649295900000|2022-04-07 01:45:00|14132.1|14126.1|14131.6|14125.6|14140.1|14134.1|14131.6|14125.6|8
1649296200000|2022-04-07 01:50:00|14132.1|14126.1|14128.6|14122.6|14132.1|14126.1|14125.6|14119.6|1
1649296500000|2022-04-07 01:55:00|14129.1|14123.1|14118.1|14112.1|14131.6|14125.6|14117.6|14111.6|14
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14114.6|14108.6|14123.1|14117.1|14114.1|14108.1|3
1649297100000|2022-04-07 02:05:00|14113.6|14107.6|14114.6|14108.6|14118.6|14112.6|14112.1|14106.1|4
1649297400000|2022-04-07 02:10:00|14115.1|14109.1|14113.1|14107.1|14116.6|14110.6|14112.6|14106.6|0
1649297700000|2022-04-07 02:15:00|14112.6|14106.6|14109.6|14103.6|14112.6|14106.6|14106.1|14100.1|4
1649298000000|2022-04-07 02:20:00|14110.1|14104.1|14110.1|14104.1|14113.6|14107.6|14109.1|14103.1|0
1649298300000|2022-04-07 02:25:00|14113.6|14107.6|14111.6|14105.6|14114.1|14108.1|14110.1|14104.1|6
1649298600000|2022-04-07 02:30:00|14111.1|14105.1|14118.6|14112.6|14121.1|14115.1|14110.6|14104.6|4
1649298900000|2022-04-07 02:35:00|14118.1|14112.1|14104.1|14098.1|14118.1|14112.1|14104.1|14098.1|5
1649299200000|2022-04-07 02:40:00|14103.6|14097.6|14104.6|14098.6|14105.1|14099.1|14102.1|14096.1|4
1649299500000|2022-04-07 02:45:00|14105.1|14099.1|14104.6|14098.6|14105.1|14099.1|14104.1|14098.1|0
1649299800000|2022-04-07 02:50:00|14105.1|14099.1|14106.1|14100.1|14110.1|14104.1|14105.1|14099.1|3
1649300100000|2022-04-07 02:55:00|14107.1|14101.1|14104.6|14098.6|14110.1|14104.1|14104.6|14098.6|3
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14103.6|14097.6|14108.6|14102.6|14103.6|14097.6|1
1649300700000|2022-04-07 03:05:00|14103.1|14097.1|14107.1|14101.1|14107.1|14101.1|14099.6|14093.6|7
1649301000000|2022-04-07 03:10:00|14105.1|14099.1|14106.6|14100.6|14106.6|14100.6|14102.1|14096.1|3
1649301300000|2022-04-07 03:15:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14101.6|14095.6|11
1649301600000|2022-04-07 03:20:00|14105.6|14099.6|14105.6|14099.6|14106.6|14100.6|14105.6|14099.6|4
1649301900000|2022-04-07 03:25:00|14105.1|14099.1|14101.1|14095.1|14105.6|14099.6|14098.1|14092.1|9
1649302200000|2022-04-07 03:30:00|14101.6|14095.6|14100.6|14094.6|14104.6|14098.6|14099.1|14093.1|12
1649302500000|2022-04-07 03:35:00|14101.1|14095.1|14099.1|14093.1|14103.1|14097.1|14099.1|14093.1|6
1649302800000|2022-04-07 03:40:00|14098.6|14092.6|14097.1|14091.1|14099.1|14093.1|14094.1|14088.1|16
1649303100000|2022-04-07 03:45:00|14097.6|14091.6|14102.1|14096.1|14102.6|14096.6|14097.1|14091.1|5
1649303400000|2022-04-07 03:50:00|14101.6|14095.6|14098.6|14092.6|14101.6|14095.6|14098.1|14092.1|0
1649303700000|2022-04-07 03:55:00|14099.1|14093.1|14094.6|14088.6|14099.1|14093.1|14093.6|14087.6|11
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14096.1|14090.1|14096.1|14090.1|14093.1|14087.1|2
1649304300000|2022-04-07 04:05:00|14095.6|14089.6|14095.6|14089.6|14097.6|14091.6|14095.6|14089.6|4
1649304600000|2022-04-07 04:10:00|14095.1|14089.1|14094.1|14088.1|14095.1|14089.1|14091.6|14085.6|10
1649304900000|2022-04-07 04:15:00|14093.6|14087.6|14095.1|14089.1|14095.6|14089.6|14093.1|14087.1|2
1649305200000|2022-04-07 04:20:00|14094.6|14088.6|14092.1|14086.1|14094.6|14088.6|14092.1|14086.1|0
1649305500000|2022-04-07 04:25:00|14091.6|14085.6|14091.6|14085.6|14091.6|14085.6|14083.1|14077.1|7
1649305800000|2022-04-07 04:30:00|14092.1|14086.1|14097.1|14091.1|14099.1|14093.1|14091.6|14085.6|3
1649306100000|2022-04-07 04:35:00|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|0
1649306400000|2022-04-07 04:40:00|14097.1|14091.1|14097.1|14091.1|14097.6|14091.6|14097.1|14091.1|0
1649306700000|2022-04-07 04:45:00|14097.6|14091.6|14099.6|14093.6|14100.1|14094.1|14095.1|14089.1|2
1649307000000|2022-04-07 04:50:00|14100.1|14094.1|14099.1|14093.1|14101.1|14095.1|14097.1|14091.1|1
1649307300000|2022-04-07 04:55:00|14098.6|14092.6|14095.6|14089.6|14098.6|14092.6|14094.6|14088.6|1
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14086.1|14080.1|14098.6|14092.6|14082.6|14076.6|14
1649307900000|2022-04-07 05:05:00|14085.6|14079.6|14091.1|14085.1|14091.1|14085.1|14080.1|14074.1|11
1649308200000|2022-04-07 05:10:00|14091.6|14085.6|14096.6|14090.6|14097.6|14091.6|14088.1|14082.1|13
1649308500000|2022-04-07 05:15:00|14097.1|14091.1|14092.6|14086.6|14099.6|14093.6|14091.1|14085.1|13
1649308800000|2022-04-07 05:20:00|14093.1|14087.1|14087.6|14081.6|14096.6|14090.6|14084.1|14078.1|6
1649309100000|2022-04-07 05:25:00|14087.1|14081.1|14084.6|14078.6|14087.6|14081.6|14083.6|14077.6|5
1649309400000|2022-04-07 05:30:00|14084.1|14078.1|14089.6|14083.6|14098.6|14092.6|14084.1|14078.1|20
1649309700000|2022-04-07 05:35:00|14090.1|14084.1|14100.1|14094.1|14100.1|14094.1|14087.6|14081.6|9
1649310000000|2022-04-07 05:40:00|14099.6|14093.6|14092.6|14086.6|14104.6|14098.6|14092.6|14086.6|7
1649310300000|2022-04-07 05:45:00|14094.1|14088.1|14112.1|14106.1|14114.6|14108.6|14094.1|14088.1|24
1649310600000|2022-04-07 05:50:00|14112.6|14106.6|14114.1|14108.1|14117.1|14111.1|14108.1|14102.1|18
1649310900000|2022-04-07 05:55:00|14113.6|14107.6|14110.1|14104.1|14116.6|14110.6|14108.1|14102.1|12
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14111.5|14108.7|14119|14116.2|14093|14090.2|161
1649311500000|2022-04-07 06:05:00|14112.5|14109.7|14130.5|14127.7|14138|14135.2|14106.5|14103.7|231
1649311800000|2022-04-07 06:10:00|14130|14127.2|14129|14126.2|14145.5|14142.7|14127.5|14124.7|138
1649312100000|2022-04-07 06:15:00|14128.5|14125.7|14140.5|14137.7|14146|14143.2|14128.5|14125.7|205
1649312400000|2022-04-07 06:20:00|14140|14137.2|14149.5|14146.7|14154|14151.2|14129.5|14126.7|183
1649312700000|2022-04-07 06:25:00|14149|14146.2|14176|14173.2|14180|14177.2|14146|14143.2|452
1649313000000|2022-04-07 06:30:00|14175.5|14172.7|14166|14163.2|14189.5|14186.7|14159.5|14156.7|372
1649313300000|2022-04-07 06:35:00|14165.5|14162.7|14173.5|14170.7|14176.5|14173.7|14161.5|14158.7|161
1649313600000|2022-04-07 06:40:00|14174|14171.2|14194.5|14191.7|14198|14195.2|14174|14171.2|211
1649313900000|2022-04-07 06:45:00|14194|14191.2|14182|14179.2|14202.5|14199.7|14181.5|14178.7|289
1649314200000|2022-04-07 06:50:00|14181.5|14178.7|14185.5|14182.7|14194|14191.2|14175.5|14172.7|208
1649314500000|2022-04-07 06:55:00|14185|14182.2|14188|14185.2|14200.5|14197.7|14176.5|14173.7|391
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14198.8|14197.4|14214.3|14212.9|14179.3|14177.9|1049
1649315100000|2022-04-07 07:05:00|14199.8|14198.4|14199.3|14197.9|14211.3|14209.9|14182.8|14181.4|616
1649315400000|2022-04-07 07:10:00|14198.3|14196.9|14218.3|14216.9|14236.8|14235.4|14198.3|14196.9|1110
1649315700000|2022-04-07 07:15:00|14217.8|14216.4|14199.3|14197.9|14226.3|14224.9|14195.3|14193.9|436
1649316000000|2022-04-07 07:20:00|14199.8|14198.4|14233.3|14231.9|14238.8|14237.4|14196.8|14195.4|655
1649316300000|2022-04-07 07:25:00|14232.8|14231.4|14207.3|14205.9|14240.3|14238.9|14206.8|14205.4|554
1649316600000|2022-04-07 07:30:00|14207.8|14206.4|14189.3|14187.9|14209.3|14207.9|14161.8|14160.4|902
1649316900000|2022-04-07 07:35:00|14189.8|14188.4|14185.3|14183.9|14200.3|14198.9|14180.3|14178.9|462
1649317200000|2022-04-07 07:40:00|14185.1|14183.7|14163.1|14161.7|14188.6|14187.2|14161.6|14160.2|427
1649317500000|2022-04-07 07:45:00|14163.6|14162.2|14185.6|14184.2|14194.1|14192.7|14160.6|14159.2|407
1649317800000|2022-04-07 07:50:00|14186.1|14184.7|14185.1|14183.7|14197.6|14196.2|14182.6|14181.2|288
1649318100000|2022-04-07 07:55:00|14185.6|14184.2|14158.1|14156.7|14185.6|14184.2|14143.6|14142.2|560
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14128.6|14127.2|14161.1|14159.7|14126.1|14124.7|868
1649318700000|2022-04-07 08:05:00|14129.1|14127.7|14162.1|14160.7|14164.1|14162.7|14119.6|14118.2|470
1649319000000|2022-04-07 08:10:00|14162.6|14161.2|14126.1|14124.7|14168.6|14167.2|14121.6|14120.2|442
1649319300000|2022-04-07 08:15:00|14125.6|14124.2|14135.1|14133.7|14146.6|14145.2|14125.6|14124.2|289
1649319600000|2022-04-07 08:20:00|14135.6|14134.2|14139.1|14137.7|14167.1|14165.7|14135.1|14133.7|399
1649319900000|2022-04-07 08:25:00|14138.6|14137.2|14154.6|14153.2|14164.1|14162.7|14136.6|14135.2|179
1649320200000|2022-04-07 08:30:00|14156.1|14154.7|14170.1|14168.7|14171.1|14169.7|14151.6|14150.2|271
1649320500000|2022-04-07 08:35:00|14169.6|14168.2|14159.6|14158.2|14178.6|14177.2|14154.1|14152.7|256
1649320800000|2022-04-07 08:40:00|14160.1|14158.7|14185.1|14183.7|14188.6|14187.2|14158.1|14156.7|231
1649321100000|2022-04-07 08:45:00|14185.6|14184.2|14189.1|14187.7|14190.1|14188.7|14176.6|14175.2|229
1649321400000|2022-04-07 08:50:00|14189.6|14188.2|14204.1|14202.7|14205.1|14203.7|14185.6|14184.2|267
1649321700000|2022-04-07 08:55:00|14203.6|14202.2|14215.1|14213.7|14217.1|14215.7|14196.1|14194.7|325
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14202.1|14200.7|14221.6|14220.2|14201.6|14200.2|384
1649322300000|2022-04-07 09:05:00|14201.6|14200.2|14199.6|14198.2|14209.1|14207.7|14194.1|14192.7|368
1649322600000|2022-04-07 09:10:00|14200.1|14198.7|14191.1|14189.7|14202.1|14200.7|14188.6|14187.2|228
1649322900000|2022-04-07 09:15:00|14191.6|14190.2|14199.1|14197.7|14210.6|14209.2|14184.6|14183.2|287
1649323200000|2022-04-07 09:20:00|14198.6|14197.2|14215.1|14213.7|14225.1|14223.7|14196.6|14195.2|388
1649323500000|2022-04-07 09:25:00|14214.6|14213.2|14220.6|14219.2|14224.1|14222.7|14201.1|14199.7|324
1649323800000|2022-04-07 09:30:00|14221.1|14219.7|14224.1|14222.7|14228.6|14227.2|14213.1|14211.7|322
1649324100000|2022-04-07 09:35:00|14224.6|14223.2|14231.1|14229.7|14238.1|14236.7|14221.6|14220.2|280
1649324400000|2022-04-07 09:40:00|14231.6|14230.2|14225.1|14223.7|14236.1|14234.7|14222.1|14220.7|439
1649324700000|2022-04-07 09:45:00|14225.6|14224.2|14216.1|14214.7|14225.6|14224.2|14210.1|14208.7|280
1649325000000|2022-04-07 09:50:00|14215.6|14214.2|14232.1|14230.7|14241.1|14239.7|14213.6|14212.2|382
1649325300000|2022-04-07 09:55:00|14231.6|14230.2|14230.1|14228.7|14238.1|14236.7|14226.6|14225.2|129
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14227.1|14225.7|14236.6|14235.2|14226.1|14224.7|160
1649325900000|2022-04-07 10:05:00|14226.6|14225.2|14227.1|14225.7|14230.6|14229.2|14219.6|14218.2|166
1649326200000|2022-04-07 10:10:00|14226.6|14225.2|14231.6|14230.2|14232.6|14231.2|14221.6|14220.2|124
1649326500000|2022-04-07 10:15:00|14231.1|14229.7|14228.1|14226.7|14234.6|14233.2|14222.6|14221.2|146
1649326800000|2022-04-07 10:20:00|14228.6|14227.2|14238.1|14236.7|14242.6|14241.2|14228.1|14226.7|175
1649327100000|2022-04-07 10:25:00|14238.6|14237.2|14239.1|14237.7|14239.6|14238.2|14228.6|14227.2|223
1649327400000|2022-04-07 10:30:00|14238.6|14237.2|14225.6|14224.2|14239.6|14238.2|14224.6|14223.2|173
1649327700000|2022-04-07 10:35:00|14225.1|14223.7|14236.1|14234.7|14241.6|14240.2|14225.1|14223.7|168
1649328000000|2022-04-07 10:40:00|14235.6|14234.2|14229.6|14228.2|14236.1|14234.7|14223.6|14222.2|214
1649328300000|2022-04-07 10:45:00|14230.1|14228.7|14237.6|14236.2|14241.6|14240.2|14228.1|14226.7|147
1649328600000|2022-04-07 10:50:00|14239.1|14237.7|14235.1|14233.7|14241.6|14240.2|14235.1|14233.7|109
1649328900000|2022-04-07 10:55:00|14235.6|14234.2|14225.1|14223.7|14235.6|14234.2|14224.6|14223.2|154
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14209.6|14208.2|14228.1|14226.7|14203.1|14201.7|366
1649329500000|2022-04-07 11:05:00|14210.1|14208.7|14227.6|14226.2|14319.6|14318.2|14179.1|14177.7|3295
1649329800000|2022-04-07 11:10:00|14232.1|14230.7|14270.6|14269.2|14281.1|14279.7|14226.6|14225.2|1340
1649330100000|2022-04-07 11:15:00|14269.1|14267.7|14247.6|14246.2|14272.6|14271.2|14244.1|14242.7|515
1649330400000|2022-04-07 11:20:00|14248.1|14246.7|14236.6|14235.2|14256.6|14255.2|14236.6|14235.2|335
1649330700000|2022-04-07 11:25:00|14237.1|14235.7|14222.6|14221.2|14237.6|14236.2|14217.1|14215.7|324
1649331000000|2022-04-07 11:30:00|14223.1|14221.7|14204.6|14203.2|14227.6|14226.2|14196.1|14194.7|343
1649331300000|2022-04-07 11:35:00|14205.1|14203.7|14212.1|14210.7|14221.1|14219.7|14202.1|14200.7|251
1649331600000|2022-04-07 11:40:00|14211.8|14210.4|14217.8|14216.4|14225.8|14224.4|14202.8|14201.4|398
1649331900000|2022-04-07 11:45:00|14218.3|14216.9|14220.8|14219.4|14223.3|14221.9|14206.8|14205.4|198
1649332200000|2022-04-07 11:50:00|14220.3|14218.9|14227.8|14226.4|14229.3|14227.9|14214.3|14212.9|154
1649332500000|2022-04-07 11:55:00|14228.3|14226.9|14232.8|14231.4|14233.3|14231.9|14221.8|14220.4|92
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14213.8|14212.4|14238.3|14236.9|14212.8|14211.4|156
1649333100000|2022-04-07 12:05:00|14213.3|14211.9|14222.8|14221.4|14223.3|14221.9|14212.8|14211.4|183
1649333400000|2022-04-07 12:10:00|14221.8|14220.4|14211.8|14210.4|14226.3|14224.9|14211.3|14209.9|163
1649333700000|2022-04-07 12:15:00|14212.3|14210.9|14221.8|14220.4|14223.3|14221.9|14201.3|14199.9|1458
1649334000000|2022-04-07 12:20:00|14221.3|14219.9|14219.3|14217.9|14229.8|14228.4|14215.8|14214.4|173
1649334300000|2022-04-07 12:25:00|14219.8|14218.4|14219.3|14217.9|14224.3|14222.9|14212.3|14210.9|209
1649334600000|2022-04-07 12:30:00|14219.8|14218.4|14232.3|14230.9|14232.8|14231.4|14214.3|14212.9|217
1649334900000|2022-04-07 12:35:00|14232.8|14231.4|14235.8|14234.4|14236.8|14235.4|14225.3|14223.9|174
1649335200000|2022-04-07 12:40:00|14236.3|14234.9|14231.3|14229.9|14240.8|14239.4|14231.3|14229.9|371
1649335500000|2022-04-07 12:45:00|14231.8|14230.4|14219.8|14218.4|14244.8|14243.4|14217.8|14216.4|263
1649335800000|2022-04-07 12:50:00|14220.3|14218.9|14182.3|14180.9|14223.3|14221.9|14173.3|14171.9|645
1649336100000|2022-04-07 12:55:00|14181.8|14180.4|14191.8|14190.4|14192.8|14191.4|14171.3|14169.9|403
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14190.3|14188.9|14204.3|14202.9|14185.8|14184.4|388
1649336700000|2022-04-07 13:05:00|14189.8|14188.4|14183.8|14182.4|14195.3|14193.9|14181.8|14180.4|237
1649337000000|2022-04-07 13:10:00|14183.3|14181.9|14181.8|14180.4|14186.3|14184.9|14176.3|14174.9|193
1649337300000|2022-04-07 13:15:00|14182.3|14180.9|14191.8|14190.4|14194.8|14193.4|14163.3|14161.9|335
1649337600000|2022-04-07 13:20:00|14192.3|14190.9|14187.8|14186.4|14193.3|14191.9|14179.8|14178.4|187
1649337900000|2022-04-07 13:25:00|14187.3|14185.9|14195.3|14193.9|14198.3|14196.9|14182.3|14180.9|197
1649338200000|2022-04-07 13:30:00|14194.8|14193.4|14210.8|14209.4|14214.3|14212.9|14170.8|14169.4|452
1649338500000|2022-04-07 13:35:00|14211.3|14209.9|14203.8|14202.4|14216.8|14215.4|14199.8|14198.4|359
1649338800000|2022-04-07 13:40:00|14204.3|14202.9|14187.3|14185.9|14221.8|14220.4|14184.3|14182.9|399
1649339100000|2022-04-07 13:45:00|14187.8|14186.4|14180.3|14178.9|14203.8|14202.4|14176.3|14174.9|390
1649339400000|2022-04-07 13:50:00|14179.8|14178.4|14201.8|14200.4|14211.8|14210.4|14177.8|14176.4|386
1649339700000|2022-04-07 13:55:00|14201.3|14199.9|14197.8|14196.4|14209.8|14208.4|14193.8|14192.4|434
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14157.8|14156.4|14210.8|14209.4|14155.8|14154.4|666
1649340300000|2022-04-07 14:05:00|14157.3|14155.9|14147.8|14146.4|14164.8|14163.4|14137.8|14136.4|845
1649340600000|2022-04-07 14:10:00|14148.5|14147.1|14174|14172.6|14181|14179.6|14144.5|14143.1|535
1649340900000|2022-04-07 14:15:00|14173.5|14172.1|14160.5|14159.1|14174.5|14173.1|14149.5|14148.1|834
1649341200000|2022-04-07 14:20:00|14160|14158.6|14145.5|14144.1|14162|14160.6|14141.5|14140.1|634
1649341500000|2022-04-07 14:25:00|14146|14144.6|14143.5|14142.1|14161.5|14160.1|14133|14131.6|539
1649341800000|2022-04-07 14:30:00|14144|14142.6|14178.5|14177.1|14182|14180.6|14141|14139.6|758
1649342100000|2022-04-07 14:35:00|14179|14177.6|14151|14149.6|14183|14181.6|14146.5|14145.1|397
1649342400000|2022-04-07 14:40:00|14150.5|14149.1|14128|14126.6|14150.5|14149.1|14125.5|14124.1|509
1649342700000|2022-04-07 14:45:00|14128.5|14127.1|14116.5|14115.1|14134.5|14133.1|14113|14111.6|471
1649343000000|2022-04-07 14:50:00|14117|14115.6|14117.5|14116.1|14138.5|14137.1|14113|14111.6|637
1649343300000|2022-04-07 14:55:00|14117|14115.6|14121.5|14120.1|14130|14128.6|14115.5|14114.1|361
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14131.5|14130.1|14150|14148.6|14119|14117.6|623
1649343900000|2022-04-07 15:05:00|14131|14129.6|14115|14113.6|14134|14132.6|14115|14113.6|342
1649344200000|2022-04-07 15:10:00|14115.5|14114.1|14115.5|14114.1|14117|14115.6|14101.5|14100.1|667
1649344500000|2022-04-07 15:15:00|14116|14114.6|14105|14103.6|14116|14114.6|14102|14100.6|470
1649344800000|2022-04-07 15:20:00|14104.5|14103.1|14116.5|14115.1|14119|14117.6|14101.5|14100.1|521
1649345100000|2022-04-07 15:25:00|14115.5|14114.1|14077.5|14076.1|14115.5|14114.1|14067|14065.6|1625
1649345400000|2022-04-07 15:30:00|14078.2|14075.4|14078.2|14075.4|14081.2|14078.4|14037.2|14034.4|2266
1649345700000|2022-04-07 15:35:00|14079.7|14076.9|14070.2|14067.4|14091.2|14088.4|14065.7|14062.9|988
1649346000000|2022-04-07 15:40:00|14069.7|14066.9|14060.2|14057.4|14085.2|14082.4|14058.2|14055.4|401
1649346300000|2022-04-07 15:45:00|14059.7|14056.9|14074.2|14071.4|14086.2|14083.4|14059.2|14056.4|336
1649346600000|2022-04-07 15:50:00|14073.7|14070.9|14069.2|14066.4|14079.7|14076.9|14067.7|14064.9|102
1649346900000|2022-04-07 15:55:00|14068.7|14065.9|14085.7|14082.9|14087.2|14084.4|14068.2|14065.4|218
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14094.2|14091.4|14106.2|14103.4|14082.7|14079.9|335
1649347500000|2022-04-07 16:05:00|14094.7|14091.9|14110.2|14107.4|14111.7|14108.9|14094.2|14091.4|215
1649347800000|2022-04-07 16:10:00|14110.7|14107.9|14119.2|14116.4|14122.2|14119.4|14108.7|14105.9|199
1649348100000|2022-04-07 16:15:00|14118.7|14115.9|14122.2|14119.4|14124.7|14121.9|14115.2|14112.4|148
1649348400000|2022-04-07 16:20:00|14121.7|14118.9|14131.2|14128.4|14134.7|14131.9|14119.2|14116.4|149
1649348700000|2022-04-07 16:25:00|14130.7|14127.9|14119.2|14116.4|14135.2|14132.4|14113.7|14110.9|247
1649349000000|2022-04-07 16:30:00|14118.7|14115.9|14117.7|14114.9|14123.2|14120.4|14114.7|14111.9|128
1649349300000|2022-04-07 16:35:00|14117.2|14114.4|14102.2|14099.4|14123.7|14120.9|14101.2|14098.4|269
1649349600000|2022-04-07 16:40:00|14101.7|14098.9|14091.2|14088.4|14107.2|14104.4|14088.2|14085.4|318
1649349900000|2022-04-07 16:45:00|14091.7|14088.9|14078.2|14075.4|14101.7|14098.9|14077.7|14074.9|185
1649350200000|2022-04-07 16:50:00|14077.7|14074.9|14094.7|14091.9|14102.7|14099.9|14077.7|14074.9|132
1649350500000|2022-04-07 16:55:00|14095.2|14092.4|14112.7|14109.9|14112.7|14109.9|14094.2|14091.4|113
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14124.2|14121.4|14128.2|14125.4|14105.7|14102.9|198
1649351100000|2022-04-07 17:05:00|14123.7|14120.9|14128.2|14125.4|14129.7|14126.9|14120.2|14117.4|69
1649351400000|2022-04-07 17:10:00|14127.7|14124.9|14144.7|14141.9|14154.7|14151.9|14125.2|14122.4|261
1649351700000|2022-04-07 17:15:00|14145.2|14142.4|14149.7|14146.9|14157.2|14154.4|14140.2|14137.4|169
1649352000000|2022-04-07 17:20:00|14150.2|14147.4|14156.2|14153.4|14164.2|14161.4|14150.2|14147.4|186
1649352300000|2022-04-07 17:25:00|14156.7|14153.9|14170.7|14167.9|14179.7|14176.9|14156.7|14153.9|226
1649352600000|2022-04-07 17:30:00|14171.2|14168.4|14166.7|14163.9|14178.7|14175.9|14163.7|14160.9|112
1649352900000|2022-04-07 17:35:00|14166.2|14163.4|14154.2|14151.4|14172.2|14169.4|14153.2|14150.4|123
1649353200000|2022-04-07 17:40:00|14153.7|14150.9|14155.2|14152.4|14162.7|14159.9|14153.2|14150.4|84
1649353500000|2022-04-07 17:45:00|14154.7|14151.9|14156.2|14153.4|14166.7|14163.9|14151.2|14148.4|94
1649353800000|2022-04-07 17:50:00|14156.7|14153.9|14160.7|14157.9|14164.7|14161.9|14150.7|14147.9|74
1649354100000|2022-04-07 17:55:00|14161.2|14158.4|14187.2|14184.4|14192.7|14189.9|14158.2|14155.4|291
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14183.2|14180.4|14198.7|14195.9|14178.7|14175.9|221
1649354700000|2022-04-07 18:05:00|14182.7|14179.9|14186.2|14183.4|14187.2|14184.4|14170.2|14167.4|127
1649355000000|2022-04-07 18:10:00|14185.7|14182.9|14178.2|14175.4|14188.2|14185.4|14177.2|14174.4|96
1649355300000|2022-04-07 18:15:00|14178.7|14175.9|14158.2|14155.4|14182.2|14179.4|14155.7|14152.9|158
1649355600000|2022-04-07 18:20:00|14158.7|14155.9|14169.7|14166.9|14170.2|14167.4|14158.7|14155.9|78
1649355900000|2022-04-07 18:25:00|14170.2|14167.4|14176.7|14173.9|14197.7|14194.9|14169.2|14166.4|192
1649356200000|2022-04-07 18:30:00|14176.2|14173.4|14179.2|14176.4|14181.7|14178.9|14169.2|14166.4|102
1649356500000|2022-04-07 18:35:00|14181.2|14178.4|14183.2|14180.4|14187.7|14184.9|14169.7|14166.9|72
1649356800000|2022-04-07 18:40:00|14182.7|14179.9|14190.2|14187.4|14193.7|14190.9|14175.7|14172.9|58
1649357100000|2022-04-07 18:45:00|14189.7|14186.9|14195.2|14192.4|14202.2|14199.4|14181.2|14178.4|241
1649357400000|2022-04-07 18:50:00|14194.7|14191.9|14208.2|14205.4|14210.2|14207.4|14191.2|14188.4|205
1649357700000|2022-04-07 18:55:00|14208.7|14205.9|14221.7|14218.9|14225.2|14222.4|14205.2|14202.4|312
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14227.2|14224.4|14231.7|14228.9|14218.2|14215.4|242
1649358300000|2022-04-07 19:05:00|14226.7|14223.9|14231.2|14228.4|14233.2|14230.4|14220.2|14217.4|139
1649358600000|2022-04-07 19:10:00|14231.7|14228.9|14230.2|14227.4|14236.7|14233.9|14225.7|14222.9|218
1649358900000|2022-04-07 19:15:00|14230.7|14227.9|14226.2|14223.4|14236.2|14233.4|14223.2|14220.4|118
1649359200000|2022-04-07 19:20:00|14225.7|14222.9|14204.7|14201.9|14226.2|14223.4|14200.7|14197.9|284
1649359500000|2022-04-07 19:25:00|14205.2|14202.4|14196.2|14193.4|14206.2|14203.4|14186.2|14183.4|265
1649359800000|2022-04-07 19:30:00|14196.7|14193.9|14214.2|14211.4|14216.7|14213.9|14194.7|14191.9|188
1649360100000|2022-04-07 19:35:00|14214.7|14211.9|14222.2|14219.4|14222.2|14219.4|14208.2|14205.4|145
1649360400000|2022-04-07 19:40:00|14222.7|14219.9|14217.2|14214.4|14230.7|14227.9|14210.2|14207.4|208
1649360700000|2022-04-07 19:45:00|14217.7|14214.9|14216.2|14213.4|14228.2|14225.4|14207.2|14204.4|243
1649361000000|2022-04-07 19:50:00|14215.7|14212.9|14194.2|14191.4|14215.7|14212.9|14190.7|14187.9|211
1649361300000|2022-04-07 19:55:00|14193.7|14190.9|14201.7|14198.9|14208.2|14205.4|14186.2|14183.4|215
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14203.9|14196.9|14216.9|14209.9|14200.3|14193.3|159
1649361900000|2022-04-07 20:05:00|14206.3|14199.3|14207.4|14200.4|14211|14204|14201.3|14194.3|0
1649362200000|2022-04-07 20:10:00|14208.6|14201.6|14209.7|14202.7|14218|14211|14207.3|14200.3|0
1649362500000|2022-04-07 20:15:00|14210.8|14203.8|14202|14195|14215.4|14208.4|14199.6|14192.6|0
1649362800000|2022-04-07 20:20:00|14200.8|14193.8|14187.8|14180.8|14202|14195|14186.7|14179.7|0
1649363100000|2022-04-07 20:25:00|14189|14182|14186|14179|14190.3|14183.3|14180.4|14173.4|0
1649363400000|2022-04-07 20:30:00|14186.6|14179.6|14189.5|14182.5|14190.7|14183.7|14183.1|14176.1|0
1649363700000|2022-04-07 20:35:00|14190.7|14183.7|14195.8|14188.8|14195.8|14188.8|14188.6|14181.6|0
1649364000000|2022-04-07 20:40:00|14197|14190|14191.7|14184.7|14197|14190|14190.5|14183.5|0
1649364300000|2022-04-07 20:45:00|14192.9|14185.9|14196.4|14189.4|14196.4|14189.4|14189.4|14182.4|0
1649364600000|2022-04-07 20:50:00|14197.6|14190.6|14204.7|14197.7|14205.9|14198.9|14197.6|14190.6|0
1649364900000|2022-04-07 20:55:00|14203.6|14196.6|14197.7|14190.7|14205|14198|14194.7|14187.7|0
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14198.3|14191.3|14199.7|14192.7|14196.4|14189.4|0
1649365500000|2022-04-07 21:05:00|14198.2|14191.2|14196.4|14189.4|14199.7|14192.7|14196.4|14189.4|0
1649365800000|2022-04-07 21:10:00|14196.3|14189.3|14195.8|14188.8|14196.3|14189.3|14194.1|14187.1|0
1649366100000|2022-04-07 21:15:00|14195.6|14188.6|14192.7|14185.7|14195.6|14188.6|14192.2|14185.2|0
1649366400000|2022-04-07 21:20:00|14193.2|14186.2|14192.6|14185.6|14194.6|14187.6|14192.1|14185.1|0
1649366700000|2022-04-07 21:25:00|14192.1|14185.1|14194.7|14187.7|14198.4|14191.4|14192.1|14185.1|0
1649367000000|2022-04-07 21:30:00|14194.6|14187.6|14196.6|14189.6|14196.6|14189.6|14194.6|14187.6|0
1649367300000|2022-04-07 21:35:00|14196.5|14189.5|14197.2|14190.2|14198.6|14191.6|14195.9|14188.9|0
1649367600000|2022-04-07 21:40:00|14197.4|14190.4|14198.2|14191.2|14198.6|14191.6|14196.5|14189.5|0
1649367900000|2022-04-07 21:45:00|14197.5|14190.5|14197|14190|14199.2|14192.2|14196.1|14189.1|0
1649368200000|2022-04-07 21:50:00|14196.9|14189.9|14196.3|14189.3|14196.9|14189.9|14195.9|14188.9|0
1649368500000|2022-04-07 21:55:00|14196.1|14189.1|14193.7|14186.7|14197.5|14190.5|14193.7|14186.7|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14204.6|14197.6|14204.6|14197.6|14193|14186|0
1649369100000|2022-04-07 22:05:00|14203.4|14196.4|14202|14195|14204|14197|14198.4|14191.4|0
1649369400000|2022-04-07 22:10:00|14202.6|14195.6|14208|14201|14210.4|14203.4|14200.8|14193.8|0
1649369700000|2022-04-07 22:15:00|14208.6|14201.6|14204.5|14197.5|14209.2|14202.2|14204.5|14197.5|0
1649370000000|2022-04-07 22:20:00|14205|14198|14205.8|14198.8|14208.2|14201.2|14204.5|14197.5|0
1649370300000|2022-04-07 22:25:00|14204.6|14197.6|14200.9|14193.9|14204.6|14197.6|14200.3|14193.3|0
1649370600000|2022-04-07 22:30:00|14202|14195|14199.6|14192.6|14203.2|14196.2|14199.6|14192.6|0
1649370900000|2022-04-07 22:35:00|14199.8|14192.8|14201|14194|14202.1|14195.1|14199.7|14192.7|0
1649371200000|2022-04-07 22:40:00|14203.3|14196.3|14203.3|14196.3|14203.3|14196.3|14202.1|14195.1|0
1649371500000|2022-04-07 22:45:00|14201|14194|14200.9|14193.9|14203.3|14196.3|14199.8|14192.8|0
1649371800000|2022-04-07 22:50:00|14201|14194|14197.6|14190.6|14201.1|14194.1|14196.4|14189.4|0
1649372100000|2022-04-07 22:55:00|14197|14190|14202.4|14195.4|14202.4|14195.4|14197|14190|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14197.6|14190.6|14203.6|14196.6|14196.4|14189.4|0
1649372700000|2022-04-07 23:05:00|14198.2|14191.2|14199.9|14192.9|14201.1|14194.1|14198.2|14191.2|0
1649373000000|2022-04-07 23:10:00|14200.5|14193.5|14213|14206|14213.6|14206.6|14198.7|14191.7|0
1649373300000|2022-04-07 23:15:00|14212.4|14205.4|14207.1|14200.1|14213|14206|14206.5|14199.5|0
1649373600000|2022-04-07 23:20:00|14207.6|14200.6|14210.5|14203.5|14211.8|14204.8|14207.1|14200.1|0
1649373900000|2022-04-07 23:25:00|14211.7|14204.7|14215.2|14208.2|14219|14212|14210.5|14203.5|0
1649374200000|2022-04-07 23:30:00|14215.7|14208.7|14212.8|14205.8|14216.4|14209.4|14210.5|14203.5|0
1649374500000|2022-04-07 23:35:00|14213.4|14206.4|14216.4|14209.4|14216.4|14209.4|14211.7|14204.7|0
1649374800000|2022-04-07 23:40:00|14215.8|14208.8|14218.7|14211.7|14222.3|14215.3|14215.2|14208.2|0
1649375100000|2022-04-07 23:45:00|14218.1|14211.1|14223.1|14216.1|14223.3|14216.3|14215.1|14208.1|0
1649375400000|2022-04-07 23:50:00|14221.9|14214.9|14227.5|14220.5|14230.3|14223.3|14221.9|14214.9|0
1649375700000|2022-04-07 23:55:00|14228.6|14221.6|14224.7|14217.7|14232.2|14225.2|14224.7|14217.7|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14227.3|14220.3|14228.5|14221.5|14214|14207|0
1649376300000|2022-04-08 00:05:00|14226.1|14219.1|14225.3|14218.3|14230.2|14223.2|14222.9|14215.9|0
1649376600000|2022-04-08 00:10:00|14224.1|14217.1|14219.5|14212.5|14226.5|14219.5|14218.3|14211.3|0
1649376900000|2022-04-08 00:15:00|14220.7|14213.7|14190.3|14184.3|14220.7|14213.7|14189.3|14183.3|21
1649377200000|2022-04-08 00:20:00|14189.8|14183.8|14180.8|14174.8|14194.3|14188.3|14178.3|14172.3|13
1649377500000|2022-04-08 00:25:00|14180.3|14174.3|14157.8|14151.8|14180.3|14174.3|14154.8|14148.8|18
1649377800000|2022-04-08 00:30:00|14155.8|14149.8|14151.8|14145.8|14162.8|14156.8|14150.3|14144.3|12
1649378100000|2022-04-08 00:35:00|14150.8|14144.8|14157.8|14151.8|14158.3|14152.3|14150.8|14144.8|1
1649378400000|2022-04-08 00:40:00|14158.3|14152.3|14157.8|14151.8|14160.3|14154.3|14154.8|14148.8|0
1649378700000|2022-04-08 00:45:00|14158.3|14152.3|14158.8|14152.8|14162.8|14156.8|14157.8|14151.8|2
1649379000000|2022-04-08 00:50:00|14159.3|14153.3|14164.3|14158.3|14165.3|14159.3|14159.3|14153.3|0
1649379300000|2022-04-08 00:55:00|14163.8|14157.8|14168.8|14162.8|14168.8|14162.8|14159.8|14153.8|0
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14171.8|14165.8|14173.8|14167.8|14168.8|14162.8|0
1649379900000|2022-04-08 01:05:00|14172.3|14166.3|14171.8|14165.8|14175.3|14169.3|14168.8|14162.8|0
1649380200000|2022-04-08 01:10:00|14171.3|14165.3|14162.8|14156.8|14171.8|14165.8|14162.8|14156.8|7
1649380500000|2022-04-08 01:15:00|14163.3|14157.3|14158.3|14152.3|14165.8|14159.8|14158.3|14152.3|0
1649380800000|2022-04-08 01:20:00|14158.8|14152.8|14153.3|14147.3|14167.8|14161.8|14150.3|14144.3|11
1649381100000|2022-04-08 01:25:00|14153.8|14147.8|14156.3|14150.3|14156.3|14150.3|14152.3|14146.3|2
1649381400000|2022-04-08 01:30:00|14155.8|14149.8|14152.8|14146.8|14156.3|14150.3|14150.8|14144.8|16
1649381700000|2022-04-08 01:35:00|14152.3|14146.3|14146.3|14140.3|14153.8|14147.8|14144.8|14138.8|4
1649382000000|2022-04-08 01:40:00|14146.8|14140.8|14159.8|14153.8|14160.8|14154.8|14146.8|14140.8|9
1649382300000|2022-04-08 01:45:00|14160.3|14154.3|14161.8|14155.8|14161.8|14155.8|14159.8|14153.8|0
1649382600000|2022-04-08 01:50:00|14161.3|14155.3|14147.3|14141.3|14161.3|14155.3|14146.8|14140.8|13
1649382900000|2022-04-08 01:55:00|14147.8|14141.8|14147.8|14141.8|14151.3|14145.3|14146.3|14140.3|8
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14154.8|14148.8|14155.3|14149.3|14146.3|14140.3|3
1649383500000|2022-04-08 02:05:00|14155.3|14149.3|14156.8|14150.8|14156.8|14150.8|14154.3|14148.3|0
1649383800000|2022-04-08 02:10:00|14157.3|14151.3|14156.3|14150.3|14157.8|14151.8|14152.3|14146.3|2
1649384100000|2022-04-08 02:15:00|14156.8|14150.8|14158.3|14152.3|14158.3|14152.3|14152.3|14146.3|1
1649384400000|2022-04-08 02:20:00|14158.8|14152.8|14158.8|14152.8|14158.8|14152.8|14158.3|14152.3|0
1649384700000|2022-04-08 02:25:00|14158.3|14152.3|14160.8|14154.8|14161.3|14155.3|14158.3|14152.3|2
1649385000000|2022-04-08 02:30:00|14161.3|14155.3|14174.8|14168.8|14175.3|14169.3|14161.3|14155.3|6
1649385300000|2022-04-08 02:35:00|14173.8|14167.8|14166.3|14160.3|14173.8|14167.8|14163.8|14157.8|2
1649385600000|2022-04-08 02:40:00|14165.3|14159.3|14176.8|14170.8|14176.8|14170.8|14162.8|14156.8|3
1649385900000|2022-04-08 02:45:00|14177.3|14171.3|14181.8|14175.8|14187.3|14181.3|14177.3|14171.3|12
1649386200000|2022-04-08 02:50:00|14182.3|14176.3|14181.3|14175.3|14183.8|14177.8|14180.3|14174.3|0
1649386500000|2022-04-08 02:55:00|14181.8|14175.8|14184.8|14178.8|14186.3|14180.3|14180.8|14174.8|0
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.8|14166.8|14186.3|14180.3|14172.3|14166.3|2
1649387100000|2022-04-08 03:05:00|14172.3|14166.3|14175.8|14169.8|14175.8|14169.8|14172.3|14166.3|0
1649387400000|2022-04-08 03:10:00|14175.3|14169.3|14182.8|14176.8|14185.3|14179.3|14175.3|14169.3|4
1649387700000|2022-04-08 03:15:00|14182.3|14176.3|14180.3|14174.3|14182.8|14176.8|14179.8|14173.8|1
1649388000000|2022-04-08 03:20:00|14179.8|14173.8|14182.3|14176.3|14184.3|14178.3|14179.3|14173.3|1
1649388300000|2022-04-08 03:25:00|14181.8|14175.8|14180.8|14174.8|14181.8|14175.8|14180.3|14174.3|0
1649388600000|2022-04-08 03:30:00|14180.3|14174.3|14175.3|14169.3|14180.3|14174.3|14172.8|14166.8|0
1649388900000|2022-04-08 03:35:00|14174.8|14168.8|14176.3|14170.3|14176.8|14170.8|14174.8|14168.8|3
1649389200000|2022-04-08 03:40:00|14175.8|14169.8|14180.3|14174.3|14180.8|14174.8|14173.8|14167.8|4
1649389500000|2022-04-08 03:45:00|14179.8|14173.8|14176.8|14170.8|14180.8|14174.8|14176.8|14170.8|1
1649389800000|2022-04-08 03:50:00|14176.3|14170.3|14171.8|14165.8|14176.8|14170.8|14171.8|14165.8|0
1649390100000|2022-04-08 03:55:00|14172.3|14166.3|14172.3|14166.3|14172.8|14166.8|14168.8|14162.8|1
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14166.8|14160.8|14173.3|14167.3|14166.8|14160.8|0
1649390700000|2022-04-08 04:05:00|14167.8|14161.8|14165.8|14159.8|14168.3|14162.3|14163.8|14157.8|3
1649391000000|2022-04-08 04:10:00|14168.3|14162.3|14167.3|14161.3|14170.3|14164.3|14166.8|14160.8|4
1649391300000|2022-04-08 04:15:00|14166.8|14160.8|14161.3|14155.3|14166.8|14160.8|14156.8|14150.8|11
1649391600000|2022-04-08 04:20:00|14161.8|14155.8|14162.8|14156.8|14162.8|14156.8|14161.3|14155.3|0
1649391900000|2022-04-08 04:25:00|14163.3|14157.3|14162.8|14156.8|14163.8|14157.8|14162.8|14156.8|0
1649392200000|2022-04-08 04:30:00|14162.3|14156.3|14160.3|14154.3|14163.8|14157.8|14159.3|14153.3|3
1649392500000|2022-04-08 04:35:00|14159.8|14153.8|14163.8|14157.8|14167.3|14161.3|14158.8|14152.8|7
1649392800000|2022-04-08 04:40:00|14165.3|14159.3|14160.3|14154.3|14167.8|14161.8|14160.3|14154.3|17
1649393100000|2022-04-08 04:45:00|14159.8|14153.8|14154.8|14148.8|14159.8|14153.8|14154.3|14148.3|4
1649393400000|2022-04-08 04:50:00|14152.3|14146.3|14148.3|14142.3|14152.3|14146.3|14147.8|14141.8|3
1649393700000|2022-04-08 04:55:00|14148.8|14142.8|14155.8|14149.8|14155.8|14149.8|14148.8|14142.8|7
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14158.8|14152.8|14162.8|14156.8|14154.8|14148.8|18
1649394300000|2022-04-08 05:05:00|14158.3|14152.3|14161.8|14155.8|14161.8|14155.8|14150.8|14144.8|24
1649394600000|2022-04-08 05:10:00|14161.3|14155.3|14169.3|14163.3|14169.8|14163.8|14159.8|14153.8|10
1649394900000|2022-04-08 05:15:00|14169.8|14163.8|14179.8|14173.8|14180.8|14174.8|14169.8|14163.8|22
1649395200000|2022-04-08 05:20:00|14180.8|14174.8|14177.3|14171.3|14186.8|14180.8|14174.3|14168.3|30
1649395500000|2022-04-08 05:25:00|14176.8|14170.8|14172.3|14166.3|14179.3|14173.3|14172.3|14166.3|26
1649395800000|2022-04-08 05:30:00|14171.8|14165.8|14172.3|14166.3|14172.8|14166.8|14169.3|14163.3|9
1649396100000|2022-04-08 05:35:00|14171.8|14165.8|14170.3|14164.3|14172.3|14166.3|14169.8|14163.8|6
1649396400000|2022-04-08 05:40:00|14169.8|14163.8|14166.3|14160.3|14170.3|14164.3|14166.3|14160.3|1
1649396700000|2022-04-08 05:45:00|14173.3|14167.3|14185.3|14179.3|14187.3|14181.3|14173.3|14167.3|77
1649397000000|2022-04-08 05:50:00|14186.8|14180.8|14201.3|14195.3|14202.8|14196.8|14186.8|14180.8|65
1649397300000|2022-04-08 05:55:00|14200.8|14194.8|14205.8|14199.8|14209.3|14203.3|14200.3|14194.3|52
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14202.7|14199.9|14229.2|14226.4|14200.7|14197.9|259
1649397900000|2022-04-08 06:05:00|14202.2|14199.4|14229.7|14226.9|14231.2|14228.4|14201.7|14198.9|115
1649398200000|2022-04-08 06:10:00|14230.2|14227.4|14213.2|14210.4|14230.2|14227.4|14208.7|14205.9|128
1649398500000|2022-04-08 06:15:00|14212.2|14209.4|14222.7|14219.9|14227.7|14224.9|14212.2|14209.4|129
1649398800000|2022-04-08 06:20:00|14220.7|14217.9|14285.2|14282.4|14289.7|14286.9|14218.7|14215.9|623
1649399100000|2022-04-08 06:25:00|14283.2|14280.4|14265.7|14262.9|14286.7|14283.9|14261.7|14258.9|453
1649399400000|2022-04-08 06:30:00|14266.2|14263.4|14273.7|14270.9|14277.2|14274.4|14259.2|14256.4|252
1649399700000|2022-04-08 06:35:00|14273.2|14270.4|14253.2|14250.4|14278.7|14275.9|14252.2|14249.4|108
1649400000000|2022-04-08 06:40:00|14253.7|14250.9|14265.2|14262.4|14268.2|14265.4|14243.2|14240.4|204
1649400300000|2022-04-08 06:45:00|14263.2|14260.4|14269.7|14266.9|14273.7|14270.9|14258.2|14255.4|104
1649400600000|2022-04-08 06:50:00|14270.2|14267.4|14281.7|14278.9|14285.2|14282.4|14263.7|14260.9|172
1649400900000|2022-04-08 06:55:00|14281.2|14278.4|14283.2|14280.4|14301.7|14298.9|14281.2|14278.4|421
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14263.5|14262.1|14292|14290.6|14251.5|14250.1|1883
1649401500000|2022-04-08 07:05:00|14264|14262.6|14264|14262.6|14273.5|14272.1|14251|14249.6|796
1649401800000|2022-04-08 07:10:00|14265|14263.6|14289.5|14288.1|14296.5|14295.1|14258.5|14257.1|685
1649402100000|2022-04-08 07:15:00|14290|14288.6|14277.5|14276.1|14294.5|14293.1|14258|14256.6|551
1649402400000|2022-04-08 07:20:00|14278.5|14277.1|14297|14295.6|14310.5|14309.1|14274.5|14273.1|682
1649402700000|2022-04-08 07:25:00|14297.5|14296.1|14289.5|14288.1|14299.5|14298.1|14271.5|14270.1|575
1649403000000|2022-04-08 07:30:00|14289|14287.6|14263.5|14262.1|14289|14287.6|14257|14255.6|534
1649403300000|2022-04-08 07:35:00|14264.5|14263.1|14287.5|14286.1|14290.5|14289.1|14263.5|14262.1|247
1649403600000|2022-04-08 07:40:00|14287|14285.6|14280.5|14279.1|14293|14291.6|14273.5|14272.1|436
1649403900000|2022-04-08 07:45:00|14280|14278.6|14284.9|14283.5|14286.9|14285.5|14271|14269.6|304
1649404200000|2022-04-08 07:50:00|14285.4|14284|14287.4|14286|14301.9|14300.5|14282.4|14281|298
1649404500000|2022-04-08 07:55:00|14287.9|14286.5|14301.9|14300.5|14305.9|14304.5|14281.9|14280.5|371
1649404800000|2022-04-08 08:00:00|14301.4|14300|14318.9|14317.5|14320.4|14319|14297.9|14296.5|634
1649405100000|2022-04-08 08:05:00|14319.4|14318|14310.9|14309.5|14320.9|14319.5|14310.4|14309|429
1649405400000|2022-04-08 08:10:00|14311.9|14310.5|14307.9|14306.5|14314.4|14313|14300.9|14299.5|421
1649405700000|2022-04-08 08:15:00|14308.4|14307|14304.9|14303.5|14311.4|14310|14294.9|14293.5|507
1649406000000|2022-04-08 08:20:00|14304.4|14303|14311.4|14310|14319.4|14318|14304.4|14303|332
1649406300000|2022-04-08 08:25:00|14311.9|14310.5|14312.9|14311.5|14324.4|14323|14307.4|14306|500
1649406600000|2022-04-08 08:30:00|14313.4|14312|14309.9|14308.5|14322.9|14321.5|14309.9|14308.5|352
1649406900000|2022-04-08 08:35:00|14310.4|14309|14308.9|14307.5|14314.9|14313.5|14304.4|14303|463
1649407200000|2022-04-08 08:40:00|14308.4|14307|14290.9|14289.5|14308.9|14307.5|14289.9|14288.5|367
1649407500000|2022-04-08 08:45:00|14289.9|14288.5|14281.9|14280.5|14291.4|14290|14279.9|14278.5|267
1649407800000|2022-04-08 08:50:00|14282.4|14281|14257.9|14256.5|14283.4|14282|14257.4|14256|668
1649408100000|2022-04-08 08:55:00|14258.4|14257|14249.9|14248.5|14259.4|14258|14238.4|14237|617
1649408400000|2022-04-08 09:00:00|14249.4|14248|14239.4|14238|14249.4|14248|14222.4|14221|670
1649408700000|2022-04-08 09:05:00|14238.9|14237.5|14231.9|14230.5|14243.4|14242|14225.9|14224.5|279
1649409000000|2022-04-08 09:10:00|14232.4|14231|14234.4|14233|14240.9|14239.5|14226.4|14225|290
1649409300000|2022-04-08 09:15:00|14234.9|14233.5|14246.4|14245|14251.4|14250|14232.9|14231.5|333
1649409600000|2022-04-08 09:20:00|14245.9|14244.5|14244.9|14243.5|14251.9|14250.5|14236.9|14235.5|241
1649409900000|2022-04-08 09:25:00|14244.4|14243|14252.4|14251|14255.4|14254|14240.9|14239.5|218
1649410200000|2022-04-08 09:30:00|14252.9|14251.5|14253.9|14252.5|14260.4|14259|14246.9|14245.5|253
1649410500000|2022-04-08 09:35:00|14253.4|14252|14260.9|14259.5|14262.9|14261.5|14246.4|14245|139
1649410800000|2022-04-08 09:40:00|14261.4|14260|14255.4|14254|14265.4|14264|14254.4|14253|151
1649411100000|2022-04-08 09:45:00|14255.9|14254.5|14271.9|14270.5|14275.4|14274|14255.4|14254|231
1649411400000|2022-04-08 09:50:00|14271.4|14270|14273.4|14272|14274.9|14273.5|14262.9|14261.5|254
1649411700000|2022-04-08 09:55:00|14273.9|14272.5|14275.9|14274.5|14279.4|14278|14269.4|14268|83
1649412000000|2022-04-08 10:00:00|14275.4|14274|14271.4|14270|14281.4|14280|14263.4|14262|336
1649412300000|2022-04-08 10:05:00|14271.9|14270.5|14271.9|14270.5|14277.9|14276.5|14268.9|14267.5|144
1649412600000|2022-04-08 10:10:00|14271.4|14270|14241.9|14240.5|14275.9|14274.5|14238.9|14237.5|216
1649412900000|2022-04-08 10:15:00|14242.4|14241|14229.9|14228.5|14267.9|14266.5|14228.9|14227.5|627
1649413200000|2022-04-08 10:20:00|14230.4|14229|14235.9|14234.5|14236.9|14235.5|14226.4|14225|381
1649413500000|2022-04-08 10:25:00|14236.4|14235|14233.9|14232.5|14240.9|14239.5|14225.9|14224.5|233
1649413800000|2022-04-08 10:30:00|14233.4|14232|14228.9|14227.5|14238.9|14237.5|14224.9|14223.5|189
1649414100000|2022-04-08 10:35:00|14228.4|14227|14244.9|14243.5|14245.9|14244.5|14224.4|14223|160
1649414400000|2022-04-08 10:40:00|14245.9|14244.5|14242.9|14241.5|14250.9|14249.5|14241.4|14240|211
1649414700000|2022-04-08 10:45:00|14243.4|14242|14255.9|14254.5|14259.9|14258.5|14236.9|14235.5|221
1649415000000|2022-04-08 10:50:00|14255.4|14254|14264.9|14263.5|14266.4|14265|14254.4|14253|157
1649415300000|2022-04-08 10:55:00|14264.4|14263|14267.4|14266|14270.9|14269.5|14257.9|14256.5|177
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14266.9|14265.5|14276.9|14275.5|14264.9|14263.5|328
1649415900000|2022-04-08 11:05:00|14267.4|14266|14275.9|14274.5|14279.4|14278|14266.9|14265.5|148
1649416200000|2022-04-08 11:10:00|14276.4|14275|14272.9|14271.5|14279.4|14278|14267.9|14266.5|115
1649416500000|2022-04-08 11:15:00|14273.4|14272|14270.9|14269.5|14276.4|14275|14267.9|14266.5|95
1649416800000|2022-04-08 11:20:00|14270.4|14269|14268.9|14267.5|14276.4|14275|14266.4|14265|99
1649417100000|2022-04-08 11:25:00|14268.4|14267|14274.9|14273.5|14276.4|14275|14268.4|14267|82
1649417400000|2022-04-08 11:30:00|14274.4|14273|14279.9|14278.5|14285.9|14284.5|14268.4|14267|220
1649417700000|2022-04-08 11:35:00|14279.4|14278|14280.9|14279.5|14285.4|14284|14277.9|14276.5|139
1649418000000|2022-04-08 11:40:00|14281.7|14280.3|14282.2|14280.8|14285.2|14283.8|14276.2|14274.8|135
1649418300000|2022-04-08 11:45:00|14281.7|14280.3|14285.2|14283.8|14292.7|14291.3|14279.2|14277.8|176
1649418600000|2022-04-08 11:50:00|14285.7|14284.3|14276.7|14275.3|14286.2|14284.8|14269.7|14268.3|316
1649418900000|2022-04-08 11:55:00|14277.2|14275.8|14270.7|14269.3|14277.7|14276.3|14264.7|14263.3|107
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14265.7|14264.3|14275.2|14273.8|14262.2|14260.8|122
1649419500000|2022-04-08 12:05:00|14265.2|14263.8|14265.7|14264.3|14268.2|14266.8|14260.2|14258.8|85
1649419800000|2022-04-08 12:10:00|14266.2|14264.8|14251.7|14250.3|14266.2|14264.8|14250.2|14248.8|224
1649420100000|2022-04-08 12:15:00|14252.2|14250.8|14251.7|14250.3|14259.7|14258.3|14248.7|14247.3|149
1649420400000|2022-04-08 12:20:00|14252.2|14250.8|14255.7|14254.3|14257.7|14256.3|14248.7|14247.3|122
1649420700000|2022-04-08 12:25:00|14255.2|14253.8|14250.7|14249.3|14258.2|14256.8|14247.7|14246.3|97
1649421000000|2022-04-08 12:30:00|14251.2|14249.8|14237.7|14236.3|14252.7|14251.3|14236.2|14234.8|174
1649421300000|2022-04-08 12:35:00|14237.2|14235.8|14228.7|14227.3|14240.7|14239.3|14228.2|14226.8|302
1649421600000|2022-04-08 12:40:00|14228.2|14226.8|14226.2|14224.8|14231.7|14230.3|14218.7|14217.3|356
1649421900000|2022-04-08 12:45:00|14225.7|14224.3|14229.2|14227.8|14232.2|14230.8|14224.2|14222.8|281
1649422200000|2022-04-08 12:50:00|14228.7|14227.3|14225.7|14224.3|14233.2|14231.8|14221.7|14220.3|190
1649422500000|2022-04-08 12:55:00|14226.2|14224.8|14226.7|14225.3|14230.2|14228.8|14224.2|14222.8|200
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14212.2|14210.8|14227.7|14226.3|14206.7|14205.3|486
1649423100000|2022-04-08 13:05:00|14212.7|14211.3|14210.7|14209.3|14213.2|14211.8|14201.7|14200.3|328
1649423400000|2022-04-08 13:10:00|14210.2|14208.8|14201.7|14200.3|14211.7|14210.3|14199.7|14198.3|203
1649423700000|2022-04-08 13:15:00|14202.2|14200.8|14209.7|14208.3|14213.7|14212.3|14198.2|14196.8|190
1649424000000|2022-04-08 13:20:00|14210.2|14208.8|14196.7|14195.3|14210.2|14208.8|14190.7|14189.3|253
1649424300000|2022-04-08 13:25:00|14197.2|14195.8|14190.7|14189.3|14199.2|14197.8|14183.2|14181.8|428
1649424600000|2022-04-08 13:30:00|14191.2|14189.8|14201.7|14200.3|14214.2|14212.8|14190.2|14188.8|850
1649424900000|2022-04-08 13:35:00|14202.2|14200.8|14199.7|14198.3|14209.7|14208.3|14192.2|14190.8|364
1649425200000|2022-04-08 13:40:00|14198.7|14197.3|14193.7|14192.3|14202.7|14201.3|14183.2|14181.8|399
1649425500000|2022-04-08 13:45:00|14194.2|14192.8|14199.7|14198.3|14206.2|14204.8|14187.2|14185.8|492
1649425800000|2022-04-08 13:50:00|14200.2|14198.8|14199.2|14197.8|14208.2|14206.8|14195.2|14193.8|512
1649426100000|2022-04-08 13:55:00|14198.7|14197.3|14187.7|14186.3|14207.2|14205.8|14187.7|14186.3|419
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14226.7|14225.3|14227.7|14226.3|14177.2|14175.8|698
1649426700000|2022-04-08 14:05:00|14226.2|14224.8|14235.2|14233.8|14241.7|14240.3|14212.2|14210.8|458
1649427000000|2022-04-08 14:10:00|14235.7|14234.3|14211.7|14210.3|14235.7|14234.3|14201.7|14200.3|636
1649427300000|2022-04-08 14:15:00|14212.2|14210.8|14204.7|14203.3|14212.7|14211.3|14197.7|14196.3|291
1649427600000|2022-04-08 14:20:00|14205.2|14203.8|14214.2|14212.8|14222.7|14221.3|14197.2|14195.8|276
1649427900000|2022-04-08 14:25:00|14214.7|14213.3|14234.2|14232.8|14234.2|14232.8|14212.2|14210.8|253
1649428200000|2022-04-08 14:30:00|14232.7|14231.3|14246.7|14245.3|14253.7|14252.3|14227.2|14225.8|489
1649428500000|2022-04-08 14:35:00|14246.2|14244.8|14246.7|14245.3|14254.7|14253.3|14244.7|14243.3|329
1649428800000|2022-04-08 14:40:00|14246.2|14244.8|14236.7|14235.3|14252.2|14250.8|14236.2|14234.8|319
1649429100000|2022-04-08 14:45:00|14236.2|14234.8|14226.2|14224.8|14241.2|14239.8|14224.7|14223.3|287
1649429400000|2022-04-08 14:50:00|14225.7|14224.3|14257.7|14256.3|14262.2|14260.8|14224.2|14222.8|442
1649429700000|2022-04-08 14:55:00|14258.2|14256.8|14282.2|14280.8|14284.7|14283.3|14252.7|14251.3|1313
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14278.2|14276.8|14289.7|14288.3|14272.2|14270.8|647
1649430300000|2022-04-08 15:05:00|14278.7|14277.3|14280.2|14278.8|14285.2|14283.8|14274.2|14272.8|450
1649430600000|2022-04-08 15:10:00|14279.7|14278.3|14277.2|14275.8|14283.2|14281.8|14272.7|14271.3|435
1649430900000|2022-04-08 15:15:00|14277.7|14276.3|14266.2|14264.8|14279.2|14277.8|14262.7|14261.3|566
1649431200000|2022-04-08 15:20:00|14266.7|14265.3|14261.2|14259.8|14268.7|14267.3|14251.2|14249.8|719
1649431500000|2022-04-08 15:25:00|14260.7|14259.3|14267.2|14265.8|14269.2|14267.8|14255.7|14254.3|1014
1649431800000|2022-04-08 15:30:00|14267.7|14266.3|14283.9|14281.1|14294.4|14291.6|14264.9|14262.1|1367
1649432100000|2022-04-08 15:35:00|14284.9|14282.1|14272.9|14270.1|14285.9|14283.1|14259.9|14257.1|567
1649432400000|2022-04-08 15:40:00|14272.4|14269.6|14274.4|14271.6|14283.4|14280.6|14269.4|14266.6|310
1649432700000|2022-04-08 15:45:00|14273.9|14271.1|14270.9|14268.1|14281.9|14279.1|14267.4|14264.6|189
1649433000000|2022-04-08 15:50:00|14270.4|14267.6|14268.9|14266.1|14279.4|14276.6|14267.9|14265.1|168
1649433300000|2022-04-08 15:55:00|14268.4|14265.6|14267.9|14265.1|14276.4|14273.6|14267.4|14264.6|90
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14267.9|14265.1|14275.4|14272.6|14266.9|14264.1|134
1649433900000|2022-04-08 16:05:00|14268.4|14265.6|14260.4|14257.6|14268.4|14265.6|14253.4|14250.6|182
1649434200000|2022-04-08 16:10:00|14259.9|14257.1|14261.9|14259.1|14270.9|14268.1|14251.4|14248.6|115
1649434500000|2022-04-08 16:15:00|14261.4|14258.6|14262.9|14260.1|14265.4|14262.6|14252.4|14249.6|121
1649434800000|2022-04-08 16:20:00|14262.4|14259.6|14269.9|14267.1|14271.4|14268.6|14261.4|14258.6|120
1649435100000|2022-04-08 16:25:00|14270.4|14267.6|14276.9|14274.1|14281.4|14278.6|14269.4|14266.6|157
1649435400000|2022-04-08 16:30:00|14277.4|14274.6|14266.4|14263.6|14277.9|14275.1|14263.4|14260.6|70
1649435700000|2022-04-08 16:35:00|14265.9|14263.1|14265.9|14263.1|14268.4|14265.6|14262.4|14259.6|52
1649436000000|2022-04-08 16:40:00|14266.4|14263.6|14271.9|14269.1|14273.9|14271.1|14263.4|14260.6|63
1649436300000|2022-04-08 16:45:00|14271.4|14268.6|14266.9|14264.1|14275.9|14273.1|14264.9|14262.1|57
1649436600000|2022-04-08 16:50:00|14267.4|14264.6|14269.9|14267.1|14274.4|14271.6|14263.9|14261.1|52
1649436900000|2022-04-08 16:55:00|14269.4|14266.6|14269.9|14267.1|14271.9|14269.1|14267.4|14264.6|96
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14272.9|14270.1|14273.4|14270.6|14263.9|14261.1|101
1649437500000|2022-04-08 17:05:00|14272.4|14269.6|14271.9|14269.1|14272.9|14270.1|14264.9|14262.1|53
1649437800000|2022-04-08 17:10:00|14272.4|14269.6|14260.9|14258.1|14273.9|14271.1|14259.9|14257.1|85
1649438100000|2022-04-08 17:15:00|14260.4|14257.6|14259.4|14256.6|14263.9|14261.1|14257.9|14255.1|51
1649438400000|2022-04-08 17:20:00|14259.9|14257.1|14257.9|14255.1|14263.9|14261.1|14254.9|14252.1|63
1649438700000|2022-04-08 17:25:00|14258.4|14255.6|14255.9|14253.1|14259.4|14256.6|14254.4|14251.6|140
1649439000000|2022-04-08 17:30:00|14256.4|14253.6|14250.4|14247.6|14257.4|14254.6|14249.4|14246.6|84
1649439300000|2022-04-08 17:35:00|14249.9|14247.1|14250.4|14247.6|14255.9|14253.1|14248.4|14245.6|89
1649439600000|2022-04-08 17:40:00|14250.9|14248.1|14251.9|14249.1|14252.9|14250.1|14245.4|14242.6|79
1649439900000|2022-04-08 17:45:00|14251.4|14248.6|14243.9|14241.1|14251.9|14249.1|14242.9|14240.1|115
1649440200000|2022-04-08 17:50:00|14243.4|14240.6|14246.9|14244.1|14250.9|14248.1|14240.4|14237.6|97
1649440500000|2022-04-08 17:55:00|14246.4|14243.6|14248.4|14245.6|14251.4|14248.6|14243.9|14241.1|48
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14244.9|14242.1|14252.4|14249.6|14242.4|14239.6|131
1649441100000|2022-04-08 18:05:00|14245.4|14242.6|14250.9|14248.1|14251.4|14248.6|14243.9|14241.1|43
1649441400000|2022-04-08 18:10:00|14251.4|14248.6|14255.9|14253.1|14256.9|14254.1|14249.9|14247.1|51
1649441700000|2022-04-08 18:15:00|14256.4|14253.6|14249.4|14246.6|14256.9|14254.1|14247.9|14245.1|41
1649442000000|2022-04-08 18:20:00|14249.9|14247.1|14242.9|14240.1|14259.4|14256.6|14242.9|14240.1|116
1649442300000|2022-04-08 18:25:00|14243.4|14240.6|14232.9|14230.1|14243.9|14241.1|14227.9|14225.1|204
1649442600000|2022-04-08 18:30:00|14233.4|14230.6|14221.4|14218.6|14233.9|14231.1|14220.4|14217.6|197
1649442900000|2022-04-08 18:35:00|14221.9|14219.1|14232.9|14230.1|14235.9|14233.1|14218.9|14216.1|127
1649443200000|2022-04-08 18:40:00|14232.4|14229.6|14231.4|14228.6|14238.9|14236.1|14227.9|14225.1|65
1649443500000|2022-04-08 18:45:00|14230.9|14228.1|14242.4|14239.6|14242.9|14240.1|14229.4|14226.6|109
1649443800000|2022-04-08 18:50:00|14241.9|14239.1|14255.9|14253.1|14257.4|14254.6|14239.9|14237.1|98
1649444100000|2022-04-08 18:55:00|14255.4|14252.6|14243.4|14240.6|14256.9|14254.1|14240.4|14237.6|103
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14236.9|14234.1|14246.4|14243.6|14235.4|14232.6|45
1649444700000|2022-04-08 19:05:00|14236.4|14233.6|14231.4|14228.6|14244.9|14242.1|14228.4|14225.6|47
1649445000000|2022-04-08 19:10:00|14231.9|14229.1|14240.4|14237.6|14253.9|14251.1|14228.4|14225.6|129
1649445300000|2022-04-08 19:15:00|14238.9|14236.1|14236.9|14234.1|14252.4|14249.6|14235.9|14233.1|115
1649445600000|2022-04-08 19:20:00|14236.4|14233.6|14239.9|14237.1|14246.4|14243.6|14230.9|14228.1|90
1649445900000|2022-04-08 19:25:00|14239.4|14236.6|14249.9|14247.1|14251.9|14249.1|14238.9|14236.1|97
1649446200000|2022-04-08 19:30:00|14249.4|14246.6|14233.9|14231.1|14253.9|14251.1|14232.4|14229.6|170
1649446500000|2022-04-08 19:35:00|14233.4|14230.6|14223.4|14220.6|14234.4|14231.6|14222.9|14220.1|134
1649446800000|2022-04-08 19:40:00|14222.9|14220.1|14232.9|14230.1|14233.4|14230.6|14220.9|14218.1|155
1649447100000|2022-04-08 19:45:00|14232.4|14229.6|14215.9|14213.1|14236.9|14234.1|14214.4|14211.6|285
1649447400000|2022-04-08 19:50:00|14215.4|14212.6|14215.9|14213.1|14219.4|14216.6|14205.4|14202.6|444
1649447700000|2022-04-08 19:55:00|14215.4|14212.6|14230.9|14228.1|14230.9|14228.1|14205.4|14202.6|481
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14238.3|14231.3|14252.5|14245.5|14234.3|14227.3|8
1649448300000|2022-04-08 20:05:00|14237.7|14230.7|14238.5|14231.5|14240.7|14233.7|14231.1|14224.1|0
1649448600000|2022-04-08 20:10:00|14239.7|14232.7|14225.5|14218.5|14239.7|14232.7|14225.5|14218.5|0
1649448900000|2022-04-08 20:15:00|14226.7|14219.7|14219.6|14212.6|14228|14221|14218.4|14211.4|0
1649449200000|2022-04-08 20:20:00|14218.4|14211.4|14229.3|14222.3|14231.7|14224.7|14215.9|14208.9|0
1649449500000|2022-04-08 20:25:00|14230.5|14223.5|14225.8|14218.8|14230.6|14223.6|14225.8|14218.8|0
1649449800000|2022-04-08 20:30:00|14227|14220|14226.2|14219.2|14229.8|14222.8|14223.9|14216.9|0
1649450100000|2022-04-08 20:35:00|14226.7|14219.7|14222.8|14215.8|14228.5|14221.5|14222.6|14215.6|0
1649450400000|2022-04-08 20:40:00|14221.6|14214.6|14222.7|14215.7|14225|14218|14218.8|14211.8|0
1649450700000|2022-04-08 20:45:00|14221.5|14214.5|14222.8|14215.8|14226.4|14219.4|14220.1|14213.1|0
1649451000000|2022-04-08 20:50:00|14223.4|14216.4|14214.3|14207.3|14224|14217|14212.1|14205.1|0
1649451300000|2022-04-08 20:55:00|14215.5|14208.5|14221.6|14214.6|14225.1|14218.1|14215.4|14208.4|0
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14445.2|14438.2|14457.4|14450.4|14443.4|14436.4|0
1649023500000|2022-04-03 22:05:00|14446.4|14439.4|14452.1|14445.1|14454.6|14447.6|14445.2|14438.2|0
1649023800000|2022-04-03 22:10:00|14450.9|14443.9|14447.8|14440.8|14454.7|14447.7|14447.8|14440.8|0
1649024100000|2022-04-03 22:15:00|14447.7|14440.7|14438.1|14431.1|14450.1|14443.1|14434.1|14427.1|0
1649024400000|2022-04-03 22:20:00|14437.4|14430.4|14441.9|14434.9|14443.1|14436.1|14433.5|14426.5|0
1649024700000|2022-04-03 22:25:00|14440.7|14433.7|14438.9|14431.9|14441.9|14434.9|14435.9|14428.9|0
1649025000000|2022-04-03 22:30:00|14438.3|14431.3|14434.8|14427.8|14439.5|14432.5|14431.1|14424.1|0
1649025300000|2022-04-03 22:35:00|14433.6|14426.6|14428.7|14421.7|14435.9|14428.9|14427.1|14420.1|0
1649025600000|2022-04-03 22:40:00|14429.4|14422.4|14438.6|14431.6|14441|14434|14429.4|14422.4|0
1649025900000|2022-04-03 22:45:00|14439.1|14432.1|14440.2|14433.2|14442.2|14435.2|14438|14431|0
1649026200000|2022-04-03 22:50:00|14440.7|14433.7|14442.8|14435.8|14442.8|14435.8|14436.7|14429.7|0
1649026500000|2022-04-03 22:55:00|14442.2|14435.2|14438.6|14431.6|14442.2|14435.2|14436.8|14429.8|0
1649026800000|2022-04-03 23:00:00|14438|14431|14439.1|14432.1|14440.3|14433.3|14437.9|14430.9|0
1649027100000|2022-04-03 23:05:00|14440.3|14433.3|14440.8|14433.8|14441.9|14434.9|14439.1|14432.1|0
1649027400000|2022-04-03 23:10:00|14439.6|14432.6|14444.4|14437.4|14444.4|14437.4|14439|14432|0
1649027700000|2022-04-03 23:15:00|14444.3|14437.3|14441.1|14434.1|14449.6|14442.6|14441.1|14434.1|0
1649028000000|2022-04-03 23:20:00|14440.5|14433.5|14438.7|14431.7|14440.5|14433.5|14433.9|14426.9|0
1649028300000|2022-04-03 23:25:00|14439.9|14432.9|14436.9|14429.9|14441.1|14434.1|14436.9|14429.9|0
1649028600000|2022-04-03 23:30:00|14437.6|14430.6|14429.1|14422.1|14438.7|14431.7|14427.9|14420.9|0
1649028900000|2022-04-03 23:35:00|14427.9|14420.9|14431.3|14424.3|14434.5|14427.5|14425.5|14418.5|0
1649029200000|2022-04-03 23:40:00|14431.4|14424.4|14425.2|14418.2|14432.6|14425.6|14424|14417|0
1649029500000|2022-04-03 23:45:00|14426.4|14419.4|14409.3|14402.3|14426.4|14419.4|14408.1|14401.1|0
1649029800000|2022-04-03 23:50:00|14408.7|14401.7|14412.7|14405.7|14414.4|14407.4|14407.5|14400.5|0
1649030100000|2022-04-03 23:55:00|14410.8|14403.8|14415.1|14408.1|14416.3|14409.3|14410.3|14403.3|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14412.2|14405.2|14421.2|14414.2|14409.2|14402.2|0
1649030700000|2022-04-04 00:05:00|14411.6|14404.6|14410.6|14403.6|14414|14407|14407|14400|0
1649031000000|2022-04-04 00:10:00|14409.9|14402.9|14414.8|14407.8|14414.8|14407.8|14408.2|14401.2|0
1649031300000|2022-04-04 00:15:00|14414.1|14407.1|14428.2|14422.2|14452.7|14446.7|14412.4|14405.4|52
1649031600000|2022-04-04 00:20:00|14425.7|14419.7|14434.2|14428.2|14434.2|14428.2|14416.7|14410.7|17
1649031900000|2022-04-04 00:25:00|14433.7|14427.7|14440.2|14434.2|14442.7|14436.7|14431.2|14425.2|10
1649032200000|2022-04-04 00:30:00|14432.7|14426.7|14422.2|14416.2|14433.7|14427.7|14421.2|14415.2|25
1649032500000|2022-04-04 00:35:00|14421.7|14415.7|14424.7|14418.7|14424.7|14418.7|14415.2|14409.2|5
1649032800000|2022-04-04 00:40:00|14424.2|14418.2|14426.7|14420.7|14426.7|14420.7|14417.7|14411.7|9
1649033100000|2022-04-04 00:45:00|14427.7|14421.7|14427.7|14421.7|14431.2|14425.2|14422.2|14416.2|11
1649033400000|2022-04-04 00:50:00|14428.2|14422.2|14433.2|14427.2|14434.2|14428.2|14428.2|14422.2|7
1649033700000|2022-04-04 00:55:00|14434.7|14428.7|14441.7|14435.7|14444.7|14438.7|14434.7|14428.7|7
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14434.7|14428.7|14442.7|14436.7|14434.7|14428.7|6
1649034300000|2022-04-04 01:05:00|14434.2|14428.2|14440.7|14434.7|14440.7|14434.7|14431.7|14425.7|3
1649034600000|2022-04-04 01:10:00|14441.2|14435.2|14443.7|14437.7|14444.7|14438.7|14440.2|14434.2|4
1649034900000|2022-04-04 01:15:00|14446.7|14440.7|14452.7|14446.7|14452.7|14446.7|14446.7|14440.7|5
1649035200000|2022-04-04 01:20:00|14453.2|14447.2|14453.7|14447.7|14458.2|14452.2|14451.7|14445.7|2
1649035500000|2022-04-04 01:25:00|14453.2|14447.2|14446.2|14440.2|14453.7|14447.7|14445.7|14439.7|9
1649035800000|2022-04-04 01:30:00|14445.7|14439.7|14452.7|14446.7|14457.7|14451.7|14445.7|14439.7|5
1649036100000|2022-04-04 01:35:00|14453.2|14447.2|14452.7|14446.7|14457.7|14451.7|14452.7|14446.7|2
1649036400000|2022-04-04 01:40:00|14453.2|14447.2|14457.2|14451.2|14457.7|14451.7|14452.2|14446.2|2
1649036700000|2022-04-04 01:45:00|14457.7|14451.7|14454.7|14448.7|14458.7|14452.7|14454.2|14448.2|2
1649037000000|2022-04-04 01:50:00|14455.2|14449.2|14461.7|14455.7|14464.7|14458.7|14455.2|14449.2|9
1649037300000|2022-04-04 01:55:00|14461.2|14455.2|14454.2|14448.2|14461.2|14455.2|14452.2|14446.2|6
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14455.2|14449.2|14460.7|14454.7|14450.7|14444.7|24
1649037900000|2022-04-04 02:05:00|14455.7|14449.7|14451.7|14445.7|14457.2|14451.2|14449.2|14443.2|13
1649038200000|2022-04-04 02:10:00|14451.2|14445.2|14451.2|14445.2|14456.7|14450.7|14448.2|14442.2|17
1649038500000|2022-04-04 02:15:00|14449.7|14443.7|14446.7|14440.7|14451.2|14445.2|14441.7|14435.7|19
1649038800000|2022-04-04 02:20:00|14447.2|14441.2|14443.7|14437.7|14448.7|14442.7|14441.7|14435.7|13
1649039100000|2022-04-04 02:25:00|14444.2|14438.2|14446.2|14440.2|14449.2|14443.2|14442.2|14436.2|4
1649039400000|2022-04-04 02:30:00|14446.7|14440.7|14447.7|14441.7|14448.7|14442.7|14444.7|14438.7|5
1649039700000|2022-04-04 02:35:00|14448.2|14442.2|14449.2|14443.2|14450.2|14444.2|14445.2|14439.2|3
1649040000000|2022-04-04 02:40:00|14449.7|14443.7|14447.7|14441.7|14450.7|14444.7|14446.2|14440.2|2
1649040300000|2022-04-04 02:45:00|14448.2|14442.2|14453.7|14447.7|14454.2|14448.2|14448.2|14442.2|3
1649040600000|2022-04-04 02:50:00|14454.2|14448.2|14455.2|14449.2|14458.2|14452.2|14454.2|14448.2|5
1649040900000|2022-04-04 02:55:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14453.2|14447.2|6
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14452.7|14446.7|14457.7|14451.7|14452.2|14446.2|4
1649041500000|2022-04-04 03:05:00|14453.2|14447.2|14458.7|14452.7|14458.7|14452.7|14453.2|14447.2|5
1649041800000|2022-04-04 03:10:00|14459.2|14453.2|14461.2|14455.2|14463.2|14457.2|14456.7|14450.7|10
1649042100000|2022-04-04 03:15:00|14461.7|14455.7|14470.7|14464.7|14470.7|14464.7|14461.2|14455.2|17
1649042400000|2022-04-04 03:20:00|14471.7|14465.7|14467.2|14461.2|14472.7|14466.7|14466.7|14460.7|11
1649042700000|2022-04-04 03:25:00|14467.7|14461.7|14472.2|14466.2|14472.2|14466.2|14467.7|14461.7|3
1649043000000|2022-04-04 03:30:00|14472.7|14466.7|14470.2|14464.2|14473.2|14467.2|14468.2|14462.2|7
1649043300000|2022-04-04 03:35:00|14470.7|14464.7|14469.2|14463.2|14472.2|14466.2|14469.2|14463.2|2
1649043600000|2022-04-04 03:40:00|14468.2|14462.2|14466.2|14460.2|14468.2|14462.2|14463.2|14457.2|6
1649043900000|2022-04-04 03:45:00|14465.7|14459.7|14470.7|14464.7|14470.7|14464.7|14465.2|14459.2|10
1649044200000|2022-04-04 03:50:00|14471.2|14465.2|14476.2|14470.2|14476.2|14470.2|14471.2|14465.2|12
1649044500000|2022-04-04 03:55:00|14474.2|14468.2|14481.7|14475.7|14481.7|14475.7|14474.2|14468.2|10
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14482.2|14476.2|14483.2|14477.2|14479.2|14473.2|5
1649045100000|2022-04-04 04:05:00|14482.7|14476.7|14481.7|14475.7|14485.7|14479.7|14480.7|14474.7|12
1649045400000|2022-04-04 04:10:00|14483.2|14477.2|14485.7|14479.7|14488.2|14482.2|14482.7|14476.7|19
1649045700000|2022-04-04 04:15:00|14486.2|14480.2|14484.7|14478.7|14488.7|14482.7|14483.7|14477.7|7
1649046000000|2022-04-04 04:20:00|14485.2|14479.2|14486.7|14480.7|14488.7|14482.7|14485.2|14479.2|4
1649046300000|2022-04-04 04:25:00|14484.2|14478.2|14487.2|14481.2|14487.7|14481.7|14483.7|14477.7|9
1649046600000|2022-04-04 04:30:00|14487.7|14481.7|14486.7|14480.7|14488.2|14482.2|14484.2|14478.2|12
1649046900000|2022-04-04 04:35:00|14486.2|14480.2|14487.7|14481.7|14489.2|14483.2|14484.2|14478.2|21
1649047200000|2022-04-04 04:40:00|14489.7|14483.7|14487.7|14481.7|14492.2|14486.2|14487.2|14481.2|16
1649047500000|2022-04-04 04:45:00|14487.2|14481.2|14490.7|14484.7|14490.7|14484.7|14483.7|14477.7|16
1649047800000|2022-04-04 04:50:00|14491.2|14485.2|14496.2|14490.2|14498.2|14492.2|14488.7|14482.7|23
1649048100000|2022-04-04 04:55:00|14496.7|14490.7|14498.2|14492.2|14498.7|14492.7|14496.2|14490.2|11
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14490.2|14484.2|14498.2|14492.2|14487.7|14481.7|22
1649048700000|2022-04-04 05:05:00|14489.7|14483.7|14495.2|14489.2|14497.7|14491.7|14489.2|14483.2|7
1649049000000|2022-04-04 05:10:00|14496.7|14490.7|14494.2|14488.2|14497.2|14491.2|14490.2|14484.2|11
1649049300000|2022-04-04 05:15:00|14494.7|14488.7|14497.2|14491.2|14497.7|14491.7|14493.7|14487.7|1
1649049600000|2022-04-04 05:20:00|14497.7|14491.7|14492.2|14486.2|14498.2|14492.2|14492.2|14486.2|4
1649049900000|2022-04-04 05:25:00|14491.7|14485.7|14498.2|14492.2|14501.2|14495.2|14490.7|14484.7|37
1649050200000|2022-04-04 05:30:00|14499.2|14493.2|14502.7|14496.7|14505.7|14499.7|14499.2|14493.2|23
1649050500000|2022-04-04 05:35:00|14501.2|14495.2|14508.2|14502.2|14510.2|14504.2|14500.7|14494.7|78
1649050800000|2022-04-04 05:40:00|14508.7|14502.7|14504.7|14498.7|14510.2|14504.2|14503.2|14497.2|41
1649051100000|2022-04-04 05:45:00|14505.7|14499.7|14506.2|14500.2|14507.2|14501.2|14503.7|14497.7|30
1649051400000|2022-04-04 05:50:00|14507.7|14501.7|14523.2|14517.2|14524.7|14518.7|14506.2|14500.2|60
1649051700000|2022-04-04 05:55:00|14524.2|14518.2|14534.2|14528.2|14543.7|14537.7|14523.2|14517.2|143
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14556.6|14553.8|14570.6|14567.8|14524.6|14521.8|375
1649052300000|2022-04-04 06:05:00|14558.1|14555.3|14556.1|14553.3|14567.6|14564.8|14551.6|14548.8|214
1649052600000|2022-04-04 06:10:00|14559.1|14556.3|14545.1|14542.3|14563.6|14560.8|14536.6|14533.8|252
1649052900000|2022-04-04 06:15:00|14544.6|14541.8|14531.6|14528.8|14547.1|14544.3|14531.6|14528.8|176
1649053200000|2022-04-04 06:20:00|14529.1|14526.3|14541.6|14538.8|14543.6|14540.8|14525.1|14522.3|89
1649053500000|2022-04-04 06:25:00|14542.1|14539.3|14525.6|14522.8|14544.1|14541.3|14522.6|14519.8|90
1649053800000|2022-04-04 06:30:00|14525.1|14522.3|14529.6|14526.8|14532.1|14529.3|14519.1|14516.3|77
1649054100000|2022-04-04 06:35:00|14528.6|14525.8|14515.6|14512.8|14532.1|14529.3|14511.6|14508.8|157
1649054400000|2022-04-04 06:40:00|14516.1|14513.3|14520.1|14517.3|14525.1|14522.3|14515.6|14512.8|70
1649054700000|2022-04-04 06:45:00|14520.6|14517.8|14519.6|14516.8|14524.1|14521.3|14516.6|14513.8|83
1649055000000|2022-04-04 06:50:00|14520.1|14517.3|14500.6|14497.8|14521.1|14518.3|14500.6|14497.8|146
1649055300000|2022-04-04 06:55:00|14499.6|14496.8|14519.6|14516.8|14519.6|14516.8|14491.1|14488.3|300
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14500.9|14499.5|14530.9|14529.5|14488.9|14487.5|1514
1649055900000|2022-04-04 07:05:00|14495.9|14494.5|14422.9|14421.5|14496.9|14495.5|14415.4|14414|1200
1649056200000|2022-04-04 07:10:00|14423.4|14422|14354.4|14353|14425.9|14424.5|14350.9|14349.5|1611
1649056500000|2022-04-04 07:15:00|14353.9|14352.5|14375.9|14374.5|14401.4|14400|14350.4|14349|1200
1649056800000|2022-04-04 07:20:00|14376.4|14375|14365.4|14364|14384.4|14383|14356.4|14355|648
1649057100000|2022-04-04 07:25:00|14364.9|14363.5|14366.4|14365|14376.4|14375|14341.9|14340.5|937
1649057400000|2022-04-04 07:30:00|14366.9|14365.5|14402.4|14401|14405.9|14404.5|14366.9|14365.5|785
1649057700000|2022-04-04 07:35:00|14401.9|14400.5|14394.9|14393.5|14410.4|14409|14392.9|14391.5|498
1649058000000|2022-04-04 07:40:00|14395.4|14394|14392.4|14391|14412.9|14411.5|14382.4|14381|549
1649058300000|2022-04-04 07:45:00|14391.9|14390.5|14389.4|14388|14406.4|14405|14379.9|14378.5|338
1649058600000|2022-04-04 07:50:00|14388.9|14387.5|14396.4|14395|14404.4|14403|14388.4|14387|364
1649058900000|2022-04-04 07:55:00|14396.9|14395.5|14394.4|14393|14400.9|14399.5|14380.4|14379|253
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14353.4|14352|14402.4|14401|14343.9|14342.5|897
1649059500000|2022-04-04 08:05:00|14353.9|14352.5|14354.9|14353.5|14379.4|14378|14352.4|14351|411
1649059800000|2022-04-04 08:10:00|14355.4|14354|14357.4|14356|14361.4|14360|14347.4|14346|282
1649060100000|2022-04-04 08:15:00|14356.4|14355|14346.4|14345|14358.9|14357.5|14333.4|14332|459
1649060400000|2022-04-04 08:20:00|14348.9|14347.5|14369.9|14368.5|14372.4|14371|14341.4|14340|444
1649060700000|2022-04-04 08:25:00|14369.4|14368|14383.9|14382.5|14384.9|14383.5|14360.9|14359.5|272
1649061000000|2022-04-04 08:30:00|14384.4|14383|14389.4|14388|14401.9|14400.5|14383.4|14382|369
1649061300000|2022-04-04 08:35:00|14389.9|14388.5|14365.4|14364|14391.9|14390.5|14360.4|14359|412
1649061600000|2022-04-04 08:40:00|14364.4|14363|14355.4|14354|14367.4|14366|14351.9|14350.5|177
1649061900000|2022-04-04 08:45:00|14355.9|14354.5|14376.9|14375.5|14379.9|14378.5|14355.9|14354.5|269
1649062200000|2022-04-04 08:50:00|14377.4|14376|14378.4|14377|14382.4|14381|14367.4|14366|392
1649062500000|2022-04-04 08:55:00|14378.9|14377.5|14376.9|14375.5|14384.4|14383|14374.4|14373|183
1649062800000|2022-04-04 09:00:00|14376.4|14375|14419.4|14418|14427.4|14426|14373.4|14372|715
1649063100000|2022-04-04 09:05:00|14419.9|14418.5|14454.4|14453|14456.4|14455|14419.9|14418.5|653
1649063400000|2022-04-04 09:10:00|14453.9|14452.5|14451.4|14450|14464.4|14463|14448.9|14447.5|707
1649063700000|2022-04-04 09:15:00|14451.9|14450.5|14435.4|14434|14457.9|14456.5|14434.4|14433|477
1649064000000|2022-04-04 09:20:00|14434.9|14433.5|14445.4|14444|14455.4|14454|14430.4|14429|354
1649064300000|2022-04-04 09:25:00|14444.9|14443.5|14441.4|14440|14449.9|14448.5|14437.9|14436.5|151
1649064600000|2022-04-04 09:30:00|14441.9|14440.5|14434.9|14433.5|14441.9|14440.5|14422.9|14421.5|281
1649064900000|2022-04-04 09:35:00|14434.4|14433|14446.4|14445|14453.9|14452.5|14433.9|14432.5|274
1649065200000|2022-04-04 09:40:00|14446.9|14445.5|14444.4|14443|14458.9|14457.5|14441.4|14440|268
1649065500000|2022-04-04 09:45:00|14443.9|14442.5|14445.4|14444|14449.9|14448.5|14441.4|14440|147
1649065800000|2022-04-04 09:50:00|14446.4|14445|14445.4|14444|14462.4|14461|14442.9|14441.5|247
1649066100000|2022-04-04 09:55:00|14445.9|14444.5|14473.4|14472|14481.9|14480.5|14444.4|14443|379
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14474.4|14473|14482.9|14481.5|14463.4|14462|375
1649066700000|2022-04-04 10:05:00|14474.9|14473.5|14478.9|14477.5|14481.4|14480|14471.4|14470|220
1649067000000|2022-04-04 10:10:00|14479.4|14478|14477.4|14476|14485.9|14484.5|14469.4|14468|296
1649067300000|2022-04-04 10:15:00|14476.9|14475.5|14471.4|14470|14484.9|14483.5|14467.4|14466|165
1649067600000|2022-04-04 10:20:00|14470.9|14469.5|14476.4|14475|14479.4|14478|14465.4|14464|165
1649067900000|2022-04-04 10:25:00|14476.9|14475.5|14455.9|14454.5|14476.9|14475.5|14453.4|14452|187
1649068200000|2022-04-04 10:30:00|14455.4|14454|14450.4|14449|14462.9|14461.5|14447.9|14446.5|205
1649068500000|2022-04-04 10:35:00|14449.9|14448.5|14453.9|14452.5|14458.4|14457|14444.9|14443.5|254
1649068800000|2022-04-04 10:40:00|14453.4|14452|14457.4|14456|14462.9|14461.5|14448.4|14447|126
1649069100000|2022-04-04 10:45:00|14456.9|14455.5|14456.4|14455|14460.4|14459|14454.9|14453.5|115
1649069400000|2022-04-04 10:50:00|14455.9|14454.5|14451.9|14450.5|14456.9|14455.5|14441.9|14440.5|230
1649069700000|2022-04-04 10:55:00|14451.4|14450|14452.9|14451.5|14458.9|14457.5|14450.4|14449|96
1649070000000|2022-04-04 11:00:00|14453.4|14452|14457.4|14456|14458.9|14457.5|14452.4|14451|119
1649070300000|2022-04-04 11:05:00|14457.9|14456.5|14470.9|14469.5|14473.4|14472|14457.4|14456|262
1649070600000|2022-04-04 11:10:00|14471.4|14470|14455.4|14454|14472.4|14471|14452.9|14451.5|232
1649070900000|2022-04-04 11:15:00|14454.9|14453.5|14451.4|14450|14464.4|14463|14447.4|14446|111
1649071200000|2022-04-04 11:20:00|14450.9|14449.5|14439.4|14438|14452.9|14451.5|14435.9|14434.5|221
1649071500000|2022-04-04 11:25:00|14439.9|14438.5|14445.4|14444|14445.9|14444.5|14431.4|14430|229
1649071800000|2022-04-04 11:30:00|14444.9|14443.5|14437.9|14436.5|14445.9|14444.5|14436.9|14435.5|87
1649072100000|2022-04-04 11:35:00|14438.4|14437|14438.4|14437|14442.9|14441.5|14432.9|14431.5|133
1649072400000|2022-04-04 11:40:00|14437.6|14436.2|14438.6|14437.2|14442.1|14440.7|14436.1|14434.7|46
1649072700000|2022-04-04 11:45:00|14438.1|14436.7|14439.6|14438.2|14443.1|14441.7|14436.6|14435.2|50
1649073000000|2022-04-04 11:50:00|14439.1|14437.7|14452.6|14451.2|14453.1|14451.7|14437.1|14435.7|151
1649073300000|2022-04-04 11:55:00|14453.1|14451.7|14451.1|14449.7|14460.6|14459.2|14449.6|14448.2|206
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14460.6|14459.2|14462.1|14460.7|14450.6|14449.2|115
1649073900000|2022-04-04 12:05:00|14461.1|14459.7|14445.6|14444.2|14461.1|14459.7|14441.1|14439.7|147
1649074200000|2022-04-04 12:10:00|14445.1|14443.7|14450.6|14449.2|14454.1|14452.7|14441.6|14440.2|124
1649074500000|2022-04-04 12:15:00|14450.1|14448.7|14453.1|14451.7|14462.6|14461.2|14450.1|14448.7|52
1649074800000|2022-04-04 12:20:00|14453.6|14452.2|14460.6|14459.2|14463.1|14461.7|14451.6|14450.2|99
1649075100000|2022-04-04 12:25:00|14460.1|14458.7|14450.6|14449.2|14464.6|14463.2|14447.1|14445.7|178
1649075400000|2022-04-04 12:30:00|14450.1|14448.7|14446.6|14445.2|14452.6|14451.2|14444.1|14442.7|101
1649075700000|2022-04-04 12:35:00|14446.1|14444.7|14431.6|14430.2|14449.6|14448.2|14430.1|14428.7|158
1649076000000|2022-04-04 12:40:00|14432.1|14430.7|14436.6|14435.2|14442.6|14441.2|14429.6|14428.2|144
1649076300000|2022-04-04 12:45:00|14437.1|14435.7|14424.6|14423.2|14440.6|14439.2|14424.1|14422.7|330
1649076600000|2022-04-04 12:50:00|14425.1|14423.7|14436.1|14434.7|14439.6|14438.2|14424.6|14423.2|154
1649076900000|2022-04-04 12:55:00|14435.6|14434.2|14436.6|14435.2|14438.1|14436.7|14431.6|14430.2|92
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14445.6|14444.2|14451.6|14450.2|14435.6|14434.2|146
1649077500000|2022-04-04 13:05:00|14446.1|14444.7|14449.6|14448.2|14452.6|14451.2|14442.6|14441.2|147
1649077800000|2022-04-04 13:10:00|14450.1|14448.7|14458.6|14457.2|14461.1|14459.7|14448.6|14447.2|200
1649078100000|2022-04-04 13:15:00|14458.1|14456.7|14470.6|14469.2|14470.6|14469.2|14454.6|14453.2|221
1649078400000|2022-04-04 13:20:00|14470.1|14468.7|14473.1|14471.7|14476.1|14474.7|14464.6|14463.2|235
1649078700000|2022-04-04 13:25:00|14473.6|14472.2|14464.1|14462.7|14473.6|14472.2|14462.6|14461.2|222
1649079000000|2022-04-04 13:30:00|14463.6|14462.2|14458.6|14457.2|14469.6|14468.2|14446.6|14445.2|432
1649079300000|2022-04-04 13:35:00|14458.1|14456.7|14463.6|14462.2|14471.1|14469.7|14454.1|14452.7|330
1649079600000|2022-04-04 13:40:00|14464.1|14462.7|14477.1|14475.7|14481.6|14480.2|14463.6|14462.2|334
1649079900000|2022-04-04 13:45:00|14476.6|14475.2|14481.1|14479.7|14481.1|14479.7|14469.1|14467.7|360
1649080200000|2022-04-04 13:50:00|14480.6|14479.2|14485.1|14483.7|14497.1|14495.7|14480.6|14479.2|725
1649080500000|2022-04-04 13:55:00|14486.6|14485.2|14502.6|14501.2|14504.1|14502.7|14484.6|14483.2|533
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14494.6|14493.2|14512.1|14510.7|14486.6|14485.2|870
1649081100000|2022-04-04 14:05:00|14495.1|14493.7|14484.6|14483.2|14507.6|14506.2|14482.6|14481.2|380
1649081400000|2022-04-04 14:10:00|14483.6|14482.2|14496.1|14494.7|14505.6|14504.2|14483.6|14482.2|575
1649081700000|2022-04-04 14:15:00|14496.6|14495.2|14488.6|14487.2|14497.1|14495.7|14474.1|14472.7|224
1649082000000|2022-04-04 14:20:00|14489.1|14487.7|14508.1|14506.7|14515.6|14514.2|14486.1|14484.7|449
1649082300000|2022-04-04 14:25:00|14508.6|14507.2|14524.6|14523.2|14525.1|14523.7|14501.1|14499.7|363
1649082600000|2022-04-04 14:30:00|14525.1|14523.7|14518.1|14516.7|14527.6|14526.2|14512.6|14511.2|394
1649082900000|2022-04-04 14:35:00|14518.6|14517.2|14527.6|14526.2|14533.6|14532.2|14509.1|14507.7|452
1649083200000|2022-04-04 14:40:00|14528.1|14526.7|14504.6|14503.2|14528.6|14527.2|14503.1|14501.7|316
1649083500000|2022-04-04 14:45:00|14505.1|14503.7|14522.1|14520.7|14523.6|14522.2|14499.6|14498.2|234
1649083800000|2022-04-04 14:50:00|14522.6|14521.2|14513.6|14512.2|14529.6|14528.2|14513.1|14511.7|195
1649084100000|2022-04-04 14:55:00|14514.1|14512.7|14516.1|14514.7|14522.6|14521.2|14511.1|14509.7|289
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14527.1|14525.7|14534.6|14533.2|14514.6|14513.2|391
1649084700000|2022-04-04 15:05:00|14526.6|14525.2|14533.6|14532.2|14535.1|14533.7|14521.1|14519.7|358
1649085000000|2022-04-04 15:10:00|14534.1|14532.7|14529.6|14528.2|14534.1|14532.7|14521.6|14520.2|255
1649085300000|2022-04-04 15:15:00|14530.1|14528.7|14528.1|14526.7|14531.1|14529.7|14522.1|14520.7|268
1649085600000|2022-04-04 15:20:00|14527.6|14526.2|14526.6|14525.2|14531.1|14529.7|14522.6|14521.2|322
1649085900000|2022-04-04 15:25:00|14527.1|14525.7|14536.1|14534.7|14538.6|14537.2|14519.6|14518.2|569
1649086200000|2022-04-04 15:30:00|14536.8|14534|14519.3|14516.5|14538.3|14535.5|14516.8|14514|1004
1649086500000|2022-04-04 15:35:00|14518.8|14516|14523.3|14520.5|14524.8|14522|14510.8|14508|458
1649086800000|2022-04-04 15:40:00|14523.8|14521|14526.3|14523.5|14531.3|14528.5|14518.3|14515.5|211
1649087100000|2022-04-04 15:45:00|14525.8|14523|14547.3|14544.5|14547.3|14544.5|14522.3|14519.5|285
1649087400000|2022-04-04 15:50:00|14546.8|14544|14555.3|14552.5|14555.8|14553|14541.3|14538.5|181
1649087700000|2022-04-04 15:55:00|14555.8|14553|14547.3|14544.5|14558.8|14556|14546.3|14543.5|213
1649088000000|2022-04-04 16:00:00|14547.8|14545|14539.8|14537|14550.8|14548|14538.3|14535.5|176
1649088300000|2022-04-04 16:05:00|14540.3|14537.5|14539.3|14536.5|14542.8|14540|14536.3|14533.5|91
1649088600000|2022-04-04 16:10:00|14539.8|14537|14545.3|14542.5|14546.3|14543.5|14534.8|14532|92
1649088900000|2022-04-04 16:15:00|14545.8|14543|14544.8|14542|14550.3|14547.5|14542.8|14540|86
1649089200000|2022-04-04 16:20:00|14545.3|14542.5|14539.3|14536.5|14545.3|14542.5|14536.3|14533.5|142
1649089500000|2022-04-04 16:25:00|14538.8|14536|14539.3|14536.5|14543.3|14540.5|14537.3|14534.5|54
1649089800000|2022-04-04 16:30:00|14539.8|14537|14539.3|14536.5|14543.8|14541|14536.8|14534|35
1649090100000|2022-04-04 16:35:00|14539.8|14537|14529.3|14526.5|14540.8|14538|14527.8|14525|85
1649090400000|2022-04-04 16:40:00|14528.8|14526|14527.3|14524.5|14530.8|14528|14522.3|14519.5|110
1649090700000|2022-04-04 16:45:00|14526.3|14523.5|14524.3|14521.5|14527.3|14524.5|14521.8|14519|80
1649091000000|2022-04-04 16:50:00|14524.8|14522|14529.3|14526.5|14533.3|14530.5|14523.8|14521|110
1649091300000|2022-04-04 16:55:00|14528.8|14526|14528.3|14525.5|14530.8|14528|14525.8|14523|38
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14529.8|14527|14530.8|14528|14522.3|14519.5|47
1649091900000|2022-04-04 17:05:00|14529.3|14526.5|14531.8|14529|14531.8|14529|14526.3|14523.5|45
1649092200000|2022-04-04 17:10:00|14532.3|14529.5|14526.3|14523.5|14533.8|14531|14522.8|14520|51
1649092500000|2022-04-04 17:15:00|14525.8|14523|14533.3|14530.5|14534.8|14532|14524.3|14521.5|49
1649092800000|2022-04-04 17:20:00|14532.8|14530|14530.3|14527.5|14534.8|14532|14527.8|14525|30
1649093100000|2022-04-04 17:25:00|14529.8|14527|14531.8|14529|14532.8|14530|14529.3|14526.5|42
1649093400000|2022-04-04 17:30:00|14532.3|14529.5|14533.3|14530.5|14534.8|14532|14529.8|14527|25
1649093700000|2022-04-04 17:35:00|14533.8|14531|14533.3|14530.5|14534.8|14532|14529.8|14527|19
1649094000000|2022-04-04 17:40:00|14533.8|14531|14533.3|14530.5|14535.3|14532.5|14529.8|14527|31
1649094300000|2022-04-04 17:45:00|14533.8|14531|14531.8|14529|14534.8|14532|14530.8|14528|30
1649094600000|2022-04-04 17:50:00|14532.3|14529.5|14534.3|14531.5|14539.8|14537|14531.8|14529|68
1649094900000|2022-04-04 17:55:00|14534.8|14532|14545.3|14542.5|14545.3|14542.5|14534.3|14531.5|45
1649095200000|2022-04-04 18:00:00|14544.8|14542|14543.3|14540.5|14544.8|14542|14537.8|14535|45
1649095500000|2022-04-04 18:05:00|14543.8|14541|14530.3|14527.5|14545.8|14543|14529.3|14526.5|92
1649095800000|2022-04-04 18:10:00|14529.8|14527|14535.3|14532.5|14535.3|14532.5|14526.3|14523.5|50
1649096100000|2022-04-04 18:15:00|14534.8|14532|14542.3|14539.5|14543.8|14541|14531.8|14529|44
1649096400000|2022-04-04 18:20:00|14541.8|14539|14544.3|14541.5|14545.8|14543|14540.3|14537.5|64
1649096700000|2022-04-04 18:25:00|14543.8|14541|14543.8|14541|14551.3|14548.5|14543.8|14541|104
1649097000000|2022-04-04 18:30:00|14544.3|14541.5|14545.3|14542.5|14546.8|14544|14541.8|14539|46
1649097300000|2022-04-04 18:35:00|14544.8|14542|14544.8|14542|14545.3|14542.5|14541.3|14538.5|40
1649097600000|2022-04-04 18:40:00|14544.3|14541.5|14544.8|14542|14544.8|14542|14541.3|14538.5|30
1649097900000|2022-04-04 18:45:00|14546.3|14543.5|14548.8|14546|14555.3|14552.5|14544.3|14541.5|62
1649098200000|2022-04-04 18:50:00|14549.8|14547|14552.3|14549.5|14552.3|14549.5|14544.8|14542|43
1649098500000|2022-04-04 18:55:00|14552.8|14550|14546.3|14543.5|14553.8|14551|14545.8|14543|72
1649098800000|2022-04-04 19:00:00|14546.8|14544|14548.3|14545.5|14549.3|14546.5|14542.3|14539.5|29
1649099100000|2022-04-04 19:05:00|14548.8|14546|14545.8|14543|14552.3|14549.5|14544.3|14541.5|50
1649099400000|2022-04-04 19:10:00|14546.3|14543.5|14544.3|14541.5|14550.8|14548|14540.3|14537.5|77
1649099700000|2022-04-04 19:15:00|14544.8|14542|14538.3|14535.5|14545.8|14543|14536.8|14534|81
1649100000000|2022-04-04 19:20:00|14538.8|14536|14541.8|14539|14543.8|14541|14538.3|14535.5|61
1649100300000|2022-04-04 19:25:00|14542.3|14539.5|14540.3|14537.5|14545.3|14542.5|14536.8|14534|42
1649100600000|2022-04-04 19:30:00|14539.8|14537|14546.3|14543.5|14549.3|14546.5|14538.8|14536|93
1649100900000|2022-04-04 19:35:00|14545.8|14543|14553.8|14551|14553.8|14551|14544.8|14542|91
1649101200000|2022-04-04 19:40:00|14554.3|14551.5|14543.3|14540.5|14559.3|14556.5|14543.3|14540.5|154
1649101500000|2022-04-04 19:45:00|14542.8|14540|14552.3|14549.5|14561.3|14558.5|14539.3|14536.5|174
1649101800000|2022-04-04 19:50:00|14555.3|14552.5|14559.3|14556.5|14563.8|14561|14551.3|14548.5|232
1649102100000|2022-04-04 19:55:00|14558.8|14556|14558.8|14556|14560.3|14557.5|14539.8|14537|339
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14552.3|14545.3|14567.8|14560.8|14548|14541|21
1649102700000|2022-04-04 20:05:00|14551.1|14544.1|14555.2|14548.2|14560.7|14553.7|14551|14544|0
1649103000000|2022-04-04 20:10:00|14555.8|14548.8|14551.1|14544.1|14559.5|14552.5|14551.1|14544.1|0
1649103300000|2022-04-04 20:15:00|14552.3|14545.3|14558.5|14551.5|14562.1|14555.1|14552.3|14545.3|0
1649103600000|2022-04-04 20:20:00|14559.7|14552.7|14565.2|14558.2|14565.8|14558.8|14558.5|14551.5|0
1649103900000|2022-04-04 20:25:00|14565.8|14558.8|14562|14555|14566.4|14559.4|14561.4|14554.4|0
1649104200000|2022-04-04 20:30:00|14562.1|14555.1|14563|14556|14563|14556|14559.5|14552.5|0
1649104500000|2022-04-04 20:35:00|14563.1|14556.1|14567.9|14560.9|14567.9|14560.9|14563.1|14556.1|0
1649104800000|2022-04-04 20:40:00|14568|14561|14567.2|14560.2|14569.3|14562.3|14565.6|14558.6|0
1649105100000|2022-04-04 20:45:00|14566|14559|14556.2|14549.2|14567.2|14560.2|14556.2|14549.2|0
1649105400000|2022-04-04 20:50:00|14555|14548|14558.4|14551.4|14558.5|14551.5|14552.4|14545.4|0
1649105700000|2022-04-04 20:55:00|14559.6|14552.6|14551.4|14544.4|14560.8|14553.8|14550.7|14543.7|0
1649106000000|2022-04-04 21:00:00|14552|14545|14551.9|14544.9|14552.9|14545.9|14550.8|14543.8|0
1649106300000|2022-04-04 21:05:00|14551|14544|14552.8|14545.8|14552.8|14545.8|14550.3|14543.3|0
1649106600000|2022-04-04 21:10:00|14552.2|14545.2|14552.2|14545.2|14552.5|14545.5|14550.1|14543.1|0
1649106900000|2022-04-04 21:15:00|14551.5|14544.5|14551.6|14544.6|14552.8|14545.8|14551.2|14544.2|0
1649107200000|2022-04-04 21:20:00|14551.4|14544.4|14552.5|14545.5|14552.5|14545.5|14550.3|14543.3|0
1649107500000|2022-04-04 21:25:00|14554.3|14547.3|14556.2|14549.2|14556.4|14549.4|14552.5|14545.5|0
1649107800000|2022-04-04 21:30:00|14556.4|14549.4|14554.6|14547.6|14556.4|14549.4|14554.1|14547.1|0
1649108100000|2022-04-04 21:35:00|14555.1|14548.1|14554.3|14547.3|14555.9|14548.9|14554.3|14547.3|0
1649108400000|2022-04-04 21:40:00|14554.1|14547.1|14554.3|14547.3|14555.1|14548.1|14552|14545|0
1649108700000|2022-04-04 21:45:00|14554.1|14547.1|14554.1|14547.1|14554.4|14547.4|14554.1|14547.1|0
1649109000000|2022-04-04 21:50:00|14554|14547|14554|14547|14554.2|14547.2|14554|14547|0
1649109300000|2022-04-04 21:55:00|14554.4|14547.4|14556.5|14549.5|14556.5|14549.5|14554.4|14547.4|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14551.6|14544.6|14556.1|14549.1|14548.7|14541.7|0
1649109900000|2022-04-04 22:05:00|14551|14544|14551.4|14544.4|14554|14547|14549.2|14542.2|0
1649110200000|2022-04-04 22:10:00|14550.2|14543.2|14553.5|14546.5|14554.7|14547.7|14549.6|14542.6|0
1649110500000|2022-04-04 22:15:00|14554.7|14547.7|14550.1|14543.1|14554.8|14547.8|14548.9|14541.9|0
1649110800000|2022-04-04 22:20:00|14550.6|14543.6|14548.8|14541.8|14551.3|14544.3|14548.8|14541.8|0
1649111100000|2022-04-04 22:25:00|14549.4|14542.4|14550.5|14543.5|14551.7|14544.7|14547.6|14540.6|0
1649111400000|2022-04-04 22:30:00|14549.9|14542.9|14548.8|14541.8|14550.5|14543.5|14546.9|14539.9|0
1649111700000|2022-04-04 22:35:00|14548.1|14541.1|14546.3|14539.3|14548.8|14541.8|14545.2|14538.2|0
1649112000000|2022-04-04 22:40:00|14546.2|14539.2|14546.2|14539.2|14547.4|14540.4|14545|14538|0
1649112300000|2022-04-04 22:45:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14547.4|14540.4|0
1649112600000|2022-04-04 22:50:00|14549.2|14542.2|14547.3|14540.3|14549.2|14542.2|14546.1|14539.1|0
1649112900000|2022-04-04 22:55:00|14548.5|14541.5|14548.6|14541.6|14548.6|14541.6|14547.4|14540.4|0
1649113200000|2022-04-04 23:00:00|14548|14541|14548.6|14541.6|14549.2|14542.2|14547.4|14540.4|0
1649113500000|2022-04-04 23:05:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14546.3|14539.3|0
1649113800000|2022-04-04 23:10:00|14548|14541|14546.3|14539.3|14548.6|14541.6|14546.3|14539.3|0
1649114100000|2022-04-04 23:15:00|14547.5|14540.5|14547.7|14540.7|14547.7|14540.7|14546.4|14539.4|0
1649114400000|2022-04-04 23:20:00|14546.5|14539.5|14546.6|14539.6|14547.7|14540.7|14545.3|14538.3|0
1649114700000|2022-04-04 23:25:00|14547.2|14540.2|14547.5|14540.5|14547.9|14540.9|14545.4|14538.4|0
1649115000000|2022-04-04 23:30:00|14548.1|14541.1|14554.9|14547.9|14554.9|14547.9|14547.5|14540.5|0
1649115300000|2022-04-04 23:35:00|14554.8|14547.8|14553.7|14546.7|14554.8|14547.8|14551.8|14544.8|0
1649115600000|2022-04-04 23:40:00|14552.5|14545.5|14552.5|14545.5|14553.7|14546.7|14550.2|14543.2|0
1649115900000|2022-04-04 23:45:00|14551.3|14544.3|14545.3|14538.3|14552.5|14545.5|14545.3|14538.3|0
1649116200000|2022-04-04 23:50:00|14546.5|14539.5|14545.3|14538.3|14546.5|14539.5|14544.1|14537.1|0
1649116500000|2022-04-04 23:55:00|14546.5|14539.5|14540|14533|14546.5|14539.5|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14531.6|14524.6|14541.2|14534.2|14531.5|14524.5|0
1649117100000|2022-04-05 00:05:00|14532.8|14525.8|14534.5|14527.5|14536.9|14529.9|14531.5|14524.5|0
1649117400000|2022-04-05 00:10:00|14535.1|14528.1|14535.7|14528.7|14538.7|14531.7|14533.9|14526.9|0
1649117700000|2022-04-05 00:15:00|14535.1|14528.1|14526.4|14520.4|14535.7|14528.7|14519.4|14513.4|14
1649118000000|2022-04-05 00:20:00|14533.9|14527.9|14525.4|14519.4|14533.9|14527.9|14525.4|14519.4|19
1649118300000|2022-04-05 00:25:00|14526.4|14520.4|14524.9|14518.9|14528.9|14522.9|14521.4|14515.4|6
1649118600000|2022-04-05 00:30:00|14525.4|14519.4|14527.4|14521.4|14527.9|14521.9|14521.9|14515.9|9
1649118900000|2022-04-05 00:35:00|14527.9|14521.9|14526.9|14520.9|14529.9|14523.9|14526.4|14520.4|0
1649119200000|2022-04-05 00:40:00|14525.9|14519.9|14527.9|14521.9|14527.9|14521.9|14524.9|14518.9|0
1649119500000|2022-04-05 00:45:00|14526.9|14520.9|14523.4|14517.4|14527.4|14521.4|14519.9|14513.9|3
1649119800000|2022-04-05 00:50:00|14523.9|14517.9|14526.9|14520.9|14531.4|14525.4|14521.4|14515.4|9
1649120100000|2022-04-05 00:55:00|14526.4|14520.4|14529.9|14523.9|14531.9|14525.9|14526.4|14520.4|2
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14525.4|14519.4|14537.4|14531.4|14522.9|14516.9|4
1649120700000|2022-04-05 01:05:00|14524.9|14518.9|14527.4|14521.4|14527.9|14521.9|14524.9|14518.9|2
1649121000000|2022-04-05 01:10:00|14527.9|14521.9|14528.9|14522.9|14531.9|14525.9|14527.4|14521.4|0
1649121300000|2022-04-05 01:15:00|14529.4|14523.4|14530.4|14524.4|14534.4|14528.4|14529.4|14523.4|12
1649121600000|2022-04-05 01:20:00|14530.9|14524.9|14531.4|14525.4|14536.9|14530.9|14530.9|14524.9|3
1649121900000|2022-04-05 01:25:00|14531.9|14525.9|14527.9|14521.9|14531.9|14525.9|14525.4|14519.4|3
1649122200000|2022-04-05 01:30:00|14527.4|14521.4|14528.9|14522.9|14529.9|14523.9|14526.9|14520.9|0
1649122500000|2022-04-05 01:35:00|14529.4|14523.4|14532.9|14526.9|14532.9|14526.9|14528.9|14522.9|0
1649122800000|2022-04-05 01:40:00|14532.4|14526.4|14532.4|14526.4|14532.9|14526.9|14530.9|14524.9|0
1649123100000|2022-04-05 01:45:00|14532.9|14526.9|14532.9|14526.9|14534.4|14528.4|14530.9|14524.9|1
1649123400000|2022-04-05 01:50:00|14533.4|14527.4|14545.4|14539.4|14545.4|14539.4|14533.4|14527.4|0
1649123700000|2022-04-05 01:55:00|14544.9|14538.9|14538.4|14532.4|14547.9|14541.9|14537.9|14531.9|1
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.9|14525.9|14538.9|14532.9|14531.9|14525.9|0
1649124300000|2022-04-05 02:05:00|14531.4|14525.4|14532.4|14526.4|14532.4|14526.4|14530.9|14524.9|0
1649124600000|2022-04-05 02:10:00|14532.9|14526.9|14533.9|14527.9|14535.4|14529.4|14532.9|14526.9|0
1649124900000|2022-04-05 02:15:00|14534.4|14528.4|14533.9|14527.9|14535.4|14529.4|14533.9|14527.9|0
1649125200000|2022-04-05 02:20:00|14533.4|14527.4|14534.9|14528.9|14534.9|14528.9|14528.4|14522.4|5
1649125500000|2022-04-05 02:25:00|14533.4|14527.4|14533.9|14527.9|14539.4|14533.4|14533.4|14527.4|1
1649125800000|2022-04-05 02:30:00|14533.4|14527.4|14536.9|14530.9|14536.9|14530.9|14533.4|14527.4|2
1649126100000|2022-04-05 02:35:00|14536.4|14530.4|14535.9|14529.9|14536.4|14530.4|14535.9|14529.9|0
1649126400000|2022-04-05 02:40:00|14536.4|14530.4|14535.9|14529.9|14539.4|14533.4|14535.9|14529.9|3
1649126700000|2022-04-05 02:45:00|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|2
1649127000000|2022-04-05 02:50:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14530.4|14524.4|3
1649127300000|2022-04-05 02:55:00|14530.4|14524.4|14531.4|14525.4|14531.9|14525.9|14530.4|14524.4|0
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14533.9|14527.9|14534.4|14528.4|14530.4|14524.4|5
1649127900000|2022-04-05 03:05:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14531.4|14525.4|0
1649128200000|2022-04-05 03:10:00|14531.9|14525.9|14532.9|14526.9|14534.4|14528.4|14531.4|14525.4|1
1649128500000|2022-04-05 03:15:00|14532.4|14526.4|14533.4|14527.4|14533.9|14527.9|14531.9|14525.9|0
1649128800000|2022-04-05 03:20:00|14532.9|14526.9|14532.9|14526.9|14533.4|14527.4|14531.9|14525.9|2
1649129100000|2022-04-05 03:25:00|14532.4|14526.4|14525.9|14519.9|14532.4|14526.4|14525.9|14519.9|3
1649129400000|2022-04-05 03:30:00|14526.4|14520.4|14520.4|14514.4|14526.9|14520.9|14520.4|14514.4|8
1649129700000|2022-04-05 03:35:00|14519.9|14513.9|14522.9|14516.9|14522.9|14516.9|14519.9|14513.9|3
1649130000000|2022-04-05 03:40:00|14523.4|14517.4|14525.4|14519.4|14527.4|14521.4|14523.4|14517.4|3
1649130300000|2022-04-05 03:45:00|14524.9|14518.9|14525.9|14519.9|14526.9|14520.9|14523.9|14517.9|2
1649130600000|2022-04-05 03:50:00|14526.4|14520.4|14529.4|14523.4|14531.9|14525.9|14526.4|14520.4|3
1649130900000|2022-04-05 03:55:00|14530.4|14524.4|14530.4|14524.4|14530.4|14524.4|14529.9|14523.9|2
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14529.4|14523.4|14530.4|14524.4|14529.4|14523.4|0
1649131500000|2022-04-05 04:05:00|14528.9|14522.9|14529.9|14523.9|14530.4|14524.4|14528.9|14522.9|1
1649131800000|2022-04-05 04:10:00|14530.4|14524.4|14527.4|14521.4|14531.4|14525.4|14527.4|14521.4|5
1649132100000|2022-04-05 04:15:00|14526.9|14520.9|14527.4|14521.4|14527.4|14521.4|14526.9|14520.9|1
1649132400000|2022-04-05 04:20:00|14526.9|14520.9|14530.4|14524.4|14530.4|14524.4|14526.9|14520.9|6
1649132700000|2022-04-05 04:25:00|14529.9|14523.9|14528.9|14522.9|14530.4|14524.4|14528.9|14522.9|4
1649133000000|2022-04-05 04:30:00|14529.4|14523.4|14530.4|14524.4|14533.4|14527.4|14528.9|14522.9|17
1649133300000|2022-04-05 04:35:00|14530.9|14524.9|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|7
1649133600000|2022-04-05 04:40:00|14528.9|14522.9|14529.4|14523.4|14532.4|14526.4|14528.4|14522.4|6
1649133900000|2022-04-05 04:45:00|14529.9|14523.9|14531.4|14525.4|14531.4|14525.4|14529.4|14523.4|4
1649134200000|2022-04-05 04:50:00|14531.9|14525.9|14530.9|14524.9|14531.9|14525.9|14529.4|14523.4|2
1649134500000|2022-04-05 04:55:00|14531.4|14525.4|14528.9|14522.9|14531.4|14525.4|14527.4|14521.4|10
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|11
1649135100000|2022-04-05 05:05:00|14528.9|14522.9|14524.4|14518.4|14529.4|14523.4|14523.9|14517.9|4
1649135400000|2022-04-05 05:10:00|14524.9|14518.9|14525.9|14519.9|14525.9|14519.9|14522.4|14516.4|8
1649135700000|2022-04-05 05:15:00|14526.9|14520.9|14523.9|14517.9|14529.4|14523.4|14523.4|14517.4|6
1649136000000|2022-04-05 05:20:00|14524.4|14518.4|14523.4|14517.4|14525.9|14519.9|14522.9|14516.9|4
1649136300000|2022-04-05 05:25:00|14523.9|14517.9|14528.4|14522.4|14528.4|14522.4|14523.9|14517.9|4
1649136600000|2022-04-05 05:30:00|14527.4|14521.4|14519.9|14513.9|14527.4|14521.4|14519.4|14513.4|12
1649136900000|2022-04-05 05:35:00|14519.4|14513.4|14519.9|14513.9|14520.9|14514.9|14519.4|14513.4|4
1649137200000|2022-04-05 05:40:00|14517.9|14511.9|14518.4|14512.4|14519.4|14513.4|14514.4|14508.4|20
1649137500000|2022-04-05 05:45:00|14518.9|14512.9|14518.9|14512.9|14519.4|14513.4|14517.9|14511.9|0
1649137800000|2022-04-05 05:50:00|14519.4|14513.4|14524.4|14518.4|14524.4|14518.4|14517.9|14511.9|6
1649138100000|2022-04-05 05:55:00|14522.9|14516.9|14525.4|14519.4|14528.9|14522.9|14522.9|14516.9|25
1649138400000|2022-04-05 06:00:00|14523.8|14521|14547.3|14544.5|14549.3|14546.5|14523.3|14520.5|162
1649138700000|2022-04-05 06:05:00|14545.8|14543|14535.3|14532.5|14546.3|14543.5|14535.3|14532.5|81
1649139000000|2022-04-05 06:10:00|14535.8|14533|14514.8|14512|14536.3|14533.5|14513.3|14510.5|111
1649139300000|2022-04-05 06:15:00|14515.8|14513|14502.3|14499.5|14515.8|14513|14499.8|14497|131
1649139600000|2022-04-05 06:20:00|14503.8|14501|14506.3|14503.5|14507.3|14504.5|14492.3|14489.5|97
1649139900000|2022-04-05 06:25:00|14505.8|14503|14500.8|14498|14506.3|14503.5|14495.8|14493|82
1649140200000|2022-04-05 06:30:00|14500.3|14497.5|14504.8|14502|14505.8|14503|14494.3|14491.5|100
1649140500000|2022-04-05 06:35:00|14504.3|14501.5|14492.8|14490|14504.3|14501.5|14489.3|14486.5|127
1649140800000|2022-04-05 06:40:00|14491.8|14489|14473.3|14470.5|14492.8|14490|14473.3|14470.5|189
1649141100000|2022-04-05 06:45:00|14472.8|14470|14478.3|14475.5|14479.8|14477|14467.3|14464.5|261
1649141400000|2022-04-05 06:50:00|14479.3|14476.5|14478.3|14475.5|14481.8|14479|14473.3|14470.5|141
1649141700000|2022-04-05 06:55:00|14479.3|14476.5|14477.8|14475|14482.8|14480|14467.3|14464.5|275
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14501.6|14500.2|14536.1|14534.7|14477.1|14475.7|1508
1649142300000|2022-04-05 07:05:00|14501.1|14499.7|14483.6|14482.2|14504.1|14502.7|14466.6|14465.2|537
1649142600000|2022-04-05 07:10:00|14484.6|14483.2|14491.6|14490.2|14503.6|14502.2|14466.6|14465.2|555
1649142900000|2022-04-05 07:15:00|14491.1|14489.7|14528.6|14527.2|14528.6|14527.2|14482.6|14481.2|558
1649143200000|2022-04-05 07:20:00|14528.1|14526.7|14522.6|14521.2|14537.6|14536.2|14507.6|14506.2|506
1649143500000|2022-04-05 07:25:00|14523.6|14522.2|14571.1|14569.7|14579.1|14577.7|14509.6|14508.2|1308
1649143800000|2022-04-05 07:30:00|14570.6|14569.2|14571.1|14569.7|14575.1|14573.7|14551.1|14549.7|860
1649144100000|2022-04-05 07:35:00|14570.6|14569.2|14585.1|14583.7|14605.6|14604.2|14570.6|14569.2|1105
1649144400000|2022-04-05 07:40:00|14585.6|14584.2|14589.8|14588.4|14593.3|14591.9|14578.1|14576.7|276
1649144700000|2022-04-05 07:45:00|14589.3|14587.9|14602.3|14600.9|14606.3|14604.9|14575.8|14574.4|518
1649145000000|2022-04-05 07:50:00|14601.8|14600.4|14589.3|14587.9|14601.8|14600.4|14571.8|14570.4|473
1649145300000|2022-04-05 07:55:00|14588.8|14587.4|14577.8|14576.4|14596.8|14595.4|14576.3|14574.9|341
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14564.3|14562.9|14587.8|14586.4|14564.3|14562.9|282
1649145900000|2022-04-05 08:05:00|14564.8|14563.4|14578.8|14577.4|14585.8|14584.4|14562.8|14561.4|284
1649146200000|2022-04-05 08:10:00|14579.3|14577.9|14588.3|14586.9|14591.8|14590.4|14576.8|14575.4|245
1649146500000|2022-04-05 08:15:00|14587.8|14586.4|14578.8|14577.4|14596.3|14594.9|14578.3|14576.9|231
1649146800000|2022-04-05 08:20:00|14576.8|14575.4|14573.3|14571.9|14584.3|14582.9|14569.3|14567.9|204
1649147100000|2022-04-05 08:25:00|14572.8|14571.4|14562.8|14561.4|14578.3|14576.9|14560.8|14559.4|264
1649147400000|2022-04-05 08:30:00|14562.3|14560.9|14561.8|14560.4|14565.8|14564.4|14552.8|14551.4|299
1649147700000|2022-04-05 08:35:00|14562.3|14560.9|14568.8|14567.4|14574.8|14573.4|14560.3|14558.9|132
1649148000000|2022-04-05 08:40:00|14569.3|14567.9|14572.8|14571.4|14583.3|14581.9|14567.8|14566.4|168
1649148300000|2022-04-05 08:45:00|14572.3|14570.9|14561.8|14560.4|14574.3|14572.9|14559.8|14558.4|213
1649148600000|2022-04-05 08:50:00|14561.3|14559.9|14557.8|14556.4|14565.3|14563.9|14553.8|14552.4|204
1649148900000|2022-04-05 08:55:00|14557.3|14555.9|14548.8|14547.4|14565.8|14564.4|14542.3|14540.9|322
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14549.3|14547.9|14558.3|14556.9|14544.8|14543.4|207
1649149500000|2022-04-05 09:05:00|14549.8|14548.4|14551.8|14550.4|14560.3|14558.9|14549.8|14548.4|148
1649149800000|2022-04-05 09:10:00|14552.3|14550.9|14561.8|14560.4|14562.8|14561.4|14552.3|14550.9|195
1649150100000|2022-04-05 09:15:00|14562.3|14560.9|14551.8|14550.4|14565.8|14564.4|14545.3|14543.9|186
1649150400000|2022-04-05 09:20:00|14552.3|14550.9|14539.8|14538.4|14559.3|14557.9|14536.8|14535.4|149
1649150700000|2022-04-05 09:25:00|14539.3|14537.9|14524.8|14523.4|14540.3|14538.9|14517.8|14516.4|504
1649151000000|2022-04-05 09:30:00|14524.3|14522.9|14526.8|14525.4|14534.8|14533.4|14521.8|14520.4|271
1649151300000|2022-04-05 09:35:00|14526.3|14524.9|14510.3|14508.9|14532.3|14530.9|14509.8|14508.4|260
1649151600000|2022-04-05 09:40:00|14509.8|14508.4|14497.8|14496.4|14510.3|14508.9|14495.8|14494.4|458
1649151900000|2022-04-05 09:45:00|14497.3|14495.9|14485.8|14484.4|14497.8|14496.4|14481.3|14479.9|406
1649152200000|2022-04-05 09:50:00|14486.8|14485.4|14491.3|14489.9|14501.3|14499.9|14474.8|14473.4|424
1649152500000|2022-04-05 09:55:00|14490.8|14489.4|14469.8|14468.4|14490.8|14489.4|14463.8|14462.4|513
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14485.8|14484.4|14495.3|14493.9|14459.8|14458.4|545
1649153100000|2022-04-05 10:05:00|14486.3|14484.9|14441.8|14440.4|14492.3|14490.9|14433.8|14432.4|823
1649153400000|2022-04-05 10:10:00|14440.8|14439.4|14446.8|14445.4|14457.8|14456.4|14437.3|14435.9|476
1649153700000|2022-04-05 10:15:00|14447.3|14445.9|14458.8|14457.4|14459.3|14457.9|14441.8|14440.4|376
1649154000000|2022-04-05 10:20:00|14458.3|14456.9|14428.8|14427.4|14461.3|14459.9|14418.8|14417.4|699
1649154300000|2022-04-05 10:25:00|14429.3|14427.9|14430.8|14429.4|14438.3|14436.9|14417.8|14416.4|523
1649154600000|2022-04-05 10:30:00|14431.3|14429.9|14421.8|14420.4|14441.3|14439.9|14414.8|14413.4|362
1649154900000|2022-04-05 10:35:00|14421.3|14419.9|14423.8|14422.4|14433.8|14432.4|14416.3|14414.9|314
1649155200000|2022-04-05 10:40:00|14423.3|14421.9|14450.8|14449.4|14451.8|14450.4|14420.3|14418.9|345
1649155500000|2022-04-05 10:45:00|14450.3|14448.9|14436.8|14435.4|14452.3|14450.9|14436.3|14434.9|258
1649155800000|2022-04-05 10:50:00|14437.3|14435.9|14453.8|14452.4|14456.3|14454.9|14433.8|14432.4|211
1649156100000|2022-04-05 10:55:00|14454.8|14453.4|14454.8|14453.4|14463.3|14461.9|14444.3|14442.9|315
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14438.3|14436.9|14456.3|14454.9|14435.8|14434.4|480
1649156700000|2022-04-05 11:05:00|14437.8|14436.4|14425.8|14424.4|14451.8|14450.4|14424.8|14423.4|260
1649157000000|2022-04-05 11:10:00|14425.3|14423.9|14426.8|14425.4|14430.3|14428.9|14416.8|14415.4|346
1649157300000|2022-04-05 11:15:00|14427.3|14425.9|14434.3|14432.9|14436.3|14434.9|14424.8|14423.4|132
1649157600000|2022-04-05 11:20:00|14433.8|14432.4|14436.8|14435.4|14447.3|14445.9|14432.3|14430.9|219
1649157900000|2022-04-05 11:25:00|14437.3|14435.9|14458.8|14457.4|14459.8|14458.4|14436.8|14435.4|242
1649158200000|2022-04-05 11:30:00|14459.3|14457.9|14452.3|14450.9|14461.8|14460.4|14450.8|14449.4|182
1649158500000|2022-04-05 11:35:00|14451.8|14450.4|14471.3|14469.9|14471.3|14469.9|14450.8|14449.4|198
1649158800000|2022-04-05 11:40:00|14470.8|14469.4|14485.3|14483.9|14486.3|14484.9|14470.3|14468.9|360
1649159100000|2022-04-05 11:45:00|14484.8|14483.4|14480.3|14478.9|14484.8|14483.4|14475.3|14473.9|251
1649159400000|2022-04-05 11:50:00|14479.8|14478.4|14470.3|14468.9|14482.3|14480.9|14469.8|14468.4|182
1649159700000|2022-04-05 11:55:00|14470.8|14469.4|14472.8|14471.4|14473.8|14472.4|14468.3|14466.9|152
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14478.3|14476.9|14482.8|14481.4|14468.8|14467.4|199
1649160300000|2022-04-05 12:05:00|14477.8|14476.4|14462.3|14460.9|14477.8|14476.4|14458.3|14456.9|205
1649160600000|2022-04-05 12:10:00|14461.8|14460.4|14457.3|14455.9|14464.8|14463.4|14456.8|14455.4|123
1649160900000|2022-04-05 12:15:00|14457.8|14456.4|14454.3|14452.9|14459.8|14458.4|14447.3|14445.9|251
1649161200000|2022-04-05 12:20:00|14453.8|14452.4|14437.3|14435.9|14458.8|14457.4|14436.3|14434.9|190
1649161500000|2022-04-05 12:25:00|14436.8|14435.4|14434.8|14433.4|14447.3|14445.9|14433.3|14431.9|209
1649161800000|2022-04-05 12:30:00|14435.3|14433.9|14439.3|14437.9|14443.3|14441.9|14434.3|14432.9|194
1649162100000|2022-04-05 12:35:00|14439.8|14438.4|14444.3|14442.9|14446.3|14444.9|14436.8|14435.4|189
1649162400000|2022-04-05 12:40:00|14443.8|14442.4|14436.3|14434.9|14449.8|14448.4|14429.3|14427.9|576
1649162700000|2022-04-05 12:45:00|14436.8|14435.4|14433.3|14431.9|14441.8|14440.4|14431.8|14430.4|196
1649163000000|2022-04-05 12:50:00|14433.8|14432.4|14425.8|14424.4|14437.8|14436.4|14424.3|14422.9|197
1649163300000|2022-04-05 12:55:00|14425.3|14423.9|14408.8|14407.4|14431.8|14430.4|14402.3|14400.9|498
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14420.8|14419.4|14427.3|14425.9|14408.8|14407.4|294
1649163900000|2022-04-05 13:05:00|14417.8|14416.4|14424.3|14422.9|14425.3|14423.9|14405.8|14404.4|255
1649164200000|2022-04-05 13:10:00|14423.8|14422.4|14416.3|14414.9|14426.8|14425.4|14415.3|14413.9|144
1649164500000|2022-04-05 13:15:00|14415.8|14414.4|14418.3|14416.9|14424.3|14422.9|14414.8|14413.4|176
1649164800000|2022-04-05 13:20:00|14417.8|14416.4|14410.3|14408.9|14418.8|14417.4|14403.8|14402.4|229
1649165100000|2022-04-05 13:25:00|14409.8|14408.4|14410.8|14409.4|14416.8|14415.4|14407.3|14405.9|294
1649165400000|2022-04-05 13:30:00|14411.3|14409.9|14428.3|14426.9|14436.8|14435.4|14409.8|14408.4|642
1649165700000|2022-04-05 13:35:00|14428.8|14427.4|14450.8|14449.4|14455.3|14453.9|14428.8|14427.4|779
1649166000000|2022-04-05 13:40:00|14451.3|14449.9|14446.3|14444.9|14456.3|14454.9|14441.8|14440.4|428
1649166300000|2022-04-05 13:45:00|14446.8|14445.4|14451.8|14450.4|14464.8|14463.4|14446.3|14444.9|435
1649166600000|2022-04-05 13:50:00|14452.3|14450.9|14441.3|14439.9|14452.8|14451.4|14421.8|14420.4|596
1649166900000|2022-04-05 13:55:00|14441.8|14440.4|14440.8|14439.4|14446.3|14444.9|14427.3|14425.9|432
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14445.8|14444.4|14463.8|14462.4|14435.3|14433.9|585
1649167500000|2022-04-05 14:05:00|14445.3|14443.9|14388.3|14386.9|14447.3|14445.9|14382.3|14380.9|1521
1649167800000|2022-04-05 14:10:00|14388.6|14387.2|14383.6|14382.2|14395.6|14394.2|14375.6|14374.2|609
1649168100000|2022-04-05 14:15:00|14383.1|14381.7|14359.1|14357.7|14384.1|14382.7|14357.1|14355.7|936
1649168400000|2022-04-05 14:20:00|14358.6|14357.2|14355.6|14354.2|14368.6|14367.2|14350.6|14349.2|682
1649168700000|2022-04-05 14:25:00|14355.1|14353.7|14368.6|14367.2|14374.1|14372.7|14348.1|14346.7|538
1649169000000|2022-04-05 14:30:00|14369.1|14367.7|14365.6|14364.2|14385.6|14384.2|14361.1|14359.7|616
1649169300000|2022-04-05 14:35:00|14365.1|14363.7|14356.6|14355.2|14380.1|14378.7|14354.1|14352.7|343
1649169600000|2022-04-05 14:40:00|14357.1|14355.7|14378.6|14377.2|14384.1|14382.7|14356.6|14355.2|510
1649169900000|2022-04-05 14:45:00|14379.1|14377.7|14415.6|14414.2|14416.1|14414.7|14373.1|14371.7|611
1649170200000|2022-04-05 14:50:00|14416.1|14414.7|14413.6|14412.2|14420.1|14418.7|14399.1|14397.7|439
1649170500000|2022-04-05 14:55:00|14414.1|14412.7|14404.1|14402.7|14414.1|14412.7|14399.6|14398.2|381
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14393.6|14392.2|14405.1|14403.7|14383.6|14382.2|492
1649171100000|2022-04-05 15:05:00|14394.1|14392.7|14395.1|14393.7|14400.6|14399.2|14384.6|14383.2|416
1649171400000|2022-04-05 15:10:00|14394.6|14393.2|14392.6|14391.2|14400.6|14399.2|14386.6|14385.2|361
1649171700000|2022-04-05 15:15:00|14392.1|14390.7|14384.6|14383.2|14396.6|14395.2|14381.6|14380.2|350
1649172000000|2022-04-05 15:20:00|14384.1|14382.7|14390.6|14389.2|14401.1|14399.7|14383.6|14382.2|360
1649172300000|2022-04-05 15:25:00|14390.1|14388.7|14399.6|14398.2|14403.6|14402.2|14382.6|14381.2|670
1649172600000|2022-04-05 15:30:00|14400.6|14399.2|14419.8|14417|14424.8|14422|14398.8|14396|1023
1649172900000|2022-04-05 15:35:00|14420.3|14417.5|14404.3|14401.5|14432.3|14429.5|14396.3|14393.5|751
1649173200000|2022-04-05 15:40:00|14404.8|14402|14411.3|14408.5|14419.3|14416.5|14397.3|14394.5|414
1649173500000|2022-04-05 15:45:00|14410.8|14408|14410.8|14408|14415.3|14412.5|14403.8|14401|209
1649173800000|2022-04-05 15:50:00|14410.3|14407.5|14397.3|14394.5|14415.8|14413|14393.8|14391|205
1649174100000|2022-04-05 15:55:00|14397.8|14395|14392.8|14390|14400.3|14397.5|14391.3|14388.5|171
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14391.3|14388.5|14395.3|14392.5|14379.8|14377|204
1649174700000|2022-04-05 16:05:00|14390.8|14388|14395.3|14392.5|14402.3|14399.5|14390.8|14388|88
1649175000000|2022-04-05 16:10:00|14395.8|14393|14393.3|14390.5|14396.3|14393.5|14384.8|14382|133
1649175300000|2022-04-05 16:15:00|14392.8|14390|14377.3|14374.5|14392.8|14390|14376.3|14373.5|118
1649175600000|2022-04-05 16:20:00|14376.8|14374|14379.3|14376.5|14383.8|14381|14370.8|14368|243
1649175900000|2022-04-05 16:25:00|14378.8|14376|14368.3|14365.5|14378.8|14376|14367.8|14365|149
1649176200000|2022-04-05 16:30:00|14367.8|14365|14365.8|14363|14369.3|14366.5|14362.8|14360|232
1649176500000|2022-04-05 16:35:00|14366.3|14363.5|14374.8|14372|14377.8|14375|14362.3|14359.5|157
1649176800000|2022-04-05 16:40:00|14374.3|14371.5|14373.3|14370.5|14377.3|14374.5|14371.8|14369|95
1649177100000|2022-04-05 16:45:00|14373.8|14371|14384.3|14381.5|14387.8|14385|14371.8|14369|61
1649177400000|2022-04-05 16:50:00|14383.8|14381|14394.8|14392|14399.3|14396.5|14381.3|14378.5|138
1649177700000|2022-04-05 16:55:00|14395.3|14392.5|14402.8|14400|14406.3|14403.5|14395.3|14392.5|250
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14400.3|14397.5|14404.8|14402|14396.8|14394|62
1649178300000|2022-04-05 17:05:00|14399.8|14397|14426.3|14423.5|14426.8|14424|14397.8|14395|150
1649178600000|2022-04-05 17:10:00|14426.8|14424|14423.3|14420.5|14428.3|14425.5|14419.3|14416.5|123
1649178900000|2022-04-05 17:15:00|14422.8|14420|14428.3|14425.5|14431.8|14429|14419.3|14416.5|154
1649179200000|2022-04-05 17:20:00|14427.8|14425|14422.3|14419.5|14431.8|14429|14420.8|14418|105
1649179500000|2022-04-05 17:25:00|14421.8|14419|14419.8|14417|14425.3|14422.5|14417.8|14415|49
1649179800000|2022-04-05 17:30:00|14419.3|14416.5|14407.8|14405|14419.8|14417|14404.8|14402|143
1649180100000|2022-04-05 17:35:00|14407.3|14404.5|14400.3|14397.5|14410.3|14407.5|14397.3|14394.5|101
1649180400000|2022-04-05 17:40:00|14399.8|14397|14388.3|14385.5|14400.3|14397.5|14387.8|14385|73
1649180700000|2022-04-05 17:45:00|14387.8|14385|14384.3|14381.5|14391.8|14389|14382.8|14380|147
1649181000000|2022-04-05 17:50:00|14383.8|14381|14377.8|14375|14386.8|14384|14375.8|14373|123
1649181300000|2022-04-05 17:55:00|14377.3|14374.5|14382.8|14380|14386.8|14384|14374.3|14371.5|113
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14377.3|14374.5|14386.3|14383.5|14374.8|14372|49
1649181900000|2022-04-05 18:05:00|14377.8|14375|14376.3|14373.5|14382.3|14379.5|14373.8|14371|55
1649182200000|2022-04-05 18:10:00|14376.8|14374|14382.3|14379.5|14383.8|14381|14374.3|14371.5|48
1649182500000|2022-04-05 18:15:00|14381.8|14379|14396.8|14394|14396.8|14394|14377.8|14375|78
1649182800000|2022-04-05 18:20:00|14396.3|14393.5|14398.3|14395.5|14405.3|14402.5|14391.3|14388.5|123
1649183100000|2022-04-05 18:25:00|14397.8|14395|14394.3|14391.5|14406.8|14404|14392.8|14390|79
1649183400000|2022-04-05 18:30:00|14393.8|14391|14389.3|14386.5|14395.3|14392.5|14387.3|14384.5|87
1649183700000|2022-04-05 18:35:00|14389.8|14387|14387.3|14384.5|14398.3|14395.5|14385.8|14383|35
1649184000000|2022-04-05 18:40:00|14387.8|14385|14400.3|14397.5|14401.8|14399|14384.3|14381.5|110
1649184300000|2022-04-05 18:45:00|14399.8|14397|14400.3|14397.5|14406.3|14403.5|14393.3|14390.5|69
1649184600000|2022-04-05 18:50:00|14400.8|14398|14399.3|14396.5|14405.3|14402.5|14395.8|14393|52
1649184900000|2022-04-05 18:55:00|14399.8|14397|14383.3|14380.5|14403.8|14401|14379.3|14376.5|79
1649185200000|2022-04-05 19:00:00|14383.8|14381|14372.3|14369.5|14390.8|14388|14370.8|14368|134
1649185500000|2022-04-05 19:05:00|14372.8|14370|14366.8|14364|14373.3|14370.5|14363.8|14361|127
1649185800000|2022-04-05 19:10:00|14365.8|14363|14356.3|14353.5|14368.8|14366|14352.8|14350|126
1649186100000|2022-04-05 19:15:00|14355.8|14353|14351.3|14348.5|14359.3|14356.5|14349.8|14347|141
1649186400000|2022-04-05 19:20:00|14350.8|14348|14368.3|14365.5|14369.8|14367|14348.3|14345.5|169
1649186700000|2022-04-05 19:25:00|14367.8|14365|14357.8|14355|14368.3|14365.5|14354.3|14351.5|80
1649187000000|2022-04-05 19:30:00|14358.3|14355.5|14345.3|14342.5|14358.3|14355.5|14342.3|14339.5|174
1649187300000|2022-04-05 19:35:00|14344.8|14342|14343.3|14340.5|14351.8|14349|14338.8|14336|166
1649187600000|2022-04-05 19:40:00|14343.8|14341|14356.3|14353.5|14357.3|14354.5|14341.8|14339|165
1649187900000|2022-04-05 19:45:00|14356.8|14354|14346.3|14343.5|14360.3|14357.5|14343.8|14341|209
1649188200000|2022-04-05 19:50:00|14345.8|14343|14378.8|14376|14389.8|14387|14341.8|14339|430
1649188500000|2022-04-05 19:55:00|14378.3|14375.5|14373.8|14371|14387.8|14385|14368.3|14365.5|320
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14382.3|14375.3|14385.3|14378.3|14369.4|14362.4|8
1649189100000|2022-04-05 20:05:00|14383.5|14376.5|14382.8|14375.8|14387.1|14380.1|14380.8|14373.8|0
1649189400000|2022-04-05 20:10:00|14381.6|14374.6|14375.6|14368.6|14384.1|14377.1|14375.6|14368.6|0
1649189700000|2022-04-05 20:15:00|14376.2|14369.2|14384.6|14377.6|14384.7|14377.7|14375.1|14368.1|0
1649190000000|2022-04-05 20:20:00|14381|14374|14376.8|14369.8|14382.8|14375.8|14376.8|14369.8|0
1649190300000|2022-04-05 20:25:00|14378|14371|14375.5|14368.5|14378|14371|14374.4|14367.4|0
1649190600000|2022-04-05 20:30:00|14376.7|14369.7|14380.2|14373.2|14381.6|14374.6|14376.7|14369.7|0
1649190900000|2022-04-05 20:35:00|14381.4|14374.4|14381.5|14374.5|14381.5|14374.5|14380.2|14373.2|0
1649191200000|2022-04-05 20:40:00|14382.7|14375.7|14381.7|14374.7|14384|14377|14381.5|14374.5|0
1649191500000|2022-04-05 20:45:00|14382.8|14375.8|14386.5|14379.5|14387.7|14380.7|14382.8|14375.8|0
1649191800000|2022-04-05 20:50:00|14387.7|14380.7|14391.4|14384.4|14391.4|14384.4|14385.3|14378.3|0
1649192100000|2022-04-05 20:55:00|14390.7|14383.7|14393|14386|14394|14387|14390.1|14383.1|0
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14393.9|14386.9|14395.6|14388.6|14393.2|14386.2|0
1649192700000|2022-04-05 21:05:00|14393.1|14386.1|14392|14385|14393.3|14386.3|14391.8|14384.8|0
1649193000000|2022-04-05 21:10:00|14391.7|14384.7|14393.6|14386.6|14394.4|14387.4|14391.5|14384.5|0
1649193300000|2022-04-05 21:15:00|14393.7|14386.7|14395|14388|14395.5|14388.5|14392.8|14385.8|0
1649193600000|2022-04-05 21:20:00|14394.8|14387.8|14395.5|14388.5|14396.1|14389.1|14392.9|14385.9|0
1649193900000|2022-04-05 21:25:00|14395.8|14388.8|14396.9|14389.9|14397.7|14390.7|14393.7|14386.7|0
1649194200000|2022-04-05 21:30:00|14397.1|14390.1|14394.9|14387.9|14397.4|14390.4|14393|14386|0
1649194500000|2022-04-05 21:35:00|14399.4|14392.4|14398.2|14391.2|14399.4|14392.4|14398|14391|0
1649194800000|2022-04-05 21:40:00|14398.4|14391.4|14397.7|14390.7|14398.5|14391.5|14397.7|14390.7|0
1649195100000|2022-04-05 21:45:00|14397.5|14390.5|14396.1|14389.1|14397.5|14390.5|14395.9|14388.9|0
1649195400000|2022-04-05 21:50:00|14395.8|14388.8|14395.6|14388.6|14395.8|14388.8|14395.6|14388.6|0
1649195700000|2022-04-05 21:55:00|14395.5|14388.5|14395.3|14388.3|14396.4|14389.4|14395.3|14388.3|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14385.6|14378.6|14393.5|14386.5|14385.6|14378.6|0
1649196300000|2022-04-05 22:05:00|14386.8|14379.8|14380.6|14373.6|14386.8|14379.8|14379.3|14372.3|0
1649196600000|2022-04-05 22:10:00|14381.8|14374.8|14377.5|14370.5|14382.2|14375.2|14377.5|14370.5|0
1649196900000|2022-04-05 22:15:00|14378.7|14371.7|14380.1|14373.1|14381.1|14374.1|14376.3|14369.3|0
1649197200000|2022-04-05 22:20:00|14380.7|14373.7|14373.9|14366.9|14381.3|14374.3|14373.4|14366.4|0
1649197500000|2022-04-05 22:25:00|14373.3|14366.3|14371.8|14364.8|14373.9|14366.9|14369.2|14362.2|0
1649197800000|2022-04-05 22:30:00|14372.4|14365.4|14380.3|14373.3|14381.5|14374.5|14372.4|14365.4|0
1649198100000|2022-04-05 22:35:00|14380.8|14373.8|14379.4|14372.4|14382.7|14375.7|14377|14370|0
1649198400000|2022-04-05 22:40:00|14380.6|14373.6|14384.1|14377.1|14386.5|14379.5|14380.6|14373.6|0
1649198700000|2022-04-05 22:45:00|14384.7|14377.7|14385.3|14378.3|14386.5|14379.5|14384.1|14377.1|0
1649199000000|2022-04-05 22:50:00|14386.5|14379.5|14387.7|14380.7|14388.9|14381.9|14385.3|14378.3|0
1649199300000|2022-04-05 22:55:00|14386.5|14379.5|14386.6|14379.6|14387.8|14380.8|14386.5|14379.5|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14388.1|14381.1|14390.3|14383.3|14386.7|14379.7|0
1649199900000|2022-04-05 23:05:00|14386.9|14379.9|14382|14375|14387|14380|14382|14375|0
1649200200000|2022-04-05 23:10:00|14383.2|14376.2|14379.5|14372.5|14383.2|14376.2|14379.5|14372.5|0
1649200500000|2022-04-05 23:15:00|14379.4|14372.4|14381.9|14374.9|14381.9|14374.9|14378.2|14371.2|0
1649200800000|2022-04-05 23:20:00|14383|14376|14380.7|14373.7|14383.1|14376.1|14380.7|14373.7|0
1649201100000|2022-04-05 23:25:00|14379.5|14372.5|14378.3|14371.3|14380.7|14373.7|14377.1|14370.1|0
1649201400000|2022-04-05 23:30:00|14378.8|14371.8|14381.9|14374.9|14381.9|14374.9|14378.3|14371.3|0
1649201700000|2022-04-05 23:35:00|14383.1|14376.1|14381.9|14374.9|14383.1|14376.1|14380.7|14373.7|0
1649202000000|2022-04-05 23:40:00|14382.4|14375.4|14392.7|14385.7|14393.3|14386.3|14382.4|14375.4|0
1649202300000|2022-04-05 23:45:00|14391.5|14384.5|14385.5|14378.5|14392.7|14385.7|14385.5|14378.5|0
1649202600000|2022-04-05 23:50:00|14386.7|14379.7|14386.7|14379.7|14389.1|14382.1|14385.5|14378.5|0
1649202900000|2022-04-05 23:55:00|14385.5|14378.5|14380.7|14373.7|14385.5|14378.5|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14371.2|14364.2|14379.5|14372.5|14368.7|14361.7|0
1649203500000|2022-04-06 00:05:00|14370|14363|14385.4|14378.4|14387.9|14380.9|14367.7|14360.7|0
1649203800000|2022-04-06 00:10:00|14386.6|14379.6|14389|14382|14392.6|14385.6|14386.6|14379.6|0
1649204100000|2022-04-06 00:15:00|14388.4|14381.4|14377.9|14371.9|14390.4|14384.4|14376.4|14370.4|18
1649204400000|2022-04-06 00:20:00|14378.4|14372.4|14371.4|14365.4|14378.9|14372.9|14369.9|14363.9|4
1649204700000|2022-04-06 00:25:00|14372.4|14366.4|14364.9|14358.9|14376.9|14370.9|14364.4|14358.4|10
1649205000000|2022-04-06 00:30:00|14364.4|14358.4|14356.4|14350.4|14365.4|14359.4|14355.4|14349.4|30
1649205300000|2022-04-06 00:35:00|14355.9|14349.9|14357.4|14351.4|14357.4|14351.4|14349.4|14343.4|15
1649205600000|2022-04-06 00:40:00|14356.4|14350.4|14350.9|14344.9|14356.9|14350.9|14349.4|14343.4|10
1649205900000|2022-04-06 00:45:00|14350.4|14344.4|14345.4|14339.4|14350.4|14344.4|14339.4|14333.4|14
1649206200000|2022-04-06 00:50:00|14344.9|14338.9|14343.9|14337.9|14345.4|14339.4|14342.4|14336.4|3
1649206500000|2022-04-06 00:55:00|14341.9|14335.9|14333.9|14327.9|14341.9|14335.9|14332.9|14326.9|87
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14332.4|14326.4|14333.4|14327.4|14322.4|14316.4|31
1649207100000|2022-04-06 01:05:00|14332.9|14326.9|14345.4|14339.4|14347.4|14341.4|14331.4|14325.4|10
1649207400000|2022-04-06 01:10:00|14345.9|14339.9|14341.9|14335.9|14345.9|14339.9|14339.9|14333.9|1
1649207700000|2022-04-06 01:15:00|14342.4|14336.4|14359.4|14353.4|14360.4|14354.4|14342.4|14336.4|11
1649208000000|2022-04-06 01:20:00|14358.9|14352.9|14357.4|14351.4|14359.9|14353.9|14356.4|14350.4|5
1649208300000|2022-04-06 01:25:00|14356.9|14350.9|14348.9|14342.9|14358.4|14352.4|14348.9|14342.9|15
1649208600000|2022-04-06 01:30:00|14348.4|14342.4|14340.9|14334.9|14348.4|14342.4|14338.4|14332.4|7
1649208900000|2022-04-06 01:35:00|14341.9|14335.9|14330.9|14324.9|14342.9|14336.9|14328.4|14322.4|4
1649209200000|2022-04-06 01:40:00|14330.4|14324.4|14332.4|14326.4|14332.9|14326.9|14323.4|14317.4|2
1649209500000|2022-04-06 01:45:00|14331.9|14325.9|14330.9|14324.9|14332.4|14326.4|14320.9|14314.9|9
1649209800000|2022-04-06 01:50:00|14329.9|14323.9|14328.9|14322.9|14334.9|14328.9|14326.9|14320.9|4
1649210100000|2022-04-06 01:55:00|14327.4|14321.4|14320.9|14314.9|14327.4|14321.4|14317.9|14311.9|10
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14320.9|14314.9|14324.9|14318.9|14317.9|14311.9|2
1649210700000|2022-04-06 02:05:00|14321.4|14315.4|14325.4|14319.4|14325.9|14319.9|14321.4|14315.4|0
1649211000000|2022-04-06 02:10:00|14325.9|14319.9|14321.4|14315.4|14325.9|14319.9|14320.9|14314.9|9
1649211300000|2022-04-06 02:15:00|14320.9|14314.9|14319.9|14313.9|14321.4|14315.4|14319.4|14313.4|0
1649211600000|2022-04-06 02:20:00|14320.4|14314.4|14324.4|14318.4|14325.4|14319.4|14319.9|14313.9|1
1649211900000|2022-04-06 02:25:00|14324.9|14318.9|14327.4|14321.4|14328.9|14322.9|14323.9|14317.9|0
1649212200000|2022-04-06 02:30:00|14326.9|14320.9|14330.9|14324.9|14332.4|14326.4|14324.9|14318.9|3
1649212500000|2022-04-06 02:35:00|14331.4|14325.4|14333.4|14327.4|14334.9|14328.9|14331.4|14325.4|2
1649212800000|2022-04-06 02:40:00|14333.9|14327.9|14329.4|14323.4|14333.9|14327.9|14326.4|14320.4|2
1649213100000|2022-04-06 02:45:00|14329.9|14323.9|14328.4|14322.4|14330.4|14324.4|14327.9|14321.9|0
1649213400000|2022-04-06 02:50:00|14328.9|14322.9|14331.4|14325.4|14332.4|14326.4|14326.4|14320.4|0
1649213700000|2022-04-06 02:55:00|14331.9|14325.9|14331.4|14325.4|14331.9|14325.9|14330.4|14324.4|0
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14333.4|14327.4|14335.4|14329.4|14331.4|14325.4|6
1649214300000|2022-04-06 03:05:00|14333.9|14327.9|14333.9|14327.9|14333.9|14327.9|14333.4|14327.4|0
1649214600000|2022-04-06 03:10:00|14334.4|14328.4|14333.9|14327.9|14339.4|14333.4|14330.4|14324.4|17
1649214900000|2022-04-06 03:15:00|14333.4|14327.4|14331.9|14325.9|14333.9|14327.9|14329.9|14323.9|7
1649215200000|2022-04-06 03:20:00|14331.4|14325.4|14327.4|14321.4|14332.9|14326.9|14327.4|14321.4|2
1649215500000|2022-04-06 03:25:00|14326.9|14320.9|14329.9|14323.9|14330.4|14324.4|14324.4|14318.4|5
1649215800000|2022-04-06 03:30:00|14328.4|14322.4|14327.4|14321.4|14330.4|14324.4|14325.9|14319.9|4
1649216100000|2022-04-06 03:35:00|14327.9|14321.9|14328.9|14322.9|14330.9|14324.9|14322.4|14316.4|7
1649216400000|2022-04-06 03:40:00|14329.4|14323.4|14321.9|14315.9|14330.4|14324.4|14320.9|14314.9|10
1649216700000|2022-04-06 03:45:00|14322.9|14316.9|14322.9|14316.9|14322.9|14316.9|14321.4|14315.4|1
1649217000000|2022-04-06 03:50:00|14322.4|14316.4|14330.4|14324.4|14330.4|14324.4|14322.4|14316.4|3
1649217300000|2022-04-06 03:55:00|14329.4|14323.4|14328.9|14322.9|14329.4|14323.4|14324.4|14318.4|6
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14331.4|14325.4|14331.9|14325.9|14328.4|14322.4|3
1649217900000|2022-04-06 04:05:00|14331.9|14325.9|14337.9|14331.9|14338.4|14332.4|14331.4|14325.4|7
1649218200000|2022-04-06 04:10:00|14338.4|14332.4|14341.4|14335.4|14341.4|14335.4|14336.9|14330.9|3
1649218500000|2022-04-06 04:15:00|14341.9|14335.9|14346.4|14340.4|14349.4|14343.4|14341.9|14335.9|21
1649218800000|2022-04-06 04:20:00|14346.9|14340.9|14345.4|14339.4|14346.9|14340.9|14345.4|14339.4|1
1649219100000|2022-04-06 04:25:00|14345.9|14339.9|14342.4|14336.4|14346.4|14340.4|14341.9|14335.9|1
1649219400000|2022-04-06 04:30:00|14341.4|14335.4|14338.9|14332.9|14342.4|14336.4|14338.4|14332.4|0
1649219700000|2022-04-06 04:35:00|14339.4|14333.4|14337.9|14331.9|14339.9|14333.9|14336.9|14330.9|11
1649220000000|2022-04-06 04:40:00|14338.4|14332.4|14338.9|14332.9|14341.9|14335.9|14338.4|14332.4|2
1649220300000|2022-04-06 04:45:00|14339.4|14333.4|14337.9|14331.9|14341.9|14335.9|14337.9|14331.9|8
1649220600000|2022-04-06 04:50:00|14336.4|14330.4|14335.9|14329.9|14339.9|14333.9|14334.9|14328.9|3
1649220900000|2022-04-06 04:55:00|14336.4|14330.4|14335.4|14329.4|14337.9|14331.9|14334.4|14328.4|2
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14340.4|14334.4|14340.4|14334.4|14333.9|14327.9|8
1649221500000|2022-04-06 05:05:00|14339.4|14333.4|14348.9|14342.9|14350.4|14344.4|14338.4|14332.4|12
1649221800000|2022-04-06 05:10:00|14349.4|14343.4|14346.9|14340.9|14350.4|14344.4|14345.4|14339.4|4
1649222100000|2022-04-06 05:15:00|14347.4|14341.4|14354.4|14348.4|14356.9|14350.9|14346.9|14340.9|18
1649222400000|2022-04-06 05:20:00|14354.9|14348.9|14355.9|14349.9|14356.9|14350.9|14350.4|14344.4|10
1649222700000|2022-04-06 05:25:00|14356.4|14350.4|14363.4|14357.4|14363.9|14357.9|14355.9|14349.9|43
1649223000000|2022-04-06 05:30:00|14362.9|14356.9|14365.9|14359.9|14367.9|14361.9|14362.4|14356.4|12
1649223300000|2022-04-06 05:35:00|14366.9|14360.9|14367.4|14361.4|14372.9|14366.9|14365.4|14359.4|14
1649223600000|2022-04-06 05:40:00|14368.9|14362.9|14360.9|14354.9|14372.4|14366.4|14358.4|14352.4|61
1649223900000|2022-04-06 05:45:00|14361.4|14355.4|14361.4|14355.4|14366.4|14360.4|14359.9|14353.9|7
1649224200000|2022-04-06 05:50:00|14361.9|14355.9|14362.9|14356.9|14364.9|14358.9|14361.9|14355.9|5
1649224500000|2022-04-06 05:55:00|14363.9|14357.9|14362.4|14356.4|14364.4|14358.4|14356.9|14350.9|19
1649224800000|2022-04-06 06:00:00|14360.8|14358|14377.3|14374.5|14381.3|14378.5|14355.3|14352.5|223
1649225100000|2022-04-06 06:05:00|14377.8|14375|14383.8|14381|14383.8|14381|14365.8|14363|91
1649225400000|2022-04-06 06:10:00|14384.3|14381.5|14388.3|14385.5|14391.8|14389|14383.8|14381|99
1649225700000|2022-04-06 06:15:00|14387.8|14385|14380.8|14378|14389.8|14387|14379.8|14377|89
1649226000000|2022-04-06 06:20:00|14381.3|14378.5|14378.8|14376|14385.8|14383|14372.8|14370|67
1649226300000|2022-04-06 06:25:00|14379.3|14376.5|14380.3|14377.5|14393.3|14390.5|14375.8|14373|116
1649226600000|2022-04-06 06:30:00|14380.8|14378|14394.3|14391.5|14394.3|14391.5|14375.8|14373|70
1649226900000|2022-04-06 06:35:00|14391.3|14388.5|14400.8|14398|14404.3|14401.5|14390.3|14387.5|108
1649227200000|2022-04-06 06:40:00|14400.3|14397.5|14403.8|14401|14408.8|14406|14399.8|14397|89
1649227500000|2022-04-06 06:45:00|14404.3|14401.5|14406.8|14404|14409.8|14407|14396.8|14394|81
1649227800000|2022-04-06 06:50:00|14406.3|14403.5|14393.8|14391|14406.3|14403.5|14391.8|14389|141
1649228100000|2022-04-06 06:55:00|14394.3|14391.5|14385.8|14383|14397.8|14395|14385.3|14382.5|218
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14369.6|14368.2|14412.1|14410.7|14367.1|14365.7|1427
1649228700000|2022-04-06 07:05:00|14370.6|14369.2|14410.6|14409.2|14412.1|14410.7|14354.6|14353.2|743
1649229000000|2022-04-06 07:10:00|14410.1|14408.7|14419.6|14418.2|14439.6|14438.2|14391.1|14389.7|1021
1649229300000|2022-04-06 07:15:00|14420.1|14418.7|14420.6|14419.2|14435.1|14433.7|14409.6|14408.2|480
1649229600000|2022-04-06 07:20:00|14419.6|14418.2|14402.1|14400.7|14419.6|14418.2|14400.6|14399.2|296
1649229900000|2022-04-06 07:25:00|14401.6|14400.2|14418.1|14416.7|14430.6|14429.2|14397.6|14396.2|373
1649230200000|2022-04-06 07:30:00|14418.6|14417.2|14360.6|14359.2|14424.1|14422.7|14359.6|14358.2|659
1649230500000|2022-04-06 07:35:00|14360.1|14358.7|14342.6|14341.2|14366.6|14365.2|14341.6|14340.2|882
1649230800000|2022-04-06 07:40:00|14342.1|14340.7|14307.9|14306.5|14355.6|14354.2|14303.9|14302.5|1075
1649231100000|2022-04-06 07:45:00|14307.4|14306|14273.9|14272.5|14307.4|14306|14253.9|14252.5|1639
1649231400000|2022-04-06 07:50:00|14273.4|14272|14269.9|14268.5|14285.9|14284.5|14258.9|14257.5|754
1649231700000|2022-04-06 07:55:00|14269.4|14268|14255.4|14254|14278.4|14277|14251.9|14250.5|677
1649232000000|2022-04-06 08:00:00|14256.4|14255|14272.9|14271.5|14281.4|14280|14245.9|14244.5|710
1649232300000|2022-04-06 08:05:00|14272.4|14271|14268.9|14267.5|14282.4|14281|14263.9|14262.5|480
1649232600000|2022-04-06 08:10:00|14269.4|14268|14262.9|14261.5|14269.9|14268.5|14246.4|14245|429
1649232900000|2022-04-06 08:15:00|14262.4|14261|14247.4|14246|14274.9|14273.5|14237.9|14236.5|467
1649233200000|2022-04-06 08:20:00|14247.9|14246.5|14227.9|14226.5|14247.9|14246.5|14216.4|14215|810
1649233500000|2022-04-06 08:25:00|14227.4|14226|14245.9|14244.5|14253.4|14252|14226.4|14225|368
1649233800000|2022-04-06 08:30:00|14246.4|14245|14237.9|14236.5|14262.4|14261|14233.9|14232.5|418
1649234100000|2022-04-06 08:35:00|14237.4|14236|14229.4|14228|14245.9|14244.5|14217.9|14216.5|408
1649234400000|2022-04-06 08:40:00|14228.9|14227.5|14208.9|14207.5|14234.4|14233|14206.9|14205.5|374
1649234700000|2022-04-06 08:45:00|14208.4|14207|14238.9|14237.5|14250.4|14249|14203.9|14202.5|442
1649235000000|2022-04-06 08:50:00|14239.4|14238|14243.9|14242.5|14253.4|14252|14229.9|14228.5|458
1649235300000|2022-04-06 08:55:00|14243.4|14242|14251.9|14250.5|14253.4|14252|14231.4|14230|217
1649235600000|2022-04-06 09:00:00|14252.4|14251|14244.4|14243|14267.4|14266|14243.4|14242|371
1649235900000|2022-04-06 09:05:00|14244.9|14243.5|14227.9|14226.5|14247.9|14246.5|14222.9|14221.5|214
1649236200000|2022-04-06 09:10:00|14228.4|14227|14222.9|14221.5|14240.9|14239.5|14218.4|14217|410
1649236500000|2022-04-06 09:15:00|14222.4|14221|14236.4|14235|14245.4|14244|14213.4|14212|293
1649236800000|2022-04-06 09:20:00|14235.9|14234.5|14237.9|14236.5|14238.9|14237.5|14222.9|14221.5|145
1649237100000|2022-04-06 09:25:00|14239.4|14238|14225.9|14224.5|14241.4|14240|14224.9|14223.5|176
1649237400000|2022-04-06 09:30:00|14226.4|14225|14233.4|14232|14238.4|14237|14224.9|14223.5|169
1649237700000|2022-04-06 09:35:00|14232.9|14231.5|14227.9|14226.5|14240.4|14239|14224.9|14223.5|317
1649238000000|2022-04-06 09:40:00|14228.4|14227|14225.9|14224.5|14237.9|14236.5|14209.9|14208.5|304
1649238300000|2022-04-06 09:45:00|14226.4|14225|14214.9|14213.5|14227.4|14226|14210.9|14209.5|279
1649238600000|2022-04-06 09:50:00|14214.4|14213|14227.9|14226.5|14233.9|14232.5|14210.4|14209|295
1649238900000|2022-04-06 09:55:00|14227.4|14226|14242.4|14241|14258.4|14257|14225.9|14224.5|536
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14258.9|14257.5|14260.4|14259|14242.9|14241.5|434
1649239500000|2022-04-06 10:05:00|14258.4|14257|14247.9|14246.5|14263.4|14262|14243.9|14242.5|273
1649239800000|2022-04-06 10:10:00|14248.4|14247|14210.4|14209|14249.4|14248|14202.4|14201|739
1649240100000|2022-04-06 10:15:00|14209.9|14208.5|14209.4|14208|14222.9|14221.5|14199.9|14198.5|313
1649240400000|2022-04-06 10:20:00|14209.9|14208.5|14219.4|14218|14220.4|14219|14194.4|14193|330
1649240700000|2022-04-06 10:25:00|14217.9|14216.5|14231.9|14230.5|14236.9|14235.5|14213.9|14212.5|249
1649241000000|2022-04-06 10:30:00|14231.4|14230|14215.9|14214.5|14232.4|14231|14210.4|14209|179
1649241300000|2022-04-06 10:35:00|14216.4|14215|14207.9|14206.5|14221.9|14220.5|14204.9|14203.5|448
1649241600000|2022-04-06 10:40:00|14208.4|14207|14227.4|14226|14230.4|14229|14204.9|14203.5|390
1649241900000|2022-04-06 10:45:00|14227.9|14226.5|14208.4|14207|14229.9|14228.5|14204.9|14203.5|379
1649242200000|2022-04-06 10:50:00|14208.9|14207.5|14213.4|14212|14215.4|14214|14198.9|14197.5|205
1649242500000|2022-04-06 10:55:00|14212.9|14211.5|14211.9|14210.5|14215.9|14214.5|14203.4|14202|134
1649242800000|2022-04-06 11:00:00|14211.4|14210|14202.9|14201.5|14214.4|14213|14200.9|14199.5|281
1649243100000|2022-04-06 11:05:00|14203.4|14202|14181.4|14180|14205.9|14204.5|14180.9|14179.5|481
1649243400000|2022-04-06 11:10:00|14180.9|14179.5|14175.4|14174|14191.4|14190|14173.9|14172.5|368
1649243700000|2022-04-06 11:15:00|14174.9|14173.5|14178.9|14177.5|14185.9|14184.5|14167.9|14166.5|356
1649244000000|2022-04-06 11:20:00|14178.4|14177|14164.4|14163|14184.4|14183|14163.4|14162|230
1649244300000|2022-04-06 11:25:00|14165.4|14164|14164.9|14163.5|14173.4|14172|14162.9|14161.5|234
1649244600000|2022-04-06 11:30:00|14165.4|14164|14164.4|14163|14174.4|14173|14157.4|14156|408
1649244900000|2022-04-06 11:35:00|14163.4|14162|14162.9|14161.5|14174.9|14173.5|14160.9|14159.5|277
1649245200000|2022-04-06 11:40:00|14162.2|14160.8|14145.2|14143.8|14163.2|14161.8|14143.7|14142.3|1049
1649245500000|2022-04-06 11:45:00|14145.7|14144.3|14151.2|14149.8|14157.7|14156.3|14143.7|14142.3|276
1649245800000|2022-04-06 11:50:00|14151.7|14150.3|14140.2|14138.8|14153.2|14151.8|14136.7|14135.3|415
1649246100000|2022-04-06 11:55:00|14139.7|14138.3|14136.7|14135.3|14145.7|14144.3|14129.2|14127.8|396
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14123.2|14121.8|14139.7|14138.3|14114.7|14113.3|413
1649246700000|2022-04-06 12:05:00|14122.7|14121.3|14129.2|14127.8|14133.7|14132.3|14115.7|14114.3|390
1649247000000|2022-04-06 12:10:00|14129.7|14128.3|14147.2|14145.8|14151.2|14149.8|14119.2|14117.8|722
1649247300000|2022-04-06 12:15:00|14146.7|14145.3|14152.2|14150.8|14156.2|14154.8|14136.7|14135.3|385
1649247600000|2022-04-06 12:20:00|14152.7|14151.3|14164.7|14163.3|14165.7|14164.3|14151.2|14149.8|484
1649247900000|2022-04-06 12:25:00|14164.2|14162.8|14162.2|14160.8|14168.7|14167.3|14157.7|14156.3|270
1649248200000|2022-04-06 12:30:00|14162.7|14161.3|14152.7|14151.3|14165.2|14163.8|14140.7|14139.3|364
1649248500000|2022-04-06 12:35:00|14153.2|14151.8|14139.2|14137.8|14156.2|14154.8|14138.7|14137.3|285
1649248800000|2022-04-06 12:40:00|14139.7|14138.3|14130.2|14128.8|14140.2|14138.8|14125.2|14123.8|295
1649249100000|2022-04-06 12:45:00|14130.7|14129.3|14107.2|14105.8|14138.2|14136.8|14104.7|14103.3|573
1649249400000|2022-04-06 12:50:00|14106.2|14104.8|14100.7|14099.3|14124.7|14123.3|14098.2|14096.8|888
1649249700000|2022-04-06 12:55:00|14101.2|14099.8|14118.2|14116.8|14122.7|14121.3|14098.7|14097.3|418
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14127.2|14125.8|14128.7|14127.3|14108.2|14106.8|384
1649250300000|2022-04-06 13:05:00|14126.7|14125.3|14126.7|14125.3|14134.7|14133.3|14120.2|14118.8|500
1649250600000|2022-04-06 13:10:00|14127.2|14125.8|14122.2|14120.8|14132.7|14131.3|14115.7|14114.3|381
1649250900000|2022-04-06 13:15:00|14122.7|14121.3|14127.2|14125.8|14132.7|14131.3|14121.7|14120.3|275
1649251200000|2022-04-06 13:20:00|14127.7|14126.3|14124.2|14122.8|14132.2|14130.8|14116.7|14115.3|235
1649251500000|2022-04-06 13:25:00|14123.7|14122.3|14105.2|14103.8|14124.2|14122.8|14103.7|14102.3|850
1649251800000|2022-04-06 13:30:00|14104.7|14103.3|14100.7|14099.3|14128.2|14126.8|14091.7|14090.3|830
1649252100000|2022-04-06 13:35:00|14100.2|14098.8|14090.7|14089.3|14107.2|14105.8|14087.2|14085.8|1080
1649252400000|2022-04-06 13:40:00|14090.2|14088.8|14064.2|14062.8|14094.2|14092.8|14062.2|14060.8|1118
1649252700000|2022-04-06 13:45:00|14064.7|14063.3|14059.2|14057.8|14081.2|14079.8|14058.7|14057.3|1169
1649253000000|2022-04-06 13:50:00|14059.7|14058.3|14071.7|14070.3|14083.7|14082.3|14054.7|14053.3|943
1649253300000|2022-04-06 13:55:00|14071.2|14069.8|14055.7|14054.3|14087.7|14086.3|14054.2|14052.8|690
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14040.2|14038.8|14078.2|14076.8|14039.7|14038.3|950
1649253900000|2022-04-06 14:05:00|14039.7|14038.3|14039.2|14037.8|14054.2|14052.8|14031.7|14030.3|837
1649254200000|2022-04-06 14:10:00|14038.3|14036.9|14054.3|14052.9|14056.3|14054.9|14026.8|14025.4|751
1649254500000|2022-04-06 14:15:00|14053.8|14052.4|14087.8|14086.4|14089.8|14088.4|14051.8|14050.4|700
1649254800000|2022-04-06 14:20:00|14088.3|14086.9|14093.8|14092.4|14109.3|14107.9|14080.3|14078.9|623
1649255100000|2022-04-06 14:25:00|14093.3|14091.9|14066.8|14065.4|14095.3|14093.9|14066.8|14065.4|485
1649255400000|2022-04-06 14:30:00|14066.3|14064.9|14082.3|14080.9|14098.3|14096.9|14066.3|14064.9|541
1649255700000|2022-04-06 14:35:00|14082.8|14081.4|14104.3|14102.9|14104.8|14103.4|14082.3|14080.9|371
1649256000000|2022-04-06 14:40:00|14103.8|14102.4|14115.3|14113.9|14117.8|14116.4|14094.8|14093.4|589
1649256300000|2022-04-06 14:45:00|14114.8|14113.4|14120.3|14118.9|14126.8|14125.4|14105.8|14104.4|657
1649256600000|2022-04-06 14:50:00|14120.8|14119.4|14104.8|14103.4|14121.8|14120.4|14101.8|14100.4|721
1649256900000|2022-04-06 14:55:00|14105.3|14103.9|14095.3|14093.9|14111.8|14110.4|14094.3|14092.9|475
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14107.3|14105.9|14116.8|14115.4|14090.8|14089.4|506
1649257500000|2022-04-06 15:05:00|14106.8|14105.4|14119.3|14117.9|14120.8|14119.4|14101.3|14099.9|559
1649257800000|2022-04-06 15:10:00|14118.8|14117.4|14120.8|14119.4|14127.3|14125.9|14113.3|14111.9|416
1649258100000|2022-04-06 15:15:00|14121.3|14119.9|14121.8|14120.4|14132.8|14131.4|14115.3|14113.9|518
1649258400000|2022-04-06 15:20:00|14122.3|14120.9|14145.8|14144.4|14151.8|14150.4|14120.8|14119.4|774
1649258700000|2022-04-06 15:25:00|14146.3|14144.9|14140.8|14139.4|14146.8|14145.4|14125.8|14124.4|1448
1649259000000|2022-04-06 15:30:00|14141.5|14138.7|14149|14146.2|14152.5|14149.7|14134.5|14131.7|1554
1649259300000|2022-04-06 15:35:00|14150|14147.2|14136|14133.2|14153.5|14150.7|14128|14125.2|936
1649259600000|2022-04-06 15:40:00|14135.5|14132.7|14137|14134.2|14145|14142.2|14129|14126.2|371
1649259900000|2022-04-06 15:45:00|14137.5|14134.7|14153|14150.2|14159|14156.2|14128.5|14125.7|326
1649260200000|2022-04-06 15:50:00|14152.5|14149.7|14155.5|14152.7|14164|14161.2|14147|14144.2|738
1649260500000|2022-04-06 15:55:00|14155|14152.2|14155|14152.2|14163.5|14160.7|14152.5|14149.7|191
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14159.5|14156.7|14164|14161.2|14149.5|14146.7|178
1649261100000|2022-04-06 16:05:00|14160|14157.2|14162|14159.2|14172.5|14169.7|14158.5|14155.7|405
1649261400000|2022-04-06 16:10:00|14161.5|14158.7|14152|14149.2|14164|14161.2|14151.5|14148.7|198
1649261700000|2022-04-06 16:15:00|14151.5|14148.7|14139|14136.2|14154|14151.2|14138.5|14135.7|242
1649262000000|2022-04-06 16:20:00|14138|14135.2|14134.5|14131.7|14140.5|14137.7|14127.5|14124.7|176
1649262300000|2022-04-06 16:25:00|14135|14132.2|14130.5|14127.7|14137.5|14134.7|14128.5|14125.7|109
1649262600000|2022-04-06 16:30:00|14131.5|14128.7|14136.5|14133.7|14138|14135.2|14125.5|14122.7|143
1649262900000|2022-04-06 16:35:00|14136|14133.2|14132.5|14129.7|14137.5|14134.7|14130|14127.2|108
1649263200000|2022-04-06 16:40:00|14131|14128.2|14132.5|14129.7|14134.5|14131.7|14128.5|14125.7|85
1649263500000|2022-04-06 16:45:00|14132|14129.2|14130|14127.2|14134|14131.2|14121.5|14118.7|133
1649263800000|2022-04-06 16:50:00|14129.5|14126.7|14128|14125.2|14130|14127.2|14122|14119.2|94
1649264100000|2022-04-06 16:55:00|14128.5|14125.7|14129.5|14126.7|14131.5|14128.7|14125.5|14122.7|52
1649264400000|2022-04-06 17:00:00|14129|14126.2|14129|14126.2|14131|14128.2|14125.5|14122.7|85
1649264700000|2022-04-06 17:05:00|14129.5|14126.7|14134|14131.2|14139.5|14136.7|14128|14125.2|88
1649265000000|2022-04-06 17:10:00|14133.5|14130.7|14141|14138.2|14141.5|14138.7|14132.5|14129.7|61
1649265300000|2022-04-06 17:15:00|14139.5|14136.7|14137|14134.2|14150|14147.2|14136.5|14133.7|115
1649265600000|2022-04-06 17:20:00|14136.5|14133.7|14155.5|14152.7|14155.5|14152.7|14135.5|14132.7|94
1649265900000|2022-04-06 17:25:00|14155|14152.2|14156|14153.2|14159|14156.2|14149|14146.2|93
1649266200000|2022-04-06 17:30:00|14155.5|14152.7|14159|14156.2|14162.5|14159.7|14149.5|14146.7|117
1649266500000|2022-04-06 17:35:00|14159.5|14156.7|14160|14157.2|14163.5|14160.7|14151|14148.2|70
1649266800000|2022-04-06 17:40:00|14160.5|14157.7|14166|14163.2|14173|14170.2|14156|14153.2|169
1649267100000|2022-04-06 17:45:00|14165.5|14162.7|14171|14168.2|14171.5|14168.7|14153.5|14150.7|138
1649267400000|2022-04-06 17:50:00|14170.5|14167.7|14163.5|14160.7|14172.5|14169.7|14161|14158.2|120
1649267700000|2022-04-06 17:55:00|14163|14160.2|14139.5|14136.7|14164.5|14161.7|14139.5|14136.7|125
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14168|14165.2|14194.5|14191.7|14130|14127.2|543
1649268300000|2022-04-06 18:05:00|14168.5|14165.7|14130.5|14127.7|14169|14166.2|14124|14121.2|275
1649268600000|2022-04-06 18:10:00|14130|14127.2|14101|14098.2|14132.5|14129.7|14098|14095.2|307
1649268900000|2022-04-06 18:15:00|14100.5|14097.7|14092.5|14089.7|14101|14098.2|14076|14073.2|363
1649269200000|2022-04-06 18:20:00|14092|14089.2|14111.5|14108.7|14115.5|14112.7|14088|14085.2|272
1649269500000|2022-04-06 18:25:00|14112|14109.2|14117.5|14114.7|14131|14128.2|14105|14102.2|203
1649269800000|2022-04-06 18:30:00|14117|14114.2|14161|14158.2|14173.5|14170.7|14112.5|14109.7|263
1649270100000|2022-04-06 18:35:00|14160.5|14157.7|14155|14152.2|14176|14173.2|14143.5|14140.7|278
1649270400000|2022-04-06 18:40:00|14155.5|14152.7|14164|14161.2|14175.5|14172.7|14149|14146.2|217
1649270700000|2022-04-06 18:45:00|14164.5|14161.7|14155|14152.2|14179|14176.2|14149.5|14146.7|156
1649271000000|2022-04-06 18:50:00|14154.5|14151.7|14176.5|14173.7|14184.5|14181.7|14154.5|14151.7|212
1649271300000|2022-04-06 18:55:00|14177|14174.2|14196|14193.2|14197|14194.2|14176|14173.2|372
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14205|14202.2|14213|14210.2|14196|14193.2|238
1649271900000|2022-04-06 19:05:00|14205.5|14202.7|14187|14184.2|14205.5|14202.7|14176|14173.2|188
1649272200000|2022-04-06 19:10:00|14186.5|14183.7|14194|14191.2|14202|14199.2|14179|14176.2|136
1649272500000|2022-04-06 19:15:00|14194.5|14191.7|14173|14170.2|14204.5|14201.7|14173|14170.2|197
1649272800000|2022-04-06 19:20:00|14173.5|14170.7|14151|14148.2|14176.5|14173.7|14149.5|14146.7|110
1649273100000|2022-04-06 19:25:00|14153|14150.2|14139|14136.2|14155.5|14152.7|14136|14133.2|223
1649273400000|2022-04-06 19:30:00|14138.5|14135.7|14135|14132.2|14149.5|14146.7|14127|14124.2|216
1649273700000|2022-04-06 19:35:00|14134.5|14131.7|14157|14154.2|14160|14157.2|14129.5|14126.7|180
1649274000000|2022-04-06 19:40:00|14156.5|14153.7|14156.5|14153.7|14165|14162.2|14142|14139.2|202
1649274300000|2022-04-06 19:45:00|14157|14154.2|14173|14170.2|14185|14182.2|14150|14147.2|160
1649274600000|2022-04-06 19:50:00|14173.5|14170.7|14151|14148.2|14181|14178.2|14148|14145.2|275
1649274900000|2022-04-06 19:55:00|14151.5|14148.7|14148.5|14145.7|14176.5|14173.7|14132|14129.2|389
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14144.8|14137.8|14149.6|14142.6|14127.5|14120.5|1178
1649275500000|2022-04-06 20:05:00|14143.7|14136.7|14152.9|14145.9|14156.5|14149.5|14143.7|14136.7|0
1649275800000|2022-04-06 20:10:00|14153.5|14146.5|14141.4|14134.4|14157.1|14150.1|14141.4|14134.4|0
1649276100000|2022-04-06 20:15:00|14142.6|14135.6|14142.6|14135.6|14145|14138|14127|14120|0
1649276400000|2022-04-06 20:20:00|14143.8|14136.8|14138.7|14131.7|14145|14138|14136.3|14129.3|0
1649276700000|2022-04-06 20:25:00|14139.3|14132.3|14142.3|14135.3|14144.7|14137.7|14138.7|14131.7|0
1649277000000|2022-04-06 20:30:00|14142.9|14135.9|14141.3|14134.3|14144.7|14137.7|14141.1|14134.1|0
1649277300000|2022-04-06 20:35:00|14143|14136|14134.2|14127.2|14143.7|14136.7|14129.5|14122.5|0
1649277600000|2022-04-06 20:40:00|14133.6|14126.6|14131.7|14124.7|14136.6|14129.6|14131.7|14124.7|0
1649277900000|2022-04-06 20:45:00|14131.6|14124.6|14136.4|14129.4|14137.5|14130.5|14131.5|14124.5|0
1649278200000|2022-04-06 20:50:00|14137.6|14130.6|14127.9|14120.9|14137.6|14130.6|14127.6|14120.6|0
1649278500000|2022-04-06 20:55:00|14129.1|14122.1|14127.7|14120.7|14130.9|14123.9|14126.8|14119.8|0
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14129.3|14122.3|14130.3|14123.3|14126.7|14119.7|0
1649279100000|2022-04-06 21:05:00|14129.4|14122.4|14135.2|14128.2|14135.4|14128.4|14129.4|14122.4|0
1649279400000|2022-04-06 21:10:00|14135.3|14128.3|14135.2|14128.2|14136|14129|14133.8|14126.8|0
1649279700000|2022-04-06 21:15:00|14135.9|14128.9|14136|14129|14136|14129|14135.6|14128.6|0
1649280000000|2022-04-06 21:20:00|14136.1|14129.1|14135.8|14128.8|14136.3|14129.3|14135.4|14128.4|0
1649280300000|2022-04-06 21:25:00|14135.9|14128.9|14135.2|14128.2|14136.3|14129.3|14135.2|14128.2|0
1649280600000|2022-04-06 21:30:00|14135|14128|14132.3|14125.3|14135|14128|14130.8|14123.8|0
1649280900000|2022-04-06 21:35:00|14132.7|14125.7|14132.4|14125.4|14133|14126|14132|14125|0
1649281200000|2022-04-06 21:40:00|14132.3|14125.3|14133.2|14126.2|14133.2|14126.2|14132.1|14125.1|0
1649281500000|2022-04-06 21:45:00|14133.1|14126.1|14134.8|14127.8|14134.8|14127.8|14132.6|14125.6|0
1649281800000|2022-04-06 21:50:00|14133.4|14126.4|14133.8|14126.8|14134.1|14127.1|14133.1|14126.1|0
1649282100000|2022-04-06 21:55:00|14133.9|14126.9|14134.4|14127.4|14134.4|14127.4|14133|14126|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14146|14139|14146|14139|14131.1|14124.1|0
1649282700000|2022-04-06 22:05:00|14147.2|14140.2|14152.2|14145.2|14154.4|14147.4|14144.8|14137.8|0
1649283000000|2022-04-06 22:10:00|14153.4|14146.4|14152.6|14145.6|14153.9|14146.9|14150.3|14143.3|0
1649283300000|2022-04-06 22:15:00|14155|14148|14149.4|14142.4|14157.4|14150.4|14149.4|14142.4|0
1649283600000|2022-04-06 22:20:00|14150.6|14143.6|14149.4|14142.4|14151.8|14144.8|14148.2|14141.2|0
1649283900000|2022-04-06 22:25:00|14150.5|14143.5|14149|14142|14150.5|14143.5|14145.8|14138.8|0
1649284200000|2022-04-06 22:30:00|14149.6|14142.6|14158.9|14151.9|14158.9|14151.9|14149.6|14142.6|0
1649284500000|2022-04-06 22:35:00|14159.5|14152.5|14156.7|14149.7|14160.3|14153.3|14155.4|14148.4|0
1649284800000|2022-04-06 22:40:00|14157.2|14150.2|14158.1|14151.1|14159|14152|14148.6|14141.6|0
1649285100000|2022-04-06 22:45:00|14158.6|14151.6|14154.1|14147.1|14159.3|14152.3|14154.1|14147.1|0
1649285400000|2022-04-06 22:50:00|14152.9|14145.9|14148.2|14141.2|14154.7|14147.7|14144.6|14137.6|0
1649285700000|2022-04-06 22:55:00|14147|14140|14150.5|14143.5|14152.9|14145.9|14147|14140|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14143.4|14136.4|14154.1|14147.1|14143.4|14136.4|0
1649286300000|2022-04-06 23:05:00|14142.2|14135.2|14143.3|14136.3|14144.5|14137.5|14139.7|14132.7|0
1649286600000|2022-04-06 23:10:00|14143.4|14136.4|14142.2|14135.2|14145.7|14138.7|14139.7|14132.7|0
1649286900000|2022-04-06 23:15:00|14143.4|14136.4|14143.3|14136.3|14145.1|14138.1|14142.2|14135.2|0
1649287200000|2022-04-06 23:20:00|14142.7|14135.7|14145.7|14138.7|14148.1|14141.1|14142.7|14135.7|0
1649287500000|2022-04-06 23:25:00|14144.5|14137.5|14144.5|14137.5|14145.7|14138.7|14142.1|14135.1|0
1649287800000|2022-04-06 23:30:00|14143.3|14136.3|14130|14123|14145.7|14138.7|14126.4|14119.4|0
1649288100000|2022-04-06 23:35:00|14128.8|14121.8|14111.1|14104.1|14130|14123|14108.7|14101.7|0
1649288400000|2022-04-06 23:40:00|14111.7|14104.7|14111.6|14104.6|14114.7|14107.7|14107.5|14100.5|0
1649288700000|2022-04-06 23:45:00|14111.1|14104.1|14106.7|14099.7|14113.5|14106.5|14106.3|14099.3|0
1649289000000|2022-04-06 23:50:00|14105.6|14098.6|14098.3|14091.3|14108|14101|14092.3|14085.3|0
1649289300000|2022-04-06 23:55:00|14098.4|14091.4|14090.7|14083.7|14098.4|14091.4|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14099.8|14092.8|14102.2|14095.2|14078.1|14071.1|0
1649289900000|2022-04-07 00:05:00|14100.9|14093.9|14092.1|14085.1|14102.1|14095.1|14092.1|14085.1|0
1649290200000|2022-04-07 00:10:00|14091.5|14084.5|14091.5|14084.5|14102.2|14095.2|14089.2|14082.2|0
1649290500000|2022-04-07 00:15:00|14092.7|14085.7|14079.6|14073.6|14097.5|14090.5|14077.1|14071.1|93
1649290800000|2022-04-07 00:20:00|14081.1|14075.1|14085.1|14079.1|14091.1|14085.1|14080.1|14074.1|19
1649291100000|2022-04-07 00:25:00|14086.1|14080.1|14092.6|14086.6|14092.6|14086.6|14082.1|14076.1|3
1649291400000|2022-04-07 00:30:00|14092.1|14086.1|14085.1|14079.1|14092.1|14086.1|14082.1|14076.1|10
1649291700000|2022-04-07 00:35:00|14084.6|14078.6|14080.1|14074.1|14084.6|14078.6|14078.1|14072.1|5
1649292000000|2022-04-07 00:40:00|14081.1|14075.1|14093.1|14087.1|14093.1|14087.1|14081.1|14075.1|6
1649292300000|2022-04-07 00:45:00|14092.6|14086.6|14086.1|14080.1|14093.1|14087.1|14083.1|14077.1|7
1649292600000|2022-04-07 00:50:00|14086.6|14080.6|14095.1|14089.1|14096.6|14090.6|14085.6|14079.6|4
1649292900000|2022-04-07 00:55:00|14095.6|14089.6|14095.6|14089.6|14096.1|14090.1|14091.1|14085.1|3
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14093.1|14087.1|14095.6|14089.6|14088.1|14082.1|5
1649293500000|2022-04-07 01:05:00|14093.6|14087.6|14106.1|14100.1|14106.1|14100.1|14093.6|14087.6|7
1649293800000|2022-04-07 01:10:00|14106.6|14100.6|14109.6|14103.6|14110.1|14104.1|14103.1|14097.1|22
1649294100000|2022-04-07 01:15:00|14109.1|14103.1|14110.1|14104.1|14112.6|14106.6|14107.1|14101.1|3
1649294400000|2022-04-07 01:20:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14105.1|14099.1|3
1649294700000|2022-04-07 01:25:00|14105.1|14099.1|14101.1|14095.1|14106.1|14100.1|14100.1|14094.1|5
1649295000000|2022-04-07 01:30:00|14100.1|14094.1|14107.6|14101.6|14107.6|14101.6|14095.6|14089.6|7
1649295300000|2022-04-07 01:35:00|14107.1|14101.1|14112.6|14106.6|14113.1|14107.1|14106.6|14100.6|4
1649295600000|2022-04-07 01:40:00|14112.1|14106.1|14131.6|14125.6|14131.6|14125.6|14111.6|14105.6|12
1649295900000|2022-04-07 01:45:00|14132.1|14126.1|14131.6|14125.6|14140.1|14134.1|14131.6|14125.6|8
1649296200000|2022-04-07 01:50:00|14132.1|14126.1|14128.6|14122.6|14132.1|14126.1|14125.6|14119.6|1
1649296500000|2022-04-07 01:55:00|14129.1|14123.1|14118.1|14112.1|14131.6|14125.6|14117.6|14111.6|14
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14114.6|14108.6|14123.1|14117.1|14114.1|14108.1|3
1649297100000|2022-04-07 02:05:00|14113.6|14107.6|14114.6|14108.6|14118.6|14112.6|14112.1|14106.1|4
1649297400000|2022-04-07 02:10:00|14115.1|14109.1|14113.1|14107.1|14116.6|14110.6|14112.6|14106.6|0
1649297700000|2022-04-07 02:15:00|14112.6|14106.6|14109.6|14103.6|14112.6|14106.6|14106.1|14100.1|4
1649298000000|2022-04-07 02:20:00|14110.1|14104.1|14110.1|14104.1|14113.6|14107.6|14109.1|14103.1|0
1649298300000|2022-04-07 02:25:00|14113.6|14107.6|14111.6|14105.6|14114.1|14108.1|14110.1|14104.1|6
1649298600000|2022-04-07 02:30:00|14111.1|14105.1|14118.6|14112.6|14121.1|14115.1|14110.6|14104.6|4
1649298900000|2022-04-07 02:35:00|14118.1|14112.1|14104.1|14098.1|14118.1|14112.1|14104.1|14098.1|5
1649299200000|2022-04-07 02:40:00|14103.6|14097.6|14104.6|14098.6|14105.1|14099.1|14102.1|14096.1|4
1649299500000|2022-04-07 02:45:00|14105.1|14099.1|14104.6|14098.6|14105.1|14099.1|14104.1|14098.1|0
1649299800000|2022-04-07 02:50:00|14105.1|14099.1|14106.1|14100.1|14110.1|14104.1|14105.1|14099.1|3
1649300100000|2022-04-07 02:55:00|14107.1|14101.1|14104.6|14098.6|14110.1|14104.1|14104.6|14098.6|3
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14103.6|14097.6|14108.6|14102.6|14103.6|14097.6|1
1649300700000|2022-04-07 03:05:00|14103.1|14097.1|14107.1|14101.1|14107.1|14101.1|14099.6|14093.6|7
1649301000000|2022-04-07 03:10:00|14105.1|14099.1|14106.6|14100.6|14106.6|14100.6|14102.1|14096.1|3
1649301300000|2022-04-07 03:15:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14101.6|14095.6|11
1649301600000|2022-04-07 03:20:00|14105.6|14099.6|14105.6|14099.6|14106.6|14100.6|14105.6|14099.6|4
1649301900000|2022-04-07 03:25:00|14105.1|14099.1|14101.1|14095.1|14105.6|14099.6|14098.1|14092.1|9
1649302200000|2022-04-07 03:30:00|14101.6|14095.6|14100.6|14094.6|14104.6|14098.6|14099.1|14093.1|12
1649302500000|2022-04-07 03:35:00|14101.1|14095.1|14099.1|14093.1|14103.1|14097.1|14099.1|14093.1|6
1649302800000|2022-04-07 03:40:00|14098.6|14092.6|14097.1|14091.1|14099.1|14093.1|14094.1|14088.1|16
1649303100000|2022-04-07 03:45:00|14097.6|14091.6|14102.1|14096.1|14102.6|14096.6|14097.1|14091.1|5
1649303400000|2022-04-07 03:50:00|14101.6|14095.6|14098.6|14092.6|14101.6|14095.6|14098.1|14092.1|0
1649303700000|2022-04-07 03:55:00|14099.1|14093.1|14094.6|14088.6|14099.1|14093.1|14093.6|14087.6|11
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14096.1|14090.1|14096.1|14090.1|14093.1|14087.1|2
1649304300000|2022-04-07 04:05:00|14095.6|14089.6|14095.6|14089.6|14097.6|14091.6|14095.6|14089.6|4
1649304600000|2022-04-07 04:10:00|14095.1|14089.1|14094.1|14088.1|14095.1|14089.1|14091.6|14085.6|10
1649304900000|2022-04-07 04:15:00|14093.6|14087.6|14095.1|14089.1|14095.6|14089.6|14093.1|14087.1|2
1649305200000|2022-04-07 04:20:00|14094.6|14088.6|14092.1|14086.1|14094.6|14088.6|14092.1|14086.1|0
1649305500000|2022-04-07 04:25:00|14091.6|14085.6|14091.6|14085.6|14091.6|14085.6|14083.1|14077.1|7
1649305800000|2022-04-07 04:30:00|14092.1|14086.1|14097.1|14091.1|14099.1|14093.1|14091.6|14085.6|3
1649306100000|2022-04-07 04:35:00|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|0
1649306400000|2022-04-07 04:40:00|14097.1|14091.1|14097.1|14091.1|14097.6|14091.6|14097.1|14091.1|0
1649306700000|2022-04-07 04:45:00|14097.6|14091.6|14099.6|14093.6|14100.1|14094.1|14095.1|14089.1|2
1649307000000|2022-04-07 04:50:00|14100.1|14094.1|14099.1|14093.1|14101.1|14095.1|14097.1|14091.1|1
1649307300000|2022-04-07 04:55:00|14098.6|14092.6|14095.6|14089.6|14098.6|14092.6|14094.6|14088.6|1
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14086.1|14080.1|14098.6|14092.6|14082.6|14076.6|14
1649307900000|2022-04-07 05:05:00|14085.6|14079.6|14091.1|14085.1|14091.1|14085.1|14080.1|14074.1|11
1649308200000|2022-04-07 05:10:00|14091.6|14085.6|14096.6|14090.6|14097.6|14091.6|14088.1|14082.1|13
1649308500000|2022-04-07 05:15:00|14097.1|14091.1|14092.6|14086.6|14099.6|14093.6|14091.1|14085.1|13
1649308800000|2022-04-07 05:20:00|14093.1|14087.1|14087.6|14081.6|14096.6|14090.6|14084.1|14078.1|6
1649309100000|2022-04-07 05:25:00|14087.1|14081.1|14084.6|14078.6|14087.6|14081.6|14083.6|14077.6|5
1649309400000|2022-04-07 05:30:00|14084.1|14078.1|14089.6|14083.6|14098.6|14092.6|14084.1|14078.1|20
1649309700000|2022-04-07 05:35:00|14090.1|14084.1|14100.1|14094.1|14100.1|14094.1|14087.6|14081.6|9
1649310000000|2022-04-07 05:40:00|14099.6|14093.6|14092.6|14086.6|14104.6|14098.6|14092.6|14086.6|7
1649310300000|2022-04-07 05:45:00|14094.1|14088.1|14112.1|14106.1|14114.6|14108.6|14094.1|14088.1|24
1649310600000|2022-04-07 05:50:00|14112.6|14106.6|14114.1|14108.1|14117.1|14111.1|14108.1|14102.1|18
1649310900000|2022-04-07 05:55:00|14113.6|14107.6|14110.1|14104.1|14116.6|14110.6|14108.1|14102.1|12
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14111.5|14108.7|14119|14116.2|14093|14090.2|161
1649311500000|2022-04-07 06:05:00|14112.5|14109.7|14130.5|14127.7|14138|14135.2|14106.5|14103.7|231
1649311800000|2022-04-07 06:10:00|14130|14127.2|14129|14126.2|14145.5|14142.7|14127.5|14124.7|138
1649312100000|2022-04-07 06:15:00|14128.5|14125.7|14140.5|14137.7|14146|14143.2|14128.5|14125.7|205
1649312400000|2022-04-07 06:20:00|14140|14137.2|14149.5|14146.7|14154|14151.2|14129.5|14126.7|183
1649312700000|2022-04-07 06:25:00|14149|14146.2|14176|14173.2|14180|14177.2|14146|14143.2|452
1649313000000|2022-04-07 06:30:00|14175.5|14172.7|14166|14163.2|14189.5|14186.7|14159.5|14156.7|372
1649313300000|2022-04-07 06:35:00|14165.5|14162.7|14173.5|14170.7|14176.5|14173.7|14161.5|14158.7|161
1649313600000|2022-04-07 06:40:00|14174|14171.2|14194.5|14191.7|14198|14195.2|14174|14171.2|211
1649313900000|2022-04-07 06:45:00|14194|14191.2|14182|14179.2|14202.5|14199.7|14181.5|14178.7|289
1649314200000|2022-04-07 06:50:00|14181.5|14178.7|14185.5|14182.7|14194|14191.2|14175.5|14172.7|208
1649314500000|2022-04-07 06:55:00|14185|14182.2|14188|14185.2|14200.5|14197.7|14176.5|14173.7|391
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14198.8|14197.4|14214.3|14212.9|14179.3|14177.9|1049
1649315100000|2022-04-07 07:05:00|14199.8|14198.4|14199.3|14197.9|14211.3|14209.9|14182.8|14181.4|616
1649315400000|2022-04-07 07:10:00|14198.3|14196.9|14218.3|14216.9|14236.8|14235.4|14198.3|14196.9|1110
1649315700000|2022-04-07 07:15:00|14217.8|14216.4|14199.3|14197.9|14226.3|14224.9|14195.3|14193.9|436
1649316000000|2022-04-07 07:20:00|14199.8|14198.4|14233.3|14231.9|14238.8|14237.4|14196.8|14195.4|655
1649316300000|2022-04-07 07:25:00|14232.8|14231.4|14207.3|14205.9|14240.3|14238.9|14206.8|14205.4|554
1649316600000|2022-04-07 07:30:00|14207.8|14206.4|14189.3|14187.9|14209.3|14207.9|14161.8|14160.4|902
1649316900000|2022-04-07 07:35:00|14189.8|14188.4|14185.3|14183.9|14200.3|14198.9|14180.3|14178.9|462
1649317200000|2022-04-07 07:40:00|14185.1|14183.7|14163.1|14161.7|14188.6|14187.2|14161.6|14160.2|427
1649317500000|2022-04-07 07:45:00|14163.6|14162.2|14185.6|14184.2|14194.1|14192.7|14160.6|14159.2|407
1649317800000|2022-04-07 07:50:00|14186.1|14184.7|14185.1|14183.7|14197.6|14196.2|14182.6|14181.2|288
1649318100000|2022-04-07 07:55:00|14185.6|14184.2|14158.1|14156.7|14185.6|14184.2|14143.6|14142.2|560
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14128.6|14127.2|14161.1|14159.7|14126.1|14124.7|868
1649318700000|2022-04-07 08:05:00|14129.1|14127.7|14162.1|14160.7|14164.1|14162.7|14119.6|14118.2|470
1649319000000|2022-04-07 08:10:00|14162.6|14161.2|14126.1|14124.7|14168.6|14167.2|14121.6|14120.2|442
1649319300000|2022-04-07 08:15:00|14125.6|14124.2|14135.1|14133.7|14146.6|14145.2|14125.6|14124.2|289
1649319600000|2022-04-07 08:20:00|14135.6|14134.2|14139.1|14137.7|14167.1|14165.7|14135.1|14133.7|399
1649319900000|2022-04-07 08:25:00|14138.6|14137.2|14154.6|14153.2|14164.1|14162.7|14136.6|14135.2|179
1649320200000|2022-04-07 08:30:00|14156.1|14154.7|14170.1|14168.7|14171.1|14169.7|14151.6|14150.2|271
1649320500000|2022-04-07 08:35:00|14169.6|14168.2|14159.6|14158.2|14178.6|14177.2|14154.1|14152.7|256
1649320800000|2022-04-07 08:40:00|14160.1|14158.7|14185.1|14183.7|14188.6|14187.2|14158.1|14156.7|231
1649321100000|2022-04-07 08:45:00|14185.6|14184.2|14189.1|14187.7|14190.1|14188.7|14176.6|14175.2|229
1649321400000|2022-04-07 08:50:00|14189.6|14188.2|14204.1|14202.7|14205.1|14203.7|14185.6|14184.2|267
1649321700000|2022-04-07 08:55:00|14203.6|14202.2|14215.1|14213.7|14217.1|14215.7|14196.1|14194.7|325
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14202.1|14200.7|14221.6|14220.2|14201.6|14200.2|384
1649322300000|2022-04-07 09:05:00|14201.6|14200.2|14199.6|14198.2|14209.1|14207.7|14194.1|14192.7|368
1649322600000|2022-04-07 09:10:00|14200.1|14198.7|14191.1|14189.7|14202.1|14200.7|14188.6|14187.2|228
1649322900000|2022-04-07 09:15:00|14191.6|14190.2|14199.1|14197.7|14210.6|14209.2|14184.6|14183.2|287
1649323200000|2022-04-07 09:20:00|14198.6|14197.2|14215.1|14213.7|14225.1|14223.7|14196.6|14195.2|388
1649323500000|2022-04-07 09:25:00|14214.6|14213.2|14220.6|14219.2|14224.1|14222.7|14201.1|14199.7|324
1649323800000|2022-04-07 09:30:00|14221.1|14219.7|14224.1|14222.7|14228.6|14227.2|14213.1|14211.7|322
1649324100000|2022-04-07 09:35:00|14224.6|14223.2|14231.1|14229.7|14238.1|14236.7|14221.6|14220.2|280
1649324400000|2022-04-07 09:40:00|14231.6|14230.2|14225.1|14223.7|14236.1|14234.7|14222.1|14220.7|439
1649324700000|2022-04-07 09:45:00|14225.6|14224.2|14216.1|14214.7|14225.6|14224.2|14210.1|14208.7|280
1649325000000|2022-04-07 09:50:00|14215.6|14214.2|14232.1|14230.7|14241.1|14239.7|14213.6|14212.2|382
1649325300000|2022-04-07 09:55:00|14231.6|14230.2|14230.1|14228.7|14238.1|14236.7|14226.6|14225.2|129
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14227.1|14225.7|14236.6|14235.2|14226.1|14224.7|160
1649325900000|2022-04-07 10:05:00|14226.6|14225.2|14227.1|14225.7|14230.6|14229.2|14219.6|14218.2|166
1649326200000|2022-04-07 10:10:00|14226.6|14225.2|14231.6|14230.2|14232.6|14231.2|14221.6|14220.2|124
1649326500000|2022-04-07 10:15:00|14231.1|14229.7|14228.1|14226.7|14234.6|14233.2|14222.6|14221.2|146
1649326800000|2022-04-07 10:20:00|14228.6|14227.2|14238.1|14236.7|14242.6|14241.2|14228.1|14226.7|175
1649327100000|2022-04-07 10:25:00|14238.6|14237.2|14239.1|14237.7|14239.6|14238.2|14228.6|14227.2|223
1649327400000|2022-04-07 10:30:00|14238.6|14237.2|14225.6|14224.2|14239.6|14238.2|14224.6|14223.2|173
1649327700000|2022-04-07 10:35:00|14225.1|14223.7|14236.1|14234.7|14241.6|14240.2|14225.1|14223.7|168
1649328000000|2022-04-07 10:40:00|14235.6|14234.2|14229.6|14228.2|14236.1|14234.7|14223.6|14222.2|214
1649328300000|2022-04-07 10:45:00|14230.1|14228.7|14237.6|14236.2|14241.6|14240.2|14228.1|14226.7|147
1649328600000|2022-04-07 10:50:00|14239.1|14237.7|14235.1|14233.7|14241.6|14240.2|14235.1|14233.7|109
1649328900000|2022-04-07 10:55:00|14235.6|14234.2|14225.1|14223.7|14235.6|14234.2|14224.6|14223.2|154
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14209.6|14208.2|14228.1|14226.7|14203.1|14201.7|366
1649329500000|2022-04-07 11:05:00|14210.1|14208.7|14227.6|14226.2|14319.6|14318.2|14179.1|14177.7|3295
1649329800000|2022-04-07 11:10:00|14232.1|14230.7|14270.6|14269.2|14281.1|14279.7|14226.6|14225.2|1340
1649330100000|2022-04-07 11:15:00|14269.1|14267.7|14247.6|14246.2|14272.6|14271.2|14244.1|14242.7|515
1649330400000|2022-04-07 11:20:00|14248.1|14246.7|14236.6|14235.2|14256.6|14255.2|14236.6|14235.2|335
1649330700000|2022-04-07 11:25:00|14237.1|14235.7|14222.6|14221.2|14237.6|14236.2|14217.1|14215.7|324
1649331000000|2022-04-07 11:30:00|14223.1|14221.7|14204.6|14203.2|14227.6|14226.2|14196.1|14194.7|343
1649331300000|2022-04-07 11:35:00|14205.1|14203.7|14212.1|14210.7|14221.1|14219.7|14202.1|14200.7|251
1649331600000|2022-04-07 11:40:00|14211.8|14210.4|14217.8|14216.4|14225.8|14224.4|14202.8|14201.4|398
1649331900000|2022-04-07 11:45:00|14218.3|14216.9|14220.8|14219.4|14223.3|14221.9|14206.8|14205.4|198
1649332200000|2022-04-07 11:50:00|14220.3|14218.9|14227.8|14226.4|14229.3|14227.9|14214.3|14212.9|154
1649332500000|2022-04-07 11:55:00|14228.3|14226.9|14232.8|14231.4|14233.3|14231.9|14221.8|14220.4|92
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14213.8|14212.4|14238.3|14236.9|14212.8|14211.4|156
1649333100000|2022-04-07 12:05:00|14213.3|14211.9|14222.8|14221.4|14223.3|14221.9|14212.8|14211.4|183
1649333400000|2022-04-07 12:10:00|14221.8|14220.4|14211.8|14210.4|14226.3|14224.9|14211.3|14209.9|163
1649333700000|2022-04-07 12:15:00|14212.3|14210.9|14221.8|14220.4|14223.3|14221.9|14201.3|14199.9|1458
1649334000000|2022-04-07 12:20:00|14221.3|14219.9|14219.3|14217.9|14229.8|14228.4|14215.8|14214.4|173
1649334300000|2022-04-07 12:25:00|14219.8|14218.4|14219.3|14217.9|14224.3|14222.9|14212.3|14210.9|209
1649334600000|2022-04-07 12:30:00|14219.8|14218.4|14232.3|14230.9|14232.8|14231.4|14214.3|14212.9|217
1649334900000|2022-04-07 12:35:00|14232.8|14231.4|14235.8|14234.4|14236.8|14235.4|14225.3|14223.9|174
1649335200000|2022-04-07 12:40:00|14236.3|14234.9|14231.3|14229.9|14240.8|14239.4|14231.3|14229.9|371
1649335500000|2022-04-07 12:45:00|14231.8|14230.4|14219.8|14218.4|14244.8|14243.4|14217.8|14216.4|263
1649335800000|2022-04-07 12:50:00|14220.3|14218.9|14182.3|14180.9|14223.3|14221.9|14173.3|14171.9|645
1649336100000|2022-04-07 12:55:00|14181.8|14180.4|14191.8|14190.4|14192.8|14191.4|14171.3|14169.9|403
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14190.3|14188.9|14204.3|14202.9|14185.8|14184.4|388
1649336700000|2022-04-07 13:05:00|14189.8|14188.4|14183.8|14182.4|14195.3|14193.9|14181.8|14180.4|237
1649337000000|2022-04-07 13:10:00|14183.3|14181.9|14181.8|14180.4|14186.3|14184.9|14176.3|14174.9|193
1649337300000|2022-04-07 13:15:00|14182.3|14180.9|14191.8|14190.4|14194.8|14193.4|14163.3|14161.9|335
1649337600000|2022-04-07 13:20:00|14192.3|14190.9|14187.8|14186.4|14193.3|14191.9|14179.8|14178.4|187
1649337900000|2022-04-07 13:25:00|14187.3|14185.9|14195.3|14193.9|14198.3|14196.9|14182.3|14180.9|197
1649338200000|2022-04-07 13:30:00|14194.8|14193.4|14210.8|14209.4|14214.3|14212.9|14170.8|14169.4|452
1649338500000|2022-04-07 13:35:00|14211.3|14209.9|14203.8|14202.4|14216.8|14215.4|14199.8|14198.4|359
1649338800000|2022-04-07 13:40:00|14204.3|14202.9|14187.3|14185.9|14221.8|14220.4|14184.3|14182.9|399
1649339100000|2022-04-07 13:45:00|14187.8|14186.4|14180.3|14178.9|14203.8|14202.4|14176.3|14174.9|390
1649339400000|2022-04-07 13:50:00|14179.8|14178.4|14201.8|14200.4|14211.8|14210.4|14177.8|14176.4|386
1649339700000|2022-04-07 13:55:00|14201.3|14199.9|14197.8|14196.4|14209.8|14208.4|14193.8|14192.4|434
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14157.8|14156.4|14210.8|14209.4|14155.8|14154.4|666
1649340300000|2022-04-07 14:05:00|14157.3|14155.9|14147.8|14146.4|14164.8|14163.4|14137.8|14136.4|845
1649340600000|2022-04-07 14:10:00|14148.5|14147.1|14174|14172.6|14181|14179.6|14144.5|14143.1|535
1649340900000|2022-04-07 14:15:00|14173.5|14172.1|14160.5|14159.1|14174.5|14173.1|14149.5|14148.1|834
1649341200000|2022-04-07 14:20:00|14160|14158.6|14145.5|14144.1|14162|14160.6|14141.5|14140.1|634
1649341500000|2022-04-07 14:25:00|14146|14144.6|14143.5|14142.1|14161.5|14160.1|14133|14131.6|539
1649341800000|2022-04-07 14:30:00|14144|14142.6|14178.5|14177.1|14182|14180.6|14141|14139.6|758
1649342100000|2022-04-07 14:35:00|14179|14177.6|14151|14149.6|14183|14181.6|14146.5|14145.1|397
1649342400000|2022-04-07 14:40:00|14150.5|14149.1|14128|14126.6|14150.5|14149.1|14125.5|14124.1|509
1649342700000|2022-04-07 14:45:00|14128.5|14127.1|14116.5|14115.1|14134.5|14133.1|14113|14111.6|471
1649343000000|2022-04-07 14:50:00|14117|14115.6|14117.5|14116.1|14138.5|14137.1|14113|14111.6|637
1649343300000|2022-04-07 14:55:00|14117|14115.6|14121.5|14120.1|14130|14128.6|14115.5|14114.1|361
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14131.5|14130.1|14150|14148.6|14119|14117.6|623
1649343900000|2022-04-07 15:05:00|14131|14129.6|14115|14113.6|14134|14132.6|14115|14113.6|342
1649344200000|2022-04-07 15:10:00|14115.5|14114.1|14115.5|14114.1|14117|14115.6|14101.5|14100.1|667
1649344500000|2022-04-07 15:15:00|14116|14114.6|14105|14103.6|14116|14114.6|14102|14100.6|470
1649344800000|2022-04-07 15:20:00|14104.5|14103.1|14116.5|14115.1|14119|14117.6|14101.5|14100.1|521
1649345100000|2022-04-07 15:25:00|14115.5|14114.1|14077.5|14076.1|14115.5|14114.1|14067|14065.6|1625
1649345400000|2022-04-07 15:30:00|14078.2|14075.4|14078.2|14075.4|14081.2|14078.4|14037.2|14034.4|2266
1649345700000|2022-04-07 15:35:00|14079.7|14076.9|14070.2|14067.4|14091.2|14088.4|14065.7|14062.9|988
1649346000000|2022-04-07 15:40:00|14069.7|14066.9|14060.2|14057.4|14085.2|14082.4|14058.2|14055.4|401
1649346300000|2022-04-07 15:45:00|14059.7|14056.9|14074.2|14071.4|14086.2|14083.4|14059.2|14056.4|336
1649346600000|2022-04-07 15:50:00|14073.7|14070.9|14069.2|14066.4|14079.7|14076.9|14067.7|14064.9|102
1649346900000|2022-04-07 15:55:00|14068.7|14065.9|14085.7|14082.9|14087.2|14084.4|14068.2|14065.4|218
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14094.2|14091.4|14106.2|14103.4|14082.7|14079.9|335
1649347500000|2022-04-07 16:05:00|14094.7|14091.9|14110.2|14107.4|14111.7|14108.9|14094.2|14091.4|215
1649347800000|2022-04-07 16:10:00|14110.7|14107.9|14119.2|14116.4|14122.2|14119.4|14108.7|14105.9|199
1649348100000|2022-04-07 16:15:00|14118.7|14115.9|14122.2|14119.4|14124.7|14121.9|14115.2|14112.4|148
1649348400000|2022-04-07 16:20:00|14121.7|14118.9|14131.2|14128.4|14134.7|14131.9|14119.2|14116.4|149
1649348700000|2022-04-07 16:25:00|14130.7|14127.9|14119.2|14116.4|14135.2|14132.4|14113.7|14110.9|247
1649349000000|2022-04-07 16:30:00|14118.7|14115.9|14117.7|14114.9|14123.2|14120.4|14114.7|14111.9|128
1649349300000|2022-04-07 16:35:00|14117.2|14114.4|14102.2|14099.4|14123.7|14120.9|14101.2|14098.4|269
1649349600000|2022-04-07 16:40:00|14101.7|14098.9|14091.2|14088.4|14107.2|14104.4|14088.2|14085.4|318
1649349900000|2022-04-07 16:45:00|14091.7|14088.9|14078.2|14075.4|14101.7|14098.9|14077.7|14074.9|185
1649350200000|2022-04-07 16:50:00|14077.7|14074.9|14094.7|14091.9|14102.7|14099.9|14077.7|14074.9|132
1649350500000|2022-04-07 16:55:00|14095.2|14092.4|14112.7|14109.9|14112.7|14109.9|14094.2|14091.4|113
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14124.2|14121.4|14128.2|14125.4|14105.7|14102.9|198
1649351100000|2022-04-07 17:05:00|14123.7|14120.9|14128.2|14125.4|14129.7|14126.9|14120.2|14117.4|69
1649351400000|2022-04-07 17:10:00|14127.7|14124.9|14144.7|14141.9|14154.7|14151.9|14125.2|14122.4|261
1649351700000|2022-04-07 17:15:00|14145.2|14142.4|14149.7|14146.9|14157.2|14154.4|14140.2|14137.4|169
1649352000000|2022-04-07 17:20:00|14150.2|14147.4|14156.2|14153.4|14164.2|14161.4|14150.2|14147.4|186
1649352300000|2022-04-07 17:25:00|14156.7|14153.9|14170.7|14167.9|14179.7|14176.9|14156.7|14153.9|226
1649352600000|2022-04-07 17:30:00|14171.2|14168.4|14166.7|14163.9|14178.7|14175.9|14163.7|14160.9|112
1649352900000|2022-04-07 17:35:00|14166.2|14163.4|14154.2|14151.4|14172.2|14169.4|14153.2|14150.4|123
1649353200000|2022-04-07 17:40:00|14153.7|14150.9|14155.2|14152.4|14162.7|14159.9|14153.2|14150.4|84
1649353500000|2022-04-07 17:45:00|14154.7|14151.9|14156.2|14153.4|14166.7|14163.9|14151.2|14148.4|94
1649353800000|2022-04-07 17:50:00|14156.7|14153.9|14160.7|14157.9|14164.7|14161.9|14150.7|14147.9|74
1649354100000|2022-04-07 17:55:00|14161.2|14158.4|14187.2|14184.4|14192.7|14189.9|14158.2|14155.4|291
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14183.2|14180.4|14198.7|14195.9|14178.7|14175.9|221
1649354700000|2022-04-07 18:05:00|14182.7|14179.9|14186.2|14183.4|14187.2|14184.4|14170.2|14167.4|127
1649355000000|2022-04-07 18:10:00|14185.7|14182.9|14178.2|14175.4|14188.2|14185.4|14177.2|14174.4|96
1649355300000|2022-04-07 18:15:00|14178.7|14175.9|14158.2|14155.4|14182.2|14179.4|14155.7|14152.9|158
1649355600000|2022-04-07 18:20:00|14158.7|14155.9|14169.7|14166.9|14170.2|14167.4|14158.7|14155.9|78
1649355900000|2022-04-07 18:25:00|14170.2|14167.4|14176.7|14173.9|14197.7|14194.9|14169.2|14166.4|192
1649356200000|2022-04-07 18:30:00|14176.2|14173.4|14179.2|14176.4|14181.7|14178.9|14169.2|14166.4|102
1649356500000|2022-04-07 18:35:00|14181.2|14178.4|14183.2|14180.4|14187.7|14184.9|14169.7|14166.9|72
1649356800000|2022-04-07 18:40:00|14182.7|14179.9|14190.2|14187.4|14193.7|14190.9|14175.7|14172.9|58
1649357100000|2022-04-07 18:45:00|14189.7|14186.9|14195.2|14192.4|14202.2|14199.4|14181.2|14178.4|241
1649357400000|2022-04-07 18:50:00|14194.7|14191.9|14208.2|14205.4|14210.2|14207.4|14191.2|14188.4|205
1649357700000|2022-04-07 18:55:00|14208.7|14205.9|14221.7|14218.9|14225.2|14222.4|14205.2|14202.4|312
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14227.2|14224.4|14231.7|14228.9|14218.2|14215.4|242
1649358300000|2022-04-07 19:05:00|14226.7|14223.9|14231.2|14228.4|14233.2|14230.4|14220.2|14217.4|139
1649358600000|2022-04-07 19:10:00|14231.7|14228.9|14230.2|14227.4|14236.7|14233.9|14225.7|14222.9|218
1649358900000|2022-04-07 19:15:00|14230.7|14227.9|14226.2|14223.4|14236.2|14233.4|14223.2|14220.4|118
1649359200000|2022-04-07 19:20:00|14225.7|14222.9|14204.7|14201.9|14226.2|14223.4|14200.7|14197.9|284
1649359500000|2022-04-07 19:25:00|14205.2|14202.4|14196.2|14193.4|14206.2|14203.4|14186.2|14183.4|265
1649359800000|2022-04-07 19:30:00|14196.7|14193.9|14214.2|14211.4|14216.7|14213.9|14194.7|14191.9|188
1649360100000|2022-04-07 19:35:00|14214.7|14211.9|14222.2|14219.4|14222.2|14219.4|14208.2|14205.4|145
1649360400000|2022-04-07 19:40:00|14222.7|14219.9|14217.2|14214.4|14230.7|14227.9|14210.2|14207.4|208
1649360700000|2022-04-07 19:45:00|14217.7|14214.9|14216.2|14213.4|14228.2|14225.4|14207.2|14204.4|243
1649361000000|2022-04-07 19:50:00|14215.7|14212.9|14194.2|14191.4|14215.7|14212.9|14190.7|14187.9|211
1649361300000|2022-04-07 19:55:00|14193.7|14190.9|14201.7|14198.9|14208.2|14205.4|14186.2|14183.4|215
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14203.9|14196.9|14216.9|14209.9|14200.3|14193.3|159
1649361900000|2022-04-07 20:05:00|14206.3|14199.3|14207.4|14200.4|14211|14204|14201.3|14194.3|0
1649362200000|2022-04-07 20:10:00|14208.6|14201.6|14209.7|14202.7|14218|14211|14207.3|14200.3|0
1649362500000|2022-04-07 20:15:00|14210.8|14203.8|14202|14195|14215.4|14208.4|14199.6|14192.6|0
1649362800000|2022-04-07 20:20:00|14200.8|14193.8|14187.8|14180.8|14202|14195|14186.7|14179.7|0
1649363100000|2022-04-07 20:25:00|14189|14182|14186|14179|14190.3|14183.3|14180.4|14173.4|0
1649363400000|2022-04-07 20:30:00|14186.6|14179.6|14189.5|14182.5|14190.7|14183.7|14183.1|14176.1|0
1649363700000|2022-04-07 20:35:00|14190.7|14183.7|14195.8|14188.8|14195.8|14188.8|14188.6|14181.6|0
1649364000000|2022-04-07 20:40:00|14197|14190|14191.7|14184.7|14197|14190|14190.5|14183.5|0
1649364300000|2022-04-07 20:45:00|14192.9|14185.9|14196.4|14189.4|14196.4|14189.4|14189.4|14182.4|0
1649364600000|2022-04-07 20:50:00|14197.6|14190.6|14204.7|14197.7|14205.9|14198.9|14197.6|14190.6|0
1649364900000|2022-04-07 20:55:00|14203.6|14196.6|14197.7|14190.7|14205|14198|14194.7|14187.7|0
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14198.3|14191.3|14199.7|14192.7|14196.4|14189.4|0
1649365500000|2022-04-07 21:05:00|14198.2|14191.2|14196.4|14189.4|14199.7|14192.7|14196.4|14189.4|0
1649365800000|2022-04-07 21:10:00|14196.3|14189.3|14195.8|14188.8|14196.3|14189.3|14194.1|14187.1|0
1649366100000|2022-04-07 21:15:00|14195.6|14188.6|14192.7|14185.7|14195.6|14188.6|14192.2|14185.2|0
1649366400000|2022-04-07 21:20:00|14193.2|14186.2|14192.6|14185.6|14194.6|14187.6|14192.1|14185.1|0
1649366700000|2022-04-07 21:25:00|14192.1|14185.1|14194.7|14187.7|14198.4|14191.4|14192.1|14185.1|0
1649367000000|2022-04-07 21:30:00|14194.6|14187.6|14196.6|14189.6|14196.6|14189.6|14194.6|14187.6|0
1649367300000|2022-04-07 21:35:00|14196.5|14189.5|14197.2|14190.2|14198.6|14191.6|14195.9|14188.9|0
1649367600000|2022-04-07 21:40:00|14197.4|14190.4|14198.2|14191.2|14198.6|14191.6|14196.5|14189.5|0
1649367900000|2022-04-07 21:45:00|14197.5|14190.5|14197|14190|14199.2|14192.2|14196.1|14189.1|0
1649368200000|2022-04-07 21:50:00|14196.9|14189.9|14196.3|14189.3|14196.9|14189.9|14195.9|14188.9|0
1649368500000|2022-04-07 21:55:00|14196.1|14189.1|14193.7|14186.7|14197.5|14190.5|14193.7|14186.7|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14204.6|14197.6|14204.6|14197.6|14193|14186|0
1649369100000|2022-04-07 22:05:00|14203.4|14196.4|14202|14195|14204|14197|14198.4|14191.4|0
1649369400000|2022-04-07 22:10:00|14202.6|14195.6|14208|14201|14210.4|14203.4|14200.8|14193.8|0
1649369700000|2022-04-07 22:15:00|14208.6|14201.6|14204.5|14197.5|14209.2|14202.2|14204.5|14197.5|0
1649370000000|2022-04-07 22:20:00|14205|14198|14205.8|14198.8|14208.2|14201.2|14204.5|14197.5|0
1649370300000|2022-04-07 22:25:00|14204.6|14197.6|14200.9|14193.9|14204.6|14197.6|14200.3|14193.3|0
1649370600000|2022-04-07 22:30:00|14202|14195|14199.6|14192.6|14203.2|14196.2|14199.6|14192.6|0
1649370900000|2022-04-07 22:35:00|14199.8|14192.8|14201|14194|14202.1|14195.1|14199.7|14192.7|0
1649371200000|2022-04-07 22:40:00|14203.3|14196.3|14203.3|14196.3|14203.3|14196.3|14202.1|14195.1|0
1649371500000|2022-04-07 22:45:00|14201|14194|14200.9|14193.9|14203.3|14196.3|14199.8|14192.8|0
1649371800000|2022-04-07 22:50:00|14201|14194|14197.6|14190.6|14201.1|14194.1|14196.4|14189.4|0
1649372100000|2022-04-07 22:55:00|14197|14190|14202.4|14195.4|14202.4|14195.4|14197|14190|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14197.6|14190.6|14203.6|14196.6|14196.4|14189.4|0
1649372700000|2022-04-07 23:05:00|14198.2|14191.2|14199.9|14192.9|14201.1|14194.1|14198.2|14191.2|0
1649373000000|2022-04-07 23:10:00|14200.5|14193.5|14213|14206|14213.6|14206.6|14198.7|14191.7|0
1649373300000|2022-04-07 23:15:00|14212.4|14205.4|14207.1|14200.1|14213|14206|14206.5|14199.5|0
1649373600000|2022-04-07 23:20:00|14207.6|14200.6|14210.5|14203.5|14211.8|14204.8|14207.1|14200.1|0
1649373900000|2022-04-07 23:25:00|14211.7|14204.7|14215.2|14208.2|14219|14212|14210.5|14203.5|0
1649374200000|2022-04-07 23:30:00|14215.7|14208.7|14212.8|14205.8|14216.4|14209.4|14210.5|14203.5|0
1649374500000|2022-04-07 23:35:00|14213.4|14206.4|14216.4|14209.4|14216.4|14209.4|14211.7|14204.7|0
1649374800000|2022-04-07 23:40:00|14215.8|14208.8|14218.7|14211.7|14222.3|14215.3|14215.2|14208.2|0
1649375100000|2022-04-07 23:45:00|14218.1|14211.1|14223.1|14216.1|14223.3|14216.3|14215.1|14208.1|0
1649375400000|2022-04-07 23:50:00|14221.9|14214.9|14227.5|14220.5|14230.3|14223.3|14221.9|14214.9|0
1649375700000|2022-04-07 23:55:00|14228.6|14221.6|14224.7|14217.7|14232.2|14225.2|14224.7|14217.7|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14227.3|14220.3|14228.5|14221.5|14214|14207|0
1649376300000|2022-04-08 00:05:00|14226.1|14219.1|14225.3|14218.3|14230.2|14223.2|14222.9|14215.9|0
1649376600000|2022-04-08 00:10:00|14224.1|14217.1|14219.5|14212.5|14226.5|14219.5|14218.3|14211.3|0
1649376900000|2022-04-08 00:15:00|14220.7|14213.7|14190.3|14184.3|14220.7|14213.7|14189.3|14183.3|21
1649377200000|2022-04-08 00:20:00|14189.8|14183.8|14180.8|14174.8|14194.3|14188.3|14178.3|14172.3|13
1649377500000|2022-04-08 00:25:00|14180.3|14174.3|14157.8|14151.8|14180.3|14174.3|14154.8|14148.8|18
1649377800000|2022-04-08 00:30:00|14155.8|14149.8|14151.8|14145.8|14162.8|14156.8|14150.3|14144.3|12
1649378100000|2022-04-08 00:35:00|14150.8|14144.8|14157.8|14151.8|14158.3|14152.3|14150.8|14144.8|1
1649378400000|2022-04-08 00:40:00|14158.3|14152.3|14157.8|14151.8|14160.3|14154.3|14154.8|14148.8|0
1649378700000|2022-04-08 00:45:00|14158.3|14152.3|14158.8|14152.8|14162.8|14156.8|14157.8|14151.8|2
1649379000000|2022-04-08 00:50:00|14159.3|14153.3|14164.3|14158.3|14165.3|14159.3|14159.3|14153.3|0
1649379300000|2022-04-08 00:55:00|14163.8|14157.8|14168.8|14162.8|14168.8|14162.8|14159.8|14153.8|0
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14171.8|14165.8|14173.8|14167.8|14168.8|14162.8|0
1649379900000|2022-04-08 01:05:00|14172.3|14166.3|14171.8|14165.8|14175.3|14169.3|14168.8|14162.8|0
1649380200000|2022-04-08 01:10:00|14171.3|14165.3|14162.8|14156.8|14171.8|14165.8|14162.8|14156.8|7
1649380500000|2022-04-08 01:15:00|14163.3|14157.3|14158.3|14152.3|14165.8|14159.8|14158.3|14152.3|0
1649380800000|2022-04-08 01:20:00|14158.8|14152.8|14153.3|14147.3|14167.8|14161.8|14150.3|14144.3|11
1649381100000|2022-04-08 01:25:00|14153.8|14147.8|14156.3|14150.3|14156.3|14150.3|14152.3|14146.3|2
1649381400000|2022-04-08 01:30:00|14155.8|14149.8|14152.8|14146.8|14156.3|14150.3|14150.8|14144.8|16
1649381700000|2022-04-08 01:35:00|14152.3|14146.3|14146.3|14140.3|14153.8|14147.8|14144.8|14138.8|4
1649382000000|2022-04-08 01:40:00|14146.8|14140.8|14159.8|14153.8|14160.8|14154.8|14146.8|14140.8|9
1649382300000|2022-04-08 01:45:00|14160.3|14154.3|14161.8|14155.8|14161.8|14155.8|14159.8|14153.8|0
1649382600000|2022-04-08 01:50:00|14161.3|14155.3|14147.3|14141.3|14161.3|14155.3|14146.8|14140.8|13
1649382900000|2022-04-08 01:55:00|14147.8|14141.8|14147.8|14141.8|14151.3|14145.3|14146.3|14140.3|8
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14154.8|14148.8|14155.3|14149.3|14146.3|14140.3|3
1649383500000|2022-04-08 02:05:00|14155.3|14149.3|14156.8|14150.8|14156.8|14150.8|14154.3|14148.3|0
1649383800000|2022-04-08 02:10:00|14157.3|14151.3|14156.3|14150.3|14157.8|14151.8|14152.3|14146.3|2
1649384100000|2022-04-08 02:15:00|14156.8|14150.8|14158.3|14152.3|14158.3|14152.3|14152.3|14146.3|1
1649384400000|2022-04-08 02:20:00|14158.8|14152.8|14158.8|14152.8|14158.8|14152.8|14158.3|14152.3|0
1649384700000|2022-04-08 02:25:00|14158.3|14152.3|14160.8|14154.8|14161.3|14155.3|14158.3|14152.3|2
1649385000000|2022-04-08 02:30:00|14161.3|14155.3|14174.8|14168.8|14175.3|14169.3|14161.3|14155.3|6
1649385300000|2022-04-08 02:35:00|14173.8|14167.8|14166.3|14160.3|14173.8|14167.8|14163.8|14157.8|2
1649385600000|2022-04-08 02:40:00|14165.3|14159.3|14176.8|14170.8|14176.8|14170.8|14162.8|14156.8|3
1649385900000|2022-04-08 02:45:00|14177.3|14171.3|14181.8|14175.8|14187.3|14181.3|14177.3|14171.3|12
1649386200000|2022-04-08 02:50:00|14182.3|14176.3|14181.3|14175.3|14183.8|14177.8|14180.3|14174.3|0
1649386500000|2022-04-08 02:55:00|14181.8|14175.8|14184.8|14178.8|14186.3|14180.3|14180.8|14174.8|0
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.8|14166.8|14186.3|14180.3|14172.3|14166.3|2
1649387100000|2022-04-08 03:05:00|14172.3|14166.3|14175.8|14169.8|14175.8|14169.8|14172.3|14166.3|0
1649387400000|2022-04-08 03:10:00|14175.3|14169.3|14182.8|14176.8|14185.3|14179.3|14175.3|14169.3|4
1649387700000|2022-04-08 03:15:00|14182.3|14176.3|14180.3|14174.3|14182.8|14176.8|14179.8|14173.8|1
1649388000000|2022-04-08 03:20:00|14179.8|14173.8|14182.3|14176.3|14184.3|14178.3|14179.3|14173.3|1
1649388300000|2022-04-08 03:25:00|14181.8|14175.8|14180.8|14174.8|14181.8|14175.8|14180.3|14174.3|0
1649388600000|2022-04-08 03:30:00|14180.3|14174.3|14175.3|14169.3|14180.3|14174.3|14172.8|14166.8|0
1649388900000|2022-04-08 03:35:00|14174.8|14168.8|14176.3|14170.3|14176.8|14170.8|14174.8|14168.8|3
1649389200000|2022-04-08 03:40:00|14175.8|14169.8|14180.3|14174.3|14180.8|14174.8|14173.8|14167.8|4
1649389500000|2022-04-08 03:45:00|14179.8|14173.8|14176.8|14170.8|14180.8|14174.8|14176.8|14170.8|1
1649389800000|2022-04-08 03:50:00|14176.3|14170.3|14171.8|14165.8|14176.8|14170.8|14171.8|14165.8|0
1649390100000|2022-04-08 03:55:00|14172.3|14166.3|14172.3|14166.3|14172.8|14166.8|14168.8|14162.8|1
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14166.8|14160.8|14173.3|14167.3|14166.8|14160.8|0
1649390700000|2022-04-08 04:05:00|14167.8|14161.8|14165.8|14159.8|14168.3|14162.3|14163.8|14157.8|3
1649391000000|2022-04-08 04:10:00|14168.3|14162.3|14167.3|14161.3|14170.3|14164.3|14166.8|14160.8|4
1649391300000|2022-04-08 04:15:00|14166.8|14160.8|14161.3|14155.3|14166.8|14160.8|14156.8|14150.8|11
1649391600000|2022-04-08 04:20:00|14161.8|14155.8|14162.8|14156.8|14162.8|14156.8|14161.3|14155.3|0
1649391900000|2022-04-08 04:25:00|14163.3|14157.3|14162.8|14156.8|14163.8|14157.8|14162.8|14156.8|0
1649392200000|2022-04-08 04:30:00|14162.3|14156.3|14160.3|14154.3|14163.8|14157.8|14159.3|14153.3|3
1649392500000|2022-04-08 04:35:00|14159.8|14153.8|14163.8|14157.8|14167.3|14161.3|14158.8|14152.8|7
1649392800000|2022-04-08 04:40:00|14165.3|14159.3|14160.3|14154.3|14167.8|14161.8|14160.3|14154.3|17
1649393100000|2022-04-08 04:45:00|14159.8|14153.8|14154.8|14148.8|14159.8|14153.8|14154.3|14148.3|4
1649393400000|2022-04-08 04:50:00|14152.3|14146.3|14148.3|14142.3|14152.3|14146.3|14147.8|14141.8|3
1649393700000|2022-04-08 04:55:00|14148.8|14142.8|14155.8|14149.8|14155.8|14149.8|14148.8|14142.8|7
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14158.8|14152.8|14162.8|14156.8|14154.8|14148.8|18
1649394300000|2022-04-08 05:05:00|14158.3|14152.3|14161.8|14155.8|14161.8|14155.8|14150.8|14144.8|24
1649394600000|2022-04-08 05:10:00|14161.3|14155.3|14169.3|14163.3|14169.8|14163.8|14159.8|14153.8|10
1649394900000|2022-04-08 05:15:00|14169.8|14163.8|14179.8|14173.8|14180.8|14174.8|14169.8|14163.8|22
1649395200000|2022-04-08 05:20:00|14180.8|14174.8|14177.3|14171.3|14186.8|14180.8|14174.3|14168.3|30
1649395500000|2022-04-08 05:25:00|14176.8|14170.8|14172.3|14166.3|14179.3|14173.3|14172.3|14166.3|26
1649395800000|2022-04-08 05:30:00|14171.8|14165.8|14172.3|14166.3|14172.8|14166.8|14169.3|14163.3|9
1649396100000|2022-04-08 05:35:00|14171.8|14165.8|14170.3|14164.3|14172.3|14166.3|14169.8|14163.8|6
1649396400000|2022-04-08 05:40:00|14169.8|14163.8|14166.3|14160.3|14170.3|14164.3|14166.3|14160.3|1
1649396700000|2022-04-08 05:45:00|14173.3|14167.3|14185.3|14179.3|14187.3|14181.3|14173.3|14167.3|77
1649397000000|2022-04-08 05:50:00|14186.8|14180.8|14201.3|14195.3|14202.8|14196.8|14186.8|14180.8|65
1649397300000|2022-04-08 05:55:00|14200.8|14194.8|14205.8|14199.8|14209.3|14203.3|14200.3|14194.3|52
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14202.7|14199.9|14229.2|14226.4|14200.7|14197.9|259
1649397900000|2022-04-08 06:05:00|14202.2|14199.4|14229.7|14226.9|14231.2|14228.4|14201.7|14198.9|115
1649398200000|2022-04-08 06:10:00|14230.2|14227.4|14213.2|14210.4|14230.2|14227.4|14208.7|14205.9|128
1649398500000|2022-04-08 06:15:00|14212.2|14209.4|14222.7|14219.9|14227.7|14224.9|14212.2|14209.4|129
1649398800000|2022-04-08 06:20:00|14220.7|14217.9|14285.2|14282.4|14289.7|14286.9|14218.7|14215.9|623
1649399100000|2022-04-08 06:25:00|14283.2|14280.4|14265.7|14262.9|14286.7|14283.9|14261.7|14258.9|453
1649399400000|2022-04-08 06:30:00|14266.2|14263.4|14273.7|14270.9|14277.2|14274.4|14259.2|14256.4|252
1649399700000|2022-04-08 06:35:00|14273.2|14270.4|14253.2|14250.4|14278.7|14275.9|14252.2|14249.4|108
1649400000000|2022-04-08 06:40:00|14253.7|14250.9|14265.2|14262.4|14268.2|14265.4|14243.2|14240.4|204
1649400300000|2022-04-08 06:45:00|14263.2|14260.4|14269.7|14266.9|14273.7|14270.9|14258.2|14255.4|104
1649400600000|2022-04-08 06:50:00|14270.2|14267.4|14281.7|14278.9|14285.2|14282.4|14263.7|14260.9|172
1649400900000|2022-04-08 06:55:00|14281.2|14278.4|14283.2|14280.4|14301.7|14298.9|14281.2|14278.4|421
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14263.5|14262.1|14292|14290.6|14251.5|14250.1|1883
1649401500000|2022-04-08 07:05:00|14264|14262.6|14264|14262.6|14273.5|14272.1|14251|14249.6|796
1649401800000|2022-04-08 07:10:00|14265|14263.6|14289.5|14288.1|14296.5|14295.1|14258.5|14257.1|685
1649402100000|2022-04-08 07:15:00|14290|14288.6|14277.5|14276.1|14294.5|14293.1|14258|14256.6|551
1649402400000|2022-04-08 07:20:00|14278.5|14277.1|14297|14295.6|14310.5|14309.1|14274.5|14273.1|682
1649402700000|2022-04-08 07:25:00|14297.5|14296.1|14289.5|14288.1|14299.5|14298.1|14271.5|14270.1|575
1649403000000|2022-04-08 07:30:00|14289|14287.6|14263.5|14262.1|14289|14287.6|14257|14255.6|534
1649403300000|2022-04-08 07:35:00|14264.5|14263.1|14287.5|14286.1|14290.5|14289.1|14263.5|14262.1|247
1649403600000|2022-04-08 07:40:00|14287|14285.6|14280.5|14279.1|14293|14291.6|14273.5|14272.1|436
1649403900000|2022-04-08 07:45:00|14280|14278.6|14284.9|14283.5|14286.9|14285.5|14271|14269.6|304
1649404200000|2022-04-08 07:50:00|14285.4|14284|14287.4|14286|14301.9|14300.5|14282.4|14281|298
1649404500000|2022-04-08 07:55:00|14287.9|14286.5|14301.9|14300.5|14305.9|14304.5|14281.9|14280.5|371
1649404800000|2022-04-08 08:00:00|14301.4|14300|14318.9|14317.5|14320.4|14319|14297.9|14296.5|634
1649405100000|2022-04-08 08:05:00|14319.4|14318|14310.9|14309.5|14320.9|14319.5|14310.4|14309|429
1649405400000|2022-04-08 08:10:00|14311.9|14310.5|14307.9|14306.5|14314.4|14313|14300.9|14299.5|421
1649405700000|2022-04-08 08:15:00|14308.4|14307|14304.9|14303.5|14311.4|14310|14294.9|14293.5|507
1649406000000|2022-04-08 08:20:00|14304.4|14303|14311.4|14310|14319.4|14318|14304.4|14303|332
1649406300000|2022-04-08 08:25:00|14311.9|14310.5|14312.9|14311.5|14324.4|14323|14307.4|14306|500
1649406600000|2022-04-08 08:30:00|14313.4|14312|14309.9|14308.5|14322.9|14321.5|14309.9|14308.5|352
1649406900000|2022-04-08 08:35:00|14310.4|14309|14308.9|14307.5|14314.9|14313.5|14304.4|14303|463
1649407200000|2022-04-08 08:40:00|14308.4|14307|14290.9|14289.5|14308.9|14307.5|14289.9|14288.5|367
1649407500000|2022-04-08 08:45:00|14289.9|14288.5|14281.9|14280.5|14291.4|14290|14279.9|14278.5|267
1649407800000|2022-04-08 08:50:00|14282.4|14281|14257.9|14256.5|14283.4|14282|14257.4|14256|668
1649408100000|2022-04-08 08:55:00|14258.4|14257|14249.9|14248.5|14259.4|14258|14238.4|14237|617
1649408400000|2022-04-08 09:00:00|14249.4|14248|14239.4|14238|14249.4|14248|14222.4|14221|670
1649408700000|2022-04-08 09:05:00|14238.9|14237.5|14231.9|14230.5|14243.4|14242|14225.9|14224.5|279
1649409000000|2022-04-08 09:10:00|14232.4|14231|14234.4|14233|14240.9|14239.5|14226.4|14225|290
1649409300000|2022-04-08 09:15:00|14234.9|14233.5|14246.4|14245|14251.4|14250|14232.9|14231.5|333
1649409600000|2022-04-08 09:20:00|14245.9|14244.5|14244.9|14243.5|14251.9|14250.5|14236.9|14235.5|241
1649409900000|2022-04-08 09:25:00|14244.4|14243|14252.4|14251|14255.4|14254|14240.9|14239.5|218
1649410200000|2022-04-08 09:30:00|14252.9|14251.5|14253.9|14252.5|14260.4|14259|14246.9|14245.5|253
1649410500000|2022-04-08 09:35:00|14253.4|14252|14260.9|14259.5|14262.9|14261.5|14246.4|14245|139
1649410800000|2022-04-08 09:40:00|14261.4|14260|14255.4|14254|14265.4|14264|14254.4|14253|151
1649411100000|2022-04-08 09:45:00|14255.9|14254.5|14271.9|14270.5|14275.4|14274|14255.4|14254|231
1649411400000|2022-04-08 09:50:00|14271.4|14270|14273.4|14272|14274.9|14273.5|14262.9|14261.5|254
1649411700000|2022-04-08 09:55:00|14273.9|14272.5|14275.9|14274.5|14279.4|14278|14269.4|14268|83
1649412000000|2022-04-08 10:00:00|14275.4|14274|14271.4|14270|14281.4|14280|14263.4|14262|336
1649412300000|2022-04-08 10:05:00|14271.9|14270.5|14271.9|14270.5|14277.9|14276.5|14268.9|14267.5|144
1649412600000|2022-04-08 10:10:00|14271.4|14270|14241.9|14240.5|14275.9|14274.5|14238.9|14237.5|216
1649412900000|2022-04-08 10:15:00|14242.4|14241|14229.9|14228.5|14267.9|14266.5|14228.9|14227.5|627
1649413200000|2022-04-08 10:20:00|14230.4|14229|14235.9|14234.5|14236.9|14235.5|14226.4|14225|381
1649413500000|2022-04-08 10:25:00|14236.4|14235|14233.9|14232.5|14240.9|14239.5|14225.9|14224.5|233
1649413800000|2022-04-08 10:30:00|14233.4|14232|14228.9|14227.5|14238.9|14237.5|14224.9|14223.5|189
1649414100000|2022-04-08 10:35:00|14228.4|14227|14244.9|14243.5|14245.9|14244.5|14224.4|14223|160
1649414400000|2022-04-08 10:40:00|14245.9|14244.5|14242.9|14241.5|14250.9|14249.5|14241.4|14240|211
1649414700000|2022-04-08 10:45:00|14243.4|14242|14255.9|14254.5|14259.9|14258.5|14236.9|14235.5|221
1649415000000|2022-04-08 10:50:00|14255.4|14254|14264.9|14263.5|14266.4|14265|14254.4|14253|157
1649415300000|2022-04-08 10:55:00|14264.4|14263|14267.4|14266|14270.9|14269.5|14257.9|14256.5|177
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14266.9|14265.5|14276.9|14275.5|14264.9|14263.5|328
1649415900000|2022-04-08 11:05:00|14267.4|14266|14275.9|14274.5|14279.4|14278|14266.9|14265.5|148
1649416200000|2022-04-08 11:10:00|14276.4|14275|14272.9|14271.5|14279.4|14278|14267.9|14266.5|115
1649416500000|2022-04-08 11:15:00|14273.4|14272|14270.9|14269.5|14276.4|14275|14267.9|14266.5|95
1649416800000|2022-04-08 11:20:00|14270.4|14269|14268.9|14267.5|14276.4|14275|14266.4|14265|99
1649417100000|2022-04-08 11:25:00|14268.4|14267|14274.9|14273.5|14276.4|14275|14268.4|14267|82
1649417400000|2022-04-08 11:30:00|14274.4|14273|14279.9|14278.5|14285.9|14284.5|14268.4|14267|220
1649417700000|2022-04-08 11:35:00|14279.4|14278|14280.9|14279.5|14285.4|14284|14277.9|14276.5|139
1649418000000|2022-04-08 11:40:00|14281.7|14280.3|14282.2|14280.8|14285.2|14283.8|14276.2|14274.8|135
1649418300000|2022-04-08 11:45:00|14281.7|14280.3|14285.2|14283.8|14292.7|14291.3|14279.2|14277.8|176
1649418600000|2022-04-08 11:50:00|14285.7|14284.3|14276.7|14275.3|14286.2|14284.8|14269.7|14268.3|316
1649418900000|2022-04-08 11:55:00|14277.2|14275.8|14270.7|14269.3|14277.7|14276.3|14264.7|14263.3|107
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14265.7|14264.3|14275.2|14273.8|14262.2|14260.8|122
1649419500000|2022-04-08 12:05:00|14265.2|14263.8|14265.7|14264.3|14268.2|14266.8|14260.2|14258.8|85
1649419800000|2022-04-08 12:10:00|14266.2|14264.8|14251.7|14250.3|14266.2|14264.8|14250.2|14248.8|224
1649420100000|2022-04-08 12:15:00|14252.2|14250.8|14251.7|14250.3|14259.7|14258.3|14248.7|14247.3|149
1649420400000|2022-04-08 12:20:00|14252.2|14250.8|14255.7|14254.3|14257.7|14256.3|14248.7|14247.3|122
1649420700000|2022-04-08 12:25:00|14255.2|14253.8|14250.7|14249.3|14258.2|14256.8|14247.7|14246.3|97
1649421000000|2022-04-08 12:30:00|14251.2|14249.8|14237.7|14236.3|14252.7|14251.3|14236.2|14234.8|174
1649421300000|2022-04-08 12:35:00|14237.2|14235.8|14228.7|14227.3|14240.7|14239.3|14228.2|14226.8|302
1649421600000|2022-04-08 12:40:00|14228.2|14226.8|14226.2|14224.8|14231.7|14230.3|14218.7|14217.3|356
1649421900000|2022-04-08 12:45:00|14225.7|14224.3|14229.2|14227.8|14232.2|14230.8|14224.2|14222.8|281
1649422200000|2022-04-08 12:50:00|14228.7|14227.3|14225.7|14224.3|14233.2|14231.8|14221.7|14220.3|190
1649422500000|2022-04-08 12:55:00|14226.2|14224.8|14226.7|14225.3|14230.2|14228.8|14224.2|14222.8|200
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14212.2|14210.8|14227.7|14226.3|14206.7|14205.3|486
1649423100000|2022-04-08 13:05:00|14212.7|14211.3|14210.7|14209.3|14213.2|14211.8|14201.7|14200.3|328
1649423400000|2022-04-08 13:10:00|14210.2|14208.8|14201.7|14200.3|14211.7|14210.3|14199.7|14198.3|203
1649423700000|2022-04-08 13:15:00|14202.2|14200.8|14209.7|14208.3|14213.7|14212.3|14198.2|14196.8|190
1649424000000|2022-04-08 13:20:00|14210.2|14208.8|14196.7|14195.3|14210.2|14208.8|14190.7|14189.3|253
1649424300000|2022-04-08 13:25:00|14197.2|14195.8|14190.7|14189.3|14199.2|14197.8|14183.2|14181.8|428
1649424600000|2022-04-08 13:30:00|14191.2|14189.8|14201.7|14200.3|14214.2|14212.8|14190.2|14188.8|850
1649424900000|2022-04-08 13:35:00|14202.2|14200.8|14199.7|14198.3|14209.7|14208.3|14192.2|14190.8|364
1649425200000|2022-04-08 13:40:00|14198.7|14197.3|14193.7|14192.3|14202.7|14201.3|14183.2|14181.8|399
1649425500000|2022-04-08 13:45:00|14194.2|14192.8|14199.7|14198.3|14206.2|14204.8|14187.2|14185.8|492
1649425800000|2022-04-08 13:50:00|14200.2|14198.8|14199.2|14197.8|14208.2|14206.8|14195.2|14193.8|512
1649426100000|2022-04-08 13:55:00|14198.7|14197.3|14187.7|14186.3|14207.2|14205.8|14187.7|14186.3|419
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14226.7|14225.3|14227.7|14226.3|14177.2|14175.8|698
1649426700000|2022-04-08 14:05:00|14226.2|14224.8|14235.2|14233.8|14241.7|14240.3|14212.2|14210.8|458
1649427000000|2022-04-08 14:10:00|14235.7|14234.3|14211.7|14210.3|14235.7|14234.3|14201.7|14200.3|636
1649427300000|2022-04-08 14:15:00|14212.2|14210.8|14204.7|14203.3|14212.7|14211.3|14197.7|14196.3|291
1649427600000|2022-04-08 14:20:00|14205.2|14203.8|14214.2|14212.8|14222.7|14221.3|14197.2|14195.8|276
1649427900000|2022-04-08 14:25:00|14214.7|14213.3|14234.2|14232.8|14234.2|14232.8|14212.2|14210.8|253
1649428200000|2022-04-08 14:30:00|14232.7|14231.3|14246.7|14245.3|14253.7|14252.3|14227.2|14225.8|489
1649428500000|2022-04-08 14:35:00|14246.2|14244.8|14246.7|14245.3|14254.7|14253.3|14244.7|14243.3|329
1649428800000|2022-04-08 14:40:00|14246.2|14244.8|14236.7|14235.3|14252.2|14250.8|14236.2|14234.8|319
1649429100000|2022-04-08 14:45:00|14236.2|14234.8|14226.2|14224.8|14241.2|14239.8|14224.7|14223.3|287
1649429400000|2022-04-08 14:50:00|14225.7|14224.3|14257.7|14256.3|14262.2|14260.8|14224.2|14222.8|442
1649429700000|2022-04-08 14:55:00|14258.2|14256.8|14282.2|14280.8|14284.7|14283.3|14252.7|14251.3|1313
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14278.2|14276.8|14289.7|14288.3|14272.2|14270.8|647
1649430300000|2022-04-08 15:05:00|14278.7|14277.3|14280.2|14278.8|14285.2|14283.8|14274.2|14272.8|450
1649430600000|2022-04-08 15:10:00|14279.7|14278.3|14277.2|14275.8|14283.2|14281.8|14272.7|14271.3|435
1649430900000|2022-04-08 15:15:00|14277.7|14276.3|14266.2|14264.8|14279.2|14277.8|14262.7|14261.3|566
1649431200000|2022-04-08 15:20:00|14266.7|14265.3|14261.2|14259.8|14268.7|14267.3|14251.2|14249.8|719
1649431500000|2022-04-08 15:25:00|14260.7|14259.3|14267.2|14265.8|14269.2|14267.8|14255.7|14254.3|1014
1649431800000|2022-04-08 15:30:00|14267.7|14266.3|14283.9|14281.1|14294.4|14291.6|14264.9|14262.1|1367
1649432100000|2022-04-08 15:35:00|14284.9|14282.1|14272.9|14270.1|14285.9|14283.1|14259.9|14257.1|567
1649432400000|2022-04-08 15:40:00|14272.4|14269.6|14274.4|14271.6|14283.4|14280.6|14269.4|14266.6|310
1649432700000|2022-04-08 15:45:00|14273.9|14271.1|14270.9|14268.1|14281.9|14279.1|14267.4|14264.6|189
1649433000000|2022-04-08 15:50:00|14270.4|14267.6|14268.9|14266.1|14279.4|14276.6|14267.9|14265.1|168
1649433300000|2022-04-08 15:55:00|14268.4|14265.6|14267.9|14265.1|14276.4|14273.6|14267.4|14264.6|90
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14267.9|14265.1|14275.4|14272.6|14266.9|14264.1|134
1649433900000|2022-04-08 16:05:00|14268.4|14265.6|14260.4|14257.6|14268.4|14265.6|14253.4|14250.6|182
1649434200000|2022-04-08 16:10:00|14259.9|14257.1|14261.9|14259.1|14270.9|14268.1|14251.4|14248.6|115
1649434500000|2022-04-08 16:15:00|14261.4|14258.6|14262.9|14260.1|14265.4|14262.6|14252.4|14249.6|121
1649434800000|2022-04-08 16:20:00|14262.4|14259.6|14269.9|14267.1|14271.4|14268.6|14261.4|14258.6|120
1649435100000|2022-04-08 16:25:00|14270.4|14267.6|14276.9|14274.1|14281.4|14278.6|14269.4|14266.6|157
1649435400000|2022-04-08 16:30:00|14277.4|14274.6|14266.4|14263.6|14277.9|14275.1|14263.4|14260.6|70
1649435700000|2022-04-08 16:35:00|14265.9|14263.1|14265.9|14263.1|14268.4|14265.6|14262.4|14259.6|52
1649436000000|2022-04-08 16:40:00|14266.4|14263.6|14271.9|14269.1|14273.9|14271.1|14263.4|14260.6|63
1649436300000|2022-04-08 16:45:00|14271.4|14268.6|14266.9|14264.1|14275.9|14273.1|14264.9|14262.1|57
1649436600000|2022-04-08 16:50:00|14267.4|14264.6|14269.9|14267.1|14274.4|14271.6|14263.9|14261.1|52
1649436900000|2022-04-08 16:55:00|14269.4|14266.6|14269.9|14267.1|14271.9|14269.1|14267.4|14264.6|96
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14272.9|14270.1|14273.4|14270.6|14263.9|14261.1|101
1649437500000|2022-04-08 17:05:00|14272.4|14269.6|14271.9|14269.1|14272.9|14270.1|14264.9|14262.1|53
1649437800000|2022-04-08 17:10:00|14272.4|14269.6|14260.9|14258.1|14273.9|14271.1|14259.9|14257.1|85
1649438100000|2022-04-08 17:15:00|14260.4|14257.6|14259.4|14256.6|14263.9|14261.1|14257.9|14255.1|51
1649438400000|2022-04-08 17:20:00|14259.9|14257.1|14257.9|14255.1|14263.9|14261.1|14254.9|14252.1|63
1649438700000|2022-04-08 17:25:00|14258.4|14255.6|14255.9|14253.1|14259.4|14256.6|14254.4|14251.6|140
1649439000000|2022-04-08 17:30:00|14256.4|14253.6|14250.4|14247.6|14257.4|14254.6|14249.4|14246.6|84
1649439300000|2022-04-08 17:35:00|14249.9|14247.1|14250.4|14247.6|14255.9|14253.1|14248.4|14245.6|89
1649439600000|2022-04-08 17:40:00|14250.9|14248.1|14251.9|14249.1|14252.9|14250.1|14245.4|14242.6|79
1649439900000|2022-04-08 17:45:00|14251.4|14248.6|14243.9|14241.1|14251.9|14249.1|14242.9|14240.1|115
1649440200000|2022-04-08 17:50:00|14243.4|14240.6|14246.9|14244.1|14250.9|14248.1|14240.4|14237.6|97
1649440500000|2022-04-08 17:55:00|14246.4|14243.6|14248.4|14245.6|14251.4|14248.6|14243.9|14241.1|48
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14244.9|14242.1|14252.4|14249.6|14242.4|14239.6|131
1649441100000|2022-04-08 18:05:00|14245.4|14242.6|14250.9|14248.1|14251.4|14248.6|14243.9|14241.1|43
1649441400000|2022-04-08 18:10:00|14251.4|14248.6|14255.9|14253.1|14256.9|14254.1|14249.9|14247.1|51
1649441700000|2022-04-08 18:15:00|14256.4|14253.6|14249.4|14246.6|14256.9|14254.1|14247.9|14245.1|41
1649442000000|2022-04-08 18:20:00|14249.9|14247.1|14242.9|14240.1|14259.4|14256.6|14242.9|14240.1|116
1649442300000|2022-04-08 18:25:00|14243.4|14240.6|14232.9|14230.1|14243.9|14241.1|14227.9|14225.1|204
1649442600000|2022-04-08 18:30:00|14233.4|14230.6|14221.4|14218.6|14233.9|14231.1|14220.4|14217.6|197
1649442900000|2022-04-08 18:35:00|14221.9|14219.1|14232.9|14230.1|14235.9|14233.1|14218.9|14216.1|127
1649443200000|2022-04-08 18:40:00|14232.4|14229.6|14231.4|14228.6|14238.9|14236.1|14227.9|14225.1|65
1649443500000|2022-04-08 18:45:00|14230.9|14228.1|14242.4|14239.6|14242.9|14240.1|14229.4|14226.6|109
1649443800000|2022-04-08 18:50:00|14241.9|14239.1|14255.9|14253.1|14257.4|14254.6|14239.9|14237.1|98
1649444100000|2022-04-08 18:55:00|14255.4|14252.6|14243.4|14240.6|14256.9|14254.1|14240.4|14237.6|103
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14236.9|14234.1|14246.4|14243.6|14235.4|14232.6|45
1649444700000|2022-04-08 19:05:00|14236.4|14233.6|14231.4|14228.6|14244.9|14242.1|14228.4|14225.6|47
1649445000000|2022-04-08 19:10:00|14231.9|14229.1|14240.4|14237.6|14253.9|14251.1|14228.4|14225.6|129
1649445300000|2022-04-08 19:15:00|14238.9|14236.1|14236.9|14234.1|14252.4|14249.6|14235.9|14233.1|115
1649445600000|2022-04-08 19:20:00|14236.4|14233.6|14239.9|14237.1|14246.4|14243.6|14230.9|14228.1|90
1649445900000|2022-04-08 19:25:00|14239.4|14236.6|14249.9|14247.1|14251.9|14249.1|14238.9|14236.1|97
1649446200000|2022-04-08 19:30:00|14249.4|14246.6|14233.9|14231.1|14253.9|14251.1|14232.4|14229.6|170
1649446500000|2022-04-08 19:35:00|14233.4|14230.6|14223.4|14220.6|14234.4|14231.6|14222.9|14220.1|134
1649446800000|2022-04-08 19:40:00|14222.9|14220.1|14232.9|14230.1|14233.4|14230.6|14220.9|14218.1|155
1649447100000|2022-04-08 19:45:00|14232.4|14229.6|14215.9|14213.1|14236.9|14234.1|14214.4|14211.6|285
1649447400000|2022-04-08 19:50:00|14215.4|14212.6|14215.9|14213.1|14219.4|14216.6|14205.4|14202.6|444
1649447700000|2022-04-08 19:55:00|14215.4|14212.6|14230.9|14228.1|14230.9|14228.1|14205.4|14202.6|481
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14238.3|14231.3|14252.5|14245.5|14234.3|14227.3|8
1649448300000|2022-04-08 20:05:00|14237.7|14230.7|14238.5|14231.5|14240.7|14233.7|14231.1|14224.1|0
1649448600000|2022-04-08 20:10:00|14239.7|14232.7|14225.5|14218.5|14239.7|14232.7|14225.5|14218.5|0
1649448900000|2022-04-08 20:15:00|14226.7|14219.7|14219.6|14212.6|14228|14221|14218.4|14211.4|0
1649449200000|2022-04-08 20:20:00|14218.4|14211.4|14229.3|14222.3|14231.7|14224.7|14215.9|14208.9|0
1649449500000|2022-04-08 20:25:00|14230.5|14223.5|14225.8|14218.8|14230.6|14223.6|14225.8|14218.8|0
1649449800000|2022-04-08 20:30:00|14227|14220|14226.2|14219.2|14229.8|14222.8|14223.9|14216.9|0
1649450100000|2022-04-08 20:35:00|14226.7|14219.7|14222.8|14215.8|14228.5|14221.5|14222.6|14215.6|0
1649450400000|2022-04-08 20:40:00|14221.6|14214.6|14222.7|14215.7|14225|14218|14218.8|14211.8|0
1649450700000|2022-04-08 20:45:00|14221.5|14214.5|14222.8|14215.8|14226.4|14219.4|14220.1|14213.1|0
1649451000000|2022-04-08 20:50:00|14223.4|14216.4|14214.3|14207.3|14224|14217|14212.1|14205.1|0
1649451300000|2022-04-08 20:55:00|14215.5|14208.5|14221.6|14214.6|14225.1|14218.1|14215.4|14208.4|0
1649628000000|2022-04-10 22:00:00|14213.9|14206.9|14267.2|14260.2|14275.9|14268.9|14212.7|14205.7|0
1649628300000|2022-04-10 22:05:00|14267|14260|14265.2|14258.2|14269.2|14262.2|14261.4|14254.4|0
1649628600000|2022-04-10 22:10:00|14265.8|14258.8|14255.5|14248.5|14268.3|14261.3|14252.6|14245.6|0
1649628900000|2022-04-10 22:15:00|14254.3|14247.3|14255|14248|14260.2|14253.2|14253.7|14246.7|0
1649629200000|2022-04-10 22:20:00|14253.8|14246.8|14245.1|14238.1|14253.8|14246.8|14243.9|14236.9|0
1649629500000|2022-04-10 22:25:00|14246.3|14239.3|14245|14238|14247.5|14240.5|14243.8|14236.8|0
1649629800000|2022-04-10 22:30:00|14246.8|14239.8|14254.3|14247.3|14256.7|14249.7|14246.2|14239.2|0
1649630100000|2022-04-10 22:35:00|14254.9|14247.9|14254.3|14247.3|14259.9|14252.9|14251.5|14244.5|0
1649630400000|2022-04-10 22:40:00|14254.9|14247.9|14251.9|14244.9|14257.4|14250.4|14251.9|14244.9|0
1649630700000|2022-04-10 22:45:00|14252.5|14245.5|14253.6|14246.6|14255.5|14248.5|14252.4|14245.4|0
1649631000000|2022-04-10 22:50:00|14252.9|14245.9|14247.5|14240.5|14254.8|14247.8|14247.5|14240.5|0
1649631300000|2022-04-10 22:55:00|14248.7|14241.7|14248.7|14241.7|14253|14246|14247.5|14240.5|0
1649631600000|2022-04-10 23:00:00|14249.9|14242.9|14247.9|14240.9|14251|14244|14243.9|14236.9|0
1649631900000|2022-04-10 23:05:00|14248.5|14241.5|14253|14246|14253|14246|14244.3|14237.3|0
1649632200000|2022-04-10 23:10:00|14251.8|14244.8|14250|14243|14253.1|14246.1|14249.4|14242.4|0
1649632500000|2022-04-10 23:15:00|14249.4|14242.4|14246.1|14239.1|14249.5|14242.5|14244.7|14237.7|0
1649632800000|2022-04-10 23:20:00|14244.9|14237.9|14235.5|14228.5|14244.9|14237.9|14233|14226|0
1649633100000|2022-04-10 23:25:00|14235.6|14228.6|14231|14224|14235.6|14228.6|14228.4|14221.4|0
1649633400000|2022-04-10 23:30:00|14232.2|14225.2|14223.7|14216.7|14232.2|14225.2|14223.1|14216.1|0
1649633700000|2022-04-10 23:35:00|14223.1|14216.1|14230.9|14223.9|14235.6|14228.6|14219.6|14212.6|0
1649634000000|2022-04-10 23:40:00|14228.5|14221.5|14228.5|14221.5|14233.3|14226.3|14226.1|14219.1|0
1649634300000|2022-04-10 23:45:00|14229.7|14222.7|14226.4|14219.4|14231.2|14224.2|14224.9|14217.9|0
1649634600000|2022-04-10 23:50:00|14225.2|14218.2|14217.3|14210.3|14225.2|14218.2|14216|14209|0
1649634900000|2022-04-10 23:55:00|14216.6|14209.6|14201.4|14194.4|14217.3|14210.3|14200.2|14193.2|0
1649635200000|2022-04-11 00:00:00|14197.9|14190.9|14181.1|14174.1|14198.2|14191.2|14178.2|14171.2|0
1649635500000|2022-04-11 00:05:00|14181.7|14174.7|14163.9|14156.9|14188.4|14181.4|14156.3|14149.3|0
1649635800000|2022-04-11 00:10:00|14162.7|14155.7|14192.8|14185.8|14197.6|14190.6|14160.3|14153.3|0
1649636100000|2022-04-11 00:15:00|14194|14187|14188.5|14183.5|14200|14195|14181|14176|107
1649636400000|2022-04-11 00:20:00|14191|14186|14201.5|14196.5|14201.5|14196.5|14185.5|14180.5|10
1649636700000|2022-04-11 00:25:00|14200.5|14195.5|14217|14212|14217.5|14212.5|14200.5|14195.5|29
1649637000000|2022-04-11 00:30:00|14217.5|14212.5|14229|14224|14231.5|14226.5|14215.5|14210.5|12
1649637300000|2022-04-11 00:35:00|14229.5|14224.5|14237.5|14232.5|14238.5|14233.5|14228|14223|24
1649637600000|2022-04-11 00:40:00|14238|14233|14239.5|14234.5|14247.5|14242.5|14236|14231|11
1649637900000|2022-04-11 00:45:00|14240|14235|14243|14238|14246|14241|14237.5|14232.5|3
1649638200000|2022-04-11 00:50:00|14243.5|14238.5|14253|14248|14255|14250|14242.5|14237.5|0
1649638500000|2022-04-11 00:55:00|14251.5|14246.5|14253.5|14248.5|14255|14250|14250|14245|2
1649638800000|2022-04-11 01:00:00|14252.5|14247.5|14249|14244|14257.5|14252.5|14248.5|14243.5|12
1649639100000|2022-04-11 01:05:00|14249.5|14244.5|14256.5|14251.5|14256.5|14251.5|14248|14243|13
1649639400000|2022-04-11 01:10:00|14256|14251|14257|14252|14258.5|14253.5|14251|14246|4
1649639700000|2022-04-11 01:15:00|14256.5|14251.5|14248|14243|14257|14252|14245|14240|5
1649640000000|2022-04-11 01:20:00|14247.5|14242.5|14249.5|14244.5|14252.5|14247.5|14247|14242|1
1649640300000|2022-04-11 01:25:00|14250|14245|14242|14237|14251|14246|14241.5|14236.5|6
1649640600000|2022-04-11 01:30:00|14240|14235|14222.5|14217.5|14240|14235|14219.5|14214.5|35
1649640900000|2022-04-11 01:35:00|14222|14217|14214|14209|14222|14217|14208.5|14203.5|44
1649641200000|2022-04-11 01:40:00|14213.5|14208.5|14209|14204|14213.5|14208.5|14203|14198|6
1649641500000|2022-04-11 01:45:00|14207.5|14202.5|14188.5|14183.5|14207.5|14202.5|14185.5|14180.5|19
1649641800000|2022-04-11 01:50:00|14188|14183|14180.5|14175.5|14194|14189|14179|14174|14
1649642100000|2022-04-11 01:55:00|14181|14176|14184.5|14179.5|14184.5|14179.5|14169.5|14164.5|13
1649642400000|2022-04-11 02:00:00|14184|14179|14176|14171|14189.5|14184.5|14176|14171|27
1649642700000|2022-04-11 02:05:00|14175.5|14170.5|14179|14174|14185|14180|14172.5|14167.5|9
1649643000000|2022-04-11 02:10:00|14178|14173|14178|14173|14181.5|14176.5|14173|14168|3
1649643300000|2022-04-11 02:15:00|14177|14172|14148.5|14143.5|14178|14173|14144|14139|56
1649643600000|2022-04-11 02:20:00|14147.5|14142.5|14150|14145|14154|14149|14141.5|14136.5|69
1649643900000|2022-04-11 02:25:00|14149.5|14144.5|14161|14156|14163|14158|14149.5|14144.5|20
1649644200000|2022-04-11 02:30:00|14160.5|14155.5|14158.5|14153.5|14165|14160|14156|14151|14
1649644500000|2022-04-11 02:35:00|14158|14153|14165|14160|14165|14160|14154.5|14149.5|6
1649644800000|2022-04-11 02:40:00|14164.5|14159.5|14165.5|14160.5|14166.5|14161.5|14158.5|14153.5|3
1649645100000|2022-04-11 02:45:00|14166|14161|14159|14154|14166|14161|14158.5|14153.5|1
1649645400000|2022-04-11 02:50:00|14158.5|14153.5|14155|14150|14158.5|14153.5|14151.5|14146.5|7
1649645700000|2022-04-11 02:55:00|14155.5|14150.5|14150.5|14145.5|14155.5|14150.5|14149.5|14144.5|0
1649646000000|2022-04-11 03:00:00|14151|14146|14164|14159|14167|14162|14150.5|14145.5|9
1649646300000|2022-04-11 03:05:00|14165|14160|14168|14163|14173|14168|14165|14160|21
1649646600000|2022-04-11 03:10:00|14167|14162|14160|14155|14167|14162|14159.5|14154.5|3
1649646900000|2022-04-11 03:15:00|14159.5|14154.5|14159|14154|14159.5|14154.5|14152.5|14147.5|10
1649647200000|2022-04-11 03:20:00|14159.5|14154.5|14162.5|14157.5|14164.5|14159.5|14155.5|14150.5|15
1649647500000|2022-04-11 03:25:00|14161.5|14156.5|14149.5|14144.5|14161.5|14156.5|14146|14141|4
1649647800000|2022-04-11 03:30:00|14149|14144|14136|14131|14151|14146|14129.5|14124.5|20
1649648100000|2022-04-11 03:35:00|14136.5|14131.5|14144|14139|14145|14140|14136|14131|8
1649648400000|2022-04-11 03:40:00|14143.5|14138.5|14135|14130|14146.5|14141.5|14135|14130|17
1649648700000|2022-04-11 03:45:00|14136|14131|14140.5|14135.5|14143.5|14138.5|14129|14124|6
1649649000000|2022-04-11 03:50:00|14142.5|14137.5|14143.5|14138.5|14144|14139|14138.5|14133.5|0
1649649300000|2022-04-11 03:55:00|14144.5|14139.5|14147.5|14142.5|14154.5|14149.5|14144.5|14139.5|13
1649649600000|2022-04-11 04:00:00|14148|14143|14151|14146|14152.5|14147.5|14147|14142|5
1649649900000|2022-04-11 04:05:00|14151.5|14146.5|14158.5|14153.5|14159.5|14154.5|14151.5|14146.5|3
1649650200000|2022-04-11 04:10:00|14158|14153|14156.5|14151.5|14158.5|14153.5|14155|14150|5
1649650500000|2022-04-11 04:15:00|14156|14151|14156.5|14151.5|14160.5|14155.5|14155.5|14150.5|5
1649650800000|2022-04-11 04:20:00|14158.5|14153.5|14159|14154|14162|14157|14158.5|14153.5|1
1649651100000|2022-04-11 04:25:00|14158.5|14153.5|14157|14152|14158.5|14153.5|14153.5|14148.5|7
1649651400000|2022-04-11 04:30:00|14156|14151|14145|14140|14156|14151|14145|14140|5
1649651700000|2022-04-11 04:35:00|14145.5|14140.5|14146|14141|14148.5|14143.5|14145.5|14140.5|2
1649652000000|2022-04-11 04:40:00|14147|14142|14147|14142|14150|14145|14146|14141|6
1649652300000|2022-04-11 04:45:00|14146.5|14141.5|14147.5|14142.5|14148|14143|14145.5|14140.5|0
1649652600000|2022-04-11 04:50:00|14148|14143|14142|14137|14148|14143|14141.5|14136.5|2
1649652900000|2022-04-11 04:55:00|14142.5|14137.5|14135|14130|14142.5|14137.5|14131.5|14126.5|46
1649653200000|2022-04-11 05:00:00|14135.5|14130.5|14133|14128|14136.5|14131.5|14132.5|14127.5|5
1649653500000|2022-04-11 05:05:00|14132.5|14127.5|14144.5|14139.5|14149|14144|14132.5|14127.5|55
1649653800000|2022-04-11 05:10:00|14145.5|14140.5|14136|14131|14145.5|14140.5|14135.5|14130.5|19
1649654100000|2022-04-11 05:15:00|14137|14132|14136.5|14131.5|14137.5|14132.5|14135.5|14130.5|5
1649654400000|2022-04-11 05:20:00|14141|14136|14118|14113|14147.5|14142.5|14118|14113|60
1649654700000|2022-04-11 05:25:00|14118.5|14113.5|14122.5|14117.5|14125|14120|14115.5|14110.5|27
1649655000000|2022-04-11 05:30:00|14123|14118|14123|14118|14138|14133|14123|14118|29
1649655300000|2022-04-11 05:35:00|14122.5|14117.5|14135.5|14130.5|14136|14131|14119.5|14114.5|76
1649655600000|2022-04-11 05:40:00|14135|14130|14137.5|14132.5|14144|14139|14134|14129|26
1649655900000|2022-04-11 05:45:00|14138|14133|14127.5|14122.5|14138.5|14133.5|14126.5|14121.5|22
1649656200000|2022-04-11 05:50:00|14127|14122|14155|14150|14157|14152|14127|14122|46
1649656500000|2022-04-11 05:55:00|14154.5|14149.5|14170|14165|14170.5|14165.5|14148|14143|44
1649656800000|2022-04-11 06:00:00|14168.9|14166.1|14188.4|14185.6|14190.4|14187.6|14164.4|14161.6|245
1649657100000|2022-04-11 06:05:00|14188.9|14186.1|14158.4|14155.6|14190.4|14187.6|14157.4|14154.6|201
1649657400000|2022-04-11 06:10:00|14157.4|14154.6|14166.4|14163.6|14177.4|14174.6|14149.9|14147.1|181
1649657700000|2022-04-11 06:15:00|14165.9|14163.1|14185.4|14182.6|14186.4|14183.6|14164.9|14162.1|171
1649658000000|2022-04-11 06:20:00|14184.9|14182.1|14204.9|14202.1|14207.4|14204.6|14177.4|14174.6|286
1649658300000|2022-04-11 06:25:00|14205.4|14202.6|14196.9|14194.1|14209.9|14207.1|14182.4|14179.6|184
1649658600000|2022-04-11 06:30:00|14195.9|14193.1|14181.4|14178.6|14199.4|14196.6|14180.9|14178.1|74
1649658900000|2022-04-11 06:35:00|14179.9|14177.1|14183.4|14180.6|14186.9|14184.1|14170.9|14168.1|119
1649659200000|2022-04-11 06:40:00|14182.9|14180.1|14186.9|14184.1|14193.4|14190.6|14177.4|14174.6|126
1649659500000|2022-04-11 06:45:00|14186.4|14183.6|14176.4|14173.6|14189.9|14187.1|14176.4|14173.6|74
1649659800000|2022-04-11 06:50:00|14177.4|14174.6|14163.9|14161.1|14177.4|14174.6|14159.9|14157.1|159
1649660100000|2022-04-11 06:55:00|14165.4|14162.6|14159.4|14156.6|14171.4|14168.6|14144.4|14141.6|388
1649660400000|2022-04-11 07:00:00|14158.7|14157.3|14190.7|14189.3|14229.2|14227.8|14144.2|14142.8|1602
1649660700000|2022-04-11 07:05:00|14190.2|14188.8|14156.7|14155.3|14212.7|14211.3|14146.2|14144.8|756
1649661000000|2022-04-11 07:10:00|14156.2|14154.8|14109.7|14108.3|14157.7|14156.3|14092.2|14090.8|1129
1649661300000|2022-04-11 07:15:00|14109.2|14107.8|14129.7|14128.3|14149.2|14147.8|14095.7|14094.3|648
1649661600000|2022-04-11 07:20:00|14129.2|14127.8|14188.7|14187.3|14192.7|14191.3|14125.2|14123.8|655
1649661900000|2022-04-11 07:25:00|14188.2|14186.8|14300.2|14298.8|14305.2|14303.8|14184.2|14182.8|1849
1649662200000|2022-04-11 07:30:00|14299.7|14298.3|14263.7|14262.3|14299.7|14298.3|14234.7|14233.3|1291
1649662500000|2022-04-11 07:35:00|14264.2|14262.8|14270.2|14268.8|14271.2|14269.8|14245.7|14244.3|479
1649662800000|2022-04-11 07:40:00|14270.3|14268.9|14261.8|14260.4|14279.3|14277.9|14256.8|14255.4|465
1649663100000|2022-04-11 07:45:00|14262.3|14260.9|14272.3|14270.9|14296.3|14294.9|14245.3|14243.9|693
1649663400000|2022-04-11 07:50:00|14273.8|14272.4|14252.3|14250.9|14273.8|14272.4|14246.8|14245.4|354
1649663700000|2022-04-11 07:55:00|14253.3|14251.9|14230.3|14228.9|14255.8|14254.4|14223.8|14222.4|402
1649664000000|2022-04-11 08:00:00|14232.3|14230.9|14206.3|14204.9|14252.8|14251.4|14205.3|14203.9|363
1649664300000|2022-04-11 08:05:00|14206.8|14205.4|14201.3|14199.9|14216.3|14214.9|14195.3|14193.9|527
1649664600000|2022-04-11 08:10:00|14200.8|14199.4|14176.3|14174.9|14208.3|14206.9|14175.3|14173.9|383
1649664900000|2022-04-11 08:15:00|14177.8|14176.4|14136.3|14134.9|14186.3|14184.9|14134.8|14133.4|730
1649665200000|2022-04-11 08:20:00|14135.8|14134.4|14145.3|14143.9|14151.3|14149.9|14118.3|14116.9|715
1649665500000|2022-04-11 08:25:00|14145.8|14144.4|14144.8|14143.4|14152.3|14150.9|14131.3|14129.9|325
1649665800000|2022-04-11 08:30:00|14143.8|14142.4|14157.8|14156.4|14159.3|14157.9|14134.3|14132.9|288
1649666100000|2022-04-11 08:35:00|14157.3|14155.9|14177.3|14175.9|14178.8|14177.4|14149.8|14148.4|436
1649666400000|2022-04-11 08:40:00|14177.8|14176.4|14178.8|14177.4|14184.8|14183.4|14171.3|14169.9|209
1649666700000|2022-04-11 08:45:00|14179.3|14177.9|14193.3|14191.9|14195.3|14193.9|14174.8|14173.4|192
1649667000000|2022-04-11 08:50:00|14192.8|14191.4|14190.8|14189.4|14195.3|14193.9|14171.8|14170.4|359
1649667300000|2022-04-11 08:55:00|14190.3|14188.9|14177.8|14176.4|14200.8|14199.4|14175.8|14174.4|222
1649667600000|2022-04-11 09:00:00|14178.3|14176.9|14191.3|14189.9|14193.3|14191.9|14175.8|14174.4|258
1649667900000|2022-04-11 09:05:00|14191.8|14190.4|14176.3|14174.9|14192.8|14191.4|14168.3|14166.9|306
1649668200000|2022-04-11 09:10:00|14175.8|14174.4|14172.3|14170.9|14187.3|14185.9|14162.8|14161.4|198
1649668500000|2022-04-11 09:15:00|14171.8|14170.4|14189.8|14188.4|14190.8|14189.4|14170.8|14169.4|186
1649668800000|2022-04-11 09:20:00|14190.3|14188.9|14196.3|14194.9|14197.3|14195.9|14183.3|14181.9|214
1649669100000|2022-04-11 09:25:00|14196.8|14195.4|14199.8|14198.4|14204.8|14203.4|14194.8|14193.4|139
1649669400000|2022-04-11 09:30:00|14200.3|14198.9|14198.3|14196.9|14200.3|14198.9|14186.8|14185.4|202
1649669700000|2022-04-11 09:35:00|14198.8|14197.4|14200.3|14198.9|14201.8|14200.4|14191.3|14189.9|130
1649670000000|2022-04-11 09:40:00|14199.3|14197.9|14196.3|14194.9|14200.8|14199.4|14180.8|14179.4|147
1649670300000|2022-04-11 09:45:00|14196.8|14195.4|14206.3|14204.9|14239.3|14237.9|14193.8|14192.4|561
1649670600000|2022-04-11 09:50:00|14205.8|14204.4|14222.3|14220.9|14222.3|14220.9|14202.8|14201.4|148
1649670900000|2022-04-11 09:55:00|14222.8|14221.4|14215.3|14213.9|14228.3|14226.9|14206.8|14205.4|163
1649671200000|2022-04-11 10:00:00|14214.8|14213.4|14236.3|14234.9|14241.3|14239.9|14213.3|14211.9|291
1649671500000|2022-04-11 10:05:00|14235.3|14233.9|14226.8|14225.4|14238.3|14236.9|14222.3|14220.9|209
1649671800000|2022-04-11 10:10:00|14227.3|14225.9|14224.3|14222.9|14232.3|14230.9|14213.3|14211.9|308
1649672100000|2022-04-11 10:15:00|14223.8|14222.4|14228.8|14227.4|14233.8|14232.4|14216.8|14215.4|158
1649672400000|2022-04-11 10:20:00|14228.3|14226.9|14229.3|14227.9|14232.3|14230.9|14219.3|14217.9|165
1649672700000|2022-04-11 10:25:00|14229.8|14228.4|14232.3|14230.9|14234.8|14233.4|14226.3|14224.9|144
1649673000000|2022-04-11 10:30:00|14231.8|14230.4|14223.3|14221.9|14238.3|14236.9|14220.8|14219.4|189
1649673300000|2022-04-11 10:35:00|14223.8|14222.4|14226.3|14224.9|14233.8|14232.4|14221.8|14220.4|155
1649673600000|2022-04-11 10:40:00|14225.8|14224.4|14217.3|14215.9|14230.8|14229.4|14213.8|14212.4|123
1649673900000|2022-04-11 10:45:00|14217.8|14216.4|14231.3|14229.9|14233.8|14232.4|14215.8|14214.4|212
1649674200000|2022-04-11 10:50:00|14231.8|14230.4|14234.3|14232.9|14238.3|14236.9|14229.8|14228.4|134
1649674500000|2022-04-11 10:55:00|14234.8|14233.4|14248.3|14246.9|14250.3|14248.9|14233.8|14232.4|190
1649674800000|2022-04-11 11:00:00|14249.3|14247.9|14258.3|14256.9|14261.8|14260.4|14241.8|14240.4|323
1649675100000|2022-04-11 11:05:00|14258.8|14257.4|14254.3|14252.9|14261.3|14259.9|14249.3|14247.9|202
1649675400000|2022-04-11 11:10:00|14254.8|14253.4|14244.8|14243.4|14261.8|14260.4|14241.8|14240.4|548
1649675700000|2022-04-11 11:15:00|14245.3|14243.9|14220.3|14218.9|14245.3|14243.9|14215.3|14213.9|354
1649676000000|2022-04-11 11:20:00|14220.8|14219.4|14229.3|14227.9|14231.3|14229.9|14218.8|14217.4|160
1649676300000|2022-04-11 11:25:00|14228.8|14227.4|14230.3|14228.9|14231.8|14230.4|14222.8|14221.4|165
1649676600000|2022-04-11 11:30:00|14229.8|14228.4|14224.3|14222.9|14231.3|14229.9|14219.8|14218.4|95
1649676900000|2022-04-11 11:35:00|14223.8|14222.4|14203.3|14201.9|14225.3|14223.9|14202.3|14200.9|277
1649677200000|2022-04-11 11:40:00|14203.9|14202.5|14190.9|14189.5|14206.4|14205|14187.9|14186.5|188
1649677500000|2022-04-11 11:45:00|14191.4|14190|14195.9|14194.5|14196.9|14195.5|14188.4|14187|120
1649677800000|2022-04-11 11:50:00|14196.4|14195|14190.9|14189.5|14198.4|14197|14188.9|14187.5|98
1649678100000|2022-04-11 11:55:00|14190.4|14189|14185.9|14184.5|14194.4|14193|14181.4|14180|211
1649678400000|2022-04-11 12:00:00|14185.4|14184|14181.9|14180.5|14195.4|14194|14175.9|14174.5|273
1649678700000|2022-04-11 12:05:00|14181.4|14180|14158.9|14157.5|14182.9|14181.5|14157.9|14156.5|266
1649679000000|2022-04-11 12:10:00|14159.4|14158|14165.4|14164|14167.9|14166.5|14157.4|14156|243
1649679300000|2022-04-11 12:15:00|14164.9|14163.5|14165.9|14164.5|14170.9|14169.5|14158.4|14157|250
1649679600000|2022-04-11 12:20:00|14166.4|14165|14156.9|14155.5|14167.9|14166.5|14148.4|14147|301
1649679900000|2022-04-11 12:25:00|14156.4|14155|14154.9|14153.5|14163.9|14162.5|14152.9|14151.5|116
1649680200000|2022-04-11 12:30:00|14154.4|14153|14159.9|14158.5|14165.4|14164|14152.9|14151.5|113
1649680500000|2022-04-11 12:35:00|14160.4|14159|14164.9|14163.5|14171.4|14170|14159.9|14158.5|203
1649680800000|2022-04-11 12:40:00|14165.4|14164|14173.9|14172.5|14173.9|14172.5|14158.4|14157|113
1649681100000|2022-04-11 12:45:00|14173.4|14172|14184.9|14183.5|14189.9|14188.5|14167.4|14166|327
1649681400000|2022-04-11 12:50:00|14185.4|14184|14177.4|14176|14188.4|14187|14174.4|14173|152
1649681700000|2022-04-11 12:55:00|14177.9|14176.5|14171.4|14170|14183.9|14182.5|14169.9|14168.5|139
1649682000000|2022-04-11 13:00:00|14170.9|14169.5|14183.4|14182|14184.4|14183|14170.4|14169|110
1649682300000|2022-04-11 13:05:00|14181.9|14180.5|14164.4|14163|14182.4|14181|14163.4|14162|142
1649682600000|2022-04-11 13:10:00|14163.9|14162.5|14176.9|14175.5|14177.4|14176|14162.9|14161.5|146
1649682900000|2022-04-11 13:15:00|14177.4|14176|14176.9|14175.5|14185.4|14184|14176.4|14175|166
1649683200000|2022-04-11 13:20:00|14177.4|14176|14179.9|14178.5|14181.4|14180|14172.4|14171|181
1649683500000|2022-04-11 13:25:00|14179.4|14178|14177.9|14176.5|14184.4|14183|14173.9|14172.5|170
1649683800000|2022-04-11 13:30:00|14178.4|14177|14183.9|14182.5|14214.9|14213.5|14165.4|14164|925
1649684100000|2022-04-11 13:35:00|14184.4|14183|14157.9|14156.5|14210.4|14209|14152.9|14151.5|726
1649684400000|2022-04-11 13:40:00|14157.4|14156|14184.9|14183.5|14195.9|14194.5|14147.9|14146.5|440
1649684700000|2022-04-11 13:45:00|14184.4|14183|14211.4|14210|14218.9|14217.5|14173.4|14172|538
1649685000000|2022-04-11 13:50:00|14210.9|14209.5|14224.9|14223.5|14226.9|14225.5|14200.4|14199|569
1649685300000|2022-04-11 13:55:00|14224.4|14223|14226.4|14225|14232.9|14231.5|14216.4|14215|540
1649685600000|2022-04-11 14:00:00|14226.9|14225.5|14206.9|14205.5|14228.9|14227.5|14205.4|14204|534
1649685900000|2022-04-11 14:05:00|14207.4|14206|14247.9|14246.5|14261.4|14260|14203.4|14202|1226
1649686200000|2022-04-11 14:10:00|14247.4|14246|14243|14241.6|14263.9|14262.5|14233.5|14232.1|462
1649686500000|2022-04-11 14:15:00|14242.5|14241.1|14225|14223.6|14253.5|14252.1|14218.5|14217.1|450
1649686800000|2022-04-11 14:20:00|14225.5|14224.1|14231.5|14230.1|14247.5|14246.1|14222.5|14221.1|221
1649687100000|2022-04-11 14:25:00|14232|14230.6|14206|14204.6|14236.5|14235.1|14195|14193.6|436
1649687400000|2022-04-11 14:30:00|14205.5|14204.1|14212|14210.6|14215.5|14214.1|14198.5|14197.1|353
1649687700000|2022-04-11 14:35:00|14211.5|14210.1|14199|14197.6|14216.5|14215.1|14196|14194.6|292
1649688000000|2022-04-11 14:40:00|14199.5|14198.1|14189.5|14188.1|14201|14199.6|14185|14183.6|347
1649688300000|2022-04-11 14:45:00|14190.5|14189.1|14196|14194.6|14202|14200.6|14189|14187.6|236
1649688600000|2022-04-11 14:50:00|14196.5|14195.1|14199|14197.6|14205|14203.6|14192.5|14191.1|250
1649688900000|2022-04-11 14:55:00|14198.5|14197.1|14199|14197.6|14206|14204.6|14193|14191.6|210
1649689200000|2022-04-11 15:00:00|14198.5|14197.1|14189|14187.6|14202.5|14201.1|14184|14182.6|307
1649689500000|2022-04-11 15:05:00|14189.5|14188.1|14182|14180.6|14190.5|14189.1|14176|14174.6|293
1649689800000|2022-04-11 15:10:00|14181.5|14180.1|14164|14162.6|14183|14181.6|14157.5|14156.1|625
1649690100000|2022-04-11 15:15:00|14163.5|14162.1|14179|14177.6|14180|14178.6|14159|14157.6|386
1649690400000|2022-04-11 15:20:00|14178.5|14177.1|14172|14170.6|14179|14177.6|14167.5|14166.1|360
1649690700000|2022-04-11 15:25:00|14172.5|14171.1|14178|14176.6|14182.5|14181.1|14166.5|14165.1|807
1649691000000|2022-04-11 15:30:00|14178.7|14175.9|14192.2|14189.4|14199.2|14196.4|14176.7|14173.9|1319
1649691300000|2022-04-11 15:35:00|14193.7|14190.9|14204.2|14201.4|14211.2|14208.4|14193.7|14190.9|505
1649691600000|2022-04-11 15:40:00|14203.7|14200.9|14207.7|14204.9|14209.2|14206.4|14198.2|14195.4|187
1649691900000|2022-04-11 15:45:00|14208.2|14205.4|14195.7|14192.9|14210.2|14207.4|14191.7|14188.9|258
1649692200000|2022-04-11 15:50:00|14196.2|14193.4|14201.2|14198.4|14202.7|14199.9|14191.7|14188.9|96
1649692500000|2022-04-11 15:55:00|14200.7|14197.9|14190.2|14187.4|14201.7|14198.9|14187.7|14184.9|119
1649692800000|2022-04-11 16:00:00|14189.7|14186.9|14184.7|14181.9|14191.2|14188.4|14177.2|14174.4|162
1649693100000|2022-04-11 16:05:00|14184.2|14181.4|14181.7|14178.9|14189.7|14186.9|14181.2|14178.4|115
1649693400000|2022-04-11 16:10:00|14181.2|14178.4|14177.7|14174.9|14185.2|14182.4|14175.2|14172.4|119
1649693700000|2022-04-11 16:15:00|14178.2|14175.4|14180.7|14177.9|14183.2|14180.4|14175.2|14172.4|84
1649694000000|2022-04-11 16:20:00|14181.2|14178.4|14178.7|14175.9|14185.7|14182.9|14177.2|14174.4|86
1649694300000|2022-04-11 16:25:00|14178.2|14175.4|14173.7|14170.9|14178.7|14175.9|14173.2|14170.4|63
1649694600000|2022-04-11 16:30:00|14173.2|14170.4|14170.2|14167.4|14174.7|14171.9|14166.2|14163.4|138
1649694900000|2022-04-11 16:35:00|14170.7|14167.9|14170.7|14167.9|14173.7|14170.9|14167.2|14164.4|83
1649695200000|2022-04-11 16:40:00|14170.2|14167.4|14164.7|14161.9|14170.7|14167.9|14161.2|14158.4|117
1649695500000|2022-04-11 16:45:00|14165.2|14162.4|14171.7|14168.9|14175.2|14172.4|14164.7|14161.9|89
1649695800000|2022-04-11 16:50:00|14172.2|14169.4|14161.7|14158.9|14176.2|14173.4|14159.2|14156.4|187
1649696100000|2022-04-11 16:55:00|14161.2|14158.4|14170.7|14167.9|14173.7|14170.9|14159.2|14156.4|144
1649696400000|2022-04-11 17:00:00|14170.2|14167.4|14180.2|14177.4|14184.2|14181.4|14169.2|14166.4|134
1649696700000|2022-04-11 17:05:00|14179.7|14176.9|14174.2|14171.4|14183.7|14180.9|14173.2|14170.4|97
1649697000000|2022-04-11 17:10:00|14173.7|14170.9|14175.7|14172.9|14179.7|14176.9|14167.7|14164.9|130
1649697300000|2022-04-11 17:15:00|14176.2|14173.4|14172.7|14169.9|14176.2|14173.4|14166.7|14163.9|127
1649697600000|2022-04-11 17:20:00|14173.2|14170.4|14163.2|14160.4|14174.7|14171.9|14160.2|14157.4|93
1649697900000|2022-04-11 17:25:00|14163.7|14160.9|14163.7|14160.9|14167.7|14164.9|14157.2|14154.4|93
1649698200000|2022-04-11 17:30:00|14163.2|14160.4|14172.7|14169.9|14172.7|14169.9|14163.2|14160.4|100
1649698500000|2022-04-11 17:35:00|14173.2|14170.4|14169.7|14166.9|14177.7|14174.9|14161.2|14158.4|79
1649698800000|2022-04-11 17:40:00|14169.2|14166.4|14167.7|14164.9|14175.2|14172.4|14165.2|14162.4|87
1649699100000|2022-04-11 17:45:00|14167.2|14164.4|14170.7|14167.9|14173.7|14170.9|14166.2|14163.4|66
1649699400000|2022-04-11 17:50:00|14171.2|14168.4|14168.7|14165.9|14172.2|14169.4|14167.7|14164.9|60
1649699700000|2022-04-11 17:55:00|14168.2|14165.4|14173.7|14170.9|14175.2|14172.4|14164.2|14161.4|85
1649700000000|2022-04-11 18:00:00|14174.2|14171.4|14167.2|14164.4|14176.7|14173.9|14162.7|14159.9|90
1649700300000|2022-04-11 18:05:00|14166.7|14163.9|14175.7|14172.9|14181.2|14178.4|14162.7|14159.9|119
1649700600000|2022-04-11 18:10:00|14175.2|14172.4|14152.7|14149.9|14176.7|14173.9|14148.7|14145.9|239
1649700900000|2022-04-11 18:15:00|14152.2|14149.4|14140.7|14137.9|14152.7|14149.9|14140.2|14137.4|132
1649701200000|2022-04-11 18:20:00|14140.2|14137.4|14148.7|14145.9|14149.7|14146.9|14139.7|14136.9|75
1649701500000|2022-04-11 18:25:00|14148.2|14145.4|14152.7|14149.9|14155.2|14152.4|14146.7|14143.9|179
1649701800000|2022-04-11 18:30:00|14152.2|14149.4|14158.7|14155.9|14159.2|14156.4|14142.7|14139.9|97
1649702100000|2022-04-11 18:35:00|14159.2|14156.4|14160.7|14157.9|14161.7|14158.9|14154.7|14151.9|70
1649702400000|2022-04-11 18:40:00|14160.2|14157.4|14161.7|14158.9|14165.2|14162.4|14156.7|14153.9|69
1649702700000|2022-04-11 18:45:00|14161.2|14158.4|14176.7|14173.9|14177.7|14174.9|14160.2|14157.4|90
1649703000000|2022-04-11 18:50:00|14177.2|14174.4|14175.7|14172.9|14186.7|14183.9|14174.7|14171.9|118
1649703300000|2022-04-11 18:55:00|14175.2|14172.4|14171.7|14168.9|14183.7|14180.9|14170.2|14167.4|99
1649703600000|2022-04-11 19:00:00|14172.2|14169.4|14160.7|14157.9|14180.7|14177.9|14159.2|14156.4|105
1649703900000|2022-04-11 19:05:00|14160.2|14157.4|14163.2|14160.4|14166.2|14163.4|14156.2|14153.4|38
1649704200000|2022-04-11 19:10:00|14163.7|14160.9|14155.7|14152.9|14168.7|14165.9|14152.2|14149.4|85
1649704500000|2022-04-11 19:15:00|14156.2|14153.4|14141.7|14138.9|14157.7|14154.9|14136.7|14133.9|167
1649704800000|2022-04-11 19:20:00|14141.2|14138.4|14139.7|14136.9|14145.2|14142.4|14136.7|14133.9|104
1649705100000|2022-04-11 19:25:00|14139.2|14136.4|14113.7|14110.9|14140.7|14137.9|14113.2|14110.4|215
1649705400000|2022-04-11 19:30:00|14114.2|14111.4|14090.7|14087.9|14114.7|14111.9|14089.2|14086.4|495
1649705700000|2022-04-11 19:35:00|14090.2|14087.4|14097.7|14094.9|14098.7|14095.9|14082.7|14079.9|362
1649706000000|2022-04-11 19:40:00|14097.2|14094.4|14091.7|14088.9|14103.7|14100.9|14087.7|14084.9|181
1649706300000|2022-04-11 19:45:00|14091.2|14088.4|14086.2|14083.4|14094.2|14091.4|14078.7|14075.9|253
1649706600000|2022-04-11 19:50:00|14085.7|14082.9|14081.7|14078.9|14094.2|14091.4|14078.2|14075.4|430
1649706900000|2022-04-11 19:55:00|14082.2|14079.4|14069.7|14066.9|14082.2|14079.4|14059.2|14056.4|552
1649707200000|2022-04-11 20:00:00|14073.3|14062.7|14053.6|14046.6|14078.1|14071.1|14052.2|14045.2|5
1649707500000|2022-04-11 20:05:00|14054.8|14047.8|14069.7|14062.7|14069.8|14062.8|14054.8|14047.8|0
1649707800000|2022-04-11 20:10:00|14068.5|14061.5|14062.7|14055.7|14080.6|14073.6|14062.6|14055.6|0
1649708100000|2022-04-11 20:15:00|14063.9|14056.9|14064.8|14057.8|14071|14064|14062.7|14055.7|0
1649708400000|2022-04-11 20:20:00|14066|14059|14060.7|14053.7|14067.4|14060.4|14059.5|14052.5|0
1649708700000|2022-04-11 20:25:00|14059.5|14052.5|14057.9|14050.9|14062.3|14055.3|14057.8|14050.8|0
1649709000000|2022-04-11 20:30:00|14059.1|14052.1|14057.4|14050.4|14059.7|14052.7|14053.5|14046.5|0
1649709300000|2022-04-11 20:35:00|14058.6|14051.6|14071.2|14064.2|14071.2|14064.2|14058.6|14051.6|0
1649709600000|2022-04-11 20:40:00|14072.4|14065.4|14073|14066|14073|14066|14068.8|14061.8|0
1649709900000|2022-04-11 20:45:00|14074.2|14067.2|14074.5|14067.5|14075.6|14068.6|14069.5|14062.5|0
1649710200000|2022-04-11 20:50:00|14075.7|14068.7|14075.3|14068.3|14078.1|14071.1|14073.2|14066.2|0
1649710500000|2022-04-11 20:55:00|14076.5|14069.5|14077.2|14070.2|14078|14071|14075.1|14068.1|0
1649710800000|2022-04-11 21:00:00|14076.9|14069.9|14076.4|14069.4|14077.3|14070.3|14075.2|14068.2|0
1649711100000|2022-04-11 21:05:00|14076.2|14069.2|14076|14069|14076.4|14069.4|14075.6|14068.6|0
1649711400000|2022-04-11 21:10:00|14076.2|14069.2|14075.7|14068.7|14076.7|14069.7|14075.7|14068.7|0
1649711700000|2022-04-11 21:15:00|14075.5|14068.5|14076|14069|14076.1|14069.1|14075.5|14068.5|0
1649712000000|2022-04-11 21:20:00|14076.6|14069.6|14078.1|14071.1|14081|14074|14076.6|14069.6|0
1649712300000|2022-04-11 21:25:00|14078.8|14071.8|14078.6|14071.6|14079.6|14072.6|14076.8|14069.8|0
1649712600000|2022-04-11 21:30:00|14078.8|14071.8|14078.1|14071.1|14079.2|14072.2|14077|14070|0
1649712900000|2022-04-11 21:35:00|14077.9|14070.9|14076.9|14069.9|14078.6|14071.6|14076.8|14069.8|0
1649713200000|2022-04-11 21:40:00|14076.7|14069.7|14075.6|14068.6|14076.9|14069.9|14075.4|14068.4|0
1649713500000|2022-04-11 21:45:00|14075.4|14068.4|14075.8|14068.8|14075.9|14068.9|14075.1|14068.1|0
1649713800000|2022-04-11 21:50:00|14076|14069|14075.9|14068.9|14076.6|14069.6|14075.7|14068.7|0
1649714100000|2022-04-11 21:55:00|14076.1|14069.1|14077.1|14070.1|14079|14072|14075.5|14068.5|0
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14083.7|14076.7|14091.6|14084.6|14081.1|14074.1|0
1649714700000|2022-04-11 22:05:00|14084.3|14077.3|14081.1|14074.1|14085.9|14078.9|14078.7|14071.7|0
1649715000000|2022-04-11 22:10:00|14081.7|14074.7|14085.3|14078.3|14086|14079|14081.1|14074.1|0
1649715300000|2022-04-11 22:15:00|14084.7|14077.7|14082.2|14075.2|14085.9|14078.9|14082.2|14075.2|0
1649715600000|2022-04-11 22:20:00|14083.4|14076.4|14081.9|14074.9|14086.7|14079.7|14081|14074|0
1649715900000|2022-04-11 22:25:00|14083.1|14076.1|14083.2|14076.2|14084.4|14077.4|14080.8|14073.8|0
1649716200000|2022-04-11 22:30:00|14083.7|14076.7|14087.3|14080.3|14087.9|14080.9|14083.7|14076.7|0
1649716500000|2022-04-11 22:35:00|14086.6|14079.6|14088.4|14081.4|14089.6|14082.6|14086.1|14079.1|0
1649716800000|2022-04-11 22:40:00|14087.2|14080.2|14089.6|14082.6|14089.7|14082.7|14087.1|14080.1|0
1649717100000|2022-04-11 22:45:00|14090.8|14083.8|14088.2|14081.2|14090.8|14083.8|14088.2|14081.2|0
1649717400000|2022-04-11 22:50:00|14087|14080|14088.1|14081.1|14089.3|14082.3|14085.7|14078.7|0
1649717700000|2022-04-11 22:55:00|14088.6|14081.6|14090.5|14083.5|14092.9|14085.9|14088.6|14081.6|0
1649718000000|2022-04-11 23:00:00|14090.6|14083.6|14085.8|14078.8|14091.8|14084.8|14085.8|14078.8|0
1649718300000|2022-04-11 23:05:00|14084.6|14077.6|14082.9|14075.9|14085.2|14078.2|14079.4|14072.4|0
1649718600000|2022-04-11 23:10:00|14081.7|14074.7|14079.3|14072.3|14082.9|14075.9|14075.7|14068.7|0
1649718900000|2022-04-11 23:15:00|14078.1|14071.1|14075.4|14068.4|14079.3|14072.3|14072.9|14065.9|0
1649719200000|2022-04-11 23:20:00|14074.2|14067.2|14067.3|14060.3|14080.3|14073.3|14061.2|14054.2|0
1649719500000|2022-04-11 23:25:00|14066.1|14059.1|14066.5|14059.5|14070.3|14063.3|14060.3|14053.3|0
1649719800000|2022-04-11 23:30:00|14065.9|14058.9|14069.2|14062.2|14076.3|14069.3|14062.4|14055.4|0
1649720100000|2022-04-11 23:35:00|14068|14061|14063.7|14056.7|14068.5|14061.5|14060.8|14053.8|0
1649720400000|2022-04-11 23:40:00|14062.5|14055.5|14066|14059|14069.7|14062.7|14062.5|14055.5|0
1649720700000|2022-04-11 23:45:00|14064.8|14057.8|14055.3|14048.3|14067.2|14060.2|14055.3|14048.3|0
1649721000000|2022-04-11 23:50:00|14054.1|14047.1|14050.4|14043.4|14062.4|14055.4|14049.2|14042.2|0
1649721300000|2022-04-11 23:55:00|14049.8|14042.8|14058.7|14051.7|14059.9|14052.9|14046.3|14039.3|0
1649721600000|2022-04-12 00:00:00|14057.5|14050.5|14063.9|14056.9|14073.5|14066.5|14055.7|14048.7|0
1649721900000|2022-04-12 00:05:00|14062.7|14055.7|14057.6|14050.6|14066.3|14059.3|14053.2|14046.2|0
1649722200000|2022-04-12 00:10:00|14056.4|14049.4|14056|14049|14057.6|14050.6|14050|14043|0
1649722500000|2022-04-12 00:15:00|14054.8|14047.8|14072.3|14067.3|14083.8|14078.8|14054.8|14047.8|70
1649722800000|2022-04-12 00:20:00|14073.3|14068.3|14075.3|14070.3|14078.8|14073.8|14070.8|14065.8|33
1649723100000|2022-04-12 00:25:00|14075.8|14070.8|14078.3|14073.3|14086.8|14081.8|14072.8|14067.8|15
1649723400000|2022-04-12 00:30:00|14080.3|14075.3|14076.8|14071.8|14085.8|14080.8|14076.3|14071.3|8
1649723700000|2022-04-12 00:35:00|14077.3|14072.3|14074.8|14069.8|14084.3|14079.3|14073.8|14068.8|4
1649724000000|2022-04-12 00:40:00|14075.3|14070.3|14067.3|14062.3|14077.3|14072.3|14067.3|14062.3|4
1649724300000|2022-04-12 00:45:00|14067.8|14062.8|14058.3|14053.3|14068.8|14063.8|14056.3|14051.3|32
1649724600000|2022-04-12 00:50:00|14055.3|14050.3|14041.8|14036.8|14055.3|14050.3|14039.8|14034.8|31
1649724900000|2022-04-12 00:55:00|14038.8|14033.8|14018.8|14013.8|14039.8|14034.8|14015.8|14010.8|39
1649725200000|2022-04-12 01:00:00|14018.3|14013.3|14020.8|14015.8|14022.8|14017.8|14011.8|14006.8|23
1649725500000|2022-04-12 01:05:00|14020.3|14015.3|14017.8|14012.8|14021.8|14016.8|14010.8|14005.8|10
1649725800000|2022-04-12 01:10:00|14018.3|14013.3|14016.8|14011.8|14018.8|14013.8|14014.3|14009.3|3
1649726100000|2022-04-12 01:15:00|14017.3|14012.3|14016.3|14011.3|14022.8|14017.8|14015.8|14010.8|9
1649726400000|2022-04-12 01:20:00|14015.8|14010.8|14015.8|14010.8|14020.3|14015.3|14014.3|14009.3|8
1649726700000|2022-04-12 01:25:00|14015.3|14010.3|14007.8|14002.8|14016.8|14011.8|13999.8|13994.8|49
1649727000000|2022-04-12 01:30:00|14009.8|14004.8|14010.8|14005.8|14014.8|14009.8|14003.3|13998.3|28
1649727300000|2022-04-12 01:35:00|14011.3|14006.3|14012.3|14007.3|14025.8|14020.8|14006.8|14001.8|28
1649727600000|2022-04-12 01:40:00|14011.8|14006.8|14009.3|14004.3|14013.8|14008.8|14003.8|13998.8|9
1649727900000|2022-04-12 01:45:00|14008.8|14003.8|14005.8|14000.8|14010.3|14005.3|14004.8|13999.8|7
1649728200000|2022-04-12 01:50:00|14005.3|14000.3|13997.3|13992.3|14007.3|14002.3|13997.3|13992.3|11
1649728500000|2022-04-12 01:55:00|13998.3|13993.3|13999.3|13994.3|14003.8|13998.8|13997.3|13992.3|8
1649728800000|2022-04-12 02:00:00|13998.8|13993.8|13999.3|13994.3|14001.3|13996.3|13998.8|13993.8|1
1649729100000|2022-04-12 02:05:00|13998.8|13993.8|14001.8|13996.8|14002.3|13997.3|13997.8|13992.8|5
1649729400000|2022-04-12 02:10:00|14002.3|13997.3|14005.8|14000.8|14006.3|14001.3|14001.8|13996.8|2
1649729700000|2022-04-12 02:15:00|14005.3|14000.3|13999.8|13994.8|14007.8|14002.8|13999.8|13994.8|2
1649730000000|2022-04-12 02:20:00|13999.3|13994.3|13994.8|13989.8|14001.8|13996.8|13994.3|13989.3|2
1649730300000|2022-04-12 02:25:00|13995.3|13990.3|13997.8|13992.8|13997.8|13992.8|13995.3|13990.3|2
1649730600000|2022-04-12 02:30:00|13998.3|13993.3|14005.3|14000.3|14007.8|14002.8|13998.3|13993.3|7
1649730900000|2022-04-12 02:35:00|14004.8|13999.8|13999.3|13994.3|14007.8|14002.8|13998.8|13993.8|6
1649731200000|2022-04-12 02:40:00|13998.8|13993.8|14001.8|13996.8|14003.3|13998.3|13998.8|13993.8|4
1649731500000|2022-04-12 02:45:00|14001.3|13996.3|14007.8|14002.8|14007.8|14002.8|14000.3|13995.3|2
1649731800000|2022-04-12 02:50:00|14007.3|14002.3|14008.3|14003.3|14009.8|14004.8|14000.3|13995.3|8
1649732100000|2022-04-12 02:55:00|14007.8|14002.8|14006.8|14001.8|14009.3|14004.3|14005.8|14000.8|4
1649732400000|2022-04-12 03:00:00|14007.3|14002.3|14003.8|13998.8|14008.8|14003.8|14003.3|13998.3|21
1649732700000|2022-04-12 03:05:00|14003.3|13998.3|14003.8|13998.8|14005.8|14000.8|14001.3|13996.3|15
1649733000000|2022-04-12 03:10:00|14003.3|13998.3|14004.3|13999.3|14004.3|13999.3|14001.3|13996.3|7
1649733300000|2022-04-12 03:15:00|14003.8|13998.8|13995.8|13990.8|14007.3|14002.3|13994.3|13989.3|23
1649733600000|2022-04-12 03:20:00|13995.3|13990.3|13990.3|13985.3|13995.3|13990.3|13990.3|13985.3|19
1649733900000|2022-04-12 03:25:00|13991.3|13986.3|13992.3|13987.3|13992.8|13987.8|13989.8|13984.8|5
1649734200000|2022-04-12 03:30:00|13991.8|13986.8|13992.8|13987.8|13996.3|13991.3|13991.3|13986.3|4
1649734500000|2022-04-12 03:35:00|13991.8|13986.8|13994.3|13989.3|13994.8|13989.8|13990.3|13985.3|9
1649734800000|2022-04-12 03:40:00|13995.3|13990.3|13991.8|13986.8|13995.3|13990.3|13991.3|13986.3|3
1649735100000|2022-04-12 03:45:00|13992.3|13987.3|13992.8|13987.8|13994.3|13989.3|13991.3|13986.3|4
1649735400000|2022-04-12 03:50:00|13991.8|13986.8|13993.3|13988.3|13995.3|13990.3|13990.8|13985.8|11
1649735700000|2022-04-12 03:55:00|13991.8|13986.8|13991.8|13986.8|13993.3|13988.3|13989.3|13984.3|17
1649736000000|2022-04-12 04:00:00|13991.3|13986.3|13990.8|13985.8|13993.3|13988.3|13990.3|13985.3|9
1649736300000|2022-04-12 04:05:00|13991.3|13986.3|13990.3|13985.3|13995.3|13990.3|13989.8|13984.8|16
1649736600000|2022-04-12 04:10:00|13991.8|13986.8|13994.3|13989.3|13996.3|13991.3|13990.8|13985.8|25
1649736900000|2022-04-12 04:15:00|13993.8|13988.8|13998.3|13993.3|14000.3|13995.3|13993.8|13988.8|11
1649737200000|2022-04-12 04:20:00|13998.8|13993.8|13995.8|13990.8|13998.8|13993.8|13995.8|13990.8|3
1649737500000|2022-04-12 04:25:00|13996.3|13991.3|13984.8|13979.8|13996.3|13991.3|13984.8|13979.8|64
1649737800000|2022-04-12 04:30:00|13984.3|13979.3|13985.8|13980.8|13987.8|13982.8|13981.8|13976.8|15
1649738100000|2022-04-12 04:35:00|13985.3|13980.3|13980.8|13975.8|13985.8|13980.8|13979.8|13974.8|12
1649738400000|2022-04-12 04:40:00|13981.3|13976.3|13971.8|13966.8|13981.3|13976.3|13970.8|13965.8|16
1649738700000|2022-04-12 04:45:00|13972.3|13967.3|13969.8|13964.8|13978.3|13973.3|13967.8|13962.8|20
1649739000000|2022-04-12 04:50:00|13969.3|13964.3|13971.8|13966.8|13973.8|13968.8|13969.3|13964.3|1
1649739300000|2022-04-12 04:55:00|13969.3|13964.3|13963.8|13958.8|13970.3|13965.3|13958.3|13953.3|48
1649739600000|2022-04-12 05:00:00|13964.3|13959.3|13965.8|13960.8|13970.8|13965.8|13964.3|13959.3|14
1649739900000|2022-04-12 05:05:00|13965.3|13960.3|13973.3|13968.3|13973.3|13968.3|13960.3|13955.3|29
1649740200000|2022-04-12 05:10:00|13977.3|13972.3|13994.3|13989.3|13994.8|13989.8|13977.3|13972.3|42
1649740500000|2022-04-12 05:15:00|13994.8|13989.8|14011.8|14006.8|14011.8|14006.8|13994.3|13989.3|33
1649740800000|2022-04-12 05:20:00|14012.3|14007.3|13994.8|13989.8|14012.8|14007.8|13994.8|13989.8|61
1649741100000|2022-04-12 05:25:00|13995.3|13990.3|13993.8|13988.8|13996.8|13991.8|13992.8|13987.8|12
1649741400000|2022-04-12 05:30:00|13994.3|13989.3|13994.3|13989.3|13998.3|13993.3|13988.3|13983.3|23
1649741700000|2022-04-12 05:35:00|13994.8|13989.8|14003.8|13998.8|14005.3|14000.3|13988.8|13983.8|37
1649742000000|2022-04-12 05:40:00|14004.3|13999.3|13997.8|13992.8|14004.3|13999.3|13996.3|13991.3|25
1649742300000|2022-04-12 05:45:00|13997.3|13992.3|13994.3|13989.3|14000.3|13995.3|13984.3|13979.3|75
1649742600000|2022-04-12 05:50:00|13992.8|13987.8|13999.8|13994.8|14001.3|13996.3|13992.8|13987.8|29
1649742900000|2022-04-12 05:55:00|13997.8|13992.8|13993.8|13988.8|13999.3|13994.3|13989.3|13984.3|56
1649743200000|2022-04-12 06:00:00|13992.7|13989.9|13989.7|13986.9|14009.7|14006.9|13969.7|13966.9|411
1649743500000|2022-04-12 06:05:00|13989.2|13986.4|13990.7|13987.9|13992.7|13989.9|13971.7|13968.9|176
1649743800000|2022-04-12 06:10:00|13990.2|13987.4|13995.2|13992.4|14003.7|14000.9|13984.2|13981.4|208
1649744100000|2022-04-12 06:15:00|13993.2|13990.4|13998.7|13995.9|13999.2|13996.4|13978.7|13975.9|195
1649744400000|2022-04-12 06:20:00|14001.2|13998.4|13985.7|13982.9|14002.7|13999.9|13984.7|13981.9|215
1649744700000|2022-04-12 06:25:00|13986.2|13983.4|13990.2|13987.4|13996.7|13993.9|13983.7|13980.9|242
1649745000000|2022-04-12 06:30:00|13989.7|13986.9|13974.2|13971.4|13989.7|13986.9|13970.7|13967.9|366
1649745300000|2022-04-12 06:35:00|13974.7|13971.9|13990.2|13987.4|13992.2|13989.4|13974.7|13971.9|344
1649745600000|2022-04-12 06:40:00|13989.7|13986.9|13973.2|13970.4|13994.7|13991.9|13969.7|13966.9|240
1649745900000|2022-04-12 06:45:00|13973.7|13970.9|13961.2|13958.4|13974.2|13971.4|13958.2|13955.4|312
1649746200000|2022-04-12 06:50:00|13961.7|13958.9|13957.2|13954.4|13962.7|13959.9|13951.7|13948.9|223
1649746500000|2022-04-12 06:55:00|13956.7|13953.9|13968.2|13965.4|13968.2|13965.4|13937.2|13934.4|563
1649746800000|2022-04-12 07:00:00|13967.5|13966.1|13911|13909.6|13970|13968.6|13910|13908.6|1934
1649747100000|2022-04-12 07:05:00|13911.5|13910.1|13924|13922.6|13951.5|13950.1|13882|13880.6|1552
1649747400000|2022-04-12 07:10:00|13923.5|13922.1|13950|13948.6|13968.5|13967.1|13921.5|13920.1|1244
1649747700000|2022-04-12 07:15:00|13950.5|13949.1|13927.5|13926.1|13954|13952.6|13913.5|13912.1|602
1649748000000|2022-04-12 07:20:00|13927|13925.6|13938.5|13937.1|13945|13943.6|13907.5|13906.1|853
1649748300000|2022-04-12 07:25:00|13938|13936.6|13941|13939.6|13960|13958.6|13934|13932.6|747
1649748600000|2022-04-12 07:30:00|13941.5|13940.1|13923.5|13922.1|13943|13941.6|13908|13906.6|767
1649748900000|2022-04-12 07:35:00|13923|13921.6|13922|13920.6|13930|13928.6|13902.5|13901.1|484
1649749200000|2022-04-12 07:40:00|13921.5|13920.1|13895|13893.6|13924.5|13923.1|13891.5|13890.1|456
1649749500000|2022-04-12 07:45:00|13895.5|13894.1|13936.2|13934.8|13940.7|13939.3|13890.5|13889.1|466
1649749800000|2022-04-12 07:50:00|13935.7|13934.3|13954.7|13953.3|13961.2|13959.8|13927.7|13926.3|497
1649750100000|2022-04-12 07:55:00|13954.2|13952.8|13961.7|13960.3|13966.2|13964.8|13948.2|13946.8|442
1649750400000|2022-04-12 08:00:00|13961.2|13959.8|13959.2|13957.8|13980.2|13978.8|13948.2|13946.8|637
1649750700000|2022-04-12 08:05:00|13959.7|13958.3|13947.2|13945.8|13967.7|13966.3|13931.2|13929.8|429
1649751000000|2022-04-12 08:10:00|13948.2|13946.8|13963.2|13961.8|13966.2|13964.8|13948.2|13946.8|320
1649751300000|2022-04-12 08:15:00|13963.7|13962.3|13965.2|13963.8|13972.7|13971.3|13958.2|13956.8|231
1649751600000|2022-04-12 08:20:00|13964.7|13963.3|13986.2|13984.8|13990.7|13989.3|13964.7|13963.3|403
1649751900000|2022-04-12 08:25:00|13982.7|13981.3|13982.2|13980.8|13985.2|13983.8|13963.2|13961.8|432
1649752200000|2022-04-12 08:30:00|13982.7|13981.3|14008.2|14006.8|14017.2|14015.8|13975.2|13973.8|551
1649752500000|2022-04-12 08:35:00|14008.7|14007.3|14027.7|14026.3|14030.7|14029.3|14007.7|14006.3|846
1649752800000|2022-04-12 08:40:00|14027.2|14025.8|14040.2|14038.8|14045.2|14043.8|14027.2|14025.8|691
1649753100000|2022-04-12 08:45:00|14040.7|14039.3|14047.2|14045.8|14060.7|14059.3|14036.7|14035.3|658
1649753400000|2022-04-12 08:50:00|14046.7|14045.3|14056.7|14055.3|14071.2|14069.8|14045.2|14043.8|556
1649753700000|2022-04-12 08:55:00|14057.2|14055.8|14033.2|14031.8|14058.7|14057.3|14029.2|14027.8|591
1649754000000|2022-04-12 09:00:00|14033.7|14032.3|14022.7|14021.3|14042.2|14040.8|14019.7|14018.3|454
1649754300000|2022-04-12 09:05:00|14023.2|14021.8|14052.7|14051.3|14062.2|14060.8|14021.7|14020.3|307
1649754600000|2022-04-12 09:10:00|14052.2|14050.8|14023.7|14022.3|14057.2|14055.8|14022.7|14021.3|330
1649754900000|2022-04-12 09:15:00|14024.2|14022.8|14029.7|14028.3|14036.7|14035.3|14010.7|14009.3|292
1649755200000|2022-04-12 09:20:00|14030.2|14028.8|14030.2|14028.8|14031.2|14029.8|14017.7|14016.3|238
1649755500000|2022-04-12 09:25:00|14030.7|14029.3|14032.2|14030.8|14039.7|14038.3|14024.2|14022.8|131
1649755800000|2022-04-12 09:30:00|14031.7|14030.3|14036.7|14035.3|14036.7|14035.3|14017.7|14016.3|241
1649756100000|2022-04-12 09:35:00|14037.2|14035.8|14047.2|14045.8|14056.2|14054.8|14028.2|14026.8|319
1649756400000|2022-04-12 09:40:00|14046.7|14045.3|14055.2|14053.8|14055.2|14053.8|14043.7|14042.3|253
1649756700000|2022-04-12 09:45:00|14055.7|14054.3|14045.2|14043.8|14055.7|14054.3|14041.7|14040.3|133
1649757000000|2022-04-12 09:50:00|14044.7|14043.3|14050.2|14048.8|14055.2|14053.8|14041.2|14039.8|151
1649757300000|2022-04-12 09:55:00|14049.7|14048.3|14034.2|14032.8|14050.7|14049.3|14030.2|14028.8|262
1649757600000|2022-04-12 10:00:00|14033.7|14032.3|14047.2|14045.8|14050.2|14048.8|14030.7|14029.3|182
1649757900000|2022-04-12 10:05:00|14046.7|14045.3|14052.2|14050.8|14052.7|14051.3|14036.7|14035.3|317
1649758200000|2022-04-12 10:10:00|14051.7|14050.3|14056.2|14054.8|14068.7|14067.3|14044.7|14043.3|1062
1649758500000|2022-04-12 10:15:00|14055.7|14054.3|14047.2|14045.8|14058.2|14056.8|14042.7|14041.3|186
1649758800000|2022-04-12 10:20:00|14047.7|14046.3|14047.2|14045.8|14060.2|14058.8|14042.2|14040.8|327
1649759100000|2022-04-12 10:25:00|14047.7|14046.3|14058.7|14057.3|14061.2|14059.8|14028.2|14026.8|393
1649759400000|2022-04-12 10:30:00|14058.2|14056.8|14061.2|14059.8|14062.2|14060.8|14049.7|14048.3|206
1649759700000|2022-04-12 10:35:00|14061.7|14060.3|14074.2|14072.8|14091.7|14090.3|14061.7|14060.3|658
1649760000000|2022-04-12 10:40:00|14074.7|14073.3|14077.2|14075.8|14084.2|14082.8|14063.7|14062.3|204
1649760300000|2022-04-12 10:45:00|14077.7|14076.3|14071.2|14069.8|14077.7|14076.3|14062.7|14061.3|122
1649760600000|2022-04-12 10:50:00|14070.7|14069.3|14075.7|14074.3|14075.7|14074.3|14067.2|14065.8|137
1649760900000|2022-04-12 10:55:00|14075.2|14073.8|14057.7|14056.3|14076.2|14074.8|14053.7|14052.3|141
1649761200000|2022-04-12 11:00:00|14058.2|14056.8|14060.7|14059.3|14071.7|14070.3|14057.2|14055.8|183
1649761500000|2022-04-12 11:05:00|14060.2|14058.8|14061.2|14059.8|14066.2|14064.8|14054.2|14052.8|283
1649761800000|2022-04-12 11:10:00|14060.7|14059.3|14059.2|14057.8|14069.7|14068.3|14053.7|14052.3|329
1649762100000|2022-04-12 11:15:00|14058.7|14057.3|14059.2|14057.8|14065.2|14063.8|14046.7|14045.3|300
1649762400000|2022-04-12 11:20:00|14058.7|14057.3|14061.2|14059.8|14069.2|14067.8|14058.2|14056.8|86
1649762700000|2022-04-12 11:25:00|14060.7|14059.3|14069.2|14067.8|14074.7|14073.3|14056.2|14054.8|138
1649763000000|2022-04-12 11:30:00|14070.2|14068.8|14066.2|14064.8|14076.2|14074.8|14064.7|14063.3|142
1649763300000|2022-04-12 11:35:00|14065.7|14064.3|14062.2|14060.8|14069.2|14067.8|14058.7|14057.3|211
1649763600000|2022-04-12 11:40:00|14062.1|14060.7|14060.1|14058.7|14071.6|14070.2|14051.1|14049.7|225
1649763900000|2022-04-12 11:45:00|14060.6|14059.2|14065.1|14063.7|14068.6|14067.2|14060.1|14058.7|134
1649764200000|2022-04-12 11:50:00|14064.6|14063.2|14067.1|14065.7|14071.1|14069.7|14063.1|14061.7|140
1649764500000|2022-04-12 11:55:00|14066.6|14065.2|14078.1|14076.7|14079.1|14077.7|14064.6|14063.2|238
1649764800000|2022-04-12 12:00:00|14076.6|14075.2|14066.1|14064.7|14084.6|14083.2|14061.1|14059.7|315
1649765100000|2022-04-12 12:05:00|14065.6|14064.2|14080.1|14078.7|14083.1|14081.7|14064.1|14062.7|186
1649765400000|2022-04-12 12:10:00|14079.6|14078.2|14087.1|14085.7|14088.6|14087.2|14076.6|14075.2|159
1649765700000|2022-04-12 12:15:00|14086.6|14085.2|14088.1|14086.7|14089.6|14088.2|14083.1|14081.7|153
1649766000000|2022-04-12 12:20:00|14088.6|14087.2|14091.6|14090.2|14096.1|14094.7|14088.1|14086.7|180
1649766300000|2022-04-12 12:25:00|14092.1|14090.7|14072.1|14070.7|14092.1|14090.7|14069.6|14068.2|306
1649766600000|2022-04-12 12:30:00|14072.6|14071.2|14142.6|14141.2|14148.1|14146.7|14072.6|14071.2|1933
1649766900000|2022-04-12 12:35:00|14142.1|14140.7|14127.1|14125.7|14142.6|14141.2|14111.1|14109.7|670
1649767200000|2022-04-12 12:40:00|14126.6|14125.2|14142.1|14140.7|14149.6|14148.2|14117.1|14115.7|571
1649767500000|2022-04-12 12:45:00|14141.6|14140.2|14161.6|14160.2|14163.1|14161.7|14140.1|14138.7|724
1649767800000|2022-04-12 12:50:00|14161.1|14159.7|14173.1|14171.7|14182.1|14180.7|14149.1|14147.7|553
1649768100000|2022-04-12 12:55:00|14175.1|14173.7|14160.1|14158.7|14182.6|14181.2|14155.6|14154.2|465
1649768400000|2022-04-12 13:00:00|14160.6|14159.2|14162.6|14161.2|14168.1|14166.7|14147.1|14145.7|482
1649768700000|2022-04-12 13:05:00|14162.1|14160.7|14120.1|14118.7|14167.6|14166.2|14106.6|14105.2|1166
1649769000000|2022-04-12 13:10:00|14120.6|14119.2|14110.1|14108.7|14122.6|14121.2|14105.6|14104.2|527
1649769300000|2022-04-12 13:15:00|14109.6|14108.2|14132.1|14130.7|14133.6|14132.2|14109.6|14108.2|389
1649769600000|2022-04-12 13:20:00|14131.6|14130.2|14115.1|14113.7|14136.1|14134.7|14109.1|14107.7|375
1649769900000|2022-04-12 13:25:00|14115.6|14114.2|14114.1|14112.7|14125.1|14123.7|14110.6|14109.2|269
1649770200000|2022-04-12 13:30:00|14112.1|14110.7|14093.1|14091.7|14113.1|14111.7|14081.1|14079.7|834
1649770500000|2022-04-12 13:35:00|14092.6|14091.2|14118.6|14117.2|14128.1|14126.7|14086.1|14084.7|615
1649770800000|2022-04-12 13:40:00|14120.1|14118.7|14129.6|14128.2|14131.6|14130.2|14104.1|14102.7|334
1649771100000|2022-04-12 13:45:00|14130.1|14128.7|14142.1|14140.7|14161.1|14159.7|14121.6|14120.2|459
1649771400000|2022-04-12 13:50:00|14141.6|14140.2|14159.1|14157.7|14173.1|14171.7|14141.1|14139.7|519
1649771700000|2022-04-12 13:55:00|14157.1|14155.7|14165.1|14163.7|14169.1|14167.7|14150.6|14149.2|506
1649772000000|2022-04-12 14:00:00|14166.1|14164.7|14160.6|14159.2|14169.6|14168.2|14155.1|14153.7|461
1649772300000|2022-04-12 14:05:00|14161.1|14159.7|14148.1|14146.7|14165.6|14164.2|14140.6|14139.2|399
1649772600000|2022-04-12 14:10:00|14147.2|14145.8|14152.2|14150.8|14159.2|14157.8|14139.7|14138.3|322
1649772900000|2022-04-12 14:15:00|14151.2|14149.8|14142.2|14140.8|14160.2|14158.8|14134.7|14133.3|270
1649773200000|2022-04-12 14:20:00|14142.7|14141.3|14143.2|14141.8|14158.7|14157.3|14136.7|14135.3|234
1649773500000|2022-04-12 14:25:00|14142.7|14141.3|14120.2|14118.8|14144.7|14143.3|14120.2|14118.8|283
1649773800000|2022-04-12 14:30:00|14120.7|14119.3|14120.7|14119.3|14125.7|14124.3|14112.2|14110.8|269
1649774100000|2022-04-12 14:35:00|14121.2|14119.8|14108.2|14106.8|14135.7|14134.3|14103.2|14101.8|515
1649774400000|2022-04-12 14:40:00|14109.2|14107.8|14105.2|14103.8|14113.2|14111.8|14099.7|14098.3|260
1649774700000|2022-04-12 14:45:00|14105.7|14104.3|14097.7|14096.3|14110.7|14109.3|14093.7|14092.3|355
1649775000000|2022-04-12 14:50:00|14097.2|14095.8|14088.2|14086.8|14099.7|14098.3|14085.2|14083.8|411
1649775300000|2022-04-12 14:55:00|14087.7|14086.3|14090.2|14088.8|14097.2|14095.8|14082.2|14080.8|380
1649775600000|2022-04-12 15:00:00|14089.2|14087.8|14109.7|14108.3|14109.7|14108.3|14080.7|14079.3|422
1649775900000|2022-04-12 15:05:00|14110.2|14108.8|14107.7|14106.3|14116.2|14114.8|14097.2|14095.8|431
1649776200000|2022-04-12 15:10:00|14108.2|14106.8|14117.2|14115.8|14119.7|14118.3|14102.7|14101.3|401
1649776500000|2022-04-12 15:15:00|14117.7|14116.3|14126.7|14125.3|14126.7|14125.3|14111.7|14110.3|416
1649776800000|2022-04-12 15:20:00|14126.2|14124.8|14128.2|14126.8|14136.2|14134.8|14125.2|14123.8|548
1649777100000|2022-04-12 15:25:00|14128.7|14127.3|14124.7|14123.3|14138.7|14137.3|14117.2|14115.8|840
1649777400000|2022-04-12 15:30:00|14125.4|14122.6|14120.9|14118.1|14133.9|14131.1|14114.4|14111.6|1246
1649777700000|2022-04-12 15:35:00|14121.9|14119.1|14122.9|14120.1|14138.4|14135.6|14109.9|14107.1|638
1649778000000|2022-04-12 15:40:00|14122.4|14119.6|14111.9|14109.1|14126.9|14124.1|14111.4|14108.6|155
1649778300000|2022-04-12 15:45:00|14111.4|14108.6|14110.4|14107.6|14130.9|14128.1|14108.4|14105.6|645
1649778600000|2022-04-12 15:50:00|14110.9|14108.1|14120.9|14118.1|14124.9|14122.1|14107.4|14104.6|151
1649778900000|2022-04-12 15:55:00|14121.4|14118.6|14117.9|14115.1|14130.4|14127.6|14115.4|14112.6|161
1649779200000|2022-04-12 16:00:00|14118.4|14115.6|14113.9|14111.1|14120.9|14118.1|14110.4|14107.6|75
1649779500000|2022-04-12 16:05:00|14114.4|14111.6|14099.9|14097.1|14117.4|14114.6|14096.4|14093.6|141
1649779800000|2022-04-12 16:10:00|14100.4|14097.6|14096.9|14094.1|14100.9|14098.1|14089.4|14086.6|105
1649780100000|2022-04-12 16:15:00|14097.4|14094.6|14099.9|14097.1|14110.4|14107.6|14092.9|14090.1|138
1649780400000|2022-04-12 16:20:00|14099.4|14096.6|14086.9|14084.1|14099.4|14096.6|14084.4|14081.6|84
1649780700000|2022-04-12 16:25:00|14086.4|14083.6|14075.9|14073.1|14086.4|14083.6|14071.4|14068.6|322
1649781000000|2022-04-12 16:30:00|14075.4|14072.6|14083.9|14081.1|14090.4|14087.6|14073.4|14070.6|110
1649781300000|2022-04-12 16:35:00|14083.4|14080.6|14086.9|14084.1|14095.4|14092.6|14081.9|14079.1|77
1649781600000|2022-04-12 16:40:00|14086.4|14083.6|14080.9|14078.1|14090.9|14088.1|14075.9|14073.1|113
1649781900000|2022-04-12 16:45:00|14080.4|14077.6|14086.9|14084.1|14087.4|14084.6|14070.4|14067.6|147
1649782200000|2022-04-12 16:50:00|14086.4|14083.6|14093.4|14090.6|14098.4|14095.6|14085.4|14082.6|153
1649782500000|2022-04-12 16:55:00|14092.9|14090.1|14096.9|14094.1|14100.9|14098.1|14092.4|14089.6|80
1649782800000|2022-04-12 17:00:00|14096.4|14093.6|14085.9|14083.1|14101.9|14099.1|14074.4|14071.6|91
1649783100000|2022-04-12 17:05:00|14085.4|14082.6|14086.9|14084.1|14094.9|14092.1|14082.4|14079.6|58
1649783400000|2022-04-12 17:10:00|14086.4|14083.6|14101.4|14098.6|14108.4|14105.6|14084.9|14082.1|146
1649783700000|2022-04-12 17:15:00|14100.9|14098.1|14101.9|14099.1|14104.4|14101.6|14089.9|14087.1|112
1649784000000|2022-04-12 17:20:00|14101.4|14098.6|14099.9|14097.1|14115.9|14113.1|14094.9|14092.1|172
1649784300000|2022-04-12 17:25:00|14100.4|14097.6|14088.9|14086.1|14101.9|14099.1|14088.4|14085.6|58
1649784600000|2022-04-12 17:30:00|14088.4|14085.6|14092.9|14090.1|14096.4|14093.6|14081.4|14078.6|78
1649784900000|2022-04-12 17:35:00|14093.4|14090.6|14080.9|14078.1|14101.4|14098.6|14080.4|14077.6|57
1649785200000|2022-04-12 17:40:00|14080.4|14077.6|14065.9|14063.1|14085.9|14083.1|14064.4|14061.6|139
1649785500000|2022-04-12 17:45:00|14065.4|14062.6|14060.4|14057.6|14066.9|14064.1|14053.9|14051.1|155
1649785800000|2022-04-12 17:50:00|14060.9|14058.1|14043.9|14041.1|14062.9|14060.1|14039.9|14037.1|272
1649786100000|2022-04-12 17:55:00|14044.4|14041.6|14042.9|14040.1|14044.9|14042.1|14035.9|14033.1|165
1649786400000|2022-04-12 18:00:00|14041.9|14039.1|14049.4|14046.6|14050.4|14047.6|14034.4|14031.6|141
1649786700000|2022-04-12 18:05:00|14048.9|14046.1|14049.9|14047.1|14061.9|14059.1|14045.9|14043.1|174
1649787000000|2022-04-12 18:10:00|14050.4|14047.6|14028.9|14026.1|14050.4|14047.6|14028.4|14025.6|144
1649787300000|2022-04-12 18:15:00|14028.4|14025.6|14023.4|14020.6|14031.4|14028.6|14016.9|14014.1|185
1649787600000|2022-04-12 18:20:00|14023.9|14021.1|14018.9|14016.1|14032.9|14030.1|14017.4|14014.6|113
1649787900000|2022-04-12 18:25:00|14018.4|14015.6|14014.4|14011.6|14025.4|14022.6|14013.4|14010.6|124
1649788200000|2022-04-12 18:30:00|14013.9|14011.1|14010.9|14008.1|14017.4|14014.6|13994.9|13992.1|367
1649788500000|2022-04-12 18:35:00|14010.4|14007.6|14006.9|14004.1|14016.4|14013.6|14001.9|13999.1|178
1649788800000|2022-04-12 18:40:00|14006.4|14003.6|13993.4|13990.6|14009.9|14007.1|13987.9|13985.1|151
1649789100000|2022-04-12 18:45:00|13993.9|13991.1|14014.9|14012.1|14018.9|14016.1|13993.9|13991.1|226
1649789400000|2022-04-12 18:50:00|14014.4|14011.6|14018.9|14016.1|14020.9|14018.1|14002.4|13999.6|94
1649789700000|2022-04-12 18:55:00|14018.4|14015.6|14017.4|14014.6|14024.9|14022.1|14004.9|14002.1|97
1649790000000|2022-04-12 19:00:00|14016.4|14013.6|13993.9|13991.1|14018.9|14016.1|13990.9|13988.1|131
1649790300000|2022-04-12 19:05:00|13993.4|13990.6|13978.4|13975.6|13995.9|13993.1|13977.9|13975.1|209
1649790600000|2022-04-12 19:10:00|13977.9|13975.1|13978.9|13976.1|13985.9|13983.1|13970.9|13968.1|180
1649790900000|2022-04-12 19:15:00|13978.4|13975.6|13991.4|13988.6|13992.9|13990.1|13975.4|13972.6|134
1649791200000|2022-04-12 19:20:00|13991.9|13989.1|13989.9|13987.1|14004.4|14001.6|13988.9|13986.1|194
1649791500000|2022-04-12 19:25:00|13989.4|13986.6|13978.9|13976.1|13989.4|13986.6|13972.9|13970.1|134
1649791800000|2022-04-12 19:30:00|13979.4|13976.6|13983.4|13980.6|13991.9|13989.1|13972.4|13969.6|130
1649792100000|2022-04-12 19:35:00|13983.9|13981.1|14001.9|13999.1|14005.9|14003.1|13979.9|13977.1|169
1649792400000|2022-04-12 19:40:00|14001.4|13998.6|13995.4|13992.6|14009.4|14006.6|13988.9|13986.1|150
1649792700000|2022-04-12 19:45:00|13995.9|13993.1|14000.9|13998.1|14014.4|14011.6|13987.4|13984.6|254
1649793000000|2022-04-12 19:50:00|14000.4|13997.6|14004.4|14001.6|14008.4|14005.6|13984.4|13981.6|241
1649793300000|2022-04-12 19:55:00|14003.9|14001.1|14013.9|14011.1|14019.4|14016.6|13998.9|13996.1|345
1649793600000|2022-04-12 20:00:00|14013|14006|14004.6|13997.6|14013|14006|13995.5|13988.5|377
1649793900000|2022-04-12 20:05:00|14008.2|14001.2|14041.5|14034.5|14042.8|14035.8|14003.5|13996.5|0
1649794200000|2022-04-12 20:10:00|14041.4|14034.4|14028.9|14021.9|14041.4|14034.4|14028.2|14021.2|0
1649794500000|2022-04-12 20:15:00|14029.4|14022.4|14030.9|14023.9|14032.1|14025.1|14025.1|14018.1|0
1649794800000|2022-04-12 20:20:00|14029.7|14022.7|14030.2|14023.2|14030.9|14023.9|14025.5|14018.5|0
1649795100000|2022-04-12 20:25:00|14030.3|14023.3|14034.2|14027.2|14035.2|14028.2|14029.2|14022.2|0
1649795400000|2022-04-12 20:30:00|14034.1|14027.1|14033.2|14026.2|14038.3|14031.3|14033.2|14026.2|0
1649795700000|2022-04-12 20:35:00|14034.3|14027.3|14032.9|14025.9|14034.4|14027.4|14031.9|14024.9|0
1649796000000|2022-04-12 20:40:00|14033.5|14026.5|14030.5|14023.5|14034.1|14027.1|14030.5|14023.5|0
1649796300000|2022-04-12 20:45:00|14029.3|14022.3|14024.2|14017.2|14030.6|14023.6|14023|14016|0
1649796600000|2022-04-12 20:50:00|14023|14016|14029.8|14022.8|14031.2|14024.2|14022.8|14015.8|0
1649796900000|2022-04-12 20:55:00|14029.6|14022.6|14022.9|14015.9|14032|14025|14022.3|14015.3|0
1649797200000|2022-04-12 21:00:00|14025|14018|14025.6|14018.6|14027.2|14020.2|14024|14017|0
1649797500000|2022-04-12 21:05:00|14025.5|14018.5|14025.2|14018.2|14027.3|14020.3|14025.2|14018.2|0
1649797800000|2022-04-12 21:10:00|14025.3|14018.3|14025.3|14018.3|14025.3|14018.3|14025|14018|0
1649798100000|2022-04-12 21:15:00|14025.2|14018.2|14025.4|14018.4|14025.4|14018.4|14025.2|14018.2|0
1649798400000|2022-04-12 21:20:00|14025.8|14018.8|14026.1|14019.1|14026.9|14019.9|14025.3|14018.3|0
1649798700000|2022-04-12 21:25:00|14027.1|14020.1|14026.8|14019.8|14027.8|14020.8|14026.1|14019.1|0
1649799000000|2022-04-12 21:30:00|14026.7|14019.7|14024.2|14017.2|14026.8|14019.8|14022.9|14015.9|0
1649799300000|2022-04-12 21:35:00|14024.1|14017.1|14027.1|14020.1|14027.1|14020.1|14023.1|14016.1|0
1649799600000|2022-04-12 21:40:00|14025.5|14018.5|14026|14019|14026|14019|14023.4|14016.4|0
1649799900000|2022-04-12 21:45:00|14025.2|14018.2|14024.9|14017.9|14026.8|14019.8|14023.9|14016.9|0
1649800200000|2022-04-12 21:50:00|14023.1|14016.1|14025.2|14018.2|14025.6|14018.6|14023.1|14016.1|0
1649800500000|2022-04-12 21:55:00|14025.9|14018.9|14026.8|14019.8|14027.3|14020.3|14024.5|14017.5|0
1649800800000|2022-04-12 22:00:00|14033.1|14026.1|14034.8|14027.8|14038.4|14031.4|14027.9|14020.9|0
1649801100000|2022-04-12 22:05:00|14034.1|14027.1|14037.3|14030.3|14040.7|14033.7|14033.5|14026.5|0
1649801400000|2022-04-12 22:10:00|14038|14031|14032.7|14025.7|14041.6|14034.6|14032.1|14025.1|0
1649801700000|2022-04-12 22:15:00|14033.3|14026.3|14020.7|14013.7|14033.3|14026.3|14018.3|14011.3|0
1649802000000|2022-04-12 22:20:00|14021.3|14014.3|14020.4|14013.4|14025.6|14018.6|14014.2|14007.2|0
1649802300000|2022-04-12 22:25:00|14020.3|14013.3|14020.9|14013.9|14023.3|14016.3|14018|14011|0
1649802600000|2022-04-12 22:30:00|14021.5|14014.5|14028.1|14021.1|14029.3|14022.3|14021.5|14014.5|0
1649802900000|2022-04-12 22:35:00|14029.3|14022.3|14031.7|14024.7|14036.5|14029.5|14029.3|14022.3|0
1649803200000|2022-04-12 22:40:00|14031.1|14024.1|14033.9|14026.9|14035.6|14028.6|14031.1|14024.1|0
1649803500000|2022-04-12 22:45:00|14034.4|14027.4|14036.2|14029.2|14036.2|14029.2|14031.4|14024.4|0
1649803800000|2022-04-12 22:50:00|14036.1|14029.1|14044.6|14037.6|14045.6|14038.6|14036.1|14029.1|0
1649804100000|2022-04-12 22:55:00|14044.5|14037.5|14047.1|14040.1|14047.8|14040.8|14041.9|14034.9|0
1649804400000|2022-04-12 23:00:00|14045.9|14038.9|14053.2|14046.2|14053.2|14046.2|14045.3|14038.3|0
1649804700000|2022-04-12 23:05:00|14052|14045|14056.8|14049.8|14056.8|14049.8|14050.8|14043.8|0
1649805000000|2022-04-12 23:10:00|14056.2|14049.2|14054.1|14047.1|14056.8|14049.8|14052.5|14045.5|0
1649805300000|2022-04-12 23:15:00|14053.5|14046.5|14056.3|14049.3|14057.5|14050.5|14050.3|14043.3|0
1649805600000|2022-04-12 23:20:00|14055.1|14048.1|14052.4|14045.4|14055.1|14048.1|14050|14043|0
1649805900000|2022-04-12 23:25:00|14053.6|14046.6|14054.2|14047.2|14058|14051|14052.4|14045.4|0
1649806200000|2022-04-12 23:30:00|14055.4|14048.4|14049.4|14042.4|14055.4|14048.4|14049.4|14042.4|0
1649806500000|2022-04-12 23:35:00|14048.8|14041.8|14045.8|14038.8|14055.4|14048.4|14045.8|14038.8|0
1649806800000|2022-04-12 23:40:00|14047|14040|14055.4|14048.4|14056.6|14049.6|14047|14040|0
1649807100000|2022-04-12 23:45:00|14055.9|14048.9|14062.7|14055.7|14062.7|14055.7|14055.4|14048.4|0
1649807400000|2022-04-12 23:50:00|14063.9|14056.9|14068.4|14061.4|14072|14065|14063.9|14056.9|0
1649807700000|2022-04-12 23:55:00|14069.6|14062.6|14074.8|14067.8|14074.8|14067.8|14068.7|14061.7|0
1649808000000|2022-04-13 00:00:00|14073.6|14066.6|14075.8|14068.8|14081|14074|14072.3|14065.3|0
1649808300000|2022-04-13 00:05:00|14077|14070|14081.7|14074.7|14083.1|14076.1|14072.2|14065.2|0
1649808600000|2022-04-13 00:10:00|14082.3|14075.3|14074.1|14067.1|14082.9|14075.9|14074.1|14067.1|0
1649808900000|2022-04-13 00:15:00|14075.3|14068.3|14065|14060|14075.3|14068.3|14058|14053|48
1649809200000|2022-04-13 00:20:00|14063.5|14058.5|14068|14063|14069.5|14064.5|14062|14057|14
1649809500000|2022-04-13 00:25:00|14068.5|14063.5|14060|14055|14069.5|14064.5|14054|14049|8
1649809800000|2022-04-13 00:30:00|14058.5|14053.5|14072|14067|14073.5|14068.5|14058.5|14053.5|38
1649810100000|2022-04-13 00:35:00|14073|14068|14080|14075|14083.5|14078.5|14073|14068|28
1649810400000|2022-04-13 00:40:00|14079.5|14074.5|14086|14081|14086.5|14081.5|14075|14070|3
1649810700000|2022-04-13 00:45:00|14085.5|14080.5|14093.5|14088.5|14098|14093|14083.5|14078.5|20
1649811000000|2022-04-13 00:50:00|14095|14090|14092.5|14087.5|14096|14091|14092.5|14087.5|5
1649811300000|2022-04-13 00:55:00|14092|14087|14095.5|14090.5|14095.5|14090.5|14092|14087|2
1649811600000|2022-04-13 01:00:00|14096|14091|14093.5|14088.5|14099.5|14094.5|14093|14088|7
1649811900000|2022-04-13 01:05:00|14094|14089|14089|14084|14096|14091|14089|14084|1
1649812200000|2022-04-13 01:10:00|14090.5|14085.5|14085.5|14080.5|14092|14087|14085.5|14080.5|3
1649812500000|2022-04-13 01:15:00|14086|14081|14087|14082|14087|14082|14081.5|14076.5|15
1649812800000|2022-04-13 01:20:00|14085.5|14080.5|14090|14085|14090.5|14085.5|14084|14079|6
1649813100000|2022-04-13 01:25:00|14089.5|14084.5|14086.5|14081.5|14089.5|14084.5|14086|14081|4
1649813400000|2022-04-13 01:30:00|14087|14082|14085|14080|14091|14086|14083|14078|4
1649813700000|2022-04-13 01:35:00|14084|14079|14080.5|14075.5|14084.5|14079.5|14078.5|14073.5|9
1649814000000|2022-04-13 01:40:00|14081|14076|14086|14081|14086.5|14081.5|14079.5|14074.5|3
1649814300000|2022-04-13 01:45:00|14086.5|14081.5|14081|14076|14093|14088|14079.5|14074.5|4
1649814600000|2022-04-13 01:50:00|14080.5|14075.5|14082.5|14077.5|14092|14087|14079.5|14074.5|1
1649814900000|2022-04-13 01:55:00|14083|14078|14086|14081|14091.5|14086.5|14081|14076|9
1649815200000|2022-04-13 02:00:00|14086.5|14081.5|14083.5|14078.5|14089|14084|14083|14078|0
1649815500000|2022-04-13 02:05:00|14085.5|14080.5|14096|14091|14099|14094|14084|14079|62
1649815800000|2022-04-13 02:10:00|14095.5|14090.5|14096.5|14091.5|14097|14092|14093|14088|2
1649816100000|2022-04-13 02:15:00|14096|14091|14096|14091|14101|14096|14093.5|14088.5|13
1649816400000|2022-04-13 02:20:00|14094.5|14089.5|14099|14094|14101|14096|14093.5|14088.5|33
1649816700000|2022-04-13 02:25:00|14098.5|14093.5|14097|14092|14099.5|14094.5|14095.5|14090.5|5
1649817000000|2022-04-13 02:30:00|14096.5|14091.5|14097.5|14092.5|14099|14094|14094|14089|4
1649817300000|2022-04-13 02:35:00|14098|14093|14090|14085|14099|14094|14090|14085|10
1649817600000|2022-04-13 02:40:00|14089.5|14084.5|14081.5|14076.5|14090|14085|14079|14074|8
1649817900000|2022-04-13 02:45:00|14081|14076|14086|14081|14086|14081|14081|14076|6
1649818200000|2022-04-13 02:50:00|14086.5|14081.5|14090.5|14085.5|14090.5|14085.5|14085.5|14080.5|17
1649818500000|2022-04-13 02:55:00|14090|14085|14087|14082|14090.5|14085.5|14087|14082|4
1649818800000|2022-04-13 03:00:00|14087.5|14082.5|14094|14089|14094.5|14089.5|14087.5|14082.5|0
1649819100000|2022-04-13 03:05:00|14093.5|14088.5|14093|14088|14101|14096|14092.5|14087.5|4
1649819400000|2022-04-13 03:10:00|14093.5|14088.5|14094.5|14089.5|14097.5|14092.5|14091.5|14086.5|3
1649819700000|2022-04-13 03:15:00|14094|14089|14094.5|14089.5|14094.5|14089.5|14092.5|14087.5|0
1649820000000|2022-04-13 03:20:00|14095|14090|14096|14091|14099|14094|14093|14088|8
1649820300000|2022-04-13 03:25:00|14095.5|14090.5|14096|14091|14096|14091|14093.5|14088.5|3
1649820600000|2022-04-13 03:30:00|14097|14092|14095.5|14090.5|14099|14094|14093.5|14088.5|7
1649820900000|2022-04-13 03:35:00|14095|14090|14101|14096|14101|14096|14094.5|14089.5|1
1649821200000|2022-04-13 03:40:00|14101.5|14096.5|14097|14092|14103|14098|14096|14091|10
1649821500000|2022-04-13 03:45:00|14096.5|14091.5|14101.5|14096.5|14102|14097|14094|14089|20
1649821800000|2022-04-13 03:50:00|14101|14096|14101|14096|14101|14096|14100.5|14095.5|0
1649822100000|2022-04-13 03:55:00|14100.5|14095.5|14097.5|14092.5|14100.5|14095.5|14097|14092|1
1649822400000|2022-04-13 04:00:00|14097|14092|14094.5|14089.5|14097.5|14092.5|14094|14089|4
1649822700000|2022-04-13 04:05:00|14095|14090|14097.5|14092.5|14097.5|14092.5|14095|14090|4
1649823000000|2022-04-13 04:10:00|14097|14092|14097.5|14092.5|14097.5|14092.5|14096|14091|3
1649823300000|2022-04-13 04:15:00|14097|14092|14101.5|14096.5|14101.5|14096.5|14095.5|14090.5|8
1649823600000|2022-04-13 04:20:00|14101|14096|14102|14097|14105|14100|14100|14095|5
1649823900000|2022-04-13 04:25:00|14101|14096|14093|14088|14102|14097|14091.5|14086.5|5
1649824200000|2022-04-13 04:30:00|14092.5|14087.5|14087|14082|14092.5|14087.5|14086.5|14081.5|6
1649824500000|2022-04-13 04:35:00|14086.5|14081.5|14079|14074|14086.5|14081.5|14078.5|14073.5|6
1649824800000|2022-04-13 04:40:00|14078.5|14073.5|14077.5|14072.5|14079|14074|14076|14071|7
1649825100000|2022-04-13 04:45:00|14078|14073|14082|14077|14083|14078|14076|14071|3
1649825400000|2022-04-13 04:50:00|14081.5|14076.5|14082.5|14077.5|14082.5|14077.5|14081.5|14076.5|0
1649825700000|2022-04-13 04:55:00|14083|14078|14084|14079|14084|14079|14082.5|14077.5|2
1649826000000|2022-04-13 05:00:00|14083.5|14078.5|14098.5|14093.5|14099.5|14094.5|14081|14076|20
1649826300000|2022-04-13 05:05:00|14097|14092|14089.5|14084.5|14097|14092|14088|14083|38
1649826600000|2022-04-13 05:10:00|14089|14084|14089|14084|14090.5|14085.5|14082|14077|50
1649826900000|2022-04-13 05:15:00|14089.5|14084.5|14096|14091|14098.5|14093.5|14089|14084|46
1649827200000|2022-04-13 05:20:00|14096.5|14091.5|14097|14092|14103|14098|14096|14091|28
1649827500000|2022-04-13 05:25:00|14096|14091|14096|14091|14096|14091|14089.5|14084.5|35
1649827800000|2022-04-13 05:30:00|14096.5|14091.5|14121|14116|14121|14116|14095|14090|55
1649828100000|2022-04-13 05:35:00|14120.5|14115.5|14118.5|14113.5|14128.5|14123.5|14114|14109|77
1649828400000|2022-04-13 05:40:00|14119|14114|14110|14105|14123.5|14118.5|14110|14105|23
1649828700000|2022-04-13 05:45:00|14109.5|14104.5|14122|14117|14124|14119|14109.5|14104.5|29
1649829000000|2022-04-13 05:50:00|14121.5|14116.5|14139|14134|14139.5|14134.5|14118|14113|107
1649829300000|2022-04-13 05:55:00|14138.5|14133.5|14145.5|14140.5|14151|14146|14134.5|14129.5|64
1649829600000|2022-04-13 06:00:00|14144.4|14141.6|14116.9|14114.1|14148.4|14145.6|14116.4|14113.6|253
1649829900000|2022-04-13 06:05:00|14116.4|14113.6|14104.9|14102.1|14116.4|14113.6|14099.4|14096.6|229
1649830200000|2022-04-13 06:10:00|14105.4|14102.6|14111.9|14109.1|14120.9|14118.1|14100.9|14098.1|190
1649830500000|2022-04-13 06:15:00|14111.4|14108.6|14119.9|14117.1|14120.9|14118.1|14103.9|14101.1|150
1649830800000|2022-04-13 06:20:00|14119.4|14116.6|14108.9|14106.1|14121.4|14118.6|14105.9|14103.1|60
1649831100000|2022-04-13 06:25:00|14108.4|14105.6|14103.9|14101.1|14108.9|14106.1|14097.9|14095.1|102
1649831400000|2022-04-13 06:30:00|14103.4|14100.6|14074.4|14071.6|14104.4|14101.6|14070.4|14067.6|189
1649831700000|2022-04-13 06:35:00|14075.4|14072.6|14065.9|14063.1|14078.9|14076.1|14065.9|14063.1|167
1649832000000|2022-04-13 06:40:00|14065.4|14062.6|14052.9|14050.1|14068.9|14066.1|14052.9|14050.1|206
1649832300000|2022-04-13 06:45:00|14053.9|14051.1|14062.9|14060.1|14068.9|14066.1|14050.4|14047.6|193
1649832600000|2022-04-13 06:50:00|14063.4|14060.6|14058.4|14055.6|14070.9|14068.1|14058.4|14055.6|144
1649832900000|2022-04-13 06:55:00|14057.9|14055.1|14055.4|14052.6|14057.9|14055.1|14039.9|14037.1|278
1649833200000|2022-04-13 07:00:00|14054.7|14053.3|14041.7|14040.3|14074.2|14072.8|14013.7|14012.3|1428
1649833500000|2022-04-13 07:05:00|14042.2|14040.8|14016.2|14014.8|14055.2|14053.8|14010.7|14009.3|657
1649833800000|2022-04-13 07:10:00|14014.2|14012.8|14040.2|14038.8|14048.7|14047.3|14011.2|14009.8|660
1649834100000|2022-04-13 07:15:00|14040.7|14039.3|14051.2|14049.8|14069.7|14068.3|14036.2|14034.8|519
1649834400000|2022-04-13 07:20:00|14050.7|14049.3|14055.7|14054.3|14084.2|14082.8|14043.2|14041.8|620
1649834700000|2022-04-13 07:25:00|14056.2|14054.8|14059.7|14058.3|14071.2|14069.8|14044.2|14042.8|374
1649835000000|2022-04-13 07:30:00|14059.2|14057.8|14035.7|14034.3|14059.7|14058.3|14029.7|14028.3|419
1649835300000|2022-04-13 07:35:00|14036.2|14034.8|14028.2|14026.8|14044.2|14042.8|14026.7|14025.3|371
1649835600000|2022-04-13 07:40:00|14028.7|14027.3|14056.2|14054.8|14059.2|14057.8|14025.2|14023.8|372
1649835900000|2022-04-13 07:45:00|14055.7|14054.3|14062.7|14061.3|14069.7|14068.3|14043.7|14042.3|590
1649836200000|2022-04-13 07:50:00|14062.2|14060.8|14053.7|14052.3|14062.2|14060.8|14039.2|14037.8|234
1649836500000|2022-04-13 07:55:00|14051.7|14050.3|14052.7|14051.3|14059.7|14058.3|14037.7|14036.3|308
1649836800000|2022-04-13 08:00:00|14051.7|14050.3|14068.7|14067.3|14074.2|14072.8|14051.2|14049.8|272
1649837100000|2022-04-13 08:05:00|14067.7|14066.3|14088.2|14086.8|14102.7|14101.3|14067.7|14066.3|554
1649837400000|2022-04-13 08:10:00|14086.7|14085.3|14064.2|14062.8|14090.2|14088.8|14061.2|14059.8|372
1649837700000|2022-04-13 08:15:00|14064.7|14063.3|14057.7|14056.3|14070.7|14069.3|14057.2|14055.8|157
1649838000000|2022-04-13 08:20:00|14056.7|14055.3|14060.7|14059.3|14064.2|14062.8|14048.7|14047.3|211
1649838300000|2022-04-13 08:25:00|14060.2|14058.8|14064.2|14062.8|14072.7|14071.3|14041.7|14040.3|219
1649838600000|2022-04-13 08:30:00|14064.7|14063.3|14083.2|14081.8|14083.7|14082.3|14056.2|14054.8|113
1649838900000|2022-04-13 08:35:00|14083.7|14082.3|14062.7|14061.3|14083.7|14082.3|14061.7|14060.3|153
1649839200000|2022-04-13 08:40:00|14063.2|14061.8|14085.2|14083.8|14090.7|14089.3|14061.2|14059.8|202
1649839500000|2022-04-13 08:45:00|14084.7|14083.3|14081.2|14079.8|14096.2|14094.8|14079.2|14077.8|206
1649839800000|2022-04-13 08:50:00|14081.7|14080.3|14087.7|14086.3|14090.7|14089.3|14069.7|14068.3|178
1649840100000|2022-04-13 08:55:00|14088.2|14086.8|14085.2|14083.8|14090.7|14089.3|14079.7|14078.3|134
1649840400000|2022-04-13 09:00:00|14084.7|14083.3|14080.2|14078.8|14091.2|14089.8|14079.7|14078.3|118
1649840700000|2022-04-13 09:05:00|14079.7|14078.3|14084.2|14082.8|14085.2|14083.8|14069.2|14067.8|162
1649841000000|2022-04-13 09:10:00|14083.2|14081.8|14083.2|14081.8|14088.2|14086.8|14079.2|14077.8|85
1649841300000|2022-04-13 09:15:00|14083.7|14082.3|14069.2|14067.8|14083.7|14082.3|14063.7|14062.3|251
1649841600000|2022-04-13 09:20:00|14069.7|14068.3|14059.2|14057.8|14069.7|14068.3|14055.2|14053.8|191
1649841900000|2022-04-13 09:25:00|14060.7|14059.3|14048.2|14046.8|14062.2|14060.8|14043.7|14042.3|208
1649842200000|2022-04-13 09:30:00|14048.7|14047.3|14058.2|14056.8|14060.7|14059.3|14043.2|14041.8|326
1649842500000|2022-04-13 09:35:00|14057.7|14056.3|14015.2|14013.8|14057.7|14056.3|13996.7|13995.3|587
1649842800000|2022-04-13 09:40:00|14014.7|14013.3|14005.7|14004.3|14015.2|14013.8|14002.2|14000.8|481
1649843100000|2022-04-13 09:45:00|14004.7|14003.3|14000.7|13999.3|14008.2|14006.8|13991.2|13989.8|275
1649843400000|2022-04-13 09:50:00|14000.2|13998.8|13995.2|13993.8|14000.7|13999.3|13989.7|13988.3|203
1649843700000|2022-04-13 09:55:00|13994.7|13993.3|13980.2|13978.8|13994.7|13993.3|13969.7|13968.3|479
1649844000000|2022-04-13 10:00:00|13979.7|13978.3|14006.2|14004.8|14011.7|14010.3|13969.2|13967.8|693
1649844300000|2022-04-13 10:05:00|14005.2|14003.8|13985.7|13984.3|14010.7|14009.3|13985.7|13984.3|274
1649844600000|2022-04-13 10:10:00|13986.2|13984.8|14001.7|14000.3|14002.7|14001.3|13986.2|13984.8|255
1649844900000|2022-04-13 10:15:00|14001.2|13999.8|13990.7|13989.3|14007.7|14006.3|13980.2|13978.8|262
1649845200000|2022-04-13 10:20:00|13990.2|13988.8|13987.2|13985.8|14003.7|14002.3|13985.7|13984.3|534
1649845500000|2022-04-13 10:25:00|13987.7|13986.3|13987.2|13985.8|13997.7|13996.3|13987.2|13985.8|269
1649845800000|2022-04-13 10:30:00|13986.7|13985.3|14010.2|14008.8|14011.2|14009.8|13985.7|13984.3|243
1649846100000|2022-04-13 10:35:00|14010.7|14009.3|14020.2|14018.8|14026.7|14025.3|14004.2|14002.8|318
1649846400000|2022-04-13 10:40:00|14020.7|14019.3|14016.2|14014.8|14024.7|14023.3|14009.7|14008.3|306
1649846700000|2022-04-13 10:45:00|14016.7|14015.3|14004.7|14003.3|14018.2|14016.8|14000.2|13998.8|313
1649847000000|2022-04-13 10:50:00|14005.2|14003.8|14016.2|14014.8|14019.7|14018.3|14002.2|14000.8|207
1649847300000|2022-04-13 10:55:00|14015.7|14014.3|14025.2|14023.8|14027.7|14026.3|14014.7|14013.3|292
1649847600000|2022-04-13 11:00:00|14025.7|14024.3|14027.2|14025.8|14027.7|14026.3|14012.2|14010.8|227
1649847900000|2022-04-13 11:05:00|14027.7|14026.3|14035.2|14033.8|14044.2|14042.8|14026.7|14025.3|310
1649848200000|2022-04-13 11:10:00|14035.7|14034.3|14030.7|14029.3|14039.7|14038.3|14027.7|14026.3|233
1649848500000|2022-04-13 11:15:00|14030.2|14028.8|14022.2|14020.8|14031.2|14029.8|14019.2|14017.8|217
1649848800000|2022-04-13 11:20:00|14021.7|14020.3|14006.2|14004.8|14023.7|14022.3|14005.2|14003.8|205
1649849100000|2022-04-13 11:25:00|14006.7|14005.3|14016.7|14015.3|14018.7|14017.3|13997.7|13996.3|237
1649849400000|2022-04-13 11:30:00|14016.2|14014.8|14009.2|14007.8|14016.7|14015.3|13999.2|13997.8|235
1649849700000|2022-04-13 11:35:00|14009.7|14008.3|14020.2|14018.8|14021.7|14020.3|14009.2|14007.8|190
1649850000000|2022-04-13 11:40:00|14020.3|14018.9|14012.3|14010.9|14021.3|14019.9|14008.8|14007.4|178
1649850300000|2022-04-13 11:45:00|14012.8|14011.4|14015.3|14013.9|14020.8|14019.4|14008.8|14007.4|331
1649850600000|2022-04-13 11:50:00|14015.8|14014.4|14011.8|14010.4|14019.8|14018.4|14006.3|14004.9|269
1649850900000|2022-04-13 11:55:00|14012.3|14010.9|14001.3|13999.9|14013.8|14012.4|13992.3|13990.9|306
1649851200000|2022-04-13 12:00:00|14000.8|13999.4|13994.8|13993.4|14007.3|14005.9|13994.8|13993.4|172
1649851500000|2022-04-13 12:05:00|13995.3|13993.9|13988.3|13986.9|14004.3|14002.9|13987.8|13986.4|238
1649851800000|2022-04-13 12:10:00|13987.8|13986.4|13988.3|13986.9|13992.3|13990.9|13978.8|13977.4|391
1649852100000|2022-04-13 12:15:00|13987.8|13986.4|13998.3|13996.9|13999.8|13998.4|13982.8|13981.4|199
1649852400000|2022-04-13 12:20:00|13998.8|13997.4|13986.3|13984.9|14013.3|14011.9|13979.3|13977.9|436
1649852700000|2022-04-13 12:25:00|13986.8|13985.4|13983.8|13982.4|13992.8|13991.4|13980.8|13979.4|217
1649853000000|2022-04-13 12:30:00|13984.3|13982.9|13978.3|13976.9|13984.3|13982.9|13960.3|13958.9|718
1649853300000|2022-04-13 12:35:00|13978.8|13977.4|13988.3|13986.9|13989.8|13988.4|13974.3|13972.9|389
1649853600000|2022-04-13 12:40:00|13987.8|13986.4|13983.3|13981.9|13997.3|13995.9|13978.3|13976.9|495
1649853900000|2022-04-13 12:45:00|13983.8|13982.4|13984.8|13983.4|13994.8|13993.4|13979.8|13978.4|201
1649854200000|2022-04-13 12:50:00|13984.3|13982.9|13987.8|13986.4|13992.3|13990.9|13979.8|13978.4|208
1649854500000|2022-04-13 12:55:00|13987.3|13985.9|13971.8|13970.4|13988.8|13987.4|13971.8|13970.4|241
1649854800000|2022-04-13 13:00:00|13972.8|13971.4|13977.3|13975.9|13980.8|13979.4|13969.8|13968.4|179
1649855100000|2022-04-13 13:05:00|13976.8|13975.4|13964.3|13962.9|13982.8|13981.4|13960.8|13959.4|188
1649855400000|2022-04-13 13:10:00|13964.8|13963.4|13968.3|13966.9|13974.8|13973.4|13962.3|13960.9|169
1649855700000|2022-04-13 13:15:00|13967.8|13966.4|13978.3|13976.9|13979.8|13978.4|13966.8|13965.4|212
1649856000000|2022-04-13 13:20:00|13977.8|13976.4|13981.3|13979.9|13988.8|13987.4|13976.3|13974.9|210
1649856300000|2022-04-13 13:25:00|13981.8|13980.4|13979.3|13977.9|13983.8|13982.4|13973.8|13972.4|398
1649856600000|2022-04-13 13:30:00|13978.3|13976.9|13998.8|13997.4|14002.3|14000.9|13973.8|13972.4|1076
1649856900000|2022-04-13 13:35:00|13998.3|13996.9|14020.3|14018.9|14030.8|14029.4|13994.8|13993.4|909
1649857200000|2022-04-13 13:40:00|14019.8|14018.4|14025.3|14023.9|14042.8|14041.4|14017.3|14015.9|644
1649857500000|2022-04-13 13:45:00|14025.8|14024.4|14033.3|14031.9|14040.3|14038.9|14019.3|14017.9|610
1649857800000|2022-04-13 13:50:00|14032.8|14031.4|14037.3|14035.9|14042.8|14041.4|14027.8|14026.4|499
1649858100000|2022-04-13 13:55:00|14037.8|14036.4|14024.3|14022.9|14038.8|14037.4|14011.3|14009.9|531
1649858400000|2022-04-13 14:00:00|14024.8|14023.4|14026.3|14024.9|14031.3|14029.9|14000.8|13999.4|645
1649858700000|2022-04-13 14:05:00|14026.8|14025.4|14017.3|14015.9|14040.8|14039.4|14015.3|14013.9|430
1649859000000|2022-04-13 14:10:00|14017.1|14015.7|14030.1|14028.7|14033.6|14032.2|14012.6|14011.2|307
1649859300000|2022-04-13 14:15:00|14030.6|14029.2|14041.1|14039.7|14054.1|14052.7|14030.1|14028.7|672
1649859600000|2022-04-13 14:20:00|14040.6|14039.2|14048.6|14047.2|14055.6|14054.2|14036.6|14035.2|476
1649859900000|2022-04-13 14:25:00|14049.1|14047.7|14031.1|14029.7|14050.1|14048.7|14027.6|14026.2|399
1649860200000|2022-04-13 14:30:00|14031.6|14030.2|14040.1|14038.7|14051.1|14049.7|14027.1|14025.7|632
1649860500000|2022-04-13 14:35:00|14039.6|14038.2|14025.6|14024.2|14040.6|14039.2|14022.1|14020.7|715
1649860800000|2022-04-13 14:40:00|14025.1|14023.7|14039.1|14037.7|14040.6|14039.2|14010.1|14008.7|516
1649861100000|2022-04-13 14:45:00|14038.6|14037.2|14031.6|14030.2|14043.6|14042.2|14028.1|14026.7|305
1649861400000|2022-04-13 14:50:00|14031.1|14029.7|14037.1|14035.7|14040.6|14039.2|14025.1|14023.7|270
1649861700000|2022-04-13 14:55:00|14036.6|14035.2|14036.1|14034.7|14041.1|14039.7|14027.1|14025.7|287
1649862000000|2022-04-13 15:00:00|14036.6|14035.2|14059.6|14058.2|14061.1|14059.7|14033.1|14031.7|361
1649862300000|2022-04-13 15:05:00|14060.1|14058.7|14056.6|14055.2|14061.1|14059.7|14050.6|14049.2|358
1649862600000|2022-04-13 15:10:00|14055.6|14054.2|14066.1|14064.7|14066.1|14064.7|14053.1|14051.7|346
1649862900000|2022-04-13 15:15:00|14065.6|14064.2|14068.6|14067.2|14071.6|14070.2|14062.6|14061.2|348
1649863200000|2022-04-13 15:20:00|14070.6|14069.2|14067.6|14066.2|14076.6|14075.2|14064.6|14063.2|650
1649863500000|2022-04-13 15:25:00|14068.1|14066.7|14070.1|14068.7|14080.1|14078.7|14063.6|14062.2|928
1649863800000|2022-04-13 15:30:00|14068.3|14065.5|14084.3|14081.5|14090.3|14087.5|14065.8|14063|1428
1649864100000|2022-04-13 15:35:00|14084.8|14082|14070.8|14068|14087.3|14084.5|14065.3|14062.5|722
1649864400000|2022-04-13 15:40:00|14071.3|14068.5|14059.8|14057|14074.8|14072|14058.8|14056|354
1649864700000|2022-04-13 15:45:00|14057.3|14054.5|14057.3|14054.5|14059.3|14056.5|14052.8|14050|212
1649865000000|2022-04-13 15:50:00|14056.8|14054|14048.8|14046|14056.8|14054|14045.3|14042.5|142
1649865300000|2022-04-13 15:55:00|14048.3|14045.5|14041.8|14039|14048.3|14045.5|14038.8|14036|182
1649865600000|2022-04-13 16:00:00|14042.3|14039.5|14044.8|14042|14046.3|14043.5|14032.8|14030|228
1649865900000|2022-04-13 16:05:00|14044.3|14041.5|14050.3|14047.5|14051.3|14048.5|14043.8|14041|96
1649866200000|2022-04-13 16:10:00|14049.8|14047|14043.3|14040.5|14051.8|14049|14037.3|14034.5|154
1649866500000|2022-04-13 16:15:00|14042.8|14040|14046.3|14043.5|14049.8|14047|14036.8|14034|125
1649866800000|2022-04-13 16:20:00|14045.8|14043|14057.3|14054.5|14057.3|14054.5|14042.8|14040|219
1649867100000|2022-04-13 16:25:00|14057.8|14055|14046.8|14044|14062.3|14059.5|14045.8|14043|192
1649867400000|2022-04-13 16:30:00|14048.3|14045.5|14061.8|14059|14063.8|14061|14047.8|14045|127
1649867700000|2022-04-13 16:35:00|14061.3|14058.5|14061.8|14059|14066.8|14064|14059.3|14056.5|103
1649868000000|2022-04-13 16:40:00|14062.3|14059.5|14071.8|14069|14073.3|14070.5|14061.8|14059|133
1649868300000|2022-04-13 16:45:00|14072.3|14069.5|14072.8|14070|14076.3|14073.5|14070.3|14067.5|173
1649868600000|2022-04-13 16:50:00|14071.8|14069|14072.8|14070|14074.8|14072|14069.3|14066.5|82
1649868900000|2022-04-13 16:55:00|14073.3|14070.5|14055.8|14053|14074.8|14072|14053.8|14051|231
1649869200000|2022-04-13 17:00:00|14056.3|14053.5|14064.3|14061.5|14069.3|14066.5|14053.3|14050.5|134
1649869500000|2022-04-13 17:05:00|14063.8|14061|14064.8|14062|14066.3|14063.5|14059.3|14056.5|82
1649869800000|2022-04-13 17:10:00|14064.3|14061.5|14067.8|14065|14073.3|14070.5|14060.3|14057.5|120
1649870100000|2022-04-13 17:15:00|14067.3|14064.5|14064.8|14062|14071.3|14068.5|14064.8|14062|68
1649870400000|2022-04-13 17:20:00|14064.3|14061.5|14066.3|14063.5|14073.3|14070.5|14064.3|14061.5|68
1649870700000|2022-04-13 17:25:00|14065.8|14063|14055.3|14052.5|14066.3|14063.5|14055.3|14052.5|153
1649871000000|2022-04-13 17:30:00|14055.8|14053|14047.8|14045|14057.8|14055|14045.8|14043|129
1649871300000|2022-04-13 17:35:00|14048.3|14045.5|14038.8|14036|14048.8|14046|14037.8|14035|96
1649871600000|2022-04-13 17:40:00|14039.3|14036.5|14038.8|14036|14039.8|14037|14034.3|14031.5|84
1649871900000|2022-04-13 17:45:00|14038.3|14035.5|14042.3|14039.5|14043.3|14040.5|14036.3|14033.5|109
1649872200000|2022-04-13 17:50:00|14041.8|14039|14034.8|14032|14041.8|14039|14032.8|14030|82
1649872500000|2022-04-13 17:55:00|14034.3|14031.5|14048.8|14046|14049.3|14046.5|14033.8|14031|104
1649872800000|2022-04-13 18:00:00|14049.3|14046.5|14051.8|14049|14052.8|14050|14044.3|14041.5|110
1649873100000|2022-04-13 18:05:00|14052.3|14049.5|14060.8|14058|14063.3|14060.5|14050.3|14047.5|124
1649873400000|2022-04-13 18:10:00|14060.3|14057.5|14052.8|14050|14060.3|14057.5|14046.3|14043.5|127
1649873700000|2022-04-13 18:15:00|14053.3|14050.5|14063.8|14061|14063.8|14061|14051.3|14048.5|74
1649874000000|2022-04-13 18:20:00|14063.3|14060.5|14058.8|14056|14068.3|14065.5|14055.3|14052.5|72
1649874300000|2022-04-13 18:25:00|14059.3|14056.5|14056.8|14054|14062.3|14059.5|14055.3|14052.5|123
1649874600000|2022-04-13 18:30:00|14057.3|14054.5|14056.8|14054|14061.8|14059|14051.3|14048.5|124
1649874900000|2022-04-13 18:35:00|14057.3|14054.5|14054.8|14052|14061.3|14058.5|14052.3|14049.5|92
1649875200000|2022-04-13 18:40:00|14054.3|14051.5|14059.8|14057|14060.3|14057.5|14052.3|14049.5|88
1649875500000|2022-04-13 18:45:00|14059.3|14056.5|14065.8|14063|14067.8|14065|14053.8|14051|84
1649875800000|2022-04-13 18:50:00|14066.3|14063.5|14066.8|14064|14073.3|14070.5|14065.3|14062.5|136
1649876100000|2022-04-13 18:55:00|14067.8|14065|14070.8|14068|14072.8|14070|14064.8|14062|89
1649876400000|2022-04-13 19:00:00|14071.3|14068.5|14060.3|14057.5|14073.3|14070.5|14050.8|14048|228
1649876700000|2022-04-13 19:05:00|14059.8|14057|14072.8|14070|14073.8|14071|14059.8|14057|114
1649877000000|2022-04-13 19:10:00|14072.3|14069.5|14070.8|14068|14074.3|14071.5|14066.3|14063.5|77
1649877300000|2022-04-13 19:15:00|14070.3|14067.5|14074.8|14072|14080.3|14077.5|14069.3|14066.5|90
1649877600000|2022-04-13 19:20:00|14074.3|14071.5|14079.8|14077|14079.8|14077|14069.3|14066.5|82
1649877900000|2022-04-13 19:25:00|14080.3|14077.5|14073.3|14070.5|14081.8|14079|14069.8|14067|96
1649878200000|2022-04-13 19:30:00|14073.8|14071|14085.3|14082.5|14089.8|14087|14067.8|14065|133
1649878500000|2022-04-13 19:35:00|14085.8|14083|14085.8|14083|14088.8|14086|14078.3|14075.5|95
1649878800000|2022-04-13 19:40:00|14085.3|14082.5|14091.8|14089|14091.8|14089|14082.8|14080|122
1649879100000|2022-04-13 19:45:00|14092.3|14089.5|14100.8|14098|14103.3|14100.5|14088.3|14085.5|253
1649879400000|2022-04-13 19:50:00|14100.3|14097.5|14095.3|14092.5|14102.8|14100|14085.8|14083|187
1649879700000|2022-04-13 19:55:00|14094.8|14092|14100.8|14098|14102.8|14100|14090.3|14087.5|252
1649880000000|2022-04-13 20:00:00|14110.6|14103.6|14092.3|14085.3|14110.6|14103.6|14087.4|14080.4|4
1649880300000|2022-04-13 20:05:00|14091.1|14084.1|14093|14086|14094.2|14087.2|14086.9|14079.9|0
1649880600000|2022-04-13 20:10:00|14091.8|14084.8|14088|14081|14098.5|14091.5|14087.8|14080.8|0
1649880900000|2022-04-13 20:15:00|14089.2|14082.2|14094.1|14087.1|14096.4|14089.4|14088|14081|0
1649881200000|2022-04-13 20:20:00|14095.3|14088.3|14094|14087|14095.3|14088.3|14092.8|14085.8|0
1649881500000|2022-04-13 20:25:00|14094.6|14087.6|14092.9|14085.9|14096.4|14089.4|14092.8|14085.8|0
1649881800000|2022-04-13 20:30:00|14094.1|14087.1|14093|14086|14094.2|14087.2|14091.8|14084.8|0
1649882100000|2022-04-13 20:35:00|14094.2|14087.2|14093|14086|14094.2|14087.2|14091.8|14084.8|0
1649882400000|2022-04-13 20:40:00|14093.1|14086.1|14093.2|14086.2|14094.4|14087.4|14090.8|14083.8|0
1649882700000|2022-04-13 20:45:00|14092|14085|14092|14085|14094.4|14087.4|14090.8|14083.8|0
1649883000000|2022-04-13 20:50:00|14090.8|14083.8|14090.8|14083.8|14093.2|14086.2|14090.7|14083.7|0
1649883300000|2022-04-13 20:55:00|14092|14085|14087.1|14080.1|14093.1|14086.1|14086.6|14079.6|0
1649883600000|2022-04-13 21:00:00|14087.2|14080.2|14089|14082|14089.2|14082.2|14087|14080|0
1649883900000|2022-04-13 21:05:00|14088.9|14081.9|14085.4|14078.4|14088.9|14081.9|14085.1|14078.1|0
1649884200000|2022-04-13 21:10:00|14085.6|14078.6|14085.7|14078.7|14085.7|14078.7|14085.2|14078.2|0
1649884500000|2022-04-13 21:15:00|14085.8|14078.8|14089.1|14082.1|14089.1|14082.1|14085.4|14078.4|0
1649884800000|2022-04-13 21:20:00|14090.7|14083.7|14092.7|14085.7|14093.2|14086.2|14090.7|14083.7|0
1649885100000|2022-04-13 21:25:00|14092.3|14085.3|14092.3|14085.3|14092.3|14085.3|14092.2|14085.2|0
1649885400000|2022-04-13 21:30:00|14092.5|14085.5|14092.8|14085.8|14092.8|14085.8|14092.5|14085.5|0
1649885700000|2022-04-13 21:35:00|14093|14086|14093.1|14086.1|14093.1|14086.1|14093|14086|0
1649886000000|2022-04-13 21:40:00|14093.2|14086.2|14093|14086|14093.2|14086.2|14093|14086|0
1649886300000|2022-04-13 21:45:00|14092.9|14085.9|14092.4|14085.4|14092.9|14085.9|14092|14085|0
1649886600000|2022-04-13 21:50:00|14092.5|14085.5|14092.6|14085.6|14092.8|14085.8|14092.5|14085.5|0
1649886900000|2022-04-13 21:55:00|14092.8|14085.8|14091.7|14084.7|14092.8|14085.8|14091.7|14084.7|0
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14088.3|14081.3|14094.2|14087.2|14087.1|14080.1|0
1649887500000|2022-04-13 22:05:00|14087.1|14080.1|14088.6|14081.6|14090.9|14083.9|14087.1|14080.1|0
1649887800000|2022-04-13 22:10:00|14089.1|14082.1|14089.7|14082.7|14089.7|14082.7|14087.4|14080.4|0
1649888100000|2022-04-13 22:15:00|14088.5|14081.5|14092.2|14085.2|14095.6|14088.6|14088.5|14081.5|0
1649888400000|2022-04-13 22:20:00|14092.7|14085.7|14088.6|14081.6|14093.9|14086.9|14088.6|14081.6|0
1649888700000|2022-04-13 22:25:00|14089.8|14082.8|14089.8|14082.8|14091|14084|14087.4|14080.4|0
1649889000000|2022-04-13 22:30:00|14091|14084|14098|14091|14099.3|14092.3|14089.8|14082.8|0
1649889300000|2022-04-13 22:35:00|14098.6|14091.6|14102.6|14095.6|14105|14098|14098.6|14091.6|0
1649889600000|2022-04-13 22:40:00|14103.2|14096.2|14103.8|14096.8|14106.2|14099.2|14102.6|14095.6|0
1649889900000|2022-04-13 22:45:00|14104.4|14097.4|14105.9|14098.9|14106.7|14099.7|14104.4|14097.4|0
1649890200000|2022-04-13 22:50:00|14105.3|14098.3|14108.4|14101.4|14108.4|14101.4|14104.6|14097.6|0
1649890500000|2022-04-13 22:55:00|14109.5|14102.5|14107.1|14100.1|14109.6|14102.6|14105.3|14098.3|0
1649890800000|2022-04-13 23:00:00|14107.6|14100.6|14101.7|14094.7|14108.3|14101.3|14100.5|14093.5|0
1649891100000|2022-04-13 23:05:00|14102.3|14095.3|14099.5|14092.5|14102.3|14095.3|14097.2|14090.2|0
1649891400000|2022-04-13 23:10:00|14100.7|14093.7|14097|14090|14100.7|14093.7|14097|14090|0
1649891700000|2022-04-13 23:15:00|14097.6|14090.6|14102.3|14095.3|14104|14097|14097.6|14090.6|0
1649892000000|2022-04-13 23:20:00|14101.1|14094.1|14104.8|14097.8|14106|14099|14101.1|14094.1|0
1649892300000|2022-04-13 23:25:00|14103.6|14096.6|14091.7|14084.7|14104.2|14097.2|14090.4|14083.4|0
1649892600000|2022-04-13 23:30:00|14091.9|14084.9|14091.1|14084.1|14092.3|14085.3|14089.8|14082.8|0
1649892900000|2022-04-13 23:35:00|14092.3|14085.3|14088.7|14081.7|14092.3|14085.3|14087.3|14080.3|0
1649893200000|2022-04-13 23:40:00|14089.9|14082.9|14091.2|14084.2|14092.2|14085.2|14089.2|14082.2|0
1649893500000|2022-04-13 23:45:00|14091.8|14084.8|14091.1|14084.1|14096|14089|14088.7|14081.7|0
1649893800000|2022-04-13 23:50:00|14089.9|14082.9|14091|14084|14093.3|14086.3|14088.6|14081.6|0
1649894100000|2022-04-13 23:55:00|14092.2|14085.2|14089.6|14082.6|14093.2|14086.2|14088.4|14081.4|0
1649894400000|2022-04-14 00:00:00|14092|14085|14098.6|14091.6|14099.8|14092.8|14085.4|14078.4|0
1649894700000|2022-04-14 00:05:00|14099.8|14092.8|14105.6|14098.6|14109.4|14102.4|14093.8|14086.8|0
1649895000000|2022-04-14 00:10:00|14104.4|14097.4|14112.3|14105.3|14117.5|14110.5|14102.6|14095.6|0
1649895300000|2022-04-14 00:15:00|14113.5|14106.5|14121.9|14116.9|14125.9|14120.9|14104.9|14099.9|52
1649895600000|2022-04-14 00:20:00|14121.4|14116.4|14122.4|14117.4|14122.9|14117.9|14113.9|14108.9|8
1649895900000|2022-04-14 00:25:00|14120.9|14115.9|14125.9|14120.9|14126.4|14121.4|14120.9|14115.9|2
1649896200000|2022-04-14 00:30:00|14126.4|14121.4|14131.9|14126.9|14132.4|14127.4|14125.9|14120.9|14
1649896500000|2022-04-14 00:35:00|14131.4|14126.4|14129.9|14124.9|14131.4|14126.4|14127.9|14122.9|3
1649896800000|2022-04-14 00:40:00|14129.4|14124.4|14124.9|14119.9|14129.4|14124.4|14123.9|14118.9|13
1649897100000|2022-04-14 00:45:00|14124.4|14119.4|14128.9|14123.9|14129.9|14124.9|14124.4|14119.4|5
1649897400000|2022-04-14 00:50:00|14129.4|14124.4|14130.9|14125.9|14132.4|14127.4|14128.9|14123.9|4
1649897700000|2022-04-14 00:55:00|14131.4|14126.4|14119.4|14114.4|14132.9|14127.9|14118.9|14113.9|12
1649898000000|2022-04-14 01:00:00|14118.9|14113.9|14113.4|14108.4|14120.9|14115.9|14109.9|14104.9|10
1649898300000|2022-04-14 01:05:00|14112.9|14107.9|14112.4|14107.4|14112.9|14107.9|14110.4|14105.4|1
1649898600000|2022-04-14 01:10:00|14111.9|14106.9|14112.4|14107.4|14115.9|14110.9|14110.9|14105.9|0
1649898900000|2022-04-14 01:15:00|14112.9|14107.9|14113.9|14108.9|14117.4|14112.4|14112.4|14107.4|9
1649899200000|2022-04-14 01:20:00|14113.4|14108.4|14115.9|14110.9|14115.9|14110.9|14111.4|14106.4|2
1649899500000|2022-04-14 01:25:00|14116.4|14111.4|14117.9|14112.9|14119.4|14114.4|14114.9|14109.9|0
1649899800000|2022-04-14 01:30:00|14118.4|14113.4|14111.4|14106.4|14118.4|14113.4|14110.4|14105.4|6
1649900100000|2022-04-14 01:35:00|14111.9|14106.9|14114.9|14109.9|14116.9|14111.9|14111.9|14106.9|1
1649900400000|2022-04-14 01:40:00|14115.4|14110.4|14108.9|14103.9|14115.4|14110.4|14107.4|14102.4|2
1649900700000|2022-04-14 01:45:00|14108.4|14103.4|14117.9|14112.9|14119.4|14114.4|14107.9|14102.9|4
1649901000000|2022-04-14 01:50:00|14117.4|14112.4|14123.9|14118.9|14126.4|14121.4|14116.9|14111.9|3
1649901300000|2022-04-14 01:55:00|14122.9|14117.9|14127.9|14122.9|14130.9|14125.9|14122.9|14117.9|0
1649901600000|2022-04-14 02:00:00|14128.4|14123.4|14127.4|14122.4|14131.4|14126.4|14126.4|14121.4|1
1649901900000|2022-04-14 02:05:00|14128.4|14123.4|14134.4|14129.4|14138.4|14133.4|14128.4|14123.4|61
1649902200000|2022-04-14 02:10:00|14133.9|14128.9|14133.9|14128.9|14138.4|14133.4|14132.9|14127.9|37
1649902500000|2022-04-14 02:15:00|14134.4|14129.4|14133.9|14128.9|14135.9|14130.9|14128.9|14123.9|3
1649902800000|2022-04-14 02:20:00|14133.4|14128.4|14130.9|14125.9|14133.9|14128.9|14129.4|14124.4|1
1649903100000|2022-04-14 02:25:00|14131.4|14126.4|14129.9|14124.9|14135.4|14130.4|14128.9|14123.9|2
1649903400000|2022-04-14 02:30:00|14129.4|14124.4|14123.4|14118.4|14129.4|14124.4|14123.4|14118.4|3
1649903700000|2022-04-14 02:35:00|14122.9|14117.9|14123.4|14118.4|14123.9|14118.9|14121.9|14116.9|0
1649904000000|2022-04-14 02:40:00|14123.9|14118.9|14124.9|14119.9|14126.4|14121.4|14123.4|14118.4|0
1649904300000|2022-04-14 02:45:00|14126.4|14121.4|14124.9|14119.9|14126.9|14121.9|14124.9|14119.9|0
1649904600000|2022-04-14 02:50:00|14125.4|14120.4|14126.4|14121.4|14127.4|14122.4|14122.4|14117.4|1
1649904900000|2022-04-14 02:55:00|14126.9|14121.9|14126.4|14121.4|14126.9|14121.9|14126.4|14121.4|0
1649905200000|2022-04-14 03:00:00|14126.9|14121.9|14129.9|14124.9|14129.9|14124.9|14124.4|14119.4|0
1649905500000|2022-04-14 03:05:00|14127.9|14122.9|14123.4|14118.4|14128.9|14123.9|14118.9|14113.9|7
1649905800000|2022-04-14 03:10:00|14122.9|14117.9|14118.9|14113.9|14123.4|14118.4|14118.4|14113.4|1
1649906100000|2022-04-14 03:15:00|14121.9|14116.9|14127.9|14122.9|14127.9|14122.9|14121.9|14116.9|2
1649906400000|2022-04-14 03:20:00|14127.4|14122.4|14121.9|14116.9|14127.9|14122.9|14120.9|14115.9|2
1649906700000|2022-04-14 03:25:00|14119.9|14114.9|14121.9|14116.9|14123.4|14118.4|14119.9|14114.9|3
1649907000000|2022-04-14 03:30:00|14122.4|14117.4|14121.4|14116.4|14122.9|14117.9|14121.4|14116.4|1
1649907300000|2022-04-14 03:35:00|14121.9|14116.9|14118.4|14113.4|14124.4|14119.4|14117.4|14112.4|1
1649907600000|2022-04-14 03:40:00|14118.9|14113.9|14126.4|14121.4|14126.9|14121.9|14118.9|14113.9|3
1649907900000|2022-04-14 03:45:00|14126.9|14121.9|14133.4|14128.4|14138.4|14133.4|14126.9|14121.9|10
1649908200000|2022-04-14 03:50:00|14132.9|14127.9|14130.4|14125.4|14132.9|14127.9|14128.9|14123.9|2
1649908500000|2022-04-14 03:55:00|14129.4|14124.4|14127.9|14122.9|14130.4|14125.4|14127.4|14122.4|1
1649908800000|2022-04-14 04:00:00|14128.9|14123.9|14135.4|14130.4|14136.9|14131.9|14128.9|14123.9|6
1649909100000|2022-04-14 04:05:00|14135.9|14130.9|14136.9|14131.9|14138.4|14133.4|14133.9|14128.9|4
1649909400000|2022-04-14 04:10:00|14137.4|14132.4|14143.4|14138.4|14144.4|14139.4|14136.9|14131.9|2
1649909700000|2022-04-14 04:15:00|14144.4|14139.4|14142.9|14137.9|14148.4|14143.4|14139.4|14134.4|21
1649910000000|2022-04-14 04:20:00|14142.4|14137.4|14147.4|14142.4|14147.4|14142.4|14142.4|14137.4|4
1649910300000|2022-04-14 04:25:00|14146.9|14141.9|14149.9|14144.9|14152.4|14147.4|14146.9|14141.9|14
1649910600000|2022-04-14 04:30:00|14150.4|14145.4|14149.9|14144.9|14152.9|14147.9|14149.4|14144.4|5
1649910900000|2022-04-14 04:35:00|14150.4|14145.4|14153.9|14148.9|14157.4|14152.4|14148.9|14143.9|13
1649911200000|2022-04-14 04:40:00|14154.4|14149.4|14156.9|14151.9|14157.9|14152.9|14153.4|14148.4|8
1649911500000|2022-04-14 04:45:00|14157.4|14152.4|14160.9|14155.9|14160.9|14155.9|14156.9|14151.9|10
1649911800000|2022-04-14 04:50:00|14160.4|14155.4|14158.4|14153.4|14161.4|14156.4|14156.4|14151.4|13
1649912100000|2022-04-14 04:55:00|14158.9|14153.9|14154.4|14149.4|14158.9|14153.9|14154.4|14149.4|2
1649912400000|2022-04-14 05:00:00|14154.9|14149.9|14156.9|14151.9|14158.9|14153.9|14152.4|14147.4|12
1649912700000|2022-04-14 05:05:00|14157.4|14152.4|14155.9|14150.9|14162.9|14157.9|14155.9|14150.9|14
1649913000000|2022-04-14 05:10:00|14156.4|14151.4|14155.9|14150.9|14156.9|14151.9|14152.9|14147.9|8
1649913300000|2022-04-14 05:15:00|14156.4|14151.4|14156.4|14151.4|14160.9|14155.9|14153.9|14148.9|6
1649913600000|2022-04-14 05:20:00|14154.9|14149.9|14155.4|14150.4|14157.9|14152.9|14152.4|14147.4|22
1649913900000|2022-04-14 05:25:00|14155.9|14150.9|14154.4|14149.4|14156.4|14151.4|14154.4|14149.4|3
1649914200000|2022-04-14 05:30:00|14155.4|14150.4|14160.4|14155.4|14160.9|14155.9|14155.4|14150.4|3
1649914500000|2022-04-14 05:35:00|14161.4|14156.4|14165.4|14160.4|14170.4|14165.4|14161.4|14156.4|27
1649914800000|2022-04-14 05:40:00|14163.9|14158.9|14166.4|14161.4|14170.9|14165.9|14162.4|14157.4|52
1649915100000|2022-04-14 05:45:00|14171.4|14166.4|14169.9|14164.9|14181.9|14176.9|14168.4|14163.4|170
1649915400000|2022-04-14 05:50:00|14169.4|14164.4|14169.4|14164.4|14171.4|14166.4|14166.4|14161.4|10
1649915700000|2022-04-14 05:55:00|14169.9|14164.9|14157.9|14152.9|14177.9|14172.9|14157.9|14152.9|67
1649916000000|2022-04-14 06:00:00|14156.8|14154|14131.3|14128.5|14165.8|14163|14131.3|14128.5|417
1649916300000|2022-04-14 06:05:00|14131.8|14129|14128.3|14125.5|14139.8|14137|14122.3|14119.5|278
1649916600000|2022-04-14 06:10:00|14129.3|14126.5|14145.3|14142.5|14147.3|14144.5|14129.3|14126.5|177
1649916900000|2022-04-14 06:15:00|14144.8|14142|14158.3|14155.5|14161.3|14158.5|14144.3|14141.5|162
1649917200000|2022-04-14 06:20:00|14157.8|14155|14171.3|14168.5|14173.8|14171|14156.8|14154|203
1649917500000|2022-04-14 06:25:00|14170.8|14168|14174.8|14172|14186.8|14184|14168.8|14166|348
1649917800000|2022-04-14 06:30:00|14175.3|14172.5|14153.8|14151|14179.8|14177|14153.8|14151|139
1649918100000|2022-04-14 06:35:00|14154.3|14151.5|14157.8|14155|14164.3|14161.5|14154.3|14151.5|128
1649918400000|2022-04-14 06:40:00|14157.3|14154.5|14152.3|14149.5|14159.8|14157|14150.3|14147.5|136
1649918700000|2022-04-14 06:45:00|14152.8|14150|14147.8|14145|14160.8|14158|14147.8|14145|75
1649919000000|2022-04-14 06:50:00|14147.3|14144.5|14137.8|14135|14152.8|14150|14130.3|14127.5|168
1649919300000|2022-04-14 06:55:00|14138.3|14135.5|14134.3|14131.5|14141.3|14138.5|14126.3|14123.5|265
1649919600000|2022-04-14 07:00:00|14133.6|14132.2|14104.6|14103.2|14135.1|14133.7|14085.6|14084.2|1926
1649919900000|2022-04-14 07:05:00|14103.6|14102.2|14097.6|14096.2|14117.1|14115.7|14086.1|14084.7|713
1649920200000|2022-04-14 07:10:00|14100.1|14098.7|14112.6|14111.2|14115.6|14114.2|14091.1|14089.7|381
1649920500000|2022-04-14 07:15:00|14113.1|14111.7|14098.1|14096.7|14113.1|14111.7|14079.1|14077.7|464
1649920800000|2022-04-14 07:20:00|14097.6|14096.2|14097.6|14096.2|14109.1|14107.7|14076.1|14074.7|502
1649921100000|2022-04-14 07:25:00|14097.1|14095.7|14120.1|14118.7|14129.1|14127.7|14096.6|14095.2|475
1649921400000|2022-04-14 07:30:00|14120.6|14119.2|14094.1|14092.7|14122.1|14120.7|14091.6|14090.2|497
1649921700000|2022-04-14 07:35:00|14093.6|14092.2|14103.1|14101.7|14106.6|14105.2|14081.6|14080.2|427
1649922000000|2022-04-14 07:40:00|14102.9|14101.5|14105.9|14104.5|14111.4|14110|14099.4|14098|330
1649922300000|2022-04-14 07:45:00|14106.4|14105|14110.9|14109.5|14121.9|14120.5|14101.4|14100|220
1649922600000|2022-04-14 07:50:00|14111.4|14110|14102.9|14101.5|14114.4|14113|14096.4|14095|214
1649922900000|2022-04-14 07:55:00|14103.4|14102|14108.4|14107|14112.9|14111.5|14091.9|14090.5|211
1649923200000|2022-04-14 08:00:00|14109.4|14108|14112.4|14111|14132.9|14131.5|14106.9|14105.5|697
1649923500000|2022-04-14 08:05:00|14111.9|14110.5|14139.4|14138|14148.4|14147|14110.4|14109|304
1649923800000|2022-04-14 08:10:00|14139.9|14138.5|14132.9|14131.5|14143.4|14142|14129.4|14128|186
1649924100000|2022-04-14 08:15:00|14132.4|14131|14126.4|14125|14137.9|14136.5|14125.9|14124.5|210
1649924400000|2022-04-14 08:20:00|14126.9|14125.5|14108.9|14107.5|14133.4|14132|14108.4|14107|408
1649924700000|2022-04-14 08:25:00|14107.9|14106.5|14100.9|14099.5|14109.4|14108|14079.4|14078|530
1649925000000|2022-04-14 08:30:00|14100.4|14099|14093.9|14092.5|14100.9|14099.5|14086.4|14085|193
1649925300000|2022-04-14 08:35:00|14093.4|14092|14086.9|14085.5|14093.9|14092.5|14078.9|14077.5|225
1649925600000|2022-04-14 08:40:00|14086.4|14085|14094.9|14093.5|14100.4|14099|14083.9|14082.5|150
1649925900000|2022-04-14 08:45:00|14094.4|14093|14085.9|14084.5|14094.9|14093.5|14080.9|14079.5|194
1649926200000|2022-04-14 08:50:00|14086.9|14085.5|14104.9|14103.5|14107.9|14106.5|14086.9|14085.5|265
1649926500000|2022-04-14 08:55:00|14102.9|14101.5|14102.9|14101.5|14109.4|14108|14087.9|14086.5|405
1649926800000|2022-04-14 09:00:00|14102.4|14101|14094.4|14093|14109.9|14108.5|14087.4|14086|299
1649927100000|2022-04-14 09:05:00|14093.9|14092.5|14090.9|14089.5|14108.4|14107|14086.9|14085.5|446
1649927400000|2022-04-14 09:10:00|14091.4|14090|14084.9|14083.5|14099.9|14098.5|14065.4|14064|680
1649927700000|2022-04-14 09:15:00|14085.4|14084|14065.9|14064.5|14085.4|14084|14062.9|14061.5|256
1649928000000|2022-04-14 09:20:00|14066.4|14065|14076.9|14075.5|14081.4|14080|14064.4|14063|272
1649928300000|2022-04-14 09:25:00|14076.4|14075|14078.4|14077|14081.4|14080|14069.9|14068.5|433
1649928600000|2022-04-14 09:30:00|14078.9|14077.5|14089.9|14088.5|14092.4|14091|14074.4|14073|200
1649928900000|2022-04-14 09:35:00|14090.4|14089|14095.9|14094.5|14099.4|14098|14088.4|14087|248
1649929200000|2022-04-14 09:40:00|14095.4|14094|14095.9|14094.5|14098.9|14097.5|14089.9|14088.5|193
1649929500000|2022-04-14 09:45:00|14095.4|14094|14085.9|14084.5|14101.9|14100.5|14084.4|14083|196
1649929800000|2022-04-14 09:50:00|14085.4|14084|14072.9|14071.5|14086.4|14085|14037.9|14036.5|937
1649930100000|2022-04-14 09:55:00|14073.4|14072|14077.4|14076|14079.4|14078|14069.4|14068|361
1649930400000|2022-04-14 10:00:00|14077.9|14076.5|14105.4|14104|14105.9|14104.5|14074.9|14073.5|434
1649930700000|2022-04-14 10:05:00|14103.9|14102.5|14104.9|14103.5|14109.9|14108.5|14094.9|14093.5|311
1649931000000|2022-04-14 10:10:00|14104.4|14103|14086.9|14085.5|14108.4|14107|14082.4|14081|278
1649931300000|2022-04-14 10:15:00|14087.4|14086|14099.4|14098|14099.9|14098.5|14085.9|14084.5|336
1649931600000|2022-04-14 10:20:00|14098.9|14097.5|14098.9|14097.5|14104.4|14103|14093.9|14092.5|204
1649931900000|2022-04-14 10:25:00|14099.4|14098|14099.4|14098|14103.9|14102.5|14091.9|14090.5|237
1649932200000|2022-04-14 10:30:00|14100.9|14099.5|14088.9|14087.5|14102.9|14101.5|14083.9|14082.5|186
1649932500000|2022-04-14 10:35:00|14088.4|14087|14088.4|14087|14096.9|14095.5|14086.4|14085|136
1649932800000|2022-04-14 10:40:00|14088.9|14087.5|14095.4|14094|14098.4|14097|14082.9|14081.5|153
1649933100000|2022-04-14 10:45:00|14094.9|14093.5|14091.9|14090.5|14100.4|14099|14090.4|14089|81
1649933400000|2022-04-14 10:50:00|14091.4|14090|14110.9|14109.5|14111.9|14110.5|14089.9|14088.5|337
1649933700000|2022-04-14 10:55:00|14111.4|14110|14107.9|14106.5|14116.9|14115.5|14104.9|14103.5|302
1649934000000|2022-04-14 11:00:00|14106.9|14105.5|14167.4|14166|14182.4|14181|14104.9|14103.5|3098
1649934300000|2022-04-14 11:05:00|14166.9|14165.5|14147.9|14146.5|14168.9|14167.5|14137.4|14136|1460
1649934600000|2022-04-14 11:10:00|14148.4|14147|14140.9|14139.5|14151.4|14150|14140.9|14139.5|289
1649934900000|2022-04-14 11:15:00|14141.4|14140|14128.9|14127.5|14147.9|14146.5|14126.4|14125|279
1649935200000|2022-04-14 11:20:00|14128.4|14127|14129.9|14128.5|14134.4|14133|14122.4|14121|167
1649935500000|2022-04-14 11:25:00|14129.4|14128|14118.9|14117.5|14134.4|14133|14117.9|14116.5|137
1649935800000|2022-04-14 11:30:00|14119.4|14118|14120.9|14119.5|14125.9|14124.5|14115.9|14114.5|157
1649936100000|2022-04-14 11:35:00|14121.9|14120.5|14131.9|14130.5|14131.9|14130.5|14115.9|14114.5|155
1649936400000|2022-04-14 11:40:00|14131.5|14130.1|14138|14136.6|14141|14139.6|14128.5|14127.1|173
1649936700000|2022-04-14 11:45:00|14136|14134.6|14158|14156.6|14176|14174.6|14134|14132.6|758
1649937000000|2022-04-14 11:50:00|14158.5|14157.1|14125.5|14124.1|14159.5|14158.1|14122.5|14121.1|492
1649937300000|2022-04-14 11:55:00|14127|14125.6|14137|14135.6|14138.5|14137.1|14124|14122.6|182
1649937600000|2022-04-14 12:00:00|14136.5|14135.1|14140|14138.6|14152|14150.6|14132.5|14131.1|238
1649937900000|2022-04-14 12:05:00|14140.5|14139.1|14151|14149.6|14152.5|14151.1|14139.5|14138.1|124
1649938200000|2022-04-14 12:10:00|14150.5|14149.1|14160.5|14159.1|14165|14163.6|14150.5|14149.1|214
1649938500000|2022-04-14 12:15:00|14161|14159.6|14174|14172.6|14177|14175.6|14153|14151.6|353
1649938800000|2022-04-14 12:20:00|14174.5|14173.1|14173.5|14172.1|14177.5|14176.1|14167.5|14166.1|282
1649939100000|2022-04-14 12:25:00|14173|14171.6|14177.5|14176.1|14190.5|14189.1|14172|14170.6|357
1649939400000|2022-04-14 12:30:00|14178|14176.6|14177.5|14176.1|14192|14190.6|14173.5|14172.1|325
1649939700000|2022-04-14 12:35:00|14179.5|14178.1|14155.5|14154.1|14181.5|14180.1|14150.5|14149.1|710
1649940000000|2022-04-14 12:40:00|14156|14154.6|14158.5|14157.1|14163|14161.6|14149.5|14148.1|341
1649940300000|2022-04-14 12:45:00|14158|14156.6|14148.5|14147.1|14169.5|14168.1|14142|14140.6|319
1649940600000|2022-04-14 12:50:00|14149.5|14148.1|14150|14148.6|14156|14154.6|14143|14141.6|187
1649940900000|2022-04-14 12:55:00|14149.5|14148.1|14151.5|14150.1|14161.5|14160.1|14146|14144.6|198
1649941200000|2022-04-14 13:00:00|14155|14153.6|14151.5|14150.1|14155.5|14154.1|14141.5|14140.1|219
1649941500000|2022-04-14 13:05:00|14151|14149.6|14132|14130.6|14151.5|14150.1|14126.5|14125.1|205
1649941800000|2022-04-14 13:10:00|14131.5|14130.1|14129|14127.6|14139|14137.6|14125.5|14124.1|128
1649942100000|2022-04-14 13:15:00|14130|14128.6|14137|14135.6|14145.5|14144.1|14125.5|14124.1|378
1649942400000|2022-04-14 13:20:00|14138|14136.6|14140|14138.6|14148.5|14147.1|14136.5|14135.1|134
1649942700000|2022-04-14 13:25:00|14139.5|14138.1|14162|14160.6|14164.5|14163.1|14139.5|14138.1|225
1649943000000|2022-04-14 13:30:00|14162.5|14161.1|14199.5|14198.1|14200|14198.6|14159.5|14158.1|704
1649943300000|2022-04-14 13:35:00|14200|14198.6|14165.5|14164.1|14203.5|14202.1|14162|14160.6|874
1649943600000|2022-04-14 13:40:00|14166|14164.6|14157.5|14156.1|14171|14169.6|14154|14152.6|378
1649943900000|2022-04-14 13:45:00|14158|14156.6|14151.5|14150.1|14166|14164.6|14145.5|14144.1|327
1649944200000|2022-04-14 13:50:00|14152|14150.6|14152.5|14151.1|14158|14156.6|14130|14128.6|407
1649944500000|2022-04-14 13:55:00|14153|14151.6|14144.5|14143.1|14158|14156.6|14143.5|14142.1|329
1649944800000|2022-04-14 14:00:00|14145|14143.6|14169.5|14168.1|14172.5|14171.1|14141.5|14140.1|504
1649945100000|2022-04-14 14:05:00|14168.5|14167.1|14148|14146.6|14169.5|14168.1|14139|14137.6|558
1649945400000|2022-04-14 14:10:00|14147.7|14146.3|14159.2|14157.8|14164.2|14162.8|14145.2|14143.8|404
1649945700000|2022-04-14 14:15:00|14159.7|14158.3|14155.7|14154.3|14167.2|14165.8|14149.7|14148.3|316
1649946000000|2022-04-14 14:20:00|14156.2|14154.8|14162.7|14161.3|14169.7|14168.3|14152.2|14150.8|255
1649946300000|2022-04-14 14:25:00|14162.2|14160.8|14155.7|14154.3|14164.7|14163.3|14152.7|14151.3|240
1649946600000|2022-04-14 14:30:00|14156.2|14154.8|14169.2|14167.8|14175.7|14174.3|14154.2|14152.8|324
1649946900000|2022-04-14 14:35:00|14168.7|14167.3|14165.2|14163.8|14179.2|14177.8|14156.7|14155.3|339
1649947200000|2022-04-14 14:40:00|14164.7|14163.3|14164.2|14162.8|14176.7|14175.3|14158.7|14157.3|549
1649947500000|2022-04-14 14:45:00|14163.7|14162.3|14154.2|14152.8|14168.7|14167.3|14153.2|14151.8|375
1649947800000|2022-04-14 14:50:00|14153.7|14152.3|14164.2|14162.8|14166.2|14164.8|14147.7|14146.3|361
1649948100000|2022-04-14 14:55:00|14163.7|14162.3|14163.7|14162.3|14174.7|14173.3|14162.7|14161.3|247
1649948400000|2022-04-14 15:00:00|14163.2|14161.8|14169.2|14167.8|14174.7|14173.3|14159.7|14158.3|245
1649948700000|2022-04-14 15:05:00|14168.7|14167.3|14167.2|14165.8|14176.2|14174.8|14151.2|14149.8|634
1649949000000|2022-04-14 15:10:00|14167.7|14166.3|14170.2|14168.8|14172.7|14171.3|14160.2|14158.8|251
1649949300000|2022-04-14 15:15:00|14171.2|14169.8|14164.2|14162.8|14174.7|14173.3|14157.7|14156.3|392
1649949600000|2022-04-14 15:20:00|14163.7|14162.3|14179.7|14178.3|14179.7|14178.3|14156.2|14154.8|456
1649949900000|2022-04-14 15:25:00|14179.2|14177.8|14179.7|14178.3|14182.7|14181.3|14172.2|14170.8|791
1649950200000|2022-04-14 15:30:00|14180.7|14179.3|14164.9|14162.1|14187.9|14185.1|14163.4|14160.6|1257
1649950500000|2022-04-14 15:35:00|14163.9|14161.1|14145.4|14142.6|14171.9|14169.1|14145.4|14142.6|866
1649950800000|2022-04-14 15:40:00|14144.9|14142.1|14144.9|14142.1|14155.4|14152.6|14144.4|14141.6|361
1649951100000|2022-04-14 15:45:00|14145.4|14142.6|14146.9|14144.1|14154.9|14152.1|14139.4|14136.6|202
1649951400000|2022-04-14 15:50:00|14146.4|14143.6|14137.9|14135.1|14149.9|14147.1|14137.4|14134.6|103
1649951700000|2022-04-14 15:55:00|14137.4|14134.6|14134.9|14132.1|14145.4|14142.6|14131.9|14129.1|264
1649952000000|2022-04-14 16:00:00|14133.9|14131.1|14129.4|14126.6|14145.4|14142.6|14125.9|14123.1|304
1649952300000|2022-04-14 16:05:00|14128.9|14126.1|14125.4|14122.6|14135.9|14133.1|14124.4|14121.6|140
1649952600000|2022-04-14 16:10:00|14124.9|14122.1|14110.9|14108.1|14127.4|14124.6|14109.4|14106.6|252
1649952900000|2022-04-14 16:15:00|14111.4|14108.6|14106.9|14104.1|14114.4|14111.6|14098.9|14096.1|269
1649953200000|2022-04-14 16:20:00|14107.4|14104.6|14099.9|14097.1|14107.9|14105.1|14095.4|14092.6|128
1649953500000|2022-04-14 16:25:00|14100.4|14097.6|14092.9|14090.1|14103.4|14100.6|14089.9|14087.1|134
1649953800000|2022-04-14 16:30:00|14092.4|14089.6|14094.9|14092.1|14098.4|14095.6|14087.4|14084.6|113
1649954100000|2022-04-14 16:35:00|14094.4|14091.6|14080.9|14078.1|14096.4|14093.6|14080.9|14078.1|237
1649954400000|2022-04-14 16:40:00|14080.4|14077.6|14082.9|14080.1|14090.9|14088.1|14079.9|14077.1|105
1649954700000|2022-04-14 16:45:00|14083.4|14080.6|14079.9|14077.1|14086.9|14084.1|14078.4|14075.6|68
1649955000000|2022-04-14 16:50:00|14079.4|14076.6|14077.9|14075.1|14082.9|14080.1|14076.4|14073.6|51
1649955300000|2022-04-14 16:55:00|14078.4|14075.6|14089.9|14087.1|14093.9|14091.1|14077.4|14074.6|135
1649955600000|2022-04-14 17:00:00|14089.4|14086.6|14092.9|14090.1|14099.9|14097.1|14089.4|14086.6|171
1649955900000|2022-04-14 17:05:00|14093.4|14090.6|14090.9|14088.1|14096.4|14093.6|14088.4|14085.6|74
1649956200000|2022-04-14 17:10:00|14090.4|14087.6|14087.9|14085.1|14099.4|14096.6|14084.9|14082.1|106
1649956500000|2022-04-14 17:15:00|14088.4|14085.6|14086.9|14084.1|14093.4|14090.6|14081.4|14078.6|67
1649956800000|2022-04-14 17:20:00|14086.4|14083.6|14094.4|14091.6|14097.4|14094.6|14086.4|14083.6|48
1649957100000|2022-04-14 17:25:00|14094.9|14092.1|14097.9|14095.1|14098.4|14095.6|14093.4|14090.6|44
1649957400000|2022-04-14 17:30:00|14098.4|14095.6|14108.4|14105.6|14111.9|14109.1|14097.4|14094.6|104
1649957700000|2022-04-14 17:35:00|14108.9|14106.1|14115.4|14112.6|14119.4|14116.6|14108.9|14106.1|129
1649958000000|2022-04-14 17:40:00|14116.4|14113.6|14128.4|14125.6|14135.9|14133.1|14114.9|14112.1|142
1649958300000|2022-04-14 17:45:00|14128.9|14126.1|14137.9|14135.1|14141.9|14139.1|14128.4|14125.6|123
1649958600000|2022-04-14 17:50:00|14137.4|14134.6|14131.9|14129.1|14138.9|14136.1|14129.9|14127.1|71
1649958900000|2022-04-14 17:55:00|14132.4|14129.6|14140.9|14138.1|14141.4|14138.6|14131.9|14129.1|38
1649959200000|2022-04-14 18:00:00|14141.4|14138.6|14150.4|14147.6|14156.9|14154.1|14137.9|14135.1|85
1649959500000|2022-04-14 18:05:00|14149.9|14147.1|14142.4|14139.6|14151.9|14149.1|14141.4|14138.6|54
1649959800000|2022-04-14 18:10:00|14142.9|14140.1|14147.9|14145.1|14155.9|14153.1|14140.9|14138.1|76
1649960100000|2022-04-14 18:15:00|14148.4|14145.6|14143.9|14141.1|14154.9|14152.1|14141.9|14139.1|52
1649960400000|2022-04-14 18:20:00|14143.4|14140.6|14133.4|14130.6|14143.9|14141.1|14130.9|14128.1|89
1649960700000|2022-04-14 18:25:00|14133.9|14131.1|14140.9|14138.1|14142.9|14140.1|14128.4|14125.6|45
1649961000000|2022-04-14 18:30:00|14140.4|14137.6|14129.9|14127.1|14143.4|14140.6|14123.9|14121.1|80
1649961300000|2022-04-14 18:35:00|14130.4|14127.6|14121.9|14119.1|14134.4|14131.6|14119.9|14117.1|31
1649961600000|2022-04-14 18:40:00|14122.4|14119.6|14123.9|14121.1|14126.9|14124.1|14120.4|14117.6|49
1649961900000|2022-04-14 18:45:00|14123.4|14120.6|14125.9|14123.1|14130.4|14127.6|14119.9|14117.1|34
1649962200000|2022-04-14 18:50:00|14126.9|14124.1|14105.9|14103.1|14127.4|14124.6|14102.4|14099.6|88
1649962500000|2022-04-14 18:55:00|14105.4|14102.6|14096.9|14094.1|14105.9|14103.1|14095.4|14092.6|82
1649962800000|2022-04-14 19:00:00|14097.4|14094.6|14102.9|14100.1|14104.9|14102.1|14089.9|14087.1|110
1649963100000|2022-04-14 19:05:00|14103.4|14100.6|14090.9|14088.1|14105.9|14103.1|14089.9|14087.1|64
1649963400000|2022-04-14 19:10:00|14091.4|14088.6|14095.9|14093.1|14097.4|14094.6|14087.4|14084.6|48
1649963700000|2022-04-14 19:15:00|14096.4|14093.6|14112.9|14110.1|14114.4|14111.6|14095.9|14093.1|84
1649964000000|2022-04-14 19:20:00|14112.4|14109.6|14108.9|14106.1|14117.4|14114.6|14105.4|14102.6|69
1649964300000|2022-04-14 19:25:00|14109.4|14106.6|14105.9|14103.1|14111.9|14109.1|14101.9|14099.1|57
1649964600000|2022-04-14 19:30:00|14106.4|14103.6|14093.9|14091.1|14106.9|14104.1|14093.9|14091.1|88
1649964900000|2022-04-14 19:35:00|14093.4|14090.6|14088.9|14086.1|14098.9|14096.1|14085.9|14083.1|151
1649965200000|2022-04-14 19:40:00|14089.4|14086.6|14103.9|14101.1|14105.4|14102.6|14087.4|14084.6|92
1649965500000|2022-04-14 19:45:00|14104.4|14101.6|14095.4|14092.6|14106.9|14104.1|14091.9|14089.1|70
1649965800000|2022-04-14 19:50:00|14095.9|14093.1|14105.4|14102.6|14105.4|14102.6|14087.9|14085.1|236
1649966100000|2022-04-14 19:55:00|14104.9|14102.1|14093.9|14091.1|14110.4|14107.6|14087.4|14084.6|290
1649966400000|2022-04-14 20:00:00|14100.8|14093.8|14088.5|14081.5|14103.6|14096.6|14085.7|14078.7|334
1649966700000|2022-04-14 20:05:00|14089.7|14082.7|14092.5|14085.5|14095.6|14088.6|14087.4|14080.4|0
1649967000000|2022-04-14 20:10:00|14091.3|14084.3|14090.5|14083.5|14093.7|14086.7|14090.1|14083.1|0
1649967300000|2022-04-14 20:15:00|14091.7|14084.7|14095.6|14088.6|14095.6|14088.6|14090.3|14083.3|0
1649967600000|2022-04-14 20:20:00|14095.5|14088.5|14093.4|14086.4|14100.6|14093.6|14093.4|14086.4|0
1649967900000|2022-04-14 20:25:00|14094.6|14087.6|14095.7|14088.7|14100.5|14093.5|14093.4|14086.4|0
1649968200000|2022-04-14 20:30:00|14094.5|14087.5|14097|14090|14097|14090|14093.3|14086.3|0
1649968500000|2022-04-14 20:35:00|14095.8|14088.8|14094.5|14087.5|14097|14090|14093.4|14086.4|0
1649968800000|2022-04-14 20:40:00|14095.1|14088.1|14095.7|14088.7|14095.7|14088.7|14093.3|14086.3|0
1649969100000|2022-04-14 20:45:00|14096.9|14089.9|14107.6|14100.6|14111.5|14104.5|14095.7|14088.7|0
1649969400000|2022-04-14 20:50:00|14106.4|14099.4|14107|14100|14108.4|14101.4|14105.1|14098.1|0
1649969700000|2022-04-14 20:55:00|14107.6|14100.6|14106.3|14099.3|14110.7|14103.7|14104.7|14097.7|0
1649970000000|2022-04-14 21:00:00|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|0
1650232800000|2022-04-17 22:00:00|14032.8|14025.8|14053.1|14046.1|14055.8|14048.8|14032.8|14025.8|0
1650233100000|2022-04-17 22:05:00|14054.3|14047.3|14071.5|14064.5|14078.8|14071.8|14051.1|14044.1|0
1650233400000|2022-04-17 22:10:00|14072.7|14065.7|14074.9|14067.9|14078.5|14071.5|14060.9|14053.9|0
1650233700000|2022-04-17 22:15:00|14075.7|14068.7|14066.2|14059.2|14079.6|14072.6|14063.9|14056.9|0
1650234000000|2022-04-17 22:20:00|14065.6|14058.6|14040|14033|14065.6|14058.6|14038.7|14031.7|0
1650234300000|2022-04-17 22:25:00|14041.2|14034.2|14042.9|14035.9|14050.2|14043.2|14039.3|14032.3|0
1650234600000|2022-04-17 22:30:00|14044.1|14037.1|14031.7|14024.7|14052|14045|14030.4|14023.4|0
1650234900000|2022-04-17 22:35:00|14031.8|14024.8|14031.2|14024.2|14040.8|14033.8|14029.8|14022.8|0
1650235200000|2022-04-17 22:40:00|14032.4|14025.4|14035.5|14028.5|14037.8|14030.8|14023.3|14016.3|0
1650235500000|2022-04-17 22:45:00|14036|14029|14015.7|14008.7|14039.1|14032.1|14011.5|14004.5|0
1650235800000|2022-04-17 22:50:00|14015.8|14008.8|14029.1|14022.1|14029.1|14022.1|14015.8|14008.8|0
1650236100000|2022-04-17 22:55:00|14028.4|14021.4|14029.4|14022.4|14029.4|14022.4|14024.2|14017.2|0
1650236400000|2022-04-17 23:00:00|14030.6|14023.6|14018.6|14011.6|14031.8|14024.8|14018.6|14011.6|0
1650236700000|2022-04-17 23:05:00|14019.8|14012.8|13984|13977|14021|14014|13982.8|13975.8|0
1650237000000|2022-04-17 23:10:00|13983.9|13976.9|13988.7|13981.7|13993.2|13986.2|13980.5|13973.5|0
1650237300000|2022-04-17 23:15:00|13987.5|13980.5|13989.3|13982.3|13994.1|13987.1|13985.2|13978.2|0
1650237600000|2022-04-17 23:20:00|13988.7|13981.7|13980|13973|13990.5|13983.5|13974.7|13967.7|0
1650237900000|2022-04-17 23:25:00|13977.6|13970.6|13976.8|13969.8|13982.1|13975.1|13976.4|13969.4|0
1650238200000|2022-04-17 23:30:00|13978|13971|13988|13981|13989.8|13982.8|13976.8|13969.8|0
1650238500000|2022-04-17 23:35:00|13987.4|13980.4|13986.4|13979.4|13989.8|13982.8|13983.2|13976.2|0
1650238800000|2022-04-17 23:40:00|13987|13980|13985.5|13978.5|13992.3|13985.3|13982.9|13975.9|0
1650239100000|2022-04-17 23:45:00|13986.8|13979.8|13975|13968|13989.2|13982.2|13972.4|13965.4|0
1650239400000|2022-04-17 23:50:00|13975.6|13968.6|13969.1|13962.1|13981|13974|13968.9|13961.9|0
1650239700000|2022-04-17 23:55:00|13971.5|13964.5|13973.9|13966.9|13980|13973|13969.1|13962.1|0
1650240000000|2022-04-18 00:00:00|13972.7|13965.7|13975.9|13968.9|13978.1|13971.1|13966.1|13959.1|0
1650240300000|2022-04-18 00:05:00|13977.1|13970.1|13980.7|13973.7|13984.3|13977.3|13971|13964|0
1650240600000|2022-04-18 00:10:00|13981.9|13974.9|13982|13975|13985.5|13978.5|13978.3|13971.3|0
1650240900000|2022-04-18 00:15:00|13989.2|13982.2|13987|13980|14001.2|13994.2|13984.6|13977.6|0
1650241200000|2022-04-18 00:20:00|13985.8|13978.8|13995.3|13988.3|13995.3|13988.3|13985.2|13978.2|0
1650241500000|2022-04-18 00:25:00|13995.9|13988.9|13994.8|13987.8|13998.9|13991.9|13990|13983|0
1650241800000|2022-04-18 00:30:00|13994.2|13987.2|13991.4|13984.4|13994.8|13987.8|13986.6|13979.6|0
1650242100000|2022-04-18 00:35:00|13990.8|13983.8|13993.4|13986.4|13993.4|13986.4|13986.2|13979.2|0
1650242400000|2022-04-18 00:40:00|13994.6|13987.6|13986.1|13979.1|13998.1|13991.1|13983.6|13976.6|0
1650242700000|2022-04-18 00:45:00|13984.9|13977.9|13983.1|13976.1|13986.1|13979.1|13978.8|13971.8|0
1650243000000|2022-04-18 00:50:00|13983.7|13976.7|13993.5|13986.5|13995.8|13988.8|13980.2|13973.2|0
1650243300000|2022-04-18 00:55:00|13992.3|13985.3|13988.4|13981.4|13995.9|13988.9|13987.5|13980.5|0
1650243600000|2022-04-18 01:00:00|13989.6|13982.6|13988.1|13981.1|13997.4|13990.4|13986.9|13979.9|0
1650243900000|2022-04-18 01:05:00|13989.3|13982.3|13995.4|13988.4|13995.4|13988.4|13989.3|13982.3|0
1650244200000|2022-04-18 01:10:00|13994.7|13987.7|13989.3|13982.3|13996.5|13989.5|13988.1|13981.1|0
1650244500000|2022-04-18 01:15:00|13988.1|13981.1|13986.9|13979.9|13992.9|13985.9|13986.9|13979.9|0
1650244800000|2022-04-18 01:20:00|13988.1|13981.1|13988.1|13981.1|13989.3|13982.3|13980.9|13973.9|0
1650245100000|2022-04-18 01:25:00|13989.3|13982.3|13994.2|13987.2|13994.2|13987.2|13985.7|13978.7|0
1650245400000|2022-04-18 01:30:00|13993|13986|14008.9|14001.9|14009|14002|13991.8|13984.8|0
1650245700000|2022-04-18 01:35:00|14009|14002|14015.4|14008.4|14018.7|14011.7|14006|13999|0
1650246000000|2022-04-18 01:40:00|14016.6|14009.6|14014.1|14007.1|14018.8|14011.8|14012.8|14005.8|0
1650246300000|2022-04-18 01:45:00|14013.4|14006.4|14015.3|14008.3|14018.9|14011.9|14011.7|14004.7|0
1650246600000|2022-04-18 01:50:00|14014.1|14007.1|14005.7|13998.7|14016.5|14009.5|14005.6|13998.6|0
1650246900000|2022-04-18 01:55:00|14006.9|13999.9|14008.2|14001.2|14009.3|14002.3|14005.7|13998.7|0
1650247200000|2022-04-18 02:00:00|14009.4|14002.4|14014.1|14007.1|14016.5|14009.5|14008.2|14001.2|0
1650247500000|2022-04-18 02:05:00|14014.7|14007.7|14014|14007|14016.5|14009.5|14009.1|14002.1|0
1650247800000|2022-04-18 02:10:00|14015.2|14008.2|14008|14001|14015.2|14008.2|14006.8|13999.8|0
1650248100000|2022-04-18 02:15:00|14006.8|13999.8|14000.6|13993.6|14006.8|13999.8|13999.4|13992.4|0
1650248400000|2022-04-18 02:20:00|14000.8|13993.8|14003.1|13996.1|14004.3|13997.3|13997.1|13990.1|0
1650248700000|2022-04-18 02:25:00|14002.5|13995.5|14006.7|13999.7|14009.1|14002.1|14001.9|13994.9|0
1650249000000|2022-04-18 02:30:00|14005.5|13998.5|14003.3|13996.3|14010.5|14003.5|14003.3|13996.3|0
1650249300000|2022-04-18 02:35:00|14002.1|13995.1|14002|13995|14004.4|13997.4|14000.8|13993.8|0
1650249600000|2022-04-18 02:40:00|14000.8|13993.8|14003.2|13996.2|14004.4|13997.4|14000.8|13993.8|0
1650249900000|2022-04-18 02:45:00|14004.4|13997.4|14004.5|13997.5|14004.5|13997.5|14003.2|13996.2|0
1650250200000|2022-04-18 02:50:00|14003.3|13996.3|14008.1|14001.1|14009.3|14002.3|14002.1|13995.1|0
1650250500000|2022-04-18 02:55:00|14009.3|14002.3|14011.5|14004.5|14013|14006|14007.5|14000.5|0
1650250800000|2022-04-18 03:00:00|14012.7|14005.7|14009.1|14002.1|14013.9|14006.9|14006.7|13999.7|0
1650251100000|2022-04-18 03:05:00|14010.3|14003.3|14005.5|13998.5|14010.3|14003.3|14004.3|13997.3|0
1650251400000|2022-04-18 03:10:00|14004.3|13997.3|14002.1|13995.1|14008|14001|13999.7|13992.7|0
1650251700000|2022-04-18 03:15:00|14000.9|13993.9|13997.4|13990.4|14005.7|13998.7|13997.2|13990.2|0
1650252000000|2022-04-18 03:20:00|13996.7|13989.7|13996.1|13989.1|13998.6|13991.6|13996.1|13989.1|0
1650252300000|2022-04-18 03:25:00|13996.7|13989.7|13999.7|13992.7|13999.7|13992.7|13996.1|13989.1|0
1650252600000|2022-04-18 03:30:00|14000.9|13993.9|14000.9|13993.9|14000.9|13993.9|13996.1|13989.1|0
1650252900000|2022-04-18 03:35:00|14002.1|13995.1|14007.1|14000.1|14007.1|14000.1|14002.1|13995.1|0
1650253200000|2022-04-18 03:40:00|14008.3|14001.3|14015.6|14008.6|14019.2|14012.2|14007.7|14000.7|0
1650253500000|2022-04-18 03:45:00|14016.2|14009.2|14013.7|14006.7|14018.1|14011.1|14012.5|14005.5|0
1650253800000|2022-04-18 03:50:00|14015|14008|14022|14015|14022.6|14015.6|14015|14008|0
1650254100000|2022-04-18 03:55:00|14021.4|14014.4|14017.7|14010.7|14021.4|14014.4|14017|14010|0
1650254400000|2022-04-18 04:00:00|14018.2|14011.2|14018.7|14011.7|14022.1|14015.1|14016.9|14009.9|0
1650254700000|2022-04-18 04:05:00|14019.3|14012.3|14016.8|14009.8|14020.5|14013.5|14015.6|14008.6|0
1650255000000|2022-04-18 04:10:00|14017.4|14010.4|14019.3|14012.3|14019.3|14012.3|14015.7|14008.7|0
1650255300000|2022-04-18 04:15:00|14018.1|14011.1|14016.9|14009.9|14018.1|14011.1|14015.7|14008.7|0
1650255600000|2022-04-18 04:20:00|14017.5|14010.5|14014.5|14007.5|14018.1|14011.1|14012.1|14005.1|0
1650255900000|2022-04-18 04:25:00|14015.7|14008.7|14015.6|14008.6|14018.1|14011.1|14014.4|14007.4|0
1650256200000|2022-04-18 04:30:00|14014.4|14007.4|14002.4|13995.4|14014.4|14007.4|14002.4|13995.4|0
1650256500000|2022-04-18 04:35:00|14001.2|13994.2|14003.4|13996.4|14003.5|13996.5|13995.1|13988.1|0
1650256800000|2022-04-18 04:40:00|14004.6|13997.6|14003.5|13996.5|14004.7|13997.7|14002.2|13995.2|0
1650257100000|2022-04-18 04:45:00|14004.1|13997.1|13999.9|13992.9|14004.7|13997.7|13998.7|13991.7|0
1650257400000|2022-04-18 04:50:00|13998.7|13991.7|13998.7|13991.7|13999.9|13992.9|13996.3|13989.3|0
1650257700000|2022-04-18 04:55:00|13999.3|13992.3|13998.8|13991.8|14003.6|13996.6|13998.7|13991.7|0
1650258000000|2022-04-18 05:00:00|14000|13993|14004.5|13997.5|14007.2|14000.2|13998.1|13991.1|0
1650258300000|2022-04-18 05:05:00|14005.7|13998.7|14010.7|14003.7|14015.4|14008.4|14004.5|13997.5|0
1650258600000|2022-04-18 05:10:00|14010.8|14003.8|14009.5|14002.5|14013.2|14006.2|14005.9|13998.9|0
1650258900000|2022-04-18 05:15:00|14010.1|14003.1|14002.7|13995.7|14010.7|14003.7|14000.2|13993.2|0
1650259200000|2022-04-18 05:20:00|14002.1|13995.1|14002.8|13995.8|14002.8|13995.8|14000.3|13993.3|0
1650259500000|2022-04-18 05:25:00|14001.6|13994.6|14001.2|13994.2|14002.8|13995.8|13998.8|13991.8|0
1650259800000|2022-04-18 05:30:00|14002.4|13995.4|14001.7|13994.7|14009.7|14002.7|14000.5|13993.5|0
1650260100000|2022-04-18 05:35:00|14000.5|13993.5|14001.9|13994.9|14003.1|13996.1|13999.4|13992.4|0
1650260400000|2022-04-18 05:40:00|14000.7|13993.7|14002|13995|14008|14001|14000.7|13993.7|0
1650260700000|2022-04-18 05:45:00|14005.6|13998.6|14005.3|13998.3|14005.6|13998.6|14001.5|13994.5|0
1650261000000|2022-04-18 05:50:00|14006.5|13999.5|14019|14012|14021.1|14014.1|14005.3|13998.3|0
1650261300000|2022-04-18 05:55:00|14020.2|14013.2|14018.3|14011.3|14024.7|14017.7|14017.7|14010.7|0
1650261600000|2022-04-18 06:00:00|14018.9|14011.9|14025.6|14018.6|14029.3|14022.3|14018.9|14011.9|0
1650261900000|2022-04-18 06:05:00|14026.8|14019.8|14026.1|14019.1|14031.9|14024.9|14025.7|14018.7|0
1650262200000|2022-04-18 06:10:00|14027.3|14020.3|14020.2|14013.2|14027.3|14020.3|14018.8|14011.8|0
1650262500000|2022-04-18 06:15:00|14019|14012|14014.3|14007.3|14019.9|14012.9|14013.6|14006.6|0
1650262800000|2022-04-18 06:20:00|14013.6|14006.6|14016.7|14009.7|14018|14011|14013.1|14006.1|0
1650263100000|2022-04-18 06:25:00|14016.8|14009.8|14018.7|14011.7|14018.7|14011.7|14012.9|14005.9|0
1650263400000|2022-04-18 06:30:00|14019.9|14012.9|14018.8|14011.8|14021.1|14014.1|14017.5|14010.5|0
1650263700000|2022-04-18 06:35:00|14020|14013|14031.9|14024.9|14032.5|14025.5|14017|14010|0
1650264000000|2022-04-18 06:40:00|14032.5|14025.5|14020.3|14013.3|14032.6|14025.6|14019.1|14012.1|0
1650264300000|2022-04-18 06:45:00|14021.6|14014.6|14011.9|14004.9|14025.2|14018.2|14004.7|13997.7|0
1650264600000|2022-04-18 06:50:00|14011.3|14004.3|14017.1|14010.1|14018.3|14011.3|14010.7|14003.7|0
1650264900000|2022-04-18 06:55:00|14017.7|14010.7|14015.3|14008.3|14020.8|14013.8|14015.3|14008.3|0
1650265200000|2022-04-18 07:00:00|14015.9|14008.9|14006.9|13999.9|14016.6|14009.6|14003.2|13996.2|0
1650265500000|2022-04-18 07:05:00|14005.7|13998.7|14006.6|13999.6|14008.9|14001.9|14004.5|13997.5|0
1650265800000|2022-04-18 07:10:00|14007.8|14000.8|14010.1|14003.1|14013.9|14006.9|14006.5|13999.5|0
1650266100000|2022-04-18 07:15:00|14009.5|14002.5|14009.2|14002.2|14011.7|14004.7|14006.5|13999.5|0
1650266400000|2022-04-18 07:20:00|14008.6|14001.6|14012.2|14005.2|14012.8|14005.8|14005.5|13998.5|0
1650266700000|2022-04-18 07:25:00|14012.8|14005.8|14011.8|14004.8|14019.4|14012.4|14011.8|14004.8|0
1650267000000|2022-04-18 07:30:00|14011.2|14004.2|14005.2|13998.2|14011.8|14004.8|13999|13992|0
1650267300000|2022-04-18 07:35:00|14006.4|13999.4|13995.7|13988.7|14010|14003|13982.8|13975.8|0
1650267600000|2022-04-18 07:40:00|13996.9|13989.9|13996|13989|14000.5|13993.5|13991.1|13984.1|0
1650267900000|2022-04-18 07:45:00|13994.8|13987.8|14005.6|13998.6|14007.9|14000.9|13994.8|13987.8|0
1650268200000|2022-04-18 07:50:00|14004.9|13997.9|14007.3|14000.3|14009.1|14002.1|14002.5|13995.5|0
1650268500000|2022-04-18 07:55:00|14006.1|13999.1|14008|14001|14009.9|14002.9|14003.7|13996.7|0
1650268800000|2022-04-18 08:00:00|14007.4|14000.4|14037.9|14030.9|14040.9|14033.9|14006.8|13999.8|0
1650269100000|2022-04-18 08:05:00|14038.5|14031.5|14029.4|14022.4|14039.7|14032.7|14021.7|14014.7|0
1650269400000|2022-04-18 08:10:00|14030.1|14023.1|14025.3|14018.3|14030.1|14023.1|14023.5|14016.5|0
1650269700000|2022-04-18 08:15:00|14026.5|14019.5|14032.3|14025.3|14032.3|14025.3|14025.2|14018.2|0
1650270000000|2022-04-18 08:20:00|14031.7|14024.7|14028|14021|14037|14030|14028|14021|0
1650270300000|2022-04-18 08:25:00|14029.2|14022.2|14027.9|14020.9|14032.9|14025.9|14027.9|14020.9|0
1650270600000|2022-04-18 08:30:00|14029.1|14022.1|14026.9|14019.9|14029.1|14022.1|14024.1|14017.1|0
1650270900000|2022-04-18 08:35:00|14025.5|14018.5|14025.6|14018.6|14028|14021|14022.5|14015.5|0
1650271200000|2022-04-18 08:40:00|14024.4|14017.4|14027.9|14020.9|14027.9|14020.9|14023.2|14016.2|0
1650271500000|2022-04-18 08:45:00|14027.2|14020.2|14027.2|14020.2|14027.8|14020.8|14025.4|14018.4|0
1650271800000|2022-04-18 08:50:00|14027.8|14020.8|14018.6|14011.6|14027.9|14020.9|14018.1|14011.1|0
1650272100000|2022-04-18 08:55:00|14018.1|14011.1|14015|14008|14019.2|14012.2|14013.4|14006.4|0
1650272400000|2022-04-18 09:00:00|14014.3|14007.3|14020.2|14013.2|14020.2|14013.2|14011.6|14004.6|0
1650272700000|2022-04-18 09:05:00|14020.8|14013.8|14019.8|14012.8|14022.7|14015.7|14017.9|14010.9|0
1650273000000|2022-04-18 09:10:00|14019.2|14012.2|14014.5|14007.5|14019.7|14012.7|14013.1|14006.1|0
1650273300000|2022-04-18 09:15:00|14015.1|14008.1|14012|14005|14019.3|14012.3|14011.4|14004.4|0
1650273600000|2022-04-18 09:20:00|14011.4|14004.4|13992.5|13985.5|14011.4|14004.4|13985.4|13978.4|0
1650273900000|2022-04-18 09:25:00|13991.9|13984.9|13998.4|13991.4|14002.1|13995.1|13991.3|13984.3|0
1650274200000|2022-04-18 09:30:00|13997.8|13990.8|14002.2|13995.2|14003.4|13996.4|13994.6|13987.6|0
1650274500000|2022-04-18 09:35:00|14002.8|13995.8|14001.6|13994.6|14006.1|13999.1|14001.1|13994.1|0
1650274800000|2022-04-18 09:40:00|14001.5|13994.5|14001.1|13994.1|14005.9|13998.9|13999.8|13992.8|0
1650275100000|2022-04-18 09:45:00|14000.8|13993.8|14002.4|13995.4|14004.4|13997.4|13996.9|13989.9|0
1650275400000|2022-04-18 09:50:00|14003|13996|14003.5|13996.5|14003.5|13996.5|13998.6|13991.6|0
1650275700000|2022-04-18 09:55:00|14002.9|13995.9|14004.4|13997.4|14005|13998|14000|13993|0
1650276000000|2022-04-18 10:00:00|14003.9|13996.9|14011|14004|14013.6|14006.6|14002|13995|0
1650276300000|2022-04-18 10:05:00|14010.4|14003.4|14014.4|14007.4|14015.8|14008.8|14007.3|14000.3|0
1650276600000|2022-04-18 10:10:00|14015|14008|14012.9|14005.9|14015.8|14008.8|14011.2|14004.2|0
1650276900000|2022-04-18 10:15:00|14013|14006|14010.6|14003.6|14014.2|14007.2|14010.6|14003.6|0
1650277200000|2022-04-18 10:20:00|14010.7|14003.7|14011.8|14004.8|14015.4|14008.4|14009.4|14002.4|0
1650277500000|2022-04-18 10:25:00|14013|14006|14029.6|14022.6|14033.7|14026.7|14013|14006|0
1650277800000|2022-04-18 10:30:00|14030.3|14023.3|14022.2|14015.2|14030.3|14023.3|14020.4|14013.4|0
1650278100000|2022-04-18 10:35:00|14022.8|14015.8|14018.9|14011.9|14022.8|14015.8|14017.8|14010.8|0
1650278400000|2022-04-18 10:40:00|14018.2|14011.2|14022.5|14015.5|14027.3|14020.3|14017.6|14010.6|0
1650278700000|2022-04-18 10:45:00|14023|14016|14023.1|14016.1|14026.1|14019.1|14021.2|14014.2|0
1650279000000|2022-04-18 10:50:00|14023.7|14016.7|14022.2|14015.2|14026|14019|14021|14014|0
1650279300000|2022-04-18 10:55:00|14021.6|14014.6|14018.6|14011.6|14025.9|14018.9|14018.6|14011.6|0
1650279600000|2022-04-18 11:00:00|14019.8|14012.8|14038.6|14031.6|14041|14034|14019.8|14012.8|0
1650279900000|2022-04-18 11:05:00|14038|14031|14048.5|14041.5|14055.4|14048.4|14038|14031|0
1650280200000|2022-04-18 11:10:00|14049.7|14042.7|14066.3|14059.3|14070.1|14063.1|14048.6|14041.6|0
1650280500000|2022-04-18 11:15:00|14066.2|14059.2|14069.9|14062.9|14073.6|14066.6|14061.6|14054.6|0
1650280800000|2022-04-18 11:20:00|14068.7|14061.7|14059.8|14052.8|14071.7|14064.7|14058.6|14051.6|0
1650281100000|2022-04-18 11:25:00|14060.3|14053.3|14057.6|14050.6|14061|14054|14054.6|14047.6|0
1650281400000|2022-04-18 11:30:00|14057.7|14050.7|14059.4|14052.4|14062.9|14055.9|14054.6|14047.6|0
1650281700000|2022-04-18 11:35:00|14058.2|14051.2|14048.8|14041.8|14058.2|14051.2|14047.4|14040.4|0
1650282000000|2022-04-18 11:40:00|14048.7|14041.7|14048.6|14041.6|14048.7|14041.7|14039.1|14032.1|0
1650282300000|2022-04-18 11:45:00|14049.8|14042.8|14038.2|14031.2|14049.8|14042.8|14037.6|14030.6|0
1650282600000|2022-04-18 11:50:00|14037|14030|14037.7|14030.7|14040.7|14033.7|14031.4|14024.4|0
1650282900000|2022-04-18 11:55:00|14038.3|14031.3|14033.6|14026.6|14038.3|14031.3|14029.8|14022.8|0
1650283200000|2022-04-18 12:00:00|14034.8|14027.8|14039.6|14032.6|14043.2|14036.2|14031.2|14024.2|0
1650283500000|2022-04-18 12:05:00|14040.8|14033.8|14033.8|14026.8|14046.4|14039.4|14029.4|14022.4|0
1650283800000|2022-04-18 12:10:00|14033.2|14026.2|14027.2|14020.2|14036.9|14029.9|14022.3|14015.3|0
1650284100000|2022-04-18 12:15:00|14028.4|14021.4|14028.9|14021.9|14032.6|14025.6|14016.8|14009.8|0
1650284400000|2022-04-18 12:20:00|14028.3|14021.3|14034|14027|14037|14030|14028.3|14021.3|0
1650284700000|2022-04-18 12:25:00|14033.5|14026.5|14040.4|14033.4|14040.6|14033.6|14032.1|14025.1|0
1650285000000|2022-04-18 12:30:00|14041|14034|14042.9|14035.9|14046.7|14039.7|14035.9|14028.9|0
1650285300000|2022-04-18 12:35:00|14044.1|14037.1|14056.5|14049.5|14062.9|14055.9|14044.1|14037.1|0
1650285600000|2022-04-18 12:40:00|14056.6|14049.6|14045.9|14038.9|14059.2|14052.2|14044.7|14037.7|0
1650285900000|2022-04-18 12:45:00|14047.1|14040.1|14048.3|14041.3|14049.5|14042.5|14043.4|14036.4|0
1650286200000|2022-04-18 12:50:00|14047.7|14040.7|14038.5|14031.5|14050.7|14043.7|14036.1|14029.1|0
1650286500000|2022-04-18 12:55:00|14039|14032|14036.2|14029.2|14049.3|14042.3|14035|14028|0
1650286800000|2022-04-18 13:00:00|14035.5|14028.5|14054.6|14047.6|14057|14050|14030|14023|0
1650287100000|2022-04-18 13:05:00|14053.4|14046.4|14054.7|14047.7|14058.3|14051.3|14051.1|14044.1|0
1650287400000|2022-04-18 13:10:00|14055.2|14048.2|14065|14058|14065|14058|14053.1|14046.1|0
1650287700000|2022-04-18 13:15:00|14066.2|14059.2|14057.7|14050.7|14070.4|14063.4|14057.6|14050.6|0
1650288000000|2022-04-18 13:20:00|14057.1|14050.1|14061.2|14054.2|14062.5|14055.5|14056.4|14049.4|0
1650288300000|2022-04-18 13:25:00|14060|14053|14045.8|14038.8|14060|14053|14042.2|14035.2|0
1650288600000|2022-04-18 13:30:00|14048.2|14041.2|14107.6|14100.6|14128.1|14121.1|14048.2|14041.2|0
1650288900000|2022-04-18 13:35:00|14106.4|14099.4|14113.1|14106.1|14143.2|14136.2|14104|14097|0
1650289200000|2022-04-18 13:40:00|14113.2|14106.2|14132.5|14125.5|14149.2|14142.2|14094.5|14087.5|0
1650289500000|2022-04-18 13:45:00|14131.3|14124.3|14122.1|14115.1|14133.7|14126.7|14101.9|14094.9|0
1650289800000|2022-04-18 13:50:00|14125.7|14118.7|14085.3|14078.3|14128|14121|14070.3|14063.3|0
1650290100000|2022-04-18 13:55:00|14084.7|14077.7|14080.6|14073.6|14085.4|14078.4|14064.7|14057.7|0
1650290400000|2022-04-18 14:00:00|14077|14070|14101.8|14094.8|14111|14104|14047|14040|0
1650290700000|2022-04-18 14:05:00|14103|14096|14059.3|14052.3|14105.9|14098.9|14058.1|14051.1|0
1650291000000|2022-04-18 14:10:00|14056.9|14049.9|14105.1|14098.1|14111.3|14104.3|14055.2|14048.2|0
1650291300000|2022-04-18 14:15:00|14106.3|14099.3|14110.8|14103.8|14115.9|14108.9|14090.6|14083.6|0
1650291600000|2022-04-18 14:20:00|14109.6|14102.6|14152.3|14145.3|14156|14149|14105.5|14098.5|0
1650291900000|2022-04-18 14:25:00|14153.5|14146.5|14125.3|14118.3|14161.4|14154.4|14121.1|14114.1|0
1650292200000|2022-04-18 14:30:00|14126|14119|14144.1|14137.1|14144.1|14137.1|14122.4|14115.4|0
1650292500000|2022-04-18 14:35:00|14145.3|14138.3|14146.3|14139.3|14146.3|14139.3|14125.7|14118.7|0
1650292800000|2022-04-18 14:40:00|14147.5|14140.5|14149.8|14142.8|14161.7|14154.7|14138.7|14131.7|0
1650293100000|2022-04-18 14:45:00|14149.1|14142.1|14144.1|14137.1|14159.8|14152.8|14134|14127|0
1650293400000|2022-04-18 14:50:00|14142.9|14135.9|14117.2|14110.2|14144.1|14137.1|14112.3|14105.3|0
1650293700000|2022-04-18 14:55:00|14118.4|14111.4|14120.8|14113.8|14122.1|14115.1|14100|14093|0
1650294000000|2022-04-18 15:00:00|14120.9|14113.9|14135.3|14128.3|14135.3|14128.3|14110.5|14103.5|0
1650294300000|2022-04-18 15:05:00|14136.5|14129.5|14119.1|14112.1|14138.6|14131.6|14119.1|14112.1|0
1650294600000|2022-04-18 15:10:00|14120.3|14113.3|14115.1|14108.1|14126|14119|14111.5|14104.5|0
1650294900000|2022-04-18 15:15:00|14113.9|14106.9|14097.3|14090.3|14117.4|14110.4|14088.5|14081.5|0
1650295200000|2022-04-18 15:20:00|14096|14089|14063.4|14056.4|14103.1|14096.1|14060.7|14053.7|0
1650295500000|2022-04-18 15:25:00|14062.1|14055.1|14062.3|14055.3|14069.5|14062.5|14048.9|14041.9|0
1650295800000|2022-04-18 15:30:00|14061.1|14054.1|14053.5|14046.5|14065.9|14058.9|14043.4|14036.4|0
1650296100000|2022-04-18 15:35:00|14052.9|14045.9|14038.7|14031.7|14056|14049|14031.1|14024.1|0
1650296400000|2022-04-18 15:40:00|14037.5|14030.5|14044.6|14037.6|14048.1|14041.1|14028.4|14021.4|0
1650296700000|2022-04-18 15:45:00|14043.4|14036.4|14018.6|14011.6|14045.5|14038.5|14017|14010|0
1650297000000|2022-04-18 15:50:00|14019.8|14012.8|14041.4|14034.4|14041.4|14034.4|14014.7|14007.7|0
1650297300000|2022-04-18 15:55:00|14039.5|14032.5|14060.9|14053.9|14062.4|14055.4|14036.1|14029.1|0
1650297600000|2022-04-18 16:00:00|14059.7|14052.7|14045.4|14038.4|14062.9|14055.9|14034.3|14027.3|0
1650297900000|2022-04-18 16:05:00|14046.6|14039.6|14035.2|14028.2|14056.2|14049.2|14035.2|14028.2|0
1650298200000|2022-04-18 16:10:00|14034.5|14027.5|14017.4|14010.4|14038.9|14031.9|14010.9|14003.9|0
1650298500000|2022-04-18 16:15:00|14016.2|14009.2|14007.7|14000.7|14019.8|14012.8|14003.5|13996.5|0
1650298800000|2022-04-18 16:20:00|14005.9|13998.9|14016.5|14009.5|14016.5|14009.5|14004.7|13997.7|0
1650299100000|2022-04-18 16:25:00|14015.3|14008.3|14005.1|13998.1|14016.6|14009.6|13999|13992|0
1650299400000|2022-04-18 16:30:00|14002.7|13995.7|14007.7|14000.7|14013.7|14006.7|13994.6|13987.6|0
1650299700000|2022-04-18 16:35:00|14008.9|14001.9|14008.2|14001.2|14018.6|14011.6|14002.1|13995.1|0
1650300000000|2022-04-18 16:40:00|14009.4|14002.4|14022.7|14015.7|14025.8|14018.8|13992.9|13985.9|0
1650300300000|2022-04-18 16:45:00|14023.9|14016.9|14018.7|14011.7|14032.8|14025.8|14013.9|14006.9|0
1650300600000|2022-04-18 16:50:00|14019.9|14012.9|14039|14032|14041.4|14034.4|14017.5|14010.5|0
1650300900000|2022-04-18 16:55:00|14037.8|14030.8|14035.8|14028.8|14045.7|14038.7|14032.5|14025.5|0
1650301200000|2022-04-18 17:00:00|14038.2|14031.2|14035|14028|14041.6|14034.6|14028.4|14021.4|0
1650301500000|2022-04-18 17:05:00|14034.4|14027.4|14063.2|14056.2|14064|14057|14033|14026|0
1650301800000|2022-04-18 17:10:00|14062.6|14055.6|14060.8|14053.8|14081.6|14074.6|14058|14051|0
1650302100000|2022-04-18 17:15:00|14059.6|14052.6|14033.5|14026.5|14060.8|14053.8|14031.5|14024.5|0
1650302400000|2022-04-18 17:20:00|14032.3|14025.3|14053.1|14046.1|14061.6|14054.6|14029.1|14022.1|0
1650302700000|2022-04-18 17:25:00|14054.3|14047.3|14066.9|14059.9|14068.1|14061.1|14048.1|14041.1|0
1650303000000|2022-04-18 17:30:00|14068.1|14061.1|14126.3|14119.3|14127|14120|14063.9|14056.9|0
1650303300000|2022-04-18 17:35:00|14125.1|14118.1|14138.8|14131.8|14145.3|14138.3|14122.6|14115.6|0
1650303600000|2022-04-18 17:40:00|14139.4|14132.4|14144.7|14137.7|14148.8|14141.8|14132.1|14125.1|0
1650303900000|2022-04-18 17:45:00|14145.9|14138.9|14151.1|14144.1|14157.5|14150.5|14131.9|14124.9|0
1650304200000|2022-04-18 17:50:00|14149.9|14142.9|14152.7|14145.7|14154.9|14147.9|14138.5|14131.5|0
1650304500000|2022-04-18 17:55:00|14153.9|14146.9|14142.4|14135.4|14172.1|14165.1|14133.9|14126.9|0
1650304800000|2022-04-18 18:00:00|14142.5|14135.5|14144.1|14137.1|14161.1|14154.1|14136.5|14129.5|0
1650305100000|2022-04-18 18:05:00|14141.7|14134.7|14133.3|14126.3|14147.5|14140.5|14125.8|14118.8|0
1650305400000|2022-04-18 18:10:00|14134.5|14127.5|14136|14129|14136.1|14129.1|14120|14113|0
1650305700000|2022-04-18 18:15:00|14134.8|14127.8|14119.7|14112.7|14157.1|14150.1|14101.6|14094.6|0
1650306000000|2022-04-18 18:20:00|14120.9|14113.9|14161.1|14154.1|14161.2|14154.2|14114.9|14107.9|0
1650306300000|2022-04-18 18:25:00|14159.9|14152.9|14131.6|14124.6|14170.5|14163.5|14121.1|14114.1|0
1650306600000|2022-04-18 18:30:00|14130.3|14123.3|14145.7|14138.7|14148.3|14141.3|14129.8|14122.8|0
1650306900000|2022-04-18 18:35:00|14144.5|14137.5|14138.5|14131.5|14157.5|14150.5|14132.3|14125.3|0
1650307200000|2022-04-18 18:40:00|14137.3|14130.3|14126.5|14119.5|14145.7|14138.7|14120.2|14113.2|0
1650307500000|2022-04-18 18:45:00|14128.9|14121.9|14121.7|14114.7|14128.9|14121.9|14107.7|14100.7|0
1650307800000|2022-04-18 18:50:00|14120.5|14113.5|14130.2|14123.2|14140.3|14133.3|14114.5|14107.5|0
1650308100000|2022-04-18 18:55:00|14129|14122|14107.8|14100.8|14131.9|14124.9|14107.1|14100.1|0
1650308400000|2022-04-18 19:00:00|14108.5|14101.5|14097.8|14090.8|14117.2|14110.2|14096.2|14089.2|0
1650308700000|2022-04-18 19:05:00|14099|14092|14094.6|14087.6|14113.7|14106.7|14090.8|14083.8|0
1650309000000|2022-04-18 19:10:00|14097|14090|14086.4|14079.4|14111.4|14104.4|14072.8|14065.8|0
1650309300000|2022-04-18 19:15:00|14085.8|14078.8|14077.4|14070.4|14100.4|14093.4|14074.7|14067.7|0
1650309600000|2022-04-18 19:20:00|14078.6|14071.6|14063|14056|14090.8|14083.8|14056.6|14049.6|0
1650309900000|2022-04-18 19:25:00|14063.6|14056.6|14054.2|14047.2|14065.6|14058.6|14051|14044|0
1650310200000|2022-04-18 19:30:00|14051.8|14044.8|14021.2|14014.2|14051.8|14044.8|14014.8|14007.8|0
1650310500000|2022-04-18 19:35:00|14020|14013|14016.2|14009.2|14025.5|14018.5|14007.3|14000.3|0
1650310800000|2022-04-18 19:40:00|14018.6|14011.6|14026.2|14019.2|14038.3|14031.3|14004.7|13997.7|0
1650311100000|2022-04-18 19:45:00|14025|14018|14007.9|14000.9|14025|14018|14003|13996|0
1650311400000|2022-04-18 19:50:00|14005.5|13998.5|14035.7|14028.7|14041.3|14034.3|13999.2|13992.2|0
1650311700000|2022-04-18 19:55:00|14034.5|14027.5|14100.5|14093.5|14100.5|14093.5|14032|14025|0
1650312000000|2022-04-18 20:00:00|14101.7|14094.7|14138.6|14131.6|14138.7|14131.7|14094.1|14087.1|0
1650312300000|2022-04-18 20:05:00|14138.5|14131.5|14147.5|14140.5|14165.4|14158.4|14130.3|14123.3|0
1650312600000|2022-04-18 20:10:00|14147.4|14140.4|14146.3|14139.3|14150.3|14143.3|14136.7|14129.7|0
1650312900000|2022-04-18 20:15:00|14145.1|14138.1|14153.8|14146.8|14164.3|14157.3|14143.8|14136.8|0
1650313200000|2022-04-18 20:20:00|14155.1|14148.1|14152.2|14145.2|14157.2|14150.2|14152.2|14145.2|0
1650313500000|2022-04-18 20:25:00|14151|14144|14143.2|14136.2|14152.2|14145.2|14138.6|14131.6|0
1650313800000|2022-04-18 20:30:00|14142.6|14135.6|14139.8|14132.8|14143.2|14136.2|14133.2|14126.2|0
1650314100000|2022-04-18 20:35:00|14141|14134|14140.9|14133.9|14143.5|14136.5|14139.7|14132.7|0
1650314400000|2022-04-18 20:40:00|14142.1|14135.1|14144.4|14137.4|14144.5|14137.5|14142.1|14135.1|0
1650314700000|2022-04-18 20:45:00|14143.2|14136.2|14135.6|14128.6|14146.9|14139.9|14135.6|14128.6|0
1650315000000|2022-04-18 20:50:00|14136.8|14129.8|14135.4|14128.4|14138.1|14131.1|14135.4|14128.4|0
1650315300000|2022-04-18 20:55:00|14135.5|14128.5|14134.8|14127.8|14136.9|14129.9|14134.7|14127.7|0
1650315600000|2022-04-18 21:00:00|14134.7|14127.7|14138.1|14131.1|14138.5|14131.5|14134.7|14127.7|0
1650315900000|2022-04-18 21:05:00|14137.8|14130.8|14136.3|14129.3|14137.9|14130.9|14136.2|14129.2|0
1650316200000|2022-04-18 21:10:00|14136.9|14129.9|14134|14127|14136.9|14129.9|14132.6|14125.6|0
1650316500000|2022-04-18 21:15:00|14134.2|14127.2|14132.4|14125.4|14134.2|14127.2|14131.7|14124.7|0
1650316800000|2022-04-18 21:20:00|14132.3|14125.3|14135.8|14128.8|14135.8|14128.8|14131.9|14124.9|0
1650317100000|2022-04-18 21:25:00|14135.6|14128.6|14132.9|14125.9|14136|14129|14132.9|14125.9|0
1650317400000|2022-04-18 21:30:00|14133.2|14126.2|14133.3|14126.3|14133.3|14126.3|14132.5|14125.5|0
1650317700000|2022-04-18 21:35:00|14133.8|14126.8|14136.1|14129.1|14136.1|14129.1|14133.5|14126.5|0
1650318000000|2022-04-18 21:40:00|14136.5|14129.5|14138.6|14131.6|14138.9|14131.9|14135.9|14128.9|0
1650318300000|2022-04-18 21:45:00|14138.9|14131.9|14137.4|14130.4|14139.7|14132.7|14137.4|14130.4|0
1650318600000|2022-04-18 21:50:00|14137.3|14130.3|14139.5|14132.5|14141.3|14134.3|14137.3|14130.3|0
1650318900000|2022-04-18 21:55:00|14138.8|14131.8|14138.8|14131.8|14141.8|14134.8|14138.6|14131.6|0
1650319200000|2022-04-18 22:00:00|14131.5|14124.5|14137.9|14130.9|14142.4|14135.4|14130.2|14123.2|0
1650319500000|2022-04-18 22:05:00|14139.1|14132.1|14127.3|14120.3|14139.1|14132.1|14127.2|14120.2|0
1650319800000|2022-04-18 22:10:00|14127.2|14120.2|14135.4|14128.4|14136.6|14129.6|14124.9|14117.9|0
1650320100000|2022-04-18 22:15:00|14136|14129|14124|14117|14139|14132|14123.1|14116.1|0
1650320400000|2022-04-18 22:20:00|14125.2|14118.2|14131.2|14124.2|14131.2|14124.2|14124|14117|0
1650320700000|2022-04-18 22:25:00|14132.4|14125.4|14134.8|14127.8|14136|14129|14131.3|14124.3|0
1650321000000|2022-04-18 22:30:00|14136|14129|14146.1|14139.1|14150.9|14143.9|14135|14128|0
1650321300000|2022-04-18 22:35:00|14144.9|14137.9|14142|14135|14149.8|14142.8|14140.8|14133.8|0
1650321600000|2022-04-18 22:40:00|14141.3|14134.3|14139|14132|14144.3|14137.3|14137.8|14130.8|0
1650321900000|2022-04-18 22:45:00|14137.8|14130.8|14138.9|14131.9|14140.2|14133.2|14136.5|14129.5|0
1650322200000|2022-04-18 22:50:00|14140.2|14133.2|14136.6|14129.6|14140.2|14133.2|14136.6|14129.6|0
1650322500000|2022-04-18 22:55:00|14137.8|14130.8|14132.8|14125.8|14137.8|14130.8|14132.8|14125.8|0
1650322800000|2022-04-18 23:00:00|14135.3|14128.3|14142.6|14135.6|14145|14138|14134|14127|0
1650323100000|2022-04-18 23:05:00|14142|14135|14136.6|14129.6|14142.7|14135.7|14136.6|14129.6|0
1650323400000|2022-04-18 23:10:00|14137.8|14130.8|14134.1|14127.1|14137.8|14130.8|14132.4|14125.4|0
1650323700000|2022-04-18 23:15:00|14133.5|14126.5|14134.2|14127.2|14140.2|14133.2|14132.9|14125.9|0
1650324000000|2022-04-18 23:20:00|14135.4|14128.4|14134.2|14127.2|14137.8|14130.8|14131.8|14124.8|0
1650324300000|2022-04-18 23:25:00|14133.6|14126.6|14128.2|14121.2|14134.2|14127.2|14128.2|14121.2|0
1650324600000|2022-04-18 23:30:00|14129.4|14122.4|14130|14123|14130|14123|14125.7|14118.7|0
1650324900000|2022-04-18 23:35:00|14131.2|14124.2|14128.7|14121.7|14131.2|14124.2|14125|14118|0
1650325200000|2022-04-18 23:40:00|14129.2|14122.2|14132.4|14125.4|14132.4|14125.4|14129.2|14122.2|0
1650325500000|2022-04-18 23:45:00|14134.8|14127.8|14156.1|14149.1|14165.5|14158.5|14133.6|14126.6|0
1650325800000|2022-04-18 23:50:00|14157.3|14150.3|14174.1|14167.1|14180.2|14173.2|14154.6|14147.6|0
1650326100000|2022-04-18 23:55:00|14175.3|14168.3|14175.1|14168.1|14180.6|14173.6|14170.7|14163.7|0
1650326400000|2022-04-19 00:00:00|14176.3|14169.3|14165.6|14158.6|14176.3|14169.3|14164.4|14157.4|0
1650326700000|2022-04-19 00:05:00|14166.2|14159.2|14164.3|14157.3|14171.6|14164.6|14161.9|14154.9|0
1650327000000|2022-04-19 00:10:00|14165.5|14158.5|14171.2|14164.2|14174.8|14167.8|14163.1|14156.1|0
1650327300000|2022-04-19 00:15:00|14170|14163|14115|14110|14185|14180|14112.5|14107.5|147
1650327600000|2022-04-19 00:20:00|14115.5|14110.5|14111|14106|14124|14119|14106|14101|58
1650327900000|2022-04-19 00:25:00|14111.5|14106.5|14102|14097|14115.5|14110.5|14102|14097|38
1650328200000|2022-04-19 00:30:00|14100|14095|14096|14091|14101|14096|14092.5|14087.5|27
1650328500000|2022-04-19 00:35:00|14096.5|14091.5|14091|14086|14097.5|14092.5|14091|14086|9
1650328800000|2022-04-19 00:40:00|14090.5|14085.5|14075|14070|14090.5|14085.5|14075|14070|22
1650329100000|2022-04-19 00:45:00|14075.5|14070.5|14050.5|14045.5|14075.5|14070.5|14048.5|14043.5|29
1650329400000|2022-04-19 00:50:00|14050|14045|14059|14054|14059|14054|14039|14034|40
1650329700000|2022-04-19 00:55:00|14058|14053|14055|14050|14058|14053|14047|14042|6
1650330000000|2022-04-19 01:00:00|14054.5|14049.5|14052.5|14047.5|14055|14050|14043.5|14038.5|10
1650330300000|2022-04-19 01:05:00|14053|14048|14054.5|14049.5|14054.5|14049.5|14050|14045|5
1650330600000|2022-04-19 01:10:00|14056|14051|14072.5|14067.5|14073.5|14068.5|14055|14050|28
1650330900000|2022-04-19 01:15:00|14072|14067|14053.5|14048.5|14072|14067|14051.5|14046.5|14
1650331200000|2022-04-19 01:20:00|14052.5|14047.5|14068|14063|14068|14063|14051|14046|6
1650331500000|2022-04-19 01:25:00|14070|14065|14080.5|14075.5|14081|14076|14068.5|14063.5|13
1650331800000|2022-04-19 01:30:00|14081|14076|14079|14074|14083.5|14078.5|14077.5|14072.5|5
1650332100000|2022-04-19 01:35:00|14081.5|14076.5|14084.5|14079.5|14086.5|14081.5|14080.5|14075.5|8
1650332400000|2022-04-19 01:40:00|14085.5|14080.5|14075.5|14070.5|14086|14081|14075|14070|6
1650332700000|2022-04-19 01:45:00|14075|14070|14087|14082|14088.5|14083.5|14073.5|14068.5|4
1650333000000|2022-04-19 01:50:00|14086.5|14081.5|14081|14076|14086.5|14081.5|14075.5|14070.5|0
1650333300000|2022-04-19 01:55:00|14080.5|14075.5|14074.5|14069.5|14084|14079|14073.5|14068.5|3
1650333600000|2022-04-19 02:00:00|14074|14069|14075.5|14070.5|14076|14071|14071|14066|2
1650333900000|2022-04-19 02:05:00|14075|14070|14073|14068|14076|14071|14072.5|14067.5|6
1650334200000|2022-04-19 02:10:00|14072.5|14067.5|14060.5|14055.5|14073|14068|14058.5|14053.5|7
1650334500000|2022-04-19 02:15:00|14060|14055|14066|14061|14066|14061|14057.5|14052.5|9
1650334800000|2022-04-19 02:20:00|14064.5|14059.5|14065.5|14060.5|14066|14061|14063.5|14058.5|1
1650335100000|2022-04-19 02:25:00|14065|14060|14060.5|14055.5|14065|14060|14060|14055|0
1650335400000|2022-04-19 02:30:00|14060|14055|14067|14062|14067.5|14062.5|14060|14055|12
1650335700000|2022-04-19 02:35:00|14067.5|14062.5|14077.5|14072.5|14077.5|14072.5|14067|14062|5
1650336000000|2022-04-19 02:40:00|14078|14073|14075.5|14070.5|14078.5|14073.5|14074.5|14069.5|5
1650336300000|2022-04-19 02:45:00|14075|14070|14077.5|14072.5|14079.5|14074.5|14075|14070|4
1650336600000|2022-04-19 02:50:00|14077|14072|14078|14073|14080.5|14075.5|14077|14072|2
1650336900000|2022-04-19 02:55:00|14077.5|14072.5|14073|14068|14077.5|14072.5|14070|14065|2
1650337200000|2022-04-19 03:00:00|14073.5|14068.5|14072.5|14067.5|14074.5|14069.5|14071.5|14066.5|0
1650337800000|2022-04-19 03:10:00|14072|14067|14076.5|14071.5|14077.5|14072.5|14071|14066|1
1650338100000|2022-04-19 03:15:00|14076|14071|14081.5|14076.5|14081.5|14076.5|14075|14070|0
1650338400000|2022-04-19 03:20:00|14082|14077|14096|14091|14097|14092|14082|14077|18
1650338700000|2022-04-19 03:25:00|14095.5|14090.5|14095.5|14090.5|14097|14092|14094|14089|1
1650339000000|2022-04-19 03:30:00|14096|14091|14096|14091|14100.5|14095.5|14095.5|14090.5|20
1650339300000|2022-04-19 03:35:00|14095.5|14090.5|14096|14091|14098.5|14093.5|14094|14089|16
1650339600000|2022-04-19 03:40:00|14095.5|14090.5|14096.5|14091.5|14098.5|14093.5|14094|14089|1
1650339900000|2022-04-19 03:45:00|14096|14091|14087.5|14082.5|14096|14091|14085|14080|1
1650340200000|2022-04-19 03:50:00|14088|14083|14087|14082|14095|14090|14086.5|14081.5|3
1650340500000|2022-04-19 03:55:00|14086.5|14081.5|14086.5|14081.5|14087.5|14082.5|14084.5|14079.5|4
1650340800000|2022-04-19 04:00:00|14087|14082|14085.5|14080.5|14087.5|14082.5|14084.5|14079.5|6
1650341100000|2022-04-19 04:05:00|14086|14081|14088.5|14083.5|14090.5|14085.5|14086|14081|1
1650341400000|2022-04-19 04:10:00|14089|14084|14089|14084|14092.5|14087.5|14088|14083|2
1650341700000|2022-04-19 04:15:00|14088|14083|14092.5|14087.5|14093|14088|14088|14083|1
1650342000000|2022-04-19 04:20:00|14093|14088|14090|14085|14093|14088|14089.5|14084.5|2
1650342300000|2022-04-19 04:25:00|14092.5|14087.5|14090|14085|14092.5|14087.5|14089.5|14084.5|1
1650342600000|2022-04-19 04:30:00|14091.5|14086.5|14089.5|14084.5|14091.5|14086.5|14084|14079|10
1650342900000|2022-04-19 04:35:00|14090|14085|14088|14083|14090.5|14085.5|14088|14083|2
1650343200000|2022-04-19 04:40:00|14087.5|14082.5|14090|14085|14090|14085|14086|14081|5
1650343500000|2022-04-19 04:45:00|14092.5|14087.5|14096.5|14091.5|14097|14092|14090|14085|15
1650343800000|2022-04-19 04:50:00|14096|14091|14099|14094|14099|14094|14094|14089|5
1650344100000|2022-04-19 04:55:00|14100.5|14095.5|14103.5|14098.5|14107.5|14102.5|14100.5|14095.5|18
1650344400000|2022-04-19 05:00:00|14103|14098|14095|14090|14106.5|14101.5|14094|14089|14
1650344700000|2022-04-19 05:05:00|14095.5|14090.5|14087.5|14082.5|14095.5|14090.5|14084.5|14079.5|26
1650345000000|2022-04-19 05:10:00|14087|14082|14090.5|14085.5|14092|14087|14087|14082|11
1650345300000|2022-04-19 05:15:00|14090|14085|14083|14078|14090.5|14085.5|14077.5|14072.5|16
1650345600000|2022-04-19 05:20:00|14082.5|14077.5|14084|14079|14085.5|14080.5|14080|14075|14
1650345900000|2022-04-19 05:25:00|14083.5|14078.5|14086|14081|14089|14084|14081.5|14076.5|22
1650346200000|2022-04-19 05:30:00|14085.5|14080.5|14086|14081|14088|14083|14081.5|14076.5|13
1650346500000|2022-04-19 05:35:00|14084.5|14079.5|14090|14085|14091.5|14086.5|14081.5|14076.5|21
1650346800000|2022-04-19 05:40:00|14088.5|14083.5|14091.5|14086.5|14093.5|14088.5|14088|14083|15
1650347100000|2022-04-19 05:45:00|14092|14087|14092|14087|14094.5|14089.5|14084.5|14079.5|33
1650347400000|2022-04-19 05:50:00|14092.5|14087.5|14099.5|14094.5|14101.5|14096.5|14092|14087|14
1650347700000|2022-04-19 05:55:00|14099|14094|14088.5|14083.5|14099|14094|14087.5|14082.5|23
1650348000000|2022-04-19 06:00:00|14087.4|14084.6|14081.4|14078.6|14091.9|14089.1|14068.9|14066.1|267
1650348300000|2022-04-19 06:05:00|14084.9|14082.1|14099.9|14097.1|14103.9|14101.1|14062.4|14059.6|263
1650348600000|2022-04-19 06:10:00|14098.4|14095.6|14108.4|14105.6|14112.9|14110.1|14094.4|14091.6|169
1650348900000|2022-04-19 06:15:00|14108.9|14106.1|14102.4|14099.6|14117.4|14114.6|14099.9|14097.1|109
1650349200000|2022-04-19 06:20:00|14102.9|14100.1|14121.4|14118.6|14130.9|14128.1|14099.4|14096.6|198
1650349500000|2022-04-19 06:25:00|14121.9|14119.1|14120.4|14117.6|14124.9|14122.1|14113.9|14111.1|106
1650349800000|2022-04-19 06:30:00|14119.9|14117.1|14113.4|14110.6|14119.9|14117.1|14102.4|14099.6|102
1650350100000|2022-04-19 06:35:00|14115.9|14113.1|14102.9|14100.1|14116.4|14113.6|14096.9|14094.1|91
1650350400000|2022-04-19 06:40:00|14104.9|14102.1|14112.9|14110.1|14115.9|14113.1|14100.4|14097.6|147
1650350700000|2022-04-19 06:45:00|14112.4|14109.6|14107.4|14104.6|14112.9|14110.1|14098.4|14095.6|77
1650351000000|2022-04-19 06:50:00|14106.9|14104.1|14102.4|14099.6|14112.9|14110.1|14096.9|14094.1|130
1650351300000|2022-04-19 06:55:00|14101.9|14099.1|14097.4|14094.6|14102.4|14099.6|14073.9|14071.1|386
1650351600000|2022-04-19 07:00:00|14096.9|14094.1|14090.7|14089.3|14096.9|14094.8|14024.2|14022.8|2186
1650351900000|2022-04-19 07:05:00|14091.2|14089.8|14087.7|14086.3|14109.7|14108.3|14057.7|14056.3|755
1650352200000|2022-04-19 07:10:00|14087.2|14085.8|14032.2|14030.8|14090.7|14089.3|14027.7|14026.3|966
1650352500000|2022-04-19 07:15:00|14032.7|14031.3|14030.2|14028.8|14043.7|14042.3|14007.2|14005.8|916
1650352800000|2022-04-19 07:20:00|14028.7|14027.3|14033.7|14032.3|14040.7|14039.3|14017.7|14016.3|429
1650353100000|2022-04-19 07:25:00|14048.7|14047.3|14050.2|14048.8|14060.7|14059.3|14041.2|14039.8|447
1650353400000|2022-04-19 07:30:00|14052.2|14050.8|14032.2|14030.8|14060.2|14058.8|14029.2|14027.8|487
1650353700000|2022-04-19 07:35:00|14032.7|14031.3|14013.7|14012.3|14033.2|14031.8|13994.2|13992.8|865
1650354000000|2022-04-19 07:40:00|14014.2|14012.8|14015.7|14014.3|14018.2|14016.8|13998.2|13996.8|363
1650354300000|2022-04-19 07:45:00|14015.2|14013.8|14055.2|14053.8|14058.7|14057.3|14013.2|14011.8|716
1650354600000|2022-04-19 07:50:00|14055.7|14054.3|14066.4|14065|14068.4|14067|14055.7|14054.3|458
1650354900000|2022-04-19 07:55:00|14066.9|14065.5|14098.4|14097|14114.4|14113|14064.9|14063.5|803
1650355200000|2022-04-19 08:00:00|14097.9|14096.5|14098.4|14097|14120.4|14119|14095.9|14094.5|717
1650355500000|2022-04-19 08:05:00|14097.9|14096.5|14101.4|14100|14122.4|14121|14090.9|14089.5|480
1650355800000|2022-04-19 08:10:00|14100.9|14099.5|14085.4|14084|14109.4|14108|14084.4|14083|398
1650356100000|2022-04-19 08:15:00|14084.9|14083.5|14093.4|14092|14103.4|14102|14084.9|14083.5|156
1650356400000|2022-04-19 08:20:00|14092.9|14091.5|14096.4|14095|14111.4|14110|14090.4|14089|269
1650356700000|2022-04-19 08:25:00|14096.9|14095.5|14094.4|14093|14103.9|14102.5|14087.9|14086.5|178
1650357000000|2022-04-19 08:30:00|14094.9|14093.5|14094.4|14093|14103.4|14102|14087.4|14086|187
1650357300000|2022-04-19 08:35:00|14094.9|14093.5|14090.4|14089|14102.4|14101|14088.4|14087|192
1650357600000|2022-04-19 08:40:00|14089.9|14088.5|14090.4|14089|14102.4|14101|14083.4|14082|189
1650357900000|2022-04-19 08:45:00|14089.9|14088.5|14041.4|14040|14090.4|14089|14034.4|14033|697
1650358200000|2022-04-19 08:50:00|14040.9|14039.5|14035.4|14034|14046.9|14045.5|14030.9|14029.5|407
1650358500000|2022-04-19 08:55:00|14035.9|14034.5|14043.4|14042|14044.9|14043.5|14032.9|14031.5|286
1650358800000|2022-04-19 09:00:00|14042.4|14041|14041.4|14040|14044.9|14043.5|14027.9|14026.5|264
1650359100000|2022-04-19 09:05:00|14041.9|14040.5|14040.9|14039.5|14042.9|14041.5|14030.9|14029.5|238
1650359400000|2022-04-19 09:10:00|14040.4|14039|14025.4|14024|14041.4|14040|14014.9|14013.5|312
1650359700000|2022-04-19 09:15:00|14024.9|14023.5|14029.4|14028|14035.4|14034|14015.9|14014.5|305
1650360000000|2022-04-19 09:20:00|14029.9|14028.5|14020.9|14019.5|14041.9|14040.5|14019.4|14018|229
1650360300000|2022-04-19 09:25:00|14021.4|14020|14011.4|14010|14027.4|14026|14009.9|14008.5|288
1650360600000|2022-04-19 09:30:00|14010.9|14009.5|14019.4|14018|14022.9|14021.5|13998.4|13997|494
1650360900000|2022-04-19 09:35:00|14019.9|14018.5|14014.4|14013|14033.9|14032.5|14011.4|14010|452
1650361200000|2022-04-19 09:40:00|14014.9|14013.5|14015.4|14014|14017.9|14016.5|14003.9|14002.5|247
1650361500000|2022-04-19 09:45:00|14014.9|14013.5|14017.4|14016|14022.4|14021|14013.9|14012.5|211
1650361800000|2022-04-19 09:50:00|14018.4|14017|13995.4|13994|14020.4|14019|13989.9|13988.5|483
1650362100000|2022-04-19 09:55:00|13995.9|13994.5|14016.9|14015.5|14019.9|14018.5|13995.4|13994|230
1650362400000|2022-04-19 10:00:00|14016.4|14015|14013.4|14012|14027.9|14026.5|14008.4|14007|254
1650362700000|2022-04-19 10:05:00|14013.9|14012.5|14012.4|14011|14018.4|14017|14009.4|14008|164
1650363000000|2022-04-19 10:10:00|14011.4|14010|14012.9|14011.5|14015.4|14014|14000.9|13999.5|139
1650363300000|2022-04-19 10:15:00|14011.9|14010.5|14033.4|14032|14036.4|14035|14011.9|14010.5|278
1650363600000|2022-04-19 10:20:00|14032.9|14031.5|14038.4|14037|14039.9|14038.5|14030.4|14029|159
1650363900000|2022-04-19 10:25:00|14037.9|14036.5|14046.4|14045|14050.9|14049.5|14033.9|14032.5|207
1650364200000|2022-04-19 10:30:00|14045.4|14044|14036.4|14035|14053.4|14052|14034.4|14033|284
1650364500000|2022-04-19 10:35:00|14036.9|14035.5|14041.4|14040|14048.9|14047.5|14036.9|14035.5|154
1650364800000|2022-04-19 10:40:00|14041.9|14040.5|14046.4|14045|14048.9|14047.5|14029.9|14028.5|218
1650365100000|2022-04-19 10:45:00|14045.9|14044.5|14038.4|14037|14045.9|14044.5|14032.9|14031.5|110
1650365400000|2022-04-19 10:50:00|14038.9|14037.5|14045.4|14044|14047.9|14046.5|14037.9|14036.5|116
1650365700000|2022-04-19 10:55:00|14044.9|14043.5|14053.4|14052|14053.4|14052|14034.4|14033|161
1650366000000|2022-04-19 11:00:00|14052.9|14051.5|14055.4|14054|14059.9|14058.5|14043.9|14042.5|257
1650366300000|2022-04-19 11:05:00|14055.9|14054.5|14063.4|14062|14065.9|14064.5|14048.4|14047|267
1650366600000|2022-04-19 11:10:00|14063.9|14062.5|14060.4|14059|14064.9|14063.5|14056.9|14055.5|168
1650366900000|2022-04-19 11:15:00|14060.9|14059.5|14057.4|14056|14072.4|14071|14053.9|14052.5|175
1650367200000|2022-04-19 11:20:00|14056.9|14055.5|14058.4|14057|14066.4|14065|14052.9|14051.5|209
1650367500000|2022-04-19 11:25:00|14057.9|14056.5|14049.4|14048|14062.9|14061.5|14046.4|14045|212
1650367800000|2022-04-19 11:30:00|14048.4|14047|14057.4|14056|14059.9|14058.5|14047.9|14046.5|113
1650368100000|2022-04-19 11:35:00|14056.9|14055.5|14053.4|14052|14058.4|14057|14040.9|14039.5|186
1650368400000|2022-04-19 11:40:00|14053.8|14052.4|14050.8|14049.4|14060.3|14058.9|14050.3|14048.9|79
1650368700000|2022-04-19 11:45:00|14050.3|14048.9|14053.8|14052.4|14056.3|14054.9|14046.8|14045.4|90
1650369000000|2022-04-19 11:50:00|14053.3|14051.9|14066.8|14065.4|14068.8|14067.4|14052.3|14050.9|214
1650369300000|2022-04-19 11:55:00|14066.3|14064.9|14063.8|14062.4|14072.3|14070.9|14062.8|14061.4|136
1650369600000|2022-04-19 12:00:00|14064.3|14062.9|14067.8|14066.4|14068.3|14066.9|14054.8|14053.4|256
1650369900000|2022-04-19 12:05:00|14067.3|14065.9|14075.8|14074.4|14080.3|14078.9|14064.8|14063.4|275
1650370200000|2022-04-19 12:10:00|14075.3|14073.9|14071.8|14070.4|14078.8|14077.4|14068.3|14066.9|140
1650370500000|2022-04-19 12:15:00|14072.3|14070.9|14066.3|14064.9|14073.8|14072.4|14064.3|14062.9|117
1650370800000|2022-04-19 12:20:00|14065.8|14064.4|14065.8|14064.4|14069.3|14067.9|14057.8|14056.4|213
1650371100000|2022-04-19 12:25:00|14065.3|14063.9|14069.3|14067.9|14071.8|14070.4|14058.3|14056.9|111
1650371400000|2022-04-19 12:30:00|14069.8|14068.4|14077.8|14076.4|14077.8|14076.4|14066.3|14064.9|109
1650371700000|2022-04-19 12:35:00|14078.3|14076.9|14075.8|14074.4|14081.3|14079.9|14069.8|14068.4|145
1650372000000|2022-04-19 12:40:00|14075.3|14073.9|14073.8|14072.4|14080.3|14078.9|14070.3|14068.9|117
1650372300000|2022-04-19 12:45:00|14074.3|14072.9|14068.8|14067.4|14077.3|14075.9|14061.8|14060.4|162
1650372600000|2022-04-19 12:50:00|14069.3|14067.9|14064.8|14063.4|14072.3|14070.9|14064.3|14062.9|107
1650372900000|2022-04-19 12:55:00|14065.3|14063.9|14070.3|14068.9|14072.8|14071.4|14064.8|14063.4|118
1650373200000|2022-04-19 13:00:00|14068.8|14067.4|14070.8|14069.4|14072.8|14071.4|14066.3|14064.9|137
1650373500000|2022-04-19 13:05:00|14071.3|14069.9|14057.8|14056.4|14071.3|14069.9|14043.8|14042.4|401
1650373800000|2022-04-19 13:10:00|14058.3|14056.9|14061.8|14060.4|14062.8|14061.4|14056.3|14054.9|127
1650374100000|2022-04-19 13:15:00|14061.3|14059.9|14062.3|14060.9|14068.3|14066.9|14060.8|14059.4|137
1650374400000|2022-04-19 13:20:00|14061.8|14060.4|14067.8|14066.4|14068.3|14066.9|14056.3|14054.9|96
1650374700000|2022-04-19 13:25:00|14068.3|14066.9|14069.3|14067.9|14070.8|14069.4|14054.3|14052.9|177
1650375000000|2022-04-19 13:30:00|14069.8|14068.4|14084.8|14083.4|14093.3|14091.9|14068.8|14067.4|574
1650375300000|2022-04-19 13:35:00|14085.3|14083.9|14074.3|14072.9|14089.3|14087.9|14072.8|14071.4|434
1650375600000|2022-04-19 13:40:00|14073.8|14072.4|14093.8|14092.4|14101.3|14099.9|14070.3|14068.9|497
1650375900000|2022-04-19 13:45:00|14093.3|14091.9|14097.8|14096.4|14107.3|14105.9|14088.3|14086.9|452
1650376200000|2022-04-19 13:50:00|14098.3|14096.9|14110.8|14109.4|14119.3|14117.9|14088.8|14087.4|727
1650376500000|2022-04-19 13:55:00|14111.3|14109.9|14138.3|14136.9|14138.8|14137.4|14110.3|14108.9|535
1650376800000|2022-04-19 14:00:00|14137.8|14136.4|14130.8|14129.4|14140.3|14138.9|14124.8|14123.4|464
1650377100000|2022-04-19 14:05:00|14131.3|14129.9|14142.8|14141.4|14144.8|14143.4|14128.3|14126.9|470
1650377400000|2022-04-19 14:10:00|14143.3|14141.9|14146.5|14145.1|14152|14150.6|14141.3|14139.9|507
1650377700000|2022-04-19 14:15:00|14147|14145.6|14140|14138.6|14149.5|14148.1|14130|14128.6|653
1650378000000|2022-04-19 14:20:00|14140.5|14139.1|14149.5|14148.1|14152.5|14151.1|14133|14131.6|404
1650378300000|2022-04-19 14:25:00|14150|14148.6|14161|14159.6|14161.5|14160.1|14147|14145.6|497
1650378600000|2022-04-19 14:30:00|14161.5|14160.1|14174|14172.6|14175|14173.6|14156|14154.6|505
1650378900000|2022-04-19 14:35:00|14174.5|14173.1|14180.5|14179.1|14184.5|14183.1|14165|14163.6|496
1650379200000|2022-04-19 14:40:00|14181|14179.6|14187.5|14186.1|14194|14192.6|14177.5|14176.1|678
1650379500000|2022-04-19 14:45:00|14188|14186.6|14195|14193.6|14201|14199.6|14187|14185.6|439
1650379800000|2022-04-19 14:50:00|14194.5|14193.1|14175.5|14174.1|14196.5|14195.1|14174.5|14173.1|484
1650380100000|2022-04-19 14:55:00|14176|14174.6|14167|14165.6|14176.5|14175.1|14164|14162.6|403
1650380400000|2022-04-19 15:00:00|14167.5|14166.1|14157.5|14156.1|14167.5|14166.1|14149.5|14148.1|522
1650380700000|2022-04-19 15:05:00|14158|14156.6|14164|14162.6|14171|14169.6|14153.5|14152.1|290
1650381000000|2022-04-19 15:10:00|14164.5|14163.1|14153|14151.6|14166.5|14165.1|14151.5|14150.1|301
1650381300000|2022-04-19 15:15:00|14153.5|14152.1|14157|14155.6|14165.5|14164.1|14150|14148.6|291
1650381600000|2022-04-19 15:20:00|14157.5|14156.1|14170.5|14169.1|14174|14172.6|14153.5|14152.1|371
1650381900000|2022-04-19 15:25:00|14170|14168.6|14150|14148.6|14171.5|14170.1|14149.5|14148.1|907
1650382200000|2022-04-19 15:30:00|14152|14150.6|14151.7|14148.9|14158.2|14155.4|14137.7|14134.9|1420
1650382500000|2022-04-19 15:35:00|14151.2|14148.4|14169.7|14166.9|14170.2|14167.4|14147.7|14144.9|595
1650382800000|2022-04-19 15:40:00|14169.2|14166.4|14165.7|14162.9|14173.7|14170.9|14163.2|14160.4|249
1650383100000|2022-04-19 15:45:00|14165.2|14162.4|14172.7|14169.9|14174.7|14171.9|14164.7|14161.9|240
1650383400000|2022-04-19 15:50:00|14173.2|14170.4|14185.7|14182.9|14190.2|14187.4|14172.2|14169.4|316
1650383700000|2022-04-19 15:55:00|14186.2|14183.4|14177.7|14174.9|14186.7|14183.9|14174.7|14171.9|199
1650384000000|2022-04-19 16:00:00|14178.2|14175.4|14181.7|14178.9|14181.7|14178.9|14173.7|14170.9|235
1650384300000|2022-04-19 16:05:00|14181.2|14178.4|14191.2|14188.4|14192.2|14189.4|14178.2|14175.4|98
1650384600000|2022-04-19 16:10:00|14191.7|14188.9|14182.7|14179.9|14192.7|14189.9|14181.7|14178.9|103
1650384900000|2022-04-19 16:15:00|14183.2|14180.4|14188.7|14185.9|14190.2|14187.4|14179.2|14176.4|62
1650385200000|2022-04-19 16:20:00|14188.2|14185.4|14192.2|14189.4|14194.2|14191.4|14187.2|14184.4|99
1650385500000|2022-04-19 16:25:00|14193.2|14190.4|14177.7|14174.9|14194.2|14191.4|14176.2|14173.4|150
1650385800000|2022-04-19 16:30:00|14177.2|14174.4|14179.7|14176.9|14183.2|14180.4|14176.2|14173.4|110
1650386100000|2022-04-19 16:35:00|14179.2|14176.4|14163.7|14160.9|14179.2|14176.4|14162.2|14159.4|130
1650386400000|2022-04-19 16:40:00|14164.2|14161.4|14164.2|14161.4|14168.2|14165.4|14162.2|14159.4|73
1650386700000|2022-04-19 16:45:00|14164.7|14161.9|14165.7|14162.9|14167.2|14164.4|14161.2|14158.4|85
1650387000000|2022-04-19 16:50:00|14165.2|14162.4|14173.7|14170.9|14176.7|14173.9|14164.7|14161.9|59
1650387300000|2022-04-19 16:55:00|14173.2|14170.4|14167.2|14164.4|14175.2|14172.4|14165.7|14162.9|62
1650387600000|2022-04-19 17:00:00|14167.7|14164.9|14176.2|14173.4|14178.7|14175.9|14167.2|14164.4|82
1650387900000|2022-04-19 17:05:00|14176.7|14173.9|14171.7|14168.9|14182.2|14179.4|14171.7|14168.9|90
1650388200000|2022-04-19 17:10:00|14172.2|14169.4|14173.7|14170.9|14175.2|14172.4|14169.2|14166.4|56
1650388500000|2022-04-19 17:15:00|14173.2|14170.4|14174.7|14171.9|14179.2|14176.4|14172.2|14169.4|33
1650388800000|2022-04-19 17:20:00|14174.2|14171.4|14174.7|14171.9|14179.2|14176.4|14173.7|14170.9|41
1650389100000|2022-04-19 17:25:00|14174.2|14171.4|14159.7|14156.9|14175.7|14172.9|14158.2|14155.4|137
1650389400000|2022-04-19 17:30:00|14160.2|14157.4|14179.7|14176.9|14183.2|14180.4|14159.7|14156.9|107
1650389700000|2022-04-19 17:35:00|14180.2|14177.4|14176.7|14173.9|14182.2|14179.4|14175.2|14172.4|74
1650390000000|2022-04-19 17:40:00|14176.2|14173.4|14172.7|14169.9|14178.2|14175.4|14169.7|14166.9|70
1650390300000|2022-04-19 17:45:00|14173.2|14170.4|14181.2|14178.4|14183.2|14180.4|14167.7|14164.9|53
1650390600000|2022-04-19 17:50:00|14181.7|14178.9|14190.2|14187.4|14190.2|14187.4|14180.7|14177.9|118
1650390900000|2022-04-19 17:55:00|14191.7|14188.9|14187.7|14184.9|14195.2|14192.4|14185.2|14182.4|90
1650391200000|2022-04-19 18:00:00|14187.2|14184.4|14182.7|14179.9|14191.2|14188.4|14179.7|14176.9|79
1650391500000|2022-04-19 18:05:00|14183.2|14180.4|14179.7|14176.9|14188.2|14185.4|14175.7|14172.9|88
1650391800000|2022-04-19 18:10:00|14179.2|14176.4|14172.7|14169.9|14179.7|14176.9|14163.2|14160.4|119
1650392100000|2022-04-19 18:15:00|14173.2|14170.4|14167.7|14164.9|14173.7|14170.9|14166.2|14163.4|69
1650392400000|2022-04-19 18:20:00|14167.2|14164.4|14178.7|14175.9|14180.7|14177.9|14163.7|14160.9|89
1650392700000|2022-04-19 18:25:00|14178.2|14175.4|14179.7|14176.9|14183.2|14180.4|14168.2|14165.4|77
1650393000000|2022-04-19 18:30:00|14180.2|14177.4|14174.2|14171.4|14183.7|14180.9|14171.2|14168.4|57
1650393300000|2022-04-19 18:35:00|14173.7|14170.9|14181.2|14178.4|14184.7|14181.9|14168.7|14165.9|66
1650393600000|2022-04-19 18:40:00|14181.7|14178.9|14182.7|14179.9|14187.7|14184.9|14178.2|14175.4|61
1650393900000|2022-04-19 18:45:00|14183.2|14180.4|14181.7|14178.9|14186.2|14183.4|14179.7|14176.9|31
1650394200000|2022-04-19 18:50:00|14182.2|14179.4|14180.7|14177.9|14191.7|14188.9|14177.7|14174.9|51
1650394500000|2022-04-19 18:55:00|14181.2|14178.4|14187.7|14184.9|14189.2|14186.4|14180.2|14177.4|52
1650394800000|2022-04-19 19:00:00|14185.7|14182.9|14185.7|14182.9|14194.2|14191.4|14185.2|14182.4|92
1650395100000|2022-04-19 19:05:00|14185.2|14182.4|14193.7|14190.9|14197.2|14194.4|14181.2|14178.4|65
1650395400000|2022-04-19 19:10:00|14193.2|14190.4|14212.7|14209.9|14214.2|14211.4|14189.7|14186.9|198
1650395700000|2022-04-19 19:15:00|14213.2|14210.4|14206.2|14203.4|14217.2|14214.4|14205.2|14202.4|186
1650396000000|2022-04-19 19:20:00|14207.2|14204.4|14210.7|14207.9|14211.7|14208.9|14200.2|14197.4|87
1650396300000|2022-04-19 19:25:00|14209.7|14206.9|14203.7|14200.9|14210.7|14207.9|14200.2|14197.4|137
1650396600000|2022-04-19 19:30:00|14204.2|14201.4|14212.7|14209.9|14220.2|14217.4|14202.2|14199.4|210
1650396900000|2022-04-19 19:35:00|14213.2|14210.4|14219.7|14216.9|14225.7|14222.9|14211.7|14208.9|190
1650397200000|2022-04-19 19:40:00|14219.2|14216.4|14208.7|14205.9|14219.2|14216.4|14205.2|14202.4|134
1650397500000|2022-04-19 19:45:00|14209.7|14206.9|14216.7|14213.9|14221.7|14218.9|14205.2|14202.4|212
1650397800000|2022-04-19 19:50:00|14219.7|14216.9|14218.7|14215.9|14238.7|14235.9|14218.2|14215.4|374
1650398100000|2022-04-19 19:55:00|14218.2|14215.4|14241.7|14238.9|14242.2|14239.4|14208.2|14205.4|326
1650398400000|2022-04-19 20:00:00|14245|14238|14199.1|14192.1|14249.1|14242.1|14196.3|14189.3|42
1650398700000|2022-04-19 20:05:00|14198.4|14191.4|14196.2|14189.2|14208.3|14201.3|14195.1|14188.1|0
1650399000000|2022-04-19 20:10:00|14197.6|14190.6|14182.4|14175.4|14198.7|14191.7|14180.3|14173.3|0
1650399300000|2022-04-19 20:15:00|14182.8|14175.8|14200.3|14193.3|14203.2|14196.2|14182.8|14175.8|0
1650399600000|2022-04-19 20:20:00|14200.6|14193.6|14205.1|14198.1|14207.7|14200.7|14200.1|14193.1|0
1650399900000|2022-04-19 20:25:00|14204.4|14197.4|14198.9|14191.9|14205.1|14198.1|14198.8|14191.8|0
1650400200000|2022-04-19 20:30:00|14198.2|14191.2|14199.5|14192.5|14202.3|14195.3|14198.2|14191.2|0
1650400500000|2022-04-19 20:35:00|14200.2|14193.2|14200.7|14193.7|14202|14195|14198|14191|0
1650400800000|2022-04-19 20:40:00|14201.4|14194.4|14198.7|14191.7|14204.1|14197.1|14198.7|14191.7|0
1650401100000|2022-04-19 20:45:00|14199.4|14192.4|14198.6|14191.6|14200.8|14193.8|14198.1|14191.1|0
1650401400000|2022-04-19 20:50:00|14198.9|14191.9|14200.1|14193.1|14200.1|14193.1|14197.7|14190.7|0
1650401700000|2022-04-19 20:55:00|14200.7|14193.7|14199.5|14192.5|14201.4|14194.4|14197.8|14190.8|0
1650402000000|2022-04-19 21:00:00|14199.8|14192.8|14198.3|14191.3|14200.1|14193.1|14198.1|14191.1|0
1650402300000|2022-04-19 21:05:00|14198.2|14191.2|14198.6|14191.6|14198.6|14191.6|14197.5|14190.5|0
1650402600000|2022-04-19 21:10:00|14198.7|14191.7|14197.9|14190.9|14198.8|14191.8|14197.6|14190.6|0
1650402900000|2022-04-19 21:15:00|14198|14191|14195.8|14188.8|14198.9|14191.9|14195.8|14188.8|0
1650403200000|2022-04-19 21:20:00|14195.3|14188.3|14196|14189|14196.4|14189.4|14195|14188|0
1650403500000|2022-04-19 21:25:00|14196.2|14189.2|14195|14188|14196.2|14189.2|14194|14187|0
1650403800000|2022-04-19 21:30:00|14195.2|14188.2|14193|14186|14195.3|14188.3|14191.5|14184.5|0
1650404100000|2022-04-19 21:35:00|14193.5|14186.5|14194.6|14187.6|14194.6|14187.6|14193|14186|0
1650404400000|2022-04-19 21:40:00|14194.1|14187.1|14193.1|14186.1|14194.3|14187.3|14192.1|14185.1|0
1650404700000|2022-04-19 21:45:00|14193|14186|14194.1|14187.1|14194.2|14187.2|14193|14186|0
1650405000000|2022-04-19 21:50:00|14194.2|14187.2|14193.7|14186.7|14194.2|14187.2|14193.2|14186.2|0
1650405300000|2022-04-19 21:55:00|14193.2|14186.2|14193.3|14186.3|14195.3|14188.3|14193.2|14186.2|0
1650405600000|2022-04-19 22:00:00|14194.8|14187.8|14194.1|14187.1|14198.2|14191.2|14191|14184|0
1650405900000|2022-04-19 22:05:00|14194.8|14187.8|14202.6|14195.6|14203.3|14196.3|14193.4|14186.4|0
1650406200000|2022-04-19 22:10:00|14202.9|14195.9|14204.6|14197.6|14205.3|14198.3|14201.2|14194.2|0
1650406500000|2022-04-19 22:15:00|14204.9|14197.9|14209.2|14202.2|14210.5|14203.5|14204.6|14197.6|0
1650406800000|2022-04-19 22:20:00|14209.9|14202.9|14208|14201|14209.9|14202.9|14205.1|14198.1|0
1650407100000|2022-04-19 22:25:00|14208.7|14201.7|14208.8|14201.8|14210.1|14203.1|14205.3|14198.3|0
1650407400000|2022-04-19 22:30:00|14209.2|14202.2|14217.1|14210.1|14217.1|14210.1|14208.8|14201.8|0
1650407700000|2022-04-19 22:35:00|14216.4|14209.4|14219.8|14212.8|14221.9|14214.9|14216.4|14209.4|0
1650408000000|2022-04-19 22:40:00|14219.4|14212.4|14215.5|14208.5|14219.7|14212.7|14214.8|14207.8|0
1650408300000|2022-04-19 22:45:00|14215.8|14208.8|14214.1|14207.1|14216.8|14209.8|14214.1|14207.1|0
1650408600000|2022-04-19 22:50:00|14213.4|14206.4|14212.5|14205.5|14214.8|14207.8|14211.2|14204.2|0
1650408900000|2022-04-19 22:55:00|14212.8|14205.8|14211.1|14204.1|14214.5|14207.5|14209.1|14202.1|0
1650409200000|2022-04-19 23:00:00|14211.8|14204.8|14205.6|14198.6|14212.5|14205.5|14202.9|14195.9|0
1650409500000|2022-04-19 23:05:00|14206.3|14199.3|14204.3|14197.3|14206.3|14199.3|14203|14196|0
1650409800000|2022-04-19 23:10:00|14204.7|14197.7|14204.4|14197.4|14205.7|14198.7|14202.2|14195.2|0
1650410100000|2022-04-19 23:15:00|14203.7|14196.7|14205|14198|14205.7|14198.7|14203|14196|0
1650410400000|2022-04-19 23:20:00|14205.3|14198.3|14205.1|14198.1|14207.8|14200.8|14205|14198|0
1650410700000|2022-04-19 23:25:00|14205.4|14198.4|14198.8|14191.8|14205.8|14198.8|14198.2|14191.2|0
1650411000000|2022-04-19 23:30:00|14199.4|14192.4|14196.7|14189.7|14201.1|14194.1|14196.7|14189.7|0
1650411300000|2022-04-19 23:35:00|14197.1|14190.1|14200.9|14193.9|14201.6|14194.6|14194|14187|0
1650411600000|2022-04-19 23:40:00|14201.2|14194.2|14207.2|14200.2|14207.2|14200.2|14201.2|14194.2|0
1650411900000|2022-04-19 23:45:00|14206.8|14199.8|14203.8|14196.8|14209.2|14202.2|14203.1|14196.1|0
1650412200000|2022-04-19 23:50:00|14204.1|14197.1|14206.5|14199.5|14208.6|14201.6|14203.1|14196.1|0
1650412500000|2022-04-19 23:55:00|14207.2|14200.2|14206.5|14199.5|14208.6|14201.6|14203.8|14196.8|0
1650412800000|2022-04-20 00:00:00|14205.8|14198.8|14200.9|14193.9|14210.5|14203.5|14197.5|14190.5|0
1650413100000|2022-04-20 00:05:00|14200.5|14193.5|14198.8|14191.8|14202.9|14195.9|14196.1|14189.1|0
1650413400000|2022-04-20 00:10:00|14199.5|14192.5|14202.2|14195.2|14205.6|14198.6|14198.2|14191.2|0
1650413700000|2022-04-20 00:15:00|14201.6|14194.6|14210.3|14205.3|14225.8|14220.8|14192.8|14187.8|76
1650414000000|2022-04-20 00:20:00|14209.8|14204.8|14218.3|14213.3|14219.3|14214.3|14207.3|14202.3|16
1650414300000|2022-04-20 00:25:00|14218.8|14213.8|14224.8|14219.8|14228.3|14223.3|14218.3|14213.3|2
1650414600000|2022-04-20 00:30:00|14225.3|14220.3|14231.8|14226.8|14235.8|14230.8|14219.8|14214.8|29
1650414900000|2022-04-20 00:35:00|14232.3|14227.3|14237.8|14232.8|14237.8|14232.8|14228.8|14223.8|4
1650415200000|2022-04-20 00:40:00|14238.3|14233.3|14229.8|14224.8|14240.3|14235.3|14228.3|14223.3|3
1650415500000|2022-04-20 00:45:00|14229.3|14224.3|14225.8|14220.8|14229.8|14224.8|14225.8|14220.8|0
1650415800000|2022-04-20 00:50:00|14226.3|14221.3|14228.3|14223.3|14232.8|14227.8|14222.8|14217.8|14
1650416100000|2022-04-20 00:55:00|14228.8|14223.8|14230.3|14225.3|14232.3|14227.3|14228.3|14223.3|2
1650416400000|2022-04-20 01:00:00|14230.8|14225.8|14233.8|14228.8|14242.3|14237.3|14230.8|14225.8|5
1650416700000|2022-04-20 01:05:00|14233.3|14228.3|14229.8|14224.8|14233.8|14228.8|14226.8|14221.8|7
1650417000000|2022-04-20 01:10:00|14229.3|14224.3|14222.8|14217.8|14233.8|14228.8|14222.8|14217.8|3
1650417300000|2022-04-20 01:15:00|14222.3|14217.3|14187.8|14182.8|14222.3|14217.3|14187.8|14182.8|9
1650417600000|2022-04-20 01:20:00|14187.3|14182.3|14191.3|14186.3|14192.8|14187.8|14186.3|14181.3|0
1650417900000|2022-04-20 01:25:00|14190.8|14185.8|14187.3|14182.3|14191.8|14186.8|14177.8|14172.8|14
1650418200000|2022-04-20 01:30:00|14186.3|14181.3|14177.8|14172.8|14192.8|14187.8|14177.3|14172.3|4
1650418500000|2022-04-20 01:35:00|14178.8|14173.8|14187.8|14182.8|14194.3|14189.3|14177.8|14172.8|11
1650418800000|2022-04-20 01:40:00|14188.3|14183.3|14184.3|14179.3|14190.8|14185.8|14184.3|14179.3|4
1650419100000|2022-04-20 01:45:00|14184.8|14179.8|14189.3|14184.3|14193.8|14188.8|14179.3|14174.3|5
1650419400000|2022-04-20 01:50:00|14188.8|14183.8|14184.8|14179.8|14190.3|14185.3|14184.8|14179.8|3
1650419700000|2022-04-20 01:55:00|14185.3|14180.3|14178.3|14173.3|14188.8|14183.8|14177.8|14172.8|0
1650420000000|2022-04-20 02:00:00|14179.3|14174.3|14180.3|14175.3|14189.3|14184.3|14176.8|14171.8|0
1650420300000|2022-04-20 02:05:00|14180.8|14175.8|14195.3|14190.3|14201.3|14196.3|14178.8|14173.8|11
1650420600000|2022-04-20 02:10:00|14194.8|14189.8|14193.3|14188.3|14199.3|14194.3|14187.8|14182.8|4
1650420900000|2022-04-20 02:15:00|14193.8|14188.8|14191.8|14186.8|14198.3|14193.3|14190.8|14185.8|2
1650421200000|2022-04-20 02:20:00|14191.3|14186.3|14191.3|14186.3|14192.8|14187.8|14188.3|14183.3|1
1650421500000|2022-04-20 02:25:00|14190.8|14185.8|14195.8|14190.8|14200.8|14195.8|14189.3|14184.3|6
1650421800000|2022-04-20 02:30:00|14196.3|14191.3|14192.3|14187.3|14197.3|14192.3|14187.8|14182.8|0
1650422100000|2022-04-20 02:35:00|14191.8|14186.8|14194.3|14189.3|14195.8|14190.8|14191.3|14186.3|0
1650422400000|2022-04-20 02:40:00|14193.3|14188.3|14188.8|14183.8|14193.3|14188.3|14188.8|14183.8|0
1650422700000|2022-04-20 02:45:00|14189.3|14184.3|14192.3|14187.3|14199.8|14194.8|14189.3|14184.3|8
1650423000000|2022-04-20 02:50:00|14191.3|14186.3|14192.3|14187.3|14194.8|14189.8|14188.3|14183.3|0
1650423300000|2022-04-20 02:55:00|14192.8|14187.8|14197.3|14192.3|14197.3|14192.3|14192.8|14187.8|6
1650423600000|2022-04-20 03:00:00|14198.8|14193.8|14201.8|14196.8|14205.8|14200.8|14198.8|14193.8|8
1650423900000|2022-04-20 03:05:00|14203.3|14198.3|14203.3|14198.3|14206.8|14201.8|14200.8|14195.8|3
1650424200000|2022-04-20 03:10:00|14203.8|14198.8|14194.3|14189.3|14204.8|14199.8|14192.3|14187.3|4
1650424500000|2022-04-20 03:15:00|14195.3|14190.3|14198.3|14193.3|14198.8|14193.8|14189.8|14184.8|2
1650424800000|2022-04-20 03:20:00|14198.8|14193.8|14200.3|14195.3|14205.8|14200.8|14196.3|14191.3|5
1650425100000|2022-04-20 03:25:00|14200.8|14195.8|14202.3|14197.3|14203.8|14198.8|14198.8|14193.8|4
1650425400000|2022-04-20 03:30:00|14200.8|14195.8|14196.3|14191.3|14200.8|14195.8|14194.8|14189.8|1
1650425700000|2022-04-20 03:35:00|14196.8|14191.8|14202.8|14197.8|14202.8|14197.8|14196.3|14191.3|2
1650426000000|2022-04-20 03:40:00|14202.3|14197.3|14201.8|14196.8|14203.3|14198.3|14201.8|14196.8|1
1650426300000|2022-04-20 03:45:00|14199.3|14194.3|14199.8|14194.8|14203.3|14198.3|14196.3|14191.3|6
1650426600000|2022-04-20 03:50:00|14200.3|14195.3|14212.8|14207.8|14213.3|14208.3|14200.3|14195.3|6
1650426900000|2022-04-20 03:55:00|14213.8|14208.8|14214.8|14209.8|14215.8|14210.8|14213.8|14208.8|1
1650427200000|2022-04-20 04:00:00|14214.3|14209.3|14208.8|14203.8|14214.3|14209.3|14208.3|14203.3|1
1650427500000|2022-04-20 04:05:00|14208.3|14203.3|14208.3|14203.3|14211.3|14206.3|14208.3|14203.3|0
1650427800000|2022-04-20 04:10:00|14208.8|14203.8|14205.3|14200.3|14209.8|14204.8|14201.8|14196.8|0
1650428100000|2022-04-20 04:15:00|14205.8|14200.8|14206.3|14201.3|14207.8|14202.8|14205.3|14200.3|0
1650428400000|2022-04-20 04:20:00|14205.8|14200.8|14213.3|14208.3|14213.8|14208.8|14203.8|14198.8|3
1650428700000|2022-04-20 04:25:00|14213.8|14208.8|14216.3|14211.3|14218.3|14213.3|14212.8|14207.8|2
1650429000000|2022-04-20 04:30:00|14217.8|14212.8|14218.8|14213.8|14219.8|14214.8|14217.3|14212.3|1
1650429300000|2022-04-20 04:35:00|14219.8|14214.8|14216.8|14211.8|14220.3|14215.3|14216.8|14211.8|0
1650429600000|2022-04-20 04:40:00|14217.8|14212.8|14222.8|14217.8|14223.3|14218.3|14217.8|14212.8|3
1650429900000|2022-04-20 04:45:00|14221.3|14216.3|14221.8|14216.8|14226.8|14221.8|14219.8|14214.8|14
1650430200000|2022-04-20 04:50:00|14221.3|14216.3|14221.3|14216.3|14221.8|14216.8|14221.3|14216.3|0
1650430500000|2022-04-20 04:55:00|14219.3|14214.3|14221.8|14216.8|14222.3|14217.3|14219.3|14214.3|1
1650430800000|2022-04-20 05:00:00|14222.3|14217.3|14203.8|14198.8|14230.8|14225.8|14198.8|14193.8|159
1650431100000|2022-04-20 05:05:00|14204.3|14199.3|14204.3|14199.3|14215.3|14210.3|14201.3|14196.3|65
1650431400000|2022-04-20 05:10:00|14203.8|14198.8|14199.8|14194.8|14203.8|14198.8|14193.3|14188.3|38
1650431700000|2022-04-20 05:15:00|14201.8|14196.8|14191.3|14186.3|14201.8|14196.8|14191.3|14186.3|33
1650432000000|2022-04-20 05:20:00|14191.8|14186.8|14196.3|14191.3|14198.8|14193.8|14189.8|14184.8|22
1650432300000|2022-04-20 05:25:00|14195.8|14190.8|14213.3|14208.3|14213.8|14208.8|14190.8|14185.8|63
1650432600000|2022-04-20 05:30:00|14212.8|14207.8|14208.3|14203.3|14222.3|14217.3|14206.3|14201.3|30
1650432900000|2022-04-20 05:35:00|14207.8|14202.8|14206.3|14201.3|14210.3|14205.3|14200.3|14195.3|16
1650433200000|2022-04-20 05:40:00|14206.8|14201.8|14227.3|14222.3|14231.3|14226.3|14206.3|14201.3|15
1650433500000|2022-04-20 05:45:00|14223.8|14218.8|14227.3|14222.3|14227.3|14222.3|14216.8|14211.8|30
1650433800000|2022-04-20 05:50:00|14227.8|14222.8|14233.3|14228.3|14239.8|14234.8|14227.8|14222.8|48
1650434100000|2022-04-20 05:55:00|14239.8|14234.8|14238.3|14233.3|14240.3|14235.3|14229.8|14224.8|58
1650434400000|2022-04-20 06:00:00|14237.2|14234.4|14215.7|14212.9|14239.7|14236.9|14212.2|14209.4|231
1650434700000|2022-04-20 06:05:00|14216.2|14213.4|14190.2|14187.4|14219.2|14216.4|14188.7|14185.9|233
1650435000000|2022-04-20 06:10:00|14189.7|14186.9|14184.7|14181.9|14194.7|14191.9|14184.2|14181.4|107
1650435300000|2022-04-20 06:15:00|14185.2|14182.4|14177.7|14174.9|14186.7|14183.9|14170.2|14167.4|223
1650435600000|2022-04-20 06:20:00|14179.2|14176.4|14181.7|14178.9|14189.7|14186.9|14172.7|14169.9|172
1650435900000|2022-04-20 06:25:00|14182.2|14179.4|14174.2|14171.4|14189.7|14186.9|14172.7|14169.9|85
1650436200000|2022-04-20 06:30:00|14174.7|14171.9|14185.7|14182.9|14186.7|14183.9|14170.7|14167.9|92
1650436500000|2022-04-20 06:35:00|14185.2|14182.4|14187.2|14184.4|14188.2|14185.4|14176.7|14173.9|90
1650436800000|2022-04-20 06:40:00|14187.7|14184.9|14180.2|14177.4|14188.2|14185.4|14177.7|14174.9|82
1650437100000|2022-04-20 06:45:00|14180.7|14177.9|14188.7|14185.9|14197.2|14194.4|14180.2|14177.4|177
1650437400000|2022-04-20 06:50:00|14188.2|14185.4|14199.2|14196.4|14204.7|14201.9|14180.2|14177.4|167
1650437700000|2022-04-20 06:55:00|14199.7|14196.9|14189.2|14186.4|14200.7|14197.9|14178.2|14175.4|174
1650438000000|2022-04-20 07:00:00|14188.5|14187.1|14165|14163.6|14195.5|14194.1|14136.5|14135.1|1689
1650438300000|2022-04-20 07:05:00|14165.5|14164.1|14204.5|14203.1|14220|14218.6|14162|14160.6|1034
1650438600000|2022-04-20 07:10:00|14204|14202.6|14213|14211.6|14229|14227.6|14202|14200.6|732
1650438900000|2022-04-20 07:15:00|14213.5|14212.1|14231.5|14230.1|14234|14232.6|14211|14209.6|532
1650439200000|2022-04-20 07:20:00|14231|14229.6|14211|14209.6|14233.5|14232.1|14194.5|14193.1|705
1650439500000|2022-04-20 07:25:00|14210.5|14209.1|14213|14211.6|14222|14220.6|14197|14195.6|444
1650439800000|2022-04-20 07:30:00|14212.5|14211.1|14220|14218.6|14229.5|14228.1|14211|14209.6|397
1650440100000|2022-04-20 07:35:00|14219.5|14218.1|14219|14217.6|14228|14226.6|14207.5|14206.1|213
1650440400000|2022-04-20 07:40:00|14218.5|14217.1|14211|14209.6|14227.1|14225.7|14208|14206.6|282
1650440700000|2022-04-20 07:45:00|14211.5|14210.1|14201|14199.6|14213.5|14212.1|14199.5|14198.1|284
1650441000000|2022-04-20 07:50:00|14201.5|14200.1|14208|14206.6|14215.5|14214.1|14200|14198.6|317
1650441300000|2022-04-20 07:55:00|14207.5|14206.1|14198.5|14197.1|14209.5|14208.1|14197|14195.6|318
1650441600000|2022-04-20 08:00:00|14198|14196.6|14185.5|14184.1|14200|14198.6|14179|14177.6|380
1650441900000|2022-04-20 08:05:00|14185|14183.6|14190.5|14189.1|14192|14190.6|14177|14175.6|235
1650442200000|2022-04-20 08:10:00|14190|14188.6|14186.5|14185.1|14194.5|14193.1|14180.5|14179.1|213
1650442500000|2022-04-20 08:15:00|14186|14184.6|14190|14188.6|14198.5|14197.1|14180|14178.6|217
1650442800000|2022-04-20 08:20:00|14189.5|14188.1|14202.5|14201.1|14202.5|14201.1|14186.5|14185.1|271
1650443100000|2022-04-20 08:25:00|14202|14200.6|14200.5|14199.1|14203|14201.6|14192.5|14191.1|172
1650443400000|2022-04-20 08:30:00|14201|14199.6|14208|14206.6|14208|14206.6|14193|14191.6|197
1650443700000|2022-04-20 08:35:00|14207.5|14206.1|14210|14208.6|14222|14220.6|14207.5|14206.1|368
1650444000000|2022-04-20 08:40:00|14211|14209.6|14215.5|14214.1|14220.5|14219.1|14202|14200.6|328
1650444300000|2022-04-20 08:45:00|14215|14213.6|14202|14200.6|14215.5|14214.1|14199|14197.6|134
1650444600000|2022-04-20 08:50:00|14202.5|14201.1|14199.5|14198.1|14203|14201.6|14192.5|14191.1|248
1650444900000|2022-04-20 08:55:00|14199|14197.6|14214.5|14213.1|14221|14219.6|14191.5|14190.1|457
1650445200000|2022-04-20 09:00:00|14215|14213.6|14242.5|14241.1|14247|14245.6|14215|14213.6|695
1650445500000|2022-04-20 09:05:00|14242|14240.6|14248.5|14247.1|14256|14254.6|14237|14235.6|459
1650445800000|2022-04-20 09:10:00|14249|14247.6|14234.5|14233.1|14256.5|14255.1|14230|14228.6|455
1650446100000|2022-04-20 09:15:00|14233.5|14232.1|14255|14253.6|14257|14255.6|14227.5|14226.1|430
1650446400000|2022-04-20 09:20:00|14256.5|14255.1|14272.5|14271.1|14274.5|14273.1|14255.5|14254.1|460
1650446700000|2022-04-20 09:25:00|14273|14271.6|14278|14276.6|14289|14287.6|14271|14269.6|550
1650447000000|2022-04-20 09:30:00|14277.5|14276.1|14280|14278.6|14280.5|14279.1|14268.5|14267.1|393
1650447300000|2022-04-20 09:35:00|14280.5|14279.1|14280.5|14279.1|14287|14285.6|14268|14266.6|858
1650447600000|2022-04-20 09:40:00|14280|14278.6|14305|14303.6|14307.5|14306.1|14279.5|14278.1|672
1650447900000|2022-04-20 09:45:00|14304.5|14303.1|14312|14310.6|14330|14328.6|14301.5|14300.1|1013
1650448200000|2022-04-20 09:50:00|14311.5|14310.1|14319.5|14318.1|14324|14322.6|14306|14304.6|405
1650448500000|2022-04-20 09:55:00|14319|14317.6|14313.5|14312.1|14322.5|14321.1|14300|14298.6|588
1650448800000|2022-04-20 10:00:00|14313|14311.6|14311.5|14310.1|14321|14319.6|14308|14306.6|340
1650449100000|2022-04-20 10:05:00|14312|14310.6|14328.5|14327.1|14329|14327.6|14307|14305.6|350
1650449400000|2022-04-20 10:10:00|14329|14327.6|14329.5|14328.1|14332|14330.6|14326|14324.6|264
1650449700000|2022-04-20 10:15:00|14329|14327.6|14317|14315.6|14336.5|14335.1|14316|14314.6|403
1650450000000|2022-04-20 10:20:00|14316.5|14315.1|14322|14320.6|14325|14323.6|14313|14311.6|269
1650450300000|2022-04-20 10:25:00|14323|14321.6|14328|14326.6|14333|14331.6|14323|14321.6|286
1650450600000|2022-04-20 10:30:00|14328.5|14327.1|14337.5|14336.1|14346|14344.6|14327.5|14326.1|598
1650450900000|2022-04-20 10:35:00|14337|14335.6|14330|14328.6|14337|14335.6|14325.5|14324.1|250
1650451200000|2022-04-20 10:40:00|14330.5|14329.1|14328.5|14327.1|14331|14329.6|14325|14323.6|175
1650451500000|2022-04-20 10:45:00|14328|14326.6|14310.5|14309.1|14332.5|14331.1|14310.5|14309.1|392
1650451800000|2022-04-20 10:50:00|14311|14309.6|14329|14327.6|14329|14327.6|14308|14306.6|227
1650452100000|2022-04-20 10:55:00|14328.5|14327.1|14325.5|14324.1|14328.5|14327.1|14320.5|14319.1|173
1650452400000|2022-04-20 11:00:00|14325|14323.6|14324.5|14323.1|14326|14324.6|14310|14308.6|353
1650452700000|2022-04-20 11:05:00|14324|14322.6|14310.5|14309.1|14324.5|14323.1|14308|14306.6|171
1650453000000|2022-04-20 11:10:00|14310|14308.6|14304.5|14303.1|14314|14312.6|14299.5|14298.1|229
1650453300000|2022-04-20 11:15:00|14305|14303.6|14302.5|14301.1|14309.5|14308.1|14297.5|14296.1|173
1650453600000|2022-04-20 11:20:00|14302|14300.6|14303.5|14302.1|14305.5|14304.1|14296.5|14295.1|147
1650453900000|2022-04-20 11:25:00|14303|14301.6|14314.5|14313.1|14315.5|14314.1|14301.5|14300.1|238
1650454200000|2022-04-20 11:30:00|14314|14312.6|14298|14296.6|14314|14312.6|14297|14295.6|132
1650454500000|2022-04-20 11:35:00|14298.5|14297.1|14301.5|14300.1|14302|14300.6|14292.5|14291.1|196
1650454800000|2022-04-20 11:40:00|14300.5|14299.1|14294.5|14293.1|14302.5|14301.1|14292|14290.6|83
1650455100000|2022-04-20 11:45:00|14295|14293.6|14308.5|14307.1|14309|14307.6|14294.5|14293.1|134
1650455400000|2022-04-20 11:50:00|14309|14307.6|14316.5|14315.1|14332.5|14331.1|14307.5|14306.1|410
1650455700000|2022-04-20 11:55:00|14320|14318.6|14328.5|14327.1|14335.5|14334.1|14318|14316.6|454
1650456000000|2022-04-20 12:00:00|14328|14326.6|14334.5|14333.1|14335.5|14334.1|14325|14323.6|212
1650456300000|2022-04-20 12:05:00|14334|14332.6|14329.5|14328.1|14336.5|14335.1|14320|14318.6|218
1650456600000|2022-04-20 12:10:00|14330|14328.6|14318|14316.6|14331|14329.6|14318|14316.6|133
1650456900000|2022-04-20 12:15:00|14318.5|14317.1|14314.5|14313.1|14321|14319.6|14310|14308.6|216
1650457200000|2022-04-20 12:20:00|14312.5|14311.1|14306|14304.6|14319.5|14318.1|14305.5|14304.1|164
1650457500000|2022-04-20 12:25:00|14305.5|14304.1|14322.5|14321.1|14324.5|14323.1|14300|14298.6|248
1650457800000|2022-04-20 12:30:00|14323.5|14322.1|14326.5|14325.1|14330.5|14329.1|14319|14317.6|316
1650458100000|2022-04-20 12:35:00|14327|14325.6|14334|14332.6|14334|14332.6|14326|14324.6|163
1650458400000|2022-04-20 12:40:00|14333.5|14332.1|14325.5|14324.1|14340.5|14339.1|14324.5|14323.1|210
1650458700000|2022-04-20 12:45:00|14326|14324.6|14327.5|14326.1|14329.5|14328.1|14320.5|14319.1|136
1650459000000|2022-04-20 12:50:00|14327|14325.6|14335.5|14334.1|14336|14334.6|14320|14318.6|168
1650459300000|2022-04-20 12:55:00|14335|14333.6|14340.5|14339.1|14345|14343.6|14332|14330.6|292
1650459600000|2022-04-20 13:00:00|14340|14338.6|14330.5|14329.1|14341|14339.6|14327.5|14326.1|225
1650459900000|2022-04-20 13:05:00|14331|14329.6|14318.5|14317.1|14334.5|14333.1|14318.5|14317.1|237
1650460200000|2022-04-20 13:10:00|14319|14317.6|14309.5|14308.1|14323|14321.6|14309|14307.6|231
1650460500000|2022-04-20 13:15:00|14310|14308.6|14307.5|14306.1|14311.5|14310.1|14304|14302.6|255
1650460800000|2022-04-20 13:20:00|14308|14306.6|14315.5|14314.1|14315.5|14314.1|14304|14302.6|180
1650461100000|2022-04-20 13:25:00|14316|14314.6|14320|14318.6|14320.5|14319.1|14309|14307.6|255
1650461400000|2022-04-20 13:30:00|14320.5|14319.1|14315|14313.6|14325|14323.6|14308|14306.6|749
1650461700000|2022-04-20 13:35:00|14314.5|14313.1|14346.5|14345.1|14355.5|14354.1|14312.5|14311.1|867
1650462000000|2022-04-20 13:40:00|14347|14345.6|14325.5|14324.1|14349.5|14348.1|14323|14321.6|439
1650462300000|2022-04-20 13:45:00|14325|14323.6|14324.5|14323.1|14330.5|14329.1|14315|14313.6|432
1650462600000|2022-04-20 13:50:00|14324|14322.6|14331.5|14330.1|14333.5|14332.1|14318.5|14317.1|426
1650462900000|2022-04-20 13:55:00|14331|14329.6|14323.5|14322.1|14332.5|14331.1|14314|14312.6|276
1650463200000|2022-04-20 14:00:00|14322.5|14321.1|14328.5|14327.1|14331.5|14330.1|14315|14313.6|342
1650463500000|2022-04-20 14:05:00|14329.5|14328.1|14329.5|14328.1|14331|14329.6|14314|14312.6|233
1650463800000|2022-04-20 14:10:00|14330.4|14329|14342.4|14341|14347.9|14346.5|14327.9|14326.5|464
1650464100000|2022-04-20 14:15:00|14342.9|14341.5|14340.4|14339|14350.9|14349.5|14338.9|14337.5|417
1650464400000|2022-04-20 14:20:00|14340.9|14339.5|14335.9|14334.5|14354.4|14353|14331.4|14330|344
1650464700000|2022-04-20 14:25:00|14336.4|14335|14342.4|14341|14343.9|14342.5|14332.4|14331|264
1650465000000|2022-04-20 14:30:00|14341.9|14340.5|14346.4|14345|14349.9|14348.5|14331.4|14330|323
1650465300000|2022-04-20 14:35:00|14346.9|14345.5|14353.4|14352|14354.4|14353|14342.9|14341.5|313
1650465600000|2022-04-20 14:40:00|14353.9|14352.5|14354.4|14353|14359.9|14358.5|14350.9|14349.5|479
1650465900000|2022-04-20 14:45:00|14354.9|14353.5|14342.9|14341.5|14356.9|14355.5|14341.9|14340.5|321
1650466200000|2022-04-20 14:50:00|14343.4|14342|14359.9|14358.5|14359.9|14358.5|14340.4|14339|335
1650466500000|2022-04-20 14:55:00|14357.4|14356|14349.4|14348|14360.9|14359.5|14346.9|14345.5|343
1650466800000|2022-04-20 15:00:00|14349.9|14348.5|14338.9|14337.5|14351.4|14350|14338.9|14337.5|578
1650467100000|2022-04-20 15:05:00|14338.4|14337|14337.9|14336.5|14344.9|14343.5|14335.9|14334.5|769
1650467400000|2022-04-20 15:10:00|14336.9|14335.5|14349.4|14348|14350.4|14349|14334.9|14333.5|623
1650467700000|2022-04-20 15:15:00|14348.9|14347.5|14337.9|14336.5|14349.9|14348.5|14335.9|14334.5|338
1650468000000|2022-04-20 15:20:00|14338.4|14337|14339.9|14338.5|14346.9|14345.5|14337.4|14336|386
1650468300000|2022-04-20 15:25:00|14338.9|14337.5|14351.4|14350|14354.4|14353|14336.9|14335.5|671
1650468600000|2022-04-20 15:30:00|14350.9|14349.5|14363.6|14360.8|14381.1|14378.3|14346.6|14343.8|1673
1650468900000|2022-04-20 15:35:00|14363.1|14360.3|14371.6|14368.8|14380.6|14377.8|14363.1|14360.3|476
1650469200000|2022-04-20 15:40:00|14371.1|14368.3|14376.6|14373.8|14379.6|14376.8|14369.6|14366.8|272
1650469500000|2022-04-20 15:45:00|14377.1|14374.3|14371.1|14368.3|14379.6|14376.8|14363.1|14360.3|357
1650469800000|2022-04-20 15:50:00|14371.6|14368.8|14358.1|14355.3|14372.6|14369.8|14353.1|14350.3|175
1650470100000|2022-04-20 15:55:00|14357.6|14354.8|14362.6|14359.8|14369.6|14366.8|14356.1|14353.3|157
1650470400000|2022-04-20 16:00:00|14362.1|14359.3|14369.1|14366.3|14370.6|14367.8|14361.1|14358.3|185
1650470700000|2022-04-20 16:05:00|14368.6|14365.8|14356.1|14353.3|14374.1|14371.3|14350.1|14347.3|141
1650471000000|2022-04-20 16:10:00|14355.6|14352.8|14341.1|14338.3|14357.1|14354.3|14340.6|14337.8|211
1650471300000|2022-04-20 16:15:00|14341.6|14338.8|14345.1|14342.3|14345.6|14342.8|14338.1|14335.3|185
1650471600000|2022-04-20 16:20:00|14344.6|14341.8|14349.1|14346.3|14350.1|14347.3|14343.6|14340.8|135
1650471900000|2022-04-20 16:25:00|14349.6|14346.8|14351.1|14348.3|14351.1|14348.3|14342.6|14339.8|98
1650472200000|2022-04-20 16:30:00|14350.6|14347.8|14361.1|14358.3|14365.1|14362.3|14347.1|14344.3|106
1650472500000|2022-04-20 16:35:00|14360.6|14357.8|14368.1|14365.3|14372.6|14369.8|14358.6|14355.8|91
1650472800000|2022-04-20 16:40:00|14367.6|14364.8|14363.1|14360.3|14367.6|14364.8|14360.6|14357.8|153
1650473100000|2022-04-20 16:45:00|14363.6|14360.8|14369.1|14366.3|14372.1|14369.3|14363.1|14360.3|91
1650473400000|2022-04-20 16:50:00|14369.6|14366.8|14373.6|14370.8|14378.6|14375.8|14368.6|14365.8|134
1650473700000|2022-04-20 16:55:00|14374.1|14371.3|14373.1|14370.3|14376.6|14373.8|14369.1|14366.3|60
1650474000000|2022-04-20 17:00:00|14372.6|14369.8|14376.1|14373.3|14378.6|14375.8|14371.6|14368.8|119
1650474300000|2022-04-20 17:05:00|14376.6|14373.8|14367.6|14364.8|14377.6|14374.8|14363.1|14360.3|103
1650474600000|2022-04-20 17:10:00|14366.1|14363.3|14373.1|14370.3|14378.6|14375.8|14365.6|14362.8|105
1650474900000|2022-04-20 17:15:00|14373.6|14370.8|14367.1|14364.3|14378.6|14375.8|14363.1|14360.3|81
1650475200000|2022-04-20 17:20:00|14366.6|14363.8|14369.1|14366.3|14374.6|14371.8|14363.6|14360.8|47
1650475500000|2022-04-20 17:25:00|14368.6|14365.8|14365.1|14362.3|14371.1|14368.3|14361.1|14358.3|93
1650475800000|2022-04-20 17:30:00|14364.6|14361.8|14364.1|14361.3|14367.6|14364.8|14357.1|14354.3|80
1650476100000|2022-04-20 17:35:00|14364.6|14361.8|14365.1|14362.3|14367.6|14364.8|14362.6|14359.8|23
1650476400000|2022-04-20 17:40:00|14364.6|14361.8|14375.1|14372.3|14377.6|14374.8|14363.1|14360.3|43
1650476700000|2022-04-20 17:45:00|14375.6|14372.8|14368.1|14365.3|14381.1|14378.3|14368.1|14365.3|82
1650477000000|2022-04-20 17:50:00|14367.6|14364.8|14363.1|14360.3|14370.6|14367.8|14362.6|14359.8|24
1650477300000|2022-04-20 17:55:00|14362.6|14359.8|14366.6|14363.8|14368.1|14365.3|14360.1|14357.3|57
1650477600000|2022-04-20 18:00:00|14366.1|14363.3|14367.6|14364.8|14374.1|14371.3|14361.1|14358.3|66
1650477900000|2022-04-20 18:05:00|14368.1|14365.3|14367.1|14364.3|14369.6|14366.8|14363.6|14360.8|40
1650478200000|2022-04-20 18:10:00|14366.6|14363.8|14358.1|14355.3|14368.6|14365.8|14355.6|14352.8|38
1650478500000|2022-04-20 18:15:00|14358.6|14355.8|14342.1|14339.3|14360.6|14357.8|14340.6|14337.8|88
1650478800000|2022-04-20 18:20:00|14341.6|14338.8|14339.1|14336.3|14344.1|14341.3|14335.6|14332.8|103
1650479100000|2022-04-20 18:25:00|14339.6|14336.8|14332.1|14329.3|14340.1|14337.3|14331.1|14328.3|138
1650479400000|2022-04-20 18:30:00|14331.6|14328.8|14327.6|14324.8|14333.6|14330.8|14325.1|14322.3|136
1650479700000|2022-04-20 18:35:00|14327.1|14324.3|14316.1|14313.3|14327.6|14324.8|14315.1|14312.3|198
1650480000000|2022-04-20 18:40:00|14315.6|14312.8|14317.6|14314.8|14320.6|14317.8|14314.1|14311.3|88
1650480300000|2022-04-20 18:45:00|14317.1|14314.3|14325.1|14322.3|14329.1|14326.3|14313.6|14310.8|117
1650480600000|2022-04-20 18:50:00|14325.6|14322.8|14303.1|14300.3|14326.1|14323.3|14300.6|14297.8|190
1650480900000|2022-04-20 18:55:00|14302.6|14299.8|14312.1|14309.3|14314.6|14311.8|14297.6|14294.8|173
1650481200000|2022-04-20 19:00:00|14311.6|14308.8|14321.1|14318.3|14328.6|14325.8|14309.1|14306.3|176
1650481500000|2022-04-20 19:05:00|14321.6|14318.8|14322.6|14319.8|14324.6|14321.8|14313.6|14310.8|73
1650481800000|2022-04-20 19:10:00|14323.1|14320.3|14336.6|14333.8|14338.6|14335.8|14319.6|14316.8|129
1650482100000|2022-04-20 19:15:00|14336.1|14333.3|14334.1|14331.3|14341.6|14338.8|14331.6|14328.8|80
1650482400000|2022-04-20 19:20:00|14334.6|14331.8|14335.1|14332.3|14336.6|14333.8|14327.1|14324.3|58
1650482700000|2022-04-20 19:25:00|14335.6|14332.8|14338.6|14335.8|14347.6|14344.8|14334.6|14331.8|92
1650483000000|2022-04-20 19:30:00|14339.1|14336.3|14330.1|14327.3|14344.6|14341.8|14329.6|14326.8|90
1650483300000|2022-04-20 19:35:00|14330.6|14327.8|14337.1|14334.3|14341.6|14338.8|14326.6|14323.8|70
1650483600000|2022-04-20 19:40:00|14336.6|14333.8|14344.1|14341.3|14345.1|14342.3|14334.6|14331.8|84
1650483900000|2022-04-20 19:45:00|14344.6|14341.8|14351.6|14348.8|14360.6|14357.8|14344.1|14341.3|190
1650484200000|2022-04-20 19:50:00|14352.1|14349.3|14341.6|14338.8|14358.1|14355.3|14332.1|14329.3|267
1650484500000|2022-04-20 19:55:00|14342.1|14339.3|14339.6|14336.8|14349.1|14346.3|14314.1|14311.3|568
1650484800000|2022-04-20 20:00:00|14343.3|14336.3|14365.4|14358.4|14371|14364|14339.1|14332.1|754
1650485100000|2022-04-20 20:05:00|14364.7|14357.7|14368.1|14361.1|14381.1|14374.1|14339.1|14332.1|0
1650485400000|2022-04-20 20:10:00|14368.8|14361.8|14366.9|14359.9|14371.4|14364.4|14363.3|14356.3|0
1650485700000|2022-04-20 20:15:00|14366.5|14359.5|14360.2|14353.2|14370.3|14363.3|14359.2|14352.2|0
1650486000000|2022-04-20 20:20:00|14360.5|14353.5|14358.9|14351.9|14361.7|14354.7|14356.2|14349.2|0
1650486300000|2022-04-20 20:25:00|14358.6|14351.6|14360.8|14353.8|14362.8|14355.8|14356.9|14349.9|0
1650486600000|2022-04-20 20:30:00|14360.5|14353.5|14369.9|14362.9|14371.9|14364.9|14360.1|14353.1|0
1650486900000|2022-04-20 20:35:00|14369.7|14362.7|14371|14364|14371.9|14364.9|14368.5|14361.5|0
1650487200000|2022-04-20 20:40:00|14371.7|14364.7|14370.2|14363.2|14371.7|14364.7|14368.9|14361.9|0
1650487500000|2022-04-20 20:45:00|14369.6|14362.6|14374.9|14367.9|14374.9|14367.9|14368.9|14361.9|0
1650487800000|2022-04-20 20:50:00|14374.5|14367.5|14375.2|14368.2|14375.9|14368.9|14374.5|14367.5|0
1650488100000|2022-04-20 20:55:00|14375.9|14368.9|14373.7|14366.7|14376.7|14369.7|14373.3|14366.3|0
1650488400000|2022-04-20 21:00:00|14373.2|14366.2|14372.9|14365.9|14373.6|14366.6|14372.2|14365.2|0
1650488700000|2022-04-20 21:05:00|14372.8|14365.8|14374.7|14367.7|14375.2|14368.2|14372.6|14365.6|8
1650489000000|2022-04-20 21:10:00|14374.6|14367.6|14375.6|14368.6|14376.1|14369.1|14374.5|14367.5|4
1650489300000|2022-04-20 21:15:00|14375.5|14368.5|14374.5|14367.5|14375.6|14368.6|14371.8|14364.8|0
1650489600000|2022-04-20 21:20:00|14374.3|14367.3|14374.7|14367.7|14374.8|14367.8|14374|14367|0
1650489900000|2022-04-20 21:25:00|14374.4|14367.4|14375.4|14368.4|14375.4|14368.4|14372.6|14365.6|0
1650490200000|2022-04-20 21:30:00|14375.6|14368.6|14376.7|14369.7|14376.7|14369.7|14375.5|14368.5|0
1650490500000|2022-04-20 21:35:00|14377.3|14370.3|14376.1|14369.1|14377.3|14370.3|14375.7|14368.7|0
1650490800000|2022-04-20 21:40:00|14376.2|14369.2|14375|14368|14376.2|14369.2|14374.5|14367.5|0
1650491100000|2022-04-20 21:45:00|14374.6|14367.6|14373.7|14366.7|14374.7|14367.7|14373.7|14366.7|0
1650491400000|2022-04-20 21:50:00|14373.6|14366.6|14372.4|14365.4|14373.6|14366.6|14372.1|14365.1|0
1650491700000|2022-04-20 21:55:00|14372.5|14365.5|14371.6|14364.6|14372.5|14365.5|14371.6|14364.6|0
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14374.4|14367.4|14377.8|14370.8|14368.5|14361.5|0
1650492300000|2022-04-20 22:05:00|14374|14367|14376.9|14369.9|14379.8|14372.8|14373|14366|0
1650492600000|2022-04-20 22:10:00|14377.6|14370.6|14372.7|14365.7|14378.3|14371.3|14371.4|14364.4|0
1650492900000|2022-04-20 22:15:00|14373.4|14366.4|14373.4|14366.4|14377.2|14370.2|14373.4|14366.4|0
1650493200000|2022-04-20 22:20:00|14373.8|14366.8|14376.9|14369.9|14378.2|14371.2|14373.8|14366.8|0
1650493500000|2022-04-20 22:25:00|14376.2|14369.2|14374.2|14367.2|14377|14370|14374.1|14367.1|0
1650493800000|2022-04-20 22:30:00|14374.9|14367.9|14382.2|14375.2|14382.5|14375.5|14374.2|14367.2|0
1650494100000|2022-04-20 22:35:00|14381.8|14374.8|14383.9|14376.9|14384.6|14377.6|14381.2|14374.2|0
1650494400000|2022-04-20 22:40:00|14383.3|14376.3|14378.4|14371.4|14384.2|14377.2|14377.7|14370.7|0
1650494700000|2022-04-20 22:45:00|14377.7|14370.7|14372.1|14365.1|14378.4|14371.4|14368|14361|0
1650495000000|2022-04-20 22:50:00|14372.8|14365.8|14373.5|14366.5|14377.6|14370.6|14372.8|14365.8|0
1650495300000|2022-04-20 22:55:00|14372.8|14365.8|14371.5|14364.5|14375.5|14368.5|14371.1|14364.1|0
1650495600000|2022-04-20 23:00:00|14370.8|14363.8|14372.8|14365.8|14373.5|14366.5|14370.7|14363.7|0
1650495900000|2022-04-20 23:05:00|14372.1|14365.1|14372|14365|14374.1|14367.1|14372|14365|0
1650496200000|2022-04-20 23:10:00|14371.9|14364.9|14369.9|14362.9|14373.3|14366.3|14369|14362|0
1650496500000|2022-04-20 23:15:00|14369.5|14362.5|14372.7|14365.7|14372.7|14365.7|14369.2|14362.2|0
1650496800000|2022-04-20 23:20:00|14372.3|14365.3|14370.9|14363.9|14372.3|14365.3|14369.9|14362.9|0
1650497100000|2022-04-20 23:25:00|14371.3|14364.3|14373.9|14366.9|14373.9|14366.9|14371.3|14364.3|0
1650497400000|2022-04-20 23:30:00|14374.6|14367.6|14374.8|14367.8|14375.3|14368.3|14372.7|14365.7|0
1650497700000|2022-04-20 23:35:00|14375.4|14368.4|14375.5|14368.5|14376.8|14369.8|14374.1|14367.1|0
1650498000000|2022-04-20 23:40:00|14376.2|14369.2|14380.1|14373.1|14380.8|14373.8|14375.5|14368.5|0
1650498300000|2022-04-20 23:45:00|14380.8|14373.8|14381.4|14374.4|14381.4|14374.4|14377.3|14370.3|0
1650498600000|2022-04-20 23:50:00|14382.1|14375.1|14380.6|14373.6|14383.4|14376.4|14379.9|14372.9|0
1650498900000|2022-04-20 23:55:00|14380.3|14373.3|14377.1|14370.1|14381.2|14374.2|14376.4|14369.4|0
1650499200000|2022-04-21 00:00:00|14376.4|14369.4|14380.5|14373.5|14385.8|14378.8|14376.2|14369.2|0
1650499500000|2022-04-21 00:05:00|14380.1|14373.1|14382.4|14375.4|14385.4|14378.4|14379.8|14372.8|0
1650499800000|2022-04-21 00:10:00|14383.1|14376.1|14378.4|14371.4|14383.8|14376.8|14378.4|14371.4|0
1650500100000|2022-04-21 00:15:00|14377.7|14370.7|14378.7|14373.7|14383.2|14378.2|14365.2|14360.2|61
1650500400000|2022-04-21 00:20:00|14378.2|14373.2|14373.2|14368.2|14378.2|14373.2|14370.2|14365.2|26
1650500700000|2022-04-21 00:25:00|14373.7|14368.7|14373.2|14368.2|14377.7|14372.7|14373.2|14368.2|2
1650501000000|2022-04-21 00:30:00|14374.2|14369.2|14379.7|14374.7|14381.2|14376.2|14373.2|14368.2|5
1650501300000|2022-04-21 00:35:00|14380.2|14375.2|14373.7|14368.7|14380.2|14375.2|14370.7|14365.7|14
1650501600000|2022-04-21 00:40:00|14374.2|14369.2|14383.7|14378.7|14384.2|14379.2|14373.7|14368.7|22
1650501900000|2022-04-21 00:45:00|14384.2|14379.2|14375.2|14370.2|14385.2|14380.2|14374.2|14369.2|49
1650502200000|2022-04-21 00:50:00|14373.7|14368.7|14375.2|14370.2|14375.2|14370.2|14372.7|14367.7|1
1650502500000|2022-04-21 00:55:00|14375.7|14370.7|14380.7|14375.7|14382.7|14377.7|14374.2|14369.2|2
1650502800000|2022-04-21 01:00:00|14381.2|14376.2|14380.2|14375.2|14383.2|14378.2|14378.7|14373.7|4
1650503100000|2022-04-21 01:05:00|14379.7|14374.7|14376.2|14371.2|14380.7|14375.7|14375.2|14370.2|0
1650503400000|2022-04-21 01:10:00|14375.7|14370.7|14375.7|14370.7|14376.2|14371.2|14374.7|14369.7|0
1650503700000|2022-04-21 01:15:00|14376.7|14371.7|14380.2|14375.2|14387.2|14382.2|14375.7|14370.7|71
1650504000000|2022-04-21 01:20:00|14380.7|14375.7|14374.7|14369.7|14382.7|14377.7|14373.7|14368.7|5
1650504300000|2022-04-21 01:25:00|14374.2|14369.2|14376.2|14371.2|14376.7|14371.7|14371.2|14366.2|4
1650504600000|2022-04-21 01:30:00|14375.7|14370.7|14379.7|14374.7|14380.7|14375.7|14375.2|14370.2|6
1650504900000|2022-04-21 01:35:00|14380.2|14375.2|14387.7|14382.7|14388.2|14383.2|14380.2|14375.2|5
1650505200000|2022-04-21 01:40:00|14386.7|14381.7|14396.7|14391.7|14399.2|14394.2|14386.7|14381.7|31
1650505500000|2022-04-21 01:45:00|14397.2|14392.2|14398.2|14393.2|14398.7|14393.7|14393.7|14388.7|7
1650505800000|2022-04-21 01:50:00|14397.7|14392.7|14399.7|14394.7|14402.7|14397.7|14394.2|14389.2|17
1650506100000|2022-04-21 01:55:00|14400.2|14395.2|14400.2|14395.2|14402.7|14397.7|14397.7|14392.7|49
1650506400000|2022-04-21 02:00:00|14399.7|14394.7|14400.2|14395.2|14400.2|14395.2|14397.2|14392.2|6
1650506700000|2022-04-21 02:05:00|14400.7|14395.7|14408.2|14403.2|14412.7|14407.7|14400.7|14395.7|50
1650507000000|2022-04-21 02:10:00|14408.7|14403.7|14411.2|14406.2|14413.7|14408.7|14408.7|14403.7|7
1650507300000|2022-04-21 02:15:00|14414.7|14409.7|14413.7|14408.7|14417.2|14412.2|14412.7|14407.7|8
1650507600000|2022-04-21 02:20:00|14411.7|14406.7|14409.2|14404.2|14411.7|14406.7|14406.7|14401.7|10
1650507900000|2022-04-21 02:25:00|14408.7|14403.7|14406.7|14401.7|14408.7|14403.7|14406.2|14401.2|0
1650508200000|2022-04-21 02:30:00|14406.2|14401.2|14406.2|14401.2|14407.2|14402.2|14404.2|14399.2|3
1650508500000|2022-04-21 02:35:00|14404.7|14399.7|14399.2|14394.2|14406.2|14401.2|14399.2|14394.2|5
1650508800000|2022-04-21 02:40:00|14399.7|14394.7|14403.2|14398.2|14403.2|14398.2|14398.2|14393.2|1
1650509100000|2022-04-21 02:45:00|14402.2|14397.2|14399.7|14394.7|14403.2|14398.2|14398.2|14393.2|3
1650509400000|2022-04-21 02:50:00|14400.2|14395.2|14397.2|14392.2|14400.2|14395.2|14396.7|14391.7|1
1650509700000|2022-04-21 02:55:00|14397.7|14392.7|14397.2|14392.2|14397.7|14392.7|14392.7|14387.7|0
1650510000000|2022-04-21 03:00:00|14397.7|14392.7|14397.2|14392.2|14403.2|14398.2|14396.7|14391.7|8
1650510300000|2022-04-21 03:05:00|14398.2|14393.2|14400.7|14395.7|14400.7|14395.7|14397.7|14392.7|2
1650510600000|2022-04-21 03:10:00|14401.2|14396.2|14397.2|14392.2|14402.7|14397.7|14395.2|14390.2|0
1650510900000|2022-04-21 03:15:00|14396.7|14391.7|14396.2|14391.2|14398.2|14393.2|14394.7|14389.7|0
1650511200000|2022-04-21 03:20:00|14395.7|14390.7|14391.2|14386.2|14395.7|14390.7|14383.7|14378.7|12
1650511500000|2022-04-21 03:25:00|14390.7|14385.7|14392.7|14387.7|14394.2|14389.2|14390.2|14385.2|2
1650511800000|2022-04-21 03:30:00|14391.7|14386.7|14394.2|14389.2|14397.2|14392.2|14391.7|14386.7|8
1650512100000|2022-04-21 03:35:00|14394.7|14389.7|14389.2|14384.2|14396.2|14391.2|14388.7|14383.7|4
1650512400000|2022-04-21 03:40:00|14389.7|14384.7|14390.7|14385.7|14392.2|14387.2|14389.7|14384.7|0
1650512700000|2022-04-21 03:45:00|14391.7|14386.7|14393.2|14388.2|14394.2|14389.2|14391.7|14386.7|0
1650513000000|2022-04-21 03:50:00|14392.7|14387.7|14381.2|14376.2|14392.7|14387.7|14381.2|14376.2|5
1650513300000|2022-04-21 03:55:00|14380.7|14375.7|14380.2|14375.2|14380.7|14375.7|14377.2|14372.2|0
1650513600000|2022-04-21 04:00:00|14378.2|14373.2|14379.2|14374.2|14380.2|14375.2|14376.7|14371.7|1
1650513900000|2022-04-21 04:05:00|14379.7|14374.7|14384.7|14379.7|14384.7|14379.7|14379.2|14374.2|0
1650514200000|2022-04-21 04:10:00|14385.2|14380.2|14389.2|14384.2|14389.2|14384.2|14385.2|14380.2|2
1650514500000|2022-04-21 04:15:00|14389.7|14384.7|14389.7|14384.7|14389.7|14384.7|14385.2|14380.2|2
1650514800000|2022-04-21 04:20:00|14389.2|14384.2|14387.2|14382.2|14390.2|14385.2|14386.2|14381.2|3
1650515100000|2022-04-21 04:25:00|14386.7|14381.7|14386.7|14381.7|14388.2|14383.2|14384.2|14379.2|0
1650515400000|2022-04-21 04:30:00|14387.2|14382.2|14387.2|14382.2|14389.2|14384.2|14386.7|14381.7|0
1650515700000|2022-04-21 04:35:00|14387.7|14382.7|14390.2|14385.2|14390.7|14385.7|14386.2|14381.2|1
1650516000000|2022-04-21 04:40:00|14389.2|14384.2|14391.7|14386.7|14391.7|14386.7|14388.7|14383.7|0
1650516300000|2022-04-21 04:45:00|14392.2|14387.2|14395.2|14390.2|14397.7|14392.7|14391.7|14386.7|3
1650516600000|2022-04-21 04:50:00|14394.7|14389.7|14398.2|14393.2|14401.2|14396.2|14394.7|14389.7|4
1650516900000|2022-04-21 04:55:00|14399.2|14394.2|14399.2|14394.2|14399.2|14394.2|14399.2|14394.2|1
1650517200000|2022-04-21 05:00:00|14398.7|14393.7|14389.2|14384.2|14398.7|14393.7|14386.2|14381.2|15
1650517500000|2022-04-21 05:05:00|14388.7|14383.7|14397.7|14392.7|14408.7|14403.7|14388.7|14383.7|6
1650517800000|2022-04-21 05:10:00|14397.2|14392.2|14421.2|14416.2|14425.7|14420.7|14396.7|14391.7|45
1650518100000|2022-04-21 05:15:00|14421.7|14416.7|14425.2|14420.2|14431.7|14426.7|14421.7|14416.7|11
1650518400000|2022-04-21 05:20:00|14424.7|14419.7|14425.2|14420.2|14427.7|14422.7|14422.2|14417.2|11
1650518700000|2022-04-21 05:25:00|14424.7|14419.7|14420.7|14415.7|14426.7|14421.7|14417.7|14412.7|22
1650519000000|2022-04-21 05:30:00|14420.2|14415.2|14416.7|14411.7|14422.7|14417.7|14413.2|14408.2|7
1650519300000|2022-04-21 05:35:00|14416.2|14411.2|14410.2|14405.2|14417.2|14412.2|14410.2|14405.2|14
1650519600000|2022-04-21 05:40:00|14410.7|14405.7|14421.2|14416.2|14421.2|14416.2|14410.2|14405.2|13
1650519900000|2022-04-21 05:45:00|14420.7|14415.7|14417.2|14412.2|14420.7|14415.7|14416.2|14411.2|21
1650520200000|2022-04-21 05:50:00|14417.7|14412.7|14414.7|14409.7|14425.7|14420.7|14413.2|14408.2|31
1650520500000|2022-04-21 05:55:00|14414.2|14409.2|14411.2|14406.2|14418.2|14413.2|14406.7|14401.7|30
1650520800000|2022-04-21 06:00:00|14410.1|14407.3|14403.6|14400.8|14411.1|14408.3|14388.6|14385.8|241
1650521100000|2022-04-21 06:05:00|14403.1|14400.3|14400.6|14397.8|14412.6|14409.8|14393.6|14390.8|143
1650521400000|2022-04-21 06:10:00|14400.1|14397.3|14392.6|14389.8|14404.6|14401.8|14380.6|14377.8|195
1650521700000|2022-04-21 06:15:00|14392.1|14389.3|14390.6|14387.8|14393.6|14390.8|14377.6|14374.8|124
1650522000000|2022-04-21 06:20:00|14392.6|14389.8|14403.6|14400.8|14407.1|14404.3|14388.6|14385.8|117
1650522300000|2022-04-21 06:25:00|14403.1|14400.3|14400.1|14397.3|14404.6|14401.8|14392.6|14389.8|73
1650522600000|2022-04-21 06:30:00|14399.6|14396.8|14381.6|14378.8|14404.1|14401.3|14375.1|14372.3|251
1650522900000|2022-04-21 06:35:00|14381.1|14378.3|14383.6|14380.8|14388.1|14385.3|14377.6|14374.8|107
1650523200000|2022-04-21 06:40:00|14383.1|14380.3|14378.1|14375.3|14389.6|14386.8|14376.1|14373.3|134
1650523500000|2022-04-21 06:45:00|14377.6|14374.8|14386.6|14383.8|14395.1|14392.3|14373.6|14370.8|144
1650523800000|2022-04-21 06:50:00|14387.1|14384.3|14387.6|14384.8|14390.1|14387.3|14380.1|14377.3|119
1650524100000|2022-04-21 06:55:00|14388.1|14385.3|14406.6|14403.8|14409.1|14406.3|14386.6|14383.8|262
1650524400000|2022-04-21 07:00:00|14405.9|14404.5|14388.9|14387.5|14405.9|14404.5|14366.4|14365|1255
1650524700000|2022-04-21 07:05:00|14387.4|14386|14400.4|14399|14402.9|14401.5|14379.4|14378|627
1650525000000|2022-04-21 07:10:00|14399.9|14398.5|14405.4|14404|14406.4|14405|14380.4|14379|551
1650525300000|2022-04-21 07:15:00|14405.9|14404.5|14421.9|14420.5|14435.4|14434|14403.4|14402|829
1650525600000|2022-04-21 07:20:00|14420.9|14419.5|14424.4|14423|14426.4|14425|14395.9|14394.5|552
1650525900000|2022-04-21 07:25:00|14423.9|14422.5|14420.4|14419|14428.9|14427.5|14397.9|14396.5|400
1650526200000|2022-04-21 07:30:00|14420.9|14419.5|14429.4|14428|14431.9|14430.5|14413.4|14412|382
1650526500000|2022-04-21 07:35:00|14429.9|14428.5|14447.4|14446|14454.9|14453.5|14424.9|14423.5|476
1650526800000|2022-04-21 07:40:00|14447.3|14445.9|14446.3|14444.9|14454.3|14452.9|14435.3|14433.9|467
1650527100000|2022-04-21 07:45:00|14447.3|14445.9|14443.3|14441.9|14450.3|14448.9|14436.3|14434.9|304
1650527400000|2022-04-21 07:50:00|14442.8|14441.4|14462.3|14460.9|14466.8|14465.4|14440.3|14438.9|431
1650527700000|2022-04-21 07:55:00|14462.8|14461.4|14504.8|14503.4|14515.8|14514.4|14461.3|14459.9|1127
1650528000000|2022-04-21 08:00:00|14504.3|14502.9|14514.8|14513.4|14522.8|14521.4|14492.3|14490.9|737
1650528300000|2022-04-21 08:05:00|14514.3|14512.9|14514.8|14513.4|14524.8|14523.4|14511.3|14509.9|512
1650528600000|2022-04-21 08:10:00|14515.3|14513.9|14516.3|14514.9|14525.3|14523.9|14510.3|14508.9|506
1650528900000|2022-04-21 08:15:00|14516.8|14515.4|14524.3|14522.9|14534.3|14532.9|14516.3|14514.9|733
1650529200000|2022-04-21 08:20:00|14523.8|14522.4|14507.8|14506.4|14527.3|14525.9|14505.8|14504.4|473
1650529500000|2022-04-21 08:25:00|14507.3|14505.9|14512.8|14511.4|14522.8|14521.4|14506.3|14504.9|441
1650529800000|2022-04-21 08:30:00|14512.3|14510.9|14514.3|14512.9|14517.8|14516.4|14505.3|14503.9|232
1650530100000|2022-04-21 08:35:00|14513.8|14512.4|14503.3|14501.9|14514.3|14512.9|14501.3|14499.9|297
1650530400000|2022-04-21 08:40:00|14502.8|14501.4|14503.3|14501.9|14508.8|14507.4|14499.8|14498.4|173
1650530700000|2022-04-21 08:45:00|14503.8|14502.4|14491.3|14489.9|14510.3|14508.9|14488.8|14487.4|457
1650531000000|2022-04-21 08:50:00|14491.8|14490.4|14504.3|14502.9|14516.8|14515.4|14490.3|14488.9|654
1650531300000|2022-04-21 08:55:00|14503.8|14502.4|14513.3|14511.9|14513.8|14512.4|14497.3|14495.9|223
1650531600000|2022-04-21 09:00:00|14512.8|14511.4|14502.3|14500.9|14519.3|14517.9|14498.8|14497.4|349
1650531900000|2022-04-21 09:05:00|14501.8|14500.4|14513.8|14512.4|14514.3|14512.9|14499.3|14497.9|265
1650532200000|2022-04-21 09:10:00|14513.3|14511.9|14513.3|14511.9|14515.3|14513.9|14509.3|14507.9|139
1650532500000|2022-04-21 09:15:00|14514.3|14512.9|14514.3|14512.9|14518.8|14517.4|14501.3|14499.9|234
1650532800000|2022-04-21 09:20:00|14513.8|14512.4|14538.8|14537.4|14541.3|14539.9|14511.8|14510.4|516
1650533100000|2022-04-21 09:25:00|14539.8|14538.4|14544.3|14542.9|14546.3|14544.9|14529.8|14528.4|646
1650533400000|2022-04-21 09:30:00|14543.8|14542.4|14543.8|14542.4|14545.8|14544.4|14537.8|14536.4|450
1650533700000|2022-04-21 09:35:00|14543.3|14541.9|14532.3|14530.9|14545.8|14544.4|14522.3|14520.9|325
1650534000000|2022-04-21 09:40:00|14532.8|14531.4|14533.3|14531.9|14537.3|14535.9|14530.8|14529.4|119
1650534300000|2022-04-21 09:45:00|14532.8|14531.4|14536.3|14534.9|14536.3|14534.9|14525.8|14524.4|215
1650534600000|2022-04-21 09:50:00|14535.8|14534.4|14524.3|14522.9|14536.3|14534.9|14520.8|14519.4|195
1650534900000|2022-04-21 09:55:00|14524.8|14523.4|14525.3|14523.9|14532.3|14530.9|14522.3|14520.9|113
1650535200000|2022-04-21 10:00:00|14524.3|14522.9|14535.3|14533.9|14537.8|14536.4|14523.8|14522.4|275
1650535500000|2022-04-21 10:05:00|14535.8|14534.4|14542.3|14540.9|14544.8|14543.4|14535.3|14533.9|202
1650535800000|2022-04-21 10:10:00|14541.8|14540.4|14545.3|14543.9|14546.8|14545.4|14534.8|14533.4|184
1650536100000|2022-04-21 10:15:00|14545.8|14544.4|14553.3|14551.9|14554.8|14553.4|14544.3|14542.9|264
1650536400000|2022-04-21 10:20:00|14553.8|14552.4|14555.8|14554.4|14559.3|14557.9|14543.8|14542.4|296
1650536700000|2022-04-21 10:25:00|14556.3|14554.9|14564.8|14563.4|14567.8|14566.4|14552.8|14551.4|324
1650537000000|2022-04-21 10:30:00|14565.3|14563.9|14564.8|14563.4|14570.8|14569.4|14561.8|14560.4|354
1650537300000|2022-04-21 10:35:00|14565.3|14563.9|14572.8|14571.4|14575.8|14574.4|14556.8|14555.4|280
1650537600000|2022-04-21 10:40:00|14573.3|14571.9|14577.3|14575.9|14578.3|14576.9|14567.8|14566.4|260
1650537900000|2022-04-21 10:45:00|14577.8|14576.4|14578.8|14577.4|14580.3|14578.9|14571.8|14570.4|240
1650538200000|2022-04-21 10:50:00|14578.3|14576.9|14581.8|14580.4|14584.8|14583.4|14575.8|14574.4|251
1650538500000|2022-04-21 10:55:00|14581.3|14579.9|14592.8|14591.4|14592.8|14591.4|14576.8|14575.4|282
1650538800000|2022-04-21 11:00:00|14594.8|14593.4|14582.3|14580.9|14594.8|14593.4|14574.3|14572.9|496
1650539100000|2022-04-21 11:05:00|14581.8|14580.4|14583.8|14582.4|14589.8|14588.4|14577.3|14575.9|233
1650539400000|2022-04-21 11:10:00|14582.8|14581.4|14583.3|14581.9|14584.3|14582.9|14579.8|14578.4|183
1650539700000|2022-04-21 11:15:00|14583.8|14582.4|14595.3|14593.9|14597.3|14595.9|14582.8|14581.4|310
1650540000000|2022-04-21 11:20:00|14594.8|14593.4|14593.8|14592.4|14597.8|14596.4|14591.8|14590.4|205
1650540300000|2022-04-21 11:25:00|14594.3|14592.9|14590.3|14588.9|14600.3|14598.9|14586.3|14584.9|299
1650540600000|2022-04-21 11:30:00|14590.8|14589.4|14584.3|14582.9|14591.8|14590.4|14576.3|14574.9|315
1650540900000|2022-04-21 11:35:00|14584.8|14583.4|14573.8|14572.4|14585.3|14583.9|14570.8|14569.4|244
1650541200000|2022-04-21 11:40:00|14574.1|14572.7|14579.6|14578.2|14586.1|14584.7|14571.6|14570.2|231
1650541500000|2022-04-21 11:45:00|14580.1|14578.7|14587.1|14585.7|14588.6|14587.2|14576.1|14574.7|104
1650541800000|2022-04-21 11:50:00|14587.6|14586.2|14585.6|14584.2|14589.6|14588.2|14582.1|14580.7|124
1650542100000|2022-04-21 11:55:00|14585.1|14583.7|14585.6|14584.2|14589.1|14587.7|14581.1|14579.7|143
1650542400000|2022-04-21 12:00:00|14585.1|14583.7|14581.6|14580.2|14592.1|14590.7|14579.1|14577.7|154
1650542700000|2022-04-21 12:05:00|14581.1|14579.7|14582.6|14581.2|14584.6|14583.2|14572.6|14571.2|179
1650543000000|2022-04-21 12:10:00|14583.1|14581.7|14578.6|14577.2|14585.1|14583.7|14572.6|14571.2|141
1650543300000|2022-04-21 12:15:00|14578.1|14576.7|14563.6|14562.2|14580.6|14579.2|14562.6|14561.2|214
1650543600000|2022-04-21 12:20:00|14563.1|14561.7|14568.6|14567.2|14569.1|14567.7|14563.1|14561.7|146
1650543900000|2022-04-21 12:25:00|14568.1|14566.7|14567.1|14565.7|14572.1|14570.7|14564.1|14562.7|111
1650544200000|2022-04-21 12:30:00|14566.1|14564.7|14561.6|14560.2|14579.6|14578.2|14559.6|14558.2|278
1650544500000|2022-04-21 12:35:00|14562.1|14560.7|14567.1|14565.7|14567.1|14565.7|14559.6|14558.2|123
1650544800000|2022-04-21 12:40:00|14566.6|14565.2|14573.6|14572.2|14574.1|14572.7|14564.6|14563.2|159
1650545100000|2022-04-21 12:45:00|14574.1|14572.7|14573.1|14571.7|14577.1|14575.7|14573.1|14571.7|134
1650545400000|2022-04-21 12:50:00|14573.6|14572.2|14577.6|14576.2|14583.6|14582.2|14573.1|14571.7|135
1650545700000|2022-04-21 12:55:00|14578.1|14576.7|14585.6|14584.2|14586.1|14584.7|14576.1|14574.7|142
1650546000000|2022-04-21 13:00:00|14586.1|14584.7|14578.6|14577.2|14588.6|14587.2|14576.6|14575.2|358
1650546300000|2022-04-21 13:05:00|14578.1|14576.7|14576.6|14575.2|14581.6|14580.2|14574.1|14572.7|125
1650546600000|2022-04-21 13:10:00|14576.1|14574.7|14576.6|14575.2|14585.1|14583.7|14575.1|14573.7|128
1650546900000|2022-04-21 13:15:00|14577.1|14575.7|14565.6|14564.2|14577.6|14576.2|14565.1|14563.7|157
1650547200000|2022-04-21 13:20:00|14565.1|14563.7|14556.1|14554.7|14565.6|14564.2|14556.1|14554.7|225
1650547500000|2022-04-21 13:25:00|14556.6|14555.2|14556.1|14554.7|14556.6|14555.2|14543.1|14541.7|746
1650547800000|2022-04-21 13:30:00|14559.6|14558.2|14582.6|14581.2|14586.6|14585.2|14559.1|14557.7|628
1650548100000|2022-04-21 13:35:00|14583.1|14581.7|14569.1|14567.7|14585.1|14583.7|14566.1|14564.7|497
1650548400000|2022-04-21 13:40:00|14569.6|14568.2|14575.6|14574.2|14579.1|14577.7|14562.6|14561.2|232
1650548700000|2022-04-21 13:45:00|14575.1|14573.7|14562.1|14560.7|14575.1|14573.7|14555.1|14553.7|353
1650549000000|2022-04-21 13:50:00|14561.6|14560.2|14549.6|14548.2|14571.6|14570.2|14544.1|14542.7|297
1650549300000|2022-04-21 13:55:00|14550.1|14548.7|14548.1|14546.7|14557.6|14556.2|14546.6|14545.2|312
1650549600000|2022-04-21 14:00:00|14547.6|14546.2|14560.6|14559.2|14562.1|14560.7|14544.1|14542.7|343
1650549900000|2022-04-21 14:05:00|14560.1|14558.7|14541.6|14540.2|14560.6|14559.2|14538.6|14537.2|340
1650550200000|2022-04-21 14:10:00|14540.9|14539.5|14542.9|14541.5|14551.4|14550|14537.4|14536|336
1650550500000|2022-04-21 14:15:00|14543.4|14542|14532.4|14531|14544.4|14543|14531.4|14530|323
1650550800000|2022-04-21 14:20:00|14531.9|14530.5|14526.9|14525.5|14536.9|14535.5|14524.4|14523|496
1650551100000|2022-04-21 14:25:00|14526.4|14525|14534.9|14533.5|14535.4|14534|14518.4|14517|503
1650551400000|2022-04-21 14:30:00|14535.4|14534|14538.4|14537|14540.4|14539|14526.9|14525.5|325
1650551700000|2022-04-21 14:35:00|14537.9|14536.5|14535.4|14534|14541.4|14540|14530.4|14529|282
1650552000000|2022-04-21 14:40:00|14534.9|14533.5|14528.4|14527|14536.9|14535.5|14522.9|14521.5|398
1650552300000|2022-04-21 14:45:00|14528.9|14527.5|14514.9|14513.5|14528.9|14527.5|14510.4|14509|474
1650552600000|2022-04-21 14:50:00|14514.4|14513|14518.9|14517.5|14520.9|14519.5|14507.4|14506|477
1650552900000|2022-04-21 14:55:00|14519.4|14518|14518.9|14517.5|14521.9|14520.5|14513.9|14512.5|291
1650553200000|2022-04-21 15:00:00|14518.4|14517|14523.4|14522|14523.9|14522.5|14510.4|14509|363
1650553500000|2022-04-21 15:05:00|14523.9|14522.5|14520.9|14519.5|14525.4|14524|14509.9|14508.5|348
1650553800000|2022-04-21 15:10:00|14520.4|14519|14526.9|14525.5|14534.9|14533.5|14519.9|14518.5|291
1650554100000|2022-04-21 15:15:00|14527.4|14526|14520.4|14519|14527.4|14526|14514.4|14513|377
1650554400000|2022-04-21 15:20:00|14520.9|14519.5|14518.4|14517|14522.4|14521|14503.4|14502|569
1650554700000|2022-04-21 15:25:00|14517.9|14516.5|14524.4|14523|14526.4|14525|14514.4|14513|883
1650555000000|2022-04-21 15:30:00|14523.4|14522|14507.6|14504.8|14526.6|14523.8|14503.1|14500.3|1289
1650555300000|2022-04-21 15:35:00|14507.1|14504.3|14495.6|14492.8|14514.6|14511.8|14495.1|14492.3|756
1650555600000|2022-04-21 15:40:00|14495.1|14492.3|14481.6|14478.8|14499.6|14496.8|14480.1|14477.3|708
1650555900000|2022-04-21 15:45:00|14481.1|14478.3|14468.6|14465.8|14483.6|14480.8|14464.1|14461.3|730
1650556200000|2022-04-21 15:50:00|14468.1|14465.3|14465.6|14462.8|14475.6|14472.8|14463.1|14460.3|310
1650556500000|2022-04-21 15:55:00|14465.1|14462.3|14446.6|14443.8|14467.1|14464.3|14444.6|14441.8|385
1650556800000|2022-04-21 16:00:00|14447.6|14444.8|14442.6|14439.8|14460.1|14457.3|14442.1|14439.3|318
1650557100000|2022-04-21 16:05:00|14442.1|14439.3|14441.6|14438.8|14454.1|14451.3|14440.1|14437.3|310
1650557400000|2022-04-21 16:10:00|14441.1|14438.3|14435.1|14432.3|14443.1|14440.3|14426.1|14423.3|489
1650557700000|2022-04-21 16:15:00|14434.6|14431.8|14432.1|14429.3|14439.6|14436.8|14425.1|14422.3|240
1650558000000|2022-04-21 16:20:00|14431.6|14428.8|14414.1|14411.3|14434.1|14431.3|14414.1|14411.3|233
1650558300000|2022-04-21 16:25:00|14413.1|14410.3|14421.6|14418.8|14432.1|14429.3|14412.1|14409.3|253
1650558600000|2022-04-21 16:30:00|14421.1|14418.3|14431.1|14428.3|14435.1|14432.3|14417.6|14414.8|245
1650558900000|2022-04-21 16:35:00|14430.6|14427.8|14417.6|14414.8|14439.1|14436.3|14417.1|14414.3|359
1650559200000|2022-04-21 16:40:00|14418.1|14415.3|14434.1|14431.3|14436.1|14433.3|14417.1|14414.3|194
1650559500000|2022-04-21 16:45:00|14433.6|14430.8|14420.1|14417.3|14434.6|14431.8|14416.6|14413.8|149
1650559800000|2022-04-21 16:50:00|14419.6|14416.8|14403.6|14400.8|14419.6|14416.8|14400.6|14397.8|273
1650560100000|2022-04-21 16:55:00|14403.1|14400.3|14408.1|14405.3|14417.1|14414.3|14401.6|14398.8|184
1650560400000|2022-04-21 17:00:00|14407.6|14404.8|14402.1|14399.3|14411.1|14408.3|14394.6|14391.8|225
1650560700000|2022-04-21 17:05:00|14402.6|14399.8|14404.1|14401.3|14404.1|14401.3|14397.1|14394.3|115
1650561000000|2022-04-21 17:10:00|14404.6|14401.8|14416.6|14413.8|14423.1|14420.3|14401.1|14398.3|296
1650561300000|2022-04-21 17:15:00|14416.1|14413.3|14393.6|14390.8|14420.1|14417.3|14390.6|14387.8|286
1650561600000|2022-04-21 17:20:00|14393.1|14390.3|14424.1|14421.3|14434.6|14431.8|14391.6|14388.8|349
1650561900000|2022-04-21 17:25:00|14423.6|14420.8|14434.6|14431.8|14437.1|14434.3|14410.6|14407.8|286
1650562200000|2022-04-21 17:30:00|14434.1|14431.3|14424.6|14421.8|14443.1|14440.3|14421.6|14418.8|299
1650562500000|2022-04-21 17:35:00|14425.1|14422.3|14406.6|14403.8|14425.1|14422.3|14401.1|14398.3|258
1650562800000|2022-04-21 17:40:00|14406.1|14403.3|14406.6|14403.8|14416.6|14413.8|14397.6|14394.8|164
1650563100000|2022-04-21 17:45:00|14407.1|14404.3|14415.6|14412.8|14432.1|14429.3|14399.1|14396.3|158
1650563400000|2022-04-21 17:50:00|14413.6|14410.8|14408.1|14405.3|14421.1|14418.3|14405.6|14402.8|116
1650563700000|2022-04-21 17:55:00|14408.6|14405.8|14403.6|14400.8|14414.6|14411.8|14399.6|14396.8|107
1650564000000|2022-04-21 18:00:00|14402.6|14399.8|14378.6|14375.8|14402.6|14399.8|14377.1|14374.3|279
1650564300000|2022-04-21 18:05:00|14378.1|14375.3|14384.6|14381.8|14391.1|14388.3|14377.6|14374.8|182
1650564600000|2022-04-21 18:10:00|14384.1|14381.3|14376.1|14373.3|14389.1|14386.3|14375.1|14372.3|187
1650564900000|2022-04-21 18:15:00|14375.6|14372.8|14378.1|14375.3|14384.1|14381.3|14371.1|14368.3|149
1650565200000|2022-04-21 18:20:00|14377.6|14374.8|14373.1|14370.3|14390.6|14387.8|14372.6|14369.8|96
1650565500000|2022-04-21 18:25:00|14373.6|14370.8|14373.6|14370.8|14388.1|14385.3|14371.6|14368.8|114
1650565800000|2022-04-21 18:30:00|14373.1|14370.3|14395.6|14392.8|14395.6|14392.8|14361.6|14358.8|226
1650566100000|2022-04-21 18:35:00|14395.1|14392.3|14381.6|14378.8|14404.6|14401.8|14377.6|14374.8|132
1650566400000|2022-04-21 18:40:00|14381.1|14378.3|14363.1|14360.3|14384.1|14381.3|14362.6|14359.8|101
1650566700000|2022-04-21 18:45:00|14363.6|14360.8|14351.1|14348.3|14365.1|14362.3|14347.6|14344.8|201
1650567000000|2022-04-21 18:50:00|14350.6|14347.8|14352.6|14349.8|14355.6|14352.8|14344.1|14341.3|282
1650567300000|2022-04-21 18:55:00|14352.1|14349.3|14350.6|14347.8|14352.6|14349.8|14338.6|14335.8|244
1650567600000|2022-04-21 19:00:00|14350.1|14347.3|14332.6|14329.8|14351.6|14348.8|14330.6|14327.8|269
1650567900000|2022-04-21 19:05:00|14333.1|14330.3|14332.6|14329.8|14347.1|14344.3|14330.1|14327.3|240
1650568200000|2022-04-21 19:10:00|14332.1|14329.3|14337.6|14334.8|14342.1|14339.3|14327.6|14324.8|182
1650568500000|2022-04-21 19:15:00|14337.1|14334.3|14340.6|14337.8|14349.1|14346.3|14326.6|14323.8|149
1650568800000|2022-04-21 19:20:00|14340.1|14337.3|14359.1|14356.3|14359.1|14356.3|14333.1|14330.3|185
1650569100000|2022-04-21 19:25:00|14358.6|14355.8|14373.6|14370.8|14381.6|14378.8|14348.6|14345.8|329
1650569400000|2022-04-21 19:30:00|14372.6|14369.8|14340.6|14337.8|14372.6|14369.8|14340.6|14337.8|286
1650569700000|2022-04-21 19:35:00|14341.1|14338.3|14333.1|14330.3|14341.6|14338.8|14325.6|14322.8|230
1650570000000|2022-04-21 19:40:00|14333.6|14330.8|14335.1|14332.3|14343.1|14340.3|14328.6|14325.8|274
1650570300000|2022-04-21 19:45:00|14334.6|14331.8|14315.6|14312.8|14338.1|14335.3|14315.1|14312.3|220
1650570600000|2022-04-21 19:50:00|14316.1|14313.3|14329.6|14326.8|14343.1|14340.3|14315.6|14312.8|418
1650570900000|2022-04-21 19:55:00|14330.1|14327.3|14333.6|14330.8|14335.1|14332.3|14303.1|14300.3|458
1650571200000|2022-04-21 20:00:00|14333.1|14330.3|14325|14318|14333.7|14330.3|14317.6|14310.6|97
1650571500000|2022-04-21 20:05:00|14324.3|14317.3|14328.9|14321.9|14334.4|14327.4|14322.8|14315.8|18
1650571800000|2022-04-21 20:10:00|14329.6|14322.6|14333.4|14326.4|14341.6|14334.6|14315|14308|0
1650572100000|2022-04-21 20:15:00|14335.1|14328.1|14330.8|14323.8|14339.7|14332.7|14327.7|14320.7|0
1650572400000|2022-04-21 20:20:00|14330.1|14323.1|14330|14323|14333.8|14326.8|14327.9|14320.9|0
1650572700000|2022-04-21 20:25:00|14331|14324|14326.7|14319.7|14338.9|14331.9|14325.6|14318.6|0
1650573000000|2022-04-21 20:30:00|14327.4|14320.4|14329|14322|14332.4|14325.4|14322.5|14315.5|0
1650573300000|2022-04-21 20:35:00|14329.3|14322.3|14325.4|14318.4|14331.1|14324.1|14324.9|14317.9|0
1650573600000|2022-04-21 20:40:00|14326.1|14319.1|14329.7|14322.7|14331.8|14324.8|14325.4|14318.4|0
1650573900000|2022-04-21 20:45:00|14330|14323|14329.1|14322.1|14334.7|14327.7|14327.6|14320.6|0
1650574200000|2022-04-21 20:50:00|14329.8|14322.8|14325.4|14318.4|14330.5|14323.5|14324.1|14317.1|0
1650574500000|2022-04-21 20:55:00|14326.1|14319.1|14328.7|14321.7|14330.3|14323.3|14323.8|14316.8|0
1650574800000|2022-04-21 21:00:00|14328|14321|14329.4|14322.4|14330.1|14323.1|14327.9|14320.9|0
1650575100000|2022-04-21 21:05:00|14329.3|14322.3|14328.7|14321.7|14330.2|14323.2|14328.7|14321.7|0
1650575400000|2022-04-21 21:10:00|14328.6|14321.6|14327.5|14320.5|14328.6|14321.6|14327.5|14320.5|0
1650575700000|2022-04-21 21:15:00|14327.6|14320.6|14326.3|14319.3|14327.6|14320.6|14325.9|14318.9|0
1650576000000|2022-04-21 21:20:00|14326.4|14319.4|14327.9|14320.9|14327.9|14320.9|14325.8|14318.8|0
1650576300000|2022-04-21 21:25:00|14328|14321|14327.6|14320.6|14328.2|14321.2|14327.6|14320.6|0
1650576600000|2022-04-21 21:30:00|14327.7|14320.7|14327.7|14320.7|14327.8|14320.8|14327.2|14320.2|0
1650576900000|2022-04-21 21:35:00|14327.8|14320.8|14327.4|14320.4|14327.8|14320.8|14327.4|14320.4|0
1650577200000|2022-04-21 21:40:00|14327.3|14320.3|14327.3|14320.3|14327.4|14320.4|14327.2|14320.2|0
1650577500000|2022-04-21 21:45:00|14327.8|14320.8|14327.6|14320.6|14327.8|14320.8|14327.6|14320.6|0
1650577800000|2022-04-21 21:50:00|14327.7|14320.7|14326.5|14319.5|14328.1|14321.1|14326.2|14319.2|0
1650578100000|2022-04-21 21:55:00|14326.2|14319.2|14328.5|14321.5|14328.9|14321.9|14326.2|14319.2|0
1650578400000|2022-04-21 22:00:00|14332|14325|14321|14314|14334.8|14327.8|14319.6|14312.6|0
1650578700000|2022-04-21 22:05:00|14321.3|14314.3|14327.4|14320.4|14329.4|14322.4|14320.9|14313.9|0
1650579000000|2022-04-21 22:10:00|14328.1|14321.1|14333.4|14326.4|14333.4|14326.4|14321.7|14314.7|0
1650579300000|2022-04-21 22:15:00|14334.4|14327.4|14334.8|14327.8|14335.7|14328.7|14329.7|14322.7|0
1650579600000|2022-04-21 22:20:00|14335.2|14328.2|14338.6|14331.6|14341.8|14334.8|14334.5|14327.5|0
1650579900000|2022-04-21 22:25:00|14338.2|14331.2|14337.1|14330.1|14338.6|14331.6|14334.2|14327.2|0
1650580200000|2022-04-21 22:30:00|14337.4|14330.4|14345.2|14338.2|14345.9|14338.9|14337.4|14330.4|0
1650580500000|2022-04-21 22:35:00|14345.9|14338.9|14342.7|14335.7|14345.9|14338.9|14341.3|14334.3|0
1650580800000|2022-04-21 22:40:00|14342|14335|14341.5|14334.5|14343.6|14336.6|14339.9|14332.9|0
1650581100000|2022-04-21 22:45:00|14342.2|14335.2|14338.5|14331.5|14343.6|14336.6|14338|14331|0
1650581400000|2022-04-21 22:50:00|14337.8|14330.8|14335|14328|14338.8|14331.8|14334.3|14327.3|0
1650581700000|2022-04-21 22:55:00|14335.7|14328.7|14336.4|14329.4|14336.4|14329.4|14334.3|14327.3|0
1650582000000|2022-04-21 23:00:00|14335.7|14328.7|14331.6|14324.6|14340.6|14333.6|14331.6|14324.6|0
1650582300000|2022-04-21 23:05:00|14331.2|14324.2|14327.3|14320.3|14331.2|14324.2|14324|14317|0
1650582600000|2022-04-21 23:10:00|14328|14321|14328|14321|14331.5|14324.5|14327.3|14320.3|0
1650582900000|2022-04-21 23:15:00|14328.7|14321.7|14330.7|14323.7|14332.4|14325.4|14328.7|14321.7|0
1650583200000|2022-04-21 23:20:00|14330.3|14323.3|14332.1|14325.1|14332.1|14325.1|14328.6|14321.6|0
1650583500000|2022-04-21 23:25:00|14332.4|14325.4|14330|14323|14332.7|14325.7|14327.9|14320.9|0
1650583800000|2022-04-21 23:30:00|14330.7|14323.7|14330.7|14323.7|14332.7|14325.7|14329.3|14322.3|0
1650584100000|2022-04-21 23:35:00|14331|14324|14321.6|14314.6|14332.8|14325.8|14321.6|14314.6|0
1650584400000|2022-04-21 23:40:00|14322.3|14315.3|14333.4|14326.4|14333.4|14326.4|14322.3|14315.3|0
1650584700000|2022-04-21 23:45:00|14333.5|14326.5|14318.9|14311.9|14336.9|14329.9|14317.1|14310.1|0
1650585000000|2022-04-21 23:50:00|14318.5|14311.5|14319.9|14312.9|14329.5|14322.5|14318.5|14311.5|0
1650585300000|2022-04-21 23:55:00|14320.2|14313.2|14309.3|14302.3|14320.6|14313.6|14304.7|14297.7|0
1650585600000|2022-04-22 00:00:00|14310|14303|14313|14306|14313.3|14306.3|14302.2|14295.2|0
1650585900000|2022-04-22 00:05:00|14313.6|14306.6|14321.8|14314.8|14323.2|14316.2|14311.2|14304.2|0
1650586200000|2022-04-22 00:10:00|14321.5|14314.5|14318|14311|14323.2|14316.2|14309.3|14302.3|0
1650586500000|2022-04-22 00:15:00|14318.4|14311.4|14281.2|14276.2|14319.4|14312.4|14278.2|14273.2|112
1650586800000|2022-04-22 00:20:00|14280.7|14275.7|14286.2|14281.2|14290.2|14285.2|14280.7|14275.7|42
1650587100000|2022-04-22 00:25:00|14285.7|14280.7|14280.2|14275.2|14285.7|14280.7|14275.2|14270.2|11
1650587400000|2022-04-22 00:30:00|14279.7|14274.7|14287.2|14282.2|14287.2|14282.2|14271.2|14266.2|22
1650587700000|2022-04-22 00:35:00|14287.7|14282.7|14281.7|14276.7|14289.2|14284.2|14278.2|14273.2|9
1650588000000|2022-04-22 00:40:00|14281.2|14276.2|14258.2|14253.2|14282.2|14277.2|14257.7|14252.7|23
1650588300000|2022-04-22 00:45:00|14258.7|14253.7|14231.2|14226.2|14259.2|14254.2|14230.2|14225.2|87
1650588600000|2022-04-22 00:50:00|14232.7|14227.7|14242.7|14237.7|14244.2|14239.2|14229.2|14224.2|24
1650588900000|2022-04-22 00:55:00|14243.2|14238.2|14258.2|14253.2|14258.2|14253.2|14241.7|14236.7|21
1650589200000|2022-04-22 01:00:00|14257.7|14252.7|14252.2|14247.2|14258.7|14253.7|14246.2|14241.2|44
1650589500000|2022-04-22 01:05:00|14252.7|14247.7|14251.7|14246.7|14252.7|14247.7|14247.2|14242.2|9
1650589800000|2022-04-22 01:10:00|14252.7|14247.7|14255.2|14250.2|14255.7|14250.7|14249.2|14244.2|1
1650590100000|2022-04-22 01:15:00|14255.7|14250.7|14266.2|14261.2|14269.7|14264.7|14253.2|14248.2|21
1650590400000|2022-04-22 01:20:00|14266.7|14261.7|14272.7|14267.7|14274.7|14269.7|14265.7|14260.7|17
1650590700000|2022-04-22 01:25:00|14274.7|14269.7|14258.2|14253.2|14279.2|14274.2|14256.2|14251.2|10
1650591000000|2022-04-22 01:30:00|14258.7|14253.7|14255.7|14250.7|14261.2|14256.2|14247.2|14242.2|47
1650591300000|2022-04-22 01:35:00|14257.2|14252.2|14251.2|14246.2|14264.2|14259.2|14250.7|14245.7|12
1650591600000|2022-04-22 01:40:00|14250.7|14245.7|14249.7|14244.7|14251.7|14246.7|14247.2|14242.2|3
1650591900000|2022-04-22 01:45:00|14250.2|14245.2|14246.2|14241.2|14250.2|14245.2|14237.7|14232.7|23
1650592200000|2022-04-22 01:50:00|14245.7|14240.7|14265.7|14260.7|14266.2|14261.2|14244.7|14239.7|20
1650592500000|2022-04-22 01:55:00|14270.2|14265.2|14265.2|14260.2|14270.2|14265.2|14257.2|14252.2|9
1650592800000|2022-04-22 02:00:00|14265.7|14260.7|14266.2|14261.2|14268.7|14263.7|14253.2|14248.2|14
1650593100000|2022-04-22 02:05:00|14267.2|14262.2|14275.2|14270.2|14279.7|14274.7|14267.2|14262.2|7
1650593400000|2022-04-22 02:10:00|14275.7|14270.7|14270.7|14265.7|14278.2|14273.2|14268.7|14263.7|1
1650593700000|2022-04-22 02:15:00|14271.2|14266.2|14274.7|14269.7|14276.7|14271.7|14270.2|14265.2|11
1650594000000|2022-04-22 02:20:00|14275.2|14270.2|14270.2|14265.2|14277.2|14272.2|14268.7|14263.7|3
1650594300000|2022-04-22 02:25:00|14269.7|14264.7|14273.2|14268.2|14273.7|14268.7|14267.2|14262.2|5
1650594600000|2022-04-22 02:30:00|14272.7|14267.7|14270.2|14265.2|14272.7|14267.7|14266.2|14261.2|3
1650594900000|2022-04-22 02:35:00|14270.7|14265.7|14274.2|14269.2|14275.7|14270.7|14265.7|14260.7|14
1650595200000|2022-04-22 02:40:00|14273.7|14268.7|14272.2|14267.2|14274.2|14269.2|14266.2|14261.2|1
1650595500000|2022-04-22 02:45:00|14270.7|14265.7|14275.2|14270.2|14276.2|14271.2|14266.2|14261.2|7
1650595800000|2022-04-22 02:50:00|14274.7|14269.7|14274.7|14269.7|14275.2|14270.2|14269.7|14264.7|3
1650596100000|2022-04-22 02:55:00|14274.2|14269.2|14272.2|14267.2|14274.2|14269.2|14271.2|14266.2|0
1650596400000|2022-04-22 03:00:00|14272.7|14267.7|14266.2|14261.2|14275.7|14270.7|14260.2|14255.2|17
1650596700000|2022-04-22 03:05:00|14267.7|14262.7|14265.2|14260.2|14270.2|14265.2|14263.7|14258.7|18
1650597000000|2022-04-22 03:10:00|14264.7|14259.7|14280.2|14275.2|14280.2|14275.2|14264.7|14259.7|7
1650597300000|2022-04-22 03:15:00|14279.7|14274.7|14277.2|14272.2|14284.2|14279.2|14276.7|14271.7|13
1650597600000|2022-04-22 03:20:00|14277.7|14272.7|14277.2|14272.2|14277.7|14272.7|14273.7|14268.7|2
1650597900000|2022-04-22 03:25:00|14277.7|14272.7|14276.7|14271.7|14278.7|14273.7|14275.7|14270.7|0
1650598200000|2022-04-22 03:30:00|14276.2|14271.2|14276.7|14271.7|14280.7|14275.7|14275.2|14270.2|8
1650598500000|2022-04-22 03:35:00|14277.2|14272.2|14272.2|14267.2|14277.7|14272.7|14271.2|14266.2|28
1650598800000|2022-04-22 03:40:00|14272.7|14267.7|14269.7|14264.7|14273.2|14268.2|14262.7|14257.7|28
1650599100000|2022-04-22 03:45:00|14269.2|14264.2|14273.7|14268.7|14274.2|14269.2|14268.2|14263.2|2
1650599400000|2022-04-22 03:50:00|14273.2|14268.2|14272.2|14267.2|14273.2|14268.2|14269.2|14264.2|2
1650599700000|2022-04-22 03:55:00|14272.7|14267.7|14272.7|14267.7|14273.2|14268.2|14270.2|14265.2|1
1650600000000|2022-04-22 04:00:00|14272.2|14267.2|14272.2|14267.2|14273.2|14268.2|14272.2|14267.2|0
1650600300000|2022-04-22 04:05:00|14272.7|14267.7|14272.2|14267.2|14272.7|14267.7|14272.2|14267.2|0
1650600600000|2022-04-22 04:10:00|14272.7|14267.7|14272.7|14267.7|14273.2|14268.2|14272.2|14267.2|0
1650600900000|2022-04-22 04:15:00|14272.2|14267.2|14264.7|14259.7|14272.2|14267.2|14258.7|14253.7|6
1650601200000|2022-04-22 04:20:00|14264.2|14259.2|14281.2|14276.2|14282.7|14277.7|14262.7|14257.7|25
1650601500000|2022-04-22 04:25:00|14281.7|14276.7|14282.2|14277.2|14283.7|14278.7|14281.2|14276.2|0
1650601800000|2022-04-22 04:30:00|14281.7|14276.7|14276.2|14271.2|14281.7|14276.7|14273.2|14268.2|4
1650602100000|2022-04-22 04:35:00|14275.7|14270.7|14276.2|14271.2|14276.2|14271.2|14274.2|14269.2|0
1650602400000|2022-04-22 04:40:00|14275.7|14270.7|14275.7|14270.7|14276.7|14271.7|14272.7|14267.7|2
1650602700000|2022-04-22 04:45:00|14276.2|14271.2|14282.7|14277.7|14282.7|14277.7|14272.2|14267.2|32
1650603000000|2022-04-22 04:50:00|14283.2|14278.2|14284.2|14279.2|14286.7|14281.7|14281.7|14276.7|37
1650603300000|2022-04-22 04:55:00|14285.2|14280.2|14291.7|14286.7|14293.7|14288.7|14285.2|14280.2|39
1650603600000|2022-04-22 05:00:00|14291.2|14286.2|14303.2|14298.2|14304.7|14299.7|14287.7|14282.7|123
1650603900000|2022-04-22 05:05:00|14302.7|14297.7|14312.7|14307.7|14319.2|14314.2|14301.7|14296.7|116
1650604200000|2022-04-22 05:10:00|14313.2|14308.2|14318.7|14313.7|14320.2|14315.2|14307.2|14302.2|46
1650604500000|2022-04-22 05:15:00|14319.2|14314.2|14312.7|14307.7|14323.2|14318.2|14312.2|14307.2|49
1650604800000|2022-04-22 05:20:00|14311.2|14306.2|14308.7|14303.7|14312.7|14307.7|14306.7|14301.7|39
1650605100000|2022-04-22 05:25:00|14307.2|14302.2|14309.2|14304.2|14312.7|14307.7|14304.7|14299.7|25
1650605400000|2022-04-22 05:30:00|14312.2|14307.2|14320.7|14315.7|14321.2|14316.2|14306.2|14301.2|37
1650605700000|2022-04-22 05:35:00|14321.7|14316.7|14329.7|14324.7|14329.7|14324.7|14318.7|14313.7|43
1650606000000|2022-04-22 05:40:00|14330.2|14325.2|14335.2|14330.2|14335.7|14330.7|14326.2|14321.2|49
1650606300000|2022-04-22 05:45:00|14336.2|14331.2|14330.7|14325.7|14342.2|14337.2|14330.2|14325.2|51
1650606600000|2022-04-22 05:50:00|14331.2|14326.2|14330.2|14325.2|14337.7|14332.7|14324.7|14319.7|66
1650606900000|2022-04-22 05:55:00|14329.7|14324.7|14321.2|14316.2|14332.2|14327.2|14318.2|14313.2|50
1650607200000|2022-04-22 06:00:00|14320.1|14317.3|14308.6|14305.8|14322.6|14319.8|14295.1|14292.3|452
1650607500000|2022-04-22 06:05:00|14309.1|14306.3|14307.1|14304.3|14315.1|14312.3|14303.1|14300.3|163
1650607800000|2022-04-22 06:10:00|14307.6|14304.8|14305.1|14302.3|14311.1|14308.3|14297.1|14294.3|122
1650608100000|2022-04-22 06:15:00|14305.6|14302.8|14308.1|14305.3|14314.6|14311.8|14296.1|14293.3|205
1650608400000|2022-04-22 06:20:00|14307.6|14304.8|14311.6|14308.8|14314.6|14311.8|14307.1|14304.3|104
1650608700000|2022-04-22 06:25:00|14311.1|14308.3|14319.1|14316.3|14321.6|14318.8|14295.6|14292.8|224
1650609000000|2022-04-22 06:30:00|14318.6|14315.8|14315.6|14312.8|14326.1|14323.3|14310.6|14307.8|102
1650609300000|2022-04-22 06:35:00|14315.1|14312.3|14330.1|14327.3|14330.6|14327.8|14307.1|14304.3|92
1650609600000|2022-04-22 06:40:00|14330.6|14327.8|14314.1|14311.3|14342.1|14339.3|14311.6|14308.8|205
1650609900000|2022-04-22 06:45:00|14313.6|14310.8|14325.1|14322.3|14327.1|14324.3|14312.1|14309.3|136
1650610200000|2022-04-22 06:50:00|14324.6|14321.8|14325.6|14322.8|14327.1|14324.3|14313.1|14310.3|154
1650610500000|2022-04-22 06:55:00|14325.1|14322.3|14305.1|14302.3|14325.6|14322.8|14302.6|14299.8|287
1650610800000|2022-04-22 07:00:00|14304.4|14303|14351.4|14350|14358.4|14357|14284.9|14283.5|1892
1650611100000|2022-04-22 07:05:00|14351.9|14350.5|14333.9|14332.5|14359.9|14358.5|14326.9|14325.5|1106
1650611400000|2022-04-22 07:10:00|14334.9|14333.5|14350.4|14349|14365.9|14364.5|14325.4|14324|755
1650611700000|2022-04-22 07:15:00|14362.9|14361.5|14350.4|14349|14373.4|14372|14346.4|14345|869
1650612000000|2022-04-22 07:20:00|14349.9|14348.5|14297.9|14296.5|14349.9|14348.5|14287.9|14286.5|749
1650612300000|2022-04-22 07:25:00|14297.4|14296|14290.4|14289|14321.4|14320|14289.4|14288|582
1650612600000|2022-04-22 07:30:00|14290.9|14289.5|14288.9|14287.5|14314.9|14313.5|14280.9|14279.5|680
1650612900000|2022-04-22 07:35:00|14287.9|14286.5|14297.9|14296.5|14307.9|14306.5|14278.4|14277|621
1650613200000|2022-04-22 07:40:00|14299.4|14298|14310.4|14309|14312.9|14311.5|14285.9|14284.5|403
1650613500000|2022-04-22 07:45:00|14310.9|14309.5|14302.4|14301|14310.9|14309.5|14296.4|14295|270
1650613800000|2022-04-22 07:50:00|14302.9|14301.5|14325.9|14324.5|14330.4|14329|14295.4|14294|591
1650614100000|2022-04-22 07:55:00|14325.4|14324|14342.4|14341|14344.4|14343|14318.4|14317|367
1650614400000|2022-04-22 08:00:00|14341.9|14340.5|14343.9|14342.5|14347.9|14346.5|14327.4|14326|445
1650614700000|2022-04-22 08:05:00|14344.4|14343|14324.4|14323|14346.9|14345.5|14322.4|14321|418
1650615000000|2022-04-22 08:10:00|14323.9|14322.5|14318.4|14317|14332.4|14331|14310.9|14309.5|338
1650615300000|2022-04-22 08:15:00|14317.9|14316.5|14315.4|14314|14326.4|14325|14305.4|14304|276
1650615600000|2022-04-22 08:20:00|14315.9|14314.5|14348.9|14347.5|14351.9|14350.5|14311.9|14310.5|456
1650615900000|2022-04-22 08:25:00|14349.4|14348|14356.4|14355|14365.4|14364|14348.4|14347|473
1650616200000|2022-04-22 08:30:00|14355.9|14354.5|14349.4|14348|14363.9|14362.5|14345.9|14344.5|446
1650616500000|2022-04-22 08:35:00|14349.9|14348.5|14338.9|14337.5|14351.9|14350.5|14333.4|14332|345
1650616800000|2022-04-22 08:40:00|14338.4|14337|14320.4|14319|14341.4|14340|14317.4|14316|221
1650617100000|2022-04-22 08:45:00|14320.9|14319.5|14317.9|14316.5|14332.9|14331.5|14313.4|14312|246
1650617400000|2022-04-22 08:50:00|14318.4|14317|14296.4|14295|14319.4|14318|14295.4|14294|682
1650617700000|2022-04-22 08:55:00|14295.9|14294.5|14301.4|14300|14309.9|14308.5|14294.4|14293|174
1650618000000|2022-04-22 09:00:00|14300.9|14299.5|14301.9|14300.5|14308.4|14307|14290.9|14289.5|626
1650618300000|2022-04-22 09:05:00|14302.4|14301|14299.4|14298|14323.9|14322.5|14294.9|14293.5|440
1650618600000|2022-04-22 09:10:00|14299.9|14298.5|14314.4|14313|14315.9|14314.5|14299.9|14298.5|201
1650618900000|2022-04-22 09:15:00|14314.9|14313.5|14319.4|14318|14325.4|14324|14310.4|14309|216
1650619200000|2022-04-22 09:20:00|14319.9|14318.5|14304.4|14303|14323.9|14322.5|14300.4|14299|348
1650619500000|2022-04-22 09:25:00|14304.9|14303.5|14315.4|14314|14317.4|14316|14304.4|14303|335
1650619800000|2022-04-22 09:30:00|14314.9|14313.5|14308.4|14307|14323.9|14322.5|14307.9|14306.5|193
1650620100000|2022-04-22 09:35:00|14307.9|14306.5|14301.4|14300|14313.4|14312|14290.9|14289.5|221
1650620400000|2022-04-22 09:40:00|14300.9|14299.5|14288.4|14287|14301.4|14300|14287.9|14286.5|286
1650620700000|2022-04-22 09:45:00|14287.9|14286.5|14282.4|14281|14287.9|14286.5|14268.4|14267|403
1650621000000|2022-04-22 09:50:00|14281.9|14280.5|14247.9|14246.5|14282.4|14281|14241.4|14240|476
1650621300000|2022-04-22 09:55:00|14247.4|14246|14227.4|14226|14248.4|14247|14211.9|14210.5|1187
1650621600000|2022-04-22 10:00:00|14226.9|14225.5|14247.4|14246|14247.9|14246.5|14222.9|14221.5|595
1650621900000|2022-04-22 10:05:00|14248.4|14247|14222.4|14221|14248.9|14247.5|14221.9|14220.5|337
1650622200000|2022-04-22 10:10:00|14221.9|14220.5|14235.9|14234.5|14240.4|14239|14217.4|14216|453
1650622500000|2022-04-22 10:15:00|14236.4|14235|14234.4|14233|14238.4|14237|14226.4|14225|218
1650622800000|2022-04-22 10:20:00|14233.9|14232.5|14235.4|14234|14239.4|14238|14225.4|14224|231
1650623100000|2022-04-22 10:25:00|14234.9|14233.5|14221.4|14220|14236.4|14235|14215.9|14214.5|278
1650623400000|2022-04-22 10:30:00|14221.9|14220.5|14216.4|14215|14229.4|14228|14208.4|14207|305
1650623700000|2022-04-22 10:35:00|14215.9|14214.5|14227.4|14226|14228.4|14227|14211.9|14210.5|187
1650624000000|2022-04-22 10:40:00|14226.9|14225.5|14230.4|14229|14240.9|14239.5|14224.9|14223.5|251
1650624300000|2022-04-22 10:45:00|14230.9|14229.5|14245.4|14244|14247.9|14246.5|14229.4|14228|279
1650624600000|2022-04-22 10:50:00|14245.9|14244.5|14226.4|14225|14246.4|14245|14224.4|14223|196
1650624900000|2022-04-22 10:55:00|14225.9|14224.5|14228.4|14227|14231.4|14230|14214.9|14213.5|237
1650625200000|2022-04-22 11:00:00|14228.9|14227.5|14233.9|14232.5|14246.9|14245.5|14226.9|14225.5|636
1650625500000|2022-04-22 11:05:00|14234.4|14233|14235.4|14234|14247.4|14246|14229.4|14228|191
1650625800000|2022-04-22 11:10:00|14234.9|14233.5|14246.4|14245|14247.9|14246.5|14234.4|14233|227
1650626100000|2022-04-22 11:15:00|14245.9|14244.5|14256.4|14255|14256.9|14255.5|14239.4|14238|277
1650626400000|2022-04-22 11:20:00|14255.9|14254.5|14249.4|14248|14259.9|14258.5|14245.9|14244.5|215
1650626700000|2022-04-22 11:25:00|14248.9|14247.5|14249.4|14248|14253.9|14252.5|14244.9|14243.5|193
1650627000000|2022-04-22 11:30:00|14248.9|14247.5|14240.4|14239|14258.4|14257|14240.4|14239|206
1650627300000|2022-04-22 11:35:00|14240.9|14239.5|14252.4|14251|14253.4|14252|14238.4|14237|186
1650627600000|2022-04-22 11:40:00|14251.9|14250.5|14247.4|14246|14253.4|14252|14239.9|14238.5|144
1650627900000|2022-04-22 11:45:00|14247.9|14246.5|14246.4|14245|14251.9|14250.5|14244.9|14243.5|122
1650628200000|2022-04-22 11:50:00|14246.9|14245.5|14258.4|14257|14264.4|14263|14238.9|14237.5|249
1650628500000|2022-04-22 11:55:00|14258.9|14257.5|14256.4|14255|14260.4|14259|14244.9|14243.5|268
1650628800000|2022-04-22 12:00:00|14255.9|14254.5|14263.4|14262|14266.9|14265.5|14254.9|14253.5|195
1650629100000|2022-04-22 12:05:00|14264.4|14263|14259.9|14258.5|14272.9|14271.5|14259.4|14258|178
1650629400000|2022-04-22 12:10:00|14259.4|14258|14261.4|14260|14266.9|14265.5|14259.4|14258|153
1650629700000|2022-04-22 12:15:00|14259.9|14258.5|14273.9|14272.5|14277.9|14276.5|14259.9|14258.5|270
1650630000000|2022-04-22 12:20:00|14273.4|14272|14271.9|14270.5|14276.9|14275.5|14267.4|14266|235
1650630300000|2022-04-22 12:25:00|14271.4|14270|14279.4|14278|14285.9|14284.5|14271.4|14270|529
1650630600000|2022-04-22 12:30:00|14279.9|14278.5|14274.4|14273|14282.4|14281|14270.9|14269.5|189
1650630900000|2022-04-22 12:35:00|14274.9|14273.5|14280.9|14279.5|14282.4|14281|14274.4|14273|190
1650631200000|2022-04-22 12:40:00|14280.4|14279|14279.4|14278|14281.9|14280.5|14268.9|14267.5|309
1650631500000|2022-04-22 12:45:00|14278.9|14277.5|14262.4|14261|14295.9|14294.5|14259.9|14258.5|845
1650631800000|2022-04-22 12:50:00|14261.9|14260.5|14278.4|14277|14279.4|14278|14258.4|14257|464
1650632100000|2022-04-22 12:55:00|14278.9|14277.5|14289.4|14288|14289.4|14288|14275.9|14274.5|191
1650632400000|2022-04-22 13:00:00|14290.4|14289|14286.4|14285|14296.4|14295|14283.9|14282.5|315
1650632700000|2022-04-22 13:05:00|14286.9|14285.5|14273.9|14272.5|14287.4|14286|14266.9|14265.5|272
1650633000000|2022-04-22 13:10:00|14273.4|14272|14266.4|14265|14274.4|14273|14261.9|14260.5|254
1650633300000|2022-04-22 13:15:00|14266.9|14265.5|14259.4|14258|14272.9|14271.5|14255.9|14254.5|274
1650633600000|2022-04-22 13:20:00|14261.4|14260|14273.4|14272|14274.4|14273|14258.9|14257.5|265
1650633900000|2022-04-22 13:25:00|14273.9|14272.5|14277.9|14276.5|14283.4|14282|14270.4|14269|274
1650634200000|2022-04-22 13:30:00|14277.4|14276|14273.4|14272|14285.4|14284|14269.4|14268|617
1650634500000|2022-04-22 13:35:00|14273.9|14272.5|14227.9|14226.5|14274.4|14273|14226.9|14225.5|707
1650634800000|2022-04-22 13:40:00|14227.4|14226|14209.4|14208|14231.9|14230.5|14201.9|14200.5|716
1650635100000|2022-04-22 13:45:00|14208.9|14207.5|14225.9|14224.5|14227.4|14226|14204.4|14203|565
1650635400000|2022-04-22 13:50:00|14226.4|14225|14225.4|14224|14232.4|14231|14212.9|14211.5|446
1650635700000|2022-04-22 13:55:00|14224.9|14223.5|14213.9|14212.5|14231.4|14230|14209.4|14208|380
1650636000000|2022-04-22 14:00:00|14212.4|14211|14220.4|14219|14242.9|14241.5|14206.9|14205.5|664
1650636300000|2022-04-22 14:05:00|14220.9|14219.5|14257.4|14256|14263.9|14262.5|14217.4|14216|646
1650636600000|2022-04-22 14:10:00|14256.9|14255.5|14226.4|14225|14256.9|14255.5|14223.4|14222|473
1650636900000|2022-04-22 14:15:00|14225.9|14224.5|14180.8|14179.4|14226.4|14225|14179.8|14178.4|1022
1650637200000|2022-04-22 14:20:00|14181.3|14179.9|14175.3|14173.9|14181.3|14179.9|14159.3|14157.9|950
1650637500000|2022-04-22 14:25:00|14174.3|14172.9|14177.3|14175.9|14191.8|14190.4|14166.3|14164.9|767
1650637800000|2022-04-22 14:30:00|14176.8|14175.4|14187.3|14185.9|14190.8|14189.4|14175.8|14174.4|444
1650638100000|2022-04-22 14:35:00|14186.8|14185.4|14192.3|14190.9|14209.8|14208.4|14181.8|14180.4|398
1650638400000|2022-04-22 14:40:00|14191.8|14190.4|14175.3|14173.9|14195.8|14194.4|14166.3|14164.9|590
1650638700000|2022-04-22 14:45:00|14175.8|14174.4|14174.3|14172.9|14187.3|14185.9|14169.8|14168.4|387
1650639000000|2022-04-22 14:50:00|14173.8|14172.4|14164.3|14162.9|14180.3|14178.9|14163.3|14161.9|459
1650639300000|2022-04-22 14:55:00|14163.8|14162.4|14174.3|14172.9|14184.3|14182.9|14161.3|14159.9|381
1650639600000|2022-04-22 15:00:00|14173.3|14171.9|14183.3|14181.9|14190.3|14188.9|14173.3|14171.9|560
1650639900000|2022-04-22 15:05:00|14182.8|14181.4|14206.8|14205.4|14208.8|14207.4|14177.8|14176.4|590
1650640200000|2022-04-22 15:10:00|14206.3|14204.9|14185.3|14183.9|14207.3|14205.9|14182.8|14181.4|514
1650640500000|2022-04-22 15:15:00|14186.3|14184.9|14187.8|14186.4|14194.3|14192.9|14177.3|14175.9|374
1650640800000|2022-04-22 15:20:00|14187.3|14185.9|14161.3|14159.9|14194.3|14192.9|14160.8|14159.4|736
1650641100000|2022-04-22 15:25:00|14161.8|14160.4|14155.3|14153.9|14164.8|14163.4|14151.8|14150.4|1010
1650641400000|2022-04-22 15:30:00|14156|14153.2|14143|14140.2|14162.5|14159.7|14130|14127.2|2243
1650641700000|2022-04-22 15:35:00|14142.5|14139.7|14133.5|14130.7|14143|14140.2|14124.5|14121.7|633
1650642000000|2022-04-22 15:40:00|14133|14130.2|14113|14110.2|14133|14130.2|14109.5|14106.7|532
1650642300000|2022-04-22 15:45:00|14112.5|14109.7|14119.5|14116.7|14125|14122.2|14111.5|14108.7|324
1650642600000|2022-04-22 15:50:00|14121|14118.2|14126|14123.2|14132.5|14129.7|14119|14116.2|470
1650642900000|2022-04-22 15:55:00|14126.5|14123.7|14125|14122.2|14132|14129.2|14121.5|14118.7|254
1650643200000|2022-04-22 16:00:00|14124.5|14121.7|14119|14116.2|14125.5|14122.7|14115|14112.2|233
1650643500000|2022-04-22 16:05:00|14118.5|14115.7|14118.5|14115.7|14130.5|14127.7|14117.5|14114.7|150
1650643800000|2022-04-22 16:10:00|14119|14116.2|14124.5|14121.7|14125.5|14122.7|14114.5|14111.7|139
1650644100000|2022-04-22 16:15:00|14124|14121.2|14123.5|14120.7|14127.5|14124.7|14116.5|14113.7|128
1650644400000|2022-04-22 16:20:00|14124|14121.2|14130|14127.2|14130.5|14127.7|14122.5|14119.7|184
1650644700000|2022-04-22 16:25:00|14130.5|14127.7|14132.5|14129.7|14138.5|14135.7|14130|14127.2|173
1650645000000|2022-04-22 16:30:00|14132|14129.2|14143|14140.2|14146|14143.2|14130.5|14127.7|155
1650645300000|2022-04-22 16:35:00|14142.5|14139.7|14148|14145.2|14156.5|14153.7|14142.5|14139.7|199
1650645600000|2022-04-22 16:40:00|14148.5|14145.7|14143|14140.2|14150.5|14147.7|14133.5|14130.7|203
1650645900000|2022-04-22 16:45:00|14142.5|14139.7|14142|14139.2|14148.5|14145.7|14136.5|14133.7|76
1650646200000|2022-04-22 16:50:00|14142.5|14139.7|14121.5|14118.7|14143.5|14140.7|14121|14118.2|104
1650646500000|2022-04-22 16:55:00|14122|14119.2|14124|14121.2|14130.5|14127.7|14121|14118.2|58
1650646800000|2022-04-22 17:00:00|14123.5|14120.7|14118|14115.2|14126|14123.2|14110.5|14107.7|124
1650647100000|2022-04-22 17:05:00|14118.5|14115.7|14123|14120.2|14129|14126.2|14117|14114.2|99
1650647400000|2022-04-22 17:10:00|14122.5|14119.7|14127.5|14124.7|14131.5|14128.7|14118.5|14115.7|44
1650647700000|2022-04-22 17:15:00|14127|14124.2|14129|14126.2|14134.5|14131.7|14123.5|14120.7|55
1650648000000|2022-04-22 17:20:00|14128.5|14125.7|14101|14098.2|14129|14126.2|14100.5|14097.7|120
1650648300000|2022-04-22 17:25:00|14101.5|14098.7|14117|14114.2|14119.5|14116.7|14100.5|14097.7|125
1650648600000|2022-04-22 17:30:00|14116.5|14113.7|14110|14107.2|14116.5|14113.7|14108|14105.2|79
1650648900000|2022-04-22 17:35:00|14109.5|14106.7|14107|14104.2|14112.5|14109.7|14104.5|14101.7|100
1650649200000|2022-04-22 17:40:00|14106.5|14103.7|14112.5|14109.7|14115|14112.2|14100|14097.2|156
1650649500000|2022-04-22 17:45:00|14112|14109.2|14108|14105.2|14115.5|14112.7|14105.5|14102.7|67
1650649800000|2022-04-22 17:50:00|14107.5|14104.7|14096.5|14093.7|14109|14106.2|14096.5|14093.7|110
1650650100000|2022-04-22 17:55:00|14097|14094.2|14093.5|14090.7|14103.5|14100.7|14093.5|14090.7|97
1650650400000|2022-04-22 18:00:00|14093|14090.2|14098|14095.2|14105|14102.2|14090.5|14087.7|291
1650650700000|2022-04-22 18:05:00|14098.5|14095.7|14102|14099.2|14107.5|14104.7|14095.5|14092.7|171
1650651000000|2022-04-22 18:10:00|14101.5|14098.7|14104|14101.2|14110|14107.2|14099|14096.2|114
1650651300000|2022-04-22 18:15:00|14104.5|14101.7|14128|14125.2|14130.5|14127.7|14098|14095.2|219
1650651600000|2022-04-22 18:20:00|14127|14124.2|14112|14109.2|14133|14130.2|14108.5|14105.7|151
1650651900000|2022-04-22 18:25:00|14111.5|14108.7|14104|14101.2|14112|14109.2|14099.5|14096.7|119
1650652200000|2022-04-22 18:30:00|14103.5|14100.7|14090|14087.2|14111.5|14108.7|14088.5|14085.7|111
1650652500000|2022-04-22 18:35:00|14089.5|14086.7|14085.5|14082.7|14094|14091.2|14084.5|14081.7|123
1650652800000|2022-04-22 18:40:00|14085|14082.2|14094.5|14091.7|14099.5|14096.7|14084.5|14081.7|146
1650653100000|2022-04-22 18:45:00|14095|14092.2|14088|14085.2|14097|14094.2|14082.5|14079.7|112
1650653400000|2022-04-22 18:50:00|14087.5|14084.7|14080|14077.2|14090|14087.2|14076|14073.2|299
1650653700000|2022-04-22 18:55:00|14080.5|14077.7|14089|14086.2|14089.5|14086.7|14070.5|14067.7|145
1650654000000|2022-04-22 19:00:00|14089.5|14086.7|14077.5|14074.7|14092.5|14089.7|14072|14069.2|140
1650654300000|2022-04-22 19:05:00|14078|14075.2|14073|14070.2|14086.5|14083.7|14070.5|14067.7|221
1650654600000|2022-04-22 19:10:00|14073.5|14070.7|14095|14092.2|14103.5|14100.7|14067|14064.2|234
1650654900000|2022-04-22 19:15:00|14094.5|14091.7|14105|14102.2|14113|14110.2|14089|14086.2|153
1650655200000|2022-04-22 19:20:00|14104.5|14101.7|14091|14088.2|14109.5|14106.7|14085.5|14082.7|179
1650655500000|2022-04-22 19:25:00|14091.5|14088.7|14094.5|14091.7|14104.5|14101.7|14090|14087.2|133
1650655800000|2022-04-22 19:30:00|14094|14091.2|14132.5|14129.7|14136|14133.2|14094|14091.2|361
1650656100000|2022-04-22 19:35:00|14133|14130.2|14121|14118.2|14142.5|14139.7|14117|14114.2|294
1650656400000|2022-04-22 19:40:00|14121.5|14118.7|14107|14104.2|14130.5|14127.7|14100.5|14097.7|211
1650656700000|2022-04-22 19:45:00|14107.5|14104.7|14072|14069.2|14109|14106.2|14070.5|14067.7|245
1650657000000|2022-04-22 19:50:00|14072.5|14069.7|14059.5|14056.7|14078|14075.2|14043|14040.2|772
1650657300000|2022-04-22 19:55:00|14059|14056.2|14061|14058.2|14073|14070.2|14054.5|14051.7|267
1650657600000|2022-04-22 20:00:00|14063|14056|14046.9|14039.9|14068.1|14061.1|14046.2|14039.2|845
1650657900000|2022-04-22 20:05:00|14046.5|14039.5|14024.6|14017.6|14051.8|14044.8|14022.5|14015.5|0
1650658200000|2022-04-22 20:10:00|14024.9|14017.9|14028.2|14021.2|14033.9|14026.9|14020.2|14013.2|0
1650658500000|2022-04-22 20:15:00|14027.8|14020.8|14023.4|14016.4|14031.1|14024.1|14018.1|14011.1|0
1650658800000|2022-04-22 20:20:00|14024.1|14017.1|14021.8|14014.8|14025.7|14018.7|14020.4|14013.4|0
1650659100000|2022-04-22 20:25:00|14020.7|14013.7|14016.2|14009.2|14021|14014|14015.3|14008.3|0
1650659400000|2022-04-22 20:30:00|14017.6|14010.6|14014.3|14007.3|14022.2|14015.2|14012.8|14005.8|0
1650659700000|2022-04-22 20:35:00|14014.6|14007.6|14023.1|14016.1|14023.1|14016.1|14010|14003|0
1650660000000|2022-04-22 20:40:00|14023|14016|14023.4|14016.4|14024.5|14017.5|14019.6|14012.6|0
1650660300000|2022-04-22 20:45:00|14024.1|14017.1|14030.9|14023.9|14031.1|14024.1|14023.3|14016.3|0
1650660600000|2022-04-22 20:50:00|14030.8|14023.8|14029.5|14022.5|14037.2|14030.2|14027.4|14020.4|0
1650660900000|2022-04-22 20:55:00|14030.2|14023.2|14023.1|14016.1|14034.5|14027.5|14022.1|14015.1|0
1650837600000|2022-04-24 22:00:00|14041.8|14034.8|14031.9|14024.9|14042.8|14035.8|14023.7|14016.7|0
1650837900000|2022-04-24 22:05:00|14031.2|14024.2|14053|14046|14053.7|14046.7|14031.2|14024.2|0
1650838200000|2022-04-24 22:10:00|14052.3|14045.3|14069.4|14062.4|14070|14063|14052.3|14045.3|0
1650838500000|2022-04-24 22:15:00|14069.8|14062.8|14071.1|14064.1|14077.1|14070.1|14063.6|14056.6|0
1650838800000|2022-04-24 22:20:00|14069.7|14062.7|14066.2|14059.2|14078.8|14071.8|14061.4|14054.4|0
1650839100000|2022-04-24 22:25:00|14065.9|14058.9|14060.9|14053.9|14069.5|14062.5|14060.9|14053.9|0
1650839400000|2022-04-24 22:30:00|14061.2|14054.2|14062.9|14055.9|14069.1|14062.1|14055.3|14048.3|0
1650839700000|2022-04-24 22:35:00|14062.2|14055.2|14055.7|14048.7|14066.9|14059.9|14046.6|14039.6|0
1650840000000|2022-04-24 22:40:00|14055.4|14048.4|14055.1|14048.1|14057.8|14050.8|14044.8|14037.8|0
1650840300000|2022-04-24 22:45:00|14055.4|14048.4|14067.4|14060.4|14067.4|14060.4|14051.2|14044.2|0
1650840600000|2022-04-24 22:50:00|14066.7|14059.7|14068.9|14061.9|14069.6|14062.6|14060.7|14053.7|0
1650840900000|2022-04-24 22:55:00|14068.5|14061.5|14077.2|14070.2|14079.1|14072.1|14067.5|14060.5|0
1650841200000|2022-04-24 23:00:00|14078.6|14071.6|14077.2|14070.2|14081.5|14074.5|14075.1|14068.1|0
1650841500000|2022-04-24 23:05:00|14076.9|14069.9|14074.8|14067.8|14077.7|14070.7|14072.1|14065.1|0
1650841800000|2022-04-24 23:10:00|14075.1|14068.1|14079.5|14072.5|14085.1|14078.1|14073.7|14066.7|0
1650842100000|2022-04-24 23:15:00|14080.2|14073.2|14068.7|14061.7|14082.7|14075.7|14063.2|14056.2|0
1650842400000|2022-04-24 23:20:00|14068.8|14061.8|14085.8|14078.8|14085.8|14078.8|14068.8|14061.8|0
1650842700000|2022-04-24 23:25:00|14086.5|14079.5|14095|14088|14096.7|14089.7|14083|14076|0
1650843000000|2022-04-24 23:30:00|14094.3|14087.3|14089.1|14082.1|14100|14093|14088.4|14081.4|0
1650843300000|2022-04-24 23:35:00|14089.4|14082.4|14083.5|14076.5|14090.4|14083.4|14082.4|14075.4|0
1650843600000|2022-04-24 23:40:00|14083.1|14076.1|14072.4|14065.4|14083.5|14076.5|14071|14064|0
1650843900000|2022-04-24 23:45:00|14072.8|14065.8|14066.5|14059.5|14077|14070|14066.1|14059.1|0
1650844200000|2022-04-24 23:50:00|14065.8|14058.8|14063.4|14056.4|14067.8|14060.8|14060.1|14053.1|0
1650844500000|2022-04-24 23:55:00|14063.7|14056.7|14061.1|14054.1|14068|14061|14057.9|14050.9|0
1650844800000|2022-04-25 00:00:00|14060.7|14053.7|14047.4|14040.4|14069.1|14062.1|14046|14039|0
1650845100000|2022-04-25 00:05:00|14048.8|14041.8|14013.3|14006.3|14048.8|14041.8|13999.9|13992.9|0
1650845400000|2022-04-25 00:10:00|14013.6|14006.6|14022.5|14015.5|14023.9|14016.9|14012.6|14005.6|0
1650845700000|2022-04-25 00:15:00|14023.2|14016.2|14028.6|14023.6|14044.6|14039.6|14020.1|14015.1|222
1650846000000|2022-04-25 00:20:00|14027.6|14022.6|14016.1|14011.1|14028.6|14023.6|14004.1|13999.1|18
1650846300000|2022-04-25 00:25:00|14016.6|14011.6|14028.1|14023.1|14028.1|14023.1|14013.6|14008.6|18
1650846600000|2022-04-25 00:30:00|14025.6|14020.6|14033.1|14028.1|14041.1|14036.1|14025.6|14020.6|13
1650846900000|2022-04-25 00:35:00|14032.6|14027.6|14047.6|14042.6|14047.6|14042.6|14023.6|14018.6|12
1650847200000|2022-04-25 00:40:00|14048.1|14043.1|14039.6|14034.6|14050.6|14045.6|14036.1|14031.1|12
1650847500000|2022-04-25 00:45:00|14039.1|14034.1|14035.6|14030.6|14043.1|14038.1|14033.1|14028.1|10
1650847800000|2022-04-25 00:50:00|14036.1|14031.1|14030.6|14025.6|14039.6|14034.6|14028.6|14023.6|17
1650848100000|2022-04-25 00:55:00|14028.6|14023.6|14030.6|14025.6|14040.1|14035.1|14027.1|14022.1|3
1650848400000|2022-04-25 01:00:00|14031.1|14026.1|14025.6|14020.6|14038.1|14033.1|14022.1|14017.1|20
1650848700000|2022-04-25 01:05:00|14025.1|14020.1|14000.6|13995.6|14025.1|14020.1|14000.1|13995.1|27
1650849000000|2022-04-25 01:10:00|14000.1|13995.1|13970.1|13965.1|14001.1|13996.1|13966.1|13961.1|209
1650849300000|2022-04-25 01:15:00|13969.6|13964.6|13984.1|13979.1|13994.1|13989.1|13966.6|13961.6|27
1650849600000|2022-04-25 01:20:00|13984.6|13979.6|13962.6|13957.6|13986.6|13981.6|13960.6|13955.6|12
1650849900000|2022-04-25 01:25:00|13960.6|13955.6|13948.6|13943.6|13970.1|13965.1|13948.1|13943.1|40
1650850200000|2022-04-25 01:30:00|13949.1|13944.1|13952.1|13947.1|13955.1|13950.1|13937.6|13932.6|34
1650850500000|2022-04-25 01:35:00|13951.6|13946.6|13953.1|13948.1|13959.1|13954.1|13943.1|13938.1|29
1650850800000|2022-04-25 01:40:00|13952.6|13947.6|13944.1|13939.1|13954.1|13949.1|13942.6|13937.6|5
1650851100000|2022-04-25 01:45:00|13943.6|13938.6|13942.6|13937.6|13949.1|13944.1|13941.1|13936.1|7
1650851400000|2022-04-25 01:50:00|13941.6|13936.6|13943.6|13938.6|13949.1|13944.1|13938.1|13933.1|12
1650851700000|2022-04-25 01:55:00|13941.6|13936.6|13947.6|13942.6|13950.6|13945.6|13940.6|13935.6|6
1650852000000|2022-04-25 02:00:00|13948.1|13943.1|13944.6|13939.6|13951.1|13946.1|13944.1|13939.1|14
1650852300000|2022-04-25 02:05:00|13944.1|13939.1|13941.1|13936.1|13945.1|13940.1|13939.6|13934.6|28
1650852600000|2022-04-25 02:10:00|13939.6|13934.6|13927.1|13922.1|13939.6|13934.6|13923.6|13918.6|93
1650852900000|2022-04-25 02:15:00|13928.6|13923.6|13925.1|13920.1|13931.1|13926.1|13924.6|13919.6|29
1650853200000|2022-04-25 02:20:00|13924.6|13919.6|13920.6|13915.6|13931.1|13926.1|13920.6|13915.6|28
1650853500000|2022-04-25 02:25:00|13921.1|13916.1|13912.6|13907.6|13921.1|13916.1|13908.6|13903.6|44
1650853800000|2022-04-25 02:30:00|13913.1|13908.1|13920.1|13915.1|13920.1|13915.1|13904.6|13899.6|58
1650854100000|2022-04-25 02:35:00|13919.6|13914.6|13917.6|13912.6|13921.1|13916.1|13911.1|13906.1|16
1650854400000|2022-04-25 02:40:00|13916.6|13911.6|13917.1|13912.1|13925.1|13920.1|13914.1|13909.1|10
1650854700000|2022-04-25 02:45:00|13917.6|13912.6|13914.6|13909.6|13922.1|13917.1|13913.1|13908.1|7
1650855000000|2022-04-25 02:50:00|13915.1|13910.1|13918.6|13913.6|13920.6|13915.6|13915.1|13910.1|9
1650855300000|2022-04-25 02:55:00|13918.1|13913.1|13916.6|13911.6|13924.1|13919.1|13914.6|13909.6|4
1650855600000|2022-04-25 03:00:00|13917.1|13912.1|13920.6|13915.6|13933.1|13928.1|13916.6|13911.6|11
1650855900000|2022-04-25 03:05:00|13921.1|13916.1|13919.1|13914.1|13924.1|13919.1|13917.6|13912.6|4
1650856200000|2022-04-25 03:10:00|13919.6|13914.6|13934.1|13929.1|13934.6|13929.6|13919.1|13914.1|25
1650856500000|2022-04-25 03:15:00|13934.6|13929.6|13944.6|13939.6|13946.1|13941.1|13932.6|13927.6|21
1650856800000|2022-04-25 03:20:00|13944.1|13939.1|13945.6|13940.6|13951.1|13946.1|13940.6|13935.6|4
1650857100000|2022-04-25 03:25:00|13945.1|13940.1|13938.1|13933.1|13945.1|13940.1|13936.1|13931.1|2
1650857400000|2022-04-25 03:30:00|13938.6|13933.6|13935.6|13930.6|13942.1|13937.1|13931.6|13926.6|5
1650857700000|2022-04-25 03:35:00|13934.6|13929.6|13932.1|13927.1|13939.6|13934.6|13929.6|13924.6|6
1650858000000|2022-04-25 03:40:00|13932.6|13927.6|13939.6|13934.6|13945.6|13940.6|13932.1|13927.1|9
1650858300000|2022-04-25 03:45:00|13940.1|13935.1|13947.6|13942.6|13950.1|13945.1|13934.1|13929.1|13
1650858600000|2022-04-25 03:50:00|13947.1|13942.1|13951.6|13946.6|13954.1|13949.1|13943.1|13938.1|1
1650858900000|2022-04-25 03:55:00|13950.6|13945.6|13932.6|13927.6|13950.6|13945.6|13931.6|13926.6|2
1650859200000|2022-04-25 04:00:00|13933.1|13928.1|13939.1|13934.1|13940.1|13935.1|13930.6|13925.6|7
1650859500000|2022-04-25 04:05:00|13938.6|13933.6|13936.6|13931.6|13940.1|13935.1|13932.6|13927.6|8
1650859800000|2022-04-25 04:10:00|13937.1|13932.1|13928.1|13923.1|13937.1|13932.1|13924.6|13919.6|3
1650860100000|2022-04-25 04:15:00|13927.6|13922.6|13924.6|13919.6|13930.1|13925.1|13924.1|13919.1|13
1650860400000|2022-04-25 04:20:00|13922.6|13917.6|13914.1|13909.1|13925.6|13920.6|13914.1|13909.1|17
1650860700000|2022-04-25 04:25:00|13915.1|13910.1|13909.6|13904.6|13915.1|13910.1|13906.1|13901.1|9
1650861000000|2022-04-25 04:30:00|13910.1|13905.1|13907.6|13902.6|13910.6|13905.6|13906.6|13901.6|6
1650861300000|2022-04-25 04:35:00|13908.6|13903.6|13910.1|13905.1|13911.6|13906.6|13908.1|13903.1|6
1650861600000|2022-04-25 04:40:00|13910.6|13905.6|13911.6|13906.6|13911.6|13906.6|13909.1|13904.1|3
1650861900000|2022-04-25 04:45:00|13911.1|13906.1|13912.1|13907.1|13916.6|13911.6|13908.6|13903.6|14
1650862200000|2022-04-25 04:50:00|13911.6|13906.6|13907.6|13902.6|13912.1|13907.1|13906.6|13901.6|14
1650862500000|2022-04-25 04:55:00|13907.1|13902.1|13914.6|13909.6|13916.1|13911.1|13907.1|13902.1|16
1650862800000|2022-04-25 05:00:00|13915.1|13910.1|13918.6|13913.6|13918.6|13913.6|13908.1|13903.1|17
1650863100000|2022-04-25 05:05:00|13918.1|13913.1|13909.1|13904.1|13920.1|13915.1|13907.6|13902.6|9
1650863400000|2022-04-25 05:10:00|13908.1|13903.1|13918.6|13913.6|13924.6|13919.6|13907.1|13902.1|38
1650863700000|2022-04-25 05:15:00|13919.1|13914.1|13929.6|13924.6|13931.6|13926.6|13918.6|13913.6|25
1650864000000|2022-04-25 05:20:00|13930.1|13925.1|13946.1|13941.1|13949.6|13944.6|13930.1|13925.1|38
1650864300000|2022-04-25 05:25:00|13946.6|13941.6|13952.6|13947.6|13958.1|13953.1|13946.6|13941.6|13
1650864600000|2022-04-25 05:30:00|13953.1|13948.1|13946.6|13941.6|13955.1|13950.1|13942.6|13937.6|25
1650864900000|2022-04-25 05:35:00|13949.1|13944.1|13932.1|13927.1|13949.6|13944.6|13928.6|13923.6|54
1650865200000|2022-04-25 05:40:00|13932.6|13927.6|13932.6|13927.6|13941.6|13936.6|13930.6|13925.6|36
1650865500000|2022-04-25 05:45:00|13933.1|13928.1|13931.6|13926.6|13939.1|13934.1|13930.1|13925.1|19
1650865800000|2022-04-25 05:50:00|13930.6|13925.6|13922.1|13917.1|13932.6|13927.6|13916.6|13911.6|78
1650866100000|2022-04-25 05:55:00|13923.6|13918.6|13917.1|13912.1|13928.1|13923.1|13915.6|13910.6|70
1650866400000|2022-04-25 06:00:00|13917.6|13912.6|13919|13916.2|13946|13943.2|13913|13910.2|471
1650866700000|2022-04-25 06:05:00|13920.5|13917.7|13892|13889.2|13923.5|13920.7|13889|13886.2|339
1650867000000|2022-04-25 06:10:00|13893|13890.2|13858.5|13855.7|13898.5|13895.7|13854.5|13851.7|571
1650867300000|2022-04-25 06:15:00|13859.5|13856.7|13874.5|13871.7|13897|13894.2|13857.5|13854.7|635
1650867600000|2022-04-25 06:20:00|13875|13872.2|13900|13897.2|13912|13909.2|13875|13872.2|329
1650867900000|2022-04-25 06:25:00|13900.5|13897.7|13920.5|13917.7|13932|13929.2|13900.5|13897.7|443
1650868200000|2022-04-25 06:30:00|13921|13918.2|13950.5|13947.7|13956|13953.2|13920.5|13917.7|343
1650868500000|2022-04-25 06:35:00|13950|13947.2|13921.5|13918.7|13956.5|13953.7|13912|13909.2|498
1650868800000|2022-04-25 06:40:00|13922|13919.2|13915.5|13912.7|13957|13954.2|13914|13911.2|583
1650869100000|2022-04-25 06:45:00|13916|13913.2|13904.5|13901.7|13923.5|13920.7|13895|13892.2|272
1650869400000|2022-04-25 06:50:00|13905|13902.2|13899|13896.2|13907.5|13904.7|13875|13872.2|401
1650869700000|2022-04-25 06:55:00|13900.5|13897.7|13894|13891.2|13902|13899.2|13870|13867.2|527
1650870000000|2022-04-25 07:00:00|13893.3|13891.9|13867.3|13865.9|13921.3|13919.9|13864.3|13862.9|2093
1650870300000|2022-04-25 07:05:00|13868.8|13867.4|13926.3|13924.9|13965.8|13964.4|13868.8|13867.4|1508
1650870600000|2022-04-25 07:10:00|13924.8|13923.4|13928.3|13926.9|13952.8|13951.4|13894.8|13893.4|979
1650870900000|2022-04-25 07:15:00|13926.8|13925.4|13995.8|13994.4|14019.3|14017.9|13920.8|13919.4|1642
1650871200000|2022-04-25 07:20:00|13994.3|13992.9|14024.8|14023.4|14025.3|14023.9|13984.8|13983.4|971
1650871500000|2022-04-25 07:25:00|14025.3|14023.9|14015.8|14014.4|14038.3|14036.9|14005.3|14003.9|1024
1650871800000|2022-04-25 07:30:00|14014.8|14013.4|13975.8|13974.4|14019.3|14017.9|13970.3|13968.9|868
1650872100000|2022-04-25 07:35:00|13976.3|13974.9|13972.8|13971.4|13995.3|13993.9|13957.8|13956.4|602
1650872400000|2022-04-25 07:40:00|13973.3|13971.9|13998.3|13996.9|14007.8|14006.4|13959.3|13957.9|529
1650872700000|2022-04-25 07:45:00|13999.3|13997.9|13992.8|13991.4|14020.3|14018.9|13991.3|13989.9|425
1650873000000|2022-04-25 07:50:00|13992.3|13990.9|13948.3|13946.9|13994.8|13993.4|13923.3|13921.9|1275
1650873300000|2022-04-25 07:55:00|13948.8|13947.4|13951.8|13950.4|13960.8|13959.4|13936.3|13934.9|331
1650873600000|2022-04-25 08:00:00|13952.3|13950.9|13968.8|13967.4|13979.8|13978.4|13936.3|13934.9|563
1650873900000|2022-04-25 08:05:00|13969.8|13968.4|13962.3|13960.9|13997.3|13995.9|13960.8|13959.4|521
1650874200000|2022-04-25 08:10:00|13961.8|13960.4|13948.3|13946.9|13978.8|13977.4|13937.3|13935.9|446
1650874500000|2022-04-25 08:15:00|13949.3|13947.9|13950.3|13948.9|13969.3|13967.9|13940.8|13939.4|391
1650874800000|2022-04-25 08:20:00|13950.8|13949.4|13924.3|13922.9|13952.3|13950.9|13915.3|13913.9|579
1650875100000|2022-04-25 08:25:00|13924.8|13923.4|13916.3|13914.9|13946.8|13945.4|13915.8|13914.4|449
1650875400000|2022-04-25 08:30:00|13915.8|13914.4|13939.3|13937.9|13946.3|13944.9|13914.3|13912.9|463
1650875700000|2022-04-25 08:35:00|13937.8|13936.4|13932.3|13930.9|13942.3|13940.9|13927.3|13925.9|249
1650876000000|2022-04-25 08:40:00|13931.3|13929.9|13930.3|13928.9|13936.8|13935.4|13924.3|13922.9|260
1650876300000|2022-04-25 08:45:00|13929.8|13928.4|13885.3|13883.9|13932.8|13931.4|13879.8|13878.4|601
1650876600000|2022-04-25 08:50:00|13884.8|13883.4|13867.3|13865.9|13889.8|13888.4|13864.8|13863.4|689
1650876900000|2022-04-25 08:55:00|13868.3|13866.9|13886.3|13884.9|13888.3|13886.9|13867.3|13865.9|612
1650877200000|2022-04-25 09:00:00|13885.3|13883.9|13909.3|13907.9|13909.3|13907.9|13880.3|13878.9|498
1650877500000|2022-04-25 09:05:00|13908.8|13907.4|13888.3|13886.9|13909.3|13907.9|13873.8|13872.4|428
1650877800000|2022-04-25 09:10:00|13887.3|13885.9|13867.3|13865.9|13888.8|13887.4|13863.3|13861.9|439
1650878100000|2022-04-25 09:15:00|13867.8|13866.4|13867.3|13865.9|13891.3|13889.9|13860.3|13858.9|563
1650878400000|2022-04-25 09:20:00|13867.8|13866.4|13868.8|13867.4|13894.8|13893.4|13861.3|13859.9|613
1650878700000|2022-04-25 09:25:00|13869.3|13867.9|13880.3|13878.9|13891.8|13890.4|13863.3|13861.9|351
1650879000000|2022-04-25 09:30:00|13879.8|13878.4|13913.3|13911.9|13916.3|13914.9|13875.3|13873.9|555
1650879300000|2022-04-25 09:35:00|13912.8|13911.4|13908.3|13906.9|13916.8|13915.4|13902.8|13901.4|267
1650879600000|2022-04-25 09:40:00|13907.8|13906.4|13935.3|13933.9|13936.8|13935.4|13903.3|13901.9|591
1650879900000|2022-04-25 09:45:00|13934.8|13933.4|13933.3|13931.9|13941.3|13939.9|13928.3|13926.9|297
1650880200000|2022-04-25 09:50:00|13933.8|13932.4|13921.8|13920.4|13943.3|13941.9|13905.8|13904.4|416
1650880500000|2022-04-25 09:55:00|13921.3|13919.9|13901.3|13899.9|13927.3|13925.9|13897.8|13896.4|439
1650880800000|2022-04-25 10:00:00|13900.3|13898.9|13898.3|13896.9|13921.3|13919.9|13896.8|13895.4|342
1650881100000|2022-04-25 10:05:00|13897.8|13896.4|13909.3|13907.9|13911.8|13910.4|13891.3|13889.9|264
1650881400000|2022-04-25 10:10:00|13909.8|13908.4|13898.3|13896.9|13916.3|13914.9|13893.3|13891.9|246
1650881700000|2022-04-25 10:15:00|13898.8|13897.4|13908.3|13906.9|13913.3|13911.9|13892.8|13891.4|213
1650882000000|2022-04-25 10:20:00|13907.8|13906.4|13907.3|13905.9|13917.3|13915.9|13901.3|13899.9|145
1650882300000|2022-04-25 10:25:00|13906.3|13904.9|13905.3|13903.9|13917.8|13916.4|13902.8|13901.4|122
1650882600000|2022-04-25 10:30:00|13904.8|13903.4|13896.8|13895.4|13914.8|13913.4|13895.3|13893.9|121
1650882900000|2022-04-25 10:35:00|13896.3|13894.9|13895.3|13893.9|13910.3|13908.9|13891.3|13889.9|225
1650883200000|2022-04-25 10:40:00|13894.8|13893.4|13885.3|13883.9|13900.8|13899.4|13883.3|13881.9|241
1650883500000|2022-04-25 10:45:00|13885.8|13884.4|13895.3|13893.9|13898.8|13897.4|13884.3|13882.9|178
1650883800000|2022-04-25 10:50:00|13894.8|13893.4|13896.3|13894.9|13910.3|13908.9|13892.3|13890.9|154
1650884100000|2022-04-25 10:55:00|13896.8|13895.4|13899.3|13897.9|13903.3|13901.9|13887.3|13885.9|190
1650884400000|2022-04-25 11:00:00|13897.3|13895.9|13905.3|13903.9|13914.8|13913.4|13895.8|13894.4|242
1650884700000|2022-04-25 11:05:00|13904.8|13903.4|13905.3|13903.9|13912.3|13910.9|13902.3|13900.9|191
1650885000000|2022-04-25 11:10:00|13904.8|13903.4|13902.3|13900.9|13911.8|13910.4|13901.3|13899.9|136
1650885300000|2022-04-25 11:15:00|13901.8|13900.4|13892.3|13890.9|13907.3|13905.9|13890.3|13888.9|135
1650885600000|2022-04-25 11:20:00|13892.8|13891.4|13928.3|13926.9|13955.3|13953.9|13883.3|13881.9|1285
1650885900000|2022-04-25 11:25:00|13927.3|13925.9|13898.3|13896.9|13933.8|13932.4|13898.3|13896.9|452
1650886200000|2022-04-25 11:30:00|13897.8|13896.4|13931.3|13929.9|13937.3|13935.9|13896.3|13894.9|293
1650886500000|2022-04-25 11:35:00|13931.8|13930.4|13959.8|13958.4|13966.8|13965.4|13931.3|13929.9|386
1650886800000|2022-04-25 11:40:00|13960.3|13958.9|13956.3|13954.9|13962.3|13960.9|13945.3|13943.9|296
1650887100000|2022-04-25 11:45:00|13956.8|13955.4|13953.3|13951.9|13966.3|13964.9|13947.8|13946.4|257
1650887400000|2022-04-25 11:50:00|13952.8|13951.4|13970.3|13968.9|13975.8|13974.4|13950.8|13949.4|280
1650887700000|2022-04-25 11:55:00|13969.3|13967.9|13967.8|13966.4|13972.8|13971.4|13957.3|13955.9|180
1650888000000|2022-04-25 12:00:00|13968.8|13967.4|13960.8|13959.4|13973.3|13971.9|13951.3|13949.9|331
1650888300000|2022-04-25 12:05:00|13960.3|13958.9|13972.3|13970.9|13985.8|13984.4|13955.8|13954.4|321
1650888600000|2022-04-25 12:10:00|13972.8|13971.4|13972.8|13971.4|13986.8|13985.4|13967.8|13966.4|235
1650888900000|2022-04-25 12:15:00|13972.3|13970.9|13992.8|13991.4|13993.3|13991.9|13968.3|13966.9|259
1650889200000|2022-04-25 12:20:00|13993.3|13991.9|13997.8|13996.4|13998.3|13996.9|13985.3|13983.9|220
1650889500000|2022-04-25 12:25:00|13997.3|13995.9|14003.8|14002.4|14006.3|14004.9|13991.8|13990.4|306
1650889800000|2022-04-25 12:30:00|14004.3|14002.9|14005.3|14003.9|14010.8|14009.4|13999.3|13997.9|246
1650890100000|2022-04-25 12:35:00|14004.3|14002.9|14009.3|14007.9|14021.3|14019.9|14004.3|14002.9|290
1650890400000|2022-04-25 12:40:00|14009.8|14008.4|14026.3|14024.9|14028.8|14027.4|14009.8|14008.4|292
1650890700000|2022-04-25 12:45:00|14026.8|14025.4|14025.8|14024.4|14029.3|14027.9|14012.3|14010.9|296
1650891000000|2022-04-25 12:50:00|14026.3|14024.9|14015.8|14014.4|14027.8|14026.4|14010.8|14009.4|254
1650891300000|2022-04-25 12:55:00|14016.3|14014.9|14033.8|14032.4|14037.8|14036.4|14016.3|14014.9|341
1650891600000|2022-04-25 13:00:00|14033.3|14031.9|14005.8|14004.4|14034.3|14032.9|14004.8|14003.4|309
1650891900000|2022-04-25 13:05:00|14006.3|14004.9|14016.3|14014.9|14018.8|14017.4|13997.8|13996.4|246
1650892200000|2022-04-25 13:10:00|14015.8|14014.4|14018.8|14017.4|14021.8|14020.4|14008.3|14006.9|236
1650892500000|2022-04-25 13:15:00|14019.3|14017.9|14019.8|14018.4|14024.3|14022.9|14011.3|14009.9|173
1650892800000|2022-04-25 13:20:00|14020.3|14018.9|14018.8|14017.4|14032.3|14030.9|14018.3|14016.9|212
1650893100000|2022-04-25 13:25:00|14019.3|14017.9|14006.8|14005.4|14020.8|14019.4|13999.3|13997.9|309
1650893400000|2022-04-25 13:30:00|14007.3|14005.9|13980.8|13979.4|14010.8|14009.4|13967.8|13966.4|771
1650893700000|2022-04-25 13:35:00|13981.3|13979.9|13999.3|13997.9|14016.8|14015.4|13981.3|13979.9|677
1650894000000|2022-04-25 13:40:00|13998.8|13997.4|13979.3|13977.9|14009.8|14008.4|13977.8|13976.4|319
1650894300000|2022-04-25 13:45:00|13978.8|13977.4|13987.8|13986.4|13989.8|13988.4|13959.8|13958.4|505
1650894600000|2022-04-25 13:50:00|13987.3|13985.9|13977.8|13976.4|14014.3|14012.9|13976.3|13974.9|502
1650894900000|2022-04-25 13:55:00|13976.8|13975.4|13950.8|13949.4|13997.8|13996.4|13949.3|13947.9|588
1650895200000|2022-04-25 14:00:00|13951.8|13950.4|13951.8|13950.4|13969.3|13967.9|13941.3|13939.9|489
1650895500000|2022-04-25 14:05:00|13951.3|13949.9|13967.8|13966.4|13982.8|13981.4|13941.3|13939.9|323
1650895800000|2022-04-25 14:10:00|13967.3|13965.9|13963.8|13962.4|13980.8|13979.4|13953.3|13951.9|439
1650896100000|2022-04-25 14:15:00|13969.8|13968.4|13968.8|13967.4|13971.3|13969.9|13949.8|13948.4|376
1650896400000|2022-04-25 14:20:00|13969.3|13967.9|13998.8|13997.4|13999.3|13997.9|13953.3|13951.9|517
1650896700000|2022-04-25 14:25:00|13997.8|13996.4|13985.8|13984.4|14005.3|14003.9|13985.3|13983.9|293
1650897000000|2022-04-25 14:30:00|13986.3|13984.9|14018.8|14017.4|14023.8|14022.4|13985.8|13984.4|804
1650897300000|2022-04-25 14:35:00|14019.3|14017.9|13999.8|13998.4|14027.3|14025.9|13999.3|13997.9|427
1650897600000|2022-04-25 14:40:00|14000.3|13998.9|13988.8|13987.4|14002.8|14001.4|13981.3|13979.9|425
1650897900000|2022-04-25 14:45:00|13988.3|13986.9|13987.8|13986.4|13994.3|13992.9|13976.3|13974.9|367
1650898200000|2022-04-25 14:50:00|13987.3|13985.9|13956.3|13954.9|13987.8|13986.4|13953.8|13952.4|405
1650898500000|2022-04-25 14:55:00|13955.8|13954.4|13929.7|13928.3|13959.8|13958.4|13926.2|13924.8|615
1650898800000|2022-04-25 15:00:00|13929.2|13927.8|13935.7|13934.3|13942.2|13940.8|13921.2|13919.8|800
1650899100000|2022-04-25 15:05:00|13935.2|13933.8|13931.7|13930.3|13943.2|13941.8|13926.7|13925.3|377
1650899400000|2022-04-25 15:10:00|13931.2|13929.8|13939.7|13938.3|13956.7|13955.3|13924.2|13922.8|536
1650899700000|2022-04-25 15:15:00|13940.2|13938.8|13949.2|13947.8|13951.7|13950.3|13925.2|13923.8|476
1650900000000|2022-04-25 15:20:00|13949.7|13948.3|13961.2|13959.8|13970.7|13969.3|13947.7|13946.3|630
1650900300000|2022-04-25 15:25:00|13961.7|13960.3|13928.7|13927.3|13978.7|13977.3|13914.7|13913.3|1705
1650900600000|2022-04-25 15:30:00|13930.2|13928.8|13920.9|13918.1|13945.4|13942.6|13905.4|13902.6|1882
1650900900000|2022-04-25 15:35:00|13921.9|13919.1|13918.4|13915.6|13951.4|13948.6|13911.9|13909.1|760
1650901200000|2022-04-25 15:40:00|13917.9|13915.1|13898.4|13895.6|13923.9|13921.1|13896.9|13894.1|465
1650901500000|2022-04-25 15:45:00|13897.9|13895.1|13892.9|13890.1|13902.4|13899.6|13890.4|13887.6|355
1650901800000|2022-04-25 15:50:00|13892.4|13889.6|13905.4|13902.6|13908.9|13906.1|13891.4|13888.6|216
1650902100000|2022-04-25 15:55:00|13904.9|13902.1|13927.9|13925.1|13928.4|13925.6|13895.4|13892.6|374
1650902400000|2022-04-25 16:00:00|13926.9|13924.1|13916.9|13914.1|13928.9|13926.1|13907.9|13905.1|315
1650902700000|2022-04-25 16:05:00|13917.4|13914.6|13941.9|13939.1|13954.4|13951.6|13914.4|13911.6|448
1650903000000|2022-04-25 16:10:00|13939.9|13937.1|13947.4|13944.6|13954.9|13952.1|13937.4|13934.6|189
1650903300000|2022-04-25 16:15:00|13946.9|13944.1|13938.9|13936.1|13961.4|13958.6|13935.4|13932.6|144
1650903600000|2022-04-25 16:20:00|13939.4|13936.6|13963.4|13960.6|13964.4|13961.6|13938.9|13936.1|166
1650903900000|2022-04-25 16:25:00|13962.9|13960.1|13945.9|13943.1|13971.9|13969.1|13945.9|13943.1|211
1650904200000|2022-04-25 16:30:00|13946.4|13943.6|13959.9|13957.1|13967.9|13965.1|13941.4|13938.6|176
1650904500000|2022-04-25 16:35:00|13959.4|13956.6|13959.9|13957.1|13977.4|13974.6|13957.4|13954.6|146
1650904800000|2022-04-25 16:40:00|13959.4|13956.6|13946.4|13943.6|13964.4|13961.6|13945.9|13943.1|118
1650905100000|2022-04-25 16:45:00|13945.9|13943.1|13974.9|13972.1|13979.9|13977.1|13945.9|13943.1|147
1650905400000|2022-04-25 16:50:00|13975.4|13972.6|13951.4|13948.6|13981.9|13979.1|13951.4|13948.6|86
1650905700000|2022-04-25 16:55:00|13950.9|13948.1|13958.4|13955.6|13962.4|13959.6|13948.4|13945.6|92
1650906000000|2022-04-25 17:00:00|13957.9|13955.1|13938.9|13936.1|13968.9|13966.1|13934.4|13931.6|193
1650906300000|2022-04-25 17:05:00|13939.4|13936.6|13966.9|13964.1|13967.4|13964.6|13937.4|13934.6|139
1650906600000|2022-04-25 17:10:00|13967.4|13964.6|13991.9|13989.1|13991.9|13989.1|13964.9|13962.1|365
1650906900000|2022-04-25 17:15:00|13992.4|13989.6|13999.9|13997.1|14011.4|14008.6|13989.4|13986.6|310
1650907200000|2022-04-25 17:20:00|14000.4|13997.6|14007.9|14005.1|14007.9|14005.1|13997.9|13995.1|170
1650907500000|2022-04-25 17:25:00|14008.4|14005.6|14006.4|14003.6|14015.9|14013.1|13992.4|13989.6|233
1650907800000|2022-04-25 17:30:00|14006.9|14004.1|13988.4|13985.6|14017.9|14015.1|13982.9|13980.1|225
1650908100000|2022-04-25 17:35:00|13988.9|13986.1|13981.9|13979.1|13994.4|13991.6|13976.4|13973.6|183
1650908400000|2022-04-25 17:40:00|13982.4|13979.6|13995.4|13992.6|14005.9|14003.1|13980.4|13977.6|138
1650908700000|2022-04-25 17:45:00|13996.9|13994.1|14005.4|14002.6|14006.4|14003.6|13988.4|13985.6|123
1650909000000|2022-04-25 17:50:00|14004.9|14002.1|14003.9|14001.1|14011.9|14009.1|13986.9|13984.1|153
1650909300000|2022-04-25 17:55:00|14003.4|14000.6|13992.9|13990.1|14003.9|14001.1|13986.4|13983.6|131
1650909600000|2022-04-25 18:00:00|13993.4|13990.6|13975.9|13973.1|13996.9|13994.1|13974.9|13972.1|159
1650909900000|2022-04-25 18:05:00|13975.4|13972.6|14008.9|14006.1|14014.9|14012.1|13975.4|13972.6|190
1650910200000|2022-04-25 18:10:00|14009.4|14006.6|14008.9|14006.1|14017.9|14015.1|13990.9|13988.1|116
1650910500000|2022-04-25 18:15:00|14008.4|14005.6|14021.9|14019.1|14030.4|14027.6|14007.4|14004.6|206
1650910800000|2022-04-25 18:20:00|14021.4|14018.6|14035.9|14033.1|14037.4|14034.6|14014.4|14011.6|226
1650911100000|2022-04-25 18:25:00|14036.4|14033.6|14045.9|14043.1|14049.9|14047.1|14029.4|14026.6|332
1650911400000|2022-04-25 18:30:00|14046.4|14043.6|14048.9|14046.1|14056.9|14054.1|14042.9|14040.1|182
1650911700000|2022-04-25 18:35:00|14048.4|14045.6|14036.9|14034.1|14054.9|14052.1|14035.9|14033.1|168
1650912000000|2022-04-25 18:40:00|14036.4|14033.6|14035.9|14033.1|14046.9|14044.1|14030.9|14028.1|136
1650912300000|2022-04-25 18:45:00|14036.4|14033.6|14060.9|14058.1|14066.4|14063.6|14028.9|14026.1|237
1650912600000|2022-04-25 18:50:00|14060.4|14057.6|14071.9|14069.1|14073.4|14070.6|14058.9|14056.1|253
1650912900000|2022-04-25 18:55:00|14072.4|14069.6|14037.9|14035.1|14075.4|14072.6|14035.9|14033.1|512
1650913200000|2022-04-25 19:00:00|14036.9|14034.1|14026.9|14024.1|14044.9|14042.1|14013.9|14011.1|252
1650913500000|2022-04-25 19:05:00|14027.4|14024.6|14027.9|14025.1|14031.9|14029.1|14013.4|14010.6|129
1650913800000|2022-04-25 19:10:00|14027.4|14024.6|14037.9|14035.1|14039.4|14036.6|14024.4|14021.6|88
1650914100000|2022-04-25 19:15:00|14038.4|14035.6|14059.4|14056.6|14060.9|14058.1|14038.4|14035.6|159
1650914400000|2022-04-25 19:20:00|14059.9|14057.1|14076.9|14074.1|14082.4|14079.6|14059.4|14056.6|270
1650914700000|2022-04-25 19:25:00|14077.4|14074.6|14080.9|14078.1|14086.9|14084.1|14054.9|14052.1|279
1650915000000|2022-04-25 19:30:00|14079.9|14077.1|14079.9|14077.1|14085.9|14083.1|14071.9|14069.1|265
1650915300000|2022-04-25 19:35:00|14079.4|14076.6|14094.9|14092.1|14100.4|14097.6|14075.9|14073.1|231
1650915600000|2022-04-25 19:40:00|14095.4|14092.6|14095.9|14093.1|14102.4|14099.6|14070.4|14067.6|304
1650915900000|2022-04-25 19:45:00|14096.4|14093.6|14080.9|14078.1|14103.9|14101.1|14072.9|14070.1|381
1650916200000|2022-04-25 19:50:00|14078.9|14076.1|14099.4|14096.6|14105.9|14103.1|14071.4|14068.6|420
1650916500000|2022-04-25 19:55:00|14099.9|14097.1|14088.4|14085.6|14104.4|14101.6|14082.9|14080.1|470
1650916800000|2022-04-25 20:00:00|14091.2|14084.2|14095.3|14088.3|14103.5|14096.5|14087.9|14080.9|611
1650917100000|2022-04-25 20:05:00|14094.5|14087.5|14088.6|14081.6|14096.4|14089.4|14085.3|14078.3|0
1650917400000|2022-04-25 20:10:00|14087.8|14080.8|14079.6|14072.6|14091.1|14084.1|14078.8|14071.8|0
1650917700000|2022-04-25 20:15:00|14079.2|14072.2|14086.7|14079.7|14089.6|14082.6|14075.5|14068.5|0
1650918000000|2022-04-25 20:20:00|14087.1|14080.1|14087.8|14080.8|14090.3|14083.3|14084.5|14077.5|0
1650918300000|2022-04-25 20:25:00|14089.4|14082.4|14090.4|14083.4|14092.1|14085.1|14087.2|14080.2|0
1650918600000|2022-04-25 20:30:00|14091.3|14084.3|14086.7|14079.7|14091.3|14084.3|14083|14076|0
1650918900000|2022-04-25 20:35:00|14085.9|14078.9|14092.4|14085.4|14092.4|14085.4|14084.8|14077.8|0
1650919200000|2022-04-25 20:40:00|14091.6|14084.6|14090.1|14083.1|14093.8|14086.8|14089.2|14082.2|0
1650919500000|2022-04-25 20:45:00|14090.5|14083.5|14092.5|14085.5|14094.2|14087.2|14090.1|14083.1|0
1650919800000|2022-04-25 20:50:00|14092.1|14085.1|14094.3|14087.3|14094.9|14087.9|14090.8|14083.8|0
1650920100000|2022-04-25 20:55:00|14093.5|14086.5|14092.6|14085.6|14094.3|14087.3|14091|14084|0
1650920400000|2022-04-25 21:00:00|14092.5|14085.5|14090|14083|14092.5|14085.5|14090|14083|0
1650920700000|2022-04-25 21:05:00|14090.1|14083.1|14087.7|14080.7|14090.8|14083.8|14087.7|14080.7|0
1650921000000|2022-04-25 21:10:00|14087.8|14080.8|14086.4|14079.4|14087.9|14080.9|14086.1|14079.1|0
1650921300000|2022-04-25 21:15:00|14086.1|14079.1|14086.2|14079.2|14086.8|14079.8|14086.1|14079.1|0
1650921600000|2022-04-25 21:20:00|14086.3|14079.3|14088.2|14081.2|14088.2|14081.2|14085.6|14078.6|0
1650921900000|2022-04-25 21:25:00|14088.6|14081.6|14088.6|14081.6|14088.7|14081.7|14088.4|14081.4|0
1650922200000|2022-04-25 21:30:00|14088.5|14081.5|14086.6|14079.6|14088.5|14081.5|14086.2|14079.2|0
1650922500000|2022-04-25 21:35:00|14087.6|14080.6|14087.3|14080.3|14087.9|14080.9|14087.3|14080.3|0
1650922800000|2022-04-25 21:40:00|14087.4|14080.4|14087.4|14080.4|14087.8|14080.8|14086.6|14079.6|0
1650923100000|2022-04-25 21:45:00|14087.5|14080.5|14087.3|14080.3|14088|14081|14087.3|14080.3|0
1650923400000|2022-04-25 21:50:00|14087.5|14080.5|14087.5|14080.5|14087.5|14080.5|14087.4|14080.4|0
1650923700000|2022-04-25 21:55:00|14087.6|14080.6|14087.4|14080.4|14088.2|14081.2|14086.9|14079.9|0
1650924000000|2022-04-25 22:00:00|14087.8|14080.8|14073.3|14066.3|14090.7|14083.7|14073.3|14066.3|0
1650924300000|2022-04-25 22:05:00|14074.1|14067.1|14074.9|14067.9|14077.4|14070.4|14072.4|14065.4|0
1650924600000|2022-04-25 22:10:00|14075.3|14068.3|14074.6|14067.6|14079.9|14072.9|14073.8|14066.8|0
1650924900000|2022-04-25 22:15:00|14075.4|14068.4|14073.1|14066.1|14076.6|14069.6|14072.3|14065.3|0
1650925200000|2022-04-25 22:20:00|14074|14067|14074.6|14067.6|14075.9|14068.9|14072.3|14065.3|0
1650925500000|2022-04-25 22:25:00|14074.2|14067.2|14078.3|14071.3|14079.6|14072.6|14073.8|14066.8|0
1650925800000|2022-04-25 22:30:00|14077.9|14070.9|14080.1|14073.1|14080.5|14073.5|14073.8|14066.8|0
1650926100000|2022-04-25 22:35:00|14079.7|14072.7|14079.5|14072.5|14080.1|14073.1|14075.6|14068.6|0
1650926400000|2022-04-25 22:40:00|14078.7|14071.7|14075.4|14068.4|14079.1|14072.1|14073.8|14066.8|0
1650926700000|2022-04-25 22:45:00|14075|14068|14077|14070|14077.4|14070.4|14073.8|14066.8|0
1650927000000|2022-04-25 22:50:00|14077.9|14070.9|14085.2|14078.2|14087.2|14080.2|14077.9|14070.9|0
1650927300000|2022-04-25 22:55:00|14084.4|14077.4|14085.6|14078.6|14086.4|14079.4|14081.9|14074.9|0
1650927600000|2022-04-25 23:00:00|14086|14079|14085.9|14078.9|14088.5|14081.5|14084.4|14077.4|0
1650927900000|2022-04-25 23:05:00|14085.1|14078.1|14086.7|14079.7|14088.4|14081.4|14084.2|14077.2|0
1650928200000|2022-04-25 23:10:00|14086.3|14079.3|14090.9|14083.9|14090.9|14083.9|14085.9|14078.9|0
1650928500000|2022-04-25 23:15:00|14090.1|14083.1|14090.2|14083.2|14092.7|14085.7|14090.1|14083.1|0
1650928800000|2022-04-25 23:20:00|14091|14084|14090.2|14083.2|14091|14084|14088.1|14081.1|0
1650929100000|2022-04-25 23:25:00|14089.4|14082.4|14087.8|14080.8|14091.8|14084.8|14086.9|14079.9|0
1650929400000|2022-04-25 23:30:00|14088.6|14081.6|14084.5|14077.5|14088.6|14081.6|14083.7|14076.7|0
1650929700000|2022-04-25 23:35:00|14084.1|14077.1|14083.7|14076.7|14084.5|14077.5|14083.2|14076.2|0
1650930000000|2022-04-25 23:40:00|14083.3|14076.3|14083.7|14076.7|14084.5|14077.5|14082.9|14075.9|0
1650930300000|2022-04-25 23:45:00|14082.9|14075.9|14083.7|14076.7|14083.7|14076.7|14079.6|14072.6|0
1650930600000|2022-04-25 23:50:00|14083.3|14076.3|14079.2|14072.2|14084.5|14077.5|14078.7|14071.7|0
1650930900000|2022-04-25 23:55:00|14078.7|14071.7|14080.4|14073.4|14081.8|14074.8|14076.6|14069.6|0
1650931200000|2022-04-26 00:00:00|14079.6|14072.6|14075.3|14068.3|14081.9|14074.9|14073.6|14066.6|0
1650931500000|2022-04-26 00:05:00|14076.1|14069.1|14074.8|14067.8|14081.8|14074.8|14072.8|14065.8|0
1650931800000|2022-04-26 00:10:00|14074.4|14067.4|14072.8|14065.8|14079.4|14072.4|14071.1|14064.1|0
1650932100000|2022-04-26 00:15:00|14072.4|14065.4|14067|14062|14082|14077|14060.5|14055.5|83
1650932400000|2022-04-26 00:20:00|14066.5|14061.5|14073.5|14068.5|14078.5|14073.5|14066.5|14061.5|5
1650932700000|2022-04-26 00:25:00|14074|14069|14075.5|14070.5|14077.5|14072.5|14071|14066|8
1650933000000|2022-04-26 00:30:00|14076|14071|14075|14070|14078.5|14073.5|14067.5|14062.5|7
1650933300000|2022-04-26 00:35:00|14075.5|14070.5|14079.5|14074.5|14083.5|14078.5|14075.5|14070.5|8
1650933600000|2022-04-26 00:40:00|14080|14075|14078.5|14073.5|14081|14076|14072.5|14067.5|20
1650933900000|2022-04-26 00:45:00|14079|14074|14078|14073|14082|14077|14076.5|14071.5|4
1650934200000|2022-04-26 00:50:00|14079|14074|14079.5|14074.5|14079.5|14074.5|14076|14071|6
1650934500000|2022-04-26 00:55:00|14080|14075|14087.5|14082.5|14089.5|14084.5|14080|14075|5
1650934800000|2022-04-26 01:00:00|14088|14083|14093|14088|14094.5|14089.5|14087|14082|0
1650935100000|2022-04-26 01:05:00|14092.5|14087.5|14099.5|14094.5|14100|14095|14087.5|14082.5|5
1650935400000|2022-04-26 01:10:00|14100|14095|14098.5|14093.5|14101.5|14096.5|14097.5|14092.5|4
1650935700000|2022-04-26 01:15:00|14098|14093|14089|14084|14098|14093|14089|14084|14
1650936000000|2022-04-26 01:20:00|14088.5|14083.5|14083|14078|14091|14086|14082.5|14077.5|15
1650936300000|2022-04-26 01:25:00|14080.5|14075.5|14085|14080|14090|14085|14080.5|14075.5|8
1650936600000|2022-04-26 01:30:00|14085.5|14080.5|14090.5|14085.5|14091|14086|14082|14077|11
1650936900000|2022-04-26 01:35:00|14090|14085|14092|14087|14095.5|14090.5|14089.5|14084.5|4
1650937200000|2022-04-26 01:40:00|14098.5|14093.5|14093|14088|14102.5|14097.5|14091.5|14086.5|12
1650937500000|2022-04-26 01:45:00|14091|14086|14081|14076|14091|14086|14072.5|14067.5|16
1650937800000|2022-04-26 01:50:00|14080.5|14075.5|14085|14080|14085.5|14080.5|14074|14069|5
1650938100000|2022-04-26 01:55:00|14084.5|14079.5|14089|14084|14089.5|14084.5|14083|14078|7
1650938400000|2022-04-26 02:00:00|14088.5|14083.5|14092|14087|14095.5|14090.5|14085|14080|7
1650938700000|2022-04-26 02:05:00|14093|14088|14099|14094|14105|14100|14092|14087|14
1650939000000|2022-04-26 02:10:00|14100|14095|14096|14091|14100|14095|14094|14089|4
1650939300000|2022-04-26 02:15:00|14096.5|14091.5|14099.5|14094.5|14100.5|14095.5|14092.5|14087.5|9
1650939600000|2022-04-26 02:20:00|14100|14095|14110.5|14105.5|14111|14106|14098.5|14093.5|14
1650939900000|2022-04-26 02:25:00|14111|14106|14112.5|14107.5|14114.5|14109.5|14108.5|14103.5|11
1650940200000|2022-04-26 02:30:00|14112|14107|14111.5|14106.5|14115|14110|14110.5|14105.5|10
1650940500000|2022-04-26 02:35:00|14111|14106|14111|14106|14112.5|14107.5|14109|14104|8
1650940800000|2022-04-26 02:40:00|14111.5|14106.5|14126|14121|14128|14123|14111.5|14106.5|16
1650941100000|2022-04-26 02:45:00|14125.5|14120.5|14127.5|14122.5|14128|14123|14122|14117|19
1650941400000|2022-04-26 02:50:00|14127|14122|14127.5|14122.5|14127.5|14122.5|14123|14118|4
1650941700000|2022-04-26 02:55:00|14127|14122|14127.5|14122.5|14128|14123|14123|14118|5
1650942000000|2022-04-26 03:00:00|14128|14123|14132.5|14127.5|14133.5|14128.5|14127.5|14122.5|28
1650942300000|2022-04-26 03:05:00|14128|14123|14132|14127|14133.5|14128.5|14128|14123|9
1650942600000|2022-04-26 03:10:00|14129|14124|14132.5|14127.5|14133|14128|14128.5|14123.5|10
1650942900000|2022-04-26 03:15:00|14133|14128|14132.5|14127.5|14139|14134|14132|14127|49
1650943200000|2022-04-26 03:20:00|14132|14127|14140.5|14135.5|14143|14138|14131|14126|20
1650943500000|2022-04-26 03:25:00|14140|14135|14140|14135|14142|14137|14139.5|14134.5|1
1650943800000|2022-04-26 03:30:00|14140.5|14135.5|14136|14131|14142.5|14137.5|14135.5|14130.5|12
1650944100000|2022-04-26 03:35:00|14137|14132|14138|14133|14143.5|14138.5|14135|14130|9
1650944400000|2022-04-26 03:40:00|14136|14131|14132|14127|14136|14131|14131.5|14126.5|10
1650944700000|2022-04-26 03:45:00|14132.5|14127.5|14132.5|14127.5|14136.5|14131.5|14132.5|14127.5|11
1650945000000|2022-04-26 03:50:00|14133|14128|14136.5|14131.5|14138.5|14133.5|14133|14128|15
1650945300000|2022-04-26 03:55:00|14134.5|14129.5|14136.5|14131.5|14136.5|14131.5|14134.5|14129.5|2
1650945600000|2022-04-26 04:00:00|14137|14132|14141|14136|14142.5|14137.5|14132.5|14127.5|22
1650945900000|2022-04-26 04:05:00|14140.5|14135.5|14135.5|14130.5|14141.5|14136.5|14135.5|14130.5|7
1650946200000|2022-04-26 04:10:00|14134.5|14129.5|14139.5|14134.5|14139.5|14134.5|14132|14127|7
1650946500000|2022-04-26 04:15:00|14139|14134|14136|14131|14139.5|14134.5|14135.5|14130.5|3
1650946800000|2022-04-26 04:20:00|14135.5|14130.5|14138|14133|14138.5|14133.5|14133.5|14128.5|13
1650947100000|2022-04-26 04:25:00|14137.5|14132.5|14136.5|14131.5|14139|14134|14136.5|14131.5|3
1650947400000|2022-04-26 04:30:00|14137|14132|14143.5|14138.5|14143.5|14138.5|14137|14132|7
1650947700000|2022-04-26 04:35:00|14143|14138|14141|14136|14143|14138|14138|14133|4
1650948000000|2022-04-26 04:40:00|14141.5|14136.5|14139|14134|14144.5|14139.5|14139|14134|2
1650948300000|2022-04-26 04:45:00|14140.5|14135.5|14146.5|14141.5|14147.5|14142.5|14140.5|14135.5|5
1650948600000|2022-04-26 04:50:00|14146|14141|14146.5|14141.5|14147.5|14142.5|14142.5|14137.5|7
1650948900000|2022-04-26 04:55:00|14147|14142|14143.5|14138.5|14147|14142|14143.5|14138.5|3
1650949200000|2022-04-26 05:00:00|14144|14139|14143|14138|14148.5|14143.5|14141.5|14136.5|17
1650949500000|2022-04-26 05:05:00|14142.5|14137.5|14125|14120|14142.5|14137.5|14123.5|14118.5|17
1650949800000|2022-04-26 05:10:00|14125.5|14120.5|14125.5|14120.5|14134|14129|14123.5|14118.5|45
1650950100000|2022-04-26 05:15:00|14125|14120|14119.5|14114.5|14129.5|14124.5|14118.5|14113.5|12
1650950400000|2022-04-26 05:20:00|14120|14115|14121|14116|14127|14122|14118.5|14113.5|26
1650950700000|2022-04-26 05:25:00|14121.5|14116.5|14120.5|14115.5|14123|14118|14114.5|14109.5|19
1650951000000|2022-04-26 05:30:00|14121|14116|14129.5|14124.5|14133.5|14128.5|14120|14115|43
1650951300000|2022-04-26 05:35:00|14129|14124|14129|14124|14133.5|14128.5|14125|14120|37
1650951600000|2022-04-26 05:40:00|14129.5|14124.5|14134.5|14129.5|14138.5|14133.5|14129.5|14124.5|46
1650951900000|2022-04-26 05:45:00|14135|14130|14142.5|14137.5|14142.5|14137.5|14135|14130|15
1650952200000|2022-04-26 05:50:00|14141|14136|14167|14162|14167.5|14162.5|14141|14136|196
1650952500000|2022-04-26 05:55:00|14166.5|14161.5|14133.5|14128.5|14166.5|14161.5|14133.5|14128.5|106
1650952800000|2022-04-26 06:00:00|14132.4|14129.6|14132.9|14130.1|14152.9|14150.1|14117.9|14115.1|310
1650953100000|2022-04-26 06:05:00|14133.4|14130.6|14114.4|14111.6|14133.4|14130.6|14108.4|14105.6|264
1650953400000|2022-04-26 06:10:00|14113.9|14111.1|14101.4|14098.6|14127.4|14124.6|14099.4|14096.6|207
1650953700000|2022-04-26 06:15:00|14101.9|14099.1|14098.4|14095.6|14104.4|14101.6|14084.4|14081.6|231
1650954000000|2022-04-26 06:20:00|14098.9|14096.1|14092.4|14089.6|14099.9|14097.1|14087.9|14085.1|191
1650954300000|2022-04-26 06:25:00|14092.9|14090.1|14107.4|14104.6|14107.9|14105.1|14090.4|14087.6|157
1650954600000|2022-04-26 06:30:00|14107.9|14105.1|14093.4|14090.6|14122.4|14119.6|14092.4|14089.6|201
1650954900000|2022-04-26 06:35:00|14092.4|14089.6|14098.9|14096.1|14101.4|14098.6|14088.9|14086.1|177
1650955200000|2022-04-26 06:40:00|14098.4|14095.6|14091.9|14089.1|14105.9|14103.1|14087.9|14085.1|200
1650955500000|2022-04-26 06:45:00|14091.4|14088.6|14103.9|14101.1|14106.4|14103.6|14077.4|14074.6|247
1650955800000|2022-04-26 06:50:00|14104.4|14101.6|14109.4|14106.6|14118.4|14115.6|14095.4|14092.6|211
1650956100000|2022-04-26 06:55:00|14108.9|14106.1|14123.4|14120.6|14123.9|14121.1|14100.4|14097.6|227
1650956400000|2022-04-26 07:00:00|14122.7|14121.3|14082.7|14081.3|14122.7|14121.3|14069.2|14067.8|1511
1650956700000|2022-04-26 07:05:00|14081.7|14080.3|14053.7|14052.3|14086.2|14084.8|14043.2|14041.8|976
1650957000000|2022-04-26 07:10:00|14053.2|14051.8|14043.7|14042.3|14066.2|14064.8|14030.2|14028.8|739
1650957300000|2022-04-26 07:15:00|14044.2|14042.8|14037.2|14035.8|14044.7|14043.3|14014.7|14013.3|720
1650957600000|2022-04-26 07:20:00|14036.7|14035.3|14042.2|14040.8|14044.2|14042.8|14013.2|14011.8|615
1650957900000|2022-04-26 07:25:00|14042.7|14041.3|14038.2|14036.8|14059.7|14058.3|14022.2|14020.8|460
1650958200000|2022-04-26 07:30:00|14037.7|14036.3|14043.2|14041.8|14057.2|14055.8|14028.2|14026.8|590
1650958500000|2022-04-26 07:35:00|14042.7|14041.3|14042.2|14040.8|14051.2|14049.8|14021.7|14020.3|420
1650958800000|2022-04-26 07:40:00|14042.8|14041.4|14048.8|14047.4|14064.8|14063.4|14042.8|14041.4|481
1650959100000|2022-04-26 07:45:00|14048.3|14046.9|14063.8|14062.4|14070.8|14069.4|14042.3|14040.9|352
1650959400000|2022-04-26 07:50:00|14064.3|14062.9|14072.8|14071.4|14084.8|14083.4|14063.8|14062.4|357
1650959700000|2022-04-26 07:55:00|14073.3|14071.9|14056.8|14055.4|14084.8|14083.4|14050.3|14048.9|395
1650960000000|2022-04-26 08:00:00|14056.3|14054.9|14046.8|14045.4|14069.8|14068.4|14036.3|14034.9|288
1650960300000|2022-04-26 08:05:00|14046.3|14044.9|14030.8|14029.4|14056.3|14054.9|14028.8|14027.4|485
1650960600000|2022-04-26 08:10:00|14031.3|14029.9|14045.8|14044.4|14049.3|14047.9|14030.3|14028.9|258
1650960900000|2022-04-26 08:15:00|14045.3|14043.9|14074.8|14073.4|14081.3|14079.9|14045.3|14043.9|317
1650961200000|2022-04-26 08:20:00|14075.3|14073.9|14101.8|14100.4|14102.3|14100.9|14073.3|14071.9|386
1650961500000|2022-04-26 08:25:00|14102.3|14100.9|14095.8|14094.4|14103.8|14102.4|14082.8|14081.4|309
1650961800000|2022-04-26 08:30:00|14095.3|14093.9|14085.8|14084.4|14096.3|14094.9|14075.8|14074.4|413
1650962100000|2022-04-26 08:35:00|14085.3|14083.9|14073.8|14072.4|14087.3|14085.9|14070.8|14069.4|98
1650962400000|2022-04-26 08:40:00|14074.8|14073.4|14072.3|14070.9|14085.3|14083.9|14067.3|14065.9|183
1650962700000|2022-04-26 08:45:00|14071.8|14070.4|14063.8|14062.4|14079.8|14078.4|14060.3|14058.9|223
1650963000000|2022-04-26 08:50:00|14064.3|14062.9|14072.8|14071.4|14081.8|14080.4|14061.3|14059.9|206
1650963300000|2022-04-26 08:55:00|14073.3|14071.9|14091.8|14090.4|14094.3|14092.9|14072.8|14071.4|277
1650963600000|2022-04-26 09:00:00|14092.3|14090.9|14084.3|14082.9|14096.3|14094.9|14083.3|14081.9|216
1650963900000|2022-04-26 09:05:00|14084.8|14083.4|14090.8|14089.4|14101.8|14100.4|14079.3|14077.9|309
1650964200000|2022-04-26 09:10:00|14091.3|14089.9|14086.8|14085.4|14099.8|14098.4|14077.3|14075.9|198
1650964500000|2022-04-26 09:15:00|14087.3|14085.9|14085.8|14084.4|14091.3|14089.9|14079.3|14077.9|165
1650964800000|2022-04-26 09:20:00|14086.3|14084.9|14078.8|14077.4|14087.8|14086.4|14073.3|14071.9|187
1650965100000|2022-04-26 09:25:00|14078.3|14076.9|14081.8|14080.4|14090.8|14089.4|14074.8|14073.4|223
1650965400000|2022-04-26 09:30:00|14081.3|14079.9|14098.8|14097.4|14105.8|14104.4|14079.3|14077.9|221
1650965700000|2022-04-26 09:35:00|14098.3|14096.9|14107.8|14106.4|14108.8|14107.4|14096.8|14095.4|198
1650966000000|2022-04-26 09:40:00|14108.3|14106.9|14093.8|14092.4|14109.3|14107.9|14092.8|14091.4|207
1650966300000|2022-04-26 09:45:00|14093.3|14091.9|14082.8|14081.4|14095.8|14094.4|14080.8|14079.4|180
1650966600000|2022-04-26 09:50:00|14083.3|14081.9|14088.8|14087.4|14095.3|14093.9|14079.3|14077.9|146
1650966900000|2022-04-26 09:55:00|14089.3|14087.9|14099.8|14098.4|14102.8|14101.4|14084.8|14083.4|196
1650967200000|2022-04-26 10:00:00|14099.3|14097.9|14105.8|14104.4|14115.3|14113.9|14096.8|14095.4|253
1650967500000|2022-04-26 10:05:00|14105.3|14103.9|14096.8|14095.4|14105.3|14103.9|14091.3|14089.9|152
1650967800000|2022-04-26 10:10:00|14096.3|14094.9|14097.8|14096.4|14101.8|14100.4|14086.3|14084.9|134
1650968100000|2022-04-26 10:15:00|14098.8|14097.4|14092.8|14091.4|14098.8|14097.4|14076.3|14074.9|160
1650968400000|2022-04-26 10:20:00|14092.3|14090.9|14084.8|14083.4|14097.3|14095.9|14084.3|14082.9|143
1650968700000|2022-04-26 10:25:00|14085.3|14083.9|14070.8|14069.4|14085.8|14084.4|14064.8|14063.4|205
1650969000000|2022-04-26 10:30:00|14071.3|14069.9|14075.8|14074.4|14085.8|14084.4|14066.8|14065.4|221
1650969300000|2022-04-26 10:35:00|14076.3|14074.9|14092.8|14091.4|14096.3|14094.9|14073.3|14071.9|260
1650969600000|2022-04-26 10:40:00|14093.3|14091.9|14091.8|14090.4|14099.3|14097.9|14082.8|14081.4|116
1650969900000|2022-04-26 10:45:00|14092.3|14090.9|14095.8|14094.4|14101.3|14099.9|14091.8|14090.4|101
1650970200000|2022-04-26 10:50:00|14095.3|14093.9|14090.8|14089.4|14099.3|14097.9|14090.3|14088.9|96
1650970500000|2022-04-26 10:55:00|14091.3|14089.9|14074.8|14073.4|14098.8|14097.4|14073.3|14071.9|234
1650970800000|2022-04-26 11:00:00|14074.3|14072.9|14056.3|14054.9|14075.8|14074.4|14051.3|14049.9|304
1650971100000|2022-04-26 11:05:00|14055.8|14054.4|14056.8|14055.4|14057.3|14055.9|14037.8|14036.4|244
1650971400000|2022-04-26 11:10:00|14056.3|14054.9|14055.8|14054.4|14064.8|14063.4|14049.3|14047.9|143
1650971700000|2022-04-26 11:15:00|14055.3|14053.9|14063.8|14062.4|14063.8|14062.4|14050.3|14048.9|163
1650972000000|2022-04-26 11:20:00|14062.8|14061.4|14074.8|14073.4|14075.3|14073.9|14056.8|14055.4|141
1650972300000|2022-04-26 11:25:00|14074.3|14072.9|14080.8|14079.4|14083.8|14082.4|14070.3|14068.9|101
1650972600000|2022-04-26 11:30:00|14080.3|14078.9|14068.8|14067.4|14080.8|14079.4|14067.3|14065.9|122
1650972900000|2022-04-26 11:35:00|14069.3|14067.9|14051.8|14050.4|14071.3|14069.9|14046.8|14045.4|158
1650973200000|2022-04-26 11:40:00|14051.3|14049.9|14057.8|14056.4|14058.3|14056.9|14049.3|14047.9|71
1650973500000|2022-04-26 11:45:00|14058.3|14056.9|14067.8|14066.4|14068.3|14066.9|14055.3|14053.9|67
1650973800000|2022-04-26 11:50:00|14067.3|14065.9|14065.8|14064.4|14072.8|14071.4|14065.3|14063.9|72
1650974100000|2022-04-26 11:55:00|14066.3|14064.9|14067.8|14066.4|14073.3|14071.9|14060.8|14059.4|119
1650974400000|2022-04-26 12:00:00|14068.3|14066.9|14073.3|14071.9|14083.3|14081.9|14066.3|14064.9|282
1650974700000|2022-04-26 12:05:00|14073.8|14072.4|14092.8|14091.4|14095.3|14093.9|14073.8|14072.4|249
1650975000000|2022-04-26 12:10:00|14093.3|14091.9|14103.3|14101.9|14111.3|14109.9|14090.8|14089.4|217
1650975300000|2022-04-26 12:15:00|14102.8|14101.4|14089.8|14088.4|14109.3|14107.9|14089.3|14087.9|253
1650975600000|2022-04-26 12:20:00|14090.3|14088.9|14096.8|14095.4|14099.3|14097.9|14081.3|14079.9|150
1650975900000|2022-04-26 12:25:00|14097.3|14095.9|14090.3|14088.9|14100.8|14099.4|14089.8|14088.4|160
1650976200000|2022-04-26 12:30:00|14090.8|14089.4|14088.8|14087.4|14096.3|14094.9|14085.8|14084.4|118
1650976500000|2022-04-26 12:35:00|14088.3|14086.9|14041.3|14039.9|14088.8|14087.4|14010.8|14009.4|1323
1650976800000|2022-04-26 12:40:00|14040.8|14039.4|14023.8|14022.4|14041.8|14040.4|14003.3|14001.9|634
1650977100000|2022-04-26 12:45:00|14023.3|14021.9|14033.8|14032.4|14036.8|14035.4|14017.3|14015.9|448
1650977400000|2022-04-26 12:50:00|14034.3|14032.9|14050.8|14049.4|14050.8|14049.4|14030.8|14029.4|267
1650977700000|2022-04-26 12:55:00|14050.3|14048.9|14057.3|14055.9|14062.3|14060.9|14045.8|14044.4|345
1650978000000|2022-04-26 13:00:00|14056.8|14055.4|14045.8|14044.4|14056.8|14055.4|14040.8|14039.4|212
1650978300000|2022-04-26 13:05:00|14046.3|14044.9|14043.3|14041.9|14046.8|14045.4|14035.3|14033.9|152
1650978600000|2022-04-26 13:10:00|14043.8|14042.4|14031.8|14030.4|14044.3|14042.9|14021.8|14020.4|208
1650978900000|2022-04-26 13:15:00|14031.3|14029.9|14042.8|14041.4|14042.8|14041.4|14029.3|14027.9|184
1650979200000|2022-04-26 13:20:00|14043.3|14041.9|14031.3|14029.9|14044.8|14043.4|14028.3|14026.9|203
1650979500000|2022-04-26 13:25:00|14031.8|14030.4|14031.8|14030.4|14037.8|14036.4|14024.3|14022.9|208
1650979800000|2022-04-26 13:30:00|14032.3|14030.9|14012.8|14011.4|14040.3|14038.9|14011.3|14009.9|521
1650980100000|2022-04-26 13:35:00|14013.3|14011.9|14010.3|14008.9|14027.3|14025.9|14007.8|14006.4|490
1650980400000|2022-04-26 13:40:00|14010.8|14009.4|13980.8|13979.4|14018.8|14017.4|13972.8|13971.4|675
1650980700000|2022-04-26 13:45:00|13980.3|13978.9|13987.3|13985.9|14004.3|14002.9|13969.8|13968.4|454
1650981000000|2022-04-26 13:50:00|13987.8|13986.4|13977.3|13975.9|13993.3|13991.9|13975.8|13974.4|413
1650981300000|2022-04-26 13:55:00|13976.8|13975.4|13987.8|13986.4|13990.8|13989.4|13976.3|13974.9|376
1650981600000|2022-04-26 14:00:00|13986.3|13984.9|14001.8|14000.4|14003.3|14001.9|13974.8|13973.4|510
1650981900000|2022-04-26 14:05:00|14001.3|13999.9|14015.8|14014.4|14027.8|14026.4|13998.3|13996.9|517
1650982200000|2022-04-26 14:10:00|14016.1|14014.7|14010.6|14009.2|14026.6|14025.2|14005.1|14003.7|317
1650982500000|2022-04-26 14:15:00|14011.1|14009.7|13981.1|13979.7|14011.1|14009.7|13976.1|13974.7|568
1650982800000|2022-04-26 14:20:00|13979.6|13978.2|13968.1|13966.7|13982.6|13981.2|13956.1|13954.7|787
1650983100000|2022-04-26 14:25:00|13967.6|13966.2|13984.1|13982.7|13984.1|13982.7|13955.1|13953.7|663
1650983400000|2022-04-26 14:30:00|13983.6|13982.2|13953.1|13951.7|13986.6|13985.2|13951.1|13949.7|506
1650983700000|2022-04-26 14:35:00|13952.6|13951.2|13921.1|13919.7|13978.1|13976.7|13916.1|13914.7|1416
1650984000000|2022-04-26 14:40:00|13923.1|13921.7|13891.1|13889.7|13930.1|13928.7|13883.6|13882.2|1569
1650984300000|2022-04-26 14:45:00|13890.6|13889.2|13885.1|13883.7|13904.6|13903.2|13877.1|13875.7|1107
1650984600000|2022-04-26 14:50:00|13884.6|13883.2|13869.1|13867.7|13894.6|13893.2|13855.6|13854.2|1167
1650984900000|2022-04-26 14:55:00|13868.1|13866.7|13850.1|13848.7|13874.1|13872.7|13848.6|13847.2|1402
1650985200000|2022-04-26 15:00:00|13849.6|13848.2|13789.6|13788.2|13849.6|13848.2|13788.1|13786.7|2153
1650985500000|2022-04-26 15:05:00|13789.1|13787.7|13782.1|13780.7|13793.1|13791.7|13763.1|13761.7|2039
1650985800000|2022-04-26 15:10:00|13781.1|13779.7|13782.1|13780.7|13792.1|13790.7|13763.6|13762.2|1046
1650986100000|2022-04-26 15:15:00|13781.6|13780.2|13754.1|13752.7|13781.6|13780.2|13748.6|13747.2|983
1650986400000|2022-04-26 15:20:00|13753.6|13752.2|13772.6|13771.2|13792.6|13791.2|13751.6|13750.2|1146
1650986700000|2022-04-26 15:25:00|13773.1|13771.7|13768.6|13767.2|13792.6|13791.2|13757.1|13755.7|1715
1650987000000|2022-04-26 15:30:00|13765.1|13763.7|13757.8|13755|13780.3|13777.5|13740.3|13737.5|1971
1650987300000|2022-04-26 15:35:00|13758.8|13756|13755.8|13753|13764.3|13761.5|13738.3|13735.5|1064
1650987600000|2022-04-26 15:40:00|13755.3|13752.5|13748.3|13745.5|13755.3|13752.5|13720.8|13718|677
1650987900000|2022-04-26 15:45:00|13748.8|13746|13756.8|13754|13763.3|13760.5|13744.8|13742|449
1650988200000|2022-04-26 15:50:00|13756.3|13753.5|13754.8|13752|13769.3|13766.5|13751.8|13749|312
1650988500000|2022-04-26 15:55:00|13755.3|13752.5|13734.3|13731.5|13756.3|13753.5|13730.8|13728|465
1650988800000|2022-04-26 16:00:00|13734.8|13732|13744.3|13741.5|13755.8|13753|13732.3|13729.5|382
1650989100000|2022-04-26 16:05:00|13744.8|13742|13765.8|13763|13766.3|13763.5|13738.8|13736|338
1650989400000|2022-04-26 16:10:00|13766.3|13763.5|13775.8|13773|13776.8|13774|13762.8|13760|273
1650989700000|2022-04-26 16:15:00|13775.3|13772.5|13783.8|13781|13789.3|13786.5|13774.3|13771.5|248
1650990000000|2022-04-26 16:20:00|13784.3|13781.5|13792.8|13790|13802.8|13800|13784.3|13781.5|325
1650990300000|2022-04-26 16:25:00|13792.3|13789.5|13811.8|13809|13822.8|13820|13791.3|13788.5|482
1650990600000|2022-04-26 16:30:00|13812.3|13809.5|13791.8|13789|13822.3|13819.5|13781.3|13778.5|608
1650990900000|2022-04-26 16:35:00|13791.3|13788.5|13776.8|13774|13798.8|13796|13772.8|13770|227
1650991200000|2022-04-26 16:40:00|13777.8|13775|13774.8|13772|13784.8|13782|13771.8|13769|153
1650991500000|2022-04-26 16:45:00|13774.3|13771.5|13771.8|13769|13776.8|13774|13767.8|13765|124
1650991800000|2022-04-26 16:50:00|13771.3|13768.5|13777.3|13774.5|13786.8|13784|13769.8|13767|263
1650992100000|2022-04-26 16:55:00|13777.8|13775|13846.3|13843.5|13846.8|13844|13771.3|13768.5|699
1650992400000|2022-04-26 17:00:00|13845.8|13843|13752.3|13749.5|13847.3|13844.5|13743.8|13741|1089
1650992700000|2022-04-26 17:05:00|13752.8|13750|13752.3|13749.5|13766.3|13763.5|13743.8|13741|345
1650993000000|2022-04-26 17:10:00|13751.8|13749|13733.8|13731|13759.3|13756.5|13733.8|13731|213
1650993300000|2022-04-26 17:15:00|13733.3|13730.5|13708.8|13706|13742.8|13740|13708.8|13706|380
1650993600000|2022-04-26 17:20:00|13709.3|13706.5|13714.3|13711.5|13726.8|13724|13709.3|13706.5|179
1650993900000|2022-04-26 17:25:00|13713.8|13711|13708.8|13706|13727.3|13724.5|13708.8|13706|210
1650994200000|2022-04-26 17:30:00|13708.3|13705.5|13726.8|13724|13731.3|13728.5|13704.3|13701.5|355
1650994500000|2022-04-26 17:35:00|13726.3|13723.5|13724.3|13721.5|13729.3|13726.5|13710.8|13708|300
1650994800000|2022-04-26 17:40:00|13723.8|13721|13746.8|13744|13753.8|13751|13723.3|13720.5|255
1650995100000|2022-04-26 17:45:00|13747.3|13744.5|13738.8|13736|13752.3|13749.5|13733.8|13731|157
1650995400000|2022-04-26 17:50:00|13738.3|13735.5|13726.8|13724|13741.3|13738.5|13725.8|13723|136
1650995700000|2022-04-26 17:55:00|13727.3|13724.5|13733.8|13731|13740.3|13737.5|13723.8|13721|250
1650996000000|2022-04-26 18:00:00|13732.8|13730|13735.3|13732.5|13738.8|13736|13719.8|13717|169
1650996300000|2022-04-26 18:05:00|13734.8|13732|13729.8|13727|13743.3|13740.5|13725.8|13723|105
1650996600000|2022-04-26 18:10:00|13730.3|13727.5|13748.3|13745.5|13750.3|13747.5|13728.8|13726|147
1650996900000|2022-04-26 18:15:00|13747.8|13745|13745.3|13742.5|13762.3|13759.5|13732.3|13729.5|155
1650997200000|2022-04-26 18:20:00|13744.8|13742|13764.8|13762|13771.3|13768.5|13741.8|13739|129
1650997500000|2022-04-26 18:25:00|13765.8|13763|13760.3|13757.5|13770.3|13767.5|13752.3|13749.5|166
1650997800000|2022-04-26 18:30:00|13759.8|13757|13761.8|13759|13766.8|13764|13751.3|13748.5|124
1650998100000|2022-04-26 18:35:00|13762.3|13759.5|13763.8|13761|13775.8|13773|13758.3|13755.5|147
1650998400000|2022-04-26 18:40:00|13763.3|13760.5|13739.8|13737|13763.8|13761|13737.8|13735|127
1650998700000|2022-04-26 18:45:00|13739.3|13736.5|13739.8|13737|13750.3|13747.5|13733.3|13730.5|142
1650999000000|2022-04-26 18:50:00|13739.3|13736.5|13758.8|13756|13762.8|13760|13738.3|13735.5|80
1650999300000|2022-04-26 18:55:00|13758.3|13755.5|13771.8|13769|13775.8|13773|13758.3|13755.5|170
1650999600000|2022-04-26 19:00:00|13771.3|13768.5|13754.8|13752|13783.3|13780.5|13753.8|13751|193
1650999900000|2022-04-26 19:05:00|13753.8|13751|13744.8|13742|13757.8|13755|13738.3|13735.5|138
1651000200000|2022-04-26 19:10:00|13744.3|13741.5|13724.3|13721.5|13757.8|13755|13719.8|13717|170
1651000500000|2022-04-26 19:15:00|13724.8|13722|13705.8|13703|13726.3|13723.5|13698.3|13695.5|399
1651000800000|2022-04-26 19:20:00|13706.3|13703.5|13715.3|13712.5|13721.8|13719|13701.8|13699|191
1651001100000|2022-04-26 19:25:00|13715.8|13713|13702.3|13699.5|13718.8|13716|13698.8|13696|144
1651001400000|2022-04-26 19:30:00|13701.8|13699|13690.8|13688|13708.8|13706|13686.8|13684|339
1651001700000|2022-04-26 19:35:00|13691.3|13688.5|13685.8|13683|13691.3|13688.5|13661.8|13659|580
1651002000000|2022-04-26 19:40:00|13685.3|13682.5|13682.8|13680|13692.8|13690|13669.3|13666.5|182
1651002300000|2022-04-26 19:45:00|13682.3|13679.5|13664.3|13661.5|13692.8|13690|13662.8|13660|121
1651002600000|2022-04-26 19:50:00|13663.3|13660.5|13654.3|13651.5|13680.8|13678|13652.3|13649.5|427
1651002900000|2022-04-26 19:55:00|13655.3|13652.5|13633.3|13630.5|13668.8|13666|13633.3|13630.5|382
1651003200000|2022-04-26 20:00:00|13632.1|13625.1|13634.6|13627.6|13651.8|13644.8|13612.5|13605.5|359
1651003500000|2022-04-26 20:05:00|13632.6|13625.6|13581|13574|13638.1|13631.1|13573.2|13566.2|0
1651003800000|2022-04-26 20:10:00|13581.3|13574.3|13592.9|13585.9|13610|13603|13578.2|13571.2|0
1651004100000|2022-04-26 20:15:00|13592.2|13585.2|13603.7|13596.7|13609.2|13602.2|13590.6|13583.6|0
1651004400000|2022-04-26 20:20:00|13604.4|13597.4|13580.1|13573.1|13606|13599|13576.7|13569.7|0
1651004700000|2022-04-26 20:25:00|13580.7|13573.7|13578|13571|13580.7|13573.7|13568|13561|0
1651005000000|2022-04-26 20:30:00|13578.6|13571.6|13576.2|13569.2|13578.9|13571.9|13571.2|13564.2|0
1651005300000|2022-04-26 20:35:00|13575.8|13568.8|13572.1|13565.1|13579.3|13572.3|13567.7|13560.7|0
1651005600000|2022-04-26 20:40:00|13572.4|13565.4|13547.4|13540.4|13572.8|13565.8|13544|13537|0
1651005900000|2022-04-26 20:45:00|13547.7|13540.7|13549.5|13542.5|13558.6|13551.6|13546.7|13539.7|0
1651006200000|2022-04-26 20:50:00|13549.8|13542.8|13548.6|13541.6|13550.5|13543.5|13541.2|13534.2|0
1651006500000|2022-04-26 20:55:00|13549|13542|13551.3|13544.3|13554.4|13547.4|13547.9|13540.9|0
1651006800000|2022-04-26 21:00:00|13551.7|13544.7|13554.2|13547.2|13554.5|13547.5|13551.7|13544.7|0
1651007100000|2022-04-26 21:05:00|13554.4|13547.4|13558.6|13551.6|13558.6|13551.6|13554.4|13547.4|0
1651007400000|2022-04-26 21:10:00|13558.8|13551.8|13565.7|13558.7|13565.7|13558.7|13557.9|13550.9|0
1651007700000|2022-04-26 21:15:00|13566.2|13559.2|13566.5|13559.5|13567.3|13560.3|13563.9|13556.9|0
1651008000000|2022-04-26 21:20:00|13566.4|13559.4|13565.6|13558.6|13569.3|13562.3|13565.5|13558.5|0
1651008300000|2022-04-26 21:25:00|13565.1|13558.1|13573.9|13566.9|13574.7|13567.7|13565.1|13558.1|0
1651008600000|2022-04-26 21:30:00|13573.8|13566.8|13578.7|13571.7|13582.7|13575.7|13573.8|13566.8|0
1651008900000|2022-04-26 21:35:00|13579.2|13572.2|13577.2|13570.2|13579.6|13572.6|13575.3|13568.3|0
1651009200000|2022-04-26 21:40:00|13577.4|13570.4|13577|13570|13579|13572|13576.2|13569.2|0
1651009500000|2022-04-26 21:45:00|13576.9|13569.9|13577|13570|13580|13573|13576.9|13569.9|0
1651009800000|2022-04-26 21:50:00|13575.9|13568.9|13581.9|13574.9|13582.1|13575.1|13574.7|13567.7|0
1651010100000|2022-04-26 21:55:00|13581.8|13574.8|13584.3|13577.3|13584.3|13577.3|13580.7|13573.7|0
1651010400000|2022-04-26 22:00:00|13586.3|13579.3|13596.5|13589.5|13599|13592|13581.6|13574.6|0
1651010700000|2022-04-26 22:05:00|13596.8|13589.8|13620.8|13613.8|13627.7|13620.7|13596.5|13589.5|0
1651011000000|2022-04-26 22:10:00|13621.4|13614.4|13622.8|13615.8|13630.1|13623.1|13618.3|13611.3|0
1651011300000|2022-04-26 22:15:00|13622.5|13615.5|13616.6|13609.6|13627.4|13620.4|13608.9|13601.9|0
1651011600000|2022-04-26 22:20:00|13616.9|13609.9|13636|13629|13636|13629|13615.3|13608.3|0
1651011900000|2022-04-26 22:25:00|13635.7|13628.7|13651.2|13644.2|13653.4|13646.4|13632.3|13625.3|0
1651012200000|2022-04-26 22:30:00|13651.9|13644.9|13643.2|13636.2|13656.2|13649.2|13642.6|13635.6|0
1651012500000|2022-04-26 22:35:00|13643.8|13636.8|13634.7|13627.7|13646.4|13639.4|13633.7|13626.7|0
1651012800000|2022-04-26 22:40:00|13635|13628|13623.8|13616.8|13638.1|13631.1|13623.2|13616.2|0
1651013100000|2022-04-26 22:45:00|13624.5|13617.5|13626|13619|13630|13623|13621.5|13614.5|0
1651013400000|2022-04-26 22:50:00|13625.4|13618.4|13636.4|13629.4|13639.7|13632.7|13624.1|13617.1|0
1651013700000|2022-04-26 22:55:00|13636.7|13629.7|13628.9|13621.9|13638.4|13631.4|13626.9|13619.9|0
1651014000000|2022-04-26 23:00:00|13629.3|13622.3|13633.8|13626.8|13635.1|13628.1|13628.5|13621.5|0
1651014300000|2022-04-26 23:05:00|13632.4|13625.4|13640.2|13633.2|13641.1|13634.1|13632.4|13625.4|0
1651014600000|2022-04-26 23:10:00|13640.9|13633.9|13639.4|13632.4|13643.5|13636.5|13634.3|13627.3|0
1651014900000|2022-04-26 23:15:00|13638.8|13631.8|13639.5|13632.5|13641.7|13634.7|13637.2|13630.2|0
1651015200000|2022-04-26 23:20:00|13639.8|13632.8|13641.5|13634.5|13642.2|13635.2|13639.5|13632.5|0
1651015500000|2022-04-26 23:25:00|13641.8|13634.8|13637.3|13630.3|13645.1|13638.1|13635.7|13628.7|0
1651015800000|2022-04-26 23:30:00|13637|13630|13645|13638|13648.1|13641.1|13636.3|13629.3|0
1651016100000|2022-04-26 23:35:00|13645.4|13638.4|13647.3|13640.3|13647.9|13640.9|13640|13633|0
1651016400000|2022-04-26 23:40:00|13645.6|13638.6|13647.2|13640.2|13651.9|13644.9|13644.7|13637.7|0
1651016700000|2022-04-26 23:45:00|13647.5|13640.5|13651.9|13644.9|13652.5|13645.5|13646.5|13639.5|0
1651017000000|2022-04-26 23:50:00|13652.5|13645.5|13651.6|13644.6|13657.7|13650.7|13651|13644|0
1651017300000|2022-04-26 23:55:00|13651.9|13644.9|13648.9|13641.9|13657.5|13650.5|13648.3|13641.3|0
1651017600000|2022-04-27 00:00:00|13649.3|13642.3|13660.2|13653.2|13664.2|13657.2|13649.3|13642.3|0
1651017900000|2022-04-27 00:05:00|13660.5|13653.5|13661.2|13654.2|13665.6|13658.6|13658.6|13651.6|0
1651018200000|2022-04-27 00:10:00|13660.5|13653.5|13658.9|13651.9|13662.8|13655.8|13656.9|13649.9|0
1651018500000|2022-04-27 00:15:00|13659.8|13652.8|13653.9|13648.9|13660.2|13653.2|13637.4|13632.4|117
1651018800000|2022-04-27 00:20:00|13653.4|13648.4|13664.9|13659.9|13669.4|13664.4|13650.9|13645.9|65
1651019100000|2022-04-27 00:25:00|13665.9|13660.9|13655.4|13650.4|13671.4|13666.4|13653.4|13648.4|16
1651019400000|2022-04-27 00:30:00|13654.9|13649.9|13642.9|13637.9|13654.9|13649.9|13642.9|13637.9|17
1651019700000|2022-04-27 00:35:00|13643.4|13638.4|13639.9|13634.9|13649.4|13644.4|13639.4|13634.4|18
1651020000000|2022-04-27 00:40:00|13640.4|13635.4|13633.4|13628.4|13641.9|13636.9|13618.9|13613.9|23
1651020300000|2022-04-27 00:45:00|13632.9|13627.9|13630.9|13625.9|13633.4|13628.4|13620.4|13615.4|12
1651020600000|2022-04-27 00:50:00|13631.4|13626.4|13637.9|13632.9|13637.9|13632.9|13627.9|13622.9|12
1651020900000|2022-04-27 00:55:00|13638.4|13633.4|13630.9|13625.9|13646.4|13641.4|13619.9|13614.9|13
1651021200000|2022-04-27 01:00:00|13630.4|13625.4|13634.4|13629.4|13642.4|13637.4|13627.4|13622.4|21
1651021500000|2022-04-27 01:05:00|13634.9|13629.9|13653.4|13648.4|13659.4|13654.4|13634.9|13629.9|52
1651021800000|2022-04-27 01:10:00|13652.9|13647.9|13642.4|13637.4|13653.4|13648.4|13642.4|13637.4|23
1651022100000|2022-04-27 01:15:00|13643.9|13638.9|13651.9|13646.9|13662.9|13657.9|13643.9|13638.9|22
1651022400000|2022-04-27 01:20:00|13654.4|13649.4|13677.4|13672.4|13681.4|13676.4|13654.4|13649.4|41
1651022700000|2022-04-27 01:25:00|13676.4|13671.4|13679.4|13674.4|13685.4|13680.4|13672.9|13667.9|21
1651023000000|2022-04-27 01:30:00|13679.9|13674.9|13694.4|13689.4|13694.9|13689.9|13673.9|13668.9|18
1651023300000|2022-04-27 01:35:00|13693.9|13688.9|13704.4|13699.4|13704.4|13699.4|13683.9|13678.9|39
1651023600000|2022-04-27 01:40:00|13703.9|13698.9|13700.4|13695.4|13713.9|13708.9|13698.9|13693.9|55
1651023900000|2022-04-27 01:45:00|13699.9|13694.9|13696.9|13691.9|13706.4|13701.4|13696.9|13691.9|20
1651024200000|2022-04-27 01:50:00|13696.4|13691.4|13689.4|13684.4|13696.9|13691.9|13689.4|13684.4|3
1651024500000|2022-04-27 01:55:00|13689.9|13684.9|13690.4|13685.4|13692.9|13687.9|13687.9|13682.9|2
1651024800000|2022-04-27 02:00:00|13689.9|13684.9|13680.4|13675.4|13690.4|13685.4|13672.4|13667.4|17
1651025100000|2022-04-27 02:05:00|13680.9|13675.9|13658.4|13653.4|13682.4|13677.4|13651.9|13646.9|17
1651025400000|2022-04-27 02:10:00|13658.9|13653.9|13669.9|13664.9|13672.9|13667.9|13658.9|13653.9|24
1651025700000|2022-04-27 02:15:00|13668.9|13663.9|13663.4|13658.4|13668.9|13663.9|13656.4|13651.4|13
1651026000000|2022-04-27 02:20:00|13662.9|13657.9|13659.4|13654.4|13666.4|13661.4|13651.9|13646.9|34
1651026300000|2022-04-27 02:25:00|13658.9|13653.9|13664.9|13659.9|13665.4|13660.4|13652.4|13647.4|10
1651026600000|2022-04-27 02:30:00|13665.4|13660.4|13665.4|13660.4|13669.9|13664.9|13655.9|13650.9|26
1651026900000|2022-04-27 02:35:00|13664.9|13659.9|13663.4|13658.4|13665.9|13660.9|13653.4|13648.4|10
1651027200000|2022-04-27 02:40:00|13663.9|13658.9|13676.9|13671.9|13678.4|13673.4|13663.9|13658.9|19
1651027500000|2022-04-27 02:45:00|13676.4|13671.4|13674.4|13669.4|13676.9|13671.9|13663.4|13658.4|6
1651027800000|2022-04-27 02:50:00|13674.9|13669.9|13691.4|13686.4|13699.9|13694.9|13667.4|13662.4|9
1651028100000|2022-04-27 02:55:00|13690.9|13685.9|13693.9|13688.9|13696.9|13691.9|13683.4|13678.4|8
1651028400000|2022-04-27 03:00:00|13694.4|13689.4|13692.4|13687.4|13697.4|13692.4|13683.9|13678.9|7
1651028700000|2022-04-27 03:05:00|13692.9|13687.9|13685.9|13680.9|13693.9|13688.9|13682.9|13677.9|13
1651029000000|2022-04-27 03:10:00|13683.9|13678.9|13685.4|13680.4|13695.4|13690.4|13680.9|13675.9|17
1651029300000|2022-04-27 03:15:00|13684.9|13679.9|13676.9|13671.9|13685.9|13680.9|13675.9|13670.9|9
1651029600000|2022-04-27 03:20:00|13677.4|13672.4|13680.4|13675.4|13680.9|13675.9|13676.9|13671.9|2
1651029900000|2022-04-27 03:25:00|13679.9|13674.9|13687.4|13682.4|13688.4|13683.4|13678.9|13673.9|6
1651030200000|2022-04-27 03:30:00|13686.9|13681.9|13683.4|13678.4|13687.4|13682.4|13678.9|13673.9|11
1651030500000|2022-04-27 03:35:00|13682.4|13677.4|13683.4|13678.4|13684.4|13679.4|13679.4|13674.4|0
1651030800000|2022-04-27 03:40:00|13682.9|13677.9|13690.4|13685.4|13690.9|13685.9|13681.9|13676.9|1
1651031100000|2022-04-27 03:45:00|13691.9|13686.9|13700.4|13695.4|13707.4|13702.4|13689.9|13684.9|25
1651031400000|2022-04-27 03:50:00|13699.9|13694.9|13688.9|13683.9|13700.9|13695.9|13688.9|13683.9|3
1651031700000|2022-04-27 03:55:00|13691.9|13686.9|13694.4|13689.4|13699.4|13694.4|13691.9|13686.9|6
1651032000000|2022-04-27 04:00:00|13693.4|13688.4|13701.9|13696.9|13702.4|13697.4|13686.9|13681.9|9
1651032300000|2022-04-27 04:05:00|13702.4|13697.4|13701.4|13696.4|13708.4|13703.4|13699.9|13694.9|19
1651032600000|2022-04-27 04:10:00|13701.9|13696.9|13699.4|13694.4|13703.4|13698.4|13698.4|13693.4|18
1651032900000|2022-04-27 04:15:00|13698.9|13693.9|13697.9|13692.9|13702.9|13697.9|13697.9|13692.9|16
1651033200000|2022-04-27 04:20:00|13697.4|13692.4|13689.9|13684.9|13698.4|13693.4|13689.9|13684.9|7
1651033500000|2022-04-27 04:25:00|13690.4|13685.4|13696.9|13691.9|13702.9|13697.9|13690.4|13685.4|11
1651033800000|2022-04-27 04:30:00|13697.4|13692.4|13697.9|13692.9|13701.9|13696.9|13695.4|13690.4|3
1651034100000|2022-04-27 04:35:00|13698.4|13693.4|13692.4|13687.4|13699.9|13694.9|13689.9|13684.9|4
1651034400000|2022-04-27 04:40:00|13692.9|13687.9|13691.9|13686.9|13697.4|13692.4|13689.9|13684.9|41
1651034700000|2022-04-27 04:45:00|13691.4|13686.4|13704.9|13699.9|13705.9|13700.9|13691.4|13686.4|6
1651035000000|2022-04-27 04:50:00|13704.4|13699.4|13700.9|13695.9|13704.9|13699.9|13700.9|13695.9|20
1651035300000|2022-04-27 04:55:00|13700.4|13695.4|13702.9|13697.9|13704.9|13699.9|13700.4|13695.4|4
1651035600000|2022-04-27 05:00:00|13703.4|13698.4|13694.9|13689.9|13707.4|13702.4|13694.4|13689.4|14
1651035900000|2022-04-27 05:05:00|13695.4|13690.4|13705.9|13700.9|13709.4|13704.4|13695.4|13690.4|8
1651036200000|2022-04-27 05:10:00|13706.4|13701.4|13723.9|13718.9|13726.9|13721.9|13705.4|13700.4|85
1651036500000|2022-04-27 05:15:00|13724.4|13719.4|13715.4|13710.4|13725.4|13720.4|13714.4|13709.4|36
1651036800000|2022-04-27 05:20:00|13714.9|13709.9|13709.4|13704.4|13718.4|13713.4|13706.4|13701.4|45
1651037100000|2022-04-27 05:25:00|13708.9|13703.9|13724.9|13719.9|13725.4|13720.4|13706.9|13701.9|25
1651037400000|2022-04-27 05:30:00|13726.9|13721.9|13714.9|13709.9|13733.4|13728.4|13713.9|13708.9|81
1651037700000|2022-04-27 05:35:00|13715.4|13710.4|13739.9|13734.9|13741.9|13736.9|13715.4|13710.4|85
1651038000000|2022-04-27 05:40:00|13740.4|13735.4|13742.4|13737.4|13745.4|13740.4|13733.9|13728.9|51
1651038300000|2022-04-27 05:45:00|13741.9|13736.9|13741.4|13736.4|13745.9|13740.9|13727.4|13722.4|38
1651038600000|2022-04-27 05:50:00|13741.9|13736.9|13750.9|13745.9|13752.9|13747.9|13736.9|13731.9|58
1651038900000|2022-04-27 05:55:00|13750.4|13745.4|13751.9|13746.9|13761.4|13756.4|13733.9|13728.9|98
1651039200000|2022-04-27 06:00:00|13749.9|13744.9|13723.3|13720.5|13751.3|13748.5|13722.3|13719.5|347
1651039500000|2022-04-27 06:05:00|13722.3|13719.5|13746.3|13743.5|13755.8|13753|13718.8|13716|352
1651039800000|2022-04-27 06:10:00|13746.8|13744|13756.8|13754|13759.3|13756.5|13724.3|13721.5|228
1651040100000|2022-04-27 06:15:00|13755.8|13753|13754.3|13751.5|13760.8|13758|13744.3|13741.5|255
1651040400000|2022-04-27 06:20:00|13754.8|13752|13760.3|13757.5|13764.3|13761.5|13750.8|13748|163
1651040700000|2022-04-27 06:25:00|13760.8|13758|13761.3|13758.5|13766.8|13764|13759.3|13756.5|112
1651041000000|2022-04-27 06:30:00|13760.3|13757.5|13775.8|13773|13779.8|13777|13759.8|13757|127
1651041300000|2022-04-27 06:35:00|13775.3|13772.5|13754.3|13751.5|13782.3|13779.5|13753.8|13751|209
1651041600000|2022-04-27 06:40:00|13753.8|13751|13747.8|13745|13753.8|13751|13734.8|13732|235
1651041900000|2022-04-27 06:45:00|13748.3|13745.5|13750.8|13748|13755.3|13752.5|13733.8|13731|149
1651042200000|2022-04-27 06:50:00|13751.3|13748.5|13767.8|13765|13767.8|13765|13745.8|13743|222
1651042500000|2022-04-27 06:55:00|13767.3|13764.5|13771.3|13768.5|13775.8|13773|13761.3|13758.5|325
1651042800000|2022-04-27 07:00:00|13770.6|13769.2|13750.6|13749.2|13791.1|13789.7|13736.6|13735.2|1262
1651043100000|2022-04-27 07:05:00|13749.1|13747.7|13758.6|13757.2|13773.6|13772.2|13733.1|13731.7|705
1651043400000|2022-04-27 07:10:00|13759.1|13757.7|13703.1|13701.7|13760.6|13759.2|13700.6|13699.2|866
1651043700000|2022-04-27 07:15:00|13702.6|13701.2|13690.1|13688.7|13720.1|13718.7|13681.1|13679.7|1025
1651044000000|2022-04-27 07:20:00|13688.6|13687.2|13649.1|13647.7|13697.6|13696.2|13648.1|13646.7|1122
1651044300000|2022-04-27 07:25:00|13649.6|13648.2|13577.1|13575.7|13655.1|13653.7|13576.1|13574.7|1667
1651044600000|2022-04-27 07:30:00|13577.6|13576.2|13606.1|13604.7|13607.1|13605.7|13561.6|13560.2|1497
1651044900000|2022-04-27 07:35:00|13605.6|13604.2|13655.1|13653.7|13655.1|13653.7|13605.1|13603.7|889
1651045200000|2022-04-27 07:40:00|13656.1|13654.7|13662.6|13661.2|13690.6|13689.2|13656.1|13654.7|936
1651045500000|2022-04-27 07:45:00|13662.1|13660.7|13693.1|13691.7|13701.1|13699.7|13655.1|13653.7|813
1651045800000|2022-04-27 07:50:00|13692.6|13691.2|13747.6|13746.2|13748.1|13746.7|13691.6|13690.2|811
1651046100000|2022-04-27 07:55:00|13748.1|13746.7|13772.1|13770.7|13775.1|13773.7|13744.1|13742.7|1000
1651046400000|2022-04-27 08:00:00|13772.6|13771.2|13717.6|13716.2|13779.1|13777.7|13716.6|13715.2|1078
1651046700000|2022-04-27 08:05:00|13716.6|13715.2|13729.1|13727.7|13738.1|13736.7|13711.6|13710.2|465
1651047000000|2022-04-27 08:10:00|13731.1|13729.7|13771.1|13769.7|13773.1|13771.7|13731.1|13729.7|526
1651047300000|2022-04-27 08:15:00|13771.6|13770.2|13806.1|13804.7|13807.1|13805.7|13769.6|13768.2|715
1651047600000|2022-04-27 08:20:00|13805.6|13804.2|13807.6|13806.2|13824.6|13823.2|13787.6|13786.2|717
1651047900000|2022-04-27 08:25:00|13808.1|13806.7|13775.6|13774.2|13814.1|13812.7|13772.6|13771.2|677
1651048200000|2022-04-27 08:30:00|13776.1|13774.7|13756.1|13754.7|13794.6|13793.2|13755.1|13753.7|534
1651048500000|2022-04-27 08:35:00|13755.6|13754.2|13771.1|13769.7|13782.1|13780.7|13752.1|13750.7|404
1651048800000|2022-04-27 08:40:00|13771.6|13770.2|13778.1|13776.7|13783.6|13782.2|13767.1|13765.7|251
1651049100000|2022-04-27 08:45:00|13777.6|13776.2|13742.1|13740.7|13779.1|13777.7|13730.1|13728.7|730
1651049400000|2022-04-27 08:50:00|13741.6|13740.2|13757.6|13756.2|13770.1|13768.7|13729.1|13727.7|527
1651049700000|2022-04-27 08:55:00|13757.1|13755.7|13783.6|13782.2|13806.6|13805.2|13757.1|13755.7|837
1651050000000|2022-04-27 09:00:00|13783.1|13781.7|13797.1|13795.7|13815.1|13813.7|13777.1|13775.7|571
1651050300000|2022-04-27 09:05:00|13797.6|13796.2|13778.1|13776.7|13801.6|13800.2|13777.6|13776.2|524
1651050600000|2022-04-27 09:10:00|13777.6|13776.2|13794.1|13792.7|13804.1|13802.7|13774.6|13773.2|210
1651050900000|2022-04-27 09:15:00|13794.6|13793.2|13775.6|13774.2|13796.6|13795.2|13770.1|13768.7|282
1651051200000|2022-04-27 09:20:00|13777.6|13776.2|13774.1|13772.7|13784.1|13782.7|13762.6|13761.2|290
1651051500000|2022-04-27 09:25:00|13774.6|13773.2|13790.6|13789.2|13795.6|13794.2|13774.6|13773.2|177
1651051800000|2022-04-27 09:30:00|13790.1|13788.7|13768.1|13766.7|13793.6|13792.2|13766.1|13764.7|315
1651052100000|2022-04-27 09:35:00|13767.6|13766.2|13789.6|13788.2|13793.1|13791.7|13767.6|13766.2|349
1651052400000|2022-04-27 09:40:00|13789.1|13787.7|13789.1|13787.7|13794.1|13792.7|13783.6|13782.2|246
1651052700000|2022-04-27 09:45:00|13789.6|13788.2|13788.1|13786.7|13790.6|13789.2|13777.6|13776.2|182
1651053000000|2022-04-27 09:50:00|13787.6|13786.2|13810.1|13808.7|13817.6|13816.2|13787.6|13786.2|385
1651053300000|2022-04-27 09:55:00|13809.6|13808.2|13827.1|13825.7|13831.1|13829.7|13809.1|13807.7|457
1651053600000|2022-04-27 10:00:00|13827.6|13826.2|13835.1|13833.7|13842.1|13840.7|13822.6|13821.2|296
1651053900000|2022-04-27 10:05:00|13834.6|13833.2|13827.6|13826.2|13836.6|13835.2|13826.1|13824.7|218
1651054200000|2022-04-27 10:10:00|13827.1|13825.7|13825.1|13823.7|13833.1|13831.7|13819.6|13818.2|265
1651054500000|2022-04-27 10:15:00|13825.6|13824.2|13817.1|13815.7|13832.1|13830.7|13816.6|13815.2|181
1651054800000|2022-04-27 10:20:00|13816.6|13815.2|13832.1|13830.7|13833.6|13832.2|13812.1|13810.7|274
1651055100000|2022-04-27 10:25:00|13832.6|13831.2|13833.1|13831.7|13834.6|13833.2|13822.6|13821.2|260
1651055400000|2022-04-27 10:30:00|13832.6|13831.2|13835.6|13834.2|13841.1|13839.7|13825.1|13823.7|225
1651055700000|2022-04-27 10:35:00|13836.1|13834.7|13836.1|13834.7|13840.1|13838.7|13818.6|13817.2|311
1651056000000|2022-04-27 10:40:00|13838.1|13836.7|13822.6|13821.2|13840.6|13839.2|13822.1|13820.7|208
1651056300000|2022-04-27 10:45:00|13822.1|13820.7|13816.6|13815.2|13842.1|13840.7|13768.6|13767.2|1644
1651056600000|2022-04-27 10:50:00|13817.1|13815.7|13843.1|13841.7|13844.1|13842.7|13812.1|13810.7|227
1651056900000|2022-04-27 10:55:00|13842.6|13841.2|13831.1|13829.7|13845.6|13844.2|13821.6|13820.2|221
1651057200000|2022-04-27 11:00:00|13834.1|13832.7|13803.1|13801.7|13834.1|13832.7|13794.6|13793.2|337
1651057500000|2022-04-27 11:05:00|13804.1|13802.7|13789.1|13787.7|13804.1|13802.7|13781.6|13780.2|327
1651057800000|2022-04-27 11:10:00|13789.6|13788.2|13801.1|13799.7|13803.1|13801.7|13788.6|13787.2|154
1651058100000|2022-04-27 11:15:00|13801.6|13800.2|13791.1|13789.7|13804.1|13802.7|13791.1|13789.7|119
1651058400000|2022-04-27 11:20:00|13790.6|13789.2|13772.6|13771.2|13795.6|13794.2|13755.6|13754.2|970
1651058700000|2022-04-27 11:25:00|13772.1|13770.7|13749.1|13747.7|13776.1|13774.7|13749.1|13747.7|636
1651059000000|2022-04-27 11:30:00|13748.6|13747.2|13758.1|13756.7|13763.6|13762.2|13736.1|13734.7|399
1651059300000|2022-04-27 11:35:00|13757.6|13756.2|13768.6|13767.2|13772.1|13770.7|13755.1|13753.7|372
1651059600000|2022-04-27 11:40:00|13768|13766.6|13784.5|13783.1|13788.5|13787.1|13766|13764.6|237
1651059900000|2022-04-27 11:45:00|13784|13782.6|13798|13796.6|13800.5|13799.1|13783.5|13782.1|216
1651060200000|2022-04-27 11:50:00|13797.5|13796.1|13788.5|13787.1|13800.5|13799.1|13785.5|13784.1|219
1651060500000|2022-04-27 11:55:00|13788|13786.6|13782.5|13781.1|13798.5|13797.1|13773|13771.6|383
1651060800000|2022-04-27 12:00:00|13782|13780.6|13795|13793.6|13798.5|13797.1|13769.5|13768.1|700
1651061100000|2022-04-27 12:05:00|13794.5|13793.1|13823.5|13822.1|13825|13823.6|13786.5|13785.1|210
1651061400000|2022-04-27 12:10:00|13825.5|13824.1|13822.5|13821.1|13829|13827.6|13815|13813.6|307
1651061700000|2022-04-27 12:15:00|13823|13821.6|13804.5|13803.1|13829.5|13828.1|13804|13802.6|251
1651062000000|2022-04-27 12:20:00|13804|13802.6|13798.5|13797.1|13812|13810.6|13798|13796.6|220
1651062300000|2022-04-27 12:25:00|13798|13796.6|13788.5|13787.1|13799|13797.6|13784|13782.6|129
1651062600000|2022-04-27 12:30:00|13789|13787.6|13778.5|13777.1|13798|13796.6|13768.5|13767.1|210
1651062900000|2022-04-27 12:35:00|13779|13777.6|13790|13788.6|13791.5|13790.1|13769.5|13768.1|194
1651063200000|2022-04-27 12:40:00|13790.5|13789.1|13776.5|13775.1|13791.5|13790.1|13772.5|13771.1|201
1651063500000|2022-04-27 12:45:00|13776|13774.6|13764.5|13763.1|13779.5|13778.1|13758.5|13757.1|176
1651063800000|2022-04-27 12:50:00|13765|13763.6|13765.5|13764.1|13774|13772.6|13760|13758.6|152
1651064100000|2022-04-27 12:55:00|13765|13763.6|13770|13768.6|13776|13774.6|13763|13761.6|240
1651064400000|2022-04-27 13:00:00|13769.5|13768.1|13774|13772.6|13785|13783.6|13768|13766.6|205
1651064700000|2022-04-27 13:05:00|13773.5|13772.1|13756.5|13755.1|13776.5|13775.1|13750.5|13749.1|354
1651065000000|2022-04-27 13:10:00|13757|13755.6|13762|13760.6|13769.5|13768.1|13753.5|13752.1|230
1651065300000|2022-04-27 13:15:00|13762.5|13761.1|13776.5|13775.1|13781.5|13780.1|13758|13756.6|273
1651065600000|2022-04-27 13:20:00|13777|13775.6|13772|13770.6|13788.5|13787.1|13771|13769.6|188
1651065900000|2022-04-27 13:25:00|13771.5|13770.1|13766.5|13765.1|13783.5|13782.1|13766.5|13765.1|177
1651066200000|2022-04-27 13:30:00|13767.5|13766.1|13777.5|13776.1|13794|13792.6|13765|13763.6|436
1651066500000|2022-04-27 13:35:00|13778|13776.6|13774.5|13773.1|13785|13783.6|13755|13753.6|598
1651066800000|2022-04-27 13:40:00|13775|13773.6|13828.5|13827.1|13831.5|13830.1|13774.5|13773.1|629
1651067100000|2022-04-27 13:45:00|13829|13827.6|13841|13839.6|13843.5|13842.1|13819|13817.6|732
1651067400000|2022-04-27 13:50:00|13840.5|13839.1|13805.5|13804.1|13852.5|13851.1|13799.5|13798.1|666
1651067700000|2022-04-27 13:55:00|13806|13804.6|13797.5|13796.1|13811|13809.6|13789.5|13788.1|493
1651068000000|2022-04-27 14:00:00|13798|13796.6|13755.5|13754.1|13810|13808.6|13751|13749.6|953
1651068300000|2022-04-27 14:05:00|13756.5|13755.1|13755.5|13754.1|13773.5|13772.1|13748|13746.6|567
1651068600000|2022-04-27 14:10:00|13755.8|13754.4|13721.3|13719.9|13758.8|13757.4|13719.3|13717.9|641
1651068900000|2022-04-27 14:15:00|13721.8|13720.4|13693.8|13692.4|13721.8|13720.4|13686.3|13684.9|735
1651069200000|2022-04-27 14:20:00|13693.3|13691.9|13696.8|13695.4|13710.3|13708.9|13686.3|13684.9|746
1651069500000|2022-04-27 14:25:00|13696.3|13694.9|13684.3|13682.9|13709.3|13707.9|13683.3|13681.9|553
1651069800000|2022-04-27 14:30:00|13683.8|13682.4|13683.3|13681.9|13687.8|13686.4|13660.8|13659.4|1459
1651070100000|2022-04-27 14:35:00|13683.8|13682.4|13710.8|13709.4|13716.8|13715.4|13679.8|13678.4|779
1651070400000|2022-04-27 14:40:00|13710.3|13708.9|13730.3|13728.9|13733.8|13732.4|13709.3|13707.9|603
1651070700000|2022-04-27 14:45:00|13730.8|13729.4|13758.8|13757.4|13759.3|13757.9|13724.8|13723.4|577
1651071000000|2022-04-27 14:50:00|13759.3|13757.9|13738.8|13737.4|13766.3|13764.9|13737.8|13736.4|518
1651071300000|2022-04-27 14:55:00|13738.3|13736.9|13738.3|13736.9|13751.3|13749.9|13729.8|13728.4|465
1651071600000|2022-04-27 15:00:00|13739.8|13738.4|13744.8|13743.4|13769.3|13767.9|13734.8|13733.4|680
1651071900000|2022-04-27 15:05:00|13745.8|13744.4|13737.8|13736.4|13753.3|13751.9|13729.3|13727.9|409
1651072200000|2022-04-27 15:10:00|13738.3|13736.9|13728.8|13727.4|13753.8|13752.4|13717.8|13716.4|503
1651072500000|2022-04-27 15:15:00|13729.8|13728.4|13753.8|13752.4|13756.8|13755.4|13729.8|13728.4|470
1651072800000|2022-04-27 15:20:00|13753.3|13751.9|13745.8|13744.4|13757.3|13755.9|13727.3|13725.9|570
1651073100000|2022-04-27 15:25:00|13746.3|13744.9|13760.8|13759.4|13761.3|13759.9|13739.8|13738.4|811
1651073400000|2022-04-27 15:30:00|13761.5|13758.7|13793.5|13790.7|13793.5|13790.7|13759.5|13756.7|1945
1651073700000|2022-04-27 15:35:00|13794|13791.2|13783|13780.2|13796|13793.2|13773.5|13770.7|1211
1651074000000|2022-04-27 15:40:00|13784|13781.2|13790|13787.2|13800.5|13797.7|13777.5|13774.7|384
1651074300000|2022-04-27 15:45:00|13790.5|13787.7|13788|13785.2|13798|13795.2|13779|13776.2|262
1651074600000|2022-04-27 15:50:00|13788.5|13785.7|13760.5|13757.7|13790|13787.2|13757.5|13754.7|243
1651074900000|2022-04-27 15:55:00|13760|13757.2|13775.5|13772.7|13777|13774.2|13756.5|13753.7|165
1651075200000|2022-04-27 16:00:00|13776|13773.2|13776.5|13773.7|13780.5|13777.7|13757|13754.2|142
1651075500000|2022-04-27 16:05:00|13776|13773.2|13804|13801.2|13806|13803.2|13774.5|13771.7|213
1651075800000|2022-04-27 16:10:00|13804.5|13801.7|13795.5|13792.7|13806|13803.2|13793|13790.2|77
1651076100000|2022-04-27 16:15:00|13796|13793.2|13799.5|13796.7|13805|13802.2|13789|13786.2|185
1651076400000|2022-04-27 16:20:00|13799|13796.2|13836.5|13833.7|13845|13842.2|13794|13791.2|372
1651076700000|2022-04-27 16:25:00|13836|13833.2|13845.5|13842.7|13850|13847.2|13831|13828.2|418
1651077000000|2022-04-27 16:30:00|13846|13843.2|13833.5|13830.7|13854|13851.2|13828|13825.2|251
1651077300000|2022-04-27 16:35:00|13834|13831.2|13828.5|13825.7|13834.5|13831.7|13814.5|13811.7|207
1651077600000|2022-04-27 16:40:00|13829|13826.2|13840.5|13837.7|13850|13847.2|13821.5|13818.7|180
1651077900000|2022-04-27 16:45:00|13840|13837.2|13830.5|13827.7|13845.5|13842.7|13826.5|13823.7|127
1651078200000|2022-04-27 16:50:00|13831|13828.2|13828.5|13825.7|13835|13832.2|13824|13821.2|178
1651078500000|2022-04-27 16:55:00|13829|13826.2|13830.5|13827.7|13833|13830.2|13820|13817.2|86
1651078800000|2022-04-27 17:00:00|13831|13828.2|13831|13828.2|13837|13834.2|13789.5|13786.7|356
1651079100000|2022-04-27 17:05:00|13831.5|13828.7|13801.5|13798.7|13838|13835.2|13799.5|13796.7|208
1651079400000|2022-04-27 17:10:00|13804.5|13801.7|13800.5|13797.7|13813|13810.2|13783|13780.2|353
1651079700000|2022-04-27 17:15:00|13801|13798.2|13791.5|13788.7|13802|13799.2|13784.5|13781.7|148
1651080000000|2022-04-27 17:20:00|13792|13789.2|13802.5|13799.7|13813.5|13810.7|13791|13788.2|128
1651080300000|2022-04-27 17:25:00|13803|13800.2|13828.5|13825.7|13829|13826.2|13780.5|13777.7|183
1651080600000|2022-04-27 17:30:00|13828|13825.2|13828|13825.2|13832|13829.2|13812|13809.2|168
1651080900000|2022-04-27 17:35:00|13828.5|13825.7|13811.5|13808.7|13840|13837.2|13805|13802.2|192
1651081200000|2022-04-27 17:40:00|13811|13808.2|13805.5|13802.7|13811.5|13808.7|13799|13796.2|133
1651081500000|2022-04-27 17:45:00|13806|13803.2|13820|13817.2|13830.5|13827.7|13799|13796.2|140
1651081800000|2022-04-27 17:50:00|13820.5|13817.7|13828.5|13825.7|13838|13835.2|13819|13816.2|141
1651082100000|2022-04-27 17:55:00|13828|13825.2|13827.5|13824.7|13832|13829.2|13815.5|13812.7|102
1651082400000|2022-04-27 18:00:00|13827|13824.2|13812.5|13809.7|13827.5|13824.7|13809.5|13806.7|93
1651082700000|2022-04-27 18:05:00|13813|13810.2|13814.5|13811.7|13824.5|13821.7|13809.5|13806.7|60
1651083000000|2022-04-27 18:10:00|13814|13811.2|13819.5|13816.7|13825|13822.2|13806|13803.2|75
1651083300000|2022-04-27 18:15:00|13820|13817.2|13799.5|13796.7|13820.5|13817.7|13788|13785.2|176
1651083600000|2022-04-27 18:20:00|13800|13797.2|13797|13794.2|13813.5|13810.7|13797|13794.2|139
1651083900000|2022-04-27 18:25:00|13797.5|13794.7|13793.5|13790.7|13803|13800.2|13789|13786.2|92
1651084200000|2022-04-27 18:30:00|13793|13790.2|13807.5|13804.7|13811.5|13808.7|13788|13785.2|123
1651084500000|2022-04-27 18:35:00|13808|13805.2|13802|13799.2|13811|13808.2|13774.5|13771.7|190
1651084800000|2022-04-27 18:40:00|13802.5|13799.7|13812.5|13809.7|13820.5|13817.7|13800.5|13797.7|115
1651085100000|2022-04-27 18:45:00|13812|13809.2|13805.5|13802.7|13821.5|13818.7|13793|13790.2|128
1651085400000|2022-04-27 18:50:00|13806|13803.2|13780.5|13777.7|13808.5|13805.7|13778.5|13775.7|128
1651085700000|2022-04-27 18:55:00|13780|13777.2|13764|13761.2|13780|13777.2|13748|13745.2|300
1651086000000|2022-04-27 19:00:00|13764.5|13761.7|13752|13749.2|13767.5|13764.7|13743.5|13740.7|200
1651086300000|2022-04-27 19:05:00|13751.5|13748.7|13749|13746.2|13763|13760.2|13739|13736.2|177
1651086600000|2022-04-27 19:10:00|13748.5|13745.7|13754.5|13751.7|13762.5|13759.7|13739|13736.2|117
1651086900000|2022-04-27 19:15:00|13754|13751.2|13744.5|13741.7|13766.5|13763.7|13735|13732.2|191
1651087200000|2022-04-27 19:20:00|13744|13741.2|13739.5|13736.7|13750.5|13747.7|13727|13724.2|140
1651087500000|2022-04-27 19:25:00|13739|13736.2|13747.5|13744.7|13760|13757.2|13739|13736.2|154
1651087800000|2022-04-27 19:30:00|13748|13745.2|13747.5|13744.7|13761.5|13758.7|13742|13739.2|139
1651088100000|2022-04-27 19:35:00|13747|13744.2|13742.5|13739.7|13760|13757.2|13732.5|13729.7|98
1651088400000|2022-04-27 19:40:00|13743|13740.2|13761|13758.2|13771.5|13768.7|13738|13735.2|145
1651088700000|2022-04-27 19:45:00|13761.5|13758.7|13754.5|13751.7|13777|13774.2|13747.5|13744.7|200
1651089000000|2022-04-27 19:50:00|13751.5|13748.7|13752.5|13749.7|13760|13757.2|13731|13728.2|298
1651089300000|2022-04-27 19:55:00|13755.5|13752.7|13750|13747.2|13766|13763.2|13744.5|13741.7|207
1651089600000|2022-04-27 20:00:00|13753.6|13746.6|13752.7|13745.7|13762.8|13755.8|13742.6|13735.6|1398
1651089900000|2022-04-27 20:05:00|13753.3|13746.3|13778.7|13771.7|13802.7|13795.7|13750|13743|0
1651090200000|2022-04-27 20:10:00|13778|13771|13782.4|13775.4|13799|13792|13772.1|13765.1|0
1651090500000|2022-04-27 20:15:00|13782|13775|13797.1|13790.1|13804.7|13797.7|13781.7|13774.7|0
1651090800000|2022-04-27 20:20:00|13797.4|13790.4|13801.6|13794.6|13805.4|13798.4|13791.5|13784.5|0
1651091100000|2022-04-27 20:25:00|13801.3|13794.3|13802.1|13795.1|13808.1|13801.1|13796.2|13789.2|0
1651091400000|2022-04-27 20:30:00|13801.7|13794.7|13817|13810|13818.9|13811.9|13801.4|13794.4|0
1651091700000|2022-04-27 20:35:00|13816.7|13809.7|13824.7|13817.7|13824.7|13817.7|13814.5|13807.5|0
1651092000000|2022-04-27 20:40:00|13824|13817|13827.5|13820.5|13827.6|13820.6|13821|13814|0
1651092300000|2022-04-27 20:45:00|13827.1|13820.1|13848.7|13841.7|13852.5|13845.5|13823.8|13816.8|0
1651092600000|2022-04-27 20:50:00|13848.4|13841.4|13837.3|13830.3|13857.4|13850.4|13835|13828|0
1651092900000|2022-04-27 20:55:00|13836.9|13829.9|13845.4|13838.4|13851.5|13844.5|13836.9|13829.9|0
1651093200000|2022-04-27 21:00:00|13843.7|13836.7|13839.1|13832.1|13844.7|13837.7|13838.9|13831.9|0
1651093500000|2022-04-27 21:05:00|13838.9|13831.9|13839|13832|13839.4|13832.4|13837.7|13830.7|0
1651093800000|2022-04-27 21:10:00|13838.8|13831.8|13840.3|13833.3|13840.5|13833.5|13838.8|13831.8|0
1651094100000|2022-04-27 21:15:00|13840.2|13833.2|13840.4|13833.4|13840.5|13833.5|13839.1|13832.1|0
1651094400000|2022-04-27 21:20:00|13840.6|13833.6|13841.9|13834.9|13842|13835|13839.8|13832.8|0
1651094700000|2022-04-27 21:25:00|13841.8|13834.8|13840.8|13833.8|13841.8|13834.8|13840.5|13833.5|0
1651095000000|2022-04-27 21:30:00|13840.6|13833.6|13841|13834|13841.1|13834.1|13839.2|13832.2|0
1651095300000|2022-04-27 21:35:00|13840.9|13833.9|13842.4|13835.4|13843.8|13836.8|13840.8|13833.8|0
1651095600000|2022-04-27 21:40:00|13842.2|13835.2|13842.4|13835.4|13842.6|13835.6|13839.6|13832.6|0
1651095900000|2022-04-27 21:45:00|13841.4|13834.4|13840.9|13833.9|13844.6|13837.6|13840.9|13833.9|0
1651096200000|2022-04-27 21:50:00|13842.1|13835.1|13844.8|13837.8|13844.8|13837.8|13841.5|13834.5|0
1651096500000|2022-04-27 21:55:00|13844.5|13837.5|13845.8|13838.8|13845.9|13838.9|13844.5|13837.5|0
1651096800000|2022-04-27 22:00:00|13853.9|13846.9|13850.6|13843.6|13857.2|13850.2|13848.5|13841.5|0
1651097100000|2022-04-27 22:05:00|13850.2|13843.2|13851.2|13844.2|13855.3|13848.3|13850.1|13843.1|0
1651097400000|2022-04-27 22:10:00|13850.9|13843.9|13841.8|13834.8|13851.2|13844.2|13838.5|13831.5|0
1651097700000|2022-04-27 22:15:00|13841.7|13834.7|13839.7|13832.7|13849.7|13842.7|13838.7|13831.7|0
1651098000000|2022-04-27 22:20:00|13840|13833|13842|13835|13843|13836|13839.3|13832.3|0
1651098300000|2022-04-27 22:25:00|13842.3|13835.3|13838.3|13831.3|13843|13836|13837|13830|0
1651098600000|2022-04-27 22:30:00|13839|13832|13841|13834|13843.7|13836.7|13835.7|13828.7|0
1651098900000|2022-04-27 22:35:00|13841.3|13834.3|13843.7|13836.7|13844.4|13837.4|13839.7|13832.7|0
1651099200000|2022-04-27 22:40:00|13843|13836|13839.8|13832.8|13843|13836|13839.8|13832.8|0
1651099500000|2022-04-27 22:45:00|13839.7|13832.7|13842.5|13835.5|13847.1|13840.1|13839.7|13832.7|0
1651099800000|2022-04-27 22:50:00|13842.1|13835.1|13844.1|13837.1|13846.3|13839.3|13841.2|13834.2|0
1651100100000|2022-04-27 22:55:00|13844.5|13837.5|13841.1|13834.1|13845.1|13838.1|13837.9|13830.9|0
1651100400000|2022-04-27 23:00:00|13841.8|13834.8|13833.5|13826.5|13843.1|13836.1|13833.2|13826.2|0
1651100700000|2022-04-27 23:05:00|13833.8|13826.8|13836.2|13829.2|13837|13830|13832.6|13825.6|0
1651101000000|2022-04-27 23:10:00|13835.5|13828.5|13838.1|13831.1|13839.4|13832.4|13835.5|13828.5|0
1651101300000|2022-04-27 23:15:00|13837.7|13830.7|13838.8|13831.8|13839.5|13832.5|13835.4|13828.4|0
1651101600000|2022-04-27 23:20:00|13838.1|13831.1|13841.4|13834.4|13842.7|13835.7|13838.1|13831.1|0
1651101900000|2022-04-27 23:25:00|13841.7|13834.7|13845.5|13838.5|13847.9|13840.9|13841.1|13834.1|0
1651102200000|2022-04-27 23:30:00|13845.9|13838.9|13852.4|13845.4|13852.4|13845.4|13842.6|13835.6|0
1651102500000|2022-04-27 23:35:00|13853.1|13846.1|13847.7|13840.7|13853.7|13846.7|13847.1|13840.1|0
1651102800000|2022-04-27 23:40:00|13847.4|13840.4|13836.7|13829.7|13847.4|13840.4|13836.7|13829.7|0
1651103100000|2022-04-27 23:45:00|13837.3|13830.3|13839.1|13832.1|13841.9|13834.9|13837.3|13830.3|0
1651103400000|2022-04-27 23:50:00|13839.7|13832.7|13839|13832|13841.4|13834.4|13837.7|13830.7|0
1651103700000|2022-04-27 23:55:00|13839.3|13832.3|13842.3|13835.3|13843.1|13836.1|13839.3|13832.3|0
1651104000000|2022-04-28 00:00:00|13841.7|13834.7|13833.1|13826.1|13841.7|13834.7|13832.4|13825.4|0
1651104300000|2022-04-28 00:05:00|13832.4|13825.4|13830.6|13823.6|13835.3|13828.3|13829.3|13822.3|0
1651104600000|2022-04-28 00:10:00|13830.3|13823.3|13829.6|13822.6|13832|13825|13828.3|13821.3|0
1651104900000|2022-04-28 00:15:00|13828.3|13821.3|13784.1|13779.1|13829|13822|13775.6|13770.6|89
1651105200000|2022-04-28 00:20:00|13783.6|13778.6|13776.1|13771.1|13784.1|13779.1|13771.1|13766.1|12
1651105500000|2022-04-28 00:25:00|13775.6|13770.6|13781.1|13776.1|13788.6|13783.6|13775.1|13770.1|15
1651105800000|2022-04-28 00:30:00|13780.6|13775.6|13785.1|13780.1|13785.6|13780.6|13764.1|13759.1|23
1651106100000|2022-04-28 00:35:00|13784.1|13779.1|13791.6|13786.6|13796.1|13791.1|13784.1|13779.1|8
1651106400000|2022-04-28 00:40:00|13791.1|13786.1|13800.1|13795.1|13800.6|13795.6|13790.6|13785.6|2
1651106700000|2022-04-28 00:45:00|13800.6|13795.6|13802.1|13797.1|13808.6|13803.6|13799.6|13794.6|4
1651107000000|2022-04-28 00:50:00|13802.6|13797.6|13821.6|13816.6|13822.6|13817.6|13802.1|13797.1|17
1651107300000|2022-04-28 00:55:00|13822.1|13817.1|13817.6|13812.6|13823.6|13818.6|13814.1|13809.1|18
1651107600000|2022-04-28 01:00:00|13821.6|13816.6|13832.1|13827.1|13833.1|13828.1|13807.6|13802.6|30
1651107900000|2022-04-28 01:05:00|13831.6|13826.6|13820.6|13815.6|13832.1|13827.1|13819.6|13814.6|8
1651108200000|2022-04-28 01:10:00|13820.1|13815.1|13819.1|13814.1|13820.6|13815.6|13816.6|13811.6|2
1651108500000|2022-04-28 01:15:00|13818.6|13813.6|13827.1|13822.1|13828.6|13823.6|13818.6|13813.6|15
1651108800000|2022-04-28 01:20:00|13828.1|13823.1|13803.6|13798.6|13828.1|13823.1|13801.6|13796.6|11
1651109100000|2022-04-28 01:25:00|13803.1|13798.1|13804.1|13799.1|13812.6|13807.6|13799.6|13794.6|9
1651109400000|2022-04-28 01:30:00|13803.1|13798.1|13790.6|13785.6|13809.6|13804.6|13787.6|13782.6|20
1651109700000|2022-04-28 01:35:00|13791.1|13786.1|13802.6|13797.6|13803.6|13798.6|13783.6|13778.6|17
1651110000000|2022-04-28 01:40:00|13802.1|13797.1|13803.6|13798.6|13811.1|13806.1|13801.6|13796.6|6
1651110300000|2022-04-28 01:45:00|13805.6|13800.6|13806.6|13801.6|13808.6|13803.6|13799.6|13794.6|5
1651110600000|2022-04-28 01:50:00|13807.1|13802.1|13814.1|13809.1|13821.1|13816.1|13806.6|13801.6|5
1651110900000|2022-04-28 01:55:00|13814.6|13809.6|13823.6|13818.6|13824.1|13819.1|13812.1|13807.1|10
1651111200000|2022-04-28 02:00:00|13825.1|13820.1|13822.6|13817.6|13827.1|13822.1|13818.1|13813.1|3
1651111500000|2022-04-28 02:05:00|13821.6|13816.6|13819.6|13814.6|13825.6|13820.6|13819.6|13814.6|2
1651111800000|2022-04-28 02:10:00|13818.6|13813.6|13826.6|13821.6|13827.1|13822.1|13818.1|13813.1|13
1651112100000|2022-04-28 02:15:00|13826.1|13821.1|13822.1|13817.1|13826.6|13821.6|13821.6|13816.6|2
1651112400000|2022-04-28 02:20:00|13823.1|13818.1|13820.6|13815.6|13823.1|13818.1|13819.6|13814.6|1
1651112700000|2022-04-28 02:25:00|13821.1|13816.1|13821.6|13816.6|13823.6|13818.6|13816.1|13811.1|0
1651113000000|2022-04-28 02:30:00|13822.1|13817.1|13825.6|13820.6|13827.6|13822.6|13819.6|13814.6|2
1651113300000|2022-04-28 02:35:00|13826.1|13821.1|13828.1|13823.1|13829.6|13824.6|13825.1|13820.1|1
1651113600000|2022-04-28 02:40:00|13828.6|13823.6|13844.1|13839.1|13844.1|13839.1|13828.6|13823.6|24
1651113900000|2022-04-28 02:45:00|13843.6|13838.6|13840.1|13835.1|13844.1|13839.1|13840.1|13835.1|2
1651114200000|2022-04-28 02:50:00|13839.6|13834.6|13836.6|13831.6|13839.6|13834.6|13835.6|13830.6|1
1651114500000|2022-04-28 02:55:00|13837.1|13832.1|13831.1|13826.1|13838.6|13833.6|13828.1|13823.1|1
1651114800000|2022-04-28 03:00:00|13831.6|13826.6|13825.6|13820.6|13831.6|13826.6|13825.1|13820.1|1
1651115100000|2022-04-28 03:05:00|13826.1|13821.1|13831.6|13826.6|13833.1|13828.1|13825.6|13820.6|4
1651115400000|2022-04-28 03:10:00|13832.1|13827.1|13839.1|13834.1|13844.1|13839.1|13830.1|13825.1|9
1651115700000|2022-04-28 03:15:00|13839.6|13834.6|13823.1|13818.1|13843.6|13838.6|13817.6|13812.6|15
1651116000000|2022-04-28 03:20:00|13820.1|13815.1|13826.1|13821.1|13828.1|13823.1|13811.6|13806.6|27
1651116300000|2022-04-28 03:25:00|13826.6|13821.6|13826.6|13821.6|13832.1|13827.1|13825.6|13820.6|0
1651116600000|2022-04-28 03:30:00|13826.1|13821.1|13832.1|13827.1|13835.6|13830.6|13822.6|13817.6|8
1651116900000|2022-04-28 03:35:00|13831.1|13826.1|13823.6|13818.6|13831.1|13826.1|13823.6|13818.6|2
1651117200000|2022-04-28 03:40:00|13824.1|13819.1|13820.1|13815.1|13825.1|13820.1|13818.1|13813.1|1
1651117500000|2022-04-28 03:45:00|13820.6|13815.6|13820.1|13815.1|13824.1|13819.1|13819.6|13814.6|0
1651117800000|2022-04-28 03:50:00|13820.6|13815.6|13819.1|13814.1|13821.6|13816.6|13818.1|13813.1|0
1651118100000|2022-04-28 03:55:00|13818.6|13813.6|13821.6|13816.6|13822.1|13817.1|13814.6|13809.6|4
1651118400000|2022-04-28 04:00:00|13822.1|13817.1|13819.6|13814.6|13826.1|13821.1|13819.6|13814.6|0
1651118700000|2022-04-28 04:05:00|13820.1|13815.1|13821.1|13816.1|13824.6|13819.6|13818.6|13813.6|8
1651119000000|2022-04-28 04:10:00|13821.6|13816.6|13824.6|13819.6|13829.6|13824.6|13821.6|13816.6|1
1651119300000|2022-04-28 04:15:00|13823.6|13818.6|13816.1|13811.1|13823.6|13818.6|13814.6|13809.6|2
1651119600000|2022-04-28 04:20:00|13815.6|13810.6|13818.1|13813.1|13820.6|13815.6|13815.6|13810.6|7
1651119900000|2022-04-28 04:25:00|13817.6|13812.6|13820.1|13815.1|13820.1|13815.1|13815.6|13810.6|0
1651120200000|2022-04-28 04:30:00|13820.6|13815.6|13830.6|13825.6|13832.6|13827.6|13818.6|13813.6|18
1651120500000|2022-04-28 04:35:00|13830.1|13825.1|13829.6|13824.6|13831.6|13826.6|13827.6|13822.6|6
1651120800000|2022-04-28 04:40:00|13830.1|13825.1|13843.1|13838.1|13844.6|13839.6|13830.1|13825.1|9
1651121100000|2022-04-28 04:45:00|13842.6|13837.6|13845.1|13840.1|13849.1|13844.1|13842.1|13837.1|9
1651121400000|2022-04-28 04:50:00|13845.6|13840.6|13838.1|13833.1|13846.1|13841.1|13837.1|13832.1|7
1651121700000|2022-04-28 04:55:00|13837.6|13832.6|13842.1|13837.1|13845.1|13840.1|13835.1|13830.1|9
1651122000000|2022-04-28 05:00:00|13842.6|13837.6|13833.6|13828.6|13842.6|13837.6|13828.6|13823.6|7
1651122300000|2022-04-28 05:05:00|13833.1|13828.1|13837.1|13832.1|13837.6|13832.6|13832.1|13827.1|1
1651122600000|2022-04-28 05:10:00|13836.6|13831.6|13832.6|13827.6|13838.6|13833.6|13829.6|13824.6|12
1651122900000|2022-04-28 05:15:00|13832.1|13827.1|13826.1|13821.1|13832.6|13827.6|13822.6|13817.6|5
1651123200000|2022-04-28 05:20:00|13826.6|13821.6|13819.1|13814.1|13829.1|13824.1|13819.1|13814.1|8
1651123500000|2022-04-28 05:25:00|13819.6|13814.6|13834.6|13829.6|13834.6|13829.6|13817.1|13812.1|10
1651123800000|2022-04-28 05:30:00|13835.1|13830.1|13839.6|13834.6|13839.6|13834.6|13832.6|13827.6|8
1651124100000|2022-04-28 05:35:00|13839.1|13834.1|13843.6|13838.6|13855.6|13850.6|13839.1|13834.1|32
1651124400000|2022-04-28 05:40:00|13845.6|13840.6|13844.1|13839.1|13848.1|13843.1|13837.1|13832.1|25
1651124700000|2022-04-28 05:45:00|13844.6|13839.6|13867.6|13862.6|13878.6|13873.6|13843.6|13838.6|147
1651125000000|2022-04-28 05:50:00|13868.1|13863.1|13886.6|13881.6|13887.6|13882.6|13868.1|13863.1|138
1651125300000|2022-04-28 05:55:00|13883.1|13878.1|13875.6|13870.6|13883.1|13878.1|13874.1|13869.1|83
1651125600000|2022-04-28 06:00:00|13874.1|13869.1|13870.5|13867.7|13882|13879.2|13852|13849.2|249
1651125900000|2022-04-28 06:05:00|13870|13867.2|13868|13865.2|13877.5|13874.7|13851|13848.2|229
1651126200000|2022-04-28 06:10:00|13871|13868.2|13879.5|13876.7|13882.5|13879.7|13858|13855.2|191
1651126500000|2022-04-28 06:15:00|13880|13877.2|13898|13895.2|13900|13897.2|13880|13877.2|292
1651126800000|2022-04-28 06:20:00|13898.5|13895.7|13897.5|13894.7|13911|13908.2|13893.5|13890.7|212
1651127100000|2022-04-28 06:25:00|13898|13895.2|13901.5|13898.7|13909|13906.2|13895.5|13892.7|202
1651127400000|2022-04-28 06:30:00|13901|13898.2|13911.5|13908.7|13914.5|13911.7|13899.5|13896.7|158
1651127700000|2022-04-28 06:35:00|13912|13909.2|13903|13900.2|13912|13909.2|13895.5|13892.7|187
1651128000000|2022-04-28 06:40:00|13903.5|13900.7|13905|13902.2|13908.5|13905.7|13891.5|13888.7|129
1651128300000|2022-04-28 06:45:00|13904.5|13901.7|13906.5|13903.7|13914.5|13911.7|13904|13901.2|106
1651128600000|2022-04-28 06:50:00|13907|13904.2|13918|13915.2|13925.5|13922.7|13906|13903.2|201
1651128900000|2022-04-28 06:55:00|13918.5|13915.7|13914|13911.2|13925|13922.2|13905.5|13902.7|331
1651129200000|2022-04-28 07:00:00|13913.3|13911.9|13924.8|13923.4|13932.3|13930.9|13900.8|13899.4|1262
1651129500000|2022-04-28 07:05:00|13924.3|13922.9|13912.8|13911.4|13929.8|13928.4|13891.8|13890.4|887
1651129800000|2022-04-28 07:10:00|13916.8|13915.4|13966.8|13965.4|13980.8|13979.4|13905.8|13904.4|1243
1651130100000|2022-04-28 07:15:00|13967.3|13965.9|13972.8|13971.4|13987.8|13986.4|13959.8|13958.4|840
1651130400000|2022-04-28 07:20:00|13972.3|13970.9|13994.3|13992.9|13997.8|13996.4|13967.3|13965.9|860
1651130700000|2022-04-28 07:25:00|13993.8|13992.4|14001.8|14000.4|14004.8|14003.4|13971.3|13969.9|606
1651131000000|2022-04-28 07:30:00|14002.3|14000.9|13997.8|13996.4|14009.8|14008.4|13993.3|13991.9|696
1651131300000|2022-04-28 07:35:00|13998.3|13996.9|14026.3|14024.9|14031.8|14030.4|13998.3|13996.9|835
1651131600000|2022-04-28 07:40:00|14025.4|14024|14025.9|14024.5|14029.9|14028.5|14015.4|14014|488
1651131900000|2022-04-28 07:45:00|14025.4|14024|14028.9|14027.5|14035.4|14034|14006.9|14005.5|941
1651132200000|2022-04-28 07:50:00|14028.4|14027|14021.9|14020.5|14035.4|14034|14016.9|14015.5|509
1651132500000|2022-04-28 07:55:00|14022.4|14021|14008.4|14007|14025.9|14024.5|14003.4|14002|757
1651132800000|2022-04-28 08:00:00|14007.9|14006.5|14019.9|14018.5|14033.4|14032|14005.9|14004.5|474
1651133100000|2022-04-28 08:05:00|14019.4|14018|14037.9|14036.5|14045.9|14044.5|14019.4|14018|626
1651133400000|2022-04-28 08:10:00|14037.4|14036|14039.9|14038.5|14047.9|14046.5|14026.9|14025.5|664
1651133700000|2022-04-28 08:15:00|14039.4|14038|14048.9|14047.5|14049.9|14048.5|14037.4|14036|304
1651134000000|2022-04-28 08:20:00|14049.4|14048|14064.9|14063.5|14067.4|14066|14042.4|14041|553
1651134300000|2022-04-28 08:25:00|14064.4|14063|14057.9|14056.5|14071.4|14070|14057.9|14056.5|413
1651134600000|2022-04-28 08:30:00|14058.4|14057|14064.9|14063.5|14069.4|14068|14051.9|14050.5|427
1651134900000|2022-04-28 08:35:00|14064.4|14063|14062.9|14061.5|14067.9|14066.5|14057.9|14056.5|383
1651135200000|2022-04-28 08:40:00|14062.4|14061|14052.9|14051.5|14073.4|14072|14048.9|14047.5|380
1651135500000|2022-04-28 08:45:00|14052.4|14051|14050.9|14049.5|14060.9|14059.5|14047.4|14046|246
1651135800000|2022-04-28 08:50:00|14051.4|14050|14054.9|14053.5|14055.9|14054.5|14040.4|14039|342
1651136100000|2022-04-28 08:55:00|14054.4|14053|14072.4|14071|14072.4|14071|14047.9|14046.5|270
1651136400000|2022-04-28 09:00:00|14071.9|14070.5|14072.4|14071|14078.4|14077|14064.9|14063.5|332
1651136700000|2022-04-28 09:05:00|14072.9|14071.5|14066.9|14065.5|14077.4|14076|14060.4|14059|382
1651137000000|2022-04-28 09:10:00|14067.4|14066|14067.9|14066.5|14075.4|14074|14061.9|14060.5|245
1651137300000|2022-04-28 09:15:00|14067.4|14066|14055.9|14054.5|14067.4|14066|14052.9|14051.5|292
1651137600000|2022-04-28 09:20:00|14054.9|14053.5|14056.9|14055.5|14058.9|14057.5|14046.9|14045.5|404
1651137900000|2022-04-28 09:25:00|14056.4|14055|14036.9|14035.5|14056.9|14055.5|14032.4|14031|415
1651138200000|2022-04-28 09:30:00|14037.4|14036|14052.9|14051.5|14055.9|14054.5|14036.9|14035.5|260
1651138500000|2022-04-28 09:35:00|14053.4|14052|14050.9|14049.5|14061.4|14060|14049.9|14048.5|230
1651138800000|2022-04-28 09:40:00|14050.4|14049|14033.4|14032|14058.4|14057|14026.9|14025.5|394
1651139100000|2022-04-28 09:45:00|14032.9|14031.5|14044.9|14043.5|14050.9|14049.5|14022.9|14021.5|630
1651139400000|2022-04-28 09:50:00|14044.4|14043|14030.9|14029.5|14046.4|14045|14025.9|14024.5|351
1651139700000|2022-04-28 09:55:00|14030.4|14029|14019.9|14018.5|14030.9|14029.5|14009.9|14008.5|583
1651140000000|2022-04-28 10:00:00|14019.4|14018|14031.9|14030.5|14037.4|14036|14011.9|14010.5|478
1651140300000|2022-04-28 10:05:00|14032.4|14031|14034.4|14033|14049.4|14048|14026.9|14025.5|333
1651140600000|2022-04-28 10:10:00|14034.9|14033.5|14027.9|14026.5|14038.4|14037|14026.4|14025|160
1651140900000|2022-04-28 10:15:00|14028.4|14027|13990.4|13989|14028.4|14027|13988.4|13987|513
1651141200000|2022-04-28 10:20:00|13989.9|13988.5|13978.9|13977.5|13994.9|13993.5|13977.4|13976|541
1651141500000|2022-04-28 10:25:00|13979.4|13978|13958.9|13957.5|13979.9|13978.5|13951.4|13950|547
1651141800000|2022-04-28 10:30:00|13958.4|13957|13972.9|13971.5|13975.4|13974|13940.9|13939.5|681
1651142100000|2022-04-28 10:35:00|13972.4|13971|13960.9|13959.5|13975.4|13974|13957.4|13956|360
1651142400000|2022-04-28 10:40:00|13960.4|13959|13962.9|13961.5|13970.9|13969.5|13957.9|13956.5|281
1651142700000|2022-04-28 10:45:00|13962.4|13961|13950.9|13949.5|13962.9|13961.5|13946.9|13945.5|267
1651143000000|2022-04-28 10:50:00|13950.4|13949|13964.9|13963.5|13967.4|13966|13949.4|13948|239
1651143300000|2022-04-28 10:55:00|13965.4|13964|13981.9|13980.5|13984.9|13983.5|13963.9|13962.5|470
1651143600000|2022-04-28 11:00:00|13983.9|13982.5|13996.9|13995.5|14001.9|14000.5|13980.4|13979|376
1651143900000|2022-04-28 11:05:00|13997.4|13996|14021.9|14020.5|14026.4|14025|13991.9|13990.5|430
1651144200000|2022-04-28 11:10:00|14021.4|14020|14011.9|14010.5|14027.9|14026.5|14006.9|14005.5|279
1651144500000|2022-04-28 11:15:00|14011.4|14010|14016.9|14015.5|14017.9|14016.5|14007.4|14006|225
1651144800000|2022-04-28 11:20:00|14015.9|14014.5|14021.9|14020.5|14028.9|14027.5|14011.9|14010.5|156
1651145100000|2022-04-28 11:25:00|14021.4|14020|14022.9|14021.5|14031.4|14030|14018.4|14017|181
1651145400000|2022-04-28 11:30:00|14022.4|14021|14021.4|14020|14032.4|14031|14020.4|14019|183
1651145700000|2022-04-28 11:35:00|14020.9|14019.5|14022.9|14021.5|14026.4|14025|14019.4|14018|135
1651146000000|2022-04-28 11:40:00|14022.4|14021|14020.9|14019.5|14025.9|14024.5|14016.4|14015|144
1651146300000|2022-04-28 11:45:00|14020.4|14019|14013.4|14012|14024.4|14023|14011.9|14010.5|102
1651146600000|2022-04-28 11:50:00|14012.9|14011.5|14013.9|14012.5|14020.4|14019|14007.9|14006.5|190
1651146900000|2022-04-28 11:55:00|14013.4|14012|14001.4|14000|14014.9|14013.5|13993.4|13992|283
1651147200000|2022-04-28 12:00:00|14000.9|13999.5|13981.9|13980.5|14000.9|13999.5|13977.4|13976|414
1651147500000|2022-04-28 12:05:00|13982.4|13981|13973.4|13972|13985.4|13984|13966.9|13965.5|341
1651147800000|2022-04-28 12:10:00|13972.9|13971.5|13972.9|13971.5|13982.4|13981|13969.4|13968|189
1651148100000|2022-04-28 12:15:00|13971.9|13970.5|13988.9|13987.5|13989.9|13988.5|13969.9|13968.5|225
1651148400000|2022-04-28 12:20:00|13987.9|13986.5|14007.9|14006.5|14008.9|14007.5|13982.4|13981|300
1651148700000|2022-04-28 12:25:00|14008.4|14007|13985.9|13984.5|14008.9|14007.5|13984.9|13983.5|181
1651149000000|2022-04-28 12:30:00|13986.9|13985.5|13966.4|13965|13986.9|13985.5|13956.9|13955.5|468
1651149300000|2022-04-28 12:35:00|13965.9|13964.5|13997.9|13996.5|14003.4|14002|13958.9|13957.5|769
1651149600000|2022-04-28 12:40:00|13997.4|13996|14022.9|14021.5|14026.9|14025.5|13995.9|13994.5|505
1651149900000|2022-04-28 12:45:00|14023.4|14022|14008.3|14006.9|14024.9|14023.5|14007.8|14006.4|152
1651150200000|2022-04-28 12:50:00|14008.8|14007.4|13987.8|13986.4|14009.8|14008.4|13981.3|13979.9|353
1651150500000|2022-04-28 12:55:00|13987.3|13985.9|13991.8|13990.4|13991.8|13990.4|13978.3|13976.9|355
1651150800000|2022-04-28 13:00:00|13990.8|13989.4|13994.3|13992.9|14003.8|14002.4|13983.8|13982.4|251
1651151100000|2022-04-28 13:05:00|13994.8|13993.4|14009.8|14008.4|14009.8|14008.4|13991.8|13990.4|151
1651151400000|2022-04-28 13:10:00|14009.3|14007.9|13992.3|13990.9|14009.8|14008.4|13992.3|13990.9|201
1651151700000|2022-04-28 13:15:00|13992.8|13991.4|13998.8|13997.4|14004.3|14002.9|13986.3|13984.9|236
1651152000000|2022-04-28 13:20:00|13999.3|13997.9|14000.8|13999.4|14004.8|14003.4|13997.3|13995.9|156
1651152300000|2022-04-28 13:25:00|14001.3|13999.9|13986.3|13984.9|14003.3|14001.9|13979.3|13977.9|244
1651152600000|2022-04-28 13:30:00|13986.8|13985.4|13953.8|13952.4|13994.8|13993.4|13952.8|13951.4|766
1651152900000|2022-04-28 13:35:00|13954.3|13952.9|13953.8|13952.4|13967.8|13966.4|13943.3|13941.9|775
1651153200000|2022-04-28 13:40:00|13954.3|13952.9|13938.8|13937.4|13965.3|13963.9|13932.8|13931.4|568
1651153500000|2022-04-28 13:45:00|13937.8|13936.4|13941.3|13939.9|13962.8|13961.4|13936.8|13935.4|515
1651153800000|2022-04-28 13:50:00|13941.8|13940.4|13932.8|13931.4|13947.8|13946.4|13912.8|13911.4|753
1651154100000|2022-04-28 13:55:00|13933.3|13931.9|13908.8|13907.4|13933.3|13931.9|13907.8|13906.4|423
1651154400000|2022-04-28 14:00:00|13908.3|13906.9|13870.8|13869.4|13911.3|13909.9|13868.3|13866.9|973
1651154700000|2022-04-28 14:05:00|13871.3|13869.9|13884.8|13883.4|13896.3|13894.9|13856.8|13855.4|883
1651155000000|2022-04-28 14:10:00|13885.2|13883.8|13889.7|13888.3|13896.7|13895.3|13871.2|13869.8|568
1651155300000|2022-04-28 14:15:00|13890.2|13888.8|13935.2|13933.8|13938.2|13936.8|13886.7|13885.3|994
1651155600000|2022-04-28 14:20:00|13934.7|13933.3|13907.2|13905.8|13937.2|13935.8|13905.7|13904.3|498
1651155900000|2022-04-28 14:25:00|13906.7|13905.3|13867.2|13865.8|13908.7|13907.3|13867.2|13865.8|777
1651156200000|2022-04-28 14:30:00|13865.2|13863.8|13825.2|13823.8|13868.7|13867.3|13823.7|13822.3|930
1651156500000|2022-04-28 14:35:00|13825.7|13824.3|13840.7|13839.3|13854.7|13853.3|13821.7|13820.3|580
1651156800000|2022-04-28 14:40:00|13841.2|13839.8|13856.2|13854.8|13856.7|13855.3|13833.7|13832.3|439
1651157100000|2022-04-28 14:45:00|13855.7|13854.3|13866.2|13864.8|13876.7|13875.3|13849.2|13847.8|618
1651157400000|2022-04-28 14:50:00|13864.2|13862.8|13881.2|13879.8|13882.7|13881.3|13855.2|13853.8|399
1651157700000|2022-04-28 14:55:00|13880.7|13879.3|13905.2|13903.8|13907.2|13905.8|13877.2|13875.8|414
1651158000000|2022-04-28 15:00:00|13904.2|13902.8|13913.7|13912.3|13921.7|13920.3|13895.2|13893.8|446
1651158300000|2022-04-28 15:05:00|13914.2|13912.8|13933.2|13931.8|13935.7|13934.3|13904.7|13903.3|520
1651158600000|2022-04-28 15:10:00|13932.7|13931.3|13937.2|13935.8|13940.7|13939.3|13928.2|13926.8|320
1651158900000|2022-04-28 15:15:00|13936.7|13935.3|13951.7|13950.3|13957.2|13955.8|13930.7|13929.3|482
1651159200000|2022-04-28 15:20:00|13952.2|13950.8|13961.2|13959.8|13967.2|13965.8|13944.7|13943.3|574
1651159500000|2022-04-28 15:25:00|13961.7|13960.3|13961.2|13959.8|13978.2|13976.8|13955.2|13953.8|905
1651159800000|2022-04-28 15:30:00|13961.7|13960.3|13983.9|13981.1|13983.9|13981.1|13943.9|13941.1|1453
1651160100000|2022-04-28 15:35:00|13984.4|13981.6|13958.9|13956.1|13987.9|13985.1|13954.4|13951.6|638
1651160400000|2022-04-28 15:40:00|13958.4|13955.6|13943.9|13941.1|13966.9|13964.1|13941.9|13939.1|424
1651160700000|2022-04-28 15:45:00|13943.4|13940.6|13950.9|13948.1|13951.9|13949.1|13930.9|13928.1|330
1651161000000|2022-04-28 15:50:00|13950.4|13947.6|13960.9|13958.1|13972.4|13969.6|13939.9|13937.1|391
1651161300000|2022-04-28 15:55:00|13960.4|13957.6|13958.9|13956.1|13963.9|13961.1|13948.4|13945.6|146
1651161600000|2022-04-28 16:00:00|13959.4|13956.6|13967.4|13964.6|13970.4|13967.6|13950.4|13947.6|184
1651161900000|2022-04-28 16:05:00|13966.9|13964.1|13959.9|13957.1|13966.9|13964.1|13946.4|13943.6|89
1651162200000|2022-04-28 16:10:00|13960.4|13957.6|13988.9|13986.1|13989.4|13986.6|13959.4|13956.6|196
1651162500000|2022-04-28 16:15:00|13988.4|13985.6|14002.9|14000.1|14005.4|14002.6|13981.9|13979.1|230
1651162800000|2022-04-28 16:20:00|14003.4|14000.6|14016.9|14014.1|14021.4|14018.6|14001.9|13999.1|253
1651163100000|2022-04-28 16:25:00|14016.4|14013.6|14019.9|14017.1|14024.9|14022.1|14013.4|14010.6|228
1651163400000|2022-04-28 16:30:00|14020.4|14017.6|14030.9|14028.1|14030.9|14028.1|14016.4|14013.6|162
1651163700000|2022-04-28 16:35:00|14031.4|14028.6|14037.9|14035.1|14042.4|14039.6|14029.4|14026.6|160
1651164000000|2022-04-28 16:40:00|14037.4|14034.6|14056.4|14053.6|14056.4|14053.6|14036.9|14034.1|189
1651164300000|2022-04-28 16:45:00|14056.9|14054.1|14056.9|14054.1|14074.4|14071.6|14053.9|14051.1|503
1651164600000|2022-04-28 16:50:00|14057.4|14054.6|14055.4|14052.6|14058.9|14056.1|14041.9|14039.1|327
1651164900000|2022-04-28 16:55:00|14055.9|14053.1|14051.9|14049.1|14057.9|14055.1|14041.9|14039.1|186
1651165200000|2022-04-28 17:00:00|14053.9|14051.1|14054.4|14051.6|14060.4|14057.6|14039.4|14036.6|212
1651165500000|2022-04-28 17:05:00|14054.9|14052.1|14053.9|14051.1|14060.9|14058.1|14040.4|14037.6|156
1651165800000|2022-04-28 17:10:00|14054.4|14051.6|14067.4|14064.6|14073.4|14070.6|14052.4|14049.6|234
1651166100000|2022-04-28 17:15:00|14066.9|14064.1|14067.9|14065.1|14073.4|14070.6|14050.9|14048.1|192
1651166400000|2022-04-28 17:20:00|14067.4|14064.6|14060.9|14058.1|14068.9|14066.1|14050.4|14047.6|122
1651166700000|2022-04-28 17:25:00|14060.4|14057.6|14067.9|14065.1|14071.4|14068.6|14056.9|14054.1|121
1651167000000|2022-04-28 17:30:00|14068.4|14065.6|14073.9|14071.1|14077.4|14074.6|14052.9|14050.1|274
1651167300000|2022-04-28 17:35:00|14074.4|14071.6|14083.9|14081.1|14086.9|14084.1|14064.4|14061.6|263
1651167600000|2022-04-28 17:40:00|14084.4|14081.6|14077.4|14074.6|14090.4|14087.6|14065.4|14062.6|275
1651167900000|2022-04-28 17:45:00|14077.9|14075.1|14091.9|14089.1|14095.9|14093.1|14070.9|14068.1|226
1651168200000|2022-04-28 17:50:00|14091.4|14088.6|14076.9|14074.1|14091.9|14089.1|14075.4|14072.6|206
1651168500000|2022-04-28 17:55:00|14077.4|14074.6|14084.9|14082.1|14087.9|14085.1|14072.9|14070.1|171
1651168800000|2022-04-28 18:00:00|14085.4|14082.6|14086.4|14083.6|14092.9|14090.1|14077.9|14075.1|180
1651169100000|2022-04-28 18:05:00|14086.9|14084.1|14083.9|14081.1|14089.4|14086.6|14076.9|14074.1|77
1651169400000|2022-04-28 18:10:00|14084.4|14081.6|14081.9|14079.1|14091.4|14088.6|14080.4|14077.6|74
1651169700000|2022-04-28 18:15:00|14081.4|14078.6|14091.9|14089.1|14091.9|14089.1|14073.4|14070.6|80
1651170000000|2022-04-28 18:20:00|14091.4|14088.6|14092.4|14089.6|14093.4|14090.6|14079.4|14076.6|135
1651170300000|2022-04-28 18:25:00|14091.9|14089.1|14084.9|14082.1|14091.9|14089.1|14082.4|14079.6|178
1651170600000|2022-04-28 18:30:00|14085.4|14082.6|14080.9|14078.1|14090.4|14087.6|14072.9|14070.1|155
1651170900000|2022-04-28 18:35:00|14081.4|14078.6|14082.9|14080.1|14085.9|14083.1|14077.4|14074.6|158
1651171200000|2022-04-28 18:40:00|14083.4|14080.6|14089.9|14087.1|14092.9|14090.1|14080.9|14078.1|141
1651171500000|2022-04-28 18:45:00|14090.4|14087.6|14097.4|14094.6|14097.4|14094.6|14087.4|14084.6|120
1651171800000|2022-04-28 18:50:00|14096.9|14094.1|14086.4|14083.6|14102.4|14099.6|14086.4|14083.6|201
1651172100000|2022-04-28 18:55:00|14085.9|14083.1|14094.4|14091.6|14097.4|14094.6|14083.9|14081.1|126
1651172400000|2022-04-28 19:00:00|14094.9|14092.1|14095.9|14093.1|14101.4|14098.6|14088.4|14085.6|109
1651172700000|2022-04-28 19:05:00|14095.4|14092.6|14098.9|14096.1|14102.9|14100.1|14094.9|14092.1|143
1651173000000|2022-04-28 19:10:00|14099.4|14096.6|14093.9|14091.1|14099.9|14097.1|14091.4|14088.6|66
1651173300000|2022-04-28 19:15:00|14093.4|14090.6|14099.9|14097.1|14102.9|14100.1|14090.4|14087.6|77
1651173600000|2022-04-28 19:20:00|14100.4|14097.6|14122.9|14120.1|14123.9|14121.1|14095.4|14092.6|251
1651173900000|2022-04-28 19:25:00|14122.4|14119.6|14099.9|14097.1|14122.9|14120.1|14098.9|14096.1|226
1651174200000|2022-04-28 19:30:00|14100.4|14097.6|14088.9|14086.1|14103.9|14101.1|14084.9|14082.1|193
1651174500000|2022-04-28 19:35:00|14089.4|14086.6|14083.9|14081.1|14096.4|14093.6|14074.4|14071.6|316
1651174800000|2022-04-28 19:40:00|14083.4|14080.6|14078.9|14076.1|14094.4|14091.6|14075.4|14072.6|150
1651175100000|2022-04-28 19:45:00|14079.9|14077.1|14091.4|14088.6|14092.9|14090.1|14073.9|14071.1|263
1651175400000|2022-04-28 19:50:00|14088.9|14086.1|14081.4|14078.6|14088.9|14086.1|14074.9|14072.1|316
1651175700000|2022-04-28 19:55:00|14081.9|14079.1|14096.9|14094.1|14098.4|14095.6|14070.4|14067.6|419
1651176000000|2022-04-28 20:00:00|14099.8|14092.8|14047.3|14040.3|14099.8|14092.8|14016.3|14009.3|665
1651176300000|2022-04-28 20:05:00|14046|14039|14028.5|14021.5|14063.4|14056.4|14028.3|14021.3|0
1651176600000|2022-04-28 20:10:00|14028.9|14021.9|14024|14017|14045.9|14038.9|14020.6|14013.6|0
1651176900000|2022-04-28 20:15:00|14025.3|14018.3|14028|14021|14033|14026|14017.3|14010.3|0
1651177200000|2022-04-28 20:20:00|14026.7|14019.7|14038.7|14031.7|14047.5|14040.5|14022.1|14015.1|0
1651177500000|2022-04-28 20:25:00|14038.4|14031.4|14040.5|14033.5|14044.2|14037.2|14030.1|14023.1|0
1651177800000|2022-04-28 20:30:00|14041.5|14034.5|14080.7|14073.7|14108.6|14101.6|14041.1|14034.1|0
1651178100000|2022-04-28 20:35:00|14080|14073|14072.5|14065.5|14094|14087|14069.2|14062.2|0
1651178400000|2022-04-28 20:40:00|14072.9|14065.9|14071.3|14064.3|14076.6|14069.6|14063.9|14056.9|0
1651178700000|2022-04-28 20:45:00|14072.3|14065.3|14033.7|14026.7|14072.6|14065.6|14032.2|14025.2|0
1651179000000|2022-04-28 20:50:00|14033.1|14026.1|14042.5|14035.5|14045.4|14038.4|14031.4|14024.4|0
1651179300000|2022-04-28 20:55:00|14042.8|14035.8|14040.8|14033.8|14054.1|14047.1|14036.3|14029.3|0
1651179600000|2022-04-28 21:00:00|14038.6|14031.6|14033.4|14026.4|14047.3|14040.3|14030.4|14023.4|0
1651179900000|2022-04-28 21:05:00|14033.3|14026.3|14026.8|14019.8|14034.1|14027.1|14022.6|14015.6|0
1651180200000|2022-04-28 21:10:00|14026.7|14019.7|14014.1|14007.1|14033.4|14026.4|14013.8|14006.8|0
1651180500000|2022-04-28 21:15:00|14014|14007|14013.9|14006.9|14018.4|14011.4|14011.2|14004.2|0
1651180800000|2022-04-28 21:20:00|14010.8|14003.8|13987.8|13980.8|14014.5|14007.5|13977.9|13970.9|0
1651181100000|2022-04-28 21:25:00|13987.9|13980.9|13996.5|13989.5|14001.9|13994.9|13984.7|13977.7|0
1651181400000|2022-04-28 21:30:00|13996.6|13989.6|13996.6|13989.6|13999|13992|13992.2|13985.2|0
1651181700000|2022-04-28 21:35:00|13997|13990|13997.8|13990.8|13997.8|13990.8|13992.3|13985.3|0
1651182000000|2022-04-28 21:40:00|13998|13991|14001.5|13994.5|14010.9|14003.9|13998|13991|0
1651182300000|2022-04-28 21:45:00|14000.5|13993.5|14016.9|14009.9|14018.4|14011.4|14000.5|13993.5|0
1651182600000|2022-04-28 21:50:00|14016.8|14009.8|14018.6|14011.6|14021.5|14014.5|14015|14008|0
1651182900000|2022-04-28 21:55:00|14018.3|14011.3|14018.2|14011.2|14025.3|14018.3|14017.7|14010.7|0
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|14015.8|14008.8|14017.8|14010.8|13983.7|13976.7|0
1651183500000|2022-04-28 22:05:00|14015.2|14008.2|14017.8|14010.8|14022.8|14015.8|14013.8|14006.8|0
1651183800000|2022-04-28 22:10:00|14018.1|14011.1|14021.3|14014.3|14026.1|14019.1|14011.4|14004.4|0
1651184100000|2022-04-28 22:15:00|14021.6|14014.6|14024.7|14017.7|14030.1|14023.1|14021.6|14014.6|0
1651184400000|2022-04-28 22:20:00|14024.4|14017.4|14024.2|14017.2|14034.4|14027.4|14022.2|14015.2|0
1651184700000|2022-04-28 22:25:00|14024.8|14017.8|14020.9|14013.9|14025.8|14018.8|14014.9|14007.9|0
1651185000000|2022-04-28 22:30:00|14020.6|14013.6|14025.6|14018.6|14030.9|14023.9|14020.3|14013.3|0
1651185300000|2022-04-28 22:35:00|14024.9|14017.9|14020.8|14013.8|14025.6|14018.6|14019.7|14012.7|0
1651185600000|2022-04-28 22:40:00|14020.5|14013.5|14012.1|14005.1|14022.1|14015.1|14008.2|14001.2|0
1651185900000|2022-04-28 22:45:00|14010.8|14003.8|14010.6|14003.6|14014.2|14007.2|14007.7|14000.7|0
1651186200000|2022-04-28 22:50:00|14010.3|14003.3|14008.9|14001.9|14012|14005|14006.1|13999.1|0
1651186500000|2022-04-28 22:55:00|14009.2|14002.2|14013.8|14006.8|14014.8|14007.8|14008.2|14001.2|0
1651186800000|2022-04-28 23:00:00|14014.4|14007.4|14009.8|14002.8|14014.4|14007.4|14007.1|14000.1|0
1651187100000|2022-04-28 23:05:00|14009.1|14002.1|14011.6|14004.6|14011.6|14004.6|14007.4|14000.4|0
1651187400000|2022-04-28 23:10:00|14011.3|14004.3|14012.3|14005.3|14014.2|14007.2|14009.6|14002.6|0
1651187700000|2022-04-28 23:15:00|14011.3|14004.3|14021.1|14014.1|14023|14016|14009|14002|0
1651188000000|2022-04-28 23:20:00|14020.4|14013.4|14019.9|14012.9|14024.5|14017.5|14019.4|14012.4|0
1651188300000|2022-04-28 23:25:00|14020.2|14013.2|14020.9|14013.9|14021.2|14014.2|14017.9|14010.9|0
1651188600000|2022-04-28 23:30:00|14021.2|14014.2|14015.2|14008.2|14023.2|14016.2|14014.6|14007.6|0
1651188900000|2022-04-28 23:35:00|14015.6|14008.6|14012.7|14005.7|14017.2|14010.2|14010.7|14003.7|0
1651189200000|2022-04-28 23:40:00|14013.4|14006.4|14013.4|14006.4|14014.7|14007.7|14011.4|14004.4|0
1651189500000|2022-04-28 23:45:00|14014.1|14007.1|14015.4|14008.4|14015.4|14008.4|14012.1|14005.1|0
1651189800000|2022-04-28 23:50:00|14014.7|14007.7|14015.4|14008.4|14016.7|14009.7|14013.4|14006.4|0
1651190100000|2022-04-28 23:55:00|14015.8|14008.8|14013.5|14006.5|14015.8|14008.8|14012.2|14005.2|0
1651190400000|2022-04-29 00:00:00|14014.2|14007.2|14016.3|14009.3|14017.6|14010.6|14012.9|14005.9|0
1651190700000|2022-04-29 00:05:00|14016.9|14009.9|14019.6|14012.6|14020.2|14013.2|14016.3|14009.3|0
1651191000000|2022-04-29 00:10:00|14018.9|14011.9|14029|14022|14030.2|14023.2|14018.9|14011.9|0
1651191300000|2022-04-29 00:15:00|14029.6|14022.6|14036.7|14029.7|14039.6|14032.6|14029.6|14022.6|0
1651191600000|2022-04-29 00:20:00|14037.4|14030.4|14046.3|14039.3|14047|14040|14037.4|14030.4|0
1651191900000|2022-04-29 00:25:00|14045.7|14038.7|14047.7|14040.7|14050.3|14043.3|14045|14038|0
1651192200000|2022-04-29 00:30:00|14048.3|14041.3|14044.1|14037.1|14048.3|14041.3|14044|14037|0
1651192500000|2022-04-29 00:35:00|14044.5|14037.5|14042.1|14035.1|14047.4|14040.4|14041.4|14034.4|0
1651192800000|2022-04-29 00:40:00|14042.7|14035.7|14038.2|14031.2|14042.7|14035.7|14036.2|14029.2|0
1651193100000|2022-04-29 00:45:00|14037.5|14030.5|14038.2|14031.2|14039.8|14032.8|14036.2|14029.2|0
1651193400000|2022-04-29 00:50:00|14038.5|14031.5|14036.9|14029.9|14043.3|14036.3|14036.2|14029.2|0
1651193700000|2022-04-29 00:55:00|14036.2|14029.2|14043.6|14036.6|14044.2|14037.2|14035.6|14028.6|0
1651194000000|2022-04-29 01:00:00|14043.9|14036.9|14041|14034|14046.2|14039.2|14039.6|14032.6|0
1651194300000|2022-04-29 01:05:00|14041.3|14034.3|14045.5|14038.5|14046.2|14039.2|14041.3|14034.3|0
1651194600000|2022-04-29 01:10:00|14046.8|14039.8|14044|14037|14049.5|14042.5|14042.3|14035.3|0
1651194900000|2022-04-29 01:15:00|14044.4|14037.4|14055.5|14048.5|14059.2|14052.2|14043|14036|0
1651195200000|2022-04-29 01:20:00|14055.9|14048.9|14053.6|14046.6|14057.5|14050.5|14048.3|14041.3|0
1651195500000|2022-04-29 01:25:00|14053.9|14046.9|14058.9|14051.9|14064.2|14057.2|14053.6|14046.6|0
1651195800000|2022-04-29 01:30:00|14059.6|14052.6|14092.5|14087.5|14092.5|14087.5|14059.6|14052.6|54
1651196100000|2022-04-29 01:35:00|14094|14089|14108|14103|14110|14105|14094|14089|26
1651196400000|2022-04-29 01:40:00|14108.5|14103.5|14116|14111|14121.5|14116.5|14104|14099|72
1651196700000|2022-04-29 01:45:00|14116.5|14111.5|14123|14118|14124|14119|14114|14109|60
1651197000000|2022-04-29 01:50:00|14122.5|14117.5|14113.5|14108.5|14122.5|14117.5|14112.5|14107.5|37
1651197300000|2022-04-29 01:55:00|14113|14108|14107.5|14102.5|14114.5|14109.5|14107.5|14102.5|10
1651197600000|2022-04-29 02:00:00|14107|14102|14111|14106|14114|14109|14107|14102|21
1651197900000|2022-04-29 02:05:00|14110|14105|14110.5|14105.5|14111.5|14106.5|14104|14099|17
1651198200000|2022-04-29 02:10:00|14111|14106|14105.5|14100.5|14114|14109|14105|14100|12
1651198500000|2022-04-29 02:15:00|14106|14101|14109.5|14104.5|14114|14109|14106|14101|32
1651198800000|2022-04-29 02:20:00|14109|14104|14108.5|14103.5|14109.5|14104.5|14104|14099|16
1651199100000|2022-04-29 02:25:00|14108|14103|14101|14096|14108|14103|14096.5|14091.5|27
1651199400000|2022-04-29 02:30:00|14098|14093|14087.5|14082.5|14101|14096|14086|14081|22
1651199700000|2022-04-29 02:35:00|14088|14083|14085|14080|14098|14093|14085|14080|25
1651200000000|2022-04-29 02:40:00|14084.5|14079.5|14093.5|14088.5|14093.5|14088.5|14080|14075|23
1651200300000|2022-04-29 02:45:00|14094|14089|14093.5|14088.5|14099|14094|14092.5|14087.5|18
1651200600000|2022-04-29 02:50:00|14094|14089|14099|14094|14100.5|14095.5|14093.5|14088.5|19
1651200900000|2022-04-29 02:55:00|14099.5|14094.5|14101.5|14096.5|14106|14101|14095|14090|23
1651201200000|2022-04-29 03:00:00|14102|14097|14106|14101|14110|14105|14102|14097|12
1651201500000|2022-04-29 03:05:00|14105.5|14100.5|14097.5|14092.5|14105.5|14100.5|14096|14091|9
1651201800000|2022-04-29 03:10:00|14097|14092|14094.5|14089.5|14099.5|14094.5|14089|14084|31
1651202100000|2022-04-29 03:15:00|14094|14089|14103.5|14098.5|14107|14102|14091.5|14086.5|9
1651202400000|2022-04-29 03:20:00|14104|14099|14102|14097|14107.5|14102.5|14101.5|14096.5|7
1651202700000|2022-04-29 03:25:00|14102.5|14097.5|14121|14116|14122.5|14117.5|14102|14097|27
1651203000000|2022-04-29 03:30:00|14120.5|14115.5|14122|14117|14124.5|14119.5|14119|14114|13
1651203300000|2022-04-29 03:35:00|14121.5|14116.5|14115|14110|14124|14119|14112|14107|14
1651203600000|2022-04-29 03:40:00|14115.5|14110.5|14124.5|14119.5|14126|14121|14113.5|14108.5|28
1651203900000|2022-04-29 03:45:00|14125|14120|14127|14122|14132|14127|14123.5|14118.5|17
1651204200000|2022-04-29 03:50:00|14127.5|14122.5|14117.5|14112.5|14137.5|14132.5|14117.5|14112.5|114
1651204500000|2022-04-29 03:55:00|14117|14112|14117.5|14112.5|14118.5|14113.5|14107|14102|32
1651204800000|2022-04-29 04:00:00|14118|14113|14114|14109|14123.5|14118.5|14113|14108|4
1651205100000|2022-04-29 04:05:00|14115|14110|14119|14114|14121.5|14116.5|14112.5|14107.5|26
1651205400000|2022-04-29 04:10:00|14119.5|14114.5|14111.5|14106.5|14119.5|14114.5|14109|14104|5
1651205700000|2022-04-29 04:15:00|14112|14107|14114.5|14109.5|14116|14111|14111.5|14106.5|12
1651206000000|2022-04-29 04:20:00|14115|14110|14119|14114|14119|14114|14114.5|14109.5|20
1651206300000|2022-04-29 04:25:00|14119.5|14114.5|14120.5|14115.5|14123.5|14118.5|14119|14114|15
1651206600000|2022-04-29 04:30:00|14121|14116|14128|14123|14130|14125|14121|14116|14
1651206900000|2022-04-29 04:35:00|14127|14122|14130.5|14125.5|14132.5|14127.5|14125.5|14120.5|23
1651207200000|2022-04-29 04:40:00|14130|14125|14132.5|14127.5|14132.5|14127.5|14130|14125|1
1651207500000|2022-04-29 04:45:00|14133|14128|14143|14138|14143|14138|14128.5|14123.5|29
1651207800000|2022-04-29 04:50:00|14143.5|14138.5|14139.5|14134.5|14144|14139|14135.5|14130.5|17
1651208100000|2022-04-29 04:55:00|14140|14135|14141|14136|14143.5|14138.5|14136|14131|17
1651208400000|2022-04-29 05:00:00|14141.5|14136.5|14156.5|14151.5|14169|14164|14141.5|14136.5|114
1651208700000|2022-04-29 05:05:00|14157|14152|14159.5|14154.5|14164.5|14159.5|14151|14146|14
1651209000000|2022-04-29 05:10:00|14161|14156|14151|14146|14161|14156|14150.5|14145.5|6
1651209300000|2022-04-29 05:15:00|14151.5|14146.5|14144|14139|14153|14148|14143.5|14138.5|16
1651209600000|2022-04-29 05:20:00|14144.5|14139.5|14137.5|14132.5|14146.5|14141.5|14125|14120|40
1651209900000|2022-04-29 05:25:00|14138|14133|14139.5|14134.5|14139.5|14134.5|14133|14128|6
1651210200000|2022-04-29 05:30:00|14140|14135|14148|14143|14152|14147|14133|14128|71
1651210500000|2022-04-29 05:35:00|14148.5|14143.5|14154|14149|14157|14152|14147.5|14142.5|19
1651210800000|2022-04-29 05:40:00|14153.5|14148.5|14163.5|14158.5|14167.5|14162.5|14146|14141|98
1651211100000|2022-04-29 05:45:00|14163|14158|14162.5|14157.5|14164.5|14159.5|14157.5|14152.5|19
1651211400000|2022-04-29 05:50:00|14162|14157|14144|14139|14162|14157|14142.5|14137.5|36
1651211700000|2022-04-29 05:55:00|14142|14137|14148|14143|14148|14143|14139|14134|32
1651212000000|2022-04-29 06:00:00|14146.9|14144.1|14142.9|14140.1|14146.9|14144.1|14112.4|14109.6|286
1651212300000|2022-04-29 06:05:00|14143.9|14141.1|14155.9|14153.1|14158.9|14156.1|14139.4|14136.6|249
1651212600000|2022-04-29 06:10:00|14155.4|14152.6|14140.9|14138.1|14156.4|14153.6|14137.9|14135.1|148
1651212900000|2022-04-29 06:15:00|14141.4|14138.6|14129.9|14127.1|14146.9|14144.1|14121.4|14118.6|144
1651213200000|2022-04-29 06:20:00|14130.4|14127.6|14127.9|14125.1|14134.4|14131.6|14115.9|14113.1|158
1651213500000|2022-04-29 06:25:00|14128.4|14125.6|14117.9|14115.1|14128.9|14126.1|14109.9|14107.1|123
1651213800000|2022-04-29 06:30:00|14117.4|14114.6|14127.9|14125.1|14132.4|14129.6|14108.9|14106.1|141
1651214100000|2022-04-29 06:35:00|14129.4|14126.6|14135.9|14133.1|14143.4|14140.6|14127.9|14125.1|144
1651214400000|2022-04-29 06:40:00|14135.4|14132.6|14141.4|14138.6|14146.4|14143.6|14133.4|14130.6|125
1651214700000|2022-04-29 06:45:00|14141.9|14139.1|14126.4|14123.6|14143.9|14141.1|14124.9|14122.1|143
1651215000000|2022-04-29 06:50:00|14126.9|14124.1|14110.9|14108.1|14129.4|14126.6|14110.4|14107.6|238
1651215300000|2022-04-29 06:55:00|14109.9|14107.1|14101.4|14098.6|14115.4|14112.6|14087.9|14085.1|339
1651215600000|2022-04-29 07:00:00|14101.9|14099.1|14096.2|14094.8|14114.7|14113.3|14071.2|14069.8|1416
1651215900000|2022-04-29 07:05:00|14095.2|14093.8|14117.2|14115.8|14121.2|14119.8|14087.7|14086.3|806
1651216200000|2022-04-29 07:10:00|14118.7|14117.3|14092.7|14091.3|14124.2|14122.8|14091.7|14090.3|546
1651216500000|2022-04-29 07:15:00|14093.2|14091.8|14107.7|14106.3|14114.2|14112.8|14084.7|14083.3|389
1651216800000|2022-04-29 07:20:00|14108.7|14107.3|14123.7|14122.3|14136.2|14134.8|14108.2|14106.8|518
1651217100000|2022-04-29 07:25:00|14123.2|14121.8|14113.7|14112.3|14139.7|14138.3|14088.2|14086.8|663
1651217400000|2022-04-29 07:30:00|14113.2|14111.8|14133.2|14131.8|14138.2|14136.8|14110.2|14108.8|619
1651217700000|2022-04-29 07:35:00|14132.7|14131.3|14142.2|14140.8|14157.2|14155.8|14131.7|14130.3|620
1651218000000|2022-04-29 07:40:00|14142.7|14141.3|14139.2|14137.8|14147.2|14145.8|14123.7|14122.3|508
1651218300000|2022-04-29 07:45:00|14141.2|14139.8|14148.2|14146.8|14149.7|14148.3|14133.2|14131.8|337
1651218600000|2022-04-29 07:50:00|14148.7|14147.3|14148.2|14146.8|14157.7|14156.3|14132.2|14130.8|467
1651218900000|2022-04-29 07:55:00|14147.7|14146.3|14135.2|14133.8|14151.2|14149.8|14128.7|14127.3|344
1651219200000|2022-04-29 08:00:00|14132.7|14131.3|14150.7|14149.3|14151.7|14150.3|14125.2|14123.8|379
1651219500000|2022-04-29 08:05:00|14151.2|14149.8|14163.2|14161.8|14164.2|14162.8|14143.7|14142.3|404
1651219800000|2022-04-29 08:10:00|14163.7|14162.3|14161.7|14160.3|14168.2|14166.8|14156.2|14154.8|398
1651220100000|2022-04-29 08:15:00|14162.2|14160.8|14146.2|14144.8|14166.2|14164.8|14146.2|14144.8|375
1651220400000|2022-04-29 08:20:00|14146.7|14145.3|14130.2|14128.8|14146.7|14145.3|14125.7|14124.3|493
1651220700000|2022-04-29 08:25:00|14130.7|14129.3|14151.2|14149.8|14151.2|14149.8|14122.2|14120.8|390
1651221000000|2022-04-29 08:30:00|14150.7|14149.3|14140.2|14138.8|14151.7|14150.3|14139.2|14137.8|311
1651221300000|2022-04-29 08:35:00|14139.7|14138.3|14145.2|14143.8|14151.7|14150.3|14136.2|14134.8|439
1651221600000|2022-04-29 08:40:00|14144.7|14143.3|14142.2|14140.8|14156.2|14154.8|14136.7|14135.3|469
1651221900000|2022-04-29 08:45:00|14142.7|14141.3|14166.7|14165.3|14169.7|14168.3|14139.2|14137.8|545
1651222200000|2022-04-29 08:50:00|14166.2|14164.8|14166.7|14165.3|14175.2|14173.8|14161.7|14160.3|728
1651222500000|2022-04-29 08:55:00|14166.2|14164.8|14162.2|14160.8|14169.7|14168.3|14160.2|14158.8|267
1651222800000|2022-04-29 09:00:00|14161.7|14160.3|14159.2|14157.8|14162.7|14161.3|14146.2|14144.8|451
1651223100000|2022-04-29 09:05:00|14159.7|14158.3|14146.7|14145.3|14161.7|14160.3|14139.7|14138.3|303
1651223400000|2022-04-29 09:10:00|14147.2|14145.8|14146.7|14145.3|14158.7|14157.3|14142.2|14140.8|348
1651223700000|2022-04-29 09:15:00|14146.2|14144.8|14141.7|14140.3|14149.2|14147.8|14135.2|14133.8|199
1651224000000|2022-04-29 09:20:00|14142.2|14140.8|14143.7|14142.3|14148.2|14146.8|14136.2|14134.8|169
1651224300000|2022-04-29 09:25:00|14143.2|14141.8|14119.7|14118.3|14143.2|14141.8|14119.2|14117.8|275
1651224600000|2022-04-29 09:30:00|14120.2|14118.8|14105.2|14103.8|14120.2|14118.8|14100.7|14099.3|509
1651224900000|2022-04-29 09:35:00|14104.7|14103.3|14115.7|14114.3|14119.2|14117.8|14101.2|14099.8|224
1651225200000|2022-04-29 09:40:00|14115.2|14113.8|14107.2|14105.8|14115.2|14113.8|14093.2|14091.8|263
1651225500000|2022-04-29 09:45:00|14106.7|14105.3|14106.2|14104.8|14107.7|14106.3|14097.2|14095.8|317
1651225800000|2022-04-29 09:50:00|14105.7|14104.3|14106.2|14104.8|14113.7|14112.3|14099.7|14098.3|380
1651226100000|2022-04-29 09:55:00|14108.2|14106.8|14118.7|14117.3|14120.7|14119.3|14103.2|14101.8|352
1651226400000|2022-04-29 10:00:00|14118.2|14116.8|14123.2|14121.8|14137.2|14135.8|14116.2|14114.8|394
1651226700000|2022-04-29 10:05:00|14123.7|14122.3|14122.2|14120.8|14123.7|14122.3|14108.2|14106.8|243
1651227000000|2022-04-29 10:10:00|14121.7|14120.3|14116.2|14114.8|14122.2|14120.8|14110.2|14108.8|91
1651227300000|2022-04-29 10:15:00|14115.7|14114.3|14114.2|14112.8|14124.7|14123.3|14111.7|14110.3|138
1651227600000|2022-04-29 10:20:00|14113.7|14112.3|14103.7|14102.3|14119.2|14117.8|14102.2|14100.8|257
1651227900000|2022-04-29 10:25:00|14104.2|14102.8|14097.2|14095.8|14108.2|14106.8|14089.2|14087.8|203
1651228200000|2022-04-29 10:30:00|14096.7|14095.3|14099.2|14097.8|14102.2|14100.8|14083.2|14081.8|493
1651228500000|2022-04-29 10:35:00|14099.7|14098.3|14083.7|14082.3|14101.2|14099.8|14082.2|14080.8|285
1651228800000|2022-04-29 10:40:00|14084.2|14082.8|14071.2|14069.8|14095.7|14094.3|14070.7|14069.3|426
1651229100000|2022-04-29 10:45:00|14070.7|14069.3|14062.7|14061.3|14074.7|14073.3|14060.7|14059.3|399
1651229400000|2022-04-29 10:50:00|14063.2|14061.8|14062.7|14061.3|14072.7|14071.3|14058.2|14056.8|300
1651229700000|2022-04-29 10:55:00|14062.2|14060.8|14046.7|14045.3|14065.2|14063.8|14037.2|14035.8|378
1651230000000|2022-04-29 11:00:00|14048.2|14046.8|14051.7|14050.3|14063.2|14061.8|14044.7|14043.3|697
1651230300000|2022-04-29 11:05:00|14052.2|14050.8|14067.2|14065.8|14070.7|14069.3|14052.2|14050.8|270
1651230600000|2022-04-29 11:10:00|14066.7|14065.3|14070.2|14068.8|14072.7|14071.3|14058.7|14057.3|213
1651230900000|2022-04-29 11:15:00|14069.7|14068.3|14079.2|14077.8|14080.7|14079.3|14069.2|14067.8|193
1651231200000|2022-04-29 11:20:00|14078.7|14077.3|14092.2|14090.8|14093.7|14092.3|14077.7|14076.3|278
1651231500000|2022-04-29 11:25:00|14091.7|14090.3|14085.2|14083.8|14097.7|14096.3|14082.2|14080.8|335
1651231800000|2022-04-29 11:30:00|14084.7|14083.3|14080.2|14078.8|14092.2|14090.8|14078.2|14076.8|130
1651232100000|2022-04-29 11:35:00|14080.7|14079.3|14085.7|14084.3|14086.2|14084.8|14074.7|14073.3|134
1651232400000|2022-04-29 11:40:00|14085|14083.6|14089.5|14088.1|14094.5|14093.1|14077.5|14076.1|332
1651232700000|2022-04-29 11:45:00|14089|14087.6|14090|14088.6|14100|14098.6|14088.5|14087.1|176
1651233000000|2022-04-29 11:50:00|14089.5|14088.1|14087.5|14086.1|14092.5|14091.1|14078.5|14077.1|162
1651233300000|2022-04-29 11:55:00|14088|14086.6|14091|14089.6|14096.5|14095.1|14087|14085.6|130
1651233600000|2022-04-29 12:00:00|14090.5|14089.1|14094.5|14093.1|14101.5|14100.1|14087|14085.6|163
1651233900000|2022-04-29 12:05:00|14095|14093.6|14104.5|14103.1|14107|14105.6|14095|14093.6|129
1651234200000|2022-04-29 12:10:00|14104|14102.6|14108|14106.6|14108|14106.6|14092.5|14091.1|142
1651234500000|2022-04-29 12:15:00|14107.5|14106.1|14118.5|14117.1|14121|14119.6|14106.5|14105.1|211
1651234800000|2022-04-29 12:20:00|14119|14117.6|14131.5|14130.1|14132|14130.6|14116.5|14115.1|233
1651235100000|2022-04-29 12:25:00|14132|14130.6|14134|14132.6|14134.5|14133.1|14127|14125.6|196
1651235400000|2022-04-29 12:30:00|14133.5|14132.1|14121|14119.6|14133.5|14132.1|14102.5|14101.1|676
1651235700000|2022-04-29 12:35:00|14121.5|14120.1|14118.5|14117.1|14124.5|14123.1|14099|14097.6|294
1651236000000|2022-04-29 12:40:00|14118|14116.6|14129|14127.6|14132|14130.6|14114.5|14113.1|262
1651236300000|2022-04-29 12:45:00|14128.5|14127.1|14137.5|14136.1|14142.5|14141.1|14122|14120.6|250
1651236600000|2022-04-29 12:50:00|14137|14135.6|14141.5|14140.1|14145.5|14144.1|14133.5|14132.1|159
1651236900000|2022-04-29 12:55:00|14141|14139.6|14122|14120.6|14146.5|14145.1|14122|14120.6|183
1651237200000|2022-04-29 13:00:00|14120.5|14119.1|14115.5|14114.1|14126.5|14125.1|14113|14111.6|246
1651237500000|2022-04-29 13:05:00|14115|14113.6|14089.5|14088.1|14115.5|14114.1|14088.5|14087.1|549
1651237800000|2022-04-29 13:10:00|14089|14087.6|14085.5|14084.1|14099.5|14098.1|14083.5|14082.1|296
1651238100000|2022-04-29 13:15:00|14086|14084.6|14093|14091.6|14097|14095.6|14083|14081.6|186
1651238400000|2022-04-29 13:20:00|14092.5|14091.1|14106.5|14105.1|14107.5|14106.1|14090|14088.6|229
1651238700000|2022-04-29 13:25:00|14106|14104.6|14108|14106.6|14112.5|14111.1|14098.5|14097.1|188
1651239000000|2022-04-29 13:30:00|14108.5|14107.1|14122.5|14121.1|14129.5|14128.1|14098.5|14097.1|572
1651239300000|2022-04-29 13:35:00|14123|14121.6|14117.5|14116.1|14138|14136.6|14114|14112.6|598
1651239600000|2022-04-29 13:40:00|14117|14115.6|14104.5|14103.1|14134|14132.6|14103|14101.6|462
1651239900000|2022-04-29 13:45:00|14105|14103.6|14131.5|14130.1|14140|14138.6|14103|14101.6|366
1651240200000|2022-04-29 13:50:00|14131|14129.6|14138.5|14137.1|14144|14142.6|14128|14126.6|325
1651240500000|2022-04-29 13:55:00|14138|14136.6|14184|14182.6|14190.5|14189.1|14138|14136.6|1011
1651240800000|2022-04-29 14:00:00|14185.5|14184.1|14185.5|14184.1|14188.5|14187.1|14165|14163.6|880
1651241100000|2022-04-29 14:05:00|14185|14183.6|14170|14168.6|14191.5|14190.1|14154.5|14153.1|684
1651241400000|2022-04-29 14:10:00|14170.5|14169.1|14167.5|14166.1|14180.5|14179.1|14160.5|14159.1|563
1651241700000|2022-04-29 14:15:00|14167|14165.6|14108.5|14107.1|14182|14180.6|14100|14098.6|1120
1651242000000|2022-04-29 14:20:00|14109|14107.6|14108.5|14107.1|14118|14116.6|14100.5|14099.1|451
1651242300000|2022-04-29 14:25:00|14109|14107.6|14064.5|14063.1|14114.5|14113.1|14062.5|14061.1|603
1651242600000|2022-04-29 14:30:00|14065|14063.6|14069.5|14068.1|14082.5|14081.1|14059|14057.6|594
1651242900000|2022-04-29 14:35:00|14069|14067.6|14070.5|14069.1|14075|14073.6|14048.5|14047.1|725
1651243200000|2022-04-29 14:40:00|14070|14068.6|14075.5|14074.1|14081.5|14080.1|14064.5|14063.1|347
1651243500000|2022-04-29 14:45:00|14076|14074.6|14064.5|14063.1|14076.5|14075.1|14055.5|14054.1|356
1651243800000|2022-04-29 14:50:00|14064|14062.6|14067.5|14066.1|14075|14073.6|14055.5|14054.1|311
1651244100000|2022-04-29 14:55:00|14068|14066.6|14092.5|14091.1|14096.5|14095.1|14063|14061.6|587
1651244400000|2022-04-29 15:00:00|14093|14091.6|14087.5|14086.1|14093|14091.6|14071.5|14070.1|467
1651244700000|2022-04-29 15:05:00|14088|14086.6|14080.5|14079.1|14107.5|14106.1|14074.5|14073.1|487
1651245000000|2022-04-29 15:10:00|14081|14079.6|14074.5|14073.1|14086.5|14085.1|14061|14059.6|421
1651245300000|2022-04-29 15:15:00|14073.5|14072.1|14077|14075.6|14080.5|14079.1|14066.5|14065.1|439
1651245600000|2022-04-29 15:20:00|14077.5|14076.1|14087|14085.6|14099.5|14098.1|14068|14066.6|532
1651245900000|2022-04-29 15:25:00|14086.5|14085.1|14079.5|14078.1|14092.5|14091.1|14065.5|14064.1|1591
1651246200000|2022-04-29 15:30:00|14080.2|14077.4|14096.2|14093.4|14115.7|14112.9|14061.2|14058.4|1858
1651246500000|2022-04-29 15:35:00|14096.7|14093.9|14102.7|14099.9|14119.2|14116.4|14094.2|14091.4|819
1651246800000|2022-04-29 15:40:00|14102.2|14099.4|14127.2|14124.4|14128.7|14125.9|14099.2|14096.4|346
1651247100000|2022-04-29 15:45:00|14126.7|14123.9|14123.2|14120.4|14141.7|14138.9|14118.2|14115.4|270
1651247400000|2022-04-29 15:50:00|14123.7|14120.9|14116.2|14113.4|14127.7|14124.9|14108.7|14105.9|237
1651247700000|2022-04-29 15:55:00|14116.7|14113.9|14093.7|14090.9|14121.2|14118.4|14093.2|14090.4|586
1651248000000|2022-04-29 16:00:00|14094.2|14091.4|14055.2|14052.4|14096.2|14093.4|14051.7|14048.9|309
1651248300000|2022-04-29 16:05:00|14054.7|14051.9|14037.7|14034.9|14057.2|14054.4|14037.7|14034.9|437
1651248600000|2022-04-29 16:10:00|14038.2|14035.4|14055.2|14052.4|14057.2|14054.4|14036.7|14033.9|221
1651248900000|2022-04-29 16:15:00|14055.7|14052.9|14044.7|14041.9|14057.2|14054.4|14042.7|14039.9|100
1651249200000|2022-04-29 16:20:00|14045.2|14042.4|14060.2|14057.4|14060.2|14057.4|14042.7|14039.9|140
1651249500000|2022-04-29 16:25:00|14059.7|14056.9|14050.7|14047.9|14064.7|14061.9|14043.7|14040.9|115
1651249800000|2022-04-29 16:30:00|14050.2|14047.4|14045.2|14042.4|14056.2|14053.4|14041.7|14038.9|135
1651250100000|2022-04-29 16:35:00|14045.7|14042.9|14053.2|14050.4|14056.7|14053.9|14043.2|14040.4|92
1651250400000|2022-04-29 16:40:00|14052.7|14049.9|14036.7|14033.9|14056.2|14053.4|14035.7|14032.9|91
1651250700000|2022-04-29 16:45:00|14037.2|14034.4|14038.2|14035.4|14043.2|14040.4|14035.7|14032.9|108
1651251000000|2022-04-29 16:50:00|14037.7|14034.9|14019.2|14016.4|14037.7|14034.9|14017.7|14014.9|233
1651251300000|2022-04-29 16:55:00|14019.7|14016.9|14028.7|14025.9|14036.7|14033.9|14019.2|14016.4|120
1651251600000|2022-04-29 17:00:00|14028.2|14025.4|14046.2|14043.4|14055.2|14052.4|14027.2|14024.4|202
1651251900000|2022-04-29 17:05:00|14045.7|14042.9|14030.2|14027.4|14046.7|14043.9|14025.7|14022.9|105
1651252200000|2022-04-29 17:10:00|14029.7|14026.9|14036.7|14033.9|14037.2|14034.4|14024.7|14021.9|85
1651252500000|2022-04-29 17:15:00|14036.2|14033.4|14043.2|14040.4|14046.7|14043.9|14033.7|14030.9|69
1651252800000|2022-04-29 17:20:00|14042.7|14039.9|14058.2|14055.4|14059.2|14056.4|14038.7|14035.9|150
1651253100000|2022-04-29 17:25:00|14057.7|14054.9|14058.2|14055.4|14072.7|14069.9|14057.2|14054.4|129
1651253400000|2022-04-29 17:30:00|14057.7|14054.9|14070.2|14067.4|14074.2|14071.4|14057.7|14054.9|84
1651253700000|2022-04-29 17:35:00|14069.7|14066.9|14069.2|14066.4|14084.2|14081.4|14066.7|14063.9|213
1651254000000|2022-04-29 17:40:00|14069.7|14066.9|14050.2|14047.4|14071.2|14068.4|14044.7|14041.9|181
1651254300000|2022-04-29 17:45:00|14049.7|14046.9|14036.2|14033.4|14051.7|14048.9|14035.2|14032.4|115
1651254600000|2022-04-29 17:50:00|14035.7|14032.9|14035.7|14032.9|14042.7|14039.9|14030.7|14027.9|128
1651254900000|2022-04-29 17:55:00|14031.7|14028.9|14034.2|14031.4|14041.7|14038.9|14029.2|14026.4|95
1651255200000|2022-04-29 18:00:00|14034.7|14031.9|14028.7|14025.9|14036.7|14033.9|14022.2|14019.4|137
1651255500000|2022-04-29 18:05:00|14028.2|14025.4|14026.7|14023.9|14033.2|14030.4|14022.2|14019.4|172
1651255800000|2022-04-29 18:10:00|14026.2|14023.4|14035.2|14032.4|14036.7|14033.9|14019.7|14016.9|139
1651256100000|2022-04-29 18:15:00|14034.7|14031.9|14035.7|14032.9|14054.2|14051.4|14032.7|14029.9|164
1651256400000|2022-04-29 18:20:00|14036.2|14033.4|14023.2|14020.4|14036.2|14033.4|14020.7|14017.9|110
1651256700000|2022-04-29 18:25:00|14023.7|14020.9|14024.2|14021.4|14030.2|14027.4|14021.7|14018.9|59
1651257000000|2022-04-29 18:30:00|14023.7|14020.9|14023.2|14020.4|14030.7|14027.9|14017.7|14014.9|123
1651257300000|2022-04-29 18:35:00|14022.7|14019.9|14006.2|14003.4|14030.2|14027.4|14005.2|14002.4|116
1651257600000|2022-04-29 18:40:00|14005.7|14002.9|14009.2|14006.4|14013.2|14010.4|14000.2|13997.4|168
1651257900000|2022-04-29 18:45:00|14009.7|14006.9|13989.2|13986.4|14011.2|14008.4|13988.7|13985.9|245
1651258200000|2022-04-29 18:50:00|13989.7|13986.9|13984.7|13981.9|13993.2|13990.4|13982.7|13979.9|213
1651258500000|2022-04-29 18:55:00|13984.2|13981.4|13998.2|13995.4|14003.2|14000.4|13975.2|13972.4|273
1651258800000|2022-04-29 19:00:00|13998.7|13995.9|14003.2|14000.4|14008.2|14005.4|13986.7|13983.9|138
1651259100000|2022-04-29 19:05:00|14002.7|13999.9|13985.2|13982.4|14003.2|14000.4|13985.2|13982.4|99
1651259400000|2022-04-29 19:10:00|13985.7|13982.9|13973.2|13970.4|13990.7|13987.9|13966.2|13963.4|138
1651259700000|2022-04-29 19:15:00|13972.7|13969.9|13985.2|13982.4|13990.2|13987.4|13970.2|13967.4|199
1651260000000|2022-04-29 19:20:00|13985.7|13982.9|13972.2|13969.4|13988.2|13985.4|13964.7|13961.9|234
1651260300000|2022-04-29 19:25:00|13971.7|13968.9|13952.2|13949.4|13980.2|13977.4|13951.2|13948.4|294
1651260600000|2022-04-29 19:30:00|13951.7|13948.9|13957.2|13954.4|13971.2|13968.4|13947.7|13944.9|391
1651260900000|2022-04-29 19:35:00|13957.7|13954.9|13956.2|13953.4|13969.2|13966.4|13947.7|13944.9|342
1651261200000|2022-04-29 19:40:00|13956.7|13953.9|13942.2|13939.4|13971.2|13968.4|13940.7|13937.9|323
1651261500000|2022-04-29 19:45:00|13941.7|13938.9|13926.7|13923.9|13946.7|13943.9|13923.7|13920.9|580
1651261800000|2022-04-29 19:50:00|13926.2|13923.4|13901.2|13898.4|13926.2|13923.4|13886.7|13883.9|713
1651262100000|2022-04-29 19:55:00|13901.7|13898.9|13901.2|13898.4|13907.2|13904.4|13880.7|13877.9|622
1651262400000|2022-04-29 20:00:00|13899.2|13892.2|13907|13900|13920.5|13913.5|13896.4|13889.4|378
1651262700000|2022-04-29 20:05:00|13909.1|13902.1|13926.4|13919.4|13929.7|13922.7|13909.1|13902.1|12
1651263000000|2022-04-29 20:10:00|13926|13919|13934.6|13927.6|13939.3|13932.3|13923.6|13916.6|0
1651263300000|2022-04-29 20:15:00|13933.9|13926.9|13921.1|13914.1|13933.9|13926.9|13917.7|13910.7|0
1651263600000|2022-04-29 20:20:00|13920.4|13913.4|13924.1|13917.1|13924.2|13917.2|13917.2|13910.2|0
1651263900000|2022-04-29 20:25:00|13923.7|13916.7|13919.7|13912.7|13927.8|13920.8|13919.7|13912.7|0
1651264200000|2022-04-29 20:30:00|13919.4|13912.4|13922.2|13915.2|13922.9|13915.9|13918.5|13911.5|0
1651264500000|2022-04-29 20:35:00|13921.6|13914.6|13926.4|13919.4|13926.4|13919.4|13918.5|13911.5|0
1651264800000|2022-04-29 20:40:00|13927.1|13920.1|13918.5|13911.5|13927.8|13920.8|13918.5|13911.5|0
1651265100000|2022-04-29 20:45:00|13917.8|13910.8|13923.1|13916.1|13926.8|13919.8|13917.8|13910.8|0
1651265400000|2022-04-29 20:50:00|13922.4|13915.4|13926.1|13919.1|13926.8|13919.8|13920.4|13913.4|0
1651265700000|2022-04-29 20:55:00|13925.4|13918.4|13926.5|13919.5|13929.8|13922.8|13922.9|13915.9|0
1651442400000|2022-05-01 22:00:00|13940|13933|13963|13956|13965.1|13958.1|13939.5|13932.5|0
1651442700000|2022-05-01 22:05:00|13962.6|13955.6|13958.1|13951.1|13965.1|13958.1|13947.3|13940.3|0
1651443000000|2022-05-01 22:10:00|13958.5|13951.5|13941.3|13934.3|13963.9|13956.9|13941.3|13934.3|0
1651443300000|2022-05-01 22:15:00|13941.7|13934.7|13935.4|13928.4|13944.2|13937.2|13927.6|13920.6|0
1651443600000|2022-05-01 22:20:00|13935.8|13928.8|13879.9|13872.9|13937.9|13930.9|13877.6|13870.6|0
1651443900000|2022-05-01 22:25:00|13879.5|13872.5|13869|13862|13884.3|13877.3|13863.3|13856.3|0
1651444200000|2022-05-01 22:30:00|13868.1|13861.1|13866.3|13859.3|13885.7|13878.7|13858.7|13851.7|0
1651444500000|2022-05-01 22:35:00|13865|13858|13872.1|13865.1|13877.9|13870.9|13858.6|13851.6|0
1651444800000|2022-05-01 22:40:00|13871.3|13864.3|13877.6|13870.6|13878.4|13871.4|13867.1|13860.1|0
1651445100000|2022-05-01 22:45:00|13876.7|13869.7|13906.5|13899.5|13906.5|13899.5|13876.7|13869.7|0
1651445400000|2022-05-01 22:50:00|13906.1|13899.1|13921.7|13914.7|13926.1|13919.1|13905.3|13898.3|0
1651445700000|2022-05-01 22:55:00|13922.1|13915.1|13919.8|13912.8|13926.9|13919.9|13917|13910|0
1651446000000|2022-05-01 23:00:00|13921.5|13914.5|13927.7|13920.7|13930|13923|13920.7|13913.7|0
1651446300000|2022-05-01 23:05:00|13927.3|13920.3|13936|13929|13936.9|13929.9|13925.4|13918.4|0
1651446600000|2022-05-01 23:10:00|13936.1|13929.1|13937.5|13930.5|13943.7|13936.7|13934.2|13927.2|0
1651446900000|2022-05-01 23:15:00|13938.4|13931.4|13939.4|13932.4|13944.9|13937.9|13935.8|13928.8|0
1651447200000|2022-05-01 23:20:00|13939.8|13932.8|13946.2|13939.2|13951.6|13944.6|13939.4|13932.4|0
1651447500000|2022-05-01 23:25:00|13946.7|13939.7|13938.2|13931.2|13946.8|13939.8|13937.3|13930.3|0
1651447800000|2022-05-01 23:30:00|13938.6|13931.6|13914.5|13907.5|13939|13932|13911.4|13904.4|0
1651448100000|2022-05-01 23:35:00|13913.7|13906.7|13910.4|13903.4|13921.9|13914.9|13899.2|13892.2|0
1651448400000|2022-05-01 23:40:00|13910.8|13903.8|13889.9|13882.9|13911.2|13904.2|13885|13878|0
1651448700000|2022-05-01 23:45:00|13889.1|13882.1|13883.7|13876.7|13895|13888|13876.2|13869.2|0
1651449000000|2022-05-01 23:50:00|13884.6|13877.6|13913.1|13906.1|13920.3|13913.3|13884.1|13877.1|0
1651449300000|2022-05-01 23:55:00|13913.6|13906.6|13908.7|13901.7|13923|13916|13903.2|13896.2|0
1651449600000|2022-05-02 00:00:00|13909.2|13902.2|13914.1|13907.1|13919.4|13912.4|13903.9|13896.9|0
1651449900000|2022-05-02 00:05:00|13913.7|13906.7|13923.2|13916.2|13929.9|13922.9|13910.7|13903.7|0
1651450200000|2022-05-02 00:10:00|13923.6|13916.6|13912.3|13905.3|13925.8|13918.8|13910.2|13903.2|0
1651450500000|2022-05-02 00:15:00|13913.1|13906.1|13891.3|13886.3|13943.8|13938.8|13890.8|13885.8|160
1651450800000|2022-05-02 00:20:00|13890.8|13885.8|13904.8|13899.8|13908.3|13903.3|13884.8|13879.8|30
1651451100000|2022-05-02 00:25:00|13905.3|13900.3|13887.3|13882.3|13906.3|13901.3|13886.3|13881.3|26
1651451400000|2022-05-02 00:30:00|13886.3|13881.3|13890.8|13885.8|13894.3|13889.3|13876.8|13871.8|34
1651451700000|2022-05-02 00:35:00|13891.3|13886.3|13888.3|13883.3|13893.3|13888.3|13878.3|13873.3|9
1651452000000|2022-05-02 00:40:00|13888.8|13883.8|13902.8|13897.8|13906.3|13901.3|13888.3|13883.3|22
1651452300000|2022-05-02 00:45:00|13902.3|13897.3|13887.8|13882.8|13903.8|13898.8|13882.3|13877.3|10
1651452600000|2022-05-02 00:50:00|13887.3|13882.3|13893.3|13888.3|13896.8|13891.8|13882.8|13877.8|10
1651452900000|2022-05-02 00:55:00|13893.8|13888.8|13908.8|13903.8|13911.8|13906.8|13893.8|13888.8|17
1651453200000|2022-05-02 01:00:00|13909.3|13904.3|13909.8|13904.8|13923.8|13918.8|13907.3|13902.3|8
1651453500000|2022-05-02 01:05:00|13908.8|13903.8|13916.8|13911.8|13916.8|13911.8|13897.3|13892.3|4
1651453800000|2022-05-02 01:10:00|13916.3|13911.3|13903.3|13898.3|13916.8|13911.8|13898.8|13893.8|12
1651454100000|2022-05-02 01:15:00|13902.8|13897.8|13899.8|13894.8|13906.3|13901.3|13895.3|13890.3|12
1651454400000|2022-05-02 01:20:00|13900.3|13895.3|13902.3|13897.3|13908.3|13903.3|13894.8|13889.8|9
1651454700000|2022-05-02 01:25:00|13901.8|13896.8|13909.8|13904.8|13911.3|13906.3|13899.3|13894.3|6
1651455000000|2022-05-02 01:30:00|13909.3|13904.3|13899.3|13894.3|13912.3|13907.3|13894.3|13889.3|3
1651455300000|2022-05-02 01:35:00|13899.8|13894.8|13893.8|13888.8|13904.8|13899.8|13893.8|13888.8|23
1651455600000|2022-05-02 01:40:00|13893.3|13888.3|13892.3|13887.3|13899.8|13894.8|13889.3|13884.3|7
1651455900000|2022-05-02 01:45:00|13891.8|13886.8|13882.3|13877.3|13892.8|13887.8|13877.8|13872.8|4
1651456200000|2022-05-02 01:50:00|13881.8|13876.8|13878.8|13873.8|13889.8|13884.8|13878.8|13873.8|2
1651456500000|2022-05-02 01:55:00|13878.3|13873.3|13858.8|13853.8|13878.8|13873.8|13857.8|13852.8|27
1651456800000|2022-05-02 02:00:00|13857.3|13852.3|13865.8|13860.8|13867.8|13862.8|13856.8|13851.8|18
1651457100000|2022-05-02 02:05:00|13866.3|13861.3|13867.3|13862.3|13869.8|13864.8|13861.8|13856.8|15
1651457400000|2022-05-02 02:10:00|13864.8|13859.8|13864.8|13859.8|13865.8|13860.8|13847.3|13842.3|48
1651457700000|2022-05-02 02:15:00|13864.3|13859.3|13869.3|13864.3|13872.3|13867.3|13862.8|13857.8|9
1651458000000|2022-05-02 02:20:00|13869.8|13864.8|13872.8|13867.8|13874.8|13869.8|13866.3|13861.3|2
1651458300000|2022-05-02 02:25:00|13873.3|13868.3|13880.8|13875.8|13888.8|13883.8|13873.3|13868.3|14
1651458600000|2022-05-02 02:30:00|13881.8|13876.8|13886.3|13881.3|13888.8|13883.8|13881.8|13876.8|2
1651458900000|2022-05-02 02:35:00|13890.3|13885.3|13880.8|13875.8|13891.8|13886.8|13878.3|13873.3|14
1651459200000|2022-05-02 02:40:00|13881.3|13876.3|13899.8|13894.8|13901.8|13896.8|13880.8|13875.8|6
1651459500000|2022-05-02 02:45:00|13899.3|13894.3|13900.8|13895.8|13902.3|13897.3|13893.8|13888.8|27
1651459800000|2022-05-02 02:50:00|13901.3|13896.3|13890.8|13885.8|13903.8|13898.8|13890.3|13885.3|6
1651460100000|2022-05-02 02:55:00|13891.3|13886.3|13892.3|13887.3|13897.8|13892.8|13889.8|13884.8|2
1651460400000|2022-05-02 03:00:00|13893.3|13888.3|13928.3|13923.3|13933.8|13928.8|13893.3|13888.3|29
1651460700000|2022-05-02 03:05:00|13927.8|13922.8|13919.8|13914.8|13931.3|13926.3|13917.3|13912.3|3
1651461000000|2022-05-02 03:10:00|13920.3|13915.3|13918.8|13913.8|13925.3|13920.3|13917.3|13912.3|3
1651461300000|2022-05-02 03:15:00|13920.3|13915.3|13926.3|13921.3|13928.8|13923.8|13920.3|13915.3|3
1651461600000|2022-05-02 03:20:00|13925.8|13920.8|13920.8|13915.8|13926.8|13921.8|13920.8|13915.8|5
1651461900000|2022-05-02 03:25:00|13920.3|13915.3|13922.8|13917.8|13927.3|13922.3|13920.3|13915.3|8
1651462200000|2022-05-02 03:30:00|13923.3|13918.3|13930.3|13925.3|13934.8|13929.8|13923.3|13918.3|5
1651462500000|2022-05-02 03:35:00|13929.8|13924.8|13940.8|13935.8|13943.3|13938.3|13927.8|13922.8|1
1651462800000|2022-05-02 03:40:00|13940.3|13935.3|13935.8|13930.8|13941.3|13936.3|13935.3|13930.3|1
1651463100000|2022-05-02 03:45:00|13936.3|13931.3|13937.3|13932.3|13938.8|13933.8|13931.3|13926.3|6
1651463400000|2022-05-02 03:50:00|13936.8|13931.8|13934.8|13929.8|13940.8|13935.8|13934.8|13929.8|0
1651463700000|2022-05-02 03:55:00|13934.3|13929.3|13929.8|13924.8|13936.3|13931.3|13929.8|13924.8|2
1651464000000|2022-05-02 04:00:00|13929.3|13924.3|13925.8|13920.8|13931.8|13926.8|13924.3|13919.3|9
1651464300000|2022-05-02 04:05:00|13926.3|13921.3|13930.3|13925.3|13932.3|13927.3|13918.8|13913.8|6
1651464600000|2022-05-02 04:10:00|13930.8|13925.8|13929.3|13924.3|13938.3|13933.3|13928.3|13923.3|1
1651464900000|2022-05-02 04:15:00|13929.8|13924.8|13919.3|13914.3|13929.8|13924.8|13918.3|13913.3|4
1651465200000|2022-05-02 04:20:00|13919.8|13914.8|13917.8|13912.8|13924.3|13919.3|13917.8|13912.8|5
1651465500000|2022-05-02 04:25:00|13917.3|13912.3|13921.8|13916.8|13922.8|13917.8|13917.3|13912.3|4
1651465800000|2022-05-02 04:30:00|13922.3|13917.3|13921.8|13916.8|13926.3|13921.3|13920.3|13915.3|2
1651466100000|2022-05-02 04:35:00|13921.3|13916.3|13922.8|13917.8|13922.8|13917.8|13910.8|13905.8|9
1651466400000|2022-05-02 04:40:00|13923.3|13918.3|13936.3|13931.3|13936.8|13931.8|13923.3|13918.3|2
1651466700000|2022-05-02 04:45:00|13935.8|13930.8|13937.8|13932.8|13940.3|13935.3|13932.8|13927.8|3
1651467000000|2022-05-02 04:50:00|13937.3|13932.3|13925.3|13920.3|13941.3|13936.3|13924.3|13919.3|7
1651467300000|2022-05-02 04:55:00|13924.8|13919.8|13934.3|13929.3|13934.8|13929.8|13924.8|13919.8|10
1651467600000|2022-05-02 05:00:00|13935.8|13930.8|13930.3|13925.3|13936.8|13931.8|13921.8|13916.8|15
1651467900000|2022-05-02 05:05:00|13929.8|13924.8|13938.8|13933.8|13945.8|13940.8|13928.8|13923.8|13
1651468200000|2022-05-02 05:10:00|13938.3|13933.3|13932.8|13927.8|13942.8|13937.8|13926.3|13921.3|38
1651468500000|2022-05-02 05:15:00|13933.3|13928.3|13921.3|13916.3|13933.3|13928.3|13918.3|13913.3|15
1651468800000|2022-05-02 05:20:00|13920.8|13915.8|13917.8|13912.8|13921.8|13916.8|13911.8|13906.8|16
1651469100000|2022-05-02 05:25:00|13917.3|13912.3|13917.3|13912.3|13921.3|13916.3|13915.3|13910.3|9
1651469400000|2022-05-02 05:30:00|13916.8|13911.8|13928.3|13923.3|13929.8|13924.8|13915.8|13910.8|24
1651469700000|2022-05-02 05:35:00|13927.8|13922.8|13924.3|13919.3|13927.8|13922.8|13914.3|13909.3|11
1651470000000|2022-05-02 05:40:00|13924.8|13919.8|13921.3|13916.3|13936.8|13931.8|13921.3|13916.3|16
1651470300000|2022-05-02 05:45:00|13924.3|13919.3|13898.8|13893.8|13924.8|13919.8|13896.8|13891.8|50
1651470600000|2022-05-02 05:50:00|13898.3|13893.3|13891.3|13886.3|13902.3|13897.3|13889.3|13884.3|42
1651470900000|2022-05-02 05:55:00|13890.8|13885.8|13870.8|13865.8|13890.8|13885.8|13870.8|13865.8|106
1651471200000|2022-05-02 06:00:00|13869.7|13866.9|13915.2|13912.4|13923.7|13920.9|13868.2|13865.4|349
1651471500000|2022-05-02 06:05:00|13911.7|13908.9|13898.7|13895.9|13923.7|13920.9|13898.2|13895.4|153
1651471800000|2022-05-02 06:10:00|13899.2|13896.4|13916.2|13913.4|13926.7|13923.9|13898.2|13895.4|202
1651472100000|2022-05-02 06:15:00|13911.7|13908.9|13910.2|13907.4|13921.2|13918.4|13905.7|13902.9|115
1651472400000|2022-05-02 06:20:00|13910.7|13907.9|13908.2|13905.4|13912.2|13909.4|13896.7|13893.9|125
1651472700000|2022-05-02 06:25:00|13907.7|13904.9|13920.7|13917.9|13923.7|13920.9|13898.7|13895.9|121
1651473000000|2022-05-02 06:30:00|13921.2|13918.4|13919.2|13916.4|13927.2|13924.4|13915.2|13912.4|104
1651473300000|2022-05-02 06:35:00|13918.7|13915.9|13929.2|13926.4|13930.7|13927.9|13908.7|13905.9|125
1651473600000|2022-05-02 06:40:00|13929.7|13926.9|13935.2|13932.4|13941.7|13938.9|13924.2|13921.4|175
1651473900000|2022-05-02 06:45:00|13934.7|13931.9|13937.7|13934.9|13943.2|13940.4|13929.2|13926.4|140
1651474200000|2022-05-02 06:50:00|13937.2|13934.4|13947.2|13944.4|13947.2|13944.4|13933.7|13930.9|139
1651474500000|2022-05-02 06:55:00|13945.2|13942.4|13956.2|13953.4|13959.2|13956.4|13941.7|13938.9|275
1651474800000|2022-05-02 07:00:00|13955.5|13954.1|13994.5|13993.1|13995.5|13994.1|13940.5|13939.1|1355
1651475100000|2022-05-02 07:05:00|13993.5|13992.1|13986.5|13985.1|14006.5|14005.1|13964.5|13963.1|751
1651475400000|2022-05-02 07:10:00|13986|13984.6|14008|14006.6|14009|14007.6|13963|13961.6|511
1651475700000|2022-05-02 07:15:00|14007|14005.6|13986|13984.6|14016|14014.6|13979.5|13978.1|642
1651476000000|2022-05-02 07:20:00|13986.5|13985.1|13953.5|13952.1|13988.5|13987.1|13936.5|13935.1|698
1651476300000|2022-05-02 07:25:00|13954|13952.6|13997.5|13996.1|14000.5|13999.1|13950.5|13949.1|452
1651476600000|2022-05-02 07:30:00|13997|13995.6|13978.5|13977.1|13999.5|13998.1|13949|13947.6|557
1651476900000|2022-05-02 07:35:00|13978|13976.6|14009|14007.6|14010|14008.6|13971.5|13970.1|436
1651477200000|2022-05-02 07:40:00|14008.5|14007.1|14001.1|13999.7|14009|14007.6|13978.5|13977.1|337
1651477500000|2022-05-02 07:45:00|14001.6|14000.2|13994.6|13993.2|14006.1|14004.7|13986.1|13984.7|246
1651477800000|2022-05-02 07:50:00|13995.6|13994.2|14020.6|14019.2|14021.1|14019.7|13988.6|13987.2|384
1651478100000|2022-05-02 07:55:00|14027.6|14026.2|13862.1|13860.7|14042.6|14041.2|13807.1|13805.7|2375
1651478400000|2022-05-02 08:00:00|13863.6|13862.2|13958.1|13956.7|13962.1|13960.7|13847.1|13845.7|2274
1651478700000|2022-05-02 08:05:00|13953.1|13951.7|13959.6|13958.2|13967.1|13965.7|13902.1|13900.7|1339
1651479000000|2022-05-02 08:10:00|13959.1|13957.7|13944.1|13942.7|13983.6|13982.2|13943.6|13942.2|773
1651479300000|2022-05-02 08:15:00|13943.6|13942.2|13952.6|13951.2|13967.6|13966.2|13899.6|13898.2|921
1651479600000|2022-05-02 08:20:00|13953.1|13951.7|13925.1|13923.7|13977.6|13976.2|13925.1|13923.7|479
1651479900000|2022-05-02 08:25:00|13924.6|13923.2|13927.6|13926.2|13950.1|13948.7|13915.1|13913.7|443
1651480200000|2022-05-02 08:30:00|13928.1|13926.7|13896.1|13894.7|13931.1|13929.7|13893.1|13891.7|514
1651480500000|2022-05-02 08:35:00|13895.6|13894.2|13935.1|13933.7|13935.1|13933.7|13892.1|13890.7|591
1651480800000|2022-05-02 08:40:00|13935.6|13934.2|13950.6|13949.2|13967.6|13966.2|13925.6|13924.2|592
1651481100000|2022-05-02 08:45:00|13950.1|13948.7|13942.6|13941.2|13954.6|13953.2|13930.1|13928.7|303
1651481400000|2022-05-02 08:50:00|13943.1|13941.7|13919.1|13917.7|13943.1|13941.7|13913.1|13911.7|342
1651481700000|2022-05-02 08:55:00|13918.6|13917.2|13933.6|13932.2|13941.1|13939.7|13906.6|13905.2|313
1651482000000|2022-05-02 09:00:00|13933.1|13931.7|13954.6|13953.2|13967.1|13965.7|13929.6|13928.2|374
1651482300000|2022-05-02 09:05:00|13955.1|13953.7|13949.6|13948.2|13964.1|13962.7|13942.1|13940.7|241
1651482600000|2022-05-02 09:10:00|13949.1|13947.7|13954.1|13952.7|13969.6|13968.2|13948.6|13947.2|229
1651482900000|2022-05-02 09:15:00|13953.6|13952.2|13958.6|13957.2|13972.6|13971.2|13945.6|13944.2|351
1651483200000|2022-05-02 09:20:00|13958.1|13956.7|13996.1|13994.7|13998.1|13996.7|13956.1|13954.7|662
1651483500000|2022-05-02 09:25:00|13995.6|13994.2|13991.1|13989.7|14009.1|14007.7|13985.1|13983.7|577
1651483800000|2022-05-02 09:30:00|13990.6|13989.2|14012.6|14011.2|14013.1|14011.7|13983.6|13982.2|272
1651484100000|2022-05-02 09:35:00|14012.1|14010.7|13995.1|13993.7|14018.1|14016.7|13991.6|13990.2|266
1651484400000|2022-05-02 09:40:00|13994.6|13993.2|13980.6|13979.2|13998.6|13997.2|13978.6|13977.2|288
1651484700000|2022-05-02 09:45:00|13980.1|13978.7|13975.1|13973.7|13986.6|13985.2|13968.1|13966.7|238
1651485000000|2022-05-02 09:50:00|13974.6|13973.2|13996.6|13995.2|13999.6|13998.2|13974.6|13973.2|155
1651485300000|2022-05-02 09:55:00|13996.1|13994.7|13985.1|13983.7|13996.1|13994.7|13981.1|13979.7|98
1651485600000|2022-05-02 10:00:00|13984.6|13983.2|13989.1|13987.7|13993.1|13991.7|13978.1|13976.7|141
1651485900000|2022-05-02 10:05:00|13989.6|13988.2|14003.6|14002.2|14004.1|14002.7|13982.1|13980.7|190
1651486200000|2022-05-02 10:10:00|14002.6|14001.2|14012.1|14010.7|14020.6|14019.2|14002.6|14001.2|275
1651486500000|2022-05-02 10:15:00|14011.1|14009.7|14006.1|14004.7|14014.1|14012.7|14005.1|14003.7|188
1651486800000|2022-05-02 10:20:00|14005.6|14004.2|14009.6|14008.2|14016.6|14015.2|13998.6|13997.2|214
1651487100000|2022-05-02 10:25:00|14010.1|14008.7|14012.1|14010.7|14014.6|14013.2|14000.1|13998.7|171
1651487400000|2022-05-02 10:30:00|14012.6|14011.2|14019.1|14017.7|14022.1|14020.7|14008.1|14006.7|158
1651487700000|2022-05-02 10:35:00|14019.6|14018.2|14016.1|14014.7|14022.6|14021.2|14010.6|14009.2|147
1651488000000|2022-05-02 10:40:00|14015.1|14013.7|14005.1|14003.7|14020.1|14018.7|13985.1|13983.7|435
1651488300000|2022-05-02 10:45:00|14006.1|14004.7|13998.6|13997.2|14006.1|14004.7|13993.1|13991.7|196
1651488600000|2022-05-02 10:50:00|13999.1|13997.7|14006.1|14004.7|14011.1|14009.7|13996.1|13994.7|107
1651488900000|2022-05-02 10:55:00|14005.6|14004.2|14002.1|14000.7|14018.1|14016.7|13995.1|13993.7|144
1651489200000|2022-05-02 11:00:00|14001.6|14000.2|14008.1|14006.7|14008.6|14007.2|14001.1|13999.7|120
1651489500000|2022-05-02 11:05:00|14008.6|14007.2|13985.1|13983.7|14013.1|14011.7|13984.1|13982.7|182
1651489800000|2022-05-02 11:10:00|13984.6|13983.2|13983.1|13981.7|13993.6|13992.2|13978.1|13976.7|263
1651490100000|2022-05-02 11:15:00|13983.6|13982.2|13976.1|13974.7|13986.1|13984.7|13966.6|13965.2|268
1651490400000|2022-05-02 11:20:00|13975.6|13974.2|13973.1|13971.7|13982.1|13980.7|13962.6|13961.2|198
1651490700000|2022-05-02 11:25:00|13972.6|13971.2|13960.1|13958.7|13976.1|13974.7|13960.1|13958.7|177
1651491000000|2022-05-02 11:30:00|13959.6|13958.2|13944.1|13942.7|13961.6|13960.2|13942.6|13941.2|279
1651491300000|2022-05-02 11:35:00|13944.6|13943.2|13941.1|13939.7|13951.1|13949.7|13936.1|13934.7|215
1651491600000|2022-05-02 11:40:00|13940.9|13939.5|13952.9|13951.5|13955.9|13954.5|13933.9|13932.5|344
1651491900000|2022-05-02 11:45:00|13953.4|13952|13940.9|13939.5|13955.9|13954.5|13934.9|13933.5|161
1651492200000|2022-05-02 11:50:00|13941.4|13940|13931.9|13930.5|13949.4|13948|13931.4|13930|141
1651492500000|2022-05-02 11:55:00|13931.4|13930|13933.4|13932|13934.9|13933.5|13917.9|13916.5|285
1651492800000|2022-05-02 12:00:00|13933.9|13932.5|13930.9|13929.5|13939.4|13938|13916.9|13915.5|288
1651493100000|2022-05-02 12:05:00|13930.4|13929|13923.9|13922.5|13938.9|13937.5|13916.9|13915.5|445
1651493400000|2022-05-02 12:10:00|13923.4|13922|13913.9|13912.5|13926.9|13925.5|13905.4|13904|300
1651493700000|2022-05-02 12:15:00|13914.4|13913|13925.9|13924.5|13930.9|13929.5|13913.9|13912.5|219
1651494000000|2022-05-02 12:20:00|13926.4|13925|13934.4|13933|13945.9|13944.5|13926.4|13925|337
1651494300000|2022-05-02 12:25:00|13933.9|13932.5|13944.9|13943.5|13947.4|13946|13926.9|13925.5|125
1651494600000|2022-05-02 12:30:00|13945.4|13944|13954.9|13953.5|13963.9|13962.5|13944.9|13943.5|253
1651494900000|2022-05-02 12:35:00|13954.4|13953|13949.9|13948.5|13955.9|13954.5|13948.9|13947.5|158
1651495200000|2022-05-02 12:40:00|13950.4|13949|13954.4|13953|13958.9|13957.5|13942.9|13941.5|191
1651495500000|2022-05-02 12:45:00|13953.9|13952.5|13944.9|13943.5|13953.9|13952.5|13940.4|13939|193
1651495800000|2022-05-02 12:50:00|13944.4|13943|13961.9|13960.5|13963.4|13962|13940.4|13939|223
1651496100000|2022-05-02 12:55:00|13962.4|13961|13964.9|13963.5|13969.9|13968.5|13957.9|13956.5|268
1651496400000|2022-05-02 13:00:00|13965.4|13964|13977.9|13976.5|13980.4|13979|13964.9|13963.5|291
1651496700000|2022-05-02 13:05:00|13978.4|13977|13980.4|13979|13983.9|13982.5|13977.9|13976.5|502
1651497000000|2022-05-02 13:10:00|13979.9|13978.5|13990.9|13989.5|13992.9|13991.5|13979.9|13978.5|452
1651497300000|2022-05-02 13:15:00|13991.4|13990|13974.9|13973.5|13993.4|13992|13972.9|13971.5|312
1651497600000|2022-05-02 13:20:00|13974.4|13973|13981.9|13980.5|13989.4|13988|13974.4|13973|284
1651497900000|2022-05-02 13:25:00|13980.9|13979.5|13967.9|13966.5|13980.9|13979.5|13955.4|13954|412
1651498200000|2022-05-02 13:30:00|13966.9|13965.5|13946.9|13945.5|14006.9|14005.5|13936.9|13935.5|809
1651498500000|2022-05-02 13:35:00|13946.4|13945|13951.9|13950.5|13951.9|13950.5|13912.9|13911.5|722
1651498800000|2022-05-02 13:40:00|13952.4|13951|13961.9|13960.5|13992.9|13991.5|13919.9|13918.5|894
1651499100000|2022-05-02 13:45:00|13961.4|13960|13963.4|13962|13995.9|13994.5|13941.9|13940.5|483
1651499400000|2022-05-02 13:50:00|13962.9|13961.5|13996.4|13995|13998.4|13997|13948.4|13947|466
1651499700000|2022-05-02 13:55:00|13996.9|13995.5|13976.9|13975.5|14004.9|14003.5|13976.9|13975.5|451
1651500000000|2022-05-02 14:00:00|13972.9|13971.5|13986.9|13985.5|13989.9|13988.5|13957.9|13956.5|637
1651500300000|2022-05-02 14:05:00|13986.4|13985|13924.4|13923|13986.9|13985.5|13915.9|13914.5|640
1651500600000|2022-05-02 14:10:00|13923.4|13922|13928.4|13927|13943.9|13942.5|13908.4|13907|669
1651500900000|2022-05-02 14:15:00|13926.9|13925.5|13945.4|13944|13954.9|13953.5|13913.4|13912|472
1651501200000|2022-05-02 14:20:00|13944.9|13943.5|13969.9|13968.5|13973.9|13972.5|13930.9|13929.5|426
1651501500000|2022-05-02 14:25:00|13969.4|13968|13987.9|13986.5|13996.4|13995|13966.4|13965|597
1651501800000|2022-05-02 14:30:00|13988.4|13987|14027.9|14026.5|14032.9|14031.5|13987.4|13986|1077
1651502100000|2022-05-02 14:35:00|14028.4|14027|13993.9|13992.5|14033.9|14032.5|13981.9|13980.5|713
1651502400000|2022-05-02 14:40:00|13994.4|13993|13985.3|13983.9|14016.9|14015.5|13975.8|13974.4|391
1651502700000|2022-05-02 14:45:00|13984.8|13983.4|13976.8|13975.4|13987.8|13986.4|13968.3|13966.9|332
1651503000000|2022-05-02 14:50:00|13976.3|13974.9|13957.3|13955.9|13977.3|13975.9|13952.8|13951.4|449
1651503300000|2022-05-02 14:55:00|13956.3|13954.9|13944.8|13943.4|13972.3|13970.9|13939.3|13937.9|491
1651503600000|2022-05-02 15:00:00|13945.3|13943.9|13913.8|13912.4|13948.8|13947.4|13911.8|13910.4|718
1651503900000|2022-05-02 15:05:00|13912.8|13911.4|13946.8|13945.4|13948.3|13946.9|13909.8|13908.4|585
1651504200000|2022-05-02 15:10:00|13947.3|13945.9|13962.8|13961.4|13962.8|13961.4|13935.8|13934.4|332
1651504500000|2022-05-02 15:15:00|13962.3|13960.9|13920.8|13919.4|13963.8|13962.4|13909.3|13907.9|641
1651504800000|2022-05-02 15:20:00|13921.3|13919.9|13922.3|13920.9|13935.3|13933.9|13911.8|13910.4|480
1651505100000|2022-05-02 15:25:00|13922.8|13921.4|13891.8|13890.4|13928.3|13926.9|13880.3|13878.9|1311
1651505400000|2022-05-02 15:30:00|13894.8|13893.4|13940.5|13937.7|13942.5|13939.7|13878.5|13875.7|2273
1651505700000|2022-05-02 15:35:00|13939.5|13936.7|13910.5|13907.7|13955.5|13952.7|13902.5|13899.7|1085
1651506000000|2022-05-02 15:40:00|13910|13907.2|13912.5|13909.7|13933.5|13930.7|13895|13892.2|582
1651506300000|2022-05-02 15:45:00|13913.5|13910.7|13916.5|13913.7|13931.5|13928.7|13903.5|13900.7|256
1651506600000|2022-05-02 15:50:00|13916|13913.2|13928|13925.2|13932.5|13929.7|13911.5|13908.7|181
1651506900000|2022-05-02 15:55:00|13927.5|13924.7|13938.5|13935.7|13941.5|13938.7|13919|13916.2|205
1651507200000|2022-05-02 16:00:00|13938|13935.2|13907.5|13904.7|13947|13944.2|13895|13892.2|293
1651507500000|2022-05-02 16:05:00|13907|13904.2|13913.5|13910.7|13914|13911.2|13897|13894.2|132
1651507800000|2022-05-02 16:10:00|13913|13910.2|13920.5|13917.7|13923|13920.2|13910|13907.2|138
1651508100000|2022-05-02 16:15:00|13920|13917.2|13941|13938.2|13941.5|13938.7|13911.5|13908.7|158
1651508400000|2022-05-02 16:20:00|13941.5|13938.7|13933|13930.2|13962.5|13959.7|13931|13928.2|286
1651508700000|2022-05-02 16:25:00|13933.5|13930.7|13933|13930.2|13934.5|13931.7|13916.5|13913.7|133
1651509000000|2022-05-02 16:30:00|13933.5|13930.7|13942.5|13939.7|13945|13942.2|13926|13923.2|179
1651509300000|2022-05-02 16:35:00|13942|13939.2|13922|13919.2|13948.5|13945.7|13919|13916.2|137
1651509600000|2022-05-02 16:40:00|13921.5|13918.7|13915|13912.2|13934|13931.2|13914|13911.2|124
1651509900000|2022-05-02 16:45:00|13914.5|13911.7|13912.5|13909.7|13920.5|13917.7|13905|13902.2|110
1651510200000|2022-05-02 16:50:00|13912|13909.2|13896.5|13893.7|13915|13912.2|13894.5|13891.7|69
1651510500000|2022-05-02 16:55:00|13897|13894.2|13887|13884.2|13912.5|13909.7|13884.5|13881.7|229
1651510800000|2022-05-02 17:00:00|13888.5|13885.7|13873.5|13870.7|13889.5|13886.7|13860|13857.2|253
1651511100000|2022-05-02 17:05:00|13873|13870.2|13890|13887.2|13904.5|13901.7|13870.5|13867.7|267
1651511400000|2022-05-02 17:10:00|13889.5|13886.7|13908|13905.2|13909.5|13906.7|13883.5|13880.7|142
1651511700000|2022-05-02 17:15:00|13907.5|13904.7|13902.5|13899.7|13913.5|13910.7|13896.5|13893.7|105
1651512000000|2022-05-02 17:20:00|13902|13899.2|13887|13884.2|13903.5|13900.7|13886.5|13883.7|102
1651512300000|2022-05-02 17:25:00|13888|13885.2|13890|13887.2|13902.5|13899.7|13875|13872.2|211
1651512600000|2022-05-02 17:30:00|13889.5|13886.7|13883|13880.2|13908|13905.2|13881.5|13878.7|221
1651512900000|2022-05-02 17:35:00|13882.5|13879.7|13882|13879.2|13889.5|13886.7|13876|13873.2|95
1651513200000|2022-05-02 17:40:00|13881.5|13878.7|13873.5|13870.7|13890.5|13887.7|13872|13869.2|93
1651513500000|2022-05-02 17:45:00|13873|13870.2|13863.5|13860.7|13878|13875.2|13859.5|13856.7|194
1651513800000|2022-05-02 17:50:00|13863|13860.2|13862.5|13859.7|13870|13867.2|13859.5|13856.7|189
1651514100000|2022-05-02 17:55:00|13863|13860.2|13885.5|13882.7|13887|13884.2|13862.5|13859.7|191
1651514400000|2022-05-02 18:00:00|13884.5|13881.7|13904|13901.2|13904|13901.2|13870|13867.2|207
1651514700000|2022-05-02 18:05:00|13903.5|13900.7|13883.5|13880.7|13908.5|13905.7|13881.5|13878.7|138
1651515000000|2022-05-02 18:10:00|13883|13880.2|13852.5|13849.7|13885|13882.2|13851.5|13848.7|191
1651515300000|2022-05-02 18:15:00|13852|13849.2|13846.5|13843.7|13858|13855.2|13843|13840.2|237
1651515600000|2022-05-02 18:20:00|13846|13843.2|13852.5|13849.7|13859|13856.2|13839.5|13836.7|190
1651515900000|2022-05-02 18:25:00|13852|13849.2|13851|13848.2|13862.5|13859.7|13845.5|13842.7|137
1651516200000|2022-05-02 18:30:00|13850.5|13847.7|13860.5|13857.7|13866|13863.2|13847.5|13844.7|119
1651516500000|2022-05-02 18:35:00|13860|13857.2|13855.5|13852.7|13866|13863.2|13847.5|13844.7|66
1651516800000|2022-05-02 18:40:00|13855|13852.2|13839|13836.2|13860.5|13857.7|13829.5|13826.7|135
1651517100000|2022-05-02 18:45:00|13839.5|13836.7|13867|13864.2|13870.5|13867.7|13839.5|13836.7|265
1651517400000|2022-05-02 18:50:00|13867.5|13864.7|13873.5|13870.7|13887|13884.2|13852.5|13849.7|218
1651517700000|2022-05-02 18:55:00|13873|13870.2|13860|13857.2|13880|13877.2|13849.5|13846.7|106
1651518000000|2022-05-02 19:00:00|13859.5|13856.7|13884.5|13881.7|13890.5|13887.7|13858|13855.2|279
1651518300000|2022-05-02 19:05:00|13885|13882.2|13904.5|13901.7|13912.5|13909.7|13879.5|13876.7|201
1651518600000|2022-05-02 19:10:00|13904|13901.2|13932|13929.2|13936|13933.2|13904|13901.2|236
1651518900000|2022-05-02 19:15:00|13932.5|13929.7|13932|13929.2|13940|13937.2|13914.5|13911.7|238
1651519200000|2022-05-02 19:20:00|13931.5|13928.7|13964.5|13961.7|13972.5|13969.7|13931.5|13928.7|441
1651519500000|2022-05-02 19:25:00|13964|13961.2|13953.5|13950.7|13968.5|13965.7|13946|13943.2|269
1651519800000|2022-05-02 19:30:00|13953|13950.2|13981.5|13978.7|13981.5|13978.7|13951.5|13948.7|253
1651520100000|2022-05-02 19:35:00|13981|13978.2|13963.5|13960.7|13987.5|13984.7|13957.5|13954.7|262
1651520400000|2022-05-02 19:40:00|13964|13961.2|13945|13942.2|13978|13975.2|13944|13941.2|183
1651520700000|2022-05-02 19:45:00|13944.5|13941.7|13957|13954.2|13970|13967.2|13937|13934.2|254
1651521000000|2022-05-02 19:50:00|13957.5|13954.7|13959|13956.2|13976|13973.2|13944|13941.2|419
1651521300000|2022-05-02 19:55:00|13960|13957.2|13968.5|13965.7|13975|13972.2|13952.5|13949.7|358
1651521600000|2022-05-02 20:00:00|13970.5|13967.7|13972.1|13965.1|13983.2|13976.2|13958|13951|109
1651521900000|2022-05-02 20:05:00|13972.5|13965.5|13980.5|13973.5|13983.5|13976.5|13967|13960|0
1651522200000|2022-05-02 20:10:00|13981.4|13974.4|13942.3|13935.3|13982.2|13975.2|13938.6|13931.6|0
1651522500000|2022-05-02 20:15:00|13940.6|13933.6|13943.9|13936.9|13955.5|13948.5|13939.8|13932.8|0
1651522800000|2022-05-02 20:20:00|13943.1|13936.1|13946.9|13939.9|13953.6|13946.6|13943.1|13936.1|0
1651523100000|2022-05-02 20:25:00|13946.1|13939.1|13948.4|13941.4|13952.6|13945.6|13941.7|13934.7|0
1651523400000|2022-05-02 20:30:00|13949.2|13942.2|13946.4|13939.4|13956.1|13949.1|13945.7|13938.7|0
1651523700000|2022-05-02 20:35:00|13947.2|13940.2|13956.1|13949.1|13957.8|13950.8|13946.6|13939.6|0
1651524000000|2022-05-02 20:40:00|13953.2|13946.2|13955.6|13948.6|13957.8|13950.8|13953.2|13946.2|0
1651524300000|2022-05-02 20:45:00|13956|13949|13962|13955|13962.8|13955.8|13954.4|13947.4|0
1651524600000|2022-05-02 20:50:00|13962.4|13955.4|13953.6|13946.6|13963.7|13956.7|13953.6|13946.6|0
1651524900000|2022-05-02 20:55:00|13953.2|13946.2|13952.6|13945.6|13956.1|13949.1|13951.1|13944.1|0
1651525200000|2022-05-02 21:00:00|13954.7|13947.7|13952.3|13945.3|13954.7|13947.7|13951.2|13944.2|0
1651525500000|2022-05-02 21:05:00|13952.4|13945.4|13953|13946|13953.2|13946.2|13951.4|13944.4|0
1651525800000|2022-05-02 21:10:00|13953.2|13946.2|13953.5|13946.5|13954|13947|13953|13946|0
1651526100000|2022-05-02 21:15:00|13953.4|13946.4|13953.2|13946.2|13953.4|13946.4|13953.2|13946.2|0
1651526400000|2022-05-02 21:20:00|13953.1|13946.1|13953.5|13946.5|13953.5|13946.5|13952.5|13945.5|0
1651526700000|2022-05-02 21:25:00|13953.3|13946.3|13951.8|13944.8|13953.3|13946.3|13951.3|13944.3|0
1651527000000|2022-05-02 21:30:00|13951.9|13944.9|13952.2|13945.2|13952.2|13945.2|13951.8|13944.8|0
1651527300000|2022-05-02 21:35:00|13952.1|13945.1|13957.7|13950.7|13957.7|13950.7|13949.9|13942.9|0
1651527600000|2022-05-02 21:40:00|13958.1|13951.1|13955.6|13948.6|13958.3|13951.3|13955.4|13948.4|0
1651527900000|2022-05-02 21:45:00|13955.8|13948.8|13954.9|13947.9|13957.5|13950.5|13954.9|13947.9|0
1651528200000|2022-05-02 21:50:00|13955|13948|13954.1|13947.1|13955|13948|13951.8|13944.8|0
1651528500000|2022-05-02 21:55:00|13953.7|13946.7|13952.3|13945.3|13954.4|13947.4|13951.5|13944.5|0
1651528800000|2022-05-02 22:00:00|13952.4|13945.4|13946.1|13939.1|13953.3|13946.3|13945|13938|0
1651529100000|2022-05-02 22:05:00|13945.7|13938.7|13946.8|13939.8|13948.5|13941.5|13945.1|13938.1|0
1651529400000|2022-05-02 22:10:00|13947.2|13940.2|13951.6|13944.6|13951.6|13944.6|13946.7|13939.7|0
1651529700000|2022-05-02 22:15:00|13950.8|13943.8|13950.8|13943.8|13954.3|13947.3|13947.4|13940.4|0
1651530000000|2022-05-02 22:20:00|13951.6|13944.6|13946.7|13939.7|13952.5|13945.5|13946.7|13939.7|0
1651530300000|2022-05-02 22:25:00|13947.6|13940.6|13952.9|13945.9|13952.9|13945.9|13946|13939|0
1651530600000|2022-05-02 22:30:00|13953.7|13946.7|13941|13934|13953.8|13946.8|13939.5|13932.5|0
1651530900000|2022-05-02 22:35:00|13941.5|13934.5|13942.3|13935.3|13944.8|13937.8|13940.2|13933.2|0
1651531200000|2022-05-02 22:40:00|13941.9|13934.9|13938.7|13931.7|13941.9|13934.9|13937.6|13930.6|0
1651531500000|2022-05-02 22:45:00|13939.1|13932.1|13940.8|13933.8|13941.7|13934.7|13938.7|13931.7|0
1651531800000|2022-05-02 22:50:00|13941.2|13934.2|13946.3|13939.3|13947.5|13940.5|13941.2|13934.2|0
1651532100000|2022-05-02 22:55:00|13945.9|13938.9|13942.5|13935.5|13945.9|13938.9|13940.4|13933.4|0
1651532400000|2022-05-02 23:00:00|13942.1|13935.1|13954|13947|13957.7|13950.7|13942.1|13935.1|0
1651532700000|2022-05-02 23:05:00|13954.9|13947.9|13958.1|13951.1|13959|13952|13951.9|13944.9|0
1651533000000|2022-05-02 23:10:00|13957.3|13950.3|13954|13947|13958.2|13951.2|13953.1|13946.1|0
1651533300000|2022-05-02 23:15:00|13953.5|13946.5|13953.1|13946.1|13954.8|13947.8|13952.7|13945.7|0
1651533600000|2022-05-02 23:20:00|13954|13947|13955.7|13948.7|13962.4|13955.4|13953.1|13946.1|0
1651533900000|2022-05-02 23:25:00|13956.5|13949.5|13958.9|13951.9|13960.2|13953.2|13955.7|13948.7|0
1651534200000|2022-05-02 23:30:00|13958.5|13951.5|13958|13951|13960.2|13953.2|13956.4|13949.4|0
1651534500000|2022-05-02 23:35:00|13957.6|13950.6|13953.8|13946.8|13958|13951|13953.8|13946.8|0
1651534800000|2022-05-02 23:40:00|13953|13946|13949.5|13942.5|13954.6|13947.6|13949.5|13942.5|0
1651535100000|2022-05-02 23:45:00|13948.7|13941.7|13952.9|13945.9|13952.9|13945.9|13948.7|13941.7|0
1651535400000|2022-05-02 23:50:00|13952|13945|13950.4|13943.4|13952|13945|13948.7|13941.7|0
1651535700000|2022-05-02 23:55:00|13950.5|13943.5|13961.9|13954.9|13961.9|13954.9|13950.5|13943.5|0
1651536000000|2022-05-03 00:00:00|13961.8|13954.8|13955.3|13948.3|13975.6|13968.6|13955.3|13948.3|0
1651536300000|2022-05-03 00:05:00|13954.5|13947.5|13977.2|13970.2|13977.2|13970.2|13954.5|13947.5|0
1651536600000|2022-05-03 00:10:00|13976.4|13969.4|13963.1|13956.1|13977.2|13970.2|13963.1|13956.1|0
1651536900000|2022-05-03 00:15:00|13962.7|13955.7|13972.1|13967.1|13975.6|13970.6|13962.3|13955.3|53
1651537200000|2022-05-03 00:20:00|13971.6|13966.6|13969.1|13964.1|13973.6|13968.6|13960.6|13955.6|18
1651537500000|2022-05-03 00:25:00|13968.6|13963.6|13979.1|13974.1|13979.1|13974.1|13963.1|13958.1|12
1651537800000|2022-05-03 00:30:00|13979.6|13974.6|13985.1|13980.1|13996.1|13991.1|13975.1|13970.1|26
1651538100000|2022-05-03 00:35:00|13985.6|13980.6|13984.6|13979.6|13993.1|13988.1|13984.1|13979.1|8
1651538400000|2022-05-03 00:40:00|13985.1|13980.1|13998.1|13993.1|13999.1|13994.1|13985.1|13980.1|11
1651538700000|2022-05-03 00:45:00|13998.6|13993.6|13999.6|13994.6|14010.6|14005.6|13998.6|13993.6|49
1651539000000|2022-05-03 00:50:00|14000.1|13995.1|13991.6|13986.6|14000.1|13995.1|13988.6|13983.6|35
1651539300000|2022-05-03 00:55:00|13992.1|13987.1|13988.1|13983.1|13993.1|13988.1|13986.1|13981.1|1
1651539600000|2022-05-03 01:00:00|13987.6|13982.6|13997.1|13992.1|13997.6|13992.6|13987.1|13982.1|0
1651539900000|2022-05-03 01:05:00|13997.6|13992.6|13989.6|13984.6|13998.1|13993.1|13986.1|13981.1|4
1651540200000|2022-05-03 01:10:00|13990.1|13985.1|13979.6|13974.6|13990.6|13985.6|13978.1|13973.1|2
1651540500000|2022-05-03 01:15:00|13979.1|13974.1|13964.6|13959.6|13984.1|13979.1|13964.1|13959.1|30
1651540800000|2022-05-03 01:20:00|13965.1|13960.1|13966.1|13961.1|13972.1|13967.1|13963.1|13958.1|24
1651541100000|2022-05-03 01:25:00|13966.6|13961.6|13960.6|13955.6|13966.6|13961.6|13959.1|13954.1|10
1651541400000|2022-05-03 01:30:00|13961.1|13956.1|13963.1|13958.1|13968.6|13963.6|13958.6|13953.6|27
1651541700000|2022-05-03 01:35:00|13962.6|13957.6|13961.1|13956.1|13965.1|13960.1|13956.6|13951.6|25
1651542000000|2022-05-03 01:40:00|13961.6|13956.6|13954.6|13949.6|13967.6|13962.6|13952.1|13947.1|13
1651542300000|2022-05-03 01:45:00|13955.1|13950.1|13986.6|13981.6|13987.1|13982.1|13954.6|13949.6|47
1651542600000|2022-05-03 01:50:00|13987.1|13982.1|13995.6|13990.6|14008.1|14003.1|13987.1|13982.1|31
1651542900000|2022-05-03 01:55:00|13995.1|13990.1|13999.1|13994.1|13999.1|13994.1|13986.6|13981.6|9
1651543200000|2022-05-03 02:00:00|13998.6|13993.6|14029.1|14024.1|14033.6|14028.6|13997.6|13992.6|59
1651543500000|2022-05-03 02:05:00|14026.6|14021.6|14023.6|14018.6|14029.1|14024.1|14020.1|14015.1|32
1651543800000|2022-05-03 02:10:00|14023.1|14018.1|14017.6|14012.6|14023.1|14018.1|14017.6|14012.6|3
1651544100000|2022-05-03 02:15:00|14018.1|14013.1|14035.1|14030.1|14036.6|14031.6|14018.1|14013.1|17
1651544400000|2022-05-03 02:20:00|14034.6|14029.6|14035.6|14030.6|14038.1|14033.1|14025.6|14020.6|18
1651544700000|2022-05-03 02:25:00|14036.1|14031.1|14034.1|14029.1|14037.6|14032.6|14031.6|14026.6|6
1651545000000|2022-05-03 02:30:00|14033.1|14028.1|14033.6|14028.6|14038.1|14033.1|14026.6|14021.6|38
1651545300000|2022-05-03 02:35:00|14032.6|14027.6|14030.6|14025.6|14033.1|14028.1|14025.1|14020.1|6
1651545600000|2022-05-03 02:40:00|14030.1|14025.1|14035.1|14030.1|14037.6|14032.6|14026.6|14021.6|11
1651545900000|2022-05-03 02:45:00|14035.6|14030.6|14038.1|14033.1|14038.1|14033.1|14032.6|14027.6|5
1651546200000|2022-05-03 02:50:00|14037.6|14032.6|14044.6|14039.6|14051.1|14046.1|14034.6|14029.6|22
1651546500000|2022-05-03 02:55:00|14046.6|14041.6|14043.1|14038.1|14050.6|14045.6|14038.6|14033.6|15
1651546800000|2022-05-03 03:00:00|14042.6|14037.6|14041.6|14036.6|14043.6|14038.6|14036.6|14031.6|7
1651547100000|2022-05-03 03:05:00|14042.1|14037.1|14040.1|14035.1|14043.1|14038.1|14035.6|14030.6|5
1651547400000|2022-05-03 03:10:00|14040.6|14035.6|14042.6|14037.6|14050.6|14045.6|14040.6|14035.6|26
1651547700000|2022-05-03 03:15:00|14043.1|14038.1|14041.6|14036.6|14045.6|14040.6|14041.6|14036.6|5
1651548000000|2022-05-03 03:20:00|14042.1|14037.1|14042.6|14037.6|14050.1|14045.1|14038.1|14033.1|14
1651548300000|2022-05-03 03:25:00|14043.1|14038.1|14036.6|14031.6|14043.1|14038.1|14034.6|14029.6|7
1651548600000|2022-05-03 03:30:00|14037.1|14032.1|14032.1|14027.1|14037.1|14032.1|14032.1|14027.1|0
1651548900000|2022-05-03 03:35:00|14032.6|14027.6|14035.6|14030.6|14039.6|14034.6|14032.6|14027.6|4
1651549200000|2022-05-03 03:40:00|14036.1|14031.1|14029.6|14024.6|14036.1|14031.1|14025.6|14020.6|18
1651549500000|2022-05-03 03:45:00|14030.1|14025.1|14033.1|14028.1|14038.1|14033.1|14029.1|14024.1|10
1651549800000|2022-05-03 03:50:00|14032.6|14027.6|14028.1|14023.1|14033.1|14028.1|14026.1|14021.1|11
1651550100000|2022-05-03 03:55:00|14027.6|14022.6|14026.1|14021.1|14029.1|14024.1|14022.1|14017.1|0
1651550400000|2022-05-03 04:00:00|14025.6|14020.6|14026.1|14021.1|14033.6|14028.6|14021.1|14016.1|85
1651550700000|2022-05-03 04:05:00|14026.6|14021.6|14035.1|14030.1|14036.6|14031.6|14026.6|14021.6|12
1651551000000|2022-05-03 04:10:00|14035.6|14030.6|14038.1|14033.1|14038.1|14033.1|14034.1|14029.1|1
1651551300000|2022-05-03 04:15:00|14037.6|14032.6|14036.1|14031.1|14041.6|14036.6|14035.1|14030.1|8
1651551600000|2022-05-03 04:20:00|14035.6|14030.6|14036.6|14031.6|14042.1|14037.1|14034.6|14029.6|16
1651551900000|2022-05-03 04:25:00|14036.1|14031.1|14033.6|14028.6|14036.6|14031.6|14033.1|14028.1|8
1651552200000|2022-05-03 04:30:00|14033.1|14028.1|14050.1|14045.1|14050.1|14045.1|14030.1|14025.1|45
1651552500000|2022-05-03 04:35:00|14049.6|14044.6|14048.1|14043.1|14051.6|14046.6|14044.6|14039.6|8
1651552800000|2022-05-03 04:40:00|14047.6|14042.6|14048.6|14043.6|14050.6|14045.6|14041.6|14036.6|20
1651553100000|2022-05-03 04:45:00|14048.1|14043.1|14038.1|14033.1|14048.1|14043.1|14038.1|14033.1|6
1651553400000|2022-05-03 04:50:00|14038.6|14033.6|14033.6|14028.6|14045.6|14040.6|14030.6|14025.6|42
1651553700000|2022-05-03 04:55:00|14033.1|14028.1|14021.6|14016.6|14033.1|14028.1|14021.6|14016.6|3
1651554000000|2022-05-03 05:00:00|14021.1|14016.1|14023.6|14018.6|14025.6|14020.6|14018.6|14013.6|5
1651554300000|2022-05-03 05:05:00|14023.1|14018.1|14038.6|14033.6|14039.1|14034.1|14022.6|14017.6|22
1651554600000|2022-05-03 05:10:00|14038.1|14033.1|14047.6|14042.6|14052.1|14047.1|14037.1|14032.1|17
1651554900000|2022-05-03 05:15:00|14048.1|14043.1|14062.6|14057.6|14067.6|14062.6|14048.1|14043.1|94
1651555200000|2022-05-03 05:20:00|14062.1|14057.1|14057.6|14052.6|14062.1|14057.1|14056.1|14051.1|5
1651555500000|2022-05-03 05:25:00|14058.1|14053.1|14066.1|14061.1|14067.1|14062.1|14055.1|14050.1|23
1651555800000|2022-05-03 05:30:00|14065.6|14060.6|14064.1|14059.1|14066.6|14061.6|14054.1|14049.1|25
1651556100000|2022-05-03 05:35:00|14063.6|14058.6|14068.1|14063.1|14072.6|14067.6|14058.1|14053.1|59
1651556400000|2022-05-03 05:40:00|14067.6|14062.6|14057.6|14052.6|14071.6|14066.6|14057.6|14052.6|31
1651556700000|2022-05-03 05:45:00|14057.1|14052.1|14044.6|14039.6|14057.1|14052.1|14037.1|14032.1|39
1651557000000|2022-05-03 05:50:00|14045.1|14040.1|14055.1|14050.1|14061.1|14056.1|14045.1|14040.1|34
1651557300000|2022-05-03 05:55:00|14054.6|14049.6|14049.1|14044.1|14057.1|14052.1|14045.1|14040.1|35
1651557600000|2022-05-03 06:00:00|14048|14045.2|14016|14013.2|14050.5|14047.7|14013.5|14010.7|286
1651557900000|2022-05-03 06:05:00|14015.5|14012.7|14007.5|14004.7|14021|14018.2|14005|14002.2|184
1651558200000|2022-05-03 06:10:00|14011|14008.2|14007|14004.2|14016.5|14013.7|14000|13997.2|130
1651558500000|2022-05-03 06:15:00|14006.5|14003.7|14015.5|14012.7|14021.5|14018.7|13997|13994.2|109
1651558800000|2022-05-03 06:20:00|14016.5|14013.7|14011|14008.2|14018.5|14015.7|14002|13999.2|142
1651559100000|2022-05-03 06:25:00|14011.5|14008.7|14014.5|14011.7|14020.5|14017.7|14006.5|14003.7|93
1651559400000|2022-05-03 06:30:00|14015|14012.2|14010.5|14007.7|14020.5|14017.7|13997.5|13994.7|169
1651559700000|2022-05-03 06:35:00|14010|14007.2|14014.5|14011.7|14019.5|14016.7|14004|14001.2|173
1651560000000|2022-05-03 06:40:00|14015|14012.2|14018|14015.2|14020|14017.2|14008.5|14005.7|111
1651560300000|2022-05-03 06:45:00|14018.5|14015.7|14018.5|14015.7|14019|14016.2|14007.5|14004.7|140
1651560600000|2022-05-03 06:50:00|14020|14017.2|14020.5|14017.7|14030|14027.2|14017|14014.2|183
1651560900000|2022-05-03 06:55:00|14020|14017.2|14010|14007.2|14021|14018.2|14000.5|13997.7|234
1651561200000|2022-05-03 07:00:00|14010.5|14007.7|13948.8|13947.4|14011.3|14009.9|13946.3|13944.9|1715
1651561500000|2022-05-03 07:05:00|13949.3|13947.9|14033.3|14031.9|14037.8|14036.4|13940.3|13938.9|1574
1651561800000|2022-05-03 07:10:00|14033.8|14032.4|14029.3|14027.9|14048.8|14047.4|13997.8|13996.4|1065
1651562100000|2022-05-03 07:15:00|14028.8|14027.4|14012.3|14010.9|14032.8|14031.4|14000.3|13998.9|484
1651562400000|2022-05-03 07:20:00|14011.8|14010.4|14030.8|14029.4|14030.8|14029.4|14002.8|14001.4|373
1651562700000|2022-05-03 07:25:00|14029.8|14028.4|14046.8|14045.4|14052.8|14051.4|14014.8|14013.4|537
1651563000000|2022-05-03 07:30:00|14045.8|14044.4|14049.8|14048.4|14051.8|14050.4|14027.8|14026.4|497
1651563300000|2022-05-03 07:35:00|14050.3|14048.9|14037.8|14036.4|14055.8|14054.4|14031.8|14030.4|452
1651563600000|2022-05-03 07:40:00|14038.1|14036.7|14036.1|14034.7|14056.1|14054.7|14029.6|14028.2|440
1651563900000|2022-05-03 07:45:00|14036.6|14035.2|14008.1|14006.7|14044.1|14042.7|14002.6|14001.2|456
1651564200000|2022-05-03 07:50:00|14007.6|14006.2|14063.1|14061.7|14064.6|14063.2|14007.1|14005.7|512
1651564500000|2022-05-03 07:55:00|14062.6|14061.2|14034.1|14032.7|14064.1|14062.7|14029.6|14028.2|408
1651564800000|2022-05-03 08:00:00|14034.6|14033.2|14059.1|14057.7|14065.6|14064.2|14023.1|14021.7|518
1651565100000|2022-05-03 08:05:00|14059.6|14058.2|14077.1|14075.7|14077.1|14075.7|14055.1|14053.7|604
1651565400000|2022-05-03 08:10:00|14076.6|14075.2|14070.6|14069.2|14083.6|14082.2|14062.1|14060.7|624
1651565700000|2022-05-03 08:15:00|14071.1|14069.7|14053.1|14051.7|14082.1|14080.7|14053.1|14051.7|359
1651566000000|2022-05-03 08:20:00|14052.6|14051.2|14069.1|14067.7|14083.6|14082.2|14052.1|14050.7|555
1651566300000|2022-05-03 08:25:00|14066.1|14064.7|14053.6|14052.2|14080.6|14079.2|14051.6|14050.2|325
1651566600000|2022-05-03 08:30:00|14053.1|14051.7|14051.6|14050.2|14063.6|14062.2|14050.1|14048.7|268
1651566900000|2022-05-03 08:35:00|14051.1|14049.7|14048.1|14046.7|14056.6|14055.2|14041.6|14040.2|262
1651567200000|2022-05-03 08:40:00|14047.6|14046.2|14027.1|14025.7|14051.1|14049.7|14022.1|14020.7|429
1651567500000|2022-05-03 08:45:00|14026.6|14025.2|14026.1|14024.7|14036.1|14034.7|14014.1|14012.7|430
1651567800000|2022-05-03 08:50:00|14026.6|14025.2|14024.1|14022.7|14035.6|14034.2|14018.1|14016.7|205
1651568100000|2022-05-03 08:55:00|14024.6|14023.2|14019.6|14018.2|14029.6|14028.2|14017.1|14015.7|227
1651568400000|2022-05-03 09:00:00|14020.1|14018.7|14019.1|14017.7|14029.6|14028.2|14016.6|14015.2|163
1651568700000|2022-05-03 09:05:00|14019.6|14018.2|14021.1|14019.7|14021.1|14019.7|14004.1|14002.7|336
1651569000000|2022-05-03 09:10:00|14021.6|14020.2|14015.1|14013.7|14030.6|14029.2|14001.1|13999.7|508
1651569300000|2022-05-03 09:15:00|14015.6|14014.2|14007.1|14005.7|14027.1|14025.7|14007.1|14005.7|281
1651569600000|2022-05-03 09:20:00|14007.6|14006.2|14008.1|14006.7|14012.1|14010.7|13995.1|13993.7|340
1651569900000|2022-05-03 09:25:00|14007.6|14006.2|13999.6|13998.2|14009.6|14008.2|13995.1|13993.7|206
1651570200000|2022-05-03 09:30:00|13999.1|13997.7|14007.1|14005.7|14009.1|14007.7|13988.6|13987.2|229
1651570500000|2022-05-03 09:35:00|14006.6|14005.2|14008.1|14006.7|14012.6|14011.2|14001.6|14000.2|184
1651570800000|2022-05-03 09:40:00|14007.6|14006.2|14014.6|14013.2|14018.1|14016.7|14006.6|14005.2|136
1651571100000|2022-05-03 09:45:00|14015.1|14013.7|14020.1|14018.7|14027.6|14026.2|14004.1|14002.7|360
1651571400000|2022-05-03 09:50:00|14020.6|14019.2|14028.1|14026.7|14032.1|14030.7|14019.6|14018.2|233
1651571700000|2022-05-03 09:55:00|14028.6|14027.2|14016.1|14014.7|14031.6|14030.2|14011.6|14010.2|296
1651572000000|2022-05-03 10:00:00|14017.1|14015.7|14024.1|14022.7|14027.6|14026.2|14013.6|14012.2|137
1651572300000|2022-05-03 10:05:00|14024.6|14023.2|14004.1|14002.7|14025.1|14023.7|14003.1|14001.7|393
1651572600000|2022-05-03 10:10:00|14003.6|14002.2|14005.1|14003.7|14009.1|14007.7|13985.1|13983.7|392
1651572900000|2022-05-03 10:15:00|14004.6|14003.2|13990.1|13988.7|14009.1|14007.7|13987.6|13986.2|174
1651573200000|2022-05-03 10:20:00|13989.6|13988.2|13977.6|13976.2|13990.1|13988.7|13959.1|13957.7|836
1651573500000|2022-05-03 10:25:00|13977.1|13975.7|13967.1|13965.7|13977.1|13975.7|13958.1|13956.7|455
1651573800000|2022-05-03 10:30:00|13966.6|13965.2|13975.1|13973.7|13977.1|13975.7|13953.6|13952.2|309
1651574100000|2022-05-03 10:35:00|13975.6|13974.2|13972.1|13970.7|13989.1|13987.7|13967.1|13965.7|310
1651574400000|2022-05-03 10:40:00|13973.1|13971.7|13944.1|13942.7|13977.1|13975.7|13940.6|13939.2|641
1651574700000|2022-05-03 10:45:00|13943.6|13942.2|13952.1|13950.7|13952.6|13951.2|13935.1|13933.7|402
1651575000000|2022-05-03 10:50:00|13951.6|13950.2|13950.6|13949.2|13953.1|13951.7|13939.1|13937.7|273
1651575300000|2022-05-03 10:55:00|13951.1|13949.7|13944.1|13942.7|13956.6|13955.2|13943.1|13941.7|266
1651575600000|2022-05-03 11:00:00|13946.1|13944.7|13945.1|13943.7|13952.1|13950.7|13941.6|13940.2|342
1651575900000|2022-05-03 11:05:00|13945.6|13944.2|13938.1|13936.7|13948.1|13946.7|13934.1|13932.7|214
1651576200000|2022-05-03 11:10:00|13938.6|13937.2|13948.1|13946.7|13950.1|13948.7|13937.1|13935.7|241
1651576500000|2022-05-03 11:15:00|13948.6|13947.2|13952.1|13950.7|13959.1|13957.7|13948.1|13946.7|247
1651576800000|2022-05-03 11:20:00|13952.6|13951.2|13964.1|13962.7|13965.1|13963.7|13947.1|13945.7|328
1651577100000|2022-05-03 11:25:00|13963.6|13962.2|13983.1|13981.7|13983.1|13981.7|13959.6|13958.2|297
1651577400000|2022-05-03 11:30:00|13982.6|13981.2|13971.1|13969.7|13996.6|13995.2|13970.6|13969.2|438
1651577700000|2022-05-03 11:35:00|13971.6|13970.2|13973.1|13971.7|13982.1|13980.7|13970.6|13969.2|161
1651578000000|2022-05-03 11:40:00|13973.6|13972.2|13969.1|13967.7|13975.6|13974.2|13966.6|13965.2|150
1651578300000|2022-05-03 11:45:00|13968.6|13967.2|13977.1|13975.7|13978.1|13976.7|13965.1|13963.7|267
1651578600000|2022-05-03 11:50:00|13977.6|13976.2|13976.6|13975.2|13978.6|13977.2|13969.1|13967.7|162
1651578900000|2022-05-03 11:55:00|13977.1|13975.7|13974.1|13972.7|13984.1|13982.7|13972.1|13970.7|172
1651579200000|2022-05-03 12:00:00|13974.6|13973.2|13989.1|13987.7|13994.1|13992.7|13973.1|13971.7|193
1651579500000|2022-05-03 12:05:00|13989.6|13988.2|13984.1|13982.7|13991.6|13990.2|13976.1|13974.7|114
1651579800000|2022-05-03 12:10:00|13984.6|13983.2|13979.1|13977.7|13989.1|13987.7|13977.1|13975.7|188
1651580100000|2022-05-03 12:15:00|13979.6|13978.2|13981.1|13979.7|13990.6|13989.2|13971.1|13969.7|377
1651580400000|2022-05-03 12:20:00|13981.6|13980.2|13973.1|13971.7|13986.1|13984.7|13971.1|13969.7|226
1651580700000|2022-05-03 12:25:00|13973.6|13972.2|13972.1|13970.7|13980.6|13979.2|13968.1|13966.7|131
1651581000000|2022-05-03 12:30:00|13971.6|13970.2|13978.1|13976.7|13980.6|13979.2|13957.6|13956.2|246
1651581300000|2022-05-03 12:35:00|13978.6|13977.2|13989.1|13987.7|13993.6|13992.2|13974.1|13972.7|345
1651581600000|2022-05-03 12:40:00|13989.6|13988.2|13999.1|13997.7|14000.6|13999.2|13985.6|13984.2|279
1651581900000|2022-05-03 12:45:00|13999.6|13998.2|13996.1|13994.7|14005.6|14004.2|13994.6|13993.2|289
1651582200000|2022-05-03 12:50:00|13996.6|13995.2|13983.1|13981.7|14001.1|13999.7|13976.6|13975.2|247
1651582500000|2022-05-03 12:55:00|13983.6|13982.2|13972.1|13970.7|13996.1|13994.7|13968.1|13966.7|321
1651582800000|2022-05-03 13:00:00|13972.6|13971.2|13964.1|13962.7|13974.6|13973.2|13957.1|13955.7|376
1651583100000|2022-05-03 13:05:00|13964.6|13963.2|13965.6|13964.2|13969.6|13968.2|13955.1|13953.7|236
1651583400000|2022-05-03 13:10:00|13965.1|13963.7|13955.1|13953.7|13966.1|13964.7|13952.6|13951.2|187
1651583700000|2022-05-03 13:15:00|13954.6|13953.2|13953.1|13951.7|13964.6|13963.2|13952.6|13951.2|181
1651584000000|2022-05-03 13:20:00|13952.6|13951.2|13951.1|13949.7|13958.1|13956.7|13941.1|13939.7|367
1651584300000|2022-05-03 13:25:00|13950.6|13949.2|13963.1|13961.7|13963.1|13961.7|13942.1|13940.7|291
1651584600000|2022-05-03 13:30:00|13962.1|13960.7|13966.6|13965.2|13970.6|13969.2|13930.1|13928.7|782
1651584900000|2022-05-03 13:35:00|13966.1|13964.7|13943.6|13942.2|13968.6|13967.2|13933.6|13932.2|608
1651585200000|2022-05-03 13:40:00|13944.1|13942.7|13934.1|13932.7|13968.1|13966.7|13932.6|13931.2|575
1651585500000|2022-05-03 13:45:00|13933.6|13932.2|13927.1|13925.7|13940.1|13938.7|13919.6|13918.2|667
1651585800000|2022-05-03 13:50:00|13927.6|13926.2|13949.6|13948.2|13952.1|13950.7|13922.6|13921.2|600
1651586100000|2022-05-03 13:55:00|13950.1|13948.7|13954.6|13953.2|13961.6|13960.2|13939.6|13938.2|524
1651586400000|2022-05-03 14:00:00|13955.6|13954.2|13977.1|13975.7|13982.6|13981.2|13955.1|13953.7|639
1651586700000|2022-05-03 14:05:00|13977.6|13976.2|13939.1|13937.7|13981.1|13979.7|13934.6|13933.2|641
1651587000000|2022-05-03 14:10:00|13939|13937.6|13966|13964.6|13968.5|13967.1|13933|13931.6|462
1651587300000|2022-05-03 14:15:00|13966.5|13965.1|13954|13952.6|13968.5|13967.1|13937.5|13936.1|328
1651587600000|2022-05-03 14:20:00|13953.5|13952.1|13957.5|13956.1|13964|13962.6|13944|13942.6|314
1651587900000|2022-05-03 14:25:00|13960.5|13959.1|13973|13971.6|13977.5|13976.1|13954.5|13953.1|417
1651588200000|2022-05-03 14:30:00|13973.5|13972.1|13982|13980.6|13985|13983.6|13959.5|13958.1|528
1651588500000|2022-05-03 14:35:00|13982.5|13981.1|13960.5|13959.1|13985.5|13984.1|13959.5|13958.1|363
1651588800000|2022-05-03 14:40:00|13961|13959.6|13949|13947.6|13964|13962.6|13948|13946.6|350
1651589100000|2022-05-03 14:45:00|13949.5|13948.1|13944|13942.6|13954|13952.6|13933.5|13932.1|437
1651589400000|2022-05-03 14:50:00|13944.5|13943.1|13962|13960.6|13966.5|13965.1|13939|13937.6|557
1651589700000|2022-05-03 14:55:00|13962.5|13961.1|13975.5|13974.1|13981.5|13980.1|13961|13959.6|403
1651590000000|2022-05-03 15:00:00|13975|13973.6|13998.5|13997.1|13998.5|13997.1|13968.5|13967.1|704
1651590300000|2022-05-03 15:05:00|13998|13996.6|14012|14010.6|14020|14018.6|13989|13987.6|726
1651590600000|2022-05-03 15:10:00|14012.5|14011.1|14011.5|14010.1|14015|14013.6|13999.5|13998.1|522
1651590900000|2022-05-03 15:15:00|14013|14011.6|14008|14006.6|14018|14016.6|13992|13990.6|580
1651591200000|2022-05-03 15:20:00|14008.5|14007.1|14024|14022.6|14026.5|14025.1|14008|14006.6|532
1651591500000|2022-05-03 15:25:00|14023.5|14022.1|14015.5|14014.1|14026|14024.6|14006.5|14005.1|817
1651591800000|2022-05-03 15:30:00|14016.2|14013.4|14041.2|14038.4|14045.2|14042.4|14016.2|14013.4|1617
1651592100000|2022-05-03 15:35:00|14041.7|14038.9|14005.7|14002.9|14043.2|14040.4|14004.2|14001.4|909
1651592400000|2022-05-03 15:40:00|14006.2|14003.4|14009.7|14006.9|14022.7|14019.9|14004.2|14001.4|686
1651592700000|2022-05-03 15:45:00|14009.2|14006.4|14006.7|14003.9|14013.2|14010.4|14000.7|13997.9|210
1651593000000|2022-05-03 15:50:00|14007.2|14004.4|14005.7|14002.9|14012.7|14009.9|13998.2|13995.4|395
1651593300000|2022-05-03 15:55:00|14005.2|14002.4|14009.2|14006.4|14015.2|14012.4|13998.7|13995.9|144
1651593600000|2022-05-03 16:00:00|14008.7|14005.9|14025.7|14022.9|14034.7|14031.9|14006.7|14003.9|172
1651593900000|2022-05-03 16:05:00|14026.2|14023.4|13980.7|13977.9|14026.7|14023.9|13977.2|13974.4|365
1651594200000|2022-05-03 16:10:00|13981.2|13978.4|13997.2|13994.4|13997.2|13994.4|13976.7|13973.9|167
1651594500000|2022-05-03 16:15:00|13997.7|13994.9|14001.2|13998.4|14003.7|14000.9|13986.7|13983.9|154
1651594800000|2022-05-03 16:20:00|14001.7|13998.9|14010.7|14007.9|14013.2|14010.4|14000.7|13997.9|110
1651595100000|2022-05-03 16:25:00|14011.2|14008.4|13996.7|13993.9|14016.2|14013.4|13995.2|13992.4|145
1651595400000|2022-05-03 16:30:00|13996.2|13993.4|13992.7|13989.9|13996.7|13993.9|13982.7|13979.9|127
1651595700000|2022-05-03 16:35:00|13992.2|13989.4|13996.7|13993.9|14004.7|14001.9|13986.7|13983.9|71
1651596000000|2022-05-03 16:40:00|13997.2|13994.4|13999.7|13996.9|14006.2|14003.4|13992.2|13989.4|74
1651596300000|2022-05-03 16:45:00|13999.2|13996.4|13996.7|13993.9|14008.7|14005.9|13987.2|13984.4|116
1651596600000|2022-05-03 16:50:00|13997.2|13994.4|13995.7|13992.9|14007.2|14004.4|13993.7|13990.9|94
1651596900000|2022-05-03 16:55:00|13995.2|13992.4|14002.7|13999.9|14005.2|14002.4|13983.2|13980.4|72
1651597200000|2022-05-03 17:00:00|14003.7|14000.9|14002.7|13999.9|14020.7|14017.9|14000.2|13997.4|205
1651597500000|2022-05-03 17:05:00|14002.2|13999.4|14015.2|14012.4|14021.2|14018.4|13997.7|13994.9|159
1651597800000|2022-05-03 17:10:00|14014.7|14011.9|14028.2|14025.4|14030.2|14027.4|14010.7|14007.9|137
1651598100000|2022-05-03 17:15:00|14028.7|14025.9|14020.2|14017.4|14033.7|14030.9|14016.7|14013.9|185
1651598400000|2022-05-03 17:20:00|14020.7|14017.9|14020.7|14017.9|14034.2|14031.4|14009.7|14006.9|219
1651598700000|2022-05-03 17:25:00|14020.2|14017.4|14017.2|14014.4|14025.7|14022.9|14008.7|14005.9|132
1651599000000|2022-05-03 17:30:00|14017.7|14014.9|14027.7|14024.9|14029.7|14026.9|14017.2|14014.4|79
1651599300000|2022-05-03 17:35:00|14027.2|14024.4|14030.7|14027.9|14034.7|14031.9|14022.2|14019.4|69
1651599600000|2022-05-03 17:40:00|14031.2|14028.4|14034.7|14031.9|14036.2|14033.4|14020.2|14017.4|78
1651599900000|2022-05-03 17:45:00|14035.2|14032.4|14027.7|14024.9|14037.2|14034.4|14020.2|14017.4|96
1651600200000|2022-05-03 17:50:00|14028.2|14025.4|14018.2|14015.4|14028.2|14025.4|14011.7|14008.9|97
1651600500000|2022-05-03 17:55:00|14017.7|14014.9|14016.7|14013.9|14023.2|14020.4|14014.7|14011.9|69
1651600800000|2022-05-03 18:00:00|14016.2|14013.4|14003.7|14000.9|14016.2|14013.4|14000.2|13997.4|164
1651601100000|2022-05-03 18:05:00|14003.2|14000.4|14005.2|14002.4|14005.7|14002.9|13995.7|13992.9|140
1651601400000|2022-05-03 18:10:00|14003.7|14000.9|13990.7|13987.9|14005.2|14002.4|13987.7|13984.9|179
1651601700000|2022-05-03 18:15:00|13990.2|13987.4|13984.7|13981.9|13990.7|13987.9|13979.7|13976.9|114
1651602000000|2022-05-03 18:20:00|13984.2|13981.4|13984.7|13981.9|13989.7|13986.9|13977.7|13974.9|122
1651602300000|2022-05-03 18:25:00|13984.2|13981.4|13978.7|13975.9|13987.2|13984.4|13974.2|13971.4|63
1651602600000|2022-05-03 18:30:00|13979.2|13976.4|13998.7|13995.9|14000.7|13997.9|13978.7|13975.9|108
1651602900000|2022-05-03 18:35:00|13999.2|13996.4|13994.7|13991.9|14019.2|14016.4|13987.7|13984.9|217
1651603200000|2022-05-03 18:40:00|13995.2|13992.4|13997.2|13994.4|14006.7|14003.9|13968.2|13965.4|207
1651603500000|2022-05-03 18:45:00|13997.7|13994.9|14003.2|14000.4|14010.2|14007.4|13980.2|13977.4|130
1651603800000|2022-05-03 18:50:00|14002.7|13999.9|14012.7|14009.9|14024.2|14021.4|13998.2|13995.4|194
1651604100000|2022-05-03 18:55:00|14013.2|14010.4|14032.7|14029.9|14034.7|14031.9|14007.7|14004.9|143
1651604400000|2022-05-03 19:00:00|14033.2|14030.4|14024.7|14021.9|14036.2|14033.4|14021.7|14018.9|163
1651604700000|2022-05-03 19:05:00|14025.2|14022.4|14035.7|14032.9|14042.7|14039.9|14021.7|14018.9|196
1651605000000|2022-05-03 19:10:00|14035.2|14032.4|14034.7|14031.9|14041.2|14038.4|14028.7|14025.9|137
1651605300000|2022-05-03 19:15:00|14035.2|14032.4|14013.7|14010.9|14040.7|14037.9|14013.2|14010.4|135
1651605600000|2022-05-03 19:20:00|14013.2|14010.4|14018.2|14015.4|14032.2|14029.4|14004.2|14001.4|195
1651605900000|2022-05-03 19:25:00|14018.7|14015.9|14016.7|14013.9|14023.7|14020.9|14007.2|14004.4|108
1651606200000|2022-05-03 19:30:00|14017.2|14014.4|14016.7|14013.9|14025.7|14022.9|14002.2|13999.4|193
1651606500000|2022-05-03 19:35:00|14017.2|14014.4|13996.7|13993.9|14018.7|14015.9|13989.2|13986.4|154
1651606800000|2022-05-03 19:40:00|13997.2|13994.4|13985.7|13982.9|13997.7|13994.9|13974.2|13971.4|230
1651607100000|2022-05-03 19:45:00|13986.2|13983.4|13984.7|13981.9|14003.7|14000.9|13973.2|13970.4|201
1651607400000|2022-05-03 19:50:00|13986.7|13983.9|14008.2|14005.4|14014.7|14011.9|13977.2|13974.4|308
1651607700000|2022-05-03 19:55:00|14007.7|14004.9|14017.7|14014.9|14025.2|14022.4|14004.2|14001.4|267
1651608000000|2022-05-03 20:00:00|14024.7|14017.7|14045.6|14038.6|14045.6|14038.6|14016.3|14009.3|157
1651608300000|2022-05-03 20:05:00|14046.5|14039.5|14035|14028|14060.2|14053.2|14035|14028|0
1651608600000|2022-05-03 20:10:00|14035.4|14028.4|14027.2|14020.2|14052.8|14045.8|14022.8|14015.8|0
1651608900000|2022-05-03 20:15:00|14027.6|14020.6|14029|14022|14037.7|14030.7|14023.1|14016.1|0
1651609200000|2022-05-03 20:20:00|14028.6|14021.6|14019.7|14012.7|14029.5|14022.5|14012.7|14005.7|0
1651609500000|2022-05-03 20:25:00|14019.3|14012.3|14022.6|14015.6|14026.5|14019.5|14018|14011|0
1651609800000|2022-05-03 20:30:00|14022.2|14015.2|14019.3|14012.3|14026.8|14019.8|14013.4|14006.4|0
1651610100000|2022-05-03 20:35:00|14019.7|14012.7|14019|14012|14023|14016|14016.6|14009.6|0
1651610400000|2022-05-03 20:40:00|14018.2|14011.2|14020.6|14013.6|14023.4|14016.4|14017.1|14010.1|0
1651610700000|2022-05-03 20:45:00|14021.9|14014.9|14020.1|14013.1|14027|14020|14016.8|14009.8|0
1651611000000|2022-05-03 20:50:00|14019.6|14012.6|14019|14012|14022.2|14015.2|14016.7|14009.7|0
1651611300000|2022-05-03 20:55:00|14018.6|14011.6|14030.3|14023.3|14031.4|14024.4|14018.6|14011.6|0
1651611600000|2022-05-03 21:00:00|14030.4|14023.4|14031.8|14024.8|14031.8|14024.8|14028.4|14021.4|0
1651611900000|2022-05-03 21:05:00|14032.5|14025.5|14035|14028|14035|14028|14031.6|14024.6|0
1651612200000|2022-05-03 21:10:00|14034.9|14027.9|14033.6|14026.6|14034.9|14027.9|14032.8|14025.8|0
1651612500000|2022-05-03 21:15:00|14033.3|14026.3|14033.3|14026.3|14033.8|14026.8|14033|14026|0
1651612800000|2022-05-03 21:20:00|14033.2|14026.2|14033.7|14026.7|14034.2|14027.2|14032.8|14025.8|0
1651613100000|2022-05-03 21:25:00|14033.4|14026.4|14033.6|14026.6|14033.6|14026.6|14033.2|14026.2|0
1651613400000|2022-05-03 21:30:00|14033.4|14026.4|14032.5|14025.5|14033.4|14026.4|14032.5|14025.5|0
1651613700000|2022-05-03 21:35:00|14032.4|14025.4|14034.1|14027.1|14034.1|14027.1|14032.3|14025.3|0
1651614000000|2022-05-03 21:40:00|14034.4|14027.4|14032.4|14025.4|14035.9|14028.9|14029.6|14022.6|0
1651614300000|2022-05-03 21:45:00|14033.4|14026.4|14030.9|14023.9|14033.6|14026.6|14030.9|14023.9|0
1651614600000|2022-05-03 21:50:00|14031|14024|14033|14026|14034|14027|14031|14024|0
1651614900000|2022-05-03 21:55:00|14032.4|14025.4|14033.4|14026.4|14034|14027|14032.4|14025.4|0
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14020.6|14013.6|14026.2|14019.2|14018.4|14011.4|0
1651615500000|2022-05-03 22:05:00|14021.1|14014.1|14028.2|14021.2|14031.2|14024.2|14021.1|14014.1|0
1651615800000|2022-05-03 22:10:00|14029.5|14022.5|14034.9|14027.9|14036.2|14029.2|14028.6|14021.6|0
1651616100000|2022-05-03 22:15:00|14034.5|14027.5|14031.1|14024.1|14038.7|14031.7|14030.3|14023.3|0
1651616400000|2022-05-03 22:20:00|14030.6|14023.6|14037.3|14030.3|14039|14032|14030.6|14023.6|0
1651616700000|2022-05-03 22:25:00|14037.7|14030.7|14038.1|14031.1|14043.2|14036.2|14036|14029|0
1651617000000|2022-05-03 22:30:00|14038.5|14031.5|14035.9|14028.9|14039.4|14032.4|14034.2|14027.2|0
1651617300000|2022-05-03 22:35:00|14036.8|14029.8|14033.2|14026.2|14039.3|14032.3|14033.2|14026.2|0
1651617600000|2022-05-03 22:40:00|14034|14027|14033.2|14026.2|14038.2|14031.2|14033.2|14026.2|0
1651617900000|2022-05-03 22:45:00|14032.7|14025.7|14033|14026|14035.7|14028.7|14029.8|14022.8|0
1651618200000|2022-05-03 22:50:00|14032.6|14025.6|14032.2|14025.2|14033.9|14026.9|14031.4|14024.4|0
1651618500000|2022-05-03 22:55:00|14033|14026|14027|14020|14033.9|14026.9|14027|14020|0
1651618800000|2022-05-03 23:00:00|14027.4|14020.4|14031.2|14024.2|14031.2|14024.2|14024.5|14017.5|0
1651619100000|2022-05-03 23:05:00|14030.7|14023.7|14026.9|14019.9|14031.2|14024.2|14025.3|14018.3|0
1651619400000|2022-05-03 23:10:00|14027.3|14020.3|14029.5|14022.5|14031.1|14024.1|14026.9|14019.9|0
1651619700000|2022-05-03 23:15:00|14029.9|14022.9|14030.7|14023.7|14033.7|14026.7|14029.5|14022.5|0
1651620000000|2022-05-03 23:20:00|14031.2|14024.2|14029.5|14022.5|14033.7|14026.7|14029.5|14022.5|0
1651620300000|2022-05-03 23:25:00|14029.2|14022.2|14029.2|14022.2|14030.9|14023.9|14029.2|14022.2|0
1651620600000|2022-05-03 23:30:00|14029.6|14022.6|14032.6|14025.6|14034.3|14027.3|14028.4|14021.4|0
1651620900000|2022-05-03 23:35:00|14033|14026|14032.6|14025.6|14033.5|14026.5|14029.3|14022.3|0
1651621200000|2022-05-03 23:40:00|14032.2|14025.2|14031.8|14024.8|14033.5|14026.5|14031.4|14024.4|0
1651621500000|2022-05-03 23:45:00|14031.4|14024.4|14039.4|14032.4|14040.2|14033.2|14030.1|14023.1|0
1651621800000|2022-05-03 23:50:00|14039.8|14032.8|14036|14029|14044.4|14037.4|14036|14029|0
1651622100000|2022-05-03 23:55:00|14036.4|14029.4|14036.1|14029.1|14037.3|14030.3|14032.7|14025.7|0
1651622400000|2022-05-04 00:00:00|14035.6|14028.6|14033.4|14026.4|14036.3|14029.3|14032.5|14025.5|0
1651622700000|2022-05-04 00:05:00|14034.2|14027.2|14039.2|14032.2|14039.2|14032.2|14033.4|14026.4|0
1651623000000|2022-05-04 00:10:00|14038.8|14031.8|14038.4|14031.4|14044.3|14037.3|14037.6|14030.6|0
1651623300000|2022-05-04 00:15:00|14038.8|14031.8|14027.8|14022.8|14039.2|14032.2|14017.8|14012.8|60
1651623600000|2022-05-04 00:20:00|14027.3|14022.3|14023.3|14018.3|14027.8|14022.8|14022.3|14017.3|10
1651623900000|2022-05-04 00:25:00|14018.8|14013.8|14020.8|14015.8|14028.3|14023.3|14016.8|14011.8|18
1651624200000|2022-05-04 00:30:00|14021.3|14016.3|14021.8|14016.8|14022.8|14017.8|14016.3|14011.3|1
1651624500000|2022-05-04 00:35:00|14021.3|14016.3|14025.8|14020.8|14028.8|14023.8|14020.3|14015.3|9
1651624800000|2022-05-04 00:40:00|14026.3|14021.3|14024.3|14019.3|14031.8|14026.8|14020.8|14015.8|2
1651625100000|2022-05-04 00:45:00|14024.8|14019.8|14025.8|14020.8|14033.3|14028.3|14024.3|14019.3|3
1651625400000|2022-05-04 00:50:00|14025.3|14020.3|14019.3|14014.3|14025.8|14020.8|14018.8|14013.8|0
1651625700000|2022-05-04 00:55:00|14019.8|14014.8|14021.3|14016.3|14022.8|14017.8|14018.8|14013.8|1
1651626000000|2022-05-04 01:00:00|14022.3|14017.3|14029.8|14024.8|14030.8|14025.8|14021.8|14016.8|7
1651626300000|2022-05-04 01:05:00|14030.3|14025.3|14028.8|14023.8|14032.8|14027.8|14027.8|14022.8|1
1651626600000|2022-05-04 01:10:00|14029.3|14024.3|14034.3|14029.3|14035.8|14030.8|14027.3|14022.3|9
1651626900000|2022-05-04 01:15:00|14033.8|14028.8|14034.8|14029.8|14037.8|14032.8|14026.8|14021.8|11
1651627200000|2022-05-04 01:20:00|14035.3|14030.3|14035.3|14030.3|14036.3|14031.3|14031.3|14026.3|1
1651627500000|2022-05-04 01:25:00|14034.8|14029.8|14039.3|14034.3|14039.8|14034.8|14031.8|14026.8|2
1651627800000|2022-05-04 01:30:00|14039.8|14034.8|14042.8|14037.8|14045.8|14040.8|14037.3|14032.3|14
1651628100000|2022-05-04 01:35:00|14043.3|14038.3|14041.8|14036.8|14048.3|14043.3|14039.3|14034.3|16
1651628400000|2022-05-04 01:40:00|14042.3|14037.3|14046.3|14041.3|14047.8|14042.8|14042.3|14037.3|10
1651628700000|2022-05-04 01:45:00|14046.8|14041.8|14042.3|14037.3|14049.8|14044.8|14040.8|14035.8|2
1651629000000|2022-05-04 01:50:00|14041.8|14036.8|14037.8|14032.8|14041.8|14036.8|14037.3|14032.3|6
1651629300000|2022-05-04 01:55:00|14038.3|14033.3|14034.8|14029.8|14040.3|14035.3|14033.3|14028.3|4
1651629600000|2022-05-04 02:00:00|14035.3|14030.3|14042.3|14037.3|14045.3|14040.3|14034.3|14029.3|5
1651629900000|2022-05-04 02:05:00|14042.8|14037.8|14038.3|14033.3|14043.8|14038.8|14036.3|14031.3|9
1651630200000|2022-05-04 02:10:00|14037.8|14032.8|14033.3|14028.3|14037.8|14032.8|14032.8|14027.8|2
1651630500000|2022-05-04 02:15:00|14032.3|14027.3|14035.8|14030.8|14037.3|14032.3|14031.3|14026.3|5
1651630800000|2022-05-04 02:20:00|14035.3|14030.3|14031.3|14026.3|14035.3|14030.3|14030.8|14025.8|6
1651631100000|2022-05-04 02:25:00|14031.8|14026.8|14033.3|14028.3|14033.8|14028.8|14031.8|14026.8|0
1651631400000|2022-05-04 02:30:00|14030.8|14025.8|14020.3|14015.3|14033.8|14028.8|14020.3|14015.3|8
1651631700000|2022-05-04 02:35:00|14019.3|14014.3|14022.8|14017.8|14027.8|14022.8|14019.3|14014.3|16
1651632000000|2022-05-04 02:40:00|14023.3|14018.3|14014.3|14009.3|14025.8|14020.8|14013.3|14008.3|1
1651632300000|2022-05-04 02:45:00|14014.8|14009.8|14013.3|14008.3|14019.3|14014.3|14012.8|14007.8|3
1651632600000|2022-05-04 02:50:00|14013.8|14008.8|14009.8|14004.8|14016.3|14011.3|14009.3|14004.3|15
1651632900000|2022-05-04 02:55:00|14010.3|14005.3|14008.3|14003.3|14013.8|14008.8|14007.8|14002.8|5
1651633200000|2022-05-04 03:00:00|14008.8|14003.8|14017.8|14012.8|14018.3|14013.3|14008.8|14003.8|1
1651633500000|2022-05-04 03:05:00|14017.3|14012.3|14017.8|14012.8|14021.3|14016.3|14016.8|14011.8|2
1651633800000|2022-05-04 03:10:00|14017.3|14012.3|14014.3|14009.3|14017.3|14012.3|14010.3|14005.3|4
1651634100000|2022-05-04 03:15:00|14014.8|14009.8|14018.3|14013.3|14018.3|14013.3|14014.3|14009.3|1
1651634400000|2022-05-04 03:20:00|14019.3|14014.3|14019.3|14014.3|14021.8|14016.8|14018.3|14013.3|3
1651634700000|2022-05-04 03:25:00|14019.8|14014.8|14018.8|14013.8|14025.8|14020.8|14018.8|14013.8|5
1651635000000|2022-05-04 03:30:00|14018.3|14013.3|14005.8|14000.8|14018.3|14013.3|14005.3|14000.3|6
1651635300000|2022-05-04 03:35:00|14005.3|14000.3|14002.3|13997.3|14005.8|14000.8|14001.8|13996.8|28
1651635600000|2022-05-04 03:40:00|14001.3|13996.3|13996.8|13991.8|14001.8|13996.8|13994.8|13989.8|9
1651635900000|2022-05-04 03:45:00|13996.3|13991.3|13995.3|13990.3|14000.3|13995.3|13994.3|13989.3|6
1651636200000|2022-05-04 03:50:00|13995.8|13990.8|13996.8|13991.8|13997.3|13992.3|13992.8|13987.8|9
1651636500000|2022-05-04 03:55:00|13996.3|13991.3|13998.3|13993.3|14000.3|13995.3|13996.3|13991.3|2
1651636800000|2022-05-04 04:00:00|13998.8|13993.8|14009.3|14004.3|14011.3|14006.3|13998.8|13993.8|38
1651637100000|2022-05-04 04:05:00|14009.8|14004.8|14009.3|14004.3|14009.8|14004.8|14008.3|14003.3|0
1651637400000|2022-05-04 04:10:00|14008.8|14003.8|14014.3|14009.3|14015.3|14010.3|14006.3|14001.3|26
1651637700000|2022-05-04 04:15:00|14014.8|14009.8|14019.3|14014.3|14019.3|14014.3|14013.8|14008.8|14
1651638000000|2022-05-04 04:20:00|14018.8|14013.8|14016.3|14011.3|14019.3|14014.3|14015.3|14010.3|9
1651638300000|2022-05-04 04:25:00|14016.8|14011.8|14015.8|14010.8|14016.8|14011.8|14014.8|14009.8|1
1651638600000|2022-05-04 04:30:00|14016.3|14011.3|14031.8|14026.8|14033.3|14028.3|14015.8|14010.8|57
1651638900000|2022-05-04 04:35:00|14031.3|14026.3|14031.8|14026.8|14032.3|14027.3|14026.8|14021.8|8
1651639200000|2022-05-04 04:40:00|14031.3|14026.3|14025.3|14020.3|14031.3|14026.3|14025.3|14020.3|2
1651639500000|2022-05-04 04:45:00|14024.8|14019.8|14021.3|14016.3|14024.8|14019.8|14020.3|14015.3|1
1651639800000|2022-05-04 04:50:00|14020.8|14015.8|14014.3|14009.3|14020.8|14015.8|14014.3|14009.3|6
1651640100000|2022-05-04 04:55:00|14014.8|14009.8|14013.8|14008.8|14015.8|14010.8|14011.8|14006.8|2
1651640400000|2022-05-04 05:00:00|14013.3|14008.3|14013.8|14008.8|14014.8|14009.8|14007.8|14002.8|16
1651640700000|2022-05-04 05:05:00|14013.3|14008.3|14019.3|14014.3|14019.3|14014.3|14009.8|14004.8|4
1651641000000|2022-05-04 05:10:00|14015.8|14010.8|14018.3|14013.3|14025.3|14020.3|14015.8|14010.8|21
1651641300000|2022-05-04 05:15:00|14018.8|14013.8|14013.8|14008.8|14019.3|14014.3|14010.3|14005.3|10
1651641600000|2022-05-04 05:20:00|14014.3|14009.3|14014.8|14009.8|14017.3|14012.3|14010.8|14005.8|18
1651641900000|2022-05-04 05:25:00|14015.3|14010.3|14018.3|14013.3|14018.3|14013.3|14008.8|14003.8|35
1651642200000|2022-05-04 05:30:00|14018.8|14013.8|14012.8|14007.8|14021.3|14016.3|14010.8|14005.8|20
1651642500000|2022-05-04 05:35:00|14013.3|14008.3|14010.8|14005.8|14013.8|14008.8|14009.8|14004.8|6
1651642800000|2022-05-04 05:40:00|14011.3|14006.3|14014.3|14009.3|14014.3|14009.3|14008.3|14003.3|8
1651643100000|2022-05-04 05:45:00|14013.8|14008.8|14007.8|14002.8|14017.8|14012.8|13999.8|13994.8|155
1651643400000|2022-05-04 05:50:00|14008.3|14003.3|14011.3|14006.3|14015.3|14010.3|14004.3|13999.3|31
1651643700000|2022-05-04 05:55:00|14010.8|14005.8|14013.3|14008.3|14013.3|14008.3|14010.8|14005.8|6
1651644000000|2022-05-04 06:00:00|14012.2|14009.4|13992.2|13989.4|14012.2|14009.4|13987.2|13984.4|209
1651644300000|2022-05-04 06:05:00|13993.2|13990.4|14008.2|14005.4|14016.2|14013.4|13983.7|13980.9|136
1651644600000|2022-05-04 06:10:00|14008.7|14005.9|14016.2|14013.4|14016.2|14013.4|14000.7|13997.9|76
1651644900000|2022-05-04 06:15:00|14015.7|14012.9|14031.2|14028.4|14031.7|14028.9|14012.7|14009.9|161
1651645200000|2022-05-04 06:20:00|14030.7|14027.9|14025.2|14022.4|14031.7|14028.9|14021.2|14018.4|99
1651645500000|2022-05-04 06:25:00|14025.7|14022.9|14021.2|14018.4|14029.2|14026.4|14019.2|14016.4|189
1651645800000|2022-05-04 06:30:00|14020.7|14017.9|14022.7|14019.9|14027.7|14024.9|14019.2|14016.4|71
1651646100000|2022-05-04 06:35:00|14022.2|14019.4|14023.7|14020.9|14025.2|14022.4|14018.7|14015.9|118
1651646400000|2022-05-04 06:40:00|14023.2|14020.4|14024.7|14021.9|14027.2|14024.4|14018.7|14015.9|64
1651646700000|2022-05-04 06:45:00|14025.2|14022.4|14011.7|14008.9|14028.2|14025.4|14005.2|14002.4|166
1651647000000|2022-05-04 06:50:00|14011.2|14008.4|14008.7|14005.9|14016.7|14013.9|13998.7|13995.9|158
1651647300000|2022-05-04 06:55:00|14009.2|14006.4|14013.7|14010.9|14017.2|14014.4|14006.2|14003.4|112
1651647600000|2022-05-04 07:00:00|14013|14011.6|14055.5|14054.1|14063|14061.6|14005|14003.6|1412
1651647900000|2022-05-04 07:05:00|14056.5|14055.1|14065|14063.6|14070|14068.6|14043|14041.6|717
1651648200000|2022-05-04 07:10:00|14065.5|14064.1|14034.5|14033.1|14071|14069.6|14029.5|14028.1|588
1651648500000|2022-05-04 07:15:00|14034|14032.6|14027|14025.6|14040|14038.6|14010|14008.6|550
1651648800000|2022-05-04 07:20:00|14026.5|14025.1|14009|14007.6|14033.5|14032.1|14003|14001.6|494
1651649100000|2022-05-04 07:25:00|14008.5|14007.1|14008|14006.6|14016|14014.6|13993|13991.6|607
1651649400000|2022-05-04 07:30:00|14008.5|14007.1|13983|13981.6|14013|14011.6|13983|13981.6|519
1651649700000|2022-05-04 07:35:00|13984|13982.6|13988|13986.6|13993.5|13992.1|13976|13974.6|484
1651650000000|2022-05-04 07:40:00|13987.5|13986.1|13994|13992.6|13994.5|13993.1|13981|13979.6|325
1651650300000|2022-05-04 07:45:00|13993.5|13992.1|14007|14005.6|14012|14010.6|13993|13991.6|321
1651650600000|2022-05-04 07:50:00|14007.5|14006.1|14032.5|14031.1|14036|14034.6|14007.5|14006.1|467
1651650900000|2022-05-04 07:55:00|14032|14030.6|14031|14029.6|14036.5|14035.1|14024|14022.6|351
1651651200000|2022-05-04 08:00:00|14033|14031.6|14023|14021.6|14042|14040.6|14022.5|14021.1|390
1651651500000|2022-05-04 08:05:00|14023.5|14022.1|14032|14030.6|14035|14033.6|14015|14013.6|417
1651651800000|2022-05-04 08:10:00|14031.5|14030.1|14028|14026.6|14038|14036.6|14025.5|14024.1|146
1651652100000|2022-05-04 08:15:00|14028.5|14027.1|14010|14008.6|14029.5|14028.1|14008.5|14007.1|222
1651652400000|2022-05-04 08:20:00|14010.5|14009.1|14007.5|14006.1|14013|14011.6|14000.5|13999.1|340
1651652700000|2022-05-04 08:25:00|14008|14006.6|14016|14014.6|14019|14017.6|14006|14004.6|198
1651653000000|2022-05-04 08:30:00|14016.5|14015.1|14002.5|14001.1|14017|14015.6|13994|13992.6|255
1651653300000|2022-05-04 08:35:00|14002|14000.6|14006|14004.6|14009.5|14008.1|13992.5|13991.1|213
1651653600000|2022-05-04 08:40:00|14006.5|14005.1|14010.5|14009.1|14011|14009.6|13999|13997.6|129
1651653900000|2022-05-04 08:45:00|14010|14008.6|14010|14008.6|14013.5|14012.1|14002|14000.6|82
1651654200000|2022-05-04 08:50:00|14010.5|14009.1|14008|14006.6|14014.5|14013.1|14004.5|14003.1|106
1651654500000|2022-05-04 08:55:00|14008.5|14007.1|14011.5|14010.1|14019|14017.6|14007.5|14006.1|146
1651654800000|2022-05-04 09:00:00|14011|14009.6|13988|13986.6|14015.5|14014.1|13983.5|13982.1|427
1651655100000|2022-05-04 09:05:00|13987.5|13986.1|13989.5|13988.1|13997|13995.6|13984.5|13983.1|307
1651655400000|2022-05-04 09:10:00|13990|13988.6|13994|13992.6|13995.5|13994.1|13984|13982.6|199
1651655700000|2022-05-04 09:15:00|13994.5|13993.1|13988|13986.6|14001|13999.6|13986.5|13985.1|187
1651656000000|2022-05-04 09:20:00|13988.5|13987.1|13995|13993.6|13995.5|13994.1|13970|13968.6|613
1651656300000|2022-05-04 09:25:00|13994.5|13993.1|14000|13998.6|14001|13999.6|13992.5|13991.1|245
1651656600000|2022-05-04 09:30:00|14000.5|13999.1|14003.5|14002.1|14004.5|14003.1|13995|13993.6|138
1651656900000|2022-05-04 09:35:00|14004|14002.6|14003|14001.6|14004|14002.6|13994.5|13993.1|145
1651657200000|2022-05-04 09:40:00|14002.5|14001.1|14000|13998.6|14011.5|14010.1|13996.5|13995.1|234
1651657500000|2022-05-04 09:45:00|14000.5|13999.1|14002|14000.6|14004|14002.6|13994.5|13993.1|161
1651657800000|2022-05-04 09:50:00|14002.5|14001.1|14006|14004.6|14006.5|14005.1|13993|13991.6|148
1651658100000|2022-05-04 09:55:00|14006.5|14005.1|14013|14011.6|14017.5|14016.1|14005|14003.6|324
1651658400000|2022-05-04 10:00:00|14013.5|14012.1|14010|14008.6|14017.5|14016.1|14006|14004.6|206
1651658700000|2022-05-04 10:05:00|14009.5|14008.1|14010|14008.6|14013|14011.6|14001|13999.6|158
1651659000000|2022-05-04 10:10:00|14009.5|14008.1|14014|14012.6|14016.5|14015.1|14005.5|14004.1|181
1651659300000|2022-05-04 10:15:00|14013.5|14012.1|14021|14019.6|14021|14019.6|14002|14000.6|201
1651659600000|2022-05-04 10:20:00|14020.5|14019.1|14017|14015.6|14024|14022.6|14014.5|14013.1|269
1651659900000|2022-05-04 10:25:00|14016|14014.6|14007.5|14006.1|14020|14018.6|14006.5|14005.1|347
1651660200000|2022-05-04 10:30:00|14008|14006.6|14011|14009.6|14020.5|14019.1|14008|14006.6|151
1651660500000|2022-05-04 10:35:00|14010.5|14009.1|14011|14009.6|14016.5|14015.1|14002.5|14001.1|239
1651660800000|2022-05-04 10:40:00|14010.5|14009.1|14020|14018.6|14021.5|14020.1|14008|14006.6|108
1651661100000|2022-05-04 10:45:00|14020.5|14019.1|14026|14024.6|14029.5|14028.1|14017|14015.6|213
1651661400000|2022-05-04 10:50:00|14025.5|14024.1|14027|14025.6|14027.5|14026.1|14020.5|14019.1|137
1651661700000|2022-05-04 10:55:00|14027.5|14026.1|14032.5|14031.1|14036.5|14035.1|14027|14025.6|383
1651662000000|2022-05-04 11:00:00|14030.5|14029.1|14023|14021.6|14035|14033.6|14022.5|14021.1|243
1651662300000|2022-05-04 11:05:00|14022.5|14021.1|14021.5|14020.1|14026|14024.6|14018.5|14017.1|152
1651662600000|2022-05-04 11:10:00|14021|14019.6|14028|14026.6|14033.5|14032.1|14017.5|14016.1|129
1651662900000|2022-05-04 11:15:00|14028.5|14027.1|14030|14028.6|14033.5|14032.1|14027|14025.6|95
1651663200000|2022-05-04 11:20:00|14030.5|14029.1|14040.5|14039.1|14042.5|14041.1|14026|14024.6|217
1651663500000|2022-05-04 11:25:00|14041|14039.6|14043.5|14042.1|14045|14043.6|14037.5|14036.1|221
1651663800000|2022-05-04 11:30:00|14044|14042.6|14043.5|14042.1|14045|14043.6|14038.5|14037.1|155
1651664100000|2022-05-04 11:35:00|14043|14041.6|14043.5|14042.1|14046.5|14045.1|14035|14033.6|253
1651664400000|2022-05-04 11:40:00|14043|14041.6|14041|14039.6|14044.5|14043.1|14035.5|14034.1|247
1651664700000|2022-05-04 11:45:00|14041.5|14040.1|14035|14033.6|14043|14041.6|14033|14031.6|212
1651665000000|2022-05-04 11:50:00|14035.5|14034.1|14031|14029.6|14037|14035.6|14027.5|14026.1|196
1651665300000|2022-05-04 11:55:00|14030.5|14029.1|14029.5|14028.1|14031.5|14030.1|14025.5|14024.1|136
1651665600000|2022-05-04 12:00:00|14030|14028.6|14029.5|14028.1|14038|14036.6|14029.5|14028.1|175
1651665900000|2022-05-04 12:05:00|14029|14027.6|14030|14028.6|14032|14030.6|14024.5|14023.1|149
1651666200000|2022-05-04 12:10:00|14029.5|14028.1|14042|14040.6|14043|14041.6|14027.5|14026.1|212
1651666500000|2022-05-04 12:15:00|14043.5|14042.1|14045|14043.6|14048.5|14047.1|14035.5|14034.1|135
1651666800000|2022-05-04 12:20:00|14045.5|14044.1|14037|14035.6|14048|14046.6|14034|14032.6|203
1651667100000|2022-05-04 12:25:00|14036.5|14035.1|14039|14037.6|14040.5|14039.1|14033.5|14032.1|164
1651667400000|2022-05-04 12:30:00|14039.5|14038.1|14035.5|14034.1|14046|14044.6|14035|14033.6|224
1651667700000|2022-05-04 12:35:00|14036|14034.6|14037|14035.6|14041|14039.6|14033.5|14032.1|140
1651668000000|2022-05-04 12:40:00|14037.5|14036.1|14032.5|14031.1|14038|14036.6|14025.5|14024.1|258
1651668300000|2022-05-04 12:45:00|14032|14030.6|14036|14034.6|14042.5|14041.1|14031.5|14030.1|241
1651668600000|2022-05-04 12:50:00|14035.5|14034.1|14028|14026.6|14036.5|14035.1|14025.5|14024.1|186
1651668900000|2022-05-04 12:55:00|14028.5|14027.1|14023|14021.6|14030|14028.6|14019.5|14018.1|238
1651669200000|2022-05-04 13:00:00|14021.5|14020.1|14031.1|14029.7|14032.6|14031.2|14021|14019.6|208
1651669500000|2022-05-04 13:05:00|14031.6|14030.2|14046.1|14044.7|14050.6|14049.2|14028.6|14027.2|237
1651669800000|2022-05-04 13:10:00|14046.6|14045.2|14041.1|14039.7|14047.1|14045.7|14037.6|14036.2|208
1651670100000|2022-05-04 13:15:00|14040.6|14039.2|14054.1|14052.7|14059.6|14058.2|14040.6|14039.2|279
1651670400000|2022-05-04 13:20:00|14053.6|14052.2|14061.6|14060.2|14065.6|14064.2|14053.1|14051.7|209
1651670700000|2022-05-04 13:25:00|14061.1|14059.7|14063.1|14061.7|14073.1|14071.7|14060.6|14059.2|364
1651671000000|2022-05-04 13:30:00|14062.6|14061.2|14055.1|14053.7|14066.6|14065.2|14045.1|14043.7|678
1651671300000|2022-05-04 13:35:00|14054.1|14052.7|14056.1|14054.7|14064.6|14063.2|14049.6|14048.2|440
1651671600000|2022-05-04 13:40:00|14055.6|14054.2|14064.1|14062.7|14069.6|14068.2|14052.6|14051.2|283
1651671900000|2022-05-04 13:45:00|14065.1|14063.7|14067.6|14066.2|14069.1|14067.7|14056.1|14054.7|290
1651672200000|2022-05-04 13:50:00|14068.1|14066.7|14051.1|14049.7|14068.1|14066.7|14047.6|14046.2|383
1651672500000|2022-05-04 13:55:00|14050.6|14049.2|14048.6|14047.2|14060.6|14059.2|14042.6|14041.2|286
1651672800000|2022-05-04 14:00:00|14048.1|14046.7|14040.1|14038.7|14051.1|14049.7|14033.1|14031.7|507
1651673100000|2022-05-04 14:05:00|14040.6|14039.2|14040.6|14039.2|14043.1|14041.7|14024.6|14023.2|489
1651673400000|2022-05-04 14:10:00|14040.7|14039.3|14018.2|14016.8|14047.7|14046.3|14017.7|14016.3|380
1651673700000|2022-05-04 14:15:00|14017.7|14016.3|14029.2|14027.8|14035.7|14034.3|14005.2|14003.8|534
1651674000000|2022-05-04 14:20:00|14029.7|14028.3|14033.2|14031.8|14038.7|14037.3|14023.7|14022.3|364
1651674300000|2022-05-04 14:25:00|14032.7|14031.3|14043.7|14042.3|14044.7|14043.3|14026.7|14025.3|479
1651674600000|2022-05-04 14:30:00|14044.2|14042.8|14018.2|14016.8|14044.2|14042.8|14014.7|14013.3|461
1651674900000|2022-05-04 14:35:00|14018.7|14017.3|14032.2|14030.8|14033.7|14032.3|14016.2|14014.8|317
1651675200000|2022-05-04 14:40:00|14032.7|14031.3|14022.2|14020.8|14034.2|14032.8|14011.7|14010.3|542
1651675500000|2022-05-04 14:45:00|14022.7|14021.3|14021.2|14019.8|14035.7|14034.3|14018.7|14017.3|314
1651675800000|2022-05-04 14:50:00|14020.7|14019.3|14010.2|14008.8|14022.7|14021.3|14009.7|14008.3|255
1651676100000|2022-05-04 14:55:00|14009.7|14008.3|14007.7|14006.3|14013.2|14011.8|13997.2|13995.8|578
1651676400000|2022-05-04 15:00:00|14007.2|14005.8|13994.2|13992.8|14010.7|14009.3|13989.2|13987.8|473
1651676700000|2022-05-04 15:05:00|13994.7|13993.3|14002.2|14000.8|14004.2|14002.8|13991.7|13990.3|365
1651677000000|2022-05-04 15:10:00|14002.7|14001.3|13989.2|13987.8|14004.7|14003.3|13987.2|13985.8|311
1651677300000|2022-05-04 15:15:00|13988.7|13987.3|13994.2|13992.8|13994.7|13993.3|13983.2|13981.8|381
1651677600000|2022-05-04 15:20:00|13994.7|13993.3|13997.2|13995.8|14002.2|14000.8|13990.2|13988.8|422
1651677900000|2022-05-04 15:25:00|13997.7|13996.3|13984.7|13983.3|13999.7|13998.3|13982.2|13980.8|807
1651678200000|2022-05-04 15:30:00|13985.4|13982.6|13974.9|13972.1|13989.4|13986.6|13963.4|13960.6|1385
1651678500000|2022-05-04 15:35:00|13975.9|13973.1|13977.9|13975.1|13980.9|13978.1|13969.4|13966.6|517
1651678800000|2022-05-04 15:40:00|13977.4|13974.6|13975.9|13973.1|13983.9|13981.1|13964.9|13962.1|632
1651679100000|2022-05-04 15:45:00|13975.4|13972.6|14006.9|14004.1|14009.9|14007.1|13972.9|13970.1|997
1651679400000|2022-05-04 15:50:00|14006.4|14003.6|14015.9|14013.1|14016.4|14013.6|14002.4|13999.6|198
1651679700000|2022-05-04 15:55:00|14016.4|14013.6|14013.9|14011.1|14021.4|14018.6|14005.4|14002.6|275
1651680000000|2022-05-04 16:00:00|14013.4|14010.6|14001.9|13999.1|14016.4|14013.6|14000.9|13998.1|186
1651680300000|2022-05-04 16:05:00|14001.4|13998.6|14011.4|14008.6|14015.4|14012.6|13999.4|13996.6|109
1651680600000|2022-05-04 16:10:00|14010.9|14008.1|14008.9|14006.1|14012.4|14009.6|13999.9|13997.1|91
1651680900000|2022-05-04 16:15:00|14009.4|14006.6|14021.9|14019.1|14023.4|14020.6|14003.4|14000.6|117
1651681200000|2022-05-04 16:20:00|14021.4|14018.6|14033.9|14031.1|14038.4|14035.6|14021.4|14018.6|138
1651681500000|2022-05-04 16:25:00|14033.4|14030.6|14039.9|14037.1|14043.4|14040.6|14031.4|14028.6|143
1651681800000|2022-05-04 16:30:00|14040.4|14037.6|14039.4|14036.6|14044.4|14041.6|14037.4|14034.6|106
1651682100000|2022-05-04 16:35:00|14039.9|14037.1|14051.4|14048.6|14052.4|14049.6|14038.4|14035.6|129
1651682400000|2022-05-04 16:40:00|14050.9|14048.1|14043.9|14041.1|14052.4|14049.6|14039.4|14036.6|219
1651682700000|2022-05-04 16:45:00|14043.4|14040.6|14039.9|14037.1|14045.4|14042.6|14035.4|14032.6|103
1651683000000|2022-05-04 16:50:00|14039.4|14036.6|14049.9|14047.1|14049.9|14047.1|14031.4|14028.6|89
1651683300000|2022-05-04 16:55:00|14050.4|14047.6|14052.9|14050.1|14053.4|14050.6|14040.4|14037.6|120
1651683600000|2022-05-04 17:00:00|14053.4|14050.6|14050.9|14048.1|14062.9|14060.1|14047.4|14044.6|300
1651683900000|2022-05-04 17:05:00|14051.4|14048.6|14043.9|14041.1|14054.9|14052.1|14040.4|14037.6|176
1651684200000|2022-05-04 17:10:00|14043.4|14040.6|14038.4|14035.6|14043.9|14041.1|14031.4|14028.6|116
1651684500000|2022-05-04 17:15:00|14038.9|14036.1|14050.4|14047.6|14050.4|14047.6|14038.9|14036.1|115
1651684800000|2022-05-04 17:20:00|14050.9|14048.1|14051.9|14049.1|14056.4|14053.6|14041.4|14038.6|151
1651685100000|2022-05-04 17:25:00|14052.4|14049.6|14040.9|14038.1|14053.4|14050.6|14038.9|14036.1|124
1651685400000|2022-05-04 17:30:00|14040.4|14037.6|14051.9|14049.1|14051.9|14049.1|14035.9|14033.1|127
1651685700000|2022-05-04 17:35:00|14052.4|14049.6|14040.9|14038.1|14056.4|14053.6|14035.9|14033.1|143
1651686000000|2022-05-04 17:40:00|14040.4|14037.6|14055.9|14053.1|14056.4|14053.6|14033.4|14030.6|264
1651686300000|2022-05-04 17:45:00|14055.4|14052.6|14043.9|14041.1|14056.9|14054.1|14040.9|14038.1|161
1651686600000|2022-05-04 17:50:00|14043.4|14040.6|14051.4|14048.6|14054.4|14051.6|14038.4|14035.6|93
1651686900000|2022-05-04 17:55:00|14050.9|14048.1|14053.9|14051.1|14073.4|14070.6|14048.4|14045.6|246
1651687200000|2022-05-04 18:00:00|14050.9|14048.1|14075.4|14072.6|14092.9|14090.1|14042.4|14039.6|724
1651687500000|2022-05-04 18:05:00|14075.9|14073.1|14060.4|14057.6|14087.9|14085.1|14027.4|14024.6|559
1651687800000|2022-05-04 18:10:00|14059.9|14057.1|14056.9|14054.1|14074.9|14072.1|14041.9|14039.1|173
1651688100000|2022-05-04 18:15:00|14057.4|14054.6|14039.4|14036.6|14061.9|14059.1|14033.4|14030.6|174
1651688400000|2022-05-04 18:20:00|14038.9|14036.1|14046.9|14044.1|14053.9|14051.1|14020.4|14017.6|380
1651688700000|2022-05-04 18:25:00|14046.4|14043.6|14076.4|14073.6|14088.9|14086.1|14040.9|14038.1|309
1651689000000|2022-05-04 18:30:00|14075.9|14073.1|14002.9|14000.1|14086.9|14084.1|13995.4|13992.6|920
1651689300000|2022-05-04 18:35:00|14003.9|14001.1|14030.9|14028.1|14050.4|14047.6|13985.9|13983.1|1005
1651689600000|2022-05-04 18:40:00|14031.4|14028.6|14074.9|14072.1|14098.4|14095.6|14018.9|14016.1|1067
1651689900000|2022-05-04 18:45:00|14075.4|14072.6|14110.9|14108.1|14136.4|14133.6|14075.4|14072.6|762
1651690200000|2022-05-04 18:50:00|14110.4|14107.6|14152.4|14149.6|14153.9|14151.1|14106.9|14104.1|694
1651690500000|2022-05-04 18:55:00|14152.9|14150.1|14151.4|14148.6|14165.4|14162.6|14130.9|14128.1|751
1651690800000|2022-05-04 19:00:00|14152.4|14149.6|14160.9|14158.1|14173.9|14171.1|14145.4|14142.6|678
1651691100000|2022-05-04 19:05:00|14162.4|14159.6|14169.4|14166.6|14178.9|14176.1|14153.4|14150.6|546
1651691400000|2022-05-04 19:10:00|14169.9|14167.1|14190.9|14188.1|14197.9|14195.1|14169.4|14166.6|607
1651691700000|2022-05-04 19:15:00|14190.4|14187.6|14193.9|14191.1|14216.9|14214.1|14183.4|14180.6|700
1651692000000|2022-05-04 19:20:00|14193.4|14190.6|14204.4|14201.6|14216.4|14213.6|14189.9|14187.1|302
1651692300000|2022-05-04 19:25:00|14204.9|14202.1|14213.9|14211.1|14219.4|14216.6|14199.4|14196.6|291
1651692600000|2022-05-04 19:30:00|14213.4|14210.6|14227.9|14225.1|14229.4|14226.6|14210.9|14208.1|457
1651692900000|2022-05-04 19:35:00|14228.4|14225.6|14218.4|14215.6|14228.9|14226.1|14212.9|14210.1|437
1651693200000|2022-05-04 19:40:00|14218.9|14216.1|14223.9|14221.1|14228.4|14225.6|14204.4|14201.6|411
1651693500000|2022-05-04 19:45:00|14223.4|14220.6|14247.9|14245.1|14247.9|14245.1|14213.9|14211.1|495
1651693800000|2022-05-04 19:50:00|14247.4|14244.6|14244.4|14241.6|14268.4|14265.6|14238.4|14235.6|755
1651694100000|2022-05-04 19:55:00|14243.9|14241.1|14258.4|14255.6|14258.4|14255.6|14237.4|14234.6|489
1651694400000|2022-05-04 20:00:00|14266|14259|14252.3|14245.3|14269.3|14262.3|14251.5|14244.5|1022
1651694700000|2022-05-04 20:05:00|14252|14245|14251.2|14244.2|14259.9|14252.9|14249.5|14242.5|0
1651695000000|2022-05-04 20:10:00|14252|14245|14236.2|14229.2|14254.5|14247.5|14233.4|14226.4|0
1651695300000|2022-05-04 20:15:00|14236.5|14229.5|14234.2|14227.2|14238|14231|14231.3|14224.3|0
1651695600000|2022-05-04 20:20:00|14235|14228|14235|14228|14242|14235|14234.5|14227.5|0
1651695900000|2022-05-04 20:25:00|14234.6|14227.6|14232.8|14225.8|14240.6|14233.6|14232.8|14225.8|0
1651696200000|2022-05-04 20:30:00|14232.9|14225.9|14228.2|14221.2|14232.9|14225.9|14228.2|14221.2|0
1651696500000|2022-05-04 20:35:00|14228.1|14221.1|14230.8|14223.8|14231.8|14224.8|14225.7|14218.7|0
1651696800000|2022-05-04 20:40:00|14231.2|14224.2|14230.3|14223.3|14232.6|14225.6|14228.7|14221.7|0
1651697100000|2022-05-04 20:45:00|14229.5|14222.5|14227.7|14220.7|14232.2|14225.2|14226.8|14219.8|0
1651697400000|2022-05-04 20:50:00|14228.5|14221.5|14229.6|14222.6|14232.2|14225.2|14227.6|14220.6|0
1651697700000|2022-05-04 20:55:00|14228.8|14221.8|14229.6|14222.6|14230.5|14223.5|14227.1|14220.1|0
1651698000000|2022-05-04 21:00:00|14229.7|14222.7|14234.7|14227.7|14235.9|14228.9|14229|14222|0
1651698300000|2022-05-04 21:05:00|14235.8|14228.8|14236.5|14229.5|14238.5|14231.5|14234.9|14227.9|0
1651698600000|2022-05-04 21:10:00|14236.9|14229.9|14238|14231|14238.3|14231.3|14236.8|14229.8|0
1651698900000|2022-05-04 21:15:00|14238.2|14231.2|14241.6|14234.6|14241.6|14234.6|14238|14231|0
1651699200000|2022-05-04 21:20:00|14241.8|14234.8|14240.3|14233.3|14242.1|14235.1|14239.9|14232.9|0
1651699500000|2022-05-04 21:25:00|14240.2|14233.2|14241.5|14234.5|14241.8|14234.8|14239.2|14232.2|0
1651699800000|2022-05-04 21:30:00|14242|14235|14242.9|14235.9|14243.4|14236.4|14242|14235|0
1651700100000|2022-05-04 21:35:00|14243|14236|14242.8|14235.8|14243|14236|14242.5|14235.5|0
1651700400000|2022-05-04 21:40:00|14242.7|14235.7|14240|14233|14242.7|14235.7|14240|14233|0
1651700700000|2022-05-04 21:45:00|14240.1|14233.1|14239.8|14232.8|14241.7|14234.7|14239.8|14232.8|0
1651701000000|2022-05-04 21:50:00|14240|14233|14239.3|14232.3|14240.4|14233.4|14239.2|14232.2|0
1651701300000|2022-05-04 21:55:00|14239.2|14232.2|14237.8|14230.8|14239.4|14232.4|14236.9|14229.9|0
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|14242.8|14235.8|14245.2|14238.2|14234.3|14227.3|0
1651701900000|2022-05-04 22:05:00|14242.4|14235.4|14243.4|14236.4|14244.3|14237.3|14239.7|14232.7|0
1651702200000|2022-05-04 22:10:00|14242.5|14235.5|14250|14243|14252.5|14245.5|14240.9|14233.9|0
1651702500000|2022-05-04 22:15:00|14249.2|14242.2|14256.1|14249.1|14256.2|14249.2|14249.2|14242.2|0
1651702800000|2022-05-04 22:20:00|14256.9|14249.9|14256.1|14249.1|14261|14254|14255.6|14248.6|0
1651703100000|2022-05-04 22:25:00|14255.3|14248.3|14253.2|14246.2|14256.9|14249.9|14252.1|14245.1|0
1651703400000|2022-05-04 22:30:00|14254|14247|14243.6|14236.6|14254|14247|14242|14235|0
1651703700000|2022-05-04 22:35:00|14242.8|14235.8|14236.7|14229.7|14242.8|14235.8|14234.2|14227.2|0
1651704000000|2022-05-04 22:40:00|14235.8|14228.8|14229.3|14222.3|14235.8|14228.8|14227.9|14220.9|0
1651704300000|2022-05-04 22:45:00|14230.1|14223.1|14230.4|14223.4|14232.8|14225.8|14229.3|14222.3|0
1651704600000|2022-05-04 22:50:00|14231.2|14224.2|14233.8|14226.8|14234.6|14227.6|14231.2|14224.2|0
1651704900000|2022-05-04 22:55:00|14234.2|14227.2|14234.4|14227.4|14236.3|14229.3|14232.1|14225.1|0
1651705200000|2022-05-04 23:00:00|14235.2|14228.2|14238.6|14231.6|14239.9|14232.9|14234.4|14227.4|0
1651705500000|2022-05-04 23:05:00|14238.7|14231.7|14240.4|14233.4|14242|14235|14237.8|14230.8|0
1651705800000|2022-05-04 23:10:00|14240.8|14233.8|14241.2|14234.2|14244.5|14237.5|14240.4|14233.4|0
1651706100000|2022-05-04 23:15:00|14240.3|14233.3|14239.9|14232.9|14242.4|14235.4|14238.8|14231.8|0
1651706400000|2022-05-04 23:20:00|14240.7|14233.7|14237.4|14230.4|14240.7|14233.7|14235.8|14228.8|0
1651706700000|2022-05-04 23:25:00|14237|14230|14236.6|14229.6|14238.3|14231.3|14235.8|14228.8|0
1651707000000|2022-05-04 23:30:00|14237|14230|14234.1|14227.1|14237.5|14230.5|14233.3|14226.3|0
1651707300000|2022-05-04 23:35:00|14234.9|14227.9|14230.8|14223.8|14238.2|14231.2|14230|14223|0
1651707600000|2022-05-04 23:40:00|14230.9|14223.9|14234.5|14227.5|14235.6|14228.6|14230.1|14223.1|0
1651707900000|2022-05-04 23:45:00|14234.1|14227.1|14233.5|14226.5|14235.3|14228.3|14232.7|14225.7|0
1651708200000|2022-05-04 23:50:00|14233.9|14226.9|14238.6|14231.6|14239.4|14232.4|14233.9|14226.9|0
1651708500000|2022-05-04 23:55:00|14238.2|14231.2|14237.5|14230.5|14240|14233|14236.7|14229.7|0
1651708800000|2022-05-05 00:00:00|14238.3|14231.3|14238.3|14231.3|14241.4|14234.4|14236.4|14229.4|0
1651709100000|2022-05-05 00:05:00|14239.1|14232.1|14236.6|14229.6|14239.5|14232.5|14233.3|14226.3|0
1651709400000|2022-05-05 00:10:00|14236.1|14229.1|14235.3|14228.3|14239.1|14232.1|14232.8|14225.8|0
1651709700000|2022-05-05 00:15:00|14234.9|14227.9|14233|14228|14238.5|14233.5|14221.6|14214.6|53
1651710000000|2022-05-05 00:20:00|14231.5|14226.5|14250.5|14245.5|14253.5|14248.5|14230|14225|45
1651710300000|2022-05-05 00:25:00|14250|14245|14245|14240|14255|14250|14244|14239|26
1651710600000|2022-05-05 00:30:00|14245.5|14240.5|14259|14254|14262.5|14257.5|14243.5|14238.5|24
1651710900000|2022-05-05 00:35:00|14259.5|14254.5|14263|14258|14265|14260|14257|14252|7
1651711200000|2022-05-05 00:40:00|14262.5|14257.5|14255|14250|14262.5|14257.5|14254|14249|6
1651711500000|2022-05-05 00:45:00|14255.5|14250.5|14268.5|14263.5|14272|14267|14255.5|14250.5|17
1651711800000|2022-05-05 00:50:00|14269|14264|14263|14258|14269|14264|14262|14257|1
1651712100000|2022-05-05 00:55:00|14262.5|14257.5|14264.5|14259.5|14265.5|14260.5|14260.5|14255.5|0
1651712400000|2022-05-05 01:00:00|14264|14259|14264|14259|14268.5|14263.5|14264|14259|9
1651712700000|2022-05-05 01:05:00|14264.5|14259.5|14262.5|14257.5|14269.5|14264.5|14262.5|14257.5|8
1651713000000|2022-05-05 01:10:00|14262|14257|14262.5|14257.5|14264.5|14259.5|14260.5|14255.5|3
1651713300000|2022-05-05 01:15:00|14262|14257|14262.5|14257.5|14262.5|14257.5|14254|14249|19
1651713600000|2022-05-05 01:20:00|14263|14258|14273.5|14268.5|14274.5|14269.5|14260|14255|11
1651713900000|2022-05-05 01:25:00|14273|14268|14272.5|14267.5|14279|14274|14271|14266|35
1651714200000|2022-05-05 01:30:00|14272|14267|14266|14261|14277.5|14272.5|14265.5|14260.5|22
1651714500000|2022-05-05 01:35:00|14265.5|14260.5|14264|14259|14266.5|14261.5|14262.5|14257.5|4
1651714800000|2022-05-05 01:40:00|14263.5|14258.5|14252.5|14247.5|14265|14260|14252|14247|8
1651715100000|2022-05-05 01:45:00|14253|14248|14244.5|14239.5|14254|14249|14244|14239|16
1651715400000|2022-05-05 01:50:00|14245|14240|14238.5|14233.5|14245.5|14240.5|14237.5|14232.5|19
1651715700000|2022-05-05 01:55:00|14239|14234|14247|14242|14250.5|14245.5|14239|14234|17
1651716000000|2022-05-05 02:00:00|14247.5|14242.5|14250|14245|14252.5|14247.5|14245.5|14240.5|9
1651716300000|2022-05-05 02:05:00|14250.5|14245.5|14259.5|14254.5|14260|14255|14249.5|14244.5|8
1651716600000|2022-05-05 02:10:00|14260|14255|14258|14253|14262.5|14257.5|14256.5|14251.5|16
1651716900000|2022-05-05 02:15:00|14258.5|14253.5|14257.5|14252.5|14261.5|14256.5|14257.5|14252.5|6
1651717200000|2022-05-05 02:20:00|14257|14252|14244|14239|14257|14252|14243.5|14238.5|17
1651717500000|2022-05-05 02:25:00|14244.5|14239.5|14248|14243|14248.5|14243.5|14244|14239|8
1651717800000|2022-05-05 02:30:00|14249.5|14244.5|14246|14241|14250|14245|14246|14241|3
1651718100000|2022-05-05 02:35:00|14244|14239|14245|14240|14246|14241|14240.5|14235.5|9
1651718400000|2022-05-05 02:40:00|14245.5|14240.5|14249.5|14244.5|14249.5|14244.5|14245|14240|7
1651718700000|2022-05-05 02:45:00|14249|14244|14253|14248|14253|14248|14247.5|14242.5|1
1651719000000|2022-05-05 02:50:00|14256|14251|14253|14248|14258|14253|14252.5|14247.5|20
1651719300000|2022-05-05 02:55:00|14252.5|14247.5|14249.5|14244.5|14255.5|14250.5|14249.5|14244.5|4
1651719600000|2022-05-05 03:00:00|14250|14245|14256|14251|14259.5|14254.5|14250|14245|15
1651719900000|2022-05-05 03:05:00|14256.5|14251.5|14268.5|14263.5|14268.5|14263.5|14253.5|14248.5|38
1651720200000|2022-05-05 03:10:00|14269|14264|14268.5|14263.5|14269.5|14264.5|14264.5|14259.5|9
1651720500000|2022-05-05 03:15:00|14269|14264|14274.5|14269.5|14275|14270|14268|14263|9
1651720800000|2022-05-05 03:20:00|14274|14269|14276.5|14271.5|14277|14272|14270.5|14265.5|11
1651721100000|2022-05-05 03:25:00|14277|14272|14281|14276|14282|14277|14276.5|14271.5|12
1651721400000|2022-05-05 03:30:00|14281.5|14276.5|14275.5|14270.5|14281.5|14276.5|14274|14269|6
1651721700000|2022-05-05 03:35:00|14273|14268|14272|14267|14276|14271|14272|14267|39
1651722000000|2022-05-05 03:40:00|14272.5|14267.5|14275|14270|14276|14271|14272|14267|13
1651722300000|2022-05-05 03:45:00|14275.5|14270.5|14273|14268|14276|14271|14272.5|14267.5|7
1651722600000|2022-05-05 03:50:00|14273.5|14268.5|14268|14263|14274|14269|14267.5|14262.5|11
1651722900000|2022-05-05 03:55:00|14268.5|14263.5|14272.5|14267.5|14273|14268|14268|14263|11
1651723200000|2022-05-05 04:00:00|14272|14267|14273.5|14268.5|14275.5|14270.5|14269.5|14264.5|12
1651723500000|2022-05-05 04:05:00|14273|14268|14272|14267|14273|14268|14270|14265|11
1651723800000|2022-05-05 04:10:00|14271.5|14266.5|14272.5|14267.5|14274.5|14269.5|14271|14266|12
1651724100000|2022-05-05 04:15:00|14272|14267|14271|14266|14272.5|14267.5|14269.5|14264.5|8
1651724400000|2022-05-05 04:20:00|14271.5|14266.5|14272.5|14267.5|14273|14268|14271.5|14266.5|6
1651724700000|2022-05-05 04:25:00|14273|14268|14272|14267|14275.5|14270.5|14272|14267|5
1651725000000|2022-05-05 04:30:00|14272.5|14267.5|14274|14269|14274.5|14269.5|14271.5|14266.5|10
1651725300000|2022-05-05 04:35:00|14273.5|14268.5|14279|14274|14279|14274|14273.5|14268.5|24
1651725600000|2022-05-05 04:40:00|14277.5|14272.5|14286|14281|14287|14282|14276.5|14271.5|56
1651725900000|2022-05-05 04:45:00|14286.5|14281.5|14288|14283|14288.5|14283.5|14285.5|14280.5|16
1651726200000|2022-05-05 04:50:00|14287.5|14282.5|14288.5|14283.5|14291.5|14286.5|14287|14282|11
1651726500000|2022-05-05 04:55:00|14288|14283|14288|14283|14288.5|14283.5|14286.5|14281.5|0
1651726800000|2022-05-05 05:00:00|14289|14284|14286|14281|14292.5|14287.5|14284.5|14279.5|40
1651727100000|2022-05-05 05:05:00|14283|14278|14278|14273|14288.5|14283.5|14277|14272|33
1651727400000|2022-05-05 05:10:00|14277.5|14272.5|14287.5|14282.5|14287.5|14282.5|14277.5|14272.5|8
1651727700000|2022-05-05 05:15:00|14288|14283|14290|14285|14292|14287|14287.5|14282.5|36
1651728000000|2022-05-05 05:20:00|14289.5|14284.5|14293.5|14288.5|14300|14295|14288.5|14283.5|114
1651728300000|2022-05-05 05:25:00|14294|14289|14291.5|14286.5|14294.5|14289.5|14287.5|14282.5|27
1651728600000|2022-05-05 05:30:00|14292|14287|14298.5|14293.5|14301|14296|14292|14287|56
1651728900000|2022-05-05 05:35:00|14300.5|14295.5|14298.5|14293.5|14307.5|14302.5|14297|14292|69
1651729200000|2022-05-05 05:40:00|14298|14293|14304|14299|14307.5|14302.5|14298|14293|102
1651729500000|2022-05-05 05:45:00|14304.5|14299.5|14289|14284|14304.5|14299.5|14287.5|14282.5|121
1651729800000|2022-05-05 05:50:00|14288.5|14283.5|14287|14282|14289.5|14284.5|14281.5|14276.5|65
1651730100000|2022-05-05 05:55:00|14287.5|14282.5|14290|14285|14291.5|14286.5|14285|14280|41
1651730400000|2022-05-05 06:00:00|14288.9|14286.1|14278.9|14276.1|14295.9|14293.1|14270.9|14268.1|344
1651730700000|2022-05-05 06:05:00|14277.4|14274.6|14267.9|14265.1|14278.9|14276.1|14263.4|14260.6|319
1651731000000|2022-05-05 06:10:00|14267.4|14264.6|14281.4|14278.6|14288.4|14285.6|14266.9|14264.1|268
1651731300000|2022-05-05 06:15:00|14282.4|14279.6|14287.4|14284.6|14290.9|14288.1|14276.4|14273.6|148
1651731600000|2022-05-05 06:20:00|14287.9|14285.1|14271.9|14269.1|14289.9|14287.1|14269.4|14266.6|351
1651731900000|2022-05-05 06:25:00|14271.4|14268.6|14260.4|14257.6|14280.4|14277.6|14257.4|14254.6|365
1651732200000|2022-05-05 06:30:00|14259.9|14257.1|14277.9|14275.1|14277.9|14275.1|14257.9|14255.1|221
1651732500000|2022-05-05 06:35:00|14278.4|14275.6|14279.4|14276.6|14286.9|14284.1|14277.9|14275.1|209
1651732800000|2022-05-05 06:40:00|14279.9|14277.1|14280.9|14278.1|14289.9|14287.1|14277.4|14274.6|132
1651733100000|2022-05-05 06:45:00|14280.4|14277.6|14284.9|14282.1|14287.9|14285.1|14277.9|14275.1|171
1651733400000|2022-05-05 06:50:00|14285.4|14282.6|14283.9|14281.1|14291.9|14289.1|14281.9|14279.1|328
1651733700000|2022-05-05 06:55:00|14284.4|14281.6|14286.4|14283.6|14300.4|14297.6|14278.9|14276.1|640
1651734000000|2022-05-05 07:00:00|14285.7|14284.3|14307.2|14305.8|14316.2|14314.8|14273.2|14271.8|2130
1651734300000|2022-05-05 07:05:00|14307.7|14306.3|14302.2|14300.8|14315.2|14313.8|14267.2|14265.8|1445
1651734600000|2022-05-05 07:10:00|14303.2|14301.8|14267.2|14265.8|14310.7|14309.3|14267.2|14265.8|1101
1651734900000|2022-05-05 07:15:00|14266.2|14264.8|14283.2|14281.8|14293.2|14291.8|14266.2|14264.8|748
1651735200000|2022-05-05 07:20:00|14282.7|14281.3|14262.7|14261.3|14288.2|14286.8|14262.7|14261.3|790
1651735500000|2022-05-05 07:25:00|14263.7|14262.3|14264.2|14262.8|14279.2|14277.8|14257.2|14255.8|916
1651735800000|2022-05-05 07:30:00|14264.7|14263.3|14239.2|14237.8|14268.2|14266.8|14237.2|14235.8|829
1651736100000|2022-05-05 07:35:00|14238.7|14237.3|14214.2|14212.8|14251.7|14250.3|14207.7|14206.3|1093
1651736400000|2022-05-05 07:40:00|14213.7|14212.3|14240.5|14239.1|14244.5|14243.1|14212.2|14210.8|774
1651736700000|2022-05-05 07:45:00|14240|14238.6|14232|14230.6|14249|14247.6|14226|14224.6|505
1651737000000|2022-05-05 07:50:00|14231.5|14230.1|14231|14229.6|14243|14241.6|14226|14224.6|451
1651737300000|2022-05-05 07:55:00|14231.5|14230.1|14236|14234.6|14239.5|14238.1|14225|14223.6|391
1651737600000|2022-05-05 08:00:00|14235.5|14234.1|14220.5|14219.1|14243.5|14242.1|14217|14215.6|493
1651737900000|2022-05-05 08:05:00|14221|14219.6|14207.5|14206.1|14229|14227.6|14199|14197.6|467
1651738200000|2022-05-05 08:10:00|14207|14205.6|14219.5|14218.1|14226.5|14225.1|14196|14194.6|437
1651738500000|2022-05-05 08:15:00|14221|14219.6|14221|14219.6|14235.5|14234.1|14208.5|14207.1|409
1651738800000|2022-05-05 08:20:00|14220.5|14219.1|14226|14224.6|14232.5|14231.1|14218.5|14217.1|254
1651739100000|2022-05-05 08:25:00|14225.5|14224.1|14211|14209.6|14226|14224.6|14209|14207.6|224
1651739400000|2022-05-05 08:30:00|14210|14208.6|14192|14190.6|14211.5|14210.1|14191|14189.6|488
1651739700000|2022-05-05 08:35:00|14191.5|14190.1|14182|14180.6|14201|14199.6|14182|14180.6|462
1651740000000|2022-05-05 08:40:00|14180|14178.6|14166|14164.6|14184|14182.6|14159|14157.6|635
1651740300000|2022-05-05 08:45:00|14166.5|14165.1|14181|14179.6|14183|14181.6|14159|14157.6|565
1651740600000|2022-05-05 08:50:00|14180.5|14179.1|14162|14160.6|14182|14180.6|14159|14157.6|353
1651740900000|2022-05-05 08:55:00|14161.5|14160.1|14165|14163.6|14166|14164.6|14152.5|14151.1|473
1651741200000|2022-05-05 09:00:00|14164.5|14163.1|14169|14167.6|14170|14168.6|14159|14157.6|318
1651741500000|2022-05-05 09:05:00|14168.5|14167.1|14157|14155.6|14169.5|14168.1|14155|14153.6|318
1651741800000|2022-05-05 09:10:00|14156.5|14155.1|14173|14171.6|14177.5|14176.1|14155|14153.6|480
1651742100000|2022-05-05 09:15:00|14172.5|14171.1|14183|14181.6|14184|14182.6|14169.5|14168.1|344
1651742400000|2022-05-05 09:20:00|14183.5|14182.1|14149|14147.6|14186.5|14185.1|14143|14141.6|633
1651742700000|2022-05-05 09:25:00|14148.5|14147.1|14157|14155.6|14168|14166.6|14145|14143.6|291
1651743000000|2022-05-05 09:30:00|14156.5|14155.1|14152.5|14151.1|14164|14162.6|14145.5|14144.1|258
1651743300000|2022-05-05 09:35:00|14152|14150.6|14151|14149.6|14160|14158.6|14145|14143.6|269
1651743600000|2022-05-05 09:40:00|14150.5|14149.1|14163|14161.6|14164|14162.6|14146|14144.6|263
1651743900000|2022-05-05 09:45:00|14162.5|14161.1|14162|14160.6|14169.5|14168.1|14156.5|14155.1|214
1651744200000|2022-05-05 09:50:00|14161.5|14160.1|14157|14155.6|14172.5|14171.1|14156.5|14155.1|223
1651744500000|2022-05-05 09:55:00|14157.5|14156.1|14159|14157.6|14173|14171.6|14156|14154.6|286
1651744800000|2022-05-05 10:00:00|14159.5|14158.1|14165|14163.6|14165.5|14164.1|14155|14153.6|169
1651745100000|2022-05-05 10:05:00|14164.5|14163.1|14169|14167.6|14170|14168.6|14149.5|14148.1|245
1651745400000|2022-05-05 10:10:00|14168.5|14167.1|14180|14178.6|14180|14178.6|14163.5|14162.1|338
1651745700000|2022-05-05 10:15:00|14179.5|14178.1|14162|14160.6|14179.5|14178.1|14162|14160.6|205
1651746000000|2022-05-05 10:20:00|14161.5|14160.1|14171|14169.6|14178|14176.6|14153.5|14152.1|200
1651746300000|2022-05-05 10:25:00|14171.5|14170.1|14179|14177.6|14183|14181.6|14171.5|14170.1|222
1651746600000|2022-05-05 10:30:00|14179.5|14178.1|14173|14171.6|14187|14185.6|14165.5|14164.1|221
1651746900000|2022-05-05 10:35:00|14172.5|14171.1|14179|14177.6|14180|14178.6|14167|14165.6|125
1651747200000|2022-05-05 10:40:00|14180|14178.6|14177|14175.6|14186|14184.6|14174|14172.6|132
1651747500000|2022-05-05 10:45:00|14176.5|14175.1|14182.5|14181.1|14185.5|14184.1|14174.5|14173.1|136
1651747800000|2022-05-05 10:50:00|14183|14181.6|14190.5|14189.1|14195|14193.6|14183|14181.6|243
1651748100000|2022-05-05 10:55:00|14191|14189.6|14180.5|14179.1|14191.5|14190.1|14177|14175.6|279
1651748400000|2022-05-05 11:00:00|14181|14179.6|14199.5|14198.1|14202|14200.6|14169.5|14168.1|463
1651748700000|2022-05-05 11:05:00|14198.5|14197.1|14202.5|14201.1|14211|14209.6|14194|14192.6|322
1651749000000|2022-05-05 11:10:00|14202|14200.6|14196|14194.6|14210|14208.6|14192|14190.6|247
1651749300000|2022-05-05 11:15:00|14195.5|14194.1|14184|14182.6|14200|14198.6|14181|14179.6|184
1651749600000|2022-05-05 11:20:00|14184.5|14183.1|14181.5|14180.1|14186|14184.6|14172.5|14171.1|296
1651749900000|2022-05-05 11:25:00|14181|14179.6|14173|14171.6|14192.5|14191.1|14172|14170.6|134
1651750200000|2022-05-05 11:30:00|14172.5|14171.1|14183|14181.6|14189|14187.6|14171.5|14170.1|245
1651750500000|2022-05-05 11:35:00|14182.5|14181.1|14176.5|14175.1|14188.5|14187.1|14173|14171.6|178
1651750800000|2022-05-05 11:40:00|14176.8|14175.4|14189.3|14187.9|14193.8|14192.4|14175.8|14174.4|143
1651751100000|2022-05-05 11:45:00|14188.8|14187.4|14200.3|14198.9|14201.3|14199.9|14186.3|14184.9|200
1651751400000|2022-05-05 11:50:00|14200.8|14199.4|14192.3|14190.9|14206.3|14204.9|14190.3|14188.9|193
1651751700000|2022-05-05 11:55:00|14192.8|14191.4|14192.3|14190.9|14198.8|14197.4|14188.8|14187.4|130
1651752000000|2022-05-05 12:00:00|14191.8|14190.4|14192.3|14190.9|14196.8|14195.4|14189.8|14188.4|107
1651752300000|2022-05-05 12:05:00|14192.8|14191.4|14199.8|14198.4|14201.8|14200.4|14190.3|14188.9|125
1651752600000|2022-05-05 12:10:00|14200.3|14198.9|14198.8|14197.4|14204.8|14203.4|14196.3|14194.9|189
1651752900000|2022-05-05 12:15:00|14199.3|14197.9|14190.3|14188.9|14199.8|14198.4|14188.8|14187.4|195
1651753200000|2022-05-05 12:20:00|14191.3|14189.9|14175.3|14173.9|14192.3|14190.9|14173.3|14171.9|254
1651753500000|2022-05-05 12:25:00|14176.3|14174.9|14190.3|14188.9|14196.8|14195.4|14173.8|14172.4|192
1651753800000|2022-05-05 12:30:00|14190.8|14189.4|14183.3|14181.9|14192.3|14190.9|14178.8|14177.4|209
1651754100000|2022-05-05 12:35:00|14183.8|14182.4|14183.3|14181.9|14189.8|14188.4|14182.3|14180.9|80
1651754400000|2022-05-05 12:40:00|14182.8|14181.4|14166.3|14164.9|14183.8|14182.4|14165.8|14164.4|175
1651754700000|2022-05-05 12:45:00|14165.8|14164.4|14168.3|14166.9|14175.8|14174.4|14163.8|14162.4|157
1651755000000|2022-05-05 12:50:00|14167.8|14166.4|14161.3|14159.9|14169.3|14167.9|14156.8|14155.4|269
1651755300000|2022-05-05 12:55:00|14160.8|14159.4|14151.8|14150.4|14165.3|14163.9|14150.8|14149.4|246
1651755600000|2022-05-05 13:00:00|14153.8|14152.4|14124.8|14123.4|14154.3|14152.9|14120.8|14119.4|546
1651755900000|2022-05-05 13:05:00|14124.3|14122.9|14122.3|14120.9|14125.3|14123.9|14113.8|14112.4|415
1651756200000|2022-05-05 13:10:00|14122.8|14121.4|14118.3|14116.9|14124.3|14122.9|14106.3|14104.9|456
1651756500000|2022-05-05 13:15:00|14118.8|14117.4|14106.3|14104.9|14123.8|14122.4|14104.3|14102.9|380
1651756800000|2022-05-05 13:20:00|14106.8|14105.4|14106.3|14104.9|14114.3|14112.9|14101.3|14099.9|489
1651757100000|2022-05-05 13:25:00|14106.8|14105.4|14106.3|14104.9|14112.8|14111.4|14098.8|14097.4|498
1651757400000|2022-05-05 13:30:00|14106.8|14105.4|14113.8|14112.4|14114.3|14112.9|14096.3|14094.9|663
1651757700000|2022-05-05 13:35:00|14113.3|14111.9|14101.8|14100.4|14120.3|14118.9|14090.8|14089.4|547
1651758000000|2022-05-05 13:40:00|14101.3|14099.9|14084.8|14083.4|14112.3|14110.9|14084.3|14082.9|748
1651758300000|2022-05-05 13:45:00|14085.8|14084.4|14091.3|14089.9|14099.3|14097.9|14079.3|14077.9|636
1651758600000|2022-05-05 13:50:00|14090.8|14089.4|14080.3|14078.9|14105.3|14103.9|14077.8|14076.4|539
1651758900000|2022-05-05 13:55:00|14080.8|14079.4|14067.8|14066.4|14082.8|14081.4|14051.8|14050.4|975
1651759200000|2022-05-05 14:00:00|14068.3|14066.9|14036.3|14034.9|14070.8|14069.4|14036.3|14034.9|709
1651759500000|2022-05-05 14:05:00|14036.8|14035.4|14029.3|14027.9|14049.8|14048.4|14017.3|14015.9|1069
1651759800000|2022-05-05 14:10:00|14030.1|14028.7|14047.1|14045.7|14047.1|14045.7|14012.6|14011.2|792
1651760100000|2022-05-05 14:15:00|14046.6|14045.2|14035.1|14033.7|14048.6|14047.2|14028.1|14026.7|623
1651760400000|2022-05-05 14:20:00|14034.6|14033.2|13991.6|13990.2|14035.1|14033.7|13987.6|13986.2|872
1651760700000|2022-05-05 14:25:00|13992.1|13990.7|13988.6|13987.2|14007.1|14005.7|13987.6|13986.2|625
1651761000000|2022-05-05 14:30:00|13989.1|13987.7|13983.1|13981.7|13997.6|13996.2|13977.6|13976.2|638
1651761300000|2022-05-05 14:35:00|13983.6|13982.2|13971.1|13969.7|13993.6|13992.2|13970.6|13969.2|826
1651761600000|2022-05-05 14:40:00|13970.6|13969.2|13987.1|13985.7|13989.1|13987.7|13962.1|13960.7|851
1651761900000|2022-05-05 14:45:00|13987.6|13986.2|13956.1|13954.7|13996.6|13995.2|13952.6|13951.2|1041
1651762200000|2022-05-05 14:50:00|13955.1|13953.7|13952.6|13951.2|13967.6|13966.2|13938.1|13936.7|979
1651762500000|2022-05-05 14:55:00|13952.1|13950.7|13966.1|13964.7|13970.6|13969.2|13948.1|13946.7|860
1651762800000|2022-05-05 15:00:00|13965.1|13963.7|13926.1|13924.7|13968.1|13966.7|13925.1|13923.7|941
1651763100000|2022-05-05 15:05:00|13925.1|13923.7|13902.1|13900.7|13933.1|13931.7|13885.1|13883.7|1311
1651763400000|2022-05-05 15:10:00|13902.6|13901.2|13895.1|13893.7|13903.6|13902.2|13885.1|13883.7|848
1651763700000|2022-05-05 15:15:00|13894.6|13893.2|13874.6|13873.2|13896.6|13895.2|13869.6|13868.2|834
1651764000000|2022-05-05 15:20:00|13875.1|13873.7|13860.1|13858.7|13884.6|13883.2|13858.6|13857.2|1319
1651764300000|2022-05-05 15:25:00|13860.6|13859.2|13889.1|13887.7|13890.1|13888.7|13856.6|13855.2|1414
1651764600000|2022-05-05 15:30:00|13889.8|13887|13900.8|13898|13914.3|13911.5|13870.8|13868|1971
1651764900000|2022-05-05 15:35:00|13901.8|13899|13911.8|13909|13925.3|13922.5|13894.3|13891.5|1006
1651765200000|2022-05-05 15:40:00|13911.3|13908.5|13915.3|13912.5|13923.8|13921|13907.8|13905|519
1651765500000|2022-05-05 15:45:00|13914.8|13912|13883.8|13881|13915.3|13912.5|13878.8|13876|879
1651765800000|2022-05-05 15:50:00|13884.3|13881.5|13823.8|13821|13886.8|13884|13822.3|13819.5|864
1651766100000|2022-05-05 15:55:00|13823.3|13820.5|13831.8|13829|13844.8|13842|13818.8|13816|488
1651766400000|2022-05-05 16:00:00|13830.8|13828|13828.8|13826|13834.3|13831.5|13796.3|13793.5|641
1651766700000|2022-05-05 16:05:00|13828.3|13825.5|13855.3|13852.5|13857.8|13855|13827.3|13824.5|509
1651767000000|2022-05-05 16:10:00|13854.8|13852|13861.8|13859|13877.3|13874.5|13844.8|13842|468
1651767300000|2022-05-05 16:15:00|13862.3|13859.5|13885.3|13882.5|13886.3|13883.5|13847.3|13844.5|400
1651767600000|2022-05-05 16:20:00|13885.8|13883|13862.8|13860|13894.8|13892|13857.8|13855|436
1651767900000|2022-05-05 16:25:00|13862.3|13859.5|13879.8|13877|13894.3|13891.5|13861.8|13859|318
1651768200000|2022-05-05 16:30:00|13879.3|13876.5|13874.3|13871.5|13896.3|13893.5|13871.3|13868.5|280
1651768500000|2022-05-05 16:35:00|13873.3|13870.5|13859.3|13856.5|13874.3|13871.5|13847.8|13845|357
1651768800000|2022-05-05 16:40:00|13858.8|13856|13862.8|13860|13869.8|13867|13848.3|13845.5|356
1651769100000|2022-05-05 16:45:00|13863.3|13860.5|13861.8|13859|13872.3|13869.5|13847.8|13845|237
1651769400000|2022-05-05 16:50:00|13862.3|13859.5|13892.8|13890|13893.8|13891|13859.8|13857|193
1651769700000|2022-05-05 16:55:00|13892.3|13889.5|13907.8|13905|13908.8|13906|13889.3|13886.5|357
1651770000000|2022-05-05 17:00:00|13907.3|13904.5|13917.8|13915|13929.8|13927|13903.3|13900.5|411
1651770300000|2022-05-05 17:05:00|13917.3|13914.5|13924.8|13922|13937.3|13934.5|13914.3|13911.5|211
1651770600000|2022-05-05 17:10:00|13924.3|13921.5|13904.8|13902|13925.3|13922.5|13900.8|13898|222
1651770900000|2022-05-05 17:15:00|13905.3|13902.5|13905.8|13903|13914.3|13911.5|13887.3|13884.5|188
1651771200000|2022-05-05 17:20:00|13906.3|13903.5|13904.8|13902|13916.3|13913.5|13895.8|13893|133
1651771500000|2022-05-05 17:25:00|13905.3|13902.5|13912.8|13910|13915.3|13912.5|13891.3|13888.5|138
1651771800000|2022-05-05 17:30:00|13912.3|13909.5|13898.3|13895.5|13912.3|13909.5|13884.3|13881.5|150
1651772100000|2022-05-05 17:35:00|13898.8|13896|13904.8|13902|13932.3|13929.5|13895.8|13893|178
1651772400000|2022-05-05 17:40:00|13905.3|13902.5|13904.8|13902|13925.8|13923|13897.8|13895|159
1651772700000|2022-05-05 17:45:00|13904.3|13901.5|13889.3|13886.5|13917.8|13915|13889.3|13886.5|93
1651773000000|2022-05-05 17:50:00|13889.8|13887|13879.8|13877|13891.8|13889|13870.8|13868|236
1651773300000|2022-05-05 17:55:00|13880.3|13877.5|13878.8|13876|13885.8|13883|13865.3|13862.5|140
1651773600000|2022-05-05 18:00:00|13878.3|13875.5|13870.8|13868|13881.3|13878.5|13860.8|13858|151
1651773900000|2022-05-05 18:05:00|13871.3|13868.5|13885.3|13882.5|13892.8|13890|13866.8|13864|124
1651774200000|2022-05-05 18:10:00|13884.8|13882|13878.8|13876|13892.3|13889.5|13866.3|13863.5|108
1651774500000|2022-05-05 18:15:00|13878.3|13875.5|13911.8|13909|13911.8|13909|13874.8|13872|123
1651774800000|2022-05-05 18:20:00|13912.3|13909.5|13870.8|13868|13914.8|13912|13864.8|13862|161
1651775100000|2022-05-05 18:25:00|13871.3|13868.5|13854.3|13851.5|13877.8|13875|13852.3|13849.5|193
1651775400000|2022-05-05 18:30:00|13852.8|13850|13848.8|13846|13863.8|13861|13843.3|13840.5|162
1651775700000|2022-05-05 18:35:00|13848.3|13845.5|13855.3|13852.5|13858.8|13856|13843.8|13841|202
1651776000000|2022-05-05 18:40:00|13854.8|13852|13861.3|13858.5|13867.8|13865|13846.3|13843.5|128
1651776300000|2022-05-05 18:45:00|13861.8|13859|13863.8|13861|13878.8|13876|13857.8|13855|153
1651776600000|2022-05-05 18:50:00|13864.3|13861.5|13866.8|13864|13895.3|13892.5|13863.8|13861|192
1651776900000|2022-05-05 18:55:00|13866.3|13863.5|13866.3|13863.5|13869.8|13867|13855.8|13853|106
1651777200000|2022-05-05 19:00:00|13866.8|13864|13842.8|13840|13872.8|13870|13838.8|13836|190
1651777500000|2022-05-05 19:05:00|13843.3|13840.5|13838.8|13836|13850.3|13847.5|13826.8|13824|236
1651777800000|2022-05-05 19:10:00|13839.3|13836.5|13813.8|13811|13842.3|13839.5|13813.8|13811|184
1651778100000|2022-05-05 19:15:00|13815.3|13812.5|13827.8|13825|13828.8|13826|13810.3|13807.5|256
1651778400000|2022-05-05 19:20:00|13827.3|13824.5|13812.8|13810|13828.3|13825.5|13806.8|13804|175
1651778700000|2022-05-05 19:25:00|13813.3|13810.5|13806.8|13804|13833.8|13831|13799.3|13796.5|344
1651779000000|2022-05-05 19:30:00|13807.3|13804.5|13821.8|13819|13829.8|13827|13795.8|13793|300
1651779300000|2022-05-05 19:35:00|13821.3|13818.5|13835.3|13832.5|13845.3|13842.5|13814.8|13812|389
1651779600000|2022-05-05 19:40:00|13835.8|13833|13836.3|13833.5|13852.3|13849.5|13832.8|13830|294
1651779900000|2022-05-05 19:45:00|13837.8|13835|13807.3|13804.5|13852.8|13850|13803.8|13801|447
1651780200000|2022-05-05 19:50:00|13810.8|13808|13839.8|13837|13879.3|13876.5|13810.8|13808|813
1651780500000|2022-05-05 19:55:00|13840.3|13837.5|13870.8|13868|13879.8|13877|13838.8|13836|618
1651780800000|2022-05-05 20:00:00|13872.9|13865.9|13885.3|13878.3|13890.7|13883.7|13859.8|13852.8|1057
1651781100000|2022-05-05 20:05:00|13884.9|13877.9|13883|13876|13890.7|13883.7|13864.6|13857.6|0
1651781400000|2022-05-05 20:10:00|13882.1|13875.1|13895.8|13888.8|13903.9|13896.9|13879.6|13872.6|0
1651781700000|2022-05-05 20:15:00|13895|13888|13886|13879|13897.2|13890.2|13884.3|13877.3|0
1651782000000|2022-05-05 20:20:00|13885.2|13878.2|13880.1|13873.1|13893.8|13886.8|13879.7|13872.7|0
1651782300000|2022-05-05 20:25:00|13879.2|13872.2|13883.1|13876.1|13885.1|13878.1|13875.4|13868.4|0
1651782600000|2022-05-05 20:30:00|13884|13877|13879.5|13872.5|13886.1|13879.1|13876|13869|0
1651782900000|2022-05-05 20:35:00|13876.5|13869.5|13887.2|13880.2|13887.2|13880.2|13876.1|13869.1|0
1651783200000|2022-05-05 20:40:00|13888.1|13881.1|13904|13897|13904.1|13897.1|13884.7|13877.7|0
1651783500000|2022-05-05 20:45:00|13904.8|13897.8|13899.2|13892.2|13913.6|13906.6|13899.2|13892.2|0
1651783800000|2022-05-05 20:50:00|13899.1|13892.1|13898.4|13891.4|13905.2|13898.2|13896.7|13889.7|0
1651784100000|2022-05-05 20:55:00|13898.8|13891.8|13891.5|13884.5|13902.5|13895.5|13882.5|13875.5|0
1651784400000|2022-05-05 21:00:00|13893.7|13886.7|13888.4|13881.4|13895.5|13888.5|13887.9|13880.9|0
1651784700000|2022-05-05 21:05:00|13888.3|13881.3|13887.2|13880.2|13888.6|13881.6|13886.3|13879.3|0
1651785000000|2022-05-05 21:10:00|13887.4|13880.4|13881.1|13874.1|13888.1|13881.1|13881.1|13874.1|0
1651785300000|2022-05-05 21:15:00|13882.7|13875.7|13882.3|13875.3|13883.2|13876.2|13881.8|13874.8|0
1651785600000|2022-05-05 21:20:00|13880.7|13873.7|13877.7|13870.7|13882|13875|13877.4|13870.4|0
1651785900000|2022-05-05 21:25:00|13877.8|13870.8|13875.9|13868.9|13877.9|13870.9|13875.8|13868.8|0
1651786200000|2022-05-05 21:30:00|13876|13869|13877.5|13870.5|13877.9|13870.9|13876|13869|0
1651786500000|2022-05-05 21:35:00|13876.9|13869.9|13881.7|13874.7|13881.8|13874.8|13876.1|13869.1|0
1651786800000|2022-05-05 21:40:00|13881.5|13874.5|13879.8|13872.8|13881.6|13874.6|13879|13872|0
1651787100000|2022-05-05 21:45:00|13879.9|13872.9|13881.6|13874.6|13881.7|13874.7|13879.8|13872.8|0
1651787400000|2022-05-05 21:50:00|13881.5|13874.5|13882|13875|13882|13875|13881.1|13874.1|0
1651787700000|2022-05-05 21:55:00|13881.8|13874.8|13881.1|13874.1|13881.8|13874.8|13880|13873|0
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13864.8|13857.8|13876.2|13869.2|13862.9|13855.9|0
1651788300000|2022-05-05 22:05:00|13864.3|13857.3|13860.9|13853.9|13869|13862|13860.1|13853.1|0
1651788600000|2022-05-05 22:10:00|13861.3|13854.3|13870.5|13863.5|13870.5|13863.5|13860.9|13853.9|0
1651788900000|2022-05-05 22:15:00|13869.7|13862.7|13847.5|13840.5|13869.7|13862.7|13847.5|13840.5|0
1651789200000|2022-05-05 22:20:00|13847.9|13840.9|13845.2|13838.2|13854|13847|13840.8|13833.8|0
1651789500000|2022-05-05 22:25:00|13844.4|13837.4|13846.7|13839.7|13849.4|13842.4|13840.1|13833.1|0
1651789800000|2022-05-05 22:30:00|13847.1|13840.1|13862.2|13855.2|13866.8|13859.8|13847.1|13840.1|0
1651790100000|2022-05-05 22:35:00|13863|13856|13867|13860|13869.7|13862.7|13862.2|13855.2|0
1651790400000|2022-05-05 22:40:00|13867.4|13860.4|13869.8|13862.8|13871.4|13864.4|13866.4|13859.4|0
1651790700000|2022-05-05 22:45:00|13870.6|13863.6|13870.3|13863.3|13875.7|13868.7|13868.5|13861.5|0
1651791000000|2022-05-05 22:50:00|13870.7|13863.7|13857.8|13850.8|13870.7|13863.7|13857|13850|0
1651791300000|2022-05-05 22:55:00|13858.2|13851.2|13867.4|13860.4|13869.5|13862.5|13858.2|13851.2|0
1651791600000|2022-05-05 23:00:00|13867|13860|13868.3|13861.3|13868.7|13861.7|13860.4|13853.4|0
1651791900000|2022-05-05 23:05:00|13868.7|13861.7|13867.2|13860.2|13870.4|13863.4|13865.3|13858.3|0
1651792200000|2022-05-05 23:10:00|13867.7|13860.7|13863.8|13856.8|13869.3|13862.3|13861.3|13854.3|0
1651792500000|2022-05-05 23:15:00|13864.6|13857.6|13857.9|13850.9|13865.5|13858.5|13857.9|13850.9|0
1651792800000|2022-05-05 23:20:00|13858.3|13851.3|13860.9|13853.9|13863.5|13856.5|13857.3|13850.3|0
1651793100000|2022-05-05 23:25:00|13861.8|13854.8|13868.5|13861.5|13868.5|13861.5|13858.4|13851.4|0
1651793400000|2022-05-05 23:30:00|13868.9|13861.9|13877.4|13870.4|13878.2|13871.2|13868.5|13861.5|0
1651793700000|2022-05-05 23:35:00|13878.2|13871.2|13874.9|13867.9|13878.2|13871.2|13870.7|13863.7|0
1651794000000|2022-05-05 23:40:00|13874.4|13867.4|13873.3|13866.3|13878.2|13871.2|13872.4|13865.4|0
1651794300000|2022-05-05 23:45:00|13873.7|13866.7|13869.1|13862.1|13875.8|13868.8|13864.9|13857.9|0
1651794600000|2022-05-05 23:50:00|13868.3|13861.3|13877.9|13870.9|13878.3|13871.3|13868.3|13861.3|0
1651794900000|2022-05-05 23:55:00|13878.3|13871.3|13879.2|13872.2|13882.5|13875.5|13875.9|13868.9|0
1651795200000|2022-05-06 00:00:00|13880.9|13873.9|13864.5|13857.5|13885|13878|13861.5|13854.5|0
1651795500000|2022-05-06 00:05:00|13863.7|13856.7|13848.7|13841.7|13863.7|13856.7|13838.9|13831.9|0
1651795800000|2022-05-06 00:10:00|13849.5|13842.5|13834.7|13827.7|13851.2|13844.2|13830.3|13823.3|0
1651796100000|2022-05-06 00:15:00|13834.2|13827.2|13856.9|13851.9|13860.4|13855.4|13828.4|13823.4|81
1651796400000|2022-05-06 00:20:00|13856.4|13851.4|13853.9|13848.9|13861.4|13856.4|13851.9|13846.9|8
1651796700000|2022-05-06 00:25:00|13853.4|13848.4|13858.9|13853.9|13860.4|13855.4|13853.4|13848.4|4
1651797000000|2022-05-06 00:30:00|13858.4|13853.4|13847.4|13842.4|13858.4|13853.4|13839.4|13834.4|28
1651797300000|2022-05-06 00:35:00|13847.9|13842.9|13845.9|13840.9|13853.9|13848.9|13842.4|13837.4|17
1651797600000|2022-05-06 00:40:00|13845.4|13840.4|13857.9|13852.9|13861.4|13856.4|13844.9|13839.9|14
1651797900000|2022-05-06 00:45:00|13857.4|13852.4|13852.4|13847.4|13863.4|13858.4|13848.9|13843.9|27
1651798200000|2022-05-06 00:50:00|13851.9|13846.9|13849.4|13844.4|13864.4|13859.4|13845.9|13840.9|21
1651798500000|2022-05-06 00:55:00|13848.9|13843.9|13840.4|13835.4|13850.4|13845.4|13833.4|13828.4|12
1651798800000|2022-05-06 01:00:00|13839.9|13834.9|13842.4|13837.4|13848.9|13843.9|13836.4|13831.4|11
1651799100000|2022-05-06 01:05:00|13841.9|13836.9|13846.4|13841.4|13849.9|13844.9|13837.4|13832.4|6
1651799400000|2022-05-06 01:10:00|13845.9|13840.9|13833.9|13828.9|13846.9|13841.9|13831.9|13826.9|22
1651799700000|2022-05-06 01:15:00|13833.4|13828.4|13825.9|13820.9|13834.4|13829.4|13822.9|13817.9|15
1651800000000|2022-05-06 01:20:00|13825.4|13820.4|13827.9|13822.9|13830.4|13825.4|13818.4|13813.4|23
1651800300000|2022-05-06 01:25:00|13828.9|13823.9|13846.4|13841.4|13847.9|13842.9|13827.9|13822.9|17
1651800600000|2022-05-06 01:30:00|13845.9|13840.9|13830.9|13825.9|13847.4|13842.4|13829.9|13824.9|3
1651800900000|2022-05-06 01:35:00|13831.4|13826.4|13840.4|13835.4|13847.9|13842.9|13829.4|13824.4|19
1651801200000|2022-05-06 01:40:00|13840.9|13835.9|13839.4|13834.4|13856.4|13851.4|13838.4|13833.4|31
1651801500000|2022-05-06 01:45:00|13838.9|13833.9|13837.4|13832.4|13847.9|13842.9|13834.4|13829.4|3
1651801800000|2022-05-06 01:50:00|13831.9|13826.9|13836.9|13831.9|13838.4|13833.4|13829.9|13824.9|8
1651802100000|2022-05-06 01:55:00|13836.4|13831.4|13838.4|13833.4|13840.9|13835.9|13833.9|13828.9|3
1651802400000|2022-05-06 02:00:00|13838.9|13833.9|13841.4|13836.4|13849.9|13844.9|13838.9|13833.9|6
1651802700000|2022-05-06 02:05:00|13840.9|13835.9|13827.9|13822.9|13841.4|13836.4|13827.9|13822.9|3
1651803000000|2022-05-06 02:10:00|13828.4|13823.4|13826.4|13821.4|13828.9|13823.9|13823.9|13818.9|2
1651803300000|2022-05-06 02:15:00|13825.4|13820.4|13836.9|13831.9|13843.4|13838.4|13824.4|13819.4|4
1651803600000|2022-05-06 02:20:00|13836.4|13831.4|13834.4|13829.4|13836.4|13831.4|13832.4|13827.4|2
1651803900000|2022-05-06 02:25:00|13835.4|13830.4|13851.4|13846.4|13855.9|13850.9|13830.4|13825.4|6
1651804200000|2022-05-06 02:30:00|13851.9|13846.9|13854.4|13849.4|13867.9|13862.9|13851.9|13846.9|29
1651804500000|2022-05-06 02:35:00|13854.9|13849.9|13847.9|13842.9|13856.4|13851.4|13847.4|13842.4|5
1651804800000|2022-05-06 02:40:00|13848.4|13843.4|13844.4|13839.4|13848.4|13843.4|13843.4|13838.4|0
1651805100000|2022-05-06 02:45:00|13843.9|13838.9|13850.9|13845.9|13851.4|13846.4|13840.9|13835.9|6
1651805400000|2022-05-06 02:50:00|13850.4|13845.4|13857.4|13852.4|13857.4|13852.4|13848.4|13843.4|9
1651805700000|2022-05-06 02:55:00|13856.9|13851.9|13856.9|13851.9|13861.9|13856.9|13852.9|13847.9|7
1651806000000|2022-05-06 03:00:00|13857.4|13852.4|13859.4|13854.4|13868.4|13863.4|13857.4|13852.4|15
1651806300000|2022-05-06 03:05:00|13858.9|13853.9|13852.9|13847.9|13858.9|13853.9|13849.4|13844.4|5
1651806600000|2022-05-06 03:10:00|13852.4|13847.4|13842.9|13837.9|13853.4|13848.4|13842.4|13837.4|11
1651806900000|2022-05-06 03:15:00|13841.9|13836.9|13843.4|13838.4|13846.9|13841.9|13841.9|13836.9|7
1651807200000|2022-05-06 03:20:00|13843.9|13838.9|13852.4|13847.4|13853.9|13848.9|13842.9|13837.9|19
1651807500000|2022-05-06 03:25:00|13851.9|13846.9|13843.9|13838.9|13851.9|13846.9|13841.9|13836.9|8
1651807800000|2022-05-06 03:30:00|13844.4|13839.4|13863.4|13858.4|13863.9|13858.9|13841.4|13836.4|19
1651808100000|2022-05-06 03:35:00|13862.9|13857.9|13870.4|13865.4|13871.4|13866.4|13858.4|13853.4|15
1651808400000|2022-05-06 03:40:00|13869.9|13864.9|13870.9|13865.9|13871.4|13866.4|13860.4|13855.4|4
1651808700000|2022-05-06 03:45:00|13871.4|13866.4|13872.4|13867.4|13873.9|13868.9|13866.9|13861.9|7
1651809000000|2022-05-06 03:50:00|13872.9|13867.9|13885.4|13880.4|13889.4|13884.4|13870.9|13865.9|25
1651809300000|2022-05-06 03:55:00|13885.9|13880.9|13890.9|13885.9|13890.9|13885.9|13882.9|13877.9|13
1651809600000|2022-05-06 04:00:00|13890.4|13885.4|13885.4|13880.4|13890.9|13885.9|13883.9|13878.9|14
1651809900000|2022-05-06 04:05:00|13885.9|13880.9|13884.4|13879.4|13890.9|13885.9|13884.4|13879.4|15
1651810200000|2022-05-06 04:10:00|13884.9|13879.9|13875.9|13870.9|13885.9|13880.9|13874.9|13869.9|13
1651810500000|2022-05-06 04:15:00|13876.4|13871.4|13861.4|13856.4|13876.9|13871.9|13860.9|13855.9|36
1651810800000|2022-05-06 04:20:00|13860.9|13855.9|13870.4|13865.4|13870.4|13865.4|13855.9|13850.9|31
1651811100000|2022-05-06 04:25:00|13870.9|13865.9|13872.9|13867.9|13876.4|13871.4|13867.9|13862.9|76
1651811400000|2022-05-06 04:30:00|13873.4|13868.4|13869.4|13864.4|13873.9|13868.9|13860.9|13855.9|38
1651811700000|2022-05-06 04:35:00|13868.9|13863.9|13868.4|13863.4|13870.9|13865.9|13864.4|13859.4|7
1651812000000|2022-05-06 04:40:00|13867.9|13862.9|13859.4|13854.4|13868.4|13863.4|13857.4|13852.4|21
1651812300000|2022-05-06 04:45:00|13858.9|13853.9|13851.9|13846.9|13859.9|13854.9|13849.9|13844.9|4
1651812600000|2022-05-06 04:50:00|13852.4|13847.4|13855.9|13850.9|13858.4|13853.4|13851.9|13846.9|1
1651812900000|2022-05-06 04:55:00|13855.4|13850.4|13863.4|13858.4|13864.9|13859.9|13855.4|13850.4|2
1651813200000|2022-05-06 05:00:00|13862.9|13857.9|13857.9|13852.9|13862.9|13857.9|13842.9|13837.9|25
1651813500000|2022-05-06 05:05:00|13858.4|13853.4|13848.4|13843.4|13864.4|13859.4|13847.4|13842.4|22
1651813800000|2022-05-06 05:10:00|13848.9|13843.9|13846.9|13841.9|13856.9|13851.9|13844.4|13839.4|14
1651814100000|2022-05-06 05:15:00|13847.4|13842.4|13854.9|13849.9|13857.9|13852.9|13840.9|13835.9|36
1651814400000|2022-05-06 05:20:00|13855.4|13850.4|13847.9|13842.9|13857.4|13852.4|13846.4|13841.4|29
1651814700000|2022-05-06 05:25:00|13848.4|13843.4|13853.9|13848.9|13857.4|13852.4|13841.9|13836.9|19
1651815000000|2022-05-06 05:30:00|13854.4|13849.4|13851.9|13846.9|13860.9|13855.9|13833.4|13828.4|211
1651815300000|2022-05-06 05:35:00|13854.4|13849.4|13867.4|13862.4|13867.9|13862.9|13846.4|13841.4|78
1651815600000|2022-05-06 05:40:00|13867.9|13862.9|13852.4|13847.4|13867.9|13862.9|13851.4|13846.4|15
1651815900000|2022-05-06 05:45:00|13852.9|13847.9|13839.9|13834.9|13854.9|13849.9|13837.4|13832.4|68
1651816200000|2022-05-06 05:50:00|13840.9|13835.9|13852.4|13847.4|13854.9|13849.9|13840.9|13835.9|63
1651816500000|2022-05-06 05:55:00|13852.9|13847.9|13854.9|13849.9|13855.4|13850.4|13836.9|13831.9|46
1651816800000|2022-05-06 06:00:00|13853.8|13851|13882.8|13880|13883.3|13880.5|13841.3|13838.5|267
1651817100000|2022-05-06 06:05:00|13882.3|13879.5|13892.3|13889.5|13894.8|13892|13875.3|13872.5|305
1651817400000|2022-05-06 06:10:00|13891.8|13889|13898.3|13895.5|13900.3|13897.5|13884.8|13882|161
1651817700000|2022-05-06 06:15:00|13899.3|13896.5|13880.8|13878|13899.3|13896.5|13875.3|13872.5|195
1651818000000|2022-05-06 06:20:00|13881.3|13878.5|13887.3|13884.5|13898.3|13895.5|13881.3|13878.5|105
1651818300000|2022-05-06 06:25:00|13886.8|13884|13863.3|13860.5|13889.8|13887|13860.8|13858|180
1651818600000|2022-05-06 06:30:00|13863.8|13861|13883.3|13880.5|13883.3|13880.5|13863.3|13860.5|150
1651818900000|2022-05-06 06:35:00|13883.8|13881|13893.3|13890.5|13902.8|13900|13873.3|13870.5|194
1651819200000|2022-05-06 06:40:00|13893.8|13891|13895.3|13892.5|13899.3|13896.5|13885.8|13883|118
1651819500000|2022-05-06 06:45:00|13896.3|13893.5|13870.8|13868|13899.8|13897|13870.8|13868|129
1651819800000|2022-05-06 06:50:00|13870.3|13867.5|13871.3|13868.5|13882.8|13880|13870.3|13867.5|146
1651820100000|2022-05-06 06:55:00|13870.8|13868|13851.3|13848.5|13881.8|13879|13848.3|13845.5|419
1651820400000|2022-05-06 07:00:00|13852.3|13849.5|13847.1|13845.7|13853.1|13851.7|13818.1|13816.7|1633
1651820700000|2022-05-06 07:05:00|13846.6|13845.2|13806.6|13805.2|13851.1|13849.7|13804.1|13802.7|897
1651821000000|2022-05-06 07:10:00|13804.6|13803.2|13833.1|13831.7|13836.6|13835.2|13787.6|13786.2|1301
1651821300000|2022-05-06 07:15:00|13832.6|13831.2|13846.1|13844.7|13853.6|13852.2|13818.6|13817.2|521
1651821600000|2022-05-06 07:20:00|13846.6|13845.2|13802.1|13800.7|13846.6|13845.2|13796.1|13794.7|688
1651821900000|2022-05-06 07:25:00|13802.6|13801.2|13806.1|13804.7|13825.1|13823.7|13793.6|13792.2|464
1651822200000|2022-05-06 07:30:00|13805.6|13804.2|13720.6|13719.2|13806.1|13804.7|13709.1|13707.7|2056
1651822500000|2022-05-06 07:35:00|13720.1|13718.7|13732.6|13731.2|13736.1|13734.7|13711.1|13709.7|816
1651822800000|2022-05-06 07:40:00|13733.2|13731.8|13748.7|13747.3|13752.7|13751.3|13724.7|13723.3|750
1651823100000|2022-05-06 07:45:00|13746.7|13745.3|13748.7|13747.3|13766.7|13765.3|13736.7|13735.3|603
1651823400000|2022-05-06 07:50:00|13749.2|13747.8|13777.2|13775.8|13789.7|13788.3|13728.2|13726.8|837
1651823700000|2022-05-06 07:55:00|13776.7|13775.3|13796.7|13795.3|13799.7|13798.3|13769.7|13768.3|591
1651824000000|2022-05-06 08:00:00|13797.7|13796.3|13805.2|13803.8|13806.2|13804.8|13751.7|13750.3|979
1651824300000|2022-05-06 08:05:00|13805.7|13804.3|13810.2|13808.8|13825.7|13824.3|13795.2|13793.8|717
1651824600000|2022-05-06 08:10:00|13810.7|13809.3|13787.2|13785.8|13825.7|13824.3|13778.7|13777.3|726
1651824900000|2022-05-06 08:15:00|13786.7|13785.3|13812.7|13811.3|13814.7|13813.3|13760.2|13758.8|588
1651825200000|2022-05-06 08:20:00|13813.7|13812.3|13799.7|13798.3|13819.2|13817.8|13793.7|13792.3|483
1651825500000|2022-05-06 08:25:00|13800.2|13798.8|13808.7|13807.3|13814.2|13812.8|13785.2|13783.8|653
1651825800000|2022-05-06 08:30:00|13809.2|13807.8|13807.7|13806.3|13833.7|13832.3|13803.7|13802.3|634
1651826100000|2022-05-06 08:35:00|13808.2|13806.8|13796.7|13795.3|13808.2|13806.8|13786.2|13784.8|399
1651826400000|2022-05-06 08:40:00|13796.2|13794.8|13770.7|13769.3|13798.2|13796.8|13767.7|13766.3|335
1651826700000|2022-05-06 08:45:00|13771.2|13769.8|13759.2|13757.8|13784.2|13782.8|13753.7|13752.3|369
1651827000000|2022-05-06 08:50:00|13759.7|13758.3|13747.2|13745.8|13772.2|13770.8|13745.2|13743.8|425
1651827300000|2022-05-06 08:55:00|13746.2|13744.8|13758.7|13757.3|13775.2|13773.8|13743.2|13741.8|345
1651827600000|2022-05-06 09:00:00|13758.2|13756.8|13764.7|13763.3|13769.7|13768.3|13746.7|13745.3|299
1651827900000|2022-05-06 09:05:00|13765.2|13763.8|13733.7|13732.3|13769.2|13767.8|13729.2|13727.8|431
1651828200000|2022-05-06 09:10:00|13733.2|13731.8|13734.2|13732.8|13749.2|13747.8|13729.2|13727.8|419
1651828500000|2022-05-06 09:15:00|13733.2|13731.8|13720.2|13718.8|13735.7|13734.3|13713.2|13711.8|293
1651828800000|2022-05-06 09:20:00|13720.7|13719.3|13712.7|13711.3|13733.2|13731.8|13697.7|13696.3|517
1651829100000|2022-05-06 09:25:00|13713.2|13711.8|13696.7|13695.3|13717.7|13716.3|13689.7|13688.3|411
1651829400000|2022-05-06 09:30:00|13697.2|13695.8|13729.7|13728.3|13732.2|13730.8|13692.2|13690.8|410
1651829700000|2022-05-06 09:35:00|13730.2|13728.8|13746.2|13744.8|13748.2|13746.8|13712.7|13711.3|462
1651830000000|2022-05-06 09:40:00|13746.7|13745.3|13743.7|13742.3|13749.7|13748.3|13736.7|13735.3|293
1651830300000|2022-05-06 09:45:00|13744.2|13742.8|13750.2|13748.8|13773.7|13772.3|13742.2|13740.8|481
1651830600000|2022-05-06 09:50:00|13750.7|13749.3|13770.7|13769.3|13771.2|13769.8|13749.7|13748.3|266
1651830900000|2022-05-06 09:55:00|13771.2|13769.8|13774.7|13773.3|13779.7|13778.3|13761.7|13760.3|354
1651831200000|2022-05-06 10:00:00|13775.2|13773.8|13755.7|13754.3|13775.2|13773.8|13751.2|13749.8|401
1651831500000|2022-05-06 10:05:00|13755.2|13753.8|13752.2|13750.8|13775.7|13774.3|13749.7|13748.3|248
1651831800000|2022-05-06 10:10:00|13751.7|13750.3|13747.7|13746.3|13771.7|13770.3|13740.2|13738.8|359
1651832100000|2022-05-06 10:15:00|13748.2|13746.8|13738.2|13736.8|13754.2|13752.8|13726.7|13725.3|320
1651832400000|2022-05-06 10:20:00|13737.7|13736.3|13753.7|13752.3|13759.7|13758.3|13731.2|13729.8|225
1651832700000|2022-05-06 10:25:00|13753.2|13751.8|13768.7|13767.3|13771.7|13770.3|13753.2|13751.8|166
1651833000000|2022-05-06 10:30:00|13768.2|13766.8|13758.7|13757.3|13789.7|13788.3|13758.2|13756.8|297
1651833300000|2022-05-06 10:35:00|13759.2|13757.8|13763.7|13762.3|13766.7|13765.3|13747.7|13746.3|284
1651833600000|2022-05-06 10:40:00|13764.2|13762.8|13754.7|13753.3|13764.7|13763.3|13748.2|13746.8|220
1651833900000|2022-05-06 10:45:00|13755.2|13753.8|13765.7|13764.3|13769.7|13768.3|13748.2|13746.8|138
1651834200000|2022-05-06 10:50:00|13766.2|13764.8|13751.7|13750.3|13772.7|13771.3|13750.7|13749.3|188
1651834500000|2022-05-06 10:55:00|13751.2|13749.8|13740.7|13739.3|13751.2|13749.8|13730.7|13729.3|322
1651834800000|2022-05-06 11:00:00|13741.7|13740.3|13720.2|13718.8|13742.2|13740.8|13715.7|13714.3|388
1651835100000|2022-05-06 11:05:00|13719.7|13718.3|13725.7|13724.3|13730.7|13729.3|13715.7|13714.3|271
1651835400000|2022-05-06 11:10:00|13725.2|13723.8|13706.7|13705.3|13727.7|13726.3|13700.7|13699.3|313
1651835700000|2022-05-06 11:15:00|13705.7|13704.3|13705.7|13704.3|13710.7|13709.3|13696.7|13695.3|295
1651836000000|2022-05-06 11:20:00|13706.2|13704.8|13710.7|13709.3|13725.2|13723.8|13704.7|13703.3|362
1651836300000|2022-05-06 11:25:00|13711.2|13709.8|13702.7|13701.3|13711.2|13709.8|13691.2|13689.8|341
1651836600000|2022-05-06 11:30:00|13701.7|13700.3|13699.2|13697.8|13704.7|13703.3|13681.7|13680.3|378
1651836900000|2022-05-06 11:35:00|13699.7|13698.3|13698.2|13696.8|13704.2|13702.8|13685.2|13683.8|413
1651837200000|2022-05-06 11:40:00|13698.4|13697|13706.9|13705.5|13708.9|13707.5|13693.9|13692.5|378
1651837500000|2022-05-06 11:45:00|13707.9|13706.5|13698.9|13697.5|13708.9|13707.5|13694.9|13693.5|250
1651837800000|2022-05-06 11:50:00|13699.4|13698|13706.9|13705.5|13710.4|13709|13695.9|13694.5|183
1651838100000|2022-05-06 11:55:00|13707.4|13706|13712.9|13711.5|13716.9|13715.5|13699.9|13698.5|217
1651838400000|2022-05-06 12:00:00|13712.4|13711|13728.9|13727.5|13730.4|13729|13707.4|13706|305
1651838700000|2022-05-06 12:05:00|13729.4|13728|13735.9|13734.5|13738.9|13737.5|13718.9|13717.5|233
1651839000000|2022-05-06 12:10:00|13735.4|13734|13740.4|13739|13746.9|13745.5|13732.9|13731.5|314
1651839300000|2022-05-06 12:15:00|13739.9|13738.5|13750.9|13749.5|13751.9|13750.5|13738.9|13737.5|205
1651839600000|2022-05-06 12:20:00|13751.4|13750|13749.9|13748.5|13754.4|13753|13744.9|13743.5|213
1651839900000|2022-05-06 12:25:00|13750.4|13749|13762.4|13761|13764.4|13763|13741.4|13740|284
1651840200000|2022-05-06 12:30:00|13762.9|13761.5|13776.4|13775|13816.4|13815|13760.9|13759.5|979
1651840500000|2022-05-06 12:35:00|13775.9|13774.5|13790.9|13789.5|13801.9|13800.5|13768.4|13767|489
1651840800000|2022-05-06 12:40:00|13791.4|13790|13771.9|13770.5|13801.4|13800|13769.4|13768|585
1651841100000|2022-05-06 12:45:00|13772.4|13771|13757.4|13756|13780.9|13779.5|13756.4|13755|497
1651841400000|2022-05-06 12:50:00|13756.9|13755.5|13745.4|13744|13762.4|13761|13735.4|13734|455
1651841700000|2022-05-06 12:55:00|13745.9|13744.5|13706.4|13705|13747.4|13746|13705.9|13704.5|639
1651842000000|2022-05-06 13:00:00|13706.9|13705.5|13701.9|13700.5|13721.9|13720.5|13699.9|13698.5|484
1651842300000|2022-05-06 13:05:00|13702.4|13701|13694.9|13693.5|13715.4|13714|13693.9|13692.5|329
1651842600000|2022-05-06 13:10:00|13694.4|13693|13717.9|13716.5|13724.9|13723.5|13689.9|13688.5|405
1651842900000|2022-05-06 13:15:00|13717.4|13716|13722.4|13721|13725.4|13724|13702.9|13701.5|253
1651843200000|2022-05-06 13:20:00|13721.9|13720.5|13713.9|13712.5|13730.4|13729|13705.4|13704|242
1651843500000|2022-05-06 13:25:00|13713.4|13712|13709.9|13708.5|13723.9|13722.5|13707.4|13706|208
1651843800000|2022-05-06 13:30:00|13709.4|13708|13671.4|13670|13724.9|13723.5|13668.9|13667.5|902
1651844100000|2022-05-06 13:35:00|13670.9|13669.5|13637.9|13636.5|13671.9|13670.5|13628.9|13627.5|1508
1651844400000|2022-05-06 13:40:00|13637.4|13636|13622.9|13621.5|13654.9|13653.5|13621.9|13620.5|1225
1651844700000|2022-05-06 13:45:00|13622.4|13621|13627.9|13626.5|13635.4|13634|13601.9|13600.5|1321
1651845000000|2022-05-06 13:50:00|13629.4|13628|13605.4|13604|13638.9|13637.5|13601.4|13600|1001
1651845300000|2022-05-06 13:55:00|13605.9|13604.5|13600.9|13599.5|13614.4|13613|13591.4|13590|801
1651845600000|2022-05-06 14:00:00|13600.4|13599|13619.9|13618.5|13622.9|13621.5|13592.4|13591|1277
1651845900000|2022-05-06 14:05:00|13620.4|13619|13611.9|13610.5|13653.9|13652.5|13610.4|13609|829
1651846200000|2022-05-06 14:10:00|13611.4|13610|13634.9|13633.5|13651.9|13650.5|13596.4|13595|848
1651846500000|2022-05-06 14:15:00|13636.9|13635.5|13686.4|13685|13707.4|13706|13633.9|13632.5|1085
1651846800000|2022-05-06 14:20:00|13686.9|13685.5|13674.9|13673.5|13687.4|13686|13655.4|13654|802
1651847100000|2022-05-06 14:25:00|13674.4|13673|13645.9|13644.5|13698.4|13697|13645.4|13644|703
1651847400000|2022-05-06 14:30:00|13645.4|13644|13626.4|13625|13673.4|13672|13626.4|13625|786
1651847700000|2022-05-06 14:35:00|13626.9|13625.5|13624.9|13623.5|13632.9|13631.5|13597.9|13596.5|697
1651848000000|2022-05-06 14:40:00|13624.4|13623|13639.9|13638.5|13656.9|13655.5|13615.9|13614.5|562
1651848300000|2022-05-06 14:45:00|13639.4|13638|13687.4|13686|13701.9|13700.5|13632.9|13631.5|873
1651848600000|2022-05-06 14:50:00|13686.9|13685.5|13702.4|13701|13703.4|13702|13669.4|13668|577
1651848900000|2022-05-06 14:55:00|13702.9|13701.5|13718.9|13717.5|13738.4|13737|13691.9|13690.5|984
1651849200000|2022-05-06 15:00:00|13719.9|13718.5|13685.9|13684.5|13725.4|13724|13684.9|13683.5|704
1651849500000|2022-05-06 15:05:00|13686.9|13685.5|13696.9|13695.5|13707.9|13706.5|13680.4|13679|634
1651849800000|2022-05-06 15:10:00|13696.4|13695|13707.9|13706.5|13709.4|13708|13669.9|13668.5|612
1651850100000|2022-05-06 15:15:00|13708.9|13707.5|13710.9|13709.5|13727.9|13726.5|13702.4|13701|619
1651850400000|2022-05-06 15:20:00|13711.4|13710|13743.4|13742|13746.4|13745|13696.4|13695|931
1651850700000|2022-05-06 15:25:00|13742.9|13741.5|13714.4|13713|13742.9|13741.5|13710.4|13709|1230
1651851000000|2022-05-06 15:30:00|13715.1|13712.3|13668.6|13665.8|13725.6|13722.8|13652.6|13649.8|2936
1651851300000|2022-05-06 15:35:00|13670.6|13667.8|13637.6|13634.8|13672.6|13669.8|13635.6|13632.8|1399
1651851600000|2022-05-06 15:40:00|13638.1|13635.3|13636.6|13633.8|13655.1|13652.3|13633.6|13630.8|472
1651851900000|2022-05-06 15:45:00|13637.1|13634.3|13632.1|13629.3|13640.1|13637.3|13622.1|13619.3|459
1651852200000|2022-05-06 15:50:00|13631.6|13628.8|13623.1|13620.3|13655.6|13652.8|13619.6|13616.8|328
1651852500000|2022-05-06 15:55:00|13623.6|13620.8|13616.6|13613.8|13635.6|13632.8|13608.1|13605.3|696
1651852800000|2022-05-06 16:00:00|13616.1|13613.3|13655.6|13652.8|13656.1|13653.3|13606.6|13603.8|314
1651853100000|2022-05-06 16:05:00|13656.1|13653.3|13657.6|13654.8|13688.1|13685.3|13652.6|13649.8|323
1651853400000|2022-05-06 16:10:00|13658.1|13655.3|13624.1|13621.3|13660.6|13657.8|13616.6|13613.8|284
1651853700000|2022-05-06 16:15:00|13623.6|13620.8|13625.1|13622.3|13650.6|13647.8|13614.1|13611.3|228
1651854000000|2022-05-06 16:20:00|13625.6|13622.8|13663.6|13660.8|13676.6|13673.8|13622.1|13619.3|252
1651854300000|2022-05-06 16:25:00|13664.6|13661.8|13673.1|13670.3|13679.6|13676.8|13656.1|13653.3|145
1651854600000|2022-05-06 16:30:00|13672.6|13669.8|13690.6|13687.8|13695.6|13692.8|13657.6|13654.8|261
1651854900000|2022-05-06 16:35:00|13691.1|13688.3|13680.1|13677.3|13703.1|13700.3|13658.6|13655.8|311
1651855200000|2022-05-06 16:40:00|13680.6|13677.8|13684.1|13681.3|13694.1|13691.3|13667.6|13664.8|181
1651855500000|2022-05-06 16:45:00|13683.6|13680.8|13683.1|13680.3|13698.6|13695.8|13682.1|13679.3|87
1651855800000|2022-05-06 16:50:00|13682.6|13679.8|13696.6|13693.8|13705.1|13702.3|13662.6|13659.8|168
1651856100000|2022-05-06 16:55:00|13696.1|13693.3|13721.1|13718.3|13727.1|13724.3|13692.1|13689.3|317
1651856400000|2022-05-06 17:00:00|13721.6|13718.8|13736.6|13733.8|13740.1|13737.3|13714.6|13711.8|266
1651856700000|2022-05-06 17:05:00|13737.1|13734.3|13713.1|13710.3|13737.1|13734.3|13704.6|13701.8|317
1651857000000|2022-05-06 17:10:00|13712.6|13709.8|13704.1|13701.3|13720.6|13717.8|13701.1|13698.3|108
1651857300000|2022-05-06 17:15:00|13704.6|13701.8|13676.6|13673.8|13711.6|13708.8|13673.6|13670.8|214
1651857600000|2022-05-06 17:20:00|13676.1|13673.3|13687.6|13684.8|13708.1|13705.3|13669.6|13666.8|145
1651857900000|2022-05-06 17:25:00|13687.1|13684.3|13698.6|13695.8|13708.6|13705.8|13680.6|13677.8|89
1651858200000|2022-05-06 17:30:00|13699.1|13696.3|13711.6|13708.8|13713.1|13710.3|13694.6|13691.8|122
1651858500000|2022-05-06 17:35:00|13711.1|13708.3|13684.6|13681.8|13724.1|13721.3|13674.1|13671.3|183
1651858800000|2022-05-06 17:40:00|13685.1|13682.3|13694.1|13691.3|13705.6|13702.8|13673.1|13670.3|167
1651859100000|2022-05-06 17:45:00|13693.6|13690.8|13690.1|13687.3|13706.6|13703.8|13675.1|13672.3|114
1651859400000|2022-05-06 17:50:00|13689.6|13686.8|13661.6|13658.8|13693.6|13690.8|13654.6|13651.8|119
1651859700000|2022-05-06 17:55:00|13661.1|13658.3|13661.6|13658.8|13666.6|13663.8|13653.1|13650.3|100
1651860000000|2022-05-06 18:00:00|13661.1|13658.3|13655.6|13652.8|13673.1|13670.3|13652.6|13649.8|148
1651860300000|2022-05-06 18:05:00|13655.1|13652.3|13621.1|13618.3|13655.1|13652.3|13615.6|13612.8|345
1651860600000|2022-05-06 18:10:00|13621.6|13618.8|13638.6|13635.8|13648.6|13645.8|13619.6|13616.8|252
1651860900000|2022-05-06 18:15:00|13639.1|13636.3|13635.1|13632.3|13654.1|13651.3|13633.6|13630.8|143
1651861200000|2022-05-06 18:20:00|13634.6|13631.8|13632.6|13629.8|13649.6|13646.8|13624.6|13621.8|126
1651861500000|2022-05-06 18:25:00|13632.1|13629.3|13626.6|13623.8|13635.6|13632.8|13617.6|13614.8|104
1651861800000|2022-05-06 18:30:00|13626.1|13623.3|13621.1|13618.3|13636.6|13633.8|13610.6|13607.8|138
1651862100000|2022-05-06 18:35:00|13620.6|13617.8|13621.6|13618.8|13628.6|13625.8|13611.6|13608.8|129
1651862400000|2022-05-06 18:40:00|13621.1|13618.3|13616.1|13613.3|13637.6|13634.8|13615.1|13612.3|158
1651862700000|2022-05-06 18:45:00|13615.6|13612.8|13643.6|13640.8|13648.1|13645.3|13614.1|13611.3|126
1651863000000|2022-05-06 18:50:00|13643.1|13640.3|13660.6|13657.8|13665.1|13662.3|13640.1|13637.3|195
1651863300000|2022-05-06 18:55:00|13660.1|13657.3|13635.6|13632.8|13669.1|13666.3|13633.6|13630.8|158
1651863600000|2022-05-06 19:00:00|13635.1|13632.3|13643.6|13640.8|13647.6|13644.8|13625.6|13622.8|156
1651863900000|2022-05-06 19:05:00|13643.1|13640.3|13627.6|13624.8|13649.1|13646.3|13615.6|13612.8|160
1651864200000|2022-05-06 19:10:00|13627.1|13624.3|13629.6|13626.8|13647.1|13644.3|13626.6|13623.8|233
1651864500000|2022-05-06 19:15:00|13630.1|13627.3|13645.1|13642.3|13645.6|13642.8|13620.1|13617.3|166
1651864800000|2022-05-06 19:20:00|13645.6|13642.8|13623.1|13620.3|13646.6|13643.8|13619.6|13616.8|122
1651865100000|2022-05-06 19:25:00|13623.6|13620.8|13643.6|13640.8|13647.6|13644.8|13615.6|13612.8|235
1651865400000|2022-05-06 19:30:00|13642.6|13639.8|13654.6|13651.8|13664.6|13661.8|13638.6|13635.8|239
1651865700000|2022-05-06 19:35:00|13655.1|13652.3|13695.6|13692.8|13699.6|13696.8|13653.6|13650.8|418
1651866000000|2022-05-06 19:40:00|13696.1|13693.3|13673.6|13670.8|13701.6|13698.8|13672.6|13669.8|295
1651866300000|2022-05-06 19:45:00|13674.1|13671.3|13691.1|13688.3|13707.6|13704.8|13663.6|13660.8|362
1651866600000|2022-05-06 19:50:00|13690.6|13687.8|13677.1|13674.3|13712.1|13709.3|13671.1|13668.3|356
1651866900000|2022-05-06 19:55:00|13676.6|13673.8|13680.1|13677.3|13692.1|13689.3|13664.6|13661.8|378
1651867200000|2022-05-06 20:00:00|13680.4|13673.4|13646.9|13639.9|13680.4|13673.4|13646.1|13639.1|1255
1651867500000|2022-05-06 20:05:00|13645.2|13638.2|13659.2|13652.2|13665.1|13658.1|13645.1|13638.1|0
1651867800000|2022-05-06 20:10:00|13659.1|13652.1|13641.8|13634.8|13660.7|13653.7|13639.3|13632.3|0
1651868100000|2022-05-06 20:15:00|13641|13634|13654.4|13647.4|13655.2|13648.2|13635.6|13628.6|0
1651868400000|2022-05-06 20:20:00|13654.1|13647.1|13643.6|13636.6|13657.1|13650.1|13643.6|13636.6|0
1651868700000|2022-05-06 20:25:00|13644|13637|13651.7|13644.7|13654|13647|13643.6|13636.6|0
1651869000000|2022-05-06 20:30:00|13650|13643|13650.3|13643.3|13652.6|13645.6|13647.1|13640.1|0
1651869300000|2022-05-06 20:35:00|13650.7|13643.7|13656.1|13649.1|13657.8|13650.8|13649.8|13642.8|0
1651869600000|2022-05-06 20:40:00|13655.3|13648.3|13652.2|13645.2|13658.6|13651.6|13650.7|13643.7|0
1651869900000|2022-05-06 20:45:00|13653.5|13646.5|13667.4|13660.4|13669.1|13662.1|13651|13644|0
1651870200000|2022-05-06 20:50:00|13668.2|13661.2|13672.3|13665.3|13672.3|13665.3|13659.8|13652.8|0
1651870500000|2022-05-06 20:55:00|13671.8|13664.8|13660.1|13653.1|13672.3|13665.3|13658.9|13651.9|0
1652047200000|2022-05-08 22:00:00|13590|13583|13590.5|13583.5|13600.8|13593.8|13567.1|13560.1|0
1652047500000|2022-05-08 22:05:00|13590.6|13583.6|13594.7|13587.7|13597.5|13590.5|13571.9|13564.9|0
1652047800000|2022-05-08 22:10:00|13595.9|13588.9|13587.7|13580.7|13601.1|13594.1|13584.7|13577.7|0
1652048100000|2022-05-08 22:15:00|13587.3|13580.3|13600.8|13593.8|13615.1|13608.1|13587.3|13580.3|0
1652048400000|2022-05-08 22:20:00|13600|13593|13606.5|13599.5|13609.6|13602.6|13592.1|13585.1|0
1652048700000|2022-05-08 22:25:00|13605.6|13598.6|13604.4|13597.4|13611.4|13604.4|13603.1|13596.1|0
1652049000000|2022-05-08 22:30:00|13605.2|13598.2|13611.5|13604.5|13614.5|13607.5|13597.1|13590.1|0
1652049300000|2022-05-08 22:35:00|13610.3|13603.3|13619.6|13612.6|13620.9|13613.9|13610.3|13603.3|0
1652049600000|2022-05-08 22:40:00|13620|13613|13609.3|13602.3|13621.4|13614.4|13606.4|13599.4|0
1652049900000|2022-05-08 22:45:00|13609.7|13602.7|13613.3|13606.3|13617.5|13610.5|13606|13599|0
1652050200000|2022-05-08 22:50:00|13613.7|13606.7|13619|13612|13625.6|13618.6|13613.7|13606.7|0
1652050500000|2022-05-08 22:55:00|13619.8|13612.8|13612.7|13605.7|13621.9|13614.9|13611.1|13604.1|0
1652050800000|2022-05-08 23:00:00|13612.3|13605.3|13604.7|13597.7|13617.7|13610.7|13600.8|13593.8|0
1652051100000|2022-05-08 23:05:00|13605.1|13598.1|13602.4|13595.4|13607.6|13600.6|13589.2|13582.2|0
1652051400000|2022-05-08 23:10:00|13602|13595|13604.8|13597.8|13604.8|13597.8|13594.3|13587.3|0
1652051700000|2022-05-08 23:15:00|13604.4|13597.4|13608.3|13601.3|13610.8|13603.8|13598.2|13591.2|0
1652052000000|2022-05-08 23:20:00|13607.9|13600.9|13603.3|13596.3|13607.9|13600.9|13600.4|13593.4|0
1652052300000|2022-05-08 23:25:00|13602.8|13595.8|13582.5|13575.5|13604.6|13597.6|13581.6|13574.6|0
1652052600000|2022-05-08 23:30:00|13583.3|13576.3|13570.1|13563.1|13587.9|13580.9|13569.5|13562.5|0
1652052900000|2022-05-08 23:35:00|13569.3|13562.3|13574.3|13567.3|13578.5|13571.5|13569.3|13562.3|0
1652053200000|2022-05-08 23:40:00|13573.9|13566.9|13584.4|13577.4|13585.6|13578.6|13563.5|13556.5|0
1652053500000|2022-05-08 23:45:00|13584|13577|13566.7|13559.7|13591.9|13584.9|13565.9|13558.9|0
1652053800000|2022-05-08 23:50:00|13566.3|13559.3|13562.3|13555.3|13570.5|13563.5|13548.6|13541.6|0
1652054100000|2022-05-08 23:55:00|13561.9|13554.9|13566.1|13559.1|13570.7|13563.7|13553.6|13546.6|0
1652054400000|2022-05-09 00:00:00|13565.3|13558.3|13555.5|13548.5|13576.3|13569.3|13546.5|13539.5|0
1652054700000|2022-05-09 00:05:00|13556.3|13549.3|13556.3|13549.3|13558|13551|13552.1|13545.1|0
1652055000000|2022-05-09 00:10:00|13555.5|13548.5|13562.2|13555.2|13563.9|13556.9|13550.4|13543.4|0
1652055300000|2022-05-09 00:15:00|13563.9|13556.9|13542.2|13537.2|13565.5|13558.5|13532.2|13527.2|173
1652055600000|2022-05-09 00:20:00|13541.7|13536.7|13543.7|13538.7|13552.2|13547.2|13537.7|13532.7|26
1652055900000|2022-05-09 00:25:00|13544.2|13539.2|13529.2|13524.2|13547.7|13542.7|13529.2|13524.2|55
1652056200000|2022-05-09 00:30:00|13529.7|13524.7|13522.7|13517.7|13533.2|13528.2|13520.7|13515.7|52
1652056500000|2022-05-09 00:35:00|13523.2|13518.2|13518.7|13513.7|13526.7|13521.7|13517.2|13512.2|32
1652056800000|2022-05-09 00:40:00|13518.2|13513.2|13518.2|13513.2|13526.2|13521.2|13517.2|13512.2|19
1652057100000|2022-05-09 00:45:00|13519.7|13514.7|13512.7|13507.7|13523.2|13518.2|13510.7|13505.7|54
1652057400000|2022-05-09 00:50:00|13512.2|13507.2|13505.7|13500.7|13513.7|13508.7|13500.2|13495.2|92
1652057700000|2022-05-09 00:55:00|13506.2|13501.2|13504.7|13499.7|13508.2|13503.2|13499.7|13494.7|19
1652058000000|2022-05-09 01:00:00|13505.2|13500.2|13489.7|13484.7|13508.7|13503.7|13482.2|13477.2|29
1652058300000|2022-05-09 01:05:00|13490.2|13485.2|13496.7|13491.7|13508.2|13503.2|13490.2|13485.2|14
1652058600000|2022-05-09 01:10:00|13497.2|13492.2|13493.7|13488.7|13506.7|13501.7|13483.7|13478.7|37
1652058900000|2022-05-09 01:15:00|13494.2|13489.2|13517.7|13512.7|13522.2|13517.2|13494.2|13489.2|34
1652059200000|2022-05-09 01:20:00|13518.2|13513.2|13522.7|13517.7|13524.7|13519.7|13516.7|13511.7|28
1652059500000|2022-05-09 01:25:00|13520.2|13515.2|13514.7|13509.7|13526.2|13521.2|13511.2|13506.2|36
1652059800000|2022-05-09 01:30:00|13515.2|13510.2|13533.7|13528.7|13535.2|13530.2|13509.2|13504.2|15
1652060100000|2022-05-09 01:35:00|13533.2|13528.2|13516.7|13511.7|13533.2|13528.2|13513.2|13508.2|10
1652060400000|2022-05-09 01:40:00|13517.2|13512.2|13530.2|13525.2|13531.7|13526.7|13517.2|13512.2|52
1652060700000|2022-05-09 01:45:00|13529.7|13524.7|13526.2|13521.2|13540.2|13535.2|13522.2|13517.2|36
1652061000000|2022-05-09 01:50:00|13525.7|13520.7|13531.7|13526.7|13542.7|13537.7|13525.7|13520.7|43
1652061300000|2022-05-09 01:55:00|13532.2|13527.2|13525.2|13520.2|13535.2|13530.2|13523.7|13518.7|5
1652061600000|2022-05-09 02:00:00|13525.7|13520.7|13514.7|13509.7|13528.2|13523.2|13514.2|13509.2|15
1652061900000|2022-05-09 02:05:00|13514.2|13509.2|13522.7|13517.7|13529.2|13524.2|13512.7|13507.7|12
1652062200000|2022-05-09 02:10:00|13522.2|13517.2|13521.7|13516.7|13523.2|13518.2|13514.2|13509.2|3
1652062500000|2022-05-09 02:15:00|13518.7|13513.7|13519.2|13514.2|13522.2|13517.2|13516.2|13511.2|9
1652062800000|2022-05-09 02:20:00|13518.7|13513.7|13511.7|13506.7|13519.2|13514.2|13508.2|13503.2|16
1652063100000|2022-05-09 02:25:00|13511.2|13506.2|13514.2|13509.2|13517.2|13512.2|13507.2|13502.2|5
1652063400000|2022-05-09 02:30:00|13513.7|13508.7|13512.7|13507.7|13515.2|13510.2|13508.7|13503.7|15
1652063700000|2022-05-09 02:35:00|13512.2|13507.2|13511.2|13506.2|13512.2|13507.2|13503.7|13498.7|10
1652064000000|2022-05-09 02:40:00|13510.7|13505.7|13514.2|13509.2|13517.2|13512.2|13509.2|13504.2|5
1652064300000|2022-05-09 02:45:00|13513.7|13508.7|13514.2|13509.2|13518.7|13513.7|13509.7|13504.7|21
1652064600000|2022-05-09 02:50:00|13514.7|13509.7|13519.2|13514.2|13520.7|13515.7|13514.7|13509.7|8
1652064900000|2022-05-09 02:55:00|13519.7|13514.7|13535.7|13530.7|13537.2|13532.2|13519.7|13514.7|19
1652065200000|2022-05-09 03:00:00|13536.2|13531.2|13537.7|13532.7|13537.7|13532.7|13531.2|13526.2|5
1652065500000|2022-05-09 03:05:00|13537.2|13532.2|13548.2|13543.2|13558.7|13553.7|13536.2|13531.2|41
1652065800000|2022-05-09 03:10:00|13547.7|13542.7|13542.2|13537.2|13552.2|13547.2|13541.2|13536.2|2
1652066100000|2022-05-09 03:15:00|13541.7|13536.7|13547.7|13542.7|13552.7|13547.7|13541.7|13536.7|4
1652066400000|2022-05-09 03:20:00|13548.2|13543.2|13553.2|13548.2|13554.2|13549.2|13547.7|13542.7|14
1652066700000|2022-05-09 03:25:00|13552.7|13547.7|13550.7|13545.7|13559.2|13554.2|13550.2|13545.2|12
1652067000000|2022-05-09 03:30:00|13551.2|13546.2|13550.7|13545.7|13560.7|13555.7|13547.7|13542.7|19
1652067300000|2022-05-09 03:35:00|13550.2|13545.2|13550.2|13545.2|13552.2|13547.2|13547.2|13542.2|10
1652067600000|2022-05-09 03:40:00|13550.7|13545.7|13547.2|13542.2|13557.2|13552.2|13544.2|13539.2|3
1652067900000|2022-05-09 03:45:00|13547.7|13542.7|13544.2|13539.2|13548.2|13543.2|13544.2|13539.2|1
1652068200000|2022-05-09 03:50:00|13544.7|13539.7|13549.2|13544.2|13555.7|13550.7|13544.2|13539.2|4
1652068500000|2022-05-09 03:55:00|13548.7|13543.7|13550.2|13545.2|13551.7|13546.7|13546.7|13541.7|0
1652068800000|2022-05-09 04:00:00|13550.7|13545.7|13542.7|13537.7|13550.7|13545.7|13542.7|13537.7|5
1652069100000|2022-05-09 04:05:00|13543.2|13538.2|13548.2|13543.2|13552.7|13547.7|13542.7|13537.7|3
1652069400000|2022-05-09 04:10:00|13547.7|13542.7|13544.7|13539.7|13547.7|13542.7|13542.2|13537.2|6
1652069700000|2022-05-09 04:15:00|13544.2|13539.2|13544.7|13539.7|13545.7|13540.7|13542.2|13537.2|0
1652070000000|2022-05-09 04:20:00|13544.2|13539.2|13539.7|13534.7|13547.7|13542.7|13538.7|13533.7|5
1652070300000|2022-05-09 04:25:00|13539.2|13534.2|13541.2|13536.2|13543.2|13538.2|13539.2|13534.2|5
1652070600000|2022-05-09 04:30:00|13540.7|13535.7|13539.7|13534.7|13541.2|13536.2|13536.7|13531.7|5
1652070900000|2022-05-09 04:35:00|13539.2|13534.2|13535.7|13530.7|13539.2|13534.2|13534.7|13529.7|1
1652071200000|2022-05-09 04:40:00|13535.2|13530.2|13539.2|13534.2|13540.7|13535.7|13535.2|13530.2|2
1652071500000|2022-05-09 04:45:00|13538.7|13533.7|13545.2|13540.2|13547.7|13542.7|13538.7|13533.7|6
1652071800000|2022-05-09 04:50:00|13544.7|13539.7|13545.7|13540.7|13545.7|13540.7|13541.2|13536.2|3
1652072100000|2022-05-09 04:55:00|13545.2|13540.2|13536.2|13531.2|13545.2|13540.2|13535.2|13530.2|9
1652072400000|2022-05-09 05:00:00|13538.2|13533.2|13529.2|13524.2|13538.2|13533.2|13528.7|13523.7|25
1652072700000|2022-05-09 05:05:00|13529.7|13524.7|13547.7|13542.7|13552.2|13547.2|13526.2|13521.2|27
1652073000000|2022-05-09 05:10:00|13546.7|13541.7|13536.2|13531.2|13547.2|13542.2|13527.7|13522.7|36
1652073300000|2022-05-09 05:15:00|13537.2|13532.2|13528.2|13523.2|13538.2|13533.2|13521.2|13516.2|54
1652073600000|2022-05-09 05:20:00|13528.7|13523.7|13531.2|13526.2|13534.2|13529.2|13526.7|13521.7|21
1652073900000|2022-05-09 05:25:00|13530.7|13525.7|13531.2|13526.2|13533.7|13528.7|13526.2|13521.2|50
1652074200000|2022-05-09 05:30:00|13530.7|13525.7|13527.7|13522.7|13539.7|13534.7|13525.2|13520.2|43
1652074500000|2022-05-09 05:35:00|13528.2|13523.2|13534.7|13529.7|13540.2|13535.2|13521.7|13516.7|25
1652074800000|2022-05-09 05:40:00|13534.2|13529.2|13521.7|13516.7|13534.2|13529.2|13516.7|13511.7|83
1652075100000|2022-05-09 05:45:00|13522.2|13517.2|13511.7|13506.7|13524.2|13519.2|13510.7|13505.7|51
1652075400000|2022-05-09 05:50:00|13512.2|13507.2|13530.2|13525.2|13530.7|13525.7|13512.2|13507.2|77
1652075700000|2022-05-09 05:55:00|13529.7|13524.7|13513.7|13508.7|13530.2|13525.2|13512.7|13507.7|91
1652076000000|2022-05-09 06:00:00|13514.2|13509.2|13553.1|13550.3|13558.6|13555.8|13512.6|13509.2|385
1652076300000|2022-05-09 06:05:00|13553.6|13550.8|13547.6|13544.8|13560.1|13557.3|13531.6|13528.8|273
1652076600000|2022-05-09 06:10:00|13548.1|13545.3|13565.1|13562.3|13574.1|13571.3|13545.6|13542.8|262
1652076900000|2022-05-09 06:15:00|13565.6|13562.8|13566.6|13563.8|13570.6|13567.8|13556.1|13553.3|107
1652077200000|2022-05-09 06:20:00|13566.1|13563.3|13564.1|13561.3|13574.6|13571.8|13561.1|13558.3|112
1652077500000|2022-05-09 06:25:00|13564.6|13561.8|13573.6|13570.8|13577.6|13574.8|13563.1|13560.3|160
1652077800000|2022-05-09 06:30:00|13574.1|13571.3|13578.1|13575.3|13584.1|13581.3|13569.6|13566.8|157
1652078100000|2022-05-09 06:35:00|13578.6|13575.8|13583.1|13580.3|13587.6|13584.8|13574.1|13571.3|104
1652078400000|2022-05-09 06:40:00|13582.6|13579.8|13584.1|13581.3|13585.1|13582.3|13573.1|13570.3|93
1652078700000|2022-05-09 06:45:00|13584.6|13581.8|13577.1|13574.3|13592.6|13589.8|13575.1|13572.3|101
1652079000000|2022-05-09 06:50:00|13577.6|13574.8|13599.6|13596.8|13604.1|13601.3|13577.6|13574.8|283
1652079300000|2022-05-09 06:55:00|13599.1|13596.3|13581.6|13578.8|13603.1|13600.3|13574.6|13571.8|442
1652079600000|2022-05-09 07:00:00|13581.1|13578.3|13617.4|13616|13629.9|13628.5|13580.4|13578.3|1684
1652079900000|2022-05-09 07:05:00|13617.9|13616.5|13659.9|13658.5|13662.9|13661.5|13614.4|13613|744
1652080200000|2022-05-09 07:10:00|13660.4|13659|13690.9|13689.5|13696.9|13695.5|13658.4|13657|1182
1652080500000|2022-05-09 07:15:00|13690.4|13689|13650.9|13649.5|13697.9|13696.5|13650.4|13649|791
1652080800000|2022-05-09 07:20:00|13651.4|13650|13620.9|13619.5|13659.4|13658|13612.9|13611.5|730
1652081100000|2022-05-09 07:25:00|13621.4|13620|13641.4|13640|13656.9|13655.5|13611.9|13610.5|788
1652081400000|2022-05-09 07:30:00|13641.9|13640.5|13672.9|13671.5|13673.9|13672.5|13617.9|13616.5|886
1652081700000|2022-05-09 07:35:00|13673.4|13672|13663.4|13662|13682.9|13681.5|13644.9|13643.5|578
1652082000000|2022-05-09 07:40:00|13662.9|13661.5|13633.4|13632|13663.9|13662.5|13629.9|13628.5|403
1652082300000|2022-05-09 07:45:00|13633.9|13632.5|13649.9|13648.5|13650.4|13649|13627.9|13626.5|293
1652082600000|2022-05-09 07:50:00|13649.4|13648|13621.7|13620.3|13652.9|13651.5|13613.9|13612.5|312
1652082900000|2022-05-09 07:55:00|13622.2|13620.8|13583.7|13582.3|13624.7|13623.3|13577.7|13576.3|637
1652083200000|2022-05-09 08:00:00|13584.2|13582.8|13567.2|13565.8|13586.7|13585.3|13550.2|13548.8|793
1652083500000|2022-05-09 08:05:00|13567.7|13566.3|13583.7|13582.3|13584.2|13582.8|13557.7|13556.3|455
1652083800000|2022-05-09 08:10:00|13583.2|13581.8|13555.7|13554.3|13585.7|13584.3|13551.7|13550.3|665
1652084100000|2022-05-09 08:15:00|13556.2|13554.8|13546.7|13545.3|13572.7|13571.3|13536.7|13535.3|468
1652084400000|2022-05-09 08:20:00|13545.2|13543.8|13538.7|13537.3|13558.7|13557.3|13535.2|13533.8|451
1652084700000|2022-05-09 08:25:00|13539.2|13537.8|13530.7|13529.3|13550.7|13549.3|13520.7|13519.3|679
1652085000000|2022-05-09 08:30:00|13530.2|13528.8|13502.7|13501.3|13538.7|13537.3|13499.7|13498.3|834
1652085300000|2022-05-09 08:35:00|13502.2|13500.8|13514.7|13513.3|13514.7|13513.3|13491.2|13489.8|721
1652085600000|2022-05-09 08:40:00|13514.2|13512.8|13535.7|13534.3|13545.2|13543.8|13513.2|13511.8|566
1652085900000|2022-05-09 08:45:00|13536.2|13534.8|13564.2|13562.8|13566.2|13564.8|13534.2|13532.8|535
1652086200000|2022-05-09 08:50:00|13564.7|13563.3|13573.2|13571.8|13580.7|13579.3|13559.7|13558.3|299
1652086500000|2022-05-09 08:55:00|13573.7|13572.3|13566.7|13565.3|13584.2|13582.8|13554.2|13552.8|412
1652086800000|2022-05-09 09:00:00|13566.2|13564.8|13554.7|13553.3|13568.2|13566.8|13548.7|13547.3|229
1652087100000|2022-05-09 09:05:00|13555.2|13553.8|13549.7|13548.3|13560.7|13559.3|13546.2|13544.8|314
1652087400000|2022-05-09 09:10:00|13550.2|13548.8|13599.7|13598.3|13599.7|13598.3|13549.7|13548.3|429
1652087700000|2022-05-09 09:15:00|13600.2|13598.8|13562.2|13560.8|13600.2|13598.8|13558.7|13557.3|635
1652088000000|2022-05-09 09:20:00|13561.7|13560.3|13552.7|13551.3|13576.7|13575.3|13544.2|13542.8|428
1652088300000|2022-05-09 09:25:00|13553.2|13551.8|13550.2|13548.8|13568.2|13566.8|13543.7|13542.3|209
1652088600000|2022-05-09 09:30:00|13550.7|13549.3|13537.7|13536.3|13556.7|13555.3|13536.2|13534.8|342
1652088900000|2022-05-09 09:35:00|13537.2|13535.8|13539.7|13538.3|13556.7|13555.3|13532.2|13530.8|442
1652089200000|2022-05-09 09:40:00|13540.2|13538.8|13541.7|13540.3|13548.2|13546.8|13519.2|13517.8|420
1652089500000|2022-05-09 09:45:00|13542.2|13540.8|13523.7|13522.3|13546.2|13544.8|13518.7|13517.3|211
1652089800000|2022-05-09 09:50:00|13524.2|13522.8|13528.7|13527.3|13543.2|13541.8|13520.7|13519.3|244
1652090100000|2022-05-09 09:55:00|13529.2|13527.8|13547.7|13546.3|13551.7|13550.3|13512.2|13510.8|508
1652090400000|2022-05-09 10:00:00|13548.2|13546.8|13551.7|13550.3|13553.7|13552.3|13542.7|13541.3|192
1652090700000|2022-05-09 10:05:00|13552.2|13550.8|13543.7|13542.3|13561.7|13560.3|13534.7|13533.3|326
1652091000000|2022-05-09 10:10:00|13543.2|13541.8|13536.7|13535.3|13546.7|13545.3|13532.2|13530.8|267
1652091300000|2022-05-09 10:15:00|13536.2|13534.8|13529.7|13528.3|13545.7|13544.3|13518.7|13517.3|336
1652091600000|2022-05-09 10:20:00|13529.2|13527.8|13513.7|13512.3|13535.7|13534.3|13509.2|13507.8|323
1652091900000|2022-05-09 10:25:00|13514.7|13513.3|13504.7|13503.3|13524.7|13523.3|13496.2|13494.8|616
1652092200000|2022-05-09 10:30:00|13504.2|13502.8|13468.2|13466.8|13507.7|13506.3|13462.7|13461.3|889
1652092500000|2022-05-09 10:35:00|13467.7|13466.3|13458.7|13457.3|13475.7|13474.3|13456.7|13455.3|352
1652092800000|2022-05-09 10:40:00|13458.2|13456.8|13436.7|13435.3|13462.7|13461.3|13435.2|13433.8|742
1652093100000|2022-05-09 10:45:00|13436.2|13434.8|13460.2|13458.8|13461.2|13459.8|13420.2|13418.8|932
1652093400000|2022-05-09 10:50:00|13460.7|13459.3|13447.2|13445.8|13467.2|13465.8|13429.7|13428.3|578
1652093700000|2022-05-09 10:55:00|13447.7|13446.3|13424.7|13423.3|13450.7|13449.3|13419.7|13418.3|404
1652094000000|2022-05-09 11:00:00|13423.7|13422.3|13446.7|13445.3|13453.2|13451.8|13423.2|13421.8|632
1652094300000|2022-05-09 11:05:00|13446.2|13444.8|13440.7|13439.3|13454.7|13453.3|13434.2|13432.8|325
1652094600000|2022-05-09 11:10:00|13441.2|13439.8|13436.7|13435.3|13444.7|13443.3|13427.7|13426.3|233
1652094900000|2022-05-09 11:15:00|13436.2|13434.8|13432.2|13430.8|13439.2|13437.8|13423.2|13421.8|464
1652095200000|2022-05-09 11:20:00|13431.7|13430.3|13438.2|13436.8|13442.7|13441.3|13409.7|13408.3|507
1652095500000|2022-05-09 11:25:00|13437.7|13436.3|13435.7|13434.3|13443.2|13441.8|13428.7|13427.3|256
1652095800000|2022-05-09 11:30:00|13436.2|13434.8|13441.7|13440.3|13443.7|13442.3|13429.7|13428.3|397
1652096100000|2022-05-09 11:35:00|13441.2|13439.8|13432.7|13431.3|13456.7|13455.3|13427.7|13426.3|519
1652096400000|2022-05-09 11:40:00|13432.2|13430.8|13429.9|13428.5|13447.9|13446.5|13419.4|13418|412
1652096700000|2022-05-09 11:45:00|13429.4|13428|13451.4|13450|13455.9|13454.5|13422.4|13421|319
1652097000000|2022-05-09 11:50:00|13450.9|13449.5|13471.9|13470.5|13476.4|13475|13447.9|13446.5|403
1652097300000|2022-05-09 11:55:00|13472.4|13471|13485.9|13484.5|13489.4|13488|13469.4|13468|634
1652097600000|2022-05-09 12:00:00|13485.4|13484|13488.4|13487|13488.9|13487.5|13470.4|13469|255
1652097900000|2022-05-09 12:05:00|13487.9|13486.5|13497.9|13496.5|13506.9|13505.5|13477.4|13476|661
1652098200000|2022-05-09 12:10:00|13497.4|13496|13482.9|13481.5|13498.9|13497.5|13480.4|13479|323
1652098500000|2022-05-09 12:15:00|13482.4|13481|13467.9|13466.5|13482.4|13481|13463.9|13462.5|285
1652098800000|2022-05-09 12:20:00|13468.4|13467|13459.9|13458.5|13473.4|13472|13458.4|13457|239
1652099100000|2022-05-09 12:25:00|13459.4|13458|13439.9|13438.5|13462.9|13461.5|13439.4|13438|372
1652099400000|2022-05-09 12:30:00|13441.9|13440.5|13442.9|13441.5|13448.9|13447.5|13419.9|13418.5|566
1652099700000|2022-05-09 12:35:00|13441.9|13440.5|13482.9|13481.5|13482.9|13481.5|13439.9|13438.5|362
1652100000000|2022-05-09 12:40:00|13483.4|13482|13493.9|13492.5|13506.9|13505.5|13481.4|13480|505
1652100300000|2022-05-09 12:45:00|13494.9|13493.5|13497.9|13496.5|13504.4|13503|13483.9|13482.5|315
1652100600000|2022-05-09 12:50:00|13498.4|13497|13509.9|13508.5|13518.4|13517|13496.4|13495|379
1652100900000|2022-05-09 12:55:00|13510.4|13509|13494.9|13493.5|13510.9|13509.5|13494.4|13493|297
1652101200000|2022-05-09 13:00:00|13495.4|13494|13491.9|13490.5|13499.4|13498|13482.9|13481.5|253
1652101500000|2022-05-09 13:05:00|13492.4|13491|13489.9|13488.5|13494.9|13493.5|13481.4|13480|129
1652101800000|2022-05-09 13:10:00|13490.4|13489|13508.4|13507|13508.9|13507.5|13483.4|13482|266
1652102100000|2022-05-09 13:15:00|13507.9|13506.5|13486.9|13485.5|13511.4|13510|13484.9|13483.5|322
1652102400000|2022-05-09 13:20:00|13487.4|13486|13502.9|13501.5|13509.9|13508.5|13476.9|13475.5|533
1652102700000|2022-05-09 13:25:00|13502.4|13501|13496.4|13495|13509.4|13508|13494.9|13493.5|324
1652103000000|2022-05-09 13:30:00|13495.9|13494.5|13508.4|13507|13509.9|13508.5|13477.9|13476.5|839
1652103300000|2022-05-09 13:35:00|13509.4|13508|13525.4|13524|13539.9|13538.5|13492.9|13491.5|768
1652103600000|2022-05-09 13:40:00|13525.9|13524.5|13527.9|13526.5|13538.9|13537.5|13504.4|13503|528
1652103900000|2022-05-09 13:45:00|13527.4|13526|13494.9|13493.5|13527.9|13526.5|13481.9|13480.5|495
1652104200000|2022-05-09 13:50:00|13495.4|13494|13537.9|13536.5|13541.9|13540.5|13482.4|13481|491
1652104500000|2022-05-09 13:55:00|13537.4|13536|13520.9|13519.5|13539.9|13538.5|13505.4|13504|348
1652104800000|2022-05-09 14:00:00|13521.4|13520|13519.4|13518|13534.9|13533.5|13496.4|13495|603
1652105100000|2022-05-09 14:05:00|13519.9|13518.5|13493.9|13492.5|13525.9|13524.5|13487.4|13486|447
1652105400000|2022-05-09 14:10:00|13493.4|13492|13526.9|13525.5|13539.4|13538|13492.9|13491.5|633
1652105700000|2022-05-09 14:15:00|13526.4|13525|13512.9|13511.5|13540.4|13539|13507.9|13506.5|541
1652106000000|2022-05-09 14:20:00|13512.4|13511|13502.9|13501.5|13526.9|13525.5|13501.9|13500.5|533
1652106300000|2022-05-09 14:25:00|13502.4|13501|13479.9|13478.5|13514.9|13513.5|13477.9|13476.5|668
1652106600000|2022-05-09 14:30:00|13479.4|13478|13476.9|13475.5|13479.9|13478.5|13454.4|13453|898
1652106900000|2022-05-09 14:35:00|13476.4|13475|13463.9|13462.5|13490.4|13489|13462.9|13461.5|516
1652107200000|2022-05-09 14:40:00|13463.4|13462|13490.4|13489|13494.4|13493|13462.9|13461.5|440
1652107500000|2022-05-09 14:45:00|13490.9|13489.5|13497.9|13496.5|13510.4|13509|13483.9|13482.5|432
1652107800000|2022-05-09 14:50:00|13498.4|13497|13470.9|13469.5|13509.9|13508.5|13470.4|13469|478
1652108100000|2022-05-09 14:55:00|13470.4|13469|13466.9|13465.5|13486.4|13485|13464.4|13463|455
1652108400000|2022-05-09 15:00:00|13466.4|13465|13457.4|13456|13472.9|13471.5|13444.9|13443.5|762
1652108700000|2022-05-09 15:05:00|13457.9|13456.5|13435.4|13434|13457.9|13456.5|13420.9|13419.5|766
1652109000000|2022-05-09 15:10:00|13434.9|13433.5|13438.9|13437.5|13460.4|13459|13433.9|13432.5|575
1652109300000|2022-05-09 15:15:00|13438.4|13437|13438.4|13437|13454.4|13453|13432.4|13431|493
1652109600000|2022-05-09 15:20:00|13437.9|13436.5|13407.4|13406|13441.4|13440|13405.9|13404.5|750
1652109900000|2022-05-09 15:25:00|13407.9|13406.5|13390.4|13389|13412.9|13411.5|13385.9|13384.5|1558
1652110200000|2022-05-09 15:30:00|13391.1|13388.3|13387.1|13384.3|13398.6|13395.8|13347.1|13344.3|2762
1652110500000|2022-05-09 15:35:00|13388.6|13385.8|13418.6|13415.8|13419.1|13416.3|13377.6|13374.8|1311
1652110800000|2022-05-09 15:40:00|13419.1|13416.3|13423.1|13420.3|13437.6|13434.8|13408.1|13405.3|509
1652111100000|2022-05-09 15:45:00|13422.6|13419.8|13427.1|13424.3|13434.1|13431.3|13413.1|13410.3|325
1652111400000|2022-05-09 15:50:00|13426.6|13423.8|13453.6|13450.8|13454.6|13451.8|13426.6|13423.8|378
1652111700000|2022-05-09 15:55:00|13454.1|13451.3|13445.1|13442.3|13458.6|13455.8|13437.6|13434.8|172
1652112000000|2022-05-09 16:00:00|13445.6|13442.8|13421.6|13418.8|13447.1|13444.3|13413.1|13410.3|205
1652112300000|2022-05-09 16:05:00|13421.1|13418.3|13461.6|13458.8|13474.6|13471.8|13419.1|13416.3|297
1652112600000|2022-05-09 16:10:00|13462.1|13459.3|13489.6|13486.8|13498.1|13495.3|13462.1|13459.3|337
1652112900000|2022-05-09 16:15:00|13489.1|13486.3|13498.6|13495.8|13516.1|13513.3|13487.6|13484.8|385
1652113200000|2022-05-09 16:20:00|13498.1|13495.3|13502.1|13499.3|13514.6|13511.8|13487.1|13484.3|303
1652113500000|2022-05-09 16:25:00|13501.6|13498.8|13486.1|13483.3|13509.1|13506.3|13477.6|13474.8|207
1652113800000|2022-05-09 16:30:00|13485.6|13482.8|13497.6|13494.8|13510.6|13507.8|13476.6|13473.8|324
1652114100000|2022-05-09 16:35:00|13497.1|13494.3|13464.2|13461.4|13498.6|13495.8|13463.2|13460.4|293
1652114400000|2022-05-09 16:40:00|13464.7|13461.9|13463.2|13460.4|13477.2|13474.4|13461.2|13458.4|114
1652114700000|2022-05-09 16:45:00|13462.7|13459.9|13462.2|13459.4|13465.7|13462.9|13452.7|13449.9|194
1652115000000|2022-05-09 16:50:00|13461.7|13458.9|13452.7|13449.9|13464.7|13461.9|13446.7|13443.9|144
1652115300000|2022-05-09 16:55:00|13452.2|13449.4|13450.7|13447.9|13464.2|13461.4|13450.7|13447.9|140
1652115600000|2022-05-09 17:00:00|13450.2|13447.4|13444.2|13441.4|13461.2|13458.4|13442.7|13439.9|123
1652115900000|2022-05-09 17:05:00|13443.7|13440.9|13444.7|13441.9|13451.2|13448.4|13439.2|13436.4|99
1652116200000|2022-05-09 17:10:00|13443.7|13440.9|13434.2|13431.4|13445.7|13442.9|13430.2|13427.4|162
1652116500000|2022-05-09 17:15:00|13433.7|13430.9|13449.7|13446.9|13455.2|13452.4|13430.2|13427.4|99
1652116800000|2022-05-09 17:20:00|13448.7|13445.9|13444.2|13441.4|13450.2|13447.4|13436.2|13433.4|77
1652117100000|2022-05-09 17:25:00|13444.7|13441.9|13465.7|13462.9|13472.2|13469.4|13443.7|13440.9|128
1652117400000|2022-05-09 17:30:00|13466.2|13463.4|13442.7|13439.9|13475.2|13472.4|13440.7|13437.9|178
1652117700000|2022-05-09 17:35:00|13442.2|13439.4|13437.2|13434.4|13443.7|13440.9|13428.7|13425.9|137
1652118000000|2022-05-09 17:40:00|13436.7|13433.9|13475.2|13472.4|13476.2|13473.4|13434.2|13431.4|188
1652118300000|2022-05-09 17:45:00|13475.7|13472.9|13460.2|13457.4|13483.7|13480.9|13456.7|13453.9|86
1652118600000|2022-05-09 17:50:00|13460.7|13457.9|13433.2|13430.4|13464.7|13461.9|13427.7|13424.9|143
1652118900000|2022-05-09 17:55:00|13433.7|13430.9|13457.2|13454.4|13460.2|13457.4|13429.2|13426.4|111
1652119200000|2022-05-09 18:00:00|13456.7|13453.9|13464.7|13461.9|13475.2|13472.4|13454.2|13451.4|120
1652119500000|2022-05-09 18:05:00|13464.2|13461.4|13456.7|13453.9|13471.2|13468.4|13448.7|13445.9|50
1652119800000|2022-05-09 18:10:00|13457.7|13454.9|13456.2|13453.4|13470.7|13467.9|13450.2|13447.4|102
1652120100000|2022-05-09 18:15:00|13455.7|13452.9|13475.2|13472.4|13482.2|13479.4|13455.7|13452.9|81
1652120400000|2022-05-09 18:20:00|13474.7|13471.9|13450.2|13447.4|13475.2|13472.4|13445.2|13442.4|84
1652120700000|2022-05-09 18:25:00|13449.7|13446.9|13444.2|13441.4|13455.7|13452.9|13434.2|13431.4|226
1652121000000|2022-05-09 18:30:00|13443.7|13440.9|13439.2|13436.4|13450.7|13447.9|13427.7|13424.9|250
1652121300000|2022-05-09 18:35:00|13439.7|13436.9|13438.7|13435.9|13457.2|13454.4|13434.2|13431.4|127
1652121600000|2022-05-09 18:40:00|13438.2|13435.4|13445.2|13442.4|13455.7|13452.9|13435.2|13432.4|108
1652121900000|2022-05-09 18:45:00|13447.2|13444.4|13448.2|13445.4|13468.7|13465.9|13443.7|13440.9|115
1652122200000|2022-05-09 18:50:00|13447.7|13444.9|13451.7|13448.9|13462.7|13459.9|13432.7|13429.9|138
1652122500000|2022-05-09 18:55:00|13451.2|13448.4|13465.7|13462.9|13477.2|13474.4|13451.2|13448.4|127
1652122800000|2022-05-09 19:00:00|13466.7|13463.9|13461.7|13458.9|13485.7|13482.9|13455.7|13452.9|214
1652123100000|2022-05-09 19:05:00|13461.2|13458.4|13458.2|13455.4|13483.2|13480.4|13453.2|13450.4|115
1652123400000|2022-05-09 19:10:00|13457.7|13454.9|13480.7|13477.9|13482.2|13479.4|13455.7|13452.9|134
1652123700000|2022-05-09 19:15:00|13480.2|13477.4|13461.7|13458.9|13484.7|13481.9|13451.2|13448.4|101
1652124000000|2022-05-09 19:20:00|13461.2|13458.4|13434.2|13431.4|13461.2|13458.4|13432.2|13429.4|200
1652124300000|2022-05-09 19:25:00|13433.7|13430.9|13426.2|13423.4|13442.7|13439.9|13417.2|13414.4|176
1652124600000|2022-05-09 19:30:00|13426.7|13423.9|13426.2|13423.4|13429.2|13426.4|13406.7|13403.9|290
1652124900000|2022-05-09 19:35:00|13426.7|13423.9|13428.2|13425.4|13435.2|13432.4|13415.7|13412.9|172
1652125200000|2022-05-09 19:40:00|13427.7|13424.9|13410.2|13407.4|13430.2|13427.4|13406.2|13403.4|164
1652125500000|2022-05-09 19:45:00|13410.7|13407.9|13382.2|13379.4|13417.7|13414.9|13376.7|13373.9|494
1652125800000|2022-05-09 19:50:00|13381.2|13378.4|13379.7|13376.9|13386.2|13383.4|13362.2|13359.4|626
1652126100000|2022-05-09 19:55:00|13379.2|13376.4|13394.2|13391.4|13414.2|13411.4|13379.2|13376.4|465
1652126400000|2022-05-09 20:00:00|13387.6|13380.6|13412.4|13405.4|13418.7|13411.7|13383.7|13376.7|21
1652126700000|2022-05-09 20:05:00|13412.8|13405.8|13416.4|13409.4|13432.3|13425.3|13403.1|13396.1|0
1652127000000|2022-05-09 20:10:00|13417.3|13410.3|13429.3|13422.3|13436.9|13429.9|13413.9|13406.9|0
1652127300000|2022-05-09 20:15:00|13428.4|13421.4|13414|13407|13430.5|13423.5|13412.6|13405.6|0
1652127600000|2022-05-09 20:20:00|13414.4|13407.4|13414|13407|13415.7|13408.7|13413.1|13406.1|0
1652127900000|2022-05-09 20:25:00|13414.8|13407.8|13407.3|13400.3|13417.9|13410.9|13401.8|13394.8|0
1652128200000|2022-05-09 20:30:00|13406.5|13399.5|13400.3|13393.3|13414|13407|13397.2|13390.2|0
1652128500000|2022-05-09 20:35:00|13399.8|13392.8|13398.8|13391.8|13403.9|13396.9|13395.5|13388.5|0
1652128800000|2022-05-09 20:40:00|13399.7|13392.7|13398.6|13391.6|13399.9|13392.9|13393.8|13386.8|0
1652129100000|2022-05-09 20:45:00|13399.1|13392.1|13401.4|13394.4|13405.3|13398.3|13396.8|13389.8|0
1652129400000|2022-05-09 20:50:00|13401|13394|13402|13395|13403.7|13396.7|13396.9|13389.9|0
1652129700000|2022-05-09 20:55:00|13402.8|13395.8|13400.3|13393.3|13403.3|13396.3|13397.1|13390.1|0
1652130000000|2022-05-09 21:00:00|13399.6|13392.6|13402.1|13395.1|13402.6|13395.6|13399|13392|0
1652130300000|2022-05-09 21:05:00|13402|13395|13402.1|13395.1|13402.7|13395.7|13401.5|13394.5|0
1652130600000|2022-05-09 21:10:00|13402.4|13395.4|13402.5|13395.5|13402.6|13395.6|13402.1|13395.1|0
1652130900000|2022-05-09 21:15:00|13402.1|13395.1|13401.6|13394.6|13402.8|13395.8|13400.8|13393.8|0
1652131200000|2022-05-09 21:20:00|13401.8|13394.8|13400.7|13393.7|13402.6|13395.6|13399.6|13392.6|0
1652131500000|2022-05-09 21:25:00|13401.7|13394.7|13398.5|13391.5|13401.7|13394.7|13398.4|13391.4|0
1652131800000|2022-05-09 21:30:00|13398.4|13391.4|13397.5|13390.5|13399.2|13392.2|13396.5|13389.5|0
1652132100000|2022-05-09 21:35:00|13397.1|13390.1|13397.2|13390.2|13397.2|13390.2|13396.4|13389.4|0
1652132400000|2022-05-09 21:40:00|13397|13390|13397.3|13390.3|13398.4|13391.4|13396.1|13389.1|0
1652132700000|2022-05-09 21:45:00|13397.2|13390.2|13397.6|13390.6|13398.3|13391.3|13397.2|13390.2|0
1652133000000|2022-05-09 21:50:00|13397.8|13390.8|13400.8|13393.8|13400.8|13393.8|13397.8|13390.8|0
1652133300000|2022-05-09 21:55:00|13400.9|13393.9|13408.8|13401.8|13410.5|13403.5|13400.9|13393.9|0
1652133600000|2022-05-09 22:00:00|13415.8|13408.8|13416.5|13409.5|13434.2|13427.2|13414.1|13407.1|0
1652133900000|2022-05-09 22:05:00|13417.3|13410.3|13416.4|13409.4|13423.5|13416.5|13416|13409|0
1652134200000|2022-05-09 22:10:00|13416.9|13409.9|13425.6|13418.6|13426.4|13419.4|13411.1|13404.1|0
1652134500000|2022-05-09 22:15:00|13427.3|13420.3|13430.2|13423.2|13432.7|13425.7|13424.7|13417.7|0
1652134800000|2022-05-09 22:20:00|13430.6|13423.6|13431.5|13424.5|13434.4|13427.4|13428.6|13421.6|0
1652135100000|2022-05-09 22:25:00|13432.3|13425.3|13432.4|13425.4|13434.1|13427.1|13431.1|13424.1|0
1652135400000|2022-05-09 22:30:00|13433.2|13426.2|13441.4|13434.4|13443.4|13436.4|13431.9|13424.9|0
1652135700000|2022-05-09 22:35:00|13442.3|13435.3|13442.2|13435.2|13444|13437|13441.3|13434.3|0
1652136000000|2022-05-09 22:40:00|13441.7|13434.7|13438|13431|13442.6|13435.6|13435.4|13428.4|0
1652136300000|2022-05-09 22:45:00|13438.4|13431.4|13443|13436|13443|13436|13434.7|13427.7|0
1652136600000|2022-05-09 22:50:00|13441.3|13434.3|13439.7|13432.7|13441.4|13434.4|13438|13431|0
1652136900000|2022-05-09 22:55:00|13439.3|13432.3|13438.8|13431.8|13440.6|13433.6|13434.6|13427.6|0
1652137200000|2022-05-09 23:00:00|13439.6|13432.6|13438|13431|13440.5|13433.5|13436.3|13429.3|0
1652137500000|2022-05-09 23:05:00|13438.4|13431.4|13435.9|13428.9|13440.5|13433.5|13435.9|13428.9|0
1652137800000|2022-05-09 23:10:00|13436.3|13429.3|13423.5|13416.5|13436.7|13429.7|13423.5|13416.5|0
1652138100000|2022-05-09 23:15:00|13424|13417|13424.8|13417.8|13425.6|13418.6|13416.4|13409.4|0
1652138400000|2022-05-09 23:20:00|13425.6|13418.6|13418.2|13411.2|13429|13422|13414.8|13407.8|0
1652138700000|2022-05-09 23:25:00|13419|13412|13416.4|13409.4|13419|13412|13408.5|13401.5|0
1652139000000|2022-05-09 23:30:00|13416.8|13409.8|13422.1|13415.1|13422.1|13415.1|13414.7|13407.7|0
1652139300000|2022-05-09 23:35:00|13422.5|13415.5|13422.8|13415.8|13424.6|13417.6|13416.3|13409.3|0
1652139600000|2022-05-09 23:40:00|13423.6|13416.6|13428.8|13421.8|13433.9|13426.9|13421.8|13414.8|0
1652139900000|2022-05-09 23:45:00|13429.6|13422.6|13422.2|13415.2|13435.6|13428.6|13422.2|13415.2|0
1652140200000|2022-05-09 23:50:00|13423.1|13416.1|13429.8|13422.8|13432.7|13425.7|13421.8|13414.8|0
1652140500000|2022-05-09 23:55:00|13428.9|13421.9|13436.7|13429.7|13440.8|13433.8|13428.9|13421.9|0
1652140800000|2022-05-10 00:00:00|13435.8|13428.8|13415.3|13408.3|13439.2|13432.2|13413.6|13406.6|0
1652141100000|2022-05-10 00:05:00|13415.7|13408.7|13406.9|13399.9|13417|13410|13406.4|13399.4|0
1652141400000|2022-05-10 00:10:00|13407.7|13400.7|13367.9|13360.9|13409.4|13402.4|13367.9|13360.9|0
1652141700000|2022-05-10 00:15:00|13366.3|13359.3|13288.3|13283.3|13367.1|13360.1|13286.3|13281.3|145
1652142000000|2022-05-10 00:20:00|13288.8|13283.8|13298.3|13293.3|13300.8|13295.8|13276.8|13271.8|45
1652142300000|2022-05-10 00:25:00|13294.8|13289.8|13295.8|13290.8|13304.3|13299.3|13287.8|13282.8|9
1652142600000|2022-05-10 00:30:00|13296.3|13291.3|13311.8|13306.8|13314.3|13309.3|13295.8|13290.8|20
1652142900000|2022-05-10 00:35:00|13312.3|13307.3|13308.8|13303.8|13320.8|13315.8|13308.3|13303.3|3
1652143200000|2022-05-10 00:40:00|13309.3|13304.3|13311.3|13306.3|13312.3|13307.3|13288.3|13283.3|9
1652143500000|2022-05-10 00:45:00|13312.3|13307.3|13291.3|13286.3|13318.8|13313.8|13290.3|13285.3|13
1652143800000|2022-05-10 00:50:00|13291.8|13286.8|13294.3|13289.3|13298.3|13293.3|13282.3|13277.3|32
1652144100000|2022-05-10 00:55:00|13293.8|13288.8|13299.3|13294.3|13303.3|13298.3|13291.3|13286.3|3
1652144400000|2022-05-10 01:00:00|13299.8|13294.8|13292.8|13287.8|13303.3|13298.3|13286.3|13281.3|13
1652144700000|2022-05-10 01:05:00|13292.3|13287.3|13335.8|13330.8|13335.8|13330.8|13292.3|13287.3|24
1652145000000|2022-05-10 01:10:00|13336.3|13331.3|13324.3|13319.3|13342.3|13337.3|13305.8|13300.8|43
1652145300000|2022-05-10 01:15:00|13324.8|13319.8|13315.3|13310.3|13339.3|13334.3|13313.8|13308.8|24
1652145600000|2022-05-10 01:20:00|13316.3|13311.3|13310.8|13305.8|13324.8|13319.8|13307.8|13302.8|3
1652145900000|2022-05-10 01:25:00|13312.3|13307.3|13311.3|13306.3|13320.8|13315.8|13303.3|13298.3|3
1652146200000|2022-05-10 01:30:00|13310.8|13305.8|13310.3|13305.3|13311.3|13306.3|13296.3|13291.3|2
1652146500000|2022-05-10 01:35:00|13309.8|13304.8|13309.3|13304.3|13311.3|13306.3|13290.3|13285.3|16
1652146800000|2022-05-10 01:40:00|13306.3|13301.3|13309.8|13304.8|13322.3|13317.3|13303.3|13298.3|46
1652147100000|2022-05-10 01:45:00|13311.3|13306.3|13313.3|13308.3|13314.8|13309.8|13297.3|13292.3|12
1652147400000|2022-05-10 01:50:00|13313.8|13308.8|13356.8|13351.8|13356.8|13351.8|13313.8|13308.8|32
1652147700000|2022-05-10 01:55:00|13357.3|13352.3|13365.8|13360.8|13372.3|13367.3|13354.8|13349.8|28
1652148000000|2022-05-10 02:00:00|13366.3|13361.3|13369.3|13364.3|13374.3|13369.3|13362.3|13357.3|8
1652148300000|2022-05-10 02:05:00|13369.8|13364.8|13378.3|13373.3|13378.8|13373.8|13359.3|13354.3|8
1652148600000|2022-05-10 02:10:00|13380.3|13375.3|13390.8|13385.8|13395.8|13390.8|13378.8|13373.8|23
1652148900000|2022-05-10 02:15:00|13388.8|13383.8|13385.3|13380.3|13389.3|13384.3|13374.8|13369.8|20
1652149200000|2022-05-10 02:20:00|13386.3|13381.3|13391.8|13386.8|13401.8|13396.8|13385.3|13380.3|41
1652149500000|2022-05-10 02:25:00|13392.8|13387.8|13431.3|13426.3|13431.8|13426.8|13391.8|13386.8|40
1652149800000|2022-05-10 02:30:00|13431.8|13426.8|13412.3|13407.3|13431.8|13426.8|13411.3|13406.3|22
1652150100000|2022-05-10 02:35:00|13413.3|13408.3|13424.3|13419.3|13425.3|13420.3|13407.3|13402.3|7
1652150400000|2022-05-10 02:40:00|13424.8|13419.8|13408.8|13403.8|13424.8|13419.8|13408.3|13403.3|9
1652150700000|2022-05-10 02:45:00|13408.3|13403.3|13413.8|13408.8|13420.8|13415.8|13404.8|13399.8|20
1652151000000|2022-05-10 02:50:00|13413.3|13408.3|13411.8|13406.8|13416.3|13411.3|13408.3|13403.3|6
1652151300000|2022-05-10 02:55:00|13412.3|13407.3|13404.8|13399.8|13412.8|13407.8|13400.8|13395.8|3
1652151600000|2022-05-10 03:00:00|13405.3|13400.3|13411.3|13406.3|13412.8|13407.8|13403.3|13398.3|6
1652151900000|2022-05-10 03:05:00|13410.8|13405.8|13408.8|13403.8|13413.3|13408.3|13402.8|13397.8|8
1652152200000|2022-05-10 03:10:00|13408.3|13403.3|13405.3|13400.3|13410.8|13405.8|13400.3|13395.3|16
1652152500000|2022-05-10 03:15:00|13405.8|13400.8|13401.3|13396.3|13409.3|13404.3|13400.3|13395.3|7
1652152800000|2022-05-10 03:20:00|13401.8|13396.8|13386.8|13381.8|13401.8|13396.8|13383.8|13378.8|5
1652153100000|2022-05-10 03:25:00|13387.3|13382.3|13392.8|13387.8|13392.8|13387.8|13384.8|13379.8|5
1652153400000|2022-05-10 03:30:00|13392.3|13387.3|13389.3|13384.3|13392.8|13387.8|13384.8|13379.8|9
1652153700000|2022-05-10 03:35:00|13387.3|13382.3|13395.8|13390.8|13396.3|13391.3|13387.3|13382.3|14
1652154000000|2022-05-10 03:40:00|13400.8|13395.8|13400.8|13395.8|13404.3|13399.3|13397.3|13392.3|4
1652154300000|2022-05-10 03:45:00|13400.3|13395.3|13410.8|13405.8|13411.3|13406.3|13398.8|13393.8|2
1652154600000|2022-05-10 03:50:00|13411.3|13406.3|13426.3|13421.3|13428.8|13423.8|13410.8|13405.8|9
1652154900000|2022-05-10 03:55:00|13425.8|13420.8|13424.8|13419.8|13427.8|13422.8|13422.3|13417.3|3
1652155200000|2022-05-10 04:00:00|13424.3|13419.3|13423.8|13418.8|13424.8|13419.8|13422.8|13417.8|1
1652155500000|2022-05-10 04:05:00|13424.8|13419.8|13422.3|13417.3|13424.8|13419.8|13421.8|13416.8|0
1652155800000|2022-05-10 04:10:00|13421.8|13416.8|13419.3|13414.3|13421.8|13416.8|13419.3|13414.3|4
1652156100000|2022-05-10 04:15:00|13418.3|13413.3|13416.3|13411.3|13419.3|13414.3|13414.8|13409.8|5
1652156400000|2022-05-10 04:20:00|13416.8|13411.8|13424.8|13419.8|13425.3|13420.3|13416.8|13411.8|1
1652156700000|2022-05-10 04:25:00|13425.3|13420.3|13419.8|13414.8|13427.8|13422.8|13419.3|13414.3|7
1652157000000|2022-05-10 04:30:00|13420.3|13415.3|13424.8|13419.8|13426.8|13421.8|13419.8|13414.8|6
1652157300000|2022-05-10 04:35:00|13425.3|13420.3|13426.3|13421.3|13426.8|13421.8|13420.8|13415.8|1
1652157600000|2022-05-10 04:40:00|13426.8|13421.8|13430.8|13425.8|13431.8|13426.8|13426.3|13421.3|9
1652157900000|2022-05-10 04:45:00|13431.3|13426.3|13433.3|13428.3|13441.3|13436.3|13431.3|13426.3|24
1652158200000|2022-05-10 04:50:00|13432.8|13427.8|13426.8|13421.8|13432.8|13427.8|13426.8|13421.8|12
1652158500000|2022-05-10 04:55:00|13424.8|13419.8|13426.3|13421.3|13429.3|13424.3|13420.3|13415.3|24
1652158800000|2022-05-10 05:00:00|13426.8|13421.8|13422.3|13417.3|13435.8|13430.8|13421.8|13416.8|10
1652159100000|2022-05-10 05:05:00|13422.8|13417.8|13445.3|13440.3|13450.8|13445.8|13422.8|13417.8|15
1652159400000|2022-05-10 05:10:00|13445.8|13440.8|13444.8|13439.8|13447.3|13442.3|13441.3|13436.3|6
1652159700000|2022-05-10 05:15:00|13444.3|13439.3|13442.3|13437.3|13445.3|13440.3|13431.8|13426.8|22
1652160000000|2022-05-10 05:20:00|13441.8|13436.8|13435.3|13430.3|13441.8|13436.8|13426.8|13421.8|27
1652160300000|2022-05-10 05:25:00|13434.8|13429.8|13455.3|13450.3|13461.8|13456.8|13434.8|13429.8|46
1652160600000|2022-05-10 05:30:00|13455.8|13450.8|13467.3|13462.3|13472.3|13467.3|13453.3|13448.3|51
1652160900000|2022-05-10 05:35:00|13468.8|13463.8|13468.8|13463.8|13477.3|13472.3|13465.8|13460.8|121
1652161200000|2022-05-10 05:40:00|13469.8|13464.8|13464.8|13459.8|13473.8|13468.8|13462.8|13457.8|78
1652161500000|2022-05-10 05:45:00|13464.3|13459.3|13477.3|13472.3|13486.8|13481.8|13464.3|13459.3|89
1652161800000|2022-05-10 05:50:00|13476.8|13471.8|13462.3|13457.3|13488.8|13483.8|13457.8|13452.8|114
1652162100000|2022-05-10 05:55:00|13462.8|13457.8|13464.8|13459.8|13471.8|13466.8|13460.3|13455.3|46
1652162400000|2022-05-10 06:00:00|13463.7|13460.9|13494.7|13491.9|13499.7|13496.9|13445.7|13442.9|365
1652162700000|2022-05-10 06:05:00|13495.2|13492.4|13486.7|13483.9|13504.7|13501.9|13484.7|13481.9|305
1652163000000|2022-05-10 06:10:00|13486.2|13483.4|13524.7|13521.9|13529.7|13526.9|13483.7|13480.9|331
1652163300000|2022-05-10 06:15:00|13524.2|13521.4|13524.2|13521.4|13531.7|13528.9|13506.2|13503.4|311
1652163600000|2022-05-10 06:20:00|13523.7|13520.9|13563.2|13560.4|13563.7|13560.9|13523.7|13520.9|503
1652163900000|2022-05-10 06:25:00|13566.2|13563.4|13543.2|13540.4|13567.7|13564.9|13541.7|13538.9|377
1652164200000|2022-05-10 06:30:00|13543.7|13540.9|13547.7|13544.9|13555.2|13552.4|13541.7|13538.9|187
1652164500000|2022-05-10 06:35:00|13548.2|13545.4|13572.2|13569.4|13575.2|13572.4|13548.2|13545.4|297
1652164800000|2022-05-10 06:40:00|13572.7|13569.9|13595.2|13592.4|13604.7|13601.9|13566.7|13563.9|490
1652165100000|2022-05-10 06:45:00|13594.7|13591.9|13567.2|13564.4|13605.7|13602.9|13566.7|13563.9|500
1652165400000|2022-05-10 06:50:00|13569.7|13566.9|13585.7|13582.9|13592.2|13589.4|13566.7|13563.9|342
1652165700000|2022-05-10 06:55:00|13585.2|13582.4|13579.7|13576.9|13600.7|13597.9|13578.2|13575.4|395
1652166000000|2022-05-10 07:00:00|13581.2|13578.4|13536.5|13535.1|13600.5|13599.1|13529.5|13528.1|2092
1652166300000|2022-05-10 07:05:00|13540.5|13539.1|13530|13528.6|13571|13569.6|13528|13526.6|1020
1652166600000|2022-05-10 07:10:00|13531|13529.6|13533.5|13532.1|13540|13538.6|13512.5|13511.1|926
1652166900000|2022-05-10 07:15:00|13534|13532.6|13551|13549.6|13560|13558.6|13523|13521.6|695
1652167200000|2022-05-10 07:20:00|13550.5|13549.1|13581|13579.6|13583|13581.6|13548|13546.6|528
1652167500000|2022-05-10 07:25:00|13580.5|13579.1|13564.5|13563.1|13580.5|13579.1|13556|13554.6|485
1652167800000|2022-05-10 07:30:00|13565|13563.6|13523.5|13522.1|13565.5|13564.1|13514.5|13513.1|1051
1652168100000|2022-05-10 07:35:00|13524.5|13523.1|13559.5|13558.1|13569|13567.6|13518|13516.6|910
1652168400000|2022-05-10 07:40:00|13558.7|13557.3|13560.7|13559.3|13577.2|13575.8|13553.7|13552.3|919
1652168700000|2022-05-10 07:45:00|13560.2|13558.8|13543.7|13542.3|13567.7|13566.3|13530.2|13528.8|483
1652169000000|2022-05-10 07:50:00|13544.2|13542.8|13538.2|13536.8|13562.2|13560.8|13535.2|13533.8|534
1652169300000|2022-05-10 07:55:00|13539.2|13537.8|13540.7|13539.3|13560.7|13559.3|13529.2|13527.8|568
1652169600000|2022-05-10 08:00:00|13541.2|13539.8|13560.7|13559.3|13563.7|13562.3|13537.7|13536.3|413
1652169900000|2022-05-10 08:05:00|13559.7|13558.3|13587.7|13586.3|13587.7|13586.3|13553.7|13552.3|558
1652170200000|2022-05-10 08:10:00|13587.2|13585.8|13565.7|13564.3|13587.7|13586.3|13562.2|13560.8|353
1652170500000|2022-05-10 08:15:00|13565.2|13563.8|13586.7|13585.3|13587.7|13586.3|13564.7|13563.3|366
1652170800000|2022-05-10 08:20:00|13586.2|13584.8|13575.7|13574.3|13593.7|13592.3|13569.7|13568.3|482
1652171100000|2022-05-10 08:25:00|13575.2|13573.8|13576.2|13574.8|13585.2|13583.8|13567.7|13566.3|251
1652171400000|2022-05-10 08:30:00|13576.7|13575.3|13608.7|13607.3|13611.7|13610.3|13576.7|13575.3|800
1652171700000|2022-05-10 08:35:00|13608.2|13606.8|13620.7|13619.3|13627.2|13625.8|13605.7|13604.3|772
1652172000000|2022-05-10 08:40:00|13621.2|13619.8|13601.7|13600.3|13621.2|13619.8|13592.2|13590.8|514
1652172300000|2022-05-10 08:45:00|13602.2|13600.8|13592.2|13590.8|13604.2|13602.8|13589.7|13588.3|316
1652172600000|2022-05-10 08:50:00|13591.7|13590.3|13567.2|13565.8|13597.7|13596.3|13566.2|13564.8|505
1652172900000|2022-05-10 08:55:00|13567.7|13566.3|13577.7|13576.3|13582.2|13580.8|13565.2|13563.8|393
1652173200000|2022-05-10 09:00:00|13578.2|13576.8|13578.7|13577.3|13586.7|13585.3|13569.7|13568.3|380
1652173500000|2022-05-10 09:05:00|13580.7|13579.3|13600.7|13599.3|13600.7|13599.3|13576.2|13574.8|480
1652173800000|2022-05-10 09:10:00|13600.2|13598.8|13610.7|13609.3|13611.7|13610.3|13591.2|13589.8|462
1652174100000|2022-05-10 09:15:00|13610.2|13608.8|13601.7|13600.3|13616.2|13614.8|13599.2|13597.8|444
1652174400000|2022-05-10 09:20:00|13602.2|13600.8|13601.7|13600.3|13617.7|13616.3|13592.7|13591.3|671
1652174700000|2022-05-10 09:25:00|13602.2|13600.8|13593.7|13592.3|13607.2|13605.8|13589.2|13587.8|538
1652175000000|2022-05-10 09:30:00|13594.2|13592.8|13608.7|13607.3|13609.7|13608.3|13593.2|13591.8|236
1652175300000|2022-05-10 09:35:00|13608.2|13606.8|13619.7|13618.3|13619.7|13618.3|13599.2|13597.8|224
1652175600000|2022-05-10 09:40:00|13619.2|13617.8|13599.7|13598.3|13624.7|13623.3|13597.2|13595.8|286
1652175900000|2022-05-10 09:45:00|13599.2|13597.8|13585.7|13584.3|13603.2|13601.8|13580.7|13579.3|540
1652176200000|2022-05-10 09:50:00|13586.2|13584.8|13563.2|13561.8|13595.2|13593.8|13563.2|13561.8|385
1652176500000|2022-05-10 09:55:00|13562.7|13561.3|13555.7|13554.3|13569.7|13568.3|13548.7|13547.3|432
1652176800000|2022-05-10 10:00:00|13556.2|13554.8|13553.2|13551.8|13566.2|13564.8|13543.7|13542.3|447
1652177100000|2022-05-10 10:05:00|13552.7|13551.3|13561.7|13560.3|13577.2|13575.8|13550.7|13549.3|456
1652177400000|2022-05-10 10:10:00|13562.2|13560.8|13562.2|13560.8|13576.2|13574.8|13561.2|13559.8|258
1652177700000|2022-05-10 10:15:00|13562.7|13561.3|13564.2|13562.8|13571.7|13570.3|13543.2|13541.8|345
1652178000000|2022-05-10 10:20:00|13564.7|13563.3|13573.7|13572.3|13575.2|13573.8|13559.7|13558.3|339
1652178300000|2022-05-10 10:25:00|13574.2|13572.8|13574.2|13572.8|13583.2|13581.8|13564.7|13563.3|241
1652178600000|2022-05-10 10:30:00|13573.7|13572.3|13585.2|13583.8|13586.7|13585.3|13571.2|13569.8|190
1652178900000|2022-05-10 10:35:00|13584.7|13583.3|13575.7|13574.3|13586.7|13585.3|13572.7|13571.3|142
1652179200000|2022-05-10 10:40:00|13575.2|13573.8|13572.7|13571.3|13581.2|13579.8|13571.2|13569.8|167
1652179500000|2022-05-10 10:45:00|13572.2|13570.8|13573.2|13571.8|13580.7|13579.3|13567.7|13566.3|138
1652179800000|2022-05-10 10:50:00|13572.7|13571.3|13569.2|13567.8|13580.7|13579.3|13568.2|13566.8|162
1652180100000|2022-05-10 10:55:00|13569.7|13568.3|13563.2|13561.8|13577.7|13576.3|13563.2|13561.8|199
1652180400000|2022-05-10 11:00:00|13562.7|13561.3|13560.2|13558.8|13572.7|13571.3|13557.2|13555.8|229
1652180700000|2022-05-10 11:05:00|13559.7|13558.3|13558.7|13557.3|13559.7|13558.3|13546.7|13545.3|235
1652181000000|2022-05-10 11:10:00|13559.2|13557.8|13563.7|13562.3|13566.7|13565.3|13555.2|13553.8|134
1652181300000|2022-05-10 11:15:00|13563.2|13561.8|13545.7|13544.3|13563.7|13562.3|13543.7|13542.3|239
1652181600000|2022-05-10 11:20:00|13545.2|13543.8|13539.2|13537.8|13546.2|13544.8|13532.2|13530.8|239
1652181900000|2022-05-10 11:25:00|13538.7|13537.3|13545.7|13544.3|13546.2|13544.8|13527.7|13526.3|287
1652182200000|2022-05-10 11:30:00|13545.2|13543.8|13561.7|13560.3|13564.2|13562.8|13538.7|13537.3|235
1652182500000|2022-05-10 11:35:00|13561.2|13559.8|13558.7|13557.3|13563.2|13561.8|13555.2|13553.8|163
1652182800000|2022-05-10 11:40:00|13558.8|13557.4|13545.3|13543.9|13562.3|13560.9|13544.8|13543.4|304
1652183100000|2022-05-10 11:45:00|13544.8|13543.4|13560.8|13559.4|13561.3|13559.9|13543.8|13542.4|172
1652183400000|2022-05-10 11:50:00|13561.3|13559.9|13546.8|13545.4|13566.3|13564.9|13546.8|13545.4|103
1652183700000|2022-05-10 11:55:00|13547.3|13545.9|13562.8|13561.4|13563.8|13562.4|13546.8|13545.4|216
1652184000000|2022-05-10 12:00:00|13562.3|13560.9|13568.3|13566.9|13576.3|13574.9|13560.8|13559.4|210
1652184300000|2022-05-10 12:05:00|13567.8|13566.4|13569.8|13568.4|13580.8|13579.4|13559.3|13557.9|428
1652184600000|2022-05-10 12:10:00|13570.3|13568.9|13584.8|13583.4|13585.8|13584.4|13569.3|13567.9|172
1652184900000|2022-05-10 12:15:00|13585.3|13583.9|13593.3|13591.9|13593.3|13591.9|13581.8|13580.4|203
1652185200000|2022-05-10 12:20:00|13592.8|13591.4|13597.8|13596.4|13602.3|13600.9|13588.3|13586.9|303
1652185500000|2022-05-10 12:25:00|13597.3|13595.9|13603.8|13602.4|13607.3|13605.9|13594.3|13592.9|229
1652185800000|2022-05-10 12:30:00|13603.3|13601.9|13615.8|13614.4|13616.3|13614.9|13596.3|13594.9|321
1652186100000|2022-05-10 12:35:00|13616.3|13614.9|13643.8|13642.4|13645.3|13643.9|13613.8|13612.4|541
1652186400000|2022-05-10 12:40:00|13644.3|13642.9|13641.8|13640.4|13645.8|13644.4|13634.8|13633.4|337
1652186700000|2022-05-10 12:45:00|13642.3|13640.9|13641.8|13640.4|13651.3|13649.9|13637.3|13635.9|416
1652187000000|2022-05-10 12:50:00|13642.3|13640.9|13676.8|13675.4|13678.8|13677.4|13637.3|13635.9|758
1652187300000|2022-05-10 12:55:00|13677.3|13675.9|13681.8|13680.4|13684.3|13682.9|13667.3|13665.9|589
1652187600000|2022-05-10 13:00:00|13681.3|13679.9|13687.8|13686.4|13694.3|13692.9|13681.3|13679.9|869
1652187900000|2022-05-10 13:05:00|13687.3|13685.9|13693.3|13691.9|13698.3|13696.9|13680.3|13678.9|539
1652188200000|2022-05-10 13:10:00|13693.8|13692.4|13701.8|13700.4|13703.8|13702.4|13691.3|13689.9|481
1652188500000|2022-05-10 13:15:00|13701.3|13699.9|13694.8|13693.4|13704.3|13702.9|13690.3|13688.9|438
1652188800000|2022-05-10 13:20:00|13695.3|13693.9|13706.8|13705.4|13707.3|13705.9|13694.3|13692.9|510
1652189100000|2022-05-10 13:25:00|13707.3|13705.9|13707.8|13706.4|13709.3|13707.9|13698.8|13697.4|308
1652189400000|2022-05-10 13:30:00|13707.3|13705.9|13695.8|13694.4|13724.3|13722.9|13689.3|13687.9|1089
1652189700000|2022-05-10 13:35:00|13695.3|13693.9|13681.8|13680.4|13695.3|13693.9|13675.3|13673.9|1041
1652190000000|2022-05-10 13:40:00|13682.3|13680.9|13660.3|13658.9|13682.3|13680.9|13658.3|13656.9|604
1652190300000|2022-05-10 13:45:00|13659.8|13658.4|13653.8|13652.4|13660.3|13658.9|13640.3|13638.9|686
1652190600000|2022-05-10 13:50:00|13653.3|13651.9|13665.3|13663.9|13668.8|13667.4|13637.8|13636.4|1015
1652190900000|2022-05-10 13:55:00|13666.3|13664.9|13704.3|13702.9|13704.8|13703.4|13663.8|13662.4|729
1652191200000|2022-05-10 14:00:00|13704.8|13703.4|13703.3|13701.9|13710.3|13708.9|13678.3|13676.9|766
1652191500000|2022-05-10 14:05:00|13702.8|13701.4|13692.8|13691.4|13718.8|13717.4|13690.8|13689.4|755
1652191800000|2022-05-10 14:10:00|13692|13690.6|13694.5|13693.1|13712.5|13711.1|13687.5|13686.1|461
1652192100000|2022-05-10 14:15:00|13695|13693.6|13691.5|13690.1|13709.5|13708.1|13685|13683.6|508
1652192400000|2022-05-10 14:20:00|13691|13689.6|13679|13677.6|13705|13703.6|13668|13666.6|822
1652192700000|2022-05-10 14:25:00|13678.5|13677.1|13627.5|13626.1|13682|13680.6|13611|13609.6|1617
1652193000000|2022-05-10 14:30:00|13628|13626.6|13627.5|13626.1|13649|13647.6|13614.5|13613.1|1475
1652193300000|2022-05-10 14:35:00|13628|13626.6|13602.5|13601.1|13631|13629.6|13601.5|13600.1|837
1652193600000|2022-05-10 14:40:00|13603|13601.6|13611|13609.6|13611.5|13610.1|13587.5|13586.1|776
1652193900000|2022-05-10 14:45:00|13610.5|13609.1|13592|13590.6|13610.5|13609.1|13573|13571.6|667
1652194200000|2022-05-10 14:50:00|13591|13589.6|13601|13599.6|13607.5|13606.1|13572.5|13571.1|629
1652194500000|2022-05-10 14:55:00|13600.5|13599.1|13583.5|13582.1|13601.5|13600.1|13580|13578.6|453
1652194800000|2022-05-10 15:00:00|13583|13581.6|13582|13580.6|13608|13606.6|13573|13571.6|637
1652195100000|2022-05-10 15:05:00|13582.5|13581.1|13546.5|13545.1|13583|13581.6|13545|13543.6|919
1652195400000|2022-05-10 15:10:00|13546|13544.6|13537.5|13536.1|13563|13561.6|13534|13532.6|815
1652195700000|2022-05-10 15:15:00|13537|13535.6|13570|13568.6|13572|13570.6|13527|13525.6|934
1652196000000|2022-05-10 15:20:00|13570.5|13569.1|13554.5|13553.1|13573|13571.6|13551|13549.6|626
1652196300000|2022-05-10 15:25:00|13554|13552.6|13557|13555.6|13566.5|13565.1|13534.5|13533.1|1442
1652196600000|2022-05-10 15:30:00|13557.7|13554.9|13538.7|13535.9|13557.7|13554.9|13519.2|13516.4|1794
1652196900000|2022-05-10 15:35:00|13536.7|13533.9|13571.7|13568.9|13578.7|13575.9|13528.7|13525.9|1095
1652197200000|2022-05-10 15:40:00|13571.2|13568.4|13551.2|13548.4|13581.2|13578.4|13543.7|13540.9|759
1652197500000|2022-05-10 15:45:00|13550.7|13547.9|13535.2|13532.4|13552.7|13549.9|13526.2|13523.4|362
1652197800000|2022-05-10 15:50:00|13535.7|13532.9|13542.2|13539.4|13543.2|13540.4|13518.7|13515.9|712
1652198100000|2022-05-10 15:55:00|13542.7|13539.9|13536.7|13533.9|13550.7|13547.9|13515.2|13512.4|397
1652198400000|2022-05-10 16:00:00|13535.2|13532.4|13560.7|13557.9|13563.2|13560.4|13529.2|13526.4|293
1652198700000|2022-05-10 16:05:00|13561.2|13558.4|13524.2|13521.4|13562.7|13559.9|13523.2|13520.4|212
1652199000000|2022-05-10 16:10:00|13524.7|13521.9|13534.7|13531.9|13551.2|13548.4|13516.2|13513.4|188
1652199300000|2022-05-10 16:15:00|13534.2|13531.4|13523.2|13520.4|13550.2|13547.4|13522.7|13519.9|116
1652199600000|2022-05-10 16:20:00|13522.7|13519.9|13521.7|13518.9|13536.7|13533.9|13519.2|13516.4|170
1652199900000|2022-05-10 16:25:00|13521.2|13518.4|13520.7|13517.9|13532.2|13529.4|13514.7|13511.9|226
1652200200000|2022-05-10 16:30:00|13520.2|13517.4|13499.2|13496.4|13530.7|13527.9|13484.2|13481.4|458
1652200500000|2022-05-10 16:35:00|13498.7|13495.9|13500.7|13497.9|13517.2|13514.4|13494.7|13491.9|257
1652200800000|2022-05-10 16:40:00|13500.2|13497.4|13514.7|13511.9|13523.7|13520.9|13498.7|13495.9|135
1652201100000|2022-05-10 16:45:00|13515.2|13512.4|13527.2|13524.4|13540.2|13537.4|13508.7|13505.9|440
1652201400000|2022-05-10 16:50:00|13526.7|13523.9|13501.7|13498.9|13527.2|13524.4|13498.7|13495.9|202
1652201700000|2022-05-10 16:55:00|13501.2|13498.4|13512.2|13509.4|13517.7|13514.9|13499.7|13496.9|173
1652202000000|2022-05-10 17:00:00|13511.7|13508.9|13539.7|13536.9|13549.2|13546.4|13508.2|13505.4|200
1652202300000|2022-05-10 17:05:00|13540.2|13537.4|13552.2|13549.4|13561.7|13558.9|13538.7|13535.9|218
1652202600000|2022-05-10 17:10:00|13552.7|13549.9|13544.7|13541.9|13556.2|13553.4|13535.7|13532.9|131
1652202900000|2022-05-10 17:15:00|13544.2|13541.4|13530.7|13527.9|13547.7|13544.9|13522.2|13519.4|196
1652203200000|2022-05-10 17:20:00|13531.2|13528.4|13532.7|13529.9|13540.7|13537.9|13515.2|13512.4|140
1652203500000|2022-05-10 17:25:00|13533.2|13530.4|13563.7|13560.9|13565.2|13562.4|13532.7|13529.9|204
1652203800000|2022-05-10 17:30:00|13563.2|13560.4|13580.7|13577.9|13587.2|13584.4|13563.2|13560.4|294
1652204100000|2022-05-10 17:35:00|13581.2|13578.4|13605.7|13602.9|13610.2|13607.4|13580.2|13577.4|422
1652204400000|2022-05-10 17:40:00|13606.2|13603.4|13623.2|13620.4|13638.7|13635.9|13605.7|13602.9|494
1652204700000|2022-05-10 17:45:00|13623.7|13620.9|13645.7|13642.9|13651.7|13648.9|13622.7|13619.9|255
1652205000000|2022-05-10 17:50:00|13645.2|13642.4|13639.7|13636.9|13651.7|13648.9|13626.7|13623.9|244
1652205300000|2022-05-10 17:55:00|13640.2|13637.4|13649.2|13646.4|13651.2|13648.4|13633.2|13630.4|243
1652205600000|2022-05-10 18:00:00|13649.7|13646.9|13642.7|13639.9|13652.7|13649.9|13629.7|13626.9|213
1652205900000|2022-05-10 18:05:00|13643.2|13640.4|13620.7|13617.9|13646.7|13643.9|13620.2|13617.4|216
1652206200000|2022-05-10 18:10:00|13620.2|13617.4|13641.2|13638.4|13647.2|13644.4|13620.2|13617.4|153
1652206500000|2022-05-10 18:15:00|13640.7|13637.9|13626.7|13623.9|13643.7|13640.9|13594.7|13591.9|306
1652206800000|2022-05-10 18:20:00|13626.2|13623.4|13601.7|13598.9|13632.2|13629.4|13600.2|13597.4|152
1652207100000|2022-05-10 18:25:00|13601.2|13598.4|13595.7|13592.9|13609.7|13606.9|13582.2|13579.4|289
1652207400000|2022-05-10 18:30:00|13596.2|13593.4|13594.7|13591.9|13603.7|13600.9|13589.2|13586.4|111
1652207700000|2022-05-10 18:35:00|13594.2|13591.4|13596.2|13593.4|13612.7|13609.9|13591.7|13588.9|161
1652208000000|2022-05-10 18:40:00|13596.7|13593.9|13622.7|13619.9|13629.2|13626.4|13583.2|13580.4|253
1652208300000|2022-05-10 18:45:00|13623.2|13620.4|13606.7|13603.9|13626.2|13623.4|13591.2|13588.4|160
1652208600000|2022-05-10 18:50:00|13607.2|13604.4|13619.7|13616.9|13623.7|13620.9|13598.2|13595.4|160
1652208900000|2022-05-10 18:55:00|13620.2|13617.4|13616.7|13613.9|13622.7|13619.9|13590.7|13587.9|117
1652209200000|2022-05-10 19:00:00|13617.2|13614.4|13614.2|13611.4|13624.7|13621.9|13604.2|13601.4|199
1652209500000|2022-05-10 19:05:00|13613.7|13610.9|13607.7|13604.9|13639.7|13636.9|13605.7|13602.9|183
1652209800000|2022-05-10 19:10:00|13608.2|13605.4|13615.2|13612.4|13621.7|13618.9|13601.2|13598.4|125
1652210100000|2022-05-10 19:15:00|13615.7|13612.9|13612.2|13609.4|13624.7|13621.9|13597.7|13594.9|165
1652210400000|2022-05-10 19:20:00|13611.7|13608.9|13612.7|13609.9|13615.7|13612.9|13609.7|13606.9|3
1652210700000|2022-05-10 19:25:00|13590.2|13587.4|13583.7|13580.9|13596.7|13593.9|13571.7|13568.9|223
1652211000000|2022-05-10 19:30:00|13584.2|13581.4|13568.2|13565.4|13584.2|13581.4|13560.7|13557.9|168
1652211300000|2022-05-10 19:35:00|13568.7|13565.9|13557.7|13554.9|13580.2|13577.4|13554.7|13551.9|149
1652211600000|2022-05-10 19:40:00|13557.2|13554.4|13556.7|13553.9|13567.7|13564.9|13550.7|13547.9|171
1652211900000|2022-05-10 19:45:00|13557.2|13554.4|13578.2|13575.4|13588.2|13585.4|13551.7|13548.9|233
1652212200000|2022-05-10 19:50:00|13578.7|13575.9|13574.7|13571.9|13579.2|13576.4|13559.7|13556.9|321
1652212500000|2022-05-10 19:55:00|13574.2|13571.4|13589.7|13586.9|13590.2|13587.4|13561.7|13558.9|244
1652212800000|2022-05-10 20:00:00|13588|13581|13570.5|13563.5|13590.4|13583.4|13561.5|13554.5|7
1652213100000|2022-05-10 20:05:00|13570.9|13563.9|13584.1|13577.1|13601.6|13594.6|13569.2|13562.2|0
1652213400000|2022-05-10 20:10:00|13585|13578|13579|13572|13592.6|13585.6|13578.1|13571.1|0
1652213700000|2022-05-10 20:15:00|13578.5|13571.5|13584.9|13577.9|13588.9|13581.9|13576.4|13569.4|0
1652214000000|2022-05-10 20:20:00|13583.2|13576.2|13588|13581|13593.1|13586.1|13580.6|13573.6|0
1652214300000|2022-05-10 20:25:00|13588.4|13581.4|13590.8|13583.8|13592.7|13585.7|13582.5|13575.5|0
1652214600000|2022-05-10 20:30:00|13590.4|13583.4|13582.7|13575.7|13593|13586|13580.5|13573.5|0
1652214900000|2022-05-10 20:35:00|13583.5|13576.5|13583.5|13576.5|13586.9|13579.9|13578.3|13571.3|0
1652215200000|2022-05-10 20:40:00|13582.7|13575.7|13577.4|13570.4|13585.4|13578.4|13576.6|13569.6|0
1652215500000|2022-05-10 20:45:00|13577.8|13570.8|13572.7|13565.7|13577.8|13570.8|13565.6|13558.6|0
1652215800000|2022-05-10 20:50:00|13572.3|13565.3|13575.2|13568.2|13581.2|13574.2|13570|13563|0
1652216100000|2022-05-10 20:55:00|13576|13569|13575.7|13568.7|13583.5|13576.5|13573.1|13566.1|0
1652216400000|2022-05-10 21:00:00|13575.3|13568.3|13575.4|13568.4|13577|13570|13573.7|13566.7|0
1652216700000|2022-05-10 21:05:00|13574.1|13567.1|13574.9|13567.9|13578.9|13571.9|13574.1|13567.1|0
1652217000000|2022-05-10 21:10:00|13575.3|13568.3|13573.6|13566.6|13575.6|13568.6|13573.6|13566.6|0
1652217300000|2022-05-10 21:15:00|13573.1|13566.1|13574.8|13567.8|13575.7|13568.7|13572.9|13565.9|0
1652217600000|2022-05-10 21:20:00|13574.5|13567.5|13574.1|13567.1|13575.6|13568.6|13574.1|13567.1|0
1652217900000|2022-05-10 21:25:00|13573.9|13566.9|13573.2|13566.2|13574.9|13567.9|13570.3|13563.3|0
1652218200000|2022-05-10 21:30:00|13572.9|13565.9|13572.2|13565.2|13574.2|13567.2|13571.9|13564.9|0
1652218500000|2022-05-10 21:35:00|13572.4|13565.4|13571.7|13564.7|13572.7|13565.7|13570.6|13563.6|0
1652218800000|2022-05-10 21:40:00|13571.8|13564.8|13573.2|13566.2|13573.2|13566.2|13571.7|13564.7|0
1652219100000|2022-05-10 21:45:00|13572.9|13565.9|13572|13565|13572.9|13565.9|13570.6|13563.6|0
1652219400000|2022-05-10 21:50:00|13571.9|13564.9|13573.2|13566.2|13573.2|13566.2|13571.9|13564.9|0
1652219700000|2022-05-10 21:55:00|13573.3|13566.3|13572.7|13565.7|13574.2|13567.2|13571.6|13564.6|0
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13569.3|13562.3|13576.2|13569.2|13566.5|13559.5|0
1652220300000|2022-05-10 22:05:00|13570.5|13563.5|13568.6|13561.6|13573.5|13566.5|13563.9|13556.9|0
1652220600000|2022-05-10 22:10:00|13569.9|13562.9|13568.2|13561.2|13573.3|13566.3|13565.7|13558.7|0
1652220900000|2022-05-10 22:15:00|13568.6|13561.6|13568.1|13561.1|13571.6|13564.6|13565.5|13558.5|0
1652221200000|2022-05-10 22:20:00|13568.5|13561.5|13575.2|13568.2|13578.6|13571.6|13568.5|13561.5|0
1652221500000|2022-05-10 22:25:00|13575.6|13568.6|13575.5|13568.5|13576.8|13569.8|13567.5|13560.5|0
1652221800000|2022-05-10 22:30:00|13576|13569|13581|13574|13581|13574|13575.5|13568.5|0
1652222100000|2022-05-10 22:35:00|13580.6|13573.6|13581.9|13574.9|13581.9|13574.9|13578.9|13571.9|0
1652222400000|2022-05-10 22:40:00|13581.4|13574.4|13584.4|13577.4|13585.3|13578.3|13580.2|13573.2|0
1652222700000|2022-05-10 22:45:00|13585.3|13578.3|13590|13583|13593|13586|13585.3|13578.3|0
1652223000000|2022-05-10 22:50:00|13590.4|13583.4|13592|13585|13594.6|13587.6|13589.9|13582.9|0
1652223300000|2022-05-10 22:55:00|13592.4|13585.4|13590|13583|13594.6|13587.6|13589.2|13582.2|0
1652223600000|2022-05-10 23:00:00|13590.4|13583.4|13588.5|13581.5|13591.1|13584.1|13586.4|13579.4|0
1652223900000|2022-05-10 23:05:00|13588.1|13581.1|13594|13587|13595.7|13588.7|13586.3|13579.3|0
1652224200000|2022-05-10 23:10:00|13593.5|13586.5|13592.2|13585.2|13597.4|13590.4|13591.4|13584.4|0
1652224500000|2022-05-10 23:15:00|13591.4|13584.4|13587.5|13580.5|13592.2|13585.2|13586.7|13579.7|0
1652224800000|2022-05-10 23:20:00|13587.1|13580.1|13587.1|13580.1|13587.1|13580.1|13586.2|13579.2|0
1652225100000|2022-05-10 23:25:00|13587.5|13580.5|13588.8|13581.8|13590.5|13583.5|13587.5|13580.5|0
1652225400000|2022-05-10 23:30:00|13589.6|13582.6|13576|13569|13591.3|13584.3|13572.6|13565.6|0
1652225700000|2022-05-10 23:35:00|13575.6|13568.6|13571.5|13564.5|13582.7|13575.7|13568.2|13561.2|0
1652226000000|2022-05-10 23:40:00|13572.4|13565.4|13575.9|13568.9|13576.8|13569.8|13565.7|13558.7|0
1652226300000|2022-05-10 23:45:00|13572.5|13565.5|13567|13560|13574.2|13567.2|13566.6|13559.6|0
1652226600000|2022-05-10 23:50:00|13567.4|13560.4|13565.9|13558.9|13570|13563|13565.8|13558.8|0
1652226900000|2022-05-10 23:55:00|13566.3|13559.3|13575.3|13568.3|13575.4|13568.4|13556.6|13549.6|0
1652227200000|2022-05-11 00:00:00|13574.5|13567.5|13573.6|13566.6|13574.5|13567.5|13561.7|13554.7|0
1652227500000|2022-05-11 00:05:00|13572.8|13565.8|13598.4|13591.4|13598.9|13591.9|13571.5|13564.5|0
1652227800000|2022-05-11 00:10:00|13598.9|13591.9|13602.3|13595.3|13602.3|13595.3|13596.3|13589.3|0
1652228100000|2022-05-11 00:15:00|13601.8|13594.8|13600.3|13594.3|13609.3|13603.3|13578.3|13572.3|54
1652228400000|2022-05-11 00:20:00|13599.8|13593.8|13601.8|13595.8|13603.3|13597.3|13591.8|13585.8|21
1652228700000|2022-05-11 00:25:00|13602.3|13596.3|13581.8|13575.8|13604.8|13598.8|13581.3|13575.3|19
1652229000000|2022-05-11 00:30:00|13581.3|13575.3|13584.3|13578.3|13585.8|13579.8|13571.3|13565.3|27
1652229300000|2022-05-11 00:35:00|13584.8|13578.8|13568.3|13562.3|13584.8|13578.8|13565.3|13559.3|12
1652229600000|2022-05-11 00:40:00|13567.8|13561.8|13558.3|13552.3|13567.8|13561.8|13554.8|13548.8|21
1652229900000|2022-05-11 00:45:00|13557.8|13551.8|13544.3|13538.3|13557.8|13551.8|13543.8|13537.8|20
1652230200000|2022-05-11 00:50:00|13544.8|13538.8|13547.8|13541.8|13549.3|13543.3|13539.8|13533.8|41
1652230500000|2022-05-11 00:55:00|13548.3|13542.3|13550.3|13544.3|13567.8|13561.8|13548.3|13542.3|46
1652230800000|2022-05-11 01:00:00|13550.8|13544.8|13549.3|13543.3|13550.8|13544.8|13536.3|13530.3|35
1652231100000|2022-05-11 01:05:00|13548.8|13542.8|13546.3|13540.3|13552.3|13546.3|13544.8|13538.8|23
1652231400000|2022-05-11 01:10:00|13544.3|13538.3|13539.8|13533.8|13545.3|13539.3|13534.8|13528.8|12
1652231700000|2022-05-11 01:15:00|13539.3|13533.3|13555.8|13549.8|13559.8|13553.8|13538.8|13532.8|19
1652232000000|2022-05-11 01:20:00|13556.3|13550.3|13572.3|13566.3|13576.8|13570.8|13555.8|13549.8|21
1652232300000|2022-05-11 01:25:00|13571.8|13565.8|13577.8|13571.8|13577.8|13571.8|13568.3|13562.3|10
1652232600000|2022-05-11 01:30:00|13577.3|13571.3|13574.3|13568.3|13588.8|13582.8|13569.3|13563.3|30
1652232900000|2022-05-11 01:35:00|13574.8|13568.8|13574.3|13568.3|13576.8|13570.8|13561.8|13555.8|38
1652233200000|2022-05-11 01:40:00|13572.8|13566.8|13582.3|13576.3|13582.8|13576.8|13572.3|13566.3|52
1652233500000|2022-05-11 01:45:00|13582.8|13576.8|13574.8|13568.8|13582.8|13576.8|13571.8|13565.8|14
1652233800000|2022-05-11 01:50:00|13574.3|13568.3|13596.8|13590.8|13598.3|13592.3|13567.3|13561.3|44
1652234100000|2022-05-11 01:55:00|13597.3|13591.3|13601.3|13595.3|13607.3|13601.3|13593.3|13587.3|34
1652234400000|2022-05-11 02:00:00|13598.3|13592.3|13596.3|13590.3|13598.3|13592.3|13590.8|13584.8|30
1652234700000|2022-05-11 02:05:00|13598.8|13592.8|13617.8|13611.8|13617.8|13611.8|13598.8|13592.8|22
1652235000000|2022-05-11 02:10:00|13617.3|13611.3|13619.8|13613.8|13623.3|13617.3|13614.8|13608.8|12
1652235300000|2022-05-11 02:15:00|13620.3|13614.3|13619.3|13613.3|13620.3|13614.3|13611.3|13605.3|5
1652235600000|2022-05-11 02:20:00|13618.8|13612.8|13619.8|13613.8|13627.3|13621.3|13618.8|13612.8|14
1652235900000|2022-05-11 02:25:00|13620.3|13614.3|13620.8|13614.8|13623.8|13617.8|13617.3|13611.3|15
1652236200000|2022-05-11 02:30:00|13621.3|13615.3|13624.3|13618.3|13625.3|13619.3|13620.3|13614.3|6
1652236500000|2022-05-11 02:35:00|13623.8|13617.8|13614.8|13608.8|13623.8|13617.8|13610.3|13604.3|12
1652236800000|2022-05-11 02:40:00|13614.3|13608.3|13609.3|13603.3|13621.8|13615.8|13607.8|13601.8|35
1652237100000|2022-05-11 02:45:00|13609.8|13603.8|13614.3|13608.3|13615.3|13609.3|13607.8|13601.8|5
1652237400000|2022-05-11 02:50:00|13613.8|13607.8|13618.3|13612.3|13618.8|13612.8|13609.8|13603.8|17
1652237700000|2022-05-11 02:55:00|13617.8|13611.8|13616.8|13610.8|13618.3|13612.3|13615.8|13609.8|3
1652238000000|2022-05-11 03:00:00|13616.3|13610.3|13622.8|13616.8|13624.3|13618.3|13616.3|13610.3|10
1652238300000|2022-05-11 03:05:00|13622.3|13616.3|13622.8|13616.8|13624.8|13618.8|13620.3|13614.3|13
1652238600000|2022-05-11 03:10:00|13622.3|13616.3|13617.8|13611.8|13622.3|13616.3|13614.3|13608.3|8
1652238900000|2022-05-11 03:15:00|13618.3|13612.3|13623.3|13617.3|13624.3|13618.3|13615.3|13609.3|9
1652239200000|2022-05-11 03:20:00|13622.8|13616.8|13628.3|13622.3|13631.8|13625.8|13620.8|13614.8|13
1652239500000|2022-05-11 03:25:00|13627.8|13621.8|13628.3|13622.3|13628.8|13622.8|13626.8|13620.8|0
1652239800000|2022-05-11 03:30:00|13627.8|13621.8|13626.3|13620.3|13629.8|13623.8|13623.3|13617.3|20
1652240100000|2022-05-11 03:35:00|13626.8|13620.8|13625.8|13619.8|13628.8|13622.8|13625.8|13619.8|4
1652240400000|2022-05-11 03:40:00|13626.3|13620.3|13626.3|13620.3|13627.3|13621.3|13617.3|13611.3|7
1652240700000|2022-05-11 03:45:00|13626.8|13620.8|13637.8|13631.8|13639.3|13633.3|13626.8|13620.8|8
1652241000000|2022-05-11 03:50:00|13638.3|13632.3|13626.3|13620.3|13638.8|13632.8|13624.3|13618.3|13
1652241300000|2022-05-11 03:55:00|13626.8|13620.8|13629.8|13623.8|13630.8|13624.8|13626.3|13620.3|7
1652241600000|2022-05-11 04:00:00|13628.8|13622.8|13628.8|13622.8|13628.8|13622.8|13621.8|13615.8|4
1652241900000|2022-05-11 04:05:00|13628.3|13622.3|13625.8|13619.8|13628.8|13622.8|13625.3|13619.3|0
1652242200000|2022-05-11 04:10:00|13626.3|13620.3|13624.8|13618.8|13628.3|13622.3|13624.8|13618.8|0
1652242500000|2022-05-11 04:15:00|13625.3|13619.3|13620.8|13614.8|13625.3|13619.3|13617.3|13611.3|11
1652242800000|2022-05-11 04:20:00|13620.3|13614.3|13612.3|13606.3|13620.8|13614.8|13611.8|13605.8|6
1652243100000|2022-05-11 04:25:00|13612.8|13606.8|13599.3|13593.3|13614.8|13608.8|13597.3|13591.3|78
1652243400000|2022-05-11 04:30:00|13599.8|13593.8|13604.3|13598.3|13604.8|13598.8|13595.3|13589.3|32
1652243700000|2022-05-11 04:35:00|13603.8|13597.8|13601.3|13595.3|13607.8|13601.8|13600.3|13594.3|21
1652244000000|2022-05-11 04:40:00|13601.8|13595.8|13600.8|13594.8|13604.3|13598.3|13600.3|13594.3|7
1652244300000|2022-05-11 04:45:00|13600.3|13594.3|13600.8|13594.8|13602.8|13596.8|13599.3|13593.3|9
1652244600000|2022-05-11 04:50:00|13599.8|13593.8|13603.8|13597.8|13605.8|13599.8|13598.3|13592.3|25
1652244900000|2022-05-11 04:55:00|13603.3|13597.3|13605.8|13599.8|13607.8|13601.8|13599.3|13593.3|26
1652245200000|2022-05-11 05:00:00|13606.3|13600.3|13612.3|13606.3|13614.3|13608.3|13606.3|13600.3|12
1652245500000|2022-05-11 05:05:00|13611.8|13605.8|13616.3|13610.3|13621.8|13615.8|13611.3|13605.3|47
1652245800000|2022-05-11 05:10:00|13616.8|13610.8|13620.8|13614.8|13622.3|13616.3|13613.3|13607.3|16
1652246100000|2022-05-11 05:15:00|13621.3|13615.3|13617.8|13611.8|13626.8|13620.8|13617.3|13611.3|61
1652246400000|2022-05-11 05:20:00|13618.3|13612.3|13617.3|13611.3|13621.8|13615.8|13613.8|13607.8|53
1652246700000|2022-05-11 05:25:00|13617.8|13611.8|13629.8|13623.8|13630.8|13624.8|13617.8|13611.8|28
1652247000000|2022-05-11 05:30:00|13631.8|13625.8|13620.8|13614.8|13633.3|13627.3|13618.8|13612.8|31
1652247300000|2022-05-11 05:35:00|13621.3|13615.3|13612.8|13606.8|13625.3|13619.3|13611.3|13605.3|42
1652247600000|2022-05-11 05:40:00|13614.3|13608.3|13601.8|13595.8|13614.3|13608.3|13597.8|13591.8|34
1652247900000|2022-05-11 05:45:00|13600.8|13594.8|13620.8|13614.8|13624.8|13618.8|13595.8|13589.8|87
1652248200000|2022-05-11 05:50:00|13621.3|13615.3|13599.8|13593.8|13621.8|13615.8|13596.3|13590.3|29
1652248500000|2022-05-11 05:55:00|13599.3|13593.3|13596.3|13590.3|13599.8|13593.8|13586.8|13580.8|59
1652248800000|2022-05-11 06:00:00|13594.7|13591.9|13590.7|13587.9|13600.7|13597.9|13570.7|13567.9|335
1652249100000|2022-05-11 06:05:00|13589.7|13586.9|13607.7|13604.9|13612.2|13609.4|13586.2|13583.4|232
1652249400000|2022-05-11 06:10:00|13607.2|13604.4|13614.7|13611.9|13615.7|13612.9|13597.2|13594.4|90
1652249700000|2022-05-11 06:15:00|13615.2|13612.4|13627.2|13624.4|13627.7|13624.9|13603.2|13600.4|143
1652250000000|2022-05-11 06:20:00|13627.7|13624.9|13623.2|13620.4|13637.2|13634.4|13614.7|13611.9|193
1652250300000|2022-05-11 06:25:00|13623.7|13620.9|13619.2|13616.4|13624.2|13621.4|13608.7|13605.9|126
1652250600000|2022-05-11 06:30:00|13619.7|13616.9|13608.7|13605.9|13620.7|13617.9|13608.7|13605.9|58
1652250900000|2022-05-11 06:35:00|13608.2|13605.4|13597.2|13594.4|13608.7|13605.9|13594.2|13591.4|82
1652251200000|2022-05-11 06:40:00|13596.7|13593.9|13605.2|13602.4|13609.7|13606.9|13596.2|13593.4|74
1652251500000|2022-05-11 06:45:00|13604.7|13601.9|13586.2|13583.4|13607.2|13604.4|13582.7|13579.9|101
1652251800000|2022-05-11 06:50:00|13585.7|13582.9|13596.2|13593.4|13603.2|13600.4|13580.2|13577.4|256
1652252100000|2022-05-11 06:55:00|13595.7|13592.9|13598.2|13595.4|13600.2|13597.4|13582.7|13579.9|301
1652252400000|2022-05-11 07:00:00|13597.5|13596.1|13575|13573.6|13608.5|13607.1|13572.5|13571.1|1407
1652252700000|2022-05-11 07:05:00|13574.5|13573.1|13619.5|13618.1|13623.5|13622.1|13563|13561.6|949
1652253000000|2022-05-11 07:10:00|13620|13618.6|13594|13592.6|13620|13618.6|13593|13591.6|560
1652253300000|2022-05-11 07:15:00|13593.5|13592.1|13588.5|13587.1|13593.5|13592.1|13565|13563.6|635
1652253600000|2022-05-11 07:20:00|13587.5|13586.1|13604|13602.6|13619.5|13618.1|13587.5|13586.1|600
1652253900000|2022-05-11 07:25:00|13603|13601.6|13580|13578.6|13606|13604.6|13572.5|13571.1|555
1652254200000|2022-05-11 07:30:00|13580.5|13579.1|13560.5|13559.1|13588|13586.6|13549.5|13548.1|888
1652254500000|2022-05-11 07:35:00|13560|13558.6|13559|13557.6|13578|13576.6|13557.5|13556.1|536
1652254800000|2022-05-11 07:40:00|13559.5|13558.1|13568.6|13567.2|13580.6|13579.2|13554|13552.6|464
1652255100000|2022-05-11 07:45:00|13568.1|13566.7|13568.6|13567.2|13576.6|13575.2|13555.1|13553.7|470
1652255400000|2022-05-11 07:50:00|13568.1|13566.7|13563.6|13562.2|13572.1|13570.7|13555.6|13554.2|271
1652255700000|2022-05-11 07:55:00|13564.1|13562.7|13580.6|13579.2|13583.6|13582.2|13552.1|13550.7|426
1652256000000|2022-05-11 08:00:00|13580.1|13578.7|13568.6|13567.2|13586.6|13585.2|13566.6|13565.2|331
1652256300000|2022-05-11 08:05:00|13568.1|13566.7|13577.6|13576.2|13586.1|13584.7|13562.6|13561.2|431
1652256600000|2022-05-11 08:10:00|13577.1|13575.7|13589.6|13588.2|13595.6|13594.2|13575.1|13573.7|400
1652256900000|2022-05-11 08:15:00|13590.1|13588.7|13592.6|13591.2|13603.6|13602.2|13586.6|13585.2|269
1652257200000|2022-05-11 08:20:00|13593.1|13591.7|13611.1|13609.7|13612.6|13611.2|13585.1|13583.7|346
1652257500000|2022-05-11 08:25:00|13611.6|13610.2|13613.6|13612.2|13614.6|13613.2|13601.1|13599.7|345
1652257800000|2022-05-11 08:30:00|13613.1|13611.7|13613.6|13612.2|13616.1|13614.7|13605.6|13604.2|390
1652258100000|2022-05-11 08:35:00|13613.1|13611.7|13627.6|13626.2|13631.6|13630.2|13612.6|13611.2|542
1652258400000|2022-05-11 08:40:00|13627.1|13625.7|13648.6|13647.2|13656.6|13655.2|13627.1|13625.7|892
1652258700000|2022-05-11 08:45:00|13649.1|13647.7|13656.6|13655.2|13659.6|13658.2|13641.6|13640.2|861
1652259000000|2022-05-11 08:50:00|13656.1|13654.7|13669.6|13668.2|13670.6|13669.2|13653.6|13652.2|345
1652259300000|2022-05-11 08:55:00|13670.1|13668.7|13657.1|13655.7|13673.1|13671.7|13652.1|13650.7|468
1652259600000|2022-05-11 09:00:00|13656.6|13655.2|13680.1|13678.7|13680.1|13678.7|13655.1|13653.7|385
1652259900000|2022-05-11 09:05:00|13679.6|13678.2|13679.6|13678.2|13685.1|13683.7|13667.6|13666.2|581
1652260200000|2022-05-11 09:10:00|13679.1|13677.7|13673.1|13671.7|13689.1|13687.7|13672.6|13671.2|333
1652260500000|2022-05-11 09:15:00|13673.6|13672.2|13670.6|13669.2|13675.6|13674.2|13665.1|13663.7|374
1652260800000|2022-05-11 09:20:00|13671.1|13669.7|13657.6|13656.2|13674.6|13673.2|13656.6|13655.2|377
1652261100000|2022-05-11 09:25:00|13658.1|13656.7|13665.6|13664.2|13669.6|13668.2|13658.1|13656.7|232
1652261400000|2022-05-11 09:30:00|13665.1|13663.7|13675.6|13674.2|13676.6|13675.2|13661.1|13659.7|279
1652261700000|2022-05-11 09:35:00|13676.1|13674.7|13680.1|13678.7|13684.1|13682.7|13674.1|13672.7|216
1652262000000|2022-05-11 09:40:00|13679.6|13678.2|13680.1|13678.7|13683.1|13681.7|13670.1|13668.7|240
1652262300000|2022-05-11 09:45:00|13680.6|13679.2|13672.1|13670.7|13682.6|13681.2|13666.1|13664.7|569
1652262600000|2022-05-11 09:50:00|13672.6|13671.2|13676.6|13675.2|13685.6|13684.2|13670.6|13669.2|283
1652262900000|2022-05-11 09:55:00|13677.1|13675.7|13671.6|13670.2|13680.1|13678.7|13671.1|13669.7|171
1652263200000|2022-05-11 10:00:00|13671.1|13669.7|13666.6|13665.2|13680.6|13679.2|13666.1|13664.7|388
1652263500000|2022-05-11 10:05:00|13666.1|13664.7|13648.6|13647.2|13671.1|13669.7|13647.1|13645.7|417
1652263800000|2022-05-11 10:10:00|13649.1|13647.7|13643.6|13642.2|13655.6|13654.2|13636.6|13635.2|330
1652264100000|2022-05-11 10:15:00|13644.1|13642.7|13652.1|13650.7|13654.1|13652.7|13640.6|13639.2|144
1652264400000|2022-05-11 10:20:00|13651.6|13650.2|13660.6|13659.2|13666.1|13664.7|13651.6|13650.2|274
1652264700000|2022-05-11 10:25:00|13660.1|13658.7|13676.6|13675.2|13681.6|13680.2|13659.6|13658.2|364
1652265000000|2022-05-11 10:30:00|13677.1|13675.7|13690.6|13689.2|13694.6|13693.2|13677.1|13675.7|335
1652265300000|2022-05-11 10:35:00|13690.1|13688.7|13703.6|13702.2|13706.6|13705.2|13687.1|13685.7|306
1652265600000|2022-05-11 10:40:00|13704.1|13702.7|13715.1|13713.7|13717.1|13715.7|13700.6|13699.2|678
1652265900000|2022-05-11 10:45:00|13714.6|13713.2|13704.6|13703.2|13718.1|13716.7|13701.6|13700.2|455
1652266200000|2022-05-11 10:50:00|13705.1|13703.7|13710.6|13709.2|13712.1|13710.7|13702.1|13700.7|366
1652266500000|2022-05-11 10:55:00|13711.1|13709.7|13718.1|13716.7|13719.6|13718.2|13708.1|13706.7|261
1652266800000|2022-05-11 11:00:00|13719.1|13717.7|13712.6|13711.2|13719.6|13718.2|13705.1|13703.7|362
1652267100000|2022-05-11 11:05:00|13712.1|13710.7|13711.6|13710.2|13713.1|13711.7|13699.1|13697.7|317
1652267400000|2022-05-11 11:10:00|13710.6|13709.2|13708.6|13707.2|13714.1|13712.7|13707.1|13705.7|252
1652267700000|2022-05-11 11:15:00|13709.1|13707.7|13710.6|13709.2|13715.1|13713.7|13706.1|13704.7|317
1652268000000|2022-05-11 11:20:00|13711.1|13709.7|13716.6|13715.2|13719.6|13718.2|13704.6|13703.2|522
1652268300000|2022-05-11 11:25:00|13716.1|13714.7|13710.1|13708.7|13718.6|13717.2|13708.1|13706.7|283
1652268600000|2022-05-11 11:30:00|13710.6|13709.2|13705.6|13704.2|13714.6|13713.2|13703.1|13701.7|312
1652268900000|2022-05-11 11:35:00|13706.1|13704.7|13728.6|13727.2|13737.6|13736.2|13706.1|13704.7|497
1652269200000|2022-05-11 11:40:00|13728.1|13726.7|13733.6|13732.2|13736.1|13734.7|13726.6|13725.2|414
1652269500000|2022-05-11 11:45:00|13734.1|13732.7|13723.6|13722.2|13735.1|13733.7|13721.6|13720.2|293
1652269800000|2022-05-11 11:50:00|13723.1|13721.7|13726.6|13725.2|13733.6|13732.2|13723.1|13721.7|187
1652270100000|2022-05-11 11:55:00|13727.1|13725.7|13727.6|13726.2|13729.1|13727.7|13719.6|13718.2|281
1652270400000|2022-05-11 12:00:00|13728.1|13726.7|13732.6|13731.2|13740.1|13738.7|13725.1|13723.7|370
1652270700000|2022-05-11 12:05:00|13733.1|13731.7|13720.6|13719.2|13735.6|13734.2|13715.1|13713.7|408
1652271000000|2022-05-11 12:10:00|13720.1|13718.7|13722.6|13721.2|13734.1|13732.7|13719.6|13718.2|220
1652271300000|2022-05-11 12:15:00|13722.1|13720.7|13720.6|13719.2|13726.1|13724.7|13717.6|13716.2|233
1652271600000|2022-05-11 12:20:00|13721.1|13719.7|13709.1|13707.7|13721.6|13720.2|13704.6|13703.2|436
1652271900000|2022-05-11 12:25:00|13708.6|13707.2|13704.1|13702.7|13727.1|13725.7|13704.1|13702.7|333
1652272200000|2022-05-11 12:30:00|13702.1|13700.7|13657.1|13655.7|13702.1|13700.7|13610.1|13608.7|3463
1652272500000|2022-05-11 12:35:00|13656.6|13655.2|13574.6|13573.2|13659.6|13658.2|13571.6|13570.2|1988
1652272800000|2022-05-11 12:40:00|13572.6|13571.2|13591.6|13590.2|13603.6|13602.2|13570.6|13569.2|1772
1652273100000|2022-05-11 12:45:00|13591.1|13589.7|13579.6|13578.2|13596.6|13595.2|13565.1|13563.7|1243
1652273400000|2022-05-11 12:50:00|13580.1|13578.7|13523.6|13522.2|13584.1|13582.7|13523.6|13522.2|1633
1652273700000|2022-05-11 12:55:00|13524.1|13522.7|13535.6|13534.2|13543.1|13541.7|13508.6|13507.2|1359
1652274000000|2022-05-11 13:00:00|13536.1|13534.7|13559.1|13557.7|13561.1|13559.7|13529.6|13528.2|824
1652274300000|2022-05-11 13:05:00|13558.6|13557.2|13580.6|13579.2|13589.1|13587.7|13556.6|13555.2|1074
1652274600000|2022-05-11 13:10:00|13581.1|13579.7|13573.1|13571.7|13583.6|13582.2|13560.1|13558.7|541
1652274900000|2022-05-11 13:15:00|13573.6|13572.2|13596.6|13595.2|13598.1|13596.7|13556.1|13554.7|678
1652275200000|2022-05-11 13:20:00|13597.1|13595.7|13615.6|13614.2|13623.1|13621.7|13591.1|13589.7|1211
1652275500000|2022-05-11 13:25:00|13616.1|13614.7|13635.1|13633.7|13646.6|13645.2|13609.6|13608.2|1113
1652275800000|2022-05-11 13:30:00|13635.6|13634.2|13634.6|13633.2|13661.6|13660.2|13625.6|13624.2|1824
1652276100000|2022-05-11 13:35:00|13634.1|13632.7|13642.1|13640.7|13646.6|13645.2|13611.1|13609.7|1385
1652276400000|2022-05-11 13:40:00|13641.6|13640.2|13715.6|13714.2|13717.6|13716.2|13628.6|13627.2|1341
1652276700000|2022-05-11 13:45:00|13716.1|13714.7|13768.1|13766.7|13785.6|13784.2|13700.6|13699.2|1724
1652277000000|2022-05-11 13:50:00|13767.6|13766.2|13758.6|13757.2|13769.6|13768.2|13745.1|13743.7|1581
1652277300000|2022-05-11 13:55:00|13758.1|13756.7|13754.1|13752.7|13758.6|13757.2|13725.1|13723.7|1635
1652277600000|2022-05-11 14:00:00|13753.6|13752.2|13760.6|13759.2|13763.6|13762.2|13727.6|13726.2|1375
1652277900000|2022-05-11 14:05:00|13760.1|13758.7|13727.1|13725.7|13762.6|13761.2|13720.6|13719.2|1205
1652278200000|2022-05-11 14:10:00|13726.6|13725.2|13743.6|13742.2|13758.6|13757.2|13718.1|13716.7|1072
1652278500000|2022-05-11 14:15:00|13744.1|13742.7|13763.1|13761.7|13764.6|13763.2|13727.6|13726.2|741
1652278800000|2022-05-11 14:20:00|13762.6|13761.2|13806.1|13804.7|13812.6|13811.2|13757.6|13756.2|1567
1652279100000|2022-05-11 14:25:00|13805.6|13804.2|13794.1|13792.7|13810.6|13809.2|13780.1|13778.7|1151
1652279400000|2022-05-11 14:30:00|13793.1|13791.7|13769.6|13768.2|13803.6|13802.2|13763.6|13762.2|956
1652279700000|2022-05-11 14:35:00|13770.1|13768.7|13792.6|13791.2|13801.1|13799.7|13756.6|13755.2|841
1652280000000|2022-05-11 14:40:00|13792.1|13790.7|13812.6|13811.2|13814.1|13812.7|13788.1|13786.7|800
1652280300000|2022-05-11 14:45:00|13812.1|13810.7|13798.1|13796.7|13822.6|13821.2|13790.1|13788.7|1285
1652280600000|2022-05-11 14:50:00|13798.6|13797.2|13774.6|13773.2|13801.6|13800.2|13754.1|13752.7|1072
1652280900000|2022-05-11 14:55:00|13774.1|13772.7|13778.6|13777.2|13781.6|13780.2|13762.1|13760.7|640
1652281200000|2022-05-11 15:00:00|13778.1|13776.7|13779.1|13777.7|13787.6|13786.2|13763.6|13762.2|802
1652281500000|2022-05-11 15:05:00|13779.6|13778.2|13788.6|13787.2|13791.6|13790.2|13768.6|13767.2|458
1652281800000|2022-05-11 15:10:00|13788.1|13786.7|13809.6|13808.2|13814.6|13813.2|13786.6|13785.2|672
1652282100000|2022-05-11 15:15:00|13810.1|13808.7|13774.6|13773.2|13814.1|13812.7|13770.1|13768.7|729
1652282400000|2022-05-11 15:20:00|13774.1|13772.7|13809.6|13808.2|13815.1|13813.7|13774.1|13772.7|545
1652282700000|2022-05-11 15:25:00|13809.1|13807.7|13816.6|13815.2|13817.6|13816.2|13779.1|13777.7|1593
1652283000000|2022-05-11 15:30:00|13816.1|13814.7|13826.3|13823.5|13841.8|13839|13811.8|13809|2262
1652283300000|2022-05-11 15:35:00|13827.3|13824.5|13859.3|13856.5|13877.3|13874.5|13817.8|13815|1141
1652283600000|2022-05-11 15:40:00|13859.8|13857|13840.3|13837.5|13868.3|13865.5|13837.8|13835|486
1652283900000|2022-05-11 15:45:00|13840.8|13838|13825.3|13822.5|13844.8|13842|13819.3|13816.5|314
1652284200000|2022-05-11 15:50:00|13824.8|13822|13810.3|13807.5|13830.8|13828|13804.3|13801.5|328
1652284500000|2022-05-11 15:55:00|13809.8|13807|13808.3|13805.5|13810.3|13807.5|13790.3|13787.5|327
1652284800000|2022-05-11 16:00:00|13807.8|13805|13795.8|13793|13808.3|13805.5|13788.3|13785.5|279
1652285100000|2022-05-11 16:05:00|13796.3|13793.5|13791.3|13788.5|13805.8|13803|13787.8|13785|230
1652285400000|2022-05-11 16:10:00|13790.8|13788|13790.3|13787.5|13798.8|13796|13777.3|13774.5|251
1652285700000|2022-05-11 16:15:00|13789.8|13787|13783.3|13780.5|13802.3|13799.5|13780.8|13778|151
1652286000000|2022-05-11 16:20:00|13782.8|13780|13811.3|13808.5|13818.8|13816|13779.3|13776.5|268
1652286300000|2022-05-11 16:25:00|13811.8|13809|13762.3|13759.5|13820.3|13817.5|13761.3|13758.5|326
1652286600000|2022-05-11 16:30:00|13761.8|13759|13754.3|13751.5|13767.3|13764.5|13751.3|13748.5|384
1652286900000|2022-05-11 16:35:00|13753.8|13751|13755.8|13753|13771.3|13768.5|13749.3|13746.5|340
1652287200000|2022-05-11 16:40:00|13753.3|13750.5|13745.3|13742.5|13770.8|13768|13737.8|13735|310
1652287500000|2022-05-11 16:45:00|13744.8|13742|13751.3|13748.5|13754.3|13751.5|13729.3|13726.5|522
1652287800000|2022-05-11 16:50:00|13751.8|13749|13718.3|13715.5|13751.8|13749|13718.3|13715.5|226
1652288100000|2022-05-11 16:55:00|13717.8|13715|13710.3|13707.5|13723.3|13720.5|13708.3|13705.5|262
1652288400000|2022-05-11 17:00:00|13709.8|13707|13699.3|13696.5|13717.3|13714.5|13698.8|13696|450
1652288700000|2022-05-11 17:05:00|13698.8|13696|13690.3|13687.5|13705.3|13702.5|13684.3|13681.5|406
1652289000000|2022-05-11 17:10:00|13689.8|13687|13694.3|13691.5|13708.3|13705.5|13687.8|13685|282
1652289300000|2022-05-11 17:15:00|13693.8|13691|13697.3|13694.5|13709.3|13706.5|13693.3|13690.5|258
1652289600000|2022-05-11 17:20:00|13697.8|13695|13703.8|13701|13708.3|13705.5|13678.8|13676|349
1652289900000|2022-05-11 17:25:00|13704.3|13701.5|13677.3|13674.5|13709.8|13707|13672.8|13670|364
1652290200000|2022-05-11 17:30:00|13676.8|13674|13695.8|13693|13702.3|13699.5|13670.3|13667.5|494
1652290500000|2022-05-11 17:35:00|13696.3|13693.5|13666.3|13663.5|13704.8|13702|13661.8|13659|397
1652290800000|2022-05-11 17:40:00|13665.8|13663|13660.3|13657.5|13671.3|13668.5|13656.8|13654|247
1652291100000|2022-05-11 17:45:00|13659.8|13657|13656.3|13653.5|13660.8|13658|13640.8|13638|282
1652291400000|2022-05-11 17:50:00|13655.8|13653|13655.3|13652.5|13669.8|13667|13646.3|13643.5|244
1652291700000|2022-05-11 17:55:00|13660.3|13657.5|13645.3|13642.5|13663.3|13660.5|13634.8|13632|323
1652292000000|2022-05-11 18:00:00|13645.8|13643|13686.3|13683.5|13686.3|13683.5|13644.8|13642|394
1652292300000|2022-05-11 18:05:00|13686.8|13684|13661.3|13658.5|13687.8|13685|13659.8|13657|328
1652292600000|2022-05-11 18:10:00|13660.8|13658|13671.3|13668.5|13673.3|13670.5|13651.8|13649|170
1652292900000|2022-05-11 18:15:00|13671.8|13669|13677.8|13675|13689.3|13686.5|13662.3|13659.5|161
1652293200000|2022-05-11 18:20:00|13676.3|13673.5|13695.3|13692.5|13700.3|13697.5|13658.8|13656|311
1652293500000|2022-05-11 18:25:00|13695.8|13693|13696.3|13693.5|13714.3|13711.5|13688.3|13685.5|337
1652293800000|2022-05-11 18:30:00|13696.8|13694|13710.3|13707.5|13711.3|13708.5|13683.8|13681|326
1652294100000|2022-05-11 18:35:00|13711.3|13708.5|13708.3|13705.5|13715.8|13713|13700.3|13697.5|257
1652294400000|2022-05-11 18:40:00|13708.8|13706|13728.8|13726|13728.8|13726|13691.8|13689|343
1652294700000|2022-05-11 18:45:00|13728.3|13725.5|13701.8|13699|13738.3|13735.5|13697.8|13695|186
1652295000000|2022-05-11 18:50:00|13702.3|13699.5|13683.3|13680.5|13707.3|13704.5|13675.3|13672.5|220
1652295300000|2022-05-11 18:55:00|13682.8|13680|13673.3|13670.5|13690.3|13687.5|13668.3|13665.5|289
1652295600000|2022-05-11 19:00:00|13672.8|13670|13657.3|13654.5|13676.3|13673.5|13656.3|13653.5|200
1652295900000|2022-05-11 19:05:00|13656.8|13654|13668.8|13666|13673.8|13671|13650.8|13648|178
1652296200000|2022-05-11 19:10:00|13669.3|13666.5|13665.3|13662.5|13682.3|13679.5|13657.3|13654.5|202
1652296500000|2022-05-11 19:15:00|13664.8|13662|13670.3|13667.5|13678.3|13675.5|13648.8|13646|217
1652296800000|2022-05-11 19:20:00|13669.8|13667|13657.3|13654.5|13674.8|13672|13651.3|13648.5|214
1652297100000|2022-05-11 19:25:00|13657.8|13655|13660.3|13657.5|13675.8|13673|13651.8|13649|180
1652297400000|2022-05-11 19:30:00|13660.8|13658|13651.3|13648.5|13669.8|13667|13650.3|13647.5|273
1652297700000|2022-05-11 19:35:00|13650.8|13648|13633.3|13630.5|13655.8|13653|13631.8|13629|342
1652298000000|2022-05-11 19:40:00|13632.8|13630|13635.8|13633|13642.3|13639.5|13630.8|13628|233
1652298300000|2022-05-11 19:45:00|13635.3|13632.5|13615.3|13612.5|13635.8|13633|13614.3|13611.5|379
1652298600000|2022-05-11 19:50:00|13614.8|13612|13606.3|13603.5|13627.3|13624.5|13598.3|13595.5|673
1652298900000|2022-05-11 19:55:00|13606.8|13604|13611.8|13609|13613.8|13611|13598.3|13595.5|408
1652299200000|2022-05-11 20:00:00|13611.3|13608.5|13631.2|13624.2|13631.2|13624.2|13598.9|13591.9|0
1652299500000|2022-05-11 20:05:00|13630.4|13623.4|13631.9|13624.9|13642.2|13635.2|13629.4|13622.4|12
1652299800000|2022-05-11 20:10:00|13631.4|13624.4|13641.2|13634.2|13650.5|13643.5|13631.4|13624.4|0
1652300100000|2022-05-11 20:15:00|13642.9|13635.9|13640|13633|13654|13647|13637|13630|0
1652300400000|2022-05-11 20:20:00|13638.7|13631.7|13638.7|13631.7|13644.7|13637.7|13634.3|13627.3|0
1652300700000|2022-05-11 20:25:00|13639.1|13632.1|13639.2|13632.2|13639.3|13632.3|13628.3|13621.3|0
1652301000000|2022-05-11 20:30:00|13639.6|13632.6|13639.8|13632.8|13640.9|13633.9|13634.6|13627.6|0
1652301300000|2022-05-11 20:35:00|13639.7|13632.7|13650.2|13643.2|13651.1|13644.1|13638|13631|0
1652301600000|2022-05-11 20:40:00|13649.4|13642.4|13653.8|13646.8|13663.3|13656.3|13649.4|13642.4|0
1652301900000|2022-05-11 20:45:00|13654.2|13647.2|13659|13652|13665.8|13658.8|13652|13645|0
1652302200000|2022-05-11 20:50:00|13659.4|13652.4|13658.8|13651.8|13664.1|13657.1|13657.2|13650.2|0
1652302500000|2022-05-11 20:55:00|13658|13651|13650.8|13643.8|13659.7|13652.7|13646|13639|0
1652302800000|2022-05-11 21:00:00|13651.3|13644.3|13651.1|13644.1|13651.6|13644.6|13649.8|13642.8|0
1652303100000|2022-05-11 21:05:00|13651.6|13644.6|13643.3|13636.3|13652.5|13645.5|13642.6|13635.6|0
1652303400000|2022-05-11 21:10:00|13643.2|13636.2|13641.5|13634.5|13643.2|13636.2|13640.4|13633.4|0
1652303700000|2022-05-11 21:15:00|13641.3|13634.3|13639.3|13632.3|13641.3|13634.3|13638.2|13631.2|0
1652304000000|2022-05-11 21:20:00|13639.9|13632.9|13635.7|13628.7|13639.9|13632.9|13633.3|13626.3|0
1652304300000|2022-05-11 21:25:00|13635.1|13628.1|13634|13627|13635.9|13628.9|13632.9|13625.9|0
1652304600000|2022-05-11 21:30:00|13633.9|13626.9|13635.9|13628.9|13637.7|13630.7|13632.6|13625.6|0
1652304900000|2022-05-11 21:35:00|13636|13629|13634.7|13627.7|13636|13629|13633.2|13626.2|0
1652305200000|2022-05-11 21:40:00|13634.5|13627.5|13634|13627|13635.9|13628.9|13633.4|13626.4|0
1652305500000|2022-05-11 21:45:00|13634.3|13627.3|13637.9|13630.9|13637.9|13630.9|13634.3|13627.3|0
1652305800000|2022-05-11 21:50:00|13638.2|13631.2|13638.8|13631.8|13639.2|13632.2|13638.2|13631.2|0
1652306100000|2022-05-11 21:55:00|13638.7|13631.7|13643.4|13636.4|13645.1|13638.1|13637.1|13630.1|0
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13639.9|13632.9|13647.4|13640.4|13631.7|13624.7|0
1652306700000|2022-05-11 22:05:00|13640.3|13633.3|13633.4|13626.4|13640.3|13633.3|13623|13616|0
1652307000000|2022-05-11 22:10:00|13634.3|13627.3|13619|13612|13636.5|13629.5|13615.3|13608.3|0
1652307300000|2022-05-11 22:15:00|13619.4|13612.4|13618.2|13611.2|13629.5|13622.5|13610.6|13603.6|0
1652307600000|2022-05-11 22:20:00|13617.4|13610.4|13618.7|13611.7|13626.4|13619.4|13616.1|13609.1|0
1652307900000|2022-05-11 22:25:00|13618.8|13611.8|13625.1|13618.1|13631.9|13624.9|13615.8|13608.8|0
1652308200000|2022-05-11 22:30:00|13625.6|13618.6|13637.2|13630.2|13638.1|13631.1|13625.6|13618.6|0
1652308500000|2022-05-11 22:35:00|13638.1|13631.1|13643.1|13636.1|13648.8|13641.8|13638.1|13631.1|0
1652308800000|2022-05-11 22:40:00|13643.9|13636.9|13647.5|13640.5|13648.8|13641.8|13641.3|13634.3|0
1652309100000|2022-05-11 22:45:00|13647.1|13640.1|13650.5|13643.5|13652.6|13645.6|13644.1|13637.1|0
1652309400000|2022-05-11 22:50:00|13650.9|13643.9|13657.6|13650.6|13659.9|13652.9|13641.1|13634.1|0
1652309700000|2022-05-11 22:55:00|13657.2|13650.2|13666.2|13659.2|13667|13660|13657.2|13650.2|0
1652310000000|2022-05-11 23:00:00|13666.6|13659.6|13667.8|13660.8|13670.9|13663.9|13663.7|13656.7|0
1652310300000|2022-05-11 23:05:00|13668.3|13661.3|13668.5|13661.5|13669.8|13662.8|13663.8|13656.8|0
1652310600000|2022-05-11 23:10:00|13668.9|13661.9|13657.9|13650.9|13670.7|13663.7|13657.9|13650.9|0
1652310900000|2022-05-11 23:15:00|13657|13650|13659.5|13652.5|13662.2|13655.2|13656.5|13649.5|0
1652311200000|2022-05-11 23:20:00|13659.1|13652.1|13646.5|13639.5|13659.1|13652.1|13644.8|13637.8|0
1652311500000|2022-05-11 23:25:00|13646.1|13639.1|13643.9|13636.9|13649.1|13642.1|13643.1|13636.1|0
1652311800000|2022-05-11 23:30:00|13644.4|13637.4|13652.1|13645.1|13653.4|13646.4|13639.6|13632.6|0
1652312100000|2022-05-11 23:35:00|13652.9|13645.9|13660.8|13653.8|13662.1|13655.1|13650.4|13643.4|0
1652312400000|2022-05-11 23:40:00|13660.3|13653.3|13665.8|13658.8|13666.9|13659.9|13658.9|13651.9|0
1652312700000|2022-05-11 23:45:00|13666.2|13659.2|13667.5|13660.5|13678.4|13671.4|13664.5|13657.5|0
1652313000000|2022-05-11 23:50:00|13667.9|13660.9|13654.4|13647.4|13667.9|13660.9|13653.1|13646.1|0
1652313300000|2022-05-11 23:55:00|13653.1|13646.1|13664.9|13657.9|13665.7|13658.7|13652.7|13645.7|0
1652313600000|2022-05-12 00:00:00|13665.7|13658.7|13639|13632|13665.7|13658.7|13629|13622|0
1652313900000|2022-05-12 00:05:00|13638.6|13631.6|13657.2|13650.2|13662.9|13655.9|13634.3|13627.3|0
1652314200000|2022-05-12 00:10:00|13656.8|13649.8|13638.5|13631.5|13656.8|13649.8|13633.2|13626.2|0
1652314500000|2022-05-12 00:15:00|13638|13631|13567.9|13561.9|13638.5|13631.5|13564.9|13558.9|113
1652314800000|2022-05-12 00:20:00|13567.4|13561.4|13561.9|13555.9|13567.4|13561.4|13558.4|13552.4|46
1652315100000|2022-05-12 00:25:00|13561.4|13555.4|13574.4|13568.4|13577.9|13571.9|13551.4|13545.4|57
1652315400000|2022-05-12 00:30:00|13573.9|13567.9|13562.9|13556.9|13573.9|13567.9|13553.4|13547.4|64
1652315700000|2022-05-12 00:35:00|13563.4|13557.4|13587.9|13581.9|13588.9|13582.9|13559.4|13553.4|30
1652316000000|2022-05-12 00:40:00|13588.4|13582.4|13627.4|13621.4|13634.9|13628.9|13588.4|13582.4|59
1652316300000|2022-05-12 00:45:00|13628.4|13622.4|13631.9|13625.9|13633.4|13627.4|13617.9|13611.9|15
1652316600000|2022-05-12 00:50:00|13632.4|13626.4|13638.4|13632.4|13647.4|13641.4|13631.9|13625.9|16
1652316900000|2022-05-12 00:55:00|13637.9|13631.9|13638.4|13632.4|13639.9|13633.9|13628.4|13622.4|20
1652317200000|2022-05-12 01:00:00|13637.9|13631.9|13630.9|13624.9|13638.4|13632.4|13622.9|13616.9|12
1652317500000|2022-05-12 01:05:00|13631.4|13625.4|13615.9|13609.9|13631.4|13625.4|13607.9|13601.9|26
1652317800000|2022-05-12 01:10:00|13615.4|13609.4|13619.9|13613.9|13630.4|13624.4|13615.4|13609.4|10
1652318100000|2022-05-12 01:15:00|13620.9|13614.9|13622.9|13616.9|13642.4|13636.4|13620.4|13614.4|26
1652318400000|2022-05-12 01:20:00|13623.4|13617.4|13616.4|13610.4|13627.9|13621.9|13612.4|13606.4|10
1652318700000|2022-05-12 01:25:00|13616.9|13610.9|13620.4|13614.4|13632.9|13626.9|13615.4|13609.4|10
1652319000000|2022-05-12 01:30:00|13619.9|13613.9|13630.4|13624.4|13640.9|13634.9|13618.4|13612.4|25
1652319300000|2022-05-12 01:35:00|13629.4|13623.4|13621.9|13615.9|13629.4|13623.4|13616.9|13610.9|9
1652319600000|2022-05-12 01:40:00|13621.4|13615.4|13635.4|13629.4|13636.9|13630.9|13616.9|13610.9|3
1652319900000|2022-05-12 01:45:00|13635.9|13629.9|13646.4|13640.4|13648.9|13642.9|13634.4|13628.4|12
1652320200000|2022-05-12 01:50:00|13646.9|13640.9|13643.9|13637.9|13652.9|13646.9|13643.4|13637.4|18
1652320500000|2022-05-12 01:55:00|13643.4|13637.4|13633.9|13627.9|13652.4|13646.4|13632.9|13626.9|22
1652320800000|2022-05-12 02:00:00|13633.4|13627.4|13631.9|13625.9|13633.4|13627.4|13624.4|13618.4|11
1652321100000|2022-05-12 02:05:00|13632.9|13626.9|13627.4|13621.4|13638.9|13632.9|13625.9|13619.9|13
1652321400000|2022-05-12 02:10:00|13626.9|13620.9|13633.9|13627.9|13639.4|13633.4|13625.4|13619.4|8
1652321700000|2022-05-12 02:15:00|13633.4|13627.4|13643.9|13637.9|13643.9|13637.9|13631.9|13625.9|4
1652322000000|2022-05-12 02:20:00|13643.4|13637.4|13640.9|13634.9|13648.9|13642.9|13637.4|13631.4|9
1652322300000|2022-05-12 02:25:00|13641.4|13635.4|13628.9|13622.9|13641.4|13635.4|13624.4|13618.4|5
1652322600000|2022-05-12 02:30:00|13628.4|13622.4|13613.9|13607.9|13633.9|13627.9|13608.9|13602.9|17
1652322900000|2022-05-12 02:35:00|13613.4|13607.4|13605.9|13599.9|13613.4|13607.4|13604.9|13598.9|8
1652323200000|2022-05-12 02:40:00|13606.4|13600.4|13605.9|13599.9|13609.4|13603.4|13604.9|13598.9|9
1652323500000|2022-05-12 02:45:00|13606.4|13600.4|13600.9|13594.9|13614.4|13608.4|13599.9|13593.9|27
1652323800000|2022-05-12 02:50:00|13600.4|13594.4|13595.4|13589.4|13600.9|13594.9|13589.9|13583.9|11
1652324100000|2022-05-12 02:55:00|13594.9|13588.9|13609.4|13603.4|13611.4|13605.4|13591.9|13585.9|5
1652324400000|2022-05-12 03:00:00|13608.9|13602.9|13608.9|13602.9|13616.4|13610.4|13607.9|13601.9|7
1652324700000|2022-05-12 03:05:00|13608.4|13602.4|13606.4|13600.4|13611.4|13605.4|13602.9|13596.9|0
1652325000000|2022-05-12 03:10:00|13605.9|13599.9|13597.4|13591.4|13605.9|13599.9|13593.9|13587.9|8
1652325300000|2022-05-12 03:15:00|13596.9|13590.9|13601.4|13595.4|13607.9|13601.9|13594.4|13588.4|5
1652325600000|2022-05-12 03:20:00|13600.9|13594.9|13607.4|13601.4|13608.9|13602.9|13597.9|13591.9|4
1652325900000|2022-05-12 03:25:00|13606.9|13600.9|13603.4|13597.4|13607.9|13601.9|13601.4|13595.4|7
1652326200000|2022-05-12 03:30:00|13603.9|13597.9|13613.4|13607.4|13614.9|13608.9|13602.4|13596.4|22
1652326500000|2022-05-12 03:35:00|13613.9|13607.9|13610.4|13604.4|13613.9|13607.9|13606.4|13600.4|6
1652326800000|2022-05-12 03:40:00|13609.9|13603.9|13592.4|13586.4|13609.9|13603.9|13589.4|13583.4|11
1652327100000|2022-05-12 03:45:00|13592.9|13586.9|13600.9|13594.9|13602.4|13596.4|13590.4|13584.4|6
1652327400000|2022-05-12 03:50:00|13601.4|13595.4|13592.9|13586.9|13602.9|13596.9|13590.9|13584.9|10
1652327700000|2022-05-12 03:55:00|13593.4|13587.4|13599.4|13593.4|13600.9|13594.9|13590.4|13584.4|15
1652328000000|2022-05-12 04:00:00|13599.9|13593.9|13599.9|13593.9|13603.9|13597.9|13596.4|13590.4|8
1652328300000|2022-05-12 04:05:00|13599.4|13593.4|13587.9|13581.9|13599.4|13593.4|13586.9|13580.9|18
1652328600000|2022-05-12 04:10:00|13588.4|13582.4|13584.4|13578.4|13590.9|13584.9|13581.9|13575.9|21
1652328900000|2022-05-12 04:15:00|13583.9|13577.9|13585.4|13579.4|13588.9|13582.9|13581.9|13575.9|7
1652329200000|2022-05-12 04:20:00|13584.9|13578.9|13571.9|13565.9|13585.9|13579.9|13571.9|13565.9|6
1652329500000|2022-05-12 04:25:00|13571.4|13565.4|13577.4|13571.4|13579.4|13573.4|13567.4|13561.4|28
1652329800000|2022-05-12 04:30:00|13576.9|13570.9|13583.4|13577.4|13588.9|13582.9|13574.4|13568.4|39
1652330100000|2022-05-12 04:35:00|13582.9|13576.9|13573.4|13567.4|13583.4|13577.4|13569.9|13563.9|21
1652330400000|2022-05-12 04:40:00|13573.9|13567.9|13563.4|13557.4|13574.4|13568.4|13562.9|13556.9|11
1652330700000|2022-05-12 04:45:00|13563.9|13557.9|13568.4|13562.4|13570.4|13564.4|13557.4|13551.4|27
1652331000000|2022-05-12 04:50:00|13568.9|13562.9|13571.4|13565.4|13580.4|13574.4|13568.4|13562.4|36
1652331300000|2022-05-12 04:55:00|13569.4|13563.4|13571.9|13565.9|13575.9|13569.9|13564.9|13558.9|29
1652331600000|2022-05-12 05:00:00|13572.4|13566.4|13570.4|13564.4|13583.9|13577.9|13568.9|13562.9|44
1652331900000|2022-05-12 05:05:00|13569.9|13563.9|13556.9|13550.9|13570.4|13564.4|13548.9|13542.9|70
1652332200000|2022-05-12 05:10:00|13553.9|13547.9|13537.9|13531.9|13556.4|13550.4|13534.4|13528.4|33
1652332500000|2022-05-12 05:15:00|13536.4|13530.4|13530.9|13524.9|13537.4|13531.4|13519.9|13513.9|88
1652332800000|2022-05-12 05:20:00|13531.4|13525.4|13506.4|13500.4|13534.4|13528.4|13505.4|13499.4|78
1652333100000|2022-05-12 05:25:00|13506.9|13500.9|13525.9|13519.9|13529.9|13523.9|13506.9|13500.9|47
1652333400000|2022-05-12 05:30:00|13527.9|13521.9|13536.9|13530.9|13540.4|13534.4|13526.9|13520.9|74
1652333700000|2022-05-12 05:35:00|13537.4|13531.4|13521.4|13515.4|13542.9|13536.9|13517.4|13511.4|47
1652334000000|2022-05-12 05:40:00|13522.4|13516.4|13510.4|13504.4|13529.9|13523.9|13506.9|13500.9|43
1652334300000|2022-05-12 05:45:00|13509.4|13503.4|13511.4|13505.4|13517.9|13511.9|13507.4|13501.4|33
1652334600000|2022-05-12 05:50:00|13511.9|13505.9|13514.4|13508.4|13516.9|13510.9|13506.9|13500.9|31
1652334900000|2022-05-12 05:55:00|13514.9|13508.9|13512.9|13506.9|13526.9|13520.9|13512.4|13506.4|47
1652335200000|2022-05-12 06:00:00|13514.4|13508.4|13538.3|13535.5|13545.8|13543|13508.8|13506|493
1652335500000|2022-05-12 06:05:00|13538.8|13536|13559.8|13557|13567.8|13565|13537.8|13535|350
1652335800000|2022-05-12 06:10:00|13560.3|13557.5|13546.8|13544|13565.3|13562.5|13545.8|13543|271
1652336100000|2022-05-12 06:15:00|13547.3|13544.5|13547.8|13545|13552.3|13549.5|13533.3|13530.5|297
1652336400000|2022-05-12 06:20:00|13547.3|13544.5|13562.8|13560|13571.3|13568.5|13544.8|13542|207
1652336700000|2022-05-12 06:25:00|13563.3|13560.5|13557.8|13555|13573.8|13571|13554.8|13552|241
1652337000000|2022-05-12 06:30:00|13558.3|13555.5|13554.3|13551.5|13562.8|13560|13551.8|13549|126
1652337300000|2022-05-12 06:35:00|13554.8|13552|13556.8|13554|13566.8|13564|13553.3|13550.5|244
1652337600000|2022-05-12 06:40:00|13557.3|13554.5|13555.3|13552.5|13569.8|13567|13552.8|13550|115
1652337900000|2022-05-12 06:45:00|13556.3|13553.5|13533.8|13531|13556.3|13553.5|13520.8|13518|294
1652338200000|2022-05-12 06:50:00|13534.3|13531.5|13534.8|13532|13542.8|13540|13526.8|13524|186
1652338500000|2022-05-12 06:55:00|13534.3|13531.5|13529.8|13527|13543.8|13541|13521.3|13518.5|231
1652338800000|2022-05-12 07:00:00|13529.1|13527.7|13531.1|13529.7|13543.6|13542.2|13509.6|13508.2|1990
1652339100000|2022-05-12 07:05:00|13530.6|13529.2|13529.6|13528.2|13552.6|13551.2|13506.6|13505.2|1327
1652339400000|2022-05-12 07:10:00|13530.1|13528.7|13507.1|13505.7|13530.6|13529.2|13485.6|13484.2|1229
1652339700000|2022-05-12 07:15:00|13507.6|13506.2|13531.1|13529.7|13565.6|13564.2|13505.6|13504.2|1095
1652340000000|2022-05-12 07:20:00|13531.6|13530.2|13509.6|13508.2|13532.6|13531.2|13477.6|13476.2|1372
1652340300000|2022-05-12 07:25:00|13510.1|13508.7|13534.6|13533.2|13548.6|13547.2|13507.6|13506.2|835
1652340600000|2022-05-12 07:30:00|13534.1|13532.7|13540.6|13539.2|13548.6|13547.2|13510.6|13509.2|896
1652340900000|2022-05-12 07:35:00|13539.6|13538.2|13503.6|13502.2|13550.6|13549.2|13503.6|13502.2|816
1652341200000|2022-05-12 07:40:00|13504.5|13503.1|13550|13548.6|13551|13549.6|13496|13494.6|1086
1652341500000|2022-05-12 07:45:00|13549.5|13548.1|13630.5|13629.1|13637.5|13636.1|13543.5|13542.1|1755
1652341800000|2022-05-12 07:50:00|13631|13629.6|13616.5|13615.1|13640|13638.6|13601|13599.6|1057
1652342100000|2022-05-12 07:55:00|13616|13614.6|13612|13610.6|13616|13614.6|13586|13584.6|807
1652342400000|2022-05-12 08:00:00|13614|13612.6|13581.5|13580.1|13619.5|13618.1|13576|13574.6|725
1652342700000|2022-05-12 08:05:00|13580.5|13579.1|13591.5|13590.1|13592.5|13591.1|13567|13565.6|564
1652343000000|2022-05-12 08:10:00|13592|13590.6|13573|13571.6|13597.5|13596.1|13564|13562.6|455
1652343300000|2022-05-12 08:15:00|13573.5|13572.1|13563.5|13562.1|13592.5|13591.1|13562.5|13561.1|438
1652343600000|2022-05-12 08:20:00|13562.5|13561.1|13575|13573.6|13578.5|13577.1|13551.5|13550.1|519
1652343900000|2022-05-12 08:25:00|13574.5|13573.1|13579.5|13578.1|13582.5|13581.1|13558.5|13557.1|249
1652344200000|2022-05-12 08:30:00|13579|13577.6|13577.5|13576.1|13597.5|13596.1|13564|13562.6|423
1652344500000|2022-05-12 08:35:00|13576|13574.6|13561.5|13560.1|13576.5|13575.1|13554|13552.6|288
1652344800000|2022-05-12 08:40:00|13561|13559.6|13548.5|13547.1|13562.5|13561.1|13540.5|13539.1|385
1652345100000|2022-05-12 08:45:00|13548|13546.6|13528.5|13527.1|13548.5|13547.1|13513.5|13512.1|596
1652345400000|2022-05-12 08:50:00|13529|13527.6|13528.5|13527.1|13537.5|13536.1|13519.5|13518.1|509
1652345700000|2022-05-12 08:55:00|13528|13526.6|13527.5|13526.1|13538.5|13537.1|13518.5|13517.1|389
1652346000000|2022-05-12 09:00:00|13528|13526.6|13511.5|13510.1|13534.5|13533.1|13507|13505.6|665
1652346300000|2022-05-12 09:05:00|13511|13509.6|13510|13508.6|13519.5|13518.1|13503|13501.6|518
1652346600000|2022-05-12 09:10:00|13509.5|13508.1|13490.5|13489.1|13509.5|13508.1|13478|13476.6|1300
1652346900000|2022-05-12 09:15:00|13491|13489.6|13507.5|13506.1|13510|13508.6|13481|13479.6|761
1652347200000|2022-05-12 09:20:00|13507|13505.6|13506.5|13505.1|13515.5|13514.1|13499.5|13498.1|290
1652347500000|2022-05-12 09:25:00|13507|13505.6|13509|13507.6|13515.5|13514.1|13495.5|13494.1|329
1652347800000|2022-05-12 09:30:00|13507.5|13506.1|13494.5|13493.1|13514.5|13513.1|13480.5|13479.1|549
1652348100000|2022-05-12 09:35:00|13494|13492.6|13510.5|13509.1|13512.5|13511.1|13490.5|13489.1|520
1652348400000|2022-05-12 09:40:00|13510|13508.6|13514|13512.6|13517.5|13516.1|13500.5|13499.1|273
1652348700000|2022-05-12 09:45:00|13514.5|13513.1|13526.5|13525.1|13528.5|13527.1|13499.5|13498.1|554
1652349000000|2022-05-12 09:50:00|13526|13524.6|13516.5|13515.1|13526|13524.6|13506.5|13505.1|321
1652349300000|2022-05-12 09:55:00|13517|13515.6|13505.5|13504.1|13518|13516.6|13504.5|13503.1|228
1652349600000|2022-05-12 10:00:00|13506|13504.6|13508|13506.6|13516.5|13515.1|13501.5|13500.1|171
1652349900000|2022-05-12 10:05:00|13508.5|13507.1|13524.5|13523.1|13529.5|13528.1|13503.5|13502.1|298
1652350200000|2022-05-12 10:10:00|13524|13522.6|13498.5|13497.1|13526|13524.6|13498.5|13497.1|223
1652350500000|2022-05-12 10:15:00|13499|13497.6|13511.5|13510.1|13512|13510.6|13495.5|13494.1|421
1652350800000|2022-05-12 10:20:00|13512|13510.6|13509|13507.6|13512|13510.6|13497.5|13496.1|262
1652351100000|2022-05-12 10:25:00|13508.5|13507.1|13546|13544.6|13547|13545.6|13506.5|13505.1|512
1652351400000|2022-05-12 10:30:00|13545.5|13544.1|13543|13541.6|13549|13547.6|13532|13530.6|632
1652351700000|2022-05-12 10:35:00|13543.5|13542.1|13535.5|13534.1|13551.5|13550.1|13532.5|13531.1|320
1652352000000|2022-05-12 10:40:00|13536|13534.6|13541.5|13540.1|13551|13549.6|13530|13528.6|404
1652352300000|2022-05-12 10:45:00|13542|13540.6|13532|13530.6|13543|13541.6|13525|13523.6|272
1652352600000|2022-05-12 10:50:00|13532.5|13531.1|13541.5|13540.1|13543|13541.6|13523.5|13522.1|219
1652352900000|2022-05-12 10:55:00|13541|13539.6|13558.5|13557.1|13564.5|13563.1|13537.5|13536.1|385
1652353200000|2022-05-12 11:00:00|13558|13556.6|13556|13554.6|13573.5|13572.1|13555|13553.6|293
1652353500000|2022-05-12 11:05:00|13555.5|13554.1|13550.5|13549.1|13558.5|13557.1|13548|13546.6|184
1652353800000|2022-05-12 11:10:00|13550|13548.6|13587.5|13586.1|13587.5|13586.1|13547.5|13546.1|479
1652354100000|2022-05-12 11:15:00|13587|13585.6|13582.5|13581.1|13592|13590.6|13580.5|13579.1|372
1652354400000|2022-05-12 11:20:00|13583|13581.6|13606|13604.6|13617|13615.6|13577|13575.6|650
1652354700000|2022-05-12 11:25:00|13605.5|13604.1|13584.5|13583.1|13607|13605.6|13576.5|13575.1|501
1652355000000|2022-05-12 11:30:00|13584|13582.6|13572.5|13571.1|13587.5|13586.1|13570|13568.6|521
1652355300000|2022-05-12 11:35:00|13573.5|13572.1|13563|13561.6|13583.5|13582.1|13557|13555.6|588
1652355600000|2022-05-12 11:40:00|13563.3|13561.9|13567.3|13565.9|13571.8|13570.4|13556.8|13555.4|380
1652355900000|2022-05-12 11:45:00|13565.8|13564.4|13543.8|13542.4|13566.3|13564.9|13540.8|13539.4|564
1652356200000|2022-05-12 11:50:00|13544.3|13542.9|13524.8|13523.4|13547.8|13546.4|13521.8|13520.4|574
1652356500000|2022-05-12 11:55:00|13525.3|13523.9|13506.3|13504.9|13534.3|13532.9|13503.3|13501.9|501
1652356800000|2022-05-12 12:00:00|13503.8|13502.4|13508.8|13507.4|13515.3|13513.9|13500.3|13498.9|438
1652357100000|2022-05-12 12:05:00|13508.3|13506.9|13518.8|13517.4|13522.3|13520.9|13504.8|13503.4|437
1652357400000|2022-05-12 12:10:00|13518.3|13516.9|13525.8|13524.4|13531.8|13530.4|13516.8|13515.4|468
1652357700000|2022-05-12 12:15:00|13524.8|13523.4|13526.8|13525.4|13535.3|13533.9|13519.8|13518.4|286
1652358000000|2022-05-12 12:20:00|13527.3|13525.9|13489.8|13488.4|13533.8|13532.4|13478.8|13477.4|1153
1652358300000|2022-05-12 12:25:00|13489.3|13487.9|13499.8|13498.4|13506.3|13504.9|13485.8|13484.4|607
1652358600000|2022-05-12 12:30:00|13494.8|13493.4|13489.8|13488.4|13525.8|13524.4|13488.8|13487.4|885
1652358900000|2022-05-12 12:35:00|13490.3|13488.9|13492.8|13491.4|13501.8|13500.4|13483.3|13481.9|545
1652359200000|2022-05-12 12:40:00|13491.8|13490.4|13496.8|13495.4|13512.3|13510.9|13491.8|13490.4|520
1652359500000|2022-05-12 12:45:00|13497.3|13495.9|13504.8|13503.4|13518.8|13517.4|13495.3|13493.9|267
1652359800000|2022-05-12 12:50:00|13505.3|13503.9|13522.8|13521.4|13525.8|13524.4|13504.8|13503.4|379
1652360100000|2022-05-12 12:55:00|13522.3|13520.9|13531.8|13530.4|13533.8|13532.4|13518.3|13516.9|358
1652360400000|2022-05-12 13:00:00|13530.3|13528.9|13528.3|13526.9|13540.3|13538.9|13514.8|13513.4|375
1652360700000|2022-05-12 13:05:00|13527.8|13526.4|13568.8|13567.4|13569.8|13568.4|13523.8|13522.4|521
1652361000000|2022-05-12 13:10:00|13569.3|13567.9|13578.8|13577.4|13579.8|13578.4|13560.8|13559.4|371
1652361300000|2022-05-12 13:15:00|13579.3|13577.9|13572.8|13571.4|13591.8|13590.4|13568.8|13567.4|464
1652361600000|2022-05-12 13:20:00|13573.3|13571.9|13588.8|13587.4|13590.8|13589.4|13572.8|13571.4|324
1652361900000|2022-05-12 13:25:00|13588.3|13586.9|13567.8|13566.4|13588.3|13586.9|13567.8|13566.4|778
1652362200000|2022-05-12 13:30:00|13568.8|13567.4|13549.8|13548.4|13599.3|13597.9|13547.8|13546.4|1241
1652362500000|2022-05-12 13:35:00|13549.3|13547.9|13534.8|13533.4|13568.8|13567.4|13532.3|13530.9|711
1652362800000|2022-05-12 13:40:00|13534.3|13532.9|13584.3|13582.9|13594.3|13592.9|13532.3|13530.9|878
1652363100000|2022-05-12 13:45:00|13584.8|13583.4|13606.8|13605.4|13629.3|13627.9|13576.8|13575.4|965
1652363400000|2022-05-12 13:50:00|13607.3|13605.9|13615.3|13613.9|13628.3|13626.9|13596.8|13595.4|941
1652363700000|2022-05-12 13:55:00|13614.8|13613.4|13604.8|13603.4|13627.8|13626.4|13580.3|13578.9|926
1652364000000|2022-05-12 14:00:00|13602.8|13601.4|13623.8|13622.4|13625.8|13624.4|13586.8|13585.4|845
1652364300000|2022-05-12 14:05:00|13624.3|13622.9|13663.8|13662.4|13666.8|13665.4|13621.8|13620.4|877
1652364600000|2022-05-12 14:10:00|13663.3|13661.9|13677.3|13675.9|13703.3|13701.9|13652.8|13651.4|1242
1652364900000|2022-05-12 14:15:00|13676.3|13674.9|13690.3|13688.9|13694.3|13692.9|13657.3|13655.9|935
1652365200000|2022-05-12 14:20:00|13689.8|13688.4|13722.3|13720.9|13736.3|13734.9|13681.8|13680.4|1184
1652365500000|2022-05-12 14:25:00|13721.8|13720.4|13707.3|13705.9|13735.8|13734.4|13699.8|13698.4|1384
1652365800000|2022-05-12 14:30:00|13706.8|13705.4|13714.3|13712.9|13726.3|13724.9|13694.8|13693.4|843
1652366100000|2022-05-12 14:35:00|13713.8|13712.4|13740.3|13738.9|13745.8|13744.4|13701.3|13699.9|817
1652366400000|2022-05-12 14:40:00|13740.8|13739.4|13726.3|13724.9|13742.8|13741.4|13716.3|13714.9|635
1652366700000|2022-05-12 14:45:00|13726.8|13725.4|13729.3|13727.9|13740.8|13739.4|13710.8|13709.4|679
1652367000000|2022-05-12 14:50:00|13728.8|13727.4|13749.3|13747.9|13749.8|13748.4|13725.3|13723.9|621
1652367300000|2022-05-12 14:55:00|13749.8|13748.4|13749.3|13747.9|13760.3|13758.9|13741.3|13739.9|554
1652367600000|2022-05-12 15:00:00|13749.8|13748.4|13771.8|13770.4|13771.8|13770.4|13738.8|13737.4|855
1652367900000|2022-05-12 15:05:00|13771.3|13769.9|13803.8|13802.4|13806.8|13805.4|13765.3|13763.9|1065
1652368200000|2022-05-12 15:10:00|13804.3|13802.9|13772.3|13770.9|13806.8|13805.4|13770.8|13769.4|841
1652368500000|2022-05-12 15:15:00|13771.8|13770.4|13765.3|13763.9|13777.8|13776.4|13758.3|13756.9|707
1652368800000|2022-05-12 15:20:00|13766.3|13764.9|13755.3|13753.9|13780.3|13778.9|13752.3|13750.9|767
1652369100000|2022-05-12 15:25:00|13755.8|13754.4|13750.3|13748.9|13771.3|13769.9|13743.3|13741.9|926
1652369400000|2022-05-12 15:30:00|13751|13748.2|13733|13730.2|13761.5|13758.7|13709.5|13706.7|2332
1652369700000|2022-05-12 15:35:00|13732|13729.2|13754|13751.2|13757.5|13754.7|13728|13725.2|910
1652370000000|2022-05-12 15:40:00|13753.5|13750.7|13723.5|13720.7|13757.5|13754.7|13721|13718.2|391
1652370300000|2022-05-12 15:45:00|13724|13721.2|13699.5|13696.7|13726|13723.2|13695|13692.2|465
1652370600000|2022-05-12 15:50:00|13699|13696.2|13693|13690.2|13701|13698.2|13682|13679.2|390
1652370900000|2022-05-12 15:55:00|13692.5|13689.7|13672|13669.2|13694|13691.2|13672|13669.2|355
1652371200000|2022-05-12 16:00:00|13671.5|13668.7|13671|13668.2|13676.5|13673.7|13655|13652.2|502
1652371500000|2022-05-12 16:05:00|13671.5|13668.7|13688|13685.2|13694.5|13691.7|13661|13658.2|442
1652371800000|2022-05-12 16:10:00|13687.5|13684.7|13696.5|13693.7|13703|13700.2|13667|13664.2|309
1652372100000|2022-05-12 16:15:00|13696|13693.2|13702.5|13699.7|13706.5|13703.7|13678.5|13675.7|259
1652372400000|2022-05-12 16:20:00|13703|13700.2|13719.5|13716.7|13724.5|13721.7|13691|13688.2|181
1652372700000|2022-05-12 16:25:00|13719|13716.2|13735|13732.2|13739.5|13736.7|13716|13713.2|258
1652373000000|2022-05-12 16:30:00|13735.5|13732.7|13755.5|13752.7|13760|13757.2|13734.5|13731.7|294
1652373300000|2022-05-12 16:35:00|13756.5|13753.7|13741|13738.2|13763.5|13760.7|13741|13738.2|224
1652373600000|2022-05-12 16:40:00|13742|13739.2|13758.5|13755.7|13758.5|13755.7|13718|13715.2|301
1652373900000|2022-05-12 16:45:00|13760|13757.2|13741|13738.2|13766.5|13763.7|13735|13732.2|247
1652374200000|2022-05-12 16:50:00|13740.5|13737.7|13742.5|13739.7|13750|13747.2|13732.5|13729.7|177
1652374500000|2022-05-12 16:55:00|13743|13740.2|13727|13724.2|13755|13752.2|13723.5|13720.7|208
1652374800000|2022-05-12 17:00:00|13727.5|13724.7|13713|13710.2|13739|13736.2|13709.5|13706.7|192
1652375100000|2022-05-12 17:05:00|13713.5|13710.7|13703.5|13700.7|13719|13716.2|13699|13696.2|230
1652375400000|2022-05-12 17:10:00|13703|13700.2|13701|13698.2|13721|13718.2|13694|13691.2|160
1652375700000|2022-05-12 17:15:00|13700.5|13697.7|13685.5|13682.7|13713|13710.2|13681|13678.2|163
1652376000000|2022-05-12 17:20:00|13685|13682.2|13688|13685.2|13703|13700.2|13677|13674.2|132
1652376300000|2022-05-12 17:25:00|13688.5|13685.7|13683|13680.2|13690.5|13687.7|13669.5|13666.7|151
1652376600000|2022-05-12 17:30:00|13682.5|13679.7|13665|13662.2|13693|13690.2|13658.5|13655.7|203
1652376900000|2022-05-12 17:35:00|13664.5|13661.7|13656|13653.2|13673|13670.2|13649.5|13646.7|188
1652377200000|2022-05-12 17:40:00|13655.5|13652.7|13656|13653.2|13664|13661.2|13650.5|13647.7|211
1652377500000|2022-05-12 17:45:00|13655.5|13652.7|13633|13630.2|13659|13656.2|13630|13627.2|228
1652377800000|2022-05-12 17:50:00|13632.5|13629.7|13639.5|13636.7|13644.5|13641.7|13630|13627.2|237
1652378100000|2022-05-12 17:55:00|13639|13636.2|13651|13648.2|13659|13656.2|13632|13629.2|336
1652378400000|2022-05-12 18:00:00|13650.5|13647.7|13668|13665.2|13678|13675.2|13648|13645.2|220
1652378700000|2022-05-12 18:05:00|13667.5|13664.7|13640|13637.2|13668|13665.2|13638|13635.2|254
1652379000000|2022-05-12 18:10:00|13639.5|13636.7|13656|13653.2|13658.5|13655.7|13637.5|13634.7|135
1652379300000|2022-05-12 18:15:00|13655.5|13652.7|13665|13662.2|13666.5|13663.7|13647|13644.2|138
1652379600000|2022-05-12 18:20:00|13664.5|13661.7|13656|13653.2|13676|13673.2|13649|13646.2|161
1652379900000|2022-05-12 18:25:00|13655.5|13652.7|13656|13653.2|13666|13663.2|13646|13643.2|125
1652380200000|2022-05-12 18:30:00|13655.5|13652.7|13641|13638.2|13662|13659.2|13627.5|13624.7|196
1652380500000|2022-05-12 18:35:00|13640.5|13637.7|13631|13628.2|13644.5|13641.7|13628|13625.2|204
1652380800000|2022-05-12 18:40:00|13630.5|13627.7|13629.5|13626.7|13639|13636.2|13621|13618.2|228
1652381100000|2022-05-12 18:45:00|13630|13627.2|13629|13626.2|13645|13642.2|13627|13624.2|220
1652381400000|2022-05-12 18:50:00|13628.5|13625.7|13630|13627.2|13642|13639.2|13620.5|13617.7|141
1652381700000|2022-05-12 18:55:00|13629.5|13626.7|13627|13624.2|13637|13634.2|13621|13618.2|103
1652382000000|2022-05-12 19:00:00|13628|13625.2|13652|13649.2|13653.5|13650.7|13621|13618.2|236
1652382300000|2022-05-12 19:05:00|13652.5|13649.7|13637|13634.2|13656|13653.2|13628|13625.2|207
1652382600000|2022-05-12 19:10:00|13637.5|13634.7|13632|13629.2|13637.5|13634.7|13623|13620.2|132
1652382900000|2022-05-12 19:15:00|13632.5|13629.7|13663|13660.2|13672|13669.2|13631|13628.2|245
1652383200000|2022-05-12 19:20:00|13663.5|13660.7|13690.5|13687.7|13704|13701.2|13660|13657.2|432
1652383500000|2022-05-12 19:25:00|13690|13687.2|13667|13664.2|13709|13706.2|13664.5|13661.7|353
1652383800000|2022-05-12 19:30:00|13666.5|13663.7|13681|13678.2|13700.5|13697.7|13666|13663.2|259
1652384100000|2022-05-12 19:35:00|13680.5|13677.7|13694|13691.2|13695.5|13692.7|13667|13664.2|261
1652384400000|2022-05-12 19:40:00|13694.5|13691.7|13693|13690.2|13708|13705.2|13681|13678.2|358
1652384700000|2022-05-12 19:45:00|13692.5|13689.7|13689|13686.2|13709.5|13706.7|13683|13680.2|281
1652385000000|2022-05-12 19:50:00|13690|13687.2|13694.5|13691.7|13726|13723.2|13689.5|13686.7|633
1652385300000|2022-05-12 19:55:00|13694|13691.2|13721|13718.2|13726.5|13723.7|13689.5|13686.7|350
1652385600000|2022-05-12 20:00:00|13719|13712|13718.9|13711.9|13727.4|13720.4|13702.9|13695.9|7
1652385900000|2022-05-12 20:05:00|13718|13711|13723.6|13716.6|13726.4|13719.4|13714.1|13707.1|0
1652386200000|2022-05-12 20:10:00|13721.8|13714.8|13699|13692|13722.7|13715.7|13695.6|13688.6|0
1652386500000|2022-05-12 20:15:00|13698.8|13691.8|13715.6|13708.6|13720.4|13713.4|13697.2|13690.2|0
1652386800000|2022-05-12 20:20:00|13715.2|13708.2|13713.4|13706.4|13717.4|13710.4|13704.8|13697.8|0
1652387100000|2022-05-12 20:25:00|13713.8|13706.8|13712.6|13705.6|13716.4|13709.4|13705.1|13698.1|0
1652387400000|2022-05-12 20:30:00|13713.1|13706.1|13702.8|13695.8|13713.1|13706.1|13685.2|13678.2|0
1652387700000|2022-05-12 20:35:00|13703.2|13696.2|13690.9|13683.9|13707.1|13700.1|13678.2|13671.2|0
1652388000000|2022-05-12 20:40:00|13692.6|13685.6|13687.1|13680.1|13704.2|13697.2|13684.5|13677.5|0
1652388300000|2022-05-12 20:45:00|13687.5|13680.5|13669.6|13662.6|13698|13691|13668.8|13661.8|0
1652388600000|2022-05-12 20:50:00|13670.1|13663.1|13645|13638|13670.5|13663.5|13644.1|13637.1|0
1652388900000|2022-05-12 20:55:00|13645.5|13638.5|13654.3|13647.3|13657.5|13650.5|13637.2|13630.2|0
1652389200000|2022-05-12 21:00:00|13655.1|13648.1|13658|13651|13659|13652|13654.3|13647.3|0
1652389500000|2022-05-12 21:05:00|13657.8|13650.8|13658.9|13651.9|13658.9|13651.9|13656.5|13649.5|0
1652389800000|2022-05-12 21:10:00|13659.1|13652.1|13663.9|13656.9|13666.1|13659.1|13658.9|13651.9|0
1652390100000|2022-05-12 21:15:00|13664.1|13657.1|13663.7|13656.7|13664.5|13657.5|13663.1|13656.1|0
1652390400000|2022-05-12 21:20:00|13663.5|13656.5|13668.2|13661.2|13669.1|13662.1|13663.5|13656.5|0
1652390700000|2022-05-12 21:25:00|13668.9|13661.9|13670.9|13663.9|13670.9|13663.9|13667.8|13660.8|0
1652391000000|2022-05-12 21:30:00|13670.7|13663.7|13671.4|13664.4|13673.4|13666.4|13670.7|13663.7|0
1652391300000|2022-05-12 21:35:00|13671.8|13664.8|13672.2|13665.2|13672.4|13665.4|13671.3|13664.3|0
1652391600000|2022-05-12 21:40:00|13670.8|13663.8|13671.2|13664.2|13673.8|13666.8|13670.1|13663.1|0
1652391900000|2022-05-12 21:45:00|13671.9|13664.9|13672.9|13665.9|13674.9|13667.9|13671.9|13664.9|0
1652392200000|2022-05-12 21:50:00|13673.1|13666.1|13672.6|13665.6|13674.5|13667.5|13672.4|13665.4|0
1652392500000|2022-05-12 21:55:00|13673.2|13666.2|13674.6|13667.6|13674.9|13667.9|13673.1|13666.1|0
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|13682.9|13675.9|13693.3|13686.3|13679.5|13672.5|0
1652393100000|2022-05-12 22:05:00|13683.8|13676.8|13691|13684|13697.2|13690.2|13677.7|13670.7|0
1652393400000|2022-05-12 22:10:00|13692.3|13685.3|13700.9|13693.9|13704.4|13697.4|13689.2|13682.2|0
1652393700000|2022-05-12 22:15:00|13700|13693|13699.7|13692.7|13702.7|13695.7|13689.1|13682.1|0
1652394000000|2022-05-12 22:20:00|13701.9|13694.9|13689.4|13682.4|13705.4|13698.4|13689.4|13682.4|0
1652394300000|2022-05-12 22:25:00|13689.9|13682.9|13706.3|13699.3|13707.2|13700.2|13689.9|13682.9|0
1652394600000|2022-05-12 22:30:00|13705.8|13698.8|13689.4|13682.4|13706.3|13699.3|13689.4|13682.4|0
1652394900000|2022-05-12 22:35:00|13689.9|13682.9|13692|13685|13692.5|13685.5|13689|13682|0
1652395200000|2022-05-12 22:40:00|13692.5|13685.5|13697.7|13690.7|13697.7|13690.7|13692|13685|0
1652395500000|2022-05-12 22:45:00|13697.3|13690.3|13695.5|13688.5|13700.4|13693.4|13693.3|13686.3|0
1652395800000|2022-05-12 22:50:00|13695.9|13688.9|13696.4|13689.4|13700.7|13693.7|13693.3|13686.3|0
1652396100000|2022-05-12 22:55:00|13696.8|13689.8|13697.8|13690.8|13698.6|13691.6|13693.5|13686.5|0
1652396400000|2022-05-12 23:00:00|13698.6|13691.6|13714.1|13707.1|13717.1|13710.1|13696.5|13689.5|0
1652396700000|2022-05-12 23:05:00|13715.4|13708.4|13714|13707|13727.5|13720.5|13712.2|13705.2|0
1652397000000|2022-05-12 23:10:00|13713.5|13706.5|13720|13713|13724.8|13717.8|13712.3|13705.3|0
1652397300000|2022-05-12 23:15:00|13719.6|13712.6|13717.8|13710.8|13720.5|13713.5|13711.5|13704.5|0
1652397600000|2022-05-12 23:20:00|13719.5|13712.5|13733.1|13726.1|13734.3|13727.3|13719.5|13712.5|0
1652397900000|2022-05-12 23:25:00|13734|13727|13733.4|13726.4|13742.6|13735.6|13728.9|13721.9|0
1652398200000|2022-05-12 23:30:00|13734.3|13727.3|13740.3|13733.3|13744.7|13737.7|13731.7|13724.7|0
1652398500000|2022-05-12 23:35:00|13741.2|13734.2|13749.6|13742.6|13750.5|13743.5|13736.8|13729.8|0
1652398800000|2022-05-12 23:40:00|13749.8|13742.8|13752.8|13745.8|13757.7|13750.7|13749.8|13742.8|0
1652399100000|2022-05-12 23:45:00|13752.4|13745.4|13764.2|13757.2|13770.8|13763.8|13752.4|13745.4|0
1652399400000|2022-05-12 23:50:00|13764.6|13757.6|13764.2|13757.2|13766.4|13759.4|13760.3|13753.3|0
1652399700000|2022-05-12 23:55:00|13764.7|13757.7|13765.5|13758.5|13770|13763|13761.1|13754.1|0
1652400000000|2022-05-13 00:00:00|13764.6|13757.6|13768.5|13761.5|13770.3|13763.3|13750.6|13743.6|0
1652400300000|2022-05-13 00:05:00|13767.6|13760.6|13763.2|13756.2|13772.5|13765.5|13761.7|13754.7|0
1652400600000|2022-05-13 00:10:00|13762.3|13755.3|13770.2|13763.2|13774.6|13767.6|13752.7|13745.7|0
1652400900000|2022-05-13 00:15:00|13769.7|13762.7|13790.1|13784.1|13790.6|13784.6|13769.3|13762.3|69
1652401200000|2022-05-13 00:20:00|13791.1|13785.1|13795.1|13789.1|13795.6|13789.6|13780.1|13774.1|69
1652401500000|2022-05-13 00:25:00|13795.6|13789.6|13805.1|13799.1|13805.1|13799.1|13790.6|13784.6|19
1652401800000|2022-05-13 00:30:00|13805.6|13799.6|13820.1|13814.1|13822.6|13816.6|13805.6|13799.6|29
1652402100000|2022-05-13 00:35:00|13821.1|13815.1|13820.1|13814.1|13821.1|13815.1|13813.1|13807.1|11
1652402400000|2022-05-13 00:40:00|13820.6|13814.6|13835.6|13829.6|13839.6|13833.6|13820.6|13814.6|94
1652402700000|2022-05-13 00:45:00|13836.1|13830.1|13839.1|13833.1|13845.6|13839.6|13835.6|13829.6|71
1652403000000|2022-05-13 00:50:00|13838.6|13832.6|13841.1|13835.1|13846.1|13840.1|13837.6|13831.6|36
1652403300000|2022-05-13 00:55:00|13840.6|13834.6|13842.6|13836.6|13846.1|13840.1|13840.6|13834.6|15
1652403600000|2022-05-13 01:00:00|13842.1|13836.1|13848.6|13842.6|13849.1|13843.1|13839.1|13833.1|26
1652403900000|2022-05-13 01:05:00|13847.6|13841.6|13844.6|13838.6|13848.1|13842.1|13842.1|13836.1|8
1652404200000|2022-05-13 01:10:00|13844.1|13838.1|13849.6|13843.6|13850.1|13844.1|13840.6|13834.6|9
1652404500000|2022-05-13 01:15:00|13849.1|13843.1|13870.6|13864.6|13870.6|13864.6|13849.1|13843.1|39
1652404800000|2022-05-13 01:20:00|13870.1|13864.1|13870.6|13864.6|13875.6|13869.6|13868.1|13862.1|18
1652405100000|2022-05-13 01:25:00|13870.1|13864.1|13871.6|13865.6|13875.6|13869.6|13870.1|13864.1|5
1652405400000|2022-05-13 01:30:00|13872.1|13866.1|13868.6|13862.6|13873.1|13867.1|13862.6|13856.6|29
1652405700000|2022-05-13 01:35:00|13868.1|13862.1|13846.6|13840.6|13868.6|13862.6|13842.6|13836.6|30
1652406000000|2022-05-13 01:40:00|13846.1|13840.1|13849.1|13843.1|13856.1|13850.1|13844.1|13838.1|18
1652406300000|2022-05-13 01:45:00|13849.6|13843.6|13862.1|13856.1|13864.6|13858.6|13848.6|13842.6|41
1652406600000|2022-05-13 01:50:00|13862.6|13856.6|13872.6|13866.6|13875.1|13869.1|13860.1|13854.1|18
1652406900000|2022-05-13 01:55:00|13873.1|13867.1|13873.6|13867.6|13877.1|13871.1|13868.6|13862.6|14
1652407200000|2022-05-13 02:00:00|13875.1|13869.1|13879.6|13873.6|13885.1|13879.1|13873.6|13867.6|81
1652407500000|2022-05-13 02:05:00|13880.1|13874.1|13874.6|13868.6|13881.6|13875.6|13873.6|13867.6|10
1652407800000|2022-05-13 02:10:00|13875.1|13869.1|13874.1|13868.1|13875.1|13869.1|13869.1|13863.1|16
1652408100000|2022-05-13 02:15:00|13873.6|13867.6|13878.6|13872.6|13883.6|13877.6|13865.6|13859.6|14
1652408400000|2022-05-13 02:20:00|13878.1|13872.1|13874.6|13868.6|13881.1|13875.1|13872.6|13866.6|8
1652408700000|2022-05-13 02:25:00|13875.1|13869.1|13874.6|13868.6|13875.1|13869.1|13872.6|13866.6|1
1652409000000|2022-05-13 02:30:00|13875.1|13869.1|13879.6|13873.6|13883.6|13877.6|13875.1|13869.1|12
1652409300000|2022-05-13 02:35:00|13879.1|13873.1|13868.1|13862.1|13882.6|13876.6|13867.1|13861.1|8
1652409600000|2022-05-13 02:40:00|13870.6|13864.6|13870.1|13864.1|13872.1|13866.1|13868.1|13862.1|1
1652409900000|2022-05-13 02:45:00|13870.6|13864.6|13868.6|13862.6|13871.1|13865.1|13868.1|13862.1|0
1652410200000|2022-05-13 02:50:00|13868.1|13862.1|13870.1|13864.1|13872.1|13866.1|13867.6|13861.6|0
1652410500000|2022-05-13 02:55:00|13870.6|13864.6|13868.1|13862.1|13870.6|13864.6|13866.6|13860.6|0
1652410800000|2022-05-13 03:00:00|13868.6|13862.6|13868.6|13862.6|13871.6|13865.6|13866.6|13860.6|6
1652411100000|2022-05-13 03:05:00|13868.1|13862.1|13880.6|13874.6|13882.6|13876.6|13867.6|13861.6|10
1652411400000|2022-05-13 03:10:00|13880.1|13874.1|13881.1|13875.1|13881.6|13875.6|13875.6|13869.6|2
1652411700000|2022-05-13 03:15:00|13881.6|13875.6|13897.6|13891.6|13901.6|13895.6|13881.6|13875.6|30
1652412000000|2022-05-13 03:20:00|13897.1|13891.1|13910.1|13904.1|13910.6|13904.6|13894.6|13888.6|34
1652412300000|2022-05-13 03:25:00|13909.1|13903.1|13910.6|13904.6|13912.1|13906.1|13901.1|13895.1|17
1652412600000|2022-05-13 03:30:00|13911.1|13905.1|13914.6|13908.6|13922.1|13916.1|13910.6|13904.6|24
1652412900000|2022-05-13 03:35:00|13915.1|13909.1|13918.6|13912.6|13922.1|13916.1|13914.6|13908.6|4
1652413200000|2022-05-13 03:40:00|13919.1|13913.1|13920.6|13914.6|13923.6|13917.6|13918.1|13912.1|8
1652413500000|2022-05-13 03:45:00|13918.1|13912.1|13909.1|13903.1|13918.6|13912.6|13907.6|13901.6|22
1652413800000|2022-05-13 03:50:00|13908.6|13902.6|13905.6|13899.6|13916.6|13910.6|13905.6|13899.6|40
1652414100000|2022-05-13 03:55:00|13906.1|13900.1|13903.6|13897.6|13908.1|13902.1|13897.6|13891.6|13
1652414400000|2022-05-13 04:00:00|13904.1|13898.1|13890.1|13884.1|13905.6|13899.6|13890.1|13884.1|16
1652414700000|2022-05-13 04:05:00|13890.6|13884.6|13890.1|13884.1|13891.1|13885.1|13885.1|13879.1|1
1652415000000|2022-05-13 04:10:00|13888.1|13882.1|13886.6|13880.6|13889.6|13883.6|13882.1|13876.1|3
1652415300000|2022-05-13 04:15:00|13886.1|13880.1|13887.1|13881.1|13887.1|13881.1|13884.1|13878.1|1
1652415600000|2022-05-13 04:20:00|13886.6|13880.6|13892.6|13886.6|13895.1|13889.1|13883.6|13877.6|12
1652415900000|2022-05-13 04:25:00|13893.6|13887.6|13892.1|13886.1|13894.1|13888.1|13892.1|13886.1|2
1652416200000|2022-05-13 04:30:00|13892.6|13886.6|13880.1|13874.1|13893.1|13887.1|13879.6|13873.6|33
1652416500000|2022-05-13 04:35:00|13880.6|13874.6|13879.6|13873.6|13887.1|13881.1|13874.6|13868.6|32
1652416800000|2022-05-13 04:40:00|13879.1|13873.1|13876.6|13870.6|13881.6|13875.6|13876.1|13870.1|13
1652417100000|2022-05-13 04:45:00|13876.1|13870.1|13886.1|13880.1|13887.1|13881.1|13876.1|13870.1|5
1652417400000|2022-05-13 04:50:00|13885.6|13879.6|13890.1|13884.1|13893.1|13887.1|13884.1|13878.1|9
1652417700000|2022-05-13 04:55:00|13889.6|13883.6|13888.6|13882.6|13893.1|13887.1|13884.1|13878.1|10
1652418000000|2022-05-13 05:00:00|13889.1|13883.1|13890.1|13884.1|13893.6|13887.6|13883.6|13877.6|49
1652418300000|2022-05-13 05:05:00|13891.1|13885.1|13895.6|13889.6|13897.6|13891.6|13886.1|13880.1|21
1652418600000|2022-05-13 05:10:00|13896.1|13890.1|13893.6|13887.6|13903.1|13897.1|13892.1|13886.1|8
1652418900000|2022-05-13 05:15:00|13891.6|13885.6|13904.6|13898.6|13904.6|13898.6|13891.6|13885.6|18
1652419200000|2022-05-13 05:20:00|13905.1|13899.1|13898.6|13892.6|13909.6|13903.6|13898.6|13892.6|18
1652419500000|2022-05-13 05:25:00|13900.1|13894.1|13896.1|13890.1|13900.1|13894.1|13887.1|13881.1|64
1652419800000|2022-05-13 05:30:00|13896.6|13890.6|13905.6|13899.6|13908.1|13902.1|13889.1|13883.1|33
1652420100000|2022-05-13 05:35:00|13906.6|13900.6|13909.6|13903.6|13909.6|13903.6|13905.1|13899.1|35
1652420400000|2022-05-13 05:40:00|13906.6|13900.6|13915.6|13909.6|13918.6|13912.6|13905.1|13899.1|129
1652420700000|2022-05-13 05:45:00|13915.1|13909.1|13911.6|13905.6|13918.6|13912.6|13904.6|13898.6|51
1652421000000|2022-05-13 05:50:00|13910.1|13904.1|13910.1|13904.1|13911.1|13905.1|13904.1|13898.1|64
1652421300000|2022-05-13 05:55:00|13910.6|13904.6|13909.1|13903.1|13912.6|13906.6|13902.1|13896.1|40
1652421600000|2022-05-13 06:00:00|13907.5|13904.7|13878|13875.2|13907.5|13904.7|13874.5|13871.7|604
1652421900000|2022-05-13 06:05:00|13877.5|13874.7|13869.5|13866.7|13888.5|13885.7|13869|13866.2|298
1652422200000|2022-05-13 06:10:00|13871.5|13868.7|13836.5|13833.7|13872.5|13869.7|13835.5|13832.7|404
1652422500000|2022-05-13 06:15:00|13837|13834.2|13810.5|13807.7|13837|13834.2|13809|13806.2|510
1652422800000|2022-05-13 06:20:00|13811|13808.2|13828.5|13825.7|13837.5|13834.7|13807.5|13804.7|312
1652423100000|2022-05-13 06:25:00|13829|13826.2|13822|13819.2|13836.5|13833.7|13819.5|13816.7|186
1652423400000|2022-05-13 06:30:00|13821.5|13818.7|13839.5|13836.7|13840|13837.2|13812|13809.2|228
1652423700000|2022-05-13 06:35:00|13840|13837.2|13848.5|13845.7|13854.5|13851.7|13835.5|13832.7|396
1652424000000|2022-05-13 06:40:00|13849|13846.2|13856.5|13853.7|13860|13857.2|13842.5|13839.7|176
1652424300000|2022-05-13 06:45:00|13856|13853.2|13871.5|13868.7|13872.5|13869.7|13850.5|13847.7|225
1652424600000|2022-05-13 06:50:00|13872|13869.2|13838.5|13835.7|13873|13870.2|13838.5|13835.7|282
1652424900000|2022-05-13 06:55:00|13838|13835.2|13836.5|13833.7|13845|13842.2|13819|13816.2|674
1652425200000|2022-05-13 07:00:00|13835.8|13834.4|13808.8|13807.4|13841.8|13840.4|13797.3|13795.9|1659
1652425500000|2022-05-13 07:05:00|13809.3|13807.9|13809.3|13807.9|13816.8|13815.4|13787.8|13786.4|1199
1652425800000|2022-05-13 07:10:00|13808.8|13807.4|13830.8|13829.4|13835.3|13833.9|13806.3|13804.9|972
1652426100000|2022-05-13 07:15:00|13830.3|13828.9|13797.3|13795.9|13840.3|13838.9|13794.3|13792.9|643
1652426400000|2022-05-13 07:20:00|13797.8|13796.4|13836.3|13834.9|13839.3|13837.9|13788.8|13787.4|636
1652426700000|2022-05-13 07:25:00|13835.8|13834.4|13827.8|13826.4|13839.3|13837.9|13804.8|13803.4|470
1652427000000|2022-05-13 07:30:00|13826.8|13825.4|13848.3|13846.9|13849.3|13847.9|13824.3|13822.9|567
1652427300000|2022-05-13 07:35:00|13848.8|13847.4|13867.3|13865.9|13868.3|13866.9|13841.8|13840.4|644
1652427600000|2022-05-13 07:40:00|13866.8|13865.4|13878.4|13877|13887.4|13886|13857.3|13855.9|592
1652427900000|2022-05-13 07:45:00|13878.9|13877.5|13870.9|13869.5|13885.9|13884.5|13867.9|13866.5|438
1652428200000|2022-05-13 07:50:00|13870.4|13869|13845.4|13844|13872.4|13871|13843.9|13842.5|664
1652428500000|2022-05-13 07:55:00|13845.9|13844.5|13845.4|13844|13852.4|13851|13836.4|13835|390
1652428800000|2022-05-13 08:00:00|13845.9|13844.5|13878.4|13877|13884.4|13883|13845.4|13844|459
1652429100000|2022-05-13 08:05:00|13878.9|13877.5|13898.4|13897|13899.4|13898|13877.4|13876|672
1652429400000|2022-05-13 08:10:00|13898.9|13897.5|13893.4|13892|13900.9|13899.5|13874.4|13873|782
1652429700000|2022-05-13 08:15:00|13894.4|13893|13902.4|13901|13907.4|13906|13890.4|13889|647
1652430000000|2022-05-13 08:20:00|13902.9|13901.5|13934.9|13933.5|13936.9|13935.5|13899.9|13898.5|883
1652430300000|2022-05-13 08:25:00|13934.4|13933|13932.4|13931|13941.9|13940.5|13930.9|13929.5|698
1652430600000|2022-05-13 08:30:00|13932.9|13931.5|13911.4|13910|13934.9|13933.5|13901.4|13900|722
1652430900000|2022-05-13 08:35:00|13911.9|13910.5|13903.4|13902|13912.4|13911|13898.4|13897|409
1652431200000|2022-05-13 08:40:00|13902.9|13901.5|13895.4|13894|13908.9|13907.5|13891.4|13890|430
1652431500000|2022-05-13 08:45:00|13894.9|13893.5|13887.4|13886|13901.4|13900|13885.9|13884.5|380
1652431800000|2022-05-13 08:50:00|13886.9|13885.5|13900.4|13899|13900.4|13899|13877.4|13876|297
1652432100000|2022-05-13 08:55:00|13901.4|13900|13907.9|13906.5|13908.9|13907.5|13896.9|13895.5|218
1652432400000|2022-05-13 09:00:00|13908.4|13907|13912.9|13911.5|13918.9|13917.5|13904.9|13903.5|308
1652432700000|2022-05-13 09:05:00|13913.9|13912.5|13915.9|13914.5|13917.4|13916|13905.9|13904.5|271
1652433000000|2022-05-13 09:10:00|13915.4|13914|13922.4|13921|13923.4|13922|13910.9|13909.5|232
1652433300000|2022-05-13 09:15:00|13922.9|13921.5|13929.4|13928|13932.9|13931.5|13918.4|13917|237
1652433600000|2022-05-13 09:20:00|13929.9|13928.5|13929.4|13928|13932.9|13931.5|13926.9|13925.5|192
1652433900000|2022-05-13 09:25:00|13928.9|13927.5|13915.4|13914|13934.4|13933|13910.4|13909|574
1652434200000|2022-05-13 09:30:00|13915.9|13914.5|13899.4|13898|13917.9|13916.5|13890.9|13889.5|388
1652434500000|2022-05-13 09:35:00|13899.9|13898.5|13908.4|13907|13911.9|13910.5|13899.9|13898.5|287
1652434800000|2022-05-13 09:40:00|13908.9|13907.5|13914.4|13913|13914.4|13913|13903.9|13902.5|265
1652435100000|2022-05-13 09:45:00|13913.9|13912.5|13905.4|13904|13916.4|13915|13903.9|13902.5|159
1652435400000|2022-05-13 09:50:00|13904.9|13903.5|13886.4|13885|13908.4|13907|13885.9|13884.5|251
1652435700000|2022-05-13 09:55:00|13885.9|13884.5|13901.4|13900|13904.4|13903|13882.4|13881|422
1652436000000|2022-05-13 10:00:00|13902.9|13901.5|13912.4|13911|13913.9|13912.5|13900.9|13899.5|219
1652436300000|2022-05-13 10:05:00|13912.9|13911.5|13904.9|13903.5|13913.4|13912|13900.9|13899.5|189
1652436600000|2022-05-13 10:10:00|13904.4|13903|13925.4|13924|13926.9|13925.5|13901.4|13900|420
1652436900000|2022-05-13 10:15:00|13924.9|13923.5|13916.9|13915.5|13930.4|13929|13914.9|13913.5|285
1652437200000|2022-05-13 10:20:00|13917.4|13916|13915.4|13914|13917.9|13916.5|13911.4|13910|242
1652437500000|2022-05-13 10:25:00|13914.9|13913.5|13913.9|13912.5|13919.9|13918.5|13912.9|13911.5|218
1652437800000|2022-05-13 10:30:00|13913.4|13912|13915.4|13914|13919.4|13918|13906.9|13905.5|355
1652438100000|2022-05-13 10:35:00|13915.9|13914.5|13936.4|13935|13937.4|13936|13915.9|13914.5|415
1652438400000|2022-05-13 10:40:00|13935.9|13934.5|13930.4|13929|13938.9|13937.5|13929.4|13928|361
1652438700000|2022-05-13 10:45:00|13929.9|13928.5|13929.4|13928|13932.9|13931.5|13923.9|13922.5|155
1652439000000|2022-05-13 10:50:00|13928.9|13927.5|13929.4|13928|13934.4|13933|13925.4|13924|377
1652439300000|2022-05-13 10:55:00|13931.4|13930|13937.4|13936|13940.4|13939|13928.4|13927|299
1652439600000|2022-05-13 11:00:00|13935.4|13934|13938.4|13937|13949.4|13948|13930.4|13929|712
1652439900000|2022-05-13 11:05:00|13937.9|13936.5|13926.4|13925|13938.4|13937|13924.9|13923.5|222
1652440200000|2022-05-13 11:10:00|13925.9|13924.5|13927.4|13926|13933.4|13932|13924.9|13923.5|155
1652440500000|2022-05-13 11:15:00|13926.9|13925.5|13929.9|13928.5|13931.9|13930.5|13922.4|13921|145
1652440800000|2022-05-13 11:20:00|13930.4|13929|13940.9|13939.5|13941.4|13940|13928.9|13927.5|217
1652441100000|2022-05-13 11:25:00|13941.4|13940|13937.9|13936.5|13944.4|13943|13934.9|13933.5|155
1652441400000|2022-05-13 11:30:00|13938.4|13937|13940.4|13939|13940.4|13939|13927.9|13926.5|267
1652441700000|2022-05-13 11:35:00|13939.9|13938.5|13938.4|13937|13941.9|13940.5|13935.9|13934.5|206
1652442000000|2022-05-13 11:40:00|13938.9|13937.5|13936.5|13935.1|13938.9|13937.5|13932.9|13931.5|113
1652442300000|2022-05-13 11:45:00|13936|13934.6|13938|13936.6|13938|13936.6|13928|13926.6|243
1652442600000|2022-05-13 11:50:00|13937.5|13936.1|13932|13930.6|13938.5|13937.1|13929.5|13928.1|141
1652442900000|2022-05-13 11:55:00|13932.5|13931.1|13953|13951.6|13959|13957.6|13932|13930.6|608
1652443200000|2022-05-13 12:00:00|13953.5|13952.1|13944|13942.6|13958|13956.6|13942.5|13941.1|324
1652443500000|2022-05-13 12:05:00|13943.5|13942.1|13949|13947.6|13952|13950.6|13939.5|13938.1|254
1652443800000|2022-05-13 12:10:00|13949.5|13948.1|13955.5|13954.1|13956|13954.6|13949|13947.6|222
1652444100000|2022-05-13 12:15:00|13955|13953.6|13963|13961.6|13964.5|13963.1|13953.5|13952.1|417
1652444400000|2022-05-13 12:20:00|13962.5|13961.1|13950|13948.6|13967.5|13966.1|13948.5|13947.1|308
1652444700000|2022-05-13 12:25:00|13949.5|13948.1|13953|13951.6|13953.5|13952.1|13943.5|13942.1|190
1652445000000|2022-05-13 12:30:00|13952.5|13951.1|13954|13952.6|13956.5|13955.1|13947.5|13946.1|214
1652445300000|2022-05-13 12:35:00|13953.5|13952.1|13958|13956.6|13962.5|13961.1|13953|13951.6|257
1652445600000|2022-05-13 12:40:00|13958.5|13957.1|13951|13949.6|13961.5|13960.1|13947.5|13946.1|269
1652445900000|2022-05-13 12:45:00|13950.5|13949.1|13953.5|13952.1|13955.5|13954.1|13947|13945.6|171
1652446200000|2022-05-13 12:50:00|13953|13951.6|13946.5|13945.1|13955.5|13954.1|13945|13943.6|170
1652446500000|2022-05-13 12:55:00|13946|13944.6|13940.5|13939.1|13954.5|13953.1|13940|13938.6|247
1652446800000|2022-05-13 13:00:00|13941|13939.6|13938|13936.6|13946|13944.6|13930|13928.6|366
1652447100000|2022-05-13 13:05:00|13938.5|13937.1|13939|13937.6|13944|13942.6|13934|13932.6|216
1652447400000|2022-05-13 13:10:00|13938.5|13937.1|13927|13925.6|13940.5|13939.1|13921|13919.6|403
1652447700000|2022-05-13 13:15:00|13926.5|13925.1|13921|13919.6|13935.5|13934.1|13920.5|13919.1|237
1652448000000|2022-05-13 13:20:00|13920.5|13919.1|13908|13906.6|13921|13919.6|13906.5|13905.1|357
1652448300000|2022-05-13 13:25:00|13907.5|13906.1|13914|13912.6|13917|13915.6|13906|13904.6|215
1652448600000|2022-05-13 13:30:00|13915|13913.6|13914.5|13913.1|13931.5|13930.1|13913|13911.6|615
1652448900000|2022-05-13 13:35:00|13914|13912.6|13919.5|13918.1|13932|13930.6|13900.5|13899.1|659
1652449200000|2022-05-13 13:40:00|13919|13917.6|13913|13911.6|13926|13924.6|13905|13903.6|683
1652449500000|2022-05-13 13:45:00|13913.5|13912.1|13912|13910.6|13927|13925.6|13905|13903.6|447
1652449800000|2022-05-13 13:50:00|13912.5|13911.1|13949.5|13948.1|13950.5|13949.1|13911|13909.6|484
1652450100000|2022-05-13 13:55:00|13950|13948.6|13940|13938.6|13951.5|13950.1|13938|13936.6|292
1652450400000|2022-05-13 14:00:00|13941.5|13940.1|13978|13976.6|13984|13982.6|13941|13939.6|884
1652450700000|2022-05-13 14:05:00|13978.5|13977.1|13984|13982.6|13984.5|13983.1|13966|13964.6|507
1652451000000|2022-05-13 14:10:00|13983.5|13982.1|14006.5|14005.1|14024.5|14023.1|13983.5|13982.1|1988
1652451300000|2022-05-13 14:15:00|14007|14005.6|14005.5|14004.1|14017.5|14016.1|13996.5|13995.1|1005
1652451600000|2022-05-13 14:20:00|14006|14004.6|14014.5|14013.1|14028|14026.6|14005.5|14004.1|585
1652451900000|2022-05-13 14:25:00|14015|14013.6|14011.5|14010.1|14024|14022.6|14010.5|14009.1|457
1652452200000|2022-05-13 14:30:00|14012|14010.6|14005.5|14004.1|14013|14011.6|13998|13996.6|607
1652452500000|2022-05-13 14:35:00|14005|14003.6|13989.5|13988.1|14007|14005.6|13986|13984.6|668
1652452800000|2022-05-13 14:40:00|13990|13988.6|13978.5|13977.1|13994|13992.6|13974.5|13973.1|481
1652453100000|2022-05-13 14:45:00|13979|13977.6|13973.5|13972.1|13980|13978.6|13965|13963.6|626
1652453400000|2022-05-13 14:50:00|13974|13972.6|13981.5|13980.1|13982|13980.6|13972|13970.6|499
1652453700000|2022-05-13 14:55:00|13982|13980.6|13977|13975.6|13986.5|13985.1|13973|13971.6|434
1652454000000|2022-05-13 15:00:00|13976.5|13975.1|13975|13973.6|13985.5|13984.1|13970|13968.6|525
1652454300000|2022-05-13 15:05:00|13975.5|13974.1|13987.5|13986.1|13990|13988.6|13974.5|13973.1|401
1652454600000|2022-05-13 15:10:00|13988|13986.6|13995|13993.6|13998.5|13997.1|13981|13979.6|457
1652454900000|2022-05-13 15:15:00|13995.5|13994.1|13996.5|13995.1|14000.5|13999.1|13987.5|13986.1|452
1652455200000|2022-05-13 15:20:00|13996|13994.6|14015.5|14014.1|14019|14017.6|13996|13994.6|964
1652455500000|2022-05-13 15:25:00|14015|14013.6|14028.5|14027.1|14029.5|14028.1|14012.5|14011.1|1276
1652455800000|2022-05-13 15:30:00|14029.2|14026.4|14032.2|14029.4|14038.7|14035.9|14019.7|14016.9|2276
1652456100000|2022-05-13 15:35:00|14032.7|14029.9|14032.2|14029.4|14037.2|14034.4|14024.2|14021.4|733
1652456400000|2022-05-13 15:40:00|14032.7|14029.9|14015.7|14012.9|14033.7|14030.9|14007.7|14004.9|436
1652456700000|2022-05-13 15:45:00|14015.2|14012.4|14021.2|14018.4|14021.7|14018.9|14003.7|14000.9|556
1652457000000|2022-05-13 15:50:00|14020.7|14017.9|14035.2|14032.4|14037.2|14034.4|14016.2|14013.4|295
1652457300000|2022-05-13 15:55:00|14034.7|14031.9|14035.7|14032.9|14040.2|14037.4|14030.7|14027.9|127
1652457600000|2022-05-13 16:00:00|14036.2|14033.4|14042.2|14039.4|14043.7|14040.9|14031.7|14028.9|213
1652457900000|2022-05-13 16:05:00|14041.2|14038.4|14055.7|14052.9|14056.7|14053.9|14040.2|14037.4|265
1652458200000|2022-05-13 16:10:00|14056.2|14053.4|14062.2|14059.4|14070.2|14067.4|14051.7|14048.9|302
1652458500000|2022-05-13 16:15:00|14062.7|14059.9|14055.7|14052.9|14065.7|14062.9|14054.7|14051.9|150
1652458800000|2022-05-13 16:20:00|14054.7|14051.9|14053.7|14050.9|14058.2|14055.4|14049.7|14046.9|175
1652459100000|2022-05-13 16:25:00|14054.2|14051.4|14059.7|14056.9|14060.2|14057.4|14046.2|14043.4|185
1652459400000|2022-05-13 16:30:00|14059.2|14056.4|14060.7|14057.9|14066.7|14063.9|14059.2|14056.4|125
1652459700000|2022-05-13 16:35:00|14060.2|14057.4|14064.2|14061.4|14065.2|14062.4|14059.2|14056.4|108
1652460000000|2022-05-13 16:40:00|14063.7|14060.9|14065.7|14062.9|14069.7|14066.9|14056.2|14053.4|510
1652460300000|2022-05-13 16:45:00|14065.2|14062.4|14052.7|14049.9|14065.7|14062.9|14050.7|14047.9|204
1652460600000|2022-05-13 16:50:00|14051.2|14048.4|14046.2|14043.4|14052.7|14049.9|14038.7|14035.9|220
1652460900000|2022-05-13 16:55:00|14046.7|14043.9|14055.7|14052.9|14057.7|14054.9|14046.2|14043.4|74
1652461200000|2022-05-13 17:00:00|14055.2|14052.4|14056.7|14053.9|14063.2|14060.4|14049.7|14046.9|105
1652461500000|2022-05-13 17:05:00|14057.2|14054.4|14044.7|14041.9|14058.2|14055.4|14041.7|14038.9|117
1652461800000|2022-05-13 17:10:00|14045.2|14042.4|14048.2|14045.4|14051.2|14048.4|14039.7|14036.9|112
1652462100000|2022-05-13 17:15:00|14047.7|14044.9|14040.7|14037.9|14049.2|14046.4|14036.2|14033.4|83
1652462400000|2022-05-13 17:20:00|14041.2|14038.4|14042.2|14039.4|14042.7|14039.9|14031.7|14028.9|143
1652462700000|2022-05-13 17:25:00|14042.7|14039.9|14035.2|14032.4|14047.7|14044.9|14034.2|14031.4|93
1652463000000|2022-05-13 17:30:00|14035.7|14032.9|14042.7|14039.9|14044.2|14041.4|14033.7|14030.9|98
1652463300000|2022-05-13 17:35:00|14043.2|14040.4|14033.7|14030.9|14043.2|14040.4|14030.7|14027.9|75
1652463600000|2022-05-13 17:40:00|14033.2|14030.4|14022.2|14019.4|14033.2|14030.4|14018.7|14015.9|151
1652463900000|2022-05-13 17:45:00|14021.7|14018.9|14026.7|14023.9|14027.7|14024.9|14012.2|14009.4|89
1652464200000|2022-05-13 17:50:00|14026.2|14023.4|14021.2|14018.4|14027.7|14024.9|14015.2|14012.4|65
1652464500000|2022-05-13 17:55:00|14020.7|14017.9|14007.2|14004.4|14021.7|14018.9|14002.7|13999.9|139
1652464800000|2022-05-13 18:00:00|14006.7|14003.9|13981.7|13978.9|14008.7|14005.9|13974.2|13971.4|339
1652465100000|2022-05-13 18:05:00|13981.2|13978.4|13994.2|13991.4|13996.7|13993.9|13971.2|13968.4|239
1652465400000|2022-05-13 18:10:00|13993.7|13990.9|13983.7|13980.9|14001.7|13998.9|13981.2|13978.4|221
1652465700000|2022-05-13 18:15:00|13983.2|13980.4|13998.7|13995.9|13999.2|13996.4|13981.2|13978.4|149
1652466000000|2022-05-13 18:20:00|13999.2|13996.4|13989.2|13986.4|14000.2|13997.4|13982.7|13979.9|155
1652466300000|2022-05-13 18:25:00|13988.7|13985.9|13987.2|13984.4|13995.2|13992.4|13979.2|13976.4|132
1652466600000|2022-05-13 18:30:00|13987.7|13984.9|14001.2|13998.4|14015.7|14012.9|13986.7|13983.9|242
1652466900000|2022-05-13 18:35:00|14000.7|13997.9|13996.7|13993.9|14004.7|14001.9|13988.2|13985.4|123
1652467200000|2022-05-13 18:40:00|13997.2|13994.4|14010.2|14007.4|14013.7|14010.9|13992.7|13989.9|92
1652467500000|2022-05-13 18:45:00|14010.7|14007.9|14005.2|14002.4|14011.7|14008.9|13995.2|13992.4|62
1652467800000|2022-05-13 18:50:00|14004.7|14001.9|14034.2|14031.4|14035.2|14032.4|14002.2|13999.4|195
1652468100000|2022-05-13 18:55:00|14034.7|14031.9|14035.7|14032.9|14037.7|14034.9|14028.2|14025.4|98
1652468400000|2022-05-13 19:00:00|14036.2|14033.4|14026.7|14023.9|14041.7|14038.9|14025.7|14022.9|110
1652468700000|2022-05-13 19:05:00|14027.2|14024.4|14044.2|14041.4|14045.2|14042.4|14026.7|14023.9|85
1652469000000|2022-05-13 19:10:00|14044.7|14041.9|14051.2|14048.4|14051.7|14048.9|14037.7|14034.9|147
1652469300000|2022-05-13 19:15:00|14051.7|14048.9|14049.2|14046.4|14053.7|14050.9|14043.2|14040.4|92
1652469600000|2022-05-13 19:20:00|14048.7|14045.9|14050.2|14047.4|14052.7|14049.9|14039.2|14036.4|62
1652469900000|2022-05-13 19:25:00|14049.7|14046.9|14054.2|14051.4|14056.2|14053.4|14044.2|14041.4|109
1652470200000|2022-05-13 19:30:00|14053.7|14050.9|14032.7|14029.9|14060.2|14057.4|14029.7|14026.9|254
1652470500000|2022-05-13 19:35:00|14033.2|14030.4|14034.7|14031.9|14045.2|14042.4|14022.7|14019.9|141
1652470800000|2022-05-13 19:40:00|14035.2|14032.4|14044.2|14041.4|14051.7|14048.9|14032.2|14029.4|144
1652471100000|2022-05-13 19:45:00|14044.7|14041.9|14043.2|14040.4|14052.2|14049.4|14029.2|14026.4|163
1652471400000|2022-05-13 19:50:00|14046.2|14043.4|14043.2|14040.4|14051.2|14048.4|14022.2|14019.4|457
1652471700000|2022-05-13 19:55:00|14043.7|14040.9|14055.2|14052.4|14056.2|14053.4|14035.7|14032.9|414
1652472000000|2022-05-13 20:00:00|14060.2|14053.2|14040.5|14033.5|14060.2|14053.2|14035.1|14028.1|22
1652472300000|2022-05-13 20:05:00|14041.4|14034.4|14033.5|14026.5|14046.6|14039.6|14031.7|14024.7|0
1652472600000|2022-05-13 20:10:00|14034.4|14027.4|14035.7|14028.7|14042.1|14035.1|14032.9|14025.9|0
1652472900000|2022-05-13 20:15:00|14036.6|14029.6|14055.1|14048.1|14056.8|14049.8|14036.2|14029.2|0
1652473200000|2022-05-13 20:20:00|14056.8|14049.8|14059.2|14052.2|14064.6|14057.6|14050.7|14043.7|0
1652473500000|2022-05-13 20:25:00|14058.8|14051.8|14063.6|14056.6|14065.4|14058.4|14057.5|14050.5|0
1652473800000|2022-05-13 20:30:00|14063.2|14056.2|14064.1|14057.1|14065.2|14058.2|14060.7|14053.7|0
1652474100000|2022-05-13 20:35:00|14064.6|14057.6|14063.3|14056.3|14068.6|14061.6|14061.6|14054.6|0
1652474400000|2022-05-13 20:40:00|14062.4|14055.4|14059.9|14052.9|14063.3|14056.3|14058.1|14051.1|0
1652474700000|2022-05-13 20:45:00|14060.8|14053.8|14053|14046|14063.5|14056.5|14052.2|14045.2|0
1652475000000|2022-05-13 20:50:00|14052.1|14045.1|14042.8|14035.8|14054.8|14047.8|14042.8|14035.8|0
1652475300000|2022-05-13 20:55:00|14042.9|14035.9|14045.2|14038.2|14049.4|14042.4|14041.2|14034.2|0
1652475600000|2022-05-13 21:00:00|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|0
1652652000000|2022-05-15 22:00:00|14071.6|14064.6|14114.4|14107.4|14114.4|14107.4|14065.4|14058.4|0
1652652300000|2022-05-15 22:05:00|14113.9|14106.9|14121.1|14114.1|14128.2|14121.2|14105.6|14098.6|0
1652652600000|2022-05-15 22:10:00|14122|14115|14132.9|14125.9|14137.4|14130.4|14119.8|14112.8|0
1652652900000|2022-05-15 22:15:00|14132.5|14125.5|14121.1|14114.1|14134.5|14127.5|14120.6|14113.6|0
1652653200000|2022-05-15 22:20:00|14121.5|14114.5|14123.6|14116.6|14125.2|14118.2|14112.3|14105.3|0
1652653500000|2022-05-15 22:25:00|14123.1|14116.1|14119.7|14112.7|14123.6|14116.6|14115.8|14108.8|0
1652653800000|2022-05-15 22:30:00|14120.1|14113.1|14112.7|14105.7|14120.1|14113.1|14108.1|14101.1|0
1652654100000|2022-05-15 22:35:00|14112.3|14105.3|14113.8|14106.8|14115.6|14108.6|14110.5|14103.5|0
1652654400000|2022-05-15 22:40:00|14114.2|14107.2|14117.6|14110.6|14119.3|14112.3|14106.7|14099.7|0
1652654700000|2022-05-15 22:45:00|14117.2|14110.2|14117.4|14110.4|14127.2|14120.2|14111.3|14104.3|0
1652655000000|2022-05-15 22:50:00|14116.9|14109.9|14120.4|14113.4|14124.9|14117.9|14113.9|14106.9|0
1652655300000|2022-05-15 22:55:00|14120.9|14113.9|14115.7|14108.7|14120.9|14113.9|14109.6|14102.6|0
1652655600000|2022-05-15 23:00:00|14116.1|14109.1|14110.5|14103.5|14117.5|14110.5|14108.7|14101.7|0
1652655900000|2022-05-15 23:05:00|14110.9|14103.9|14098.6|14091.6|14113.5|14106.5|14096.1|14089.1|0
1652656200000|2022-05-15 23:10:00|14099.5|14092.5|14103.3|14096.3|14106.8|14099.8|14097.8|14090.8|0
1652656500000|2022-05-15 23:15:00|14104.2|14097.2|14106.1|14099.1|14111.3|14104.3|14098.2|14091.2|0
1652656800000|2022-05-15 23:20:00|14105.7|14098.7|14109.7|14102.7|14110.5|14103.5|14101.8|14094.8|0
1652657100000|2022-05-15 23:25:00|14109.2|14102.2|14102.7|14095.7|14115.8|14108.8|14101.3|14094.3|0
1652657400000|2022-05-15 23:30:00|14104.4|14097.4|14120.3|14113.3|14123.8|14116.8|14102.7|14095.7|0
1652657700000|2022-05-15 23:35:00|14121.2|14114.2|14115.7|14108.7|14122.9|14115.9|14114.9|14107.9|0
1652658000000|2022-05-15 23:40:00|14115.8|14108.8|14117.7|14110.7|14120.3|14113.3|14111.6|14104.6|0
1652658300000|2022-05-15 23:45:00|14118.1|14111.1|14123.5|14116.5|14128.9|14121.9|14118.1|14111.1|0
1652658600000|2022-05-15 23:50:00|14124.4|14117.4|14134.5|14127.5|14138|14131|14122.5|14115.5|0
1652658900000|2022-05-15 23:55:00|14133.7|14126.7|14116.4|14109.4|14135.4|14128.4|14114.7|14107.7|0
1652659200000|2022-05-16 00:00:00|14115.6|14108.6|14099.4|14092.4|14118.2|14111.2|14093.2|14086.2|0
1652659500000|2022-05-16 00:05:00|14099|14092|14091.2|14084.2|14103.4|14096.4|14085.1|14078.1|0
1652659800000|2022-05-16 00:10:00|14092.1|14085.1|14089.7|14082.7|14105.6|14098.6|14089.5|14082.5|0
1652660100000|2022-05-16 00:15:00|14088.9|14081.9|14072.8|14067.8|14088.9|14081.9|14068.3|14063.3|100
1652660400000|2022-05-16 00:20:00|14071.8|14066.8|14086.8|14081.8|14086.8|14081.8|14068.8|14063.8|23
1652660700000|2022-05-16 00:25:00|14086.3|14081.3|14088.3|14083.3|14092.3|14087.3|14080.8|14075.8|16
1652661000000|2022-05-16 00:30:00|14087.8|14082.8|14080.3|14075.3|14089.3|14084.3|14075.3|14070.3|22
1652661300000|2022-05-16 00:35:00|14079.8|14074.8|14073.3|14068.3|14080.8|14075.8|14072.3|14067.3|14
1652661600000|2022-05-16 00:40:00|14073.8|14068.8|14074.8|14069.8|14077.3|14072.3|14072.3|14067.3|10
1652661900000|2022-05-16 00:45:00|14074.3|14069.3|14075.3|14070.3|14079.3|14074.3|14073.3|14068.3|8
1652662200000|2022-05-16 00:50:00|14074.8|14069.8|14081.8|14076.8|14083.8|14078.8|14074.3|14069.3|6
1652662500000|2022-05-16 00:55:00|14082.3|14077.3|14087.3|14082.3|14089.3|14084.3|14080.8|14075.8|10
1652662800000|2022-05-16 01:00:00|14087.8|14082.8|14090.8|14085.8|14095.3|14090.3|14083.8|14078.8|4
1652663100000|2022-05-16 01:05:00|14091.3|14086.3|14101.8|14096.8|14102.8|14097.8|14091.3|14086.3|26
1652663400000|2022-05-16 01:10:00|14102.3|14097.3|14096.3|14091.3|14103.8|14098.8|14093.8|14088.8|20
1652663700000|2022-05-16 01:15:00|14095.8|14090.8|14083.3|14078.3|14096.3|14091.3|14079.8|14074.8|4
1652664000000|2022-05-16 01:20:00|14079.3|14074.3|14064.8|14059.8|14079.3|14074.3|14057.3|14052.3|20
1652664300000|2022-05-16 01:25:00|14065.3|14060.3|14062.8|14057.8|14069.8|14064.8|14058.3|14053.3|17
1652664600000|2022-05-16 01:30:00|14063.3|14058.3|14063.3|14058.3|14067.8|14062.8|14057.8|14052.8|10
1652664900000|2022-05-16 01:35:00|14063.8|14058.8|14036.8|14031.8|14063.8|14058.8|14032.8|14027.8|23
1652665200000|2022-05-16 01:40:00|14036.3|14031.3|14042.3|14037.3|14048.3|14043.3|14035.8|14030.8|8
1652665500000|2022-05-16 01:45:00|14042.8|14037.8|14025.3|14020.3|14047.8|14042.8|14024.3|14019.3|16
1652665800000|2022-05-16 01:50:00|14024.3|14019.3|14029.3|14024.3|14033.3|14028.3|14024.3|14019.3|11
1652666100000|2022-05-16 01:55:00|14028.8|14023.8|14025.8|14020.8|14028.8|14023.8|14017.8|14012.8|14
1652666400000|2022-05-16 02:00:00|14025.3|14020.3|14000.8|13995.8|14025.8|14020.8|13999.8|13994.8|29
1652666700000|2022-05-16 02:05:00|14001.3|13996.3|13991.8|13986.8|14007.3|14002.3|13984.8|13979.8|35
1652667000000|2022-05-16 02:10:00|13991.3|13986.3|13987.3|13982.3|14000.3|13995.3|13984.3|13979.3|12
1652667300000|2022-05-16 02:15:00|13986.8|13981.8|13978.8|13973.8|13995.3|13990.3|13978.3|13973.3|31
1652667600000|2022-05-16 02:20:00|13978.3|13973.3|13961.3|13956.3|13978.3|13973.3|13946.8|13941.8|84
1652667900000|2022-05-16 02:25:00|13960.8|13955.8|13965.8|13960.8|13971.3|13966.3|13957.3|13952.3|20
1652668200000|2022-05-16 02:30:00|13966.3|13961.3|13970.8|13965.8|13971.3|13966.3|13959.3|13954.3|15
1652668500000|2022-05-16 02:35:00|13970.3|13965.3|13976.3|13971.3|13984.3|13979.3|13967.8|13962.8|15
1652668800000|2022-05-16 02:40:00|13975.8|13970.8|13977.8|13972.8|13980.3|13975.3|13967.8|13962.8|6
1652669100000|2022-05-16 02:45:00|13977.3|13972.3|13975.3|13970.3|13982.3|13977.3|13972.3|13967.3|2
1652669400000|2022-05-16 02:50:00|13975.8|13970.8|13982.3|13977.3|13982.8|13977.8|13972.3|13967.3|7
1652669700000|2022-05-16 02:55:00|13981.8|13976.8|13980.8|13975.8|13985.8|13980.8|13978.8|13973.8|6
1652670000000|2022-05-16 03:00:00|13984.3|13979.3|13982.8|13977.8|13987.8|13982.8|13978.3|13973.3|11
1652670300000|2022-05-16 03:05:00|13982.3|13977.3|13977.3|13972.3|13982.8|13977.8|13975.8|13970.8|4
1652670600000|2022-05-16 03:10:00|13978.3|13973.3|13978.3|13973.3|13984.3|13979.3|13976.8|13971.8|4
1652670900000|2022-05-16 03:15:00|13977.8|13972.8|13965.8|13960.8|13977.8|13972.8|13965.8|13960.8|4
1652671200000|2022-05-16 03:20:00|13966.3|13961.3|13947.3|13942.3|13966.3|13961.3|13937.3|13932.3|25
1652671500000|2022-05-16 03:25:00|13946.8|13941.8|13954.8|13949.8|13957.3|13952.3|13945.8|13940.8|3
1652671800000|2022-05-16 03:30:00|13955.3|13950.3|13962.8|13957.8|13966.8|13961.8|13955.3|13950.3|4
1652672100000|2022-05-16 03:35:00|13962.3|13957.3|13970.8|13965.8|13970.8|13965.8|13958.8|13953.8|1
1652672400000|2022-05-16 03:40:00|13970.3|13965.3|13974.8|13969.8|13976.8|13971.8|13956.8|13951.8|30
1652672700000|2022-05-16 03:45:00|13974.3|13969.3|13962.8|13957.8|13975.3|13970.3|13962.3|13957.3|11
1652673000000|2022-05-16 03:50:00|13963.3|13958.3|13972.3|13967.3|13974.3|13969.3|13960.8|13955.8|12
1652673300000|2022-05-16 03:55:00|13972.8|13967.8|13966.3|13961.3|13972.8|13967.8|13965.8|13960.8|6
1652673600000|2022-05-16 04:00:00|13966.8|13961.8|13973.8|13968.8|13977.3|13972.3|13966.8|13961.8|6
1652673900000|2022-05-16 04:05:00|13974.3|13969.3|13973.8|13968.8|13976.8|13971.8|13973.3|13968.3|0
1652674200000|2022-05-16 04:10:00|13973.3|13968.3|13971.3|13966.3|13973.8|13968.8|13968.8|13963.8|1
1652674500000|2022-05-16 04:15:00|13970.3|13965.3|13979.8|13974.8|13979.8|13974.8|13964.3|13959.3|1
1652674800000|2022-05-16 04:20:00|13981.8|13976.8|13984.8|13979.8|13987.8|13982.8|13980.8|13975.8|13
1652675100000|2022-05-16 04:25:00|13985.8|13980.8|13988.8|13983.8|13989.8|13984.8|13977.3|13972.3|7
1652675400000|2022-05-16 04:30:00|13989.3|13984.3|13987.8|13982.8|13991.3|13986.3|13980.3|13975.3|2
1652675700000|2022-05-16 04:35:00|13988.3|13983.3|13988.3|13983.3|13998.8|13993.8|13986.8|13981.8|18
1652676000000|2022-05-16 04:40:00|13988.8|13983.8|13988.8|13983.8|13997.3|13992.3|13988.3|13983.3|23
1652676300000|2022-05-16 04:45:00|13988.3|13983.3|13989.8|13984.8|13990.8|13985.8|13983.8|13978.8|8
1652676600000|2022-05-16 04:50:00|13990.3|13985.3|13992.3|13987.3|13994.3|13989.3|13989.3|13984.3|5
1652676900000|2022-05-16 04:55:00|13992.8|13987.8|13998.3|13993.3|13998.8|13993.8|13991.3|13986.3|11
1652677200000|2022-05-16 05:00:00|13998.8|13993.8|13993.3|13988.3|14003.8|13998.8|13992.8|13987.8|38
1652677500000|2022-05-16 05:05:00|13992.8|13987.8|13993.8|13988.8|13996.8|13991.8|13986.8|13981.8|14
1652677800000|2022-05-16 05:10:00|13994.3|13989.3|13995.3|13990.3|14010.8|14005.8|13991.8|13986.8|43
1652678100000|2022-05-16 05:15:00|13994.8|13989.8|13989.8|13984.8|13996.3|13991.3|13984.3|13979.3|18
1652678400000|2022-05-16 05:20:00|13989.3|13984.3|13987.8|13982.8|13994.3|13989.3|13983.3|13978.3|10
1652678700000|2022-05-16 05:25:00|13987.3|13982.3|13986.8|13981.8|13991.8|13986.8|13980.8|13975.8|7
1652679000000|2022-05-16 05:30:00|13986.3|13981.3|13990.3|13985.3|13993.3|13988.3|13984.8|13979.8|14
1652679300000|2022-05-16 05:35:00|13990.8|13985.8|14005.8|14000.8|14010.3|14005.3|13990.8|13985.8|18
1652679600000|2022-05-16 05:40:00|14004.3|13999.3|14006.8|14001.8|14008.8|14003.8|13999.3|13994.3|16
1652679900000|2022-05-16 05:45:00|14007.8|14002.8|14006.3|14001.3|14007.8|14002.8|14000.3|13995.3|21
1652680200000|2022-05-16 05:50:00|14005.8|14000.8|13996.8|13991.8|14005.8|14000.8|13991.3|13986.3|47
1652680500000|2022-05-16 05:55:00|13997.3|13992.3|13998.3|13993.3|13998.3|13993.3|13992.8|13987.8|51
1652680800000|2022-05-16 06:00:00|13997.2|13994.4|13974.7|13971.9|14008.7|14005.9|13972.7|13969.9|382
1652681100000|2022-05-16 06:05:00|13974.2|13971.4|13964.7|13961.9|13983.2|13980.4|13963.7|13960.9|228
1652681400000|2022-05-16 06:10:00|13965.2|13962.4|13958.7|13955.9|13970.7|13967.9|13952.7|13949.9|174
1652681700000|2022-05-16 06:15:00|13959.2|13956.4|13967.7|13964.9|13980.2|13977.4|13956.7|13953.9|284
1652682000000|2022-05-16 06:20:00|13968.2|13965.4|13961.7|13958.9|13979.7|13976.9|13960.2|13957.4|219
1652682300000|2022-05-16 06:25:00|13962.2|13959.4|13963.2|13960.4|13968.7|13965.9|13955.2|13952.4|263
1652682600000|2022-05-16 06:30:00|13962.7|13959.9|13957.7|13954.9|13971.7|13968.9|13956.2|13953.4|196
1652682900000|2022-05-16 06:35:00|13957.2|13954.4|13956.2|13953.4|13962.2|13959.4|13950.7|13947.9|221
1652683200000|2022-05-16 06:40:00|13955.7|13952.9|13949.2|13946.4|13959.2|13956.4|13947.7|13944.9|113
1652683500000|2022-05-16 06:45:00|13948.7|13945.9|13956.2|13953.4|13961.2|13958.4|13948.2|13945.4|111
1652683800000|2022-05-16 06:50:00|13956.7|13953.9|13956.2|13953.4|13961.7|13958.9|13953.7|13950.9|101
1652684100000|2022-05-16 06:55:00|13958.2|13955.4|13967.7|13964.9|13970.7|13967.9|13954.7|13951.9|294
1652684400000|2022-05-16 07:00:00|13968.2|13965.4|13997|13995.6|14002.5|14001.1|13955|13953.6|1705
1652684700000|2022-05-16 07:05:00|13997.5|13996.1|13959.5|13958.1|14000.5|13999.1|13951.5|13950.1|1208
1652685000000|2022-05-16 07:10:00|13959|13957.6|13944.5|13943.1|13964|13962.6|13928|13926.6|1002
1652685300000|2022-05-16 07:15:00|13945|13943.6|13914.5|13913.1|13953|13951.6|13912.5|13911.1|655
1652685600000|2022-05-16 07:20:00|13914|13912.6|13918.5|13917.1|13919|13917.6|13898.5|13897.1|1052
1652685900000|2022-05-16 07:25:00|13919|13917.6|13943.5|13942.1|13957|13955.6|13914.5|13913.1|662
1652686200000|2022-05-16 07:30:00|13943|13941.6|13949|13947.6|13952.5|13951.1|13936|13934.6|381
1652686500000|2022-05-16 07:35:00|13949.5|13948.1|13945.5|13944.1|13957.5|13956.1|13930|13928.6|432
1652686800000|2022-05-16 07:40:00|13944.6|13943.2|13954.6|13953.2|13962.6|13961.2|13939.6|13938.2|417
1652687100000|2022-05-16 07:45:00|13955.1|13953.7|13955.6|13954.2|13966.6|13965.2|13943.6|13942.2|436
1652687400000|2022-05-16 07:50:00|13956.1|13954.7|13938.6|13937.2|13958.1|13956.7|13935.6|13934.2|419
1652687700000|2022-05-16 07:55:00|13939.1|13937.7|13938.6|13937.2|13949.6|13948.2|13932.1|13930.7|340
1652688000000|2022-05-16 08:00:00|13939.1|13937.7|13953.6|13952.2|13960.1|13958.7|13938.6|13937.2|182
1652688300000|2022-05-16 08:05:00|13954.1|13952.7|13952.1|13950.7|13955.6|13954.2|13936.6|13935.2|262
1652688600000|2022-05-16 08:10:00|13952.6|13951.2|13968.1|13966.7|13969.1|13967.7|13951.6|13950.2|252
1652688900000|2022-05-16 08:15:00|13968.6|13967.2|13987.6|13986.2|13993.1|13991.7|13963.1|13961.7|472
1652689200000|2022-05-16 08:20:00|13988.1|13986.7|13986.1|13984.7|13997.1|13995.7|13980.6|13979.2|471
1652689500000|2022-05-16 08:25:00|13987.1|13985.7|13973.1|13971.7|13990.1|13988.7|13971.6|13970.2|290
1652689800000|2022-05-16 08:30:00|13973.6|13972.2|13992.1|13990.7|14001.6|14000.2|13968.6|13967.2|680
1652690100000|2022-05-16 08:35:00|13992.6|13991.2|14001.6|14000.2|14013.1|14011.7|13984.6|13983.2|756
1652690400000|2022-05-16 08:40:00|14002.1|14000.7|13998.6|13997.2|14004.1|14002.7|13985.6|13984.2|256
1652690700000|2022-05-16 08:45:00|13999.1|13997.7|14008.6|14007.2|14008.6|14007.2|13994.1|13992.7|281
1652691000000|2022-05-16 08:50:00|14008.1|14006.7|14017.6|14016.2|14024.1|14022.7|14002.1|14000.7|445
1652691300000|2022-05-16 08:55:00|14017.1|14015.7|14040.6|14039.2|14041.1|14039.7|14014.6|14013.2|542
1652691600000|2022-05-16 09:00:00|14040.1|14038.7|14034.1|14032.7|14043.1|14041.7|14032.6|14031.2|490
1652691900000|2022-05-16 09:05:00|14034.6|14033.2|14024.1|14022.7|14035.1|14033.7|14019.6|14018.2|281
1652692200000|2022-05-16 09:10:00|14024.6|14023.2|14016.6|14015.2|14027.6|14026.2|14016.1|14014.7|201
1652692500000|2022-05-16 09:15:00|14016.1|14014.7|14005.1|14003.7|14016.6|14015.2|14004.1|14002.7|304
1652692800000|2022-05-16 09:20:00|14005.6|14004.2|13986.1|13984.7|14006.6|14005.2|13985.1|13983.7|430
1652693100000|2022-05-16 09:25:00|13986.6|13985.2|13974.6|13973.2|13989.1|13987.7|13970.6|13969.2|625
1652693400000|2022-05-16 09:30:00|13975.1|13973.7|13979.1|13977.7|13983.1|13981.7|13967.1|13965.7|496
1652693700000|2022-05-16 09:35:00|13978.6|13977.2|13963.6|13962.2|13978.6|13977.2|13961.6|13960.2|428
1652694000000|2022-05-16 09:40:00|13963.1|13961.7|13968.6|13967.2|13975.1|13973.7|13961.6|13960.2|283
1652694300000|2022-05-16 09:45:00|13969.1|13967.7|13969.6|13968.2|13971.1|13969.7|13964.6|13963.2|204
1652694600000|2022-05-16 09:50:00|13969.1|13967.7|13963.1|13961.7|13970.6|13969.2|13960.6|13959.2|173
1652694900000|2022-05-16 09:55:00|13962.6|13961.2|13953.6|13952.2|13963.1|13961.7|13947.1|13945.7|335
1652695200000|2022-05-16 10:00:00|13954.1|13952.7|13956.6|13955.2|13963.6|13962.2|13951.6|13950.2|335
1652695500000|2022-05-16 10:05:00|13957.1|13955.7|13946.6|13945.2|13958.6|13957.2|13942.1|13940.7|260
1652695800000|2022-05-16 10:10:00|13947.1|13945.7|13944.6|13943.2|13952.1|13950.7|13939.1|13937.7|301
1652696100000|2022-05-16 10:15:00|13945.1|13943.7|13943.6|13942.2|13948.1|13946.7|13937.1|13935.7|212
1652696400000|2022-05-16 10:20:00|13943.1|13941.7|13935.1|13933.7|13943.6|13942.2|13933.1|13931.7|252
1652696700000|2022-05-16 10:25:00|13936.6|13935.2|13955.6|13954.2|13962.1|13960.7|13936.1|13934.7|367
1652697000000|2022-05-16 10:30:00|13955.1|13953.7|13947.1|13945.7|13955.6|13954.2|13941.1|13939.7|178
1652697300000|2022-05-16 10:35:00|13947.6|13946.2|13955.6|13954.2|13957.1|13955.7|13942.1|13940.7|146
1652697600000|2022-05-16 10:40:00|13955.1|13953.7|13946.6|13945.2|13955.6|13954.2|13943.6|13942.2|227
1652697900000|2022-05-16 10:45:00|13947.1|13945.7|13953.1|13951.7|13960.1|13958.7|13946.6|13945.2|211
1652698200000|2022-05-16 10:50:00|13952.6|13951.2|13942.6|13941.2|13953.6|13952.2|13941.1|13939.7|151
1652698500000|2022-05-16 10:55:00|13942.1|13940.7|13942.1|13940.7|13950.1|13948.7|13940.1|13938.7|219
1652698800000|2022-05-16 11:00:00|13943.1|13941.7|13936.6|13935.2|13947.6|13946.2|13933.6|13932.2|255
1652699100000|2022-05-16 11:05:00|13936.1|13934.7|13952.6|13951.2|13954.1|13952.7|13934.1|13932.7|279
1652699400000|2022-05-16 11:10:00|13952.1|13950.7|13953.1|13951.7|13955.6|13954.2|13948.6|13947.2|188
1652699700000|2022-05-16 11:15:00|13952.6|13951.2|13959.1|13957.7|13963.1|13961.7|13950.6|13949.2|251
1652700000000|2022-05-16 11:20:00|13959.6|13958.2|13952.6|13951.2|13962.6|13961.2|13948.6|13947.2|196
1652700300000|2022-05-16 11:25:00|13952.1|13950.7|13938.1|13936.7|13952.6|13951.2|13935.6|13934.2|286
1652700600000|2022-05-16 11:30:00|13937.6|13936.2|13929.6|13928.2|13939.1|13937.7|13929.1|13927.7|199
1652700900000|2022-05-16 11:35:00|13930.1|13928.7|13936.1|13934.7|13942.1|13940.7|13929.1|13927.7|138
1652701200000|2022-05-16 11:40:00|13935.7|13934.3|13937.2|13935.8|13940.7|13939.3|13934.2|13932.8|131
1652701500000|2022-05-16 11:45:00|13937.7|13936.3|13933.7|13932.3|13940.2|13938.8|13933.2|13931.8|116
1652701800000|2022-05-16 11:50:00|13933.2|13931.8|13932.2|13930.8|13936.2|13934.8|13926.7|13925.3|183
1652702100000|2022-05-16 11:55:00|13932.7|13931.3|13925.2|13923.8|13934.2|13932.8|13924.7|13923.3|170
1652702400000|2022-05-16 12:00:00|13925.7|13924.3|13930.2|13928.8|13934.7|13933.3|13920.7|13919.3|297
1652702700000|2022-05-16 12:05:00|13929.7|13928.3|13929.2|13927.8|13933.2|13931.8|13922.7|13921.3|152
1652703000000|2022-05-16 12:10:00|13929.7|13928.3|13939.2|13937.8|13941.7|13940.3|13927.2|13925.8|168
1652703300000|2022-05-16 12:15:00|13939.7|13938.3|13943.2|13941.8|13944.7|13943.3|13936.2|13934.8|183
1652703600000|2022-05-16 12:20:00|13943.7|13942.3|13948.2|13946.8|13953.2|13951.8|13943.2|13941.8|257
1652703900000|2022-05-16 12:25:00|13947.7|13946.3|13951.2|13949.8|13953.2|13951.8|13942.2|13940.8|171
1652704200000|2022-05-16 12:30:00|13951.7|13950.3|13957.2|13955.8|13958.7|13957.3|13940.7|13939.3|285
1652704500000|2022-05-16 12:35:00|13957.7|13956.3|13952.2|13950.8|13963.7|13962.3|13946.7|13945.3|279
1652704800000|2022-05-16 12:40:00|13952.7|13951.3|13950.2|13948.8|13954.7|13953.3|13945.7|13944.3|172
1652705100000|2022-05-16 12:45:00|13950.7|13949.3|13939.2|13937.8|13951.2|13949.8|13936.7|13935.3|164
1652705400000|2022-05-16 12:50:00|13938.7|13937.3|13938.2|13936.8|13944.7|13943.3|13936.2|13934.8|142
1652705700000|2022-05-16 12:55:00|13938.7|13937.3|13931.7|13930.3|13940.7|13939.3|13925.7|13924.3|329
1652706000000|2022-05-16 13:00:00|13932.2|13930.8|13933.2|13931.8|13937.7|13936.3|13928.2|13926.8|222
1652706300000|2022-05-16 13:05:00|13932.7|13931.3|13928.2|13926.8|13935.2|13933.8|13921.2|13919.8|165
1652706600000|2022-05-16 13:10:00|13927.7|13926.3|13922.2|13920.8|13930.2|13928.8|13918.2|13916.8|211
1652706900000|2022-05-16 13:15:00|13921.7|13920.3|13912.7|13911.3|13924.2|13922.8|13911.2|13909.8|272
1652707200000|2022-05-16 13:20:00|13912.2|13910.8|13913.7|13912.3|13915.7|13914.3|13902.2|13900.8|575
1652707500000|2022-05-16 13:25:00|13914.2|13912.8|13917.2|13915.8|13926.7|13925.3|13913.2|13911.8|383
1652707800000|2022-05-16 13:30:00|13916.7|13915.3|13911.2|13909.8|13927.2|13925.8|13900.7|13899.3|691
1652708100000|2022-05-16 13:35:00|13911.7|13910.3|13922.2|13920.8|13922.7|13921.3|13878.2|13876.8|1467
1652708400000|2022-05-16 13:40:00|13922.7|13921.3|13892.2|13890.8|13930.7|13929.3|13890.7|13889.3|710
1652708700000|2022-05-16 13:45:00|13891.7|13890.3|13881.2|13879.8|13902.2|13900.8|13868.2|13866.8|692
1652709000000|2022-05-16 13:50:00|13881.7|13880.3|13903.2|13901.8|13907.2|13905.8|13875.7|13874.3|751
1652709300000|2022-05-16 13:55:00|13903.7|13902.3|13894.2|13892.8|13911.2|13909.8|13887.7|13886.3|456
1652709600000|2022-05-16 14:00:00|13893.7|13892.3|13876.2|13874.8|13899.7|13898.3|13862.7|13861.3|644
1652709900000|2022-05-16 14:05:00|13876.7|13875.3|13922.2|13920.8|13923.7|13922.3|13875.2|13873.8|600
1652710200000|2022-05-16 14:10:00|13922.1|13920.7|13928.6|13927.2|13943.6|13942.2|13914.1|13912.7|621
1652710500000|2022-05-16 14:15:00|13929.1|13927.7|13943.1|13941.7|13948.1|13946.7|13927.1|13925.7|509
1652710800000|2022-05-16 14:20:00|13944.1|13942.7|13946.6|13945.2|13959.1|13957.7|13938.6|13937.2|478
1652711100000|2022-05-16 14:25:00|13946.1|13944.7|13953.1|13951.7|13958.6|13957.2|13927.6|13926.2|498
1652711400000|2022-05-16 14:30:00|13951.1|13949.7|13924.6|13923.2|13953.6|13952.2|13914.1|13912.7|437
1652711700000|2022-05-16 14:35:00|13925.1|13923.7|13923.1|13921.7|13931.1|13929.7|13917.6|13916.2|448
1652712000000|2022-05-16 14:40:00|13922.6|13921.2|13929.1|13927.7|13930.6|13929.2|13910.6|13909.2|425
1652712300000|2022-05-16 14:45:00|13929.6|13928.2|13906.1|13904.7|13929.6|13928.2|13906.1|13904.7|305
1652712600000|2022-05-16 14:50:00|13906.6|13905.2|13908.1|13906.7|13918.1|13916.7|13902.1|13900.7|368
1652712900000|2022-05-16 14:55:00|13908.6|13907.2|13908.6|13907.2|13917.6|13916.2|13900.6|13899.2|499
1652713200000|2022-05-16 15:00:00|13909.1|13907.7|13916.1|13914.7|13919.1|13917.7|13902.1|13900.7|417
1652713500000|2022-05-16 15:05:00|13915.6|13914.2|13925.6|13924.2|13927.6|13926.2|13900.6|13899.2|458
1652713800000|2022-05-16 15:10:00|13926.1|13924.7|13929.6|13928.2|13934.1|13932.7|13918.6|13917.2|388
1652714100000|2022-05-16 15:15:00|13930.1|13928.7|13943.6|13942.2|13946.1|13944.7|13928.1|13926.7|375
1652714400000|2022-05-16 15:20:00|13943.1|13941.7|13944.1|13942.7|13946.1|13944.7|13929.6|13928.2|566
1652714700000|2022-05-16 15:25:00|13943.6|13942.2|13940.1|13938.7|13944.6|13943.2|13930.1|13928.7|974
1652715000000|2022-05-16 15:30:00|13940.8|13938|13964.3|13961.5|13964.3|13961.5|13924.8|13922|1689
1652715300000|2022-05-16 15:35:00|13963.8|13961|13969.8|13967|13975.8|13973|13923.8|13921|1055
1652715600000|2022-05-16 15:40:00|13970.3|13967.5|13983.8|13981|13984.8|13982|13955.3|13952.5|371
1652715900000|2022-05-16 15:45:00|13983.3|13980.5|13995.8|13993|14001.8|13999|13979.3|13976.5|566
1652716200000|2022-05-16 15:50:00|13996.3|13993.5|14003.3|14000.5|14004.3|14001.5|13984.3|13981.5|320
1652716500000|2022-05-16 15:55:00|14002.8|14000|14006.3|14003.5|14009.3|14006.5|13999.8|13997|177
1652716800000|2022-05-16 16:00:00|14006.8|14004|14000.8|13998|14012.3|14009.5|13998.3|13995.5|249
1652717100000|2022-05-16 16:05:00|14000.3|13997.5|13982.8|13980|14001.3|13998.5|13981.8|13979|185
1652717400000|2022-05-16 16:10:00|13983.3|13980.5|13977.8|13975|13986.8|13984|13973.3|13970.5|160
1652717700000|2022-05-16 16:15:00|13978.3|13975.5|13975.8|13973|13981.8|13979|13965.8|13963|147
1652718000000|2022-05-16 16:20:00|13975.3|13972.5|13970.3|13967.5|13980.3|13977.5|13966.8|13964|122
1652718300000|2022-05-16 16:25:00|13970.8|13968|13976.8|13974|13981.8|13979|13967.3|13964.5|108
1652718600000|2022-05-16 16:30:00|13976.3|13973.5|13984.8|13982|13985.8|13983|13969.3|13966.5|89
1652718900000|2022-05-16 16:35:00|13985.3|13982.5|13967.8|13965|13996.3|13993.5|13967.3|13964.5|112
1652719200000|2022-05-16 16:40:00|13968.3|13965.5|13967.8|13965|13973.8|13971|13964.3|13961.5|94
1652719500000|2022-05-16 16:45:00|13967.3|13964.5|13981.8|13979|13982.3|13979.5|13962.8|13960|124
1652719800000|2022-05-16 16:50:00|13982.3|13979.5|13966.8|13964|13984.3|13981.5|13964.8|13962|85
1652720100000|2022-05-16 16:55:00|13967.3|13964.5|13970.8|13968|13974.8|13972|13962.8|13960|63
1652720400000|2022-05-16 17:00:00|13970.3|13967.5|13978.8|13976|13979.8|13977|13961.3|13958.5|77
1652720700000|2022-05-16 17:05:00|13978.3|13975.5|13989.8|13987|13991.8|13989|13972.3|13969.5|96
1652721000000|2022-05-16 17:10:00|13989.3|13986.5|14004.3|14001.5|14008.8|14006|13986.8|13984|148
1652721300000|2022-05-16 17:15:00|14004.8|14002|13990.3|13987.5|14008.3|14005.5|13986.8|13984|140
1652721600000|2022-05-16 17:20:00|13989.8|13987|14013.8|14011|14021.3|14018.5|13986.3|13983.5|148
1652721900000|2022-05-16 17:25:00|14014.3|14011.5|14028.8|14026|14030.8|14028|14009.3|14006.5|166
1652722200000|2022-05-16 17:30:00|14028.3|14025.5|14031.8|14029|14036.3|14033.5|14026.8|14024|148
1652722500000|2022-05-16 17:35:00|14031.3|14028.5|14026.8|14024|14035.8|14033|14020.8|14018|225
1652722800000|2022-05-16 17:40:00|14026.3|14023.5|14035.8|14033|14040.8|14038|14014.3|14011.5|233
1652723100000|2022-05-16 17:45:00|14035.3|14032.5|14024.8|14022|14035.8|14033|14021.3|14018.5|163
1652723400000|2022-05-16 17:50:00|14025.3|14022.5|14023.8|14021|14031.8|14029|14017.8|14015|108
1652723700000|2022-05-16 17:55:00|14024.3|14021.5|14025.8|14023|14033.3|14030.5|14020.8|14018|87
1652724000000|2022-05-16 18:00:00|14026.3|14023.5|14030.8|14028|14032.8|14030|14013.3|14010.5|111
1652724300000|2022-05-16 18:05:00|14031.3|14028.5|14041.3|14038.5|14047.8|14045|14030.3|14027.5|240
1652724600000|2022-05-16 18:10:00|14041.8|14039|14033.8|14031|14041.8|14039|14026.8|14024|122
1652724900000|2022-05-16 18:15:00|14033.3|14030.5|14037.8|14035|14044.3|14041.5|14029.8|14027|149
1652725200000|2022-05-16 18:20:00|14038.3|14035.5|14049.8|14047|14050.8|14048|14034.8|14032|177
1652725500000|2022-05-16 18:25:00|14050.3|14047.5|14058.3|14055.5|14060.3|14057.5|14041.8|14039|340
1652725800000|2022-05-16 18:30:00|14058.8|14056|14060.8|14058|14065.8|14063|14056.3|14053.5|257
1652726100000|2022-05-16 18:35:00|14061.3|14058.5|14053.8|14051|14061.8|14059|14046.3|14043.5|306
1652726400000|2022-05-16 18:40:00|14054.3|14051.5|14045.8|14043|14059.3|14056.5|14044.8|14042|97
1652726700000|2022-05-16 18:45:00|14046.3|14043.5|14036.3|14033.5|14051.8|14049|14034.3|14031.5|235
1652727000000|2022-05-16 18:50:00|14036.8|14034|14039.3|14036.5|14048.3|14045.5|14029.8|14027|162
1652727300000|2022-05-16 18:55:00|14038.8|14036|14042.8|14040|14048.3|14045.5|14036.8|14034|134
1652727600000|2022-05-16 19:00:00|14042.3|14039.5|14044.8|14042|14047.8|14045|14035.8|14033|92
1652727900000|2022-05-16 19:05:00|14045.3|14042.5|14034.3|14031.5|14050.3|14047.5|14033.8|14031|134
1652728200000|2022-05-16 19:10:00|14034.8|14032|14016.8|14014|14034.8|14032|14011.3|14008.5|325
1652728500000|2022-05-16 19:15:00|14016.3|14013.5|14014.8|14012|14024.3|14021.5|14005.8|14003|255
1652728800000|2022-05-16 19:20:00|14014.3|14011.5|14012.8|14010|14015.8|14013|14003.8|14001|155
1652729100000|2022-05-16 19:25:00|14013.3|14010.5|14015.8|14013|14018.3|14015.5|14008.3|14005.5|107
1652729400000|2022-05-16 19:30:00|14014.8|14012|14005.8|14003|14023.3|14020.5|14003.3|14000.5|209
1652729700000|2022-05-16 19:35:00|14005.3|14002.5|14011.3|14008.5|14015.3|14012.5|13998.3|13995.5|205
1652730000000|2022-05-16 19:40:00|14011.8|14009|14002.8|14000|14014.8|14012|14000.8|13998|103
1652730300000|2022-05-16 19:45:00|14002.3|13999.5|14002.8|14000|14007.8|14005|13996.8|13994|168
1652730600000|2022-05-16 19:50:00|14003.3|14000.5|14010.3|14007.5|14030.8|14028|14003.3|14000.5|412
1652730900000|2022-05-16 19:55:00|14011.8|14009|14010.3|14007.5|14014.8|14012|13992.3|13989.5|450
1652731200000|2022-05-16 20:00:00|14016.1|14009.1|14006.8|13999.8|14018.8|14011.8|13996.9|13989.9|12
1652731500000|2022-05-16 20:05:00|14005.1|13998.1|14001.9|13994.9|14011.5|14004.5|13999.2|13992.2|0
1652731800000|2022-05-16 20:10:00|14002.8|13995.8|14008.8|14001.8|14014|14007|14002.8|13995.8|0
1652732100000|2022-05-16 20:15:00|14009.6|14002.6|14004.4|13997.4|14009.7|14002.7|14003.4|13996.4|0
1652732400000|2022-05-16 20:20:00|14004|13997|13997.5|13990.5|14004.4|13997.4|13997.5|13990.5|0
1652732700000|2022-05-16 20:25:00|13999.3|13992.3|13998.5|13991.5|14002.4|13995.4|13997.5|13990.5|0
1652733000000|2022-05-16 20:30:00|13999.4|13992.4|13997.7|13990.7|14001.3|13994.3|13996|13989|0
1652733300000|2022-05-16 20:35:00|13997.6|13990.6|13996.1|13989.1|13999.5|13992.5|13995.2|13988.2|0
1652733600000|2022-05-16 20:40:00|13996|13989|13994.3|13987.3|13997.8|13990.8|13992.5|13985.5|0
1652733900000|2022-05-16 20:45:00|13995.2|13988.2|13994.7|13987.7|13995.4|13988.4|13994.3|13987.3|0
1652734200000|2022-05-16 20:50:00|13994.6|13987.6|13994.8|13987.8|13995.6|13988.6|13994.6|13987.6|0
1652734500000|2022-05-16 20:55:00|13995.6|13988.6|13994.4|13987.4|13996.5|13989.5|13994.3|13987.3|0
1652734800000|2022-05-16 21:00:00|13993.6|13986.6|13993.1|13986.1|13993.6|13986.6|13992.6|13985.6|0
1652735100000|2022-05-16 21:05:00|13993.5|13986.5|13993.4|13986.4|13993.6|13986.6|13993.1|13986.1|0
1652735400000|2022-05-16 21:10:00|13994.8|13987.8|13996.1|13989.1|13996.3|13989.3|13994.4|13987.4|0
1652735700000|2022-05-16 21:15:00|13995.3|13988.3|13995.9|13988.9|13998.4|13991.4|13995.2|13988.2|0
1652736000000|2022-05-16 21:20:00|13996.3|13989.3|13997.7|13990.7|13997.7|13990.7|13996.3|13989.3|0
1652736300000|2022-05-16 21:25:00|13997.6|13990.6|13996.5|13989.5|13997.6|13990.6|13996.1|13989.1|0
1652736600000|2022-05-16 21:30:00|13995.9|13988.9|13991.1|13984.1|13995.9|13988.9|13990.7|13983.7|0
1652736900000|2022-05-16 21:35:00|13991.6|13984.6|13992.9|13985.9|13994|13987|13991.6|13984.6|0
1652737200000|2022-05-16 21:40:00|13992.8|13985.8|13992.5|13985.5|13992.9|13985.9|13992.5|13985.5|0
1652737500000|2022-05-16 21:45:00|13992.8|13985.8|13994.7|13987.7|13995.3|13988.3|13992.5|13985.5|0
1652737800000|2022-05-16 21:50:00|13994.8|13987.8|13993.6|13986.6|13995.7|13988.7|13993.6|13986.6|0
1652738100000|2022-05-16 21:55:00|13994.2|13987.2|13994.5|13987.5|13995.6|13988.6|13994.2|13987.2|0
1652738400000|2022-05-16 22:00:00|13999.7|13992.7|14010.9|14003.9|14012.3|14005.3|13998.4|13991.4|0
1652738700000|2022-05-16 22:05:00|14010.5|14003.5|14007.1|14000.1|14011.5|14004.5|14002.8|13995.8|0
1652739000000|2022-05-16 22:10:00|14009.8|14002.8|14009.8|14002.8|14011.5|14004.5|14009.8|14002.8|0
1652739300000|2022-05-16 22:15:00|14010.7|14003.7|14014.6|14007.6|14016.9|14009.9|14010.7|14003.7|0
1652739600000|2022-05-16 22:20:00|14015.1|14008.1|14010.9|14003.9|14015.9|14008.9|14009.8|14002.8|0
1652739900000|2022-05-16 22:25:00|14011.4|14004.4|14014.5|14007.5|14016.7|14009.7|14011.4|14004.4|0
1652740200000|2022-05-16 22:30:00|14014.1|14007.1|14018.8|14011.8|14018.8|14011.8|14013.6|14006.6|0
1652740500000|2022-05-16 22:35:00|14018.3|14011.3|14021.4|14014.4|14021.4|14014.4|14017.9|14010.9|0
1652740800000|2022-05-16 22:40:00|14022.3|14015.3|14018.7|14011.7|14022.7|14015.7|14018.7|14011.7|0
1652741100000|2022-05-16 22:45:00|14017.8|14010.8|14016|14009|14017.8|14010.8|14014.2|14007.2|0
1652741400000|2022-05-16 22:50:00|14015.9|14008.9|14017.5|14010.5|14017.5|14010.5|14014|14007|0
1652741700000|2022-05-16 22:55:00|14017.9|14010.9|14016.6|14009.6|14019.3|14012.3|14014.9|14007.9|0
1652742000000|2022-05-16 23:00:00|14017.1|14010.1|14017|14010|14019.3|14012.3|14016.1|14009.1|0
1652742300000|2022-05-16 23:05:00|14017.4|14010.4|14017.9|14010.9|14019.6|14012.6|14016.1|14009.1|0
1652742600000|2022-05-16 23:10:00|14018.3|14011.3|14019.7|14012.7|14019.7|14012.7|14017.9|14010.9|0
1652742900000|2022-05-16 23:15:00|14020.1|14013.1|14018.8|14011.8|14021.4|14014.4|14018.8|14011.8|0
1652743200000|2022-05-16 23:20:00|14019.7|14012.7|14018.6|14011.6|14020.6|14013.6|14018.6|14011.6|0
1652743500000|2022-05-16 23:25:00|14019.5|14012.5|14012.5|14005.5|14019.5|14012.5|14012|14005|0
1652743800000|2022-05-16 23:30:00|14012|14005|14009.5|14002.5|14012|14005|14003.6|13996.6|0
1652744100000|2022-05-16 23:35:00|14009.1|14002.1|14006.9|13999.9|14011.3|14004.3|14006|13999|0
1652744400000|2022-05-16 23:40:00|14007.4|14000.4|14008.7|14001.7|14009.6|14002.6|14005.2|13998.2|0
1652744700000|2022-05-16 23:45:00|14009.6|14002.6|14023.4|14016.4|14023.4|14016.4|14008.7|14001.7|0
1652745000000|2022-05-16 23:50:00|14024.3|14017.3|14019|14012|14025.1|14018.1|14019|14012|0
1652745300000|2022-05-16 23:55:00|14019.4|14012.4|14025|14018|14025.5|14018.5|14019|14012|0
1652745600000|2022-05-17 00:00:00|14025.9|14018.9|14013.8|14006.8|14025.9|14018.9|14008.6|14001.6|0
1652745900000|2022-05-17 00:05:00|14013.4|14006.4|14012.8|14005.8|14016.4|14009.4|14010.1|14003.1|0
1652746200000|2022-05-17 00:10:00|14013.6|14006.6|14007.1|14000.1|14015.4|14008.4|14007.1|14000.1|0
1652746500000|2022-05-17 00:15:00|14008|14001|14030.9|14025.9|14032.4|14027.4|13999.9|13994.9|50
1652746800000|2022-05-17 00:20:00|14031.4|14026.4|14046.4|14041.4|14053.4|14048.4|14028.4|14023.4|14
1652747100000|2022-05-17 00:25:00|14046.9|14041.9|14051.9|14046.9|14051.9|14046.9|14043.4|14038.4|11
1652747400000|2022-05-17 00:30:00|14052.4|14047.4|14030.9|14025.9|14053.9|14048.9|14030.4|14025.4|14
1652747700000|2022-05-17 00:35:00|14030.4|14025.4|14026.4|14021.4|14032.9|14027.9|14024.4|14019.4|4
1652748000000|2022-05-17 00:40:00|14025.9|14020.9|14029.4|14024.4|14030.4|14025.4|14023.9|14018.9|2
1652748300000|2022-05-17 00:45:00|14029.9|14024.9|14026.4|14021.4|14032.9|14027.9|14026.4|14021.4|4
1652748600000|2022-05-17 00:50:00|14027.4|14022.4|14028.9|14023.9|14033.9|14028.9|14026.4|14021.4|0
1652748900000|2022-05-17 00:55:00|14028.4|14023.4|14025.9|14020.9|14030.4|14025.4|14019.4|14014.4|6
1652749200000|2022-05-17 01:00:00|14026.4|14021.4|14015.9|14010.9|14026.9|14021.9|14015.9|14010.9|5
1652749500000|2022-05-17 01:05:00|14016.9|14011.9|14019.9|14014.9|14023.9|14018.9|14016.9|14011.9|1
1652749800000|2022-05-17 01:10:00|14019.4|14014.4|14022.9|14017.9|14024.9|14019.9|14017.9|14012.9|4
1652750100000|2022-05-17 01:15:00|14022.4|14017.4|14021.9|14016.9|14025.9|14020.9|14018.4|14013.4|8
1652750400000|2022-05-17 01:20:00|14021.4|14016.4|14027.4|14022.4|14037.4|14032.4|14021.4|14016.4|12
1652750700000|2022-05-17 01:25:00|14027.9|14022.9|14035.4|14030.4|14036.4|14031.4|14027.9|14022.9|9
1652751000000|2022-05-17 01:30:00|14032.9|14027.9|14031.9|14026.9|14039.4|14034.4|14023.4|14018.4|12
1652751300000|2022-05-17 01:35:00|14032.4|14027.4|14059.4|14054.4|14062.4|14057.4|14032.4|14027.4|12
1652751600000|2022-05-17 01:40:00|14058.9|14053.9|14055.4|14050.4|14059.4|14054.4|14051.4|14046.4|9
1652751900000|2022-05-17 01:45:00|14055.9|14050.9|14059.9|14054.9|14059.9|14054.9|14053.9|14048.9|2
1652752200000|2022-05-17 01:50:00|14060.4|14055.4|14069.4|14064.4|14070.9|14065.9|14058.4|14053.4|6
1652752500000|2022-05-17 01:55:00|14069.9|14064.9|14072.9|14067.9|14074.4|14069.4|14069.4|14064.4|1
1652752800000|2022-05-17 02:00:00|14072.4|14067.4|14068.9|14063.9|14073.9|14068.9|14064.4|14059.4|28
1652753100000|2022-05-17 02:05:00|14068.4|14063.4|14065.4|14060.4|14072.4|14067.4|14064.9|14059.9|18
1652753400000|2022-05-17 02:10:00|14064.9|14059.9|14059.9|14054.9|14066.9|14061.9|14059.9|14054.9|2
1652753700000|2022-05-17 02:15:00|14060.4|14055.4|14047.9|14042.9|14061.9|14056.9|14046.4|14041.4|10
1652754000000|2022-05-17 02:20:00|14047.4|14042.4|14040.4|14035.4|14047.4|14042.4|14039.9|14034.9|1
1652754300000|2022-05-17 02:25:00|14040.9|14035.9|14039.4|14034.4|14044.9|14039.9|14037.4|14032.4|2
1652754600000|2022-05-17 02:30:00|14039.9|14034.9|14045.4|14040.4|14046.4|14041.4|14039.4|14034.4|2
1652754900000|2022-05-17 02:35:00|14044.9|14039.9|14041.9|14036.9|14045.4|14040.4|14041.4|14036.4|0
1652755200000|2022-05-17 02:40:00|14042.4|14037.4|14050.4|14045.4|14051.4|14046.4|14042.4|14037.4|1
1652755500000|2022-05-17 02:45:00|14049.9|14044.9|14048.9|14043.9|14051.9|14046.9|14044.9|14039.9|1
1652755800000|2022-05-17 02:50:00|14048.4|14043.4|14038.9|14033.9|14048.9|14043.9|14037.9|14032.9|9
1652756100000|2022-05-17 02:55:00|14039.4|14034.4|14041.9|14036.9|14041.9|14036.9|14039.4|14034.4|0
1652756400000|2022-05-17 03:00:00|14042.4|14037.4|14044.9|14039.9|14047.9|14042.9|14041.4|14036.4|9
1652756700000|2022-05-17 03:05:00|14045.4|14040.4|14051.4|14046.4|14052.4|14047.4|14044.9|14039.9|13
1652757000000|2022-05-17 03:10:00|14055.4|14050.4|14051.9|14046.9|14055.9|14050.9|14049.9|14044.9|11
1652757300000|2022-05-17 03:15:00|14051.4|14046.4|14044.9|14039.9|14051.4|14046.4|14042.9|14037.9|5
1652757600000|2022-05-17 03:20:00|14044.4|14039.4|14049.9|14044.9|14050.4|14045.4|14042.9|14037.9|4
1652757900000|2022-05-17 03:25:00|14050.4|14045.4|14056.9|14051.9|14057.4|14052.4|14049.9|14044.9|3
1652758200000|2022-05-17 03:30:00|14057.4|14052.4|14058.4|14053.4|14058.9|14053.9|14055.9|14050.9|8
1652758500000|2022-05-17 03:35:00|14060.4|14055.4|14059.9|14054.9|14060.4|14055.4|14058.9|14053.9|1
1652758800000|2022-05-17 03:40:00|14060.4|14055.4|14062.9|14057.9|14063.9|14058.9|14059.9|14054.9|14
1652759100000|2022-05-17 03:45:00|14063.9|14058.9|14065.9|14060.9|14066.4|14061.4|14063.9|14058.9|2
1652759400000|2022-05-17 03:50:00|14066.4|14061.4|14062.9|14057.9|14066.4|14061.4|14062.4|14057.4|4
1652759700000|2022-05-17 03:55:00|14062.4|14057.4|14061.4|14056.4|14062.9|14057.9|14059.9|14054.9|2
1652760000000|2022-05-17 04:00:00|14060.9|14055.9|14059.9|14054.9|14062.4|14057.4|14059.9|14054.9|3
1652760300000|2022-05-17 04:05:00|14060.4|14055.4|14062.4|14057.4|14064.4|14059.4|14060.4|14055.4|7
1652760600000|2022-05-17 04:10:00|14061.9|14056.9|14064.9|14059.9|14066.4|14061.4|14061.4|14056.4|1
1652760900000|2022-05-17 04:15:00|14065.4|14060.4|14063.9|14058.9|14065.4|14060.4|14062.9|14057.9|2
1652761200000|2022-05-17 04:20:00|14063.4|14058.4|14063.9|14058.9|14064.4|14059.4|14063.4|14058.4|1
1652761500000|2022-05-17 04:25:00|14063.4|14058.4|14055.4|14050.4|14063.4|14058.4|14052.4|14047.4|23
1652761800000|2022-05-17 04:30:00|14055.9|14050.9|14051.9|14046.9|14060.9|14055.9|14051.9|14046.9|16
1652762100000|2022-05-17 04:35:00|14052.9|14047.9|14052.4|14047.4|14053.4|14048.4|14050.4|14045.4|3
1652762400000|2022-05-17 04:40:00|14051.9|14046.9|14060.9|14055.9|14061.9|14056.9|14050.9|14045.9|2
1652762700000|2022-05-17 04:45:00|14060.4|14055.4|14059.9|14054.9|14061.4|14056.4|14059.4|14054.4|2
1652763000000|2022-05-17 04:50:00|14060.9|14055.9|14054.9|14049.9|14060.9|14055.9|14054.4|14049.4|4
1652763300000|2022-05-17 04:55:00|14053.9|14048.9|14060.9|14055.9|14065.9|14060.9|14053.4|14048.4|6
1652763600000|2022-05-17 05:00:00|14061.4|14056.4|14064.9|14059.9|14066.4|14061.4|14059.4|14054.4|8
1652763900000|2022-05-17 05:05:00|14064.4|14059.4|14064.4|14059.4|14066.4|14061.4|14060.9|14055.9|13
1652764200000|2022-05-17 05:10:00|14063.9|14058.9|14061.4|14056.4|14069.4|14064.4|14060.9|14055.9|24
1652764500000|2022-05-17 05:15:00|14061.9|14056.9|14060.9|14055.9|14064.4|14059.4|14058.9|14053.9|11
1652764800000|2022-05-17 05:20:00|14059.4|14054.4|14058.9|14053.9|14060.9|14055.9|14055.9|14050.9|28
1652765100000|2022-05-17 05:25:00|14059.4|14054.4|14059.4|14054.4|14064.9|14059.9|14058.9|14053.9|21
1652765400000|2022-05-17 05:30:00|14059.9|14054.9|14052.4|14047.4|14059.9|14054.9|14051.9|14046.9|21
1652765700000|2022-05-17 05:35:00|14051.9|14046.9|14055.9|14050.9|14055.9|14050.9|14051.4|14046.4|24
1652766000000|2022-05-17 05:40:00|14055.4|14050.4|14063.9|14058.9|14063.9|14058.9|14052.9|14047.9|42
1652766300000|2022-05-17 05:45:00|14064.4|14059.4|14085.4|14080.4|14086.4|14081.4|14063.4|14058.4|77
1652766600000|2022-05-17 05:50:00|14087.4|14082.4|14082.9|14077.9|14087.4|14082.4|14077.9|14072.9|39
1652766900000|2022-05-17 05:55:00|14081.4|14076.4|14082.4|14077.4|14086.9|14081.9|14080.9|14075.9|44
1652767200000|2022-05-17 06:00:00|14081.3|14078.5|14079.3|14076.5|14085.8|14083|14072.3|14069.5|170
1652767500000|2022-05-17 06:05:00|14078.8|14076|14077.8|14075|14080.3|14077.5|14066.3|14063.5|204
1652767800000|2022-05-17 06:10:00|14079.3|14076.5|14068.8|14066|14083.8|14081|14066.8|14064|119
1652768100000|2022-05-17 06:15:00|14069.3|14066.5|14067.8|14065|14075.3|14072.5|14066.3|14063.5|75
1652768400000|2022-05-17 06:20:00|14067.3|14064.5|14067.3|14064.5|14071.8|14069|14063.3|14060.5|153
1652768700000|2022-05-17 06:25:00|14066.8|14064|14063.3|14060.5|14068.8|14066|14061.3|14058.5|149
1652769000000|2022-05-17 06:30:00|14062.8|14060|14069.8|14067|14071.8|14069|14062.8|14060|83
1652769300000|2022-05-17 06:35:00|14069.3|14066.5|14073.8|14071|14076.8|14074|14067.3|14064.5|76
1652769600000|2022-05-17 06:40:00|14073.3|14070.5|14079.3|14076.5|14081.3|14078.5|14068.8|14066|209
1652769900000|2022-05-17 06:45:00|14078.8|14076|14083.8|14081|14086.8|14084|14075.3|14072.5|163
1652770200000|2022-05-17 06:50:00|14082.8|14080|14077.8|14075|14084.3|14081.5|14071.8|14069|214
1652770500000|2022-05-17 06:55:00|14077.3|14074.5|14087.3|14084.5|14089.8|14087|14073.8|14071|274
1652770800000|2022-05-17 07:00:00|14086.6|14085.2|14098.6|14097.2|14100.1|14098.7|14060.1|14058.7|1553
1652771100000|2022-05-17 07:05:00|14099.1|14097.7|14061.1|14059.7|14102.6|14101.2|14061.1|14059.7|659
1652771400000|2022-05-17 07:10:00|14061.6|14060.2|14061.1|14059.7|14071.1|14069.7|14056.1|14054.7|579
1652771700000|2022-05-17 07:15:00|14060.6|14059.2|14066.1|14064.7|14075.6|14074.2|14055.1|14053.7|373
1652772000000|2022-05-17 07:20:00|14066.6|14065.2|14073.1|14071.7|14076.1|14074.7|14053.6|14052.2|465
1652772300000|2022-05-17 07:25:00|14072.6|14071.2|14070.6|14069.2|14072.6|14071.2|14054.6|14053.2|379
1652772600000|2022-05-17 07:30:00|14070.1|14068.7|14094.1|14092.7|14099.6|14098.2|14067.6|14066.2|909
1652772900000|2022-05-17 07:35:00|14093.6|14092.2|14113.1|14111.7|14114.1|14112.7|14091.1|14089.7|843
1652773200000|2022-05-17 07:40:00|14113.6|14112.2|14139.8|14138.4|14143.8|14142.4|14112.6|14111.2|1076
1652773500000|2022-05-17 07:45:00|14140.3|14138.9|14136.5|14135.1|14154.5|14153.1|14133.5|14132.1|901
1652773800000|2022-05-17 07:50:00|14137|14135.6|14131|14129.6|14140.5|14139.1|14123|14121.6|676
1652774100000|2022-05-17 07:55:00|14130|14128.6|14121|14119.6|14131|14129.6|14115|14113.6|523
1652774400000|2022-05-17 08:00:00|14120.5|14119.1|14135|14133.6|14135.5|14134.1|14120.5|14119.1|483
1652774700000|2022-05-17 08:05:00|14135.5|14134.1|14157|14155.6|14170.5|14169.1|14132|14130.6|1125
1652775000000|2022-05-17 08:10:00|14156.5|14155.1|14154.5|14153.1|14162.5|14161.1|14145.5|14144.1|679
1652775300000|2022-05-17 08:15:00|14155|14153.6|14156|14154.6|14171|14169.6|14153|14151.6|637
1652775600000|2022-05-17 08:20:00|14157|14155.6|14158|14156.6|14171.5|14170.1|14156|14154.6|698
1652775900000|2022-05-17 08:25:00|14158.5|14157.1|14165|14163.6|14172|14170.6|14157|14155.6|506
1652776200000|2022-05-17 08:30:00|14164.5|14163.1|14165|14163.6|14169|14167.6|14159|14157.6|273
1652776500000|2022-05-17 08:35:00|14164.5|14163.1|14181|14179.6|14185.5|14184.1|14161.5|14160.1|839
1652776800000|2022-05-17 08:40:00|14180.5|14179.1|14184|14182.6|14184.5|14183.1|14173.5|14172.1|520
1652777100000|2022-05-17 08:45:00|14184.5|14183.1|14170.5|14169.1|14186|14184.6|14170.5|14169.1|294
1652777400000|2022-05-17 08:50:00|14169.5|14168.1|14159|14157.6|14169.5|14168.1|14152.5|14151.1|635
1652777700000|2022-05-17 08:55:00|14158.5|14157.1|14143|14141.6|14159|14157.6|14140|14138.6|422
1652778000000|2022-05-17 09:00:00|14143.5|14142.1|14165.5|14164.1|14166|14164.6|14134|14132.6|587
1652778300000|2022-05-17 09:05:00|14165|14163.6|14165|14163.6|14168|14166.6|14157.5|14156.1|300
1652778600000|2022-05-17 09:10:00|14165.5|14164.1|14159.5|14158.1|14171.5|14170.1|14159.5|14158.1|303
1652778900000|2022-05-17 09:15:00|14158|14156.6|14169|14167.6|14169.5|14168.1|14153|14151.6|196
1652779200000|2022-05-17 09:20:00|14169.5|14168.1|14180|14178.6|14181|14179.6|14167|14165.6|330
1652779500000|2022-05-17 09:25:00|14178|14176.6|14182.5|14181.1|14183|14181.6|14174.5|14173.1|244
1652779800000|2022-05-17 09:30:00|14182|14180.6|14180|14178.6|14190.5|14189.1|14177.5|14176.1|355
1652780100000|2022-05-17 09:35:00|14179.5|14178.1|14181.5|14180.1|14188.5|14187.1|14178.5|14177.1|305
1652780400000|2022-05-17 09:40:00|14182|14180.6|14180|14178.6|14190.5|14189.1|14179|14177.6|238
1652780700000|2022-05-17 09:45:00|14180.5|14179.1|14183.5|14182.1|14186|14184.6|14178|14176.6|272
1652781000000|2022-05-17 09:50:00|14184|14182.6|14187|14185.6|14190|14188.6|14180.5|14179.1|180
1652781300000|2022-05-17 09:55:00|14186.5|14185.1|14191|14189.6|14195.5|14194.1|14186.5|14185.1|379
1652781600000|2022-05-17 10:00:00|14190.5|14189.1|14202|14200.6|14203|14201.6|14188|14186.6|511
1652781900000|2022-05-17 10:05:00|14201.5|14200.1|14198.5|14197.1|14203.5|14202.1|14191.5|14190.1|353
1652782200000|2022-05-17 10:10:00|14199|14197.6|14197|14195.6|14203|14201.6|14191.5|14190.1|201
1652782500000|2022-05-17 10:15:00|14196.5|14195.1|14175.5|14174.1|14198.5|14197.1|14169.5|14168.1|752
1652782800000|2022-05-17 10:20:00|14176|14174.6|14170|14168.6|14177|14175.6|14160|14158.6|528
1652783100000|2022-05-17 10:25:00|14169.5|14168.1|14166|14164.6|14177|14175.6|14163|14161.6|420
1652783400000|2022-05-17 10:30:00|14166.5|14165.1|14173|14171.6|14176|14174.6|14162.5|14161.1|219
1652783700000|2022-05-17 10:35:00|14173.5|14172.1|14173.5|14172.1|14175.5|14174.1|14165.5|14164.1|223
1652784000000|2022-05-17 10:40:00|14173|14171.6|14177.5|14176.1|14178.5|14177.1|14169|14167.6|217
1652784300000|2022-05-17 10:45:00|14177|14175.6|14180|14178.6|14182.5|14181.1|14170.5|14169.1|203
1652784600000|2022-05-17 10:50:00|14180.5|14179.1|14185|14183.6|14190|14188.6|14177.5|14176.1|215
1652784900000|2022-05-17 10:55:00|14185.5|14184.1|14186|14184.6|14191.5|14190.1|14185|14183.6|214
1652785200000|2022-05-17 11:00:00|14186.5|14185.1|14177|14175.6|14186.5|14185.1|14170.5|14169.1|255
1652785500000|2022-05-17 11:05:00|14176.5|14175.1|14188|14186.6|14188|14186.6|14173.5|14172.1|228
1652785800000|2022-05-17 11:10:00|14187.5|14186.1|14182|14180.6|14194.5|14193.1|14182|14180.6|244
1652786100000|2022-05-17 11:15:00|14182.5|14181.1|14190|14188.6|14191.5|14190.1|14181|14179.6|173
1652786400000|2022-05-17 11:20:00|14189.5|14188.1|14195|14193.6|14195.5|14194.1|14182|14180.6|223
1652786700000|2022-05-17 11:25:00|14195.5|14194.1|14197.5|14196.1|14200|14198.6|14193|14191.6|183
1652787000000|2022-05-17 11:30:00|14197|14195.6|14193|14191.6|14197.5|14196.1|14190.5|14189.1|166
1652787300000|2022-05-17 11:35:00|14193.5|14192.1|14177.5|14176.1|14193.5|14192.1|14174.5|14173.1|400
1652787600000|2022-05-17 11:40:00|14177.3|14175.9|14164.8|14163.4|14177.3|14175.9|14161.3|14159.9|383
1652787900000|2022-05-17 11:45:00|14164.3|14162.9|14170.3|14168.9|14170.3|14168.9|14157.8|14156.4|388
1652788200000|2022-05-17 11:50:00|14169.8|14168.4|14172.8|14171.4|14173.8|14172.4|14168.3|14166.9|174
1652788500000|2022-05-17 11:55:00|14173.3|14171.9|14178.3|14176.9|14180.3|14178.9|14172.8|14171.4|187
1652788800000|2022-05-17 12:00:00|14178.8|14177.4|14188.8|14187.4|14189.8|14188.4|14174.8|14173.4|277
1652789100000|2022-05-17 12:05:00|14188.3|14186.9|14178.3|14176.9|14190.8|14189.4|14175.8|14174.4|175
1652789400000|2022-05-17 12:10:00|14177.8|14176.4|14175.3|14173.9|14178.3|14176.9|14171.3|14169.9|147
1652789700000|2022-05-17 12:15:00|14174.8|14173.4|14185.3|14183.9|14186.3|14184.9|14173.3|14171.9|174
1652790000000|2022-05-17 12:20:00|14185.8|14184.4|14184.3|14182.9|14186.3|14184.9|14171.8|14170.4|181
1652790300000|2022-05-17 12:25:00|14183.8|14182.4|14170.3|14168.9|14186.8|14185.4|14164.8|14163.4|228
1652790600000|2022-05-17 12:30:00|14180.8|14179.4|14172.8|14171.4|14186.3|14184.9|14151.8|14150.4|545
1652790900000|2022-05-17 12:35:00|14172.3|14170.9|14171.8|14170.4|14181.8|14180.4|14167.3|14165.9|251
1652791200000|2022-05-17 12:40:00|14171.3|14169.9|14171.3|14169.9|14175.3|14173.9|14163.8|14162.4|269
1652791500000|2022-05-17 12:45:00|14171.8|14170.4|14172.8|14171.4|14186.8|14185.4|14168.3|14166.9|568
1652791800000|2022-05-17 12:50:00|14173.3|14171.9|14159.8|14158.4|14175.8|14174.4|14154.3|14152.9|482
1652792100000|2022-05-17 12:55:00|14159.3|14157.9|14167.8|14166.4|14170.3|14168.9|14155.8|14154.4|218
1652792400000|2022-05-17 13:00:00|14168.8|14167.4|14186.3|14184.9|14186.8|14185.4|14168.8|14167.4|382
1652792700000|2022-05-17 13:05:00|14186.8|14185.4|14181.8|14180.4|14194.3|14192.9|14177.3|14175.9|336
1652793000000|2022-05-17 13:10:00|14182.3|14180.9|14178.3|14176.9|14185.3|14183.9|14175.3|14173.9|127
1652793300000|2022-05-17 13:15:00|14177.8|14176.4|14177.8|14176.4|14186.3|14184.9|14172.8|14171.4|177
1652793600000|2022-05-17 13:20:00|14177.3|14175.9|14180.8|14179.4|14184.3|14182.9|14176.8|14175.4|162
1652793900000|2022-05-17 13:25:00|14181.3|14179.9|14189.3|14187.9|14189.3|14187.9|14179.3|14177.9|314
1652794200000|2022-05-17 13:30:00|14188.3|14186.9|14194.3|14192.9|14194.8|14193.4|14170.3|14168.9|739
1652794500000|2022-05-17 13:35:00|14194.8|14193.4|14188.8|14187.4|14197.3|14195.9|14182.8|14181.4|547
1652794800000|2022-05-17 13:40:00|14189.3|14187.9|14195.8|14194.4|14203.8|14202.4|14187.8|14186.4|566
1652795100000|2022-05-17 13:45:00|14196.3|14194.9|14171.8|14170.4|14201.3|14199.9|14170.8|14169.4|441
1652795400000|2022-05-17 13:50:00|14170.8|14169.4|14156.8|14155.4|14178.8|14177.4|14153.8|14152.4|511
1652795700000|2022-05-17 13:55:00|14155.8|14154.4|14148.8|14147.4|14159.8|14158.4|14140.3|14138.9|733
1652796000000|2022-05-17 14:00:00|14149.3|14147.9|14170.8|14169.4|14175.3|14173.9|14149.3|14147.9|521
1652796300000|2022-05-17 14:05:00|14171.3|14169.9|14144.8|14143.4|14176.3|14174.9|14144.8|14143.4|596
1652796600000|2022-05-17 14:10:00|14145|14143.6|14145.5|14144.1|14148.5|14147.1|14134.5|14133.1|460
1652796900000|2022-05-17 14:15:00|14146|14144.6|14156|14154.6|14158.5|14157.1|14146|14144.6|361
1652797200000|2022-05-17 14:20:00|14156.5|14155.1|14158|14156.6|14164.5|14163.1|14147|14145.6|531
1652797500000|2022-05-17 14:25:00|14158.5|14157.1|14135|14133.6|14164|14162.6|14131|14129.6|434
1652797800000|2022-05-17 14:30:00|14135.5|14134.1|14141.5|14140.1|14150|14148.6|14133|14131.6|522
1652798100000|2022-05-17 14:35:00|14141|14139.6|14126.5|14125.1|14142.5|14141.1|14123|14121.6|589
1652798400000|2022-05-17 14:40:00|14127|14125.6|14121|14119.6|14130.5|14129.1|14117|14115.6|499
1652798700000|2022-05-17 14:45:00|14120.5|14119.1|14118.5|14117.1|14121|14119.6|14104|14102.6|1147
1652799000000|2022-05-17 14:50:00|14118|14116.6|14128.5|14127.1|14132.5|14131.1|14113.5|14112.1|498
1652799300000|2022-05-17 14:55:00|14128|14126.6|14137|14135.6|14138.5|14137.1|14124|14122.6|446
1652799600000|2022-05-17 15:00:00|14136.5|14135.1|14149|14147.6|14152.5|14151.1|14133.5|14132.1|516
1652799900000|2022-05-17 15:05:00|14148.5|14147.1|14148.5|14147.1|14153|14151.6|14144.5|14143.1|293
1652800200000|2022-05-17 15:10:00|14149|14147.6|14155.5|14154.1|14159.5|14158.1|14144.5|14143.1|316
1652800500000|2022-05-17 15:15:00|14156|14154.6|14163.5|14162.1|14166.5|14165.1|14148|14146.6|354
1652800800000|2022-05-17 15:20:00|14164|14162.6|14174|14172.6|14177|14175.6|14162.5|14161.1|699
1652801100000|2022-05-17 15:25:00|14174.5|14173.1|14186.5|14185.1|14188|14186.6|14167|14165.6|1004
1652801400000|2022-05-17 15:30:00|14186|14184.6|14191.7|14188.9|14198.2|14195.4|14184.7|14181.9|2205
1652801700000|2022-05-17 15:35:00|14192.2|14189.4|14195.2|14192.4|14196.2|14193.4|14186.7|14183.9|904
1652802000000|2022-05-17 15:40:00|14195.7|14192.9|14190.7|14187.9|14201.2|14198.4|14188.2|14185.4|229
1652802300000|2022-05-17 15:45:00|14190.2|14187.4|14181.7|14178.9|14193.7|14190.9|14180.2|14177.4|249
1652802600000|2022-05-17 15:50:00|14182.2|14179.4|14189.2|14186.4|14191.2|14188.4|14181.2|14178.4|151
1652802900000|2022-05-17 15:55:00|14188.7|14185.9|14188.7|14185.9|14190.2|14187.4|14182.7|14179.9|108
1652803200000|2022-05-17 16:00:00|14189.2|14186.4|14184.7|14181.9|14190.7|14187.9|14180.2|14177.4|115
1652803500000|2022-05-17 16:05:00|14185.2|14182.4|14168.7|14165.9|14185.2|14182.4|14165.2|14162.4|244
1652803800000|2022-05-17 16:10:00|14168.2|14165.4|14170.7|14167.9|14172.2|14169.4|14161.2|14158.4|170
1652804100000|2022-05-17 16:15:00|14170.2|14167.4|14185.2|14182.4|14193.7|14190.9|14168.2|14165.4|206
1652804400000|2022-05-17 16:20:00|14184.7|14181.9|14191.7|14188.9|14193.2|14190.4|14182.7|14179.9|102
1652804700000|2022-05-17 16:25:00|14192.2|14189.4|14201.7|14198.9|14205.7|14202.9|14190.2|14187.4|246
1652805000000|2022-05-17 16:30:00|14201.2|14198.4|14204.7|14201.9|14206.2|14203.4|14197.2|14194.4|98
1652805300000|2022-05-17 16:35:00|14205.2|14202.4|14199.2|14196.4|14208.7|14205.9|14198.7|14195.9|160
1652805600000|2022-05-17 16:40:00|14199.7|14196.9|14205.7|14202.9|14209.2|14206.4|14197.2|14194.4|190
1652805900000|2022-05-17 16:45:00|14206.2|14203.4|14211.2|14208.4|14216.2|14213.4|14203.7|14200.9|295
1652806200000|2022-05-17 16:50:00|14210.7|14207.9|14206.7|14203.9|14211.7|14208.9|14202.2|14199.4|147
1652806500000|2022-05-17 16:55:00|14207.2|14204.4|14202.7|14199.9|14207.2|14204.4|14199.2|14196.4|88
1652806800000|2022-05-17 17:00:00|14203.2|14200.4|14197.7|14194.9|14203.7|14200.9|14185.7|14182.9|119
1652807100000|2022-05-17 17:05:00|14197.2|14194.4|14204.2|14201.4|14209.7|14206.9|14195.2|14192.4|111
1652807400000|2022-05-17 17:10:00|14205.7|14202.9|14211.7|14208.9|14215.7|14212.9|14203.2|14200.4|128
1652807700000|2022-05-17 17:15:00|14212.2|14209.4|14212.2|14209.4|14216.7|14213.9|14211.2|14208.4|103
1652808000000|2022-05-17 17:20:00|14211.7|14208.9|14205.7|14202.9|14215.2|14212.4|14203.2|14200.4|107
1652808300000|2022-05-17 17:25:00|14205.2|14202.4|14203.7|14200.9|14211.7|14208.9|14202.2|14199.4|101
1652808600000|2022-05-17 17:30:00|14204.2|14201.4|14207.2|14204.4|14212.2|14209.4|14203.2|14200.4|70
1652808900000|2022-05-17 17:35:00|14207.7|14204.9|14209.7|14206.9|14212.7|14209.9|14203.7|14200.9|74
1652809200000|2022-05-17 17:40:00|14210.2|14207.4|14207.7|14204.9|14212.7|14209.9|14201.7|14198.9|99
1652809500000|2022-05-17 17:45:00|14207.2|14204.4|14208.2|14205.4|14209.2|14206.4|14199.7|14196.9|100
1652809800000|2022-05-17 17:50:00|14208.7|14205.9|14206.7|14203.9|14211.2|14208.4|14205.2|14202.4|49
1652810100000|2022-05-17 17:55:00|14207.2|14204.4|14201.7|14198.9|14208.7|14205.9|14198.7|14195.9|122
1652810400000|2022-05-17 18:00:00|14202.2|14199.4|14199.7|14196.9|14206.7|14203.9|14191.2|14188.4|101
1652810700000|2022-05-17 18:05:00|14200.2|14197.4|14221.7|14218.9|14227.2|14224.4|14196.7|14193.9|291
1652811000000|2022-05-17 18:10:00|14222.2|14219.4|14187.7|14184.9|14222.7|14219.9|14174.7|14171.9|437
1652811300000|2022-05-17 18:15:00|14188.2|14185.4|14187.7|14184.9|14197.7|14194.9|14178.7|14175.9|249
1652811600000|2022-05-17 18:20:00|14187.2|14184.4|14174.7|14171.9|14187.7|14184.9|14149.7|14146.9|501
1652811900000|2022-05-17 18:25:00|14174.2|14171.4|14177.7|14174.9|14190.2|14187.4|14167.2|14164.4|201
1652812200000|2022-05-17 18:30:00|14177.2|14174.4|14164.2|14161.4|14184.2|14181.4|14161.7|14158.9|225
1652812500000|2022-05-17 18:35:00|14163.7|14160.9|14187.7|14184.9|14188.2|14185.4|14155.7|14152.9|215
1652812800000|2022-05-17 18:40:00|14187.2|14184.4|14199.7|14196.9|14203.7|14200.9|14184.2|14181.4|198
1652813100000|2022-05-17 18:45:00|14199.2|14196.4|14221.7|14218.9|14225.7|14222.9|14194.7|14191.9|278
1652813400000|2022-05-17 18:50:00|14222.2|14219.4|14211.2|14208.4|14224.2|14221.4|14208.7|14205.9|289
1652813700000|2022-05-17 18:55:00|14210.7|14207.9|14214.7|14211.9|14221.2|14218.4|14204.7|14201.9|138
1652814000000|2022-05-17 19:00:00|14215.2|14212.4|14233.7|14230.9|14236.2|14233.4|14212.2|14209.4|270
1652814300000|2022-05-17 19:05:00|14233.2|14230.4|14233.7|14230.9|14240.2|14237.4|14227.7|14224.9|324
1652814600000|2022-05-17 19:10:00|14233.2|14230.4|14229.7|14226.9|14234.7|14231.9|14223.2|14220.4|142
1652814900000|2022-05-17 19:15:00|14230.2|14227.4|14233.2|14230.4|14236.7|14233.9|14223.2|14220.4|118
1652815200000|2022-05-17 19:20:00|14232.7|14229.9|14230.7|14227.9|14236.2|14233.4|14225.2|14222.4|130
1652815500000|2022-05-17 19:25:00|14230.2|14227.4|14234.7|14231.9|14237.2|14234.4|14229.2|14226.4|105
1652815800000|2022-05-17 19:30:00|14234.2|14231.4|14236.7|14233.9|14241.2|14238.4|14227.2|14224.4|181
1652816100000|2022-05-17 19:35:00|14237.2|14234.4|14231.2|14228.4|14241.2|14238.4|14228.7|14225.9|125
1652816400000|2022-05-17 19:40:00|14230.7|14227.9|14238.2|14235.4|14242.7|14239.9|14225.2|14222.4|149
1652816700000|2022-05-17 19:45:00|14238.7|14235.9|14227.2|14224.4|14240.2|14237.4|14223.2|14220.4|280
1652817000000|2022-05-17 19:50:00|14227.7|14224.9|14233.7|14230.9|14240.7|14237.9|14226.7|14223.9|208
1652817300000|2022-05-17 19:55:00|14233.2|14230.4|14253.7|14250.9|14253.7|14250.9|14230.2|14227.4|440
1652817600000|2022-05-17 20:00:00|14259.3|14252.3|14244.3|14237.3|14259.3|14252.3|14243|14236|59
1652817900000|2022-05-17 20:05:00|14244.4|14237.4|14259.9|14252.9|14266.7|14259.7|14243.4|14236.4|20
1652818200000|2022-05-17 20:10:00|14260.8|14253.8|14265.1|14258.1|14265.9|14258.9|14259|14252|0
1652818500000|2022-05-17 20:15:00|14264.2|14257.2|14268.9|14261.9|14274.6|14267.6|14264.2|14257.2|0
1652818800000|2022-05-17 20:20:00|14269|14262|14269.1|14262.1|14269.7|14262.7|14267|14260|0
1652819100000|2022-05-17 20:25:00|14269.2|14262.2|14269.6|14262.6|14269.7|14262.7|14264.6|14257.6|0
1652819400000|2022-05-17 20:30:00|14268.7|14261.7|14268|14261|14269.6|14262.6|14266|14259|0
1652819700000|2022-05-17 20:35:00|14267.9|14260.9|14268.6|14261.6|14268.6|14261.6|14266.1|14259.1|0
1652820000000|2022-05-17 20:40:00|14267.8|14260.8|14267.5|14260.5|14268.6|14261.6|14267.5|14260.5|0
1652820300000|2022-05-17 20:45:00|14267.6|14260.6|14270|14263|14271|14264|14267.6|14260.6|0
1652820600000|2022-05-17 20:50:00|14270.6|14263.6|14271.2|14264.2|14271.2|14264.2|14270.6|14263.6|0
1652820900000|2022-05-17 20:55:00|14271.4|14264.4|14271.6|14264.6|14272.4|14265.4|14269.6|14262.6|0
1652821200000|2022-05-17 21:00:00|14271.5|14264.5|14270.4|14263.4|14271.5|14264.5|14270|14263|0
1652821500000|2022-05-17 21:05:00|14270.3|14263.3|14270.3|14263.3|14271.3|14264.3|14269.8|14262.8|0
1652821800000|2022-05-17 21:10:00|14270.4|14263.4|14271.1|14264.1|14271.1|14264.1|14269.9|14262.9|0
1652822100000|2022-05-17 21:15:00|14271.2|14264.2|14271.2|14264.2|14271.3|14264.3|14270.9|14263.9|0
1652822400000|2022-05-17 21:20:00|14271.3|14264.3|14271.4|14264.4|14271.6|14264.6|14271.1|14264.1|0
1652822700000|2022-05-17 21:25:00|14271.5|14264.5|14271.5|14264.5|14272.6|14265.6|14271.5|14264.5|0
1652823000000|2022-05-17 21:30:00|14271.4|14264.4|14272|14265|14272|14265|14271.4|14264.4|0
1652823300000|2022-05-17 21:35:00|14271.9|14264.9|14271.1|14264.1|14272.2|14265.2|14270.3|14263.3|0
1652823600000|2022-05-17 21:40:00|14271.3|14264.3|14271.3|14264.3|14271.6|14264.6|14271.2|14264.2|0
1652823900000|2022-05-17 21:45:00|14271.5|14264.5|14271.8|14264.8|14272.2|14265.2|14271.5|14264.5|0
1652824200000|2022-05-17 21:50:00|14271.7|14264.7|14272|14265|14272.4|14265.4|14270.9|14263.9|0
1652824500000|2022-05-17 21:55:00|14271.9|14264.9|14272.6|14265.6|14272.8|14265.8|14271.2|14264.2|0
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|14279.5|14272.5|14281.7|14274.7|14271.2|14264.2|0
1652825100000|2022-05-17 22:05:00|14279.1|14272.1|14282.3|14275.3|14285.9|14278.9|14279.1|14272.1|0
1652825400000|2022-05-17 22:10:00|14283.1|14276.1|14279.9|14272.9|14284.7|14277.7|14279|14272|0
1652825700000|2022-05-17 22:15:00|14280.3|14273.3|14282.3|14275.3|14285.7|14278.7|14278|14271|0
1652826000000|2022-05-17 22:20:00|14281.8|14274.8|14280.5|14273.5|14282.2|14275.2|14277.8|14270.8|0
1652826300000|2022-05-17 22:25:00|14279.6|14272.6|14279.7|14272.7|14281.4|14274.4|14278.5|14271.5|0
1652826600000|2022-05-17 22:30:00|14279.3|14272.3|14281.8|14274.8|14282.7|14275.7|14277.5|14270.5|0
1652826900000|2022-05-17 22:35:00|14280.9|14273.9|14280|14273|14281.8|14274.8|14279.1|14272.1|0
1652827200000|2022-05-17 22:40:00|14279.1|14272.1|14279.1|14272.1|14279.6|14272.6|14275.6|14268.6|0
1652827500000|2022-05-17 22:45:00|14280|14273|14277.3|14270.3|14281.7|14274.7|14277.3|14270.3|0
1652827800000|2022-05-17 22:50:00|14275.5|14268.5|14272.7|14265.7|14278|14271|14271.8|14264.8|0
1652828100000|2022-05-17 22:55:00|14273.1|14266.1|14268|14261|14273.1|14266.1|14267.4|14260.4|0
1652828400000|2022-05-17 23:00:00|14268.5|14261.5|14267.6|14260.6|14269.3|14262.3|14263.3|14256.3|0
1652828700000|2022-05-17 23:05:00|14267.2|14260.2|14263.2|14256.2|14269.4|14262.4|14262.4|14255.4|0
1652829000000|2022-05-17 23:10:00|14263.6|14256.6|14263.6|14256.6|14269.3|14262.3|14262.3|14255.3|0
1652829300000|2022-05-17 23:15:00|14263.2|14256.2|14264.9|14257.9|14265.8|14258.8|14263.2|14256.2|0
1652829600000|2022-05-17 23:20:00|14265.3|14258.3|14265.8|14258.8|14268.4|14261.4|14264.9|14257.9|0
1652829900000|2022-05-17 23:25:00|14265.3|14258.3|14264.8|14257.8|14265.8|14258.8|14261.4|14254.4|0
1652830200000|2022-05-17 23:30:00|14264.4|14257.4|14265.8|14258.8|14270.2|14263.2|14263.9|14256.9|0
1652830500000|2022-05-17 23:35:00|14265.4|14258.4|14252.2|14245.2|14265.8|14258.8|14250.3|14243.3|0
1652830800000|2022-05-17 23:40:00|14252.7|14245.7|14255|14248|14255|14248|14251.3|14244.3|0
1652831100000|2022-05-17 23:45:00|14255.8|14248.8|14250.6|14243.6|14256.7|14249.7|14248.8|14241.8|0
1652831400000|2022-05-17 23:50:00|14251.5|14244.5|14253.7|14246.7|14257.2|14250.2|14250.6|14243.6|0
1652831700000|2022-05-17 23:55:00|14253.2|14246.2|14251.9|14244.9|14255.4|14248.4|14251.9|14244.9|0
1652832000000|2022-05-18 00:00:00|14252.7|14245.7|14256.3|14249.3|14258|14251|14250.1|14243.1|0
1652832300000|2022-05-18 00:05:00|14256.7|14249.7|14262.7|14255.7|14262.7|14255.7|14256.3|14249.3|0
1652832600000|2022-05-18 00:10:00|14263.6|14256.6|14262.7|14255.7|14263.6|14256.6|14258.4|14251.4|0
1652832900000|2022-05-18 00:15:00|14261.9|14254.9|14264.8|14258.8|14267.3|14261.3|14254.8|14248.8|160
1652833200000|2022-05-18 00:20:00|14265.3|14259.3|14266.3|14260.3|14269.3|14263.3|14260.3|14254.3|23
1652833500000|2022-05-18 00:25:00|14265.8|14259.8|14258.8|14252.8|14266.8|14260.8|14258.3|14252.3|16
1652833800000|2022-05-18 00:30:00|14256.3|14250.3|14257.8|14251.8|14261.3|14255.3|14253.8|14247.8|16
1652834100000|2022-05-18 00:35:00|14258.3|14252.3|14249.8|14243.8|14259.3|14253.3|14244.8|14238.8|30
1652834400000|2022-05-18 00:40:00|14249.3|14243.3|14246.3|14240.3|14250.3|14244.3|14244.8|14238.8|18
1652834700000|2022-05-18 00:45:00|14245.8|14239.8|14242.3|14236.3|14246.3|14240.3|14237.3|14231.3|4
1652835000000|2022-05-18 00:50:00|14241.3|14235.3|14243.8|14237.8|14244.8|14238.8|14240.8|14234.8|3
1652835300000|2022-05-18 00:55:00|14242.3|14236.3|14239.3|14233.3|14244.8|14238.8|14239.3|14233.3|3
1652835600000|2022-05-18 01:00:00|14240.3|14234.3|14241.8|14235.8|14246.3|14240.3|14240.3|14234.3|16
1652835900000|2022-05-18 01:05:00|14242.3|14236.3|14237.8|14231.8|14242.3|14236.3|14233.8|14227.8|25
1652836200000|2022-05-18 01:10:00|14238.3|14232.3|14241.3|14235.3|14241.3|14235.3|14237.3|14231.3|1
1652836500000|2022-05-18 01:15:00|14241.8|14235.8|14235.3|14229.3|14242.3|14236.3|14234.3|14228.3|7
1652836800000|2022-05-18 01:20:00|14235.8|14229.8|14233.3|14227.3|14235.8|14229.8|14231.3|14225.3|5
1652837100000|2022-05-18 01:25:00|14235.8|14229.8|14230.8|14224.8|14236.8|14230.8|14228.8|14222.8|20
1652837400000|2022-05-18 01:30:00|14231.3|14225.3|14210.3|14204.3|14234.3|14228.3|14209.3|14203.3|63
1652837700000|2022-05-18 01:35:00|14210.8|14204.8|14213.8|14207.8|14215.8|14209.8|14209.8|14203.8|9
1652838000000|2022-05-18 01:40:00|14214.3|14208.3|14199.8|14193.8|14215.3|14209.3|14196.8|14190.8|24
1652838300000|2022-05-18 01:45:00|14200.3|14194.3|14204.8|14198.8|14205.3|14199.3|14194.3|14188.3|16
1652838600000|2022-05-18 01:50:00|14205.3|14199.3|14206.3|14200.3|14212.8|14206.8|14203.8|14197.8|17
1652838900000|2022-05-18 01:55:00|14206.8|14200.8|14218.3|14212.3|14218.8|14212.8|14206.8|14200.8|1
1652839200000|2022-05-18 02:00:00|14218.8|14212.8|14219.8|14213.8|14222.8|14216.8|14216.8|14210.8|11
1652839500000|2022-05-18 02:05:00|14219.3|14213.3|14217.3|14211.3|14219.3|14213.3|14212.8|14206.8|7
1652839800000|2022-05-18 02:10:00|14218.3|14212.3|14211.3|14205.3|14219.3|14213.3|14210.3|14204.3|11
1652840100000|2022-05-18 02:15:00|14210.8|14204.8|14214.8|14208.8|14216.3|14210.3|14206.3|14200.3|9
1652840400000|2022-05-18 02:20:00|14214.3|14208.3|14219.3|14213.3|14219.8|14213.8|14213.8|14207.8|0
1652840700000|2022-05-18 02:25:00|14219.8|14213.8|14220.3|14214.3|14220.8|14214.8|14216.8|14210.8|9
1652841000000|2022-05-18 02:30:00|14220.8|14214.8|14218.8|14212.8|14220.8|14214.8|14216.8|14210.8|4
1652841300000|2022-05-18 02:35:00|14219.3|14213.3|14219.8|14213.8|14221.8|14215.8|14217.8|14211.8|5
1652841600000|2022-05-18 02:40:00|14220.3|14214.3|14225.8|14219.8|14227.3|14221.3|14219.3|14213.3|9
1652841900000|2022-05-18 02:45:00|14226.3|14220.3|14221.8|14215.8|14226.3|14220.3|14218.8|14212.8|8
1652842200000|2022-05-18 02:50:00|14222.3|14216.3|14225.3|14219.3|14226.3|14220.3|14219.8|14213.8|5
1652842500000|2022-05-18 02:55:00|14224.8|14218.8|14217.3|14211.3|14225.8|14219.8|14215.8|14209.8|15
1652842800000|2022-05-18 03:00:00|14216.8|14210.8|14220.3|14214.3|14221.3|14215.3|14214.8|14208.8|2
1652843100000|2022-05-18 03:05:00|14222.8|14216.8|14215.8|14209.8|14222.8|14216.8|14214.8|14208.8|16
1652843400000|2022-05-18 03:10:00|14216.3|14210.3|14207.8|14201.8|14217.3|14211.3|14206.8|14200.8|4
1652843700000|2022-05-18 03:15:00|14208.3|14202.3|14207.8|14201.8|14210.3|14204.3|14206.8|14200.8|7
1652844000000|2022-05-18 03:20:00|14207.3|14201.3|14204.8|14198.8|14207.3|14201.3|14202.8|14196.8|12
1652844300000|2022-05-18 03:25:00|14205.8|14199.8|14206.3|14200.3|14206.8|14200.8|14204.3|14198.3|9
1652844600000|2022-05-18 03:30:00|14207.3|14201.3|14205.3|14199.3|14207.8|14201.8|14204.8|14198.8|6
1652844900000|2022-05-18 03:35:00|14205.8|14199.8|14179.3|14173.3|14205.8|14199.8|14173.3|14167.3|88
1652845200000|2022-05-18 03:40:00|14178.8|14172.8|14180.8|14174.8|14184.3|14178.3|14175.8|14169.8|31
1652845500000|2022-05-18 03:45:00|14180.3|14174.3|14190.8|14184.8|14192.3|14186.3|14179.3|14173.3|9
1652845800000|2022-05-18 03:50:00|14190.3|14184.3|14193.3|14187.3|14194.3|14188.3|14189.3|14183.3|9
1652846100000|2022-05-18 03:55:00|14193.8|14187.8|14195.3|14189.3|14197.3|14191.3|14192.8|14186.8|8
1652846400000|2022-05-18 04:00:00|14193.3|14187.3|14202.3|14196.3|14203.8|14197.8|14193.3|14187.3|30
1652846700000|2022-05-18 04:05:00|14202.8|14196.8|14198.8|14192.8|14203.3|14197.3|14197.3|14191.3|6
1652847000000|2022-05-18 04:10:00|14199.3|14193.3|14196.3|14190.3|14199.8|14193.8|14195.3|14189.3|8
1652847300000|2022-05-18 04:15:00|14195.8|14189.8|14195.3|14189.3|14195.8|14189.8|14191.8|14185.8|2
1652847600000|2022-05-18 04:20:00|14195.8|14189.8|14201.3|14195.3|14204.3|14198.3|14195.3|14189.3|6
1652847900000|2022-05-18 04:25:00|14200.8|14194.8|14201.8|14195.8|14204.8|14198.8|14198.3|14192.3|5
1652848200000|2022-05-18 04:30:00|14201.3|14195.3|14194.8|14188.8|14202.3|14196.3|14192.3|14186.3|7
1652848500000|2022-05-18 04:35:00|14195.3|14189.3|14193.8|14187.8|14195.8|14189.8|14193.3|14187.3|1
1652848800000|2022-05-18 04:40:00|14194.3|14188.3|14194.8|14188.8|14199.3|14193.3|14194.3|14188.3|1
1652849100000|2022-05-18 04:45:00|14194.3|14188.3|14187.8|14181.8|14194.3|14188.3|14185.8|14179.8|5
1652849400000|2022-05-18 04:50:00|14187.3|14181.3|14194.8|14188.8|14195.8|14189.8|14187.3|14181.3|9
1652849700000|2022-05-18 04:55:00|14195.3|14189.3|14196.8|14190.8|14199.8|14193.8|14193.8|14187.8|21
1652850000000|2022-05-18 05:00:00|14197.3|14191.3|14206.3|14200.3|14207.3|14201.3|14197.3|14191.3|29
1652850300000|2022-05-18 05:05:00|14207.3|14201.3|14212.8|14206.8|14216.3|14210.3|14207.3|14201.3|37
1652850600000|2022-05-18 05:10:00|14212.3|14206.3|14213.8|14207.8|14217.8|14211.8|14212.3|14206.3|10
1652850900000|2022-05-18 05:15:00|14214.3|14208.3|14215.3|14209.3|14215.8|14209.8|14213.3|14207.3|5
1652851200000|2022-05-18 05:20:00|14214.8|14208.8|14208.3|14202.3|14214.8|14208.8|14205.8|14199.8|24
1652851500000|2022-05-18 05:25:00|14207.8|14201.8|14207.8|14201.8|14209.8|14203.8|14202.3|14196.3|39
1652851800000|2022-05-18 05:30:00|14207.3|14201.3|14212.8|14206.8|14213.8|14207.8|14205.3|14199.3|13
1652852100000|2022-05-18 05:35:00|14212.3|14206.3|14212.3|14206.3|14216.3|14210.3|14210.3|14204.3|15
1652852400000|2022-05-18 05:40:00|14211.8|14205.8|14215.8|14209.8|14215.8|14209.8|14209.3|14203.3|3
1652852700000|2022-05-18 05:45:00|14216.3|14210.3|14215.8|14209.8|14217.8|14211.8|14211.8|14205.8|31
1652853000000|2022-05-18 05:50:00|14216.3|14210.3|14222.8|14216.8|14227.8|14221.8|14212.8|14206.8|45
1652853300000|2022-05-18 05:55:00|14221.8|14215.8|14220.8|14214.8|14226.8|14220.8|14219.8|14213.8|28
1652853600000|2022-05-18 06:00:00|14219.2|14216.4|14234.7|14231.9|14235.2|14232.4|14205.7|14202.9|299
1652853900000|2022-05-18 06:05:00|14233.7|14230.9|14207.7|14204.9|14233.7|14230.9|14207.2|14204.4|151
1652854200000|2022-05-18 06:10:00|14208.2|14205.4|14199.2|14196.4|14208.7|14205.9|14188.7|14185.9|394
1652854500000|2022-05-18 06:15:00|14198.7|14195.9|14204.2|14201.4|14207.7|14204.9|14197.7|14194.9|162
1652854800000|2022-05-18 06:20:00|14203.7|14200.9|14200.2|14197.4|14206.2|14203.4|14192.7|14189.9|175
1652855100000|2022-05-18 06:25:00|14200.7|14197.9|14196.2|14193.4|14205.2|14202.4|14196.2|14193.4|95
1652855400000|2022-05-18 06:30:00|14196.7|14193.9|14196.7|14193.9|14199.7|14196.9|14193.2|14190.4|63
1652855700000|2022-05-18 06:35:00|14197.2|14194.4|14201.7|14198.9|14202.7|14199.9|14192.2|14189.4|124
1652856000000|2022-05-18 06:40:00|14202.2|14199.4|14198.2|14195.4|14202.2|14199.4|14195.2|14192.4|76
1652856300000|2022-05-18 06:45:00|14197.7|14194.9|14199.7|14196.9|14200.2|14197.4|14189.7|14186.9|123
1652856600000|2022-05-18 06:50:00|14199.2|14196.4|14198.7|14195.9|14204.2|14201.4|14193.2|14190.4|116
1652856900000|2022-05-18 06:55:00|14198.2|14195.4|14201.2|14198.4|14201.2|14198.4|14190.7|14187.9|163
1652857200000|2022-05-18 07:00:00|14200.5|14199.1|14197|14195.6|14204.5|14203.1|14184.5|14183.1|1065
1652857500000|2022-05-18 07:05:00|14196.5|14195.1|14219|14217.6|14222.5|14221.1|14182.5|14181.1|933
1652857800000|2022-05-18 07:10:00|14219.5|14218.1|14176.5|14175.1|14221.5|14220.1|14176.5|14175.1|828
1652858100000|2022-05-18 07:15:00|14176|14174.6|14184|14182.6|14187|14185.6|14166|14164.6|526
1652858400000|2022-05-18 07:20:00|14185|14183.6|14195|14193.6|14203|14201.6|14183.5|14182.1|459
1652858700000|2022-05-18 07:25:00|14195.5|14194.1|14183|14181.6|14195.5|14194.1|14181.5|14180.1|377
1652859000000|2022-05-18 07:30:00|14183.5|14182.1|14181|14179.6|14190|14188.6|14175.5|14174.1|374
1652859300000|2022-05-18 07:35:00|14181.5|14180.1|14172.5|14171.1|14189|14187.6|14171|14169.6|287
1652859600000|2022-05-18 07:40:00|14172.3|14170.9|14171.8|14170.4|14182.3|14180.9|14164.3|14162.9|395
1652859900000|2022-05-18 07:45:00|14172.3|14170.9|14159.8|14158.4|14173.8|14172.4|14157.3|14155.9|446
1652860200000|2022-05-18 07:50:00|14160.3|14158.9|14157.3|14155.9|14160.8|14159.4|14153.3|14151.9|386
1652860500000|2022-05-18 07:55:00|14157.8|14156.4|14164.8|14163.4|14173.3|14171.9|14154.3|14152.9|450
1652860800000|2022-05-18 08:00:00|14165.3|14163.9|14180.8|14179.4|14184.8|14183.4|14159.8|14158.4|466
1652861100000|2022-05-18 08:05:00|14180.3|14178.9|14179.3|14177.9|14185.8|14184.4|14175.3|14173.9|285
1652861400000|2022-05-18 08:10:00|14179.8|14178.4|14179.8|14178.4|14181.3|14179.9|14171.3|14169.9|157
1652861700000|2022-05-18 08:15:00|14179.3|14177.9|14177.3|14175.9|14188.3|14186.9|14176.3|14174.9|221
1652862000000|2022-05-18 08:20:00|14176.8|14175.4|14160.8|14159.4|14178.3|14176.9|14158.8|14157.4|284
1652862300000|2022-05-18 08:25:00|14161.3|14159.9|14171.3|14169.9|14172.8|14171.4|14159.3|14157.9|211
1652862600000|2022-05-18 08:30:00|14170.8|14169.4|14159.8|14158.4|14175.8|14174.4|14159.8|14158.4|212
1652862900000|2022-05-18 08:35:00|14160.3|14158.9|14160.3|14158.9|14167.3|14165.9|14159.3|14157.9|214
1652863200000|2022-05-18 08:40:00|14160.8|14159.4|14175.8|14174.4|14175.8|14174.4|14159.3|14157.9|268
1652863500000|2022-05-18 08:45:00|14175.3|14173.9|14168.3|14166.9|14175.8|14174.4|14167.3|14165.9|144
1652863800000|2022-05-18 08:50:00|14167.8|14166.4|14169.8|14168.4|14175.8|14174.4|14166.3|14164.9|125
1652864100000|2022-05-18 08:55:00|14170.3|14168.9|14180.8|14179.4|14181.3|14179.9|14170.3|14168.9|98
1652864400000|2022-05-18 09:00:00|14181.3|14179.9|14175.3|14173.9|14183.8|14182.4|14172.3|14170.9|134
1652864700000|2022-05-18 09:05:00|14175.8|14174.4|14181.3|14179.9|14182.8|14181.4|14173.3|14171.9|197
1652865000000|2022-05-18 09:10:00|14181.8|14180.4|14184.8|14183.4|14190.3|14188.9|14180.8|14179.4|387
1652865300000|2022-05-18 09:15:00|14184.3|14182.9|14176.8|14175.4|14184.3|14182.9|14172.3|14170.9|183
1652865600000|2022-05-18 09:20:00|14177.3|14175.9|14187.3|14185.9|14189.8|14188.4|14177.3|14175.9|206
1652865900000|2022-05-18 09:25:00|14187.8|14186.4|14182.8|14181.4|14192.3|14190.9|14181.8|14180.4|236
1652866200000|2022-05-18 09:30:00|14182.3|14180.9|14194.3|14192.9|14195.3|14193.9|14176.8|14175.4|219
1652866500000|2022-05-18 09:35:00|14194.8|14193.4|14190.8|14189.4|14197.3|14195.9|14188.8|14187.4|171
1652866800000|2022-05-18 09:40:00|14191.3|14189.9|14194.3|14192.9|14196.3|14194.9|14187.8|14186.4|247
1652867100000|2022-05-18 09:45:00|14193.8|14192.4|14195.3|14193.9|14202.8|14201.4|14192.8|14191.4|272
1652867400000|2022-05-18 09:50:00|14195.8|14194.4|14200.8|14199.4|14204.8|14203.4|14194.3|14192.9|477
1652867700000|2022-05-18 09:55:00|14200.3|14198.9|14221.8|14220.4|14222.3|14220.9|14200.3|14198.9|383
1652868000000|2022-05-18 10:00:00|14222.3|14220.9|14214.3|14212.9|14228.3|14226.9|14213.8|14212.4|404
1652868300000|2022-05-18 10:05:00|14214.8|14213.4|14218.8|14217.4|14224.3|14222.9|14214.8|14213.4|209
1652868600000|2022-05-18 10:10:00|14219.3|14217.9|14210.3|14208.9|14219.3|14217.9|14205.3|14203.9|227
1652868900000|2022-05-18 10:15:00|14210.8|14209.4|14212.3|14210.9|14216.8|14215.4|14208.3|14206.9|186
1652869200000|2022-05-18 10:20:00|14211.8|14210.4|14211.8|14210.4|14218.3|14216.9|14210.3|14208.9|146
1652869500000|2022-05-18 10:25:00|14212.8|14211.4|14218.8|14217.4|14219.8|14218.4|14211.3|14209.9|116
1652869800000|2022-05-18 10:30:00|14219.3|14217.9|14195.3|14193.9|14219.8|14218.4|14194.8|14193.4|240
1652870100000|2022-05-18 10:35:00|14194.8|14193.4|14184.3|14182.9|14195.3|14193.9|14180.3|14178.9|278
1652870400000|2022-05-18 10:40:00|14184.8|14183.4|14189.8|14188.4|14190.3|14188.9|14178.8|14177.4|308
1652870700000|2022-05-18 10:45:00|14189.3|14187.9|14187.8|14186.4|14191.3|14189.9|14184.8|14183.4|173
1652871000000|2022-05-18 10:50:00|14187.3|14185.9|14186.8|14185.4|14192.3|14190.9|14184.8|14183.4|212
1652871300000|2022-05-18 10:55:00|14187.3|14185.9|14189.8|14188.4|14191.3|14189.9|14186.3|14184.9|127
1652871600000|2022-05-18 11:00:00|14190.3|14188.9|14177.8|14176.4|14193.3|14191.9|14176.8|14175.4|304
1652871900000|2022-05-18 11:05:00|14178.3|14176.9|14168.8|14167.4|14178.3|14176.9|14164.3|14162.9|461
1652872200000|2022-05-18 11:10:00|14169.3|14167.9|14166.8|14165.4|14172.3|14170.9|14164.8|14163.4|201
1652872500000|2022-05-18 11:15:00|14167.3|14165.9|14164.8|14163.4|14170.8|14169.4|14160.3|14158.9|424
1652872800000|2022-05-18 11:20:00|14165.3|14163.9|14154.3|14152.9|14167.3|14165.9|14151.3|14149.9|546
1652873100000|2022-05-18 11:25:00|14154.8|14153.4|14150.8|14149.4|14158.3|14156.9|14147.3|14145.9|319
1652873400000|2022-05-18 11:30:00|14150.3|14148.9|14161.8|14160.4|14162.8|14161.4|14148.3|14146.9|296
1652873700000|2022-05-18 11:35:00|14162.3|14160.9|14155.3|14153.9|14163.8|14162.4|14154.8|14153.4|178
1652874000000|2022-05-18 11:40:00|14155.8|14154.4|14153.8|14152.4|14158.3|14156.9|14148.8|14147.4|181
1652874300000|2022-05-18 11:45:00|14154.3|14152.9|14154.3|14152.9|14154.8|14153.4|14144.8|14143.4|192
1652874600000|2022-05-18 11:50:00|14154.8|14153.4|14158.8|14157.4|14159.3|14157.9|14147.3|14145.9|143
1652874900000|2022-05-18 11:55:00|14158.3|14156.9|14152.8|14151.4|14158.3|14156.9|14150.3|14148.9|149
1652875200000|2022-05-18 12:00:00|14153.3|14151.9|14154.8|14153.4|14157.3|14155.9|14149.3|14147.9|211
1652875500000|2022-05-18 12:05:00|14155.3|14153.9|14157.8|14156.4|14165.3|14163.9|14154.8|14153.4|275
1652875800000|2022-05-18 12:10:00|14158.3|14156.9|14158.8|14157.4|14161.3|14159.9|14151.8|14150.4|154
1652876100000|2022-05-18 12:15:00|14158.3|14156.9|14166.8|14165.4|14168.8|14167.4|14157.3|14155.9|222
1652876400000|2022-05-18 12:20:00|14166.3|14164.9|14155.8|14154.4|14168.8|14167.4|14154.3|14152.9|171
1652876700000|2022-05-18 12:25:00|14155.3|14153.9|14157.8|14156.4|14161.3|14159.9|14152.3|14150.9|250
1652877000000|2022-05-18 12:30:00|14158.3|14156.9|14137.8|14136.4|14158.8|14157.4|14135.8|14134.4|454
1652877300000|2022-05-18 12:35:00|14138.8|14137.4|14125.8|14124.4|14141.3|14139.9|14125.3|14123.9|579
1652877600000|2022-05-18 12:40:00|14126.3|14124.9|14119.3|14117.9|14130.3|14128.9|14116.8|14115.4|596
1652877900000|2022-05-18 12:45:00|14119.8|14118.4|14116.8|14115.4|14129.8|14128.4|14115.3|14113.9|389
1652878200000|2022-05-18 12:50:00|14116.3|14114.9|14104.3|14102.9|14117.8|14116.4|14099.3|14097.9|628
1652878500000|2022-05-18 12:55:00|14104.8|14103.4|14101.3|14099.9|14108.8|14107.4|14099.3|14097.9|453
1652878800000|2022-05-18 13:00:00|14101.8|14100.4|14107.8|14106.4|14111.3|14109.9|14099.8|14098.4|550
1652879100000|2022-05-18 13:05:00|14107.3|14105.9|14089.3|14087.9|14111.3|14109.9|14085.3|14083.9|586
1652879400000|2022-05-18 13:10:00|14089.8|14088.4|14093.8|14092.4|14097.3|14095.9|14085.3|14083.9|396
1652879700000|2022-05-18 13:15:00|14091.8|14090.4|14081.8|14080.4|14096.3|14094.9|14081.8|14080.4|234
1652880000000|2022-05-18 13:20:00|14081.3|14079.9|14079.3|14077.9|14087.8|14086.4|14075.3|14073.9|349
1652880300000|2022-05-18 13:25:00|14078.8|14077.4|14091.8|14090.4|14095.3|14093.9|14078.8|14077.4|328
1652880600000|2022-05-18 13:30:00|14092.3|14090.9|14096.8|14095.4|14106.3|14104.9|14090.3|14088.9|944
1652880900000|2022-05-18 13:35:00|14096.3|14094.9|14074.8|14073.4|14107.3|14105.9|14069.3|14067.9|809
1652881200000|2022-05-18 13:40:00|14075.3|14073.9|14066.3|14064.9|14078.3|14076.9|14055.3|14053.9|1049
1652881500000|2022-05-18 13:45:00|14065.8|14064.4|14077.3|14075.9|14085.3|14083.9|14064.3|14062.9|666
1652881800000|2022-05-18 13:50:00|14076.8|14075.4|14071.8|14070.4|14083.3|14081.9|14061.8|14060.4|583
1652882100000|2022-05-18 13:55:00|14071.3|14069.9|14056.3|14054.9|14074.8|14073.4|14051.8|14050.4|488
1652882400000|2022-05-18 14:00:00|14056.8|14055.4|14078.8|14077.4|14089.3|14087.9|14054.3|14052.9|611
1652882700000|2022-05-18 14:05:00|14078.3|14076.9|14074.8|14073.4|14095.3|14093.9|14073.8|14072.4|447
1652883000000|2022-05-18 14:10:00|14073.9|14072.5|14075.4|14074|14084.4|14083|14060.9|14059.5|483
1652883300000|2022-05-18 14:15:00|14074.9|14073.5|14067.9|14066.5|14080.9|14079.5|14061.4|14060|483
1652883600000|2022-05-18 14:20:00|14067.4|14066|14066.9|14065.5|14080.9|14079.5|14058.9|14057.5|788
1652883900000|2022-05-18 14:25:00|14066.4|14065|14052.9|14051.5|14081.4|14080|14052.4|14051|357
1652884200000|2022-05-18 14:30:00|14052.4|14051|14052.4|14051|14062.4|14061|14040.4|14039|706
1652884500000|2022-05-18 14:35:00|14051.9|14050.5|14055.9|14054.5|14056.9|14055.5|14041.9|14040.5|405
1652884800000|2022-05-18 14:40:00|14055.4|14054|14049.4|14048|14055.9|14054.5|14045.9|14044.5|290
1652885100000|2022-05-18 14:45:00|14048.4|14047|14075.9|14074.5|14079.4|14078|14043.9|14042.5|623
1652885400000|2022-05-18 14:50:00|14076.4|14075|14070.9|14069.5|14080.9|14079.5|14069.9|14068.5|577
1652885700000|2022-05-18 14:55:00|14071.4|14070|14078.9|14077.5|14082.9|14081.5|14067.4|14066|504
1652886000000|2022-05-18 15:00:00|14078.4|14077|14064.9|14063.5|14078.4|14077|14061.4|14060|437
1652886300000|2022-05-18 15:05:00|14065.4|14064|14050.4|14049|14067.4|14066|14048.9|14047.5|455
1652886600000|2022-05-18 15:10:00|14049.4|14048|14047.9|14046.5|14050.9|14049.5|14040.4|14039|434
1652886900000|2022-05-18 15:15:00|14047.4|14046|14030.4|14029|14048.9|14047.5|14028.4|14027|782
1652887200000|2022-05-18 15:20:00|14029.9|14028.5|14008.9|14007.5|14030.9|14029.5|14005.9|14004.5|902
1652887500000|2022-05-18 15:25:00|14009.4|14008|14007.4|14006|14019.4|14018|13996.4|13995|1758
1652887800000|2022-05-18 15:30:00|14006.4|14005|14014.6|14011.8|14016.1|14013.3|13990.6|13987.8|2025
1652888100000|2022-05-18 15:35:00|14013.6|14010.8|14006.6|14003.8|14014.1|14011.3|13997.1|13994.3|1013
1652888400000|2022-05-18 15:40:00|14006.1|14003.3|14018.6|14015.8|14023.1|14020.3|14004.1|14001.3|389
1652888700000|2022-05-18 15:45:00|14019.1|14016.3|14008.6|14005.8|14020.6|14017.8|14002.6|13999.8|247
1652889000000|2022-05-18 15:50:00|14008.1|14005.3|13981.1|13978.3|14012.1|14009.3|13980.6|13977.8|574
1652889300000|2022-05-18 15:55:00|13981.6|13978.8|13977.6|13974.8|13990.6|13987.8|13973.1|13970.3|359
1652889600000|2022-05-18 16:00:00|13978.6|13975.8|13970.1|13967.3|13982.1|13979.3|13967.1|13964.3|330
1652889900000|2022-05-18 16:05:00|13970.6|13967.8|13962.6|13959.8|13970.6|13967.8|13956.1|13953.3|241
1652890200000|2022-05-18 16:10:00|13962.1|13959.3|13969.1|13966.3|13971.1|13968.3|13954.1|13951.3|237
1652890500000|2022-05-18 16:15:00|13968.6|13965.8|13974.6|13971.8|13980.1|13977.3|13967.6|13964.8|285
1652890800000|2022-05-18 16:20:00|13975.1|13972.3|13957.1|13954.3|13978.1|13975.3|13954.6|13951.8|205
1652891100000|2022-05-18 16:25:00|13956.6|13953.8|13958.6|13955.8|13965.1|13962.3|13956.6|13953.8|116
1652891400000|2022-05-18 16:30:00|13959.1|13956.3|13966.6|13963.8|13968.1|13965.3|13952.1|13949.3|222
1652891700000|2022-05-18 16:35:00|13966.1|13963.3|13972.1|13969.3|13974.6|13971.8|13962.1|13959.3|255
1652892000000|2022-05-18 16:40:00|13971.6|13968.8|13967.1|13964.3|13974.1|13971.3|13964.6|13961.8|148
1652892300000|2022-05-18 16:45:00|13967.6|13964.8|13986.1|13983.3|13986.1|13983.3|13963.1|13960.3|221
1652892600000|2022-05-18 16:50:00|13986.6|13983.8|13995.1|13992.3|13995.1|13992.3|13984.1|13981.3|243
1652892900000|2022-05-18 16:55:00|13994.6|13991.8|14001.6|13998.8|14002.6|13999.8|13987.1|13984.3|258
1652893200000|2022-05-18 17:00:00|14001.1|13998.3|13982.6|13979.8|14001.1|13998.3|13981.1|13978.3|177
1652893500000|2022-05-18 17:05:00|13983.6|13980.8|13955.1|13952.3|13983.6|13980.8|13953.1|13950.3|201
1652893800000|2022-05-18 17:10:00|13955.6|13952.8|13950.6|13947.8|13956.6|13953.8|13948.1|13945.3|239
1652894100000|2022-05-18 17:15:00|13950.1|13947.3|13943.1|13940.3|13954.6|13951.8|13942.1|13939.3|123
1652894400000|2022-05-18 17:20:00|13942.6|13939.8|13947.1|13944.3|13955.1|13952.3|13942.6|13939.8|256
1652894700000|2022-05-18 17:25:00|13946.6|13943.8|13948.6|13945.8|13954.6|13951.8|13941.6|13938.8|141
1652895000000|2022-05-18 17:30:00|13948.1|13945.3|13952.1|13949.3|13956.1|13953.3|13942.6|13939.8|114
1652895300000|2022-05-18 17:35:00|13951.6|13948.8|13955.6|13952.8|13957.6|13954.8|13948.1|13945.3|147
1652895600000|2022-05-18 17:40:00|13956.1|13953.3|13931.6|13928.8|13956.1|13953.3|13929.6|13926.8|177
1652895900000|2022-05-18 17:45:00|13932.1|13929.3|13917.6|13914.8|13935.6|13932.8|13916.1|13913.3|232
1652896200000|2022-05-18 17:50:00|13918.1|13915.3|13915.6|13912.8|13924.1|13921.3|13908.6|13905.8|240
1652896500000|2022-05-18 17:55:00|13916.1|13913.3|13917.1|13914.3|13920.6|13917.8|13907.6|13904.8|220
1652896800000|2022-05-18 18:00:00|13916.6|13913.8|13921.6|13918.8|13925.1|13922.3|13912.1|13909.3|288
1652897100000|2022-05-18 18:05:00|13922.1|13919.3|13922.1|13919.3|13925.1|13922.3|13909.1|13906.3|111
1652897400000|2022-05-18 18:10:00|13922.6|13919.8|13914.1|13911.3|13927.1|13924.3|13909.6|13906.8|125
1652897700000|2022-05-18 18:15:00|13913.6|13910.8|13919.1|13916.3|13925.6|13922.8|13905.1|13902.3|180
1652898000000|2022-05-18 18:20:00|13918.6|13915.8|13921.1|13918.3|13931.1|13928.3|13912.1|13909.3|166
1652898300000|2022-05-18 18:25:00|13920.6|13917.8|13932.1|13929.3|13934.1|13931.3|13920.6|13917.8|107
1652898600000|2022-05-18 18:30:00|13931.6|13928.8|13908.6|13905.8|13935.1|13932.3|13906.1|13903.3|186
1652898900000|2022-05-18 18:35:00|13908.1|13905.3|13902.6|13899.8|13909.1|13906.3|13894.6|13891.8|172
1652899200000|2022-05-18 18:40:00|13903.1|13900.3|13901.6|13898.8|13913.1|13910.3|13897.1|13894.3|109
1652899500000|2022-05-18 18:45:00|13901.1|13898.3|13905.6|13902.8|13911.1|13908.3|13884.6|13881.8|250
1652899800000|2022-05-18 18:50:00|13905.1|13902.3|13896.6|13893.8|13912.1|13909.3|13891.6|13888.8|165
1652900100000|2022-05-18 18:55:00|13896.1|13893.3|13890.1|13887.3|13905.6|13902.8|13884.1|13881.3|104
1652900400000|2022-05-18 19:00:00|13889.6|13886.8|13895.6|13892.8|13902.6|13899.8|13887.1|13884.3|128
1652900700000|2022-05-18 19:05:00|13896.1|13893.3|13894.6|13891.8|13910.6|13907.8|13893.1|13890.3|147
1652901000000|2022-05-18 19:10:00|13894.1|13891.3|13891.6|13888.8|13906.6|13903.8|13890.6|13887.8|107
1652901300000|2022-05-18 19:15:00|13892.1|13889.3|13897.6|13894.8|13905.1|13902.3|13892.1|13889.3|104
1652901600000|2022-05-18 19:20:00|13897.1|13894.3|13884.1|13881.3|13905.1|13902.3|13880.1|13877.3|181
1652901900000|2022-05-18 19:25:00|13883.6|13880.8|13878.1|13875.3|13888.1|13885.3|13875.6|13872.8|232
1652902200000|2022-05-18 19:30:00|13877.6|13874.8|13884.6|13881.8|13891.1|13888.3|13877.1|13874.3|331
1652902500000|2022-05-18 19:35:00|13884.1|13881.3|13912.6|13909.8|13921.1|13918.3|13880.6|13877.8|456
1652902800000|2022-05-18 19:40:00|13912.1|13909.3|13893.6|13890.8|13919.1|13916.3|13889.6|13886.8|270
1652903100000|2022-05-18 19:45:00|13894.1|13891.3|13879.1|13876.3|13900.6|13897.8|13874.1|13871.3|434
1652903400000|2022-05-18 19:50:00|13878.6|13875.8|13873.6|13870.8|13897.1|13894.3|13871.1|13868.3|575
1652903700000|2022-05-18 19:55:00|13873.1|13870.3|13884.6|13881.8|13894.1|13891.3|13873.1|13870.3|581
1652904000000|2022-05-18 20:00:00|13889.2|13882.2|13862.6|13855.6|13897.2|13890.2|13848.5|13841.5|33
1652904300000|2022-05-18 20:05:00|13864.4|13857.4|13843.9|13836.9|13864.4|13857.4|13838|13831|0
1652904600000|2022-05-18 20:10:00|13845.7|13838.7|13850.5|13843.5|13854.2|13847.2|13837.8|13830.8|0
1652904900000|2022-05-18 20:15:00|13851.4|13844.4|13841.4|13834.4|13853.6|13846.6|13835.9|13828.9|0
1652905200000|2022-05-18 20:20:00|13840.5|13833.5|13840.9|13833.9|13841.4|13834.4|13835.9|13828.9|0
1652905500000|2022-05-18 20:25:00|13840|13833|13841.2|13834.2|13842.1|13835.1|13833.3|13826.3|0
1652905800000|2022-05-18 20:30:00|13841.7|13834.7|13847.1|13840.1|13849.7|13842.7|13839.1|13832.1|0
1652906100000|2022-05-18 20:35:00|13846.2|13839.2|13841.9|13834.9|13848|13841|13838.3|13831.3|0
1652906400000|2022-05-18 20:40:00|13841.4|13834.4|13846.3|13839.3|13849|13842|13839.9|13832.9|0
1652906700000|2022-05-18 20:45:00|13847.2|13840.2|13859.7|13852.7|13860.8|13853.8|13845.4|13838.4|0
1652907000000|2022-05-18 20:50:00|13860.1|13853.1|13864.4|13857.4|13865.9|13858.9|13852.7|13845.7|0
1652907300000|2022-05-18 20:55:00|13864|13857|13861.2|13854.2|13867.5|13860.5|13855.3|13848.3|0
1652907600000|2022-05-18 21:00:00|13860.5|13853.5|13859.9|13852.9|13861.4|13854.4|13857.1|13850.1|0
1652907900000|2022-05-18 21:05:00|13859.6|13852.6|13861.5|13854.5|13862.4|13855.4|13858.9|13851.9|0
1652908200000|2022-05-18 21:10:00|13861.2|13854.2|13859.5|13852.5|13861.2|13854.2|13858.1|13851.1|0
1652908500000|2022-05-18 21:15:00|13859.4|13852.4|13858.6|13851.6|13861.2|13854.2|13858.4|13851.4|0
1652908800000|2022-05-18 21:20:00|13858.5|13851.5|13861.4|13854.4|13861.4|13854.4|13857.8|13850.8|0
1652909100000|2022-05-18 21:25:00|13861|13854|13860.9|13853.9|13861.1|13854.1|13860.3|13853.3|0
1652909400000|2022-05-18 21:30:00|13860.5|13853.5|13860.9|13853.9|13861.1|13854.1|13860.4|13853.4|0
1652909700000|2022-05-18 21:35:00|13860.6|13853.6|13860.7|13853.7|13860.7|13853.7|13860.3|13853.3|0
1652910000000|2022-05-18 21:40:00|13860.9|13853.9|13860.2|13853.2|13861.5|13854.5|13859.5|13852.5|0
1652910300000|2022-05-18 21:45:00|13860.8|13853.8|13861.2|13854.2|13861.2|13854.2|13860.8|13853.8|0
1652910600000|2022-05-18 21:50:00|13860.6|13853.6|13862.2|13855.2|13862.2|13855.2|13860.6|13853.6|0
1652910900000|2022-05-18 21:55:00|13862.4|13855.4|13866.1|13859.1|13870.2|13863.2|13862.2|13855.2|0
1652911200000|2022-05-18 22:00:00|13868.1|13861.1|13856.4|13849.4|13874.1|13867.1|13856.4|13849.4|0
1652911500000|2022-05-18 22:05:00|13856.8|13849.8|13858.4|13851.4|13859.8|13852.8|13850.3|13843.3|0
1652911800000|2022-05-18 22:10:00|13859.3|13852.3|13866.4|13859.4|13868.2|13861.2|13855.7|13848.7|0
1652912100000|2022-05-18 22:15:00|13866.9|13859.9|13872.4|13865.4|13876.8|13869.8|13859.3|13852.3|0
1652912400000|2022-05-18 22:20:00|13873.3|13866.3|13870.2|13863.2|13876|13869|13868|13861|0
1652912700000|2022-05-18 22:25:00|13870.3|13863.3|13851.2|13844.2|13872.9|13865.9|13850.3|13843.3|0
1652913000000|2022-05-18 22:30:00|13851.6|13844.6|13866.4|13859.4|13869.1|13862.1|13851.2|13844.2|0
1652913300000|2022-05-18 22:35:00|13867.3|13860.3|13868.1|13861.1|13873.5|13866.5|13865.4|13858.4|0
1652913600000|2022-05-18 22:40:00|13868.5|13861.5|13872.7|13865.7|13873.6|13866.6|13868.1|13861.1|0
1652913900000|2022-05-18 22:45:00|13872.3|13865.3|13868|13861|13872.7|13865.7|13865.5|13858.5|0
1652914200000|2022-05-18 22:50:00|13867.1|13860.1|13860.8|13853.8|13867.5|13860.5|13859.1|13852.1|0
1652914500000|2022-05-18 22:55:00|13861.7|13854.7|13867.9|13860.9|13872.8|13865.8|13861.7|13854.7|0
1652914800000|2022-05-18 23:00:00|13868.3|13861.3|13866.1|13859.1|13870|13863|13864.8|13857.8|0
1652915100000|2022-05-18 23:05:00|13866.5|13859.5|13859|13852|13870.5|13863.5|13859|13852|0
1652915400000|2022-05-18 23:10:00|13858.1|13851.1|13842.7|13835.7|13858.1|13851.1|13840|13833|0
1652915700000|2022-05-18 23:15:00|13842.2|13835.2|13838.2|13831.2|13846.1|13839.1|13835.6|13828.6|0
1652916000000|2022-05-18 23:20:00|13838.6|13831.6|13843.7|13836.7|13844.4|13837.4|13834.7|13827.7|0
1652916300000|2022-05-18 23:25:00|13844.1|13837.1|13841|13834|13844.6|13837.6|13837.9|13830.9|0
1652916600000|2022-05-18 23:30:00|13841.4|13834.4|13839.6|13832.6|13848.1|13841.1|13839.1|13832.1|0
1652916900000|2022-05-18 23:35:00|13840.5|13833.5|13807.3|13800.3|13841.8|13834.8|13802.2|13795.2|0
1652917200000|2022-05-18 23:40:00|13806.4|13799.4|13813.7|13806.7|13815.5|13808.5|13797.6|13790.6|0
1652917500000|2022-05-18 23:45:00|13813.2|13806.2|13807.6|13800.6|13817.2|13810.2|13803.1|13796.1|0
1652917800000|2022-05-18 23:50:00|13806.7|13799.7|13806.8|13799.8|13810.6|13803.6|13803.1|13796.1|0
1652918100000|2022-05-18 23:55:00|13807.3|13800.3|13797.8|13790.8|13813.5|13806.5|13796.9|13789.9|0
1652918400000|2022-05-19 00:00:00|13796.5|13789.5|13811.1|13804.1|13817.3|13810.3|13784.8|13777.8|0
1652918700000|2022-05-19 00:05:00|13811.5|13804.5|13837.8|13830.8|13839.6|13832.6|13805.8|13798.8|0
1652919000000|2022-05-19 00:10:00|13838.2|13831.2|13839|13832|13843.2|13836.2|13828.2|13821.2|0
1652919300000|2022-05-19 00:15:00|13839.8|13832.8|13855.7|13849.7|13865.2|13859.2|13839.8|13832.8|144
1652919600000|2022-05-19 00:20:00|13856.2|13850.2|13858.7|13852.7|13858.7|13852.7|13844.2|13838.2|42
1652919900000|2022-05-19 00:25:00|13859.2|13853.2|13859.2|13853.2|13866.7|13860.7|13848.2|13842.2|42
1652920200000|2022-05-19 00:30:00|13858.7|13852.7|13866.2|13860.2|13866.7|13860.7|13844.2|13838.2|30
1652920500000|2022-05-19 00:35:00|13865.7|13859.7|13856.2|13850.2|13867.2|13861.2|13854.2|13848.2|13
1652920800000|2022-05-19 00:40:00|13856.7|13850.7|13857.2|13851.2|13864.2|13858.2|13850.7|13844.7|16
1652921100000|2022-05-19 00:45:00|13856.7|13850.7|13853.7|13847.7|13858.7|13852.7|13848.7|13842.7|12
1652921400000|2022-05-19 00:50:00|13853.2|13847.2|13852.2|13846.2|13856.2|13850.2|13846.7|13840.7|4
1652921700000|2022-05-19 00:55:00|13851.7|13845.7|13857.7|13851.7|13859.2|13853.2|13845.2|13839.2|23
1652922000000|2022-05-19 01:00:00|13858.2|13852.2|13860.7|13854.7|13863.7|13857.7|13854.2|13848.2|2
1652922300000|2022-05-19 01:05:00|13860.2|13854.2|13861.7|13855.7|13864.7|13858.7|13855.2|13849.2|7
1652922600000|2022-05-19 01:10:00|13862.2|13856.2|13867.2|13861.2|13873.2|13867.2|13857.7|13851.7|29
1652922900000|2022-05-19 01:15:00|13866.7|13860.7|13865.7|13859.7|13866.7|13860.7|13858.7|13852.7|9
1652923200000|2022-05-19 01:20:00|13865.2|13859.2|13842.7|13836.7|13865.2|13859.2|13840.7|13834.7|57
1652923500000|2022-05-19 01:25:00|13842.2|13836.2|13850.7|13844.7|13851.7|13845.7|13836.7|13830.7|18
1652923800000|2022-05-19 01:30:00|13850.2|13844.2|13845.2|13839.2|13853.2|13847.2|13840.7|13834.7|18
1652924100000|2022-05-19 01:35:00|13844.7|13838.7|13842.2|13836.2|13847.7|13841.7|13836.7|13830.7|18
1652924400000|2022-05-19 01:40:00|13841.7|13835.7|13841.7|13835.7|13844.2|13838.2|13827.2|13821.2|23
1652924700000|2022-05-19 01:45:00|13842.2|13836.2|13849.7|13843.7|13854.2|13848.2|13841.7|13835.7|6
1652925000000|2022-05-19 01:50:00|13849.2|13843.2|13847.2|13841.2|13856.7|13850.7|13843.2|13837.2|8
1652925300000|2022-05-19 01:55:00|13847.7|13841.7|13843.7|13837.7|13851.2|13845.2|13843.2|13837.2|0
1652925600000|2022-05-19 02:00:00|13843.2|13837.2|13846.7|13840.7|13847.2|13841.2|13841.2|13835.2|2
1652925900000|2022-05-19 02:05:00|13846.2|13840.2|13848.7|13842.7|13860.2|13854.2|13843.7|13837.7|12
1652926200000|2022-05-19 02:10:00|13849.2|13843.2|13852.7|13846.7|13855.2|13849.2|13844.7|13838.7|45
1652926500000|2022-05-19 02:15:00|13851.2|13845.2|13846.2|13840.2|13851.2|13845.2|13846.2|13840.2|19
1652926800000|2022-05-19 02:20:00|13845.7|13839.7|13849.2|13843.2|13851.7|13845.7|13845.7|13839.7|8
1652927100000|2022-05-19 02:25:00|13849.7|13843.7|13853.2|13847.2|13856.2|13850.2|13849.7|13843.7|20
1652927400000|2022-05-19 02:30:00|13852.7|13846.7|13863.2|13857.2|13867.2|13861.2|13850.2|13844.2|6
1652927700000|2022-05-19 02:35:00|13865.2|13859.2|13866.7|13860.7|13869.2|13863.2|13861.2|13855.2|22
1652928000000|2022-05-19 02:40:00|13866.2|13860.2|13883.7|13877.7|13887.2|13881.2|13864.7|13858.7|26
1652928300000|2022-05-19 02:45:00|13884.2|13878.2|13886.7|13880.7|13895.7|13889.7|13883.7|13877.7|20
1652928600000|2022-05-19 02:50:00|13887.2|13881.2|13885.2|13879.2|13890.2|13884.2|13883.2|13877.2|5
1652928900000|2022-05-19 02:55:00|13885.7|13879.7|13895.2|13889.2|13895.7|13889.7|13884.2|13878.2|13
1652929200000|2022-05-19 03:00:00|13894.7|13888.7|13902.2|13896.2|13903.7|13897.7|13893.2|13887.2|23
1652929500000|2022-05-19 03:05:00|13902.7|13896.7|13900.2|13894.2|13908.7|13902.7|13895.2|13889.2|19
1652929800000|2022-05-19 03:10:00|13899.7|13893.7|13890.7|13884.7|13899.7|13893.7|13889.7|13883.7|4
1652930100000|2022-05-19 03:15:00|13890.2|13884.2|13886.7|13880.7|13890.7|13884.7|13884.7|13878.7|1
1652930400000|2022-05-19 03:20:00|13887.2|13881.2|13913.2|13907.2|13919.7|13913.7|13882.2|13876.2|17
1652930700000|2022-05-19 03:25:00|13913.7|13907.7|13905.2|13899.2|13924.7|13918.7|13902.7|13896.7|60
1652931000000|2022-05-19 03:30:00|13905.7|13899.7|13900.7|13894.7|13907.7|13901.7|13898.7|13892.7|15
1652931300000|2022-05-19 03:35:00|13901.2|13895.2|13906.7|13900.7|13916.7|13910.7|13899.7|13893.7|25
1652931600000|2022-05-19 03:40:00|13906.2|13900.2|13912.7|13906.7|13923.2|13917.2|13905.7|13899.7|3
1652931900000|2022-05-19 03:45:00|13912.2|13906.2|13923.7|13917.7|13923.7|13917.7|13911.7|13905.7|3
1652932200000|2022-05-19 03:50:00|13924.2|13918.2|13910.2|13904.2|13926.7|13920.7|13906.7|13900.7|7
1652932500000|2022-05-19 03:55:00|13910.7|13904.7|13912.7|13906.7|13916.7|13910.7|13905.2|13899.2|7
1652932800000|2022-05-19 04:00:00|13913.2|13907.2|13905.2|13899.2|13914.2|13908.2|13903.2|13897.2|13
1652933100000|2022-05-19 04:05:00|13905.7|13899.7|13909.2|13903.2|13913.7|13907.7|13905.2|13899.2|4
1652933400000|2022-05-19 04:10:00|13909.7|13903.7|13914.7|13908.7|13915.2|13909.2|13909.7|13903.7|0
1652933700000|2022-05-19 04:15:00|13915.2|13909.2|13916.2|13910.2|13921.2|13915.2|13915.2|13909.2|5
1652934000000|2022-05-19 04:20:00|13916.7|13910.7|13919.2|13913.2|13920.7|13914.7|13911.2|13905.2|11
1652934300000|2022-05-19 04:25:00|13919.7|13913.7|13915.2|13909.2|13920.7|13914.7|13915.2|13909.2|3
1652934600000|2022-05-19 04:30:00|13914.7|13908.7|13908.2|13902.2|13915.7|13909.7|13901.2|13895.2|21
1652934900000|2022-05-19 04:35:00|13907.7|13901.7|13906.7|13900.7|13913.7|13907.7|13905.2|13899.2|3
1652935200000|2022-05-19 04:40:00|13907.2|13901.2|13913.7|13907.7|13914.2|13908.2|13905.2|13899.2|20
1652935500000|2022-05-19 04:45:00|13914.2|13908.2|13926.7|13920.7|13931.2|13925.2|13914.2|13908.2|25
1652935800000|2022-05-19 04:50:00|13926.2|13920.2|13927.7|13921.7|13928.7|13922.7|13922.7|13916.7|6
1652936100000|2022-05-19 04:55:00|13928.2|13922.2|13921.2|13915.2|13929.7|13923.7|13920.2|13914.2|17
1652936400000|2022-05-19 05:00:00|13921.7|13915.7|13915.2|13909.2|13931.2|13925.2|13914.2|13908.2|16
1652936700000|2022-05-19 05:05:00|13915.7|13909.7|13919.7|13913.7|13926.7|13920.7|13915.7|13909.7|6
1652937000000|2022-05-19 05:10:00|13920.2|13914.2|13906.2|13900.2|13921.2|13915.2|13903.7|13897.7|13
1652937300000|2022-05-19 05:15:00|13906.7|13900.7|13911.2|13905.2|13911.7|13905.7|13901.2|13895.2|23
1652937600000|2022-05-19 05:20:00|13910.7|13904.7|13913.2|13907.2|13916.7|13910.7|13910.2|13904.2|15
1652937900000|2022-05-19 05:25:00|13913.7|13907.7|13915.2|13909.2|13916.7|13910.7|13908.7|13902.7|27
1652938200000|2022-05-19 05:30:00|13915.7|13909.7|13900.7|13894.7|13916.2|13910.2|13899.2|13893.2|27
1652938500000|2022-05-19 05:35:00|13900.2|13894.2|13878.7|13872.7|13900.2|13894.2|13873.7|13867.7|56
1652938800000|2022-05-19 05:40:00|13878.2|13872.2|13894.2|13888.2|13895.2|13889.2|13876.7|13870.7|28
1652939100000|2022-05-19 05:45:00|13894.7|13888.7|13886.2|13880.2|13904.2|13898.2|13884.2|13878.2|64
1652939400000|2022-05-19 05:50:00|13886.7|13880.7|13893.2|13887.2|13896.7|13890.7|13886.2|13880.2|33
1652939700000|2022-05-19 05:55:00|13893.7|13887.7|13894.7|13888.7|13902.2|13896.2|13886.7|13880.7|43
1652940000000|2022-05-19 06:00:00|13893.1|13890.3|13871.6|13868.8|13893.1|13890.3|13865.6|13862.8|262
1652940300000|2022-05-19 06:05:00|13871.1|13868.3|13890.1|13887.3|13890.1|13887.3|13865.6|13862.8|213
1652940600000|2022-05-19 06:10:00|13889.6|13886.8|13884.6|13881.8|13897.6|13894.8|13875.6|13872.8|110
1652940900000|2022-05-19 06:15:00|13886.1|13883.3|13864.6|13861.8|13891.1|13888.3|13864.1|13861.3|162
1652941200000|2022-05-19 06:20:00|13865.6|13862.8|13856.1|13853.3|13865.6|13862.8|13852.6|13849.8|196
1652941500000|2022-05-19 06:25:00|13856.6|13853.8|13855.1|13852.3|13868.6|13865.8|13853.1|13850.3|126
1652941800000|2022-05-19 06:30:00|13855.6|13852.8|13870.1|13867.3|13876.1|13873.3|13851.6|13848.8|179
1652942100000|2022-05-19 06:35:00|13870.6|13867.8|13874.6|13871.8|13879.1|13876.3|13869.6|13866.8|149
1652942400000|2022-05-19 06:40:00|13875.1|13872.3|13861.6|13858.8|13876.1|13873.3|13859.6|13856.8|85
1652942700000|2022-05-19 06:45:00|13862.1|13859.3|13853.6|13850.8|13865.1|13862.3|13849.1|13846.3|239
1652943000000|2022-05-19 06:50:00|13854.1|13851.3|13849.1|13846.3|13866.1|13863.3|13849.1|13846.3|195
1652943300000|2022-05-19 06:55:00|13848.6|13845.8|13853.1|13850.3|13857.1|13854.3|13846.1|13843.3|223
1652943600000|2022-05-19 07:00:00|13852.4|13851|13832.9|13831.5|13853.9|13852.5|13805.4|13804|1920
1652943900000|2022-05-19 07:05:00|13832.4|13831|13844.9|13843.5|13860.9|13859.5|13829.4|13828|1077
1652944200000|2022-05-19 07:10:00|13842.9|13841.5|13789.9|13788.5|13844.4|13843|13785.4|13784|1406
1652944500000|2022-05-19 07:15:00|13790.9|13789.5|13788.9|13787.5|13809.4|13808|13768.9|13767.5|1234
1652944800000|2022-05-19 07:20:00|13789.4|13788|13748.9|13747.5|13791.4|13790|13743.9|13742.5|1173
1652945100000|2022-05-19 07:25:00|13749.4|13748|13743.9|13742.5|13755.4|13754|13735.9|13734.5|835
1652945400000|2022-05-19 07:30:00|13743.4|13742|13740.9|13739.5|13746.9|13745.5|13720.9|13719.5|1290
1652945700000|2022-05-19 07:35:00|13740.4|13739|13702.9|13701.5|13743.9|13742.5|13694.9|13693.5|1354
1652946000000|2022-05-19 07:40:00|13703.4|13702|13719.5|13718.1|13724|13722.6|13699.9|13698.5|792
1652946300000|2022-05-19 07:45:00|13720|13718.6|13743.7|13742.3|13745.7|13744.3|13716.5|13715.1|1227
1652946600000|2022-05-19 07:50:00|13744.2|13742.8|13740.2|13738.8|13749.7|13748.3|13724.2|13722.8|984
1652946900000|2022-05-19 07:55:00|13740.7|13739.3|13764.7|13763.3|13779.7|13778.3|13736.7|13735.3|1045
1652947200000|2022-05-19 08:00:00|13765.2|13763.8|13740.7|13739.3|13770.2|13768.8|13737.7|13736.3|531
1652947500000|2022-05-19 08:05:00|13740.2|13738.8|13745.7|13744.3|13751.2|13749.8|13723.7|13722.3|601
1652947800000|2022-05-19 08:10:00|13746.2|13744.8|13773.2|13771.8|13773.2|13771.8|13740.7|13739.3|580
1652948100000|2022-05-19 08:15:00|13772.7|13771.3|13762.7|13761.3|13777.2|13775.8|13754.2|13752.8|580
1652948400000|2022-05-19 08:20:00|13763.2|13761.8|13764.7|13763.3|13768.7|13767.3|13757.7|13756.3|328
1652948700000|2022-05-19 08:25:00|13765.2|13763.8|13756.7|13755.3|13780.2|13778.8|13751.7|13750.3|612
1652949000000|2022-05-19 08:30:00|13757.2|13755.8|13744.7|13743.3|13766.2|13764.8|13743.2|13741.8|394
1652949300000|2022-05-19 08:35:00|13745.2|13743.8|13746.7|13745.3|13751.2|13749.8|13739.7|13738.3|516
1652949600000|2022-05-19 08:40:00|13746.2|13744.8|13738.7|13737.3|13748.2|13746.8|13735.2|13733.8|296
1652949900000|2022-05-19 08:45:00|13738.2|13736.8|13756.7|13755.3|13770.2|13768.8|13737.7|13736.3|325
1652950200000|2022-05-19 08:50:00|13756.2|13754.8|13771.7|13770.3|13775.2|13773.8|13756.2|13754.8|379
1652950500000|2022-05-19 08:55:00|13772.2|13770.8|13725.2|13723.8|13772.7|13771.3|13724.7|13723.3|490
1652950800000|2022-05-19 09:00:00|13724.7|13723.3|13725.7|13724.3|13728.2|13726.8|13715.7|13714.3|532
1652951100000|2022-05-19 09:05:00|13726.2|13724.8|13751.7|13750.3|13752.7|13751.3|13726.2|13724.8|325
1652951400000|2022-05-19 09:10:00|13751.2|13749.8|13726.7|13725.3|13752.2|13750.8|13722.2|13720.8|328
1652951700000|2022-05-19 09:15:00|13727.2|13725.8|13728.2|13726.8|13731.7|13730.3|13721.2|13719.8|329
1652952000000|2022-05-19 09:20:00|13727.7|13726.3|13721.7|13720.3|13736.7|13735.3|13718.7|13717.3|387
1652952300000|2022-05-19 09:25:00|13722.2|13720.8|13728.2|13726.8|13732.7|13731.3|13717.7|13716.3|333
1652952600000|2022-05-19 09:30:00|13727.7|13726.3|13728.7|13727.3|13734.2|13732.8|13720.2|13718.8|481
1652952900000|2022-05-19 09:35:00|13729.2|13727.8|13693.7|13692.3|13730.2|13728.8|13693.2|13691.8|587
1652953200000|2022-05-19 09:40:00|13694.2|13692.8|13695.7|13694.3|13701.2|13699.8|13685.7|13684.3|630
1652953500000|2022-05-19 09:45:00|13695.2|13693.8|13721.2|13719.8|13725.7|13724.3|13694.7|13693.3|583
1652953800000|2022-05-19 09:50:00|13720.7|13719.3|13737.2|13735.8|13738.2|13736.8|13715.7|13714.3|329
1652954100000|2022-05-19 09:55:00|13736.7|13735.3|13709.2|13707.8|13738.2|13736.8|13697.2|13695.8|548
1652954400000|2022-05-19 10:00:00|13708.7|13707.3|13706.7|13705.3|13717.2|13715.8|13698.7|13697.3|349
1652954700000|2022-05-19 10:05:00|13707.2|13705.8|13727.7|13726.3|13728.2|13726.8|13703.2|13701.8|315
1652955000000|2022-05-19 10:10:00|13727.2|13725.8|13722.7|13721.3|13732.2|13730.8|13719.2|13717.8|272
1652955300000|2022-05-19 10:15:00|13722.2|13720.8|13717.7|13716.3|13725.2|13723.8|13715.2|13713.8|243
1652955600000|2022-05-19 10:20:00|13717.2|13715.8|13723.7|13722.3|13726.2|13724.8|13716.7|13715.3|161
1652955900000|2022-05-19 10:25:00|13724.2|13722.8|13726.2|13724.8|13727.2|13725.8|13718.2|13716.8|158
1652956200000|2022-05-19 10:30:00|13726.7|13725.3|13710.2|13708.8|13729.7|13728.3|13708.7|13707.3|259
1652956500000|2022-05-19 10:35:00|13710.7|13709.3|13730.7|13729.3|13731.7|13730.3|13709.7|13708.3|206
1652956800000|2022-05-19 10:40:00|13730.2|13728.8|13736.7|13735.3|13737.2|13735.8|13726.7|13725.3|235
1652957100000|2022-05-19 10:45:00|13736.2|13734.8|13753.2|13751.8|13755.2|13753.8|13736.2|13734.8|397
1652957400000|2022-05-19 10:50:00|13753.7|13752.3|13746.7|13745.3|13754.2|13752.8|13735.2|13733.8|310
1652957700000|2022-05-19 10:55:00|13747.2|13745.8|13757.2|13755.8|13757.7|13756.3|13741.2|13739.8|465
1652958000000|2022-05-19 11:00:00|13756.7|13755.3|13739.7|13738.3|13760.2|13758.8|13739.2|13737.8|366
1652958300000|2022-05-19 11:05:00|13739.2|13737.8|13717.2|13715.8|13741.2|13739.8|13714.7|13713.3|480
1652958600000|2022-05-19 11:10:00|13717.7|13716.3|13725.7|13724.3|13725.7|13724.3|13705.2|13703.8|324
1652958900000|2022-05-19 11:15:00|13725.2|13723.8|13727.2|13725.8|13734.7|13733.3|13718.2|13716.8|414
1652959200000|2022-05-19 11:20:00|13726.7|13725.3|13772.7|13771.3|13776.7|13775.3|13725.2|13723.8|1024
1652959500000|2022-05-19 11:25:00|13773.7|13772.3|13797.7|13796.3|13807.7|13806.3|13770.2|13768.8|675
1652959800000|2022-05-19 11:30:00|13798.2|13796.8|13779.7|13778.3|13802.7|13801.3|13776.7|13775.3|485
1652960100000|2022-05-19 11:35:00|13780.2|13778.8|13799.2|13797.8|13799.7|13798.3|13780.2|13778.8|258
1652960400000|2022-05-19 11:40:00|13799.7|13798.3|13809.4|13808|13816.4|13815|13792.2|13790.8|467
1652960700000|2022-05-19 11:45:00|13808.9|13807.5|13786.4|13785|13809.4|13808|13780.4|13779|362
1652961000000|2022-05-19 11:50:00|13785.9|13784.5|13795.4|13794|13795.9|13794.5|13778.9|13777.5|281
1652961300000|2022-05-19 11:55:00|13794.9|13793.5|13799.4|13798|13808.9|13807.5|13794.9|13793.5|278
1652961600000|2022-05-19 12:00:00|13799.9|13798.5|13791.4|13790|13808.9|13807.5|13789.9|13788.5|199
1652961900000|2022-05-19 12:05:00|13790.9|13789.5|13795.4|13794|13801.4|13800|13784.9|13783.5|228
1652962200000|2022-05-19 12:10:00|13796.4|13795|13785.4|13784|13802.9|13801.5|13784.4|13783|176
1652962500000|2022-05-19 12:15:00|13785.9|13784.5|13777.9|13776.5|13786.4|13785|13768.9|13767.5|313
1652962800000|2022-05-19 12:20:00|13777.4|13776|13769.4|13768|13784.9|13783.5|13769.4|13768|153
1652963100000|2022-05-19 12:25:00|13768.9|13767.5|13784.9|13783.5|13785.4|13784|13768.9|13767.5|208
1652963400000|2022-05-19 12:30:00|13784.4|13783|13768.4|13767|13789.9|13788.5|13763.9|13762.5|290
1652963700000|2022-05-19 12:35:00|13767.9|13766.5|13752.4|13751|13772.4|13771|13750.9|13749.5|403
1652964000000|2022-05-19 12:40:00|13752.9|13751.5|13759.4|13758|13764.4|13763|13738.4|13737|460
1652964300000|2022-05-19 12:45:00|13758.9|13757.5|13766.9|13765.5|13775.4|13774|13757.4|13756|321
1652964600000|2022-05-19 12:50:00|13765.9|13764.5|13752.4|13751|13767.9|13766.5|13751.9|13750.5|201
1652964900000|2022-05-19 12:55:00|13752.9|13751.5|13759.4|13758|13765.4|13764|13749.9|13748.5|169
1652965200000|2022-05-19 13:00:00|13758.4|13757|13764.9|13763.5|13769.4|13768|13757.9|13756.5|207
1652965500000|2022-05-19 13:05:00|13765.9|13764.5|13769.9|13768.5|13775.9|13774.5|13763.9|13762.5|187
1652965800000|2022-05-19 13:10:00|13769.4|13768|13781.4|13780|13790.4|13789|13768.4|13767|349
1652966100000|2022-05-19 13:15:00|13780.9|13779.5|13762.4|13761|13782.4|13781|13760.4|13759|412
1652966400000|2022-05-19 13:20:00|13762.9|13761.5|13750.4|13749|13769.4|13768|13749.9|13748.5|249
1652966700000|2022-05-19 13:25:00|13749.9|13748.5|13758.4|13757|13768.4|13767|13748.4|13747|266
1652967000000|2022-05-19 13:30:00|13759.4|13758|13800.9|13799.5|13808.4|13807|13759.4|13758|714
1652967300000|2022-05-19 13:35:00|13801.4|13800|13820.9|13819.5|13834.4|13833|13792.4|13791|1057
1652967600000|2022-05-19 13:40:00|13821.4|13820|13770.9|13769.5|13823.9|13822.5|13768.4|13767|908
1652967900000|2022-05-19 13:45:00|13772.4|13771|13741.4|13740|13775.4|13774|13730.9|13729.5|944
1652968200000|2022-05-19 13:50:00|13740.9|13739.5|13764.4|13763|13768.9|13767.5|13730.4|13729|913
1652968500000|2022-05-19 13:55:00|13763.9|13762.5|13773.4|13772|13793.9|13792.5|13759.9|13758.5|625
1652968800000|2022-05-19 14:00:00|13772.9|13771.5|13824.4|13823|13830.4|13829|13767.4|13766|886
1652969100000|2022-05-19 14:05:00|13824.9|13823.5|13823.4|13822|13840.4|13839|13811.4|13810|1039
1652969400000|2022-05-19 14:10:00|13822.9|13821.5|13833.4|13832|13850.4|13849|13816.9|13815.5|742
1652969700000|2022-05-19 14:15:00|13832.9|13831.5|13852.9|13851.5|13870.9|13869.5|13822.4|13821|832
1652970000000|2022-05-19 14:20:00|13853.4|13852|13868.4|13867|13875.9|13874.5|13847.9|13846.5|532
1652970300000|2022-05-19 14:25:00|13867.9|13866.5|13830.9|13829.5|13869.4|13868|13828.9|13827.5|588
1652970600000|2022-05-19 14:30:00|13830.4|13829|13860.9|13859.5|13861.9|13860.5|13811.9|13810.5|632
1652970900000|2022-05-19 14:35:00|13861.4|13860|13844.9|13843.5|13871.4|13870|13831.9|13830.5|574
1652971200000|2022-05-19 14:40:00|13844.4|13843|13831.4|13830|13846.9|13845.5|13815.9|13814.5|522
1652971500000|2022-05-19 14:45:00|13830.9|13829.5|13836.9|13835.5|13855.4|13854|13827.4|13826|478
1652971800000|2022-05-19 14:50:00|13837.4|13836|13878.9|13877.5|13879.9|13878.5|13829.9|13828.5|424
1652972100000|2022-05-19 14:55:00|13879.4|13878|13866.9|13865.5|13883.9|13882.5|13855.9|13854.5|552
1652972400000|2022-05-19 15:00:00|13866.4|13865|13869.9|13868.5|13882.9|13881.5|13863.4|13862|448
1652972700000|2022-05-19 15:05:00|13870.4|13869|13860.9|13859.5|13872.9|13871.5|13841.9|13840.5|519
1652973000000|2022-05-19 15:10:00|13860.4|13859|13852.9|13851.5|13881.9|13880.5|13852.9|13851.5|448
1652973300000|2022-05-19 15:15:00|13852.4|13851|13855.9|13854.5|13858.9|13857.5|13834.9|13833.5|503
1652973600000|2022-05-19 15:20:00|13855.4|13854|13873.9|13872.5|13877.9|13876.5|13847.9|13846.5|764
1652973900000|2022-05-19 15:25:00|13874.4|13873|13854.9|13853.5|13874.9|13873.5|13843.4|13842|958
1652974200000|2022-05-19 15:30:00|13855.9|13854.5|13888.6|13885.8|13898.1|13895.3|13855.9|13853.8|2146
1652974500000|2022-05-19 15:35:00|13887.6|13884.8|13925.1|13922.3|13930.6|13927.8|13878.6|13875.8|1098
1652974800000|2022-05-19 15:40:00|13924.6|13921.8|13940.1|13937.3|13950.1|13947.3|13923.1|13920.3|587
1652975100000|2022-05-19 15:45:00|13938.6|13935.8|13946.6|13943.8|13951.6|13948.8|13931.6|13928.8|416
1652975400000|2022-05-19 15:50:00|13946.1|13943.3|13924.6|13921.8|13950.1|13947.3|13920.6|13917.8|431
1652975700000|2022-05-19 15:55:00|13924.1|13921.3|13926.6|13923.8|13930.6|13927.8|13911.1|13908.3|420
1652976000000|2022-05-19 16:00:00|13927.1|13924.3|13926.6|13923.8|13931.1|13928.3|13916.1|13913.3|132
1652976300000|2022-05-19 16:05:00|13927.1|13924.3|13933.1|13930.3|13937.6|13934.8|13918.6|13915.8|169
1652976600000|2022-05-19 16:10:00|13933.6|13930.8|13932.6|13929.8|13947.1|13944.3|13931.6|13928.8|195
1652976900000|2022-05-19 16:15:00|13933.1|13930.3|13918.6|13915.8|13942.1|13939.3|13915.1|13912.3|299
1652977200000|2022-05-19 16:20:00|13919.1|13916.3|13906.6|13903.8|13919.1|13916.3|13894.1|13891.3|219
1652977500000|2022-05-19 16:25:00|13906.1|13903.3|13917.6|13914.8|13919.6|13916.8|13900.1|13897.3|159
1652977800000|2022-05-19 16:30:00|13916.6|13913.8|13913.6|13910.8|13923.1|13920.3|13907.1|13904.3|183
1652978100000|2022-05-19 16:35:00|13914.1|13911.3|13885.1|13882.3|13914.6|13911.8|13882.6|13879.8|243
1652978400000|2022-05-19 16:40:00|13884.6|13881.8|13876.6|13873.8|13890.6|13887.8|13872.1|13869.3|224
1652978700000|2022-05-19 16:45:00|13876.1|13873.3|13879.1|13876.3|13881.1|13878.3|13867.1|13864.3|135
1652979000000|2022-05-19 16:50:00|13878.6|13875.8|13876.6|13873.8|13891.1|13888.3|13876.1|13873.3|168
1652979300000|2022-05-19 16:55:00|13878.6|13875.8|13896.6|13893.8|13899.1|13896.3|13871.1|13868.3|113
1652979600000|2022-05-19 17:00:00|13896.1|13893.3|13887.1|13884.3|13901.6|13898.8|13879.6|13876.8|98
1652979900000|2022-05-19 17:05:00|13887.6|13884.8|13891.6|13888.8|13906.1|13903.3|13881.1|13878.3|223
1652980200000|2022-05-19 17:10:00|13892.1|13889.3|13865.6|13862.8|13894.6|13891.8|13854.1|13851.3|212
1652980500000|2022-05-19 17:15:00|13865.1|13862.3|13886.6|13883.8|13888.1|13885.3|13856.6|13853.8|190
1652980800000|2022-05-19 17:20:00|13886.1|13883.3|13894.6|13891.8|13899.6|13896.8|13878.6|13875.8|205
1652981100000|2022-05-19 17:25:00|13895.1|13892.3|13887.6|13884.8|13901.6|13898.8|13881.6|13878.8|130
1652981400000|2022-05-19 17:30:00|13888.1|13885.3|13890.1|13887.3|13906.1|13903.3|13881.1|13878.3|147
1652981700000|2022-05-19 17:35:00|13890.6|13887.8|13896.1|13893.3|13902.1|13899.3|13883.6|13880.8|206
1652982000000|2022-05-19 17:40:00|13896.6|13893.8|13898.6|13895.8|13905.6|13902.8|13886.6|13883.8|78
1652982300000|2022-05-19 17:45:00|13898.1|13895.3|13867.6|13864.8|13903.6|13900.8|13864.1|13861.3|167
1652982600000|2022-05-19 17:50:00|13867.1|13864.3|13905.6|13902.8|13907.6|13904.8|13864.6|13861.8|158
1652982900000|2022-05-19 17:55:00|13906.1|13903.3|13935.6|13932.8|13941.6|13938.8|13905.6|13902.8|487
1652983200000|2022-05-19 18:00:00|13935.1|13932.3|13918.6|13915.8|13938.6|13935.8|13914.1|13911.3|164
1652983500000|2022-05-19 18:05:00|13919.1|13916.3|13917.6|13914.8|13921.6|13918.8|13901.1|13898.3|138
1652983800000|2022-05-19 18:10:00|13918.1|13915.3|13921.6|13918.8|13931.1|13928.3|13910.6|13907.8|97
1652984100000|2022-05-19 18:15:00|13922.1|13919.3|13912.6|13909.8|13930.1|13927.3|13909.6|13906.8|91
1652984400000|2022-05-19 18:20:00|13913.1|13910.3|13924.1|13921.3|13931.1|13928.3|13906.6|13903.8|99
1652984700000|2022-05-19 18:25:00|13924.6|13921.8|13922.6|13919.8|13928.1|13925.3|13910.1|13907.3|95
1652985000000|2022-05-19 18:30:00|13921.6|13918.8|13921.6|13918.8|13929.6|13926.8|13912.1|13909.3|109
1652985300000|2022-05-19 18:35:00|13922.1|13919.3|13932.1|13929.3|13944.6|13941.8|13911.1|13908.3|173
1652985600000|2022-05-19 18:40:00|13931.6|13928.8|13931.6|13928.8|13933.1|13930.3|13909.6|13906.8|164
1652985900000|2022-05-19 18:45:00|13931.1|13928.3|13949.6|13946.8|13950.6|13947.8|13924.6|13921.8|185
1652986200000|2022-05-19 18:50:00|13950.1|13947.3|13959.1|13956.3|13963.1|13960.3|13945.6|13942.8|256
1652986500000|2022-05-19 18:55:00|13959.6|13956.8|13960.6|13957.8|13961.1|13958.3|13943.6|13940.8|309
1652986800000|2022-05-19 19:00:00|13960.1|13957.3|13977.1|13974.3|13983.1|13980.3|13954.6|13951.8|361
1652987100000|2022-05-19 19:05:00|13977.6|13974.8|13961.6|13958.8|13985.1|13982.3|13961.1|13958.3|300
1652987400000|2022-05-19 19:10:00|13962.1|13959.3|13956.6|13953.8|13967.1|13964.3|13944.6|13941.8|200
1652987700000|2022-05-19 19:15:00|13957.1|13954.3|13946.6|13943.8|13959.6|13956.8|13937.6|13934.8|161
1652988000000|2022-05-19 19:20:00|13947.1|13944.3|13919.6|13916.8|13947.6|13944.8|13919.1|13916.3|213
1652988300000|2022-05-19 19:25:00|13920.1|13917.3|13917.1|13914.3|13931.1|13928.3|13913.1|13910.3|182
1652988600000|2022-05-19 19:30:00|13916.6|13913.8|13913.6|13910.8|13930.1|13927.3|13912.1|13909.3|288
1652988900000|2022-05-19 19:35:00|13913.1|13910.3|13906.6|13903.8|13921.6|13918.8|13903.6|13900.8|156
1652989200000|2022-05-19 19:40:00|13906.1|13903.3|13931.6|13928.8|13932.1|13929.3|13898.1|13895.3|167
1652989500000|2022-05-19 19:45:00|13932.6|13929.8|13925.1|13922.3|13940.6|13937.8|13912.6|13909.8|235
1652989800000|2022-05-19 19:50:00|13928.1|13925.3|13910.6|13907.8|13933.6|13930.8|13903.6|13900.8|387
1652990100000|2022-05-19 19:55:00|13911.1|13908.3|13910.1|13907.3|13919.1|13916.3|13901.1|13898.3|281
1652990400000|2022-05-19 20:00:00|13915.4|13908.4|13902.3|13895.3|13915.4|13908.4|13887.4|13880.4|13
1652990700000|2022-05-19 20:05:00|13903.2|13896.2|13902.3|13895.3|13911.9|13904.9|13898|13891|0
1652991000000|2022-05-19 20:10:00|13901.9|13894.9|13917.2|13910.2|13917.2|13910.2|13901.5|13894.5|0
1652991300000|2022-05-19 20:15:00|13917.6|13910.6|13914.9|13907.9|13919.9|13912.9|13907.6|13900.6|0
1652991600000|2022-05-19 20:20:00|13913.1|13906.1|13910.6|13903.6|13915|13908|13908.8|13901.8|0
1652991900000|2022-05-19 20:25:00|13911.5|13904.5|13915.6|13908.6|13915.6|13908.6|13903.4|13896.4|0
1652992200000|2022-05-19 20:30:00|13915.2|13908.2|13907.9|13900.9|13919.7|13912.7|13905.8|13898.8|0
1652992500000|2022-05-19 20:35:00|13907.4|13900.4|13908|13901|13910.6|13903.6|13905.1|13898.1|0
1652992800000|2022-05-19 20:40:00|13907.1|13900.1|13914|13907|13915.8|13908.8|13904.4|13897.4|0
1652993100000|2022-05-19 20:45:00|13913.1|13906.1|13924.6|13917.6|13926.9|13919.9|13911.8|13904.8|0
1652993400000|2022-05-19 20:50:00|13925.1|13918.1|13931.2|13924.2|13932.1|13925.1|13921|13914|0
1652993700000|2022-05-19 20:55:00|13930.3|13923.3|13923|13916|13932.1|13925.1|13919.6|13912.6|0
1652994000000|2022-05-19 21:00:00|13922.5|13915.5|13917.9|13910.9|13923|13916|13916.5|13909.5|0
1652994300000|2022-05-19 21:05:00|13917.8|13910.8|13917.7|13910.7|13917.8|13910.8|13917.4|13910.4|0
1652994600000|2022-05-19 21:10:00|13920.2|13913.2|13918.9|13911.9|13920.3|13913.3|13917.3|13910.3|0
1652994900000|2022-05-19 21:15:00|13919|13912|13919.5|13912.5|13919.8|13912.8|13918.4|13911.4|0
1652995200000|2022-05-19 21:20:00|13918.9|13911.9|13919.7|13912.7|13920.8|13913.8|13918.9|13911.9|0
1652995500000|2022-05-19 21:25:00|13919.6|13912.6|13919.2|13912.2|13919.9|13912.9|13919.2|13912.2|0
1652995800000|2022-05-19 21:30:00|13919.1|13912.1|13919.1|13912.1|13919.2|13912.2|13919|13912|0
1652996100000|2022-05-19 21:35:00|13919.3|13912.3|13918.9|13911.9|13919.6|13912.6|13918.4|13911.4|0
1652996400000|2022-05-19 21:40:00|13919|13912|13920.6|13913.6|13921.1|13914.1|13918.9|13911.9|0
1652996700000|2022-05-19 21:45:00|13920.4|13913.4|13919.8|13912.8|13920.4|13913.4|13919.8|13912.8|0
1652997000000|2022-05-19 21:50:00|13920.4|13913.4|13918.9|13911.9|13920.5|13913.5|13918.4|13911.4|0
1652997300000|2022-05-19 21:55:00|13919|13912|13918.4|13911.4|13919|13912|13918.4|13911.4|0
1652997600000|2022-05-19 22:00:00|13924|13917|13935.6|13928.6|13937.8|13930.8|13919.8|13912.8|0
1652997900000|2022-05-19 22:05:00|13935.1|13928.1|13939.9|13932.9|13946.2|13939.2|13935.1|13928.1|0
1652998200000|2022-05-19 22:10:00|13940.4|13933.4|13941.8|13934.8|13942.6|13935.6|13939.6|13932.6|0
1652998500000|2022-05-19 22:15:00|13942.2|13935.2|13942.4|13935.4|13944.2|13937.2|13928|13921|0
1652998800000|2022-05-19 22:20:00|13942.8|13935.8|13942.5|13935.5|13945.3|13938.3|13938|13931|0
1652999100000|2022-05-19 22:25:00|13942|13935|13937.9|13930.9|13946.3|13939.3|13937|13930|0
1652999400000|2022-05-19 22:30:00|13938.7|13931.7|13936.9|13929.9|13941.4|13934.4|13926.3|13919.3|0
1652999700000|2022-05-19 22:35:00|13936|13929|13928.2|13921.2|13937.7|13930.7|13926.5|13919.5|0
1653000000000|2022-05-19 22:40:00|13927.8|13920.8|13926.9|13919.9|13930|13923|13925.1|13918.1|0
1653000300000|2022-05-19 22:45:00|13926|13919|13928|13921|13928|13921|13924|13917|0
1653000600000|2022-05-19 22:50:00|13927.6|13920.6|13931|13924|13931.9|13924.9|13927.1|13920.1|0
1653000900000|2022-05-19 22:55:00|13931.9|13924.9|13930|13923|13932.7|13925.7|13923.8|13916.8|0
1653001200000|2022-05-19 23:00:00|13930.9|13923.9|13935.8|13928.8|13936.2|13929.2|13927.3|13920.3|0
1653001500000|2022-05-19 23:05:00|13935.3|13928.3|13928.4|13921.4|13936.3|13929.3|13928.4|13921.4|0
1653001800000|2022-05-19 23:10:00|13928.8|13921.8|13922.1|13915.1|13931.5|13924.5|13919.4|13912.4|0
1653002100000|2022-05-19 23:15:00|13921.6|13914.6|13923.7|13916.7|13923.7|13916.7|13918.4|13911.4|0
1653002400000|2022-05-19 23:20:00|13924.6|13917.6|13924.6|13917.6|13926.4|13919.4|13920.1|13913.1|0
1653002700000|2022-05-19 23:25:00|13925.5|13918.5|13935.3|13928.3|13939.4|13932.4|13923.7|13916.7|0
1653003000000|2022-05-19 23:30:00|13935.8|13928.8|13938|13931|13939.8|13932.8|13934|13927|0
1653003300000|2022-05-19 23:35:00|13938.4|13931.4|13939.5|13932.5|13942.2|13935.2|13936.8|13929.8|0
1653003600000|2022-05-19 23:40:00|13940.4|13933.4|13942.9|13935.9|13946.6|13939.6|13938.6|13931.6|0
1653003900000|2022-05-19 23:45:00|13943.8|13936.8|13952.9|13945.9|13952.9|13945.9|13939.3|13932.3|0
1653004200000|2022-05-19 23:50:00|13952|13945|13951.9|13944.9|13957.3|13950.3|13946.6|13939.6|0
1653004500000|2022-05-19 23:55:00|13951.4|13944.4|13949.1|13942.1|13952.6|13945.6|13946|13939|0
1653004800000|2022-05-20 00:00:00|13950.8|13943.8|13959.6|13952.6|13962.8|13955.8|13948.9|13941.9|0
1653005100000|2022-05-20 00:05:00|13958.7|13951.7|13962.8|13955.8|13969|13962|13953.8|13946.8|0
1653005400000|2022-05-20 00:10:00|13963.3|13956.3|13971.7|13964.7|13975.3|13968.3|13963.3|13956.3|0
1653005700000|2022-05-20 00:15:00|13972.6|13965.6|13953.7|13947.7|13973.5|13966.5|13950.7|13944.7|112
1653006000000|2022-05-20 00:20:00|13953.2|13947.2|13952.7|13946.7|13957.2|13951.2|13949.7|13943.7|11
1653006300000|2022-05-20 00:25:00|13953.2|13947.2|13955.2|13949.2|13955.2|13949.2|13946.7|13940.7|20
1653006600000|2022-05-20 00:30:00|13955.7|13949.7|13971.2|13965.2|13972.2|13966.2|13955.7|13949.7|28
1653006900000|2022-05-20 00:35:00|13969.7|13963.7|13976.7|13970.7|13983.2|13977.2|13966.2|13960.2|18
1653007200000|2022-05-20 00:40:00|13977.2|13971.2|13972.2|13966.2|13981.2|13975.2|13968.7|13962.7|10
1653007500000|2022-05-20 00:45:00|13972.7|13966.7|13968.2|13962.2|13975.7|13969.7|13966.2|13960.2|3
1653007800000|2022-05-20 00:50:00|13967.7|13961.7|13954.2|13948.2|13969.7|13963.7|13949.7|13943.7|19
1653008100000|2022-05-20 00:55:00|13953.7|13947.7|13953.7|13947.7|13960.7|13954.7|13948.7|13942.7|25
1653008400000|2022-05-20 01:00:00|13953.2|13947.2|13954.7|13948.7|13957.2|13951.2|13950.2|13944.2|1
1653008700000|2022-05-20 01:05:00|13954.2|13948.2|13963.7|13957.7|13963.7|13957.7|13953.7|13947.7|1
1653009000000|2022-05-20 01:10:00|13964.2|13958.2|13970.2|13964.2|13972.2|13966.2|13964.2|13958.2|19
1653009300000|2022-05-20 01:15:00|13970.7|13964.7|13988.7|13982.7|13991.2|13985.2|13966.7|13960.7|25
1653009600000|2022-05-20 01:20:00|13988.2|13982.2|13991.2|13985.2|13992.7|13986.7|13981.2|13975.2|18
1653009900000|2022-05-20 01:25:00|13990.7|13984.7|13999.2|13993.2|14000.7|13994.7|13990.7|13984.7|10
1653010200000|2022-05-20 01:30:00|13998.7|13992.7|14006.7|14000.7|14009.2|14003.2|13995.7|13989.7|126
1653010500000|2022-05-20 01:35:00|14006.2|14000.2|14005.7|13999.7|14008.7|14002.7|13993.7|13987.7|32
1653010800000|2022-05-20 01:40:00|14006.2|14000.2|14009.2|14003.2|14015.2|14009.2|14005.7|13999.7|21
1653011100000|2022-05-20 01:45:00|14009.7|14003.7|13999.2|13993.2|14010.2|14004.2|13996.2|13990.2|9
1653011400000|2022-05-20 01:50:00|13999.7|13993.7|14008.2|14002.2|14009.2|14003.2|13998.2|13992.2|3
1653011700000|2022-05-20 01:55:00|14008.7|14002.7|14005.2|13999.2|14012.2|14006.2|14004.2|13998.2|17
1653012000000|2022-05-20 02:00:00|14005.2|14000.2|13997.2|13992.2|14005.7|14000.7|13995.2|13990.2|6
1653012300000|2022-05-20 02:05:00|13997.7|13992.7|13986.7|13981.7|14000.7|13995.7|13986.7|13981.7|2
1653012600000|2022-05-20 02:10:00|13986.2|13981.2|13973.2|13968.2|13986.7|13981.7|13972.2|13967.2|5
1653012900000|2022-05-20 02:15:00|13972.7|13967.7|13986.7|13981.7|13990.2|13985.2|13972.2|13967.2|15
1653013200000|2022-05-20 02:20:00|13987.2|13982.2|13994.2|13989.2|13998.2|13993.2|13987.2|13982.2|8
1653013500000|2022-05-20 02:25:00|13993.7|13988.7|13998.7|13993.7|14002.7|13997.7|13990.2|13985.2|11
1653013800000|2022-05-20 02:30:00|13999.2|13994.2|13989.2|13984.2|13999.7|13994.7|13985.7|13980.7|8
1653014100000|2022-05-20 02:35:00|13989.7|13984.7|13989.2|13984.2|13991.2|13986.2|13985.2|13980.2|3
1653014400000|2022-05-20 02:40:00|13988.7|13983.7|13993.2|13988.2|13994.2|13989.2|13985.2|13980.2|1
1653014700000|2022-05-20 02:45:00|13993.7|13988.7|14012.7|14007.7|14014.2|14009.2|13993.7|13988.7|11
1653015000000|2022-05-20 02:50:00|14013.2|14008.2|14008.7|14003.7|14015.2|14010.2|14004.7|13999.7|3
1653015300000|2022-05-20 02:55:00|14009.2|14004.2|14009.2|14004.2|14012.2|14007.2|14004.2|13999.2|3
1653015600000|2022-05-20 03:00:00|14008.7|14003.7|14001.7|13996.7|14008.7|14003.7|14001.7|13996.7|2
1653015900000|2022-05-20 03:05:00|14000.2|13995.2|14000.7|13995.7|14005.2|14000.2|13997.2|13992.2|6
1653016200000|2022-05-20 03:10:00|14000.2|13995.2|13993.7|13988.7|14000.2|13995.2|13986.7|13981.7|13
1653016500000|2022-05-20 03:15:00|13994.2|13989.2|13996.2|13991.2|13998.2|13993.2|13993.7|13988.7|1
1653016800000|2022-05-20 03:20:00|13996.7|13991.7|14000.7|13995.7|14001.7|13996.7|13994.2|13989.2|7
1653017100000|2022-05-20 03:25:00|14000.2|13995.2|13997.7|13992.7|14005.2|14000.2|13997.7|13992.7|8
1653017400000|2022-05-20 03:30:00|13998.2|13993.2|13994.7|13989.7|13998.2|13993.2|13991.2|13986.2|9
1653017700000|2022-05-20 03:35:00|13994.2|13989.2|14003.7|13998.7|14007.2|14002.2|13993.7|13988.7|18
1653018000000|2022-05-20 03:40:00|14003.2|13998.2|13997.7|13992.7|14005.7|14000.7|13997.2|13992.2|6
1653018300000|2022-05-20 03:45:00|13997.2|13992.2|13993.2|13988.2|13999.2|13994.2|13993.2|13988.2|2
1653018600000|2022-05-20 03:50:00|13992.7|13987.7|13987.7|13982.7|13996.2|13991.2|13982.2|13977.2|11
1653018900000|2022-05-20 03:55:00|13988.2|13983.2|13992.2|13987.2|13993.7|13988.7|13988.2|13983.2|0
1653019200000|2022-05-20 04:00:00|13991.7|13986.7|13998.2|13993.2|13998.7|13993.7|13987.7|13982.7|1
1653019500000|2022-05-20 04:05:00|13998.7|13993.7|14008.7|14003.7|14010.2|14005.2|13998.7|13993.7|9
1653019800000|2022-05-20 04:10:00|14009.2|14004.2|14006.2|14001.2|14015.2|14010.2|14006.2|14001.2|10
1653020100000|2022-05-20 04:15:00|14005.7|14000.7|14014.2|14009.2|14015.2|14010.2|14005.7|14000.7|0
1653020400000|2022-05-20 04:20:00|14013.7|14008.7|14017.2|14012.2|14018.7|14013.7|14008.2|14003.2|2
1653020700000|2022-05-20 04:25:00|14017.7|14012.7|14022.7|14017.7|14026.2|14021.2|14017.7|14012.7|16
1653021000000|2022-05-20 04:30:00|14022.2|14017.2|14011.7|14006.7|14022.7|14017.7|14009.2|14004.2|31
1653021300000|2022-05-20 04:35:00|14011.2|14006.2|14011.2|14006.2|14012.7|14007.7|14008.2|14003.2|4
1653021600000|2022-05-20 04:40:00|14010.7|14005.7|14012.2|14007.2|14012.7|14007.7|14009.2|14004.2|13
1653021900000|2022-05-20 04:45:00|14012.7|14007.7|14009.7|14004.7|14013.2|14008.2|14008.2|14003.2|13
1653022200000|2022-05-20 04:50:00|14009.2|14004.2|14012.2|14007.2|14012.2|14007.2|14007.7|14002.7|12
1653022500000|2022-05-20 04:55:00|14012.7|14007.7|14018.2|14013.2|14018.2|14013.2|14009.7|14004.7|12
1653022800000|2022-05-20 05:00:00|14017.7|14012.7|14005.2|14000.2|14020.2|14015.2|14004.2|13999.2|33
1653023100000|2022-05-20 05:05:00|14005.7|14000.7|14007.7|14002.7|14011.7|14006.7|14003.7|13998.7|9
1653023400000|2022-05-20 05:10:00|14007.2|14002.2|14008.7|14003.7|14012.2|14007.2|14005.2|14000.2|1
1653023700000|2022-05-20 05:15:00|14008.2|14003.2|14005.2|14000.2|14008.2|14003.2|13999.2|13994.2|18
1653024000000|2022-05-20 05:20:00|14005.7|14000.7|14003.7|13998.7|14012.2|14007.2|14001.7|13996.7|10
1653024300000|2022-05-20 05:25:00|14003.2|13998.2|14004.2|13999.2|14008.2|14003.2|14000.7|13995.7|8
1653024600000|2022-05-20 05:30:00|14004.7|13999.7|14004.7|13999.7|14009.2|14004.2|14001.2|13996.2|18
1653024900000|2022-05-20 05:35:00|14004.2|13999.2|14008.2|14003.2|14009.7|14004.7|13999.2|13994.2|13
1653025200000|2022-05-20 05:40:00|14008.7|14003.7|14005.7|14000.7|14011.2|14006.2|14002.2|13997.2|13
1653025500000|2022-05-20 05:45:00|14005.2|14000.2|14011.2|14006.2|14012.2|14007.2|14001.7|13996.7|76
1653025800000|2022-05-20 05:50:00|14010.7|14005.7|14017.7|14012.7|14023.7|14018.7|14010.7|14005.7|73
1653026100000|2022-05-20 05:55:00|14017.2|14012.2|14005.7|14000.7|14017.2|14012.2|14004.7|13999.7|25
1653026400000|2022-05-20 06:00:00|14004.6|14001.8|13991.1|13988.3|14007.6|14004.8|13980.6|13977.8|369
1653026700000|2022-05-20 06:05:00|13990.6|13987.8|13989.1|13986.3|13998.1|13995.3|13979.1|13976.3|218
1653027000000|2022-05-20 06:10:00|13990.6|13987.8|13991.6|13988.8|14004.1|14001.3|13989.6|13986.8|202
1653027300000|2022-05-20 06:15:00|13991.1|13988.3|13986.1|13983.3|13991.1|13988.3|13979.1|13976.3|169
1653027600000|2022-05-20 06:20:00|13985.6|13982.8|13996.1|13993.3|13996.1|13993.3|13983.1|13980.3|125
1653027900000|2022-05-20 06:25:00|13995.6|13992.8|13979.1|13976.3|13996.1|13993.3|13973.1|13970.3|202
1653028200000|2022-05-20 06:30:00|13978.6|13975.8|13979.6|13976.8|13983.1|13980.3|13970.1|13967.3|127
1653028500000|2022-05-20 06:35:00|13980.1|13977.3|13972.1|13969.3|13983.6|13980.8|13970.1|13967.3|118
1653028800000|2022-05-20 06:40:00|13972.6|13969.8|13977.6|13974.8|13981.6|13978.8|13967.6|13964.8|162
1653029100000|2022-05-20 06:45:00|13978.1|13975.3|13972.6|13969.8|13979.6|13976.8|13967.6|13964.8|128
1653029400000|2022-05-20 06:50:00|13973.1|13970.3|13961.6|13958.8|13975.1|13972.3|13960.6|13957.8|164
1653029700000|2022-05-20 06:55:00|13962.1|13959.3|13977.1|13974.3|13978.1|13975.3|13956.6|13953.8|341
1653030000000|2022-05-20 07:00:00|13976.4|13975|13967.4|13966|13987.9|13986.5|13964.9|13963.5|1253
1653030300000|2022-05-20 07:05:00|13966.4|13965|13971.9|13970.5|13990.9|13989.5|13962.9|13961.5|635
1653030600000|2022-05-20 07:10:00|13972.4|13971|13996.9|13995.5|14000.4|13999|13970.9|13969.5|672
1653030900000|2022-05-20 07:15:00|13997.4|13996|14009.9|14008.5|14021.9|14020.5|13989.9|13988.5|1047
1653031200000|2022-05-20 07:20:00|14010.4|14009|14015.9|14014.5|14024.4|14023|14007.9|14006.5|561
1653031500000|2022-05-20 07:25:00|14016.4|14015|14020.9|14019.5|14023.4|14022|14003.4|14002|631
1653031800000|2022-05-20 07:30:00|14020.4|14019|14048.4|14047|14050.4|14049|14011.9|14010.5|1092
1653032100000|2022-05-20 07:35:00|14047.9|14046.5|14052.9|14051.5|14070.4|14069|14045.9|14044.5|1099
1653032400000|2022-05-20 07:40:00|14053.5|14052.1|14060.5|14059.1|14068|14066.6|14049|14047.6|584
1653032700000|2022-05-20 07:45:00|14061|14059.6|14071|14069.6|14073|14071.6|14057|14055.6|452
1653033000000|2022-05-20 07:50:00|14070.5|14069.1|14075.5|14074.1|14078|14076.6|14064|14062.6|538
1653033300000|2022-05-20 07:55:00|14075|14073.6|14068.5|14067.1|14077.5|14076.1|14065|14063.6|417
1653033600000|2022-05-20 08:00:00|14068|14066.6|14057.5|14056.1|14071.5|14070.1|14048.5|14047.1|498
1653033900000|2022-05-20 08:05:00|14058|14056.6|14073|14071.6|14074.5|14073.1|14056|14054.6|421
1653034200000|2022-05-20 08:10:00|14072.5|14071.1|14064|14062.6|14077|14075.6|14061.5|14060.1|565
1653034500000|2022-05-20 08:15:00|14064.5|14063.1|14062.5|14061.1|14072.5|14071.1|14059.5|14058.1|230
1653034800000|2022-05-20 08:20:00|14062|14060.6|14062.5|14061.1|14070|14068.6|14054|14052.6|552
1653035100000|2022-05-20 08:25:00|14063|14061.6|14082|14080.6|14082|14080.6|14062.5|14061.1|379
1653035400000|2022-05-20 08:30:00|14081.5|14080.1|14101.5|14100.1|14105|14103.6|14080|14078.6|942
1653035700000|2022-05-20 08:35:00|14102|14100.6|14108|14106.6|14108.5|14107.1|14093|14091.6|483
1653036000000|2022-05-20 08:40:00|14108.5|14107.1|14126|14124.6|14127|14125.6|14106|14104.6|854
1653036300000|2022-05-20 08:45:00|14126.5|14125.1|14113.5|14112.1|14133|14131.6|14113.5|14112.1|763
1653036600000|2022-05-20 08:50:00|14114|14112.6|14120|14118.6|14120|14118.6|14111|14109.6|458
1653036900000|2022-05-20 08:55:00|14120.5|14119.1|14115.5|14114.1|14120.5|14119.1|14108.5|14107.1|537
1653037200000|2022-05-20 09:00:00|14116|14114.6|14127.5|14126.1|14129|14127.6|14108|14106.6|434
1653037500000|2022-05-20 09:05:00|14127|14125.6|14133|14131.6|14135|14133.6|14124|14122.6|329
1653037800000|2022-05-20 09:10:00|14133.5|14132.1|14143.5|14142.1|14144.5|14143.1|14130|14128.6|346
1653038100000|2022-05-20 09:15:00|14143|14141.6|14143|14141.6|14150.5|14149.1|14140|14138.6|353
1653038400000|2022-05-20 09:20:00|14143.5|14142.1|14129.5|14128.1|14145|14143.6|14125|14123.6|682
1653038700000|2022-05-20 09:25:00|14130|14128.6|14145.5|14144.1|14146.5|14145.1|14129.5|14128.1|409
1653039000000|2022-05-20 09:30:00|14145|14143.6|14141.5|14140.1|14147|14145.6|14140|14138.6|399
1653039300000|2022-05-20 09:35:00|14141|14139.6|14133.5|14132.1|14143|14141.6|14129|14127.6|483
1653039600000|2022-05-20 09:40:00|14134|14132.6|14115.5|14114.1|14134|14132.6|14114|14112.6|653
1653039900000|2022-05-20 09:45:00|14116|14114.6|14129.5|14128.1|14129.5|14128.1|14114|14112.6|314
1653040200000|2022-05-20 09:50:00|14131.5|14130.1|14155|14153.6|14155.5|14154.1|14129|14127.6|876
1653040500000|2022-05-20 09:55:00|14154.5|14153.1|14154.5|14153.1|14160|14158.6|14147.5|14146.1|690
1653040800000|2022-05-20 10:00:00|14154|14152.6|14140.5|14139.1|14154|14152.6|14138.5|14137.1|457
1653041100000|2022-05-20 10:05:00|14141|14139.6|14141.5|14140.1|14146.5|14145.1|14136|14134.6|430
1653041400000|2022-05-20 10:10:00|14141|14139.6|14140.5|14139.1|14142|14140.6|14133|14131.6|214
1653041700000|2022-05-20 10:15:00|14140|14138.6|14127.5|14126.1|14140.5|14139.1|14124|14122.6|348
1653042000000|2022-05-20 10:20:00|14128|14126.6|14138.5|14137.1|14139.5|14138.1|14128|14126.6|201
1653042300000|2022-05-20 10:25:00|14138|14136.6|14144.5|14143.1|14145.5|14144.1|14136|14134.6|184
1653042600000|2022-05-20 10:30:00|14144|14142.6|14145.5|14144.1|14150.5|14149.1|14144|14142.6|218
1653042900000|2022-05-20 10:35:00|14146|14144.6|14145.5|14144.1|14146|14144.6|14140.5|14139.1|228
1653043200000|2022-05-20 10:40:00|14145|14143.6|14145.5|14144.1|14151.5|14150.1|14143|14141.6|175
1653043500000|2022-05-20 10:45:00|14146|14144.6|14149|14147.6|14154|14152.6|14143.5|14142.1|417
1653043800000|2022-05-20 10:50:00|14149.5|14148.1|14141|14139.6|14152.5|14151.1|14138.5|14137.1|252
1653044100000|2022-05-20 10:55:00|14141.5|14140.1|14152|14150.6|14154|14152.6|14140|14138.6|309
1653044400000|2022-05-20 11:00:00|14152.5|14151.1|14153.5|14152.1|14159|14157.6|14137.5|14136.1|2094
1653044700000|2022-05-20 11:05:00|14152.5|14151.1|14129|14127.6|14153|14151.6|14129|14127.6|424
1653045000000|2022-05-20 11:10:00|14128.5|14127.1|14129.5|14128.1|14133|14131.6|14126|14124.6|278
1653045300000|2022-05-20 11:15:00|14130|14128.6|14135.5|14134.1|14140|14138.6|14130|14128.6|233
1653045600000|2022-05-20 11:20:00|14136|14134.6|14136.5|14135.1|14142.5|14141.1|14135.5|14134.1|222
1653045900000|2022-05-20 11:25:00|14136|14134.6|14133|14131.6|14139|14137.6|14131|14129.6|169
1653046200000|2022-05-20 11:30:00|14133.5|14132.1|14135.5|14134.1|14137|14135.6|14128|14126.6|152
1653046500000|2022-05-20 11:35:00|14135|14133.6|14131.5|14130.1|14136|14134.6|14131|14129.6|161
1653046800000|2022-05-20 11:40:00|14132|14130.6|14129|14127.6|14132|14130.6|14126|14124.6|256
1653047100000|2022-05-20 11:45:00|14129.5|14128.1|14135.5|14134.1|14136|14134.6|14127|14125.6|200
1653047400000|2022-05-20 11:50:00|14136|14134.6|14155|14153.6|14155.5|14154.1|14134.5|14133.1|354
1653047700000|2022-05-20 11:55:00|14155.5|14154.1|14149.5|14148.1|14162|14160.6|14148.5|14147.1|346
1653048000000|2022-05-20 12:00:00|14150|14148.6|14152.5|14151.1|14160|14158.6|14146|14144.6|284
1653048300000|2022-05-20 12:05:00|14153|14151.6|14148|14146.6|14155|14153.6|14147.5|14146.1|196
1653048600000|2022-05-20 12:10:00|14148.5|14147.1|14141|14139.6|14149.5|14148.1|14139|14137.6|274
1653048900000|2022-05-20 12:15:00|14142|14140.6|14143|14141.6|14148.5|14147.1|14140|14138.6|212
1653049200000|2022-05-20 12:20:00|14142.5|14141.1|14146|14144.6|14150|14148.6|14142|14140.6|164
1653049500000|2022-05-20 12:25:00|14145.5|14144.1|14144.5|14143.1|14148|14146.6|14140.5|14139.1|259
1653049800000|2022-05-20 12:30:00|14144|14142.6|14132|14130.6|14145.5|14144.1|14131|14129.6|299
1653050100000|2022-05-20 12:35:00|14132.5|14131.1|14137|14135.6|14141.5|14140.1|14131|14129.6|184
1653050400000|2022-05-20 12:40:00|14136.5|14135.1|14126|14124.6|14138|14136.6|14125|14123.6|272
1653050700000|2022-05-20 12:45:00|14126.5|14125.1|14113|14111.6|14127|14125.6|14110.5|14109.1|354
1653051000000|2022-05-20 12:50:00|14112.5|14111.1|14102|14100.6|14116|14114.6|14096.5|14095.1|571
1653051300000|2022-05-20 12:55:00|14101.5|14100.1|14120|14118.6|14121.5|14120.1|14092.5|14091.1|556
1653051600000|2022-05-20 13:00:00|14120.5|14119.1|14121.5|14120.1|14125|14123.6|14115.5|14114.1|316
1653051900000|2022-05-20 13:05:00|14121|14119.6|14118.5|14117.1|14122|14120.6|14114|14112.6|143
1653052200000|2022-05-20 13:10:00|14119|14117.6|14130|14128.6|14133.5|14132.1|14116|14114.6|210
1653052500000|2022-05-20 13:15:00|14129.5|14128.1|14131.5|14130.1|14132.5|14131.1|14125.5|14124.1|167
1653052800000|2022-05-20 13:20:00|14131|14129.6|14134|14132.6|14137.5|14136.1|14130|14128.6|189
1653053100000|2022-05-20 13:25:00|14135.5|14134.1|14126.5|14125.1|14142|14140.6|14126|14124.6|510
1653053400000|2022-05-20 13:30:00|14126|14124.6|14107.5|14106.1|14128|14126.6|14102.5|14101.1|841
1653053700000|2022-05-20 13:35:00|14108|14106.6|14114.5|14113.1|14119|14117.6|14085.5|14084.1|948
1653054000000|2022-05-20 13:40:00|14115.5|14114.1|14122|14120.6|14126.5|14125.1|14105|14103.6|477
1653054300000|2022-05-20 13:45:00|14123|14121.6|14089.5|14088.1|14126.5|14125.1|14086|14084.6|605
1653054600000|2022-05-20 13:50:00|14090|14088.6|14103.5|14102.1|14107|14105.6|14087|14085.6|416
1653054900000|2022-05-20 13:55:00|14104|14102.6|14099.5|14098.1|14104.5|14103.1|14087.5|14086.1|389
1653055200000|2022-05-20 14:00:00|14099|14097.6|14085|14083.6|14103.5|14102.1|14075|14073.6|475
1653055500000|2022-05-20 14:05:00|14085.5|14084.1|14054.5|14053.1|14089|14087.6|14052|14050.6|706
1653055800000|2022-05-20 14:10:00|14055|14053.6|14070.2|14068.8|14070.2|14068.8|14050.7|14049.3|851
1653056100000|2022-05-20 14:15:00|14069.7|14068.3|14063.7|14062.3|14078.7|14077.3|14060.7|14059.3|410
1653056400000|2022-05-20 14:20:00|14063.2|14061.8|14049.2|14047.8|14066.2|14064.8|14037.7|14036.3|682
1653056700000|2022-05-20 14:25:00|14048.7|14047.3|14051.7|14050.3|14053.7|14052.3|14035.2|14033.8|680
1653057000000|2022-05-20 14:30:00|14051.2|14049.8|14038.2|14036.8|14054.7|14053.3|14037.7|14036.3|466
1653057300000|2022-05-20 14:35:00|14037.7|14036.3|14021.2|14019.8|14038.2|14036.8|14015.7|14014.3|670
1653057600000|2022-05-20 14:40:00|14021.7|14020.3|14036.7|14035.3|14042.2|14040.8|14019.7|14018.3|455
1653057900000|2022-05-20 14:45:00|14037.2|14035.8|14009.2|14007.8|14039.7|14038.3|14006.7|14005.3|679
1653058200000|2022-05-20 14:50:00|14008.7|14007.3|13988.7|13987.3|14013.2|14011.8|13985.2|13983.8|951
1653058500000|2022-05-20 14:55:00|13988.2|13986.8|13958.7|13957.3|13994.2|13992.8|13956.7|13955.3|759
1653058800000|2022-05-20 15:00:00|13958.2|13956.8|13979.2|13977.8|13986.2|13984.8|13956.7|13955.3|936
1653059100000|2022-05-20 15:05:00|13979.7|13978.3|13973.2|13971.8|13982.7|13981.3|13961.2|13959.8|968
1653059400000|2022-05-20 15:10:00|13972.7|13971.3|13970.2|13968.8|13974.2|13972.8|13957.2|13955.8|551
1653059700000|2022-05-20 15:15:00|13970.7|13969.3|13953.2|13951.8|13970.7|13969.3|13943.2|13941.8|684
1653060000000|2022-05-20 15:20:00|13953.7|13952.3|13945.2|13943.8|13958.2|13956.8|13943.7|13942.3|531
1653060300000|2022-05-20 15:25:00|13944.7|13943.3|13972.7|13971.3|13975.7|13974.3|13943.7|13942.3|1239
1653060600000|2022-05-20 15:30:00|13973.4|13970.6|13978.9|13976.1|13996.4|13993.6|13966.4|13963.6|2361
1653060900000|2022-05-20 15:35:00|13979.9|13977.1|13940.4|13937.6|13981.9|13979.1|13932.9|13930.1|1182
1653061200000|2022-05-20 15:40:00|13941.9|13939.1|13935.9|13933.1|13961.9|13959.1|13931.4|13928.6|493
1653061500000|2022-05-20 15:45:00|13935.4|13932.6|13953.9|13951.1|13955.4|13952.6|13933.4|13930.6|263
1653061800000|2022-05-20 15:50:00|13954.4|13951.6|13950.9|13948.1|13967.9|13965.1|13944.4|13941.6|228
1653062100000|2022-05-20 15:55:00|13951.4|13948.6|13938.4|13935.6|13957.9|13955.1|13938.4|13935.6|195
1653062400000|2022-05-20 16:00:00|13938.9|13936.1|13936.4|13933.6|13941.9|13939.1|13925.4|13922.6|396
1653062700000|2022-05-20 16:05:00|13935.9|13933.1|13908.4|13905.6|13947.4|13944.6|13908.4|13905.6|517
1653063000000|2022-05-20 16:10:00|13907.9|13905.1|13926.9|13924.1|13928.4|13925.6|13897.9|13895.1|543
1653063300000|2022-05-20 16:15:00|13927.4|13924.6|13917.4|13914.6|13927.4|13924.6|13915.4|13912.6|294
1653063600000|2022-05-20 16:20:00|13916.9|13914.1|13943.9|13941.1|13946.9|13944.1|13913.9|13911.1|274
1653063900000|2022-05-20 16:25:00|13943.4|13940.6|13925.9|13923.1|13944.4|13941.6|13921.4|13918.6|174
1653064200000|2022-05-20 16:30:00|13925.4|13922.6|13916.4|13913.6|13935.9|13933.1|13916.4|13913.6|179
1653064500000|2022-05-20 16:35:00|13915.9|13913.1|13902.4|13899.6|13918.4|13915.6|13896.9|13894.1|273
1653064800000|2022-05-20 16:40:00|13901.9|13899.1|13885.9|13883.1|13902.4|13899.6|13885.9|13883.1|187
1653065100000|2022-05-20 16:45:00|13886.4|13883.6|13897.9|13895.1|13898.4|13895.6|13870.4|13867.6|542
1653065400000|2022-05-20 16:50:00|13898.4|13895.6|13888.9|13886.1|13899.4|13896.6|13880.4|13877.6|324
1653065700000|2022-05-20 16:55:00|13889.4|13886.6|13898.9|13896.1|13906.4|13903.6|13885.9|13883.1|426
1653066000000|2022-05-20 17:00:00|13898.4|13895.6|13886.4|13883.6|13900.4|13897.6|13872.4|13869.6|231
1653066300000|2022-05-20 17:05:00|13885.9|13883.1|13875.9|13873.1|13899.9|13897.1|13871.9|13869.1|182
1653066600000|2022-05-20 17:10:00|13876.4|13873.6|13878.9|13876.1|13883.9|13881.1|13869.4|13866.6|244
1653066900000|2022-05-20 17:15:00|13878.4|13875.6|13868.9|13866.1|13882.9|13880.1|13866.9|13864.1|150
1653067200000|2022-05-20 17:20:00|13869.4|13866.6|13864.9|13862.1|13879.9|13877.1|13861.9|13859.1|228
1653067500000|2022-05-20 17:25:00|13865.4|13862.6|13857.9|13855.1|13868.4|13865.6|13853.9|13851.1|225
1653067800000|2022-05-20 17:30:00|13857.4|13854.6|13907.9|13905.1|13910.4|13907.6|13854.4|13851.6|393
1653068100000|2022-05-20 17:35:00|13907.4|13904.6|13905.9|13903.1|13917.4|13914.6|13896.9|13894.1|326
1653068400000|2022-05-20 17:40:00|13905.4|13902.6|13917.9|13915.1|13921.4|13918.6|13899.4|13896.6|245
1653068700000|2022-05-20 17:45:00|13917.4|13914.6|13919.9|13917.1|13934.4|13931.6|13909.9|13907.1|289
1653069000000|2022-05-20 17:50:00|13919.4|13916.6|13926.4|13923.6|13934.9|13932.1|13904.9|13902.1|197
1653069300000|2022-05-20 17:55:00|13925.9|13923.1|13929.9|13927.1|13936.9|13934.1|13920.4|13917.6|180
1653069600000|2022-05-20 18:00:00|13930.4|13927.6|13920.9|13918.1|13933.9|13931.1|13911.4|13908.6|206
1653069900000|2022-05-20 18:05:00|13921.4|13918.6|13913.9|13911.1|13922.9|13920.1|13898.9|13896.1|199
1653070200000|2022-05-20 18:10:00|13914.4|13911.6|13909.9|13907.1|13922.9|13920.1|13904.9|13902.1|150
1653070500000|2022-05-20 18:15:00|13910.4|13907.6|13905.9|13903.1|13917.4|13914.6|13894.4|13891.6|142
1653070800000|2022-05-20 18:20:00|13906.4|13903.6|13902.9|13900.1|13912.9|13910.1|13893.4|13890.6|199
1653071100000|2022-05-20 18:25:00|13903.4|13900.6|13905.9|13903.1|13910.9|13908.1|13892.9|13890.1|133
1653071400000|2022-05-20 18:30:00|13905.4|13902.6|13890.9|13888.1|13913.4|13910.6|13884.4|13881.6|329
1653071700000|2022-05-20 18:35:00|13891.4|13888.6|13896.9|13894.1|13907.4|13904.6|13889.4|13886.6|92
1653072000000|2022-05-20 18:40:00|13896.4|13893.6|13926.9|13924.1|13929.9|13927.1|13893.9|13891.1|148
1653072300000|2022-05-20 18:45:00|13927.4|13924.6|13932.9|13930.1|13933.9|13931.1|13912.9|13910.1|198
1653072600000|2022-05-20 18:50:00|13933.4|13930.6|13950.9|13948.1|13963.9|13961.1|13924.9|13922.1|352
1653072900000|2022-05-20 18:55:00|13950.4|13947.6|13936.9|13934.1|13958.4|13955.6|13936.9|13934.1|255
1653073200000|2022-05-20 19:00:00|13938.4|13935.6|13929.4|13926.6|13949.9|13947.1|13920.4|13917.6|202
1653073500000|2022-05-20 19:05:00|13928.9|13926.1|13920.9|13918.1|13933.9|13931.1|13914.4|13911.6|140
1653073800000|2022-05-20 19:10:00|13921.4|13918.6|13915.9|13913.1|13925.4|13922.6|13909.9|13907.1|127
1653074100000|2022-05-20 19:15:00|13916.4|13913.6|13931.9|13929.1|13938.4|13935.6|13915.4|13912.6|171
1653074400000|2022-05-20 19:20:00|13932.4|13929.6|13936.9|13934.1|13951.4|13948.6|13928.4|13925.6|203
1653074700000|2022-05-20 19:25:00|13937.4|13934.6|13967.9|13965.1|13968.4|13965.6|13932.9|13930.1|234
1653075000000|2022-05-20 19:30:00|13967.4|13964.6|13983.9|13981.1|13989.4|13986.6|13951.4|13948.6|471
1653075300000|2022-05-20 19:35:00|13983.4|13980.6|13996.9|13994.1|14006.9|14004.1|13974.9|13972.1|502
1653075600000|2022-05-20 19:40:00|13997.4|13994.6|14017.9|14015.1|14033.9|14031.1|13994.4|13991.6|534
1653075900000|2022-05-20 19:45:00|14018.4|14015.6|14030.4|14027.6|14033.4|14030.6|14000.9|13998.1|402
1653076200000|2022-05-20 19:50:00|14033.4|14030.6|14026.9|14024.1|14047.9|14045.1|14011.4|14008.6|629
1653076500000|2022-05-20 19:55:00|14027.4|14024.6|14038.4|14035.6|14038.4|14035.6|14015.9|14013.1|388
1653076800000|2022-05-20 20:00:00|14036.3|14029.3|14036.8|14029.8|14055.4|14048.4|14027.8|14020.8|8
1653077100000|2022-05-20 20:05:00|14037.7|14030.7|14017|14010|14040.3|14033.3|14011.7|14004.7|0
1653077400000|2022-05-20 20:10:00|14017.9|14010.9|14026.1|14019.1|14027|14020|14006.1|13999.1|0
1653077700000|2022-05-20 20:15:00|14027|14020|14045.6|14038.6|14048.4|14041.4|14026.2|14019.2|0
1653078000000|2022-05-20 20:20:00|14046.5|14039.5|14045.7|14038.7|14049.9|14042.9|14038.8|14031.8|0
1653078300000|2022-05-20 20:25:00|14046.6|14039.6|14036.3|14029.3|14047.9|14040.9|14034|14027|0
1653078600000|2022-05-20 20:30:00|14037.2|14030.2|14046.7|14039.7|14054.4|14047.4|14036.7|14029.7|0
1653078900000|2022-05-20 20:35:00|14046.2|14039.2|14051.3|14044.3|14054.7|14047.7|14043|14036|0
1653079200000|2022-05-20 20:40:00|14053.1|14046.1|14062.2|14055.2|14062.3|14055.3|14053|14046|0
1653079500000|2022-05-20 20:45:00|14061.3|14054.3|14061.5|14054.5|14063.3|14056.3|14057.4|14050.4|0
1653079800000|2022-05-20 20:50:00|14060.6|14053.6|14055.9|14048.9|14062.4|14055.4|14055.5|14048.5|0
1653080100000|2022-05-20 20:55:00|14055|14048|14055.8|14048.8|14057.8|14050.8|14051.4|14044.4|0
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14111.4|14104.4|14120.1|14113.1|14102.6|14095.6|0
1653257100000|2022-05-22 22:05:00|14109.9|14102.9|14101.6|14094.6|14111.9|14104.9|14093.9|14086.9|0
1653257400000|2022-05-22 22:10:00|14102|14095|14110.2|14103.2|14113.1|14106.1|14101.6|14094.6|0
1653257700000|2022-05-22 22:15:00|14110.3|14103.3|14106.2|14099.2|14112.4|14105.4|14099.2|14092.2|0
1653258000000|2022-05-22 22:20:00|14106.7|14099.7|14093.6|14086.6|14106.7|14099.7|14088.6|14081.6|0
1653258300000|2022-05-22 22:25:00|14093.1|14086.1|14088.2|14081.2|14093.1|14086.1|14075.7|14068.7|0
1653258600000|2022-05-22 22:30:00|14089.1|14082.1|14081|14074|14092.9|14085.9|14077.4|14070.4|0
1653258900000|2022-05-22 22:35:00|14081.9|14074.9|14101.2|14094.2|14101.5|14094.5|14080|14073|0
1653259200000|2022-05-22 22:40:00|14101.7|14094.7|14085.9|14078.9|14101.7|14094.7|14085.9|14078.9|0
1653259500000|2022-05-22 22:45:00|14086.8|14079.8|14095.2|14088.2|14104|14097|14086.3|14079.3|0
1653259800000|2022-05-22 22:50:00|14094.7|14087.7|14097.6|14090.6|14103|14096|14094.7|14087.7|0
1653260100000|2022-05-22 22:55:00|14097.1|14090.1|14098.4|14091.4|14100.1|14093.1|14094.6|14087.6|0
1653260400000|2022-05-22 23:00:00|14098.5|14091.5|14105.4|14098.4|14110.9|14103.9|14098.5|14091.5|0
1653260700000|2022-05-22 23:05:00|14104.9|14097.9|14110.2|14103.2|14113.5|14106.5|14103.6|14096.6|0
1653261000000|2022-05-22 23:10:00|14110.7|14103.7|14117|14110|14120.6|14113.6|14109.3|14102.3|0
1653261300000|2022-05-22 23:15:00|14117.5|14110.5|14110.5|14103.5|14121.5|14114.5|14109.9|14102.9|0
1653261600000|2022-05-22 23:20:00|14111|14104|14114.3|14107.3|14116.1|14109.1|14109.1|14102.1|0
1653261900000|2022-05-22 23:25:00|14115.2|14108.2|14130.9|14123.9|14133.5|14126.5|14115|14108|0
1653262200000|2022-05-22 23:30:00|14130.4|14123.4|14123.6|14116.6|14131.8|14124.8|14123.6|14116.6|0
1653262500000|2022-05-22 23:35:00|14124|14117|14125.1|14118.1|14132.3|14125.3|14121.7|14114.7|0
1653262800000|2022-05-22 23:40:00|14124.6|14117.6|14119.8|14112.8|14125.6|14118.6|14117.5|14110.5|0
1653263100000|2022-05-22 23:45:00|14120.2|14113.2|14123.6|14116.6|14133.2|14126.2|14119.8|14112.8|0
1653263400000|2022-05-22 23:50:00|14124|14117|14120.8|14113.8|14130.7|14123.7|14120.8|14113.8|0
1653263700000|2022-05-22 23:55:00|14121.7|14114.7|14125|14118|14128.8|14121.8|14121.1|14114.1|0
1653264000000|2022-05-23 00:00:00|14123.6|14116.6|14113.7|14106.7|14129.8|14122.8|14112|14105|0
1653264300000|2022-05-23 00:05:00|14114.2|14107.2|14113.9|14106.9|14116.7|14109.7|14108.8|14101.8|0
1653264600000|2022-05-23 00:10:00|14113.5|14106.5|14118.7|14111.7|14127.7|14120.7|14106.7|14099.7|0
1653264900000|2022-05-23 00:15:00|14118.2|14111.2|14156.8|14150.8|14160.3|14154.3|14115.3|14109.3|203
1653265200000|2022-05-23 00:20:00|14155.8|14149.8|14152.3|14146.3|14156.8|14150.8|14148.8|14142.8|20
1653265500000|2022-05-23 00:25:00|14151.3|14145.3|14152.3|14146.3|14160.8|14154.8|14150.3|14144.3|7
1653265800000|2022-05-23 00:30:00|14152.8|14146.8|14156.8|14150.8|14160.8|14154.8|14151.3|14145.3|20
1653266100000|2022-05-23 00:35:00|14156.3|14150.3|14150.3|14144.3|14160.3|14154.3|14150.3|14144.3|10
1653266400000|2022-05-23 00:40:00|14149.8|14143.8|14157.3|14151.3|14158.8|14152.8|14147.3|14141.3|6
1653266700000|2022-05-23 00:45:00|14157.8|14151.8|14157.8|14151.8|14160.8|14154.8|14156.8|14150.8|20
1653267000000|2022-05-23 00:50:00|14158.3|14152.3|14154.3|14148.3|14158.3|14152.3|14149.8|14143.8|1
1653267300000|2022-05-23 00:55:00|14154.8|14148.8|14150.8|14144.8|14156.8|14150.8|14148.3|14142.3|7
1653267600000|2022-05-23 01:00:00|14153.8|14147.8|14159.3|14153.3|14161.3|14155.3|14151.3|14145.3|14
1653267900000|2022-05-23 01:05:00|14159.8|14153.8|14154.8|14148.8|14165.8|14159.8|14149.8|14143.8|59
1653268200000|2022-05-23 01:10:00|14154.3|14148.3|14160.8|14154.8|14167.8|14161.8|14153.8|14147.8|35
1653268500000|2022-05-23 01:15:00|14160.3|14154.3|14143.8|14137.8|14161.3|14155.3|14141.3|14135.3|23
1653268800000|2022-05-23 01:20:00|14144.3|14138.3|14152.8|14146.8|14156.8|14150.8|14144.3|14138.3|11
1653269100000|2022-05-23 01:25:00|14153.3|14147.3|14159.3|14153.3|14163.8|14157.8|14153.3|14147.3|4
1653269400000|2022-05-23 01:30:00|14158.8|14152.8|14138.8|14132.8|14160.8|14154.8|14138.3|14132.3|21
1653269700000|2022-05-23 01:35:00|14138.3|14132.3|14150.3|14144.3|14150.8|14144.8|14128.8|14122.8|20
1653270000000|2022-05-23 01:40:00|14149.8|14143.8|14140.8|14134.8|14149.8|14143.8|14134.8|14128.8|7
1653270300000|2022-05-23 01:45:00|14140.3|14134.3|14135.8|14129.8|14141.3|14135.3|14130.8|14124.8|8
1653270600000|2022-05-23 01:50:00|14135.3|14129.3|14131.3|14125.3|14137.8|14131.8|14130.3|14124.3|3
1653270900000|2022-05-23 01:55:00|14130.8|14124.8|14130.8|14124.8|14133.3|14127.3|14126.8|14120.8|4
1653271200000|2022-05-23 02:00:00|14130.3|14124.3|14110.8|14104.8|14134.8|14128.8|14106.3|14100.3|40
1653271500000|2022-05-23 02:05:00|14110.3|14104.3|14105.3|14099.3|14114.8|14108.8|14100.8|14094.8|13
1653271800000|2022-05-23 02:10:00|14105.8|14099.8|14100.8|14094.8|14111.8|14105.8|14100.8|14094.8|10
1653272100000|2022-05-23 02:15:00|14101.3|14095.3|14098.8|14092.8|14103.8|14097.8|14090.3|14084.3|22
1653272400000|2022-05-23 02:20:00|14099.3|14093.3|14107.3|14101.3|14107.3|14101.3|14094.3|14088.3|13
1653272700000|2022-05-23 02:25:00|14106.8|14100.8|14105.3|14099.3|14110.3|14104.3|14104.8|14098.8|6
1653273000000|2022-05-23 02:30:00|14104.8|14098.8|14108.8|14102.8|14108.8|14102.8|14099.3|14093.3|11
1653273300000|2022-05-23 02:35:00|14109.3|14103.3|14111.3|14105.3|14116.3|14110.3|14109.3|14103.3|8
1653273600000|2022-05-23 02:40:00|14110.8|14104.8|14107.8|14101.8|14113.3|14107.3|14105.3|14099.3|2
1653273900000|2022-05-23 02:45:00|14108.3|14102.3|14107.8|14101.8|14110.3|14104.3|14104.8|14098.8|2
1653274200000|2022-05-23 02:50:00|14107.3|14101.3|14108.8|14102.8|14109.3|14103.3|14101.3|14095.3|1
1653274500000|2022-05-23 02:55:00|14108.3|14102.3|14110.8|14104.8|14111.8|14105.8|14106.8|14100.8|0
1653274800000|2022-05-23 03:00:00|14111.3|14105.3|14128.3|14122.3|14128.3|14122.3|14111.3|14105.3|4
1653275100000|2022-05-23 03:05:00|14128.8|14122.8|14124.8|14118.8|14129.3|14123.3|14123.3|14117.3|2
1653275400000|2022-05-23 03:10:00|14124.3|14118.3|14122.3|14116.3|14126.8|14120.8|14121.3|14115.3|4
1653275700000|2022-05-23 03:15:00|14121.8|14115.8|14113.8|14107.8|14125.8|14119.8|14112.3|14106.3|6
1653276000000|2022-05-23 03:20:00|14113.3|14107.3|14106.3|14100.3|14114.3|14108.3|14106.3|14100.3|7
1653276300000|2022-05-23 03:25:00|14105.8|14099.8|14104.8|14098.8|14109.8|14103.8|14102.3|14096.3|4
1653276600000|2022-05-23 03:30:00|14105.3|14099.3|14106.3|14100.3|14110.8|14104.8|14099.3|14093.3|9
1653276900000|2022-05-23 03:35:00|14105.8|14099.8|14100.3|14094.3|14108.8|14102.8|14100.3|14094.3|7
1653277200000|2022-05-23 03:40:00|14100.8|14094.8|14105.8|14099.8|14107.8|14101.8|14098.8|14092.8|2
1653277500000|2022-05-23 03:45:00|14106.3|14100.3|14109.8|14103.8|14111.3|14105.3|14105.8|14099.8|1
1653277800000|2022-05-23 03:50:00|14109.3|14103.3|14115.3|14109.3|14116.3|14110.3|14108.8|14102.8|20
1653278100000|2022-05-23 03:55:00|14115.8|14109.8|14118.8|14112.8|14120.8|14114.8|14115.8|14109.8|8
1653278400000|2022-05-23 04:00:00|14119.3|14113.3|14122.3|14116.3|14123.3|14117.3|14119.3|14113.3|8
1653278700000|2022-05-23 04:05:00|14122.8|14116.8|14124.3|14118.3|14125.8|14119.8|14122.3|14116.3|11
1653279000000|2022-05-23 04:10:00|14123.8|14117.8|14138.8|14132.8|14139.3|14133.3|14123.8|14117.8|39
1653279300000|2022-05-23 04:15:00|14139.3|14133.3|14137.3|14131.3|14141.8|14135.8|14134.8|14128.8|5
1653279600000|2022-05-23 04:20:00|14137.8|14131.8|14138.8|14132.8|14139.3|14133.3|14135.8|14129.8|0
1653279900000|2022-05-23 04:25:00|14138.3|14132.3|14139.3|14133.3|14140.3|14134.3|14136.3|14130.3|4
1653280200000|2022-05-23 04:30:00|14139.8|14133.8|14147.3|14141.3|14148.8|14142.8|14139.8|14133.8|24
1653280500000|2022-05-23 04:35:00|14147.8|14141.8|14137.8|14131.8|14148.3|14142.3|14137.8|14131.8|11
1653280800000|2022-05-23 04:40:00|14138.3|14132.3|14138.3|14132.3|14138.8|14132.8|14135.3|14129.3|4
1653281100000|2022-05-23 04:45:00|14138.8|14132.8|14128.8|14122.8|14139.3|14133.3|14128.8|14122.8|14
1653281400000|2022-05-23 04:50:00|14128.3|14122.3|14119.3|14113.3|14129.3|14123.3|14117.8|14111.8|26
1653281700000|2022-05-23 04:55:00|14118.8|14112.8|14125.8|14119.8|14126.8|14120.8|14118.3|14112.3|4
1653282000000|2022-05-23 05:00:00|14126.3|14120.3|14126.8|14120.8|14127.8|14121.8|14119.8|14113.8|9
1653282300000|2022-05-23 05:05:00|14126.3|14120.3|14133.3|14127.3|14134.3|14128.3|14124.3|14118.3|13
1653282600000|2022-05-23 05:10:00|14132.8|14126.8|14128.3|14122.3|14134.3|14128.3|14125.8|14119.8|15
1653282900000|2022-05-23 05:15:00|14127.8|14121.8|14127.3|14121.3|14130.3|14124.3|14125.3|14119.3|10
1653283200000|2022-05-23 05:20:00|14126.8|14120.8|14132.8|14126.8|14134.3|14128.3|14126.3|14120.3|2
1653283500000|2022-05-23 05:25:00|14132.3|14126.3|14135.3|14129.3|14136.8|14130.8|14127.8|14121.8|10
1653283800000|2022-05-23 05:30:00|14134.8|14128.8|14129.8|14123.8|14138.8|14132.8|14127.8|14121.8|21
1653284100000|2022-05-23 05:35:00|14129.3|14123.3|14139.3|14133.3|14139.8|14133.8|14127.3|14121.3|108
1653284400000|2022-05-23 05:40:00|14138.8|14132.8|14140.3|14134.3|14146.3|14140.3|14136.8|14130.8|18
1653284700000|2022-05-23 05:45:00|14140.8|14134.8|14182.3|14176.3|14186.8|14180.8|14140.8|14134.8|242
1653285000000|2022-05-23 05:50:00|14180.3|14174.3|14184.8|14178.8|14186.3|14180.3|14176.3|14170.3|84
1653285300000|2022-05-23 05:55:00|14184.3|14178.3|14174.8|14168.8|14194.8|14188.8|14173.8|14167.8|112
1653285600000|2022-05-23 06:00:00|14173.2|14170.4|14173.7|14170.9|14180.7|14177.9|14160.2|14157.4|387
1653285900000|2022-05-23 06:05:00|14174.2|14171.4|14197.7|14194.9|14199.7|14196.9|14161.7|14158.9|490
1653286200000|2022-05-23 06:10:00|14198.2|14195.4|14200.2|14197.4|14203.7|14200.9|14194.2|14191.4|279
1653286500000|2022-05-23 06:15:00|14198.7|14195.9|14216.2|14213.4|14226.2|14223.4|14193.2|14190.4|563
1653286800000|2022-05-23 06:20:00|14215.7|14212.9|14221.2|14218.4|14230.2|14227.4|14213.2|14210.4|352
1653287100000|2022-05-23 06:25:00|14220.7|14217.9|14204.2|14201.4|14223.7|14220.9|14199.7|14196.9|399
1653287400000|2022-05-23 06:30:00|14205.2|14202.4|14206.2|14203.4|14212.7|14209.9|14200.7|14197.9|242
1653287700000|2022-05-23 06:35:00|14205.7|14202.9|14203.2|14200.4|14207.2|14204.4|14196.2|14193.4|170
1653288000000|2022-05-23 06:40:00|14203.7|14200.9|14207.2|14204.4|14213.2|14210.4|14200.2|14197.4|269
1653288300000|2022-05-23 06:45:00|14207.7|14204.9|14194.2|14191.4|14212.7|14209.9|14193.2|14190.4|245
1653288600000|2022-05-23 06:50:00|14194.7|14191.9|14190.7|14187.9|14199.7|14196.9|14190.2|14187.4|241
1653288900000|2022-05-23 06:55:00|14190.2|14187.4|14205.7|14202.9|14206.2|14203.4|14188.7|14185.9|273
1653289200000|2022-05-23 07:00:00|14205.2|14202.4|14161.5|14160.1|14214.5|14213.1|14160.5|14159.1|1409
1653289500000|2022-05-23 07:05:00|14161|14159.6|14219|14217.6|14219|14217.6|14157.5|14156.1|1269
1653289800000|2022-05-23 07:10:00|14219.5|14218.1|14190.5|14189.1|14225|14223.6|14177|14175.6|954
1653290100000|2022-05-23 07:15:00|14188.5|14187.1|14189.5|14188.1|14195|14193.6|14173.5|14172.1|502
1653290400000|2022-05-23 07:20:00|14189|14187.6|14184.5|14183.1|14198|14196.6|14169.5|14168.1|496
1653290700000|2022-05-23 07:25:00|14185|14183.6|14175.5|14174.1|14198|14196.6|14167.5|14166.1|558
1653291000000|2022-05-23 07:30:00|14175|14173.6|14172.5|14171.1|14191|14189.6|14158.5|14157.1|519
1653291300000|2022-05-23 07:35:00|14173|14171.6|14165.5|14164.1|14180|14178.6|14150.5|14149.1|655
1653291600000|2022-05-23 07:40:00|14165|14163.6|14135|14133.6|14167|14165.6|14131|14129.6|567
1653291900000|2022-05-23 07:45:00|14134.5|14133.1|14140|14138.6|14143.5|14142.1|14130.5|14129.1|500
1653292200000|2022-05-23 07:50:00|14139.5|14138.1|14152|14150.6|14153.5|14152.1|14138.5|14137.1|316
1653292500000|2022-05-23 07:55:00|14152.5|14151.1|14160.5|14159.1|14163|14161.6|14151|14149.6|251
1653292800000|2022-05-23 08:00:00|14160|14158.6|14139|14137.6|14187|14185.6|14137|14135.6|703
1653293100000|2022-05-23 08:05:00|14137|14135.6|14129|14127.6|14143|14141.6|14119.5|14118.1|571
1653293400000|2022-05-23 08:10:00|14128.5|14127.1|14103|14101.6|14136|14134.6|14101|14099.6|467
1653293700000|2022-05-23 08:15:00|14103.5|14102.1|14089.5|14088.1|14106.5|14105.1|14082.5|14081.1|883
1653294000000|2022-05-23 08:20:00|14090|14088.6|14087|14085.6|14092.5|14091.1|14080|14078.6|439
1653294300000|2022-05-23 08:25:00|14087.5|14086.1|14099|14097.6|14105.5|14104.1|14086.5|14085.1|502
1653294600000|2022-05-23 08:30:00|14098.5|14097.1|14087|14085.6|14102|14100.6|14087|14085.6|264
1653294900000|2022-05-23 08:35:00|14086.5|14085.1|14083.5|14082.1|14087.5|14086.1|14069|14067.6|463
1653295200000|2022-05-23 08:40:00|14083|14081.6|14067|14065.6|14095.5|14094.1|14064.5|14063.1|415
1653295500000|2022-05-23 08:45:00|14067.5|14066.1|14073|14071.6|14081|14079.6|14067.5|14066.1|267
1653295800000|2022-05-23 08:50:00|14072.5|14071.1|14066|14064.6|14076|14074.6|14059.5|14058.1|283
1653296100000|2022-05-23 08:55:00|14066.5|14065.1|14066.5|14065.1|14076.5|14075.1|14062.5|14061.1|307
1653296400000|2022-05-23 09:00:00|14066|14064.6|14055|14053.6|14070|14068.6|14045|14043.6|463
1653296700000|2022-05-23 09:05:00|14055.5|14054.1|14048|14046.6|14059.5|14058.1|14045.5|14044.1|255
1653297000000|2022-05-23 09:10:00|14048.5|14047.1|14045|14043.6|14062.5|14061.1|14042.5|14041.1|366
1653297300000|2022-05-23 09:15:00|14045.5|14044.1|14048.5|14047.1|14048.5|14047.1|14022|14020.6|483
1653297600000|2022-05-23 09:20:00|14048|14046.6|14061|14059.6|14061|14059.6|14048|14046.6|289
1653297900000|2022-05-23 09:25:00|14060.5|14059.1|14076|14074.6|14077.5|14076.1|14058.5|14057.1|357
1653298200000|2022-05-23 09:30:00|14075.5|14074.1|14076.5|14075.1|14082.5|14081.1|14068|14066.6|390
1653298500000|2022-05-23 09:35:00|14077|14075.6|14077|14075.6|14091|14089.6|14070.5|14069.1|340
1653298800000|2022-05-23 09:40:00|14076.5|14075.1|14066|14064.6|14078|14076.6|14065|14063.6|203
1653299100000|2022-05-23 09:45:00|14065.5|14064.1|14047|14045.6|14067.5|14066.1|14047|14045.6|336
1653299400000|2022-05-23 09:50:00|14046.5|14045.1|14045|14043.6|14054.5|14053.1|14044|14042.6|239
1653299700000|2022-05-23 09:55:00|14044.5|14043.1|14044.5|14043.1|14046.5|14045.1|14031.5|14030.1|262
1653300000000|2022-05-23 10:00:00|14044|14042.6|14044|14042.6|14052.5|14051.1|14037.5|14036.1|242
1653300300000|2022-05-23 10:05:00|14043.5|14042.1|14050|14048.6|14056|14054.6|14038|14036.6|216
1653300600000|2022-05-23 10:10:00|14049.5|14048.1|14076|14074.6|14077|14075.6|14049|14047.6|337
1653300900000|2022-05-23 10:15:00|14076.5|14075.1|14057.5|14056.1|14077.5|14076.1|14056.5|14055.1|272
1653301200000|2022-05-23 10:20:00|14056.5|14055.1|14055|14053.6|14058.5|14057.1|14045|14043.6|294
1653301500000|2022-05-23 10:25:00|14055.5|14054.1|14060|14058.6|14063.5|14062.1|14052.5|14051.1|149
1653301800000|2022-05-23 10:30:00|14060.5|14059.1|14072|14070.6|14072|14070.6|14056|14054.6|249
1653302100000|2022-05-23 10:35:00|14072.5|14071.1|14079.5|14078.1|14079.5|14078.1|14064.5|14063.1|244
1653302400000|2022-05-23 10:40:00|14079|14077.6|14082.5|14081.1|14086|14084.6|14072.5|14071.1|325
1653302700000|2022-05-23 10:45:00|14083|14081.6|14095|14093.6|14099|14097.6|14080.5|14079.1|408
1653303000000|2022-05-23 10:50:00|14094.5|14093.1|14090|14088.6|14097.5|14096.1|14083|14081.6|216
1653303300000|2022-05-23 10:55:00|14089.5|14088.1|14113.5|14112.1|14114.5|14113.1|14089|14087.6|578
1653303600000|2022-05-23 11:00:00|14114|14112.6|14105|14103.6|14114|14112.6|14101.5|14100.1|274
1653303900000|2022-05-23 11:05:00|14104.5|14103.1|14094|14092.6|14105.5|14104.1|14088|14086.6|308
1653304200000|2022-05-23 11:10:00|14093.5|14092.1|14095|14093.6|14107|14105.6|14092|14090.6|263
1653304500000|2022-05-23 11:15:00|14095.5|14094.1|14085.5|14084.1|14097.5|14096.1|14080|14078.6|240
1653304800000|2022-05-23 11:20:00|14085|14083.6|14070|14068.6|14087|14085.6|14067.5|14066.1|237
1653305100000|2022-05-23 11:25:00|14070.5|14069.1|14086|14084.6|14087|14085.6|14070.5|14069.1|186
1653305400000|2022-05-23 11:30:00|14086.5|14085.1|14080|14078.6|14087.5|14086.1|14080|14078.6|97
1653305700000|2022-05-23 11:35:00|14079.5|14078.1|14075|14073.6|14082|14080.6|14071|14069.6|213
1653306000000|2022-05-23 11:40:00|14074|14072.6|14089|14087.6|14092|14090.6|14071.5|14070.1|345
1653306300000|2022-05-23 11:45:00|14089.5|14088.1|14080.3|14078.9|14091.3|14089.9|14077.8|14076.4|146
1653306600000|2022-05-23 11:50:00|14080.8|14079.4|14086.3|14084.9|14094.3|14092.9|14080.3|14078.9|132
1653306900000|2022-05-23 11:55:00|14086.8|14085.4|14100.8|14099.4|14100.8|14099.4|14085.3|14083.9|203
1653307200000|2022-05-23 12:00:00|14100.3|14098.9|14112.3|14110.9|14113.8|14112.4|14096.3|14094.9|187
1653307500000|2022-05-23 12:05:00|14112.8|14111.4|14103.8|14102.4|14117.8|14116.4|14103.8|14102.4|234
1653307800000|2022-05-23 12:10:00|14103.3|14101.9|14109.8|14108.4|14114.8|14113.4|14099.8|14098.4|287
1653308100000|2022-05-23 12:15:00|14110.3|14108.9|14118.3|14116.9|14120.3|14118.9|14105.8|14104.4|307
1653308400000|2022-05-23 12:20:00|14117.8|14116.4|14115.3|14113.9|14120.3|14118.9|14110.8|14109.4|164
1653308700000|2022-05-23 12:25:00|14114.8|14113.4|14094.3|14092.9|14115.3|14113.9|14093.8|14092.4|211
1653309000000|2022-05-23 12:30:00|14094.8|14093.4|14083.3|14081.9|14096.8|14095.4|14082.3|14080.9|211
1653309300000|2022-05-23 12:35:00|14083.8|14082.4|14096.3|14094.9|14097.8|14096.4|14082.8|14081.4|170
1653309600000|2022-05-23 12:40:00|14096.8|14095.4|14085.8|14084.4|14098.8|14097.4|14084.3|14082.9|156
1653309900000|2022-05-23 12:45:00|14085.3|14083.9|14083.3|14081.9|14091.3|14089.9|14081.3|14079.9|173
1653310200000|2022-05-23 12:50:00|14083.8|14082.4|14078.3|14076.9|14092.8|14091.4|14078.3|14076.9|156
1653310500000|2022-05-23 12:55:00|14077.8|14076.4|14081.3|14079.9|14084.3|14082.9|14077.8|14076.4|116
1653310800000|2022-05-23 13:00:00|14082.3|14080.9|14087.8|14086.4|14089.8|14088.4|14074.8|14073.4|203
1653311100000|2022-05-23 13:05:00|14087.3|14085.9|14095.3|14093.9|14096.3|14094.9|14084.3|14082.9|161
1653311400000|2022-05-23 13:10:00|14095.8|14094.4|14098.8|14097.4|14103.3|14101.9|14090.8|14089.4|202
1653311700000|2022-05-23 13:15:00|14098.3|14096.9|14090.3|14088.9|14099.8|14098.4|14089.3|14087.9|228
1653312000000|2022-05-23 13:20:00|14090.8|14089.4|14092.3|14090.9|14095.3|14093.9|14085.8|14084.4|101
1653312300000|2022-05-23 13:25:00|14092.8|14091.4|14084.3|14082.9|14092.8|14091.4|14079.8|14078.4|280
1653312600000|2022-05-23 13:30:00|14083.8|14082.4|14087.8|14086.4|14088.3|14086.9|14061.8|14060.4|762
1653312900000|2022-05-23 13:35:00|14088.3|14086.9|14067.8|14066.4|14090.3|14088.9|14060.3|14058.9|533
1653313200000|2022-05-23 13:40:00|14067.3|14065.9|14099.3|14097.9|14102.8|14101.4|14057.3|14055.9|504
1653313500000|2022-05-23 13:45:00|14098.8|14097.4|14129.3|14127.9|14131.3|14129.9|14092.3|14090.9|807
1653313800000|2022-05-23 13:50:00|14129.8|14128.4|14108.3|14106.9|14135.8|14134.4|14104.8|14103.4|559
1653314100000|2022-05-23 13:55:00|14108.8|14107.4|14091.3|14089.9|14113.8|14112.4|14087.3|14085.9|467
1653314400000|2022-05-23 14:00:00|14092.3|14090.9|14066.3|14064.9|14095.3|14093.9|14051.8|14050.4|722
1653314700000|2022-05-23 14:05:00|14065.8|14064.4|14090.3|14088.9|14092.8|14091.4|14062.3|14060.9|554
1653315000000|2022-05-23 14:10:00|14089.3|14087.9|14106.3|14104.9|14117.3|14115.9|14088.8|14087.4|525
1653315300000|2022-05-23 14:15:00|14106.8|14105.4|14117.3|14115.9|14128.3|14126.9|14093.8|14092.4|466
1653315600000|2022-05-23 14:20:00|14116.8|14115.4|14112.8|14111.4|14125.3|14123.9|14103.3|14101.9|624
1653315900000|2022-05-23 14:25:00|14113.3|14111.9|14123.3|14121.9|14124.8|14123.4|14086.8|14085.4|606
1653316200000|2022-05-23 14:30:00|14122.8|14121.4|14135.3|14133.9|14137.8|14136.4|14116.3|14114.9|536
1653316500000|2022-05-23 14:35:00|14134.8|14133.4|14121.3|14119.9|14137.3|14135.9|14114.3|14112.9|437
1653316800000|2022-05-23 14:40:00|14120.8|14119.4|14120.3|14118.9|14130.3|14128.9|14109.8|14108.4|395
1653317100000|2022-05-23 14:45:00|14119.3|14117.9|14117.3|14115.9|14133.3|14131.9|14102.3|14100.9|490
1653317400000|2022-05-23 14:50:00|14116.8|14115.4|14103.3|14101.9|14116.8|14115.4|14087.8|14086.4|745
1653317700000|2022-05-23 14:55:00|14102.8|14101.4|14112.8|14111.4|14116.3|14114.9|14098.3|14096.9|392
1653318000000|2022-05-23 15:00:00|14112.3|14110.9|14137.3|14135.9|14140.8|14139.4|14107.3|14105.9|656
1653318300000|2022-05-23 15:05:00|14136.8|14135.4|14131.3|14129.9|14145.8|14144.4|14129.8|14128.4|587
1653318600000|2022-05-23 15:10:00|14131.8|14130.4|14134.8|14133.4|14136.3|14134.9|14122.8|14121.4|411
1653318900000|2022-05-23 15:15:00|14135.3|14133.9|14133.3|14131.9|14143.8|14142.4|14130.8|14129.4|445
1653319200000|2022-05-23 15:20:00|14132.8|14131.4|14142.3|14140.9|14143.8|14142.4|14125.8|14124.4|611
1653319500000|2022-05-23 15:25:00|14142.8|14141.4|14148.3|14146.9|14153.8|14152.4|14138.3|14136.9|1250
1653319800000|2022-05-23 15:30:00|14149|14146.2|14182.5|14179.7|14183|14180.2|14145|14142.2|1747
1653320100000|2022-05-23 15:35:00|14183|14180.2|14200.5|14197.7|14200.5|14197.7|14176.5|14173.7|1560
1653320400000|2022-05-23 15:40:00|14201|14198.2|14191.5|14188.7|14201.5|14198.7|14189|14186.2|370
1653320700000|2022-05-23 15:45:00|14191|14188.2|14177|14174.2|14193|14190.2|14170.5|14167.7|478
1653321000000|2022-05-23 15:50:00|14177.5|14174.7|14178|14175.2|14184|14181.2|14170.5|14167.7|194
1653321300000|2022-05-23 15:55:00|14178.5|14175.7|14181.5|14178.7|14190.5|14187.7|14176.5|14173.7|232
1653321600000|2022-05-23 16:00:00|14182|14179.2|14186.5|14183.7|14188.5|14185.7|14175|14172.2|197
1653321900000|2022-05-23 16:05:00|14186|14183.2|14196|14193.2|14198.5|14195.7|14182.5|14179.7|192
1653322200000|2022-05-23 16:10:00|14195.5|14192.7|14187.5|14184.7|14196|14193.2|14184.5|14181.7|129
1653322500000|2022-05-23 16:15:00|14188|14185.2|14183|14180.2|14191.5|14188.7|14179|14176.2|122
1653322800000|2022-05-23 16:20:00|14182.5|14179.7|14190.5|14187.7|14193.5|14190.7|14182|14179.2|108
1653323100000|2022-05-23 16:25:00|14190|14187.2|14175|14172.2|14190.5|14187.7|14173.5|14170.7|152
1653323400000|2022-05-23 16:30:00|14174.5|14171.7|14173.5|14170.7|14176.5|14173.7|14162|14159.2|207
1653323700000|2022-05-23 16:35:00|14174|14171.2|14182|14179.2|14182.5|14179.7|14170|14167.2|137
1653324000000|2022-05-23 16:40:00|14182.5|14179.7|14166|14163.2|14182.5|14179.7|14162|14159.2|128
1653324300000|2022-05-23 16:45:00|14166.5|14163.7|14146.5|14143.7|14168.5|14165.7|14144|14141.2|187
1653324600000|2022-05-23 16:50:00|14147|14144.2|14145|14142.2|14150.5|14147.7|14141.5|14138.7|189
1653324900000|2022-05-23 16:55:00|14144.5|14141.7|14157.5|14154.7|14158.5|14155.7|14142.5|14139.7|118
1653325200000|2022-05-23 17:00:00|14158|14155.2|14149|14146.2|14160|14157.2|14149|14146.2|126
1653325500000|2022-05-23 17:05:00|14148.5|14145.7|14148|14145.2|14153|14150.2|14141.5|14138.7|136
1653325800000|2022-05-23 17:10:00|14147.5|14144.7|14148|14145.2|14153|14150.2|14142|14139.2|115
1653326100000|2022-05-23 17:15:00|14147.5|14144.7|14132.5|14129.7|14149|14146.2|14128|14125.2|181
1653326400000|2022-05-23 17:20:00|14132|14129.2|14135|14132.2|14137|14134.2|14121.5|14118.7|191
1653326700000|2022-05-23 17:25:00|14135.5|14132.7|14141.5|14138.7|14142.5|14139.7|14134.5|14131.7|94
1653327000000|2022-05-23 17:30:00|14142|14139.2|14149.5|14146.7|14155|14152.2|14135|14132.2|253
1653327300000|2022-05-23 17:35:00|14149|14146.2|14153|14150.2|14161.5|14158.7|14146|14143.2|244
1653327600000|2022-05-23 17:40:00|14152.5|14149.7|14152|14149.2|14155.5|14152.7|14145|14142.2|224
1653327900000|2022-05-23 17:45:00|14152.5|14149.7|14161|14158.2|14166|14163.2|14148.5|14145.7|98
1653328200000|2022-05-23 17:50:00|14160.5|14157.7|14154|14151.2|14161.5|14158.7|14152|14149.2|77
1653328500000|2022-05-23 17:55:00|14154.5|14151.7|14164|14161.2|14165|14162.2|14153.5|14150.7|122
1653328800000|2022-05-23 18:00:00|14163.5|14160.7|14160|14157.2|14170.5|14167.7|14152.5|14149.7|168
1653329100000|2022-05-23 18:05:00|14160.5|14157.7|14164|14161.2|14168.5|14165.7|14155|14152.2|89
1653329400000|2022-05-23 18:10:00|14164.5|14161.7|14173|14170.2|14177|14174.2|14164|14161.2|106
1653329700000|2022-05-23 18:15:00|14172.5|14169.7|14174|14171.2|14177|14174.2|14167.5|14164.7|73
1653330000000|2022-05-23 18:20:00|14173.5|14170.7|14171|14168.2|14177.5|14174.7|14165.5|14162.7|160
1653330300000|2022-05-23 18:25:00|14170|14167.2|14167|14164.2|14173.5|14170.7|14161|14158.2|109
1653330600000|2022-05-23 18:30:00|14167.5|14164.7|14166.5|14163.7|14172|14169.2|14161|14158.2|41
1653330900000|2022-05-23 18:35:00|14166|14163.2|14166|14163.2|14171.5|14168.7|14164.5|14161.7|35
1653331200000|2022-05-23 18:40:00|14166.5|14163.7|14176|14173.2|14176.5|14173.7|14158|14155.2|116
1653331500000|2022-05-23 18:45:00|14176.5|14173.7|14160|14157.2|14179.5|14176.7|14157|14154.2|163
1653331800000|2022-05-23 18:50:00|14159.5|14156.7|14157|14154.2|14166.5|14163.7|14149|14146.2|166
1653332100000|2022-05-23 18:55:00|14157.5|14154.7|14149|14146.2|14159.5|14156.7|14147.5|14144.7|95
1653332400000|2022-05-23 19:00:00|14149.5|14146.7|14164|14161.2|14164.5|14161.7|14148.5|14145.7|77
1653332700000|2022-05-23 19:05:00|14165|14162.2|14174.5|14171.7|14175|14172.2|14161|14158.2|76
1653333000000|2022-05-23 19:10:00|14175|14172.2|14154.5|14151.7|14175|14172.2|14150|14147.2|83
1653333300000|2022-05-23 19:15:00|14155|14152.2|14162.5|14159.7|14163|14160.2|14150.5|14147.7|102
1653333600000|2022-05-23 19:20:00|14163|14160.2|14150|14147.2|14166.5|14163.7|14144|14141.2|116
1653333900000|2022-05-23 19:25:00|14149.5|14146.7|14155|14152.2|14159.5|14156.7|14145.5|14142.7|131
1653334200000|2022-05-23 19:30:00|14154.5|14151.7|14160|14157.2|14165|14162.2|14151.5|14148.7|97
1653334500000|2022-05-23 19:35:00|14160.5|14157.7|14146|14143.2|14173|14170.2|14144.5|14141.7|220
1653334800000|2022-05-23 19:40:00|14146.5|14143.7|14145.5|14142.7|14153.5|14150.7|14138|14135.2|151
1653335100000|2022-05-23 19:45:00|14146|14143.2|14141|14138.2|14147|14144.2|14134.5|14131.7|312
1653335400000|2022-05-23 19:50:00|14141.5|14138.7|14155.5|14152.7|14167|14164.2|14141.5|14138.7|420
1653335700000|2022-05-23 19:55:00|14157|14154.2|14172|14169.2|14173.5|14170.7|14151.5|14148.7|279
1653336000000|2022-05-23 20:00:00|14176.8|14169.8|14177.5|14170.5|14188.9|14181.9|14176.3|14169.3|711
1653336300000|2022-05-23 20:05:00|14178.3|14171.3|14203.8|14196.8|14204.8|14197.8|14176.7|14169.7|0
1653336600000|2022-05-23 20:10:00|14203|14196|14182.6|14175.6|14203.5|14196.5|14180.2|14173.2|0
1653336900000|2022-05-23 20:15:00|14182.1|14175.1|14190|14183|14193.2|14186.2|14181|14174|0
1653337200000|2022-05-23 20:20:00|14189.2|14182.2|14184.2|14177.2|14189.2|14182.2|14182.5|14175.5|0
1653337500000|2022-05-23 20:25:00|14185|14178|14182.5|14175.5|14188.2|14181.2|14181.7|14174.7|0
1653337800000|2022-05-23 20:30:00|14182.9|14175.9|14182.9|14175.9|14186.6|14179.6|14181.7|14174.7|0
1653338100000|2022-05-23 20:35:00|14183.3|14176.3|14186.6|14179.6|14186.6|14179.6|14181.7|14174.7|0
1653338400000|2022-05-23 20:40:00|14185.8|14178.8|14184.9|14177.9|14188.2|14181.2|14184.1|14177.1|0
1653338700000|2022-05-23 20:45:00|14184.1|14177.1|14184.5|14177.5|14185.7|14178.7|14182.2|14175.2|0
1653339000000|2022-05-23 20:50:00|14185.3|14178.3|14185.3|14178.3|14188.5|14181.5|14185.3|14178.3|0
1653339300000|2022-05-23 20:55:00|14184.9|14177.9|14188.4|14181.4|14191|14184|14183.7|14176.7|0
1653339600000|2022-05-23 21:00:00|14188.1|14181.1|14189.9|14182.9|14190.1|14183.1|14187.5|14180.5|0
1653339900000|2022-05-23 21:05:00|14189.5|14182.5|14182.5|14175.5|14189.5|14182.5|14182.5|14175.5|0
1653340200000|2022-05-23 21:10:00|14183.5|14176.5|14171.4|14164.4|14183.5|14176.5|14170.7|14163.7|0
1653340500000|2022-05-23 21:15:00|14171.8|14164.8|14151.4|14144.4|14171.9|14164.9|14147.5|14140.5|0
1653340800000|2022-05-23 21:20:00|14151.5|14144.5|14146.2|14139.2|14151.9|14144.9|14144|14137|0
1653341100000|2022-05-23 21:25:00|14146.5|14139.5|14140.5|14133.5|14147.6|14140.6|14136.5|14129.5|0
1653341400000|2022-05-23 21:30:00|14142.3|14135.3|14130.1|14123.1|14142.3|14135.3|14130.1|14123.1|0
1653341700000|2022-05-23 21:35:00|14130.2|14123.2|14128|14121|14133.1|14126.1|14126.5|14119.5|0
1653342000000|2022-05-23 21:40:00|14128.2|14121.2|14124.5|14117.5|14135.2|14128.2|14123.1|14116.1|0
1653342300000|2022-05-23 21:45:00|14123.9|14116.9|14140|14133|14143.2|14136.2|14123.3|14116.3|0
1653342600000|2022-05-23 21:50:00|14138.3|14131.3|14129.3|14122.3|14138.7|14131.7|14126.3|14119.3|0
1653342900000|2022-05-23 21:55:00|14130.6|14123.6|14127.2|14120.2|14135.1|14128.1|14127.2|14120.2|0
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14061.5|14054.5|14105.9|14098.9|14038.9|14031.9|0
1653343500000|2022-05-23 22:05:00|14061.8|14054.8|14076|14069|14082.9|14075.9|14057.2|14050.2|0
1653343800000|2022-05-23 22:10:00|14076.4|14069.4|14089.6|14082.6|14092.6|14085.6|14071.6|14064.6|0
1653344100000|2022-05-23 22:15:00|14090|14083|14080.4|14073.4|14094.2|14087.2|14076|14069|0
1653344400000|2022-05-23 22:20:00|14080|14073|14071.6|14064.6|14083.5|14076.5|14067.4|14060.4|0
1653344700000|2022-05-23 22:25:00|14072|14065|14085.2|14078.2|14090.5|14083.5|14072|14065|0
1653345000000|2022-05-23 22:30:00|14084.8|14077.8|14098.3|14091.3|14098.7|14091.7|14079.6|14072.6|0
1653345300000|2022-05-23 22:35:00|14097.9|14090.9|14091.3|14084.3|14100|14093|14088.5|14081.5|0
1653345600000|2022-05-23 22:40:00|14091.7|14084.7|14096.4|14089.4|14097.2|14090.2|14090.8|14083.8|0
1653345900000|2022-05-23 22:45:00|14096.8|14089.8|14107.8|14100.8|14108.6|14101.6|14096.8|14089.8|0
1653346200000|2022-05-23 22:50:00|14107|14100|14100.5|14093.5|14107.7|14100.7|14096.5|14089.5|0
1653346500000|2022-05-23 22:55:00|14100.9|14093.9|14109.2|14102.2|14112.4|14105.4|14100.9|14093.9|0
1653346800000|2022-05-23 23:00:00|14109.3|14102.3|14114.2|14107.2|14114.8|14107.8|14109.3|14102.3|0
1653347100000|2022-05-23 23:05:00|14113.4|14106.4|14117.5|14110.5|14118.2|14111.2|14111.8|14104.8|0
1653347400000|2022-05-23 23:10:00|14116.7|14109.7|14111.4|14104.4|14118.3|14111.3|14110.2|14103.2|0
1653347700000|2022-05-23 23:15:00|14111|14104|14096.1|14089.1|14111.9|14104.9|14092.9|14085.9|0
1653348000000|2022-05-23 23:20:00|14096.9|14089.9|14098.6|14091.6|14099.4|14092.4|14096.1|14089.1|0
1653348300000|2022-05-23 23:25:00|14098.1|14091.1|14095.9|14088.9|14104.2|14097.2|14095.4|14088.4|0
1653348600000|2022-05-23 23:30:00|14095.1|14088.1|14100|14093|14100|14093|14095.1|14088.1|0
1653348900000|2022-05-23 23:35:00|14099.2|14092.2|14105.6|14098.6|14106.4|14099.4|14099.2|14092.2|0
1653349200000|2022-05-23 23:40:00|14106|14099|14114.9|14107.9|14115.3|14108.3|14106|14099|0
1653349500000|2022-05-23 23:45:00|14115.3|14108.3|14115.4|14108.4|14116.2|14109.2|14110.9|14103.9|0
1653349800000|2022-05-23 23:50:00|14116.2|14109.2|14117.8|14110.8|14126.3|14119.3|14115.4|14108.4|0
1653350100000|2022-05-23 23:55:00|14118.2|14111.2|14122.3|14115.3|14126.7|14119.7|14116.6|14109.6|0
1653350400000|2022-05-24 00:00:00|14120.7|14113.7|14109|14102|14121.9|14114.9|14099.6|14092.6|0
1653350700000|2022-05-24 00:05:00|14109.5|14102.5|14118.8|14111.8|14119.6|14112.6|14107.8|14100.8|0
1653351000000|2022-05-24 00:10:00|14118.4|14111.4|14115|14108|14126.5|14119.5|14115|14108|0
1653351300000|2022-05-24 00:15:00|14114|14107|14122.6|14116.6|14143.6|14137.6|14108.1|14102.1|186
1653351600000|2022-05-24 00:20:00|14119.6|14113.6|14115.6|14109.6|14122.6|14116.6|14109.6|14103.6|29
1653351900000|2022-05-24 00:25:00|14115.1|14109.1|14111.6|14105.6|14119.1|14113.1|14110.1|14104.1|19
1653352200000|2022-05-24 00:30:00|14109.6|14103.6|14116.6|14110.6|14124.6|14118.6|14107.1|14101.1|22
1653352500000|2022-05-24 00:35:00|14117.6|14111.6|14118.6|14112.6|14121.1|14115.1|14113.6|14107.6|4
1653352800000|2022-05-24 00:40:00|14119.1|14113.1|14119.6|14113.6|14120.6|14114.6|14114.1|14108.1|21
1653353100000|2022-05-24 00:45:00|14119.1|14113.1|14124.6|14118.6|14125.6|14119.6|14114.6|14108.6|5
1653353400000|2022-05-24 00:50:00|14124.1|14118.1|14119.6|14113.6|14124.6|14118.6|14117.6|14111.6|5
1653353700000|2022-05-24 00:55:00|14119.1|14113.1|14111.1|14105.1|14119.1|14113.1|14111.1|14105.1|2
1653354000000|2022-05-24 01:00:00|14111.6|14105.6|14110.1|14104.1|14115.1|14109.1|14107.1|14101.1|14
1653354300000|2022-05-24 01:05:00|14110.6|14104.6|14111.1|14105.1|14114.1|14108.1|14093.6|14087.6|33
1653354600000|2022-05-24 01:10:00|14111.6|14105.6|14105.1|14099.1|14114.1|14108.1|14103.6|14097.6|5
1653354900000|2022-05-24 01:15:00|14104.6|14098.6|14104.6|14098.6|14106.1|14100.1|14089.6|14083.6|25
1653355200000|2022-05-24 01:20:00|14104.1|14098.1|14101.6|14095.6|14111.6|14105.6|14099.6|14093.6|16
1653355500000|2022-05-24 01:25:00|14101.1|14095.1|14111.6|14105.6|14112.1|14106.1|14100.6|14094.6|5
1653355800000|2022-05-24 01:30:00|14112.1|14106.1|14113.6|14107.6|14113.6|14107.6|14107.1|14101.1|8
1653356100000|2022-05-24 01:35:00|14114.1|14108.1|14120.6|14114.6|14123.6|14117.6|14110.1|14104.1|6
1653356400000|2022-05-24 01:40:00|14121.1|14115.1|14129.1|14123.1|14133.1|14127.1|14120.6|14114.6|16
1653356700000|2022-05-24 01:45:00|14128.6|14122.6|14128.6|14122.6|14131.6|14125.6|14122.1|14116.1|15
1653357000000|2022-05-24 01:50:00|14128.1|14122.1|14138.1|14132.1|14138.6|14132.6|14123.6|14117.6|11
1653357300000|2022-05-24 01:55:00|14137.6|14131.6|14122.1|14116.1|14140.1|14134.1|14120.1|14114.1|17
1653357600000|2022-05-24 02:00:00|14122.6|14116.6|14115.1|14109.1|14125.6|14119.6|14109.6|14103.6|5
1653357900000|2022-05-24 02:05:00|14115.6|14109.6|14113.1|14107.1|14119.1|14113.1|14110.6|14104.6|9
1653358200000|2022-05-24 02:10:00|14112.6|14106.6|14115.6|14109.6|14121.6|14115.6|14112.1|14106.1|6
1653358500000|2022-05-24 02:15:00|14116.1|14110.1|14106.1|14100.1|14119.1|14113.1|14104.6|14098.6|4
1653358800000|2022-05-24 02:20:00|14106.6|14100.6|14110.1|14104.1|14112.1|14106.1|14105.1|14099.1|8
1653359100000|2022-05-24 02:25:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14103.6|14097.6|8
1653359400000|2022-05-24 02:30:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14100.6|14094.6|7
1653359700000|2022-05-24 02:35:00|14107.6|14101.6|14104.6|14098.6|14109.1|14103.1|14104.6|14098.6|5
1653360000000|2022-05-24 02:40:00|14105.1|14099.1|14100.6|14094.6|14105.6|14099.6|14099.1|14093.1|4
1653360300000|2022-05-24 02:45:00|14100.1|14094.1|14099.6|14093.6|14100.1|14094.1|14092.6|14086.6|21
1653360600000|2022-05-24 02:50:00|14100.1|14094.1|14103.6|14097.6|14104.6|14098.6|14096.6|14090.6|17
1653360900000|2022-05-24 02:55:00|14104.1|14098.1|14107.1|14101.1|14107.6|14101.6|14103.1|14097.1|8
1653361200000|2022-05-24 03:00:00|14106.6|14100.6|14104.6|14098.6|14109.1|14103.1|14103.1|14097.1|11
1653361500000|2022-05-24 03:05:00|14105.1|14099.1|14107.6|14101.6|14107.6|14101.6|14103.1|14097.1|1
1653361800000|2022-05-24 03:10:00|14108.1|14102.1|14106.6|14100.6|14108.1|14102.1|14103.6|14097.6|5
1653362100000|2022-05-24 03:15:00|14106.1|14100.1|14104.6|14098.6|14108.1|14102.1|14102.6|14096.6|2
1653362400000|2022-05-24 03:20:00|14105.1|14099.1|14098.6|14092.6|14106.6|14100.6|14098.1|14092.1|5
1653362700000|2022-05-24 03:25:00|14099.1|14093.1|14101.1|14095.1|14101.1|14095.1|14094.6|14088.6|4
1653363000000|2022-05-24 03:30:00|14101.6|14095.6|14103.6|14097.6|14106.1|14100.1|14100.1|14094.1|3
1653363300000|2022-05-24 03:35:00|14104.1|14098.1|14104.1|14098.1|14105.1|14099.1|14103.1|14097.1|4
1653363600000|2022-05-24 03:40:00|14103.6|14097.6|14103.1|14097.1|14105.1|14099.1|14103.1|14097.1|0
1653363900000|2022-05-24 03:45:00|14103.6|14097.6|14107.6|14101.6|14108.1|14102.1|14102.1|14096.1|4
1653364200000|2022-05-24 03:50:00|14108.1|14102.1|14113.1|14107.1|14113.6|14107.6|14103.6|14097.6|5
1653364500000|2022-05-24 03:55:00|14112.6|14106.6|14115.6|14109.6|14117.6|14111.6|14112.6|14106.6|4
1653364800000|2022-05-24 04:00:00|14115.1|14109.1|14116.6|14110.6|14117.1|14111.1|14113.1|14107.1|7
1653365100000|2022-05-24 04:05:00|14116.1|14110.1|14117.1|14111.1|14117.1|14111.1|14114.1|14108.1|5
1653365400000|2022-05-24 04:10:00|14116.6|14110.6|14107.6|14101.6|14117.1|14111.1|14106.1|14100.1|11
1653365700000|2022-05-24 04:15:00|14107.1|14101.1|14101.6|14095.6|14107.1|14101.1|14101.1|14095.1|1
1653366000000|2022-05-24 04:20:00|14102.1|14096.1|14101.6|14095.6|14104.1|14098.1|14101.1|14095.1|3
1653366300000|2022-05-24 04:25:00|14101.1|14095.1|14099.1|14093.1|14101.6|14095.6|14099.1|14093.1|3
1653366600000|2022-05-24 04:30:00|14099.6|14093.6|14096.1|14090.1|14101.6|14095.6|14093.1|14087.1|33
1653366900000|2022-05-24 04:35:00|14095.6|14089.6|14102.1|14096.1|14103.1|14097.1|14095.1|14089.1|4
1653367200000|2022-05-24 04:40:00|14102.6|14096.6|14100.6|14094.6|14104.1|14098.1|14100.1|14094.1|1
1653367500000|2022-05-24 04:45:00|14101.1|14095.1|14089.6|14083.6|14101.1|14095.1|14088.1|14082.1|18
1653367800000|2022-05-24 04:50:00|14089.1|14083.1|14095.1|14089.1|14097.1|14091.1|14086.6|14080.6|17
1653368100000|2022-05-24 04:55:00|14093.1|14087.1|14091.6|14085.6|14095.6|14089.6|14087.1|14081.1|15
1653368400000|2022-05-24 05:00:00|14091.1|14085.1|14093.1|14087.1|14093.6|14087.6|14081.1|14075.1|34
1653368700000|2022-05-24 05:05:00|14092.6|14086.6|14100.1|14094.1|14100.1|14094.1|14091.6|14085.6|19
1653369000000|2022-05-24 05:10:00|14100.6|14094.6|14069.6|14063.6|14103.1|14097.1|14069.6|14063.6|119
1653369300000|2022-05-24 05:15:00|14069.1|14063.1|14091.1|14085.1|14091.6|14085.6|14068.1|14062.1|35
1653369600000|2022-05-24 05:20:00|14090.6|14084.6|14087.6|14081.6|14093.6|14087.6|14083.6|14077.6|3
1653369900000|2022-05-24 05:25:00|14087.1|14081.1|14078.1|14072.1|14090.6|14084.6|14076.1|14070.1|19
1653370200000|2022-05-24 05:30:00|14078.6|14072.6|14085.1|14079.1|14085.6|14079.6|14074.1|14068.1|10
1653370500000|2022-05-24 05:35:00|14085.6|14079.6|14068.1|14062.1|14089.6|14083.6|14054.1|14048.1|198
1653370800000|2022-05-24 05:40:00|14067.6|14061.6|14053.1|14047.1|14067.6|14061.6|14053.1|14047.1|36
1653371100000|2022-05-24 05:45:00|14053.6|14047.6|14054.1|14048.1|14061.6|14055.6|14051.1|14045.1|63
1653371400000|2022-05-24 05:50:00|14053.6|14047.6|14049.6|14043.6|14053.6|14047.6|14043.6|14037.6|81
1653371700000|2022-05-24 05:55:00|14050.1|14044.1|14049.6|14043.6|14056.6|14050.6|14045.6|14039.6|47
1653372000000|2022-05-24 06:00:00|14048|14045.2|14065.5|14062.7|14066.5|14063.7|14037|14034.2|297
1653372300000|2022-05-24 06:05:00|14065|14062.2|14043|14040.2|14067.5|14064.7|14040|14037.2|271
1653372600000|2022-05-24 06:10:00|14044.5|14041.7|14038|14035.2|14046.5|14043.7|14033|14030.2|167
1653372900000|2022-05-24 06:15:00|14038.5|14035.7|14032.5|14029.7|14049.5|14046.7|14032|14029.2|200
1653373200000|2022-05-24 06:20:00|14033|14030.2|14035.5|14032.7|14042.5|14039.7|14019|14016.2|342
1653373500000|2022-05-24 06:25:00|14036|14033.2|14034.5|14031.7|14036.5|14033.7|14020|14017.2|295
1653373800000|2022-05-24 06:30:00|14034|14031.2|14031|14028.2|14038.5|14035.7|14024.5|14021.7|101
1653374100000|2022-05-24 06:35:00|14031.5|14028.7|14005|14002.2|14031.5|14028.7|13999.5|13996.7|400
1653374400000|2022-05-24 06:40:00|14005.5|14002.7|14010|14007.2|14012.5|14009.7|14001.5|13998.7|203
1653374700000|2022-05-24 06:45:00|14009.5|14006.7|14012|14009.2|14013|14010.2|14001|13998.2|141
1653375000000|2022-05-24 06:50:00|14011.5|14008.7|14021|14018.2|14030.5|14027.7|14011.5|14008.7|312
1653375300000|2022-05-24 06:55:00|14020.5|14017.7|14018.5|14015.7|14025.5|14022.7|14013|14010.2|322
1653375600000|2022-05-24 07:00:00|14017.8|14016.4|14029.3|14027.9|14051.3|14049.9|14017.8|14016.4|1997
1653375900000|2022-05-24 07:05:00|14029.8|14028.4|14005.3|14003.9|14029.8|14028.4|14004.3|14002.9|744
1653376200000|2022-05-24 07:10:00|14005.8|14004.4|14042.8|14041.4|14047.3|14045.9|13999.3|13997.9|743
1653376500000|2022-05-24 07:15:00|14043.3|14041.9|14020.8|14019.4|14052.3|14050.9|14014.8|14013.4|581
1653376800000|2022-05-24 07:20:00|14021.3|14019.9|14016.3|14014.9|14028.8|14027.4|14009.8|14008.4|505
1653377100000|2022-05-24 07:25:00|14016.8|14015.4|14027.3|14025.9|14028.8|14027.4|14004.8|14003.4|444
1653377400000|2022-05-24 07:30:00|14027.8|14026.4|14056.3|14054.9|14070.8|14069.4|14026.3|14024.9|997
1653377700000|2022-05-24 07:35:00|14055.8|14054.4|14017.3|14015.9|14056.3|14054.9|14010.3|14008.9|956
1653378000000|2022-05-24 07:40:00|14016.9|14015.5|13996.4|13995|14022.9|14021.5|13991.4|13990|840
1653378300000|2022-05-24 07:45:00|13994.9|13993.5|13989.4|13988|14003.9|14002.5|13983.4|13982|516
1653378600000|2022-05-24 07:50:00|13988.9|13987.5|14012.9|14011.5|14013.4|14012|13985.9|13984.5|544
1653378900000|2022-05-24 07:55:00|14012.4|14011|14035.4|14034|14040.9|14039.5|14006.4|14005|739
1653379200000|2022-05-24 08:00:00|14035.9|14034.5|14041.9|14040.5|14048.4|14047|14029.4|14028|581
1653379500000|2022-05-24 08:05:00|14041.4|14040|14044.9|14043.5|14045.9|14044.5|14029.4|14028|358
1653379800000|2022-05-24 08:10:00|14044.4|14043|14070.9|14069.5|14074.9|14073.5|14038.9|14037.5|786
1653380100000|2022-05-24 08:15:00|14071.4|14070|14051.9|14050.5|14076.4|14075|14046.9|14045.5|580
1653380400000|2022-05-24 08:20:00|14051.4|14050|14045.4|14044|14056.4|14055|14035.9|14034.5|360
1653380700000|2022-05-24 08:25:00|14043.9|14042.5|14050.9|14049.5|14053.4|14052|14040.4|14039|208
1653381000000|2022-05-24 08:30:00|14050.4|14049|14042.9|14041.5|14058.9|14057.5|14038.9|14037.5|214
1653381300000|2022-05-24 08:35:00|14043.4|14042|14047.4|14046|14049.4|14048|14031.4|14030|280
1653381600000|2022-05-24 08:40:00|14046.9|14045.5|14025.4|14024|14046.9|14045.5|14023.4|14022|224
1653381900000|2022-05-24 08:45:00|14024.9|14023.5|14034.9|14033.5|14038.4|14037|14021.4|14020|242
1653382200000|2022-05-24 08:50:00|14034.4|14033|14011.4|14010|14034.9|14033.5|14007.9|14006.5|365
1653382500000|2022-05-24 08:55:00|14011.9|14010.5|14013.9|14012.5|14021.9|14020.5|14008.4|14007|237
1653382800000|2022-05-24 09:00:00|14013.4|14012|14002.4|14001|14019.4|14018|14001.9|14000.5|242
1653383100000|2022-05-24 09:05:00|14002.9|14001.5|14002.9|14001.5|14006.9|14005.5|13995.4|13994|315
1653383400000|2022-05-24 09:10:00|14003.4|14002|14021.4|14020|14027.4|14026|14000.4|13999|434
1653383700000|2022-05-24 09:15:00|14021.9|14020.5|14019.4|14018|14028.9|14027.5|14017.9|14016.5|183
1653384000000|2022-05-24 09:20:00|14018.9|14017.5|14019.9|14018.5|14030.9|14029.5|14018.9|14017.5|132
1653384300000|2022-05-24 09:25:00|14020.4|14019|14023.4|14022|14030.4|14029|14017.4|14016|177
1653384600000|2022-05-24 09:30:00|14023.9|14022.5|14033.9|14032.5|14033.9|14032.5|14015.4|14014|211
1653384900000|2022-05-24 09:35:00|14033.4|14032|14040.9|14039.5|14045.4|14044|14030.4|14029|198
1653385200000|2022-05-24 09:40:00|14041.4|14040|14041.9|14040.5|14043.9|14042.5|14035.4|14034|131
1653385500000|2022-05-24 09:45:00|14041.4|14040|14056.9|14055.5|14058.9|14057.5|14041.4|14040|500
1653385800000|2022-05-24 09:50:00|14056.4|14055|14059.9|14058.5|14060.9|14059.5|14054.4|14053|201
1653386100000|2022-05-24 09:55:00|14060.4|14059|14060.4|14059|14071.4|14070|14058.9|14057.5|348
1653386400000|2022-05-24 10:00:00|14059.9|14058.5|14047.9|14046.5|14062.9|14061.5|14046.9|14045.5|331
1653386700000|2022-05-24 10:05:00|14048.4|14047|14063.4|14062|14064.4|14063|14044.4|14043|298
1653387000000|2022-05-24 10:10:00|14063.9|14062.5|14054.9|14053.5|14064.4|14063|14050.9|14049.5|140
1653387300000|2022-05-24 10:15:00|14054.4|14053|14060.9|14059.5|14061.4|14060|14052.9|14051.5|156
1653387600000|2022-05-24 10:20:00|14060.4|14059|14061.9|14060.5|14068.4|14067|14058.9|14057.5|140
1653387900000|2022-05-24 10:25:00|14061.4|14060|14065.9|14064.5|14068.4|14067|14058.4|14057|110
1653388200000|2022-05-24 10:30:00|14065.4|14064|14061.9|14060.5|14071.4|14070|14061.9|14060.5|175
1653388500000|2022-05-24 10:35:00|14061.4|14060|14062.4|14061|14064.4|14063|14054.9|14053.5|131
1653388800000|2022-05-24 10:40:00|14061.9|14060.5|14059.9|14058.5|14066.9|14065.5|14055.9|14054.5|165
1653389100000|2022-05-24 10:45:00|14060.4|14059|14057.9|14056.5|14064.4|14063|14056.4|14055|96
1653389400000|2022-05-24 10:50:00|14057.4|14056|14050.9|14049.5|14060.4|14059|14049.4|14048|99
1653389700000|2022-05-24 10:55:00|14051.4|14050|14061.9|14060.5|14061.9|14060.5|14050.4|14049|89
1653390000000|2022-05-24 11:00:00|14062.4|14061|14081.4|14080|14083.4|14082|14059.4|14058|475
1653390300000|2022-05-24 11:05:00|14081.9|14080.5|14104.9|14103.5|14106.9|14105.5|14081.9|14080.5|396
1653390600000|2022-05-24 11:10:00|14104.4|14103|14094.9|14093.5|14105.4|14104|14091.4|14090|345
1653390900000|2022-05-24 11:15:00|14095.4|14094|14087.9|14086.5|14095.9|14094.5|14085.9|14084.5|221
1653391200000|2022-05-24 11:20:00|14088.4|14087|14078.9|14077.5|14093.4|14092|14077.4|14076|272
1653391500000|2022-05-24 11:25:00|14079.4|14078|14085.9|14084.5|14089.4|14088|14077.9|14076.5|174
1653391800000|2022-05-24 11:30:00|14085.4|14084|14084.9|14083.5|14090.4|14089|14078.9|14077.5|217
1653392100000|2022-05-24 11:35:00|14084.4|14083|14059.9|14058.5|14085.9|14084.5|14049.9|14048.5|871
1653392400000|2022-05-24 11:40:00|14059.4|14058|14062.9|14061.5|14066.9|14065.5|14050.9|14049.5|259
1653392700000|2022-05-24 11:45:00|14062.4|14061|14055.9|14054.5|14065.9|14064.5|14052.9|14051.5|160
1653393000000|2022-05-24 11:50:00|14056.4|14055|14047.9|14046.5|14057.9|14056.5|14045.9|14044.5|189
1653393300000|2022-05-24 11:55:00|14047.4|14046|14048.4|14047|14050.4|14049|14042.4|14041|188
1653393600000|2022-05-24 12:00:00|14048.9|14047.5|14060.4|14059|14062.4|14061|14045.9|14044.5|260
1653393900000|2022-05-24 12:05:00|14060.9|14059.5|14043.4|14042|14060.9|14059.5|14042.4|14041|186
1653394200000|2022-05-24 12:10:00|14043.9|14042.5|14056.9|14055.5|14058.9|14057.5|14043.4|14042|153
1653394500000|2022-05-24 12:15:00|14056.4|14055|14059.9|14058.5|14060.9|14059.5|14054.4|14053|118
1653394800000|2022-05-24 12:20:00|14060.4|14059|14055.4|14054|14060.9|14059.5|14050.4|14049|124
1653395100000|2022-05-24 12:25:00|14054.9|14053.5|14067.9|14066.5|14071.9|14070.5|14054.4|14053|189
1653395400000|2022-05-24 12:30:00|14067.4|14066|14068.9|14067.5|14074.9|14073.5|14059.9|14058.5|187
1653395700000|2022-05-24 12:35:00|14069.4|14068|14071.9|14070.5|14076.4|14075|14066.4|14065|230
1653396000000|2022-05-24 12:40:00|14072.4|14071|14071.9|14070.5|14076.4|14075|14070.4|14069|86
1653396300000|2022-05-24 12:45:00|14072.4|14071|14065.9|14064.5|14073.4|14072|14063.4|14062|101
1653396600000|2022-05-24 12:50:00|14066.4|14065|14065.9|14064.5|14072.9|14071.5|14063.4|14062|166
1653396900000|2022-05-24 12:55:00|14066.4|14065|14061.9|14060.5|14066.4|14065|14056.9|14055.5|95
1653397200000|2022-05-24 13:00:00|14062.9|14061.5|14051.4|14050|14063.4|14062|14049.4|14048|219
1653397500000|2022-05-24 13:05:00|14050.9|14049.5|14044.4|14043|14052.4|14051|14043.9|14042.5|161
1653397800000|2022-05-24 13:10:00|14043.9|14042.5|14045.4|14044|14047.4|14046|14041.4|14040|125
1653398100000|2022-05-24 13:15:00|14045.9|14044.5|14047.9|14046.5|14053.4|14052|14043.9|14042.5|134
1653398400000|2022-05-24 13:20:00|14048.4|14047|14050.4|14049|14053.9|14052.5|14047.9|14046.5|129
1653398700000|2022-05-24 13:25:00|14050.9|14049.5|14047.9|14046.5|14053.4|14052|14045.4|14044|225
1653399000000|2022-05-24 13:30:00|14047.4|14046|14032.4|14031|14064.9|14063.5|14030.4|14029|774
1653399300000|2022-05-24 13:35:00|14033.4|14032|14014.4|14013|14039.4|14038|14013.4|14012|675
1653399600000|2022-05-24 13:40:00|14014.9|14013.5|14028.4|14027|14028.4|14027|14012.4|14011|448
1653399900000|2022-05-24 13:45:00|14027.4|14026|14025.9|14024.5|14037.4|14036|14018.4|14017|435
1653400200000|2022-05-24 13:50:00|14025.4|14024|14031.4|14030|14046.4|14045|14021.4|14020|406
1653400500000|2022-05-24 13:55:00|14031.9|14030.5|14020.9|14019.5|14036.4|14035|14018.9|14017.5|471
1653400800000|2022-05-24 14:00:00|14018.9|14017.5|13976.9|13975.5|14020.9|14019.5|13960.4|13959|1691
1653401100000|2022-05-24 14:05:00|13977.4|13976|13959.4|13958|13983.4|13982|13956.4|13955|1068
1653401400000|2022-05-24 14:10:00|13959.9|13958.5|13948.5|13947.1|13971.5|13970.1|13946|13944.6|763
1653401700000|2022-05-24 14:15:00|13947.5|13946.1|13941.5|13940.1|13951|13949.6|13929.5|13928.1|963
1653402000000|2022-05-24 14:20:00|13941|13939.6|13952.5|13951.1|13967.5|13966.1|13939|13937.6|1123
1653402300000|2022-05-24 14:25:00|13952|13950.6|13970.5|13969.1|13974.5|13973.1|13944|13942.6|739
1653402600000|2022-05-24 14:30:00|13970|13968.6|13955|13953.6|13971|13969.6|13954|13952.6|494
1653402900000|2022-05-24 14:35:00|13954.5|13953.1|13953.5|13952.1|13969|13967.6|13945|13943.6|577
1653403200000|2022-05-24 14:40:00|13953|13951.6|13953.5|13952.1|13969|13967.6|13939.5|13938.1|462
1653403500000|2022-05-24 14:45:00|13953|13951.6|13925|13923.6|13961|13959.6|13925|13923.6|493
1653403800000|2022-05-24 14:50:00|13924|13922.6|13927.5|13926.1|13931.5|13930.1|13917.5|13916.1|571
1653404100000|2022-05-24 14:55:00|13928|13926.6|13941|13939.6|13944|13942.6|13924.5|13923.1|544
1653404400000|2022-05-24 15:00:00|13941.5|13940.1|13946|13944.6|13955|13953.6|13934.5|13933.1|623
1653404700000|2022-05-24 15:05:00|13945.5|13944.1|13946|13944.6|13957|13955.6|13938|13936.6|599
1653405000000|2022-05-24 15:10:00|13945.5|13944.1|13938.5|13937.1|13952.5|13951.1|13937|13935.6|367
1653405300000|2022-05-24 15:15:00|13939|13937.6|13926|13924.6|13957.5|13956.1|13925.5|13924.1|687
1653405600000|2022-05-24 15:20:00|13926.5|13925.1|13929|13927.6|13933.5|13932.1|13915.5|13914.1|687
1653405900000|2022-05-24 15:25:00|13929.5|13928.1|13931.5|13930.1|13938|13936.6|13915.5|13914.1|1278
1653406200000|2022-05-24 15:30:00|13932.2|13929.4|13930.2|13927.4|13937.7|13934.9|13911.7|13908.9|1962
1653406500000|2022-05-24 15:35:00|13929.2|13926.4|13925.2|13922.4|13934.7|13931.9|13908.2|13905.4|1051
1653406800000|2022-05-24 15:40:00|13924.7|13921.9|13952.2|13949.4|13954.2|13951.4|13921.2|13918.4|500
1653407100000|2022-05-24 15:45:00|13951.7|13948.9|13973.2|13970.4|13974.7|13971.9|13951.2|13948.4|614
1653407400000|2022-05-24 15:50:00|13973.7|13970.9|13953.7|13950.9|13974.7|13971.9|13950.2|13947.4|322
1653407700000|2022-05-24 15:55:00|13953.2|13950.4|13954.7|13951.9|13971.2|13968.4|13950.2|13947.4|228
1653408000000|2022-05-24 16:00:00|13955.2|13952.4|13958.7|13955.9|13962.2|13959.4|13944.7|13941.9|244
1653408300000|2022-05-24 16:05:00|13959.2|13956.4|13968.7|13965.9|13972.2|13969.4|13951.2|13948.4|178
1653408600000|2022-05-24 16:10:00|13968.2|13965.4|13981.7|13978.9|13981.7|13978.9|13963.2|13960.4|178
1653408900000|2022-05-24 16:15:00|13981.2|13978.4|13979.2|13976.4|14002.2|13999.4|13977.2|13974.4|386
1653409200000|2022-05-24 16:20:00|13978.7|13975.9|13968.2|13965.4|13979.2|13976.4|13962.7|13959.9|134
1653409500000|2022-05-24 16:25:00|13967.7|13964.9|13966.2|13963.4|13977.2|13974.4|13963.2|13960.4|118
1653409800000|2022-05-24 16:30:00|13966.7|13963.9|13956.2|13953.4|13973.2|13970.4|13952.7|13949.9|238
1653410100000|2022-05-24 16:35:00|13955.7|13952.9|13948.2|13945.4|13959.2|13956.4|13944.2|13941.4|242
1653410400000|2022-05-24 16:40:00|13948.7|13945.9|13944.7|13941.9|13952.2|13949.4|13944.2|13941.4|110
1653410700000|2022-05-24 16:45:00|13944.2|13941.4|13952.2|13949.4|13954.2|13951.4|13940.7|13937.9|168
1653411000000|2022-05-24 16:50:00|13952.7|13949.9|13956.2|13953.4|13958.2|13955.4|13947.2|13944.4|97
1653411300000|2022-05-24 16:55:00|13956.7|13953.9|13967.2|13964.4|13978.2|13975.4|13956.2|13953.4|244
1653411600000|2022-05-24 17:00:00|13966.2|13963.4|13936.7|13933.9|13968.2|13965.4|13936.2|13933.4|221
1653411900000|2022-05-24 17:05:00|13936.2|13933.4|13943.2|13940.4|13950.7|13947.9|13936.2|13933.4|146
1653412200000|2022-05-24 17:10:00|13942.7|13939.9|13946.2|13943.4|13950.2|13947.4|13939.2|13936.4|107
1653412500000|2022-05-24 17:15:00|13945.7|13942.9|13949.2|13946.4|13956.7|13953.9|13939.7|13936.9|159
1653412800000|2022-05-24 17:20:00|13948.7|13945.9|13945.2|13942.4|13950.7|13947.9|13937.7|13934.9|75
1653413100000|2022-05-24 17:25:00|13944.7|13941.9|13958.7|13955.9|13962.2|13959.4|13940.7|13937.9|160
1653413400000|2022-05-24 17:30:00|13959.2|13956.4|13952.2|13949.4|13959.2|13956.4|13945.7|13942.9|144
1653413700000|2022-05-24 17:35:00|13951.7|13948.9|13972.2|13969.4|13974.2|13971.4|13951.2|13948.4|91
1653414000000|2022-05-24 17:40:00|13972.7|13969.9|13983.2|13980.4|13991.2|13988.4|13972.2|13969.4|274
1653414300000|2022-05-24 17:45:00|13983.7|13980.9|13984.7|13981.9|13992.7|13989.9|13977.2|13974.4|186
1653414600000|2022-05-24 17:50:00|13984.2|13981.4|13989.7|13986.9|13992.2|13989.4|13979.2|13976.4|139
1653414900000|2022-05-24 17:55:00|13990.2|13987.4|13980.2|13977.4|13995.2|13992.4|13977.2|13974.4|207
1653415200000|2022-05-24 18:00:00|13981.2|13978.4|13970.2|13967.4|13985.7|13982.9|13969.7|13966.9|118
1653415500000|2022-05-24 18:05:00|13970.7|13967.9|13994.2|13991.4|14000.7|13997.9|13969.7|13966.9|136
1653415800000|2022-05-24 18:10:00|13994.7|13991.9|14004.2|14001.4|14019.2|14016.4|13991.2|13988.4|302
1653416100000|2022-05-24 18:15:00|14004.7|14001.9|13989.7|13986.9|14007.2|14004.4|13984.2|13981.4|166
1653416400000|2022-05-24 18:20:00|13989.2|13986.4|14000.2|13997.4|14002.2|13999.4|13979.7|13976.9|187
1653416700000|2022-05-24 18:25:00|14000.7|13997.9|13992.2|13989.4|14009.2|14006.4|13991.7|13988.9|128
1653417000000|2022-05-24 18:30:00|13991.7|13988.9|14003.2|14000.4|14004.7|14001.9|13985.2|13982.4|86
1653417300000|2022-05-24 18:35:00|14003.7|14000.9|14009.2|14006.4|14012.7|14009.9|13995.2|13992.4|199
1653417600000|2022-05-24 18:40:00|14009.7|14006.9|13984.7|13981.9|14012.7|14009.9|13982.7|13979.9|170
1653417900000|2022-05-24 18:45:00|13984.2|13981.4|13965.2|13962.4|13987.7|13984.9|13962.2|13959.4|223
1653418200000|2022-05-24 18:50:00|13964.7|13961.9|13960.2|13957.4|13967.2|13964.4|13956.7|13953.9|170
1653418500000|2022-05-24 18:55:00|13960.7|13957.9|13965.2|13962.4|13967.7|13964.9|13952.2|13949.4|201
1653418800000|2022-05-24 19:00:00|13964.7|13961.9|13980.2|13977.4|13984.7|13981.9|13961.2|13958.4|235
1653419100000|2022-05-24 19:05:00|13980.7|13977.9|13981.2|13978.4|13992.2|13989.4|13977.2|13974.4|111
1653419400000|2022-05-24 19:10:00|13981.7|13978.9|13988.2|13985.4|13994.7|13991.9|13980.2|13977.4|173
1653419700000|2022-05-24 19:15:00|13988.7|13985.9|13978.7|13975.9|13991.7|13988.9|13975.2|13972.4|163
1653420000000|2022-05-24 19:20:00|13979.2|13976.4|13987.7|13984.9|13996.7|13993.9|13965.2|13962.4|234
1653420300000|2022-05-24 19:25:00|13987.2|13984.4|13997.7|13994.9|13999.7|13996.9|13981.2|13978.4|174
1653420600000|2022-05-24 19:30:00|13998.2|13995.4|14002.7|13999.9|14004.2|14001.4|13990.2|13987.4|208
1653420900000|2022-05-24 19:35:00|14003.2|14000.4|14034.7|14031.9|14047.2|14044.4|14002.7|13999.9|644
1653421200000|2022-05-24 19:40:00|14036.2|14033.4|14027.2|14024.4|14042.7|14039.9|14023.7|14020.9|281
1653421500000|2022-05-24 19:45:00|14026.7|14023.9|14031.2|14028.4|14041.7|14038.9|14025.2|14022.4|268
1653421800000|2022-05-24 19:50:00|14031.7|14028.9|14008.7|14005.9|14037.2|14034.4|14005.2|14002.4|511
1653422100000|2022-05-24 19:55:00|14008.2|14005.4|14016.7|14013.9|14021.2|14018.4|14003.7|14000.9|411
1653422400000|2022-05-24 20:00:00|14017.2|14010.2|14030.1|14023.1|14040.3|14033.3|14016.7|14009.7|66
1653422700000|2022-05-24 20:05:00|14029.3|14022.3|14025.9|14018.9|14029.3|14022.3|14020.2|14013.2|0
1653423000000|2022-05-24 20:10:00|14025.5|14018.5|14027.6|14020.6|14030|14023|14021.3|14014.3|0
1653423300000|2022-05-24 20:15:00|14027.7|14020.7|14026.8|14019.8|14032.4|14025.4|14025.2|14018.2|0
1653423600000|2022-05-24 20:20:00|14026|14019|14009.4|14002.4|14026.8|14019.8|14003.8|13996.8|0
1653423900000|2022-05-24 20:25:00|14009|14002|14015.9|14008.9|14016.7|14009.7|14007.4|14000.4|0
1653424200000|2022-05-24 20:30:00|14016.7|14009.7|14016.1|14009.1|14018.4|14011.4|14014.4|14007.4|0
1653424500000|2022-05-24 20:35:00|14016|14009|14017.5|14010.5|14019.3|14012.3|14016|14009|0
1653424800000|2022-05-24 20:40:00|14019.1|14012.1|14022.4|14015.4|14024|14017|14017.6|14010.6|0
1653425100000|2022-05-24 20:45:00|14023.2|14016.2|14030.9|14023.9|14032.5|14025.5|14022.4|14015.4|0
1653425400000|2022-05-24 20:50:00|14031.7|14024.7|14034.5|14027.5|14034.6|14027.6|14030.8|14023.8|0
1653425700000|2022-05-24 20:55:00|14033.7|14026.7|14038.5|14031.5|14043.5|14036.5|14033.7|14026.7|0
1653426000000|2022-05-24 21:00:00|14036.5|14029.5|14038.5|14031.5|14039|14032|14036.5|14029.5|0
1653426300000|2022-05-24 21:05:00|14037.5|14030.5|14037.6|14030.6|14037.6|14030.6|14036|14029|0
1653426600000|2022-05-24 21:10:00|14036.9|14029.9|14037.4|14030.4|14038.5|14031.5|14036.6|14029.6|0
1653426900000|2022-05-24 21:15:00|14038.1|14031.1|14040.8|14033.8|14041.8|14034.8|14037|14030|0
1653427200000|2022-05-24 21:20:00|14040.9|14033.9|14039.6|14032.6|14040.9|14033.9|14038|14031|0
1653427500000|2022-05-24 21:25:00|14039.4|14032.4|14039.5|14032.5|14040.3|14033.3|14039.1|14032.1|0
1653427800000|2022-05-24 21:30:00|14037.7|14030.7|14039|14032|14039.2|14032.2|14037.7|14030.7|0
1653428100000|2022-05-24 21:35:00|14039.6|14032.6|14039.7|14032.7|14040.1|14033.1|14039.6|14032.6|0
1653428400000|2022-05-24 21:40:00|14040.1|14033.1|14039.7|14032.7|14040.1|14033.1|14039.7|14032.7|0
1653428700000|2022-05-24 21:45:00|14039.8|14032.8|14037.2|14030.2|14039.8|14032.8|14037.2|14030.2|0
1653429000000|2022-05-24 21:50:00|14038.1|14031.1|14040.3|14033.3|14040.3|14033.3|14038.1|14031.1|0
1653429300000|2022-05-24 21:55:00|14040.6|14033.6|14039.2|14032.2|14040.6|14033.6|14038.7|14031.7|0
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14046.7|14039.7|14049.1|14042.1|14038.7|14031.7|0
1653429900000|2022-05-24 22:05:00|14046.3|14039.3|14047.5|14040.5|14049.4|14042.4|14044.3|14037.3|0
1653430200000|2022-05-24 22:10:00|14048.3|14041.3|14062.5|14055.5|14063.3|14056.3|14047.5|14040.5|0
1653430500000|2022-05-24 22:15:00|14062.9|14055.9|14065.9|14058.9|14070.7|14063.7|14061.1|14054.1|0
1653430800000|2022-05-24 22:20:00|14065.1|14058.1|14062.3|14055.3|14065.9|14058.9|14055.7|14048.7|0
1653431100000|2022-05-24 22:25:00|14062.7|14055.7|14060.8|14053.8|14065.6|14058.6|14060.3|14053.3|0
1653431400000|2022-05-24 22:30:00|14061.6|14054.6|14065.7|14058.7|14065.7|14058.7|14057.5|14050.5|0
1653431700000|2022-05-24 22:35:00|14066.5|14059.5|14066.2|14059.2|14070.2|14063.2|14065.3|14058.3|0
1653432000000|2022-05-24 22:40:00|14065.4|14058.4|14056.8|14049.8|14067|14060|14056|14049|0
1653432300000|2022-05-24 22:45:00|14056|14049|14055.4|14048.4|14057|14050|14052.2|14045.2|0
1653432600000|2022-05-24 22:50:00|14055.7|14048.7|14052.6|14045.6|14055.7|14048.7|14050.9|14043.9|0
1653432900000|2022-05-24 22:55:00|14052.1|14045.1|14058.6|14051.6|14060.9|14053.9|14051.8|14044.8|0
1653433200000|2022-05-24 23:00:00|14060.6|14053.6|14061|14054|14062.2|14055.2|14058.6|14051.6|0
1653433500000|2022-05-24 23:05:00|14062.2|14055.2|14066.3|14059.3|14068.7|14061.7|14062.2|14055.2|0
1653433800000|2022-05-24 23:10:00|14065.9|14058.9|14070.9|14063.9|14071.9|14064.9|14065.5|14058.5|0
1653434100000|2022-05-24 23:15:00|14070.5|14063.5|14064.5|14057.5|14070.8|14063.8|14063.7|14056.7|0
1653434400000|2022-05-24 23:20:00|14065.3|14058.3|14065.2|14058.2|14066.1|14059.1|14064.5|14057.5|0
1653434700000|2022-05-24 23:25:00|14066|14059|14059.8|14052.8|14067.2|14060.2|14059.1|14052.1|0
1653435000000|2022-05-24 23:30:00|14060.6|14053.6|14062|14055|14065.4|14058.4|14060.6|14053.6|0
1653435300000|2022-05-24 23:35:00|14061.9|14054.9|14057.7|14050.7|14062.7|14055.7|14056.9|14049.9|0
1653435600000|2022-05-24 23:40:00|14057.2|14050.2|14053.8|14046.8|14057.7|14050.7|14053.8|14046.8|0
1653435900000|2022-05-24 23:45:00|14053|14046|14047.7|14040.7|14053.1|14046.1|14046.9|14039.9|0
1653436200000|2022-05-24 23:50:00|14048.1|14041.1|14044.5|14037.5|14049.3|14042.3|14044.5|14037.5|0
1653436500000|2022-05-24 23:55:00|14044.1|14037.1|14049.8|14042.8|14050.6|14043.6|14042.9|14035.9|0
1653436800000|2022-05-25 00:00:00|14049|14042|14039.1|14032.1|14049|14042|14037.5|14030.5|0
1653437100000|2022-05-25 00:05:00|14038.3|14031.3|14043.2|14036.2|14045.6|14038.6|14036.8|14029.8|0
1653437400000|2022-05-25 00:10:00|14042.4|14035.4|14034.6|14027.6|14046.6|14039.6|14031.4|14024.4|0
1653437700000|2022-05-25 00:15:00|14034.2|14027.2|14006.8|14000.8|14034.2|14027.2|14000.3|13994.3|95
1653438000000|2022-05-25 00:20:00|14007.3|14001.3|14016.8|14010.8|14018.8|14012.8|14005.3|13999.3|39
1653438300000|2022-05-25 00:25:00|14017.3|14011.3|14028.3|14022.3|14028.3|14022.3|14002.8|13996.8|17
1653438600000|2022-05-25 00:30:00|14028.8|14022.8|14025.3|14019.3|14032.3|14026.3|14021.3|14015.3|32
1653438900000|2022-05-25 00:35:00|14025.8|14019.8|14027.3|14021.3|14029.3|14023.3|14020.8|14014.8|7
1653439200000|2022-05-25 00:40:00|14027.8|14021.8|14035.3|14029.3|14035.3|14029.3|14027.8|14021.8|2
1653439500000|2022-05-25 00:45:00|14035.8|14029.8|14033.8|14027.8|14039.8|14033.8|14032.8|14026.8|2
1653439800000|2022-05-25 00:50:00|14034.3|14028.3|14033.3|14027.3|14042.3|14036.3|14032.8|14026.8|3
1653440100000|2022-05-25 00:55:00|14033.8|14027.8|14033.3|14027.3|14040.3|14034.3|14032.8|14026.8|6
1653440400000|2022-05-25 01:00:00|14032.8|14026.8|14039.3|14033.3|14041.3|14035.3|14030.3|14024.3|5
1653440700000|2022-05-25 01:05:00|14039.8|14033.8|14042.8|14036.8|14043.3|14037.3|14033.8|14027.8|8
1653441000000|2022-05-25 01:10:00|14043.3|14037.3|14044.3|14038.3|14046.8|14040.8|14038.3|14032.3|13
1653441300000|2022-05-25 01:15:00|14043.8|14037.8|14046.8|14040.8|14055.3|14049.3|14043.8|14037.8|16
1653441600000|2022-05-25 01:20:00|14047.3|14041.3|14041.3|14035.3|14048.8|14042.8|14035.3|14029.3|5
1653441900000|2022-05-25 01:25:00|14041.8|14035.8|14038.8|14032.8|14046.8|14040.8|14037.3|14031.3|27
1653442200000|2022-05-25 01:30:00|14038.3|14032.3|14040.8|14034.8|14043.3|14037.3|14035.8|14029.8|17
1653442500000|2022-05-25 01:35:00|14041.3|14035.3|14046.3|14040.3|14046.3|14040.3|14035.8|14029.8|9
1653442800000|2022-05-25 01:40:00|14046.8|14040.8|14043.8|14037.8|14047.3|14041.3|14041.8|14035.8|0
1653443100000|2022-05-25 01:45:00|14044.3|14038.3|14046.8|14040.8|14050.8|14044.8|14043.8|14037.8|3
1653443400000|2022-05-25 01:50:00|14047.3|14041.3|14045.3|14039.3|14047.3|14041.3|14041.3|14035.3|5
1653443700000|2022-05-25 01:55:00|14044.8|14038.8|14041.3|14035.3|14044.8|14038.8|14034.8|14028.8|74
1653444000000|2022-05-25 02:00:00|14041.8|14035.8|14056.3|14050.3|14057.8|14051.8|14041.8|14035.8|68
1653444300000|2022-05-25 02:05:00|14055.8|14049.8|14049.3|14043.3|14057.8|14051.8|14047.3|14041.3|25
1653444600000|2022-05-25 02:10:00|14048.8|14042.8|14043.3|14037.3|14050.8|14044.8|14043.3|14037.3|21
1653444900000|2022-05-25 02:15:00|14043.8|14037.8|14041.8|14035.8|14051.3|14045.3|14040.3|14034.3|7
1653445200000|2022-05-25 02:20:00|14041.3|14035.3|14044.8|14038.8|14046.8|14040.8|14040.8|14034.8|3
1653445500000|2022-05-25 02:25:00|14045.3|14039.3|14039.3|14033.3|14047.8|14041.8|14038.8|14032.8|7
1653445800000|2022-05-25 02:30:00|14038.8|14032.8|14038.3|14032.3|14043.8|14037.8|14033.8|14027.8|6
1653446100000|2022-05-25 02:35:00|14038.8|14032.8|14039.8|14033.8|14041.3|14035.3|14036.8|14030.8|2
1653446400000|2022-05-25 02:40:00|14039.3|14033.3|14032.8|14026.8|14040.3|14034.3|14032.8|14026.8|1
1653446700000|2022-05-25 02:45:00|14032.3|14026.3|14044.3|14038.3|14044.3|14038.3|14031.3|14025.3|8
1653447000000|2022-05-25 02:50:00|14044.8|14038.8|14042.8|14036.8|14047.3|14041.3|14042.3|14036.3|21
1653447300000|2022-05-25 02:55:00|14042.3|14036.3|14043.8|14037.8|14046.8|14040.8|14041.8|14035.8|1
1653447600000|2022-05-25 03:00:00|14044.3|14038.3|14049.3|14043.3|14050.8|14044.8|14043.8|14037.8|2
1653447900000|2022-05-25 03:05:00|14049.8|14043.8|14046.8|14040.8|14050.8|14044.8|14044.8|14038.8|6
1653448200000|2022-05-25 03:10:00|14047.3|14041.3|14056.8|14050.8|14057.3|14051.3|14046.8|14040.8|1
1653448500000|2022-05-25 03:15:00|14057.3|14051.3|14050.8|14044.8|14058.3|14052.3|14049.8|14043.8|0
1653448800000|2022-05-25 03:20:00|14050.3|14044.3|14051.8|14045.8|14051.8|14045.8|14045.3|14039.3|0
1653449100000|2022-05-25 03:25:00|14052.3|14046.3|14054.3|14048.3|14055.3|14049.3|14048.8|14042.8|12
1653449400000|2022-05-25 03:30:00|14053.8|14047.8|14064.3|14058.3|14064.8|14058.8|14053.8|14047.8|12
1653449700000|2022-05-25 03:35:00|14064.8|14058.8|14069.3|14063.3|14069.8|14063.8|14061.8|14055.8|2
1653450000000|2022-05-25 03:40:00|14069.8|14063.8|14073.3|14067.3|14074.8|14068.8|14067.8|14061.8|9
1653450300000|2022-05-25 03:45:00|14072.8|14066.8|14072.3|14066.3|14075.3|14069.3|14070.8|14064.8|7
1653450600000|2022-05-25 03:50:00|14071.8|14065.8|14073.3|14067.3|14073.8|14067.8|14070.8|14064.8|2
1653450900000|2022-05-25 03:55:00|14073.8|14067.8|14078.3|14072.3|14083.8|14077.8|14071.3|14065.3|26
1653451200000|2022-05-25 04:00:00|14078.8|14072.8|14074.3|14068.3|14079.3|14073.3|14071.8|14065.8|4
1653451500000|2022-05-25 04:05:00|14074.8|14068.8|14072.8|14066.8|14076.3|14070.3|14070.3|14064.3|8
1653451800000|2022-05-25 04:10:00|14072.3|14066.3|14066.3|14060.3|14072.3|14066.3|14062.3|14056.3|11
1653452100000|2022-05-25 04:15:00|14065.8|14059.8|14066.3|14060.3|14067.3|14061.3|14064.3|14058.3|5
1653452400000|2022-05-25 04:20:00|14065.8|14059.8|14068.8|14062.8|14070.3|14064.3|14065.8|14059.8|9
1653452700000|2022-05-25 04:25:00|14068.3|14062.3|14066.8|14060.8|14069.8|14063.8|14064.8|14058.8|9
1653453000000|2022-05-25 04:30:00|14067.3|14061.3|14067.8|14061.8|14071.3|14065.3|14067.3|14061.3|6
1653453300000|2022-05-25 04:35:00|14068.3|14062.3|14066.8|14060.8|14069.8|14063.8|14065.3|14059.3|7
1653453600000|2022-05-25 04:40:00|14066.3|14060.3|14064.3|14058.3|14066.3|14060.3|14062.8|14056.8|6
1653453900000|2022-05-25 04:45:00|14064.8|14058.8|14052.8|14046.8|14066.8|14060.8|14051.8|14045.8|60
1653454200000|2022-05-25 04:50:00|14053.3|14047.3|14058.8|14052.8|14059.3|14053.3|14052.8|14046.8|5
1653454500000|2022-05-25 04:55:00|14059.3|14053.3|14056.3|14050.3|14061.8|14055.8|14056.3|14050.3|15
1653454800000|2022-05-25 05:00:00|14055.8|14049.8|14056.8|14050.8|14063.3|14057.3|14053.8|14047.8|10
1653455100000|2022-05-25 05:05:00|14058.3|14052.3|14056.8|14050.8|14058.3|14052.3|14054.3|14048.3|6
1653455400000|2022-05-25 05:10:00|14056.3|14050.3|14063.3|14057.3|14066.8|14060.8|14056.3|14050.3|9
1653455700000|2022-05-25 05:15:00|14062.8|14056.8|14061.8|14055.8|14064.8|14058.8|14057.3|14051.3|10
1653456000000|2022-05-25 05:20:00|14061.3|14055.3|14060.8|14054.8|14064.8|14058.8|14059.8|14053.8|0
1653456300000|2022-05-25 05:25:00|14060.3|14054.3|14055.8|14049.8|14060.3|14054.3|14054.8|14048.8|9
1653456600000|2022-05-25 05:30:00|14055.3|14049.3|14046.3|14040.3|14055.3|14049.3|14043.3|14037.3|21
1653456900000|2022-05-25 05:35:00|14045.8|14039.8|14043.8|14037.8|14048.3|14042.3|14040.8|14034.8|20
1653457200000|2022-05-25 05:40:00|14044.3|14038.3|14042.3|14036.3|14045.3|14039.3|14037.3|14031.3|21
1653457500000|2022-05-25 05:45:00|14042.8|14036.8|14037.3|14031.3|14047.8|14041.8|14035.3|14029.3|64
1653457800000|2022-05-25 05:50:00|14040.3|14034.3|14043.3|14037.3|14046.3|14040.3|14037.8|14031.8|26
1653458100000|2022-05-25 05:55:00|14043.8|14037.8|14043.3|14037.3|14046.3|14040.3|14041.3|14035.3|29
1653458400000|2022-05-25 06:00:00|14041.7|14038.9|14031.7|14028.9|14052.2|14049.4|14027.7|14024.9|200
1653458700000|2022-05-25 06:05:00|14031.2|14028.4|14028.2|14025.4|14036.7|14033.9|14024.7|14021.9|190
1653459000000|2022-05-25 06:10:00|14028.7|14025.9|14018.7|14015.9|14032.7|14029.9|14016.7|14013.9|134
1653459300000|2022-05-25 06:15:00|14018.2|14015.4|14010.2|14007.4|14018.2|14015.4|14003.2|14000.4|233
1653459600000|2022-05-25 06:20:00|14009.7|14006.9|14016.7|14013.9|14019.2|14016.4|14008.7|14005.9|104
1653459900000|2022-05-25 06:25:00|14017.2|14014.4|14013.2|14010.4|14019.2|14016.4|14011.2|14008.4|104
1653460200000|2022-05-25 06:30:00|14012.7|14009.9|14020.7|14017.9|14022.2|14019.4|14012.7|14009.9|116
1653460500000|2022-05-25 06:35:00|14020.2|14017.4|14033.2|14030.4|14039.2|14036.4|14020.2|14017.4|174
1653460800000|2022-05-25 06:40:00|14032.7|14029.9|14040.2|14037.4|14043.2|14040.4|14032.7|14029.9|132
1653461100000|2022-05-25 06:45:00|14039.7|14036.9|14045.7|14042.9|14048.7|14045.9|14032.7|14029.9|175
1653461400000|2022-05-25 06:50:00|14046.2|14043.4|14043.7|14040.9|14051.2|14048.4|14042.2|14039.4|212
1653461700000|2022-05-25 06:55:00|14043.2|14040.4|14045.2|14042.4|14050.2|14047.4|14039.7|14036.9|245
1653462000000|2022-05-25 07:00:00|14045.7|14042.9|14015.5|14014.1|14045.7|14043.6|14009.5|14008.1|1327
1653462300000|2022-05-25 07:05:00|14014.5|14013.1|14029.5|14028.1|14036.5|14035.1|14009|14007.6|863
1653462600000|2022-05-25 07:10:00|14030|14028.6|14016|14014.6|14030|14028.6|14003.5|14002.1|491
1653462900000|2022-05-25 07:15:00|14015.5|14014.1|14008.5|14007.1|14025.5|14024.1|14003|14001.6|518
1653463200000|2022-05-25 07:20:00|14009|14007.6|14010.5|14009.1|14011|14009.6|13981|13979.6|791
1653463500000|2022-05-25 07:25:00|14009.5|14008.1|13982.5|13981.1|14012.5|14011.1|13979|13977.6|416
1653463800000|2022-05-25 07:30:00|13982|13980.6|13978|13976.6|13988|13986.6|13971|13969.6|734
1653464100000|2022-05-25 07:35:00|13978.5|13977.1|13964|13962.6|13985|13983.6|13958.5|13957.1|557
1653464400000|2022-05-25 07:40:00|13964.5|13963.1|13973.5|13972.1|13980.5|13979.1|13964.5|13963.1|482
1653464700000|2022-05-25 07:45:00|13974|13972.6|13977.5|13976.1|13982|13980.6|13961.5|13960.1|329
1653465000000|2022-05-25 07:50:00|13977|13975.6|13988.5|13987.1|13995|13993.6|13975.5|13974.1|329
1653465300000|2022-05-25 07:55:00|13988|13986.6|13982.5|13981.1|13990.5|13989.1|13980|13978.6|304
1653465600000|2022-05-25 08:00:00|13983|13981.6|13968.5|13967.1|13984.5|13983.1|13952|13950.6|479
1653465900000|2022-05-25 08:05:00|13969|13967.6|13933.5|13932.1|13971|13969.6|13933|13931.6|547
1653466200000|2022-05-25 08:10:00|13934|13932.6|13944.5|13943.1|13948|13946.6|13928|13926.6|518
1653466500000|2022-05-25 08:15:00|13944|13942.6|13935.5|13934.1|13944.5|13943.1|13921.5|13920.1|422
1653466800000|2022-05-25 08:20:00|13935|13933.6|13943.5|13942.1|13947|13945.6|13931.5|13930.1|345
1653467100000|2022-05-25 08:25:00|13943|13941.6|13948.5|13947.1|13949|13947.6|13938.5|13937.1|209
1653467400000|2022-05-25 08:30:00|13948|13946.6|13957.5|13956.1|13962|13960.6|13947.5|13946.1|298
1653467700000|2022-05-25 08:35:00|13958|13956.6|13960.5|13959.1|13969|13967.6|13953|13951.6|208
1653468000000|2022-05-25 08:40:00|13961|13959.6|13968.5|13967.1|13971.5|13970.1|13960|13958.6|215
1653468300000|2022-05-25 08:45:00|13968|13966.6|13963|13961.6|13970|13968.6|13962.5|13961.1|218
1653468600000|2022-05-25 08:50:00|13962.5|13961.1|13964.5|13963.1|13971|13969.6|13954|13952.6|260
1653468900000|2022-05-25 08:55:00|13965|13963.6|13943.5|13942.1|13966|13964.6|13943.5|13942.1|311
1653469200000|2022-05-25 09:00:00|13944|13942.6|13923|13921.6|13948|13946.6|13921|13919.6|297
1653469500000|2022-05-25 09:05:00|13923.5|13922.1|13916.5|13915.1|13932.5|13931.1|13912|13910.6|524
1653469800000|2022-05-25 09:10:00|13917|13915.6|13901.5|13900.1|13927|13925.6|13901|13899.6|527
1653470100000|2022-05-25 09:15:00|13901|13899.6|13919.5|13918.1|13923.5|13922.1|13897.5|13896.1|494
1653470400000|2022-05-25 09:20:00|13920|13918.6|13924.5|13923.1|13925.5|13924.1|13918.5|13917.1|202
1653470700000|2022-05-25 09:25:00|13925|13923.6|13931.5|13930.1|13933|13931.6|13917|13915.6|209
1653471000000|2022-05-25 09:30:00|13931|13929.6|13941|13939.6|13941.5|13940.1|13924.5|13923.1|290
1653471300000|2022-05-25 09:35:00|13940.5|13939.1|13935.5|13934.1|13945|13943.6|13933|13931.6|228
1653471600000|2022-05-25 09:40:00|13936|13934.6|13931|13929.6|13941|13939.6|13930.5|13929.1|181
1653471900000|2022-05-25 09:45:00|13931.5|13930.1|13946.5|13945.1|13947.5|13946.1|13930.5|13929.1|198
1653472200000|2022-05-25 09:50:00|13946|13944.6|13955.5|13954.1|13959|13957.6|13945|13943.6|249
1653472500000|2022-05-25 09:55:00|13955|13953.6|13958|13956.6|13959|13957.6|13951|13949.6|142
1653472800000|2022-05-25 10:00:00|13957.5|13956.1|13967|13965.6|13968|13966.6|13951|13949.6|267
1653473100000|2022-05-25 10:05:00|13967.5|13966.1|13972|13970.6|13973|13971.6|13962|13960.6|193
1653473400000|2022-05-25 10:10:00|13972.5|13971.1|13962|13960.6|13982|13980.6|13959.5|13958.1|402
1653473700000|2022-05-25 10:15:00|13961.5|13960.1|13955.5|13954.1|13962.5|13961.1|13950.5|13949.1|186
1653474000000|2022-05-25 10:20:00|13955|13953.6|13967.5|13966.1|13968.5|13967.1|13955|13953.6|135
1653474300000|2022-05-25 10:25:00|13968|13966.6|13969.5|13968.1|13977|13975.6|13967|13965.6|263
1653474600000|2022-05-25 10:30:00|13970|13968.6|13957.5|13956.1|13970|13968.6|13956|13954.6|184
1653474900000|2022-05-25 10:35:00|13958|13956.6|13955.5|13954.1|13958|13956.6|13952.5|13951.1|143
1653475200000|2022-05-25 10:40:00|13956|13954.6|13957|13955.6|13961.5|13960.1|13953.5|13952.1|163
1653475500000|2022-05-25 10:45:00|13956.5|13955.1|13943.5|13942.1|13958|13956.6|13942|13940.6|276
1653475800000|2022-05-25 10:50:00|13943|13941.6|13930|13928.6|13945.5|13944.1|13925|13923.6|285
1653476100000|2022-05-25 10:55:00|13931|13929.6|13917.5|13916.1|13931|13929.6|13916.5|13915.1|211
1653476400000|2022-05-25 11:00:00|13917|13915.6|13930.5|13929.1|13934|13932.6|13912|13910.6|364
1653476700000|2022-05-25 11:05:00|13930|13928.6|13931|13929.6|13938.5|13937.1|13928.5|13927.1|190
1653477000000|2022-05-25 11:10:00|13930.5|13929.1|13911|13909.6|13930.5|13929.1|13910.5|13909.1|199
1653477300000|2022-05-25 11:15:00|13910.5|13909.1|13906.5|13905.1|13915|13913.6|13902|13900.6|323
1653477600000|2022-05-25 11:20:00|13907|13905.6|13880|13878.6|13909|13907.6|13880|13878.6|598
1653477900000|2022-05-25 11:25:00|13880.5|13879.1|13894|13892.6|13894.5|13893.1|13869.5|13868.1|529
1653478200000|2022-05-25 11:30:00|13893.5|13892.1|13887.5|13886.1|13903.5|13902.1|13884.5|13883.1|387
1653478500000|2022-05-25 11:35:00|13888|13886.6|13889|13887.6|13890|13888.6|13879|13877.6|342
1653478800000|2022-05-25 11:40:00|13889.5|13888.1|13882.5|13881.1|13890|13888.6|13877|13875.6|287
1653479100000|2022-05-25 11:45:00|13882|13880.6|13893.5|13892.1|13895|13893.6|13879|13877.6|290
1653479400000|2022-05-25 11:50:00|13894|13892.6|13904.5|13903.1|13908|13906.6|13889.5|13888.1|326
1653479700000|2022-05-25 11:55:00|13904|13902.6|13903.5|13902.1|13914|13912.6|13901|13899.6|190
1653480000000|2022-05-25 12:00:00|13904|13902.6|13910.5|13909.1|13911|13909.6|13896|13894.6|191
1653480300000|2022-05-25 12:05:00|13911|13909.6|13903.5|13902.1|13911.5|13910.1|13901.5|13900.1|187
1653480600000|2022-05-25 12:10:00|13903|13901.6|13922.5|13921.1|13923.5|13922.1|13898.5|13897.1|247
1653480900000|2022-05-25 12:15:00|13922|13920.6|13925.5|13924.1|13932|13930.6|13921.5|13920.1|281
1653481200000|2022-05-25 12:20:00|13926|13924.6|13928.5|13927.1|13931.5|13930.1|13923|13921.6|198
1653481500000|2022-05-25 12:25:00|13928|13926.6|13915.5|13914.1|13929.5|13928.1|13913.5|13912.1|241
1653481800000|2022-05-25 12:30:00|13915|13913.6|13931.5|13930.1|13936.5|13935.1|13903|13901.6|321
1653482100000|2022-05-25 12:35:00|13932|13930.6|13930.5|13929.1|13942|13940.6|13920.5|13919.1|306
1653482400000|2022-05-25 12:40:00|13930|13928.6|13930|13928.6|13940|13938.6|13925.5|13924.1|188
1653482700000|2022-05-25 12:45:00|13929.5|13928.1|13934.6|13933.2|13935.6|13934.2|13919.5|13918.1|202
1653483000000|2022-05-25 12:50:00|13934.1|13932.7|13940.6|13939.2|13942.6|13941.2|13929.6|13928.2|213
1653483300000|2022-05-25 12:55:00|13940.1|13938.7|13942.1|13940.7|13944.1|13942.7|13932.1|13930.7|207
1653483600000|2022-05-25 13:00:00|13940.6|13939.2|13941.6|13940.2|13956.6|13955.2|13937.6|13936.2|373
1653483900000|2022-05-25 13:05:00|13942.1|13940.7|13951.6|13950.2|13954.1|13952.7|13941.1|13939.7|145
1653484200000|2022-05-25 13:10:00|13952.1|13950.7|13944.1|13942.7|13952.6|13951.2|13940.1|13938.7|232
1653484500000|2022-05-25 13:15:00|13943.6|13942.2|13939.1|13937.7|13946.1|13944.7|13936.1|13934.7|115
1653484800000|2022-05-25 13:20:00|13939.6|13938.2|13944.6|13943.2|13945.1|13943.7|13938.1|13936.7|101
1653485100000|2022-05-25 13:25:00|13945.1|13943.7|13938.6|13937.2|13948.1|13946.7|13932.6|13931.2|212
1653485400000|2022-05-25 13:30:00|13938.1|13936.7|13973.6|13972.2|13984.1|13982.7|13938.1|13936.7|1121
1653485700000|2022-05-25 13:35:00|13974.6|13973.2|13980.1|13978.7|13991.6|13990.2|13967.6|13966.2|833
1653486000000|2022-05-25 13:40:00|13980.6|13979.2|13991.6|13990.2|13992.1|13990.7|13971.1|13969.7|600
1653486300000|2022-05-25 13:45:00|13992.1|13990.7|13977.6|13976.2|14006.6|14005.2|13972.6|13971.2|850
1653486600000|2022-05-25 13:50:00|13978.1|13976.7|13988.6|13987.2|13991.6|13990.2|13975.1|13973.7|387
1653486900000|2022-05-25 13:55:00|13989.6|13988.2|13992.1|13990.7|14000.1|13998.7|13984.1|13982.7|475
1653487200000|2022-05-25 14:00:00|13992.6|13991.2|14005.1|14003.7|14007.6|14006.2|13982.6|13981.2|528
1653487500000|2022-05-25 14:05:00|14004.1|14002.7|13995.6|13994.2|14004.6|14003.2|13981.6|13980.2|493
1653487800000|2022-05-25 14:10:00|13994.6|13993.2|14006.9|14005.5|14010.4|14009|13983.9|13982.5|463
1653488100000|2022-05-25 14:15:00|14007.4|14006|14017.4|14016|14022.4|14021|13999.4|13998|803
1653488400000|2022-05-25 14:20:00|14017.9|14016.5|14030.9|14029.5|14038.9|14037.5|14013.9|14012.5|953
1653488700000|2022-05-25 14:25:00|14031.4|14030|14041.9|14040.5|14042.9|14041.5|14029.4|14028|536
1653489000000|2022-05-25 14:30:00|14041.4|14040|14048.9|14047.5|14049.4|14048|14033.9|14032.5|536
1653489300000|2022-05-25 14:35:00|14049.4|14048|14050.9|14049.5|14054.9|14053.5|14039.9|14038.5|541
1653489600000|2022-05-25 14:40:00|14051.4|14050|14038.4|14037|14054.4|14053|14033.4|14032|590
1653489900000|2022-05-25 14:45:00|14038.9|14037.5|14028.4|14027|14042.9|14041.5|14020.4|14019|576
1653490200000|2022-05-25 14:50:00|14028.9|14027.5|14031.9|14030.5|14039.9|14038.5|14027.9|14026.5|615
1653490500000|2022-05-25 14:55:00|14032.4|14031|14042.4|14041|14048.4|14047|14030.9|14029.5|389
1653490800000|2022-05-25 15:00:00|14041.9|14040.5|14022.4|14021|14044.9|14043.5|14020.4|14019|488
1653491100000|2022-05-25 15:05:00|14022.9|14021.5|14033.4|14032|14039.9|14038.5|14021.9|14020.5|458
1653491400000|2022-05-25 15:10:00|14033.9|14032.5|14034.4|14033|14043.4|14042|14031.4|14030|468
1653491700000|2022-05-25 15:15:00|14033.9|14032.5|14037.4|14036|14043.4|14042|14029.4|14028|383
1653492000000|2022-05-25 15:20:00|14036.9|14035.5|14040.4|14039|14042.4|14041|14029.9|14028.5|380
1653492300000|2022-05-25 15:25:00|14039.9|14038.5|14034.9|14033.5|14042.4|14041|14031.4|14030|955
1653492600000|2022-05-25 15:30:00|14035.6|14032.8|14009.6|14006.8|14036.1|14033.3|14006.1|14003.3|1777
1653492900000|2022-05-25 15:35:00|14009.1|14006.3|14007.1|14004.3|14018.1|14015.3|13999.1|13996.3|726
1653493200000|2022-05-25 15:40:00|14007.6|14004.8|14018.1|14015.3|14024.6|14021.8|14002.1|13999.3|459
1653493500000|2022-05-25 15:45:00|14017.6|14014.8|14027.1|14024.3|14031.1|14028.3|14015.6|14012.8|263
1653493800000|2022-05-25 15:50:00|14026.1|14023.3|14024.6|14021.8|14031.1|14028.3|14021.1|14018.3|217
1653494100000|2022-05-25 15:55:00|14025.1|14022.3|14028.1|14025.3|14036.6|14033.8|14022.6|14019.8|156
1653494400000|2022-05-25 16:00:00|14028.6|14025.8|14033.6|14030.8|14040.1|14037.3|14027.1|14024.3|216
1653494700000|2022-05-25 16:05:00|14033.1|14030.3|14022.1|14019.3|14039.1|14036.3|14020.6|14017.8|204
1653495000000|2022-05-25 16:10:00|14021.6|14018.8|14026.1|14023.3|14029.6|14026.8|14019.1|14016.3|189
1653495300000|2022-05-25 16:15:00|14026.6|14023.8|14019.1|14016.3|14028.1|14025.3|14015.1|14012.3|195
1653495600000|2022-05-25 16:20:00|14018.6|14015.8|14003.1|14000.3|14018.6|14015.8|14001.1|13998.3|211
1653495900000|2022-05-25 16:25:00|14002.6|13999.8|14001.1|13998.3|14003.6|14000.8|13986.1|13983.3|369
1653496200000|2022-05-25 16:30:00|14001.6|13998.8|13998.6|13995.8|14006.1|14003.3|13995.1|13992.3|206
1653496500000|2022-05-25 16:35:00|13998.1|13995.3|13995.6|13992.8|14002.1|13999.3|13986.6|13983.8|138
1653496800000|2022-05-25 16:40:00|13996.1|13993.3|14004.6|14001.8|14004.6|14001.8|13995.6|13992.8|61
1653497100000|2022-05-25 16:45:00|14004.1|14001.3|14015.6|14012.8|14018.1|14015.3|14002.1|13999.3|139
1653497400000|2022-05-25 16:50:00|14015.1|14012.3|14009.6|14006.8|14015.6|14012.8|14005.6|14002.8|60
1653497700000|2022-05-25 16:55:00|14009.1|14006.3|14018.6|14015.8|14021.1|14018.3|14001.6|13998.8|145
1653498000000|2022-05-25 17:00:00|14018.1|14015.3|14012.6|14009.8|14019.6|14016.8|14008.6|14005.8|96
1653498300000|2022-05-25 17:05:00|14013.1|14010.3|14014.6|14011.8|14019.1|14016.3|14009.1|14006.3|88
1653498600000|2022-05-25 17:10:00|14014.1|14011.3|14006.6|14003.8|14017.1|14014.3|13994.1|13991.3|183
1653498900000|2022-05-25 17:15:00|14006.1|14003.3|14011.6|14008.8|14018.1|14015.3|14005.6|14002.8|93
1653499200000|2022-05-25 17:20:00|14011.1|14008.3|14009.6|14006.8|14015.6|14012.8|14002.1|13999.3|81
1653499500000|2022-05-25 17:25:00|14010.1|14007.3|14016.6|14013.8|14022.1|14019.3|14002.6|13999.8|156
1653499800000|2022-05-25 17:30:00|14016.1|14013.3|14021.1|14018.3|14022.6|14019.8|14013.1|14010.3|70
1653500100000|2022-05-25 17:35:00|14020.6|14017.8|14022.6|14019.8|14031.6|14028.8|14019.1|14016.3|92
1653500400000|2022-05-25 17:40:00|14022.1|14019.3|14025.6|14022.8|14028.6|14025.8|14016.1|14013.3|70
1653500700000|2022-05-25 17:45:00|14026.1|14023.3|14030.6|14027.8|14031.1|14028.3|14023.1|14020.3|85
1653501000000|2022-05-25 17:50:00|14030.1|14027.3|14022.6|14019.8|14031.6|14028.8|14019.6|14016.8|173
1653501300000|2022-05-25 17:55:00|14022.1|14019.3|14025.6|14022.8|14031.1|14028.3|14019.6|14016.8|89
1653501600000|2022-05-25 18:00:00|14025.1|14022.3|14041.6|14038.8|14061.6|14058.8|14019.1|14016.3|871
1653501900000|2022-05-25 18:05:00|14042.1|14039.3|14013.6|14010.8|14049.1|14046.3|13986.1|13983.3|582
1653502200000|2022-05-25 18:10:00|14014.6|14011.8|14027.6|14024.8|14041.1|14038.3|14007.1|14004.3|440
1653502500000|2022-05-25 18:15:00|14028.1|14025.3|14033.6|14030.8|14054.6|14051.8|14022.6|14019.8|281
1653502800000|2022-05-25 18:20:00|14033.1|14030.3|14049.6|14046.8|14054.6|14051.8|14027.1|14024.3|314
1653503100000|2022-05-25 18:25:00|14050.1|14047.3|14067.6|14064.8|14067.6|14064.8|14047.1|14044.3|332
1653503400000|2022-05-25 18:30:00|14068.1|14065.3|14073.6|14070.8|14077.6|14074.8|14061.6|14058.8|263
1653503700000|2022-05-25 18:35:00|14073.1|14070.3|14064.1|14061.3|14077.6|14074.8|14060.1|14057.3|196
1653504000000|2022-05-25 18:40:00|14064.6|14061.8|14065.6|14062.8|14082.1|14079.3|14060.6|14057.8|176
1653504300000|2022-05-25 18:45:00|14066.1|14063.3|14063.6|14060.8|14072.6|14069.8|14059.1|14056.3|92
1653504600000|2022-05-25 18:50:00|14064.1|14061.3|14079.6|14076.8|14082.1|14079.3|14060.6|14057.8|169
1653504900000|2022-05-25 18:55:00|14080.1|14077.3|14074.6|14071.8|14085.1|14082.3|14069.1|14066.3|178
1653505200000|2022-05-25 19:00:00|14074.1|14071.3|14089.6|14086.8|14095.6|14092.8|14069.6|14066.8|307
1653505500000|2022-05-25 19:05:00|14089.1|14086.3|14096.6|14093.8|14100.6|14097.8|14086.6|14083.8|258
1653505800000|2022-05-25 19:10:00|14097.1|14094.3|14102.6|14099.8|14105.1|14102.3|14095.6|14092.8|263
1653506100000|2022-05-25 19:15:00|14103.1|14100.3|14087.6|14084.8|14104.1|14101.3|14083.6|14080.8|315
1653506400000|2022-05-25 19:20:00|14088.1|14085.3|14084.6|14081.8|14091.6|14088.8|14078.6|14075.8|140
1653506700000|2022-05-25 19:25:00|14084.1|14081.3|14082.6|14079.8|14090.1|14087.3|14078.6|14075.8|97
1653507000000|2022-05-25 19:30:00|14083.1|14080.3|14078.6|14075.8|14089.1|14086.3|14074.1|14071.3|166
1653507300000|2022-05-25 19:35:00|14079.1|14076.3|14069.1|14066.3|14079.1|14076.3|14064.6|14061.8|248
1653507600000|2022-05-25 19:40:00|14068.6|14065.8|14064.6|14061.8|14069.1|14066.3|14061.6|14058.8|154
1653507900000|2022-05-25 19:45:00|14065.6|14062.8|14065.6|14062.8|14071.1|14068.3|14056.6|14053.8|358
1653508200000|2022-05-25 19:50:00|14066.1|14063.3|14057.6|14054.8|14066.1|14063.3|14042.1|14039.3|631
1653508500000|2022-05-25 19:55:00|14057.1|14054.3|14057.6|14054.8|14068.6|14065.8|14052.1|14049.3|221
1653508800000|2022-05-25 20:00:00|14066.1|14059.1|14061.9|14054.9|14068.6|14061.6|14055.9|14048.9|18
1653509100000|2022-05-25 20:05:00|14062.7|14055.7|14039.5|14032.5|14066.5|14059.5|14038.8|14031.8|0
1653509400000|2022-05-25 20:10:00|14039.1|14032.1|14043.2|14036.2|14056.1|14049.1|14035.5|14028.5|0
1653509700000|2022-05-25 20:15:00|14042.4|14035.4|14049.2|14042.2|14051.5|14044.5|14040|14033|0
1653510000000|2022-05-25 20:20:00|14049.5|14042.5|14006.7|13999.7|14050|14043|14004|13997|0
1653510300000|2022-05-25 20:25:00|14007.1|14000.1|14013.9|14006.9|14013.9|14006.9|13994.7|13987.7|0
1653510600000|2022-05-25 20:30:00|14013.1|14006.1|14034.4|14027.4|14035.7|14028.7|14007.1|14000.1|0
1653510900000|2022-05-25 20:35:00|14034|14027|14037.4|14030.4|14041.2|14034.2|14026.6|14019.6|0
1653511200000|2022-05-25 20:40:00|14036.2|14029.2|14022.9|14015.9|14036.2|14029.2|14022.1|14015.1|0
1653511500000|2022-05-25 20:45:00|14022.1|14015.1|14021.5|14014.5|14025.5|14018.5|14015.4|14008.4|0
1653511800000|2022-05-25 20:50:00|14023.1|14016.1|14027.7|14020.7|14029.2|14022.2|14018.4|14011.4|0
1653512100000|2022-05-25 20:55:00|14026.9|14019.9|14032.7|14025.7|14036.2|14029.2|14026.1|14019.1|0
1653512400000|2022-05-25 21:00:00|14033.2|14026.2|14032.1|14025.1|14034.3|14027.3|14032|14025|0
1653512700000|2022-05-25 21:05:00|14032.2|14025.2|14033.6|14026.6|14033.7|14026.7|14031.2|14024.2|0
1653513000000|2022-05-25 21:10:00|14033.5|14026.5|14032.4|14025.4|14033.5|14026.5|14030.7|14023.7|0
1653513300000|2022-05-25 21:15:00|14032.9|14025.9|14032.8|14025.8|14033.2|14026.2|14031.9|14024.9|0
1653513600000|2022-05-25 21:20:00|14032.5|14025.5|14032.5|14025.5|14032.6|14025.6|14031.1|14024.1|0
1653513900000|2022-05-25 21:25:00|14032.4|14025.4|14035.2|14028.2|14035.2|14028.2|14032.4|14025.4|0
1653514200000|2022-05-25 21:30:00|14035|14028|14036.1|14029.1|14036.3|14029.3|14035|14028|0
1653514500000|2022-05-25 21:35:00|14035.5|14028.5|14036.7|14029.7|14036.7|14029.7|14035.2|14028.2|0
1653514800000|2022-05-25 21:40:00|14036.8|14029.8|14037.3|14030.3|14037.4|14030.4|14035.8|14028.8|0
1653515100000|2022-05-25 21:45:00|14037.4|14030.4|14036.6|14029.6|14038.1|14031.1|14035.8|14028.8|0
1653515400000|2022-05-25 21:50:00|14037.2|14030.2|14039.1|14032.1|14039.1|14032.1|14036.8|14029.8|0
1653515700000|2022-05-25 21:55:00|14039|14032|14037.6|14030.6|14039|14032|14035.3|14028.3|0
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14047.6|14040.6|14052.1|14045.1|14039.1|14032.1|0
1653516300000|2022-05-25 22:05:00|14048|14041|14046.1|14039.1|14051.2|14044.2|14043.3|14036.3|0
1653516600000|2022-05-25 22:10:00|14046.5|14039.5|14056.2|14049.2|14057.1|14050.1|14046.1|14039.1|0
1653516900000|2022-05-25 22:15:00|14057|14050|14053.7|14046.7|14057|14050|14052.1|14045.1|0
1653517200000|2022-05-25 22:20:00|14052.9|14045.9|14048.9|14041.9|14054.5|14047.5|14047.7|14040.7|0
1653517500000|2022-05-25 22:25:00|14048.1|14041.1|14038.6|14031.6|14050.5|14043.5|14037.8|14030.8|0
1653517800000|2022-05-25 22:30:00|14037.8|14030.8|14043.6|14036.6|14043.6|14036.6|14037|14030|0
1653518100000|2022-05-25 22:35:00|14042.8|14035.8|14046.1|14039.1|14047.6|14040.6|14042.8|14035.8|0
1653518400000|2022-05-25 22:40:00|14047.2|14040.2|14043.8|14036.8|14050.1|14043.1|14043.8|14036.8|0
1653518700000|2022-05-25 22:45:00|14043|14036|14041.4|14034.4|14043.8|14036.8|14041|14034|0
1653519000000|2022-05-25 22:50:00|14041|14034|14041.7|14034.7|14042.9|14035.9|14039.8|14032.8|0
1653519300000|2022-05-25 22:55:00|14042.1|14035.1|14052.5|14045.5|14054.1|14047.1|14039.7|14032.7|0
1653519600000|2022-05-25 23:00:00|14053.3|14046.3|14054.9|14047.9|14055.7|14048.7|14050.9|14043.9|0
1653519900000|2022-05-25 23:05:00|14055.3|14048.3|14049.9|14042.9|14056.1|14049.1|14049.9|14042.9|0
1653520200000|2022-05-25 23:10:00|14050.7|14043.7|14058.7|14051.7|14058.7|14051.7|14050.7|14043.7|0
1653520500000|2022-05-25 23:15:00|14058.6|14051.6|14056.2|14049.2|14060.9|14053.9|14056.2|14049.2|0
1653520800000|2022-05-25 23:20:00|14055.4|14048.4|14052|14045|14056.2|14049.2|14052|14045|0
1653521100000|2022-05-25 23:25:00|14052.4|14045.4|14052.4|14045.4|14052.8|14045.8|14050|14043|0
1653521400000|2022-05-25 23:30:00|14052|14045|14048.3|14041.3|14056|14049|14047.5|14040.5|0
1653521700000|2022-05-25 23:35:00|14049.9|14042.9|14046.7|14039.7|14053.1|14046.1|14045.9|14038.9|0
1653522000000|2022-05-25 23:40:00|14043.5|14036.5|14050|14043|14051.5|14044.5|14043.5|14036.5|0
1653522300000|2022-05-25 23:45:00|14050.8|14043.8|14047.9|14040.9|14053.9|14046.9|14045.2|14038.2|0
1653522600000|2022-05-25 23:50:00|14047.6|14040.6|14035.6|14028.6|14047.6|14040.6|14035.6|14028.6|0
1653522900000|2022-05-25 23:55:00|14035.2|14028.2|14035|14028|14038.4|14031.4|14031|14024|0
1653523200000|2022-05-26 00:00:00|14032.6|14025.6|14046.5|14039.5|14050.9|14043.9|14031|14024|0
1653523500000|2022-05-26 00:05:00|14045.7|14038.7|14065.1|14058.1|14065.1|14058.1|14044.9|14037.9|0
1653523800000|2022-05-26 00:10:00|14064.7|14057.7|14089.9|14082.9|14098.5|14091.5|14064.3|14057.3|0
1653524100000|2022-05-26 00:15:00|14089.5|14082.5|14074.2|14068.2|14096.2|14090.2|14067.7|14061.7|125
1653524400000|2022-05-26 00:20:00|14072.7|14066.7|14075.2|14069.2|14082.7|14076.7|14072.2|14066.2|67
1653524700000|2022-05-26 00:25:00|14074.7|14068.7|14092.7|14086.7|14092.7|14086.7|14073.7|14067.7|62
1653525000000|2022-05-26 00:30:00|14093.2|14087.2|14103.7|14097.7|14106.2|14100.2|14089.2|14083.2|51
1653525300000|2022-05-26 00:35:00|14103.2|14097.2|14093.7|14087.7|14103.7|14097.7|14090.2|14084.2|36
1653525600000|2022-05-26 00:40:00|14094.2|14088.2|14104.7|14098.7|14105.2|14099.2|14089.2|14083.2|22
1653525900000|2022-05-26 00:45:00|14104.2|14098.2|14101.7|14095.7|14107.2|14101.2|14101.7|14095.7|7
1653526200000|2022-05-26 00:50:00|14102.2|14096.2|14099.2|14093.2|14102.2|14096.2|14095.2|14089.2|16
1653526500000|2022-05-26 00:55:00|14098.7|14092.7|14101.7|14095.7|14102.2|14096.2|14090.7|14084.7|10
1653526800000|2022-05-26 01:00:00|14101.2|14095.2|14099.7|14093.7|14102.2|14096.2|14096.2|14090.2|5
1653527100000|2022-05-26 01:05:00|14099.2|14093.2|14104.7|14098.7|14105.7|14099.7|14094.2|14088.2|8
1653527400000|2022-05-26 01:10:00|14104.2|14098.2|14092.7|14086.7|14105.7|14099.7|14092.2|14086.2|3
1653527700000|2022-05-26 01:15:00|14093.2|14087.2|14091.2|14085.2|14099.2|14093.2|14090.7|14084.7|4
1653528000000|2022-05-26 01:20:00|14090.7|14084.7|14075.2|14069.2|14091.2|14085.2|14070.7|14064.7|16
1653528300000|2022-05-26 01:25:00|14075.7|14069.7|14062.2|14056.2|14075.7|14069.7|14062.2|14056.2|31
1653528600000|2022-05-26 01:30:00|14062.7|14056.7|14069.2|14063.2|14070.7|14064.7|14055.2|14049.2|57
1653528900000|2022-05-26 01:35:00|14068.7|14062.7|14052.7|14046.7|14069.2|14063.2|14046.7|14040.7|9
1653529200000|2022-05-26 01:40:00|14052.2|14046.2|14053.2|14047.2|14060.2|14054.2|14048.2|14042.2|19
1653529500000|2022-05-26 01:45:00|14052.7|14046.7|14044.2|14038.2|14057.7|14051.7|14039.2|14033.2|29
1653529800000|2022-05-26 01:50:00|14043.7|14037.7|14046.7|14040.7|14049.2|14043.2|14041.2|14035.2|20
1653530100000|2022-05-26 01:55:00|14046.2|14040.2|14027.7|14021.7|14046.2|14040.2|14025.2|14019.2|43
1653530400000|2022-05-26 02:00:00|14027.2|14021.2|14030.2|14024.2|14035.7|14029.7|14023.7|14017.7|22
1653530700000|2022-05-26 02:05:00|14030.7|14024.7|14034.2|14028.2|14037.2|14031.2|14027.2|14021.2|10
1653531000000|2022-05-26 02:10:00|14034.7|14028.7|14023.7|14017.7|14039.2|14033.2|14020.7|14014.7|13
1653531300000|2022-05-26 02:15:00|14023.2|14017.2|14041.7|14035.7|14042.2|14036.2|14021.7|14015.7|5
1653531600000|2022-05-26 02:20:00|14042.2|14036.2|14044.7|14038.7|14045.7|14039.7|14034.7|14028.7|27
1653531900000|2022-05-26 02:25:00|14045.2|14039.2|14045.7|14039.7|14053.2|14047.2|14044.2|14038.2|13
1653532200000|2022-05-26 02:30:00|14046.2|14040.2|14057.2|14051.2|14059.7|14053.7|14046.2|14040.2|14
1653532500000|2022-05-26 02:35:00|14057.7|14051.7|14047.7|14041.7|14059.2|14053.2|14045.2|14039.2|3
1653532800000|2022-05-26 02:40:00|14048.2|14042.2|14046.2|14040.2|14055.2|14049.2|14043.7|14037.7|2
1653533100000|2022-05-26 02:45:00|14046.7|14040.7|14043.2|14037.2|14051.2|14045.2|14041.2|14035.2|39
1653533400000|2022-05-26 02:50:00|14043.7|14037.7|14044.7|14038.7|14045.7|14039.7|14041.7|14035.7|6
1653533700000|2022-05-26 02:55:00|14044.2|14038.2|14042.2|14036.2|14047.2|14041.2|14040.2|14034.2|12
1653534000000|2022-05-26 03:00:00|14041.7|14035.7|14041.2|14035.2|14043.7|14037.7|14041.2|14035.2|1
1653534300000|2022-05-26 03:05:00|14040.7|14034.7|14022.7|14016.7|14040.7|14034.7|14021.7|14015.7|30
1653534600000|2022-05-26 03:10:00|14023.2|14017.2|14022.7|14016.7|14025.7|14019.7|14018.2|14012.2|23
1653534900000|2022-05-26 03:15:00|14022.2|14016.2|14013.7|14007.7|14022.2|14016.2|14010.7|14004.7|19
1653535200000|2022-05-26 03:20:00|14013.2|14007.2|14031.2|14025.2|14031.7|14025.7|14012.7|14006.7|11
1653535500000|2022-05-26 03:25:00|14031.7|14025.7|14036.2|14030.2|14039.7|14033.7|14025.7|14019.7|26
1653535800000|2022-05-26 03:30:00|14035.7|14029.7|14046.2|14040.2|14052.2|14046.2|14030.7|14024.7|22
1653536100000|2022-05-26 03:35:00|14046.7|14040.7|14038.7|14032.7|14048.2|14042.2|14038.2|14032.2|9
1653536400000|2022-05-26 03:40:00|14039.2|14033.2|14045.2|14039.2|14049.2|14043.2|14039.2|14033.2|20
1653536700000|2022-05-26 03:45:00|14045.7|14039.7|14048.7|14042.7|14048.7|14042.7|14043.7|14037.7|1
1653537000000|2022-05-26 03:50:00|14049.2|14043.2|14043.2|14037.2|14049.7|14043.7|14042.2|14036.2|9
1653537300000|2022-05-26 03:55:00|14042.7|14036.7|14054.2|14048.2|14057.2|14051.2|14041.7|14035.7|32
1653537600000|2022-05-26 04:00:00|14054.7|14048.7|14048.2|14042.2|14055.7|14049.7|14048.2|14042.2|5
1653537900000|2022-05-26 04:05:00|14047.7|14041.7|14045.7|14039.7|14051.7|14045.7|14044.7|14038.7|1
1653538200000|2022-05-26 04:10:00|14045.2|14039.2|14042.2|14036.2|14047.2|14041.2|14041.2|14035.2|3
1653538500000|2022-05-26 04:15:00|14042.7|14036.7|14043.2|14037.2|14043.2|14037.2|14040.7|14034.7|0
1653538800000|2022-05-26 04:20:00|14043.7|14037.7|14034.7|14028.7|14044.7|14038.7|14032.2|14026.2|11
1653539100000|2022-05-26 04:25:00|14034.2|14028.2|14034.7|14028.7|14035.2|14029.2|14031.7|14025.7|3
1653539400000|2022-05-26 04:30:00|14034.2|14028.2|14032.7|14026.7|14037.2|14031.2|14032.2|14026.2|2
1653539700000|2022-05-26 04:35:00|14032.2|14026.2|14035.2|14029.2|14036.7|14030.7|14032.2|14026.2|0
1653540000000|2022-05-26 04:40:00|14034.7|14028.7|14026.2|14020.2|14035.2|14029.2|14024.7|14018.7|4
1653540300000|2022-05-26 04:45:00|14026.7|14020.7|14026.7|14020.7|14030.7|14024.7|14026.2|14020.2|11
1653540600000|2022-05-26 04:50:00|14026.2|14020.2|14016.2|14010.2|14026.7|14020.7|14013.2|14007.2|24
1653540900000|2022-05-26 04:55:00|14016.7|14010.7|14015.2|14009.2|14017.2|14011.2|14009.7|14003.7|2
1653541200000|2022-05-26 05:00:00|14014.7|14008.7|14019.7|14013.7|14020.7|14014.7|14008.7|14002.7|8
1653541500000|2022-05-26 05:05:00|14020.2|14014.2|14023.2|14017.2|14024.7|14018.7|14012.7|14006.7|15
1653541800000|2022-05-26 05:10:00|14023.7|14017.7|14020.2|14014.2|14026.7|14020.7|14020.2|14014.2|20
1653542100000|2022-05-26 05:15:00|14019.7|14013.7|14026.2|14020.2|14027.2|14021.2|14012.2|14006.2|7
1653542400000|2022-05-26 05:20:00|14025.7|14019.7|14018.7|14012.7|14029.7|14023.7|14018.7|14012.7|14
1653542700000|2022-05-26 05:25:00|14019.2|14013.2|14021.2|14015.2|14022.2|14016.2|14013.7|14007.7|10
1653543000000|2022-05-26 05:30:00|14021.7|14015.7|14026.2|14020.2|14027.2|14021.2|14021.2|14015.2|17
1653543300000|2022-05-26 05:35:00|14025.7|14019.7|14017.7|14011.7|14028.2|14022.2|14017.7|14011.7|10
1653543600000|2022-05-26 05:40:00|14017.2|14011.2|14020.2|14014.2|14026.7|14020.7|14014.7|14008.7|5
1653543900000|2022-05-26 05:45:00|14020.7|14014.7|14019.2|14013.2|14027.2|14021.2|14018.2|14012.2|8
1653544200000|2022-05-26 05:50:00|14018.7|14012.7|14003.7|13997.7|14018.7|14012.7|14003.2|13997.2|53
1653544500000|2022-05-26 05:55:00|14004.2|13998.2|14002.2|13996.2|14010.7|14004.7|13994.7|13988.7|28
1653544800000|2022-05-26 06:00:00|14000.6|13997.8|13993.6|13990.8|14012.1|14009.3|13991.1|13988.3|178
1653545100000|2022-05-26 06:05:00|13994.1|13991.3|13989.6|13986.8|14004.1|14001.3|13987.6|13984.8|160
1653545400000|2022-05-26 06:10:00|13990.1|13987.3|13994.6|13991.8|14000.6|13997.8|13987.1|13984.3|145
1653545700000|2022-05-26 06:15:00|13995.1|13992.3|14007.1|14004.3|14008.1|14005.3|13994.6|13991.8|107
1653546000000|2022-05-26 06:20:00|14006.6|14003.8|14014.6|14011.8|14014.6|14011.8|13998.1|13995.3|109
1653546300000|2022-05-26 06:25:00|14014.1|14011.3|14007.6|14004.8|14014.6|14011.8|14006.1|14003.3|89
1653546600000|2022-05-26 06:30:00|14008.1|14005.3|14008.6|14005.8|14012.1|14009.3|14004.6|14001.8|66
1653546900000|2022-05-26 06:35:00|14008.1|14005.3|14012.1|14009.3|14022.1|14019.3|14007.1|14004.3|113
1653547200000|2022-05-26 06:40:00|14011.6|14008.8|14020.6|14017.8|14023.1|14020.3|14009.6|14006.8|101
1653547500000|2022-05-26 06:45:00|14020.1|14017.3|14021.6|14018.8|14028.1|14025.3|14020.1|14017.3|86
1653547800000|2022-05-26 06:50:00|14022.1|14019.3|14029.1|14026.3|14031.1|14028.3|14021.1|14018.3|93
1653548100000|2022-05-26 06:55:00|14029.6|14026.8|14029.1|14026.3|14036.6|14033.8|14025.1|14022.3|237
1653548400000|2022-05-26 07:00:00|14028.4|14027|14040.4|14039|14050.9|14049.5|14026.4|14025|846
1653548700000|2022-05-26 07:05:00|14040.9|14039.5|14051.9|14050.5|14057.4|14056|14033.9|14032.5|557
1653549000000|2022-05-26 07:10:00|14053.9|14052.5|14045.4|14044|14054.9|14053.5|14041.4|14040|391
1653549300000|2022-05-26 07:15:00|14045.9|14044.5|14064.9|14063.5|14073.9|14072.5|14042.9|14041.5|461
1653549600000|2022-05-26 07:20:00|14065.4|14064|14065.9|14064.5|14068.4|14067|14054.4|14053|420
1653549900000|2022-05-26 07:25:00|14066.4|14065|14062.9|14061.5|14070.9|14069.5|14053.4|14052|285
1653550200000|2022-05-26 07:30:00|14063.4|14062|14079.4|14078|14080.9|14079.5|14062.4|14061|443
1653550500000|2022-05-26 07:35:00|14079.9|14078.5|14085.4|14084|14089.4|14088|14074.4|14073|353
1653550800000|2022-05-26 07:40:00|14085.9|14084.5|14091.4|14090|14097.4|14096|14079.9|14078.5|513
1653551100000|2022-05-26 07:45:00|14090.9|14089.5|14090.4|14089|14095.9|14094.5|14081.4|14080|395
1653551400000|2022-05-26 07:50:00|14090.9|14089.5|14086.4|14085|14095.4|14094|14085.4|14084|303
1653551700000|2022-05-26 07:55:00|14086.9|14085.5|14095.9|14094.5|14097.4|14096|14086.4|14085|412
1653552000000|2022-05-26 08:00:00|14095.4|14094|14094.9|14093.5|14097.4|14096|14090.9|14089.5|390
1653552300000|2022-05-26 08:05:00|14094.4|14093|14089.9|14088.5|14098.4|14097|14088.4|14087|567
1653552600000|2022-05-26 08:10:00|14089.4|14088|14078.9|14077.5|14094.4|14093|14076.4|14075|490
1653552900000|2022-05-26 08:15:00|14078.4|14077|14076.9|14075.5|14087.4|14086|14074.4|14073|244
1653553200000|2022-05-26 08:20:00|14077.4|14076|14076.4|14075|14086.4|14085|14074.4|14073|390
1653553500000|2022-05-26 08:25:00|14075.9|14074.5|14069.4|14068|14077.9|14076.5|14067.9|14066.5|210
1653553800000|2022-05-26 08:30:00|14069.9|14068.5|14060.9|14059.5|14073.9|14072.5|14059.9|14058.5|503
1653554100000|2022-05-26 08:35:00|14061.4|14060|14057.9|14056.5|14061.4|14060|14054.4|14053|277
1653554400000|2022-05-26 08:40:00|14059.4|14058|14055.9|14054.5|14061.4|14060|14051.9|14050.5|249
1653554700000|2022-05-26 08:45:00|14056.4|14055|14052.4|14051|14058.4|14057|14047.4|14046|316
1653555000000|2022-05-26 08:50:00|14051.4|14050|14058.1|14056.7|14062.1|14060.7|14050.4|14049|405
1653555300000|2022-05-26 08:55:00|14057.6|14056.2|14062.1|14060.7|14067.1|14065.7|14057.1|14055.7|254
1653555600000|2022-05-26 09:00:00|14062.6|14061.2|14053.6|14052.2|14064.1|14062.7|14053.1|14051.7|239
1653555900000|2022-05-26 09:05:00|14053.1|14051.7|14057.1|14055.7|14058.1|14056.7|14051.1|14049.7|87
1653556200000|2022-05-26 09:10:00|14056.6|14055.2|14064.6|14063.2|14064.6|14063.2|14054.1|14052.7|165
1653556500000|2022-05-26 09:15:00|14064.1|14062.7|14065.6|14064.2|14068.6|14067.2|14062.1|14060.7|142
1653556800000|2022-05-26 09:20:00|14066.1|14064.7|14078.6|14077.2|14080.1|14078.7|14066.1|14064.7|269
1653557100000|2022-05-26 09:25:00|14078.1|14076.7|14077.1|14075.7|14085.1|14083.7|14076.6|14075.2|283
1653557400000|2022-05-26 09:30:00|14076.6|14075.2|14078.1|14076.7|14080.1|14078.7|14073.6|14072.2|146
1653557700000|2022-05-26 09:35:00|14077.6|14076.2|14072.6|14071.2|14078.6|14077.2|14070.1|14068.7|157
1653558000000|2022-05-26 09:40:00|14072.1|14070.7|14084.1|14082.7|14084.6|14083.2|14072.1|14070.7|250
1653558300000|2022-05-26 09:45:00|14083.6|14082.2|14093.1|14091.7|14095.1|14093.7|14083.1|14081.7|379
1653558600000|2022-05-26 09:50:00|14093.6|14092.2|14091.6|14090.2|14097.1|14095.7|14090.6|14089.2|324
1653558900000|2022-05-26 09:55:00|14092.1|14090.7|14090.6|14089.2|14101.1|14099.7|14088.1|14086.7|281
1653559200000|2022-05-26 10:00:00|14091.1|14089.7|14083.6|14082.2|14093.1|14091.7|14082.1|14080.7|216
1653559500000|2022-05-26 10:05:00|14084.1|14082.7|14104.1|14102.7|14104.1|14102.7|14081.1|14079.7|266
1653559800000|2022-05-26 10:10:00|14104.6|14103.2|14094.1|14092.7|14104.6|14103.2|14090.1|14088.7|331
1653560100000|2022-05-26 10:15:00|14094.6|14093.2|14088.6|14087.2|14094.6|14093.2|14083.1|14081.7|258
1653560400000|2022-05-26 10:20:00|14089.1|14087.7|14077.1|14075.7|14091.1|14089.7|14076.6|14075.2|249
1653560700000|2022-05-26 10:25:00|14076.6|14075.2|14067.1|14065.7|14078.6|14077.2|14067.1|14065.7|210
1653561000000|2022-05-26 10:30:00|14066.6|14065.2|14058.6|14057.2|14068.1|14066.7|14056.6|14055.2|238
1653561300000|2022-05-26 10:35:00|14058.1|14056.7|14058.6|14057.2|14062.1|14060.7|14052.1|14050.7|272
1653561600000|2022-05-26 10:40:00|14059.1|14057.7|14053.6|14052.2|14060.1|14058.7|14048.1|14046.7|284
1653561900000|2022-05-26 10:45:00|14053.1|14051.7|14059.1|14057.7|14060.6|14059.2|14050.6|14049.2|282
1653562200000|2022-05-26 10:50:00|14059.6|14058.2|14067.1|14065.7|14069.1|14067.7|14057.6|14056.2|314
1653562500000|2022-05-26 10:55:00|14067.6|14066.2|14063.1|14061.7|14073.1|14071.7|14062.1|14060.7|292
1653562800000|2022-05-26 11:00:00|14063.6|14062.2|14083.6|14082.2|14084.6|14083.2|14061.6|14060.2|202
1653563100000|2022-05-26 11:05:00|14083.1|14081.7|14082.6|14081.2|14086.1|14084.7|14079.1|14077.7|208
1653563400000|2022-05-26 11:10:00|14082.1|14080.7|14094.6|14093.2|14096.1|14094.7|14080.1|14078.7|316
1653563700000|2022-05-26 11:15:00|14094.1|14092.7|14099.6|14098.2|14101.1|14099.7|14089.1|14087.7|380
1653564000000|2022-05-26 11:20:00|14099.1|14097.7|14124.1|14122.7|14124.6|14123.2|14097.6|14096.2|839
1653564300000|2022-05-26 11:25:00|14124.6|14123.2|14143.6|14142.2|14150.1|14148.7|14120.1|14118.7|1075
1653564600000|2022-05-26 11:30:00|14144.1|14142.7|14127.1|14125.7|14146.1|14144.7|14123.1|14121.7|670
1653564900000|2022-05-26 11:35:00|14126.6|14125.2|14119.6|14118.2|14127.6|14126.2|14114.1|14112.7|474
1653565200000|2022-05-26 11:40:00|14119.1|14117.7|14123.1|14121.7|14125.1|14123.7|14118.1|14116.7|266
1653565500000|2022-05-26 11:45:00|14123.6|14122.2|14137.1|14135.7|14137.1|14135.7|14122.1|14120.7|412
1653565800000|2022-05-26 11:50:00|14136.6|14135.2|14128.6|14127.2|14137.1|14135.7|14128.1|14126.7|207
1653566100000|2022-05-26 11:55:00|14128.1|14126.7|14124.6|14123.2|14129.1|14127.7|14121.1|14119.7|179
1653566400000|2022-05-26 12:00:00|14124.1|14122.7|14120.6|14119.2|14125.6|14124.2|14117.6|14116.2|146
1653566700000|2022-05-26 12:05:00|14121.1|14119.7|14116.6|14115.2|14122.1|14120.7|14112.6|14111.2|306
1653567000000|2022-05-26 12:10:00|14116.1|14114.7|14116.1|14114.7|14119.6|14118.2|14113.1|14111.7|141
1653567300000|2022-05-26 12:15:00|14116.6|14115.2|14114.1|14112.7|14116.6|14115.2|14108.1|14106.7|213
1653567600000|2022-05-26 12:20:00|14114.6|14113.2|14113.6|14112.2|14118.1|14116.7|14110.6|14109.2|228
1653567900000|2022-05-26 12:25:00|14114.1|14112.7|14114.4|14113|14116.9|14115.5|14109.9|14108.5|125
1653568200000|2022-05-26 12:30:00|14113.9|14112.5|14103.9|14102.5|14116.4|14115|14087.4|14086|706
1653568500000|2022-05-26 12:35:00|14103.4|14102|14111.4|14110|14112.9|14111.5|14095.9|14094.5|258
1653568800000|2022-05-26 12:40:00|14111.9|14110.5|14126.9|14125.5|14128.9|14127.5|14111.4|14110|308
1653569100000|2022-05-26 12:45:00|14126.4|14125|14128.4|14127|14131.4|14130|14123.9|14122.5|215
1653569400000|2022-05-26 12:50:00|14127.9|14126.5|14133.4|14132|14135.9|14134.5|14123.9|14122.5|189
1653569700000|2022-05-26 12:55:00|14132.9|14131.5|14131.4|14130|14134.4|14133|14126.9|14125.5|187
1653570000000|2022-05-26 13:00:00|14131.9|14130.5|14119.4|14118|14132.4|14131|14118.9|14117.5|224
1653570300000|2022-05-26 13:05:00|14118.9|14117.5|14106.4|14105|14119.4|14118|14103.9|14102.5|271
1653570600000|2022-05-26 13:10:00|14105.9|14104.5|14107.4|14106|14111.9|14110.5|14101.9|14100.5|205
1653570900000|2022-05-26 13:15:00|14107.9|14106.5|14101.9|14100.5|14108.9|14107.5|14096.9|14095.5|291
1653571200000|2022-05-26 13:20:00|14101.4|14100|14106.9|14105.5|14110.4|14109|14098.9|14097.5|130
1653571500000|2022-05-26 13:25:00|14106.4|14105|14107.4|14106|14111.4|14110|14104.9|14103.5|323
1653571800000|2022-05-26 13:30:00|14107.9|14106.5|14138.4|14137|14138.9|14137.5|14104.9|14103.5|590
1653572100000|2022-05-26 13:35:00|14138.9|14137.5|14158.9|14157.5|14177.9|14176.5|14137.4|14136|1343
1653572400000|2022-05-26 13:40:00|14158.4|14157|14179.4|14178|14190.9|14189.5|14155.9|14154.5|847
1653572700000|2022-05-26 13:45:00|14179.9|14178.5|14181.4|14180|14191.9|14190.5|14168.4|14167|602
1653573000000|2022-05-26 13:50:00|14180.9|14179.5|14191.4|14190|14203.4|14202|14179.4|14178|793
1653573300000|2022-05-26 13:55:00|14190.9|14189.5|14189.4|14188|14197.4|14196|14184.4|14183|473
1653573600000|2022-05-26 14:00:00|14188.4|14187|14189.4|14188|14198.9|14197.5|14182.4|14181|787
1653573900000|2022-05-26 14:05:00|14189.9|14188.5|14192.9|14191.5|14198.9|14197.5|14185.9|14184.5|427
1653574200000|2022-05-26 14:10:00|14192.7|14191.3|14202.2|14200.8|14207.7|14206.3|14184.7|14183.3|469
1653574500000|2022-05-26 14:15:00|14202.7|14201.3|14211.7|14210.3|14212.7|14211.3|14202.2|14200.8|616
1653574800000|2022-05-26 14:20:00|14212.2|14210.8|14218.2|14216.8|14223.7|14222.3|14207.7|14206.3|748
1653575100000|2022-05-26 14:25:00|14218.7|14217.3|14204.2|14202.8|14218.7|14217.3|14201.2|14199.8|527
1653575400000|2022-05-26 14:30:00|14204.7|14203.3|14200.7|14199.3|14209.7|14208.3|14197.7|14196.3|558
1653575700000|2022-05-26 14:35:00|14201.2|14199.8|14208.7|14207.3|14210.7|14209.3|14200.2|14198.8|809
1653576000000|2022-05-26 14:40:00|14208.2|14206.8|14201.7|14200.3|14211.7|14210.3|14195.7|14194.3|409
1653576300000|2022-05-26 14:45:00|14201.2|14199.8|14207.7|14206.3|14207.7|14206.3|14196.2|14194.8|379
1653576600000|2022-05-26 14:50:00|14208.2|14206.8|14210.7|14209.3|14212.7|14211.3|14207.2|14205.8|378
1653576900000|2022-05-26 14:55:00|14211.2|14209.8|14212.2|14210.8|14217.2|14215.8|14209.7|14208.3|296
1653577200000|2022-05-26 15:00:00|14212.7|14211.3|14231.7|14230.3|14233.7|14232.3|14211.7|14210.3|710
1653577500000|2022-05-26 15:05:00|14232.2|14230.8|14234.7|14233.3|14238.2|14236.8|14226.7|14225.3|1420
1653577800000|2022-05-26 15:10:00|14235.7|14234.3|14236.7|14235.3|14237.2|14235.8|14228.7|14227.3|629
1653578100000|2022-05-26 15:15:00|14236.2|14234.8|14241.2|14239.8|14247.7|14246.3|14234.7|14233.3|883
1653578400000|2022-05-26 15:20:00|14240.7|14239.3|14250.7|14249.3|14251.7|14250.3|14239.2|14237.8|1231
1653578700000|2022-05-26 15:25:00|14250.2|14248.8|14255.2|14253.8|14257.2|14255.8|14240.7|14239.3|1361
1653579000000|2022-05-26 15:30:00|14255.4|14252.6|14232.9|14230.1|14258.9|14256.1|14232.9|14230.1|2075
1653579300000|2022-05-26 15:35:00|14233.4|14230.6|14249.4|14246.6|14251.4|14248.6|14227.4|14224.6|772
1653579600000|2022-05-26 15:40:00|14249.9|14247.1|14249.9|14247.1|14255.9|14253.1|14243.4|14240.6|287
1653579900000|2022-05-26 15:45:00|14250.4|14247.6|14245.9|14243.1|14252.4|14249.6|14242.4|14239.6|747
1653580200000|2022-05-26 15:50:00|14246.4|14243.6|14240.9|14238.1|14247.4|14244.6|14237.4|14234.6|407
1653580500000|2022-05-26 15:55:00|14241.4|14238.6|14245.4|14242.6|14252.4|14249.6|14240.9|14238.1|277
1653580800000|2022-05-26 16:00:00|14245.9|14243.1|14257.4|14254.6|14257.4|14254.6|14243.4|14240.6|196
1653581100000|2022-05-26 16:05:00|14257.9|14255.1|14251.9|14249.1|14257.9|14255.1|14247.4|14244.6|153
1653581400000|2022-05-26 16:10:00|14251.4|14248.6|14259.9|14257.1|14262.4|14259.6|14250.4|14247.6|177
1653581700000|2022-05-26 16:15:00|14259.4|14256.6|14255.9|14253.1|14261.4|14258.6|14253.4|14250.6|112
1653582000000|2022-05-26 16:20:00|14256.4|14253.6|14260.9|14258.1|14261.9|14259.1|14254.9|14252.1|109
1653582300000|2022-05-26 16:25:00|14261.4|14258.6|14269.9|14267.1|14269.9|14267.1|14258.4|14255.6|265
1653582600000|2022-05-26 16:30:00|14269.4|14266.6|14267.9|14265.1|14271.4|14268.6|14264.4|14261.6|177
1653582900000|2022-05-26 16:35:00|14268.4|14265.6|14267.9|14265.1|14268.4|14265.6|14261.4|14258.6|108
1653583200000|2022-05-26 16:40:00|14267.4|14264.6|14265.4|14262.6|14269.9|14267.1|14263.9|14261.1|60
1653583500000|2022-05-26 16:45:00|14264.9|14262.1|14271.4|14268.6|14272.9|14270.1|14262.4|14259.6|165
1653583800000|2022-05-26 16:50:00|14271.9|14269.1|14277.9|14275.1|14277.9|14275.1|14271.4|14268.6|201
1653584100000|2022-05-26 16:55:00|14278.4|14275.6|14280.4|14277.6|14282.9|14280.1|14276.4|14273.6|227
1653584400000|2022-05-26 17:00:00|14280.9|14278.1|14286.4|14283.6|14289.4|14286.6|14280.4|14277.6|176
1653584700000|2022-05-26 17:05:00|14286.9|14284.1|14289.9|14287.1|14290.4|14287.6|14283.4|14280.6|89
1653585000000|2022-05-26 17:10:00|14290.4|14287.6|14282.4|14279.6|14293.4|14290.6|14276.4|14273.6|226
1653585300000|2022-05-26 17:15:00|14282.9|14280.1|14278.4|14275.6|14283.4|14280.6|14275.4|14272.6|116
1653585600000|2022-05-26 17:20:00|14278.9|14276.1|14266.4|14263.6|14282.4|14279.6|14266.4|14263.6|221
1653585900000|2022-05-26 17:25:00|14266.9|14264.1|14263.4|14260.6|14272.9|14270.1|14260.4|14257.6|338
1653586200000|2022-05-26 17:30:00|14262.9|14260.1|14268.4|14265.6|14269.4|14266.6|14262.9|14260.1|127
1653586500000|2022-05-26 17:35:00|14267.9|14265.1|14265.9|14263.1|14267.9|14265.1|14261.9|14259.1|104
1653586800000|2022-05-26 17:40:00|14265.4|14262.6|14265.4|14262.6|14267.4|14264.6|14259.9|14257.1|76
1653587100000|2022-05-26 17:45:00|14264.9|14262.1|14267.4|14264.6|14270.9|14268.1|14264.4|14261.6|76
1653587400000|2022-05-26 17:50:00|14266.9|14264.1|14268.9|14266.1|14269.4|14266.6|14264.4|14261.6|41
1653587700000|2022-05-26 17:55:00|14268.4|14265.6|14270.4|14267.6|14271.9|14269.1|14259.4|14256.6|163
1653588000000|2022-05-26 18:00:00|14269.9|14267.1|14268.9|14266.1|14273.4|14270.6|14264.4|14261.6|135
1653588300000|2022-05-26 18:05:00|14268.4|14265.6|14266.9|14264.1|14269.4|14266.6|14259.4|14256.6|93
1653588600000|2022-05-26 18:10:00|14267.4|14264.6|14265.4|14262.6|14268.4|14265.6|14260.9|14258.1|66
1653588900000|2022-05-26 18:15:00|14264.9|14262.1|14264.9|14262.1|14269.9|14267.1|14262.4|14259.6|69
1653589200000|2022-05-26 18:20:00|14265.4|14262.6|14274.9|14272.1|14275.4|14272.6|14264.4|14261.6|85
1653589500000|2022-05-26 18:25:00|14274.4|14271.6|14267.4|14264.6|14276.4|14273.6|14265.4|14262.6|130
1653589800000|2022-05-26 18:30:00|14267.9|14265.1|14262.9|14260.1|14270.4|14267.6|14262.4|14259.6|77
1653590100000|2022-05-26 18:35:00|14263.4|14260.6|14256.9|14254.1|14264.4|14261.6|14251.4|14248.6|237
1653590400000|2022-05-26 18:40:00|14256.4|14253.6|14262.4|14259.6|14264.4|14261.6|14251.9|14249.1|80
1653590700000|2022-05-26 18:45:00|14261.9|14259.1|14260.9|14258.1|14265.4|14262.6|14257.4|14254.6|44
1653591000000|2022-05-26 18:50:00|14260.4|14257.6|14260.9|14258.1|14265.4|14262.6|14257.4|14254.6|50
1653591300000|2022-05-26 18:55:00|14260.4|14257.6|14265.9|14263.1|14269.4|14266.6|14259.9|14257.1|72
1653591600000|2022-05-26 19:00:00|14265.4|14262.6|14254.9|14252.1|14265.9|14263.1|14249.9|14247.1|187
1653591900000|2022-05-26 19:05:00|14254.4|14251.6|14265.9|14263.1|14269.4|14266.6|14251.4|14248.6|99
1653592200000|2022-05-26 19:10:00|14266.4|14263.6|14255.9|14253.1|14266.9|14264.1|14253.4|14250.6|93
1653592500000|2022-05-26 19:15:00|14255.4|14252.6|14249.9|14247.1|14259.4|14256.6|14241.9|14239.1|224
1653592800000|2022-05-26 19:20:00|14250.4|14247.6|14247.4|14244.6|14251.4|14248.6|14239.9|14237.1|133
1653593100000|2022-05-26 19:25:00|14247.9|14245.1|14251.9|14249.1|14257.9|14255.1|14241.9|14239.1|110
1653593400000|2022-05-26 19:30:00|14251.4|14248.6|14259.9|14257.1|14261.9|14259.1|14249.9|14247.1|109
1653593700000|2022-05-26 19:35:00|14259.4|14256.6|14264.9|14262.1|14265.4|14262.6|14252.4|14249.6|108
1653594000000|2022-05-26 19:40:00|14265.4|14262.6|14278.9|14276.1|14278.9|14276.1|14263.4|14260.6|127
1653594300000|2022-05-26 19:45:00|14279.4|14276.6|14282.9|14280.1|14283.4|14280.6|14272.4|14269.6|186
1653594600000|2022-05-26 19:50:00|14283.4|14280.6|14271.4|14268.6|14288.4|14285.6|14270.9|14268.1|462
1653594900000|2022-05-26 19:55:00|14271.9|14269.1|14267.9|14265.1|14276.9|14274.1|14260.9|14258.1|354
1653595200000|2022-05-26 20:00:00|14273.7|14266.7|14256.9|14249.9|14275.3|14268.3|14256.9|14249.9|201
1653595500000|2022-05-26 20:05:00|14256.1|14249.1|14255.2|14248.2|14256.8|14249.8|14245.3|14238.3|0
1653595800000|2022-05-26 20:10:00|14254.4|14247.4|14254.6|14247.6|14260.9|14253.9|14251.4|14244.4|0
1653596100000|2022-05-26 20:15:00|14253|14246|14256.1|14249.1|14262.8|14255.8|14251|14244|0
1653596400000|2022-05-26 20:20:00|14255.7|14248.7|14253.6|14246.6|14260|14253|14252.4|14245.4|0
1653596700000|2022-05-26 20:25:00|14253.2|14246.2|14255.8|14248.8|14257.6|14250.6|14252.1|14245.1|0
1653597000000|2022-05-26 20:30:00|14255|14248|14257.8|14250.8|14258.6|14251.6|14253.4|14246.4|0
1653597300000|2022-05-26 20:35:00|14257|14250|14257.8|14250.8|14258.6|14251.6|14255.4|14248.4|0
1653597600000|2022-05-26 20:40:00|14257|14250|14258.7|14251.7|14260.3|14253.3|14256.2|14249.2|0
1653597900000|2022-05-26 20:45:00|14258.3|14251.3|14257.4|14250.4|14258.8|14251.8|14255.6|14248.6|0
1653598200000|2022-05-26 20:50:00|14256.6|14249.6|14258.4|14251.4|14258.4|14251.4|14252.7|14245.7|0
1653598500000|2022-05-26 20:55:00|14258|14251|14258.2|14251.2|14262|14255|14256.8|14249.8|0
1653598800000|2022-05-26 21:00:00|14258.3|14251.3|14260.7|14253.7|14261.4|14254.4|14258.3|14251.3|0
1653599100000|2022-05-26 21:05:00|14261.1|14254.1|14263|14256|14264|14257|14261.1|14254.1|0
1653599400000|2022-05-26 21:10:00|14262.8|14255.8|14260.4|14253.4|14263|14256|14259.9|14252.9|0
1653599700000|2022-05-26 21:15:00|14260.5|14253.5|14256.5|14249.5|14260.7|14253.7|14256.4|14249.4|0
1653600000000|2022-05-26 21:20:00|14256.7|14249.7|14258.7|14251.7|14258.9|14251.9|14256.1|14249.1|0
1653600300000|2022-05-26 21:25:00|14258.9|14251.9|14259.5|14252.5|14260.1|14253.1|14258.5|14251.5|0
1653600600000|2022-05-26 21:30:00|14259.9|14252.9|14261.1|14254.1|14261.1|14254.1|14259.9|14252.9|0
1653600900000|2022-05-26 21:35:00|14261|14254|14260.9|14253.9|14261.5|14254.5|14260.7|14253.7|0
1653601200000|2022-05-26 21:40:00|14260.4|14253.4|14260.6|14253.6|14261.7|14254.7|14260.4|14253.4|0
1653601500000|2022-05-26 21:45:00|14260.7|14253.7|14260.3|14253.3|14261.5|14254.5|14260.3|14253.3|0
1653601800000|2022-05-26 21:50:00|14260.2|14253.2|14259.5|14252.5|14261.1|14254.1|14258.2|14251.2|0
1653602100000|2022-05-26 21:55:00|14258.9|14251.9|14254.7|14247.7|14260.3|14253.3|14254.4|14247.4|0
1653602400000|2022-05-26 22:00:00|14251.1|14244.1|14259.4|14252.4|14261.8|14254.8|14249.9|14242.9|0
1653602700000|2022-05-26 22:05:00|14259.8|14252.8|14267.4|14260.4|14268.7|14261.7|14257.4|14250.4|0
1653603000000|2022-05-26 22:10:00|14268.6|14261.6|14269.3|14262.3|14271.3|14264.3|14262.4|14255.4|0
1653603300000|2022-05-26 22:15:00|14270.1|14263.1|14276.4|14269.4|14276.4|14269.4|14269.9|14262.9|0
1653603600000|2022-05-26 22:20:00|14275.6|14268.6|14279.8|14272.8|14282.3|14275.3|14275.6|14268.6|0
1653603900000|2022-05-26 22:25:00|14280.6|14273.6|14271.2|14264.2|14282.6|14275.6|14270.4|14263.4|0
1653604200000|2022-05-26 22:30:00|14272.8|14265.8|14267.3|14260.3|14275.1|14268.1|14266.5|14259.5|0
1653604500000|2022-05-26 22:35:00|14266.9|14259.9|14264.9|14257.9|14268.4|14261.4|14264.9|14257.9|0
1653604800000|2022-05-26 22:40:00|14265.7|14258.7|14275.7|14268.7|14275.7|14268.7|14264.9|14257.9|0
1653605100000|2022-05-26 22:45:00|14276.5|14269.5|14270.2|14263.2|14276.5|14269.5|14268.6|14261.6|0
1653605400000|2022-05-26 22:50:00|14271|14264|14271.8|14264.8|14274.1|14267.1|14269.4|14262.4|0
1653605700000|2022-05-26 22:55:00|14270.6|14263.6|14271|14264|14271.8|14264.8|14268.6|14261.6|0
1653606000000|2022-05-26 23:00:00|14271.4|14264.4|14267.9|14260.9|14271.8|14264.8|14266.5|14259.5|0
1653606300000|2022-05-26 23:05:00|14268.3|14261.3|14273.2|14266.2|14275.6|14268.6|14267.5|14260.5|0
1653606600000|2022-05-26 23:10:00|14273.6|14266.6|14273.2|14266.2|14275.9|14268.9|14272|14265|0
1653606900000|2022-05-26 23:15:00|14272.8|14265.8|14270.1|14263.1|14276|14269|14269.3|14262.3|0
1653607200000|2022-05-26 23:20:00|14270.9|14263.9|14274.1|14267.1|14274.9|14267.9|14270.9|14263.9|0
1653607500000|2022-05-26 23:25:00|14274.4|14267.4|14278|14271|14278.8|14271.8|14274.1|14267.1|0
1653607800000|2022-05-26 23:30:00|14277.2|14270.2|14281.2|14274.2|14281.2|14274.2|14276.5|14269.5|0
1653608100000|2022-05-26 23:35:00|14280.8|14273.8|14283.5|14276.5|14283.9|14276.9|14280.3|14273.3|0
1653608400000|2022-05-26 23:40:00|14284.6|14277.6|14283.8|14276.8|14286.2|14279.2|14282.6|14275.6|0
1653608700000|2022-05-26 23:45:00|14283.4|14276.4|14283.5|14276.5|14288.2|14281.2|14283.4|14276.4|0
1653609000000|2022-05-26 23:50:00|14284.3|14277.3|14283.4|14276.4|14285.8|14278.8|14279.5|14272.5|0
1653609300000|2022-05-26 23:55:00|14283|14276|14280.9|14273.9|14284.5|14277.5|14280.5|14273.5|0
1653609600000|2022-05-27 00:00:00|14280.1|14273.1|14282.8|14275.8|14289.5|14282.5|14277.7|14270.7|0
1653609900000|2022-05-27 00:05:00|14283.6|14276.6|14279.5|14272.5|14286.8|14279.8|14278.6|14271.6|0
1653610200000|2022-05-27 00:10:00|14278.7|14271.7|14271.9|14264.9|14280.2|14273.2|14269.5|14262.5|0
1653610500000|2022-05-27 00:15:00|14272.7|14265.7|14271.5|14265.5|14274.5|14268.5|14256|14250|97
1653610800000|2022-05-27 00:20:00|14272|14266|14263|14257|14273|14267|14262|14256|21
1653611100000|2022-05-27 00:25:00|14263.5|14257.5|14264|14258|14267|14261|14262|14256|7
1653611400000|2022-05-27 00:30:00|14263.5|14257.5|14269|14263|14272.5|14266.5|14263|14257|23
1653611700000|2022-05-27 00:35:00|14268.5|14262.5|14254|14248|14269.5|14263.5|14251|14245|24
1653612000000|2022-05-27 00:40:00|14254.5|14248.5|14238|14232|14254.5|14248.5|14234.5|14228.5|47
1653612300000|2022-05-27 00:45:00|14237.5|14231.5|14231.5|14225.5|14241|14235|14225|14219|66
1653612600000|2022-05-27 00:50:00|14232|14226|14243.5|14237.5|14247.5|14241.5|14231.5|14225.5|12
1653612900000|2022-05-27 00:55:00|14243|14237|14248.5|14242.5|14252.5|14246.5|14242.5|14236.5|6
1653613200000|2022-05-27 01:00:00|14249|14243|14254|14248|14254|14248|14248.5|14242.5|21
1653613500000|2022-05-27 01:05:00|14254.5|14248.5|14254.5|14248.5|14257.5|14251.5|14251.5|14245.5|12
1653613800000|2022-05-27 01:10:00|14254|14248|14262.5|14256.5|14263|14257|14250.5|14244.5|6
1653614100000|2022-05-27 01:15:00|14263|14257|14271.5|14265.5|14271.5|14265.5|14261|14255|14
1653614400000|2022-05-27 01:20:00|14272|14266|14271|14265|14273.5|14267.5|14266|14260|11
1653614700000|2022-05-27 01:25:00|14271.5|14265.5|14264|14258|14273|14267|14262|14256|10
1653615000000|2022-05-27 01:30:00|14264.5|14258.5|14271|14265|14271|14265|14257.5|14251.5|7
1653615300000|2022-05-27 01:35:00|14271.5|14265.5|14255|14249|14274.5|14268.5|14249.5|14243.5|9
1653615600000|2022-05-27 01:40:00|14255.5|14249.5|14261|14255|14263|14257|14253|14247|2
1653615900000|2022-05-27 01:45:00|14261.5|14255.5|14265|14259|14266.5|14260.5|14258|14252|5
1653616200000|2022-05-27 01:50:00|14266|14260|14268|14262|14276|14270|14266|14260|5
1653616500000|2022-05-27 01:55:00|14268.5|14262.5|14265.5|14259.5|14271|14265|14262.5|14256.5|5
1653616800000|2022-05-27 02:00:00|14265|14259|14271|14265|14271.5|14265.5|14262|14256|45
1653617100000|2022-05-27 02:05:00|14270.5|14264.5|14273.5|14267.5|14279.5|14273.5|14268.5|14262.5|41
1653617400000|2022-05-27 02:10:00|14274.5|14268.5|14268.5|14262.5|14276|14270|14267|14261|4
1653617700000|2022-05-27 02:15:00|14269|14263|14266|14260|14271.5|14265.5|14262.5|14256.5|16
1653618000000|2022-05-27 02:20:00|14266.5|14260.5|14269|14263|14270|14264|14265|14259|6
1653618300000|2022-05-27 02:25:00|14269.5|14263.5|14263.5|14257.5|14270.5|14264.5|14262.5|14256.5|1
1653618600000|2022-05-27 02:30:00|14263|14257|14264|14258|14267.5|14261.5|14262.5|14256.5|11
1653618900000|2022-05-27 02:35:00|14264.5|14258.5|14269.5|14263.5|14269.5|14263.5|14258|14252|2
1653619200000|2022-05-27 02:40:00|14269|14263|14260.5|14254.5|14269|14263|14260.5|14254.5|3
1653619500000|2022-05-27 02:45:00|14260|14254|14259|14253|14260.5|14254.5|14253.5|14247.5|48
1653619800000|2022-05-27 02:50:00|14259.5|14253.5|14255.5|14249.5|14261.5|14255.5|14255.5|14249.5|0
1653620100000|2022-05-27 02:55:00|14256|14250|14254|14248|14257.5|14251.5|14253|14247|9
1653620400000|2022-05-27 03:00:00|14254.5|14248.5|14259.5|14253.5|14260.5|14254.5|14252|14246|4
1653620700000|2022-05-27 03:05:00|14260|14254|14266|14260|14269|14263|14259|14253|12
1653621000000|2022-05-27 03:10:00|14265.5|14259.5|14264|14258|14268.5|14262.5|14263|14257|5
1653621300000|2022-05-27 03:15:00|14265.5|14259.5|14269|14263|14272|14266|14263|14257|10
1653621600000|2022-05-27 03:20:00|14269.5|14263.5|14271|14265|14275|14269|14269.5|14263.5|12
1653621900000|2022-05-27 03:25:00|14270.5|14264.5|14276|14270|14278|14272|14270|14264|5
1653622200000|2022-05-27 03:30:00|14275.5|14269.5|14273.5|14267.5|14275.5|14269.5|14273.5|14267.5|4
1653622500000|2022-05-27 03:35:00|14272|14266|14267.5|14261.5|14275.5|14269.5|14267.5|14261.5|6
1653622800000|2022-05-27 03:40:00|14268|14262|14270.5|14264.5|14273|14267|14268|14262|6
1653623100000|2022-05-27 03:45:00|14270|14264|14269|14263|14271.5|14265.5|14268.5|14262.5|3
1653623400000|2022-05-27 03:50:00|14269.5|14263.5|14264.5|14258.5|14270|14264|14264.5|14258.5|0
1653623700000|2022-05-27 03:55:00|14267.5|14261.5|14263.5|14257.5|14268|14262|14262.5|14256.5|12
1653624000000|2022-05-27 04:00:00|14264|14258|14263.5|14257.5|14266|14260|14261|14255|5
1653624300000|2022-05-27 04:05:00|14264|14258|14271|14265|14273|14267|14264|14258|17
1653624600000|2022-05-27 04:10:00|14271.5|14265.5|14274.5|14268.5|14277|14271|14271.5|14265.5|23
1653624900000|2022-05-27 04:15:00|14274|14268|14277|14271|14278|14272|14273|14267|4
1653625200000|2022-05-27 04:20:00|14276.5|14270.5|14275|14269|14277.5|14271.5|14275|14269|3
1653625500000|2022-05-27 04:25:00|14274.5|14268.5|14276.5|14270.5|14277.5|14271.5|14274|14268|3
1653625800000|2022-05-27 04:30:00|14277|14271|14278|14272|14282|14276|14274.5|14268.5|21
1653626100000|2022-05-27 04:35:00|14278.5|14272.5|14276|14270|14278.5|14272.5|14276|14270|4
1653626400000|2022-05-27 04:40:00|14276.5|14270.5|14283.5|14277.5|14284|14278|14276.5|14270.5|3
1653626700000|2022-05-27 04:45:00|14284|14278|14281|14275|14285.5|14279.5|14281|14275|5
1653627000000|2022-05-27 04:50:00|14281.5|14275.5|14277|14271|14281.5|14275.5|14276|14270|6
1653627300000|2022-05-27 04:55:00|14277.5|14271.5|14272.5|14266.5|14277.5|14271.5|14272.5|14266.5|5
1653627600000|2022-05-27 05:00:00|14272|14266|14270.5|14264.5|14272.5|14266.5|14268|14262|9
1653627900000|2022-05-27 05:05:00|14270|14264|14269.5|14263.5|14274.5|14268.5|14266|14260|7
1653628200000|2022-05-27 05:10:00|14268.5|14262.5|14273.5|14267.5|14274.5|14268.5|14268.5|14262.5|8
1653628500000|2022-05-27 05:15:00|14273|14267|14272|14266|14276.5|14270.5|14270.5|14264.5|22
1653628800000|2022-05-27 05:20:00|14271.5|14265.5|14260|14254|14271.5|14265.5|14258.5|14252.5|62
1653629100000|2022-05-27 05:25:00|14259.5|14253.5|14262|14256|14264|14258|14259|14253|23
1653629400000|2022-05-27 05:30:00|14261.5|14255.5|14256|14250|14262.5|14256.5|14255.5|14249.5|20
1653629700000|2022-05-27 05:35:00|14255.5|14249.5|14253|14247|14259.5|14253.5|14251.5|14245.5|37
1653630000000|2022-05-27 05:40:00|14253.5|14247.5|14252|14246|14255|14249|14246|14240|31
1653630300000|2022-05-27 05:45:00|14252.5|14246.5|14249|14243|14252.5|14246.5|14243|14237|32
1653630600000|2022-05-27 05:50:00|14249.5|14243.5|14246.5|14240.5|14251|14245|14245.5|14239.5|15
1653630900000|2022-05-27 05:55:00|14246|14240|14252.5|14246.5|14252.5|14246.5|14240.5|14234.5|27
1653631200000|2022-05-27 06:00:00|14250.9|14248.1|14248.4|14245.6|14250.9|14248.1|14237.9|14235.1|180
1653631500000|2022-05-27 06:05:00|14248.9|14246.1|14236.9|14234.1|14249.9|14247.1|14231.4|14228.6|143
1653631800000|2022-05-27 06:10:00|14237.4|14234.6|14239.9|14237.1|14245.4|14242.6|14235.9|14233.1|128
1653632100000|2022-05-27 06:15:00|14239.4|14236.6|14240.9|14238.1|14247.9|14245.1|14238.9|14236.1|124
1653632400000|2022-05-27 06:20:00|14240.4|14237.6|14246.9|14244.1|14249.9|14247.1|14240.4|14237.6|99
1653632700000|2022-05-27 06:25:00|14246.4|14243.6|14254.9|14252.1|14255.9|14253.1|14241.4|14238.6|107
1653633000000|2022-05-27 06:30:00|14254.4|14251.6|14249.9|14247.1|14254.9|14252.1|14243.4|14240.6|117
1653633300000|2022-05-27 06:35:00|14250.4|14247.6|14246.9|14244.1|14255.4|14252.6|14246.9|14244.1|97
1653633600000|2022-05-27 06:40:00|14248.4|14245.6|14256.4|14253.6|14256.4|14253.6|14242.4|14239.6|86
1653633900000|2022-05-27 06:45:00|14255.9|14253.1|14257.9|14255.1|14261.9|14259.1|14253.4|14250.6|79
1653634200000|2022-05-27 06:50:00|14257.4|14254.6|14279.9|14277.1|14280.4|14277.6|14256.9|14254.1|190
1653634500000|2022-05-27 06:55:00|14280.4|14277.6|14287.9|14285.1|14294.4|14291.6|14277.9|14275.1|319
1653634800000|2022-05-27 07:00:00|14287.4|14284.6|14295.2|14293.8|14306.2|14304.8|14282.7|14281.3|1544
1653635100000|2022-05-27 07:05:00|14294.7|14293.3|14290.7|14289.3|14302.7|14301.3|14286.7|14285.3|991
1653635400000|2022-05-27 07:10:00|14291.2|14289.8|14281.7|14280.3|14311.2|14309.8|14270.7|14269.3|1084
1653635700000|2022-05-27 07:15:00|14281.2|14279.8|14261.2|14259.8|14290.2|14288.8|14261.2|14259.8|639
1653636000000|2022-05-27 07:20:00|14261.7|14260.3|14251.2|14249.8|14269.7|14268.3|14244.7|14243.3|848
1653636300000|2022-05-27 07:25:00|14250.7|14249.3|14254.2|14252.8|14264.2|14262.8|14246.7|14245.3|747
1653636600000|2022-05-27 07:30:00|14253.7|14252.3|14253.2|14251.8|14262.7|14261.3|14248.7|14247.3|451
1653636900000|2022-05-27 07:35:00|14253.7|14252.3|14266.2|14264.8|14268.7|14267.3|14253.2|14251.8|487
1653637200000|2022-05-27 07:40:00|14266.1|14264.7|14265.1|14263.7|14269.1|14267.7|14258.6|14257.2|258
1653637500000|2022-05-27 07:45:00|14264.6|14263.2|14262.1|14260.7|14271.6|14270.2|14257.1|14255.7|316
1653637800000|2022-05-27 07:50:00|14262.6|14261.2|14285.6|14284.2|14292.6|14291.2|14260.1|14258.7|375
1653638100000|2022-05-27 07:55:00|14286.6|14285.2|14275.1|14273.7|14290.1|14288.7|14273.1|14271.7|306
1653638400000|2022-05-27 08:00:00|14274.6|14273.2|14275.1|14273.7|14277.6|14276.2|14262.6|14261.2|339
1653638700000|2022-05-27 08:05:00|14274.6|14273.2|14294.1|14292.7|14296.1|14294.7|14271.6|14270.2|388
1653639000000|2022-05-27 08:10:00|14293.6|14292.2|14297.1|14295.7|14299.6|14298.2|14289.6|14288.2|485
1653639300000|2022-05-27 08:15:00|14296.6|14295.2|14298.6|14297.2|14301.6|14300.2|14290.6|14289.2|445
1653639600000|2022-05-27 08:20:00|14299.1|14297.7|14311.6|14310.2|14313.6|14312.2|14297.1|14295.7|609
1653639900000|2022-05-27 08:25:00|14311.1|14309.7|14321.6|14320.2|14334.6|14333.2|14306.6|14305.2|1456
1653640200000|2022-05-27 08:30:00|14322.1|14320.7|14333.1|14331.7|14338.6|14337.2|14322.1|14320.7|557
1653640500000|2022-05-27 08:35:00|14332.6|14331.2|14325.1|14323.7|14341.6|14340.2|14324.6|14323.2|829
1653640800000|2022-05-27 08:40:00|14325.6|14324.2|14326.1|14324.7|14328.6|14327.2|14320.6|14319.2|586
1653641100000|2022-05-27 08:45:00|14326.6|14325.2|14316.1|14314.7|14328.1|14326.7|14315.1|14313.7|340
1653641400000|2022-05-27 08:50:00|14316.6|14315.2|14319.1|14317.7|14319.6|14318.2|14310.1|14308.7|339
1653641700000|2022-05-27 08:55:00|14319.6|14318.2|14323.6|14322.2|14325.1|14323.7|14316.6|14315.2|262
1653642000000|2022-05-27 09:00:00|14323.1|14321.7|14305.6|14304.2|14323.6|14322.2|14305.1|14303.7|842
1653642300000|2022-05-27 09:05:00|14306.1|14304.7|14305.1|14303.7|14316.6|14315.2|14304.1|14302.7|497
1653642600000|2022-05-27 09:10:00|14304.6|14303.2|14297.1|14295.7|14306.6|14305.2|14296.1|14294.7|274
1653642900000|2022-05-27 09:15:00|14297.6|14296.2|14301.6|14300.2|14304.6|14303.2|14296.6|14295.2|427
1653643200000|2022-05-27 09:20:00|14301.1|14299.7|14305.6|14304.2|14309.6|14308.2|14299.6|14298.2|333
1653643500000|2022-05-27 09:25:00|14306.1|14304.7|14311.1|14309.7|14315.6|14314.2|14304.6|14303.2|261
1653643800000|2022-05-27 09:30:00|14311.6|14310.2|14311.6|14310.2|14316.6|14315.2|14310.6|14309.2|220
1653644100000|2022-05-27 09:35:00|14311.1|14309.7|14313.1|14311.7|14315.1|14313.7|14308.1|14306.7|380
1653644400000|2022-05-27 09:40:00|14312.1|14310.7|14323.1|14321.7|14327.6|14326.2|14311.6|14310.2|324
1653644700000|2022-05-27 09:45:00|14323.6|14322.2|14339.6|14338.2|14340.6|14339.2|14321.6|14320.2|438
1653645000000|2022-05-27 09:50:00|14339.1|14337.7|14340.6|14339.2|14345.6|14344.2|14332.1|14330.7|549
1653645300000|2022-05-27 09:55:00|14340.1|14338.7|14339.6|14338.2|14346.1|14344.7|14337.6|14336.2|486
1653645600000|2022-05-27 10:00:00|14339.1|14337.7|14330.6|14329.2|14339.6|14338.2|14322.1|14320.7|466
1653645900000|2022-05-27 10:05:00|14330.1|14328.7|14324.6|14323.2|14332.1|14330.7|14323.1|14321.7|311
1653646200000|2022-05-27 10:10:00|14324.1|14322.7|14333.6|14332.2|14335.1|14333.7|14324.1|14322.7|232
1653646500000|2022-05-27 10:15:00|14334.1|14332.7|14332.1|14330.7|14338.1|14336.7|14330.6|14329.2|287
1653646800000|2022-05-27 10:20:00|14331.6|14330.2|14336.1|14334.7|14337.1|14335.7|14330.1|14328.7|408
1653647100000|2022-05-27 10:25:00|14336.6|14335.2|14337.6|14336.2|14342.1|14340.7|14335.6|14334.2|180
1653647400000|2022-05-27 10:30:00|14337.1|14335.7|14329.1|14327.7|14338.1|14336.7|14326.6|14325.2|304
1653647700000|2022-05-27 10:35:00|14329.6|14328.2|14329.1|14327.7|14334.1|14332.7|14325.1|14323.7|214
1653648000000|2022-05-27 10:40:00|14329.6|14328.2|14333.1|14331.7|14335.1|14333.7|14328.6|14327.2|170
1653648300000|2022-05-27 10:45:00|14332.6|14331.2|14328.6|14327.2|14335.1|14333.7|14326.6|14325.2|96
1653648600000|2022-05-27 10:50:00|14328.1|14326.7|14351.1|14349.7|14352.1|14350.7|14325.6|14324.2|541
1653648900000|2022-05-27 10:55:00|14351.6|14350.2|14351.6|14350.2|14353.6|14352.2|14343.6|14342.2|331
1653649200000|2022-05-27 11:00:00|14351.1|14349.7|14343.6|14342.2|14353.6|14352.2|14343.6|14342.2|425
1653649500000|2022-05-27 11:05:00|14344.1|14342.7|14344.1|14342.7|14348.6|14347.2|14338.6|14337.2|262
1653649800000|2022-05-27 11:10:00|14344.6|14343.2|14352.1|14350.7|14352.1|14350.7|14343.1|14341.7|128
1653650100000|2022-05-27 11:15:00|14351.6|14350.2|14346.6|14345.2|14354.6|14353.2|14344.6|14343.2|222
1653650400000|2022-05-27 11:20:00|14346.1|14344.7|14343.1|14341.7|14348.1|14346.7|14340.6|14339.2|171
1653650700000|2022-05-27 11:25:00|14342.6|14341.2|14350.1|14348.7|14351.6|14350.2|14341.6|14340.2|184
1653651000000|2022-05-27 11:30:00|14349.6|14348.2|14344.1|14342.7|14350.6|14349.2|14340.6|14339.2|151
1653651300000|2022-05-27 11:35:00|14344.6|14343.2|14345.6|14344.2|14347.6|14346.2|14341.1|14339.7|111
1653651600000|2022-05-27 11:40:00|14345.7|14344.3|14347.2|14345.8|14351.7|14350.3|14344.7|14343.3|245
1653651900000|2022-05-27 11:45:00|14346.7|14345.3|14333.7|14332.3|14347.2|14345.8|14331.7|14330.3|395
1653652200000|2022-05-27 11:50:00|14333.2|14331.8|14315.7|14314.3|14333.2|14331.8|14315.2|14313.8|444
1653652500000|2022-05-27 11:55:00|14315.2|14313.8|14315.7|14314.3|14318.7|14317.3|14311.2|14309.8|507
1653652800000|2022-05-27 12:00:00|14316.2|14314.8|14325.2|14323.8|14325.2|14323.8|14313.2|14311.8|343
1653653100000|2022-05-27 12:05:00|14325.7|14324.3|14331.2|14329.8|14334.7|14333.3|14324.7|14323.3|282
1653653400000|2022-05-27 12:10:00|14331.7|14330.3|14330.7|14329.3|14337.7|14336.3|14329.7|14328.3|228
1653653700000|2022-05-27 12:15:00|14330.2|14328.8|14323.7|14322.3|14330.7|14329.3|14322.7|14321.3|214
1653654000000|2022-05-27 12:20:00|14324.2|14322.8|14328.2|14326.8|14331.2|14329.8|14321.7|14320.3|130
1653654300000|2022-05-27 12:25:00|14327.7|14326.3|14321.7|14320.3|14329.7|14328.3|14319.7|14318.3|150
1653654600000|2022-05-27 12:30:00|14321.2|14319.8|14338.2|14336.8|14346.2|14344.8|14316.2|14314.8|570
1653654900000|2022-05-27 12:35:00|14337.7|14336.3|14354.2|14352.8|14358.2|14356.8|14337.7|14336.3|753
1653655200000|2022-05-27 12:40:00|14353.7|14352.3|14349.2|14347.8|14354.2|14352.8|14346.2|14344.8|268
1653655500000|2022-05-27 12:45:00|14349.7|14348.3|14377.2|14375.8|14377.7|14376.3|14349.2|14347.8|548
1653655800000|2022-05-27 12:50:00|14377.7|14376.3|14375.2|14373.8|14379.7|14378.3|14373.2|14371.8|516
1653656100000|2022-05-27 12:55:00|14375.7|14374.3|14373.7|14372.3|14379.2|14377.8|14368.7|14367.3|724
1653656400000|2022-05-27 13:00:00|14372.7|14371.3|14376.7|14375.3|14384.2|14382.8|14372.7|14371.3|587
1653656700000|2022-05-27 13:05:00|14377.2|14375.8|14379.2|14377.8|14381.2|14379.8|14372.7|14371.3|342
1653657000000|2022-05-27 13:10:00|14379.7|14378.3|14385.2|14383.8|14387.7|14386.3|14378.2|14376.8|322
1653657300000|2022-05-27 13:15:00|14384.7|14383.3|14373.2|14371.8|14389.7|14388.3|14371.7|14370.3|481
1653657600000|2022-05-27 13:20:00|14372.7|14371.3|14374.7|14373.3|14378.2|14376.8|14371.7|14370.3|238
1653657900000|2022-05-27 13:25:00|14375.2|14373.8|14383.7|14382.3|14387.7|14386.3|14374.7|14373.3|385
1653658200000|2022-05-27 13:30:00|14384.2|14382.8|14392.7|14391.3|14399.7|14398.3|14377.7|14376.3|752
1653658500000|2022-05-27 13:35:00|14393.2|14391.8|14410.2|14408.8|14415.2|14413.8|14389.2|14387.8|1070
1653658800000|2022-05-27 13:40:00|14410.7|14409.3|14401.2|14399.8|14418.2|14416.8|14399.7|14398.3|603
1653659100000|2022-05-27 13:45:00|14401.7|14400.3|14423.2|14421.8|14426.7|14425.3|14398.7|14397.3|772
1653659400000|2022-05-27 13:50:00|14422.7|14421.3|14423.7|14422.3|14428.2|14426.8|14411.7|14410.3|549
1653659700000|2022-05-27 13:55:00|14424.2|14422.8|14422.2|14420.8|14429.2|14427.8|14416.7|14415.3|587
1653660000000|2022-05-27 14:00:00|14421.2|14419.8|14427.2|14425.8|14436.2|14434.8|14412.2|14410.8|590
1653660300000|2022-05-27 14:05:00|14427.7|14426.3|14419.7|14418.3|14429.7|14428.3|14416.2|14414.8|427
1653660600000|2022-05-27 14:10:00|14419.3|14417.9|14433.3|14431.9|14433.8|14432.4|14418.3|14416.9|542
1653660900000|2022-05-27 14:15:00|14432.8|14431.4|14429.8|14428.4|14439.3|14437.9|14424.8|14423.4|577
1653661200000|2022-05-27 14:20:00|14429.3|14427.9|14430.3|14428.9|14436.3|14434.9|14428.8|14427.4|309
1653661500000|2022-05-27 14:25:00|14430.8|14429.4|14427.3|14425.9|14435.3|14433.9|14425.3|14423.9|428
1653661800000|2022-05-27 14:30:00|14428.3|14426.9|14432.8|14431.4|14438.3|14436.9|14426.3|14424.9|702
1653662100000|2022-05-27 14:35:00|14433.3|14431.9|14427.3|14425.9|14433.8|14432.4|14425.3|14423.9|440
1653662400000|2022-05-27 14:40:00|14426.8|14425.4|14414.3|14412.9|14427.8|14426.4|14409.3|14407.9|604
1653662700000|2022-05-27 14:45:00|14413.3|14411.9|14420.3|14418.9|14420.8|14419.4|14405.3|14403.9|489
1653663000000|2022-05-27 14:50:00|14419.8|14418.4|14422.3|14420.9|14424.8|14423.4|14416.3|14414.9|295
1653663300000|2022-05-27 14:55:00|14422.8|14421.4|14410.3|14408.9|14423.8|14422.4|14407.3|14405.9|456
1653663600000|2022-05-27 15:00:00|14409.8|14408.4|14416.3|14414.9|14419.8|14418.4|14407.3|14405.9|548
1653663900000|2022-05-27 15:05:00|14415.8|14414.4|14426.3|14424.9|14427.8|14426.4|14415.3|14413.9|394
1653664200000|2022-05-27 15:10:00|14426.8|14425.4|14438.3|14436.9|14439.3|14437.9|14425.3|14423.9|519
1653664500000|2022-05-27 15:15:00|14437.8|14436.4|14443.8|14442.4|14448.3|14446.9|14435.8|14434.4|591
1653664800000|2022-05-27 15:20:00|14444.3|14442.9|14449.3|14447.9|14451.3|14449.9|14442.3|14440.9|698
1653665100000|2022-05-27 15:25:00|14448.8|14447.4|14459.3|14457.9|14462.3|14460.9|14443.3|14441.9|1861
1653665400000|2022-05-27 15:30:00|14460|14457.2|14465|14462.2|14478.5|14475.7|14456.5|14453.7|1872
1653665700000|2022-05-27 15:35:00|14464.5|14461.7|14469|14466.2|14476|14473.2|14460|14457.2|1118
1653666000000|2022-05-27 15:40:00|14468.5|14465.7|14482|14479.2|14486|14483.2|14467|14464.2|578
1653666300000|2022-05-27 15:45:00|14482.5|14479.7|14489.5|14486.7|14491.5|14488.7|14481|14478.2|415
1653666600000|2022-05-27 15:50:00|14490|14487.2|14485.5|14482.7|14492.5|14489.7|14483.5|14480.7|281
1653666900000|2022-05-27 15:55:00|14486|14483.2|14495|14492.2|14495|14492.2|14484|14481.2|270
1653667200000|2022-05-27 16:00:00|14495.5|14492.7|14496|14493.2|14501.5|14498.7|14494|14491.2|261
1653667500000|2022-05-27 16:05:00|14496.5|14493.7|14492|14489.2|14498|14495.2|14490|14487.2|261
1653667800000|2022-05-27 16:10:00|14492.5|14489.7|14490|14487.2|14494.5|14491.7|14488.5|14485.7|215
1653668100000|2022-05-27 16:15:00|14489.5|14486.7|14484|14481.2|14490.5|14487.7|14477|14474.2|414
1653668400000|2022-05-27 16:20:00|14484.5|14481.7|14473|14470.2|14486|14483.2|14472.5|14469.7|229
1653668700000|2022-05-27 16:25:00|14472.5|14469.7|14478.5|14475.7|14482|14479.2|14472|14469.2|167
1653669000000|2022-05-27 16:30:00|14479|14476.2|14473|14470.2|14482.5|14479.7|14472.5|14469.7|131
1653669300000|2022-05-27 16:35:00|14473.5|14470.7|14476.5|14473.7|14478|14475.2|14469|14466.2|117
1653669600000|2022-05-27 16:40:00|14476|14473.2|14477.5|14474.7|14480|14477.2|14475|14472.2|54
1653669900000|2022-05-27 16:45:00|14478|14475.2|14468|14465.2|14479|14476.2|14468|14465.2|89
1653670200000|2022-05-27 16:50:00|14468.5|14465.7|14475.5|14472.7|14477|14474.2|14466|14463.2|105
1653670500000|2022-05-27 16:55:00|14475|14472.2|14473.5|14470.7|14479|14476.2|14473|14470.2|72
1653670800000|2022-05-27 17:00:00|14473|14470.2|14476.5|14473.7|14478|14475.2|14470|14467.2|75
1653671100000|2022-05-27 17:05:00|14476|14473.2|14481.5|14478.7|14482|14479.2|14474|14471.2|67
1653671400000|2022-05-27 17:10:00|14482|14479.2|14478.5|14475.7|14483|14480.2|14475|14472.2|92
1653671700000|2022-05-27 17:15:00|14479|14476.2|14479.5|14476.7|14480|14477.2|14476|14473.2|58
1653672000000|2022-05-27 17:20:00|14479|14476.2|14475.5|14472.7|14480|14477.2|14472|14469.2|104
1653672300000|2022-05-27 17:25:00|14476|14473.2|14477|14474.2|14479|14476.2|14472|14469.2|96
1653672600000|2022-05-27 17:30:00|14476.5|14473.7|14469.5|14466.7|14479|14476.2|14469|14466.2|74
1653672900000|2022-05-27 17:35:00|14470|14467.2|14464|14461.2|14472.5|14469.7|14463.5|14460.7|108
1653673200000|2022-05-27 17:40:00|14463.5|14460.7|14460.5|14457.7|14465|14462.2|14459|14456.2|180
1653673500000|2022-05-27 17:45:00|14461|14458.2|14458|14455.2|14462.5|14459.7|14454|14451.2|134
1653673800000|2022-05-27 17:50:00|14457.5|14454.7|14462.5|14459.7|14463.5|14460.7|14456.5|14453.7|58
1653674100000|2022-05-27 17:55:00|14462|14459.2|14464.5|14461.7|14465|14462.2|14459|14456.2|72
1653674400000|2022-05-27 18:00:00|14465|14462.2|14466.5|14463.7|14469|14466.2|14460.5|14457.7|127
1653674700000|2022-05-27 18:05:00|14466|14463.2|14470|14467.2|14470|14467.2|14461.5|14458.7|74
1653675000000|2022-05-27 18:10:00|14470.5|14467.7|14465.5|14462.7|14470.5|14467.7|14464.5|14461.7|56
1653675300000|2022-05-27 18:15:00|14466|14463.2|14466|14463.2|14469|14466.2|14462|14459.2|57
1653675600000|2022-05-27 18:20:00|14466.5|14463.7|14467|14464.2|14468|14465.2|14464|14461.2|55
1653675900000|2022-05-27 18:25:00|14466.5|14463.7|14463.5|14460.7|14467|14464.2|14461.5|14458.7|46
1653676200000|2022-05-27 18:30:00|14464|14461.2|14461.5|14458.7|14465|14462.2|14459|14456.2|91
1653676500000|2022-05-27 18:35:00|14461|14458.2|14463.5|14460.7|14474.5|14471.7|14460.5|14457.7|196
1653676800000|2022-05-27 18:40:00|14464|14461.2|14461|14458.2|14466|14463.2|14458.5|14455.7|169
1653677100000|2022-05-27 18:45:00|14461.5|14458.7|14464.5|14461.7|14465|14462.2|14459.5|14456.7|62
1653677400000|2022-05-27 18:50:00|14464|14461.2|14465|14462.2|14468.5|14465.7|14461.5|14458.7|104
1653677700000|2022-05-27 18:55:00|14464.5|14461.7|14468|14465.2|14470|14467.2|14464.5|14461.7|35
1653678000000|2022-05-27 19:00:00|14467.5|14464.7|14473.5|14470.7|14475|14472.2|14464.5|14461.7|162
1653678300000|2022-05-27 19:05:00|14474|14471.2|14487.5|14484.7|14488.5|14485.7|14473|14470.2|195
1653678600000|2022-05-27 19:10:00|14488|14485.2|14486.5|14483.7|14488.5|14485.7|14481|14478.2|71
1653678900000|2022-05-27 19:15:00|14487|14484.2|14486.5|14483.7|14489.5|14486.7|14482|14479.2|129
1653679200000|2022-05-27 19:20:00|14487|14484.2|14491|14488.2|14491|14488.2|14483|14480.2|103
1653679500000|2022-05-27 19:25:00|14491.5|14488.7|14489.5|14486.7|14493.5|14490.7|14489.5|14486.7|143
1653679800000|2022-05-27 19:30:00|14490|14487.2|14484.5|14481.7|14494.5|14491.7|14484.5|14481.7|149
1653680100000|2022-05-27 19:35:00|14485|14482.2|14482|14479.2|14485|14482.2|14476|14473.2|104
1653680400000|2022-05-27 19:40:00|14481.5|14478.7|14488.5|14485.7|14490|14487.2|14479|14476.2|119
1653680700000|2022-05-27 19:45:00|14489|14486.2|14485|14482.2|14490|14487.2|14478.5|14475.7|179
1653681000000|2022-05-27 19:50:00|14485.5|14482.7|14491.5|14488.7|14492.5|14489.7|14478|14475.2|320
1653681300000|2022-05-27 19:55:00|14491|14488.2|14497|14494.2|14499.5|14496.7|14482|14479.2|504
1653681600000|2022-05-27 20:00:00|14499.9|14492.9|14495.1|14488.1|14504|14497|14488.3|14481.3|465
1653681900000|2022-05-27 20:05:00|14494.3|14487.3|14504.8|14497.8|14506.4|14499.4|14491.4|14484.4|0
1653682200000|2022-05-27 20:10:00|14504.1|14497.1|14510.2|14503.2|14514|14507|14503.3|14496.3|0
1653682500000|2022-05-27 20:15:00|14511|14504|14511.4|14504.4|14521|14514|14510.2|14503.2|0
1653682800000|2022-05-27 20:20:00|14511.7|14504.7|14517|14510|14518.1|14511.1|14510.6|14503.6|0
1653683100000|2022-05-27 20:25:00|14517.8|14510.8|14527.8|14520.8|14528.8|14521.8|14516.8|14509.8|0
1653683400000|2022-05-27 20:30:00|14527|14520|14530.7|14523.7|14531.7|14524.7|14525.7|14518.7|0
1653683700000|2022-05-27 20:35:00|14531.5|14524.5|14531.7|14524.7|14535.4|14528.4|14529.8|14522.8|0
1653684000000|2022-05-27 20:40:00|14531.3|14524.3|14531.2|14524.2|14531.7|14524.7|14526.6|14519.6|0
1653684300000|2022-05-27 20:45:00|14531.3|14524.3|14529.1|14522.1|14532.3|14525.3|14528.8|14521.8|0
1653684600000|2022-05-27 20:50:00|14529.9|14522.9|14532.4|14525.4|14535.2|14528.2|14529.1|14522.1|0
1653684900000|2022-05-27 20:55:00|14532.8|14525.8|14534.7|14527.7|14535.8|14528.8|14532|14525|0
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14474.5|14467.5|14488.3|14481.3|14474.5|14467.5|0
1653861900000|2022-05-29 22:05:00|14474.1|14467.1|14478.6|14471.6|14481|14474|14469.6|14462.6|0
1653862200000|2022-05-29 22:10:00|14478.1|14471.1|14473.8|14466.8|14479.2|14472.2|14472.6|14465.6|0
1653862500000|2022-05-29 22:15:00|14473.4|14466.4|14482|14475|14486.7|14479.7|14471.4|14464.4|0
1653862800000|2022-05-29 22:20:00|14482.8|14475.8|14479.9|14472.9|14485.8|14478.8|14473.7|14466.7|0
1653863100000|2022-05-29 22:25:00|14480.7|14473.7|14476.8|14469.8|14482.2|14475.2|14473.8|14466.8|0
1653863400000|2022-05-29 22:30:00|14476|14469|14479.8|14472.8|14483.9|14476.9|14475.6|14468.6|0
1653863700000|2022-05-29 22:35:00|14479.4|14472.4|14482.2|14475.2|14483|14476|14475.9|14468.9|0
1653864000000|2022-05-29 22:40:00|14482.6|14475.6|14488.8|14481.8|14489.4|14482.4|14482.1|14475.1|0
1653864300000|2022-05-29 22:45:00|14489.1|14482.1|14487.8|14480.8|14491.8|14484.8|14483.9|14476.9|0
1653864600000|2022-05-29 22:50:00|14487.3|14480.3|14486|14479|14490.8|14483.8|14486|14479|0
1653864900000|2022-05-29 22:55:00|14485.6|14478.6|14487.9|14480.9|14487.9|14480.9|14481.2|14474.2|0
1653865200000|2022-05-29 23:00:00|14488.3|14481.3|14488|14481|14489.9|14482.9|14484.5|14477.5|0
1653865500000|2022-05-29 23:05:00|14488.4|14481.4|14490.9|14483.9|14492.2|14485.2|14488.4|14481.4|0
1653865800000|2022-05-29 23:10:00|14490.5|14483.5|14500|14493|14500.4|14493.4|14490.5|14483.5|0
1653866100000|2022-05-29 23:15:00|14499.6|14492.6|14499.7|14492.7|14504.5|14497.5|14497.8|14490.8|0
1653866400000|2022-05-29 23:20:00|14500.5|14493.5|14500.5|14493.5|14503.5|14496.5|14497.9|14490.9|0
1653866700000|2022-05-29 23:25:00|14500.9|14493.9|14500.5|14493.5|14504|14497|14497.8|14490.8|0
1653867000000|2022-05-29 23:30:00|14500.9|14493.9|14510.7|14503.7|14511.2|14504.2|14500.9|14493.9|0
1653867300000|2022-05-29 23:35:00|14510.4|14503.4|14512.2|14505.2|14514.2|14507.2|14507.2|14500.2|0
1653867600000|2022-05-29 23:40:00|14513.8|14506.8|14515.8|14508.8|14517.5|14510.5|14512.1|14505.1|0
1653867900000|2022-05-29 23:45:00|14516.6|14509.6|14508.4|14501.4|14516.6|14509.6|14507.7|14500.7|0
1653868200000|2022-05-29 23:50:00|14508|14501|14505.4|14498.4|14509.2|14502.2|14503.8|14496.8|0
1653868500000|2022-05-29 23:55:00|14504.6|14497.6|14498.4|14491.4|14507.4|14500.4|14497.5|14490.5|0
1653868800000|2022-05-30 00:00:00|14497.7|14490.7|14490.9|14483.9|14499.9|14492.9|14488.5|14481.5|0
1653869100000|2022-05-30 00:05:00|14491.7|14484.7|14486|14479|14495.5|14488.5|14482.9|14475.9|0
1653869400000|2022-05-30 00:10:00|14485.2|14478.2|14488.8|14481.8|14489.2|14482.2|14484.4|14477.4|0
1653869700000|2022-05-30 00:15:00|14488.4|14481.4|14491.1|14485.1|14522.1|14516.1|14488.4|14481.4|225
1653870000000|2022-05-30 00:20:00|14491.6|14485.6|14508.6|14502.6|14510.6|14504.6|14489.1|14483.1|58
1653870300000|2022-05-30 00:25:00|14509.1|14503.1|14518.6|14512.6|14522.6|14516.6|14509.1|14503.1|19
1653870600000|2022-05-30 00:30:00|14518.1|14512.1|14497.6|14491.6|14518.6|14512.6|14495.6|14489.6|16
1653870900000|2022-05-30 00:35:00|14496.6|14490.6|14497.1|14491.1|14507.6|14501.6|14490.1|14484.1|17
1653871200000|2022-05-30 00:40:00|14497.6|14491.6|14507.6|14501.6|14508.1|14502.1|14497.1|14491.1|9
1653871500000|2022-05-30 00:45:00|14508.1|14502.1|14515.1|14509.1|14520.6|14514.6|14506.6|14500.6|3
1653871800000|2022-05-30 00:50:00|14515.6|14509.6|14523.6|14517.6|14525.1|14519.1|14512.1|14506.1|22
1653872100000|2022-05-30 00:55:00|14524.1|14518.1|14518.1|14512.1|14524.1|14518.1|14511.6|14505.6|3
1653872400000|2022-05-30 01:00:00|14517.6|14511.6|14520.6|14514.6|14522.6|14516.6|14514.1|14508.1|3
1653872700000|2022-05-30 01:05:00|14518.6|14512.6|14511.6|14505.6|14519.6|14513.6|14501.6|14495.6|22
1653873000000|2022-05-30 01:10:00|14511.1|14505.1|14516.6|14510.6|14520.6|14514.6|14509.6|14503.6|10
1653873300000|2022-05-30 01:15:00|14517.1|14511.1|14519.1|14513.1|14519.6|14513.6|14515.6|14509.6|9
1653873600000|2022-05-30 01:20:00|14518.6|14512.6|14515.1|14509.1|14522.1|14516.1|14511.1|14505.1|10
1653873900000|2022-05-30 01:25:00|14515.6|14509.6|14517.1|14511.1|14518.6|14512.6|14512.6|14506.6|3
1653874200000|2022-05-30 01:30:00|14517.6|14511.6|14512.6|14506.6|14520.6|14514.6|14509.1|14503.1|4
1653874500000|2022-05-30 01:35:00|14513.1|14507.1|14526.6|14520.6|14526.6|14520.6|14513.1|14507.1|14
1653874800000|2022-05-30 01:40:00|14527.1|14521.1|14531.1|14525.1|14533.1|14527.1|14527.1|14521.1|23
1653875100000|2022-05-30 01:45:00|14529.6|14523.6|14522.1|14516.1|14531.6|14525.6|14521.6|14515.6|13
1653875400000|2022-05-30 01:50:00|14522.6|14516.6|14520.6|14514.6|14524.1|14518.1|14519.6|14513.6|5
1653875700000|2022-05-30 01:55:00|14521.1|14515.1|14515.6|14509.6|14521.1|14515.1|14509.6|14503.6|15
1653876000000|2022-05-30 02:00:00|14516.1|14510.1|14514.1|14508.1|14519.6|14513.6|14513.6|14507.6|4
1653876300000|2022-05-30 02:05:00|14514.6|14508.6|14517.1|14511.1|14521.6|14515.6|14514.6|14508.6|1
1653876600000|2022-05-30 02:10:00|14517.6|14511.6|14522.1|14516.1|14522.6|14516.6|14516.1|14510.1|3
1653876900000|2022-05-30 02:15:00|14522.6|14516.6|14535.6|14529.6|14537.1|14531.1|14522.6|14516.6|8
1653877200000|2022-05-30 02:20:00|14536.1|14530.1|14536.6|14530.6|14543.6|14537.6|14533.6|14527.6|140
1653877500000|2022-05-30 02:25:00|14537.1|14531.1|14535.6|14529.6|14543.6|14537.6|14535.1|14529.1|21
1653877800000|2022-05-30 02:30:00|14536.1|14530.1|14530.6|14524.6|14537.1|14531.1|14530.6|14524.6|15
1653878100000|2022-05-30 02:35:00|14531.6|14525.6|14541.1|14535.1|14541.1|14535.1|14531.1|14525.1|8
1653878400000|2022-05-30 02:40:00|14540.6|14534.6|14540.1|14534.1|14540.6|14534.6|14532.6|14526.6|7
1653878700000|2022-05-30 02:45:00|14539.6|14533.6|14534.6|14528.6|14541.6|14535.6|14534.1|14528.1|6
1653879000000|2022-05-30 02:50:00|14534.1|14528.1|14533.6|14527.6|14539.6|14533.6|14532.6|14526.6|8
1653879300000|2022-05-30 02:55:00|14533.1|14527.1|14533.1|14527.1|14535.6|14529.6|14529.1|14523.1|11
1653879600000|2022-05-30 03:00:00|14532.6|14526.6|14539.6|14533.6|14539.6|14533.6|14531.6|14525.6|17
1653879900000|2022-05-30 03:05:00|14539.1|14533.1|14532.6|14526.6|14539.1|14533.1|14531.6|14525.6|6
1653880200000|2022-05-30 03:10:00|14530.6|14524.6|14529.1|14523.1|14531.6|14525.6|14524.1|14518.1|44
1653880500000|2022-05-30 03:15:00|14529.6|14523.6|14526.1|14520.1|14531.1|14525.1|14525.1|14519.1|5
1653880800000|2022-05-30 03:20:00|14524.6|14518.6|14527.6|14521.6|14529.1|14523.1|14524.1|14518.1|5
1653881100000|2022-05-30 03:25:00|14527.1|14521.1|14522.6|14516.6|14529.6|14523.6|14521.6|14515.6|16
1653881400000|2022-05-30 03:30:00|14523.1|14517.1|14518.6|14512.6|14525.6|14519.6|14517.1|14511.1|21
1653881700000|2022-05-30 03:35:00|14519.1|14513.1|14523.6|14517.6|14525.1|14519.1|14518.6|14512.6|18
1653882000000|2022-05-30 03:40:00|14524.1|14518.1|14527.6|14521.6|14527.6|14521.6|14521.6|14515.6|4
1653882300000|2022-05-30 03:45:00|14527.1|14521.1|14524.6|14518.6|14528.1|14522.1|14520.1|14514.1|9
1653882600000|2022-05-30 03:50:00|14525.1|14519.1|14529.6|14523.6|14531.6|14525.6|14525.1|14519.1|15
1653882900000|2022-05-30 03:55:00|14530.1|14524.1|14525.6|14519.6|14530.6|14524.6|14522.6|14516.6|12
1653883200000|2022-05-30 04:00:00|14525.1|14519.1|14525.1|14519.1|14525.6|14519.6|14521.6|14515.6|10
1653883500000|2022-05-30 04:05:00|14525.6|14519.6|14528.6|14522.6|14529.1|14523.1|14525.1|14519.1|5
1653883800000|2022-05-30 04:10:00|14529.1|14523.1|14527.1|14521.1|14529.6|14523.6|14524.1|14518.1|0
1653884100000|2022-05-30 04:15:00|14527.6|14521.6|14530.6|14524.6|14532.1|14526.1|14527.6|14521.6|14
1653884400000|2022-05-30 04:20:00|14530.1|14524.1|14530.1|14524.1|14532.6|14526.6|14527.6|14521.6|10
1653884700000|2022-05-30 04:25:00|14530.6|14524.6|14537.6|14531.6|14540.1|14534.1|14529.6|14523.6|37
1653885000000|2022-05-30 04:30:00|14538.1|14532.1|14540.6|14534.6|14542.1|14536.1|14536.6|14530.6|11
1653885300000|2022-05-30 04:35:00|14541.1|14535.1|14538.6|14532.6|14543.1|14537.1|14538.1|14532.1|2
1653885600000|2022-05-30 04:40:00|14538.1|14532.1|14534.1|14528.1|14538.6|14532.6|14533.1|14527.1|6
1653885900000|2022-05-30 04:45:00|14534.6|14528.6|14536.6|14530.6|14537.6|14531.6|14533.1|14527.1|7
1653886200000|2022-05-30 04:50:00|14535.6|14529.6|14535.1|14529.1|14537.6|14531.6|14534.6|14528.6|2
1653886500000|2022-05-30 04:55:00|14535.6|14529.6|14545.1|14539.1|14546.1|14540.1|14535.1|14529.1|29
1653886800000|2022-05-30 05:00:00|14544.6|14538.6|14544.6|14538.6|14545.1|14539.1|14537.1|14531.1|12
1653887100000|2022-05-30 05:05:00|14545.1|14539.1|14543.6|14537.6|14551.1|14545.1|14539.1|14533.1|35
1653887400000|2022-05-30 05:10:00|14543.1|14537.1|14545.6|14539.6|14550.1|14544.1|14541.6|14535.6|51
1653887700000|2022-05-30 05:15:00|14546.1|14540.1|14543.6|14537.6|14548.6|14542.6|14541.1|14535.1|41
1653888000000|2022-05-30 05:20:00|14544.1|14538.1|14541.6|14535.6|14548.6|14542.6|14541.6|14535.6|24
1653888300000|2022-05-30 05:25:00|14541.1|14535.1|14547.1|14541.1|14548.6|14542.6|14538.6|14532.6|26
1653888600000|2022-05-30 05:30:00|14547.6|14541.6|14547.1|14541.1|14548.6|14542.6|14543.6|14537.6|12
1653888900000|2022-05-30 05:35:00|14547.6|14541.6|14549.1|14543.1|14551.6|14545.6|14547.1|14541.1|30
1653889200000|2022-05-30 05:40:00|14549.6|14543.6|14551.1|14545.1|14551.6|14545.6|14546.6|14540.6|16
1653889500000|2022-05-30 05:45:00|14551.6|14545.6|14557.1|14551.1|14561.6|14555.6|14551.6|14545.6|108
1653889800000|2022-05-30 05:50:00|14557.6|14551.6|14551.6|14545.6|14560.6|14554.6|14546.1|14540.1|126
1653890100000|2022-05-30 05:55:00|14552.1|14546.1|14560.6|14554.6|14561.1|14555.1|14551.6|14545.6|52
1653890400000|2022-05-30 06:00:00|14559|14556.2|14571|14568.2|14574.5|14571.7|14550.5|14547.7|363
1653890700000|2022-05-30 06:05:00|14571.5|14568.7|14588.5|14585.7|14588.5|14585.7|14566|14563.2|340
1653891000000|2022-05-30 06:10:00|14589|14586.2|14603|14600.2|14604|14601.2|14583|14580.2|326
1653891300000|2022-05-30 06:15:00|14603.5|14600.7|14604.5|14601.7|14606|14603.2|14598|14595.2|250
1653891600000|2022-05-30 06:20:00|14605|14602.2|14603.5|14600.7|14608.5|14605.7|14596|14593.2|233
1653891900000|2022-05-30 06:25:00|14604|14601.2|14593.5|14590.7|14604|14601.2|14593|14590.2|219
1653892200000|2022-05-30 06:30:00|14594|14591.2|14592.5|14589.7|14595.5|14592.7|14587|14584.2|179
1653892500000|2022-05-30 06:35:00|14592|14589.2|14582|14579.2|14592|14589.2|14581|14578.2|174
1653892800000|2022-05-30 06:40:00|14581.5|14578.7|14572|14569.2|14582|14579.2|14572|14569.2|163
1653893100000|2022-05-30 06:45:00|14572.5|14569.7|14575.5|14572.7|14576.5|14573.7|14571|14568.2|135
1653893400000|2022-05-30 06:50:00|14575|14572.2|14573.5|14570.7|14577|14574.2|14571|14568.2|144
1653893700000|2022-05-30 06:55:00|14574|14571.2|14566.5|14563.7|14582.5|14579.7|14566|14563.2|284
1653894000000|2022-05-30 07:00:00|14565.8|14564.4|14568.8|14567.4|14583.8|14582.4|14557.8|14556.4|1371
1653894300000|2022-05-30 07:05:00|14569.3|14567.9|14554.8|14553.4|14572.3|14570.9|14547.8|14546.4|962
1653894600000|2022-05-30 07:10:00|14555.3|14553.9|14555.3|14553.9|14559.8|14558.4|14538.3|14536.9|602
1653894900000|2022-05-30 07:15:00|14554.8|14553.4|14558.8|14557.4|14558.8|14557.4|14535.3|14533.9|570
1653895200000|2022-05-30 07:20:00|14559.3|14557.9|14554.3|14552.9|14573.3|14571.9|14547.8|14546.4|788
1653895500000|2022-05-30 07:25:00|14554.8|14553.4|14548.8|14547.4|14559.3|14557.9|14545.3|14543.9|514
1653895800000|2022-05-30 07:30:00|14549.3|14547.9|14558.8|14557.4|14567.3|14565.9|14549.3|14547.9|374
1653896100000|2022-05-30 07:35:00|14559.3|14557.9|14556.8|14555.4|14561.3|14559.9|14553.3|14551.9|413
1653896400000|2022-05-30 07:40:00|14557.3|14555.9|14565.1|14563.7|14565.1|14563.7|14555.3|14553.9|335
1653896700000|2022-05-30 07:45:00|14565.6|14564.2|14554.1|14552.7|14565.6|14564.2|14547.6|14546.2|443
1653897000000|2022-05-30 07:50:00|14553.6|14552.2|14575.1|14573.7|14576.1|14574.7|14552.1|14550.7|346
1653897300000|2022-05-30 07:55:00|14574.6|14573.2|14571.1|14569.7|14577.1|14575.7|14569.6|14568.2|315
1653897600000|2022-05-30 08:00:00|14572.1|14570.7|14583.6|14582.2|14585.1|14583.7|14567.6|14566.2|462
1653897900000|2022-05-30 08:05:00|14584.1|14582.7|14586.1|14584.7|14589.1|14587.7|14582.6|14581.2|265
1653898200000|2022-05-30 08:10:00|14585.6|14584.2|14576.6|14575.2|14586.1|14584.7|14568.6|14567.2|459
1653898500000|2022-05-30 08:15:00|14576.1|14574.7|14568.6|14567.2|14577.6|14576.2|14567.6|14566.2|339
1653898800000|2022-05-30 08:20:00|14569.6|14568.2|14578.6|14577.2|14583.1|14581.7|14569.6|14568.2|295
1653899100000|2022-05-30 08:25:00|14579.1|14577.7|14585.1|14583.7|14590.1|14588.7|14578.1|14576.7|390
1653899400000|2022-05-30 08:30:00|14585.6|14584.2|14586.6|14585.2|14587.1|14585.7|14581.1|14579.7|295
1653899700000|2022-05-30 08:35:00|14587.1|14585.7|14575.6|14574.2|14589.1|14587.7|14575.6|14574.2|292
1653900000000|2022-05-30 08:40:00|14576.1|14574.7|14573.1|14571.7|14579.1|14577.7|14569.1|14567.7|286
1653900300000|2022-05-30 08:45:00|14573.6|14572.2|14561.6|14560.2|14575.1|14573.7|14561.1|14559.7|250
1653900600000|2022-05-30 08:50:00|14562.1|14560.7|14556.1|14554.7|14562.1|14560.7|14554.1|14552.7|261
1653900900000|2022-05-30 08:55:00|14556.6|14555.2|14552.1|14550.7|14560.1|14558.7|14551.6|14550.2|135
1653901200000|2022-05-30 09:00:00|14551.6|14550.2|14554.6|14553.2|14558.6|14557.2|14551.6|14550.2|345
1653901500000|2022-05-30 09:05:00|14555.1|14553.7|14545.1|14543.7|14562.6|14561.2|14543.1|14541.7|410
1653901800000|2022-05-30 09:10:00|14544.6|14543.2|14547.6|14546.2|14547.6|14546.2|14540.1|14538.7|310
1653902100000|2022-05-30 09:15:00|14548.6|14547.2|14557.6|14556.2|14562.6|14561.2|14547.6|14546.2|351
1653902400000|2022-05-30 09:20:00|14558.1|14556.7|14559.1|14557.7|14561.6|14560.2|14551.6|14550.2|368
1653902700000|2022-05-30 09:25:00|14558.6|14557.2|14575.6|14574.2|14577.1|14575.7|14557.6|14556.2|229
1653903000000|2022-05-30 09:30:00|14576.1|14574.7|14574.6|14573.2|14576.1|14574.7|14569.6|14568.2|216
1653903300000|2022-05-30 09:35:00|14574.1|14572.7|14576.1|14574.7|14577.6|14576.2|14573.1|14571.7|285
1653903600000|2022-05-30 09:40:00|14576.6|14575.2|14576.6|14575.2|14578.6|14577.2|14572.6|14571.2|282
1653903900000|2022-05-30 09:45:00|14577.1|14575.7|14579.1|14577.7|14582.1|14580.7|14577.1|14575.7|198
1653904200000|2022-05-30 09:50:00|14579.6|14578.2|14582.6|14581.2|14582.6|14581.2|14576.1|14574.7|340
1653904500000|2022-05-30 09:55:00|14583.1|14581.7|14578.6|14577.2|14583.1|14581.7|14574.6|14573.2|227
1653904800000|2022-05-30 10:00:00|14579.1|14577.7|14580.1|14578.7|14582.1|14580.7|14575.6|14574.2|146
1653905100000|2022-05-30 10:05:00|14579.6|14578.2|14578.1|14576.7|14584.6|14583.2|14575.6|14574.2|270
1653905400000|2022-05-30 10:10:00|14577.6|14576.2|14587.1|14585.7|14588.6|14587.2|14573.6|14572.2|386
1653905700000|2022-05-30 10:15:00|14586.6|14585.2|14581.6|14580.2|14588.6|14587.2|14580.1|14578.7|180
1653906000000|2022-05-30 10:20:00|14581.1|14579.7|14574.6|14573.2|14582.1|14580.7|14573.6|14572.2|260
1653906300000|2022-05-30 10:25:00|14574.1|14572.7|14562.1|14560.7|14574.6|14573.2|14561.6|14560.2|581
1653906600000|2022-05-30 10:30:00|14562.6|14561.2|14554.6|14553.2|14565.1|14563.7|14552.6|14551.2|326
1653906900000|2022-05-30 10:35:00|14554.1|14552.7|14555.1|14553.7|14559.6|14558.2|14549.6|14548.2|268
1653907200000|2022-05-30 10:40:00|14555.6|14554.2|14552.6|14551.2|14556.1|14554.7|14545.6|14544.2|455
1653907500000|2022-05-30 10:45:00|14553.6|14552.2|14562.1|14560.7|14562.6|14561.2|14550.6|14549.2|370
1653907800000|2022-05-30 10:50:00|14561.6|14560.2|14550.1|14548.7|14562.1|14560.7|14548.6|14547.2|673
1653908100000|2022-05-30 10:55:00|14550.6|14549.2|14563.6|14562.2|14563.6|14562.2|14547.1|14545.7|298
1653908400000|2022-05-30 11:00:00|14563.1|14561.7|14560.6|14559.2|14563.1|14561.7|14556.6|14555.2|167
1653908700000|2022-05-30 11:05:00|14561.1|14559.7|14565.1|14563.7|14565.1|14563.7|14557.6|14556.2|180
1653909000000|2022-05-30 11:10:00|14564.6|14563.2|14574.1|14572.7|14574.1|14572.7|14564.1|14562.7|161
1653909300000|2022-05-30 11:15:00|14573.6|14572.2|14571.1|14569.7|14574.6|14573.2|14569.1|14567.7|171
1653909600000|2022-05-30 11:20:00|14570.6|14569.2|14576.6|14575.2|14576.6|14575.2|14570.6|14569.2|204
1653909900000|2022-05-30 11:25:00|14577.1|14575.7|14579.6|14578.2|14582.1|14580.7|14573.6|14572.2|268
1653910200000|2022-05-30 11:30:00|14578.1|14576.7|14577.6|14576.2|14583.1|14581.7|14576.6|14575.2|148
1653910500000|2022-05-30 11:35:00|14577.1|14575.7|14572.1|14570.7|14579.6|14578.2|14568.6|14567.2|332
1653910800000|2022-05-30 11:40:00|14571.6|14570.2|14562.1|14560.7|14572.1|14570.7|14560.6|14559.2|272
1653911100000|2022-05-30 11:45:00|14562.6|14561.2|14564.1|14562.7|14565.6|14564.2|14560.6|14559.2|150
1653911400000|2022-05-30 11:50:00|14564.6|14563.2|14570.6|14569.2|14570.6|14569.2|14564.1|14562.7|151
1653911700000|2022-05-30 11:55:00|14570.1|14568.7|14572.6|14571.2|14573.6|14572.2|14566.6|14565.2|146
1653912000000|2022-05-30 12:00:00|14573.1|14571.7|14557.6|14556.2|14573.1|14571.7|14556.6|14555.2|366
1653912300000|2022-05-30 12:05:00|14558.1|14556.7|14550.1|14548.7|14559.1|14557.7|14547.6|14546.2|302
1653912600000|2022-05-30 12:10:00|14549.6|14548.2|14553.1|14551.7|14556.1|14554.7|14546.6|14545.2|293
1653912900000|2022-05-30 12:15:00|14553.6|14552.2|14560.1|14558.7|14561.6|14560.2|14551.6|14550.2|282
1653913200000|2022-05-30 12:20:00|14559.6|14558.2|14545.6|14544.2|14561.6|14560.2|14542.6|14541.2|257
1653913500000|2022-05-30 12:25:00|14545.1|14543.7|14546.1|14544.7|14548.6|14547.2|14541.6|14540.2|290
1653913800000|2022-05-30 12:30:00|14545.6|14544.2|14543.1|14541.7|14549.6|14548.2|14539.6|14538.2|243
1653914100000|2022-05-30 12:35:00|14543.6|14542.2|14520.1|14518.7|14543.6|14542.2|14518.6|14517.2|552
1653914400000|2022-05-30 12:40:00|14520.6|14519.2|14533.1|14531.7|14533.6|14532.2|14519.6|14518.2|457
1653914700000|2022-05-30 12:45:00|14532.6|14531.2|14533.6|14532.2|14538.1|14536.7|14530.6|14529.2|296
1653915000000|2022-05-30 12:50:00|14534.1|14532.7|14540.6|14539.2|14540.6|14539.2|14534.1|14532.7|215
1653915300000|2022-05-30 12:55:00|14539.6|14538.2|14536.6|14535.2|14539.6|14538.2|14529.6|14528.2|365
1653915600000|2022-05-30 13:00:00|14536.1|14534.7|14547.1|14545.7|14547.6|14546.2|14535.6|14534.2|273
1653915900000|2022-05-30 13:05:00|14546.6|14545.2|14542.6|14541.2|14547.1|14545.7|14538.6|14537.2|158
1653916200000|2022-05-30 13:10:00|14542.1|14540.7|14532.6|14531.2|14545.1|14543.7|14531.1|14529.7|137
1653916500000|2022-05-30 13:15:00|14533.1|14531.7|14528.1|14526.7|14537.6|14536.2|14528.1|14526.7|202
1653916800000|2022-05-30 13:20:00|14527.6|14526.2|14525.6|14524.2|14531.1|14529.7|14524.6|14523.2|227
1653917100000|2022-05-30 13:25:00|14526.1|14524.7|14521.1|14519.7|14526.6|14525.2|14520.6|14519.2|142
1653917400000|2022-05-30 13:30:00|14520.6|14519.2|14514.6|14513.2|14521.6|14520.2|14513.1|14511.7|236
1653917700000|2022-05-30 13:35:00|14515.1|14513.7|14514.1|14512.7|14519.1|14517.7|14510.1|14508.7|316
1653918000000|2022-05-30 13:40:00|14514.6|14513.2|14532.6|14531.2|14536.1|14534.7|14514.1|14512.7|495
1653918300000|2022-05-30 13:45:00|14532.1|14530.7|14538.6|14537.2|14540.1|14538.7|14528.6|14527.2|286
1653918600000|2022-05-30 13:50:00|14539.1|14537.7|14538.6|14537.2|14539.6|14538.2|14532.6|14531.2|221
1653918900000|2022-05-30 13:55:00|14539.1|14537.7|14541.6|14540.2|14546.6|14545.2|14538.6|14537.2|386
1653919200000|2022-05-30 14:00:00|14542.1|14540.7|14545.1|14543.7|14545.6|14544.2|14538.1|14536.7|210
1653919500000|2022-05-30 14:05:00|14545.6|14544.2|14533.6|14532.2|14545.6|14544.2|14531.1|14529.7|366
1653919800000|2022-05-30 14:10:00|14533.1|14531.7|14540.1|14538.7|14542.1|14540.7|14533.1|14531.7|253
1653920100000|2022-05-30 14:15:00|14539.6|14538.2|14550.1|14548.7|14550.1|14548.7|14536.6|14535.2|229
1653920400000|2022-05-30 14:20:00|14550.6|14549.2|14554.1|14552.7|14555.6|14554.2|14546.1|14544.7|191
1653920700000|2022-05-30 14:25:00|14554.6|14553.2|14555.6|14554.2|14558.6|14557.2|14553.1|14551.7|240
1653921000000|2022-05-30 14:30:00|14556.1|14554.7|14559.6|14558.2|14560.6|14559.2|14553.1|14551.7|266
1653921300000|2022-05-30 14:35:00|14559.1|14557.7|14556.6|14555.2|14560.1|14558.7|14554.1|14552.7|351
1653921600000|2022-05-30 14:40:00|14556.1|14554.7|14558.1|14556.7|14560.1|14558.7|14555.6|14554.2|123
1653921900000|2022-05-30 14:45:00|14557.6|14556.2|14568.1|14566.7|14569.1|14567.7|14556.6|14555.2|417
1653922200000|2022-05-30 14:50:00|14567.6|14566.2|14575.1|14573.7|14575.1|14573.7|14565.6|14564.2|391
1653922500000|2022-05-30 14:55:00|14576.1|14574.7|14573.1|14571.7|14581.1|14579.7|14572.1|14570.7|330
1653922800000|2022-05-30 15:00:00|14572.6|14571.2|14566.6|14565.2|14575.1|14573.7|14566.1|14564.7|425
1653923100000|2022-05-30 15:05:00|14567.1|14565.7|14562.1|14560.7|14568.1|14566.7|14561.6|14560.2|259
1653923400000|2022-05-30 15:10:00|14562.6|14561.2|14563.6|14562.2|14564.1|14562.7|14557.6|14556.2|208
1653923700000|2022-05-30 15:15:00|14563.1|14561.7|14555.6|14554.2|14564.1|14562.7|14553.6|14552.2|227
1653924000000|2022-05-30 15:20:00|14556.1|14554.7|14569.1|14567.7|14570.6|14569.2|14551.6|14550.2|641
1653924300000|2022-05-30 15:25:00|14568.6|14567.2|14583.1|14581.7|14584.1|14582.7|14565.1|14563.7|921
1653924600000|2022-05-30 15:30:00|14583.8|14581|14576.8|14574|14587.3|14584.5|14574.8|14572|1339
1653924900000|2022-05-30 15:35:00|14577.8|14575|14581.8|14579|14583.8|14581|14573.8|14571|577
1653925200000|2022-05-30 15:40:00|14582.3|14579.5|14584.8|14582|14585.8|14583|14577.8|14575|262
1653925500000|2022-05-30 15:45:00|14584.3|14581.5|14574.3|14571.5|14584.8|14582|14572.3|14569.5|130
1653925800000|2022-05-30 15:50:00|14573.8|14571|14573.8|14571|14576.8|14574|14570.8|14568|147
1653926100000|2022-05-30 15:55:00|14574.3|14571.5|14570.3|14567.5|14576.8|14574|14569.8|14567|148
1653926400000|2022-05-30 16:00:00|14569.8|14567|14566.3|14563.5|14572.8|14570|14565.8|14563|114
1653926700000|2022-05-30 16:05:00|14566.8|14564|14571.8|14569|14572.3|14569.5|14565.8|14563|57
1653927000000|2022-05-30 16:10:00|14571.3|14568.5|14572.3|14569.5|14574.8|14572|14568.8|14566|61
1653927300000|2022-05-30 16:15:00|14572.8|14570|14574.8|14572|14575.8|14573|14571.3|14568.5|72
1653927600000|2022-05-30 16:20:00|14575.3|14572.5|14572.3|14569.5|14575.8|14573|14570.3|14567.5|96
1653927900000|2022-05-30 16:25:00|14572.8|14570|14576.3|14573.5|14576.8|14574|14568.8|14566|72
1653928200000|2022-05-30 16:30:00|14575.8|14573|14571.3|14568.5|14578.3|14575.5|14570.8|14568|127
1653928500000|2022-05-30 16:35:00|14571.8|14569|14570.3|14567.5|14574.8|14572|14568.8|14566|118
1653928800000|2022-05-30 16:40:00|14570.8|14568|14570.8|14568|14572.8|14570|14568.8|14566|85
1653929100000|2022-05-30 16:45:00|14570.3|14567.5|14565.3|14562.5|14572.3|14569.5|14564.8|14562|45
1653929400000|2022-05-30 16:50:00|14565.8|14563|14566.3|14563.5|14566.8|14564|14560.8|14558|80
1653929700000|2022-05-30 16:55:00|14566.8|14564|14569.3|14566.5|14569.8|14567|14564.8|14562|80
1653930000000|2022-05-30 17:00:00|14569.8|14567|14570.8|14568|14571.8|14569|14568.8|14566|96
1653930300000|2022-05-30 17:05:00|14571.3|14568.5|14570.3|14567.5|14573.8|14571|14570.3|14567.5|55
1653930600000|2022-05-30 17:10:00|14570.8|14568|14569.3|14566.5|14572.8|14570|14569.3|14566.5|52
1653930900000|2022-05-30 17:15:00|14570.3|14567.5|14569.8|14567|14570.8|14568|14567.8|14565|36
1653931200000|2022-05-30 17:20:00|14570.3|14567.5|14570.3|14567.5|14571.3|14568.5|14568.8|14566|28
1653931500000|2022-05-30 17:25:00|14569.8|14567|14566.3|14563.5|14570.8|14568|14566.3|14563.5|45
1653931800000|2022-05-30 17:30:00|14566.8|14564|14569.3|14566.5|14570.3|14567.5|14565.8|14563|26
1653932100000|2022-05-30 17:35:00|14569.8|14567|14570.3|14567.5|14571.8|14569|14569.3|14566.5|15
1653932400000|2022-05-30 17:40:00|14570.8|14568|14572.3|14569.5|14572.3|14569.5|14570.3|14567.5|16
1653932700000|2022-05-30 17:45:00|14571.8|14569|14571.8|14569|14572.8|14570|14571.8|14569|16
1653933000000|2022-05-30 17:50:00|14572.3|14569.5|14571.3|14568.5|14572.3|14569.5|14570.8|14568|21
1653933300000|2022-05-30 17:55:00|14571.8|14569|14574.3|14571.5|14575.8|14573|14571.3|14568.5|35
1653933600000|2022-05-30 18:00:00|||||||||3
1653933900000|2022-05-30 18:05:00|14573.8|14571|14574.3|14571.5|14574.3|14571.5|14573.8|14571|7
1653934200000|2022-05-30 18:10:00|14574.8|14572|14573.3|14570.5|14574.8|14572|14573.3|14570.5|15
1653934500000|2022-05-30 18:15:00|14572.8|14570|14572.3|14569.5|14573.3|14570.5|14569.8|14567|49
1653934800000|2022-05-30 18:20:00|14571.8|14569|14573.3|14570.5|14573.3|14570.5|14571.8|14569|5
1653935100000|2022-05-30 18:25:00|14572.3|14569.5|14574.3|14571.5|14574.3|14571.5|14572.3|14569.5|6
1653935400000|2022-05-30 18:30:00|14575.3|14572.5|14576.3|14573.5|14577.3|14574.5|14575.3|14572.5|18
1653935700000|2022-05-30 18:35:00|14575.8|14573|14578.3|14575.5|14579.3|14576.5|14575.8|14573|22
1653936000000|2022-05-30 18:40:00|14578.8|14576|14580.3|14577.5|14580.8|14578|14578.3|14575.5|9
1653936300000|2022-05-30 18:45:00|14579.8|14577|14578.3|14575.5|14581.8|14579|14577.8|14575|19
1653936600000|2022-05-30 18:50:00|14577.8|14575|14578.3|14575.5|14579.3|14576.5|14577.3|14574.5|20
1653936900000|2022-05-30 18:55:00|14579.8|14577|14579.8|14577|14579.8|14577|14579.8|14577|12
1653937200000|2022-05-30 19:00:00|14579.3|14576.5|14579.8|14577|14579.8|14577|14578.3|14575.5|4
1653937500000|2022-05-30 19:05:00|14580.3|14577.5|14579.8|14577|14580.3|14577.5|14578.3|14575.5|23
1653937800000|2022-05-30 19:10:00|14579.3|14576.5|14580.3|14577.5|14580.8|14578|14578.3|14575.5|25
1653938100000|2022-05-30 19:15:00|14579.8|14577|14579.8|14577|14584.8|14582|14579.8|14577|120
1653938400000|2022-05-30 19:20:00|14580.3|14577.5|14575.8|14573|14580.3|14577.5|14575.3|14572.5|53
1653938700000|2022-05-30 19:25:00|14574.8|14572|14581.3|14578.5|14583.3|14580.5|14570.8|14568|148
1653939000000|2022-05-30 19:30:00|14581.8|14579|14581.8|14579|14581.8|14579|14580.8|14578|24
1653939300000|2022-05-30 19:35:00|14581.3|14578.5|14579.3|14576.5|14581.8|14579|14578.8|14576|22
1653939600000|2022-05-30 19:40:00|14579.8|14577|14580.8|14578|14580.8|14578|14579.3|14576.5|18
1653939900000|2022-05-30 19:45:00|14581.8|14579|14580.8|14578|14588.3|14585.5|14579.3|14576.5|151
1653940200000|2022-05-30 19:50:00|14581.3|14578.5|14588.3|14585.5|14588.8|14586|14580.3|14577.5|63
1653940500000|2022-05-30 19:55:00|14588.8|14586|14584.8|14582|14589.8|14587|14582.3|14579.5|144
1653940800000|2022-05-30 20:00:00|14588.5|14581.5|14587.2|14580.2|14588.6|14581.6|14587.2|14580.2|10
1653941100000|2022-05-30 20:05:00|14586.8|14579.8|14586.6|14579.6|14586.8|14579.8|14586.6|14579.6|0
1653941700000|2022-05-30 20:15:00|14586.5|14579.5|14586.6|14579.6|14586.6|14579.6|14586.5|14579.5|0
1653942000000|2022-05-30 20:20:00|14586.7|14579.7|14586.7|14579.7|14586.7|14579.7|14586.7|14579.7|0
1653942300000|2022-05-30 20:25:00|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|0
1653942900000|2022-05-30 20:35:00|14586.7|14579.7|14586.5|14579.5|14586.7|14579.7|14586.5|14579.5|0
1653943200000|2022-05-30 20:40:00|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|0
1653943500000|2022-05-30 20:45:00|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|14586.4|14579.4|0
1653943800000|2022-05-30 20:50:00|14586.8|14579.8|14586.8|14579.8|14586.8|14579.8|14586.8|14579.8|0
1653944100000|2022-05-30 20:55:00|14586.9|14579.9|14586.6|14579.6|14586.9|14579.9|14586.5|14579.5|0
1653944400000|2022-05-30 21:00:00|14586.5|14579.5|14586.5|14579.5|14586.6|14579.6|14586.5|14579.5|0
1653945600000|2022-05-30 21:20:00|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|0
1653945900000|2022-05-30 21:25:00|14586.5|14579.5|14586.4|14579.4|14586.5|14579.5|14586.4|14579.4|0
1653947700000|2022-05-30 21:55:00|14586.6|14579.6|14587.8|14580.8|14587.8|14580.8|14586.6|14579.6|0
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14573.8|14566.8|14586.5|14579.5|14572.8|14565.8|0
1653948300000|2022-05-30 22:05:00|14573.4|14566.4|14564.5|14557.5|14573.4|14566.4|14558.5|14551.5|0
1653948600000|2022-05-30 22:10:00|14564.1|14557.1|14556.9|14549.9|14564.6|14557.6|14551.6|14544.6|0
1653948900000|2022-05-30 22:15:00|14556.6|14549.6|14557|14550|14562.7|14555.7|14556.4|14549.4|0
1653949200000|2022-05-30 22:20:00|14556.6|14549.6|14555.3|14548.3|14559.2|14552.2|14553.6|14546.6|0
1653949500000|2022-05-30 22:25:00|14555.4|14548.4|14542.6|14535.6|14555.4|14548.4|14540.4|14533.4|0
1653949800000|2022-05-30 22:30:00|14542.1|14535.1|14538.7|14531.7|14545.7|14538.7|14533.8|14526.8|0
1653950100000|2022-05-30 22:35:00|14539.5|14532.5|14547.2|14540.2|14548.7|14541.7|14537.9|14530.9|0
1653950400000|2022-05-30 22:40:00|14546.4|14539.4|14545.3|14538.3|14550.4|14543.4|14544.8|14537.8|0
1653950700000|2022-05-30 22:45:00|14544.9|14537.9|14545.9|14538.9|14545.9|14538.9|14543.6|14536.6|0
1653951000000|2022-05-30 22:50:00|14545.1|14538.1|14547.5|14540.5|14547.5|14540.5|14542.8|14535.8|0
1653951300000|2022-05-30 22:55:00|14548.3|14541.3|14554.2|14547.2|14558.3|14551.3|14547.5|14540.5|0
1653951600000|2022-05-30 23:00:00|14553.8|14546.8|14568.6|14561.6|14568.6|14561.6|14553.8|14546.8|0
1653951900000|2022-05-30 23:05:00|14569.4|14562.4|14566.4|14559.4|14571.3|14564.3|14565|14558|0
1653952200000|2022-05-30 23:10:00|14566.8|14559.8|14568.3|14561.3|14569.2|14562.2|14565.3|14558.3|0
1653952500000|2022-05-30 23:15:00|14568.6|14561.6|14566.3|14559.3|14569.1|14562.1|14565.6|14558.6|0
1653952800000|2022-05-30 23:20:00|14566|14559|14566|14559|14573.1|14566.1|14565.2|14558.2|0
1653953100000|2022-05-30 23:25:00|14566.8|14559.8|14565.9|14558.9|14568.3|14561.3|14562.8|14555.8|0
1653953400000|2022-05-30 23:30:00|14566.3|14559.3|14562.4|14555.4|14569.4|14562.4|14561.6|14554.6|0
1653953700000|2022-05-30 23:35:00|14563.2|14556.2|14551.5|14544.5|14564|14557|14549.1|14542.1|0
1653954000000|2022-05-30 23:40:00|14552.3|14545.3|14558.8|14551.8|14560.9|14553.9|14551.5|14544.5|0
1653954300000|2022-05-30 23:45:00|14559.6|14552.6|14560.7|14553.7|14563.5|14556.5|14555.2|14548.2|0
1653954600000|2022-05-30 23:50:00|14561.1|14554.1|14565.4|14558.4|14566.9|14559.9|14559.7|14552.7|0
1653954900000|2022-05-30 23:55:00|14565.7|14558.7|14582|14575|14589.1|14582.1|14565.4|14558.4|0
1653955200000|2022-05-31 00:00:00|14582.8|14575.8|14582.5|14575.5|14586.4|14579.4|14575.6|14568.6|0
1653955500000|2022-05-31 00:05:00|14581.7|14574.7|14583.3|14576.3|14585.7|14578.7|14577.8|14570.8|0
1653955800000|2022-05-31 00:10:00|14582.9|14575.9|14574.8|14567.8|14584.1|14577.1|14574.4|14567.4|0
1653956100000|2022-05-31 00:15:00|14575.2|14568.2|14569.9|14563.9|14589.9|14583.9|14567.4|14561.4|87
1653956400000|2022-05-31 00:20:00|14568.4|14562.4|14565.9|14559.9|14569.4|14563.4|14563.9|14557.9|11
1653956700000|2022-05-31 00:25:00|14565.4|14559.4|14558.4|14552.4|14566.9|14560.9|14557.4|14551.4|11
1653957000000|2022-05-31 00:30:00|14557.9|14551.9|14546.9|14540.9|14558.9|14552.9|14541.9|14535.9|19
1653957300000|2022-05-31 00:35:00|14546.4|14540.4|14546.4|14540.4|14550.4|14544.4|14543.9|14537.9|13
1653957600000|2022-05-31 00:40:00|14545.9|14539.9|14552.4|14546.4|14560.9|14554.9|14544.9|14538.9|27
1653957900000|2022-05-31 00:45:00|14551.9|14545.9|14531.4|14525.4|14553.9|14547.9|14531.4|14525.4|45
1653958200000|2022-05-31 00:50:00|14531.9|14525.9|14543.9|14537.9|14547.4|14541.4|14525.9|14519.9|73
1653958500000|2022-05-31 00:55:00|14543.4|14537.4|14546.9|14540.9|14548.9|14542.9|14538.4|14532.4|8
1653958800000|2022-05-31 01:00:00|14547.4|14541.4|14545.4|14539.4|14548.9|14542.9|14540.9|14534.9|6
1653959100000|2022-05-31 01:05:00|14545.9|14539.9|14531.4|14525.4|14545.9|14539.9|14520.4|14514.4|53
1653959400000|2022-05-31 01:10:00|14530.9|14524.9|14541.9|14535.9|14541.9|14535.9|14529.9|14523.9|0
1653959700000|2022-05-31 01:15:00|14541.4|14535.4|14549.4|14543.4|14549.9|14543.9|14537.9|14531.9|4
1653960000000|2022-05-31 01:20:00|14549.9|14543.9|14546.4|14540.4|14556.4|14550.4|14545.9|14539.9|14
1653960300000|2022-05-31 01:25:00|14546.9|14540.9|14544.9|14538.9|14549.4|14543.4|14542.9|14536.9|1
1653960600000|2022-05-31 01:30:00|14544.4|14538.4|14546.4|14540.4|14552.4|14546.4|14535.4|14529.4|76
1653960900000|2022-05-31 01:35:00|14545.9|14539.9|14541.9|14535.9|14546.9|14540.9|14528.4|14522.4|10
1653961200000|2022-05-31 01:40:00|14541.4|14535.4|14562.9|14556.9|14562.9|14556.9|14540.9|14534.9|16
1653961500000|2022-05-31 01:45:00|14563.4|14557.4|14558.9|14552.9|14569.9|14563.9|14555.4|14549.4|12
1653961800000|2022-05-31 01:50:00|14559.4|14553.4|14554.9|14548.9|14559.4|14553.4|14551.4|14545.4|2
1653962100000|2022-05-31 01:55:00|14553.9|14547.9|14549.4|14543.4|14554.4|14548.4|14542.9|14536.9|7
1653962400000|2022-05-31 02:00:00|14548.9|14542.9|14554.4|14548.4|14560.9|14554.9|14544.4|14538.4|4
1653962700000|2022-05-31 02:05:00|14554.9|14548.9|14554.4|14548.4|14558.4|14552.4|14552.9|14546.9|0
1653963000000|2022-05-31 02:10:00|14554.9|14548.9|14571.4|14565.4|14572.4|14566.4|14554.9|14548.9|6
1653963300000|2022-05-31 02:15:00|14571.9|14565.9|14561.9|14555.9|14571.9|14565.9|14560.4|14554.4|4
1653963600000|2022-05-31 02:20:00|14562.4|14556.4|14563.9|14557.9|14567.9|14561.9|14559.9|14553.9|25
1653963900000|2022-05-31 02:25:00|14564.4|14558.4|14577.4|14571.4|14577.4|14571.4|14562.4|14556.4|31
1653964200000|2022-05-31 02:30:00|14576.9|14570.9|14573.4|14567.4|14580.4|14574.4|14571.4|14565.4|22
1653964500000|2022-05-31 02:35:00|14572.9|14566.9|14572.4|14566.4|14575.4|14569.4|14569.9|14563.9|8
1653964800000|2022-05-31 02:40:00|14572.9|14566.9|14567.9|14561.9|14573.9|14567.9|14567.4|14561.4|3
1653965100000|2022-05-31 02:45:00|14568.4|14562.4|14556.4|14550.4|14572.9|14566.9|14556.4|14550.4|14
1653965400000|2022-05-31 02:50:00|14556.9|14550.9|14558.9|14552.9|14562.9|14556.9|14556.4|14550.4|10
1653965700000|2022-05-31 02:55:00|14559.4|14553.4|14574.9|14568.9|14576.4|14570.4|14559.4|14553.4|7
1653966000000|2022-05-31 03:00:00|14575.4|14569.4|14573.9|14567.9|14578.4|14572.4|14570.4|14564.4|16
1653966300000|2022-05-31 03:05:00|14574.4|14568.4|14569.9|14563.9|14575.9|14569.9|14568.4|14562.4|9
1653966600000|2022-05-31 03:10:00|14570.4|14564.4|14561.9|14555.9|14571.9|14565.9|14558.4|14552.4|6
1653966900000|2022-05-31 03:15:00|14562.4|14556.4|14555.4|14549.4|14563.4|14557.4|14555.4|14549.4|33
1653967200000|2022-05-31 03:20:00|14556.4|14550.4|14550.4|14544.4|14556.4|14550.4|14549.4|14543.4|10
1653967500000|2022-05-31 03:25:00|14549.9|14543.9|14543.9|14537.9|14549.9|14543.9|14538.4|14532.4|35
1653967800000|2022-05-31 03:30:00|14544.4|14538.4|14544.4|14538.4|14546.9|14540.9|14541.4|14535.4|7
1653968100000|2022-05-31 03:35:00|14543.9|14537.9|14553.4|14547.4|14553.9|14547.9|14543.9|14537.9|13
1653968400000|2022-05-31 03:40:00|14553.9|14547.9|14553.4|14547.4|14554.9|14548.9|14549.9|14543.9|0
1653968700000|2022-05-31 03:45:00|14553.9|14547.9|14555.9|14549.9|14559.9|14553.9|14548.4|14542.4|33
1653969000000|2022-05-31 03:50:00|14556.4|14550.4|14547.4|14541.4|14556.4|14550.4|14543.4|14537.4|6
1653969300000|2022-05-31 03:55:00|14547.9|14541.9|14554.9|14548.9|14557.9|14551.9|14547.9|14541.9|1
1653969600000|2022-05-31 04:00:00|14554.4|14548.4|14552.4|14546.4|14554.9|14548.9|14550.9|14544.9|4
1653969900000|2022-05-31 04:05:00|14551.9|14545.9|14553.4|14547.4|14559.4|14553.4|14550.9|14544.9|31
1653970200000|2022-05-31 04:10:00|14552.9|14546.9|14550.9|14544.9|14552.9|14546.9|14550.9|14544.9|0
1653970500000|2022-05-31 04:15:00|14551.4|14545.4|14549.9|14543.9|14553.4|14547.4|14548.4|14542.4|16
1653970800000|2022-05-31 04:20:00|14550.4|14544.4|14546.4|14540.4|14551.4|14545.4|14545.9|14539.9|2
1653971100000|2022-05-31 04:25:00|14545.9|14539.9|14549.4|14543.4|14550.4|14544.4|14545.4|14539.4|5
1653971400000|2022-05-31 04:30:00|14548.4|14542.4|14548.9|14542.9|14555.4|14549.4|14546.9|14540.9|7
1653971700000|2022-05-31 04:35:00|14549.4|14543.4|14547.9|14541.9|14550.9|14544.9|14543.9|14537.9|5
1653972000000|2022-05-31 04:40:00|14548.4|14542.4|14545.4|14539.4|14548.9|14542.9|14542.4|14536.4|3
1653972300000|2022-05-31 04:45:00|14544.9|14538.9|14547.9|14541.9|14548.4|14542.4|14544.4|14538.4|3
1653972600000|2022-05-31 04:50:00|14548.9|14542.9|14551.4|14545.4|14553.4|14547.4|14547.4|14541.4|20
1653972900000|2022-05-31 04:55:00|14550.9|14544.9|14547.4|14541.4|14551.4|14545.4|14543.4|14537.4|32
1653973200000|2022-05-31 05:00:00|14548.4|14542.4|14544.9|14538.9|14553.9|14547.9|14543.9|14537.9|15
1653973500000|2022-05-31 05:05:00|14545.4|14539.4|14541.9|14535.9|14548.4|14542.4|14538.4|14532.4|57
1653973800000|2022-05-31 05:10:00|14540.9|14534.9|14543.4|14537.4|14546.4|14540.4|14537.9|14531.9|49
1653974100000|2022-05-31 05:15:00|14543.9|14537.9|14540.9|14534.9|14543.9|14537.9|14537.4|14531.4|35
1653974400000|2022-05-31 05:20:00|14540.4|14534.4|14548.9|14542.9|14551.4|14545.4|14539.4|14533.4|24
1653974700000|2022-05-31 05:25:00|14549.4|14543.4|14554.4|14548.4|14556.9|14550.9|14545.9|14539.9|25
1653975000000|2022-05-31 05:30:00|14554.9|14548.9|14554.4|14548.4|14558.4|14552.4|14552.4|14546.4|10
1653975300000|2022-05-31 05:35:00|14554.9|14548.9|14540.9|14534.9|14554.9|14548.9|14537.4|14531.4|45
1653975600000|2022-05-31 05:40:00|14540.4|14534.4|14534.4|14528.4|14540.4|14534.4|14534.4|14528.4|25
1653975900000|2022-05-31 05:45:00|14533.9|14527.9|14529.9|14523.9|14533.9|14527.9|14528.4|14522.4|85
1653976200000|2022-05-31 05:50:00|14530.4|14524.4|14519.4|14513.4|14533.4|14527.4|14517.4|14511.4|96
1653976500000|2022-05-31 05:55:00|14519.9|14513.9|14519.9|14513.9|14532.4|14526.4|14519.4|14513.4|64
1653976800000|2022-05-31 06:00:00|14520.4|14514.4|14507.8|14505|14525.8|14523|14507.3|14504.5|310
1653977100000|2022-05-31 06:05:00|14508.3|14505.5|14511.3|14508.5|14525.8|14523|14506.3|14503.5|308
1653977400000|2022-05-31 06:10:00|14509.3|14506.5|14514.3|14511.5|14515.8|14513|14506.8|14504|151
1653977700000|2022-05-31 06:15:00|14513.8|14511|14507.3|14504.5|14517.8|14515|14499.3|14496.5|237
1653978000000|2022-05-31 06:20:00|14506.8|14504|14512.8|14510|14513.3|14510.5|14502.3|14499.5|90
1653978300000|2022-05-31 06:25:00|14513.3|14510.5|14518.8|14516|14521.3|14518.5|14511.3|14508.5|164
1653978600000|2022-05-31 06:30:00|14519.3|14516.5|14518.8|14516|14520.8|14518|14515.3|14512.5|72
1653978900000|2022-05-31 06:35:00|14519.3|14516.5|14508.3|14505.5|14519.8|14517|14505.8|14503|135
1653979200000|2022-05-31 06:40:00|14508.8|14506|14499.3|14496.5|14510.3|14507.5|14498.8|14496|173
1653979500000|2022-05-31 06:45:00|14499.8|14497|14490.3|14487.5|14502.8|14500|14486.3|14483.5|409
1653979800000|2022-05-31 06:50:00|14489.8|14487|14497.3|14494.5|14500.3|14497.5|14488.3|14485.5|182
1653980100000|2022-05-31 06:55:00|14496.8|14494|14500.8|14498|14509.3|14506.5|14492.3|14489.5|425
1653980400000|2022-05-31 07:00:00|14500.3|14497.5|14506.6|14505.2|14519.1|14517.7|14494.1|14492.7|1508
1653980700000|2022-05-31 07:05:00|14507.1|14505.7|14505.6|14504.2|14514.1|14512.7|14481.6|14480.2|1031
1653981000000|2022-05-31 07:10:00|14505.1|14503.7|14489.6|14488.2|14510.6|14509.2|14475.1|14473.7|810
1653981300000|2022-05-31 07:15:00|14490.1|14488.7|14475.6|14474.2|14499.6|14498.2|14471.6|14470.2|484
1653981600000|2022-05-31 07:20:00|14475.1|14473.7|14483.1|14481.7|14484.1|14482.7|14462.6|14461.2|704
1653981900000|2022-05-31 07:25:00|14482.6|14481.2|14487.6|14486.2|14498.1|14496.7|14480.1|14478.7|556
1653982200000|2022-05-31 07:30:00|14487.1|14485.7|14485.1|14483.7|14494.1|14492.7|14474.6|14473.2|604
1653982500000|2022-05-31 07:35:00|14484.6|14483.2|14470.6|14469.2|14492.1|14490.7|14468.6|14467.2|506
1653982800000|2022-05-31 07:40:00|14470.2|14468.8|14479.2|14477.8|14479.7|14478.3|14460.2|14458.8|532
1653983100000|2022-05-31 07:45:00|14478.7|14477.3|14473.2|14471.8|14481.7|14480.3|14469.7|14468.3|461
1653983400000|2022-05-31 07:50:00|14472.7|14471.3|14476.2|14474.8|14478.7|14477.3|14465.7|14464.3|432
1653983700000|2022-05-31 07:55:00|14476.7|14475.3|14481.2|14479.8|14491.2|14489.8|14474.2|14472.8|422
1653984000000|2022-05-31 08:00:00|14481.7|14480.3|14513.2|14511.8|14513.7|14512.3|14481.2|14479.8|569
1653984300000|2022-05-31 08:05:00|14512.7|14511.3|14507.2|14505.8|14519.2|14517.8|14505.7|14504.3|516
1653984600000|2022-05-31 08:10:00|14506.7|14505.3|14505.2|14503.8|14512.7|14511.3|14499.7|14498.3|403
1653984900000|2022-05-31 08:15:00|14504.7|14503.3|14521.2|14519.8|14524.7|14523.3|14503.2|14501.8|547
1653985200000|2022-05-31 08:20:00|14520.7|14519.3|14527.2|14525.8|14531.7|14530.3|14520.2|14518.8|436
1653985500000|2022-05-31 08:25:00|14526.7|14525.3|14534.2|14532.8|14535.7|14534.3|14521.2|14519.8|515
1653985800000|2022-05-31 08:30:00|14534.7|14533.3|14538.2|14536.8|14542.7|14541.3|14531.2|14529.8|557
1653986100000|2022-05-31 08:35:00|14537.7|14536.3|14532.2|14530.8|14538.7|14537.3|14524.2|14522.8|333
1653986400000|2022-05-31 08:40:00|14532.7|14531.3|14542.7|14541.3|14546.7|14545.3|14532.2|14530.8|323
1653986700000|2022-05-31 08:45:00|14543.2|14541.8|14528.7|14527.3|14543.2|14541.8|14523.7|14522.3|327
1653987000000|2022-05-31 08:50:00|14528.2|14526.8|14532.2|14530.8|14534.7|14533.3|14526.7|14525.3|276
1653987300000|2022-05-31 08:55:00|14531.7|14530.3|14531.2|14529.8|14538.7|14537.3|14525.2|14523.8|185
1653987600000|2022-05-31 09:00:00|14530.2|14528.8|14512.2|14510.8|14530.7|14529.3|14507.2|14505.8|673
1653987900000|2022-05-31 09:05:00|14512.7|14511.3|14508.2|14506.8|14515.2|14513.8|14502.2|14500.8|416
1653988200000|2022-05-31 09:10:00|14508.7|14507.3|14499.7|14498.3|14509.7|14508.3|14495.7|14494.3|476
1653988500000|2022-05-31 09:15:00|14500.2|14498.8|14492.2|14490.8|14502.2|14500.8|14491.7|14490.3|257
1653988800000|2022-05-31 09:20:00|14491.7|14490.3|14479.2|14477.8|14496.7|14495.3|14477.7|14476.3|638
1653989100000|2022-05-31 09:25:00|14478.7|14477.3|14485.7|14484.3|14487.2|14485.8|14477.7|14476.3|366
1653989400000|2022-05-31 09:30:00|14486.2|14484.8|14467.2|14465.8|14490.7|14489.3|14466.2|14464.8|588
1653989700000|2022-05-31 09:35:00|14466.7|14465.3|14452.2|14450.8|14469.7|14468.3|14449.2|14447.8|633
1653990000000|2022-05-31 09:40:00|14452.7|14451.3|14449.7|14448.3|14455.7|14454.3|14440.2|14438.8|617
1653990300000|2022-05-31 09:45:00|14449.2|14447.8|14456.7|14455.3|14469.2|14467.8|14443.7|14442.3|568
1653990600000|2022-05-31 09:50:00|14456.2|14454.8|14458.7|14457.3|14464.7|14463.3|14453.7|14452.3|409
1653990900000|2022-05-31 09:55:00|14458.2|14456.8|14470.2|14468.8|14471.7|14470.3|14457.7|14456.3|357
1653991200000|2022-05-31 10:00:00|14470.7|14469.3|14457.2|14455.8|14471.2|14469.8|14454.2|14452.8|223
1653991500000|2022-05-31 10:05:00|14457.7|14456.3|14466.2|14464.8|14466.7|14465.3|14453.2|14451.8|202
1653991800000|2022-05-31 10:10:00|14465.7|14464.3|14466.7|14465.3|14468.7|14467.3|14459.7|14458.3|401
1653992100000|2022-05-31 10:15:00|14466.2|14464.8|14471.2|14469.8|14475.7|14474.3|14465.2|14463.8|288
1653992400000|2022-05-31 10:20:00|14470.7|14469.3|14464.2|14462.8|14471.2|14469.8|14459.2|14457.8|191
1653992700000|2022-05-31 10:25:00|14463.7|14462.3|14461.2|14459.8|14467.2|14465.8|14458.7|14457.3|238
1653993000000|2022-05-31 10:30:00|14461.7|14460.3|14464.2|14462.8|14465.2|14463.8|14458.2|14456.8|224
1653993300000|2022-05-31 10:35:00|14464.7|14463.3|14480.2|14478.8|14480.7|14479.3|14463.7|14462.3|287
1653993600000|2022-05-31 10:40:00|14479.7|14478.3|14493.2|14491.8|14494.7|14493.3|14479.7|14478.3|343
1653993900000|2022-05-31 10:45:00|14492.7|14491.3|14487.7|14486.3|14498.7|14497.3|14484.2|14482.8|318
1653994200000|2022-05-31 10:50:00|14487.2|14485.8|14483.2|14481.8|14497.7|14496.3|14480.7|14479.3|335
1653994500000|2022-05-31 10:55:00|14483.7|14482.3|14483.7|14482.3|14489.7|14488.3|14480.7|14479.3|179
1653994800000|2022-05-31 11:00:00|14484.2|14482.8|14490.7|14489.3|14494.7|14493.3|14483.7|14482.3|274
1653995100000|2022-05-31 11:05:00|14491.2|14489.8|14498.2|14496.8|14500.2|14498.8|14489.7|14488.3|253
1653995400000|2022-05-31 11:10:00|14498.7|14497.3|14483.2|14481.8|14502.7|14501.3|14481.2|14479.8|308
1653995700000|2022-05-31 11:15:00|14482.7|14481.3|14480.7|14479.3|14485.2|14483.8|14475.7|14474.3|203
1653996000000|2022-05-31 11:20:00|14481.2|14479.8|14475.2|14473.8|14482.7|14481.3|14473.7|14472.3|227
1653996300000|2022-05-31 11:25:00|14474.7|14473.3|14469.2|14467.8|14476.7|14475.3|14466.7|14465.3|343
1653996600000|2022-05-31 11:30:00|14468.7|14467.3|14462.2|14460.8|14470.7|14469.3|14461.2|14459.8|212
1653996900000|2022-05-31 11:35:00|14462.7|14461.3|14468.2|14466.8|14474.2|14472.8|14461.7|14460.3|349
1653997200000|2022-05-31 11:40:00|14469.1|14467.7|14465.1|14463.7|14471.1|14469.7|14462.6|14461.2|218
1653997500000|2022-05-31 11:45:00|14465.6|14464.2|14464.6|14463.2|14467.1|14465.7|14463.6|14462.2|119
1653997800000|2022-05-31 11:50:00|14465.1|14463.7|14449.6|14448.2|14466.6|14465.2|14448.6|14447.2|475
1653998100000|2022-05-31 11:55:00|14449.1|14447.7|14460.1|14458.7|14460.6|14459.2|14449.1|14447.7|275
1653998400000|2022-05-31 12:00:00|14460.6|14459.2|14442.6|14441.2|14460.6|14459.2|14440.6|14439.2|405
1653998700000|2022-05-31 12:05:00|14442.1|14440.7|14433.1|14431.7|14445.6|14444.2|14430.1|14428.7|430
1653999000000|2022-05-31 12:10:00|14433.6|14432.2|14429.6|14428.2|14433.6|14432.2|14421.6|14420.2|535
1653999300000|2022-05-31 12:15:00|14429.1|14427.7|14438.6|14437.2|14439.6|14438.2|14424.1|14422.7|590
1653999600000|2022-05-31 12:20:00|14439.1|14437.7|14426.1|14424.7|14439.6|14438.2|14425.6|14424.2|335
1653999900000|2022-05-31 12:25:00|14426.6|14425.2|14432.1|14430.7|14438.1|14436.7|14423.6|14422.2|366
1654000200000|2022-05-31 12:30:00|14432.6|14431.2|14423.6|14422.2|14435.1|14433.7|14420.1|14418.7|469
1654000500000|2022-05-31 12:35:00|14424.1|14422.7|14410.6|14409.2|14426.6|14425.2|14407.6|14406.2|984
1654000800000|2022-05-31 12:40:00|14411.1|14409.7|14412.1|14410.7|14417.6|14416.2|14408.6|14407.2|418
1654001100000|2022-05-31 12:45:00|14412.6|14411.2|14427.6|14426.2|14427.6|14426.2|14402.1|14400.7|760
1654001400000|2022-05-31 12:50:00|14427.1|14425.7|14421.1|14419.7|14432.1|14430.7|14415.1|14413.7|428
1654001700000|2022-05-31 12:55:00|14420.6|14419.2|14395.6|14394.2|14424.6|14423.2|14394.6|14393.2|642
1654002000000|2022-05-31 13:00:00|14395.1|14393.7|14401.6|14400.2|14405.1|14403.7|14388.6|14387.2|705
1654002300000|2022-05-31 13:05:00|14402.1|14400.7|14406.6|14405.2|14408.6|14407.2|14398.6|14397.2|568
1654002600000|2022-05-31 13:10:00|14407.1|14405.7|14425.1|14423.7|14425.6|14424.2|14404.6|14403.2|546
1654002900000|2022-05-31 13:15:00|14425.6|14424.2|14414.6|14413.2|14425.6|14424.2|14412.1|14410.7|273
1654003200000|2022-05-31 13:20:00|14414.1|14412.7|14414.6|14413.2|14419.6|14418.2|14412.6|14411.2|344
1654003500000|2022-05-31 13:25:00|14415.1|14413.7|14424.1|14422.7|14429.6|14428.2|14413.6|14412.2|611
1654003800000|2022-05-31 13:30:00|14424.6|14423.2|14386.1|14384.7|14428.6|14427.2|14384.6|14383.2|1110
1654004100000|2022-05-31 13:35:00|14385.6|14384.2|14378.1|14376.7|14399.1|14397.7|14377.1|14375.7|777
1654004400000|2022-05-31 13:40:00|14378.6|14377.2|14362.1|14360.7|14378.6|14377.2|14361.1|14359.7|731
1654004700000|2022-05-31 13:45:00|14361.6|14360.2|14379.1|14377.7|14396.6|14395.2|14361.6|14360.2|848
1654005000000|2022-05-31 13:50:00|14379.6|14378.2|14374.1|14372.7|14386.1|14384.7|14359.6|14358.2|1085
1654005300000|2022-05-31 13:55:00|14373.6|14372.2|14378.1|14376.7|14396.1|14394.7|14372.6|14371.2|652
1654005600000|2022-05-31 14:00:00|14377.6|14376.2|14364.1|14362.7|14391.1|14389.7|14364.1|14362.7|537
1654005900000|2022-05-31 14:05:00|14364.6|14363.2|14361.6|14360.2|14382.6|14381.2|14361.1|14359.7|632
1654006200000|2022-05-31 14:10:00|14361.9|14360.5|14387.9|14386.5|14387.9|14386.5|14357.9|14356.5|714
1654006500000|2022-05-31 14:15:00|14388.9|14387.5|14403.9|14402.5|14406.9|14405.5|14379.4|14378|565
1654006800000|2022-05-31 14:20:00|14403.4|14402|14410.4|14409|14420.4|14419|14401.9|14400.5|896
1654007100000|2022-05-31 14:25:00|14409.9|14408.5|14392.4|14391|14410.4|14409|14390.4|14389|611
1654007400000|2022-05-31 14:30:00|14391.9|14390.5|14394.9|14393.5|14410.9|14409.5|14389.4|14388|382
1654007700000|2022-05-31 14:35:00|14394.4|14393|14399.4|14398|14399.9|14398.5|14384.9|14383.5|331
1654008000000|2022-05-31 14:40:00|14399.9|14398.5|14409.4|14408|14411.4|14410|14395.4|14394|393
1654008300000|2022-05-31 14:45:00|14409.9|14408.5|14402.9|14401.5|14418.9|14417.5|14400.9|14399.5|412
1654008600000|2022-05-31 14:50:00|14402.4|14401|14412.9|14411.5|14422.9|14421.5|14399.9|14398.5|713
1654008900000|2022-05-31 14:55:00|14412.4|14411|14405.9|14404.5|14413.4|14412|14395.4|14394|759
1654009200000|2022-05-31 15:00:00|14405.4|14404|14422.4|14421|14423.4|14422|14401.4|14400|701
1654009500000|2022-05-31 15:05:00|14421.9|14420.5|14399.9|14398.5|14423.9|14422.5|14390.9|14389.5|724
1654009800000|2022-05-31 15:10:00|14400.4|14399|14387.9|14386.5|14401.4|14400|14386.9|14385.5|342
1654010100000|2022-05-31 15:15:00|14388.4|14387|14389.4|14388|14395.9|14394.5|14383.4|14382|536
1654010400000|2022-05-31 15:20:00|14388.9|14387.5|14392.4|14391|14397.9|14396.5|14383.9|14382.5|1046
1654010700000|2022-05-31 15:25:00|14391.9|14390.5|14375.9|14374.5|14408.9|14407.5|14375.9|14374.5|2454
1654011000000|2022-05-31 15:30:00|14376.6|14373.8|14386.6|14383.8|14399.6|14396.8|14358.6|14355.8|3400
1654011300000|2022-05-31 15:35:00|14387.1|14384.3|14408.6|14405.8|14409.1|14406.3|14383.1|14380.3|1160
1654011600000|2022-05-31 15:40:00|14408.1|14405.3|14415.6|14412.8|14418.6|14415.8|14399.6|14396.8|596
1654011900000|2022-05-31 15:45:00|14416.1|14413.3|14430.1|14427.3|14431.1|14428.3|14414.6|14411.8|353
1654012200000|2022-05-31 15:50:00|14429.6|14426.8|14444.6|14441.8|14448.6|14445.8|14428.6|14425.8|742
1654012500000|2022-05-31 15:55:00|14444.1|14441.3|14454.1|14451.3|14457.6|14454.8|14443.6|14440.8|367
1654012800000|2022-05-31 16:00:00|14454.6|14451.8|14465.1|14462.3|14474.1|14471.3|14452.6|14449.8|467
1654013100000|2022-05-31 16:05:00|14465.6|14462.8|14453.1|14450.3|14465.6|14462.8|14451.6|14448.8|343
1654013400000|2022-05-31 16:10:00|14453.6|14450.8|14441.6|14438.8|14457.6|14454.8|14441.6|14438.8|231
1654013700000|2022-05-31 16:15:00|14441.1|14438.3|14440.6|14437.8|14444.6|14441.8|14432.1|14429.3|230
1654014000000|2022-05-31 16:20:00|14441.1|14438.3|14431.1|14428.3|14441.6|14438.8|14429.6|14426.8|170
1654014300000|2022-05-31 16:25:00|14430.6|14427.8|14446.1|14443.3|14446.1|14443.3|14429.6|14426.8|194
1654014600000|2022-05-31 16:30:00|14446.6|14443.8|14450.1|14447.3|14450.6|14447.8|14442.6|14439.8|187
1654014900000|2022-05-31 16:35:00|14450.6|14447.8|14462.6|14459.8|14463.6|14460.8|14447.6|14444.8|153
1654015200000|2022-05-31 16:40:00|14463.1|14460.3|14465.1|14462.3|14472.6|14469.8|14461.1|14458.3|241
1654015500000|2022-05-31 16:45:00|14465.6|14462.8|14459.6|14456.8|14469.6|14466.8|14456.6|14453.8|217
1654015800000|2022-05-31 16:50:00|14460.1|14457.3|14466.6|14463.8|14468.1|14465.3|14457.6|14454.8|160
1654016100000|2022-05-31 16:55:00|14467.1|14464.3|14460.1|14457.3|14470.6|14467.8|14457.6|14454.8|113
1654016400000|2022-05-31 17:00:00|14459.6|14456.8|14446.1|14443.3|14463.6|14460.8|14441.1|14438.3|224
1654016700000|2022-05-31 17:05:00|14446.6|14443.8|14465.1|14462.3|14468.6|14465.8|14446.6|14443.8|166
1654017000000|2022-05-31 17:10:00|14465.6|14462.8|14457.1|14454.3|14465.6|14462.8|14453.1|14450.3|142
1654017300000|2022-05-31 17:15:00|14457.6|14454.8|14441.1|14438.3|14457.6|14454.8|14436.6|14433.8|184
1654017600000|2022-05-31 17:20:00|14440.6|14437.8|14434.6|14431.8|14443.6|14440.8|14434.1|14431.3|197
1654017900000|2022-05-31 17:25:00|14434.1|14431.3|14438.1|14435.3|14443.1|14440.3|14430.6|14427.8|160
1654018200000|2022-05-31 17:30:00|14437.6|14434.8|14453.6|14450.8|14454.1|14451.3|14434.6|14431.8|190
1654018500000|2022-05-31 17:35:00|14453.1|14450.3|14451.6|14448.8|14461.1|14458.3|14446.6|14443.8|114
1654018800000|2022-05-31 17:40:00|14452.1|14449.3|14462.1|14459.3|14462.6|14459.8|14450.1|14447.3|73
1654019100000|2022-05-31 17:45:00|14462.6|14459.8|14457.1|14454.3|14465.6|14462.8|14453.1|14450.3|74
1654019400000|2022-05-31 17:50:00|14456.6|14453.8|14466.1|14463.3|14473.6|14470.8|14454.6|14451.8|202
1654019700000|2022-05-31 17:55:00|14466.6|14463.8|14478.6|14475.8|14480.6|14477.8|14465.6|14462.8|174
1654020000000|2022-05-31 18:00:00|14478.1|14475.3|14463.6|14460.8|14479.6|14476.8|14463.1|14460.3|362
1654020300000|2022-05-31 18:05:00|14463.1|14460.3|14459.1|14456.3|14464.1|14461.3|14452.1|14449.3|353
1654020600000|2022-05-31 18:10:00|14458.6|14455.8|14458.1|14455.3|14463.6|14460.8|14453.6|14450.8|101
1654020900000|2022-05-31 18:15:00|14457.6|14454.8|14463.1|14460.3|14463.6|14460.8|14455.1|14452.3|66
1654021200000|2022-05-31 18:20:00|14463.6|14460.8|14453.6|14450.8|14465.1|14462.3|14446.1|14443.3|169
1654021500000|2022-05-31 18:25:00|14454.1|14451.3|14451.1|14448.3|14454.1|14451.3|14443.6|14440.8|104
1654021800000|2022-05-31 18:30:00|14451.6|14448.8|14447.1|14444.3|14456.1|14453.3|14444.6|14441.8|122
1654022100000|2022-05-31 18:35:00|14446.6|14443.8|14450.1|14447.3|14455.6|14452.8|14445.1|14442.3|81
1654022400000|2022-05-31 18:40:00|14450.6|14447.8|14432.6|14429.8|14451.6|14448.8|14430.6|14427.8|187
1654022700000|2022-05-31 18:45:00|14432.1|14429.3|14419.1|14416.3|14432.1|14429.3|14411.6|14408.8|222
1654023000000|2022-05-31 18:50:00|14418.6|14415.8|14409.1|14406.3|14423.6|14420.8|14407.1|14404.3|239
1654023300000|2022-05-31 18:55:00|14408.1|14405.3|14417.6|14414.8|14423.6|14420.8|14399.6|14396.8|280
1654023600000|2022-05-31 19:00:00|14418.1|14415.3|14412.6|14409.8|14421.6|14418.8|14399.1|14396.3|192
1654023900000|2022-05-31 19:05:00|14413.1|14410.3|14428.6|14425.8|14431.6|14428.8|14405.1|14402.3|159
1654024200000|2022-05-31 19:10:00|14429.1|14426.3|14430.1|14427.3|14432.1|14429.3|14418.1|14415.3|73
1654024500000|2022-05-31 19:15:00|14430.6|14427.8|14431.1|14428.3|14448.1|14445.3|14429.1|14426.3|167
1654024800000|2022-05-31 19:20:00|14431.6|14428.8|14443.6|14440.8|14451.6|14448.8|14430.6|14427.8|117
1654025100000|2022-05-31 19:25:00|14444.1|14441.3|14440.6|14437.8|14449.1|14446.3|14438.1|14435.3|115
1654025400000|2022-05-31 19:30:00|14441.6|14438.8|14454.1|14451.3|14458.1|14455.3|14441.1|14438.3|181
1654025700000|2022-05-31 19:35:00|14454.6|14451.8|14450.1|14447.3|14457.6|14454.8|14445.6|14442.8|240
1654026000000|2022-05-31 19:40:00|14449.6|14446.8|14441.1|14438.3|14457.6|14454.8|14440.6|14437.8|150
1654026300000|2022-05-31 19:45:00|14440.6|14437.8|14436.1|14433.3|14445.6|14442.8|14430.6|14427.8|259
1654026600000|2022-05-31 19:50:00|14435.6|14432.8|14433.1|14430.3|14460.1|14457.3|14429.1|14426.3|639
1654026900000|2022-05-31 19:55:00|14432.6|14429.8|14418.1|14415.3|14435.1|14432.3|14414.6|14411.8|578
1654027200000|2022-05-31 20:00:00|14422.4|14415.4|14412.2|14405.2|14436.1|14429.1|14411.7|14404.7|285
1654027500000|2022-05-31 20:05:00|14411.5|14404.5|14412.8|14405.8|14415.6|14408.6|14400.8|14393.8|0
1654027800000|2022-05-31 20:10:00|14413.1|14406.1|14419.3|14412.3|14436.8|14429.8|14412.8|14405.8|0
1654028100000|2022-05-31 20:15:00|14419.6|14412.6|14422.1|14415.1|14423.5|14416.5|14414.4|14407.4|0
1654028400000|2022-05-31 20:20:00|14422.8|14415.8|14424.8|14417.8|14426.2|14419.2|14419.9|14412.9|0
1654028700000|2022-05-31 20:25:00|14427.6|14420.6|14428|14421|14428|14421|14413.7|14406.7|0
1654029000000|2022-05-31 20:30:00|14428.4|14421.4|14422.8|14415.8|14428.4|14421.4|14420.1|14413.1|0
1654029300000|2022-05-31 20:35:00|14423.2|14416.2|14426.4|14419.4|14426.4|14419.4|14421.4|14414.4|0
1654029600000|2022-05-31 20:40:00|14425.7|14418.7|14427.4|14420.4|14429.8|14422.8|14425|14418|0
1654029900000|2022-05-31 20:45:00|14428.8|14421.8|14431.6|14424.6|14431.6|14424.6|14423.9|14416.9|0
1654030200000|2022-05-31 20:50:00|14430.9|14423.9|14431.6|14424.6|14435.1|14428.1|14430.2|14423.2|0
1654030500000|2022-05-31 20:55:00|14431.3|14424.3|14429.3|14422.3|14432.4|14425.4|14426.8|14419.8|0
1654030800000|2022-05-31 21:00:00|14429|14422|14429.3|14422.3|14429.4|14422.4|14428.1|14421.1|0
1654031100000|2022-05-31 21:05:00|14429.4|14422.4|14427.5|14420.5|14429.6|14422.6|14427.5|14420.5|0
1654031400000|2022-05-31 21:10:00|14427.9|14420.9|14431.1|14424.1|14431.5|14424.5|14427.8|14420.8|0
1654031700000|2022-05-31 21:15:00|14431.5|14424.5|14431.4|14424.4|14432.6|14425.6|14430.2|14423.2|0
1654032000000|2022-05-31 21:20:00|14431.2|14424.2|14430.9|14423.9|14431.2|14424.2|14430.6|14423.6|0
1654032300000|2022-05-31 21:25:00|14431.2|14424.2|14432.6|14425.6|14432.9|14425.9|14430.7|14423.7|0
1654032600000|2022-05-31 21:30:00|14432.7|14425.7|14434.5|14427.5|14434.7|14427.7|14432.7|14425.7|0
1654032900000|2022-05-31 21:35:00|14434.7|14427.7|14435.7|14428.7|14435.8|14428.8|14434.5|14427.5|0
1654033200000|2022-05-31 21:40:00|14435.6|14428.6|14433.5|14426.5|14435.8|14428.8|14433.5|14426.5|0
1654033500000|2022-05-31 21:45:00|14433.6|14426.6|14433.1|14426.1|14433.9|14426.9|14432.6|14425.6|0
1654033800000|2022-05-31 21:50:00|14433.2|14426.2|14433.2|14426.2|14433.3|14426.3|14432.3|14425.3|0
1654034100000|2022-05-31 21:55:00|14433.3|14426.3|14434.5|14427.5|14435.2|14428.2|14432.7|14425.7|0
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14442.1|14435.1|14444.9|14437.9|14434.9|14427.9|0
1654034700000|2022-05-31 22:05:00|14442.8|14435.8|14442.8|14435.8|14444.4|14437.4|14439.9|14432.9|0
1654035000000|2022-05-31 22:10:00|14442.1|14435.1|14437.6|14430.6|14442.1|14435.1|14435.8|14428.8|0
1654035300000|2022-05-31 22:15:00|14437.9|14430.9|14434.4|14427.4|14442.8|14435.8|14434.4|14427.4|0
1654035600000|2022-05-31 22:20:00|14435.1|14428.1|14435.7|14428.7|14436.4|14429.4|14433.6|14426.6|0
1654035900000|2022-05-31 22:25:00|14436.1|14429.1|14438.6|14431.6|14438.6|14431.6|14430.2|14423.2|0
1654036200000|2022-05-31 22:30:00|14439|14432|14441.4|14434.4|14443.5|14436.5|14439|14432|0
1654036500000|2022-05-31 22:35:00|14442.1|14435.1|14450.7|14443.7|14450.7|14443.7|14440.7|14433.7|0
1654036800000|2022-05-31 22:40:00|14451|14444|14444.9|14437.9|14452.4|14445.4|14444.2|14437.2|0
1654037100000|2022-05-31 22:45:00|14445.6|14438.6|14454.5|14447.5|14455.9|14448.9|14444.9|14437.9|0
1654037400000|2022-05-31 22:50:00|14454.4|14447.4|14451.5|14444.5|14456.4|14449.4|14450.1|14443.1|0
1654037700000|2022-05-31 22:55:00|14452.2|14445.2|14457.4|14450.4|14459.8|14452.8|14452.2|14445.2|0
1654038000000|2022-05-31 23:00:00|14457.5|14450.5|14455.1|14448.1|14460.2|14453.2|14452.3|14445.3|0
1654038300000|2022-05-31 23:05:00|14454.7|14447.7|14449.6|14442.6|14456.4|14449.4|14447.5|14440.5|0
1654038600000|2022-05-31 23:10:00|14448.9|14441.9|14450.9|14443.9|14453|14446|14447.5|14440.5|0
1654038900000|2022-05-31 23:15:00|14451.3|14444.3|14449.4|14442.4|14452.5|14445.5|14447.3|14440.3|0
1654039200000|2022-05-31 23:20:00|14449|14442|14452|14445|14452|14445|14446.6|14439.6|0
1654039500000|2022-05-31 23:25:00|14451.3|14444.3|14456.2|14449.2|14456.9|14449.9|14451.3|14444.3|0
1654039800000|2022-05-31 23:30:00|14456.6|14449.6|14456.5|14449.5|14459|14452|14455.1|14448.1|0
1654040100000|2022-05-31 23:35:00|14456.1|14449.1|14448.3|14441.3|14456.1|14449.1|14448.3|14441.3|0
1654040400000|2022-05-31 23:40:00|14448.6|14441.6|14460.5|14453.5|14460.8|14453.8|14448.6|14441.6|0
1654040700000|2022-05-31 23:45:00|14460.6|14453.6|14466|14459|14468.3|14461.3|14460.6|14453.6|0
1654041000000|2022-05-31 23:50:00|14466.7|14459.7|14468.4|14461.4|14470.2|14463.2|14466|14459|0
1654041300000|2022-05-31 23:55:00|14468.7|14461.7|14469|14462|14471.5|14464.5|14464.9|14457.9|0
1654041600000|2022-06-01 00:00:00|14469.7|14462.7|14483.8|14476.8|14483.8|14476.8|14469|14462|0
1654041900000|2022-06-01 00:05:00|14484.5|14477.5|14490.1|14483.1|14492.5|14485.5|14483.8|14476.8|0
1654042200000|2022-06-01 00:10:00|14490.5|14483.5|14491.8|14484.8|14492.5|14485.5|14487.6|14480.6|0
1654042500000|2022-06-01 00:15:00|14491.1|14484.1|14480.7|14474.7|14506.2|14500.2|14478.7|14472.7|130
1654042800000|2022-06-01 00:20:00|14480.2|14474.2|14490.2|14484.2|14495.2|14489.2|14479.2|14473.2|46
1654043100000|2022-06-01 00:25:00|14489.7|14483.7|14489.7|14483.7|14498.2|14492.2|14489.2|14483.2|23
1654043400000|2022-06-01 00:30:00|14489.2|14483.2|14494.2|14488.2|14495.7|14489.7|14485.2|14479.2|15
1654043700000|2022-06-01 00:35:00|14494.7|14488.7|14479.2|14473.2|14494.7|14488.7|14476.2|14470.2|24
1654044000000|2022-06-01 00:40:00|14479.7|14473.7|14485.7|14479.7|14487.2|14481.2|14479.2|14473.2|15
1654044300000|2022-06-01 00:45:00|14485.2|14479.2|14488.7|14482.7|14489.2|14483.2|14483.7|14477.7|4
1654044600000|2022-06-01 00:50:00|14489.2|14483.2|14489.2|14483.2|14492.2|14486.2|14488.2|14482.2|15
1654044900000|2022-06-01 00:55:00|14489.7|14483.7|14480.7|14474.7|14490.2|14484.2|14479.7|14473.7|5
1654045200000|2022-06-01 01:00:00|14481.2|14475.2|14486.2|14480.2|14486.2|14480.2|14474.2|14468.2|1
1654045500000|2022-06-01 01:05:00|14485.7|14479.7|14486.7|14480.7|14488.2|14482.2|14480.7|14474.7|2
1654045800000|2022-06-01 01:10:00|14487.2|14481.2|14500.2|14494.2|14502.7|14496.7|14487.2|14481.2|13
1654046100000|2022-06-01 01:15:00|14502.7|14496.7|14499.2|14493.2|14503.7|14497.7|14497.2|14491.2|17
1654046400000|2022-06-01 01:20:00|14499.7|14493.7|14493.2|14487.2|14501.2|14495.2|14492.7|14486.7|7
1654046700000|2022-06-01 01:25:00|14493.7|14487.7|14489.7|14483.7|14493.7|14487.7|14485.7|14479.7|18
1654047000000|2022-06-01 01:30:00|14489.2|14483.2|14481.2|14475.2|14489.7|14483.7|14480.7|14474.7|23
1654047300000|2022-06-01 01:35:00|14480.7|14474.7|14490.2|14484.2|14491.2|14485.2|14473.7|14467.7|19
1654047600000|2022-06-01 01:40:00|14489.2|14483.2|14488.2|14482.2|14490.2|14484.2|14484.7|14478.7|18
1654047900000|2022-06-01 01:45:00|14487.7|14481.7|14487.7|14481.7|14494.2|14488.2|14485.2|14479.2|9
1654048200000|2022-06-01 01:50:00|14487.2|14481.2|14494.2|14488.2|14495.2|14489.2|14487.2|14481.2|9
1654048500000|2022-06-01 01:55:00|14494.7|14488.7|14492.7|14486.7|14499.2|14493.2|14492.2|14486.2|2
1654048800000|2022-06-01 02:00:00|14492.2|14486.2|14488.2|14482.2|14492.7|14486.7|14484.7|14478.7|2
1654049100000|2022-06-01 02:05:00|14487.7|14481.7|14479.2|14473.2|14489.2|14483.2|14477.7|14471.7|16
1654049400000|2022-06-01 02:10:00|14479.7|14473.7|14484.7|14478.7|14485.7|14479.7|14479.2|14473.2|5
1654049700000|2022-06-01 02:15:00|14485.2|14479.2|14488.7|14482.7|14491.2|14485.2|14484.7|14478.7|6
1654050000000|2022-06-01 02:20:00|14489.2|14483.2|14491.7|14485.7|14495.7|14489.7|14489.2|14483.2|5
1654050300000|2022-06-01 02:25:00|14492.2|14486.2|14485.7|14479.7|14492.2|14486.2|14484.7|14478.7|9
1654050600000|2022-06-01 02:30:00|14485.2|14479.2|14484.2|14478.2|14487.2|14481.2|14483.2|14477.2|11
1654050900000|2022-06-01 02:35:00|14484.7|14478.7|14487.7|14481.7|14488.2|14482.2|14482.7|14476.7|5
1654051200000|2022-06-01 02:40:00|14487.2|14481.2|14487.7|14481.7|14488.7|14482.7|14484.7|14478.7|3
1654051500000|2022-06-01 02:45:00|14488.2|14482.2|14483.2|14477.2|14491.7|14485.7|14482.7|14476.7|21
1654051800000|2022-06-01 02:50:00|14482.7|14476.7|14468.7|14462.7|14484.2|14478.2|14466.7|14460.7|27
1654052100000|2022-06-01 02:55:00|14468.2|14462.2|14468.2|14462.2|14472.2|14466.2|14466.2|14460.2|24
1654052400000|2022-06-01 03:00:00|14467.7|14461.7|14461.7|14455.7|14469.2|14463.2|14459.2|14453.2|22
1654052700000|2022-06-01 03:05:00|14463.2|14457.2|14461.2|14455.2|14466.2|14460.2|14460.7|14454.7|19
1654053000000|2022-06-01 03:10:00|14461.7|14455.7|14462.2|14456.2|14467.2|14461.2|14460.7|14454.7|9
1654053300000|2022-06-01 03:15:00|14462.7|14456.7|14473.2|14467.2|14474.7|14468.7|14462.2|14456.2|37
1654053600000|2022-06-01 03:20:00|14473.7|14467.7|14476.7|14470.7|14482.2|14476.2|14472.2|14466.2|20
1654053900000|2022-06-01 03:25:00|14477.2|14471.2|14478.2|14472.2|14480.7|14474.7|14475.2|14469.2|10
1654054200000|2022-06-01 03:30:00|14477.7|14471.7|14474.7|14468.7|14478.7|14472.7|14473.7|14467.7|10
1654054500000|2022-06-01 03:35:00|14475.2|14469.2|14473.7|14467.7|14475.2|14469.2|14471.7|14465.7|0
1654054800000|2022-06-01 03:40:00|14474.2|14468.2|14473.2|14467.2|14476.2|14470.2|14471.7|14465.7|4
1654055100000|2022-06-01 03:45:00|14473.7|14467.7|14479.7|14473.7|14481.2|14475.2|14473.7|14467.7|13
1654055400000|2022-06-01 03:50:00|14479.2|14473.2|14475.7|14469.7|14479.7|14473.7|14475.2|14469.2|0
1654055700000|2022-06-01 03:55:00|14476.2|14470.2|14474.7|14468.7|14476.2|14470.2|14474.2|14468.2|0
1654056000000|2022-06-01 04:00:00|14475.2|14469.2|14476.2|14470.2|14478.2|14472.2|14475.2|14469.2|2
1654056300000|2022-06-01 04:05:00|14475.7|14469.7|14455.2|14449.2|14476.2|14470.2|14453.7|14447.7|29
1654056600000|2022-06-01 04:10:00|14454.7|14448.7|14455.2|14449.2|14456.7|14450.7|14449.7|14443.7|5
1654056900000|2022-06-01 04:15:00|14454.7|14448.7|14455.7|14449.7|14455.7|14449.7|14451.7|14445.7|2
1654057200000|2022-06-01 04:20:00|14455.2|14449.2|14459.2|14453.2|14460.2|14454.2|14454.7|14448.7|0
1654057500000|2022-06-01 04:25:00|14458.7|14452.7|14463.7|14457.7|14464.2|14458.2|14456.7|14450.7|3
1654057800000|2022-06-01 04:30:00|14462.7|14456.7|14460.7|14454.7|14463.7|14457.7|14459.7|14453.7|17
1654058100000|2022-06-01 04:35:00|14460.2|14454.2|14468.7|14462.7|14469.2|14463.2|14460.2|14454.2|14
1654058400000|2022-06-01 04:40:00|14468.2|14462.2|14469.2|14463.2|14469.2|14463.2|14465.7|14459.7|7
1654058700000|2022-06-01 04:45:00|14469.7|14463.7|14469.2|14463.2|14473.2|14467.2|14466.7|14460.7|17
1654059000000|2022-06-01 04:50:00|14469.7|14463.7|14470.7|14464.7|14471.2|14465.2|14466.2|14460.2|7
1654059300000|2022-06-01 04:55:00|14471.2|14465.2|14484.2|14478.2|14485.7|14479.7|14471.2|14465.2|57
1654059600000|2022-06-01 05:00:00|14484.7|14478.7|14489.2|14483.2|14490.2|14484.2|14482.7|14476.7|63
1654059900000|2022-06-01 05:05:00|14489.7|14483.7|14491.2|14485.2|14496.2|14490.2|14485.7|14479.7|72
1654060200000|2022-06-01 05:10:00|14491.7|14485.7|14485.2|14479.2|14492.7|14486.7|14484.7|14478.7|26
1654060500000|2022-06-01 05:15:00|14485.7|14479.7|14479.2|14473.2|14488.7|14482.7|14477.2|14471.2|46
1654060800000|2022-06-01 05:20:00|14479.7|14473.7|14476.2|14470.2|14481.2|14475.2|14474.2|14468.2|23
1654061100000|2022-06-01 05:25:00|14476.7|14470.7|14472.7|14466.7|14479.7|14473.7|14472.2|14466.2|17
1654061400000|2022-06-01 05:30:00|14472.2|14466.2|14443.7|14437.7|14472.7|14466.7|14443.2|14437.2|81
1654061700000|2022-06-01 05:35:00|14444.2|14438.2|14450.2|14444.2|14454.2|14448.2|14444.2|14438.2|40
1654062000000|2022-06-01 05:40:00|14450.7|14444.7|14452.2|14446.2|14456.7|14450.7|14449.7|14443.7|39
1654062300000|2022-06-01 05:45:00|14452.7|14446.7|14439.2|14433.2|14454.2|14448.2|14437.7|14431.7|78
1654062600000|2022-06-01 05:50:00|14438.7|14432.7|14441.7|14435.7|14449.2|14443.2|14437.2|14431.2|33
1654062900000|2022-06-01 05:55:00|14442.2|14436.2|14449.7|14443.7|14449.7|14443.7|14437.2|14431.2|19
1654063200000|2022-06-01 06:00:00|14448.1|14445.3|14452.6|14449.8|14452.6|14449.8|14431.6|14428.8|440
1654063500000|2022-06-01 06:05:00|14452.1|14449.3|14462.1|14459.3|14462.6|14459.8|14451.6|14448.8|197
1654063800000|2022-06-01 06:10:00|14462.6|14459.8|14455.1|14452.3|14467.6|14464.8|14454.1|14451.3|161
1654064100000|2022-06-01 06:15:00|14454.6|14451.8|14442.1|14439.3|14455.6|14452.8|14441.6|14438.8|240
1654064400000|2022-06-01 06:20:00|14442.6|14439.8|14450.1|14447.3|14456.1|14453.3|14441.6|14438.8|219
1654064700000|2022-06-01 06:25:00|14449.6|14446.8|14442.6|14439.8|14449.6|14446.8|14439.1|14436.3|97
1654065000000|2022-06-01 06:30:00|14442.1|14439.3|14438.1|14435.3|14444.6|14441.8|14438.1|14435.3|88
1654065300000|2022-06-01 06:35:00|14438.6|14435.8|14434.1|14431.3|14439.1|14436.3|14424.1|14421.3|285
1654065600000|2022-06-01 06:40:00|14434.6|14431.8|14448.1|14445.3|14449.1|14446.3|14434.1|14431.3|170
1654065900000|2022-06-01 06:45:00|14448.6|14445.8|14457.6|14454.8|14457.6|14454.8|14446.1|14443.3|184
1654066200000|2022-06-01 06:50:00|14457.1|14454.3|14456.1|14453.3|14457.6|14454.8|14450.1|14447.3|111
1654066500000|2022-06-01 06:55:00|14455.6|14452.8|14467.1|14464.3|14468.1|14465.3|14454.1|14451.3|204
1654066800000|2022-06-01 07:00:00|14466.4|14465|14476.4|14475|14501.4|14500|14461.4|14460|2125
1654067100000|2022-06-01 07:05:00|14476.9|14475.5|14455.9|14454.5|14481.9|14480.5|14455.4|14454|875
1654067400000|2022-06-01 07:10:00|14456.4|14455|14463.4|14462|14483.4|14482|14452.9|14451.5|585
1654067700000|2022-06-01 07:15:00|14463.9|14462.5|14465.4|14464|14475.4|14474|14457.9|14456.5|701
1654068000000|2022-06-01 07:20:00|14465.9|14464.5|14461.4|14460|14473.4|14472|14449.9|14448.5|553
1654068300000|2022-06-01 07:25:00|14461.9|14460.5|14461.9|14460.5|14472.4|14471|14454.9|14453.5|491
1654068600000|2022-06-01 07:30:00|14461.4|14460|14477.4|14476|14478.9|14477.5|14450.9|14449.5|640
1654068900000|2022-06-01 07:35:00|14476.9|14475.5|14469.4|14468|14482.4|14481|14467.4|14466|374
1654069200000|2022-06-01 07:40:00|14468.9|14467.5|14449.1|14447.7|14472.1|14470.7|14441.6|14440.2|805
1654069500000|2022-06-01 07:45:00|14450.1|14448.7|14447.1|14445.7|14452.6|14451.2|14444.6|14443.2|288
1654069800000|2022-06-01 07:50:00|14447.6|14446.2|14435.6|14434.2|14454.6|14453.2|14430.1|14428.7|413
1654070100000|2022-06-01 07:55:00|14435.1|14433.7|14437.1|14435.7|14449.6|14448.2|14435.1|14433.7|359
1654070400000|2022-06-01 08:00:00|14436.6|14435.2|14433.6|14432.2|14443.6|14442.2|14428.1|14426.7|451
1654070700000|2022-06-01 08:05:00|14434.1|14432.7|14407.1|14405.7|14437.6|14436.2|14384.6|14383.2|1288
1654071000000|2022-06-01 08:10:00|14407.6|14406.2|14396.1|14394.7|14408.6|14407.2|14393.6|14392.2|531
1654071300000|2022-06-01 08:15:00|14395.6|14394.2|14394.1|14392.7|14409.1|14407.7|14392.6|14391.2|504
1654071600000|2022-06-01 08:20:00|14393.6|14392.2|14407.1|14405.7|14409.6|14408.2|14391.6|14390.2|379
1654071900000|2022-06-01 08:25:00|14407.6|14406.2|14412.6|14411.2|14414.6|14413.2|14406.1|14404.7|310
1654072200000|2022-06-01 08:30:00|14413.1|14411.7|14417.6|14416.2|14424.1|14422.7|14412.6|14411.2|423
1654072500000|2022-06-01 08:35:00|14417.1|14415.7|14411.1|14409.7|14421.6|14420.2|14403.1|14401.7|249
1654072800000|2022-06-01 08:40:00|14410.6|14409.2|14413.1|14411.7|14418.1|14416.7|14406.1|14404.7|280
1654073100000|2022-06-01 08:45:00|14413.6|14412.2|14426.1|14424.7|14427.1|14425.7|14411.6|14410.2|380
1654073400000|2022-06-01 08:50:00|14425.6|14424.2|14420.6|14419.2|14427.1|14425.7|14415.6|14414.2|203
1654073700000|2022-06-01 08:55:00|14421.1|14419.7|14415.1|14413.7|14423.1|14421.7|14412.1|14410.7|241
1654074000000|2022-06-01 09:00:00|14415.6|14414.2|14419.6|14418.2|14427.6|14426.2|14413.6|14412.2|270
1654074300000|2022-06-01 09:05:00|14420.1|14418.7|14437.1|14435.7|14446.1|14444.7|14419.6|14418.2|649
1654074600000|2022-06-01 09:10:00|14437.6|14436.2|14429.6|14428.2|14438.1|14436.7|14426.6|14425.2|231
1654074900000|2022-06-01 09:15:00|14429.1|14427.7|14429.6|14428.2|14432.6|14431.2|14425.6|14424.2|196
1654075200000|2022-06-01 09:20:00|14430.1|14428.7|14435.1|14433.7|14438.6|14437.2|14426.6|14425.2|217
1654075500000|2022-06-01 09:25:00|14435.6|14434.2|14440.6|14439.2|14442.6|14441.2|14433.6|14432.2|185
1654075800000|2022-06-01 09:30:00|14441.1|14439.7|14449.6|14448.2|14450.6|14449.2|14440.1|14438.7|215
1654076100000|2022-06-01 09:35:00|14449.1|14447.7|14451.1|14449.7|14454.6|14453.2|14449.1|14447.7|253
1654076400000|2022-06-01 09:40:00|14450.6|14449.2|14448.1|14446.7|14451.6|14450.2|14442.6|14441.2|250
1654076700000|2022-06-01 09:45:00|14448.6|14447.2|14438.1|14436.7|14449.1|14447.7|14437.1|14435.7|180
1654077000000|2022-06-01 09:50:00|14437.6|14436.2|14438.6|14437.2|14439.1|14437.7|14430.6|14429.2|222
1654077300000|2022-06-01 09:55:00|14438.1|14436.7|14428.1|14426.7|14439.6|14438.2|14427.6|14426.2|152
1654077600000|2022-06-01 10:00:00|14428.6|14427.2|14425.1|14423.7|14433.6|14432.2|14420.6|14419.2|342
1654077900000|2022-06-01 10:05:00|14424.6|14423.2|14427.1|14425.7|14428.1|14426.7|14420.6|14419.2|221
1654078200000|2022-06-01 10:10:00|14427.6|14426.2|14424.1|14422.7|14428.6|14427.2|14420.6|14419.2|271
1654078500000|2022-06-01 10:15:00|14423.6|14422.2|14424.6|14423.2|14428.1|14426.7|14417.6|14416.2|234
1654078800000|2022-06-01 10:20:00|14425.1|14423.7|14427.6|14426.2|14430.1|14428.7|14420.6|14419.2|187
1654079100000|2022-06-01 10:25:00|14428.1|14426.7|14421.1|14419.7|14430.1|14428.7|14416.6|14415.2|295
1654079400000|2022-06-01 10:30:00|14420.6|14419.2|14426.6|14425.2|14429.6|14428.2|14420.6|14419.2|227
1654079700000|2022-06-01 10:35:00|14427.1|14425.7|14418.6|14417.2|14431.1|14429.7|14416.1|14414.7|208
1654080000000|2022-06-01 10:40:00|14419.1|14417.7|14424.6|14423.2|14426.1|14424.7|14418.6|14417.2|123
1654080300000|2022-06-01 10:45:00|14425.1|14423.7|14420.1|14418.7|14426.6|14425.2|14419.6|14418.2|81
1654080600000|2022-06-01 10:50:00|14420.6|14419.2|14410.1|14408.7|14420.6|14419.2|14410.1|14408.7|143
1654080900000|2022-06-01 10:55:00|14410.6|14409.2|14416.1|14414.7|14420.1|14418.7|14404.6|14403.2|237
1654081200000|2022-06-01 11:00:00|14416.6|14415.2|14426.1|14424.7|14427.6|14426.2|14415.6|14414.2|202
1654081500000|2022-06-01 11:05:00|14426.6|14425.2|14433.6|14432.2|14437.1|14435.7|14424.6|14423.2|257
1654081800000|2022-06-01 11:10:00|14434.1|14432.7|14432.6|14431.2|14436.6|14435.2|14428.6|14427.2|144
1654082100000|2022-06-01 11:15:00|14432.1|14430.7|14426.1|14424.7|14434.1|14432.7|14425.6|14424.2|148
1654082400000|2022-06-01 11:20:00|14426.6|14425.2|14426.6|14425.2|14428.6|14427.2|14422.6|14421.2|134
1654082700000|2022-06-01 11:25:00|14427.1|14425.7|14428.6|14427.2|14429.1|14427.7|14424.1|14422.7|105
1654083000000|2022-06-01 11:30:00|14428.1|14426.7|14432.6|14431.2|14436.1|14434.7|14423.6|14422.2|252
1654083300000|2022-06-01 11:35:00|14433.1|14431.7|14431.1|14429.7|14439.1|14437.7|14430.6|14429.2|361
1654083600000|2022-06-01 11:40:00|14430.6|14429.2|14420.2|14418.8|14431.1|14429.7|14419.7|14418.3|150
1654083900000|2022-06-01 11:45:00|14419.7|14418.3|14426.2|14424.8|14429.7|14428.3|14418.2|14416.8|220
1654084200000|2022-06-01 11:50:00|14426.7|14425.3|14427.7|14426.3|14429.2|14427.8|14421.2|14419.8|191
1654084500000|2022-06-01 11:55:00|14428.2|14426.8|14437.2|14435.8|14437.7|14436.3|14425.2|14423.8|241
1654084800000|2022-06-01 12:00:00|14437.7|14436.3|14444.7|14443.3|14447.7|14446.3|14433.7|14432.3|325
1654085100000|2022-06-01 12:05:00|14444.2|14442.8|14439.7|14438.3|14446.2|14444.8|14436.2|14434.8|265
1654085400000|2022-06-01 12:10:00|14439.2|14437.8|14441.7|14440.3|14443.2|14441.8|14438.2|14436.8|213
1654085700000|2022-06-01 12:15:00|14440.2|14438.8|14440.2|14438.8|14444.2|14442.8|14436.7|14435.3|214
1654086000000|2022-06-01 12:20:00|14440.7|14439.3|14452.7|14451.3|14454.2|14452.8|14438.2|14436.8|283
1654086300000|2022-06-01 12:25:00|14452.2|14450.8|14459.7|14458.3|14462.2|14460.8|14451.2|14449.8|316
1654086600000|2022-06-01 12:30:00|14460.2|14458.8|14458.2|14456.8|14461.2|14459.8|14456.2|14454.8|266
1654086900000|2022-06-01 12:35:00|14458.7|14457.3|14464.2|14462.8|14465.2|14463.8|14458.2|14456.8|275
1654087200000|2022-06-01 12:40:00|14464.7|14463.3|14472.2|14470.8|14472.2|14470.8|14459.7|14458.3|270
1654087500000|2022-06-01 12:45:00|14471.7|14470.3|14458.7|14457.3|14473.2|14471.8|14455.2|14453.8|280
1654087800000|2022-06-01 12:50:00|14458.2|14456.8|14459.2|14457.8|14462.2|14460.8|14455.7|14454.3|223
1654088100000|2022-06-01 12:55:00|14458.7|14457.3|14455.7|14454.3|14464.7|14463.3|14455.2|14453.8|170
1654088400000|2022-06-01 13:00:00|14456.2|14454.8|14453.7|14452.3|14460.7|14459.3|14450.2|14448.8|248
1654088700000|2022-06-01 13:05:00|14454.2|14452.8|14473.7|14472.3|14474.2|14472.8|14453.2|14451.8|377
1654089000000|2022-06-01 13:10:00|14474.2|14472.8|14473.7|14472.3|14478.2|14476.8|14466.7|14465.3|422
1654089300000|2022-06-01 13:15:00|14473.2|14471.8|14473.7|14472.3|14476.2|14474.8|14466.7|14465.3|237
1654089600000|2022-06-01 13:20:00|14474.2|14472.8|14472.2|14470.8|14474.2|14472.8|14468.2|14466.8|217
1654089900000|2022-06-01 13:25:00|14472.7|14471.3|14473.2|14471.8|14475.2|14473.8|14469.2|14467.8|279
1654090200000|2022-06-01 13:30:00|14472.2|14470.8|14475.2|14473.8|14487.7|14486.3|14469.7|14468.3|1016
1654090500000|2022-06-01 13:35:00|14475.7|14474.3|14462.2|14460.8|14487.7|14486.3|14461.2|14459.8|1190
1654090800000|2022-06-01 13:40:00|14461.7|14460.3|14465.7|14464.3|14469.7|14468.3|14460.2|14458.8|592
1654091100000|2022-06-01 13:45:00|14466.2|14464.8|14462.7|14461.3|14473.2|14471.8|14456.2|14454.8|703
1654091400000|2022-06-01 13:50:00|14463.2|14461.8|14471.7|14470.3|14474.7|14473.3|14457.2|14455.8|420
1654091700000|2022-06-01 13:55:00|14472.2|14470.8|14462.2|14460.8|14476.2|14474.8|14461.7|14460.3|368
1654092000000|2022-06-01 14:00:00|14463.2|14461.8|14448.7|14447.3|14473.2|14471.8|14440.7|14439.3|1055
1654092300000|2022-06-01 14:05:00|14449.7|14448.3|14422.7|14421.3|14450.2|14448.8|14417.2|14415.8|956
1654092600000|2022-06-01 14:10:00|14423.2|14421.8|14416.2|14414.8|14432.2|14430.8|14409.2|14407.8|1286
1654092900000|2022-06-01 14:15:00|14415.7|14414.3|14400.2|14398.8|14417.2|14415.8|14397.2|14395.8|1086
1654093200000|2022-06-01 14:20:00|14399.7|14398.3|14401.7|14400.3|14412.7|14411.3|14397.2|14395.8|850
1654093500000|2022-06-01 14:25:00|14402.2|14400.8|14398.2|14396.8|14407.2|14405.8|14387.7|14386.3|956
1654093800000|2022-06-01 14:30:00|14397.7|14396.3|14381.7|14380.3|14406.2|14404.8|14381.2|14379.8|969
1654094100000|2022-06-01 14:35:00|14381.2|14379.8|14380.7|14379.3|14384.7|14383.3|14369.2|14367.8|1153
1654094400000|2022-06-01 14:40:00|14380.2|14378.8|14398.2|14396.8|14402.2|14400.8|14378.2|14376.8|1135
1654094700000|2022-06-01 14:45:00|14398.7|14397.3|14377.7|14376.3|14406.2|14404.8|14376.2|14374.8|722
1654095000000|2022-06-01 14:50:00|14378.2|14376.8|14396.7|14395.3|14399.7|14398.3|14376.7|14375.3|531
1654095300000|2022-06-01 14:55:00|14396.2|14394.8|14401.2|14399.8|14407.7|14406.3|14395.2|14393.8|442
1654095600000|2022-06-01 15:00:00|14401.7|14400.3|14381.2|14379.8|14401.7|14400.3|14374.2|14372.8|722
1654095900000|2022-06-01 15:05:00|14381.7|14380.3|14366.7|14365.3|14387.7|14386.3|14366.2|14364.8|912
1654096200000|2022-06-01 15:10:00|14366.2|14364.8|14375.2|14373.8|14382.2|14380.8|14363.2|14361.8|811
1654096500000|2022-06-01 15:15:00|14374.7|14373.3|14358.7|14357.3|14375.7|14374.3|14355.2|14353.8|976
1654096800000|2022-06-01 15:20:00|14359.2|14357.8|14339.7|14338.3|14359.2|14357.8|14337.2|14335.8|1169
1654097100000|2022-06-01 15:25:00|14340.2|14338.8|14339.2|14337.8|14342.2|14340.8|14328.2|14326.8|2044
1654097400000|2022-06-01 15:30:00|14339.9|14337.1|14341.9|14339.1|14352.9|14350.1|14329.9|14327.1|2455
1654097700000|2022-06-01 15:35:00|14343.4|14340.6|14340.4|14337.6|14344.9|14342.1|14324.4|14321.6|1152
1654098000000|2022-06-01 15:40:00|14339.9|14337.1|14325.9|14323.1|14339.9|14337.1|14324.9|14322.1|533
1654098300000|2022-06-01 15:45:00|14325.4|14322.6|14317.4|14314.6|14334.9|14332.1|14316.9|14314.1|633
1654098600000|2022-06-01 15:50:00|14317.9|14315.1|14329.4|14326.6|14330.4|14327.6|14315.4|14312.6|460
1654098900000|2022-06-01 15:55:00|14329.9|14327.1|14331.4|14328.6|14337.9|14335.1|14325.9|14323.1|317
1654099200000|2022-06-01 16:00:00|14330.9|14328.1|14324.4|14321.6|14332.9|14330.1|14317.9|14315.1|313
1654099500000|2022-06-01 16:05:00|14323.9|14321.1|14335.9|14333.1|14339.9|14337.1|14323.4|14320.6|309
1654099800000|2022-06-01 16:10:00|14335.4|14332.6|14337.4|14334.6|14338.4|14335.6|14326.9|14324.1|286
1654100100000|2022-06-01 16:15:00|14336.9|14334.1|14349.9|14347.1|14351.9|14349.1|14335.4|14332.6|325
1654100400000|2022-06-01 16:20:00|14349.4|14346.6|14355.9|14353.1|14360.9|14358.1|14347.9|14345.1|216
1654100700000|2022-06-01 16:25:00|14356.4|14353.6|14344.4|14341.6|14359.9|14357.1|14343.9|14341.1|172
1654101000000|2022-06-01 16:30:00|14344.9|14342.1|14352.4|14349.6|14360.9|14358.1|14343.9|14341.1|201
1654101300000|2022-06-01 16:35:00|14352.9|14350.1|14350.4|14347.6|14356.9|14354.1|14347.9|14345.1|149
1654101600000|2022-06-01 16:40:00|14349.9|14347.1|14347.9|14345.1|14356.4|14353.6|14346.9|14344.1|160
1654101900000|2022-06-01 16:45:00|14347.4|14344.6|14336.4|14333.6|14348.9|14346.1|14332.4|14329.6|213
1654102200000|2022-06-01 16:50:00|14336.9|14334.1|14349.9|14347.1|14350.9|14348.1|14332.9|14330.1|211
1654102500000|2022-06-01 16:55:00|14349.4|14346.6|14355.9|14353.1|14358.9|14356.1|14344.4|14341.6|175
1654102800000|2022-06-01 17:00:00|14356.4|14353.6|14356.9|14354.1|14363.9|14361.1|14350.9|14348.1|120
1654103100000|2022-06-01 17:05:00|14356.4|14353.6|14377.4|14374.6|14377.9|14375.1|14354.4|14351.6|225
1654103400000|2022-06-01 17:10:00|14376.9|14374.1|14372.9|14370.1|14383.4|14380.6|14370.4|14367.6|214
1654103700000|2022-06-01 17:15:00|14372.4|14369.6|14380.4|14377.6|14384.9|14382.1|14371.4|14368.6|139
1654104000000|2022-06-01 17:20:00|14380.9|14378.1|14379.9|14377.1|14387.9|14385.1|14375.9|14373.1|210
1654104300000|2022-06-01 17:25:00|14380.4|14377.6|14384.9|14382.1|14390.9|14388.1|14378.9|14376.1|143
1654104600000|2022-06-01 17:30:00|14384.4|14381.6|14389.4|14386.6|14390.4|14387.6|14375.9|14373.1|219
1654104900000|2022-06-01 17:35:00|14389.9|14387.1|14400.4|14397.6|14403.4|14400.6|14387.4|14384.6|217
1654105200000|2022-06-01 17:40:00|14400.9|14398.1|14400.9|14398.1|14403.9|14401.1|14395.4|14392.6|139
1654105500000|2022-06-01 17:45:00|14401.4|14398.6|14394.9|14392.1|14404.9|14402.1|14391.9|14389.1|224
1654105800000|2022-06-01 17:50:00|14395.4|14392.6|14383.4|14380.6|14398.9|14396.1|14382.9|14380.1|151
1654106100000|2022-06-01 17:55:00|14382.9|14380.1|14390.9|14388.1|14401.4|14398.6|14382.9|14380.1|267
1654106400000|2022-06-01 18:00:00|14391.4|14388.6|14398.4|14395.6|14400.9|14398.1|14388.4|14385.6|165
1654106700000|2022-06-01 18:05:00|14397.9|14395.1|14396.9|14394.1|14402.9|14400.1|14388.9|14386.1|151
1654107000000|2022-06-01 18:10:00|14396.4|14393.6|14394.4|14391.6|14398.4|14395.6|14387.4|14384.6|147
1654107300000|2022-06-01 18:15:00|14394.9|14392.1|14395.4|14392.6|14400.9|14398.1|14388.9|14386.1|110
1654107600000|2022-06-01 18:20:00|14394.9|14392.1|14415.4|14412.6|14417.4|14414.6|14389.9|14387.1|227
1654107900000|2022-06-01 18:25:00|14414.9|14412.1|14422.4|14419.6|14431.9|14429.1|14411.9|14409.1|323
1654108200000|2022-06-01 18:30:00|14421.9|14419.1|14423.4|14420.6|14426.4|14423.6|14418.9|14416.1|273
1654108500000|2022-06-01 18:35:00|14422.9|14420.1|14411.4|14408.6|14425.9|14423.1|14410.9|14408.1|181
1654108800000|2022-06-01 18:40:00|14410.9|14408.1|14425.9|14423.1|14427.9|14425.1|14410.9|14408.1|167
1654109100000|2022-06-01 18:45:00|14425.4|14422.6|14418.4|14415.6|14428.4|14425.6|14414.4|14411.6|176
1654109400000|2022-06-01 18:50:00|14418.9|14416.1|14407.4|14404.6|14419.4|14416.6|14406.4|14403.6|127
1654109700000|2022-06-01 18:55:00|14407.9|14405.1|14406.4|14403.6|14413.4|14410.6|14403.4|14400.6|174
1654110000000|2022-06-01 19:00:00|14406.9|14404.1|14396.4|14393.6|14410.9|14408.1|14391.4|14388.6|197
1654110300000|2022-06-01 19:05:00|14395.9|14393.1|14406.9|14404.1|14411.9|14409.1|14394.9|14392.1|165
1654110600000|2022-06-01 19:10:00|14406.4|14403.6|14419.4|14416.6|14421.9|14419.1|14404.4|14401.6|114
1654110900000|2022-06-01 19:15:00|14418.9|14416.1|14415.9|14413.1|14425.9|14423.1|14412.4|14409.6|170
1654111200000|2022-06-01 19:20:00|14415.4|14412.6|14414.4|14411.6|14421.4|14418.6|14411.4|14408.6|111
1654111500000|2022-06-01 19:25:00|14413.4|14410.6|14410.4|14407.6|14416.4|14413.6|14405.9|14403.1|112
1654111800000|2022-06-01 19:30:00|14410.9|14408.1|14398.4|14395.6|14410.9|14408.1|14395.9|14393.1|237
1654112100000|2022-06-01 19:35:00|14399.4|14396.6|14411.4|14408.6|14412.4|14409.6|14391.9|14389.1|144
1654112400000|2022-06-01 19:40:00|14411.9|14409.1|14405.9|14403.1|14416.9|14414.1|14405.9|14403.1|194
1654112700000|2022-06-01 19:45:00|14405.4|14402.6|14407.9|14405.1|14413.4|14410.6|14399.9|14397.1|202
1654113000000|2022-06-01 19:50:00|14407.4|14404.6|14381.4|14378.6|14413.9|14411.1|14379.9|14377.1|475
1654113300000|2022-06-01 19:55:00|14380.4|14377.6|14366.9|14364.1|14384.9|14382.1|14362.4|14359.6|460
1654113600000|2022-06-01 20:00:00|14362.7|14355.7|14368.1|14361.1|14374.6|14367.6|14358.9|14351.9|14
1654113900000|2022-06-01 20:05:00|14368.8|14361.8|14365.1|14358.1|14371.7|14364.7|14355.9|14348.9|0
1654114200000|2022-06-01 20:10:00|14364.8|14357.8|14371.1|14364.1|14371.1|14364.1|14361.2|14354.2|0
1654114500000|2022-06-01 20:15:00|14371.4|14364.4|14363.7|14356.7|14372.8|14365.8|14363|14356|0
1654114800000|2022-06-01 20:20:00|14363|14356|14367.1|14360.1|14367.1|14360.1|14360.2|14353.2|0
1654115100000|2022-06-01 20:25:00|14367.5|14360.5|14368.7|14361.7|14369.7|14362.7|14366.4|14359.4|0
1654115400000|2022-06-01 20:30:00|14368|14361|14365.5|14358.5|14371.7|14364.7|14364.8|14357.8|0
1654115700000|2022-06-01 20:35:00|14365.1|14358.1|14364.8|14357.8|14367.6|14360.6|14364.1|14357.1|0
1654116000000|2022-06-01 20:40:00|14365.5|14358.5|14360.6|14353.6|14365.5|14358.5|14359.8|14352.8|0
1654116300000|2022-06-01 20:45:00|14361.3|14354.3|14367.9|14360.9|14369.3|14362.3|14358.6|14351.6|0
1654116600000|2022-06-01 20:50:00|14366.9|14359.9|14361.3|14354.3|14369.9|14362.9|14360.6|14353.6|0
1654116900000|2022-06-01 20:55:00|14361.6|14354.6|14365.9|14358.9|14367.2|14360.2|14356.4|14349.4|0
1654117200000|2022-06-01 21:00:00|14365.7|14358.7|14364.7|14357.7|14368.3|14361.3|14364.3|14357.3|0
1654117500000|2022-06-01 21:05:00|14365.1|14358.1|14365.1|14358.1|14365.1|14358.1|14364.8|14357.8|0
1654117800000|2022-06-01 21:10:00|14365.2|14358.2|14364.3|14357.3|14365.4|14358.4|14364.2|14357.2|0
1654118100000|2022-06-01 21:15:00|14365.7|14358.7|14367|14360|14367.2|14360.2|14365.6|14358.6|0
1654118400000|2022-06-01 21:20:00|14367.2|14360.2|14367.7|14360.7|14367.7|14360.7|14366.9|14359.9|0
1654118700000|2022-06-01 21:25:00|14367.6|14360.6|14367.5|14360.5|14367.6|14360.6|14366.3|14359.3|0
1654119000000|2022-06-01 21:30:00|14367.6|14360.6|14367|14360|14367.8|14360.8|14366.3|14359.3|0
1654119300000|2022-06-01 21:35:00|14366.8|14359.8|14367.3|14360.3|14367.3|14360.3|14366.8|14359.8|0
1654119600000|2022-06-01 21:40:00|14367.5|14360.5|14367.1|14360.1|14368.2|14361.2|14367.1|14360.1|0
1654119900000|2022-06-01 21:45:00|14367.3|14360.3|14365.5|14358.5|14367.4|14360.4|14365.3|14358.3|0
1654120200000|2022-06-01 21:50:00|14364.5|14357.5|14365.5|14358.5|14365.5|14358.5|14364.3|14357.3|0
1654120500000|2022-06-01 21:55:00|14365.8|14358.8|14365.3|14358.3|14367.6|14360.6|14365.3|14358.3|0
1654120800000|2022-06-01 22:00:00|14370|14363|14369.6|14362.6|14372.2|14365.2|14364.6|14357.6|0
1654121100000|2022-06-01 22:05:00|14369.9|14362.9|14365|14358|14371|14364|14363.9|14356.9|0
1654121400000|2022-06-01 22:10:00|14365.3|14358.3|14363.5|14356.5|14365.3|14358.3|14358.9|14351.9|0
1654121700000|2022-06-01 22:15:00|14363.9|14356.9|14370.5|14363.5|14373.8|14366.8|14363.9|14356.9|0
1654122000000|2022-06-01 22:20:00|14370.8|14363.8|14363.8|14356.8|14372.6|14365.6|14359.6|14352.6|0
1654122300000|2022-06-01 22:25:00|14364.5|14357.5|14360.6|14353.6|14365.2|14358.2|14360.3|14353.3|0
1654122600000|2022-06-01 22:30:00|14360.3|14353.3|14358.8|14351.8|14363.1|14356.1|14354.1|14347.1|0
1654122900000|2022-06-01 22:35:00|14359.5|14352.5|14354.4|14347.4|14360.2|14353.2|14352.9|14345.9|0
1654123200000|2022-06-01 22:40:00|14353.7|14346.7|14355.8|14348.8|14361.4|14354.4|14352.9|14345.9|0
1654123500000|2022-06-01 22:45:00|14355.4|14348.4|14350.7|14343.7|14358.8|14351.8|14348.9|14341.9|0
1654123800000|2022-06-01 22:50:00|14351.1|14344.1|14352.7|14345.7|14353.7|14346.7|14348.2|14341.2|0
1654124100000|2022-06-01 22:55:00|14353|14346|14350.5|14343.5|14354.1|14347.1|14349.9|14342.9|0
1654124400000|2022-06-01 23:00:00|14351.2|14344.2|14353.4|14346.4|14355.5|14348.5|14347.8|14340.8|0
1654124700000|2022-06-01 23:05:00|14353|14346|14350.5|14343.5|14354.6|14347.6|14349.8|14342.8|0
1654125000000|2022-06-01 23:10:00|14349.8|14342.8|14354.3|14347.3|14355.4|14348.4|14346.6|14339.6|0
1654125300000|2022-06-01 23:15:00|14354.7|14347.7|14353.1|14346.1|14356.1|14349.1|14351|14344|0
1654125600000|2022-06-01 23:20:00|14353.5|14346.5|14355.5|14348.5|14357.4|14350.4|14352.5|14345.5|0
1654125900000|2022-06-01 23:25:00|14355.8|14348.8|14357.6|14350.6|14359.3|14352.3|14355.5|14348.5|0
1654126200000|2022-06-01 23:30:00|14357.9|14350.9|14354|14347|14359.7|14352.7|14353.3|14346.3|0
1654126500000|2022-06-01 23:35:00|14353.6|14346.6|14352.3|14345.3|14355.9|14348.9|14351.6|14344.6|0
1654126800000|2022-06-01 23:40:00|14353|14346|14342.2|14335.2|14353|14346|14339.9|14332.9|0
1654127100000|2022-06-01 23:45:00|14341.5|14334.5|14343|14336|14343.9|14336.9|14338.1|14331.1|0
1654127400000|2022-06-01 23:50:00|14342.6|14335.6|14338.5|14331.5|14343|14336|14336.8|14329.8|0
1654127700000|2022-06-01 23:55:00|14338.9|14331.9|14341.6|14334.6|14342.6|14335.6|14337.2|14330.2|0
1654128000000|2022-06-02 00:00:00|14342.3|14335.3|14334.6|14327.6|14347.8|14340.8|14333.6|14326.6|0
1654128300000|2022-06-02 00:05:00|14334.3|14327.3|14343.6|14336.6|14344.6|14337.6|14331.3|14324.3|0
1654128600000|2022-06-02 00:10:00|14343.9|14336.9|14352.3|14345.3|14354.1|14347.1|14340.8|14333.8|0
1654128900000|2022-06-02 00:15:00|14353.7|14346.7|14372.5|14366.5|14373.5|14367.5|14347.5|14341.5|228
1654129200000|2022-06-02 00:20:00|14373|14367|14378|14372|14380|14374|14367|14361|44
1654129500000|2022-06-02 00:25:00|14377.5|14371.5|14372.5|14366.5|14390|14384|14370.5|14364.5|38
1654129800000|2022-06-02 00:30:00|14373|14367|14368.5|14362.5|14375|14369|14367.5|14361.5|5
1654130100000|2022-06-02 00:35:00|14368|14362|14378.5|14372.5|14381.5|14375.5|14365|14359|29
1654130400000|2022-06-02 00:40:00|14379|14373|14376|14370|14384|14378|14373.5|14367.5|13
1654130700000|2022-06-02 00:45:00|14380|14374|14389|14383|14389|14383|14375|14369|31
1654131000000|2022-06-02 00:50:00|14389.5|14383.5|14379|14373|14390|14384|14377|14371|7
1654131300000|2022-06-02 00:55:00|14378.5|14372.5|14380.5|14374.5|14383|14377|14377.5|14371.5|7
1654131600000|2022-06-02 01:00:00|14381|14375|14371.5|14365.5|14383|14377|14370.5|14364.5|16
1654131900000|2022-06-02 01:05:00|14371|14365|14376.5|14370.5|14376.5|14370.5|14366.5|14360.5|11
1654132200000|2022-06-02 01:10:00|14377|14371|14373|14367|14379|14373|14371.5|14365.5|0
1654132500000|2022-06-02 01:15:00|14372.5|14366.5|14369.5|14363.5|14376.5|14370.5|14366|14360|11
1654132800000|2022-06-02 01:20:00|14370|14364|14374|14368|14380|14374|14370|14364|14
1654133100000|2022-06-02 01:25:00|14374.5|14368.5|14379.5|14373.5|14380|14374|14371|14365|16
1654133400000|2022-06-02 01:30:00|14380|14374|14384.5|14378.5|14387.5|14381.5|14378.5|14372.5|30
1654133700000|2022-06-02 01:35:00|14384|14378|14383|14377|14385|14379|14379.5|14373.5|16
1654134000000|2022-06-02 01:40:00|14382.5|14376.5|14373.5|14367.5|14384.5|14378.5|14373|14367|27
1654134300000|2022-06-02 01:45:00|14373|14367|14378.5|14372.5|14381|14375|14373|14367|30
1654134600000|2022-06-02 01:50:00|14376.5|14370.5|14379.5|14373.5|14383.5|14377.5|14372|14366|21
1654134900000|2022-06-02 01:55:00|14379|14373|14369.5|14363.5|14379.5|14373.5|14368.5|14362.5|15
1654135200000|2022-06-02 02:00:00|14369|14363|14359.5|14353.5|14369.5|14363.5|14356|14350|52
1654135500000|2022-06-02 02:05:00|14358.5|14352.5|14371|14365|14372.5|14366.5|14355.5|14349.5|24
1654135800000|2022-06-02 02:10:00|14370.5|14364.5|14372.5|14366.5|14373.5|14367.5|14365.5|14359.5|6
1654136100000|2022-06-02 02:15:00|14373.5|14367.5|14378.5|14372.5|14380.5|14374.5|14370.5|14364.5|18
1654136400000|2022-06-02 02:20:00|14380.5|14374.5|14373|14367|14381|14375|14369.5|14363.5|21
1654136700000|2022-06-02 02:25:00|14372.5|14366.5|14374|14368|14378|14372|14370.5|14364.5|9
1654137000000|2022-06-02 02:30:00|14373.5|14367.5|14375.5|14369.5|14378.5|14372.5|14369|14363|15
1654137300000|2022-06-02 02:35:00|14376|14370|14370|14364|14379.5|14373.5|14367|14361|21
1654137600000|2022-06-02 02:40:00|14369.5|14363.5|14362.5|14356.5|14370|14364|14361.5|14355.5|27
1654137900000|2022-06-02 02:45:00|14362|14356|14372|14366|14373|14367|14360|14354|10
1654138200000|2022-06-02 02:50:00|14372.5|14366.5|14365.5|14359.5|14372.5|14366.5|14362|14356|22
1654138500000|2022-06-02 02:55:00|14365|14359|14352|14346|14367.5|14361.5|14351.5|14345.5|48
1654138800000|2022-06-02 03:00:00|14352.5|14346.5|14353.5|14347.5|14357.5|14351.5|14352.5|14346.5|10
1654139100000|2022-06-02 03:05:00|14353|14347|14353|14347|14362.5|14356.5|14350.5|14344.5|34
1654139400000|2022-06-02 03:10:00|14352.5|14346.5|14348.5|14342.5|14352.5|14346.5|14345.5|14339.5|19
1654139700000|2022-06-02 03:15:00|14349|14343|14352.5|14346.5|14355|14349|14349|14343|5
1654140000000|2022-06-02 03:20:00|14353|14347|14352.5|14346.5|14356|14350|14351.5|14345.5|16
1654140300000|2022-06-02 03:25:00|14353|14347|14352|14346|14356.5|14350.5|14351|14345|9
1654140600000|2022-06-02 03:30:00|14352.5|14346.5|14349.5|14343.5|14356.5|14350.5|14347.5|14341.5|8
1654140900000|2022-06-02 03:35:00|14349|14343|14347.5|14341.5|14350|14344|14341|14335|8
1654141200000|2022-06-02 03:40:00|14348|14342|14349|14343|14354.5|14348.5|14348|14342|4
1654141500000|2022-06-02 03:45:00|14349.5|14343.5|14351.5|14345.5|14353.5|14347.5|14347.5|14341.5|10
1654141800000|2022-06-02 03:50:00|14352|14346|14349|14343|14354|14348|14348.5|14342.5|4
1654142100000|2022-06-02 03:55:00|14348.5|14342.5|14351.5|14345.5|14352|14346|14348|14342|6
1654142400000|2022-06-02 04:00:00|14352|14346|14350|14344|14354|14348|14349|14343|10
1654142700000|2022-06-02 04:05:00|14350.5|14344.5|14346.5|14340.5|14352.5|14346.5|14346|14340|11
1654143000000|2022-06-02 04:10:00|14348.5|14342.5|14348|14342|14350.5|14344.5|14347|14341|6
1654143300000|2022-06-02 04:15:00|14349.5|14343.5|14359.5|14353.5|14359.5|14353.5|14348|14342|14
1654143600000|2022-06-02 04:20:00|14359|14353|14353|14347|14359.5|14353.5|14353|14347|4
1654143900000|2022-06-02 04:25:00|14353.5|14347.5|14353.5|14347.5|14355|14349|14352.5|14346.5|2
1654144200000|2022-06-02 04:30:00|14354|14348|14355.5|14349.5|14357|14351|14352|14346|5
1654144500000|2022-06-02 04:35:00|14355|14349|14359.5|14353.5|14359.5|14353.5|14353.5|14347.5|9
1654144800000|2022-06-02 04:40:00|14360|14354|14357.5|14351.5|14361.5|14355.5|14357.5|14351.5|8
1654145100000|2022-06-02 04:45:00|14358|14352|14356|14350|14360|14354|14355.5|14349.5|2
1654145400000|2022-06-02 04:50:00|14355.5|14349.5|14359.5|14353.5|14360|14354|14353|14347|14
1654145700000|2022-06-02 04:55:00|14360|14354|14359.5|14353.5|14361|14355|14358.5|14352.5|7
1654146000000|2022-06-02 05:00:00|14360|14354|14357|14351|14364.5|14358.5|14356.5|14350.5|12
1654146300000|2022-06-02 05:05:00|14356.5|14350.5|14350.5|14344.5|14358.5|14352.5|14349.5|14343.5|7
1654146600000|2022-06-02 05:10:00|14350|14344|14336.5|14330.5|14350|14344|14336|14330|35
1654146900000|2022-06-02 05:15:00|14337|14331|14341|14335|14346|14340|14334|14328|129
1654147200000|2022-06-02 05:20:00|14340.5|14334.5|14340.5|14334.5|14345|14339|14336|14330|43
1654147500000|2022-06-02 05:25:00|14340|14334|14347.5|14341.5|14348|14342|14337.5|14331.5|19
1654147800000|2022-06-02 05:30:00|14348|14342|14344|14338|14348.5|14342.5|14342.5|14336.5|27
1654148100000|2022-06-02 05:35:00|14343.5|14337.5|14343|14337|14346.5|14340.5|14335.5|14329.5|3
1654148400000|2022-06-02 05:40:00|14343.5|14337.5|14349.5|14343.5|14350.5|14344.5|14342.5|14336.5|24
1654148700000|2022-06-02 05:45:00|14349|14343|14353.5|14347.5|14357.5|14351.5|14347.5|14341.5|35
1654149000000|2022-06-02 05:50:00|14354|14348|14363|14357|14363.5|14357.5|14354|14348|30
1654149300000|2022-06-02 05:55:00|14363.5|14357.5|14359.5|14353.5|14366|14360|14358.5|14352.5|64
1654149600000|2022-06-02 06:00:00|14357.9|14355.1|14370.9|14368.1|14376.9|14374.1|14354.9|14352.1|214
1654149900000|2022-06-02 06:05:00|14371.4|14368.6|14380.4|14377.6|14382.9|14380.1|14366.4|14363.6|141
1654150200000|2022-06-02 06:10:00|14379.9|14377.1|14377.9|14375.1|14382.4|14379.6|14373.9|14371.1|84
1654150500000|2022-06-02 06:15:00|14378.4|14375.6|14367.4|14364.6|14379.4|14376.6|14366.9|14364.1|130
1654150800000|2022-06-02 06:20:00|14366.9|14364.1|14371.4|14368.6|14371.9|14369.1|14364.4|14361.6|29
1654151100000|2022-06-02 06:25:00|14371.9|14369.1|14372.4|14369.6|14375.4|14372.6|14367.4|14364.6|89
1654151400000|2022-06-02 06:30:00|14372.9|14370.1|14362.4|14359.6|14376.4|14373.6|14360.4|14357.6|124
1654151700000|2022-06-02 06:35:00|14361.9|14359.1|14361.4|14358.6|14366.9|14364.1|14360.9|14358.1|42
1654152000000|2022-06-02 06:40:00|14361.9|14359.1|14364.4|14361.6|14369.9|14367.1|14360.9|14358.1|39
1654152300000|2022-06-02 06:45:00|14363.9|14361.1|14379.4|14376.6|14379.9|14377.1|14363.9|14361.1|97
1654152600000|2022-06-02 06:50:00|14379.9|14377.1|14385.4|14382.6|14388.4|14385.6|14376.9|14374.1|159
1654152900000|2022-06-02 06:55:00|14384.9|14382.1|14399.4|14396.6|14400.4|14397.6|14384.9|14382.1|388
1654153200000|2022-06-02 07:00:00|14398.7|14397.3|14404.7|14403.3|14406.7|14405.3|14385.7|14384.3|1295
1654153500000|2022-06-02 07:05:00|14403.7|14402.3|14406.2|14404.8|14418.2|14416.8|14400.2|14398.8|779
1654153800000|2022-06-02 07:10:00|14407.7|14406.3|14412.7|14411.3|14416.2|14414.8|14392.7|14391.3|605
1654154100000|2022-06-02 07:15:00|14412.2|14410.8|14426.2|14424.8|14428.7|14427.3|14406.7|14405.3|654
1654154400000|2022-06-02 07:20:00|14427.2|14425.8|14429.7|14428.3|14437.2|14435.8|14417.7|14416.3|772
1654154700000|2022-06-02 07:25:00|14429.2|14427.8|14443.7|14442.3|14448.2|14446.8|14425.7|14424.3|665
1654155000000|2022-06-02 07:30:00|14443.2|14441.8|14433.2|14431.8|14446.2|14444.8|14426.2|14424.8|621
1654155300000|2022-06-02 07:35:00|14433.7|14432.3|14447.7|14446.3|14449.7|14448.3|14429.2|14427.8|462
1654155600000|2022-06-02 07:40:00|14447.2|14445.8|14442.7|14441.3|14448.2|14446.8|14438.7|14437.3|420
1654155900000|2022-06-02 07:45:00|14443.2|14441.8|14419.2|14417.8|14446.2|14444.8|14413.7|14412.3|679
1654156200000|2022-06-02 07:50:00|14419.7|14418.3|14422.2|14420.8|14429.2|14427.8|14415.2|14413.8|567
1654156500000|2022-06-02 07:55:00|14421.7|14420.3|14423.7|14422.3|14426.7|14425.3|14408.7|14407.3|383
1654156800000|2022-06-02 08:00:00|14424.7|14423.3|14425.7|14424.3|14428.2|14426.8|14413.2|14411.8|456
1654157100000|2022-06-02 08:05:00|14425.2|14423.8|14418.7|14417.3|14427.7|14426.3|14412.2|14410.8|365
1654157400000|2022-06-02 08:10:00|14418.2|14416.8|14435.7|14434.3|14436.2|14434.8|14418.2|14416.8|374
1654157700000|2022-06-02 08:15:00|14436.2|14434.8|14455.2|14453.8|14461.2|14459.8|14430.2|14428.8|776
1654158000000|2022-06-02 08:20:00|14455.7|14454.3|14454.7|14453.3|14464.7|14463.3|14449.2|14447.8|831
1654158300000|2022-06-02 08:25:00|14454.2|14452.8|14456.7|14455.3|14460.7|14459.3|14451.7|14450.3|316
1654158600000|2022-06-02 08:30:00|14456.2|14454.8|14464.7|14463.3|14464.7|14463.3|14451.7|14450.3|427
1654158900000|2022-06-02 08:35:00|14464.2|14462.8|14462.2|14460.8|14468.2|14466.8|14457.7|14456.3|404
1654159200000|2022-06-02 08:40:00|14461.7|14460.3|14454.2|14452.8|14463.7|14462.3|14452.2|14450.8|402
1654159500000|2022-06-02 08:45:00|14453.7|14452.3|14452.2|14450.8|14457.2|14455.8|14450.2|14448.8|233
1654159800000|2022-06-02 08:50:00|14452.7|14451.3|14446.7|14445.3|14456.2|14454.8|14446.7|14445.3|267
1654160100000|2022-06-02 08:55:00|14447.2|14445.8|14437.7|14436.3|14449.2|14447.8|14436.7|14435.3|219
1654160400000|2022-06-02 09:00:00|14437.2|14435.8|14438.7|14437.3|14448.2|14446.8|14422.7|14421.3|548
1654160700000|2022-06-02 09:05:00|14438.2|14436.8|14446.2|14444.8|14449.7|14448.3|14435.2|14433.8|233
1654161000000|2022-06-02 09:10:00|14446.7|14445.3|14449.7|14448.3|14450.2|14448.8|14443.2|14441.8|140
1654161300000|2022-06-02 09:15:00|14449.2|14447.8|14453.2|14451.8|14454.2|14452.8|14447.2|14445.8|194
1654161600000|2022-06-02 09:20:00|14453.7|14452.3|14454.7|14453.3|14458.7|14457.3|14451.2|14449.8|269
1654161900000|2022-06-02 09:25:00|14455.2|14453.8|14461.7|14460.3|14464.7|14463.3|14453.2|14451.8|422
1654162200000|2022-06-02 09:30:00|14462.2|14460.8|14456.7|14455.3|14465.2|14463.8|14456.7|14455.3|207
1654162500000|2022-06-02 09:35:00|14456.2|14454.8|14455.2|14453.8|14459.2|14457.8|14451.2|14449.8|189
1654162800000|2022-06-02 09:40:00|14454.7|14453.3|14454.2|14452.8|14459.2|14457.8|14453.2|14451.8|123
1654163100000|2022-06-02 09:45:00|14453.7|14452.3|14449.7|14448.3|14455.2|14453.8|14446.2|14444.8|280
1654163400000|2022-06-02 09:50:00|14449.2|14447.8|14451.7|14450.3|14451.7|14450.3|14441.2|14439.8|261
1654163700000|2022-06-02 09:55:00|14451.2|14449.8|14446.2|14444.8|14453.7|14452.3|14445.2|14443.8|164
1654164000000|2022-06-02 10:00:00|14447.2|14445.8|14446.2|14444.8|14449.7|14448.3|14442.7|14441.3|173
1654164300000|2022-06-02 10:05:00|14446.7|14445.3|14453.2|14451.8|14454.7|14453.3|14443.7|14442.3|303
1654164600000|2022-06-02 10:10:00|14453.7|14452.3|14451.2|14449.8|14455.7|14454.3|14450.2|14448.8|107
1654164900000|2022-06-02 10:15:00|14450.7|14449.3|14445.2|14443.8|14455.2|14453.8|14444.2|14442.8|335
1654165200000|2022-06-02 10:20:00|14444.7|14443.3|14431.2|14429.8|14445.2|14443.8|14430.7|14429.3|308
1654165500000|2022-06-02 10:25:00|14431.7|14430.3|14423.7|14422.3|14431.7|14430.3|14417.2|14415.8|386
1654165800000|2022-06-02 10:30:00|14423.2|14421.8|14425.7|14424.3|14431.7|14430.3|14422.7|14421.3|240
1654166100000|2022-06-02 10:35:00|14426.2|14424.8|14440.2|14438.8|14440.2|14438.8|14426.2|14424.8|224
1654166400000|2022-06-02 10:40:00|14440.7|14439.3|14455.7|14454.3|14456.7|14455.3|14440.2|14438.8|378
1654166700000|2022-06-02 10:45:00|14456.2|14454.8|14462.7|14461.3|14464.2|14462.8|14455.7|14454.3|266
1654167000000|2022-06-02 10:50:00|14462.2|14460.8|14460.2|14458.8|14463.2|14461.8|14456.2|14454.8|157
1654167300000|2022-06-02 10:55:00|14460.7|14459.3|14460.2|14458.8|14464.7|14463.3|14459.7|14458.3|127
1654167600000|2022-06-02 11:00:00|14459.7|14458.3|14447.2|14445.8|14461.2|14459.8|14446.7|14445.3|148
1654167900000|2022-06-02 11:05:00|14446.7|14445.3|14447.2|14445.8|14448.7|14447.3|14444.2|14442.8|139
1654168200000|2022-06-02 11:10:00|14447.7|14446.3|14448.7|14447.3|14450.7|14449.3|14444.7|14443.3|101
1654168500000|2022-06-02 11:15:00|14449.2|14447.8|14443.7|14442.3|14449.7|14448.3|14443.2|14441.8|151
1654168800000|2022-06-02 11:20:00|14443.2|14441.8|14455.2|14453.8|14456.7|14455.3|14443.2|14441.8|141
1654169100000|2022-06-02 11:25:00|14454.7|14453.3|14459.2|14457.8|14459.2|14457.8|14452.2|14450.8|94
1654169400000|2022-06-02 11:30:00|14458.7|14457.3|14457.7|14456.3|14460.7|14459.3|14454.7|14453.3|139
1654169700000|2022-06-02 11:35:00|14457.2|14455.8|14462.2|14460.8|14462.7|14461.3|14455.7|14454.3|100
1654170000000|2022-06-02 11:40:00|14462.7|14461.3|14464.2|14462.8|14467.7|14466.3|14462.2|14460.8|262
1654170300000|2022-06-02 11:45:00|14463.7|14462.3|14468.2|14466.8|14472.2|14470.8|14462.7|14461.3|244
1654170600000|2022-06-02 11:50:00|14467.7|14466.3|14467.7|14466.3|14468.7|14467.3|14466.2|14464.8|137
1654170900000|2022-06-02 11:55:00|14468.2|14466.8|14466.2|14464.8|14468.2|14466.8|14463.2|14461.8|152
1654171200000|2022-06-02 12:00:00|14465.7|14464.3|14465.2|14463.8|14468.2|14466.8|14463.2|14461.8|208
1654171500000|2022-06-02 12:05:00|14464.7|14463.3|14450.2|14448.8|14465.2|14463.8|14448.7|14447.3|244
1654171800000|2022-06-02 12:10:00|14449.7|14448.3|14460.7|14459.3|14460.7|14459.3|14448.2|14446.8|207
1654172100000|2022-06-02 12:15:00|14461.2|14459.8|14455.7|14454.3|14478.2|14476.8|14447.7|14446.3|601
1654172400000|2022-06-02 12:20:00|14455.2|14453.8|14458.7|14457.3|14462.7|14461.3|14452.7|14451.3|184
1654172700000|2022-06-02 12:25:00|14458.2|14456.8|14456.7|14455.3|14462.7|14461.3|14453.2|14451.8|148
1654173000000|2022-06-02 12:30:00|14456.2|14454.8|14454.2|14452.8|14464.2|14462.8|14452.2|14450.8|406
1654173300000|2022-06-02 12:35:00|14453.7|14452.3|14455.2|14453.8|14462.7|14461.3|14452.2|14450.8|380
1654173600000|2022-06-02 12:40:00|14455.7|14454.3|14457.7|14456.3|14466.2|14464.8|14455.2|14453.8|243
1654173900000|2022-06-02 12:45:00|14457.2|14455.8|14456.7|14455.3|14460.2|14458.8|14450.2|14448.8|199
1654174200000|2022-06-02 12:50:00|14456.2|14454.8|14464.2|14462.8|14468.2|14466.8|14455.2|14453.8|376
1654174500000|2022-06-02 12:55:00|14464.7|14463.3|14456.7|14455.3|14468.2|14466.8|14455.2|14453.8|241
1654174800000|2022-06-02 13:00:00|14457.2|14455.8|14442.7|14441.3|14462.2|14460.8|14440.7|14439.3|524
1654175100000|2022-06-02 13:05:00|14442.2|14440.8|14428.7|14427.3|14450.2|14448.8|14425.7|14424.3|725
1654175400000|2022-06-02 13:10:00|14428.2|14426.8|14434.7|14433.3|14435.2|14433.8|14424.2|14422.8|305
1654175700000|2022-06-02 13:15:00|14435.2|14433.8|14439.2|14437.8|14441.2|14439.8|14429.7|14428.3|269
1654176000000|2022-06-02 13:20:00|14438.7|14437.3|14428.7|14427.3|14440.2|14438.8|14427.7|14426.3|413
1654176300000|2022-06-02 13:25:00|14428.2|14426.8|14431.2|14429.8|14434.2|14432.8|14419.2|14417.8|352
1654176600000|2022-06-02 13:30:00|14431.7|14430.3|14436.2|14434.8|14438.2|14436.8|14411.7|14410.3|1240
1654176900000|2022-06-02 13:35:00|14436.7|14435.3|14436.7|14435.3|14438.2|14436.8|14417.2|14415.8|834
1654177200000|2022-06-02 13:40:00|14436.2|14434.8|14446.7|14445.3|14449.7|14448.3|14423.7|14422.3|731
1654177500000|2022-06-02 13:45:00|14446.2|14444.8|14451.2|14449.8|14453.2|14451.8|14431.2|14429.8|499
1654177800000|2022-06-02 13:50:00|14451.7|14450.3|14433.7|14432.3|14451.7|14450.3|14433.2|14431.8|396
1654178100000|2022-06-02 13:55:00|14434.2|14432.8|14426.2|14424.8|14434.7|14433.3|14408.7|14407.3|567
1654178400000|2022-06-02 14:00:00|14425.7|14424.3|14427.2|14425.8|14439.7|14438.3|14420.2|14418.8|764
1654178700000|2022-06-02 14:05:00|14427.7|14426.3|14422.7|14421.3|14429.2|14427.8|14413.7|14412.3|544
1654179000000|2022-06-02 14:10:00|14422.2|14420.8|14455.2|14453.8|14458.2|14456.8|14418.2|14416.8|686
1654179300000|2022-06-02 14:15:00|14453.7|14452.3|14427.2|14425.8|14460.2|14458.8|14424.2|14422.8|751
1654179600000|2022-06-02 14:20:00|14427.7|14426.3|14401.7|14400.3|14434.2|14432.8|14398.2|14396.8|889
1654179900000|2022-06-02 14:25:00|14402.2|14400.8|14412.2|14410.8|14416.2|14414.8|14400.7|14399.3|695
1654180200000|2022-06-02 14:30:00|14412.7|14411.3|14421.7|14420.3|14428.2|14426.8|14407.2|14405.8|561
1654180500000|2022-06-02 14:35:00|14421.2|14419.8|14422.7|14421.3|14428.2|14426.8|14413.2|14411.8|447
1654180800000|2022-06-02 14:40:00|14423.2|14421.8|14417.2|14415.8|14427.7|14426.3|14414.2|14412.8|442
1654181100000|2022-06-02 14:45:00|14417.7|14416.3|14427.2|14425.8|14431.7|14430.3|14410.2|14408.8|563
1654181400000|2022-06-02 14:50:00|14427.7|14426.3|14432.7|14431.3|14435.7|14434.3|14422.7|14421.3|483
1654181700000|2022-06-02 14:55:00|14432.2|14430.8|14437.7|14436.3|14440.2|14438.8|14425.2|14423.8|590
1654182000000|2022-06-02 15:00:00|14438.2|14436.8|14459.2|14457.8|14462.7|14461.3|14434.7|14433.3|887
1654182300000|2022-06-02 15:05:00|14459.7|14458.3|14464.2|14462.8|14466.2|14464.8|14456.7|14455.3|558
1654182600000|2022-06-02 15:10:00|14464.7|14463.3|14479.7|14478.3|14480.7|14479.3|14464.2|14462.8|802
1654182900000|2022-06-02 15:15:00|14480.7|14479.3|14475.7|14474.3|14483.2|14481.8|14472.2|14470.8|525
1654183200000|2022-06-02 15:20:00|14476.2|14474.8|14489.2|14487.8|14489.2|14487.8|14473.7|14472.3|716
1654183500000|2022-06-02 15:25:00|14489.7|14488.3|14494.7|14493.3|14494.7|14493.3|14479.2|14477.8|1476
1654183800000|2022-06-02 15:30:00|14494.2|14492.8|14486.9|14484.1|14495.4|14492.8|14481.9|14479.1|1447
1654184100000|2022-06-02 15:35:00|14487.4|14484.6|14488.4|14485.6|14491.4|14488.6|14481.9|14479.1|791
1654184400000|2022-06-02 15:40:00|14488.9|14486.1|14510.9|14508.1|14512.4|14509.6|14488.4|14485.6|609
1654184700000|2022-06-02 15:45:00|14511.4|14508.6|14526.9|14524.1|14527.4|14524.6|14508.9|14506.1|435
1654185000000|2022-06-02 15:50:00|14526.4|14523.6|14526.9|14524.1|14534.9|14532.1|14524.4|14521.6|479
1654185300000|2022-06-02 15:55:00|14527.4|14524.6|14514.9|14512.1|14528.9|14526.1|14513.4|14510.6|510
1654185600000|2022-06-02 16:00:00|14515.4|14512.6|14523.4|14520.6|14523.9|14521.1|14510.9|14508.1|370
1654185900000|2022-06-02 16:05:00|14523.9|14521.1|14520.4|14517.6|14523.9|14521.1|14516.4|14513.6|199
1654186200000|2022-06-02 16:10:00|14519.9|14517.1|14522.9|14520.1|14525.4|14522.6|14518.4|14515.6|157
1654186500000|2022-06-02 16:15:00|14523.4|14520.6|14528.9|14526.1|14531.4|14528.6|14520.9|14518.1|115
1654186800000|2022-06-02 16:20:00|14528.4|14525.6|14537.9|14535.1|14537.9|14535.1|14525.9|14523.1|195
1654187100000|2022-06-02 16:25:00|14537.4|14534.6|14539.9|14537.1|14539.9|14537.1|14534.9|14532.1|185
1654187400000|2022-06-02 16:30:00|14540.4|14537.6|14541.4|14538.6|14541.9|14539.1|14534.9|14532.1|161
1654187700000|2022-06-02 16:35:00|14541.9|14539.1|14547.9|14545.1|14549.4|14546.6|14539.9|14537.1|218
1654188000000|2022-06-02 16:40:00|14548.4|14545.6|14535.9|14533.1|14549.9|14547.1|14531.9|14529.1|340
1654188300000|2022-06-02 16:45:00|14536.4|14533.6|14537.9|14535.1|14540.9|14538.1|14535.4|14532.6|110
1654188600000|2022-06-02 16:50:00|14538.4|14535.6|14547.4|14544.6|14548.4|14545.6|14536.9|14534.1|91
1654188900000|2022-06-02 16:55:00|14546.9|14544.1|14543.9|14541.1|14547.9|14545.1|14538.9|14536.1|131
1654189200000|2022-06-02 17:00:00|14544.4|14541.6|14548.9|14546.1|14549.9|14547.1|14540.9|14538.1|105
1654189500000|2022-06-02 17:05:00|14549.4|14546.6|14547.4|14544.6|14552.4|14549.6|14544.9|14542.1|222
1654189800000|2022-06-02 17:10:00|14546.9|14544.1|14542.4|14539.6|14550.9|14548.1|14536.9|14534.1|227
1654190100000|2022-06-02 17:15:00|14542.9|14540.1|14544.9|14542.1|14545.4|14542.6|14536.4|14533.6|201
1654190400000|2022-06-02 17:20:00|14544.4|14541.6|14545.4|14542.6|14549.9|14547.1|14540.9|14538.1|126
1654190700000|2022-06-02 17:25:00|14544.9|14542.1|14542.9|14540.1|14546.9|14544.1|14534.9|14532.1|151
1654191000000|2022-06-02 17:30:00|14543.4|14540.6|14549.4|14546.6|14551.9|14549.1|14540.9|14538.1|200
1654191300000|2022-06-02 17:35:00|14549.9|14547.1|14549.4|14546.6|14551.4|14548.6|14545.9|14543.1|60
1654191600000|2022-06-02 17:40:00|14549.9|14547.1|14555.9|14553.1|14555.9|14553.1|14543.9|14541.1|192
1654191900000|2022-06-02 17:45:00|14555.4|14552.6|14555.4|14552.6|14556.9|14554.1|14550.9|14548.1|210
1654192200000|2022-06-02 17:50:00|14555.9|14553.1|14552.4|14549.6|14556.9|14554.1|14548.4|14545.6|168
1654192500000|2022-06-02 17:55:00|14552.9|14550.1|14556.9|14554.1|14557.9|14555.1|14543.9|14541.1|159
1654192800000|2022-06-02 18:00:00|14555.9|14553.1|14557.9|14555.1|14559.4|14556.6|14551.4|14548.6|134
1654193100000|2022-06-02 18:05:00|14558.4|14555.6|14559.4|14556.6|14565.9|14563.1|14555.9|14553.1|191
1654193400000|2022-06-02 18:10:00|14558.9|14556.1|14563.4|14560.6|14563.9|14561.1|14555.9|14553.1|75
1654193700000|2022-06-02 18:15:00|14563.9|14561.1|14563.9|14561.1|14565.4|14562.6|14560.4|14557.6|95
1654194000000|2022-06-02 18:20:00|14563.4|14560.6|14565.4|14562.6|14567.9|14565.1|14560.9|14558.1|142
1654194300000|2022-06-02 18:25:00|14565.9|14563.1|14565.4|14562.6|14566.9|14564.1|14559.9|14557.1|196
1654194600000|2022-06-02 18:30:00|14565.9|14563.1|14574.4|14571.6|14576.4|14573.6|14564.4|14561.6|256
1654194900000|2022-06-02 18:35:00|14574.9|14572.1|14575.4|14572.6|14576.9|14574.1|14571.9|14569.1|102
1654195200000|2022-06-02 18:40:00|14575.9|14573.1|14571.9|14569.1|14577.4|14574.6|14568.4|14565.6|153
1654195500000|2022-06-02 18:45:00|14571.4|14568.6|14571.4|14568.6|14576.9|14574.1|14567.9|14565.1|92
1654195800000|2022-06-02 18:50:00|14570.9|14568.1|14575.4|14572.6|14580.4|14577.6|14567.4|14564.6|177
1654196100000|2022-06-02 18:55:00|14574.9|14572.1|14558.9|14556.1|14575.9|14573.1|14556.9|14554.1|182
1654196400000|2022-06-02 19:00:00|14558.4|14555.6|14564.9|14562.1|14568.4|14565.6|14554.9|14552.1|151
1654196700000|2022-06-02 19:05:00|14565.4|14562.6|14565.4|14562.6|14570.9|14568.1|14562.9|14560.1|82
1654197000000|2022-06-02 19:10:00|14565.9|14563.1|14574.4|14571.6|14575.4|14572.6|14563.4|14560.6|125
1654197300000|2022-06-02 19:15:00|14573.9|14571.1|14575.4|14572.6|14578.9|14576.1|14570.9|14568.1|111
1654197600000|2022-06-02 19:20:00|14575.9|14573.1|14576.9|14574.1|14578.4|14575.6|14571.9|14569.1|75
1654197900000|2022-06-02 19:25:00|14577.4|14574.6|14568.4|14565.6|14579.9|14577.1|14563.4|14560.6|119
1654198200000|2022-06-02 19:30:00|14567.9|14565.1|14577.4|14574.6|14577.9|14575.1|14566.9|14564.1|151
1654198500000|2022-06-02 19:35:00|14576.9|14574.1|14577.4|14574.6|14580.9|14578.1|14572.9|14570.1|120
1654198800000|2022-06-02 19:40:00|14577.9|14575.1|14581.9|14579.1|14582.4|14579.6|14575.9|14573.1|106
1654199100000|2022-06-02 19:45:00|14582.4|14579.6|14577.9|14575.1|14582.9|14580.1|14573.9|14571.1|436
1654199400000|2022-06-02 19:50:00|14578.9|14576.1|14595.9|14593.1|14597.9|14595.1|14578.9|14576.1|665
1654199700000|2022-06-02 19:55:00|14595.4|14592.6|14603.4|14600.6|14607.9|14605.1|14592.9|14590.1|610
1654200000000|2022-06-02 20:00:00|14606.7|14599.7|14599.6|14592.6|14607.2|14600.2|14592.3|14585.3|47
1654200300000|2022-06-02 20:05:00|14598.9|14591.9|14597|14590|14603.3|14596.3|14594|14587|0
1654200600000|2022-06-02 20:10:00|14595.6|14588.6|14584|14577|14596.3|14589.3|14581.9|14574.9|0
1654200900000|2022-06-02 20:15:00|14584.7|14577.7|14589|14582|14590.4|14583.4|14582.4|14575.4|0
1654201200000|2022-06-02 20:20:00|14588.7|14581.7|14599.1|14592.1|14599.5|14592.5|14587.6|14580.6|0
1654201500000|2022-06-02 20:25:00|14598.7|14591.7|14598.2|14591.2|14603.3|14596.3|14597.6|14590.6|0
1654201800000|2022-06-02 20:30:00|14597.8|14590.8|14599.1|14592.1|14600.5|14593.5|14597.5|14590.5|0
1654202100000|2022-06-02 20:35:00|14599.8|14592.8|14601.6|14594.6|14601.6|14594.6|14598.1|14591.1|0
1654202400000|2022-06-02 20:40:00|14600.9|14593.9|14608.3|14601.3|14608.3|14601.3|14600.9|14593.9|0
1654202700000|2022-06-02 20:45:00|14607.6|14600.6|14607.8|14600.8|14608.2|14601.2|14605.5|14598.5|0
1654203000000|2022-06-02 20:50:00|14608.1|14601.1|14614|14607|14614.2|14607.2|14608.1|14601.1|0
1654203300000|2022-06-02 20:55:00|14613.3|14606.3|14614.2|14607.2|14615.5|14608.5|14612.5|14605.5|0
1654203600000|2022-06-02 21:00:00|14614.1|14607.1|14613.8|14606.8|14614.4|14607.4|14612.2|14605.2|0
1654203900000|2022-06-02 21:05:00|14614.7|14607.7|14614.5|14607.5|14615.4|14608.4|14613.5|14606.5|0
1654204200000|2022-06-02 21:10:00|14614.4|14607.4|14613.7|14606.7|14614.9|14607.9|14613.7|14606.7|0
1654204500000|2022-06-02 21:15:00|14614.9|14607.9|14613.8|14606.8|14614.9|14607.9|14613.5|14606.5|0
1654204800000|2022-06-02 21:20:00|14614.8|14607.8|14615.2|14608.2|14615.8|14608.8|14613.7|14606.7|0
1654205100000|2022-06-02 21:25:00|14614.4|14607.4|14615.1|14608.1|14615.3|14608.3|14614.3|14607.3|0
1654205400000|2022-06-02 21:30:00|14615|14608|14615.7|14608.7|14615.9|14608.9|14614.9|14607.9|0
1654205700000|2022-06-02 21:35:00|14615.6|14608.6|14615.3|14608.3|14615.7|14608.7|14614.3|14607.3|0
1654206000000|2022-06-02 21:40:00|14615.2|14608.2|14612|14605|14615.7|14608.7|14612|14605|0
1654206300000|2022-06-02 21:45:00|14611.7|14604.7|14611.3|14604.3|14612.5|14605.5|14611|14604|0
1654206600000|2022-06-02 21:50:00|14611.6|14604.6|14611.2|14604.2|14611.8|14604.8|14611.1|14604.1|0
1654206900000|2022-06-02 21:55:00|14611.4|14604.4|14610.5|14603.5|14611.4|14604.4|14610.5|14603.5|0
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14619.1|14612.1|14620.7|14613.7|14610.7|14603.7|0
1654207500000|2022-06-02 22:05:00|14618.7|14611.7|14643.4|14636.4|14643.8|14636.8|14618.4|14611.4|0
1654207800000|2022-06-02 22:10:00|14643.8|14636.8|14633.3|14626.3|14643.8|14636.8|14631.5|14624.5|0
1654208100000|2022-06-02 22:15:00|14631.8|14624.8|14627.6|14620.6|14631.8|14624.8|14627.5|14620.5|0
1654208400000|2022-06-02 22:20:00|14628.3|14621.3|14624.4|14617.4|14628.3|14621.3|14622.9|14615.9|0
1654208700000|2022-06-02 22:25:00|14624.7|14617.7|14618.4|14611.4|14625.1|14618.1|14617.6|14610.6|0
1654209000000|2022-06-02 22:30:00|14617.7|14610.7|14620.8|14613.8|14621.5|14614.5|14616.7|14609.7|0
1654209300000|2022-06-02 22:35:00|14621.1|14614.1|14618.6|14611.6|14622.6|14615.6|14618.3|14611.3|0
1654209600000|2022-06-02 22:40:00|14618.9|14611.9|14618.4|14611.4|14620|14613|14618.4|14611.4|0
1654209900000|2022-06-02 22:45:00|14618.5|14611.5|14624.7|14617.7|14625.4|14618.4|14618.5|14611.5|0
1654210200000|2022-06-02 22:50:00|14625.1|14618.1|14623.3|14616.3|14626.4|14619.4|14622.3|14615.3|0
1654210500000|2022-06-02 22:55:00|14624|14617|14620.9|14613.9|14624.8|14617.8|14619.1|14612.1|0
1654210800000|2022-06-02 23:00:00|14620.2|14613.2|14625.8|14618.8|14627.2|14620.2|14620.2|14613.2|0
1654211100000|2022-06-02 23:05:00|14626.1|14619.1|14624.3|14617.3|14630.1|14623.1|14622.9|14615.9|0
1654211400000|2022-06-02 23:10:00|14625|14618|14629.6|14622.6|14632.5|14625.5|14625|14618|0
1654211700000|2022-06-02 23:15:00|14629.5|14622.5|14631.2|14624.2|14631.3|14624.3|14627.1|14620.1|0
1654212000000|2022-06-02 23:20:00|14631.9|14624.9|14629.8|14622.8|14632.6|14625.6|14627.3|14620.3|0
1654212300000|2022-06-02 23:25:00|14629.4|14622.4|14629|14622|14630.1|14623.1|14627.6|14620.6|0
1654212600000|2022-06-02 23:30:00|14628.7|14621.7|14631.7|14624.7|14633.1|14626.1|14627.6|14620.6|0
1654212900000|2022-06-02 23:35:00|14629.6|14622.6|14629.3|14622.3|14630.7|14623.7|14627.5|14620.5|0
1654213200000|2022-06-02 23:40:00|14629|14622|14626.6|14619.6|14629|14622|14624.5|14617.5|0
1654213500000|2022-06-02 23:45:00|14625.2|14618.2|14621.6|14614.6|14625.8|14618.8|14621.6|14614.6|0
1654213800000|2022-06-02 23:50:00|14622.3|14615.3|14625.5|14618.5|14626.2|14619.2|14620.4|14613.4|0
1654214100000|2022-06-02 23:55:00|14626.2|14619.2|14624.6|14617.6|14627.6|14620.6|14623.2|14616.2|0
1654214400000|2022-06-03 00:00:00|14623.9|14616.9|14622.1|14615.1|14625.3|14618.3|14617|14610|0
1654214700000|2022-06-03 00:05:00|14621.4|14614.4|14626.1|14619.1|14628.2|14621.2|14621.4|14614.4|0
1654215000000|2022-06-03 00:10:00|14626.5|14619.5|14621|14614|14628.2|14621.2|14620.2|14613.2|0
1654215300000|2022-06-03 00:15:00|14621.7|14614.7|14614.5|14608.5|14621.7|14614.7|14602|14596|142
1654215600000|2022-06-03 00:20:00|14615|14609|14628|14622|14633.5|14627.5|14614|14608|87
1654215900000|2022-06-03 00:25:00|14628.5|14622.5|14633|14627|14633.5|14627.5|14623.5|14617.5|36
1654216200000|2022-06-03 00:30:00|14633.5|14627.5|14636|14630|14646|14640|14633|14627|46
1654216500000|2022-06-03 00:35:00|14635.5|14629.5|14633|14627|14638.5|14632.5|14629.5|14623.5|15
1654216800000|2022-06-03 00:40:00|14633.5|14627.5|14626.5|14620.5|14633.5|14627.5|14625|14619|15
1654217100000|2022-06-03 00:45:00|14626|14620|14618.5|14612.5|14627.5|14621.5|14614.5|14608.5|21
1654217400000|2022-06-03 00:50:00|14619|14613|14616.5|14610.5|14620|14614|14612|14606|27
1654217700000|2022-06-03 00:55:00|14617|14611|14607.5|14601.5|14617.5|14611.5|14604|14598|15
1654218000000|2022-06-03 01:00:00|14607|14601|14613.5|14607.5|14613.5|14607.5|14605|14599|14
1654218300000|2022-06-03 01:05:00|14614|14608|14612|14606|14617|14611|14608|14602|14
1654218600000|2022-06-03 01:10:00|14612.5|14606.5|14613.5|14607.5|14618|14612|14610.5|14604.5|14
1654218900000|2022-06-03 01:15:00|14613|14607|14611.5|14605.5|14615|14609|14610|14604|25
1654219200000|2022-06-03 01:20:00|14611|14605|14611.5|14605.5|14618|14612|14610.5|14604.5|15
1654219500000|2022-06-03 01:25:00|14609.5|14603.5|14610.5|14604.5|14612|14606|14607|14601|36
1654219800000|2022-06-03 01:30:00|14610|14604|14610.5|14604.5|14615.5|14609.5|14609|14603|21
1654220100000|2022-06-03 01:35:00|14610|14604|14611|14605|14618|14612|14607.5|14601.5|20
1654220400000|2022-06-03 01:40:00|14611.5|14605.5|14619|14613|14620.5|14614.5|14611.5|14605.5|11
1654220700000|2022-06-03 01:45:00|14619.5|14613.5|14621.5|14615.5|14625.5|14619.5|14618.5|14612.5|18
1654221000000|2022-06-03 01:50:00|14622|14616|14623.5|14617.5|14625|14619|14619.5|14613.5|12
1654221300000|2022-06-03 01:55:00|14623|14617|14624|14618|14629.5|14623.5|14622.5|14616.5|8
1654221600000|2022-06-03 02:00:00|14623.5|14617.5|14620|14614|14627|14621|14620|14614|5
1654221900000|2022-06-03 02:05:00|14620.5|14614.5|14616|14610|14621.5|14615.5|14615.5|14609.5|6
1654222200000|2022-06-03 02:10:00|14615.5|14609.5|14622.5|14616.5|14623|14617|14614|14608|10
1654222500000|2022-06-03 02:15:00|14623|14617|14622.5|14616.5|14623.5|14617.5|14622|14616|7
1654222800000|2022-06-03 02:20:00|14622|14616|14623.5|14617.5|14624.5|14618.5|14619.5|14613.5|13
1654223100000|2022-06-03 02:25:00|14623|14617|14622|14616|14623.5|14617.5|14619.5|14613.5|8
1654223400000|2022-06-03 02:30:00|14622.5|14616.5|14618.5|14612.5|14624|14618|14618.5|14612.5|7
1654223700000|2022-06-03 02:35:00|14619|14613|14619.5|14613.5|14620|14614|14619|14613|2
1654224000000|2022-06-03 02:40:00|14619|14613|14623.5|14617.5|14625.5|14619.5|14618.5|14612.5|8
1654224300000|2022-06-03 02:45:00|14623|14617|14622.5|14616.5|14626.5|14620.5|14622.5|14616.5|3
1654224600000|2022-06-03 02:50:00|14623|14617|14624.5|14618.5|14626.5|14620.5|14622|14616|7
1654224900000|2022-06-03 02:55:00|14624|14618|14622.5|14616.5|14625.5|14619.5|14622.5|14616.5|0
1654225200000|2022-06-03 03:00:00|14622|14616|14623.5|14617.5|14623.5|14617.5|14620|14614|2
1654225500000|2022-06-03 03:05:00|14624|14618|14617|14611|14624.5|14618.5|14617|14611|3
1654225800000|2022-06-03 03:10:00|14616.5|14610.5|14614.5|14608.5|14616.5|14610.5|14612|14606|10
1654226100000|2022-06-03 03:15:00|14614|14608|14614|14608|14617|14611|14612|14606|2
1654226400000|2022-06-03 03:20:00|14613.5|14607.5|14617|14611|14618.5|14612.5|14612.5|14606.5|16
1654226700000|2022-06-03 03:25:00|14616.5|14610.5|14616.5|14610.5|14619|14613|14614.5|14608.5|15
1654227000000|2022-06-03 03:30:00|14616|14610|14608.5|14602.5|14616|14610|14607.5|14601.5|16
1654227300000|2022-06-03 03:35:00|14609|14603|14609.5|14603.5|14611|14605|14609|14603|14
1654227600000|2022-06-03 03:40:00|14610|14604|14612.5|14606.5|14614|14608|14609|14603|14
1654227900000|2022-06-03 03:45:00|14613|14607|14609|14603|14613.5|14607.5|14609|14603|8
1654228200000|2022-06-03 03:50:00|14608.5|14602.5|14610|14604|14610|14604|14604.5|14598.5|25
1654228500000|2022-06-03 03:55:00|14610.5|14604.5|14604.5|14598.5|14610.5|14604.5|14604.5|14598.5|23
1654228800000|2022-06-03 04:00:00|14605|14599|14612.5|14606.5|14613|14607|14605|14599|31
1654229100000|2022-06-03 04:05:00|14613|14607|14613.5|14607.5|14614|14608|14611.5|14605.5|1
1654229400000|2022-06-03 04:10:00|14613|14607|14613|14607|14614.5|14608.5|14612|14606|10
1654229700000|2022-06-03 04:15:00|14613.5|14607.5|14614|14608|14615|14609|14612|14606|0
1654230000000|2022-06-03 04:20:00|14613.5|14607.5|14613.5|14607.5|14617|14611|14612.5|14606.5|14
1654230300000|2022-06-03 04:25:00|14614|14608|14617|14611|14618|14612|14614|14608|17
1654230600000|2022-06-03 04:30:00|14617.5|14611.5|14619.5|14613.5|14625|14619|14617.5|14611.5|26
1654230900000|2022-06-03 04:35:00|14618.5|14612.5|14619|14613|14619|14613|14615|14609|6
1654231200000|2022-06-03 04:40:00|14618.5|14612.5|14618|14612|14618.5|14612.5|14614.5|14608.5|19
1654231500000|2022-06-03 04:45:00|14617.5|14611.5|14614.5|14608.5|14619|14613|14613|14607|21
1654231800000|2022-06-03 04:50:00|14614|14608|14608|14602|14614|14608|14606|14600|21
1654232100000|2022-06-03 04:55:00|14607|14601|14609|14603|14609.5|14603.5|14606|14600|9
1654232400000|2022-06-03 05:00:00|14608.5|14602.5|14609|14603|14612|14606|14607|14601|11
1654232700000|2022-06-03 05:05:00|14610|14604|14609|14603|14611|14605|14608|14602|12
1654233000000|2022-06-03 05:10:00|14608.5|14602.5|14609.5|14603.5|14610|14604|14607.5|14601.5|1
1654233300000|2022-06-03 05:15:00|14610|14604|14608|14602|14610.5|14604.5|14607.5|14601.5|15
1654233600000|2022-06-03 05:20:00|14608.5|14602.5|14613|14607|14616.5|14610.5|14608.5|14602.5|30
1654233900000|2022-06-03 05:25:00|14613.5|14607.5|14619.5|14613.5|14621|14615|14613.5|14607.5|36
1654234200000|2022-06-03 05:30:00|14619|14613|14618|14612|14624.5|14618.5|14617.5|14611.5|44
1654234500000|2022-06-03 05:35:00|14617.5|14611.5|14624.5|14618.5|14625|14619|14616.5|14610.5|53
1654234800000|2022-06-03 05:40:00|14625|14619|14613.5|14607.5|14625.5|14619.5|14613|14607|71
1654235100000|2022-06-03 05:45:00|14614|14608|14614|14608|14614.5|14608.5|14612|14606|33
1654235400000|2022-06-03 05:50:00|14614.5|14608.5|14618.5|14612.5|14621|14615|14612.5|14606.5|49
1654235700000|2022-06-03 05:55:00|14618|14612|14619|14613|14619.5|14613.5|14614.5|14608.5|58
1654236000000|2022-06-03 06:00:00|14617.4|14614.6|14601.4|14598.6|14618.9|14616.1|14597.9|14595.1|336
1654236300000|2022-06-03 06:05:00|14600.9|14598.1|14607.4|14604.6|14607.9|14605.1|14593.4|14590.6|160
1654236600000|2022-06-03 06:10:00|14607.9|14605.1|14605.4|14602.6|14609.9|14607.1|14603.9|14601.1|121
1654236900000|2022-06-03 06:15:00|14605.9|14603.1|14609.4|14606.6|14611.9|14609.1|14604.9|14602.1|104
1654237200000|2022-06-03 06:20:00|14609.9|14607.1|14613.4|14610.6|14613.9|14611.1|14605.4|14602.6|128
1654237500000|2022-06-03 06:25:00|14613.9|14611.1|14606.4|14603.6|14617.4|14614.6|14605.9|14603.1|124
1654237800000|2022-06-03 06:30:00|14606.9|14604.1|14608.4|14605.6|14614.4|14611.6|14604.4|14601.6|157
1654238100000|2022-06-03 06:35:00|14608.9|14606.1|14606.4|14603.6|14613.9|14611.1|14606.4|14603.6|72
1654238400000|2022-06-03 06:40:00|14605.9|14603.1|14607.9|14605.1|14609.9|14607.1|14604.9|14602.1|58
1654238700000|2022-06-03 06:45:00|14607.4|14604.6|14602.4|14599.6|14610.9|14608.1|14601.9|14599.1|86
1654239000000|2022-06-03 06:50:00|14602.9|14600.1|14594.9|14592.1|14602.9|14600.1|14594.4|14591.6|133
1654239300000|2022-06-03 06:55:00|14594.4|14591.6|14594.4|14591.6|14600.4|14597.6|14592.4|14589.6|162
1654239600000|2022-06-03 07:00:00|14593.7|14592.3|14571.7|14570.3|14600.7|14599.3|14566.2|14564.8|1618
1654239900000|2022-06-03 07:05:00|14571.2|14569.8|14556.7|14555.3|14571.7|14570.3|14548.2|14546.8|1115
1654240200000|2022-06-03 07:10:00|14556.2|14554.8|14556.2|14554.8|14559.2|14557.8|14540.2|14538.8|980
1654240500000|2022-06-03 07:15:00|14556.7|14555.3|14552.2|14550.8|14563.2|14561.8|14548.2|14546.8|358
1654240800000|2022-06-03 07:20:00|14552.7|14551.3|14548.7|14547.3|14563.7|14562.3|14544.2|14542.8|512
1654241100000|2022-06-03 07:25:00|14548.2|14546.8|14545.7|14544.3|14552.7|14551.3|14540.7|14539.3|401
1654241400000|2022-06-03 07:30:00|14545.2|14543.8|14533.7|14532.3|14546.7|14545.3|14527.7|14526.3|726
1654241700000|2022-06-03 07:35:00|14533.2|14531.8|14534.7|14533.3|14540.2|14538.8|14526.2|14524.8|512
1654242000000|2022-06-03 07:40:00|14534.4|14533|14544.9|14543.5|14546.9|14545.5|14530.4|14529|506
1654242300000|2022-06-03 07:45:00|14544.4|14543|14530.9|14529.5|14544.4|14543|14528.9|14527.5|412
1654242600000|2022-06-03 07:50:00|14530.4|14529|14521.9|14520.5|14531.4|14530|14520.4|14519|347
1654242900000|2022-06-03 07:55:00|14521.4|14520|14515.4|14514|14528.4|14527|14515.4|14514|417
1654243200000|2022-06-03 08:00:00|14515.9|14514.5|14526.4|14525|14526.9|14525.5|14507.9|14506.5|507
1654243500000|2022-06-03 08:05:00|14525.9|14524.5|14521.4|14520|14530.9|14529.5|14517.9|14516.5|689
1654243800000|2022-06-03 08:10:00|14521.9|14520.5|14536.9|14535.5|14539.9|14538.5|14520.9|14519.5|644
1654244100000|2022-06-03 08:15:00|14536.4|14535|14533.4|14532|14541.4|14540|14528.9|14527.5|389
1654244400000|2022-06-03 08:20:00|14533.9|14532.5|14529.4|14528|14535.9|14534.5|14528.4|14527|273
1654244700000|2022-06-03 08:25:00|14528.9|14527.5|14523.9|14522.5|14528.9|14527.5|14518.9|14517.5|303
1654245000000|2022-06-03 08:30:00|14524.4|14523|14524.9|14523.5|14531.4|14530|14520.4|14519|196
1654245300000|2022-06-03 08:35:00|14524.4|14523|14524.4|14523|14531.9|14530.5|14521.9|14520.5|296
1654245600000|2022-06-03 08:40:00|14523.9|14522.5|14535.9|14534.5|14535.9|14534.5|14523.9|14522.5|255
1654245900000|2022-06-03 08:45:00|14536.4|14535|14542.9|14541.5|14544.9|14543.5|14534.9|14533.5|295
1654246200000|2022-06-03 08:50:00|14542.4|14541|14539.4|14538|14544.4|14543|14534.9|14533.5|246
1654246500000|2022-06-03 08:55:00|14539.9|14538.5|14544.4|14543|14545.9|14544.5|14537.9|14536.5|207
1654246800000|2022-06-03 09:00:00|14544.9|14543.5|14531.9|14530.5|14545.9|14544.5|14531.4|14530|300
1654247100000|2022-06-03 09:05:00|14532.4|14531|14542.4|14541|14543.9|14542.5|14531.9|14530.5|189
1654247400000|2022-06-03 09:10:00|14542.9|14541.5|14539.9|14538.5|14547.9|14546.5|14539.9|14538.5|178
1654247700000|2022-06-03 09:15:00|14540.4|14539|14529.4|14528|14543.4|14542|14528.9|14527.5|179
1654248000000|2022-06-03 09:20:00|14529.9|14528.5|14530.4|14529|14533.9|14532.5|14527.4|14526|255
1654248300000|2022-06-03 09:25:00|14530.9|14529.5|14524.9|14523.5|14531.9|14530.5|14522.9|14521.5|188
1654248600000|2022-06-03 09:30:00|14525.4|14524|14530.9|14529.5|14532.4|14531|14521.9|14520.5|321
1654248900000|2022-06-03 09:35:00|14530.4|14529|14533.9|14532.5|14535.9|14534.5|14528.9|14527.5|344
1654249200000|2022-06-03 09:40:00|14533.4|14532|14533.4|14532|14535.9|14534.5|14529.9|14528.5|311
1654249500000|2022-06-03 09:45:00|14532.9|14531.5|14532.4|14531|14534.4|14533|14528.4|14527|401
1654249800000|2022-06-03 09:50:00|14531.9|14530.5|14540.9|14539.5|14549.9|14548.5|14531.9|14530.5|806
1654250100000|2022-06-03 09:55:00|14540.4|14539|14542.4|14541|14544.9|14543.5|14538.9|14537.5|307
1654250400000|2022-06-03 10:00:00|14541.9|14540.5|14537.9|14536.5|14541.9|14540.5|14533.4|14532|204
1654250700000|2022-06-03 10:05:00|14537.4|14536|14533.4|14532|14537.9|14536.5|14531.9|14530.5|205
1654251000000|2022-06-03 10:10:00|14532.9|14531.5|14524.9|14523.5|14537.9|14536.5|14524.4|14523|435
1654251300000|2022-06-03 10:15:00|14524.4|14523|14528.4|14527|14529.4|14528|14514.9|14513.5|416
1654251600000|2022-06-03 10:20:00|14527.9|14526.5|14538.4|14537|14541.9|14540.5|14527.4|14526|189
1654251900000|2022-06-03 10:25:00|14538.9|14537.5|14537.9|14536.5|14543.9|14542.5|14536.9|14535.5|236
1654252200000|2022-06-03 10:30:00|14538.4|14537|14544.9|14543.5|14546.4|14545|14537.4|14536|284
1654252500000|2022-06-03 10:35:00|14544.4|14543|14529.9|14528.5|14545.4|14544|14528.4|14527|317
1654252800000|2022-06-03 10:40:00|14530.4|14529|14525.4|14524|14533.9|14532.5|14520.4|14519|461
1654253100000|2022-06-03 10:45:00|14525.9|14524.5|14520.9|14519.5|14529.4|14528|14518.9|14517.5|357
1654253400000|2022-06-03 10:50:00|14521.4|14520|14521.4|14520|14522.9|14521.5|14516.9|14515.5|169
1654253700000|2022-06-03 10:55:00|14520.9|14519.5|14526.4|14525|14526.9|14525.5|14516.9|14515.5|238
1654254000000|2022-06-03 11:00:00|14525.9|14524.5|14519.4|14518|14530.9|14529.5|14518.4|14517|509
1654254300000|2022-06-03 11:05:00|14519.9|14518.5|14500.4|14499|14519.9|14518.5|14496.9|14495.5|582
1654254600000|2022-06-03 11:10:00|14500.9|14499.5|14501.4|14500|14507.4|14506|14495.9|14494.5|395
1654254900000|2022-06-03 11:15:00|14501.9|14500.5|14503.9|14502.5|14510.9|14509.5|14495.4|14494|404
1654255200000|2022-06-03 11:20:00|14502.9|14501.5|14503.9|14502.5|14505.9|14504.5|14499.4|14498|325
1654255500000|2022-06-03 11:25:00|14503.4|14502|14505.9|14504.5|14508.9|14507.5|14500.4|14499|194
1654255800000|2022-06-03 11:30:00|14505.4|14504|14507.9|14506.5|14507.9|14506.5|14502.4|14501|168
1654256100000|2022-06-03 11:35:00|14507.4|14506|14499.9|14498.5|14509.4|14508|14494.9|14493.5|197
1654256400000|2022-06-03 11:40:00|14500.6|14499.2|14495.6|14494.2|14501.6|14500.2|14495.1|14493.7|179
1654256700000|2022-06-03 11:45:00|14494.6|14493.2|14490.1|14488.7|14497.6|14496.2|14489.1|14487.7|272
1654257000000|2022-06-03 11:50:00|14489.6|14488.2|14491.6|14490.2|14496.6|14495.2|14489.6|14488.2|163
1654257300000|2022-06-03 11:55:00|14491.1|14489.7|14484.1|14482.7|14492.6|14491.2|14479.6|14478.2|373
1654257600000|2022-06-03 12:00:00|14484.6|14483.2|14490.1|14488.7|14493.1|14491.7|14482.6|14481.2|286
1654257900000|2022-06-03 12:05:00|14490.6|14489.2|14485.6|14484.2|14492.6|14491.2|14484.1|14482.7|389
1654258200000|2022-06-03 12:10:00|14486.1|14484.7|14491.1|14489.7|14494.6|14493.2|14484.6|14483.2|282
1654258500000|2022-06-03 12:15:00|14490.6|14489.2|14493.6|14492.2|14495.6|14494.2|14488.1|14486.7|230
1654258800000|2022-06-03 12:20:00|14493.1|14491.7|14496.1|14494.7|14496.6|14495.2|14483.6|14482.2|236
1654259100000|2022-06-03 12:25:00|14496.6|14495.2|14505.1|14503.7|14505.6|14504.2|14494.6|14493.2|308
1654259400000|2022-06-03 12:30:00|14505.6|14504.2|14526.6|14525.2|14529.6|14528.2|14485.6|14484.2|1184
1654259700000|2022-06-03 12:35:00|14527.1|14525.7|14497.1|14495.7|14527.1|14525.7|14493.6|14492.2|529
1654260000000|2022-06-03 12:40:00|14497.6|14496.2|14488.1|14486.7|14498.1|14496.7|14478.1|14476.7|560
1654260300000|2022-06-03 12:45:00|14487.6|14486.2|14482.1|14480.7|14498.1|14496.7|14480.1|14478.7|320
1654260600000|2022-06-03 12:50:00|14481.6|14480.2|14491.1|14489.7|14492.6|14491.2|14476.6|14475.2|319
1654260900000|2022-06-03 12:55:00|14491.6|14490.2|14492.1|14490.7|14492.6|14491.2|14482.6|14481.2|349
1654261200000|2022-06-03 13:00:00|14491.6|14490.2|14497.1|14495.7|14497.6|14496.2|14488.1|14486.7|364
1654261500000|2022-06-03 13:05:00|14496.6|14495.2|14491.1|14489.7|14504.1|14502.7|14490.6|14489.2|292
1654261800000|2022-06-03 13:10:00|14491.6|14490.2|14485.1|14483.7|14491.6|14490.2|14480.1|14478.7|271
1654262100000|2022-06-03 13:15:00|14484.6|14483.2|14483.6|14482.2|14486.1|14484.7|14475.6|14474.2|285
1654262400000|2022-06-03 13:20:00|14484.1|14482.7|14477.6|14476.2|14485.1|14483.7|14475.1|14473.7|212
1654262700000|2022-06-03 13:25:00|14477.1|14475.7|14467.1|14465.7|14478.1|14476.7|14466.6|14465.2|462
1654263000000|2022-06-03 13:30:00|14467.6|14466.2|14485.6|14484.2|14495.6|14494.2|14463.1|14461.7|1089
1654263300000|2022-06-03 13:35:00|14486.1|14484.7|14480.1|14478.7|14489.1|14487.7|14463.1|14461.7|819
1654263600000|2022-06-03 13:40:00|14480.6|14479.2|14463.1|14461.7|14487.6|14486.2|14462.6|14461.2|552
1654263900000|2022-06-03 13:45:00|14463.6|14462.2|14470.6|14469.2|14474.6|14473.2|14455.1|14453.7|725
1654264200000|2022-06-03 13:50:00|14471.1|14469.7|14470.6|14469.2|14476.1|14474.7|14459.6|14458.2|526
1654264500000|2022-06-03 13:55:00|14471.1|14469.7|14479.1|14477.7|14488.6|14487.2|14469.6|14468.2|506
1654264800000|2022-06-03 14:00:00|14479.6|14478.2|14480.1|14478.7|14497.6|14496.2|14468.6|14467.2|709
1654265100000|2022-06-03 14:05:00|14479.6|14478.2|14480.6|14479.2|14491.6|14490.2|14464.6|14463.2|640
1654265400000|2022-06-03 14:10:00|14481.6|14480.2|14486.6|14485.2|14487.6|14486.2|14467.1|14465.7|500
1654265700000|2022-06-03 14:15:00|14487.1|14485.7|14488.1|14486.7|14495.6|14494.2|14481.6|14480.2|375
1654266000000|2022-06-03 14:20:00|14487.6|14486.2|14487.6|14486.2|14496.6|14495.2|14472.6|14471.2|407
1654266300000|2022-06-03 14:25:00|14487.1|14485.7|14481.1|14479.7|14489.6|14488.2|14473.1|14471.7|327
1654266600000|2022-06-03 14:30:00|14481.6|14480.2|14480.6|14479.2|14485.6|14484.2|14472.1|14470.7|447
1654266900000|2022-06-03 14:35:00|14481.1|14479.7|14468.1|14466.7|14482.1|14480.7|14462.6|14461.2|598
1654267200000|2022-06-03 14:40:00|14468.6|14467.2|14467.1|14465.7|14468.6|14467.2|14457.6|14456.2|466
1654267500000|2022-06-03 14:45:00|14467.6|14466.2|14471.6|14470.2|14477.1|14475.7|14460.1|14458.7|277
1654267800000|2022-06-03 14:50:00|14471.1|14469.7|14468.6|14467.2|14479.6|14478.2|14467.1|14465.7|409
1654268100000|2022-06-03 14:55:00|14469.1|14467.7|14469.6|14468.2|14476.6|14475.2|14464.1|14462.7|280
1654268400000|2022-06-03 15:00:00|14470.1|14468.7|14456.1|14454.7|14471.6|14470.2|14450.6|14449.2|481
1654268700000|2022-06-03 15:05:00|14456.6|14455.2|14450.1|14448.7|14457.1|14455.7|14447.6|14446.2|407
1654269000000|2022-06-03 15:10:00|14450.6|14449.2|14449.6|14448.2|14451.1|14449.7|14443.6|14442.2|457
1654269300000|2022-06-03 15:15:00|14449.1|14447.7|14454.1|14452.7|14458.6|14457.2|14443.6|14442.2|517
1654269600000|2022-06-03 15:20:00|14453.6|14452.2|14452.6|14451.2|14459.6|14458.2|14450.6|14449.2|470
1654269900000|2022-06-03 15:25:00|14452.1|14450.7|14454.6|14453.2|14455.6|14454.2|14442.6|14441.2|949
1654270200000|2022-06-03 15:30:00|14455.3|14452.5|14464.8|14462|14465.3|14462.5|14450.8|14448|1158
1654270500000|2022-06-03 15:35:00|14465.3|14462.5|14472.8|14470|14474.3|14471.5|14462.8|14460|652
1654270800000|2022-06-03 15:40:00|14472.3|14469.5|14471.3|14468.5|14474.3|14471.5|14468.3|14465.5|347
1654271100000|2022-06-03 15:45:00|14470.8|14468|14459.8|14457|14472.8|14470|14458.8|14456|318
1654271400000|2022-06-03 15:50:00|14459.3|14456.5|14457.8|14455|14464.3|14461.5|14453.3|14450.5|236
1654271700000|2022-06-03 15:55:00|14458.3|14455.5|14472.3|14469.5|14473.3|14470.5|14456.3|14453.5|220
1654272000000|2022-06-03 16:00:00|14471.3|14468.5|14488.8|14486|14491.3|14488.5|14470.3|14467.5|319
1654272300000|2022-06-03 16:05:00|14489.3|14486.5|14476.3|14473.5|14492.8|14490|14474.3|14471.5|223
1654272600000|2022-06-03 16:10:00|14476.8|14474|14479.8|14477|14480.3|14477.5|14472.3|14469.5|192
1654272900000|2022-06-03 16:15:00|14480.3|14477.5|14471.3|14468.5|14491.3|14488.5|14471.3|14468.5|245
1654273200000|2022-06-03 16:20:00|14470.8|14468|14491.3|14488.5|14495.3|14492.5|14468.8|14466|229
1654273500000|2022-06-03 16:25:00|14491.8|14489|14490.8|14488|14492.8|14490|14482.3|14479.5|121
1654273800000|2022-06-03 16:30:00|14491.3|14488.5|14486.3|14483.5|14493.8|14491|14483.3|14480.5|90
1654274100000|2022-06-03 16:35:00|14486.8|14484|14501.3|14498.5|14503.3|14500.5|14485.3|14482.5|205
1654274400000|2022-06-03 16:40:00|14500.8|14498|14495.3|14492.5|14503.3|14500.5|14490.8|14488|99
1654274700000|2022-06-03 16:45:00|14495.8|14493|14499.3|14496.5|14502.8|14500|14491.8|14489|82
1654275000000|2022-06-03 16:50:00|14498.8|14496|14502.8|14500|14502.8|14500|14492.3|14489.5|104
1654275300000|2022-06-03 16:55:00|14502.3|14499.5|14510.3|14507.5|14510.3|14507.5|14500.3|14497.5|216
1654275600000|2022-06-03 17:00:00|14509.8|14507|14520.8|14518|14523.8|14521|14507.3|14504.5|292
1654275900000|2022-06-03 17:05:00|14520.3|14517.5|14513.8|14511|14522.3|14519.5|14512.3|14509.5|188
1654276200000|2022-06-03 17:10:00|14513.3|14510.5|14506.3|14503.5|14515.8|14513|14505.3|14502.5|135
1654276500000|2022-06-03 17:15:00|14506.8|14504|14484.3|14481.5|14506.8|14504|14482.8|14480|257
1654276800000|2022-06-03 17:20:00|14484.8|14482|14496.3|14493.5|14496.3|14493.5|14483.8|14481|158
1654277100000|2022-06-03 17:25:00|14495.8|14493|14493.8|14491|14499.3|14496.5|14488.8|14486|93
1654277400000|2022-06-03 17:30:00|14494.3|14491.5|14491.3|14488.5|14494.3|14491.5|14482.8|14480|108
1654277700000|2022-06-03 17:35:00|14490.8|14488|14490.8|14488|14495.3|14492.5|14487.3|14484.5|76
1654278000000|2022-06-03 17:40:00|14491.3|14488.5|14477.8|14475|14491.3|14488.5|14473.8|14471|173
1654278300000|2022-06-03 17:45:00|14478.3|14475.5|14482.3|14479.5|14482.8|14480|14471.8|14469|143
1654278600000|2022-06-03 17:50:00|14482.8|14480|14475.3|14472.5|14483.3|14480.5|14475.3|14472.5|85
1654278900000|2022-06-03 17:55:00|14476.3|14473.5|14474.8|14472|14479.3|14476.5|14471.8|14469|103
1654279200000|2022-06-03 18:00:00|14474.3|14471.5|14476.8|14474|14479.3|14476.5|14467.3|14464.5|133
1654279500000|2022-06-03 18:05:00|14476.3|14473.5|14478.8|14476|14483.3|14480.5|14472.8|14470|94
1654279800000|2022-06-03 18:10:00|14479.3|14476.5|14482.8|14480|14485.3|14482.5|14477.8|14475|59
1654280100000|2022-06-03 18:15:00|14482.3|14479.5|14489.3|14486.5|14489.3|14486.5|14478.3|14475.5|75
1654280400000|2022-06-03 18:20:00|14489.8|14487|14487.3|14484.5|14489.8|14487|14482.3|14479.5|77
1654280700000|2022-06-03 18:25:00|14487.8|14485|14500.3|14497.5|14500.3|14497.5|14485.8|14483|85
1654281000000|2022-06-03 18:30:00|14499.8|14497|14493.8|14491|14499.8|14497|14488.8|14486|118
1654281300000|2022-06-03 18:35:00|14494.3|14491.5|14483.8|14481|14495.3|14492.5|14481.3|14478.5|110
1654281600000|2022-06-03 18:40:00|14484.3|14481.5|14488.3|14485.5|14488.3|14485.5|14480.3|14477.5|62
1654281900000|2022-06-03 18:45:00|14488.8|14486|14490.8|14488|14491.8|14489|14483.3|14480.5|60
1654282200000|2022-06-03 18:50:00|14491.3|14488.5|14491.8|14489|14492.3|14489.5|14485.8|14483|84
1654282500000|2022-06-03 18:55:00|14491.3|14488.5|14492.3|14489.5|14495.8|14493|14487.8|14485|53
1654282800000|2022-06-03 19:00:00|14492.8|14490|14491.8|14489|14495.8|14493|14482.3|14479.5|122
1654283100000|2022-06-03 19:05:00|14491.3|14488.5|14477.3|14474.5|14491.8|14489|14473.3|14470.5|90
1654283400000|2022-06-03 19:10:00|14477.8|14475|14468.8|14466|14482.3|14479.5|14467.8|14465|147
1654283700000|2022-06-03 19:15:00|14468.3|14465.5|14470.8|14468|14471.3|14468.5|14464.3|14461.5|72
1654284000000|2022-06-03 19:20:00|14471.3|14468.5|14468.8|14466|14474.3|14471.5|14465.8|14463|73
1654284300000|2022-06-03 19:25:00|14469.3|14466.5|14482.8|14480|14483.3|14480.5|14466.8|14464|100
1654284600000|2022-06-03 19:30:00|14482.3|14479.5|14476.8|14474|14482.8|14480|14474.3|14471.5|132
1654284900000|2022-06-03 19:35:00|14477.3|14474.5|14478.3|14475.5|14486.3|14483.5|14472.3|14469.5|144
1654285200000|2022-06-03 19:40:00|14477.8|14475|14472.3|14469.5|14483.3|14480.5|14470.8|14468|109
1654285500000|2022-06-03 19:45:00|14471.8|14469|14478.3|14475.5|14482.8|14480|14466.8|14464|222
1654285800000|2022-06-03 19:50:00|14475.3|14472.5|14489.8|14487|14490.8|14488|14467.8|14465|491
1654286100000|2022-06-03 19:55:00|14489.3|14486.5|14490.3|14487.5|14497.3|14494.5|14483.3|14480.5|520
1654286400000|2022-06-03 20:00:00|14493.8|14486.8|14490.3|14483.3|14496.6|14489.6|14482.5|14475.5|45
1654286700000|2022-06-03 20:05:00|14490.7|14483.7|14501.4|14494.4|14503|14496|14489.6|14482.6|0
1654287000000|2022-06-03 20:10:00|14502.1|14495.1|14506.6|14499.6|14508.7|14501.7|14498.6|14491.6|0
1654287300000|2022-06-03 20:15:00|14505.8|14498.8|14498.1|14491.1|14505.8|14498.8|14494.5|14487.5|0
1654287600000|2022-06-03 20:20:00|14498.4|14491.4|14499.1|14492.1|14502.7|14495.7|14497.7|14490.7|0
1654287900000|2022-06-03 20:25:00|14499.8|14492.8|14496.3|14489.3|14500.5|14493.5|14494.2|14487.2|0
1654288200000|2022-06-03 20:30:00|14495.6|14488.6|14495.2|14488.2|14497.7|14490.7|14492.1|14485.1|0
1654288500000|2022-06-03 20:35:00|14495.6|14488.6|14499.4|14492.4|14499.8|14492.8|14493.5|14486.5|0
1654288800000|2022-06-03 20:40:00|14499.1|14492.1|14504.1|14497.1|14504.8|14497.8|14498.4|14491.4|0
1654289100000|2022-06-03 20:45:00|14503.4|14496.4|14507.1|14500.1|14507.2|14500.2|14501.4|14494.4|0
1654289400000|2022-06-03 20:50:00|14507.9|14500.9|14500.4|14493.4|14508.6|14501.6|14498.9|14491.9|0
1654289700000|2022-06-03 20:55:00|14501.1|14494.1|14498.2|14491.2|14501.7|14494.7|14495.3|14488.3|0
1654466400000|2022-06-05 22:00:00|14514.2|14507.2|14516|14509|14519.7|14512.7|14511.2|14504.2|0
1654466700000|2022-06-05 22:05:00|14515.6|14508.6|14507.4|14500.4|14520.1|14513.1|14506.4|14499.4|0
1654467000000|2022-06-05 22:10:00|14507.1|14500.1|14497.2|14490.2|14507.1|14500.1|14495.5|14488.5|0
1654467300000|2022-06-05 22:15:00|14496.9|14489.9|14492.7|14485.7|14499.7|14492.7|14490.6|14483.6|0
1654467600000|2022-06-05 22:20:00|14493|14486|14494.1|14487.1|14499|14492|14492.7|14485.7|0
1654467900000|2022-06-05 22:25:00|14494.4|14487.4|14487.5|14480.5|14499.7|14492.7|14485.4|14478.4|0
1654468200000|2022-06-05 22:30:00|14487.8|14480.8|14486.8|14479.8|14491.1|14484.1|14484.7|14477.7|0
1654468500000|2022-06-05 22:35:00|14487.1|14480.1|14497.3|14490.3|14498.7|14491.7|14487.1|14480.1|0
1654468800000|2022-06-05 22:40:00|14497.7|14490.7|14495.7|14488.7|14500.7|14493.7|14494.3|14487.3|0
1654469100000|2022-06-05 22:45:00|14496.1|14489.1|14499.3|14492.3|14500.7|14493.7|14496.1|14489.1|0
1654469400000|2022-06-05 22:50:00|14499.6|14492.6|14495.7|14488.7|14500.7|14493.7|14495.7|14488.7|0
1654469700000|2022-06-05 22:55:00|14496.4|14489.4|14497|14490|14497.8|14490.8|14493.5|14486.5|0
1654470000000|2022-06-05 23:00:00|14497.3|14490.3|14494.1|14487.1|14497.7|14490.7|14490.8|14483.8|0
1654470300000|2022-06-05 23:05:00|14493.8|14486.8|14494.2|14487.2|14496.8|14489.8|14492.5|14485.5|0
1654470600000|2022-06-05 23:10:00|14494.6|14487.6|14496.7|14489.7|14497.4|14490.4|14494.6|14487.6|0
1654470900000|2022-06-05 23:15:00|14497|14490|14496.7|14489.7|14497.4|14490.4|14495.3|14488.3|0
1654471200000|2022-06-05 23:20:00|14496.6|14489.6|14497.3|14490.3|14497.3|14490.3|14495.2|14488.2|0
1654471500000|2022-06-05 23:25:00|14496.6|14489.6|14496.6|14489.6|14497.3|14490.3|14495.9|14488.9|0
1654471800000|2022-06-05 23:30:00|14497.3|14490.3|14495.9|14488.9|14498|14491|14495.9|14488.9|0
1654472100000|2022-06-05 23:35:00|14496.6|14489.6|14490.5|14483.5|14496.6|14489.6|14486.6|14479.6|0
1654472400000|2022-06-05 23:40:00|14490.8|14483.8|14497.2|14490.2|14497.2|14490.2|14490.1|14483.1|0
1654472700000|2022-06-05 23:45:00|14499.3|14492.3|14504.8|14497.8|14508.5|14501.5|14499.3|14492.3|0
1654473000000|2022-06-05 23:50:00|14505.5|14498.5|14500.6|14493.6|14505.5|14498.5|14499.1|14492.1|0
1654473300000|2022-06-05 23:55:00|14499.9|14492.9|14496.8|14489.8|14501.7|14494.7|14496.1|14489.1|0
1654473600000|2022-06-06 00:00:00|14495.4|14488.4|14502.9|14495.9|14506.5|14499.5|14485.5|14478.5|0
1654473900000|2022-06-06 00:05:00|14502.2|14495.2|14506.4|14499.4|14507.8|14500.8|14498.7|14491.7|0
1654474200000|2022-06-06 00:10:00|14505.7|14498.7|14512|14505|14512|14505|14505.7|14498.7|0
1654474500000|2022-06-06 00:15:00|14514.8|14507.8|14512.4|14507.4|14517.9|14512.9|14505.9|14500.9|79
1654474800000|2022-06-06 00:20:00|14510.9|14505.9|14520.9|14515.9|14521.4|14516.4|14507.4|14502.4|60
1654475100000|2022-06-06 00:25:00|14520.4|14515.4|14512.4|14507.4|14521.4|14516.4|14510.4|14505.4|11
1654475400000|2022-06-06 00:30:00|14512.9|14507.9|14507.9|14502.9|14515.9|14510.9|14506.4|14501.4|12
1654475700000|2022-06-06 00:35:00|14507.4|14502.4|14497.4|14492.4|14507.9|14502.9|14496.9|14491.9|12
1654476000000|2022-06-06 00:40:00|14496.9|14491.9|14499.4|14494.4|14502.9|14497.9|14493.4|14488.4|22
1654476300000|2022-06-06 00:45:00|14499.9|14494.9|14507.4|14502.4|14507.4|14502.4|14495.9|14490.9|12
1654476600000|2022-06-06 00:50:00|14506.9|14501.9|14505.9|14500.9|14509.4|14504.4|14504.4|14499.4|5
1654476900000|2022-06-06 00:55:00|14505.4|14500.4|14507.4|14502.4|14509.4|14504.4|14503.4|14498.4|20
1654477200000|2022-06-06 01:00:00|14506.9|14501.9|14500.9|14495.9|14507.9|14502.9|14497.4|14492.4|24
1654477500000|2022-06-06 01:05:00|14501.4|14496.4|14501.9|14496.9|14502.9|14497.9|14496.9|14491.9|26
1654477800000|2022-06-06 01:10:00|14502.4|14497.4|14508.4|14503.4|14510.9|14505.9|14497.4|14492.4|40
1654478100000|2022-06-06 01:15:00|14508.9|14503.9|14512.4|14507.4|14517.9|14512.9|14508.9|14503.9|37
1654478400000|2022-06-06 01:20:00|14511.9|14506.9|14512.4|14507.4|14518.9|14513.9|14509.9|14504.9|19
1654478700000|2022-06-06 01:25:00|14511.9|14506.9|14510.9|14505.9|14516.4|14511.4|14510.4|14505.4|19
1654479000000|2022-06-06 01:30:00|14511.4|14506.4|14491.4|14486.4|14511.9|14506.9|14489.9|14484.9|148
1654479300000|2022-06-06 01:35:00|14491.9|14486.9|14496.9|14491.9|14496.9|14491.9|14489.9|14484.9|11
1654479600000|2022-06-06 01:40:00|14497.4|14492.4|14495.9|14490.9|14499.4|14494.4|14491.4|14486.4|7
1654479900000|2022-06-06 01:45:00|14495.4|14490.4|14504.4|14499.4|14505.9|14500.9|14492.9|14487.9|4
1654480200000|2022-06-06 01:50:00|14504.9|14499.9|14514.4|14509.4|14517.9|14512.9|14504.4|14499.4|18
1654480500000|2022-06-06 01:55:00|14514.9|14509.9|14516.4|14511.4|14520.4|14515.4|14509.4|14504.4|25
1654480800000|2022-06-06 02:00:00|14516.9|14511.9|14517.9|14512.9|14522.9|14517.9|14510.9|14505.9|12
1654481100000|2022-06-06 02:05:00|14518.4|14513.4|14520.4|14515.4|14522.9|14517.9|14514.4|14509.4|14
1654481400000|2022-06-06 02:10:00|14520.9|14515.9|14523.4|14518.4|14524.9|14519.9|14519.9|14514.9|20
1654481700000|2022-06-06 02:15:00|14523.9|14518.9|14521.4|14516.4|14524.9|14519.9|14520.4|14515.4|15
1654482000000|2022-06-06 02:20:00|14521.9|14516.9|14518.9|14513.9|14526.9|14521.9|14518.9|14513.9|13
1654482300000|2022-06-06 02:25:00|14519.4|14514.4|14520.9|14515.9|14522.9|14517.9|14518.4|14513.4|8
1654482600000|2022-06-06 02:30:00|14521.4|14516.4|14526.4|14521.4|14529.4|14524.4|14518.4|14513.4|35
1654482900000|2022-06-06 02:35:00|14526.9|14521.9|14535.9|14530.9|14536.4|14531.4|14526.9|14521.9|44
1654483200000|2022-06-06 02:40:00|14535.4|14530.4|14537.4|14532.4|14538.9|14533.9|14533.4|14528.4|26
1654483500000|2022-06-06 02:45:00|14536.9|14531.9|14532.9|14527.9|14539.4|14534.4|14532.4|14527.4|5
1654483800000|2022-06-06 02:50:00|14532.4|14527.4|14535.4|14530.4|14538.9|14533.9|14532.4|14527.4|9
1654484100000|2022-06-06 02:55:00|14534.9|14529.9|14533.4|14528.4|14534.9|14529.9|14532.9|14527.9|1
1654484400000|2022-06-06 03:00:00|14533.9|14528.9|14528.9|14523.9|14534.9|14529.9|14527.9|14522.9|8
1654484700000|2022-06-06 03:05:00|14528.4|14523.4|14535.9|14530.9|14535.9|14530.9|14526.9|14521.9|19
1654485000000|2022-06-06 03:10:00|14537.9|14532.9|14538.4|14533.4|14538.4|14533.4|14534.4|14529.4|9
1654485300000|2022-06-06 03:15:00|14538.9|14533.9|14541.4|14536.4|14543.9|14538.9|14538.9|14533.9|27
1654485600000|2022-06-06 03:20:00|14540.9|14535.9|14541.9|14536.9|14543.4|14538.4|14539.4|14534.4|4
1654485900000|2022-06-06 03:25:00|14542.4|14537.4|14541.4|14536.4|14542.4|14537.4|14539.9|14534.9|2
1654486200000|2022-06-06 03:30:00|14541.9|14536.9|14547.9|14542.9|14548.4|14543.4|14539.4|14534.4|15
1654486500000|2022-06-06 03:35:00|14549.4|14544.4|14547.4|14542.4|14550.4|14545.4|14545.9|14540.9|17
1654486800000|2022-06-06 03:40:00|14546.9|14541.9|14550.9|14545.9|14551.4|14546.4|14546.9|14541.9|5
1654487100000|2022-06-06 03:45:00|14551.4|14546.4|14550.4|14545.4|14552.9|14547.9|14549.9|14544.9|11
1654487400000|2022-06-06 03:50:00|14550.9|14545.9|14545.4|14540.4|14550.9|14545.9|14545.4|14540.4|9
1654487700000|2022-06-06 03:55:00|14545.9|14540.9|14548.4|14543.4|14548.9|14543.9|14545.9|14540.9|10
1654488000000|2022-06-06 04:00:00|14547.9|14542.9|14543.9|14538.9|14547.9|14542.9|14542.4|14537.4|14
1654488300000|2022-06-06 04:05:00|14543.4|14538.4|14550.4|14545.4|14550.9|14545.9|14542.9|14537.9|4
1654488600000|2022-06-06 04:10:00|14549.9|14544.9|14555.4|14550.4|14555.9|14550.9|14549.4|14544.4|13
1654488900000|2022-06-06 04:15:00|14554.9|14549.9|14556.9|14551.9|14557.4|14552.4|14552.9|14547.9|10
1654489200000|2022-06-06 04:20:00|14557.9|14552.9|14557.4|14552.4|14558.9|14553.9|14552.9|14547.9|24
1654489500000|2022-06-06 04:25:00|14557.9|14552.9|14563.9|14558.9|14564.9|14559.9|14557.9|14552.9|31
1654489800000|2022-06-06 04:30:00|14563.4|14558.4|14562.9|14557.9|14564.4|14559.4|14560.9|14555.9|9
1654490100000|2022-06-06 04:35:00|14562.4|14557.4|14564.9|14559.9|14564.9|14559.9|14562.4|14557.4|15
1654490400000|2022-06-06 04:40:00|14564.4|14559.4|14560.4|14555.4|14564.4|14559.4|14558.4|14553.4|17
1654490700000|2022-06-06 04:45:00|14559.9|14554.9|14561.4|14556.4|14562.9|14557.9|14559.4|14554.4|3
1654491000000|2022-06-06 04:50:00|14561.9|14556.9|14559.9|14554.9|14561.9|14556.9|14555.9|14550.9|15
1654491300000|2022-06-06 04:55:00|14560.4|14555.4|14561.9|14556.9|14561.9|14556.9|14556.9|14551.9|10
1654491600000|2022-06-06 05:00:00|14562.4|14557.4|14562.4|14557.4|14562.9|14557.9|14558.9|14553.9|9
1654491900000|2022-06-06 05:05:00|14562.9|14557.9|14566.9|14561.9|14566.9|14561.9|14562.9|14557.9|24
1654492200000|2022-06-06 05:10:00|14566.4|14561.4|14557.9|14552.9|14567.4|14562.4|14557.9|14552.9|10
1654492500000|2022-06-06 05:15:00|14557.4|14552.4|14551.4|14546.4|14559.4|14554.4|14550.4|14545.4|22
1654492800000|2022-06-06 05:20:00|14550.9|14545.9|14548.9|14543.9|14551.4|14546.4|14545.4|14540.4|8
1654493100000|2022-06-06 05:25:00|14548.4|14543.4|14550.4|14545.4|14550.9|14545.9|14544.9|14539.9|6
1654493400000|2022-06-06 05:30:00|14549.9|14544.9|14552.4|14547.4|14553.9|14548.9|14546.9|14541.9|16
1654493700000|2022-06-06 05:35:00|14551.9|14546.9|14558.4|14553.4|14558.9|14553.9|14551.4|14546.4|14
1654494000000|2022-06-06 05:40:00|14557.9|14552.9|14555.4|14550.4|14559.4|14554.4|14553.9|14548.9|12
1654494300000|2022-06-06 05:45:00|14555.9|14550.9|14547.9|14542.9|14556.9|14551.9|14545.9|14540.9|22
1654494600000|2022-06-06 05:50:00|14548.4|14543.4|14546.4|14541.4|14549.4|14544.4|14544.9|14539.9|27
1654494900000|2022-06-06 05:55:00|14546.9|14541.9|14552.9|14547.9|14552.9|14547.9|14546.4|14541.4|22
1654495200000|2022-06-06 06:00:00|14551.8|14549|14559.8|14557|14561.3|14558.5|14543.8|14541|238
1654495500000|2022-06-06 06:05:00|14560.3|14557.5|14553.8|14551|14561.3|14558.5|14547.8|14545|144
1654495800000|2022-06-06 06:10:00|14555.8|14553|14553.3|14550.5|14556.8|14554|14548.3|14545.5|203
1654496100000|2022-06-06 06:15:00|14552.8|14550|14559.8|14557|14561.3|14558.5|14546.3|14543.5|110
1654496400000|2022-06-06 06:20:00|14560.3|14557.5|14567.8|14565|14568.8|14566|14560.3|14557.5|141
1654496700000|2022-06-06 06:25:00|14567.3|14564.5|14571.3|14568.5|14571.8|14569|14565.8|14563|86
1654497000000|2022-06-06 06:30:00|14570.8|14568|14575.8|14573|14588.3|14585.5|14570.8|14568|265
1654497300000|2022-06-06 06:35:00|14577.8|14575|14586.8|14584|14587.3|14584.5|14576.8|14574|104
1654497600000|2022-06-06 06:40:00|14587.3|14584.5|14584.8|14582|14592.8|14590|14580.8|14578|223
1654497900000|2022-06-06 06:45:00|14585.3|14582.5|14585.3|14582.5|14590.8|14588|14579.8|14577|176
1654498200000|2022-06-06 06:50:00|14584.8|14582|14586.8|14584|14590.8|14588|14576.3|14573.5|165
1654498500000|2022-06-06 06:55:00|14586.3|14583.5|14596.3|14593.5|14596.8|14594|14584.8|14582|247
1654498800000|2022-06-06 07:00:00|14599.3|14596.5|14610.1|14608.7|14611.6|14610.2|14577.1|14575.7|2228
1654499100000|2022-06-06 07:05:00|14609.6|14608.2|14605.6|14604.2|14614.6|14613.2|14599.6|14598.2|912
1654499400000|2022-06-06 07:10:00|14606.1|14604.7|14589.1|14587.7|14610.6|14609.2|14583.1|14581.7|768
1654499700000|2022-06-06 07:15:00|14589.6|14588.2|14570.6|14569.2|14591.1|14589.7|14568.1|14566.7|593
1654500000000|2022-06-06 07:20:00|14571.1|14569.7|14585.1|14583.7|14591.6|14590.2|14563.6|14562.2|634
1654500300000|2022-06-06 07:25:00|14584.6|14583.2|14572.1|14570.7|14586.1|14584.7|14566.1|14564.7|504
1654500600000|2022-06-06 07:30:00|14572.6|14571.2|14555.6|14554.2|14572.6|14571.2|14551.6|14550.2|649
1654500900000|2022-06-06 07:35:00|14556.1|14554.7|14562.1|14560.7|14562.1|14560.7|14551.1|14549.7|372
1654501200000|2022-06-06 07:40:00|14561.6|14560.2|14557.1|14555.7|14569.6|14568.2|14554.1|14552.7|437
1654501500000|2022-06-06 07:45:00|14556.6|14555.2|14565.1|14563.7|14568.6|14567.2|14555.6|14554.2|383
1654501800000|2022-06-06 07:50:00|14564.6|14563.2|14577.1|14575.7|14581.6|14580.2|14561.6|14560.2|574
1654502100000|2022-06-06 07:55:00|14577.6|14576.2|14585.1|14583.7|14585.1|14583.7|14574.1|14572.7|380
1654502400000|2022-06-06 08:00:00|14585.6|14584.2|14593.6|14592.2|14600.6|14599.2|14584.6|14583.2|569
1654502700000|2022-06-06 08:05:00|14594.6|14593.2|14591.6|14590.2|14600.1|14598.7|14584.6|14583.2|593
1654503000000|2022-06-06 08:10:00|14591.1|14589.7|14595.6|14594.2|14602.1|14600.7|14589.6|14588.2|346
1654503300000|2022-06-06 08:15:00|14596.6|14595.2|14582.6|14581.2|14598.6|14597.2|14581.6|14580.2|398
1654503600000|2022-06-06 08:20:00|14583.1|14581.7|14587.6|14586.2|14591.1|14589.7|14580.6|14579.2|313
1654503900000|2022-06-06 08:25:00|14588.1|14586.7|14596.6|14595.2|14597.1|14595.7|14587.1|14585.7|289
1654504200000|2022-06-06 08:30:00|14597.1|14595.7|14590.1|14588.7|14601.1|14599.7|14589.6|14588.2|341
1654504500000|2022-06-06 08:35:00|14590.6|14589.2|14595.1|14593.7|14595.1|14593.7|14587.6|14586.2|304
1654504800000|2022-06-06 08:40:00|14596.6|14595.2|14601.1|14599.7|14607.1|14605.7|14596.1|14594.7|480
1654505100000|2022-06-06 08:45:00|14601.6|14600.2|14605.1|14603.7|14605.1|14603.7|14597.1|14595.7|262
1654505400000|2022-06-06 08:50:00|14604.6|14603.2|14620.1|14618.7|14620.1|14618.7|14601.1|14599.7|443
1654505700000|2022-06-06 08:55:00|14619.6|14618.2|14617.1|14615.7|14622.1|14620.7|14612.1|14610.7|307
1654506000000|2022-06-06 09:00:00|14617.6|14616.2|14613.6|14612.2|14619.1|14617.7|14611.1|14609.7|168
1654506300000|2022-06-06 09:05:00|14614.1|14612.7|14609.1|14607.7|14616.1|14614.7|14607.1|14605.7|206
1654506600000|2022-06-06 09:10:00|14609.6|14608.2|14610.6|14609.2|14613.6|14612.2|14607.1|14605.7|181
1654506900000|2022-06-06 09:15:00|14610.1|14608.7|14601.1|14599.7|14610.6|14609.2|14600.1|14598.7|336
1654507200000|2022-06-06 09:20:00|14601.6|14600.2|14606.6|14605.2|14607.6|14606.2|14597.1|14595.7|213
1654507500000|2022-06-06 09:25:00|14607.1|14605.7|14605.1|14603.7|14607.6|14606.2|14600.1|14598.7|301
1654507800000|2022-06-06 09:30:00|14604.6|14603.2|14607.6|14606.2|14608.1|14606.7|14601.1|14599.7|239
1654508100000|2022-06-06 09:35:00|14608.1|14606.7|14589.1|14587.7|14608.1|14606.7|14589.1|14587.7|432
1654508400000|2022-06-06 09:40:00|14589.6|14588.2|14588.1|14586.7|14593.1|14591.7|14584.1|14582.7|291
1654508700000|2022-06-06 09:45:00|14588.6|14587.2|14597.6|14596.2|14598.6|14597.2|14587.6|14586.2|180
1654509000000|2022-06-06 09:50:00|14597.1|14595.7|14591.6|14590.2|14598.1|14596.7|14591.1|14589.7|73
1654509300000|2022-06-06 09:55:00|14592.1|14590.7|14597.6|14596.2|14598.1|14596.7|14589.1|14587.7|188
1654509600000|2022-06-06 10:00:00|14597.1|14595.7|14600.1|14598.7|14602.1|14600.7|14593.1|14591.7|136
1654509900000|2022-06-06 10:05:00|14599.6|14598.2|14604.1|14602.7|14605.1|14603.7|14599.1|14597.7|75
1654510200000|2022-06-06 10:10:00|14604.6|14603.2|14602.6|14601.2|14608.1|14606.7|14601.1|14599.7|188
1654510500000|2022-06-06 10:15:00|14601.6|14600.2|14606.1|14604.7|14607.6|14606.2|14600.6|14599.2|166
1654510800000|2022-06-06 10:20:00|14606.6|14605.2|14608.1|14606.7|14608.6|14607.2|14603.1|14601.7|118
1654511100000|2022-06-06 10:25:00|14608.6|14607.2|14610.6|14609.2|14612.1|14610.7|14607.1|14605.7|194
1654511400000|2022-06-06 10:30:00|14610.1|14608.7|14609.6|14608.2|14612.1|14610.7|14607.6|14606.2|147
1654511700000|2022-06-06 10:35:00|14610.1|14608.7|14610.6|14609.2|14613.1|14611.7|14606.1|14604.7|198
1654512000000|2022-06-06 10:40:00|14610.1|14608.7|14607.1|14605.7|14611.6|14610.2|14606.1|14604.7|195
1654512300000|2022-06-06 10:45:00|14607.6|14606.2|14603.6|14602.2|14609.6|14608.2|14602.1|14600.7|221
1654512600000|2022-06-06 10:50:00|14604.1|14602.7|14606.1|14604.7|14607.1|14605.7|14599.6|14598.2|181
1654512900000|2022-06-06 10:55:00|14606.6|14605.2|14608.1|14606.7|14611.1|14609.7|14606.1|14604.7|179
1654513200000|2022-06-06 11:00:00|14608.6|14607.2|14604.6|14603.2|14609.6|14608.2|14604.1|14602.7|159
1654513500000|2022-06-06 11:05:00|14604.1|14602.7|14604.1|14602.7|14608.1|14606.7|14603.1|14601.7|150
1654513800000|2022-06-06 11:10:00|14604.6|14603.2|14598.1|14596.7|14604.6|14603.2|14596.1|14594.7|160
1654514100000|2022-06-06 11:15:00|14598.6|14597.2|14600.6|14599.2|14602.1|14600.7|14591.1|14589.7|141
1654514400000|2022-06-06 11:20:00|14600.1|14598.7|14609.1|14607.7|14609.1|14607.7|14600.1|14598.7|115
1654514700000|2022-06-06 11:25:00|14609.6|14608.2|14606.1|14604.7|14609.6|14608.2|14603.1|14601.7|68
1654515000000|2022-06-06 11:30:00|14605.6|14604.2|14608.1|14606.7|14610.1|14608.7|14605.6|14604.2|101
1654515300000|2022-06-06 11:35:00|14607.6|14606.2|14608.6|14607.2|14611.1|14609.7|14606.1|14604.7|116
1654515600000|2022-06-06 11:40:00|14608|14606.6|14603.5|14602.1|14608|14606.6|14602.5|14601.1|66
1654515900000|2022-06-06 11:45:00|14604|14602.6|14597|14595.6|14607.5|14606.1|14594.5|14593.1|181
1654516200000|2022-06-06 11:50:00|14597.5|14596.1|14606.5|14605.1|14606.5|14605.1|14596|14594.6|211
1654516500000|2022-06-06 11:55:00|14606|14604.6|14618.5|14617.1|14618.5|14617.1|14604.5|14603.1|222
1654516800000|2022-06-06 12:00:00|14619|14617.6|14615|14613.6|14623.5|14622.1|14614.5|14613.1|492
1654517100000|2022-06-06 12:05:00|14614.5|14613.1|14623|14621.6|14623.5|14622.1|14613|14611.6|479
1654517400000|2022-06-06 12:10:00|14622.5|14621.1|14632|14630.6|14633.5|14632.1|14622|14620.6|422
1654517700000|2022-06-06 12:15:00|14632.5|14631.1|14633|14631.6|14637.5|14636.1|14632|14630.6|278
1654518000000|2022-06-06 12:20:00|14633.5|14632.1|14631|14629.6|14633.5|14632.1|14625.5|14624.1|264
1654518300000|2022-06-06 12:25:00|14630.5|14629.1|14639.5|14638.1|14645.5|14644.1|14629.5|14628.1|658
1654518600000|2022-06-06 12:30:00|14640|14638.6|14643.5|14642.1|14647|14645.6|14637.5|14636.1|320
1654518900000|2022-06-06 12:35:00|14644|14642.6|14653|14651.6|14654.5|14653.1|14644|14642.6|436
1654519200000|2022-06-06 12:40:00|14653.5|14652.1|14654.5|14653.1|14655.5|14654.1|14649|14647.6|316
1654519500000|2022-06-06 12:45:00|14654|14652.6|14659.5|14658.1|14669.5|14668.1|14653.5|14652.1|556
1654519800000|2022-06-06 12:50:00|14658.5|14657.1|14657|14655.6|14661.5|14660.1|14655.5|14654.1|285
1654520100000|2022-06-06 12:55:00|14657.5|14656.1|14655.5|14654.1|14661.5|14660.1|14653.5|14652.1|429
1654520400000|2022-06-06 13:00:00|14656|14654.6|14654.5|14653.1|14657.5|14656.1|14652.5|14651.1|225
1654520700000|2022-06-06 13:05:00|14654|14652.6|14659|14657.6|14660.5|14659.1|14653.5|14652.1|266
1654521000000|2022-06-06 13:10:00|14658.5|14657.1|14663.5|14662.1|14665.5|14664.1|14658|14656.6|325
1654521300000|2022-06-06 13:15:00|14664|14662.6|14662|14660.6|14667|14665.6|14658.5|14657.1|259
1654521600000|2022-06-06 13:20:00|14662.5|14661.1|14667.5|14666.1|14670|14668.6|14661|14659.6|347
1654521900000|2022-06-06 13:25:00|14667|14665.6|14665.5|14664.1|14667.5|14666.1|14662.5|14661.1|232
1654522200000|2022-06-06 13:30:00|14666.5|14665.1|14665|14663.6|14676|14674.6|14655.5|14654.1|991
1654522500000|2022-06-06 13:35:00|14665.5|14664.1|14657.5|14656.1|14667.5|14666.1|14649.5|14648.1|679
1654522800000|2022-06-06 13:40:00|14658|14656.6|14665.5|14664.1|14677.5|14676.1|14655|14653.6|944
1654523100000|2022-06-06 13:45:00|14666|14664.6|14653.5|14652.1|14668.5|14667.1|14647|14645.6|1155
1654523400000|2022-06-06 13:50:00|14653|14651.6|14662|14660.6|14664|14662.6|14646.5|14645.1|469
1654523700000|2022-06-06 13:55:00|14662.5|14661.1|14678.5|14677.1|14678.5|14677.1|14660|14658.6|510
1654524000000|2022-06-06 14:00:00|14678|14676.6|14684|14682.6|14692.5|14691.1|14675|14673.6|1036
1654524300000|2022-06-06 14:05:00|14683.5|14682.1|14685|14683.6|14695|14693.6|14680.5|14679.1|680
1654524600000|2022-06-06 14:10:00|14684.5|14683.1|14688.5|14687.1|14692|14690.6|14683.5|14682.1|867
1654524900000|2022-06-06 14:15:00|14689|14687.6|14679.5|14678.1|14689|14687.6|14674.5|14673.1|603
1654525200000|2022-06-06 14:20:00|14680|14678.6|14682|14680.6|14688.5|14687.1|14677.5|14676.1|363
1654525500000|2022-06-06 14:25:00|14681.5|14680.1|14697.5|14696.1|14700.5|14699.1|14678.5|14677.1|645
1654525800000|2022-06-06 14:30:00|14697|14695.6|14701|14699.6|14709|14707.6|14693|14691.6|642
1654526100000|2022-06-06 14:35:00|14701.5|14700.1|14698|14696.6|14703|14701.6|14694|14692.6|492
1654526400000|2022-06-06 14:40:00|14698.5|14697.1|14695.5|14694.1|14701|14699.6|14687.5|14686.1|562
1654526700000|2022-06-06 14:45:00|14696|14694.6|14698|14696.6|14700|14698.6|14691|14689.6|585
1654527000000|2022-06-06 14:50:00|14698.5|14697.1|14701|14699.6|14707|14705.6|14696.5|14695.1|587
1654527300000|2022-06-06 14:55:00|14701.5|14700.1|14705|14703.6|14707.5|14706.1|14701|14699.6|435
1654527600000|2022-06-06 15:00:00|14705.5|14704.1|14707|14705.6|14713|14711.6|14705|14703.6|612
1654527900000|2022-06-06 15:05:00|14706.5|14705.1|14691.5|14690.1|14708.5|14707.1|14691|14689.6|673
1654528200000|2022-06-06 15:10:00|14691|14689.6|14677|14675.6|14692|14690.6|14670.5|14669.1|1172
1654528500000|2022-06-06 15:15:00|14677.5|14676.1|14646|14644.6|14678.5|14677.1|14645.5|14644.1|1336
1654528800000|2022-06-06 15:20:00|14645.5|14644.1|14649|14647.6|14652|14650.6|14639|14637.6|1141
1654529100000|2022-06-06 15:25:00|14648.5|14647.1|14657|14655.6|14659|14657.6|14643|14641.6|1231
1654529400000|2022-06-06 15:30:00|14657.7|14654.9|14654.2|14651.4|14665.2|14662.4|14646.7|14643.9|1567
1654529700000|2022-06-06 15:35:00|14653.7|14650.9|14649.7|14646.9|14657.7|14654.9|14646.7|14643.9|1125
1654530000000|2022-06-06 15:40:00|14649.2|14646.4|14661.7|14658.9|14662.7|14659.9|14647.2|14644.4|605
1654530300000|2022-06-06 15:45:00|14662.2|14659.4|14652.7|14649.9|14670.2|14667.4|14652.7|14649.9|362
1654530600000|2022-06-06 15:50:00|14653.2|14650.4|14653.7|14650.9|14659.7|14656.9|14649.7|14646.9|246
1654530900000|2022-06-06 15:55:00|14654.2|14651.4|14653.2|14650.4|14658.7|14655.9|14652.2|14649.4|155
1654531200000|2022-06-06 16:00:00|14653.7|14650.9|14627.7|14624.9|14655.7|14652.9|14622.7|14619.9|332
1654531500000|2022-06-06 16:05:00|14626.7|14623.9|14621.7|14618.9|14631.7|14628.9|14620.7|14617.9|226
1654531800000|2022-06-06 16:10:00|14621.2|14618.4|14610.2|14607.4|14621.7|14618.9|14607.7|14604.9|400
1654532100000|2022-06-06 16:15:00|14609.7|14606.9|14613.7|14610.9|14617.2|14614.4|14603.2|14600.4|299
1654532400000|2022-06-06 16:20:00|14613.2|14610.4|14610.2|14607.4|14619.7|14616.9|14609.7|14606.9|176
1654532700000|2022-06-06 16:25:00|14610.7|14607.9|14602.2|14599.4|14615.2|14612.4|14600.7|14597.9|205
1654533000000|2022-06-06 16:30:00|14602.7|14599.9|14611.7|14608.9|14612.7|14609.9|14596.2|14593.4|208
1654533300000|2022-06-06 16:35:00|14612.2|14609.4|14619.7|14616.9|14619.7|14616.9|14609.7|14606.9|151
1654533600000|2022-06-06 16:40:00|14619.2|14616.4|14622.7|14619.9|14625.2|14622.4|14617.7|14614.9|124
1654533900000|2022-06-06 16:45:00|14623.2|14620.4|14622.2|14619.4|14627.2|14624.4|14619.7|14616.9|122
1654534200000|2022-06-06 16:50:00|14621.7|14618.9|14621.2|14618.4|14623.2|14620.4|14612.7|14609.9|128
1654534500000|2022-06-06 16:55:00|14620.7|14617.9|14630.7|14627.9|14631.7|14628.9|14619.2|14616.4|175
1654534800000|2022-06-06 17:00:00|14630.2|14627.4|14624.2|14621.4|14630.7|14627.9|14622.7|14619.9|167
1654535100000|2022-06-06 17:05:00|14624.7|14621.9|14633.2|14630.4|14636.7|14633.9|14623.7|14620.9|214
1654535400000|2022-06-06 17:10:00|14633.7|14630.9|14623.2|14620.4|14634.7|14631.9|14620.7|14617.9|162
1654535700000|2022-06-06 17:15:00|14622.7|14619.9|14619.2|14616.4|14625.7|14622.9|14613.2|14610.4|114
1654536000000|2022-06-06 17:20:00|14619.7|14616.9|14617.7|14614.9|14624.2|14621.4|14612.2|14609.4|50
1654536300000|2022-06-06 17:25:00|14617.2|14614.4|14622.7|14619.9|14623.7|14620.9|14615.2|14612.4|85
1654536600000|2022-06-06 17:30:00|14623.2|14620.4|14624.2|14621.4|14630.7|14627.9|14619.7|14616.9|172
1654536900000|2022-06-06 17:35:00|14623.7|14620.9|14636.7|14633.9|14642.2|14639.4|14621.7|14618.9|198
1654537200000|2022-06-06 17:40:00|14637.2|14634.4|14643.2|14640.4|14647.2|14644.4|14635.7|14632.9|171
1654537500000|2022-06-06 17:45:00|14642.7|14639.9|14640.7|14637.9|14644.7|14641.9|14633.2|14630.4|259
1654537800000|2022-06-06 17:50:00|14641.2|14638.4|14641.7|14638.9|14647.2|14644.4|14637.7|14634.9|220
1654538100000|2022-06-06 17:55:00|14642.2|14639.4|14647.7|14644.9|14648.2|14645.4|14641.7|14638.9|121
1654538400000|2022-06-06 18:00:00|14648.7|14645.9|14644.7|14641.9|14649.2|14646.4|14640.2|14637.4|102
1654538700000|2022-06-06 18:05:00|14644.2|14641.4|14639.2|14636.4|14645.7|14642.9|14632.2|14629.4|101
1654539000000|2022-06-06 18:10:00|14638.7|14635.9|14633.2|14630.4|14640.7|14637.9|14633.2|14630.4|77
1654539300000|2022-06-06 18:15:00|14632.7|14629.9|14632.2|14629.4|14636.2|14633.4|14626.7|14623.9|72
1654539600000|2022-06-06 18:20:00|14631.7|14628.9|14616.2|14613.4|14632.2|14629.4|14611.7|14608.9|107
1654539900000|2022-06-06 18:25:00|14616.7|14613.9|14609.2|14606.4|14617.7|14614.9|14604.7|14601.9|145
1654540200000|2022-06-06 18:30:00|14608.7|14605.9|14612.2|14609.4|14614.7|14611.9|14604.7|14601.9|157
1654540500000|2022-06-06 18:35:00|14611.7|14608.9|14608.7|14605.9|14617.2|14614.4|14605.7|14602.9|117
1654540800000|2022-06-06 18:40:00|14608.2|14605.4|14616.7|14613.9|14617.7|14614.9|14606.7|14603.9|70
1654541100000|2022-06-06 18:45:00|14616.2|14613.4|14617.2|14614.4|14624.7|14621.9|14613.7|14610.9|102
1654541400000|2022-06-06 18:50:00|14616.7|14613.9|14615.2|14612.4|14617.2|14614.4|14599.7|14596.9|219
1654541700000|2022-06-06 18:55:00|14614.7|14611.9|14615.7|14612.9|14622.2|14619.4|14611.2|14608.4|74
1654542000000|2022-06-06 19:00:00|14616.2|14613.4|14615.7|14612.9|14622.2|14619.4|14608.7|14605.9|88
1654542300000|2022-06-06 19:05:00|14615.2|14612.4|14609.2|14606.4|14618.2|14615.4|14605.7|14602.9|97
1654542600000|2022-06-06 19:10:00|14608.7|14605.9|14608.7|14605.9|14612.7|14609.9|14604.2|14601.4|68
1654542900000|2022-06-06 19:15:00|14609.2|14606.4|14603.2|14600.4|14615.7|14612.9|14602.7|14599.9|114
1654543200000|2022-06-06 19:20:00|14602.7|14599.9|14609.2|14606.4|14613.7|14610.9|14596.7|14593.9|135
1654543500000|2022-06-06 19:25:00|14609.7|14606.9|14610.2|14607.4|14613.7|14610.9|14605.7|14602.9|80
1654543800000|2022-06-06 19:30:00|14609.2|14606.4|14609.2|14606.4|14617.2|14614.4|14607.2|14604.4|101
1654544100000|2022-06-06 19:35:00|14609.7|14606.9|14607.2|14604.4|14611.7|14608.9|14598.7|14595.9|119
1654544400000|2022-06-06 19:40:00|14606.7|14603.9|14627.2|14624.4|14627.2|14624.4|14604.2|14601.4|143
1654544700000|2022-06-06 19:45:00|14627.7|14624.9|14616.2|14613.4|14629.2|14626.4|14610.7|14607.9|180
1654545000000|2022-06-06 19:50:00|14617.2|14614.4|14634.2|14631.4|14635.2|14632.4|14616.7|14613.9|323
1654545300000|2022-06-06 19:55:00|14633.7|14630.9|14621.2|14618.4|14636.2|14633.4|14618.7|14615.9|264
1654545600000|2022-06-06 20:00:00|14620.7|14617.9|14622|14615|14630.1|14623.1|14619.3|14612.3|9
1654545900000|2022-06-06 20:05:00|14622.4|14615.4|14622.2|14615.2|14626.6|14619.6|14619.5|14612.5|0
1654546200000|2022-06-06 20:10:00|14621.5|14614.5|14622.1|14615.1|14628.5|14621.5|14621.4|14614.4|0
1654546500000|2022-06-06 20:15:00|14621.4|14614.4|14627.5|14620.5|14629.2|14622.2|14621.4|14614.4|0
1654546800000|2022-06-06 20:20:00|14626.8|14619.8|14627.8|14620.8|14629.6|14622.6|14626.8|14619.8|0
1654547100000|2022-06-06 20:25:00|14628.2|14621.2|14624.3|14617.3|14628.9|14621.9|14623.6|14616.6|0
1654547400000|2022-06-06 20:30:00|14624.6|14617.6|14630.5|14623.5|14631.3|14624.3|14624|14617|0
1654547700000|2022-06-06 20:35:00|14631.3|14624.3|14632.8|14625.8|14633.8|14626.8|14628.4|14621.4|0
1654548000000|2022-06-06 20:40:00|14633.2|14626.2|14632.2|14625.2|14633.2|14626.2|14630.8|14623.8|0
1654548300000|2022-06-06 20:45:00|14631.5|14624.5|14631.5|14624.5|14632.6|14625.6|14630.8|14623.8|0
1654548600000|2022-06-06 20:50:00|14630.8|14623.8|14635.8|14628.8|14636.5|14629.5|14630.8|14623.8|0
1654548900000|2022-06-06 20:55:00|14636.1|14629.1|14631.5|14624.5|14637.2|14630.2|14631.1|14624.1|0
1654549200000|2022-06-06 21:00:00|14631.6|14624.6|14632.8|14625.8|14632.8|14625.8|14631.2|14624.2|0
1654549500000|2022-06-06 21:05:00|14632.9|14625.9|14633.1|14626.1|14634.3|14627.3|14632.6|14625.6|0
1654549800000|2022-06-06 21:10:00|14634|14627|14632.5|14625.5|14634.1|14627.1|14629.6|14622.6|0
1654550100000|2022-06-06 21:15:00|14633.2|14626.2|14632.2|14625.2|14633.7|14626.7|14632.1|14625.1|0
1654550400000|2022-06-06 21:20:00|14632.1|14625.1|14631.6|14624.6|14632.9|14625.9|14631|14624|0
1654550700000|2022-06-06 21:25:00|14631.4|14624.4|14632.3|14625.3|14632.4|14625.4|14631.2|14624.2|0
1654551000000|2022-06-06 21:30:00|14632.5|14625.5|14629.4|14622.4|14632.5|14625.5|14629.4|14622.4|0
1654551300000|2022-06-06 21:35:00|14628.7|14621.7|14629.6|14622.6|14631.1|14624.1|14628.4|14621.4|0
1654551600000|2022-06-06 21:40:00|14630.1|14623.1|14632.4|14625.4|14632.4|14625.4|14630.1|14623.1|0
1654551900000|2022-06-06 21:45:00|14633|14626|14633.6|14626.6|14634|14627|14633|14626|0
1654552200000|2022-06-06 21:50:00|14632.9|14625.9|14633.6|14626.6|14633.6|14626.6|14632.9|14625.9|0
1654552500000|2022-06-06 21:55:00|14633.7|14626.7|14635.7|14628.7|14635.7|14628.7|14633.7|14626.7|0
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14637.1|14630.1|14641.8|14634.8|14632.8|14625.8|0
1654553100000|2022-06-06 22:05:00|14637.4|14630.4|14632.6|14625.6|14639.8|14632.8|14632.6|14625.6|0
1654553400000|2022-06-06 22:10:00|14633.3|14626.3|14636.3|14629.3|14637.7|14630.7|14631.9|14624.9|0
1654553700000|2022-06-06 22:15:00|14635.9|14628.9|14631|14624|14637|14630|14628.7|14621.7|0
1654554000000|2022-06-06 22:20:00|14630.6|14623.6|14624.6|14617.6|14631|14624|14623.9|14616.9|0
1654554300000|2022-06-06 22:25:00|14624.3|14617.3|14624.4|14617.4|14627.8|14620.8|14623.3|14616.3|0
1654554600000|2022-06-06 22:30:00|14624|14617|14620.3|14613.3|14625.4|14618.4|14618.6|14611.6|0
1654554900000|2022-06-06 22:35:00|14620.6|14613.6|14615.4|14608.4|14623.8|14616.8|14613.8|14606.8|0
1654555200000|2022-06-06 22:40:00|14616.1|14609.1|14612|14605|14619.3|14612.3|14610.9|14603.9|0
1654555500000|2022-06-06 22:45:00|14611.6|14604.6|14614.1|14607.1|14617.3|14610.3|14611.6|14604.6|0
1654555800000|2022-06-06 22:50:00|14614.4|14607.4|14613.5|14606.5|14618|14611|14612.7|14605.7|0
1654556100000|2022-06-06 22:55:00|14613.2|14606.2|14613|14606|14613.7|14606.7|14610|14603|0
1654556400000|2022-06-06 23:00:00|14612.9|14605.9|14615|14608|14615|14608|14610.8|14603.8|0
1654556700000|2022-06-06 23:05:00|14614.7|14607.7|14619.5|14612.5|14619.9|14612.9|14614.3|14607.3|0
1654557000000|2022-06-06 23:10:00|14618.8|14611.8|14620.9|14613.9|14621.6|14614.6|14618.1|14611.1|0
1654557300000|2022-06-06 23:15:00|14621.6|14614.6|14620.9|14613.9|14621.7|14614.7|14620.2|14613.2|0
1654557600000|2022-06-06 23:20:00|14621.7|14614.7|14619.2|14612.2|14621.7|14614.7|14618.8|14611.8|0
1654557900000|2022-06-06 23:25:00|14618.8|14611.8|14620.4|14613.4|14621.5|14614.5|14618.8|14611.8|0
1654558200000|2022-06-06 23:30:00|14620.1|14613.1|14620.1|14613.1|14621.5|14614.5|14620.1|14613.1|0
1654558500000|2022-06-06 23:35:00|14620.4|14613.4|14618.7|14611.7|14621.3|14614.3|14617.8|14610.8|0
1654558800000|2022-06-06 23:40:00|14619.1|14612.1|14620.9|14613.9|14620.9|14613.9|14616.9|14609.9|0
1654559100000|2022-06-06 23:45:00|14621.2|14614.2|14630.9|14623.9|14630.9|14623.9|14620.9|14613.9|0
1654559400000|2022-06-06 23:50:00|14631.6|14624.6|14631.6|14624.6|14635.1|14628.1|14628.7|14621.7|0
1654559700000|2022-06-06 23:55:00|14631.2|14624.2|14627.1|14620.1|14634.5|14627.5|14627.1|14620.1|0
1654560000000|2022-06-07 00:00:00|14627.5|14620.5|14607|14600|14628.5|14621.5|14606.3|14599.3|0
1654560300000|2022-06-07 00:05:00|14606.6|14599.6|14601.3|14594.3|14607.7|14600.7|14600.5|14593.5|0
1654560600000|2022-06-07 00:10:00|14601.7|14594.7|14598.5|14591.5|14602|14595|14596.4|14589.4|0
1654560900000|2022-06-07 00:15:00|14598.1|14591.1|14592.3|14587.3|14601.3|14596.3|14585.8|14580.8|105
1654561200000|2022-06-07 00:20:00|14591.8|14586.8|14579.8|14574.8|14592.3|14587.3|14578.8|14573.8|65
1654561500000|2022-06-07 00:25:00|14579.3|14574.3|14581.3|14576.3|14581.8|14576.8|14575.8|14570.8|32
1654561800000|2022-06-07 00:30:00|14581.8|14576.8|14564.8|14559.8|14581.8|14576.8|14561.8|14556.8|50
1654562100000|2022-06-07 00:35:00|14564.3|14559.3|14576.8|14571.8|14576.8|14571.8|14564.3|14559.3|18
1654562400000|2022-06-07 00:40:00|14577.3|14572.3|14581.8|14576.8|14582.8|14577.8|14574.3|14569.3|42
1654562700000|2022-06-07 00:45:00|14582.3|14577.3|14581.3|14576.3|14583.8|14578.8|14575.3|14570.3|17
1654563000000|2022-06-07 00:50:00|14580.8|14575.8|14577.8|14572.8|14583.8|14578.8|14572.3|14567.3|45
1654563300000|2022-06-07 00:55:00|14578.3|14573.3|14577.8|14572.8|14581.3|14576.3|14574.8|14569.8|23
1654563600000|2022-06-07 01:00:00|14577.3|14572.3|14586.3|14581.3|14587.8|14582.8|14577.3|14572.3|30
1654563900000|2022-06-07 01:05:00|14586.8|14581.8|14583.8|14578.8|14588.3|14583.3|14583.8|14578.8|29
1654564200000|2022-06-07 01:10:00|14584.3|14579.3|14577.8|14572.8|14586.3|14581.3|14574.8|14569.8|40
1654564500000|2022-06-07 01:15:00|14577.3|14572.3|14585.3|14580.3|14587.8|14582.8|14575.3|14570.3|62
1654564800000|2022-06-07 01:20:00|14584.8|14579.8|14576.3|14571.3|14585.3|14580.3|14574.8|14569.8|20
1654565100000|2022-06-07 01:25:00|14576.8|14571.8|14531.8|14526.8|14577.3|14572.3|14525.3|14520.3|221
1654565400000|2022-06-07 01:30:00|14532.3|14527.3|14550.8|14545.8|14551.8|14546.8|14530.3|14525.3|99
1654565700000|2022-06-07 01:35:00|14550.3|14545.3|14558.3|14553.3|14561.3|14556.3|14546.8|14541.8|87
1654566000000|2022-06-07 01:40:00|14557.8|14552.8|14566.3|14561.3|14569.3|14564.3|14555.3|14550.3|48
1654566300000|2022-06-07 01:45:00|14565.8|14560.8|14568.3|14563.3|14571.3|14566.3|14561.3|14556.3|28
1654566600000|2022-06-07 01:50:00|14567.8|14562.8|14559.8|14554.8|14569.8|14564.8|14559.3|14554.3|10
1654566900000|2022-06-07 01:55:00|14559.3|14554.3|14557.8|14552.8|14559.8|14554.8|14548.8|14543.8|18
1654567200000|2022-06-07 02:00:00|14557.3|14552.3|14555.8|14550.8|14562.3|14557.3|14552.8|14547.8|10
1654567500000|2022-06-07 02:05:00|14556.3|14551.3|14546.3|14541.3|14559.8|14554.8|14545.8|14540.8|9
1654567800000|2022-06-07 02:10:00|14546.8|14541.8|14542.8|14537.8|14547.8|14542.8|14541.3|14536.3|18
1654568100000|2022-06-07 02:15:00|14543.3|14538.3|14545.3|14540.3|14550.3|14545.3|14542.3|14537.3|4
1654568400000|2022-06-07 02:20:00|14545.8|14540.8|14554.8|14549.8|14556.8|14551.8|14545.8|14540.8|17
1654568700000|2022-06-07 02:25:00|14555.3|14550.3|14550.8|14545.8|14556.8|14551.8|14548.8|14543.8|7
1654569000000|2022-06-07 02:30:00|14551.3|14546.3|14549.8|14544.8|14553.3|14548.3|14547.8|14542.8|17
1654569300000|2022-06-07 02:35:00|14550.3|14545.3|14548.3|14543.3|14551.3|14546.3|14546.8|14541.8|13
1654569600000|2022-06-07 02:40:00|14547.8|14542.8|14546.3|14541.3|14550.3|14545.3|14545.3|14540.3|5
1654569900000|2022-06-07 02:45:00|14546.8|14541.8|14545.3|14540.3|14547.3|14542.3|14540.8|14535.8|27
1654570200000|2022-06-07 02:50:00|14545.8|14540.8|14549.3|14544.3|14550.3|14545.3|14545.3|14540.3|13
1654570500000|2022-06-07 02:55:00|14548.8|14543.8|14548.8|14543.8|14550.3|14545.3|14542.3|14537.3|9
1654570800000|2022-06-07 03:00:00|14549.3|14544.3|14548.3|14543.3|14550.3|14545.3|14546.8|14541.8|10
1654571100000|2022-06-07 03:05:00|14547.8|14542.8|14547.3|14542.3|14550.8|14545.8|14546.8|14541.8|7
1654571400000|2022-06-07 03:10:00|14547.8|14542.8|14554.3|14549.3|14555.3|14550.3|14545.8|14540.8|13
1654571700000|2022-06-07 03:15:00|14554.8|14549.8|14563.3|14558.3|14565.8|14560.8|14554.3|14549.3|19
1654572000000|2022-06-07 03:20:00|14562.8|14557.8|14566.8|14561.8|14567.3|14562.3|14560.8|14555.8|36
1654572300000|2022-06-07 03:25:00|14566.3|14561.3|14563.8|14558.8|14570.3|14565.3|14563.3|14558.3|26
1654572600000|2022-06-07 03:30:00|14564.3|14559.3|14559.8|14554.8|14564.8|14559.8|14557.8|14552.8|10
1654572900000|2022-06-07 03:35:00|14560.3|14555.3|14561.8|14556.8|14564.3|14559.3|14555.8|14550.8|14
1654573200000|2022-06-07 03:40:00|14561.3|14556.3|14560.3|14555.3|14561.8|14556.8|14557.3|14552.3|5
1654573500000|2022-06-07 03:45:00|14560.8|14555.8|14562.8|14557.8|14563.3|14558.3|14558.3|14553.3|6
1654573800000|2022-06-07 03:50:00|14562.3|14557.3|14563.3|14558.3|14564.8|14559.8|14557.8|14552.8|8
1654574100000|2022-06-07 03:55:00|14562.8|14557.8|14553.8|14548.8|14564.8|14559.8|14552.3|14547.3|22
1654574400000|2022-06-07 04:00:00|14555.8|14550.8|14552.3|14547.3|14556.3|14551.3|14549.3|14544.3|26
1654574700000|2022-06-07 04:05:00|14551.8|14546.8|14551.3|14546.3|14554.3|14549.3|14550.3|14545.3|3
1654575000000|2022-06-07 04:10:00|14550.8|14545.8|14548.3|14543.3|14553.3|14548.3|14548.3|14543.3|9
1654575300000|2022-06-07 04:15:00|14549.3|14544.3|14549.8|14544.8|14550.3|14545.3|14544.3|14539.3|19
1654575600000|2022-06-07 04:20:00|14549.3|14544.3|14553.8|14548.8|14554.3|14549.3|14547.3|14542.3|5
1654575900000|2022-06-07 04:25:00|14554.3|14549.3|14557.8|14552.8|14558.3|14553.3|14551.3|14546.3|15
1654576200000|2022-06-07 04:30:00|14558.3|14553.3|14535.3|14530.3|14558.3|14553.3|14534.8|14529.8|81
1654576500000|2022-06-07 04:35:00|14536.8|14531.8|14541.3|14536.3|14544.3|14539.3|14536.3|14531.3|5
1654576800000|2022-06-07 04:40:00|14541.8|14536.8|14540.8|14535.8|14542.3|14537.3|14537.8|14532.8|19
1654577100000|2022-06-07 04:45:00|14540.3|14535.3|14539.8|14534.8|14541.3|14536.3|14535.8|14530.8|15
1654577400000|2022-06-07 04:50:00|14539.3|14534.3|14538.8|14533.8|14541.8|14536.8|14537.3|14532.3|10
1654577700000|2022-06-07 04:55:00|14539.3|14534.3|14545.8|14540.8|14548.3|14543.3|14539.3|14534.3|20
1654578000000|2022-06-07 05:00:00|14546.3|14541.3|14550.8|14545.8|14552.8|14547.8|14545.8|14540.8|29
1654578300000|2022-06-07 05:05:00|14550.3|14545.3|14541.3|14536.3|14550.3|14545.3|14541.3|14536.3|20
1654578600000|2022-06-07 05:10:00|14540.8|14535.8|14536.8|14531.8|14541.3|14536.3|14534.3|14529.3|19
1654578900000|2022-06-07 05:15:00|14534.8|14529.8|14542.3|14537.3|14544.3|14539.3|14534.3|14529.3|26
1654579200000|2022-06-07 05:20:00|14541.8|14536.8|14531.3|14526.3|14544.8|14539.8|14529.8|14524.8|61
1654579500000|2022-06-07 05:25:00|14530.8|14525.8|14519.8|14514.8|14530.8|14525.8|14518.3|14513.3|150
1654579800000|2022-06-07 05:30:00|14519.3|14514.3|14523.8|14518.8|14527.3|14522.3|14519.3|14514.3|64
1654580100000|2022-06-07 05:35:00|14523.3|14518.3|14521.8|14516.8|14526.8|14521.8|14518.3|14513.3|27
1654580400000|2022-06-07 05:40:00|14521.3|14516.3|14522.8|14517.8|14527.3|14522.3|14520.8|14515.8|81
1654580700000|2022-06-07 05:45:00|14522.3|14517.3|14525.8|14520.8|14529.8|14524.8|14519.3|14514.3|38
1654581000000|2022-06-07 05:50:00|14526.3|14521.3|14529.3|14524.3|14530.8|14525.8|14525.3|14520.3|22
1654581300000|2022-06-07 05:55:00|14529.8|14524.8|14528.8|14523.8|14536.3|14531.3|14527.3|14522.3|26
1654581600000|2022-06-07 06:00:00|14527.7|14524.9|14550.2|14547.4|14555.2|14552.4|14525.7|14522.9|425
1654581900000|2022-06-07 06:05:00|14551.2|14548.4|14551.7|14548.9|14558.2|14555.4|14548.7|14545.9|285
1654582200000|2022-06-07 06:10:00|14552.2|14549.4|14552.7|14549.9|14555.2|14552.4|14546.7|14543.9|90
1654582500000|2022-06-07 06:15:00|14552.2|14549.4|14553.7|14550.9|14559.7|14556.9|14551.2|14548.4|65
1654582800000|2022-06-07 06:20:00|14554.2|14551.4|14550.7|14547.9|14557.7|14554.9|14549.2|14546.4|44
1654583100000|2022-06-07 06:25:00|14551.2|14548.4|14561.7|14558.9|14563.2|14560.4|14549.7|14546.9|146
1654583400000|2022-06-07 06:30:00|14562.2|14559.4|14551.7|14548.9|14565.7|14562.9|14551.2|14548.4|194
1654583700000|2022-06-07 06:35:00|14552.7|14549.9|14547.2|14544.4|14553.7|14550.9|14545.2|14542.4|149
1654584000000|2022-06-07 06:40:00|14547.7|14544.9|14540.2|14537.4|14554.2|14551.4|14539.7|14536.9|169
1654584300000|2022-06-07 06:45:00|14540.7|14537.9|14544.2|14541.4|14545.2|14542.4|14529.7|14526.9|411
1654584600000|2022-06-07 06:50:00|14543.7|14540.9|14542.2|14539.4|14552.2|14549.4|14542.2|14539.4|244
1654584900000|2022-06-07 06:55:00|14543.2|14540.4|14547.2|14544.4|14549.2|14546.4|14533.2|14530.4|330
1654585200000|2022-06-07 07:00:00|14547.7|14544.9|14563.5|14562.1|14588.5|14587.1|14541.5|14540.1|2539
1654585500000|2022-06-07 07:05:00|14565.5|14564.1|14556.5|14555.1|14566.5|14565.1|14535|14533.6|1184
1654585800000|2022-06-07 07:10:00|14556|14554.6|14560|14558.6|14563.5|14562.1|14541.5|14540.1|675
1654586100000|2022-06-07 07:15:00|14560.5|14559.1|14544.5|14543.1|14571.5|14570.1|14542|14540.6|620
1654586400000|2022-06-07 07:20:00|14544|14542.6|14545.5|14544.1|14551|14549.6|14527|14525.6|774
1654586700000|2022-06-07 07:25:00|14546|14544.6|14545|14543.6|14558|14556.6|14541.5|14540.1|543
1654587000000|2022-06-07 07:30:00|14545.5|14544.1|14546.5|14545.1|14560|14558.6|14545.5|14544.1|562
1654587300000|2022-06-07 07:35:00|14546|14544.6|14530|14528.6|14546.5|14545.1|14529.5|14528.1|453
1654587600000|2022-06-07 07:40:00|14529|14527.6|14546.5|14545.1|14552|14550.6|14528.5|14527.1|353
1654587900000|2022-06-07 07:45:00|14546|14544.6|14554.5|14553.1|14561|14559.6|14544|14542.6|444
1654588200000|2022-06-07 07:50:00|14555|14553.6|14547.5|14546.1|14557.5|14556.1|14541|14539.6|562
1654588500000|2022-06-07 07:55:00|14548|14546.6|14552|14550.6|14559.5|14558.1|14548|14546.6|423
1654588800000|2022-06-07 08:00:00|14552.5|14551.1|14556.5|14555.1|14562.5|14561.1|14546.5|14545.1|368
1654589100000|2022-06-07 08:05:00|14557|14555.6|14550.5|14549.1|14568|14566.6|14546.5|14545.1|496
1654589400000|2022-06-07 08:10:00|14550|14548.6|14552|14550.6|14557.5|14556.1|14548.5|14547.1|222
1654589700000|2022-06-07 08:15:00|14552.5|14551.1|14550.5|14549.1|14554|14552.6|14542|14540.6|309
1654590000000|2022-06-07 08:20:00|14550|14548.6|14551.5|14550.1|14555.5|14554.1|14543|14541.6|379
1654590300000|2022-06-07 08:25:00|14551|14549.6|14543.5|14542.1|14556|14554.6|14543|14541.6|278
1654590600000|2022-06-07 08:30:00|14543|14541.6|14546.5|14545.1|14550|14548.6|14541.5|14540.1|265
1654590900000|2022-06-07 08:35:00|14546|14544.6|14557|14555.6|14559|14557.6|14542|14540.6|201
1654591200000|2022-06-07 08:40:00|14556.5|14555.1|14549.5|14548.1|14556.5|14555.1|14543.5|14542.1|187
1654591500000|2022-06-07 08:45:00|14550|14548.6|14541.5|14540.1|14555.5|14554.1|14541|14539.6|432
1654591800000|2022-06-07 08:50:00|14541|14539.6|14534.5|14533.1|14541.5|14540.1|14529|14527.6|496
1654592100000|2022-06-07 08:55:00|14534|14532.6|14539.5|14538.1|14541|14539.6|14533.5|14532.1|340
1654592400000|2022-06-07 09:00:00|14540|14538.6|14527.5|14526.1|14543.5|14542.1|14525|14523.6|371
1654592700000|2022-06-07 09:05:00|14528|14526.6|14526.5|14525.1|14531.5|14530.1|14523.5|14522.1|372
1654593000000|2022-06-07 09:10:00|14526|14524.6|14519.5|14518.1|14532|14530.6|14518.5|14517.1|444
1654593300000|2022-06-07 09:15:00|14520|14518.6|14518|14516.6|14524|14522.6|14514|14512.6|688
1654593600000|2022-06-07 09:20:00|14517.5|14516.1|14526|14524.6|14527.5|14526.1|14517.5|14516.1|417
1654593900000|2022-06-07 09:25:00|14525.5|14524.1|14530|14528.6|14536|14534.6|14525.5|14524.1|422
1654594200000|2022-06-07 09:30:00|14529.5|14528.1|14527.5|14526.1|14534|14532.6|14524.5|14523.1|364
1654594500000|2022-06-07 09:35:00|14528|14526.6|14515.5|14514.1|14529|14527.6|14515.5|14514.1|285
1654594800000|2022-06-07 09:40:00|14516|14514.6|14516.5|14515.1|14517.5|14516.1|14512|14510.6|423
1654595100000|2022-06-07 09:45:00|14516|14514.6|14521.5|14520.1|14522|14520.6|14515.5|14514.1|358
1654595400000|2022-06-07 09:50:00|14521|14519.6|14516.5|14515.1|14522|14520.6|14514|14512.6|281
1654595700000|2022-06-07 09:55:00|14516|14514.6|14521|14519.6|14524|14522.6|14515.5|14514.1|262
1654596000000|2022-06-07 10:00:00|14520.5|14519.1|14528.5|14527.1|14529|14527.6|14518.5|14517.1|278
1654596300000|2022-06-07 10:05:00|14528|14526.6|14527|14525.6|14534|14532.6|14527|14525.6|251
1654596600000|2022-06-07 10:10:00|14527.5|14526.1|14522|14520.6|14529|14527.6|14521|14519.6|254
1654596900000|2022-06-07 10:15:00|14521.5|14520.1|14504.5|14503.1|14521.5|14520.1|14504|14502.6|734
1654597200000|2022-06-07 10:20:00|14505|14503.6|14508|14506.6|14509|14507.6|14499.5|14498.1|480
1654597500000|2022-06-07 10:25:00|14507.5|14506.1|14515.5|14514.1|14524.5|14523.1|14506|14504.6|402
1654597800000|2022-06-07 10:30:00|14515|14513.6|14526.5|14525.1|14529.5|14528.1|14513|14511.6|353
1654598100000|2022-06-07 10:35:00|14527|14525.6|14524.5|14523.1|14533|14531.6|14523|14521.6|233
1654598400000|2022-06-07 10:40:00|14525|14523.6|14516|14514.6|14526|14524.6|14515.5|14514.1|142
1654598700000|2022-06-07 10:45:00|14516.5|14515.1|14522.5|14521.1|14524|14522.6|14515.5|14514.1|244
1654599000000|2022-06-07 10:50:00|14523|14521.6|14523|14521.6|14528.5|14527.1|14520.5|14519.1|292
1654599300000|2022-06-07 10:55:00|14522.5|14521.1|14490.5|14489.1|14527.5|14526.1|14485|14483.6|963
1654599600000|2022-06-07 11:00:00|14491|14489.6|14507.5|14506.1|14511|14509.6|14489.5|14488.1|775
1654599900000|2022-06-07 11:05:00|14508|14506.6|14488.5|14487.1|14510.5|14509.1|14486|14484.6|456
1654600200000|2022-06-07 11:10:00|14488|14486.6|14467.5|14466.1|14489.5|14488.1|14460.5|14459.1|928
1654600500000|2022-06-07 11:15:00|14468|14466.6|14496|14494.6|14497|14495.6|14463|14461.6|1027
1654600800000|2022-06-07 11:20:00|14495.5|14494.1|14496.5|14495.1|14498|14496.6|14480.5|14479.1|602
1654601100000|2022-06-07 11:25:00|14497|14495.6|14506|14504.6|14511|14509.6|14494|14492.6|425
1654601400000|2022-06-07 11:30:00|14506.5|14505.1|14511|14509.6|14515.5|14514.1|14504|14502.6|296
1654601700000|2022-06-07 11:35:00|14511.5|14510.1|14503.5|14502.1|14512|14510.6|14501|14499.6|464
1654602000000|2022-06-07 11:40:00|14503.6|14502.2|14485.6|14484.2|14507.6|14506.2|14484.6|14483.2|420
1654602300000|2022-06-07 11:45:00|14486.1|14484.7|14493.6|14492.2|14495.6|14494.2|14484.6|14483.2|289
1654602600000|2022-06-07 11:50:00|14493.1|14491.7|14491.1|14489.7|14495.6|14494.2|14485.1|14483.7|212
1654602900000|2022-06-07 11:55:00|14490.6|14489.2|14495.6|14494.2|14497.6|14496.2|14488.1|14486.7|250
1654603200000|2022-06-07 12:00:00|14497.6|14496.2|14484.6|14483.2|14504.1|14502.7|14483.6|14482.2|491
1654603500000|2022-06-07 12:05:00|14484.1|14482.7|14486.1|14484.7|14491.6|14490.2|14479.1|14477.7|417
1654603800000|2022-06-07 12:10:00|14485.6|14484.2|14487.6|14486.2|14491.6|14490.2|14479.6|14478.2|278
1654604100000|2022-06-07 12:15:00|14488.1|14486.7|14478.1|14476.7|14491.6|14490.2|14475.1|14473.7|253
1654604400000|2022-06-07 12:20:00|14478.6|14477.2|14489.6|14488.2|14496.1|14494.7|14478.1|14476.7|259
1654604700000|2022-06-07 12:25:00|14490.1|14488.7|14491.6|14490.2|14492.1|14490.7|14485.1|14483.7|154
1654605000000|2022-06-07 12:30:00|14492.1|14490.7|14491.1|14489.7|14493.6|14492.2|14476.6|14475.2|445
1654605300000|2022-06-07 12:35:00|14491.6|14490.2|14484.1|14482.7|14495.6|14494.2|14480.1|14478.7|501
1654605600000|2022-06-07 12:40:00|14483.6|14482.2|14489.1|14487.7|14490.1|14488.7|14479.1|14477.7|353
1654605900000|2022-06-07 12:45:00|14489.6|14488.2|14479.1|14477.7|14493.6|14492.2|14478.1|14476.7|306
1654606200000|2022-06-07 12:50:00|14478.6|14477.2|14479.6|14478.2|14487.6|14486.2|14475.1|14473.7|241
1654606500000|2022-06-07 12:55:00|14480.1|14478.7|14472.6|14471.2|14485.1|14483.7|14471.6|14470.2|395
1654606800000|2022-06-07 13:00:00|14473.1|14471.7|14479.6|14478.2|14481.6|14480.2|14471.1|14469.7|336
1654607100000|2022-06-07 13:05:00|14479.1|14477.7|14469.6|14468.2|14483.1|14481.7|14467.1|14465.7|462
1654607400000|2022-06-07 13:10:00|14470.1|14468.7|14460.6|14459.2|14472.1|14470.7|14457.1|14455.7|617
1654607700000|2022-06-07 13:15:00|14461.1|14459.7|14468.6|14467.2|14472.1|14470.7|14460.1|14458.7|344
1654608000000|2022-06-07 13:20:00|14468.1|14466.7|14465.6|14464.2|14473.6|14472.2|14463.1|14461.7|368
1654608300000|2022-06-07 13:25:00|14465.1|14463.7|14476.6|14475.2|14482.1|14480.7|14464.6|14463.2|565
1654608600000|2022-06-07 13:30:00|14476.1|14474.7|14499.1|14497.7|14501.1|14499.7|14470.1|14468.7|1488
1654608900000|2022-06-07 13:35:00|14499.6|14498.2|14493.1|14491.7|14507.1|14505.7|14488.1|14486.7|718
1654609200000|2022-06-07 13:40:00|14494.6|14493.2|14499.1|14497.7|14503.1|14501.7|14489.1|14487.7|823
1654609500000|2022-06-07 13:45:00|14499.6|14498.2|14495.6|14494.2|14504.6|14503.2|14488.1|14486.7|709
1654609800000|2022-06-07 13:50:00|14496.1|14494.7|14494.1|14492.7|14509.6|14508.2|14493.1|14491.7|782
1654610100000|2022-06-07 13:55:00|14493.6|14492.2|14471.1|14469.7|14498.1|14496.7|14469.1|14467.7|469
1654610400000|2022-06-07 14:00:00|14471.6|14470.2|14484.1|14482.7|14486.6|14485.2|14468.6|14467.2|475
1654610700000|2022-06-07 14:05:00|14484.6|14483.2|14488.6|14487.2|14496.1|14494.7|14480.1|14478.7|491
1654611000000|2022-06-07 14:10:00|14488.1|14486.7|14483.6|14482.2|14491.1|14489.7|14476.1|14474.7|523
1654611300000|2022-06-07 14:15:00|14483.1|14481.7|14487.6|14486.2|14493.1|14491.7|14477.1|14475.7|560
1654611600000|2022-06-07 14:20:00|14488.1|14486.7|14499.1|14497.7|14508.1|14506.7|14482.1|14480.7|477
1654611900000|2022-06-07 14:25:00|14499.6|14498.2|14530.6|14529.2|14536.1|14534.7|14496.6|14495.2|1021
1654612200000|2022-06-07 14:30:00|14530.1|14528.7|14544.6|14543.2|14546.1|14544.7|14528.6|14527.2|776
1654612500000|2022-06-07 14:35:00|14545.1|14543.7|14564.6|14563.2|14567.6|14566.2|14540.1|14538.7|925
1654612800000|2022-06-07 14:40:00|14565.1|14563.7|14574.1|14572.7|14577.1|14575.7|14559.6|14558.2|1112
1654613100000|2022-06-07 14:45:00|14574.6|14573.2|14578.1|14576.7|14578.6|14577.2|14570.1|14568.7|756
1654613400000|2022-06-07 14:50:00|14578.6|14577.2|14569.1|14567.7|14580.1|14578.7|14566.1|14564.7|1347
1654613700000|2022-06-07 14:55:00|14568.6|14567.2|14555.6|14554.2|14569.1|14567.7|14555.1|14553.7|1113
1654614000000|2022-06-07 15:00:00|14556.1|14554.7|14554.6|14553.2|14563.1|14561.7|14553.1|14551.7|726
1654614300000|2022-06-07 15:05:00|14555.1|14553.7|14559.1|14557.7|14562.1|14560.7|14547.6|14546.2|486
1654614600000|2022-06-07 15:10:00|14559.6|14558.2|14565.6|14564.2|14569.1|14567.7|14558.1|14556.7|562
1654614900000|2022-06-07 15:15:00|14565.1|14563.7|14557.6|14556.2|14566.1|14564.7|14554.1|14552.7|488
1654615200000|2022-06-07 15:20:00|14557.1|14555.7|14555.1|14553.7|14561.6|14560.2|14550.6|14549.2|1275
1654615500000|2022-06-07 15:25:00|14554.1|14552.7|14558.1|14556.7|14560.1|14558.7|14548.6|14547.2|1076
1654615800000|2022-06-07 15:30:00|14558.8|14556|14558.3|14555.5|14559.8|14557|14550.8|14548|1568
1654616100000|2022-06-07 15:35:00|14557.8|14555|14558.8|14556|14559.8|14557|14548.8|14546|1263
1654616400000|2022-06-07 15:40:00|14557.8|14555|14553.8|14551|14560.8|14558|14551.8|14549|342
1654616700000|2022-06-07 15:45:00|14553.3|14550.5|14546.8|14544|14559.8|14557|14546.3|14543.5|312
1654617000000|2022-06-07 15:50:00|14547.3|14544.5|14545.8|14543|14551.8|14549|14544.8|14542|176
1654617300000|2022-06-07 15:55:00|14546.3|14543.5|14557.3|14554.5|14558.3|14555.5|14543.8|14541|188
1654617600000|2022-06-07 16:00:00|14556.8|14554|14552.8|14550|14561.3|14558.5|14551.8|14549|176
1654617900000|2022-06-07 16:05:00|14552.3|14549.5|14547.3|14544.5|14553.3|14550.5|14543.8|14541|164
1654618200000|2022-06-07 16:10:00|14547.8|14545|14552.3|14549.5|14553.8|14551|14546.3|14543.5|101
1654618500000|2022-06-07 16:15:00|14551.8|14549|14539.8|14537|14552.8|14550|14537.8|14535|194
1654618800000|2022-06-07 16:20:00|14539.3|14536.5|14540.8|14538|14542.8|14540|14534.8|14532|108
1654619100000|2022-06-07 16:25:00|14540.3|14537.5|14544.3|14541.5|14548.8|14546|14538.8|14536|132
1654619400000|2022-06-07 16:30:00|14544.8|14542|14550.8|14548|14552.8|14550|14540.8|14538|160
1654619700000|2022-06-07 16:35:00|14551.3|14548.5|14561.8|14559|14561.8|14559|14547.8|14545|188
1654620000000|2022-06-07 16:40:00|14562.3|14559.5|14568.3|14565.5|14572.8|14570|14561.3|14558.5|248
1654620300000|2022-06-07 16:45:00|14568.8|14566|14570.3|14567.5|14573.3|14570.5|14568.3|14565.5|100
1654620600000|2022-06-07 16:50:00|14570.8|14568|14572.8|14570|14572.8|14570|14563.8|14561|97
1654620900000|2022-06-07 16:55:00|14573.3|14570.5|14571.8|14569|14573.8|14571|14567.8|14565|120
1654621200000|2022-06-07 17:00:00|14572.3|14569.5|14577.8|14575|14578.8|14576|14567.3|14564.5|139
1654621500000|2022-06-07 17:05:00|14577.3|14574.5|14577.3|14574.5|14578.8|14576|14571.3|14568.5|180
1654621800000|2022-06-07 17:10:00|14577.8|14575|14577.8|14575|14579.8|14577|14572.8|14570|107
1654622100000|2022-06-07 17:15:00|14578.3|14575.5|14577.3|14574.5|14582.3|14579.5|14575.8|14573|101
1654622400000|2022-06-07 17:20:00|14576.8|14574|14578.8|14576|14581.8|14579|14574.8|14572|218
1654622700000|2022-06-07 17:25:00|14579.3|14576.5|14576.8|14574|14581.3|14578.5|14574.8|14572|178
1654623000000|2022-06-07 17:30:00|14578.8|14576|14574.8|14572|14579.8|14577|14571.8|14569|107
1654623300000|2022-06-07 17:35:00|14575.3|14572.5|14576.8|14574|14576.8|14574|14570.8|14568|69
1654623600000|2022-06-07 17:40:00|14577.3|14574.5|14577.3|14574.5|14577.8|14575|14572.3|14569.5|90
1654623900000|2022-06-07 17:45:00|14576.8|14574|14577.3|14574.5|14581.8|14579|14573.3|14570.5|108
1654624200000|2022-06-07 17:50:00|14577.8|14575|14574.3|14571.5|14581.8|14579|14573.3|14570.5|101
1654624500000|2022-06-07 17:55:00|14573.8|14571|14574.3|14571.5|14578.8|14576|14571.8|14569|114
1654624800000|2022-06-07 18:00:00|14573.8|14571|14575.8|14573|14577.3|14574.5|14569.8|14567|83
1654625100000|2022-06-07 18:05:00|14576.3|14573.5|14586.3|14583.5|14587.3|14584.5|14574.3|14571.5|317
1654625400000|2022-06-07 18:10:00|14586.8|14584|14589.8|14587|14590.8|14588|14582.8|14580|242
1654625700000|2022-06-07 18:15:00|14590.3|14587.5|14583.8|14581|14591.3|14588.5|14582.8|14580|86
1654626000000|2022-06-07 18:20:00|14583.3|14580.5|14586.3|14583.5|14587.3|14584.5|14582.3|14579.5|59
1654626300000|2022-06-07 18:25:00|14586.8|14584|14586.8|14584|14590.8|14588|14582.3|14579.5|75
1654626600000|2022-06-07 18:30:00|14587.3|14584.5|14596.3|14593.5|14598.8|14596|14585.8|14583|161
1654626900000|2022-06-07 18:35:00|14595.8|14593|14592.3|14589.5|14597.3|14594.5|14590.8|14588|93
1654627200000|2022-06-07 18:40:00|14592.8|14590|14578.8|14576|14594.3|14591.5|14575.3|14572.5|201
1654627500000|2022-06-07 18:45:00|14578.3|14575.5|14571.3|14568.5|14581.3|14578.5|14568.8|14566|174
1654627800000|2022-06-07 18:50:00|14571.8|14569|14574.3|14571.5|14575.3|14572.5|14568.8|14566|73
1654628100000|2022-06-07 18:55:00|14573.8|14571|14579.8|14577|14580.8|14578|14570.3|14567.5|131
1654628400000|2022-06-07 19:00:00|14579.3|14576.5|14584.8|14582|14586.8|14584|14575.8|14573|97
1654628700000|2022-06-07 19:05:00|14585.3|14582.5|14586.3|14583.5|14590.3|14587.5|14581.8|14579|50
1654629000000|2022-06-07 19:10:00|14586.8|14584|14583.3|14580.5|14590.3|14587.5|14580.8|14578|114
1654629300000|2022-06-07 19:15:00|14583.8|14581|14588.3|14585.5|14589.8|14587|14582.8|14580|64
1654629600000|2022-06-07 19:20:00|14587.8|14585|14589.8|14587|14593.8|14591|14584.8|14582|181
1654629900000|2022-06-07 19:25:00|14590.3|14587.5|14592.8|14590|14594.8|14592|14587.3|14584.5|97
1654630200000|2022-06-07 19:30:00|14593.8|14591|14597.3|14594.5|14598.3|14595.5|14589.8|14587|157
1654630500000|2022-06-07 19:35:00|14597.8|14595|14603.8|14601|14603.8|14601|14594.8|14592|186
1654630800000|2022-06-07 19:40:00|14603.3|14600.5|14602.3|14599.5|14605.8|14603|14598.8|14596|120
1654631100000|2022-06-07 19:45:00|14601.8|14599|14602.8|14600|14605.3|14602.5|14600.8|14598|236
1654631400000|2022-06-07 19:50:00|14601.8|14599|14603.3|14600.5|14609.3|14606.5|14599.8|14597|368
1654631700000|2022-06-07 19:55:00|14603.8|14601|14607.8|14605|14608.8|14606|14601.8|14599|275
1654632000000|2022-06-07 20:00:00|14612.3|14605.3|14595.8|14588.8|14612.3|14605.3|14591.6|14584.6|730
1654632300000|2022-06-07 20:05:00|14596.1|14589.1|14599.5|14592.5|14601.9|14594.9|14594.2|14587.2|0
1654632600000|2022-06-07 20:10:00|14598.7|14591.7|14600.3|14593.3|14601.2|14594.2|14598.7|14591.7|0
1654632900000|2022-06-07 20:15:00|14599.5|14592.5|14594.5|14587.5|14600.3|14593.3|14592.9|14585.9|0
1654633200000|2022-06-07 20:20:00|14594.8|14587.8|14594.4|14587.4|14600|14593|14592|14585|0
1654633500000|2022-06-07 20:25:00|14593.6|14586.6|14588.8|14581.8|14595|14588|14588.3|14581.3|0
1654633800000|2022-06-07 20:30:00|14589.5|14582.5|14590.2|14583.2|14590.3|14583.3|14585.6|14578.6|0
1654634100000|2022-06-07 20:35:00|14589.4|14582.4|14589.1|14582.1|14591.1|14584.1|14587.8|14580.8|0
1654634400000|2022-06-07 20:40:00|14588.7|14581.7|14585.5|14578.5|14591.9|14584.9|14583.9|14576.9|0
1654634700000|2022-06-07 20:45:00|14584.7|14577.7|14585.6|14578.6|14588.8|14581.8|14584.7|14577.7|0
1654635000000|2022-06-07 20:50:00|14584.8|14577.8|14584.6|14577.6|14586.4|14579.4|14580.7|14573.7|0
1654635300000|2022-06-07 20:55:00|14583.8|14576.8|14583.7|14576.7|14586.3|14579.3|14582.2|14575.2|0
1654635600000|2022-06-07 21:00:00|14583.9|14576.9|14583.2|14576.2|14584.2|14577.2|14582|14575|0
1654635900000|2022-06-07 21:05:00|14583.3|14576.3|14584|14577|14584.6|14577.6|14583.3|14576.3|0
1654636200000|2022-06-07 21:10:00|14584.1|14577.1|14584.8|14577.8|14584.8|14577.8|14584.1|14577.1|0
1654636500000|2022-06-07 21:15:00|14584.7|14577.7|14585.2|14578.2|14585.3|14578.3|14583.9|14576.9|0
1654636800000|2022-06-07 21:20:00|14585.3|14578.3|14585.9|14578.9|14586|14579|14584.8|14577.8|0
1654637100000|2022-06-07 21:25:00|14585.8|14578.8|14585.8|14578.8|14585.8|14578.8|14583.5|14576.5|0
1654637400000|2022-06-07 21:30:00|14586.3|14579.3|14588.2|14581.2|14588.4|14581.4|14586.1|14579.1|0
1654637700000|2022-06-07 21:35:00|14588.8|14581.8|14589.8|14582.8|14590.7|14583.7|14588.8|14581.8|0
1654638000000|2022-06-07 21:40:00|14589.5|14582.5|14588.2|14581.2|14589.5|14582.5|14587.6|14580.6|0
1654638300000|2022-06-07 21:45:00|14588.3|14581.3|14588.4|14581.4|14588.4|14581.4|14587.7|14580.7|0
1654638600000|2022-06-07 21:50:00|14588|14581|14589|14582|14589|14582|14588|14581|0
1654638900000|2022-06-07 21:55:00|14589.2|14582.2|14589.2|14582.2|14589.2|14582.2|14588.8|14581.8|0
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14595.6|14588.6|14598.4|14591.4|14583.9|14576.9|0
1654639500000|2022-06-07 22:05:00|14596|14589|14592|14585|14596|14589|14588.9|14581.9|0
1654639800000|2022-06-07 22:10:00|14592.4|14585.4|14600|14593|14603.1|14596.1|14592|14585|0
1654640100000|2022-06-07 22:15:00|14600.7|14593.7|14597.6|14590.6|14601.5|14594.5|14595.2|14588.2|0
1654640400000|2022-06-07 22:20:00|14597.9|14590.9|14595.9|14588.9|14597.9|14590.9|14592|14585|0
1654640700000|2022-06-07 22:25:00|14596.7|14589.7|14595.1|14588.1|14599.1|14592.1|14592|14585|0
1654641000000|2022-06-07 22:30:00|14595.9|14588.9|14592.7|14585.7|14595.9|14588.9|14591.9|14584.9|0
1654641300000|2022-06-07 22:35:00|14593.5|14586.5|14589.6|14582.6|14594.3|14587.3|14588|14581|0
1654641600000|2022-06-07 22:40:00|14591.1|14584.1|14593.6|14586.6|14594.4|14587.4|14589.6|14582.6|0
1654641900000|2022-06-07 22:45:00|14594.4|14587.4|14588.8|14581.8|14595.2|14588.2|14588.1|14581.1|0
1654642200000|2022-06-07 22:50:00|14588.3|14581.3|14591.1|14584.1|14591.9|14584.9|14586.5|14579.5|0
1654642500000|2022-06-07 22:55:00|14591.9|14584.9|14591.1|14584.1|14591.9|14584.9|14588.7|14581.7|0
1654642800000|2022-06-07 23:00:00|14591.5|14584.5|14593.4|14586.4|14593.4|14586.4|14591|14584|0
1654643100000|2022-06-07 23:05:00|14594.2|14587.2|14593.4|14586.4|14595|14588|14592.7|14585.7|0
1654643400000|2022-06-07 23:10:00|14594.2|14587.2|14591.1|14584.1|14594.2|14587.2|14591.1|14584.1|0
1654643700000|2022-06-07 23:15:00|14591.9|14584.9|14594.2|14587.2|14595|14588|14591.9|14584.9|0
1654644000000|2022-06-07 23:20:00|14593.5|14586.5|14594.2|14587.2|14595|14588|14591.9|14584.9|0
1654644300000|2022-06-07 23:25:00|14595|14588|14594.2|14587.2|14598.2|14591.2|14594.2|14587.2|0
1654644600000|2022-06-07 23:30:00|14595|14588|14585.3|14578.3|14595.7|14588.7|14585.3|14578.3|0
1654644900000|2022-06-07 23:35:00|14584.5|14577.5|14586.5|14579.5|14591.2|14584.2|14584.5|14577.5|0
1654645200000|2022-06-07 23:40:00|14585.7|14578.7|14578.7|14571.7|14587.3|14580.3|14576.1|14569.1|0
1654645500000|2022-06-07 23:45:00|14579.1|14572.1|14574.9|14567.9|14581.7|14574.7|14574.1|14567.1|0
1654645800000|2022-06-07 23:50:00|14574.1|14567.1|14580.1|14573.1|14581.7|14574.7|14573.3|14566.3|0
1654646100000|2022-06-07 23:55:00|14579.7|14572.7|14579.7|14572.7|14582.2|14575.2|14578.2|14571.2|0
1654646400000|2022-06-08 00:00:00|14579|14572|14582.1|14575.1|14588.5|14581.5|14575|14568|0
1654646700000|2022-06-08 00:05:00|14582.5|14575.5|14582.5|14575.5|14582.9|14575.9|14576.6|14569.6|0
1654647000000|2022-06-08 00:10:00|14582.9|14575.9|14589.3|14582.3|14590.8|14583.8|14581.4|14574.4|0
1654647300000|2022-06-08 00:15:00|14590|14583|14582.4|14577.4|14600.4|14595.4|14580.9|14575.9|91
1654647600000|2022-06-08 00:20:00|14581.9|14576.9|14586.4|14581.4|14590.9|14585.9|14572.9|14567.9|89
1654647900000|2022-06-08 00:25:00|14586.9|14581.9|14587.9|14582.9|14590.4|14585.4|14584.4|14579.4|10
1654648200000|2022-06-08 00:30:00|14588.4|14583.4|14598.4|14593.4|14599.4|14594.4|14588.4|14583.4|28
1654648500000|2022-06-08 00:35:00|14597.9|14592.9|14607.9|14602.9|14610.4|14605.4|14596.9|14591.9|43
1654648800000|2022-06-08 00:40:00|14608.4|14603.4|14611.9|14606.9|14617.4|14612.4|14607.9|14602.9|47
1654649100000|2022-06-08 00:45:00|14612.4|14607.4|14610.9|14605.9|14617.4|14612.4|14607.9|14602.9|26
1654649400000|2022-06-08 00:50:00|14610.4|14605.4|14615.4|14610.4|14615.4|14610.4|14608.9|14603.9|17
1654649700000|2022-06-08 00:55:00|14615.9|14610.9|14614.4|14609.4|14618.9|14613.9|14609.9|14604.9|46
1654650000000|2022-06-08 01:00:00|14614.9|14609.9|14618.9|14613.9|14622.4|14617.4|14614.9|14609.9|27
1654650300000|2022-06-08 01:05:00|14619.4|14614.4|14620.4|14615.4|14622.9|14617.9|14615.4|14610.4|4
1654650600000|2022-06-08 01:10:00|14619.4|14614.4|14620.4|14615.4|14621.4|14616.4|14617.4|14612.4|13
1654650900000|2022-06-08 01:15:00|14621.4|14616.4|14628.4|14623.4|14633.4|14628.4|14621.4|14616.4|40
1654651200000|2022-06-08 01:20:00|14630.4|14625.4|14617.9|14612.9|14630.9|14625.9|14615.4|14610.4|17
1654651500000|2022-06-08 01:25:00|14618.4|14613.4|14616.9|14611.9|14619.9|14614.9|14610.9|14605.9|11
1654651800000|2022-06-08 01:30:00|14617.4|14612.4|14622.4|14617.4|14627.9|14622.9|14614.9|14609.9|10
1654652100000|2022-06-08 01:35:00|14622.9|14617.9|14621.9|14616.9|14627.9|14622.9|14619.4|14614.4|11
1654652400000|2022-06-08 01:40:00|14622.4|14617.4|14624.4|14619.4|14625.4|14620.4|14619.4|14614.4|16
1654652700000|2022-06-08 01:45:00|14624.9|14619.9|14619.9|14614.9|14628.4|14623.4|14611.4|14606.4|41
1654653000000|2022-06-08 01:50:00|14620.4|14615.4|14626.4|14621.4|14627.4|14622.4|14619.9|14614.9|8
1654653300000|2022-06-08 01:55:00|14625.9|14620.9|14626.4|14621.4|14629.9|14624.9|14624.4|14619.4|5
1654653600000|2022-06-08 02:00:00|14626.9|14621.9|14631.4|14626.4|14631.4|14626.4|14625.9|14620.9|13
1654653900000|2022-06-08 02:05:00|14631.9|14626.9|14631.4|14626.4|14633.9|14628.9|14629.4|14624.4|16
1654654200000|2022-06-08 02:10:00|14631.9|14626.9|14629.9|14624.9|14634.4|14629.4|14626.9|14621.9|10
1654654500000|2022-06-08 02:15:00|14630.4|14625.4|14633.4|14628.4|14633.4|14628.4|14630.4|14625.4|2
1654654800000|2022-06-08 02:20:00|14633.9|14628.9|14629.9|14624.9|14633.9|14628.9|14628.4|14623.4|7
1654655100000|2022-06-08 02:25:00|14630.4|14625.4|14631.4|14626.4|14631.9|14626.9|14629.9|14624.9|0
1654655400000|2022-06-08 02:30:00|14631.9|14626.9|14631.9|14626.9|14633.4|14628.4|14627.9|14622.9|10
1654655700000|2022-06-08 02:35:00|14631.4|14626.4|14631.9|14626.9|14633.9|14628.9|14630.9|14625.9|6
1654656000000|2022-06-08 02:40:00|14632.4|14627.4|14628.4|14623.4|14634.4|14629.4|14625.9|14620.9|24
1654656300000|2022-06-08 02:45:00|14628.9|14623.9|14619.4|14614.4|14629.4|14624.4|14616.4|14611.4|16
1654656600000|2022-06-08 02:50:00|14619.9|14614.9|14619.9|14614.9|14623.9|14618.9|14619.4|14614.4|5
1654656900000|2022-06-08 02:55:00|14619.4|14614.4|14612.4|14607.4|14622.4|14617.4|14611.4|14606.4|26
1654657200000|2022-06-08 03:00:00|14611.9|14606.9|14613.9|14608.9|14615.4|14610.4|14610.9|14605.9|7
1654657500000|2022-06-08 03:05:00|14613.4|14608.4|14607.9|14602.9|14615.4|14610.4|14606.4|14601.4|19
1654657800000|2022-06-08 03:10:00|14607.4|14602.4|14603.9|14598.9|14609.9|14604.9|14599.9|14594.9|11
1654658100000|2022-06-08 03:15:00|14603.4|14598.4|14589.9|14584.9|14606.9|14601.9|14588.4|14583.4|43
1654658400000|2022-06-08 03:20:00|14589.4|14584.4|14597.4|14592.4|14599.4|14594.4|14588.4|14583.4|40
1654658700000|2022-06-08 03:25:00|14596.4|14591.4|14600.9|14595.9|14600.9|14595.9|14588.9|14583.9|14
1654659000000|2022-06-08 03:30:00|14600.4|14595.4|14596.4|14591.4|14602.9|14597.9|14594.4|14589.4|11
1654659300000|2022-06-08 03:35:00|14596.9|14591.9|14598.9|14593.9|14602.4|14597.4|14596.4|14591.4|4
1654659600000|2022-06-08 03:40:00|14598.4|14593.4|14596.9|14591.9|14599.9|14594.9|14594.4|14589.4|16
1654659900000|2022-06-08 03:45:00|14597.4|14592.4|14602.4|14597.4|14605.4|14600.4|14595.4|14590.4|20
1654660200000|2022-06-08 03:50:00|14600.4|14595.4|14600.4|14595.4|14601.9|14596.9|14597.9|14592.9|11
1654660500000|2022-06-08 03:55:00|14598.9|14593.9|14601.4|14596.4|14602.9|14597.9|14598.4|14593.4|18
1654660800000|2022-06-08 04:00:00|14600.9|14595.9|14600.4|14595.4|14602.9|14597.9|14599.4|14594.4|19
1654661100000|2022-06-08 04:05:00|14599.9|14594.9|14597.9|14592.9|14601.4|14596.4|14597.4|14592.4|10
1654661400000|2022-06-08 04:10:00|14598.4|14593.4|14598.9|14593.9|14599.9|14594.9|14596.4|14591.4|11
1654661700000|2022-06-08 04:15:00|14598.4|14593.4|14600.9|14595.9|14605.4|14600.4|14597.4|14592.4|8
1654662000000|2022-06-08 04:20:00|14601.4|14596.4|14606.4|14601.4|14608.9|14603.9|14600.9|14595.9|20
1654662300000|2022-06-08 04:25:00|14606.9|14601.9|14608.4|14603.4|14608.9|14603.9|14603.9|14598.9|15
1654662600000|2022-06-08 04:30:00|14608.9|14603.9|14607.9|14602.9|14610.4|14605.4|14605.9|14600.9|5
1654662900000|2022-06-08 04:35:00|14608.4|14603.4|14605.9|14600.9|14608.4|14603.4|14603.9|14598.9|6
1654663200000|2022-06-08 04:40:00|14605.4|14600.4|14606.4|14601.4|14607.9|14602.9|14604.9|14599.9|7
1654663500000|2022-06-08 04:45:00|14606.9|14601.9|14607.4|14602.4|14609.4|14604.4|14605.9|14600.9|16
1654663800000|2022-06-08 04:50:00|14606.9|14601.9|14596.4|14591.4|14606.9|14601.9|14595.4|14590.4|6
1654664100000|2022-06-08 04:55:00|14596.9|14591.9|14588.4|14583.4|14598.4|14593.4|14586.4|14581.4|29
1654664400000|2022-06-08 05:00:00|14587.9|14582.9|14594.9|14589.9|14596.4|14591.4|14586.9|14581.9|22
1654664700000|2022-06-08 05:05:00|14595.4|14590.4|14605.9|14600.9|14606.4|14601.4|14594.9|14589.9|24
1654665000000|2022-06-08 05:10:00|14605.4|14600.4|14604.9|14599.9|14609.9|14604.9|14604.4|14599.4|26
1654665300000|2022-06-08 05:15:00|14605.4|14600.4|14599.4|14594.4|14607.4|14602.4|14598.4|14593.4|12
1654665600000|2022-06-08 05:20:00|14598.9|14593.9|14597.9|14592.9|14605.9|14600.9|14595.4|14590.4|27
1654665900000|2022-06-08 05:25:00|14597.4|14592.4|14595.9|14590.9|14597.9|14592.9|14590.9|14585.9|51
1654666200000|2022-06-08 05:30:00|14595.4|14590.4|14611.9|14606.9|14613.9|14608.9|14594.9|14589.9|79
1654666500000|2022-06-08 05:35:00|14611.4|14606.4|14614.4|14609.4|14614.9|14609.9|14606.4|14601.4|41
1654666800000|2022-06-08 05:40:00|14614.9|14609.9|14617.9|14612.9|14621.4|14616.4|14613.9|14608.9|67
1654667100000|2022-06-08 05:45:00|14618.4|14613.4|14618.9|14613.9|14622.4|14617.4|14615.4|14610.4|12
1654667400000|2022-06-08 05:50:00|14617.9|14612.9|14613.9|14608.9|14619.4|14614.4|14612.9|14607.9|34
1654667700000|2022-06-08 05:55:00|14614.4|14609.4|14621.4|14616.4|14622.4|14617.4|14609.4|14604.4|49
1654668000000|2022-06-08 06:00:00|14620.3|14617.5|14603.8|14601|14620.8|14618|14600.8|14598|210
1654668300000|2022-06-08 06:05:00|14604.3|14601.5|14605.8|14603|14609.8|14607|14602.8|14600|126
1654668600000|2022-06-08 06:10:00|14606.3|14603.5|14598.3|14595.5|14609.8|14607|14597.3|14594.5|112
1654668900000|2022-06-08 06:15:00|14597.8|14595|14598.8|14596|14601.3|14598.5|14593.3|14590.5|51
1654669200000|2022-06-08 06:20:00|14599.3|14596.5|14612.3|14609.5|14614.3|14611.5|14597.3|14594.5|119
1654669500000|2022-06-08 06:25:00|14611.8|14609|14609.8|14607|14615.3|14612.5|14607.3|14604.5|43
1654669800000|2022-06-08 06:30:00|14610.3|14607.5|14615.8|14613|14618.8|14616|14610.3|14607.5|144
1654670100000|2022-06-08 06:35:00|14615.3|14612.5|14612.8|14610|14616.8|14614|14611.8|14609|75
1654670400000|2022-06-08 06:40:00|14612.3|14609.5|14608.8|14606|14613.3|14610.5|14606.8|14604|148
1654670700000|2022-06-08 06:45:00|14609.3|14606.5|14607.8|14605|14612.8|14610|14606.8|14604|106
1654671000000|2022-06-08 06:50:00|14607.3|14604.5|14599.8|14597|14609.8|14607|14599.3|14596.5|102
1654671300000|2022-06-08 06:55:00|14599.3|14596.5|14606.3|14603.5|14608.3|14605.5|14597.3|14594.5|356
1654671600000|2022-06-08 07:00:00|14605.6|14604.2|14577.6|14576.2|14605.6|14604.2|14569.6|14568.2|1893
1654671900000|2022-06-08 07:05:00|14576.6|14575.2|14545.6|14544.2|14576.6|14575.2|14539.6|14538.2|1509
1654672200000|2022-06-08 07:10:00|14545.1|14543.7|14537.1|14535.7|14545.6|14544.2|14516.1|14514.7|1684
1654672500000|2022-06-08 07:15:00|14536.6|14535.2|14530.6|14529.2|14541.6|14540.2|14528.6|14527.2|738
1654672800000|2022-06-08 07:20:00|14531.1|14529.7|14527.6|14526.2|14531.1|14529.7|14518.1|14516.7|804
1654673100000|2022-06-08 07:25:00|14527.1|14525.7|14519.6|14518.2|14530.6|14529.2|14515.1|14513.7|673
1654673400000|2022-06-08 07:30:00|14520.6|14519.2|14524.6|14523.2|14525.1|14523.7|14514.1|14512.7|899
1654673700000|2022-06-08 07:35:00|14524.1|14522.7|14530.1|14528.7|14531.1|14529.7|14504.1|14502.7|811
1654674000000|2022-06-08 07:40:00|14530.6|14529.2|14537.1|14535.7|14544.1|14542.7|14529.1|14527.7|782
1654674300000|2022-06-08 07:45:00|14537.6|14536.2|14533.1|14531.7|14541.1|14539.7|14530.1|14528.7|585
1654674600000|2022-06-08 07:50:00|14533.6|14532.2|14531.1|14529.7|14546.6|14545.2|14527.1|14525.7|836
1654674900000|2022-06-08 07:55:00|14530.6|14529.2|14514.6|14513.2|14536.6|14535.2|14514.1|14512.7|802
1654675200000|2022-06-08 08:00:00|14514.1|14512.7|14516.6|14515.2|14523.1|14521.7|14511.6|14510.2|593
1654675500000|2022-06-08 08:05:00|14517.1|14515.7|14515.6|14514.2|14523.6|14522.2|14504.6|14503.2|716
1654675800000|2022-06-08 08:10:00|14516.1|14514.7|14510.6|14509.2|14521.1|14519.7|14502.1|14500.7|526
1654676100000|2022-06-08 08:15:00|14511.1|14509.7|14499.6|14498.2|14512.6|14511.2|14488.1|14486.7|802
1654676400000|2022-06-08 08:20:00|14500.1|14498.7|14517.6|14516.2|14519.6|14518.2|14495.6|14494.2|654
1654676700000|2022-06-08 08:25:00|14518.1|14516.7|14513.6|14512.2|14519.1|14517.7|14508.1|14506.7|942
1654677000000|2022-06-08 08:30:00|14514.6|14513.2|14521.6|14520.2|14522.6|14521.2|14508.1|14506.7|297
1654677300000|2022-06-08 08:35:00|14521.1|14519.7|14528.1|14526.7|14533.1|14531.7|14521.1|14519.7|404
1654677600000|2022-06-08 08:40:00|14527.6|14526.2|14526.6|14525.2|14531.6|14530.2|14523.1|14521.7|258
1654677900000|2022-06-08 08:45:00|14527.1|14525.7|14530.1|14528.7|14535.1|14533.7|14525.1|14523.7|306
1654678200000|2022-06-08 08:50:00|14530.6|14529.2|14533.1|14531.7|14536.6|14535.2|14523.1|14521.7|553
1654678500000|2022-06-08 08:55:00|14532.6|14531.2|14529.6|14528.2|14535.1|14533.7|14524.6|14523.2|575
1654678800000|2022-06-08 09:00:00|14529.1|14527.7|14520.6|14519.2|14532.1|14530.7|14520.1|14518.7|315
1654679100000|2022-06-08 09:05:00|14521.1|14519.7|14498.6|14497.2|14522.1|14520.7|14496.6|14495.2|785
1654679400000|2022-06-08 09:10:00|14499.1|14497.7|14514.6|14513.2|14519.6|14518.2|14492.1|14490.7|639
1654679700000|2022-06-08 09:15:00|14515.1|14513.7|14521.6|14520.2|14523.1|14521.7|14506.6|14505.2|440
1654680000000|2022-06-08 09:20:00|14522.1|14520.7|14525.1|14523.7|14530.1|14528.7|14520.6|14519.2|583
1654680300000|2022-06-08 09:25:00|14525.6|14524.2|14519.1|14517.7|14533.6|14532.2|14518.1|14516.7|232
1654680600000|2022-06-08 09:30:00|14518.6|14517.2|14521.6|14520.2|14525.6|14524.2|14517.1|14515.7|178
1654680900000|2022-06-08 09:35:00|14522.1|14520.7|14510.1|14508.7|14522.6|14521.2|14509.1|14507.7|270
1654681200000|2022-06-08 09:40:00|14509.6|14508.2|14512.6|14511.2|14518.1|14516.7|14506.1|14504.7|248
1654681500000|2022-06-08 09:45:00|14512.1|14510.7|14509.1|14507.7|14516.1|14514.7|14508.6|14507.2|135
1654681800000|2022-06-08 09:50:00|14508.6|14507.2|14504.6|14503.2|14513.6|14512.2|14503.6|14502.2|267
1654682100000|2022-06-08 09:55:00|14505.1|14503.7|14499.1|14497.7|14507.1|14505.7|14497.6|14496.2|264
1654682400000|2022-06-08 10:00:00|14498.6|14497.2|14486.6|14485.2|14499.1|14497.7|14482.1|14480.7|600
1654682700000|2022-06-08 10:05:00|14486.1|14484.7|14477.1|14475.7|14486.1|14484.7|14467.1|14465.7|652
1654683000000|2022-06-08 10:10:00|14476.1|14474.7|14474.6|14473.2|14483.1|14481.7|14474.1|14472.7|593
1654683300000|2022-06-08 10:15:00|14474.1|14472.7|14478.6|14477.2|14483.1|14481.7|14473.1|14471.7|384
1654683600000|2022-06-08 10:20:00|14479.1|14477.7|14485.1|14483.7|14488.1|14486.7|14478.6|14477.2|362
1654683900000|2022-06-08 10:25:00|14485.6|14484.2|14484.6|14483.2|14488.1|14486.7|14478.6|14477.2|254
1654684200000|2022-06-08 10:30:00|14484.1|14482.7|14481.1|14479.7|14487.6|14486.2|14473.1|14471.7|406
1654684500000|2022-06-08 10:35:00|14480.6|14479.2|14483.6|14482.2|14487.1|14485.7|14479.1|14477.7|234
1654684800000|2022-06-08 10:40:00|14483.1|14481.7|14483.6|14482.2|14489.1|14487.7|14482.1|14480.7|196
1654685100000|2022-06-08 10:45:00|14483.1|14481.7|14484.6|14483.2|14485.1|14483.7|14478.1|14476.7|199
1654685400000|2022-06-08 10:50:00|14484.1|14482.7|14498.1|14496.7|14498.6|14497.2|14481.1|14479.7|314
1654685700000|2022-06-08 10:55:00|14497.6|14496.2|14488.6|14487.2|14499.1|14497.7|14488.1|14486.7|266
1654686000000|2022-06-08 11:00:00|14489.1|14487.7|14481.6|14480.2|14490.1|14488.7|14475.1|14473.7|355
1654686300000|2022-06-08 11:05:00|14482.1|14480.7|14484.1|14482.7|14485.1|14483.7|14476.1|14474.7|397
1654686600000|2022-06-08 11:10:00|14484.6|14483.2|14500.1|14498.7|14501.1|14499.7|14481.6|14480.2|377
1654686900000|2022-06-08 11:15:00|14499.6|14498.2|14492.6|14491.2|14501.1|14499.7|14492.1|14490.7|269
1654687200000|2022-06-08 11:20:00|14492.1|14490.7|14488.1|14486.7|14496.1|14494.7|14486.1|14484.7|280
1654687500000|2022-06-08 11:25:00|14488.6|14487.2|14488.6|14487.2|14490.6|14489.2|14482.1|14480.7|458
1654687800000|2022-06-08 11:30:00|14488.1|14486.7|14490.6|14489.2|14492.1|14490.7|14485.1|14483.7|297
1654688100000|2022-06-08 11:35:00|14491.1|14489.7|14487.1|14485.7|14491.6|14490.2|14485.1|14483.7|197
1654688400000|2022-06-08 11:40:00|14487.6|14486.2|14479.5|14478.1|14488.5|14487.1|14477.5|14476.1|486
1654688700000|2022-06-08 11:45:00|14480|14478.6|14472|14470.6|14481|14479.6|14472|14470.6|293
1654689000000|2022-06-08 11:50:00|14471.5|14470.1|14467.5|14466.1|14472|14470.6|14466|14464.6|381
1654689300000|2022-06-08 11:55:00|14467|14465.6|14469.5|14468.1|14476|14474.6|14467|14465.6|240
1654689600000|2022-06-08 12:00:00|14470|14468.6|14467|14465.6|14471.5|14470.1|14464|14462.6|298
1654689900000|2022-06-08 12:05:00|14467.5|14466.1|14464|14462.6|14474.5|14473.1|14464|14462.6|305
1654690200000|2022-06-08 12:10:00|14464.5|14463.1|14474|14472.6|14477|14475.6|14463|14461.6|311
1654690500000|2022-06-08 12:15:00|14473.5|14472.1|14473.5|14472.1|14474|14472.6|14466|14464.6|184
1654690800000|2022-06-08 12:20:00|14473|14471.6|14460.5|14459.1|14475|14473.6|14455|14453.6|482
1654691100000|2022-06-08 12:25:00|14460|14458.6|14469.5|14468.1|14474|14472.6|14456.5|14455.1|414
1654691400000|2022-06-08 12:30:00|14469|14467.6|14448|14446.6|14469|14467.6|14443|14441.6|645
1654691700000|2022-06-08 12:35:00|14447.5|14446.1|14458|14456.6|14458.5|14457.1|14447|14445.6|316
1654692000000|2022-06-08 12:40:00|14457.5|14456.1|14457.5|14456.1|14459.5|14458.1|14447|14445.6|337
1654692300000|2022-06-08 12:45:00|14458|14456.6|14457|14455.6|14461|14459.6|14454.5|14453.1|286
1654692600000|2022-06-08 12:50:00|14456.5|14455.1|14435.5|14434.1|14457|14455.6|14432.5|14431.1|521
1654692900000|2022-06-08 12:55:00|14436|14434.6|14438|14436.6|14445.5|14444.1|14433|14431.6|506
1654693200000|2022-06-08 13:00:00|14438.5|14437.1|14428.5|14427.1|14438.5|14437.1|14423.5|14422.1|615
1654693500000|2022-06-08 13:05:00|14428|14426.6|14430|14428.6|14437.5|14436.1|14426|14424.6|360
1654693800000|2022-06-08 13:10:00|14429.5|14428.1|14427|14425.6|14433.5|14432.1|14425.5|14424.1|429
1654694100000|2022-06-08 13:15:00|14426.5|14425.1|14412.5|14411.1|14427|14425.6|14411|14409.6|754
1654694400000|2022-06-08 13:20:00|14413|14411.6|14415.5|14414.1|14417|14415.6|14409|14407.6|401
1654694700000|2022-06-08 13:25:00|14416|14414.6|14416|14414.6|14418|14416.6|14412|14410.6|428
1654695000000|2022-06-08 13:30:00|14416.5|14415.1|14409|14407.6|14418.5|14417.1|14396|14394.6|1498
1654695300000|2022-06-08 13:35:00|14408.5|14407.1|14430|14428.6|14432|14430.6|14406|14404.6|1224
1654695600000|2022-06-08 13:40:00|14430.5|14429.1|14417|14415.6|14431|14429.6|14414|14412.6|849
1654695900000|2022-06-08 13:45:00|14416.5|14415.1|14450|14448.6|14456.5|14455.1|14415|14413.6|1029
1654696200000|2022-06-08 13:50:00|14450.5|14449.1|14453|14451.6|14455|14453.6|14437|14435.6|791
1654696500000|2022-06-08 13:55:00|14453.5|14452.1|14449|14447.6|14458|14456.6|14447|14445.6|806
1654696800000|2022-06-08 14:00:00|14450|14448.6|14439|14437.6|14452|14450.6|14430.5|14429.1|660
1654697100000|2022-06-08 14:05:00|14439.5|14438.1|14426.5|14425.1|14441|14439.6|14425|14423.6|589
1654697400000|2022-06-08 14:10:00|14426|14424.6|14391.5|14390.1|14426.5|14425.1|14390|14388.6|820
1654697700000|2022-06-08 14:15:00|14391|14389.6|14403.5|14402.1|14404|14402.6|14378|14376.6|1005
1654698000000|2022-06-08 14:20:00|14404|14402.6|14418.5|14417.1|14427|14425.6|14403.5|14402.1|949
1654698300000|2022-06-08 14:25:00|14418|14416.6|14405.5|14404.1|14418.5|14417.1|14405.5|14404.1|478
1654698600000|2022-06-08 14:30:00|14406|14404.6|14418.5|14417.1|14423|14421.6|14401.5|14400.1|729
1654698900000|2022-06-08 14:35:00|14419|14417.6|14421.5|14420.1|14429|14427.6|14416.5|14415.1|840
1654699200000|2022-06-08 14:40:00|14422|14420.6|14413.5|14412.1|14431|14429.6|14407.5|14406.1|518
1654699500000|2022-06-08 14:45:00|14414|14412.6|14421|14419.6|14424.5|14423.1|14414|14412.6|343
1654699800000|2022-06-08 14:50:00|14421.5|14420.1|14423.5|14422.1|14428|14426.6|14417|14415.6|382
1654700100000|2022-06-08 14:55:00|14423|14421.6|14416.5|14415.1|14424|14422.6|14411.5|14410.1|559
1654700400000|2022-06-08 15:00:00|14417|14415.6|14415.5|14414.1|14425|14423.6|14413.5|14412.1|484
1654700700000|2022-06-08 15:05:00|14416|14414.6|14416|14414.6|14422|14420.6|14411.5|14410.1|511
1654701000000|2022-06-08 15:10:00|14416.5|14415.1|14427|14425.6|14427.5|14426.1|14413.5|14412.1|675
1654701300000|2022-06-08 15:15:00|14427.5|14426.1|14438|14436.6|14440.5|14439.1|14423|14421.6|605
1654701600000|2022-06-08 15:20:00|14438.5|14437.1|14439.5|14438.1|14446.5|14445.1|14435|14433.6|624
1654701900000|2022-06-08 15:25:00|14439|14437.6|14438|14436.6|14443|14441.6|14433|14431.6|871
1654702200000|2022-06-08 15:30:00|14438.7|14435.9|14445.7|14442.9|14448.2|14445.4|14432.7|14429.9|1309
1654702500000|2022-06-08 15:35:00|14445.2|14442.4|14449.2|14446.4|14454.7|14451.9|14439.7|14436.9|666
1654702800000|2022-06-08 15:40:00|14449.7|14446.9|14447.2|14444.4|14455.7|14452.9|14445.7|14442.9|594
1654703100000|2022-06-08 15:45:00|14447.7|14444.9|14454.7|14451.9|14458.2|14455.4|14446.7|14443.9|370
1654703400000|2022-06-08 15:50:00|14454.2|14451.4|14458.7|14455.9|14463.7|14460.9|14453.7|14450.9|320
1654703700000|2022-06-08 15:55:00|14458.2|14455.4|14451.7|14448.9|14459.2|14456.4|14448.7|14445.9|319
1654704000000|2022-06-08 16:00:00|14451.2|14448.4|14452.2|14449.4|14458.7|14455.9|14448.2|14445.4|162
1654704300000|2022-06-08 16:05:00|14452.7|14449.9|14442.7|14439.9|14452.7|14449.9|14439.7|14436.9|207
1654704600000|2022-06-08 16:10:00|14442.2|14439.4|14446.7|14443.9|14446.7|14443.9|14441.7|14438.9|74
1654704900000|2022-06-08 16:15:00|14446.2|14443.4|14444.7|14441.9|14446.2|14443.4|14439.7|14436.9|80
1654705200000|2022-06-08 16:20:00|14445.2|14442.4|14429.7|14426.9|14446.2|14443.4|14427.7|14424.9|184
1654705500000|2022-06-08 16:25:00|14429.2|14426.4|14427.7|14424.9|14430.2|14427.4|14415.2|14412.4|255
1654705800000|2022-06-08 16:30:00|14427.2|14424.4|14407.7|14404.9|14428.2|14425.4|14404.7|14401.9|215
1654706100000|2022-06-08 16:35:00|14407.2|14404.4|14390.7|14387.9|14408.7|14405.9|14390.2|14387.4|178
1654706400000|2022-06-08 16:40:00|14390.2|14387.4|14383.2|14380.4|14393.7|14390.9|14382.7|14379.9|213
1654706700000|2022-06-08 16:45:00|14382.7|14379.9|14399.2|14396.4|14400.2|14397.4|14379.7|14376.9|394
1654707000000|2022-06-08 16:50:00|14398.7|14395.9|14403.2|14400.4|14405.7|14402.9|14397.7|14394.9|200
1654707300000|2022-06-08 16:55:00|14403.7|14400.9|14413.7|14410.9|14413.7|14410.9|14400.7|14397.9|140
1654707600000|2022-06-08 17:00:00|14413.2|14410.4|14400.2|14397.4|14413.7|14410.9|14397.7|14394.9|138
1654707900000|2022-06-08 17:05:00|14399.7|14396.9|14411.2|14408.4|14413.2|14410.4|14399.2|14396.4|123
1654708200000|2022-06-08 17:10:00|14410.7|14407.9|14406.2|14403.4|14412.2|14409.4|14397.7|14394.9|188
1654708500000|2022-06-08 17:15:00|14405.7|14402.9|14409.7|14406.9|14411.2|14408.4|14400.7|14397.9|108
1654708800000|2022-06-08 17:20:00|14409.2|14406.4|14402.7|14399.9|14410.7|14407.9|14401.7|14398.9|59
1654709100000|2022-06-08 17:25:00|14403.2|14400.4|14396.2|14393.4|14405.7|14402.9|14395.2|14392.4|139
1654709400000|2022-06-08 17:30:00|14395.7|14392.9|14380.7|14377.9|14398.2|14395.4|14376.7|14373.9|278
1654709700000|2022-06-08 17:35:00|14380.2|14377.4|14367.2|14364.4|14381.2|14378.4|14366.7|14363.9|169
1654710000000|2022-06-08 17:40:00|14366.7|14363.9|14382.7|14379.9|14383.7|14380.9|14365.2|14362.4|230
1654710300000|2022-06-08 17:45:00|14382.2|14379.4|14387.2|14384.4|14390.2|14387.4|14378.7|14375.9|83
1654710600000|2022-06-08 17:50:00|14387.7|14384.9|14384.2|14381.4|14390.2|14387.4|14376.2|14373.4|124
1654710900000|2022-06-08 17:55:00|14384.7|14381.9|14383.2|14380.4|14393.2|14390.4|14380.7|14377.9|82
1654711200000|2022-06-08 18:00:00|14383.7|14380.9|14386.7|14383.9|14392.2|14389.4|14380.7|14377.9|105
1654711500000|2022-06-08 18:05:00|14387.2|14384.4|14385.7|14382.9|14391.7|14388.9|14381.2|14378.4|74
1654711800000|2022-06-08 18:10:00|14386.2|14383.4|14383.7|14380.9|14388.7|14385.9|14377.2|14374.4|73
1654712100000|2022-06-08 18:15:00|14384.2|14381.4|14376.2|14373.4|14386.2|14383.4|14372.7|14369.9|88
1654712400000|2022-06-08 18:20:00|14375.7|14372.9|14374.2|14371.4|14379.7|14376.9|14370.7|14367.9|103
1654712700000|2022-06-08 18:25:00|14374.7|14371.9|14364.7|14361.9|14376.7|14373.9|14356.2|14353.4|218
1654713000000|2022-06-08 18:30:00|14365.2|14362.4|14367.2|14364.4|14376.7|14373.9|14362.7|14359.9|154
1654713300000|2022-06-08 18:35:00|14367.7|14364.9|14369.2|14366.4|14371.7|14368.9|14360.2|14357.4|186
1654713600000|2022-06-08 18:40:00|14369.7|14366.9|14380.7|14377.9|14382.7|14379.9|14368.2|14365.4|170
1654713900000|2022-06-08 18:45:00|14380.2|14377.4|14382.2|14379.4|14386.2|14383.4|14378.7|14375.9|105
1654714200000|2022-06-08 18:50:00|14382.7|14379.9|14375.2|14372.4|14384.7|14381.9|14374.7|14371.9|70
1654714500000|2022-06-08 18:55:00|14374.7|14371.9|14379.2|14376.4|14381.7|14378.9|14373.2|14370.4|75
1654714800000|2022-06-08 19:00:00|14379.7|14376.9|14375.2|14372.4|14380.7|14377.9|14368.2|14365.4|112
1654715100000|2022-06-08 19:05:00|14375.7|14372.9|14370.7|14367.9|14377.2|14374.4|14364.7|14361.9|131
1654715400000|2022-06-08 19:10:00|14370.2|14367.4|14384.2|14381.4|14385.7|14382.9|14368.7|14365.9|106
1654715700000|2022-06-08 19:15:00|14384.7|14381.9|14386.7|14383.9|14388.2|14385.4|14381.2|14378.4|107
1654716000000|2022-06-08 19:20:00|14387.2|14384.4|14398.2|14395.4|14399.2|14396.4|14385.2|14382.4|84
1654716300000|2022-06-08 19:25:00|14398.7|14395.9|14396.7|14393.9|14401.2|14398.4|14393.7|14390.9|99
1654716600000|2022-06-08 19:30:00|14397.7|14394.9|14399.7|14396.9|14404.2|14401.4|14393.7|14390.9|230
1654716900000|2022-06-08 19:35:00|14399.2|14396.4|14397.2|14394.4|14401.7|14398.9|14394.7|14391.9|127
1654717200000|2022-06-08 19:40:00|14397.7|14394.9|14393.2|14390.4|14399.2|14396.4|14391.7|14388.9|139
1654717500000|2022-06-08 19:45:00|14393.7|14390.9|14373.2|14370.4|14395.2|14392.4|14371.2|14368.4|231
1654717800000|2022-06-08 19:50:00|14372.7|14369.9|14378.7|14375.9|14387.7|14384.9|14372.7|14369.9|480
1654718100000|2022-06-08 19:55:00|14379.2|14376.4|14380.7|14377.9|14390.2|14387.4|14379.2|14376.4|368
1654718400000|2022-06-08 20:00:00|14384.3|14377.3|14377.7|14370.7|14387.8|14380.8|14376.1|14369.1|5
1654718700000|2022-06-08 20:05:00|14377.4|14370.4|14383.5|14376.5|14384.3|14377.3|14375.6|14368.6|0
1654719000000|2022-06-08 20:10:00|14382.8|14375.8|14393|14386|14393|14386|14382.2|14375.2|0
1654719300000|2022-06-08 20:15:00|14392.3|14385.3|14388.9|14381.9|14393|14386|14385.7|14378.7|0
1654719600000|2022-06-08 20:20:00|14388.5|14381.5|14391|14384|14392.4|14385.4|14387.5|14380.5|0
1654719900000|2022-06-08 20:25:00|14390.3|14383.3|14391|14384|14392.5|14385.5|14390.3|14383.3|0
1654720200000|2022-06-08 20:30:00|14391.7|14384.7|14393|14386|14394.6|14387.6|14390.6|14383.6|0
1654720500000|2022-06-08 20:35:00|14393.7|14386.7|14392.4|14385.4|14394.8|14387.8|14391.7|14384.7|0
1654720800000|2022-06-08 20:40:00|14391.7|14384.7|14390.3|14383.3|14391.7|14384.7|14388.9|14381.9|0
1654721100000|2022-06-08 20:45:00|14391|14384|14388.2|14381.2|14391|14384|14388.1|14381.1|0
1654721400000|2022-06-08 20:50:00|14388.9|14381.9|14390.7|14383.7|14393|14386|14388.2|14381.2|0
1654721700000|2022-06-08 20:55:00|14391.4|14384.4|14389.6|14382.6|14395.6|14388.6|14388.9|14381.9|0
1654722000000|2022-06-08 21:00:00|14390.2|14383.2|14390.9|14383.9|14391.2|14384.2|14389|14382|0
1654722300000|2022-06-08 21:05:00|14391|14384|14391.6|14384.6|14391.6|14384.6|14390.7|14383.7|0
1654722600000|2022-06-08 21:10:00|14392.4|14385.4|14392.8|14385.8|14392.9|14385.9|14392.4|14385.4|0
1654722900000|2022-06-08 21:15:00|14393.5|14386.5|14393.2|14386.2|14393.6|14386.6|14393.1|14386.1|0
1654723200000|2022-06-08 21:20:00|14393.5|14386.5|14392.4|14385.4|14393.5|14386.5|14391.6|14384.6|0
1654723500000|2022-06-08 21:25:00|14392|14385|14392.7|14385.7|14392.7|14385.7|14392|14385|0
1654723800000|2022-06-08 21:30:00|14392.6|14385.6|14389.9|14382.9|14392.6|14385.6|14389.9|14382.9|0
1654724100000|2022-06-08 21:35:00|14390.2|14383.2|14390.3|14383.3|14390.8|14383.8|14390.2|14383.2|0
1654724400000|2022-06-08 21:40:00|14390.2|14383.2|14390.2|14383.2|14390.3|14383.3|14390.2|14383.2|0
1654724700000|2022-06-08 21:45:00|14389.9|14382.9|14389.9|14382.9|14390.1|14383.1|14389.6|14382.6|0
1654725000000|2022-06-08 21:50:00|14390.3|14383.3|14390.7|14383.7|14391.1|14384.1|14390.3|14383.3|0
1654725300000|2022-06-08 21:55:00|14391|14384|14391.1|14384.1|14391.4|14384.4|14390.3|14383.3|0
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14381|14374|14389.5|14382.5|14381|14374|0
1654725900000|2022-06-08 22:05:00|14381.7|14374.7|14384.5|14377.5|14384.5|14377.5|14381.6|14374.6|0
1654726200000|2022-06-08 22:10:00|14384.1|14377.1|14385.3|14378.3|14386|14379|14383.1|14376.1|0
1654726500000|2022-06-08 22:15:00|14386|14379|14386.1|14379.1|14387.5|14380.5|14385.7|14378.7|0
1654726800000|2022-06-08 22:20:00|14386.4|14379.4|14385.5|14378.5|14388.2|14381.2|14384.8|14377.8|0
1654727100000|2022-06-08 22:25:00|14385.4|14378.4|14389|14382|14390.4|14383.4|14385.4|14378.4|0
1654727400000|2022-06-08 22:30:00|14389.7|14382.7|14391.7|14384.7|14393.2|14386.2|14389.7|14382.7|0
1654727700000|2022-06-08 22:35:00|14391.8|14384.8|14392.1|14385.1|14392.8|14385.8|14388.3|14381.3|0
1654728000000|2022-06-08 22:40:00|14392.5|14385.5|14392.5|14385.5|14393.2|14386.2|14391.8|14384.8|0
1654728300000|2022-06-08 22:45:00|14392.1|14385.1|14393.3|14386.3|14393.3|14386.3|14391.1|14384.1|0
1654728600000|2022-06-08 22:50:00|14392.6|14385.6|14395.8|14388.8|14395.8|14388.8|14392.6|14385.6|0
1654728900000|2022-06-08 22:55:00|14396.5|14389.5|14395.8|14388.8|14397.2|14390.2|14395.1|14388.1|0
1654729200000|2022-06-08 23:00:00|14396.1|14389.1|14395.2|14388.2|14397.3|14390.3|14393.8|14386.8|0
1654729500000|2022-06-08 23:05:00|14394.8|14387.8|14395.2|14388.2|14397.3|14390.3|14394.5|14387.5|0
1654729800000|2022-06-08 23:10:00|14395.5|14388.5|14397.3|14390.3|14397.3|14390.3|14395.2|14388.2|0
1654730100000|2022-06-08 23:15:00|14398|14391|14397.8|14390.8|14398|14391|14397.1|14390.1|0
1654730400000|2022-06-08 23:20:00|14398.1|14391.1|14396.4|14389.4|14398.5|14391.5|14396.4|14389.4|0
1654730700000|2022-06-08 23:25:00|14396|14389|14392.5|14385.5|14396|14389|14391.1|14384.1|0
1654731000000|2022-06-08 23:30:00|14392.9|14385.9|14396.3|14389.3|14398.5|14391.5|14392.2|14385.2|0
1654731300000|2022-06-08 23:35:00|14396|14389|14392.3|14385.3|14396|14389|14392.1|14385.1|0
1654731600000|2022-06-08 23:40:00|14392.7|14385.7|14395.5|14388.5|14396.5|14389.5|14390.2|14383.2|0
1654731900000|2022-06-08 23:45:00|14395.1|14388.1|14398|14391|14398|14391|14395.1|14388.1|0
1654732200000|2022-06-08 23:50:00|14398.7|14391.7|14390.6|14383.6|14398.7|14391.7|14390.6|14383.6|0
1654732500000|2022-06-08 23:55:00|14390.9|14383.9|14394.2|14387.2|14394.2|14387.2|14389.5|14382.5|0
1654732800000|2022-06-09 00:00:00|14394.9|14387.9|14387.2|14380.2|14403.3|14396.3|14386.5|14379.5|0
1654733100000|2022-06-09 00:05:00|14386.5|14379.5|14388.6|14381.6|14392.1|14385.1|14385.1|14378.1|0
1654733400000|2022-06-09 00:10:00|14389.3|14382.3|14390.2|14383.2|14392.1|14385.1|14384.4|14377.4|0
1654733700000|2022-06-09 00:15:00|14390.5|14383.5|14380.3|14375.3|14392.3|14386.3|14370.8|14365.8|75
1654734000000|2022-06-09 00:20:00|14379.8|14374.8|14389.8|14384.8|14394.8|14389.8|14377.3|14372.3|30
1654734300000|2022-06-09 00:25:00|14389.3|14384.3|14388.8|14383.8|14389.3|14384.3|14383.8|14378.8|3
1654734600000|2022-06-09 00:30:00|14389.3|14384.3|14387.3|14382.3|14390.3|14385.3|14379.3|14374.3|7
1654734900000|2022-06-09 00:35:00|14388.3|14383.3|14369.8|14364.8|14389.8|14384.8|14368.3|14363.3|102
1654735200000|2022-06-09 00:40:00|14369.3|14364.3|14362.8|14357.8|14369.3|14364.3|14358.8|14353.8|35
1654735500000|2022-06-09 00:45:00|14362.3|14357.3|14365.8|14360.8|14367.3|14362.3|14362.3|14357.3|3
1654735800000|2022-06-09 00:50:00|14366.3|14361.3|14365.8|14360.8|14370.3|14365.3|14364.3|14359.3|15
1654736100000|2022-06-09 00:55:00|14365.3|14360.3|14359.3|14354.3|14367.8|14362.8|14358.8|14353.8|10
1654736400000|2022-06-09 01:00:00|14359.8|14354.8|14362.3|14357.3|14367.3|14362.3|14356.3|14351.3|88
1654736700000|2022-06-09 01:05:00|14362.8|14357.8|14368.3|14363.3|14368.3|14363.3|14358.8|14353.8|12
1654737000000|2022-06-09 01:10:00|14366.8|14361.8|14371.3|14366.3|14375.3|14370.3|14365.8|14360.8|72
1654737300000|2022-06-09 01:15:00|14371.8|14366.8|14367.8|14362.8|14376.3|14371.3|14366.8|14361.8|16
1654737600000|2022-06-09 01:20:00|14368.3|14363.3|14368.8|14363.8|14372.3|14367.3|14367.8|14362.8|2
1654737900000|2022-06-09 01:25:00|14369.3|14364.3|14361.3|14356.3|14369.3|14364.3|14358.3|14353.3|30
1654738200000|2022-06-09 01:30:00|14360.8|14355.8|14370.8|14365.8|14371.8|14366.8|14356.8|14351.8|27
1654738500000|2022-06-09 01:35:00|14371.3|14366.3|14350.3|14345.3|14371.8|14366.8|14349.8|14344.8|37
1654738800000|2022-06-09 01:40:00|14350.8|14345.8|14355.8|14350.8|14359.3|14354.3|14350.3|14345.3|18
1654739100000|2022-06-09 01:45:00|14355.3|14350.3|14353.8|14348.8|14356.8|14351.8|14349.8|14344.8|10
1654739400000|2022-06-09 01:50:00|14354.3|14349.3|14360.8|14355.8|14363.3|14358.3|14353.8|14348.8|11
1654739700000|2022-06-09 01:55:00|14361.3|14356.3|14357.8|14352.8|14362.8|14357.8|14357.3|14352.3|9
1654740000000|2022-06-09 02:00:00|14357.3|14352.3|14360.8|14355.8|14362.3|14357.3|14356.3|14351.3|2
1654740300000|2022-06-09 02:05:00|14361.3|14356.3|14365.8|14360.8|14367.3|14362.3|14360.8|14355.8|3
1654740600000|2022-06-09 02:10:00|14366.3|14361.3|14368.3|14363.3|14370.8|14365.8|14365.3|14360.3|8
1654740900000|2022-06-09 02:15:00|14368.8|14363.8|14362.8|14357.8|14369.8|14364.8|14357.3|14352.3|7
1654741200000|2022-06-09 02:20:00|14363.3|14358.3|14355.8|14350.8|14363.8|14358.8|14354.8|14349.8|2
1654741500000|2022-06-09 02:25:00|14356.3|14351.3|14355.8|14350.8|14358.3|14353.3|14353.8|14348.8|4
1654741800000|2022-06-09 02:30:00|14355.3|14350.3|14360.8|14355.8|14360.8|14355.8|14354.8|14349.8|3
1654742100000|2022-06-09 02:35:00|14361.3|14356.3|14369.8|14364.8|14370.3|14365.3|14360.8|14355.8|7
1654742400000|2022-06-09 02:40:00|14370.3|14365.3|14365.8|14360.8|14370.3|14365.3|14362.8|14357.8|8
1654742700000|2022-06-09 02:45:00|14366.3|14361.3|14372.8|14367.8|14373.8|14368.8|14365.3|14360.3|2
1654743000000|2022-06-09 02:50:00|14372.3|14367.3|14373.8|14368.8|14374.3|14369.3|14366.8|14361.8|5
1654743300000|2022-06-09 02:55:00|14373.3|14368.3|14370.8|14365.8|14373.8|14368.8|14365.8|14360.8|4
1654743600000|2022-06-09 03:00:00|14371.3|14366.3|14373.8|14368.8|14378.8|14373.8|14366.8|14361.8|5
1654743900000|2022-06-09 03:05:00|14373.3|14368.3|14369.8|14364.8|14374.3|14369.3|14369.8|14364.8|2
1654744200000|2022-06-09 03:10:00|14369.3|14364.3|14367.8|14362.8|14372.3|14367.3|14366.8|14361.8|11
1654744500000|2022-06-09 03:15:00|14367.3|14362.3|14366.8|14361.8|14368.3|14363.3|14357.8|14352.8|12
1654744800000|2022-06-09 03:20:00|14367.3|14362.3|14362.3|14357.3|14369.8|14364.8|14361.8|14356.8|3
1654745100000|2022-06-09 03:25:00|14361.8|14356.8|14364.8|14359.8|14366.8|14361.8|14361.8|14356.8|0
1654745400000|2022-06-09 03:30:00|14365.3|14360.3|14363.8|14358.8|14368.8|14363.8|14362.8|14357.8|1
1654745700000|2022-06-09 03:35:00|14364.3|14359.3|14361.8|14356.8|14365.8|14360.8|14361.8|14356.8|0
1654746000000|2022-06-09 03:40:00|14362.3|14357.3|14365.8|14360.8|14366.3|14361.3|14359.3|14354.3|11
1654746300000|2022-06-09 03:45:00|14365.3|14360.3|14368.3|14363.3|14368.8|14363.8|14362.8|14357.8|4
1654746600000|2022-06-09 03:50:00|14368.8|14363.8|14371.8|14366.8|14375.3|14370.3|14368.8|14363.8|6
1654746900000|2022-06-09 03:55:00|14372.3|14367.3|14370.8|14365.8|14373.3|14368.3|14368.3|14363.3|4
1654747200000|2022-06-09 04:00:00|14371.3|14366.3|14372.8|14367.8|14374.3|14369.3|14369.8|14364.8|2
1654747500000|2022-06-09 04:05:00|14373.3|14368.3|14367.8|14362.8|14373.3|14368.3|14367.8|14362.8|8
1654747800000|2022-06-09 04:10:00|14368.3|14363.3|14369.3|14364.3|14370.8|14365.8|14367.3|14362.3|2
1654748100000|2022-06-09 04:15:00|14369.8|14364.8|14367.8|14362.8|14370.8|14365.8|14367.3|14362.3|1
1654748400000|2022-06-09 04:20:00|14368.3|14363.3|14366.8|14361.8|14369.8|14364.8|14365.8|14360.8|8
1654748700000|2022-06-09 04:25:00|14367.3|14362.3|14365.8|14360.8|14367.3|14362.3|14365.3|14360.3|4
1654749000000|2022-06-09 04:30:00|14366.3|14361.3|14368.3|14363.3|14370.3|14365.3|14365.8|14360.8|14
1654749300000|2022-06-09 04:35:00|14368.8|14363.8|14364.8|14359.8|14368.8|14363.8|14364.8|14359.8|13
1654749600000|2022-06-09 04:40:00|14365.3|14360.3|14365.8|14360.8|14366.3|14361.3|14362.3|14357.3|1
1654749900000|2022-06-09 04:45:00|14365.3|14360.3|14368.3|14363.3|14368.3|14363.3|14363.3|14358.3|1
1654750200000|2022-06-09 04:50:00|14367.8|14362.8|14369.8|14364.8|14370.8|14365.8|14367.8|14362.8|1
1654750500000|2022-06-09 04:55:00|14370.8|14365.8|14365.8|14360.8|14372.3|14367.3|14364.3|14359.3|22
1654750800000|2022-06-09 05:00:00|14365.3|14360.3|14365.8|14360.8|14368.3|14363.3|14361.3|14356.3|21
1654751100000|2022-06-09 05:05:00|14366.3|14361.3|14376.3|14371.3|14377.8|14372.8|14366.3|14361.3|34
1654751400000|2022-06-09 05:10:00|14376.8|14371.8|14365.3|14360.3|14378.3|14373.3|14365.3|14360.3|72
1654751700000|2022-06-09 05:15:00|14364.8|14359.8|14364.8|14359.8|14368.3|14363.3|14362.8|14357.8|35
1654752000000|2022-06-09 05:20:00|14365.3|14360.3|14361.8|14356.8|14365.8|14360.8|14357.3|14352.3|19
1654752300000|2022-06-09 05:25:00|14362.3|14357.3|14366.8|14361.8|14368.3|14363.3|14362.3|14357.3|4
1654752600000|2022-06-09 05:30:00|14367.3|14362.3|14364.8|14359.8|14375.3|14370.3|14362.3|14357.3|18
1654752900000|2022-06-09 05:35:00|14365.3|14360.3|14355.8|14350.8|14367.8|14362.8|14355.3|14350.3|26
1654753200000|2022-06-09 05:40:00|14356.3|14351.3|14348.8|14343.8|14359.8|14354.8|14342.8|14337.8|61
1654753500000|2022-06-09 05:45:00|14349.3|14344.3|14350.8|14345.8|14352.3|14347.3|14339.3|14334.3|74
1654753800000|2022-06-09 05:50:00|14351.3|14346.3|14340.3|14335.3|14355.3|14350.3|14340.3|14335.3|65
1654754100000|2022-06-09 05:55:00|14340.8|14335.8|14338.3|14333.3|14343.3|14338.3|14337.3|14332.3|34
1654754400000|2022-06-09 06:00:00|14337.2|14334.4|14346.7|14343.9|14350.2|14347.4|14329.7|14326.9|354
1654754700000|2022-06-09 06:05:00|14347.2|14344.4|14349.2|14346.4|14349.7|14346.9|14330.2|14327.4|102
1654755000000|2022-06-09 06:10:00|14349.7|14346.9|14353.7|14350.9|14359.7|14356.9|14341.2|14338.4|181
1654755300000|2022-06-09 06:15:00|14353.2|14350.4|14345.2|14342.4|14357.2|14354.4|14343.2|14340.4|130
1654755600000|2022-06-09 06:20:00|14344.7|14341.9|14352.2|14349.4|14354.2|14351.4|14341.7|14338.9|58
1654755900000|2022-06-09 06:25:00|14352.7|14349.9|14342.7|14339.9|14353.7|14350.9|14335.2|14332.4|363
1654756200000|2022-06-09 06:30:00|14343.2|14340.4|14349.7|14346.9|14352.7|14349.9|14343.2|14340.4|92
1654756500000|2022-06-09 06:35:00|14350.2|14347.4|14358.2|14355.4|14364.2|14361.4|14350.2|14347.4|205
1654756800000|2022-06-09 06:40:00|14358.7|14355.9|14357.7|14354.9|14363.7|14360.9|14353.2|14350.4|166
1654757100000|2022-06-09 06:45:00|14357.2|14354.4|14359.2|14356.4|14363.2|14360.4|14354.2|14351.4|83
1654757400000|2022-06-09 06:50:00|14358.7|14355.9|14360.2|14357.4|14362.2|14359.4|14354.7|14351.9|99
1654757700000|2022-06-09 06:55:00|14360.7|14357.9|14365.2|14362.4|14365.7|14362.9|14358.7|14355.9|166
1654758000000|2022-06-09 07:00:00|14364.5|14363.1|14363.5|14362.1|14381.5|14380.1|14342|14340.6|1185
1654758300000|2022-06-09 07:05:00|14364|14362.6|14371.5|14370.1|14376|14374.6|14358.5|14357.1|490
1654758600000|2022-06-09 07:10:00|14371|14369.6|14344.5|14343.1|14377|14375.6|14343|14341.6|581
1654758900000|2022-06-09 07:15:00|14344|14342.6|14336.5|14335.1|14347|14345.6|14334.5|14333.1|996
1654759200000|2022-06-09 07:20:00|14336|14334.6|14355.5|14354.1|14358.5|14357.1|14333.5|14332.1|814
1654759500000|2022-06-09 07:25:00|14356|14354.6|14345|14343.6|14356|14354.6|14338.5|14337.1|404
1654759800000|2022-06-09 07:30:00|14344.5|14343.1|14295|14293.6|14345|14343.6|14292.5|14291.1|1257
1654760100000|2022-06-09 07:35:00|14295.5|14294.1|14300.5|14299.1|14301|14299.6|14290|14288.6|715
1654760400000|2022-06-09 07:40:00|14300|14298.6|14312|14310.6|14314.5|14313.1|14296|14294.6|634
1654760700000|2022-06-09 07:45:00|14313.5|14312.1|14328|14326.6|14331|14329.6|14307|14305.6|604
1654761000000|2022-06-09 07:50:00|14328.5|14327.1|14338.5|14337.1|14350|14348.6|14327.5|14326.1|576
1654761300000|2022-06-09 07:55:00|14338|14336.6|14341.5|14340.1|14344|14342.6|14330|14328.6|418
1654761600000|2022-06-09 08:00:00|14340.5|14339.1|14329.5|14328.1|14343.5|14342.1|14323|14321.6|430
1654761900000|2022-06-09 08:05:00|14329|14327.6|14318|14316.6|14330.5|14329.1|14307|14305.6|380
1654762200000|2022-06-09 08:10:00|14317.5|14316.1|14313.5|14312.1|14323|14321.6|14310|14308.6|304
1654762500000|2022-06-09 08:15:00|14313|14311.6|14316.5|14315.1|14324|14322.6|14311|14309.6|778
1654762800000|2022-06-09 08:20:00|14317|14315.6|14316.5|14315.1|14319|14317.6|14305|14303.6|730
1654763100000|2022-06-09 08:25:00|14316|14314.6|14315|14313.6|14316.5|14315.1|14308|14306.6|169
1654763400000|2022-06-09 08:30:00|14314.5|14313.1|14341.5|14340.1|14343|14341.6|14313|14311.6|439
1654763700000|2022-06-09 08:35:00|14341|14339.6|14353.5|14352.1|14364|14362.6|14341|14339.6|644
1654764000000|2022-06-09 08:40:00|14354|14352.6|14350.5|14349.1|14357|14355.6|14350|14348.6|800
1654764300000|2022-06-09 08:45:00|14351|14349.6|14379|14377.6|14379|14377.6|14350.5|14349.1|758
1654764600000|2022-06-09 08:50:00|14378.5|14377.1|14376.5|14375.1|14385|14383.6|14376|14374.6|615
1654764900000|2022-06-09 08:55:00|14377|14375.6|14388.5|14387.1|14389|14387.6|14373.5|14372.1|456
1654765200000|2022-06-09 09:00:00|14388|14386.6|14392|14390.6|14394|14392.6|14383|14381.6|311
1654765500000|2022-06-09 09:05:00|14392.5|14391.1|14384.5|14383.1|14395|14393.6|14383|14381.6|645
1654765800000|2022-06-09 09:10:00|14384|14382.6|14372.5|14371.1|14388|14386.6|14371.5|14370.1|494
1654766100000|2022-06-09 09:15:00|14373|14371.6|14363|14361.6|14376|14374.6|14362|14360.6|409
1654766400000|2022-06-09 09:20:00|14363.5|14362.1|14363.5|14362.1|14368.5|14367.1|14360|14358.6|296
1654766700000|2022-06-09 09:25:00|14363|14361.6|14359.5|14358.1|14366|14364.6|14358.5|14357.1|162
1654767000000|2022-06-09 09:30:00|14360|14358.6|14372|14370.6|14374.5|14373.1|14359.5|14358.1|236
1654767300000|2022-06-09 09:35:00|14372.5|14371.1|14375|14373.6|14381|14379.6|14371.5|14370.1|184
1654767600000|2022-06-09 09:40:00|14375.5|14374.1|14362|14360.6|14377|14375.6|14360|14358.6|304
1654767900000|2022-06-09 09:45:00|14362.5|14361.1|14360.5|14359.1|14363|14361.6|14358|14356.6|143
1654768200000|2022-06-09 09:50:00|14360|14358.6|14352.5|14351.1|14364|14362.6|14350|14348.6|408
1654768500000|2022-06-09 09:55:00|14353|14351.6|14349|14347.6|14353|14351.6|14336|14334.6|318
1654768800000|2022-06-09 10:00:00|14348.5|14347.1|14352.5|14351.1|14354.5|14353.1|14346.5|14345.1|752
1654769100000|2022-06-09 10:05:00|14353|14351.6|14350.5|14349.1|14359|14357.6|14350|14348.6|923
1654769400000|2022-06-09 10:10:00|14350|14348.6|14344.5|14343.1|14354|14352.6|14338.5|14337.1|255
1654769700000|2022-06-09 10:15:00|14344|14342.6|14349.5|14348.1|14352.5|14351.1|14341.5|14340.1|176
1654770000000|2022-06-09 10:20:00|14350|14348.6|14367.5|14366.1|14373|14371.6|14349.5|14348.1|304
1654770300000|2022-06-09 10:25:00|14367|14365.6|14384|14382.6|14384|14382.6|14361.5|14360.1|305
1654770600000|2022-06-09 10:30:00|14384.5|14383.1|14379.5|14378.1|14388.5|14387.1|14376.5|14375.1|240
1654770900000|2022-06-09 10:35:00|14379|14377.6|14373|14371.6|14383.5|14382.1|14371.5|14370.1|274
1654771200000|2022-06-09 10:40:00|14373.5|14372.1|14370|14368.6|14376|14374.6|14367|14365.6|268
1654771500000|2022-06-09 10:45:00|14369.5|14368.1|14361|14359.6|14371.5|14370.1|14358.5|14357.1|148
1654771800000|2022-06-09 10:50:00|14361.5|14360.1|14367.5|14366.1|14372.5|14371.1|14360.5|14359.1|144
1654772100000|2022-06-09 10:55:00|14367|14365.6|14355|14353.6|14367.5|14366.1|14353|14351.6|154
1654772400000|2022-06-09 11:00:00|14354.5|14353.1|14364|14362.6|14364|14362.6|14353.5|14352.1|299
1654772700000|2022-06-09 11:05:00|14363.5|14362.1|14357.5|14356.1|14364|14362.6|14351|14349.6|159
1654773000000|2022-06-09 11:10:00|14357|14355.6|14364|14362.6|14364.5|14363.1|14355|14353.6|172
1654773300000|2022-06-09 11:15:00|14363.5|14362.1|14353.5|14352.1|14365.5|14364.1|14353|14351.6|135
1654773600000|2022-06-09 11:20:00|14354|14352.6|14386.5|14385.1|14407.5|14406.1|14352|14350.6|1178
1654773900000|2022-06-09 11:25:00|14386|14384.6|14379|14377.6|14393|14391.6|14375.5|14374.1|326
1654774200000|2022-06-09 11:30:00|14378.5|14377.1|14369|14367.6|14383|14381.6|14368|14366.6|226
1654774500000|2022-06-09 11:35:00|14368.5|14367.1|14369.5|14368.1|14371.5|14370.1|14364.5|14363.1|160
1654774800000|2022-06-09 11:40:00|14369|14367.6|14365|14363.6|14371|14369.6|14362|14360.6|209
1654775100000|2022-06-09 11:45:00|14367.5|14366.1|14332.5|14331.1|14427|14425.6|14326.5|14325.1|2060
1654775400000|2022-06-09 11:50:00|14332|14330.6|14323.5|14322.1|14360|14358.6|14322.5|14321.1|707
1654775700000|2022-06-09 11:55:00|14323|14321.6|14318.5|14317.1|14327|14325.6|14309.5|14308.1|894
1654776000000|2022-06-09 12:00:00|14319|14317.6|14318.5|14317.1|14322.5|14321.1|14300.5|14299.1|674
1654776300000|2022-06-09 12:05:00|14318|14316.6|14304.5|14303.1|14320|14318.6|14301|14299.6|546
1654776600000|2022-06-09 12:10:00|14304|14302.6|14282.5|14281.1|14306.5|14305.1|14279|14277.6|773
1654776900000|2022-06-09 12:15:00|14282|14280.6|14296.5|14295.1|14304|14302.6|14273.5|14272.1|811
1654777200000|2022-06-09 12:20:00|14296|14294.6|14276.5|14275.1|14296|14294.6|14269|14267.6|585
1654777500000|2022-06-09 12:25:00|14276|14274.6|14290.5|14289.1|14290.5|14289.1|14267|14265.6|511
1654777800000|2022-06-09 12:30:00|14289.5|14288.1|14284.5|14283.1|14302.5|14301.1|14273.5|14272.1|667
1654778100000|2022-06-09 12:35:00|14285|14283.6|14267.5|14266.1|14285|14283.6|14257.5|14256.1|871
1654778400000|2022-06-09 12:40:00|14268|14266.6|14234|14232.6|14270.5|14269.1|14233.5|14232.1|1221
1654778700000|2022-06-09 12:45:00|14234.5|14233.1|14227.5|14226.1|14243.5|14242.1|14219|14217.6|1032
1654779000000|2022-06-09 12:50:00|14227|14225.6|14196.5|14195.1|14227.5|14226.1|14194.5|14193.1|1438
1654779300000|2022-06-09 12:55:00|14196|14194.6|14212.5|14211.1|14228.5|14227.1|14195.5|14194.1|1473
1654779600000|2022-06-09 13:00:00|14210|14208.6|14216.4|14215|14223.5|14222.1|14198.5|14197.1|1419
1654779900000|2022-06-09 13:05:00|14215.9|14214.5|14197.4|14196|14219.9|14218.5|14195.9|14194.5|777
1654780200000|2022-06-09 13:10:00|14197.9|14196.5|14204.4|14203|14233.9|14232.5|14196.4|14195|871
1654780500000|2022-06-09 13:15:00|14203.9|14202.5|14199.4|14198|14216.4|14215|14191.4|14190|1228
1654780800000|2022-06-09 13:20:00|14199.9|14198.5|14215.4|14214|14216.9|14215.5|14199.9|14198.5|504
1654781100000|2022-06-09 13:25:00|14215.9|14214.5|14222.4|14221|14233.4|14232|14215.4|14214|512
1654781400000|2022-06-09 13:30:00|14221.9|14220.5|14237.9|14236.5|14242.9|14241.5|14195.4|14194|989
1654781700000|2022-06-09 13:35:00|14236.9|14235.5|14217.4|14216|14243.9|14242.5|14209.4|14208|893
1654782000000|2022-06-09 13:40:00|14216.9|14215.5|14205.9|14204.5|14228.9|14227.5|14196.4|14195|792
1654782300000|2022-06-09 13:45:00|14206.4|14205|14220.9|14219.5|14243.9|14242.5|14194.4|14193|1284
1654782600000|2022-06-09 13:50:00|14221.9|14220.5|14260.4|14259|14266.4|14265|14219.9|14218.5|1112
1654782900000|2022-06-09 13:55:00|14260.9|14259.5|14268.9|14267.5|14271.9|14270.5|14251.9|14250.5|645
1654783200000|2022-06-09 14:00:00|14269.4|14268|14244.9|14243.5|14270.9|14269.5|14244.9|14243.5|709
1654783500000|2022-06-09 14:05:00|14243.9|14242.5|14213.9|14212.5|14244.9|14243.5|14207.9|14206.5|918
1654783800000|2022-06-09 14:10:00|14214.4|14213|14222.4|14221|14222.4|14221|14197.4|14196|903
1654784100000|2022-06-09 14:15:00|14221.9|14220.5|14249.4|14248|14250.4|14249|14219.9|14218.5|1095
1654784400000|2022-06-09 14:20:00|14248.9|14247.5|14260.4|14259|14261.4|14260|14247.4|14246|438
1654784700000|2022-06-09 14:25:00|14260.9|14259.5|14262.4|14261|14262.4|14261|14252.4|14251|336
1654785000000|2022-06-09 14:30:00|14262.9|14261.5|14248.4|14247|14265.9|14264.5|14242.4|14241|565
1654785300000|2022-06-09 14:35:00|14247.9|14246.5|14253.9|14252.5|14262.9|14261.5|14243.9|14242.5|299
1654785600000|2022-06-09 14:40:00|14254.4|14253|14226.9|14225.5|14254.4|14253|14221.9|14220.5|564
1654785900000|2022-06-09 14:45:00|14226.4|14225|14226.9|14225.5|14229.4|14228|14214.4|14213|422
1654786200000|2022-06-09 14:50:00|14226.4|14225|14204.4|14203|14227.4|14226|14203.9|14202.5|546
1654786500000|2022-06-09 14:55:00|14203.9|14202.5|14227.9|14226.5|14233.4|14232|14199.4|14198|605
1654786800000|2022-06-09 15:00:00|14227.4|14226|14197.4|14196|14227.4|14226|14191.9|14190.5|706
1654787100000|2022-06-09 15:05:00|14197.9|14196.5|14205.9|14204.5|14208.9|14207.5|14187.4|14186|712
1654787400000|2022-06-09 15:10:00|14206.4|14205|14210.9|14209.5|14224.4|14223|14203.4|14202|531
1654787700000|2022-06-09 15:15:00|14211.4|14210|14205.9|14204.5|14214.4|14213|14202.9|14201.5|426
1654788000000|2022-06-09 15:20:00|14205.4|14204|14215.4|14214|14219.9|14218.5|14204.4|14203|503
1654788300000|2022-06-09 15:25:00|14214.9|14213.5|14196.4|14195|14219.9|14218.5|14194.9|14193.5|984
1654788600000|2022-06-09 15:30:00|14197.1|14194.3|14196.6|14193.8|14211.6|14208.8|14192.1|14189.3|1385
1654788900000|2022-06-09 15:35:00|14197.1|14194.3|14206.1|14203.3|14215.6|14212.8|14193.1|14190.3|908
1654789200000|2022-06-09 15:40:00|14206.6|14203.8|14231.1|14228.3|14241.6|14238.8|14206.1|14203.3|526
1654789500000|2022-06-09 15:45:00|14231.6|14228.8|14209.1|14206.3|14237.6|14234.8|14208.1|14205.3|433
1654789800000|2022-06-09 15:50:00|14209.6|14206.8|14212.6|14209.8|14214.6|14211.8|14194.1|14191.3|259
1654790100000|2022-06-09 15:55:00|14212.1|14209.3|14217.6|14214.8|14221.1|14218.3|14210.1|14207.3|277
1654790400000|2022-06-09 16:00:00|14218.1|14215.3|14211.1|14208.3|14224.1|14221.3|14209.6|14206.8|124
1654790700000|2022-06-09 16:05:00|14210.6|14207.8|14203.1|14200.3|14213.6|14210.8|14196.6|14193.8|212
1654791000000|2022-06-09 16:10:00|14202.6|14199.8|14202.1|14199.3|14205.1|14202.3|14193.6|14190.8|217
1654791300000|2022-06-09 16:15:00|14201.6|14198.8|14203.1|14200.3|14203.1|14200.3|14195.1|14192.3|117
1654791600000|2022-06-09 16:20:00|14202.6|14199.8|14206.1|14203.3|14213.6|14210.8|14200.6|14197.8|170
1654791900000|2022-06-09 16:25:00|14205.6|14202.8|14212.6|14209.8|14216.1|14213.3|14202.1|14199.3|153
1654792200000|2022-06-09 16:30:00|14213.1|14210.3|14215.1|14212.3|14219.1|14216.3|14206.1|14203.3|95
1654792500000|2022-06-09 16:35:00|14214.6|14211.8|14217.1|14214.3|14221.1|14218.3|14213.1|14210.3|186
1654792800000|2022-06-09 16:40:00|14216.6|14213.8|14223.6|14220.8|14226.1|14223.3|14214.1|14211.3|95
1654793100000|2022-06-09 16:45:00|14223.1|14220.3|14211.6|14208.8|14223.6|14220.8|14206.6|14203.8|162
1654793400000|2022-06-09 16:50:00|14211.1|14208.3|14209.6|14206.8|14222.1|14219.3|14209.1|14206.3|60
1654793700000|2022-06-09 16:55:00|14209.1|14206.3|14228.1|14225.3|14231.6|14228.8|14204.6|14201.8|144
1654794000000|2022-06-09 17:00:00|14228.6|14225.8|14224.1|14221.3|14232.1|14229.3|14223.6|14220.8|99
1654794300000|2022-06-09 17:05:00|14223.6|14220.8|14228.1|14225.3|14236.1|14233.3|14223.6|14220.8|98
1654794600000|2022-06-09 17:10:00|14228.6|14225.8|14229.1|14226.3|14235.6|14232.8|14228.1|14225.3|104
1654794900000|2022-06-09 17:15:00|14229.6|14226.8|14232.6|14229.8|14233.6|14230.8|14225.6|14222.8|72
1654795200000|2022-06-09 17:20:00|14232.1|14229.3|14216.6|14213.8|14234.1|14231.3|14214.6|14211.8|98
1654795500000|2022-06-09 17:25:00|14217.1|14214.3|14207.1|14204.3|14219.1|14216.3|14205.1|14202.3|91
1654795800000|2022-06-09 17:30:00|14207.6|14204.8|14201.1|14198.3|14207.6|14204.8|14197.6|14194.8|96
1654796100000|2022-06-09 17:35:00|14200.6|14197.8|14200.1|14197.3|14202.6|14199.8|14192.1|14189.3|133
1654796400000|2022-06-09 17:40:00|14199.6|14196.8|14192.6|14189.8|14200.6|14197.8|14190.1|14187.3|133
1654796700000|2022-06-09 17:45:00|14193.1|14190.3|14201.6|14198.8|14202.1|14199.3|14190.1|14187.3|153
1654797000000|2022-06-09 17:50:00|14201.1|14198.3|14200.6|14197.8|14205.1|14202.3|14199.6|14196.8|55
1654797300000|2022-06-09 17:55:00|14200.1|14197.3|14213.1|14210.3|14214.6|14211.8|14199.1|14196.3|88
1654797600000|2022-06-09 18:00:00|14213.6|14210.8|14202.1|14199.3|14213.6|14210.8|14198.6|14195.8|75
1654797900000|2022-06-09 18:05:00|14202.6|14199.8|14203.6|14200.8|14207.6|14204.8|14199.1|14196.3|64
1654798200000|2022-06-09 18:10:00|14204.1|14201.3|14204.1|14201.3|14206.1|14203.3|14196.1|14193.3|87
1654798500000|2022-06-09 18:15:00|14203.6|14200.8|14200.6|14197.8|14207.6|14204.8|14195.6|14192.8|137
1654798800000|2022-06-09 18:20:00|14200.1|14197.3|14188.1|14185.3|14205.1|14202.3|14186.1|14183.3|127
1654799100000|2022-06-09 18:25:00|14187.6|14184.8|14193.1|14190.3|14197.1|14194.3|14182.6|14179.8|162
1654799400000|2022-06-09 18:30:00|14192.6|14189.8|14183.1|14180.3|14193.6|14190.8|14180.6|14177.8|143
1654799700000|2022-06-09 18:35:00|14182.6|14179.8|14181.1|14178.3|14186.1|14183.3|14179.1|14176.3|113
1654800000000|2022-06-09 18:40:00|14181.6|14178.8|14179.6|14176.8|14183.6|14180.8|14174.6|14171.8|151
1654800300000|2022-06-09 18:45:00|14180.1|14177.3|14181.1|14178.3|14186.1|14183.3|14177.6|14174.8|134
1654800600000|2022-06-09 18:50:00|14181.6|14178.8|14182.1|14179.3|14187.1|14184.3|14179.1|14176.3|68
1654800900000|2022-06-09 18:55:00|14181.6|14178.8|14169.1|14166.3|14186.1|14183.3|14168.1|14165.3|193
1654801200000|2022-06-09 19:00:00|14168.1|14165.3|14153.1|14150.3|14170.6|14167.8|14153.1|14150.3|440
1654801500000|2022-06-09 19:05:00|14152.6|14149.8|14143.1|14140.3|14154.1|14151.3|14139.6|14136.8|276
1654801800000|2022-06-09 19:10:00|14142.6|14139.8|14136.1|14133.3|14148.1|14145.3|14135.1|14132.3|174
1654802100000|2022-06-09 19:15:00|14135.6|14132.8|14146.1|14143.3|14151.1|14148.3|14134.6|14131.8|157
1654802400000|2022-06-09 19:20:00|14145.6|14142.8|14149.1|14146.3|14153.1|14150.3|14141.1|14138.3|182
1654802700000|2022-06-09 19:25:00|14148.6|14145.8|14127.1|14124.3|14149.6|14146.8|14127.1|14124.3|248
1654803000000|2022-06-09 19:30:00|14127.6|14124.8|14123.1|14120.3|14134.1|14131.3|14121.6|14118.8|277
1654803300000|2022-06-09 19:35:00|14122.6|14119.8|14123.1|14120.3|14132.6|14129.8|14120.6|14117.8|163
1654803600000|2022-06-09 19:40:00|14122.6|14119.8|14112.6|14109.8|14122.6|14119.8|14109.6|14106.8|219
1654803900000|2022-06-09 19:45:00|14112.1|14109.3|14101.6|14098.8|14114.6|14111.8|14096.6|14093.8|448
1654804200000|2022-06-09 19:50:00|14102.1|14099.3|14104.6|14101.8|14111.1|14108.3|14091.1|14088.3|457
1654804500000|2022-06-09 19:55:00|14104.1|14101.3|14091.1|14088.3|14109.1|14106.3|14089.1|14086.3|368
1654804800000|2022-06-09 20:00:00|14093.3|14086.3|14100|14093|14101.8|14094.8|14092.6|14085.6|96
1654805100000|2022-06-09 20:05:00|14099.3|14092.3|14099|14092|14109.2|14102.2|14098.3|14091.3|0
1654805400000|2022-06-09 20:10:00|14099.7|14092.7|14110.4|14103.4|14110.5|14103.5|14097.7|14090.7|0
1654805700000|2022-06-09 20:15:00|14111.2|14104.2|14105.2|14098.2|14111.2|14104.2|14099|14092|0
1654806000000|2022-06-09 20:20:00|14104.5|14097.5|14108.2|14101.2|14111.5|14104.5|14104.3|14097.3|0
1654806300000|2022-06-09 20:25:00|14107.5|14100.5|14110.7|14103.7|14110.7|14103.7|14104.7|14097.7|0
1654806600000|2022-06-09 20:30:00|14112.1|14105.1|14105.5|14098.5|14113|14106|14105.5|14098.5|0
1654806900000|2022-06-09 20:35:00|14105.2|14098.2|14103.5|14096.5|14107.7|14100.7|14103.4|14096.4|0
1654807200000|2022-06-09 20:40:00|14104.2|14097.2|14108.4|14101.4|14109.8|14102.8|14103.5|14096.5|0
1654807500000|2022-06-09 20:45:00|14109.1|14102.1|14114.6|14107.6|14115.1|14108.1|14108.7|14101.7|0
1654807800000|2022-06-09 20:50:00|14114.9|14107.9|14114.9|14107.9|14115.8|14108.8|14111.6|14104.6|0
1654808100000|2022-06-09 20:55:00|14115|14108|14119.4|14112.4|14122.7|14115.7|14113.6|14106.6|0
1654808400000|2022-06-09 21:00:00|14119.3|14112.3|14115.4|14108.4|14119.3|14112.3|14113.9|14106.9|0
1654808700000|2022-06-09 21:05:00|14115.2|14108.2|14114.8|14107.8|14116.3|14109.3|14114|14107|0
1654809000000|2022-06-09 21:10:00|14114.3|14107.3|14116.6|14109.6|14117.8|14110.8|14111.6|14104.6|0
1654809300000|2022-06-09 21:15:00|14117|14110|14116|14109|14119.5|14112.5|14114.2|14107.2|0
1654809600000|2022-06-09 21:20:00|14116.5|14109.5|14116.6|14109.6|14116.7|14109.7|14115.5|14108.5|0
1654809900000|2022-06-09 21:25:00|14116.4|14109.4|14114.4|14107.4|14116.4|14109.4|14114.2|14107.2|0
1654810200000|2022-06-09 21:30:00|14114.6|14107.6|14115.3|14108.3|14115.5|14108.5|14113.9|14106.9|0
1654810500000|2022-06-09 21:35:00|14115.5|14108.5|14115.7|14108.7|14116|14109|14114.9|14107.9|0
1654810800000|2022-06-09 21:40:00|14115.6|14108.6|14115.6|14108.6|14115.6|14108.6|14115.6|14108.6|0
1654811100000|2022-06-09 21:45:00|14115.4|14108.4|14115.9|14108.9|14115.9|14108.9|14115.4|14108.4|0
1654811400000|2022-06-09 21:50:00|14116.6|14109.6|14116.4|14109.4|14116.7|14109.7|14116.1|14109.1|0
1654811700000|2022-06-09 21:55:00|14116.5|14109.5|14120.2|14113.2|14121.5|14114.5|14115.1|14108.1|0
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|14116|14109|14122.4|14115.4|14110.2|14103.2|0
1654812300000|2022-06-09 22:05:00|14116.4|14109.4|14109.7|14102.7|14116.4|14109.4|14109.7|14102.7|0
1654812600000|2022-06-09 22:10:00|14109|14102|14105.3|14098.3|14109.6|14102.6|14104.6|14097.6|0
1654812900000|2022-06-09 22:15:00|14104.6|14097.6|14105.5|14098.5|14108.6|14101.6|14102.3|14095.3|0
1654813200000|2022-06-09 22:20:00|14105.8|14098.8|14100|14093|14106.5|14099.5|14099.1|14092.1|0
1654813500000|2022-06-09 22:25:00|14100.7|14093.7|14101.5|14094.5|14102.9|14095.9|14099.7|14092.7|0
1654813800000|2022-06-09 22:30:00|14102.2|14095.2|14103.4|14096.4|14104.4|14097.4|14100.1|14093.1|0
1654814100000|2022-06-09 22:35:00|14103.2|14096.2|14104.7|14097.7|14105.4|14098.4|14103.2|14096.2|0
1654814400000|2022-06-09 22:40:00|14105|14098|14103.8|14096.8|14105.4|14098.4|14103.8|14096.8|0
1654814700000|2022-06-09 22:45:00|14104.5|14097.5|14110.6|14103.6|14110.6|14103.6|14103.7|14096.7|0
1654815000000|2022-06-09 22:50:00|14110.9|14103.9|14105.2|14098.2|14111.6|14104.6|14104.5|14097.5|0
1654815300000|2022-06-09 22:55:00|14105.9|14098.9|14104.2|14097.2|14105.9|14098.9|14103.5|14096.5|0
1654815600000|2022-06-09 23:00:00|14104.9|14097.9|14104.8|14097.8|14105.6|14098.6|14102.7|14095.7|0
1654815900000|2022-06-09 23:05:00|14104.5|14097.5|14104.1|14097.1|14104.8|14097.8|14103.4|14096.4|0
1654816200000|2022-06-09 23:10:00|14104.2|14097.2|14105.6|14098.6|14105.6|14098.6|14103.5|14096.5|0
1654816500000|2022-06-09 23:15:00|14104.9|14097.9|14110.1|14103.1|14110.1|14103.1|14103.5|14096.5|0
1654816800000|2022-06-09 23:20:00|14110.8|14103.8|14114.9|14107.9|14116.3|14109.3|14110.8|14103.8|0
1654817100000|2022-06-09 23:25:00|14114.2|14107.2|14111.4|14104.4|14115.6|14108.6|14109.2|14102.2|0
1654817400000|2022-06-09 23:30:00|14110.7|14103.7|14112.7|14105.7|14115.6|14108.6|14109.9|14102.9|0
1654817700000|2022-06-09 23:35:00|14109.9|14102.9|14113.4|14106.4|14114.8|14107.8|14108.4|14101.4|0
1654818000000|2022-06-09 23:40:00|14114.1|14107.1|14112.1|14105.1|14117.4|14110.4|14110.7|14103.7|0
1654818300000|2022-06-09 23:45:00|14111.4|14104.4|14112.8|14105.8|14113.5|14106.5|14107.9|14100.9|0
1654818600000|2022-06-09 23:50:00|14111.8|14104.8|14110.1|14103.1|14119.9|14112.9|14108.7|14101.7|0
1654818900000|2022-06-09 23:55:00|14109.4|14102.4|14110.8|14103.8|14111.5|14104.5|14108.7|14101.7|0
1654819200000|2022-06-10 00:00:00|14112.2|14105.2|14117.8|14110.8|14118.5|14111.5|14105.9|14098.9|0
1654819500000|2022-06-10 00:05:00|14117.4|14110.4|14105.6|14098.6|14118.5|14111.5|14105.6|14098.6|0
1654819800000|2022-06-10 00:10:00|14104.9|14097.9|14096.5|14089.5|14104.9|14097.9|14092.3|14085.3|0
1654820100000|2022-06-10 00:15:00|14097.2|14090.2|14090.7|14085.7|14099.2|14094.2|14085.7|14080.7|123
1654820400000|2022-06-10 00:20:00|14090.2|14085.2|14084.2|14079.2|14105.2|14100.2|14084.2|14079.2|58
1654820700000|2022-06-10 00:25:00|14083.7|14078.7|14089.2|14084.2|14096.7|14091.7|14079.7|14074.7|27
1654821000000|2022-06-10 00:30:00|14089.7|14084.7|14091.2|14086.2|14094.7|14089.7|14079.7|14074.7|29
1654821300000|2022-06-10 00:35:00|14089.7|14084.7|14088.7|14083.7|14093.7|14088.7|14084.7|14079.7|21
1654821600000|2022-06-10 00:40:00|14088.2|14083.2|14090.7|14085.7|14093.7|14088.7|14085.7|14080.7|5
1654821900000|2022-06-10 00:45:00|14090.2|14085.2|14088.7|14083.7|14096.2|14091.2|14087.7|14082.7|5
1654822200000|2022-06-10 00:50:00|14089.2|14084.2|14084.7|14079.7|14090.7|14085.7|14084.2|14079.2|6
1654822500000|2022-06-10 00:55:00|14084.2|14079.2|14082.2|14077.2|14088.2|14083.2|14074.7|14069.7|18
1654822800000|2022-06-10 01:00:00|14081.7|14076.7|14082.2|14077.2|14086.2|14081.2|14075.7|14070.7|14
1654823100000|2022-06-10 01:05:00|14081.7|14076.7|14080.7|14075.7|14082.2|14077.2|14076.2|14071.2|6
1654823400000|2022-06-10 01:10:00|14080.2|14075.2|14084.2|14079.2|14085.7|14080.7|14075.7|14070.7|4
1654823700000|2022-06-10 01:15:00|14083.7|14078.7|14080.2|14075.2|14085.7|14080.7|14077.7|14072.7|16
1654824000000|2022-06-10 01:20:00|14080.7|14075.7|14072.7|14067.7|14081.7|14076.7|14067.2|14062.2|26
1654824300000|2022-06-10 01:25:00|14072.2|14067.2|14082.7|14077.7|14083.2|14078.2|14072.2|14067.2|34
1654824600000|2022-06-10 01:30:00|14083.2|14078.2|14085.7|14080.7|14090.2|14085.2|14078.2|14073.2|17
1654824900000|2022-06-10 01:35:00|14086.2|14081.2|14086.7|14081.7|14090.7|14085.7|14083.7|14078.7|22
1654825200000|2022-06-10 01:40:00|14086.2|14081.2|14084.2|14079.2|14087.2|14082.2|14083.7|14078.7|41
1654825500000|2022-06-10 01:45:00|14083.7|14078.7|14082.2|14077.2|14084.7|14079.7|14079.2|14074.2|7
1654825800000|2022-06-10 01:50:00|14082.7|14077.7|14081.2|14076.2|14086.7|14081.7|14078.7|14073.7|10
1654826100000|2022-06-10 01:55:00|14081.7|14076.7|14076.7|14071.7|14084.2|14079.2|14074.7|14069.7|31
1654826400000|2022-06-10 02:00:00|14076.2|14071.2|14079.7|14074.7|14085.2|14080.2|14074.2|14069.2|6
1654826700000|2022-06-10 02:05:00|14080.2|14075.2|14074.7|14069.7|14082.2|14077.2|14072.2|14067.2|4
1654827000000|2022-06-10 02:10:00|14075.2|14070.2|14074.7|14069.7|14078.2|14073.2|14071.7|14066.7|1
1654827300000|2022-06-10 02:15:00|14074.2|14069.2|14076.7|14071.7|14078.2|14073.2|14071.2|14066.2|4
1654827600000|2022-06-10 02:20:00|14077.2|14072.2|14082.7|14077.7|14083.7|14078.7|14076.2|14071.2|12
1654827900000|2022-06-10 02:25:00|14083.2|14078.2|14087.2|14082.2|14087.2|14082.2|14080.2|14075.2|5
1654828200000|2022-06-10 02:30:00|14087.7|14082.7|14092.7|14087.7|14093.2|14088.2|14084.2|14079.2|7
1654828500000|2022-06-10 02:35:00|14093.2|14088.2|14088.7|14083.7|14093.2|14088.2|14086.2|14081.2|2
1654828800000|2022-06-10 02:40:00|14089.2|14084.2|14086.2|14081.2|14090.7|14085.7|14084.2|14079.2|7
1654829100000|2022-06-10 02:45:00|14086.7|14081.7|14089.7|14084.7|14090.2|14085.2|14084.7|14079.7|0
1654829400000|2022-06-10 02:50:00|14089.2|14084.2|14091.2|14086.2|14092.2|14087.2|14088.7|14083.7|5
1654829700000|2022-06-10 02:55:00|14090.7|14085.7|14087.7|14082.7|14092.2|14087.2|14086.2|14081.2|16
1654830000000|2022-06-10 03:00:00|14088.2|14083.2|14101.7|14096.7|14103.2|14098.2|14088.2|14083.2|25
1654830300000|2022-06-10 03:05:00|14101.2|14096.2|14105.2|14100.2|14105.2|14100.2|14097.7|14092.7|6
1654830600000|2022-06-10 03:10:00|14105.7|14100.7|14109.7|14104.7|14111.2|14106.2|14104.2|14099.2|11
1654830900000|2022-06-10 03:15:00|14110.2|14105.2|14106.7|14101.7|14110.2|14105.2|14104.2|14099.2|4
1654831200000|2022-06-10 03:20:00|14107.2|14102.2|14104.7|14099.7|14111.7|14106.7|14104.7|14099.7|4
1654831500000|2022-06-10 03:25:00|14105.2|14100.2|14110.7|14105.7|14111.7|14106.7|14105.2|14100.2|14
1654831800000|2022-06-10 03:30:00|14111.2|14106.2|14103.2|14098.2|14111.7|14106.7|14101.7|14096.7|19
1654832100000|2022-06-10 03:35:00|14102.7|14097.7|14103.7|14098.7|14104.2|14099.2|14099.7|14094.7|12
1654832400000|2022-06-10 03:40:00|14103.2|14098.2|14102.7|14097.7|14103.2|14098.2|14099.2|14094.2|2
1654832700000|2022-06-10 03:45:00|14103.2|14098.2|14102.7|14097.7|14105.2|14100.2|14100.2|14095.2|3
1654833000000|2022-06-10 03:50:00|14103.2|14098.2|14099.7|14094.7|14103.7|14098.7|14096.7|14091.7|5
1654833300000|2022-06-10 03:55:00|14100.2|14095.2|14096.7|14091.7|14100.2|14095.2|14096.2|14091.2|0
1654833600000|2022-06-10 04:00:00|14095.2|14090.2|14093.7|14088.7|14097.2|14092.2|14093.2|14088.2|5
1654833900000|2022-06-10 04:05:00|14093.2|14088.2|14091.7|14086.7|14094.2|14089.2|14090.2|14085.2|9
1654834200000|2022-06-10 04:10:00|14091.2|14086.2|14089.7|14084.7|14092.2|14087.2|14085.7|14080.7|16
1654834500000|2022-06-10 04:15:00|14090.2|14085.2|14086.2|14081.2|14090.2|14085.2|14085.2|14080.2|3
1654834800000|2022-06-10 04:20:00|14086.7|14081.7|14086.7|14081.7|14088.2|14083.2|14085.7|14080.7|2
1654835100000|2022-06-10 04:25:00|14086.2|14081.2|14078.7|14073.7|14086.2|14081.2|14078.2|14073.2|20
1654835400000|2022-06-10 04:30:00|14078.2|14073.2|14072.7|14067.7|14078.2|14073.2|14071.7|14066.7|15
1654835700000|2022-06-10 04:35:00|14072.2|14067.2|14065.2|14060.2|14073.2|14068.2|14065.2|14060.2|27
1654836000000|2022-06-10 04:40:00|14064.7|14059.7|14069.7|14064.7|14073.2|14068.2|14063.2|14058.2|15
1654836300000|2022-06-10 04:45:00|14071.7|14066.7|14072.2|14067.2|14073.7|14068.7|14069.2|14064.2|11
1654836600000|2022-06-10 04:50:00|14072.7|14067.7|14070.7|14065.7|14073.7|14068.7|14068.2|14063.2|12
1654836900000|2022-06-10 04:55:00|14071.2|14066.2|14074.2|14069.2|14075.2|14070.2|14069.7|14064.7|21
1654837200000|2022-06-10 05:00:00|14074.7|14069.7|14079.7|14074.7|14079.7|14074.7|14070.7|14065.7|25
1654837500000|2022-06-10 05:05:00|14079.2|14074.2|14071.2|14066.2|14079.7|14074.7|14070.7|14065.7|38
1654837800000|2022-06-10 05:10:00|14071.7|14066.7|14076.2|14071.2|14077.2|14072.2|14070.7|14065.7|5
1654838100000|2022-06-10 05:15:00|14076.7|14071.7|14089.7|14084.7|14090.2|14085.2|14076.7|14071.7|32
1654838400000|2022-06-10 05:20:00|14089.2|14084.2|14085.7|14080.7|14089.7|14084.7|14083.7|14078.7|44
1654838700000|2022-06-10 05:25:00|14086.2|14081.2|14086.7|14081.7|14088.2|14083.2|14082.7|14077.7|31
1654839000000|2022-06-10 05:30:00|14087.2|14082.2|14088.7|14083.7|14095.7|14090.7|14083.7|14078.7|51
1654839300000|2022-06-10 05:35:00|14088.2|14083.2|14085.7|14080.7|14089.7|14084.7|14083.7|14078.7|82
1654839600000|2022-06-10 05:40:00|14085.2|14080.2|14087.7|14082.7|14090.2|14085.2|14084.7|14079.7|9
1654839900000|2022-06-10 05:45:00|14088.2|14083.2|14078.2|14073.2|14088.2|14083.2|14077.7|14072.7|36
1654840200000|2022-06-10 05:50:00|14077.2|14072.2|14077.2|14072.2|14077.7|14072.7|14069.7|14064.7|28
1654840500000|2022-06-10 05:55:00|14076.7|14071.7|14081.7|14076.7|14082.7|14077.7|14076.2|14071.2|27
1654840800000|2022-06-10 06:00:00|14080.6|14077.8|14101.1|14098.3|14106.6|14103.8|14079.6|14076.8|392
1654841100000|2022-06-10 06:05:00|14100.6|14097.8|14113.6|14110.8|14114.6|14111.8|14095.1|14092.3|221
1654841400000|2022-06-10 06:10:00|14114.6|14111.8|14124.1|14121.3|14125.6|14122.8|14106.1|14103.3|230
1654841700000|2022-06-10 06:15:00|14124.6|14121.8|14118.6|14115.8|14133.6|14130.8|14118.6|14115.8|368
1654842000000|2022-06-10 06:20:00|14120.1|14117.3|14114.1|14111.3|14121.6|14118.8|14109.1|14106.3|149
1654842300000|2022-06-10 06:25:00|14114.6|14111.8|14116.6|14113.8|14123.1|14120.3|14107.6|14104.8|118
1654842600000|2022-06-10 06:30:00|14116.1|14113.3|14108.1|14105.3|14118.1|14115.3|14107.1|14104.3|78
1654842900000|2022-06-10 06:35:00|14108.6|14105.8|14094.6|14091.8|14108.6|14105.8|14093.6|14090.8|174
1654843200000|2022-06-10 06:40:00|14094.1|14091.3|14093.1|14090.3|14100.1|14097.3|14089.6|14086.8|134
1654843500000|2022-06-10 06:45:00|14092.6|14089.8|14086.1|14083.3|14094.1|14091.3|14084.1|14081.3|165
1654843800000|2022-06-10 06:50:00|14085.6|14082.8|14095.6|14092.8|14098.1|14095.3|14085.1|14082.3|109
1654844100000|2022-06-10 06:55:00|14096.1|14093.3|14106.6|14103.8|14107.1|14104.3|14088.1|14085.3|306
1654844400000|2022-06-10 07:00:00|14105.9|14104.5|14088.4|14087|14122.4|14121|14086.4|14085|1595
1654844700000|2022-06-10 07:05:00|14087.9|14086.5|14057.9|14056.5|14101.4|14100|14056.9|14055.5|957
1654845000000|2022-06-10 07:10:00|14057.4|14056|14047.4|14046|14064.4|14063|14045.4|14044|1187
1654845300000|2022-06-10 07:15:00|14047.9|14046.5|14054.9|14053.5|14067.9|14066.5|14043.9|14042.5|782
1654845600000|2022-06-10 07:20:00|14054.4|14053|14010.4|14009|14056.9|14055.5|14008.4|14007|1202
1654845900000|2022-06-10 07:25:00|14010.9|14009.5|13991.4|13990|14017.4|14016|13989.9|13988.5|1362
1654846200000|2022-06-10 07:30:00|13990.9|13989.5|14007.9|14006.5|14020.4|14019|13990.4|13989|1260
1654846500000|2022-06-10 07:35:00|14008.4|14007|14025.9|14024.5|14032.4|14031|14007.4|14006|1033
1654846800000|2022-06-10 07:40:00|14026.3|14024.9|14003.8|14002.4|14026.8|14025.4|14000.8|13999.4|746
1654847100000|2022-06-10 07:45:00|14004.3|14002.9|13994.8|13993.4|14035.3|14033.9|13989.3|13987.9|922
1654847400000|2022-06-10 07:50:00|13994.3|13992.9|13989.3|13987.9|14014.3|14012.9|13985.8|13984.4|720
1654847700000|2022-06-10 07:55:00|13989.8|13988.4|13980.8|13979.4|14012.8|14011.4|13980.8|13979.4|1030
1654848000000|2022-06-10 08:00:00|13981.3|13979.9|13995.8|13994.4|14019.3|14017.9|13975.8|13974.4|1077
1654848300000|2022-06-10 08:05:00|13995.3|13993.9|14002.3|14000.9|14008.8|14007.4|13989.8|13988.4|569
1654848600000|2022-06-10 08:10:00|14001.8|14000.4|14008.8|14007.4|14017.8|14016.4|13993.8|13992.4|868
1654848900000|2022-06-10 08:15:00|14008.3|14006.9|14014.8|14013.4|14025.8|14024.4|14004.8|14003.4|610
1654849200000|2022-06-10 08:20:00|14014.3|14012.9|14001.3|13999.9|14014.8|14013.4|13999.3|13997.9|468
1654849500000|2022-06-10 08:25:00|14000.8|13999.4|13993.8|13992.4|14014.8|14013.4|13989.3|13987.9|630
1654849800000|2022-06-10 08:30:00|13993.3|13991.9|13983.8|13982.4|13993.8|13992.4|13978.8|13977.4|550
1654850100000|2022-06-10 08:35:00|13983.3|13981.9|13979.3|13977.9|13983.8|13982.4|13968.3|13966.9|811
1654850400000|2022-06-10 08:40:00|13979.8|13978.4|13979.8|13978.4|13981.8|13980.4|13970.8|13969.4|580
1654850700000|2022-06-10 08:45:00|13979.3|13977.9|13985.8|13984.4|13989.3|13987.9|13972.8|13971.4|468
1654851000000|2022-06-10 08:50:00|13985.3|13983.9|13956.3|13954.9|13987.8|13986.4|13953.3|13951.9|853
1654851300000|2022-06-10 08:55:00|13956.8|13955.4|13960.8|13959.4|13964.3|13962.9|13955.8|13954.4|351
1654851600000|2022-06-10 09:00:00|13960.3|13958.9|13972.3|13970.9|13980.8|13979.4|13958.3|13956.9|564
1654851900000|2022-06-10 09:05:00|13972.8|13971.4|13980.3|13978.9|13986.3|13984.9|13971.8|13970.4|414
1654852200000|2022-06-10 09:10:00|13980.8|13979.4|13997.8|13996.4|13999.8|13998.4|13973.3|13971.9|622
1654852500000|2022-06-10 09:15:00|13998.3|13996.9|13994.8|13993.4|14005.8|14004.4|13994.3|13992.9|452
1654852800000|2022-06-10 09:20:00|13994.3|13992.9|13986.8|13985.4|14000.3|13998.9|13984.8|13983.4|358
1654853100000|2022-06-10 09:25:00|13987.3|13985.9|13996.8|13995.4|13999.3|13997.9|13981.8|13980.4|494
1654853400000|2022-06-10 09:30:00|13997.3|13995.9|13996.8|13995.4|13998.8|13997.4|13991.8|13990.4|325
1654853700000|2022-06-10 09:35:00|13996.3|13994.9|13989.8|13988.4|13998.3|13996.9|13986.3|13984.9|289
1654854000000|2022-06-10 09:40:00|13990.3|13988.9|14003.8|14002.4|14004.3|14002.9|13986.3|13984.9|434
1654854300000|2022-06-10 09:45:00|14003.3|14001.9|13989.8|13988.4|14008.3|14006.9|13989.8|13988.4|862
1654854600000|2022-06-10 09:50:00|13990.3|13988.9|13979.8|13978.4|13992.3|13990.9|13979.8|13978.4|582
1654854900000|2022-06-10 09:55:00|13979.3|13977.9|13993.3|13991.9|13993.8|13992.4|13977.8|13976.4|437
1654855200000|2022-06-10 10:00:00|13993.8|13992.4|13994.3|13992.9|14002.8|14001.4|13983.8|13982.4|334
1654855500000|2022-06-10 10:05:00|13992.8|13991.4|13994.3|13992.9|13999.3|13997.9|13986.8|13985.4|318
1654855800000|2022-06-10 10:10:00|13996.8|13995.4|13988.8|13987.4|13997.8|13996.4|13982.8|13981.4|411
1654856100000|2022-06-10 10:15:00|13989.3|13987.9|13995.3|13993.9|13999.8|13998.4|13987.3|13985.9|222
1654856400000|2022-06-10 10:20:00|13994.8|13993.4|13981.8|13980.4|14000.3|13998.9|13981.3|13979.9|375
1654856700000|2022-06-10 10:25:00|13982.8|13981.4|13977.8|13976.4|13982.8|13981.4|13975.8|13974.4|151
1654857000000|2022-06-10 10:30:00|13977.3|13975.9|13971.3|13969.9|13983.3|13981.9|13970.8|13969.4|376
1654857300000|2022-06-10 10:35:00|13971.8|13970.4|13978.3|13976.9|13981.3|13979.9|13970.8|13969.4|225
1654857600000|2022-06-10 10:40:00|13978.8|13977.4|13972.3|13970.9|13983.3|13981.9|13971.3|13969.9|362
1654857900000|2022-06-10 10:45:00|13971.8|13970.4|13983.8|13982.4|13986.3|13984.9|13971.3|13969.9|332
1654858200000|2022-06-10 10:50:00|13984.3|13982.9|13993.3|13991.9|13995.3|13993.9|13981.8|13980.4|344
1654858500000|2022-06-10 10:55:00|13992.8|13991.4|13989.3|13987.9|13992.8|13991.4|13973.3|13971.9|571
1654858800000|2022-06-10 11:00:00|13988.8|13987.4|13986.8|13985.4|13994.3|13992.9|13984.8|13983.4|392
1654859100000|2022-06-10 11:05:00|13986.3|13984.9|14000.8|13999.4|14002.8|14001.4|13985.8|13984.4|282
1654859400000|2022-06-10 11:10:00|14000.3|13998.9|13994.8|13993.4|14004.8|14003.4|13991.8|13990.4|384
1654859700000|2022-06-10 11:15:00|13995.3|13993.9|13991.8|13990.4|13998.3|13996.9|13990.8|13989.4|470
1654860000000|2022-06-10 11:20:00|13991.3|13989.9|13994.8|13993.4|14000.8|13999.4|13988.8|13987.4|475
1654860300000|2022-06-10 11:25:00|13995.3|13993.9|14007.8|14006.4|14009.8|14008.4|13992.8|13991.4|256
1654860600000|2022-06-10 11:30:00|14007.3|14005.9|14033.3|14031.9|14034.3|14032.9|14005.8|14004.4|510
1654860900000|2022-06-10 11:35:00|14032.8|14031.4|14024.8|14023.4|14039.3|14037.9|14023.8|14022.4|382
1654861200000|2022-06-10 11:40:00|14025.4|14024|14027.9|14026.5|14030.4|14029|14021.9|14020.5|276
1654861500000|2022-06-10 11:45:00|14028.9|14027.5|14024.4|14023|14034.4|14033|14022.4|14021|240
1654861800000|2022-06-10 11:50:00|14023.9|14022.5|14026.4|14025|14028.9|14027.5|14022.9|14021.5|221
1654862100000|2022-06-10 11:55:00|14025.9|14024.5|14026.4|14025|14033.9|14032.5|14021.9|14020.5|348
1654862400000|2022-06-10 12:00:00|14026.9|14025.5|14026.4|14025|14047.4|14046|14023.9|14022.5|536
1654862700000|2022-06-10 12:05:00|14026.9|14025.5|14036.4|14035|14040.9|14039.5|14026.9|14025.5|372
1654863000000|2022-06-10 12:10:00|14036.9|14035.5|14043.4|14042|14044.9|14043.5|14036.4|14035|252
1654863300000|2022-06-10 12:15:00|14043.9|14042.5|14041.4|14040|14045.9|14044.5|14038.4|14037|267
1654863600000|2022-06-10 12:20:00|14040.9|14039.5|14035.9|14034.5|14043.4|14042|14031.9|14030.5|214
1654863900000|2022-06-10 12:25:00|14035.4|14034|14032.9|14031.5|14047.4|14046|14028.9|14027.5|481
1654864200000|2022-06-10 12:30:00|14010.9|14009.5|13925.4|13924|14011.4|14010|13924.4|13923|3206
1654864500000|2022-06-10 12:35:00|13925.9|13924.5|13942.4|13941|13954.9|13953.5|13921.4|13920|1456
1654864800000|2022-06-10 12:40:00|13944.9|13943.5|13948.9|13947.5|13978.9|13977.5|13941.4|13940|1198
1654865100000|2022-06-10 12:45:00|13949.4|13948|13941.4|13940|13965.9|13964.5|13940.4|13939|582
1654865400000|2022-06-10 12:50:00|13940.9|13939.5|13933.4|13932|13941.9|13940.5|13923.4|13922|966
1654865700000|2022-06-10 12:55:00|13932.9|13931.5|13903.4|13902|13934.9|13933.5|13901.9|13900.5|895
1654866000000|2022-06-10 13:00:00|13902.4|13901|13939.4|13938|13948.4|13947|13901.9|13900.5|1318
1654866300000|2022-06-10 13:05:00|13938.9|13937.5|13905.4|13904|13945.9|13944.5|13904.9|13903.5|855
1654866600000|2022-06-10 13:10:00|13905.9|13904.5|13897.4|13896|13915.4|13914|13887.4|13886|940
1654866900000|2022-06-10 13:15:00|13897.9|13896.5|13885.4|13884|13898.9|13897.5|13880.4|13879|489
1654867200000|2022-06-10 13:20:00|13885.9|13884.5|13873.4|13872|13894.9|13893.5|13867.9|13866.5|769
1654867500000|2022-06-10 13:25:00|13873.9|13872.5|13882.4|13881|13882.9|13881.5|13866.9|13865.5|632
1654867800000|2022-06-10 13:30:00|13881.9|13880.5|13858.4|13857|13897.4|13896|13854.9|13853.5|1549
1654868100000|2022-06-10 13:35:00|13858.9|13857.5|13855.9|13854.5|13864.9|13863.5|13838.9|13837.5|1738
1654868400000|2022-06-10 13:40:00|13856.4|13855|13872.4|13871|13872.9|13871.5|13847.4|13846|818
1654868700000|2022-06-10 13:45:00|13872.9|13871.5|13854.9|13853.5|13873.9|13872.5|13844.9|13843.5|923
1654869000000|2022-06-10 13:50:00|13854.4|13853|13846.4|13845|13862.4|13861|13836.4|13835|660
1654869300000|2022-06-10 13:55:00|13845.4|13844|13846.9|13845.5|13850.9|13849.5|13832.4|13831|512
1654869600000|2022-06-10 14:00:00|13846.4|13845|13803.9|13802.5|13846.4|13845|13796.4|13795|1221
1654869900000|2022-06-10 14:05:00|13803.4|13802|13784.9|13783.5|13812.4|13811|13783.9|13782.5|1052
1654870200000|2022-06-10 14:10:00|13784.4|13783|13778.7|13777.3|13793.7|13792.3|13764.7|13763.3|1214
1654870500000|2022-06-10 14:15:00|13777.7|13776.3|13769.2|13767.8|13785.7|13784.3|13765.2|13763.8|929
1654870800000|2022-06-10 14:20:00|13769.7|13768.3|13758.2|13756.8|13772.7|13771.3|13748.7|13747.3|944
1654871100000|2022-06-10 14:25:00|13758.7|13757.3|13757.7|13756.3|13778.2|13776.8|13755.2|13753.8|819
1654871400000|2022-06-10 14:30:00|13758.2|13756.8|13783.2|13781.8|13786.2|13784.8|13755.2|13753.8|950
1654871700000|2022-06-10 14:35:00|13782.2|13780.8|13805.2|13803.8|13807.7|13806.3|13779.2|13777.8|931
1654872000000|2022-06-10 14:40:00|13805.7|13804.3|13818.7|13817.3|13821.7|13820.3|13799.2|13797.8|754
1654872300000|2022-06-10 14:45:00|13818.2|13816.8|13823.7|13822.3|13827.2|13825.8|13808.7|13807.3|921
1654872600000|2022-06-10 14:50:00|13822.7|13821.3|13827.2|13825.8|13833.7|13832.3|13820.7|13819.3|1034
1654872900000|2022-06-10 14:55:00|13826.2|13824.8|13785.7|13784.3|13829.7|13828.3|13784.7|13783.3|788
1654873200000|2022-06-10 15:00:00|13786.2|13784.8|13787.2|13785.8|13794.7|13793.3|13780.2|13778.8|613
1654873500000|2022-06-10 15:05:00|13787.7|13786.3|13776.7|13775.3|13787.7|13786.3|13773.7|13772.3|577
1654873800000|2022-06-10 15:10:00|13776.2|13774.8|13774.2|13772.8|13781.2|13779.8|13765.7|13764.3|1092
1654874100000|2022-06-10 15:15:00|13773.7|13772.3|13787.7|13786.3|13788.7|13787.3|13769.7|13768.3|992
1654874400000|2022-06-10 15:20:00|13788.2|13786.8|13766.7|13765.3|13796.7|13795.3|13765.7|13764.3|756
1654874700000|2022-06-10 15:25:00|13767.2|13765.8|13753.2|13751.8|13773.2|13771.8|13750.7|13749.3|2035
1654875000000|2022-06-10 15:30:00|13754.7|13753.3|13767.4|13764.6|13770.4|13767.6|13744.4|13741.6|2677
1654875300000|2022-06-10 15:35:00|13768.4|13765.6|13756.9|13754.1|13769.4|13766.6|13748.4|13745.6|1136
1654875600000|2022-06-10 15:40:00|13756.4|13753.6|13776.4|13773.6|13778.4|13775.6|13751.9|13749.1|367
1654875900000|2022-06-10 15:45:00|13775.9|13773.1|13751.9|13749.1|13782.4|13779.6|13751.4|13748.6|375
1654876200000|2022-06-10 15:50:00|13751.4|13748.6|13758.4|13755.6|13767.4|13764.6|13747.9|13745.1|298
1654876500000|2022-06-10 15:55:00|13757.9|13755.1|13777.9|13775.1|13784.4|13781.6|13752.4|13749.6|208
1654876800000|2022-06-10 16:00:00|13778.4|13775.6|13788.9|13786.1|13792.4|13789.6|13776.4|13773.6|333
1654877100000|2022-06-10 16:05:00|13788.4|13785.6|13802.4|13799.6|13803.9|13801.1|13787.9|13785.1|154
1654877400000|2022-06-10 16:10:00|13801.9|13799.1|13780.4|13777.6|13801.9|13799.1|13779.4|13776.6|208
1654877700000|2022-06-10 16:15:00|13779.9|13777.1|13765.9|13763.1|13779.9|13777.1|13761.4|13758.6|176
1654878000000|2022-06-10 16:20:00|13766.4|13763.6|13770.9|13768.1|13783.4|13780.6|13766.4|13763.6|160
1654878300000|2022-06-10 16:25:00|13770.4|13767.6|13778.9|13776.1|13779.4|13776.6|13766.9|13764.1|116
1654878600000|2022-06-10 16:30:00|13779.4|13776.6|13777.9|13775.1|13790.4|13787.6|13773.9|13771.1|137
1654878900000|2022-06-10 16:35:00|13777.4|13774.6|13787.4|13784.6|13789.9|13787.1|13774.9|13772.1|76
1654879200000|2022-06-10 16:40:00|13786.9|13784.1|13805.4|13802.6|13811.4|13808.6|13784.9|13782.1|418
1654879500000|2022-06-10 16:45:00|13805.9|13803.1|13793.9|13791.1|13809.9|13807.1|13791.9|13789.1|159
1654879800000|2022-06-10 16:50:00|13793.4|13790.6|13782.4|13779.6|13793.9|13791.1|13782.4|13779.6|131
1654880100000|2022-06-10 16:55:00|13782.9|13780.1|13789.9|13787.1|13792.9|13790.1|13777.4|13774.6|143
1654880400000|2022-06-10 17:00:00|13790.4|13787.6|13785.9|13783.1|13794.4|13791.6|13777.4|13774.6|60
1654880700000|2022-06-10 17:05:00|13785.4|13782.6|13789.9|13787.1|13791.9|13789.1|13780.4|13777.6|97
1654881000000|2022-06-10 17:10:00|13790.4|13787.6|13781.9|13779.1|13793.4|13790.6|13778.4|13775.6|117
1654881300000|2022-06-10 17:15:00|13781.4|13778.6|13793.9|13791.1|13794.4|13791.6|13778.4|13775.6|139
1654881600000|2022-06-10 17:20:00|13794.4|13791.6|13799.9|13797.1|13801.4|13798.6|13790.4|13787.6|118
1654881900000|2022-06-10 17:25:00|13800.4|13797.6|13807.4|13804.6|13808.4|13805.6|13797.9|13795.1|98
1654882200000|2022-06-10 17:30:00|13807.9|13805.1|13794.9|13792.1|13808.4|13805.6|13786.9|13784.1|227
1654882500000|2022-06-10 17:35:00|13795.4|13792.6|13811.9|13809.1|13812.4|13809.6|13794.9|13792.1|121
1654882800000|2022-06-10 17:40:00|13812.4|13809.6|13814.9|13812.1|13815.4|13812.6|13806.4|13803.6|135
1654883100000|2022-06-10 17:45:00|13815.4|13812.6|13823.4|13820.6|13823.9|13821.1|13809.9|13807.1|159
1654883400000|2022-06-10 17:50:00|13822.9|13820.1|13809.9|13807.1|13827.9|13825.1|13808.9|13806.1|263
1654883700000|2022-06-10 17:55:00|13809.4|13806.6|13804.9|13802.1|13810.9|13808.1|13800.4|13797.6|83
1654884000000|2022-06-10 18:00:00|13805.4|13802.6|13794.9|13792.1|13807.4|13804.6|13794.4|13791.6|146
1654884300000|2022-06-10 18:05:00|13794.4|13791.6|13807.9|13805.1|13811.4|13808.6|13794.4|13791.6|91
1654884600000|2022-06-10 18:10:00|13807.4|13804.6|13808.9|13806.1|13812.9|13810.1|13803.9|13801.1|86
1654884900000|2022-06-10 18:15:00|13808.4|13805.6|13823.9|13821.1|13827.9|13825.1|13805.4|13802.6|155
1654885200000|2022-06-10 18:20:00|13824.4|13821.6|13829.4|13826.6|13832.4|13829.6|13824.4|13821.6|252
1654885500000|2022-06-10 18:25:00|13829.9|13827.1|13814.4|13811.6|13830.9|13828.1|13807.4|13804.6|191
1654885800000|2022-06-10 18:30:00|13814.9|13812.1|13823.9|13821.1|13827.4|13824.6|13813.9|13811.1|64
1654886100000|2022-06-10 18:35:00|13823.4|13820.6|13816.4|13813.6|13824.4|13821.6|13814.9|13812.1|96
1654886400000|2022-06-10 18:40:00|13815.9|13813.1|13811.9|13809.1|13816.9|13814.1|13805.4|13802.6|83
1654886700000|2022-06-10 18:45:00|13812.4|13809.6|13830.4|13827.6|13830.4|13827.6|13810.9|13808.1|117
1654887000000|2022-06-10 18:50:00|13829.9|13827.1|13831.9|13829.1|13832.4|13829.6|13822.9|13820.1|104
1654887300000|2022-06-10 18:55:00|13832.4|13829.6|13842.4|13839.6|13849.4|13846.6|13828.9|13826.1|207
1654887600000|2022-06-10 19:00:00|13842.9|13840.1|13823.9|13821.1|13848.4|13845.6|13819.9|13817.1|249
1654887900000|2022-06-10 19:05:00|13823.4|13820.6|13820.9|13818.1|13824.4|13821.6|13811.4|13808.6|128
1654888200000|2022-06-10 19:10:00|13821.4|13818.6|13828.9|13826.1|13831.9|13829.1|13818.9|13816.1|65
1654888500000|2022-06-10 19:15:00|13828.4|13825.6|13841.9|13839.1|13843.9|13841.1|13827.4|13824.6|136
1654888800000|2022-06-10 19:20:00|13842.4|13839.6|13837.4|13834.6|13842.4|13839.6|13819.9|13817.1|147
1654889100000|2022-06-10 19:25:00|13836.9|13834.1|13840.9|13838.1|13854.4|13851.6|13836.9|13834.1|346
1654889400000|2022-06-10 19:30:00|13840.4|13837.6|13827.4|13824.6|13842.4|13839.6|13824.4|13821.6|235
1654889700000|2022-06-10 19:35:00|13826.9|13824.1|13829.4|13826.6|13839.9|13837.1|13821.4|13818.6|241
1654890000000|2022-06-10 19:40:00|13828.9|13826.1|13818.9|13816.1|13835.4|13832.6|13812.9|13810.1|169
1654890300000|2022-06-10 19:45:00|13818.4|13815.6|13795.9|13793.1|13818.4|13815.6|13793.4|13790.6|248
1654890600000|2022-06-10 19:50:00|13795.4|13792.6|13801.4|13798.6|13814.9|13812.1|13790.4|13787.6|485
1654890900000|2022-06-10 19:55:00|13800.9|13798.1|13787.4|13784.6|13806.9|13804.1|13787.4|13784.6|405
1654891200000|2022-06-10 20:00:00|13793.2|13786.2|13817.4|13810.4|13818.1|13811.1|13785.9|13778.9|707
1654891500000|2022-06-10 20:05:00|13816.7|13809.7|13813.6|13806.6|13817.8|13810.8|13808.7|13801.7|0
1654891800000|2022-06-10 20:10:00|13814.3|13807.3|13819.2|13812.2|13821.4|13814.4|13810|13803|0
1654892100000|2022-06-10 20:15:00|13819.9|13812.9|13818.9|13811.9|13825|13818|13818.9|13811.9|0
1654892400000|2022-06-10 20:20:00|13818.2|13811.2|13818.8|13811.8|13827.1|13820.1|13813.9|13806.9|0
1654892700000|2022-06-10 20:25:00|13821|13814|13820.7|13813.7|13826.4|13819.4|13817.2|13810.2|0
1654893000000|2022-06-10 20:30:00|13821.8|13814.8|13820.6|13813.6|13822.9|13815.9|13813.3|13806.3|0
1654893300000|2022-06-10 20:35:00|13820.9|13813.9|13817.4|13810.4|13825.9|13818.9|13816.7|13809.7|0
1654893600000|2022-06-10 20:40:00|13818.2|13811.2|13814.6|13807.6|13818.8|13811.8|13813.9|13806.9|0
1654893900000|2022-06-10 20:45:00|13815.3|13808.3|13815.1|13808.1|13821.6|13814.6|13810.7|13803.7|0
1654894200000|2022-06-10 20:50:00|13814.4|13807.4|13808.4|13801.4|13814.4|13807.4|13807|13800|0
1654894500000|2022-06-10 20:55:00|13809.1|13802.1|13811.4|13804.4|13818.8|13811.8|13808.4|13801.4|0
1655071200000|2022-06-12 22:00:00|13707.4|13700.4|13713.9|13706.9|13713.9|13706.9|13691.9|13684.9|0
1655071500000|2022-06-12 22:05:00|13713.8|13706.8|13699.5|13692.5|13721.6|13714.6|13699.5|13692.5|0
1655071800000|2022-06-12 22:10:00|13699.8|13692.8|13688.4|13681.4|13709.7|13702.7|13685.2|13678.2|0
1655072100000|2022-06-12 22:15:00|13688.8|13681.8|13690.5|13683.5|13701.8|13694.8|13688.5|13681.5|0
1655072400000|2022-06-12 22:20:00|13690.1|13683.1|13678.7|13671.7|13694.5|13687.5|13677.6|13670.6|0
1655072700000|2022-06-12 22:25:00|13678.4|13671.4|13695.6|13688.6|13697.6|13690.6|13678.4|13671.4|0
1655073000000|2022-06-12 22:30:00|13696.7|13689.7|13700.3|13693.3|13705.8|13698.8|13696.1|13689.1|0
1655073300000|2022-06-12 22:35:00|13699.9|13692.9|13674.8|13667.8|13702.3|13695.3|13672.9|13665.9|0
1655073600000|2022-06-12 22:40:00|13675.5|13668.5|13671.3|13664.3|13677.7|13670.7|13671.3|13664.3|0
1655073900000|2022-06-12 22:45:00|13671.7|13664.7|13679.3|13672.3|13681.4|13674.4|13671.4|13664.4|0
1655074200000|2022-06-12 22:50:00|13678.2|13671.2|13670|13663|13678.6|13671.6|13669.9|13662.9|0
1655074500000|2022-06-12 22:55:00|13670.3|13663.3|13678|13671|13678.4|13671.4|13670|13663|0
1655074800000|2022-06-12 23:00:00|13677.7|13670.7|13674.6|13667.6|13680.9|13673.9|13673.9|13666.9|0
1655075100000|2022-06-12 23:05:00|13675|13668|13679.3|13672.3|13681.8|13674.8|13674.6|13667.6|0
1655075400000|2022-06-12 23:10:00|13678.6|13671.6|13681.3|13674.3|13684.9|13677.9|13678.6|13671.6|0
1655075700000|2022-06-12 23:15:00|13682.1|13675.1|13677.8|13670.8|13684.9|13677.9|13677.8|13670.8|0
1655076000000|2022-06-12 23:20:00|13678.2|13671.2|13673.9|13666.9|13680.3|13673.3|13673.9|13666.9|0
1655076300000|2022-06-12 23:25:00|13674.2|13667.2|13680.2|13673.2|13682.7|13675.7|13672.5|13665.5|0
1655076600000|2022-06-12 23:30:00|13680.5|13673.5|13677|13670|13681.6|13674.6|13672.7|13665.7|0
1655076900000|2022-06-12 23:35:00|13677.3|13670.3|13679.8|13672.8|13681.2|13674.2|13674.2|13667.2|0
1655077200000|2022-06-12 23:40:00|13680.1|13673.1|13677.6|13670.6|13680.5|13673.5|13674.5|13667.5|0
1655077500000|2022-06-12 23:45:00|13677.2|13670.2|13670.2|13663.2|13678.3|13671.3|13669.5|13662.5|0
1655077800000|2022-06-12 23:50:00|13669.9|13662.9|13668.3|13661.3|13671.1|13664.1|13667.3|13660.3|0
1655078100000|2022-06-12 23:55:00|13668.6|13661.6|13671.9|13664.9|13671.9|13664.9|13664.5|13657.5|0
1655078400000|2022-06-13 00:00:00|13672.6|13665.6|13665.2|13658.2|13675.4|13668.4|13663.1|13656.1|0
1655078700000|2022-06-13 00:05:00|13665.9|13658.9|13664.7|13657.7|13668.3|13661.3|13662|13655|0
1655079000000|2022-06-13 00:10:00|13664.3|13657.3|13668.5|13661.5|13673.6|13666.6|13662.7|13655.7|0
1655079300000|2022-06-13 00:15:00|13668.9|13661.9|13636|13631|13670.3|13663.3|13636|13631|288
1655079600000|2022-06-13 00:20:00|13636.5|13631.5|13617|13612|13640.5|13635.5|13615|13610|120
1655079900000|2022-06-13 00:25:00|13616.5|13611.5|13610.5|13605.5|13622.5|13617.5|13609|13604|28
1655080200000|2022-06-13 00:30:00|13609.5|13604.5|13617|13612|13617|13612|13601|13596|53
1655080500000|2022-06-13 00:35:00|13617.5|13612.5|13599.5|13594.5|13617.5|13612.5|13597|13592|68
1655080800000|2022-06-13 00:40:00|13599|13594|13576.5|13571.5|13599|13594|13570.5|13565.5|219
1655081100000|2022-06-13 00:45:00|13576|13571|13575|13570|13578|13573|13567.5|13562.5|69
1655081400000|2022-06-13 00:50:00|13572|13567|13570|13565|13574.5|13569.5|13564.5|13559.5|43
1655081700000|2022-06-13 00:55:00|13570.5|13565.5|13566.5|13561.5|13571|13566|13563.5|13558.5|16
1655082000000|2022-06-13 01:00:00|13567|13562|13556|13551|13567.5|13562.5|13556|13551|47
1655082300000|2022-06-13 01:05:00|13555.5|13550.5|13560|13555|13563|13558|13554|13549|44
1655082600000|2022-06-13 01:10:00|13561.5|13556.5|13561|13556|13565.5|13560.5|13557.5|13552.5|121
1655082900000|2022-06-13 01:15:00|13560.5|13555.5|13538|13533|13563.5|13558.5|13538|13533|92
1655083200000|2022-06-13 01:20:00|13538.5|13533.5|13523.5|13518.5|13542.5|13537.5|13518|13513|83
1655083500000|2022-06-13 01:25:00|13523|13518|13510.5|13505.5|13524|13519|13506.5|13501.5|65
1655083800000|2022-06-13 01:30:00|13511|13506|13548.5|13543.5|13555|13550|13510.5|13505.5|204
1655084100000|2022-06-13 01:35:00|13549|13544|13530|13525|13550|13545|13528.5|13523.5|86
1655084400000|2022-06-13 01:40:00|13530.5|13525.5|13557.5|13552.5|13558.5|13553.5|13529.5|13524.5|56
1655084700000|2022-06-13 01:45:00|13555.5|13550.5|13559|13554|13564.5|13559.5|13554|13549|31
1655085000000|2022-06-13 01:50:00|13558.5|13553.5|13546|13541|13558.5|13553.5|13540|13535|37
1655085300000|2022-06-13 01:55:00|13545.5|13540.5|13538.5|13533.5|13546|13541|13531|13526|25
1655085600000|2022-06-13 02:00:00|13541.5|13536.5|13549|13544|13557.5|13552.5|13540.5|13535.5|49
1655085900000|2022-06-13 02:05:00|13550|13545|13543.5|13538.5|13554.5|13549.5|13541|13536|15
1655086200000|2022-06-13 02:10:00|13544|13539|13545|13540|13549|13544|13541|13536|10
1655086500000|2022-06-13 02:15:00|13544|13539|13540.5|13535.5|13546.5|13541.5|13535.5|13530.5|24
1655086800000|2022-06-13 02:20:00|13540|13535|13534.5|13529.5|13540|13535|13530|13525|16
1655087100000|2022-06-13 02:25:00|13535|13530|13553|13548|13555|13550|13535|13530|23
1655087400000|2022-06-13 02:30:00|13551.5|13546.5|13549.5|13544.5|13560.5|13555.5|13549|13544|51
1655087700000|2022-06-13 02:35:00|13550|13545|13548|13543|13552|13547|13547|13542|23
1655088000000|2022-06-13 02:40:00|13547.5|13542.5|13551|13546|13554.5|13549.5|13547|13542|26
1655088300000|2022-06-13 02:45:00|13551.5|13546.5|13557.5|13552.5|13561.5|13556.5|13551.5|13546.5|52
1655088600000|2022-06-13 02:50:00|13557|13552|13549.5|13544.5|13558|13553|13548|13543|16
1655088900000|2022-06-13 02:55:00|13550|13545|13560.5|13555.5|13566|13561|13549.5|13544.5|66
1655089200000|2022-06-13 03:00:00|13561|13556|13564.5|13559.5|13565|13560|13555.5|13550.5|32
1655089500000|2022-06-13 03:05:00|13565|13560|13556|13551|13566|13561|13553.5|13548.5|20
1655089800000|2022-06-13 03:10:00|13556.5|13551.5|13555|13550|13558.5|13553.5|13552.5|13547.5|15
1655090100000|2022-06-13 03:15:00|13555.5|13550.5|13548.5|13543.5|13559|13554|13547.5|13542.5|10
1655090400000|2022-06-13 03:20:00|13549|13544|13553.5|13548.5|13557|13552|13548|13543|27
1655090700000|2022-06-13 03:25:00|13553|13548|13560.5|13555.5|13561|13556|13550.5|13545.5|20
1655091000000|2022-06-13 03:30:00|13560|13555|13558.5|13553.5|13563|13558|13554.5|13549.5|14
1655091300000|2022-06-13 03:35:00|13559|13554|13562.5|13557.5|13563.5|13558.5|13556.5|13551.5|1
1655091600000|2022-06-13 03:40:00|13563|13558|13562.5|13557.5|13564.5|13559.5|13559|13554|4
1655091900000|2022-06-13 03:45:00|13563|13558|13567|13562|13569|13564|13560|13555|15
1655092200000|2022-06-13 03:50:00|13567.5|13562.5|13567.5|13562.5|13569|13564|13565.5|13560.5|13
1655092500000|2022-06-13 03:55:00|13569.5|13564.5|13565.5|13560.5|13569.5|13564.5|13562.5|13557.5|9
1655092800000|2022-06-13 04:00:00|13567|13562|13574|13569|13574|13569|13559.5|13554.5|12
1655093100000|2022-06-13 04:05:00|13574.5|13569.5|13584|13579|13586|13581|13572.5|13567.5|44
1655093400000|2022-06-13 04:10:00|13584.5|13579.5|13577|13572|13584.5|13579.5|13576.5|13571.5|7
1655093700000|2022-06-13 04:15:00|13578.5|13573.5|13579|13574|13581|13576|13576|13571|8
1655094000000|2022-06-13 04:20:00|13579.5|13574.5|13574.5|13569.5|13579.5|13574.5|13574.5|13569.5|4
1655094300000|2022-06-13 04:25:00|13575|13570|13579.5|13574.5|13579.5|13574.5|13570.5|13565.5|16
1655094600000|2022-06-13 04:30:00|13579|13574|13565|13560|13579|13574|13564.5|13559.5|38
1655094900000|2022-06-13 04:35:00|13565.5|13560.5|13561.5|13556.5|13566.5|13561.5|13560.5|13555.5|22
1655095200000|2022-06-13 04:40:00|13562|13557|13551.5|13546.5|13563|13558|13551|13546|51
1655095500000|2022-06-13 04:45:00|13551|13546|13548.5|13543.5|13553|13548|13548|13543|35
1655095800000|2022-06-13 04:50:00|13548|13543|13539|13534|13548|13543|13532|13527|70
1655096100000|2022-06-13 04:55:00|13539.5|13534.5|13541.5|13536.5|13542.5|13537.5|13534|13529|25
1655096400000|2022-06-13 05:00:00|13542|13537|13554.5|13549.5|13556.5|13551.5|13536.5|13531.5|23
1655096700000|2022-06-13 05:05:00|13555|13550|13553|13548|13559|13554|13545.5|13540.5|46
1655097000000|2022-06-13 05:10:00|13550|13545|13550.5|13545.5|13554.5|13549.5|13547.5|13542.5|30
1655097300000|2022-06-13 05:15:00|13551|13546|13545.5|13540.5|13554|13549|13542.5|13537.5|22
1655097600000|2022-06-13 05:20:00|13545|13540|13562.5|13557.5|13563|13558|13544.5|13539.5|46
1655097900000|2022-06-13 05:25:00|13563|13558|13560.5|13555.5|13567.5|13562.5|13553.5|13548.5|52
1655098200000|2022-06-13 05:30:00|13561|13556|13565.5|13560.5|13568|13563|13560.5|13555.5|40
1655098500000|2022-06-13 05:35:00|13565|13560|13549.5|13544.5|13567.5|13562.5|13546.5|13541.5|25
1655098800000|2022-06-13 05:40:00|13550|13545|13540|13535|13551.5|13546.5|13539.5|13534.5|181
1655099100000|2022-06-13 05:45:00|13539.5|13534.5|13539.5|13534.5|13556|13551|13538.5|13533.5|106
1655099400000|2022-06-13 05:50:00|13539|13534|13544.5|13539.5|13546.5|13541.5|13535|13530|60
1655099700000|2022-06-13 05:55:00|13545|13540|13541.5|13536.5|13558|13553|13541.5|13536.5|70
1655100000000|2022-06-13 06:00:00|13540.4|13537.6|13517.9|13515.1|13576.9|13574.1|13513.9|13511.1|881
1655100300000|2022-06-13 06:05:00|13518.4|13515.6|13508.9|13506.1|13527.4|13524.6|13495.4|13492.6|566
1655100600000|2022-06-13 06:10:00|13509.4|13506.6|13485.9|13483.1|13525.4|13522.6|13484.4|13481.6|270
1655100900000|2022-06-13 06:15:00|13486.4|13483.6|13496.9|13494.1|13505.4|13502.6|13486.4|13483.6|367
1655101200000|2022-06-13 06:20:00|13497.4|13494.6|13510.9|13508.1|13515.9|13513.1|13491.4|13488.6|278
1655101500000|2022-06-13 06:25:00|13511.4|13508.6|13525.9|13523.1|13534.9|13532.1|13511.4|13508.6|301
1655101800000|2022-06-13 06:30:00|13526.4|13523.6|13538.4|13535.6|13545.9|13543.1|13515.4|13512.6|432
1655102100000|2022-06-13 06:35:00|13538.9|13536.1|13542.9|13540.1|13554.4|13551.6|13535.4|13532.6|267
1655102400000|2022-06-13 06:40:00|13542.4|13539.6|13549.4|13546.6|13554.9|13552.1|13539.4|13536.6|216
1655102700000|2022-06-13 06:45:00|13548.9|13546.1|13562.9|13560.1|13568.9|13566.1|13548.9|13546.1|396
1655103000000|2022-06-13 06:50:00|13563.4|13560.6|13557.4|13554.6|13569.4|13566.6|13531.9|13529.1|438
1655103300000|2022-06-13 06:55:00|13556.9|13554.1|13561.4|13558.6|13567.4|13564.6|13547.9|13545.1|495
1655103600000|2022-06-13 07:00:00|13560.9|13558.1|13609.2|13607.8|13609.7|13608.3|13536.2|13534.8|3262
1655103900000|2022-06-13 07:05:00|13608.2|13606.8|13643.2|13641.8|13652.7|13651.3|13602.2|13600.8|2601
1655104200000|2022-06-13 07:10:00|13643.7|13642.3|13578.2|13576.8|13647.2|13645.8|13577.2|13575.8|1960
1655104500000|2022-06-13 07:15:00|13578.7|13577.3|13581.7|13580.3|13616.7|13615.3|13575.2|13573.8|1901
1655104800000|2022-06-13 07:20:00|13581.2|13579.8|13602.2|13600.8|13605.2|13603.8|13575.7|13574.3|1219
1655105100000|2022-06-13 07:25:00|13602.7|13601.3|13581.2|13579.8|13607.7|13606.3|13563.2|13561.8|1753
1655105400000|2022-06-13 07:30:00|13579.2|13577.8|13542.7|13541.3|13579.7|13578.3|13533.7|13532.3|1305
1655105700000|2022-06-13 07:35:00|13542.2|13540.8|13545.7|13544.3|13572.2|13570.8|13540.2|13538.8|938
1655106000000|2022-06-13 07:40:00|13545.2|13543.8|13536|13534.6|13560.7|13559.3|13534.5|13533.1|1464
1655106300000|2022-06-13 07:45:00|13535.5|13534.1|13568|13566.6|13575.5|13574.1|13534.5|13533.1|904
1655106600000|2022-06-13 07:50:00|13567.5|13566.1|13561|13559.6|13582.5|13581.1|13560|13558.6|654
1655106900000|2022-06-13 07:55:00|13560.5|13559.1|13562|13560.6|13582|13580.6|13547|13545.6|897
1655107200000|2022-06-13 08:00:00|13561.5|13560.1|13510|13508.6|13563|13561.6|13507|13505.6|1434
1655107500000|2022-06-13 08:05:00|13510.5|13509.1|13527|13525.6|13530.5|13529.1|13508.5|13507.1|917
1655107800000|2022-06-13 08:10:00|13527.5|13526.1|13505|13503.6|13542|13540.6|13503|13501.6|956
1655108100000|2022-06-13 08:15:00|13505.5|13504.1|13486|13484.6|13516|13514.6|13485|13483.6|821
1655108400000|2022-06-13 08:20:00|13486.5|13485.1|13475|13473.6|13498.5|13497.1|13473.5|13472.1|995
1655108700000|2022-06-13 08:25:00|13474.5|13473.1|13476|13474.6|13491|13489.6|13468|13466.6|902
1655109000000|2022-06-13 08:30:00|13476.5|13475.1|13511|13509.6|13512.5|13511.1|13473|13471.6|1178
1655109300000|2022-06-13 08:35:00|13510.5|13509.1|13497|13495.6|13513.5|13512.1|13478|13476.6|680
1655109600000|2022-06-13 08:40:00|13497.5|13496.1|13516.5|13515.1|13525.5|13524.1|13494.5|13493.1|820
1655109900000|2022-06-13 08:45:00|13516|13514.6|13487|13485.6|13518|13516.6|13482.5|13481.1|891
1655110200000|2022-06-13 08:50:00|13487.5|13486.1|13468|13466.6|13496.5|13495.1|13459|13457.6|824
1655110500000|2022-06-13 08:55:00|13467.5|13466.1|13443|13441.6|13475|13473.6|13438|13436.6|1028
1655110800000|2022-06-13 09:00:00|13442|13440.6|13487|13485.6|13491|13489.6|13437|13435.6|881
1655111100000|2022-06-13 09:05:00|13487.5|13486.1|13490|13488.6|13497|13495.6|13473|13471.6|945
1655111400000|2022-06-13 09:10:00|13489.5|13488.1|13467|13465.6|13491|13489.6|13462.5|13461.1|473
1655111700000|2022-06-13 09:15:00|13466.5|13465.1|13468|13466.6|13481.5|13480.1|13454.5|13453.1|794
1655112000000|2022-06-13 09:20:00|13467.5|13466.1|13467|13465.6|13493|13491.6|13464.5|13463.1|523
1655112300000|2022-06-13 09:25:00|13466.5|13465.1|13456|13454.6|13474|13472.6|13455|13453.6|476
1655112600000|2022-06-13 09:30:00|13456.5|13455.1|13464|13462.6|13468|13466.6|13452|13450.6|600
1655112900000|2022-06-13 09:35:00|13464.5|13463.1|13462|13460.6|13485|13483.6|13442|13440.6|840
1655113200000|2022-06-13 09:40:00|13462.5|13461.1|13448|13446.6|13475|13473.6|13436|13434.6|701
1655113500000|2022-06-13 09:45:00|13447.5|13446.1|13469|13467.6|13469|13467.6|13444|13442.6|1034
1655113800000|2022-06-13 09:50:00|13468.5|13467.1|13453.5|13452.1|13471.5|13470.1|13452.5|13451.1|556
1655114100000|2022-06-13 09:55:00|13454|13452.6|13454.5|13453.1|13468|13466.6|13447.5|13446.1|393
1655114400000|2022-06-13 10:00:00|13455|13453.6|13456.5|13455.1|13467|13465.6|13446|13444.6|453
1655114700000|2022-06-13 10:05:00|13457|13455.6|13481|13479.6|13481.5|13480.1|13453.5|13452.1|465
1655115000000|2022-06-13 10:10:00|13481.5|13480.1|13481|13479.6|13487|13485.6|13475.5|13474.1|414
1655115300000|2022-06-13 10:15:00|13480|13478.6|13472|13470.6|13482|13480.6|13466|13464.6|481
1655115600000|2022-06-13 10:20:00|13471.5|13470.1|13469|13467.6|13478.5|13477.1|13465.5|13464.1|381
1655115900000|2022-06-13 10:25:00|13468.5|13467.1|13471.5|13470.1|13476|13474.6|13466.5|13465.1|224
1655116200000|2022-06-13 10:30:00|13471|13469.6|13483|13481.6|13484.5|13483.1|13468.5|13467.1|453
1655116500000|2022-06-13 10:35:00|13483.5|13482.1|13480|13478.6|13494|13492.6|13478|13476.6|480
1655116800000|2022-06-13 10:40:00|13479.5|13478.1|13490|13488.6|13491.5|13490.1|13472.5|13471.1|404
1655117100000|2022-06-13 10:45:00|13490.5|13489.1|13482|13480.6|13495.5|13494.1|13478|13476.6|312
1655117400000|2022-06-13 10:50:00|13482.5|13481.1|13492|13490.6|13495.5|13494.1|13477|13475.6|292
1655117700000|2022-06-13 10:55:00|13491.5|13490.1|13478|13476.6|13497.5|13496.1|13471.5|13470.1|630
1655118000000|2022-06-13 11:00:00|13479|13477.6|13523|13521.6|13525|13523.6|13479|13477.6|721
1655118300000|2022-06-13 11:05:00|13521.5|13520.1|13499.5|13498.1|13523|13521.6|13498|13496.6|345
1655118600000|2022-06-13 11:10:00|13500|13498.6|13509|13507.6|13515|13513.6|13495.5|13494.1|551
1655118900000|2022-06-13 11:15:00|13508.5|13507.1|13494|13492.6|13513|13511.6|13494|13492.6|494
1655119200000|2022-06-13 11:20:00|13494.5|13493.1|13477.5|13476.1|13498.5|13497.1|13474.5|13473.1|240
1655119500000|2022-06-13 11:25:00|13478|13476.6|13485|13483.6|13491|13489.6|13472.5|13471.1|399
1655119800000|2022-06-13 11:30:00|13485.5|13484.1|13472|13470.6|13499|13497.6|13470.5|13469.1|337
1655120100000|2022-06-13 11:35:00|13472.5|13471.1|13473.5|13472.1|13483|13481.6|13466.5|13465.1|221
1655120400000|2022-06-13 11:40:00|13472.9|13471.5|13457.4|13456|13473.9|13472.5|13456.4|13455|425
1655120700000|2022-06-13 11:45:00|13456.9|13455.5|13448.4|13447|13460.4|13459|13447.9|13446.5|796
1655121000000|2022-06-13 11:50:00|13448.9|13447.5|13450.9|13449.5|13454.9|13453.5|13443.4|13442|557
1655121300000|2022-06-13 11:55:00|13452.4|13451|13448.4|13447|13455.4|13454|13441.4|13440|408
1655121600000|2022-06-13 12:00:00|13447.9|13446.5|13466.9|13465.5|13470.9|13469.5|13447.9|13446.5|911
1655121900000|2022-06-13 12:05:00|13468.4|13467|13473.4|13472|13476.9|13475.5|13457.9|13456.5|1046
1655122200000|2022-06-13 12:10:00|13473.9|13472.5|13491.4|13490|13491.9|13490.5|13472.9|13471.5|779
1655122500000|2022-06-13 12:15:00|13490.9|13489.5|13495.4|13494|13500.9|13499.5|13484.4|13483|928
1655122800000|2022-06-13 12:20:00|13494.9|13493.5|13499.4|13498|13501.4|13500|13490.9|13489.5|571
1655123100000|2022-06-13 12:25:00|13499.9|13498.5|13501.4|13500|13505.9|13504.5|13492.9|13491.5|631
1655123400000|2022-06-13 12:30:00|13501.9|13500.5|13494.9|13493.5|13514.9|13513.5|13494.9|13493.5|423
1655123700000|2022-06-13 12:35:00|13494.4|13493|13497.9|13496.5|13500.9|13499.5|13485.9|13484.5|572
1655124000000|2022-06-13 12:40:00|13498.4|13497|13482.4|13481|13500.9|13499.5|13475.4|13474|377
1655124300000|2022-06-13 12:45:00|13481.9|13480.5|13474.9|13473.5|13487.4|13486|13473.4|13472|200
1655124600000|2022-06-13 12:50:00|13475.4|13474|13469.4|13468|13484.4|13483|13467.4|13466|250
1655124900000|2022-06-13 12:55:00|13469.9|13468.5|13462.4|13461|13474.4|13473|13461.4|13460|265
1655125200000|2022-06-13 13:00:00|13462.9|13461.5|13459.9|13458.5|13466.4|13465|13455.4|13454|390
1655125500000|2022-06-13 13:05:00|13460.4|13459|13459.4|13458|13464.9|13463.5|13456.9|13455.5|281
1655125800000|2022-06-13 13:10:00|13458.9|13457.5|13465.4|13464|13468.9|13467.5|13457.9|13456.5|231
1655126100000|2022-06-13 13:15:00|13465.9|13464.5|13452.4|13451|13474.9|13473.5|13452.4|13451|315
1655126400000|2022-06-13 13:20:00|13452.9|13451.5|13448.9|13447.5|13455.9|13454.5|13446.4|13445|460
1655126700000|2022-06-13 13:25:00|13448.4|13447|13441.9|13440.5|13452.4|13451|13441.4|13440|483
1655127000000|2022-06-13 13:30:00|13442.4|13441|13505.4|13504|13513.4|13512|13441.9|13440.5|1844
1655127300000|2022-06-13 13:35:00|13505.9|13504.5|13463.4|13462|13509.9|13508.5|13463.4|13462|964
1655127600000|2022-06-13 13:40:00|13462.9|13461.5|13466.4|13465|13477.4|13476|13448.4|13447|689
1655127900000|2022-06-13 13:45:00|13466.9|13465.5|13452.4|13451|13488.4|13487|13450.4|13449|613
1655128200000|2022-06-13 13:50:00|13451.4|13450|13454.4|13453|13462.9|13461.5|13443.4|13442|533
1655128500000|2022-06-13 13:55:00|13453.9|13452.5|13459.4|13458|13469.4|13468|13453.4|13452|347
1655128800000|2022-06-13 14:00:00|13459.9|13458.5|13445.9|13444.5|13477.9|13476.5|13441.9|13440.5|614
1655129100000|2022-06-13 14:05:00|13446.4|13445|13447.9|13446.5|13469.9|13468.5|13440.4|13439|454
1655129400000|2022-06-13 14:10:00|13447.4|13446|13425.4|13424|13454.4|13453|13420.4|13419|811
1655129700000|2022-06-13 14:15:00|13425.9|13424.5|13400.9|13399.5|13426.4|13425|13393.9|13392.5|910
1655130000000|2022-06-13 14:20:00|13401.4|13400|13390.9|13389.5|13410.4|13409|13389.9|13388.5|754
1655130300000|2022-06-13 14:25:00|13390.4|13389|13390.9|13389.5|13399.9|13398.5|13385.9|13384.5|688
1655130600000|2022-06-13 14:30:00|13391.4|13390|13411.4|13410|13417.9|13416.5|13389.9|13388.5|817
1655130900000|2022-06-13 14:35:00|13410.9|13409.5|13417.4|13416|13436.4|13435|13409.4|13408|671
1655131200000|2022-06-13 14:40:00|13416.9|13415.5|13398.4|13397|13422.4|13421|13394.9|13393.5|1024
1655131500000|2022-06-13 14:45:00|13397.9|13396.5|13388.4|13387|13399.4|13398|13379.4|13378|1051
1655131800000|2022-06-13 14:50:00|13388.9|13387.5|13393.9|13392.5|13398.9|13397.5|13381.4|13380|480
1655132100000|2022-06-13 14:55:00|13393.4|13392|13392.9|13391.5|13406.4|13405|13388.9|13387.5|919
1655132400000|2022-06-13 15:00:00|13391.4|13390|13388.9|13387.5|13397.4|13396|13380.4|13379|1238
1655132700000|2022-06-13 15:05:00|13389.4|13388|13397.9|13396.5|13401.9|13400.5|13383.9|13382.5|1234
1655133000000|2022-06-13 15:10:00|13397.4|13396|13418.4|13417|13418.4|13417|13387.9|13386.5|862
1655133300000|2022-06-13 15:15:00|13417.9|13416.5|13447.9|13446.5|13451.4|13450|13415.9|13414.5|1049
1655133600000|2022-06-13 15:20:00|13447.4|13446|13462.9|13461.5|13463.9|13462.5|13444.4|13443|941
1655133900000|2022-06-13 15:25:00|13463.4|13462|13420.9|13419.5|13466.4|13465|13419.9|13418.5|2235
1655134200000|2022-06-13 15:30:00|13422.4|13421|13417.1|13414.3|13441.1|13438.3|13401.1|13398.3|2968
1655134500000|2022-06-13 15:35:00|13418.1|13415.3|13467.6|13464.8|13471.1|13468.3|13415.1|13412.3|1824
1655134800000|2022-06-13 15:40:00|13468.1|13465.3|13482.6|13479.8|13485.1|13482.3|13458.1|13455.3|610
1655135100000|2022-06-13 15:45:00|13483.1|13480.3|13475.6|13472.8|13484.1|13481.3|13458.1|13455.3|354
1655135400000|2022-06-13 15:50:00|13475.1|13472.3|13458.6|13455.8|13488.6|13485.8|13451.1|13448.3|423
1655135700000|2022-06-13 15:55:00|13458.1|13455.3|13465.6|13462.8|13468.1|13465.3|13455.1|13452.3|218
1655136000000|2022-06-13 16:00:00|13466.1|13463.3|13467.1|13464.3|13483.1|13480.3|13455.1|13452.3|229
1655136300000|2022-06-13 16:05:00|13466.6|13463.8|13476.1|13473.3|13492.6|13489.8|13457.1|13454.3|313
1655136600000|2022-06-13 16:10:00|13475.6|13472.8|13500.6|13497.8|13513.1|13510.3|13470.6|13467.8|875
1655136900000|2022-06-13 16:15:00|13501.1|13498.3|13497.6|13494.8|13511.1|13508.3|13488.6|13485.8|201
1655137200000|2022-06-13 16:20:00|13498.1|13495.3|13491.6|13488.8|13510.1|13507.3|13487.1|13484.3|267
1655137500000|2022-06-13 16:25:00|13492.1|13489.3|13498.1|13495.3|13510.1|13507.3|13490.1|13487.3|162
1655137800000|2022-06-13 16:30:00|13498.6|13495.8|13526.6|13523.8|13530.6|13527.8|13489.6|13486.8|336
1655138100000|2022-06-13 16:35:00|13526.1|13523.3|13552.1|13549.3|13559.6|13556.8|13525.6|13522.8|395
1655138400000|2022-06-13 16:40:00|13552.6|13549.8|13506.6|13503.8|13553.6|13550.8|13505.6|13502.8|963
1655138700000|2022-06-13 16:45:00|13507.1|13504.3|13498.6|13495.8|13513.1|13510.3|13498.1|13495.3|295
1655139000000|2022-06-13 16:50:00|13499.1|13496.3|13486.1|13483.3|13508.1|13505.3|13485.6|13482.8|239
1655139300000|2022-06-13 16:55:00|13485.6|13482.8|13477.6|13474.8|13492.6|13489.8|13471.1|13468.3|163
1655139600000|2022-06-13 17:00:00|13478.1|13475.3|13464.1|13461.3|13479.1|13476.3|13463.1|13460.3|271
1655139900000|2022-06-13 17:05:00|13464.6|13461.8|13476.6|13473.8|13477.1|13474.3|13460.1|13457.3|142
1655140200000|2022-06-13 17:10:00|13476.1|13473.3|13477.6|13474.8|13478.6|13475.8|13463.1|13460.3|349
1655140500000|2022-06-13 17:15:00|13477.1|13474.3|13482.6|13479.8|13485.1|13482.3|13472.6|13469.8|137
1655140800000|2022-06-13 17:20:00|13483.1|13480.3|13477.6|13474.8|13484.1|13481.3|13470.1|13467.3|120
1655141100000|2022-06-13 17:25:00|13478.1|13475.3|13476.6|13473.8|13481.6|13478.8|13464.1|13461.3|185
1655141400000|2022-06-13 17:30:00|13477.1|13474.3|13464.1|13461.3|13483.1|13480.3|13462.1|13459.3|163
1655141700000|2022-06-13 17:35:00|13463.6|13460.8|13484.6|13481.8|13485.6|13482.8|13462.1|13459.3|136
1655142000000|2022-06-13 17:40:00|13484.1|13481.3|13514.6|13511.8|13514.6|13511.8|13484.1|13481.3|233
1655142300000|2022-06-13 17:45:00|13514.1|13511.3|13530.1|13527.3|13531.6|13528.8|13511.6|13508.8|133
1655142600000|2022-06-13 17:50:00|13529.6|13526.8|13510.6|13507.8|13534.6|13531.8|13504.1|13501.3|209
1655142900000|2022-06-13 17:55:00|13511.1|13508.3|13523.6|13520.8|13531.1|13528.3|13511.1|13508.3|115
1655143200000|2022-06-13 18:00:00|13524.1|13521.3|13498.6|13495.8|13524.6|13521.8|13498.1|13495.3|140
1655143500000|2022-06-13 18:05:00|13498.1|13495.3|13481.6|13478.8|13500.6|13497.8|13481.6|13478.8|90
1655143800000|2022-06-13 18:10:00|13481.1|13478.3|13471.1|13468.3|13484.6|13481.8|13467.1|13464.3|149
1655144100000|2022-06-13 18:15:00|13470.6|13467.8|13484.1|13481.3|13489.6|13486.8|13468.6|13465.8|127
1655144400000|2022-06-13 18:20:00|13484.6|13481.8|13484.6|13481.8|13495.6|13492.8|13483.6|13480.8|142
1655144700000|2022-06-13 18:25:00|13485.1|13482.3|13486.6|13483.8|13498.6|13495.8|13483.6|13480.8|110
1655145000000|2022-06-13 18:30:00|13486.1|13483.3|13482.6|13479.8|13490.1|13487.3|13464.6|13461.8|117
1655145300000|2022-06-13 18:35:00|13483.1|13480.3|13505.6|13502.8|13516.6|13513.8|13480.6|13477.8|106
1655145600000|2022-06-13 18:40:00|13505.1|13502.3|13509.6|13506.8|13523.1|13520.3|13500.6|13497.8|96
1655145900000|2022-06-13 18:45:00|13510.1|13507.3|13504.6|13501.8|13518.6|13515.8|13498.6|13495.8|96
1655146200000|2022-06-13 18:50:00|13505.1|13502.3|13494.6|13491.8|13505.6|13502.8|13490.1|13487.3|103
1655146500000|2022-06-13 18:55:00|13494.1|13491.3|13478.6|13475.8|13494.1|13491.3|13474.1|13471.3|117
1655146800000|2022-06-13 19:00:00|13478.1|13475.3|13486.6|13483.8|13492.6|13489.8|13467.1|13464.3|166
1655147100000|2022-06-13 19:05:00|13486.1|13483.3|13475.1|13472.3|13494.6|13491.8|13469.1|13466.3|126
1655147400000|2022-06-13 19:10:00|13475.6|13472.8|13464.1|13461.3|13476.6|13473.8|13461.1|13458.3|104
1655147700000|2022-06-13 19:15:00|13463.6|13460.8|13485.6|13482.8|13518.6|13515.8|13446.6|13443.8|1104
1655148000000|2022-06-13 19:20:00|13485.1|13482.3|13468.6|13465.8|13494.6|13491.8|13464.6|13461.8|209
1655148300000|2022-06-13 19:25:00|13468.1|13465.3|13455.6|13452.8|13473.6|13470.8|13454.1|13451.3|167
1655148600000|2022-06-13 19:30:00|13455.1|13452.3|13442.6|13439.8|13457.6|13454.8|13434.1|13431.3|245
1655148900000|2022-06-13 19:35:00|13442.1|13439.3|13431.6|13428.8|13460.1|13457.3|13429.6|13426.8|228
1655149200000|2022-06-13 19:40:00|13432.1|13429.3|13431.6|13428.8|13436.6|13433.8|13425.1|13422.3|254
1655149500000|2022-06-13 19:45:00|13431.1|13428.3|13437.6|13434.8|13451.1|13448.3|13428.6|13425.8|248
1655149800000|2022-06-13 19:50:00|13438.6|13435.8|13449.6|13446.8|13450.6|13447.8|13418.6|13415.8|543
1655150100000|2022-06-13 19:55:00|13449.1|13446.3|13455.6|13452.8|13468.1|13465.3|13447.1|13444.3|649
1655150400000|2022-06-13 20:00:00|13455.1|13452.3|13460.8|13453.8|13460.8|13453.8|13433.3|13426.3|2167
1655150700000|2022-06-13 20:05:00|13460.7|13453.7|13473.5|13466.5|13473.7|13466.7|13459.1|13452.1|0
1655151000000|2022-06-13 20:10:00|13474.3|13467.3|13465.7|13458.7|13485.8|13478.8|13465|13458|0
1655151300000|2022-06-13 20:15:00|13465.3|13458.3|13464.2|13457.2|13475.8|13468.8|13459.7|13452.7|0
1655151600000|2022-06-13 20:20:00|13463.9|13456.9|13451.3|13444.3|13464.6|13457.6|13450.2|13443.2|0
1655151900000|2022-06-13 20:25:00|13450.6|13443.6|13458.3|13451.3|13461.2|13454.2|13448.7|13441.7|0
1655152200000|2022-06-13 20:30:00|13458.7|13451.7|13466.2|13459.2|13469.8|13462.8|13458.7|13451.7|0
1655152500000|2022-06-13 20:35:00|13465.9|13458.9|13474.5|13467.5|13476|13469|13460.9|13453.9|0
1655152800000|2022-06-13 20:40:00|13473.8|13466.8|13473.2|13466.2|13476.8|13469.8|13468.4|13461.4|0
1655153100000|2022-06-13 20:45:00|13473.6|13466.6|13468.6|13461.6|13477.1|13470.1|13468.2|13461.2|0
1655153400000|2022-06-13 20:50:00|13468.9|13461.9|13470.6|13463.6|13472.1|13465.1|13463.1|13456.1|0
1655153700000|2022-06-13 20:55:00|13470.3|13463.3|13468.6|13461.6|13472.4|13465.4|13461|13454|0
1655154000000|2022-06-13 21:00:00|13469.5|13462.5|13467.1|13460.1|13469.8|13462.8|13466.6|13459.6|0
1655154300000|2022-06-13 21:05:00|13466.8|13459.8|13468.3|13461.3|13469.2|13462.2|13466.8|13459.8|0
1655154600000|2022-06-13 21:10:00|13467.4|13460.4|13466.5|13459.5|13468.6|13461.6|13465.8|13458.8|0
1655154900000|2022-06-13 21:15:00|13466.9|13459.9|13468.7|13461.7|13469.3|13462.3|13466.9|13459.9|0
1655155200000|2022-06-13 21:20:00|13469|13462|13472.4|13465.4|13472.4|13465.4|13468.1|13461.1|0
1655155500000|2022-06-13 21:25:00|13472.7|13465.7|13472.1|13465.1|13473.9|13466.9|13471.6|13464.6|0
1655155800000|2022-06-13 21:30:00|13472.3|13465.3|13472.8|13465.8|13474.6|13467.6|13472.2|13465.2|0
1655156100000|2022-06-13 21:35:00|13473.3|13466.3|13474.3|13467.3|13475.1|13468.1|13473.2|13466.2|0
1655156400000|2022-06-13 21:40:00|13474|13467|13471.9|13464.9|13474|13467|13471.5|13464.5|0
1655156700000|2022-06-13 21:45:00|13472.5|13465.5|13470.7|13463.7|13472.6|13465.6|13470.4|13463.4|0
1655157000000|2022-06-13 21:50:00|13471.4|13464.4|13471.9|13464.9|13473.3|13466.3|13470.4|13463.4|0
1655157300000|2022-06-13 21:55:00|13471.6|13464.6|13473|13466|13474.2|13467.2|13470.7|13463.7|0
1655157600000|2022-06-13 22:00:00|13474|13467|13482.7|13475.7|13492.1|13485.1|13474|13467|0
1655157900000|2022-06-13 22:05:00|13483.4|13476.4|13496.4|13489.4|13497.3|13490.3|13483.1|13476.1|0
1655158200000|2022-06-13 22:10:00|13495.7|13488.7|13498.2|13491.2|13499.7|13492.7|13493.8|13486.8|0
1655158500000|2022-06-13 22:15:00|13497.5|13490.5|13504.3|13497.3|13505|13498|13497.5|13490.5|0
1655158800000|2022-06-13 22:20:00|13504.6|13497.6|13503.1|13496.1|13505.6|13498.6|13497.8|13490.8|0
1655159100000|2022-06-13 22:25:00|13503.4|13496.4|13503.8|13496.8|13504.1|13497.1|13500.5|13493.5|0
1655159400000|2022-06-13 22:30:00|13503.4|13496.4|13499.7|13492.7|13504.9|13497.9|13498.3|13491.3|0
1655159700000|2022-06-13 22:35:00|13499.3|13492.3|13498.9|13491.9|13499.3|13492.3|13496.8|13489.8|0
1655160000000|2022-06-13 22:40:00|13498.6|13491.6|13495.7|13488.7|13499.6|13492.6|13493.9|13486.9|0
1655160300000|2022-06-13 22:45:00|13495.3|13488.3|13494.7|13487.7|13495.3|13488.3|13491.9|13484.9|0
1655160600000|2022-06-13 22:50:00|13494|13487|13493.8|13486.8|13494.1|13487.1|13490.4|13483.4|0
1655160900000|2022-06-13 22:55:00|13494.1|13487.1|13490.9|13483.9|13496.9|13489.9|13490.9|13483.9|0
1655161200000|2022-06-13 23:00:00|13491.6|13484.6|13487.2|13480.2|13493.8|13486.8|13487.2|13480.2|0
1655161500000|2022-06-13 23:05:00|13487.9|13480.9|13487.1|13480.1|13491.5|13484.5|13486.4|13479.4|0
1655161800000|2022-06-13 23:10:00|13486.3|13479.3|13482.3|13475.3|13487.8|13480.8|13480.5|13473.5|0
1655162100000|2022-06-13 23:15:00|13482|13475|13477.3|13470.3|13482|13475|13473.4|13466.4|0
1655162400000|2022-06-13 23:20:00|13476.9|13469.9|13482.9|13475.9|13483.4|13476.4|13476.6|13469.6|0
1655162700000|2022-06-13 23:25:00|13483.6|13476.6|13483.3|13476.3|13484.7|13477.7|13478.6|13471.6|0
1655163000000|2022-06-13 23:30:00|13483.6|13476.6|13475.4|13468.4|13485.1|13478.1|13475.1|13468.1|0
1655163300000|2022-06-13 23:35:00|13475.8|13468.8|13472.3|13465.3|13478.3|13471.3|13472.3|13465.3|0
1655163600000|2022-06-13 23:40:00|13472.6|13465.6|13468.2|13461.2|13472.6|13465.6|13467.6|13460.6|0
1655163900000|2022-06-13 23:45:00|13468.9|13461.9|13473.5|13466.5|13474.9|13467.9|13467.4|13460.4|0
1655164200000|2022-06-13 23:50:00|13473.8|13466.8|13476.6|13469.6|13477.8|13470.8|13472.7|13465.7|0
1655164500000|2022-06-13 23:55:00|13476.3|13469.3|13487.8|13480.8|13487.8|13480.8|13476.3|13469.3|0
1655164800000|2022-06-14 00:00:00|13487.1|13480.1|13481.7|13474.7|13494.1|13487.1|13479.1|13472.1|0
1655165100000|2022-06-14 00:05:00|13482.4|13475.4|13500.8|13493.8|13500.8|13493.8|13477.7|13470.7|0
1655165400000|2022-06-14 00:10:00|13500.1|13493.1|13498.9|13491.9|13509.4|13502.4|13495.4|13488.4|0
1655165700000|2022-06-14 00:15:00|13499.7|13492.7|13458.7|13453.7|13507.7|13502.7|13454.7|13449.7|82
1655166000000|2022-06-14 00:20:00|13458.2|13453.2|13478.2|13473.2|13482.2|13477.2|13452.7|13447.7|54
1655166300000|2022-06-14 00:25:00|13477.7|13472.7|13482.7|13477.7|13486.2|13481.2|13472.2|13467.2|20
1655166600000|2022-06-14 00:30:00|13483.2|13478.2|13502.7|13497.7|13503.2|13498.2|13476.7|13471.7|20
1655166900000|2022-06-14 00:35:00|13503.2|13498.2|13512.7|13507.7|13514.7|13509.7|13499.2|13494.2|20
1655167200000|2022-06-14 00:40:00|13513.2|13508.2|13505.2|13500.2|13515.2|13510.2|13502.2|13497.2|28
1655167500000|2022-06-14 00:45:00|13505.7|13500.7|13491.2|13486.2|13506.2|13501.2|13488.7|13483.7|8
1655167800000|2022-06-14 00:50:00|13490.7|13485.7|13495.2|13490.2|13496.7|13491.7|13481.2|13476.2|12
1655168100000|2022-06-14 00:55:00|13495.7|13490.7|13496.7|13491.7|13502.2|13497.2|13487.2|13482.2|6
1655168400000|2022-06-14 01:00:00|13497.7|13492.7|13495.2|13490.2|13498.2|13493.2|13487.2|13482.2|7
1655168700000|2022-06-14 01:05:00|13495.7|13490.7|13478.7|13473.7|13498.2|13493.2|13476.7|13471.7|17
1655169000000|2022-06-14 01:10:00|13478.2|13473.2|13478.7|13473.7|13484.7|13479.7|13477.2|13472.2|6
1655169300000|2022-06-14 01:15:00|13478.2|13473.2|13473.2|13468.2|13486.2|13481.2|13471.2|13466.2|36
1655169600000|2022-06-14 01:20:00|13472.7|13467.7|13485.2|13480.2|13485.2|13480.2|13472.7|13467.7|9
1655169900000|2022-06-14 01:25:00|13484.7|13479.7|13463.2|13458.2|13488.7|13483.7|13462.7|13457.7|59
1655170200000|2022-06-14 01:30:00|13463.7|13458.7|13474.2|13469.2|13475.7|13470.7|13454.2|13449.2|19
1655170500000|2022-06-14 01:35:00|13473.7|13468.7|13476.2|13471.2|13485.2|13480.2|13472.2|13467.2|10
1655170800000|2022-06-14 01:40:00|13476.7|13471.7|13463.2|13458.2|13476.7|13471.7|13462.2|13457.2|14
1655171100000|2022-06-14 01:45:00|13462.7|13457.7|13450.2|13445.2|13462.7|13457.7|13442.7|13437.7|62
1655171400000|2022-06-14 01:50:00|13448.2|13443.2|13445.2|13440.2|13457.2|13452.2|13440.2|13435.2|39
1655171700000|2022-06-14 01:55:00|13444.7|13439.7|13440.7|13435.7|13446.2|13441.2|13436.7|13431.7|26
1655172000000|2022-06-14 02:00:00|13440.2|13435.2|13453.2|13448.2|13456.7|13451.7|13437.2|13432.2|38
1655172300000|2022-06-14 02:05:00|13453.7|13448.7|13470.7|13465.7|13471.7|13466.7|13451.2|13446.2|26
1655172600000|2022-06-14 02:10:00|13470.2|13465.2|13466.7|13461.7|13473.2|13468.2|13465.2|13460.2|13
1655172900000|2022-06-14 02:15:00|13466.2|13461.2|13461.2|13456.2|13472.7|13467.7|13457.7|13452.7|14
1655173200000|2022-06-14 02:20:00|13461.7|13456.7|13468.2|13463.2|13470.2|13465.2|13461.2|13456.2|8
1655173500000|2022-06-14 02:25:00|13468.7|13463.7|13465.2|13460.2|13471.7|13466.7|13458.2|13453.2|13
1655173800000|2022-06-14 02:30:00|13464.7|13459.7|13471.7|13466.7|13478.7|13473.7|13464.7|13459.7|23
1655174100000|2022-06-14 02:35:00|13471.2|13466.2|13475.2|13470.2|13477.7|13472.7|13470.7|13465.7|4
1655174400000|2022-06-14 02:40:00|13475.7|13470.7|13469.2|13464.2|13478.2|13473.2|13467.7|13462.7|13
1655174700000|2022-06-14 02:45:00|13469.7|13464.7|13469.7|13464.7|13476.7|13471.7|13466.7|13461.7|17
1655175000000|2022-06-14 02:50:00|13470.2|13465.2|13469.2|13464.2|13477.7|13472.7|13468.2|13463.2|3
1655175300000|2022-06-14 02:55:00|13468.7|13463.7|13476.7|13471.7|13478.7|13473.7|13467.2|13462.2|13
1655175600000|2022-06-14 03:00:00|13476.2|13471.2|13486.2|13481.2|13486.7|13481.7|13475.7|13470.7|8
1655175900000|2022-06-14 03:05:00|13485.7|13480.7|13478.7|13473.7|13485.7|13480.7|13477.2|13472.2|10
1655176200000|2022-06-14 03:10:00|13479.2|13474.2|13486.2|13481.2|13489.2|13484.2|13478.2|13473.2|28
1655176500000|2022-06-14 03:15:00|13485.7|13480.7|13481.7|13476.7|13487.2|13482.2|13479.7|13474.7|29
1655176800000|2022-06-14 03:20:00|13481.2|13476.2|13485.7|13480.7|13488.2|13483.2|13481.2|13476.2|7
1655177100000|2022-06-14 03:25:00|13486.2|13481.2|13487.2|13482.2|13490.7|13485.7|13485.2|13480.2|2
1655177400000|2022-06-14 03:30:00|13487.7|13482.7|13502.2|13497.2|13502.7|13497.7|13487.2|13482.2|31
1655177700000|2022-06-14 03:35:00|13501.7|13496.7|13493.2|13488.2|13504.7|13499.7|13492.2|13487.2|28
1655178000000|2022-06-14 03:40:00|13492.7|13487.7|13490.2|13485.2|13492.7|13487.7|13485.7|13480.7|13
1655178300000|2022-06-14 03:45:00|13489.7|13484.7|13491.2|13486.2|13496.7|13491.7|13487.7|13482.7|11
1655178600000|2022-06-14 03:50:00|13490.7|13485.7|13498.7|13493.7|13499.2|13494.2|13488.7|13483.7|0
1655178900000|2022-06-14 03:55:00|13499.2|13494.2|13491.7|13486.7|13499.2|13494.2|13488.2|13483.2|24
1655179200000|2022-06-14 04:00:00|13492.2|13487.2|13536.2|13531.2|13542.2|13537.2|13491.7|13486.7|112
1655179500000|2022-06-14 04:05:00|13536.7|13531.7|13539.2|13534.2|13542.7|13537.7|13531.7|13526.7|31
1655179800000|2022-06-14 04:10:00|13538.7|13533.7|13543.2|13538.2|13545.2|13540.2|13532.7|13527.7|38
1655180100000|2022-06-14 04:15:00|13543.7|13538.7|13544.2|13539.2|13548.7|13543.7|13539.7|13534.7|54
1655180400000|2022-06-14 04:20:00|13543.7|13538.7|13537.7|13532.7|13544.7|13539.7|13531.7|13526.7|22
1655180700000|2022-06-14 04:25:00|13537.2|13532.2|13542.7|13537.7|13543.7|13538.7|13529.7|13524.7|6
1655181000000|2022-06-14 04:30:00|13542.2|13537.2|13538.2|13533.2|13542.2|13537.2|13530.2|13525.2|19
1655181300000|2022-06-14 04:35:00|13537.7|13532.7|13535.2|13530.2|13538.7|13533.7|13529.2|13524.2|11
1655181600000|2022-06-14 04:40:00|13534.7|13529.7|13532.2|13527.2|13537.2|13532.2|13531.7|13526.7|10
1655181900000|2022-06-14 04:45:00|13531.7|13526.7|13525.2|13520.2|13533.7|13528.7|13522.2|13517.2|21
1655182200000|2022-06-14 04:50:00|13524.7|13519.7|13532.2|13527.2|13534.7|13529.7|13520.2|13515.2|21
1655182500000|2022-06-14 04:55:00|13532.7|13527.7|13533.2|13528.2|13536.2|13531.2|13529.7|13524.7|20
1655182800000|2022-06-14 05:00:00|13532.7|13527.7|13541.7|13536.7|13543.7|13538.7|13529.2|13524.2|29
1655183100000|2022-06-14 05:05:00|13541.2|13536.2|13548.2|13543.2|13555.2|13550.2|13541.2|13536.2|46
1655183400000|2022-06-14 05:10:00|13548.7|13543.7|13553.2|13548.2|13558.7|13553.7|13544.2|13539.2|46
1655183700000|2022-06-14 05:15:00|13552.7|13547.7|13538.2|13533.2|13552.7|13547.7|13535.7|13530.7|30
1655184000000|2022-06-14 05:20:00|13537.7|13532.7|13537.2|13532.2|13540.7|13535.7|13534.2|13529.2|15
1655184300000|2022-06-14 05:25:00|13536.7|13531.7|13540.7|13535.7|13543.2|13538.2|13534.2|13529.2|31
1655184600000|2022-06-14 05:30:00|13540.2|13535.2|13538.7|13533.7|13549.2|13544.2|13535.7|13530.7|75
1655184900000|2022-06-14 05:35:00|13540.7|13535.7|13537.2|13532.2|13543.2|13538.2|13531.2|13526.2|84
1655185200000|2022-06-14 05:40:00|13536.7|13531.7|13558.2|13553.2|13561.7|13556.7|13535.7|13530.7|116
1655185500000|2022-06-14 05:45:00|13557.7|13552.7|13563.2|13558.2|13572.2|13567.2|13557.7|13552.7|127
1655185800000|2022-06-14 05:50:00|13563.7|13558.7|13569.7|13564.7|13571.2|13566.2|13558.2|13553.2|58
1655186100000|2022-06-14 05:55:00|13569.2|13564.2|13567.2|13562.2|13584.2|13579.2|13566.7|13561.7|131
1655186400000|2022-06-14 06:00:00|13566.1|13563.3|13584.1|13581.3|13595.6|13592.8|13551.6|13548.8|466
1655186700000|2022-06-14 06:05:00|13586.6|13583.8|13599.6|13596.8|13603.6|13600.8|13577.1|13574.3|368
1655187000000|2022-06-14 06:10:00|13601.1|13598.3|13601.6|13598.8|13603.1|13600.3|13590.1|13587.3|374
1655187300000|2022-06-14 06:15:00|13602.1|13599.3|13602.6|13599.8|13608.6|13605.8|13595.6|13592.8|270
1655187600000|2022-06-14 06:20:00|13603.1|13600.3|13587.6|13584.8|13603.6|13600.8|13585.6|13582.8|220
1655187900000|2022-06-14 06:25:00|13588.1|13585.3|13578.6|13575.8|13596.6|13593.8|13578.1|13575.3|272
1655188200000|2022-06-14 06:30:00|13578.1|13575.3|13574.6|13571.8|13587.1|13584.3|13571.1|13568.3|309
1655188500000|2022-06-14 06:35:00|13575.1|13572.3|13546.6|13543.8|13576.6|13573.8|13543.6|13540.8|350
1655188800000|2022-06-14 06:40:00|13548.6|13545.8|13555.6|13552.8|13560.6|13557.8|13546.1|13543.3|209
1655189100000|2022-06-14 06:45:00|13556.1|13553.3|13567.6|13564.8|13571.1|13568.3|13555.6|13552.8|571
1655189400000|2022-06-14 06:50:00|13567.1|13564.3|13573.1|13570.3|13575.1|13572.3|13565.1|13562.3|243
1655189700000|2022-06-14 06:55:00|13572.6|13569.8|13551.1|13548.3|13572.6|13569.8|13547.6|13544.8|632
1655190000000|2022-06-14 07:00:00|13550.6|13547.8|13538.9|13537.5|13564.9|13563.5|13519.9|13518.5|2029
1655190300000|2022-06-14 07:05:00|13540.9|13539.5|13527.4|13526|13572.9|13571.5|13525.4|13524|1072
1655190600000|2022-06-14 07:10:00|13525.9|13524.5|13522.4|13521|13552.9|13551.5|13511.9|13510.5|1417
1655190900000|2022-06-14 07:15:00|13521.9|13520.5|13516.9|13515.5|13529.9|13528.5|13503.9|13502.5|1091
1655191200000|2022-06-14 07:20:00|13517.4|13516|13476.9|13475.5|13518.9|13517.5|13466.4|13465|1324
1655191500000|2022-06-14 07:25:00|13476.4|13475|13470.9|13469.5|13482.9|13481.5|13446.9|13445.5|799
1655191800000|2022-06-14 07:30:00|13471.9|13470.5|13493.9|13492.5|13498.9|13497.5|13455.9|13454.5|1021
1655192100000|2022-06-14 07:35:00|13493.4|13492|13481.9|13480.5|13494.9|13493.5|13472.4|13471|681
1655192400000|2022-06-14 07:40:00|13481.8|13480.4|13516.3|13514.9|13520.8|13519.4|13481.8|13480.4|995
1655192700000|2022-06-14 07:45:00|13516.8|13515.4|13529.3|13527.9|13539.8|13538.4|13513.3|13511.9|930
1655193000000|2022-06-14 07:50:00|13528.8|13527.4|13518.8|13517.4|13538.3|13536.9|13518.8|13517.4|750
1655193300000|2022-06-14 07:55:00|13519.3|13517.9|13500.8|13499.4|13519.8|13518.4|13491.8|13490.4|988
1655193600000|2022-06-14 08:00:00|13500.3|13498.9|13492.3|13490.9|13510.8|13509.4|13469.3|13467.9|1100
1655193900000|2022-06-14 08:05:00|13491.8|13490.4|13470.8|13469.4|13492.3|13490.9|13463.8|13462.4|837
1655194200000|2022-06-14 08:10:00|13470.3|13468.9|13476.8|13475.4|13492.8|13491.4|13467.8|13466.4|1983
1655194500000|2022-06-14 08:15:00|13475.8|13474.4|13463.8|13462.4|13488.8|13487.4|13463.3|13461.9|2636
1655194800000|2022-06-14 08:20:00|13463.3|13461.9|13459.3|13457.9|13475.3|13473.9|13453.3|13451.9|885
1655195100000|2022-06-14 08:25:00|13458.8|13457.4|13463.8|13462.4|13476.3|13474.9|13453.3|13451.9|684
1655195400000|2022-06-14 08:30:00|13463.3|13461.9|13481.8|13480.4|13483.8|13482.4|13441.3|13439.9|1004
1655195700000|2022-06-14 08:35:00|13483.8|13482.4|13461.3|13459.9|13485.3|13483.9|13459.8|13458.4|1099
1655196000000|2022-06-14 08:40:00|13462.3|13460.9|13453.8|13452.4|13463.8|13462.4|13446.3|13444.9|631
1655196300000|2022-06-14 08:45:00|13454.3|13452.9|13448.8|13447.4|13464.8|13463.4|13443.8|13442.4|708
1655196600000|2022-06-14 08:50:00|13447.8|13446.4|13438.3|13436.9|13453.3|13451.9|13437.3|13435.9|1423
1655196900000|2022-06-14 08:55:00|13437.8|13436.4|13424.3|13422.9|13444.3|13442.9|13415.3|13413.9|1107
1655197200000|2022-06-14 09:00:00|13423.3|13421.9|13419.8|13418.4|13434.3|13432.9|13407.8|13406.4|1939
1655197500000|2022-06-14 09:05:00|13419.3|13417.9|13410.8|13409.4|13422.8|13421.4|13404.3|13402.9|2335
1655197800000|2022-06-14 09:10:00|13410.3|13408.9|13391.8|13390.4|13411.3|13409.9|13389.8|13388.4|1527
1655198100000|2022-06-14 09:15:00|13391.3|13389.9|13403.8|13402.4|13406.8|13405.4|13384.3|13382.9|2740
1655198400000|2022-06-14 09:20:00|13403.3|13401.9|13412.3|13410.9|13416.8|13415.4|13391.8|13390.4|694
1655198700000|2022-06-14 09:25:00|13411.8|13410.4|13380.8|13379.4|13413.8|13412.4|13378.8|13377.4|1119
1655199000000|2022-06-14 09:30:00|13381.3|13379.9|13364.8|13363.4|13395.3|13393.9|13363.3|13361.9|841
1655199300000|2022-06-14 09:35:00|13364.3|13362.9|13386.8|13385.4|13400.3|13398.9|13363.8|13362.4|593
1655199600000|2022-06-14 09:40:00|13387.3|13385.9|13380.3|13378.9|13395.3|13393.9|13374.8|13373.4|416
1655199900000|2022-06-14 09:45:00|13379.8|13378.4|13374.3|13372.9|13381.8|13380.4|13364.3|13362.9|1645
1655200200000|2022-06-14 09:50:00|13374.8|13373.4|13367.8|13366.4|13378.3|13376.9|13366.8|13365.4|533
1655200500000|2022-06-14 09:55:00|13368.3|13366.9|13359.8|13358.4|13370.8|13369.4|13354.3|13352.9|699
1655200800000|2022-06-14 10:00:00|13357.8|13356.4|13327.8|13326.4|13361.3|13359.9|13324.3|13322.9|1295
1655201100000|2022-06-14 10:05:00|13328.3|13326.9|13335.8|13334.4|13343.8|13342.4|13325.8|13324.4|1254
1655201400000|2022-06-14 10:10:00|13336.3|13334.9|13316.8|13315.4|13337.3|13335.9|13312.3|13310.9|537
1655201700000|2022-06-14 10:15:00|13317.3|13315.9|13309.8|13308.4|13324.3|13322.9|13307.3|13305.9|566
1655202000000|2022-06-14 10:20:00|13310.3|13308.9|13312.8|13311.4|13322.8|13321.4|13298.3|13296.9|869
1655202300000|2022-06-14 10:25:00|13312.3|13310.9|13299.8|13298.4|13314.3|13312.9|13296.3|13294.9|451
1655202600000|2022-06-14 10:30:00|13299.3|13297.9|13336.3|13334.9|13339.3|13337.9|13293.3|13291.9|1259
1655202900000|2022-06-14 10:35:00|13335.8|13334.4|13336.3|13334.9|13343.8|13342.4|13326.3|13324.9|468
1655203200000|2022-06-14 10:40:00|13335.8|13334.4|13333.3|13331.9|13339.8|13338.4|13324.8|13323.4|389
1655203500000|2022-06-14 10:45:00|13333.8|13332.4|13345.8|13344.4|13353.8|13352.4|13333.8|13332.4|522
1655203800000|2022-06-14 10:50:00|13345.3|13343.9|13349.8|13348.4|13353.3|13351.9|13343.3|13341.9|425
1655204100000|2022-06-14 10:55:00|13349.3|13347.9|13329.3|13327.9|13349.8|13348.4|13328.8|13327.4|332
1655204400000|2022-06-14 11:00:00|13329.8|13328.4|13321.3|13319.9|13334.3|13332.9|13303.8|13302.4|1094
1655204700000|2022-06-14 11:05:00|13321.8|13320.4|13299.8|13298.4|13325.8|13324.4|13298.8|13297.4|456
1655205000000|2022-06-14 11:10:00|13299.3|13297.9|13338.3|13336.9|13340.8|13339.4|13299.3|13297.9|617
1655205300000|2022-06-14 11:15:00|13338.8|13337.4|13343.3|13341.9|13343.3|13341.9|13329.8|13328.4|862
1655205600000|2022-06-14 11:20:00|13342.8|13341.4|13359.8|13358.4|13362.8|13361.4|13342.8|13341.4|854
1655205900000|2022-06-14 11:25:00|13359.3|13357.9|13345.8|13344.4|13362.3|13360.9|13344.8|13343.4|262
1655206200000|2022-06-14 11:30:00|13345.3|13343.9|13340.3|13338.9|13356.8|13355.4|13338.8|13337.4|308
1655206500000|2022-06-14 11:35:00|13341.3|13339.9|13325.8|13324.4|13341.3|13339.9|13318.8|13317.4|924
1655206800000|2022-06-14 11:40:00|13325.5|13324.1|13316|13314.6|13327|13325.6|13313|13311.6|350
1655207100000|2022-06-14 11:45:00|13316.5|13315.1|13319.5|13318.1|13327|13325.6|13312.5|13311.1|841
1655207400000|2022-06-14 11:50:00|13319|13317.6|13322.5|13321.1|13334.5|13333.1|13317.5|13316.1|445
1655207700000|2022-06-14 11:55:00|13323|13321.6|13326.5|13325.1|13338.5|13337.1|13322.5|13321.1|748
1655208000000|2022-06-14 12:00:00|13327|13325.6|13371.5|13370.1|13383|13381.6|13322.5|13321.1|968
1655208300000|2022-06-14 12:05:00|13371|13369.6|13383.5|13382.1|13392.5|13391.1|13371|13369.6|514
1655208600000|2022-06-14 12:10:00|13384|13382.6|13369.5|13368.1|13385|13383.6|13365|13363.6|506
1655208900000|2022-06-14 12:15:00|13370|13368.6|13375.5|13374.1|13387|13385.6|13369.5|13368.1|718
1655209200000|2022-06-14 12:20:00|13376|13374.6|13378.5|13377.1|13389|13387.6|13373|13371.6|677
1655209500000|2022-06-14 12:25:00|13378|13376.6|13371.5|13370.1|13386|13384.6|13367.5|13366.1|1290
1655209800000|2022-06-14 12:30:00|13371|13369.6|13411|13409.6|13411|13409.6|13371|13369.6|1121
1655210100000|2022-06-14 12:35:00|13410.5|13409.1|13407.5|13406.1|13412|13410.6|13396|13394.6|1428
1655210400000|2022-06-14 12:40:00|13408|13406.6|13431.5|13430.1|13439.5|13438.1|13407.5|13406.1|924
1655210700000|2022-06-14 12:45:00|13432|13430.6|13404|13402.6|13432|13430.6|13398|13396.6|707
1655211000000|2022-06-14 12:50:00|13404.5|13403.1|13426|13424.6|13432|13430.6|13402|13400.6|666
1655211300000|2022-06-14 12:55:00|13426.5|13425.1|13429.5|13428.1|13442|13440.6|13424.5|13423.1|591
1655211600000|2022-06-14 13:00:00|13428|13426.6|13445.5|13444.1|13446|13444.6|13425|13423.6|587
1655211900000|2022-06-14 13:05:00|13446|13444.6|13417.5|13416.1|13446|13444.6|13408.5|13407.1|1171
1655212200000|2022-06-14 13:10:00|13418|13416.6|13412.5|13411.1|13421|13419.6|13407.5|13406.1|532
1655212500000|2022-06-14 13:15:00|13413|13411.6|13442|13440.6|13443|13441.6|13413|13411.6|709
1655212800000|2022-06-14 13:20:00|13441.5|13440.1|13452.5|13451.1|13455|13453.6|13438|13436.6|509
1655213100000|2022-06-14 13:25:00|13452|13450.6|13439|13437.6|13453.5|13452.1|13439|13437.6|537
1655213400000|2022-06-14 13:30:00|13439.5|13438.1|13420.5|13419.1|13449|13447.6|13407|13405.6|1372
1655213700000|2022-06-14 13:35:00|13421|13419.6|13396|13394.6|13422.5|13421.1|13396|13394.6|689
1655214000000|2022-06-14 13:40:00|13396.5|13395.1|13366.5|13365.1|13396.5|13395.1|13365.5|13364.1|967
1655214300000|2022-06-14 13:45:00|13367|13365.6|13411.5|13410.1|13418|13416.6|13366|13364.6|827
1655214600000|2022-06-14 13:50:00|13412|13410.6|13438|13436.6|13440.5|13439.1|13387|13385.6|1160
1655214900000|2022-06-14 13:55:00|13438.5|13437.1|13457.5|13456.1|13460|13458.6|13437|13435.6|907
1655215200000|2022-06-14 14:00:00|13457|13455.6|13442|13440.6|13469|13467.6|13441.5|13440.1|873
1655215500000|2022-06-14 14:05:00|13442.5|13441.1|13413.5|13412.1|13446.5|13445.1|13410.5|13409.1|602
1655215800000|2022-06-14 14:10:00|13413|13411.6|13410.5|13409.1|13426.5|13425.1|13403.5|13402.1|748
1655216100000|2022-06-14 14:15:00|13411|13409.6|13386.7|13385.3|13411.2|13409.8|13386.7|13385.3|492
1655216400000|2022-06-14 14:20:00|13386.2|13384.8|13365.7|13364.3|13386.7|13385.3|13357.2|13355.8|691
1655216700000|2022-06-14 14:25:00|13365.2|13363.8|13341.2|13339.8|13366.7|13365.3|13340.2|13338.8|722
1655217000000|2022-06-14 14:30:00|13342.2|13340.8|13352.7|13351.3|13365.2|13363.8|13332.2|13330.8|690
1655217300000|2022-06-14 14:35:00|13353.2|13351.8|13345.2|13343.8|13364.2|13362.8|13339.2|13337.8|486
1655217600000|2022-06-14 14:40:00|13344.7|13343.3|13329.2|13327.8|13344.7|13343.3|13312.2|13310.8|974
1655217900000|2022-06-14 14:45:00|13329.7|13328.3|13356.2|13354.8|13356.2|13354.8|13327.7|13326.3|479
1655218200000|2022-06-14 14:50:00|13355.7|13354.3|13352.7|13351.3|13375.2|13373.8|13350.7|13349.3|541
1655218500000|2022-06-14 14:55:00|13352.2|13350.8|13347.7|13346.3|13360.2|13358.8|13345.2|13343.8|615
1655218800000|2022-06-14 15:00:00|13347.2|13345.8|13359.2|13357.8|13369.2|13367.8|13343.2|13341.8|570
1655219100000|2022-06-14 15:05:00|13360.2|13358.8|13322.2|13320.8|13360.2|13358.8|13322.2|13320.8|818
1655219400000|2022-06-14 15:10:00|13322.7|13321.3|13309.2|13307.8|13324.2|13322.8|13306.7|13305.3|573
1655219700000|2022-06-14 15:15:00|13308.2|13306.8|13320.7|13319.3|13324.7|13323.3|13302.2|13300.8|1265
1655220000000|2022-06-14 15:20:00|13320.2|13318.8|13326.7|13325.3|13327.2|13325.8|13297.7|13296.3|1217
1655220300000|2022-06-14 15:25:00|13326.2|13324.8|13302.7|13301.3|13336.2|13334.8|13302.2|13300.8|1552
1655220600000|2022-06-14 15:30:00|13303.4|13300.6|13306.9|13304.1|13312.9|13310.1|13287.4|13284.6|1741
1655220900000|2022-06-14 15:35:00|13307.4|13304.6|13290.9|13288.1|13310.4|13307.6|13285.4|13282.6|1187
1655221200000|2022-06-14 15:40:00|13290.4|13287.6|13308.4|13305.6|13309.9|13307.1|13286.4|13283.6|833
1655221500000|2022-06-14 15:45:00|13308.9|13306.1|13290.9|13288.1|13311.9|13309.1|13287.9|13285.1|534
1655221800000|2022-06-14 15:50:00|13290.4|13287.6|13293.4|13290.6|13297.4|13294.6|13280.9|13278.1|437
1655222100000|2022-06-14 15:55:00|13292.9|13290.1|13292.9|13290.1|13305.4|13302.6|13290.4|13287.6|324
1655222400000|2022-06-14 16:00:00|13293.4|13290.6|13258.9|13256.1|13293.9|13291.1|13257.4|13254.6|827
1655222700000|2022-06-14 16:05:00|13258.4|13255.6|13257.9|13255.1|13261.9|13259.1|13251.9|13249.1|319
1655223000000|2022-06-14 16:10:00|13258.4|13255.6|13243.4|13240.6|13259.9|13257.1|13241.9|13239.1|358
1655223300000|2022-06-14 16:15:00|13242.9|13240.1|13273.9|13271.1|13275.9|13273.1|13239.9|13237.1|221
1655223600000|2022-06-14 16:20:00|13274.9|13272.1|13266.4|13263.6|13282.9|13280.1|13258.4|13255.6|705
1655223900000|2022-06-14 16:25:00|13266.9|13264.1|13257.4|13254.6|13267.4|13264.6|13254.9|13252.1|100
1655224200000|2022-06-14 16:30:00|13257.9|13255.1|13252.4|13249.6|13262.9|13260.1|13245.4|13242.6|138
1655224500000|2022-06-14 16:35:00|13251.9|13249.1|13249.4|13246.6|13257.9|13255.1|13240.9|13238.1|152
1655224800000|2022-06-14 16:40:00|13248.9|13246.1|13252.4|13249.6|13257.4|13254.6|13243.4|13240.6|84
1655225100000|2022-06-14 16:45:00|13251.9|13249.1|13259.4|13256.6|13260.4|13257.6|13248.4|13245.6|90
1655225400000|2022-06-14 16:50:00|13258.9|13256.1|13266.9|13264.1|13269.9|13267.1|13250.9|13248.1|133
1655225700000|2022-06-14 16:55:00|13267.4|13264.6|13280.4|13277.6|13281.4|13278.6|13264.9|13262.1|133
1655226000000|2022-06-14 17:00:00|13279.9|13277.1|13281.4|13278.6|13287.9|13285.1|13271.9|13269.1|124
1655226300000|2022-06-14 17:05:00|13280.9|13278.1|13300.4|13297.6|13302.4|13299.6|13276.9|13274.1|208
1655226600000|2022-06-14 17:10:00|13300.9|13298.1|13297.4|13294.6|13302.4|13299.6|13291.9|13289.1|167
1655226900000|2022-06-14 17:15:00|13297.9|13295.1|13321.4|13318.6|13325.9|13323.1|13296.9|13294.1|211
1655227200000|2022-06-14 17:20:00|13321.9|13319.1|13325.4|13322.6|13337.4|13334.6|13318.9|13316.1|170
1655227500000|2022-06-14 17:25:00|13324.9|13322.1|13289.4|13286.6|13324.9|13322.1|13289.4|13286.6|217
1655227800000|2022-06-14 17:30:00|13289.9|13287.1|13268.4|13265.6|13293.4|13290.6|13267.4|13264.6|131
1655228100000|2022-06-14 17:35:00|13267.9|13265.1|13251.4|13248.6|13271.9|13269.1|13250.4|13247.6|152
1655228400000|2022-06-14 17:40:00|13250.9|13248.1|13238.4|13235.6|13255.4|13252.6|13231.4|13228.6|228
1655228700000|2022-06-14 17:45:00|13238.9|13236.1|13236.4|13233.6|13245.4|13242.6|13225.4|13222.6|227
1655229000000|2022-06-14 17:50:00|13235.9|13233.1|13250.4|13247.6|13251.4|13248.6|13234.4|13231.6|155
1655229300000|2022-06-14 17:55:00|13250.9|13248.1|13255.4|13252.6|13263.9|13261.1|13247.4|13244.6|241
1655229600000|2022-06-14 18:00:00|13255.9|13253.1|13264.4|13261.6|13268.9|13266.1|13253.9|13251.1|107
1655229900000|2022-06-14 18:05:00|13264.9|13262.1|13284.4|13281.6|13287.4|13284.6|13262.4|13259.6|113
1655230200000|2022-06-14 18:10:00|13283.9|13281.1|13258.4|13255.6|13284.4|13281.6|13250.9|13248.1|149
1655230500000|2022-06-14 18:15:00|13258.9|13256.1|13268.4|13265.6|13270.4|13267.6|13255.4|13252.6|52
1655230800000|2022-06-14 18:20:00|13268.9|13266.1|13269.4|13266.6|13281.4|13278.6|13265.4|13262.6|87
1655231100000|2022-06-14 18:25:00|13268.9|13266.1|13264.4|13261.6|13272.4|13269.6|13259.4|13256.6|82
1655231400000|2022-06-14 18:30:00|13263.9|13261.1|13269.4|13266.6|13271.4|13268.6|13249.9|13247.1|107
1655231700000|2022-06-14 18:35:00|13269.9|13267.1|13275.4|13272.6|13279.4|13276.6|13264.4|13261.6|50
1655232000000|2022-06-14 18:40:00|13274.9|13272.1|13251.4|13248.6|13275.9|13273.1|13249.4|13246.6|71
1655232300000|2022-06-14 18:45:00|13250.9|13248.1|13247.4|13244.6|13262.4|13259.6|13244.4|13241.6|122
1655232600000|2022-06-14 18:50:00|13247.9|13245.1|13253.4|13250.6|13259.9|13257.1|13242.9|13240.1|251
1655232900000|2022-06-14 18:55:00|13252.9|13250.1|13252.9|13250.1|13259.9|13257.1|13248.9|13246.1|70
1655233200000|2022-06-14 19:00:00|13253.4|13250.6|13261.4|13258.6|13265.4|13262.6|13248.9|13246.1|97
1655233500000|2022-06-14 19:05:00|13260.9|13258.1|13249.4|13246.6|13261.9|13259.1|13247.9|13245.1|123
1655233800000|2022-06-14 19:10:00|13248.4|13245.6|13230.4|13227.6|13259.4|13256.6|13229.9|13227.1|158
1655234100000|2022-06-14 19:15:00|13230.9|13228.1|13224.9|13222.1|13234.4|13231.6|13220.9|13218.1|134
1655234400000|2022-06-14 19:20:00|13225.4|13222.6|13226.9|13224.1|13244.4|13241.6|13225.4|13222.6|231
1655234700000|2022-06-14 19:25:00|13227.4|13224.6|13258.4|13255.6|13260.9|13258.1|13223.4|13220.6|126
1655235000000|2022-06-14 19:30:00|13259.9|13257.1|13278.4|13275.6|13289.4|13286.6|13257.9|13255.1|287
1655235300000|2022-06-14 19:35:00|13278.9|13276.1|13305.4|13302.6|13311.9|13309.1|13278.4|13275.6|234
1655235600000|2022-06-14 19:40:00|13304.9|13302.1|13299.4|13296.6|13326.4|13323.6|13296.9|13294.1|265
1655235900000|2022-06-14 19:45:00|13298.9|13296.1|13323.4|13320.6|13327.4|13324.6|13294.9|13292.1|279
1655236200000|2022-06-14 19:50:00|13323.9|13321.1|13300.4|13297.6|13327.4|13324.6|13294.4|13291.6|318
1655236500000|2022-06-14 19:55:00|13299.9|13297.1|13319.9|13317.1|13319.9|13317.1|13294.4|13291.6|336
1655236800000|2022-06-14 20:00:00|13326.5|13319.5|13305.1|13298.1|13332.8|13325.8|13302.4|13295.4|209
1655237100000|2022-06-14 20:05:00|13304.4|13297.4|13313|13306|13316.6|13309.6|13304.4|13297.4|0
1655237400000|2022-06-14 20:10:00|13313.8|13306.8|13308.2|13301.2|13320.9|13313.9|13306.8|13299.8|0
1655237700000|2022-06-14 20:15:00|13307.8|13300.8|13306.8|13299.8|13310.4|13303.4|13304|13297|0
1655238000000|2022-06-14 20:20:00|13305.8|13298.8|13310.4|13303.4|13310.4|13303.4|13304.7|13297.7|0
1655238300000|2022-06-14 20:25:00|13311.1|13304.1|13304.8|13297.8|13311.1|13304.1|13304.4|13297.4|0
1655238600000|2022-06-14 20:30:00|13305.5|13298.5|13312.5|13305.5|13317.5|13310.5|13304.8|13297.8|0
1655238900000|2022-06-14 20:35:00|13312.9|13305.9|13316.8|13309.8|13317.5|13310.5|13311.8|13304.8|0
1655239200000|2022-06-14 20:40:00|13316.4|13309.4|13322.2|13315.2|13322.2|13315.2|13315.3|13308.3|0
1655239500000|2022-06-14 20:45:00|13322.5|13315.5|13326.5|13319.5|13327.3|13320.3|13317.7|13310.7|0
1655239800000|2022-06-14 20:50:00|13326.8|13319.8|13326.7|13319.7|13329.3|13322.3|13324.7|13317.7|0
1655240100000|2022-06-14 20:55:00|13327.1|13320.1|13329.6|13322.6|13329.8|13322.8|13318.1|13311.1|0
1655240400000|2022-06-14 21:00:00|13329.3|13322.3|13330.7|13323.7|13330.7|13323.7|13326.8|13319.8|0
1655240700000|2022-06-14 21:05:00|13330.8|13323.8|13327|13320|13331.2|13324.2|13324.8|13317.8|0
1655241000000|2022-06-14 21:10:00|13327.2|13320.2|13328.3|13321.3|13328.3|13321.3|13327|13320|0
1655241300000|2022-06-14 21:15:00|13328|13321|13326|13319|13328.5|13321.5|13326|13319|0
1655241600000|2022-06-14 21:20:00|13325.7|13318.7|13326.8|13319.8|13326.9|13319.9|13325.7|13318.7|0
1655241900000|2022-06-14 21:25:00|13326.4|13319.4|13325.6|13318.6|13326.4|13319.4|13325.2|13318.2|0
1655242200000|2022-06-14 21:30:00|13325.7|13318.7|13325.5|13318.5|13325.8|13318.8|13325.5|13318.5|0
1655242500000|2022-06-14 21:35:00|13325.2|13318.2|13326.3|13319.3|13326.3|13319.3|13325.2|13318.2|0
1655242800000|2022-06-14 21:40:00|13326.7|13319.7|13329.6|13322.6|13329.6|13322.6|13326.2|13319.2|0
1655243100000|2022-06-14 21:45:00|13329.3|13322.3|13329.6|13322.6|13329.6|13322.6|13328.9|13321.9|0
1655243400000|2022-06-14 21:50:00|13329.7|13322.7|13328.1|13321.1|13329.7|13322.7|13327.4|13320.4|0
1655243700000|2022-06-14 21:55:00|13327.3|13320.3|13328.1|13321.1|13328.2|13321.2|13327.2|13320.2|0
1655244000000|2022-06-14 22:00:00|13331.1|13324.1|13340.8|13333.8|13341.9|13334.9|13331.1|13324.1|0
1655244300000|2022-06-14 22:05:00|13341.2|13334.2|13337.8|13330.8|13345.4|13338.4|13336.4|13329.4|0
1655244600000|2022-06-14 22:10:00|13338.5|13331.5|13342.9|13335.9|13344.8|13337.8|13336.3|13329.3|0
1655244900000|2022-06-14 22:15:00|13343.3|13336.3|13335.3|13328.3|13344.1|13337.1|13333.9|13326.9|0
1655245200000|2022-06-14 22:20:00|13335.7|13328.7|13347.2|13340.2|13347.2|13340.2|13333.9|13326.9|0
1655245500000|2022-06-14 22:25:00|13346.8|13339.8|13346.4|13339.4|13349.3|13342.3|13344.8|13337.8|0
1655245800000|2022-06-14 22:30:00|13346|13339|13350.4|13343.4|13351.5|13344.5|13346|13339|0
1655246100000|2022-06-14 22:35:00|13350.5|13343.5|13352.5|13345.5|13352.8|13345.8|13347.5|13340.5|0
1655246400000|2022-06-14 22:40:00|13352.8|13345.8|13354.5|13347.5|13359.6|13352.6|13352.5|13345.5|0
1655246700000|2022-06-14 22:45:00|13354.9|13347.9|13356.4|13349.4|13357.9|13350.9|13354.9|13347.9|0
1655247000000|2022-06-14 22:50:00|13357.1|13350.1|13347.7|13340.7|13357.1|13350.1|13347.7|13340.7|0
1655247300000|2022-06-14 22:55:00|13347.3|13340.3|13343.3|13336.3|13347.7|13340.7|13343.3|13336.3|0
1655247600000|2022-06-14 23:00:00|13344.1|13337.1|13346.3|13339.3|13348.1|13341.1|13343.3|13336.3|0
1655247900000|2022-06-14 23:05:00|13346.6|13339.6|13343.4|13336.4|13347|13340|13343.3|13336.3|0
1655248200000|2022-06-14 23:10:00|13342|13335|13337.4|13330.4|13342.7|13335.7|13332.3|13325.3|0
1655248500000|2022-06-14 23:15:00|13337.7|13330.7|13336|13329|13337.7|13330.7|13331.7|13324.7|0
1655248800000|2022-06-14 23:20:00|13335.7|13328.7|13350.9|13343.9|13350.9|13343.9|13333.2|13326.2|0
1655249100000|2022-06-14 23:25:00|13351.6|13344.6|13350.8|13343.8|13353.7|13346.7|13350.8|13343.8|0
1655249400000|2022-06-14 23:30:00|13351.6|13344.6|13353|13346|13353.7|13346.7|13348.7|13341.7|0
1655249700000|2022-06-14 23:35:00|13352.6|13345.6|13352.9|13345.9|13353|13346|13345|13338|0
1655250000000|2022-06-14 23:40:00|13352.5|13345.5|13355|13348|13355|13348|13347.8|13340.8|0
1655250300000|2022-06-14 23:45:00|13355.7|13348.7|13363.5|13356.5|13363.6|13356.6|13354.4|13347.4|0
1655250600000|2022-06-14 23:50:00|13364.3|13357.3|13375.5|13368.5|13376.6|13369.6|13363.5|13356.5|0
1655250900000|2022-06-14 23:55:00|13375.8|13368.8|13379.2|13372.2|13388.6|13381.6|13375.1|13368.1|0
1655251200000|2022-06-15 00:00:00|13378.5|13371.5|13380.1|13373.1|13381.3|13374.3|13374.1|13367.1|0
1655251500000|2022-06-15 00:05:00|13379.4|13372.4|13372.1|13365.1|13379.4|13372.4|13366.5|13359.5|0
1655251800000|2022-06-15 00:10:00|13371.7|13364.7|13371.4|13364.4|13372.4|13365.4|13367.1|13360.1|0
1655252100000|2022-06-15 00:15:00|13369.9|13362.9|13375.5|13370.5|13379.5|13374.5|13347|13342|69
1655252400000|2022-06-15 00:20:00|13375|13370|13356.5|13351.5|13375|13370|13354|13349|17
1655252700000|2022-06-15 00:25:00|13357.5|13352.5|13342|13337|13358|13353|13339|13334|125
1655253000000|2022-06-15 00:30:00|13341.5|13336.5|13346|13341|13356|13351|13336.5|13331.5|22
1655253300000|2022-06-15 00:35:00|13345.5|13340.5|13345|13340|13348|13343|13337|13332|6
1655253600000|2022-06-15 00:40:00|13345.5|13340.5|13333|13328|13346.5|13341.5|13330|13325|16
1655253900000|2022-06-15 00:45:00|13332.5|13327.5|13334|13329|13340.5|13335.5|13329|13324|8
1655254200000|2022-06-15 00:50:00|13332.5|13327.5|13323.5|13318.5|13332.5|13327.5|13318.5|13313.5|1
1655254500000|2022-06-15 00:55:00|13323|13318|13324.5|13319.5|13332|13327|13319.5|13314.5|40
1655254800000|2022-06-15 01:00:00|13325|13320|13345.5|13340.5|13348.5|13343.5|13323.5|13318.5|28
1655255100000|2022-06-15 01:05:00|13339.5|13334.5|13334.5|13329.5|13342|13337|13326|13321|18
1655255400000|2022-06-15 01:10:00|13335|13330|13323|13318|13339|13334|13322.5|13317.5|51
1655255700000|2022-06-15 01:15:00|13322.5|13317.5|13328.5|13323.5|13333.5|13328.5|13314|13309|25
1655256000000|2022-06-15 01:20:00|13330|13325|13350.5|13345.5|13350.5|13345.5|13326.5|13321.5|27
1655256300000|2022-06-15 01:25:00|13351|13346|13352.5|13347.5|13363|13358|13350|13345|21
1655256600000|2022-06-15 01:30:00|13352|13347|13360|13355|13361.5|13356.5|13347|13342|14
1655256900000|2022-06-15 01:35:00|13360.5|13355.5|13359.5|13354.5|13360.5|13355.5|13346|13341|10
1655257200000|2022-06-15 01:40:00|13360|13355|13371.5|13366.5|13371.5|13366.5|13358|13353|25
1655257500000|2022-06-15 01:45:00|13371|13366|13362.5|13357.5|13373|13368|13358|13353|6
1655257800000|2022-06-15 01:50:00|13363|13358|13349|13344|13367.5|13362.5|13346.5|13341.5|21
1655258100000|2022-06-15 01:55:00|13350|13345|13348.5|13343.5|13354.5|13349.5|13347|13342|15
1655258400000|2022-06-15 02:00:00|13349|13344|13356|13351|13358|13353|13345.5|13340.5|9
1655258700000|2022-06-15 02:05:00|13357.5|13352.5|13355.5|13350.5|13358|13353|13349|13344|1
1655259000000|2022-06-15 02:10:00|13356|13351|13355|13350|13356|13351|13348.5|13343.5|2
1655259300000|2022-06-15 02:15:00|13354|13349|13353.5|13348.5|13356.5|13351.5|13345|13340|14
1655259600000|2022-06-15 02:20:00|13354|13349|13354|13349|13358.5|13353.5|13350.5|13345.5|7
1655259900000|2022-06-15 02:25:00|13353.5|13348.5|13348|13343|13358|13353|13348|13343|10
1655260200000|2022-06-15 02:30:00|13348.5|13343.5|13352|13347|13355|13350|13348.5|13343.5|8
1655260500000|2022-06-15 02:35:00|13352.5|13347.5|13358.5|13353.5|13360|13355|13352|13347|5
1655260800000|2022-06-15 02:40:00|13359|13354|13364.5|13359.5|13365|13360|13357.5|13352.5|32
1655261100000|2022-06-15 02:45:00|13364|13359|13363|13358|13369|13364|13359.5|13354.5|108
1655261400000|2022-06-15 02:50:00|13363.5|13358.5|13365.5|13360.5|13367|13362|13363|13358|81
1655261700000|2022-06-15 02:55:00|13366.5|13361.5|13370|13365|13372|13367|13365.5|13360.5|55
1655262000000|2022-06-15 03:00:00|13370.5|13365.5|13373.5|13368.5|13376|13371|13370|13365|52
1655262300000|2022-06-15 03:05:00|13373|13368|13382.5|13377.5|13385.5|13380.5|13373|13368|35
1655262600000|2022-06-15 03:10:00|13383|13378|13394|13389|13396|13391|13383|13378|38
1655262900000|2022-06-15 03:15:00|13394.5|13389.5|13393|13388|13399.5|13394.5|13390.5|13385.5|61
1655263200000|2022-06-15 03:20:00|13392.5|13387.5|13392|13387|13393|13388|13389|13384|14
1655263500000|2022-06-15 03:25:00|13391.5|13386.5|13391.5|13386.5|13391.5|13386.5|13387.5|13382.5|8
1655263800000|2022-06-15 03:30:00|13391|13386|13383.5|13378.5|13391|13386|13383.5|13378.5|4
1655264100000|2022-06-15 03:35:00|13383|13378|13376|13371|13383|13378|13372|13367|18
1655264400000|2022-06-15 03:40:00|13375.5|13370.5|13375|13370|13377.5|13372.5|13372|13367|13
1655264700000|2022-06-15 03:45:00|13375.5|13370.5|13375|13370|13379|13374|13372.5|13367.5|20
1655265000000|2022-06-15 03:50:00|13375.5|13370.5|13370|13365|13376|13371|13369.5|13364.5|4
1655265300000|2022-06-15 03:55:00|13370.5|13365.5|13368|13363|13372|13367|13367.5|13362.5|21
1655265600000|2022-06-15 04:00:00|13368.5|13363.5|13370|13365|13370.5|13365.5|13368.5|13363.5|0
1655265900000|2022-06-15 04:05:00|13370.5|13365.5|13369|13364|13372|13367|13368.5|13363.5|6
1655266200000|2022-06-15 04:10:00|13368.5|13363.5|13369|13364|13370|13365|13367.5|13362.5|2
1655266500000|2022-06-15 04:15:00|13369.5|13364.5|13374.5|13369.5|13376.5|13371.5|13369.5|13364.5|11
1655266800000|2022-06-15 04:20:00|13374|13369|13376.5|13371.5|13377|13372|13370.5|13365.5|10
1655267100000|2022-06-15 04:25:00|13376|13371|13371|13366|13376|13371|13370.5|13365.5|1
1655267400000|2022-06-15 04:30:00|13370.5|13365.5|13368|13363|13371.5|13366.5|13360.5|13355.5|8
1655267700000|2022-06-15 04:35:00|13367.5|13362.5|13370|13365|13371.5|13366.5|13365.5|13360.5|1
1655268000000|2022-06-15 04:40:00|13369.5|13364.5|13377|13372|13377.5|13372.5|13369.5|13364.5|2
1655268300000|2022-06-15 04:45:00|13376.5|13371.5|13367|13362|13376.5|13371.5|13367|13362|3
1655268600000|2022-06-15 04:50:00|13366.5|13361.5|13358.5|13353.5|13367|13362|13358.5|13353.5|1
1655268900000|2022-06-15 04:55:00|13359|13354|13346|13341|13361|13356|13341.5|13336.5|22
1655269200000|2022-06-15 05:00:00|13346.5|13341.5|13340.5|13335.5|13348|13343|13338|13333|33
1655269500000|2022-06-15 05:05:00|13340|13335|13348.5|13343.5|13352.5|13347.5|13334|13329|26
1655269800000|2022-06-15 05:10:00|13348|13343|13345.5|13340.5|13352.5|13347.5|13343|13338|7
1655270100000|2022-06-15 05:15:00|13346|13341|13356|13351|13358|13353|13345.5|13340.5|35
1655270400000|2022-06-15 05:20:00|13356.5|13351.5|13338.5|13333.5|13358|13353|13337.5|13332.5|30
1655270700000|2022-06-15 05:25:00|13339|13334|13328|13323|13340.5|13335.5|13324.5|13319.5|47
1655271000000|2022-06-15 05:30:00|13327.5|13322.5|13314.5|13309.5|13336|13331|13314.5|13309.5|51
1655271300000|2022-06-15 05:35:00|13315|13310|13313|13308|13318.5|13313.5|13306|13301|51
1655271600000|2022-06-15 05:40:00|13312.5|13307.5|13320.5|13315.5|13323.5|13318.5|13307|13302|36
1655271900000|2022-06-15 05:45:00|13320|13315|13349|13344|13349|13344|13317.5|13312.5|27
1655272200000|2022-06-15 05:50:00|13348.5|13343.5|13393|13388|13393|13388|13347.5|13342.5|110
1655272500000|2022-06-15 05:55:00|13394|13389|13396.5|13391.5|13418.5|13413.5|13388.5|13383.5|94
1655272800000|2022-06-15 06:00:00|13395.4|13392.6|13409.9|13407.1|13426.4|13423.6|13385.9|13383.1|419
1655273100000|2022-06-15 06:05:00|13410.9|13408.1|13467.9|13465.1|13471.9|13469.1|13406.9|13404.1|788
1655273400000|2022-06-15 06:10:00|13467.4|13464.6|13429.9|13427.1|13473.9|13471.1|13427.9|13425.1|542
1655273700000|2022-06-15 06:15:00|13427.4|13424.6|13437.4|13434.6|13444.9|13442.1|13409.9|13407.1|620
1655274000000|2022-06-15 06:20:00|13437.9|13435.1|13467.4|13464.6|13481.9|13479.1|13437.9|13435.1|431
1655274300000|2022-06-15 06:25:00|13466.9|13464.1|13452.9|13450.1|13470.9|13468.1|13448.4|13445.6|234
1655274600000|2022-06-15 06:30:00|13452.4|13449.6|13438.9|13436.1|13452.4|13449.6|13425.4|13422.6|191
1655274900000|2022-06-15 06:35:00|13438.4|13435.6|13461.9|13459.1|13462.4|13459.6|13436.4|13433.6|426
1655275200000|2022-06-15 06:40:00|13461.4|13458.6|13463.9|13461.1|13467.4|13464.6|13448.4|13445.6|258
1655275500000|2022-06-15 06:45:00|13464.9|13462.1|13444.4|13441.6|13464.9|13462.1|13443.4|13440.6|233
1655275800000|2022-06-15 06:50:00|13443.9|13441.1|13447.4|13444.6|13449.4|13446.6|13435.4|13432.6|222
1655276100000|2022-06-15 06:55:00|13446.9|13444.1|13451.4|13448.6|13463.4|13460.6|13444.9|13442.1|292
1655276400000|2022-06-15 07:00:00|13450.7|13449.3|13452.2|13450.8|13490.7|13489.3|13447.7|13446.3|1466
1655276700000|2022-06-15 07:05:00|13452.7|13451.3|13446.7|13445.3|13464.7|13463.3|13435.2|13433.8|1112
1655277000000|2022-06-15 07:10:00|13446.2|13444.8|13426.7|13425.3|13462.7|13461.3|13425.7|13424.3|882
1655277300000|2022-06-15 07:15:00|13427.2|13425.8|13433.7|13432.3|13444.7|13443.3|13421.7|13420.3|944
1655277600000|2022-06-15 07:20:00|13433.2|13431.8|13406.7|13405.3|13433.7|13432.3|13406.7|13405.3|1582
1655277900000|2022-06-15 07:25:00|13406.2|13404.8|13405.2|13403.8|13407.2|13405.8|13390.7|13389.3|583
1655278200000|2022-06-15 07:30:00|13405.7|13404.3|13421.2|13419.8|13422.2|13420.8|13392.2|13390.8|661
1655278500000|2022-06-15 07:35:00|13421.7|13420.3|13444.7|13443.3|13447.7|13446.3|13421.7|13420.3|1202
1655278800000|2022-06-15 07:40:00|13444.2|13442.8|13422.7|13421.3|13445.7|13444.3|13410.7|13409.3|952
1655279100000|2022-06-15 07:45:00|13423.2|13421.8|13367.7|13366.3|13425.7|13424.3|13352.7|13351.3|1514
1655279400000|2022-06-15 07:50:00|13367.2|13365.8|13398.7|13397.3|13400.2|13398.8|13366.2|13364.8|630
1655279700000|2022-06-15 07:55:00|13399.2|13397.8|13402.2|13400.8|13408.2|13406.8|13392.2|13390.8|450
1655280000000|2022-06-15 08:00:00|13399.7|13398.3|13398.2|13396.8|13415.7|13414.3|13392.2|13390.8|482
1655280300000|2022-06-15 08:05:00|13398.7|13397.3|13428.7|13427.3|13440.2|13438.8|13397.7|13396.3|794
1655280600000|2022-06-15 08:10:00|13429.2|13427.8|13455.7|13454.3|13455.7|13454.3|13429.2|13427.8|597
1655280900000|2022-06-15 08:15:00|13455.2|13453.8|13474.2|13472.8|13474.7|13473.3|13450.2|13448.8|806
1655281200000|2022-06-15 08:20:00|13473.7|13472.3|13482.2|13480.8|13483.7|13482.3|13470.7|13469.3|477
1655281500000|2022-06-15 08:25:00|13481.7|13480.3|13497.7|13496.3|13511.7|13510.3|13481.7|13480.3|1805
1655281800000|2022-06-15 08:30:00|13497.2|13495.8|13500.7|13499.3|13506.7|13505.3|13492.2|13490.8|606
1655282100000|2022-06-15 08:35:00|13500.2|13498.8|13503.2|13501.8|13503.2|13501.8|13486.2|13484.8|756
1655282400000|2022-06-15 08:40:00|13503.7|13502.3|13485.7|13484.3|13506.2|13504.8|13485.2|13483.8|506
1655282700000|2022-06-15 08:45:00|13486.2|13484.8|13466.7|13465.3|13490.2|13488.8|13465.2|13463.8|662
1655283000000|2022-06-15 08:50:00|13466.2|13464.8|13472.1|13470.7|13475.6|13474.2|13459.6|13458.2|612
1655283300000|2022-06-15 08:55:00|13471.6|13470.2|13478.1|13476.7|13486.1|13484.7|13469.1|13467.7|317
1655283600000|2022-06-15 09:00:00|13477.6|13476.2|13436.1|13434.7|13479.1|13477.7|13435.6|13434.2|441
1655283900000|2022-06-15 09:05:00|13435.6|13434.2|13441.1|13439.7|13448.1|13446.7|13420.6|13419.2|638
1655284200000|2022-06-15 09:10:00|13440.6|13439.2|13435.1|13433.7|13441.1|13439.7|13423.1|13421.7|739
1655284500000|2022-06-15 09:15:00|13434.6|13433.2|13442.1|13440.7|13451.1|13449.7|13429.1|13427.7|1330
1655284800000|2022-06-15 09:20:00|13441.6|13440.2|13442.6|13441.2|13451.6|13450.2|13435.1|13433.7|1273
1655285100000|2022-06-15 09:25:00|13443.1|13441.7|13460.1|13458.7|13463.6|13462.2|13441.1|13439.7|274
1655285400000|2022-06-15 09:30:00|13460.6|13459.2|13474.1|13472.7|13475.1|13473.7|13457.6|13456.2|414
1655285700000|2022-06-15 09:35:00|13473.6|13472.2|13453.1|13451.7|13473.6|13472.2|13449.1|13447.7|242
1655286000000|2022-06-15 09:40:00|13453.6|13452.2|13485.6|13484.2|13505.1|13503.7|13453.6|13452.2|1116
1655286300000|2022-06-15 09:45:00|13485.1|13483.7|13472.6|13471.2|13491.6|13490.2|13463.6|13462.2|522
1655286600000|2022-06-15 09:50:00|13472.1|13470.7|13458.1|13456.7|13479.6|13478.2|13456.1|13454.7|310
1655286900000|2022-06-15 09:55:00|13459.1|13457.7|13470.6|13469.2|13473.1|13471.7|13449.6|13448.2|295
1655287200000|2022-06-15 10:00:00|13470.1|13468.7|13450.1|13448.7|13470.6|13469.2|13444.6|13443.2|349
1655287500000|2022-06-15 10:05:00|13449.6|13448.2|13431.1|13429.7|13449.6|13448.2|13427.1|13425.7|628
1655287800000|2022-06-15 10:10:00|13430.6|13429.2|13451.1|13449.7|13451.6|13450.2|13430.1|13428.7|264
1655288100000|2022-06-15 10:15:00|13451.6|13450.2|13457.6|13456.2|13462.1|13460.7|13446.1|13444.7|491
1655288400000|2022-06-15 10:20:00|13456.1|13454.7|13447.6|13446.2|13458.6|13457.2|13445.6|13444.2|160
1655288700000|2022-06-15 10:25:00|13448.1|13446.7|13442.1|13440.7|13451.1|13449.7|13433.1|13431.7|230
1655289000000|2022-06-15 10:30:00|13441.6|13440.2|13437.6|13436.2|13452.1|13450.7|13436.6|13435.2|1245
1655289300000|2022-06-15 10:35:00|13437.1|13435.7|13450.1|13448.7|13454.6|13453.2|13434.6|13433.2|1265
1655289600000|2022-06-15 10:40:00|13449.6|13448.2|13448.1|13446.7|13456.1|13454.7|13447.1|13445.7|107
1655289900000|2022-06-15 10:45:00|13447.6|13446.2|13451.6|13450.2|13458.6|13457.2|13444.1|13442.7|135
1655290200000|2022-06-15 10:50:00|13452.1|13450.7|13449.1|13447.7|13459.6|13458.2|13446.1|13444.7|1089
1655290500000|2022-06-15 10:55:00|13448.6|13447.2|13447.1|13445.7|13457.6|13456.2|13445.6|13444.2|166
1655290800000|2022-06-15 11:00:00|13446.1|13444.7|13432.1|13430.7|13456.1|13454.7|13432.1|13430.7|353
1655291100000|2022-06-15 11:05:00|13431.6|13430.2|13442.1|13440.7|13443.1|13441.7|13428.1|13426.7|202
1655291400000|2022-06-15 11:10:00|13441.6|13440.2|13457.1|13455.7|13457.1|13455.7|13438.6|13437.2|181
1655291700000|2022-06-15 11:15:00|13457.6|13456.2|13460.1|13458.7|13465.6|13464.2|13456.6|13455.2|331
1655292000000|2022-06-15 11:20:00|13460.6|13459.2|13471.6|13470.2|13474.1|13472.7|13460.1|13458.7|257
1655292300000|2022-06-15 11:25:00|13472.1|13470.7|13482.1|13480.7|13482.6|13481.2|13470.6|13469.2|187
1655292600000|2022-06-15 11:30:00|13481.6|13480.2|13494.1|13492.7|13494.6|13493.2|13477.1|13475.7|437
1655292900000|2022-06-15 11:35:00|13493.6|13492.2|13469.6|13468.2|13494.6|13493.2|13469.6|13468.2|361
1655293200000|2022-06-15 11:40:00|13470.6|13469.2|13468.1|13466.7|13475.6|13474.2|13464.6|13463.2|373
1655293500000|2022-06-15 11:45:00|13467.1|13465.7|13470.6|13469.2|13472.1|13470.7|13461.1|13459.7|214
1655293800000|2022-06-15 11:50:00|13471.1|13469.7|13491.1|13489.7|13495.1|13493.7|13466.1|13464.7|814
1655294100000|2022-06-15 11:55:00|13491.6|13490.2|13495.1|13493.7|13497.1|13495.7|13486.6|13485.2|262
1655294400000|2022-06-15 12:00:00|13494.6|13493.2|13483.1|13481.7|13494.6|13493.2|13471.6|13470.2|315
1655294700000|2022-06-15 12:05:00|13483.6|13482.2|13475.6|13474.2|13487.1|13485.7|13473.6|13472.2|403
1655295000000|2022-06-15 12:10:00|13476.1|13474.7|13438.6|13437.2|13507.6|13506.2|13424.1|13422.7|2577
1655295300000|2022-06-15 12:15:00|13439.1|13437.7|13439.1|13437.7|13457.1|13455.7|13434.1|13432.7|664
1655295600000|2022-06-15 12:20:00|13438.6|13437.2|13447.6|13446.2|13453.1|13451.7|13434.6|13433.2|769
1655295900000|2022-06-15 12:25:00|13448.1|13446.7|13435.1|13433.7|13454.6|13453.2|13431.6|13430.2|182
1655296200000|2022-06-15 12:30:00|13434.6|13433.2|13458.1|13456.7|13463.6|13462.2|13426.1|13424.7|558
1655296500000|2022-06-15 12:35:00|13457.1|13455.7|13465.1|13463.7|13468.6|13467.2|13450.6|13449.2|507
1655296800000|2022-06-15 12:40:00|13465.6|13464.2|13487.1|13485.7|13487.6|13486.2|13457.1|13455.7|226
1655297100000|2022-06-15 12:45:00|13487.6|13486.2|13499.1|13497.7|13502.6|13501.2|13483.6|13482.2|351
1655297400000|2022-06-15 12:50:00|13499.6|13498.2|13500.1|13498.7|13509.1|13507.7|13496.1|13494.7|458
1655297700000|2022-06-15 12:55:00|13499.6|13498.2|13511.6|13510.2|13512.1|13510.7|13497.6|13496.2|622
1655298000000|2022-06-15 13:00:00|13512.1|13510.7|13496.6|13495.2|13523.1|13521.7|13491.1|13489.7|469
1655298300000|2022-06-15 13:05:00|13497.1|13495.7|13506.1|13504.7|13512.1|13510.7|13495.1|13493.7|357
1655298600000|2022-06-15 13:10:00|13505.6|13504.2|13509.9|13508.5|13513.9|13512.5|13473.9|13472.5|1839
1655298900000|2022-06-15 13:15:00|13507.9|13506.5|13531.4|13530|13531.4|13530|13499.9|13498.5|873
1655299200000|2022-06-15 13:20:00|13531.9|13530.5|13521.9|13520.5|13532.4|13531|13515.9|13514.5|675
1655299500000|2022-06-15 13:25:00|13522.4|13521|13526.9|13525.5|13530.9|13529.5|13517.4|13516|776
1655299800000|2022-06-15 13:30:00|13527.4|13526|13521.4|13520|13542.4|13541|13511.4|13510|858
1655300100000|2022-06-15 13:35:00|13521.9|13520.5|13518.9|13517.5|13534.4|13533|13498.4|13497|870
1655300400000|2022-06-15 13:40:00|13519.4|13518|13539.4|13538|13546.9|13545.5|13518.9|13517.5|897
1655300700000|2022-06-15 13:45:00|13538.4|13537|13539.9|13538.5|13545.9|13544.5|13526.4|13525|444
1655301000000|2022-06-15 13:50:00|13540.4|13539|13542.4|13541|13553.4|13552|13538.4|13537|600
1655301300000|2022-06-15 13:55:00|13541.9|13540.5|13538.9|13537.5|13555.9|13554.5|13532.9|13531.5|1258
1655301600000|2022-06-15 14:00:00|13539.4|13538|13550.4|13549|13553.9|13552.5|13535.9|13534.5|661
1655301900000|2022-06-15 14:05:00|13549.9|13548.5|13554.9|13553.5|13564.4|13563|13545.9|13544.5|389
1655302200000|2022-06-15 14:10:00|13555.5|13554.1|13555.5|13554.1|13567|13565.6|13550|13548.6|349
1655302500000|2022-06-15 14:15:00|13555|13553.6|13554.5|13553.1|13570.5|13569.1|13549|13547.6|1078
1655302800000|2022-06-15 14:20:00|13554|13552.6|13548|13546.6|13557|13555.6|13543|13541.6|454
1655303100000|2022-06-15 14:25:00|13547.5|13546.1|13561.5|13560.1|13563|13561.6|13538.5|13537.1|652
1655303400000|2022-06-15 14:30:00|13562.5|13561.1|13548|13546.6|13567|13565.6|13538.5|13537.1|481
1655303700000|2022-06-15 14:35:00|13547.5|13546.1|13539.5|13538.1|13557.5|13556.1|13531|13529.6|1262
1655304000000|2022-06-15 14:40:00|13539|13537.6|13534.5|13533.1|13547|13545.6|13534|13532.6|279
1655304300000|2022-06-15 14:45:00|13534|13532.6|13531.5|13530.1|13539|13537.6|13530.5|13529.1|317
1655304600000|2022-06-15 14:50:00|13531|13529.6|13516.5|13515.1|13536|13534.6|13516.5|13515.1|371
1655304900000|2022-06-15 14:55:00|13517|13515.6|13535|13533.6|13537.5|13536.1|13516|13514.6|328
1655305200000|2022-06-15 15:00:00|13535.5|13534.1|13542.5|13541.1|13544|13542.6|13533|13531.6|1037
1655305500000|2022-06-15 15:05:00|13543|13541.6|13534.5|13533.1|13546|13544.6|13532|13530.6|350
1655305800000|2022-06-15 15:10:00|13534|13532.6|13509.5|13508.1|13538|13536.6|13508|13506.6|433
1655306100000|2022-06-15 15:15:00|13510|13508.6|13500.5|13499.1|13514|13512.6|13497.5|13496.1|670
1655306400000|2022-06-15 15:20:00|13501|13499.6|13496|13494.6|13502|13500.6|13488.5|13487.1|1194
1655306700000|2022-06-15 15:25:00|13496.5|13495.1|13490|13488.6|13498.5|13497.1|13485.5|13484.1|805
1655307000000|2022-06-15 15:30:00|13490.5|13489.1|13488.2|13485.4|13505.2|13502.4|13475.7|13472.9|2142
1655307300000|2022-06-15 15:35:00|13487.7|13484.9|13489.2|13486.4|13500.2|13497.4|13483.7|13480.9|786
1655307600000|2022-06-15 15:40:00|13488.7|13485.9|13486.2|13483.4|13495.2|13492.4|13483.7|13480.9|256
1655307900000|2022-06-15 15:45:00|13486.7|13483.9|13483.2|13480.4|13492.7|13489.9|13479.7|13476.9|237
1655308200000|2022-06-15 15:50:00|13482.7|13479.9|13485.7|13482.9|13487.2|13484.4|13479.7|13476.9|117
1655308500000|2022-06-15 15:55:00|13486.2|13483.4|13499.2|13496.4|13503.7|13500.9|13484.2|13481.4|260
1655308800000|2022-06-15 16:00:00|13498.7|13495.9|13516.7|13513.9|13519.2|13516.4|13496.7|13493.9|408
1655309100000|2022-06-15 16:05:00|13517.2|13514.4|13500.2|13497.4|13517.2|13514.4|13497.2|13494.4|148
1655309400000|2022-06-15 16:10:00|13499.7|13496.9|13512.2|13509.4|13512.7|13509.9|13499.2|13496.4|193
1655309700000|2022-06-15 16:15:00|13512.7|13509.9|13511.7|13508.9|13520.2|13517.4|13507.2|13504.4|198
1655310000000|2022-06-15 16:20:00|13511.2|13508.4|13515.7|13512.9|13519.2|13516.4|13511.2|13508.4|108
1655310300000|2022-06-15 16:25:00|13516.2|13513.4|13527.2|13524.4|13527.2|13524.4|13512.7|13509.9|215
1655310600000|2022-06-15 16:30:00|13526.7|13523.9|13520.7|13517.9|13531.7|13528.9|13520.7|13517.9|90
1655310900000|2022-06-15 16:35:00|13520.2|13517.4|13505.2|13502.4|13521.2|13518.4|13504.7|13501.9|157
1655311200000|2022-06-15 16:40:00|13505.7|13502.9|13496.2|13493.4|13508.7|13505.9|13491.7|13488.9|119
1655311500000|2022-06-15 16:45:00|13495.7|13492.9|13495.7|13492.9|13496.7|13493.9|13490.2|13487.4|72
1655311800000|2022-06-15 16:50:00|13495.2|13492.4|13479.2|13476.4|13495.7|13492.9|13477.2|13474.4|160
1655312100000|2022-06-15 16:55:00|13478.7|13475.9|13465.2|13462.4|13478.7|13475.9|13464.7|13461.9|177
1655312400000|2022-06-15 17:00:00|13465.7|13462.9|13474.2|13471.4|13476.7|13473.9|13462.7|13459.9|162
1655312700000|2022-06-15 17:05:00|13474.7|13471.9|13469.2|13466.4|13475.2|13472.4|13464.2|13461.4|68
1655313000000|2022-06-15 17:10:00|13469.7|13466.9|13482.7|13479.9|13485.2|13482.4|13465.2|13462.4|105
1655313300000|2022-06-15 17:15:00|13482.2|13479.4|13482.7|13479.9|13487.7|13484.9|13476.2|13473.4|63
1655313600000|2022-06-15 17:20:00|13482.2|13479.4|13489.2|13486.4|13490.7|13487.9|13479.2|13476.4|29
1655313900000|2022-06-15 17:25:00|13488.7|13485.9|13501.7|13498.9|13507.2|13504.4|13486.2|13483.4|165
1655314200000|2022-06-15 17:30:00|13502.2|13499.4|13498.2|13495.4|13505.7|13502.9|13496.7|13493.9|68
1655314500000|2022-06-15 17:35:00|13497.7|13494.9|13499.2|13496.4|13502.7|13499.9|13491.2|13488.4|56
1655314800000|2022-06-15 17:40:00|13498.7|13495.9|13493.2|13490.4|13500.7|13497.9|13491.2|13488.4|53
1655315100000|2022-06-15 17:45:00|13492.7|13489.9|13479.2|13476.4|13494.2|13491.4|13477.7|13474.9|108
1655315400000|2022-06-15 17:50:00|13478.2|13475.4|13491.7|13488.9|13492.7|13489.9|13459.7|13456.9|183
1655315700000|2022-06-15 17:55:00|13492.2|13489.4|13518.2|13515.4|13524.2|13521.4|13490.7|13487.9|149
1655316000000|2022-06-15 18:00:00|13517.7|13514.9|13458.7|13455.9|13545.7|13542.9|13444.7|13441.9|569
1655316300000|2022-06-15 18:05:00|13459.7|13456.9|13462.7|13459.9|13474.7|13471.9|13415.2|13412.4|472
1655316600000|2022-06-15 18:10:00|13463.2|13460.4|13458.7|13455.9|13468.2|13465.4|13426.7|13423.9|254
1655316900000|2022-06-15 18:15:00|13458.2|13455.4|13470.7|13467.9|13488.2|13485.4|13440.2|13437.4|161
1655317200000|2022-06-15 18:20:00|13470.2|13467.4|13441.7|13438.9|13487.7|13484.9|13429.2|13426.4|206
1655317500000|2022-06-15 18:25:00|13442.2|13439.4|13444.2|13441.4|13462.2|13459.4|13436.2|13433.4|163
1655317800000|2022-06-15 18:30:00|13444.7|13441.9|13421.7|13418.9|13456.7|13453.9|13401.7|13398.9|495
1655318100000|2022-06-15 18:35:00|13421.2|13418.4|13495.2|13492.4|13515.7|13512.9|13418.2|13415.4|636
1655318400000|2022-06-15 18:40:00|13494.2|13491.4|13576.7|13573.9|13582.7|13579.9|13486.2|13483.4|1100
1655318700000|2022-06-15 18:45:00|13576.2|13573.4|13546.7|13543.9|13601.7|13598.9|13541.2|13538.4|735
1655319000000|2022-06-15 18:50:00|13546.2|13543.4|13521.7|13518.9|13568.7|13565.9|13493.7|13490.9|528
1655319300000|2022-06-15 18:55:00|13521.2|13518.4|13514.7|13511.9|13536.7|13533.9|13493.2|13490.4|509
1655319600000|2022-06-15 19:00:00|13514.2|13511.4|13532.7|13529.9|13553.2|13550.4|13511.7|13508.9|541
1655319900000|2022-06-15 19:05:00|13533.2|13530.4|13547.7|13544.9|13555.7|13552.9|13520.2|13517.4|147
1655320200000|2022-06-15 19:10:00|13548.2|13545.4|13527.7|13524.9|13561.2|13558.4|13510.2|13507.4|248
1655320500000|2022-06-15 19:15:00|13528.2|13525.4|13534.7|13531.9|13537.7|13534.9|13512.7|13509.9|210
1655320800000|2022-06-15 19:20:00|13535.2|13532.4|13576.7|13573.9|13580.2|13577.4|13535.2|13532.4|411
1655321100000|2022-06-15 19:25:00|13577.2|13574.4|13594.7|13591.9|13596.2|13593.4|13567.7|13564.9|274
1655321400000|2022-06-15 19:30:00|13595.2|13592.4|13615.2|13612.4|13620.2|13617.4|13580.7|13577.9|318
1655321700000|2022-06-15 19:35:00|13614.7|13611.9|13582.2|13579.4|13622.7|13619.9|13576.7|13573.9|255
1655322000000|2022-06-15 19:40:00|13581.7|13578.9|13559.7|13556.9|13581.7|13578.9|13555.7|13552.9|134
1655322300000|2022-06-15 19:45:00|13559.2|13556.4|13579.2|13576.4|13579.2|13576.4|13548.7|13545.9|144
1655322600000|2022-06-15 19:50:00|13578.7|13575.9|13544.7|13541.9|13578.7|13575.9|13540.7|13537.9|578
1655322900000|2022-06-15 19:55:00|13545.2|13542.4|13553.7|13550.9|13564.2|13561.4|13545.2|13542.4|319
1655323200000|2022-06-15 20:00:00|13562.9|13555.9|13558.1|13551.1|13563.9|13556.9|13553.7|13546.7|89
1655323500000|2022-06-15 20:05:00|13556.6|13549.6|13567.1|13560.1|13570|13563|13555.9|13548.9|0
1655323800000|2022-06-15 20:10:00|13567.5|13560.5|13547.2|13540.2|13568.6|13561.6|13546.5|13539.5|0
1655324100000|2022-06-15 20:15:00|13548.3|13541.3|13542.5|13535.5|13553.9|13546.9|13541.1|13534.1|0
1655324400000|2022-06-15 20:20:00|13542.1|13535.1|13538.3|13531.3|13545.2|13538.2|13532.7|13525.7|0
1655324700000|2022-06-15 20:25:00|13538.7|13531.7|13540|13533|13542.7|13535.7|13537.9|13530.9|0
1655325000000|2022-06-15 20:30:00|13540.3|13533.3|13552.2|13545.2|13553.6|13546.6|13539.9|13532.9|0
1655325300000|2022-06-15 20:35:00|13552.1|13545.1|13559.6|13552.6|13564|13557|13551.8|13544.8|0
1655325600000|2022-06-15 20:40:00|13559.2|13552.2|13563.5|13556.5|13563.5|13556.5|13555.9|13548.9|0
1655325900000|2022-06-15 20:45:00|13562.1|13555.1|13562.8|13555.8|13562.8|13555.8|13552.9|13545.9|0
1655326200000|2022-06-15 20:50:00|13562.5|13555.5|13560.6|13553.6|13565|13558|13557|13550|0
1655326500000|2022-06-15 20:55:00|13560.3|13553.3|13552.3|13545.3|13562.1|13555.1|13550.8|13543.8|0
1655326800000|2022-06-15 21:00:00|13554.3|13547.3|13554|13547|13554.3|13547.3|13551.6|13544.6|0
1655327100000|2022-06-15 21:05:00|13554.3|13547.3|13555.7|13548.7|13556.4|13549.4|13554.3|13547.3|0
1655327400000|2022-06-15 21:10:00|13555.8|13548.8|13555.4|13548.4|13556.4|13549.4|13554.5|13547.5|0
1655327700000|2022-06-15 21:15:00|13555.1|13548.1|13557.7|13550.7|13557.7|13550.7|13555.1|13548.1|0
1655328000000|2022-06-15 21:20:00|13557.8|13550.8|13556|13549|13558.3|13551.3|13555.6|13548.6|0
1655328300000|2022-06-15 21:25:00|13555.9|13548.9|13559.6|13552.6|13559.7|13552.7|13555.9|13548.9|0
1655328600000|2022-06-15 21:30:00|13559.9|13552.9|13561.8|13554.8|13561.8|13554.8|13559.9|13552.9|0
1655328900000|2022-06-15 21:35:00|13561.9|13554.9|13564.3|13557.3|13564.6|13557.6|13561.9|13554.9|0
1655329200000|2022-06-15 21:40:00|13564.4|13557.4|13568.4|13561.4|13568.8|13561.8|13564.1|13557.1|0
1655329500000|2022-06-15 21:45:00|13568.1|13561.1|13571.4|13564.4|13571.4|13564.4|13566.8|13559.8|0
1655329800000|2022-06-15 21:50:00|13571.2|13564.2|13568.5|13561.5|13571.3|13564.3|13568.5|13561.5|0
1655330100000|2022-06-15 21:55:00|13568.9|13561.9|13570.8|13563.8|13570.9|13563.9|13568.9|13561.9|0
1655330400000|2022-06-15 22:00:00|13578.4|13571.4|13579.4|13572.4|13584.8|13577.8|13573.7|13566.7|0
1655330700000|2022-06-15 22:05:00|13579|13572|13583.6|13576.6|13583.9|13576.9|13577.2|13570.2|0
1655331000000|2022-06-15 22:10:00|13582.8|13575.8|13597.1|13590.1|13598.7|13591.7|13582.1|13575.1|0
1655331300000|2022-06-15 22:15:00|13597.5|13590.5|13612.2|13605.2|13613.2|13606.2|13597.4|13590.4|0
1655331600000|2022-06-15 22:20:00|13612.9|13605.9|13606|13599|13613.3|13606.3|13604.8|13597.8|0
1655331900000|2022-06-15 22:25:00|13606.4|13599.4|13607.5|13600.5|13609.3|13602.3|13602.2|13595.2|0
1655332200000|2022-06-15 22:30:00|13607.8|13600.8|13606.1|13599.1|13611|13604|13600.7|13593.7|0
1655332500000|2022-06-15 22:35:00|13606.2|13599.2|13602.9|13595.9|13606.2|13599.2|13600.5|13593.5|0
1655332800000|2022-06-15 22:40:00|13602.5|13595.5|13598.9|13591.9|13602.5|13595.5|13595.4|13588.4|0
1655333100000|2022-06-15 22:45:00|13599.3|13592.3|13597|13590|13599.7|13592.7|13595.6|13588.6|0
1655333400000|2022-06-15 22:50:00|13597.4|13590.4|13593.5|13586.5|13599.2|13592.2|13592|13585|0
1655333700000|2022-06-15 22:55:00|13592.8|13585.8|13603.3|13596.3|13604|13597|13592.8|13585.8|0
1655334000000|2022-06-15 23:00:00|13603.4|13596.4|13596.7|13589.7|13604.2|13597.2|13596.4|13589.4|0
1655334300000|2022-06-15 23:05:00|13597.1|13590.1|13597.4|13590.4|13599.2|13592.2|13595.6|13588.6|0
1655334600000|2022-06-15 23:10:00|13597|13590|13596.2|13589.2|13599.1|13592.1|13594.9|13587.9|0
1655334900000|2022-06-15 23:15:00|13595.5|13588.5|13594.6|13587.6|13595.5|13588.5|13592.7|13585.7|0
1655335200000|2022-06-15 23:20:00|13594.9|13587.9|13593.8|13586.8|13597.1|13590.1|13593.8|13586.8|0
1655335500000|2022-06-15 23:25:00|13594.2|13587.2|13598.5|13591.5|13599.3|13592.3|13593.5|13586.5|0
1655335800000|2022-06-15 23:30:00|13598.9|13591.9|13599.2|13592.2|13599.3|13592.3|13597.1|13590.1|0
1655336100000|2022-06-15 23:35:00|13601.4|13594.4|13610|13603|13610|13603|13601.4|13594.4|0
1655336400000|2022-06-15 23:40:00|13609.6|13602.6|13620.5|13613.5|13620.5|13613.5|13607.8|13600.8|0
1655336700000|2022-06-15 23:45:00|13621.2|13614.2|13622.8|13615.8|13626.4|13619.4|13618.4|13611.4|0
1655337000000|2022-06-15 23:50:00|13622.9|13615.9|13626.1|13619.1|13631.7|13624.7|13622.6|13615.6|0
1655337300000|2022-06-15 23:55:00|13626.9|13619.9|13632.1|13625.1|13632.8|13625.8|13626.1|13619.1|0
1655337600000|2022-06-16 00:00:00|13631|13624|13642.7|13635.7|13643.1|13636.1|13625.1|13618.1|0
1655337900000|2022-06-16 00:05:00|13643.1|13636.1|13638|13631|13643.5|13636.5|13630.8|13623.8|0
1655338200000|2022-06-16 00:10:00|13637.6|13630.6|13639|13632|13640.1|13633.1|13630.7|13623.7|0
1655338500000|2022-06-16 00:15:00|13638.3|13631.3|13644.8|13639.8|13650.8|13645.8|13634.8|13629|112
1655338800000|2022-06-16 00:20:00|13644.3|13639.3|13659.3|13654.3|13662.8|13657.8|13638.8|13633.8|23
1655339100000|2022-06-16 00:25:00|13658.8|13653.8|13654.8|13649.8|13660.3|13655.3|13649.8|13644.8|14
1655339400000|2022-06-16 00:30:00|13654.3|13649.3|13663.8|13658.8|13666.3|13661.3|13652.8|13647.8|39
1655339700000|2022-06-16 00:35:00|13663.3|13658.3|13655.8|13650.8|13665.8|13660.8|13655.8|13650.8|14
1655340000000|2022-06-16 00:40:00|13656.3|13651.3|13656.8|13651.8|13660.3|13655.3|13655.3|13650.3|10
1655340300000|2022-06-16 00:45:00|13657.3|13652.3|13656.3|13651.3|13659.3|13654.3|13655.8|13650.8|1
1655340600000|2022-06-16 00:50:00|13656.8|13651.8|13660.8|13655.8|13662.8|13657.8|13655.8|13650.8|6
1655340900000|2022-06-16 00:55:00|13662.3|13657.3|13649.8|13644.8|13662.3|13657.3|13649.8|13644.8|3
1655341200000|2022-06-16 01:00:00|13649.3|13644.3|13649.3|13644.3|13652.8|13647.8|13645.8|13640.8|19
1655341500000|2022-06-16 01:05:00|13647.8|13642.8|13658.8|13653.8|13662.8|13657.8|13647.8|13642.8|30
1655341800000|2022-06-16 01:10:00|13659.3|13654.3|13675.8|13670.8|13678.8|13673.8|13659.3|13654.3|41
1655342100000|2022-06-16 01:15:00|13675.3|13670.3|13668.3|13663.3|13676.8|13671.8|13665.8|13660.8|14
1655342400000|2022-06-16 01:20:00|13667.8|13662.8|13652.3|13647.3|13668.3|13663.3|13651.8|13646.8|15
1655342700000|2022-06-16 01:25:00|13651.8|13646.8|13648.3|13643.3|13655.3|13650.3|13647.3|13642.3|14
1655343000000|2022-06-16 01:30:00|13648.8|13643.8|13637.3|13632.3|13650.8|13645.8|13634.3|13629.3|14
1655343300000|2022-06-16 01:35:00|13638.8|13633.8|13622.3|13617.3|13644.8|13639.8|13620.8|13615.8|81
1655343600000|2022-06-16 01:40:00|13621.8|13616.8|13606.8|13601.8|13621.8|13616.8|13606.8|13601.8|34
1655343900000|2022-06-16 01:45:00|13606.3|13601.3|13606.8|13601.8|13609.8|13604.8|13592.3|13587.3|50
1655344200000|2022-06-16 01:50:00|13607.3|13602.3|13612.3|13607.3|13616.3|13611.3|13602.3|13597.3|7
1655344500000|2022-06-16 01:55:00|13612.8|13607.8|13606.3|13601.3|13614.8|13609.8|13601.8|13596.8|11
1655344800000|2022-06-16 02:00:00|13605.8|13600.8|13616.3|13611.3|13616.3|13611.3|13605.3|13600.3|1
1655345100000|2022-06-16 02:05:00|13615.8|13610.8|13592.8|13587.8|13615.8|13610.8|13592.8|13587.8|11
1655345400000|2022-06-16 02:10:00|13593.3|13588.3|13595.3|13590.3|13598.8|13593.8|13586.3|13581.3|18
1655345700000|2022-06-16 02:15:00|13594.8|13589.8|13590.3|13585.3|13601.8|13596.8|13589.8|13584.8|11
1655346000000|2022-06-16 02:20:00|13589.8|13584.8|13587.8|13582.8|13595.8|13590.8|13587.3|13582.3|6
1655346300000|2022-06-16 02:25:00|13587.3|13582.3|13582.8|13577.8|13591.8|13586.8|13579.8|13574.8|14
1655346600000|2022-06-16 02:30:00|13582.3|13577.3|13592.8|13587.8|13595.8|13590.8|13581.8|13576.8|2
1655346900000|2022-06-16 02:35:00|13593.3|13588.3|13595.3|13590.3|13598.3|13593.3|13590.8|13585.8|10
1655347200000|2022-06-16 02:40:00|13595.8|13590.8|13606.8|13601.8|13607.3|13602.3|13593.8|13588.8|6
1655347500000|2022-06-16 02:45:00|13607.3|13602.3|13608.3|13603.3|13614.8|13609.8|13605.8|13600.8|1
1655347800000|2022-06-16 02:50:00|13608.8|13603.8|13605.8|13600.8|13613.3|13608.3|13605.3|13600.3|4
1655348100000|2022-06-16 02:55:00|13606.3|13601.3|13607.3|13602.3|13607.8|13602.8|13602.3|13597.3|2
1655348400000|2022-06-16 03:00:00|13606.3|13601.3|13608.3|13603.3|13608.8|13603.8|13603.8|13598.8|0
1655348700000|2022-06-16 03:05:00|13608.8|13603.8|13611.3|13606.3|13611.3|13606.3|13605.3|13600.3|5
1655349000000|2022-06-16 03:10:00|13610.8|13605.8|13612.8|13607.8|13613.8|13608.8|13608.3|13603.3|9
1655349300000|2022-06-16 03:15:00|13613.3|13608.3|13610.8|13605.8|13616.8|13611.8|13607.3|13602.3|13
1655349600000|2022-06-16 03:20:00|13610.3|13605.3|13619.3|13614.3|13619.3|13614.3|13610.3|13605.3|3
1655349900000|2022-06-16 03:25:00|13619.8|13614.8|13616.8|13611.8|13620.8|13615.8|13613.8|13608.8|3
1655350200000|2022-06-16 03:30:00|13617.3|13612.3|13611.3|13606.3|13618.3|13613.3|13611.3|13606.3|1
1655350500000|2022-06-16 03:35:00|13611.8|13606.8|13596.3|13591.3|13612.3|13607.3|13594.8|13589.8|18
1655350800000|2022-06-16 03:40:00|13596.8|13591.8|13592.3|13587.3|13597.3|13592.3|13588.3|13583.3|1
1655351100000|2022-06-16 03:45:00|13591.8|13586.8|13586.8|13581.8|13595.8|13590.8|13586.3|13581.3|3
1655351400000|2022-06-16 03:50:00|13587.3|13582.3|13580.8|13575.8|13589.3|13584.3|13579.8|13574.8|9
1655351700000|2022-06-16 03:55:00|13580.3|13575.3|13581.3|13576.3|13583.3|13578.3|13578.3|13573.3|2
1655352000000|2022-06-16 04:00:00|13581.8|13576.8|13571.8|13566.8|13588.3|13583.3|13570.3|13565.3|15
1655352300000|2022-06-16 04:05:00|13572.3|13567.3|13574.8|13569.8|13578.8|13573.8|13571.3|13566.3|2
1655352600000|2022-06-16 04:10:00|13574.3|13569.3|13578.3|13573.3|13580.8|13575.8|13569.8|13564.8|16
1655352900000|2022-06-16 04:15:00|13578.8|13573.8|13570.3|13565.3|13579.8|13574.8|13569.8|13564.8|8
1655353200000|2022-06-16 04:20:00|13569.8|13564.8|13567.8|13562.8|13581.3|13576.3|13566.8|13561.8|27
1655353500000|2022-06-16 04:25:00|13568.3|13563.3|13573.3|13568.3|13578.8|13573.8|13568.3|13563.3|14
1655353800000|2022-06-16 04:30:00|13573.8|13568.8|13583.3|13578.3|13583.8|13578.8|13570.3|13565.3|8
1655354100000|2022-06-16 04:35:00|13582.8|13577.8|13584.3|13579.3|13584.8|13579.8|13580.8|13575.8|5
1655354400000|2022-06-16 04:40:00|13583.8|13578.8|13566.3|13561.3|13584.3|13579.3|13566.3|13561.3|7
1655354700000|2022-06-16 04:45:00|13566.8|13561.8|13566.3|13561.3|13571.3|13566.3|13565.8|13560.8|22
1655355000000|2022-06-16 04:50:00|13565.8|13560.8|13564.3|13559.3|13566.3|13561.3|13560.8|13555.8|12
1655355300000|2022-06-16 04:55:00|13563.8|13558.8|13557.3|13552.3|13570.3|13565.3|13556.8|13551.8|27
1655355600000|2022-06-16 05:00:00|13556.8|13551.8|13550.8|13545.8|13558.8|13553.8|13547.3|13542.3|58
1655355900000|2022-06-16 05:05:00|13551.3|13546.3|13542.3|13537.3|13551.3|13546.3|13538.8|13533.8|21
1655356200000|2022-06-16 05:10:00|13542.8|13537.8|13526.3|13521.3|13545.3|13540.3|13520.3|13515.3|45
1655356500000|2022-06-16 05:15:00|13526.8|13521.8|13533.8|13528.8|13536.3|13531.3|13523.8|13518.8|16
1655356800000|2022-06-16 05:20:00|13533.3|13528.3|13537.8|13532.8|13544.8|13539.8|13532.8|13527.8|35
1655357100000|2022-06-16 05:25:00|13538.3|13533.3|13546.3|13541.3|13551.3|13546.3|13538.3|13533.3|47
1655357400000|2022-06-16 05:30:00|13545.8|13540.8|13524.3|13519.3|13548.8|13543.8|13523.3|13518.3|33
1655357700000|2022-06-16 05:35:00|13524.8|13519.8|13519.3|13514.3|13526.8|13521.8|13508.8|13503.8|44
1655358000000|2022-06-16 05:40:00|13517.3|13512.3|13520.8|13515.8|13525.3|13520.3|13512.8|13507.8|38
1655358300000|2022-06-16 05:45:00|13521.3|13516.3|13518.8|13513.8|13521.3|13516.3|13509.3|13504.3|15
1655358600000|2022-06-16 05:50:00|13518.3|13513.3|13502.8|13497.8|13518.8|13513.8|13500.3|13495.3|37
1655358900000|2022-06-16 05:55:00|13502.3|13497.3|13510.3|13505.3|13512.8|13507.8|13502.3|13497.3|31
1655359200000|2022-06-16 06:00:00|13509.2|13506.4|13532.7|13529.9|13543.2|13540.4|13504.7|13501.9|345
1655359500000|2022-06-16 06:05:00|13533.2|13530.4|13521.2|13518.4|13535.2|13532.4|13514.2|13511.4|148
1655359800000|2022-06-16 06:10:00|13520.7|13517.9|13524.2|13521.4|13533.2|13530.4|13512.2|13509.4|97
1655360100000|2022-06-16 06:15:00|13523.7|13520.9|13505.7|13502.9|13533.7|13530.9|13502.7|13499.9|151
1655360400000|2022-06-16 06:20:00|13505.2|13502.4|13495.2|13492.4|13510.2|13507.4|13491.2|13488.4|183
1655360700000|2022-06-16 06:25:00|13495.7|13492.9|13482.2|13479.4|13502.7|13499.9|13481.2|13478.4|114
1655361000000|2022-06-16 06:30:00|13483.2|13480.4|13452.2|13449.4|13483.7|13480.9|13440.2|13437.4|263
1655361300000|2022-06-16 06:35:00|13451.7|13448.9|13439.7|13436.9|13457.2|13454.4|13438.2|13435.4|127
1655361600000|2022-06-16 06:40:00|13439.2|13436.4|13436.2|13433.4|13439.7|13436.9|13419.7|13416.9|203
1655361900000|2022-06-16 06:45:00|13436.7|13433.9|13461.2|13458.4|13463.2|13460.4|13435.2|13432.4|413
1655362200000|2022-06-16 06:50:00|13460.7|13457.9|13462.2|13459.4|13473.7|13470.9|13455.2|13452.4|235
1655362500000|2022-06-16 06:55:00|13462.7|13459.9|13450.7|13447.9|13468.2|13465.4|13443.2|13440.4|391
1655362800000|2022-06-16 07:00:00|13450|13448.6|13429.5|13428.1|13455|13453.6|13417.5|13416.1|830
1655363100000|2022-06-16 07:05:00|13428.5|13427.1|13416|13414.6|13435.5|13434.1|13409.5|13408.1|911
1655363400000|2022-06-16 07:10:00|13417|13415.6|13404.5|13403.1|13420|13418.6|13377.5|13376.1|1009
1655363700000|2022-06-16 07:15:00|13405|13403.6|13368.5|13367.1|13405.5|13404.1|13360.5|13359.1|712
1655364000000|2022-06-16 07:20:00|13369|13367.6|13322.5|13321.1|13372|13370.6|13321.5|13320.1|607
1655364300000|2022-06-16 07:25:00|13322|13320.6|13321.5|13320.1|13330.5|13329.1|13298|13296.6|769
1655364600000|2022-06-16 07:30:00|13321|13319.6|13229|13227.6|13322.5|13321.1|13183.5|13182.1|2578
1655364900000|2022-06-16 07:35:00|13228|13226.6|13216.5|13215.1|13241|13239.6|13197.5|13196.1|1682
1655365200000|2022-06-16 07:40:00|13217|13215.6|13249.5|13248.1|13250.5|13249.1|13203.5|13202.1|927
1655365500000|2022-06-16 07:45:00|13249|13247.6|13239|13237.6|13259.5|13258.1|13228.5|13227.1|955
1655365800000|2022-06-16 07:50:00|13238.5|13237.1|13219.5|13218.1|13239|13237.6|13202.5|13201.1|733
1655366100000|2022-06-16 07:55:00|13219|13217.6|13224.5|13223.1|13242.5|13241.1|13206.5|13205.1|656
1655366400000|2022-06-16 08:00:00|13224|13222.6|13272.5|13271.1|13278|13276.6|13214.5|13213.1|823
1655366700000|2022-06-16 08:05:00|13272|13270.6|13251.5|13250.1|13281|13279.6|13250.5|13249.1|987
1655367000000|2022-06-16 08:10:00|13251|13249.6|13230.5|13229.1|13252.5|13251.1|13226|13224.6|940
1655367300000|2022-06-16 08:15:00|13230|13228.6|13225|13223.6|13250|13248.6|13225|13223.6|300
1655367600000|2022-06-16 08:20:00|13224|13222.6|13228.5|13227.1|13235|13233.6|13206.5|13205.1|447
1655367900000|2022-06-16 08:25:00|13229|13227.6|13228.5|13227.1|13239|13237.6|13216.5|13215.1|479
1655368200000|2022-06-16 08:30:00|13229|13227.6|13208.5|13207.1|13232.5|13231.1|13207.5|13206.1|482
1655368500000|2022-06-16 08:35:00|13209|13207.6|13218.5|13217.1|13219|13217.6|13198.5|13197.1|247
1655368800000|2022-06-16 08:40:00|13218|13216.6|13195.5|13194.1|13218.5|13217.1|13193|13191.6|328
1655369100000|2022-06-16 08:45:00|13196|13194.6|13215|13213.6|13215.5|13214.1|13192|13190.6|342
1655369400000|2022-06-16 08:50:00|13216|13214.6|13181|13179.6|13216|13214.6|13176|13174.6|631
1655369700000|2022-06-16 08:55:00|13181.5|13180.1|13157.5|13156.1|13184.5|13183.1|13156.5|13155.1|467
1655370000000|2022-06-16 09:00:00|13156.5|13155.1|13131.5|13130.1|13157|13155.6|13131.5|13130.1|958
1655370300000|2022-06-16 09:05:00|13131|13129.6|13120|13118.6|13132.5|13131.1|13110.5|13109.1|1076
1655370600000|2022-06-16 09:10:00|13119.5|13118.1|13125.5|13124.1|13127.5|13126.1|13113|13111.6|950
1655370900000|2022-06-16 09:15:00|13125|13123.6|13135|13133.6|13146|13144.6|13124.5|13123.1|948
1655371200000|2022-06-16 09:20:00|13135.5|13134.1|13134.5|13133.1|13138.5|13137.1|13112|13110.6|647
1655371500000|2022-06-16 09:25:00|13134|13132.6|13137.5|13136.1|13155|13153.6|13132|13130.6|418
1655371800000|2022-06-16 09:30:00|13137|13135.6|13113.5|13112.1|13146|13144.6|13110|13108.6|573
1655372100000|2022-06-16 09:35:00|13113|13111.6|13095.5|13094.1|13121.5|13120.1|13091.5|13090.1|618
1655372400000|2022-06-16 09:40:00|13096|13094.6|13095|13093.6|13103.5|13102.1|13085|13083.6|541
1655372700000|2022-06-16 09:45:00|13095.5|13094.1|13111.5|13110.1|13113|13111.6|13084.5|13083.1|1160
1655373000000|2022-06-16 09:50:00|13111|13109.6|13111.5|13110.1|13112.5|13111.1|13093.5|13092.1|483
1655373300000|2022-06-16 09:55:00|13111|13109.6|13126.5|13125.1|13133|13131.6|13104.5|13103.1|424
1655373600000|2022-06-16 10:00:00|13126|13124.6|13131.5|13130.1|13132|13130.6|13108.5|13107.1|345
1655373900000|2022-06-16 10:05:00|13131|13129.6|13146.5|13145.1|13151.5|13150.1|13129|13127.6|481
1655374200000|2022-06-16 10:10:00|13147|13145.6|13131|13129.6|13153|13151.6|13130|13128.6|314
1655374500000|2022-06-16 10:15:00|13131.5|13130.1|13140.5|13139.1|13141|13139.6|13123.5|13122.1|175
1655374800000|2022-06-16 10:20:00|13140|13138.6|13110.2|13108.8|13140.2|13138.8|13107.7|13106.3|267
1655375100000|2022-06-16 10:25:00|13109.7|13108.3|13107.2|13105.8|13115.2|13113.8|13105.7|13104.3|407
1655375400000|2022-06-16 10:30:00|13106.7|13105.3|13100.2|13098.8|13114.2|13112.8|13098.2|13096.8|207
1655375700000|2022-06-16 10:35:00|13099.7|13098.3|13101.2|13099.8|13107.2|13105.8|13098.7|13097.3|403
1655376000000|2022-06-16 10:40:00|13100.7|13099.3|13104.2|13102.8|13106.2|13104.8|13097.7|13096.3|295
1655376300000|2022-06-16 10:45:00|13103.7|13102.3|13098.7|13097.3|13106.2|13104.8|13091.2|13089.8|193
1655376600000|2022-06-16 10:50:00|13098.2|13096.8|13097.2|13095.8|13105.2|13103.8|13080.7|13079.3|291
1655376900000|2022-06-16 10:55:00|13096.7|13095.3|13086.7|13085.3|13100.2|13098.8|13080.7|13079.3|193
1655377200000|2022-06-16 11:00:00|13085.2|13083.8|13095.2|13093.8|13113.7|13112.3|13085.2|13083.8|297
1655377500000|2022-06-16 11:05:00|13096.2|13094.8|13105.2|13103.8|13112.2|13110.8|13093.2|13091.8|172
1655377800000|2022-06-16 11:10:00|13106.2|13104.8|13092.2|13090.8|13108.2|13106.8|13091.7|13090.3|250
1655378100000|2022-06-16 11:15:00|13091.7|13090.3|13082.2|13080.8|13093.2|13091.8|13075.2|13073.8|206
1655378400000|2022-06-16 11:20:00|13082.7|13081.3|13098.2|13096.8|13102.2|13100.8|13079.2|13077.8|219
1655378700000|2022-06-16 11:25:00|13097.2|13095.8|13138.7|13137.3|13148.7|13147.3|13091.2|13089.8|537
1655379000000|2022-06-16 11:30:00|13139.2|13137.8|13130.2|13128.8|13139.7|13138.3|13113.7|13112.3|212
1655379300000|2022-06-16 11:35:00|13128.2|13126.8|13135.2|13133.8|13147.2|13145.8|13128.2|13126.8|248
1655379600000|2022-06-16 11:40:00|13135.7|13134.3|13101.2|13099.8|13136.2|13134.8|13099.2|13097.8|257
1655379900000|2022-06-16 11:45:00|13101.7|13100.3|13076.2|13074.8|13102.2|13100.8|13075.7|13074.3|199
1655380200000|2022-06-16 11:50:00|13076.7|13075.3|13071.2|13069.8|13087.2|13085.8|13071.2|13069.8|270
1655380500000|2022-06-16 11:55:00|13071.7|13070.3|13090.7|13089.3|13095.2|13093.8|13065.2|13063.8|358
1655380800000|2022-06-16 12:00:00|13090.2|13088.8|13129.7|13128.3|13135.7|13134.3|13087.2|13085.8|246
1655381100000|2022-06-16 12:05:00|13129.2|13127.8|13153.2|13151.8|13156.2|13154.8|13128.2|13126.8|487
1655381400000|2022-06-16 12:10:00|13153.7|13152.3|13152.2|13150.8|13162.7|13161.3|13148.2|13146.8|464
1655381700000|2022-06-16 12:15:00|13151.7|13150.3|13124.2|13122.8|13161.2|13159.8|13122.2|13120.8|475
1655382000000|2022-06-16 12:20:00|13124.7|13123.3|13143.2|13141.8|13145.2|13143.8|13124.7|13123.3|445
1655382300000|2022-06-16 12:25:00|13142.2|13140.8|13129.2|13127.8|13146.2|13144.8|13125.7|13124.3|425
1655382600000|2022-06-16 12:30:00|13129.7|13128.3|13132.7|13131.3|13147.7|13146.3|13123.2|13121.8|301
1655382900000|2022-06-16 12:35:00|13133.2|13131.8|13157.2|13155.8|13159.7|13158.3|13126.7|13125.3|357
1655383200000|2022-06-16 12:40:00|13157.7|13156.3|13138.2|13136.8|13158.2|13156.8|13135.2|13133.8|269
1655383500000|2022-06-16 12:45:00|13137.7|13136.3|13118.7|13117.3|13146.2|13144.8|13115.2|13113.8|258
1655383800000|2022-06-16 12:50:00|13119.2|13117.8|13130.2|13128.8|13136.7|13135.3|13115.2|13113.8|168
1655384100000|2022-06-16 12:55:00|13129.7|13128.3|13118.2|13116.8|13132.2|13130.8|13113.2|13111.8|155
1655384400000|2022-06-16 13:00:00|13119.2|13117.8|13125.2|13123.8|13131.2|13129.8|13107.2|13105.8|407
1655384700000|2022-06-16 13:05:00|13124.7|13123.3|13123.2|13121.8|13129.2|13127.8|13106.2|13104.8|286
1655385000000|2022-06-16 13:10:00|13122.7|13121.3|13115.2|13113.8|13123.2|13121.8|13114.7|13113.3|174
1655385300000|2022-06-16 13:15:00|13115.7|13114.3|13117.2|13115.8|13124.7|13123.3|13107.7|13106.3|159
1655385600000|2022-06-16 13:20:00|13116.7|13115.3|13097.2|13095.8|13117.2|13115.8|13094.7|13093.3|247
1655385900000|2022-06-16 13:25:00|13096.7|13095.3|13086.2|13084.8|13108.7|13107.3|13085.7|13084.3|423
1655386200000|2022-06-16 13:30:00|13087.2|13085.8|13072.2|13070.8|13107.7|13106.3|13068.7|13067.3|452
1655386500000|2022-06-16 13:35:00|13071.7|13070.3|13061.7|13060.3|13087.2|13085.8|13055.7|13054.3|571
1655386800000|2022-06-16 13:40:00|13062.2|13060.8|13063.2|13061.8|13082.7|13081.3|13056.2|13054.8|524
1655387100000|2022-06-16 13:45:00|13062.7|13061.3|13081.7|13080.3|13094.7|13093.3|13060.2|13058.8|482
1655387400000|2022-06-16 13:50:00|13082.2|13080.8|13060.2|13058.8|13083.7|13082.3|13054.2|13052.8|527
1655387700000|2022-06-16 13:55:00|13059.7|13058.3|13068.2|13066.8|13082.2|13080.8|13053.2|13051.8|508
1655388000000|2022-06-16 14:00:00|13067.7|13066.3|13063.7|13062.3|13078.7|13077.3|13051.7|13050.3|241
1655388300000|2022-06-16 14:05:00|13064.2|13062.8|13075.7|13074.3|13076.2|13074.8|13054.2|13052.8|553
1655388600000|2022-06-16 14:10:00|13075.2|13073.8|13055.2|13053.8|13078.2|13076.8|13055.2|13053.8|328
1655388900000|2022-06-16 14:15:00|13054.7|13053.3|13037.2|13035.8|13069.2|13067.8|13035.7|13034.3|430
1655389200000|2022-06-16 14:20:00|13036.7|13035.3|13062.7|13061.3|13064.2|13062.8|13033.2|13031.8|322
1655389500000|2022-06-16 14:25:00|13062.2|13060.8|13070.6|13069.2|13081.7|13080.3|13058.6|13057.2|463
1655389800000|2022-06-16 14:30:00|13071.1|13069.7|13071.6|13070.2|13081.1|13079.7|13053.6|13052.2|476
1655390100000|2022-06-16 14:35:00|13070.6|13069.2|13044.6|13043.2|13070.6|13069.2|13042.6|13041.2|378
1655390400000|2022-06-16 14:40:00|13044.1|13042.7|13029.1|13027.7|13045.6|13044.2|13026.6|13025.2|581
1655390700000|2022-06-16 14:45:00|13028.6|13027.2|13017.6|13016.2|13034.6|13033.2|13016.6|13015.2|374
1655391000000|2022-06-16 14:50:00|13017.1|13015.7|13020.6|13019.2|13022.1|13020.7|13006.6|13005.2|486
1655391300000|2022-06-16 14:55:00|13020.1|13018.7|13022.6|13021.2|13028.6|13027.2|13017.1|13015.7|312
1655391600000|2022-06-16 15:00:00|13022.1|13020.7|13046.1|13044.7|13048.1|13046.7|13019.6|13018.2|427
1655391900000|2022-06-16 15:05:00|13046.6|13045.2|13045.6|13044.2|13047.6|13046.2|13032.6|13031.2|378
1655392200000|2022-06-16 15:10:00|13046.1|13044.7|13068.6|13067.2|13068.6|13067.2|13044.1|13042.7|386
1655392500000|2022-06-16 15:15:00|13068.1|13066.7|13061.6|13060.2|13076.1|13074.7|13057.1|13055.7|455
1655392800000|2022-06-16 15:20:00|13062.1|13060.7|13059.1|13057.7|13066.6|13065.2|13046.1|13044.7|557
1655393100000|2022-06-16 15:25:00|13059.6|13058.2|13054.6|13053.2|13082.1|13080.7|13053.6|13052.2|1311
1655393400000|2022-06-16 15:30:00|13055.3|13052.5|13033.8|13031|13062.3|13059.5|13029.3|13026.5|1306
1655393700000|2022-06-16 15:35:00|13032.8|13030|13033.8|13031|13037.3|13034.5|13015.8|13013|1018
1655394000000|2022-06-16 15:40:00|13032.8|13030|13009.8|13007|13033.3|13030.5|12995.8|12993|405
1655394300000|2022-06-16 15:45:00|13010.3|13007.5|13011.3|13008.5|13012.3|13009.5|12999.8|12997|319
1655394600000|2022-06-16 15:50:00|13013.3|13010.5|13010.3|13007.5|13017.3|13014.5|12998.3|12995.5|204
1655394900000|2022-06-16 15:55:00|13009.8|13007|13033.3|13030.5|13033.3|13030.5|13008.8|13006|242
1655395200000|2022-06-16 16:00:00|13032.8|13030|13016.3|13013.5|13038.3|13035.5|13011.8|13009|211
1655395500000|2022-06-16 16:05:00|13016.8|13014|12998.3|12995.5|13020.8|13018|12995.3|12992.5|176
1655395800000|2022-06-16 16:10:00|12997.8|12995|12989.3|12986.5|13011.3|13008.5|12986.3|12983.5|147
1655396100000|2022-06-16 16:15:00|12988.8|12986|12995.3|12992.5|13010.3|13007.5|12986.3|12983.5|147
1655396400000|2022-06-16 16:20:00|12994.8|12992|12999.3|12996.5|13006.3|13003.5|12987.3|12984.5|109
1655396700000|2022-06-16 16:25:00|12999.8|12997|13014.3|13011.5|13015.3|13012.5|12995.3|12992.5|96
1655397000000|2022-06-16 16:30:00|13014.8|13012|13018.8|13016|13026.3|13023.5|13003.3|13000.5|89
1655397300000|2022-06-16 16:35:00|13018.3|13015.5|13011.3|13008.5|13018.3|13015.5|12999.8|12997|70
1655397600000|2022-06-16 16:40:00|13010.8|13008|13039.8|13037|13042.8|13040|13009.3|13006.5|115
1655397900000|2022-06-16 16:45:00|13039.3|13036.5|13052.3|13049.5|13055.3|13052.5|13032.3|13029.5|130
1655398200000|2022-06-16 16:50:00|13051.8|13049|13045.8|13043|13056.8|13054|13039.3|13036.5|125
1655398500000|2022-06-16 16:55:00|13046.3|13043.5|13043.3|13040.5|13047.3|13044.5|13030.8|13028|119
1655398800000|2022-06-16 17:00:00|13043.8|13041|13036.3|13033.5|13054.8|13052|13030.3|13027.5|92
1655399100000|2022-06-16 17:05:00|13036.8|13034|13056.3|13053.5|13062.3|13059.5|13028.8|13026|104
1655399400000|2022-06-16 17:10:00|13056.8|13054|13055.3|13052.5|13063.3|13060.5|13045.8|13043|89
1655399700000|2022-06-16 17:15:00|13055.8|13053|13054.3|13051.5|13065.3|13062.5|13046.3|13043.5|76
1655400000000|2022-06-16 17:20:00|13053.8|13051|13036.3|13033.5|13057.8|13055|13031.8|13029|100
1655400300000|2022-06-16 17:25:00|13036.8|13034|13064.8|13062|13072.3|13069.5|13031.3|13028.5|306
1655400600000|2022-06-16 17:30:00|13064.3|13061.5|13075.8|13073|13078.3|13075.5|13051.3|13048.5|287
1655400900000|2022-06-16 17:35:00|13076.8|13074|13061.8|13059|13077.8|13075|13049.3|13046.5|136
1655401200000|2022-06-16 17:40:00|13061.3|13058.5|13036.3|13033.5|13064.3|13061.5|13034.8|13032|172
1655401500000|2022-06-16 17:45:00|13035.8|13033|13035.8|13033|13040.3|13037.5|13026.8|13024|146
1655401800000|2022-06-16 17:50:00|13035.3|13032.5|13029.8|13027|13037.3|13034.5|13026.3|13023.5|87
1655402100000|2022-06-16 17:55:00|13029.3|13026.5|13006.8|13004|13032.8|13030|13004.8|13002|79
1655402400000|2022-06-16 18:00:00|13006.3|13003.5|13002.8|13000|13014.3|13011.5|13002.8|13000|121
1655402700000|2022-06-16 18:05:00|13003.3|13000.5|12989.8|12987|13005.3|13002.5|12987.3|12984.5|80
1655403000000|2022-06-16 18:10:00|12988.8|12986|12996.8|12994|12998.3|12995.5|12988.8|12986|115
1655403300000|2022-06-16 18:15:00|12996.3|12993.5|12996.3|12993.5|12997.8|12995|12989.8|12987|31
1655403600000|2022-06-16 18:20:00|12995.8|12993|12986.8|12984|12997.3|12994.5|12984.8|12982|70
1655403900000|2022-06-16 18:25:00|12986.3|12983.5|12985.3|12982.5|12990.3|12987.5|12984.8|12982|35
1655404200000|2022-06-16 18:30:00|12984.8|12982|12982.3|12979.5|12992.8|12990|12975.8|12973|130
1655404500000|2022-06-16 18:35:00|12982.8|12980|12977.3|12974.5|12984.8|12982|12973.8|12971|66
1655404800000|2022-06-16 18:40:00|12977.8|12975|12977.8|12975|12997.8|12995|12975.8|12973|121
1655405100000|2022-06-16 18:45:00|12978.3|12975.5|12957.8|12955|12986.3|12983.5|12956.8|12954|84
1655405400000|2022-06-16 18:50:00|12958.3|12955.5|12947.8|12945|12962.8|12960|12944.8|12942|193
1655405700000|2022-06-16 18:55:00|12948.3|12945.5|12955.3|12952.5|12956.8|12954|12946.3|12943.5|76
1655406000000|2022-06-16 19:00:00|12954.8|12952|12974.8|12972|12981.3|12978.5|12953.8|12951|97
1655406300000|2022-06-16 19:05:00|12974.3|12971.5|12994.3|12991.5|12994.3|12991.5|12963.8|12961|100
1655406600000|2022-06-16 19:10:00|12994.8|12992|12982.3|12979.5|13004.8|13002|12976.8|12974|144
1655406900000|2022-06-16 19:15:00|12980.8|12978|12987.8|12985|12988.8|12986|12969.8|12967|75
1655407200000|2022-06-16 19:20:00|12987.3|12984.5|12988.3|12985.5|12998.8|12996|12986.8|12984|75
1655407500000|2022-06-16 19:25:00|12988.8|12986|12998.8|12996|13008.8|13006|12983.8|12981|107
1655407800000|2022-06-16 19:30:00|12998.3|12995.5|12967.3|12964.5|13002.3|12999.5|12966.3|12963.5|140
1655408100000|2022-06-16 19:35:00|12966.8|12964|12978.8|12976|12981.8|12979|12966.8|12964|91
1655408400000|2022-06-16 19:40:00|12978.3|12975.5|12975.8|12973|12994.8|12992|12974.3|12971.5|198
1655408700000|2022-06-16 19:45:00|12976.3|12973.5|12961.8|12959|12982.8|12980|12957.8|12955|215
1655409000000|2022-06-16 19:50:00|12962.3|12959.5|12979.3|12976.5|12979.8|12977|12962.3|12959.5|234
1655409300000|2022-06-16 19:55:00|12980.3|12977.5|12992.3|12989.5|12997.8|12995|12972.8|12970|433
1655409600000|2022-06-16 20:00:00|12992|12985|12981|12974|12997.3|12990.3|12977.1|12970.1|42
1655409900000|2022-06-16 20:05:00|12980.3|12973.3|12970.1|12963.1|13000.1|12993.1|12969|12962|0
1655410200000|2022-06-16 20:10:00|12970.8|12963.8|13006.3|12999.3|13006.3|12999.3|12969.9|12962.9|0
1655410500000|2022-06-16 20:15:00|13007.7|13000.7|12980.8|12973.8|13007.7|13000.7|12979.4|12972.4|0
1655410800000|2022-06-16 20:20:00|12981.5|12974.5|12986|12979|12986.3|12979.3|12978.4|12971.4|0
1655411100000|2022-06-16 20:25:00|12985.6|12978.6|12993.6|12986.6|12993.9|12986.9|12980.5|12973.5|0
1655411400000|2022-06-16 20:30:00|12993.9|12986.9|12990.5|12983.5|12998.2|12991.2|12990.5|12983.5|0
1655411700000|2022-06-16 20:35:00|12991.2|12984.2|12988.8|12981.8|12993.7|12986.7|12988.1|12981.1|0
1655412000000|2022-06-16 20:40:00|12989.5|12982.5|12988.1|12981.1|12991|12984|12986.7|12979.7|0
1655412300000|2022-06-16 20:45:00|12988.4|12981.4|13004.2|12997.2|13005.8|12998.8|12988.4|12981.4|0
1655412600000|2022-06-16 20:50:00|13004.5|12997.5|13009.7|13002.7|13013.5|13006.5|13003.5|12996.5|0
1655412900000|2022-06-16 20:55:00|13010.4|13003.4|13008.8|13001.8|13013.3|13006.3|13006.1|12999.1|0
1655413200000|2022-06-16 21:00:00|13008.9|13001.9|13011.9|13004.9|13011.9|13004.9|13006.9|12999.9|0
1655413500000|2022-06-16 21:05:00|13011.8|13004.8|13011.7|13004.7|13012.4|13005.4|13010.3|13003.3|0
1655413800000|2022-06-16 21:10:00|13010.9|13003.9|13012.4|13005.4|13012.5|13005.5|13010.9|13003.9|0
1655414100000|2022-06-16 21:15:00|13011.2|13004.2|13012.2|13005.2|13012.4|13005.4|13011.1|13004.1|0
1655414400000|2022-06-16 21:20:00|13012.3|13005.3|13013.6|13006.6|13014.1|13007.1|13012.3|13005.3|0
1655414700000|2022-06-16 21:25:00|13013.3|13006.3|13013.8|13006.8|13013.8|13006.8|13012.1|13005.1|0
1655415000000|2022-06-16 21:30:00|13013.7|13006.7|13016|13009|13016.9|13009.9|13013.7|13006.7|0
1655415300000|2022-06-16 21:35:00|13015.8|13008.8|13015.1|13008.1|13015.8|13008.8|13014.8|13007.8|0
1655415600000|2022-06-16 21:40:00|13015|13008|13017|13010|13017|13010|13014.8|13007.8|0
1655415900000|2022-06-16 21:45:00|13016.5|13009.5|13013.6|13006.6|13016.5|13009.5|13013.6|13006.6|0
1655416200000|2022-06-16 21:50:00|13015.5|13008.5|13015.6|13008.6|13016.9|13009.9|13013.6|13006.6|0
1655416500000|2022-06-16 21:55:00|13015.9|13008.9|13017.7|13010.7|13018.2|13011.2|13015.6|13008.6|0
1655416800000|2022-06-16 22:00:00|13019.8|13012.8|13030.6|13023.6|13033.6|13026.6|13019.8|13012.8|0
1655417100000|2022-06-16 22:05:00|13032.5|13025.5|13016.1|13009.1|13034.9|13027.9|13016.1|13009.1|0
1655417400000|2022-06-16 22:10:00|13016.8|13009.8|13014.3|13007.3|13019.6|13012.6|13012.6|13005.6|0
1655417700000|2022-06-16 22:15:00|13014.7|13007.7|13011.2|13004.2|13016.1|13009.1|13009.7|13002.7|0
1655418000000|2022-06-16 22:20:00|13011.9|13004.9|13023.2|13016.2|13024.7|13017.7|13011.2|13004.2|0
1655418300000|2022-06-16 22:25:00|13022.5|13015.5|13029.5|13022.5|13029.8|13022.8|13019.2|13012.2|0
1655418600000|2022-06-16 22:30:00|13029.8|13022.8|13026.5|13019.5|13030.2|13023.2|13021.6|13014.6|0
1655418900000|2022-06-16 22:35:00|13025.8|13018.8|13028|13021|13028|13021|13018.1|13011.1|0
1655419200000|2022-06-16 22:40:00|13028.3|13021.3|13022.9|13015.9|13028.7|13021.7|13021.4|13014.4|0
1655419500000|2022-06-16 22:45:00|13022.2|13015.2|13017.7|13010.7|13022.2|13015.2|13017|13010|0
1655419800000|2022-06-16 22:50:00|13018|13011|13018.4|13011.4|13022|13015|13017|13010|0
1655420100000|2022-06-16 22:55:00|13017.7|13010.7|13010.9|13003.9|13019|13012|13010.9|13003.9|0
1655420400000|2022-06-16 23:00:00|13011.6|13004.6|13018.7|13011.7|13019.1|13012.1|13011.6|13004.6|0
1655420700000|2022-06-16 23:05:00|13019.4|13012.4|13017.3|13010.3|13020.1|13013.1|13015.2|13008.2|0
1655421000000|2022-06-16 23:10:00|13016.9|13009.9|13014.5|13007.5|13018.3|13011.3|13012.3|13005.3|0
1655421300000|2022-06-16 23:15:00|13015.2|13008.2|12999.5|12992.5|13016.2|13009.2|12999.5|12992.5|0
1655421600000|2022-06-16 23:20:00|12996.7|12989.7|12990.1|12983.1|12997.4|12990.4|12988|12981|0
1655421900000|2022-06-16 23:25:00|12990.8|12983.8|12995.7|12988.7|12997.8|12990.8|12990.8|12983.8|0
1655422200000|2022-06-16 23:30:00|12994.2|12987.2|13003.5|12996.5|13006.7|12999.7|12992.1|12985.1|0
1655422500000|2022-06-16 23:35:00|13003.2|12996.2|12998.9|12991.9|13004.6|12997.6|12997.5|12990.5|0
1655422800000|2022-06-16 23:40:00|13000.7|12993.7|13002.4|12995.4|13003.2|12996.2|12997.4|12990.4|0
1655423100000|2022-06-16 23:45:00|13003.1|12996.1|13013.2|13006.2|13013.9|13006.9|13001.7|12994.7|0
1655423400000|2022-06-16 23:50:00|13013.9|13006.9|13015.9|13008.9|13016.7|13009.7|13008.5|13001.5|0
1655423700000|2022-06-16 23:55:00|13016.6|13009.6|13008.4|13001.4|13016.6|13009.6|13006.3|12999.3|0
1655424000000|2022-06-17 00:00:00|13007.3|13000.3|12994.1|12987.1|13009.5|13002.5|12989.3|12982.3|0
1655424300000|2022-06-17 00:05:00|12993.7|12986.7|13014.3|13007.3|13014.3|13007.3|12989.9|12982.9|0
1655424600000|2022-06-17 00:10:00|13014|13007|13038.3|13031.3|13039|13032|13014|13007|0
1655424900000|2022-06-17 00:15:00|13038.6|13031.6|13068.9|13063.9|13072.9|13067.9|13038.6|13031.6|128
1655425200000|2022-06-17 00:20:00|13068.4|13063.4|13037.4|13032.4|13068.4|13063.4|13027.4|13022.4|81
1655425500000|2022-06-17 00:25:00|13037.9|13032.9|13044.9|13039.9|13052.9|13047.9|13027.9|13022.9|32
1655425800000|2022-06-17 00:30:00|13045.4|13040.4|13017.9|13012.9|13049.4|13044.4|13017.4|13012.4|24
1655426100000|2022-06-17 00:35:00|13014.9|13009.9|13009.4|13004.4|13031.9|13026.9|13007.9|13002.9|38
1655426400000|2022-06-17 00:40:00|13008.9|13003.9|13008.4|13003.4|13024.4|13019.4|13002.9|12997.9|27
1655426700000|2022-06-17 00:45:00|13008.9|13003.9|13021.4|13016.4|13021.4|13016.4|13008.9|13003.9|11
1655427000000|2022-06-17 00:50:00|13021.9|13016.9|13031.4|13026.4|13035.9|13030.9|13019.4|13014.4|18
1655427300000|2022-06-17 00:55:00|13031.9|13026.9|13031.9|13026.9|13034.4|13029.4|13025.9|13020.9|5
1655427600000|2022-06-17 01:00:00|13028.4|13023.4|13027.4|13022.4|13038.4|13033.4|13026.9|13021.9|17
1655427900000|2022-06-17 01:05:00|13027.9|13022.9|13049.4|13044.4|13053.9|13048.9|13027.9|13022.9|19
1655428200000|2022-06-17 01:10:00|13048.9|13043.9|13041.9|13036.9|13048.9|13043.9|13036.9|13031.9|12
1655428500000|2022-06-17 01:15:00|13042.4|13037.4|13048.9|13043.9|13054.4|13049.4|13042.4|13037.4|15
1655428800000|2022-06-17 01:20:00|13049.4|13044.4|13045.9|13040.9|13051.9|13046.9|13036.9|13031.9|10
1655429100000|2022-06-17 01:25:00|13046.4|13041.4|13041.4|13036.4|13047.4|13042.4|13037.9|13032.9|11
1655429400000|2022-06-17 01:30:00|13039.4|13034.4|13057.9|13052.9|13058.4|13053.4|13037.4|13032.4|31
1655429700000|2022-06-17 01:35:00|13058.4|13053.4|13056.4|13051.4|13064.9|13059.9|13044.4|13039.4|27
1655430000000|2022-06-17 01:40:00|13053.9|13048.9|13067.4|13062.4|13069.4|13064.4|13052.4|13047.4|38
1655430300000|2022-06-17 01:45:00|13067.9|13062.9|13070.4|13065.4|13072.4|13067.4|13062.9|13057.9|26
1655430600000|2022-06-17 01:50:00|13070.9|13065.9|13086.9|13081.9|13089.9|13084.9|13061.4|13056.4|45
1655430900000|2022-06-17 01:55:00|13088.9|13083.9|13090.4|13085.4|13099.4|13094.4|13087.9|13082.9|108
1655431200000|2022-06-17 02:00:00|13090.9|13085.9|13089.4|13084.4|13095.9|13090.9|13082.9|13077.9|35
1655431500000|2022-06-17 02:05:00|13089.9|13084.9|13083.9|13078.9|13092.9|13087.9|13083.9|13078.9|31
1655431800000|2022-06-17 02:10:00|13084.4|13079.4|13086.9|13081.9|13088.9|13083.9|13080.4|13075.4|30
1655432100000|2022-06-17 02:15:00|13086.4|13081.4|13076.9|13071.9|13087.4|13082.4|13074.9|13069.9|32
1655432400000|2022-06-17 02:20:00|13076.4|13071.4|13070.9|13065.9|13076.9|13071.9|13067.9|13062.9|52
1655432700000|2022-06-17 02:25:00|13071.4|13066.4|13076.9|13071.9|13078.9|13073.9|13071.4|13066.4|25
1655433000000|2022-06-17 02:30:00|13077.4|13072.4|13080.9|13075.9|13083.9|13078.9|13075.4|13070.4|33
1655433300000|2022-06-17 02:35:00|13080.4|13075.4|13071.9|13066.9|13080.4|13075.4|13070.9|13065.9|37
1655433600000|2022-06-17 02:40:00|13072.4|13067.4|13108.9|13103.9|13113.4|13108.4|13066.4|13061.4|103
1655433900000|2022-06-17 02:45:00|13109.4|13104.4|13088.4|13083.4|13114.4|13109.4|13086.9|13081.9|62
1655434200000|2022-06-17 02:50:00|13087.9|13082.9|13074.9|13069.9|13089.4|13084.4|13074.4|13069.4|41
1655434500000|2022-06-17 02:55:00|13075.9|13070.9|13073.4|13068.4|13076.9|13071.9|13064.4|13059.4|59
1655434800000|2022-06-17 03:00:00|13073.9|13068.9|13076.9|13071.9|13079.9|13074.9|13065.4|13060.4|40
1655435100000|2022-06-17 03:05:00|13077.4|13072.4|13070.4|13065.4|13082.4|13077.4|13070.4|13065.4|33
1655435400000|2022-06-17 03:10:00|13069.9|13064.9|13092.9|13087.9|13092.9|13087.9|13069.4|13064.4|54
1655435700000|2022-06-17 03:15:00|13092.4|13087.4|13098.4|13093.4|13102.9|13097.9|13091.9|13086.9|33
1655436000000|2022-06-17 03:20:00|13098.9|13093.9|13108.4|13103.4|13110.4|13105.4|13092.9|13087.9|47
1655436300000|2022-06-17 03:25:00|13108.9|13103.9|13104.4|13099.4|13117.4|13112.4|13102.9|13097.9|41
1655436600000|2022-06-17 03:30:00|13106.4|13101.4|13107.4|13102.4|13115.4|13110.4|13097.4|13092.4|23
1655436900000|2022-06-17 03:35:00|13107.9|13102.9|13115.9|13110.9|13119.4|13114.4|13103.4|13098.4|19
1655437200000|2022-06-17 03:40:00|13116.4|13111.4|13108.9|13103.9|13116.4|13111.4|13104.9|13099.9|2
1655437500000|2022-06-17 03:45:00|13108.4|13103.4|13101.9|13096.9|13108.4|13103.4|13097.4|13092.4|33
1655437800000|2022-06-17 03:50:00|13102.4|13097.4|13101.9|13096.9|13106.4|13101.4|13100.9|13095.9|10
1655438100000|2022-06-17 03:55:00|13101.4|13096.4|13094.9|13089.9|13103.4|13098.4|13093.9|13088.9|31
1655438400000|2022-06-17 04:00:00|13095.4|13090.4|13101.9|13096.9|13107.4|13102.4|13092.9|13087.9|29
1655438700000|2022-06-17 04:05:00|13102.4|13097.4|13113.4|13108.4|13116.9|13111.9|13099.4|13094.4|9
1655439000000|2022-06-17 04:10:00|13112.9|13107.9|13117.4|13112.4|13119.9|13114.9|13112.9|13107.9|21
1655439300000|2022-06-17 04:15:00|13116.9|13111.9|13150.9|13145.9|13152.9|13147.9|13114.4|13109.4|75
1655439600000|2022-06-17 04:20:00|13151.4|13146.4|13155.4|13150.4|13161.9|13156.9|13147.9|13142.9|62
1655439900000|2022-06-17 04:25:00|13155.9|13150.9|13161.4|13156.4|13164.4|13159.4|13152.4|13147.4|47
1655440200000|2022-06-17 04:30:00|13160.9|13155.9|13153.4|13148.4|13169.4|13164.4|13151.9|13146.9|151
1655440500000|2022-06-17 04:35:00|13152.9|13147.9|13161.4|13156.4|13169.9|13164.9|13151.9|13146.9|30
1655440800000|2022-06-17 04:40:00|13160.9|13155.9|13159.4|13154.4|13162.4|13157.4|13150.4|13145.4|37
1655441100000|2022-06-17 04:45:00|13159.9|13154.9|13171.9|13166.9|13172.4|13167.4|13156.9|13151.9|8
1655441400000|2022-06-17 04:50:00|13171.4|13166.4|13169.9|13164.9|13171.9|13166.9|13162.9|13157.9|20
1655441700000|2022-06-17 04:55:00|13169.4|13164.4|13160.4|13155.4|13170.9|13165.9|13159.4|13154.4|24
1655442000000|2022-06-17 05:00:00|13160.9|13155.9|13164.9|13159.9|13169.9|13164.9|13156.9|13151.9|29
1655442300000|2022-06-17 05:05:00|13164.4|13159.4|13161.4|13156.4|13170.9|13165.9|13159.4|13154.4|45
1655442600000|2022-06-17 05:10:00|13161.9|13156.9|13171.4|13166.4|13172.9|13167.9|13161.9|13156.9|28
1655442900000|2022-06-17 05:15:00|13172.4|13167.4|13167.4|13162.4|13175.4|13170.4|13162.9|13157.9|40
1655443200000|2022-06-17 05:20:00|13166.9|13161.9|13174.9|13169.9|13180.4|13175.4|13162.9|13157.9|17
1655443500000|2022-06-17 05:25:00|13174.4|13169.4|13178.4|13173.4|13178.9|13173.9|13169.9|13164.9|27
1655443800000|2022-06-17 05:30:00|13180.9|13175.9|13177.9|13172.9|13194.9|13189.9|13174.9|13169.9|101
1655444100000|2022-06-17 05:35:00|13178.4|13173.4|13178.9|13173.9|13182.4|13177.4|13172.4|13167.4|18
1655444400000|2022-06-17 05:40:00|13179.4|13174.4|13166.4|13161.4|13185.4|13180.4|13163.9|13158.9|52
1655444700000|2022-06-17 05:45:00|13166.9|13161.9|13166.9|13161.9|13168.9|13163.9|13150.9|13145.9|79
1655445000000|2022-06-17 05:50:00|13167.4|13162.4|13163.4|13158.4|13167.9|13162.9|13157.9|13152.9|47
1655445300000|2022-06-17 05:55:00|13163.9|13158.9|13150.4|13145.4|13168.9|13163.9|13149.9|13144.9|95
1655445600000|2022-06-17 06:00:00|13149.3|13146.5|13121.8|13119|13162.3|13159.5|13120.8|13118|635
1655445900000|2022-06-17 06:05:00|13121.3|13118.5|13094.3|13091.5|13121.3|13118.5|13073.3|13070.5|503
1655446200000|2022-06-17 06:10:00|13094.8|13092|13085.3|13082.5|13096.8|13094|13076.3|13073.5|401
1655446500000|2022-06-17 06:15:00|13084.8|13082|13101.3|13098.5|13104.3|13101.5|13077.3|13074.5|265
1655446800000|2022-06-17 06:20:00|13101.8|13099|13104.8|13102|13105.8|13103|13088.8|13086|223
1655447100000|2022-06-17 06:25:00|13105.3|13102.5|13128.3|13125.5|13128.8|13126|13101.8|13099|281
1655447400000|2022-06-17 06:30:00|13128.8|13126|13115.3|13112.5|13139.3|13136.5|13114.3|13111.5|342
1655447700000|2022-06-17 06:35:00|13115.8|13113|13131.3|13128.5|13131.8|13129|13110.8|13108|231
1655448000000|2022-06-17 06:40:00|13131.8|13129|13127.8|13125|13131.8|13129|13119.3|13116.5|153
1655448300000|2022-06-17 06:45:00|13128.3|13125.5|13130.3|13127.5|13142.8|13140|13127.8|13125|192
1655448600000|2022-06-17 06:50:00|13129.3|13126.5|13099.3|13096.5|13129.8|13127|13090.3|13087.5|468
1655448900000|2022-06-17 06:55:00|13098.8|13096|13089.8|13087|13110.3|13107.5|13089.8|13087|524
1655449200000|2022-06-17 07:00:00|13089.1|13087.7|13070.1|13068.7|13127.1|13125.7|13068.6|13067.2|2010
1655449500000|2022-06-17 07:05:00|13068.6|13067.2|13066.1|13064.7|13105.6|13104.2|13062.6|13061.2|922
1655449800000|2022-06-17 07:10:00|13065.6|13064.2|13057.6|13056.2|13071.6|13070.2|13043.6|13042.2|749
1655450100000|2022-06-17 07:15:00|13058.1|13056.7|13078.1|13076.7|13084.6|13083.2|13051.6|13050.2|770
1655450400000|2022-06-17 07:20:00|13077.6|13076.2|13129.6|13128.2|13137.1|13135.7|13063.1|13061.7|912
1655450700000|2022-06-17 07:25:00|13129.1|13127.7|13120.6|13119.2|13130.1|13128.7|13110.6|13109.2|667
1655451000000|2022-06-17 07:30:00|13120.1|13118.7|13087.1|13085.7|13121.1|13119.7|13084.6|13083.2|629
1655451300000|2022-06-17 07:35:00|13086.6|13085.2|13082.6|13081.2|13100.6|13099.2|13063.1|13061.7|750
1655451600000|2022-06-17 07:40:00|13083.4|13082|13054.4|13053|13083.4|13082|13020.4|13019|1162
1655451900000|2022-06-17 07:45:00|13055.4|13054|13108.4|13107|13121.4|13120|13052.9|13051.5|1096
1655452200000|2022-06-17 07:50:00|13107.9|13106.5|13102.9|13101.5|13122.4|13121|13095.9|13094.5|725
1655452500000|2022-06-17 07:55:00|13103.4|13102|13121.4|13120|13131.4|13130|13099.4|13098|504
1655452800000|2022-06-17 08:00:00|13120.9|13119.5|13118.4|13117|13129.9|13128.5|13107.4|13106|686
1655453100000|2022-06-17 08:05:00|13118.9|13117.5|13137.4|13136|13139.9|13138.5|13114.4|13113|378
1655453400000|2022-06-17 08:10:00|13137.9|13136.5|13134.4|13133|13140.9|13139.5|13124.9|13123.5|403
1655453700000|2022-06-17 08:15:00|13133.9|13132.5|13142.4|13141|13145.9|13144.5|13125.4|13124|580
1655454000000|2022-06-17 08:20:00|13142.9|13141.5|13148.4|13147|13148.9|13147.5|13133.4|13132|473
1655454300000|2022-06-17 08:25:00|13147.9|13146.5|13159.4|13158|13162.4|13161|13144.4|13143|469
1655454600000|2022-06-17 08:30:00|13159.9|13158.5|13186.4|13185|13190.9|13189.5|13159.4|13158|1195
1655454900000|2022-06-17 08:35:00|13188.4|13187|13188.4|13187|13192.4|13191|13166.4|13165|1138
1655455200000|2022-06-17 08:40:00|13188.9|13187.5|13198.4|13197|13206.9|13205.5|13182.9|13181.5|1099
1655455500000|2022-06-17 08:45:00|13196.4|13195|13172.4|13171|13198.4|13197|13161.9|13160.5|847
1655455800000|2022-06-17 08:50:00|13171.9|13170.5|13160.4|13159|13172.4|13171|13147.9|13146.5|569
1655456100000|2022-06-17 08:55:00|13160.9|13159.5|13174.4|13173|13177.9|13176.5|13158.9|13157.5|305
1655456400000|2022-06-17 09:00:00|13173.9|13172.5|13192.4|13191|13193.4|13192|13168.9|13167.5|456
1655456700000|2022-06-17 09:05:00|13191.9|13190.5|13197.9|13196.5|13201.4|13200|13179.9|13178.5|515
1655457000000|2022-06-17 09:10:00|13197.4|13196|13207.4|13206|13211.4|13210|13189.4|13188|779
1655457300000|2022-06-17 09:15:00|13209.4|13208|13182.9|13181.5|13210.4|13209|13181.4|13180|694
1655457600000|2022-06-17 09:20:00|13182.4|13181|13171.4|13170|13190.9|13189.5|13168.9|13167.5|515
1655457900000|2022-06-17 09:25:00|13171.9|13170.5|13187.9|13186.5|13192.4|13191|13171.9|13170.5|295
1655458200000|2022-06-17 09:30:00|13188.4|13187|13176.9|13175.5|13189.4|13188|13168.9|13167.5|364
1655458500000|2022-06-17 09:35:00|13177.4|13176|13172.4|13171|13190.9|13189.5|13166.4|13165|348
1655458800000|2022-06-17 09:40:00|13171.9|13170.5|13145.4|13144|13173.4|13172|13132.9|13131.5|790
1655459100000|2022-06-17 09:45:00|13145.9|13144.5|13149.9|13148.5|13150.4|13149|13134.4|13133|434
1655459400000|2022-06-17 09:50:00|13149.4|13148|13223.4|13222|13229.4|13228|13147.4|13146|2442
1655459700000|2022-06-17 09:55:00|13223.9|13222.5|13214.9|13213.5|13225.4|13224|13197.4|13196|1293
1655460000000|2022-06-17 10:00:00|13214.4|13213|13204.9|13203.5|13218.4|13217|13190.4|13189|562
1655460300000|2022-06-17 10:05:00|13203.4|13202|13187.4|13186|13210.4|13209|13177.9|13176.5|626
1655460600000|2022-06-17 10:10:00|13186.9|13185.5|13183.4|13182|13195.9|13194.5|13175.9|13174.5|383
1655460900000|2022-06-17 10:15:00|13182.9|13181.5|13190.4|13189|13191.9|13190.5|13170.9|13169.5|448
1655461200000|2022-06-17 10:20:00|13189.4|13188|13189.4|13188|13194.4|13193|13177.4|13176|485
1655461500000|2022-06-17 10:25:00|13189.9|13188.5|13169.4|13168|13190.4|13189|13158.4|13157|459
1655461800000|2022-06-17 10:30:00|13169.9|13168.5|13163.4|13162|13177.4|13176|13161.9|13160.5|279
1655462100000|2022-06-17 10:35:00|13162.9|13161.5|13185.9|13184.5|13186.4|13185|13159.4|13158|280
1655462400000|2022-06-17 10:40:00|13185.4|13184|13178.4|13177|13191.4|13190|13174.4|13173|333
1655462700000|2022-06-17 10:45:00|13178.9|13177.5|13173.9|13172.5|13178.9|13177.5|13161.4|13160|399
1655463000000|2022-06-17 10:50:00|13174.4|13173|13171.4|13170|13176.9|13175.5|13164.9|13163.5|255
1655463300000|2022-06-17 10:55:00|13171.9|13170.5|13180.4|13179|13186.4|13185|13171.4|13170|450
1655463600000|2022-06-17 11:00:00|13179.4|13178|13189.4|13188|13197.9|13196.5|13169.4|13168|1579
1655463900000|2022-06-17 11:05:00|13188.9|13187.5|13203.4|13202|13203.9|13202.5|13176.9|13175.5|612
1655464200000|2022-06-17 11:10:00|13201.9|13200.5|13195.4|13194|13206.4|13205|13190.4|13189|337
1655464500000|2022-06-17 11:15:00|13195.9|13194.5|13200.4|13199|13223.4|13222|13194.4|13193|382
1655464800000|2022-06-17 11:20:00|13200.9|13199.5|13219.4|13218|13224.9|13223.5|13200.9|13199.5|323
1655465100000|2022-06-17 11:25:00|13218.9|13217.5|13234.4|13233|13234.9|13233.5|13213.9|13212.5|437
1655465400000|2022-06-17 11:30:00|13233.9|13232.5|13225.4|13224|13239.4|13238|13224.9|13223.5|361
1655465700000|2022-06-17 11:35:00|13225.9|13224.5|13220.9|13219.5|13227.4|13226|13211.9|13210.5|346
1655466000000|2022-06-17 11:40:00|13221.8|13220.4|13210.3|13208.9|13225.3|13223.9|13209.3|13207.9|151
1655466300000|2022-06-17 11:45:00|13209.8|13208.4|13184.3|13182.9|13210.3|13208.9|13184.3|13182.9|420
1655466600000|2022-06-17 11:50:00|13184.8|13183.4|13182.3|13180.9|13192.8|13191.4|13180.3|13178.9|366
1655466900000|2022-06-17 11:55:00|13182.8|13181.4|13194.3|13192.9|13195.3|13193.9|13180.8|13179.4|265
1655467200000|2022-06-17 12:00:00|13193.3|13191.9|13202.3|13200.9|13207.8|13206.4|13186.3|13184.9|339
1655467500000|2022-06-17 12:05:00|13202.8|13201.4|13212.8|13211.4|13214.3|13212.9|13200.3|13198.9|293
1655467800000|2022-06-17 12:10:00|13212.3|13210.9|13206.3|13204.9|13221.8|13220.4|13205.3|13203.9|225
1655468100000|2022-06-17 12:15:00|13205.8|13204.4|13215.3|13213.9|13215.3|13213.9|13202.8|13201.4|155
1655468400000|2022-06-17 12:20:00|13214.8|13213.4|13203.3|13201.9|13215.3|13213.9|13200.8|13199.4|241
1655468700000|2022-06-17 12:25:00|13203.8|13202.4|13189.3|13187.9|13204.8|13203.4|13188.8|13187.4|285
1655469000000|2022-06-17 12:30:00|13188.8|13187.4|13181.3|13179.9|13198.8|13197.4|13181.3|13179.9|283
1655469300000|2022-06-17 12:35:00|13181.8|13180.4|13176.3|13174.9|13184.3|13182.9|13174.8|13173.4|242
1655469600000|2022-06-17 12:40:00|13175.8|13174.4|13175.8|13174.4|13182.8|13181.4|13169.8|13168.4|330
1655469900000|2022-06-17 12:45:00|13176.3|13174.9|13149.8|13148.4|13176.8|13175.4|13148.8|13147.4|561
1655470200000|2022-06-17 12:50:00|13150.3|13148.9|13149.3|13147.9|13152.8|13151.4|13138.3|13136.9|548
1655470500000|2022-06-17 12:55:00|13149.8|13148.4|13138.3|13136.9|13157.3|13155.9|13134.8|13133.4|228
1655470800000|2022-06-17 13:00:00|13137.8|13136.4|13132.3|13130.9|13140.8|13139.4|13127.3|13125.9|350
1655471100000|2022-06-17 13:05:00|13132.8|13131.4|13108.3|13106.9|13135.3|13133.9|13102.8|13101.4|939
1655471400000|2022-06-17 13:10:00|13108.8|13107.4|13108.8|13107.4|13111.3|13109.9|13084.8|13083.4|967
1655471700000|2022-06-17 13:15:00|13108.3|13106.9|13109.3|13107.9|13118.8|13117.4|13101.3|13099.9|390
1655472000000|2022-06-17 13:20:00|13108.8|13107.4|13099.3|13097.9|13111.8|13110.4|13096.8|13095.4|275
1655472300000|2022-06-17 13:25:00|13099.8|13098.4|13097.3|13095.9|13118.8|13117.4|13095.3|13093.9|637
1655472600000|2022-06-17 13:30:00|13096.8|13095.4|13126.3|13124.9|13133.3|13131.9|13095.8|13094.4|899
1655472900000|2022-06-17 13:35:00|13125.8|13124.4|13116.3|13114.9|13137.3|13135.9|13108.8|13107.4|614
1655473200000|2022-06-17 13:40:00|13115.8|13114.4|13153.8|13152.4|13161.8|13160.4|13115.3|13113.9|759
1655473500000|2022-06-17 13:45:00|13153.3|13151.9|13159.8|13158.4|13166.8|13165.4|13148.3|13146.9|735
1655473800000|2022-06-17 13:50:00|13159.3|13157.9|13174.3|13172.9|13181.8|13180.4|13155.3|13153.9|457
1655474100000|2022-06-17 13:55:00|13174.8|13173.4|13162.8|13161.4|13184.3|13182.9|13156.3|13154.9|443
1655474400000|2022-06-17 14:00:00|13162.3|13160.9|13141.3|13139.9|13166.3|13164.9|13133.8|13132.4|494
1655474700000|2022-06-17 14:05:00|13141.8|13140.4|13123.8|13122.4|13147.8|13146.4|13121.8|13120.4|435
1655475000000|2022-06-17 14:10:00|13124.3|13122.9|13131.3|13129.9|13136.3|13134.9|13120.8|13119.4|450
1655475300000|2022-06-17 14:15:00|13130.8|13129.4|13107.3|13105.9|13134.8|13133.4|13100.3|13098.9|633
1655475600000|2022-06-17 14:20:00|13106.8|13105.4|13097.8|13096.4|13111.8|13110.4|13080.8|13079.4|791
1655475900000|2022-06-17 14:25:00|13097.3|13095.9|13090.3|13088.9|13107.8|13106.4|13078.8|13077.4|422
1655476200000|2022-06-17 14:30:00|13090.8|13089.4|13070.6|13069.2|13100.8|13099.4|13068.1|13066.7|468
1655476500000|2022-06-17 14:35:00|13070.1|13068.7|13083.1|13081.7|13084.1|13082.7|13052.1|13050.7|750
1655476800000|2022-06-17 14:40:00|13083.6|13082.2|13099.1|13097.7|13101.1|13099.7|13071.1|13069.7|486
1655477100000|2022-06-17 14:45:00|13098.6|13097.2|13078.6|13077.2|13098.6|13097.2|13065.1|13063.7|499
1655477400000|2022-06-17 14:50:00|13077.6|13076.2|13088.6|13087.2|13093.6|13092.2|13075.1|13073.7|549
1655477700000|2022-06-17 14:55:00|13088.1|13086.7|13091.1|13089.7|13102.6|13101.2|13086.6|13085.2|608
1655478000000|2022-06-17 15:00:00|13090.6|13089.2|13100.1|13098.7|13112.1|13110.7|13061.6|13060.2|1029
1655478300000|2022-06-17 15:05:00|13099.6|13098.2|13125.6|13124.2|13127.1|13125.7|13096.6|13095.2|464
1655478600000|2022-06-17 15:10:00|13126.1|13124.7|13103.6|13102.2|13126.6|13125.2|13098.6|13097.2|821
1655478900000|2022-06-17 15:15:00|13103.1|13101.7|13131.1|13129.7|13135.6|13134.2|13100.1|13098.7|631
1655479200000|2022-06-17 15:20:00|13131.6|13130.2|13117.1|13115.7|13136.1|13134.7|13113.1|13111.7|671
1655479500000|2022-06-17 15:25:00|13117.6|13116.2|13120.1|13118.7|13137.1|13135.7|13108.1|13106.7|1512
1655479800000|2022-06-17 15:30:00|13120.8|13118|13124.8|13122|13149.8|13147|13117.8|13115|2435
1655480100000|2022-06-17 15:35:00|13122.8|13120|13116.8|13114|13134.8|13132|13097.8|13095|1376
1655480400000|2022-06-17 15:40:00|13117.3|13114.5|13103.8|13101|13132.8|13130|13103.8|13101|325
1655480700000|2022-06-17 15:45:00|13102.8|13100|13097.3|13094.5|13108.8|13106|13091.8|13089|246
1655481000000|2022-06-17 15:50:00|13096.8|13094|13087.3|13084.5|13101.3|13098.5|13077.3|13074.5|322
1655481300000|2022-06-17 15:55:00|13087.8|13085|13087.3|13084.5|13098.3|13095.5|13077.8|13075|218
1655481600000|2022-06-17 16:00:00|13087.8|13085|13087.3|13084.5|13091.3|13088.5|13078.3|13075.5|266
1655481900000|2022-06-17 16:05:00|13087.8|13085|13095.8|13093|13103.3|13100.5|13077.3|13074.5|192
1655482200000|2022-06-17 16:10:00|13096.3|13093.5|13110.8|13108|13113.8|13111|13087.3|13084.5|214
1655482500000|2022-06-17 16:15:00|13111.3|13108.5|13104.3|13101.5|13124.3|13121.5|13102.3|13099.5|344
1655482800000|2022-06-17 16:20:00|13104.8|13102|13120.3|13117.5|13120.8|13118|13097.8|13095|190
1655483100000|2022-06-17 16:25:00|13119.8|13117|13122.3|13119.5|13127.3|13124.5|13110.8|13108|176
1655483400000|2022-06-17 16:30:00|13122.8|13120|13118.3|13115.5|13124.3|13121.5|13105.3|13102.5|149
1655483700000|2022-06-17 16:35:00|13117.8|13115|13134.3|13131.5|13134.8|13132|13112.3|13109.5|146
1655484000000|2022-06-17 16:40:00|13134.8|13132|13136.3|13133.5|13139.3|13136.5|13119.8|13117|198
1655484300000|2022-06-17 16:45:00|13135.8|13133|13147.3|13144.5|13151.8|13149|13125.8|13123|466
1655484600000|2022-06-17 16:50:00|13147.8|13145|13125.3|13122.5|13147.8|13145|13118.8|13116|217
1655484900000|2022-06-17 16:55:00|13125.8|13123|13137.3|13134.5|13141.3|13138.5|13121.3|13118.5|117
1655485200000|2022-06-17 17:00:00|13137.8|13135|13154.8|13152|13155.8|13153|13131.3|13128.5|205
1655485500000|2022-06-17 17:05:00|13155.3|13152.5|13187.8|13185|13190.3|13187.5|13152.8|13150|304
1655485800000|2022-06-17 17:10:00|13189.3|13186.5|13205.3|13202.5|13207.8|13205|13179.3|13176.5|311
1655486100000|2022-06-17 17:15:00|13205.8|13203|13195.8|13193|13206.8|13204|13188.8|13186|186
1655486400000|2022-06-17 17:20:00|13196.3|13193.5|13190.3|13187.5|13196.3|13193.5|13178.8|13176|135
1655486700000|2022-06-17 17:25:00|13189.8|13187|13170.3|13167.5|13191.3|13188.5|13167.3|13164.5|146
1655487000000|2022-06-17 17:30:00|13170.8|13168|13175.3|13172.5|13176.3|13173.5|13159.3|13156.5|126
1655487300000|2022-06-17 17:35:00|13175.8|13173|13170.3|13167.5|13184.3|13181.5|13162.3|13159.5|141
1655487600000|2022-06-17 17:40:00|13169.8|13167|13174.3|13171.5|13181.3|13178.5|13166.3|13163.5|109
1655487900000|2022-06-17 17:45:00|13173.8|13171|13157.3|13154.5|13175.3|13172.5|13143.3|13140.5|200
1655488200000|2022-06-17 17:50:00|13156.8|13154|13161.3|13158.5|13167.8|13165|13156.3|13153.5|65
1655488500000|2022-06-17 17:55:00|13160.8|13158|13166.3|13163.5|13178.8|13176|13156.8|13154|76
1655488800000|2022-06-17 18:00:00|13167.3|13164.5|13177.3|13174.5|13181.8|13179|13165.8|13163|90
1655489100000|2022-06-17 18:05:00|13176.8|13174|13179.8|13177|13183.8|13181|13167.3|13164.5|63
1655489400000|2022-06-17 18:10:00|13180.3|13177.5|13187.8|13185|13189.3|13186.5|13172.3|13169.5|90
1655489700000|2022-06-17 18:15:00|13188.3|13185.5|13189.3|13186.5|13196.8|13194|13180.3|13177.5|119
1655490000000|2022-06-17 18:20:00|13189.8|13187|13192.3|13189.5|13197.8|13195|13188.8|13186|87
1655490300000|2022-06-17 18:25:00|13192.8|13190|13183.3|13180.5|13195.8|13193|13179.8|13177|86
1655490600000|2022-06-17 18:30:00|13182.8|13180|13179.3|13176.5|13183.3|13180.5|13164.8|13162|118
1655490900000|2022-06-17 18:35:00|13178.8|13176|13197.8|13195|13197.8|13195|13173.3|13170.5|101
1655491200000|2022-06-17 18:40:00|13198.3|13195.5|13188.3|13185.5|13207.8|13205|13185.8|13183|136
1655491500000|2022-06-17 18:45:00|13187.8|13185|13177.3|13174.5|13190.3|13187.5|13176.8|13174|136
1655491800000|2022-06-17 18:50:00|13176.8|13174|13172.8|13170|13180.8|13178|13169.3|13166.5|70
1655492100000|2022-06-17 18:55:00|13173.3|13170.5|13172.3|13169.5|13183.3|13180.5|13163.8|13161|70
1655492400000|2022-06-17 19:00:00|13172.8|13170|13175.3|13172.5|13189.3|13186.5|13171.3|13168.5|177
1655492700000|2022-06-17 19:05:00|13175.8|13173|13166.3|13163.5|13179.8|13177|13166.3|13163.5|103
1655493000000|2022-06-17 19:10:00|13166.8|13164|13141.3|13138.5|13169.8|13167|13135.8|13133|176
1655493300000|2022-06-17 19:15:00|13140.8|13138|13155.3|13152.5|13157.3|13154.5|13132.8|13130|148
1655493600000|2022-06-17 19:20:00|13155.8|13153|13176.8|13174|13181.8|13179|13153.8|13151|185
1655493900000|2022-06-17 19:25:00|13176.3|13173.5|13180.8|13178|13191.3|13188.5|13174.8|13172|124
1655494200000|2022-06-17 19:30:00|13180.3|13177.5|13167.8|13165|13183.8|13181|13158.8|13156|156
1655494500000|2022-06-17 19:35:00|13167.3|13164.5|13174.3|13171.5|13176.3|13173.5|13162.3|13159.5|64
1655494800000|2022-06-17 19:40:00|13173.8|13171|13152.3|13149.5|13174.3|13171.5|13146.8|13144|152
1655495100000|2022-06-17 19:45:00|13151.8|13149|13146.3|13143.5|13153.3|13150.5|13140.8|13138|131
1655495400000|2022-06-17 19:50:00|13146.8|13144|13140.8|13138|13146.8|13144|13127.8|13125|402
1655495700000|2022-06-17 19:55:00|13139.8|13137|13148.8|13146|13154.8|13152|13133.8|13131|302
1655496000000|2022-06-17 20:00:00|13156.9|13149.9|13182.6|13175.6|13183.4|13176.4|13154.2|13147.2|350
1655496300000|2022-06-17 20:05:00|13183.4|13176.4|13178.8|13171.8|13185.5|13178.5|13173.3|13166.3|18
1655496600000|2022-06-17 20:10:00|13178.4|13171.4|13160.1|13153.1|13180.4|13173.4|13152.1|13145.1|0
1655496900000|2022-06-17 20:15:00|13159.3|13152.3|13165.7|13158.7|13167.3|13160.3|13159.3|13152.3|0
1655497200000|2022-06-17 20:20:00|13166.5|13159.5|13180.5|13173.5|13181.3|13174.3|13166.5|13159.5|0
1655497500000|2022-06-17 20:25:00|13179.7|13172.7|13178.6|13171.6|13184.7|13177.7|13174.5|13167.5|0
1655497800000|2022-06-17 20:30:00|13178.2|13171.2|13181.8|13174.8|13183.4|13176.4|13174.2|13167.2|0
1655498100000|2022-06-17 20:35:00|13179.7|13172.7|13177.7|13170.7|13181.8|13174.8|13175.3|13168.3|0
1655498400000|2022-06-17 20:40:00|13178.9|13171.9|13181.5|13174.5|13183.1|13176.1|13175.1|13168.1|0
1655498700000|2022-06-17 20:45:00|13181.1|13174.1|13170.8|13163.8|13181.9|13174.9|13170.1|13163.1|0
1655499000000|2022-06-17 20:50:00|13170.4|13163.4|13172.8|13165.8|13174.4|13167.4|13166.3|13159.3|0
1655499300000|2022-06-17 20:55:00|13173.6|13166.6|13173.2|13166.2|13175.9|13168.9|13168.3|13161.3|0
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13202.9|13195.9|13225.3|13218.3|13200.9|13193.9|0
1655676300000|2022-06-19 22:05:00|13203.3|13196.3|13177.8|13170.8|13204.5|13197.5|13177.4|13170.4|0
1655676600000|2022-06-19 22:10:00|13178.2|13171.2|13194.2|13187.2|13195|13188|13177.3|13170.3|0
1655676900000|2022-06-19 22:15:00|13195|13188|13200.8|13193.8|13206|13199|13193.4|13186.4|0
1655677200000|2022-06-19 22:20:00|13200.7|13193.7|13199.8|13192.8|13201.2|13194.2|13186.1|13179.1|0
1655677500000|2022-06-19 22:25:00|13200.3|13193.3|13207.8|13200.8|13214.6|13207.6|13200.3|13193.3|0
1655677800000|2022-06-19 22:30:00|13208.1|13201.1|13211.2|13204.2|13216.7|13209.7|13204.6|13197.6|0
1655678100000|2022-06-19 22:35:00|13210.8|13203.8|13229|13222|13230.9|13223.9|13209.7|13202.7|0
1655678400000|2022-06-19 22:40:00|13228.6|13221.6|13226.1|13219.1|13231.8|13224.8|13222.9|13215.9|0
1655678700000|2022-06-19 22:45:00|13225.3|13218.3|13224.1|13217.1|13230|13223|13223.2|13216.2|0
1655679000000|2022-06-19 22:50:00|13223.3|13216.3|13226|13219|13230.9|13223.9|13222.5|13215.5|0
1655679300000|2022-06-19 22:55:00|13226.8|13219.8|13231|13224|13231.5|13224.5|13224.4|13217.4|0
1655679600000|2022-06-19 23:00:00|13230.6|13223.6|13224|13217|13231.4|13224.4|13223.2|13216.2|0
1655679900000|2022-06-19 23:05:00|13223.2|13216.2|13221|13214|13226.8|13219.8|13216.8|13209.8|0
1655680200000|2022-06-19 23:10:00|13220.6|13213.6|13217.8|13210.8|13223.9|13216.9|13216.2|13209.2|0
1655680500000|2022-06-19 23:15:00|13217.3|13210.3|13217.7|13210.7|13219.3|13212.3|13210.1|13203.1|0
1655680800000|2022-06-19 23:20:00|13217.3|13210.3|13218.8|13211.8|13220|13213|13212.5|13205.5|0
1655681100000|2022-06-19 23:25:00|13218.4|13211.4|13225.7|13218.7|13229.4|13222.4|13218.4|13211.4|0
1655681400000|2022-06-19 23:30:00|13225.4|13218.4|13225.7|13218.7|13228.1|13221.1|13219.7|13212.7|0
1655681700000|2022-06-19 23:35:00|13226.2|13219.2|13221.2|13214.2|13229.8|13222.8|13218.1|13211.1|0
1655682000000|2022-06-19 23:40:00|13220.8|13213.8|13224|13217|13226.4|13219.4|13219.9|13212.9|0
1655682300000|2022-06-19 23:45:00|13224.4|13217.4|13234.4|13227.4|13235.2|13228.2|13223.6|13216.6|0
1655682600000|2022-06-19 23:50:00|13234.8|13227.8|13241.8|13234.8|13245|13238|13234.8|13227.8|0
1655682900000|2022-06-19 23:55:00|13242.1|13235.1|13236.6|13229.6|13242.6|13235.6|13233.5|13226.5|0
1655683200000|2022-06-20 00:00:00|13236.3|13229.3|13202|13195|13237.9|13230.9|13202|13195|0
1655683500000|2022-06-20 00:05:00|13201.2|13194.2|13201.3|13194.3|13208.4|13201.4|13192.8|13185.8|0
1655683800000|2022-06-20 00:10:00|13201.7|13194.7|13180|13173|13201.7|13194.7|13174.4|13167.4|0
1655684100000|2022-06-20 00:15:00|13180.4|13173.4|13170.9|13165.9|13180.4|13174.9|13143.4|13138.4|83
1655684400000|2022-06-20 00:20:00|13170.4|13165.4|13175.9|13170.9|13176.9|13171.9|13152.9|13147.9|35
1655684700000|2022-06-20 00:25:00|13176.4|13171.4|13171.9|13166.9|13188.4|13183.4|13169.9|13164.9|11
1655685000000|2022-06-20 00:30:00|13171.4|13166.4|13184.4|13179.4|13184.4|13179.4|13168.9|13163.9|3
1655685300000|2022-06-20 00:35:00|13183.9|13178.9|13183.9|13178.9|13189.9|13184.9|13181.4|13176.4|12
1655685600000|2022-06-20 00:40:00|13183.4|13178.4|13183.9|13178.9|13188.9|13183.9|13178.4|13173.4|11
1655685900000|2022-06-20 00:45:00|13181.4|13176.4|13181.9|13176.9|13189.4|13184.4|13176.4|13171.4|11
1655686200000|2022-06-20 00:50:00|13182.4|13177.4|13176.4|13171.4|13184.9|13179.9|13175.4|13170.4|2
1655686500000|2022-06-20 00:55:00|13175.9|13170.9|13151.9|13146.9|13180.4|13175.4|13151.9|13146.9|4
1655686800000|2022-06-20 01:00:00|13152.4|13147.4|13158.4|13153.4|13158.9|13153.9|13148.4|13143.4|6
1655687100000|2022-06-20 01:05:00|13152.9|13147.9|13154.9|13149.9|13156.4|13151.4|13146.4|13141.4|3
1655687400000|2022-06-20 01:10:00|13154.4|13149.4|13152.9|13147.9|13154.4|13149.4|13146.4|13141.4|3
1655687700000|2022-06-20 01:15:00|13152.4|13147.4|13122.9|13117.9|13152.4|13147.4|13122.9|13117.9|23
1655688000000|2022-06-20 01:20:00|13123.4|13118.4|13112.9|13107.9|13126.4|13121.4|13111.9|13106.9|29
1655688300000|2022-06-20 01:25:00|13112.4|13107.4|13105.4|13100.4|13118.9|13113.9|13101.9|13096.9|25
1655688600000|2022-06-20 01:30:00|13104.9|13099.9|13073.4|13068.4|13104.9|13099.9|13072.9|13067.9|32
1655688900000|2022-06-20 01:35:00|13072.9|13067.9|13068.4|13063.4|13091.9|13086.9|13064.4|13059.4|17
1655689200000|2022-06-20 01:40:00|13067.9|13062.9|13080.4|13075.4|13083.9|13078.9|13063.9|13058.9|16
1655689500000|2022-06-20 01:45:00|13079.9|13074.9|13089.4|13084.4|13095.9|13090.9|13079.9|13074.9|10
1655689800000|2022-06-20 01:50:00|13089.9|13084.9|13069.9|13064.9|13089.9|13084.9|13063.4|13058.4|17
1655690100000|2022-06-20 01:55:00|13069.4|13064.4|13065.9|13060.9|13076.4|13071.4|13061.9|13056.9|12
1655690400000|2022-06-20 02:00:00|13066.4|13061.4|13077.9|13072.9|13081.9|13076.9|13066.4|13061.4|11
1655690700000|2022-06-20 02:05:00|13077.4|13072.4|13092.4|13087.4|13092.4|13087.4|13075.9|13070.9|5
1655691000000|2022-06-20 02:10:00|13092.9|13087.9|13090.9|13085.9|13098.4|13093.4|13087.4|13082.4|19
1655691300000|2022-06-20 02:15:00|13090.4|13085.4|13089.4|13084.4|13092.9|13087.9|13082.9|13077.9|45
1655691600000|2022-06-20 02:20:00|13088.9|13083.9|13084.4|13079.4|13092.4|13087.4|13075.9|13070.9|9
1655691900000|2022-06-20 02:25:00|13083.9|13078.9|13065.4|13060.4|13083.9|13078.9|13062.4|13057.4|11
1655692200000|2022-06-20 02:30:00|13064.9|13059.9|13094.4|13089.4|13094.4|13089.4|13064.9|13059.9|16
1655692500000|2022-06-20 02:35:00|13093.9|13088.9|13097.4|13092.4|13101.4|13096.4|13088.9|13083.9|9
1655692800000|2022-06-20 02:40:00|13097.9|13092.9|13114.9|13109.9|13114.9|13109.9|13093.9|13088.9|9
1655693100000|2022-06-20 02:45:00|13115.4|13110.4|13107.9|13102.9|13118.4|13113.4|13102.4|13097.4|16
1655693400000|2022-06-20 02:50:00|13108.4|13103.4|13112.9|13107.9|13121.4|13116.4|13106.9|13101.9|16
1655693700000|2022-06-20 02:55:00|13113.4|13108.4|13113.4|13108.4|13120.4|13115.4|13110.9|13105.9|9
1655694000000|2022-06-20 03:00:00|13113.9|13108.9|13125.4|13120.4|13127.4|13122.4|13113.9|13108.9|18
1655694300000|2022-06-20 03:05:00|13125.9|13120.9|13116.4|13111.4|13127.4|13122.4|13114.9|13109.9|9
1655694600000|2022-06-20 03:10:00|13114.9|13109.9|13123.9|13118.9|13124.4|13119.4|13111.4|13106.4|9
1655694900000|2022-06-20 03:15:00|13123.4|13118.4|13112.9|13107.9|13123.4|13118.4|13110.9|13105.9|12
1655695200000|2022-06-20 03:20:00|13112.4|13107.4|13106.4|13101.4|13112.9|13107.9|13104.9|13099.9|14
1655695500000|2022-06-20 03:25:00|13105.9|13100.9|13109.4|13104.4|13111.9|13106.9|13101.4|13096.4|1
1655695800000|2022-06-20 03:30:00|13109.9|13104.9|13122.4|13117.4|13128.4|13123.4|13105.4|13100.4|11
1655696100000|2022-06-20 03:35:00|13122.9|13117.9|13144.9|13139.9|13149.9|13144.9|13122.9|13117.9|27
1655696400000|2022-06-20 03:40:00|13145.4|13140.4|13137.9|13132.9|13151.9|13146.9|13136.9|13131.9|4
1655696700000|2022-06-20 03:45:00|13138.4|13133.4|13143.4|13138.4|13143.9|13138.9|13135.4|13130.4|1
1655697000000|2022-06-20 03:50:00|13142.9|13137.9|13138.9|13133.9|13142.9|13137.9|13133.4|13128.4|2
1655697300000|2022-06-20 03:55:00|13138.4|13133.4|13141.9|13136.9|13148.4|13143.4|13137.4|13132.4|5
1655697600000|2022-06-20 04:00:00|13142.4|13137.4|13132.9|13127.9|13142.9|13137.9|13132.9|13127.9|1
1655697900000|2022-06-20 04:05:00|13133.4|13128.4|13132.9|13127.9|13134.4|13129.4|13132.9|13127.9|0
1655698200000|2022-06-20 04:10:00|13132.4|13127.4|13123.4|13118.4|13132.4|13127.4|13122.4|13117.4|1
1655698500000|2022-06-20 04:15:00|13123.9|13118.9|13131.4|13126.4|13136.4|13131.4|13122.9|13117.9|5
1655698800000|2022-06-20 04:20:00|13131.9|13126.9|13133.9|13128.9|13134.9|13129.9|13128.4|13123.4|1
1655699100000|2022-06-20 04:25:00|13134.4|13129.4|13134.4|13129.4|13137.9|13132.9|13133.9|13128.9|5
1655699400000|2022-06-20 04:30:00|13134.9|13129.9|13133.9|13128.9|13138.9|13133.9|13129.9|13124.9|9
1655699700000|2022-06-20 04:35:00|13134.4|13129.4|13136.9|13131.9|13139.9|13134.9|13132.9|13127.9|3
1655700000000|2022-06-20 04:40:00|13135.4|13130.4|13136.9|13131.9|13137.9|13132.9|13131.9|13126.9|5
1655700300000|2022-06-20 04:45:00|13136.4|13131.4|13129.4|13124.4|13137.9|13132.9|13128.4|13123.4|2
1655700600000|2022-06-20 04:50:00|13129.9|13124.9|13122.9|13117.9|13130.9|13125.9|13122.9|13117.9|5
1655700900000|2022-06-20 04:55:00|13122.4|13117.4|13105.9|13100.9|13122.4|13117.4|13103.9|13098.9|45
1655701200000|2022-06-20 05:00:00|13105.4|13100.4|13110.9|13105.9|13113.9|13108.9|13101.9|13096.9|14
1655701500000|2022-06-20 05:05:00|13110.4|13105.4|13119.4|13114.4|13120.9|13115.9|13106.9|13101.9|14
1655701800000|2022-06-20 05:10:00|13118.9|13113.9|13112.9|13107.9|13118.9|13113.9|13105.9|13100.9|11
1655702100000|2022-06-20 05:15:00|13112.4|13107.4|13102.4|13097.4|13116.4|13111.4|13101.4|13096.4|50
1655702400000|2022-06-20 05:20:00|13101.9|13096.9|13104.4|13099.4|13111.4|13106.4|13098.4|13093.4|13
1655702700000|2022-06-20 05:25:00|13104.9|13099.9|13095.9|13090.9|13106.4|13101.4|13092.4|13087.4|24
1655703000000|2022-06-20 05:30:00|13095.4|13090.4|13097.4|13092.4|13100.9|13095.9|13093.4|13088.4|16
1655703300000|2022-06-20 05:35:00|13097.9|13092.9|13100.4|13095.4|13101.9|13096.9|13097.4|13092.4|12
1655703600000|2022-06-20 05:40:00|13100.9|13095.9|13112.4|13107.4|13115.9|13110.9|13100.9|13095.9|15
1655703900000|2022-06-20 05:45:00|13111.9|13106.9|13112.4|13107.4|13117.9|13112.9|13107.9|13102.9|15
1655704200000|2022-06-20 05:50:00|13112.9|13107.9|13121.4|13116.4|13121.4|13116.4|13109.4|13104.4|52
1655704500000|2022-06-20 05:55:00|13120.9|13115.9|13127.4|13122.4|13135.9|13130.9|13119.4|13114.4|55
1655704800000|2022-06-20 06:00:00|13126.3|13123.5|13144.3|13141.5|13158.8|13156|13126.3|13123.5|284
1655705100000|2022-06-20 06:05:00|13147.8|13145|13159.8|13157|13161.3|13158.5|13142.3|13139.5|269
1655705400000|2022-06-20 06:10:00|13158.8|13156|13171.3|13168.5|13172.8|13170|13152.3|13149.5|295
1655705700000|2022-06-20 06:15:00|13170.8|13168|13193.8|13191|13195.8|13193|13169.8|13167|274
1655706000000|2022-06-20 06:20:00|13193.3|13190.5|13201.3|13198.5|13207.8|13205|13191.8|13189|166
1655706300000|2022-06-20 06:25:00|13200.3|13197.5|13210.8|13208|13220.8|13218|13199.3|13196.5|277
1655706600000|2022-06-20 06:30:00|13211.3|13208.5|13213.8|13211|13218.3|13215.5|13202.8|13200|143
1655706900000|2022-06-20 06:35:00|13214.3|13211.5|13211.8|13209|13216.3|13213.5|13204.8|13202|89
1655707200000|2022-06-20 06:40:00|13211.3|13208.5|13193.8|13191|13211.3|13208.5|13192.3|13189.5|111
1655707500000|2022-06-20 06:45:00|13194.3|13191.5|13204.8|13202|13209.8|13207|13193.3|13190.5|91
1655707800000|2022-06-20 06:50:00|13204.3|13201.5|13208.8|13206|13210.3|13207.5|13198.3|13195.5|121
1655708100000|2022-06-20 06:55:00|13209.3|13206.5|13214.3|13211.5|13215.8|13213|13198.8|13196|232
1655708400000|2022-06-20 07:00:00|13213.6|13212.2|13178.6|13177.2|13222.1|13220.7|13177.6|13176.2|1199
1655708700000|2022-06-20 07:05:00|13179.1|13177.7|13151.6|13150.2|13191.1|13189.7|13151.1|13149.7|641
1655709000000|2022-06-20 07:10:00|13151.1|13149.7|13154.6|13153.2|13159.6|13158.2|13137.6|13136.2|746
1655709300000|2022-06-20 07:15:00|13155.6|13154.2|13136.6|13135.2|13157.1|13155.7|13106.1|13104.7|674
1655709600000|2022-06-20 07:20:00|13136.1|13134.7|13159.6|13158.2|13164.1|13162.7|13134.6|13133.2|462
1655709900000|2022-06-20 07:25:00|13160.1|13158.7|13160.6|13159.2|13172.6|13171.2|13139.1|13137.7|425
1655710200000|2022-06-20 07:30:00|13161.1|13159.7|13160.1|13158.7|13172.6|13171.2|13152.1|13150.7|432
1655710500000|2022-06-20 07:35:00|13158.6|13157.2|13164.6|13163.2|13167.6|13166.2|13147.6|13146.2|289
1655710800000|2022-06-20 07:40:00|13163.9|13162.5|13148.4|13147|13166.9|13165.5|13141.9|13140.5|297
1655711100000|2022-06-20 07:45:00|13147.9|13146.5|13132.9|13131.5|13154.4|13153|13123.9|13122.5|413
1655711400000|2022-06-20 07:50:00|13133.4|13132|13154.9|13153.5|13155.4|13154|13131.9|13130.5|263
1655711700000|2022-06-20 07:55:00|13154.4|13153|13171.9|13170.5|13173.9|13172.5|13151.4|13150|299
1655712000000|2022-06-20 08:00:00|13172.4|13171|13169.9|13168.5|13180.4|13179|13163.4|13162|248
1655712300000|2022-06-20 08:05:00|13169.4|13168|13181.9|13180.5|13189.4|13188|13164.4|13163|316
1655712600000|2022-06-20 08:10:00|13181.4|13180|13175.9|13174.5|13186.9|13185.5|13171.4|13170|210
1655712900000|2022-06-20 08:15:00|13175.4|13174|13175.4|13174|13186.4|13185|13158.4|13157|347
1655713200000|2022-06-20 08:20:00|13174.9|13173.5|13173.4|13172|13180.9|13179.5|13161.9|13160.5|257
1655713500000|2022-06-20 08:25:00|13172.9|13171.5|13172.9|13171.5|13179.4|13178|13166.4|13165|194
1655713800000|2022-06-20 08:30:00|13172.4|13171|13186.9|13185.5|13190.4|13189|13167.9|13166.5|273
1655714100000|2022-06-20 08:35:00|13186.4|13185|13202.9|13201.5|13202.9|13201.5|13174.9|13173.5|429
1655714400000|2022-06-20 08:40:00|13203.4|13202|13200.9|13199.5|13210.9|13209.5|13198.4|13197|372
1655714700000|2022-06-20 08:45:00|13201.4|13200|13206.9|13205.5|13209.9|13208.5|13195.4|13194|299
1655715000000|2022-06-20 08:50:00|13206.4|13205|13190.9|13189.5|13206.9|13205.5|13186.4|13185|204
1655715300000|2022-06-20 08:55:00|13190.4|13189|13183.9|13182.5|13191.9|13190.5|13175.4|13174|328
1655715600000|2022-06-20 09:00:00|13183.4|13182|13166.4|13165|13184.9|13183.5|13163.9|13162.5|331
1655715900000|2022-06-20 09:05:00|13166.9|13165.5|13154.9|13153.5|13171.9|13170.5|13154.4|13153|299
1655716200000|2022-06-20 09:10:00|13155.4|13154|13143.9|13142.5|13158.4|13157|13135.4|13134|466
1655716500000|2022-06-20 09:15:00|13142.9|13141.5|13159.9|13158.5|13161.9|13160.5|13141.9|13140.5|242
1655716800000|2022-06-20 09:20:00|13159.4|13158|13161.4|13160|13163.9|13162.5|13152.9|13151.5|235
1655717100000|2022-06-20 09:25:00|13161.9|13160.5|13159.9|13158.5|13168.9|13167.5|13154.9|13153.5|154
1655717400000|2022-06-20 09:30:00|13159.4|13158|13150.4|13149|13171.4|13170|13146.9|13145.5|330
1655717700000|2022-06-20 09:35:00|13150.9|13149.5|13145.9|13144.5|13155.9|13154.5|13141.4|13140|156
1655718000000|2022-06-20 09:40:00|13146.4|13145|13140.9|13139.5|13153.4|13152|13139.4|13138|148
1655718300000|2022-06-20 09:45:00|13141.4|13140|13151.9|13150.5|13157.4|13156|13138.9|13137.5|156
1655718600000|2022-06-20 09:50:00|13151.4|13150|13144.4|13143|13154.9|13153.5|13141.9|13140.5|108
1655718900000|2022-06-20 09:55:00|13143.9|13142.5|13166.9|13165.5|13166.9|13165.5|13143.9|13142.5|196
1655719200000|2022-06-20 10:00:00|13167.4|13166|13174.9|13173.5|13175.9|13174.5|13165.9|13164.5|154
1655719500000|2022-06-20 10:05:00|13174.4|13173|13190.9|13189.5|13193.4|13192|13174.4|13173|208
1655719800000|2022-06-20 10:10:00|13190.4|13189|13181.4|13180|13195.9|13194.5|13179.9|13178.5|221
1655720100000|2022-06-20 10:15:00|13180.9|13179.5|13184.9|13183.5|13186.9|13185.5|13170.4|13169|216
1655720400000|2022-06-20 10:20:00|13185.4|13184|13182.9|13181.5|13186.9|13185.5|13179.9|13178.5|128
1655720700000|2022-06-20 10:25:00|13183.4|13182|13188.9|13187.5|13191.9|13190.5|13179.4|13178|123
1655721000000|2022-06-20 10:30:00|13188.4|13187|13195.9|13194.5|13197.9|13196.5|13186.4|13185|197
1655721300000|2022-06-20 10:35:00|13194.9|13193.5|13187.9|13186.5|13195.4|13194|13183.9|13182.5|141
1655721600000|2022-06-20 10:40:00|13187.4|13186|13175.4|13174|13190.4|13189|13174.4|13173|117
1655721900000|2022-06-20 10:45:00|13175.9|13174.5|13178.9|13177.5|13182.9|13181.5|13174.4|13173|105
1655722200000|2022-06-20 10:50:00|13179.4|13178|13179.4|13178|13183.9|13182.5|13176.9|13175.5|44
1655722500000|2022-06-20 10:55:00|13178.9|13177.5|13163.9|13162.5|13180.9|13179.5|13162.9|13161.5|144
1655722800000|2022-06-20 11:00:00|13164.4|13163|13162.9|13161.5|13178.4|13177|13162.9|13161.5|182
1655723100000|2022-06-20 11:05:00|13163.4|13162|13168.9|13167.5|13172.4|13171|13158.4|13157|119
1655723400000|2022-06-20 11:10:00|13168.4|13167|13171.9|13170.5|13174.4|13173|13164.4|13163|88
1655723700000|2022-06-20 11:15:00|13171.4|13170|13176.9|13175.5|13179.9|13178.5|13170.9|13169.5|85
1655724000000|2022-06-20 11:20:00|13176.4|13175|13170.9|13169.5|13177.4|13176|13167.9|13166.5|73
1655724300000|2022-06-20 11:25:00|13171.4|13170|13183.9|13182.5|13186.4|13185|13169.9|13168.5|117
1655724600000|2022-06-20 11:30:00|13184.4|13183|13191.9|13190.5|13192.9|13191.5|13179.9|13178.5|113
1655724900000|2022-06-20 11:35:00|13192.4|13191|13187.9|13186.5|13195.9|13194.5|13186.4|13185|132
1655725200000|2022-06-20 11:40:00|13188.8|13187.4|13189.3|13187.9|13192.3|13190.9|13184.3|13182.9|172
1655725500000|2022-06-20 11:45:00|13188.8|13187.4|13197.8|13196.4|13197.8|13196.4|13188.3|13186.9|136
1655725800000|2022-06-20 11:50:00|13198.3|13196.9|13200.8|13199.4|13204.3|13202.9|13194.8|13193.4|225
1655726100000|2022-06-20 11:55:00|13201.3|13199.9|13197.8|13196.4|13202.3|13200.9|13196.3|13194.9|107
1655726400000|2022-06-20 12:00:00|13197.3|13195.9|13189.8|13188.4|13203.3|13201.9|13188.3|13186.9|188
1655726700000|2022-06-20 12:05:00|13189.3|13187.9|13191.8|13190.4|13194.8|13193.4|13184.3|13182.9|250
1655727000000|2022-06-20 12:10:00|13191.3|13189.9|13191.3|13189.9|13195.3|13193.9|13190.8|13189.4|66
1655727300000|2022-06-20 12:15:00|13190.8|13189.4|13186.8|13185.4|13193.3|13191.9|13183.3|13181.9|175
1655727600000|2022-06-20 12:20:00|13187.3|13185.9|13200.3|13198.9|13200.3|13198.9|13184.8|13183.4|154
1655727900000|2022-06-20 12:25:00|13200.8|13199.4|13196.8|13195.4|13200.8|13199.4|13188.3|13186.9|98
1655728200000|2022-06-20 12:30:00|13196.3|13194.9|13191.8|13190.4|13198.8|13197.4|13187.8|13186.4|112
1655728500000|2022-06-20 12:35:00|13192.3|13190.9|13189.8|13188.4|13193.8|13192.4|13187.3|13185.9|241
1655728800000|2022-06-20 12:40:00|13190.3|13188.9|13197.3|13195.9|13200.3|13198.9|13189.3|13187.9|122
1655729100000|2022-06-20 12:45:00|13196.8|13195.4|13201.3|13199.9|13201.8|13200.4|13194.8|13193.4|116
1655729400000|2022-06-20 12:50:00|13201.8|13200.4|13187.3|13185.9|13202.8|13201.4|13185.8|13184.4|248
1655729700000|2022-06-20 12:55:00|13187.8|13186.4|13188.8|13187.4|13194.3|13192.9|13187.3|13185.9|74
1655730000000|2022-06-20 13:00:00|13189.8|13188.4|13189.8|13188.4|13200.3|13198.9|13185.3|13183.9|265
1655730300000|2022-06-20 13:05:00|13190.3|13188.9|13192.8|13191.4|13198.8|13197.4|13187.8|13186.4|205
1655730600000|2022-06-20 13:10:00|13193.3|13191.9|13192.3|13190.9|13194.3|13192.9|13188.3|13186.9|151
1655730900000|2022-06-20 13:15:00|13191.8|13190.4|13196.8|13195.4|13198.3|13196.9|13189.8|13188.4|116
1655731200000|2022-06-20 13:20:00|13197.3|13195.9|13190.8|13189.4|13197.8|13196.4|13188.3|13186.9|135
1655731500000|2022-06-20 13:25:00|13191.3|13189.9|13203.8|13202.4|13206.3|13204.9|13190.8|13189.4|296
1655731800000|2022-06-20 13:30:00|13203.3|13201.9|13203.8|13202.4|13211.8|13210.4|13195.8|13194.4|312
1655732100000|2022-06-20 13:35:00|13204.3|13202.9|13211.8|13210.4|13214.3|13212.9|13202.8|13201.4|273
1655732400000|2022-06-20 13:40:00|13212.3|13210.9|13206.8|13205.4|13212.8|13211.4|13202.3|13200.9|198
1655732700000|2022-06-20 13:45:00|13207.3|13205.9|13202.3|13200.9|13208.8|13207.4|13199.3|13197.9|283
1655733000000|2022-06-20 13:50:00|13202.8|13201.4|13212.8|13211.4|13214.3|13212.9|13199.3|13197.9|191
1655733300000|2022-06-20 13:55:00|13212.3|13210.9|13214.3|13212.9|13220.3|13218.9|13207.3|13205.9|204
1655733600000|2022-06-20 14:00:00|13212.8|13211.4|13212.3|13210.9|13215.3|13213.9|13206.3|13204.9|291
1655733900000|2022-06-20 14:05:00|13211.8|13210.4|13213.8|13212.4|13217.8|13216.4|13210.3|13208.9|250
1655734200000|2022-06-20 14:10:00|13213.9|13212.5|13218.9|13217.5|13220.9|13219.5|13210.9|13209.5|150
1655734500000|2022-06-20 14:15:00|13219.4|13218|13234.9|13233.5|13235.4|13234|13217.9|13216.5|305
1655734800000|2022-06-20 14:20:00|13234.4|13233|13237.4|13236|13241.9|13240.5|13234.4|13233|302
1655735100000|2022-06-20 14:25:00|13237.9|13236.5|13239.4|13238|13243.4|13242|13236.4|13235|204
1655735400000|2022-06-20 14:30:00|13238.4|13237|13239.4|13238|13241.9|13240.5|13235.4|13234|272
1655735700000|2022-06-20 14:35:00|13238.9|13237.5|13231.4|13230|13239.4|13238|13229.9|13228.5|192
1655736000000|2022-06-20 14:40:00|13230.9|13229.5|13233.9|13232.5|13237.4|13236|13229.4|13228|131
1655736300000|2022-06-20 14:45:00|13233.4|13232|13230.9|13229.5|13234.4|13233|13227.4|13226|194
1655736600000|2022-06-20 14:50:00|13231.4|13230|13234.4|13233|13234.4|13233|13228.4|13227|105
1655736900000|2022-06-20 14:55:00|13233.9|13232.5|13229.9|13228.5|13238.9|13237.5|13227.9|13226.5|171
1655737200000|2022-06-20 15:00:00|13228.9|13227.5|13243.4|13242|13245.4|13244|13227.9|13226.5|249
1655737500000|2022-06-20 15:05:00|13243.9|13242.5|13237.4|13236|13243.9|13242.5|13234.4|13233|293
1655737800000|2022-06-20 15:10:00|13237.9|13236.5|13242.9|13241.5|13246.4|13245|13237.4|13236|258
1655738100000|2022-06-20 15:15:00|13242.4|13241|13249.4|13248|13250.4|13249|13239.4|13238|277
1655738400000|2022-06-20 15:20:00|13249.9|13248.5|13244.9|13243.5|13250.4|13249|13240.4|13239|480
1655738700000|2022-06-20 15:25:00|13245.4|13244|13255.9|13254.5|13257.9|13256.5|13244.9|13243.5|668
1655739000000|2022-06-20 15:30:00|13256.6|13253.8|13266.6|13263.8|13271.1|13268.3|13252.1|13249.3|990
1655739300000|2022-06-20 15:35:00|13266.1|13263.3|13266.1|13263.3|13271.6|13268.8|13262.1|13259.3|382
1655739600000|2022-06-20 15:40:00|13266.6|13263.8|13269.1|13266.3|13269.6|13266.8|13262.6|13259.8|181
1655739900000|2022-06-20 15:45:00|13269.6|13266.8|13286.1|13283.3|13286.1|13283.3|13269.1|13266.3|285
1655740200000|2022-06-20 15:50:00|13285.6|13282.8|13289.6|13286.8|13294.6|13291.8|13285.1|13282.3|373
1655740500000|2022-06-20 15:55:00|13289.1|13286.3|13287.6|13284.8|13295.1|13292.3|13286.1|13283.3|281
1655740800000|2022-06-20 16:00:00|13288.6|13285.8|13283.6|13280.8|13291.1|13288.3|13281.1|13278.3|128
1655741100000|2022-06-20 16:05:00|13284.1|13281.3|13282.1|13279.3|13285.1|13282.3|13279.1|13276.3|82
1655741400000|2022-06-20 16:10:00|13282.6|13279.8|13270.6|13267.8|13283.6|13280.8|13270.1|13267.3|258
1655741700000|2022-06-20 16:15:00|13270.1|13267.3|13271.6|13268.8|13273.1|13270.3|13268.1|13265.3|177
1655742000000|2022-06-20 16:20:00|13271.1|13268.3|13271.6|13268.8|13273.1|13270.3|13268.1|13265.3|107
1655742300000|2022-06-20 16:25:00|13271.1|13268.3|13267.6|13264.8|13271.1|13268.3|13266.6|13263.8|72
1655742600000|2022-06-20 16:30:00|13267.1|13264.3|13267.6|13264.8|13271.1|13268.3|13267.1|13264.3|97
1655742900000|2022-06-20 16:35:00|13267.1|13264.3|13259.1|13256.3|13268.1|13265.3|13257.6|13254.8|113
1655743200000|2022-06-20 16:40:00|13258.6|13255.8|13258.6|13255.8|13261.6|13258.8|13256.6|13253.8|58
1655743500000|2022-06-20 16:45:00|13259.1|13256.3|13267.6|13264.8|13268.1|13265.3|13256.1|13253.3|58
1655743800000|2022-06-20 16:50:00|13267.1|13264.3|13267.6|13264.8|13270.1|13267.3|13266.6|13263.8|53
1655744100000|2022-06-20 16:55:00|13268.1|13265.3|13265.1|13262.3|13271.1|13268.3|13265.1|13262.3|48
1655744400000|2022-06-20 17:00:00|13264.6|13261.8|13261.1|13258.3|13265.1|13262.3|13259.1|13256.3|23
1655744700000|2022-06-20 17:05:00|13261.6|13258.8|13263.1|13260.3|13264.6|13261.8|13261.1|13258.3|6
1655745000000|2022-06-20 17:10:00|13264.1|13261.3|13256.1|13253.3|13264.6|13261.8|13256.1|13253.3|21
1655745300000|2022-06-20 17:15:00|13256.6|13253.8|13256.6|13253.8|13256.6|13253.8|13256.1|13253.3|4
1655745600000|2022-06-20 17:20:00|13257.1|13254.3|13256.6|13253.8|13258.1|13255.3|13255.6|13252.8|12
1655745900000|2022-06-20 17:25:00|13257.1|13254.3|13259.1|13256.3|13259.1|13256.3|13256.6|13253.8|46
1655746200000|2022-06-20 17:30:00|13259.6|13256.8|13260.6|13257.8|13263.1|13260.3|13258.6|13255.8|7
1655746500000|2022-06-20 17:35:00|13261.1|13258.3|13264.6|13261.8|13265.1|13262.3|13260.6|13257.8|43
1655746800000|2022-06-20 17:40:00|13265.1|13262.3|13267.6|13264.8|13269.1|13266.3|13265.1|13262.3|38
1655747100000|2022-06-20 17:45:00|13268.1|13265.3|13274.1|13271.3|13274.1|13271.3|13267.6|13264.8|37
1655747400000|2022-06-20 17:50:00|13273.6|13270.8|13280.1|13277.3|13281.1|13278.3|13273.6|13270.8|75
1655747700000|2022-06-20 17:55:00|13279.6|13276.8|13280.6|13277.8|13280.6|13277.8|13279.1|13276.3|9
1655748000000|2022-06-20 18:00:00|13280.1|13277.3|13270.1|13267.3|13280.1|13277.3|13270.1|13267.3|35
1655748300000|2022-06-20 18:05:00|13269.1|13266.3|13274.1|13271.3|13277.1|13274.3|13267.6|13264.8|110
1655748600000|2022-06-20 18:10:00|13276.1|13273.3|13270.1|13267.3|13276.6|13273.8|13268.6|13265.8|59
1655748900000|2022-06-20 18:15:00|13269.6|13266.8|13272.6|13269.8|13272.6|13269.8|13269.6|13266.8|8
1655749200000|2022-06-20 18:20:00|13274.6|13271.8|13265.1|13262.3|13274.6|13271.8|13265.1|13262.3|47
1655749500000|2022-06-20 18:25:00|13265.6|13262.8|13265.6|13262.8|13265.6|13262.8|13262.1|13259.3|37
1655749800000|2022-06-20 18:30:00|13266.6|13263.8|13272.6|13269.8|13274.1|13271.3|13266.6|13263.8|42
1655750100000|2022-06-20 18:35:00|13272.1|13269.3|13270.6|13267.8|13273.1|13270.3|13268.6|13265.8|20
1655750400000|2022-06-20 18:40:00|13270.1|13267.3|13269.6|13266.8|13270.1|13267.3|13269.6|13266.8|0
1655750700000|2022-06-20 18:45:00|13270.1|13267.3|13270.6|13267.8|13271.1|13268.3|13270.1|13267.3|3
1655751000000|2022-06-20 18:50:00|13270.1|13267.3|13266.6|13263.8|13270.1|13267.3|13266.1|13263.3|19
1655751300000|2022-06-20 18:55:00|13266.1|13263.3|13263.1|13260.3|13268.1|13265.3|13262.6|13259.8|41
1655751600000|2022-06-20 19:00:00|13263.6|13260.8|13262.1|13259.3|13264.6|13261.8|13260.1|13257.3|23
1655751900000|2022-06-20 19:05:00|13261.6|13258.8|13262.6|13259.8|13262.6|13259.8|13260.6|13257.8|7
1655752200000|2022-06-20 19:10:00|13262.1|13259.3|13263.1|13260.3|13264.1|13261.3|13262.1|13259.3|13
1655752500000|2022-06-20 19:15:00|13263.6|13260.8|13268.6|13265.8|13269.1|13266.3|13263.6|13260.8|8
1655752800000|2022-06-20 19:20:00|13269.6|13266.8|13271.6|13268.8|13273.1|13270.3|13269.1|13266.3|31
1655753100000|2022-06-20 19:25:00|13272.1|13269.3|13269.6|13266.8|13272.6|13269.8|13269.1|13266.3|14
1655753400000|2022-06-20 19:30:00|13270.1|13267.3|13273.1|13270.3|13273.6|13270.8|13269.6|13266.8|26
1655753700000|2022-06-20 19:35:00|13272.6|13269.8|13272.1|13269.3|13272.6|13269.8|13271.6|13268.8|2
1655754000000|2022-06-20 19:40:00|13274.6|13271.8|13274.1|13271.3|13277.1|13274.3|13272.6|13269.8|34
1655754300000|2022-06-20 19:45:00|13276.1|13273.3|13274.6|13271.8|13276.6|13273.8|13273.1|13270.3|33
1655754600000|2022-06-20 19:50:00|13275.1|13272.3|13271.1|13268.3|13275.1|13272.3|13270.1|13267.3|79
1655754900000|2022-06-20 19:55:00|13270.6|13267.8|13269.1|13266.3|13272.1|13269.3|13262.1|13259.3|123
1655755200000|2022-06-20 20:00:00|13268.1|13261.1|13268.4|13261.4|13268.4|13261.4|13267.9|13260.9|202
1655755500000|2022-06-20 20:05:00|13268.9|13261.9|13269.7|13262.7|13270.5|13263.5|13268.9|13261.9|11
1655756100000|2022-06-20 20:15:00|13269.4|13262.4|13269.4|13262.4|13269.4|13262.4|13269.4|13262.4|0
1655756400000|2022-06-20 20:20:00|13269.6|13262.6|13269.6|13262.6|13269.6|13262.6|13269.5|13262.5|0
1655756700000|2022-06-20 20:25:00|13269.5|13262.5|13269.3|13262.3|13269.5|13262.5|13269.3|13262.3|0
1655757000000|2022-06-20 20:30:00|13269.2|13262.2|13270|13263|13270|13263|13269.2|13262.2|0
1655757600000|2022-06-20 20:40:00|13270.1|13263.1|13270.1|13263.1|13270.1|13263.1|13270.1|13263.1|0
1655758500000|2022-06-20 20:55:00|13270.4|13263.4|13268.7|13261.7|13270.4|13263.4|13268.7|13261.7|0
1655759100000|2022-06-20 21:05:00|13268.6|13261.6|13268.6|13261.6|13268.6|13261.6|13268.6|13261.6|0
1655760300000|2022-06-20 21:25:00|13268.5|13261.5|13268.5|13261.5|13268.5|13261.5|13268.5|13261.5|0
1655760900000|2022-06-20 21:35:00|13267.6|13260.6|13267.3|13260.3|13267.6|13260.6|13267.3|13260.3|0
1655761200000|2022-06-20 21:40:00|13266.7|13259.7|13265.7|13258.7|13266.7|13259.7|13265.7|13258.7|0
1655761800000|2022-06-20 21:50:00|13265.3|13258.3|13265.2|13258.2|13265.3|13258.3|13265.2|13258.2|0
1655762100000|2022-06-20 21:55:00|13265.1|13258.1|13264.9|13257.9|13265.1|13258.1|13264.9|13257.9|0
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13258.2|13251.2|13269.7|13262.7|13255.1|13248.1|0
1655762700000|2022-06-20 22:05:00|13257|13250|13260.7|13253.7|13266.1|13259.1|13253.8|13246.8|0
1655763000000|2022-06-20 22:10:00|13260.4|13253.4|13263.4|13256.4|13265.2|13258.2|13260.4|13253.4|0
1655763300000|2022-06-20 22:15:00|13263.8|13256.8|13259.6|13252.6|13266.7|13259.7|13256.2|13249.2|0
1655763600000|2022-06-20 22:20:00|13260.8|13253.8|13258.8|13251.8|13263.6|13256.6|13258|13251|0
1655763900000|2022-06-20 22:25:00|13259.2|13252.2|13262.1|13255.1|13263.7|13256.7|13258.8|13251.8|0
1655764200000|2022-06-20 22:30:00|13261.7|13254.7|13261.3|13254.3|13263.7|13256.7|13258.9|13251.9|0
1655764500000|2022-06-20 22:35:00|13262.1|13255.1|13259.2|13252.2|13262.9|13255.9|13256|13249|0
1655764800000|2022-06-20 22:40:00|13259.5|13252.5|13261.1|13254.1|13263.2|13256.2|13259.2|13252.2|0
1655765100000|2022-06-20 22:45:00|13260.7|13253.7|13258.7|13251.7|13262.3|13255.3|13258.3|13251.3|0
1655765400000|2022-06-20 22:50:00|13259.1|13252.1|13260.8|13253.8|13260.8|13253.8|13258.3|13251.3|0
1655765700000|2022-06-20 22:55:00|13261.1|13254.1|13269.3|13262.3|13272.1|13265.1|13261.1|13254.1|0
1655766000000|2022-06-20 23:00:00|13268.9|13261.9|13268.9|13261.9|13271.4|13264.4|13267.3|13260.3|0
1655766300000|2022-06-20 23:05:00|13268.1|13261.1|13269.6|13262.6|13274.4|13267.4|13267.3|13260.3|0
1655766600000|2022-06-20 23:10:00|13269.2|13262.2|13265.6|13258.6|13270|13263|13259.1|13252.1|0
1655766900000|2022-06-20 23:15:00|13265.2|13258.2|13261.3|13254.3|13265.2|13258.2|13260|13253|0
1655767200000|2022-06-20 23:20:00|13260.9|13253.9|13262.9|13255.9|13265.4|13258.4|13260.9|13253.9|0
1655767500000|2022-06-20 23:25:00|13262.5|13255.5|13256.5|13249.5|13265.4|13258.4|13252.5|13245.5|0
1655767800000|2022-06-20 23:30:00|13257.3|13250.3|13256.1|13249.1|13260.5|13253.5|13254.1|13247.1|0
1655768100000|2022-06-20 23:35:00|13255.7|13248.7|13261.8|13254.8|13261.8|13254.8|13255.6|13248.6|0
1655768400000|2022-06-20 23:40:00|13262.2|13255.2|13274.5|13267.5|13274.7|13267.7|13262.2|13255.2|0
1655768700000|2022-06-20 23:45:00|13275.3|13268.3|13286.4|13279.4|13289.7|13282.7|13275.3|13268.3|0
1655769000000|2022-06-20 23:50:00|13287.3|13280.3|13283.3|13276.3|13290.4|13283.4|13281.9|13274.9|0
1655769300000|2022-06-20 23:55:00|13282.5|13275.5|13274.3|13267.3|13284.6|13277.6|13271.9|13264.9|0
1655769600000|2022-06-21 00:00:00|13273.5|13266.5|13274.5|13267.5|13276.9|13269.9|13261.3|13254.3|0
1655769900000|2022-06-21 00:05:00|13275.3|13268.3|13272.9|13265.9|13277.3|13270.3|13268.5|13261.5|0
1655770200000|2022-06-21 00:10:00|13273.3|13266.3|13268.9|13261.9|13274.5|13267.5|13263.3|13256.3|0
1655770500000|2022-06-21 00:15:00|13268.5|13261.5|13259.2|13254.2|13272.1|13266.7|13248.2|13243.2|61
1655770800000|2022-06-21 00:20:00|13256.2|13251.2|13269.2|13264.2|13270.2|13265.2|13250.2|13245.2|18
1655771100000|2022-06-21 00:25:00|13268.7|13263.7|13268.7|13263.7|13273.7|13268.7|13262.7|13257.7|22
1655771400000|2022-06-21 00:30:00|13269.7|13264.7|13278.2|13273.2|13282.2|13277.2|13268.7|13263.7|51
1655771700000|2022-06-21 00:35:00|13278.7|13273.7|13271.7|13266.7|13278.7|13273.7|13271.7|13266.7|3
1655772000000|2022-06-21 00:40:00|13272.2|13267.2|13263.2|13258.2|13274.2|13269.2|13263.2|13258.2|9
1655772300000|2022-06-21 00:45:00|13263.7|13258.7|13270.2|13265.2|13270.2|13265.2|13263.2|13258.2|4
1655772600000|2022-06-21 00:50:00|13269.7|13264.7|13280.2|13275.2|13282.7|13277.7|13269.7|13264.7|0
1655772900000|2022-06-21 00:55:00|13280.7|13275.7|13285.2|13280.2|13295.2|13290.2|13279.7|13274.7|49
1655773200000|2022-06-21 01:00:00|13284.7|13279.7|13283.2|13278.2|13289.7|13284.7|13282.2|13277.2|10
1655773500000|2022-06-21 01:05:00|13283.7|13278.7|13281.7|13276.7|13285.2|13280.2|13279.7|13274.7|4
1655773800000|2022-06-21 01:10:00|13282.2|13277.2|13282.2|13277.2|13282.2|13277.2|13277.7|13272.7|4
1655774100000|2022-06-21 01:15:00|13281.7|13276.7|13280.7|13275.7|13286.2|13281.2|13277.7|13272.7|11
1655774400000|2022-06-21 01:20:00|13281.2|13276.2|13282.7|13277.7|13286.2|13281.2|13281.2|13276.2|2
1655774700000|2022-06-21 01:25:00|13282.2|13277.2|13274.2|13269.2|13282.2|13277.2|13274.2|13269.2|7
1655775000000|2022-06-21 01:30:00|13273.7|13268.7|13273.2|13268.2|13273.7|13268.7|13266.2|13261.2|6
1655775300000|2022-06-21 01:35:00|13272.7|13267.7|13269.7|13264.7|13272.7|13267.7|13266.7|13261.7|8
1655775600000|2022-06-21 01:40:00|13269.2|13264.2|13260.2|13255.2|13269.2|13264.2|13258.2|13253.2|10
1655775900000|2022-06-21 01:45:00|13259.7|13254.7|13271.2|13266.2|13271.7|13266.7|13258.7|13253.7|13
1655776200000|2022-06-21 01:50:00|13271.7|13266.7|13278.2|13273.2|13279.2|13274.2|13271.7|13266.7|3
1655776500000|2022-06-21 01:55:00|13279.7|13274.7|13286.2|13281.2|13289.7|13284.7|13276.2|13271.2|12
1655776800000|2022-06-21 02:00:00|13286.7|13281.7|13299.7|13294.7|13308.7|13303.7|13286.7|13281.7|42
1655777100000|2022-06-21 02:05:00|13298.2|13293.2|13297.7|13292.7|13303.2|13298.2|13292.7|13287.7|11
1655777400000|2022-06-21 02:10:00|13297.2|13292.2|13292.7|13287.7|13297.2|13292.2|13291.7|13286.7|6
1655777700000|2022-06-21 02:15:00|13293.2|13288.2|13292.7|13287.7|13293.7|13288.7|13291.7|13286.7|0
1655778000000|2022-06-21 02:20:00|13293.2|13288.2|13290.2|13285.2|13300.2|13295.2|13286.7|13281.7|18
1655778300000|2022-06-21 02:25:00|13290.7|13285.7|13294.7|13289.7|13295.2|13290.2|13288.7|13283.7|4
1655778600000|2022-06-21 02:30:00|13294.2|13289.2|13296.7|13291.7|13300.7|13295.7|13293.7|13288.7|8
1655778900000|2022-06-21 02:35:00|13296.2|13291.2|13302.7|13297.7|13304.2|13299.2|13296.2|13291.2|5
1655779200000|2022-06-21 02:40:00|13304.2|13299.2|13298.7|13293.7|13304.2|13299.2|13297.7|13292.7|8
1655779500000|2022-06-21 02:45:00|13298.2|13293.2|13296.7|13291.7|13301.2|13296.2|13295.7|13290.7|2
1655779800000|2022-06-21 02:50:00|13296.2|13291.2|13299.7|13294.7|13301.2|13296.2|13295.7|13290.7|4
1655780100000|2022-06-21 02:55:00|13300.2|13295.2|13300.2|13295.2|13303.2|13298.2|13299.2|13294.2|2
1655780400000|2022-06-21 03:00:00|13300.7|13295.7|13309.2|13304.2|13309.7|13304.7|13300.2|13295.2|18
1655780700000|2022-06-21 03:05:00|13308.7|13303.7|13305.7|13300.7|13311.7|13306.7|13300.7|13295.7|3
1655781000000|2022-06-21 03:10:00|13306.2|13301.2|13329.2|13324.2|13334.2|13329.2|13302.7|13297.7|69
1655781300000|2022-06-21 03:15:00|13329.7|13324.7|13334.7|13329.7|13335.2|13330.2|13327.2|13322.2|21
1655781600000|2022-06-21 03:20:00|13335.2|13330.2|13336.2|13331.2|13337.2|13332.2|13333.2|13328.2|12
1655781900000|2022-06-21 03:25:00|13336.7|13331.7|13340.2|13335.2|13341.2|13336.2|13336.2|13331.2|11
1655782200000|2022-06-21 03:30:00|13339.7|13334.7|13336.2|13331.2|13339.7|13334.7|13332.7|13327.7|8
1655782500000|2022-06-21 03:35:00|13335.7|13330.7|13334.2|13329.2|13335.7|13330.7|13332.2|13327.2|4
1655782800000|2022-06-21 03:40:00|13334.7|13329.7|13340.7|13335.7|13342.7|13337.7|13333.7|13328.7|11
1655783100000|2022-06-21 03:45:00|13340.2|13335.2|13334.2|13329.2|13340.2|13335.2|13333.7|13328.7|5
1655783400000|2022-06-21 03:50:00|13334.7|13329.7|13329.2|13324.2|13335.7|13330.7|13329.2|13324.2|30
1655783700000|2022-06-21 03:55:00|13328.7|13323.7|13332.7|13327.7|13334.2|13329.2|13325.2|13320.2|16
1655784000000|2022-06-21 04:00:00|13334.2|13329.2|13332.2|13327.2|13337.2|13332.2|13331.7|13326.7|5
1655784300000|2022-06-21 04:05:00|13332.7|13327.7|13323.2|13318.2|13332.7|13327.7|13321.7|13316.7|3
1655784600000|2022-06-21 04:10:00|13323.7|13318.7|13324.2|13319.2|13324.7|13319.7|13321.7|13316.7|2
1655784900000|2022-06-21 04:15:00|13324.7|13319.7|13326.2|13321.2|13327.2|13322.2|13323.7|13318.7|1
1655785200000|2022-06-21 04:20:00|13328.2|13323.2|13333.2|13328.2|13333.7|13328.7|13328.2|13323.2|2
1655785500000|2022-06-21 04:25:00|13333.7|13328.7|13331.7|13326.7|13335.2|13330.2|13331.7|13326.7|7
1655785800000|2022-06-21 04:30:00|13332.2|13327.2|13337.7|13332.7|13341.2|13336.2|13331.7|13326.7|76
1655786100000|2022-06-21 04:35:00|13338.2|13333.2|13334.7|13329.7|13341.2|13336.2|13333.7|13328.7|19
1655786400000|2022-06-21 04:40:00|13334.2|13329.2|13334.7|13329.7|13334.7|13329.7|13330.7|13325.7|1
1655786700000|2022-06-21 04:45:00|13335.2|13330.2|13335.2|13330.2|13337.7|13332.7|13333.2|13328.2|5
1655787000000|2022-06-21 04:50:00|13335.7|13330.7|13343.7|13338.7|13345.2|13340.2|13335.2|13330.2|15
1655787300000|2022-06-21 04:55:00|13343.2|13338.2|13338.7|13333.7|13344.2|13339.2|13337.7|13332.7|5
1655787600000|2022-06-21 05:00:00|13339.2|13334.2|13341.7|13336.7|13343.2|13338.2|13339.2|13334.2|7
1655787900000|2022-06-21 05:05:00|13341.2|13336.2|13338.2|13333.2|13342.2|13337.2|13332.7|13327.7|8
1655788200000|2022-06-21 05:10:00|13337.7|13332.7|13334.2|13329.2|13338.7|13333.7|13332.7|13327.7|27
1655788500000|2022-06-21 05:15:00|13334.7|13329.7|13334.2|13329.2|13337.2|13332.2|13333.7|13328.7|4
1655788800000|2022-06-21 05:20:00|13334.7|13329.7|13335.2|13330.2|13338.7|13333.7|13333.2|13328.2|13
1655789100000|2022-06-21 05:25:00|13334.7|13329.7|13335.2|13330.2|13338.2|13333.2|13329.2|13324.2|18
1655789400000|2022-06-21 05:30:00|13334.7|13329.7|13325.7|13320.7|13337.7|13332.7|13322.7|13317.7|34
1655789700000|2022-06-21 05:35:00|13325.2|13320.2|13317.7|13312.7|13325.7|13320.7|13314.7|13309.7|33
1655790000000|2022-06-21 05:40:00|13318.2|13313.2|13319.7|13314.7|13320.2|13315.2|13312.7|13307.7|24
1655790300000|2022-06-21 05:45:00|13319.2|13314.2|13317.2|13312.2|13319.7|13314.7|13313.2|13308.2|51
1655790600000|2022-06-21 05:50:00|13316.7|13311.7|13327.2|13322.2|13329.2|13324.2|13310.7|13305.7|51
1655790900000|2022-06-21 05:55:00|13327.7|13322.7|13348.2|13343.2|13348.7|13343.7|13322.2|13317.2|222
1655791200000|2022-06-21 06:00:00|13347.1|13344.3|13335.6|13332.8|13364.1|13361.3|13330.1|13327.3|407
1655791500000|2022-06-21 06:05:00|13335.1|13332.3|13326.6|13323.8|13337.6|13334.8|13316.6|13313.8|359
1655791800000|2022-06-21 06:10:00|13327.1|13324.3|13313.1|13310.3|13327.6|13324.8|13310.6|13307.8|98
1655792100000|2022-06-21 06:15:00|13312.6|13309.8|13316.6|13313.8|13322.1|13319.3|13310.6|13307.8|90
1655792400000|2022-06-21 06:20:00|13316.1|13313.3|13322.1|13319.3|13322.6|13319.8|13314.6|13311.8|68
1655792700000|2022-06-21 06:25:00|13322.6|13319.8|13312.6|13309.8|13325.1|13322.3|13312.6|13309.8|108
1655793000000|2022-06-21 06:30:00|13312.1|13309.3|13314.6|13311.8|13314.6|13311.8|13297.6|13294.8|276
1655793300000|2022-06-21 06:35:00|13315.1|13312.3|13307.6|13304.8|13315.1|13312.3|13304.1|13301.3|149
1655793600000|2022-06-21 06:40:00|13307.1|13304.3|13317.6|13314.8|13320.1|13317.3|13304.6|13301.8|103
1655793900000|2022-06-21 06:45:00|13319.1|13316.3|13336.6|13333.8|13337.1|13334.3|13315.6|13312.8|181
1655794200000|2022-06-21 06:50:00|13337.1|13334.3|13340.1|13337.3|13344.1|13341.3|13333.1|13330.3|262
1655794500000|2022-06-21 06:55:00|13339.6|13336.8|13330.1|13327.3|13345.1|13342.3|13324.1|13321.3|427
1655794800000|2022-06-21 07:00:00|13329.4|13328|13330.9|13329.5|13347.4|13346|13318.4|13317|1552
1655795100000|2022-06-21 07:05:00|13331.4|13330|13334.4|13333|13350.4|13349|13326.4|13325|910
1655795400000|2022-06-21 07:10:00|13334.9|13333.5|13368.4|13367|13368.9|13367.5|13325.4|13324|1060
1655795700000|2022-06-21 07:15:00|13368.9|13367.5|13365.9|13364.5|13390.4|13389|13363.4|13362|1112
1655796000000|2022-06-21 07:20:00|13366.4|13365|13365.9|13364.5|13373.9|13372.5|13355.4|13354|658
1655796300000|2022-06-21 07:25:00|13365.4|13364|13380.4|13379|13386.9|13385.5|13354.9|13353.5|554
1655796600000|2022-06-21 07:30:00|13379.9|13378.5|13397.9|13396.5|13403.9|13402.5|13379.4|13378|1007
1655796900000|2022-06-21 07:35:00|13398.4|13397|13416.9|13415.5|13420.9|13419.5|13395.9|13394.5|942
1655797200000|2022-06-21 07:40:00|13416.4|13415|13418.9|13417.5|13423.4|13422|13411.4|13410|628
1655797500000|2022-06-21 07:45:00|13419.4|13418|13404.9|13403.5|13426.9|13425.5|13403.9|13402.5|744
1655797800000|2022-06-21 07:50:00|13405.4|13404|13408.9|13407.5|13416.9|13415.5|13401.9|13400.5|436
1655798100000|2022-06-21 07:55:00|13408.4|13407|13404.9|13403.5|13410.4|13409|13393.9|13392.5|384
1655798400000|2022-06-21 08:00:00|13404.4|13403|13417.9|13416.5|13418.9|13417.5|13397.4|13396|395
1655798700000|2022-06-21 08:05:00|13418.4|13417|13438.9|13437.5|13439.4|13438|13417.9|13416.5|708
1655799000000|2022-06-21 08:10:00|13439.4|13438|13424.9|13423.5|13440.9|13439.5|13423.9|13422.5|447
1655799300000|2022-06-21 08:15:00|13424.4|13423|13421.9|13420.5|13425.9|13424.5|13407.4|13406|417
1655799600000|2022-06-21 08:20:00|13422.4|13421|13434.4|13433|13436.4|13435|13418.9|13417.5|321
1655799900000|2022-06-21 08:25:00|13434.9|13433.5|13421.4|13420|13435.4|13434|13411.4|13410|323
1655800200000|2022-06-21 08:30:00|13420.4|13419|13416.4|13415|13423.9|13422.5|13412.4|13411|289
1655800500000|2022-06-21 08:35:00|13416.9|13415.5|13413.9|13412.5|13426.9|13425.5|13410.4|13409|321
1655800800000|2022-06-21 08:40:00|13413.4|13412|13417.4|13416|13419.4|13418|13409.4|13408|392
1655801100000|2022-06-21 08:45:00|13417.9|13416.5|13414.9|13413.5|13419.9|13418.5|13411.4|13410|212
1655801400000|2022-06-21 08:50:00|13415.4|13414|13415.9|13414.5|13418.9|13417.5|13408.9|13407.5|162
1655801700000|2022-06-21 08:55:00|13415.4|13414|13424.9|13423.5|13426.4|13425|13412.9|13411.5|169
1655802000000|2022-06-21 09:00:00|13425.4|13424|13433.9|13432.5|13438.4|13437|13423.9|13422.5|296
1655802300000|2022-06-21 09:05:00|13434.4|13433|13443.9|13442.5|13444.9|13443.5|13433.9|13432.5|268
1655802600000|2022-06-21 09:10:00|13444.4|13443|13427.4|13426|13444.4|13443|13424.4|13423|309
1655802900000|2022-06-21 09:15:00|13427.9|13426.5|13422.4|13421|13431.4|13430|13421.4|13420|215
1655803200000|2022-06-21 09:20:00|13422.9|13421.5|13419.9|13418.5|13425.4|13424|13415.9|13414.5|174
1655803500000|2022-06-21 09:25:00|13420.4|13419|13411.9|13410.5|13424.4|13423|13411.4|13410|272
1655803800000|2022-06-21 09:30:00|13412.4|13411|13410.4|13409|13415.9|13414.5|13407.4|13406|163
1655804100000|2022-06-21 09:35:00|13409.9|13408.5|13421.4|13420|13421.9|13420.5|13408.4|13407|204
1655804400000|2022-06-21 09:40:00|13421.9|13420.5|13415.9|13414.5|13424.9|13423.5|13412.9|13411.5|149
1655804700000|2022-06-21 09:45:00|13416.4|13415|13409.9|13408.5|13417.9|13416.5|13409.9|13408.5|142
1655805000000|2022-06-21 09:50:00|13409.4|13408|13392.9|13391.5|13412.4|13411|13388.4|13387|460
1655805300000|2022-06-21 09:55:00|13392.4|13391|13388.4|13387|13394.9|13393.5|13384.4|13383|431
1655805600000|2022-06-21 10:00:00|13389.9|13388.5|13380.9|13379.5|13395.9|13394.5|13379.4|13378|332
1655805900000|2022-06-21 10:05:00|13381.4|13380|13401.9|13400.5|13402.4|13401|13379.9|13378.5|391
1655806200000|2022-06-21 10:10:00|13402.4|13401|13390.9|13389.5|13402.4|13401|13383.4|13382|280
1655806500000|2022-06-21 10:15:00|13391.4|13390|13407.9|13406.5|13411.9|13410.5|13391.4|13390|270
1655806800000|2022-06-21 10:20:00|13407.4|13406|13402.9|13401.5|13408.9|13407.5|13399.4|13398|285
1655807100000|2022-06-21 10:25:00|13402.4|13401|13392.4|13391|13402.9|13401.5|13388.4|13387|256
1655807400000|2022-06-21 10:30:00|13391.9|13390.5|13398.9|13397.5|13405.9|13404.5|13391.9|13390.5|143
1655807700000|2022-06-21 10:35:00|13399.4|13398|13389.4|13388|13403.4|13402|13375.4|13374|518
1655808000000|2022-06-21 10:40:00|13389.9|13388.5|13390.9|13389.5|13395.9|13394.5|13385.9|13384.5|211
1655808300000|2022-06-21 10:45:00|13390.4|13389|13393.9|13392.5|13397.9|13396.5|13387.4|13386|154
1655808600000|2022-06-21 10:50:00|13393.4|13392|13392.9|13391.5|13396.9|13395.5|13386.4|13385|279
1655808900000|2022-06-21 10:55:00|13393.4|13392|13393.9|13392.5|13395.9|13394.5|13382.4|13381|301
1655809200000|2022-06-21 11:00:00|13393.4|13392|13386.9|13385.5|13395.9|13394.5|13386.4|13385|349
1655809500000|2022-06-21 11:05:00|13385.9|13384.5|13377.4|13376|13389.4|13388|13375.9|13374.5|275
1655809800000|2022-06-21 11:10:00|13376.9|13375.5|13369.4|13368|13377.4|13376|13368.4|13367|376
1655810100000|2022-06-21 11:15:00|13369.9|13368.5|13367.9|13366.5|13369.9|13368.5|13359.4|13358|487
1655810400000|2022-06-21 11:20:00|13367.4|13366|13362.9|13361.5|13369.4|13368|13356.4|13355|248
1655810700000|2022-06-21 11:25:00|13362.4|13361|13370.9|13369.5|13372.4|13371|13360.9|13359.5|243
1655811000000|2022-06-21 11:30:00|13370.4|13369|13364.9|13363.5|13373.9|13372.5|13362.9|13361.5|159
1655811300000|2022-06-21 11:35:00|13364.4|13363|13365.9|13364.5|13367.9|13366.5|13358.9|13357.5|150
1655811600000|2022-06-21 11:40:00|13365.8|13364.4|13364.8|13363.4|13369.3|13367.9|13362.8|13361.4|93
1655811900000|2022-06-21 11:45:00|13363.8|13362.4|13355.8|13354.4|13365.8|13364.4|13352.8|13351.4|279
1655812200000|2022-06-21 11:50:00|13356.3|13354.9|13322.8|13321.4|13358.8|13357.4|13314.3|13312.9|945
1655812500000|2022-06-21 11:55:00|13323.3|13321.9|13326.8|13325.4|13332.3|13330.9|13319.8|13318.4|406
1655812800000|2022-06-21 12:00:00|13326.3|13324.9|13320.8|13319.4|13326.8|13325.4|13315.8|13314.4|404
1655813100000|2022-06-21 12:05:00|13321.3|13319.9|13303.8|13302.4|13325.3|13323.9|13302.3|13300.9|447
1655813400000|2022-06-21 12:10:00|13303.3|13301.9|13319.8|13318.4|13319.8|13318.4|13302.8|13301.4|347
1655813700000|2022-06-21 12:15:00|13319.3|13317.9|13316.8|13315.4|13329.8|13328.4|13316.8|13315.4|392
1655814000000|2022-06-21 12:20:00|13317.3|13315.9|13320.8|13319.4|13328.8|13327.4|13313.3|13311.9|312
1655814300000|2022-06-21 12:25:00|13321.3|13319.9|13318.3|13316.9|13325.3|13323.9|13315.8|13314.4|225
1655814600000|2022-06-21 12:30:00|13317.8|13316.4|13321.3|13319.9|13325.3|13323.9|13314.3|13312.9|256
1655814900000|2022-06-21 12:35:00|13320.8|13319.4|13316.8|13315.4|13333.8|13332.4|13314.3|13312.9|320
1655815200000|2022-06-21 12:40:00|13316.3|13314.9|13309.8|13308.4|13319.8|13318.4|13307.3|13305.9|290
1655815500000|2022-06-21 12:45:00|13310.3|13308.9|13308.8|13307.4|13312.3|13310.9|13306.8|13305.4|134
1655815800000|2022-06-21 12:50:00|13309.3|13307.9|13307.3|13305.9|13310.8|13309.4|13302.3|13300.9|226
1655816100000|2022-06-21 12:55:00|13306.8|13305.4|13297.3|13295.9|13307.3|13305.9|13293.3|13291.9|347
1655816400000|2022-06-21 13:00:00|13296.3|13294.9|13317.3|13315.9|13317.3|13315.9|13294.8|13293.4|400
1655816700000|2022-06-21 13:05:00|13316.8|13315.4|13316.8|13315.4|13319.8|13318.4|13309.3|13307.9|366
1655817000000|2022-06-21 13:10:00|13316.3|13314.9|13318.8|13317.4|13318.8|13317.4|13304.3|13302.9|220
1655817300000|2022-06-21 13:15:00|13318.3|13316.9|13313.3|13311.9|13319.8|13318.4|13308.3|13306.9|243
1655817600000|2022-06-21 13:20:00|13312.8|13311.4|13318.3|13316.9|13322.3|13320.9|13309.3|13307.9|165
1655817900000|2022-06-21 13:25:00|13317.8|13316.4|13309.8|13308.4|13318.3|13316.9|13300.3|13298.9|323
1655818200000|2022-06-21 13:30:00|13310.3|13308.9|13278.8|13277.4|13318.8|13317.4|13271.3|13269.9|2162
1655818500000|2022-06-21 13:35:00|13278.3|13276.9|13290.8|13289.4|13300.8|13299.4|13273.3|13271.9|715
1655818800000|2022-06-21 13:40:00|13290.3|13288.9|13290.8|13289.4|13309.8|13308.4|13284.8|13283.4|574
1655819100000|2022-06-21 13:45:00|13290.3|13288.9|13292.8|13291.4|13293.8|13292.4|13274.3|13272.9|460
1655819400000|2022-06-21 13:50:00|13293.3|13291.9|13288.8|13287.4|13294.3|13292.9|13282.3|13280.9|404
1655819700000|2022-06-21 13:55:00|13288.3|13286.9|13321.3|13319.9|13323.3|13321.9|13285.3|13283.9|645
1655820000000|2022-06-21 14:00:00|13320.8|13319.4|13327.3|13325.9|13329.3|13327.9|13308.3|13306.9|806
1655820300000|2022-06-21 14:05:00|13327.8|13326.4|13291.8|13290.4|13329.8|13328.4|13291.3|13289.9|548
1655820600000|2022-06-21 14:10:00|13292.7|13291.3|13308.7|13307.3|13317.2|13315.8|13289.7|13288.3|377
1655820900000|2022-06-21 14:15:00|13308.2|13306.8|13312.7|13311.3|13321.2|13319.8|13299.2|13297.8|369
1655821200000|2022-06-21 14:20:00|13313.2|13311.8|13321.2|13319.8|13324.2|13322.8|13304.7|13303.3|292
1655821500000|2022-06-21 14:25:00|13321.7|13320.3|13305.2|13303.8|13323.2|13321.8|13296.2|13294.8|329
1655821800000|2022-06-21 14:30:00|13305.7|13304.3|13310.7|13309.3|13318.7|13317.3|13302.7|13301.3|447
1655822100000|2022-06-21 14:35:00|13311.2|13309.8|13316.7|13315.3|13317.2|13315.8|13296.2|13294.8|300
1655822400000|2022-06-21 14:40:00|13317.2|13315.8|13303.7|13302.3|13322.2|13320.8|13303.7|13302.3|220
1655822700000|2022-06-21 14:45:00|13304.2|13302.8|13311.7|13310.3|13317.2|13315.8|13301.2|13299.8|235
1655823000000|2022-06-21 14:50:00|13312.2|13310.8|13315.7|13314.3|13319.2|13317.8|13310.7|13309.3|228
1655823300000|2022-06-21 14:55:00|13316.2|13314.8|13312.7|13311.3|13319.2|13317.8|13307.7|13306.3|268
1655823600000|2022-06-21 15:00:00|13313.7|13312.3|13318.7|13317.3|13320.2|13318.8|13306.7|13305.3|232
1655823900000|2022-06-21 15:05:00|13319.2|13317.8|13311.7|13310.3|13319.2|13317.8|13307.2|13305.8|265
1655824200000|2022-06-21 15:10:00|13312.2|13310.8|13303.7|13302.3|13313.7|13312.3|13296.2|13294.8|381
1655824500000|2022-06-21 15:15:00|13303.2|13301.8|13302.2|13300.8|13310.7|13309.3|13298.2|13296.8|316
1655824800000|2022-06-21 15:20:00|13302.7|13301.3|13279.7|13278.3|13311.2|13309.8|13279.2|13277.8|885
1655825100000|2022-06-21 15:25:00|13280.2|13278.8|13294.2|13292.8|13297.2|13295.8|13275.2|13273.8|1153
1655825400000|2022-06-21 15:30:00|13294.9|13292.1|13297.9|13295.1|13301.4|13298.6|13290.9|13288.1|869
1655825700000|2022-06-21 15:35:00|13298.9|13296.1|13280.4|13277.6|13301.9|13299.1|13275.9|13273.1|560
1655826000000|2022-06-21 15:40:00|13280.9|13278.1|13262.4|13259.6|13280.9|13278.1|13253.4|13250.6|1071
1655826300000|2022-06-21 15:45:00|13262.9|13260.1|13267.4|13264.6|13267.4|13264.6|13251.4|13248.6|440
1655826600000|2022-06-21 15:50:00|13267.9|13265.1|13254.4|13251.6|13267.9|13265.1|13251.4|13248.6|255
1655826900000|2022-06-21 15:55:00|13253.9|13251.1|13252.9|13250.1|13263.9|13261.1|13251.9|13249.1|369
1655827200000|2022-06-21 16:00:00|13253.4|13250.6|13260.9|13258.1|13263.9|13261.1|13250.9|13248.1|224
1655827500000|2022-06-21 16:05:00|13260.4|13257.6|13264.4|13261.6|13270.9|13268.1|13258.4|13255.6|139
1655827800000|2022-06-21 16:10:00|13264.9|13262.1|13274.4|13271.6|13275.9|13273.1|13263.4|13260.6|392
1655828100000|2022-06-21 16:15:00|13273.9|13271.1|13279.9|13277.1|13280.9|13278.1|13270.4|13267.6|123
1655828400000|2022-06-21 16:20:00|13279.4|13276.6|13275.9|13273.1|13282.9|13280.1|13273.9|13271.1|109
1655828700000|2022-06-21 16:25:00|13275.4|13272.6|13276.4|13273.6|13283.9|13281.1|13274.4|13271.6|134
1655829000000|2022-06-21 16:30:00|13276.9|13274.1|13277.4|13274.6|13284.9|13282.1|13273.4|13270.6|142
1655829300000|2022-06-21 16:35:00|13276.9|13274.1|13274.4|13271.6|13281.4|13278.6|13273.9|13271.1|301
1655829600000|2022-06-21 16:40:00|13274.9|13272.1|13278.9|13276.1|13280.9|13278.1|13267.9|13265.1|319
1655829900000|2022-06-21 16:45:00|13279.4|13276.6|13271.9|13269.1|13281.4|13278.6|13269.9|13267.1|201
1655830200000|2022-06-21 16:50:00|13272.4|13269.6|13272.9|13270.1|13274.9|13272.1|13269.4|13266.6|276
1655830500000|2022-06-21 16:55:00|13272.4|13269.6|13277.9|13275.1|13278.9|13276.1|13270.9|13268.1|229
1655830800000|2022-06-21 17:00:00|13278.4|13275.6|13277.4|13274.6|13283.4|13280.6|13275.4|13272.6|76
1655831100000|2022-06-21 17:05:00|13277.9|13275.1|13276.4|13273.6|13278.9|13276.1|13268.9|13266.1|58
1655831400000|2022-06-21 17:10:00|13276.9|13274.1|13285.4|13282.6|13289.4|13286.6|13273.4|13270.6|124
1655831700000|2022-06-21 17:15:00|13285.9|13283.1|13275.4|13272.6|13286.4|13283.6|13272.4|13269.6|70
1655832000000|2022-06-21 17:20:00|13275.9|13273.1|13275.4|13272.6|13278.4|13275.6|13267.9|13265.1|46
1655832300000|2022-06-21 17:25:00|13274.9|13272.1|13263.4|13260.6|13274.9|13272.1|13261.9|13259.1|61
1655832600000|2022-06-21 17:30:00|13262.9|13260.1|13269.4|13266.6|13272.9|13270.1|13262.4|13259.6|105
1655832900000|2022-06-21 17:35:00|13269.9|13267.1|13258.4|13255.6|13270.4|13267.6|13257.4|13254.6|58
1655833200000|2022-06-21 17:40:00|13257.9|13255.1|13257.4|13254.6|13259.4|13256.6|13248.9|13246.1|111
1655833500000|2022-06-21 17:45:00|13256.9|13254.1|13256.4|13253.6|13257.9|13255.1|13249.4|13246.6|68
1655833800000|2022-06-21 17:50:00|13255.9|13253.1|13247.4|13244.6|13257.4|13254.6|13246.9|13244.1|38
1655834100000|2022-06-21 17:55:00|13246.9|13244.1|13244.4|13241.6|13247.4|13244.6|13240.4|13237.6|71
1655834400000|2022-06-21 18:00:00|13243.9|13241.1|13238.4|13235.6|13244.4|13241.6|13233.9|13231.1|108
1655834700000|2022-06-21 18:05:00|13237.9|13235.1|13248.4|13245.6|13248.9|13246.1|13236.4|13233.6|54
1655835000000|2022-06-21 18:10:00|13248.9|13246.1|13244.4|13241.6|13254.9|13252.1|13243.4|13240.6|53
1655835300000|2022-06-21 18:15:00|13244.9|13242.1|13250.4|13247.6|13254.4|13251.6|13243.4|13240.6|45
1655835600000|2022-06-21 18:20:00|13249.9|13247.1|13249.4|13246.6|13254.9|13252.1|13245.9|13243.1|58
1655835900000|2022-06-21 18:25:00|13249.9|13247.1|13253.4|13250.6|13256.9|13254.1|13248.4|13245.6|84
1655836200000|2022-06-21 18:30:00|13253.9|13251.1|13258.4|13255.6|13260.9|13258.1|13251.4|13248.6|66
1655836500000|2022-06-21 18:35:00|13258.9|13256.1|13244.4|13241.6|13259.9|13257.1|13241.4|13238.6|34
1655836800000|2022-06-21 18:40:00|13243.9|13241.1|13254.4|13251.6|13257.9|13255.1|13241.9|13239.1|107
1655837100000|2022-06-21 18:45:00|13253.9|13251.1|13247.9|13245.1|13255.4|13252.6|13244.4|13241.6|56
1655837400000|2022-06-21 18:50:00|13247.4|13244.6|13265.9|13263.1|13266.4|13263.6|13246.4|13243.6|105
1655837700000|2022-06-21 18:55:00|13266.4|13263.6|13270.4|13267.6|13271.9|13269.1|13264.4|13261.6|61
1655838000000|2022-06-21 19:00:00|13270.9|13268.1|13279.4|13276.6|13280.9|13278.1|13268.4|13265.6|104
1655838300000|2022-06-21 19:05:00|13278.9|13276.1|13279.4|13276.6|13280.9|13278.1|13273.4|13270.6|69
1655838600000|2022-06-21 19:10:00|13279.9|13277.1|13277.4|13274.6|13282.4|13279.6|13275.9|13273.1|49
1655838900000|2022-06-21 19:15:00|13277.9|13275.1|13266.4|13263.6|13278.4|13275.6|13265.4|13262.6|111
1655839200000|2022-06-21 19:20:00|13265.9|13263.1|13271.4|13268.6|13273.4|13270.6|13264.9|13262.1|56
1655839500000|2022-06-21 19:25:00|13270.9|13268.1|13266.9|13264.1|13271.4|13268.6|13258.9|13256.1|67
1655839800000|2022-06-21 19:30:00|13266.4|13263.6|13267.4|13264.6|13271.9|13269.1|13261.9|13259.1|145
1655840100000|2022-06-21 19:35:00|13266.9|13264.1|13264.9|13262.1|13267.9|13265.1|13257.9|13255.1|238
1655840400000|2022-06-21 19:40:00|13264.4|13261.6|13264.4|13261.6|13266.9|13264.1|13257.4|13254.6|116
1655840700000|2022-06-21 19:45:00|13264.9|13262.1|13262.4|13259.6|13269.9|13267.1|13260.9|13258.1|85
1655841000000|2022-06-21 19:50:00|13267.9|13265.1|13266.4|13263.6|13278.9|13276.1|13262.4|13259.6|347
1655841300000|2022-06-21 19:55:00|13265.9|13263.1|13254.4|13251.6|13268.4|13265.6|13254.4|13251.6|240
1655841600000|2022-06-21 20:00:00|13257.5|13250.5|13251.7|13244.7|13257.5|13250.5|13244.1|13237.1|345
1655841900000|2022-06-21 20:05:00|13252.5|13245.5|13254.5|13247.5|13261.4|13254.4|13251.3|13244.3|0
1655842200000|2022-06-21 20:10:00|13253.7|13246.7|13256.5|13249.5|13261.5|13254.5|13251.3|13244.3|0
1655842500000|2022-06-21 20:15:00|13258.1|13251.1|13260.6|13253.6|13262.2|13255.2|13258.1|13251.1|0
1655842800000|2022-06-21 20:20:00|13260.2|13253.2|13265.6|13258.6|13267.9|13260.9|13259.9|13252.9|0
1655843100000|2022-06-21 20:25:00|13264.8|13257.8|13264.7|13257.7|13265.5|13258.5|13263.1|13256.1|0
1655843400000|2022-06-21 20:30:00|13263.9|13256.9|13267.8|13260.8|13268|13261|13263.1|13256.1|0
1655843700000|2022-06-21 20:35:00|13267|13260|13268.2|13261.2|13271.4|13264.4|13267|13260|0
1655844000000|2022-06-21 20:40:00|13267.8|13260.8|13267.3|13260.3|13268.9|13261.9|13264.9|13257.9|0
1655844300000|2022-06-21 20:45:00|13268.1|13261.1|13268.9|13261.9|13269.7|13262.7|13266.9|13259.9|0
1655844600000|2022-06-21 20:50:00|13269.7|13262.7|13268.4|13261.4|13270.7|13263.7|13267.6|13260.6|0
1655844900000|2022-06-21 20:55:00|13267.7|13260.7|13265|13258|13268.1|13261.1|13263.7|13256.7|0
1655845200000|2022-06-21 21:00:00|13264.9|13257.9|13264.3|13257.3|13265.1|13258.1|13264.1|13257.1|0
1655845500000|2022-06-21 21:05:00|13264.5|13257.5|13264|13257|13264.5|13257.5|13263.6|13256.6|0
1655845800000|2022-06-21 21:10:00|13263.7|13256.7|13263.3|13256.3|13264|13257|13263|13256|0
1655846100000|2022-06-21 21:15:00|13263.5|13256.5|13265.9|13258.9|13267.8|13260.8|13263.5|13256.5|0
1655846400000|2022-06-21 21:20:00|13266.3|13259.3|13262.7|13255.7|13266.8|13259.8|13261.8|13254.8|0
1655846700000|2022-06-21 21:25:00|13262.6|13255.6|13264|13257|13264.1|13257.1|13262.6|13255.6|0
1655847000000|2022-06-21 21:30:00|13263.6|13256.6|13262.2|13255.2|13265.8|13258.8|13261.5|13254.5|0
1655847300000|2022-06-21 21:35:00|13262.4|13255.4|13261.9|13254.9|13262.5|13255.5|13261.8|13254.8|0
1655847600000|2022-06-21 21:40:00|13262.1|13255.1|13262.7|13255.7|13262.9|13255.9|13261.8|13254.8|0
1655847900000|2022-06-21 21:45:00|13262.8|13255.8|13264.8|13257.8|13264.8|13257.8|13262.8|13255.8|0
1655848200000|2022-06-21 21:50:00|13265.6|13258.6|13265|13258|13265.6|13258.6|13264.5|13257.5|0
1655848500000|2022-06-21 21:55:00|13265.1|13258.1|13263|13256|13265.1|13258.1|13260.2|13253.2|0
1655848800000|2022-06-21 22:00:00|13258.3|13251.3|13242.5|13235.5|13260.4|13253.4|13242.5|13235.5|0
1655849100000|2022-06-21 22:05:00|13243.3|13236.3|13244.9|13237.9|13249.1|13242.1|13238.3|13231.3|0
1655849400000|2022-06-21 22:10:00|13245.7|13238.7|13246.5|13239.5|13246.5|13239.5|13241.6|13234.6|0
1655849700000|2022-06-21 22:15:00|13245.7|13238.7|13244.1|13237.1|13246.1|13239.1|13241.3|13234.3|0
1655850000000|2022-06-21 22:20:00|13243.3|13236.3|13250.6|13243.6|13252.2|13245.2|13240.9|13233.9|0
1655850300000|2022-06-21 22:25:00|13251.4|13244.4|13249|13242|13251.4|13244.4|13247.4|13240.4|0
1655850600000|2022-06-21 22:30:00|13248.6|13241.6|13247.8|13240.8|13248.6|13241.6|13245.4|13238.4|0
1655850900000|2022-06-21 22:35:00|13250.1|13243.1|13244|13237|13250.1|13243.1|13242|13235|0
1655851200000|2022-06-21 22:40:00|13243.2|13236.2|13250.5|13243.5|13250.5|13243.5|13243.2|13236.2|0
1655851500000|2022-06-21 22:45:00|13250.1|13243.1|13249|13242|13252.9|13245.9|13249|13242|0
1655851800000|2022-06-21 22:50:00|13249.8|13242.8|13249.1|13242.1|13251.3|13244.3|13248.1|13241.1|0
1655852100000|2022-06-21 22:55:00|13249.5|13242.5|13254.7|13247.7|13254.7|13247.7|13247.5|13240.5|0
1655852400000|2022-06-21 23:00:00|13254.3|13247.3|13248.3|13241.3|13254.7|13247.7|13245.9|13238.9|0
1655852700000|2022-06-21 23:05:00|13247.6|13240.6|13243.7|13236.7|13249.2|13242.2|13243.6|13236.6|0
1655853000000|2022-06-21 23:10:00|13243.3|13236.3|13240.9|13233.9|13244.4|13237.4|13239.7|13232.7|0
1655853300000|2022-06-21 23:15:00|13241.7|13234.7|13235.6|13228.6|13241.7|13234.7|13235|13228|0
1655853600000|2022-06-21 23:20:00|13234.8|13227.8|13238.8|13231.8|13238.8|13231.8|13234.8|13227.8|0
1655853900000|2022-06-21 23:25:00|13238.4|13231.4|13238.1|13231.1|13241.2|13234.2|13237.2|13230.2|0
1655854200000|2022-06-21 23:30:00|13238.5|13231.5|13247.1|13240.1|13247.1|13240.1|13237.3|13230.3|0
1655854500000|2022-06-21 23:35:00|13247.5|13240.5|13246.6|13239.6|13247.8|13240.8|13243.2|13236.2|0
1655854800000|2022-06-21 23:40:00|13247|13240|13242.2|13235.2|13247.4|13240.4|13240.2|13233.2|0
1655855100000|2022-06-21 23:45:00|13242.6|13235.6|13247.4|13240.4|13248.2|13241.2|13241|13234|0
1655855400000|2022-06-21 23:50:00|13247.8|13240.8|13250.5|13243.5|13252.2|13245.2|13247.4|13240.4|0
1655855700000|2022-06-21 23:55:00|13250.9|13243.9|13251.3|13244.3|13252.1|13245.1|13249.7|13242.7|0
1655856000000|2022-06-22 00:00:00|13252.1|13245.1|13241.2|13234.2|13253.7|13246.7|13240.4|13233.4|0
1655856300000|2022-06-22 00:05:00|13240.4|13233.4|13227.4|13220.4|13242|13235|13225.4|13218.4|0
1655856600000|2022-06-22 00:10:00|13227.8|13220.8|13216.3|13209.3|13229|13222|13212|13205|0
1655856900000|2022-06-22 00:15:00|13216.7|13209.7|13221|13216|13224|13219|13201.5|13196.5|67
1655857200000|2022-06-22 00:20:00|13222.5|13217.5|13214.5|13209.5|13229.5|13224.5|13214.5|13209.5|43
1655857500000|2022-06-22 00:25:00|13215|13210|13222.5|13217.5|13227.5|13222.5|13215|13210|14
1655857800000|2022-06-22 00:30:00|13223|13218|13209|13204|13231|13226|13207.5|13202.5|29
1655858100000|2022-06-22 00:35:00|13210|13205|13211.5|13206.5|13219.5|13214.5|13210|13205|10
1655858400000|2022-06-22 00:40:00|13213|13208|13212|13207|13214.5|13209.5|13210|13205|10
1655858700000|2022-06-22 00:45:00|13211.5|13206.5|13206.5|13201.5|13213.5|13208.5|13206.5|13201.5|8
1655859000000|2022-06-22 00:50:00|13207|13202|13208.5|13203.5|13209|13204|13203.5|13198.5|4
1655859300000|2022-06-22 00:55:00|13209|13204|13211|13206|13211.5|13206.5|13208.5|13203.5|1
1655859600000|2022-06-22 01:00:00|13210.5|13205.5|13208.5|13203.5|13211|13206|13206|13201|8
1655859900000|2022-06-22 01:05:00|13209|13204|13218.5|13213.5|13219.5|13214.5|13207.5|13202.5|31
1655860200000|2022-06-22 01:10:00|13219|13214|13219|13214|13222|13217|13215.5|13210.5|5
1655860500000|2022-06-22 01:15:00|13218|13213|13218|13213|13221|13216|13216|13211|0
1655860800000|2022-06-22 01:20:00|13219|13214|13217|13212|13223|13218|13217|13212|2
1655861100000|2022-06-22 01:25:00|13218|13213|13216|13211|13219.5|13214.5|13215.5|13210.5|2
1655861400000|2022-06-22 01:30:00|13217|13212|13210|13205|13219.5|13214.5|13209.5|13204.5|4
1655861700000|2022-06-22 01:35:00|13212|13207|13196|13191|13212|13207|13192|13187|16
1655862000000|2022-06-22 01:40:00|13196.5|13191.5|13185.5|13180.5|13197.5|13192.5|13185|13180|1
1655862300000|2022-06-22 01:45:00|13185|13180|13193|13188|13196|13191|13183.5|13178.5|8
1655862600000|2022-06-22 01:50:00|13192.5|13187.5|13189|13184|13196.5|13191.5|13187|13182|2
1655862900000|2022-06-22 01:55:00|13189.5|13184.5|13193|13188|13195.5|13190.5|13187|13182|21
1655863200000|2022-06-22 02:00:00|13193.5|13188.5|13197.5|13192.5|13202|13197|13193.5|13188.5|7
1655863500000|2022-06-22 02:05:00|13198|13193|13193|13188|13199.5|13194.5|13191.5|13186.5|3
1655863800000|2022-06-22 02:10:00|13192.5|13187.5|13196|13191|13201.5|13196.5|13192|13187|2
1655864100000|2022-06-22 02:15:00|13195.5|13190.5|13185.5|13180.5|13195.5|13190.5|13184.5|13179.5|6
1655864400000|2022-06-22 02:20:00|13186|13181|13181.5|13176.5|13190|13185|13177.5|13172.5|25
1655864700000|2022-06-22 02:25:00|13182|13177|13184.5|13179.5|13188.5|13183.5|13179|13174|19
1655865000000|2022-06-22 02:30:00|13185|13180|13186.5|13181.5|13186.5|13181.5|13182|13177|8
1655865300000|2022-06-22 02:35:00|13186|13181|13186|13181|13196|13191|13184.5|13179.5|28
1655865600000|2022-06-22 02:40:00|13185.5|13180.5|13175.5|13170.5|13188|13183|13173.5|13168.5|24
1655865900000|2022-06-22 02:45:00|13175|13170|13161|13156|13175|13170|13161|13156|24
1655866200000|2022-06-22 02:50:00|13161.5|13156.5|13162|13157|13163.5|13158.5|13159|13154|6
1655866500000|2022-06-22 02:55:00|13161.5|13156.5|13152|13147|13163|13158|13151.5|13146.5|9
1655866800000|2022-06-22 03:00:00|13152.5|13147.5|13153|13148|13162|13157|13150|13145|11
1655867100000|2022-06-22 03:05:00|13153.5|13148.5|13147|13142|13157|13152|13147|13142|14
1655867400000|2022-06-22 03:10:00|13147.5|13142.5|13140.5|13135.5|13149|13144|13134.5|13129.5|43
1655867700000|2022-06-22 03:15:00|13140|13135|13146|13141|13147|13142|13138|13133|29
1655868000000|2022-06-22 03:20:00|13145.5|13140.5|13143.5|13138.5|13147|13142|13143|13138|4
1655868300000|2022-06-22 03:25:00|13144|13139|13148.5|13143.5|13150|13145|13144|13139|4
1655868600000|2022-06-22 03:30:00|13145.5|13140.5|13131|13126|13145.5|13140.5|13130|13125|44
1655868900000|2022-06-22 03:35:00|13130.5|13125.5|13121.5|13116.5|13131|13126|13118.5|13113.5|25
1655869200000|2022-06-22 03:40:00|13122|13117|13127.5|13122.5|13127.5|13122.5|13121.5|13116.5|6
1655869500000|2022-06-22 03:45:00|13127|13122|13129.5|13124.5|13132|13127|13125.5|13120.5|38
1655869800000|2022-06-22 03:50:00|13130|13125|13133|13128|13135.5|13130.5|13129.5|13124.5|11
1655870100000|2022-06-22 03:55:00|13132.5|13127.5|13133|13128|13136.5|13131.5|13131|13126|8
1655870400000|2022-06-22 04:00:00|13133.5|13128.5|13130.5|13125.5|13135|13130|13130|13125|12
1655870700000|2022-06-22 04:05:00|13130|13125|13130|13125|13133|13128|13128|13123|6
1655871000000|2022-06-22 04:10:00|13130.5|13125.5|13129|13124|13131|13126|13122.5|13117.5|18
1655871300000|2022-06-22 04:15:00|13129.5|13124.5|13128.5|13123.5|13130.5|13125.5|13126.5|13121.5|4
1655871600000|2022-06-22 04:20:00|13129|13124|13132.5|13127.5|13135|13130|13128|13123|17
1655871900000|2022-06-22 04:25:00|13133|13128|13131.5|13126.5|13135|13130|13131|13126|0
1655872200000|2022-06-22 04:30:00|13132|13127|13135.5|13130.5|13136|13131|13130|13125|7
1655872500000|2022-06-22 04:35:00|13136|13131|13138|13133|13139.5|13134.5|13135|13130|4
1655872800000|2022-06-22 04:40:00|13139.5|13134.5|13140|13135|13140|13135|13137.5|13132.5|13
1655873100000|2022-06-22 04:45:00|13140.5|13135.5|13143|13138|13144|13139|13140|13135|10
1655873400000|2022-06-22 04:50:00|13143.5|13138.5|13137.5|13132.5|13144.5|13139.5|13137.5|13132.5|14
1655873700000|2022-06-22 04:55:00|13138|13133|13142|13137|13142.5|13137.5|13138|13133|3
1655874000000|2022-06-22 05:00:00|13142.5|13137.5|13149.5|13144.5|13153|13148|13139|13134|40
1655874300000|2022-06-22 05:05:00|13150|13145|13155|13150|13155|13150|13149.5|13144.5|22
1655874600000|2022-06-22 05:10:00|13156|13151|13143.5|13138.5|13160|13155|13143.5|13138.5|22
1655874900000|2022-06-22 05:15:00|13144|13139|13145|13140|13147|13142|13143|13138|8
1655875200000|2022-06-22 05:20:00|13144.5|13139.5|13148|13143|13152|13147|13143|13138|8
1655875500000|2022-06-22 05:25:00|13148.5|13143.5|13147|13142|13149.5|13144.5|13145.5|13140.5|5
1655875800000|2022-06-22 05:30:00|13146.5|13141.5|13145.5|13140.5|13150|13145|13145.5|13140.5|16
1655876100000|2022-06-22 05:35:00|13145|13140|13141|13136|13146|13141|13138.5|13133.5|41
1655876400000|2022-06-22 05:40:00|13141.5|13136.5|13130|13125|13145.5|13140.5|13127|13122|138
1655876700000|2022-06-22 05:45:00|13130.5|13125.5|13129.5|13124.5|13132|13127|13123|13118|31
1655877000000|2022-06-22 05:50:00|13130|13125|13092|13087|13131.5|13126.5|13088|13083|279
1655877300000|2022-06-22 05:55:00|13092.5|13087.5|13088|13083|13099|13094|13080|13075|141
1655877600000|2022-06-22 06:00:00|13086.9|13084.1|13078.9|13076.1|13092.4|13089.6|13063.9|13061.1|421
1655877900000|2022-06-22 06:05:00|13079.4|13076.6|13091.9|13089.1|13101.9|13099.1|13077.9|13075.1|356
1655878200000|2022-06-22 06:10:00|13091.4|13088.6|13068.9|13066.1|13094.4|13091.6|13067.9|13065.1|257
1655878500000|2022-06-22 06:15:00|13069.4|13066.6|13074.4|13071.6|13078.9|13076.1|13065.9|13063.1|267
1655878800000|2022-06-22 06:20:00|13074.9|13072.1|13083.4|13080.6|13088.4|13085.6|13071.4|13068.6|173
1655879100000|2022-06-22 06:25:00|13083.9|13081.1|13078.9|13076.1|13087.9|13085.1|13071.9|13069.1|111
1655879400000|2022-06-22 06:30:00|13078.4|13075.6|13083.4|13080.6|13090.4|13087.6|13073.9|13071.1|179
1655879700000|2022-06-22 06:35:00|13083.9|13081.1|13087.4|13084.6|13087.9|13085.1|13074.9|13072.1|124
1655880000000|2022-06-22 06:40:00|13087.9|13085.1|13093.4|13090.6|13093.4|13090.6|13083.9|13081.1|148
1655880300000|2022-06-22 06:45:00|13092.9|13090.1|13100.4|13097.6|13103.4|13100.6|13087.4|13084.6|255
1655880600000|2022-06-22 06:50:00|13100.9|13098.1|13099.9|13097.1|13101.9|13099.1|13090.4|13087.6|210
1655880900000|2022-06-22 06:55:00|13099.4|13096.6|13104.4|13101.6|13105.9|13103.1|13082.9|13080.1|342
1655881200000|2022-06-22 07:00:00|13103.7|13102.3|13065.7|13064.3|13105.7|13104.3|13054.7|13053.3|2463
1655881500000|2022-06-22 07:05:00|13063.2|13061.8|13013.7|13012.3|13064.7|13063.3|12997.2|12995.8|2125
1655881800000|2022-06-22 07:10:00|13012.7|13011.3|13033.2|13031.8|13034.7|13033.3|12985.7|12984.3|1464
1655882100000|2022-06-22 07:15:00|13032.7|13031.3|13031.2|13029.8|13052.7|13051.3|13020.2|13018.8|1014
1655882400000|2022-06-22 07:20:00|13030.7|13029.3|13011.7|13010.3|13031.7|13030.3|12987.2|12985.8|866
1655882700000|2022-06-22 07:25:00|13012.2|13010.8|13021.7|13020.3|13035.2|13033.8|13001.2|12999.8|857
1655883000000|2022-06-22 07:30:00|13022.7|13021.3|13038.7|13037.3|13051.7|13050.3|13003.7|13002.3|643
1655883300000|2022-06-22 07:35:00|13039.2|13037.8|13024.7|13023.3|13049.7|13048.3|13016.7|13015.3|525
1655883600000|2022-06-22 07:40:00|13025.2|13023.8|13016.2|13014.8|13032.7|13031.3|13006.7|13005.3|424
1655883900000|2022-06-22 07:45:00|13015.7|13014.3|13006.7|13005.3|13021.2|13019.8|12994.7|12993.3|528
1655884200000|2022-06-22 07:50:00|13007.2|13005.8|12994.9|12993.5|13021.7|13020.3|12993.4|12992|542
1655884500000|2022-06-22 07:55:00|12994.4|12993|13005.4|13004|13018.9|13017.5|12987.9|12986.5|466
1655884800000|2022-06-22 08:00:00|13006.4|13005|12990.9|12989.5|13018.4|13017|12982.9|12981.5|516
1655885100000|2022-06-22 08:05:00|12990.4|12989|12987.4|12986|12994.9|12993.5|12966.9|12965.5|697
1655885400000|2022-06-22 08:10:00|12986.9|12985.5|12998.4|12997|13008.9|13007.5|12986.4|12985|558
1655885700000|2022-06-22 08:15:00|12997.9|12996.5|12976.9|12975.5|13002.4|13001|12976.9|12975.5|426
1655886000000|2022-06-22 08:20:00|12976.4|12975|12978.9|12977.5|12994.4|12993|12972.4|12971|593
1655886300000|2022-06-22 08:25:00|12979.4|12978|12980.4|12979|12989.9|12988.5|12968.9|12967.5|528
1655886600000|2022-06-22 08:30:00|12979.9|12978.5|12998.9|12997.5|12998.9|12997.5|12974.4|12973|406
1655886900000|2022-06-22 08:35:00|12999.4|12998|13002.9|13001.5|13019.4|13018|12993.9|12992.5|482
1655887200000|2022-06-22 08:40:00|13003.4|13002|12985.4|12984|13008.4|13007|12983.4|12982|469
1655887500000|2022-06-22 08:45:00|12984.9|12983.5|12972.4|12971|12989.9|12988.5|12967.4|12966|350
1655887800000|2022-06-22 08:50:00|12972.9|12971.5|12989.4|12988|12994.4|12993|12969.9|12968.5|329
1655888100000|2022-06-22 08:55:00|12989.9|12988.5|12995.4|12994|12997.4|12996|12976.4|12975|447
1655888400000|2022-06-22 09:00:00|12994.9|12993.5|13008.4|13007|13016.9|13015.5|12992.4|12991|491
1655888700000|2022-06-22 09:05:00|13008.9|13007.5|13000.4|12999|13008.9|13007.5|12998.9|12997.5|238
1655889000000|2022-06-22 09:10:00|13000.9|12999.5|12990.4|12989|13002.4|13001|12986.4|12985|247
1655889300000|2022-06-22 09:15:00|12989.9|12988.5|13019.4|13018|13022.4|13021|12986.9|12985.5|374
1655889600000|2022-06-22 09:20:00|13019.9|13018.5|13027.4|13026|13034.9|13033.5|13018.9|13017.5|295
1655889900000|2022-06-22 09:25:00|13026.9|13025.5|13014.4|13013|13027.4|13026|13011.9|13010.5|541
1655890200000|2022-06-22 09:30:00|13013.9|13012.5|13001.4|13000|13020.4|13019|12998.4|12997|261
1655890500000|2022-06-22 09:35:00|13000.9|12999.5|13012.4|13011|13021.4|13020|12997.9|12996.5|357
1655890800000|2022-06-22 09:40:00|13012.9|13011.5|13010.4|13009|13014.4|13013|12998.4|12997|274
1655891100000|2022-06-22 09:45:00|13009.9|13008.5|12997.4|12996|13017.4|13016|12995.4|12994|227
1655891400000|2022-06-22 09:50:00|12997.9|12996.5|13011.9|13010.5|13013.9|13012.5|12995.9|12994.5|245
1655891700000|2022-06-22 09:55:00|13012.4|13011|13002.9|13001.5|13016.9|13015.5|13001.9|13000.5|207
1655892000000|2022-06-22 10:00:00|13002.4|13001|13011.4|13010|13012.9|13011.5|12996.9|12995.5|136
1655892300000|2022-06-22 10:05:00|13011.9|13010.5|13030.4|13029|13030.4|13029|13011.4|13010|253
1655892600000|2022-06-22 10:10:00|13029.9|13028.5|13027.4|13026|13031.4|13030|13018.9|13017.5|144
1655892900000|2022-06-22 10:15:00|13026.9|13025.5|13018.4|13017|13029.9|13028.5|13015.9|13014.5|259
1655893200000|2022-06-22 10:20:00|13018.9|13017.5|13028.4|13027|13032.4|13031|13018.9|13017.5|194
1655893500000|2022-06-22 10:25:00|13028.9|13027.5|13036.4|13035|13036.4|13035|13023.4|13022|216
1655893800000|2022-06-22 10:30:00|13036.9|13035.5|13031.4|13030|13037.4|13036|13027.9|13026.5|128
1655894100000|2022-06-22 10:35:00|13031.9|13030.5|13038.9|13037.5|13040.4|13039|13029.4|13028|259
1655894400000|2022-06-22 10:40:00|13039.4|13038|13025.4|13024|13039.4|13038|13022.4|13021|221
1655894700000|2022-06-22 10:45:00|13024.9|13023.5|13034.4|13033|13034.4|13033|13022.9|13021.5|240
1655895000000|2022-06-22 10:50:00|13034.9|13033.5|13036.4|13035|13038.4|13037|13028.9|13027.5|134
1655895300000|2022-06-22 10:55:00|13035.4|13034|13021.9|13020.5|13038.4|13037|13021.9|13020.5|164
1655895600000|2022-06-22 11:00:00|13026.4|13025|13037.4|13036|13044.4|13043|13024.4|13023|249
1655895900000|2022-06-22 11:05:00|13038.4|13037|13036.9|13035.5|13041.4|13040|13028.4|13027|177
1655896200000|2022-06-22 11:10:00|13037.4|13036|13032.4|13031|13041.4|13040|13031.9|13030.5|123
1655896500000|2022-06-22 11:15:00|13031.9|13030.5|13049.4|13048|13050.9|13049.5|13030.4|13029|233
1655896800000|2022-06-22 11:20:00|13048.4|13047|13049.4|13048|13052.9|13051.5|13041.9|13040.5|221
1655897100000|2022-06-22 11:25:00|13049.9|13048.5|13059.9|13058.5|13061.9|13060.5|13048.4|13047|173
1655897400000|2022-06-22 11:30:00|13060.4|13059|13048.4|13047|13061.4|13060|13047.9|13046.5|278
1655897700000|2022-06-22 11:35:00|13048.9|13047.5|13046.4|13045|13049.4|13048|13040.4|13039|284
1655898000000|2022-06-22 11:40:00|13045.9|13044.5|13039.9|13038.5|13049.9|13048.5|13038.9|13037.5|183
1655898300000|2022-06-22 11:45:00|13039.4|13038|13039.4|13038|13040.4|13039|13031.9|13030.5|182
1655898600000|2022-06-22 11:50:00|13039.9|13038.5|13040.4|13039|13045.9|13044.5|13035.9|13034.5|162
1655898900000|2022-06-22 11:55:00|13040.9|13039.5|13032.9|13031.5|13041.4|13040|13031.4|13030|174
1655899200000|2022-06-22 12:00:00|13033.4|13032|13029.9|13028.5|13034.4|13033|13021.9|13020.5|274
1655899500000|2022-06-22 12:05:00|13030.4|13029|13018.9|13017.5|13031.9|13030.5|13018.4|13017|164
1655899800000|2022-06-22 12:10:00|13018.4|13017|13020.9|13019.5|13026.9|13025.5|13014.9|13013.5|194
1655900100000|2022-06-22 12:15:00|13020.4|13019|13006.4|13005|13025.4|13024|13004.9|13003.5|243
1655900400000|2022-06-22 12:20:00|13006.9|13005.5|13015.9|13014.5|13015.9|13014.5|13004.4|13003|161
1655900700000|2022-06-22 12:25:00|13016.4|13015|13024.4|13023|13025.4|13024|13015.4|13014|136
1655901000000|2022-06-22 12:30:00|13023.9|13022.5|13015.4|13014|13025.9|13024.5|13006.9|13005.5|286
1655901300000|2022-06-22 12:35:00|13014.9|13013.5|13013.9|13012.5|13016.9|13015.5|13002.9|13001.5|436
1655901600000|2022-06-22 12:40:00|13013.4|13012|13026.4|13025|13026.9|13025.5|13012.9|13011.5|432
1655901900000|2022-06-22 12:45:00|13026.9|13025.5|13020.4|13019|13028.9|13027.5|13019.4|13018|146
1655902200000|2022-06-22 12:50:00|13020.9|13019.5|13023.4|13022|13036.4|13035|13016.9|13015.5|226
1655902500000|2022-06-22 12:55:00|13022.9|13021.5|13042.4|13041|13044.9|13043.5|13021.9|13020.5|319
1655902800000|2022-06-22 13:00:00|13042.9|13041.5|13031.4|13030|13044.9|13043.5|13028.4|13027|194
1655903100000|2022-06-22 13:05:00|13030.9|13029.5|13031.4|13030|13034.4|13033|13021.9|13020.5|267
1655903400000|2022-06-22 13:10:00|13030.9|13029.5|13034.9|13033.5|13039.9|13038.5|13023.9|13022.5|188
1655903700000|2022-06-22 13:15:00|13035.4|13034|13034.4|13033|13038.4|13037|13019.9|13018.5|289
1655904000000|2022-06-22 13:20:00|13033.9|13032.5|13036.5|13035.1|13045.5|13044.1|13032.9|13031.5|288
1655904300000|2022-06-22 13:25:00|13036|13034.6|13045.5|13044.1|13048.5|13047.1|13027.5|13026.1|343
1655904600000|2022-06-22 13:30:00|13045|13043.6|13061|13059.6|13073.5|13072.1|13030|13028.6|1099
1655904900000|2022-06-22 13:35:00|13061.5|13060.1|13063|13061.6|13080.5|13079.1|13048.5|13047.1|632
1655905200000|2022-06-22 13:40:00|13063.5|13062.1|13069.5|13068.1|13073|13071.6|13048.5|13047.1|848
1655905500000|2022-06-22 13:45:00|13068|13066.6|13070|13068.6|13082.5|13081.1|13059.5|13058.1|716
1655905800000|2022-06-22 13:50:00|13070.5|13069.1|13113|13111.6|13117.5|13116.1|13058|13056.6|980
1655906100000|2022-06-22 13:55:00|13113.5|13112.1|13094|13092.6|13128.5|13127.1|13092.5|13091.1|919
1655906400000|2022-06-22 14:00:00|13093.5|13092.1|13094|13092.6|13101.5|13100.1|13071.5|13070.1|775
1655906700000|2022-06-22 14:05:00|13093.5|13092.1|13116|13114.6|13116|13114.6|13080|13078.6|561
1655907000000|2022-06-22 14:10:00|13115.6|13114.2|13134.6|13133.2|13139.6|13138.2|13100.1|13098.7|687
1655907300000|2022-06-22 14:15:00|13133.6|13132.2|13165.1|13163.7|13165.1|13163.7|13128.6|13127.2|867
1655907600000|2022-06-22 14:20:00|13164.6|13163.2|13184.1|13182.7|13190.6|13189.2|13158.6|13157.2|778
1655907900000|2022-06-22 14:25:00|13183.6|13182.2|13183.6|13182.2|13195.1|13193.7|13179.6|13178.2|653
1655908200000|2022-06-22 14:30:00|13184.1|13182.7|13184.6|13183.2|13199.6|13198.2|13179.1|13177.7|706
1655908500000|2022-06-22 14:35:00|13184.1|13182.7|13205.6|13204.2|13206.6|13205.2|13177.6|13176.2|806
1655908800000|2022-06-22 14:40:00|13206.1|13204.7|13199.1|13197.7|13208.1|13206.7|13191.1|13189.7|749
1655909100000|2022-06-22 14:45:00|13198.6|13197.2|13180.6|13179.2|13207.6|13206.2|13170.6|13169.2|1027
1655909400000|2022-06-22 14:50:00|13180.1|13178.7|13181.6|13180.2|13188.6|13187.2|13174.1|13172.7|465
1655909700000|2022-06-22 14:55:00|13182.1|13180.7|13185.1|13183.7|13187.1|13185.7|13169.6|13168.2|376
1655910000000|2022-06-22 15:00:00|13185.6|13184.2|13157.6|13156.2|13187.6|13186.2|13145.6|13144.2|704
1655910300000|2022-06-22 15:05:00|13157.1|13155.7|13157.6|13156.2|13163.6|13162.2|13146.1|13144.7|536
1655910600000|2022-06-22 15:10:00|13157.1|13155.7|13145.6|13144.2|13160.1|13158.7|13140.1|13138.7|432
1655910900000|2022-06-22 15:15:00|13146.1|13144.7|13159.6|13158.2|13161.6|13160.2|13145.6|13144.2|339
1655911200000|2022-06-22 15:20:00|13159.1|13157.7|13154.6|13153.2|13162.6|13161.2|13147.1|13145.7|472
1655911500000|2022-06-22 15:25:00|13154.1|13152.7|13158.1|13156.7|13165.1|13163.7|13151.1|13149.7|940
1655911800000|2022-06-22 15:30:00|13159.6|13158.2|13146.8|13144|13173.8|13171|13145.3|13142.5|1581
1655912100000|2022-06-22 15:35:00|13146.3|13143.5|13160.8|13158|13161.8|13159|13145.3|13142.5|722
1655912400000|2022-06-22 15:40:00|13160.3|13157.5|13124.3|13121.5|13161.8|13159|13122.8|13120|528
1655912700000|2022-06-22 15:45:00|13123.8|13121|13121.3|13118.5|13127.8|13125|13110.8|13108|295
1655913000000|2022-06-22 15:50:00|13121.8|13119|13097.8|13095|13123.3|13120.5|13093.8|13091|285
1655913300000|2022-06-22 15:55:00|13098.3|13095.5|13085.3|13082.5|13102.3|13099.5|13081.8|13079|375
1655913600000|2022-06-22 16:00:00|13084.8|13082|13094.3|13091.5|13114.3|13111.5|13082.8|13080|472
1655913900000|2022-06-22 16:05:00|13093.8|13091|13084.3|13081.5|13096.8|13094|13075.8|13073|243
1655914200000|2022-06-22 16:10:00|13084.8|13082|13098.3|13095.5|13103.8|13101|13083.3|13080.5|189
1655914500000|2022-06-22 16:15:00|13098.8|13096|13107.3|13104.5|13109.8|13107|13094.8|13092|134
1655914800000|2022-06-22 16:20:00|13106.8|13104|13106.3|13103.5|13112.8|13110|13101.8|13099|113
1655915100000|2022-06-22 16:25:00|13105.8|13103|13108.3|13105.5|13113.8|13111|13103.3|13100.5|69
1655915400000|2022-06-22 16:30:00|13107.8|13105|13120.3|13117.5|13120.3|13117.5|13103.8|13101|186
1655915700000|2022-06-22 16:35:00|13120.8|13118|13114.8|13112|13131.3|13128.5|13113.8|13111|317
1655916000000|2022-06-22 16:40:00|13115.3|13112.5|13129.3|13126.5|13129.8|13127|13115.3|13112.5|130
1655916300000|2022-06-22 16:45:00|13128.8|13126|13122.3|13119.5|13131.8|13129|13118.3|13115.5|99
1655916600000|2022-06-22 16:50:00|13122.8|13120|13124.8|13122|13125.8|13123|13115.3|13112.5|48
1655916900000|2022-06-22 16:55:00|13125.3|13122.5|13133.3|13130.5|13135.8|13133|13121.3|13118.5|111
1655917200000|2022-06-22 17:00:00|13133.8|13131|13123.3|13120.5|13136.8|13134|13114.8|13112|96
1655917500000|2022-06-22 17:05:00|13122.8|13120|13123.3|13120.5|13129.8|13127|13121.8|13119|66
1655917800000|2022-06-22 17:10:00|13122.8|13120|13134.3|13131.5|13134.8|13132|13122.8|13120|65
1655918100000|2022-06-22 17:15:00|13133.8|13131|13143.8|13141|13144.8|13142|13130.3|13127.5|64
1655918400000|2022-06-22 17:20:00|13143.3|13140.5|13153.3|13150.5|13156.8|13154|13140.8|13138|259
1655918700000|2022-06-22 17:25:00|13152.8|13150|13152.3|13149.5|13159.8|13157|13145.8|13143|75
1655919000000|2022-06-22 17:30:00|13152.8|13150|13140.3|13137.5|13153.3|13150.5|13140.3|13137.5|54
1655919300000|2022-06-22 17:35:00|13139.8|13137|13152.3|13149.5|13153.8|13151|13134.8|13132|52
1655919600000|2022-06-22 17:40:00|13151.8|13149|13157.3|13154.5|13157.3|13154.5|13149.3|13146.5|40
1655919900000|2022-06-22 17:45:00|13157.8|13155|13168.3|13165.5|13169.3|13166.5|13154.8|13152|114
1655920200000|2022-06-22 17:50:00|13167.8|13165|13153.3|13150.5|13169.3|13166.5|13151.8|13149|79
1655920500000|2022-06-22 17:55:00|13153.8|13151|13161.3|13158.5|13161.3|13158.5|13148.8|13146|77
1655920800000|2022-06-22 18:00:00|13161.8|13159|13163.3|13160.5|13167.8|13165|13157.3|13154.5|46
1655921100000|2022-06-22 18:05:00|13163.8|13161|13185.8|13183|13188.8|13186|13162.3|13159.5|160
1655921400000|2022-06-22 18:10:00|13185.3|13182.5|13181.3|13178.5|13185.3|13182.5|13173.8|13171|209
1655921700000|2022-06-22 18:15:00|13181.8|13179|13184.3|13181.5|13191.3|13188.5|13178.3|13175.5|132
1655922000000|2022-06-22 18:20:00|13183.8|13181|13176.3|13173.5|13186.8|13184|13168.3|13165.5|123
1655922300000|2022-06-22 18:25:00|13175.8|13173|13166.3|13163.5|13177.3|13174.5|13163.8|13161|67
1655922600000|2022-06-22 18:30:00|13166.8|13164|13168.8|13166|13170.3|13167.5|13164.3|13161.5|50
1655922900000|2022-06-22 18:35:00|13168.3|13165.5|13163.8|13161|13169.3|13166.5|13161.8|13159|59
1655923200000|2022-06-22 18:40:00|13162.3|13159.5|13163.3|13160.5|13166.8|13164|13155.3|13152.5|86
1655923500000|2022-06-22 18:45:00|13162.8|13160|13150.3|13147.5|13167.3|13164.5|13150.3|13147.5|70
1655923800000|2022-06-22 18:50:00|13149.8|13147|13158.3|13155.5|13158.3|13155.5|13149.3|13146.5|43
1655924100000|2022-06-22 18:55:00|13158.8|13156|13165.3|13162.5|13169.3|13166.5|13158.3|13155.5|27
1655924400000|2022-06-22 19:00:00|13165.8|13163|13166.3|13163.5|13170.8|13168|13153.8|13151|57
1655924700000|2022-06-22 19:05:00|13166.8|13164|13159.3|13156.5|13170.8|13168|13158.3|13155.5|43
1655925000000|2022-06-22 19:10:00|13158.8|13156|13160.3|13157.5|13162.3|13159.5|13150.3|13147.5|57
1655925300000|2022-06-22 19:15:00|13159.8|13157|13155.8|13153|13166.3|13163.5|13152.8|13150|52
1655925600000|2022-06-22 19:20:00|13155.3|13152.5|13155.8|13153|13161.8|13159|13152.3|13149.5|43
1655925900000|2022-06-22 19:25:00|13155.3|13152.5|13140.8|13138|13156.8|13154|13134.3|13131.5|139
1655926200000|2022-06-22 19:30:00|13141.3|13138.5|13131.3|13128.5|13146.8|13144|13131.3|13128.5|118
1655926500000|2022-06-22 19:35:00|13130.8|13128|13126.8|13124|13133.3|13130.5|13118.8|13116|128
1655926800000|2022-06-22 19:40:00|13126.3|13123.5|13134.3|13131.5|13135.8|13133|13118.3|13115.5|115
1655927100000|2022-06-22 19:45:00|13133.8|13131|13126.3|13123.5|13134.3|13131.5|13117.3|13114.5|163
1655927400000|2022-06-22 19:50:00|13125.8|13123|13144.3|13141.5|13145.3|13142.5|13117.3|13114.5|295
1655927700000|2022-06-22 19:55:00|13144.8|13142|13109.3|13106.5|13145.8|13143|13108.3|13105.5|172
1655928000000|2022-06-22 20:00:00|13113.9|13106.9|13130.9|13123.9|13137.7|13130.7|13113.7|13106.7|24
1655928300000|2022-06-22 20:05:00|13130.1|13123.1|13128.8|13121.8|13136.5|13129.5|13125.4|13118.4|0
1655928600000|2022-06-22 20:10:00|13128|13121|13132.5|13125.5|13137.3|13130.3|13128|13121|0
1655928900000|2022-06-22 20:15:00|13133.3|13126.3|13128.2|13121.2|13133.3|13126.3|13125.9|13118.9|0
1655929200000|2022-06-22 20:20:00|13127.8|13120.8|13134.1|13127.1|13136.8|13129.8|13127|13120|0
1655929500000|2022-06-22 20:25:00|13134.5|13127.5|13120.4|13113.4|13136|13129|13120.4|13113.4|0
1655929800000|2022-06-22 20:30:00|13121.2|13114.2|13115.5|13108.5|13122.7|13115.7|13113.2|13106.2|0
1655930100000|2022-06-22 20:35:00|13116.3|13109.3|13121.1|13114.1|13121.1|13114.1|13112.4|13105.4|0
1655930400000|2022-06-22 20:40:00|13121.9|13114.9|13121.2|13114.2|13125.1|13118.1|13117.3|13110.3|0
1655930700000|2022-06-22 20:45:00|13120.8|13113.8|13114.8|13107.8|13121.2|13114.2|13112.5|13105.5|0
1655931000000|2022-06-22 20:50:00|13114.4|13107.4|13111.6|13104.6|13117.2|13110.2|13111.6|13104.6|0
1655931300000|2022-06-22 20:55:00|13111.2|13104.2|13114|13107|13115.5|13108.5|13110.7|13103.7|0
1655931600000|2022-06-22 21:00:00|13114.1|13107.1|13113|13106|13114.1|13107.1|13112.2|13105.2|0
1655931900000|2022-06-22 21:05:00|13113.1|13106.1|13115.4|13108.4|13115.4|13108.4|13113.1|13106.1|0
1655932200000|2022-06-22 21:10:00|13115.3|13108.3|13114.4|13107.4|13116.3|13109.3|13113.9|13106.9|0
1655932500000|2022-06-22 21:15:00|13115.5|13108.5|13114.8|13107.8|13116|13109|13114.8|13107.8|0
1655932800000|2022-06-22 21:20:00|13115.5|13108.5|13114.5|13107.5|13115.6|13108.6|13114.2|13107.2|0
1655933100000|2022-06-22 21:25:00|13114.2|13107.2|13113.4|13106.4|13114.2|13107.2|13112.6|13105.6|0
1655933400000|2022-06-22 21:30:00|13113.2|13106.2|13112.9|13105.9|13115.7|13108.7|13112.8|13105.8|0
1655933700000|2022-06-22 21:35:00|13112.7|13105.7|13112.7|13105.7|13112.7|13105.7|13112.7|13105.7|0
1655934000000|2022-06-22 21:40:00|13113.8|13106.8|13112.8|13105.8|13114.5|13107.5|13112.4|13105.4|0
1655934300000|2022-06-22 21:45:00|13112.7|13105.7|13113|13106|13113.2|13106.2|13111.6|13104.6|0
1655934600000|2022-06-22 21:50:00|13112.9|13105.9|13113.8|13106.8|13113.8|13106.8|13112.9|13105.9|0
1655934900000|2022-06-22 21:55:00|13113.7|13106.7|13114.5|13107.5|13114.5|13107.5|13113.6|13106.6|0
1655935200000|2022-06-22 22:00:00|13118|13111|13119|13112|13125|13118|13112.5|13105.5|0
1655935500000|2022-06-22 22:05:00|13118.2|13111.2|13106.2|13099.2|13118.2|13111.2|13098.9|13091.9|0
1655935800000|2022-06-22 22:10:00|13105.8|13098.8|13111.6|13104.6|13111.6|13104.6|13105|13098|0
1655936100000|2022-06-22 22:15:00|13110.8|13103.8|13105.4|13098.4|13115.6|13108.6|13105.4|13098.4|0
1655936400000|2022-06-22 22:20:00|13106.1|13099.1|13097.7|13090.7|13107.3|13100.3|13097.7|13090.7|0
1655936700000|2022-06-22 22:25:00|13097.8|13090.8|13100.1|13093.1|13101.9|13094.9|13093.1|13086.1|0
1655937000000|2022-06-22 22:30:00|13100.4|13093.4|13098.5|13091.5|13102.3|13095.3|13095.1|13088.1|0
1655937300000|2022-06-22 22:35:00|13098.4|13091.4|13101.2|13094.2|13103.6|13096.6|13098.4|13091.4|0
1655937600000|2022-06-22 22:40:00|13100.4|13093.4|13103.1|13096.1|13104.3|13097.3|13098|13091|0
1655937900000|2022-06-22 22:45:00|13103.5|13096.5|13105.1|13098.1|13107.5|13100.5|13100.3|13093.3|0
1655938200000|2022-06-22 22:50:00|13104.3|13097.3|13101.8|13094.8|13106.3|13099.3|13100.2|13093.2|0
1655938500000|2022-06-22 22:55:00|13102.6|13095.6|13103.6|13096.6|13103.6|13096.6|13100|13093|0
1655938800000|2022-06-22 23:00:00|13104|13097|13098.4|13091.4|13104.1|13097.1|13098|13091|0
1655939100000|2022-06-22 23:05:00|13098|13091|13087|13080|13098.9|13091.9|13086.8|13079.8|0
1655939400000|2022-06-22 23:10:00|13087.4|13080.4|13082.2|13075.2|13089.3|13082.3|13079.5|13072.5|0
1655939700000|2022-06-22 23:15:00|13082.6|13075.6|13084.6|13077.6|13085|13078|13080.2|13073.2|0
1655940000000|2022-06-22 23:20:00|13085.4|13078.4|13068.5|13061.5|13085.4|13078.4|13068.1|13061.1|0
1655940300000|2022-06-22 23:25:00|13068.1|13061.1|13064.5|13057.5|13069.1|13062.1|13063.9|13056.9|0
1655940600000|2022-06-22 23:30:00|13065.3|13058.3|13056.3|13049.3|13065.3|13058.3|13052.1|13045.1|0
1655940900000|2022-06-22 23:35:00|13055.5|13048.5|13047.1|13040.1|13056.3|13049.3|13043.2|13036.2|0
1655941200000|2022-06-22 23:40:00|13046.7|13039.7|13055.7|13048.7|13059.2|13052.2|13046.4|13039.4|0
1655941500000|2022-06-22 23:45:00|13055.3|13048.3|13051|13044|13056.9|13049.9|13048.6|13041.6|0
1655941800000|2022-06-22 23:50:00|13050.7|13043.7|13058.6|13051.6|13062.4|13055.4|13050.7|13043.7|0
1655942100000|2022-06-22 23:55:00|13058.2|13051.2|13062.8|13055.8|13066.5|13059.5|13057.8|13050.8|0
1655942400000|2022-06-23 00:00:00|13062|13055|13070|13063|13074.2|13067.2|13060.5|13053.5|0
1655942700000|2022-06-23 00:05:00|13069.2|13062.2|13073.4|13066.4|13073.8|13066.8|13068.6|13061.6|0
1655943000000|2022-06-23 00:10:00|13073.8|13066.8|13088|13081|13088.8|13081.8|13073|13066|0
1655943300000|2022-06-23 00:15:00|13088.8|13081.8|13097.4|13092.4|13120.4|13115.4|13087.9|13081.4|113
1655943600000|2022-06-23 00:20:00|13097.9|13092.9|13097.4|13092.4|13104.9|13099.9|13091.9|13086.9|20
1655943900000|2022-06-23 00:25:00|13099.4|13094.4|13088.9|13083.9|13100.9|13095.9|13088.9|13083.9|17
1655944200000|2022-06-23 00:30:00|13088.4|13083.4|13093.9|13088.9|13093.9|13088.9|13077.4|13072.4|21
1655944500000|2022-06-23 00:35:00|13093.4|13088.4|13098.4|13093.4|13099.4|13094.4|13092.4|13087.4|31
1655944800000|2022-06-23 00:40:00|13095.9|13090.9|13110.4|13105.4|13111.4|13106.4|13095.4|13090.4|18
1655945100000|2022-06-23 00:45:00|13109.9|13104.9|13118.4|13113.4|13121.9|13116.9|13106.9|13101.9|12
1655945400000|2022-06-23 00:50:00|13118.9|13113.9|13144.9|13139.9|13147.9|13142.9|13118.9|13113.9|11
1655945700000|2022-06-23 00:55:00|13145.4|13140.4|13142.9|13137.9|13162.9|13157.9|13138.9|13133.9|22
1655946000000|2022-06-23 01:00:00|13142.4|13137.4|13142.4|13137.4|13148.9|13143.9|13133.4|13128.4|7
1655946300000|2022-06-23 01:05:00|13141.9|13136.9|13146.9|13141.9|13148.4|13143.4|13131.9|13126.9|6
1655946600000|2022-06-23 01:10:00|13147.9|13142.9|13136.9|13131.9|13151.4|13146.4|13135.9|13130.9|10
1655946900000|2022-06-23 01:15:00|13137.4|13132.4|13122.9|13117.9|13137.9|13132.9|13119.4|13114.4|3
1655947200000|2022-06-23 01:20:00|13122.4|13117.4|13130.4|13125.4|13138.4|13133.4|13120.4|13115.4|5
1655947500000|2022-06-23 01:25:00|13129.9|13124.9|13128.4|13123.4|13131.9|13126.9|13121.9|13116.9|4
1655947800000|2022-06-23 01:30:00|13128.9|13123.9|13139.9|13134.9|13143.4|13138.4|13127.9|13122.9|10
1655948100000|2022-06-23 01:35:00|13139.4|13134.4|13129.4|13124.4|13140.9|13135.9|13128.4|13123.4|7
1655948400000|2022-06-23 01:40:00|13130.4|13125.4|13119.4|13114.4|13131.4|13126.4|13117.9|13112.9|4
1655948700000|2022-06-23 01:45:00|13119.9|13114.9|13111.4|13106.4|13127.9|13122.9|13107.4|13102.4|5
1655949000000|2022-06-23 01:50:00|13110.9|13105.9|13087.4|13082.4|13110.9|13105.9|13086.9|13081.9|33
1655949300000|2022-06-23 01:55:00|13087.9|13082.9|13069.4|13064.4|13088.9|13083.9|13066.9|13061.9|28
1655949600000|2022-06-23 02:00:00|13069.9|13064.9|13079.4|13074.4|13081.9|13076.9|13068.9|13063.9|11
1655949900000|2022-06-23 02:05:00|13079.9|13074.9|13081.4|13076.4|13083.4|13078.4|13075.9|13070.9|8
1655950200000|2022-06-23 02:10:00|13080.9|13075.9|13071.9|13066.9|13083.9|13078.9|13063.9|13058.9|0
1655950500000|2022-06-23 02:15:00|13070.9|13065.9|13065.9|13060.9|13071.9|13066.9|13064.4|13059.4|6
1655950800000|2022-06-23 02:20:00|13066.4|13061.4|13054.9|13049.9|13069.4|13064.4|13052.4|13047.4|12
1655951100000|2022-06-23 02:25:00|13055.4|13050.4|13064.4|13059.4|13066.9|13061.9|13055.4|13050.4|10
1655951400000|2022-06-23 02:30:00|13065.4|13060.4|13082.9|13077.9|13083.9|13078.9|13064.9|13059.9|7
1655951700000|2022-06-23 02:35:00|13081.4|13076.4|13083.4|13078.4|13086.9|13081.9|13078.4|13073.4|2
1655952000000|2022-06-23 02:40:00|13084.9|13079.9|13079.9|13074.9|13086.9|13081.9|13078.9|13073.9|0
1655952300000|2022-06-23 02:45:00|13080.9|13075.9|13102.9|13097.9|13102.9|13097.9|13079.9|13074.9|3
1655952600000|2022-06-23 02:50:00|13102.4|13097.4|13090.4|13085.4|13103.9|13098.9|13090.4|13085.4|3
1655952900000|2022-06-23 02:55:00|13090.9|13085.9|13085.9|13080.9|13091.4|13086.4|13083.4|13078.4|10
1655953200000|2022-06-23 03:00:00|13086.9|13081.9|13079.9|13074.9|13091.4|13086.4|13077.9|13072.9|9
1655953500000|2022-06-23 03:05:00|13080.9|13075.9|13095.9|13090.9|13095.9|13090.9|13080.9|13075.9|1
1655953800000|2022-06-23 03:10:00|13096.4|13091.4|13096.9|13091.9|13104.9|13099.9|13093.9|13088.9|1
1655954100000|2022-06-23 03:15:00|13097.4|13092.4|13106.9|13101.9|13106.9|13101.9|13093.4|13088.4|6
1655954400000|2022-06-23 03:20:00|13106.4|13101.4|13104.9|13099.9|13106.9|13101.9|13100.9|13095.9|0
1655954700000|2022-06-23 03:25:00|13105.9|13100.9|13099.4|13094.4|13108.4|13103.4|13096.9|13091.9|5
1655955000000|2022-06-23 03:30:00|13098.9|13093.9|13100.9|13095.9|13103.9|13098.9|13092.4|13087.4|10
1655955300000|2022-06-23 03:35:00|13101.4|13096.4|13112.4|13107.4|13120.4|13115.4|13101.4|13096.4|19
1655955600000|2022-06-23 03:40:00|13113.4|13108.4|13102.4|13097.4|13113.4|13108.4|13099.4|13094.4|5
1655955900000|2022-06-23 03:45:00|13102.9|13097.9|13100.9|13095.9|13105.4|13100.4|13099.9|13094.9|15
1655956200000|2022-06-23 03:50:00|13101.4|13096.4|13102.4|13097.4|13103.4|13098.4|13095.4|13090.4|4
1655956500000|2022-06-23 03:55:00|13101.9|13096.9|13092.9|13087.9|13101.9|13096.9|13091.9|13086.9|0
1655956800000|2022-06-23 04:00:00|13092.4|13087.4|13090.4|13085.4|13097.9|13092.9|13089.9|13084.9|14
1655957100000|2022-06-23 04:05:00|13089.9|13084.9|13076.9|13071.9|13089.9|13084.9|13075.9|13070.9|8
1655957400000|2022-06-23 04:10:00|13080.4|13075.4|13091.4|13086.4|13092.4|13087.4|13078.9|13073.9|11
1655957700000|2022-06-23 04:15:00|13091.9|13086.9|13093.4|13088.4|13098.4|13093.4|13091.9|13086.9|3
1655958000000|2022-06-23 04:20:00|13093.9|13088.9|13103.4|13098.4|13103.4|13098.4|13093.9|13088.9|0
1655958300000|2022-06-23 04:25:00|13106.9|13101.9|13121.9|13116.9|13122.4|13117.4|13105.9|13100.9|13
1655958600000|2022-06-23 04:30:00|13122.4|13117.4|13128.4|13123.4|13130.9|13125.9|13116.4|13111.4|17
1655958900000|2022-06-23 04:35:00|13128.9|13123.9|13125.9|13120.9|13130.4|13125.4|13122.4|13117.4|6
1655959200000|2022-06-23 04:40:00|13127.9|13122.9|13139.4|13134.4|13141.4|13136.4|13127.9|13122.9|5
1655959500000|2022-06-23 04:45:00|13138.9|13133.9|13129.4|13124.4|13139.4|13134.4|13129.4|13124.4|11
1655959800000|2022-06-23 04:50:00|13128.9|13123.9|13118.4|13113.4|13130.9|13125.9|13111.9|13106.9|21
1655960100000|2022-06-23 04:55:00|13117.9|13112.9|13114.4|13109.4|13120.4|13115.4|13113.9|13108.9|11
1655960400000|2022-06-23 05:00:00|13114.9|13109.9|13120.4|13115.4|13120.4|13115.4|13113.4|13108.4|9
1655960700000|2022-06-23 05:05:00|13119.9|13114.9|13114.4|13109.4|13125.4|13120.4|13114.4|13109.4|16
1655961000000|2022-06-23 05:10:00|13113.9|13108.9|13107.4|13102.4|13118.4|13113.4|13106.9|13101.9|28
1655961300000|2022-06-23 05:15:00|13107.9|13102.9|13118.4|13113.4|13125.4|13120.4|13107.9|13102.9|8
1655961600000|2022-06-23 05:20:00|13118.9|13113.9|13118.4|13113.4|13123.9|13118.9|13115.4|13110.4|14
1655961900000|2022-06-23 05:25:00|13118.9|13113.9|13129.4|13124.4|13134.4|13129.4|13117.4|13112.4|12
1655962200000|2022-06-23 05:30:00|13129.9|13124.9|13144.9|13139.9|13148.4|13143.4|13129.4|13124.4|64
1655962500000|2022-06-23 05:35:00|13145.4|13140.4|13134.9|13129.9|13149.9|13144.9|13134.4|13129.4|8
1655962800000|2022-06-23 05:40:00|13134.4|13129.4|13133.4|13128.4|13139.9|13134.9|13131.9|13126.9|23
1655963100000|2022-06-23 05:45:00|13133.9|13128.9|13132.4|13127.4|13136.4|13131.4|13126.9|13121.9|11
1655963400000|2022-06-23 05:50:00|13131.9|13126.9|13120.4|13115.4|13131.9|13126.9|13118.4|13113.4|12
1655963700000|2022-06-23 05:55:00|13121.4|13116.4|13121.4|13116.4|13125.4|13120.4|13114.9|13109.9|41
1655964000000|2022-06-23 06:00:00|13120.3|13117.5|13116.3|13113.5|13123.8|13121|13096.8|13094|253
1655964300000|2022-06-23 06:05:00|13116.8|13114|13117.8|13115|13121.3|13118.5|13104.8|13102|199
1655964600000|2022-06-23 06:10:00|13117.3|13114.5|13123.8|13121|13128.8|13126|13115.8|13113|125
1655964900000|2022-06-23 06:15:00|13123.3|13120.5|13128.3|13125.5|13129.8|13127|13120.3|13117.5|192
1655965200000|2022-06-23 06:20:00|13127.8|13125|13120.8|13118|13128.3|13125.5|13114.3|13111.5|129
1655965500000|2022-06-23 06:25:00|13120.3|13117.5|13120.3|13117.5|13131.3|13128.5|13118.3|13115.5|119
1655965800000|2022-06-23 06:30:00|13119.8|13117|13110.8|13108|13130.3|13127.5|13109.8|13107|173
1655966100000|2022-06-23 06:35:00|13110.3|13107.5|13116.3|13113.5|13122.3|13119.5|13107.8|13105|117
1655966400000|2022-06-23 06:40:00|13116.8|13114|13125.8|13123|13127.3|13124.5|13115.8|13113|171
1655966700000|2022-06-23 06:45:00|13125.3|13122.5|13112.3|13109.5|13127.8|13125|13111.3|13108.5|84
1655967000000|2022-06-23 06:50:00|13111.8|13109|13104.3|13101.5|13115.8|13113|13103.8|13101|232
1655967300000|2022-06-23 06:55:00|13103.8|13101|13100.3|13097.5|13113.3|13110.5|13096.3|13093.5|282
1655967600000|2022-06-23 07:00:00|13099.6|13098.2|13106.6|13105.2|13108.6|13107.2|13081.6|13080.2|2270
1655967900000|2022-06-23 07:05:00|13105.1|13103.7|13072.6|13071.2|13110.1|13108.7|13071.1|13069.7|1023
1655968200000|2022-06-23 07:10:00|13071.6|13070.2|13072.6|13071.2|13087.6|13086.2|13066.6|13065.2|736
1655968500000|2022-06-23 07:15:00|13064.1|13062.7|13036.1|13034.7|13064.6|13063.2|13020.6|13019.2|1901
1655968800000|2022-06-23 07:20:00|13033.6|13032.2|12998.1|12996.7|13034.1|13032.7|12997.6|12996.2|735
1655969100000|2022-06-23 07:25:00|12998.6|12997.2|13015.1|13013.7|13018.1|13016.7|12990.6|12989.2|552
1655969400000|2022-06-23 07:30:00|13015.6|13014.2|13005.6|13004.2|13018.6|13017.2|12966.1|12964.7|2137
1655969700000|2022-06-23 07:35:00|13004.6|13003.2|12973.6|12972.2|13005.6|13004.2|12953.6|12952.2|1159
1655970000000|2022-06-23 07:40:00|12974.6|12973.2|12979.6|12978.2|12994.1|12992.7|12962.6|12961.2|846
1655970300000|2022-06-23 07:45:00|12979.1|12977.7|12970.6|12969.2|12987.1|12985.7|12960.6|12959.2|657
1655970600000|2022-06-23 07:50:00|12971.1|12969.7|12949.1|12947.7|12971.6|12970.2|12946.6|12945.2|665
1655970900000|2022-06-23 07:55:00|12949.6|12948.2|12950.6|12949.2|12968.1|12966.7|12938.1|12936.7|874
1655971200000|2022-06-23 08:00:00|12947.6|12946.2|12964.4|12963|12975.4|12974|12934.1|12932.7|1152
1655971500000|2022-06-23 08:05:00|12963.9|12962.5|12988.4|12987|12989.4|12988|12953.9|12952.5|830
1655971800000|2022-06-23 08:10:00|12988.9|12987.5|13023.4|13022|13031.4|13030|12979.4|12978|1204
1655972100000|2022-06-23 08:15:00|13023.9|13022.5|13009.9|13008.5|13034.9|13033.5|12998.4|12997|795
1655972400000|2022-06-23 08:20:00|13009.4|13008|13005.9|13004.5|13012.9|13011.5|13002.4|13001|384
1655972700000|2022-06-23 08:25:00|13006.4|13005|12994.4|12993|13019.9|13018.5|12993.9|12992.5|433
1655973000000|2022-06-23 08:30:00|12994.9|12993.5|12966.4|12965|13000.4|12999|12966.4|12965|626
1655973300000|2022-06-23 08:35:00|12966.9|12965.5|12961.4|12960|12975.4|12974|12960.9|12959.5|313
1655973600000|2022-06-23 08:40:00|12960.9|12959.5|12970.9|12969.5|12981.9|12980.5|12960.4|12959|456
1655973900000|2022-06-23 08:45:00|12971.4|12970|12987.9|12986.5|12990.9|12989.5|12970.4|12969|377
1655974200000|2022-06-23 08:50:00|12987.4|12986|12969.4|12968|12988.4|12987|12962.9|12961.5|315
1655974500000|2022-06-23 08:55:00|12968.9|12967.5|12970.4|12969|12978.9|12977.5|12966.4|12965|301
1655974800000|2022-06-23 09:00:00|12969.4|12968|12988.4|12987|12994.4|12993|12969.4|12968|295
1655975100000|2022-06-23 09:05:00|12990.4|12989|12998.4|12997|13000.4|12999|12988.4|12987|320
1655975400000|2022-06-23 09:10:00|12997.9|12996.5|13038.4|13037|13038.9|13037.5|12997.4|12996|668
1655975700000|2022-06-23 09:15:00|13038.9|13037.5|13014.9|13013.5|13045.9|13044.5|13014.4|13013|606
1655976000000|2022-06-23 09:20:00|13014.4|13013|13007.4|13006|13020.4|13019|13005.4|13004|291
1655976300000|2022-06-23 09:25:00|13006.9|13005.5|13002.4|13001|13009.9|13008.5|13000.9|12999.5|226
1655976600000|2022-06-23 09:30:00|13001.9|13000.5|12997.9|12996.5|13005.9|13004.5|12991.4|12990|349
1655976900000|2022-06-23 09:35:00|12998.4|12997|12993.4|12992|12998.4|12997|12986.9|12985.5|342
1655977200000|2022-06-23 09:40:00|12994.4|12993|13014.4|13013|13014.4|13013|12991.4|12990|493
1655977500000|2022-06-23 09:45:00|13014.9|13013.5|13010.4|13009|13018.9|13017.5|13006.4|13005|255
1655977800000|2022-06-23 09:50:00|13010.9|13009.5|13005.4|13004|13013.4|13012|13001.4|13000|180
1655978100000|2022-06-23 09:55:00|13004.9|13003.5|13017.4|13016|13023.9|13022.5|13000.9|12999.5|246
1655978400000|2022-06-23 10:00:00|13017.9|13016.5|13014.4|13013|13022.9|13021.5|13009.4|13008|200
1655978700000|2022-06-23 10:05:00|13013.9|13012.5|13027.4|13026|13031.4|13030|13010.9|13009.5|410
1655979000000|2022-06-23 10:10:00|13027.9|13026.5|13035.4|13034|13039.9|13038.5|13026.4|13025|300
1655979300000|2022-06-23 10:15:00|13035.9|13034.5|13038.4|13037|13042.4|13041|13034.4|13033|173
1655979600000|2022-06-23 10:20:00|13038.9|13037.5|13046.4|13045|13047.9|13046.5|13036.4|13035|304
1655979900000|2022-06-23 10:25:00|13046.9|13045.5|13055.9|13054.5|13059.4|13058|13046.4|13045|328
1655980200000|2022-06-23 10:30:00|13056.4|13055|13050.4|13049|13057.4|13056|13041.9|13040.5|253
1655980500000|2022-06-23 10:35:00|13050.9|13049.5|13064.4|13063|13069.4|13068|13049.9|13048.5|419
1655980800000|2022-06-23 10:40:00|13063.9|13062.5|13068.4|13067|13072.4|13071|13062.4|13061|255
1655981100000|2022-06-23 10:45:00|13068.9|13067.5|13092.9|13091.5|13093.4|13092|13065.9|13064.5|437
1655981400000|2022-06-23 10:50:00|13092.4|13091|13100.4|13099|13106.4|13105|13090.9|13089.5|574
1655981700000|2022-06-23 10:55:00|13099.9|13098.5|13106.4|13105|13114.4|13113|13098.4|13097|381
1655982000000|2022-06-23 11:00:00|13108.9|13107.5|13095.9|13094.5|13110.9|13109.5|13093.9|13092.5|524
1655982300000|2022-06-23 11:05:00|13095.4|13094|13095.4|13094|13098.4|13097|13085.9|13084.5|475
1655982600000|2022-06-23 11:10:00|13094.9|13093.5|13094.9|13093.5|13095.4|13094|13085.4|13084|237
1655982900000|2022-06-23 11:15:00|13095.4|13094|13097.9|13096.5|13103.4|13102|13091.4|13090|229
1655983200000|2022-06-23 11:20:00|13097.4|13096|13103.4|13102|13104.4|13103|13094.4|13093|246
1655983500000|2022-06-23 11:25:00|13102.9|13101.5|13121.4|13120|13122.9|13121.5|13099.4|13098|220
1655983800000|2022-06-23 11:30:00|13120.9|13119.5|13101.9|13100.5|13122.4|13121|13099.4|13098|305
1655984100000|2022-06-23 11:35:00|13102.4|13101|13104.9|13103.5|13107.4|13106|13097.9|13096.5|204
1655984400000|2022-06-23 11:40:00|13104.1|13102.7|13101.6|13100.2|13106.1|13104.7|13082.6|13081.2|970
1655984700000|2022-06-23 11:45:00|13101.1|13099.7|13105.6|13104.2|13111.1|13109.7|13091.6|13090.2|265
1655985000000|2022-06-23 11:50:00|13105.1|13103.7|13103.6|13102.2|13110.1|13108.7|13100.6|13099.2|162
1655985300000|2022-06-23 11:55:00|13103.1|13101.7|13091.6|13090.2|13104.1|13102.7|13089.1|13087.7|124
1655985600000|2022-06-23 12:00:00|13092.1|13090.7|13078.1|13076.7|13095.6|13094.2|13078.1|13076.7|301
1655985900000|2022-06-23 12:05:00|13078.6|13077.2|13066.6|13065.2|13079.6|13078.2|13065.1|13063.7|241
1655986200000|2022-06-23 12:10:00|13066.1|13064.7|13060.6|13059.2|13070.1|13068.7|13057.1|13055.7|562
1655986500000|2022-06-23 12:15:00|13061.1|13059.7|13061.6|13060.2|13068.1|13066.7|13059.6|13058.2|211
1655986800000|2022-06-23 12:20:00|13062.1|13060.7|13048.6|13047.2|13062.1|13060.7|13048.1|13046.7|208
1655987100000|2022-06-23 12:25:00|13048.1|13046.7|13038.6|13037.2|13052.1|13050.7|13038.6|13037.2|199
1655987400000|2022-06-23 12:30:00|13039.1|13037.7|13016.6|13015.2|13042.1|13040.7|13016.1|13014.7|357
1655987700000|2022-06-23 12:35:00|13016.1|13014.7|12994.6|12993.2|13023.1|13021.7|12994.6|12993.2|362
1655988000000|2022-06-23 12:40:00|12995.1|12993.7|12996.6|12995.2|13012.1|13010.7|12994.1|12992.7|483
1655988300000|2022-06-23 12:45:00|12996.1|12994.7|13000.6|12999.2|13010.1|13008.7|12992.1|12990.7|213
1655988600000|2022-06-23 12:50:00|13001.1|12999.7|12977.6|12976.2|13002.6|13001.2|12976.1|12974.7|613
1655988900000|2022-06-23 12:55:00|12977.1|12975.7|12988.6|12987.2|12997.6|12996.2|12974.6|12973.2|449
1655989200000|2022-06-23 13:00:00|12988.1|12986.7|12988.1|12986.7|12999.1|12997.7|12978.6|12977.2|372
1655989500000|2022-06-23 13:05:00|12987.6|12986.2|12991.6|12990.2|12992.6|12991.2|12982.6|12981.2|291
1655989800000|2022-06-23 13:10:00|12992.1|12990.7|13000.6|12999.2|13004.1|13002.7|12988.6|12987.2|353
1655990100000|2022-06-23 13:15:00|13000.1|12998.7|13003.1|13001.7|13011.6|13010.2|12998.1|12996.7|337
1655990400000|2022-06-23 13:20:00|13002.6|13001.2|12993.6|12992.2|13004.1|13002.7|12990.6|12989.2|304
1655990700000|2022-06-23 13:25:00|12994.1|12992.7|12976.6|12975.2|12994.6|12993.2|12976.6|12975.2|273
1655991000000|2022-06-23 13:30:00|12977.1|12975.7|12971.6|12970.2|12996.1|12994.7|12967.1|12965.7|966
1655991300000|2022-06-23 13:35:00|12972.1|12970.7|12956.6|12955.2|12974.6|12973.2|12952.6|12951.2|884
1655991600000|2022-06-23 13:40:00|12956.1|12954.7|12963.6|12962.2|12977.1|12975.7|12952.6|12951.2|669
1655991900000|2022-06-23 13:45:00|12964.6|12963.2|12944.1|12942.7|12968.6|12967.2|12934.6|12933.2|1310
1655992200000|2022-06-23 13:50:00|12943.1|12941.7|12916.1|12914.7|12944.6|12943.2|12910.6|12909.2|1149
1655992500000|2022-06-23 13:55:00|12916.6|12915.2|12963.6|12962.2|12966.6|12965.2|12910.1|12908.7|1144
1655992800000|2022-06-23 14:00:00|12962.6|12961.2|12957.6|12956.2|12968.6|12967.2|12945.1|12943.7|1113
1655993100000|2022-06-23 14:05:00|12956.6|12955.2|12927.1|12925.7|12963.6|12962.2|12926.6|12925.2|780
1655993400000|2022-06-23 14:10:00|12927.6|12926.2|12930.1|12928.7|12942.6|12941.2|12909.6|12908.2|893
1655993700000|2022-06-23 14:15:00|12929.6|12928.2|12939.6|12938.2|12940.9|12939.5|12920.6|12919.2|506
1655994000000|2022-06-23 14:20:00|12938.6|12937.2|12959.6|12958.2|12970.6|12969.2|12938.1|12936.7|650
1655994300000|2022-06-23 14:25:00|12959.1|12957.7|12952.6|12951.2|12964.1|12962.7|12939.1|12937.7|450
1655994600000|2022-06-23 14:30:00|12953.1|12951.7|12953.6|12952.2|12967.6|12966.2|12947.6|12946.2|635
1655994900000|2022-06-23 14:35:00|12953.1|12951.7|12968.6|12967.2|12969.1|12967.7|12944.1|12942.7|516
1655995200000|2022-06-23 14:40:00|12968.1|12966.7|12974.6|12973.2|12987.1|12985.7|12968.1|12966.7|782
1655995500000|2022-06-23 14:45:00|12974.1|12972.7|12976.1|12974.7|12986.1|12984.7|12972.1|12970.7|340
1655995800000|2022-06-23 14:50:00|12974.6|12973.2|12976.1|12974.7|12979.6|12978.2|12968.6|12967.2|347
1655996100000|2022-06-23 14:55:00|12975.6|12974.2|12976.6|12975.2|12983.6|12982.2|12972.1|12970.7|500
1655996400000|2022-06-23 15:00:00|12977.1|12975.7|12947.1|12945.7|12978.1|12976.7|12945.1|12943.7|675
1655996700000|2022-06-23 15:05:00|12946.6|12945.2|12956.6|12955.2|12958.1|12956.7|12944.6|12943.2|356
1655997000000|2022-06-23 15:10:00|12957.1|12955.7|12975.6|12974.2|12980.6|12979.2|12952.1|12950.7|460
1655997300000|2022-06-23 15:15:00|12975.1|12973.7|12969.6|12968.2|12975.6|12974.2|12964.6|12963.2|318
1655997600000|2022-06-23 15:20:00|12970.1|12968.7|12943.1|12941.7|12977.1|12975.7|12941.1|12939.7|561
1655997900000|2022-06-23 15:25:00|12943.6|12942.2|12948.6|12947.2|12954.6|12953.2|12940.6|12939.2|1079
1655998200000|2022-06-23 15:30:00|12949.3|12946.5|12922.3|12919.5|12955.8|12953|12908.8|12906|2527
1655998500000|2022-06-23 15:35:00|12921.8|12919|12924.3|12921.5|12931.3|12928.5|12907.8|12905|900
1655998800000|2022-06-23 15:40:00|12924.8|12922|12927.3|12924.5|12930.3|12927.5|12916.8|12914|313
1655999100000|2022-06-23 15:45:00|12926.8|12924|12935.8|12933|12936.3|12933.5|12916.3|12913.5|250
1655999400000|2022-06-23 15:50:00|12935.3|12932.5|12926.8|12924|12939.3|12936.5|12926.3|12923.5|250
1655999700000|2022-06-23 15:55:00|12925.8|12923|12914.3|12911.5|12927.3|12924.5|12906.8|12904|595
1656000000000|2022-06-23 16:00:00|12914.8|12912|12880.3|12877.5|12915.3|12912.5|12878.8|12876|410
1656000300000|2022-06-23 16:05:00|12879.8|12877|12881.3|12878.5|12894.3|12891.5|12872.3|12869.5|399
1656000600000|2022-06-23 16:10:00|12880.8|12878|12887.8|12885|12890.8|12888|12873.3|12870.5|191
1656000900000|2022-06-23 16:15:00|12887.3|12884.5|12892.8|12890|12898.3|12895.5|12879.8|12877|220
1656001200000|2022-06-23 16:20:00|12893.3|12890.5|12898.8|12896|12905.3|12902.5|12891.3|12888.5|156
1656001500000|2022-06-23 16:25:00|12899.3|12896.5|12892.3|12889.5|12901.3|12898.5|12888.3|12885.5|135
1656001800000|2022-06-23 16:30:00|12891.8|12889|12875.3|12872.5|12897.3|12894.5|12873.3|12870.5|112
1656002100000|2022-06-23 16:35:00|12875.8|12873|12865.3|12862.5|12883.3|12880.5|12857.3|12854.5|481
1656002400000|2022-06-23 16:40:00|12864.8|12862|12863.3|12860.5|12873.3|12870.5|12857.3|12854.5|186
1656002700000|2022-06-23 16:45:00|12862.8|12860|12856.8|12854|12863.3|12860.5|12846.8|12844|165
1656003000000|2022-06-23 16:50:00|12856.3|12853.5|12852.3|12849.5|12858.8|12856|12842.3|12839.5|251
1656003300000|2022-06-23 16:55:00|12851.8|12849|12855.3|12852.5|12860.8|12858|12849.3|12846.5|92
1656003600000|2022-06-23 17:00:00|12856.3|12853.5|12845.8|12843|12856.3|12853.5|12840.3|12837.5|125
1656003900000|2022-06-23 17:05:00|12845.3|12842.5|12859.8|12857|12865.8|12863|12845.3|12842.5|287
1656004200000|2022-06-23 17:10:00|12860.3|12857.5|12870.3|12867.5|12874.8|12872|12857.3|12854.5|193
1656004500000|2022-06-23 17:15:00|12870.8|12868|12875.3|12872.5|12881.3|12878.5|12867.8|12865|165
1656004800000|2022-06-23 17:20:00|12875.8|12873|12877.3|12874.5|12887.3|12884.5|12864.3|12861.5|135
1656005100000|2022-06-23 17:25:00|12876.8|12874|12872.3|12869.5|12886.8|12884|12870.8|12868|127
1656005400000|2022-06-23 17:30:00|12872.8|12870|12877.3|12874.5|12884.3|12881.5|12870.3|12867.5|79
1656005700000|2022-06-23 17:35:00|12876.8|12874|12864.8|12862|12880.8|12878|12858.8|12856|92
1656006000000|2022-06-23 17:40:00|12865.3|12862.5|12864.3|12861.5|12869.3|12866.5|12853.8|12851|117
1656006300000|2022-06-23 17:45:00|12864.8|12862|12876.8|12874|12877.8|12875|12860.3|12857.5|64
1656006600000|2022-06-23 17:50:00|12877.3|12874.5|12885.3|12882.5|12892.8|12890|12876.3|12873.5|222
1656006900000|2022-06-23 17:55:00|12885.8|12883|12887.3|12884.5|12889.3|12886.5|12880.8|12878|222
1656007200000|2022-06-23 18:00:00|12886.8|12884|12879.3|12876.5|12891.8|12889|12877.3|12874.5|56
1656007500000|2022-06-23 18:05:00|12879.8|12877|12883.3|12880.5|12885.3|12882.5|12877.8|12875|31
1656007800000|2022-06-23 18:10:00|12883.8|12881|12882.3|12879.5|12891.3|12888.5|12877.3|12874.5|61
1656008100000|2022-06-23 18:15:00|12882.8|12880|12885.3|12882.5|12888.8|12886|12879.3|12876.5|56
1656008400000|2022-06-23 18:20:00|12885.8|12883|12895.3|12892.5|12897.3|12894.5|12880.8|12878|57
1656008700000|2022-06-23 18:25:00|12895.8|12893|12903.3|12900.5|12904.8|12902|12886.8|12884|78
1656009000000|2022-06-23 18:30:00|12903.8|12901|12920.8|12918|12926.3|12923.5|12901.8|12899|192
1656009300000|2022-06-23 18:35:00|12920.3|12917.5|12924.3|12921.5|12927.3|12924.5|12914.8|12912|149
1656009600000|2022-06-23 18:40:00|12924.8|12922|12919.3|12916.5|12925.3|12922.5|12917.3|12914.5|85
1656009900000|2022-06-23 18:45:00|12919.8|12917|12916.3|12913.5|12921.3|12918.5|12911.3|12908.5|73
1656010200000|2022-06-23 18:50:00|12915.8|12913|12915.3|12912.5|12918.3|12915.5|12911.8|12909|76
1656010500000|2022-06-23 18:55:00|12914.8|12912|12919.3|12916.5|12919.3|12916.5|12909.8|12907|52
1656010800000|2022-06-23 19:00:00|12918.8|12916|12924.3|12921.5|12927.3|12924.5|12909.3|12906.5|111
1656011100000|2022-06-23 19:05:00|12923.8|12921|12927.3|12924.5|12932.3|12929.5|12923.3|12920.5|82
1656011400000|2022-06-23 19:10:00|12927.8|12925|12934.8|12932|12934.8|12932|12920.3|12917.5|138
1656011700000|2022-06-23 19:15:00|12934.3|12931.5|12931.3|12928.5|12935.8|12933|12922.3|12919.5|59
1656012000000|2022-06-23 19:20:00|12930.8|12928|12930.3|12927.5|12935.8|12933|12927.8|12925|76
1656012300000|2022-06-23 19:25:00|12929.8|12927|12943.3|12940.5|12949.3|12946.5|12929.8|12927|286
1656012600000|2022-06-23 19:30:00|12943.8|12941|12972.8|12970|12973.3|12970.5|12942.8|12940|371
1656012900000|2022-06-23 19:35:00|12972.3|12969.5|12963.3|12960.5|12973.3|12970.5|12960.3|12957.5|164
1656013200000|2022-06-23 19:40:00|12963.8|12961|12964.3|12961.5|12975.3|12972.5|12962.3|12959.5|278
1656013500000|2022-06-23 19:45:00|12965.3|12962.5|12977.3|12974.5|12977.3|12974.5|12965.3|12962.5|249
1656013800000|2022-06-23 19:50:00|12977.8|12975|12968.8|12966|12980.3|12977.5|12966.3|12963.5|322
1656014100000|2022-06-23 19:55:00|12969.3|12966.5|12978.8|12976|12981.8|12979|12964.3|12961.5|286
1656014400000|2022-06-23 20:00:00|12979.4|12972.4|12947.2|12940.2|12979.4|12972.4|12947.2|12940.2|62
1656014700000|2022-06-23 20:05:00|12947.9|12940.9|12948.8|12941.8|12951.3|12944.3|12946.4|12939.4|0
1656015000000|2022-06-23 20:10:00|12948.4|12941.4|12945.8|12938.8|12949.3|12942.3|12944.3|12937.3|0
1656015300000|2022-06-23 20:15:00|12946.6|12939.6|12949.1|12942.1|12950|12943|12945.8|12938.8|0
1656015600000|2022-06-23 20:20:00|12949.9|12942.9|12957.6|12950.6|12958.8|12951.8|12949.9|12942.9|0
1656015900000|2022-06-23 20:25:00|12957.2|12950.2|12958|12951|12958.8|12951.8|12952.7|12945.7|0
1656016200000|2022-06-23 20:30:00|12958.1|12951.1|12957.9|12950.9|12959.4|12952.4|12957.6|12950.6|0
1656016500000|2022-06-23 20:35:00|12958.3|12951.3|12957.3|12950.3|12958.7|12951.7|12957.3|12950.3|0
1656016800000|2022-06-23 20:40:00|12954.2|12947.2|12936.5|12929.5|12954.2|12947.2|12936.5|12929.5|0
1656017100000|2022-06-23 20:45:00|12937.3|12930.3|12934.1|12927.1|12937.7|12930.7|12932.4|12925.4|0
1656017400000|2022-06-23 20:50:00|12933.4|12926.4|12922.6|12915.6|12934.1|12927.1|12921.9|12914.9|0
1656017700000|2022-06-23 20:55:00|12921.9|12914.9|12929|12922|12929.3|12922.3|12921.8|12914.8|0
1656018000000|2022-06-23 21:00:00|12929.5|12922.5|12929.4|12922.4|12929.8|12922.8|12927|12920|0
1656018300000|2022-06-23 21:05:00|12929.8|12922.8|12932.3|12925.3|12932.4|12925.4|12929.8|12922.8|0
1656018600000|2022-06-23 21:10:00|12932.7|12925.7|12932.6|12925.6|12932.8|12925.8|12931.8|12924.8|0
1656018900000|2022-06-23 21:15:00|12932.7|12925.7|12930.2|12923.2|12932.7|12925.7|12930.1|12923.1|0
1656019200000|2022-06-23 21:20:00|12930.5|12923.5|12928.3|12921.3|12931.1|12924.1|12927.8|12920.8|0
1656019500000|2022-06-23 21:25:00|12928.4|12921.4|12928.4|12921.4|12930.9|12923.9|12928|12921|0
1656019800000|2022-06-23 21:30:00|12928.6|12921.6|12928.7|12921.7|12928.8|12921.8|12928.2|12921.2|0
1656020100000|2022-06-23 21:35:00|12928.6|12921.6|12928.6|12921.6|12928.6|12921.6|12928.6|12921.6|0
1656020400000|2022-06-23 21:40:00|12929.5|12922.5|12930.9|12923.9|12931|12924|12929.5|12922.5|0
1656020700000|2022-06-23 21:45:00|12930.4|12923.4|12934.3|12927.3|12934.7|12927.7|12930.3|12923.3|0
1656021000000|2022-06-23 21:50:00|12934.4|12927.4|12933.9|12926.9|12935.1|12928.1|12933.9|12926.9|0
1656021300000|2022-06-23 21:55:00|12934.6|12927.6|12935.8|12928.8|12936.1|12929.1|12934.6|12927.6|0
1656021600000|2022-06-23 22:00:00|12932.8|12925.8|12940|12933|12940.8|12933.8|12932|12925|0
1656021900000|2022-06-23 22:05:00|12940.4|12933.4|12935.5|12928.5|12944.1|12937.1|12933.2|12926.2|0
1656022200000|2022-06-23 22:10:00|12931.7|12924.7|12936.4|12929.4|12936.8|12929.8|12926.8|12919.8|0
1656022500000|2022-06-23 22:15:00|12936.8|12929.8|12934.9|12927.9|12941|12934|12934.9|12927.9|0
1656022800000|2022-06-23 22:20:00|12935.3|12928.3|12937.6|12930.6|12938.4|12931.4|12932.6|12925.6|0
1656023100000|2022-06-23 22:25:00|12938|12931|12929|12922|12941.4|12934.4|12929|12922|0
1656023400000|2022-06-23 22:30:00|12929.4|12922.4|12932|12925|12934.3|12927.3|12929.4|12922.4|0
1656023700000|2022-06-23 22:35:00|12931.6|12924.6|12936.5|12929.5|12936.5|12929.5|12928.9|12921.9|0
1656024000000|2022-06-23 22:40:00|12937.3|12930.3|12938.8|12931.8|12939.9|12932.9|12936.5|12929.5|0
1656024300000|2022-06-23 22:45:00|12938.7|12931.7|12946.7|12939.7|12949.7|12942.7|12938.7|12931.7|0
1656024600000|2022-06-23 22:50:00|12946.3|12939.3|12949.3|12942.3|12950.4|12943.4|12946.3|12939.3|0
1656024900000|2022-06-23 22:55:00|12948.9|12941.9|12946.9|12939.9|12949.3|12942.3|12943.5|12936.5|0
1656025200000|2022-06-23 23:00:00|12946.6|12939.6|12948|12941|12953.4|12946.4|12945|12938|0
1656025500000|2022-06-23 23:05:00|12949.1|12942.1|12949.6|12942.6|12949.6|12942.6|12944.6|12937.6|0
1656025800000|2022-06-23 23:10:00|12949.9|12942.9|12951.6|12944.6|12953.5|12946.5|12949.6|12942.6|0
1656026100000|2022-06-23 23:15:00|12951.2|12944.2|12946.6|12939.6|12951.9|12944.9|12946.2|12939.2|0
1656026400000|2022-06-23 23:20:00|12947.3|12940.3|12948.2|12941.2|12948.9|12941.9|12946.6|12939.6|0
1656026700000|2022-06-23 23:25:00|12947.8|12940.8|12952.9|12945.9|12952.9|12945.9|12945.9|12938.9|0
1656027000000|2022-06-23 23:30:00|12950.2|12943.2|12951.1|12944.1|12955.7|12948.7|12946|12939|0
1656027300000|2022-06-23 23:35:00|12950.7|12943.7|12951.1|12944.1|12954.1|12947.1|12950.7|12943.7|0
1656027600000|2022-06-23 23:40:00|12951.4|12944.4|12950.5|12943.5|12954.2|12947.2|12949.4|12942.4|0
1656027900000|2022-06-23 23:45:00|12950.1|12943.1|12946|12939|12951.7|12944.7|12945.2|12938.2|0
1656028200000|2022-06-23 23:50:00|12946.7|12939.7|12941.3|12934.3|12948.3|12941.3|12941.3|12934.3|0
1656028500000|2022-06-23 23:55:00|12941.7|12934.7|12930.8|12923.8|12941.7|12934.7|12927.3|12920.3|0
1656028800000|2022-06-24 00:00:00|12930.4|12923.4|12941.2|12934.2|12942.8|12935.8|12921.7|12914.7|0
1656029100000|2022-06-24 00:05:00|12940.8|12933.8|12949|12942|12950.5|12943.5|12939|12932|0
1656029400000|2022-06-24 00:10:00|12950.1|12943.1|12954.1|12947.1|12957.3|12950.3|12949.4|12942.4|0
1656029700000|2022-06-24 00:15:00|12954.4|12947.4|12972.4|12967.4|12974.4|12969.4|12934.9|12929.9|50
1656030000000|2022-06-24 00:20:00|12972.9|12967.9|12977.9|12972.9|12988.4|12983.4|12972.9|12967.9|31
1656030300000|2022-06-24 00:25:00|12977.4|12972.4|12967.9|12962.9|12979.9|12974.9|12967.4|12962.4|21
1656030600000|2022-06-24 00:30:00|12967.4|12962.4|12968.4|12963.4|12972.9|12967.9|12960.4|12955.4|24
1656030900000|2022-06-24 00:35:00|12967.9|12962.9|12971.4|12966.4|12973.4|12968.4|12963.4|12958.4|23
1656031200000|2022-06-24 00:40:00|12970.9|12965.9|12984.9|12979.9|12985.9|12980.9|12970.9|12965.9|12
1656031500000|2022-06-24 00:45:00|12985.4|12980.4|12994.9|12989.9|13002.9|12997.9|12985.4|12980.4|36
1656031800000|2022-06-24 00:50:00|12995.4|12990.4|12993.9|12988.9|12997.9|12992.9|12990.9|12985.9|8
1656032100000|2022-06-24 00:55:00|12993.4|12988.4|12998.4|12993.4|13001.9|12996.9|12993.4|12988.4|41
1656032400000|2022-06-24 01:00:00|12997.9|12992.9|13002.9|12997.9|13002.9|12997.9|12994.4|12989.4|18
1656032700000|2022-06-24 01:05:00|13002.4|12997.4|12987.9|12982.9|13002.9|12997.9|12986.9|12981.9|47
1656033000000|2022-06-24 01:10:00|12988.4|12983.4|13003.4|12998.4|13003.9|12998.9|12987.9|12982.9|4
1656033300000|2022-06-24 01:15:00|13003.9|12998.9|12998.4|12993.4|13010.4|13005.4|12996.9|12991.9|18
1656033600000|2022-06-24 01:20:00|12997.9|12992.9|13014.4|13009.4|13015.4|13010.4|12997.9|12992.9|13
1656033900000|2022-06-24 01:25:00|13014.9|13009.9|13008.4|13003.4|13014.9|13009.9|13008.4|13003.4|6
1656034200000|2022-06-24 01:30:00|13008.9|13003.9|13012.9|13007.9|13013.4|13008.4|13003.9|12998.9|13
1656034500000|2022-06-24 01:35:00|13013.4|13008.4|13020.4|13015.4|13023.9|13018.9|13013.4|13008.4|36
1656034800000|2022-06-24 01:40:00|13020.9|13015.9|13026.4|13021.4|13029.9|13024.9|13019.9|13014.9|26
1656035100000|2022-06-24 01:45:00|13026.9|13021.9|13030.4|13025.4|13043.9|13038.9|13026.9|13021.9|72
1656035400000|2022-06-24 01:50:00|13029.9|13024.9|13022.4|13017.4|13034.9|13029.9|13022.4|13017.4|30
1656035700000|2022-06-24 01:55:00|13021.9|13016.9|13030.9|13025.9|13033.9|13028.9|13020.4|13015.4|15
1656036000000|2022-06-24 02:00:00|13030.4|13025.4|13026.9|13021.9|13034.9|13029.9|13026.4|13021.4|6
1656036300000|2022-06-24 02:05:00|13026.4|13021.4|13037.4|13032.4|13037.4|13032.4|13024.9|13019.9|6
1656036600000|2022-06-24 02:10:00|13036.9|13031.9|13054.4|13049.4|13054.9|13049.9|13036.9|13031.9|29
1656036900000|2022-06-24 02:15:00|13054.9|13049.9|13048.4|13043.4|13057.9|13052.9|13046.4|13041.4|48
1656037200000|2022-06-24 02:20:00|13049.4|13044.4|13036.4|13031.4|13052.4|13047.4|13036.4|13031.4|74
1656037500000|2022-06-24 02:25:00|13035.9|13030.9|13044.4|13039.4|13044.9|13039.9|13033.9|13028.9|52
1656037800000|2022-06-24 02:30:00|13041.4|13036.4|13043.9|13038.9|13046.4|13041.4|13038.4|13033.4|51
1656038100000|2022-06-24 02:35:00|13042.4|13037.4|13044.9|13039.9|13045.9|13040.9|13040.9|13035.9|73
1656038400000|2022-06-24 02:40:00|13045.4|13040.4|13044.9|13039.9|13047.4|13042.4|13043.4|13038.4|26
1656038700000|2022-06-24 02:45:00|13045.4|13040.4|13055.9|13050.9|13056.9|13051.9|13044.9|13039.9|19
1656039000000|2022-06-24 02:50:00|13056.4|13051.4|13055.9|13050.9|13061.4|13056.4|13054.4|13049.4|36
1656039300000|2022-06-24 02:55:00|13055.4|13050.4|13054.9|13049.9|13056.4|13051.4|13052.4|13047.4|2
1656039600000|2022-06-24 03:00:00|13054.4|13049.4|13046.9|13041.9|13054.9|13049.9|13044.9|13039.9|30
1656039900000|2022-06-24 03:05:00|13045.9|13040.9|13038.4|13033.4|13046.4|13041.4|13037.9|13032.9|17
1656040200000|2022-06-24 03:10:00|13037.9|13032.9|13028.9|13023.9|13038.4|13033.4|13028.9|13023.9|51
1656040500000|2022-06-24 03:15:00|13028.4|13023.4|13027.9|13022.9|13033.4|13028.4|13024.9|13019.9|25
1656040800000|2022-06-24 03:20:00|13027.4|13022.4|13025.9|13020.9|13029.9|13024.9|13020.4|13015.4|38
1656041100000|2022-06-24 03:25:00|13025.4|13020.4|13019.4|13014.4|13025.4|13020.4|13015.4|13010.4|23
1656041400000|2022-06-24 03:30:00|13019.9|13014.9|13018.4|13013.4|13022.9|13017.9|13013.4|13008.4|31
1656041700000|2022-06-24 03:35:00|13018.9|13013.9|13027.9|13022.9|13028.4|13023.4|13017.9|13012.9|39
1656042000000|2022-06-24 03:40:00|13028.4|13023.4|13025.4|13020.4|13030.9|13025.9|13023.4|13018.4|18
1656042300000|2022-06-24 03:45:00|13024.9|13019.9|13021.9|13016.9|13025.4|13020.4|13020.9|13015.9|1
1656042600000|2022-06-24 03:50:00|13022.4|13017.4|13026.9|13021.9|13029.4|13024.4|13021.9|13016.9|15
1656042900000|2022-06-24 03:55:00|13026.4|13021.4|13023.9|13018.9|13026.9|13021.9|13021.9|13016.9|8
1656043200000|2022-06-24 04:00:00|13023.4|13018.4|13033.9|13028.9|13034.4|13029.4|13022.4|13017.4|29
1656043500000|2022-06-24 04:05:00|13034.4|13029.4|13033.4|13028.4|13036.4|13031.4|13029.9|13024.9|13
1656043800000|2022-06-24 04:10:00|13032.9|13027.9|13032.4|13027.4|13037.4|13032.4|13030.9|13025.9|9
1656044100000|2022-06-24 04:15:00|13032.9|13027.9|13049.4|13044.4|13057.9|13052.9|13032.9|13027.9|56
1656044400000|2022-06-24 04:20:00|13048.9|13043.9|13062.9|13057.9|13067.4|13062.4|13048.9|13043.9|34
1656044700000|2022-06-24 04:25:00|13063.4|13058.4|13052.9|13047.9|13063.9|13058.9|13052.4|13047.4|18
1656045000000|2022-06-24 04:30:00|13052.4|13047.4|13055.9|13050.9|13057.9|13052.9|13051.4|13046.4|16
1656045300000|2022-06-24 04:35:00|13056.4|13051.4|13050.9|13045.9|13060.4|13055.4|13050.4|13045.4|13
1656045600000|2022-06-24 04:40:00|13050.4|13045.4|13048.9|13043.9|13051.4|13046.4|13048.4|13043.4|13
1656045900000|2022-06-24 04:45:00|13050.9|13045.9|13048.9|13043.9|13050.9|13045.9|13045.4|13040.4|21
1656046200000|2022-06-24 04:50:00|13046.9|13041.9|13053.4|13048.4|13054.4|13049.4|13046.4|13041.4|17
1656046500000|2022-06-24 04:55:00|13052.9|13047.9|13050.9|13045.9|13058.9|13053.9|13050.9|13045.9|21
1656046800000|2022-06-24 05:00:00|13050.4|13045.4|13053.9|13048.9|13058.9|13053.9|13043.9|13038.9|35
1656047100000|2022-06-24 05:05:00|13054.4|13049.4|13053.9|13048.9|13066.4|13061.4|13052.9|13047.9|29
1656047400000|2022-06-24 05:10:00|13054.4|13049.4|13051.4|13046.4|13056.4|13051.4|13049.9|13044.9|17
1656047700000|2022-06-24 05:15:00|13051.9|13046.9|13052.4|13047.4|13055.4|13050.4|13048.9|13043.9|18
1656048000000|2022-06-24 05:20:00|13051.9|13046.9|13049.9|13044.9|13056.4|13051.4|13047.4|13042.4|32
1656048300000|2022-06-24 05:25:00|13049.4|13044.4|13054.9|13049.9|13057.4|13052.4|13043.9|13038.9|46
1656048600000|2022-06-24 05:30:00|13054.4|13049.4|13051.9|13046.9|13055.4|13050.4|13049.4|13044.4|36
1656048900000|2022-06-24 05:35:00|13051.4|13046.4|13067.4|13062.4|13067.4|13062.4|13047.9|13042.9|41
1656049200000|2022-06-24 05:40:00|13066.9|13061.9|13062.4|13057.4|13068.4|13063.4|13061.4|13056.4|37
1656049500000|2022-06-24 05:45:00|13061.9|13056.9|13055.9|13050.9|13061.9|13056.9|13055.4|13050.4|37
1656049800000|2022-06-24 05:50:00|13055.4|13050.4|13046.9|13041.9|13056.4|13051.4|13044.4|13039.4|73
1656050100000|2022-06-24 05:55:00|13046.4|13041.4|13042.9|13037.9|13050.9|13045.9|13034.9|13029.9|127
1656050400000|2022-06-24 06:00:00|13042.4|13037.4|13027.8|13025|13042.4|13038.5|13020.3|13017.5|438
1656050700000|2022-06-24 06:05:00|13028.3|13025.5|13013.3|13010.5|13034.8|13032|13012.8|13010|313
1656051000000|2022-06-24 06:10:00|13013.8|13011|13033.8|13031|13034.3|13031.5|13013.8|13011|291
1656051300000|2022-06-24 06:15:00|13033.3|13030.5|13021.8|13019|13036.8|13034|13014.3|13011.5|208
1656051600000|2022-06-24 06:20:00|13022.3|13019.5|13021.8|13019|13031.3|13028.5|13011.3|13008.5|189
1656051900000|2022-06-24 06:25:00|13021.3|13018.5|13011.3|13008.5|13021.8|13019|13006.3|13003.5|159
1656052200000|2022-06-24 06:30:00|13010.8|13008|13002.8|13000|13022.8|13020|13001.8|12999|211
1656052500000|2022-06-24 06:35:00|13003.3|13000.5|12998.3|12995.5|13003.3|13000.5|12980.3|12977.5|381
1656052800000|2022-06-24 06:40:00|12998.8|12996|12991.8|12989|13008.3|13005.5|12990.3|12987.5|279
1656053100000|2022-06-24 06:45:00|12990.8|12988|12997.3|12994.5|13001.3|12998.5|12985.8|12983|132
1656053400000|2022-06-24 06:50:00|12996.8|12994|12986.3|12983.5|12999.3|12996.5|12985.8|12983|115
1656053700000|2022-06-24 06:55:00|12986.8|12984|12968.3|12965.5|12986.8|12984|12968.3|12965.5|383
1656054000000|2022-06-24 07:00:00|12967.6|12966.2|12951.6|12950.2|12980.6|12979.2|12946.6|12945.2|1607
1656054300000|2022-06-24 07:05:00|12951.1|12949.7|12974.6|12973.2|12979.1|12977.7|12949.6|12948.2|679
1656054600000|2022-06-24 07:10:00|12974.1|12972.7|12941.6|12940.2|12976.6|12975.2|12940.6|12939.2|679
1656054900000|2022-06-24 07:15:00|12941.1|12939.7|12925.6|12924.2|12946.1|12944.7|12922.1|12920.7|682
1656055200000|2022-06-24 07:20:00|12926.1|12924.7|12917.6|12916.2|12932.1|12930.7|12913.6|12912.2|699
1656055500000|2022-06-24 07:25:00|12918.6|12917.2|12921.1|12919.7|12923.6|12922.2|12909.1|12907.7|574
1656055800000|2022-06-24 07:30:00|12921.6|12920.2|12931.6|12930.2|12942.6|12941.2|12917.1|12915.7|805
1656056100000|2022-06-24 07:35:00|12932.1|12930.7|12937.6|12936.2|12943.6|12942.2|12920.6|12919.2|478
1656056400000|2022-06-24 07:40:00|12938.1|12936.7|12937.6|12936.2|12944.1|12942.7|12930.6|12929.2|519
1656056700000|2022-06-24 07:45:00|12937.1|12935.7|12945.6|12944.2|12946.6|12945.2|12923.6|12922.2|529
1656057000000|2022-06-24 07:50:00|12945.1|12943.7|12959.6|12958.2|12967.1|12965.7|12943.6|12942.2|575
1656057300000|2022-06-24 07:55:00|12960.1|12958.7|12958.6|12957.2|12967.1|12965.7|12950.1|12948.7|333
1656057600000|2022-06-24 08:00:00|12959.1|12957.7|12969.1|12967.7|12983.6|12982.2|12951.1|12949.7|737
1656057900000|2022-06-24 08:05:00|12968.6|12967.2|12980.1|12978.7|12986.6|12985.2|12966.6|12965.2|639
1656058200000|2022-06-24 08:10:00|12979.6|12978.2|12968.6|12967.2|12986.6|12985.2|12966.1|12964.7|378
1656058500000|2022-06-24 08:15:00|12968.1|12966.7|12992.1|12990.7|12992.1|12990.7|12968.1|12966.7|423
1656058800000|2022-06-24 08:20:00|12991.6|12990.2|12983.6|12982.2|12997.1|12995.7|12975.6|12974.2|394
1656059100000|2022-06-24 08:25:00|12983.1|12981.7|12998.6|12997.2|13000.6|12999.2|12978.6|12977.2|580
1656059400000|2022-06-24 08:30:00|12998.1|12996.7|13007.1|13005.7|13011.6|13010.2|12991.6|12990.2|356
1656059700000|2022-06-24 08:35:00|13007.6|13006.2|13010.6|13009.2|13014.6|13013.2|13003.1|13001.7|248
1656060000000|2022-06-24 08:40:00|13010.1|13008.7|13009.6|13008.2|13015.1|13013.7|13003.6|13002.2|309
1656060300000|2022-06-24 08:45:00|13010.1|13008.7|13005.1|13003.7|13014.1|13012.7|13004.6|13003.2|255
1656060600000|2022-06-24 08:50:00|13004.6|13003.2|13004.6|13003.2|13009.6|13008.2|12993.1|12991.7|402
1656060900000|2022-06-24 08:55:00|13005.1|13003.7|13002.6|13001.2|13012.1|13010.7|13001.1|12999.7|314
1656061200000|2022-06-24 09:00:00|13002.1|13000.7|12988.1|12986.7|13003.6|13002.2|12983.1|12981.7|510
1656061500000|2022-06-24 09:05:00|12988.6|12987.2|12993.6|12992.2|12994.6|12993.2|12976.6|12975.2|447
1656061800000|2022-06-24 09:10:00|12993.1|12991.7|12999.6|12998.2|13005.6|13004.2|12989.1|12987.7|349
1656062100000|2022-06-24 09:15:00|13000.1|12998.7|13002.6|13001.2|13003.6|13002.2|12993.1|12991.7|227
1656062400000|2022-06-24 09:20:00|13003.1|13001.7|13006.1|13004.7|13010.6|13009.2|13002.6|13001.2|258
1656062700000|2022-06-24 09:25:00|13005.6|13004.2|12999.1|12997.7|13006.1|13004.7|12989.6|12988.2|394
1656063000000|2022-06-24 09:30:00|13001.1|12999.7|12994.6|12993.2|13001.6|13000.2|12988.1|12986.7|355
1656063300000|2022-06-24 09:35:00|12995.1|12993.7|12984.6|12983.2|13000.6|12999.2|12984.1|12982.7|227
1656063600000|2022-06-24 09:40:00|12985.1|12983.7|12992.1|12990.7|12992.6|12991.2|12982.6|12981.2|210
1656063900000|2022-06-24 09:45:00|12991.6|12990.2|13002.6|13001.2|13004.6|13003.2|12991.1|12989.7|279
1656064200000|2022-06-24 09:50:00|13003.1|13001.7|13001.1|12999.7|13004.1|13002.7|12989.6|12988.2|268
1656064500000|2022-06-24 09:55:00|13001.6|13000.2|13009.6|13008.2|13011.1|13009.7|12995.1|12993.7|261
1656064800000|2022-06-24 10:00:00|13008.6|13007.2|13010.1|13008.7|13019.1|13017.7|13006.6|13005.2|408
1656065100000|2022-06-24 10:05:00|13009.6|13008.2|13022.6|13021.2|13025.1|13023.7|13004.1|13002.7|608
1656065400000|2022-06-24 10:10:00|13023.1|13021.7|13026.1|13024.7|13027.1|13025.7|13016.1|13014.7|322
1656065700000|2022-06-24 10:15:00|13026.6|13025.2|13027.6|13026.2|13033.6|13032.2|13025.6|13024.2|281
1656066000000|2022-06-24 10:20:00|13028.1|13026.7|13005.1|13003.7|13032.6|13031.2|13005.1|13003.7|385
1656066300000|2022-06-24 10:25:00|13005.6|13004.2|13010.1|13008.7|13010.6|13009.2|13003.6|13002.2|475
1656066600000|2022-06-24 10:30:00|13009.6|13008.2|13022.6|13021.2|13023.1|13021.7|13007.6|13006.2|197
1656066900000|2022-06-24 10:35:00|13022.1|13020.7|13016.6|13015.2|13022.1|13020.7|13009.1|13007.7|206
1656067200000|2022-06-24 10:40:00|13017.1|13015.7|13016.1|13014.7|13018.1|13016.7|13004.1|13002.7|352
1656067500000|2022-06-24 10:45:00|13015.6|13014.2|13020.6|13019.2|13024.1|13022.7|13013.1|13011.7|228
1656067800000|2022-06-24 10:50:00|13021.1|13019.7|13025.1|13023.7|13027.1|13025.7|13017.1|13015.7|250
1656068100000|2022-06-24 10:55:00|13024.6|13023.2|13041.6|13040.2|13043.1|13041.7|13024.1|13022.7|468
1656068400000|2022-06-24 11:00:00|13042.1|13040.7|13037.1|13035.7|13051.1|13049.7|13036.1|13034.7|632
1656068700000|2022-06-24 11:05:00|13036.1|13034.7|13038.1|13036.7|13041.1|13039.7|13029.6|13028.2|248
1656069000000|2022-06-24 11:10:00|13038.6|13037.2|13047.6|13046.2|13049.1|13047.7|13036.6|13035.2|302
1656069300000|2022-06-24 11:15:00|13047.1|13045.7|13057.6|13056.2|13058.1|13056.7|13046.6|13045.2|217
1656069600000|2022-06-24 11:20:00|13057.1|13055.7|13051.1|13049.7|13060.6|13059.2|13048.6|13047.2|566
1656069900000|2022-06-24 11:25:00|13051.6|13050.2|13053.7|13052.3|13054.2|13052.8|13046.7|13045.3|409
1656070200000|2022-06-24 11:30:00|13053.2|13051.8|13047.7|13046.3|13054.7|13053.3|13044.2|13042.8|206
1656070500000|2022-06-24 11:35:00|13049.7|13048.3|13049.7|13048.3|13053.7|13052.3|13048.7|13047.3|280
1656070800000|2022-06-24 11:40:00|13049.8|13048.4|13046.8|13045.4|13058.8|13057.4|13045.8|13044.4|324
1656071100000|2022-06-24 11:45:00|13046.3|13044.9|13035.8|13034.4|13047.8|13046.4|13034.3|13032.9|389
1656071400000|2022-06-24 11:50:00|13035.3|13033.9|13035.8|13034.4|13039.8|13038.4|13031.3|13029.9|296
1656071700000|2022-06-24 11:55:00|13035.3|13033.9|13045.3|13043.9|13045.8|13044.4|13032.8|13031.4|219
1656072000000|2022-06-24 12:00:00|13045.8|13044.4|13049.3|13047.9|13052.3|13050.9|13040.3|13038.9|396
1656072300000|2022-06-24 12:05:00|13049.8|13048.4|13053.3|13051.9|13055.8|13054.4|13042.8|13041.4|215
1656072600000|2022-06-24 12:10:00|13054.3|13052.9|13054.8|13053.4|13060.3|13058.9|13052.3|13050.9|169
1656072900000|2022-06-24 12:15:00|13055.3|13053.9|13046.8|13045.4|13057.8|13056.4|13046.3|13044.9|263
1656073200000|2022-06-24 12:20:00|13047.3|13045.9|13034.8|13033.4|13049.3|13047.9|13033.3|13031.9|170
1656073500000|2022-06-24 12:25:00|13034.3|13032.9|13033.8|13032.4|13038.8|13037.4|13030.3|13028.9|189
1656073800000|2022-06-24 12:30:00|13033.3|13031.9|13024.8|13023.4|13034.8|13033.4|13023.3|13021.9|484
1656074100000|2022-06-24 12:35:00|13024.3|13022.9|13020.8|13019.4|13028.8|13027.4|13020.8|13019.4|317
1656074400000|2022-06-24 12:40:00|13021.3|13019.9|13022.3|13020.9|13028.8|13027.4|13019.3|13017.9|289
1656074700000|2022-06-24 12:45:00|13021.8|13020.4|12997.8|12996.4|13022.8|13021.4|12993.8|12992.4|579
1656075000000|2022-06-24 12:50:00|12997.3|12995.9|13001.8|13000.4|13005.8|13004.4|12994.3|12992.9|220
1656075300000|2022-06-24 12:55:00|13001.3|12999.9|13008.8|13007.4|13013.3|13011.9|13000.3|12998.9|225
1656075600000|2022-06-24 13:00:00|13008.3|13006.9|13016.8|13015.4|13019.3|13017.9|13007.3|13005.9|243
1656075900000|2022-06-24 13:05:00|13017.3|13015.9|13016.3|13014.9|13021.3|13019.9|13014.3|13012.9|279
1656076200000|2022-06-24 13:10:00|13015.8|13014.4|13006.8|13005.4|13016.3|13014.9|13005.3|13003.9|229
1656076500000|2022-06-24 13:15:00|13006.3|13004.9|13010.3|13008.9|13013.8|13012.4|13004.3|13002.9|231
1656076800000|2022-06-24 13:20:00|13010.8|13009.4|13012.8|13011.4|13017.3|13015.9|13008.3|13006.9|301
1656077100000|2022-06-24 13:25:00|13013.3|13011.9|13017.8|13016.4|13018.8|13017.4|13012.3|13010.9|261
1656077400000|2022-06-24 13:30:00|13018.3|13016.9|13035.8|13034.4|13040.3|13038.9|13017.8|13016.4|859
1656077700000|2022-06-24 13:35:00|13036.3|13034.9|13022.8|13021.4|13044.8|13043.4|13022.3|13020.9|615
1656078000000|2022-06-24 13:40:00|13023.3|13021.9|13048.3|13046.9|13049.3|13047.9|13020.3|13018.9|694
1656078300000|2022-06-24 13:45:00|13047.8|13046.4|13081.3|13079.9|13081.3|13079.9|13046.3|13044.9|895
1656078600000|2022-06-24 13:50:00|13080.8|13079.4|13076.3|13074.9|13086.3|13084.9|13076.3|13074.9|634
1656078900000|2022-06-24 13:55:00|13075.8|13074.4|13064.3|13062.9|13079.8|13078.4|13060.8|13059.4|626
1656079200000|2022-06-24 14:00:00|13063.8|13062.4|13130.8|13129.4|13141.8|13140.4|13063.8|13062.4|1933
1656079500000|2022-06-24 14:05:00|13131.3|13129.9|13141.8|13140.4|13148.8|13147.4|13128.3|13126.9|952
1656079800000|2022-06-24 14:10:00|13141.4|13140|13142.4|13141|13153.4|13152|13135.9|13134.5|728
1656080100000|2022-06-24 14:15:00|13142.9|13141.5|13157.4|13156|13158.9|13157.5|13138.9|13137.5|614
1656080400000|2022-06-24 14:20:00|13157.9|13156.5|13159.4|13158|13163.4|13162|13148.9|13147.5|463
1656080700000|2022-06-24 14:25:00|13158.9|13157.5|13153.4|13152|13160.4|13159|13143.4|13142|602
1656081000000|2022-06-24 14:30:00|13154.4|13153|13155.4|13154|13161.4|13160|13147.9|13146.5|685
1656081300000|2022-06-24 14:35:00|13155.9|13154.5|13137.4|13136|13157.4|13156|13134.9|13133.5|731
1656081600000|2022-06-24 14:40:00|13137.9|13136.5|13132.9|13131.5|13138.9|13137.5|13116.9|13115.5|863
1656081900000|2022-06-24 14:45:00|13132.4|13131|13140.4|13139|13141.4|13140|13119.9|13118.5|387
1656082200000|2022-06-24 14:50:00|13140.9|13139.5|13143.9|13142.5|13146.9|13145.5|13134.9|13133.5|463
1656082500000|2022-06-24 14:55:00|13143.4|13142|13129.4|13128|13147.9|13146.5|13128.9|13127.5|489
1656082800000|2022-06-24 15:00:00|13128.9|13127.5|13153.9|13152.5|13154.9|13153.5|13128.9|13127.5|468
1656083100000|2022-06-24 15:05:00|13153.4|13152|13146.4|13145|13153.9|13152.5|13139.4|13138|480
1656083400000|2022-06-24 15:10:00|13146.9|13145.5|13122.9|13121.5|13147.9|13146.5|13121.4|13120|392
1656083700000|2022-06-24 15:15:00|13122.4|13121|13113.4|13112|13125.9|13124.5|13110.4|13109|435
1656084000000|2022-06-24 15:20:00|13113.9|13112.5|13118.4|13117|13119.9|13118.5|13106.9|13105.5|726
1656084300000|2022-06-24 15:25:00|13118.9|13117.5|13136.9|13135.5|13140.9|13139.5|13117.4|13116|1266
1656084600000|2022-06-24 15:30:00|13137.6|13134.8|13121.1|13118.3|13152.6|13149.8|13120.1|13117.3|2044
1656084900000|2022-06-24 15:35:00|13120.6|13117.8|13130.6|13127.8|13130.6|13127.8|13108.6|13105.8|956
1656085200000|2022-06-24 15:40:00|13129.1|13126.3|13126.1|13123.3|13130.6|13127.8|13123.1|13120.3|354
1656085500000|2022-06-24 15:45:00|13125.6|13122.8|13122.1|13119.3|13129.6|13126.8|13118.6|13115.8|221
1656085800000|2022-06-24 15:50:00|13122.6|13119.8|13123.1|13120.3|13129.6|13126.8|13119.6|13116.8|206
1656086100000|2022-06-24 15:55:00|13123.6|13120.8|13128.6|13125.8|13129.6|13126.8|13115.6|13112.8|191
1656086400000|2022-06-24 16:00:00|13128.1|13125.3|13139.6|13136.8|13140.6|13137.8|13126.6|13123.8|191
1656086700000|2022-06-24 16:05:00|13139.1|13136.3|13133.6|13130.8|13141.6|13138.8|13132.1|13129.3|129
1656087000000|2022-06-24 16:10:00|13133.1|13130.3|13135.6|13132.8|13137.1|13134.3|13130.6|13127.8|193
1656087300000|2022-06-24 16:15:00|13135.1|13132.3|13140.1|13137.3|13144.6|13141.8|13133.6|13130.8|220
1656087600000|2022-06-24 16:20:00|13140.6|13137.8|13135.1|13132.3|13141.1|13138.3|13126.6|13123.8|174
1656087900000|2022-06-24 16:25:00|13135.6|13132.8|13135.1|13132.3|13138.6|13135.8|13131.1|13128.3|147
1656088200000|2022-06-24 16:30:00|13134.6|13131.8|13129.1|13126.3|13138.6|13135.8|13127.6|13124.8|138
1656088500000|2022-06-24 16:35:00|13128.6|13125.8|13132.6|13129.8|13134.1|13131.3|13126.1|13123.3|51
1656088800000|2022-06-24 16:40:00|13133.1|13130.3|13139.1|13136.3|13143.1|13140.3|13131.1|13128.3|93
1656089100000|2022-06-24 16:45:00|13138.6|13135.8|13135.1|13132.3|13140.1|13137.3|13129.6|13126.8|59
1656089400000|2022-06-24 16:50:00|13135.6|13132.8|13138.1|13135.3|13141.6|13138.8|13134.6|13131.8|68
1656089700000|2022-06-24 16:55:00|13137.6|13134.8|13139.1|13136.3|13141.1|13138.3|13135.6|13132.8|86
1656090000000|2022-06-24 17:00:00|13138.6|13135.8|13143.6|13140.8|13147.6|13144.8|13135.1|13132.3|172
1656090300000|2022-06-24 17:05:00|13144.1|13141.3|13141.1|13138.3|13145.6|13142.8|13137.6|13134.8|76
1656090600000|2022-06-24 17:10:00|13141.6|13138.8|13148.6|13145.8|13148.6|13145.8|13141.1|13138.3|52
1656090900000|2022-06-24 17:15:00|13148.1|13145.3|13144.6|13141.8|13148.1|13145.3|13143.6|13140.8|79
1656091200000|2022-06-24 17:20:00|13145.1|13142.3|13144.6|13141.8|13147.6|13144.8|13142.6|13139.8|56
1656091500000|2022-06-24 17:25:00|13145.1|13142.3|13142.1|13139.3|13145.1|13142.3|13138.1|13135.3|73
1656091800000|2022-06-24 17:30:00|13141.6|13138.8|13148.1|13145.3|13148.6|13145.8|13137.6|13134.8|97
1656092100000|2022-06-24 17:35:00|13148.6|13145.8|13147.1|13144.3|13150.1|13147.3|13142.6|13139.8|63
1656092400000|2022-06-24 17:40:00|13146.6|13143.8|13153.1|13150.3|13157.1|13154.3|13144.6|13141.8|117
1656092700000|2022-06-24 17:45:00|13153.6|13150.8|13151.1|13148.3|13154.6|13151.8|13149.6|13146.8|78
1656093000000|2022-06-24 17:50:00|13151.6|13148.8|13150.1|13147.3|13157.6|13154.8|13148.6|13145.8|74
1656093300000|2022-06-24 17:55:00|13149.6|13146.8|13151.6|13148.8|13156.1|13153.3|13146.6|13143.8|169
1656093600000|2022-06-24 18:00:00|13152.1|13149.3|13154.1|13151.3|13157.1|13154.3|13149.6|13146.8|111
1656093900000|2022-06-24 18:05:00|13154.6|13151.8|13152.1|13149.3|13156.6|13153.8|13149.6|13146.8|56
1656094200000|2022-06-24 18:10:00|13152.6|13149.8|13156.1|13153.3|13160.6|13157.8|13152.6|13149.8|45
1656094500000|2022-06-24 18:15:00|13156.6|13153.8|13162.1|13159.3|13162.6|13159.8|13155.1|13152.3|50
1656094800000|2022-06-24 18:20:00|13162.6|13159.8|13159.6|13156.8|13163.6|13160.8|13157.6|13154.8|87
1656095100000|2022-06-24 18:25:00|13160.1|13157.3|13162.1|13159.3|13164.6|13161.8|13158.6|13155.8|67
1656095400000|2022-06-24 18:30:00|13162.6|13159.8|13168.1|13165.3|13169.1|13166.3|13161.1|13158.3|49
1656095700000|2022-06-24 18:35:00|13167.6|13164.8|13166.1|13163.3|13171.1|13168.3|13165.6|13162.8|109
1656096000000|2022-06-24 18:40:00|13166.6|13163.8|13166.6|13163.8|13171.1|13168.3|13164.1|13161.3|34
1656096300000|2022-06-24 18:45:00|13167.1|13164.3|13173.1|13170.3|13173.6|13170.8|13166.1|13163.3|66
1656096600000|2022-06-24 18:50:00|13173.6|13170.8|13176.1|13173.3|13177.1|13174.3|13169.6|13166.8|80
1656096900000|2022-06-24 18:55:00|13176.6|13173.8|13177.6|13174.8|13179.6|13176.8|13172.6|13169.8|102
1656097200000|2022-06-24 19:00:00|13178.1|13175.3|13179.1|13176.3|13180.6|13177.8|13174.6|13171.8|97
1656097500000|2022-06-24 19:05:00|13179.6|13176.8|13178.6|13175.8|13182.6|13179.8|13176.6|13173.8|55
1656097800000|2022-06-24 19:10:00|13177.6|13174.8|13178.1|13175.3|13179.1|13176.3|13173.1|13170.3|58
1656098100000|2022-06-24 19:15:00|13178.6|13175.8|13177.6|13174.8|13179.6|13176.8|13176.1|13173.3|36
1656098400000|2022-06-24 19:20:00|13178.1|13175.3|13182.1|13179.3|13183.6|13180.8|13176.6|13173.8|79
1656098700000|2022-06-24 19:25:00|13181.6|13178.8|13182.1|13179.3|13183.6|13180.8|13176.6|13173.8|97
1656099000000|2022-06-24 19:30:00|13182.6|13179.8|13175.6|13172.8|13184.1|13181.3|13175.6|13172.8|123
1656099300000|2022-06-24 19:35:00|13176.1|13173.3|13182.6|13179.8|13183.1|13180.3|13172.6|13169.8|111
1656099600000|2022-06-24 19:40:00|13183.1|13180.3|13188.6|13185.8|13188.6|13185.8|13181.1|13178.3|154
1656099900000|2022-06-24 19:45:00|13188.1|13185.3|13181.6|13178.8|13190.6|13187.8|13180.6|13177.8|175
1656100200000|2022-06-24 19:50:00|13182.1|13179.3|13208.1|13205.3|13210.1|13207.3|13182.1|13179.3|442
1656100500000|2022-06-24 19:55:00|13207.6|13204.8|13232.6|13229.8|13233.1|13230.3|13207.6|13204.8|557
1656100800000|2022-06-24 20:00:00|13240.8|13233.8|13218.6|13211.6|13242.3|13235.3|13217|13210|62
1656101100000|2022-06-24 20:05:00|13217.8|13210.8|13213.3|13206.3|13222.4|13215.4|13210.1|13203.1|0
1656101400000|2022-06-24 20:10:00|13212.5|13205.5|13210.4|13203.4|13216.4|13209.4|13207.5|13200.5|0
1656101700000|2022-06-24 20:15:00|13211.1|13204.1|13208.5|13201.5|13214.4|13207.4|13207.6|13200.6|0
1656102000000|2022-06-24 20:20:00|13209.2|13202.2|13209.6|13202.6|13210.7|13203.7|13206.4|13199.4|0
1656102300000|2022-06-24 20:25:00|13210.3|13203.3|13204.6|13197.6|13213.8|13206.8|13202.3|13195.3|0
1656102600000|2022-06-24 20:30:00|13204.2|13197.2|13217.1|13210.1|13217.2|13210.2|13201.7|13194.7|0
1656102900000|2022-06-24 20:35:00|13216.3|13209.3|13216|13209|13217.7|13210.7|13213.7|13206.7|0
1656103200000|2022-06-24 20:40:00|13215.9|13208.9|13215.5|13208.5|13217.1|13210.1|13213.3|13206.3|0
1656103500000|2022-06-24 20:45:00|13213.9|13206.9|13213.5|13206.5|13214.8|13207.8|13207.2|13200.2|0
1656103800000|2022-06-24 20:50:00|13213.9|13206.9|13216.7|13209.7|13217.9|13210.9|13213.5|13206.5|0
1656104100000|2022-06-24 20:55:00|13216.6|13209.6|13232.4|13225.4|13236.3|13229.3|13216.6|13209.6|0
1656104400000|2022-06-24 21:00:00|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|0
1656280800000|2022-06-26 22:00:00|13233.1|13226.1|13230.7|13223.7|13234.3|13227.3|13222.9|13215.9|0
1656281100000|2022-06-26 22:05:00|13229.9|13222.9|13223.8|13216.8|13241.1|13234.1|13222.3|13215.3|0
1656281400000|2022-06-26 22:10:00|13222.7|13215.7|13210.5|13203.5|13223.4|13216.4|13209.5|13202.5|0
1656281700000|2022-06-26 22:15:00|13210.6|13203.6|13195.1|13188.1|13213.6|13206.6|13194.2|13187.2|0
1656282000000|2022-06-26 22:20:00|13194.3|13187.3|13193.2|13186.2|13198.1|13191.1|13190.9|13183.9|0
1656282300000|2022-06-26 22:25:00|13192.4|13185.4|13188.3|13181.3|13196.3|13189.3|13187.4|13180.4|0
1656282600000|2022-06-26 22:30:00|13188.7|13181.7|13195.5|13188.5|13197.8|13190.8|13186.7|13179.7|0
1656282900000|2022-06-26 22:35:00|13195.1|13188.1|13187.9|13180.9|13197.4|13190.4|13182.2|13175.2|0
1656283200000|2022-06-26 22:40:00|13187.5|13180.5|13187.7|13180.7|13189.4|13182.4|13182.6|13175.6|0
1656283500000|2022-06-26 22:45:00|13188.4|13181.4|13185.8|13178.8|13191.5|13184.5|13183.2|13176.2|0
1656283800000|2022-06-26 22:50:00|13186.2|13179.2|13194.8|13187.8|13195.3|13188.3|13186.2|13179.2|0
1656284100000|2022-06-26 22:55:00|13194.5|13187.5|13196.1|13189.1|13200.6|13193.6|13192.2|13185.2|0
1656284400000|2022-06-26 23:00:00|13197.6|13190.6|13202.6|13195.6|13204.9|13197.9|13197.6|13190.6|0
1656284700000|2022-06-26 23:05:00|13202.2|13195.2|13197.7|13190.7|13202.9|13195.9|13197.6|13190.6|0
1656285000000|2022-06-26 23:10:00|13198|13191|13199.6|13192.6|13202.8|13195.8|13196.8|13189.8|0
1656285300000|2022-06-26 23:15:00|13199.2|13192.2|13198.5|13191.5|13200.4|13193.4|13197.3|13190.3|0
1656285600000|2022-06-26 23:20:00|13198.1|13191.1|13200.7|13193.7|13201.4|13194.4|13198.1|13191.1|0
1656285900000|2022-06-26 23:25:00|13201.4|13194.4|13219.8|13212.8|13219.8|13212.8|13201.4|13194.4|0
1656286200000|2022-06-26 23:30:00|13219.9|13212.9|13209.9|13202.9|13219.9|13212.9|13208.4|13201.4|0
1656286500000|2022-06-26 23:35:00|13209.5|13202.5|13199|13192|13209.9|13202.9|13194.5|13187.5|0
1656286800000|2022-06-26 23:40:00|13199.1|13192.1|13189.1|13182.1|13199.1|13192.1|13186.8|13179.8|0
1656287100000|2022-06-26 23:45:00|13188.3|13181.3|13189.7|13182.7|13195.3|13188.3|13185.9|13178.9|0
1656287400000|2022-06-26 23:50:00|13189.8|13182.8|13183.2|13176.2|13191.3|13184.3|13180.6|13173.6|0
1656287700000|2022-06-26 23:55:00|13182.9|13175.9|13178.5|13171.5|13185.1|13178.1|13178.5|13171.5|0
1656288000000|2022-06-27 00:00:00|13177.7|13170.7|13170.7|13163.7|13189.4|13182.4|13166.9|13159.9|0
1656288300000|2022-06-27 00:05:00|13169.9|13162.9|13179.6|13172.6|13182.1|13175.1|13169.1|13162.1|0
1656288600000|2022-06-27 00:10:00|13180|13173|13173.2|13166.2|13180.4|13173.4|13172|13165|0
1656288900000|2022-06-27 00:15:00|13172.8|13165.8|13165.2|13160.2|13180.7|13175.7|13156.7|13151.7|104
1656289200000|2022-06-27 00:20:00|13165.7|13160.7|13178.2|13173.2|13178.2|13173.2|13159.2|13154.2|23
1656289500000|2022-06-27 00:25:00|13178.7|13173.7|13180.2|13175.2|13185.7|13180.7|13171.2|13166.2|16
1656289800000|2022-06-27 00:30:00|13180.7|13175.7|13177.7|13172.7|13186.7|13181.7|13174.7|13169.7|66
1656290100000|2022-06-27 00:35:00|13178.7|13173.7|13176.7|13171.7|13179.7|13174.7|13174.2|13169.2|13
1656290400000|2022-06-27 00:40:00|13177.2|13172.2|13170.7|13165.7|13185.7|13180.7|13168.2|13163.2|40
1656290700000|2022-06-27 00:45:00|13171.2|13166.2|13174.7|13169.7|13176.7|13171.7|13168.7|13163.7|12
1656291000000|2022-06-27 00:50:00|13175.2|13170.2|13169.7|13164.7|13184.2|13179.2|13169.7|13164.7|7
1656291300000|2022-06-27 00:55:00|13170.2|13165.2|13170.2|13165.2|13171.7|13166.7|13167.2|13162.2|5
1656291600000|2022-06-27 01:00:00|13169.7|13164.7|13183.7|13178.7|13183.7|13178.7|13168.7|13163.7|15
1656291900000|2022-06-27 01:05:00|13184.2|13179.2|13198.7|13193.7|13202.7|13197.7|13181.2|13176.2|26
1656292200000|2022-06-27 01:10:00|13199.2|13194.2|13200.2|13195.2|13200.7|13195.7|13194.2|13189.2|15
1656292500000|2022-06-27 01:15:00|13200.7|13195.7|13210.7|13205.7|13215.7|13210.7|13197.2|13192.2|23
1656292800000|2022-06-27 01:20:00|13210.2|13205.2|13211.2|13206.2|13214.7|13209.7|13202.2|13197.2|13
1656293100000|2022-06-27 01:25:00|13210.7|13205.7|13214.7|13209.7|13217.2|13212.2|13202.7|13197.7|17
1656293400000|2022-06-27 01:30:00|13215.2|13210.2|13218.7|13213.7|13221.2|13216.2|13212.7|13207.7|20
1656293700000|2022-06-27 01:35:00|13219.2|13214.2|13219.7|13214.7|13221.2|13216.2|13213.2|13208.2|19
1656294000000|2022-06-27 01:40:00|13219.2|13214.2|13210.7|13205.7|13220.7|13215.7|13210.2|13205.2|9
1656294300000|2022-06-27 01:45:00|13211.2|13206.2|13202.7|13197.7|13213.2|13208.2|13198.2|13193.2|18
1656294600000|2022-06-27 01:50:00|13202.2|13197.2|13210.7|13205.7|13211.7|13206.7|13196.2|13191.2|13
1656294900000|2022-06-27 01:55:00|13211.2|13206.2|13213.7|13208.7|13213.7|13208.7|13207.2|13202.2|9
1656295200000|2022-06-27 02:00:00|13214.2|13209.2|13221.7|13216.7|13224.2|13219.2|13212.7|13207.7|20
1656295500000|2022-06-27 02:05:00|13219.7|13214.7|13209.7|13204.7|13220.2|13215.2|13208.7|13203.7|11
1656295800000|2022-06-27 02:10:00|13209.2|13204.2|13207.7|13202.7|13211.7|13206.7|13205.7|13200.7|10
1656296100000|2022-06-27 02:15:00|13208.2|13203.2|13211.7|13206.7|13212.7|13207.7|13206.2|13201.2|9
1656296400000|2022-06-27 02:20:00|13212.2|13207.2|13215.7|13210.7|13218.7|13213.7|13211.7|13206.7|19
1656296700000|2022-06-27 02:25:00|13215.2|13210.2|13217.2|13212.2|13217.7|13212.7|13214.7|13209.7|4
1656297000000|2022-06-27 02:30:00|13217.7|13212.7|13239.7|13234.7|13253.2|13248.2|13217.7|13212.7|237
1656297300000|2022-06-27 02:35:00|13240.2|13235.2|13244.2|13239.2|13250.2|13245.2|13237.2|13232.2|19
1656297600000|2022-06-27 02:40:00|13244.7|13239.7|13242.7|13237.7|13245.2|13240.2|13235.7|13230.7|36
1656297900000|2022-06-27 02:45:00|13243.2|13238.2|13243.7|13238.7|13248.2|13243.2|13240.2|13235.2|11
1656298200000|2022-06-27 02:50:00|13243.2|13238.2|13239.7|13234.7|13246.7|13241.7|13239.2|13234.2|5
1656298500000|2022-06-27 02:55:00|13239.2|13234.2|13235.7|13230.7|13240.2|13235.2|13231.7|13226.7|10
1656298800000|2022-06-27 03:00:00|13236.2|13231.2|13247.2|13242.2|13248.7|13243.7|13232.7|13227.7|97
1656299100000|2022-06-27 03:05:00|13246.2|13241.2|13243.2|13238.2|13247.2|13242.2|13242.2|13237.2|10
1656299400000|2022-06-27 03:10:00|13242.7|13237.7|13244.2|13239.2|13247.2|13242.2|13241.2|13236.2|14
1656299700000|2022-06-27 03:15:00|13244.7|13239.7|13243.2|13238.2|13246.2|13241.2|13239.2|13234.2|11
1656300000000|2022-06-27 03:20:00|13243.7|13238.7|13238.2|13233.2|13246.2|13241.2|13238.2|13233.2|12
1656300300000|2022-06-27 03:25:00|13237.7|13232.7|13243.7|13238.7|13245.7|13240.7|13235.7|13230.7|6
1656300600000|2022-06-27 03:30:00|13244.2|13239.2|13245.7|13240.7|13248.2|13243.2|13242.2|13237.2|9
1656300900000|2022-06-27 03:35:00|13246.7|13241.7|13246.7|13241.7|13248.2|13243.2|13245.2|13240.2|2
1656301200000|2022-06-27 03:40:00|13247.2|13242.2|13251.7|13246.7|13252.2|13247.2|13246.7|13241.7|8
1656301500000|2022-06-27 03:45:00|13251.2|13246.2|13246.7|13241.7|13251.2|13246.2|13243.7|13238.7|4
1656301800000|2022-06-27 03:50:00|13247.2|13242.2|13248.7|13243.7|13250.2|13245.2|13247.2|13242.2|2
1656302100000|2022-06-27 03:55:00|13249.2|13244.2|13250.7|13245.7|13251.2|13246.2|13247.2|13242.2|0
1656302400000|2022-06-27 04:00:00|13250.2|13245.2|13247.7|13242.7|13251.2|13246.2|13244.7|13239.7|4
1656302700000|2022-06-27 04:05:00|13247.2|13242.2|13248.2|13243.2|13249.7|13244.7|13244.7|13239.7|3
1656303000000|2022-06-27 04:10:00|13247.7|13242.7|13249.2|13244.2|13249.7|13244.7|13243.2|13238.2|4
1656303300000|2022-06-27 04:15:00|13248.7|13243.7|13247.2|13242.2|13248.7|13243.7|13243.7|13238.7|5
1656303600000|2022-06-27 04:20:00|13246.7|13241.7|13250.2|13245.2|13250.7|13245.7|13245.2|13240.2|11
1656303900000|2022-06-27 04:25:00|13249.7|13244.7|13250.2|13245.2|13251.7|13246.7|13246.2|13241.2|6
1656304200000|2022-06-27 04:30:00|13249.2|13244.2|13246.2|13241.2|13250.7|13245.7|13246.2|13241.2|7
1656304500000|2022-06-27 04:35:00|13245.7|13240.7|13249.7|13244.7|13250.7|13245.7|13245.2|13240.2|5
1656304800000|2022-06-27 04:40:00|13249.2|13244.2|13250.7|13245.7|13252.7|13247.7|13248.7|13243.7|1
1656305100000|2022-06-27 04:45:00|13251.2|13246.2|13251.2|13246.2|13253.2|13248.2|13249.7|13244.7|14
1656305400000|2022-06-27 04:50:00|13250.7|13245.7|13248.7|13243.7|13251.2|13246.2|13247.7|13242.7|14
1656305700000|2022-06-27 04:55:00|13249.2|13244.2|13249.7|13244.7|13250.2|13245.2|13248.7|13243.7|3
1656306000000|2022-06-27 05:00:00|13249.2|13244.2|13248.7|13243.7|13251.2|13246.2|13244.2|13239.2|14
1656306300000|2022-06-27 05:05:00|13249.2|13244.2|13249.2|13244.2|13254.7|13249.7|13246.2|13241.2|26
1656306600000|2022-06-27 05:10:00|13248.7|13243.7|13239.2|13234.2|13251.7|13246.7|13238.7|13233.7|21
1656306900000|2022-06-27 05:15:00|13238.7|13233.7|13217.2|13212.2|13238.7|13233.7|13215.7|13210.7|67
1656307200000|2022-06-27 05:20:00|13216.7|13211.7|13225.2|13220.2|13234.7|13229.7|13216.7|13211.7|32
1656307500000|2022-06-27 05:25:00|13225.7|13220.7|13223.2|13218.2|13230.7|13225.7|13213.7|13208.7|67
1656307800000|2022-06-27 05:30:00|13222.7|13217.7|13223.2|13218.2|13226.2|13221.2|13215.7|13210.7|26
1656308100000|2022-06-27 05:35:00|13222.7|13217.7|13231.7|13226.7|13233.7|13228.7|13221.7|13216.7|23
1656308400000|2022-06-27 05:40:00|13232.2|13227.2|13233.2|13228.2|13236.7|13231.7|13230.7|13225.7|37
1656308700000|2022-06-27 05:45:00|13233.7|13228.7|13230.2|13225.2|13234.7|13229.7|13227.2|13222.2|17
1656309000000|2022-06-27 05:50:00|13229.7|13224.7|13225.7|13220.7|13229.7|13224.7|13223.7|13218.7|25
1656309300000|2022-06-27 05:55:00|13225.2|13220.2|13223.7|13218.7|13227.7|13222.7|13215.2|13210.2|35
1656309600000|2022-06-27 06:00:00|13222.6|13219.8|13187.1|13184.3|13223.1|13220.3|13185.1|13182.3|380
1656309900000|2022-06-27 06:05:00|13187.6|13184.8|13202.1|13199.3|13206.1|13203.3|13179.1|13176.3|211
1656310200000|2022-06-27 06:10:00|13201.6|13198.8|13203.1|13200.3|13212.6|13209.8|13201.1|13198.3|133
1656310500000|2022-06-27 06:15:00|13201.6|13198.8|13201.1|13198.3|13210.1|13207.3|13196.6|13193.8|144
1656310800000|2022-06-27 06:20:00|13200.6|13197.8|13192.1|13189.3|13204.6|13201.8|13190.6|13187.8|141
1656311100000|2022-06-27 06:25:00|13191.6|13188.8|13188.6|13185.8|13195.6|13192.8|13183.6|13180.8|125
1656311400000|2022-06-27 06:30:00|13187.6|13184.8|13185.1|13182.3|13190.6|13187.8|13181.6|13178.8|142
1656311700000|2022-06-27 06:35:00|13184.6|13181.8|13183.1|13180.3|13190.1|13187.3|13182.6|13179.8|131
1656312000000|2022-06-27 06:40:00|13183.6|13180.8|13180.1|13177.3|13184.6|13181.8|13174.6|13171.8|163
1656312300000|2022-06-27 06:45:00|13179.6|13176.8|13181.6|13178.8|13186.1|13183.3|13179.1|13176.3|172
1656312600000|2022-06-27 06:50:00|13182.6|13179.8|13196.1|13193.3|13196.6|13193.8|13175.1|13172.3|250
1656312900000|2022-06-27 06:55:00|13196.6|13193.8|13197.1|13194.3|13200.1|13197.3|13184.1|13181.3|259
1656313200000|2022-06-27 07:00:00|13196.4|13195|13234.4|13233|13235.9|13234.5|13179.9|13178.5|1932
1656313500000|2022-06-27 07:05:00|13232.9|13231.5|13256.4|13255|13262.4|13261|13224.9|13223.5|1000
1656313800000|2022-06-27 07:10:00|13256.9|13255.5|13266.4|13265|13274.9|13273.5|13244.9|13243.5|1236
1656314100000|2022-06-27 07:15:00|13265.9|13264.5|13247.4|13246|13286.4|13285|13244.4|13243|1030
1656314400000|2022-06-27 07:20:00|13246.9|13245.5|13267.4|13266|13269.9|13268.5|13237.9|13236.5|748
1656314700000|2022-06-27 07:25:00|13267.9|13266.5|13284.4|13283|13295.9|13294.5|13266.9|13265.5|765
1656315000000|2022-06-27 07:30:00|13284.9|13283.5|13322.4|13321|13323.9|13322.5|13283.9|13282.5|1117
1656315300000|2022-06-27 07:35:00|13321.9|13320.5|13328.9|13327.5|13332.9|13331.5|13316.4|13315|710
1656315600000|2022-06-27 07:40:00|13328.4|13327|13309.3|13307.9|13328.4|13327|13306.3|13304.9|597
1656315900000|2022-06-27 07:45:00|13308.8|13307.4|13325.8|13324.4|13329.8|13328.4|13307.3|13305.9|407
1656316200000|2022-06-27 07:50:00|13326.3|13324.9|13351.8|13350.4|13351.8|13350.4|13324.3|13322.9|710
1656316500000|2022-06-27 07:55:00|13354.3|13352.9|13357.8|13356.4|13366.8|13365.4|13354.3|13352.9|847
1656316800000|2022-06-27 08:00:00|13358.3|13356.9|13357.3|13355.9|13373.3|13371.9|13350.3|13348.9|777
1656317100000|2022-06-27 08:05:00|13357.8|13356.4|13356.3|13354.9|13374.3|13372.9|13355.8|13354.4|635
1656317400000|2022-06-27 08:10:00|13355.8|13354.4|13377.3|13375.9|13378.3|13376.9|13352.3|13350.9|775
1656317700000|2022-06-27 08:15:00|13377.8|13376.4|13360.8|13359.4|13383.8|13382.4|13359.8|13358.4|592
1656318000000|2022-06-27 08:20:00|13360.3|13358.9|13338.3|13336.9|13363.8|13362.4|13333.8|13332.4|500
1656318300000|2022-06-27 08:25:00|13338.8|13337.4|13338.8|13337.4|13347.3|13345.9|13332.3|13330.9|516
1656318600000|2022-06-27 08:30:00|13338.3|13336.9|13329.8|13328.4|13341.3|13339.9|13328.3|13326.9|409
1656318900000|2022-06-27 08:35:00|13330.3|13328.9|13314.3|13312.9|13331.3|13329.9|13312.8|13311.4|616
1656319200000|2022-06-27 08:40:00|13313.8|13312.4|13306.3|13304.9|13313.8|13312.4|13295.8|13294.4|501
1656319500000|2022-06-27 08:45:00|13305.8|13304.4|13297.8|13296.4|13308.3|13306.9|13294.8|13293.4|288
1656319800000|2022-06-27 08:50:00|13298.3|13296.9|13272.3|13270.9|13301.3|13299.9|13271.8|13270.4|504
1656320100000|2022-06-27 08:55:00|13271.8|13270.4|13276.3|13274.9|13277.8|13276.4|13269.8|13268.4|465
1656320400000|2022-06-27 09:00:00|13276.8|13275.4|13273.3|13271.9|13285.8|13284.4|13272.3|13270.9|590
1656320700000|2022-06-27 09:05:00|13273.8|13272.4|13262.3|13260.9|13273.8|13272.4|13258.3|13256.9|539
1656321000000|2022-06-27 09:10:00|13261.8|13260.4|13269.3|13267.9|13277.3|13275.9|13261.3|13259.9|402
1656321300000|2022-06-27 09:15:00|13268.8|13267.4|13269.8|13268.4|13271.3|13269.9|13261.3|13259.9|370
1656321600000|2022-06-27 09:20:00|13269.3|13267.9|13276.3|13274.9|13284.3|13282.9|13268.8|13267.4|386
1656321900000|2022-06-27 09:25:00|13276.8|13275.4|13278.3|13276.9|13281.8|13280.4|13269.3|13267.9|227
1656322200000|2022-06-27 09:30:00|13277.8|13276.4|13255.3|13253.9|13277.8|13276.4|13253.3|13251.9|345
1656322500000|2022-06-27 09:35:00|13256.3|13254.9|13240.3|13238.9|13257.3|13255.9|13238.3|13236.9|497
1656322800000|2022-06-27 09:40:00|13239.8|13238.4|13243.3|13241.9|13247.8|13246.4|13238.3|13236.9|252
1656323100000|2022-06-27 09:45:00|13243.8|13242.4|13246.3|13244.9|13251.3|13249.9|13242.3|13240.9|254
1656323400000|2022-06-27 09:50:00|13246.8|13245.4|13241.8|13240.4|13252.8|13251.4|13240.3|13238.9|259
1656323700000|2022-06-27 09:55:00|13242.3|13240.9|13241.3|13239.9|13248.8|13247.4|13240.3|13238.9|193
1656324000000|2022-06-27 10:00:00|13241.8|13240.4|13248.3|13246.9|13248.8|13247.4|13239.8|13238.4|188
1656324300000|2022-06-27 10:05:00|13247.8|13246.4|13232.3|13230.9|13247.8|13246.4|13230.3|13228.9|363
1656324600000|2022-06-27 10:10:00|13232.8|13231.4|13223.8|13222.4|13233.3|13231.9|13222.8|13221.4|273
1656324900000|2022-06-27 10:15:00|13223.3|13221.9|13244.8|13243.4|13248.3|13246.9|13223.3|13221.9|374
1656325200000|2022-06-27 10:20:00|13244.3|13242.9|13239.8|13238.4|13244.3|13242.9|13237.3|13235.9|191
1656325500000|2022-06-27 10:25:00|13239.3|13237.9|13221.3|13219.9|13241.8|13240.4|13213.8|13212.4|483
1656325800000|2022-06-27 10:30:00|13221.8|13220.4|13227.3|13225.9|13230.3|13228.9|13214.8|13213.4|255
1656326100000|2022-06-27 10:35:00|13226.8|13225.4|13222.3|13220.9|13230.3|13228.9|13215.3|13213.9|156
1656326400000|2022-06-27 10:40:00|13221.8|13220.4|13231.3|13229.9|13232.3|13230.9|13219.3|13217.9|169
1656326700000|2022-06-27 10:45:00|13230.8|13229.4|13222.8|13221.4|13234.8|13233.4|13218.8|13217.4|226
1656327000000|2022-06-27 10:50:00|13222.3|13220.9|13228.8|13227.4|13228.8|13227.4|13220.3|13218.9|159
1656327300000|2022-06-27 10:55:00|13229.8|13228.4|13237.8|13236.4|13239.8|13238.4|13226.8|13225.4|311
1656327600000|2022-06-27 11:00:00|13238.3|13236.9|13226.3|13224.9|13238.3|13236.9|13225.3|13223.9|210
1656327900000|2022-06-27 11:05:00|13226.8|13225.4|13232.3|13230.9|13234.8|13233.4|13223.8|13222.4|165
1656328200000|2022-06-27 11:10:00|13231.8|13230.4|13232.8|13231.4|13236.3|13234.9|13230.3|13228.9|142
1656328500000|2022-06-27 11:15:00|13233.8|13232.4|13234.8|13233.4|13235.3|13233.9|13227.3|13225.9|170
1656328800000|2022-06-27 11:20:00|13234.3|13232.9|13224.8|13223.4|13234.8|13233.4|13224.8|13223.4|98
1656329100000|2022-06-27 11:25:00|13224.3|13222.9|13209.3|13207.9|13224.3|13222.9|13205.3|13203.9|323
1656329400000|2022-06-27 11:30:00|13208.8|13207.4|13225.8|13224.4|13226.3|13224.9|13208.3|13206.9|213
1656329700000|2022-06-27 11:35:00|13225.3|13223.9|13221.8|13220.4|13227.3|13225.9|13217.8|13216.4|179
1656330000000|2022-06-27 11:40:00|13222.4|13221|13224.9|13223.5|13227.4|13226|13219.4|13218|93
1656330300000|2022-06-27 11:45:00|13224.4|13223|13219.4|13218|13225.9|13224.5|13217.4|13216|91
1656330600000|2022-06-27 11:50:00|13219.9|13218.5|13211.9|13210.5|13223.4|13222|13211.4|13210|204
1656330900000|2022-06-27 11:55:00|13212.4|13211|13200.9|13199.5|13212.9|13211.5|13198.4|13197|273
1656331200000|2022-06-27 12:00:00|13201.4|13200|13208.9|13207.5|13215.9|13214.5|13200.9|13199.5|332
1656331500000|2022-06-27 12:05:00|13209.4|13208|13197.9|13196.5|13214.4|13213|13197.9|13196.5|310
1656331800000|2022-06-27 12:10:00|13197.4|13196|13202.4|13201|13203.4|13202|13193.9|13192.5|229
1656332100000|2022-06-27 12:15:00|13201.9|13200.5|13203.4|13202|13207.9|13206.5|13192.4|13191|374
1656332400000|2022-06-27 12:20:00|13202.9|13201.5|13199.9|13198.5|13208.9|13207.5|13195.9|13194.5|225
1656332700000|2022-06-27 12:25:00|13199.4|13198|13190.9|13189.5|13200.9|13199.5|13189.9|13188.5|288
1656333000000|2022-06-27 12:30:00|13191.4|13190|13177.9|13176.5|13195.4|13194|13175.4|13174|435
1656333300000|2022-06-27 12:35:00|13177.4|13176|13198.9|13197.5|13198.9|13197.5|13176.9|13175.5|505
1656333600000|2022-06-27 12:40:00|13199.4|13198|13208.4|13207|13213.9|13212.5|13195.9|13194.5|352
1656333900000|2022-06-27 12:45:00|13208.9|13207.5|13212.9|13211.5|13214.4|13213|13202.9|13201.5|197
1656334200000|2022-06-27 12:50:00|13212.4|13211|13198.4|13197|13214.9|13213.5|13196.9|13195.5|186
1656334500000|2022-06-27 12:55:00|13197.9|13196.5|13205.9|13204.5|13205.9|13204.5|13197.9|13196.5|222
1656334800000|2022-06-27 13:00:00|13206.4|13205|13205.9|13204.5|13208.4|13207|13196.4|13195|246
1656335100000|2022-06-27 13:05:00|13205.4|13204|13203.9|13202.5|13207.9|13206.5|13201.9|13200.5|218
1656335400000|2022-06-27 13:10:00|13203.4|13202|13206.4|13205|13207.4|13206|13195.9|13194.5|158
1656335700000|2022-06-27 13:15:00|13205.9|13204.5|13206.4|13205|13210.4|13209|13201.4|13200|128
1656336000000|2022-06-27 13:20:00|13205.9|13204.5|13197.9|13196.5|13208.4|13207|13194.9|13193.5|218
1656336300000|2022-06-27 13:25:00|13198.4|13197|13196.4|13195|13200.4|13199|13194.4|13193|207
1656336600000|2022-06-27 13:30:00|13196.9|13195.5|13159.4|13158|13204.4|13203|13157.4|13156|1159
1656336900000|2022-06-27 13:35:00|13159.9|13158.5|13171.9|13170.5|13176.9|13175.5|13146.4|13145|847
1656337200000|2022-06-27 13:40:00|13172.4|13171|13150.9|13149.5|13174.4|13173|13143.9|13142.5|580
1656337500000|2022-06-27 13:45:00|13151.4|13150|13132.9|13131.5|13153.4|13152|13125.9|13124.5|514
1656337800000|2022-06-27 13:50:00|13132.4|13131|13166.4|13165|13172.4|13171|13129.4|13128|639
1656338100000|2022-06-27 13:55:00|13166.9|13165.5|13147.9|13146.5|13167.9|13166.5|13145.9|13144.5|353
1656338400000|2022-06-27 14:00:00|13150.9|13149.5|13187.9|13186.5|13190.9|13189.5|13149.9|13148.5|678
1656338700000|2022-06-27 14:05:00|13187.4|13186|13159.9|13158.5|13190.9|13189.5|13151.4|13150|455
1656339000000|2022-06-27 14:10:00|13159.1|13157.7|13149.1|13147.7|13163.6|13162.2|13134.6|13133.2|604
1656339300000|2022-06-27 14:15:00|13149.6|13148.2|13152.6|13151.2|13159.1|13157.7|13132.1|13130.7|441
1656339600000|2022-06-27 14:20:00|13153.1|13151.7|13149.6|13148.2|13169.1|13167.7|13145.6|13144.2|490
1656339900000|2022-06-27 14:25:00|13149.1|13147.7|13143.1|13141.7|13154.1|13152.7|13137.1|13135.7|346
1656340200000|2022-06-27 14:30:00|13142.6|13141.2|13161.1|13159.7|13163.1|13161.7|13140.1|13138.7|448
1656340500000|2022-06-27 14:35:00|13161.6|13160.2|13161.1|13159.7|13165.6|13164.2|13145.1|13143.7|444
1656340800000|2022-06-27 14:40:00|13161.6|13160.2|13174.1|13172.7|13176.6|13175.2|13156.1|13154.7|375
1656341100000|2022-06-27 14:45:00|13174.6|13173.2|13182.1|13180.7|13186.6|13185.2|13167.1|13165.7|405
1656341400000|2022-06-27 14:50:00|13182.6|13181.2|13194.6|13193.2|13196.6|13195.2|13181.1|13179.7|444
1656341700000|2022-06-27 14:55:00|13194.1|13192.7|13197.6|13196.2|13202.6|13201.2|13192.1|13190.7|241
1656342000000|2022-06-27 15:00:00|13197.1|13195.7|13190.1|13188.7|13203.6|13202.2|13186.6|13185.2|376
1656342300000|2022-06-27 15:05:00|13189.6|13188.2|13171.6|13170.2|13190.1|13188.7|13170.6|13169.2|342
1656342600000|2022-06-27 15:10:00|13171.1|13169.7|13168.1|13166.7|13178.6|13177.2|13165.1|13163.7|274
1656342900000|2022-06-27 15:15:00|13167.6|13166.2|13174.6|13173.2|13181.6|13180.2|13165.6|13164.2|418
1656343200000|2022-06-27 15:20:00|13175.1|13173.7|13204.6|13203.2|13204.6|13203.2|13172.1|13170.7|652
1656343500000|2022-06-27 15:25:00|13204.1|13202.7|13212.6|13211.2|13217.6|13216.2|13203.1|13201.7|1150
1656343800000|2022-06-27 15:30:00|13213.1|13211.7|13187.8|13185|13216.8|13214|13187.8|13185|1528
1656344100000|2022-06-27 15:35:00|13188.3|13185.5|13186.8|13184|13195.8|13193|13177.3|13174.5|746
1656344400000|2022-06-27 15:40:00|13187.3|13184.5|13203.8|13201|13208.3|13205.5|13183.3|13180.5|388
1656344700000|2022-06-27 15:45:00|13204.3|13201.5|13192.8|13190|13209.8|13207|13188.8|13186|384
1656345000000|2022-06-27 15:50:00|13192.3|13189.5|13190.3|13187.5|13195.3|13192.5|13186.8|13184|156
1656345300000|2022-06-27 15:55:00|13188.8|13186|13197.8|13195|13199.3|13196.5|13184.3|13181.5|274
1656345600000|2022-06-27 16:00:00|13198.3|13195.5|13187.3|13184.5|13203.3|13200.5|13181.8|13179|291
1656345900000|2022-06-27 16:05:00|13187.8|13185|13184.3|13181.5|13189.8|13187|13180.3|13177.5|115
1656346200000|2022-06-27 16:10:00|13183.8|13181|13183.8|13181|13187.8|13185|13178.8|13176|66
1656346500000|2022-06-27 16:15:00|13184.3|13181.5|13184.8|13182|13186.8|13184|13175.8|13173|83
1656346800000|2022-06-27 16:20:00|13185.3|13182.5|13173.8|13171|13188.3|13185.5|13172.3|13169.5|60
1656347100000|2022-06-27 16:25:00|13173.3|13170.5|13162.8|13160|13175.8|13173|13160.3|13157.5|127
1656347400000|2022-06-27 16:30:00|13162.3|13159.5|13155.8|13153|13163.8|13161|13152.8|13150|173
1656347700000|2022-06-27 16:35:00|13155.3|13152.5|13166.8|13164|13170.8|13168|13153.8|13151|110
1656348000000|2022-06-27 16:40:00|13167.3|13164.5|13179.8|13177|13179.8|13177|13164.3|13161.5|78
1656348300000|2022-06-27 16:45:00|13180.3|13177.5|13180.8|13178|13183.3|13180.5|13173.3|13170.5|98
1656348600000|2022-06-27 16:50:00|13180.3|13177.5|13187.8|13185|13187.8|13185|13178.3|13175.5|44
1656348900000|2022-06-27 16:55:00|13188.3|13185.5|13186.3|13183.5|13189.8|13187|13179.3|13176.5|77
1656349200000|2022-06-27 17:00:00|13186.8|13184|13168.8|13166|13188.8|13186|13168.3|13165.5|103
1656349500000|2022-06-27 17:05:00|13169.3|13166.5|13161.3|13158.5|13169.8|13167|13153.3|13150.5|226
1656349800000|2022-06-27 17:10:00|13162.8|13160|13167.8|13165|13173.3|13170.5|13160.8|13158|76
1656350100000|2022-06-27 17:15:00|13168.3|13165.5|13169.8|13167|13172.8|13170|13162.8|13160|67
1656350400000|2022-06-27 17:20:00|13170.3|13167.5|13166.3|13163.5|13172.3|13169.5|13160.3|13157.5|41
1656350700000|2022-06-27 17:25:00|13166.8|13164|13163.3|13160.5|13167.8|13165|13158.8|13156|82
1656351000000|2022-06-27 17:30:00|13162.8|13160|13161.8|13159|13165.8|13163|13157.3|13154.5|58
1656351300000|2022-06-27 17:35:00|13161.3|13158.5|13163.8|13161|13165.8|13163|13157.3|13154.5|56
1656351600000|2022-06-27 17:40:00|13163.3|13160.5|13147.3|13144.5|13165.8|13163|13147.3|13144.5|126
1656351900000|2022-06-27 17:45:00|13147.8|13145|13142.8|13140|13148.3|13145.5|13128.3|13125.5|269
1656352200000|2022-06-27 17:50:00|13143.3|13140.5|13142.8|13140|13147.8|13145|13140.8|13138|156
1656352500000|2022-06-27 17:55:00|13143.3|13140.5|13141.8|13139|13145.3|13142.5|13139.3|13136.5|64
1656352800000|2022-06-27 18:00:00|13142.8|13140|13147.8|13145|13147.8|13145|13132.3|13129.5|103
1656353100000|2022-06-27 18:05:00|13147.3|13144.5|13145.3|13142.5|13149.3|13146.5|13138.3|13135.5|69
1656353400000|2022-06-27 18:10:00|13144.8|13142|13146.8|13144|13153.3|13150.5|13141.3|13138.5|123
1656353700000|2022-06-27 18:15:00|13147.3|13144.5|13160.8|13158|13161.8|13159|13144.3|13141.5|161
1656354000000|2022-06-27 18:20:00|13161.3|13158.5|13159.8|13157|13163.3|13160.5|13154.8|13152|170
1656354300000|2022-06-27 18:25:00|13159.3|13156.5|13149.8|13147|13159.3|13156.5|13145.8|13143|81
1656354600000|2022-06-27 18:30:00|13149.3|13146.5|13150.8|13148|13153.3|13150.5|13143.3|13140.5|129
1656354900000|2022-06-27 18:35:00|13150.3|13147.5|13154.8|13152|13156.3|13153.5|13145.8|13143|97
1656355200000|2022-06-27 18:40:00|13155.3|13152.5|13149.8|13147|13155.3|13152.5|13145.8|13143|37
1656355500000|2022-06-27 18:45:00|13149.3|13146.5|13153.8|13151|13157.3|13154.5|13143.8|13141|44
1656355800000|2022-06-27 18:50:00|13153.3|13150.5|13147.8|13145|13153.3|13150.5|13145.3|13142.5|19
1656356100000|2022-06-27 18:55:00|13147.3|13144.5|13143.8|13141|13152.3|13149.5|13142.3|13139.5|36
1656356400000|2022-06-27 19:00:00|13144.3|13141.5|13130.3|13127.5|13147.3|13144.5|13125.3|13122.5|124
1656356700000|2022-06-27 19:05:00|13130.8|13128|13136.8|13134|13141.3|13138.5|13121.8|13119|149
1656357000000|2022-06-27 19:10:00|13137.3|13134.5|13152.8|13150|13153.8|13151|13135.8|13133|103
1656357300000|2022-06-27 19:15:00|13152.3|13149.5|13152.8|13150|13156.3|13153.5|13148.8|13146|121
1656357600000|2022-06-27 19:20:00|13152.3|13149.5|13148.8|13146|13155.3|13152.5|13145.3|13142.5|43
1656357900000|2022-06-27 19:25:00|13149.3|13146.5|13148.8|13146|13155.8|13153|13142.8|13140|62
1656358200000|2022-06-27 19:30:00|13148.3|13145.5|13144.8|13142|13149.8|13147|13142.3|13139.5|79
1656358500000|2022-06-27 19:35:00|13145.3|13142.5|13135.8|13133|13145.8|13143|13131.3|13128.5|117
1656358800000|2022-06-27 19:40:00|13136.3|13133.5|13152.3|13149.5|13152.8|13150|13133.8|13131|105
1656359100000|2022-06-27 19:45:00|13151.8|13149|13155.8|13153|13160.8|13158|13147.3|13144.5|148
1656359400000|2022-06-27 19:50:00|13152.3|13149.5|13135.3|13132.5|13152.3|13149.5|13128.8|13126|319
1656359700000|2022-06-27 19:55:00|13135.8|13133|13153.8|13151|13156.3|13153.5|13135.3|13132.5|215
1656360000000|2022-06-27 20:00:00|13157.4|13150.4|13163|13156|13171.5|13164.5|13155.1|13148.1|266
1656360300000|2022-06-27 20:05:00|13163.8|13156.8|13168.1|13161.1|13168.7|13161.7|13158.4|13151.4|0
1656360600000|2022-06-27 20:10:00|13167.4|13160.4|13155|13148|13171.8|13164.8|13154.4|13147.4|0
1656360900000|2022-06-27 20:15:00|13155.7|13148.7|13160.6|13153.6|13163.5|13156.5|13155|13148|0
1656361200000|2022-06-27 20:20:00|13159.9|13152.9|13164.4|13157.4|13168.9|13161.9|13159.1|13152.1|0
1656361500000|2022-06-27 20:25:00|13165.1|13158.1|13159.3|13152.3|13168|13161|13158.5|13151.5|0
1656361800000|2022-06-27 20:30:00|13160.1|13153.1|13159.4|13152.4|13162.3|13155.3|13157.8|13150.8|0
1656362100000|2022-06-27 20:35:00|13159.1|13152.1|13161|13154|13164.7|13157.7|13158.7|13151.7|0
1656362400000|2022-06-27 20:40:00|13160.2|13153.2|13159.5|13152.5|13161.7|13154.7|13157.9|13150.9|0
1656362700000|2022-06-27 20:45:00|13160.3|13153.3|13164.2|13157.2|13165.7|13158.7|13160.3|13153.3|0
1656363000000|2022-06-27 20:50:00|13164.5|13157.5|13163|13156|13166.5|13159.5|13161.1|13154.1|0
1656363300000|2022-06-27 20:55:00|13163.4|13156.4|13161.8|13154.8|13164.2|13157.2|13161.1|13154.1|0
1656363600000|2022-06-27 21:00:00|13162.2|13155.2|13164.6|13157.6|13164.6|13157.6|13162.2|13155.2|0
1656363900000|2022-06-27 21:05:00|13165.2|13158.2|13165.6|13158.6|13165.9|13158.9|13164.6|13157.6|0
1656364200000|2022-06-27 21:10:00|13165.3|13158.3|13165.3|13158.3|13166.1|13159.1|13165.2|13158.2|0
1656364500000|2022-06-27 21:15:00|13165.2|13158.2|13165|13158|13166|13159|13164.9|13157.9|0
1656364800000|2022-06-27 21:20:00|13164.9|13157.9|13164.5|13157.5|13165|13158|13164.1|13157.1|0
1656365100000|2022-06-27 21:25:00|13164.3|13157.3|13163.6|13156.6|13164.4|13157.4|13163.4|13156.4|0
1656365400000|2022-06-27 21:30:00|13163.5|13156.5|13163.2|13156.2|13163.5|13156.5|13162.6|13155.6|0
1656365700000|2022-06-27 21:35:00|13163|13156|13159.8|13152.8|13163|13156|13159.2|13152.2|0
1656366000000|2022-06-27 21:40:00|13160|13153|13156.8|13149.8|13160|13153|13156.8|13149.8|0
1656366300000|2022-06-27 21:45:00|13156.9|13149.9|13158.9|13151.9|13158.9|13151.9|13156.8|13149.8|0
1656366600000|2022-06-27 21:50:00|13158.8|13151.8|13158|13151|13159.3|13152.3|13156.8|13149.8|0
1656366900000|2022-06-27 21:55:00|13158.2|13151.2|13158.9|13151.9|13160.5|13153.5|13158|13151|0
1656367200000|2022-06-27 22:00:00|13164.3|13157.3|13148.9|13141.9|13168.1|13161.1|13147.5|13140.5|0
1656367500000|2022-06-27 22:05:00|13149.3|13142.3|13152.9|13145.9|13153.3|13146.3|13147.9|13140.9|0
1656367800000|2022-06-27 22:10:00|13153.3|13146.3|13152|13145|13155.7|13148.7|13148.2|13141.2|0
1656368100000|2022-06-27 22:15:00|13152.7|13145.7|13148.9|13141.9|13153.5|13146.5|13148.9|13141.9|0
1656368400000|2022-06-27 22:20:00|13149.7|13142.7|13149|13142|13150.5|13143.5|13146.7|13139.7|0
1656368700000|2022-06-27 22:25:00|13148.6|13141.6|13151.3|13144.3|13152.8|13145.8|13148.2|13141.2|0
1656369000000|2022-06-27 22:30:00|13150.9|13143.9|13152|13145|13152.7|13145.7|13149.7|13142.7|0
1656369300000|2022-06-27 22:35:00|13152.8|13145.8|13151.4|13144.4|13153.5|13146.5|13151|13144|0
1656369600000|2022-06-27 22:40:00|13151.7|13144.7|13152|13145|13152.1|13145.1|13150.6|13143.6|0
1656369900000|2022-06-27 22:45:00|13152.8|13145.8|13155.1|13148.1|13157.4|13150.4|13152.8|13145.8|0
1656370200000|2022-06-27 22:50:00|13154.7|13147.7|13156.4|13149.4|13157.4|13150.4|13154.4|13147.4|0
1656370500000|2022-06-27 22:55:00|13156.8|13149.8|13156.4|13149.4|13157.9|13150.9|13156.4|13149.4|0
1656370800000|2022-06-27 23:00:00|13157.2|13150.2|13161.9|13154.9|13164.1|13157.1|13155.7|13148.7|0
1656371100000|2022-06-27 23:05:00|13161.1|13154.1|13163.5|13156.5|13163.5|13156.5|13161.1|13154.1|0
1656371400000|2022-06-27 23:10:00|13164.3|13157.3|13163.3|13156.3|13167.3|13160.3|13160.6|13153.6|0
1656371700000|2022-06-27 23:15:00|13163.7|13156.7|13163|13156|13163.8|13156.8|13160|13153|0
1656372000000|2022-06-27 23:20:00|13163.3|13156.3|13162.2|13155.2|13163.7|13156.7|13161.5|13154.5|0
1656372300000|2022-06-27 23:25:00|13162.6|13155.6|13163|13156|13163.7|13156.7|13161.5|13154.5|0
1656372600000|2022-06-27 23:30:00|13163.3|13156.3|13160.7|13153.7|13163.7|13156.7|13160.7|13153.7|0
1656372900000|2022-06-27 23:35:00|13160|13153|13159.7|13152.7|13160.7|13153.7|13159.2|13152.2|0
1656373200000|2022-06-27 23:40:00|13160|13153|13156.9|13149.9|13160|13153|13156.9|13149.9|0
1656373500000|2022-06-27 23:45:00|13157.7|13150.7|13161.3|13154.3|13162.5|13155.5|13157.6|13150.6|0
1656373800000|2022-06-27 23:50:00|13161.7|13154.7|13153|13146|13162.1|13155.1|13153|13146|0
1656374100000|2022-06-27 23:55:00|13151.4|13144.4|13156.8|13149.8|13157.5|13150.5|13149.2|13142.2|0
1656374400000|2022-06-28 00:00:00|13157.5|13150.5|13177.6|13170.6|13181.7|13174.7|13155.3|13148.3|0
1656374700000|2022-06-28 00:05:00|13177.2|13170.2|13186.1|13179.1|13188.1|13181.1|13175.1|13168.1|0
1656375000000|2022-06-28 00:10:00|13185.4|13178.4|13184.9|13177.9|13189.8|13182.8|13183.4|13176.4|0
1656375300000|2022-06-28 00:15:00|13185.2|13178.2|13194.4|13189.4|13209.9|13204.9|13185.2|13178.2|77
1656375600000|2022-06-28 00:20:00|13193.9|13188.9|13189.4|13184.4|13197.4|13192.4|13187.4|13182.4|16
1656375900000|2022-06-28 00:25:00|13189.9|13184.9|13193.4|13188.4|13195.4|13190.4|13186.9|13181.9|17
1656376200000|2022-06-28 00:30:00|13192.9|13187.9|13197.4|13192.4|13200.4|13195.4|13191.4|13186.4|11
1656376500000|2022-06-28 00:35:00|13197.9|13192.9|13193.4|13188.4|13199.4|13194.4|13192.9|13187.9|10
1656376800000|2022-06-28 00:40:00|13193.9|13188.9|13194.9|13189.9|13197.9|13192.9|13192.9|13187.9|6
1656377100000|2022-06-28 00:45:00|13194.4|13189.4|13190.9|13185.9|13194.9|13189.9|13187.4|13182.4|13
1656377400000|2022-06-28 00:50:00|13191.4|13186.4|13183.4|13178.4|13192.4|13187.4|13177.9|13172.9|11
1656377700000|2022-06-28 00:55:00|13182.9|13177.9|13191.4|13186.4|13191.9|13186.9|13182.9|13177.9|3
1656378000000|2022-06-28 01:00:00|13190.9|13185.9|13195.9|13190.9|13195.9|13190.9|13190.9|13185.9|12
1656378300000|2022-06-28 01:05:00|13196.4|13191.4|13194.4|13189.4|13196.9|13191.9|13191.4|13186.4|8
1656378600000|2022-06-28 01:10:00|13194.9|13189.9|13199.4|13194.4|13200.9|13195.9|13192.9|13187.9|4
1656378900000|2022-06-28 01:15:00|13199.9|13194.9|13201.9|13196.9|13206.9|13201.9|13196.4|13191.4|19
1656379200000|2022-06-28 01:20:00|13202.4|13197.4|13194.4|13189.4|13203.4|13198.4|13193.9|13188.9|5
1656379500000|2022-06-28 01:25:00|13194.9|13189.9|13182.4|13177.4|13195.9|13190.9|13174.4|13169.4|9
1656379800000|2022-06-28 01:30:00|13181.9|13176.9|13186.4|13181.4|13193.4|13188.4|13175.4|13170.4|9
1656380100000|2022-06-28 01:35:00|13185.9|13180.9|13192.4|13187.4|13196.9|13191.9|13183.4|13178.4|7
1656380400000|2022-06-28 01:40:00|13192.9|13187.9|13176.9|13171.9|13194.4|13189.4|13176.9|13171.9|4
1656380700000|2022-06-28 01:45:00|13176.4|13171.4|13161.9|13156.9|13178.9|13173.9|13157.4|13152.4|20
1656381000000|2022-06-28 01:50:00|13160.9|13155.9|13154.9|13149.9|13171.4|13166.4|13154.4|13149.4|24
1656381300000|2022-06-28 01:55:00|13153.4|13148.4|13142.4|13137.4|13157.9|13152.9|13137.4|13132.4|23
1656381600000|2022-06-28 02:00:00|13142.9|13137.9|13154.9|13149.9|13159.9|13154.9|13142.4|13137.4|15
1656381900000|2022-06-28 02:05:00|13155.4|13150.4|13164.4|13159.4|13166.4|13161.4|13154.4|13149.4|13
1656382200000|2022-06-28 02:10:00|13164.9|13159.9|13157.4|13152.4|13166.4|13161.4|13157.4|13152.4|6
1656382500000|2022-06-28 02:15:00|13157.9|13152.9|13155.4|13150.4|13162.4|13157.4|13154.4|13149.4|2
1656382800000|2022-06-28 02:20:00|13157.4|13152.4|13146.4|13141.4|13157.4|13152.4|13139.9|13134.9|18
1656383100000|2022-06-28 02:25:00|13145.9|13140.9|13128.4|13123.4|13151.4|13146.4|13119.4|13114.4|70
1656383400000|2022-06-28 02:30:00|13128.9|13123.9|13135.4|13130.4|13136.4|13131.4|13123.9|13118.9|16
1656383700000|2022-06-28 02:35:00|13134.9|13129.9|13133.4|13128.4|13137.9|13132.9|13131.4|13126.4|13
1656384000000|2022-06-28 02:40:00|13133.9|13128.9|13132.9|13127.9|13135.9|13130.9|13130.4|13125.4|4
1656384300000|2022-06-28 02:45:00|13133.4|13128.4|13140.4|13135.4|13141.9|13136.9|13129.4|13124.4|6
1656384600000|2022-06-28 02:50:00|13139.9|13134.9|13146.4|13141.4|13148.9|13143.9|13139.9|13134.9|6
1656384900000|2022-06-28 02:55:00|13146.9|13141.9|13146.9|13141.9|13149.4|13144.4|13142.9|13137.9|4
1656385200000|2022-06-28 03:00:00|13147.4|13142.4|13146.9|13141.9|13147.9|13142.9|13142.4|13137.4|8
1656385500000|2022-06-28 03:05:00|13147.4|13142.4|13161.4|13156.4|13166.9|13161.9|13145.4|13140.4|43
1656385800000|2022-06-28 03:10:00|13160.9|13155.9|13154.9|13149.9|13160.9|13155.9|13154.4|13149.4|15
1656386100000|2022-06-28 03:15:00|13154.4|13149.4|13157.9|13152.9|13159.4|13154.4|13152.4|13147.4|7
1656386400000|2022-06-28 03:20:00|13158.4|13153.4|13155.4|13150.4|13158.4|13153.4|13149.4|13144.4|12
1656386700000|2022-06-28 03:25:00|13155.9|13150.9|13166.9|13161.9|13168.9|13163.9|13155.4|13150.4|3
1656387000000|2022-06-28 03:30:00|13167.4|13162.4|13169.4|13164.4|13175.9|13170.9|13166.4|13161.4|5
1656387300000|2022-06-28 03:35:00|13168.9|13163.9|13165.9|13160.9|13170.9|13165.9|13162.4|13157.4|2
1656387600000|2022-06-28 03:40:00|13166.4|13161.4|13167.9|13162.9|13167.9|13162.9|13165.4|13160.4|0
1656387900000|2022-06-28 03:45:00|13168.4|13163.4|13173.4|13168.4|13174.9|13169.9|13168.4|13163.4|2
1656388200000|2022-06-28 03:50:00|13173.9|13168.9|13167.4|13162.4|13176.4|13171.4|13164.9|13159.9|10
1656388500000|2022-06-28 03:55:00|13166.9|13161.9|13170.4|13165.4|13171.4|13166.4|13165.9|13160.9|2
1656388800000|2022-06-28 04:00:00|13170.9|13165.9|13175.9|13170.9|13176.4|13171.4|13168.9|13163.9|3
1656389100000|2022-06-28 04:05:00|13176.4|13171.4|13172.4|13167.4|13177.9|13172.9|13171.4|13166.4|2
1656389400000|2022-06-28 04:10:00|13171.9|13166.9|13175.4|13170.4|13176.4|13171.4|13171.4|13166.4|6
1656389700000|2022-06-28 04:15:00|13175.9|13170.9|13162.4|13157.4|13176.4|13171.4|13160.4|13155.4|5
1656390000000|2022-06-28 04:20:00|13162.9|13157.9|13163.4|13158.4|13163.9|13158.9|13157.9|13152.9|10
1656390300000|2022-06-28 04:25:00|13163.9|13158.9|13166.4|13161.4|13167.9|13162.9|13162.4|13157.4|5
1656390600000|2022-06-28 04:30:00|13166.9|13161.9|13181.4|13176.4|13182.4|13177.4|13166.4|13161.4|25
1656390900000|2022-06-28 04:35:00|13181.9|13176.9|13182.9|13177.9|13185.4|13180.4|13180.4|13175.4|13
1656391200000|2022-06-28 04:40:00|13183.4|13178.4|13171.4|13166.4|13183.9|13178.9|13169.9|13164.9|68
1656391500000|2022-06-28 04:45:00|13171.9|13166.9|13173.4|13168.4|13175.4|13170.4|13170.4|13165.4|6
1656391800000|2022-06-28 04:50:00|13172.9|13167.9|13167.4|13162.4|13173.9|13168.9|13164.4|13159.4|7
1656392100000|2022-06-28 04:55:00|13167.9|13162.9|13167.4|13162.4|13168.4|13163.4|13165.4|13160.4|3
1656392400000|2022-06-28 05:00:00|13166.9|13161.9|13170.4|13165.4|13179.4|13174.4|13166.9|13161.9|15
1656392700000|2022-06-28 05:05:00|13169.9|13164.9|13178.4|13173.4|13178.9|13173.9|13166.4|13161.4|12
1656393000000|2022-06-28 05:10:00|13178.9|13173.9|13178.9|13173.9|13182.9|13177.9|13174.9|13169.9|32
1656393300000|2022-06-28 05:15:00|13178.4|13173.4|13175.4|13170.4|13179.9|13174.9|13173.9|13168.9|5
1656393600000|2022-06-28 05:20:00|13174.9|13169.9|13169.4|13164.4|13175.4|13170.4|13168.4|13163.4|14
1656393900000|2022-06-28 05:25:00|13169.9|13164.9|13168.9|13163.9|13174.9|13169.9|13163.9|13158.9|11
1656394200000|2022-06-28 05:30:00|13169.4|13164.4|13177.4|13172.4|13178.4|13173.4|13166.4|13161.4|15
1656394500000|2022-06-28 05:35:00|13176.9|13171.9|13181.4|13176.4|13189.4|13184.4|13176.9|13171.9|36
1656394800000|2022-06-28 05:40:00|13181.9|13176.9|13179.9|13174.9|13183.9|13178.9|13175.9|13170.9|17
1656395100000|2022-06-28 05:45:00|13180.4|13175.4|13179.4|13174.4|13183.9|13178.9|13174.4|13169.4|23
1656395400000|2022-06-28 05:50:00|13178.9|13173.9|13175.4|13170.4|13182.4|13177.4|13174.9|13169.9|17
1656395700000|2022-06-28 05:55:00|13175.9|13170.9|13181.4|13176.4|13187.4|13182.4|13175.9|13170.9|16
1656396000000|2022-06-28 06:00:00|13180.3|13177.5|13190.3|13187.5|13193.3|13190.5|13171.3|13168.5|245
1656396300000|2022-06-28 06:05:00|13189.8|13187|13229.8|13227|13230.8|13228|13187.8|13185|372
1656396600000|2022-06-28 06:10:00|13230.8|13228|13233.8|13231|13250.8|13248|13223.8|13221|314
1656396900000|2022-06-28 06:15:00|13233.3|13230.5|13250.3|13247.5|13266.8|13264|13223.3|13220.5|468
1656397200000|2022-06-28 06:20:00|13249.8|13247|13244.8|13242|13259.3|13256.5|13244.8|13242|243
1656397500000|2022-06-28 06:25:00|13245.3|13242.5|13248.8|13246|13249.8|13247|13238.3|13235.5|187
1656397800000|2022-06-28 06:30:00|13248.3|13245.5|13242.8|13240|13253.3|13250.5|13238.8|13236|158
1656398100000|2022-06-28 06:35:00|13242.3|13239.5|13239.8|13237|13242.8|13240|13231.8|13229|200
1656398400000|2022-06-28 06:40:00|13239.3|13236.5|13249.8|13247|13252.8|13250|13234.3|13231.5|151
1656398700000|2022-06-28 06:45:00|13249.3|13246.5|13250.8|13248|13253.3|13250.5|13243.3|13240.5|225
1656399000000|2022-06-28 06:50:00|13251.3|13248.5|13243.8|13241|13252.3|13249.5|13242.8|13240|199
1656399300000|2022-06-28 06:55:00|13244.3|13241.5|13246.8|13244|13247.8|13245|13234.3|13231.5|285
1656399600000|2022-06-28 07:00:00|13246.1|13244.7|13262.6|13261.2|13284.1|13282.7|13245.1|13243.7|1745
1656399900000|2022-06-28 07:05:00|13263.1|13261.7|13306.1|13304.7|13312.1|13310.7|13260.1|13258.7|1133
1656400200000|2022-06-28 07:10:00|13307.1|13305.7|13327.1|13325.7|13363.6|13362.2|13304.6|13303.2|1361
1656400500000|2022-06-28 07:15:00|13326.6|13325.2|13286.6|13285.2|13330.6|13329.2|13285.6|13284.2|1223
1656400800000|2022-06-28 07:20:00|13286.1|13284.7|13283.1|13281.7|13293.1|13291.7|13266.6|13265.2|725
1656401100000|2022-06-28 07:25:00|13283.6|13282.2|13249.1|13247.7|13286.1|13284.7|13240.1|13238.7|833
1656401400000|2022-06-28 07:30:00|13248.6|13247.2|13242.1|13240.7|13251.6|13250.2|13224.1|13222.7|831
1656401700000|2022-06-28 07:35:00|13241.6|13240.2|13233.6|13232.2|13256.6|13255.2|13231.1|13229.7|662
1656402000000|2022-06-28 07:40:00|13234.1|13232.7|13237.1|13235.7|13253.1|13251.7|13232.1|13230.7|440
1656402300000|2022-06-28 07:45:00|13236.6|13235.2|13225.6|13224.2|13246.1|13244.7|13217.1|13215.7|417
1656402600000|2022-06-28 07:50:00|13226.1|13224.7|13247.4|13246|13250.9|13249.5|13222.1|13220.7|297
1656402900000|2022-06-28 07:55:00|13247.9|13246.5|13256.4|13255|13261.9|13260.5|13243.4|13242|390
1656403200000|2022-06-28 08:00:00|13256.9|13255.5|13277.4|13276|13282.9|13281.5|13253.9|13252.5|482
1656403500000|2022-06-28 08:05:00|13277.9|13276.5|13270.4|13269|13284.9|13283.5|13263.4|13262|612
1656403800000|2022-06-28 08:10:00|13269.9|13268.5|13276.4|13275|13281.4|13280|13264.4|13263|376
1656404100000|2022-06-28 08:15:00|13275.9|13274.5|13279.9|13278.5|13287.4|13286|13269.9|13268.5|369
1656404400000|2022-06-28 08:20:00|13280.4|13279|13289.4|13288|13293.4|13292|13279.9|13278.5|302
1656404700000|2022-06-28 08:25:00|13288.9|13287.5|13293.4|13292|13297.9|13296.5|13286.4|13285|224
1656405000000|2022-06-28 08:30:00|13292.9|13291.5|13277.9|13276.5|13293.4|13292|13277.9|13276.5|176
1656405300000|2022-06-28 08:35:00|13278.4|13277|13302.4|13301|13305.4|13304|13277.9|13276.5|652
1656405600000|2022-06-28 08:40:00|13302.9|13301.5|13289.4|13288|13302.9|13301.5|13283.4|13282|289
1656405900000|2022-06-28 08:45:00|13288.9|13287.5|13292.4|13291|13297.9|13296.5|13281.9|13280.5|177
1656406200000|2022-06-28 08:50:00|13292.9|13291.5|13302.9|13301.5|13303.4|13302|13291.4|13290|213
1656406500000|2022-06-28 08:55:00|13302.4|13301|13298.9|13297.5|13307.4|13306|13298.9|13297.5|277
1656406800000|2022-06-28 09:00:00|13299.4|13298|13306.9|13305.5|13308.9|13307.5|13298.4|13297|202
1656407100000|2022-06-28 09:05:00|13306.4|13305|13318.9|13317.5|13323.9|13322.5|13304.9|13303.5|323
1656407400000|2022-06-28 09:10:00|13319.4|13318|13323.4|13322|13329.9|13328.5|13319.4|13318|243
1656407700000|2022-06-28 09:15:00|13323.9|13322.5|13305.4|13304|13326.4|13325|13301.9|13300.5|411
1656408000000|2022-06-28 09:20:00|13305.9|13304.5|13306.4|13305|13314.9|13313.5|13301.4|13300|256
1656408300000|2022-06-28 09:25:00|13306.9|13305.5|13313.9|13312.5|13318.4|13317|13304.4|13303|149
1656408600000|2022-06-28 09:30:00|13313.4|13312|13281.9|13280.5|13318.9|13317.5|13280.9|13279.5|599
1656408900000|2022-06-28 09:35:00|13282.4|13281|13271.4|13270|13286.4|13285|13266.9|13265.5|438
1656409200000|2022-06-28 09:40:00|13271.9|13270.5|13258.4|13257|13277.9|13276.5|13257.9|13256.5|368
1656409500000|2022-06-28 09:45:00|13258.9|13257.5|13265.9|13264.5|13270.4|13269|13256.4|13255|350
1656409800000|2022-06-28 09:50:00|13265.4|13264|13277.4|13276|13289.4|13288|13264.9|13263.5|348
1656410100000|2022-06-28 09:55:00|13276.9|13275.5|13262.4|13261|13277.9|13276.5|13260.4|13259|191
1656410400000|2022-06-28 10:00:00|13261.9|13260.5|13269.4|13268|13277.4|13276|13259.9|13258.5|156
1656410700000|2022-06-28 10:05:00|13269.9|13268.5|13257.4|13256|13275.4|13274|13256.4|13255|170
1656411000000|2022-06-28 10:10:00|13256.9|13255.5|13257.4|13256|13267.4|13266|13256.4|13255|244
1656411300000|2022-06-28 10:15:00|13256.9|13255.5|13256.9|13255.5|13262.4|13261|13253.9|13252.5|185
1656411600000|2022-06-28 10:20:00|13257.4|13256|13268.9|13267.5|13269.9|13268.5|13254.4|13253|202
1656411900000|2022-06-28 10:25:00|13267.9|13266.5|13275.4|13274|13276.9|13275.5|13261.9|13260.5|294
1656412200000|2022-06-28 10:30:00|13275.9|13274.5|13294.4|13293|13294.9|13293.5|13274.4|13273|585
1656412500000|2022-06-28 10:35:00|13293.9|13292.5|13294.4|13293|13294.4|13293|13284.9|13283.5|243
1656412800000|2022-06-28 10:40:00|13293.9|13292.5|13293.9|13292.5|13296.9|13295.5|13288.9|13287.5|196
1656413100000|2022-06-28 10:45:00|13293.4|13292|13297.9|13296.5|13300.4|13299|13290.4|13289|147
1656413400000|2022-06-28 10:50:00|13297.4|13296|13310.4|13309|13310.4|13309|13296.9|13295.5|202
1656413700000|2022-06-28 10:55:00|13310.9|13309.5|13316.4|13315|13321.9|13320.5|13308.4|13307|515
1656414000000|2022-06-28 11:00:00|13315.9|13314.5|13315.9|13314.5|13321.4|13320|13309.9|13308.5|285
1656414300000|2022-06-28 11:05:00|13316.4|13315|13316.9|13315.5|13318.4|13317|13312.9|13311.5|199
1656414600000|2022-06-28 11:10:00|13317.4|13316|13320.9|13319.5|13326.9|13325.5|13313.9|13312.5|327
1656414900000|2022-06-28 11:15:00|13321.4|13320|13313.9|13312.5|13322.9|13321.5|13312.9|13311.5|107
1656415200000|2022-06-28 11:20:00|13314.4|13313|13319.4|13318|13320.4|13319|13310.4|13309|207
1656415500000|2022-06-28 11:25:00|13318.9|13317.5|13318.9|13317.5|13319.4|13318|13305.4|13304|260
1656415800000|2022-06-28 11:30:00|13318.4|13317|13312.4|13311|13318.4|13317|13311.4|13310|114
1656416100000|2022-06-28 11:35:00|13311.9|13310.5|13302.9|13301.5|13312.9|13311.5|13301.4|13300|224
1656416400000|2022-06-28 11:40:00|13303.3|13301.9|13307.8|13306.4|13309.3|13307.9|13301.3|13299.9|153
1656416700000|2022-06-28 11:45:00|13308.3|13306.9|13306.8|13305.4|13311.3|13309.9|13302.3|13300.9|216
1656417000000|2022-06-28 11:50:00|13306.3|13304.9|13304.8|13303.4|13309.8|13308.4|13301.3|13299.9|225
1656417300000|2022-06-28 11:55:00|13304.3|13302.9|13309.8|13308.4|13309.8|13308.4|13295.8|13294.4|175
1656417600000|2022-06-28 12:00:00|13309.3|13307.9|13318.3|13316.9|13318.3|13316.9|13307.3|13305.9|428
1656417900000|2022-06-28 12:05:00|13317.8|13316.4|13311.8|13310.4|13319.8|13318.4|13311.3|13309.9|159
1656418200000|2022-06-28 12:10:00|13312.3|13310.9|13307.3|13305.9|13312.8|13311.4|13304.8|13303.4|193
1656418500000|2022-06-28 12:15:00|13306.8|13305.4|13301.8|13300.4|13312.8|13311.4|13300.8|13299.4|227
1656418800000|2022-06-28 12:20:00|13302.3|13300.9|13291.8|13290.4|13304.8|13303.4|13286.3|13284.9|262
1656419100000|2022-06-28 12:25:00|13291.3|13289.9|13271.8|13270.4|13294.3|13292.9|13267.8|13266.4|271
1656419400000|2022-06-28 12:30:00|13272.3|13270.9|13266.3|13264.9|13280.3|13278.9|13264.8|13263.4|286
1656419700000|2022-06-28 12:35:00|13267.3|13265.9|13275.8|13274.4|13275.8|13274.4|13264.8|13263.4|184
1656420000000|2022-06-28 12:40:00|13276.3|13274.9|13282.8|13281.4|13287.3|13285.9|13275.3|13273.9|269
1656420300000|2022-06-28 12:45:00|13283.3|13281.9|13283.3|13281.9|13287.8|13286.4|13278.8|13277.4|163
1656420600000|2022-06-28 12:50:00|13282.8|13281.4|13281.8|13280.4|13287.3|13285.9|13279.3|13277.9|98
1656420900000|2022-06-28 12:55:00|13282.3|13280.9|13282.3|13280.9|13288.3|13286.9|13281.8|13280.4|365
1656421200000|2022-06-28 13:00:00|13283.3|13281.9|13285.8|13284.4|13287.3|13285.9|13281.8|13280.4|157
1656421500000|2022-06-28 13:05:00|13286.3|13284.9|13282.3|13280.9|13293.3|13291.9|13281.3|13279.9|350
1656421800000|2022-06-28 13:10:00|13281.8|13280.4|13273.8|13272.4|13283.3|13281.9|13269.8|13268.4|207
1656422100000|2022-06-28 13:15:00|13273.3|13271.9|13284.8|13283.4|13285.8|13284.4|13273.3|13271.9|139
1656422400000|2022-06-28 13:20:00|13285.3|13283.9|13286.3|13284.9|13291.8|13290.4|13284.8|13283.4|172
1656422700000|2022-06-28 13:25:00|13286.8|13285.4|13289.3|13287.9|13292.3|13290.9|13284.8|13283.4|340
1656423000000|2022-06-28 13:30:00|13288.8|13287.4|13327.8|13326.4|13337.3|13335.9|13283.8|13282.4|931
1656423300000|2022-06-28 13:35:00|13328.3|13326.9|13347.8|13346.4|13360.8|13359.4|13325.3|13323.9|843
1656423600000|2022-06-28 13:40:00|13348.3|13346.9|13349.3|13347.9|13354.8|13353.4|13339.3|13337.9|673
1656423900000|2022-06-28 13:45:00|13349.8|13348.4|13350.8|13349.4|13354.3|13352.9|13336.8|13335.4|595
1656424200000|2022-06-28 13:50:00|13351.3|13349.9|13349.3|13347.9|13355.3|13353.9|13341.8|13340.4|388
1656424500000|2022-06-28 13:55:00|13349.8|13348.4|13336.8|13335.4|13352.8|13351.4|13330.3|13328.9|495
1656424800000|2022-06-28 14:00:00|13333.3|13331.9|13316.8|13315.4|13347.8|13346.4|13313.3|13311.9|653
1656425100000|2022-06-28 14:05:00|13316.3|13314.9|13295.8|13294.4|13319.3|13317.9|13286.3|13284.9|798
1656425400000|2022-06-28 14:10:00|13296.3|13294.9|13306.3|13304.9|13308.8|13307.4|13290.8|13289.4|415
1656425700000|2022-06-28 14:15:00|13305.8|13304.4|13301.3|13299.9|13313.3|13311.9|13299.3|13297.9|329
1656426000000|2022-06-28 14:20:00|13300.8|13299.4|13280.3|13278.9|13301.8|13300.4|13273.8|13272.4|617
1656426300000|2022-06-28 14:25:00|13280.8|13279.4|13278.8|13277.4|13296.3|13294.9|13278.8|13277.4|327
1656426600000|2022-06-28 14:30:00|13279.3|13277.9|13263.3|13261.9|13282.8|13281.4|13256.3|13254.9|625
1656426900000|2022-06-28 14:35:00|13262.8|13261.4|13278.3|13276.9|13279.3|13277.9|13261.3|13259.9|388
1656427200000|2022-06-28 14:40:00|13277.8|13276.4|13275.3|13273.9|13282.3|13280.9|13265.3|13263.9|349
1656427500000|2022-06-28 14:45:00|13275.8|13274.4|13261.3|13259.9|13275.8|13274.4|13252.3|13250.9|469
1656427800000|2022-06-28 14:50:00|13260.8|13259.4|13262.8|13261.4|13268.8|13267.4|13256.3|13254.9|346
1656428100000|2022-06-28 14:55:00|13263.3|13261.9|13283.3|13281.9|13284.3|13282.9|13262.3|13260.9|410
1656428400000|2022-06-28 15:00:00|13282.8|13281.4|13283.8|13282.4|13290.8|13289.4|13275.3|13273.9|413
1656428700000|2022-06-28 15:05:00|13283.3|13281.9|13276.3|13274.9|13286.3|13284.9|13272.8|13271.4|333
1656429000000|2022-06-28 15:10:00|13275.8|13274.4|13280.8|13279.4|13284.8|13283.4|13272.3|13270.9|344
1656429300000|2022-06-28 15:15:00|13279.8|13278.4|13261.3|13259.9|13281.3|13279.9|13258.3|13256.9|374
1656429600000|2022-06-28 15:20:00|13260.8|13259.4|13243.3|13241.9|13264.3|13262.9|13241.8|13240.4|519
1656429900000|2022-06-28 15:25:00|13243.8|13242.4|13231.3|13229.9|13244.3|13242.9|13226.8|13225.4|1299
1656430200000|2022-06-28 15:30:00|13232|13229.2|13232.5|13229.7|13238|13235.2|13222.5|13219.7|1551
1656430500000|2022-06-28 15:35:00|13233|13230.2|13202.5|13199.7|13234|13231.2|13201|13198.2|878
1656430800000|2022-06-28 15:40:00|13203|13200.2|13186.5|13183.7|13208|13205.2|13182|13179.2|586
1656431100000|2022-06-28 15:45:00|13187|13184.2|13198.5|13195.7|13200.5|13197.7|13183|13180.2|431
1656431400000|2022-06-28 15:50:00|13198|13195.2|13189.5|13186.7|13199|13196.2|13186|13183.2|491
1656431700000|2022-06-28 15:55:00|13189|13186.2|13183.5|13180.7|13195|13192.2|13181|13178.2|366
1656432000000|2022-06-28 16:00:00|13184|13181.2|13173.5|13170.7|13189|13186.2|13170.5|13167.7|251
1656432300000|2022-06-28 16:05:00|13173|13170.2|13181|13178.2|13184|13181.2|13167.5|13164.7|206
1656432600000|2022-06-28 16:10:00|13180.5|13177.7|13190.1|13187.3|13197|13194.2|13179.5|13176.7|253
1656432900000|2022-06-28 16:15:00|13189.6|13186.8|13183.1|13180.3|13191.1|13188.3|13171.6|13168.8|356
1656433200000|2022-06-28 16:20:00|13183.6|13180.8|13186.1|13183.3|13189.1|13186.3|13180.6|13177.8|178
1656433500000|2022-06-28 16:25:00|13186.6|13183.8|13197.6|13194.8|13197.6|13194.8|13183.6|13180.8|166
1656433800000|2022-06-28 16:30:00|13197.1|13194.3|13178.1|13175.3|13197.1|13194.3|13177.6|13174.8|127
1656434100000|2022-06-28 16:35:00|13177.6|13174.8|13193.1|13190.3|13194.1|13191.3|13177.1|13174.3|97
1656434400000|2022-06-28 16:40:00|13192.6|13189.8|13200.6|13197.8|13202.1|13199.3|13192.1|13189.3|196
1656434700000|2022-06-28 16:45:00|13201.1|13198.3|13202.1|13199.3|13206.6|13203.8|13197.6|13194.8|223
1656435000000|2022-06-28 16:50:00|13202.6|13199.8|13183.6|13180.8|13203.1|13200.3|13182.6|13179.8|151
1656435300000|2022-06-28 16:55:00|13184.1|13181.3|13192.6|13189.8|13193.1|13190.3|13182.6|13179.8|127
1656435600000|2022-06-28 17:00:00|13192.1|13189.3|13183.1|13180.3|13194.6|13191.8|13174.1|13171.3|229
1656435900000|2022-06-28 17:05:00|13182.6|13179.8|13158.6|13155.8|13184.6|13181.8|13157.6|13154.8|192
1656436200000|2022-06-28 17:10:00|13158.1|13155.3|13151.1|13148.3|13165.6|13162.8|13150.6|13147.8|240
1656436500000|2022-06-28 17:15:00|13150.6|13147.8|13159.1|13156.3|13162.1|13159.3|13149.6|13146.8|99
1656436800000|2022-06-28 17:20:00|13158.6|13155.8|13164.6|13161.8|13165.1|13162.3|13149.6|13146.8|106
1656437100000|2022-06-28 17:25:00|13164.1|13161.3|13175.6|13172.8|13179.1|13176.3|13157.6|13154.8|209
1656437400000|2022-06-28 17:30:00|13176.1|13173.3|13166.6|13163.8|13178.1|13175.3|13166.6|13163.8|115
1656437700000|2022-06-28 17:35:00|13165.6|13162.8|13152.1|13149.3|13167.6|13164.8|13143.6|13140.8|389
1656438000000|2022-06-28 17:40:00|13151.6|13148.8|13160.6|13157.8|13168.1|13165.3|13149.6|13146.8|301
1656438300000|2022-06-28 17:45:00|13160.1|13157.3|13161.6|13158.8|13165.6|13162.8|13156.1|13153.3|110
1656438600000|2022-06-28 17:50:00|13162.1|13159.3|13162.1|13159.3|13171.1|13168.3|13162.1|13159.3|165
1656438900000|2022-06-28 17:55:00|13161.6|13158.8|13156.1|13153.3|13164.6|13161.8|13151.6|13148.8|315
1656439200000|2022-06-28 18:00:00|13156.6|13153.8|13160.6|13157.8|13173.1|13170.3|13151.6|13148.8|231
1656439500000|2022-06-28 18:05:00|13161.1|13158.3|13153.1|13150.3|13163.6|13160.8|13150.1|13147.3|231
1656439800000|2022-06-28 18:10:00|13152.6|13149.8|13142.1|13139.3|13160.1|13157.3|13137.6|13134.8|361
1656440100000|2022-06-28 18:15:00|13142.6|13139.8|13145.1|13142.3|13155.6|13152.8|13135.6|13132.8|413
1656440400000|2022-06-28 18:20:00|13144.6|13141.8|13143.1|13140.3|13150.6|13147.8|13141.6|13138.8|158
1656440700000|2022-06-28 18:25:00|13142.6|13139.8|13151.1|13148.3|13155.6|13152.8|13141.6|13138.8|152
1656441000000|2022-06-28 18:30:00|13151.6|13148.8|13136.1|13133.3|13151.6|13148.8|13134.1|13131.3|106
1656441300000|2022-06-28 18:35:00|13136.6|13133.8|13129.1|13126.3|13136.6|13133.8|13127.6|13124.8|185
1656441600000|2022-06-28 18:40:00|13129.6|13126.8|13130.1|13127.3|13132.6|13129.8|13123.6|13120.8|203
1656441900000|2022-06-28 18:45:00|13129.6|13126.8|13146.1|13143.3|13147.1|13144.3|13127.6|13124.8|215
1656442200000|2022-06-28 18:50:00|13146.6|13143.8|13140.6|13137.8|13147.1|13144.3|13138.6|13135.8|166
1656442500000|2022-06-28 18:55:00|13141.1|13138.3|13138.6|13135.8|13145.1|13142.3|13137.6|13134.8|173
1656442800000|2022-06-28 19:00:00|13138.1|13135.3|13126.1|13123.3|13144.1|13141.3|13125.6|13122.8|122
1656443100000|2022-06-28 19:05:00|13126.6|13123.8|13130.1|13127.3|13131.1|13128.3|13120.1|13117.3|165
1656443400000|2022-06-28 19:10:00|13129.6|13126.8|13134.1|13131.3|13140.6|13137.8|13125.6|13122.8|119
1656443700000|2022-06-28 19:15:00|13134.6|13131.8|13143.1|13140.3|13144.6|13141.8|13131.1|13128.3|129
1656444000000|2022-06-28 19:20:00|13143.6|13140.8|13154.1|13151.3|13155.1|13152.3|13136.6|13133.8|93
1656444300000|2022-06-28 19:25:00|13154.6|13151.8|13146.1|13143.3|13155.6|13152.8|13138.6|13135.8|127
1656444600000|2022-06-28 19:30:00|13145.6|13142.8|13138.1|13135.3|13150.6|13147.8|13134.6|13131.8|153
1656444900000|2022-06-28 19:35:00|13138.6|13135.8|13141.1|13138.3|13142.6|13139.8|13133.6|13130.8|86
1656445200000|2022-06-28 19:40:00|13140.6|13137.8|13132.1|13129.3|13143.6|13140.8|13128.1|13125.3|124
1656445500000|2022-06-28 19:45:00|13131.6|13128.8|13125.6|13122.8|13135.1|13132.3|13118.6|13115.8|237
1656445800000|2022-06-28 19:50:00|13122.1|13119.3|13131.1|13128.3|13131.1|13128.3|13113.1|13110.3|438
1656446100000|2022-06-28 19:55:00|13130.6|13127.8|13118.1|13115.3|13130.6|13127.8|13111.1|13108.3|389
1656446400000|2022-06-28 20:00:00|13120.2|13113.2|13118.6|13111.6|13128.7|13121.7|13109.5|13102.5|289
1656446700000|2022-06-28 20:05:00|13119.4|13112.4|13112.3|13105.3|13119.4|13112.4|13110.9|13103.9|0
1656447000000|2022-06-28 20:10:00|13111.6|13104.6|13119.2|13112.2|13123.8|13116.8|13111.6|13104.6|0
1656447300000|2022-06-28 20:15:00|13120|13113|13122.2|13115.2|13122.6|13115.6|13114.5|13107.5|0
1656447600000|2022-06-28 20:20:00|13122.3|13115.3|13129.5|13122.5|13130.7|13123.7|13121.9|13114.9|0
1656447900000|2022-06-28 20:25:00|13129.1|13122.1|13127.1|13120.1|13129.1|13122.1|13122.6|13115.6|0
1656448200000|2022-06-28 20:30:00|13127.2|13120.2|13127.4|13120.4|13128.2|13121.2|13125.2|13118.2|0
1656448500000|2022-06-28 20:35:00|13126.6|13119.6|13127.5|13120.5|13128.3|13121.3|13124.4|13117.4|0
1656448800000|2022-06-28 20:40:00|13128.3|13121.3|13124.8|13117.8|13128.3|13121.3|13124|13117|0
1656449100000|2022-06-28 20:45:00|13125.2|13118.2|13120.4|13113.4|13126.5|13119.5|13117.8|13110.8|0
1656449400000|2022-06-28 20:50:00|13119.6|13112.6|13122.6|13115.6|13123.4|13116.4|13118.7|13111.7|0
1656449700000|2022-06-28 20:55:00|13123.4|13116.4|13127.6|13120.6|13130.3|13123.3|13122.6|13115.6|0
1656450000000|2022-06-28 21:00:00|13127.7|13120.7|13125.1|13118.1|13128.2|13121.2|13124.5|13117.5|0
1656450300000|2022-06-28 21:05:00|13125|13118|13128.9|13121.9|13131.3|13124.3|13124.9|13117.9|0
1656450600000|2022-06-28 21:10:00|13129|13122|13129.3|13122.3|13130.5|13123.5|13129|13122|0
1656450900000|2022-06-28 21:15:00|13129.4|13122.4|13127.9|13120.9|13130.3|13123.3|13127|13120|0
1656451200000|2022-06-28 21:20:00|13128.4|13121.4|13126.3|13119.3|13128.4|13121.4|13125.4|13118.4|0
1656451500000|2022-06-28 21:25:00|13126.2|13119.2|13125|13118|13126.2|13119.2|13124.7|13117.7|0
1656451800000|2022-06-28 21:30:00|13125.6|13118.6|13125.6|13118.6|13125.7|13118.7|13124.9|13117.9|0
1656452100000|2022-06-28 21:35:00|13125.5|13118.5|13125|13118|13125.6|13118.6|13125|13118|0
1656452400000|2022-06-28 21:40:00|13125.1|13118.1|13125.1|13118.1|13125.6|13118.6|13125.1|13118.1|0
1656452700000|2022-06-28 21:45:00|13125.2|13118.2|13126.6|13119.6|13127.4|13120.4|13125.2|13118.2|0
1656453000000|2022-06-28 21:50:00|13126.1|13119.1|13125|13118|13127.5|13120.5|13125|13118|0
1656453300000|2022-06-28 21:55:00|13124.9|13117.9|13127.8|13120.8|13128.2|13121.2|13124.2|13117.2|0
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13127.4|13120.4|13128.1|13121.1|13122.2|13115.2|0
1656453900000|2022-06-28 22:05:00|13127.5|13120.5|13130.7|13123.7|13131.5|13124.5|13125.1|13118.1|0
1656454200000|2022-06-28 22:10:00|13131.1|13124.1|13129.2|13122.2|13135.8|13128.8|13128|13121|0
1656454500000|2022-06-28 22:15:00|13129.9|13122.9|13131.6|13124.6|13133.1|13126.1|13129.9|13122.9|0
1656454800000|2022-06-28 22:20:00|13131.9|13124.9|13129.8|13122.8|13132.2|13125.2|13127.4|13120.4|0
1656455100000|2022-06-28 22:25:00|13130.1|13123.1|13132.3|13125.3|13134.7|13127.7|13130|13123|0
1656455400000|2022-06-28 22:30:00|13133.1|13126.1|13134.8|13127.8|13135.6|13128.6|13131.5|13124.5|0
1656455700000|2022-06-28 22:35:00|13135.2|13128.2|13135.6|13128.6|13136.3|13129.3|13131.7|13124.7|0
1656456000000|2022-06-28 22:40:00|13135.2|13128.2|13134.1|13127.1|13135.2|13128.2|13131.4|13124.4|0
1656456300000|2022-06-28 22:45:00|13134.9|13127.9|13134.4|13127.4|13136.5|13129.5|13133.8|13126.8|0
1656456600000|2022-06-28 22:50:00|13134.1|13127.1|13138.8|13131.8|13138.8|13131.8|13133.6|13126.6|0
1656456900000|2022-06-28 22:55:00|13138.4|13131.4|13138.8|13131.8|13138.8|13131.8|13136.5|13129.5|0
1656457200000|2022-06-28 23:00:00|13138|13131|13124.8|13117.8|13138.8|13131.8|13123.2|13116.2|0
1656457500000|2022-06-28 23:05:00|13124.7|13117.7|13123.9|13116.9|13129.3|13122.3|13121.6|13114.6|0
1656457800000|2022-06-28 23:10:00|13124.7|13117.7|13123.8|13116.8|13126.8|13119.8|13122.6|13115.6|0
1656458100000|2022-06-28 23:15:00|13124.5|13117.5|13123.1|13116.1|13124.5|13117.5|13120.1|13113.1|0
1656458400000|2022-06-28 23:20:00|13123.5|13116.5|13131.4|13124.4|13134.5|13127.5|13121.4|13114.4|0
1656458700000|2022-06-28 23:25:00|13131|13124|13133.9|13126.9|13135.3|13128.3|13129.8|13122.8|0
1656459000000|2022-06-28 23:30:00|13133.1|13126.1|13133.9|13126.9|13136.3|13129.3|13132|13125|0
1656459300000|2022-06-28 23:35:00|13133.7|13126.7|13132.9|13125.9|13133.7|13126.7|13128.3|13121.3|0
1656459600000|2022-06-28 23:40:00|13132.1|13125.1|13135.2|13128.2|13135.2|13128.2|13131.4|13124.4|0
1656459900000|2022-06-28 23:45:00|13135.3|13128.3|13136.2|13129.2|13139.3|13132.3|13135.3|13128.3|0
1656460200000|2022-06-28 23:50:00|13135.4|13128.4|13130.8|13123.8|13136.2|13129.2|13130.8|13123.8|0
1656460500000|2022-06-28 23:55:00|13130.1|13123.1|13132.4|13125.4|13133.9|13126.9|13126.2|13119.2|0
1656460800000|2022-06-29 00:00:00|13131.6|13124.6|13132|13125|13137.8|13130.8|13127.7|13120.7|0
1656461100000|2022-06-29 00:05:00|13131.7|13124.7|13140.3|13133.3|13147.3|13140.3|13128.2|13121.2|0
1656461400000|2022-06-29 00:10:00|13139.9|13132.9|13136.1|13129.1|13146.9|13139.9|13134.6|13127.6|0
1656461700000|2022-06-29 00:15:00|13136.9|13129.9|13146.7|13141.7|13159.2|13154.2|13136.9|13129.9|94
1656462000000|2022-06-29 00:20:00|13147.2|13142.2|13121.2|13116.2|13149.7|13144.7|13119.2|13114.2|32
1656462300000|2022-06-29 00:25:00|13120.7|13115.7|13133.2|13128.2|13136.7|13131.7|13119.7|13114.7|18
1656462600000|2022-06-29 00:30:00|13132.7|13127.7|13134.7|13129.7|13144.7|13139.7|13132.2|13127.2|29
1656462900000|2022-06-29 00:35:00|13136.7|13131.7|13116.2|13111.2|13138.7|13133.7|13116.2|13111.2|24
1656463200000|2022-06-29 00:40:00|13115.7|13110.7|13108.7|13103.7|13122.2|13117.2|13108.7|13103.7|55
1656463500000|2022-06-29 00:45:00|13109.2|13104.2|13110.2|13105.2|13116.2|13111.2|13108.7|13103.7|14
1656463800000|2022-06-29 00:50:00|13110.7|13105.7|13106.7|13101.7|13115.7|13110.7|13106.7|13101.7|12
1656464100000|2022-06-29 00:55:00|13104.2|13099.2|13110.7|13105.7|13112.2|13107.2|13103.7|13098.7|16
1656464400000|2022-06-29 01:00:00|13111.2|13106.2|13118.7|13113.7|13119.2|13114.2|13109.7|13104.7|13
1656464700000|2022-06-29 01:05:00|13118.2|13113.2|13112.2|13107.2|13118.7|13113.7|13109.7|13104.7|4
1656465000000|2022-06-29 01:10:00|13111.7|13106.7|13111.7|13106.7|13112.7|13107.7|13104.2|13099.2|1
1656465300000|2022-06-29 01:15:00|13111.2|13106.2|13110.7|13105.7|13111.2|13106.2|13102.7|13097.7|28
1656465600000|2022-06-29 01:20:00|13109.2|13104.2|13110.7|13105.7|13115.7|13110.7|13106.2|13101.2|14
1656465900000|2022-06-29 01:25:00|13111.2|13106.2|13134.2|13129.2|13134.2|13129.2|13110.2|13105.2|36
1656466200000|2022-06-29 01:30:00|13134.7|13129.7|13128.7|13123.7|13139.7|13134.7|13128.2|13123.2|24
1656466500000|2022-06-29 01:35:00|13129.2|13124.2|13136.7|13131.7|13143.7|13138.7|13124.7|13119.7|27
1656466800000|2022-06-29 01:40:00|13136.2|13131.2|13123.2|13118.2|13136.2|13131.2|13117.7|13112.7|8
1656467100000|2022-06-29 01:45:00|13122.7|13117.7|13116.2|13111.2|13126.7|13121.7|13116.2|13111.2|7
1656467400000|2022-06-29 01:50:00|13116.7|13111.7|13123.7|13118.7|13128.7|13123.7|13115.2|13110.2|7
1656467700000|2022-06-29 01:55:00|13123.2|13118.2|13124.7|13119.7|13129.2|13124.2|13121.7|13116.7|1
1656468000000|2022-06-29 02:00:00|13125.2|13120.2|13117.7|13112.7|13130.7|13125.7|13117.7|13112.7|3
1656468300000|2022-06-29 02:05:00|13118.2|13113.2|13112.7|13107.7|13119.2|13114.2|13110.2|13105.2|6
1656468600000|2022-06-29 02:10:00|13112.2|13107.2|13119.7|13114.7|13122.7|13117.7|13111.2|13106.2|2
1656468900000|2022-06-29 02:15:00|13120.2|13115.2|13119.7|13114.7|13128.7|13123.7|13119.2|13114.2|9
1656469200000|2022-06-29 02:20:00|13119.2|13114.2|13130.2|13125.2|13131.2|13126.2|13118.2|13113.2|16
1656469500000|2022-06-29 02:25:00|13129.7|13124.7|13130.7|13125.7|13132.2|13127.2|13124.7|13119.7|7
1656469800000|2022-06-29 02:30:00|13130.2|13125.2|13135.7|13130.7|13140.7|13135.7|13130.2|13125.2|7
1656470100000|2022-06-29 02:35:00|13135.2|13130.2|13138.7|13133.7|13143.7|13138.7|13134.7|13129.7|6
1656470400000|2022-06-29 02:40:00|13139.2|13134.2|13145.2|13140.2|13145.2|13140.2|13136.7|13131.7|9
1656470700000|2022-06-29 02:45:00|13144.7|13139.7|13146.7|13141.7|13151.2|13146.2|13144.7|13139.7|9
1656471000000|2022-06-29 02:50:00|13146.2|13141.2|13145.2|13140.2|13146.7|13141.7|13144.7|13139.7|2
1656471300000|2022-06-29 02:55:00|13145.7|13140.7|13141.7|13136.7|13149.2|13144.2|13139.7|13134.7|20
1656471600000|2022-06-29 03:00:00|13141.2|13136.2|13134.7|13129.7|13145.2|13140.2|13132.7|13127.7|27
1656471900000|2022-06-29 03:05:00|13134.2|13129.2|13127.7|13122.7|13134.2|13129.2|13125.7|13120.7|22
1656472200000|2022-06-29 03:10:00|13128.2|13123.2|13119.7|13114.7|13128.7|13123.7|13118.2|13113.2|23
1656472500000|2022-06-29 03:15:00|13120.2|13115.2|13120.7|13115.7|13123.7|13118.7|13118.7|13113.7|14
1656472800000|2022-06-29 03:20:00|13120.2|13115.2|13124.7|13119.7|13126.2|13121.2|13120.2|13115.2|1
1656473100000|2022-06-29 03:25:00|13124.2|13119.2|13130.7|13125.7|13134.7|13129.7|13120.7|13115.7|24
1656473400000|2022-06-29 03:30:00|13131.2|13126.2|13135.7|13130.7|13135.7|13130.7|13127.7|13122.7|6
1656473700000|2022-06-29 03:35:00|13135.2|13130.2|13126.7|13121.7|13135.2|13130.2|13123.2|13118.2|8
1656474000000|2022-06-29 03:40:00|13126.2|13121.2|13136.7|13131.7|13137.2|13132.2|13125.7|13120.7|4
1656474300000|2022-06-29 03:45:00|13136.2|13131.2|13135.2|13130.2|13136.2|13131.2|13131.2|13126.2|2
1656474600000|2022-06-29 03:50:00|13134.7|13129.7|13140.7|13135.7|13141.2|13136.2|13133.7|13128.7|6
1656474900000|2022-06-29 03:55:00|13140.2|13135.2|13137.2|13132.2|13143.2|13138.2|13136.2|13131.2|2
1656475200000|2022-06-29 04:00:00|13137.7|13132.7|13137.7|13132.7|13139.7|13134.7|13133.2|13128.2|11
1656475500000|2022-06-29 04:05:00|13137.2|13132.2|13133.2|13128.2|13138.2|13133.2|13133.2|13128.2|2
1656475800000|2022-06-29 04:10:00|13132.7|13127.7|13136.7|13131.7|13137.7|13132.7|13131.7|13126.7|6
1656476100000|2022-06-29 04:15:00|13136.2|13131.2|13134.7|13129.7|13137.7|13132.7|13132.7|13127.7|6
1656476400000|2022-06-29 04:20:00|13134.2|13129.2|13134.2|13129.2|13137.7|13132.7|13132.7|13127.7|2
1656476700000|2022-06-29 04:25:00|13133.7|13128.7|13131.7|13126.7|13136.2|13131.2|13128.7|13123.7|6
1656477000000|2022-06-29 04:30:00|13131.2|13126.2|13161.7|13156.7|13167.2|13162.2|13125.7|13120.7|129
1656477300000|2022-06-29 04:35:00|13161.2|13156.2|13165.7|13160.7|13169.2|13164.2|13158.2|13153.2|41
1656477600000|2022-06-29 04:40:00|13164.7|13159.7|13173.7|13168.7|13173.7|13168.7|13162.2|13157.2|17
1656477900000|2022-06-29 04:45:00|13174.2|13169.2|13169.2|13164.2|13176.7|13171.7|13169.2|13164.2|26
1656478200000|2022-06-29 04:50:00|13168.7|13163.7|13160.7|13155.7|13169.2|13164.2|13160.2|13155.2|14
1656478500000|2022-06-29 04:55:00|13160.2|13155.2|13157.7|13152.7|13163.2|13158.2|13155.2|13150.2|20
1656478800000|2022-06-29 05:00:00|13157.2|13152.2|13166.2|13161.2|13167.7|13162.7|13152.7|13147.7|58
1656479100000|2022-06-29 05:05:00|13166.7|13161.7|13159.2|13154.2|13168.7|13163.7|13158.2|13153.2|19
1656479400000|2022-06-29 05:10:00|13158.7|13153.7|13161.7|13156.7|13164.7|13159.7|13157.2|13152.2|41
1656479700000|2022-06-29 05:15:00|13161.2|13156.2|13167.7|13162.7|13169.2|13164.2|13161.2|13156.2|26
1656480000000|2022-06-29 05:20:00|13167.2|13162.2|13169.7|13164.7|13173.2|13168.2|13163.2|13158.2|61
1656480300000|2022-06-29 05:25:00|13169.2|13164.2|13157.7|13152.7|13169.2|13164.2|13156.2|13151.2|53
1656480600000|2022-06-29 05:30:00|13156.7|13151.7|13159.7|13154.7|13161.7|13156.7|13156.2|13151.2|8
1656480900000|2022-06-29 05:35:00|13159.2|13154.2|13148.7|13143.7|13160.7|13155.7|13148.2|13143.2|23
1656481200000|2022-06-29 05:40:00|13149.2|13144.2|13153.7|13148.7|13154.7|13149.7|13144.2|13139.2|33
1656481500000|2022-06-29 05:45:00|13154.2|13149.2|13159.2|13154.2|13159.2|13154.2|13151.7|13146.7|29
1656481800000|2022-06-29 05:50:00|13158.7|13153.7|13152.7|13147.7|13160.2|13155.2|13147.7|13142.7|43
1656482100000|2022-06-29 05:55:00|13152.2|13147.2|13150.2|13145.2|13157.7|13152.7|13149.2|13144.2|58
1656482400000|2022-06-29 06:00:00|13149.1|13146.3|13162.1|13159.3|13176.1|13173.3|13141.1|13138.3|341
1656482700000|2022-06-29 06:05:00|13161.6|13158.8|13142.1|13139.3|13175.6|13172.8|13140.1|13137.3|414
1656483000000|2022-06-29 06:10:00|13142.6|13139.8|13159.1|13156.3|13163.6|13160.8|13137.6|13134.8|174
1656483300000|2022-06-29 06:15:00|13158.6|13155.8|13168.6|13165.8|13170.6|13167.8|13157.6|13154.8|134
1656483600000|2022-06-29 06:20:00|13168.1|13165.3|13149.6|13146.8|13169.1|13166.3|13143.6|13140.8|242
1656483900000|2022-06-29 06:25:00|13150.1|13147.3|13151.1|13148.3|13154.6|13151.8|13143.6|13140.8|156
1656484200000|2022-06-29 06:30:00|13151.6|13148.8|13139.1|13136.3|13159.6|13156.8|13139.1|13136.3|185
1656484500000|2022-06-29 06:35:00|13138.1|13135.3|13130.1|13127.3|13142.6|13139.8|13126.1|13123.3|187
1656484800000|2022-06-29 06:40:00|13126.1|13123.3|13121.1|13118.3|13128.6|13125.8|13117.1|13114.3|201
1656485100000|2022-06-29 06:45:00|13121.6|13118.8|13106.1|13103.3|13131.6|13128.8|13103.6|13100.8|372
1656485400000|2022-06-29 06:50:00|13105.6|13102.8|13083.6|13080.8|13106.6|13103.8|13077.6|13074.8|620
1656485700000|2022-06-29 06:55:00|13083.1|13080.3|13084.6|13081.8|13094.1|13091.3|13078.1|13075.3|466
1656486000000|2022-06-29 07:00:00|13083.9|13082.5|13112.4|13111|13112.9|13111.5|13062.9|13061.5|3609
1656486300000|2022-06-29 07:05:00|13114.9|13113.5|13098.4|13097|13137.9|13136.5|13090.4|13089|1353
1656486600000|2022-06-29 07:10:00|13098.9|13097.5|13106.9|13105.5|13113.4|13112|13074.9|13073.5|916
1656486900000|2022-06-29 07:15:00|13106.4|13105|13112.4|13111|13134.9|13133.5|13106.4|13105|821
1656487200000|2022-06-29 07:20:00|13111.9|13110.5|13104.4|13103|13124.4|13123|13088.4|13087|626
1656487500000|2022-06-29 07:25:00|13104.9|13103.5|13098.9|13097.5|13119.4|13118|13092.9|13091.5|487
1656487800000|2022-06-29 07:30:00|13099.4|13098|13069.4|13068|13100.4|13099|13055.9|13054.5|945
1656488100000|2022-06-29 07:35:00|13069.9|13068.5|13080.9|13079.5|13094.4|13093|13063.9|13062.5|563
1656488400000|2022-06-29 07:40:00|13081.4|13080|13086.4|13085|13095.4|13094|13077.9|13076.5|432
1656488700000|2022-06-29 07:45:00|13085.9|13084.5|13075.4|13074|13100.9|13099.5|13066.4|13065|1140
1656489000000|2022-06-29 07:50:00|13075.9|13074.5|13061.4|13060|13084.9|13083.5|13058.4|13057|679
1656489300000|2022-06-29 07:55:00|13061.9|13060.5|13033.9|13032.5|13065.4|13064|13030.4|13029|640
1656489600000|2022-06-29 08:00:00|13033.4|13032|13064.4|13063|13067.9|13066.5|13025.4|13024|945
1656489900000|2022-06-29 08:05:00|13063.9|13062.5|13058.4|13057|13080.9|13079.5|13057.4|13056|1389
1656490200000|2022-06-29 08:10:00|13058.9|13057.5|13045.4|13044|13071.4|13070|13044.9|13043.5|442
1656490500000|2022-06-29 08:15:00|13045.9|13044.5|13046.9|13045.5|13053.9|13052.5|13033.4|13032|409
1656490800000|2022-06-29 08:20:00|13047.4|13046|13056.9|13055.5|13065.4|13064|13042.9|13041.5|454
1656491100000|2022-06-29 08:25:00|13056.4|13055|13059.9|13058.5|13068.9|13067.5|13052.4|13051|312
1656491400000|2022-06-29 08:30:00|13060.4|13059|13062.4|13061|13074.4|13073|13058.9|13057.5|271
1656491700000|2022-06-29 08:35:00|13062.9|13061.5|13074.9|13073.5|13086.9|13085.5|13062.9|13061.5|466
1656492000000|2022-06-29 08:40:00|13074.4|13073|13059.9|13058.5|13076.9|13075.5|13054.4|13053|268
1656492300000|2022-06-29 08:45:00|13060.4|13059|13066.9|13065.5|13076.4|13075|13054.4|13053|240
1656492600000|2022-06-29 08:50:00|13067.4|13066|13069.9|13068.5|13073.9|13072.5|13062.9|13061.5|154
1656492900000|2022-06-29 08:55:00|13070.4|13069|13066.9|13065.5|13080.9|13079.5|13065.4|13064|195
1656493200000|2022-06-29 09:00:00|13066.4|13065|13069.9|13068.5|13071.4|13070|13055.4|13054|307
1656493500000|2022-06-29 09:05:00|13069.4|13068|13067.4|13066|13075.4|13074|13063.9|13062.5|209
1656493800000|2022-06-29 09:10:00|13066.9|13065.5|13061.9|13060.5|13072.9|13071.5|13059.4|13058|218
1656494100000|2022-06-29 09:15:00|13062.4|13061|13058.9|13057.5|13068.9|13067.5|13055.9|13054.5|229
1656494400000|2022-06-29 09:20:00|13058.4|13057|13045.4|13044|13061.4|13060|13044.4|13043|270
1656494700000|2022-06-29 09:25:00|13045.9|13044.5|13045.9|13044.5|13054.4|13053|13041.9|13040.5|469
1656495000000|2022-06-29 09:30:00|13045.4|13044|13031.9|13030.5|13045.9|13044.5|13029.4|13028|389
1656495300000|2022-06-29 09:35:00|13031.4|13030|13023.4|13022|13035.4|13034|13023.4|13022|501
1656495600000|2022-06-29 09:40:00|13022.9|13021.5|13034.9|13033.5|13037.9|13036.5|13021.9|13020.5|548
1656495900000|2022-06-29 09:45:00|13034.4|13033|13032.9|13031.5|13038.4|13037|13007.9|13006.5|1145
1656496200000|2022-06-29 09:50:00|13033.4|13032|13001.9|13000.5|13033.4|13032|12990.9|12989.5|937
1656496500000|2022-06-29 09:55:00|13001.4|13000|12985.9|12984.5|13007.9|13006.5|12981.4|12980|666
1656496800000|2022-06-29 10:00:00|12986.4|12985|13020.9|13019.5|13025.4|13024|12986.4|12985|691
1656497100000|2022-06-29 10:05:00|13020.4|13019|13029.9|13028.5|13037.4|13036|13017.9|13016.5|577
1656497400000|2022-06-29 10:10:00|13030.4|13029|12999.9|12998.5|13030.9|13029.5|12996.9|12995.5|494
1656497700000|2022-06-29 10:15:00|13000.4|12999|12995.9|12994.5|13011.9|13010.5|12991.4|12990|450
1656498000000|2022-06-29 10:20:00|12995.4|12994|12983.9|12982.5|13009.9|13008.5|12982.4|12981|295
1656498300000|2022-06-29 10:25:00|12983.4|12982|12973.9|12972.5|12984.4|12983|12970.4|12969|508
1656498600000|2022-06-29 10:30:00|12974.4|12973|12974.9|12973.5|12979.9|12978.5|12963.9|12962.5|493
1656498900000|2022-06-29 10:35:00|12974.4|12973|12970.9|12969.5|12988.4|12987|12970.4|12969|592
1656499200000|2022-06-29 10:40:00|12971.4|12970|12972.4|12971|12982.4|12981|12969.4|12968|431
1656499500000|2022-06-29 10:45:00|12971.9|12970.5|12977.9|12976.5|12977.9|12976.5|12966.9|12965.5|214
1656499800000|2022-06-29 10:50:00|12977.4|12976|12974.9|12973.5|12984.4|12983|12970.9|12969.5|580
1656500100000|2022-06-29 10:55:00|12974.4|12973|12985.9|12984.5|12991.4|12990|12973.9|12972.5|283
1656500400000|2022-06-29 11:00:00|12986.9|12985.5|12979.9|12978.5|12989.9|12988.5|12973.9|12972.5|264
1656500700000|2022-06-29 11:05:00|12980.4|12979|12983.4|12982|12985.9|12984.5|12973.4|12972|234
1656501000000|2022-06-29 11:10:00|12982.9|12981.5|12967.4|12966|12982.9|12981.5|12959.9|12958.5|332
1656501300000|2022-06-29 11:15:00|12967.9|12966.5|12961.9|12960.5|12967.9|12966.5|12943.4|12942|537
1656501600000|2022-06-29 11:20:00|12962.4|12961|12964.9|12963.5|12965.9|12964.5|12957.4|12956|192
1656501900000|2022-06-29 11:25:00|12965.4|12964|12972.4|12971|12973.4|12972|12964.4|12963|217
1656502200000|2022-06-29 11:30:00|12971.9|12970.5|12977.4|12976|12982.9|12981.5|12970.4|12969|251
1656502500000|2022-06-29 11:35:00|12976.9|12975.5|12989.9|12988.5|12991.4|12990|12970.9|12969.5|339
1656502800000|2022-06-29 11:40:00|12989.4|12988|12991.5|12990.1|12993|12991.6|12987|12985.6|239
1656503100000|2022-06-29 11:45:00|12992|12990.6|13001.5|13000.1|13003|13001.6|12988.5|12987.1|336
1656503400000|2022-06-29 11:50:00|13001|12999.6|13028|13026.6|13030|13028.6|12999|12997.6|497
1656503700000|2022-06-29 11:55:00|13028.5|13027.1|13033.5|13032.1|13043|13041.6|13022.5|13021.1|657
1656504000000|2022-06-29 12:00:00|13032.5|13031.1|13065.5|13064.1|13068|13066.6|13032|13030.6|968
1656504300000|2022-06-29 12:05:00|13066|13064.6|13066|13064.6|13079|13077.6|13063|13061.6|634
1656504600000|2022-06-29 12:10:00|13065.5|13064.1|13072|13070.6|13076|13074.6|13063|13061.6|467
1656504900000|2022-06-29 12:15:00|13071.5|13070.1|13074.5|13073.1|13088.5|13087.1|13069|13067.6|667
1656505200000|2022-06-29 12:20:00|13075|13073.6|13054.5|13053.1|13078.5|13077.1|13054|13052.6|558
1656505500000|2022-06-29 12:25:00|13054|13052.6|13059|13057.6|13062|13060.6|13051.5|13050.1|408
1656505800000|2022-06-29 12:30:00|13058.5|13057.1|13043.5|13042.1|13060.5|13059.1|13028|13026.6|739
1656506100000|2022-06-29 12:35:00|13043|13041.6|13021.5|13020.1|13043|13041.6|13021|13019.6|547
1656506400000|2022-06-29 12:40:00|13023|13021.6|13037.5|13036.1|13039|13037.6|13020|13018.6|206
1656506700000|2022-06-29 12:45:00|13037|13035.6|13041.5|13040.1|13051|13049.6|13028|13026.6|308
1656507000000|2022-06-29 12:50:00|13044|13042.6|13045.5|13044.1|13050|13048.6|13043.5|13042.1|147
1656507300000|2022-06-29 12:55:00|13045|13043.6|13043.5|13042.1|13045.5|13044.1|13030.5|13029.1|223
1656507600000|2022-06-29 13:00:00|13043|13041.6|13047.5|13046.1|13054|13052.6|13038|13036.6|224
1656507900000|2022-06-29 13:05:00|13048|13046.6|13050.5|13049.1|13051|13049.6|13043|13041.6|209
1656508200000|2022-06-29 13:10:00|13051|13049.6|13059|13057.6|13065.5|13064.1|13049|13047.6|360
1656508500000|2022-06-29 13:15:00|13058.5|13057.1|13064.5|13063.1|13066|13064.6|13047|13045.6|274
1656508800000|2022-06-29 13:20:00|13064|13062.6|13065.5|13064.1|13070.5|13069.1|13060.5|13059.1|342
1656509100000|2022-06-29 13:25:00|13066|13064.6|13062|13060.6|13066.5|13065.1|13052|13050.6|256
1656509400000|2022-06-29 13:30:00|13061.5|13060.1|13011.5|13010.1|13070.5|13069.1|13008|13006.6|986
1656509700000|2022-06-29 13:35:00|13011|13009.6|13003.5|13002.1|13028.5|13027.1|13000.5|12999.1|760
1656510000000|2022-06-29 13:40:00|13003|13001.6|13002.5|13001.1|13011.5|13010.1|12988.5|12987.1|647
1656510300000|2022-06-29 13:45:00|13001|12999.6|13003.5|13002.1|13010|13008.6|12979.5|12978.1|873
1656510600000|2022-06-29 13:50:00|13002.5|13001.1|13057.5|13056.1|13065|13063.6|13001|12999.6|989
1656510900000|2022-06-29 13:55:00|13058|13056.6|13039|13037.6|13061|13059.6|13035|13033.6|618
1656511200000|2022-06-29 14:00:00|13038.5|13037.1|13062|13060.6|13074.5|13073.1|13025.5|13024.1|736
1656511500000|2022-06-29 14:05:00|13061.5|13060.1|13051.5|13050.1|13062.5|13061.1|13044.5|13043.1|581
1656511800000|2022-06-29 14:10:00|13051.3|13049.9|13049.8|13048.4|13070.8|13069.4|13045.3|13043.9|404
1656512100000|2022-06-29 14:15:00|13050.3|13048.9|12997.3|12995.9|13054.8|13053.4|12996.8|12995.4|539
1656512400000|2022-06-29 14:20:00|12997.8|12996.4|13006.8|13005.4|13012.3|13010.9|12991.8|12990.4|514
1656512700000|2022-06-29 14:25:00|13006.3|13004.9|13013.8|13012.4|13036.8|13035.4|13003.8|13002.4|598
1656513000000|2022-06-29 14:30:00|13013.3|13011.9|13020.3|13018.9|13042.3|13040.9|13010.3|13008.9|535
1656513300000|2022-06-29 14:35:00|13020.8|13019.4|13014.3|13012.9|13021.3|13019.9|12988.3|12986.9|508
1656513600000|2022-06-29 14:40:00|13014.8|13013.4|13032.3|13030.9|13037.3|13035.9|13009.3|13007.9|345
1656513900000|2022-06-29 14:45:00|13032.8|13031.4|13026.8|13025.4|13044.8|13043.4|13018.8|13017.4|495
1656514200000|2022-06-29 14:50:00|13026.3|13024.9|13018.3|13016.9|13038.3|13036.9|13013.8|13012.4|325
1656514500000|2022-06-29 14:55:00|13018.8|13017.4|13008.3|13006.9|13020.8|13019.4|13001.3|12999.9|321
1656514800000|2022-06-29 15:00:00|13009.3|13007.9|13007.3|13005.9|13014.8|13013.4|13004.3|13002.9|536
1656515100000|2022-06-29 15:05:00|13007.8|13006.4|13013.3|13011.9|13019.8|13018.4|12999.3|12997.9|619
1656515400000|2022-06-29 15:10:00|13012.8|13011.4|13018.3|13016.9|13029.3|13027.9|13011.8|13010.4|322
1656515700000|2022-06-29 15:15:00|13017.8|13016.4|13021.8|13020.4|13035.3|13033.9|13015.8|13014.4|496
1656516000000|2022-06-29 15:20:00|13022.3|13020.9|13009.3|13007.9|13028.8|13027.4|12997.8|12996.4|616
1656516300000|2022-06-29 15:25:00|13009.8|13008.4|13009.8|13008.4|13019.3|13017.9|13003.3|13001.9|909
1656516600000|2022-06-29 15:30:00|13010.3|13008.9|13008.5|13005.7|13024.5|13021.7|12995.5|12992.7|1734
1656516900000|2022-06-29 15:35:00|13009|13006.2|13026|13023.2|13034.5|13031.7|13009|13006.2|856
1656517200000|2022-06-29 15:40:00|13025.5|13022.7|13010.5|13007.7|13033.5|13030.7|13009|13006.2|387
1656517500000|2022-06-29 15:45:00|13011|13008.2|13011|13008.2|13029|13026.2|13008|13005.2|294
1656517800000|2022-06-29 15:50:00|13011.5|13008.7|13024.5|13021.7|13027|13024.2|13008.5|13005.7|106
1656518100000|2022-06-29 15:55:00|13023.5|13020.7|13018.5|13015.7|13024|13021.2|13009.5|13006.7|154
1656518400000|2022-06-29 16:00:00|13019|13016.2|13009|13006.2|13021.5|13018.7|13006.5|13003.7|158
1656518700000|2022-06-29 16:05:00|13008.5|13005.7|12990|12987.2|13011.5|13008.7|12989.5|12986.7|252
1656519000000|2022-06-29 16:10:00|12990.5|12987.7|12983|12980.2|12995|12992.2|12975.5|12972.7|251
1656519300000|2022-06-29 16:15:00|12982.5|12979.7|12987|12984.2|12991.5|12988.7|12977|12974.2|151
1656519600000|2022-06-29 16:20:00|12987.5|12984.7|12975.5|12972.7|12994.5|12991.7|12974.5|12971.7|203
1656519900000|2022-06-29 16:25:00|12975|12972.2|12973|12970.2|12977.5|12974.7|12968|12965.2|251
1656520200000|2022-06-29 16:30:00|12973.5|12970.7|12980|12977.2|12981.5|12978.7|12971.5|12968.7|92
1656520500000|2022-06-29 16:35:00|12979.5|12976.7|12997|12994.2|13000.5|12997.7|12979|12976.2|219
1656520800000|2022-06-29 16:40:00|12996|12993.2|13000|12997.2|13001.5|12998.7|12992.5|12989.7|129
1656521100000|2022-06-29 16:45:00|12999.5|12996.7|12992.5|12989.7|13007.5|13004.7|12989.5|12986.7|107
1656521400000|2022-06-29 16:50:00|12992|12989.2|12997|12994.2|13002.5|12999.7|12991|12988.2|92
1656521700000|2022-06-29 16:55:00|12996.5|12993.7|13003|13000.2|13007.5|13004.7|12991.5|12988.7|90
1656522000000|2022-06-29 17:00:00|13003.5|13000.7|13001|12998.2|13008.5|13005.7|12998.5|12995.7|118
1656522300000|2022-06-29 17:05:00|13001.5|12998.7|13015.5|13012.7|13017|13014.2|12999.5|12996.7|116
1656522600000|2022-06-29 17:10:00|13015|13012.2|12994|12991.2|13021|13018.2|12993.5|12990.7|100
1656522900000|2022-06-29 17:15:00|12994.5|12991.7|12992|12989.2|12997|12994.2|12989.5|12986.7|84
1656523200000|2022-06-29 17:20:00|12991.5|12988.7|12987.5|12984.7|12992|12989.2|12985|12982.2|86
1656523500000|2022-06-29 17:25:00|12987|12984.2|12999|12996.2|13003|13000.2|12981.5|12978.7|163
1656523800000|2022-06-29 17:30:00|12999.5|12996.7|13000|12997.2|13002.5|12999.7|12991.5|12988.7|87
1656524100000|2022-06-29 17:35:00|12999.5|12996.7|13009|13006.2|13011.5|13008.7|12999|12996.2|111
1656524400000|2022-06-29 17:40:00|13009.5|13006.7|13015|13012.2|13016|13013.2|13006.5|13003.7|118
1656524700000|2022-06-29 17:45:00|13015.5|13012.7|13012.5|13009.7|13017|13014.2|13011.5|13008.7|80
1656525000000|2022-06-29 17:50:00|13013|13010.2|13017.5|13014.7|13020|13017.2|13011.5|13008.7|54
1656525300000|2022-06-29 17:55:00|13017|13014.2|13030|13027.2|13030|13027.2|13017|13014.2|111
1656525600000|2022-06-29 18:00:00|13029.5|13026.7|13046|13043.2|13047.5|13044.7|13026|13023.2|197
1656525900000|2022-06-29 18:05:00|13046.5|13043.7|13043.5|13040.7|13049.5|13046.7|13038.5|13035.7|128
1656526200000|2022-06-29 18:10:00|13043|13040.2|13042|13039.2|13045.5|13042.7|13038.5|13035.7|107
1656526500000|2022-06-29 18:15:00|13042.5|13039.7|13044|13041.2|13050.5|13047.7|13041|13038.2|86
1656526800000|2022-06-29 18:20:00|13044.5|13041.7|13035|13032.2|13045|13042.2|13033|13030.2|121
1656527100000|2022-06-29 18:25:00|13035.5|13032.7|13042|13039.2|13044.5|13041.7|13032.5|13029.7|67
1656527400000|2022-06-29 18:30:00|13042.5|13039.7|13033|13030.2|13044|13041.2|13030|13027.2|50
1656527700000|2022-06-29 18:35:00|13032.5|13029.7|13018.5|13015.7|13032.5|13029.7|13018.5|13015.7|122
1656528000000|2022-06-29 18:40:00|13017.5|13014.7|13001.5|12998.7|13021|13018.2|13001.5|12998.7|168
1656528300000|2022-06-29 18:45:00|13002|12999.2|13005|13002.2|13009|13006.2|13000.5|12997.7|79
1656528600000|2022-06-29 18:50:00|13004.5|13001.7|13009|13006.2|13009|13006.2|13000.5|12997.7|67
1656528900000|2022-06-29 18:55:00|13008.5|13005.7|13011|13008.2|13017.5|13014.7|13007|13004.2|93
1656529200000|2022-06-29 19:00:00|13010.5|13007.7|13014|13011.2|13015|13012.2|13004|13001.2|93
1656529500000|2022-06-29 19:05:00|13014.5|13011.7|13024.5|13021.7|13025.5|13022.7|13012|13009.2|86
1656529800000|2022-06-29 19:10:00|13024|13021.2|13021|13018.2|13024.5|13021.7|13015.5|13012.7|72
1656530100000|2022-06-29 19:15:00|13021.5|13018.7|13029.5|13026.7|13038|13035.2|13019|13016.2|165
1656530400000|2022-06-29 19:20:00|13029|13026.2|13033|13030.2|13034|13031.2|13025.5|13022.7|114
1656530700000|2022-06-29 19:25:00|13033.5|13030.7|13041|13038.2|13041.5|13038.7|13029|13026.2|102
1656531000000|2022-06-29 19:30:00|13040.5|13037.7|13014.5|13011.7|13041|13038.2|13013|13010.2|139
1656531300000|2022-06-29 19:35:00|13015|13012.2|13011|13008.2|13018.5|13015.7|13003.5|13000.7|107
1656531600000|2022-06-29 19:40:00|13011.5|13008.7|13008|13005.2|13015|13012.2|13004|13001.2|111
1656531900000|2022-06-29 19:45:00|13008.5|13005.7|13002.5|12999.7|13013.5|13010.7|12997.5|12994.7|155
1656532200000|2022-06-29 19:50:00|13004|13001.2|13004|13001.2|13011.5|13008.7|12993|12990.2|348
1656532500000|2022-06-29 19:55:00|13004.5|13001.7|12997|12994.2|13016|13013.2|12996.5|12993.7|397
1656532800000|2022-06-29 20:00:00|12995.8|12988.8|13003.7|12996.7|13007.9|13000.9|12989.7|12982.7|7
1656533100000|2022-06-29 20:05:00|13004.5|12997.5|13000.9|12993.9|13006.8|12999.8|12997.7|12990.7|0
1656533400000|2022-06-29 20:10:00|13000.1|12993.1|12985|12978|13001.6|12994.6|12984|12977|0
1656533700000|2022-06-29 20:15:00|12984.9|12977.9|12995.1|12988.1|12995.1|12988.1|12984.4|12977.4|0
1656534000000|2022-06-29 20:20:00|12995.9|12988.9|12994.3|12987.3|12999.1|12992.1|12993.5|12986.5|0
1656534300000|2022-06-29 20:25:00|12993.9|12986.9|12995|12988|12999.6|12992.6|12993|12986|0
1656534600000|2022-06-29 20:30:00|12995.4|12988.4|13002.1|12995.1|13002.9|12995.9|12995|12988|0
1656534900000|2022-06-29 20:35:00|13001.3|12994.3|12999.8|12992.8|13001.7|12994.7|12999|12992|0
1656535200000|2022-06-29 20:40:00|13000.2|12993.2|13000|12993|13001.5|12994.5|12999.8|12992.8|0
1656535500000|2022-06-29 20:45:00|13000.7|12993.7|13004.3|12997.3|13004.3|12997.3|13000.7|12993.7|0
1656535800000|2022-06-29 20:50:00|13003.9|12996.9|13000.8|12993.8|13003.9|12996.9|13000|12993|0
1656536100000|2022-06-29 20:55:00|13000|12993|13001|12994|13003|12996|12999.2|12992.2|0
1656536400000|2022-06-29 21:00:00|13001.1|12994.1|13002.5|12995.5|13002.8|12995.8|13001.1|12994.1|0
1656536700000|2022-06-29 21:05:00|13001.9|12994.9|13001.4|12994.4|13002.7|12995.7|13001.2|12994.2|0
1656537000000|2022-06-29 21:10:00|13000.8|12993.8|13000.8|12993.8|13001.4|12994.4|13000.1|12993.1|0
1656537300000|2022-06-29 21:15:00|13001.5|12994.5|13001.5|12994.5|13001.5|12994.5|13000.9|12993.9|0
1656537600000|2022-06-29 21:20:00|13001.1|12994.1|13001.5|12994.5|13001.5|12994.5|13001.1|12994.1|0
1656537900000|2022-06-29 21:25:00|13001.3|12994.3|13001.7|12994.7|13002.2|12995.2|13001.3|12994.3|0
1656538200000|2022-06-29 21:30:00|13001.6|12994.6|13000.3|12993.3|13001.6|12994.6|13000.3|12993.3|0
1656538500000|2022-06-29 21:35:00|13000.4|12993.4|13000.3|12993.3|13001.2|12994.2|13000.3|12993.3|0
1656538800000|2022-06-29 21:40:00|13000.4|12993.4|13001|12994|13001.5|12994.5|13000.3|12993.3|0
1656539100000|2022-06-29 21:45:00|13001.1|12994.1|13000.7|12993.7|13001.1|12994.1|13000.7|12993.7|0
1656539400000|2022-06-29 21:50:00|13001.6|12994.6|13001|12994|13001.6|12994.6|13000.8|12993.8|0
1656539700000|2022-06-29 21:55:00|13000.8|12993.8|13000.4|12993.4|13001.1|12994.1|13000.4|12993.4|0
1656540000000|2022-06-29 22:00:00|13005|12998|12997.8|12990.8|13005.8|12998.8|12996.3|12989.3|0
1656540300000|2022-06-29 22:05:00|12998.5|12991.5|12995.6|12988.6|12999.3|12992.3|12992.7|12985.7|0
1656540600000|2022-06-29 22:10:00|12996|12989|12993.1|12986.1|12996|12989|12992.2|12985.2|0
1656540900000|2022-06-29 22:15:00|12992.3|12985.3|12998.3|12991.3|13000.9|12993.9|12992.3|12985.3|0
1656541200000|2022-06-29 22:20:00|12998.7|12991.7|13001.4|12994.4|13002.2|12995.2|12998.3|12991.3|0
1656541500000|2022-06-29 22:25:00|13002.2|12995.2|13003.9|12996.9|13005.4|12998.4|13002.2|12995.2|0
1656541800000|2022-06-29 22:30:00|13004.3|12997.3|13000.9|12993.9|13004.7|12997.7|12999.7|12992.7|0
1656542100000|2022-06-29 22:35:00|13000.5|12993.5|12998.4|12991.4|13000.5|12993.5|12998.3|12991.3|0
1656542400000|2022-06-29 22:40:00|12998.7|12991.7|12998.3|12991.3|12999.1|12992.1|12997.6|12990.6|0
1656542700000|2022-06-29 22:45:00|12998.7|12991.7|12998.3|12991.3|12999.1|12992.1|12996|12989|0
1656543000000|2022-06-29 22:50:00|12997.6|12990.6|13002.2|12995.2|13003.7|12996.7|12997.6|12990.6|0
1656543300000|2022-06-29 22:55:00|13001.8|12994.8|12998.4|12991.4|13001.8|12994.8|12997.6|12990.6|0
1656543600000|2022-06-29 23:00:00|12998.8|12991.8|12992.3|12985.3|12999.2|12992.2|12991.5|12984.5|0
1656543900000|2022-06-29 23:05:00|12991.5|12984.5|12993|12986|12994.5|12987.5|12991.5|12984.5|0
1656544200000|2022-06-29 23:10:00|12993.8|12986.8|12995|12988|12996.1|12989.1|12993.7|12986.7|0
1656544500000|2022-06-29 23:15:00|12994.2|12987.2|12994.1|12987.1|12996.1|12989.1|12993.1|12986.1|0
1656544800000|2022-06-29 23:20:00|12994.8|12987.8|12984.8|12977.8|12994.8|12987.8|12983.2|12976.2|0
1656545100000|2022-06-29 23:25:00|12985.2|12978.2|12983.7|12976.7|12987.9|12980.9|12982.2|12975.2|0
1656545400000|2022-06-29 23:30:00|12981.8|12974.8|12985.2|12978.2|12985.2|12978.2|12979.1|12972.1|0
1656545700000|2022-06-29 23:35:00|12984.4|12977.4|12986|12979|12988.2|12981.2|12984.4|12977.4|0
1656546000000|2022-06-29 23:40:00|12985.3|12978.3|12988.3|12981.3|12989.1|12982.1|12985.2|12978.2|0
1656546300000|2022-06-29 23:45:00|12989|12982|12989.9|12982.9|12990.6|12983.6|12986.8|12979.8|0
1656546600000|2022-06-29 23:50:00|12989.1|12982.1|12984.9|12977.9|12989.9|12982.9|12984.5|12977.5|0
1656546900000|2022-06-29 23:55:00|12983.7|12976.7|12986.1|12979.1|12987.6|12980.6|12983.7|12976.7|0
1656547200000|2022-06-30 00:00:00|12985.3|12978.3|12980.1|12973.1|12986.8|12979.8|12963.9|12956.9|0
1656547500000|2022-06-30 00:05:00|12980.8|12973.8|12987.7|12980.7|12991.5|12984.5|12980.8|12973.8|0
1656547800000|2022-06-30 00:10:00|12986.9|12979.9|12986.1|12979.1|12988.4|12981.4|12980.8|12973.8|0
1656548100000|2022-06-30 00:15:00|12985.4|12978.4|12989.6|12984.6|12994.1|12989.1|12973.6|12968.6|76
1656548400000|2022-06-30 00:20:00|12989.1|12984.1|12987.1|12982.1|12996.1|12991.1|12983.1|12978.1|26
1656548700000|2022-06-30 00:25:00|12987.6|12982.6|12991.1|12986.1|12996.6|12991.6|12986.6|12981.6|8
1656549000000|2022-06-30 00:30:00|12991.6|12986.6|12990.6|12985.6|13001.6|12996.6|12990.1|12985.1|15
1656549300000|2022-06-30 00:35:00|12991.1|12986.1|12992.6|12987.6|12999.6|12994.6|12990.6|12985.6|9
1656549600000|2022-06-30 00:40:00|12993.1|12988.1|13002.6|12997.6|13008.6|13003.6|12993.1|12988.1|36
1656549900000|2022-06-30 00:45:00|13002.1|12997.1|12990.6|12985.6|13005.1|13000.1|12987.6|12982.6|17
1656550200000|2022-06-30 00:50:00|12990.1|12985.1|12988.6|12983.6|12995.6|12990.6|12987.1|12982.1|15
1656550500000|2022-06-30 00:55:00|12989.1|12984.1|12992.6|12987.6|12994.6|12989.6|12986.6|12981.6|4
1656550800000|2022-06-30 01:00:00|12992.1|12987.1|12978.1|12973.1|12992.1|12987.1|12976.1|12971.1|10
1656551100000|2022-06-30 01:05:00|12978.6|12973.6|12972.6|12967.6|12983.1|12978.1|12972.6|12967.6|13
1656551400000|2022-06-30 01:10:00|12973.1|12968.1|12968.6|12963.6|12974.1|12969.1|12963.1|12958.1|13
1656551700000|2022-06-30 01:15:00|12968.1|12963.1|12959.1|12954.1|12968.1|12963.1|12953.6|12948.6|38
1656552000000|2022-06-30 01:20:00|12960.6|12955.6|12960.6|12955.6|12967.1|12962.1|12954.6|12949.6|19
1656552300000|2022-06-30 01:25:00|12961.1|12956.1|12960.6|12955.6|12963.6|12958.6|12956.6|12951.6|11
1656552600000|2022-06-30 01:30:00|12961.1|12956.1|12976.6|12971.6|12979.6|12974.6|12960.1|12955.1|40
1656552900000|2022-06-30 01:35:00|12976.1|12971.1|12981.6|12976.6|12988.1|12983.1|12972.6|12967.6|53
1656553200000|2022-06-30 01:40:00|12981.1|12976.1|12978.6|12973.6|12981.6|12976.6|12970.1|12965.1|10
1656553500000|2022-06-30 01:45:00|12979.1|12974.1|12976.6|12971.6|12985.1|12980.1|12975.6|12970.6|16
1656553800000|2022-06-30 01:50:00|12977.1|12972.1|12974.1|12969.1|12984.1|12979.1|12972.6|12967.6|12
1656554100000|2022-06-30 01:55:00|12974.6|12969.6|12960.6|12955.6|12974.6|12969.6|12959.6|12954.6|30
1656554400000|2022-06-30 02:00:00|12961.1|12956.1|12972.1|12967.1|12972.6|12967.6|12961.1|12956.1|13
1656554700000|2022-06-30 02:05:00|12971.6|12966.6|12975.6|12970.6|12975.6|12970.6|12966.6|12961.6|12
1656555000000|2022-06-30 02:10:00|12976.1|12971.1|12979.1|12974.1|12983.6|12978.6|12972.6|12967.6|23
1656555300000|2022-06-30 02:15:00|12978.6|12973.6|12978.6|12973.6|12980.6|12975.6|12976.1|12971.1|7
1656555600000|2022-06-30 02:20:00|12978.1|12973.1|12987.1|12982.1|12989.6|12984.6|12977.6|12972.6|12
1656555900000|2022-06-30 02:25:00|12986.6|12981.6|12992.6|12987.6|12997.6|12992.6|12985.1|12980.1|26
1656556200000|2022-06-30 02:30:00|12993.1|12988.1|12983.1|12978.1|12996.1|12991.1|12983.1|12978.1|21
1656556500000|2022-06-30 02:35:00|12983.6|12978.6|12982.6|12977.6|12986.6|12981.6|12979.6|12974.6|28
1656556800000|2022-06-30 02:40:00|12982.1|12977.1|12983.6|12978.6|12985.1|12980.1|12978.6|12973.6|6
1656557100000|2022-06-30 02:45:00|12984.1|12979.1|12971.6|12966.6|12987.6|12982.6|12970.1|12965.1|8
1656557400000|2022-06-30 02:50:00|12972.1|12967.1|12975.1|12970.1|12977.6|12972.6|12970.6|12965.6|4
1656557700000|2022-06-30 02:55:00|12975.6|12970.6|12986.6|12981.6|12987.1|12982.1|12975.1|12970.1|7
1656558000000|2022-06-30 03:00:00|12987.1|12982.1|12990.6|12985.6|12991.6|12986.6|12986.6|12981.6|2
1656558300000|2022-06-30 03:05:00|12991.1|12986.1|12986.1|12981.1|12993.1|12988.1|12982.1|12977.1|14
1656558600000|2022-06-30 03:10:00|12987.6|12982.6|12985.6|12980.6|12989.6|12984.6|12984.1|12979.1|9
1656558900000|2022-06-30 03:15:00|12985.1|12980.1|12986.6|12981.6|12992.1|12987.1|12982.1|12977.1|5
1656559200000|2022-06-30 03:20:00|12986.1|12981.1|12988.6|12983.6|12989.6|12984.6|12983.6|12978.6|7
1656559500000|2022-06-30 03:25:00|12988.1|12983.1|12984.6|12979.6|12989.1|12984.1|12982.6|12977.6|0
1656559800000|2022-06-30 03:30:00|12984.1|12979.1|12975.6|12970.6|12986.6|12981.6|12973.6|12968.6|6
1656560100000|2022-06-30 03:35:00|12976.1|12971.1|12970.6|12965.6|12979.6|12974.6|12968.1|12963.1|14
1656560400000|2022-06-30 03:40:00|12970.1|12965.1|12968.6|12963.6|12971.1|12966.1|12966.1|12961.1|8
1656560700000|2022-06-30 03:45:00|12968.1|12963.1|12955.6|12950.6|12971.1|12966.1|12953.6|12948.6|20
1656561000000|2022-06-30 03:50:00|12956.1|12951.1|12958.1|12953.1|12959.1|12954.1|12954.1|12949.1|5
1656561300000|2022-06-30 03:55:00|12957.6|12952.6|12957.1|12952.1|12960.1|12955.1|12954.1|12949.1|13
1656561600000|2022-06-30 04:00:00|12956.6|12951.6|12956.1|12951.1|12958.6|12953.6|12951.6|12946.6|9
1656561900000|2022-06-30 04:05:00|12956.6|12951.6|12957.6|12952.6|12961.1|12956.1|12956.6|12951.6|8
1656562200000|2022-06-30 04:10:00|12958.1|12953.1|12960.6|12955.6|12962.1|12957.1|12955.6|12950.6|6
1656562500000|2022-06-30 04:15:00|12961.1|12956.1|12965.1|12960.1|12965.1|12960.1|12959.1|12954.1|4
1656562800000|2022-06-30 04:20:00|12964.6|12959.6|12966.6|12961.6|12968.6|12963.6|12960.1|12955.1|8
1656563100000|2022-06-30 04:25:00|12967.1|12962.1|12965.1|12960.1|12968.1|12963.1|12964.6|12959.6|4
1656563400000|2022-06-30 04:30:00|12965.6|12960.6|12962.1|12957.1|12968.6|12963.6|12958.6|12953.6|9
1656563700000|2022-06-30 04:35:00|12961.1|12956.1|12957.6|12952.6|12962.6|12957.6|12953.6|12948.6|10
1656564000000|2022-06-30 04:40:00|12958.1|12953.1|12965.6|12960.6|12967.6|12962.6|12958.1|12953.1|1
1656564300000|2022-06-30 04:45:00|12966.1|12961.1|12961.6|12956.6|12967.6|12962.6|12961.1|12956.1|1
1656564600000|2022-06-30 04:50:00|12962.1|12957.1|12961.6|12956.6|12964.1|12959.1|12961.1|12956.1|3
1656564900000|2022-06-30 04:55:00|12961.1|12956.1|12961.6|12956.6|12963.1|12958.1|12957.6|12952.6|10
1656565200000|2022-06-30 05:00:00|12961.1|12956.1|12960.6|12955.6|12968.1|12963.1|12955.1|12950.1|20
1656565500000|2022-06-30 05:05:00|12961.1|12956.1|12956.6|12951.6|12961.1|12956.1|12953.1|12948.1|12
1656565800000|2022-06-30 05:10:00|12957.1|12952.1|12955.6|12950.6|12959.1|12954.1|12950.1|12945.1|13
1656566100000|2022-06-30 05:15:00|12955.1|12950.1|12949.1|12944.1|12960.1|12955.1|12949.1|12944.1|14
1656566400000|2022-06-30 05:20:00|12948.6|12943.6|12937.1|12932.1|12949.6|12944.6|12936.1|12931.1|33
1656566700000|2022-06-30 05:25:00|12937.6|12932.6|12924.6|12919.6|12939.1|12934.1|12910.1|12905.1|134
1656567000000|2022-06-30 05:30:00|12924.1|12919.1|12911.1|12906.1|12925.6|12920.6|12908.1|12903.1|74
1656567300000|2022-06-30 05:35:00|12910.6|12905.6|12904.6|12899.6|12911.6|12906.6|12894.6|12889.6|65
1656567600000|2022-06-30 05:40:00|12905.1|12900.1|12897.6|12892.6|12907.6|12902.6|12892.6|12887.6|23
1656567900000|2022-06-30 05:45:00|12898.1|12893.1|12903.6|12898.6|12911.6|12906.6|12898.1|12893.1|52
1656568200000|2022-06-30 05:50:00|12904.1|12899.1|12893.6|12888.6|12909.1|12904.1|12892.1|12887.1|153
1656568500000|2022-06-30 05:55:00|12893.1|12888.1|12902.1|12897.1|12903.6|12898.6|12890.6|12885.6|73
1656568800000|2022-06-30 06:00:00|12901|12898.2|12873|12870.2|12910|12907.2|12872.5|12869.7|439
1656569100000|2022-06-30 06:05:00|12873.5|12870.7|12847|12844.2|12873.5|12870.7|12844|12841.2|530
1656569400000|2022-06-30 06:10:00|12845.5|12842.7|12862.5|12859.7|12869.5|12866.7|12839.5|12836.7|489
1656569700000|2022-06-30 06:15:00|12863|12860.2|12860|12857.2|12869|12866.2|12853|12850.2|219
1656570000000|2022-06-30 06:20:00|12859|12856.2|12864|12861.2|12866.5|12863.7|12853|12850.2|154
1656570300000|2022-06-30 06:25:00|12864.5|12861.7|12843|12840.2|12865.5|12862.7|12839.5|12836.7|161
1656570600000|2022-06-30 06:30:00|12842.5|12839.7|12825|12822.2|12845|12842.2|12822|12819.2|676
1656570900000|2022-06-30 06:35:00|12824.5|12821.7|12823.5|12820.7|12828.5|12825.7|12793|12790.2|625
1656571200000|2022-06-30 06:40:00|12825.5|12822.7|12806|12803.2|12827.5|12824.7|12802|12799.2|326
1656571500000|2022-06-30 06:45:00|12806.5|12803.7|12819.5|12816.7|12825|12822.2|12806|12803.2|385
1656571800000|2022-06-30 06:50:00|12820|12817.2|12803|12800.2|12829|12826.2|12790|12787.2|674
1656572100000|2022-06-30 06:55:00|12804.5|12801.7|12806.5|12803.7|12810.5|12807.7|12799.5|12796.7|373
1656572400000|2022-06-30 07:00:00|12805.8|12804.4|12759.3|12757.9|12813.3|12811.9|12756.3|12754.9|2106
1656572700000|2022-06-30 07:05:00|12758.3|12756.9|12752.3|12750.9|12764.3|12762.9|12727.8|12726.4|1656
1656573000000|2022-06-30 07:10:00|12751.8|12750.4|12712.3|12710.9|12768.3|12766.9|12700.8|12699.4|1425
1656573300000|2022-06-30 07:15:00|12712.8|12711.4|12681.8|12680.4|12712.8|12711.4|12667.3|12665.9|1933
1656573600000|2022-06-30 07:20:00|12682.3|12680.9|12691.3|12689.9|12703.3|12701.9|12665.8|12664.4|1487
1656573900000|2022-06-30 07:25:00|12690.8|12689.4|12698.8|12697.4|12731.3|12729.9|12685.3|12683.9|1929
1656574200000|2022-06-30 07:30:00|12698.3|12696.9|12740.3|12738.9|12740.3|12738.9|12678.3|12676.9|1078
1656574500000|2022-06-30 07:35:00|12740.8|12739.4|12712.3|12710.9|12743.8|12742.4|12705.8|12704.4|805
1656574800000|2022-06-30 07:40:00|12712.1|12710.7|12736.1|12734.7|12741.6|12740.2|12712.1|12710.7|703
1656575100000|2022-06-30 07:45:00|12736.6|12735.2|12768.1|12766.7|12768.6|12767.2|12724.6|12723.2|723
1656575400000|2022-06-30 07:50:00|12768.6|12767.2|12747.1|12745.7|12773.6|12772.2|12745.1|12743.7|817
1656575700000|2022-06-30 07:55:00|12745.1|12743.7|12730.1|12728.7|12745.1|12743.7|12725.1|12723.7|1131
1656576000000|2022-06-30 08:00:00|12728.1|12726.7|12768.1|12766.7|12769.6|12768.2|12727.1|12725.7|640
1656576300000|2022-06-30 08:05:00|12767.6|12766.2|12757.6|12756.2|12783.1|12781.7|12750.6|12749.2|775
1656576600000|2022-06-30 08:10:00|12756.6|12755.2|12759.6|12758.2|12769.1|12767.7|12751.1|12749.7|384
1656576900000|2022-06-30 08:15:00|12759.1|12757.7|12737.6|12736.2|12762.6|12761.2|12736.1|12734.7|522
1656577200000|2022-06-30 08:20:00|12738.1|12736.7|12728.1|12726.7|12745.6|12744.2|12727.1|12725.7|562
1656577500000|2022-06-30 08:25:00|12728.6|12727.2|12710.1|12708.7|12734.1|12732.7|12706.6|12705.2|617
1656577800000|2022-06-30 08:30:00|12709.6|12708.2|12696.1|12694.7|12720.1|12718.7|12693.6|12692.2|749
1656578100000|2022-06-30 08:35:00|12695.6|12694.2|12741.1|12739.7|12754.1|12752.7|12690.1|12688.7|2497
1656578400000|2022-06-30 08:40:00|12740.6|12739.2|12768.1|12766.7|12773.6|12772.2|12725.1|12723.7|974
1656578700000|2022-06-30 08:45:00|12767.6|12766.2|12737.1|12735.7|12768.1|12766.7|12728.6|12727.2|527
1656579000000|2022-06-30 08:50:00|12736.6|12735.2|12745.1|12743.7|12753.6|12752.2|12732.1|12730.7|519
1656579300000|2022-06-30 08:55:00|12745.6|12744.2|12733.1|12731.7|12752.6|12751.2|12732.1|12730.7|351
1656579600000|2022-06-30 09:00:00|12733.6|12732.2|12719.1|12717.7|12741.1|12739.7|12713.6|12712.2|506
1656579900000|2022-06-30 09:05:00|12720.1|12718.7|12705.6|12704.2|12731.1|12729.7|12705.1|12703.7|393
1656580200000|2022-06-30 09:10:00|12705.1|12703.7|12679.1|12677.7|12705.1|12703.7|12678.1|12676.7|525
1656580500000|2022-06-30 09:15:00|12680.1|12678.7|12681.1|12679.7|12689.6|12688.2|12675.1|12673.7|560
1656580800000|2022-06-30 09:20:00|12681.6|12680.2|12679.6|12678.2|12686.6|12685.2|12675.6|12674.2|475
1656581100000|2022-06-30 09:25:00|12679.1|12677.7|12669.1|12667.7|12683.6|12682.2|12668.1|12666.7|480
1656581400000|2022-06-30 09:30:00|12668.6|12667.2|12690.1|12688.7|12692.6|12691.2|12660.6|12659.2|988
1656581700000|2022-06-30 09:35:00|12689.6|12688.2|12696.6|12695.2|12697.6|12696.2|12676.1|12674.7|884
1656582000000|2022-06-30 09:40:00|12697.1|12695.7|12695.1|12693.7|12704.6|12703.2|12690.1|12688.7|556
1656582300000|2022-06-30 09:45:00|12695.6|12694.2|12687.1|12685.7|12703.6|12702.2|12685.6|12684.2|347
1656582600000|2022-06-30 09:50:00|12686.6|12685.2|12696.1|12694.7|12698.1|12696.7|12679.6|12678.2|296
1656582900000|2022-06-30 09:55:00|12695.6|12694.2|12722.1|12720.7|12727.1|12725.7|12695.1|12693.7|455
1656583200000|2022-06-30 10:00:00|12721.6|12720.2|12714.1|12712.7|12733.6|12732.2|12712.1|12710.7|551
1656583500000|2022-06-30 10:05:00|12714.6|12713.2|12703.1|12701.7|12717.1|12715.7|12692.1|12690.7|687
1656583800000|2022-06-30 10:10:00|12702.6|12701.2|12687.6|12686.2|12711.1|12709.7|12684.6|12683.2|255
1656584100000|2022-06-30 10:15:00|12687.1|12685.7|12697.1|12695.7|12698.1|12696.7|12686.6|12685.2|225
1656584400000|2022-06-30 10:20:00|12697.6|12696.2|12712.1|12710.7|12712.6|12711.2|12696.1|12694.7|230
1656584700000|2022-06-30 10:25:00|12711.6|12710.2|12683.6|12682.2|12712.1|12710.7|12683.1|12681.7|282
1656585000000|2022-06-30 10:30:00|12683.1|12681.7|12682.1|12680.7|12687.1|12685.7|12680.6|12679.2|305
1656585300000|2022-06-30 10:35:00|12681.6|12680.2|12656.6|12655.2|12682.1|12680.7|12652.1|12650.7|821
1656585600000|2022-06-30 10:40:00|12656.1|12654.7|12658.6|12657.2|12658.6|12657.2|12646.1|12644.7|347
1656585900000|2022-06-30 10:45:00|12658.1|12656.7|12641.1|12639.7|12658.1|12656.7|12638.6|12637.2|325
1656586200000|2022-06-30 10:50:00|12640.6|12639.2|12653.1|12651.7|12657.6|12656.2|12637.1|12635.7|509
1656586500000|2022-06-30 10:55:00|12653.6|12652.2|12665.1|12663.7|12665.6|12664.2|12651.1|12649.7|263
1656586800000|2022-06-30 11:00:00|12665.6|12664.2|12640.6|12639.2|12668.1|12666.7|12635.6|12634.2|479
1656587100000|2022-06-30 11:05:00|12640.1|12638.7|12648.1|12646.7|12653.6|12652.2|12639.6|12638.2|363
1656587400000|2022-06-30 11:10:00|12650.1|12648.7|12649.1|12647.7|12652.1|12650.7|12639.6|12638.2|272
1656587700000|2022-06-30 11:15:00|12648.6|12647.2|12638.1|12636.7|12652.6|12651.2|12632.1|12630.7|452
1656588000000|2022-06-30 11:20:00|12637.6|12636.2|12635.1|12633.7|12643.1|12641.7|12632.6|12631.2|320
1656588300000|2022-06-30 11:25:00|12635.6|12634.2|12646.6|12645.2|12651.1|12649.7|12631.6|12630.2|306
1656588600000|2022-06-30 11:30:00|12646.1|12644.7|12632.1|12630.7|12646.1|12644.7|12627.1|12625.7|636
1656588900000|2022-06-30 11:35:00|12631.6|12630.2|12622.1|12620.7|12635.6|12634.2|12618.6|12617.2|353
1656589200000|2022-06-30 11:40:00|12622.7|12621.3|12638.7|12637.3|12642.2|12640.8|12621.7|12620.3|340
1656589500000|2022-06-30 11:45:00|12639.2|12637.8|12644.7|12643.3|12648.7|12647.3|12632.7|12631.3|548
1656589800000|2022-06-30 11:50:00|12644.2|12642.8|12642.2|12640.8|12645.2|12643.8|12632.2|12630.8|388
1656590100000|2022-06-30 11:55:00|12642.7|12641.3|12650.7|12649.3|12653.2|12651.8|12640.7|12639.3|215
1656590400000|2022-06-30 12:00:00|12650.2|12648.8|12667.7|12666.3|12670.7|12669.3|12647.2|12645.8|455
1656590700000|2022-06-30 12:05:00|12667.2|12665.8|12655.7|12654.3|12667.2|12665.8|12650.2|12648.8|520
1656591000000|2022-06-30 12:10:00|12656.2|12654.8|12668.2|12666.8|12668.2|12666.8|12652.7|12651.3|270
1656591300000|2022-06-30 12:15:00|12668.7|12667.3|12664.7|12663.3|12676.2|12674.8|12661.7|12660.3|302
1656591600000|2022-06-30 12:20:00|12664.2|12662.8|12676.2|12674.8|12679.2|12677.8|12663.7|12662.3|337
1656591900000|2022-06-30 12:25:00|12676.7|12675.3|12675.2|12673.8|12691.7|12690.3|12673.2|12671.8|415
1656592200000|2022-06-30 12:30:00|12674.7|12673.3|12710.7|12709.3|12711.7|12710.3|12673.7|12672.3|1024
1656592500000|2022-06-30 12:35:00|12711.2|12709.8|12701.7|12700.3|12720.2|12718.8|12699.7|12698.3|676
1656592800000|2022-06-30 12:40:00|12702.2|12700.8|12709.2|12707.8|12710.7|12709.3|12690.2|12688.8|475
1656593100000|2022-06-30 12:45:00|12709.7|12708.3|12706.7|12705.3|12723.7|12722.3|12703.7|12702.3|317
1656593400000|2022-06-30 12:50:00|12707.2|12705.8|12687.7|12686.3|12709.7|12708.3|12682.7|12681.3|398
1656593700000|2022-06-30 12:55:00|12687.2|12685.8|12660.7|12659.3|12687.7|12686.3|12660.7|12659.3|530
1656594000000|2022-06-30 13:00:00|12661.2|12659.8|12677.7|12676.3|12678.2|12676.8|12655.7|12654.3|350
1656594300000|2022-06-30 13:05:00|12678.2|12676.8|12691.2|12689.8|12696.2|12694.8|12671.2|12669.8|371
1656594600000|2022-06-30 13:10:00|12690.7|12689.3|12685.7|12684.3|12690.7|12689.3|12681.7|12680.3|215
1656594900000|2022-06-30 13:15:00|12685.2|12683.8|12696.7|12695.3|12699.7|12698.3|12678.2|12676.8|239
1656595200000|2022-06-30 13:20:00|12697.2|12695.8|12686.7|12685.3|12698.2|12696.8|12681.2|12679.8|178
1656595500000|2022-06-30 13:25:00|12686.2|12684.8|12690.2|12688.8|12693.2|12691.8|12677.7|12676.3|317
1656595800000|2022-06-30 13:30:00|12690.7|12689.3|12670.7|12669.3|12707.7|12706.3|12657.7|12656.3|1044
1656596100000|2022-06-30 13:35:00|12670.2|12668.8|12647.7|12646.3|12676.2|12674.8|12645.7|12644.3|881
1656596400000|2022-06-30 13:40:00|12647.2|12645.8|12651.2|12649.8|12663.7|12662.3|12642.7|12641.3|723
1656596700000|2022-06-30 13:45:00|12650.7|12649.3|12649.7|12648.3|12661.2|12659.8|12641.2|12639.8|556
1656597000000|2022-06-30 13:50:00|12649.2|12647.8|12628.7|12627.3|12655.7|12654.3|12622.2|12620.8|663
1656597300000|2022-06-30 13:55:00|12628.2|12626.8|12632.2|12630.8|12640.7|12639.3|12617.2|12615.8|662
1656597600000|2022-06-30 14:00:00|12631.7|12630.3|12624.7|12623.3|12641.2|12639.8|12620.2|12618.8|740
1656597900000|2022-06-30 14:05:00|12624.2|12622.8|12629.2|12627.8|12633.2|12631.8|12618.2|12616.8|760
1656598200000|2022-06-30 14:10:00|12629.6|12628.2|12658.6|12657.2|12658.6|12657.2|12627.6|12626.2|827
1656598500000|2022-06-30 14:15:00|12657.6|12656.2|12658.1|12656.7|12670.6|12669.2|12649.6|12648.2|719
1656598800000|2022-06-30 14:20:00|12658.6|12657.2|12655.6|12654.2|12661.6|12660.2|12645.1|12643.7|502
1656599100000|2022-06-30 14:25:00|12655.1|12653.7|12652.1|12650.7|12664.1|12662.7|12643.1|12641.7|452
1656599400000|2022-06-30 14:30:00|12651.6|12650.2|12703.1|12701.7|12703.6|12702.2|12647.6|12646.2|783
1656599700000|2022-06-30 14:35:00|12703.6|12702.2|12690.6|12689.2|12709.6|12708.2|12690.6|12689.2|677
1656600000000|2022-06-30 14:40:00|12690.1|12688.7|12693.6|12692.2|12703.6|12702.2|12684.1|12682.7|555
1656600300000|2022-06-30 14:45:00|12694.1|12692.7|12707.1|12705.7|12712.1|12710.7|12693.6|12692.2|527
1656600600000|2022-06-30 14:50:00|12707.6|12706.2|12724.6|12723.2|12729.6|12728.2|12705.1|12703.7|809
1656600900000|2022-06-30 14:55:00|12725.1|12723.7|12738.1|12736.7|12744.6|12743.2|12719.1|12717.7|928
1656601200000|2022-06-30 15:00:00|12738.6|12737.2|12724.1|12722.7|12738.6|12737.2|12716.1|12714.7|747
1656601500000|2022-06-30 15:05:00|12724.6|12723.2|12760.1|12758.7|12763.1|12761.7|12724.1|12722.7|837
1656601800000|2022-06-30 15:10:00|12759.6|12758.2|12774.1|12772.7|12778.6|12777.2|12754.6|12753.2|1282
1656602100000|2022-06-30 15:15:00|12773.6|12772.2|12778.1|12776.7|12791.1|12789.7|12773.1|12771.7|832
1656602400000|2022-06-30 15:20:00|12777.6|12776.2|12796.1|12794.7|12796.6|12795.2|12776.6|12775.2|1298
1656602700000|2022-06-30 15:25:00|12795.6|12794.2|12782.1|12780.7|12814.6|12813.2|12779.1|12777.7|2877
1656603000000|2022-06-30 15:30:00|12782.8|12780|12790.3|12787.5|12800.3|12797.5|12782.8|12780|2838
1656603300000|2022-06-30 15:35:00|12789.3|12786.5|12808.3|12805.5|12808.3|12805.5|12782.3|12779.5|1192
1656603600000|2022-06-30 15:40:00|12807.8|12805|12813.8|12811|12817.8|12815|12803.8|12801|512
1656603900000|2022-06-30 15:45:00|12814.3|12811.5|12814.3|12811.5|12822.8|12820|12809.3|12806.5|410
1656604200000|2022-06-30 15:50:00|12813.8|12811|12814.3|12811.5|12816.3|12813.5|12806.3|12803.5|315
1656604500000|2022-06-30 15:55:00|12813.3|12810.5|12819.8|12817|12823.8|12821|12803.3|12800.5|291
1656604800000|2022-06-30 16:00:00|12819.3|12816.5|12811.8|12809|12819.8|12817|12806.3|12803.5|249
1656605100000|2022-06-30 16:05:00|12812.3|12809.5|12794.3|12791.5|12812.3|12809.5|12792.8|12790|328
1656605400000|2022-06-30 16:10:00|12793.8|12791|12802.8|12800|12803.8|12801|12789.8|12787|240
1656605700000|2022-06-30 16:15:00|12803.3|12800.5|12805.3|12802.5|12810.8|12808|12793.8|12791|192
1656606000000|2022-06-30 16:20:00|12804.8|12802|12830.8|12828|12832.3|12829.5|12801.3|12798.5|293
1656606300000|2022-06-30 16:25:00|12830.3|12827.5|12846.8|12844|12848.3|12845.5|12829.3|12826.5|342
1656606600000|2022-06-30 16:30:00|12846.3|12843.5|12852.3|12849.5|12863.3|12860.5|12844.8|12842|416
1656606900000|2022-06-30 16:35:00|12852.8|12850|12833.8|12831|12854.3|12851.5|12830.8|12828|262
1656607200000|2022-06-30 16:40:00|12834.3|12831.5|12835.8|12833|12840.3|12837.5|12824.3|12821.5|180
1656607500000|2022-06-30 16:45:00|12836.3|12833.5|12825.8|12823|12843.3|12840.5|12825.3|12822.5|185
1656607800000|2022-06-30 16:50:00|12826.3|12823.5|12836.8|12834|12837.3|12834.5|12819.3|12816.5|188
1656608100000|2022-06-30 16:55:00|12837.3|12834.5|12833.8|12831|12841.3|12838.5|12830.3|12827.5|105
1656608400000|2022-06-30 17:00:00|12834.3|12831.5|12837.3|12834.5|12846.8|12844|12833.3|12830.5|159
1656608700000|2022-06-30 17:05:00|12836.8|12834|12809.8|12807|12837.8|12835|12808.3|12805.5|237
1656609000000|2022-06-30 17:10:00|12810.3|12807.5|12786.3|12783.5|12812.3|12809.5|12782.3|12779.5|327
1656609300000|2022-06-30 17:15:00|12786.8|12784|12791.8|12789|12792.3|12789.5|12783.3|12780.5|83
1656609600000|2022-06-30 17:20:00|12792.3|12789.5|12806.8|12804|12806.8|12804|12787.3|12784.5|118
1656609900000|2022-06-30 17:25:00|12806.3|12803.5|12810.8|12808|12812.8|12810|12803.3|12800.5|111
1656610200000|2022-06-30 17:30:00|12811.3|12808.5|12809.8|12807|12814.8|12812|12805.3|12802.5|156
1656610500000|2022-06-30 17:35:00|12809.3|12806.5|12816.8|12814|12819.3|12816.5|12809.3|12806.5|94
1656610800000|2022-06-30 17:40:00|12817.3|12814.5|12805.3|12802.5|12828.8|12826|12805.3|12802.5|216
1656611100000|2022-06-30 17:45:00|12805.8|12803|12831.8|12829|12832.8|12830|12805.8|12803|229
1656611400000|2022-06-30 17:50:00|12831.3|12828.5|12836.3|12833.5|12843.3|12840.5|12826.8|12824|167
1656611700000|2022-06-30 17:55:00|12836.8|12834|12829.8|12827|12836.8|12834|12821.3|12818.5|109
1656612000000|2022-06-30 18:00:00|12830.3|12827.5|12835.8|12833|12837.3|12834.5|12825.3|12822.5|94
1656612300000|2022-06-30 18:05:00|12835.3|12832.5|12821.3|12818.5|12839.8|12837|12816.8|12814|271
1656612600000|2022-06-30 18:10:00|12820.8|12818|12820.3|12817.5|12833.3|12830.5|12818.3|12815.5|88
1656612900000|2022-06-30 18:15:00|12819.8|12817|12836.8|12834|12838.3|12835.5|12815.3|12812.5|154
1656613200000|2022-06-30 18:20:00|12836.3|12833.5|12813.3|12810.5|12838.8|12836|12812.8|12810|168
1656613500000|2022-06-30 18:25:00|12812.8|12810|12817.8|12815|12821.8|12819|12802.3|12799.5|224
1656613800000|2022-06-30 18:30:00|12818.3|12815.5|12817.8|12815|12824.3|12821.5|12813.3|12810.5|64
1656614100000|2022-06-30 18:35:00|12818.3|12815.5|12818.8|12816|12822.3|12819.5|12811.8|12809|51
1656614400000|2022-06-30 18:40:00|12819.8|12817|12791.8|12789|12819.8|12817|12790.8|12788|238
1656614700000|2022-06-30 18:45:00|12792.3|12789.5|12797.8|12795|12803.8|12801|12789.3|12786.5|141
1656615000000|2022-06-30 18:50:00|12798.3|12795.5|12787.8|12785|12800.3|12797.5|12781.3|12778.5|100
1656615300000|2022-06-30 18:55:00|12787.3|12784.5|12788.8|12786|12792.3|12789.5|12782.3|12779.5|61
1656615600000|2022-06-30 19:00:00|12789.3|12786.5|12792.8|12790|12798.8|12796|12786.3|12783.5|129
1656615900000|2022-06-30 19:05:00|12793.3|12790.5|12768.3|12765.5|12793.3|12790.5|12768.3|12765.5|249
1656616200000|2022-06-30 19:10:00|12767.8|12765|12773.8|12771|12775.3|12772.5|12766.3|12763.5|143
1656616500000|2022-06-30 19:15:00|12773.3|12770.5|12766.8|12764|12773.3|12770.5|12759.3|12756.5|215
1656616800000|2022-06-30 19:20:00|12767.3|12764.5|12780.8|12778|12781.3|12778.5|12766.8|12764|113
1656617100000|2022-06-30 19:25:00|12780.3|12777.5|12800.3|12797.5|12803.3|12800.5|12778.3|12775.5|171
1656617400000|2022-06-30 19:30:00|12800.8|12798|12820.8|12818|12821.8|12819|12797.3|12794.5|232
1656617700000|2022-06-30 19:35:00|12820.3|12817.5|12818.8|12816|12834.8|12832|12813.8|12811|187
1656618000000|2022-06-30 19:40:00|12818.3|12815.5|12801.8|12799|12824.8|12822|12794.8|12792|231
1656618300000|2022-06-30 19:45:00|12801.3|12798.5|12811.3|12808.5|12829.8|12827|12797.8|12795|229
1656618600000|2022-06-30 19:50:00|12807.8|12805|12786.8|12784|12827.8|12825|12779.8|12777|555
1656618900000|2022-06-30 19:55:00|12787.3|12784.5|12844.3|12841.5|12845.3|12842.5|12780.8|12778|326
1656619200000|2022-06-30 20:00:00|12841.3|12834.3|12814.7|12807.7|12841.3|12834.3|12798.3|12791.3|1
1656619500000|2022-06-30 20:05:00|12814.3|12807.3|12807.8|12800.8|12816.3|12809.3|12796.3|12789.3|35
1656619800000|2022-06-30 20:10:00|12808.6|12801.6|12803.2|12796.2|12821.4|12814.4|12802.4|12795.4|0
1656620100000|2022-06-30 20:15:00|12802.8|12795.8|12816.3|12809.3|12816.9|12809.9|12799|12792|0
1656620400000|2022-06-30 20:20:00|12816.4|12809.4|12818.2|12811.2|12822.3|12815.3|12814.4|12807.4|0
1656620700000|2022-06-30 20:25:00|12818.9|12811.9|12822.8|12815.8|12828.5|12821.5|12816.7|12809.7|0
1656621000000|2022-06-30 20:30:00|12821.7|12814.7|12822.8|12815.8|12822.8|12815.8|12813.7|12806.7|0
1656621300000|2022-06-30 20:35:00|12822.7|12815.7|12815.8|12808.8|12822.8|12815.8|12812.7|12805.7|0
1656621600000|2022-06-30 20:40:00|12815.4|12808.4|12818.7|12811.7|12819.4|12812.4|12814.1|12807.1|0
1656621900000|2022-06-30 20:45:00|12818.3|12811.3|12818.7|12811.7|12820.4|12813.4|12812.6|12805.6|0
1656622200000|2022-06-30 20:50:00|12817.2|12810.2|12811.1|12804.1|12819.5|12812.5|12806.4|12799.4|0
1656622500000|2022-06-30 20:55:00|12811.5|12804.5|12805.9|12798.9|12819.8|12812.8|12803.7|12796.7|0
1656622800000|2022-06-30 21:00:00|12810.2|12803.2|12805.9|12798.9|12810.3|12803.3|12805.2|12798.2|0
1656623100000|2022-06-30 21:05:00|12805.8|12798.8|12808.5|12801.5|12808.5|12801.5|12805.8|12798.8|0
1656623400000|2022-06-30 21:10:00|12808.4|12801.4|12803.9|12796.9|12808.4|12801.4|12803.9|12796.9|0
1656623700000|2022-06-30 21:15:00|12803.8|12796.8|12804.9|12797.9|12805.3|12798.3|12803.8|12796.8|0
1656624000000|2022-06-30 21:20:00|12805|12798|12805.6|12798.6|12806.8|12799.8|12804.9|12797.9|0
1656624300000|2022-06-30 21:25:00|12805.5|12798.5|12806.3|12799.3|12807.1|12800.1|12805.5|12798.5|0
1656624600000|2022-06-30 21:30:00|12806.2|12799.2|12806.3|12799.3|12807.1|12800.1|12806.2|12799.2|0
1656624900000|2022-06-30 21:35:00|12807.7|12800.7|12806.5|12799.5|12807.7|12800.7|12806.3|12799.3|0
1656625200000|2022-06-30 21:40:00|12806.4|12799.4|12807.2|12800.2|12807.4|12800.4|12806.4|12799.4|0
1656625500000|2022-06-30 21:45:00|12807.3|12800.3|12807.4|12800.4|12807.5|12800.5|12806.4|12799.4|0
1656625800000|2022-06-30 21:50:00|12807.2|12800.2|12806.4|12799.4|12807.3|12800.3|12806.4|12799.4|0
1656626100000|2022-06-30 21:55:00|12805.7|12798.7|12806.5|12799.5|12806.8|12799.8|12805.4|12798.4|0
1656626400000|2022-06-30 22:00:00|12808.6|12801.6|12798|12791|12809.8|12802.8|12795.9|12788.9|0
1656626700000|2022-06-30 22:05:00|12798.7|12791.7|12786.7|12779.7|12799.5|12792.5|12786.5|12779.5|0
1656627000000|2022-06-30 22:10:00|12786.3|12779.3|12781.3|12774.3|12793.4|12786.4|12780.5|12773.5|0
1656627300000|2022-06-30 22:15:00|12781.7|12774.7|12794.7|12787.7|12797.3|12790.3|12780.5|12773.5|0
1656627600000|2022-06-30 22:20:00|12795.1|12788.1|12795.5|12788.5|12798.5|12791.5|12794.7|12787.7|0
1656627900000|2022-06-30 22:25:00|12795.9|12788.9|12784.4|12777.4|12796.3|12789.3|12784.4|12777.4|0
1656628200000|2022-06-30 22:30:00|12784.8|12777.8|12789.7|12782.7|12794.3|12787.3|12784.8|12777.8|0
1656628500000|2022-06-30 22:35:00|12788.9|12781.9|12786.2|12779.2|12790.4|12783.4|12785.8|12778.8|0
1656628800000|2022-06-30 22:40:00|12785.8|12778.8|12792.7|12785.7|12792.7|12785.7|12785|12778|0
1656629100000|2022-06-30 22:45:00|12793|12786|12794.2|12787.2|12797.3|12790.3|12792.7|12785.7|0
1656629400000|2022-06-30 22:50:00|12794.6|12787.6|12799.7|12792.7|12801.6|12794.6|12793.3|12786.3|0
1656629700000|2022-06-30 22:55:00|12800.1|12793.1|12791.3|12784.3|12800.1|12793.1|12789|12782|0
1656630000000|2022-06-30 23:00:00|12791.7|12784.7|12793.4|12786.4|12795.9|12788.9|12790.2|12783.2|0
1656630300000|2022-06-30 23:05:00|12793|12786|12794.8|12787.8|12797.2|12790.2|12790.7|12783.7|0
1656630600000|2022-06-30 23:10:00|12795.2|12788.2|12794.9|12787.9|12797.1|12790.1|12794.1|12787.1|0
1656630900000|2022-06-30 23:15:00|12794.5|12787.5|12792.1|12785.1|12796.3|12789.3|12792.1|12785.1|0
1656631200000|2022-06-30 23:20:00|12791.3|12784.3|12796.6|12789.6|12796.7|12789.7|12787.5|12780.5|0
1656631500000|2022-06-30 23:25:00|12797.4|12790.4|12814.3|12807.3|12814.3|12807.3|12797.4|12790.4|0
1656631800000|2022-06-30 23:30:00|12813.5|12806.5|12807.8|12800.8|12815.8|12808.8|12807.4|12800.4|0
1656632100000|2022-06-30 23:35:00|12807.4|12800.4|12808.9|12801.9|12810.5|12803.5|12805.9|12798.9|0
1656632400000|2022-06-30 23:40:00|12808.5|12801.5|12810.3|12803.3|12815.8|12808.8|12808.5|12801.5|0
1656632700000|2022-06-30 23:45:00|12809.5|12802.5|12816.2|12809.2|12817.9|12810.9|12806.5|12799.5|0
1656633000000|2022-06-30 23:50:00|12816.6|12809.6|12829.3|12822.3|12831.6|12824.6|12816.6|12809.6|0
1656633300000|2022-06-30 23:55:00|12830.1|12823.1|12831.9|12824.9|12834.7|12827.7|12830.1|12823.1|0
1656633600000|2022-07-01 00:00:00|12832.7|12825.7|12843.4|12836.4|12844.2|12837.2|12828.5|12821.5|0
1656633900000|2022-07-01 00:05:00|12843.8|12836.8|12833.2|12826.2|12843.8|12836.8|12831.3|12824.3|0
1656634200000|2022-07-01 00:10:00|12833.6|12826.6|12844.7|12837.7|12845.1|12838.1|12832.8|12825.8|0
1656634500000|2022-07-01 00:15:00|12845.1|12838.1|12847.9|12842.9|12851.4|12846.4|12830.9|12825.9|86
1656634800000|2022-07-01 00:20:00|12848.4|12843.4|12826.9|12821.9|12848.4|12843.4|12822.9|12817.9|13
1656635100000|2022-07-01 00:25:00|12827.4|12822.4|12820.4|12815.4|12827.9|12822.9|12812.4|12807.4|8
1656635400000|2022-07-01 00:30:00|12819.9|12814.9|12817.4|12812.4|12822.4|12817.4|12804.9|12799.9|4
1656635700000|2022-07-01 00:35:00|12816.9|12811.9|12798.4|12793.4|12821.4|12816.4|12797.9|12792.9|5
1656636000000|2022-07-01 00:40:00|12797.9|12792.9|12804.4|12799.4|12807.4|12802.4|12796.9|12791.9|5
1656636300000|2022-07-01 00:45:00|12803.9|12798.9|12823.4|12818.4|12827.9|12822.9|12803.9|12798.9|19
1656636600000|2022-07-01 00:50:00|12822.9|12817.9|12820.4|12815.4|12826.9|12821.9|12816.4|12811.4|0
1656636900000|2022-07-01 00:55:00|12820.9|12815.9|12805.9|12800.9|12823.9|12818.9|12805.4|12800.4|8
1656637200000|2022-07-01 01:00:00|12805.4|12800.4|12804.4|12799.4|12814.4|12809.4|12801.9|12796.9|12
1656637500000|2022-07-01 01:05:00|12803.9|12798.9|12798.9|12793.9|12812.4|12807.4|12795.4|12790.4|13
1656637800000|2022-07-01 01:10:00|12798.4|12793.4|12798.9|12793.9|12799.9|12794.9|12782.4|12777.4|7
1656638100000|2022-07-01 01:15:00|12799.4|12794.4|12799.4|12794.4|12800.4|12795.4|12792.9|12787.9|3
1656638400000|2022-07-01 01:20:00|12798.9|12793.9|12791.9|12786.9|12801.4|12796.4|12791.9|12786.9|8
1656638700000|2022-07-01 01:25:00|12792.4|12787.4|12780.4|12775.4|12796.9|12791.9|12780.4|12775.4|24
1656639000000|2022-07-01 01:30:00|12779.9|12774.9|12769.9|12764.9|12779.9|12774.9|12764.9|12759.9|11
1656639300000|2022-07-01 01:35:00|12769.4|12764.4|12770.9|12765.9|12774.4|12769.4|12758.9|12753.9|21
1656639600000|2022-07-01 01:40:00|12771.4|12766.4|12770.4|12765.4|12781.4|12776.4|12767.9|12762.9|7
1656639900000|2022-07-01 01:45:00|12770.9|12765.9|12780.9|12775.9|12786.9|12781.9|12770.9|12765.9|11
1656640200000|2022-07-01 01:50:00|12780.4|12775.4|12785.9|12780.9|12793.9|12788.9|12779.4|12774.4|26
1656640500000|2022-07-01 01:55:00|12785.4|12780.4|12780.4|12775.4|12787.4|12782.4|12772.9|12767.9|14
1656640800000|2022-07-01 02:00:00|12780.9|12775.9|12790.4|12785.4|12791.4|12786.4|12768.9|12763.9|10
1656641100000|2022-07-01 02:05:00|12790.9|12785.9|12793.4|12788.4|12798.4|12793.4|12790.4|12785.4|8
1656641400000|2022-07-01 02:10:00|12795.9|12790.9|12800.9|12795.9|12805.9|12800.9|12795.4|12790.4|9
1656641700000|2022-07-01 02:15:00|12800.4|12795.4|12791.9|12786.9|12800.4|12795.4|12785.9|12780.9|5
1656642000000|2022-07-01 02:20:00|12791.4|12786.4|12775.9|12770.9|12791.4|12786.4|12775.9|12770.9|18
1656642300000|2022-07-01 02:25:00|12775.4|12770.4|12773.4|12768.4|12776.4|12771.4|12767.9|12762.9|16
1656642600000|2022-07-01 02:30:00|12773.9|12768.9|12746.4|12741.4|12775.9|12770.9|12742.9|12737.9|49
1656642900000|2022-07-01 02:35:00|12746.9|12741.9|12741.9|12736.9|12750.9|12745.9|12740.9|12735.9|13
1656643200000|2022-07-01 02:40:00|12741.4|12736.4|12738.9|12733.9|12749.4|12744.4|12733.9|12728.9|8
1656643500000|2022-07-01 02:45:00|12738.4|12733.4|12738.4|12733.4|12748.4|12743.4|12735.9|12730.9|7
1656643800000|2022-07-01 02:50:00|12737.9|12732.9|12733.4|12728.4|12738.4|12733.4|12728.4|12723.4|20
1656644100000|2022-07-01 02:55:00|12732.9|12727.9|12742.4|12737.4|12743.4|12738.4|12728.9|12723.9|28
1656644400000|2022-07-01 03:00:00|12742.9|12737.9|12742.9|12737.9|12746.4|12741.4|12736.4|12731.4|17
1656644700000|2022-07-01 03:05:00|12743.4|12738.4|12725.9|12720.9|12743.4|12738.4|12724.4|12719.4|19
1656645000000|2022-07-01 03:10:00|12727.4|12722.4|12712.4|12707.4|12729.4|12724.4|12710.9|12705.9|43
1656645300000|2022-07-01 03:15:00|12711.9|12706.9|12693.4|12688.4|12719.9|12714.9|12692.4|12687.4|79
1656645600000|2022-07-01 03:20:00|12694.9|12689.9|12710.4|12705.4|12713.9|12708.9|12694.4|12689.4|17
1656645900000|2022-07-01 03:25:00|12710.9|12705.9|12709.9|12704.9|12711.9|12706.9|12703.4|12698.4|24
1656646200000|2022-07-01 03:30:00|12710.4|12705.4|12712.4|12707.4|12715.9|12710.9|12700.4|12695.4|45
1656646500000|2022-07-01 03:35:00|12711.9|12706.9|12705.4|12700.4|12714.4|12709.4|12704.4|12699.4|12
1656646800000|2022-07-01 03:40:00|12705.9|12700.9|12687.9|12682.9|12705.9|12700.9|12684.9|12679.9|30
1656647100000|2022-07-01 03:45:00|12687.4|12682.4|12691.9|12686.9|12694.9|12689.9|12680.9|12675.9|17
1656647400000|2022-07-01 03:50:00|12692.4|12687.4|12700.4|12695.4|12702.4|12697.4|12688.9|12683.9|25
1656647700000|2022-07-01 03:55:00|12700.9|12695.9|12692.4|12687.4|12700.9|12695.9|12687.4|12682.4|32
1656648000000|2022-07-01 04:00:00|12691.9|12686.9|12707.4|12702.4|12709.4|12704.4|12689.9|12684.9|13
1656648300000|2022-07-01 04:05:00|12706.9|12701.9|12699.4|12694.4|12706.9|12701.9|12696.4|12691.4|16
1656648600000|2022-07-01 04:10:00|12699.9|12694.9|12679.4|12674.4|12702.4|12697.4|12674.9|12669.9|20
1656648900000|2022-07-01 04:15:00|12679.9|12674.9|12669.9|12664.9|12684.9|12679.9|12665.9|12660.9|13
1656649200000|2022-07-01 04:20:00|12670.4|12665.4|12681.4|12676.4|12685.4|12680.4|12666.4|12661.4|16
1656649500000|2022-07-01 04:25:00|12680.9|12675.9|12673.4|12668.4|12683.9|12678.9|12671.4|12666.4|7
1656649800000|2022-07-01 04:30:00|12672.9|12667.9|12688.4|12683.4|12693.9|12688.9|12672.4|12667.4|31
1656650100000|2022-07-01 04:35:00|12688.9|12683.9|12686.4|12681.4|12692.9|12687.9|12681.4|12676.4|11
1656650400000|2022-07-01 04:40:00|12687.4|12682.4|12699.4|12694.4|12705.9|12700.9|12685.4|12680.4|23
1656650700000|2022-07-01 04:45:00|12698.9|12693.9|12695.9|12690.9|12700.4|12695.4|12691.4|12686.4|13
1656651000000|2022-07-01 04:50:00|12696.4|12691.4|12698.4|12693.4|12702.4|12697.4|12694.4|12689.4|16
1656651300000|2022-07-01 04:55:00|12697.9|12692.9|12688.9|12683.9|12702.4|12697.4|12687.9|12682.9|18
1656651600000|2022-07-01 05:00:00|12689.4|12684.4|12688.9|12683.9|12691.9|12686.9|12681.4|12676.4|25
1656651900000|2022-07-01 05:05:00|12688.4|12683.4|12692.9|12687.9|12695.4|12690.4|12681.4|12676.4|30
1656652200000|2022-07-01 05:10:00|12692.4|12687.4|12687.4|12682.4|12697.9|12692.9|12685.4|12680.4|47
1656652500000|2022-07-01 05:15:00|12686.9|12681.9|12679.4|12674.4|12687.9|12682.9|12672.4|12667.4|28
1656652800000|2022-07-01 05:20:00|12679.9|12674.9|12679.4|12674.4|12684.4|12679.4|12676.4|12671.4|14
1656653100000|2022-07-01 05:25:00|12678.9|12673.9|12698.4|12693.4|12703.9|12698.9|12677.9|12672.9|45
1656653400000|2022-07-01 05:30:00|12698.9|12693.9|12691.9|12686.9|12701.4|12696.4|12684.9|12679.9|25
1656653700000|2022-07-01 05:35:00|12692.4|12687.4|12691.4|12686.4|12699.4|12694.4|12688.9|12683.9|24
1656654000000|2022-07-01 05:40:00|12691.9|12686.9|12693.9|12688.9|12699.9|12694.9|12691.4|12686.4|34
1656654300000|2022-07-01 05:45:00|12694.4|12689.4|12691.4|12686.4|12707.9|12702.9|12691.4|12686.4|74
1656654600000|2022-07-01 05:50:00|12691.9|12686.9|12697.4|12692.4|12703.9|12698.9|12691.4|12686.4|28
1656654900000|2022-07-01 05:55:00|12697.9|12692.9|12692.9|12687.9|12710.9|12705.9|12692.9|12687.9|54
1656655200000|2022-07-01 06:00:00|12691.8|12689|12671.8|12669|12695.3|12692.5|12654.3|12651.5|692
1656655500000|2022-07-01 06:05:00|12673.3|12670.5|12655.8|12653|12677.3|12674.5|12647.3|12644.5|308
1656655800000|2022-07-01 06:10:00|12653.8|12651|12664.8|12662|12669.3|12666.5|12648.3|12645.5|258
1656656100000|2022-07-01 06:15:00|12664.3|12661.5|12653.8|12651|12664.8|12662|12651.8|12649|167
1656656400000|2022-07-01 06:20:00|12654.3|12651.5|12676.8|12674|12685.3|12682.5|12653.3|12650.5|320
1656656700000|2022-07-01 06:25:00|12677.3|12674.5|12686.3|12683.5|12688.3|12685.5|12666.8|12664|227
1656657000000|2022-07-01 06:30:00|12686.8|12684|12676.8|12674|12688.3|12685.5|12676.3|12673.5|85
1656657300000|2022-07-01 06:35:00|12675.8|12673|12674.8|12672|12681.8|12679|12670.8|12668|118
1656657600000|2022-07-01 06:40:00|12674.3|12671.5|12659.8|12657|12677.8|12675|12658.3|12655.5|200
1656657900000|2022-07-01 06:45:00|12660.3|12657.5|12659.8|12657|12665.8|12663|12652.8|12650|146
1656658200000|2022-07-01 06:50:00|12660.3|12657.5|12669.3|12666.5|12674.8|12672|12659.8|12657|164
1656658500000|2022-07-01 06:55:00|12668.8|12666|12677.3|12674.5|12689.3|12686.5|12668.8|12666|299
1656658800000|2022-07-01 07:00:00|12676.6|12675.2|12643.1|12641.7|12681.6|12680.2|12624.6|12623.2|2099
1656659100000|2022-07-01 07:05:00|12644.1|12642.7|12690.1|12688.7|12690.6|12689.2|12643.1|12641.7|1306
1656659400000|2022-07-01 07:10:00|12689.6|12688.2|12675.1|12673.7|12693.1|12691.7|12664.1|12662.7|922
1656659700000|2022-07-01 07:15:00|12674.6|12673.2|12679.1|12677.7|12684.1|12682.7|12651.1|12649.7|768
1656660000000|2022-07-01 07:20:00|12680.1|12678.7|12710.1|12708.7|12711.6|12710.2|12671.1|12669.7|717
1656660300000|2022-07-01 07:25:00|12709.6|12708.2|12715.1|12713.7|12728.6|12727.2|12702.6|12701.2|894
1656660600000|2022-07-01 07:30:00|12715.6|12714.2|12762.1|12760.7|12764.1|12762.7|12715.1|12713.7|1227
1656660900000|2022-07-01 07:35:00|12762.6|12761.2|12766.1|12764.7|12769.1|12767.7|12748.1|12746.7|876
1656661200000|2022-07-01 07:40:00|12765.4|12764|12760.9|12759.5|12775.4|12774|12756.4|12755|669
1656661500000|2022-07-01 07:45:00|12761.4|12760|12768.4|12767|12784.4|12783|12752.4|12751|842
1656661800000|2022-07-01 07:50:00|12768.9|12767.5|12784.4|12783|12791.4|12790|12768.9|12767.5|488
1656662100000|2022-07-01 07:55:00|12784.9|12783.5|12767.4|12766|12786.4|12785|12763.9|12762.5|451
1656662400000|2022-07-01 08:00:00|12767.9|12766.5|12744.4|12743|12783.4|12782|12743.4|12742|826
1656662700000|2022-07-01 08:05:00|12743.9|12742.5|12749.9|12748.5|12757.4|12756|12729.9|12728.5|586
1656663000000|2022-07-01 08:10:00|12750.4|12749|12780.4|12779|12781.9|12780.5|12749.4|12748|480
1656663300000|2022-07-01 08:15:00|12780.9|12779.5|12795.4|12794|12799.4|12798|12778.9|12777.5|572
1656663600000|2022-07-01 08:20:00|12795.9|12794.5|12822.4|12821|12826.9|12825.5|12788.9|12787.5|665
1656663900000|2022-07-01 08:25:00|12821.9|12820.5|12820.4|12819|12826.9|12825.5|12809.9|12808.5|399
1656664200000|2022-07-01 08:30:00|12821.4|12820|12819.9|12818.5|12828.4|12827|12812.9|12811.5|427
1656664500000|2022-07-01 08:35:00|12819.4|12818|12841.4|12840|12845.4|12844|12817.4|12816|533
1656664800000|2022-07-01 08:40:00|12841.9|12840.5|12829.4|12828|12842.9|12841.5|12825.9|12824.5|387
1656665100000|2022-07-01 08:45:00|12828.9|12827.5|12834.4|12833|12835.4|12834|12817.9|12816.5|365
1656665400000|2022-07-01 08:50:00|12834.9|12833.5|12820.4|12819|12834.9|12833.5|12817.4|12816|246
1656665700000|2022-07-01 08:55:00|12819.9|12818.5|12818.4|12817|12827.9|12826.5|12816.4|12815|352
1656666000000|2022-07-01 09:00:00|12818.9|12817.5|12822.4|12821|12826.4|12825|12802.9|12801.5|819
1656666300000|2022-07-01 09:05:00|12821.9|12820.5|12847.4|12846|12850.9|12849.5|12819.4|12818|401
1656666600000|2022-07-01 09:10:00|12847.9|12846.5|12821.4|12820|12849.9|12848.5|12818.4|12817|521
1656666900000|2022-07-01 09:15:00|12821.9|12820.5|12820.9|12819.5|12825.9|12824.5|12816.4|12815|224
1656667200000|2022-07-01 09:20:00|12821.4|12820|12834.4|12833|12841.4|12840|12811.4|12810|621
1656667500000|2022-07-01 09:25:00|12834.9|12833.5|12825.9|12824.5|12835.4|12834|12822.9|12821.5|363
1656667800000|2022-07-01 09:30:00|12825.4|12824|12831.4|12830|12839.9|12838.5|12820.4|12819|285
1656668100000|2022-07-01 09:35:00|12831.9|12830.5|12827.9|12826.5|12843.9|12842.5|12827.4|12826|248
1656668400000|2022-07-01 09:40:00|12828.4|12827|12837.4|12836|12842.4|12841|12826.4|12825|225
1656668700000|2022-07-01 09:45:00|12837.9|12836.5|12859.9|12858.5|12860.4|12859|12827.4|12826|482
1656669000000|2022-07-01 09:50:00|12859.4|12858|12852.9|12851.5|12861.4|12860|12848.9|12847.5|350
1656669300000|2022-07-01 09:55:00|12852.4|12851|12855.4|12854|12857.4|12856|12843.4|12842|302
1656669600000|2022-07-01 10:00:00|12854.9|12853.5|12833.4|12832|12861.9|12860.5|12832.4|12831|272
1656669900000|2022-07-01 10:05:00|12833.9|12832.5|12815.9|12814.5|12837.9|12836.5|12812.9|12811.5|319
1656670200000|2022-07-01 10:10:00|12816.4|12815|12824.4|12823|12825.4|12824|12811.9|12810.5|355
1656670500000|2022-07-01 10:15:00|12824.9|12823.5|12843.4|12842|12844.9|12843.5|12824.9|12823.5|327
1656670800000|2022-07-01 10:20:00|12843.9|12842.5|12839.9|12838.5|12844.9|12843.5|12836.4|12835|155
1656671100000|2022-07-01 10:25:00|12839.4|12838|12828.9|12827.5|12842.9|12841.5|12826.9|12825.5|319
1656671400000|2022-07-01 10:30:00|12829.4|12828|12823.9|12822.5|12839.9|12838.5|12822.4|12821|360
1656671700000|2022-07-01 10:35:00|12823.4|12822|12806.4|12805|12826.4|12825|12806.4|12805|198
1656672000000|2022-07-01 10:40:00|12805.9|12804.5|12796.9|12795.5|12807.9|12806.5|12796.9|12795.5|282
1656672300000|2022-07-01 10:45:00|12797.4|12796|12789.4|12788|12802.4|12801|12783.9|12782.5|362
1656672600000|2022-07-01 10:50:00|12789.9|12788.5|12777.4|12776|12790.4|12789|12776.9|12775.5|254
1656672900000|2022-07-01 10:55:00|12776.9|12775.5|12775.4|12774|12782.4|12781|12765.9|12764.5|488
1656673200000|2022-07-01 11:00:00|12776.4|12775|12778.4|12777|12781.4|12780|12763.9|12762.5|617
1656673500000|2022-07-01 11:05:00|12778.9|12777.5|12773.4|12772|12778.9|12777.5|12764.9|12763.5|279
1656673800000|2022-07-01 11:10:00|12773.9|12772.5|12770.9|12769.5|12776.4|12775|12764.9|12763.5|337
1656674100000|2022-07-01 11:15:00|12770.4|12769|12780.4|12779|12780.9|12779.5|12765.9|12764.5|310
1656674400000|2022-07-01 11:20:00|12779.9|12778.5|12777.4|12776|12786.4|12785|12773.9|12772.5|172
1656674700000|2022-07-01 11:25:00|12776.9|12775.5|12776.4|12775|12783.9|12782.5|12769.9|12768.5|182
1656675000000|2022-07-01 11:30:00|12776.9|12775.5|12774.4|12773|12783.9|12782.5|12767.4|12766|212
1656675300000|2022-07-01 11:35:00|12773.9|12772.5|12771.4|12770|12782.4|12781|12766.4|12765|225
1656675600000|2022-07-01 11:40:00|12771.8|12770.4|12763.8|12762.4|12774.3|12772.9|12757.8|12756.4|302
1656675900000|2022-07-01 11:45:00|12764.3|12762.9|12752.8|12751.4|12766.8|12765.4|12751.3|12749.9|249
1656676200000|2022-07-01 11:50:00|12752.3|12750.9|12748.8|12747.4|12757.8|12756.4|12742.8|12741.4|416
1656676500000|2022-07-01 11:55:00|12748.3|12746.9|12745.8|12744.4|12752.3|12750.9|12737.3|12735.9|273
1656676800000|2022-07-01 12:00:00|12746.3|12744.9|12762.8|12761.4|12763.3|12761.9|12739.8|12738.4|417
1656677100000|2022-07-01 12:05:00|12762.3|12760.9|12762.8|12761.4|12765.3|12763.9|12754.8|12753.4|301
1656677400000|2022-07-01 12:10:00|12763.3|12761.9|12762.8|12761.4|12765.3|12763.9|12754.8|12753.4|151
1656677700000|2022-07-01 12:15:00|12763.3|12761.9|12754.3|12752.9|12763.3|12761.9|12748.8|12747.4|451
1656678000000|2022-07-01 12:20:00|12754.8|12753.4|12757.8|12756.4|12767.3|12765.9|12749.8|12748.4|170
1656678300000|2022-07-01 12:25:00|12758.3|12756.9|12758.8|12757.4|12767.3|12765.9|12751.8|12750.4|220
1656678600000|2022-07-01 12:30:00|12758.3|12756.9|12784.8|12783.4|12786.8|12785.4|12751.3|12749.9|394
1656678900000|2022-07-01 12:35:00|12782.8|12781.4|12778.8|12777.4|12786.8|12785.4|12768.8|12767.4|219
1656679200000|2022-07-01 12:40:00|12779.3|12777.9|12786.3|12784.9|12786.3|12784.9|12774.8|12773.4|146
1656679500000|2022-07-01 12:45:00|12786.8|12785.4|12787.8|12786.4|12790.8|12789.4|12776.3|12774.9|281
1656679800000|2022-07-01 12:50:00|12788.3|12786.9|12788.8|12787.4|12797.3|12795.9|12781.8|12780.4|377
1656680100000|2022-07-01 12:55:00|12788.3|12786.9|12792.8|12791.4|12793.3|12791.9|12780.3|12778.9|375
1656680400000|2022-07-01 13:00:00|12792.3|12790.9|12794.8|12793.4|12807.8|12806.4|12788.3|12786.9|413
1656680700000|2022-07-01 13:05:00|12795.3|12793.9|12781.8|12780.4|12798.8|12797.4|12778.8|12777.4|238
1656681000000|2022-07-01 13:10:00|12782.3|12780.9|12797.3|12795.9|12798.3|12796.9|12782.3|12780.9|256
1656681300000|2022-07-01 13:15:00|12797.8|12796.4|12797.8|12796.4|12800.8|12799.4|12793.3|12791.9|191
1656681600000|2022-07-01 13:20:00|12797.3|12795.9|12784.3|12782.9|12801.3|12799.9|12784.3|12782.9|244
1656681900000|2022-07-01 13:25:00|12783.8|12782.4|12780.3|12778.9|12789.8|12788.4|12777.8|12776.4|311
1656682200000|2022-07-01 13:30:00|12780.8|12779.4|12784.3|12782.9|12813.3|12811.9|12778.3|12776.9|744
1656682500000|2022-07-01 13:35:00|12783.8|12782.4|12791.8|12790.4|12800.3|12798.9|12765.3|12763.9|467
1656682800000|2022-07-01 13:40:00|12791.3|12789.9|12811.3|12809.9|12831.3|12829.9|12790.8|12789.4|583
1656683100000|2022-07-01 13:45:00|12810.8|12809.4|12862.3|12860.9|12879.3|12877.9|12810.8|12809.4|1172
1656683400000|2022-07-01 13:50:00|12862.8|12861.4|12870.8|12869.4|12881.8|12880.4|12858.3|12856.9|623
1656683700000|2022-07-01 13:55:00|12871.3|12869.9|12875.8|12874.4|12900.8|12899.4|12870.8|12869.4|649
1656684000000|2022-07-01 14:00:00|12876.8|12875.4|12838.8|12837.4|12893.8|12892.4|12828.3|12826.9|1102
1656684300000|2022-07-01 14:05:00|12838.3|12836.9|12837.3|12835.9|12851.3|12849.9|12818.8|12817.4|720
1656684600000|2022-07-01 14:10:00|12837.8|12836.4|12797.6|12796.2|12842.8|12841.4|12792.8|12791.4|707
1656684900000|2022-07-01 14:15:00|12797.1|12795.7|12800.6|12799.2|12812.6|12811.2|12782.6|12781.2|822
1656685200000|2022-07-01 14:20:00|12799.6|12798.2|12792.6|12791.2|12805.1|12803.7|12789.1|12787.7|480
1656685500000|2022-07-01 14:25:00|12793.1|12791.7|12789.6|12788.2|12795.6|12794.2|12774.1|12772.7|594
1656685800000|2022-07-01 14:30:00|12790.1|12788.7|12788.1|12786.7|12794.6|12793.2|12773.6|12772.2|482
1656686100000|2022-07-01 14:35:00|12788.6|12787.2|12763.1|12761.7|12792.6|12791.2|12757.6|12756.2|572
1656686400000|2022-07-01 14:40:00|12762.6|12761.2|12776.6|12775.2|12778.6|12777.2|12755.1|12753.7|596
1656686700000|2022-07-01 14:45:00|12776.1|12774.7|12777.6|12776.2|12789.1|12787.7|12765.6|12764.2|413
1656687000000|2022-07-01 14:50:00|12777.1|12775.7|12768.6|12767.2|12779.6|12778.2|12752.6|12751.2|319
1656687300000|2022-07-01 14:55:00|12768.1|12766.7|12783.6|12782.2|12792.1|12790.7|12763.6|12762.2|405
1656687600000|2022-07-01 15:00:00|12783.1|12781.7|12779.1|12777.7|12791.6|12790.2|12769.1|12767.7|492
1656687900000|2022-07-01 15:05:00|12778.6|12777.2|12807.6|12806.2|12812.6|12811.2|12776.1|12774.7|821
1656688200000|2022-07-01 15:10:00|12807.1|12805.7|12810.6|12809.2|12816.1|12814.7|12798.6|12797.2|497
1656688500000|2022-07-01 15:15:00|12810.1|12808.7|12814.6|12813.2|12827.1|12825.7|12809.1|12807.7|749
1656688800000|2022-07-01 15:20:00|12813.6|12812.2|12810.6|12809.2|12824.6|12823.2|12804.6|12803.2|683
1656689100000|2022-07-01 15:25:00|12811.1|12809.7|12803.6|12802.2|12812.1|12810.7|12794.1|12792.7|988
1656689400000|2022-07-01 15:30:00|12804.3|12801.5|12814.3|12811.5|12829.8|12827|12803.8|12801|1413
1656689700000|2022-07-01 15:35:00|12814.8|12812|12818.8|12816|12829.8|12827|12812.8|12810|709
1656690000000|2022-07-01 15:40:00|12818.3|12815.5|12820.8|12818|12829.8|12827|12817.8|12815|275
1656690300000|2022-07-01 15:45:00|12820.3|12817.5|12822.8|12820|12829.3|12826.5|12819.8|12817|214
1656690600000|2022-07-01 15:50:00|12822.3|12819.5|12783.3|12780.5|12822.8|12820|12781.8|12779|284
1656690900000|2022-07-01 15:55:00|12782.8|12780|12782.3|12779.5|12791.8|12789|12775.3|12772.5|253
1656691200000|2022-07-01 16:00:00|12781.8|12779|12788.3|12785.5|12788.3|12785.5|12774.8|12772|162
1656691500000|2022-07-01 16:05:00|12788.8|12786|12803.3|12800.5|12805.8|12803|12784.8|12782|155
1656691800000|2022-07-01 16:10:00|12803.8|12801|12805.3|12802.5|12810.8|12808|12798.3|12795.5|128
1656692100000|2022-07-01 16:15:00|12804.8|12802|12829.3|12826.5|12831.8|12829|12802.8|12800|193
1656692400000|2022-07-01 16:20:00|12829.8|12827|12838.3|12835.5|12839.3|12836.5|12824.3|12821.5|125
1656692700000|2022-07-01 16:25:00|12837.8|12835|12835.3|12832.5|12839.8|12837|12830.8|12828|105
1656693000000|2022-07-01 16:30:00|12835.8|12833|12829.3|12826.5|12841.8|12839|12826.8|12824|102
1656693300000|2022-07-01 16:35:00|12829.8|12827|12819.8|12817|12834.3|12831.5|12819.3|12816.5|81
1656693600000|2022-07-01 16:40:00|12819.3|12816.5|12822.3|12819.5|12825.8|12823|12816.3|12813.5|163
1656693900000|2022-07-01 16:45:00|12821.8|12819|12827.3|12824.5|12828.3|12825.5|12817.8|12815|78
1656694200000|2022-07-01 16:50:00|12826.8|12824|12836.8|12834|12839.3|12836.5|12825.3|12822.5|63
1656694500000|2022-07-01 16:55:00|12837.3|12834.5|12811.8|12809|12840.3|12837.5|12811.8|12809|81
1656694800000|2022-07-01 17:00:00|12812.3|12809.5|12815.3|12812.5|12825.3|12822.5|12811.3|12808.5|80
1656695100000|2022-07-01 17:05:00|12814.8|12812|12824.3|12821.5|12825.3|12822.5|12814.8|12812|76
1656695400000|2022-07-01 17:10:00|12823.8|12821|12829.3|12826.5|12831.8|12829|12821.8|12819|81
1656695700000|2022-07-01 17:15:00|12829.8|12827|12831.3|12828.5|12836.8|12834|12818.8|12816|71
1656696000000|2022-07-01 17:20:00|12830.8|12828|12835.3|12832.5|12836.3|12833.5|12827.3|12824.5|47
1656696300000|2022-07-01 17:25:00|12835.8|12833|12845.8|12843|12846.8|12844|12831.8|12829|92
1656696600000|2022-07-01 17:30:00|12846.3|12843.5|12850.3|12847.5|12857.8|12855|12845.3|12842.5|130
1656696900000|2022-07-01 17:35:00|12850.8|12848|12854.3|12851.5|12862.3|12859.5|12844.8|12842|231
1656697200000|2022-07-01 17:40:00|12854.8|12852|12860.3|12857.5|12865.3|12862.5|12852.3|12849.5|175
1656697500000|2022-07-01 17:45:00|12860.8|12858|12872.3|12869.5|12872.3|12869.5|12857.3|12854.5|136
1656697800000|2022-07-01 17:50:00|12871.8|12869|12867.3|12864.5|12872.8|12870|12865.3|12862.5|75
1656698100000|2022-07-01 17:55:00|12867.8|12865|12875.8|12873|12876.3|12873.5|12866.3|12863.5|137
1656698400000|2022-07-01 18:00:00|12876.3|12873.5|12863.3|12860.5|12876.3|12873.5|12862.3|12859.5|118
1656698700000|2022-07-01 18:05:00|12863.8|12861|12858.8|12856|12869.8|12867|12853.8|12851|111
1656699000000|2022-07-01 18:10:00|12858.3|12855.5|12865.3|12862.5|12865.8|12863|12852.3|12849.5|79
1656699300000|2022-07-01 18:15:00|12865.8|12863|12876.8|12874|12876.8|12874|12864.3|12861.5|135
1656699600000|2022-07-01 18:20:00|12877.3|12874.5|12892.8|12890|12892.8|12890|12872.3|12869.5|122
1656699900000|2022-07-01 18:25:00|12893.8|12891|12885.3|12882.5|12894.3|12891.5|12883.3|12880.5|130
1656700200000|2022-07-01 18:30:00|12885.8|12883|12893.8|12891|12895.8|12893|12884.8|12882|72
1656700500000|2022-07-01 18:35:00|12893.3|12890.5|12894.3|12891.5|12896.8|12894|12887.3|12884.5|125
1656700800000|2022-07-01 18:40:00|12893.8|12891|12894.3|12891.5|12895.8|12893|12889.8|12887|58
1656701100000|2022-07-01 18:45:00|12893.8|12891|12901.3|12898.5|12902.8|12900|12892.8|12890|157
1656701400000|2022-07-01 18:50:00|12901.8|12899|12887.8|12885|12904.8|12902|12884.8|12882|151
1656701700000|2022-07-01 18:55:00|12887.3|12884.5|12900.3|12897.5|12901.8|12899|12883.3|12880.5|103
1656702000000|2022-07-01 19:00:00|12901.8|12899|12886.3|12883.5|12903.8|12901|12882.3|12879.5|127
1656702300000|2022-07-01 19:05:00|12886.8|12884|12899.8|12897|12900.8|12898|12886.3|12883.5|108
1656702600000|2022-07-01 19:10:00|12900.3|12897.5|12904.3|12901.5|12906.8|12904|12896.8|12894|120
1656702900000|2022-07-01 19:15:00|12904.8|12902|12898.3|12895.5|12907.8|12905|12895.3|12892.5|106
1656703200000|2022-07-01 19:20:00|12897.8|12895|12896.3|12893.5|12899.8|12897|12887.3|12884.5|89
1656703500000|2022-07-01 19:25:00|12896.8|12894|12896.3|12893.5|12901.8|12899|12889.8|12887|83
1656703800000|2022-07-01 19:30:00|12896.8|12894|12911.8|12909|12914.3|12911.5|12895.3|12892.5|251
1656704100000|2022-07-01 19:35:00|12912.3|12909.5|12918.3|12915.5|12919.8|12917|12909.8|12907|129
1656704400000|2022-07-01 19:40:00|12918.8|12916|12916.3|12913.5|12922.8|12920|12914.8|12912|130
1656704700000|2022-07-01 19:45:00|12915.3|12912.5|12914.3|12911.5|12923.8|12921|12910.3|12907.5|284
1656705000000|2022-07-01 19:50:00|12914.8|12912|12902.8|12900|12920.3|12917.5|12897.8|12895|310
1656705300000|2022-07-01 19:55:00|12902.3|12899.5|12922.3|12919.5|12928.8|12926|12899.8|12897|364
1656705600000|2022-07-01 20:00:00|12927.7|12920.7|12923.4|12916.4|12935.7|12928.7|12919.7|12912.7|153
1656705900000|2022-07-01 20:05:00|12924.1|12917.1|12924.1|12917.1|12924.5|12917.5|12921.3|12914.3|0
1656706200000|2022-07-01 20:10:00|12922.6|12915.6|12921.1|12914.1|12923.4|12916.4|12920.2|12913.2|0
1656706500000|2022-07-01 20:15:00|12921.8|12914.8|12925.3|12918.3|12926.4|12919.4|12921.8|12914.8|0
1656706800000|2022-07-01 20:20:00|12925.2|12918.2|12923.4|12916.4|12925.2|12918.2|12921.8|12914.8|0
1656707100000|2022-07-01 20:25:00|12922.7|12915.7|12925.6|12918.6|12926.4|12919.4|12922.7|12915.7|0
1656707400000|2022-07-01 20:30:00|12926.4|12919.4|12923.5|12916.5|12928.1|12921.1|12922.8|12915.8|0
1656707700000|2022-07-01 20:35:00|12922.8|12915.8|12918|12911|12922.8|12915.8|12916.7|12909.7|0
1656708000000|2022-07-01 20:40:00|12917.2|12910.2|12918.6|12911.6|12919.4|12912.4|12916.4|12909.4|0
1656708300000|2022-07-01 20:45:00|12917.9|12910.9|12917.9|12910.9|12918.8|12911.8|12917.1|12910.1|0
1656708600000|2022-07-01 20:50:00|12920.4|12913.4|12920.7|12913.7|12922.6|12915.6|12918.9|12911.9|0
1656708900000|2022-07-01 20:55:00|12920.3|12913.3|12919.9|12912.9|12923.9|12916.9|12918.2|12911.2|0
1656885600000|2022-07-03 22:00:00|12918.3|12911.3|12905.9|12898.9|12919.1|12912.1|12904.7|12897.7|0
1656885900000|2022-07-03 22:05:00|12906.2|12899.2|12908.4|12901.4|12908.4|12901.4|12903.2|12896.2|0
1656886200000|2022-07-03 22:10:00|12909.1|12902.1|12905.1|12898.1|12910.7|12903.7|12904.7|12897.7|0
1656886500000|2022-07-03 22:15:00|12904.7|12897.7|12900.8|12893.8|12905.8|12898.8|12900.1|12893.1|0
1656886800000|2022-07-03 22:20:00|12901.6|12894.6|12905.8|12898.8|12905.8|12898.8|12900.8|12893.8|0
1656887100000|2022-07-03 22:25:00|12905|12898|12903.1|12896.1|12906.1|12899.1|12902.3|12895.3|0
1656887400000|2022-07-03 22:30:00|12903.5|12896.5|12902.8|12895.8|12906.1|12899.1|12901.6|12894.6|0
1656887700000|2022-07-03 22:35:00|12903.6|12896.6|12898.9|12891.9|12903.6|12896.6|12898.1|12891.1|0
1656888000000|2022-07-03 22:40:00|12898.1|12891.1|12892.4|12885.4|12898.1|12891.1|12892.4|12885.4|0
1656888300000|2022-07-03 22:45:00|12893.1|12886.1|12896.5|12889.5|12897.3|12890.3|12892.7|12885.7|0
1656888600000|2022-07-03 22:50:00|12895|12888|12895.9|12888.9|12897.1|12890.1|12894.6|12887.6|0
1656888900000|2022-07-03 22:55:00|12896.3|12889.3|12903.4|12896.4|12904.2|12897.2|12895.9|12888.9|0
1656889200000|2022-07-03 23:00:00|12903|12896|12911.5|12904.5|12912.3|12905.3|12902.8|12895.8|0
1656889500000|2022-07-03 23:05:00|12911.8|12904.8|12909.4|12902.4|12911.8|12904.8|12906.9|12899.9|0
1656889800000|2022-07-03 23:10:00|12909|12902|12907.5|12900.5|12911|12904|12906.8|12899.8|0
1656890100000|2022-07-03 23:15:00|12907.9|12900.9|12906.2|12899.2|12909.8|12902.8|12904.3|12897.3|0
1656890400000|2022-07-03 23:20:00|12905.5|12898.5|12905.4|12898.4|12906.6|12899.6|12903.2|12896.2|0
1656890700000|2022-07-03 23:25:00|12906.2|12899.2|12900.1|12893.1|12907.6|12900.6|12898.2|12891.2|0
1656891000000|2022-07-03 23:30:00|12900|12893|12877.8|12870.8|12900|12893|12876.6|12869.6|0
1656891300000|2022-07-03 23:35:00|12878.6|12871.6|12887.9|12880.9|12888.7|12881.7|12877.4|12870.4|0
1656891600000|2022-07-03 23:40:00|12888.3|12881.3|12879.3|12872.3|12890.2|12883.2|12879.3|12872.3|0
1656891900000|2022-07-03 23:45:00|12879|12872|12873.2|12866.2|12879|12872|12866.6|12859.6|0
1656892200000|2022-07-03 23:50:00|12872.4|12865.4|12869.4|12862.4|12876.7|12869.7|12868.6|12861.6|0
1656892500000|2022-07-03 23:55:00|12869|12862|12871.9|12864.9|12877.1|12870.1|12864.8|12857.8|0
1656892800000|2022-07-04 00:00:00|12871.5|12864.5|12862.4|12855.4|12879.1|12872.1|12861.9|12854.9|0
1656893100000|2022-07-04 00:05:00|12862.8|12855.8|12873.2|12866.2|12874.3|12867.3|12858.9|12851.9|0
1656893400000|2022-07-04 00:10:00|12872.8|12865.8|12878.3|12871.3|12883.8|12876.8|12870.2|12863.2|0
1656893700000|2022-07-04 00:15:00|12877.5|12870.5|12900.4|12895.4|12904.4|12899.4|12877.5|12870.5|101
1656894000000|2022-07-04 00:20:00|12900.9|12895.9|12898.4|12893.4|12908.9|12903.9|12897.9|12892.9|50
1656894300000|2022-07-04 00:25:00|12897.9|12892.9|12905.9|12900.9|12905.9|12900.9|12885.9|12880.9|23
1656894600000|2022-07-04 00:30:00|12906.4|12901.4|12902.9|12897.9|12914.9|12909.9|12899.9|12894.9|14
1656894900000|2022-07-04 00:35:00|12903.4|12898.4|12906.9|12901.9|12908.9|12903.9|12900.4|12895.4|6
1656895200000|2022-07-04 00:40:00|12907.4|12902.4|12903.4|12898.4|12911.9|12906.9|12900.4|12895.4|11
1656895500000|2022-07-04 00:45:00|12902.9|12897.9|12879.9|12874.9|12903.4|12898.4|12879.9|12874.9|29
1656895800000|2022-07-04 00:50:00|12880.4|12875.4|12870.4|12865.4|12880.4|12875.4|12870.4|12865.4|25
1656896100000|2022-07-04 00:55:00|12869.9|12864.9|12874.4|12869.4|12881.4|12876.4|12868.4|12863.4|12
1656896400000|2022-07-04 01:00:00|12873.9|12868.9|12883.4|12878.4|12889.9|12884.9|12868.9|12863.9|16
1656896700000|2022-07-04 01:05:00|12883.9|12878.9|12875.4|12870.4|12887.4|12882.4|12874.9|12869.9|7
1656897000000|2022-07-04 01:10:00|12874.9|12869.9|12876.9|12871.9|12880.9|12875.9|12870.9|12865.9|13
1656897300000|2022-07-04 01:15:00|12877.4|12872.4|12860.9|12855.9|12877.4|12872.4|12853.9|12848.9|42
1656897600000|2022-07-04 01:20:00|12860.4|12855.4|12838.4|12833.4|12860.4|12855.4|12835.4|12830.4|37
1656897900000|2022-07-04 01:25:00|12838.9|12833.9|12840.4|12835.4|12840.4|12835.4|12829.4|12824.4|33
1656898200000|2022-07-04 01:30:00|12840.9|12835.9|12820.9|12815.9|12841.4|12836.4|12820.4|12815.4|27
1656898500000|2022-07-04 01:35:00|12821.4|12816.4|12833.9|12828.9|12836.9|12831.9|12818.4|12813.4|47
1656898800000|2022-07-04 01:40:00|12834.4|12829.4|12858.9|12853.9|12859.4|12854.4|12831.9|12826.9|20
1656899100000|2022-07-04 01:45:00|12859.4|12854.4|12870.4|12865.4|12872.9|12867.9|12852.9|12847.9|28
1656899400000|2022-07-04 01:50:00|12869.9|12864.9|12863.9|12858.9|12875.4|12870.4|12863.9|12858.9|43
1656899700000|2022-07-04 01:55:00|12863.4|12858.4|12875.4|12870.4|12876.4|12871.4|12862.4|12857.4|17
1656900000000|2022-07-04 02:00:00|12874.9|12869.9|12869.4|12864.4|12876.9|12871.9|12866.4|12861.4|17
1656900300000|2022-07-04 02:05:00|12869.9|12864.9|12883.9|12878.9|12883.9|12878.9|12867.4|12862.4|12
1656900600000|2022-07-04 02:10:00|12884.4|12879.4|12880.9|12875.9|12892.4|12887.4|12879.9|12874.9|31
1656900900000|2022-07-04 02:15:00|12881.4|12876.4|12864.9|12859.9|12882.9|12877.9|12864.4|12859.4|24
1656901200000|2022-07-04 02:20:00|12865.4|12860.4|12863.4|12858.4|12868.9|12863.9|12861.9|12856.9|5
1656901500000|2022-07-04 02:25:00|12862.9|12857.9|12862.4|12857.4|12867.4|12862.4|12858.4|12853.4|14
1656901800000|2022-07-04 02:30:00|12861.9|12856.9|12856.9|12851.9|12870.9|12865.9|12856.4|12851.4|9
1656902100000|2022-07-04 02:35:00|12858.9|12853.9|12858.4|12853.4|12863.4|12858.4|12856.4|12851.4|18
1656902400000|2022-07-04 02:40:00|12858.9|12853.9|12850.4|12845.4|12865.9|12860.9|12850.4|12845.4|8
1656902700000|2022-07-04 02:45:00|12849.9|12844.9|12853.9|12848.9|12854.9|12849.9|12845.9|12840.9|14
1656903000000|2022-07-04 02:50:00|12853.4|12848.4|12856.9|12851.9|12860.9|12855.9|12852.9|12847.9|9
1656903300000|2022-07-04 02:55:00|12857.4|12852.4|12863.9|12858.9|12866.4|12861.4|12856.4|12851.4|4
1656903600000|2022-07-04 03:00:00|12864.4|12859.4|12874.4|12869.4|12875.4|12870.4|12861.9|12856.9|3
1656903900000|2022-07-04 03:05:00|12874.9|12869.9|12874.4|12869.4|12874.9|12869.9|12867.4|12862.4|4
1656904200000|2022-07-04 03:10:00|12871.9|12866.9|12875.9|12870.9|12878.4|12873.4|12871.4|12866.4|17
1656904500000|2022-07-04 03:15:00|12875.4|12870.4|12878.4|12873.4|12881.9|12876.9|12871.9|12866.9|10
1656904800000|2022-07-04 03:20:00|12878.9|12873.9|12869.9|12864.9|12879.9|12874.9|12868.9|12863.9|4
1656905100000|2022-07-04 03:25:00|12870.4|12865.4|12873.4|12868.4|12876.4|12871.4|12866.4|12861.4|17
1656905400000|2022-07-04 03:30:00|12871.4|12866.4|12868.4|12863.4|12872.9|12867.9|12864.9|12859.9|6
1656905700000|2022-07-04 03:35:00|12867.9|12862.9|12873.9|12868.9|12879.9|12874.9|12866.9|12861.9|11
1656906000000|2022-07-04 03:40:00|12873.4|12868.4|12872.9|12867.9|12876.4|12871.4|12870.4|12865.4|7
1656906300000|2022-07-04 03:45:00|12872.4|12867.4|12876.9|12871.9|12881.9|12876.9|12871.9|12866.9|19
1656906600000|2022-07-04 03:50:00|12876.4|12871.4|12875.9|12870.9|12880.4|12875.4|12873.4|12868.4|8
1656906900000|2022-07-04 03:55:00|12875.4|12870.4|12873.4|12868.4|12875.9|12870.9|12870.4|12865.4|7
1656907200000|2022-07-04 04:00:00|12873.9|12868.9|12864.9|12859.9|12875.4|12870.4|12864.9|12859.9|6
1656907500000|2022-07-04 04:05:00|12865.4|12860.4|12871.9|12866.9|12873.4|12868.4|12865.4|12860.4|7
1656907800000|2022-07-04 04:10:00|12871.4|12866.4|12869.9|12864.9|12871.9|12866.9|12867.9|12862.9|3
1656908100000|2022-07-04 04:15:00|12869.4|12864.4|12865.9|12860.9|12870.9|12865.9|12865.4|12860.4|14
1656908400000|2022-07-04 04:20:00|12865.4|12860.4|12866.4|12861.4|12867.4|12862.4|12858.9|12853.9|17
1656908700000|2022-07-04 04:25:00|12866.9|12861.9|12865.4|12860.4|12870.9|12865.9|12865.4|12860.4|10
1656909000000|2022-07-04 04:30:00|12864.9|12859.9|12855.9|12850.9|12867.9|12862.9|12855.9|12850.9|12
1656909300000|2022-07-04 04:35:00|12856.4|12851.4|12852.9|12847.9|12858.9|12853.9|12852.9|12847.9|22
1656909600000|2022-07-04 04:40:00|12853.4|12848.4|12853.9|12848.9|12856.9|12851.9|12851.9|12846.9|16
1656909900000|2022-07-04 04:45:00|12854.4|12849.4|12853.9|12848.9|12856.9|12851.9|12852.4|12847.4|6
1656910200000|2022-07-04 04:50:00|12854.4|12849.4|12860.9|12855.9|12861.4|12856.4|12854.4|12849.4|10
1656910500000|2022-07-04 04:55:00|12861.4|12856.4|12862.9|12857.9|12864.4|12859.4|12860.9|12855.9|3
1656910800000|2022-07-04 05:00:00|12862.4|12857.4|12871.4|12866.4|12879.4|12874.4|12861.4|12856.4|30
1656911100000|2022-07-04 05:05:00|12870.9|12865.9|12864.9|12859.9|12873.4|12868.4|12863.9|12858.9|9
1656911400000|2022-07-04 05:10:00|12865.4|12860.4|12862.4|12857.4|12867.4|12862.4|12859.4|12854.4|15
1656911700000|2022-07-04 05:15:00|12862.9|12857.9|12861.9|12856.9|12864.9|12859.9|12858.4|12853.4|7
1656912000000|2022-07-04 05:20:00|12862.4|12857.4|12864.9|12859.9|12870.9|12865.9|12862.4|12857.4|30
1656912300000|2022-07-04 05:25:00|12865.4|12860.4|12868.4|12863.4|12868.4|12863.4|12862.4|12857.4|7
1656912600000|2022-07-04 05:30:00|12868.9|12863.9|12874.9|12869.9|12875.9|12870.9|12868.4|12863.4|21
1656912900000|2022-07-04 05:35:00|12875.4|12870.4|12875.9|12870.9|12883.9|12878.9|12874.9|12869.9|31
1656913200000|2022-07-04 05:40:00|12877.4|12872.4|12875.4|12870.4|12877.4|12872.4|12873.9|12868.9|21
1656913500000|2022-07-04 05:45:00|12875.9|12870.9|12883.4|12878.4|12886.4|12881.4|12875.9|12870.9|30
1656913800000|2022-07-04 05:50:00|12881.9|12876.9|12884.9|12879.9|12885.9|12880.9|12880.4|12875.4|43
1656914100000|2022-07-04 05:55:00|12885.4|12880.4|12895.9|12890.9|12896.4|12891.4|12881.9|12876.9|81
1656914400000|2022-07-04 06:00:00|12894.8|12892|12899.8|12897|12902.3|12899.5|12877.8|12875|249
1656914700000|2022-07-04 06:05:00|12900.3|12897.5|12909.3|12906.5|12911.8|12909|12898.3|12895.5|166
1656915000000|2022-07-04 06:10:00|12908.3|12905.5|12925.8|12923|12931.8|12929|12904.8|12902|431
1656915300000|2022-07-04 06:15:00|12925.3|12922.5|12951.3|12948.5|12956.8|12954|12923.3|12920.5|367
1656915600000|2022-07-04 06:20:00|12951.8|12949|12947.3|12944.5|12957.8|12955|12940.3|12937.5|343
1656915900000|2022-07-04 06:25:00|12947.8|12945|12963.3|12960.5|12967.3|12964.5|12947.8|12945|345
1656916200000|2022-07-04 06:30:00|12961.8|12959|12950.3|12947.5|12963.8|12961|12947.3|12944.5|233
1656916500000|2022-07-04 06:35:00|12949.8|12947|12939.3|12936.5|12952.8|12950|12938.8|12936|111
1656916800000|2022-07-04 06:40:00|12938.8|12936|12935.8|12933|12938.8|12936|12927.3|12924.5|254
1656917100000|2022-07-04 06:45:00|12935.3|12932.5|12921.3|12918.5|12936.3|12933.5|12918.8|12916|229
1656917400000|2022-07-04 06:50:00|12920.8|12918|12915.3|12912.5|12920.8|12918|12896.3|12893.5|510
1656917700000|2022-07-04 06:55:00|12914.8|12912|12899.3|12896.5|12914.8|12912|12894.3|12891.5|470
1656918000000|2022-07-04 07:00:00|12898.6|12897.2|12886.1|12884.7|12917.6|12916.2|12874.6|12873.2|1529
1656918300000|2022-07-04 07:05:00|12885.6|12884.2|12900.1|12898.7|12921.1|12919.7|12875.1|12873.7|864
1656918600000|2022-07-04 07:10:00|12900.6|12899.2|12866.6|12865.2|12924.6|12923.2|12861.6|12860.2|908
1656918900000|2022-07-04 07:15:00|12867.1|12865.7|12860.6|12859.2|12877.6|12876.2|12836.6|12835.2|738
1656919200000|2022-07-04 07:20:00|12861.1|12859.7|12868.1|12866.7|12872.6|12871.2|12853.1|12851.7|498
1656919500000|2022-07-04 07:25:00|12868.6|12867.2|12866.6|12865.2|12872.6|12871.2|12847.6|12846.2|510
1656919800000|2022-07-04 07:30:00|12867.1|12865.7|12828.6|12827.2|12869.6|12868.2|12824.1|12822.7|677
1656920100000|2022-07-04 07:35:00|12828.1|12826.7|12828.6|12827.2|12846.1|12844.7|12821.6|12820.2|538
1656920400000|2022-07-04 07:40:00|12829|12827.6|12814.5|12813.1|12834|12832.6|12811|12809.6|466
1656920700000|2022-07-04 07:45:00|12815|12813.6|12798|12796.6|12822|12820.6|12794|12792.6|685
1656921000000|2022-07-04 07:50:00|12797.5|12796.1|12805|12803.6|12807|12805.6|12793.5|12792.1|339
1656921300000|2022-07-04 07:55:00|12805.5|12804.1|12816|12814.6|12818|12816.6|12797|12795.6|440
1656921600000|2022-07-04 08:00:00|12815.5|12814.1|12828|12826.6|12836|12834.6|12806|12804.6|936
1656921900000|2022-07-04 08:05:00|12828.5|12827.1|12833|12831.6|12837|12835.6|12814.5|12813.1|348
1656922200000|2022-07-04 08:10:00|12832.5|12831.1|12846|12844.6|12847|12845.6|12831|12829.6|311
1656922500000|2022-07-04 08:15:00|12846.5|12845.1|12839|12837.6|12847.5|12846.1|12837.5|12836.1|155
1656922800000|2022-07-04 08:20:00|12839.5|12838.1|12828|12826.6|12841|12839.6|12822.5|12821.1|245
1656923100000|2022-07-04 08:25:00|12829|12827.6|12846|12844.6|12848.5|12847.1|12826.5|12825.1|199
1656923400000|2022-07-04 08:30:00|12845.5|12844.1|12840.5|12839.1|12847.5|12846.1|12834|12832.6|167
1656923700000|2022-07-04 08:35:00|12840|12838.6|12834.5|12833.1|12846.5|12845.1|12833|12831.6|173
1656924000000|2022-07-04 08:40:00|12834|12832.6|12827|12825.6|12836|12834.6|12824|12822.6|175
1656924300000|2022-07-04 08:45:00|12826.5|12825.1|12826|12824.6|12835|12833.6|12818.5|12817.1|157
1656924600000|2022-07-04 08:50:00|12825.5|12824.1|12827|12825.6|12830|12828.6|12819|12817.6|178
1656924900000|2022-07-04 08:55:00|12826.5|12825.1|12826.5|12825.1|12833|12831.6|12821|12819.6|139
1656925200000|2022-07-04 09:00:00|12826|12824.6|12822|12820.6|12835|12833.6|12819.5|12818.1|191
1656925500000|2022-07-04 09:05:00|12821.5|12820.1|12824|12822.6|12826|12824.6|12814.5|12813.1|273
1656925800000|2022-07-04 09:10:00|12824.5|12823.1|12834|12832.6|12838|12836.6|12821|12819.6|200
1656926100000|2022-07-04 09:15:00|12834.5|12833.1|12841|12839.6|12844.5|12843.1|12834|12832.6|173
1656926400000|2022-07-04 09:20:00|12840.5|12839.1|12843|12841.6|12845.5|12844.1|12834|12832.6|187
1656926700000|2022-07-04 09:25:00|12843.5|12842.1|12848.5|12847.1|12850|12848.6|12840|12838.6|251
1656927000000|2022-07-04 09:30:00|12849|12847.6|12847.5|12846.1|12868.5|12867.1|12839|12837.6|1252
1656927300000|2022-07-04 09:35:00|12847|12845.6|12866|12864.6|12868.5|12867.1|12846|12844.6|351
1656927600000|2022-07-04 09:40:00|12865.5|12864.1|12854|12852.6|12866.5|12865.1|12854|12852.6|172
1656927900000|2022-07-04 09:45:00|12854.5|12853.1|12864|12862.6|12867.5|12866.1|12853.5|12852.1|193
1656928200000|2022-07-04 09:50:00|12863|12861.6|12879.5|12878.1|12885|12883.6|12860.5|12859.1|599
1656928500000|2022-07-04 09:55:00|12879|12877.6|12873.5|12872.1|12881|12879.6|12869|12867.6|122
1656928800000|2022-07-04 10:00:00|12873|12871.6|12850.5|12849.1|12876.5|12875.1|12845|12843.6|627
1656929100000|2022-07-04 10:05:00|12851|12849.6|12847.5|12846.1|12852.5|12851.1|12841|12839.6|230
1656929400000|2022-07-04 10:10:00|12847|12845.6|12854.5|12853.1|12856|12854.6|12843.5|12842.1|148
1656929700000|2022-07-04 10:15:00|12854|12852.6|12859.5|12858.1|12861.5|12860.1|12847|12845.6|128
1656930000000|2022-07-04 10:20:00|12859|12857.6|12864.5|12863.1|12864.5|12863.1|12854|12852.6|85
1656930300000|2022-07-04 10:25:00|12865|12863.6|12873|12871.6|12875.5|12874.1|12863.5|12862.1|174
1656930600000|2022-07-04 10:30:00|12872.5|12871.1|12866.5|12865.1|12875|12873.6|12866.5|12865.1|108
1656930900000|2022-07-04 10:35:00|12866|12864.6|12871.5|12870.1|12875|12873.6|12863|12861.6|205
1656931200000|2022-07-04 10:40:00|12872|12870.6|12873|12871.6|12875.5|12874.1|12867.5|12866.1|107
1656931500000|2022-07-04 10:45:00|12873.5|12872.1|12869.5|12868.1|12874|12872.6|12864|12862.6|94
1656931800000|2022-07-04 10:50:00|12870|12868.6|12868.5|12867.1|12873.5|12872.1|12867.5|12866.1|78
1656932100000|2022-07-04 10:55:00|12868|12866.6|12871|12869.6|12873.5|12872.1|12867|12865.6|105
1656932400000|2022-07-04 11:00:00|12870.5|12869.1|12873|12871.6|12879.5|12878.1|12869.5|12868.1|110
1656932700000|2022-07-04 11:05:00|12872.5|12871.1|12874.5|12873.1|12876.5|12875.1|12869|12867.6|80
1656933000000|2022-07-04 11:10:00|12875|12873.6|12864|12862.6|12875|12873.6|12863.5|12862.1|183
1656933300000|2022-07-04 11:15:00|12863|12861.6|12859|12857.6|12863.5|12862.1|12849.5|12848.1|215
1656933600000|2022-07-04 11:20:00|12859.5|12858.1|12856.5|12855.1|12860.5|12859.1|12856.5|12855.1|50
1656933900000|2022-07-04 11:25:00|12856|12854.6|12864|12862.6|12864.5|12863.1|12853|12851.6|86
1656934200000|2022-07-04 11:30:00|12864.5|12863.1|12866|12864.6|12868.5|12867.1|12861.5|12860.1|85
1656934500000|2022-07-04 11:35:00|12866.5|12865.1|12871|12869.6|12871|12869.6|12864.5|12863.1|73
1656934800000|2022-07-04 11:40:00|12870.7|12869.3|12877.2|12875.8|12882.2|12880.8|12870.2|12868.8|145
1656935100000|2022-07-04 11:45:00|12876.7|12875.3|12867.7|12866.3|12877.7|12876.3|12867.2|12865.8|101
1656935400000|2022-07-04 11:50:00|12868.2|12866.8|12854.2|12852.8|12870.2|12868.8|12850.7|12849.3|270
1656935700000|2022-07-04 11:55:00|12853.7|12852.3|12862.2|12860.8|12871.7|12870.3|12852.7|12851.3|320
1656936000000|2022-07-04 12:00:00|12861.7|12860.3|12862.7|12861.3|12862.7|12861.3|12855.7|12854.3|107
1656936300000|2022-07-04 12:05:00|12862.2|12860.8|12862.7|12861.3|12866.7|12865.3|12858.2|12856.8|88
1656936600000|2022-07-04 12:10:00|12862.2|12860.8|12851.7|12850.3|12862.7|12861.3|12847.2|12845.8|111
1656936900000|2022-07-04 12:15:00|12852.2|12850.8|12841.7|12840.3|12852.2|12850.8|12840.7|12839.3|87
1656937200000|2022-07-04 12:20:00|12841.2|12839.8|12844.7|12843.3|12846.7|12845.3|12840.2|12838.8|106
1656937500000|2022-07-04 12:25:00|12844.2|12842.8|12842.7|12841.3|12844.2|12842.8|12839.2|12837.8|86
1656937800000|2022-07-04 12:30:00|12842.2|12840.8|12847.2|12845.8|12847.2|12845.8|12837.2|12835.8|166
1656938100000|2022-07-04 12:35:00|12847.7|12846.3|12842.2|12840.8|12850.2|12848.8|12839.7|12838.3|116
1656938400000|2022-07-04 12:40:00|12842.7|12841.3|12844.7|12843.3|12847.2|12845.8|12841.7|12840.3|74
1656938700000|2022-07-04 12:45:00|12845.2|12843.8|12841.2|12839.8|12848.2|12846.8|12837.2|12835.8|95
1656939000000|2022-07-04 12:50:00|12841.7|12840.3|12848.2|12846.8|12849.7|12848.3|12841.2|12839.8|103
1656939300000|2022-07-04 12:55:00|12847.7|12846.3|12844.7|12843.3|12850.2|12848.8|12844.2|12842.8|59
1656939600000|2022-07-04 13:00:00|12845.2|12843.8|12848.7|12847.3|12849.7|12848.3|12842.2|12840.8|92
1656939900000|2022-07-04 13:05:00|12849.2|12847.8|12846.7|12845.3|12849.7|12848.3|12844.2|12842.8|119
1656940200000|2022-07-04 13:10:00|12847.2|12845.8|12846.2|12844.8|12847.7|12846.3|12843.2|12841.8|86
1656940500000|2022-07-04 13:15:00|12845.7|12844.3|12834.2|12832.8|12845.7|12844.3|12832.2|12830.8|177
1656940800000|2022-07-04 13:20:00|12833.7|12832.3|12834.2|12832.8|12837.2|12835.8|12831.2|12829.8|126
1656941100000|2022-07-04 13:25:00|12833.7|12832.3|12828.7|12827.3|12835.2|12833.8|12825.7|12824.3|150
1656941400000|2022-07-04 13:30:00|12828.2|12826.8|12808.7|12807.3|12828.7|12827.3|12805.7|12804.3|348
1656941700000|2022-07-04 13:35:00|12808.2|12806.8|12812.2|12810.8|12815.2|12813.8|12808.2|12806.8|147
1656942000000|2022-07-04 13:40:00|12811.7|12810.3|12808.7|12807.3|12815.7|12814.3|12800.7|12799.3|251
1656942300000|2022-07-04 13:45:00|12808.2|12806.8|12810.7|12809.3|12816.2|12814.8|12807.7|12806.3|170
1656942600000|2022-07-04 13:50:00|12810.2|12808.8|12809.2|12807.8|12813.7|12812.3|12808.2|12806.8|158
1656942900000|2022-07-04 13:55:00|12808.7|12807.3|12803.2|12801.8|12810.2|12808.8|12802.2|12800.8|215
1656943200000|2022-07-04 14:00:00|12803.7|12802.3|12782.7|12781.3|12804.2|12802.8|12776.2|12774.8|1134
1656943500000|2022-07-04 14:05:00|12782.2|12780.8|12766.7|12765.3|12783.2|12781.8|12764.7|12763.3|416
1656943800000|2022-07-04 14:10:00|12767.1|12765.7|12760.6|12759.2|12769.6|12768.2|12759.1|12757.7|258
1656944100000|2022-07-04 14:15:00|12761.1|12759.7|12766.1|12764.7|12768.6|12767.2|12754.6|12753.2|316
1656944400000|2022-07-04 14:20:00|12765.6|12764.2|12763.1|12761.7|12767.6|12766.2|12760.6|12759.2|199
1656944700000|2022-07-04 14:25:00|12762.6|12761.2|12764.1|12762.7|12765.1|12763.7|12756.1|12754.7|253
1656945000000|2022-07-04 14:30:00|12763.6|12762.2|12759.6|12758.2|12765.1|12763.7|12751.6|12750.2|356
1656945300000|2022-07-04 14:35:00|12759.1|12757.7|12748.1|12746.7|12759.1|12757.7|12740.6|12739.2|505
1656945600000|2022-07-04 14:40:00|12747.6|12746.2|12759.6|12758.2|12759.6|12758.2|12745.1|12743.7|300
1656945900000|2022-07-04 14:45:00|12759.1|12757.7|12766.6|12765.2|12768.6|12767.2|12757.6|12756.2|376
1656946200000|2022-07-04 14:50:00|12767.1|12765.7|12776.1|12774.7|12781.6|12780.2|12766.6|12765.2|396
1656946500000|2022-07-04 14:55:00|12776.6|12775.2|12780.6|12779.2|12782.1|12780.7|12774.6|12773.2|190
1656946800000|2022-07-04 15:00:00|12780.1|12778.7|12787.6|12786.2|12789.6|12788.2|12776.6|12775.2|428
1656947100000|2022-07-04 15:05:00|12787.1|12785.7|12789.1|12787.7|12793.6|12792.2|12783.1|12781.7|310
1656947400000|2022-07-04 15:10:00|12788.6|12787.2|12798.6|12797.2|12802.6|12801.2|12788.6|12787.2|489
1656947700000|2022-07-04 15:15:00|12799.1|12797.7|12796.6|12795.2|12803.6|12802.2|12791.6|12790.2|585
1656948000000|2022-07-04 15:20:00|12797.1|12795.7|12802.1|12800.7|12810.6|12809.2|12797.1|12795.7|564
1656948300000|2022-07-04 15:25:00|12802.6|12801.2|12798.6|12797.2|12808.1|12806.7|12793.6|12792.2|811
1656948600000|2022-07-04 15:30:00|12798.1|12796.7|12780.8|12778|12804.8|12802|12780.8|12778|769
1656948900000|2022-07-04 15:35:00|12781.3|12778.5|12770.8|12768|12784.3|12781.5|12766.3|12763.5|716
1656949200000|2022-07-04 15:40:00|12771.3|12768.5|12773.8|12771|12780.3|12777.5|12771.3|12768.5|285
1656949500000|2022-07-04 15:45:00|12773.3|12770.5|12774.3|12771.5|12777.3|12774.5|12773.3|12770.5|79
1656949800000|2022-07-04 15:50:00|12774.8|12772|12777.3|12774.5|12778.3|12775.5|12772.8|12770|99
1656950100000|2022-07-04 15:55:00|12776.8|12774|12773.8|12771|12779.3|12776.5|12770.8|12768|94
1656950400000|2022-07-04 16:00:00|12774.3|12771.5|12773.8|12771|12774.3|12771.5|12770.3|12767.5|32
1656950700000|2022-07-04 16:05:00|12774.3|12771.5|12779.3|12776.5|12779.3|12776.5|12773.8|12771|55
1656951000000|2022-07-04 16:10:00|12779.8|12777|12781.8|12779|12781.8|12779|12777.8|12775|41
1656951300000|2022-07-04 16:15:00|12781.3|12778.5|12784.8|12782|12785.3|12782.5|12780.8|12778|50
1656951600000|2022-07-04 16:20:00|12784.3|12781.5|12779.3|12776.5|12784.8|12782|12779.3|12776.5|64
1656951900000|2022-07-04 16:25:00|12779.8|12777|12787.8|12785|12789.3|12786.5|12777.3|12774.5|95
1656952200000|2022-07-04 16:30:00|12788.3|12785.5|12782.8|12780|12789.3|12786.5|12781.3|12778.5|48
1656952500000|2022-07-04 16:35:00|12782.3|12779.5|12786.8|12784|12788.3|12785.5|12781.8|12779|58
1656952800000|2022-07-04 16:40:00|12786.3|12783.5|12785.8|12783|12789.8|12787|12785.8|12783|44
1656953100000|2022-07-04 16:45:00|12786.3|12783.5|12786.8|12784|12789.3|12786.5|12784.3|12781.5|34
1656953400000|2022-07-04 16:50:00|12787.3|12784.5|12788.8|12786|12789.3|12786.5|12784.8|12782|16
1656953700000|2022-07-04 16:55:00|12788.3|12785.5|12786.8|12784|12788.3|12785.5|12784.8|12782|23
1656954000000|2022-07-04 17:00:00|12786.3|12783.5|12785.8|12783|12787.8|12785|12784.8|12782|21
1656954300000|2022-07-04 17:05:00|12786.3|12783.5|12785.3|12782.5|12786.8|12784|12784.8|12782|5
1656954600000|2022-07-04 17:10:00|12784.8|12782|12776.3|12773.5|12784.8|12782|12775.3|12772.5|84
1656954900000|2022-07-04 17:15:00|12776.8|12774|12777.3|12774.5|12778.8|12776|12776.8|12774|16
1656955200000|2022-07-04 17:20:00|12776.8|12774|12779.3|12776.5|12779.3|12776.5|12776.3|12773.5|14
1656955500000|2022-07-04 17:25:00|12778.8|12776|12780.3|12777.5|12780.3|12777.5|12778.8|12776|16
1656955800000|2022-07-04 17:30:00|12779.3|12776.5|12784.3|12781.5|12785.3|12782.5|12776.8|12774|33
1656956100000|2022-07-04 17:35:00|12783.8|12781|12782.3|12779.5|12783.8|12781|12781.8|12779|0
1656956400000|2022-07-04 17:40:00|12782.8|12780|12782.3|12779.5|12782.8|12780|12782.3|12779.5|1
1656956700000|2022-07-04 17:45:00|||||||||1
1656957000000|2022-07-04 17:50:00|12782.8|12780|12783.8|12781|12784.3|12781.5|12782.8|12780|12
1656957300000|2022-07-04 17:55:00|12783.3|12780.5|12779.3|12776.5|12783.3|12780.5|12778.8|12776|17
1656957600000|2022-07-04 18:00:00|12778.8|12776|12779.3|12776.5|12779.3|12776.5|12778.8|12776|2
1656957900000|2022-07-04 18:05:00|12779.8|12777|12778.8|12776|12779.8|12777|12778.8|12776|12
1656958500000|2022-07-04 18:15:00|12778.3|12775.5|12777.8|12775|12778.3|12775.5|12777.8|12775|0
1656958800000|2022-07-04 18:20:00|12778.3|12775.5|12778.3|12775.5|12779.3|12776.5|12777.8|12775|10
1656959100000|2022-07-04 18:25:00|12777.8|12775|12775.3|12772.5|12777.8|12775|12774.8|12772|24
1656959400000|2022-07-04 18:30:00|12777.3|12774.5|12778.3|12775.5|12778.8|12776|12777.3|12774.5|34
1656959700000|2022-07-04 18:35:00|12778.8|12776|12778.8|12776|12778.8|12776|12778.8|12776|14
1656960000000|2022-07-04 18:40:00|12780.3|12777.5|12778.8|12776|12780.3|12777.5|12778.8|12776|4
1656960300000|2022-07-04 18:45:00|12779.3|12776.5|12779.3|12776.5|12779.3|12776.5|12779.3|12776.5|6
1656960600000|2022-07-04 18:50:00|12778.8|12776|12778.8|12776|12778.8|12776|12778.8|12776|3
1656960900000|2022-07-04 18:55:00|12778.3|12775.5|12778.3|12775.5|12778.3|12775.5|12778.3|12775.5|10
1656961200000|2022-07-04 19:00:00|12779.3|12776.5|12775.8|12773|12779.3|12776.5|12775.3|12772.5|16
1656961500000|2022-07-04 19:05:00|12776.8|12774|12776.8|12774|12777.3|12774.5|12776.3|12773.5|13
1656961800000|2022-07-04 19:10:00|12776.3|12773.5|12780.3|12777.5|12780.8|12778|12776.3|12773.5|10
1656962100000|2022-07-04 19:15:00|12780.8|12778|12782.3|12779.5|12782.3|12779.5|12780.8|12778|21
1656962400000|2022-07-04 19:20:00|12782.8|12780|12788.8|12786|12788.8|12786|12782.3|12779.5|108
1656962700000|2022-07-04 19:25:00|12788.3|12785.5|12782.8|12780|12789.8|12787|12782.8|12780|89
1656963000000|2022-07-04 19:30:00|12783.8|12781|12778.8|12776|12784.3|12781.5|12778.8|12776|39
1656963300000|2022-07-04 19:35:00|12778.3|12775.5|12778.8|12776|12780.3|12777.5|12772.3|12769.5|176
1656963600000|2022-07-04 19:40:00|12778.3|12775.5|12778.8|12776|12780.3|12777.5|12775.3|12772.5|31
1656963900000|2022-07-04 19:45:00|12778.3|12775.5|12782.3|12779.5|12782.3|12779.5|12777.8|12775|57
1656964200000|2022-07-04 19:50:00|12781.8|12779|12782.3|12779.5|12785.8|12783|12780.3|12777.5|131
1656964500000|2022-07-04 19:55:00|12781.8|12779|12792.3|12789.5|12792.8|12790|12781.3|12778.5|128
1656964800000|2022-07-04 20:00:00|12791.3|12788.5|12786.6|12779.6|12792.9|12788.5|12786.5|12779.5|10
1656965100000|2022-07-04 20:05:00|12786.5|12779.5|12781.3|12774.3|12786.8|12779.8|12781.3|12774.3|0
1656965400000|2022-07-04 20:10:00|12781.1|12774.1|12780.9|12773.9|12781.1|12774.1|12780.8|12773.8|0
1656965700000|2022-07-04 20:15:00|12780.8|12773.8|12780.8|12773.8|12780.8|12773.8|12780.8|12773.8|0
1656966000000|2022-07-04 20:20:00|12780.6|12773.6|12780.6|12773.6|12780.6|12773.6|12780.6|12773.6|0
1656966300000|2022-07-04 20:25:00|12780.3|12773.3|12780.2|12773.2|12780.4|12773.4|12780.2|12773.2|0
1656966600000|2022-07-04 20:30:00|12780.3|12773.3|12780.3|12773.3|12780.3|12773.3|12780.3|12773.3|0
1656966900000|2022-07-04 20:35:00|12780.4|12773.4|12780.3|12773.3|12780.4|12773.4|12780.3|12773.3|0
1656967800000|2022-07-04 20:50:00|12780.2|12773.2|12780.3|12773.3|12780.3|12773.3|12780.2|12773.2|0
1656968100000|2022-07-04 20:55:00|12780.2|12773.2|12784|12777|12784|12777|12780.2|12773.2|0
1656968400000|2022-07-04 21:00:00|12784.1|12777.1|12784.2|12777.2|12784.2|12777.2|12784.1|12777.1|0
1656968700000|2022-07-04 21:05:00|12784.1|12777.1|12784.1|12777.1|12784.1|12777.1|12784.1|12777.1|0
1656969000000|2022-07-04 21:10:00|12784.3|12777.3|12784.5|12777.5|12784.5|12777.5|12784.3|12777.3|0
1656969300000|2022-07-04 21:15:00|12784.6|12777.6|12784.6|12777.6|12784.6|12777.6|12784.6|12777.6|0
1656970200000|2022-07-04 21:30:00|12784.7|12777.7|12784.7|12777.7|12784.7|12777.7|12784.7|12777.7|0
1656971100000|2022-07-04 21:45:00|12784.9|12777.9|12785|12778|12785|12778|12784.9|12777.9|0
1656971700000|2022-07-04 21:55:00|12785.1|12778.1|12785.1|12778.1|12785.1|12778.1|12785|12778|0
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12802.3|12795.3|12803.1|12796.1|12781.4|12774.4|0
1656972300000|2022-07-04 22:05:00|12802.6|12795.6|12806.7|12799.7|12809.1|12802.1|12801.5|12794.5|0
1656972600000|2022-07-04 22:10:00|12807.5|12800.5|12812.4|12805.4|12814.7|12807.7|12805.6|12798.6|0
1656972900000|2022-07-04 22:15:00|12811.7|12804.7|12813.8|12806.8|12813.9|12806.9|12811.6|12804.6|0
1656973200000|2022-07-04 22:20:00|12814.2|12807.2|12813|12806|12818.2|12811.2|12810.8|12803.8|0
1656973500000|2022-07-04 22:25:00|12813.7|12806.7|12811.9|12804.9|12813.7|12806.7|12811|12804|0
1656973800000|2022-07-04 22:30:00|12811.1|12804.1|12819|12812|12823.2|12816.2|12811.1|12804.1|0
1656974100000|2022-07-04 22:35:00|12818.2|12811.2|12819.1|12812.1|12820.3|12813.3|12813.4|12806.4|0
1656974400000|2022-07-04 22:40:00|12819.5|12812.5|12832.9|12825.9|12832.9|12825.9|12818.6|12811.6|0
1656974700000|2022-07-04 22:45:00|12832.5|12825.5|12829.8|12822.8|12833.4|12826.4|12825.1|12818.1|0
1656975000000|2022-07-04 22:50:00|12829.5|12822.5|12830.1|12823.1|12830.1|12823.1|12824.8|12817.8|0
1656975300000|2022-07-04 22:55:00|12830.4|12823.4|12837.5|12830.5|12841.8|12834.8|12829.7|12822.7|0
1656975600000|2022-07-04 23:00:00|12837.9|12830.9|12853.1|12846.1|12854|12847|12837.9|12830.9|0
1656975900000|2022-07-04 23:05:00|12852.7|12845.7|12875.8|12868.8|12897.6|12890.6|12852.7|12845.7|0
1656976200000|2022-07-04 23:10:00|12878.8|12871.8|12878.6|12871.6|12879.6|12872.6|12873|12866|0
1656976500000|2022-07-04 23:15:00|12878.2|12871.2|12878.1|12871.1|12880.8|12873.8|12871|12864|0
1656976800000|2022-07-04 23:20:00|12877.7|12870.7|12878.4|12871.4|12884.1|12877.1|12876.5|12869.5|0
1656977100000|2022-07-04 23:25:00|12879.1|12872.1|12868.6|12861.6|12880.7|12873.7|12864.5|12857.5|0
1656977400000|2022-07-04 23:30:00|12868.2|12861.2|12866.7|12859.7|12872.1|12865.1|12866.1|12859.1|0
1656977700000|2022-07-04 23:35:00|12867.5|12860.5|12869.4|12862.4|12871.3|12864.3|12865.2|12858.2|0
1656978000000|2022-07-04 23:40:00|12869.1|12862.1|12864.8|12857.8|12873.2|12866.2|12864|12857|0
1656978300000|2022-07-04 23:45:00|12862.5|12855.5|12856.9|12849.9|12863|12856|12851|12844|0
1656978600000|2022-07-04 23:50:00|12857.3|12850.3|12860.8|12853.8|12862.7|12855.7|12850.9|12843.9|0
1656978900000|2022-07-04 23:55:00|12860.4|12853.4|12860.4|12853.4|12861.7|12854.7|12857|12850|0
1656979200000|2022-07-05 00:00:00|12860.8|12853.8|12851|12844|12860.8|12853.8|12847.4|12840.4|0
1656979500000|2022-07-05 00:05:00|12850.6|12843.6|12857.9|12850.9|12861.6|12854.6|12850.6|12843.6|0
1656979800000|2022-07-05 00:10:00|12857.5|12850.5|12854.9|12847.9|12866.4|12859.4|12854.6|12847.6|0
1656980100000|2022-07-05 00:15:00|12854.1|12847.1|12880.9|12875.9|12888.9|12883.9|12852.4|12845.4|127
1656980400000|2022-07-05 00:20:00|12880.4|12875.4|12870.4|12865.4|12886.9|12881.9|12869.9|12864.9|68
1656980700000|2022-07-05 00:25:00|12870.9|12865.9|12874.9|12869.9|12877.9|12872.9|12869.9|12864.9|17
1656981000000|2022-07-05 00:30:00|12875.4|12870.4|12882.4|12877.4|12884.9|12879.9|12874.9|12869.9|16
1656981300000|2022-07-05 00:35:00|12881.9|12876.9|12885.4|12880.4|12887.4|12882.4|12877.9|12872.9|13
1656981600000|2022-07-05 00:40:00|12885.9|12880.9|12889.4|12884.4|12889.9|12884.9|12884.9|12879.9|20
1656981900000|2022-07-05 00:45:00|12888.9|12883.9|12898.4|12893.4|12900.4|12895.4|12888.9|12883.9|32
1656982200000|2022-07-05 00:50:00|12898.9|12893.9|12902.4|12897.4|12906.9|12901.9|12898.9|12893.9|21
1656982500000|2022-07-05 00:55:00|12902.9|12897.9|12900.4|12895.4|12903.9|12898.9|12898.4|12893.4|36
1656982800000|2022-07-05 01:00:00|12900.9|12895.9|12895.4|12890.4|12906.4|12901.4|12895.4|12890.4|35
1656983100000|2022-07-05 01:05:00|12894.9|12889.9|12884.4|12879.4|12899.4|12894.4|12884.4|12879.4|19
1656983400000|2022-07-05 01:10:00|12883.9|12878.9|12884.9|12879.9|12888.4|12883.4|12880.9|12875.9|21
1656983700000|2022-07-05 01:15:00|12885.9|12880.9|12892.4|12887.4|12896.4|12891.4|12882.4|12877.4|16
1656984000000|2022-07-05 01:20:00|12891.9|12886.9|12887.4|12882.4|12892.4|12887.4|12878.9|12873.9|16
1656984300000|2022-07-05 01:25:00|12886.9|12881.9|12886.9|12881.9|12887.4|12882.4|12884.4|12879.4|8
1656984600000|2022-07-05 01:30:00|12886.4|12881.4|12887.4|12882.4|12897.9|12892.9|12883.4|12878.4|21
1656984900000|2022-07-05 01:35:00|12886.9|12881.9|12899.9|12894.9|12902.9|12897.9|12885.4|12880.4|9
1656985200000|2022-07-05 01:40:00|12900.4|12895.4|12908.9|12903.9|12911.4|12906.4|12900.4|12895.4|23
1656985500000|2022-07-05 01:45:00|12908.4|12903.4|12903.4|12898.4|12912.4|12907.4|12901.4|12896.4|5
1656985800000|2022-07-05 01:50:00|12903.9|12898.9|12894.9|12889.9|12908.4|12903.4|12894.9|12889.9|20
1656986100000|2022-07-05 01:55:00|12895.4|12890.4|12908.4|12903.4|12910.4|12905.4|12895.4|12890.4|7
1656986400000|2022-07-05 02:00:00|12907.9|12902.9|12912.4|12907.4|12913.4|12908.4|12906.9|12901.9|8
1656986700000|2022-07-05 02:05:00|12911.9|12906.9|12907.4|12902.4|12911.9|12906.9|12903.4|12898.4|5
1656987000000|2022-07-05 02:10:00|12907.9|12902.9|12902.9|12897.9|12909.9|12904.9|12901.9|12896.9|4
1656987300000|2022-07-05 02:15:00|12902.4|12897.4|12903.9|12898.9|12907.4|12902.4|12901.4|12896.4|1
1656987600000|2022-07-05 02:20:00|12903.4|12898.4|12896.9|12891.9|12906.4|12901.4|12896.9|12891.9|20
1656987900000|2022-07-05 02:25:00|12896.4|12891.4|12888.9|12883.9|12896.9|12891.9|12887.4|12882.4|14
1656988200000|2022-07-05 02:30:00|12888.4|12883.4|12876.9|12871.9|12893.4|12888.4|12876.9|12871.9|14
1656988500000|2022-07-05 02:35:00|12877.4|12872.4|12876.9|12871.9|12882.9|12877.9|12873.4|12868.4|8
1656988800000|2022-07-05 02:40:00|12877.9|12872.9|12884.9|12879.9|12886.9|12881.9|12874.4|12869.4|7
1656989100000|2022-07-05 02:45:00|12884.4|12879.4|12874.4|12869.4|12887.4|12882.4|12872.4|12867.4|7
1656989400000|2022-07-05 02:50:00|12873.9|12868.9|12873.9|12868.9|12881.4|12876.4|12873.9|12868.9|1
1656989700000|2022-07-05 02:55:00|12870.9|12865.9|12868.9|12863.9|12871.9|12866.9|12863.9|12858.9|38
1656990000000|2022-07-05 03:00:00|12869.4|12864.4|12875.9|12870.9|12878.4|12873.4|12868.4|12863.4|23
1656990300000|2022-07-05 03:05:00|12875.4|12870.4|12868.9|12863.9|12875.4|12870.4|12863.4|12858.4|12
1656990600000|2022-07-05 03:10:00|12868.4|12863.4|12869.9|12864.9|12871.4|12866.4|12863.9|12858.9|7
1656990900000|2022-07-05 03:15:00|12869.4|12864.4|12880.9|12875.9|12880.9|12875.9|12867.4|12862.4|1
1656991200000|2022-07-05 03:20:00|12880.4|12875.4|12877.4|12872.4|12885.4|12880.4|12876.9|12871.9|8
1656991500000|2022-07-05 03:25:00|12877.9|12872.9|12879.9|12874.9|12879.9|12874.9|12875.9|12870.9|0
1656991800000|2022-07-05 03:30:00|12880.4|12875.4|12878.9|12873.9|12883.4|12878.4|12876.4|12871.4|3
1656992100000|2022-07-05 03:35:00|12878.4|12873.4|12878.4|12873.4|12884.4|12879.4|12877.9|12872.9|4
1656992400000|2022-07-05 03:40:00|12877.9|12872.9|12876.4|12871.4|12881.9|12876.9|12874.9|12869.9|15
1656992700000|2022-07-05 03:45:00|12875.9|12870.9|12876.4|12871.4|12877.9|12872.9|12871.9|12866.9|6
1656993000000|2022-07-05 03:50:00|12875.9|12870.9|12867.4|12862.4|12876.4|12871.4|12866.9|12861.9|11
1656993300000|2022-07-05 03:55:00|12867.9|12862.9|12867.9|12862.9|12871.9|12866.9|12866.4|12861.4|5
1656993600000|2022-07-05 04:00:00|12868.4|12863.4|12864.9|12859.9|12868.4|12863.4|12863.9|12858.9|11
1656993900000|2022-07-05 04:05:00|12865.4|12860.4|12863.9|12858.9|12866.9|12861.9|12860.9|12855.9|8
1656994200000|2022-07-05 04:10:00|12864.4|12859.4|12865.4|12860.4|12867.9|12862.9|12862.4|12857.4|23
1656994500000|2022-07-05 04:15:00|12865.9|12860.9|12868.4|12863.4|12870.4|12865.4|12864.4|12859.4|7
1656994800000|2022-07-05 04:20:00|12866.9|12861.9|12863.4|12858.4|12870.4|12865.4|12862.9|12857.9|8
1656995100000|2022-07-05 04:25:00|12863.9|12858.9|12872.4|12867.4|12872.4|12867.4|12863.9|12858.9|4
1656995400000|2022-07-05 04:30:00|12871.9|12866.9|12881.9|12876.9|12882.4|12877.4|12871.4|12866.4|17
1656995700000|2022-07-05 04:35:00|12882.4|12877.4|12879.4|12874.4|12884.9|12879.9|12878.4|12873.4|10
1656996000000|2022-07-05 04:40:00|12878.9|12873.9|12878.9|12873.9|12880.9|12875.9|12875.9|12870.9|2
1656996300000|2022-07-05 04:45:00|12879.4|12874.4|12876.4|12871.4|12879.4|12874.4|12875.9|12870.9|0
1656996600000|2022-07-05 04:50:00|12876.9|12871.9|12874.9|12869.9|12878.4|12873.4|12873.9|12868.9|4
1656996900000|2022-07-05 04:55:00|12875.4|12870.4|12880.4|12875.4|12880.4|12875.4|12875.4|12870.4|7
1656997200000|2022-07-05 05:00:00|12879.9|12874.9|12886.9|12881.9|12886.9|12881.9|12879.9|12874.9|23
1656997500000|2022-07-05 05:05:00|12886.4|12881.4|12889.9|12884.9|12891.4|12886.4|12881.9|12876.9|10
1656997800000|2022-07-05 05:10:00|12889.4|12884.4|12886.4|12881.4|12891.4|12886.4|12886.4|12881.4|8
1656998100000|2022-07-05 05:15:00|12886.9|12881.9|12880.9|12875.9|12888.9|12883.9|12877.4|12872.4|26
1656998400000|2022-07-05 05:20:00|12880.4|12875.4|12887.4|12882.4|12887.4|12882.4|12878.9|12873.9|20
1656998700000|2022-07-05 05:25:00|12887.9|12882.9|12883.4|12878.4|12889.4|12884.4|12878.4|12873.4|21
1656999000000|2022-07-05 05:30:00|12883.9|12878.9|12878.9|12873.9|12885.4|12880.4|12877.9|12872.9|6
1656999300000|2022-07-05 05:35:00|12880.4|12875.4|12867.4|12862.4|12882.9|12877.9|12866.9|12861.9|52
1656999600000|2022-07-05 05:40:00|12866.9|12861.9|12874.4|12869.4|12875.4|12870.4|12860.4|12855.4|107
1656999900000|2022-07-05 05:45:00|12874.9|12869.9|12882.9|12877.9|12885.9|12880.9|12872.4|12867.4|22
1657000200000|2022-07-05 05:50:00|12882.4|12877.4|12879.9|12874.9|12884.4|12879.4|12878.4|12873.4|25
1657000500000|2022-07-05 05:55:00|12880.4|12875.4|12880.4|12875.4|12882.9|12877.9|12873.4|12868.4|38
1657000800000|2022-07-05 06:00:00|12879.3|12876.5|12871.8|12869|12881.8|12879|12857.3|12854.5|309
1657001100000|2022-07-05 06:05:00|12872.3|12869.5|12865.8|12863|12877.8|12875|12863.3|12860.5|184
1657001400000|2022-07-05 06:10:00|12866.3|12863.5|12865.3|12862.5|12871.3|12868.5|12855.3|12852.5|194
1657001700000|2022-07-05 06:15:00|12864.8|12862|12873.3|12870.5|12879.3|12876.5|12858.8|12856|207
1657002000000|2022-07-05 06:20:00|12872.8|12870|12868.8|12866|12872.8|12870|12865.8|12863|92
1657002300000|2022-07-05 06:25:00|12868.3|12865.5|12870.8|12868|12878.8|12876|12867.3|12864.5|91
1657002600000|2022-07-05 06:30:00|12871.3|12868.5|12875.8|12873|12881.8|12879|12869.8|12867|158
1657002900000|2022-07-05 06:35:00|12875.3|12872.5|12882.8|12880|12883.8|12881|12874.8|12872|109
1657003200000|2022-07-05 06:40:00|12883.3|12880.5|12885.8|12883|12891.8|12889|12879.8|12877|244
1657003500000|2022-07-05 06:45:00|12885.3|12882.5|12855.3|12852.5|12887.3|12884.5|12853.8|12851|295
1657003800000|2022-07-05 06:50:00|12854.8|12852|12847.3|12844.5|12854.8|12852|12834.8|12832|503
1657004100000|2022-07-05 06:55:00|12846.8|12844|12859.8|12857|12862.8|12860|12843.8|12841|391
1657004400000|2022-07-05 07:00:00|12859.1|12857.7|12840.1|12838.7|12863.1|12861.7|12834.1|12832.7|1264
1657004700000|2022-07-05 07:05:00|12839.6|12838.2|12833.1|12831.7|12850.1|12848.7|12819.1|12817.7|895
1657005000000|2022-07-05 07:10:00|12833.6|12832.2|12847.1|12845.7|12847.1|12845.7|12810.6|12809.2|599
1657005300000|2022-07-05 07:15:00|12847.6|12846.2|12861.1|12859.7|12868.1|12866.7|12832.6|12831.2|681
1657005600000|2022-07-05 07:20:00|12861.6|12860.2|12843.1|12841.7|12871.6|12870.2|12837.6|12836.2|530
1657005900000|2022-07-05 07:25:00|12842.6|12841.2|12844.1|12842.7|12860.1|12858.7|12840.6|12839.2|423
1657006200000|2022-07-05 07:30:00|12844.6|12843.2|12847.6|12846.2|12858.6|12857.2|12841.1|12839.7|579
1657006500000|2022-07-05 07:35:00|12848.1|12846.7|12822.1|12820.7|12849.1|12847.7|12817.6|12816.2|483
1657006800000|2022-07-05 07:40:00|12822.3|12820.9|12833.3|12831.9|12842.3|12840.9|12822.3|12820.9|316
1657007100000|2022-07-05 07:45:00|12832.8|12831.4|12838.3|12836.9|12842.3|12840.9|12823.8|12822.4|307
1657007400000|2022-07-05 07:50:00|12836.3|12834.9|12835.3|12833.9|12843.8|12842.4|12814.8|12813.4|504
1657007700000|2022-07-05 07:55:00|12835.8|12834.4|12813.3|12811.9|12848.3|12846.9|12810.8|12809.4|418
1657008000000|2022-07-05 08:00:00|12814.3|12812.9|12808.8|12807.4|12826.3|12824.9|12805.3|12803.9|541
1657008300000|2022-07-05 08:05:00|12808.3|12806.9|12782.3|12780.9|12815.3|12813.9|12776.3|12774.9|711
1657008600000|2022-07-05 08:10:00|12782.8|12781.4|12760.8|12759.4|12786.3|12784.9|12753.8|12752.4|835
1657008900000|2022-07-05 08:15:00|12759.8|12758.4|12736.3|12734.9|12762.8|12761.4|12733.3|12731.9|904
1657009200000|2022-07-05 08:20:00|12735.8|12734.4|12711.3|12709.9|12739.3|12737.9|12699.3|12697.9|949
1657009500000|2022-07-05 08:25:00|12710.8|12709.4|12690.3|12688.9|12712.3|12710.9|12689.8|12688.4|835
1657009800000|2022-07-05 08:30:00|12690.8|12689.4|12698.3|12696.9|12707.3|12705.9|12681.3|12679.9|1180
1657010100000|2022-07-05 08:35:00|12698.8|12697.4|12679.3|12677.9|12698.8|12697.4|12668.3|12666.9|949
1657010400000|2022-07-05 08:40:00|12679.8|12678.4|12683.3|12681.9|12692.8|12691.4|12667.3|12665.9|846
1657010700000|2022-07-05 08:45:00|12682.8|12681.4|12666.8|12665.4|12684.8|12683.4|12655.8|12654.4|899
1657011000000|2022-07-05 08:50:00|12666.3|12664.9|12653.8|12652.4|12670.8|12669.4|12648.8|12647.4|738
1657011300000|2022-07-05 08:55:00|12653.3|12651.9|12646.3|12644.9|12660.8|12659.4|12644.8|12643.4|795
1657011600000|2022-07-05 09:00:00|12647.3|12645.9|12660.3|12658.9|12663.8|12662.4|12641.3|12639.9|849
1657011900000|2022-07-05 09:05:00|12660.8|12659.4|12633.3|12631.9|12662.3|12660.9|12629.3|12627.9|689
1657012200000|2022-07-05 09:10:00|12633.8|12632.4|12648.3|12646.9|12651.3|12649.9|12625.8|12624.4|783
1657012500000|2022-07-05 09:15:00|12647.8|12646.4|12646.3|12644.9|12663.3|12661.9|12642.3|12640.9|781
1657012800000|2022-07-05 09:20:00|12646.8|12645.4|12642.3|12640.9|12651.8|12650.4|12630.3|12628.9|393
1657013100000|2022-07-05 09:25:00|12642.8|12641.4|12632.3|12630.9|12644.3|12642.9|12627.3|12625.9|418
1657013400000|2022-07-05 09:30:00|12632.8|12631.4|12607.3|12605.9|12633.3|12631.9|12603.3|12601.9|1100
1657013700000|2022-07-05 09:35:00|12607.8|12606.4|12635.8|12634.4|12639.8|12638.4|12607.8|12606.4|605
1657014000000|2022-07-05 09:40:00|12636.3|12634.9|12640.3|12638.9|12649.3|12647.9|12632.3|12630.9|428
1657014300000|2022-07-05 09:45:00|12639.8|12638.4|12622.3|12620.9|12641.3|12639.9|12615.8|12614.4|427
1657014600000|2022-07-05 09:50:00|12621.8|12620.4|12635.3|12633.9|12635.3|12633.9|12620.3|12618.9|304
1657014900000|2022-07-05 09:55:00|12634.8|12633.4|12643.8|12642.4|12652.3|12650.9|12633.3|12631.9|525
1657015200000|2022-07-05 10:00:00|12644.8|12643.4|12641.3|12639.9|12645.8|12644.4|12631.3|12629.9|414
1657015500000|2022-07-05 10:05:00|12641.8|12640.4|12663.8|12662.4|12663.8|12662.4|12637.3|12635.9|339
1657015800000|2022-07-05 10:10:00|12664.3|12662.9|12664.3|12662.9|12674.8|12673.4|12657.8|12656.4|718
1657016100000|2022-07-05 10:15:00|12663.8|12662.4|12643.8|12642.4|12664.3|12662.9|12643.3|12641.9|519
1657016400000|2022-07-05 10:20:00|12644.3|12642.9|12654.8|12653.4|12655.3|12653.9|12642.8|12641.4|265
1657016700000|2022-07-05 10:25:00|12655.3|12653.9|12647.3|12645.9|12658.3|12656.9|12644.3|12642.9|229
1657017000000|2022-07-05 10:30:00|12647.8|12646.4|12664.8|12663.4|12664.8|12663.4|12646.8|12645.4|164
1657017300000|2022-07-05 10:35:00|12665.3|12663.9|12671.8|12670.4|12672.8|12671.4|12659.8|12658.4|239
1657017600000|2022-07-05 10:40:00|12671.3|12669.9|12658.8|12657.4|12672.3|12670.9|12656.8|12655.4|365
1657017900000|2022-07-05 10:45:00|12659.3|12657.9|12663.3|12661.9|12666.3|12664.9|12654.8|12653.4|326
1657018200000|2022-07-05 10:50:00|12663.8|12662.4|12684.3|12682.9|12686.8|12685.4|12662.3|12660.9|463
1657018500000|2022-07-05 10:55:00|12683.8|12682.4|12657.8|12656.4|12684.3|12682.9|12649.8|12648.4|397
1657018800000|2022-07-05 11:00:00|12660.3|12658.9|12660.3|12658.9|12667.8|12666.4|12650.8|12649.4|277
1657019100000|2022-07-05 11:05:00|12659.8|12658.4|12657.3|12655.9|12667.8|12666.4|12654.3|12652.9|161
1657019400000|2022-07-05 11:10:00|12657.8|12656.4|12655.3|12653.9|12671.3|12669.9|12654.3|12652.9|211
1657019700000|2022-07-05 11:15:00|12655.8|12654.4|12637.3|12635.9|12660.3|12658.9|12629.3|12627.9|683
1657020000000|2022-07-05 11:20:00|12636.8|12635.4|12649.8|12648.4|12649.8|12648.4|12636.8|12635.4|325
1657020300000|2022-07-05 11:25:00|12650.3|12648.9|12650.3|12648.9|12655.3|12653.9|12644.3|12642.9|236
1657020600000|2022-07-05 11:30:00|12649.8|12648.4|12643.3|12641.9|12653.3|12651.9|12639.3|12637.9|198
1657020900000|2022-07-05 11:35:00|12642.8|12641.4|12640.8|12639.4|12648.3|12646.9|12637.8|12636.4|145
1657021200000|2022-07-05 11:40:00|12641.3|12639.9|12626.8|12625.4|12645.3|12643.9|12623.3|12621.9|447
1657021500000|2022-07-05 11:45:00|12627.3|12625.9|12607.8|12606.4|12629.3|12627.9|12607.3|12605.9|452
1657021800000|2022-07-05 11:50:00|12606.3|12604.9|12582.3|12580.9|12615.3|12613.9|12580.8|12579.4|1036
1657022100000|2022-07-05 11:55:00|12582.8|12581.4|12578.8|12577.4|12590.8|12589.4|12570.8|12569.4|733
1657022400000|2022-07-05 12:00:00|12579.3|12577.9|12531.3|12529.9|12582.3|12580.9|12526.3|12524.9|1572
1657022700000|2022-07-05 12:05:00|12530.8|12529.4|12489.3|12487.9|12538.8|12537.4|12488.3|12486.9|1785
1657023000000|2022-07-05 12:10:00|12488.8|12487.4|12470.3|12468.9|12496.8|12495.4|12461.3|12459.9|1489
1657023300000|2022-07-05 12:15:00|12469.8|12468.4|12455.3|12453.9|12473.8|12472.4|12445.3|12443.9|1700
1657023600000|2022-07-05 12:20:00|12454.8|12453.4|12453.3|12451.9|12467.8|12466.4|12430.3|12428.9|1418
1657023900000|2022-07-05 12:25:00|12453.8|12452.4|12470.3|12468.9|12473.8|12472.4|12452.3|12450.9|1184
1657024200000|2022-07-05 12:30:00|12469.8|12468.4|12453.3|12451.9|12473.8|12472.4|12450.8|12449.4|795
1657024500000|2022-07-05 12:35:00|12453.8|12452.4|12458.3|12456.9|12460.3|12458.9|12427.8|12426.4|1085
1657024800000|2022-07-05 12:40:00|12459.3|12457.9|12475.3|12473.9|12480.3|12478.9|12453.3|12451.9|959
1657025100000|2022-07-05 12:45:00|12475.8|12474.4|12472.8|12471.4|12479.8|12478.4|12460.3|12458.9|568
1657025400000|2022-07-05 12:50:00|12472.3|12470.9|12452.3|12450.9|12476.3|12474.9|12447.3|12445.9|751
1657025700000|2022-07-05 12:55:00|12451.8|12450.4|12447.3|12445.9|12456.3|12454.9|12438.3|12436.9|556
1657026000000|2022-07-05 13:00:00|12447.8|12446.4|12458.8|12457.4|12459.3|12457.9|12440.8|12439.4|616
1657026300000|2022-07-05 13:05:00|12459.3|12457.9|12449.3|12447.9|12468.8|12467.4|12444.3|12442.9|604
1657026600000|2022-07-05 13:10:00|12449.8|12448.4|12464.3|12462.9|12467.8|12466.4|12449.8|12448.4|531
1657026900000|2022-07-05 13:15:00|12464.8|12463.4|12450.3|12448.9|12471.8|12470.4|12448.3|12446.9|486
1657027200000|2022-07-05 13:20:00|12450.8|12449.4|12455.3|12453.9|12458.3|12456.9|12449.3|12447.9|398
1657027500000|2022-07-05 13:25:00|12454.8|12453.4|12463.3|12461.9|12466.8|12465.4|12446.8|12445.4|714
1657027800000|2022-07-05 13:30:00|12466.3|12464.9|12456.9|12455.5|12483.8|12482.4|12435.8|12434.4|1279
1657028100000|2022-07-05 13:35:00|12457.9|12456.5|12439.9|12438.5|12467.4|12466|12439.4|12438|702
1657028400000|2022-07-05 13:40:00|12440.9|12439.5|12449.4|12448|12473.4|12472|12438.4|12437|1191
1657028700000|2022-07-05 13:45:00|12448.9|12447.5|12485.9|12484.5|12501.4|12500|12438.4|12437|1249
1657029000000|2022-07-05 13:50:00|12485.4|12484|12469.9|12468.5|12492.4|12491|12459.9|12458.5|1006
1657029300000|2022-07-05 13:55:00|12470.4|12469|12475.9|12474.5|12485.4|12484|12452.9|12451.5|876
1657029600000|2022-07-05 14:00:00|12473.9|12472.5|12464.4|12463|12507.9|12506.5|12458.4|12457|1458
1657029900000|2022-07-05 14:05:00|12463.9|12462.5|12465.4|12464|12471.4|12470|12450.9|12449.5|775
1657030200000|2022-07-05 14:10:00|12464.9|12463.5|12492.2|12490.8|12495.2|12493.8|12455.9|12454.5|786
1657030500000|2022-07-05 14:15:00|12491.7|12490.3|12466.2|12464.8|12493.2|12491.8|12458.7|12457.3|539
1657030800000|2022-07-05 14:20:00|12465.7|12464.3|12486.7|12485.3|12490.7|12489.3|12462.2|12460.8|566
1657031100000|2022-07-05 14:25:00|12486.2|12484.8|12481.2|12479.8|12495.2|12493.8|12466.7|12465.3|501
1657031400000|2022-07-05 14:30:00|12481.7|12480.3|12501.7|12500.3|12516.2|12514.8|12473.2|12471.8|798
1657031700000|2022-07-05 14:35:00|12501.2|12499.8|12536.2|12534.8|12547.7|12546.3|12498.2|12496.8|1117
1657032000000|2022-07-05 14:40:00|12535.7|12534.3|12503.2|12501.8|12543.2|12541.8|12502.7|12501.3|1176
1657032300000|2022-07-05 14:45:00|12501.7|12500.3|12490.7|12489.3|12507.2|12505.8|12478.2|12476.8|821
1657032600000|2022-07-05 14:50:00|12491.2|12489.8|12472.2|12470.8|12491.7|12490.3|12470.7|12469.3|768
1657032900000|2022-07-05 14:55:00|12471.7|12470.3|12459.2|12457.8|12477.7|12476.3|12456.2|12454.8|866
1657033200000|2022-07-05 15:00:00|12458.2|12456.8|12432.2|12430.8|12458.2|12456.8|12416.2|12414.8|1734
1657033500000|2022-07-05 15:05:00|12431.7|12430.3|12432.2|12430.8|12438.7|12437.3|12422.2|12420.8|856
1657033800000|2022-07-05 15:10:00|12432.7|12431.3|12424.2|12422.8|12435.2|12433.8|12418.2|12416.8|598
1657034100000|2022-07-05 15:15:00|12425.2|12423.8|12426.2|12424.8|12435.7|12434.3|12419.7|12418.3|570
1657034400000|2022-07-05 15:20:00|12426.7|12425.3|12403.7|12402.3|12436.7|12435.3|12400.7|12399.3|1157
1657034700000|2022-07-05 15:25:00|12403.2|12401.8|12389.2|12387.8|12414.2|12412.8|12387.7|12386.3|2165
1657035000000|2022-07-05 15:30:00|12390.2|12388.8|12403.9|12401.1|12431.4|12428.6|12386.9|12384.1|2526
1657035300000|2022-07-05 15:35:00|12402.4|12399.6|12392.9|12390.1|12409.9|12407.1|12387.4|12384.6|1438
1657035600000|2022-07-05 15:40:00|12393.4|12390.6|12439.4|12436.6|12441.4|12438.6|12391.9|12389.1|653
1657035900000|2022-07-05 15:45:00|12438.9|12436.1|12437.9|12435.1|12442.9|12440.1|12428.9|12426.1|340
1657036200000|2022-07-05 15:50:00|12437.4|12434.6|12452.9|12450.1|12453.9|12451.1|12433.9|12431.1|436
1657036500000|2022-07-05 15:55:00|12453.4|12450.6|12442.9|12440.1|12458.4|12455.6|12439.9|12437.1|289
1657036800000|2022-07-05 16:00:00|12443.4|12440.6|12430.4|12427.6|12449.9|12447.1|12427.9|12425.1|240
1657037100000|2022-07-05 16:05:00|12429.9|12427.1|12445.4|12442.6|12446.9|12444.1|12418.9|12416.1|342
1657037400000|2022-07-05 16:10:00|12445.9|12443.1|12449.9|12447.1|12458.9|12456.1|12439.4|12436.6|253
1657037700000|2022-07-05 16:15:00|12450.4|12447.6|12451.9|12449.1|12454.9|12452.1|12438.9|12436.1|151
1657038000000|2022-07-05 16:20:00|12451.4|12448.6|12468.4|12465.6|12468.9|12466.1|12442.4|12439.6|279
1657038300000|2022-07-05 16:25:00|12467.9|12465.1|12466.4|12463.6|12474.9|12472.1|12464.9|12462.1|215
1657038600000|2022-07-05 16:30:00|12466.9|12464.1|12469.9|12467.1|12473.4|12470.6|12461.4|12458.6|190
1657038900000|2022-07-05 16:35:00|12469.4|12466.6|12472.4|12469.6|12480.4|12477.6|12467.4|12464.6|371
1657039200000|2022-07-05 16:40:00|12471.9|12469.1|12447.9|12445.1|12473.9|12471.1|12445.4|12442.6|283
1657039500000|2022-07-05 16:45:00|12448.4|12445.6|12433.9|12431.1|12449.4|12446.6|12432.4|12429.6|206
1657039800000|2022-07-05 16:50:00|12434.4|12431.6|12436.4|12433.6|12438.9|12436.1|12425.4|12422.6|205
1657040100000|2022-07-05 16:55:00|12435.9|12433.1|12433.9|12431.1|12440.4|12437.6|12428.9|12426.1|175
1657040400000|2022-07-05 17:00:00|12434.9|12432.1|12455.9|12453.1|12456.9|12454.1|12430.9|12428.1|145
1657040700000|2022-07-05 17:05:00|12456.4|12453.6|12455.9|12453.1|12458.9|12456.1|12441.4|12438.6|109
1657041000000|2022-07-05 17:10:00|12455.4|12452.6|12470.4|12467.6|12470.9|12468.1|12453.9|12451.1|110
1657041300000|2022-07-05 17:15:00|12469.4|12466.6|12483.9|12481.1|12485.4|12482.6|12467.9|12465.1|167
1657041600000|2022-07-05 17:20:00|12484.4|12481.6|12489.9|12487.1|12495.9|12493.1|12480.9|12478.1|273
1657041900000|2022-07-05 17:25:00|12490.4|12487.6|12484.9|12482.1|12494.4|12491.6|12484.4|12481.6|162
1657042200000|2022-07-05 17:30:00|12485.4|12482.6|12491.9|12489.1|12492.4|12489.6|12477.4|12474.6|193
1657042500000|2022-07-05 17:35:00|12491.4|12488.6|12503.4|12500.6|12506.4|12503.6|12490.9|12488.1|180
1657042800000|2022-07-05 17:40:00|12503.9|12501.1|12498.9|12496.1|12512.4|12509.6|12496.9|12494.1|162
1657043100000|2022-07-05 17:45:00|12499.4|12496.6|12488.9|12486.1|12499.9|12497.1|12478.9|12476.1|123
1657043400000|2022-07-05 17:50:00|12489.4|12486.6|12491.9|12489.1|12493.4|12490.6|12486.4|12483.6|69
1657043700000|2022-07-05 17:55:00|12492.4|12489.6|12493.4|12490.6|12493.4|12490.6|12482.9|12480.1|72
1657044000000|2022-07-05 18:00:00|12493.9|12491.1|12505.4|12502.6|12507.4|12504.6|12487.4|12484.6|120
1657044300000|2022-07-05 18:05:00|12504.9|12502.1|12497.9|12495.1|12505.4|12502.6|12492.9|12490.1|64
1657044600000|2022-07-05 18:10:00|12498.4|12495.6|12498.9|12496.1|12503.4|12500.6|12496.4|12493.6|51
1657044900000|2022-07-05 18:15:00|12499.4|12496.6|12503.4|12500.6|12504.4|12501.6|12488.9|12486.1|57
1657045200000|2022-07-05 18:20:00|12503.9|12501.1|12516.9|12514.1|12517.4|12514.6|12495.4|12492.6|263
1657045500000|2022-07-05 18:25:00|12517.4|12514.6|12525.4|12522.6|12528.9|12526.1|12512.4|12509.6|419
1657045800000|2022-07-05 18:30:00|12524.9|12522.1|12536.9|12534.1|12537.9|12535.1|12522.4|12519.6|261
1657046100000|2022-07-05 18:35:00|12536.4|12533.6|12550.4|12547.6|12550.4|12547.6|12532.9|12530.1|310
1657046400000|2022-07-05 18:40:00|12549.9|12547.1|12541.4|12538.6|12553.9|12551.1|12539.4|12536.6|222
1657046700000|2022-07-05 18:45:00|12541.9|12539.1|12536.9|12534.1|12543.9|12541.1|12530.9|12528.1|259
1657047000000|2022-07-05 18:50:00|12537.4|12534.6|12540.9|12538.1|12540.9|12538.1|12533.4|12530.6|95
1657047300000|2022-07-05 18:55:00|12540.4|12537.6|12539.9|12537.1|12546.4|12543.6|12536.4|12533.6|69
1657047600000|2022-07-05 19:00:00|12540.4|12537.6|12535.9|12533.1|12543.4|12540.6|12524.9|12522.1|155
1657047900000|2022-07-05 19:05:00|12536.4|12533.6|12555.9|12553.1|12560.4|12557.6|12536.4|12533.6|287
1657048200000|2022-07-05 19:10:00|12555.4|12552.6|12549.9|12547.1|12556.4|12553.6|12543.9|12541.1|264
1657048500000|2022-07-05 19:15:00|12550.4|12547.6|12528.4|12525.6|12550.9|12548.1|12527.4|12524.6|251
1657048800000|2022-07-05 19:20:00|12528.9|12526.1|12552.4|12549.6|12555.4|12552.6|12527.9|12525.1|243
1657049100000|2022-07-05 19:25:00|12552.9|12550.1|12554.9|12552.1|12558.4|12555.6|12547.4|12544.6|141
1657049400000|2022-07-05 19:30:00|12553.9|12551.1|12558.9|12556.1|12559.4|12556.6|12544.4|12541.6|147
1657049700000|2022-07-05 19:35:00|12559.4|12556.6|12544.4|12541.6|12559.4|12556.6|12538.4|12535.6|260
1657050000000|2022-07-05 19:40:00|12544.9|12542.1|12547.9|12545.1|12551.9|12549.1|12542.9|12540.1|117
1657050300000|2022-07-05 19:45:00|12546.9|12544.1|12564.4|12561.6|12564.4|12561.6|12545.9|12543.1|282
1657050600000|2022-07-05 19:50:00|12563.9|12561.1|12566.4|12563.6|12575.4|12572.6|12556.4|12553.6|843
1657050900000|2022-07-05 19:55:00|12565.9|12563.1|12564.4|12561.6|12569.4|12566.6|12550.9|12548.1|576
1657051200000|2022-07-05 20:00:00|12567.8|12560.8|12556.7|12549.7|12568.3|12561.3|12551.2|12544.2|77
1657051500000|2022-07-05 20:05:00|12557.4|12550.4|12552.8|12545.8|12558.2|12551.2|12543.7|12536.7|0
1657051800000|2022-07-05 20:10:00|12552.1|12545.1|12548.6|12541.6|12553.6|12546.6|12545.7|12538.7|0
1657052100000|2022-07-05 20:15:00|12549.4|12542.4|12551.5|12544.5|12553.2|12546.2|12545.6|12538.6|0
1657052400000|2022-07-05 20:20:00|12553|12546|12555.3|12548.3|12556|12549|12551.4|12544.4|0
1657052700000|2022-07-05 20:25:00|12555.4|12548.4|12557.3|12550.3|12557.9|12550.9|12554|12547|0
1657053000000|2022-07-05 20:30:00|12556.6|12549.6|12556.9|12549.9|12558.7|12551.7|12555.1|12548.1|0
1657053300000|2022-07-05 20:35:00|12557.3|12550.3|12557|12550|12559.2|12552.2|12557|12550|0
1657053600000|2022-07-05 20:40:00|12556.9|12549.9|12555.2|12548.2|12559.2|12552.2|12555|12548|0
1657053900000|2022-07-05 20:45:00|12555.9|12548.9|12558.2|12551.2|12558.9|12551.9|12555.2|12548.2|0
1657054200000|2022-07-05 20:50:00|12557.8|12550.8|12556.8|12549.8|12558.5|12551.5|12556.1|12549.1|0
1657054500000|2022-07-05 20:55:00|12556.4|12549.4|12556.1|12549.1|12558.3|12551.3|12555.7|12548.7|0
1657054800000|2022-07-05 21:00:00|12556.3|12549.3|12556.8|12549.8|12556.8|12549.8|12555.9|12548.9|0
1657055100000|2022-07-05 21:05:00|12556.7|12549.7|12556.1|12549.1|12557|12550|12556.1|12549.1|0
1657055400000|2022-07-05 21:10:00|12556|12549|12556|12549|12556.5|12549.5|12555.8|12548.8|0
1657055700000|2022-07-05 21:15:00|12556.2|12549.2|12556|12549|12556.3|12549.3|12555.2|12548.2|0
1657056000000|2022-07-05 21:20:00|12555.7|12548.7|12556.1|12549.1|12556.2|12549.2|12555.4|12548.4|0
1657056300000|2022-07-05 21:25:00|12555.7|12548.7|12555.4|12548.4|12555.9|12548.9|12555.4|12548.4|0
1657056600000|2022-07-05 21:30:00|12555.3|12548.3|12555|12548|12555.3|12548.3|12555|12548|0
1657056900000|2022-07-05 21:35:00|12555.7|12548.7|12556.9|12549.9|12557.2|12550.2|12555.7|12548.7|0
1657057200000|2022-07-05 21:40:00|12556.8|12549.8|12554.8|12547.8|12556.9|12549.9|12554.8|12547.8|0
1657057500000|2022-07-05 21:45:00|12554.9|12547.9|12554.2|12547.2|12555.7|12548.7|12554.1|12547.1|0
1657057800000|2022-07-05 21:50:00|12554|12547|12555.3|12548.3|12555.3|12548.3|12553.8|12546.8|0
1657058100000|2022-07-05 21:55:00|12555.1|12548.1|12556.7|12549.7|12556.7|12549.7|12555.1|12548.1|0
1657058400000|2022-07-05 22:00:00|12565|12558|12564.9|12557.9|12569.7|12562.7|12557.3|12550.3|0
1657058700000|2022-07-05 22:05:00|12567.1|12560.1|12559.7|12552.7|12568.6|12561.6|12559|12552|0
1657059000000|2022-07-05 22:10:00|12560.1|12553.1|12568.1|12561.1|12568.9|12561.9|12557.5|12550.5|0
1657059300000|2022-07-05 22:15:00|12568.5|12561.5|12573.8|12566.8|12576.6|12569.6|12568.1|12561.1|0
1657059600000|2022-07-05 22:20:00|12573.5|12566.5|12561.8|12554.8|12574.2|12567.2|12561.1|12554.1|0
1657059900000|2022-07-05 22:25:00|12561.1|12554.1|12556.7|12549.7|12563.9|12556.9|12555.8|12548.8|0
1657060200000|2022-07-05 22:30:00|12557|12550|12558.1|12551.1|12562.9|12555.9|12556.6|12549.6|0
1657060500000|2022-07-05 22:35:00|12557.4|12550.4|12559.1|12552.1|12561.1|12554.1|12556|12549|0
1657060800000|2022-07-05 22:40:00|12559.4|12552.4|12553.2|12546.2|12559.4|12552.4|12549.5|12542.5|0
1657061100000|2022-07-05 22:45:00|12551.4|12544.4|12553.3|12546.3|12554.8|12547.8|12549.2|12542.2|0
1657061400000|2022-07-05 22:50:00|12553.7|12546.7|12548.6|12541.6|12555.5|12548.5|12548.6|12541.6|0
1657061700000|2022-07-05 22:55:00|12549.3|12542.3|12552.3|12545.3|12553|12546|12547.9|12540.9|0
1657062000000|2022-07-05 23:00:00|12553.1|12546.1|12556.7|12549.7|12557|12550|12550.8|12543.8|0
1657062300000|2022-07-05 23:05:00|12557|12550|12555.6|12548.6|12559.3|12552.3|12555.2|12548.2|0
1657062600000|2022-07-05 23:10:00|12555.2|12548.2|12552.1|12545.1|12555.9|12548.9|12551.4|12544.4|0
1657062900000|2022-07-05 23:15:00|12551.4|12544.4|12548.9|12541.9|12552|12545|12548.9|12541.9|0
1657063200000|2022-07-05 23:20:00|12549.3|12542.3|12549.1|12542.1|12551.4|12544.4|12548|12541|0
1657063500000|2022-07-05 23:25:00|12549.5|12542.5|12541.4|12534.4|12549.6|12542.6|12541.4|12534.4|0
1657063800000|2022-07-05 23:30:00|12540.7|12533.7|12533|12526|12542|12535|12533|12526|0
1657064100000|2022-07-05 23:35:00|12533.4|12526.4|12534.6|12527.6|12535.8|12528.8|12530.4|12523.4|0
1657064400000|2022-07-05 23:40:00|12533.9|12526.9|12531.6|12524.6|12538.6|12531.6|12530.9|12523.9|0
1657064700000|2022-07-05 23:45:00|12532.3|12525.3|12531.7|12524.7|12535|12528|12529.4|12522.4|0
1657065000000|2022-07-05 23:50:00|12532|12525|12523.1|12516.1|12532.4|12525.4|12522.7|12515.7|0
1657065300000|2022-07-05 23:55:00|12523.4|12516.4|12525.5|12518.5|12525.8|12518.8|12519.1|12512.1|0
1657065600000|2022-07-06 00:00:00|12526.3|12519.3|12553.6|12546.6|12559.6|12552.6|12526.3|12519.3|0
1657065900000|2022-07-06 00:05:00|12554|12547|12557.8|12550.8|12561.8|12554.8|12552.9|12545.9|0
1657066200000|2022-07-06 00:10:00|12559.3|12552.3|12558.6|12551.6|12561.5|12554.5|12552.7|12545.7|0
1657066500000|2022-07-06 00:15:00|12558.2|12551.2|12593|12588|12594.5|12589.5|12557.8|12550.8|128
1657066800000|2022-07-06 00:20:00|12593.5|12588.5|12575|12570|12594.5|12589.5|12574|12569|10
1657067100000|2022-07-06 00:25:00|12573|12568|12574.5|12569.5|12576.5|12571.5|12568|12563|19
1657067400000|2022-07-06 00:30:00|12575|12570|12577|12572|12577.5|12572.5|12573|12568|4
1657067700000|2022-07-06 00:35:00|12577.5|12572.5|12575|12570|12583|12578|12570|12565|8
1657068000000|2022-07-06 00:40:00|12576|12571|12605.5|12600.5|12605.5|12600.5|12572.5|12567.5|24
1657068300000|2022-07-06 00:45:00|12606|12601|12625.5|12620.5|12627|12622|12606|12601|91
1657068600000|2022-07-06 00:50:00|12626|12621|12617|12612|12626.5|12621.5|12617|12612|12
1657068900000|2022-07-06 00:55:00|12617.5|12612.5|12617.5|12612.5|12622.5|12617.5|12612.5|12607.5|31
1657069200000|2022-07-06 01:00:00|12618|12613|12622|12617|12622|12617|12614|12609|9
1657069500000|2022-07-06 01:05:00|12623|12618|12636|12631|12638|12633|12623|12618|42
1657069800000|2022-07-06 01:10:00|12636.5|12631.5|12630|12625|12638|12633|12629.5|12624.5|9
1657070100000|2022-07-06 01:15:00|12629.5|12624.5|12615.5|12610.5|12629.5|12624.5|12614.5|12609.5|18
1657070400000|2022-07-06 01:20:00|12616|12611|12606|12601|12622|12617|12605|12600|60
1657070700000|2022-07-06 01:25:00|12605.5|12600.5|12584.5|12579.5|12608|12603|12583.5|12578.5|125
1657071000000|2022-07-06 01:30:00|12585|12580|12582|12577|12590|12585|12576.5|12571.5|72
1657071300000|2022-07-06 01:35:00|12584|12579|12557.5|12552.5|12588.5|12583.5|12557.5|12552.5|76
1657071600000|2022-07-06 01:40:00|12557|12552|12548.5|12543.5|12560|12555|12542|12537|41
1657071900000|2022-07-06 01:45:00|12548|12543|12561|12556|12562|12557|12545|12540|33
1657072200000|2022-07-06 01:50:00|12557.5|12552.5|12570|12565|12573|12568|12557.5|12552.5|26
1657072500000|2022-07-06 01:55:00|12569.5|12564.5|12569|12564|12574.5|12569.5|12567.5|12562.5|8
1657072800000|2022-07-06 02:00:00|12569.5|12564.5|12579.5|12574.5|12586.5|12581.5|12569.5|12564.5|17
1657073100000|2022-07-06 02:05:00|12580|12575|12577.5|12572.5|12583|12578|12570.5|12565.5|29
1657073400000|2022-07-06 02:10:00|12580.5|12575.5|12576|12571|12582|12577|12574|12569|36
1657073700000|2022-07-06 02:15:00|12576.5|12571.5|12567.5|12562.5|12580|12575|12566|12561|7
1657074000000|2022-07-06 02:20:00|12568|12563|12564|12559|12573|12568|12561|12556|14
1657074300000|2022-07-06 02:25:00|12564.5|12559.5|12568.5|12563.5|12569|12564|12562|12557|13
1657074600000|2022-07-06 02:30:00|12568|12563|12565|12560|12571|12566|12563.5|12558.5|6
1657074900000|2022-07-06 02:35:00|12565.5|12560.5|12564.5|12559.5|12572|12567|12562.5|12557.5|7
1657075200000|2022-07-06 02:40:00|12564|12559|12548|12543|12565|12560|12548|12543|13
1657075500000|2022-07-06 02:45:00|12547.5|12542.5|12539.5|12534.5|12556.5|12551.5|12539|12534|34
1657075800000|2022-07-06 02:50:00|12539|12534|12533|12528|12542.5|12537.5|12533|12528|23
1657076100000|2022-07-06 02:55:00|12533.5|12528.5|12545.5|12540.5|12547.5|12542.5|12531.5|12526.5|44
1657076400000|2022-07-06 03:00:00|12545|12540|12549|12544|12549.5|12544.5|12541|12536|4
1657076700000|2022-07-06 03:05:00|12549.5|12544.5|12554.5|12549.5|12557|12552|12547|12542|8
1657077000000|2022-07-06 03:10:00|12555|12550|12555|12550|12557.5|12552.5|12548.5|12543.5|24
1657077300000|2022-07-06 03:15:00|12555.5|12550.5|12560.5|12555.5|12563|12558|12552.5|12547.5|6
1657077600000|2022-07-06 03:20:00|12560|12555|12549|12544|12560|12555|12546.5|12541.5|14
1657077900000|2022-07-06 03:25:00|12549.5|12544.5|12547.5|12542.5|12549.5|12544.5|12540.5|12535.5|2
1657078200000|2022-07-06 03:30:00|12552|12547|12560|12555|12560.5|12555.5|12550.5|12545.5|4
1657078500000|2022-07-06 03:35:00|12559.5|12554.5|12565.5|12560.5|12569.5|12564.5|12557.5|12552.5|10
1657078800000|2022-07-06 03:40:00|12565|12560|12572|12567|12572.5|12567.5|12561.5|12556.5|4
1657079100000|2022-07-06 03:45:00|12572.5|12567.5|12579|12574|12581.5|12576.5|12571.5|12566.5|7
1657079400000|2022-07-06 03:50:00|12580|12575|12582|12577|12585|12580|12580|12575|6
1657079700000|2022-07-06 03:55:00|12581.5|12576.5|12586.5|12581.5|12588.5|12583.5|12579.5|12574.5|9
1657080000000|2022-07-06 04:00:00|12586|12581|12581|12576|12586|12581|12571.5|12566.5|19
1657080300000|2022-07-06 04:05:00|12580.5|12575.5|12582|12577|12582|12577|12578|12573|7
1657080600000|2022-07-06 04:10:00|12584.5|12579.5|12576|12571|12584.5|12579.5|12575.5|12570.5|6
1657080900000|2022-07-06 04:15:00|12577|12572|12580|12575|12581.5|12576.5|12574.5|12569.5|8
1657081200000|2022-07-06 04:20:00|12580.5|12575.5|12588.5|12583.5|12589.5|12584.5|12580.5|12575.5|11
1657081500000|2022-07-06 04:25:00|12587|12582|12583|12578|12587|12582|12583|12578|6
1657081800000|2022-07-06 04:30:00|12581|12576|12573.5|12568.5|12581|12576|12570|12565|13
1657082100000|2022-07-06 04:35:00|12573|12568|12574.5|12569.5|12574.5|12569.5|12571|12566|5
1657082400000|2022-07-06 04:40:00|12573.5|12568.5|12568|12563|12576.5|12571.5|12568|12563|23
1657082700000|2022-07-06 04:45:00|12568.5|12563.5|12566|12561|12571.5|12566.5|12563|12558|31
1657083000000|2022-07-06 04:50:00|12565.5|12560.5|12566|12561|12568.5|12563.5|12564|12559|4
1657083300000|2022-07-06 04:55:00|12564.5|12559.5|12572|12567|12574.5|12569.5|12564|12559|11
1657083600000|2022-07-06 05:00:00|12572.5|12567.5|12551.5|12546.5|12575|12570|12551.5|12546.5|46
1657083900000|2022-07-06 05:05:00|12551|12546|12553.5|12548.5|12559.5|12554.5|12550.5|12545.5|20
1657084200000|2022-07-06 05:10:00|12554|12549|12563.5|12558.5|12564.5|12559.5|12554|12549|27
1657084500000|2022-07-06 05:15:00|12563|12558|12568|12563|12573|12568|12557.5|12552.5|46
1657084800000|2022-07-06 05:20:00|12568.5|12563.5|12560.5|12555.5|12572|12567|12560.5|12555.5|26
1657085100000|2022-07-06 05:25:00|12561|12556|12565.5|12560.5|12565.5|12560.5|12558.5|12553.5|22
1657085400000|2022-07-06 05:30:00|12566|12561|12557|12552|12566|12561|12554|12549|49
1657085700000|2022-07-06 05:35:00|12557.5|12552.5|12546|12541|12558.5|12553.5|12542|12537|29
1657086000000|2022-07-06 05:40:00|12546.5|12541.5|12548.5|12543.5|12552.5|12547.5|12543|12538|47
1657086300000|2022-07-06 05:45:00|12549|12544|12556.5|12551.5|12566|12561|12548.5|12543.5|15
1657086600000|2022-07-06 05:50:00|12557|12552|12539|12534|12559|12554|12539|12534|71
1657086900000|2022-07-06 05:55:00|12539.5|12534.5|12523|12518|12545|12540|12522|12517|125
1657087200000|2022-07-06 06:00:00|12521.9|12519.1|12495.4|12492.6|12528.4|12525.6|12495.4|12492.6|577
1657087500000|2022-07-06 06:05:00|12494.9|12492.1|12466.4|12463.6|12496.9|12494.1|12465.4|12462.6|614
1657087800000|2022-07-06 06:10:00|12466.9|12464.1|12481.4|12478.6|12488.4|12485.6|12455.4|12452.6|537
1657088100000|2022-07-06 06:15:00|12481.9|12479.1|12505.4|12502.6|12509.4|12506.6|12480.9|12478.1|294
1657088400000|2022-07-06 06:20:00|12505.9|12503.1|12508.4|12505.6|12519.9|12517.1|12504.4|12501.6|206
1657088700000|2022-07-06 06:25:00|12508.9|12506.1|12508.9|12506.1|12520.9|12518.1|12502.9|12500.1|254
1657089000000|2022-07-06 06:30:00|12509.4|12506.6|12510.4|12507.6|12522.9|12520.1|12508.9|12506.1|190
1657089300000|2022-07-06 06:35:00|12509.9|12507.1|12495.4|12492.6|12520.4|12517.6|12495.4|12492.6|220
1657089600000|2022-07-06 06:40:00|12495.9|12493.1|12515.9|12513.1|12517.4|12514.6|12495.4|12492.6|220
1657089900000|2022-07-06 06:45:00|12515.4|12512.6|12509.9|12507.1|12516.9|12514.1|12497.9|12495.1|146
1657090200000|2022-07-06 06:50:00|12509.4|12506.6|12507.9|12505.1|12511.4|12508.6|12496.4|12493.6|138
1657090500000|2022-07-06 06:55:00|12508.4|12505.6|12533.9|12531.1|12535.4|12532.6|12508.4|12505.6|399
1657090800000|2022-07-06 07:00:00|12533.2|12531.8|12582.7|12581.3|12613.7|12612.3|12530.7|12529.3|2987
1657091100000|2022-07-06 07:05:00|12586.2|12584.8|12580.7|12579.3|12610.7|12609.3|12573.7|12572.3|1553
1657091400000|2022-07-06 07:10:00|12582.2|12580.8|12560.2|12558.8|12595.2|12593.8|12557.2|12555.8|1178
1657091700000|2022-07-06 07:15:00|12559.2|12557.8|12577.2|12575.8|12577.7|12576.3|12548.7|12547.3|1085
1657092000000|2022-07-06 07:20:00|12577.7|12576.3|12620.2|12618.8|12632.2|12630.8|12574.2|12572.8|1552
1657092300000|2022-07-06 07:25:00|12620.7|12619.3|12642.2|12640.8|12654.2|12652.8|12618.7|12617.3|1125
1657092600000|2022-07-06 07:30:00|12642.7|12641.3|12637.7|12636.3|12653.2|12651.8|12633.2|12631.8|713
1657092900000|2022-07-06 07:35:00|12638.2|12636.8|12661.7|12660.3|12671.7|12670.3|12636.7|12635.3|1220
1657093200000|2022-07-06 07:40:00|12661.2|12659.8|12659.7|12658.3|12667.7|12666.3|12649.2|12647.8|766
1657093500000|2022-07-06 07:45:00|12660.2|12658.8|12642.2|12640.8|12664.2|12662.8|12635.7|12634.3|640
1657093800000|2022-07-06 07:50:00|12643.2|12641.8|12635.3|12633.9|12653.2|12651.8|12629.7|12628.3|451
1657094100000|2022-07-06 07:55:00|12636.3|12634.9|12631.8|12630.4|12644.8|12643.4|12625.3|12623.9|638
1657094400000|2022-07-06 08:00:00|12632.3|12630.9|12597.3|12595.9|12640.3|12638.9|12596.3|12594.9|822
1657094700000|2022-07-06 08:05:00|12596.8|12595.4|12621.8|12620.4|12626.8|12625.4|12582.3|12580.9|877
1657095000000|2022-07-06 08:10:00|12622.8|12621.4|12628.8|12627.4|12637.8|12636.4|12621.8|12620.4|422
1657095300000|2022-07-06 08:15:00|12630.8|12629.4|12595.3|12593.9|12630.8|12629.4|12594.8|12593.4|756
1657095600000|2022-07-06 08:20:00|12594.8|12593.4|12597.8|12596.4|12603.8|12602.4|12587.8|12586.4|490
1657095900000|2022-07-06 08:25:00|12598.3|12596.9|12574.8|12573.4|12604.3|12602.9|12574.3|12572.9|587
1657096200000|2022-07-06 08:30:00|12575.3|12573.9|12556.8|12555.4|12575.8|12574.4|12552.8|12551.4|525
1657096500000|2022-07-06 08:35:00|12556.3|12554.9|12570.3|12568.9|12582.8|12581.4|12554.3|12552.9|673
1657096800000|2022-07-06 08:40:00|12570.8|12569.4|12536.8|12535.4|12570.8|12569.4|12535.8|12534.4|523
1657097100000|2022-07-06 08:45:00|12536.3|12534.9|12539.8|12538.4|12544.8|12543.4|12532.8|12531.4|320
1657097400000|2022-07-06 08:50:00|12539.3|12537.9|12560.8|12559.4|12563.8|12562.4|12538.3|12536.9|411
1657097700000|2022-07-06 08:55:00|12561.3|12559.9|12544.3|12542.9|12566.3|12564.9|12541.3|12539.9|247
1657098000000|2022-07-06 09:00:00|12543.8|12542.4|12528.8|12527.4|12547.3|12545.9|12526.8|12525.4|407
1657098300000|2022-07-06 09:05:00|12528.3|12526.9|12534.8|12533.4|12535.3|12533.9|12523.3|12521.9|315
1657098600000|2022-07-06 09:10:00|12534.3|12532.9|12515.8|12514.4|12541.8|12540.4|12509.3|12507.9|552
1657098900000|2022-07-06 09:15:00|12515.3|12513.9|12534.8|12533.4|12539.3|12537.9|12508.3|12506.9|350
1657099200000|2022-07-06 09:20:00|12534.3|12532.9|12545.3|12543.9|12545.8|12544.4|12530.8|12529.4|308
1657099500000|2022-07-06 09:25:00|12545.8|12544.4|12566.8|12565.4|12568.3|12566.9|12544.8|12543.4|443
1657099800000|2022-07-06 09:30:00|12567.3|12565.9|12543.8|12542.4|12569.3|12567.9|12539.3|12537.9|418
1657100100000|2022-07-06 09:35:00|12544.3|12542.9|12529.8|12528.4|12549.8|12548.4|12526.3|12524.9|251
1657100400000|2022-07-06 09:40:00|12530.3|12528.9|12549.8|12548.4|12552.8|12551.4|12529.8|12528.4|287
1657100700000|2022-07-06 09:45:00|12549.3|12547.9|12558.8|12557.4|12560.3|12558.9|12534.8|12533.4|218
1657101000000|2022-07-06 09:50:00|12559.3|12557.9|12572.8|12571.4|12574.3|12572.9|12551.8|12550.4|288
1657101300000|2022-07-06 09:55:00|12573.3|12571.9|12567.8|12566.4|12579.3|12577.9|12566.3|12564.9|361
1657101600000|2022-07-06 10:00:00|12568.3|12566.9|12565.8|12564.4|12578.3|12576.9|12564.8|12563.4|185
1657101900000|2022-07-06 10:05:00|12566.3|12564.9|12583.8|12582.4|12593.3|12591.9|12565.8|12564.4|472
1657102200000|2022-07-06 10:10:00|12583.3|12581.9|12582.3|12580.9|12587.8|12586.4|12576.8|12575.4|223
1657102500000|2022-07-06 10:15:00|12582.8|12581.4|12582.8|12581.4|12586.3|12584.9|12575.3|12573.9|227
1657102800000|2022-07-06 10:20:00|12582.3|12580.9|12602.8|12601.4|12603.8|12602.4|12577.3|12575.9|316
1657103100000|2022-07-06 10:25:00|12604.3|12602.9|12603.8|12602.4|12607.3|12605.9|12594.8|12593.4|305
1657103400000|2022-07-06 10:30:00|12604.8|12603.4|12608.8|12607.4|12612.3|12610.9|12603.8|12602.4|271
1657103700000|2022-07-06 10:35:00|12609.3|12607.9|12609.3|12607.9|12615.3|12613.9|12604.3|12602.9|135
1657104000000|2022-07-06 10:40:00|12608.8|12607.4|12590.8|12589.4|12608.8|12607.4|12588.3|12586.9|313
1657104300000|2022-07-06 10:45:00|12591.3|12589.9|12581.8|12580.4|12591.8|12590.4|12577.3|12575.9|319
1657104600000|2022-07-06 10:50:00|12581.3|12579.9|12577.8|12576.4|12591.3|12589.9|12572.3|12570.9|218
1657104900000|2022-07-06 10:55:00|12577.3|12575.9|12591.8|12590.4|12594.3|12592.9|12575.8|12574.4|177
1657105200000|2022-07-06 11:00:00|12592.3|12590.9|12587.3|12585.9|12594.3|12592.9|12582.8|12581.4|163
1657105500000|2022-07-06 11:05:00|12589.3|12587.9|12585.3|12583.9|12590.8|12589.4|12578.3|12576.9|264
1657105800000|2022-07-06 11:10:00|12585.8|12584.4|12590.3|12588.9|12594.8|12593.4|12584.3|12582.9|251
1657106100000|2022-07-06 11:15:00|12590.8|12589.4|12591.8|12590.4|12593.3|12591.9|12585.3|12583.9|144
1657106400000|2022-07-06 11:20:00|12592.3|12590.9|12578.8|12577.4|12593.3|12591.9|12574.8|12573.4|123
1657106700000|2022-07-06 11:25:00|12579.3|12577.9|12565.8|12564.4|12583.3|12581.9|12564.8|12563.4|243
1657107000000|2022-07-06 11:30:00|12566.3|12564.9|12567.8|12566.4|12572.3|12570.9|12561.8|12560.4|173
1657107300000|2022-07-06 11:35:00|12568.3|12566.9|12579.8|12578.4|12580.3|12578.9|12565.8|12564.4|178
1657107600000|2022-07-06 11:40:00|12579.1|12577.7|12565.1|12563.7|12579.6|12578.2|12560.1|12558.7|299
1657107900000|2022-07-06 11:45:00|12564.6|12563.2|12560.1|12558.7|12566.6|12565.2|12557.6|12556.2|154
1657108200000|2022-07-06 11:50:00|12559.6|12558.2|12562.6|12561.2|12563.1|12561.7|12552.1|12550.7|255
1657108500000|2022-07-06 11:55:00|12562.1|12560.7|12562.6|12561.2|12569.6|12568.2|12558.1|12556.7|234
1657108800000|2022-07-06 12:00:00|12563.1|12561.7|12534.1|12532.7|12563.1|12561.7|12529.6|12528.2|633
1657109100000|2022-07-06 12:05:00|12534.6|12533.2|12540.1|12538.7|12549.1|12547.7|12532.6|12531.2|344
1657109400000|2022-07-06 12:10:00|12540.6|12539.2|12549.6|12548.2|12551.1|12549.7|12531.6|12530.2|364
1657109700000|2022-07-06 12:15:00|12550.1|12548.7|12550.1|12548.7|12554.1|12552.7|12540.1|12538.7|315
1657110000000|2022-07-06 12:20:00|12550.6|12549.2|12561.1|12559.7|12565.1|12563.7|12549.1|12547.7|309
1657110300000|2022-07-06 12:25:00|12561.6|12560.2|12558.1|12556.7|12565.6|12564.2|12553.6|12552.2|217
1657110600000|2022-07-06 12:30:00|12558.6|12557.2|12565.6|12564.2|12567.1|12565.7|12558.1|12556.7|214
1657110900000|2022-07-06 12:35:00|12566.1|12564.7|12575.1|12573.7|12578.1|12576.7|12563.6|12562.2|292
1657111200000|2022-07-06 12:40:00|12574.6|12573.2|12585.6|12584.2|12586.1|12584.7|12563.6|12562.2|624
1657111500000|2022-07-06 12:45:00|12585.1|12583.7|12590.6|12589.2|12594.6|12593.2|12582.6|12581.2|336
1657111800000|2022-07-06 12:50:00|12590.1|12588.7|12574.1|12572.7|12592.1|12590.7|12568.6|12567.2|312
1657112100000|2022-07-06 12:55:00|12573.6|12572.2|12565.1|12563.7|12573.6|12572.2|12555.6|12554.2|346
1657112400000|2022-07-06 13:00:00|12565.6|12564.2|12566.6|12565.2|12577.6|12576.2|12564.6|12563.2|282
1657112700000|2022-07-06 13:05:00|12567.1|12565.7|12577.1|12575.7|12577.6|12576.2|12564.6|12563.2|159
1657113000000|2022-07-06 13:10:00|12577.6|12576.2|12580.1|12578.7|12583.6|12582.2|12576.6|12575.2|186
1657113300000|2022-07-06 13:15:00|12580.6|12579.2|12582.6|12581.2|12585.1|12583.7|12577.6|12576.2|229
1657113600000|2022-07-06 13:20:00|12583.1|12581.7|12601.1|12599.7|12605.6|12604.2|12578.6|12577.2|448
1657113900000|2022-07-06 13:25:00|12601.6|12600.2|12603.1|12601.7|12604.1|12602.7|12594.1|12592.7|313
1657114200000|2022-07-06 13:30:00|12602.6|12601.2|12610.6|12609.2|12624.1|12622.7|12597.6|12596.2|1202
1657114500000|2022-07-06 13:35:00|12611.1|12609.7|12600.1|12598.7|12612.6|12611.2|12598.6|12597.2|764
1657114800000|2022-07-06 13:40:00|12600.6|12599.2|12622.1|12620.7|12631.6|12630.2|12597.6|12596.2|631
1657115100000|2022-07-06 13:45:00|12623.1|12621.7|12603.6|12602.2|12627.6|12626.2|12596.6|12595.2|578
1657115400000|2022-07-06 13:50:00|12604.1|12602.7|12615.1|12613.7|12620.1|12618.7|12601.6|12600.2|489
1657115700000|2022-07-06 13:55:00|12615.6|12614.2|12626.6|12625.2|12631.1|12629.7|12606.1|12604.7|325
1657116000000|2022-07-06 14:00:00|12618.1|12616.7|12628.1|12626.7|12640.1|12638.7|12600.6|12599.2|1511
1657116300000|2022-07-06 14:05:00|12627.6|12626.2|12659.1|12657.7|12670.6|12669.2|12625.6|12624.2|842
1657116600000|2022-07-06 14:10:00|12658.2|12656.8|12613.7|12612.3|12661.7|12660.3|12598.2|12596.8|1167
1657116900000|2022-07-06 14:15:00|12614.2|12612.8|12612.2|12610.8|12622.7|12621.3|12605.2|12603.8|400
1657117200000|2022-07-06 14:20:00|12612.7|12611.3|12632.2|12630.8|12637.2|12635.8|12609.2|12607.8|393
1657117500000|2022-07-06 14:25:00|12631.2|12629.8|12648.2|12646.8|12653.7|12652.3|12628.2|12626.8|592
1657117800000|2022-07-06 14:30:00|12648.7|12647.3|12636.2|12634.8|12653.2|12651.8|12630.7|12629.3|409
1657118100000|2022-07-06 14:35:00|12636.7|12635.3|12640.2|12638.8|12647.2|12645.8|12631.7|12630.3|414
1657118400000|2022-07-06 14:40:00|12639.7|12638.3|12647.2|12645.8|12650.2|12648.8|12630.2|12628.8|384
1657118700000|2022-07-06 14:45:00|12646.7|12645.3|12610.7|12609.3|12652.7|12651.3|12610.7|12609.3|542
1657119000000|2022-07-06 14:50:00|12610.2|12608.8|12618.7|12617.3|12625.7|12624.3|12602.2|12600.8|417
1657119300000|2022-07-06 14:55:00|12618.2|12616.8|12619.2|12617.8|12625.2|12623.8|12606.2|12604.8|531
1657119600000|2022-07-06 15:00:00|12618.7|12617.3|12597.2|12595.8|12625.7|12624.3|12591.2|12589.8|900
1657119900000|2022-07-06 15:05:00|12597.7|12596.3|12596.7|12595.3|12608.2|12606.8|12594.7|12593.3|638
1657120200000|2022-07-06 15:10:00|12596.2|12594.8|12604.2|12602.8|12606.2|12604.8|12590.7|12589.3|693
1657120500000|2022-07-06 15:15:00|12603.7|12602.3|12613.2|12611.8|12617.7|12616.3|12602.7|12601.3|591
1657120800000|2022-07-06 15:20:00|12612.7|12611.3|12616.2|12614.8|12618.7|12617.3|12602.7|12601.3|683
1657121100000|2022-07-06 15:25:00|12615.7|12614.3|12595.7|12594.3|12617.2|12615.8|12590.7|12589.3|1278
1657121400000|2022-07-06 15:30:00|12596.4|12593.6|12596.9|12594.1|12598.9|12596.1|12567.4|12564.6|2082
1657121700000|2022-07-06 15:35:00|12596.4|12593.6|12600.9|12598.1|12603.4|12600.6|12588.4|12585.6|902
1657122000000|2022-07-06 15:40:00|12600.4|12597.6|12585.9|12583.1|12601.9|12599.1|12582.4|12579.6|375
1657122300000|2022-07-06 15:45:00|12585.4|12582.6|12591.9|12589.1|12597.9|12595.1|12579.4|12576.6|435
1657122600000|2022-07-06 15:50:00|12591.4|12588.6|12587.9|12585.1|12602.9|12600.1|12584.9|12582.1|283
1657122900000|2022-07-06 15:55:00|12587.4|12584.6|12592.9|12590.1|12601.9|12599.1|12586.9|12584.1|148
1657123200000|2022-07-06 16:00:00|12592.4|12589.6|12577.4|12574.6|12594.4|12591.6|12574.4|12571.6|217
1657123500000|2022-07-06 16:05:00|12577.9|12575.1|12572.9|12570.1|12588.9|12586.1|12569.4|12566.6|188
1657123800000|2022-07-06 16:10:00|12573.4|12570.6|12590.9|12588.1|12591.4|12588.6|12571.4|12568.6|174
1657124100000|2022-07-06 16:15:00|12590.4|12587.6|12591.9|12589.1|12594.4|12591.6|12587.4|12584.6|143
1657124400000|2022-07-06 16:20:00|12591.4|12588.6|12579.4|12576.6|12594.9|12592.1|12578.4|12575.6|803
1657124700000|2022-07-06 16:25:00|12578.9|12576.1|12589.4|12586.6|12590.4|12587.6|12578.9|12576.1|98
1657125000000|2022-07-06 16:30:00|12588.9|12586.1|12590.4|12587.6|12590.9|12588.1|12580.9|12578.1|83
1657125300000|2022-07-06 16:35:00|12590.9|12588.1|12598.9|12596.1|12605.9|12603.1|12590.9|12588.1|134
1657125600000|2022-07-06 16:40:00|12599.9|12597.1|12608.4|12605.6|12610.9|12608.1|12595.4|12592.6|88
1657125900000|2022-07-06 16:45:00|12607.9|12605.1|12598.9|12596.1|12609.4|12606.6|12598.9|12596.1|58
1657126200000|2022-07-06 16:50:00|12598.4|12595.6|12590.9|12588.1|12599.9|12597.1|12583.9|12581.1|80
1657126500000|2022-07-06 16:55:00|12591.4|12588.6|12600.9|12598.1|12602.9|12600.1|12586.9|12584.1|47
1657126800000|2022-07-06 17:00:00|12601.4|12598.6|12611.4|12608.6|12616.4|12613.6|12600.9|12598.1|114
1657127100000|2022-07-06 17:05:00|12612.4|12609.6|12621.4|12618.6|12624.4|12621.6|12611.9|12609.1|185
1657127400000|2022-07-06 17:10:00|12620.9|12618.1|12619.9|12617.1|12623.9|12621.1|12617.9|12615.1|83
1657127700000|2022-07-06 17:15:00|12620.4|12617.6|12617.4|12614.6|12623.4|12620.6|12613.4|12610.6|50
1657128000000|2022-07-06 17:20:00|12617.9|12615.1|12611.9|12609.1|12620.4|12617.6|12610.4|12607.6|40
1657128300000|2022-07-06 17:25:00|12612.4|12609.6|12606.9|12604.1|12614.4|12611.6|12603.9|12601.1|56
1657128600000|2022-07-06 17:30:00|12606.4|12603.6|12610.4|12607.6|12612.4|12609.6|12603.4|12600.6|37
1657128900000|2022-07-06 17:35:00|12609.9|12607.1|12613.9|12611.1|12615.9|12613.1|12607.4|12604.6|57
1657129200000|2022-07-06 17:40:00|12614.4|12611.6|12613.9|12611.1|12619.9|12617.1|12607.4|12604.6|28
1657129500000|2022-07-06 17:45:00|12613.4|12610.6|12617.9|12615.1|12620.9|12618.1|12611.9|12609.1|137
1657129800000|2022-07-06 17:50:00|12618.4|12615.6|12620.9|12618.1|12621.4|12618.6|12616.4|12613.6|34
1657130100000|2022-07-06 17:55:00|12620.4|12617.6|12618.9|12616.1|12625.4|12622.6|12617.9|12615.1|65
1657130400000|2022-07-06 18:00:00|12618.4|12615.6|12617.4|12614.6|12633.4|12630.6|12595.4|12592.6|353
1657130700000|2022-07-06 18:05:00|12617.9|12615.1|12633.9|12631.1|12655.9|12653.1|12617.9|12615.1|417
1657131000000|2022-07-06 18:10:00|12633.4|12630.6|12622.9|12620.1|12635.9|12633.1|12596.9|12594.1|297
1657131300000|2022-07-06 18:15:00|12623.4|12620.6|12605.9|12603.1|12623.9|12621.1|12603.9|12601.1|78
1657131600000|2022-07-06 18:20:00|12604.9|12602.1|12614.9|12612.1|12618.4|12615.6|12604.4|12601.6|57
1657131900000|2022-07-06 18:25:00|12614.4|12611.6|12648.9|12646.1|12650.4|12647.6|12600.9|12598.1|222
1657132200000|2022-07-06 18:30:00|12649.4|12646.6|12664.9|12662.1|12672.9|12670.1|12637.4|12634.6|329
1657132500000|2022-07-06 18:35:00|12665.4|12662.6|12664.4|12661.6|12671.9|12669.1|12652.4|12649.6|194
1657132800000|2022-07-06 18:40:00|12664.9|12662.1|12678.9|12676.1|12687.4|12684.6|12662.9|12660.1|471
1657133100000|2022-07-06 18:45:00|12679.4|12676.6|12663.9|12661.1|12684.9|12682.1|12663.9|12661.1|154
1657133400000|2022-07-06 18:50:00|12663.4|12660.6|12665.9|12663.1|12670.4|12667.6|12658.9|12656.1|61
1657133700000|2022-07-06 18:55:00|12666.4|12663.6|12667.4|12664.6|12669.9|12667.1|12658.4|12655.6|60
1657134000000|2022-07-06 19:00:00|12667.9|12665.1|12657.4|12654.6|12668.9|12666.1|12648.4|12645.6|92
1657134300000|2022-07-06 19:05:00|12656.9|12654.1|12661.9|12659.1|12662.4|12659.6|12651.9|12649.1|74
1657134600000|2022-07-06 19:10:00|12662.4|12659.6|12673.9|12671.1|12675.4|12672.6|12659.4|12656.6|142
1657134900000|2022-07-06 19:15:00|12674.4|12671.6|12671.9|12669.1|12674.9|12672.1|12664.4|12661.6|47
1657135200000|2022-07-06 19:20:00|12670.9|12668.1|12684.9|12682.1|12685.4|12682.6|12670.4|12667.6|147
1657135500000|2022-07-06 19:25:00|12684.4|12681.6|12677.9|12675.1|12684.4|12681.6|12671.9|12669.1|101
1657135800000|2022-07-06 19:30:00|12678.4|12675.6|12683.4|12680.6|12684.9|12682.1|12671.9|12669.1|150
1657136100000|2022-07-06 19:35:00|12683.9|12681.1|12669.9|12667.1|12688.4|12685.6|12667.4|12664.6|214
1657136400000|2022-07-06 19:40:00|12669.4|12666.6|12669.4|12666.6|12670.9|12668.1|12663.4|12660.6|86
1657136700000|2022-07-06 19:45:00|12669.9|12667.1|12657.9|12655.1|12669.9|12667.1|12655.9|12653.1|114
1657137000000|2022-07-06 19:50:00|12661.9|12659.1|12648.9|12646.1|12661.9|12659.1|12641.9|12639.1|305
1657137300000|2022-07-06 19:55:00|12648.4|12645.6|12650.9|12648.1|12663.4|12660.6|12646.4|12643.6|280
1657137600000|2022-07-06 20:00:00|12657.4|12650.4|12657.8|12650.8|12661.2|12654.2|12653.8|12646.8|96
1657137900000|2022-07-06 20:05:00|12657.1|12650.1|12665|12658|12668.9|12661.9|12657.1|12650.1|0
1657138200000|2022-07-06 20:10:00|12664.2|12657.2|12665|12658|12669.7|12662.7|12662.1|12655.1|0
1657138500000|2022-07-06 20:15:00|12665.8|12658.8|12666.6|12659.6|12666.6|12659.6|12662.8|12655.8|0
1657138800000|2022-07-06 20:20:00|12667.3|12660.3|12667.4|12660.4|12668.1|12661.1|12664.3|12657.3|0
1657139100000|2022-07-06 20:25:00|12667.7|12660.7|12667|12660|12668.9|12661.9|12666.6|12659.6|0
1657139400000|2022-07-06 20:30:00|12666.2|12659.2|12663.6|12656.6|12667|12660|12662.5|12655.5|0
1657139700000|2022-07-06 20:35:00|12664|12657|12663.4|12656.4|12668.6|12661.6|12663.4|12656.4|0
1657140000000|2022-07-06 20:40:00|12664.2|12657.2|12666.4|12659.4|12667.9|12660.9|12664.2|12657.2|0
1657140300000|2022-07-06 20:45:00|12666|12659|12663.9|12656.9|12667.1|12660.1|12662.6|12655.6|0
1657140600000|2022-07-06 20:50:00|12663.2|12656.2|12666.1|12659.1|12666.1|12659.1|12662.5|12655.5|0
1657140900000|2022-07-06 20:55:00|12667.6|12660.6|12669.3|12662.3|12670.3|12663.3|12666.8|12659.8|0
1657141200000|2022-07-06 21:00:00|12668.8|12661.8|12668.8|12661.8|12668.8|12661.8|12668.2|12661.2|0
1657141500000|2022-07-06 21:05:00|12668.7|12661.7|12668.9|12661.9|12669.5|12662.5|12668.6|12661.6|0
1657141800000|2022-07-06 21:10:00|12668.8|12661.8|12668.8|12661.8|12668.8|12661.8|12668.3|12661.3|0
1657142100000|2022-07-06 21:15:00|12668.9|12661.9|12670|12663|12671.3|12664.3|12668.7|12661.7|0
1657142400000|2022-07-06 21:20:00|12669.9|12662.9|12669.7|12662.7|12670.1|12663.1|12669.6|12662.6|0
1657142700000|2022-07-06 21:25:00|12669.6|12662.6|12669.2|12662.2|12669.6|12662.6|12669|12662|0
1657143000000|2022-07-06 21:30:00|12669|12662|12669.1|12662.1|12669.2|12662.2|12668.8|12661.8|0
1657143300000|2022-07-06 21:35:00|12669|12662|12672.9|12665.9|12672.9|12665.9|12668.8|12661.8|0
1657143600000|2022-07-06 21:40:00|12672.8|12665.8|12684.7|12677.7|12684.7|12677.7|12672.8|12665.8|0
1657143900000|2022-07-06 21:45:00|12684.6|12677.6|12685.2|12678.2|12686.3|12679.3|12684.6|12677.6|0
1657144200000|2022-07-06 21:50:00|12685.1|12678.1|12685.6|12678.6|12686.2|12679.2|12685.1|12678.1|0
1657144500000|2022-07-06 21:55:00|12685.5|12678.5|12683.1|12676.1|12686.2|12679.2|12683|12676|0
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12683.6|12676.6|12688.7|12681.7|12681.7|12674.7|0
1657145100000|2022-07-06 22:05:00|12684.3|12677.3|12686.5|12679.5|12691|12684|12684.3|12677.3|0
1657145400000|2022-07-06 22:10:00|12686.8|12679.8|12673.1|12666.1|12686.8|12679.8|12673.1|12666.1|0
1657145700000|2022-07-06 22:15:00|12673.4|12666.4|12674.9|12667.9|12676|12669|12672|12665|0
1657146000000|2022-07-06 22:20:00|12675.3|12668.3|12680.7|12673.7|12681.7|12674.7|12674.9|12667.9|0
1657146300000|2022-07-06 22:25:00|12680|12673|12676.2|12669.2|12680|12673|12675.5|12668.5|0
1657146600000|2022-07-06 22:30:00|12677|12670|12674.7|12667.7|12677.7|12670.7|12673.6|12666.6|0
1657146900000|2022-07-06 22:35:00|12673.7|12666.7|12670.1|12663.1|12673.7|12666.7|12667.2|12660.2|0
1657147200000|2022-07-06 22:40:00|12669.8|12662.8|12669.4|12662.4|12672.4|12665.4|12668.6|12661.6|0
1657147500000|2022-07-06 22:45:00|12670.1|12663.1|12670.7|12663.7|12672.3|12665.3|12670|12663|0
1657147800000|2022-07-06 22:50:00|12670|12663|12669.6|12662.6|12670.7|12663.7|12667|12660|0
1657148100000|2022-07-06 22:55:00|12669.2|12662.2|12669|12662|12669.6|12662.6|12666.7|12659.7|0
1657148400000|2022-07-06 23:00:00|12670.5|12663.5|12672.1|12665.1|12674.2|12667.2|12669.7|12662.7|0
1657148700000|2022-07-06 23:05:00|12672.9|12665.9|12672|12665|12675.1|12668.1|12670.5|12663.5|0
1657149000000|2022-07-06 23:10:00|12672.7|12665.7|12668.2|12661.2|12672.7|12665.7|12667.5|12660.5|0
1657149300000|2022-07-06 23:15:00|12668.9|12661.9|12666.7|12659.7|12668.9|12661.9|12665.2|12658.2|0
1657149600000|2022-07-06 23:20:00|12667.1|12660.1|12665.9|12658.9|12667.4|12660.4|12664.5|12657.5|0
1657149900000|2022-07-06 23:25:00|12666.6|12659.6|12667.4|12660.4|12668.1|12661.1|12665.9|12658.9|0
1657150200000|2022-07-06 23:30:00|12667|12660|12672.6|12665.6|12672.6|12665.6|12667|12660|0
1657150500000|2022-07-06 23:35:00|12671.8|12664.8|12667.6|12660.6|12672.6|12665.6|12666.5|12659.5|0
1657150800000|2022-07-06 23:40:00|12667.2|12660.2|12668.9|12661.9|12670.3|12663.3|12665.2|12658.2|0
1657151100000|2022-07-06 23:45:00|12668.1|12661.1|12676.6|12669.6|12679.5|12672.5|12667.4|12660.4|0
1657151400000|2022-07-06 23:50:00|12676.2|12669.2|12674.1|12667.1|12677.3|12670.3|12672.9|12665.9|0
1657151700000|2022-07-06 23:55:00|12674.5|12667.5|12671.2|12664.2|12674.9|12667.9|12671.2|12664.2|0
1657152000000|2022-07-07 00:00:00|12671.5|12664.5|12648.2|12641.2|12671.5|12664.5|12647.4|12640.4|0
1657152300000|2022-07-07 00:05:00|12647.4|12640.4|12639.7|12632.7|12648.7|12641.7|12638.2|12631.2|0
1657152600000|2022-07-07 00:10:00|12640.1|12633.1|12629.7|12622.7|12643.9|12636.9|12629.7|12622.7|0
1657152900000|2022-07-07 00:15:00|12630.4|12623.4|12638.5|12633.5|12638.5|12633.5|12616.5|12611.5|66
1657153200000|2022-07-07 00:20:00|12639|12634|12648|12643|12648.5|12643.5|12639|12634|17
1657153500000|2022-07-07 00:25:00|12648.5|12643.5|12649.5|12644.5|12649.5|12644.5|12644|12639|8
1657153800000|2022-07-07 00:30:00|12650|12645|12643|12638|12657.5|12652.5|12642|12637|20
1657154100000|2022-07-07 00:35:00|12645|12640|12657.5|12652.5|12657.5|12652.5|12645|12640|6
1657154400000|2022-07-07 00:40:00|12658|12653|12660|12655|12667|12662|12658|12653|19
1657154700000|2022-07-07 00:45:00|12660.5|12655.5|12659.5|12654.5|12664.5|12659.5|12659.5|12654.5|7
1657155000000|2022-07-07 00:50:00|12659|12654|12652|12647|12659|12654|12652|12647|15
1657155300000|2022-07-07 00:55:00|12650|12645|12648|12643|12653.5|12648.5|12648|12643|10
1657155600000|2022-07-07 01:00:00|12648.5|12643.5|12631|12626|12648.5|12643.5|12622|12617|25
1657155900000|2022-07-07 01:05:00|12631.5|12626.5|12629|12624|12634|12629|12627.5|12622.5|0
1657156200000|2022-07-07 01:10:00|12629.5|12624.5|12627.5|12622.5|12629.5|12624.5|12623|12618|5
1657156500000|2022-07-07 01:15:00|12627|12622|12625|12620|12628.5|12623.5|12623.5|12618.5|7
1657156800000|2022-07-07 01:20:00|12625.5|12620.5|12629|12624|12630.5|12625.5|12622|12617|11
1657157100000|2022-07-07 01:25:00|12629.5|12624.5|12628.5|12623.5|12635.5|12630.5|12627.5|12622.5|8
1657157400000|2022-07-07 01:30:00|12628|12623|12628|12623|12633.5|12628.5|12625|12620|2
1657157700000|2022-07-07 01:35:00|12628.5|12623.5|12625.5|12620.5|12631|12626|12624|12619|5
1657158000000|2022-07-07 01:40:00|12625|12620|12620|12615|12625|12620|12617|12612|107
1657158300000|2022-07-07 01:45:00|12619.5|12614.5|12624|12619|12624.5|12619.5|12617|12612|5
1657158600000|2022-07-07 01:50:00|12624.5|12619.5|12632.5|12627.5|12634.5|12629.5|12624.5|12619.5|10
1657158900000|2022-07-07 01:55:00|12632|12627|12635.5|12630.5|12636.5|12631.5|12629|12624|11
1657159200000|2022-07-07 02:00:00|12635|12630|12649.5|12644.5|12656.5|12651.5|12635|12630|14
1657159500000|2022-07-07 02:05:00|12650|12645|12645.5|12640.5|12652.5|12647.5|12645.5|12640.5|9
1657159800000|2022-07-07 02:10:00|12646|12641|12648|12643|12648.5|12643.5|12638|12633|17
1657160100000|2022-07-07 02:15:00|12648.5|12643.5|12658.5|12653.5|12662.5|12657.5|12648.5|12643.5|2
1657160400000|2022-07-07 02:20:00|12658|12653|12658.5|12653.5|12663|12658|12655|12650|3
1657160700000|2022-07-07 02:25:00|12658|12653|12650|12645|12658.5|12653.5|12648.5|12643.5|4
1657161000000|2022-07-07 02:30:00|12648|12643|12661.5|12656.5|12663|12658|12648|12643|10
1657161300000|2022-07-07 02:35:00|12662|12657|12665.5|12660.5|12667.5|12662.5|12659|12654|5
1657161600000|2022-07-07 02:40:00|12664.5|12659.5|12686|12681|12690.5|12685.5|12662|12657|49
1657161900000|2022-07-07 02:45:00|12685.5|12680.5|12691.5|12686.5|12695.5|12690.5|12685.5|12680.5|43
1657162200000|2022-07-07 02:50:00|12692|12687|12688.5|12683.5|12697.5|12692.5|12688|12683|9
1657162500000|2022-07-07 02:55:00|12689|12684|12695|12690|12695.5|12690.5|12687|12682|7
1657162800000|2022-07-07 03:00:00|12694.5|12689.5|12692.5|12687.5|12695.5|12690.5|12686.5|12681.5|12
1657163100000|2022-07-07 03:05:00|12692|12687|12691.5|12686.5|12695|12690|12688.5|12683.5|5
1657163400000|2022-07-07 03:10:00|12690|12685|12705|12700|12708|12703|12690|12685|51
1657163700000|2022-07-07 03:15:00|12706.5|12701.5|12716|12711|12717.5|12712.5|12706|12701|46
1657164000000|2022-07-07 03:20:00|12716.5|12711.5|12716|12711|12718.5|12713.5|12714.5|12709.5|19
1657164300000|2022-07-07 03:25:00|12716.5|12711.5|12711.5|12706.5|12719.5|12714.5|12710.5|12705.5|12
1657164600000|2022-07-07 03:30:00|12712|12707|12708.5|12703.5|12716|12711|12704|12699|15
1657164900000|2022-07-07 03:35:00|12709|12704|12714.5|12709.5|12715|12710|12708.5|12703.5|6
1657165200000|2022-07-07 03:40:00|12714|12709|12714|12709|12714.5|12709.5|12712|12707|3
1657165500000|2022-07-07 03:45:00|12715.5|12710.5|12722.5|12717.5|12732|12727|12715.5|12710.5|75
1657165800000|2022-07-07 03:50:00|12721.5|12716.5|12719.5|12714.5|12722.5|12717.5|12718|12713|7
1657166100000|2022-07-07 03:55:00|12719|12714|12715.5|12710.5|12719.5|12714.5|12714|12709|3
1657166400000|2022-07-07 04:00:00|12716|12711|12721.5|12716.5|12722|12717|12715.5|12710.5|3
1657166700000|2022-07-07 04:05:00|12721|12716|12720|12715|12729.5|12724.5|12720|12715|6
1657167000000|2022-07-07 04:10:00|12719.5|12714.5|12718|12713|12723.5|12718.5|12715|12710|14
1657167300000|2022-07-07 04:15:00|12717|12712|12718.5|12713.5|12724|12719|12717|12712|3
1657167600000|2022-07-07 04:20:00|12718|12713|12716|12711|12718.5|12713.5|12711.5|12706.5|9
1657167900000|2022-07-07 04:25:00|12716.5|12711.5|12716.5|12711.5|12718.5|12713.5|12715|12710|5
1657168200000|2022-07-07 04:30:00|12717|12712|12718.5|12713.5|12721|12716|12715|12710|6
1657168500000|2022-07-07 04:35:00|12719|12714|12716.5|12711.5|12721|12716|12713.5|12708.5|7
1657168800000|2022-07-07 04:40:00|12717|12712|12718|12713|12719|12714|12714|12709|4
1657169100000|2022-07-07 04:45:00|12717.5|12712.5|12720.5|12715.5|12725|12720|12717.5|12712.5|8
1657169400000|2022-07-07 04:50:00|12720|12715|12719.5|12714.5|12722.5|12717.5|12718.5|12713.5|5
1657169700000|2022-07-07 04:55:00|12719|12714|12720.5|12715.5|12721.5|12716.5|12718.5|12713.5|6
1657170000000|2022-07-07 05:00:00|12721|12716|12725.5|12720.5|12735|12730|12718.5|12713.5|18
1657170300000|2022-07-07 05:05:00|12724|12719|12743.5|12738.5|12744|12739|12722|12717|87
1657170600000|2022-07-07 05:10:00|12742.5|12737.5|12754.5|12749.5|12755.5|12750.5|12739.5|12734.5|39
1657170900000|2022-07-07 05:15:00|12755|12750|12752.5|12747.5|12758|12753|12750.5|12745.5|37
1657171200000|2022-07-07 05:20:00|12752|12747|12743|12738|12753.5|12748.5|12739|12734|53
1657171500000|2022-07-07 05:25:00|12741.5|12736.5|12735.5|12730.5|12741.5|12736.5|12733|12728|43
1657171800000|2022-07-07 05:30:00|12734|12729|12719|12714|12737|12732|12718|12713|86
1657172100000|2022-07-07 05:35:00|12718.5|12713.5|12719.5|12714.5|12729|12724|12717.5|12712.5|47
1657172400000|2022-07-07 05:40:00|12719|12714|12719|12714|12720.5|12715.5|12714.5|12709.5|23
1657172700000|2022-07-07 05:45:00|12719.5|12714.5|12724.5|12719.5|12729|12724|12719|12714|29
1657173000000|2022-07-07 05:50:00|12724|12719|12727|12722|12735.5|12730.5|12723.5|12718.5|103
1657173300000|2022-07-07 05:55:00|12727.5|12722.5|12723|12718|12729|12724|12721.5|12716.5|52
1657173600000|2022-07-07 06:00:00|12721.9|12719.1|12728.9|12726.1|12744.4|12741.6|12720.9|12718.1|361
1657173900000|2022-07-07 06:05:00|12728.4|12725.6|12742.9|12740.1|12743.4|12740.6|12720.9|12718.1|265
1657174200000|2022-07-07 06:10:00|12743.4|12740.6|12737.4|12734.6|12751.9|12749.1|12719.4|12716.6|505
1657174500000|2022-07-07 06:15:00|12737.9|12735.1|12743.4|12740.6|12758.9|12756.1|12730.9|12728.1|458
1657174800000|2022-07-07 06:20:00|12742.9|12740.1|12731.9|12729.1|12744.4|12741.6|12730.9|12728.1|112
1657175100000|2022-07-07 06:25:00|12733.4|12730.6|12724.4|12721.6|12734.4|12731.6|12723.9|12721.1|115
1657175400000|2022-07-07 06:30:00|12725.4|12722.6|12718.4|12715.6|12727.4|12724.6|12711.9|12709.1|181
1657175700000|2022-07-07 06:35:00|12719.4|12716.6|12701.9|12699.1|12719.4|12716.6|12699.4|12696.6|179
1657176000000|2022-07-07 06:40:00|12702.4|12699.6|12702.9|12700.1|12708.4|12705.6|12700.9|12698.1|93
1657176300000|2022-07-07 06:45:00|12703.4|12700.6|12713.4|12710.6|12715.4|12712.6|12703.4|12700.6|175
1657176600000|2022-07-07 06:50:00|12712.9|12710.1|12733.4|12730.6|12737.9|12735.1|12709.9|12707.1|348
1657176900000|2022-07-07 06:55:00|12732.9|12730.1|12724.9|12722.1|12737.9|12735.1|12723.4|12720.6|237
1657177200000|2022-07-07 07:00:00|12730.9|12728.1|12735.7|12734.3|12765.2|12763.8|12727.2|12725.8|1468
1657177500000|2022-07-07 07:05:00|12736.2|12734.8|12748.7|12747.3|12760.2|12758.8|12732.7|12731.3|934
1657177800000|2022-07-07 07:10:00|12748.2|12746.8|12717.2|12715.8|12760.7|12759.3|12710.2|12708.8|873
1657178100000|2022-07-07 07:15:00|12716.2|12714.8|12708.7|12707.3|12722.7|12721.3|12692.7|12691.3|690
1657178400000|2022-07-07 07:20:00|12708.2|12706.8|12743.7|12742.3|12744.2|12742.8|12706.2|12704.8|607
1657178700000|2022-07-07 07:25:00|12744.2|12742.8|12745.2|12743.8|12752.7|12751.3|12739.2|12737.8|445
1657179000000|2022-07-07 07:30:00|12745.7|12744.3|12792.7|12791.3|12793.7|12792.3|12745.7|12744.3|1336
1657179300000|2022-07-07 07:35:00|12793.2|12791.8|12782.7|12781.3|12800.2|12798.8|12771.7|12770.3|1087
1657179600000|2022-07-07 07:40:00|12782.4|12781|12771.9|12770.5|12789.9|12788.5|12758.4|12757|585
1657179900000|2022-07-07 07:45:00|12771.4|12770|12776.9|12775.5|12780.4|12779|12762.9|12761.5|399
1657180200000|2022-07-07 07:50:00|12777.4|12776|12761.9|12760.5|12779.9|12778.5|12756.4|12755|364
1657180500000|2022-07-07 07:55:00|12762.4|12761|12781.9|12780.5|12781.9|12780.5|12761.9|12760.5|500
1657180800000|2022-07-07 08:00:00|12781.4|12780|12792.9|12791.5|12793.9|12792.5|12780.9|12779.5|522
1657181100000|2022-07-07 08:05:00|12793.4|12792|12816.4|12815|12818.4|12817|12788.9|12787.5|744
1657181400000|2022-07-07 08:10:00|12816.9|12815.5|12803.9|12802.5|12817.9|12816.5|12794.9|12793.5|591
1657181700000|2022-07-07 08:15:00|12803.4|12802|12799.9|12798.5|12805.9|12804.5|12794.4|12793|419
1657182000000|2022-07-07 08:20:00|12800.4|12799|12811.9|12810.5|12812.4|12811|12796.9|12795.5|317
1657182300000|2022-07-07 08:25:00|12812.4|12811|12818.4|12817|12819.4|12818|12806.4|12805|395
1657182600000|2022-07-07 08:30:00|12817.9|12816.5|12820.9|12819.5|12826.4|12825|12810.9|12809.5|812
1657182900000|2022-07-07 08:35:00|12821.4|12820|12798.4|12797|12828.9|12827.5|12789.9|12788.5|753
1657183200000|2022-07-07 08:40:00|12798.9|12797.5|12773.9|12772.5|12799.9|12798.5|12773.4|12772|724
1657183500000|2022-07-07 08:45:00|12774.4|12773|12765.9|12764.5|12780.4|12779|12765.4|12764|415
1657183800000|2022-07-07 08:50:00|12765.4|12764|12780.9|12779.5|12783.4|12782|12763.4|12762|451
1657184100000|2022-07-07 08:55:00|12781.4|12780|12790.4|12789|12820.4|12819|12768.9|12767.5|1115
1657184400000|2022-07-07 09:00:00|12788.4|12787|12803.9|12802.5|12815.9|12814.5|12772.9|12771.5|1029
1657184700000|2022-07-07 09:05:00|12803.4|12802|12807.9|12806.5|12810.4|12809|12792.9|12791.5|463
1657185000000|2022-07-07 09:10:00|12808.4|12807|12818.9|12817.5|12822.4|12821|12805.9|12804.5|338
1657185300000|2022-07-07 09:15:00|12819.4|12818|12831.9|12830.5|12840.4|12839|12816.4|12815|653
1657185600000|2022-07-07 09:20:00|12832.4|12831|12813.9|12812.5|12837.9|12836.5|12810.4|12809|680
1657185900000|2022-07-07 09:25:00|12814.4|12813|12806.9|12805.5|12816.9|12815.5|12800.9|12799.5|334
1657186200000|2022-07-07 09:30:00|12806.4|12805|12806.9|12805.5|12813.4|12812|12798.9|12797.5|249
1657186500000|2022-07-07 09:35:00|12806.4|12805|12802.9|12801.5|12811.4|12810|12793.9|12792.5|204
1657186800000|2022-07-07 09:40:00|12802.4|12801|12802.9|12801.5|12808.4|12807|12799.9|12798.5|279
1657187100000|2022-07-07 09:45:00|12802.4|12801|12794.4|12793|12803.9|12802.5|12787.4|12786|188
1657187400000|2022-07-07 09:50:00|12794.9|12793.5|12788.9|12787.5|12799.9|12798.5|12785.4|12784|297
1657187700000|2022-07-07 09:55:00|12789.4|12788|12782.9|12781.5|12792.4|12791|12782.9|12781.5|125
1657188000000|2022-07-07 10:00:00|12783.4|12782|12775.4|12774|12787.4|12786|12770.9|12769.5|226
1657188300000|2022-07-07 10:05:00|12774.9|12773.5|12764.9|12763.5|12780.4|12779|12762.4|12761|276
1657188600000|2022-07-07 10:10:00|12764.4|12763|12768.9|12767.5|12769.4|12768|12759.4|12758|216
1657188900000|2022-07-07 10:15:00|12769.4|12768|12759.4|12758|12773.4|12772|12752.4|12751|312
1657189200000|2022-07-07 10:20:00|12758.9|12757.5|12779.9|12778.5|12781.4|12780|12751.4|12750|288
1657189500000|2022-07-07 10:25:00|12779.4|12778|12787.9|12786.5|12790.4|12789|12776.4|12775|161
1657189800000|2022-07-07 10:30:00|12788.4|12787|12803.4|12802|12804.4|12803|12787.4|12786|214
1657190100000|2022-07-07 10:35:00|12804.4|12803|12800.9|12799.5|12807.4|12806|12794.9|12793.5|241
1657190400000|2022-07-07 10:40:00|12801.4|12800|12799.4|12798|12803.9|12802.5|12795.9|12794.5|109
1657190700000|2022-07-07 10:45:00|12798.9|12797.5|12800.9|12799.5|12806.4|12805|12798.4|12797|110
1657191000000|2022-07-07 10:50:00|12800.4|12799|12801.9|12800.5|12805.9|12804.5|12796.9|12795.5|208
1657191300000|2022-07-07 10:55:00|12801.4|12800|12800.9|12799.5|12803.9|12802.5|12783.9|12782.5|692
1657191600000|2022-07-07 11:00:00|12802.9|12801.5|12784.9|12783.5|12803.9|12802.5|12783.9|12782.5|219
1657191900000|2022-07-07 11:05:00|12785.4|12784|12771.9|12770.5|12785.9|12784.5|12770.9|12769.5|358
1657192200000|2022-07-07 11:10:00|12772.4|12771|12774.9|12773.5|12775.9|12774.5|12767.4|12766|163
1657192500000|2022-07-07 11:15:00|12775.4|12774|12769.9|12768.5|12775.4|12774|12760.4|12759|377
1657192800000|2022-07-07 11:20:00|12768.9|12767.5|12761.9|12760.5|12770.9|12769.5|12760.9|12759.5|176
1657193100000|2022-07-07 11:25:00|12762.4|12761|12761.9|12760.5|12767.9|12766.5|12759.9|12758.5|144
1657193400000|2022-07-07 11:30:00|12762.4|12761|12774.4|12773|12775.9|12774.5|12761.4|12760|241
1657193700000|2022-07-07 11:35:00|12774.9|12773.5|12789.9|12788.5|12793.4|12792|12771.9|12770.5|334
1657194000000|2022-07-07 11:40:00|12790.4|12789|12803|12801.6|12803.5|12802.1|12789.4|12788|247
1657194300000|2022-07-07 11:45:00|12802.5|12801.1|12802|12800.6|12803.5|12802.1|12794|12792.6|175
1657194600000|2022-07-07 11:50:00|12801.5|12800.1|12803|12801.6|12806.5|12805.1|12797|12795.6|233
1657194900000|2022-07-07 11:55:00|12802.5|12801.1|12809|12807.6|12812|12810.6|12802|12800.6|212
1657195200000|2022-07-07 12:00:00|12808.5|12807.1|12803.5|12802.1|12813.5|12812.1|12801.5|12800.1|231
1657195500000|2022-07-07 12:05:00|12804.5|12803.1|12806.5|12805.1|12809|12807.6|12799.5|12798.1|200
1657195800000|2022-07-07 12:10:00|12807|12805.6|12812|12810.6|12814|12812.6|12806.5|12805.1|202
1657196100000|2022-07-07 12:15:00|12812.5|12811.1|12814|12812.6|12835|12833.6|12811|12809.6|1165
1657196400000|2022-07-07 12:20:00|12814.5|12813.1|12824|12822.6|12830|12828.6|12814|12812.6|297
1657196700000|2022-07-07 12:25:00|12823.5|12822.1|12818|12816.6|12827|12825.6|12818|12816.6|170
1657197000000|2022-07-07 12:30:00|12818.5|12817.1|12811|12809.6|12824.5|12823.1|12805.5|12804.1|285
1657197300000|2022-07-07 12:35:00|12810.5|12809.1|12818.5|12817.1|12824|12822.6|12809|12807.6|353
1657197600000|2022-07-07 12:40:00|12818|12816.6|12821|12819.6|12824.5|12823.1|12817|12815.6|206
1657197900000|2022-07-07 12:45:00|12820.5|12819.1|12817.5|12816.1|12828.5|12827.1|12811.5|12810.1|308
1657198200000|2022-07-07 12:50:00|12818|12816.6|12828|12826.6|12828|12826.6|12818|12816.6|149
1657198500000|2022-07-07 12:55:00|12828.5|12827.1|12822|12820.6|12836.5|12835.1|12820.5|12819.1|475
1657198800000|2022-07-07 13:00:00|12822.5|12821.1|12830|12828.6|12837|12835.6|12820|12818.6|223
1657199100000|2022-07-07 13:05:00|12830.5|12829.1|12829.5|12828.1|12836|12834.6|12825.5|12824.1|290
1657199400000|2022-07-07 13:10:00|12830|12828.6|12829.5|12828.1|12833.5|12832.1|12825.5|12824.1|263
1657199700000|2022-07-07 13:15:00|12830.5|12829.1|12817|12815.6|12831.5|12830.1|12807|12805.6|358
1657200000000|2022-07-07 13:20:00|12817.5|12816.1|12806.5|12805.1|12817.5|12816.1|12802.5|12801.1|237
1657200300000|2022-07-07 13:25:00|12807|12805.6|12799.5|12798.1|12809|12807.6|12798.5|12797.1|427
1657200600000|2022-07-07 13:30:00|12800.5|12799.1|12817|12815.6|12819|12817.6|12800|12798.6|828
1657200900000|2022-07-07 13:35:00|12817.5|12816.1|12852|12850.6|12866|12864.6|12816.5|12815.1|2059
1657201200000|2022-07-07 13:40:00|12853|12851.6|12860.5|12859.1|12865|12863.6|12843.5|12842.1|546
1657201500000|2022-07-07 13:45:00|12861|12859.6|12868|12866.6|12872|12870.6|12852.5|12851.1|785
1657201800000|2022-07-07 13:50:00|12867.5|12866.1|12858|12856.6|12869.5|12868.1|12847.5|12846.1|611
1657202100000|2022-07-07 13:55:00|12858.5|12857.1|12848|12846.6|12860|12858.6|12847.5|12846.1|584
1657202400000|2022-07-07 14:00:00|12848.5|12847.1|12816|12814.6|12848.5|12847.1|12811.5|12810.1|779
1657202700000|2022-07-07 14:05:00|12815.5|12814.1|12827|12825.6|12828.5|12827.1|12808|12806.6|640
1657203000000|2022-07-07 14:10:00|12826.2|12824.8|12818.2|12816.8|12834.7|12833.3|12813.2|12811.8|397
1657203300000|2022-07-07 14:15:00|12816.7|12815.3|12817.2|12815.8|12826.7|12825.3|12812.2|12810.8|418
1657203600000|2022-07-07 14:20:00|12817.7|12816.3|12808.7|12807.3|12817.7|12816.3|12798.7|12797.3|583
1657203900000|2022-07-07 14:25:00|12809.2|12807.8|12812.2|12810.8|12813.7|12812.3|12803.7|12802.3|420
1657204200000|2022-07-07 14:30:00|12812.7|12811.3|12820.2|12818.8|12826.2|12824.8|12811.2|12809.8|332
1657204500000|2022-07-07 14:35:00|12819.7|12818.3|12810.7|12809.3|12821.2|12819.8|12806.2|12804.8|271
1657204800000|2022-07-07 14:40:00|12810.2|12808.8|12817.2|12815.8|12819.7|12818.3|12810.2|12808.8|290
1657205100000|2022-07-07 14:45:00|12816.7|12815.3|12830.2|12828.8|12835.2|12833.8|12809.7|12808.3|398
1657205400000|2022-07-07 14:50:00|12829.7|12828.3|12846.7|12845.3|12847.2|12845.8|12827.2|12825.8|366
1657205700000|2022-07-07 14:55:00|12846.2|12844.8|12833.7|12832.3|12848.7|12847.3|12831.2|12829.8|429
1657206000000|2022-07-07 15:00:00|12834.2|12832.8|12842.7|12841.3|12844.7|12843.3|12831.7|12830.3|534
1657206300000|2022-07-07 15:05:00|12842.2|12840.8|12842.2|12840.8|12852.7|12851.3|12841.7|12840.3|488
1657206600000|2022-07-07 15:10:00|12841.7|12840.3|12841.7|12840.3|12846.7|12845.3|12837.7|12836.3|320
1657206900000|2022-07-07 15:15:00|12842.2|12840.8|12845.7|12844.3|12852.2|12850.8|12840.7|12839.3|379
1657207200000|2022-07-07 15:20:00|12845.2|12843.8|12838.7|12837.3|12849.2|12847.8|12829.7|12828.3|735
1657207500000|2022-07-07 15:25:00|12839.2|12837.8|12844.7|12843.3|12850.7|12849.3|12836.7|12835.3|1164
1657207800000|2022-07-07 15:30:00|12845.4|12842.6|12842.4|12839.6|12846.4|12843.6|12828.4|12825.6|2089
1657208100000|2022-07-07 15:35:00|12843.4|12840.6|12849.9|12847.1|12851.4|12848.6|12837.4|12834.6|1198
1657208400000|2022-07-07 15:40:00|12849.4|12846.6|12851.9|12849.1|12854.9|12852.1|12845.4|12842.6|267
1657208700000|2022-07-07 15:45:00|12852.4|12849.6|12856.4|12853.6|12861.4|12858.6|12851.4|12848.6|272
1657209000000|2022-07-07 15:50:00|12858.4|12855.6|12846.4|12843.6|12858.9|12856.1|12842.4|12839.6|337
1657209300000|2022-07-07 15:55:00|12846.9|12844.1|12854.9|12852.1|12854.9|12852.1|12845.9|12843.1|152
1657209600000|2022-07-07 16:00:00|12855.4|12852.6|12857.4|12854.6|12857.4|12854.6|12847.4|12844.6|130
1657209900000|2022-07-07 16:05:00|12856.9|12854.1|12855.9|12853.1|12860.9|12858.1|12852.4|12849.6|186
1657210200000|2022-07-07 16:10:00|12856.4|12853.6|12855.9|12853.1|12861.4|12858.6|12850.9|12848.1|110
1657210500000|2022-07-07 16:15:00|12855.4|12852.6|12858.9|12856.1|12862.4|12859.6|12852.4|12849.6|107
1657210800000|2022-07-07 16:20:00|12858.4|12855.6|12852.4|12849.6|12859.4|12856.6|12849.4|12846.6|203
1657211100000|2022-07-07 16:25:00|12852.9|12850.1|12856.4|12853.6|12858.4|12855.6|12850.4|12847.6|88
1657211400000|2022-07-07 16:30:00|12856.9|12854.1|12855.9|12853.1|12859.9|12857.1|12853.4|12850.6|105
1657211700000|2022-07-07 16:35:00|12856.4|12853.6|12855.9|12853.1|12859.9|12857.1|12853.4|12850.6|47
1657212000000|2022-07-07 16:40:00|12855.4|12852.6|12856.4|12853.6|12861.9|12859.1|12853.4|12850.6|137
1657212300000|2022-07-07 16:45:00|12855.9|12853.1|12853.9|12851.1|12861.4|12858.6|12853.4|12850.6|157
1657212600000|2022-07-07 16:50:00|12853.4|12850.6|12853.4|12850.6|12856.4|12853.6|12849.9|12847.1|148
1657212900000|2022-07-07 16:55:00|12852.9|12850.1|12851.4|12848.6|12855.9|12853.1|12850.4|12847.6|72
1657213200000|2022-07-07 17:00:00|12850.9|12848.1|12843.9|12841.1|12854.4|12851.6|12841.9|12839.1|114
1657213500000|2022-07-07 17:05:00|12843.4|12840.6|12845.4|12842.6|12848.9|12846.1|12838.9|12836.1|97
1657213800000|2022-07-07 17:10:00|12844.9|12842.1|12835.4|12832.6|12844.9|12842.1|12832.4|12829.6|71
1657214100000|2022-07-07 17:15:00|12834.9|12832.1|12836.9|12834.1|12838.9|12836.1|12832.4|12829.6|76
1657214400000|2022-07-07 17:20:00|12837.4|12834.6|12838.9|12836.1|12840.4|12837.6|12834.9|12832.1|90
1657214700000|2022-07-07 17:25:00|12838.4|12835.6|12838.9|12836.1|12840.4|12837.6|12836.4|12833.6|65
1657215000000|2022-07-07 17:30:00|12839.4|12836.6|12843.4|12840.6|12843.9|12841.1|12836.4|12833.6|83
1657215300000|2022-07-07 17:35:00|12842.9|12840.1|12848.9|12846.1|12850.4|12847.6|12841.4|12838.6|67
1657215600000|2022-07-07 17:40:00|12849.4|12846.6|12855.9|12853.1|12855.9|12853.1|12848.4|12845.6|47
1657215900000|2022-07-07 17:45:00|12855.4|12852.6|12855.4|12852.6|12857.9|12855.1|12853.4|12850.6|60
1657216200000|2022-07-07 17:50:00|12855.9|12853.1|12860.4|12857.6|12860.4|12857.6|12855.4|12852.6|64
1657216500000|2022-07-07 17:55:00|12859.9|12857.1|12862.4|12859.6|12863.4|12860.6|12858.9|12856.1|82
1657216800000|2022-07-07 18:00:00|12861.9|12859.1|12864.4|12861.6|12867.4|12864.6|12859.9|12857.1|80
1657217100000|2022-07-07 18:05:00|12864.9|12862.1|12864.9|12862.1|12867.4|12864.6|12863.9|12861.1|40
1657217400000|2022-07-07 18:10:00|12865.4|12862.6|12866.9|12864.1|12867.4|12864.6|12863.4|12860.6|53
1657217700000|2022-07-07 18:15:00|12866.4|12863.6|12865.9|12863.1|12867.4|12864.6|12863.4|12860.6|37
1657218000000|2022-07-07 18:20:00|12865.4|12862.6|12866.4|12863.6|12866.4|12863.6|12861.4|12858.6|74
1657218300000|2022-07-07 18:25:00|12865.9|12863.1|12870.4|12867.6|12870.4|12867.6|12864.9|12862.1|67
1657218600000|2022-07-07 18:30:00|12869.9|12867.1|12861.4|12858.6|12869.9|12867.1|12861.4|12858.6|92
1657218900000|2022-07-07 18:35:00|12861.9|12859.1|12863.9|12861.1|12864.9|12862.1|12854.4|12851.6|157
1657219200000|2022-07-07 18:40:00|12864.4|12861.6|12851.4|12848.6|12865.4|12862.6|12849.4|12846.6|126
1657219500000|2022-07-07 18:45:00|12850.4|12847.6|12856.9|12854.1|12857.9|12855.1|12849.4|12846.6|89
1657219800000|2022-07-07 18:50:00|12856.4|12853.6|12851.9|12849.1|12857.9|12855.1|12851.4|12848.6|32
1657220100000|2022-07-07 18:55:00|12852.4|12849.6|12858.9|12856.1|12859.9|12857.1|12851.9|12849.1|54
1657220400000|2022-07-07 19:00:00|12859.4|12856.6|12859.9|12857.1|12862.4|12859.6|12855.4|12852.6|57
1657220700000|2022-07-07 19:05:00|12860.4|12857.6|12865.9|12863.1|12867.4|12864.6|12859.9|12857.1|98
1657221000000|2022-07-07 19:10:00|12865.4|12862.6|12871.4|12868.6|12871.9|12869.1|12863.4|12860.6|63
1657221300000|2022-07-07 19:15:00|12870.9|12868.1|12874.4|12871.6|12876.9|12874.1|12870.9|12868.1|64
1657221600000|2022-07-07 19:20:00|12873.9|12871.1|12871.9|12869.1|12877.4|12874.6|12871.9|12869.1|134
1657221900000|2022-07-07 19:25:00|12871.4|12868.6|12866.4|12863.6|12874.9|12872.1|12863.9|12861.1|116
1657222200000|2022-07-07 19:30:00|12866.9|12864.1|12871.9|12869.1|12874.4|12871.6|12866.4|12863.6|87
1657222500000|2022-07-07 19:35:00|12872.4|12869.6|12864.9|12862.1|12876.4|12873.6|12863.4|12860.6|120
1657222800000|2022-07-07 19:40:00|12864.4|12861.6|12867.4|12864.6|12871.9|12869.1|12863.4|12860.6|91
1657223100000|2022-07-07 19:45:00|12866.9|12864.1|12864.4|12861.6|12869.4|12866.6|12860.9|12858.1|136
1657223400000|2022-07-07 19:50:00|12863.9|12861.1|12866.9|12864.1|12870.4|12867.6|12859.9|12857.1|291
1657223700000|2022-07-07 19:55:00|12866.4|12863.6|12872.9|12870.1|12874.9|12872.1|12862.4|12859.6|331
1657224000000|2022-07-07 20:00:00|12876.5|12869.5|12867.1|12860.1|12876.5|12869.5|12865.5|12858.5|5
1657224300000|2022-07-07 20:05:00|12866.3|12859.3|12866.9|12859.9|12871.5|12864.5|12865.9|12858.9|0
1657224600000|2022-07-07 20:10:00|12866.1|12859.1|12862.8|12855.8|12869.5|12862.5|12862.1|12855.1|0
1657224900000|2022-07-07 20:15:00|12863.5|12856.5|12859.5|12852.5|12863.5|12856.5|12857|12850|0
1657225200000|2022-07-07 20:20:00|12860.3|12853.3|12860|12853|12861.5|12854.5|12858.4|12851.4|0
1657225500000|2022-07-07 20:25:00|12860.8|12853.8|12862.6|12855.6|12864|12857|12860.8|12853.8|0
1657225800000|2022-07-07 20:30:00|12862.2|12855.2|12861.9|12854.9|12864.8|12857.8|12860.4|12853.4|0
1657226100000|2022-07-07 20:35:00|12861.2|12854.2|12862.1|12855.1|12864.3|12857.3|12860.8|12853.8|0
1657226400000|2022-07-07 20:40:00|12862.8|12855.8|12862|12855|12863.6|12856.6|12860.5|12853.5|0
1657226700000|2022-07-07 20:45:00|12861.3|12854.3|12857.5|12850.5|12864.2|12857.2|12857.5|12850.5|0
1657227000000|2022-07-07 20:50:00|12858.2|12851.2|12860.9|12853.9|12861.9|12854.9|12858.2|12851.2|0
1657227300000|2022-07-07 20:55:00|12861.2|12854.2|12860.5|12853.5|12863.1|12856.1|12860.1|12853.1|0
1657227600000|2022-07-07 21:00:00|12861|12854|12856.4|12849.4|12861|12854|12853.8|12846.8|0
1657227900000|2022-07-07 21:05:00|12855.8|12848.8|12854.2|12847.2|12856.4|12849.4|12854.1|12847.1|0
1657228200000|2022-07-07 21:10:00|12854.3|12847.3|12854.9|12847.9|12855.2|12848.2|12853.5|12846.5|0
1657228500000|2022-07-07 21:15:00|12855.1|12848.1|12855.4|12848.4|12855.6|12848.6|12854.4|12847.4|0
1657228800000|2022-07-07 21:20:00|12855.5|12848.5|12858|12851|12860.8|12853.8|12855.5|12848.5|0
1657229100000|2022-07-07 21:25:00|12858.1|12851.1|12860.1|12853.1|12862.1|12855.1|12857.8|12850.8|0
1657229400000|2022-07-07 21:30:00|12859.6|12852.6|12862.1|12855.1|12863.2|12856.2|12859.5|12852.5|0
1657229700000|2022-07-07 21:35:00|12863.2|12856.2|12862.8|12855.8|12863.4|12856.4|12862.1|12855.1|0
1657230000000|2022-07-07 21:40:00|12862.9|12855.9|12861.5|12854.5|12862.9|12855.9|12861|12854|0
1657230300000|2022-07-07 21:45:00|12861.4|12854.4|12861.8|12854.8|12863.3|12856.3|12861.4|12854.4|0
1657230600000|2022-07-07 21:50:00|12861.2|12854.2|12857.9|12850.9|12861.2|12854.2|12857.5|12850.5|0
1657230900000|2022-07-07 21:55:00|12858.2|12851.2|12854.4|12847.4|12859.3|12852.3|12854.4|12847.4|0
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12861|12854|12861.8|12854.8|12850.9|12843.9|0
1657231500000|2022-07-07 22:05:00|12860.6|12853.6|12862.6|12855.6|12864.8|12857.8|12859.9|12852.9|0
1657231800000|2022-07-07 22:10:00|12863|12856|12863.5|12856.5|12864.1|12857.1|12860.5|12853.5|0
1657232100000|2022-07-07 22:15:00|12862.7|12855.7|12861.9|12854.9|12864.2|12857.2|12860.4|12853.4|0
1657232400000|2022-07-07 22:20:00|12862.2|12855.2|12865.1|12858.1|12865.1|12858.1|12860.2|12853.2|0
1657232700000|2022-07-07 22:25:00|12865|12858|12862.9|12855.9|12865|12858|12862.9|12855.9|0
1657233000000|2022-07-07 22:30:00|12864.4|12857.4|12859.2|12852.2|12864.4|12857.4|12858.5|12851.5|0
1657233300000|2022-07-07 22:35:00|12858.5|12851.5|12854.7|12847.7|12859.9|12852.9|12854.7|12847.7|0
1657233600000|2022-07-07 22:40:00|12855.4|12848.4|12856.9|12849.9|12857.3|12850.3|12854|12847|0
1657233900000|2022-07-07 22:45:00|12856.5|12849.5|12857.6|12850.6|12860.6|12853.6|12854.7|12847.7|0
1657234200000|2022-07-07 22:50:00|12857.9|12850.9|12860.4|12853.4|12860.8|12853.8|12857.6|12850.6|0
1657234500000|2022-07-07 22:55:00|12859.7|12852.7|12863.4|12856.4|12864.8|12857.8|12858.9|12851.9|0
1657234800000|2022-07-07 23:00:00|12863.3|12856.3|12860.4|12853.4|12865.6|12858.6|12857.4|12850.4|0
1657235100000|2022-07-07 23:05:00|12860|12853|12852.1|12845.1|12860|12853|12849.8|12842.8|0
1657235400000|2022-07-07 23:10:00|12852.5|12845.5|12855.4|12848.4|12856.8|12849.8|12850.6|12843.6|0
1657235700000|2022-07-07 23:15:00|12856.1|12849.1|12854.6|12847.6|12859.8|12852.8|12854.6|12847.6|0
1657236000000|2022-07-07 23:20:00|12854.2|12847.2|12857|12850|12857|12850|12853.1|12846.1|0
1657236300000|2022-07-07 23:25:00|12857.8|12850.8|12858|12851|12858.8|12851.8|12856.3|12849.3|0
1657236600000|2022-07-07 23:30:00|12858.4|12851.4|12857.7|12850.7|12858.4|12851.4|12854.7|12847.7|0
1657236900000|2022-07-07 23:35:00|12858.5|12851.5|12859.3|12852.3|12861.5|12854.5|12858.5|12851.5|0
1657237200000|2022-07-07 23:40:00|12857.8|12850.8|12860.8|12853.8|12863.3|12856.3|12854.1|12847.1|0
1657237500000|2022-07-07 23:45:00|12860|12853|12860|12853|12861.1|12854.1|12854.8|12847.8|0
1657237800000|2022-07-07 23:50:00|12859.6|12852.6|12859.3|12852.3|12860.7|12853.7|12856.3|12849.3|0
1657238100000|2022-07-07 23:55:00|12860|12853|12855.5|12848.5|12860|12853|12855.5|12848.5|0
1657238400000|2022-07-08 00:00:00|12855.9|12848.9|12860.2|12853.2|12871.3|12864.3|12855.9|12848.9|0
1657238700000|2022-07-08 00:05:00|12859.5|12852.5|12848.6|12841.6|12859.5|12852.5|12845.2|12838.2|0
1657239000000|2022-07-08 00:10:00|12848.2|12841.2|12848.6|12841.6|12851.9|12844.9|12845.2|12838.2|0
1657239300000|2022-07-08 00:15:00|12848.2|12841.2|12851|12846|12851|12846|12826|12821|40
1657239600000|2022-07-08 00:20:00|12851.5|12846.5|12848|12843|12855.5|12850.5|12844.5|12839.5|24
1657239900000|2022-07-08 00:25:00|12847.5|12842.5|12850|12845|12851|12846|12840.5|12835.5|20
1657240200000|2022-07-08 00:30:00|12850.5|12845.5|12847.5|12842.5|12854|12849|12847|12842|8
1657240500000|2022-07-08 00:35:00|12848|12843|12858.5|12853.5|12859|12854|12848|12843|4
1657240800000|2022-07-08 00:40:00|12859|12854|12869|12864|12873|12868|12859|12854|25
1657241100000|2022-07-08 00:45:00|12868.5|12863.5|12870|12865|12872|12867|12867|12862|0
1657241400000|2022-07-08 00:50:00|12870.5|12865.5|12875|12870|12876|12871|12868.5|12863.5|6
1657241700000|2022-07-08 00:55:00|12875.5|12870.5|12880.5|12875.5|12883|12878|12875.5|12870.5|37
1657242000000|2022-07-08 01:00:00|12881|12876|12873|12868|12882.5|12877.5|12873|12868|10
1657242300000|2022-07-08 01:05:00|12872.5|12867.5|12873.5|12868.5|12877.5|12872.5|12872|12867|4
1657242600000|2022-07-08 01:10:00|12874|12869|12877.5|12872.5|12878.5|12873.5|12873.5|12868.5|0
1657242900000|2022-07-08 01:15:00|12878.5|12873.5|12884|12879|12890.5|12885.5|12878.5|12873.5|6
1657243200000|2022-07-08 01:20:00|12883.5|12878.5|12883.5|12878.5|12885.5|12880.5|12882|12877|0
1657243500000|2022-07-08 01:25:00|12883|12878|12885.5|12880.5|12890.5|12885.5|12883|12878|3
1657243800000|2022-07-08 01:30:00|12886|12881|12877.5|12872.5|12890|12885|12875|12870|22
1657244100000|2022-07-08 01:35:00|12877|12872|12878.5|12873.5|12879.5|12874.5|12875|12870|2
1657244400000|2022-07-08 01:40:00|12878|12873|12884.5|12879.5|12884.5|12879.5|12877|12872|9
1657244700000|2022-07-08 01:45:00|12884|12879|12875.5|12870.5|12884.5|12879.5|12874|12869|12
1657245000000|2022-07-08 01:50:00|12875|12870|12866.5|12861.5|12877|12872|12865|12860|13
1657245300000|2022-07-08 01:55:00|12866|12861|12869|12864|12869.5|12864.5|12864|12859|3
1657245600000|2022-07-08 02:00:00|12869.5|12864.5|12873|12868|12876.5|12871.5|12869.5|12864.5|11
1657245900000|2022-07-08 02:05:00|12872.5|12867.5|12869|12864|12873.5|12868.5|12866.5|12861.5|2
1657246200000|2022-07-08 02:10:00|12868.5|12863.5|12875.5|12870.5|12877|12872|12868.5|12863.5|3
1657246500000|2022-07-08 02:15:00|12876|12871|12875|12870|12878|12873|12873.5|12868.5|3
1657246800000|2022-07-08 02:20:00|12875.5|12870.5|12877.5|12872.5|12880.5|12875.5|12875.5|12870.5|1
1657247100000|2022-07-08 02:25:00|12878|12873|12882.5|12877.5|12882.5|12877.5|12873|12868|4
1657247400000|2022-07-08 02:30:00|12883|12878|12866.5|12861.5|12888|12883|12864.5|12859.5|8
1657247700000|2022-07-08 02:35:00|12866|12861|12873|12868|12873.5|12868.5|12862.5|12857.5|4
1657248000000|2022-07-08 02:40:00|12872.5|12867.5|12862.5|12857.5|12874|12869|12862.5|12857.5|11
1657248300000|2022-07-08 02:45:00|12862|12857|12844.5|12839.5|12863|12858|12839.5|12834.5|29
1657248600000|2022-07-08 02:50:00|12845|12840|12853.5|12848.5|12855.5|12850.5|12844.5|12839.5|0
1657248900000|2022-07-08 02:55:00|12853|12848|12822|12817|12855|12850|12819.5|12814.5|58
1657249200000|2022-07-08 03:00:00|12821.5|12816.5|12816|12811|12825.5|12820.5|12808|12803|25
1657249500000|2022-07-08 03:05:00|12816.5|12811.5|12826|12821|12827.5|12822.5|12811.5|12806.5|14
1657249800000|2022-07-08 03:10:00|12825.5|12820.5|12838.5|12833.5|12842|12837|12822|12817|36
1657250100000|2022-07-08 03:15:00|12838|12833|12835|12830|12842|12837|12831|12826|10
1657250400000|2022-07-08 03:20:00|12834.5|12829.5|12841|12836|12841|12836|12832|12827|11
1657250700000|2022-07-08 03:25:00|12841.5|12836.5|12838|12833|12846|12841|12836|12831|8
1657251000000|2022-07-08 03:30:00|12838.5|12833.5|12846|12841|12856.5|12851.5|12838.5|12833.5|25
1657251300000|2022-07-08 03:35:00|12846.5|12841.5|12848|12843|12851.5|12846.5|12844|12839|3
1657251600000|2022-07-08 03:40:00|12848.5|12843.5|12835|12830|12848.5|12843.5|12831.5|12826.5|19
1657251900000|2022-07-08 03:45:00|12834.5|12829.5|12838.5|12833.5|12843|12838|12825|12820|26
1657252200000|2022-07-08 03:50:00|12839|12834|12837.5|12832.5|12840|12835|12832.5|12827.5|10
1657252500000|2022-07-08 03:55:00|12837|12832|12833.5|12828.5|12837.5|12832.5|12830|12825|2
1657252800000|2022-07-08 04:00:00|12833|12828|12842|12837|12842|12837|12831.5|12826.5|10
1657253100000|2022-07-08 04:05:00|12841.5|12836.5|12844|12839|12844|12839|12835.5|12830.5|7
1657253400000|2022-07-08 04:10:00|12843.5|12838.5|12841|12836|12845.5|12840.5|12836.5|12831.5|6
1657253700000|2022-07-08 04:15:00|12840.5|12835.5|12835|12830|12843.5|12838.5|12835|12830|2
1657254000000|2022-07-08 04:20:00|12834.5|12829.5|12837.5|12832.5|12837.5|12832.5|12834|12829|11
1657254300000|2022-07-08 04:25:00|12837|12832|12835.5|12830.5|12837|12832|12832.5|12827.5|27
1657254600000|2022-07-08 04:30:00|12836|12831|12837|12832|12845|12840|12836|12831|21
1657254900000|2022-07-08 04:35:00|12837.5|12832.5|12839|12834|12841.5|12836.5|12835|12830|17
1657255200000|2022-07-08 04:40:00|12838.5|12833.5|12839|12834|12842|12837|12838|12833|0
1657255500000|2022-07-08 04:45:00|12839.5|12834.5|12841.5|12836.5|12841.5|12836.5|12834.5|12829.5|7
1657255800000|2022-07-08 04:50:00|12841|12836|12842|12837|12842.5|12837.5|12838.5|12833.5|2
1657256100000|2022-07-08 04:55:00|12842.5|12837.5|12851.5|12846.5|12852|12847|12842.5|12837.5|21
1657256400000|2022-07-08 05:00:00|12851|12846|12841.5|12836.5|12854|12849|12841.5|12836.5|16
1657256700000|2022-07-08 05:05:00|12841|12836|12846.5|12841.5|12847|12842|12841|12836|9
1657257000000|2022-07-08 05:10:00|12847|12842|12839.5|12834.5|12850.5|12845.5|12839|12834|23
1657257300000|2022-07-08 05:15:00|12840|12835|12846|12841|12848.5|12843.5|12839.5|12834.5|18
1657257600000|2022-07-08 05:20:00|12845.5|12840.5|12839|12834|12845.5|12840.5|12839|12834|4
1657257900000|2022-07-08 05:25:00|12839.5|12834.5|12839.5|12834.5|12844|12839|12838.5|12833.5|5
1657258200000|2022-07-08 05:30:00|12840|12835|12839.5|12834.5|12841|12836|12836|12831|5
1657258500000|2022-07-08 05:35:00|12840.5|12835.5|12836.5|12831.5|12841|12836|12835.5|12830.5|40
1657258800000|2022-07-08 05:40:00|12834.5|12829.5|12825.5|12820.5|12835.5|12830.5|12825|12820|41
1657259100000|2022-07-08 05:45:00|12826|12821|12824.5|12819.5|12829|12824|12817.5|12812.5|185
1657259400000|2022-07-08 05:50:00|12824|12819|12811.5|12806.5|12824.5|12819.5|12811|12806|34
1657259700000|2022-07-08 05:55:00|12811|12806|12812|12807|12814.5|12809.5|12803.5|12798.5|106
1657260000000|2022-07-08 06:00:00|12810.9|12808.1|12818.9|12816.1|12826.4|12823.6|12806.4|12803.6|333
1657260300000|2022-07-08 06:05:00|12818.4|12815.6|12829.9|12827.1|12835.4|12832.6|12810.4|12807.6|223
1657260600000|2022-07-08 06:10:00|12829.4|12826.6|12830.9|12828.1|12839.4|12836.6|12829.4|12826.6|175
1657260900000|2022-07-08 06:15:00|12829.9|12827.1|12817.9|12815.1|12835.4|12832.6|12814.9|12812.1|143
1657261200000|2022-07-08 06:20:00|12818.4|12815.6|12805.9|12803.1|12819.4|12816.6|12803.9|12801.1|152
1657261500000|2022-07-08 06:25:00|12806.4|12803.6|12792.9|12790.1|12806.4|12803.6|12791.9|12789.1|271
1657261800000|2022-07-08 06:30:00|12793.4|12790.6|12787.4|12784.6|12796.4|12793.6|12786.4|12783.6|228
1657262100000|2022-07-08 06:35:00|12787.9|12785.1|12795.9|12793.1|12797.9|12795.1|12783.9|12781.1|227
1657262400000|2022-07-08 06:40:00|12795.4|12792.6|12789.4|12786.6|12797.9|12795.1|12788.9|12786.1|195
1657262700000|2022-07-08 06:45:00|12789.9|12787.1|12797.4|12794.6|12805.9|12803.1|12788.4|12785.6|146
1657263000000|2022-07-08 06:50:00|12797.9|12795.1|12799.4|12796.6|12800.4|12797.6|12791.4|12788.6|202
1657263300000|2022-07-08 06:55:00|12799.9|12797.1|12814.9|12812.1|12815.4|12812.6|12796.9|12794.1|270
1657263600000|2022-07-08 07:00:00|12814.2|12812.8|12804.2|12802.8|12818.7|12817.3|12797.7|12796.3|1270
1657263900000|2022-07-08 07:05:00|12803.7|12802.3|12798.2|12796.8|12804.2|12802.8|12777.7|12776.3|1020
1657264200000|2022-07-08 07:10:00|12797.2|12795.8|12803.2|12801.8|12819.2|12817.8|12791.2|12789.8|810
1657264500000|2022-07-08 07:15:00|12803.7|12802.3|12825.2|12823.8|12828.2|12826.8|12797.7|12796.3|552
1657264800000|2022-07-08 07:20:00|12824.2|12822.8|12835.2|12833.8|12845.2|12843.8|12818.2|12816.8|611
1657265100000|2022-07-08 07:25:00|12836.2|12834.8|12823.2|12821.8|12844.2|12842.8|12822.2|12820.8|517
1657265400000|2022-07-08 07:30:00|12822.7|12821.3|12836.2|12834.8|12838.2|12836.8|12820.7|12819.3|607
1657265700000|2022-07-08 07:35:00|12836.7|12835.3|12848.2|12846.8|12856.7|12855.3|12835.2|12833.8|703
1657266000000|2022-07-08 07:40:00|12849.2|12847.8|12845.2|12843.8|12855.2|12853.8|12838.7|12837.3|475
1657266300000|2022-07-08 07:45:00|12844.7|12843.3|12836.2|12834.8|12846.2|12844.8|12825.2|12823.8|488
1657266600000|2022-07-08 07:50:00|12835.7|12834.3|12827.2|12825.8|12836.7|12835.3|12816.7|12815.3|497
1657266900000|2022-07-08 07:55:00|12826.7|12825.3|12835.2|12833.8|12837.2|12835.8|12823.2|12821.8|300
1657267200000|2022-07-08 08:00:00|12834.7|12833.3|12838.2|12836.8|12839.7|12838.3|12828.2|12826.8|250
1657267500000|2022-07-08 08:05:00|12837.7|12836.3|12849.2|12847.8|12850.7|12849.3|12832.2|12830.8|298
1657267800000|2022-07-08 08:10:00|12848.7|12847.3|12835.2|12833.8|12852.7|12851.3|12829.2|12827.8|347
1657268100000|2022-07-08 08:15:00|12835.7|12834.3|12825.2|12823.8|12836.7|12835.3|12821.7|12820.3|309
1657268400000|2022-07-08 08:20:00|12824.7|12823.3|12816.2|12814.8|12828.2|12826.8|12811.2|12809.8|319
1657268700000|2022-07-08 08:25:00|12815.7|12814.3|12805.7|12804.3|12819.7|12818.3|12803.2|12801.8|471
1657269000000|2022-07-08 08:30:00|12805.2|12803.8|12780.2|12778.8|12805.2|12803.8|12780.2|12778.8|609
1657269300000|2022-07-08 08:35:00|12780.7|12779.3|12772.2|12770.8|12783.2|12781.8|12765.7|12764.3|801
1657269600000|2022-07-08 08:40:00|12771.7|12770.3|12785.7|12784.3|12785.7|12784.3|12768.7|12767.3|661
1657269900000|2022-07-08 08:45:00|12785.2|12783.8|12800.2|12798.8|12803.7|12802.3|12779.2|12777.8|736
1657270200000|2022-07-08 08:50:00|12800.7|12799.3|12815.2|12813.8|12820.7|12819.3|12797.2|12795.8|427
1657270500000|2022-07-08 08:55:00|12814.7|12813.3|12799.7|12798.3|12816.2|12814.8|12797.7|12796.3|344
1657270800000|2022-07-08 09:00:00|12800.2|12798.8|12790.2|12788.8|12809.2|12807.8|12789.7|12788.3|365
1657271100000|2022-07-08 09:05:00|12790.7|12789.3|12776.7|12775.3|12794.7|12793.3|12774.2|12772.8|356
1657271400000|2022-07-08 09:10:00|12777.2|12775.8|12769.7|12768.3|12783.7|12782.3|12768.2|12766.8|371
1657271700000|2022-07-08 09:15:00|12769.2|12767.8|12780.2|12778.8|12785.7|12784.3|12767.7|12766.3|355
1657272000000|2022-07-08 09:20:00|12779.7|12778.3|12794.2|12792.8|12800.2|12798.8|12777.2|12775.8|385
1657272300000|2022-07-08 09:25:00|12793.7|12792.3|12809.7|12808.3|12810.2|12808.8|12783.7|12782.3|700
1657272600000|2022-07-08 09:30:00|12810.2|12808.8|12828.7|12827.3|12835.2|12833.8|12807.2|12805.8|627
1657272900000|2022-07-08 09:35:00|12828.2|12826.8|12853.7|12852.3|12853.7|12852.3|12824.7|12823.3|449
1657273200000|2022-07-08 09:40:00|12853.2|12851.8|12872.2|12870.8|12877.2|12875.8|12853.2|12851.8|751
1657273500000|2022-07-08 09:45:00|12872.7|12871.3|12861.2|12859.8|12873.7|12872.3|12856.2|12854.8|1026
1657273800000|2022-07-08 09:50:00|12860.7|12859.3|12854.2|12852.8|12863.7|12862.3|12848.2|12846.8|721
1657274100000|2022-07-08 09:55:00|12853.7|12852.3|12860.2|12858.8|12871.2|12869.8|12853.7|12852.3|372
1657274400000|2022-07-08 10:00:00|12859.7|12858.3|12872.2|12870.8|12881.2|12879.8|12859.2|12857.8|326
1657274700000|2022-07-08 10:05:00|12871.7|12870.3|12903.2|12901.8|12905.2|12903.8|12870.7|12869.3|701
1657275000000|2022-07-08 10:10:00|12903.7|12902.3|12915.7|12914.3|12922.7|12921.3|12894.2|12892.8|732
1657275300000|2022-07-08 10:15:00|12916.2|12914.8|12960.2|12958.8|12961.2|12959.8|12914.7|12913.3|1091
1657275600000|2022-07-08 10:20:00|12960.7|12959.3|12992.2|12990.8|12993.2|12991.8|12950.7|12949.3|1594
1657275900000|2022-07-08 10:25:00|12992.7|12991.3|13007.2|13005.8|13021.7|13020.3|12986.2|12984.8|2287
1657276200000|2022-07-08 10:30:00|13007.7|13006.3|13013.2|13011.8|13018.7|13017.3|12993.7|12992.3|1010
1657276500000|2022-07-08 10:35:00|13014.2|13012.8|13011.2|13009.8|13019.7|13018.3|12996.2|12994.8|988
1657276800000|2022-07-08 10:40:00|13011.7|13010.3|13000.7|12999.3|13014.2|13012.8|12997.2|12995.8|599
1657277100000|2022-07-08 10:45:00|13001.2|12999.8|12982.7|12981.3|13004.2|13002.8|12980.2|12978.8|852
1657277400000|2022-07-08 10:50:00|12982.2|12980.8|12946.7|12945.3|12982.7|12981.3|12946.7|12945.3|872
1657277700000|2022-07-08 10:55:00|12946.2|12944.8|12946.2|12944.8|12949.2|12947.8|12935.2|12933.8|735
1657278000000|2022-07-08 11:00:00|12946.7|12945.3|12948.7|12947.3|12955.7|12954.3|12945.7|12944.3|572
1657278300000|2022-07-08 11:05:00|12947.7|12946.3|12929.2|12927.8|12950.7|12949.3|12928.7|12927.3|520
1657278600000|2022-07-08 11:10:00|12929.7|12928.3|12948.2|12946.8|12950.2|12948.8|12928.2|12926.8|535
1657278900000|2022-07-08 11:15:00|12948.7|12947.3|12959.2|12957.8|12959.2|12957.8|12944.2|12942.8|435
1657279200000|2022-07-08 11:20:00|12958.7|12957.3|12967.7|12966.3|12969.7|12968.3|12952.7|12951.3|430
1657279500000|2022-07-08 11:25:00|12968.2|12966.8|12955.7|12954.3|12970.7|12969.3|12947.2|12945.8|411
1657279800000|2022-07-08 11:30:00|12955.2|12953.8|12953.2|12951.8|12963.2|12961.8|12952.2|12950.8|201
1657280100000|2022-07-08 11:35:00|12952.7|12951.3|12948.2|12946.8|12952.7|12951.3|12932.7|12931.3|335
1657280400000|2022-07-08 11:40:00|12947.4|12946|12944.4|12943|12952.9|12951.5|12942.9|12941.5|224
1657280700000|2022-07-08 11:45:00|12944.9|12943.5|12950.4|12949|12950.9|12949.5|12938.4|12937|354
1657281000000|2022-07-08 11:50:00|12949.9|12948.5|12948.9|12947.5|12953.9|12952.5|12943.4|12942|159
1657281300000|2022-07-08 11:55:00|12948.4|12947|12953.9|12952.5|12954.4|12953|12940.9|12939.5|216
1657281600000|2022-07-08 12:00:00|12952.9|12951.5|12959.4|12958|12961.4|12960|12950.9|12949.5|171
1657281900000|2022-07-08 12:05:00|12958.9|12957.5|12956.9|12955.5|12961.9|12960.5|12951.4|12950|157
1657282200000|2022-07-08 12:10:00|12956.4|12955|12961.4|12960|12963.4|12962|12954.4|12953|187
1657282500000|2022-07-08 12:15:00|12961.9|12960.5|12968.4|12967|12971.9|12970.5|12961.4|12960|224
1657282800000|2022-07-08 12:20:00|12967.9|12966.5|12963.9|12962.5|12976.9|12975.5|12962.4|12961|406
1657283100000|2022-07-08 12:25:00|12964.4|12963|12962.9|12961.5|12971.9|12970.5|12949.4|12948|345
1657283400000|2022-07-08 12:30:00|12955.4|12954|12926.4|12925|12958.9|12957.5|12895.4|12894|1238
1657283700000|2022-07-08 12:35:00|12927.9|12926.5|12928.4|12927|12952.4|12951|12912.4|12911|823
1657284000000|2022-07-08 12:40:00|12928.9|12927.5|12892.4|12891|12931.4|12930|12888.4|12887|714
1657284300000|2022-07-08 12:45:00|12891.9|12890.5|12872.4|12871|12899.4|12898|12851.4|12850|1013
1657284600000|2022-07-08 12:50:00|12871.9|12870.5|12899.9|12898.5|12902.9|12901.5|12869.4|12868|440
1657284900000|2022-07-08 12:55:00|12899.4|12898|12918.4|12917|12920.4|12919|12898.4|12897|404
1657285200000|2022-07-08 13:00:00|12919.4|12918|12940.4|12939|12940.4|12939|12918.4|12917|460
1657285500000|2022-07-08 13:05:00|12939.9|12938.5|12938.4|12937|12943.4|12942|12926.4|12925|305
1657285800000|2022-07-08 13:10:00|12937.9|12936.5|12934.9|12933.5|12939.9|12938.5|12924.4|12923|266
1657286100000|2022-07-08 13:15:00|12935.9|12934.5|12939.9|12938.5|12943.4|12942|12929.4|12928|168
1657286400000|2022-07-08 13:20:00|12939.4|12938|12935.4|12934|12940.4|12939|12928.9|12927.5|207
1657286700000|2022-07-08 13:25:00|12934.9|12933.5|12932.9|12931.5|12938.9|12937.5|12911.9|12910.5|1146
1657287000000|2022-07-08 13:30:00|12933.4|12932|12945.4|12944|12949.4|12948|12924.4|12923|783
1657287300000|2022-07-08 13:35:00|12945.9|12944.5|12954.4|12953|12957.4|12956|12936.9|12935.5|387
1657287600000|2022-07-08 13:40:00|12953.9|12952.5|12959.4|12958|12972.4|12971|12946.4|12945|582
1657287900000|2022-07-08 13:45:00|12959.9|12958.5|12914.4|12913|12969.4|12968|12913.9|12912.5|491
1657288200000|2022-07-08 13:50:00|12914.9|12913.5|12898.9|12897.5|12918.4|12917|12888.4|12887|644
1657288500000|2022-07-08 13:55:00|12898.4|12897|12900.4|12899|12913.4|12912|12892.9|12891.5|493
1657288800000|2022-07-08 14:00:00|12902.4|12901|12910.4|12909|12916.4|12915|12889.4|12888|506
1657289100000|2022-07-08 14:05:00|12909.9|12908.5|12907.4|12906|12910.4|12909|12886.9|12885.5|374
1657289400000|2022-07-08 14:10:00|12907.5|12906.1|12925|12923.6|12927|12925.6|12900.5|12899.1|381
1657289700000|2022-07-08 14:15:00|12925.5|12924.1|12932.5|12931.1|12940.5|12939.1|12920|12918.6|329
1657290000000|2022-07-08 14:20:00|12934.5|12933.1|12957.5|12956.1|12959|12957.6|12928|12926.6|407
1657290300000|2022-07-08 14:25:00|12958|12956.6|12993.5|12992.1|12994|12992.6|12958|12956.6|716
1657290600000|2022-07-08 14:30:00|12994|12992.6|12996.5|12995.1|13000.5|12999.1|12988|12986.6|556
1657290900000|2022-07-08 14:35:00|12995.5|12994.1|13004.5|13003.1|13011.5|13010.1|12993.5|12992.1|506
1657291200000|2022-07-08 14:40:00|13005|13003.6|13012.5|13011.1|13015.5|13014.1|12996.5|12995.1|778
1657291500000|2022-07-08 14:45:00|13012|13010.6|13008.5|13007.1|13014.5|13013.1|13005|13003.6|366
1657291800000|2022-07-08 14:50:00|13009|13007.6|13000.5|12999.1|13015|13013.6|12994|12992.6|853
1657292100000|2022-07-08 14:55:00|13000|12998.6|12999.5|12998.1|13005.5|13004.1|12991|12989.6|529
1657292400000|2022-07-08 15:00:00|13000.5|12999.1|12997.5|12996.1|13006|13004.6|12993.5|12992.1|482
1657292700000|2022-07-08 15:05:00|12998|12996.6|13004.5|13003.1|13006|13004.6|12983|12981.6|644
1657293000000|2022-07-08 15:10:00|13005|13003.6|12988|12986.6|13006|13004.6|12985|12983.6|455
1657293300000|2022-07-08 15:15:00|12987.5|12986.1|12984|12982.6|12992.5|12991.1|12976|12974.6|365
1657293600000|2022-07-08 15:20:00|12983|12981.6|12992.5|12991.1|12993|12991.6|12983|12981.6|508
1657293900000|2022-07-08 15:25:00|12992|12990.6|13006.5|13005.1|13010|13008.6|12991.5|12990.1|1021
1657294200000|2022-07-08 15:30:00|13007.2|13004.4|13015.7|13012.9|13017.7|13014.9|13001.2|12998.4|1197
1657294500000|2022-07-08 15:35:00|13016.7|13013.9|12991.2|12988.4|13018.7|13015.9|12989.2|12986.4|856
1657294800000|2022-07-08 15:40:00|12991.7|12988.9|12984.2|12981.4|12991.7|12988.9|12976.2|12973.4|443
1657295100000|2022-07-08 15:45:00|12984.7|12981.9|12979.7|12976.9|12989.2|12986.4|12974.2|12971.4|301
1657295400000|2022-07-08 15:50:00|12979.2|12976.4|12988.2|12985.4|12992.7|12989.9|12977.7|12974.9|190
1657295700000|2022-07-08 15:55:00|12988.7|12985.9|13000.7|12997.9|13000.7|12997.9|12985.2|12982.4|145
1657296000000|2022-07-08 16:00:00|13001.2|12998.4|12995.2|12992.4|13001.7|12998.9|12993.2|12990.4|109
1657296300000|2022-07-08 16:05:00|12995.7|12992.9|12979.2|12976.4|12995.7|12992.9|12977.7|12974.9|196
1657296600000|2022-07-08 16:10:00|12978.7|12975.9|12973.7|12970.9|12984.7|12981.9|12973.2|12970.4|121
1657296900000|2022-07-08 16:15:00|12973.2|12970.4|12978.7|12975.9|12980.7|12977.9|12970.2|12967.4|161
1657297200000|2022-07-08 16:20:00|12979.2|12976.4|12964.2|12961.4|12981.7|12978.9|12961.7|12958.9|128
1657297500000|2022-07-08 16:25:00|12964.7|12961.9|12955.2|12952.4|12966.2|12963.4|12951.2|12948.4|285
1657297800000|2022-07-08 16:30:00|12954.7|12951.9|12954.7|12951.9|12959.7|12956.9|12946.2|12943.4|199
1657298100000|2022-07-08 16:35:00|12954.2|12951.4|12946.2|12943.4|12962.7|12959.9|12944.7|12941.9|162
1657298400000|2022-07-08 16:40:00|12945.7|12942.9|12946.7|12943.9|12950.7|12947.9|12935.7|12932.9|209
1657298700000|2022-07-08 16:45:00|12946.2|12943.4|12952.2|12949.4|12953.2|12950.4|12936.7|12933.9|98
1657299000000|2022-07-08 16:50:00|12952.7|12949.9|12942.2|12939.4|12953.7|12950.9|12936.7|12933.9|65
1657299300000|2022-07-08 16:55:00|12941.7|12938.9|12939.2|12936.4|12949.2|12946.4|12936.2|12933.4|80
1657299600000|2022-07-08 17:00:00|12940.2|12937.4|12929.7|12926.9|12943.2|12940.4|12925.7|12922.9|155
1657299900000|2022-07-08 17:05:00|12929.2|12926.4|12948.2|12945.4|12948.7|12945.9|12928.2|12925.4|156
1657300200000|2022-07-08 17:10:00|12947.7|12944.9|12952.2|12949.4|12954.7|12951.9|12946.7|12943.9|85
1657300500000|2022-07-08 17:15:00|12952.7|12949.9|12948.2|12945.4|12952.7|12949.9|12943.2|12940.4|65
1657300800000|2022-07-08 17:20:00|12948.7|12945.9|12946.2|12943.4|12949.2|12946.4|12942.7|12939.9|48
1657301100000|2022-07-08 17:25:00|12946.7|12943.9|12965.2|12962.4|12965.7|12962.9|12945.7|12942.9|113
1657301400000|2022-07-08 17:30:00|12965.7|12962.9|12966.2|12963.4|12967.7|12964.9|12962.2|12959.4|89
1657301700000|2022-07-08 17:35:00|12966.7|12963.9|12968.7|12965.9|12969.7|12966.9|12957.7|12954.9|97
1657302000000|2022-07-08 17:40:00|12969.2|12966.4|12971.2|12968.4|12975.7|12972.9|12967.2|12964.4|48
1657302300000|2022-07-08 17:45:00|12970.7|12967.9|12980.7|12977.9|12980.7|12977.9|12966.7|12963.9|106
1657302600000|2022-07-08 17:50:00|12980.2|12977.4|12980.2|12977.4|12983.2|12980.4|12976.7|12973.9|76
1657302900000|2022-07-08 17:55:00|12979.7|12976.9|12970.7|12967.9|12980.7|12977.9|12968.7|12965.9|84
1657303200000|2022-07-08 18:00:00|12971.2|12968.4|12967.7|12964.9|12974.2|12971.4|12961.7|12958.9|119
1657303500000|2022-07-08 18:05:00|12968.7|12965.9|12976.2|12973.4|12978.7|12975.9|12967.2|12964.4|50
1657303800000|2022-07-08 18:10:00|12976.7|12973.9|12977.2|12974.4|12977.7|12974.9|12972.2|12969.4|44
1657304100000|2022-07-08 18:15:00|12976.7|12973.9|12977.7|12974.9|12978.7|12975.9|12971.7|12968.9|69
1657304400000|2022-07-08 18:20:00|12978.2|12975.4|12984.2|12981.4|12986.2|12983.4|12975.2|12972.4|75
1657304700000|2022-07-08 18:25:00|12984.7|12981.9|12986.7|12983.9|12988.7|12985.9|12981.2|12978.4|70
1657305000000|2022-07-08 18:30:00|12987.2|12984.4|12990.2|12987.4|12990.7|12987.9|12984.2|12981.4|63
1657305300000|2022-07-08 18:35:00|12990.7|12987.9|12992.7|12989.9|12997.7|12994.9|12988.2|12985.4|311
1657305600000|2022-07-08 18:40:00|12993.2|12990.4|12998.2|12995.4|12998.7|12995.9|12989.7|12986.9|80
1657305900000|2022-07-08 18:45:00|12998.7|12995.9|12989.2|12986.4|12999.2|12996.4|12988.7|12985.9|85
1657306200000|2022-07-08 18:50:00|12989.7|12986.9|12979.7|12976.9|12993.7|12990.9|12978.7|12975.9|117
1657306500000|2022-07-08 18:55:00|12980.2|12977.4|12990.2|12987.4|12990.7|12987.9|12977.7|12974.9|64
1657306800000|2022-07-08 19:00:00|12990.7|12987.9|12991.7|12988.9|12993.7|12990.9|12982.7|12979.9|76
1657307100000|2022-07-08 19:05:00|12992.2|12989.4|12983.2|12980.4|12993.7|12990.9|12982.2|12979.4|72
1657307400000|2022-07-08 19:10:00|12983.7|12980.9|12992.7|12989.9|12993.7|12990.9|12982.2|12979.4|79
1657307700000|2022-07-08 19:15:00|12992.2|12989.4|12991.7|12988.9|12993.7|12990.9|12985.2|12982.4|52
1657308000000|2022-07-08 19:20:00|12992.2|12989.4|12985.2|12982.4|12995.2|12992.4|12984.7|12981.9|46
1657308300000|2022-07-08 19:25:00|12985.7|12982.9|12986.2|12983.4|12987.7|12984.9|12981.7|12978.9|70
1657308600000|2022-07-08 19:30:00|12985.2|12982.4|12980.7|12977.9|12987.7|12984.9|12974.7|12971.9|85
1657308900000|2022-07-08 19:35:00|12980.2|12977.4|12976.2|12973.4|12983.7|12980.9|12971.2|12968.4|65
1657309200000|2022-07-08 19:40:00|12975.7|12972.9|12983.7|12980.9|12985.7|12982.9|12974.7|12971.9|83
1657309500000|2022-07-08 19:45:00|12984.2|12981.4|12979.2|12976.4|12984.7|12981.9|12976.2|12973.4|108
1657309800000|2022-07-08 19:50:00|12978.7|12975.9|12983.2|12980.4|12983.7|12980.9|12971.7|12968.9|209
1657310100000|2022-07-08 19:55:00|12981.2|12978.4|12972.7|12969.9|12987.2|12984.4|12965.7|12962.9|298
1657310400000|2022-07-08 20:00:00|12974.1|12967.1|12981.4|12974.4|12985.2|12978.2|12965.8|12958.8|15
1657310700000|2022-07-08 20:05:00|12981.8|12974.8|12981.4|12974.4|12985.4|12978.4|12979.2|12972.2|0
1657311000000|2022-07-08 20:10:00|12982.1|12975.1|12984.9|12977.9|12986|12979|12980.7|12973.7|0
1657311300000|2022-07-08 20:15:00|12985.7|12978.7|12985.4|12978.4|12985.8|12978.8|12980.9|12973.9|0
1657311600000|2022-07-08 20:20:00|12984.6|12977.6|12982.7|12975.7|12986.9|12979.9|12982.3|12975.3|0
1657311900000|2022-07-08 20:25:00|12982.4|12975.4|12984.5|12977.5|12984.6|12977.6|12981.6|12974.6|0
1657312200000|2022-07-08 20:30:00|12983.8|12976.8|12983.6|12976.6|12985.2|12978.2|12982.9|12975.9|0
1657312500000|2022-07-08 20:35:00|12982.8|12975.8|12981.3|12974.3|12983.2|12976.2|12979.4|12972.4|0
1657312800000|2022-07-08 20:40:00|12980.5|12973.5|12984.4|12977.4|12984.4|12977.4|12980.5|12973.5|0
1657313100000|2022-07-08 20:45:00|12984.3|12977.3|12984.1|12977.1|12986.3|12979.3|12982.8|12975.8|0
1657313400000|2022-07-08 20:50:00|12983.4|12976.4|12984|12977|12985.5|12978.5|12982.6|12975.6|0
1657313700000|2022-07-08 20:55:00|12984.8|12977.8|12984.6|12977.6|12986.4|12979.4|12983.5|12976.5|0
1657490400000|2022-07-10 22:00:00|12957.1|12950.1|12955.2|12948.2|12957.1|12950.1|12949.7|12942.7|0
1657490700000|2022-07-10 22:05:00|12955.3|12948.3|12959.6|12952.6|12961.9|12954.9|12954.5|12947.5|0
1657491000000|2022-07-10 22:10:00|12959.2|12952.2|12950.4|12943.4|12959.2|12952.2|12948.4|12941.4|0
1657491300000|2022-07-10 22:15:00|12950|12943|12944.3|12937.3|12951.6|12944.6|12944.1|12937.1|0
1657491600000|2022-07-10 22:20:00|12945|12938|12941.1|12934.1|12947.4|12940.4|12938.2|12931.2|0
1657491900000|2022-07-10 22:25:00|12941.2|12934.2|12941.5|12934.5|12946.1|12939.1|12940.9|12933.9|0
1657492200000|2022-07-10 22:30:00|12941.6|12934.6|12941.1|12934.1|12945.9|12938.9|12940.4|12933.4|0
1657492500000|2022-07-10 22:35:00|12941.2|12934.2|12945.2|12938.2|12946.4|12939.4|12940.3|12933.3|0
1657492800000|2022-07-10 22:40:00|12944.8|12937.8|12946.2|12939.2|12947.8|12940.8|12944.4|12937.4|0
1657493100000|2022-07-10 22:45:00|12945.8|12938.8|12942.9|12935.9|12947.7|12940.7|12941.7|12934.7|0
1657493400000|2022-07-10 22:50:00|12943.2|12936.2|12946.9|12939.9|12947|12940|12942.8|12935.8|0
1657493700000|2022-07-10 22:55:00|12946.5|12939.5|12943.3|12936.3|12948.3|12941.3|12942.2|12935.2|0
1657494000000|2022-07-10 23:00:00|12943.7|12936.7|12940.8|12933.8|12944.1|12937.1|12939.1|12932.1|0
1657494300000|2022-07-10 23:05:00|12941.2|12934.2|12949.5|12942.5|12952.5|12945.5|12941.2|12934.2|0
1657494600000|2022-07-10 23:10:00|12949.8|12942.8|12951.1|12944.1|12951.1|12944.1|12945.1|12938.1|0
1657494900000|2022-07-10 23:15:00|12950.3|12943.3|12945.1|12938.1|12950.3|12943.3|12943.6|12936.6|0
1657495200000|2022-07-10 23:20:00|12944.4|12937.4|12942.1|12935.1|12944.7|12937.7|12939.9|12932.9|0
1657495500000|2022-07-10 23:25:00|12941.7|12934.7|12948.8|12941.8|12948.8|12941.8|12939.9|12932.9|0
1657495800000|2022-07-10 23:30:00|12949.5|12942.5|12954.2|12947.2|12958.7|12951.7|12948.8|12941.8|0
1657496100000|2022-07-10 23:35:00|12953.5|12946.5|12955.7|12948.7|12958.7|12951.7|12949|12942|0
1657496400000|2022-07-10 23:40:00|12956.5|12949.5|12961.9|12954.9|12964.8|12957.8|12956.5|12949.5|0
1657496700000|2022-07-10 23:45:00|12962.3|12955.3|12966|12959|12968.4|12961.4|12960.8|12953.8|0
1657497000000|2022-07-10 23:50:00|12965.7|12958.7|12960.5|12953.5|12968.3|12961.3|12959.7|12952.7|0
1657497300000|2022-07-10 23:55:00|12961.2|12954.2|12958.5|12951.5|12962|12955|12956|12949|0
1657497600000|2022-07-11 00:00:00|12958.2|12951.2|12955.1|12948.1|12959.7|12952.7|12949.3|12942.3|0
1657497900000|2022-07-11 00:05:00|12954.3|12947.3|12954.7|12947.7|12962.9|12955.9|12951.3|12944.3|0
1657498200000|2022-07-11 00:10:00|12955.1|12948.1|12959.5|12952.5|12962.9|12955.9|12954|12947|0
1657498500000|2022-07-11 00:15:00|12959.8|12952.8|12944.8|12939.8|12963.3|12958.3|12938.8|12933.8|70
1657498800000|2022-07-11 00:20:00|12945.8|12940.8|12957.8|12952.8|12959.8|12954.8|12945.8|12940.8|9
1657499100000|2022-07-11 00:25:00|12957.3|12952.3|12962.8|12957.8|12971.3|12966.3|12957.3|12952.3|9
1657499400000|2022-07-11 00:30:00|12963.3|12958.3|12967.3|12962.3|12973.8|12968.8|12960.8|12955.8|28
1657499700000|2022-07-11 00:35:00|12967.8|12962.8|12961.3|12956.3|12970.3|12965.3|12958.3|12953.3|16
1657500000000|2022-07-11 00:40:00|12961.8|12956.8|12958.3|12953.3|12967.8|12962.8|12958.3|12953.3|16
1657500300000|2022-07-11 00:45:00|12954.8|12949.8|12955.3|12950.3|12964.3|12959.3|12954.8|12949.8|13
1657500600000|2022-07-11 00:50:00|12955.8|12950.8|12962.8|12957.8|12963.3|12958.3|12954.8|12949.8|4
1657500900000|2022-07-11 00:55:00|12963.3|12958.3|12966.3|12961.3|12976.3|12971.3|12963.3|12958.3|9
1657501200000|2022-07-11 01:00:00|12966.8|12961.8|12947.8|12942.8|12966.8|12961.8|12946.8|12941.8|3
1657501500000|2022-07-11 01:05:00|12946.3|12941.3|12942.3|12937.3|12946.3|12941.3|12931.8|12926.8|18
1657501800000|2022-07-11 01:10:00|12942.8|12937.8|12949.3|12944.3|12949.3|12944.3|12936.8|12931.8|2
1657502100000|2022-07-11 01:15:00|12948.8|12943.8|12930.8|12925.8|12948.8|12943.8|12928.8|12923.8|7
1657502400000|2022-07-11 01:20:00|12930.3|12925.3|12914.8|12909.8|12932.8|12927.8|12914.3|12909.3|51
1657502700000|2022-07-11 01:25:00|12914.3|12909.3|12912.8|12907.8|12923.3|12918.3|12912.8|12907.8|20
1657503000000|2022-07-11 01:30:00|12913.3|12908.3|12916.8|12911.8|12925.3|12920.3|12911.3|12906.3|13
1657503300000|2022-07-11 01:35:00|12916.3|12911.3|12909.8|12904.8|12916.8|12911.8|12900.8|12895.8|27
1657503600000|2022-07-11 01:40:00|12909.3|12904.3|12918.8|12913.8|12924.8|12919.8|12908.8|12903.8|28
1657503900000|2022-07-11 01:45:00|12918.3|12913.3|12919.8|12914.8|12924.8|12919.8|12912.8|12907.8|36
1657504200000|2022-07-11 01:50:00|12918.3|12913.3|12903.3|12898.3|12918.3|12913.3|12894.8|12889.8|49
1657504500000|2022-07-11 01:55:00|12903.8|12898.8|12894.8|12889.8|12906.8|12901.8|12892.8|12887.8|22
1657504800000|2022-07-11 02:00:00|12894.3|12889.3|12890.3|12885.3|12898.3|12893.3|12883.8|12878.8|50
1657505100000|2022-07-11 02:05:00|12889.8|12884.8|12889.3|12884.3|12894.3|12889.3|12883.8|12878.8|51
1657505400000|2022-07-11 02:10:00|12888.8|12883.8|12885.3|12880.3|12888.8|12883.8|12881.8|12876.8|13
1657505700000|2022-07-11 02:15:00|12884.8|12879.8|12879.8|12874.8|12886.3|12881.3|12877.8|12872.8|16
1657506000000|2022-07-11 02:20:00|12880.3|12875.3|12887.8|12882.8|12889.3|12884.3|12879.8|12874.8|5
1657506300000|2022-07-11 02:25:00|12887.3|12882.3|12886.3|12881.3|12887.3|12882.3|12883.8|12878.8|8
1657506600000|2022-07-11 02:30:00|12886.8|12881.8|12885.3|12880.3|12888.8|12883.8|12879.3|12874.3|26
1657506900000|2022-07-11 02:35:00|12884.8|12879.8|12886.8|12881.8|12890.3|12885.3|12878.3|12873.3|8
1657507200000|2022-07-11 02:40:00|12887.3|12882.3|12889.3|12884.3|12892.8|12887.8|12885.3|12880.3|5
1657507500000|2022-07-11 02:45:00|12888.8|12883.8|12883.8|12878.8|12889.3|12884.3|12883.8|12878.8|1
1657507800000|2022-07-11 02:50:00|12884.3|12879.3|12875.8|12870.8|12886.3|12881.3|12875.8|12870.8|6
1657508100000|2022-07-11 02:55:00|12876.3|12871.3|12877.3|12872.3|12880.3|12875.3|12871.8|12866.8|14
1657508400000|2022-07-11 03:00:00|12876.8|12871.8|12869.8|12864.8|12879.3|12874.3|12867.8|12862.8|41
1657508700000|2022-07-11 03:05:00|12867.3|12862.3|12871.8|12866.8|12874.3|12869.3|12864.8|12859.8|30
1657509000000|2022-07-11 03:10:00|12871.3|12866.3|12858.3|12853.3|12871.8|12866.8|12858.3|12853.3|12
1657509300000|2022-07-11 03:15:00|12857.8|12852.8|12863.8|12858.8|12865.8|12860.8|12852.3|12847.3|27
1657509600000|2022-07-11 03:20:00|12864.3|12859.3|12866.8|12861.8|12868.3|12863.3|12861.8|12856.8|1
1657509900000|2022-07-11 03:25:00|12867.3|12862.3|12874.3|12869.3|12874.8|12869.8|12867.3|12862.3|0
1657510200000|2022-07-11 03:30:00|12874.8|12869.8|12874.3|12869.3|12876.3|12871.3|12870.3|12865.3|8
1657510500000|2022-07-11 03:35:00|12873.8|12868.8|12876.3|12871.3|12876.3|12871.3|12873.3|12868.3|1
1657510800000|2022-07-11 03:40:00|12876.8|12871.8|12867.8|12862.8|12876.8|12871.8|12867.3|12862.3|3
1657511100000|2022-07-11 03:45:00|12867.3|12862.3|12872.3|12867.3|12873.8|12868.8|12865.8|12860.8|5
1657511400000|2022-07-11 03:50:00|12871.8|12866.8|12871.3|12866.3|12872.3|12867.3|12869.8|12864.8|0
1657511700000|2022-07-11 03:55:00|12872.3|12867.3|12876.8|12871.8|12877.3|12872.3|12872.3|12867.3|10
1657512000000|2022-07-11 04:00:00|12877.3|12872.3|12883.3|12878.3|12883.8|12878.8|12877.3|12872.3|7
1657512300000|2022-07-11 04:05:00|12882.8|12877.8|12879.3|12874.3|12882.8|12877.8|12877.8|12872.8|2
1657512600000|2022-07-11 04:10:00|12879.8|12874.8|12883.3|12878.3|12883.8|12878.8|12879.3|12874.3|1
1657512900000|2022-07-11 04:15:00|12882.8|12877.8|12882.3|12877.3|12883.8|12878.8|12880.3|12875.3|1
1657513200000|2022-07-11 04:20:00|12882.8|12877.8|12877.8|12872.8|12883.8|12878.8|12875.8|12870.8|4
1657513500000|2022-07-11 04:25:00|12878.3|12873.3|12876.3|12871.3|12878.8|12873.8|12876.3|12871.3|0
1657513800000|2022-07-11 04:30:00|12876.8|12871.8|12883.8|12878.8|12885.3|12880.3|12873.8|12868.8|33
1657514100000|2022-07-11 04:35:00|12884.3|12879.3|12878.8|12873.8|12885.3|12880.3|12877.8|12872.8|12
1657514400000|2022-07-11 04:40:00|12878.3|12873.3|12865.8|12860.8|12878.3|12873.3|12865.8|12860.8|19
1657514700000|2022-07-11 04:45:00|12867.3|12862.3|12866.8|12861.8|12870.3|12865.3|12866.8|12861.8|13
1657515000000|2022-07-11 04:50:00|12866.3|12861.3|12867.8|12862.8|12867.8|12862.8|12858.3|12853.3|21
1657515300000|2022-07-11 04:55:00|12867.3|12862.3|12863.8|12858.8|12868.8|12863.8|12861.3|12856.3|19
1657515600000|2022-07-11 05:00:00|12863.3|12858.3|12862.3|12857.3|12864.3|12859.3|12856.3|12851.3|26
1657515900000|2022-07-11 05:05:00|12861.8|12856.8|12860.3|12855.3|12867.8|12862.8|12859.8|12854.8|16
1657516200000|2022-07-11 05:10:00|12859.8|12854.8|12856.8|12851.8|12860.3|12855.3|12853.8|12848.8|9
1657516500000|2022-07-11 05:15:00|12857.3|12852.3|12864.3|12859.3|12867.8|12862.8|12857.3|12852.3|20
1657516800000|2022-07-11 05:20:00|12865.3|12860.3|12866.3|12861.3|12867.3|12862.3|12860.8|12855.8|9
1657517100000|2022-07-11 05:25:00|12866.8|12861.8|12858.3|12853.3|12866.8|12861.8|12853.3|12848.3|25
1657517400000|2022-07-11 05:30:00|12858.8|12853.8|12853.8|12848.8|12858.8|12853.8|12848.8|12843.8|19
1657517700000|2022-07-11 05:35:00|12854.3|12849.3|12860.8|12855.8|12862.8|12857.8|12853.8|12848.8|11
1657518000000|2022-07-11 05:40:00|12860.3|12855.3|12866.3|12861.3|12867.3|12862.3|12853.8|12848.8|59
1657518300000|2022-07-11 05:45:00|12865.8|12860.8|12855.8|12850.8|12866.8|12861.8|12851.8|12846.8|40
1657518600000|2022-07-11 05:50:00|12855.3|12850.3|12842.3|12837.3|12855.3|12850.3|12840.3|12835.3|68
1657518900000|2022-07-11 05:55:00|12841.8|12836.8|12839.3|12834.3|12847.3|12842.3|12834.8|12829.8|111
1657519200000|2022-07-11 06:00:00|12838.2|12835.4|12842.2|12839.4|12845.2|12842.4|12820.2|12817.4|390
1657519500000|2022-07-11 06:05:00|12842.7|12839.9|12811.2|12808.4|12842.7|12839.9|12801.7|12798.9|373
1657519800000|2022-07-11 06:10:00|12809.2|12806.4|12816.2|12813.4|12832.7|12829.9|12803.2|12800.4|489
1657520100000|2022-07-11 06:15:00|12815.7|12812.9|12830.2|12827.4|12831.7|12828.9|12807.2|12804.4|182
1657520400000|2022-07-11 06:20:00|12830.7|12827.9|12823.7|12820.9|12834.2|12831.4|12822.2|12819.4|155
1657520700000|2022-07-11 06:25:00|12823.2|12820.4|12842.7|12839.9|12844.2|12841.4|12821.7|12818.9|292
1657521000000|2022-07-11 06:30:00|12842.2|12839.4|12841.2|12838.4|12854.2|12851.4|12839.2|12836.4|256
1657521300000|2022-07-11 06:35:00|12842.7|12839.9|12834.2|12831.4|12844.2|12841.4|12834.2|12831.4|107
1657521600000|2022-07-11 06:40:00|12834.7|12831.9|12826.7|12823.9|12835.2|12832.4|12821.7|12818.9|141
1657521900000|2022-07-11 06:45:00|12826.2|12823.4|12823.2|12820.4|12828.2|12825.4|12819.7|12816.9|75
1657522200000|2022-07-11 06:50:00|12822.7|12819.9|12811.7|12808.9|12823.2|12820.4|12805.2|12802.4|339
1657522500000|2022-07-11 06:55:00|12812.7|12809.9|12812.7|12809.9|12829.7|12826.9|12807.2|12804.4|486
1657522800000|2022-07-11 07:00:00|12813.2|12810.4|12816.5|12815.1|12822.5|12821.1|12773|12771.6|2256
1657523100000|2022-07-11 07:05:00|12818.5|12817.1|12831.5|12830.1|12849.5|12848.1|12812.5|12811.1|1053
1657523400000|2022-07-11 07:10:00|12832.5|12831.1|12817.5|12816.1|12846|12844.6|12815.5|12814.1|805
1657523700000|2022-07-11 07:15:00|12818|12816.6|12840.5|12839.1|12840.5|12839.1|12800.5|12799.1|743
1657524000000|2022-07-11 07:20:00|12840|12838.6|12833|12831.6|12856.5|12855.1|12830|12828.6|723
1657524300000|2022-07-11 07:25:00|12833.5|12832.1|12825.5|12824.1|12841.5|12840.1|12817.5|12816.1|461
1657524600000|2022-07-11 07:30:00|12826|12824.6|12846.5|12845.1|12848.5|12847.1|12806.5|12805.1|508
1657524900000|2022-07-11 07:35:00|12846|12844.6|12846.5|12845.1|12860.5|12859.1|12843.5|12842.1|517
1657525200000|2022-07-11 07:40:00|12847|12845.6|12844.5|12843.1|12858.5|12857.1|12839|12837.6|286
1657525500000|2022-07-11 07:45:00|12845.5|12844.1|12840|12838.6|12865|12863.6|12838.5|12837.1|433
1657525800000|2022-07-11 07:50:00|12840.5|12839.1|12838|12836.6|12853.5|12852.1|12833.5|12832.1|383
1657526100000|2022-07-11 07:55:00|12837.5|12836.1|12844.5|12843.1|12847|12845.6|12831.5|12830.1|310
1657526400000|2022-07-11 08:00:00|12844|12842.6|12832.5|12831.1|12855.5|12854.1|12827|12825.6|379
1657526700000|2022-07-11 08:05:00|12833|12831.6|12848.5|12847.1|12856.5|12855.1|12828.5|12827.1|275
1657527000000|2022-07-11 08:10:00|12848|12846.6|12878.5|12877.1|12887.5|12886.1|12845.5|12844.1|600
1657527300000|2022-07-11 08:15:00|12879|12877.6|12889.5|12888.1|12899.5|12898.1|12873.5|12872.1|551
1657527600000|2022-07-11 08:20:00|12889|12887.6|12894.5|12893.1|12896|12894.6|12872.5|12871.1|536
1657527900000|2022-07-11 08:25:00|12895|12893.6|12875.5|12874.1|12897.5|12896.1|12875|12873.6|241
1657528200000|2022-07-11 08:30:00|12875|12873.6|12893.5|12892.1|12895|12893.6|12875|12873.6|265
1657528500000|2022-07-11 08:35:00|12892.5|12891.1|12904.5|12903.1|12910.5|12909.1|12892|12890.6|335
1657528800000|2022-07-11 08:40:00|12904|12902.6|12896|12894.6|12907|12905.6|12888.5|12887.1|277
1657529100000|2022-07-11 08:45:00|12896.5|12895.1|12892.5|12891.1|12898|12896.6|12888.5|12887.1|326
1657529400000|2022-07-11 08:50:00|12894.5|12893.1|12898.5|12897.1|12901.5|12900.1|12881|12879.6|324
1657529700000|2022-07-11 08:55:00|12898|12896.6|12897.5|12896.1|12898.5|12897.1|12882.5|12881.1|300
1657530000000|2022-07-11 09:00:00|12898|12896.6|12912.5|12911.1|12914|12912.6|12886.5|12885.1|263
1657530300000|2022-07-11 09:05:00|12912|12910.6|12909.5|12908.1|12915|12913.6|12901|12899.6|247
1657530600000|2022-07-11 09:10:00|12909|12907.6|12919.5|12918.1|12926.5|12925.1|12908.5|12907.1|284
1657530900000|2022-07-11 09:15:00|12920|12918.6|12912.5|12911.1|12927|12925.6|12911|12909.6|331
1657531200000|2022-07-11 09:20:00|12912|12910.6|12909.5|12908.1|12914|12912.6|12896.5|12895.1|557
1657531500000|2022-07-11 09:25:00|12910|12908.6|12912|12910.6|12925|12923.6|12906.5|12905.1|291
1657531800000|2022-07-11 09:30:00|12911.5|12910.1|12904.5|12903.1|12915.5|12914.1|12903.5|12902.1|225
1657532100000|2022-07-11 09:35:00|12904|12902.6|12911.5|12910.1|12917|12915.6|12904|12902.6|120
1657532400000|2022-07-11 09:40:00|12912|12910.6|12914.5|12913.1|12918|12916.6|12911|12909.6|375
1657532700000|2022-07-11 09:45:00|12915|12913.6|12909.5|12908.1|12924.5|12923.1|12907|12905.6|399
1657533000000|2022-07-11 09:50:00|12909|12907.6|12913|12911.6|12917|12915.6|12902|12900.6|679
1657533300000|2022-07-11 09:55:00|12914.5|12913.1|12915.5|12914.1|12920|12918.6|12911|12909.6|176
1657533600000|2022-07-11 10:00:00|12914.5|12913.1|12918.5|12917.1|12919|12917.6|12901|12899.6|456
1657533900000|2022-07-11 10:05:00|12919|12917.6|12928.5|12927.1|12938|12936.6|12918.5|12917.1|385
1657534200000|2022-07-11 10:10:00|12928|12926.6|12927.5|12926.1|12931|12929.6|12924.5|12923.1|157
1657534500000|2022-07-11 10:15:00|12928|12926.6|12934.5|12933.1|12934.5|12933.1|12924|12922.6|329
1657534800000|2022-07-11 10:20:00|12934|12932.6|12931.5|12930.1|12938.5|12937.1|12931|12929.6|234
1657535100000|2022-07-11 10:25:00|12931|12929.6|12918.5|12917.1|12931.5|12930.1|12918|12916.6|183
1657535400000|2022-07-11 10:30:00|12919|12917.6|12909.5|12908.1|12920.5|12919.1|12907.5|12906.1|180
1657535700000|2022-07-11 10:35:00|12908.5|12907.1|12911.5|12910.1|12917.5|12916.1|12906.5|12905.1|132
1657536000000|2022-07-11 10:40:00|12912|12910.6|12919|12917.6|12919|12917.6|12907.5|12906.1|147
1657536300000|2022-07-11 10:45:00|12918.5|12917.1|12918.5|12917.1|12921.5|12920.1|12913|12911.6|326
1657536600000|2022-07-11 10:50:00|12919|12917.6|12904.5|12903.1|12920|12918.6|12904|12902.6|177
1657536900000|2022-07-11 10:55:00|12904|12902.6|12909.5|12908.1|12911|12909.6|12903.5|12902.1|214
1657537200000|2022-07-11 11:00:00|12909|12907.6|12915.5|12914.1|12917|12915.6|12907|12905.6|108
1657537500000|2022-07-11 11:05:00|12916|12914.6|12921.5|12920.1|12927|12925.6|12915|12913.6|422
1657537800000|2022-07-11 11:10:00|12922|12920.6|12921.5|12920.1|12927.5|12926.1|12915|12913.6|143
1657538100000|2022-07-11 11:15:00|12922|12920.6|12925.5|12924.1|12933|12931.6|12921|12919.6|168
1657538400000|2022-07-11 11:20:00|12926|12924.6|12919.5|12918.1|12931|12929.6|12918|12916.6|134
1657538700000|2022-07-11 11:25:00|12919|12917.6|12911.5|12910.1|12920.5|12919.1|12908|12906.6|221
1657539000000|2022-07-11 11:30:00|12911|12909.6|12916.5|12915.1|12925|12923.6|12910.5|12909.1|327
1657539300000|2022-07-11 11:35:00|12916|12914.6|12914.5|12913.1|12920.5|12919.1|12911.5|12910.1|165
1657539600000|2022-07-11 11:40:00|12914.6|12913.2|12898.1|12896.7|12914.6|12913.2|12895.1|12893.7|272
1657539900000|2022-07-11 11:45:00|12898.6|12897.2|12893.6|12892.2|12900.6|12899.2|12888.1|12886.7|322
1657540200000|2022-07-11 11:50:00|12893.1|12891.7|12883.6|12882.2|12897.6|12896.2|12882.6|12881.2|328
1657540500000|2022-07-11 11:55:00|12884.1|12882.7|12889.1|12887.7|12889.1|12887.7|12880.1|12878.7|237
1657540800000|2022-07-11 12:00:00|12889.6|12888.2|12887.1|12885.7|12894.6|12893.2|12883.1|12881.7|145
1657541100000|2022-07-11 12:05:00|12886.6|12885.2|12896.6|12895.2|12901.1|12899.7|12882.6|12881.2|366
1657541400000|2022-07-11 12:10:00|12896.1|12894.7|12907.1|12905.7|12911.6|12910.2|12894.1|12892.7|239
1657541700000|2022-07-11 12:15:00|12906.6|12905.2|12907.1|12905.7|12909.6|12908.2|12902.1|12900.7|158
1657542000000|2022-07-11 12:20:00|12908.6|12907.2|12917.1|12915.7|12919.1|12917.7|12907.6|12906.2|182
1657542300000|2022-07-11 12:25:00|12916.6|12915.2|12910.1|12908.7|12917.1|12915.7|12908.6|12907.2|124
1657542600000|2022-07-11 12:30:00|12909.6|12908.2|12890.6|12889.2|12911.1|12909.7|12888.1|12886.7|320
1657542900000|2022-07-11 12:35:00|12890.1|12888.7|12889.6|12888.2|12897.1|12895.7|12884.6|12883.2|207
1657543200000|2022-07-11 12:40:00|12889.1|12887.7|12882.1|12880.7|12892.6|12891.2|12879.1|12877.7|231
1657543500000|2022-07-11 12:45:00|12882.6|12881.2|12870.6|12869.2|12883.1|12881.7|12865.6|12864.2|366
1657543800000|2022-07-11 12:50:00|12871.1|12869.7|12879.6|12878.2|12892.1|12890.7|12870.6|12869.2|496
1657544100000|2022-07-11 12:55:00|12880.1|12878.7|12883.6|12882.2|12886.1|12884.7|12877.6|12876.2|169
1657544400000|2022-07-11 13:00:00|12884.6|12883.2|12890.6|12889.2|12894.6|12893.2|12884.6|12883.2|198
1657544700000|2022-07-11 13:05:00|12890.1|12888.7|12878.6|12877.2|12892.6|12891.2|12877.1|12875.7|307
1657545000000|2022-07-11 13:10:00|12878.1|12876.7|12877.1|12875.7|12885.6|12884.2|12875.1|12873.7|178
1657545300000|2022-07-11 13:15:00|12877.6|12876.2|12881.6|12880.2|12886.1|12884.7|12876.6|12875.2|162
1657545600000|2022-07-11 13:20:00|12882.1|12880.7|12885.6|12884.2|12889.1|12887.7|12878.6|12877.2|235
1657545900000|2022-07-11 13:25:00|12886.1|12884.7|12886.6|12885.2|12890.1|12888.7|12881.1|12879.7|117
1657546200000|2022-07-11 13:30:00|12887.1|12885.7|12900.6|12899.2|12916.1|12914.7|12881.6|12880.2|716
1657546500000|2022-07-11 13:35:00|12900.1|12898.7|12868.6|12867.2|12900.1|12898.7|12861.1|12859.7|807
1657546800000|2022-07-11 13:40:00|12869.1|12867.7|12864.6|12863.2|12871.6|12870.2|12855.6|12854.2|412
1657547100000|2022-07-11 13:45:00|12865.1|12863.7|12823.6|12822.2|12865.1|12863.7|12818.1|12816.7|849
1657547400000|2022-07-11 13:50:00|12823.1|12821.7|12830.6|12829.2|12837.1|12835.7|12813.6|12812.2|753
1657547700000|2022-07-11 13:55:00|12830.1|12828.7|12848.1|12846.7|12858.6|12857.2|12828.6|12827.2|492
1657548000000|2022-07-11 14:00:00|12848.6|12847.2|12839.6|12838.2|12848.6|12847.2|12832.1|12830.7|476
1657548300000|2022-07-11 14:05:00|12839.1|12837.7|12857.1|12855.7|12866.6|12865.2|12833.1|12831.7|484
1657548600000|2022-07-11 14:10:00|12856.6|12855.2|12841.1|12839.7|12869.1|12867.7|12841.1|12839.7|393
1657548900000|2022-07-11 14:15:00|12840.6|12839.2|12832.6|12831.2|12850.6|12849.2|12830.6|12829.2|280
1657549200000|2022-07-11 14:20:00|12832.1|12830.7|12826.1|12824.7|12836.6|12835.2|12816.1|12814.7|366
1657549500000|2022-07-11 14:25:00|12825.6|12824.2|12836.1|12834.7|12844.6|12843.2|12824.1|12822.7|342
1657549800000|2022-07-11 14:30:00|12837.1|12835.7|12851.6|12850.2|12860.1|12858.7|12833.1|12831.7|361
1657550100000|2022-07-11 14:35:00|12852.6|12851.2|12859.6|12858.2|12861.6|12860.2|12841.1|12839.7|279
1657550400000|2022-07-11 14:40:00|12859.1|12857.7|12861.6|12860.2|12871.6|12870.2|12854.6|12853.2|259
1657550700000|2022-07-11 14:45:00|12861.1|12859.7|12859.1|12857.7|12864.6|12863.2|12847.1|12845.7|273
1657551000000|2022-07-11 14:50:00|12858.6|12857.2|12856.1|12854.7|12865.1|12863.7|12848.1|12846.7|238
1657551300000|2022-07-11 14:55:00|12855.6|12854.2|12832.1|12830.7|12856.6|12855.2|12831.6|12830.2|426
1657551600000|2022-07-11 15:00:00|12831.1|12829.7|12834.6|12833.2|12843.1|12841.7|12824.1|12822.7|634
1657551900000|2022-07-11 15:05:00|12835.1|12833.7|12841.6|12840.2|12845.1|12843.7|12833.1|12831.7|230
1657552200000|2022-07-11 15:10:00|12841.1|12839.7|12847.1|12845.7|12854.6|12853.2|12839.1|12837.7|345
1657552500000|2022-07-11 15:15:00|12847.6|12846.2|12846.6|12845.2|12857.1|12855.7|12843.6|12842.2|435
1657552800000|2022-07-11 15:20:00|12846.1|12844.7|12835.1|12833.7|12851.1|12849.7|12834.1|12832.7|539
1657553100000|2022-07-11 15:25:00|12834.1|12832.7|12836.6|12835.2|12839.1|12837.7|12829.1|12827.7|907
1657553400000|2022-07-11 15:30:00|12837.3|12834.5|12834.3|12831.5|12856.8|12854|12834.3|12831.5|1270
1657553700000|2022-07-11 15:35:00|12833.8|12831|12847.3|12844.5|12860.8|12858|12831.8|12829|898
1657554000000|2022-07-11 15:40:00|12847.8|12845|12849.3|12846.5|12852.8|12850|12835.3|12832.5|522
1657554300000|2022-07-11 15:45:00|12848.3|12845.5|12841.8|12839|12852.8|12850|12841.3|12838.5|450
1657554600000|2022-07-11 15:50:00|12842.3|12839.5|12843.8|12841|12849.3|12846.5|12838.8|12836|294
1657554900000|2022-07-11 15:55:00|12843.3|12840.5|12852.8|12850|12857.8|12855|12842.8|12840|248
1657555200000|2022-07-11 16:00:00|12853.3|12850.5|12859.8|12857|12859.8|12857|12849.3|12846.5|114
1657555500000|2022-07-11 16:05:00|12859.3|12856.5|12866.3|12863.5|12868.8|12866|12857.3|12854.5|167
1657555800000|2022-07-11 16:10:00|12865.3|12862.5|12873.8|12871|12874.8|12872|12863.3|12860.5|127
1657556100000|2022-07-11 16:15:00|12873.3|12870.5|12871.3|12868.5|12876.8|12874|12869.3|12866.5|122
1657556400000|2022-07-11 16:20:00|12870.3|12867.5|12866.3|12863.5|12873.3|12870.5|12861.8|12859|109
1657556700000|2022-07-11 16:25:00|12866.8|12864|12870.3|12867.5|12871.3|12868.5|12863.8|12861|113
1657557000000|2022-07-11 16:30:00|12870.8|12868|12867.8|12865|12870.8|12868|12864.8|12862|97
1657557300000|2022-07-11 16:35:00|12868.3|12865.5|12878.8|12876|12880.3|12877.5|12867.3|12864.5|53
1657557600000|2022-07-11 16:40:00|12879.3|12876.5|12872.3|12869.5|12879.8|12877|12869.8|12867|82
1657557900000|2022-07-11 16:45:00|12872.8|12870|12875.3|12872.5|12876.8|12874|12870.3|12867.5|107
1657558200000|2022-07-11 16:50:00|12874.8|12872|12870.3|12867.5|12876.3|12873.5|12864.8|12862|159
1657558500000|2022-07-11 16:55:00|12870.8|12868|12873.3|12870.5|12878.8|12876|12868.8|12866|114
1657558800000|2022-07-11 17:00:00|12873.8|12871|12884.3|12881.5|12893.3|12890.5|12872.8|12870|107
1657559100000|2022-07-11 17:05:00|12883.8|12881|12898.8|12896|12901.3|12898.5|12881.8|12879|110
1657559400000|2022-07-11 17:10:00|12898.3|12895.5|12897.3|12894.5|12902.3|12899.5|12896.8|12894|97
1657559700000|2022-07-11 17:15:00|12896.8|12894|12893.8|12891|12897.8|12895|12892.8|12890|92
1657560000000|2022-07-11 17:20:00|12894.3|12891.5|12898.3|12895.5|12898.8|12896|12892.8|12890|55
1657560300000|2022-07-11 17:25:00|12898.8|12896|12896.8|12894|12898.8|12896|12894.3|12891.5|32
1657560600000|2022-07-11 17:30:00|12896.3|12893.5|12903.8|12901|12906.8|12904|12895.8|12893|105
1657560900000|2022-07-11 17:35:00|12903.3|12900.5|12909.8|12907|12910.8|12908|12901.8|12899|68
1657561200000|2022-07-11 17:40:00|12910.3|12907.5|12909.8|12907|12915.8|12913|12908.8|12906|93
1657561500000|2022-07-11 17:45:00|12909.3|12906.5|12904.3|12901.5|12912.3|12909.5|12902.3|12899.5|64
1657561800000|2022-07-11 17:50:00|12903.8|12901|12907.8|12905|12909.3|12906.5|12901.8|12899|73
1657562100000|2022-07-11 17:55:00|12907.3|12904.5|12901.8|12899|12907.8|12905|12901.3|12898.5|43
1657562400000|2022-07-11 18:00:00|12902.3|12899.5|12890.8|12888|12902.8|12900|12887.3|12884.5|126
1657562700000|2022-07-11 18:05:00|12889.8|12887|12883.8|12881|12894.3|12891.5|12883.8|12881|111
1657563000000|2022-07-11 18:10:00|12881.8|12879|12878.3|12875.5|12885.8|12883|12876.3|12873.5|129
1657563300000|2022-07-11 18:15:00|12877.8|12875|12882.3|12879.5|12884.8|12882|12874.8|12872|87
1657563600000|2022-07-11 18:20:00|12882.8|12880|12881.3|12878.5|12884.8|12882|12876.3|12873.5|65
1657563900000|2022-07-11 18:25:00|12881.8|12879|12877.3|12874.5|12881.8|12879|12875.3|12872.5|27
1657564200000|2022-07-11 18:30:00|12876.8|12874|12874.8|12872|12879.8|12877|12872.3|12869.5|38
1657564500000|2022-07-11 18:35:00|12874.3|12871.5|12874.3|12871.5|12875.8|12873|12870.8|12868|40
1657564800000|2022-07-11 18:40:00|12873.8|12871|12884.8|12882|12886.8|12884|12872.3|12869.5|56
1657565100000|2022-07-11 18:45:00|12885.3|12882.5|12877.3|12874.5|12887.8|12885|12876.8|12874|36
1657565400000|2022-07-11 18:50:00|12877.8|12875|12870.3|12867.5|12878.3|12875.5|12867.3|12864.5|81
1657565700000|2022-07-11 18:55:00|12869.8|12867|12860.8|12858|12873.8|12871|12860.8|12858|52
1657566000000|2022-07-11 19:00:00|12860.3|12857.5|12850.3|12847.5|12864.8|12862|12848.8|12846|192
1657566300000|2022-07-11 19:05:00|12849.8|12847|12850.3|12847.5|12856.3|12853.5|12847.8|12845|83
1657566600000|2022-07-11 19:10:00|12850.8|12848|12852.3|12849.5|12854.3|12851.5|12846.8|12844|47
1657566900000|2022-07-11 19:15:00|12851.8|12849|12846.3|12843.5|12853.8|12851|12843.3|12840.5|91
1657567200000|2022-07-11 19:20:00|12845.8|12843|12848.3|12845.5|12849.8|12847|12843.3|12840.5|69
1657567500000|2022-07-11 19:25:00|12847.8|12845|12856.8|12854|12859.3|12856.5|12846.8|12844|66
1657567800000|2022-07-11 19:30:00|12856.3|12853.5|12856.8|12854|12862.8|12860|12854.3|12851.5|106
1657568100000|2022-07-11 19:35:00|12856.3|12853.5|12849.3|12846.5|12858.8|12856|12845.8|12843|53
1657568400000|2022-07-11 19:40:00|12848.8|12846|12842.3|12839.5|12852.8|12850|12840.3|12837.5|72
1657568700000|2022-07-11 19:45:00|12842.8|12840|12839.3|12836.5|12849.3|12846.5|12837.8|12835|108
1657569000000|2022-07-11 19:50:00|12839.8|12837|12842.3|12839.5|12842.8|12840|12832.8|12830|221
1657569300000|2022-07-11 19:55:00|12841.8|12839|12842.3|12839.5|12847.3|12844.5|12834.3|12831.5|290
1657569600000|2022-07-11 20:00:00|12841.3|12838.5|12849.7|12842.7|12852.5|12845.5|12841.3|12835.9|30
1657569900000|2022-07-11 20:05:00|12850|12843|12850.6|12843.6|12855.9|12848.9|12846.9|12839.9|0
1657570200000|2022-07-11 20:10:00|12851.4|12844.4|12852.1|12845.1|12855.6|12848.6|12847.8|12840.8|0
1657570500000|2022-07-11 20:15:00|12852.8|12845.8|12849.9|12842.9|12854.4|12847.4|12849.9|12842.9|0
1657570800000|2022-07-11 20:20:00|12850.7|12843.7|12851.4|12844.4|12852.2|12845.2|12849.2|12842.2|0
1657571100000|2022-07-11 20:25:00|12851.3|12844.3|12851.6|12844.6|12852.1|12845.1|12849.1|12842.1|0
1657571400000|2022-07-11 20:30:00|12852|12845|12855.1|12848.1|12855.4|12848.4|12852|12845|0
1657571700000|2022-07-11 20:35:00|12854.4|12847.4|12853.6|12846.6|12855.1|12848.1|12850.6|12843.6|0
1657572000000|2022-07-11 20:40:00|12853.2|12846.2|12850.5|12843.5|12853.2|12846.2|12850.5|12843.5|0
1657572300000|2022-07-11 20:45:00|12849.8|12842.8|12850.3|12843.3|12851.8|12844.8|12848.8|12841.8|0
1657572600000|2022-07-11 20:50:00|12849.6|12842.6|12849.3|12842.3|12850.4|12843.4|12848.1|12841.1|0
1657572900000|2022-07-11 20:55:00|12848.9|12841.9|12849.6|12842.6|12850.4|12843.4|12847.4|12840.4|0
1657573200000|2022-07-11 21:00:00|12848.9|12841.9|12849|12842|12849.7|12842.7|12848.3|12841.3|0
1657573500000|2022-07-11 21:05:00|12848.9|12841.9|12847.8|12840.8|12849.2|12842.2|12847.6|12840.6|0
1657573800000|2022-07-11 21:10:00|12848|12841|12847.9|12840.9|12848.3|12841.3|12847.7|12840.7|0
1657574100000|2022-07-11 21:15:00|12848.6|12841.6|12848.1|12841.1|12849.1|12842.1|12847.2|12840.2|0
1657574400000|2022-07-11 21:20:00|12847.9|12840.9|12848|12841|12848.1|12841.1|12847.7|12840.7|0
1657574700000|2022-07-11 21:25:00|12848.4|12841.4|12847.9|12840.9|12848.4|12841.4|12847.8|12840.8|0
1657575000000|2022-07-11 21:30:00|12846.2|12839.2|12843.8|12836.8|12846.2|12839.2|12842.5|12835.5|0
1657575300000|2022-07-11 21:35:00|12843.7|12836.7|12843.2|12836.2|12843.7|12836.7|12842.9|12835.9|0
1657575600000|2022-07-11 21:40:00|12843.4|12836.4|12843|12836|12843.4|12836.4|12843|12836|0
1657575900000|2022-07-11 21:45:00|12843.1|12836.1|12844.1|12837.1|12845.4|12838.4|12843.1|12836.1|0
1657576200000|2022-07-11 21:50:00|12844|12837|12843.3|12836.3|12844.7|12837.7|12843.1|12836.1|0
1657576500000|2022-07-11 21:55:00|12843.5|12836.5|12844.1|12837.1|12844.6|12837.6|12843.5|12836.5|0
1657576800000|2022-07-11 22:00:00|12841.7|12834.7|12831.5|12824.5|12844|12837|12831|12824|0
1657577100000|2022-07-11 22:05:00|12830.8|12823.8|12834.1|12827.1|12834.8|12827.8|12830|12823|0
1657577400000|2022-07-11 22:10:00|12834.4|12827.4|12834.2|12827.2|12835.3|12828.3|12831.3|12824.3|0
1657577700000|2022-07-11 22:15:00|12833.4|12826.4|12834.8|12827.8|12836.3|12829.3|12832.7|12825.7|0
1657578000000|2022-07-11 22:20:00|12835.2|12828.2|12833.6|12826.6|12835.6|12828.6|12833.3|12826.3|0
1657578300000|2022-07-11 22:25:00|12834.4|12827.4|12836|12829|12836|12829|12833.2|12826.2|0
1657578600000|2022-07-11 22:30:00|12836.7|12829.7|12835.5|12828.5|12839|12832|12835.2|12828.2|0
1657578900000|2022-07-11 22:35:00|12836.3|12829.3|12828.6|12821.6|12836.3|12829.3|12827.9|12820.9|0
1657579200000|2022-07-11 22:40:00|12829.4|12822.4|12825.3|12818.3|12830.2|12823.2|12825.1|12818.1|0
1657579500000|2022-07-11 22:45:00|12825|12818|12823.2|12816.2|12826.3|12819.3|12820.5|12813.5|0
1657579800000|2022-07-11 22:50:00|12822.8|12815.8|12823.2|12816.2|12824.6|12817.6|12821.6|12814.6|0
1657580100000|2022-07-11 22:55:00|12822.8|12815.8|12822.6|12815.6|12825.2|12818.2|12821|12814|0
1657580400000|2022-07-11 23:00:00|12823|12816|12827.5|12820.5|12828.2|12821.2|12821.9|12814.9|0
1657580700000|2022-07-11 23:05:00|12828.2|12821.2|12834.7|12827.7|12834.7|12827.7|12828.2|12821.2|0
1657581000000|2022-07-11 23:10:00|12834|12827|12832.7|12825.7|12835|12828|12830.4|12823.4|0
1657581300000|2022-07-11 23:15:00|12833|12826|12829.6|12822.6|12834.9|12827.9|12828.9|12821.9|0
1657581600000|2022-07-11 23:20:00|12830.4|12823.4|12830.2|12823.2|12832.6|12825.6|12828.1|12821.1|0
1657581900000|2022-07-11 23:25:00|12830.5|12823.5|12838.9|12831.9|12839.2|12832.2|12830.5|12823.5|0
1657582200000|2022-07-11 23:30:00|12838.2|12831.2|12837.1|12830.1|12839.7|12832.7|12836.3|12829.3|0
1657582500000|2022-07-11 23:35:00|12837.4|12830.4|12842.9|12835.9|12845.9|12838.9|12836.7|12829.7|0
1657582800000|2022-07-11 23:40:00|12842.5|12835.5|12839.9|12832.9|12843.7|12836.7|12839.1|12832.1|0
1657583100000|2022-07-11 23:45:00|12840.6|12833.6|12845.3|12838.3|12846|12839|12839.9|12832.9|0
1657583400000|2022-07-11 23:50:00|12846|12839|12843.3|12836.3|12846.8|12839.8|12841.8|12834.8|0
1657583700000|2022-07-11 23:55:00|12843.7|12836.7|12847.9|12840.9|12849.4|12842.4|12841.8|12834.8|0
1657584000000|2022-07-12 00:00:00|12848.6|12841.6|12845.1|12838.1|12852.4|12845.4|12837.3|12830.3|0
1657584300000|2022-07-12 00:05:00|12845.9|12838.9|12847.5|12840.5|12851.6|12844.6|12842.1|12835.1|0
1657584600000|2022-07-12 00:10:00|12847.9|12840.9|12841.7|12834.7|12849.4|12842.4|12841|12834|0
1657584900000|2022-07-12 00:15:00|12843.7|12836.7|12839.4|12834.4|12850.9|12845.9|12832.9|12827.9|79
1657585200000|2022-07-12 00:20:00|12838.9|12833.9|12840.9|12835.9|12841.4|12836.4|12835.4|12830.4|15
1657585500000|2022-07-12 00:25:00|12840.4|12835.4|12817.9|12812.9|12840.4|12835.4|12816.9|12811.9|28
1657585800000|2022-07-12 00:30:00|12818.4|12813.4|12811.9|12806.9|12822.9|12817.9|12809.9|12804.9|24
1657586100000|2022-07-12 00:35:00|12811.4|12806.4|12815.9|12810.9|12815.9|12810.9|12805.9|12800.9|11
1657586400000|2022-07-12 00:40:00|12816.4|12811.4|12812.4|12807.4|12816.4|12811.4|12810.9|12805.9|6
1657586700000|2022-07-12 00:45:00|12811.9|12806.9|12798.4|12793.4|12815.4|12810.4|12794.9|12789.9|51
1657587000000|2022-07-12 00:50:00|12797.4|12792.4|12769.4|12764.4|12798.9|12793.9|12761.4|12756.4|111
1657587300000|2022-07-12 00:55:00|12769.9|12764.9|12765.4|12760.4|12775.4|12770.4|12761.4|12756.4|39
1657587600000|2022-07-12 01:00:00|12765.9|12760.9|12763.9|12758.9|12768.4|12763.4|12761.4|12756.4|8
1657587900000|2022-07-12 01:05:00|12763.4|12758.4|12766.4|12761.4|12771.9|12766.9|12762.9|12757.9|14
1657588200000|2022-07-12 01:10:00|12765.9|12760.9|12765.4|12760.4|12768.9|12763.9|12760.4|12755.4|30
1657588500000|2022-07-12 01:15:00|12765.9|12760.9|12768.4|12763.4|12773.9|12768.9|12764.9|12759.9|17
1657588800000|2022-07-12 01:20:00|12768.9|12763.9|12753.9|12748.9|12770.9|12765.9|12748.9|12743.9|77
1657589100000|2022-07-12 01:25:00|12754.9|12749.9|12772.4|12767.4|12775.9|12770.9|12753.9|12748.9|35
1657589400000|2022-07-12 01:30:00|12772.9|12767.9|12778.9|12773.9|12787.9|12782.9|12768.9|12763.9|38
1657589700000|2022-07-12 01:35:00|12779.4|12774.4|12774.9|12769.9|12780.9|12775.9|12768.9|12763.9|5
1657590000000|2022-07-12 01:40:00|12775.4|12770.4|12778.4|12773.4|12787.4|12782.4|12775.4|12770.4|8
1657590300000|2022-07-12 01:45:00|12778.9|12773.9|12772.9|12767.9|12780.4|12775.4|12766.9|12761.9|4
1657590600000|2022-07-12 01:50:00|12773.4|12768.4|12768.4|12763.4|12777.9|12772.9|12768.4|12763.4|12
1657590900000|2022-07-12 01:55:00|12767.9|12762.9|12772.9|12767.9|12773.4|12768.4|12765.4|12760.4|1
1657591200000|2022-07-12 02:00:00|12772.4|12767.4|12770.4|12765.4|12778.9|12773.9|12768.9|12763.9|4
1657591500000|2022-07-12 02:05:00|12770.9|12765.9|12773.9|12768.9|12780.4|12775.4|12770.9|12765.9|12
1657591800000|2022-07-12 02:10:00|12773.4|12768.4|12766.4|12761.4|12773.9|12768.9|12764.9|12759.9|16
1657592100000|2022-07-12 02:15:00|12765.9|12760.9|12764.4|12759.4|12766.4|12761.4|12759.9|12754.9|1
1657592400000|2022-07-12 02:20:00|12764.9|12759.9|12772.9|12767.9|12773.9|12768.9|12764.9|12759.9|0
1657592700000|2022-07-12 02:25:00|12773.4|12768.4|12766.9|12761.9|12777.4|12772.4|12766.4|12761.4|3
1657593000000|2022-07-12 02:30:00|12767.4|12762.4|12771.4|12766.4|12771.4|12766.4|12756.9|12751.9|3
1657593300000|2022-07-12 02:35:00|12770.9|12765.9|12763.4|12758.4|12774.4|12769.4|12762.9|12757.9|3
1657593600000|2022-07-12 02:40:00|12763.9|12758.9|12756.4|12751.4|12765.4|12760.4|12755.9|12750.9|6
1657593900000|2022-07-12 02:45:00|12756.9|12751.9|12761.4|12756.4|12767.9|12762.9|12755.9|12750.9|12
1657594200000|2022-07-12 02:50:00|12761.9|12756.9|12757.9|12752.9|12764.4|12759.4|12756.9|12751.9|0
1657594500000|2022-07-12 02:55:00|12757.4|12752.4|12763.4|12758.4|12765.4|12760.4|12755.4|12750.4|1
1657594800000|2022-07-12 03:00:00|12762.9|12757.9|12753.4|12748.4|12766.4|12761.4|12752.4|12747.4|6
1657595100000|2022-07-12 03:05:00|12753.9|12748.9|12746.4|12741.4|12754.4|12749.4|12735.9|12730.9|62
1657595400000|2022-07-12 03:10:00|12745.9|12740.9|12743.9|12738.9|12746.9|12741.9|12743.4|12738.4|2
1657595700000|2022-07-12 03:15:00|12742.9|12737.9|12741.9|12736.9|12743.4|12738.4|12737.4|12732.4|6
1657596000000|2022-07-12 03:20:00|12741.4|12736.4|12746.9|12741.9|12747.4|12742.4|12736.4|12731.4|7
1657596300000|2022-07-12 03:25:00|12747.9|12742.9|12744.4|12739.4|12750.4|12745.4|12743.4|12738.4|5
1657596600000|2022-07-12 03:30:00|12743.9|12738.9|12745.9|12740.9|12747.9|12742.9|12742.9|12737.9|3
1657596900000|2022-07-12 03:35:00|12744.9|12739.9|12743.9|12738.9|12744.9|12739.9|12743.4|12738.4|0
1657597200000|2022-07-12 03:40:00|12744.4|12739.4|12756.4|12751.4|12756.9|12751.9|12743.9|12738.9|1
1657597500000|2022-07-12 03:45:00|12755.9|12750.9|12755.4|12750.4|12757.4|12752.4|12753.4|12748.4|3
1657597800000|2022-07-12 03:50:00|12755.9|12750.9|12756.4|12751.4|12758.4|12753.4|12753.9|12748.9|14
1657598100000|2022-07-12 03:55:00|12755.9|12750.9|12757.4|12752.4|12757.4|12752.4|12752.4|12747.4|5
1657598400000|2022-07-12 04:00:00|12758.9|12753.9|12751.9|12746.9|12759.9|12754.9|12751.4|12746.4|14
1657598700000|2022-07-12 04:05:00|12751.4|12746.4|12754.9|12749.9|12754.9|12749.9|12748.4|12743.4|7
1657599000000|2022-07-12 04:10:00|12754.4|12749.4|12755.9|12750.9|12757.4|12752.4|12750.9|12745.9|9
1657599300000|2022-07-12 04:15:00|12755.4|12750.4|12749.4|12744.4|12755.4|12750.4|12748.4|12743.4|0
1657599600000|2022-07-12 04:20:00|12745.9|12740.9|12748.9|12743.9|12748.9|12743.9|12742.9|12737.9|6
1657599900000|2022-07-12 04:25:00|12749.4|12744.4|12752.9|12747.9|12753.4|12748.4|12749.4|12744.4|0
1657600200000|2022-07-12 04:30:00|12752.4|12747.4|12746.4|12741.4|12753.9|12748.9|12746.4|12741.4|14
1657600500000|2022-07-12 04:35:00|12745.9|12740.9|12747.4|12742.4|12749.4|12744.4|12745.4|12740.4|3
1657600800000|2022-07-12 04:40:00|12747.9|12742.9|12743.9|12738.9|12750.4|12745.4|12742.9|12737.9|2
1657601100000|2022-07-12 04:45:00|12743.4|12738.4|12743.4|12738.4|12746.9|12741.9|12741.9|12736.9|9
1657601400000|2022-07-12 04:50:00|12742.9|12737.9|12744.4|12739.4|12744.9|12739.9|12739.9|12734.9|3
1657601700000|2022-07-12 04:55:00|12744.9|12739.9|12744.9|12739.9|12747.9|12742.9|12743.9|12738.9|9
1657602000000|2022-07-12 05:00:00|12745.4|12740.4|12744.4|12739.4|12747.9|12742.9|12736.9|12731.9|14
1657602300000|2022-07-12 05:05:00|12744.9|12739.9|12751.4|12746.4|12751.4|12746.4|12738.9|12733.9|12
1657602600000|2022-07-12 05:10:00|12750.9|12745.9|12744.9|12739.9|12751.9|12746.9|12744.4|12739.4|8
1657602900000|2022-07-12 05:15:00|12744.4|12739.4|12747.9|12742.9|12748.4|12743.4|12740.4|12735.4|3
1657603200000|2022-07-12 05:20:00|12747.4|12742.4|12749.9|12744.9|12754.9|12749.9|12744.9|12739.9|65
1657603500000|2022-07-12 05:25:00|12749.4|12744.4|12750.4|12745.4|12752.9|12747.9|12746.9|12741.9|8
1657603800000|2022-07-12 05:30:00|12749.9|12744.9|12745.9|12740.9|12749.9|12744.9|12742.9|12737.9|12
1657604100000|2022-07-12 05:35:00|12746.4|12741.4|12745.9|12740.9|12750.9|12745.9|12744.4|12739.4|10
1657604400000|2022-07-12 05:40:00|12746.4|12741.4|12752.9|12747.9|12753.9|12748.9|12745.4|12740.4|21
1657604700000|2022-07-12 05:45:00|12752.4|12747.4|12752.9|12747.9|12759.4|12754.4|12751.9|12746.9|20
1657605000000|2022-07-12 05:50:00|12753.4|12748.4|12755.9|12750.9|12755.9|12750.9|12751.4|12746.4|13
1657605300000|2022-07-12 05:55:00|12755.4|12750.4|12734.4|12729.4|12755.4|12750.4|12733.4|12728.4|116
1657605600000|2022-07-12 06:00:00|12734.9|12729.9|12725.8|12723|12736.3|12733.5|12711.3|12708.5|401
1657605900000|2022-07-12 06:05:00|12725.3|12722.5|12735.8|12733|12745.8|12743|12719.3|12716.5|318
1657606200000|2022-07-12 06:10:00|12735.3|12732.5|12740.8|12738|12742.8|12740|12728.3|12725.5|199
1657606500000|2022-07-12 06:15:00|12740.3|12737.5|12750.3|12747.5|12753.3|12750.5|12731.8|12729|211
1657606800000|2022-07-12 06:20:00|12749.8|12747|12750.3|12747.5|12768.8|12766|12746.8|12744|247
1657607100000|2022-07-12 06:25:00|12751.3|12748.5|12757.8|12755|12762.3|12759.5|12746.8|12744|206
1657607400000|2022-07-12 06:30:00|12758.8|12756|12750.8|12748|12759.3|12756.5|12748.8|12746|86
1657607700000|2022-07-12 06:35:00|12751.3|12748.5|12740.3|12737.5|12753.3|12750.5|12736.3|12733.5|137
1657608000000|2022-07-12 06:40:00|12740.8|12738|12748.3|12745.5|12750.3|12747.5|12731.8|12729|253
1657608300000|2022-07-12 06:45:00|12748.8|12746|12728.8|12726|12749.8|12747|12726.3|12723.5|145
1657608600000|2022-07-12 06:50:00|12727.3|12724.5|12736.3|12733.5|12744.8|12742|12715.3|12712.5|335
1657608900000|2022-07-12 06:55:00|12736.8|12734|12758.3|12755.5|12759.3|12756.5|12729.8|12727|432
1657609200000|2022-07-12 07:00:00|12757.6|12756.2|12751.1|12749.7|12764.1|12762.7|12729.1|12727.7|1739
1657609500000|2022-07-12 07:05:00|12751.6|12750.2|12740.6|12739.2|12766.6|12765.2|12735.6|12734.2|813
1657609800000|2022-07-12 07:10:00|12740.1|12738.7|12733.6|12732.2|12746.6|12745.2|12706.6|12705.2|963
1657610100000|2022-07-12 07:15:00|12735.6|12734.2|12720.6|12719.2|12742.6|12741.2|12712.6|12711.2|789
1657610400000|2022-07-12 07:20:00|12720.1|12718.7|12698.1|12696.7|12724.6|12723.2|12683.1|12681.7|1198
1657610700000|2022-07-12 07:25:00|12697.6|12696.2|12695.6|12694.2|12710.1|12708.7|12681.6|12680.2|745
1657611000000|2022-07-12 07:30:00|12696.1|12694.7|12664.6|12663.2|12702.1|12700.7|12663.1|12661.7|898
1657611300000|2022-07-12 07:35:00|12664.1|12662.7|12683.6|12682.2|12685.1|12683.7|12653.1|12651.7|1035
1657611600000|2022-07-12 07:40:00|12683.8|12682.4|12693.8|12692.4|12701.3|12699.9|12673.8|12672.4|841
1657611900000|2022-07-12 07:45:00|12693.3|12691.9|12695.8|12694.4|12718.8|12717.4|12687.8|12686.4|916
1657612200000|2022-07-12 07:50:00|12696.3|12694.9|12710.8|12709.4|12712.3|12710.9|12694.8|12693.4|257
1657612500000|2022-07-12 07:55:00|12710.3|12708.9|12718.3|12716.9|12719.8|12718.4|12701.8|12700.4|412
1657612800000|2022-07-12 08:00:00|12718.8|12717.4|12717.8|12716.4|12722.3|12720.9|12695.8|12694.4|553
1657613100000|2022-07-12 08:05:00|12718.8|12717.4|12727.8|12726.4|12738.3|12736.9|12718.8|12717.4|616
1657613400000|2022-07-12 08:10:00|12727.3|12725.9|12728.8|12727.4|12744.3|12742.9|12726.8|12725.4|524
1657613700000|2022-07-12 08:15:00|12729.3|12727.9|12724.8|12723.4|12731.8|12730.4|12718.8|12717.4|392
1657614000000|2022-07-12 08:20:00|12724.3|12722.9|12740.8|12739.4|12740.8|12739.4|12717.3|12715.9|268
1657614300000|2022-07-12 08:25:00|12741.3|12739.9|12742.8|12741.4|12745.3|12743.9|12733.3|12731.9|282
1657614600000|2022-07-12 08:30:00|12742.3|12740.9|12748.8|12747.4|12757.8|12756.4|12737.8|12736.4|436
1657614900000|2022-07-12 08:35:00|12749.3|12747.9|12767.8|12766.4|12777.8|12776.4|12747.3|12745.9|640
1657615200000|2022-07-12 08:40:00|12768.3|12766.9|12765.8|12764.4|12773.8|12772.4|12761.8|12760.4|319
1657615500000|2022-07-12 08:45:00|12765.3|12763.9|12768.8|12767.4|12770.3|12768.9|12755.8|12754.4|272
1657615800000|2022-07-12 08:50:00|12769.3|12767.9|12754.8|12753.4|12770.3|12768.9|12754.8|12753.4|168
1657616100000|2022-07-12 08:55:00|12755.3|12753.9|12761.8|12760.4|12766.8|12765.4|12754.3|12752.9|270
1657616400000|2022-07-12 09:00:00|12761.3|12759.9|12745.3|12743.9|12770.3|12768.9|12732.3|12730.9|817
1657616700000|2022-07-12 09:05:00|12745.8|12744.4|12753.3|12751.9|12763.8|12762.4|12744.8|12743.4|326
1657617000000|2022-07-12 09:10:00|12752.8|12751.4|12753.8|12752.4|12763.8|12762.4|12749.8|12748.4|230
1657617300000|2022-07-12 09:15:00|12754.3|12752.9|12766.8|12765.4|12769.3|12767.9|12754.3|12752.9|182
1657617600000|2022-07-12 09:20:00|12766.3|12764.9|12752.8|12751.4|12771.3|12769.9|12743.3|12741.9|302
1657617900000|2022-07-12 09:25:00|12752.3|12750.9|12737.8|12736.4|12752.8|12751.4|12736.8|12735.4|291
1657618200000|2022-07-12 09:30:00|12737.3|12735.9|12736.8|12735.4|12748.3|12746.9|12734.8|12733.4|211
1657618500000|2022-07-12 09:35:00|12736.3|12734.9|12732.3|12730.9|12750.3|12748.9|12730.3|12728.9|401
1657618800000|2022-07-12 09:40:00|12732.8|12731.4|12733.8|12732.4|12744.8|12743.4|12732.3|12730.9|129
1657619100000|2022-07-12 09:45:00|12733.3|12731.9|12715.8|12714.4|12735.8|12734.4|12713.3|12711.9|560
1657619400000|2022-07-12 09:50:00|12716.3|12714.9|12715.8|12714.4|12734.8|12733.4|12709.3|12707.9|706
1657619700000|2022-07-12 09:55:00|12716.3|12714.9|12726.8|12725.4|12729.8|12728.4|12715.8|12714.4|313
1657620000000|2022-07-12 10:00:00|12727.3|12725.9|12730.8|12729.4|12734.3|12732.9|12721.3|12719.9|233
1657620300000|2022-07-12 10:05:00|12731.3|12729.9|12730.8|12729.4|12734.3|12732.9|12718.8|12717.4|326
1657620600000|2022-07-12 10:10:00|12730.3|12728.9|12745.8|12744.4|12759.8|12758.4|12730.3|12728.9|636
1657620900000|2022-07-12 10:15:00|12745.3|12743.9|12748.8|12747.4|12753.3|12751.9|12744.3|12742.9|115
1657621200000|2022-07-12 10:20:00|12748.3|12746.9|12751.8|12750.4|12754.3|12752.9|12737.8|12736.4|347
1657621500000|2022-07-12 10:25:00|12751.3|12749.9|12753.8|12752.4|12759.8|12758.4|12748.3|12746.9|290
1657621800000|2022-07-12 10:30:00|12752.8|12751.4|12741.8|12740.4|12752.8|12751.4|12740.8|12739.4|172
1657622100000|2022-07-12 10:35:00|12742.3|12740.9|12747.8|12746.4|12753.8|12752.4|12735.8|12734.4|242
1657622400000|2022-07-12 10:40:00|12747.3|12745.9|12748.8|12747.4|12755.8|12754.4|12744.8|12743.4|177
1657622700000|2022-07-12 10:45:00|12748.3|12746.9|12738.8|12737.4|12752.8|12751.4|12725.3|12723.9|370
1657623000000|2022-07-12 10:50:00|12738.3|12736.9|12717.8|12716.4|12743.8|12742.4|12711.8|12710.4|356
1657623300000|2022-07-12 10:55:00|12717.3|12715.9|12710.8|12709.4|12721.8|12720.4|12706.8|12705.4|306
1657623600000|2022-07-12 11:00:00|12708.8|12707.4|12705.8|12704.4|12711.8|12710.4|12699.3|12697.9|367
1657623900000|2022-07-12 11:05:00|12706.8|12705.4|12709.8|12708.4|12710.3|12708.9|12695.8|12694.4|229
1657624200000|2022-07-12 11:10:00|12709.3|12707.9|12719.8|12718.4|12725.3|12723.9|12707.3|12705.9|322
1657624500000|2022-07-12 11:15:00|12720.3|12718.9|12729.8|12728.4|12731.8|12730.4|12714.3|12712.9|178
1657624800000|2022-07-12 11:20:00|12728.8|12727.4|12749.8|12748.4|12750.3|12748.9|12728.8|12727.4|344
1657625100000|2022-07-12 11:25:00|12750.3|12748.9|12749.3|12747.9|12759.8|12758.4|12747.3|12745.9|351
1657625400000|2022-07-12 11:30:00|12749.8|12748.4|12763.8|12762.4|12765.8|12764.4|12748.8|12747.4|310
1657625700000|2022-07-12 11:35:00|12764.3|12762.9|12763.3|12761.9|12768.8|12767.4|12756.8|12755.4|341
1657626000000|2022-07-12 11:40:00|12763.8|12762.4|12749.8|12748.4|12772.8|12771.4|12749.3|12747.9|464
1657626300000|2022-07-12 11:45:00|12750.3|12748.9|12736.2|12734.8|12751.3|12749.9|12733.4|12732|288
1657626600000|2022-07-12 11:50:00|12735.2|12733.8|12732.9|12731.5|12745.2|12743.8|12731.7|12730.3|371
1657626900000|2022-07-12 11:55:00|12733.4|12732|12736.4|12735|12738.4|12737|12729.4|12728|130
1657627200000|2022-07-12 12:00:00|12735.9|12734.5|12738.9|12737.5|12744.4|12743|12733.4|12732|152
1657627500000|2022-07-12 12:05:00|12739.4|12738|12733.9|12732.5|12743.4|12742|12731.9|12730.5|182
1657627800000|2022-07-12 12:10:00|12733.4|12732|12722.4|12721|12735.4|12734|12717.9|12716.5|250
1657628100000|2022-07-12 12:15:00|12721.9|12720.5|12715.4|12714|12721.9|12720.5|12709.4|12708|304
1657628400000|2022-07-12 12:20:00|12714.9|12713.5|12720.9|12719.5|12726.9|12725.5|12713.9|12712.5|291
1657628700000|2022-07-12 12:25:00|12721.4|12720|12735.9|12734.5|12737.4|12736|12718.9|12717.5|324
1657629000000|2022-07-12 12:30:00|12736.4|12735|12744.2|12742.8|12747.7|12746.3|12727.2|12725.8|337
1657629300000|2022-07-12 12:35:00|12744.7|12743.3|12756.2|12754.8|12757.7|12756.3|12740.7|12739.3|306
1657629600000|2022-07-12 12:40:00|12756.7|12755.3|12762.2|12760.8|12762.2|12760.8|12751.7|12750.3|229
1657629900000|2022-07-12 12:45:00|12761.7|12760.3|12744.7|12743.3|12762.7|12761.3|12738.2|12736.8|403
1657630200000|2022-07-12 12:50:00|12744.2|12742.8|12754.6|12753.2|12756.1|12754.7|12744.2|12742.8|149
1657630500000|2022-07-12 12:55:00|12754.1|12752.7|12746.1|12744.7|12761.1|12759.7|12744.1|12742.7|267
1657630800000|2022-07-12 13:00:00|12746.6|12745.2|12762.6|12761.2|12763.6|12762.2|12746.6|12745.2|259
1657631100000|2022-07-12 13:05:00|12763.1|12761.7|12763.1|12761.7|12771.6|12770.2|12762.6|12761.2|281
1657631400000|2022-07-12 13:10:00|12762.6|12761.2|12759.1|12757.7|12765.1|12763.7|12751.6|12750.2|407
1657631700000|2022-07-12 13:15:00|12758.6|12757.2|12759.1|12757.7|12762.6|12761.2|12753.1|12751.7|198
1657632000000|2022-07-12 13:20:00|12758.6|12757.2|12761.1|12759.7|12765.6|12764.2|12757.6|12756.2|397
1657632300000|2022-07-12 13:25:00|12761.6|12760.2|12770.1|12768.7|12776.6|12775.2|12760.6|12759.2|397
1657632600000|2022-07-12 13:30:00|12770.6|12769.2|12783.6|12782.2|12803.1|12801.7|12769.6|12768.2|873
1657632900000|2022-07-12 13:35:00|12783.1|12781.7|12818.1|12816.7|12827.6|12826.2|12783.1|12781.7|765
1657633200000|2022-07-12 13:40:00|12818.6|12817.2|12809.6|12808.2|12825.6|12824.2|12805.1|12803.7|634
1657633500000|2022-07-12 13:45:00|12810.1|12808.7|12812.6|12811.2|12829.6|12828.2|12800.6|12799.2|1278
1657633800000|2022-07-12 13:50:00|12813.1|12811.7|12826.1|12824.7|12829.1|12827.7|12802.6|12801.2|489
1657634100000|2022-07-12 13:55:00|12825.6|12824.2|12798.1|12796.7|12825.6|12824.2|12794.1|12792.7|399
1657634400000|2022-07-12 14:00:00|12797.6|12796.2|12780.1|12778.7|12798.1|12796.7|12772.6|12771.2|653
1657634700000|2022-07-12 14:05:00|12779.6|12778.2|12801.1|12799.7|12807.1|12805.7|12779.6|12778.2|501
1657635000000|2022-07-12 14:10:00|12800.6|12799.2|12826.1|12824.7|12827.6|12826.2|12794.6|12793.2|648
1657635300000|2022-07-12 14:15:00|12825.6|12824.2|12831.1|12829.7|12832.6|12831.2|12814.1|12812.7|400
1657635600000|2022-07-12 14:20:00|12830.6|12829.2|12831.1|12829.7|12844.1|12842.7|12827.1|12825.7|540
1657635900000|2022-07-12 14:25:00|12830.6|12829.2|12823.6|12822.2|12835.1|12833.7|12810.1|12808.7|437
1657636200000|2022-07-12 14:30:00|12824.1|12822.7|12857.1|12855.7|12858.1|12856.7|12822.1|12820.7|813
1657636500000|2022-07-12 14:35:00|12857.6|12856.2|12855.6|12854.2|12863.6|12862.2|12849.6|12848.2|545
1657636800000|2022-07-12 14:40:00|12856.1|12854.7|12849.1|12847.7|12858.6|12857.2|12841.6|12840.2|456
1657637100000|2022-07-12 14:45:00|12849.6|12848.2|12855.6|12854.2|12862.6|12861.2|12848.1|12846.7|367
1657637400000|2022-07-12 14:50:00|12856.1|12854.7|12861.1|12859.7|12862.6|12861.2|12848.6|12847.2|258
1657637700000|2022-07-12 14:55:00|12861.6|12860.2|12873.6|12872.2|12877.6|12876.2|12859.6|12858.2|510
1657638000000|2022-07-12 15:00:00|12873.1|12871.7|12871.1|12869.7|12880.6|12879.2|12867.1|12865.7|612
1657638300000|2022-07-12 15:05:00|12871.6|12870.2|12887.1|12885.7|12887.6|12886.2|12866.6|12865.2|409
1657638600000|2022-07-12 15:10:00|12887.6|12886.2|12897.6|12896.2|12906.1|12904.7|12886.1|12884.7|652
1657638900000|2022-07-12 15:15:00|12898.1|12896.7|12885.6|12884.2|12900.6|12899.2|12876.6|12875.2|606
1657639200000|2022-07-12 15:20:00|12886.1|12884.7|12896.6|12895.2|12900.1|12898.7|12885.6|12884.2|382
1657639500000|2022-07-12 15:25:00|12896.1|12894.7|12899.6|12898.2|12904.6|12903.2|12892.6|12891.2|1066
1657639800000|2022-07-12 15:30:00|12900.3|12897.5|12900.3|12897.5|12907.3|12904.5|12889.3|12886.5|1331
1657640100000|2022-07-12 15:35:00|12899.8|12897|12902.3|12899.5|12914.3|12911.5|12899.3|12896.5|835
1657640400000|2022-07-12 15:40:00|12901.8|12899|12896.8|12894|12903.3|12900.5|12893.3|12890.5|258
1657640700000|2022-07-12 15:45:00|12896.3|12893.5|12902.3|12899.5|12904.3|12901.5|12895.8|12893|233
1657641000000|2022-07-12 15:50:00|12901.8|12899|12896.3|12893.5|12903.3|12900.5|12894.8|12892|123
1657641300000|2022-07-12 15:55:00|12895.3|12892.5|12902.8|12900|12904.3|12901.5|12893.8|12891|176
1657641600000|2022-07-12 16:00:00|12902.3|12899.5|12899.3|12896.5|12907.3|12904.5|12897.3|12894.5|144
1657641900000|2022-07-12 16:05:00|12899.8|12897|12898.8|12896|12910.3|12907.5|12897.3|12894.5|118
1657642200000|2022-07-12 16:10:00|12899.3|12896.5|12908.8|12906|12911.3|12908.5|12897.3|12894.5|133
1657642500000|2022-07-12 16:15:00|12909.3|12906.5|12917.8|12915|12922.3|12919.5|12908.3|12905.5|391
1657642800000|2022-07-12 16:20:00|12917.3|12914.5|12928.3|12925.5|12930.3|12927.5|12917.3|12914.5|417
1657643100000|2022-07-12 16:25:00|12928.8|12926|12927.8|12925|12930.3|12927.5|12923.8|12921|87
1657643400000|2022-07-12 16:30:00|12928.3|12925.5|12933.8|12931|12935.3|12932.5|12922.3|12919.5|159
1657643700000|2022-07-12 16:35:00|12933.3|12930.5|12940.3|12937.5|12943.3|12940.5|12931.8|12929|214
1657644000000|2022-07-12 16:40:00|12939.8|12937|12932.8|12930|12941.3|12938.5|12929.8|12927|116
1657644300000|2022-07-12 16:45:00|12933.3|12930.5|12930.8|12928|12936.3|12933.5|12929.8|12927|102
1657644600000|2022-07-12 16:50:00|12930.3|12927.5|12919.8|12917|12930.8|12928|12917.3|12914.5|191
1657644900000|2022-07-12 16:55:00|12919.3|12916.5|12926.3|12923.5|12927.3|12924.5|12916.8|12914|64
1657645200000|2022-07-12 17:00:00|12926.8|12924|12918.8|12916|12935.8|12933|12914.8|12912|158
1657645500000|2022-07-12 17:05:00|12918.3|12915.5|12913.8|12911|12920.8|12918|12911.3|12908.5|133
1657645800000|2022-07-12 17:10:00|12913.3|12910.5|12910.3|12907.5|12913.3|12910.5|12907.3|12904.5|73
1657646100000|2022-07-12 17:15:00|12909.8|12907|12910.8|12908|12915.3|12912.5|12907.8|12905|170
1657646400000|2022-07-12 17:20:00|12911.3|12908.5|12909.8|12907|12914.3|12911.5|12906.3|12903.5|74
1657646700000|2022-07-12 17:25:00|12909.3|12906.5|12913.8|12911|12914.3|12911.5|12907.3|12904.5|45
1657647000000|2022-07-12 17:30:00|12914.3|12911.5|12915.8|12913|12919.8|12917|12912.8|12910|42
1657647300000|2022-07-12 17:35:00|12915.3|12912.5|12915.8|12913|12918.8|12916|12913.8|12911|50
1657647600000|2022-07-12 17:40:00|12915.3|12912.5|12920.8|12918|12923.8|12921|12913.8|12911|66
1657647900000|2022-07-12 17:45:00|12920.3|12917.5|12911.3|12908.5|12920.8|12918|12910.3|12907.5|233
1657648200000|2022-07-12 17:50:00|12910.8|12908|12921.8|12919|12921.8|12919|12908.8|12906|71
1657648500000|2022-07-12 17:55:00|12921.3|12918.5|12917.8|12915|12923.8|12921|12917.3|12914.5|74
1657648800000|2022-07-12 18:00:00|12918.3|12915.5|12902.3|12899.5|12919.8|12917|12902.3|12899.5|206
1657649100000|2022-07-12 18:05:00|12902.8|12900|12901.8|12899|12905.3|12902.5|12898.3|12895.5|80
1657649400000|2022-07-12 18:10:00|12902.3|12899.5|12904.8|12902|12910.3|12907.5|12899.8|12897|82
1657649700000|2022-07-12 18:15:00|12904.3|12901.5|12904.8|12902|12907.3|12904.5|12900.8|12898|56
1657650000000|2022-07-12 18:20:00|12904.3|12901.5|12898.8|12896|12904.8|12902|12897.3|12894.5|71
1657650300000|2022-07-12 18:25:00|12898.3|12895.5|12899.8|12897|12900.8|12898|12896.3|12893.5|83
1657650600000|2022-07-12 18:30:00|12900.3|12897.5|12888.3|12885.5|12902.3|12899.5|12886.3|12883.5|177
1657650900000|2022-07-12 18:35:00|12887.8|12885|12894.3|12891.5|12895.3|12892.5|12887.3|12884.5|34
1657651200000|2022-07-12 18:40:00|12893.8|12891|12893.8|12891|12895.3|12892.5|12889.3|12886.5|56
1657651500000|2022-07-12 18:45:00|12893.3|12890.5|12892.8|12890|12896.3|12893.5|12891.3|12888.5|53
1657651800000|2022-07-12 18:50:00|12893.3|12890.5|12886.3|12883.5|12894.3|12891.5|12884.3|12881.5|49
1657652100000|2022-07-12 18:55:00|12885.8|12883|12872.8|12870|12887.8|12885|12871.3|12868.5|178
1657652400000|2022-07-12 19:00:00|12873.3|12870.5|12843.3|12840.5|12873.3|12870.5|12840.8|12838|343
1657652700000|2022-07-12 19:05:00|12842.8|12840|12838.8|12836|12852.3|12849.5|12837.8|12835|297
1657653000000|2022-07-12 19:10:00|12838.3|12835.5|12846.8|12844|12847.8|12845|12834.8|12832|184
1657653300000|2022-07-12 19:15:00|12847.3|12844.5|12840.8|12838|12847.8|12845|12837.8|12835|142
1657653600000|2022-07-12 19:20:00|12841.3|12838.5|12820.8|12818|12844.3|12841.5|12819.3|12816.5|246
1657653900000|2022-07-12 19:25:00|12821.3|12818.5|12816.8|12814|12828.3|12825.5|12816.8|12814|220
1657654200000|2022-07-12 19:30:00|12817.3|12814.5|12805.3|12802.5|12818.3|12815.5|12804.3|12801.5|300
1657654500000|2022-07-12 19:35:00|12803.8|12801|12796.8|12794|12804.3|12801.5|12790.8|12788|302
1657654800000|2022-07-12 19:40:00|12797.3|12794.5|12803.3|12800.5|12804.3|12801.5|12793.8|12791|178
1657655100000|2022-07-12 19:45:00|12802.8|12800|12806.8|12804|12813.8|12811|12800.8|12798|176
1657655400000|2022-07-12 19:50:00|12804.3|12801.5|12824.8|12822|12829.3|12826.5|12803.8|12801|418
1657655700000|2022-07-12 19:55:00|12824.3|12821.5|12820.8|12818|12829.3|12826.5|12815.8|12813|306
1657656000000|2022-07-12 20:00:00|12820.3|12817.5|12805.8|12798.8|12822.1|12817.5|12804.3|12797.3|8
1657656300000|2022-07-12 20:05:00|12807.3|12800.3|12808.6|12801.6|12813.6|12806.6|12805.9|12798.9|0
1657656600000|2022-07-12 20:10:00|12807.8|12800.8|12816.1|12809.1|12818.5|12811.5|12807.1|12800.1|0
1657656900000|2022-07-12 20:15:00|12815.4|12808.4|12820.6|12813.6|12823.6|12816.6|12814.6|12807.6|0
1657657200000|2022-07-12 20:20:00|12819.9|12812.9|12814.6|12807.6|12822.1|12815.1|12812.2|12805.2|0
1657657500000|2022-07-12 20:25:00|12814.7|12807.7|12816.1|12809.1|12818.3|12811.3|12812.3|12805.3|0
1657657800000|2022-07-12 20:30:00|12815.7|12808.7|12817.4|12810.4|12821.5|12814.5|12810.9|12803.9|0
1657658100000|2022-07-12 20:35:00|12817.7|12810.7|12818.2|12811.2|12819.6|12812.6|12815.8|12808.8|0
1657658400000|2022-07-12 20:40:00|12819|12812|12821.4|12814.4|12822.1|12815.1|12818.6|12811.6|0
1657658700000|2022-07-12 20:45:00|12820.6|12813.6|12821.5|12814.5|12821.9|12814.9|12819.9|12812.9|0
1657659000000|2022-07-12 20:50:00|12822.3|12815.3|12825.1|12818.1|12825.2|12818.2|12821.5|12814.5|0
1657659300000|2022-07-12 20:55:00|12825|12818|12823.5|12816.5|12825.1|12818.1|12821.5|12814.5|0
1657659600000|2022-07-12 21:00:00|12822.5|12815.5|12822.3|12815.3|12823.5|12816.5|12821|12814|0
1657659900000|2022-07-12 21:05:00|12822.4|12815.4|12822.6|12815.6|12823.6|12816.6|12821.6|12814.6|0
1657660200000|2022-07-12 21:10:00|12823|12816|12822.2|12815.2|12823|12816|12822.1|12815.1|0
1657660500000|2022-07-12 21:15:00|12822.3|12815.3|12823|12816|12823.2|12816.2|12822.2|12815.2|0
1657660800000|2022-07-12 21:20:00|12823.6|12816.6|12822.7|12815.7|12823.6|12816.6|12822.7|12815.7|0
1657661100000|2022-07-12 21:25:00|12822.8|12815.8|12822.6|12815.6|12822.9|12815.9|12822.2|12815.2|0
1657661400000|2022-07-12 21:30:00|12822.4|12815.4|12823.1|12816.1|12823.1|12816.1|12822.1|12815.1|0
1657661700000|2022-07-12 21:35:00|12822.9|12815.9|12823.8|12816.8|12824.6|12817.6|12822.9|12815.9|0
1657662000000|2022-07-12 21:40:00|12823.7|12816.7|12823.5|12816.5|12824|12817|12823.5|12816.5|0
1657662300000|2022-07-12 21:45:00|12823.7|12816.7|12823.3|12816.3|12823.7|12816.7|12823.3|12816.3|0
1657662600000|2022-07-12 21:50:00|12823|12816|12824.3|12817.3|12824.3|12817.3|12822|12815|0
1657662900000|2022-07-12 21:55:00|12823.7|12816.7|12823.2|12816.2|12824.3|12817.3|12822.1|12815.1|0
1657663200000|2022-07-12 22:00:00|12824|12817|12825.5|12818.5|12832.8|12825.8|12823.9|12816.9|0
1657663500000|2022-07-12 22:05:00|12825.9|12818.9|12830.3|12823.3|12834.1|12827.1|12825.9|12818.9|0
1657663800000|2022-07-12 22:10:00|12831.5|12824.5|12830|12823|12833.8|12826.8|12828.5|12821.5|0
1657664100000|2022-07-12 22:15:00|12829.2|12822.2|12824.2|12817.2|12829.2|12822.2|12821.6|12814.6|0
1657664400000|2022-07-12 22:20:00|12824.6|12817.6|12821.3|12814.3|12825.5|12818.5|12818|12811|0
1657664700000|2022-07-12 22:25:00|12821.6|12814.6|12822.8|12815.8|12825.9|12818.9|12820.1|12813.1|0
1657665000000|2022-07-12 22:30:00|12823.1|12816.1|12824.3|12817.3|12825.8|12818.8|12820.9|12813.9|0
1657665300000|2022-07-12 22:35:00|12824.6|12817.6|12821.2|12814.2|12825.8|12818.8|12821.2|12814.2|0
1657665600000|2022-07-12 22:40:00|12822|12815|12829|12822|12829.7|12822.7|12822|12815|0
1657665900000|2022-07-12 22:45:00|12829.3|12822.3|12829|12822|12829.7|12822.7|12826|12819|0
1657666200000|2022-07-12 22:50:00|12829.8|12822.8|12827.3|12820.3|12829.8|12822.8|12825.3|12818.3|0
1657666500000|2022-07-12 22:55:00|12826.6|12819.6|12824.9|12817.9|12826.6|12819.6|12823.1|12816.1|0
1657666800000|2022-07-12 23:00:00|12825.7|12818.7|12829.8|12822.8|12832|12825|12825.6|12818.6|0
1657667100000|2022-07-12 23:05:00|12830.5|12823.5|12830|12823|12832.7|12825.7|12829.2|12822.2|0
1657667400000|2022-07-12 23:10:00|12829.6|12822.6|12827.9|12820.9|12830.2|12823.2|12827.9|12820.9|0
1657667700000|2022-07-12 23:15:00|12827.5|12820.5|12822.5|12815.5|12827.9|12820.9|12822.5|12815.5|0
1657668000000|2022-07-12 23:20:00|12822.2|12815.2|12821|12814|12822.2|12815.2|12813|12806|0
1657668300000|2022-07-12 23:25:00|12820.2|12813.2|12820.6|12813.6|12821.4|12814.4|12817.3|12810.3|0
1657668600000|2022-07-12 23:30:00|12820.2|12813.2|12830.2|12823.2|12831.8|12824.8|12819.9|12812.9|0
1657668900000|2022-07-12 23:35:00|12831|12824|12836.2|12829.2|12836.2|12829.2|12829|12822|0
1657669200000|2022-07-12 23:40:00|12836.1|12829.1|12835.3|12828.3|12838.4|12831.4|12832.3|12825.3|0
1657669500000|2022-07-12 23:45:00|12834.6|12827.6|12831.7|12824.7|12835.6|12828.6|12830.2|12823.2|0
1657669800000|2022-07-12 23:50:00|12831|12824|12821.3|12814.3|12831.3|12824.3|12818.7|12811.7|0
1657670100000|2022-07-12 23:55:00|12820.5|12813.5|12821|12814|12822.5|12815.5|12818.7|12811.7|0
1657670400000|2022-07-13 00:00:00|12820.2|12813.2|12832.9|12825.9|12838.2|12831.2|12820.2|12813.2|0
1657670700000|2022-07-13 00:05:00|12834.4|12827.4|12829.8|12822.8|12834.4|12827.4|12827.7|12820.7|0
1657671000000|2022-07-13 00:10:00|12829|12822|12829|12822|12829|12822|12817|12810|0
1657671300000|2022-07-13 00:15:00|12830.1|12823.1|12824.9|12819.9|12832.4|12827.4|12818.4|12813.4|47
1657671600000|2022-07-13 00:20:00|12824.4|12819.4|12833.9|12828.9|12836.4|12831.4|12824.4|12819.4|19
1657671900000|2022-07-13 00:25:00|12833.4|12828.4|12835.9|12830.9|12839.9|12834.9|12827.9|12822.9|34
1657672200000|2022-07-13 00:30:00|12835.4|12830.4|12839.4|12834.4|12844.4|12839.4|12829.9|12824.9|40
1657672500000|2022-07-13 00:35:00|12839.9|12834.9|12853.4|12848.4|12854.9|12849.9|12836.4|12831.4|55
1657672800000|2022-07-13 00:40:00|12853.9|12848.9|12861.4|12856.4|12861.9|12856.9|12850.4|12845.4|55
1657673100000|2022-07-13 00:45:00|12861.9|12856.9|12858.4|12853.4|12865.9|12860.9|12855.4|12850.4|35
1657673400000|2022-07-13 00:50:00|12858.9|12853.9|12851.4|12846.4|12858.9|12853.9|12850.9|12845.9|13
1657673700000|2022-07-13 00:55:00|12851.9|12846.9|12850.4|12845.4|12858.9|12853.9|12848.9|12843.9|18
1657674000000|2022-07-13 01:00:00|12850.9|12845.9|12864.9|12859.9|12870.4|12865.4|12849.9|12844.9|25
1657674300000|2022-07-13 01:05:00|12864.4|12859.4|12861.4|12856.4|12868.9|12863.9|12860.4|12855.4|32
1657674600000|2022-07-13 01:10:00|12860.9|12855.9|12858.4|12853.4|12862.9|12857.9|12852.9|12847.9|19
1657674900000|2022-07-13 01:15:00|12858.9|12853.9|12850.9|12845.9|12864.4|12859.4|12847.4|12842.4|23
1657675200000|2022-07-13 01:20:00|12850.4|12845.4|12840.4|12835.4|12853.9|12848.9|12840.4|12835.4|11
1657675500000|2022-07-13 01:25:00|12839.9|12834.9|12843.4|12838.4|12847.4|12842.4|12837.4|12832.4|11
1657675800000|2022-07-13 01:30:00|12843.9|12838.9|12844.4|12839.4|12848.9|12843.9|12833.9|12828.9|14
1657676100000|2022-07-13 01:35:00|12844.9|12839.9|12830.9|12825.9|12845.9|12840.9|12829.4|12824.4|26
1657676400000|2022-07-13 01:40:00|12830.4|12825.4|12823.4|12818.4|12837.4|12832.4|12822.4|12817.4|13
1657676700000|2022-07-13 01:45:00|12822.9|12817.9|12830.9|12825.9|12834.9|12829.9|12819.4|12814.4|12
1657677000000|2022-07-13 01:50:00|12831.4|12826.4|12832.9|12827.9|12835.9|12830.9|12824.9|12819.9|4
1657677300000|2022-07-13 01:55:00|12832.4|12827.4|12827.9|12822.9|12835.9|12830.9|12825.4|12820.4|0
1657677600000|2022-07-13 02:00:00|12828.4|12823.4|12842.4|12837.4|12844.4|12839.4|12828.4|12823.4|0
1657677900000|2022-07-13 02:05:00|12843.4|12838.4|12829.9|12824.9|12844.9|12839.9|12828.4|12823.4|4
1657678200000|2022-07-13 02:10:00|12829.4|12824.4|12831.4|12826.4|12836.9|12831.9|12828.9|12823.9|10
1657678500000|2022-07-13 02:15:00|12830.9|12825.9|12825.4|12820.4|12830.9|12825.9|12821.4|12816.4|9
1657678800000|2022-07-13 02:20:00|12825.9|12820.9|12826.9|12821.9|12836.4|12831.4|12824.4|12819.4|5
1657679100000|2022-07-13 02:25:00|12827.4|12822.4|12824.4|12819.4|12829.4|12824.4|12822.4|12817.4|1
1657679400000|2022-07-13 02:30:00|12823.9|12818.9|12835.9|12830.9|12839.9|12834.9|12823.9|12818.9|12
1657679700000|2022-07-13 02:35:00|12836.4|12831.4|12846.9|12841.9|12847.4|12842.4|12825.9|12820.9|138
1657680000000|2022-07-13 02:40:00|12847.9|12842.9|12841.4|12836.4|12851.4|12846.4|12831.9|12826.9|341
1657680300000|2022-07-13 02:45:00|12841.9|12836.9|12853.4|12848.4|12854.4|12849.4|12838.4|12833.4|3
1657680600000|2022-07-13 02:50:00|12853.9|12848.9|12854.9|12849.9|12854.9|12849.9|12849.9|12844.9|2
1657680900000|2022-07-13 02:55:00|12854.4|12849.4|12855.9|12850.9|12862.4|12857.4|12851.9|12846.9|19
1657681200000|2022-07-13 03:00:00|12856.4|12851.4|12847.9|12842.9|12858.4|12853.4|12846.4|12841.4|2
1657681500000|2022-07-13 03:05:00|12848.4|12843.4|12850.4|12845.4|12851.4|12846.4|12846.4|12841.4|0
1657681800000|2022-07-13 03:10:00|12849.9|12844.9|12851.9|12846.9|12852.4|12847.4|12847.4|12842.4|11
1657682100000|2022-07-13 03:15:00|12854.4|12849.4|12850.9|12845.9|12856.4|12851.4|12847.9|12842.9|8
1657682400000|2022-07-13 03:20:00|12850.4|12845.4|12856.9|12851.9|12856.9|12851.9|12849.4|12844.4|1
1657682700000|2022-07-13 03:25:00|12856.4|12851.4|12851.4|12846.4|12856.4|12851.4|12850.4|12845.4|3
1657683000000|2022-07-13 03:30:00|12851.9|12846.9|12859.9|12854.9|12859.9|12854.9|12851.9|12846.9|10
1657683300000|2022-07-13 03:35:00|12860.4|12855.4|12857.9|12852.9|12861.9|12856.9|12856.9|12851.9|6
1657683600000|2022-07-13 03:40:00|12858.4|12853.4|12858.4|12853.4|12859.9|12854.9|12854.4|12849.4|11
1657683900000|2022-07-13 03:45:00|12857.9|12852.9|12854.9|12849.9|12857.9|12852.9|12854.4|12849.4|2
1657684200000|2022-07-13 03:50:00|12854.4|12849.4|12851.4|12846.4|12854.4|12849.4|12848.9|12843.9|5
1657684500000|2022-07-13 03:55:00|12851.9|12846.9|12851.4|12846.4|12852.4|12847.4|12848.9|12843.9|3
1657684800000|2022-07-13 04:00:00|12851.9|12846.9|12847.9|12842.9|12852.4|12847.4|12847.4|12842.4|2
1657685100000|2022-07-13 04:05:00|12847.4|12842.4|12845.4|12840.4|12848.4|12843.4|12844.4|12839.4|5
1657685400000|2022-07-13 04:10:00|12844.9|12839.9|12844.9|12839.9|12847.4|12842.4|12841.9|12836.9|3
1657685700000|2022-07-13 04:15:00|12844.4|12839.4|12845.9|12840.9|12846.9|12841.9|12844.4|12839.4|0
1657686000000|2022-07-13 04:20:00|12846.4|12841.4|12845.9|12840.9|12848.4|12843.4|12844.9|12839.9|2
1657686300000|2022-07-13 04:25:00|12846.4|12841.4|12850.4|12845.4|12851.9|12846.9|12845.9|12840.9|16
1657686600000|2022-07-13 04:30:00|12849.9|12844.9|12847.4|12842.4|12850.9|12845.9|12843.9|12838.9|16
1657686900000|2022-07-13 04:35:00|12847.9|12842.9|12851.4|12846.4|12851.4|12846.4|12845.9|12840.9|2
1657687200000|2022-07-13 04:40:00|12851.9|12846.9|12851.9|12846.9|12851.9|12846.9|12849.9|12844.9|1
1657687500000|2022-07-13 04:45:00|12851.4|12846.4|12851.4|12846.4|12852.4|12847.4|12849.9|12844.9|9
1657687800000|2022-07-13 04:50:00|12850.4|12845.4|12847.4|12842.4|12850.4|12845.4|12846.4|12841.4|9
1657688100000|2022-07-13 04:55:00|12846.9|12841.9|12847.4|12842.4|12850.9|12845.9|12843.4|12838.4|14
1657688400000|2022-07-13 05:00:00|12846.9|12841.9|12848.4|12843.4|12852.4|12847.4|12842.4|12837.4|13
1657688700000|2022-07-13 05:05:00|12847.9|12842.9|12846.4|12841.4|12848.9|12843.9|12844.4|12839.4|8
1657689000000|2022-07-13 05:10:00|12845.9|12840.9|12843.9|12838.9|12847.4|12842.4|12842.4|12837.4|5
1657689300000|2022-07-13 05:15:00|12843.4|12838.4|12840.4|12835.4|12845.9|12840.9|12835.4|12830.4|19
1657689600000|2022-07-13 05:20:00|12839.9|12834.9|12839.4|12834.4|12839.9|12834.9|12834.9|12829.9|16
1657689900000|2022-07-13 05:25:00|12838.9|12833.9|12842.9|12837.9|12842.9|12837.9|12834.9|12829.9|9
1657690200000|2022-07-13 05:30:00|12842.4|12837.4|12823.4|12818.4|12842.4|12837.4|12823.4|12818.4|41
1657690500000|2022-07-13 05:35:00|12822.9|12817.9|12831.4|12826.4|12831.4|12826.4|12822.9|12817.9|10
1657690800000|2022-07-13 05:40:00|12831.9|12826.9|12832.4|12827.4|12835.4|12830.4|12828.9|12823.9|16
1657691100000|2022-07-13 05:45:00|12831.4|12826.4|12839.4|12834.4|12839.4|12834.4|12828.9|12823.9|51
1657691400000|2022-07-13 05:50:00|12840.4|12835.4|12844.9|12839.9|12845.4|12840.4|12835.9|12830.9|31
1657691700000|2022-07-13 05:55:00|12845.4|12840.4|12842.4|12837.4|12846.9|12841.9|12841.4|12836.4|16
1657692000000|2022-07-13 06:00:00|12841.3|12838.5|12825.8|12823|12841.3|12838.5|12824.3|12821.5|302
1657692300000|2022-07-13 06:05:00|12824.8|12822|12810.8|12808|12826.8|12824|12809.3|12806.5|293
1657692600000|2022-07-13 06:10:00|12810.3|12807.5|12817.8|12815|12822.8|12820|12804.8|12802|190
1657692900000|2022-07-13 06:15:00|12818.8|12816|12819.8|12817|12820.3|12817.5|12809.8|12807|142
1657693200000|2022-07-13 06:20:00|12820.3|12817.5|12811.8|12809|12822.8|12820|12811.8|12809|79
1657693500000|2022-07-13 06:25:00|12811.3|12808.5|12815.8|12813|12816.8|12814|12807.8|12805|121
1657693800000|2022-07-13 06:30:00|12815.3|12812.5|12806.8|12804|12816.3|12813.5|12802.8|12800|126
1657694100000|2022-07-13 06:35:00|12806.3|12803.5|12826.3|12823.5|12830.8|12828|12805.3|12802.5|205
1657694400000|2022-07-13 06:40:00|12827.8|12825|12838.8|12836|12842.8|12840|12827.8|12825|275
1657694700000|2022-07-13 06:45:00|12838.3|12835.5|12840.8|12838|12842.8|12840|12827.3|12824.5|204
1657695000000|2022-07-13 06:50:00|12839.8|12837|12831.8|12829|12848.8|12846|12826.3|12823.5|270
1657695300000|2022-07-13 06:55:00|12832.3|12829.5|12828.8|12826|12836.3|12833.5|12826.8|12824|316
1657695600000|2022-07-13 07:00:00|12828.1|12826.7|12810.6|12809.2|12828.1|12826.7|12788.1|12786.7|1741
1657695900000|2022-07-13 07:05:00|12811.1|12809.7|12784.6|12783.2|12813.1|12811.7|12775.1|12773.7|921
1657696200000|2022-07-13 07:10:00|12786.1|12784.7|12787.1|12785.7|12807.1|12805.7|12775.6|12774.2|912
1657696500000|2022-07-13 07:15:00|12787.6|12786.2|12778.6|12777.2|12788.1|12786.7|12754.6|12753.2|825
1657696800000|2022-07-13 07:20:00|12778.1|12776.7|12778.1|12776.7|12781.1|12779.7|12769.6|12768.2|544
1657697100000|2022-07-13 07:25:00|12777.6|12776.2|12778.6|12777.2|12791.6|12790.2|12766.1|12764.7|666
1657697400000|2022-07-13 07:30:00|12779.1|12777.7|12778.1|12776.7|12792.6|12791.2|12767.6|12766.2|665
1657697700000|2022-07-13 07:35:00|12777.6|12776.2|12764.1|12762.7|12785.1|12783.7|12749.1|12747.7|1326
1657698000000|2022-07-13 07:40:00|12764.5|12763.1|12760|12758.6|12770.5|12769.1|12758.5|12757.1|478
1657698300000|2022-07-13 07:45:00|12759.5|12758.1|12760|12758.6|12769|12767.6|12745.5|12744.1|545
1657698600000|2022-07-13 07:50:00|12759.5|12758.1|12751.5|12750.1|12760.5|12759.1|12748.5|12747.1|349
1657698900000|2022-07-13 07:55:00|12751|12749.6|12750.5|12749.1|12756|12754.6|12744|12742.6|513
1657699200000|2022-07-13 08:00:00|12750|12748.6|12758.5|12757.1|12766|12764.6|12733.5|12732.1|723
1657699500000|2022-07-13 08:05:00|12758|12756.6|12745.5|12744.1|12763|12761.6|12735.5|12734.1|453
1657699800000|2022-07-13 08:10:00|12745|12743.6|12740.5|12739.1|12746.5|12745.1|12737|12735.6|347
1657700100000|2022-07-13 08:15:00|12740|12738.6|12753.5|12752.1|12761.5|12760.1|12737|12735.6|434
1657700400000|2022-07-13 08:20:00|12753|12751.6|12754.5|12753.1|12759.5|12758.1|12744.5|12743.1|358
1657700700000|2022-07-13 08:25:00|12755|12753.6|12772|12770.6|12774.5|12773.1|12754|12752.6|306
1657701000000|2022-07-13 08:30:00|12772.5|12771.1|12793.5|12792.1|12795.5|12794.1|12770.5|12769.1|485
1657701300000|2022-07-13 08:35:00|12793|12791.6|12799|12797.6|12804.5|12803.1|12789.5|12788.1|336
1657701600000|2022-07-13 08:40:00|12799.5|12798.1|12784|12782.6|12801.5|12800.1|12783.5|12782.1|291
1657701900000|2022-07-13 08:45:00|12784.5|12783.1|12814.5|12813.1|12825|12823.6|12783|12781.6|875
1657702200000|2022-07-13 08:50:00|12815|12813.6|12811|12809.6|12819|12817.6|12808|12806.6|321
1657702500000|2022-07-13 08:55:00|12810.5|12809.1|12822|12820.6|12828|12826.6|12803.5|12802.1|423
1657702800000|2022-07-13 09:00:00|12821.5|12820.1|12822.5|12821.1|12828.5|12827.1|12815.5|12814.1|354
1657703100000|2022-07-13 09:05:00|12823.5|12822.1|12814.5|12813.1|12826|12824.6|12814|12812.6|247
1657703400000|2022-07-13 09:10:00|12814|12812.6|12809|12807.6|12815.5|12814.1|12799|12797.6|487
1657703700000|2022-07-13 09:15:00|12808.5|12807.1|12799.5|12798.1|12814|12812.6|12797|12795.6|284
1657704000000|2022-07-13 09:20:00|12800|12798.6|12812.5|12811.1|12825|12823.6|12798.5|12797.1|963
1657704300000|2022-07-13 09:25:00|12813|12811.6|12824.5|12823.1|12825.5|12824.1|12807|12805.6|281
1657704600000|2022-07-13 09:30:00|12825|12823.6|12821|12819.6|12825|12823.6|12806.5|12805.1|375
1657704900000|2022-07-13 09:35:00|12821.5|12820.1|12815.5|12814.1|12823|12821.6|12806.5|12805.1|494
1657705200000|2022-07-13 09:40:00|12815|12813.6|12800.5|12799.1|12816.5|12815.1|12796.5|12795.1|280
1657705500000|2022-07-13 09:45:00|12801|12799.6|12811.5|12810.1|12816|12814.6|12800.5|12799.1|365
1657705800000|2022-07-13 09:50:00|12812|12810.6|12812.5|12811.1|12813|12811.6|12802.5|12801.1|118
1657706100000|2022-07-13 09:55:00|12812|12810.6|12807.5|12806.1|12813|12811.6|12806|12804.6|179
1657706400000|2022-07-13 10:00:00|12808|12806.6|12796.5|12795.1|12809.5|12808.1|12796|12794.6|196
1657706700000|2022-07-13 10:05:00|12797|12795.6|12792.5|12791.1|12801|12799.6|12791|12789.6|255
1657707000000|2022-07-13 10:10:00|12792|12790.6|12782.5|12781.1|12797.5|12796.1|12781|12779.6|307
1657707300000|2022-07-13 10:15:00|12783|12781.6|12781.5|12780.1|12790.5|12789.1|12781|12779.6|344
1657707600000|2022-07-13 10:20:00|12782|12780.6|12784|12782.6|12788.5|12787.1|12779|12777.6|205
1657707900000|2022-07-13 10:25:00|12783.5|12782.1|12779|12777.6|12786|12784.6|12766|12764.6|548
1657708200000|2022-07-13 10:30:00|12778|12776.6|12778.5|12777.1|12781.5|12780.1|12771|12769.6|210
1657708500000|2022-07-13 10:35:00|12778|12776.6|12778|12776.6|12786|12784.6|12766.5|12765.1|296
1657708800000|2022-07-13 10:40:00|12778.5|12777.1|12790.5|12789.1|12793.5|12792.1|12778.5|12777.1|234
1657709100000|2022-07-13 10:45:00|12790|12788.6|12787.5|12786.1|12796.5|12795.1|12784.5|12783.1|211
1657709400000|2022-07-13 10:50:00|12788|12786.6|12785|12783.6|12794|12792.6|12784.5|12783.1|98
1657709700000|2022-07-13 10:55:00|12784.5|12783.1|12789.5|12788.1|12790.5|12789.1|12776.5|12775.1|227
1657710000000|2022-07-13 11:00:00|12790|12788.6|12779.5|12778.1|12790|12788.6|12772.5|12771.1|308
1657710300000|2022-07-13 11:05:00|12780|12778.6|12781.5|12780.1|12784|12782.6|12770|12768.6|242
1657710600000|2022-07-13 11:10:00|12782|12780.6|12793.5|12792.1|12798|12796.6|12780.5|12779.1|165
1657710900000|2022-07-13 11:15:00|12793|12791.6|12792.5|12791.1|12800|12798.6|12790.5|12789.1|93
1657711200000|2022-07-13 11:20:00|12791.5|12790.1|12768|12766.6|12793|12791.6|12765|12763.6|351
1657711500000|2022-07-13 11:25:00|12768.5|12767.1|12770|12768.6|12773.5|12772.1|12764.5|12763.1|333
1657711800000|2022-07-13 11:30:00|12769.5|12768.1|12779.5|12778.1|12779.5|12778.1|12765|12763.6|182
1657712100000|2022-07-13 11:35:00|12780|12778.6|12773|12771.6|12785|12783.6|12769.5|12768.1|465
1657712400000|2022-07-13 11:40:00|12773.5|12772.1|12779.7|12778.3|12784.5|12783.1|12769.8|12768.4|239
1657712700000|2022-07-13 11:45:00|12780.2|12778.8|12792.2|12790.8|12793.7|12792.3|12779.7|12778.3|203
1657713000000|2022-07-13 11:50:00|12792.7|12791.3|12789.2|12787.8|12794.2|12792.8|12784.7|12783.3|84
1657713300000|2022-07-13 11:55:00|12788.7|12787.3|12781.7|12780.3|12794.7|12793.3|12781.7|12780.3|130
1657713600000|2022-07-13 12:00:00|12781.2|12779.8|12789.7|12788.3|12799.2|12797.8|12774.7|12773.3|218
1657713900000|2022-07-13 12:05:00|12790.2|12788.8|12788.2|12786.8|12792.2|12790.8|12783.2|12781.8|132
1657714200000|2022-07-13 12:10:00|12788.7|12787.3|12783.2|12781.8|12788.7|12787.3|12778.2|12776.8|194
1657714500000|2022-07-13 12:15:00|12783.7|12782.3|12787.2|12785.8|12787.2|12785.8|12776.7|12775.3|176
1657714800000|2022-07-13 12:20:00|12786.7|12785.3|12795.7|12794.3|12798.7|12797.3|12785.7|12784.3|282
1657715100000|2022-07-13 12:25:00|12795.2|12793.8|12835.7|12834.3|12863.7|12862.3|12791.7|12790.3|840
1657715400000|2022-07-13 12:30:00|12836.2|12834.8|12687.7|12686.3|12837.7|12836.3|12656.7|12655.3|3848
1657715700000|2022-07-13 12:35:00|12688.2|12686.8|12658.2|12656.8|12691.7|12690.3|12657.7|12656.3|1377
1657716000000|2022-07-13 12:40:00|12658.7|12657.3|12653.2|12651.8|12661.2|12659.8|12637.7|12636.3|1078
1657716300000|2022-07-13 12:45:00|12654.7|12653.3|12667.7|12666.3|12669.7|12668.3|12632.2|12630.8|1183
1657716600000|2022-07-13 12:50:00|12667.2|12665.8|12703.7|12702.3|12704.7|12703.3|12666.7|12665.3|1502
1657716900000|2022-07-13 12:55:00|12702.7|12701.3|12716.7|12715.3|12728.7|12727.3|12686.2|12684.8|1448
1657717200000|2022-07-13 13:00:00|12715.7|12714.3|12733.7|12732.3|12737.2|12735.8|12708.7|12707.3|997
1657717500000|2022-07-13 13:05:00|12734.2|12732.8|12708.7|12707.3|12735.2|12733.8|12700.7|12699.3|881
1657717800000|2022-07-13 13:10:00|12709.2|12707.8|12711.7|12710.3|12724.2|12722.8|12699.2|12697.8|502
1657718100000|2022-07-13 13:15:00|12710.7|12709.3|12701.7|12700.3|12724.7|12723.3|12691.2|12689.8|440
1657718400000|2022-07-13 13:20:00|12702.2|12700.8|12671.7|12670.3|12705.7|12704.3|12669.7|12668.3|345
1657718700000|2022-07-13 13:25:00|12672.7|12671.3|12671.7|12670.3|12680.7|12679.3|12664.7|12663.3|418
1657719000000|2022-07-13 13:30:00|12673.7|12672.3|12711.7|12710.3|12716.7|12715.3|12673.7|12672.3|1169
1657719300000|2022-07-13 13:35:00|12712.7|12711.3|12745.2|12743.8|12747.7|12746.3|12690.7|12689.3|939
1657719600000|2022-07-13 13:40:00|12745.7|12744.3|12714.2|12712.8|12751.2|12749.8|12712.2|12710.8|1009
1657719900000|2022-07-13 13:45:00|12715.2|12713.8|12741.2|12739.8|12741.7|12740.3|12688.2|12686.8|1022
1657720200000|2022-07-13 13:50:00|12741.7|12740.3|12721.2|12719.8|12744.7|12743.3|12715.2|12713.8|438
1657720500000|2022-07-13 13:55:00|12721.7|12720.3|12710.7|12709.3|12722.7|12721.3|12696.7|12695.3|477
1657720800000|2022-07-13 14:00:00|12709.7|12708.3|12692.7|12691.3|12711.7|12710.3|12673.2|12671.8|970
1657721100000|2022-07-13 14:05:00|12690.7|12689.3|12682.7|12681.3|12699.7|12698.3|12668.7|12667.3|516
1657721400000|2022-07-13 14:10:00|12680.7|12679.3|12678.2|12676.8|12700.2|12698.8|12676.7|12675.3|505
1657721700000|2022-07-13 14:15:00|12677.7|12676.3|12642.7|12641.3|12685.2|12683.8|12641.7|12640.3|625
1657722000000|2022-07-13 14:20:00|12641.7|12640.3|12650.7|12649.3|12660.2|12658.8|12622.7|12621.3|810
1657722300000|2022-07-13 14:25:00|12649.7|12648.3|12675.4|12674|12679.7|12678.3|12645.7|12644.3|474
1657722600000|2022-07-13 14:30:00|12675.9|12674.5|12691.4|12690|12699.4|12698|12664.4|12663|738
1657722900000|2022-07-13 14:35:00|12692.4|12691|12692.4|12691|12702.4|12701|12677.4|12676|549
1657723200000|2022-07-13 14:40:00|12692.9|12691.5|12719.9|12718.5|12719.9|12718.5|12685.4|12684|661
1657723500000|2022-07-13 14:45:00|12720.4|12719|12729.4|12728|12733.4|12732|12714.9|12713.5|630
1657723800000|2022-07-13 14:50:00|12729.9|12728.5|12737.4|12736|12751.9|12750.5|12726.9|12725.5|890
1657724100000|2022-07-13 14:55:00|12737.9|12736.5|12741.4|12740|12758.4|12757|12737.4|12736|571
1657724400000|2022-07-13 15:00:00|12741.9|12740.5|12750.9|12749.5|12756.4|12755|12727.9|12726.5|642
1657724700000|2022-07-13 15:05:00|12750.4|12749|12769.4|12768|12787.4|12786|12750.4|12749|879
1657725000000|2022-07-13 15:10:00|12768.9|12767.5|12781.9|12780.5|12783.4|12782|12768.4|12767|492
1657725300000|2022-07-13 15:15:00|12782.4|12781|12776.4|12775|12783.9|12782.5|12770.9|12769.5|524
1657725600000|2022-07-13 15:20:00|12775.9|12774.5|12777.4|12776|12789.9|12788.5|12775.9|12774.5|1096
1657725900000|2022-07-13 15:25:00|12776.9|12775.5|12754.4|12753|12777.4|12776|12751.9|12750.5|910
1657726200000|2022-07-13 15:30:00|12755.1|12752.3|12756.6|12753.8|12760.1|12757.3|12746.6|12743.8|1225
1657726500000|2022-07-13 15:35:00|12757.1|12754.3|12749.1|12746.3|12761.6|12758.8|12746.1|12743.3|624
1657726800000|2022-07-13 15:40:00|12748.6|12745.8|12746.6|12743.8|12763.6|12760.8|12743.1|12740.3|240
1657727100000|2022-07-13 15:45:00|12746.1|12743.3|12755.1|12752.3|12755.6|12752.8|12742.1|12739.3|147
1657727400000|2022-07-13 15:50:00|12755.6|12752.8|12762.6|12759.8|12777.1|12774.3|12754.1|12751.3|138
1657727700000|2022-07-13 15:55:00|12762.1|12759.3|12768.1|12765.3|12772.1|12769.3|12761.1|12758.3|115
1657728000000|2022-07-13 16:00:00|12767.6|12764.8|12785.1|12782.3|12785.6|12782.8|12765.1|12762.3|145
1657728300000|2022-07-13 16:05:00|12785.6|12782.8|12793.1|12790.3|12797.1|12794.3|12781.6|12778.8|93
1657728600000|2022-07-13 16:10:00|12792.6|12789.8|12775.1|12772.3|12793.1|12790.3|12773.1|12770.3|101
1657728900000|2022-07-13 16:15:00|12774.6|12771.8|12778.1|12775.3|12778.6|12775.8|12766.6|12763.8|98
1657729200000|2022-07-13 16:20:00|12778.6|12775.8|12781.1|12778.3|12782.1|12779.3|12767.6|12764.8|94
1657729500000|2022-07-13 16:25:00|12781.6|12778.8|12786.1|12783.3|12787.6|12784.8|12776.1|12773.3|135
1657729800000|2022-07-13 16:30:00|12786.6|12783.8|12786.1|12783.3|12793.1|12790.3|12782.6|12779.8|126
1657730100000|2022-07-13 16:35:00|12785.6|12782.8|12789.1|12786.3|12789.1|12786.3|12776.6|12773.8|146
1657730400000|2022-07-13 16:40:00|12789.6|12786.8|12786.1|12783.3|12789.6|12786.8|12782.1|12779.3|85
1657730700000|2022-07-13 16:45:00|12785.6|12782.8|12790.1|12787.3|12792.6|12789.8|12782.6|12779.8|48
1657731000000|2022-07-13 16:50:00|12789.6|12786.8|12798.6|12795.8|12798.6|12795.8|12785.6|12782.8|75
1657731300000|2022-07-13 16:55:00|12799.1|12796.3|12800.1|12797.3|12800.6|12797.8|12790.1|12787.3|101
1657731600000|2022-07-13 17:00:00|12800.6|12797.8|12815.1|12812.3|12821.6|12818.8|12793.1|12790.3|409
1657731900000|2022-07-13 17:05:00|12815.6|12812.8|12805.1|12802.3|12824.6|12821.8|12803.1|12800.3|187
1657732200000|2022-07-13 17:10:00|12806.1|12803.3|12818.1|12815.3|12818.1|12815.3|12802.6|12799.8|58
1657732500000|2022-07-13 17:15:00|12818.6|12815.8|12787.6|12784.8|12819.1|12816.3|12784.6|12781.8|197
1657732800000|2022-07-13 17:20:00|12787.1|12784.3|12797.6|12794.8|12798.1|12795.3|12782.1|12779.3|88
1657733100000|2022-07-13 17:25:00|12797.1|12794.3|12795.1|12792.3|12797.6|12794.8|12787.1|12784.3|73
1657733400000|2022-07-13 17:30:00|12795.6|12792.8|12787.1|12784.3|12796.1|12793.3|12780.6|12777.8|119
1657733700000|2022-07-13 17:35:00|12786.6|12783.8|12778.1|12775.3|12788.1|12785.3|12776.6|12773.8|29
1657734000000|2022-07-13 17:40:00|12777.6|12774.8|12792.1|12789.3|12794.1|12791.3|12777.1|12774.3|26
1657734300000|2022-07-13 17:45:00|12792.6|12789.8|12805.1|12802.3|12806.6|12803.8|12790.6|12787.8|71
1657734600000|2022-07-13 17:50:00|12804.6|12801.8|12795.1|12792.3|12808.6|12805.8|12795.1|12792.3|73
1657734900000|2022-07-13 17:55:00|12794.6|12791.8|12800.1|12797.3|12801.1|12798.3|12792.1|12789.3|34
1657735200000|2022-07-13 18:00:00|12800.6|12797.8|12752.1|12749.3|12800.6|12797.8|12750.6|12747.8|297
1657735500000|2022-07-13 18:05:00|12752.6|12749.8|12762.1|12759.3|12772.1|12769.3|12750.6|12747.8|234
1657735800000|2022-07-13 18:10:00|12761.6|12758.8|12775.6|12772.8|12777.6|12774.8|12758.6|12755.8|77
1657736100000|2022-07-13 18:15:00|12776.1|12773.3|12781.1|12778.3|12782.1|12779.3|12767.6|12764.8|51
1657736400000|2022-07-13 18:20:00|12781.6|12778.8|12790.6|12787.8|12791.1|12788.3|12773.1|12770.3|50
1657736700000|2022-07-13 18:25:00|12790.1|12787.3|12798.6|12795.8|12799.1|12796.3|12782.1|12779.3|49
1657737000000|2022-07-13 18:30:00|12798.1|12795.3|12808.1|12805.3|12810.1|12807.3|12797.1|12794.3|115
1657737300000|2022-07-13 18:35:00|12808.6|12805.8|12812.1|12809.3|12813.1|12810.3|12801.1|12798.3|112
1657737600000|2022-07-13 18:40:00|12812.6|12809.8|12807.1|12804.3|12815.6|12812.8|12805.6|12802.8|56
1657737900000|2022-07-13 18:45:00|12807.6|12804.8|12802.1|12799.3|12816.1|12813.3|12800.6|12797.8|62
1657738200000|2022-07-13 18:50:00|12801.6|12798.8|12799.1|12796.3|12811.1|12808.3|12798.1|12795.3|57
1657738500000|2022-07-13 18:55:00|12798.6|12795.8|12818.6|12815.8|12818.6|12815.8|12790.1|12787.3|92
1657738800000|2022-07-13 19:00:00|12818.1|12815.3|12814.1|12811.3|12819.6|12816.8|12804.1|12801.3|65
1657739100000|2022-07-13 19:05:00|12814.6|12811.8|12800.1|12797.3|12815.1|12812.3|12793.1|12790.3|65
1657739400000|2022-07-13 19:10:00|12799.6|12796.8|12808.1|12805.3|12812.6|12809.8|12798.1|12795.3|64
1657739700000|2022-07-13 19:15:00|12807.6|12804.8|12808.1|12805.3|12810.1|12807.3|12802.1|12799.3|33
1657740000000|2022-07-13 19:20:00|12807.6|12804.8|12802.1|12799.3|12811.1|12808.3|12799.6|12796.8|36
1657740300000|2022-07-13 19:25:00|12802.6|12799.8|12794.1|12791.3|12803.1|12800.3|12791.6|12788.8|92
1657740600000|2022-07-13 19:30:00|12793.6|12790.8|12775.6|12772.8|12797.1|12794.3|12774.1|12771.3|139
1657740900000|2022-07-13 19:35:00|12776.1|12773.3|12791.6|12788.8|12792.1|12789.3|12772.6|12769.8|67
1657741200000|2022-07-13 19:40:00|12791.1|12788.3|12780.1|12777.3|12791.1|12788.3|12776.1|12773.3|157
1657741500000|2022-07-13 19:45:00|12779.6|12776.8|12783.1|12780.3|12784.6|12781.8|12773.6|12770.8|48
1657741800000|2022-07-13 19:50:00|12781.6|12778.8|12789.6|12786.8|12792.1|12789.3|12772.1|12769.3|347
1657742100000|2022-07-13 19:55:00|12790.6|12787.8|12789.1|12786.3|12803.1|12800.3|12780.6|12777.8|275
1657742400000|2022-07-13 20:00:00|12791.7|12784.7|12788.8|12781.8|12796.2|12789.2|12785.3|12778.3|10
1657742700000|2022-07-13 20:05:00|12788.1|12781.1|12783.2|12776.2|12789.6|12782.6|12780.4|12773.4|0
1657743000000|2022-07-13 20:10:00|12784|12777|12773.4|12766.4|12787.8|12780.8|12773.4|12766.4|0
1657743300000|2022-07-13 20:15:00|12774.2|12767.2|12767.6|12760.6|12776.8|12769.8|12767.2|12760.2|0
1657743600000|2022-07-13 20:20:00|12766.1|12759.1|12766.2|12759.2|12767|12760|12764.3|12757.3|0
1657743900000|2022-07-13 20:25:00|12764.7|12757.7|12768.7|12761.7|12768.7|12761.7|12762.4|12755.4|0
1657744200000|2022-07-13 20:30:00|12768.8|12761.8|12769|12762|12770.7|12763.7|12768|12761|0
1657744500000|2022-07-13 20:35:00|12768.9|12761.9|12766.6|12759.6|12769.7|12762.7|12763.5|12756.5|0
1657744800000|2022-07-13 20:40:00|12767.4|12760.4|12763.9|12756.9|12768.2|12761.2|12763.8|12756.8|0
1657745100000|2022-07-13 20:45:00|12764.3|12757.3|12762|12755|12765.4|12758.4|12759.3|12752.3|0
1657745400000|2022-07-13 20:50:00|12761.2|12754.2|12764.7|12757.7|12765.9|12758.9|12759.8|12752.8|0
1657745700000|2022-07-13 20:55:00|12764.3|12757.3|12763|12756|12766.6|12759.6|12762.3|12755.3|0
1657746000000|2022-07-13 21:00:00|12763.5|12756.5|12763.4|12756.4|12763.6|12756.6|12762.9|12755.9|0
1657746300000|2022-07-13 21:05:00|12763.5|12756.5|12765.5|12758.5|12765.5|12758.5|12763.1|12756.1|0
1657746600000|2022-07-13 21:10:00|12765.4|12758.4|12763.8|12756.8|12765.4|12758.4|12762.4|12755.4|0
1657746900000|2022-07-13 21:15:00|12763.9|12756.9|12763.2|12756.2|12763.9|12756.9|12762.4|12755.4|0
1657747200000|2022-07-13 21:20:00|12763.7|12756.7|12763.3|12756.3|12764.3|12757.3|12763.1|12756.1|0
1657747500000|2022-07-13 21:25:00|12763.4|12756.4|12765.8|12758.8|12765.8|12758.8|12763.4|12756.4|0
1657747800000|2022-07-13 21:30:00|12765.7|12758.7|12765.6|12758.6|12766.8|12759.8|12765.6|12758.6|0
1657748100000|2022-07-13 21:35:00|12765.5|12758.5|12765.9|12758.9|12766.2|12759.2|12765.5|12758.5|0
1657748400000|2022-07-13 21:40:00|12766|12759|12766.4|12759.4|12766.4|12759.4|12766|12759|0
1657748700000|2022-07-13 21:45:00|12766.3|12759.3|12766.5|12759.5|12766.9|12759.9|12766|12759|0
1657749000000|2022-07-13 21:50:00|12766.4|12759.4|12766.2|12759.2|12766.5|12759.5|12766.2|12759.2|0
1657749300000|2022-07-13 21:55:00|12766.6|12759.6|12766.6|12759.6|12766.8|12759.8|12765.9|12758.9|0
1657749600000|2022-07-13 22:00:00|12766|12759|12762.8|12755.8|12769.3|12762.3|12758.8|12751.8|0
1657749900000|2022-07-13 22:05:00|12760.9|12753.9|12753.9|12746.9|12761.9|12754.9|12752.7|12745.7|0
1657750200000|2022-07-13 22:10:00|12754.2|12747.2|12756.1|12749.1|12758.2|12751.2|12753.1|12746.1|0
1657750500000|2022-07-13 22:15:00|12755.7|12748.7|12758|12751|12761.1|12754.1|12755.7|12748.7|0
1657750800000|2022-07-13 22:20:00|12758.8|12751.8|12763|12756|12764.5|12757.5|12755.2|12748.2|0
1657751100000|2022-07-13 22:25:00|12763.8|12756.8|12762|12755|12763.8|12756.8|12756.8|12749.8|0
1657751400000|2022-07-13 22:30:00|12761.3|12754.3|12748.8|12741.8|12762.8|12755.8|12748.8|12741.8|0
1657751700000|2022-07-13 22:35:00|12749.6|12742.6|12737.7|12730.7|12749.7|12742.7|12736.2|12729.2|0
1657752000000|2022-07-13 22:40:00|12738.1|12731.1|12735.5|12728.5|12742.2|12735.2|12735.4|12728.4|0
1657752300000|2022-07-13 22:45:00|12734.7|12727.7|12737.6|12730.6|12740.9|12733.9|12732.3|12725.3|0
1657752600000|2022-07-13 22:50:00|12737.9|12730.9|12741.5|12734.5|12746|12739|12737.6|12730.6|0
1657752900000|2022-07-13 22:55:00|12741.9|12734.9|12742|12735|12743.8|12736.8|12739.9|12732.9|0
1657753200000|2022-07-13 23:00:00|12741.2|12734.2|12747.2|12740.2|12751.5|12744.5|12740.5|12733.5|0
1657753500000|2022-07-13 23:05:00|12746.8|12739.8|12747.1|12740.1|12747.5|12740.5|12743.4|12736.4|0
1657753800000|2022-07-13 23:10:00|12747.5|12740.5|12731.2|12724.2|12747.5|12740.5|12730.4|12723.4|0
1657754100000|2022-07-13 23:15:00|12730.4|12723.4|12727.6|12720.6|12732.9|12725.9|12727.4|12720.4|0
1657754400000|2022-07-13 23:20:00|12728.3|12721.3|12736.2|12729.2|12737.3|12730.3|12727.6|12720.6|0
1657754700000|2022-07-13 23:25:00|12736.5|12729.5|12731.6|12724.6|12737.3|12730.3|12730.9|12723.9|0
1657755000000|2022-07-13 23:30:00|12732|12725|12728.8|12721.8|12735.4|12728.4|12728.8|12721.8|0
1657755300000|2022-07-13 23:35:00|12729.2|12722.2|12712.5|12705.5|12729.6|12722.6|12712.4|12705.4|0
1657755600000|2022-07-13 23:40:00|12713.2|12706.2|12713.4|12706.4|12713.4|12706.4|12705|12698|0
1657755900000|2022-07-13 23:45:00|12712.6|12705.6|12712|12705|12713.4|12706.4|12708.1|12701.1|0
1657756200000|2022-07-13 23:50:00|12711.2|12704.2|12716.6|12709.6|12720|12713|12711.2|12704.2|0
1657756500000|2022-07-13 23:55:00|12717|12710|12715.7|12708.7|12720.1|12713.1|12715.7|12708.7|0
1657756800000|2022-07-14 00:00:00|12714.9|12707.9|12726.1|12719.1|12727|12720|12706.7|12699.7|0
1657757100000|2022-07-14 00:05:00|12726.9|12719.9|12727.4|12720.4|12728.8|12721.8|12722.8|12715.8|0
1657757400000|2022-07-14 00:10:00|12728.1|12721.1|12731.9|12724.9|12732.6|12725.6|12723.6|12716.6|0
1657757700000|2022-07-14 00:15:00|12730.4|12723.4|12732.2|12727.2|12737.7|12732.7|12695.7|12690.7|170
1657758000000|2022-07-14 00:20:00|12732.7|12727.7|12722.7|12717.7|12737.7|12732.7|12719.7|12714.7|62
1657758300000|2022-07-14 00:25:00|12722.2|12717.2|12723.2|12718.2|12728.7|12723.7|12718.7|12713.7|8
1657758600000|2022-07-14 00:30:00|12723.7|12718.7|12722.2|12717.2|12730.7|12725.7|12721.7|12716.7|22
1657758900000|2022-07-14 00:35:00|12722.7|12717.7|12720.2|12715.2|12725.7|12720.7|12717.7|12712.7|3
1657759200000|2022-07-14 00:40:00|12720.7|12715.7|12722.7|12717.7|12728.7|12723.7|12720.7|12715.7|12
1657759500000|2022-07-14 00:45:00|12722.2|12717.2|12723.7|12718.7|12723.7|12718.7|12715.7|12710.7|11
1657759800000|2022-07-14 00:50:00|12724.7|12719.7|12726.7|12721.7|12729.7|12724.7|12721.7|12716.7|29
1657760100000|2022-07-14 00:55:00|12727.2|12722.2|12726.7|12721.7|12731.2|12726.2|12725.2|12720.2|13
1657760400000|2022-07-14 01:00:00|12727.2|12722.2|12733.7|12728.7|12734.2|12729.2|12724.2|12719.2|7
1657760700000|2022-07-14 01:05:00|12734.2|12729.2|12732.7|12727.7|12734.7|12729.7|12728.7|12723.7|2
1657761000000|2022-07-14 01:10:00|12733.2|12728.2|12738.2|12733.2|12746.7|12741.7|12733.2|12728.2|44
1657761300000|2022-07-14 01:15:00|12738.7|12733.7|12754.2|12749.2|12754.7|12749.7|12738.7|12733.7|23
1657761600000|2022-07-14 01:20:00|12754.7|12749.7|12760.7|12755.7|12765.7|12760.7|12753.2|12748.2|13
1657761900000|2022-07-14 01:25:00|12760.2|12755.2|12761.7|12756.7|12765.7|12760.7|12755.7|12750.7|8
1657762200000|2022-07-14 01:30:00|12762.2|12757.2|12763.2|12758.2|12768.2|12763.2|12755.7|12750.7|41
1657762500000|2022-07-14 01:35:00|12763.7|12758.7|12767.7|12762.7|12771.7|12766.7|12758.7|12753.7|9
1657762800000|2022-07-14 01:40:00|12768.2|12763.2|12765.7|12760.7|12768.2|12763.2|12759.7|12754.7|12
1657763100000|2022-07-14 01:45:00|12766.2|12761.2|12757.7|12752.7|12768.2|12763.2|12756.7|12751.7|5
1657763400000|2022-07-14 01:50:00|12757.2|12752.2|12754.7|12749.7|12760.7|12755.7|12746.7|12741.7|34
1657763700000|2022-07-14 01:55:00|12754.2|12749.2|12769.7|12764.7|12777.7|12772.7|12754.2|12749.2|24
1657764000000|2022-07-14 02:00:00|12770.7|12765.7|12769.7|12764.7|12773.7|12768.7|12765.7|12760.7|19
1657764300000|2022-07-14 02:05:00|12770.2|12765.2|12769.2|12764.2|12777.7|12772.7|12768.7|12763.7|3
1657764600000|2022-07-14 02:10:00|12769.7|12764.7|12764.7|12759.7|12772.2|12767.2|12764.7|12759.7|0
1657764900000|2022-07-14 02:15:00|12765.2|12760.2|12761.7|12756.7|12765.2|12760.2|12758.2|12753.2|12
1657765200000|2022-07-14 02:20:00|12762.2|12757.2|12766.2|12761.2|12766.7|12761.7|12760.7|12755.7|4
1657765500000|2022-07-14 02:25:00|12766.7|12761.7|12766.7|12761.7|12772.7|12767.7|12765.2|12760.2|11
1657765800000|2022-07-14 02:30:00|12767.2|12762.2|12777.7|12772.7|12779.2|12774.2|12765.2|12760.2|14
1657766100000|2022-07-14 02:35:00|12778.2|12773.2|12789.7|12784.7|12792.7|12787.7|12778.2|12773.2|10
1657766400000|2022-07-14 02:40:00|12789.2|12784.2|12786.2|12781.2|12793.7|12788.7|12781.7|12776.7|2
1657766700000|2022-07-14 02:45:00|12786.7|12781.7|12778.2|12773.2|12787.2|12782.2|12776.7|12771.7|5
1657767000000|2022-07-14 02:50:00|12778.7|12773.7|12776.7|12771.7|12781.2|12776.2|12776.7|12771.7|4
1657767300000|2022-07-14 02:55:00|12777.2|12772.2|12783.7|12778.7|12785.2|12780.2|12777.2|12772.2|7
1657767600000|2022-07-14 03:00:00|12784.7|12779.7|12794.7|12789.7|12796.2|12791.2|12783.7|12778.7|8
1657767900000|2022-07-14 03:05:00|12795.2|12790.2|12796.2|12791.2|12800.2|12795.2|12791.7|12786.7|3
1657768200000|2022-07-14 03:10:00|12796.7|12791.7|12796.7|12791.7|12798.2|12793.2|12790.7|12785.7|2
1657768500000|2022-07-14 03:15:00|12797.2|12792.2|12791.7|12786.7|12797.7|12792.7|12791.2|12786.2|1
1657768800000|2022-07-14 03:20:00|12792.2|12787.2|12795.7|12790.7|12801.7|12796.7|12792.2|12787.2|3
1657769100000|2022-07-14 03:25:00|12796.2|12791.2|12802.2|12797.2|12806.7|12801.7|12795.2|12790.2|5
1657769400000|2022-07-14 03:30:00|12802.7|12797.7|12803.7|12798.7|12804.7|12799.7|12798.2|12793.2|2
1657769700000|2022-07-14 03:35:00|12804.2|12799.2|12798.2|12793.2|12809.2|12804.2|12797.7|12792.7|13
1657770000000|2022-07-14 03:40:00|12797.7|12792.7|12807.7|12802.7|12814.2|12809.2|12795.7|12790.7|13
1657770300000|2022-07-14 03:45:00|12808.2|12803.2|12796.2|12791.2|12808.7|12803.7|12795.7|12790.7|3
1657770600000|2022-07-14 03:50:00|12796.7|12791.7|12796.7|12791.7|12800.7|12795.7|12796.7|12791.7|2
1657770900000|2022-07-14 03:55:00|12797.2|12792.2|12794.2|12789.2|12797.2|12792.2|12792.2|12787.2|3
1657771200000|2022-07-14 04:00:00|12794.7|12789.7|12799.7|12794.7|12800.7|12795.7|12794.7|12789.7|3
1657771500000|2022-07-14 04:05:00|12799.2|12794.2|12794.2|12789.2|12800.2|12795.2|12789.7|12784.7|29
1657771800000|2022-07-14 04:10:00|12793.7|12788.7|12787.7|12782.7|12796.7|12791.7|12786.7|12781.7|14
1657772100000|2022-07-14 04:15:00|12788.2|12783.2|12789.7|12784.7|12794.7|12789.7|12788.2|12783.2|1
1657772400000|2022-07-14 04:20:00|12789.2|12784.2|12789.7|12784.7|12790.2|12785.2|12786.7|12781.7|3
1657772700000|2022-07-14 04:25:00|12789.2|12784.2|12792.7|12787.7|12793.7|12788.7|12788.7|12783.7|3
1657773000000|2022-07-14 04:30:00|12792.2|12787.2|12796.2|12791.2|12797.7|12792.7|12791.2|12786.2|4
1657773300000|2022-07-14 04:35:00|12796.7|12791.7|12796.7|12791.7|12798.7|12793.7|12795.7|12790.7|3
1657773600000|2022-07-14 04:40:00|12797.2|12792.2|12796.7|12791.7|12797.7|12792.7|12794.7|12789.7|3
1657773900000|2022-07-14 04:45:00|12797.2|12792.2|12797.7|12792.7|12802.7|12797.7|12796.7|12791.7|3
1657774200000|2022-07-14 04:50:00|12798.2|12793.2|12794.7|12789.7|12799.7|12794.7|12791.2|12786.2|5
1657774500000|2022-07-14 04:55:00|12795.2|12790.2|12795.7|12790.7|12797.7|12792.7|12792.7|12787.7|5
1657774800000|2022-07-14 05:00:00|12796.2|12791.2|12800.7|12795.7|12803.7|12798.7|12793.2|12788.2|4
1657775100000|2022-07-14 05:05:00|12801.2|12796.2|12796.7|12791.7|12804.2|12799.2|12795.2|12790.2|3
1657775400000|2022-07-14 05:10:00|12797.2|12792.2|12797.2|12792.2|12799.7|12794.7|12794.7|12789.7|8
1657775700000|2022-07-14 05:15:00|12796.7|12791.7|12796.7|12791.7|12803.7|12798.7|12794.7|12789.7|10
1657776000000|2022-07-14 05:20:00|12797.2|12792.2|12787.7|12782.7|12797.2|12792.2|12785.2|12780.2|11
1657776300000|2022-07-14 05:25:00|12787.2|12782.2|12790.7|12785.7|12791.7|12786.7|12783.7|12778.7|5
1657776600000|2022-07-14 05:30:00|12790.2|12785.2|12793.7|12788.7|12795.7|12790.7|12788.2|12783.2|19
1657776900000|2022-07-14 05:35:00|12793.2|12788.2|12777.7|12772.7|12793.7|12788.7|12777.7|12772.7|16
1657777200000|2022-07-14 05:40:00|12777.2|12772.2|12760.2|12755.2|12777.7|12772.7|12760.2|12755.2|41
1657777500000|2022-07-14 05:45:00|12760.7|12755.7|12757.7|12752.7|12763.2|12758.2|12754.7|12749.7|31
1657777800000|2022-07-14 05:50:00|12758.2|12753.2|12749.7|12744.7|12759.7|12754.7|12747.7|12742.7|70
1657778100000|2022-07-14 05:55:00|12749.2|12744.2|12750.7|12745.7|12756.7|12751.7|12746.7|12741.7|128
1657778400000|2022-07-14 06:00:00|12749.6|12746.8|12737.6|12734.8|12751.6|12748.8|12724.1|12721.3|374
1657778700000|2022-07-14 06:05:00|12738.6|12735.8|12758.6|12755.8|12762.6|12759.8|12736.1|12733.3|281
1657779000000|2022-07-14 06:10:00|12757.1|12754.3|12759.6|12756.8|12766.1|12763.3|12753.1|12750.3|119
1657779300000|2022-07-14 06:15:00|12759.1|12756.3|12741.6|12738.8|12759.1|12756.3|12738.1|12735.3|171
1657779600000|2022-07-14 06:20:00|12742.1|12739.3|12744.6|12741.8|12753.6|12750.8|12737.1|12734.3|200
1657779900000|2022-07-14 06:25:00|12745.1|12742.3|12746.1|12743.3|12751.1|12748.3|12738.1|12735.3|120
1657780200000|2022-07-14 06:30:00|12745.6|12742.8|12736.1|12733.3|12746.1|12743.3|12729.1|12726.3|172
1657780500000|2022-07-14 06:35:00|12735.6|12732.8|12732.1|12729.3|12741.1|12738.3|12730.1|12727.3|172
1657780800000|2022-07-14 06:40:00|12731.6|12728.8|12735.1|12732.3|12739.6|12736.8|12724.6|12721.8|139
1657781100000|2022-07-14 06:45:00|12734.6|12731.8|12743.1|12740.3|12746.6|12743.8|12732.1|12729.3|106
1657781400000|2022-07-14 06:50:00|12742.6|12739.8|12732.1|12729.3|12745.6|12742.8|12731.6|12728.8|128
1657781700000|2022-07-14 06:55:00|12731.6|12728.8|12725.1|12722.3|12735.6|12732.8|12720.1|12717.3|322
1657782000000|2022-07-14 07:00:00|12724.4|12723|12726.4|12725|12769.4|12768|12705.4|12704|1933
1657782300000|2022-07-14 07:05:00|12728.4|12727|12716.4|12715|12740.9|12739.5|12713.4|12712|1096
1657782600000|2022-07-14 07:10:00|12716.9|12715.5|12730.9|12729.5|12740.4|12739|12708.9|12707.5|670
1657782900000|2022-07-14 07:15:00|12730.4|12729|12749.4|12748|12775.4|12774|12725.4|12724|1029
1657783200000|2022-07-14 07:20:00|12748.9|12747.5|12772.4|12771|12773.9|12772.5|12747.9|12746.5|726
1657783500000|2022-07-14 07:25:00|12771.9|12770.5|12787.4|12786|12792.4|12791|12769.9|12768.5|827
1657783800000|2022-07-14 07:30:00|12786.9|12785.5|12762.9|12761.5|12791.4|12790|12760.4|12759|640
1657784100000|2022-07-14 07:35:00|12764.4|12763|12749.4|12748|12781.4|12780|12749.4|12748|377
1657784400000|2022-07-14 07:40:00|12749.9|12748.5|12752.4|12751|12769.4|12768|12736.9|12735.5|498
1657784700000|2022-07-14 07:45:00|12754.4|12753|12735.7|12734.3|12756.3|12754.9|12735|12733.6|349
1657785000000|2022-07-14 07:50:00|12734.7|12733.3|12727.7|12726.3|12744.7|12743.3|12723.7|12722.3|350
1657785300000|2022-07-14 07:55:00|12728.2|12726.8|12728.2|12726.8|12733.2|12731.8|12711.7|12710.3|527
1657785600000|2022-07-14 08:00:00|12729.2|12727.8|12740.2|12738.8|12746.2|12744.8|12712.2|12710.8|442
1657785900000|2022-07-14 08:05:00|12739.7|12738.3|12737.2|12735.8|12740.2|12738.8|12720.7|12719.3|262
1657786200000|2022-07-14 08:10:00|12737.7|12736.3|12737.7|12736.3|12746.7|12745.3|12730.2|12728.8|256
1657786500000|2022-07-14 08:15:00|12737.2|12735.8|12743.2|12741.8|12752.2|12750.8|12720.7|12719.3|592
1657786800000|2022-07-14 08:20:00|12742.7|12741.3|12703.2|12701.8|12750.2|12748.8|12699.2|12697.8|643
1657787100000|2022-07-14 08:25:00|12703.7|12702.3|12701.2|12699.8|12705.2|12703.8|12693.7|12692.3|819
1657787400000|2022-07-14 08:30:00|12700.7|12699.3|12674.2|12672.8|12700.7|12699.3|12668.7|12667.3|815
1657787700000|2022-07-14 08:35:00|12674.7|12673.3|12642.2|12640.8|12682.2|12680.8|12641.2|12639.8|740
1657788000000|2022-07-14 08:40:00|12642.7|12641.3|12632.2|12630.8|12652.2|12650.8|12629.7|12628.3|747
1657788300000|2022-07-14 08:45:00|12631.2|12629.8|12643.2|12641.8|12653.2|12651.8|12627.7|12626.3|869
1657788600000|2022-07-14 08:50:00|12641.2|12639.8|12636.7|12635.3|12648.2|12646.8|12632.7|12631.3|523
1657788900000|2022-07-14 08:55:00|12637.2|12635.8|12657.2|12655.8|12668.7|12667.3|12630.7|12629.3|560
1657789200000|2022-07-14 09:00:00|12655.2|12653.8|12674.2|12672.8|12675.7|12674.3|12650.2|12648.8|424
1657789500000|2022-07-14 09:05:00|12674.7|12673.3|12677.2|12675.8|12677.2|12675.8|12660.7|12659.3|286
1657789800000|2022-07-14 09:10:00|12677.7|12676.3|12669.2|12667.8|12681.2|12679.8|12666.7|12665.3|325
1657790100000|2022-07-14 09:15:00|12670.2|12668.8|12666.2|12664.8|12681.7|12680.3|12660.7|12659.3|482
1657790400000|2022-07-14 09:20:00|12665.7|12664.3|12650.2|12648.8|12679.2|12677.8|12646.2|12644.8|339
1657790700000|2022-07-14 09:25:00|12649.7|12648.3|12658.2|12656.8|12671.2|12669.8|12648.7|12647.3|248
1657791000000|2022-07-14 09:30:00|12657.7|12656.3|12648.2|12646.8|12667.2|12665.8|12643.7|12642.3|215
1657791300000|2022-07-14 09:35:00|12647.7|12646.3|12657.2|12655.8|12660.7|12659.3|12644.2|12642.8|163
1657791600000|2022-07-14 09:40:00|12656.7|12655.3|12681.7|12680.3|12684.2|12682.8|12655.7|12654.3|230
1657791900000|2022-07-14 09:45:00|12682.7|12681.3|12687.2|12685.8|12687.7|12686.3|12676.7|12675.3|626
1657792200000|2022-07-14 09:50:00|12687.7|12686.3|12697.2|12695.8|12697.7|12696.3|12678.7|12677.3|433
1657792500000|2022-07-14 09:55:00|12696.7|12695.3|12694.7|12693.3|12700.2|12698.8|12680.7|12679.3|610
1657792800000|2022-07-14 10:00:00|12694.2|12692.8|12679.7|12678.3|12695.7|12694.3|12673.7|12672.3|259
1657793100000|2022-07-14 10:05:00|12680.2|12678.8|12684.7|12683.3|12699.7|12698.3|12677.2|12675.8|532
1657793400000|2022-07-14 10:10:00|12685.2|12683.8|12673.2|12671.8|12688.7|12687.3|12670.2|12668.8|432
1657793700000|2022-07-14 10:15:00|12672.7|12671.3|12673.7|12672.3|12685.2|12683.8|12668.2|12666.8|313
1657794000000|2022-07-14 10:20:00|12673.2|12671.8|12669.2|12667.8|12691.2|12689.8|12660.2|12658.8|663
1657794300000|2022-07-14 10:25:00|12668.7|12667.3|12679.2|12677.8|12679.7|12678.3|12668.2|12666.8|258
1657794600000|2022-07-14 10:30:00|12678.7|12677.3|12682.2|12680.8|12683.2|12681.8|12668.2|12666.8|319
1657794900000|2022-07-14 10:35:00|12682.7|12681.3|12682.7|12681.3|12685.2|12683.8|12671.2|12669.8|195
1657795200000|2022-07-14 10:40:00|12681.7|12680.3|12674.2|12672.8|12689.2|12687.8|12673.2|12671.8|176
1657795500000|2022-07-14 10:45:00|12673.7|12672.3|12639.2|12637.8|12678.7|12677.3|12637.7|12636.3|515
1657795800000|2022-07-14 10:50:00|12639.7|12638.3|12620.2|12618.8|12641.2|12639.8|12613.2|12611.8|778
1657796100000|2022-07-14 10:55:00|12619.7|12618.3|12623.2|12621.8|12633.2|12631.8|12609.2|12607.8|695
1657796400000|2022-07-14 11:00:00|12623.7|12622.3|12632.2|12630.8|12645.2|12643.8|12620.7|12619.3|549
1657796700000|2022-07-14 11:05:00|12633.2|12631.8|12629.7|12628.3|12634.7|12633.3|12623.7|12622.3|398
1657797000000|2022-07-14 11:10:00|12630.2|12628.8|12616.7|12615.3|12631.2|12629.8|12611.7|12610.3|431
1657797300000|2022-07-14 11:15:00|12617.7|12616.3|12627.2|12625.8|12637.2|12635.8|12610.7|12609.3|588
1657797600000|2022-07-14 11:20:00|12627.7|12626.3|12636.2|12634.8|12642.7|12641.3|12621.7|12620.3|677
1657797900000|2022-07-14 11:25:00|12635.7|12634.3|12624.2|12622.8|12635.7|12634.3|12611.7|12610.3|221
1657798200000|2022-07-14 11:30:00|12623.2|12621.8|12631.7|12630.3|12652.2|12650.8|12620.2|12618.8|915
1657798500000|2022-07-14 11:35:00|12631.2|12629.8|12608.6|12607.2|12631.2|12629.8|12600.6|12599.2|617
1657798800000|2022-07-14 11:40:00|12609.1|12607.7|12606.1|12604.7|12624.6|12623.2|12601.1|12599.7|697
1657799100000|2022-07-14 11:45:00|12605.6|12604.2|12616.1|12614.7|12620.1|12618.7|12601.6|12600.2|353
1657799400000|2022-07-14 11:50:00|12615.6|12614.2|12607.6|12606.2|12620.6|12619.2|12607.1|12605.7|266
1657799700000|2022-07-14 11:55:00|12608.1|12606.7|12606.6|12605.2|12614.1|12612.7|12602.6|12601.2|200
1657800000000|2022-07-14 12:00:00|12607.1|12605.7|12595.1|12593.7|12612.6|12611.2|12586.6|12585.2|667
1657800300000|2022-07-14 12:05:00|12595.6|12594.2|12564.1|12562.7|12597.6|12596.2|12555.6|12554.2|931
1657800600000|2022-07-14 12:10:00|12563.6|12562.2|12582.1|12580.7|12583.1|12581.7|12560.6|12559.2|656
1657800900000|2022-07-14 12:15:00|12581.6|12580.2|12588.1|12586.7|12590.1|12588.7|12576.6|12575.2|212
1657801200000|2022-07-14 12:20:00|12587.6|12586.2|12575.1|12573.7|12593.1|12591.7|12574.1|12572.7|327
1657801500000|2022-07-14 12:25:00|12574.6|12573.2|12570.6|12569.2|12580.1|12578.7|12562.1|12560.7|370
1657801800000|2022-07-14 12:30:00|12570.1|12568.7|12569.1|12567.7|12583.1|12581.7|12543.6|12542.2|1112
1657802100000|2022-07-14 12:35:00|12574.1|12572.7|12584.1|12582.7|12586.1|12584.7|12560.1|12558.7|573
1657802400000|2022-07-14 12:40:00|12583.6|12582.2|12548.1|12546.7|12583.6|12582.2|12547.6|12546.2|381
1657802700000|2022-07-14 12:45:00|12547.6|12546.2|12542.1|12540.7|12559.1|12557.7|12531.1|12529.7|550
1657803000000|2022-07-14 12:50:00|12541.6|12540.2|12548.1|12546.7|12557.6|12556.2|12537.1|12535.7|349
1657803300000|2022-07-14 12:55:00|12547.6|12546.2|12539.1|12537.7|12549.1|12547.7|12523.1|12521.7|428
1657803600000|2022-07-14 13:00:00|12538.6|12537.2|12552.6|12551.2|12564.1|12562.7|12534.1|12532.7|675
1657803900000|2022-07-14 13:05:00|12552.1|12550.7|12529.6|12528.2|12561.1|12559.7|12527.1|12525.7|559
1657804200000|2022-07-14 13:10:00|12530.1|12528.7|12534.1|12532.7|12539.1|12537.7|12526.6|12525.2|523
1657804500000|2022-07-14 13:15:00|12534.6|12533.2|12550.1|12548.7|12553.6|12552.2|12531.1|12529.7|385
1657804800000|2022-07-14 13:20:00|12549.6|12548.2|12551.1|12549.7|12564.6|12563.2|12544.1|12542.7|407
1657805100000|2022-07-14 13:25:00|12550.6|12549.2|12555.6|12554.2|12569.1|12567.7|12546.1|12544.7|325
1657805400000|2022-07-14 13:30:00|12555.1|12553.7|12541.6|12540.2|12572.6|12571.2|12528.6|12527.2|679
1657805700000|2022-07-14 13:35:00|12542.1|12540.7|12516.6|12515.2|12545.6|12544.2|12515.6|12514.2|729
1657806000000|2022-07-14 13:40:00|12518.6|12517.2|12486.1|12484.7|12520.6|12519.2|12485.6|12484.2|1043
1657806300000|2022-07-14 13:45:00|12485.6|12484.2|12508.1|12506.7|12519.1|12517.7|12485.6|12484.2|956
1657806600000|2022-07-14 13:50:00|12507.6|12506.2|12505.1|12503.7|12521.1|12519.7|12500.6|12499.2|509
1657806900000|2022-07-14 13:55:00|12504.6|12503.2|12482.1|12480.7|12509.1|12507.7|12482.1|12480.7|607
1657807200000|2022-07-14 14:00:00|12481.6|12480.2|12463.6|12462.2|12484.6|12483.2|12462.1|12460.7|951
1657807500000|2022-07-14 14:05:00|12464.1|12462.7|12466.1|12464.7|12468.6|12467.2|12456.6|12455.2|789
1657807800000|2022-07-14 14:10:00|12465.7|12464.3|12468.7|12467.3|12476.7|12475.3|12450.2|12448.8|837
1657808100000|2022-07-14 14:15:00|12468.2|12466.8|12449.7|12448.3|12477.7|12476.3|12445.2|12443.8|780
1657808400000|2022-07-14 14:20:00|12450.2|12448.8|12460.7|12459.3|12467.7|12466.3|12450.2|12448.8|643
1657808700000|2022-07-14 14:25:00|12460.2|12458.8|12465.7|12464.3|12468.7|12467.3|12455.7|12454.3|515
1657809000000|2022-07-14 14:30:00|12465.2|12463.8|12480.7|12479.3|12491.2|12489.8|12464.7|12463.3|772
1657809300000|2022-07-14 14:35:00|12480.2|12478.8|12460.2|12458.8|12485.2|12483.8|12452.2|12450.8|701
1657809600000|2022-07-14 14:40:00|12459.2|12457.8|12445.7|12444.3|12466.7|12465.3|12443.7|12442.3|588
1657809900000|2022-07-14 14:45:00|12445.2|12443.8|12453.7|12452.3|12455.7|12454.3|12432.7|12431.3|605
1657810200000|2022-07-14 14:50:00|12454.2|12452.8|12477.7|12476.3|12480.7|12479.3|12446.2|12444.8|589
1657810500000|2022-07-14 14:55:00|12478.2|12476.8|12472.7|12471.3|12478.2|12476.8|12457.7|12456.3|560
1657810800000|2022-07-14 15:00:00|12473.2|12471.8|12488.7|12487.3|12501.2|12499.8|12472.2|12470.8|1592
1657811100000|2022-07-14 15:05:00|12488.2|12486.8|12511.2|12509.8|12514.2|12512.8|12483.2|12481.8|834
1657811400000|2022-07-14 15:10:00|12510.7|12509.3|12511.7|12510.3|12515.2|12513.8|12504.2|12502.8|700
1657811700000|2022-07-14 15:15:00|12511.2|12509.8|12525.7|12524.3|12528.2|12526.8|12492.2|12490.8|1131
1657812000000|2022-07-14 15:20:00|12525.2|12523.8|12522.2|12520.8|12540.2|12538.8|12521.2|12519.8|1042
1657812300000|2022-07-14 15:25:00|12523.2|12521.8|12524.2|12522.8|12532.2|12530.8|12519.2|12517.8|1058
1657812600000|2022-07-14 15:30:00|12524.9|12522.1|12517.9|12515.1|12538.4|12535.6|12514.9|12512.1|2094
1657812900000|2022-07-14 15:35:00|12518.4|12515.6|12540.9|12538.1|12543.9|12541.1|12514.4|12511.6|988
1657813200000|2022-07-14 15:40:00|12540.4|12537.6|12560.9|12558.1|12579.4|12576.6|12538.9|12536.1|927
1657813500000|2022-07-14 15:45:00|12560.4|12557.6|12551.9|12549.1|12562.4|12559.6|12550.4|12547.6|325
1657813800000|2022-07-14 15:50:00|12552.4|12549.6|12553.4|12550.6|12563.9|12561.1|12547.4|12544.6|232
1657814100000|2022-07-14 15:55:00|12553.9|12551.1|12568.4|12565.6|12573.9|12571.1|12548.4|12545.6|455
1657814400000|2022-07-14 16:00:00|12568.9|12566.1|12556.4|12553.6|12576.4|12573.6|12554.9|12552.1|424
1657814700000|2022-07-14 16:05:00|12555.9|12553.1|12559.9|12557.1|12560.4|12557.6|12547.4|12544.6|218
1657815000000|2022-07-14 16:10:00|12560.9|12558.1|12563.9|12561.1|12567.9|12565.1|12557.9|12555.1|168
1657815300000|2022-07-14 16:15:00|12564.4|12561.6|12566.9|12564.1|12577.4|12574.6|12556.4|12553.6|210
1657815600000|2022-07-14 16:20:00|12566.4|12563.6|12554.9|12552.1|12574.4|12571.6|12553.4|12550.6|220
1657815900000|2022-07-14 16:25:00|12553.9|12551.1|12532.9|12530.1|12554.4|12551.6|12531.9|12529.1|352
1657816200000|2022-07-14 16:30:00|12532.4|12529.6|12532.4|12529.6|12541.9|12539.1|12530.9|12528.1|289
1657816500000|2022-07-14 16:35:00|12531.9|12529.1|12535.4|12532.6|12538.4|12535.6|12529.9|12527.1|94
1657816800000|2022-07-14 16:40:00|12535.9|12533.1|12532.4|12529.6|12536.4|12533.6|12527.9|12525.1|110
1657817100000|2022-07-14 16:45:00|12531.9|12529.1|12471.9|12469.1|12534.9|12532.1|12465.9|12463.1|782
1657817400000|2022-07-14 16:50:00|12471.4|12468.6|12493.4|12490.6|12495.4|12492.6|12456.9|12454.1|533
1657817700000|2022-07-14 16:55:00|12492.9|12490.1|12500.4|12497.6|12507.9|12505.1|12488.9|12486.1|608
1657818000000|2022-07-14 17:00:00|12500.9|12498.1|12477.4|12474.6|12501.9|12499.1|12470.9|12468.1|401
1657818300000|2022-07-14 17:05:00|12477.9|12475.1|12488.4|12485.6|12488.9|12486.1|12465.4|12462.6|184
1657818600000|2022-07-14 17:10:00|12487.9|12485.1|12488.9|12486.1|12489.4|12486.6|12473.9|12471.1|119
1657818900000|2022-07-14 17:15:00|12488.4|12485.6|12500.4|12497.6|12504.4|12501.6|12482.4|12479.6|278
1657819200000|2022-07-14 17:20:00|12499.9|12497.1|12499.9|12497.1|12511.9|12509.1|12498.9|12496.1|217
1657819500000|2022-07-14 17:25:00|12499.4|12496.6|12510.9|12508.1|12513.4|12510.6|12498.9|12496.1|115
1657819800000|2022-07-14 17:30:00|12510.4|12507.6|12498.9|12496.1|12511.4|12508.6|12496.4|12493.6|97
1657820100000|2022-07-14 17:35:00|12497.4|12494.6|12513.4|12510.6|12516.4|12513.6|12497.4|12494.6|126
1657820400000|2022-07-14 17:40:00|12513.9|12511.1|12524.9|12522.1|12526.9|12524.1|12512.4|12509.6|164
1657820700000|2022-07-14 17:45:00|12525.4|12522.6|12526.9|12524.1|12529.9|12527.1|12521.4|12518.6|65
1657821000000|2022-07-14 17:50:00|12527.4|12524.6|12516.9|12514.1|12545.9|12543.1|12509.4|12506.6|595
1657821300000|2022-07-14 17:55:00|12517.4|12514.6|12535.4|12532.6|12536.4|12533.6|12517.4|12514.6|119
1657821600000|2022-07-14 18:00:00|12535.9|12533.1|12550.4|12547.6|12551.4|12548.6|12532.9|12530.1|157
1657821900000|2022-07-14 18:05:00|12549.9|12547.1|12552.4|12549.6|12556.4|12553.6|12544.9|12542.1|181
1657822200000|2022-07-14 18:10:00|12551.9|12549.1|12550.9|12548.1|12552.9|12550.1|12540.9|12538.1|145
1657822500000|2022-07-14 18:15:00|12550.4|12547.6|12570.4|12567.6|12571.4|12568.6|12547.4|12544.6|173
1657822800000|2022-07-14 18:20:00|12569.9|12567.1|12579.4|12576.6|12583.9|12581.1|12569.4|12566.6|295
1657823100000|2022-07-14 18:25:00|12579.9|12577.1|12586.4|12583.6|12589.4|12586.6|12572.9|12570.1|240
1657823400000|2022-07-14 18:30:00|12586.9|12584.1|12586.4|12583.6|12590.4|12587.6|12581.4|12578.6|120
1657823700000|2022-07-14 18:35:00|12586.9|12584.1|12597.4|12594.6|12597.9|12595.1|12585.9|12583.1|128
1657824000000|2022-07-14 18:40:00|12598.4|12595.6|12579.9|12577.1|12598.9|12596.1|12576.9|12574.1|214
1657824300000|2022-07-14 18:45:00|12580.4|12577.6|12585.4|12582.6|12585.9|12583.1|12575.9|12573.1|97
1657824600000|2022-07-14 18:50:00|12585.9|12583.1|12577.4|12574.6|12586.4|12583.6|12574.9|12572.1|70
1657824900000|2022-07-14 18:55:00|12577.9|12575.1|12590.4|12587.6|12595.9|12593.1|12577.9|12575.1|86
1657825200000|2022-07-14 19:00:00|12590.9|12588.1|12589.4|12586.6|12598.9|12596.1|12588.9|12586.1|84
1657825500000|2022-07-14 19:05:00|12589.9|12587.1|12578.4|12575.6|12593.4|12590.6|12577.4|12574.6|86
1657825800000|2022-07-14 19:10:00|12577.9|12575.1|12592.4|12589.6|12593.4|12590.6|12575.9|12573.1|112
1657826100000|2022-07-14 19:15:00|12591.9|12589.1|12589.9|12587.1|12595.4|12592.6|12581.4|12578.6|135
1657826400000|2022-07-14 19:20:00|12589.4|12586.6|12605.4|12602.6|12607.4|12604.6|12588.4|12585.6|156
1657826700000|2022-07-14 19:25:00|12605.9|12603.1|12605.4|12602.6|12606.9|12604.1|12599.4|12596.6|59
1657827000000|2022-07-14 19:30:00|12604.9|12602.1|12599.4|12596.6|12610.4|12607.6|12599.4|12596.6|188
1657827300000|2022-07-14 19:35:00|12598.9|12596.1|12588.4|12585.6|12600.4|12597.6|12582.9|12580.1|136
1657827600000|2022-07-14 19:40:00|12587.9|12585.1|12589.4|12586.6|12594.9|12592.1|12583.4|12580.6|81
1657827900000|2022-07-14 19:45:00|12588.9|12586.1|12585.9|12583.1|12595.4|12592.6|12580.4|12577.6|152
1657828200000|2022-07-14 19:50:00|12586.4|12583.6|12591.9|12589.1|12598.9|12596.1|12586.4|12583.6|303
1657828500000|2022-07-14 19:55:00|12592.4|12589.6|12604.4|12601.6|12606.4|12603.6|12591.4|12588.6|271
1657828800000|2022-07-14 20:00:00|12606|12599|12612.8|12605.8|12615.1|12608.1|12603.3|12596.3|57
1657829100000|2022-07-14 20:05:00|12612.6|12605.6|12605.4|12598.4|12613.4|12606.4|12601.2|12594.2|0
1657829400000|2022-07-14 20:10:00|12604.6|12597.6|12608.6|12601.6|12609|12602|12596.7|12589.7|0
1657829700000|2022-07-14 20:15:00|12607.9|12600.9|12599.7|12592.7|12607.9|12600.9|12599.7|12592.7|0
1657830000000|2022-07-14 20:20:00|12599|12592|12597.2|12590.2|12600.5|12593.5|12595.7|12588.7|0
1657830300000|2022-07-14 20:25:00|12597.9|12590.9|12598.8|12591.8|12598.8|12591.8|12597.2|12590.2|0
1657830600000|2022-07-14 20:30:00|12598.7|12591.7|12596.6|12589.6|12598.8|12591.8|12596.6|12589.6|0
1657830900000|2022-07-14 20:35:00|12596.9|12589.9|12602.6|12595.6|12603.4|12596.4|12596.5|12589.5|0
1657831200000|2022-07-14 20:40:00|12603.3|12596.3|12606.9|12599.9|12608.3|12601.3|12602.5|12595.5|0
1657831500000|2022-07-14 20:45:00|12606.5|12599.5|12607.2|12600.2|12608|12601|12603.4|12596.4|0
1657831800000|2022-07-14 20:50:00|12607.1|12600.1|12604.5|12597.5|12608.6|12601.6|12604.5|12597.5|0
1657832100000|2022-07-14 20:55:00|12603.7|12596.7|12602.1|12595.1|12604.5|12597.5|12600.4|12593.4|0
1657832400000|2022-07-14 21:00:00|12603.1|12596.1|12600.6|12593.6|12603.1|12596.1|12598.9|12591.9|0
1657832700000|2022-07-14 21:05:00|12600.5|12593.5|12600.8|12593.8|12600.8|12593.8|12599.8|12592.8|0
1657833000000|2022-07-14 21:10:00|12600.7|12593.7|12600.7|12593.7|12600.8|12593.8|12600.2|12593.2|0
1657833300000|2022-07-14 21:15:00|12601|12594|12601.4|12594.4|12601.4|12594.4|12600.8|12593.8|0
1657833600000|2022-07-14 21:20:00|12601.2|12594.2|12600.9|12593.9|12601.2|12594.2|12600.9|12593.9|0
1657833900000|2022-07-14 21:25:00|12600.8|12593.8|12601.4|12594.4|12601.6|12594.6|12600.8|12593.8|0
1657834200000|2022-07-14 21:30:00|12601.3|12594.3|12601.5|12594.5|12601.5|12594.5|12601.3|12594.3|0
1657834500000|2022-07-14 21:35:00|12601.6|12594.6|12601.7|12594.7|12601.9|12594.9|12601.6|12594.6|0
1657834800000|2022-07-14 21:40:00|12601.8|12594.8|12602.5|12595.5|12602.6|12595.6|12601.8|12594.8|0
1657835100000|2022-07-14 21:45:00|12602.8|12595.8|12603.2|12596.2|12603.2|12596.2|12602.4|12595.4|0
1657835400000|2022-07-14 21:50:00|12603.4|12596.4|12603.4|12596.4|12603.4|12596.4|12603.2|12596.2|0
1657835700000|2022-07-14 21:55:00|12603.2|12596.2|12603.3|12596.3|12603.5|12596.5|12603.2|12596.2|0
1657836000000|2022-07-14 22:00:00|12608|12601|12610.3|12603.3|12616.6|12609.6|12605.8|12598.8|0
1657836300000|2022-07-14 22:05:00|12610.6|12603.6|12617|12610|12617|12610|12606.8|12599.8|0
1657836600000|2022-07-14 22:10:00|12615.9|12608.9|12615.2|12608.2|12616.6|12609.6|12613.4|12606.4|0
1657836900000|2022-07-14 22:15:00|12615.6|12608.6|12623.8|12616.8|12624.2|12617.2|12615.6|12608.6|0
1657837200000|2022-07-14 22:20:00|12623.7|12616.7|12621.6|12614.6|12624|12617|12615.6|12608.6|0
1657837500000|2022-07-14 22:25:00|12621.2|12614.2|12621.6|12614.6|12624.7|12617.7|12620.8|12613.8|0
1657837800000|2022-07-14 22:30:00|12622.3|12615.3|12624.6|12617.6|12625.5|12618.5|12622.3|12615.3|0
1657838100000|2022-07-14 22:35:00|12625|12618|12630.5|12623.5|12634.5|12627.5|12623.7|12616.7|0
1657838400000|2022-07-14 22:40:00|12631.3|12624.3|12634.9|12627.9|12637.5|12630.5|12630.9|12623.9|0
1657838700000|2022-07-14 22:45:00|12634.2|12627.2|12634.4|12627.4|12637.6|12630.6|12633.6|12626.6|0
1657839000000|2022-07-14 22:50:00|12633.7|12626.7|12627|12620|12633.7|12626.7|12626.2|12619.2|0
1657839300000|2022-07-14 22:55:00|12626.6|12619.6|12627.7|12620.7|12629.9|12622.9|12626.2|12619.2|0
1657839600000|2022-07-14 23:00:00|12628|12621|12627.6|12620.6|12629.2|12622.2|12626.8|12619.8|0
1657839900000|2022-07-14 23:05:00|12626.8|12619.8|12630.4|12623.4|12633.4|12626.4|12626.8|12619.8|0
1657840200000|2022-07-14 23:10:00|12629.7|12622.7|12625.9|12618.9|12629.7|12622.7|12625.9|12618.9|0
1657840500000|2022-07-14 23:15:00|12626.2|12619.2|12626.5|12619.5|12627.4|12620.4|12625.8|12618.8|0
1657840800000|2022-07-14 23:20:00|12626.2|12619.2|12625.6|12618.6|12627.3|12620.3|12625.2|12618.2|0
1657841100000|2022-07-14 23:25:00|12626.4|12619.4|12629.9|12622.9|12631.6|12624.6|12626.4|12619.4|0
1657841400000|2022-07-14 23:30:00|12630.6|12623.6|12627.8|12620.8|12631.4|12624.4|12627.1|12620.1|0
1657841700000|2022-07-14 23:35:00|12627.5|12620.5|12636.8|12629.8|12636.9|12629.9|12627.1|12620.1|0
1657842000000|2022-07-14 23:40:00|12637.6|12630.6|12635.1|12628.1|12641.6|12634.6|12634.8|12627.8|0
1657842300000|2022-07-14 23:45:00|12634.8|12627.8|12638.8|12631.8|12638.8|12631.8|12634.4|12627.4|0
1657842600000|2022-07-14 23:50:00|12638.4|12631.4|12639|12632|12645.2|12638.2|12636.6|12629.6|0
1657842900000|2022-07-14 23:55:00|12638.2|12631.2|12650.5|12643.5|12652.8|12645.8|12636.4|12629.4|0
1657843200000|2022-07-15 00:00:00|12649.4|12642.4|12643.6|12636.6|12653.5|12646.5|12639.9|12632.9|0
1657843500000|2022-07-15 00:05:00|12644|12637|12633.6|12626.6|12644|12637|12631|12624|0
1657843800000|2022-07-15 00:10:00|12632.8|12625.8|12631.3|12624.3|12636.5|12629.5|12627.6|12620.6|0
1657844100000|2022-07-15 00:15:00|12631|12624|12613|12608|12632.8|12625.8|12604.5|12599.5|87
1657844400000|2022-07-15 00:20:00|12612.5|12607.5|12598|12593|12614.5|12609.5|12598|12593|34
1657844700000|2022-07-15 00:25:00|12598.5|12593.5|12589.5|12584.5|12600.5|12595.5|12582|12577|14
1657845000000|2022-07-15 00:30:00|12590|12585|12604|12599|12604|12599|12588.5|12583.5|13
1657845300000|2022-07-15 00:35:00|12603.5|12598.5|12593.5|12588.5|12603.5|12598.5|12588.5|12583.5|3
1657845600000|2022-07-15 00:40:00|12594|12589|12593.5|12588.5|12594.5|12589.5|12582.5|12577.5|8
1657845900000|2022-07-15 00:45:00|12593|12588|12612.5|12607.5|12613.5|12608.5|12591.5|12586.5|12
1657846200000|2022-07-15 00:50:00|12612|12607|12609.5|12604.5|12612.5|12607.5|12608.5|12603.5|1
1657846500000|2022-07-15 00:55:00|12610|12605|12594.5|12589.5|12612.5|12607.5|12594.5|12589.5|2
1657846800000|2022-07-15 01:00:00|12594|12589|12592.5|12587.5|12596.5|12591.5|12586.5|12581.5|11
1657847100000|2022-07-15 01:05:00|12592|12587|12590.5|12585.5|12592.5|12587.5|12577|12572|6
1657847400000|2022-07-15 01:10:00|12590|12585|12591|12586|12591.5|12586.5|12585|12580|1
1657847700000|2022-07-15 01:15:00|12590.5|12585.5|12593|12588|12599|12594|12589|12584|0
1657848000000|2022-07-15 01:20:00|12593.5|12588.5|12598|12593|12601|12596|12585.5|12580.5|1
1657848300000|2022-07-15 01:25:00|12597.5|12592.5|12600.5|12595.5|12603|12598|12593.5|12588.5|7
1657848600000|2022-07-15 01:30:00|12601|12596|12610.5|12605.5|12613|12608|12601|12596|8
1657848900000|2022-07-15 01:35:00|12611|12606|12610.5|12605.5|12613|12608|12601.5|12596.5|7
1657849200000|2022-07-15 01:40:00|12611|12606|12608|12603|12612.5|12607.5|12598|12593|3
1657849500000|2022-07-15 01:45:00|12607.5|12602.5|12613|12608|12619|12614|12606|12601|0
1657849800000|2022-07-15 01:50:00|12613.5|12608.5|12620|12615|12624|12619|12613.5|12608.5|6
1657850100000|2022-07-15 01:55:00|12619.5|12614.5|12629|12624|12629.5|12624.5|12617|12612|13
1657850400000|2022-07-15 02:00:00|12628.5|12623.5|12630|12625|12634|12629|12616|12611|23
1657850700000|2022-07-15 02:05:00|12630.5|12625.5|12635.5|12630.5|12639|12634|12629.5|12624.5|11
1657851000000|2022-07-15 02:10:00|12635|12630|12634.5|12629.5|12638.5|12633.5|12633|12628|25
1657851300000|2022-07-15 02:15:00|12635|12630|12643.5|12638.5|12644|12639|12634.5|12629.5|29
1657851600000|2022-07-15 02:20:00|12644|12639|12643|12638|12648|12643|12638.5|12633.5|8
1657851900000|2022-07-15 02:25:00|12642.5|12637.5|12643.5|12638.5|12643.5|12638.5|12635|12630|3
1657852200000|2022-07-15 02:30:00|12644|12639|12642|12637|12648.5|12643.5|12641|12636|2
1657852500000|2022-07-15 02:35:00|12642.5|12637.5|12640.5|12635.5|12646.5|12641.5|12636.5|12631.5|2
1657852800000|2022-07-15 02:40:00|12640|12635|12642|12637|12645|12640|12640|12635|0
1657853100000|2022-07-15 02:45:00|12642.5|12637.5|12633.5|12628.5|12643|12638|12631|12626|8
1657853400000|2022-07-15 02:50:00|12634|12629|12648.5|12643.5|12648.5|12643.5|12634|12629|5
1657853700000|2022-07-15 02:55:00|12648|12643|12649.5|12644.5|12649.5|12644.5|12645|12640|1
1657854000000|2022-07-15 03:00:00|12650|12645|12647|12642|12650.5|12645.5|12645|12640|3
1657854300000|2022-07-15 03:05:00|12647.5|12642.5|12642|12637|12647.5|12642.5|12641.5|12636.5|5
1657854600000|2022-07-15 03:10:00|12641.5|12636.5|12634.5|12629.5|12646|12641|12634.5|12629.5|8
1657854900000|2022-07-15 03:15:00|12634|12629|12620.5|12615.5|12636|12631|12620.5|12615.5|8
1657855200000|2022-07-15 03:20:00|12620|12615|12635.5|12630.5|12638.5|12633.5|12613.5|12608.5|18
1657855500000|2022-07-15 03:25:00|12636|12631|12633.5|12628.5|12643.5|12638.5|12633|12628|6
1657855800000|2022-07-15 03:30:00|12634|12629|12646.5|12641.5|12647|12642|12633.5|12628.5|2
1657856100000|2022-07-15 03:35:00|12647|12642|12648.5|12643.5|12648.5|12643.5|12643.5|12638.5|3
1657856400000|2022-07-15 03:40:00|12647.5|12642.5|12647.5|12642.5|12651|12646|12646.5|12641.5|5
1657856700000|2022-07-15 03:45:00|12648|12643|12650|12645|12650|12645|12642|12637|9
1657857000000|2022-07-15 03:50:00|12649.5|12644.5|12655.5|12650.5|12656|12651|12645.5|12640.5|27
1657857300000|2022-07-15 03:55:00|12655|12650|12656|12651|12657.5|12652.5|12652|12647|4
1657857600000|2022-07-15 04:00:00|12656.5|12651.5|12644|12639|12659.5|12654.5|12644|12639|12
1657857900000|2022-07-15 04:05:00|12644.5|12639.5|12640|12635|12646.5|12641.5|12637.5|12632.5|29
1657858200000|2022-07-15 04:10:00|12640.5|12635.5|12647.5|12642.5|12648|12643|12640|12635|6
1657858500000|2022-07-15 04:15:00|12648|12643|12650.5|12645.5|12651|12646|12646.5|12641.5|5
1657858800000|2022-07-15 04:20:00|12651|12646|12651|12646|12652.5|12647.5|12648|12643|0
1657859100000|2022-07-15 04:25:00|12650.5|12645.5|12653|12648|12653.5|12648.5|12650.5|12645.5|1
1657859400000|2022-07-15 04:30:00|12653.5|12648.5|12655|12650|12657|12652|12652.5|12647.5|4
1657859700000|2022-07-15 04:35:00|12655.5|12650.5|12653.5|12648.5|12656|12651|12650|12645|7
1657860000000|2022-07-15 04:40:00|12654|12649|12649.5|12644.5|12655.5|12650.5|12649|12644|3
1657860300000|2022-07-15 04:45:00|12649|12644|12646|12641|12652|12647|12646|12641|3
1657860600000|2022-07-15 04:50:00|12645.5|12640.5|12648.5|12643.5|12649|12644|12640|12635|5
1657860900000|2022-07-15 04:55:00|12648|12643|12646|12641|12649|12644|12645|12640|1
1657861200000|2022-07-15 05:00:00|12646.5|12641.5|12633|12628|12650.5|12645.5|12632.5|12627.5|32
1657861500000|2022-07-15 05:05:00|12632.5|12627.5|12633.5|12628.5|12636.5|12631.5|12627|12622|19
1657861800000|2022-07-15 05:10:00|12633|12628|12633.5|12628.5|12639|12634|12629|12624|13
1657862100000|2022-07-15 05:15:00|12633|12628|12629|12624|12634.5|12629.5|12625|12620|10
1657862400000|2022-07-15 05:20:00|12628.5|12623.5|12624.5|12619.5|12632|12627|12623|12618|25
1657862700000|2022-07-15 05:25:00|12624|12619|12618.5|12613.5|12626.5|12621.5|12618.5|12613.5|26
1657863000000|2022-07-15 05:30:00|12618|12613|12602.5|12597.5|12620|12615|12599.5|12594.5|122
1657863300000|2022-07-15 05:35:00|12602|12597|12596|12591|12608.5|12603.5|12596|12591|43
1657863600000|2022-07-15 05:40:00|12595.5|12590.5|12597.5|12592.5|12599.5|12594.5|12589|12584|77
1657863900000|2022-07-15 05:45:00|12597|12592|12615|12610|12615.5|12610.5|12596.5|12591.5|50
1657864200000|2022-07-15 05:50:00|12613.5|12608.5|12613.5|12608.5|12621.5|12616.5|12613.5|12608.5|69
1657864500000|2022-07-15 05:55:00|12614|12609|12614.5|12609.5|12619.5|12614.5|12611|12606|41
1657864800000|2022-07-15 06:00:00|12613.4|12610.6|12620.4|12617.6|12621.9|12619.1|12607.4|12604.6|279
1657865100000|2022-07-15 06:05:00|12618.9|12616.1|12619.4|12616.6|12622.4|12619.6|12602.9|12600.1|222
1657865400000|2022-07-15 06:10:00|12618.9|12616.1|12620.4|12617.6|12620.4|12617.6|12607.4|12604.6|148
1657865700000|2022-07-15 06:15:00|12618.4|12615.6|12608.9|12606.1|12625.4|12622.6|12603.4|12600.6|264
1657866000000|2022-07-15 06:20:00|12609.9|12607.1|12599.4|12596.6|12611.4|12608.6|12590.9|12588.1|201
1657866300000|2022-07-15 06:25:00|12599.9|12597.1|12606.4|12603.6|12608.4|12605.6|12590.9|12588.1|153
1657866600000|2022-07-15 06:30:00|12605.9|12603.1|12588.9|12586.1|12610.9|12608.1|12588.4|12585.6|98
1657866900000|2022-07-15 06:35:00|12589.4|12586.6|12577.4|12574.6|12594.4|12591.6|12577.4|12574.6|178
1657867200000|2022-07-15 06:40:00|12577.9|12575.1|12580.9|12578.1|12582.9|12580.1|12569.4|12566.6|198
1657867500000|2022-07-15 06:45:00|12581.4|12578.6|12570.4|12567.6|12583.9|12581.1|12570.4|12567.6|277
1657867800000|2022-07-15 06:50:00|12570.9|12568.1|12566.9|12564.1|12577.9|12575.1|12566.4|12563.6|164
1657868100000|2022-07-15 06:55:00|12567.4|12564.6|12563.9|12561.1|12573.4|12570.6|12560.9|12558.1|467
1657868400000|2022-07-15 07:00:00|12564.4|12561.6|12564.7|12563.3|12575.7|12574.3|12551.2|12549.8|1501
1657868700000|2022-07-15 07:05:00|12564.2|12562.8|12558.7|12557.3|12567.7|12566.3|12531.7|12530.3|863
1657869000000|2022-07-15 07:10:00|12559.2|12557.8|12575.7|12574.3|12580.7|12579.3|12544.7|12543.3|941
1657869300000|2022-07-15 07:15:00|12575.2|12573.8|12641.7|12640.3|12642.7|12641.3|12571.7|12570.3|1132
1657869600000|2022-07-15 07:20:00|12641.2|12639.8|12649.7|12648.3|12655.7|12654.3|12625.7|12624.3|1032
1657869900000|2022-07-15 07:25:00|12650.2|12648.8|12660.7|12659.3|12676.7|12675.3|12650.2|12648.8|1035
1657870200000|2022-07-15 07:30:00|12660.2|12658.8|12640.7|12639.3|12682.2|12680.8|12640.7|12639.3|934
1657870500000|2022-07-15 07:35:00|12641.2|12639.8|12674.7|12673.3|12679.7|12678.3|12636.7|12635.3|680
1657870800000|2022-07-15 07:40:00|12675.2|12673.8|12651.7|12650.3|12677.2|12675.8|12647.7|12646.3|566
1657871100000|2022-07-15 07:45:00|12650.7|12649.3|12640.7|12639.3|12666.2|12664.8|12639.2|12637.8|611
1657871400000|2022-07-15 07:50:00|12640.2|12638.8|12638.7|12637.3|12649.2|12647.8|12631.7|12630.3|437
1657871700000|2022-07-15 07:55:00|12638.2|12636.8|12661.8|12660.4|12667.8|12666.4|12637.2|12635.8|388
1657872000000|2022-07-15 08:00:00|12662.3|12660.9|12650.6|12649.2|12672.3|12670.9|12647.6|12646.2|515
1657872300000|2022-07-15 08:05:00|12651.1|12649.7|12682.1|12680.7|12689.1|12687.7|12651.1|12649.7|566
1657872600000|2022-07-15 08:10:00|12681.6|12680.2|12683.6|12682.2|12688.6|12687.2|12671.6|12670.2|494
1657872900000|2022-07-15 08:15:00|12683.1|12681.7|12682.1|12680.7|12686.6|12685.2|12667.1|12665.7|388
1657873200000|2022-07-15 08:20:00|12682.6|12681.2|12705.6|12704.2|12708.6|12707.2|12676.6|12675.2|578
1657873500000|2022-07-15 08:25:00|12706.1|12704.7|12709.1|12707.7|12717.1|12715.7|12703.1|12701.7|510
1657873800000|2022-07-15 08:30:00|12710.1|12708.7|12709.1|12707.7|12719.6|12718.2|12703.6|12702.2|509
1657874100000|2022-07-15 08:35:00|12708.6|12707.2|12711.6|12710.2|12718.1|12716.7|12704.1|12702.7|440
1657874400000|2022-07-15 08:40:00|12711.1|12709.7|12740.6|12739.2|12744.6|12743.2|12711.1|12709.7|741
1657874700000|2022-07-15 08:45:00|12741.1|12739.7|12750.6|12749.2|12754.6|12753.2|12736.1|12734.7|746
1657875000000|2022-07-15 08:50:00|12751.1|12749.7|12761.6|12760.2|12769.1|12767.7|12748.1|12746.7|868
1657875300000|2022-07-15 08:55:00|12762.1|12760.7|12737.1|12735.7|12763.6|12762.2|12736.1|12734.7|708
1657875600000|2022-07-15 09:00:00|12737.6|12736.2|12751.6|12750.2|12757.1|12755.7|12733.1|12731.7|677
1657875900000|2022-07-15 09:05:00|12752.1|12750.7|12764.1|12762.7|12770.1|12768.7|12752.1|12750.7|638
1657876200000|2022-07-15 09:10:00|12763.6|12762.2|12753.1|12751.7|12773.1|12771.7|12751.1|12749.7|790
1657876500000|2022-07-15 09:15:00|12752.6|12751.2|12731.1|12729.7|12755.6|12754.2|12730.6|12729.2|557
1657876800000|2022-07-15 09:20:00|12730.6|12729.2|12706.1|12704.7|12732.6|12731.2|12705.1|12703.7|649
1657877100000|2022-07-15 09:25:00|12705.1|12703.7|12724.1|12722.7|12731.1|12729.7|12705.1|12703.7|460
1657877400000|2022-07-15 09:30:00|12724.6|12723.2|12740.6|12739.2|12742.1|12740.7|12722.6|12721.2|614
1657877700000|2022-07-15 09:35:00|12740.1|12738.7|12730.1|12728.7|12742.6|12741.2|12708.6|12707.2|601
1657878000000|2022-07-15 09:40:00|12729.6|12728.2|12719.6|12718.2|12731.1|12729.7|12714.1|12712.7|253
1657878300000|2022-07-15 09:45:00|12720.1|12718.7|12689.6|12688.2|12724.1|12722.7|12689.6|12688.2|607
1657878600000|2022-07-15 09:50:00|12693.6|12692.2|12684.6|12683.2|12696.6|12695.2|12676.6|12675.2|793
1657878900000|2022-07-15 09:55:00|12685.6|12684.2|12703.6|12702.2|12708.6|12707.2|12684.6|12683.2|411
1657879200000|2022-07-15 10:00:00|12704.1|12702.7|12688.6|12687.2|12704.6|12703.2|12673.6|12672.2|494
1657879500000|2022-07-15 10:05:00|12689.6|12688.2|12690.6|12689.2|12694.1|12692.7|12679.1|12677.7|218
1657879800000|2022-07-15 10:10:00|12691.1|12689.7|12702.6|12701.2|12704.6|12703.2|12687.1|12685.7|160
1657880100000|2022-07-15 10:15:00|12702.1|12700.7|12696.6|12695.2|12703.6|12702.2|12692.1|12690.7|174
1657880400000|2022-07-15 10:20:00|12697.1|12695.7|12706.6|12705.2|12718.6|12717.2|12696.6|12695.2|242
1657880700000|2022-07-15 10:25:00|12707.1|12705.7|12713.1|12711.7|12720.1|12718.7|12705.6|12704.2|158
1657881000000|2022-07-15 10:30:00|12712.6|12711.2|12711.1|12709.7|12717.1|12715.7|12704.6|12703.2|114
1657881300000|2022-07-15 10:35:00|12713.1|12711.7|12716.6|12715.2|12717.1|12715.7|12706.1|12704.7|408
1657881600000|2022-07-15 10:40:00|12717.1|12715.7|12714.6|12713.2|12717.6|12716.2|12709.6|12708.2|513
1657881900000|2022-07-15 10:45:00|12715.1|12713.7|12727.1|12725.7|12727.1|12725.7|12711.6|12710.2|113
1657882200000|2022-07-15 10:50:00|12726.6|12725.2|12725.6|12724.2|12727.6|12726.2|12721.1|12719.7|109
1657882500000|2022-07-15 10:55:00|12726.1|12724.7|12722.6|12721.2|12731.6|12730.2|12721.1|12719.7|229
1657882800000|2022-07-15 11:00:00|12723.1|12721.7|12724.1|12722.7|12736.1|12734.7|12716.6|12715.2|948
1657883100000|2022-07-15 11:05:00|12724.6|12723.2|12712.6|12711.2|12726.6|12725.2|12711.6|12710.2|422
1657883400000|2022-07-15 11:10:00|12711.6|12710.2|12727.1|12725.7|12728.6|12727.2|12711.6|12710.2|150
1657883700000|2022-07-15 11:15:00|12726.6|12725.2|12721.6|12720.2|12726.6|12725.2|12717.1|12715.7|92
1657884000000|2022-07-15 11:20:00|12721.1|12719.7|12740.1|12738.7|12742.6|12741.2|12720.6|12719.2|184
1657884300000|2022-07-15 11:25:00|12739.6|12738.2|12732.6|12731.2|12745.1|12743.7|12732.6|12731.2|240
1657884600000|2022-07-15 11:30:00|12733.1|12731.7|12738.6|12737.2|12743.6|12742.2|12732.6|12731.2|156
1657884900000|2022-07-15 11:35:00|12738.1|12736.7|12732.6|12731.2|12738.6|12737.2|12731.6|12730.2|85
1657885200000|2022-07-15 11:40:00|12732.4|12731|12710.4|12709|12732.9|12731.5|12709.4|12708|211
1657885500000|2022-07-15 11:45:00|12709.9|12708.5|12716.9|12715.5|12721.9|12720.5|12709.9|12708.5|357
1657885800000|2022-07-15 11:50:00|12716.4|12715|12708.9|12707.5|12716.9|12715.5|12705.4|12704|187
1657886100000|2022-07-15 11:55:00|12709.4|12708|12695.4|12694|12711.4|12710|12694.4|12693|162
1657886400000|2022-07-15 12:00:00|12694.9|12693.5|12700.4|12699|12708.4|12707|12693.4|12692|162
1657886700000|2022-07-15 12:05:00|12700.9|12699.5|12699.4|12698|12704.4|12703|12692.4|12691|198
1657887000000|2022-07-15 12:10:00|12699.9|12698.5|12693.9|12692.5|12700.4|12699|12690.4|12689|121
1657887300000|2022-07-15 12:15:00|12694.4|12693|12677.4|12676|12696.9|12695.5|12676.4|12675|264
1657887600000|2022-07-15 12:20:00|12677.9|12676.5|12677.9|12676.5|12680.4|12679|12667.4|12666|351
1657887900000|2022-07-15 12:25:00|12678.4|12677|12681.4|12680|12690.9|12689.5|12675.4|12674|202
1657888200000|2022-07-15 12:30:00|12681.9|12680.5|12678.9|12677.5|12700.4|12699|12655.4|12654|806
1657888500000|2022-07-15 12:35:00|12678.4|12677|12726.4|12725|12728.4|12727|12674.9|12673.5|448
1657888800000|2022-07-15 12:40:00|12726.9|12725.5|12716.4|12715|12730.4|12729|12711.4|12710|377
1657889100000|2022-07-15 12:45:00|12715.9|12714.5|12751.4|12750|12754.9|12753.5|12712.4|12711|387
1657889400000|2022-07-15 12:50:00|12751.9|12750.5|12752.4|12751|12766.9|12765.5|12749.4|12748|595
1657889700000|2022-07-15 12:55:00|12751.9|12750.5|12740.4|12739|12758.4|12757|12732.4|12731|448
1657890000000|2022-07-15 13:00:00|12739.9|12738.5|12743.4|12742|12747.4|12746|12734.4|12733|222
1657890300000|2022-07-15 13:05:00|12744.4|12743|12763.4|12762|12768.4|12767|12742.4|12741|447
1657890600000|2022-07-15 13:10:00|12762.9|12761.5|12754.4|12753|12763.4|12762|12745.9|12744.5|237
1657890900000|2022-07-15 13:15:00|12753.9|12752.5|12754.9|12753.5|12757.4|12756|12745.4|12744|384
1657891200000|2022-07-15 13:20:00|12755.4|12754|12766.4|12765|12766.4|12765|12753.9|12752.5|319
1657891500000|2022-07-15 13:25:00|12765.9|12764.5|12783.9|12782.5|12788.9|12787.5|12765.9|12764.5|587
1657891800000|2022-07-15 13:30:00|12784.9|12783.5|12788.9|12787.5|12802.9|12801.5|12784.9|12783.5|868
1657892100000|2022-07-15 13:35:00|12788.4|12787|12769.4|12768|12800.9|12799.5|12765.4|12764|662
1657892400000|2022-07-15 13:40:00|12770.4|12769|12762.4|12761|12775.4|12774|12758.4|12757|510
1657892700000|2022-07-15 13:45:00|12761.9|12760.5|12750.4|12749|12765.4|12764|12738.9|12737.5|520
1657893000000|2022-07-15 13:50:00|12750.9|12749.5|12723.4|12722|12752.9|12751.5|12723.4|12722|395
1657893300000|2022-07-15 13:55:00|12723.9|12722.5|12745.9|12744.5|12752.9|12751.5|12717.4|12716|534
1657893600000|2022-07-15 14:00:00|12770.9|12769.5|12774.4|12773|12790.9|12789.5|12751.9|12750.5|1047
1657893900000|2022-07-15 14:05:00|12773.9|12772.5|12773.4|12772|12783.9|12782.5|12758.9|12757.5|406
1657894200000|2022-07-15 14:10:00|12773.7|12772.3|12791.7|12790.3|12795.2|12793.8|12768.7|12767.3|470
1657894500000|2022-07-15 14:15:00|12792.2|12790.8|12811.7|12810.3|12818.2|12816.8|12790.7|12789.3|1072
1657894800000|2022-07-15 14:20:00|12812.2|12810.8|12827.2|12825.8|12827.2|12825.8|12792.2|12790.8|769
1657895100000|2022-07-15 14:25:00|12826.7|12825.3|12844.7|12843.3|12849.2|12847.8|12823.2|12821.8|995
1657895400000|2022-07-15 14:30:00|12845.7|12844.3|12847.7|12846.3|12852.2|12850.8|12834.2|12832.8|758
1657895700000|2022-07-15 14:35:00|12848.2|12846.8|12831.2|12829.8|12854.2|12852.8|12830.7|12829.3|886
1657896000000|2022-07-15 14:40:00|12831.7|12830.3|12823.2|12821.8|12839.2|12837.8|12822.2|12820.8|633
1657896300000|2022-07-15 14:45:00|12822.7|12821.3|12827.2|12825.8|12828.2|12826.8|12812.2|12810.8|521
1657896600000|2022-07-15 14:50:00|12826.7|12825.3|12824.7|12823.3|12831.2|12829.8|12819.7|12818.3|466
1657896900000|2022-07-15 14:55:00|12824.2|12822.8|12830.2|12828.8|12835.7|12834.3|12819.2|12817.8|463
1657897200000|2022-07-15 15:00:00|12830.7|12829.3|12847.7|12846.3|12850.7|12849.3|12828.2|12826.8|612
1657897500000|2022-07-15 15:05:00|12848.2|12846.8|12858.2|12856.8|12860.2|12858.8|12844.2|12842.8|587
1657897800000|2022-07-15 15:10:00|12858.7|12857.3|12859.2|12857.8|12859.2|12857.8|12846.2|12844.8|554
1657898100000|2022-07-15 15:15:00|12860.2|12858.8|12857.7|12856.3|12866.2|12864.8|12857.2|12855.8|605
1657898400000|2022-07-15 15:20:00|12857.2|12855.8|12878.2|12876.8|12878.2|12876.8|12856.7|12855.3|957
1657898700000|2022-07-15 15:25:00|12878.7|12877.3|12872.2|12870.8|12879.2|12877.8|12869.2|12867.8|1429
1657899000000|2022-07-15 15:30:00|12872.9|12870.1|12866.9|12864.1|12881.9|12879.1|12857.9|12855.1|1529
1657899300000|2022-07-15 15:35:00|12867.9|12865.1|12878.4|12875.6|12880.9|12878.1|12865.4|12862.6|932
1657899600000|2022-07-15 15:40:00|12877.9|12875.1|12865.4|12862.6|12878.9|12876.1|12865.4|12862.6|569
1657899900000|2022-07-15 15:45:00|12865.9|12863.1|12858.4|12855.6|12869.9|12867.1|12854.9|12852.1|355
1657900200000|2022-07-15 15:50:00|12857.9|12855.1|12857.9|12855.1|12863.9|12861.1|12855.9|12853.1|205
1657900500000|2022-07-15 15:55:00|12857.4|12854.6|12848.4|12845.6|12860.4|12857.6|12847.9|12845.1|132
1657900800000|2022-07-15 16:00:00|12847.9|12845.1|12854.4|12851.6|12857.9|12855.1|12845.4|12842.6|157
1657901100000|2022-07-15 16:05:00|12853.9|12851.1|12846.4|12843.6|12854.9|12852.1|12845.9|12843.1|132
1657901400000|2022-07-15 16:10:00|12846.9|12844.1|12840.9|12838.1|12846.9|12844.1|12840.9|12838.1|137
1657901700000|2022-07-15 16:15:00|12839.9|12837.1|12848.4|12845.6|12848.9|12846.1|12839.4|12836.6|136
1657902000000|2022-07-15 16:20:00|12848.9|12846.1|12839.9|12837.1|12848.9|12846.1|12839.9|12837.1|75
1657902300000|2022-07-15 16:25:00|12840.4|12837.6|12840.9|12838.1|12844.4|12841.6|12837.9|12835.1|139
1657902600000|2022-07-15 16:30:00|12840.4|12837.6|12833.4|12830.6|12842.4|12839.6|12828.9|12826.1|145
1657902900000|2022-07-15 16:35:00|12832.9|12830.1|12831.4|12828.6|12835.9|12833.1|12830.9|12828.1|44
1657903200000|2022-07-15 16:40:00|12830.9|12828.1|12835.4|12832.6|12836.9|12834.1|12824.9|12822.1|143
1657903500000|2022-07-15 16:45:00|12834.4|12831.6|12839.9|12837.1|12840.9|12838.1|12832.4|12829.6|49
1657903800000|2022-07-15 16:50:00|12840.4|12837.6|12827.4|12824.6|12840.9|12838.1|12819.9|12817.1|338
1657904100000|2022-07-15 16:55:00|12826.9|12824.1|12817.4|12814.6|12826.9|12824.1|12812.9|12810.1|266
1657904400000|2022-07-15 17:00:00|12816.9|12814.1|12828.4|12825.6|12830.4|12827.6|12815.9|12813.1|181
1657904700000|2022-07-15 17:05:00|12828.9|12826.1|12834.9|12832.1|12836.9|12834.1|12827.9|12825.1|89
1657905000000|2022-07-15 17:10:00|12835.9|12833.1|12835.9|12833.1|12835.9|12833.1|12832.4|12829.6|49
1657905300000|2022-07-15 17:15:00|12835.4|12832.6|12833.9|12831.1|12835.4|12832.6|12828.4|12825.6|88
1657905600000|2022-07-15 17:20:00|12834.4|12831.6|12838.9|12836.1|12839.4|12836.6|12832.4|12829.6|46
1657905900000|2022-07-15 17:25:00|12839.4|12836.6|12849.4|12846.6|12849.9|12847.1|12838.9|12836.1|124
1657906200000|2022-07-15 17:30:00|12848.9|12846.1|12849.4|12846.6|12851.4|12848.6|12844.9|12842.1|61
1657906500000|2022-07-15 17:35:00|12849.9|12847.1|12848.4|12845.6|12851.4|12848.6|12847.4|12844.6|27
1657906800000|2022-07-15 17:40:00|12848.9|12846.1|12844.4|12841.6|12849.9|12847.1|12842.4|12839.6|108
1657907100000|2022-07-15 17:45:00|12844.9|12842.1|12838.9|12836.1|12844.9|12842.1|12838.4|12835.6|53
1657907400000|2022-07-15 17:50:00|12839.4|12836.6|12829.9|12827.1|12840.4|12837.6|12829.9|12827.1|106
1657907700000|2022-07-15 17:55:00|12829.4|12826.6|12839.9|12837.1|12840.9|12838.1|12829.4|12826.6|126
1657908000000|2022-07-15 18:00:00|12840.4|12837.6|12832.4|12829.6|12841.4|12838.6|12829.9|12827.1|47
1657908300000|2022-07-15 18:05:00|12832.9|12830.1|12834.4|12831.6|12834.9|12832.1|12829.9|12827.1|54
1657908600000|2022-07-15 18:10:00|12834.9|12832.1|12838.9|12836.1|12838.9|12836.1|12831.4|12828.6|54
1657908900000|2022-07-15 18:15:00|12839.4|12836.6|12839.9|12837.1|12840.9|12838.1|12834.4|12831.6|37
1657909200000|2022-07-15 18:20:00|12840.4|12837.6|12837.4|12834.6|12840.9|12838.1|12830.9|12828.1|46
1657909500000|2022-07-15 18:25:00|12836.9|12834.1|12836.4|12833.6|12839.9|12837.1|12828.9|12826.1|56
1657909800000|2022-07-15 18:30:00|12836.9|12834.1|12831.9|12829.1|12838.9|12836.1|12831.4|12828.6|29
1657910100000|2022-07-15 18:35:00|12832.4|12829.6|12830.4|12827.6|12833.9|12831.1|12829.9|12827.1|45
1657910400000|2022-07-15 18:40:00|12830.9|12828.1|12838.4|12835.6|12838.9|12836.1|12829.9|12827.1|57
1657910700000|2022-07-15 18:45:00|12838.9|12836.1|12846.9|12844.1|12846.9|12844.1|12837.9|12835.1|66
1657911000000|2022-07-15 18:50:00|12846.4|12843.6|12839.9|12837.1|12846.9|12844.1|12838.9|12836.1|52
1657911300000|2022-07-15 18:55:00|12840.4|12837.6|12834.4|12831.6|12840.9|12838.1|12832.9|12830.1|54
1657911600000|2022-07-15 19:00:00|12833.9|12831.1|12833.4|12830.6|12835.9|12833.1|12828.9|12826.1|85
1657911900000|2022-07-15 19:05:00|12833.9|12831.1|12836.4|12833.6|12837.4|12834.6|12829.9|12827.1|41
1657912200000|2022-07-15 19:10:00|12835.9|12833.1|12833.4|12830.6|12838.9|12836.1|12831.9|12829.1|46
1657912500000|2022-07-15 19:15:00|12833.9|12831.1|12832.9|12830.1|12838.4|12835.6|12831.9|12829.1|38
1657912800000|2022-07-15 19:20:00|12833.4|12830.6|12828.4|12825.6|12837.9|12835.1|12827.9|12825.1|82
1657913100000|2022-07-15 19:25:00|12827.9|12825.1|12828.4|12825.6|12830.9|12828.1|12826.9|12824.1|71
1657913400000|2022-07-15 19:30:00|12827.9|12825.1|12820.4|12817.6|12829.4|12826.6|12816.9|12814.1|135
1657913700000|2022-07-15 19:35:00|12820.9|12818.1|12820.4|12817.6|12823.9|12821.1|12814.9|12812.1|86
1657914000000|2022-07-15 19:40:00|12819.9|12817.1|12831.4|12828.6|12831.4|12828.6|12818.4|12815.6|103
1657914300000|2022-07-15 19:45:00|12830.9|12828.1|12821.4|12818.6|12831.9|12829.1|12821.4|12818.6|131
1657914600000|2022-07-15 19:50:00|12828.4|12825.6|12825.4|12822.6|12828.4|12825.6|12814.9|12812.1|320
1657914900000|2022-07-15 19:55:00|12825.9|12823.1|12863.4|12860.6|12866.9|12864.1|12824.4|12821.6|420
1657915200000|2022-07-15 20:00:00|12871|12864|12872.5|12865.5|12874.2|12867.2|12863.3|12856.3|9
1657915500000|2022-07-15 20:05:00|12872.8|12865.8|12872.9|12865.9|12873|12866|12869.3|12862.3|0
1657915800000|2022-07-15 20:10:00|12873.7|12866.7|12870.2|12863.2|12875.8|12868.8|12870.2|12863.2|0
1657916100000|2022-07-15 20:15:00|12871|12864|12876.9|12869.9|12877|12870|12870.2|12863.2|0
1657916400000|2022-07-15 20:20:00|12876.2|12869.2|12877.1|12870.1|12877.1|12870.1|12872.2|12865.2|0
1657916700000|2022-07-15 20:25:00|12876.3|12869.3|12876.8|12869.8|12877.3|12870.3|12876|12869|0
1657917000000|2022-07-15 20:30:00|12876.7|12869.7|12872.6|12865.6|12876.7|12869.7|12872.6|12865.6|0
1657917300000|2022-07-15 20:35:00|12873|12866|12874.6|12867.6|12874.8|12867.8|12872.1|12865.1|0
1657917600000|2022-07-15 20:40:00|12873.8|12866.8|12874.1|12867.1|12876.1|12869.1|12873.5|12866.5|0
1657917900000|2022-07-15 20:45:00|12874.8|12867.8|12873.2|12866.2|12874.8|12867.8|12872.4|12865.4|0
1657918200000|2022-07-15 20:50:00|12873.9|12866.9|12876.5|12869.5|12876.5|12869.5|12873.2|12866.2|0
1657918500000|2022-07-15 20:55:00|12876.1|12869.1|12877|12870|12881.6|12874.6|12874.3|12867.3|0
1658095200000|2022-07-17 22:00:00|12902.6|12895.6|12898.8|12891.8|12908.3|12901.3|12898.4|12891.4|0
1658095500000|2022-07-17 22:05:00|12898.4|12891.4|12896.6|12889.6|12899.1|12892.1|12893.3|12886.3|0
1658095800000|2022-07-17 22:10:00|12897.4|12890.4|12896.8|12889.8|12897.9|12890.9|12895.1|12888.1|0
1658096100000|2022-07-17 22:15:00|12896.4|12889.4|12888.7|12881.7|12896.8|12889.8|12887.9|12880.9|0
1658096400000|2022-07-17 22:20:00|12889.1|12882.1|12892.6|12885.6|12894.4|12887.4|12886.3|12879.3|0
1658096700000|2022-07-17 22:25:00|12891.9|12884.9|12889.8|12882.8|12892.2|12885.2|12888.8|12881.8|0
1658097000000|2022-07-17 22:30:00|12889.5|12882.5|12894|12887|12894.4|12887.4|12889.5|12882.5|0
1658097300000|2022-07-17 22:35:00|12894.8|12887.8|12895.9|12888.9|12897.9|12890.9|12893.3|12886.3|0
1658097600000|2022-07-17 22:40:00|12896.3|12889.3|12898.9|12891.9|12900.5|12893.5|12893.7|12886.7|0
1658097900000|2022-07-17 22:45:00|12899.7|12892.7|12893.7|12886.7|12899.7|12892.7|12892.9|12885.9|0
1658098200000|2022-07-17 22:50:00|12894|12887|12894|12887|12894.4|12887.4|12889.9|12882.9|0
1658098500000|2022-07-17 22:55:00|12893.7|12886.7|12891.5|12884.5|12896|12889|12890|12883|0
1658098800000|2022-07-17 23:00:00|12891.1|12884.1|12889.6|12882.6|12893.8|12886.8|12889.6|12882.6|0
1658099100000|2022-07-17 23:05:00|12890|12883|12890.6|12883.6|12892.3|12885.3|12888.8|12881.8|0
1658099400000|2022-07-17 23:10:00|12891.4|12884.4|12895.2|12888.2|12896.7|12889.7|12891.4|12884.4|0
1658099700000|2022-07-17 23:15:00|12895.9|12888.9|12906.2|12899.2|12906.2|12899.2|12895.2|12888.2|0
1658100000000|2022-07-17 23:20:00|12905.8|12898.8|12906.6|12899.6|12906.6|12899.6|12902.3|12895.3|0
1658100300000|2022-07-17 23:25:00|12906.2|12899.2|12902.5|12895.5|12907.3|12900.3|12900.2|12893.2|0
1658100600000|2022-07-17 23:30:00|12901.7|12894.7|12901.3|12894.3|12907.6|12900.6|12899.5|12892.5|0
1658100900000|2022-07-17 23:35:00|12901.6|12894.6|12907.4|12900.4|12907.9|12900.9|12900.1|12893.1|0
1658101200000|2022-07-17 23:40:00|12907.1|12900.1|12902.5|12895.5|12908.6|12901.6|12901|12894|0
1658101500000|2022-07-17 23:45:00|12903.3|12896.3|12904.6|12897.6|12906.4|12899.4|12903.3|12896.3|0
1658101800000|2022-07-17 23:50:00|12905.8|12898.8|12902.1|12895.1|12906.2|12899.2|12901.7|12894.7|0
1658102100000|2022-07-17 23:55:00|12901.4|12894.4|12903.6|12896.6|12904.3|12897.3|12901.4|12894.4|0
1658102400000|2022-07-18 00:00:00|12903.2|12896.2|12906|12899|12906|12899|12900.6|12893.6|0
1658102700000|2022-07-18 00:05:00|12906.3|12899.3|12904.2|12897.2|12908.7|12901.7|12903.9|12896.9|0
1658103000000|2022-07-18 00:10:00|12904.6|12897.6|12886.5|12879.5|12906.1|12899.1|12886.5|12879.5|0
1658103300000|2022-07-18 00:15:00|12886.1|12879.1|12864.5|12859.5|12886.1|12879.1|12858|12853|45
1658103600000|2022-07-18 00:20:00|12864|12859|12867|12862|12867|12862|12857|12852|14
1658103900000|2022-07-18 00:25:00|12866.5|12861.5|12867|12862|12870.5|12865.5|12866.5|12861.5|8
1658104200000|2022-07-18 00:30:00|12869|12864|12857|12852|12873.5|12868.5|12857|12852|42
1658104500000|2022-07-18 00:35:00|12858|12853|12848|12843|12866|12861|12847|12842|20
1658104800000|2022-07-18 00:40:00|12848.5|12843.5|12849|12844|12855|12850|12844|12839|31
1658105100000|2022-07-18 00:45:00|12849.5|12844.5|12845.5|12840.5|12855|12850|12845.5|12840.5|13
1658105400000|2022-07-18 00:50:00|12846|12841|12843.5|12838.5|12851.5|12846.5|12839.5|12834.5|19
1658105700000|2022-07-18 00:55:00|12844|12839|12846.5|12841.5|12851.5|12846.5|12842|12837|12
1658106000000|2022-07-18 01:00:00|12847|12842|12857.5|12852.5|12857.5|12852.5|12847|12842|29
1658106300000|2022-07-18 01:05:00|12858|12853|12856.5|12851.5|12858|12853|12851.5|12846.5|2
1658106600000|2022-07-18 01:10:00|12857|12852|12864|12859|12864|12859|12854|12849|16
1658106900000|2022-07-18 01:15:00|12863.5|12858.5|12877.5|12872.5|12877.5|12872.5|12861.5|12856.5|16
1658107200000|2022-07-18 01:20:00|12877|12872|12884|12879|12886|12881|12870|12865|12
1658107500000|2022-07-18 01:25:00|12884.5|12879.5|12877|12872|12890|12885|12876.5|12871.5|15
1658107800000|2022-07-18 01:30:00|12877.5|12872.5|12877.5|12872.5|12880|12875|12868|12863|8
1658108100000|2022-07-18 01:35:00|12877|12872|12862|12857|12879.5|12874.5|12858|12853|9
1658108400000|2022-07-18 01:40:00|12862.5|12857.5|12866|12861|12868.5|12863.5|12858|12853|6
1658108700000|2022-07-18 01:45:00|12865.5|12860.5|12874|12869|12874.5|12869.5|12863.5|12858.5|7
1658109000000|2022-07-18 01:50:00|12874.5|12869.5|12876.5|12871.5|12882.5|12877.5|12874.5|12869.5|5
1658109300000|2022-07-18 01:55:00|12877|12872|12876.5|12871.5|12878.5|12873.5|12875|12870|2
1658109600000|2022-07-18 02:00:00|12877|12872|12879.5|12874.5|12881.5|12876.5|12876|12871|5
1658109900000|2022-07-18 02:05:00|12879|12874|12878.5|12873.5|12879|12874|12872|12867|3
1658110200000|2022-07-18 02:10:00|12879|12874|12874|12869|12881|12876|12872|12867|0
1658110500000|2022-07-18 02:15:00|12874.5|12869.5|12880.5|12875.5|12882.5|12877.5|12874|12869|0
1658110800000|2022-07-18 02:20:00|12881|12876|12878.5|12873.5|12882.5|12877.5|12878|12873|0
1658111100000|2022-07-18 02:25:00|12878|12873|12871|12866|12880|12875|12870|12865|2
1658111400000|2022-07-18 02:30:00|12871.5|12866.5|12879|12874|12881.5|12876.5|12871|12866|6
1658111700000|2022-07-18 02:35:00|12879.5|12874.5|12882.5|12877.5|12884.5|12879.5|12875|12870|13
1658112000000|2022-07-18 02:40:00|12882|12877|12882.5|12877.5|12886.5|12881.5|12879|12874|8
1658112300000|2022-07-18 02:45:00|12883|12878|12885.5|12880.5|12887|12882|12881|12876|13
1658112600000|2022-07-18 02:50:00|12885|12880|12885.5|12880.5|12887.5|12882.5|12883.5|12878.5|6
1658112900000|2022-07-18 02:55:00|12886|12881|12888.5|12883.5|12889|12884|12886|12881|17
1658113200000|2022-07-18 03:00:00|12889|12884|12896|12891|12897.5|12892.5|12887.5|12882.5|11
1658113500000|2022-07-18 03:05:00|12896.5|12891.5|12906.5|12901.5|12907|12902|12896.5|12891.5|24
1658113800000|2022-07-18 03:10:00|12907|12902|12904|12899|12912.5|12907.5|12902.5|12897.5|25
1658114100000|2022-07-18 03:15:00|12908|12903|12910|12905|12912.5|12907.5|12904|12899|14
1658114400000|2022-07-18 03:20:00|12910.5|12905.5|12914.5|12909.5|12916.5|12911.5|12904|12899|35
1658114700000|2022-07-18 03:25:00|12914|12909|12914|12909|12918.5|12913.5|12909.5|12904.5|13
1658115000000|2022-07-18 03:30:00|12913.5|12908.5|12920.5|12915.5|12921|12916|12913|12908|45
1658115300000|2022-07-18 03:35:00|12921|12916|12915.5|12910.5|12921|12916|12911|12906|11
1658115600000|2022-07-18 03:40:00|12916|12911|12910|12905|12917.5|12912.5|12907|12902|45
1658115900000|2022-07-18 03:45:00|12909.5|12904.5|12910|12905|12913|12908|12908.5|12903.5|9
1658116200000|2022-07-18 03:50:00|12909.5|12904.5|12917|12912|12917.5|12912.5|12909|12904|22
1658116500000|2022-07-18 03:55:00|12917.5|12912.5|12916|12911|12918|12913|12913.5|12908.5|9
1658116800000|2022-07-18 04:00:00|12916.5|12911.5|12919.5|12914.5|12921|12916|12916|12911|20
1658117100000|2022-07-18 04:05:00|12920|12915|12919|12914|12921.5|12916.5|12916.5|12911.5|9
1658117400000|2022-07-18 04:10:00|12918.5|12913.5|12916|12911|12921.5|12916.5|12916|12911|5
1658117700000|2022-07-18 04:15:00|12915.5|12910.5|12918|12913|12919|12914|12915.5|12910.5|3
1658118000000|2022-07-18 04:20:00|12917.5|12912.5|12915.5|12910.5|12917.5|12912.5|12915.5|12910.5|5
1658118300000|2022-07-18 04:25:00|12915|12910|12915.5|12910.5|12915.5|12910.5|12913|12908|2
1658118600000|2022-07-18 04:30:00|12916|12911|12914.5|12909.5|12916.5|12911.5|12912|12907|13
1658118900000|2022-07-18 04:35:00|12915|12910|12924|12919|12924|12919|12914.5|12909.5|19
1658119200000|2022-07-18 04:40:00|12923.5|12918.5|12924|12919|12924|12919|12919.5|12914.5|4
1658119500000|2022-07-18 04:45:00|12924.5|12919.5|12922|12917|12926.5|12921.5|12918.5|12913.5|11
1658119800000|2022-07-18 04:50:00|12922.5|12917.5|12930|12925|12931|12926|12921.5|12916.5|15
1658120100000|2022-07-18 04:55:00|12929.5|12924.5|12934.5|12929.5|12936.5|12931.5|12927|12922|19
1658120400000|2022-07-18 05:00:00|12935|12930|12921.5|12916.5|12936|12931|12920|12915|19
1658120700000|2022-07-18 05:05:00|12922|12917|12922.5|12917.5|12926|12921|12920|12915|10
1658121000000|2022-07-18 05:10:00|12923|12918|12926.5|12921.5|12927|12922|12922.5|12917.5|3
1658121300000|2022-07-18 05:15:00|12927|12922|12926|12921|12932.5|12927.5|12926|12921|35
1658121600000|2022-07-18 05:20:00|12926.5|12921.5|12938.5|12933.5|12938.5|12933.5|12926.5|12921.5|22
1658121900000|2022-07-18 05:25:00|12939|12934|12945.5|12940.5|12946|12941|12936|12931|62
1658122200000|2022-07-18 05:30:00|12945|12940|12946.5|12941.5|12948|12943|12941|12936|61
1658122500000|2022-07-18 05:35:00|12947|12942|12945|12940|12948.5|12943.5|12939|12934|35
1658122800000|2022-07-18 05:40:00|12944.5|12939.5|12947.5|12942.5|12949|12944|12941|12936|28
1658123100000|2022-07-18 05:45:00|12947|12942|12954|12949|12954.5|12949.5|12945.5|12940.5|64
1658123400000|2022-07-18 05:50:00|12953.5|12948.5|12951|12946|12954.5|12949.5|12948.5|12943.5|40
1658123700000|2022-07-18 05:55:00|12950|12945|12954.5|12949.5|12954.5|12949.5|12950|12945|15
1658124000000|2022-07-18 06:00:00|12953.4|12950.6|12957.4|12954.6|12972.9|12970.1|12945.9|12943.1|468
1658124300000|2022-07-18 06:05:00|12956.9|12954.1|12956.4|12953.6|12968.4|12965.6|12950.9|12948.1|200
1658124600000|2022-07-18 06:10:00|12958.4|12955.6|12943.4|12940.6|12958.4|12955.6|12937.9|12935.1|272
1658124900000|2022-07-18 06:15:00|12944.9|12942.1|12953.9|12951.1|12955.4|12952.6|12939.4|12936.6|153
1658125200000|2022-07-18 06:20:00|12954.4|12951.6|12950.4|12947.6|12955.4|12952.6|12947.4|12944.6|69
1658125500000|2022-07-18 06:25:00|12949.9|12947.1|12949.9|12947.1|12950.4|12947.6|12939.9|12937.1|156
1658125800000|2022-07-18 06:30:00|12949.4|12946.6|12945.4|12942.6|12949.4|12946.6|12937.4|12934.6|172
1658126100000|2022-07-18 06:35:00|12945.9|12943.1|12947.4|12944.6|12951.4|12948.6|12941.4|12938.6|177
1658126400000|2022-07-18 06:40:00|12946.9|12944.1|12955.4|12952.6|12959.4|12956.6|12942.4|12939.6|199
1658126700000|2022-07-18 06:45:00|12955.9|12953.1|12962.4|12959.6|12965.9|12963.1|12955.4|12952.6|177
1658127000000|2022-07-18 06:50:00|12961.9|12959.1|12970.4|12967.6|12972.4|12969.6|12955.9|12953.1|248
1658127300000|2022-07-18 06:55:00|12969.9|12967.1|12962.9|12960.1|12978.9|12976.1|12959.9|12957.1|350
1658127600000|2022-07-18 07:00:00|12962.2|12960.8|12913.7|12912.3|12962.2|12960.8|12912.7|12911.3|1956
1658127900000|2022-07-18 07:05:00|12911.7|12910.3|12951.7|12950.3|12957.7|12956.3|12910.7|12909.3|1054
1658128200000|2022-07-18 07:10:00|12952.2|12950.8|12973.7|12972.3|12975.7|12974.3|12947.7|12946.3|969
1658128500000|2022-07-18 07:15:00|12972.7|12971.3|12986.7|12985.3|13001.2|12999.8|12970.2|12968.8|994
1658128800000|2022-07-18 07:20:00|12987.2|12985.8|12974.7|12973.3|12993.7|12992.3|12968.2|12966.8|573
1658129100000|2022-07-18 07:25:00|12974.2|12972.8|12970.7|12969.3|12974.7|12973.3|12950.7|12949.3|445
1658129400000|2022-07-18 07:30:00|12970.2|12968.8|13013.7|13012.3|13022.2|13020.8|12958.7|12957.3|1068
1658129700000|2022-07-18 07:35:00|13014.2|13012.8|13011.7|13010.3|13022.2|13020.8|13006.7|13005.3|562
1658130000000|2022-07-18 07:40:00|13011.8|13010.4|13022.3|13020.9|13027.8|13026.4|13005.8|13004.4|394
1658130300000|2022-07-18 07:45:00|13022.8|13021.4|13008.8|13007.4|13023.8|13022.4|13004.3|13002.9|471
1658130600000|2022-07-18 07:50:00|13006.8|13005.4|12999.3|12997.9|13014.3|13012.9|12996.3|12994.9|394
1658130900000|2022-07-18 07:55:00|12999.8|12998.4|13012.3|13010.9|13012.3|13010.9|12998.8|12997.4|320
1658131200000|2022-07-18 08:00:00|13012.8|13011.4|13012.8|13011.4|13017.8|13016.4|12997.3|12995.9|345
1658131500000|2022-07-18 08:05:00|13013.8|13012.4|13014.3|13012.9|13026.8|13025.4|13010.8|13009.4|388
1658131800000|2022-07-18 08:10:00|13014.8|13013.4|13017.3|13015.9|13017.8|13016.4|13006.8|13005.4|338
1658132100000|2022-07-18 08:15:00|13016.8|13015.4|13009.8|13008.4|13019.8|13018.4|13004.8|13003.4|214
1658132400000|2022-07-18 08:20:00|13009.3|13007.9|13027.3|13025.9|13027.3|13025.9|13006.8|13005.4|320
1658132700000|2022-07-18 08:25:00|13026.8|13025.4|13044.8|13043.4|13049.8|13048.4|13026.8|13025.4|650
1658133000000|2022-07-18 08:30:00|13045.3|13043.9|13060.3|13058.9|13061.8|13060.4|13041.8|13040.4|827
1658133300000|2022-07-18 08:35:00|13060.8|13059.4|13049.8|13048.4|13063.8|13062.4|13041.3|13039.9|456
1658133600000|2022-07-18 08:40:00|13050.3|13048.9|13039.3|13037.9|13054.3|13052.9|13036.8|13035.4|279
1658133900000|2022-07-18 08:45:00|13038.8|13037.4|13049.3|13047.9|13050.3|13048.9|13033.3|13031.9|532
1658134200000|2022-07-18 08:50:00|13049.8|13048.4|13059.3|13057.9|13063.3|13061.9|13044.8|13043.4|536
1658134500000|2022-07-18 08:55:00|13059.8|13058.4|13062.8|13061.4|13066.3|13064.9|13053.3|13051.9|495
1658134800000|2022-07-18 09:00:00|13063.3|13061.9|13051.3|13049.9|13066.8|13065.4|13051.3|13049.9|366
1658135100000|2022-07-18 09:05:00|13051.8|13050.4|13023.3|13021.9|13052.8|13051.4|13020.8|13019.4|653
1658135400000|2022-07-18 09:10:00|13023.8|13022.4|13036.8|13035.4|13041.3|13039.9|13022.3|13020.9|473
1658135700000|2022-07-18 09:15:00|13036.3|13034.9|13042.8|13041.4|13044.8|13043.4|13028.8|13027.4|257
1658136000000|2022-07-18 09:20:00|13043.3|13041.9|13053.8|13052.4|13054.8|13053.4|13041.8|13040.4|171
1658136300000|2022-07-18 09:25:00|13053.3|13051.9|13039.8|13038.4|13054.8|13053.4|13036.3|13034.9|364
1658136600000|2022-07-18 09:30:00|13039.3|13037.9|13035.8|13034.4|13044.3|13042.9|13030.3|13028.9|181
1658136900000|2022-07-18 09:35:00|13036.3|13034.9|13041.8|13040.4|13042.8|13041.4|13029.8|13028.4|192
1658137200000|2022-07-18 09:40:00|13042.3|13040.9|13038.3|13036.9|13042.3|13040.9|13032.8|13031.4|110
1658137500000|2022-07-18 09:45:00|13037.8|13036.4|13017.8|13016.4|13037.8|13036.4|13016.8|13015.4|297
1658137800000|2022-07-18 09:50:00|13017.3|13015.9|13015.3|13013.9|13017.8|13016.4|13012.8|13011.4|425
1658138100000|2022-07-18 09:55:00|13015.8|13014.4|13020.8|13019.4|13022.3|13020.9|13014.3|13012.9|229
1658138400000|2022-07-18 10:00:00|13020.3|13018.9|13020.8|13019.4|13028.3|13026.9|13017.3|13015.9|235
1658138700000|2022-07-18 10:05:00|13020.3|13018.9|13031.8|13030.4|13031.8|13030.4|13018.8|13017.4|113
1658139000000|2022-07-18 10:10:00|13031.3|13029.9|13039.8|13038.4|13039.8|13038.4|13030.3|13028.9|107
1658139300000|2022-07-18 10:15:00|13040.3|13038.9|13037.8|13036.4|13040.8|13039.4|13029.3|13027.9|109
1658139600000|2022-07-18 10:20:00|13037.3|13035.9|13035.8|13034.4|13044.8|13043.4|13032.3|13030.9|221
1658139900000|2022-07-18 10:25:00|13036.3|13034.9|13034.8|13033.4|13038.8|13037.4|13032.3|13030.9|72
1658140200000|2022-07-18 10:30:00|13035.3|13033.9|13037.3|13035.9|13038.3|13036.9|13030.3|13028.9|145
1658140500000|2022-07-18 10:35:00|13037.8|13036.4|13027.8|13026.4|13038.3|13036.9|13021.8|13020.4|247
1658140800000|2022-07-18 10:40:00|13028.3|13026.9|13022.8|13021.4|13029.8|13028.4|13022.3|13020.9|99
1658141100000|2022-07-18 10:45:00|13022.3|13020.9|13026.8|13025.4|13030.8|13029.4|13019.3|13017.9|112
1658141400000|2022-07-18 10:50:00|13027.3|13025.9|13022.3|13020.9|13030.3|13028.9|13021.8|13020.4|89
1658141700000|2022-07-18 10:55:00|13022.8|13021.4|13024.8|13023.4|13031.8|13030.4|13022.8|13021.4|127
1658142000000|2022-07-18 11:00:00|13025.3|13023.9|13023.8|13022.4|13026.3|13024.9|13012.3|13010.9|295
1658142300000|2022-07-18 11:05:00|13023.3|13021.9|13038.8|13037.4|13038.8|13037.4|13022.3|13020.9|345
1658142600000|2022-07-18 11:10:00|13039.8|13038.4|13031.8|13030.4|13042.3|13040.9|13031.8|13030.4|336
1658142900000|2022-07-18 11:15:00|13032.3|13030.9|13042.3|13040.9|13044.3|13042.9|13029.8|13028.4|129
1658143200000|2022-07-18 11:20:00|13042.8|13041.4|13051.8|13050.4|13053.3|13051.9|13040.3|13038.9|188
1658143500000|2022-07-18 11:25:00|13051.3|13049.9|13050.8|13049.4|13051.3|13049.9|13043.3|13041.9|135
1658143800000|2022-07-18 11:30:00|13050.3|13048.9|13049.3|13047.9|13054.3|13052.9|13046.8|13045.4|172
1658144100000|2022-07-18 11:35:00|13048.8|13047.4|13047.8|13046.4|13051.8|13050.4|13046.3|13044.9|169
1658144400000|2022-07-18 11:40:00|13046.8|13045.4|13048.8|13047.4|13049.8|13048.4|13040.8|13039.4|145
1658144700000|2022-07-18 11:45:00|13049.3|13047.9|13053.8|13052.4|13055.8|13054.4|13046.8|13045.4|141
1658145000000|2022-07-18 11:50:00|13054.3|13052.9|13047.3|13045.9|13058.3|13056.9|13045.8|13044.4|96
1658145300000|2022-07-18 11:55:00|13046.8|13045.4|13052|13050.6|13053.8|13052.4|13045.3|13043.9|121
1658145600000|2022-07-18 12:00:00|13053|13051.6|13035.5|13034.1|13057|13055.6|13034|13032.6|561
1658145900000|2022-07-18 12:05:00|13036.5|13035.1|13037|13035.6|13049.5|13048.1|13034|13032.6|300
1658146200000|2022-07-18 12:10:00|13037.5|13036.1|13020|13018.6|13037.5|13036.1|13020|13018.6|364
1658146500000|2022-07-18 12:15:00|13020.5|13019.1|12990.5|12989.1|13022|13020.6|12988.5|12987.1|794
1658146800000|2022-07-18 12:20:00|12990|12988.6|12982|12980.6|12997.5|12996.1|12974.5|12973.1|529
1658147100000|2022-07-18 12:25:00|12981.5|12980.1|12959.5|12958.1|12987|12985.6|12957.5|12956.1|642
1658147400000|2022-07-18 12:30:00|12960|12958.6|12983.5|12982.1|12984.5|12983.1|12957|12955.6|573
1658147700000|2022-07-18 12:35:00|12983|12981.6|12965.7|12964.3|12984|12982.6|12964.7|12963.3|384
1658148000000|2022-07-18 12:40:00|12966.2|12964.8|12975.7|12974.3|12981.7|12980.3|12958.2|12956.8|547
1658148300000|2022-07-18 12:45:00|12975.2|12973.8|12968.2|12966.8|12982.7|12981.3|12958.2|12956.8|514
1658148600000|2022-07-18 12:50:00|12968.7|12967.3|12952.7|12951.3|12969.2|12967.8|12952.2|12950.8|281
1658148900000|2022-07-18 12:55:00|12953.2|12951.8|12968.2|12966.8|12969.7|12968.3|12947.7|12946.3|371
1658149200000|2022-07-18 13:00:00|12968.7|12967.3|12957.7|12956.3|12969.7|12968.3|12955.7|12954.3|398
1658149500000|2022-07-18 13:05:00|12958.2|12956.8|12965.7|12964.3|12970.7|12969.3|12957.7|12956.3|207
1658149800000|2022-07-18 13:10:00|12965.2|12963.8|12963.7|12962.3|12968.7|12967.3|12954.7|12953.3|217
1658150100000|2022-07-18 13:15:00|12963.2|12961.8|12978.7|12977.3|12979.2|12977.8|12963.2|12961.8|226
1658150400000|2022-07-18 13:20:00|12978.2|12976.8|12974.7|12973.3|12978.7|12977.3|12971.2|12969.8|167
1658150700000|2022-07-18 13:25:00|12974.2|12972.8|12972.2|12970.8|12979.2|12977.8|12966.7|12965.3|299
1658151000000|2022-07-18 13:30:00|12971.7|12970.3|12970.7|12969.3|12986.7|12985.3|12967.7|12966.3|680
1658151300000|2022-07-18 13:35:00|12970.2|12968.8|12971.2|12969.8|12980.2|12978.8|12962.2|12960.8|448
1658151600000|2022-07-18 13:40:00|12972.7|12971.3|12984.7|12983.3|12987.7|12986.3|12950.7|12949.3|728
1658151900000|2022-07-18 13:45:00|12984.2|12982.8|12979.2|12977.8|12987.7|12986.3|12970.2|12968.8|482
1658152200000|2022-07-18 13:50:00|12979.7|12978.3|12974.7|12973.3|12983.7|12982.3|12965.2|12963.8|284
1658152500000|2022-07-18 13:55:00|12975.7|12974.3|12966.2|12964.8|12985.2|12983.8|12965.2|12963.8|203
1658152800000|2022-07-18 14:00:00|12967.2|12965.8|12961.7|12960.3|12974.7|12973.3|12957.2|12955.8|429
1658153100000|2022-07-18 14:05:00|12962.2|12960.8|12961.7|12960.3|12967.2|12965.8|12950.7|12949.3|379
1658153400000|2022-07-18 14:10:00|12962.4|12961|12953.4|12952|12963.9|12962.5|12936.4|12935|506
1658153700000|2022-07-18 14:15:00|12954.4|12953|12956.9|12955.5|12966.9|12965.5|12949.9|12948.5|292
1658154000000|2022-07-18 14:20:00|12956.4|12955|12955.9|12954.5|12962.4|12961|12953.9|12952.5|256
1658154300000|2022-07-18 14:25:00|12955.4|12954|12951.4|12950|12956.4|12955|12948.4|12947|358
1658154600000|2022-07-18 14:30:00|12951.9|12950.5|12957.4|12956|12966.4|12965|12949.4|12948|348
1658154900000|2022-07-18 14:35:00|12956.9|12955.5|12948.4|12947|12958.9|12957.5|12943.9|12942.5|373
1658155200000|2022-07-18 14:40:00|12947.9|12946.5|12950.4|12949|12956.9|12955.5|12945.4|12944|213
1658155500000|2022-07-18 14:45:00|12949.9|12948.5|12930.4|12929|12950.4|12949|12925.4|12924|657
1658155800000|2022-07-18 14:50:00|12929.9|12928.5|12938.9|12937.5|12940.9|12939.5|12928.4|12927|418
1658156100000|2022-07-18 14:55:00|12939.4|12938|12949.4|12948|12954.9|12953.5|12936.4|12935|567
1658156400000|2022-07-18 15:00:00|12949.9|12948.5|12949.4|12948|12954.4|12953|12939.4|12938|691
1658156700000|2022-07-18 15:05:00|12949.9|12948.5|12932.4|12931|12951.4|12950|12932.4|12931|509
1658157000000|2022-07-18 15:10:00|12932.9|12931.5|12938.4|12937|12938.4|12937|12924.4|12923|337
1658157300000|2022-07-18 15:15:00|12937.9|12936.5|12930.9|12929.5|12943.4|12942|12924.4|12923|244
1658157600000|2022-07-18 15:20:00|12930.4|12929|12928.4|12927|12937.9|12936.5|12918.9|12917.5|692
1658157900000|2022-07-18 15:25:00|12927.9|12926.5|12938.4|12937|12940.4|12939|12924.9|12923.5|1016
1658158200000|2022-07-18 15:30:00|12939.1|12936.3|12962.1|12959.3|12968.1|12965.3|12939.1|12936.3|1807
1658158500000|2022-07-18 15:35:00|12963.1|12960.3|12970.1|12967.3|12972.6|12969.8|12960.1|12957.3|676
1658158800000|2022-07-18 15:40:00|12971.1|12968.3|12980.6|12977.8|12982.1|12979.3|12970.1|12967.3|311
1658159100000|2022-07-18 15:45:00|12981.1|12978.3|12974.1|12971.3|12981.6|12978.8|12972.6|12969.8|347
1658159400000|2022-07-18 15:50:00|12974.6|12971.8|12976.1|12973.3|12980.1|12977.3|12972.6|12969.8|88
1658159700000|2022-07-18 15:55:00|12976.6|12973.8|12977.1|12974.3|12980.1|12977.3|12973.6|12970.8|111
1658160000000|2022-07-18 16:00:00|12978.1|12975.3|12973.6|12970.8|12978.1|12975.3|12972.1|12969.3|77
1658160300000|2022-07-18 16:05:00|12973.1|12970.3|12974.6|12971.8|12977.1|12974.3|12970.1|12967.3|108
1658160600000|2022-07-18 16:10:00|12975.1|12972.3|12979.1|12976.3|12983.6|12980.8|12973.1|12970.3|96
1658160900000|2022-07-18 16:15:00|12979.6|12976.8|12974.6|12971.8|12980.6|12977.8|12971.1|12968.3|68
1658161200000|2022-07-18 16:20:00|12974.1|12971.3|12974.1|12971.3|12976.6|12973.8|12972.1|12969.3|90
1658161500000|2022-07-18 16:25:00|12973.6|12970.8|12971.6|12968.8|12973.6|12970.8|12969.1|12966.3|66
1658161800000|2022-07-18 16:30:00|12971.1|12968.3|12971.1|12968.3|12972.1|12969.3|12969.1|12966.3|50
1658162100000|2022-07-18 16:35:00|12970.6|12967.8|12974.1|12971.3|12976.6|12973.8|12970.1|12967.3|50
1658162400000|2022-07-18 16:40:00|12974.6|12971.8|12967.1|12964.3|12975.6|12972.8|12967.1|12964.3|75
1658162700000|2022-07-18 16:45:00|12967.6|12964.8|12964.1|12961.3|12968.1|12965.3|12962.1|12959.3|96
1658163000000|2022-07-18 16:50:00|12963.6|12960.8|12956.6|12953.8|12964.6|12961.8|12955.1|12952.3|85
1658163300000|2022-07-18 16:55:00|12956.1|12953.3|12947.6|12944.8|12957.1|12954.3|12946.6|12943.8|129
1658163600000|2022-07-18 17:00:00|12947.1|12944.3|12951.1|12948.3|12952.1|12949.3|12945.1|12942.3|128
1658163900000|2022-07-18 17:05:00|12951.6|12948.8|12949.1|12946.3|12953.1|12950.3|12948.1|12945.3|60
1658164200000|2022-07-18 17:10:00|12948.6|12945.8|12950.1|12947.3|12952.1|12949.3|12945.6|12942.8|71
1658164500000|2022-07-18 17:15:00|12950.6|12947.8|12936.6|12933.8|12951.1|12948.3|12936.1|12933.3|98
1658164800000|2022-07-18 17:20:00|12937.1|12934.3|12941.1|12938.3|12941.6|12938.8|12935.1|12932.3|92
1658165100000|2022-07-18 17:25:00|12941.6|12938.8|12950.1|12947.3|12950.1|12947.3|12940.6|12937.8|81
1658165400000|2022-07-18 17:30:00|12949.6|12946.8|12931.1|12928.3|12950.1|12947.3|12930.6|12927.8|92
1658165700000|2022-07-18 17:35:00|12930.6|12927.8|12920.6|12917.8|12931.1|12928.3|12914.1|12911.3|289
1658166000000|2022-07-18 17:40:00|12920.1|12917.3|12921.6|12918.8|12923.6|12920.8|12917.1|12914.3|132
1658166300000|2022-07-18 17:45:00|12921.1|12918.3|12908.6|12905.8|12923.1|12920.3|12907.6|12904.8|171
1658166600000|2022-07-18 17:50:00|12908.1|12905.3|12917.6|12914.8|12920.6|12917.8|12907.6|12904.8|116
1658166900000|2022-07-18 17:55:00|12918.1|12915.3|12889.6|12886.8|12918.1|12915.3|12885.6|12882.8|398
1658167200000|2022-07-18 18:00:00|12889.1|12886.3|12899.1|12896.3|12900.1|12897.3|12887.1|12884.3|260
1658167500000|2022-07-18 18:05:00|12898.6|12895.8|12898.6|12895.8|12902.1|12899.3|12893.1|12890.3|141
1658167800000|2022-07-18 18:10:00|12898.1|12895.3|12905.1|12902.3|12905.1|12902.3|12892.6|12889.8|110
1658168100000|2022-07-18 18:15:00|12904.6|12901.8|12911.1|12908.3|12916.1|12913.3|12902.1|12899.3|134
1658168400000|2022-07-18 18:20:00|12910.6|12907.8|12904.1|12901.3|12914.6|12911.8|12902.1|12899.3|83
1658168700000|2022-07-18 18:25:00|12903.6|12900.8|12886.1|12883.3|12905.6|12902.8|12885.1|12882.3|208
1658169000000|2022-07-18 18:30:00|12886.6|12883.8|12894.6|12891.8|12895.6|12892.8|12885.1|12882.3|113
1658169300000|2022-07-18 18:35:00|12894.1|12891.3|12907.1|12904.3|12912.1|12909.3|12892.6|12889.8|253
1658169600000|2022-07-18 18:40:00|12906.6|12903.8|12890.1|12887.3|12907.6|12904.8|12887.6|12884.8|218
1658169900000|2022-07-18 18:45:00|12890.6|12887.8|12890.6|12887.8|12893.1|12890.3|12881.6|12878.8|143
1658170200000|2022-07-18 18:50:00|12891.1|12888.3|12879.6|12876.8|12891.6|12888.8|12873.6|12870.8|191
1658170500000|2022-07-18 18:55:00|12879.1|12876.3|12878.1|12875.3|12884.1|12881.3|12875.1|12872.3|142
1658170800000|2022-07-18 19:00:00|12878.6|12875.8|12877.6|12874.8|12883.1|12880.3|12871.1|12868.3|165
1658171100000|2022-07-18 19:05:00|12878.1|12875.3|12891.6|12888.8|12894.6|12891.8|12878.1|12875.3|139
1658171400000|2022-07-18 19:10:00|12892.1|12889.3|12887.6|12884.8|12894.1|12891.3|12880.6|12877.8|76
1658171700000|2022-07-18 19:15:00|12887.1|12884.3|12895.6|12892.8|12896.1|12893.3|12887.1|12884.3|36
1658172000000|2022-07-18 19:20:00|12895.1|12892.3|12886.6|12883.8|12899.1|12896.3|12884.6|12881.8|99
1658172300000|2022-07-18 19:25:00|12887.1|12884.3|12872.6|12869.8|12890.1|12887.3|12872.1|12869.3|151
1658172600000|2022-07-18 19:30:00|12872.1|12869.3|12862.1|12859.3|12872.6|12869.8|12858.1|12855.3|224
1658172900000|2022-07-18 19:35:00|12862.6|12859.8|12857.1|12854.3|12865.1|12862.3|12849.1|12846.3|306
1658173200000|2022-07-18 19:40:00|12856.6|12853.8|12851.6|12848.8|12860.1|12857.3|12849.6|12846.8|177
1658173500000|2022-07-18 19:45:00|12851.1|12848.3|12838.6|12835.8|12851.6|12848.8|12837.1|12834.3|293
1658173800000|2022-07-18 19:50:00|12839.1|12836.3|12867.6|12864.8|12868.1|12865.3|12836.1|12833.3|421
1658174100000|2022-07-18 19:55:00|12867.1|12864.3|12866.6|12863.8|12872.1|12869.3|12857.6|12854.8|181
1658174400000|2022-07-18 20:00:00|12866.1|12863.3|12865.2|12858.2|12885.8|12878.8|12861.3|12854.3|4
1658174700000|2022-07-18 20:05:00|12865.9|12858.9|12875.5|12868.5|12878.6|12871.6|12865.2|12858.2|0
1658175000000|2022-07-18 20:10:00|12875.9|12868.9|12877.3|12870.3|12881.9|12874.9|12874.2|12867.2|0
1658175300000|2022-07-18 20:15:00|12876.6|12869.6|12880|12873|12880.4|12873.4|12875.1|12868.1|0
1658175600000|2022-07-18 20:20:00|12879.6|12872.6|12880.1|12873.1|12883.1|12876.1|12878.6|12871.6|0
1658175900000|2022-07-18 20:25:00|12880.9|12873.9|12879.8|12872.8|12881.9|12874.9|12878.6|12871.6|0
1658176200000|2022-07-18 20:30:00|12879.1|12872.1|12879.5|12872.5|12880.6|12873.6|12878.3|12871.3|0
1658176500000|2022-07-18 20:35:00|12880.2|12873.2|12879.9|12872.9|12882.1|12875.1|12879.1|12872.1|0
1658176800000|2022-07-18 20:40:00|12880.7|12873.7|12878.8|12871.8|12881.4|12874.4|12878.3|12871.3|0
1658177100000|2022-07-18 20:45:00|12879.5|12872.5|12877|12870|12879.5|12872.5|12876.3|12869.3|0
1658177400000|2022-07-18 20:50:00|12877.8|12870.8|12881.8|12874.8|12881.8|12874.8|12877.1|12870.1|0
1658177700000|2022-07-18 20:55:00|12882.5|12875.5|12880.4|12873.4|12882.6|12875.6|12878.1|12871.1|0
1658178000000|2022-07-18 21:00:00|12878.9|12871.9|12879.6|12872.6|12879.6|12872.6|12876.4|12869.4|0
1658178300000|2022-07-18 21:05:00|12879.7|12872.7|12880.2|12873.2|12880.6|12873.6|12879.7|12872.7|0
1658178600000|2022-07-18 21:10:00|12880.4|12873.4|12878.1|12871.1|12880.4|12873.4|12878.1|12871.1|0
1658178900000|2022-07-18 21:15:00|12877.5|12870.5|12874.7|12867.7|12877.5|12870.5|12874.7|12867.7|0
1658179200000|2022-07-18 21:20:00|12874.8|12867.8|12880.7|12873.7|12880.8|12873.8|12874.8|12867.8|0
1658179500000|2022-07-18 21:25:00|12880.1|12873.1|12879.5|12872.5|12880.5|12873.5|12879|12872|0
1658179800000|2022-07-18 21:30:00|12879.7|12872.7|12880|12873|12880|12873|12879.4|12872.4|0
1658180100000|2022-07-18 21:35:00|12879.4|12872.4|12879.2|12872.2|12879.4|12872.4|12878.6|12871.6|0
1658180400000|2022-07-18 21:40:00|12878.8|12871.8|12879.2|12872.2|12879.2|12872.2|12878.8|12871.8|0
1658180700000|2022-07-18 21:45:00|12879.4|12872.4|12880.1|12873.1|12880.1|12873.1|12879.1|12872.1|0
1658181000000|2022-07-18 21:50:00|12880.3|12873.3|12880.1|12873.1|12880.4|12873.4|12879.9|12872.9|0
1658181300000|2022-07-18 21:55:00|12880|12873|12880|12873|12881.2|12874.2|12879.1|12872.1|0
1658181600000|2022-07-18 22:00:00|12876.7|12869.7|12874|12867|12879.7|12872.7|12872.9|12865.9|0
1658181900000|2022-07-18 22:05:00|12874.4|12867.4|12874.5|12867.5|12874.5|12867.5|12872.2|12865.2|0
1658182200000|2022-07-18 22:10:00|12875.3|12868.3|12873.7|12866.7|12879|12872|12873|12866|0
1658182500000|2022-07-18 22:15:00|12874.5|12867.5|12875.8|12868.8|12875.8|12868.8|12869|12862|0
1658182800000|2022-07-18 22:20:00|12877.3|12870.3|12880.4|12873.4|12882.7|12875.7|12875.8|12868.8|0
1658183100000|2022-07-18 22:25:00|12880.8|12873.8|12878.1|12871.1|12881.2|12874.2|12877.4|12870.4|0
1658183400000|2022-07-18 22:30:00|12878.9|12871.9|12878|12871|12878.9|12871.9|12876.5|12869.5|0
1658183700000|2022-07-18 22:35:00|12878.7|12871.7|12888.6|12881.6|12889.7|12882.7|12878.7|12871.7|0
1658184000000|2022-07-18 22:40:00|12888.5|12881.5|12889.3|12882.3|12889.3|12882.3|12887|12880|0
1658184300000|2022-07-18 22:45:00|12888.9|12881.9|12887|12880|12889.3|12882.3|12884.7|12877.7|0
1658184600000|2022-07-18 22:50:00|12887.3|12880.3|12887|12880|12889.1|12882.1|12886.2|12879.2|0
1658184900000|2022-07-18 22:55:00|12887.4|12880.4|12883.8|12876.8|12887.8|12880.8|12883.1|12876.1|0
1658185200000|2022-07-18 23:00:00|12883.9|12876.9|12878.1|12871.1|12886.1|12879.1|12878.1|12871.1|0
1658185500000|2022-07-18 23:05:00|12877.4|12870.4|12878.1|12871.1|12878.1|12871.1|12873.6|12866.6|0
1658185800000|2022-07-18 23:10:00|12878|12871|12877|12870|12880|12873|12875.8|12868.8|0
1658186100000|2022-07-18 23:15:00|12877.8|12870.8|12880.1|12873.1|12881.9|12874.9|12877.4|12870.4|0
1658186400000|2022-07-18 23:20:00|12880.4|12873.4|12881.6|12874.6|12881.6|12874.6|12878.9|12871.9|0
1658186700000|2022-07-18 23:25:00|12880.8|12873.8|12882.5|12875.5|12885.6|12878.6|12880.8|12873.8|0
1658187000000|2022-07-18 23:30:00|12883.3|12876.3|12886.2|12879.2|12886.9|12879.9|12882.4|12875.4|0
1658187300000|2022-07-18 23:35:00|12885.4|12878.4|12893.9|12886.9|12895.5|12888.5|12885|12878|0
1658187600000|2022-07-18 23:40:00|12893.1|12886.1|12897|12890|12897.6|12890.6|12889.3|12882.3|0
1658187900000|2022-07-18 23:45:00|12896.2|12889.2|12888.2|12881.2|12896.6|12889.6|12887.4|12880.4|0
1658188200000|2022-07-18 23:50:00|12887.4|12880.4|12897.4|12890.4|12897.4|12890.4|12886.7|12879.7|0
1658188500000|2022-07-18 23:55:00|12897|12890|12899.7|12892.7|12901.5|12894.5|12896.6|12889.6|0
1658188800000|2022-07-19 00:00:00|12900.4|12893.4|12890.7|12883.7|12903.5|12896.5|12889.3|12882.3|0
1658189100000|2022-07-19 00:05:00|12889.9|12882.9|12886|12879|12889.9|12882.9|12880.7|12873.7|0
1658189400000|2022-07-19 00:10:00|12886.4|12879.4|12887.5|12880.5|12889.8|12882.8|12884.9|12877.9|0
1658189700000|2022-07-19 00:15:00|12887.1|12880.1|12872.2|12867.2|12889.7|12884.7|12870.2|12865.2|35
1658190000000|2022-07-19 00:20:00|12872.7|12867.7|12875.7|12870.7|12877.2|12872.2|12871.2|12866.2|18
1658190300000|2022-07-19 00:25:00|12876.2|12871.2|12876.2|12871.2|12879.7|12874.7|12873.2|12868.2|3
1658190600000|2022-07-19 00:30:00|12876.7|12871.7|12859.2|12854.2|12877.7|12872.7|12853.7|12848.7|15
1658190900000|2022-07-19 00:35:00|12858.7|12853.7|12858.7|12853.7|12860.2|12855.2|12852.2|12847.2|9
1658191200000|2022-07-19 00:40:00|12858.2|12853.2|12864.7|12859.7|12866.7|12861.7|12856.2|12851.2|8
1658191500000|2022-07-19 00:45:00|12864.2|12859.2|12857.7|12852.7|12864.7|12859.7|12857.7|12852.7|0
1658191800000|2022-07-19 00:50:00|12858.2|12853.2|12867.7|12862.7|12867.7|12862.7|12857.2|12852.2|10
1658192100000|2022-07-19 00:55:00|12867.2|12862.2|12870.2|12865.2|12870.2|12865.2|12865.2|12860.2|2
1658192400000|2022-07-19 01:00:00|12869.7|12864.7|12875.7|12870.7|12876.2|12871.2|12863.7|12858.7|5
1658192700000|2022-07-19 01:05:00|12876.2|12871.2|12873.7|12868.7|12880.2|12875.2|12869.7|12864.7|8
1658193000000|2022-07-19 01:10:00|12874.2|12869.2|12878.2|12873.2|12880.7|12875.7|12873.7|12868.7|10
1658193300000|2022-07-19 01:15:00|12878.7|12873.7|12875.2|12870.2|12878.7|12873.7|12873.2|12868.2|5
1658193600000|2022-07-19 01:20:00|12877.7|12872.7|12885.7|12880.7|12887.2|12882.2|12874.7|12869.7|21
1658193900000|2022-07-19 01:25:00|12886.7|12881.7|12887.2|12882.2|12888.2|12883.2|12878.2|12873.2|26
1658194200000|2022-07-19 01:30:00|12886.7|12881.7|12894.7|12889.7|12896.7|12891.7|12884.7|12879.7|21
1658194500000|2022-07-19 01:35:00|12893.7|12888.7|12886.7|12881.7|12894.2|12889.2|12885.7|12880.7|11
1658194800000|2022-07-19 01:40:00|12886.2|12881.2|12883.7|12878.7|12888.7|12883.7|12883.7|12878.7|7
1658195100000|2022-07-19 01:45:00|12882.7|12877.7|12890.7|12885.7|12892.2|12887.2|12875.7|12870.7|20
1658195400000|2022-07-19 01:50:00|12890.2|12885.2|12885.7|12880.7|12891.2|12886.2|12884.2|12879.2|8
1658195700000|2022-07-19 01:55:00|12884.7|12879.7|12869.7|12864.7|12886.7|12881.7|12869.7|12864.7|11
1658196000000|2022-07-19 02:00:00|12870.7|12865.7|12876.2|12871.2|12881.2|12876.2|12870.7|12865.7|11
1658196300000|2022-07-19 02:05:00|12876.7|12871.7|12885.7|12880.7|12887.7|12882.7|12874.7|12869.7|6
1658196600000|2022-07-19 02:10:00|12885.2|12880.2|12884.7|12879.7|12885.7|12880.7|12881.2|12876.2|2
1658196900000|2022-07-19 02:15:00|12884.2|12879.2|12880.7|12875.7|12891.7|12886.7|12879.7|12874.7|11
1658197200000|2022-07-19 02:20:00|12881.2|12876.2|12879.7|12874.7|12884.2|12879.2|12879.2|12874.2|1
1658197500000|2022-07-19 02:25:00|12879.2|12874.2|12884.2|12879.2|12884.2|12879.2|12879.2|12874.2|0
1658197800000|2022-07-19 02:30:00|12883.7|12878.7|12884.2|12879.2|12884.2|12879.2|12881.7|12876.7|1
1658198100000|2022-07-19 02:35:00|12883.7|12878.7|12886.2|12881.2|12887.7|12882.7|12878.7|12873.7|16
1658198400000|2022-07-19 02:40:00|12885.7|12880.7|12879.2|12874.2|12886.2|12881.2|12879.2|12874.2|14
1658198700000|2022-07-19 02:45:00|12878.7|12873.7|12878.2|12873.2|12880.7|12875.7|12876.2|12871.2|4
1658199000000|2022-07-19 02:50:00|12876.7|12871.7|12874.2|12869.2|12880.2|12875.2|12871.2|12866.2|10
1658199300000|2022-07-19 02:55:00|12873.7|12868.7|12876.7|12871.7|12879.2|12874.2|12871.2|12866.2|2
1658199600000|2022-07-19 03:00:00|12876.2|12871.2|12878.2|12873.2|12880.2|12875.2|12876.2|12871.2|1
1658199900000|2022-07-19 03:05:00|12877.7|12872.7|12881.2|12876.2|12883.2|12878.2|12877.2|12872.2|6
1658200200000|2022-07-19 03:10:00|12879.7|12874.7|12876.2|12871.2|12879.7|12874.7|12876.2|12871.2|4
1658200500000|2022-07-19 03:15:00|12876.7|12871.7|12878.7|12873.7|12878.7|12873.7|12875.7|12870.7|0
1658200800000|2022-07-19 03:20:00|12878.2|12873.2|12876.2|12871.2|12878.2|12873.2|12874.2|12869.2|0
1658201100000|2022-07-19 03:25:00|12876.7|12871.7|12875.7|12870.7|12876.7|12871.7|12874.2|12869.2|0
1658201400000|2022-07-19 03:30:00|12874.7|12869.7|12867.7|12862.7|12875.7|12870.7|12867.7|12862.7|0
1658201700000|2022-07-19 03:35:00|12867.2|12862.2|12861.2|12856.2|12870.2|12865.2|12860.7|12855.7|21
1658202000000|2022-07-19 03:40:00|12861.7|12856.7|12859.7|12854.7|12862.7|12857.7|12856.2|12851.2|9
1658202300000|2022-07-19 03:45:00|12860.2|12855.2|12862.7|12857.7|12862.7|12857.7|12859.7|12854.7|4
1658202600000|2022-07-19 03:50:00|12862.2|12857.2|12861.7|12856.7|12865.2|12860.2|12858.7|12853.7|18
1658202900000|2022-07-19 03:55:00|12862.2|12857.2|12864.7|12859.7|12864.7|12859.7|12859.7|12854.7|8
1658203200000|2022-07-19 04:00:00|12864.2|12859.2|12862.7|12857.7|12864.7|12859.7|12862.7|12857.7|0
1658203500000|2022-07-19 04:05:00|12862.2|12857.2|12862.7|12857.7|12863.2|12858.2|12861.7|12856.7|0
1658203800000|2022-07-19 04:10:00|12863.2|12858.2|12863.7|12858.7|12863.7|12858.7|12862.7|12857.7|0
1658204100000|2022-07-19 04:15:00|12864.2|12859.2|12863.7|12858.7|12865.7|12860.7|12862.7|12857.7|8
1658204400000|2022-07-19 04:20:00|12864.2|12859.2|12860.2|12855.2|12864.7|12859.7|12857.7|12852.7|8
1658204700000|2022-07-19 04:25:00|12859.7|12854.7|12864.7|12859.7|12864.7|12859.7|12859.7|12854.7|10
1658205000000|2022-07-19 04:30:00|12864.2|12859.2|12866.7|12861.7|12866.7|12861.7|12860.2|12855.2|12
1658205300000|2022-07-19 04:35:00|12866.2|12861.2|12868.7|12863.7|12869.7|12864.7|12865.7|12860.7|13
1658205600000|2022-07-19 04:40:00|12869.2|12864.2|12865.2|12860.2|12869.2|12864.2|12865.2|12860.2|2
1658205900000|2022-07-19 04:45:00|12864.7|12859.7|12867.7|12862.7|12868.7|12863.7|12864.7|12859.7|1
1658206200000|2022-07-19 04:50:00|12867.2|12862.2|12859.7|12854.7|12869.2|12864.2|12859.7|12854.7|17
1658206500000|2022-07-19 04:55:00|12859.2|12854.2|12851.7|12846.7|12861.2|12856.2|12849.7|12844.7|40
1658206800000|2022-07-19 05:00:00|12851.2|12846.2|12847.2|12842.2|12851.7|12846.7|12845.7|12840.7|29
1658207100000|2022-07-19 05:05:00|12848.7|12843.7|12852.7|12847.7|12854.2|12849.2|12846.7|12841.7|20
1658207400000|2022-07-19 05:10:00|12853.2|12848.2|12858.7|12853.7|12861.7|12856.7|12852.7|12847.7|19
1658207700000|2022-07-19 05:15:00|12858.2|12853.2|12861.7|12856.7|12862.2|12857.2|12855.7|12850.7|34
1658208000000|2022-07-19 05:20:00|12861.2|12856.2|12859.7|12854.7|12861.7|12856.7|12856.2|12851.2|24
1658208300000|2022-07-19 05:25:00|12859.2|12854.2|12863.7|12858.7|12871.2|12866.2|12859.2|12854.2|22
1658208600000|2022-07-19 05:30:00|12861.2|12856.2|12878.2|12873.2|12878.7|12873.7|12861.2|12856.2|52
1658208900000|2022-07-19 05:35:00|12877.7|12872.7|12878.7|12873.7|12884.2|12879.2|12877.7|12872.7|29
1658209200000|2022-07-19 05:40:00|12878.2|12873.2|12877.2|12872.2|12879.7|12874.7|12876.2|12871.2|13
1658209500000|2022-07-19 05:45:00|12877.7|12872.7|12878.7|12873.7|12878.7|12873.7|12874.7|12869.7|1
1658209800000|2022-07-19 05:50:00|12879.2|12874.2|12879.2|12874.2|12881.7|12876.7|12877.7|12872.7|14
1658210100000|2022-07-19 05:55:00|12879.7|12874.7|12875.2|12870.2|12879.7|12874.7|12872.7|12867.7|26
1658210400000|2022-07-19 06:00:00|12874.1|12871.3|12870.1|12867.3|12877.6|12874.8|12863.6|12860.8|231
1658210700000|2022-07-19 06:05:00|12869.6|12866.8|12877.1|12874.3|12880.1|12877.3|12866.6|12863.8|113
1658211000000|2022-07-19 06:10:00|12877.6|12874.8|12875.6|12872.8|12892.1|12889.3|12874.1|12871.3|220
1658211300000|2022-07-19 06:15:00|12876.1|12873.3|12874.6|12871.8|12879.1|12876.3|12872.6|12869.8|95
1658211600000|2022-07-19 06:20:00|12874.1|12871.3|12872.1|12869.3|12878.6|12875.8|12872.1|12869.3|41
1658211900000|2022-07-19 06:25:00|12872.6|12869.8|12872.6|12869.8|12874.1|12871.3|12867.6|12864.8|71
1658212200000|2022-07-19 06:30:00|12872.1|12869.3|12863.1|12860.3|12875.6|12872.8|12859.1|12856.3|159
1658212500000|2022-07-19 06:35:00|12862.6|12859.8|12866.1|12863.3|12867.6|12864.8|12860.6|12857.8|112
1658212800000|2022-07-19 06:40:00|12865.6|12862.8|12871.6|12868.8|12874.1|12871.3|12864.1|12861.3|97
1658213100000|2022-07-19 06:45:00|12872.1|12869.3|12874.1|12871.3|12879.1|12876.3|12871.6|12868.8|98
1658213400000|2022-07-19 06:50:00|12873.6|12870.8|12872.6|12869.8|12880.1|12877.3|12870.1|12867.3|117
1658213700000|2022-07-19 06:55:00|12873.1|12870.3|12867.1|12864.3|12874.1|12871.3|12865.6|12862.8|169
1658214000000|2022-07-19 07:00:00|12868.6|12865.8|12914.9|12913.5|12920.9|12919.5|12842.9|12841.5|1710
1658214300000|2022-07-19 07:05:00|12916.4|12915|12910.9|12909.5|12940.9|12939.5|12908.4|12907|1066
1658214600000|2022-07-19 07:10:00|12910.4|12909|12903.9|12902.5|12924.9|12923.5|12896.9|12895.5|840
1658214900000|2022-07-19 07:15:00|12904.4|12903|12902.4|12901|12920.4|12919|12892.9|12891.5|674
1658215200000|2022-07-19 07:20:00|12901.9|12900.5|12889.9|12888.5|12912.4|12911|12884.4|12883|458
1658215500000|2022-07-19 07:25:00|12889.4|12888|12898.4|12897|12916.9|12915.5|12889.4|12888|1132
1658215800000|2022-07-19 07:30:00|12897.9|12896.5|12865.9|12864.5|12899.4|12898|12860.9|12859.5|742
1658216100000|2022-07-19 07:35:00|12866.4|12865|12869.9|12868.5|12879.9|12878.5|12849.9|12848.5|569
1658216400000|2022-07-19 07:40:00|12869.4|12868|12826.4|12825|12869.4|12868|12823.4|12822|618
1658216700000|2022-07-19 07:45:00|12826.9|12825.5|12864.4|12863|12869.4|12868|12824.9|12823.5|613
1658217000000|2022-07-19 07:50:00|12863.9|12862.5|12842.4|12841|12870.4|12869|12838.4|12837|413
1658217300000|2022-07-19 07:55:00|12841.9|12840.5|12842.4|12841|12848.4|12847|12825.4|12824|506
1658217600000|2022-07-19 08:00:00|12841.9|12840.5|12847.4|12846|12862.4|12861|12836.4|12835|429
1658217900000|2022-07-19 08:05:00|12846.9|12845.5|12867.4|12866|12869.9|12868.5|12837.9|12836.5|593
1658218200000|2022-07-19 08:10:00|12869.4|12868|12853.4|12852|12869.4|12868|12836.4|12835|601
1658218500000|2022-07-19 08:15:00|12853.9|12852.5|12843.4|12842|12857.4|12856|12841.4|12840|237
1658218800000|2022-07-19 08:20:00|12843.9|12842.5|12846.4|12845|12852.9|12851.5|12841.9|12840.5|224
1658219100000|2022-07-19 08:25:00|12846.9|12845.5|12834.9|12833.5|12853.4|12852|12834.9|12833.5|234
1658219400000|2022-07-19 08:30:00|12834.4|12833|12859.4|12858|12860.4|12859|12831.9|12830.5|250
1658219700000|2022-07-19 08:35:00|12859.9|12858.5|12870.4|12869|12880.4|12879|12856.4|12855|336
1658220000000|2022-07-19 08:40:00|12869.9|12868.5|12877.4|12876|12883.9|12882.5|12869.4|12868|270
1658220300000|2022-07-19 08:45:00|12877.9|12876.5|12875.9|12874.5|12880.9|12879.5|12869.9|12868.5|237
1658220600000|2022-07-19 08:50:00|12875.4|12874|12876.4|12875|12878.9|12877.5|12867.4|12866|173
1658220900000|2022-07-19 08:55:00|12876.9|12875.5|12894.4|12893|12900.9|12899.5|12876.9|12875.5|418
1658221200000|2022-07-19 09:00:00|12894.9|12893.5|12904.4|12903|12911.4|12910|12891.9|12890.5|442
1658221500000|2022-07-19 09:05:00|12903.9|12902.5|12904.9|12903.5|12916.9|12915.5|12899.9|12898.5|482
1658221800000|2022-07-19 09:10:00|12905.4|12904|12919.4|12918|12925.4|12924|12897.4|12896|489
1658222100000|2022-07-19 09:15:00|12921.4|12920|12907.4|12906|12924.4|12923|12903.9|12902.5|305
1658222400000|2022-07-19 09:20:00|12907.9|12906.5|12941.4|12940|12944.9|12943.5|12907.9|12906.5|716
1658222700000|2022-07-19 09:25:00|12941.9|12940.5|12940.9|12939.5|12942.9|12941.5|12930.4|12929|222
1658223000000|2022-07-19 09:30:00|12940.4|12939|12942.9|12941.5|12949.9|12948.5|12937.4|12936|297
1658223300000|2022-07-19 09:35:00|12943.4|12942|12945.4|12944|12947.9|12946.5|12939.4|12938|219
1658223600000|2022-07-19 09:40:00|12945.9|12944.5|12946.9|12945.5|12951.9|12950.5|12944.4|12943|411
1658223900000|2022-07-19 09:45:00|12947.4|12946|12945.4|12944|12952.9|12951.5|12933.4|12932|332
1658224200000|2022-07-19 09:50:00|12945.9|12944.5|12949.9|12948.5|12955.4|12954|12944.4|12943|307
1658224500000|2022-07-19 09:55:00|12950.4|12949|12929.9|12928.5|12950.4|12949|12928.9|12927.5|353
1658224800000|2022-07-19 10:00:00|12928.9|12927.5|12941.9|12940.5|12943.9|12942.5|12925.9|12924.5|388
1658225100000|2022-07-19 10:05:00|12942.4|12941|12961.4|12960|12962.4|12961|12941.4|12940|345
1658225400000|2022-07-19 10:10:00|12961.9|12960.5|12967.4|12966|12970.4|12969|12954.9|12953.5|432
1658225700000|2022-07-19 10:15:00|12966.9|12965.5|12948.4|12947|12966.9|12965.5|12948.4|12947|269
1658226000000|2022-07-19 10:20:00|12947.9|12946.5|12960.4|12959|12962.9|12961.5|12947.9|12946.5|132
1658226300000|2022-07-19 10:25:00|12960.9|12959.5|12959.4|12958|12967.4|12966|12946.4|12945|381
1658226600000|2022-07-19 10:30:00|12959.9|12958.5|12978.4|12977|12981.9|12980.5|12958.9|12957.5|349
1658226900000|2022-07-19 10:35:00|12978.9|12977.5|12981.4|12980|12982.9|12981.5|12972.4|12971|252
1658227200000|2022-07-19 10:40:00|12980.9|12979.5|12978.9|12977.5|12981.9|12980.5|12976.9|12975.5|158
1658227500000|2022-07-19 10:45:00|12978.4|12977|12970.9|12969.5|12982.9|12981.5|12970.9|12969.5|188
1658227800000|2022-07-19 10:50:00|12971.4|12970|12979.4|12978|12985.4|12984|12969.9|12968.5|663
1658228100000|2022-07-19 10:55:00|12979.9|12978.5|12970.9|12969.5|12980.9|12979.5|12968.9|12967.5|411
1658228400000|2022-07-19 11:00:00|12970.4|12969|12961.4|12960|12971.9|12970.5|12956.4|12955|217
1658228700000|2022-07-19 11:05:00|12961.9|12960.5|12959.4|12958|12967.4|12966|12956.9|12955.5|146
1658229000000|2022-07-19 11:10:00|12958.9|12957.5|12971.9|12970.5|12972.9|12971.5|12958.4|12957|111
1658229300000|2022-07-19 11:15:00|12971.4|12970|12954.9|12953.5|12973.9|12972.5|12954.9|12953.5|113
1658229600000|2022-07-19 11:20:00|12954.4|12953|12962.9|12961.5|12962.9|12961.5|12950.4|12949|251
1658229900000|2022-07-19 11:25:00|12962.4|12961|12976.9|12975.5|12981.9|12980.5|12961.4|12960|369
1658230200000|2022-07-19 11:30:00|12976.4|12975|12969.4|12968|12980.4|12979|12965.4|12964|184
1658230500000|2022-07-19 11:35:00|12969.9|12968.5|12968.9|12967.5|12973.4|12972|12963.9|12962.5|100
1658230800000|2022-07-19 11:40:00|12969|12967.6|12955|12953.6|12970.5|12969.1|12951|12949.6|277
1658231100000|2022-07-19 11:45:00|12955.5|12954.1|12958.5|12957.1|12959.5|12958.1|12951|12949.6|155
1658231400000|2022-07-19 11:50:00|12959|12957.6|12975|12973.6|12977|12975.6|12959|12957.6|201
1658231700000|2022-07-19 11:55:00|12974.5|12973.1|12976.5|12975.1|12979|12977.6|12971|12969.6|97
1658232000000|2022-07-19 12:00:00|12976|12974.6|12979|12977.6|12984.5|12983.1|12974|12972.6|216
1658232300000|2022-07-19 12:05:00|12978.5|12977.1|12974.5|12973.1|12982|12980.6|12974|12972.6|147
1658232600000|2022-07-19 12:10:00|12974|12972.6|12978|12976.6|12979|12977.6|12969|12967.6|193
1658232900000|2022-07-19 12:15:00|12978.5|12977.1|12968|12966.6|12982|12980.6|12967.5|12966.1|200
1658233200000|2022-07-19 12:20:00|12968.5|12967.1|12975|12973.6|12978|12976.6|12967.5|12966.1|206
1658233500000|2022-07-19 12:25:00|12974.5|12973.1|12972.5|12971.1|12979|12977.6|12971|12969.6|170
1658233800000|2022-07-19 12:30:00|12973.5|12972.1|12983|12981.6|12987.5|12986.1|12971|12969.6|289
1658234100000|2022-07-19 12:35:00|12983.5|12982.1|12987.5|12986.1|12993.5|12992.1|12978|12976.6|265
1658234400000|2022-07-19 12:40:00|12988|12986.6|13010|13008.6|13010|13008.6|12985|12983.6|386
1658234700000|2022-07-19 12:45:00|13012.5|13011.1|13017.5|13016.1|13018.5|13017.1|13006|13004.6|785
1658235000000|2022-07-19 12:50:00|13018|13016.6|13035.5|13034.1|13035.5|13034.1|13016|13014.6|522
1658235300000|2022-07-19 12:55:00|13035|13033.6|13031.5|13030.1|13036|13034.6|13027.5|13026.1|423
1658235600000|2022-07-19 13:00:00|13032.5|13031.1|13026|13024.6|13035.5|13034.1|13020|13018.6|511
1658235900000|2022-07-19 13:05:00|13026.5|13025.1|13040.5|13039.1|13045.5|13044.1|13023|13021.6|599
1658236200000|2022-07-19 13:10:00|13041|13039.6|13032.5|13031.1|13045|13043.6|13031|13029.6|295
1658236500000|2022-07-19 13:15:00|13032|13030.6|13042.5|13041.1|13046.5|13045.1|13032|13030.6|300
1658236800000|2022-07-19 13:20:00|13043|13041.6|13056|13054.6|13060.5|13059.1|13043|13041.6|438
1658237100000|2022-07-19 13:25:00|13055.5|13054.1|13052|13050.6|13063|13061.6|13050.5|13049.1|484
1658237400000|2022-07-19 13:30:00|13050.5|13049.1|13057|13055.6|13061.5|13060.1|13042|13040.6|799
1658237700000|2022-07-19 13:35:00|13056.5|13055.1|13070|13068.6|13078|13076.6|13051|13049.6|791
1658238000000|2022-07-19 13:40:00|13070.5|13069.1|13066|13064.6|13078|13076.6|13060.5|13059.1|514
1658238300000|2022-07-19 13:45:00|13066.5|13065.1|13061.5|13060.1|13071.5|13070.1|13044|13042.6|737
1658238600000|2022-07-19 13:50:00|13061|13059.6|13071.5|13070.1|13077.5|13076.1|13060.5|13059.1|486
1658238900000|2022-07-19 13:55:00|13071|13069.6|13101|13099.6|13101.5|13100.1|13068|13066.6|617
1658239200000|2022-07-19 14:00:00|13102|13100.6|13095.5|13094.1|13106.5|13105.1|13094.5|13093.1|631
1658239500000|2022-07-19 14:05:00|13096|13094.6|13088|13086.6|13096|13094.6|13075.5|13074.1|690
1658239800000|2022-07-19 14:10:00|13089|13087.6|13168.3|13166.9|13178.8|13177.4|13083|13081.6|3425
1658240100000|2022-07-19 14:15:00|13169.3|13167.9|13292.3|13290.9|13296.8|13295.4|13165.8|13164.4|3317
1658240400000|2022-07-19 14:20:00|13291.8|13290.4|13288.8|13287.4|13364.3|13362.9|13276.8|13275.4|3052
1658240700000|2022-07-19 14:25:00|13288.3|13286.9|13279.3|13277.9|13306.8|13305.4|13278.3|13276.9|1885
1658241000000|2022-07-19 14:30:00|13282.8|13281.4|13253.3|13251.9|13295.8|13294.4|13250.3|13248.9|1553
1658241300000|2022-07-19 14:35:00|13253.8|13252.4|13249.3|13247.9|13268.3|13266.9|13239.3|13237.9|1173
1658241600000|2022-07-19 14:40:00|13249.8|13248.4|13266.3|13264.9|13266.3|13264.9|13240.3|13238.9|753
1658241900000|2022-07-19 14:45:00|13267.8|13266.4|13293.8|13292.4|13297.3|13295.9|13267.8|13266.4|749
1658242200000|2022-07-19 14:50:00|13292.3|13290.9|13295.8|13294.4|13306.3|13304.9|13285.8|13284.4|761
1658242500000|2022-07-19 14:55:00|13296.3|13294.9|13288.3|13286.9|13299.3|13297.9|13275.8|13274.4|644
1658242800000|2022-07-19 15:00:00|13288.8|13287.4|13315.8|13314.4|13319.3|13317.9|13288.3|13286.9|816
1658243100000|2022-07-19 15:05:00|13316.3|13314.9|13309.8|13308.4|13326.8|13325.4|13304.8|13303.4|817
1658243400000|2022-07-19 15:10:00|13310.3|13308.9|13308.3|13306.9|13315.8|13314.4|13298.3|13296.9|686
1658243700000|2022-07-19 15:15:00|13308.8|13307.4|13299.3|13297.9|13313.3|13311.9|13297.8|13296.4|629
1658244000000|2022-07-19 15:20:00|13298.8|13297.4|13309.3|13307.9|13310.8|13309.4|13296.8|13295.4|964
1658244300000|2022-07-19 15:25:00|13310.3|13308.9|13314.3|13312.9|13321.8|13320.4|13304.8|13303.4|1397
1658244600000|2022-07-19 15:30:00|13314.8|13313.4|13313|13310.2|13335.5|13332.7|13310.5|13307.7|1623
1658244900000|2022-07-19 15:35:00|13311.5|13308.7|13291.5|13288.7|13320|13317.2|13290|13287.2|981
1658245200000|2022-07-19 15:40:00|13292|13289.2|13280.5|13277.7|13292|13289.2|13275.5|13272.7|360
1658245500000|2022-07-19 15:45:00|13281|13278.2|13285|13282.2|13293.5|13290.7|13279.5|13276.7|307
1658245800000|2022-07-19 15:50:00|13284.5|13281.7|13293.5|13290.7|13293.5|13290.7|13282.5|13279.7|325
1658246100000|2022-07-19 15:55:00|13294|13291.2|13294|13291.2|13296|13293.2|13286|13283.2|391
1658246400000|2022-07-19 16:00:00|13294.5|13291.7|13285|13282.2|13295.5|13292.7|13283|13280.2|163
1658246700000|2022-07-19 16:05:00|13284.5|13281.7|13267|13264.2|13284.5|13281.7|13265|13262.2|314
1658247000000|2022-07-19 16:10:00|13267.5|13264.7|13262|13259.2|13271|13268.2|13260|13257.2|214
1658247300000|2022-07-19 16:15:00|13262.5|13259.7|13267|13264.2|13269.5|13266.7|13260.5|13257.7|93
1658247600000|2022-07-19 16:20:00|13266.5|13263.7|13279|13276.2|13279.5|13276.7|13265.5|13262.7|143
1658247900000|2022-07-19 16:25:00|13278.5|13275.7|13277.5|13274.7|13279.5|13276.7|13276|13273.2|89
1658248200000|2022-07-19 16:30:00|13278|13275.2|13286.5|13283.7|13289|13286.2|13275.5|13272.7|181
1658248500000|2022-07-19 16:35:00|13287|13284.2|13279.5|13276.7|13287.5|13284.7|13276.5|13273.7|93
1658248800000|2022-07-19 16:40:00|13278.5|13275.7|13284.5|13281.7|13286.5|13283.7|13278|13275.2|60
1658249100000|2022-07-19 16:45:00|13284|13281.2|13286|13283.2|13291|13288.2|13283.5|13280.7|97
1658249400000|2022-07-19 16:50:00|13285.5|13282.7|13278.5|13275.7|13287.5|13284.7|13278.5|13275.7|85
1658249700000|2022-07-19 16:55:00|13277.5|13274.7|13284|13281.2|13287.5|13284.7|13276|13273.2|92
1658250000000|2022-07-19 17:00:00|13283.5|13280.7|13280.5|13277.7|13285.5|13282.7|13279|13276.2|101
1658250300000|2022-07-19 17:05:00|13280|13277.2|13269|13266.2|13281|13278.2|13263.5|13260.7|171
1658250600000|2022-07-19 17:10:00|13269.5|13266.7|13272.5|13269.7|13279.5|13276.7|13269|13266.2|76
1658250900000|2022-07-19 17:15:00|13272|13269.2|13269|13266.2|13276.5|13273.7|13268|13265.2|28
1658251200000|2022-07-19 17:20:00|13269.5|13266.7|13266|13263.2|13271|13268.2|13260.5|13257.7|98
1658251500000|2022-07-19 17:25:00|13266.5|13263.7|13274|13271.2|13274|13271.2|13263.5|13260.7|111
1658251800000|2022-07-19 17:30:00|13274.5|13271.7|13284|13281.2|13284.5|13281.7|13274.5|13271.7|82
1658252100000|2022-07-19 17:35:00|13283.5|13280.7|13297|13294.2|13297.5|13294.7|13282|13279.2|97
1658252400000|2022-07-19 17:40:00|13297.5|13294.7|13305|13302.2|13306|13303.2|13294|13291.2|150
1658252700000|2022-07-19 17:45:00|13305.5|13302.7|13306.5|13303.7|13307|13304.2|13300.5|13297.7|93
1658253000000|2022-07-19 17:50:00|13306|13303.2|13301|13298.2|13307.5|13304.7|13296.5|13293.7|97
1658253300000|2022-07-19 17:55:00|13300.5|13297.7|13304.5|13301.7|13307|13304.2|13298|13295.2|56
1658253600000|2022-07-19 18:00:00|13305|13302.2|13314|13311.2|13315|13312.2|13303|13300.2|146
1658253900000|2022-07-19 18:05:00|13314.5|13311.7|13318|13315.2|13321|13318.2|13310|13307.2|146
1658254200000|2022-07-19 18:10:00|13317.5|13314.7|13310|13307.2|13318.5|13315.7|13308.5|13305.7|89
1658254500000|2022-07-19 18:15:00|13310.5|13307.7|13315|13312.2|13315.5|13312.7|13304.5|13301.7|109
1658254800000|2022-07-19 18:20:00|13315.5|13312.7|13312.5|13309.7|13316.5|13313.7|13307|13304.2|93
1658255100000|2022-07-19 18:25:00|13312|13309.2|13295.5|13292.7|13312.5|13309.7|13294.5|13291.7|99
1658255400000|2022-07-19 18:30:00|13296|13293.2|13303.5|13300.7|13307.5|13304.7|13296|13293.2|55
1658255700000|2022-07-19 18:35:00|13304|13301.2|13301.5|13298.7|13306.5|13303.7|13299.5|13296.7|56
1658256000000|2022-07-19 18:40:00|13301|13298.2|13306|13303.2|13309|13306.2|13298.5|13295.7|59
1658256300000|2022-07-19 18:45:00|13306.5|13303.7|13299.5|13296.7|13306.5|13303.7|13293.5|13290.7|87
1658256600000|2022-07-19 18:50:00|13299|13296.2|13307.5|13304.7|13308|13305.2|13293.5|13290.7|48
1658256900000|2022-07-19 18:55:00|13308|13305.2|13310|13307.2|13311|13308.2|13305|13302.2|34
1658257200000|2022-07-19 19:00:00|13309.5|13306.7|13307|13304.2|13310|13307.2|13298.5|13295.7|125
1658257500000|2022-07-19 19:05:00|13306.5|13303.7|13321.5|13318.7|13322|13319.2|13306|13303.2|82
1658257800000|2022-07-19 19:10:00|13321|13318.2|13311|13308.2|13322|13319.2|13310|13307.2|58
1658258100000|2022-07-19 19:15:00|13311.5|13308.7|13310.5|13307.7|13314|13311.2|13307.5|13304.7|34
1658258400000|2022-07-19 19:20:00|13310|13307.2|13302|13299.2|13310|13307.2|13299.5|13296.7|86
1658258700000|2022-07-19 19:25:00|13302.5|13299.7|13306.5|13303.7|13310|13307.2|13301.5|13298.7|80
1658259000000|2022-07-19 19:30:00|13306|13303.2|13299|13296.2|13310.5|13307.7|13298.5|13295.7|122
1658259300000|2022-07-19 19:35:00|13299.5|13296.7|13311.5|13308.7|13315|13312.2|13299|13296.2|158
1658259600000|2022-07-19 19:40:00|13311|13308.2|13326.5|13323.7|13326.5|13323.7|13311|13308.2|124
1658259900000|2022-07-19 19:45:00|13326|13323.2|13321|13318.2|13329|13326.2|13319.5|13316.7|199
1658260200000|2022-07-19 19:50:00|13321.5|13318.7|13333|13330.2|13336|13333.2|13316.5|13313.7|355
1658260500000|2022-07-19 19:55:00|13334|13331.2|13329|13326.2|13348|13345.2|13319.5|13316.7|394
1658260800000|2022-07-19 20:00:00|13328.5|13325.7|13346|13339|13348.3|13341.3|13328.5|13324.1|102
1658261100000|2022-07-19 20:05:00|13345.2|13338.2|13356.8|13349.8|13358.3|13351.3|13343.6|13336.6|0
1658261400000|2022-07-19 20:10:00|13356.1|13349.1|13362.4|13355.4|13363.2|13356.2|13353.7|13346.7|0
1658261700000|2022-07-19 20:15:00|13363.2|13356.2|13371.4|13364.4|13373.7|13366.7|13362.4|13355.4|0
1658262000000|2022-07-19 20:20:00|13371|13364|13374.3|13367.3|13377|13370|13371|13364|0
1658262300000|2022-07-19 20:25:00|13374.7|13367.7|13374|13367|13376.9|13369.9|13371.5|13364.5|0
1658262600000|2022-07-19 20:30:00|13373.6|13366.6|13368.4|13361.4|13374.3|13367.3|13367.8|13360.8|0
1658262900000|2022-07-19 20:35:00|13367.6|13360.6|13365.4|13358.4|13368.5|13361.5|13364.1|13357.1|0
1658263200000|2022-07-19 20:40:00|13366.1|13359.1|13366.1|13359.1|13368.5|13361.5|13363.1|13356.1|0
1658263500000|2022-07-19 20:45:00|13365.7|13358.7|13364.9|13357.9|13366.1|13359.1|13361.9|13354.9|0
1658263800000|2022-07-19 20:50:00|13364.1|13357.1|13364|13357|13365.6|13358.6|13363.3|13356.3|0
1658264100000|2022-07-19 20:55:00|13363.6|13356.6|13364.3|13357.3|13366.3|13359.3|13362.5|13355.5|0
1658264400000|2022-07-19 21:00:00|13364.2|13357.2|13364.1|13357.1|13364.7|13357.7|13363|13356|0
1658264700000|2022-07-19 21:05:00|13363.9|13356.9|13364.5|13357.5|13364.8|13357.8|13363.9|13356.9|0
1658265000000|2022-07-19 21:10:00|13364.6|13357.6|13365.9|13358.9|13366.7|13359.7|13364.6|13357.6|0
1658265300000|2022-07-19 21:15:00|13366.2|13359.2|13368.1|13361.1|13368.6|13361.6|13366.2|13359.2|0
1658265600000|2022-07-19 21:20:00|13368.2|13361.2|13369.1|13362.1|13370|13363|13368.2|13361.2|0
1658265900000|2022-07-19 21:25:00|13369.3|13362.3|13370.2|13363.2|13370.4|13363.4|13369.3|13362.3|0
1658266200000|2022-07-19 21:30:00|13368.2|13361.2|13365.9|13358.9|13368.2|13361.2|13364.8|13357.8|0
1658266500000|2022-07-19 21:35:00|13365.8|13358.8|13364.4|13357.4|13366.3|13359.3|13363.3|13356.3|0
1658266800000|2022-07-19 21:40:00|13364.3|13357.3|13364.7|13357.7|13364.7|13357.7|13363.6|13356.6|0
1658267100000|2022-07-19 21:45:00|13364.4|13357.4|13364.4|13357.4|13364.8|13357.8|13363.5|13356.5|0
1658267400000|2022-07-19 21:50:00|13364.5|13357.5|13364.9|13357.9|13364.9|13357.9|13364.4|13357.4|0
1658267700000|2022-07-19 21:55:00|13364.7|13357.7|13364.8|13357.8|13364.9|13357.9|13364.1|13357.1|0
1658268000000|2022-07-19 22:00:00|13363.6|13356.6|13351.1|13344.1|13366.7|13359.7|13350.4|13343.4|0
1658268300000|2022-07-19 22:05:00|13351.5|13344.5|13354.1|13347.1|13356.4|13349.4|13350|13343|0
1658268600000|2022-07-19 22:10:00|13354.9|13347.9|13354.9|13347.9|13356.4|13349.4|13353.3|13346.3|0
1658268900000|2022-07-19 22:15:00|13355.3|13348.3|13356.5|13349.5|13356.5|13349.5|13354.1|13347.1|0
1658269200000|2022-07-19 22:20:00|13357.2|13350.2|13351.1|13344.1|13357.2|13350.2|13350.9|13343.9|0
1658269500000|2022-07-19 22:25:00|13350.7|13343.7|13349.5|13342.5|13351.7|13344.7|13349.4|13342.4|0
1658269800000|2022-07-19 22:30:00|13349.8|13342.8|13345.7|13338.7|13349.8|13342.8|13344.5|13337.5|0
1658270100000|2022-07-19 22:35:00|13346.4|13339.4|13348.4|13341.4|13349.3|13342.3|13345.5|13338.5|0
1658270400000|2022-07-19 22:40:00|13348.8|13341.8|13346.5|13339.5|13348.8|13341.8|13345|13338|0
1658270700000|2022-07-19 22:45:00|13346.1|13339.1|13349.1|13342.1|13349.1|13342.1|13345.7|13338.7|0
1658271000000|2022-07-19 22:50:00|13349.3|13342.3|13349.5|13342.5|13352.5|13345.5|13349|13342|0
1658271300000|2022-07-19 22:55:00|13350.3|13343.3|13357.4|13350.4|13357.4|13350.4|13350.3|13343.3|0
1658271600000|2022-07-19 23:00:00|13358.1|13351.1|13355.4|13348.4|13360.8|13353.8|13353.8|13346.8|0
1658271900000|2022-07-19 23:05:00|13355.8|13348.8|13357.6|13350.6|13358.3|13351.3|13353.1|13346.1|0
1658272200000|2022-07-19 23:10:00|13357.5|13350.5|13357.1|13350.1|13357.9|13350.9|13355.5|13348.5|0
1658272500000|2022-07-19 23:15:00|13356.3|13349.3|13354.4|13347.4|13357.1|13350.1|13354|13347|0
1658272800000|2022-07-19 23:20:00|13354.8|13347.8|13349.2|13342.2|13354.8|13347.8|13347.3|13340.3|0
1658273100000|2022-07-19 23:25:00|13348.8|13341.8|13351.1|13344.1|13351.1|13344.1|13348|13341|0
1658273400000|2022-07-19 23:30:00|13351.9|13344.9|13350.3|13343.3|13352.6|13345.6|13349.5|13342.5|0
1658273700000|2022-07-19 23:35:00|13349.5|13342.5|13347.4|13340.4|13350.4|13343.4|13346.6|13339.6|0
1658274000000|2022-07-19 23:40:00|13346.6|13339.6|13346.4|13339.4|13349.5|13342.5|13346|13339|0
1658274300000|2022-07-19 23:45:00|13346.8|13339.8|13350.4|13343.4|13350.4|13343.4|13345.2|13338.2|0
1658274600000|2022-07-19 23:50:00|13350.7|13343.7|13352.6|13345.6|13354.2|13347.2|13350.4|13343.4|0
1658274900000|2022-07-19 23:55:00|13353|13346|13351.9|13344.9|13355|13348|13351.9|13344.9|0
1658275200000|2022-07-20 00:00:00|13351.2|13344.2|13343.9|13336.9|13352|13345|13340.8|13333.8|0
1658275500000|2022-07-20 00:05:00|13343.5|13336.5|13345.4|13338.4|13347.7|13340.7|13341.9|13334.9|0
1658275800000|2022-07-20 00:10:00|13345.8|13338.8|13347|13340|13347|13340|13341.6|13334.6|0
1658276100000|2022-07-20 00:15:00|13347.7|13340.7|13368.6|13363.6|13369.6|13364.6|13345.1|13340|115
1658276400000|2022-07-20 00:20:00|13369.1|13364.1|13401.1|13396.1|13407.6|13402.6|13364.6|13359.6|147
1658276700000|2022-07-20 00:25:00|13401.6|13396.6|13435.6|13430.6|13449.1|13444.1|13401.6|13396.6|174
1658277000000|2022-07-20 00:30:00|13436.1|13431.1|13417.1|13412.1|13450.1|13445.1|13415.1|13410.1|177
1658277300000|2022-07-20 00:35:00|13416.6|13411.6|13402.1|13397.1|13416.6|13411.6|13401.6|13396.6|51
1658277600000|2022-07-20 00:40:00|13401.6|13396.6|13394.1|13389.1|13404.1|13399.1|13394.1|13389.1|42
1658277900000|2022-07-20 00:45:00|13393.6|13388.6|13394.6|13389.6|13399.6|13394.6|13389.6|13384.6|20
1658278200000|2022-07-20 00:50:00|13395.1|13390.1|13391.6|13386.6|13397.1|13392.1|13384.6|13379.6|26
1658278500000|2022-07-20 00:55:00|13391.1|13386.1|13397.6|13392.6|13399.1|13394.1|13390.6|13385.6|19
1658278800000|2022-07-20 01:00:00|13397.1|13392.1|13388.1|13383.1|13399.1|13394.1|13385.1|13380.1|18
1658279100000|2022-07-20 01:05:00|13387.6|13382.6|13390.6|13385.6|13394.6|13389.6|13387.6|13382.6|27
1658279400000|2022-07-20 01:10:00|13393.1|13388.1|13392.6|13387.6|13397.1|13392.1|13391.6|13386.6|32
1658279700000|2022-07-20 01:15:00|13393.1|13388.1|13394.1|13389.1|13398.1|13393.1|13389.6|13384.6|29
1658280000000|2022-07-20 01:20:00|13394.6|13389.6|13387.1|13382.1|13399.1|13394.1|13384.1|13379.1|21
1658280300000|2022-07-20 01:25:00|13386.6|13381.6|13395.1|13390.1|13395.6|13390.6|13386.6|13381.6|30
1658280600000|2022-07-20 01:30:00|13395.6|13390.6|13404.6|13399.6|13405.1|13400.1|13395.1|13390.1|15
1658280900000|2022-07-20 01:35:00|13405.1|13400.1|13412.6|13407.6|13415.6|13410.6|13400.6|13395.6|8
1658281200000|2022-07-20 01:40:00|13412.1|13407.1|13409.6|13404.6|13413.1|13408.1|13405.1|13400.1|17
1658281500000|2022-07-20 01:45:00|13409.1|13404.1|13403.1|13398.1|13409.6|13404.6|13398.1|13393.1|28
1658281800000|2022-07-20 01:50:00|13403.6|13398.6|13415.6|13410.6|13420.6|13415.6|13403.6|13398.6|12
1658282100000|2022-07-20 01:55:00|13416.1|13411.1|13415.1|13410.1|13422.6|13417.6|13413.6|13408.6|29
1658282400000|2022-07-20 02:00:00|13414.6|13409.6|13415.6|13410.6|13417.6|13412.6|13409.1|13404.1|18
1658282700000|2022-07-20 02:05:00|13416.1|13411.1|13414.1|13409.1|13419.1|13414.1|13411.6|13406.6|2
1658283000000|2022-07-20 02:10:00|13414.6|13409.6|13412.1|13407.1|13419.1|13414.1|13412.1|13407.1|2
1658283300000|2022-07-20 02:15:00|13412.6|13407.6|13404.1|13399.1|13416.6|13411.6|13404.1|13399.1|31
1658283600000|2022-07-20 02:20:00|13403.1|13398.1|13404.6|13399.6|13407.1|13402.1|13401.6|13396.6|15
1658283900000|2022-07-20 02:25:00|13403.6|13398.6|13405.1|13400.1|13407.6|13402.6|13403.1|13398.1|8
1658284200000|2022-07-20 02:30:00|13405.6|13400.6|13422.6|13417.6|13423.6|13418.6|13405.1|13400.1|12
1658284500000|2022-07-20 02:35:00|13423.1|13418.1|13435.1|13430.1|13439.1|13434.1|13420.6|13415.6|58
1658284800000|2022-07-20 02:40:00|13434.6|13429.6|13434.1|13429.1|13437.1|13432.1|13433.6|13428.6|13
1658285100000|2022-07-20 02:45:00|13434.6|13429.6|13423.6|13418.6|13435.6|13430.6|13423.1|13418.1|55
1658285400000|2022-07-20 02:50:00|13424.1|13419.1|13427.1|13422.1|13427.1|13422.1|13419.1|13414.1|3
1658285700000|2022-07-20 02:55:00|13426.6|13421.6|13424.6|13419.6|13427.1|13422.1|13422.6|13417.6|0
1658286000000|2022-07-20 03:00:00|13424.1|13419.1|13425.1|13420.1|13426.6|13421.6|13421.1|13416.1|3
1658286300000|2022-07-20 03:05:00|13424.6|13419.6|13416.1|13411.1|13425.6|13420.6|13415.6|13410.6|5
1658286600000|2022-07-20 03:10:00|13416.6|13411.6|13423.1|13418.1|13423.6|13418.6|13416.1|13411.1|2
1658286900000|2022-07-20 03:15:00|13423.6|13418.6|13425.1|13420.1|13426.6|13421.6|13423.6|13418.6|7
1658287200000|2022-07-20 03:20:00|13424.6|13419.6|13428.6|13423.6|13428.6|13423.6|13424.1|13419.1|10
1658287500000|2022-07-20 03:25:00|13428.1|13423.1|13427.6|13422.6|13429.6|13424.6|13426.6|13421.6|14
1658287800000|2022-07-20 03:30:00|13426.6|13421.6|13423.6|13418.6|13428.1|13423.1|13423.1|13418.1|5
1658288100000|2022-07-20 03:35:00|13424.1|13419.1|13427.6|13422.6|13427.6|13422.6|13423.6|13418.6|3
1658288400000|2022-07-20 03:40:00|13427.1|13422.1|13421.1|13416.1|13427.1|13422.1|13421.1|13416.1|1
1658288700000|2022-07-20 03:45:00|13420.6|13415.6|13418.6|13413.6|13420.6|13415.6|13415.6|13410.6|14
1658289000000|2022-07-20 03:50:00|13419.1|13414.1|13414.1|13409.1|13421.6|13416.6|13414.1|13409.1|13
1658289300000|2022-07-20 03:55:00|13413.6|13408.6|13418.6|13413.6|13419.1|13414.1|13412.6|13407.6|9
1658289600000|2022-07-20 04:00:00|13418.1|13413.1|13425.1|13420.1|13425.1|13420.1|13416.6|13411.6|7
1658289900000|2022-07-20 04:05:00|13424.6|13419.6|13429.1|13424.1|13429.1|13424.1|13423.1|13418.1|8
1658290200000|2022-07-20 04:10:00|13429.6|13424.6|13427.1|13422.1|13430.6|13425.6|13427.1|13422.1|1
1658290500000|2022-07-20 04:15:00|13426.6|13421.6|13422.6|13417.6|13426.6|13421.6|13420.1|13415.1|15
1658290800000|2022-07-20 04:20:00|13421.6|13416.6|13415.6|13410.6|13423.1|13418.1|13415.1|13410.1|11
1658291100000|2022-07-20 04:25:00|13415.1|13410.1|13408.6|13403.6|13416.1|13411.1|13408.6|13403.6|27
1658291400000|2022-07-20 04:30:00|13408.1|13403.1|13409.1|13404.1|13414.6|13409.6|13406.6|13401.6|24
1658291700000|2022-07-20 04:35:00|13408.6|13403.6|13404.6|13399.6|13408.6|13403.6|13404.6|13399.6|10
1658292000000|2022-07-20 04:40:00|13405.1|13400.1|13404.1|13399.1|13408.1|13403.1|13402.1|13397.1|10
1658292300000|2022-07-20 04:45:00|13404.6|13399.6|13409.1|13404.1|13410.6|13405.6|13404.6|13399.6|12
1658292600000|2022-07-20 04:50:00|13409.6|13404.6|13416.6|13411.6|13416.6|13411.6|13406.1|13401.1|16
1658292900000|2022-07-20 04:55:00|13417.1|13412.1|13413.1|13408.1|13417.6|13412.6|13412.6|13407.6|1
1658293200000|2022-07-20 05:00:00|13412.6|13407.6|13390.6|13385.6|13415.6|13410.6|13382.1|13377.1|85
1658293500000|2022-07-20 05:05:00|13388.1|13383.1|13390.6|13385.6|13395.1|13390.1|13384.1|13379.1|31
1658293800000|2022-07-20 05:10:00|13389.1|13384.1|13386.1|13381.1|13389.1|13384.1|13382.6|13377.6|14
1658294100000|2022-07-20 05:15:00|13385.6|13380.6|13382.6|13377.6|13385.6|13380.6|13380.6|13375.6|16
1658294400000|2022-07-20 05:20:00|13382.1|13377.1|13377.6|13372.6|13382.1|13377.1|13371.1|13366.1|26
1658294700000|2022-07-20 05:25:00|13378.1|13373.1|13386.1|13381.1|13386.1|13381.1|13377.1|13372.1|6
1658295000000|2022-07-20 05:30:00|13386.6|13381.6|13375.1|13370.1|13386.6|13381.6|13372.6|13367.6|39
1658295300000|2022-07-20 05:35:00|13374.6|13369.6|13374.6|13369.6|13375.6|13370.6|13364.1|13359.1|72
1658295600000|2022-07-20 05:40:00|13371.6|13366.6|13376.1|13371.1|13377.1|13372.1|13366.6|13361.6|40
1658295900000|2022-07-20 05:45:00|13375.6|13370.6|13375.6|13370.6|13381.1|13376.1|13369.6|13364.6|36
1658296200000|2022-07-20 05:50:00|13376.1|13371.1|13374.1|13369.1|13383.6|13378.6|13373.6|13368.6|27
1658296500000|2022-07-20 05:55:00|13374.6|13369.6|13368.6|13363.6|13376.1|13371.1|13359.6|13354.6|153
1658296800000|2022-07-20 06:00:00|13367.5|13364.7|13362.5|13359.7|13384.5|13381.7|13350.5|13347.7|502
1658297100000|2022-07-20 06:05:00|13362|13359.2|13376.5|13373.7|13378.5|13375.7|13358|13355.2|177
1658297400000|2022-07-20 06:10:00|13376|13373.2|13365|13362.2|13376.5|13373.7|13364|13361.2|104
1658297700000|2022-07-20 06:15:00|13364.5|13361.7|13368|13365.2|13379.5|13376.7|13363.5|13360.7|135
1658298000000|2022-07-20 06:20:00|13367.5|13364.7|13369|13366.2|13372|13369.2|13349|13346.2|220
1658298300000|2022-07-20 06:25:00|13369.5|13366.7|13390|13387.2|13390|13387.2|13364.5|13361.7|173
1658298600000|2022-07-20 06:30:00|13389.5|13386.7|13390|13387.2|13401|13398.2|13382|13379.2|175
1658298900000|2022-07-20 06:35:00|13389.5|13386.7|13390.5|13387.7|13394|13391.2|13381.5|13378.7|168
1658299200000|2022-07-20 06:40:00|13390|13387.2|13374|13371.2|13392.5|13389.7|13373.5|13370.7|120
1658299500000|2022-07-20 06:45:00|13373.5|13370.7|13384|13381.2|13392.5|13389.7|13367.5|13364.7|195
1658299800000|2022-07-20 06:50:00|13381.5|13378.7|13367.5|13364.7|13384|13381.2|13358.5|13355.7|354
1658300100000|2022-07-20 06:55:00|13368.5|13365.7|13362.5|13359.7|13369.5|13366.7|13358|13355.2|372
1658300400000|2022-07-20 07:00:00|13361.8|13360.4|13357.3|13355.9|13361.8|13360.4|13326.3|13324.9|1919
1658300700000|2022-07-20 07:05:00|13356.8|13355.4|13379.3|13377.9|13391.8|13390.4|13351.8|13350.4|1031
1658301000000|2022-07-20 07:10:00|13379.8|13378.4|13375.3|13373.9|13394.3|13392.9|13367.3|13365.9|673
1658301300000|2022-07-20 07:15:00|13374.8|13373.4|13378.3|13376.9|13388.3|13386.9|13351.3|13349.9|731
1658301600000|2022-07-20 07:20:00|13378.8|13377.4|13366.8|13365.4|13400.3|13398.9|13363.8|13362.4|738
1658301900000|2022-07-20 07:25:00|13367.8|13366.4|13355.3|13353.9|13367.8|13366.4|13344.3|13342.9|565
1658302200000|2022-07-20 07:30:00|13355.8|13354.4|13339.3|13337.9|13371.8|13370.4|13337.3|13335.9|771
1658302500000|2022-07-20 07:35:00|13338.8|13337.4|13311.3|13309.9|13339.3|13337.9|13309.3|13307.9|718
1658302800000|2022-07-20 07:40:00|13310.3|13308.9|13282.8|13281.4|13318.8|13317.4|13278.8|13277.4|947
1658303100000|2022-07-20 07:45:00|13282.3|13280.9|13291.1|13289.7|13297.6|13296.2|13273.8|13272.4|645
1658303400000|2022-07-20 07:50:00|13290.6|13289.2|13308.9|13307.5|13312.9|13311.5|13286.1|13284.7|556
1658303700000|2022-07-20 07:55:00|13308.4|13307|13287.4|13286|13317.4|13316|13286.9|13285.5|343
1658304000000|2022-07-20 08:00:00|13286.9|13285.5|13323.4|13322|13323.4|13322|13279.9|13278.5|645
1658304300000|2022-07-20 08:05:00|13322.9|13321.5|13337.4|13336|13341.9|13340.5|13314.4|13313|460
1658304600000|2022-07-20 08:10:00|13336.9|13335.5|13338.4|13337|13362.4|13361|13321.4|13320|1069
1658304900000|2022-07-20 08:15:00|13338.9|13337.5|13332.4|13331|13357.9|13356.5|13329.4|13328|515
1658305200000|2022-07-20 08:20:00|13331.9|13330.5|13315.4|13314|13333.4|13332|13310.4|13309|489
1658305500000|2022-07-20 08:25:00|13314.4|13313|13332.4|13331|13333.4|13332|13310.4|13309|382
1658305800000|2022-07-20 08:30:00|13331.9|13330.5|13327.9|13326.5|13334.4|13333|13316.4|13315|367
1658306100000|2022-07-20 08:35:00|13328.4|13327|13322.4|13321|13331.4|13330|13317.4|13316|195
1658306400000|2022-07-20 08:40:00|13322.9|13321.5|13334.4|13333|13342.9|13341.5|13322.9|13321.5|251
1658306700000|2022-07-20 08:45:00|13334.9|13333.5|13319.6|13318.2|13334.9|13333.5|13309.9|13308.5|334
1658307000000|2022-07-20 08:50:00|13320.1|13318.7|13324.6|13323.2|13324.6|13323.2|13307.1|13305.7|212
1658307300000|2022-07-20 08:55:00|13324.1|13322.7|13325.6|13324.2|13328.1|13326.7|13312.1|13310.7|239
1658307600000|2022-07-20 09:00:00|13324.1|13322.7|13350.8|13349.4|13356.3|13354.9|13323.6|13322.2|336
1658307900000|2022-07-20 09:05:00|13351.3|13349.9|13349.8|13348.4|13355.3|13353.9|13344.8|13343.4|264
1658308200000|2022-07-20 09:10:00|13349.3|13347.9|13353.8|13352.4|13360.3|13358.9|13345.3|13343.9|235
1658308500000|2022-07-20 09:15:00|13354.3|13352.9|13352.8|13351.4|13365.8|13364.4|13349.8|13348.4|401
1658308800000|2022-07-20 09:20:00|13352.3|13350.9|13357.3|13355.9|13363.8|13362.4|13336.8|13335.4|525
1658309100000|2022-07-20 09:25:00|13357.8|13356.4|13348.3|13346.9|13373.8|13372.4|13344.3|13342.9|529
1658309400000|2022-07-20 09:30:00|13347.8|13346.4|13354.8|13353.4|13358.3|13356.9|13338.3|13336.9|321
1658309700000|2022-07-20 09:35:00|13354.3|13352.9|13372.3|13370.9|13373.8|13372.4|13351.3|13349.9|215
1658310000000|2022-07-20 09:40:00|13372.8|13371.4|13360.3|13358.9|13376.8|13375.4|13359.8|13358.4|363
1658310300000|2022-07-20 09:45:00|13359.3|13357.9|13357.8|13356.4|13361.3|13359.9|13349.3|13347.9|233
1658310600000|2022-07-20 09:50:00|13357.3|13355.9|13364.8|13363.4|13367.8|13366.4|13355.8|13354.4|163
1658310900000|2022-07-20 09:55:00|13364.3|13362.9|13339.8|13338.4|13365.3|13363.9|13339.8|13338.4|202
1658311200000|2022-07-20 10:00:00|13338.3|13336.9|13329.8|13328.4|13350.8|13349.4|13318.8|13317.4|700
1658311500000|2022-07-20 10:05:00|13330.3|13328.9|13341.8|13340.4|13347.3|13345.9|13329.8|13328.4|169
1658311800000|2022-07-20 10:10:00|13340.8|13339.4|13349.8|13348.4|13350.3|13348.9|13337.8|13336.4|159
1658312100000|2022-07-20 10:15:00|13350.3|13348.9|13360.3|13358.9|13360.8|13359.4|13348.8|13347.4|170
1658312400000|2022-07-20 10:20:00|13360.8|13359.4|13357.8|13356.4|13364.8|13363.4|13351.3|13349.9|140
1658312700000|2022-07-20 10:25:00|13358.3|13356.9|13344.3|13342.9|13362.8|13361.4|13343.8|13342.4|140
1658313000000|2022-07-20 10:30:00|13343.8|13342.4|13262.8|13261.4|13347.3|13345.9|13262.8|13261.4|1772
1658313300000|2022-07-20 10:35:00|13261.8|13260.4|13233.8|13232.4|13277.8|13276.4|13230.8|13229.4|1051
1658313600000|2022-07-20 10:40:00|13233.3|13231.9|13258.3|13256.9|13275.8|13274.4|13227.8|13226.4|1373
1658313900000|2022-07-20 10:45:00|13258.8|13257.4|13236.8|13235.4|13258.8|13257.4|13231.8|13230.4|565
1658314200000|2022-07-20 10:50:00|13236.3|13234.9|13246.8|13245.4|13254.3|13252.9|13231.3|13229.9|409
1658314500000|2022-07-20 10:55:00|13246.3|13244.9|13259.8|13258.4|13271.8|13270.4|13244.8|13243.4|375
1658314800000|2022-07-20 11:00:00|13261.8|13260.4|13265.3|13263.9|13267.8|13266.4|13254.3|13252.9|358
1658315100000|2022-07-20 11:05:00|13265.8|13264.4|13256.3|13254.9|13276.8|13275.4|13256.3|13254.9|375
1658315400000|2022-07-20 11:10:00|13256.8|13255.4|13258.8|13257.4|13265.3|13263.9|13255.8|13254.4|165
1658315700000|2022-07-20 11:15:00|13258.3|13256.9|13255.3|13253.9|13260.3|13258.9|13246.8|13245.4|299
1658316000000|2022-07-20 11:20:00|13255.8|13254.4|13263.3|13261.9|13268.3|13266.9|13254.8|13253.4|305
1658316300000|2022-07-20 11:25:00|13263.8|13262.4|13264.3|13262.9|13265.8|13264.4|13252.3|13250.9|209
1658316600000|2022-07-20 11:30:00|13264.8|13263.4|13260.8|13259.4|13264.8|13263.4|13250.3|13248.9|233
1658316900000|2022-07-20 11:35:00|13260.3|13258.9|13250.8|13249.4|13260.3|13258.9|13237.3|13235.9|346
1658317200000|2022-07-20 11:40:00|13250.9|13249.5|13222.9|13221.5|13251.4|13250|13222.9|13221.5|424
1658317500000|2022-07-20 11:45:00|13223.4|13222|13229.4|13228|13236.9|13235.5|13216.4|13215|411
1658317800000|2022-07-20 11:50:00|13229.9|13228.5|13231.4|13230|13232.9|13231.5|13219.4|13218|276
1658318100000|2022-07-20 11:55:00|13231.9|13230.5|13232.9|13231.5|13235.4|13234|13229.4|13228|168
1658318400000|2022-07-20 12:00:00|13232.4|13231|13241.4|13240|13244.4|13243|13228.4|13227|257
1658318700000|2022-07-20 12:05:00|13240.9|13239.5|13258.4|13257|13261.9|13260.5|13234.9|13233.5|350
1658319000000|2022-07-20 12:10:00|13258.9|13257.5|13249.9|13248.5|13260.4|13259|13239.4|13238|411
1658319300000|2022-07-20 12:15:00|13249.4|13248|13235.9|13234.5|13253.4|13252|13232.4|13231|274
1658319600000|2022-07-20 12:20:00|13236.4|13235|13160.9|13159.5|13242.9|13241.5|13125.9|13124.5|3116
1658319900000|2022-07-20 12:25:00|13161.9|13160.5|13163.9|13162.5|13174.9|13173.5|13139.4|13138|1157
1658320200000|2022-07-20 12:30:00|13160.9|13159.5|13172.9|13171.5|13187.9|13186.5|13154.9|13153.5|659
1658320500000|2022-07-20 12:35:00|13173.4|13172|13161.9|13160.5|13173.9|13172.5|13145.4|13144|556
1658320800000|2022-07-20 12:40:00|13161.4|13160|13171.4|13170|13183.9|13182.5|13142.9|13141.5|825
1658321100000|2022-07-20 12:45:00|13170.9|13169.5|13204.9|13203.5|13223.9|13222.5|13161.9|13160.5|1315
1658321400000|2022-07-20 12:50:00|13199.9|13198.5|13228.4|13227|13278.9|13277.5|13197.4|13196|2996
1658321700000|2022-07-20 12:55:00|13231.4|13230|13214.4|13213|13244.9|13243.5|13213.9|13212.5|658
1658322000000|2022-07-20 13:00:00|13212.9|13211.5|13219.9|13218.5|13224.9|13223.5|13199.9|13198.5|523
1658322300000|2022-07-20 13:05:00|13220.4|13219|13201.9|13200.5|13229.9|13228.5|13201.4|13200|386
1658322600000|2022-07-20 13:10:00|13202.4|13201|13197.9|13196.5|13211.4|13210|13193.9|13192.5|402
1658322900000|2022-07-20 13:15:00|13197.4|13196|13200.4|13199|13207.9|13206.5|13190.4|13189|194
1658323200000|2022-07-20 13:20:00|13199.9|13198.5|13210.9|13209.5|13215.4|13214|13198.4|13197|199
1658323500000|2022-07-20 13:25:00|13211.4|13210|13223.4|13222|13225.4|13224|13204.9|13203.5|203
1658323800000|2022-07-20 13:30:00|13224.9|13223.5|13229.9|13228.5|13231.4|13230|13193.4|13192|639
1658324100000|2022-07-20 13:35:00|13233.4|13232|13234.9|13233.5|13248.9|13247.5|13229.9|13228.5|514
1658324400000|2022-07-20 13:40:00|13235.4|13234|13231.4|13230|13242.9|13241.5|13214.9|13213.5|470
1658324700000|2022-07-20 13:45:00|13233.9|13232.5|13223.9|13222.5|13240.9|13239.5|13215.9|13214.5|450
1658325000000|2022-07-20 13:50:00|13224.4|13223|13222.9|13221.5|13240.4|13239|13209.9|13208.5|400
1658325300000|2022-07-20 13:55:00|13223.4|13222|13205.4|13204|13227.9|13226.5|13201.9|13200.5|403
1658325600000|2022-07-20 14:00:00|13207.4|13206|13221.9|13220.5|13222.4|13221|13196.4|13195|562
1658325900000|2022-07-20 14:05:00|13222.4|13221|13229.4|13228|13229.9|13228.5|13192.9|13191.5|658
1658326200000|2022-07-20 14:10:00|13228.9|13227.5|13234.1|13232.7|13238.1|13236.7|13226.1|13224.7|553
1658326500000|2022-07-20 14:15:00|13233.6|13232.2|13223.6|13222.2|13237.6|13236.2|13214.6|13213.2|535
1658326800000|2022-07-20 14:20:00|13224.1|13222.7|13253.6|13252.2|13253.6|13252.2|13217.6|13216.2|438
1658327100000|2022-07-20 14:25:00|13254.1|13252.7|13275.6|13274.2|13279.1|13277.7|13251.1|13249.7|763
1658327400000|2022-07-20 14:30:00|13275.1|13273.7|13286.6|13285.2|13295.1|13293.7|13266.6|13265.2|841
1658327700000|2022-07-20 14:35:00|13287.1|13285.7|13290.6|13289.2|13302.6|13301.2|13282.1|13280.7|563
1658328000000|2022-07-20 14:40:00|13291.1|13289.7|13286.1|13284.7|13292.6|13291.2|13277.6|13276.2|410
1658328300000|2022-07-20 14:45:00|13286.6|13285.2|13295.1|13293.7|13298.6|13297.2|13283.1|13281.7|437
1658328600000|2022-07-20 14:50:00|13295.6|13294.2|13284.6|13283.2|13299.1|13297.7|13276.1|13274.7|596
1658328900000|2022-07-20 14:55:00|13285.1|13283.7|13295.6|13294.2|13296.1|13294.7|13280.6|13279.2|356
1658329200000|2022-07-20 15:00:00|13295.1|13293.7|13265.6|13264.2|13295.6|13294.2|13250.6|13249.2|980
1658329500000|2022-07-20 15:05:00|13265.1|13263.7|13282.6|13281.2|13284.1|13282.7|13254.6|13253.2|615
1658329800000|2022-07-20 15:10:00|13283.1|13281.7|13280.1|13278.7|13288.6|13287.2|13276.1|13274.7|309
1658330100000|2022-07-20 15:15:00|13279.6|13278.2|13284.6|13283.2|13288.1|13286.7|13279.1|13277.7|347
1658330400000|2022-07-20 15:20:00|13285.1|13283.7|13275.6|13274.2|13287.1|13285.7|13269.1|13267.7|649
1658330700000|2022-07-20 15:25:00|13276.1|13274.7|13283.6|13282.2|13288.1|13286.7|13267.1|13265.7|1127
1658331000000|2022-07-20 15:30:00|13283.1|13281.7|13282.8|13280|13293.8|13291|13277.8|13275|979
1658331300000|2022-07-20 15:35:00|13281.8|13279|13275.3|13272.5|13297.8|13295|13274.8|13272|573
1658331600000|2022-07-20 15:40:00|13274.8|13272|13289.3|13286.5|13290.3|13287.5|13274.8|13272|370
1658331900000|2022-07-20 15:45:00|13289.8|13287|13287.8|13285|13294.3|13291.5|13285.3|13282.5|121
1658332200000|2022-07-20 15:50:00|13288.3|13285.5|13303.3|13300.5|13306.3|13303.5|13287.3|13284.5|433
1658332500000|2022-07-20 15:55:00|13302.8|13300|13296.3|13293.5|13303.8|13301|13296.3|13293.5|161
1658332800000|2022-07-20 16:00:00|13296.8|13294|13292.8|13290|13298.3|13295.5|13290.3|13287.5|114
1658333100000|2022-07-20 16:05:00|13293.3|13290.5|13301.8|13299|13302.8|13300|13291.8|13289|94
1658333400000|2022-07-20 16:10:00|13302.3|13299.5|13297.8|13295|13309.8|13307|13297.3|13294.5|112
1658333700000|2022-07-20 16:15:00|13298.3|13295.5|13295.8|13293|13299.3|13296.5|13288.3|13285.5|142
1658334000000|2022-07-20 16:20:00|13296.3|13293.5|13293.3|13290.5|13298.8|13296|13292.3|13289.5|54
1658334300000|2022-07-20 16:25:00|13292.8|13290|13273.8|13271|13293.3|13290.5|13272.8|13270|239
1658334600000|2022-07-20 16:30:00|13274.3|13271.5|13285.3|13282.5|13287.3|13284.5|13274.3|13271.5|88
1658334900000|2022-07-20 16:35:00|13285.8|13283|13281.8|13279|13290.8|13288|13277.8|13275|210
1658335200000|2022-07-20 16:40:00|13281.3|13278.5|13233.3|13230.5|13284.8|13282|13228.3|13225.5|438
1658335500000|2022-07-20 16:45:00|13232.8|13230|13212.3|13209.5|13233.3|13230.5|13203.3|13200.5|525
1658335800000|2022-07-20 16:50:00|13211.8|13209|13229.3|13226.5|13237.8|13235|13209.8|13207|305
1658336100000|2022-07-20 16:55:00|13229.8|13227|13232.8|13230|13241.3|13238.5|13222.8|13220|223
1658336400000|2022-07-20 17:00:00|13233.3|13230.5|13208.3|13205.5|13237.3|13234.5|13200.8|13198|520
1658336700000|2022-07-20 17:05:00|13208.8|13206|13206.3|13203.5|13221.8|13219|13191.8|13189|473
1658337000000|2022-07-20 17:10:00|13205.8|13203|13191.3|13188.5|13207.3|13204.5|13180.8|13178|433
1658337300000|2022-07-20 17:15:00|13190.8|13188|13194.3|13191.5|13199.3|13196.5|13185.8|13183|214
1658337600000|2022-07-20 17:20:00|13193.8|13191|13193.3|13190.5|13198.3|13195.5|13186.8|13184|141
1658337900000|2022-07-20 17:25:00|13192.8|13190|13211.8|13209|13212.8|13210|13189.8|13187|172
1658338200000|2022-07-20 17:30:00|13212.3|13209.5|13221.3|13218.5|13228.8|13226|13203.8|13201|264
1658338500000|2022-07-20 17:35:00|13220.8|13218|13222.8|13220|13230.3|13227.5|13215.3|13212.5|225
1658338800000|2022-07-20 17:40:00|13223.3|13220.5|13214.3|13211.5|13225.8|13223|13209.8|13207|152
1658339100000|2022-07-20 17:45:00|13214.8|13212|13203.3|13200.5|13218.8|13216|13203.3|13200.5|60
1658339400000|2022-07-20 17:50:00|13203.8|13201|13203.3|13200.5|13212.8|13210|13200.3|13197.5|107
1658339700000|2022-07-20 17:55:00|13202.8|13200|13179.8|13177|13205.3|13202.5|13177.8|13175|238
1658340000000|2022-07-20 18:00:00|13179.3|13176.5|13198.3|13195.5|13200.3|13197.5|13178.3|13175.5|120
1658340300000|2022-07-20 18:05:00|13198.8|13196|13201.3|13198.5|13204.3|13201.5|13194.8|13192|77
1658340600000|2022-07-20 18:10:00|13200.8|13198|13192.8|13190|13202.3|13199.5|13188.3|13185.5|122
1658340900000|2022-07-20 18:15:00|13192.3|13189.5|13195.8|13193|13197.8|13195|13184.8|13182|98
1658341200000|2022-07-20 18:20:00|13196.3|13193.5|13212.3|13209.5|13215.8|13213|13193.3|13190.5|225
1658341500000|2022-07-20 18:25:00|13211.8|13209|13219.8|13217|13221.3|13218.5|13209.8|13207|77
1658341800000|2022-07-20 18:30:00|13219.3|13216.5|13221.8|13219|13224.3|13221.5|13211.8|13209|81
1658342100000|2022-07-20 18:35:00|13221.3|13218.5|13228.3|13225.5|13228.3|13225.5|13218.8|13216|117
1658342400000|2022-07-20 18:40:00|13227.8|13225|13225.3|13222.5|13227.8|13225|13217.3|13214.5|114
1658342700000|2022-07-20 18:45:00|13225.8|13223|13226.3|13223.5|13227.3|13224.5|13220.3|13217.5|40
1658343000000|2022-07-20 18:50:00|13225.8|13223|13205.3|13202.5|13225.8|13223|13205.3|13202.5|81
1658343300000|2022-07-20 18:55:00|13205.8|13203|13212.3|13209.5|13216.8|13214|13200.8|13198|165
1658343600000|2022-07-20 19:00:00|13212.8|13210|13222.8|13220|13223.8|13221|13207.8|13205|122
1658343900000|2022-07-20 19:05:00|13223.3|13220.5|13217.8|13215|13227.3|13224.5|13214.8|13212|138
1658344200000|2022-07-20 19:10:00|13217.3|13214.5|13216.8|13214|13225.8|13223|13216.3|13213.5|60
1658344500000|2022-07-20 19:15:00|13218.3|13215.5|13221.3|13218.5|13223.8|13221|13214.8|13212|64
1658344800000|2022-07-20 19:20:00|13221.8|13219|13211.3|13208.5|13223.3|13220.5|13206.8|13204|58
1658345100000|2022-07-20 19:25:00|13210.8|13208|13218.3|13215.5|13221.8|13219|13210.8|13208|95
1658345400000|2022-07-20 19:30:00|13218.8|13216|13198.3|13195.5|13220.8|13218|13195.8|13193|254
1658345700000|2022-07-20 19:35:00|13197.8|13195|13199.3|13196.5|13204.3|13201.5|13193.3|13190.5|52
1658346000000|2022-07-20 19:40:00|13199.8|13197|13205.3|13202.5|13209.8|13207|13194.3|13191.5|65
1658346300000|2022-07-20 19:45:00|13205.8|13203|13202.3|13199.5|13209.3|13206.5|13189.3|13186.5|94
1658346600000|2022-07-20 19:50:00|13202.8|13200|13209.3|13206.5|13211.8|13209|13198.3|13195.5|299
1658346900000|2022-07-20 19:55:00|13209.8|13207|13212.3|13209.5|13216.8|13214|13203.3|13200.5|225
1658347200000|2022-07-20 20:00:00|13211.8|13209|13222.2|13215.2|13228.6|13221.6|13211.8|13207.2|21
1658347500000|2022-07-20 20:05:00|13221.5|13214.5|13219.7|13212.7|13226.1|13219.1|13214|13207|0
1658347800000|2022-07-20 20:10:00|13219|13212|13204.9|13197.9|13219.9|13212.9|13203.5|13196.5|0
1658348100000|2022-07-20 20:15:00|13205.5|13198.5|13199|13192|13208.2|13201.2|13191.1|13184.1|0
1658348400000|2022-07-20 20:20:00|13198.6|13191.6|13200.9|13193.9|13203|13196|13197|13190|0
1658348700000|2022-07-20 20:25:00|13200.3|13193.3|13197|13190|13201.3|13194.3|13194.5|13187.5|0
1658349000000|2022-07-20 20:30:00|13197.3|13190.3|13196.2|13189.2|13199.7|13192.7|13194|13187|0
1658349300000|2022-07-20 20:35:00|13196.5|13189.5|13191.5|13184.5|13198.3|13191.3|13191.5|13184.5|0
1658349600000|2022-07-20 20:40:00|13191.8|13184.8|13197.5|13190.5|13200.1|13193.1|13191.5|13184.5|0
1658349900000|2022-07-20 20:45:00|13198.2|13191.2|13195.3|13188.3|13199.5|13192.5|13194.6|13187.6|0
1658350200000|2022-07-20 20:50:00|13194.6|13187.6|13195.2|13188.2|13196.9|13189.9|13193.6|13186.6|0
1658350500000|2022-07-20 20:55:00|13195.9|13188.9|13195.1|13188.1|13196.3|13189.3|13194.8|13187.8|0
1658350800000|2022-07-20 21:00:00|13195.6|13188.6|13196.4|13189.4|13196.7|13189.7|13195|13188|0
1658351100000|2022-07-20 21:05:00|13196.3|13189.3|13196.5|13189.5|13197.8|13190.8|13194.3|13187.3|0
1658351400000|2022-07-20 21:10:00|13196.6|13189.6|13195.4|13188.4|13196.7|13189.7|13194.8|13187.8|0
1658351700000|2022-07-20 21:15:00|13195|13188|13195.5|13188.5|13195.6|13188.6|13195|13188|0
1658352000000|2022-07-20 21:20:00|13195.3|13188.3|13195.7|13188.7|13195.9|13188.9|13195.2|13188.2|0
1658352300000|2022-07-20 21:25:00|13196.9|13189.9|13199.7|13192.7|13200.2|13193.2|13196.3|13189.3|0
1658352600000|2022-07-20 21:30:00|13199.9|13192.9|13201.5|13194.5|13201.6|13194.6|13199.9|13192.9|0
1658352900000|2022-07-20 21:35:00|13201.4|13194.4|13204.7|13197.7|13206.6|13199.6|13200.3|13193.3|0
1658353200000|2022-07-20 21:40:00|13205.2|13198.2|13205.6|13198.6|13205.6|13198.6|13201.9|13194.9|0
1658353500000|2022-07-20 21:45:00|13206.4|13199.4|13207.3|13200.3|13207.6|13200.6|13206.4|13199.4|0
1658353800000|2022-07-20 21:50:00|13207.2|13200.2|13204.1|13197.1|13207.6|13200.6|13204.1|13197.1|0
1658354100000|2022-07-20 21:55:00|13204.2|13197.2|13200.4|13193.4|13205.5|13198.5|13200.4|13193.4|0
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13198.6|13191.6|13202.2|13195.2|13194.5|13187.5|0
1658354700000|2022-07-20 22:05:00|13199.3|13192.3|13195.6|13188.6|13200.4|13193.4|13194.8|13187.8|0
1658355000000|2022-07-20 22:10:00|13196|13189|13196.3|13189.3|13197.8|13190.8|13194.2|13187.2|0
1658355300000|2022-07-20 22:15:00|13195.6|13188.6|13186.4|13179.4|13195.9|13188.9|13185.8|13178.8|0
1658355600000|2022-07-20 22:20:00|13186.1|13179.1|13188.4|13181.4|13188.4|13181.4|13183.3|13176.3|0
1658355900000|2022-07-20 22:25:00|13188.7|13181.7|13192.4|13185.4|13195|13188|13188.4|13181.4|0
1658356200000|2022-07-20 22:30:00|13193|13186|13192.8|13185.8|13195.7|13188.7|13189.1|13182.1|0
1658356500000|2022-07-20 22:35:00|13192.4|13185.4|13184.2|13177.2|13192.4|13185.4|13184.2|13177.2|0
1658356800000|2022-07-20 22:40:00|13184.9|13177.9|13183.5|13176.5|13187.6|13180.6|13183.5|13176.5|0
1658357100000|2022-07-20 22:45:00|13183.8|13176.8|13187.5|13180.5|13189.2|13182.2|13183.4|13176.4|0
1658357400000|2022-07-20 22:50:00|13185.5|13178.5|13184.8|13177.8|13185.5|13178.5|13183.5|13176.5|0
1658357700000|2022-07-20 22:55:00|13185.5|13178.5|13187.5|13180.5|13188.8|13181.8|13184.1|13177.1|0
1658358000000|2022-07-20 23:00:00|13188.2|13181.2|13187|13180|13188.8|13181.8|13186.7|13179.7|0
1658358300000|2022-07-20 23:05:00|13186.7|13179.7|13194.4|13187.4|13195.4|13188.4|13186.7|13179.7|0
1658358600000|2022-07-20 23:10:00|13193.7|13186.7|13192.5|13185.5|13194.7|13187.7|13190.4|13183.4|0
1658358900000|2022-07-20 23:15:00|13192.8|13185.8|13196.5|13189.5|13196.8|13189.8|13192.8|13185.8|0
1658359200000|2022-07-20 23:20:00|13196.2|13189.2|13203.4|13196.4|13204.1|13197.1|13195.5|13188.5|0
1658359500000|2022-07-20 23:25:00|13203.7|13196.7|13203.9|13196.9|13207.3|13200.3|13203.7|13196.7|0
1658359800000|2022-07-20 23:30:00|13203.2|13196.2|13204.3|13197.3|13204.6|13197.6|13199.6|13192.6|0
1658360100000|2022-07-20 23:35:00|13204.2|13197.2|13201.5|13194.5|13204.9|13197.9|13201.5|13194.5|0
1658360400000|2022-07-20 23:40:00|13200.8|13193.8|13202.1|13195.1|13202.8|13195.8|13198.2|13191.2|0
1658360700000|2022-07-20 23:45:00|13201.8|13194.8|13204.7|13197.7|13205.9|13198.9|13201.5|13194.5|0
1658361000000|2022-07-20 23:50:00|13204.4|13197.4|13207.7|13200.7|13209|13202|13203.7|13196.7|0
1658361300000|2022-07-20 23:55:00|13208|13201|13200.4|13193.4|13208.3|13201.3|13200.4|13193.4|0
1658361600000|2022-07-21 00:00:00|13199.4|13192.4|13192.3|13185.3|13200.4|13193.4|13189.6|13182.6|0
1658361900000|2022-07-21 00:05:00|13193|13186|13188.3|13181.3|13193.6|13186.6|13186.3|13179.3|0
1658362200000|2022-07-21 00:10:00|13187.6|13180.6|13189.6|13182.6|13190.9|13183.9|13184.3|13177.3|0
1658362500000|2022-07-21 00:15:00|13190.3|13183.3|13208.9|13203.9|13217.4|13212.4|13189.6|13182.6|68
1658362800000|2022-07-21 00:20:00|13209.4|13204.4|13211.4|13206.4|13213.9|13208.9|13201.9|13196.9|19
1658363100000|2022-07-21 00:25:00|13210.9|13205.9|13211.4|13206.4|13211.9|13206.9|13206.9|13201.9|0
1658363400000|2022-07-21 00:30:00|13211.9|13206.9|13207.9|13202.9|13214.9|13209.9|13205.9|13200.9|4
1658363700000|2022-07-21 00:35:00|13207.4|13202.4|13212.9|13207.9|13214.4|13209.4|13207.4|13202.4|1
1658364000000|2022-07-21 00:40:00|13213.4|13208.4|13212.4|13207.4|13213.9|13208.9|13211.4|13206.4|0
1658364300000|2022-07-21 00:45:00|13212.9|13207.9|13222.9|13217.9|13222.9|13217.9|13212.9|13207.9|10
1658364600000|2022-07-21 00:50:00|13222.4|13217.4|13223.4|13218.4|13224.9|13219.9|13219.9|13214.9|12
1658364900000|2022-07-21 00:55:00|13223.9|13218.9|13224.4|13219.4|13226.4|13221.4|13223.4|13218.4|13
1658365200000|2022-07-21 01:00:00|13221.9|13216.9|13211.9|13206.9|13222.9|13217.9|13211.9|13206.9|10
1658365500000|2022-07-21 01:05:00|13210.9|13205.9|13203.4|13198.4|13210.9|13205.9|13193.4|13188.4|32
1658365800000|2022-07-21 01:10:00|13202.9|13197.9|13204.4|13199.4|13207.9|13202.9|13200.4|13195.4|7
1658366100000|2022-07-21 01:15:00|13204.9|13199.9|13211.9|13206.9|13214.4|13209.4|13202.9|13197.9|16
1658366400000|2022-07-21 01:20:00|13211.4|13206.4|13202.4|13197.4|13212.4|13207.4|13201.4|13196.4|13
1658366700000|2022-07-21 01:25:00|13202.9|13197.9|13186.4|13181.4|13202.9|13197.9|13183.4|13178.4|12
1658367000000|2022-07-21 01:30:00|13186.9|13181.9|13202.9|13197.9|13204.9|13199.9|13183.4|13178.4|0
1658367300000|2022-07-21 01:35:00|13202.4|13197.4|13205.4|13200.4|13207.9|13202.9|13201.9|13196.9|1
1658367600000|2022-07-21 01:40:00|13205.9|13200.9|13212.4|13207.4|13217.4|13212.4|13205.9|13200.9|8
1658367900000|2022-07-21 01:45:00|13212.9|13207.9|13206.9|13201.9|13213.4|13208.4|13199.4|13194.4|6
1658368200000|2022-07-21 01:50:00|13206.4|13201.4|13196.9|13191.9|13206.4|13201.4|13196.9|13191.9|2
1658368500000|2022-07-21 01:55:00|13197.4|13192.4|13207.9|13202.9|13211.4|13206.4|13197.4|13192.4|4
1658368800000|2022-07-21 02:00:00|13207.4|13202.4|13215.4|13210.4|13217.4|13212.4|13202.9|13197.9|2
1658369100000|2022-07-21 02:05:00|13215.9|13210.9|13213.4|13208.4|13218.9|13213.9|13211.4|13206.4|2
1658369400000|2022-07-21 02:10:00|13213.9|13208.9|13218.9|13213.9|13220.9|13215.9|13213.9|13208.9|7
1658369700000|2022-07-21 02:15:00|13219.4|13214.4|13217.4|13212.4|13221.9|13216.9|13214.4|13209.4|11
1658370000000|2022-07-21 02:20:00|13216.9|13211.9|13216.9|13211.9|13224.4|13219.4|13216.9|13211.9|13
1658370300000|2022-07-21 02:25:00|13217.4|13212.4|13217.9|13212.9|13220.4|13215.4|13215.9|13210.9|14
1658370600000|2022-07-21 02:30:00|13217.4|13212.4|13219.9|13214.9|13220.4|13215.4|13215.9|13210.9|3
1658370900000|2022-07-21 02:35:00|13219.4|13214.4|13220.9|13215.9|13222.9|13217.9|13219.4|13214.4|3
1658371200000|2022-07-21 02:40:00|13220.4|13215.4|13214.4|13209.4|13221.4|13216.4|13214.4|13209.4|7
1658371500000|2022-07-21 02:45:00|13213.9|13208.9|13216.4|13211.4|13219.9|13214.9|13213.9|13208.9|4
1658371800000|2022-07-21 02:50:00|13215.9|13210.9|13213.9|13208.9|13216.4|13211.4|13212.9|13207.9|0
1658372100000|2022-07-21 02:55:00|13213.4|13208.4|13215.4|13210.4|13216.4|13211.4|13212.4|13207.4|6
1658372400000|2022-07-21 03:00:00|13214.9|13209.9|13217.4|13212.4|13217.4|13212.4|13211.9|13206.9|11
1658372700000|2022-07-21 03:05:00|13217.9|13212.9|13223.4|13218.4|13223.9|13218.9|13215.4|13210.4|20
1658373000000|2022-07-21 03:10:00|13223.9|13218.9|13228.4|13223.4|13231.9|13226.9|13223.4|13218.4|19
1658373300000|2022-07-21 03:15:00|13227.9|13222.9|13225.9|13220.9|13230.4|13225.4|13225.9|13220.9|1
1658373600000|2022-07-21 03:20:00|13226.4|13221.4|13221.4|13216.4|13226.4|13221.4|13219.9|13214.9|1
1658373900000|2022-07-21 03:25:00|13220.9|13215.9|13223.4|13218.4|13224.9|13219.9|13219.9|13214.9|9
1658374200000|2022-07-21 03:30:00|13222.9|13217.9|13216.4|13211.4|13224.4|13219.4|13215.9|13210.9|4
1658374500000|2022-07-21 03:35:00|13215.9|13210.9|13216.4|13211.4|13216.4|13211.4|13213.4|13208.4|0
1658374800000|2022-07-21 03:40:00|13215.4|13210.4|13212.9|13207.9|13215.9|13210.9|13211.4|13206.4|2
1658375100000|2022-07-21 03:45:00|13213.9|13208.9|13216.9|13211.9|13219.9|13214.9|13213.9|13208.9|2
1658375400000|2022-07-21 03:50:00|13216.4|13211.4|13218.4|13213.4|13219.4|13214.4|13213.9|13208.9|13
1658375700000|2022-07-21 03:55:00|13217.9|13212.9|13212.9|13207.9|13218.4|13213.4|13212.9|13207.9|1
1658376000000|2022-07-21 04:00:00|13213.4|13208.4|13219.4|13214.4|13222.4|13217.4|13213.4|13208.4|3
1658376300000|2022-07-21 04:05:00|13220.9|13215.9|13216.4|13211.4|13220.9|13215.9|13216.4|13211.4|1
1658376600000|2022-07-21 04:10:00|13216.9|13211.9|13216.9|13211.9|13217.4|13212.4|13213.9|13208.9|1
1658376900000|2022-07-21 04:15:00|13216.4|13211.4|13216.4|13211.4|13220.4|13215.4|13216.4|13211.4|2
1658377200000|2022-07-21 04:20:00|13215.9|13210.9|13211.4|13206.4|13215.9|13210.9|13210.9|13205.9|4
1658377500000|2022-07-21 04:25:00|13210.9|13205.9|13210.4|13205.4|13216.4|13211.4|13204.9|13199.9|51
1658377800000|2022-07-21 04:30:00|13211.4|13206.4|13243.4|13238.4|13245.4|13240.4|13210.9|13205.9|121
1658378100000|2022-07-21 04:35:00|13242.9|13237.9|13236.4|13231.4|13244.9|13239.9|13230.4|13225.4|28
1658378400000|2022-07-21 04:40:00|13236.9|13231.9|13252.4|13247.4|13255.4|13250.4|13235.4|13230.4|67
1658378700000|2022-07-21 04:45:00|13252.9|13247.9|13265.4|13260.4|13267.9|13262.9|13249.9|13244.9|65
1658379000000|2022-07-21 04:50:00|13264.9|13259.9|13285.4|13280.4|13286.4|13281.4|13264.9|13259.9|122
1658379300000|2022-07-21 04:55:00|13284.4|13279.4|13276.9|13271.9|13285.9|13280.9|13276.9|13271.9|22
1658379600000|2022-07-21 05:00:00|13277.4|13272.4|13251.9|13246.9|13277.4|13272.4|13244.4|13239.4|154
1658379900000|2022-07-21 05:05:00|13252.4|13247.4|13269.9|13264.9|13270.9|13265.9|13251.4|13246.4|28
1658380200000|2022-07-21 05:10:00|13270.4|13265.4|13268.4|13263.4|13278.4|13273.4|13268.4|13263.4|16
1658380500000|2022-07-21 05:15:00|13268.9|13263.9|13261.4|13256.4|13270.4|13265.4|13257.9|13252.9|24
1658380800000|2022-07-21 05:20:00|13260.9|13255.9|13262.9|13257.9|13266.9|13261.9|13258.9|13253.9|11
1658381100000|2022-07-21 05:25:00|13263.4|13258.4|13263.4|13258.4|13263.4|13258.4|13258.9|13253.9|12
1658381400000|2022-07-21 05:30:00|13263.9|13258.9|13263.4|13258.4|13270.9|13265.9|13260.9|13255.9|29
1658381700000|2022-07-21 05:35:00|13262.9|13257.9|13292.4|13287.4|13292.4|13287.4|13261.4|13256.4|70
1658382000000|2022-07-21 05:40:00|13291.9|13286.9|13302.9|13297.9|13302.9|13297.9|13288.4|13283.4|69
1658382300000|2022-07-21 05:45:00|13303.4|13298.4|13346.9|13341.9|13348.9|13343.9|13300.4|13295.4|177
1658382600000|2022-07-21 05:50:00|13346.4|13341.4|13355.9|13350.9|13372.4|13367.4|13346.4|13341.4|139
1658382900000|2022-07-21 05:55:00|13356.4|13351.4|13347.9|13342.9|13357.4|13352.4|13339.4|13334.4|110
1658383200000|2022-07-21 06:00:00|13346.8|13344|13320.8|13318|13350.3|13347.5|13319.8|13317|314
1658383500000|2022-07-21 06:05:00|13319.8|13317|13327.8|13325|13335.8|13333|13309.3|13306.5|291
1658383800000|2022-07-21 06:10:00|13331.8|13329|13330.8|13328|13338.8|13336|13324.3|13321.5|123
1658384100000|2022-07-21 06:15:00|13330.3|13327.5|13321.8|13319|13331.3|13328.5|13300.8|13298|280
1658384400000|2022-07-21 06:20:00|13322.3|13319.5|13311.8|13309|13323.8|13321|13305.3|13302.5|91
1658384700000|2022-07-21 06:25:00|13311.3|13308.5|13313.3|13310.5|13332.3|13329.5|13309.8|13307|250
1658385000000|2022-07-21 06:30:00|13313.8|13311|13286.8|13284|13316.8|13314|13284.3|13281.5|338
1658385300000|2022-07-21 06:35:00|13286.3|13283.5|13303.3|13300.5|13308.3|13305.5|13284.8|13282|310
1658385600000|2022-07-21 06:40:00|13302.8|13300|13295.8|13293|13304.8|13302|13294.8|13292|36
1658385900000|2022-07-21 06:45:00|13296.3|13293.5|13286.3|13283.5|13299.3|13296.5|13285.3|13282.5|133
1658386200000|2022-07-21 06:50:00|13286.8|13284|13306.3|13303.5|13309.3|13306.5|13278.8|13276|392
1658386500000|2022-07-21 06:55:00|13306.8|13304|13292.8|13290|13309.3|13306.5|13281.8|13279|328
1658386800000|2022-07-21 07:00:00|13292.1|13290.7|13259.6|13258.2|13292.1|13290.7|13256.1|13254.7|1941
1658387100000|2022-07-21 07:05:00|13258.1|13256.7|13292.6|13291.2|13295.6|13294.2|13256.6|13255.2|1077
1658387400000|2022-07-21 07:10:00|13293.1|13291.7|13285.6|13284.2|13314.6|13313.2|13282.6|13281.2|766
1658387700000|2022-07-21 07:15:00|13285.1|13283.7|13294.6|13293.2|13298.6|13297.2|13259.1|13257.7|560
1658388000000|2022-07-21 07:20:00|13294.1|13292.7|13308.1|13306.7|13325.1|13323.7|13279.6|13278.2|1058
1658388300000|2022-07-21 07:25:00|13307.6|13306.2|13274.6|13273.2|13319.6|13318.2|13273.6|13272.2|740
1658388600000|2022-07-21 07:30:00|13275.1|13273.7|13241.6|13240.2|13286.6|13285.2|13237.1|13235.7|696
1658388900000|2022-07-21 07:35:00|13243.6|13242.2|13254.6|13253.2|13254.6|13253.2|13229.6|13228.2|407
1658389200000|2022-07-21 07:40:00|13253.9|13252.5|13217.9|13216.5|13261.9|13260.5|13217.4|13216|438
1658389500000|2022-07-21 07:45:00|13218.4|13217|13226.9|13225.5|13237.9|13236.5|13216.9|13215.5|424
1658389800000|2022-07-21 07:50:00|13227.4|13226|13235.9|13234.5|13235.9|13234.5|13215.9|13214.5|516
1658390100000|2022-07-21 07:55:00|13236.4|13235|13214.4|13213|13239.4|13238|13204.4|13203|438
1658390400000|2022-07-21 08:00:00|13216.9|13215.5|13206.9|13205.5|13226.4|13225|13202.4|13201|297
1658390700000|2022-07-21 08:05:00|13206.4|13205|13208.9|13207.5|13218.9|13217.5|13198.9|13197.5|485
1658391000000|2022-07-21 08:10:00|13207.9|13206.5|13201.9|13200.5|13217.9|13216.5|13194.9|13193.5|298
1658391300000|2022-07-21 08:15:00|13201.4|13200|13175.9|13174.5|13201.4|13200|13170.4|13169|653
1658391600000|2022-07-21 08:20:00|13175.4|13174|13137.9|13136.5|13180.9|13179.5|13132.9|13131.5|788
1658391900000|2022-07-21 08:25:00|13140.4|13139|13167.9|13166.5|13169.4|13168|13136.9|13135.5|712
1658392200000|2022-07-21 08:30:00|13168.9|13167.5|13184.9|13183.5|13185.4|13184|13159.9|13158.5|401
1658392500000|2022-07-21 08:35:00|13185.4|13184|13175.9|13174.5|13191.4|13190|13162.9|13161.5|612
1658392800000|2022-07-21 08:40:00|13176.4|13175|13167.9|13166.5|13182.9|13181.5|13129.9|13128.5|1315
1658393100000|2022-07-21 08:45:00|13167.4|13166|13162.9|13161.5|13178.4|13177|13159.9|13158.5|207
1658393400000|2022-07-21 08:50:00|13163.4|13162|13171.9|13170.5|13178.9|13177.5|13160.4|13159|293
1658393700000|2022-07-21 08:55:00|13172.4|13171|13195.4|13194|13199.4|13198|13168.9|13167.5|404
1658394000000|2022-07-21 09:00:00|13194.9|13193.5|13167.9|13166.5|13195.4|13194|13155.9|13154.5|509
1658394300000|2022-07-21 09:05:00|13166.4|13165|13178.9|13177.5|13178.9|13177.5|13163.4|13162|209
1658394600000|2022-07-21 09:10:00|13179.4|13178|13196.9|13195.5|13200.4|13199|13179.4|13178|348
1658394900000|2022-07-21 09:15:00|13196.4|13195|13201.9|13200.5|13205.9|13204.5|13177.9|13176.5|520
1658395200000|2022-07-21 09:20:00|13201.4|13200|13201.9|13200.5|13226.9|13225.5|13196.9|13195.5|783
1658395500000|2022-07-21 09:25:00|13202.4|13201|13190.9|13189.5|13208.9|13207.5|13190.4|13189|360
1658395800000|2022-07-21 09:30:00|13190.4|13189|13194.9|13193.5|13197.4|13196|13183.4|13182|196
1658396100000|2022-07-21 09:35:00|13195.4|13194|13200.9|13199.5|13200.9|13199.5|13176.4|13175|267
1658396400000|2022-07-21 09:40:00|13200.4|13199|13203.9|13202.5|13212.4|13211|13189.9|13188.5|308
1658396700000|2022-07-21 09:45:00|13204.4|13203|13214.4|13213|13218.9|13217.5|13198.4|13197|129
1658397000000|2022-07-21 09:50:00|13213.9|13212.5|13223.9|13222.5|13228.4|13227|13207.4|13206|632
1658397300000|2022-07-21 09:55:00|13223.4|13222|13230.9|13229.5|13232.4|13231|13211.9|13210.5|304
1658397600000|2022-07-21 10:00:00|13231.4|13230|13235.4|13234|13242.4|13241|13223.4|13222|325
1658397900000|2022-07-21 10:05:00|13234.9|13233.5|13246.4|13245|13248.4|13247|13221.4|13220|375
1658398200000|2022-07-21 10:10:00|13246.9|13245.5|13240.9|13239.5|13250.4|13249|13233.4|13232|189
1658398500000|2022-07-21 10:15:00|13240.4|13239|13245.9|13244.5|13247.4|13246|13226.9|13225.5|214
1658398800000|2022-07-21 10:20:00|13246.4|13245|13243.4|13242|13255.4|13254|13243.4|13242|193
1658399100000|2022-07-21 10:25:00|13242.9|13241.5|13247.9|13246.5|13252.9|13251.5|13241.4|13240|153
1658399400000|2022-07-21 10:30:00|13247.4|13246|13250.9|13249.5|13255.9|13254.5|13245.4|13244|136
1658399700000|2022-07-21 10:35:00|13252.4|13251|13258.9|13257.5|13262.4|13261|13242.4|13241|201
1658400000000|2022-07-21 10:40:00|13259.4|13258|13250.9|13249.5|13261.4|13260|13239.9|13238.5|221
1658400300000|2022-07-21 10:45:00|13247.4|13246|13228.9|13227.5|13250.9|13249.5|13228.4|13227|245
1658400600000|2022-07-21 10:50:00|13229.4|13228|13221.9|13220.5|13233.4|13232|13218.9|13217.5|329
1658400900000|2022-07-21 10:55:00|13222.4|13221|13224.9|13223.5|13231.9|13230.5|13211.9|13210.5|303
1658401200000|2022-07-21 11:00:00|13225.9|13224.5|13225.9|13224.5|13228.4|13227|13218.9|13217.5|173
1658401500000|2022-07-21 11:05:00|13225.4|13224|13233.9|13232.5|13235.4|13234|13217.4|13216|105
1658401800000|2022-07-21 11:10:00|13233.4|13232|13222.9|13221.5|13233.4|13232|13217.9|13216.5|165
1658402100000|2022-07-21 11:15:00|13223.4|13222|13220.9|13219.5|13227.4|13226|13217.4|13216|174
1658402400000|2022-07-21 11:20:00|13220.4|13219|13199.4|13198|13224.4|13223|13198.4|13197|229
1658402700000|2022-07-21 11:25:00|13198.9|13197.5|13203.4|13202|13206.4|13205|13195.9|13194.5|537
1658403000000|2022-07-21 11:30:00|13202.9|13201.5|13194.4|13193|13210.4|13209|13191.4|13190|230
1658403300000|2022-07-21 11:35:00|13196.4|13195|13183.9|13182.5|13198.9|13197.5|13174.9|13173.5|259
1658403600000|2022-07-21 11:40:00|13183.4|13182|13185.4|13184|13194.9|13193.5|13182.9|13181.5|239
1658403900000|2022-07-21 11:45:00|13185.9|13184.5|13202.9|13201.5|13203.4|13202|13184.4|13183|143
1658404200000|2022-07-21 11:50:00|13202.4|13201|13206.2|13204.8|13208.2|13206.8|13200.2|13198.8|140
1658404500000|2022-07-21 11:55:00|13205.7|13204.3|13198.7|13197.3|13205.7|13204.3|13190.7|13189.3|282
1658404800000|2022-07-21 12:00:00|13197.7|13196.3|13210.2|13208.8|13212.2|13210.8|13197.2|13195.8|642
1658405100000|2022-07-21 12:05:00|13210.7|13209.3|13211.2|13209.8|13232.7|13231.3|13207.7|13206.3|430
1658405400000|2022-07-21 12:10:00|13211.7|13210.3|13197.2|13195.8|13217.7|13216.3|13192.7|13191.3|226
1658405700000|2022-07-21 12:15:00|13197.7|13196.3|13228.7|13227.3|13232.7|13231.3|13099.7|13098.3|2465
1658406000000|2022-07-21 12:20:00|13230.2|13228.8|13240.2|13238.8|13278.2|13276.8|13219.2|13217.8|1409
1658406300000|2022-07-21 12:25:00|13239.7|13238.3|13213.7|13212.3|13239.7|13238.3|13192.2|13190.8|736
1658406600000|2022-07-21 12:30:00|13213.2|13211.8|13245.7|13244.3|13248.7|13247.3|13207.2|13205.8|601
1658406900000|2022-07-21 12:35:00|13245.2|13243.8|13264.7|13263.3|13267.7|13266.3|13241.2|13239.8|589
1658407200000|2022-07-21 12:40:00|13264.2|13262.8|13281.7|13280.3|13283.7|13282.3|13251.7|13250.3|603
1658407500000|2022-07-21 12:45:00|13282.2|13280.8|13266.2|13264.8|13293.2|13291.8|13263.2|13261.8|740
1658407800000|2022-07-21 12:50:00|13266.7|13265.3|13228.2|13226.8|13267.2|13265.8|13225.7|13224.3|540
1658408100000|2022-07-21 12:55:00|13227.7|13226.3|13235.7|13234.3|13251.2|13249.8|13226.7|13225.3|369
1658408400000|2022-07-21 13:00:00|13236.2|13234.8|13225.7|13224.3|13241.2|13239.8|13220.2|13218.8|444
1658408700000|2022-07-21 13:05:00|13226.7|13225.3|13160.7|13159.3|13229.7|13228.3|13157.2|13155.8|1069
1658409000000|2022-07-21 13:10:00|13160.2|13158.8|13150.2|13148.8|13182.7|13181.3|13148.7|13147.3|891
1658409300000|2022-07-21 13:15:00|13149.7|13148.3|13107.2|13105.8|13162.7|13161.3|13103.7|13102.3|976
1658409600000|2022-07-21 13:20:00|13107.7|13106.3|13111.2|13109.8|13133.7|13132.3|13099.7|13098.3|1099
1658409900000|2022-07-21 13:25:00|13111.7|13110.3|13129.2|13127.8|13134.7|13133.3|13111.7|13110.3|617
1658410200000|2022-07-21 13:30:00|13130.2|13128.8|13124.2|13122.8|13158.7|13157.3|13119.2|13117.8|1265
1658410500000|2022-07-21 13:35:00|13123.7|13122.3|13141.7|13140.3|13151.7|13150.3|13111.2|13109.8|814
1658410800000|2022-07-21 13:40:00|13140.7|13139.3|13155.2|13153.8|13168.2|13166.8|13129.7|13128.3|645
1658411100000|2022-07-21 13:45:00|13153.7|13152.3|13174.7|13173.3|13184.7|13183.3|13140.2|13138.8|1112
1658411400000|2022-07-21 13:50:00|13173.7|13172.3|13220.2|13218.8|13226.7|13225.3|13160.7|13159.3|639
1658411700000|2022-07-21 13:55:00|13219.7|13218.3|13223.7|13222.3|13236.7|13235.3|13212.2|13210.8|718
1658412000000|2022-07-21 14:00:00|13224.7|13223.3|13182.7|13181.3|13245.7|13244.3|13181.7|13180.3|776
1658412300000|2022-07-21 14:05:00|13180.7|13179.3|13203.7|13202.3|13212.2|13210.8|13179.7|13178.3|496
1658412600000|2022-07-21 14:10:00|13203.2|13201.8|13174.2|13172.8|13211.7|13210.3|13167.7|13166.3|538
1658412900000|2022-07-21 14:15:00|13173.7|13172.3|13221.7|13220.3|13224.7|13223.3|13173.2|13171.8|628
1658413200000|2022-07-21 14:20:00|13222.2|13220.8|13196.7|13195.3|13231.7|13230.3|13191.7|13190.3|1014
1658413500000|2022-07-21 14:25:00|13195.7|13194.3|13168.2|13166.8|13198.2|13196.8|13163.2|13161.8|569
1658413800000|2022-07-21 14:30:00|13167.7|13166.3|13177.7|13176.3|13184.7|13183.3|13164.2|13162.8|417
1658414100000|2022-07-21 14:35:00|13178.2|13176.8|13221.7|13220.3|13223.2|13221.8|13178.2|13176.8|586
1658414400000|2022-07-21 14:40:00|13222.2|13220.8|13222.2|13220.8|13230.2|13228.8|13210.7|13209.3|446
1658414700000|2022-07-21 14:45:00|13222.7|13221.3|13202.7|13201.3|13223.7|13222.3|13198.7|13197.3|338
1658415000000|2022-07-21 14:50:00|13202.2|13200.8|13214.2|13212.8|13214.2|13212.8|13197.7|13196.3|375
1658415300000|2022-07-21 14:55:00|13213.7|13212.3|13237.2|13235.8|13243.2|13241.8|13207.2|13205.8|735
1658415600000|2022-07-21 15:00:00|13236.7|13235.3|13240.1|13238.7|13244.2|13242.8|13227.2|13225.8|488
1658415900000|2022-07-21 15:05:00|13240.6|13239.2|13220.6|13219.2|13242.6|13241.2|13220.1|13218.7|414
1658416200000|2022-07-21 15:10:00|13221.1|13219.7|13218.6|13217.2|13222.1|13220.7|13205.1|13203.7|359
1658416500000|2022-07-21 15:15:00|13219.1|13217.7|13215.6|13214.2|13227.1|13225.7|13210.6|13209.2|445
1658416800000|2022-07-21 15:20:00|13216.6|13215.2|13201.6|13200.2|13221.6|13220.2|13196.6|13195.2|516
1658417100000|2022-07-21 15:25:00|13202.1|13200.7|13210.6|13209.2|13213.1|13211.7|13199.1|13197.7|933
1658417400000|2022-07-21 15:30:00|13211.3|13208.5|13242.8|13240|13251.3|13248.5|13211.3|13208.5|1762
1658417700000|2022-07-21 15:35:00|13243.8|13241|13234.3|13231.5|13262.8|13260|13233.8|13231|1044
1658418000000|2022-07-21 15:40:00|13233.8|13231|13236.8|13234|13242.8|13240|13231.8|13229|258
1658418300000|2022-07-21 15:45:00|13238.3|13235.5|13223.3|13220.5|13242.8|13240|13222.8|13220|177
1658418600000|2022-07-21 15:50:00|13222.8|13220|13224.8|13222|13228.8|13226|13218.8|13216|170
1658418900000|2022-07-21 15:55:00|13225.3|13222.5|13226.8|13224|13233.3|13230.5|13223.8|13221|108
1658419200000|2022-07-21 16:00:00|13226.3|13223.5|13249.3|13246.5|13251.3|13248.5|13223.8|13221|210
1658419500000|2022-07-21 16:05:00|13248.8|13246|13260.8|13258|13264.3|13261.5|13244.3|13241.5|208
1658419800000|2022-07-21 16:10:00|13261.3|13258.5|13250.8|13248|13264.3|13261.5|13242.3|13239.5|188
1658420100000|2022-07-21 16:15:00|13251.3|13248.5|13254.3|13251.5|13259.8|13257|13245.8|13243|157
1658420400000|2022-07-21 16:20:00|13254.8|13252|13250.8|13248|13258.3|13255.5|13245.3|13242.5|113
1658420700000|2022-07-21 16:25:00|13251.3|13248.5|13261.3|13258.5|13263.8|13261|13247.8|13245|105
1658421000000|2022-07-21 16:30:00|13261.8|13259|13261.8|13259|13270.8|13268|13259.3|13256.5|141
1658421300000|2022-07-21 16:35:00|13260.8|13258|13266.3|13263.5|13267.8|13265|13258.8|13256|89
1658421600000|2022-07-21 16:40:00|13265.8|13263|13254.3|13251.5|13265.8|13263|13252.3|13249.5|147
1658421900000|2022-07-21 16:45:00|13253.8|13251|13249.3|13246.5|13255.3|13252.5|13246.8|13244|80
1658422200000|2022-07-21 16:50:00|13249.8|13247|13251.3|13248.5|13258.8|13256|13248.8|13246|112
1658422500000|2022-07-21 16:55:00|13251.8|13249|13253.8|13251|13255.3|13252.5|13247.8|13245|45
1658422800000|2022-07-21 17:00:00|13254.8|13252|13251.3|13248.5|13258.3|13255.5|13247.8|13245|66
1658423100000|2022-07-21 17:05:00|13251.8|13249|13252.3|13249.5|13259.8|13257|13246.8|13244|105
1658423400000|2022-07-21 17:10:00|13252.8|13250|13237.3|13234.5|13252.8|13250|13235.8|13233|92
1658423700000|2022-07-21 17:15:00|13236.8|13234|13244.8|13242|13251.3|13248.5|13235.8|13233|48
1658424000000|2022-07-21 17:20:00|13244.3|13241.5|13233.3|13230.5|13251.3|13248.5|13232.8|13230|83
1658424300000|2022-07-21 17:25:00|13232.8|13230|13225.8|13223|13235.8|13233|13225.8|13223|133
1658424600000|2022-07-21 17:30:00|13226.3|13223.5|13198.3|13195.5|13231.8|13229|13183.8|13181|1574
1658424900000|2022-07-21 17:35:00|13197.8|13195|13210.8|13208|13215.3|13212.5|13191.3|13188.5|154
1658425200000|2022-07-21 17:40:00|13211.3|13208.5|13212.3|13209.5|13217.3|13214.5|13206.8|13204|113
1658425500000|2022-07-21 17:45:00|13212.8|13210|13203.3|13200.5|13213.3|13210.5|13201.8|13199|67
1658425800000|2022-07-21 17:50:00|13202.8|13200|13185.3|13182.5|13202.8|13200|13185.3|13182.5|89
1658426100000|2022-07-21 17:55:00|13184.8|13182|13196.8|13194|13201.8|13199|13183.8|13181|148
1658426400000|2022-07-21 18:00:00|13197.3|13194.5|13202.3|13199.5|13205.8|13203|13194.8|13192|79
1658426700000|2022-07-21 18:05:00|13201.8|13199|13208.3|13205.5|13212.3|13209.5|13198.8|13196|91
1658427000000|2022-07-21 18:10:00|13208.8|13206|13213.8|13211|13214.8|13212|13205.3|13202.5|104
1658427300000|2022-07-21 18:15:00|13214.3|13211.5|13212.3|13209.5|13216.8|13214|13208.3|13205.5|92
1658427600000|2022-07-21 18:20:00|13212.8|13210|13209.8|13207|13215.3|13212.5|13207.8|13205|68
1658427900000|2022-07-21 18:25:00|13209.3|13206.5|13211.3|13208.5|13212.3|13209.5|13202.3|13199.5|45
1658428200000|2022-07-21 18:30:00|13211.8|13209|13198.3|13195.5|13211.8|13209|13197.3|13194.5|68
1658428500000|2022-07-21 18:35:00|13197.8|13195|13203.3|13200.5|13203.8|13201|13193.3|13190.5|57
1658428800000|2022-07-21 18:40:00|13202.8|13200|13191.8|13189|13206.8|13204|13189.3|13186.5|38
1658429100000|2022-07-21 18:45:00|13191.3|13188.5|13196.3|13193.5|13196.8|13194|13187.8|13185|80
1658429400000|2022-07-21 18:50:00|13196.8|13194|13197.3|13194.5|13199.8|13197|13190.3|13187.5|58
1658429700000|2022-07-21 18:55:00|13197.8|13195|13197.8|13195|13205.8|13203|13195.3|13192.5|60
1658430000000|2022-07-21 19:00:00|13198.3|13195.5|13210.3|13207.5|13210.8|13208|13196.3|13193.5|70
1658430300000|2022-07-21 19:05:00|13210.8|13208|13226.8|13224|13227.3|13224.5|13206.8|13204|132
1658430600000|2022-07-21 19:10:00|13227.3|13224.5|13216.3|13213.5|13227.8|13225|13210.3|13207.5|99
1658430900000|2022-07-21 19:15:00|13215.8|13213|13215.3|13212.5|13216.8|13214|13207.8|13205|56
1658431200000|2022-07-21 19:20:00|13214.8|13212|13211.3|13208.5|13215.3|13212.5|13208.3|13205.5|32
1658431500000|2022-07-21 19:25:00|13211.8|13209|13218.8|13216|13221.3|13218.5|13211.8|13209|59
1658431800000|2022-07-21 19:30:00|13217.3|13214.5|13221.3|13218.5|13223.8|13221|13207.3|13204.5|189
1658432100000|2022-07-21 19:35:00|13221.8|13219|13211.8|13209|13226.3|13223.5|13211.8|13209|116
1658432400000|2022-07-21 19:40:00|13212.3|13209.5|13224.8|13222|13225.3|13222.5|13212.3|13209.5|86
1658432700000|2022-07-21 19:45:00|13223.3|13220.5|13225.3|13222.5|13227.3|13224.5|13221.8|13219|97
1658433000000|2022-07-21 19:50:00|13225.8|13223|13252.8|13250|13253.8|13251|13225.8|13223|292
1658433300000|2022-07-21 19:55:00|13253.3|13250.5|13247.3|13244.5|13264.8|13262|13242.3|13239.5|315
1658433600000|2022-07-21 20:00:00|13252.4|13245.4|13249.6|13242.6|13258.4|13251.4|13247.2|13240.2|10
1658433900000|2022-07-21 20:05:00|13248.8|13241.8|13242.4|13235.4|13248.8|13241.8|13242|13235|0
1658434200000|2022-07-21 20:10:00|13241.7|13234.7|13218.3|13211.3|13241.7|13234.7|13217.1|13210.1|0
1658434500000|2022-07-21 20:15:00|13219.8|13212.8|13214.3|13207.3|13226.5|13219.5|13211|13204|0
1658434800000|2022-07-21 20:20:00|13215|13208|13215.1|13208.1|13218.7|13211.7|13206.1|13199.1|0
1658435100000|2022-07-21 20:25:00|13215.8|13208.8|13215.9|13208.9|13218|13211|13214.9|13207.9|0
1658435400000|2022-07-21 20:30:00|13216.3|13209.3|13218.9|13211.9|13220.4|13213.4|13215.9|13208.9|0
1658435700000|2022-07-21 20:35:00|13218.8|13211.8|13219.9|13212.9|13225.1|13218.1|13218.8|13211.8|0
1658436000000|2022-07-21 20:40:00|13220.6|13213.6|13215.5|13208.5|13222.8|13215.8|13215.5|13208.5|0
1658436300000|2022-07-21 20:45:00|13216.3|13209.3|13217.5|13210.5|13217.5|13210.5|13213.8|13206.8|0
1658436600000|2022-07-21 20:50:00|13215.2|13208.2|13214.7|13207.7|13217.4|13210.4|13213.8|13206.8|0
1658436900000|2022-07-21 20:55:00|13213.9|13206.9|13221.6|13214.6|13222.2|13215.2|13213.6|13206.6|0
1658437200000|2022-07-21 21:00:00|13221.3|13214.3|13221|13214|13222.1|13215.1|13220.4|13213.4|0
1658437500000|2022-07-21 21:05:00|13221.7|13214.7|13221.5|13214.5|13221.9|13214.9|13220.2|13213.2|0
1658437800000|2022-07-21 21:10:00|13220.7|13213.7|13223|13216|13223.6|13216.6|13220.7|13213.7|0
1658438100000|2022-07-21 21:15:00|13223.1|13216.1|13223.6|13216.6|13224.3|13217.3|13221.8|13214.8|0
1658438400000|2022-07-21 21:20:00|13223.7|13216.7|13220.9|13213.9|13223.8|13216.8|13220.1|13213.1|0
1658438700000|2022-07-21 21:25:00|13221.4|13214.4|13219.8|13212.8|13221.4|13214.4|13218.8|13211.8|0
1658439000000|2022-07-21 21:30:00|13220.1|13213.1|13220.8|13213.8|13220.8|13213.8|13218.6|13211.6|0
1658439300000|2022-07-21 21:35:00|13219.9|13212.9|13220.4|13213.4|13222|13215|13219.9|13212.9|0
1658439600000|2022-07-21 21:40:00|13220.2|13213.2|13220.2|13213.2|13220.4|13213.4|13219.7|13212.7|0
1658439900000|2022-07-21 21:45:00|13220|13213|13219|13212|13220.2|13213.2|13218.4|13211.4|0
1658440200000|2022-07-21 21:50:00|13218.4|13211.4|13219.2|13212.2|13221|13214|13217|13210|0
1658440500000|2022-07-21 21:55:00|13219.3|13212.3|13217.4|13210.4|13219.3|13212.3|13217.4|13210.4|0
1658440800000|2022-07-21 22:00:00|13212.9|13205.9|13205.2|13198.2|13218.3|13211.3|13205.2|13198.2|0
1658441100000|2022-07-21 22:05:00|13205.3|13198.3|13202.8|13195.8|13205.7|13198.7|13198.4|13191.4|0
1658441400000|2022-07-21 22:10:00|13203.5|13196.5|13205.8|13198.8|13206.9|13199.9|13199.6|13192.6|0
1658441700000|2022-07-21 22:15:00|13205.4|13198.4|13212.2|13205.2|13212.3|13205.3|13202.7|13195.7|0
1658442000000|2022-07-21 22:20:00|13211.5|13204.5|13211|13204|13218.8|13211.8|13211|13204|0
1658442300000|2022-07-21 22:25:00|13211.4|13204.4|13215.5|13208.5|13218.1|13211.1|13210.3|13203.3|0
1658442600000|2022-07-21 22:30:00|13215.9|13208.9|13217|13210|13220.7|13213.7|13213.3|13206.3|0
1658442900000|2022-07-21 22:35:00|13215.5|13208.5|13210.3|13203.3|13215.5|13208.5|13209.6|13202.6|0
1658443200000|2022-07-21 22:40:00|13209.6|13202.6|13211.1|13204.1|13212.6|13205.6|13209.6|13202.6|0
1658443500000|2022-07-21 22:45:00|13210.7|13203.7|13212.6|13205.6|13214.1|13207.1|13208.1|13201.1|0
1658443800000|2022-07-21 22:50:00|13213.4|13206.4|13210.1|13203.1|13213.4|13206.4|13208|13201|0
1658444100000|2022-07-21 22:55:00|13210.8|13203.8|13209.7|13202.7|13212.3|13205.3|13209.4|13202.4|0
1658444400000|2022-07-21 23:00:00|13210.1|13203.1|13209.8|13202.8|13210.9|13203.9|13207.9|13200.9|0
1658444700000|2022-07-21 23:05:00|13210.2|13203.2|13208.6|13201.6|13210.9|13203.9|13207.1|13200.1|0
1658445000000|2022-07-21 23:10:00|13207.8|13200.8|13208.2|13201.2|13210.8|13203.8|13207.8|13200.8|0
1658445300000|2022-07-21 23:15:00|13209|13202|13206.8|13199.8|13210.5|13203.5|13204.5|13197.5|0
1658445600000|2022-07-21 23:20:00|13206.4|13199.4|13207.1|13200.1|13207.5|13200.5|13203.8|13196.8|0
1658445900000|2022-07-21 23:25:00|13206.7|13199.7|13211.9|13204.9|13212.6|13205.6|13206|13199|0
1658446200000|2022-07-21 23:30:00|13211.2|13204.2|13213.1|13206.1|13215.3|13208.3|13208.6|13201.6|0
1658446500000|2022-07-21 23:35:00|13212.7|13205.7|13209|13202|13212.8|13205.8|13207.6|13200.6|0
1658446800000|2022-07-21 23:40:00|13209.8|13202.8|13212|13205|13212.8|13205.8|13209.4|13202.4|0
1658447100000|2022-07-21 23:45:00|13211.3|13204.3|13211.2|13204.2|13213.5|13206.5|13207.9|13200.9|0
1658447400000|2022-07-21 23:50:00|13210.9|13203.9|13204.4|13197.4|13211.2|13204.2|13203.7|13196.7|0
1658447700000|2022-07-21 23:55:00|13204.8|13197.8|13204.4|13197.4|13206.6|13199.6|13202.9|13195.9|0
1658448000000|2022-07-22 00:00:00|13205.1|13198.1|13205.6|13198.6|13205.6|13198.6|13198.1|13191.1|0
1658448300000|2022-07-22 00:05:00|13206.3|13199.3|13201.2|13194.2|13206.3|13199.3|13201.2|13194.2|0
1658448600000|2022-07-22 00:10:00|13200.8|13193.8|13204.6|13197.6|13205.4|13198.4|13198.2|13191.2|0
1658448900000|2022-07-22 00:15:00|13204.3|13197.3|13196.4|13191.4|13204.9|13199.9|13187.9|13182.9|43
1658449200000|2022-07-22 00:20:00|13195.9|13190.9|13201.9|13196.9|13201.9|13196.9|13188.9|13183.9|13
1658449500000|2022-07-22 00:25:00|13202.4|13197.4|13205.9|13200.9|13206.9|13201.9|13200.9|13195.9|9
1658449800000|2022-07-22 00:30:00|13203.4|13198.4|13206.9|13201.9|13208.4|13203.4|13203.4|13198.4|3
1658450100000|2022-07-22 00:35:00|13207.4|13202.4|13213.4|13208.4|13213.4|13208.4|13199.4|13194.4|7
1658450400000|2022-07-22 00:40:00|13213.9|13208.9|13206.9|13201.9|13213.9|13208.9|13203.9|13198.9|10
1658450700000|2022-07-22 00:45:00|13206.4|13201.4|13216.4|13211.4|13216.4|13211.4|13204.9|13199.9|6
1658451000000|2022-07-22 00:50:00|13216.9|13211.9|13216.4|13211.4|13219.9|13214.9|13215.4|13210.4|5
1658451300000|2022-07-22 00:55:00|13216.9|13211.9|13222.4|13217.4|13222.9|13217.9|13216.4|13211.4|14
1658451600000|2022-07-22 01:00:00|13221.9|13216.9|13210.9|13205.9|13221.9|13216.9|13210.9|13205.9|8
1658451900000|2022-07-22 01:05:00|13211.4|13206.4|13214.9|13209.9|13214.9|13209.9|13211.4|13206.4|3
1658452200000|2022-07-22 01:10:00|13211.9|13206.9|13213.4|13208.4|13213.9|13208.9|13206.9|13201.9|21
1658452500000|2022-07-22 01:15:00|13212.9|13207.9|13204.4|13199.4|13212.9|13207.9|13199.9|13194.9|11
1658452800000|2022-07-22 01:20:00|13203.9|13198.9|13206.4|13201.4|13210.9|13205.9|13203.9|13198.9|3
1658453100000|2022-07-22 01:25:00|13205.9|13200.9|13212.9|13207.9|13215.9|13210.9|13205.4|13200.4|3
1658453400000|2022-07-22 01:30:00|13213.4|13208.4|13214.4|13209.4|13216.4|13211.4|13211.9|13206.9|3
1658453700000|2022-07-22 01:35:00|13214.9|13209.9|13214.4|13209.4|13222.9|13217.9|13211.9|13206.9|5
1658454000000|2022-07-22 01:40:00|13213.9|13208.9|13225.4|13220.4|13229.4|13224.4|13213.4|13208.4|13
1658454300000|2022-07-22 01:45:00|13225.9|13220.9|13208.4|13203.4|13226.4|13221.4|13206.9|13201.9|15
1658454600000|2022-07-22 01:50:00|13207.9|13202.9|13209.4|13204.4|13212.9|13207.9|13199.9|13194.9|12
1658454900000|2022-07-22 01:55:00|13208.9|13203.9|13214.4|13209.4|13216.4|13211.4|13208.4|13203.4|1
1658455200000|2022-07-22 02:00:00|13214.9|13209.9|13213.9|13208.9|13218.9|13213.9|13209.9|13204.9|5
1658455500000|2022-07-22 02:05:00|13213.4|13208.4|13209.9|13204.9|13214.9|13209.9|13209.9|13204.9|0
1658455800000|2022-07-22 02:10:00|13209.4|13204.4|13202.4|13197.4|13209.4|13204.4|13201.9|13196.9|4
1658456100000|2022-07-22 02:15:00|13201.9|13196.9|13207.9|13202.9|13207.9|13202.9|13201.9|13196.9|0
1658456400000|2022-07-22 02:20:00|13208.4|13203.4|13207.9|13202.9|13211.9|13206.9|13206.9|13201.9|0
1658456700000|2022-07-22 02:25:00|13206.9|13201.9|13204.4|13199.4|13208.9|13203.9|13202.4|13197.4|5
1658457000000|2022-07-22 02:30:00|13203.4|13198.4|13205.4|13200.4|13212.9|13207.9|13201.9|13196.9|16
1658457300000|2022-07-22 02:35:00|13204.4|13199.4|13200.4|13195.4|13204.9|13199.9|13199.4|13194.4|2
1658457600000|2022-07-22 02:40:00|13200.9|13195.9|13206.9|13201.9|13206.9|13201.9|13200.9|13195.9|5
1658457900000|2022-07-22 02:45:00|13210.4|13205.4|13209.9|13204.9|13210.4|13205.4|13209.9|13204.9|4
1658458200000|2022-07-22 02:50:00|13210.4|13205.4|13216.4|13211.4|13217.4|13212.4|13209.9|13204.9|4
1658458500000|2022-07-22 02:55:00|13214.9|13209.9|13211.4|13206.4|13215.4|13210.4|13209.9|13204.9|16
1658458800000|2022-07-22 03:00:00|13210.9|13205.9|13212.9|13207.9|13215.4|13210.4|13210.9|13205.9|2
1658459100000|2022-07-22 03:05:00|13213.4|13208.4|13214.9|13209.9|13217.4|13212.4|13211.9|13206.9|4
1658459400000|2022-07-22 03:10:00|13214.4|13209.4|13215.4|13210.4|13218.9|13213.9|13211.9|13206.9|5
1658459700000|2022-07-22 03:15:00|13215.9|13210.9|13209.9|13204.9|13215.9|13210.9|13209.9|13204.9|5
1658460000000|2022-07-22 03:20:00|13209.4|13204.4|13205.4|13200.4|13209.9|13204.9|13204.9|13199.9|2
1658460300000|2022-07-22 03:25:00|13206.4|13201.4|13206.9|13201.9|13210.4|13205.4|13204.9|13199.9|1
1658460600000|2022-07-22 03:30:00|13207.4|13202.4|13209.9|13204.9|13209.9|13204.9|13204.4|13199.4|6
1658460900000|2022-07-22 03:35:00|13209.4|13204.4|13208.4|13203.4|13210.9|13205.9|13206.4|13201.4|1
1658461200000|2022-07-22 03:40:00|13208.9|13203.9|13209.4|13204.4|13209.4|13204.4|13207.4|13202.4|0
1658461500000|2022-07-22 03:45:00|13208.9|13203.9|13210.9|13205.9|13212.4|13207.4|13208.4|13203.4|0
1658461800000|2022-07-22 03:50:00|13210.4|13205.4|13209.9|13204.9|13213.4|13208.4|13208.4|13203.4|0
1658462100000|2022-07-22 03:55:00|13210.4|13205.4|13212.4|13207.4|13212.9|13207.9|13209.9|13204.9|0
1658462400000|2022-07-22 04:00:00|13212.9|13207.9|13213.9|13208.9|13214.9|13209.9|13212.4|13207.4|0
1658462700000|2022-07-22 04:05:00|13213.4|13208.4|13220.4|13215.4|13220.4|13215.4|13213.4|13208.4|7
1658463000000|2022-07-22 04:10:00|13220.9|13215.9|13217.9|13212.9|13221.4|13216.4|13217.9|13212.9|0
1658463300000|2022-07-22 04:15:00|13218.4|13213.4|13218.9|13213.9|13218.9|13213.9|13216.4|13211.4|0
1658463600000|2022-07-22 04:20:00|13219.4|13214.4|13219.4|13214.4|13221.4|13216.4|13218.9|13213.9|1
1658463900000|2022-07-22 04:25:00|13218.9|13213.9|13218.9|13213.9|13218.9|13213.9|13217.4|13212.4|0
1658464200000|2022-07-22 04:30:00|13217.4|13212.4|13211.9|13206.9|13217.4|13212.4|13211.4|13206.4|4
1658464500000|2022-07-22 04:35:00|13211.4|13206.4|13211.4|13206.4|13214.9|13209.9|13211.4|13206.4|1
1658464800000|2022-07-22 04:40:00|13210.9|13205.9|13206.4|13201.4|13210.9|13205.9|13206.4|13201.4|2
1658465100000|2022-07-22 04:45:00|13205.4|13200.4|13205.4|13200.4|13207.9|13202.9|13205.4|13200.4|3
1658465400000|2022-07-22 04:50:00|13206.4|13201.4|13205.9|13200.9|13207.9|13202.9|13205.4|13200.4|1
1658465700000|2022-07-22 04:55:00|13206.9|13201.9|13206.4|13201.4|13211.4|13206.4|13205.4|13200.4|19
1658466000000|2022-07-22 05:00:00|13205.4|13200.4|13206.4|13201.4|13210.9|13205.9|13199.4|13194.4|8
1658466300000|2022-07-22 05:05:00|13205.9|13200.9|13186.9|13181.9|13208.4|13203.4|13186.4|13181.4|27
1658466600000|2022-07-22 05:10:00|13187.4|13182.4|13175.9|13170.9|13188.9|13183.9|13160.9|13155.9|58
1658466900000|2022-07-22 05:15:00|13174.9|13169.9|13177.4|13172.4|13178.4|13173.4|13172.9|13167.9|11
1658467200000|2022-07-22 05:20:00|13176.4|13171.4|13177.9|13172.9|13179.4|13174.4|13175.4|13170.4|10
1658467500000|2022-07-22 05:25:00|13179.9|13174.9|13190.9|13185.9|13193.9|13188.9|13179.9|13174.9|37
1658467800000|2022-07-22 05:30:00|13190.4|13185.4|13177.9|13172.9|13190.4|13185.4|13173.9|13168.9|41
1658468100000|2022-07-22 05:35:00|13177.4|13172.4|13175.4|13170.4|13177.9|13172.9|13172.9|13167.9|11
1658468400000|2022-07-22 05:40:00|13175.9|13170.9|13176.4|13171.4|13181.9|13176.9|13169.9|13164.9|22
1658468700000|2022-07-22 05:45:00|13175.4|13170.4|13173.4|13168.4|13180.9|13175.9|13172.4|13167.4|11
1658469000000|2022-07-22 05:50:00|13172.9|13167.9|13172.4|13167.4|13175.4|13170.4|13169.4|13164.4|16
1658469300000|2022-07-22 05:55:00|13171.9|13166.9|13156.4|13151.4|13173.4|13168.4|13155.9|13150.9|64
1658469600000|2022-07-22 06:00:00|13155.3|13152.5|13173.8|13171|13188.8|13186|13155.3|13152.5|276
1658469900000|2022-07-22 06:05:00|13172.8|13170|13180.3|13177.5|13186.3|13183.5|13172.8|13170|219
1658470200000|2022-07-22 06:10:00|13179.8|13177|13187.3|13184.5|13189.3|13186.5|13167.8|13165|158
1658470500000|2022-07-22 06:15:00|13186.8|13184|13178.8|13176|13190.8|13188|13176.3|13173.5|154
1658470800000|2022-07-22 06:20:00|13178.3|13175.5|13182.3|13179.5|13185.3|13182.5|13174.3|13171.5|163
1658471100000|2022-07-22 06:25:00|13182.8|13180|13190.3|13187.5|13190.8|13188|13172.3|13169.5|131
1658471400000|2022-07-22 06:30:00|13189.8|13187|13187.3|13184.5|13192.8|13190|13183.8|13181|97
1658471700000|2022-07-22 06:35:00|13186.8|13184|13179.8|13177|13189.8|13187|13177.8|13175|77
1658472000000|2022-07-22 06:40:00|13180.3|13177.5|13186.3|13183.5|13190.8|13188|13177.8|13175|95
1658472300000|2022-07-22 06:45:00|13185.8|13183|13197.3|13194.5|13198.8|13196|13184.3|13181.5|113
1658472600000|2022-07-22 06:50:00|13196.8|13194|13183.3|13180.5|13198.3|13195.5|13180.3|13177.5|146
1658472900000|2022-07-22 06:55:00|13183.8|13181|13191.8|13189|13191.8|13189|13173.8|13171|305
1658473200000|2022-07-22 07:00:00|13191.1|13189.7|13209.1|13207.7|13211.6|13210.2|13166.6|13165.2|1561
1658473500000|2022-07-22 07:05:00|13208.6|13207.2|13225.1|13223.7|13226.6|13225.2|13189.1|13187.7|783
1658473800000|2022-07-22 07:10:00|13224.6|13223.2|13230.6|13229.2|13234.1|13232.7|13215.6|13214.2|701
1658474100000|2022-07-22 07:15:00|13244.1|13242.7|13208.1|13206.7|13244.6|13243.2|13188.6|13187.2|1097
1658474400000|2022-07-22 07:20:00|13208.6|13207.2|13237.1|13235.7|13240.6|13239.2|13208.6|13207.2|609
1658474700000|2022-07-22 07:25:00|13236.6|13235.2|13233.1|13231.7|13263.1|13261.7|13226.6|13225.2|721
1658475000000|2022-07-22 07:30:00|13225.6|13224.2|13215.1|13213.7|13233.6|13232.2|13201.6|13200.2|1206
1658475300000|2022-07-22 07:35:00|13214.6|13213.2|13194.6|13193.2|13229.6|13228.2|13190.6|13189.2|614
1658475600000|2022-07-22 07:40:00|13193.1|13191.7|13192.2|13190.8|13200.7|13199.3|13185.2|13183.8|565
1658475900000|2022-07-22 07:45:00|13192.7|13191.3|13194.2|13192.8|13199.2|13197.8|13186.7|13185.3|349
1658476200000|2022-07-22 07:50:00|13193.2|13191.8|13213.7|13212.3|13215.2|13213.8|13190.7|13189.3|350
1658476500000|2022-07-22 07:55:00|13214.2|13212.8|13229.7|13228.3|13237.2|13235.8|13213.2|13211.8|462
1658476800000|2022-07-22 08:00:00|13230.7|13229.3|13225.2|13223.8|13238.7|13237.3|13218.2|13216.8|399
1658477100000|2022-07-22 08:05:00|13224.7|13223.3|13217.7|13216.3|13229.2|13227.8|13210.2|13208.8|367
1658477400000|2022-07-22 08:10:00|13218.2|13216.8|13274.2|13272.8|13278.2|13276.8|13216.7|13215.3|938
1658477700000|2022-07-22 08:15:00|13273.7|13272.3|13268.2|13266.8|13289.7|13288.3|13268.2|13266.8|691
1658478000000|2022-07-22 08:20:00|13267.7|13266.3|13260.2|13258.8|13272.2|13270.8|13247.7|13246.3|676
1658478300000|2022-07-22 08:25:00|13260.7|13259.3|13267.2|13265.8|13267.7|13266.3|13257.2|13255.8|263
1658478600000|2022-07-22 08:30:00|13266.7|13265.3|13257.2|13255.8|13283.2|13281.8|13249.2|13247.8|526
1658478900000|2022-07-22 08:35:00|13256.7|13255.3|13277.2|13275.8|13284.7|13283.3|13256.7|13255.3|465
1658479200000|2022-07-22 08:40:00|13277.7|13276.3|13281.2|13279.8|13298.2|13296.8|13277.7|13276.3|609
1658479500000|2022-07-22 08:45:00|13280.7|13279.3|13265.7|13264.3|13291.2|13289.8|13258.7|13257.3|560
1658479800000|2022-07-22 08:50:00|13265.2|13263.8|13269.2|13267.8|13274.7|13273.3|13261.2|13259.8|279
1658480100000|2022-07-22 08:55:00|13269.7|13268.3|13261.2|13259.8|13271.7|13270.3|13256.7|13255.3|189
1658480400000|2022-07-22 09:00:00|13260.7|13259.3|13265.2|13263.8|13271.2|13269.8|13259.7|13258.3|267
1658480700000|2022-07-22 09:05:00|13264.7|13263.3|13279.7|13278.3|13292.2|13290.8|13264.2|13262.8|494
1658481000000|2022-07-22 09:10:00|13281.2|13279.8|13297.7|13296.3|13303.2|13301.8|13281.2|13279.8|345
1658481300000|2022-07-22 09:15:00|13297.2|13295.8|13323.2|13321.8|13323.7|13322.3|13295.2|13293.8|593
1658481600000|2022-07-22 09:20:00|13322.7|13321.3|13312.2|13310.8|13327.2|13325.8|13304.2|13302.8|442
1658481900000|2022-07-22 09:25:00|13311.7|13310.3|13287.2|13285.8|13311.7|13310.3|13286.7|13285.3|496
1658482200000|2022-07-22 09:30:00|13287.7|13286.3|13264.2|13262.8|13293.7|13292.3|13263.7|13262.3|335
1658482500000|2022-07-22 09:35:00|13264.7|13263.3|13257.7|13256.3|13274.7|13273.3|13256.7|13255.3|442
1658482800000|2022-07-22 09:40:00|13258.2|13256.8|13263.2|13261.8|13268.2|13266.8|13257.2|13255.8|277
1658483100000|2022-07-22 09:45:00|13262.7|13261.3|13276.2|13274.8|13277.7|13276.3|13259.2|13257.8|254
1658483400000|2022-07-22 09:50:00|13275.7|13274.3|13277.2|13275.8|13284.2|13282.8|13265.2|13263.8|402
1658483700000|2022-07-22 09:55:00|13276.7|13275.3|13267.2|13265.8|13283.2|13281.8|13262.7|13261.3|288
1658484000000|2022-07-22 10:00:00|13268.2|13266.8|13296.7|13295.3|13299.7|13298.3|13265.7|13264.3|337
1658484300000|2022-07-22 10:05:00|13297.2|13295.8|13284.2|13282.8|13300.2|13298.8|13278.2|13276.8|241
1658484600000|2022-07-22 10:10:00|13284.7|13283.3|13275.2|13273.8|13285.7|13284.3|13271.2|13269.8|198
1658484900000|2022-07-22 10:15:00|13275.7|13274.3|13279.2|13277.8|13280.7|13279.3|13271.7|13270.3|145
1658485200000|2022-07-22 10:20:00|13279.7|13278.3|13274.2|13272.8|13281.7|13280.3|13270.7|13269.3|129
1658485500000|2022-07-22 10:25:00|13273.7|13272.3|13277.7|13276.3|13278.2|13276.8|13268.2|13266.8|156
1658485800000|2022-07-22 10:30:00|13278.2|13276.8|13290.7|13289.3|13290.7|13289.3|13271.2|13269.8|204
1658486100000|2022-07-22 10:35:00|13291.2|13289.8|13295.7|13294.3|13298.7|13297.3|13288.7|13287.3|206
1658486400000|2022-07-22 10:40:00|13296.2|13294.8|13305.7|13304.3|13309.2|13307.8|13296.2|13294.8|293
1658486700000|2022-07-22 10:45:00|13306.2|13304.8|13306.7|13305.3|13312.2|13310.8|13305.7|13304.3|187
1658487000000|2022-07-22 10:50:00|13307.2|13305.8|13293.2|13291.8|13312.7|13311.3|13289.7|13288.3|207
1658487300000|2022-07-22 10:55:00|13293.7|13292.3|13293.7|13292.3|13298.7|13297.3|13291.7|13290.3|197
1658487600000|2022-07-22 11:00:00|13292.7|13291.3|13287.2|13285.8|13298.2|13296.8|13281.7|13280.3|546
1658487900000|2022-07-22 11:05:00|13286.7|13285.3|13289.2|13287.8|13292.7|13291.3|13282.7|13281.3|157
1658488200000|2022-07-22 11:10:00|13288.7|13287.3|13290.7|13289.3|13294.7|13293.3|13285.2|13283.8|91
1658488500000|2022-07-22 11:15:00|13291.2|13289.8|13288.2|13286.8|13291.7|13290.3|13282.2|13280.8|105
1658488800000|2022-07-22 11:20:00|13288.7|13287.3|13287.2|13285.8|13290.7|13289.3|13283.7|13282.3|98
1658489100000|2022-07-22 11:25:00|13286.7|13285.3|13288.2|13286.8|13290.7|13289.3|13283.2|13281.8|138
1658489400000|2022-07-22 11:30:00|13288.7|13287.3|13285.7|13284.3|13291.7|13290.3|13277.7|13276.3|205
1658489700000|2022-07-22 11:35:00|13286.7|13285.3|13287.2|13285.8|13289.7|13288.3|13278.7|13277.3|192
1658490000000|2022-07-22 11:40:00|13287.7|13286.3|13299.7|13298.3|13305.2|13303.8|13286.7|13285.3|222
1658490300000|2022-07-22 11:45:00|13300.2|13298.8|13303.2|13301.8|13310.7|13309.3|13295.2|13293.8|238
1658490600000|2022-07-22 11:50:00|13302.7|13301.3|13307.7|13306.3|13307.7|13306.3|13300.2|13298.8|210
1658490900000|2022-07-22 11:55:00|13307.2|13305.8|13305.7|13304.3|13312.7|13311.3|13299.2|13297.8|403
1658491200000|2022-07-22 12:00:00|13302.7|13301.3|13299.2|13297.8|13305.2|13303.8|13292.7|13291.3|440
1658491500000|2022-07-22 12:05:00|13298.7|13297.3|13301.2|13299.8|13302.2|13300.8|13291.2|13289.8|152
1658491800000|2022-07-22 12:10:00|13301.7|13300.3|13314.7|13313.3|13316.2|13314.8|13300.7|13299.3|210
1658492100000|2022-07-22 12:15:00|13315.7|13314.3|13336.7|13335.3|13340.7|13339.3|13313.7|13312.3|514
1658492400000|2022-07-22 12:20:00|13336.2|13334.8|13329.7|13328.3|13336.2|13334.8|13320.7|13319.3|346
1658492700000|2022-07-22 12:25:00|13330.2|13328.8|13320.7|13319.3|13331.7|13330.3|13317.7|13316.3|307
1658493000000|2022-07-22 12:30:00|13321.2|13319.8|13320.7|13319.3|13325.7|13324.3|13318.2|13316.8|235
1658493300000|2022-07-22 12:35:00|13320.2|13318.8|13313.2|13311.8|13323.2|13321.8|13311.7|13310.3|178
1658493600000|2022-07-22 12:40:00|13312.7|13311.3|13312.7|13311.3|13314.2|13312.8|13304.7|13303.3|227
1658493900000|2022-07-22 12:45:00|13313.7|13312.3|13321.2|13319.8|13324.7|13323.3|13309.2|13307.8|172
1658494200000|2022-07-22 12:50:00|13320.7|13319.3|13314.7|13313.3|13321.7|13320.3|13314.7|13313.3|103
1658494500000|2022-07-22 12:55:00|13315.2|13313.8|13315.7|13314.3|13318.7|13317.3|13311.7|13310.3|132
1658494800000|2022-07-22 13:00:00|13316.2|13314.8|13330.2|13328.8|13333.7|13332.3|13314.7|13313.3|355
1658495100000|2022-07-22 13:05:00|13329.7|13328.3|13333.2|13331.8|13344.7|13343.3|13328.7|13327.3|318
1658495400000|2022-07-22 13:10:00|13333.7|13332.3|13337.7|13336.3|13342.7|13341.3|13333.2|13331.8|176
1658495700000|2022-07-22 13:15:00|13338.2|13336.8|13341.2|13339.8|13345.7|13344.3|13334.7|13333.3|209
1658496000000|2022-07-22 13:20:00|13341.7|13340.3|13354.7|13353.3|13355.7|13354.3|13340.7|13339.3|322
1658496300000|2022-07-22 13:25:00|13354.2|13352.8|13353.7|13352.3|13362.2|13360.8|13350.7|13349.3|305
1658496600000|2022-07-22 13:30:00|13352.2|13350.8|13337.2|13335.8|13364.2|13362.8|13336.7|13335.3|927
1658496900000|2022-07-22 13:35:00|13336.7|13335.3|13359.3|13357.9|13360.8|13359.4|13331.7|13330.3|700
1658497200000|2022-07-22 13:40:00|13358.8|13357.4|13359.3|13357.9|13367.8|13366.4|13347.3|13345.9|409
1658497500000|2022-07-22 13:45:00|13358.8|13357.4|13335.3|13333.9|13363.3|13361.9|13314.8|13313.4|906
1658497800000|2022-07-22 13:50:00|13334.8|13333.4|13311.3|13309.9|13356.3|13354.9|13301.3|13299.9|836
1658498100000|2022-07-22 13:55:00|13311.8|13310.4|13282.3|13280.9|13312.3|13310.9|13281.8|13280.4|620
1658498400000|2022-07-22 14:00:00|13283.3|13281.9|13292.3|13290.9|13301.8|13300.4|13271.3|13269.9|664
1658498700000|2022-07-22 14:05:00|13292.8|13291.4|13271.3|13269.9|13293.8|13292.4|13261.3|13259.9|503
1658499000000|2022-07-22 14:10:00|13271.6|13270.2|13292.6|13291.2|13298.1|13296.7|13269.6|13268.2|374
1658499300000|2022-07-22 14:15:00|13291.6|13290.2|13293.6|13292.2|13307.6|13306.2|13288.6|13287.2|642
1658499600000|2022-07-22 14:20:00|13294.1|13292.7|13270.1|13268.7|13294.6|13293.2|13268.6|13267.2|394
1658499900000|2022-07-22 14:25:00|13270.6|13269.2|13278.6|13277.2|13280.1|13278.7|13254.6|13253.2|532
1658500200000|2022-07-22 14:30:00|13277.6|13276.2|13278.6|13277.2|13292.1|13290.7|13271.6|13270.2|321
1658500500000|2022-07-22 14:35:00|13279.1|13277.7|13281.1|13279.7|13287.1|13285.7|13272.6|13271.2|227
1658500800000|2022-07-22 14:40:00|13280.6|13279.2|13285.6|13284.2|13297.1|13295.7|13273.1|13271.7|227
1658501100000|2022-07-22 14:45:00|13285.1|13283.7|13280.1|13278.7|13288.6|13287.2|13264.1|13262.7|323
1658501400000|2022-07-22 14:50:00|13279.6|13278.2|13292.1|13290.7|13297.1|13295.7|13271.6|13270.2|226
1658501700000|2022-07-22 14:55:00|13292.6|13291.2|13294.1|13292.7|13299.1|13297.7|13291.1|13289.7|387
1658502000000|2022-07-22 15:00:00|13293.6|13292.2|13273.6|13272.2|13298.6|13297.2|13271.6|13270.2|304
1658502300000|2022-07-22 15:05:00|13274.1|13272.7|13283.6|13282.2|13288.1|13286.7|13268.1|13266.7|357
1658502600000|2022-07-22 15:10:00|13283.1|13281.7|13297.6|13296.2|13300.1|13298.7|13280.1|13278.7|301
1658502900000|2022-07-22 15:15:00|13297.1|13295.7|13292.1|13290.7|13299.1|13297.7|13280.1|13278.7|385
1658503200000|2022-07-22 15:20:00|13292.6|13291.2|13263.6|13262.2|13293.1|13291.7|13263.1|13261.7|423
1658503500000|2022-07-22 15:25:00|13264.1|13262.7|13270.1|13268.7|13278.1|13276.7|13261.1|13259.7|800
1658503800000|2022-07-22 15:30:00|13270.8|13268|13255.8|13253|13275.8|13273|13251.3|13248.5|1094
1658504100000|2022-07-22 15:35:00|13256.8|13254|13241.8|13239|13258.8|13256|13227.8|13225|951
1658504400000|2022-07-22 15:40:00|13240.8|13238|13242.3|13239.5|13254.8|13252|13233.8|13231|424
1658504700000|2022-07-22 15:45:00|13241.3|13238.5|13254.8|13252|13255.8|13253|13237.8|13235|231
1658505000000|2022-07-22 15:50:00|13254.3|13251.5|13255.8|13253|13259.8|13257|13244.8|13242|215
1658505300000|2022-07-22 15:55:00|13255.3|13252.5|13253.3|13250.5|13255.3|13252.5|13242.8|13240|159
1658505600000|2022-07-22 16:00:00|13252.8|13250|13245.8|13243|13261.8|13259|13241.8|13239|166
1658505900000|2022-07-22 16:05:00|13245.3|13242.5|13238.3|13235.5|13252.3|13249.5|13237.3|13234.5|139
1658506200000|2022-07-22 16:10:00|13237.8|13235|13227.3|13224.5|13239.3|13236.5|13222.8|13220|269
1658506500000|2022-07-22 16:15:00|13226.8|13224|13238.3|13235.5|13242.8|13240|13226.3|13223.5|145
1658506800000|2022-07-22 16:20:00|13238.8|13236|13232.3|13229.5|13240.3|13237.5|13228.8|13226|108
1658507100000|2022-07-22 16:25:00|13231.8|13229|13237.8|13235|13239.3|13236.5|13225.3|13222.5|163
1658507400000|2022-07-22 16:30:00|13237.3|13234.5|13251.3|13248.5|13253.8|13251|13234.3|13231.5|171
1658507700000|2022-07-22 16:35:00|13250.8|13248|13237.3|13234.5|13252.3|13249.5|13233.8|13231|79
1658508000000|2022-07-22 16:40:00|13236.8|13234|13227.3|13224.5|13241.3|13238.5|13224.3|13221.5|100
1658508300000|2022-07-22 16:45:00|13226.8|13224|13231.3|13228.5|13238.8|13236|13224.3|13221.5|112
1658508600000|2022-07-22 16:50:00|13230.8|13228|13223.8|13221|13236.3|13233.5|13222.8|13220|262
1658508900000|2022-07-22 16:55:00|13223.3|13220.5|13209.3|13206.5|13226.3|13223.5|13204.8|13202|393
1658509200000|2022-07-22 17:00:00|13208.8|13206|13200.3|13197.5|13209.3|13206.5|13195.8|13193|212
1658509500000|2022-07-22 17:05:00|13199.8|13197|13212.3|13209.5|13212.8|13210|13198.8|13196|181
1658509800000|2022-07-22 17:10:00|13211.8|13209|13202.3|13199.5|13212.8|13210|13201.8|13199|89
1658510100000|2022-07-22 17:15:00|13201.3|13198.5|13195.3|13192.5|13209.3|13206.5|13192.8|13190|91
1658510400000|2022-07-22 17:20:00|13196.8|13194|13193.3|13190.5|13204.3|13201.5|13192.8|13190|113
1658510700000|2022-07-22 17:25:00|13193.8|13191|13199.3|13196.5|13202.3|13199.5|13189.8|13187|141
1658511000000|2022-07-22 17:30:00|13198.8|13196|13180.8|13178|13198.8|13196|13180.8|13178|173
1658511300000|2022-07-22 17:35:00|13181.3|13178.5|13192.3|13189.5|13192.8|13190|13174.8|13172|255
1658511600000|2022-07-22 17:40:00|13191.8|13189|13191.8|13189|13194.3|13191.5|13181.8|13179|132
1658511900000|2022-07-22 17:45:00|13191.3|13188.5|13193.8|13191|13199.8|13197|13188.8|13186|104
1658512200000|2022-07-22 17:50:00|13194.3|13191.5|13190.8|13188|13194.8|13192|13183.8|13181|141
1658512500000|2022-07-22 17:55:00|13190.3|13187.5|13196.8|13194|13199.8|13197|13189.8|13187|104
1658512800000|2022-07-22 18:00:00|13196.3|13193.5|13165.8|13163|13198.8|13196|13165.8|13163|597
1658513100000|2022-07-22 18:05:00|13166.3|13163.5|13166.3|13163.5|13173.3|13170.5|13164.3|13161.5|120
1658513400000|2022-07-22 18:10:00|13165.8|13163|13158.3|13155.5|13166.3|13163.5|13153.3|13150.5|195
1658513700000|2022-07-22 18:15:00|13157.8|13155|13171.3|13168.5|13173.8|13171|13157.3|13154.5|240
1658514000000|2022-07-22 18:20:00|13170.8|13168|13166.8|13164|13173.8|13171|13165.3|13162.5|65
1658514300000|2022-07-22 18:25:00|13167.3|13164.5|13176.3|13173.5|13178.3|13175.5|13161.8|13159|138
1658514600000|2022-07-22 18:30:00|13176.8|13174|13176.8|13174|13180.8|13178|13162.8|13160|178
1658514900000|2022-07-22 18:35:00|13177.3|13174.5|13169.8|13167|13180.3|13177.5|13166.8|13164|122
1658515200000|2022-07-22 18:40:00|13169.3|13166.5|13165.3|13162.5|13170.8|13168|13163.8|13161|90
1658515500000|2022-07-22 18:45:00|13164.8|13162|13169.3|13166.5|13170.8|13168|13161.3|13158.5|104
1658515800000|2022-07-22 18:50:00|13168.8|13166|13176.3|13173.5|13177.8|13175|13161.8|13159|131
1658516100000|2022-07-22 18:55:00|13176.8|13174|13174.8|13172|13182.3|13179.5|13173.8|13171|189
1658516400000|2022-07-22 19:00:00|13175.3|13172.5|13176.8|13174|13180.3|13177.5|13169.3|13166.5|116
1658516700000|2022-07-22 19:05:00|13176.3|13173.5|13171.8|13169|13179.3|13176.5|13168.3|13165.5|97
1658517000000|2022-07-22 19:10:00|13172.3|13169.5|13189.8|13187|13189.8|13187|13166.3|13163.5|139
1658517300000|2022-07-22 19:15:00|13189.3|13186.5|13171.3|13168.5|13189.3|13186.5|13171.3|13168.5|148
1658517600000|2022-07-22 19:20:00|13171.8|13169|13184.8|13182|13184.8|13182|13171.3|13168.5|110
1658517900000|2022-07-22 19:25:00|13184.3|13181.5|13183.3|13180.5|13184.3|13181.5|13172.3|13169.5|112
1658518200000|2022-07-22 19:30:00|13183.8|13181|13174.3|13171.5|13185.8|13183|13173.3|13170.5|125
1658518500000|2022-07-22 19:35:00|13174.8|13172|13173.3|13170.5|13181.3|13178.5|13171.3|13168.5|175
1658518800000|2022-07-22 19:40:00|13173.8|13171|13172.3|13169.5|13177.3|13174.5|13167.8|13165|171
1658519100000|2022-07-22 19:45:00|13171.8|13169|13174.3|13171.5|13179.3|13176.5|13165.3|13162.5|224
1658519400000|2022-07-22 19:50:00|13174.8|13172|13182.3|13179.5|13185.8|13183|13169.8|13167|404
1658519700000|2022-07-22 19:55:00|13181.8|13179|13180.8|13178|13191.8|13189|13175.3|13172.5|513
1658520000000|2022-07-22 20:00:00|13183.6|13176.6|13172|13165|13183.6|13176.6|13163.4|13156.4|4
1658520300000|2022-07-22 20:05:00|13171.2|13164.2|13177.7|13170.7|13178.4|13171.4|13169|13162|0
1658520600000|2022-07-22 20:10:00|13177.3|13170.3|13174.9|13167.9|13177.7|13170.7|13171|13164|0
1658520900000|2022-07-22 20:15:00|13174.2|13167.2|13173.4|13166.4|13174.9|13167.9|13168.8|13161.8|0
1658521200000|2022-07-22 20:20:00|13174.1|13167.1|13175.4|13168.4|13176.4|13169.4|13173.4|13166.4|0
1658521500000|2022-07-22 20:25:00|13175|13168|13178.5|13171.5|13179.2|13172.2|13174.6|13167.6|0
1658521800000|2022-07-22 20:30:00|13178.8|13171.8|13177.2|13170.2|13178.8|13171.8|13175.9|13168.9|0
1658522100000|2022-07-22 20:35:00|13177.1|13170.1|13174.9|13167.9|13177.5|13170.5|13174.2|13167.2|0
1658522400000|2022-07-22 20:40:00|13175.7|13168.7|13176.3|13169.3|13178.2|13171.2|13175.2|13168.2|0
1658522700000|2022-07-22 20:45:00|13177.1|13170.1|13176.5|13169.5|13177.9|13170.9|13173.2|13166.2|0
1658523000000|2022-07-22 20:50:00|13175.8|13168.8|13177|13170|13177.5|13170.5|13174.3|13167.3|0
1658523300000|2022-07-22 20:55:00|13176.3|13169.3|13178.3|13171.3|13179.9|13172.9|13172.1|13165.1|0
1658700000000|2022-07-24 22:00:00|13165.5|13158.5|13161.6|13154.6|13168.6|13161.6|13154.2|13147.2|0
1658700300000|2022-07-24 22:05:00|13162|13155|13153.7|13146.7|13162|13155|13153.3|13146.3|0
1658700600000|2022-07-24 22:10:00|13153.3|13146.3|13160.1|13153.1|13161.9|13154.9|13153.3|13146.3|0
1658700900000|2022-07-24 22:15:00|13160.4|13153.4|13164.6|13157.6|13165.3|13158.3|13156.9|13149.9|0
1658701200000|2022-07-24 22:20:00|13164.9|13157.9|13161.4|13154.4|13165.5|13158.5|13161.1|13154.1|0
1658701500000|2022-07-24 22:25:00|13161.1|13154.1|13165.3|13158.3|13170.9|13163.9|13158|13151|0
1658701800000|2022-07-24 22:30:00|13165.7|13158.7|13171.7|13164.7|13175.6|13168.6|13165.7|13158.7|0
1658702100000|2022-07-24 22:35:00|13172.8|13165.8|13167.1|13160.1|13175.4|13168.4|13167.1|13160.1|0
1658702400000|2022-07-24 22:40:00|13166.3|13159.3|13165.1|13158.1|13172.9|13165.9|13165.1|13158.1|0
1658702700000|2022-07-24 22:45:00|13164.7|13157.7|13161.1|13154.1|13166.6|13159.6|13160.4|13153.4|0
1658703000000|2022-07-24 22:50:00|13161.5|13154.5|13161.1|13154.1|13165.7|13158.7|13161.1|13154.1|0
1658703300000|2022-07-24 22:55:00|13161.5|13154.5|13158.9|13151.9|13161.9|13154.9|13157.2|13150.2|0
1658703600000|2022-07-24 23:00:00|13158.8|13151.8|13163.2|13156.2|13166.3|13159.3|13158.8|13151.8|0
1658703900000|2022-07-24 23:05:00|13163.5|13156.5|13168.2|13161.2|13168.2|13161.2|13162.8|13155.8|0
1658704200000|2022-07-24 23:10:00|13168.1|13161.1|13165.5|13158.5|13169.9|13162.9|13163.9|13156.9|0
1658704500000|2022-07-24 23:15:00|13166.2|13159.2|13162.6|13155.6|13167|13160|13158.8|13151.8|0
1658704800000|2022-07-24 23:20:00|13162.2|13155.2|13166|13159|13166|13159|13162.2|13155.2|0
1658705100000|2022-07-24 23:25:00|13166.3|13159.3|13166.8|13159.8|13169|13162|13164.5|13157.5|0
1658705400000|2022-07-24 23:30:00|13166.4|13159.4|13167.8|13160.8|13172.2|13165.2|13161.7|13154.7|0
1658705700000|2022-07-24 23:35:00|13168.1|13161.1|13163.6|13156.6|13168.5|13161.5|13162.5|13155.5|0
1658706000000|2022-07-24 23:40:00|13163.3|13156.3|13162.1|13155.1|13168.5|13161.5|13161|13154|0
1658706300000|2022-07-24 23:45:00|13161.8|13154.8|13163.7|13156.7|13167.8|13160.8|13159.5|13152.5|0
1658706600000|2022-07-24 23:50:00|13163.3|13156.3|13157.9|13150.9|13163.3|13156.3|13156.8|13149.8|0
1658706900000|2022-07-24 23:55:00|13158.3|13151.3|13155.7|13148.7|13158.4|13151.4|13154.7|13147.7|0
1658707200000|2022-07-25 00:00:00|13156.5|13149.5|13168.1|13161.1|13170.4|13163.4|13153.6|13146.6|0
1658707500000|2022-07-25 00:05:00|13167.7|13160.7|13174.6|13167.6|13175.4|13168.4|13159.8|13152.8|0
1658707800000|2022-07-25 00:10:00|13175|13168|13180.8|13173.8|13182.3|13175.3|13173.1|13166.1|0
1658708100000|2022-07-25 00:15:00|13180.1|13173.1|13197.9|13192.9|13205.4|13200.4|13180.1|13173.1|72
1658708400000|2022-07-25 00:20:00|13197.4|13192.4|13202.4|13197.4|13206.4|13201.4|13195.4|13190.4|13
1658708700000|2022-07-25 00:25:00|13202.9|13197.9|13198.4|13193.4|13204.4|13199.4|13198.4|13193.4|5
1658709000000|2022-07-25 00:30:00|13197.4|13192.4|13187.9|13182.9|13200.9|13195.9|13187.9|13182.9|16
1658709300000|2022-07-25 00:35:00|13187.4|13182.4|13174.9|13169.9|13187.4|13182.4|13174.4|13169.4|16
1658709600000|2022-07-25 00:40:00|13174.4|13169.4|13175.4|13170.4|13175.9|13170.9|13167.4|13162.4|7
1658709900000|2022-07-25 00:45:00|13174.9|13169.9|13169.4|13164.4|13179.4|13174.4|13165.9|13160.9|14
1658710200000|2022-07-25 00:50:00|13168.9|13163.9|13166.9|13161.9|13169.9|13164.9|13161.9|13156.9|7
1658710500000|2022-07-25 00:55:00|13167.4|13162.4|13157.4|13152.4|13167.4|13162.4|13155.4|13150.4|17
1658710800000|2022-07-25 01:00:00|13156.9|13151.9|13153.9|13148.9|13162.4|13157.4|13150.4|13145.4|22
1658711100000|2022-07-25 01:05:00|13154.4|13149.4|13158.9|13153.9|13158.9|13153.9|13154.4|13149.4|8
1658711400000|2022-07-25 01:10:00|13159.4|13154.4|13158.9|13153.9|13160.4|13155.4|13155.9|13150.9|22
1658711700000|2022-07-25 01:15:00|13158.4|13153.4|13170.9|13165.9|13172.4|13167.4|13151.9|13146.9|12
1658712000000|2022-07-25 01:20:00|13171.4|13166.4|13165.4|13160.4|13175.9|13170.9|13165.4|13160.4|13
1658712300000|2022-07-25 01:25:00|13163.9|13158.9|13159.9|13154.9|13165.4|13160.4|13159.9|13154.9|9
1658712600000|2022-07-25 01:30:00|13160.4|13155.4|13152.4|13147.4|13160.4|13155.4|13148.4|13143.4|13
1658712900000|2022-07-25 01:35:00|13152.9|13147.9|13146.4|13141.4|13159.4|13154.4|13146.4|13141.4|31
1658713200000|2022-07-25 01:40:00|13147.4|13142.4|13145.9|13140.9|13147.4|13142.4|13139.4|13134.4|14
1658713500000|2022-07-25 01:45:00|13146.9|13141.9|13139.9|13134.9|13148.9|13143.9|13139.9|13134.9|33
1658713800000|2022-07-25 01:50:00|13140.4|13135.4|13143.9|13138.9|13143.9|13138.9|13134.9|13129.9|13
1658714100000|2022-07-25 01:55:00|13143.4|13138.4|13145.4|13140.4|13152.9|13147.9|13142.9|13137.9|24
1658714400000|2022-07-25 02:00:00|13144.9|13139.9|13152.9|13147.9|13154.4|13149.4|13143.4|13138.4|6
1658714700000|2022-07-25 02:05:00|13153.4|13148.4|13144.4|13139.4|13154.4|13149.4|13143.4|13138.4|4
1658715000000|2022-07-25 02:10:00|13143.9|13138.9|13152.9|13147.9|13152.9|13147.9|13142.9|13137.9|9
1658715300000|2022-07-25 02:15:00|13155.4|13150.4|13148.4|13143.4|13157.9|13152.9|13147.4|13142.4|5
1658715600000|2022-07-25 02:20:00|13148.9|13143.9|13150.4|13145.4|13152.4|13147.4|13147.9|13142.9|1
1658715900000|2022-07-25 02:25:00|13150.9|13145.9|13150.4|13145.4|13153.4|13148.4|13148.9|13143.9|1
1658716200000|2022-07-25 02:30:00|13150.9|13145.9|13147.9|13142.9|13151.4|13146.4|13147.4|13142.4|1
1658716500000|2022-07-25 02:35:00|13148.9|13143.9|13148.9|13143.9|13149.9|13144.9|13147.9|13142.9|0
1658716800000|2022-07-25 02:40:00|13149.4|13144.4|13153.4|13148.4|13154.4|13149.4|13149.4|13144.4|1
1658717100000|2022-07-25 02:45:00|13152.9|13147.9|13154.9|13149.9|13154.9|13149.9|13150.9|13145.9|2
1658717400000|2022-07-25 02:50:00|13154.4|13149.4|13157.9|13152.9|13167.4|13162.4|13154.4|13149.4|15
1658717700000|2022-07-25 02:55:00|13157.4|13152.4|13160.4|13155.4|13160.4|13155.4|13155.9|13150.9|3
1658718000000|2022-07-25 03:00:00|13159.9|13154.9|13158.9|13153.9|13162.4|13157.4|13157.9|13152.9|6
1658718300000|2022-07-25 03:05:00|13159.4|13154.4|13170.4|13165.4|13171.4|13166.4|13158.4|13153.4|9
1658718600000|2022-07-25 03:10:00|13172.4|13167.4|13165.9|13160.9|13173.4|13168.4|13165.4|13160.4|9
1658718900000|2022-07-25 03:15:00|13165.4|13160.4|13168.4|13163.4|13169.9|13164.9|13164.4|13159.4|10
1658719200000|2022-07-25 03:20:00|13167.9|13162.9|13162.9|13157.9|13167.9|13162.9|13160.9|13155.9|12
1658719500000|2022-07-25 03:25:00|13163.4|13158.4|13157.4|13152.4|13168.4|13163.4|13156.9|13151.9|14
1658719800000|2022-07-25 03:30:00|13156.9|13151.9|13159.4|13154.4|13160.9|13155.9|13155.9|13150.9|10
1658720100000|2022-07-25 03:35:00|13158.9|13153.9|13162.4|13157.4|13166.4|13161.4|13157.4|13152.4|5
1658720400000|2022-07-25 03:40:00|13161.9|13156.9|13162.9|13157.9|13162.9|13157.9|13158.9|13153.9|4
1658720700000|2022-07-25 03:45:00|13162.4|13157.4|13165.4|13160.4|13166.9|13161.9|13161.9|13156.9|5
1658721000000|2022-07-25 03:50:00|13165.9|13160.9|13173.9|13168.9|13173.9|13168.9|13165.4|13160.4|3
1658721300000|2022-07-25 03:55:00|13172.9|13167.9|13174.9|13169.9|13175.4|13170.4|13167.9|13162.9|6
1658721600000|2022-07-25 04:00:00|13174.4|13169.4|13173.4|13168.4|13174.9|13169.9|13172.4|13167.4|0
1658721900000|2022-07-25 04:05:00|13172.9|13167.9|13174.9|13169.9|13174.9|13169.9|13171.4|13166.4|3
1658722200000|2022-07-25 04:10:00|13174.4|13169.4|13172.4|13167.4|13174.4|13169.4|13170.9|13165.9|7
1658722500000|2022-07-25 04:15:00|13171.9|13166.9|13172.4|13167.4|13172.4|13167.4|13169.9|13164.9|10
1658722800000|2022-07-25 04:20:00|13171.9|13166.9|13172.4|13167.4|13172.4|13167.4|13171.4|13166.4|1
1658723100000|2022-07-25 04:25:00|13172.9|13167.9|13174.9|13169.9|13176.4|13171.4|13172.9|13167.9|6
1658723400000|2022-07-25 04:30:00|13175.4|13170.4|13179.9|13174.9|13179.9|13174.9|13174.9|13169.9|4
1658723700000|2022-07-25 04:35:00|13180.4|13175.4|13177.4|13172.4|13180.4|13175.4|13177.4|13172.4|2
1658724000000|2022-07-25 04:40:00|13176.4|13171.4|13176.4|13171.4|13177.9|13172.9|13176.4|13171.4|3
1658724300000|2022-07-25 04:45:00|13175.4|13170.4|13178.9|13173.9|13183.4|13178.4|13172.9|13167.9|21
1658724600000|2022-07-25 04:50:00|13178.4|13173.4|13176.4|13171.4|13178.4|13173.4|13174.4|13169.4|0
1658724900000|2022-07-25 04:55:00|13176.9|13171.9|13176.9|13171.9|13178.4|13173.4|13176.4|13171.4|4
1658725200000|2022-07-25 05:00:00|13173.9|13168.9|13170.9|13165.9|13176.9|13171.9|13169.9|13164.9|21
1658725500000|2022-07-25 05:05:00|13170.4|13165.4|13174.9|13169.9|13176.4|13171.4|13167.4|13162.4|8
1658725800000|2022-07-25 05:10:00|13174.4|13169.4|13169.4|13164.4|13174.9|13169.9|13169.4|13164.4|5
1658726100000|2022-07-25 05:15:00|13168.9|13163.9|13169.4|13164.4|13170.4|13165.4|13166.9|13161.9|7
1658726400000|2022-07-25 05:20:00|13168.9|13163.9|13170.9|13165.9|13170.9|13165.9|13167.4|13162.4|7
1658726700000|2022-07-25 05:25:00|13170.4|13165.4|13166.4|13161.4|13170.4|13165.4|13164.9|13159.9|7
1658727000000|2022-07-25 05:30:00|13165.9|13160.9|13158.9|13153.9|13165.9|13160.9|13155.9|13150.9|15
1658727300000|2022-07-25 05:35:00|13158.4|13153.4|13166.9|13161.9|13168.9|13163.9|13158.4|13153.4|12
1658727600000|2022-07-25 05:40:00|13166.4|13161.4|13159.4|13154.4|13166.4|13161.4|13159.4|13154.4|6
1658727900000|2022-07-25 05:45:00|13158.9|13153.9|13157.9|13152.9|13163.9|13158.9|13155.9|13150.9|23
1658728200000|2022-07-25 05:50:00|13158.4|13153.4|13160.9|13155.9|13160.9|13155.9|13152.9|13147.9|27
1658728500000|2022-07-25 05:55:00|13158.9|13153.9|13170.9|13165.9|13172.4|13167.4|13157.9|13152.9|56
1658728800000|2022-07-25 06:00:00|13169.8|13167|13187.3|13184.5|13191.3|13188.5|13169.8|13167|198
1658729100000|2022-07-25 06:05:00|13186.8|13184|13189.8|13187|13190.8|13188|13184.3|13181.5|55
1658729400000|2022-07-25 06:10:00|13190.3|13187.5|13202.3|13199.5|13203.3|13200.5|13186.8|13184|87
1658729700000|2022-07-25 06:15:00|13202.8|13200|13192.8|13190|13203.8|13201|13192.8|13190|141
1658730000000|2022-07-25 06:20:00|13193.3|13190.5|13177.3|13174.5|13193.8|13191|13177.3|13174.5|81
1658730300000|2022-07-25 06:25:00|13177.8|13175|13169.3|13166.5|13179.8|13177|13164.3|13161.5|107
1658730600000|2022-07-25 06:30:00|13168.8|13166|13181.3|13178.5|13186.8|13184|13166.8|13164|286
1658730900000|2022-07-25 06:35:00|13180.8|13178|13179.8|13177|13184.8|13182|13173.3|13170.5|88
1658731200000|2022-07-25 06:40:00|13179.3|13176.5|13178.3|13175.5|13180.8|13178|13168.3|13165.5|103
1658731500000|2022-07-25 06:45:00|13178.8|13176|13181.3|13178.5|13181.8|13179|13176.8|13174|34
1658731800000|2022-07-25 06:50:00|13181.8|13179|13187.3|13184.5|13187.8|13185|13181.3|13178.5|83
1658732100000|2022-07-25 06:55:00|13186.8|13184|13196.3|13193.5|13196.3|13193.5|13181.3|13178.5|151
1658732400000|2022-07-25 07:00:00|13195.6|13194.2|13203.1|13201.7|13211.1|13209.7|13176.6|13175.2|1368
1658732700000|2022-07-25 07:05:00|13202.6|13201.2|13201.6|13200.2|13207.6|13206.2|13187.6|13186.2|450
1658733000000|2022-07-25 07:10:00|13202.1|13200.7|13218.6|13217.2|13220.6|13219.2|13199.6|13198.2|558
1658733300000|2022-07-25 07:15:00|13217.6|13216.2|13205.6|13204.2|13226.6|13225.2|13199.1|13197.7|543
1658733600000|2022-07-25 07:20:00|13204.6|13203.2|13172.1|13170.7|13205.6|13204.2|13147.1|13145.7|1760
1658733900000|2022-07-25 07:25:00|13171.6|13170.2|13173.1|13171.7|13180.6|13179.2|13160.6|13159.2|507
1658734200000|2022-07-25 07:30:00|13172.6|13171.2|13184.6|13183.2|13191.6|13190.2|13162.6|13161.2|521
1658734500000|2022-07-25 07:35:00|13182.6|13181.2|13180.6|13179.2|13187.6|13186.2|13159.1|13157.7|536
1658734800000|2022-07-25 07:40:00|13180.1|13178.7|13191.6|13190.2|13201.6|13200.2|13168.1|13166.7|299
1658735100000|2022-07-25 07:45:00|13191.1|13189.7|13193.3|13191.9|13204.8|13203.4|13187.3|13185.9|252
1658735400000|2022-07-25 07:50:00|13192.8|13191.4|13191.3|13189.9|13199.8|13198.4|13178.8|13177.4|253
1658735700000|2022-07-25 07:55:00|13192.3|13190.9|13189.3|13187.9|13209.3|13207.9|13186.3|13184.9|429
1658736000000|2022-07-25 08:00:00|13189.8|13188.4|13194.8|13193.4|13203.8|13202.4|13179.8|13178.4|271
1658736300000|2022-07-25 08:05:00|13195.3|13193.9|13217.3|13215.9|13220.8|13219.4|13191.3|13189.9|287
1658736600000|2022-07-25 08:10:00|13216.8|13215.4|13193.8|13192.4|13217.8|13216.4|13191.8|13190.4|233
1658736900000|2022-07-25 08:15:00|13194.3|13192.9|13210.8|13209.4|13219.3|13217.9|13194.3|13192.9|201
1658737200000|2022-07-25 08:20:00|13211.3|13209.9|13220.8|13219.4|13222.8|13221.4|13206.8|13205.4|197
1658737500000|2022-07-25 08:25:00|13220.3|13218.9|13219.8|13218.4|13226.3|13224.9|13214.3|13212.9|183
1658737800000|2022-07-25 08:30:00|13220.3|13218.9|13220.8|13219.4|13230.3|13228.9|13209.8|13208.4|264
1658738100000|2022-07-25 08:35:00|13220.3|13218.9|13249.8|13248.4|13253.8|13252.4|13215.3|13213.9|466
1658738400000|2022-07-25 08:40:00|13250.3|13248.9|13240.3|13238.9|13252.8|13251.4|13238.8|13237.4|285
1658738700000|2022-07-25 08:45:00|13240.8|13239.4|13247.8|13246.4|13256.3|13254.9|13240.8|13239.4|222
1658739000000|2022-07-25 08:50:00|13248.8|13247.4|13238.8|13237.4|13251.3|13249.9|13237.8|13236.4|272
1658739300000|2022-07-25 08:55:00|13239.8|13238.4|13244.8|13243.4|13246.3|13244.9|13238.3|13236.9|110
1658739600000|2022-07-25 09:00:00|13245.3|13243.9|13253.8|13252.4|13255.3|13253.9|13241.3|13239.9|137
1658739900000|2022-07-25 09:05:00|13253.3|13251.9|13281.8|13280.4|13298.8|13297.4|13251.8|13250.4|1083
1658740200000|2022-07-25 09:10:00|13282.3|13280.9|13282.8|13281.4|13285.8|13284.4|13267.8|13266.4|463
1658740500000|2022-07-25 09:15:00|13283.3|13281.9|13292.8|13291.4|13292.8|13291.4|13273.8|13272.4|333
1658740800000|2022-07-25 09:20:00|13292.3|13290.9|13315.8|13314.4|13322.8|13321.4|13290.8|13289.4|885
1658741100000|2022-07-25 09:25:00|13316.8|13315.4|13300.8|13299.4|13316.8|13315.4|13295.3|13293.9|446
1658741400000|2022-07-25 09:30:00|13299.8|13298.4|13299.8|13298.4|13306.8|13305.4|13294.3|13292.9|255
1658741700000|2022-07-25 09:35:00|13298.8|13297.4|13306.3|13304.9|13316.8|13315.4|13297.8|13296.4|414
1658742000000|2022-07-25 09:40:00|13305.8|13304.4|13304.8|13303.4|13312.8|13311.4|13303.3|13301.9|210
1658742300000|2022-07-25 09:45:00|13305.3|13303.9|13304.8|13303.4|13307.8|13306.4|13293.3|13291.9|255
1658742600000|2022-07-25 09:50:00|13304.3|13302.9|13303.8|13302.4|13307.8|13306.4|13296.3|13294.9|180
1658742900000|2022-07-25 09:55:00|13303.3|13301.9|13308.3|13306.9|13310.3|13308.9|13298.3|13296.9|242
1658743200000|2022-07-25 10:00:00|13307.8|13306.4|13301.8|13300.4|13311.3|13309.9|13299.8|13298.4|117
1658743500000|2022-07-25 10:05:00|13302.3|13300.9|13298.8|13297.4|13307.3|13305.9|13295.8|13294.4|189
1658743800000|2022-07-25 10:10:00|13298.3|13296.9|13312.8|13311.4|13314.3|13312.9|13297.8|13296.4|158
1658744100000|2022-07-25 10:15:00|13313.8|13312.4|13315.8|13314.4|13323.3|13321.9|13312.3|13310.9|295
1658744400000|2022-07-25 10:20:00|13316.3|13314.9|13318.8|13317.4|13321.3|13319.9|13309.8|13308.4|182
1658744700000|2022-07-25 10:25:00|13319.3|13317.9|13317.8|13316.4|13322.8|13321.4|13315.8|13314.4|113
1658745000000|2022-07-25 10:30:00|13317.3|13315.9|13307.8|13306.4|13318.8|13317.4|13306.3|13304.9|214
1658745300000|2022-07-25 10:35:00|13306.8|13305.4|13312.8|13311.4|13312.8|13311.4|13306.3|13304.9|114
1658745600000|2022-07-25 10:40:00|13312.3|13310.9|13300.8|13299.4|13312.3|13310.9|13299.3|13297.9|194
1658745900000|2022-07-25 10:45:00|13301.3|13299.9|13305.8|13304.4|13310.8|13309.4|13300.3|13298.9|165
1658746200000|2022-07-25 10:50:00|13305.3|13303.9|13309.8|13308.4|13314.3|13312.9|13305.3|13303.9|135
1658746500000|2022-07-25 10:55:00|13309.3|13307.9|13316.3|13314.9|13316.3|13314.9|13307.8|13306.4|127
1658746800000|2022-07-25 11:00:00|13315.3|13313.9|13307.8|13306.4|13315.3|13313.9|13302.8|13301.4|111
1658747100000|2022-07-25 11:05:00|13307.3|13305.9|13313.8|13312.4|13315.8|13314.4|13305.3|13303.9|127
1658747400000|2022-07-25 11:10:00|13313.3|13311.9|13317.3|13315.9|13321.3|13319.9|13309.8|13308.4|150
1658747700000|2022-07-25 11:15:00|13316.8|13315.4|13315.8|13314.4|13320.3|13318.9|13313.3|13311.9|104
1658748000000|2022-07-25 11:20:00|13316.3|13314.9|13322.3|13320.9|13326.3|13324.9|13316.3|13314.9|196
1658748300000|2022-07-25 11:25:00|13322.8|13321.4|13317.8|13316.4|13326.3|13324.9|13313.8|13312.4|148
1658748600000|2022-07-25 11:30:00|13318.3|13316.9|13326.3|13324.9|13341.3|13339.9|13316.3|13314.9|274
1658748900000|2022-07-25 11:35:00|13326.8|13325.4|13320.8|13319.4|13327.3|13325.9|13318.3|13316.9|170
1658749200000|2022-07-25 11:40:00|13320.3|13318.9|13312.3|13310.9|13323.8|13322.4|13312.3|13310.9|229
1658749500000|2022-07-25 11:45:00|13312.8|13311.4|13279.4|13278|13319.3|13317.9|13273.8|13272.4|1862
1658749800000|2022-07-25 11:50:00|13279.9|13278.5|13297.9|13296.5|13301.9|13300.5|13277.4|13276|309
1658750100000|2022-07-25 11:55:00|13297.4|13296|13302.9|13301.5|13305.4|13304|13288.4|13287|160
1658750400000|2022-07-25 12:00:00|13303.4|13302|13302.9|13301.5|13308.9|13307.5|13298.9|13297.5|193
1658750700000|2022-07-25 12:05:00|13303.4|13302|13302.9|13301.5|13303.4|13302|13288.9|13287.5|174
1658751000000|2022-07-25 12:10:00|13302.4|13301|13292.4|13291|13308.4|13307|13291.9|13290.5|191
1658751300000|2022-07-25 12:15:00|13291.9|13290.5|13296.9|13295.5|13298.4|13297|13288.9|13287.5|111
1658751600000|2022-07-25 12:20:00|13297.4|13296|13315.9|13314.5|13320.4|13319|13297.4|13296|265
1658751900000|2022-07-25 12:25:00|13316.4|13315|13310.4|13309|13318.4|13317|13306.9|13305.5|196
1658752200000|2022-07-25 12:30:00|13309.9|13308.5|13307.9|13306.5|13311.4|13310|13303.9|13302.5|139
1658752500000|2022-07-25 12:35:00|13307.4|13306|13289.4|13288|13307.4|13306|13287.4|13286|228
1658752800000|2022-07-25 12:40:00|13288.9|13287.5|13292.9|13291.5|13296.9|13295.5|13285.4|13284|158
1658753100000|2022-07-25 12:45:00|13293.4|13292|13291.9|13290.5|13295.4|13294|13288.4|13287|135
1658753400000|2022-07-25 12:50:00|13292.4|13291|13296.4|13295|13297.4|13296|13291.4|13290|75
1658753700000|2022-07-25 12:55:00|13295.9|13294.5|13303.9|13302.5|13307.9|13306.5|13295.9|13294.5|264
1658754000000|2022-07-25 13:00:00|13304.4|13303|13302.9|13301.5|13305.9|13304.5|13300.4|13299|169
1658754300000|2022-07-25 13:05:00|13302.4|13301|13292.4|13291|13302.4|13301|13291.9|13290.5|153
1658754600000|2022-07-25 13:10:00|13292.9|13291.5|13283.9|13282.5|13293.4|13292|13279.4|13278|193
1658754900000|2022-07-25 13:15:00|13283.4|13282|13293.4|13292|13293.9|13292.5|13280.9|13279.5|148
1658755200000|2022-07-25 13:20:00|13292.9|13291.5|13287.9|13286.5|13296.4|13295|13287.4|13286|118
1658755500000|2022-07-25 13:25:00|13287.4|13286|13272.4|13271|13290.4|13289|13272.4|13271|244
1658755800000|2022-07-25 13:30:00|13273.4|13272|13253.9|13252.5|13279.4|13278|13251.4|13250|520
1658756100000|2022-07-25 13:35:00|13253.4|13252|13264.9|13263.5|13264.9|13263.5|13247.9|13246.5|427
1658756400000|2022-07-25 13:40:00|13263.9|13262.5|13284.9|13283.5|13290.4|13289|13263.9|13262.5|436
1658756700000|2022-07-25 13:45:00|13284.4|13283|13268.9|13267.5|13285.4|13284|13261.4|13260|301
1658757000000|2022-07-25 13:50:00|13269.4|13268|13277.9|13276.5|13285.9|13284.5|13267.4|13266|253
1658757300000|2022-07-25 13:55:00|13277.4|13276|13275.4|13274|13286.4|13285|13273.9|13272.5|264
1658757600000|2022-07-25 14:00:00|13275.9|13274.5|13277.9|13276.5|13286.4|13285|13272.9|13271.5|215
1658757900000|2022-07-25 14:05:00|13278.4|13277|13282.9|13281.5|13289.4|13288|13259.9|13258.5|318
1658758200000|2022-07-25 14:10:00|13282|13280.6|13288|13286.6|13295|13293.6|13280|13278.6|258
1658758500000|2022-07-25 14:15:00|13287.5|13286.1|13268|13266.6|13288.5|13287.1|13265|13263.6|327
1658758800000|2022-07-25 14:20:00|13268.5|13267.1|13277|13275.6|13283|13281.6|13266.5|13265.1|190
1658759100000|2022-07-25 14:25:00|13277.5|13276.1|13227.5|13226.1|13285|13283.6|13163.5|13162.1|3407
1658759400000|2022-07-25 14:30:00|13227|13225.6|13203|13201.6|13227|13225.6|13198|13196.6|928
1658759700000|2022-07-25 14:35:00|13204.5|13203.1|13196|13194.6|13216.5|13215.1|13189.5|13188.1|950
1658760000000|2022-07-25 14:40:00|13195.5|13194.1|13207|13205.6|13211|13209.6|13178.5|13177.1|780
1658760300000|2022-07-25 14:45:00|13207.5|13206.1|13200.5|13199.1|13226.5|13225.1|13198.5|13197.1|930
1658760600000|2022-07-25 14:50:00|13198.5|13197.1|13174|13172.6|13201.5|13200.1|13173|13171.6|1177
1658760900000|2022-07-25 14:55:00|13175|13173.6|13178.5|13177.1|13188.5|13187.1|13156.5|13155.1|768
1658761200000|2022-07-25 15:00:00|13179|13177.6|13181|13179.6|13186|13184.6|13164.5|13163.1|689
1658761500000|2022-07-25 15:05:00|13181.5|13180.1|13192.5|13191.1|13201|13199.6|13178.5|13177.1|664
1658761800000|2022-07-25 15:10:00|13192|13190.6|13170.5|13169.1|13199|13197.6|13165|13163.6|475
1658762100000|2022-07-25 15:15:00|13170|13168.6|13178|13176.6|13180|13178.6|13160|13158.6|509
1658762400000|2022-07-25 15:20:00|13177|13175.6|13183.5|13182.1|13188|13186.6|13177|13175.6|690
1658762700000|2022-07-25 15:25:00|13184|13182.6|13193.5|13192.1|13198.5|13197.1|13181.5|13180.1|699
1658763000000|2022-07-25 15:30:00|13194.2|13191.4|13215.2|13212.4|13218.7|13215.9|13192.2|13189.4|1110
1658763300000|2022-07-25 15:35:00|13212.7|13209.9|13218.2|13215.4|13220.2|13217.4|13207.2|13204.4|480
1658763600000|2022-07-25 15:40:00|13218.7|13215.9|13225.2|13222.4|13227.7|13224.9|13216.7|13213.9|232
1658763900000|2022-07-25 15:45:00|13224.7|13221.9|13222.2|13219.4|13237.2|13234.4|13222.2|13219.4|333
1658764200000|2022-07-25 15:50:00|13221.7|13218.9|13222.2|13219.4|13224.2|13221.4|13213.2|13210.4|129
1658764500000|2022-07-25 15:55:00|13221.7|13218.9|13221.7|13218.9|13225.7|13222.9|13219.2|13216.4|89
1658764800000|2022-07-25 16:00:00|13222.2|13219.4|13223.7|13220.9|13224.2|13221.4|13213.2|13210.4|100
1658765100000|2022-07-25 16:05:00|13224.2|13221.4|13213.7|13210.9|13224.2|13221.4|13213.7|13210.9|67
1658765400000|2022-07-25 16:10:00|13213.2|13210.4|13199.7|13196.9|13215.7|13212.9|13198.7|13195.9|212
1658765700000|2022-07-25 16:15:00|13200.2|13197.4|13200.2|13197.4|13205.2|13202.4|13196.2|13193.4|160
1658766000000|2022-07-25 16:20:00|13199.7|13196.9|13199.7|13196.9|13201.2|13198.4|13190.7|13187.9|120
1658766300000|2022-07-25 16:25:00|13199.2|13196.4|13201.2|13198.4|13202.2|13199.4|13197.2|13194.4|65
1658766600000|2022-07-25 16:30:00|13200.7|13197.9|13217.2|13214.4|13217.2|13214.4|13199.7|13196.9|136
1658766900000|2022-07-25 16:35:00|13216.7|13213.9|13213.7|13210.9|13219.7|13216.9|13213.2|13210.4|85
1658767200000|2022-07-25 16:40:00|13214.2|13211.4|13221.7|13218.9|13225.7|13222.9|13214.2|13211.4|83
1658767500000|2022-07-25 16:45:00|13221.2|13218.4|13229.2|13226.4|13231.7|13228.9|13221.2|13218.4|118
1658767800000|2022-07-25 16:50:00|13229.7|13226.9|13235.7|13232.9|13236.7|13233.9|13221.2|13218.4|252
1658768100000|2022-07-25 16:55:00|13236.2|13233.4|13236.7|13233.9|13248.7|13245.9|13233.2|13230.4|550
1658768400000|2022-07-25 17:00:00|13237.2|13234.4|13241.2|13238.4|13244.7|13241.9|13235.2|13232.4|77
1658768700000|2022-07-25 17:05:00|13241.7|13238.9|13243.7|13240.9|13245.2|13242.4|13235.7|13232.9|81
1658769000000|2022-07-25 17:10:00|13243.2|13240.4|13240.7|13237.9|13245.2|13242.4|13238.7|13235.9|71
1658769300000|2022-07-25 17:15:00|13240.2|13237.4|13241.2|13238.4|13242.2|13239.4|13236.7|13233.9|52
1658769600000|2022-07-25 17:20:00|13240.7|13237.9|13232.2|13229.4|13242.2|13239.4|13232.2|13229.4|95
1658769900000|2022-07-25 17:25:00|13232.7|13229.9|13223.7|13220.9|13234.7|13231.9|13222.7|13219.9|96
1658770200000|2022-07-25 17:30:00|13223.2|13220.4|13225.2|13222.4|13231.2|13228.4|13222.7|13219.9|87
1658770500000|2022-07-25 17:35:00|13225.7|13222.9|13210.2|13207.4|13225.7|13222.9|13207.7|13204.9|127
1658770800000|2022-07-25 17:40:00|13209.7|13206.9|13214.2|13211.4|13216.2|13213.4|13208.2|13205.4|64
1658771100000|2022-07-25 17:45:00|13213.7|13210.9|13208.7|13205.9|13216.2|13213.4|13207.2|13204.4|117
1658771400000|2022-07-25 17:50:00|13208.2|13205.4|13205.7|13202.9|13210.2|13207.4|13203.2|13200.4|51
1658771700000|2022-07-25 17:55:00|13205.2|13202.4|13205.7|13202.9|13208.7|13205.9|13203.2|13200.4|47
1658772000000|2022-07-25 18:00:00|13206.2|13203.4|13200.2|13197.4|13206.2|13203.4|13200.2|13197.4|64
1658772300000|2022-07-25 18:05:00|13199.7|13196.9|13202.2|13199.4|13208.7|13205.9|13196.7|13193.9|61
1658772600000|2022-07-25 18:10:00|13202.7|13199.9|13204.7|13201.9|13206.7|13203.9|13201.7|13198.9|44
1658772900000|2022-07-25 18:15:00|13204.2|13201.4|13195.7|13192.9|13206.2|13203.4|13192.7|13189.9|108
1658773200000|2022-07-25 18:20:00|13195.2|13192.4|13199.7|13196.9|13201.2|13198.4|13192.7|13189.9|43
1658773500000|2022-07-25 18:25:00|13199.2|13196.4|13196.7|13193.9|13200.2|13197.4|13193.2|13190.4|22
1658773800000|2022-07-25 18:30:00|13196.2|13193.4|13199.2|13196.4|13200.2|13197.4|13192.7|13189.9|30
1658774100000|2022-07-25 18:35:00|13198.7|13195.9|13202.2|13199.4|13206.2|13203.4|13198.2|13195.4|46
1658774400000|2022-07-25 18:40:00|13201.7|13198.9|13208.2|13205.4|13208.7|13205.9|13201.7|13198.9|70
1658774700000|2022-07-25 18:45:00|13207.7|13204.9|13197.7|13194.9|13207.7|13204.9|13191.7|13188.9|51
1658775000000|2022-07-25 18:50:00|13198.2|13195.4|13192.7|13189.9|13199.2|13196.4|13189.2|13186.4|53
1658775300000|2022-07-25 18:55:00|13193.2|13190.4|13190.2|13187.4|13199.2|13196.4|13187.2|13184.4|42
1658775600000|2022-07-25 19:00:00|13188.7|13185.9|13183.7|13180.9|13196.7|13193.9|13181.2|13178.4|111
1658775900000|2022-07-25 19:05:00|13183.2|13180.4|13184.7|13181.9|13185.2|13182.4|13176.2|13173.4|58
1658776200000|2022-07-25 19:10:00|13185.2|13182.4|13185.2|13182.4|13187.7|13184.9|13181.7|13178.9|69
1658776500000|2022-07-25 19:15:00|13185.7|13182.9|13189.2|13186.4|13191.7|13188.9|13181.7|13178.9|64
1658776800000|2022-07-25 19:20:00|13189.7|13186.9|13199.7|13196.9|13201.2|13198.4|13187.2|13184.4|92
1658777100000|2022-07-25 19:25:00|13200.2|13197.4|13185.7|13182.9|13203.2|13200.4|13185.7|13182.9|84
1658777400000|2022-07-25 19:30:00|13186.2|13183.4|13187.7|13184.9|13192.2|13189.4|13183.7|13180.9|73
1658777700000|2022-07-25 19:35:00|13188.2|13185.4|13203.2|13200.4|13204.7|13201.9|13188.2|13185.4|98
1658778000000|2022-07-25 19:40:00|13202.2|13199.4|13205.2|13202.4|13208.7|13205.9|13201.2|13198.4|82
1658778300000|2022-07-25 19:45:00|13205.7|13202.9|13215.7|13212.9|13217.7|13214.9|13204.7|13201.9|149
1658778600000|2022-07-25 19:50:00|13217.7|13214.9|13225.7|13222.9|13227.2|13224.4|13216.7|13213.9|210
1658778900000|2022-07-25 19:55:00|13225.2|13222.4|13231.7|13228.9|13237.2|13234.4|13223.2|13220.4|361
1658779200000|2022-07-25 20:00:00|13232.2|13229.4|13243.7|13236.7|13251.7|13244.7|13232.2|13229.4|380
1658779500000|2022-07-25 20:05:00|13243|13236|13239.7|13232.7|13243|13236|13238.2|13231.2|0
1658779800000|2022-07-25 20:10:00|13238.9|13231.9|13238|13231|13241.9|13234.9|13235.7|13228.7|0
1658780100000|2022-07-25 20:15:00|13238.8|13231.8|13210.1|13203.1|13241.9|13234.9|13206.2|13199.2|0
1658780400000|2022-07-25 20:20:00|13209.7|13202.7|13210.1|13203.1|13220.7|13213.7|13205.7|13198.7|0
1658780700000|2022-07-25 20:25:00|13209.4|13202.4|13208.1|13201.1|13213.1|13206.1|13206.9|13199.9|0
1658781000000|2022-07-25 20:30:00|13207.7|13200.7|13208.5|13201.5|13211.7|13204.7|13203.7|13196.7|0
1658781300000|2022-07-25 20:35:00|13209.3|13202.3|13211.8|13204.8|13212.5|13205.5|13207.1|13200.1|0
1658781600000|2022-07-25 20:40:00|13211.4|13204.4|13215.3|13208.3|13215.3|13208.3|13211|13204|0
1658781900000|2022-07-25 20:45:00|13215.4|13208.4|13215.3|13208.3|13216.9|13209.9|13214.5|13207.5|0
1658782200000|2022-07-25 20:50:00|13214.9|13207.9|13211.4|13204.4|13216.8|13209.8|13209.1|13202.1|0
1658782500000|2022-07-25 20:55:00|13210.6|13203.6|13209.4|13202.4|13213.6|13206.6|13207.7|13200.7|0
1658782800000|2022-07-25 21:00:00|13209.3|13202.3|13209.2|13202.2|13209.4|13202.4|13208.4|13201.4|0
1658783100000|2022-07-25 21:05:00|13209.3|13202.3|13200.9|13193.9|13209.4|13202.4|13200.9|13193.9|0
1658783400000|2022-07-25 21:10:00|13200|13193|13192.4|13185.4|13200.8|13193.8|13192.4|13185.4|0
1658783700000|2022-07-25 21:15:00|13192.3|13185.3|13190.6|13183.6|13192.4|13185.4|13189.6|13182.6|0
1658784000000|2022-07-25 21:20:00|13189.8|13182.8|13191.8|13184.8|13192.1|13185.1|13189.2|13182.2|0
1658784300000|2022-07-25 21:25:00|13192.2|13185.2|13192.5|13185.5|13192.9|13185.9|13190.2|13183.2|0
1658784600000|2022-07-25 21:30:00|13192.6|13185.6|13189.7|13182.7|13192.6|13185.6|13189.2|13182.2|0
1658784900000|2022-07-25 21:35:00|13190|13183|13186.7|13179.7|13190|13183|13186.1|13179.1|0
1658785200000|2022-07-25 21:40:00|13186.4|13179.4|13185.8|13178.8|13186.9|13179.9|13183.8|13176.8|0
1658785500000|2022-07-25 21:45:00|13186.5|13179.5|13184|13177|13186.5|13179.5|13182.5|13175.5|0
1658785800000|2022-07-25 21:50:00|13183.9|13176.9|13186.3|13179.3|13187.4|13180.4|13183.9|13176.9|0
1658786100000|2022-07-25 21:55:00|13186.1|13179.1|13187.8|13180.8|13189.3|13182.3|13185.7|13178.7|0
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13191.7|13184.7|13197.6|13190.6|13189|13182|0
1658786700000|2022-07-25 22:05:00|13192.5|13185.5|13193.7|13186.7|13195.1|13188.1|13192.1|13185.1|0
1658787000000|2022-07-25 22:10:00|13194.4|13187.4|13194.2|13187.2|13196.1|13189.1|13190.4|13183.4|0
1658787300000|2022-07-25 22:15:00|13194.9|13187.9|13198|13191|13199.4|13192.4|13194.9|13187.9|0
1658787600000|2022-07-25 22:20:00|13197.2|13190.2|13194.2|13187.2|13198|13191|13194.2|13187.2|0
1658787900000|2022-07-25 22:25:00|13193.5|13186.5|13193.9|13186.9|13193.9|13186.9|13191.1|13184.1|0
1658788200000|2022-07-25 22:30:00|13193.1|13186.1|13199.2|13192.2|13201.6|13194.6|13191.6|13184.6|0
1658788500000|2022-07-25 22:35:00|13199.5|13192.5|13201|13194|13204.7|13197.7|13199.5|13192.5|0
1658788800000|2022-07-25 22:40:00|13201.7|13194.7|13200.2|13193.2|13201.7|13194.7|13198.7|13191.7|0
1658789100000|2022-07-25 22:45:00|13200.9|13193.9|13197.9|13190.9|13200.9|13193.9|13197.2|13190.2|0
1658789400000|2022-07-25 22:50:00|13198|13191|13196.4|13189.4|13198|13191|13195.2|13188.2|0
1658789700000|2022-07-25 22:55:00|13195.6|13188.6|13201.6|13194.6|13202.4|13195.4|13194.6|13187.6|0
1658790000000|2022-07-25 23:00:00|13200.9|13193.9|13201.6|13194.6|13201.6|13194.6|13198.5|13191.5|0
1658790300000|2022-07-25 23:05:00|13202|13195|13197.9|13190.9|13202|13195|13197.9|13190.9|0
1658790600000|2022-07-25 23:10:00|13198.6|13191.6|13197.8|13190.8|13199.4|13192.4|13196.3|13189.3|0
1658790900000|2022-07-25 23:15:00|13197.7|13190.7|13196.7|13189.7|13197.7|13190.7|13195.4|13188.4|0
1658791200000|2022-07-25 23:20:00|13197|13190|13196.6|13189.6|13197.1|13190.1|13195.1|13188.1|0
1658791500000|2022-07-25 23:25:00|13195.9|13188.9|13189.2|13182.2|13195.9|13188.9|13188.4|13181.4|0
1658791800000|2022-07-25 23:30:00|13188.4|13181.4|13192|13185|13192|13185|13186.2|13179.2|0
1658792100000|2022-07-25 23:35:00|13191.6|13184.6|13188.3|13181.3|13191.6|13184.6|13186.7|13179.7|0
1658792400000|2022-07-25 23:40:00|13187.9|13180.9|13187.4|13180.4|13188.3|13181.3|13184.7|13177.7|0
1658792700000|2022-07-25 23:45:00|13189.7|13182.7|13190.3|13183.3|13191.9|13184.9|13188.2|13181.2|0
1658793000000|2022-07-25 23:50:00|13189.9|13182.9|13189.3|13182.3|13191.6|13184.6|13187.7|13180.7|0
1658793300000|2022-07-25 23:55:00|13190.1|13183.1|13193.1|13186.1|13193.9|13186.9|13189.3|13182.3|0
1658793600000|2022-07-26 00:00:00|13192.4|13185.4|13196.1|13189.1|13196.9|13189.9|13190.9|13183.9|0
1658793900000|2022-07-26 00:05:00|13196.9|13189.9|13194.9|13187.9|13199.1|13192.1|13190.1|13183.1|0
1658794200000|2022-07-26 00:10:00|13194.6|13187.6|13190.8|13183.8|13196.8|13189.8|13188.9|13181.9|0
1658794500000|2022-07-26 00:15:00|13190.1|13183.1|13184.3|13179.3|13194.3|13189.3|13155.3|13150.3|83
1658794800000|2022-07-26 00:20:00|13183.8|13178.8|13174.8|13169.8|13183.8|13178.8|13171.3|13166.3|6
1658795100000|2022-07-26 00:25:00|13175.3|13170.3|13181.8|13176.8|13186.3|13181.3|13175.3|13170.3|8
1658795400000|2022-07-26 00:30:00|13181.3|13176.3|13172.3|13167.3|13183.3|13178.3|13171.3|13166.3|8
1658795700000|2022-07-26 00:35:00|13171.8|13166.8|13175.8|13170.8|13175.8|13170.8|13169.3|13164.3|0
1658796000000|2022-07-26 00:40:00|13176.3|13171.3|13173.8|13168.8|13178.8|13173.8|13171.8|13166.8|2
1658796300000|2022-07-26 00:45:00|13173.3|13168.3|13167.3|13162.3|13173.8|13168.8|13163.8|13158.8|4
1658796600000|2022-07-26 00:50:00|13166.8|13161.8|13164.3|13159.3|13167.3|13162.3|13161.8|13156.8|1
1658796900000|2022-07-26 00:55:00|13163.8|13158.8|13169.3|13164.3|13170.8|13165.8|13160.8|13155.8|3
1658797200000|2022-07-26 01:00:00|13168.8|13163.8|13173.3|13168.3|13174.8|13169.8|13166.8|13161.8|8
1658797500000|2022-07-26 01:05:00|13173.8|13168.8|13173.3|13168.3|13174.3|13169.3|13168.8|13163.8|11
1658797800000|2022-07-26 01:10:00|13173.8|13168.8|13177.8|13172.8|13177.8|13172.8|13173.8|13168.8|0
1658798100000|2022-07-26 01:15:00|13178.3|13173.3|13182.3|13177.3|13182.3|13177.3|13174.8|13169.8|1
1658798400000|2022-07-26 01:20:00|13182.8|13177.8|13185.3|13180.3|13188.3|13183.3|13182.8|13177.8|5
1658798700000|2022-07-26 01:25:00|13184.8|13179.8|13193.8|13188.8|13195.3|13190.3|13184.8|13179.8|8
1658799000000|2022-07-26 01:30:00|13193.3|13188.3|13187.3|13182.3|13196.3|13191.3|13187.3|13182.3|11
1658799300000|2022-07-26 01:35:00|13187.8|13182.8|13184.3|13179.3|13189.3|13184.3|13182.8|13177.8|2
1658799600000|2022-07-26 01:40:00|13184.8|13179.8|13192.8|13187.8|13196.3|13191.3|13183.3|13178.3|4
1658799900000|2022-07-26 01:45:00|13192.3|13187.3|13182.8|13177.8|13192.8|13187.8|13181.8|13176.8|0
1658800200000|2022-07-26 01:50:00|13183.3|13178.3|13183.3|13178.3|13184.3|13179.3|13181.8|13176.8|0
1658800500000|2022-07-26 01:55:00|13183.8|13178.8|13180.3|13175.3|13183.8|13178.8|13178.3|13173.3|2
1658800800000|2022-07-26 02:00:00|13179.8|13174.8|13172.3|13167.3|13180.3|13175.3|13170.8|13165.8|6
1658801100000|2022-07-26 02:05:00|13171.8|13166.8|13181.3|13176.3|13181.3|13176.3|13167.3|13162.3|9
1658801400000|2022-07-26 02:10:00|13181.8|13176.8|13185.3|13180.3|13185.8|13180.8|13181.3|13176.3|0
1658801700000|2022-07-26 02:15:00|13184.8|13179.8|13183.3|13178.3|13186.8|13181.8|13182.8|13177.8|3
1658802000000|2022-07-26 02:20:00|13182.8|13177.8|13187.8|13182.8|13188.8|13183.8|13180.3|13175.3|6
1658802300000|2022-07-26 02:25:00|13188.3|13183.3|13185.3|13180.3|13193.8|13188.8|13184.8|13179.8|6
1658802600000|2022-07-26 02:30:00|13185.8|13180.8|13187.3|13182.3|13187.8|13182.8|13181.8|13176.8|4
1658802900000|2022-07-26 02:35:00|13187.8|13182.8|13194.8|13189.8|13199.8|13194.8|13187.8|13182.8|4
1658803200000|2022-07-26 02:40:00|13195.3|13190.3|13199.8|13194.8|13201.3|13196.3|13195.3|13190.3|21
1658803500000|2022-07-26 02:45:00|13199.3|13194.3|13205.3|13200.3|13206.3|13201.3|13199.3|13194.3|11
1658803800000|2022-07-26 02:50:00|13205.8|13200.8|13202.3|13197.3|13208.8|13203.8|13202.3|13197.3|9
1658804100000|2022-07-26 02:55:00|13201.8|13196.8|13196.3|13191.3|13201.8|13196.8|13194.8|13189.8|3
1658804400000|2022-07-26 03:00:00|13196.8|13191.8|13196.8|13191.8|13198.8|13193.8|13195.8|13190.8|3
1658804700000|2022-07-26 03:05:00|13197.3|13192.3|13197.3|13192.3|13201.8|13196.8|13197.3|13192.3|3
1658805000000|2022-07-26 03:10:00|13197.8|13192.8|13198.8|13193.8|13198.8|13193.8|13193.8|13188.8|12
1658805300000|2022-07-26 03:15:00|13199.3|13194.3|13199.8|13194.8|13201.8|13196.8|13198.3|13193.3|1
1658805600000|2022-07-26 03:20:00|13199.3|13194.3|13200.3|13195.3|13201.3|13196.3|13196.8|13191.8|3
1658805900000|2022-07-26 03:25:00|13200.8|13195.8|13200.3|13195.3|13200.8|13195.8|13197.8|13192.8|0
1658806200000|2022-07-26 03:30:00|13199.8|13194.8|13200.8|13195.8|13203.3|13198.3|13198.3|13193.3|5
1658806500000|2022-07-26 03:35:00|13201.3|13196.3|13198.8|13193.8|13202.8|13197.8|13198.3|13193.3|9
1658806800000|2022-07-26 03:40:00|13199.3|13194.3|13199.3|13194.3|13200.3|13195.3|13194.3|13189.3|0
1658807100000|2022-07-26 03:45:00|13198.8|13193.8|13194.3|13189.3|13198.8|13193.8|13193.8|13188.8|1
1658807400000|2022-07-26 03:50:00|13193.8|13188.8|13193.8|13188.8|13195.3|13190.3|13191.8|13186.8|3
1658807700000|2022-07-26 03:55:00|13194.3|13189.3|13196.3|13191.3|13196.3|13191.3|13193.8|13188.8|3
1658808000000|2022-07-26 04:00:00|13195.8|13190.8|13192.3|13187.3|13196.3|13191.3|13191.3|13186.3|4
1658808300000|2022-07-26 04:05:00|13191.8|13186.8|13191.8|13186.8|13193.3|13188.3|13190.8|13185.8|0
1658808600000|2022-07-26 04:10:00|13192.3|13187.3|13191.3|13186.3|13193.3|13188.3|13191.3|13186.3|0
1658808900000|2022-07-26 04:15:00|13190.3|13185.3|13187.3|13182.3|13190.3|13185.3|13187.3|13182.3|2
1658809200000|2022-07-26 04:20:00|13186.8|13181.8|13188.8|13183.8|13189.3|13184.3|13184.8|13179.8|10
1658809500000|2022-07-26 04:25:00|13188.3|13183.3|13184.8|13179.8|13188.3|13183.3|13184.8|13179.8|6
1658809800000|2022-07-26 04:30:00|13185.3|13180.3|13186.8|13181.8|13186.8|13181.8|13185.3|13180.3|3
1658810100000|2022-07-26 04:35:00|13186.3|13181.3|13185.8|13180.8|13187.3|13182.3|13185.3|13180.3|2
1658810400000|2022-07-26 04:40:00|13186.3|13181.3|13186.8|13181.8|13186.8|13181.8|13185.8|13180.8|0
1658810700000|2022-07-26 04:45:00|13187.3|13182.3|13189.8|13184.8|13190.3|13185.3|13187.3|13182.3|6
1658811000000|2022-07-26 04:50:00|13190.3|13185.3|13191.3|13186.3|13193.8|13188.8|13189.3|13184.3|10
1658811300000|2022-07-26 04:55:00|13191.8|13186.8|13192.8|13187.8|13193.8|13188.8|13191.8|13186.8|2
1658811600000|2022-07-26 05:00:00|13192.3|13187.3|13197.3|13192.3|13198.3|13193.3|13189.8|13184.8|19
1658811900000|2022-07-26 05:05:00|13197.8|13192.8|13190.8|13185.8|13198.3|13193.3|13187.8|13182.8|37
1658812200000|2022-07-26 05:10:00|13191.3|13186.3|13186.8|13181.8|13192.8|13187.8|13183.8|13178.8|16
1658812500000|2022-07-26 05:15:00|13186.3|13181.3|13178.8|13173.8|13187.8|13182.8|13175.3|13170.3|26
1658812800000|2022-07-26 05:20:00|13179.3|13174.3|13183.8|13178.8|13185.8|13180.8|13178.8|13173.8|23
1658813100000|2022-07-26 05:25:00|13184.3|13179.3|13186.8|13181.8|13188.8|13183.8|13184.3|13179.3|5
1658813400000|2022-07-26 05:30:00|13186.3|13181.3|13187.3|13182.3|13188.8|13183.8|13181.3|13176.3|16
1658813700000|2022-07-26 05:35:00|13186.8|13181.8|13181.3|13176.3|13189.3|13184.3|13180.8|13175.8|8
1658814000000|2022-07-26 05:40:00|13180.3|13175.3|13184.3|13179.3|13184.3|13179.3|13180.3|13175.3|14
1658814300000|2022-07-26 05:45:00|13183.8|13178.8|13188.8|13183.8|13190.3|13185.3|13182.8|13177.8|22
1658814600000|2022-07-26 05:50:00|13188.3|13183.3|13196.8|13191.8|13197.8|13192.8|13188.3|13183.3|35
1658814900000|2022-07-26 05:55:00|13195.3|13190.3|13186.3|13181.3|13197.8|13192.8|13185.8|13180.8|52
1658815200000|2022-07-26 06:00:00|13185.2|13182.4|13185.7|13182.9|13197.7|13194.9|13181.7|13178.9|167
1658815500000|2022-07-26 06:05:00|13185.2|13182.4|13183.7|13180.9|13194.2|13191.4|13180.7|13177.9|119
1658815800000|2022-07-26 06:10:00|13183.2|13180.4|13180.7|13177.9|13186.2|13183.4|13178.7|13175.9|185
1658816100000|2022-07-26 06:15:00|13180.2|13177.4|13172.7|13169.9|13180.7|13177.9|13170.7|13167.9|143
1658816400000|2022-07-26 06:20:00|13173.2|13170.4|13179.7|13176.9|13181.7|13178.9|13173.2|13170.4|61
1658816700000|2022-07-26 06:25:00|13179.2|13176.4|13186.7|13183.9|13188.2|13185.4|13178.7|13175.9|107
1658817000000|2022-07-26 06:30:00|13187.2|13184.4|13164.2|13161.4|13188.7|13185.9|13162.2|13159.4|284
1658817300000|2022-07-26 06:35:00|13163.7|13160.9|13183.7|13180.9|13186.2|13183.4|13155.7|13152.9|269
1658817600000|2022-07-26 06:40:00|13183.2|13180.4|13177.7|13174.9|13183.2|13180.4|13173.2|13170.4|117
1658817900000|2022-07-26 06:45:00|13177.2|13174.4|13169.7|13166.9|13179.7|13176.9|13165.2|13162.4|108
1658818200000|2022-07-26 06:50:00|13169.2|13166.4|13158.7|13155.9|13171.2|13168.4|13156.7|13153.9|283
1658818500000|2022-07-26 06:55:00|13159.7|13156.9|13165.7|13162.9|13165.7|13162.9|13154.7|13151.9|266
1658818800000|2022-07-26 07:00:00|13165|13163.6|13179|13177.6|13192|13190.6|13155.5|13154.1|1496
1658819100000|2022-07-26 07:05:00|13180|13178.6|13160|13158.6|13186|13184.6|13160|13158.6|645
1658819400000|2022-07-26 07:10:00|13162|13160.6|13148|13146.6|13173|13171.6|13147.5|13146.1|630
1658819700000|2022-07-26 07:15:00|13148.5|13147.1|13165.5|13164.1|13166.5|13165.1|13144|13142.6|723
1658820000000|2022-07-26 07:20:00|13165|13163.6|13155|13153.6|13171|13169.6|13151|13149.6|403
1658820300000|2022-07-26 07:25:00|13155.5|13154.1|13162|13160.6|13177.5|13176.1|13153.5|13152.1|408
1658820600000|2022-07-26 07:30:00|13162.5|13161.1|13163|13161.6|13177.5|13176.1|13154|13152.6|469
1658820900000|2022-07-26 07:35:00|13162.5|13161.1|13157|13155.6|13164|13162.6|13152|13150.6|330
1658821200000|2022-07-26 07:40:00|13156.9|13155.5|13153.9|13152.5|13166.4|13165|13153.4|13152|273
1658821500000|2022-07-26 07:45:00|13153.4|13152|13156.9|13155.5|13158.9|13157.5|13141.4|13140|512
1658821800000|2022-07-26 07:50:00|13157.4|13156|13157.4|13156|13167.9|13166.5|13150.9|13149.5|495
1658822100000|2022-07-26 07:55:00|13157.9|13156.5|13154.4|13153|13167.4|13166|13146.9|13145.5|454
1658822400000|2022-07-26 08:00:00|13154.9|13153.5|13153.9|13152.5|13155.9|13154.5|13142.9|13141.5|235
1658822700000|2022-07-26 08:05:00|13154.4|13153|13136.4|13135|13154.9|13153.5|13129.9|13128.5|556
1658823000000|2022-07-26 08:10:00|13135.9|13134.5|13141.9|13140.5|13143.9|13142.5|13131.4|13130|303
1658823300000|2022-07-26 08:15:00|13141.4|13140|13146.9|13145.5|13147.4|13146|13130.9|13129.5|410
1658823600000|2022-07-26 08:20:00|13147.9|13146.5|13154.4|13153|13160.9|13159.5|13146.9|13145.5|378
1658823900000|2022-07-26 08:25:00|13153.9|13152.5|13157.9|13156.5|13161.9|13160.5|13149.9|13148.5|275
1658824200000|2022-07-26 08:30:00|13157.4|13156|13169.4|13168|13176.4|13175|13154.9|13153.5|404
1658824500000|2022-07-26 08:35:00|13168.9|13167.5|13170.4|13169|13171.4|13170|13155.4|13154|236
1658824800000|2022-07-26 08:40:00|13170.9|13169.5|13175.4|13174|13178.4|13177|13167.4|13166|200
1658825100000|2022-07-26 08:45:00|13175.9|13174.5|13176.4|13175|13181.9|13180.5|13170.4|13169|278
1658825400000|2022-07-26 08:50:00|13176.9|13175.5|13178.9|13177.5|13179.4|13178|13167.9|13166.5|260
1658825700000|2022-07-26 08:55:00|13179.4|13178|13165.4|13164|13181.9|13180.5|13165.4|13164|275
1658826000000|2022-07-26 09:00:00|13166.4|13165|13196.9|13195.5|13197.4|13196|13166.4|13165|494
1658826300000|2022-07-26 09:05:00|13195.9|13194.5|13186.9|13185.5|13204.4|13203|13184.4|13183|726
1658826600000|2022-07-26 09:10:00|13186.4|13185|13177.4|13176|13191.4|13190|13167.9|13166.5|430
1658826900000|2022-07-26 09:15:00|13177.9|13176.5|13176.4|13175|13181.4|13180|13169.9|13168.5|161
1658827200000|2022-07-26 09:20:00|13175.9|13174.5|13184.9|13183.5|13186.4|13185|13173.9|13172.5|174
1658827500000|2022-07-26 09:25:00|13184.4|13183|13171.4|13170|13187.4|13186|13168.9|13167.5|296
1658827800000|2022-07-26 09:30:00|13170.9|13169.5|13166.9|13165.5|13175.9|13174.5|13166.9|13165.5|208
1658828100000|2022-07-26 09:35:00|13166.4|13165|13169.9|13168.5|13172.9|13171.5|13156.4|13155|244
1658828400000|2022-07-26 09:40:00|13170.4|13169|13167.4|13166|13171.9|13170.5|13161.4|13160|164
1658828700000|2022-07-26 09:45:00|13166.9|13165.5|13168.9|13167.5|13179.4|13178|13162.9|13161.5|207
1658829000000|2022-07-26 09:50:00|13168.4|13167|13175.4|13174|13175.9|13174.5|13166.9|13165.5|108
1658829300000|2022-07-26 09:55:00|13174.9|13173.5|13167.9|13166.5|13175.9|13174.5|13164.9|13163.5|98
1658829600000|2022-07-26 10:00:00|13167.4|13166|13164.9|13163.5|13168.9|13167.5|13161.9|13160.5|145
1658829900000|2022-07-26 10:05:00|13165.4|13164|13163.9|13162.5|13191.9|13190.5|13156.4|13155|978
1658830200000|2022-07-26 10:10:00|13164.4|13163|13150.9|13149.5|13168.4|13167|13148.4|13147|312
1658830500000|2022-07-26 10:15:00|13151.4|13150|13140.4|13139|13159.4|13158|13140.4|13139|413
1658830800000|2022-07-26 10:20:00|13139.9|13138.5|13116.4|13115|13141.4|13140|13109.9|13108.5|821
1658831100000|2022-07-26 10:25:00|13116.9|13115.5|13104.9|13103.5|13121.4|13120|13098.9|13097.5|480
1658831400000|2022-07-26 10:30:00|13104.4|13103|13085.4|13084|13116.4|13115|13084.9|13083.5|773
1658831700000|2022-07-26 10:35:00|13085.9|13084.5|13077.9|13076.5|13089.9|13088.5|13066.9|13065.5|811
1658832000000|2022-07-26 10:40:00|13076.9|13075.5|13088.4|13087|13089.9|13088.5|13062.4|13061|698
1658832300000|2022-07-26 10:45:00|13088.9|13087.5|13095.9|13094.5|13098.4|13097|13085.9|13084.5|318
1658832600000|2022-07-26 10:50:00|13094.4|13093|13098.9|13097.5|13102.9|13101.5|13076.4|13075|384
1658832900000|2022-07-26 10:55:00|13098.4|13097|13086.4|13085|13103.9|13102.5|13083.4|13082|542
1658833200000|2022-07-26 11:00:00|13085.9|13084.5|13103.4|13102|13104.9|13103.5|13069.9|13068.5|299
1658833500000|2022-07-26 11:05:00|13102.9|13101.5|13097.9|13096.5|13108.9|13107.5|13095.9|13094.5|253
1658833800000|2022-07-26 11:10:00|13098.4|13097|13094.9|13093.5|13102.9|13101.5|13085.9|13084.5|193
1658834100000|2022-07-26 11:15:00|13094.4|13093|13093.9|13092.5|13102.4|13101|13089.9|13088.5|164
1658834400000|2022-07-26 11:20:00|13093.4|13092|13087.9|13086.5|13107.4|13106|13087.4|13086|342
1658834700000|2022-07-26 11:25:00|13088.4|13087|13107.9|13106.5|13115.9|13114.5|13082.9|13081.5|770
1658835000000|2022-07-26 11:30:00|13108.4|13107|13114.9|13113.5|13121.4|13120|13108.4|13107|237
1658835300000|2022-07-26 11:35:00|13114.4|13113|13125.9|13124.5|13129.4|13128|13109.4|13108|335
1658835600000|2022-07-26 11:40:00|13126.4|13125|13118.9|13117.5|13128.4|13127|13112.9|13111.5|327
1658835900000|2022-07-26 11:45:00|13118.4|13117|13124.9|13123.5|13125.9|13124.5|13117.9|13116.5|170
1658836200000|2022-07-26 11:50:00|13125.4|13124|13121.4|13120|13130.4|13129|13118.4|13117|311
1658836500000|2022-07-26 11:55:00|13120.9|13119.5|13116.9|13115.5|13124.4|13123|13111.9|13110.5|197
1658836800000|2022-07-26 12:00:00|13116.4|13115|13124.9|13123.5|13124.9|13123.5|13113.4|13112|222
1658837100000|2022-07-26 12:05:00|13125.4|13124|13120.9|13119.5|13126.4|13125|13118.9|13117.5|259
1658837400000|2022-07-26 12:10:00|13120.4|13119|13122.4|13121|13126.4|13125|13118.9|13117.5|188
1658837700000|2022-07-26 12:15:00|13121.9|13120.5|13107.6|13106.2|13130.4|13129|13106.6|13105.2|433
1658838000000|2022-07-26 12:20:00|13108.1|13106.7|13117.1|13115.7|13120.1|13118.7|13106.6|13105.2|298
1658838300000|2022-07-26 12:25:00|13116.6|13115.2|13121.6|13120.2|13126.6|13125.2|13115.6|13114.2|217
1658838600000|2022-07-26 12:30:00|13122.1|13120.7|13126.1|13124.7|13128.6|13127.2|13120.6|13119.2|205
1658838900000|2022-07-26 12:35:00|13126.6|13125.2|13140.1|13138.7|13155.1|13153.7|13126.6|13125.2|670
1658839200000|2022-07-26 12:40:00|13139.6|13138.2|13126.6|13125.2|13140.6|13139.2|13125.1|13123.7|201
1658839500000|2022-07-26 12:45:00|13127.1|13125.7|13123.6|13122.2|13130.1|13128.7|13120.6|13119.2|225
1658839800000|2022-07-26 12:50:00|13122.6|13121.2|13117.6|13116.2|13125.6|13124.2|13114.6|13113.2|308
1658840100000|2022-07-26 12:55:00|13117.1|13115.7|13121.1|13119.7|13124.1|13122.7|13115.6|13114.2|155
1658840400000|2022-07-26 13:00:00|13121.6|13120.2|13105.6|13104.2|13124.6|13123.2|13030.1|13028.7|3343
1658840700000|2022-07-26 13:05:00|13106.1|13104.7|13082.1|13080.7|13112.6|13111.2|13081.6|13080.2|562
1658841000000|2022-07-26 13:10:00|13081.6|13080.2|13079.1|13077.7|13088.1|13086.7|13076.1|13074.7|468
1658841300000|2022-07-26 13:15:00|13078.6|13077.2|13072.1|13070.7|13085.1|13083.7|13072.1|13070.7|467
1658841600000|2022-07-26 13:20:00|13072.6|13071.2|13069.1|13067.7|13080.6|13079.2|13068.6|13067.2|526
1658841900000|2022-07-26 13:25:00|13069.6|13068.2|13087.1|13085.7|13088.6|13087.2|13066.6|13065.2|420
1658842200000|2022-07-26 13:30:00|13083.1|13081.7|13086.1|13084.7|13102.1|13100.7|13079.6|13078.2|783
1658842500000|2022-07-26 13:35:00|13085.6|13084.2|13104.6|13103.2|13106.1|13104.7|13082.1|13080.7|450
1658842800000|2022-07-26 13:40:00|13105.1|13103.7|13095.1|13093.7|13119.1|13117.7|13095.1|13093.7|516
1658843100000|2022-07-26 13:45:00|13095.6|13094.2|13089.1|13087.7|13105.1|13103.7|13083.6|13082.2|531
1658843400000|2022-07-26 13:50:00|13090.1|13088.7|13108.6|13107.2|13116.6|13115.2|13090.1|13088.7|373
1658843700000|2022-07-26 13:55:00|13109.1|13107.7|13102.1|13100.7|13110.6|13109.2|13097.6|13096.2|441
1658844000000|2022-07-26 14:00:00|13101.6|13100.2|13125.1|13123.7|13138.6|13137.2|13083.6|13082.2|805
1658844300000|2022-07-26 14:05:00|13126.1|13124.7|13120.1|13118.7|13127.6|13126.2|13116.1|13114.7|535
1658844600000|2022-07-26 14:10:00|13119.1|13117.7|13093.1|13091.7|13125.1|13123.7|13092.6|13091.2|403
1658844900000|2022-07-26 14:15:00|13092.6|13091.2|13096.6|13095.2|13108.6|13107.2|13090.1|13088.7|430
1658845200000|2022-07-26 14:20:00|13096.1|13094.7|13080.1|13078.7|13102.6|13101.2|13077.6|13076.2|571
1658845500000|2022-07-26 14:25:00|13080.6|13079.2|13094.6|13093.2|13101.6|13100.2|13079.6|13078.2|446
1658845800000|2022-07-26 14:30:00|13094.1|13092.7|13092.1|13090.7|13100.6|13099.2|13083.1|13081.7|503
1658846100000|2022-07-26 14:35:00|13092.6|13091.2|13100.1|13098.7|13101.6|13100.2|13084.6|13083.2|360
1658846400000|2022-07-26 14:40:00|13099.6|13098.2|13102.6|13101.2|13111.1|13109.7|13095.1|13093.7|434
1658846700000|2022-07-26 14:45:00|13103.1|13101.7|13119.6|13118.2|13121.6|13120.2|13103.1|13101.7|673
1658847000000|2022-07-26 14:50:00|13119.1|13117.7|13118.6|13117.2|13127.1|13125.7|13115.6|13114.2|579
1658847300000|2022-07-26 14:55:00|13119.1|13117.7|13135.1|13133.7|13137.6|13136.2|13116.6|13115.2|509
1658847600000|2022-07-26 15:00:00|13135.6|13134.2|13117.6|13116.2|13142.6|13141.2|13115.6|13114.2|695
1658847900000|2022-07-26 15:05:00|13116.6|13115.2|13120.6|13119.2|13122.6|13121.2|13106.6|13105.2|550
1658848200000|2022-07-26 15:10:00|13119.1|13117.7|13124.6|13123.2|13129.1|13127.7|13119.1|13117.7|496
1658848500000|2022-07-26 15:15:00|13124.1|13122.7|13118.6|13117.2|13127.6|13126.2|13118.1|13116.7|382
1658848800000|2022-07-26 15:20:00|13117.6|13116.2|13112.1|13110.7|13122.6|13121.2|13110.1|13108.7|583
1658849100000|2022-07-26 15:25:00|13112.6|13111.2|13102.1|13100.7|13116.6|13115.2|13100.6|13099.2|981
1658849400000|2022-07-26 15:30:00|13102.6|13101.2|13095.3|13092.5|13103.3|13101.2|13087.8|13085|1535
1658849700000|2022-07-26 15:35:00|13096.3|13093.5|13091.8|13089|13104.8|13102|13089.3|13086.5|802
1658850000000|2022-07-26 15:40:00|13091.3|13088.5|13097.3|13094.5|13097.8|13095|13086.3|13083.5|262
1658850300000|2022-07-26 15:45:00|13096.8|13094|13078.8|13076|13096.8|13094|13075.8|13073|1031
1658850600000|2022-07-26 15:50:00|13078.3|13075.5|13058.3|13055.5|13085.8|13083|13040.3|13037.5|776
1658850900000|2022-07-26 15:55:00|13057.8|13055|13047.8|13045|13075.3|13072.5|13040.8|13038|691
1658851200000|2022-07-26 16:00:00|13048.3|13045.5|13064.8|13062|13066.8|13064|13047.8|13045|263
1658851500000|2022-07-26 16:05:00|13064.3|13061.5|13070.8|13068|13071.8|13069|13053.8|13051|349
1658851800000|2022-07-26 16:10:00|13071.8|13069|13071.8|13069|13073.8|13071|13066.8|13064|346
1658852100000|2022-07-26 16:15:00|13072.3|13069.5|13077.8|13075|13084.8|13082|13072.3|13069.5|154
1658852400000|2022-07-26 16:20:00|13077.3|13074.5|13088.8|13086|13090.8|13088|13072.3|13069.5|136
1658852700000|2022-07-26 16:25:00|13088.3|13085.5|13090.8|13088|13094.3|13091.5|13083.3|13080.5|87
1658853000000|2022-07-26 16:30:00|13091.3|13088.5|13093.8|13091|13095.3|13092.5|13087.3|13084.5|128
1658853300000|2022-07-26 16:35:00|13093.3|13090.5|13089.8|13087|13096.8|13094|13089.3|13086.5|59
1658853600000|2022-07-26 16:40:00|13089.3|13086.5|13082.3|13079.5|13089.8|13087|13079.3|13076.5|138
1658853900000|2022-07-26 16:45:00|13082.8|13080|13091.8|13089|13093.8|13091|13078.8|13076|96
1658854200000|2022-07-26 16:50:00|13092.3|13089.5|13111.3|13108.5|13111.8|13109|13089.8|13087|362
1658854500000|2022-07-26 16:55:00|13110.8|13108|13108.3|13105.5|13118.8|13116|13107.8|13105|348
1658854800000|2022-07-26 17:00:00|13109.3|13106.5|13115.3|13112.5|13115.3|13112.5|13100.8|13098|97
1658855100000|2022-07-26 17:05:00|13114.8|13112|13118.8|13116|13119.8|13117|13110.3|13107.5|89
1658855400000|2022-07-26 17:10:00|13118.3|13115.5|13110.3|13107.5|13126.3|13123.5|13109.8|13107|178
1658855700000|2022-07-26 17:15:00|13110.8|13108|13103.8|13101|13111.3|13108.5|13102.8|13100|101
1658856000000|2022-07-26 17:20:00|13104.3|13101.5|13107.8|13105|13114.3|13111.5|13103.8|13101|78
1658856300000|2022-07-26 17:25:00|13107.3|13104.5|13110.8|13108|13114.3|13111.5|13103.8|13101|75
1658856600000|2022-07-26 17:30:00|13111.3|13108.5|13093.8|13091|13113.3|13110.5|13093.3|13090.5|118
1658856900000|2022-07-26 17:35:00|13093.3|13090.5|13094.8|13092|13098.3|13095.5|13092.3|13089.5|64
1658857200000|2022-07-26 17:40:00|13094.3|13091.5|13093.8|13091|13097.3|13094.5|13087.3|13084.5|100
1658857500000|2022-07-26 17:45:00|13095.3|13092.5|13091.3|13088.5|13096.3|13093.5|13088.8|13086|130
1658857800000|2022-07-26 17:50:00|13090.8|13088|13094.3|13091.5|13097.3|13094.5|13089.8|13087|60
1658858100000|2022-07-26 17:55:00|13094.8|13092|13092.3|13089.5|13097.3|13094.5|13090.3|13087.5|63
1658858400000|2022-07-26 18:00:00|13091.8|13089|13113.8|13111|13114.3|13111.5|13091.8|13089|124
1658858700000|2022-07-26 18:05:00|13113.3|13110.5|13098.3|13095.5|13120.8|13118|13096.8|13094|164
1658859000000|2022-07-26 18:10:00|13099.3|13096.5|13097.8|13095|13102.8|13100|13095.3|13092.5|80
1658859300000|2022-07-26 18:15:00|13098.3|13095.5|13087.8|13085|13099.8|13097|13086.3|13083.5|87
1658859600000|2022-07-26 18:20:00|13087.3|13084.5|13092.8|13090|13095.3|13092.5|13084.3|13081.5|35
1658859900000|2022-07-26 18:25:00|13092.3|13089.5|13078.3|13075.5|13093.8|13091|13075.8|13073|110
1658860200000|2022-07-26 18:30:00|13078.8|13076|13070.8|13068|13079.8|13077|13067.8|13065|128
1658860500000|2022-07-26 18:35:00|13070.3|13067.5|13067.8|13065|13075.3|13072.5|13067.8|13065|37
1658860800000|2022-07-26 18:40:00|13068.3|13065.5|13072.8|13070|13074.3|13071.5|13067.3|13064.5|70
1658861100000|2022-07-26 18:45:00|13071.8|13069|13075.3|13072.5|13078.8|13076|13070.3|13067.5|110
1658861400000|2022-07-26 18:50:00|13075.8|13073|13082.8|13080|13085.3|13082.5|13073.3|13070.5|64
1658861700000|2022-07-26 18:55:00|13082.3|13079.5|13084.8|13082|13086.8|13084|13080.3|13077.5|51
1658862000000|2022-07-26 19:00:00|13085.3|13082.5|13075.3|13072.5|13089.3|13086.5|13074.3|13071.5|83
1658862300000|2022-07-26 19:05:00|13075.8|13073|13068.8|13066|13077.3|13074.5|13066.8|13064|118
1658862600000|2022-07-26 19:10:00|13068.3|13065.5|13079.8|13077|13082.3|13079.5|13065.3|13062.5|92
1658862900000|2022-07-26 19:15:00|13079.3|13076.5|13081.8|13079|13084.8|13082|13077.8|13075|30
1658863200000|2022-07-26 19:20:00|13082.3|13079.5|13082.8|13080|13088.8|13086|13080.3|13077.5|68
1658863500000|2022-07-26 19:25:00|13083.3|13080.5|13084.8|13082|13086.8|13084|13078.3|13075.5|48
1658863800000|2022-07-26 19:30:00|13085.3|13082.5|13086.3|13083.5|13090.3|13087.5|13080.3|13077.5|92
1658864100000|2022-07-26 19:35:00|13087.3|13084.5|13085.8|13083|13087.8|13085|13075.8|13073|105
1658864400000|2022-07-26 19:40:00|13086.3|13083.5|13077.8|13075|13089.3|13086.5|13075.3|13072.5|64
1658864700000|2022-07-26 19:45:00|13078.3|13075.5|13080.3|13077.5|13083.3|13080.5|13073.8|13071|107
1658865000000|2022-07-26 19:50:00|13082.3|13079.5|13092.8|13090|13093.8|13091|13076.3|13073.5|252
1658865300000|2022-07-26 19:55:00|13092.3|13089.5|13076.8|13074|13095.3|13092.5|13076.8|13074|304
1658865600000|2022-07-26 20:00:00|13076.7|13069.7|13082|13075|13118|13111|13060.4|13053.4|0
1658865900000|2022-07-26 20:05:00|13081.7|13074.7|13110.3|13103.3|13110.6|13103.6|13081.7|13074.7|7
1658866200000|2022-07-26 20:10:00|13109.3|13102.3|13103.1|13096.1|13113.5|13106.5|13101.7|13094.7|0
1658866500000|2022-07-26 20:15:00|13103.7|13096.7|13103.1|13096.1|13109.4|13102.4|13099.6|13092.6|0
1658866800000|2022-07-26 20:20:00|13102.5|13095.5|13103.3|13096.3|13104|13097|13098.6|13091.6|0
1658867100000|2022-07-26 20:25:00|13102.6|13095.6|13104|13097|13104.6|13097.6|13098.6|13091.6|0
1658867400000|2022-07-26 20:30:00|13104.6|13097.6|13106.2|13099.2|13107.2|13100.2|13103.9|13096.9|0
1658867700000|2022-07-26 20:35:00|13106.8|13099.8|13109.5|13102.5|13114.7|13107.7|13106.2|13099.2|0
1658868000000|2022-07-26 20:40:00|13109.9|13102.9|13108.2|13101.2|13112.7|13105.7|13105.7|13098.7|0
1658868300000|2022-07-26 20:45:00|13109.6|13102.6|13114.1|13107.1|13115.4|13108.4|13107.9|13100.9|0
1658868600000|2022-07-26 20:50:00|13114.5|13107.5|13113.1|13106.1|13115.1|13108.1|13110.6|13103.6|0
1658868900000|2022-07-26 20:55:00|13111.7|13104.7|13121.9|13114.9|13122.3|13115.3|13110.3|13103.3|0
1658869200000|2022-07-26 21:00:00|13122|13115|13117.3|13110.3|13122.5|13115.5|13113.9|13106.9|0
1658869500000|2022-07-26 21:05:00|13118.1|13111.1|13123.6|13116.6|13123.6|13116.6|13117.6|13110.6|0
1658869800000|2022-07-26 21:10:00|13123.4|13116.4|13124|13117|13124|13117|13122.7|13115.7|0
1658870100000|2022-07-26 21:15:00|13123.8|13116.8|13123.7|13116.7|13124.3|13117.3|13122.2|13115.2|0
1658870400000|2022-07-26 21:20:00|13123.6|13116.6|13123.6|13116.6|13124.8|13117.8|13120.8|13113.8|0
1658870700000|2022-07-26 21:25:00|13122.6|13115.6|13123.5|13116.5|13125.6|13118.6|13122.6|13115.6|0
1658871000000|2022-07-26 21:30:00|13123.6|13116.6|13124.2|13117.2|13125.5|13118.5|13123|13116|0
1658871300000|2022-07-26 21:35:00|13125|13118|13122.3|13115.3|13125|13118|13121|13114|0
1658871600000|2022-07-26 21:40:00|13122.1|13115.1|13116|13109|13122.1|13115.1|13114.4|13107.4|0
1658871900000|2022-07-26 21:45:00|13116.7|13109.7|13116.6|13109.6|13117.3|13110.3|13115.5|13108.5|0
1658872200000|2022-07-26 21:50:00|13116.5|13109.5|13116.5|13109.5|13116.5|13109.5|13115.6|13108.6|0
1658872500000|2022-07-26 21:55:00|13116.6|13109.6|13121.7|13114.7|13122.9|13115.9|13116.6|13109.6|0
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13136|13129|13136|13129|13120.9|13113.9|0
1658873100000|2022-07-26 22:05:00|13137.3|13130.3|13178.8|13171.8|13178.8|13171.8|13136.3|13129.3|0
1658873400000|2022-07-26 22:10:00|13179.4|13172.4|13183.3|13176.3|13186.1|13179.1|13178|13171|0
1658873700000|2022-07-26 22:15:00|13183.6|13176.6|13174.3|13167.3|13183.7|13176.7|13173.7|13166.7|0
1658874000000|2022-07-26 22:20:00|13174|13167|13176|13169|13177.3|13170.3|13172.4|13165.4|0
1658874300000|2022-07-26 22:25:00|13176.3|13169.3|13169|13162|13176.7|13169.7|13169|13162|0
1658874600000|2022-07-26 22:30:00|13169.7|13162.7|13176.5|13169.5|13177.2|13170.2|13169|13162|0
1658874900000|2022-07-26 22:35:00|13176.8|13169.8|13164.8|13157.8|13178|13171|13164.7|13157.7|0
1658875200000|2022-07-26 22:40:00|13165.4|13158.4|13163.5|13156.5|13166.2|13159.2|13159.2|13152.2|0
1658875500000|2022-07-26 22:45:00|13164.1|13157.1|13158.9|13151.9|13165.8|13158.8|13157.8|13150.8|0
1658875800000|2022-07-26 22:50:00|13159.6|13152.6|13159.2|13152.2|13161.2|13154.2|13157.6|13150.6|0
1658876100000|2022-07-26 22:55:00|13159.6|13152.6|13162.8|13155.8|13163.5|13156.5|13159.2|13152.2|0
1658876400000|2022-07-26 23:00:00|13164.1|13157.1|13162.1|13155.1|13168.2|13161.2|13161.8|13154.8|0
1658876700000|2022-07-26 23:05:00|13163.1|13156.1|13166.2|13159.2|13167.5|13160.5|13160.1|13153.1|0
1658877000000|2022-07-26 23:10:00|13165.5|13158.5|13169|13162|13172|13165|13164.2|13157.2|0
1658877300000|2022-07-26 23:15:00|13169.3|13162.3|13168.3|13161.3|13171|13164|13166.3|13159.3|0
1658877600000|2022-07-26 23:20:00|13168.6|13161.6|13167.7|13160.7|13169|13162|13165|13158|0
1658877900000|2022-07-26 23:25:00|13167.3|13160.3|13171.5|13164.5|13171.9|13164.9|13166.7|13159.7|0
1658878200000|2022-07-26 23:30:00|13171.9|13164.9|13176.3|13169.3|13178|13171|13171.9|13164.9|0
1658878500000|2022-07-26 23:35:00|13177|13170|13182.3|13175.3|13183.7|13176.7|13177|13170|0
1658878800000|2022-07-26 23:40:00|13183|13176|13179.7|13172.7|13187.7|13180.7|13178.3|13171.3|0
1658879100000|2022-07-26 23:45:00|13180.4|13173.4|13181.5|13174.5|13183.3|13176.3|13177.5|13170.5|0
1658879400000|2022-07-26 23:50:00|13182.8|13175.8|13183.3|13176.3|13184|13177|13179.7|13172.7|0
1658879700000|2022-07-26 23:55:00|13184|13177|13176.9|13169.9|13184.1|13177.1|13176.7|13169.7|0
1658880000000|2022-07-27 00:00:00|13177.3|13170.3|13161.2|13154.2|13179.6|13172.6|13159.7|13152.7|0
1658880300000|2022-07-27 00:05:00|13161.9|13154.9|13169.8|13162.8|13171.8|13164.8|13161.9|13154.9|0
1658880600000|2022-07-27 00:10:00|13166.8|13159.8|13153.1|13146.1|13166.8|13159.8|13152.5|13145.5|0
1658880900000|2022-07-27 00:15:00|13153.5|13146.5|13187.4|13182.4|13217.9|13212.9|13153.5|13146.5|301
1658881200000|2022-07-27 00:20:00|13184.4|13179.4|13173.4|13168.4|13186.4|13181.4|13171.9|13166.9|97
1658881500000|2022-07-27 00:25:00|13169.9|13164.9|13165.9|13160.9|13174.4|13169.4|13162.4|13157.4|42
1658881800000|2022-07-27 00:30:00|13163.9|13158.9|13161.4|13156.4|13166.4|13161.4|13156.9|13151.9|25
1658882100000|2022-07-27 00:35:00|13160.9|13155.9|13157.4|13152.4|13161.4|13156.4|13151.9|13146.9|0
1658882400000|2022-07-27 00:40:00|13157.9|13152.9|13166.4|13161.4|13166.4|13161.4|13156.9|13151.9|8
1658882700000|2022-07-27 00:45:00|13166.9|13161.9|13163.9|13158.9|13171.9|13166.9|13161.4|13156.4|11
1658883000000|2022-07-27 00:50:00|13164.4|13159.4|13156.9|13151.9|13166.4|13161.4|13156.9|13151.9|10
1658883300000|2022-07-27 00:55:00|13157.4|13152.4|13158.4|13153.4|13161.9|13156.9|13157.4|13152.4|1
1658883600000|2022-07-27 01:00:00|13158.9|13153.9|13162.4|13157.4|13165.4|13160.4|13156.9|13151.9|14
1658883900000|2022-07-27 01:05:00|13161.9|13156.9|13158.9|13153.9|13161.9|13156.9|13157.9|13152.9|5
1658884200000|2022-07-27 01:10:00|13156.4|13151.4|13155.4|13150.4|13160.4|13155.4|13155.4|13150.4|5
1658884500000|2022-07-27 01:15:00|13155.9|13150.9|13147.9|13142.9|13157.4|13152.4|13143.4|13138.4|29
1658884800000|2022-07-27 01:20:00|13148.4|13143.4|13139.4|13134.4|13149.9|13144.9|13136.4|13131.4|10
1658885100000|2022-07-27 01:25:00|13138.9|13133.9|13131.9|13126.9|13138.9|13133.9|13128.4|13123.4|39
1658885400000|2022-07-27 01:30:00|13131.4|13126.4|13149.9|13144.9|13151.9|13146.9|13130.4|13125.4|30
1658885700000|2022-07-27 01:35:00|13149.4|13144.4|13146.4|13141.4|13151.4|13146.4|13145.4|13140.4|10
1658886000000|2022-07-27 01:40:00|13146.9|13141.9|13139.9|13134.9|13146.9|13141.9|13139.9|13134.9|2
1658886300000|2022-07-27 01:45:00|13140.9|13135.9|13141.4|13136.4|13144.4|13139.4|13139.4|13134.4|2
1658886600000|2022-07-27 01:50:00|13137.4|13132.4|13137.4|13132.4|13139.4|13134.4|13134.4|13129.4|16
1658886900000|2022-07-27 01:55:00|13136.9|13131.9|13135.9|13130.9|13138.4|13133.4|13132.9|13127.9|7
1658887200000|2022-07-27 02:00:00|13136.4|13131.4|13139.9|13134.9|13146.9|13141.9|13136.4|13131.4|13
1658887500000|2022-07-27 02:05:00|13139.4|13134.4|13139.9|13134.9|13140.9|13135.9|13137.4|13132.4|0
1658887800000|2022-07-27 02:10:00|13139.4|13134.4|13135.9|13130.9|13139.4|13134.4|13130.9|13125.9|2
1658888100000|2022-07-27 02:15:00|13135.4|13130.4|13134.9|13129.9|13136.4|13131.4|13132.9|13127.9|3
1658888400000|2022-07-27 02:20:00|13135.4|13130.4|13138.4|13133.4|13138.9|13133.9|13135.4|13130.4|2
1658888700000|2022-07-27 02:25:00|13138.9|13133.9|13135.9|13130.9|13140.4|13135.4|13135.9|13130.9|2
1658889000000|2022-07-27 02:30:00|13136.4|13131.4|13132.9|13127.9|13138.9|13133.9|13132.4|13127.4|7
1658889300000|2022-07-27 02:35:00|13132.4|13127.4|13137.9|13132.9|13137.9|13132.9|13130.4|13125.4|20
1658889600000|2022-07-27 02:40:00|13137.4|13132.4|13133.9|13128.9|13137.4|13132.4|13132.4|13127.4|4
1658889900000|2022-07-27 02:45:00|13134.4|13129.4|13138.4|13133.4|13140.4|13135.4|13133.9|13128.9|5
1658890200000|2022-07-27 02:50:00|13137.9|13132.9|13149.9|13144.9|13151.4|13146.4|13137.9|13132.9|19
1658890500000|2022-07-27 02:55:00|13149.4|13144.4|13147.4|13142.4|13151.4|13146.4|13145.4|13140.4|8
1658890800000|2022-07-27 03:00:00|13147.9|13142.9|13148.4|13143.4|13149.4|13144.4|13146.9|13141.9|4
1658891100000|2022-07-27 03:05:00|13147.9|13142.9|13149.9|13144.9|13152.4|13147.4|13146.9|13141.9|6
1658891400000|2022-07-27 03:10:00|13150.4|13145.4|13151.9|13146.9|13152.4|13147.4|13149.4|13144.4|1
1658891700000|2022-07-27 03:15:00|13152.4|13147.4|13151.4|13146.4|13154.4|13149.4|13150.9|13145.9|2
1658892000000|2022-07-27 03:20:00|13151.9|13146.9|13149.4|13144.4|13151.9|13146.9|13148.4|13143.4|2
1658892300000|2022-07-27 03:25:00|13149.9|13144.9|13149.4|13144.4|13149.9|13144.9|13147.9|13142.9|1
1658892600000|2022-07-27 03:30:00|13149.9|13144.9|13149.4|13144.4|13149.9|13144.9|13146.9|13141.9|7
1658892900000|2022-07-27 03:35:00|13149.9|13144.9|13146.9|13141.9|13149.9|13144.9|13146.9|13141.9|1
1658893200000|2022-07-27 03:40:00|13146.4|13141.4|13146.4|13141.4|13147.4|13142.4|13145.9|13140.9|1
1658893500000|2022-07-27 03:45:00|13146.9|13141.9|13146.9|13141.9|13148.4|13143.4|13144.9|13139.9|3
1658893800000|2022-07-27 03:50:00|13145.9|13140.9|13148.4|13143.4|13148.4|13143.4|13145.4|13140.4|2
1658894100000|2022-07-27 03:55:00|13148.9|13143.9|13149.4|13144.4|13150.4|13145.4|13147.4|13142.4|7
1658894400000|2022-07-27 04:00:00|13149.9|13144.9|13150.4|13145.4|13150.9|13145.9|13149.9|13144.9|4
1658894700000|2022-07-27 04:05:00|13149.9|13144.9|13151.9|13146.9|13152.4|13147.4|13149.9|13144.9|0
1658895000000|2022-07-27 04:10:00|13152.4|13147.4|13152.4|13147.4|13153.4|13148.4|13150.9|13145.9|2
1658895300000|2022-07-27 04:15:00|13152.9|13147.9|13154.9|13149.9|13157.9|13152.9|13152.9|13147.9|8
1658895600000|2022-07-27 04:20:00|13155.4|13150.4|13156.4|13151.4|13156.4|13151.4|13154.4|13149.4|3
1658895900000|2022-07-27 04:25:00|13155.9|13150.9|13154.9|13149.9|13157.9|13152.9|13154.9|13149.9|1
1658896200000|2022-07-27 04:30:00|13155.4|13150.4|13154.4|13149.4|13155.9|13150.9|13154.4|13149.4|8
1658896500000|2022-07-27 04:35:00|13153.9|13148.9|13154.9|13149.9|13155.4|13150.4|13153.9|13148.9|0
1658896800000|2022-07-27 04:40:00|13155.4|13150.4|13163.4|13158.4|13163.4|13158.4|13154.9|13149.9|6
1658897100000|2022-07-27 04:45:00|13162.9|13157.9|13179.9|13174.9|13179.9|13174.9|13161.4|13156.4|40
1658897400000|2022-07-27 04:50:00|13180.4|13175.4|13173.4|13168.4|13181.4|13176.4|13170.9|13165.9|30
1658897700000|2022-07-27 04:55:00|13172.9|13167.9|13174.4|13169.4|13175.9|13170.9|13172.4|13167.4|8
1658898000000|2022-07-27 05:00:00|13174.9|13169.9|13173.9|13168.9|13177.9|13172.9|13172.4|13167.4|24
1658898300000|2022-07-27 05:05:00|13173.4|13168.4|13171.9|13166.9|13173.4|13168.4|13168.9|13163.9|15
1658898600000|2022-07-27 05:10:00|13171.4|13166.4|13175.9|13170.9|13177.4|13172.4|13171.4|13166.4|13
1658898900000|2022-07-27 05:15:00|13176.4|13171.4|13175.9|13170.9|13181.9|13176.9|13175.9|13170.9|19
1658899200000|2022-07-27 05:20:00|13175.4|13170.4|13168.9|13163.9|13175.4|13170.4|13168.9|13163.9|38
1658899500000|2022-07-27 05:25:00|13169.4|13164.4|13174.9|13169.9|13174.9|13169.9|13164.4|13159.4|22
1658899800000|2022-07-27 05:30:00|13175.4|13170.4|13171.9|13166.9|13179.4|13174.4|13171.4|13166.4|70
1658900100000|2022-07-27 05:35:00|13172.4|13167.4|13163.4|13158.4|13173.4|13168.4|13161.9|13156.9|25
1658900400000|2022-07-27 05:40:00|13163.9|13158.9|13163.9|13158.9|13166.4|13161.4|13161.9|13156.9|4
1658900700000|2022-07-27 05:45:00|13164.4|13159.4|13158.9|13153.9|13166.4|13161.4|13156.4|13151.4|43
1658901000000|2022-07-27 05:50:00|13158.4|13153.4|13153.4|13148.4|13166.4|13161.4|13152.4|13147.4|40
1658901300000|2022-07-27 05:55:00|13152.9|13147.9|13153.4|13148.4|13157.4|13152.4|13150.9|13145.9|25
1658901600000|2022-07-27 06:00:00|13152.3|13149.5|13156.3|13153.5|13158.8|13156|13132.8|13130|357
1658901900000|2022-07-27 06:05:00|13156.8|13154|13158.8|13156|13159.8|13157|13149.8|13147|206
1658902200000|2022-07-27 06:10:00|13157.8|13155|13165.8|13163|13169.8|13167|13157.8|13155|226
1658902500000|2022-07-27 06:15:00|13165.3|13162.5|13151.3|13148.5|13167.3|13164.5|13151.3|13148.5|120
1658902800000|2022-07-27 06:20:00|13149.8|13147|13157.3|13154.5|13162.8|13160|13148.8|13146|115
1658903100000|2022-07-27 06:25:00|13156.8|13154|13161.8|13159|13167.3|13164.5|13152.3|13149.5|117
1658903400000|2022-07-27 06:30:00|13161.3|13158.5|13155.8|13153|13167.3|13164.5|13155.3|13152.5|171
1658903700000|2022-07-27 06:35:00|13156.3|13153.5|13161.8|13159|13171.3|13168.5|13155.8|13153|144
1658904000000|2022-07-27 06:40:00|13161.3|13158.5|13161.8|13159|13168.8|13166|13159.8|13157|82
1658904300000|2022-07-27 06:45:00|13161.3|13158.5|13145.8|13143|13162.8|13160|13145.8|13143|259
1658904600000|2022-07-27 06:50:00|13145.3|13142.5|13158.8|13156|13162.3|13159.5|13138.8|13136|227
1658904900000|2022-07-27 06:55:00|13158.3|13155.5|13147.8|13145|13161.3|13158.5|13147.8|13145|159
1658905200000|2022-07-27 07:00:00|13147.1|13145.7|13146.1|13144.7|13165.1|13163.7|13141.1|13139.7|1230
1658905500000|2022-07-27 07:05:00|13145.6|13144.2|13124.1|13122.7|13158.1|13156.7|13121.1|13119.7|840
1658905800000|2022-07-27 07:10:00|13124.6|13123.2|13121.1|13119.7|13148.1|13146.7|13117.1|13115.7|821
1658906100000|2022-07-27 07:15:00|13120.6|13119.2|13125.1|13123.7|13129.1|13127.7|13105.1|13103.7|545
1658906400000|2022-07-27 07:20:00|13124.6|13123.2|13136.6|13135.2|13139.1|13137.7|13119.6|13118.2|467
1658906700000|2022-07-27 07:25:00|13137.1|13135.7|13157.1|13155.7|13161.1|13159.7|13133.1|13131.7|540
1658907000000|2022-07-27 07:30:00|13156.6|13155.2|13147.1|13145.7|13167.1|13165.7|13146.6|13145.2|576
1658907300000|2022-07-27 07:35:00|13147.6|13146.2|13149.1|13147.7|13154.1|13152.7|13141.1|13139.7|353
1658907600000|2022-07-27 07:40:00|13149.6|13148.2|13146.3|13144.9|13156.3|13154.9|13144.3|13142.9|209
1658907900000|2022-07-27 07:45:00|13145.8|13144.4|13143.3|13141.9|13160.3|13158.9|13142.8|13141.4|279
1658908200000|2022-07-27 07:50:00|13143.8|13142.4|13129.3|13127.9|13144.3|13142.9|13127.8|13126.4|407
1658908500000|2022-07-27 07:55:00|13128.8|13127.4|13135.3|13133.9|13135.8|13134.4|13120.3|13118.9|337
1658908800000|2022-07-27 08:00:00|13133.3|13131.9|13137.8|13136.4|13138.8|13137.4|13124.3|13122.9|269
1658909100000|2022-07-27 08:05:00|13137.3|13135.9|13127.8|13126.4|13150.8|13149.4|13127.8|13126.4|355
1658909400000|2022-07-27 08:10:00|13128.3|13126.9|13124.3|13122.9|13134.3|13132.9|13121.8|13120.4|207
1658909700000|2022-07-27 08:15:00|13124.8|13123.4|13106.8|13105.4|13128.8|13127.4|13106.3|13104.9|292
1658910000000|2022-07-27 08:20:00|13106.3|13104.9|13094.3|13092.9|13112.3|13110.9|13091.8|13090.4|334
1658910300000|2022-07-27 08:25:00|13093.8|13092.4|13098.8|13097.4|13106.8|13105.4|13088.3|13086.9|443
1658910600000|2022-07-27 08:30:00|13099.3|13097.9|13106.3|13104.9|13110.8|13109.4|13094.8|13093.4|290
1658910900000|2022-07-27 08:35:00|13104.3|13102.9|13098.8|13097.4|13111.3|13109.9|13097.8|13096.4|195
1658911200000|2022-07-27 08:40:00|13100.3|13098.9|13108.3|13106.9|13108.8|13107.4|13095.3|13093.9|236
1658911500000|2022-07-27 08:45:00|13107.8|13106.4|13112.3|13110.9|13112.3|13110.9|13101.3|13099.9|159
1658911800000|2022-07-27 08:50:00|13112.8|13111.4|13111.3|13109.9|13118.3|13116.9|13105.3|13103.9|242
1658912100000|2022-07-27 08:55:00|13110.8|13109.4|13108.3|13106.9|13113.3|13111.9|13106.3|13104.9|308
1658912400000|2022-07-27 09:00:00|13108.8|13107.4|13111.3|13109.9|13113.8|13112.4|13100.8|13099.4|152
1658912700000|2022-07-27 09:05:00|13110.8|13109.4|13115.8|13114.4|13117.8|13116.4|13108.8|13107.4|197
1658913000000|2022-07-27 09:10:00|13116.3|13114.9|13109.3|13107.9|13118.8|13117.4|13106.8|13105.4|125
1658913300000|2022-07-27 09:15:00|13108.8|13107.4|13109.8|13108.4|13111.8|13110.4|13102.3|13100.9|145
1658913600000|2022-07-27 09:20:00|13110.3|13108.9|13109.3|13107.9|13114.8|13113.4|13105.3|13103.9|145
1658913900000|2022-07-27 09:25:00|13108.8|13107.4|13105.3|13103.9|13111.3|13109.9|13099.3|13097.9|159
1658914200000|2022-07-27 09:30:00|13105.8|13104.4|13118.8|13117.4|13120.3|13118.9|13100.3|13098.9|425
1658914500000|2022-07-27 09:35:00|13119.3|13117.9|13126.3|13124.9|13135.3|13133.9|13109.8|13108.4|836
1658914800000|2022-07-27 09:40:00|13125.8|13124.4|13123.3|13121.9|13133.8|13132.4|13120.3|13118.9|234
1658915100000|2022-07-27 09:45:00|13123.8|13122.4|13121.3|13119.9|13125.3|13123.9|13119.3|13117.9|87
1658915400000|2022-07-27 09:50:00|13121.8|13120.4|13121.3|13119.9|13123.8|13122.4|13114.3|13112.9|168
1658915700000|2022-07-27 09:55:00|13120.8|13119.4|13127.3|13125.9|13129.3|13127.9|13113.3|13111.9|232
1658916000000|2022-07-27 10:00:00|13128.3|13126.9|13119.3|13117.9|13128.8|13127.4|13116.8|13115.4|135
1658916300000|2022-07-27 10:05:00|13119.8|13118.4|13126.3|13124.9|13128.8|13127.4|13116.3|13114.9|163
1658916600000|2022-07-27 10:10:00|13125.8|13124.4|13129.3|13127.9|13130.8|13129.4|13115.8|13114.4|157
1658916900000|2022-07-27 10:15:00|13129.8|13128.4|13118.8|13117.4|13130.3|13128.9|13115.8|13114.4|136
1658917200000|2022-07-27 10:20:00|13118.3|13116.9|13113.3|13111.9|13118.8|13117.4|13109.3|13107.9|119
1658917500000|2022-07-27 10:25:00|13113.8|13112.4|13113.3|13111.9|13126.8|13125.4|13113.3|13111.9|419
1658917800000|2022-07-27 10:30:00|13114.3|13112.9|13133.8|13132.4|13138.3|13136.9|13113.3|13111.9|323
1658918100000|2022-07-27 10:35:00|13134.3|13132.9|13136.3|13134.9|13142.3|13140.9|13133.8|13132.4|323
1658918400000|2022-07-27 10:40:00|13136.8|13135.4|13134.3|13132.9|13140.3|13138.9|13131.3|13129.9|214
1658918700000|2022-07-27 10:45:00|13133.8|13132.4|13129.8|13128.4|13136.8|13135.4|13125.8|13124.4|162
1658919000000|2022-07-27 10:50:00|13128.8|13127.4|13128.3|13126.9|13133.8|13132.4|13126.3|13124.9|179
1658919300000|2022-07-27 10:55:00|13127.8|13126.4|13148.3|13146.9|13152.8|13151.4|13127.8|13126.4|576
1658919600000|2022-07-27 11:00:00|13146.3|13144.9|13124.3|13122.9|13146.8|13145.4|13122.8|13121.4|306
1658919900000|2022-07-27 11:05:00|13124.8|13123.4|13115.8|13114.4|13125.8|13124.4|13113.8|13112.4|293
1658920200000|2022-07-27 11:10:00|13115.3|13113.9|13121.8|13120.4|13124.3|13122.9|13111.8|13110.4|373
1658920500000|2022-07-27 11:15:00|13121.3|13119.9|13122.8|13121.4|13126.3|13124.9|13119.8|13118.4|122
1658920800000|2022-07-27 11:20:00|13123.3|13121.9|13129.8|13128.4|13130.3|13128.9|13120.8|13119.4|95
1658921100000|2022-07-27 11:25:00|13130.3|13128.9|13134.3|13132.9|13137.3|13135.9|13129.8|13128.4|237
1658921400000|2022-07-27 11:30:00|13134.8|13133.4|13133.3|13131.9|13143.3|13141.9|13131.3|13129.9|223
1658921700000|2022-07-27 11:35:00|13133.8|13132.4|13132.8|13131.4|13134.8|13133.4|13126.8|13125.4|120
1658922000000|2022-07-27 11:40:00|13132.5|13131.1|13137|13135.6|13138|13136.6|13129.5|13128.1|227
1658922300000|2022-07-27 11:45:00|13137.5|13136.1|13135|13133.6|13143|13141.6|13134|13132.6|176
1658922600000|2022-07-27 11:50:00|13135.5|13134.1|13147.5|13146.1|13148|13146.6|13132.5|13131.1|140
1658922900000|2022-07-27 11:55:00|13147|13145.6|13151|13149.6|13156.5|13155.1|13145.5|13144.1|271
1658923200000|2022-07-27 12:00:00|13150.5|13149.1|13163.5|13162.1|13163.5|13162.1|13149|13147.6|229
1658923500000|2022-07-27 12:05:00|13163|13161.6|13154|13152.6|13165.5|13164.1|13153.5|13152.1|375
1658923800000|2022-07-27 12:10:00|13154.5|13153.1|13159.5|13158.1|13162|13160.6|13151.5|13150.1|148
1658924100000|2022-07-27 12:15:00|13160|13158.6|13169|13167.6|13170.5|13169.1|13157|13155.6|308
1658924400000|2022-07-27 12:20:00|13168.5|13167.1|13166|13164.6|13175|13173.6|13164.5|13163.1|443
1658924700000|2022-07-27 12:25:00|13165.5|13164.1|13162|13160.6|13169.5|13168.1|13159.5|13158.1|199
1658925000000|2022-07-27 12:30:00|13162.5|13161.1|13178|13176.6|13180.5|13179.1|13149|13147.6|507
1658925300000|2022-07-27 12:35:00|13178.5|13177.1|13178.5|13177.1|13182.5|13181.1|13172|13170.6|235
1658925600000|2022-07-27 12:40:00|13177.5|13176.1|13179.5|13178.1|13180.5|13179.1|13173|13171.6|140
1658925900000|2022-07-27 12:45:00|13179|13177.6|13186.5|13185.1|13186.5|13185.1|13176.5|13175.1|207
1658926200000|2022-07-27 12:50:00|13186|13184.6|13193.5|13192.1|13197.5|13196.1|13184.5|13183.1|494
1658926500000|2022-07-27 12:55:00|13194|13192.6|13180.5|13179.1|13195|13193.6|13178|13176.6|325
1658926800000|2022-07-27 13:00:00|13181.5|13180.1|13187|13185.6|13187.5|13186.1|13179.5|13178.1|190
1658927100000|2022-07-27 13:05:00|13187.5|13186.1|13168|13166.6|13188.5|13187.1|13164.5|13163.1|532
1658927400000|2022-07-27 13:10:00|13167.5|13166.1|13178.5|13177.1|13178.5|13177.1|13165.5|13164.1|238
1658927700000|2022-07-27 13:15:00|13177.5|13176.1|13172.5|13171.1|13178|13176.6|13167.5|13166.1|350
1658928000000|2022-07-27 13:20:00|13172|13170.6|13138.5|13137.1|13172.5|13171.1|13120.5|13119.1|1968
1658928300000|2022-07-27 13:25:00|13139|13137.6|13133|13131.6|13140|13138.6|13126|13124.6|542
1658928600000|2022-07-27 13:30:00|13132.5|13131.1|13129|13127.6|13145.5|13144.1|13123.5|13122.1|795
1658928900000|2022-07-27 13:35:00|13127|13125.6|13137|13135.6|13147|13145.6|13118.5|13117.1|931
1658929200000|2022-07-27 13:40:00|13137.5|13136.1|13152.5|13151.1|13156.5|13155.1|13134.5|13133.1|562
1658929500000|2022-07-27 13:45:00|13153|13151.6|13173|13171.6|13175|13173.6|13152|13150.6|385
1658929800000|2022-07-27 13:50:00|13173.5|13172.1|13166|13164.6|13174.5|13173.1|13159|13157.6|284
1658930100000|2022-07-27 13:55:00|13165.5|13164.1|13165|13163.6|13177|13175.6|13165|13163.6|190
1658930400000|2022-07-27 14:00:00|13165.5|13164.1|13165.5|13164.1|13167|13165.6|13152.5|13151.1|367
1658930700000|2022-07-27 14:05:00|13166|13164.6|13165|13163.6|13170|13168.6|13153.5|13152.1|503
1658931000000|2022-07-27 14:10:00|13164.7|13163.3|13185.7|13184.3|13186.2|13184.8|13164.7|13163.3|376
1658931300000|2022-07-27 14:15:00|13186.2|13184.8|13198.2|13196.8|13204.2|13202.8|13181.7|13180.3|655
1658931600000|2022-07-27 14:20:00|13198.7|13197.3|13191.7|13190.3|13207.7|13206.3|13191.2|13189.8|349
1658931900000|2022-07-27 14:25:00|13192.2|13190.8|13197.7|13196.3|13198.2|13196.8|13187.2|13185.8|178
1658932200000|2022-07-27 14:30:00|13197.2|13195.8|13179.7|13178.3|13197.7|13196.3|13178.2|13176.8|298
1658932500000|2022-07-27 14:35:00|13180.2|13178.8|13182.7|13181.3|13183.2|13181.8|13177.2|13175.8|211
1658932800000|2022-07-27 14:40:00|13183.2|13181.8|13175.2|13173.8|13183.2|13181.8|13167.2|13165.8|386
1658933100000|2022-07-27 14:45:00|13175.7|13174.3|13164.7|13163.3|13176.7|13175.3|13162.7|13161.3|326
1658933400000|2022-07-27 14:50:00|13165.2|13163.8|13167.7|13166.3|13168.2|13166.8|13161.2|13159.8|235
1658933700000|2022-07-27 14:55:00|13168.2|13166.8|13156.2|13154.8|13169.2|13167.8|13155.7|13154.3|216
1658934000000|2022-07-27 15:00:00|13155.7|13154.3|13170.7|13169.3|13174.7|13173.3|13154.2|13152.8|425
1658934300000|2022-07-27 15:05:00|13171.2|13169.8|13163.2|13161.8|13176.2|13174.8|13160.2|13158.8|490
1658934600000|2022-07-27 15:10:00|13164.2|13162.8|13164.7|13163.3|13166.7|13165.3|13158.2|13156.8|304
1658934900000|2022-07-27 15:15:00|13165.2|13163.8|13165.2|13163.8|13170.7|13169.3|13162.7|13161.3|272
1658935200000|2022-07-27 15:20:00|13165.7|13164.3|13166.2|13164.8|13170.7|13169.3|13165.7|13164.3|367
1658935500000|2022-07-27 15:25:00|13166.7|13165.3|13170.2|13168.8|13172.2|13170.8|13157.2|13155.8|867
1658935800000|2022-07-27 15:30:00|13170.9|13168.1|13168.4|13165.6|13176.9|13174.1|13167.9|13165.1|796
1658936100000|2022-07-27 15:35:00|13167.9|13165.1|13166.9|13164.1|13172.9|13170.1|13163.9|13161.1|470
1658936400000|2022-07-27 15:40:00|13166.4|13163.6|13163.9|13161.1|13169.9|13167.1|13163.4|13160.6|194
1658936700000|2022-07-27 15:45:00|13164.4|13161.6|13155.4|13152.6|13168.4|13165.6|13148.4|13145.6|466
1658937000000|2022-07-27 15:50:00|13155.9|13153.1|13149.9|13147.1|13158.9|13156.1|13146.4|13143.6|234
1658937300000|2022-07-27 15:55:00|13149.4|13146.6|13154.9|13152.1|13161.9|13159.1|13149.4|13146.6|157
1658937600000|2022-07-27 16:00:00|13155.4|13152.6|13155.4|13152.6|13161.4|13158.6|13153.4|13150.6|119
1658937900000|2022-07-27 16:05:00|13155.9|13153.1|13149.9|13147.1|13157.4|13154.6|13148.9|13146.1|129
1658938200000|2022-07-27 16:10:00|13150.4|13147.6|13137.9|13135.1|13150.9|13148.1|13136.9|13134.1|244
1658938500000|2022-07-27 16:15:00|13136.9|13134.1|13142.4|13139.6|13143.9|13141.1|13134.4|13131.6|192
1658938800000|2022-07-27 16:20:00|13142.9|13140.1|13142.4|13139.6|13149.9|13147.1|13138.9|13136.1|127
1658939100000|2022-07-27 16:25:00|13141.9|13139.1|13144.9|13142.1|13148.9|13146.1|13141.9|13139.1|99
1658939400000|2022-07-27 16:30:00|13145.4|13142.6|13143.9|13141.1|13145.9|13143.1|13139.9|13137.1|172
1658939700000|2022-07-27 16:35:00|13144.9|13142.1|13138.9|13136.1|13145.9|13143.1|13138.9|13136.1|93
1658940000000|2022-07-27 16:40:00|13138.4|13135.6|13131.9|13129.1|13138.9|13136.1|13131.4|13128.6|119
1658940300000|2022-07-27 16:45:00|13132.4|13129.6|13127.9|13125.1|13134.4|13131.6|13127.4|13124.6|127
1658940600000|2022-07-27 16:50:00|13128.4|13125.6|13131.9|13129.1|13137.9|13135.1|13127.4|13124.6|73
1658940900000|2022-07-27 16:55:00|13130.9|13128.1|13125.9|13123.1|13131.9|13129.1|13124.9|13122.1|104
1658941200000|2022-07-27 17:00:00|13125.4|13122.6|13123.4|13120.6|13128.9|13126.1|13120.4|13117.6|107
1658941500000|2022-07-27 17:05:00|13122.9|13120.1|13121.4|13118.6|13124.9|13122.1|13117.9|13115.1|109
1658941800000|2022-07-27 17:10:00|13120.9|13118.1|13122.9|13120.1|13124.4|13121.6|13117.9|13115.1|102
1658942100000|2022-07-27 17:15:00|13123.4|13120.6|13111.4|13108.6|13123.9|13121.1|13110.4|13107.6|93
1658942400000|2022-07-27 17:20:00|13110.9|13108.1|13112.9|13110.1|13119.9|13117.1|13108.9|13106.1|135
1658942700000|2022-07-27 17:25:00|13113.4|13110.6|13116.4|13113.6|13116.9|13114.1|13111.9|13109.1|63
1658943000000|2022-07-27 17:30:00|13116.9|13114.1|13116.9|13114.1|13120.9|13118.1|13111.9|13109.1|91
1658943300000|2022-07-27 17:35:00|13117.4|13114.6|13115.4|13112.6|13119.9|13117.1|13112.4|13109.6|78
1658943600000|2022-07-27 17:40:00|13114.9|13112.1|13110.9|13108.1|13118.9|13116.1|13110.9|13108.1|96
1658943900000|2022-07-27 17:45:00|13111.4|13108.6|13119.9|13117.1|13120.9|13118.1|13109.4|13106.6|103
1658944200000|2022-07-27 17:50:00|13119.4|13116.6|13115.4|13112.6|13119.4|13116.6|13108.9|13106.1|138
1658944500000|2022-07-27 17:55:00|13115.9|13113.1|13113.9|13111.1|13118.4|13115.6|13108.4|13105.6|169
1658944800000|2022-07-27 18:00:00|13114.4|13111.6|13140.4|13137.6|13156.9|13154.1|13113.9|13111.1|344
1658945100000|2022-07-27 18:05:00|13141.4|13138.6|13110.9|13108.1|13141.4|13138.6|13106.9|13104.1|381
1658945400000|2022-07-27 18:10:00|13111.4|13108.6|13123.9|13121.1|13136.9|13134.1|13108.4|13105.6|199
1658945700000|2022-07-27 18:15:00|13123.4|13120.6|13133.4|13130.6|13140.4|13137.6|13122.9|13120.1|106
1658946000000|2022-07-27 18:20:00|13132.9|13130.1|13122.4|13119.6|13137.9|13135.1|13120.4|13117.6|105
1658946300000|2022-07-27 18:25:00|13121.9|13119.1|13132.4|13129.6|13137.9|13135.1|13119.4|13116.6|94
1658946600000|2022-07-27 18:30:00|13132.9|13130.1|13129.9|13127.1|13138.9|13136.1|13111.4|13108.6|422
1658946900000|2022-07-27 18:35:00|13129.4|13126.6|13180.4|13177.6|13180.9|13178.1|13128.9|13126.1|1041
1658947200000|2022-07-27 18:40:00|13181.9|13179.1|13201.9|13199.1|13209.9|13207.1|13181.9|13179.1|707
1658947500000|2022-07-27 18:45:00|13202.4|13199.6|13187.4|13184.6|13206.9|13204.1|13183.9|13181.1|335
1658947800000|2022-07-27 18:50:00|13187.9|13185.1|13198.4|13195.6|13206.4|13203.6|13175.9|13173.1|319
1658948100000|2022-07-27 18:55:00|13198.9|13196.1|13183.4|13180.6|13205.9|13203.1|13172.4|13169.6|362
1658948400000|2022-07-27 19:00:00|13185.4|13182.6|13203.9|13201.1|13205.4|13202.6|13175.9|13173.1|187
1658948700000|2022-07-27 19:05:00|13203.4|13200.6|13209.4|13206.6|13215.4|13212.6|13194.9|13192.1|252
1658949000000|2022-07-27 19:10:00|13208.9|13206.1|13208.4|13205.6|13214.9|13212.1|13198.4|13195.6|139
1658949300000|2022-07-27 19:15:00|13207.9|13205.1|13213.4|13210.6|13222.4|13219.6|13206.4|13203.6|252
1658949600000|2022-07-27 19:20:00|13214.4|13211.6|13228.4|13225.6|13229.4|13226.6|13205.9|13203.1|316
1658949900000|2022-07-27 19:25:00|13227.9|13225.1|13256.4|13253.6|13256.9|13254.1|13225.9|13223.1|196
1658950200000|2022-07-27 19:30:00|13256.9|13254.1|13253.9|13251.1|13259.4|13256.6|13244.9|13242.1|218
1658950500000|2022-07-27 19:35:00|13254.4|13251.6|13242.4|13239.6|13255.4|13252.6|13237.9|13235.1|199
1658950800000|2022-07-27 19:40:00|13241.9|13239.1|13249.4|13246.6|13254.9|13252.1|13240.4|13237.6|166
1658951100000|2022-07-27 19:45:00|13248.9|13246.1|13246.4|13243.6|13256.4|13253.6|13243.9|13241.1|226
1658951400000|2022-07-27 19:50:00|13245.9|13243.1|13241.9|13239.1|13247.9|13245.1|13228.4|13225.6|372
1658951700000|2022-07-27 19:55:00|13241.4|13238.6|13242.9|13240.1|13252.9|13250.1|13238.9|13236.1|319
1658952000000|2022-07-27 20:00:00|13242.4|13239.6|13235.6|13228.6|13246.6|13239.6|13232.2|13225.2|13
1658952300000|2022-07-27 20:05:00|13236.9|13229.9|13231|13224|13237.6|13230.6|13220.3|13213.3|0
1658952600000|2022-07-27 20:10:00|13230.7|13223.7|13224.8|13217.8|13230.7|13223.7|13222.6|13215.6|0
1658952900000|2022-07-27 20:15:00|13224.5|13217.5|13226.9|13219.9|13232.9|13225.9|13224.5|13217.5|0
1658953200000|2022-07-27 20:20:00|13226.2|13219.2|13240.5|13233.5|13247|13240|13224.9|13217.9|0
1658953500000|2022-07-27 20:25:00|13239.8|13232.8|13237.4|13230.4|13244.1|13237.1|13236.7|13229.7|0
1658953800000|2022-07-27 20:30:00|13236.7|13229.7|13240.3|13233.3|13240.3|13233.3|13236.7|13229.7|0
1658954100000|2022-07-27 20:35:00|13240|13233|13237.9|13230.9|13243.7|13236.7|13236.7|13229.7|0
1658954400000|2022-07-27 20:40:00|13238.5|13231.5|13237.7|13230.7|13239.6|13232.6|13236.9|13229.9|0
1658954700000|2022-07-27 20:45:00|13238.4|13231.4|13239.1|13232.1|13239.1|13232.1|13237.1|13230.1|0
1658955000000|2022-07-27 20:50:00|13238.7|13231.7|13236.8|13229.8|13239.1|13232.1|13236.8|13229.8|0
1658955300000|2022-07-27 20:55:00|13236.7|13229.7|13237.8|13230.8|13238.8|13231.8|13236.7|13229.7|0
1658955600000|2022-07-27 21:00:00|13237.9|13230.9|13236.2|13229.2|13237.9|13230.9|13235.8|13228.8|0
1658955900000|2022-07-27 21:05:00|13237.3|13230.3|13237.8|13230.8|13239.2|13232.2|13235.3|13228.3|0
1658956200000|2022-07-27 21:10:00|13239.7|13232.7|13239.2|13232.2|13240.6|13233.6|13237.8|13230.8|0
1658956500000|2022-07-27 21:15:00|13238.8|13231.8|13239|13232|13240.1|13233.1|13237.6|13230.6|0
1658956800000|2022-07-27 21:20:00|13240.1|13233.1|13238.9|13231.9|13240.1|13233.1|13238.8|13231.8|0
1658957100000|2022-07-27 21:25:00|13239|13232|13239.2|13232.2|13239.7|13232.7|13238.6|13231.6|0
1658957400000|2022-07-27 21:30:00|13239.1|13232.1|13239.9|13232.9|13239.9|13232.9|13239.1|13232.1|0
1658957700000|2022-07-27 21:35:00|13239.7|13232.7|13238|13231|13239.8|13232.8|13237.4|13230.4|0
1658958000000|2022-07-27 21:40:00|13238.1|13231.1|13237.9|13230.9|13238.1|13231.1|13237.3|13230.3|0
1658958300000|2022-07-27 21:45:00|13237.4|13230.4|13236.7|13229.7|13238|13231|13236.5|13229.5|0
1658958600000|2022-07-27 21:50:00|13236.6|13229.6|13237.2|13230.2|13238.3|13231.3|13236.3|13229.3|0
1658958900000|2022-07-27 21:55:00|13237|13230|13237.2|13230.2|13238.7|13231.7|13236.1|13229.1|0
1658959200000|2022-07-27 22:00:00|13237.3|13230.3|13236.8|13229.8|13240.6|13233.6|13230.2|13223.2|0
1658959500000|2022-07-27 22:05:00|13237.4|13230.4|13231.5|13224.5|13237.5|13230.5|13229.6|13222.6|0
1658959800000|2022-07-27 22:10:00|13232.5|13225.5|13231.8|13224.8|13233.8|13226.8|13230.5|13223.5|0
1658960100000|2022-07-27 22:15:00|13231.5|13224.5|13233.6|13226.6|13233.6|13226.6|13230.3|13223.3|0
1658960400000|2022-07-27 22:20:00|13233|13226|13230.8|13223.8|13233|13226|13230.8|13223.8|0
1658960700000|2022-07-27 22:25:00|13230.1|13223.1|13231.5|13224.5|13232.2|13225.2|13230.1|13223.1|0
1658961000000|2022-07-27 22:30:00|13232.2|13225.2|13236.5|13229.5|13238.8|13231.8|13230.9|13223.9|0
1658961300000|2022-07-27 22:35:00|13236.1|13229.1|13233.9|13226.9|13236.1|13229.1|13230.7|13223.7|0
1658961600000|2022-07-27 22:40:00|13233.2|13226.2|13231.2|13224.2|13233.5|13226.5|13230.2|13223.2|0
1658961900000|2022-07-27 22:45:00|13231.8|13224.8|13233.7|13226.7|13235.1|13228.1|13231.8|13224.8|0
1658962200000|2022-07-27 22:50:00|13233.1|13226.1|13233.8|13226.8|13235.1|13228.1|13232.4|13225.4|0
1658962500000|2022-07-27 22:55:00|13233.4|13226.4|13233.7|13226.7|13234.1|13227.1|13231.8|13224.8|0
1658962800000|2022-07-27 23:00:00|13233.8|13226.8|13236.8|13229.8|13236.8|13229.8|13233.4|13226.4|0
1658963100000|2022-07-27 23:05:00|13237.1|13230.1|13238.9|13231.9|13241.4|13234.4|13234.8|13227.8|0
1658963400000|2022-07-27 23:10:00|13238.6|13231.6|13239.6|13232.6|13240.2|13233.2|13236.6|13229.6|0
1658963700000|2022-07-27 23:15:00|13239.9|13232.9|13236.9|13229.9|13240.9|13233.9|13236.4|13229.4|0
1658964000000|2022-07-27 23:20:00|13236.5|13229.5|13237.5|13230.5|13237.8|13230.8|13235.5|13228.5|0
1658964300000|2022-07-27 23:25:00|13236.8|13229.8|13237.7|13230.7|13238.8|13231.8|13235.4|13228.4|0
1658964600000|2022-07-27 23:30:00|13237.4|13230.4|13238.5|13231.5|13238.5|13231.5|13234.1|13227.1|0
1658964900000|2022-07-27 23:35:00|13239.1|13232.1|13234.2|13227.2|13239.1|13232.1|13233.3|13226.3|0
1658965200000|2022-07-27 23:40:00|13234.6|13227.6|13234.6|13227.6|13235.9|13228.9|13233.9|13226.9|0
1658965500000|2022-07-27 23:45:00|13233.9|13226.9|13239|13232|13239|13232|13231.9|13224.9|0
1658965800000|2022-07-27 23:50:00|13239.6|13232.6|13235.1|13228.1|13241|13234|13234.5|13227.5|0
1658966100000|2022-07-27 23:55:00|13234.8|13227.8|13234.1|13227.1|13236.1|13229.1|13230.7|13223.7|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13230.8|13223.8|13240|13233|13230.1|13223.1|0
1658966700000|2022-07-28 00:05:00|13231.1|13224.1|13228.4|13221.4|13236|13229|13227.5|13220.5|0
1658967000000|2022-07-28 00:10:00|13228.8|13221.8|13226.8|13219.8|13230.1|13223.1|13225.5|13218.5|0
1658967300000|2022-07-28 00:15:00|13226.2|13219.2|13209|13204|13226.2|13219.2|13200.5|13195.5|62
1658967600000|2022-07-28 00:20:00|13208.5|13203.5|13201|13196|13208.5|13203.5|13201|13196|24
1658967900000|2022-07-28 00:25:00|13200.5|13195.5|13192.5|13187.5|13203.5|13198.5|13191|13186|27
1658968200000|2022-07-28 00:30:00|13193|13188|13198|13193|13198|13193|13192|13187|29
1658968500000|2022-07-28 00:35:00|13197.5|13192.5|13193|13188|13198|13193|13191.5|13186.5|12
1658968800000|2022-07-28 00:40:00|13192.5|13187.5|13191.5|13186.5|13195.5|13190.5|13190|13185|15
1658969100000|2022-07-28 00:45:00|13191|13186|13196.5|13191.5|13196.5|13191.5|13186|13181|10
1658969400000|2022-07-28 00:50:00|13197|13192|13202.5|13197.5|13203|13198|13196|13191|17
1658969700000|2022-07-28 00:55:00|13201.5|13196.5|13205.5|13200.5|13208|13203|13200.5|13195.5|25
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13203.5|13198.5|13207.5|13202.5|13199|13194|31
1658970300000|2022-07-28 01:05:00|13204|13199|13203.5|13198.5|13205.5|13200.5|13201.5|13196.5|1
1658970600000|2022-07-28 01:10:00|13204|13199|13201.5|13196.5|13204|13199|13199|13194|5
1658970900000|2022-07-28 01:15:00|13203.5|13198.5|13208|13203|13208|13203|13196|13191|17
1658971200000|2022-07-28 01:20:00|13207.5|13202.5|13203|13198|13207.5|13202.5|13200.5|13195.5|17
1658971500000|2022-07-28 01:25:00|13203.5|13198.5|13203|13198|13207|13202|13200.5|13195.5|22
1658971800000|2022-07-28 01:30:00|13202|13197|13211.5|13206.5|13211.5|13206.5|13200|13195|22
1658972100000|2022-07-28 01:35:00|13210.5|13205.5|13207|13202|13211|13206|13202.5|13197.5|12
1658972400000|2022-07-28 01:40:00|13206.5|13201.5|13198|13193|13206.5|13201.5|13196.5|13191.5|27
1658972700000|2022-07-28 01:45:00|13197.5|13192.5|13202.5|13197.5|13203|13198|13197|13192|6
1658973000000|2022-07-28 01:50:00|13203|13198|13203.5|13198.5|13205.5|13200.5|13202.5|13197.5|1
1658973300000|2022-07-28 01:55:00|13204|13199|13208|13203|13210.5|13205.5|13200.5|13195.5|18
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13213.5|13208.5|13213.5|13208.5|13207.5|13202.5|7
1658973900000|2022-07-28 02:05:00|13216.5|13211.5|13216|13211|13220|13215|13211.5|13206.5|31
1658974200000|2022-07-28 02:10:00|13216.5|13211.5|13220.5|13215.5|13220.5|13215.5|13215|13210|3
1658974500000|2022-07-28 02:15:00|13221|13216|13220|13215|13222.5|13217.5|13218.5|13213.5|7
1658974800000|2022-07-28 02:20:00|13220.5|13215.5|13217.5|13212.5|13221.5|13216.5|13217.5|13212.5|6
1658975100000|2022-07-28 02:25:00|13218|13213|13220.5|13215.5|13220.5|13215.5|13218|13213|6
1658975400000|2022-07-28 02:30:00|13220|13215|13225.5|13220.5|13225.5|13220.5|13218|13213|5
1658975700000|2022-07-28 02:35:00|13226|13221|13234|13229|13234|13229|13226|13221|0
1658976000000|2022-07-28 02:40:00|13234.5|13229.5|13236|13231|13237|13232|13230.5|13225.5|10
1658976300000|2022-07-28 02:45:00|13236.5|13231.5|13233.5|13228.5|13239.5|13234.5|13233.5|13228.5|8
1658976600000|2022-07-28 02:50:00|13233|13228|13232|13227|13233|13228|13229|13224|8
1658976900000|2022-07-28 02:55:00|13232.5|13227.5|13235|13230|13235|13230|13230|13225|3
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13229.5|13224.5|13236|13231|13229.5|13224.5|4
1658977500000|2022-07-28 03:05:00|13232|13227|13233|13228|13233|13228|13230|13225|7
1658977800000|2022-07-28 03:10:00|13232.5|13227.5|13230.5|13225.5|13232.5|13227.5|13230.5|13225.5|1
1658978100000|2022-07-28 03:15:00|13230|13225|13226.5|13221.5|13230|13225|13225|13220|11
1658978400000|2022-07-28 03:20:00|13225|13220|13222|13217|13225|13220|13218|13213|12
1658978700000|2022-07-28 03:25:00|13222.5|13217.5|13221|13216|13224|13219|13220.5|13215.5|6
1658979000000|2022-07-28 03:30:00|13220.5|13215.5|13217|13212|13220.5|13215.5|13212.5|13207.5|20
1658979300000|2022-07-28 03:35:00|13216.5|13211.5|13216|13211|13216.5|13211.5|13211|13206|5
1658979600000|2022-07-28 03:40:00|13217.5|13212.5|13223|13218|13223|13218|13215.5|13210.5|12
1658979900000|2022-07-28 03:45:00|13222.5|13217.5|13222.5|13217.5|13224|13219|13217.5|13212.5|19
1658980200000|2022-07-28 03:50:00|13222|13217|13211.5|13206.5|13222|13217|13209.5|13204.5|33
1658980500000|2022-07-28 03:55:00|13211|13206|13212|13207|13215|13210|13210.5|13205.5|3
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13216.5|13211.5|13217.5|13212.5|13212.5|13207.5|3
1658981100000|2022-07-28 04:05:00|13216|13211|13217.5|13212.5|13217.5|13212.5|13215.5|13210.5|2
1658981400000|2022-07-28 04:10:00|13217|13212|13218.5|13213.5|13218.5|13213.5|13217|13212|7
1658981700000|2022-07-28 04:15:00|13218|13213|13215.5|13210.5|13219.5|13214.5|13215.5|13210.5|3
1658982000000|2022-07-28 04:20:00|13216|13211|13215.5|13210.5|13216|13211|13215|13210|2
1658982300000|2022-07-28 04:25:00|13216|13211|13216.5|13211.5|13218|13213|13215.5|13210.5|3
1658982600000|2022-07-28 04:30:00|13217|13212|13208.5|13203.5|13218|13213|13203|13198|74
1658982900000|2022-07-28 04:35:00|13209|13204|13218.5|13213.5|13222|13217|13208.5|13203.5|51
1658983200000|2022-07-28 04:40:00|13218|13213|13222.5|13217.5|13224.5|13219.5|13218|13213|13
1658983500000|2022-07-28 04:45:00|13223|13218|13225.5|13220.5|13228|13223|13223|13218|9
1658983800000|2022-07-28 04:50:00|13227|13222|13226.5|13221.5|13229.5|13224.5|13224.5|13219.5|17
1658984100000|2022-07-28 04:55:00|13227.5|13222.5|13227|13222|13228.5|13223.5|13227|13222|4
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13226.5|13221.5|13228.5|13223.5|13224.5|13219.5|9
1658984700000|2022-07-28 05:05:00|13226|13221|13216|13211|13227|13222|13216|13211|19
1658985000000|2022-07-28 05:10:00|13216.5|13211.5|13214.5|13209.5|13218.5|13213.5|13213.5|13208.5|12
1658985300000|2022-07-28 05:15:00|13215.5|13210.5|13211.5|13206.5|13215.5|13210.5|13209.5|13204.5|8
1658985600000|2022-07-28 05:20:00|13212|13207|13211|13206|13212.5|13207.5|13209.5|13204.5|3
1658985900000|2022-07-28 05:25:00|13211.5|13206.5|13212|13207|13212.5|13207.5|13209.5|13204.5|11
1658986200000|2022-07-28 05:30:00|13211.5|13206.5|13218|13213|13221|13216|13210|13205|24
1658986500000|2022-07-28 05:35:00|13219.5|13214.5|13215.5|13210.5|13221|13216|13215|13210|41
1658986800000|2022-07-28 05:40:00|13216|13211|13216|13211|13218|13213|13210|13205|29
1658987100000|2022-07-28 05:45:00|13215.5|13210.5|13220|13215|13222|13217|13215|13210|42
1658987400000|2022-07-28 05:50:00|13220.5|13215.5|13220.5|13215.5|13222|13217|13218|13213|63
1658987700000|2022-07-28 05:55:00|13220|13215|13222|13217|13225|13220|13219.5|13214.5|21
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13222.9|13220.1|13231.9|13229.1|13216.9|13214.1|284
1658988300000|2022-07-28 06:05:00|13223.4|13220.6|13216.9|13214.1|13225.4|13222.6|13209.9|13207.1|185
1658988600000|2022-07-28 06:10:00|13217.4|13214.6|13227.9|13225.1|13229.9|13227.1|13217.4|13214.6|115
1658988900000|2022-07-28 06:15:00|13226.9|13224.1|13243.4|13240.6|13245.4|13242.6|13225.4|13222.6|233
1658989200000|2022-07-28 06:20:00|13241.4|13238.6|13239.4|13236.6|13244.4|13241.6|13233.4|13230.6|189
1658989500000|2022-07-28 06:25:00|13239.9|13237.1|13237.4|13234.6|13241.9|13239.1|13231.9|13229.1|106
1658989800000|2022-07-28 06:30:00|13237.9|13235.1|13224.4|13221.6|13241.4|13238.6|13223.9|13221.1|226
1658990100000|2022-07-28 06:35:00|13224.9|13222.1|13239.4|13236.6|13242.4|13239.6|13222.9|13220.1|195
1658990400000|2022-07-28 06:40:00|13239.9|13237.1|13232.4|13229.6|13241.4|13238.6|13231.9|13229.1|126
1658990700000|2022-07-28 06:45:00|13232.9|13230.1|13217.4|13214.6|13233.4|13230.6|13213.9|13211.1|287
1658991000000|2022-07-28 06:50:00|13217.9|13215.1|13220.9|13218.1|13222.9|13220.1|13215.4|13212.6|119
1658991300000|2022-07-28 06:55:00|13221.4|13218.6|13213.9|13211.1|13230.9|13228.1|13212.9|13210.1|224
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13197.7|13196.3|13228.7|13227.3|13190.2|13188.8|1711
1658991900000|2022-07-28 07:05:00|13197.2|13195.8|13201.7|13200.3|13207.7|13206.3|13191.7|13190.3|726
1658992200000|2022-07-28 07:10:00|13202.2|13200.8|13230.2|13228.8|13234.2|13232.8|13202.2|13200.8|701
1658992500000|2022-07-28 07:15:00|13229.7|13228.3|13222.7|13221.3|13231.7|13230.3|13207.7|13206.3|423
1658992800000|2022-07-28 07:20:00|13223.2|13221.8|13222.2|13220.8|13239.7|13238.3|13213.2|13211.8|438
1658993100000|2022-07-28 07:25:00|13221.7|13220.3|13209.2|13207.8|13229.7|13228.3|13208.2|13206.8|362
1658993400000|2022-07-28 07:30:00|13210.2|13208.8|13182.7|13181.3|13210.7|13209.3|13170.7|13169.3|840
1658993700000|2022-07-28 07:35:00|13182.2|13180.8|13182.7|13181.3|13200.2|13198.8|13175.7|13174.3|564
1658994000000|2022-07-28 07:40:00|13182.2|13180.8|13177.7|13176.3|13199.2|13197.8|13176.2|13174.8|398
1658994300000|2022-07-28 07:45:00|13177.2|13175.8|13182.1|13180.7|13191.7|13190.3|13177.2|13175.8|339
1658994600000|2022-07-28 07:50:00|13181.6|13180.2|13186.6|13185.2|13189.1|13187.7|13175.1|13173.7|215
1658994900000|2022-07-28 07:55:00|13187.1|13185.7|13166.1|13164.7|13187.1|13185.7|13165.6|13164.2|385
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13143.1|13141.7|13167.1|13165.7|13138.6|13137.2|874
1658995500000|2022-07-28 08:05:00|13142.6|13141.2|13116.1|13114.7|13145.1|13143.7|13106.1|13104.7|774
1658995800000|2022-07-28 08:10:00|13115.6|13114.2|13130.1|13128.7|13141.6|13140.2|13112.6|13111.2|658
1658996100000|2022-07-28 08:15:00|13128.6|13127.2|13139.1|13137.7|13148.6|13147.2|13122.6|13121.2|377
1658996400000|2022-07-28 08:20:00|13138.6|13137.2|13147.1|13145.7|13152.6|13151.2|13136.6|13135.2|462
1658996700000|2022-07-28 08:25:00|13147.6|13146.2|13135.1|13133.7|13149.1|13147.7|13134.1|13132.7|281
1658997000000|2022-07-28 08:30:00|13134.1|13132.7|13126.6|13125.2|13139.1|13137.7|13125.6|13124.2|458
1658997300000|2022-07-28 08:35:00|13127.1|13125.7|13127.1|13125.7|13133.1|13131.7|13119.6|13118.2|334
1658997600000|2022-07-28 08:40:00|13127.6|13126.2|13123.6|13122.2|13129.6|13128.2|13117.6|13116.2|176
1658997900000|2022-07-28 08:45:00|13123.1|13121.7|13110.6|13109.2|13129.6|13128.2|13107.6|13106.2|399
1658998200000|2022-07-28 08:50:00|13111.1|13109.7|13105.6|13104.2|13121.6|13120.2|13093.1|13091.7|612
1658998500000|2022-07-28 08:55:00|13106.1|13104.7|13117.1|13115.7|13117.6|13116.2|13097.1|13095.7|393
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13119.1|13117.7|13128.1|13126.7|13115.1|13113.7|319
1658999100000|2022-07-28 09:05:00|13118.6|13117.2|13106.1|13104.7|13125.1|13123.7|13100.1|13098.7|297
1658999400000|2022-07-28 09:10:00|13106.6|13105.2|13100.1|13098.7|13110.6|13109.2|13092.6|13091.2|304
1658999700000|2022-07-28 09:15:00|13099.6|13098.2|13112.1|13110.7|13115.1|13113.7|13096.1|13094.7|422
1659000000000|2022-07-28 09:20:00|13112.6|13111.2|13102.1|13100.7|13113.6|13112.2|13096.1|13094.7|369
1659000300000|2022-07-28 09:25:00|13102.6|13101.2|13104.1|13102.7|13111.1|13109.7|13098.6|13097.2|388
1659000600000|2022-07-28 09:30:00|13103.6|13102.2|13105.6|13104.2|13109.6|13108.2|13095.6|13094.2|397
1659000900000|2022-07-28 09:35:00|13105.1|13103.7|13134.1|13132.7|13137.6|13136.2|13102.1|13100.7|403
1659001200000|2022-07-28 09:40:00|13134.6|13133.2|13148.1|13146.7|13149.6|13148.2|13127.6|13126.2|353
1659001500000|2022-07-28 09:45:00|13147.6|13146.2|13150.1|13148.7|13157.1|13155.7|13145.1|13143.7|366
1659001800000|2022-07-28 09:50:00|13150.6|13149.2|13140.1|13138.7|13158.1|13156.7|13138.1|13136.7|332
1659002100000|2022-07-28 09:55:00|13140.6|13139.2|13160.1|13158.7|13160.1|13158.7|13140.6|13139.2|216
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13152.6|13151.2|13171.6|13170.2|13150.6|13149.2|468
1659002700000|2022-07-28 10:05:00|13153.1|13151.7|13138.1|13136.7|13154.1|13152.7|13137.1|13135.7|294
1659003000000|2022-07-28 10:10:00|13138.6|13137.2|13125.1|13123.7|13141.1|13139.7|13124.1|13122.7|266
1659003300000|2022-07-28 10:15:00|13124.6|13123.2|13134.1|13132.7|13135.6|13134.2|13124.1|13122.7|153
1659003600000|2022-07-28 10:20:00|13133.6|13132.2|13143.6|13142.2|13146.1|13144.7|13129.1|13127.7|208
1659003900000|2022-07-28 10:25:00|13144.1|13142.7|13149.1|13147.7|13151.1|13149.7|13137.6|13136.2|163
1659004200000|2022-07-28 10:30:00|13149.6|13148.2|13151.1|13149.7|13156.1|13154.7|13146.1|13144.7|140
1659004500000|2022-07-28 10:35:00|13150.6|13149.2|13156.6|13155.2|13158.6|13157.2|13148.6|13147.2|96
1659004800000|2022-07-28 10:40:00|13157.1|13155.7|13155.6|13154.2|13158.6|13157.2|13150.1|13148.7|132
1659005100000|2022-07-28 10:45:00|13156.6|13155.2|13152.6|13151.2|13158.6|13157.2|13150.6|13149.2|119
1659005400000|2022-07-28 10:50:00|13152.1|13150.7|13164.6|13163.2|13166.6|13165.2|13148.1|13146.7|233
1659005700000|2022-07-28 10:55:00|13164.1|13162.7|13167.1|13165.7|13169.1|13167.7|13158.6|13157.2|312
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13179.1|13177.7|13179.1|13177.7|13164.6|13163.2|217
1659006300000|2022-07-28 11:05:00|13178.6|13177.2|13181.6|13180.2|13185.1|13183.7|13175.6|13174.2|202
1659006600000|2022-07-28 11:10:00|13181.1|13179.7|13185.1|13183.7|13188.6|13187.2|13177.1|13175.7|259
1659006900000|2022-07-28 11:15:00|13184.6|13183.2|13183.1|13181.7|13187.1|13185.7|13179.6|13178.2|188
1659007200000|2022-07-28 11:20:00|13182.6|13181.2|13182.6|13181.2|13184.1|13182.7|13175.6|13174.2|214
1659007500000|2022-07-28 11:25:00|13180.1|13178.7|13170.1|13168.7|13181.1|13179.7|13167.1|13165.7|340
1659007800000|2022-07-28 11:30:00|13170.6|13169.2|13171.1|13169.7|13173.1|13171.7|13168.1|13166.7|152
1659008100000|2022-07-28 11:35:00|13171.6|13170.2|13173.6|13172.2|13174.6|13173.2|13165.1|13163.7|128
1659008400000|2022-07-28 11:40:00|13173.1|13171.7|13173.7|13172.3|13177.2|13175.8|13168.2|13166.8|179
1659008700000|2022-07-28 11:45:00|13174.7|13173.3|13178.2|13176.8|13182.7|13181.3|13173.7|13172.3|184
1659009000000|2022-07-28 11:50:00|13178.7|13177.3|13176.7|13175.3|13179.7|13178.3|13172.7|13171.3|131
1659009300000|2022-07-28 11:55:00|13177.2|13175.8|13169.7|13168.3|13179.2|13177.8|13168.7|13167.3|152
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13148.7|13147.3|13170.7|13169.3|13145.7|13144.3|525
1659009900000|2022-07-28 12:05:00|13149.2|13147.8|13145.7|13144.3|13152.7|13151.3|13140.7|13139.3|333
1659010200000|2022-07-28 12:10:00|13146.2|13144.8|13151.7|13150.3|13152.2|13150.8|13136.2|13134.8|265
1659010500000|2022-07-28 12:15:00|13151.2|13149.8|13156.7|13155.3|13157.2|13155.8|13150.7|13149.3|178
1659010800000|2022-07-28 12:20:00|13156.2|13154.8|13161.2|13159.8|13164.2|13162.8|13152.2|13150.8|176
1659011100000|2022-07-28 12:25:00|13161.7|13160.3|13161.7|13160.3|13168.2|13166.8|13159.7|13158.3|194
1659011400000|2022-07-28 12:30:00|13162.2|13160.8|13163.2|13161.8|13178.2|13176.8|13122.2|13120.8|723
1659011700000|2022-07-28 12:35:00|13162.7|13161.3|13157.7|13156.3|13173.7|13172.3|13154.7|13153.3|310
1659012000000|2022-07-28 12:40:00|13158.2|13156.8|13177.2|13175.8|13181.7|13180.3|13154.2|13152.8|283
1659012300000|2022-07-28 12:45:00|13177.7|13176.3|13181.7|13180.3|13199.2|13197.8|13174.7|13173.3|683
1659012600000|2022-07-28 12:50:00|13181.2|13179.8|13178.7|13177.3|13187.2|13185.8|13174.2|13172.8|243
1659012900000|2022-07-28 12:55:00|13178.2|13176.8|13162.2|13160.8|13178.7|13177.3|13156.2|13154.8|337
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13173.2|13171.8|13173.2|13171.8|13160.2|13158.8|210
1659013500000|2022-07-28 13:05:00|13174.2|13172.8|13175.2|13173.8|13179.2|13177.8|13167.7|13166.3|363
1659013800000|2022-07-28 13:10:00|13175.7|13174.3|13186.2|13184.8|13186.7|13185.3|13173.7|13172.3|259
1659014100000|2022-07-28 13:15:00|13185.7|13184.3|13206.7|13205.3|13214.7|13213.3|13183.7|13182.3|702
1659014400000|2022-07-28 13:20:00|13206.2|13204.8|13222.7|13221.3|13225.2|13223.8|13205.7|13204.3|600
1659014700000|2022-07-28 13:25:00|13222.2|13220.8|13219.2|13217.8|13225.7|13224.3|13204.7|13203.3|957
1659015000000|2022-07-28 13:30:00|13219.7|13218.3|13241.2|13239.8|13250.7|13249.3|13215.7|13214.3|1022
1659015300000|2022-07-28 13:35:00|13240.7|13239.3|13250.2|13248.8|13255.2|13253.8|13238.7|13237.3|876
1659015600000|2022-07-28 13:40:00|13250.7|13249.3|13231.7|13230.3|13262.2|13260.8|13228.7|13227.3|992
1659015900000|2022-07-28 13:45:00|13232.2|13230.8|13212.7|13211.3|13236.2|13234.8|13196.2|13194.8|1287
1659016200000|2022-07-28 13:50:00|13213.2|13211.8|13199.2|13197.8|13223.2|13221.8|13188.7|13187.3|550
1659016500000|2022-07-28 13:55:00|13198.7|13197.3|13214.7|13213.3|13220.2|13218.8|13196.7|13195.3|494
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13230.2|13228.8|13232.2|13230.8|13213.7|13212.3|591
1659017100000|2022-07-28 14:05:00|13229.7|13228.3|13200.7|13199.3|13234.2|13232.8|13193.7|13192.3|851
1659017400000|2022-07-28 14:10:00|13201.7|13200.3|13205.8|13204.4|13213.7|13212.3|13191.7|13190.3|393
1659017700000|2022-07-28 14:15:00|13204.8|13203.4|13201.3|13199.9|13214.3|13212.9|13194.8|13193.4|315
1659018000000|2022-07-28 14:20:00|13200.8|13199.4|13191.3|13189.9|13205.3|13203.9|13180.3|13178.9|454
1659018300000|2022-07-28 14:25:00|13190.8|13189.4|13199.3|13197.9|13201.3|13199.9|13180.8|13179.4|438
1659018600000|2022-07-28 14:30:00|13198.8|13197.4|13196.8|13195.4|13206.3|13204.9|13185.8|13184.4|351
1659018900000|2022-07-28 14:35:00|13197.3|13195.9|13211.3|13209.9|13219.8|13218.4|13197.3|13195.9|403
1659019200000|2022-07-28 14:40:00|13210.3|13208.9|13222.8|13221.4|13224.3|13222.9|13208.3|13206.9|338
1659019500000|2022-07-28 14:45:00|13222.3|13220.9|13243.3|13241.9|13244.8|13243.4|13221.3|13219.9|500
1659019800000|2022-07-28 14:50:00|13243.8|13242.4|13243.3|13241.9|13251.3|13249.9|13240.8|13239.4|358
1659020100000|2022-07-28 14:55:00|13242.3|13240.9|13247.3|13245.9|13250.8|13249.4|13236.3|13234.9|501
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13255.8|13254.4|13262.8|13261.4|13246.3|13244.9|572
1659020700000|2022-07-28 15:05:00|13256.3|13254.9|13262.3|13260.9|13271.8|13270.4|13255.3|13253.9|710
1659021000000|2022-07-28 15:10:00|13262.8|13261.4|13259.8|13258.4|13265.3|13263.9|13254.3|13252.9|415
1659021300000|2022-07-28 15:15:00|13260.3|13258.9|13253.8|13252.4|13260.8|13259.4|13248.8|13247.4|381
1659021600000|2022-07-28 15:20:00|13253.3|13251.9|13275.3|13273.9|13281.3|13279.9|13249.3|13247.9|819
1659021900000|2022-07-28 15:25:00|13276.3|13274.9|13288.3|13286.9|13290.8|13289.4|13271.8|13270.4|1183
1659022200000|2022-07-28 15:30:00|13289|13286.2|13283|13280.2|13292|13289.2|13268|13265.2|1377
1659022500000|2022-07-28 15:35:00|13284|13281.2|13297.5|13294.7|13303|13300.2|13283|13280.2|775
1659022800000|2022-07-28 15:40:00|13298|13295.2|13301.5|13298.7|13301.5|13298.7|13286|13283.2|425
1659023100000|2022-07-28 15:45:00|13301|13298.2|13297.5|13294.7|13305|13302.2|13292|13289.2|362
1659023400000|2022-07-28 15:50:00|13298|13295.2|13299|13296.2|13308|13305.2|13297|13294.2|324
1659023700000|2022-07-28 15:55:00|13298.5|13295.7|13284.5|13281.7|13299|13296.2|13284.5|13281.7|214
1659024000000|2022-07-28 16:00:00|13284|13281.2|13298.5|13295.7|13300|13297.2|13284|13281.2|438
1659024300000|2022-07-28 16:05:00|13298|13295.2|13292|13289.2|13300.5|13297.7|13289|13286.2|202
1659024600000|2022-07-28 16:10:00|13292.5|13289.7|13301|13298.2|13303|13300.2|13291|13288.2|103
1659024900000|2022-07-28 16:15:00|13301.5|13298.7|13287|13284.2|13303|13300.2|13286|13283.2|208
1659025200000|2022-07-28 16:20:00|13286.5|13283.7|13299|13296.2|13299.5|13296.7|13283.5|13280.7|147
1659025500000|2022-07-28 16:25:00|13298.5|13295.7|13302.5|13299.7|13304|13301.2|13294|13291.2|100
1659025800000|2022-07-28 16:30:00|13303|13300.2|13294.5|13291.7|13303.5|13300.7|13290|13287.2|121
1659026100000|2022-07-28 16:35:00|13295|13292.2|13295.5|13292.7|13298|13295.2|13290|13287.2|70
1659026400000|2022-07-28 16:40:00|13296|13293.2|13294.5|13291.7|13296.5|13293.7|13291.5|13288.7|44
1659026700000|2022-07-28 16:45:00|13295|13292.2|13295.5|13292.7|13299.5|13296.7|13293|13290.2|77
1659027000000|2022-07-28 16:50:00|13295|13292.2|13300.5|13297.7|13301|13298.2|13293|13290.2|60
1659027300000|2022-07-28 16:55:00|13301|13298.2|13294|13291.2|13301|13298.2|13293.5|13290.7|49
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13291.5|13288.7|13296.5|13293.7|13286|13283.2|90
1659027900000|2022-07-28 17:05:00|13292|13289.2|13295.5|13292.7|13296|13293.2|13286.5|13283.7|35
1659028200000|2022-07-28 17:10:00|13296|13293.2|13300.5|13297.7|13302.5|13299.7|13293.5|13290.7|48
1659028500000|2022-07-28 17:15:00|13301|13298.2|13304|13301.2|13304.5|13301.7|13299|13296.2|68
1659028800000|2022-07-28 17:20:00|13303.5|13300.7|13321|13318.2|13323|13320.2|13303.5|13300.7|316
1659029100000|2022-07-28 17:25:00|13320.5|13317.7|13323.5|13320.7|13324.5|13321.7|13316.5|13313.7|75
1659029400000|2022-07-28 17:30:00|13324|13321.2|13326.5|13323.7|13328|13325.2|13321|13318.2|116
1659029700000|2022-07-28 17:35:00|13327|13324.2|13332|13329.2|13334.5|13331.7|13323|13320.2|116
1659030000000|2022-07-28 17:40:00|13332.5|13329.7|13334|13331.2|13338|13335.2|13332.5|13329.7|135
1659030300000|2022-07-28 17:45:00|13334.5|13331.7|13337|13334.2|13338|13335.2|13332|13329.2|57
1659030600000|2022-07-28 17:50:00|13336.5|13333.7|13332.5|13329.7|13337|13334.2|13329|13326.2|139
1659030900000|2022-07-28 17:55:00|13333|13330.2|13337|13334.2|13341.5|13338.7|13333|13330.2|85
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13332|13329.2|13338|13335.2|13330.5|13327.7|151
1659031500000|2022-07-28 18:05:00|13331.5|13328.7|13326.5|13323.7|13332|13329.2|13320.5|13317.7|196
1659031800000|2022-07-28 18:10:00|13326|13323.2|13325|13322.2|13329|13326.2|13321|13318.2|109
1659032100000|2022-07-28 18:15:00|13324.5|13321.7|13325|13322.2|13329|13326.2|13323.5|13320.7|57
1659032400000|2022-07-28 18:20:00|13324.5|13321.7|13325|13322.2|13327|13324.2|13323|13320.2|35
1659032700000|2022-07-28 18:25:00|13325.5|13322.7|13324.5|13321.7|13328.5|13325.7|13322|13319.2|46
1659033000000|2022-07-28 18:30:00|13325|13322.2|13328.5|13325.7|13332|13329.2|13324.5|13321.7|98
1659033300000|2022-07-28 18:35:00|13329|13326.2|13339|13336.2|13339.5|13336.7|13326.5|13323.7|84
1659033600000|2022-07-28 18:40:00|13339.5|13336.7|13339.5|13336.7|13341.5|13338.7|13336.5|13333.7|54
1659033900000|2022-07-28 18:45:00|13339|13336.2|13340|13337.2|13341|13338.2|13335.5|13332.7|58
1659034200000|2022-07-28 18:50:00|13339.5|13336.7|13340|13337.2|13341|13338.2|13331.5|13328.7|92
1659034500000|2022-07-28 18:55:00|13340.5|13337.7|13339|13336.2|13341|13338.2|13334|13331.2|69
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13345|13342.2|13347|13344.2|13335.5|13332.7|74
1659035100000|2022-07-28 19:05:00|13345.5|13342.7|13346|13343.2|13351|13348.2|13339.5|13336.7|155
1659035400000|2022-07-28 19:10:00|13346.5|13343.7|13350|13347.2|13350.5|13347.7|13341.5|13338.7|73
1659035700000|2022-07-28 19:15:00|13350.5|13347.7|13345.5|13342.7|13351|13348.2|13341|13338.2|110
1659036000000|2022-07-28 19:20:00|13346|13343.2|13346|13343.2|13350|13347.2|13344.5|13341.7|64
1659036300000|2022-07-28 19:25:00|13347.5|13344.7|13348|13345.2|13349.5|13346.7|13342.5|13339.7|110
1659036600000|2022-07-28 19:30:00|13347.5|13344.7|13343|13340.2|13349|13346.2|13340.5|13337.7|107
1659036900000|2022-07-28 19:35:00|13343.5|13340.7|13338.5|13335.7|13346|13343.2|13334.5|13331.7|101
1659037200000|2022-07-28 19:40:00|13339|13336.2|13337|13334.2|13339|13336.2|13329.5|13326.7|102
1659037500000|2022-07-28 19:45:00|13336.5|13333.7|13343|13340.2|13348|13345.2|13326|13323.2|238
1659037800000|2022-07-28 19:50:00|13349|13346.2|13346|13343.2|13352|13349.2|13340|13337.2|451
1659038100000|2022-07-28 19:55:00|13346.5|13343.7|13341|13338.2|13346.5|13343.7|13334.5|13331.7|360
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13372.2|13365.2|13382.1|13375.1|13339.3|13332.3|44
1659038700000|2022-07-28 20:05:00|13372.9|13365.9|13375.1|13368.1|13387.4|13380.4|13372.9|13365.9|0
1659039000000|2022-07-28 20:10:00|13374.1|13367.1|13368.1|13361.1|13378.1|13371.1|13366|13359|0
1659039300000|2022-07-28 20:15:00|13368.4|13361.4|13374.1|13367.1|13376.1|13369.1|13366.8|13359.8|0
1659039600000|2022-07-28 20:20:00|13374|13367|13369.4|13362.4|13375.7|13368.7|13369.4|13362.4|0
1659039900000|2022-07-28 20:25:00|13370|13363|13377.6|13370.6|13378.3|13371.3|13367.5|13360.5|0
1659040200000|2022-07-28 20:30:00|13367.5|13360.5|13410|13403|13419.1|13412.1|13359.4|13352.4|0
1659040500000|2022-07-28 20:35:00|13410.3|13403.3|13442.9|13435.9|13452.3|13445.3|13407.9|13400.9|0
1659040800000|2022-07-28 20:40:00|13441.9|13434.9|13445.7|13438.7|13454.8|13447.8|13441.4|13434.4|0
1659041100000|2022-07-28 20:45:00|13445.3|13438.3|13457|13450|13459.4|13452.4|13443.1|13436.1|0
1659041400000|2022-07-28 20:50:00|13456.6|13449.6|13449|13442|13462|13455|13448.3|13441.3|0
1659041700000|2022-07-28 20:55:00|13449.4|13442.4|13445|13438|13451.7|13444.7|13444.4|13437.4|0
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13447.7|13440.7|13448.2|13441.2|13444|13437|0
1659042300000|2022-07-28 21:05:00|13447.9|13440.9|13447.5|13440.5|13449.7|13442.7|13445.4|13438.4|0
1659042600000|2022-07-28 21:10:00|13449.9|13442.9|13450.2|13443.2|13453|13446|13449.9|13442.9|0
1659042900000|2022-07-28 21:15:00|13450.1|13443.1|13449|13442|13453|13446|13448.2|13441.2|0
1659043200000|2022-07-28 21:20:00|13448.9|13441.9|13446.6|13439.6|13449.7|13442.7|13446.6|13439.6|0
1659043500000|2022-07-28 21:25:00|13446.5|13439.5|13442.7|13435.7|13447|13440|13441.4|13434.4|0
1659043800000|2022-07-28 21:30:00|13441.3|13434.3|13444.1|13437.1|13447|13440|13441.3|13434.3|0
1659044100000|2022-07-28 21:35:00|13444|13437|13445.5|13438.5|13445.9|13438.9|13441.8|13434.8|0
1659044400000|2022-07-28 21:40:00|13445|13438|13448.4|13441.4|13448.6|13441.6|13445|13438|0
1659044700000|2022-07-28 21:45:00|13448.2|13441.2|13448.2|13441.2|13448.8|13441.8|13447.9|13440.9|0
1659045000000|2022-07-28 21:50:00|13448.6|13441.6|13448.5|13441.5|13448.6|13441.6|13447.2|13440.2|0
1659045300000|2022-07-28 21:55:00|13448.7|13441.7|13449.1|13442.1|13450.8|13443.8|13448.1|13441.1|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13421.4|13414.4|13442.5|13435.5|13416.4|13409.4|0
1659045900000|2022-07-28 22:05:00|13421.2|13414.2|13426.1|13419.1|13428.4|13421.4|13419.8|13412.8|0
1659046200000|2022-07-28 22:10:00|13427.1|13420.1|13432.5|13425.5|13433.1|13426.1|13423.5|13416.5|0
1659046500000|2022-07-28 22:15:00|13433.1|13426.1|13424.9|13417.9|13433.1|13426.1|13424.8|13417.8|0
1659046800000|2022-07-28 22:20:00|13425.5|13418.5|13421.2|13414.2|13425.5|13418.5|13419.2|13412.2|0
1659047100000|2022-07-28 22:25:00|13421.5|13414.5|13426.3|13419.3|13426.3|13419.3|13421.1|13414.1|0
1659047400000|2022-07-28 22:30:00|13426.7|13419.7|13422.7|13415.7|13427.3|13420.3|13422.7|13415.7|0
1659047700000|2022-07-28 22:35:00|13423.3|13416.3|13421.1|13414.1|13425.1|13418.1|13420.5|13413.5|0
1659048000000|2022-07-28 22:40:00|13421.4|13414.4|13423.7|13416.7|13423.7|13416.7|13419.8|13412.8|0
1659048300000|2022-07-28 22:45:00|13423.4|13416.4|13416|13409|13423.4|13416.4|13415.3|13408.3|0
1659048600000|2022-07-28 22:50:00|13415.4|13408.4|13411.1|13404.1|13415.7|13408.7|13409.2|13402.2|0
1659048900000|2022-07-28 22:55:00|13411|13404|13413|13406|13415|13408|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13410.4|13403.4|13414.3|13407.3|13409.7|13402.7|0
1659049500000|2022-07-28 23:05:00|13410.7|13403.7|13408.5|13401.5|13411.3|13404.3|13407.4|13400.4|0
1659049800000|2022-07-28 23:10:00|13409.1|13402.1|13408.2|13401.2|13409.8|13402.8|13407.7|13400.7|0
1659050100000|2022-07-28 23:15:00|13409.5|13402.5|13407.4|13400.4|13410.2|13403.2|13405.6|13398.6|0
1659050400000|2022-07-28 23:20:00|13408|13401|13410.1|13403.1|13414.9|13407.9|13408|13401|0
1659050700000|2022-07-28 23:25:00|13410.8|13403.8|13416.2|13409.2|13416.9|13409.9|13408.8|13401.8|0
1659051000000|2022-07-28 23:30:00|13415.6|13408.6|13414.3|13407.3|13416.2|13409.2|13414|13407|0
1659051300000|2022-07-28 23:35:00|13413.6|13406.6|13414.2|13407.2|13416.8|13409.8|13411.6|13404.6|0
1659051600000|2022-07-28 23:40:00|13413.9|13406.9|13415.4|13408.4|13415.7|13408.7|13412.8|13405.8|0
1659051900000|2022-07-28 23:45:00|13416|13409|13420.3|13413.3|13420.9|13413.9|13413.4|13406.4|0
1659052200000|2022-07-28 23:50:00|13420.9|13413.9|13419.7|13412.7|13422.4|13415.4|13418.3|13411.3|0
1659052500000|2022-07-28 23:55:00|13419.4|13412.4|13414.1|13407.1|13420.7|13413.7|13413.5|13406.5|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13230.8|13223.8|13240|13233|13230.1|13223.1|0
1658966700000|2022-07-28 00:05:00|13231.1|13224.1|13228.4|13221.4|13236|13229|13227.5|13220.5|0
1658967000000|2022-07-28 00:10:00|13228.8|13221.8|13226.8|13219.8|13230.1|13223.1|13225.5|13218.5|0
1658967300000|2022-07-28 00:15:00|13226.2|13219.2|13209|13204|13226.2|13219.2|13200.5|13195.5|62
1658967600000|2022-07-28 00:20:00|13208.5|13203.5|13201|13196|13208.5|13203.5|13201|13196|24
1658967900000|2022-07-28 00:25:00|13200.5|13195.5|13192.5|13187.5|13203.5|13198.5|13191|13186|27
1658968200000|2022-07-28 00:30:00|13193|13188|13198|13193|13198|13193|13192|13187|29
1658968500000|2022-07-28 00:35:00|13197.5|13192.5|13193|13188|13198|13193|13191.5|13186.5|12
1658968800000|2022-07-28 00:40:00|13192.5|13187.5|13191.5|13186.5|13195.5|13190.5|13190|13185|15
1658969100000|2022-07-28 00:45:00|13191|13186|13196.5|13191.5|13196.5|13191.5|13186|13181|10
1658969400000|2022-07-28 00:50:00|13197|13192|13202.5|13197.5|13203|13198|13196|13191|17
1658969700000|2022-07-28 00:55:00|13201.5|13196.5|13205.5|13200.5|13208|13203|13200.5|13195.5|25
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13203.5|13198.5|13207.5|13202.5|13199|13194|31
1658970300000|2022-07-28 01:05:00|13204|13199|13203.5|13198.5|13205.5|13200.5|13201.5|13196.5|1
1658970600000|2022-07-28 01:10:00|13204|13199|13201.5|13196.5|13204|13199|13199|13194|5
1658970900000|2022-07-28 01:15:00|13203.5|13198.5|13208|13203|13208|13203|13196|13191|17
1658971200000|2022-07-28 01:20:00|13207.5|13202.5|13203|13198|13207.5|13202.5|13200.5|13195.5|17
1658971500000|2022-07-28 01:25:00|13203.5|13198.5|13203|13198|13207|13202|13200.5|13195.5|22
1658971800000|2022-07-28 01:30:00|13202|13197|13211.5|13206.5|13211.5|13206.5|13200|13195|22
1658972100000|2022-07-28 01:35:00|13210.5|13205.5|13207|13202|13211|13206|13202.5|13197.5|12
1658972400000|2022-07-28 01:40:00|13206.5|13201.5|13198|13193|13206.5|13201.5|13196.5|13191.5|27
1658972700000|2022-07-28 01:45:00|13197.5|13192.5|13202.5|13197.5|13203|13198|13197|13192|6
1658973000000|2022-07-28 01:50:00|13203|13198|13203.5|13198.5|13205.5|13200.5|13202.5|13197.5|1
1658973300000|2022-07-28 01:55:00|13204|13199|13208|13203|13210.5|13205.5|13200.5|13195.5|18
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13213.5|13208.5|13213.5|13208.5|13207.5|13202.5|7
1658973900000|2022-07-28 02:05:00|13216.5|13211.5|13216|13211|13220|13215|13211.5|13206.5|31
1658974200000|2022-07-28 02:10:00|13216.5|13211.5|13220.5|13215.5|13220.5|13215.5|13215|13210|3
1658974500000|2022-07-28 02:15:00|13221|13216|13220|13215|13222.5|13217.5|13218.5|13213.5|7
1658974800000|2022-07-28 02:20:00|13220.5|13215.5|13217.5|13212.5|13221.5|13216.5|13217.5|13212.5|6
1658975100000|2022-07-28 02:25:00|13218|13213|13220.5|13215.5|13220.5|13215.5|13218|13213|6
1658975400000|2022-07-28 02:30:00|13220|13215|13225.5|13220.5|13225.5|13220.5|13218|13213|5
1658975700000|2022-07-28 02:35:00|13226|13221|13234|13229|13234|13229|13226|13221|0
1658976000000|2022-07-28 02:40:00|13234.5|13229.5|13236|13231|13237|13232|13230.5|13225.5|10
1658976300000|2022-07-28 02:45:00|13236.5|13231.5|13233.5|13228.5|13239.5|13234.5|13233.5|13228.5|8
1658976600000|2022-07-28 02:50:00|13233|13228|13232|13227|13233|13228|13229|13224|8
1658976900000|2022-07-28 02:55:00|13232.5|13227.5|13235|13230|13235|13230|13230|13225|3
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13229.5|13224.5|13236|13231|13229.5|13224.5|4
1658977500000|2022-07-28 03:05:00|13232|13227|13233|13228|13233|13228|13230|13225|7
1658977800000|2022-07-28 03:10:00|13232.5|13227.5|13230.5|13225.5|13232.5|13227.5|13230.5|13225.5|1
1658978100000|2022-07-28 03:15:00|13230|13225|13226.5|13221.5|13230|13225|13225|13220|11
1658978400000|2022-07-28 03:20:00|13225|13220|13222|13217|13225|13220|13218|13213|12
1658978700000|2022-07-28 03:25:00|13222.5|13217.5|13221|13216|13224|13219|13220.5|13215.5|6
1658979000000|2022-07-28 03:30:00|13220.5|13215.5|13217|13212|13220.5|13215.5|13212.5|13207.5|20
1658979300000|2022-07-28 03:35:00|13216.5|13211.5|13216|13211|13216.5|13211.5|13211|13206|5
1658979600000|2022-07-28 03:40:00|13217.5|13212.5|13223|13218|13223|13218|13215.5|13210.5|12
1658979900000|2022-07-28 03:45:00|13222.5|13217.5|13222.5|13217.5|13224|13219|13217.5|13212.5|19
1658980200000|2022-07-28 03:50:00|13222|13217|13211.5|13206.5|13222|13217|13209.5|13204.5|33
1658980500000|2022-07-28 03:55:00|13211|13206|13212|13207|13215|13210|13210.5|13205.5|3
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13216.5|13211.5|13217.5|13212.5|13212.5|13207.5|3
1658981100000|2022-07-28 04:05:00|13216|13211|13217.5|13212.5|13217.5|13212.5|13215.5|13210.5|2
1658981400000|2022-07-28 04:10:00|13217|13212|13218.5|13213.5|13218.5|13213.5|13217|13212|7
1658981700000|2022-07-28 04:15:00|13218|13213|13215.5|13210.5|13219.5|13214.5|13215.5|13210.5|3
1658982000000|2022-07-28 04:20:00|13216|13211|13215.5|13210.5|13216|13211|13215|13210|2
1658982300000|2022-07-28 04:25:00|13216|13211|13216.5|13211.5|13218|13213|13215.5|13210.5|3
1658982600000|2022-07-28 04:30:00|13217|13212|13208.5|13203.5|13218|13213|13203|13198|74
1658982900000|2022-07-28 04:35:00|13209|13204|13218.5|13213.5|13222|13217|13208.5|13203.5|51
1658983200000|2022-07-28 04:40:00|13218|13213|13222.5|13217.5|13224.5|13219.5|13218|13213|13
1658983500000|2022-07-28 04:45:00|13223|13218|13225.5|13220.5|13228|13223|13223|13218|9
1658983800000|2022-07-28 04:50:00|13227|13222|13226.5|13221.5|13229.5|13224.5|13224.5|13219.5|17
1658984100000|2022-07-28 04:55:00|13227.5|13222.5|13227|13222|13228.5|13223.5|13227|13222|4
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13226.5|13221.5|13228.5|13223.5|13224.5|13219.5|9
1658984700000|2022-07-28 05:05:00|13226|13221|13216|13211|13227|13222|13216|13211|19
1658985000000|2022-07-28 05:10:00|13216.5|13211.5|13214.5|13209.5|13218.5|13213.5|13213.5|13208.5|12
1658985300000|2022-07-28 05:15:00|13215.5|13210.5|13211.5|13206.5|13215.5|13210.5|13209.5|13204.5|8
1658985600000|2022-07-28 05:20:00|13212|13207|13211|13206|13212.5|13207.5|13209.5|13204.5|3
1658985900000|2022-07-28 05:25:00|13211.5|13206.5|13212|13207|13212.5|13207.5|13209.5|13204.5|11
1658986200000|2022-07-28 05:30:00|13211.5|13206.5|13218|13213|13221|13216|13210|13205|24
1658986500000|2022-07-28 05:35:00|13219.5|13214.5|13215.5|13210.5|13221|13216|13215|13210|41
1658986800000|2022-07-28 05:40:00|13216|13211|13216|13211|13218|13213|13210|13205|29
1658987100000|2022-07-28 05:45:00|13215.5|13210.5|13220|13215|13222|13217|13215|13210|42
1658987400000|2022-07-28 05:50:00|13220.5|13215.5|13220.5|13215.5|13222|13217|13218|13213|63
1658987700000|2022-07-28 05:55:00|13220|13215|13222|13217|13225|13220|13219.5|13214.5|21
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13222.9|13220.1|13231.9|13229.1|13216.9|13214.1|284
1658988300000|2022-07-28 06:05:00|13223.4|13220.6|13216.9|13214.1|13225.4|13222.6|13209.9|13207.1|185
1658988600000|2022-07-28 06:10:00|13217.4|13214.6|13227.9|13225.1|13229.9|13227.1|13217.4|13214.6|115
1658988900000|2022-07-28 06:15:00|13226.9|13224.1|13243.4|13240.6|13245.4|13242.6|13225.4|13222.6|233
1658989200000|2022-07-28 06:20:00|13241.4|13238.6|13239.4|13236.6|13244.4|13241.6|13233.4|13230.6|189
1658989500000|2022-07-28 06:25:00|13239.9|13237.1|13237.4|13234.6|13241.9|13239.1|13231.9|13229.1|106
1658989800000|2022-07-28 06:30:00|13237.9|13235.1|13224.4|13221.6|13241.4|13238.6|13223.9|13221.1|226
1658990100000|2022-07-28 06:35:00|13224.9|13222.1|13239.4|13236.6|13242.4|13239.6|13222.9|13220.1|195
1658990400000|2022-07-28 06:40:00|13239.9|13237.1|13232.4|13229.6|13241.4|13238.6|13231.9|13229.1|126
1658990700000|2022-07-28 06:45:00|13232.9|13230.1|13217.4|13214.6|13233.4|13230.6|13213.9|13211.1|287
1658991000000|2022-07-28 06:50:00|13217.9|13215.1|13220.9|13218.1|13222.9|13220.1|13215.4|13212.6|119
1658991300000|2022-07-28 06:55:00|13221.4|13218.6|13213.9|13211.1|13230.9|13228.1|13212.9|13210.1|224
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13197.7|13196.3|13228.7|13227.3|13190.2|13188.8|1711
1658991900000|2022-07-28 07:05:00|13197.2|13195.8|13201.7|13200.3|13207.7|13206.3|13191.7|13190.3|726
1658992200000|2022-07-28 07:10:00|13202.2|13200.8|13230.2|13228.8|13234.2|13232.8|13202.2|13200.8|701
1658992500000|2022-07-28 07:15:00|13229.7|13228.3|13222.7|13221.3|13231.7|13230.3|13207.7|13206.3|423
1658992800000|2022-07-28 07:20:00|13223.2|13221.8|13222.2|13220.8|13239.7|13238.3|13213.2|13211.8|438
1658993100000|2022-07-28 07:25:00|13221.7|13220.3|13209.2|13207.8|13229.7|13228.3|13208.2|13206.8|362
1658993400000|2022-07-28 07:30:00|13210.2|13208.8|13182.7|13181.3|13210.7|13209.3|13170.7|13169.3|840
1658993700000|2022-07-28 07:35:00|13182.2|13180.8|13182.7|13181.3|13200.2|13198.8|13175.7|13174.3|564
1658994000000|2022-07-28 07:40:00|13182.2|13180.8|13177.7|13176.3|13199.2|13197.8|13176.2|13174.8|398
1658994300000|2022-07-28 07:45:00|13177.2|13175.8|13182.1|13180.7|13191.7|13190.3|13177.2|13175.8|339
1658994600000|2022-07-28 07:50:00|13181.6|13180.2|13186.6|13185.2|13189.1|13187.7|13175.1|13173.7|215
1658994900000|2022-07-28 07:55:00|13187.1|13185.7|13166.1|13164.7|13187.1|13185.7|13165.6|13164.2|385
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13143.1|13141.7|13167.1|13165.7|13138.6|13137.2|874
1658995500000|2022-07-28 08:05:00|13142.6|13141.2|13116.1|13114.7|13145.1|13143.7|13106.1|13104.7|774
1658995800000|2022-07-28 08:10:00|13115.6|13114.2|13130.1|13128.7|13141.6|13140.2|13112.6|13111.2|658
1658996100000|2022-07-28 08:15:00|13128.6|13127.2|13139.1|13137.7|13148.6|13147.2|13122.6|13121.2|377
1658996400000|2022-07-28 08:20:00|13138.6|13137.2|13147.1|13145.7|13152.6|13151.2|13136.6|13135.2|462
1658996700000|2022-07-28 08:25:00|13147.6|13146.2|13135.1|13133.7|13149.1|13147.7|13134.1|13132.7|281
1658997000000|2022-07-28 08:30:00|13134.1|13132.7|13126.6|13125.2|13139.1|13137.7|13125.6|13124.2|458
1658997300000|2022-07-28 08:35:00|13127.1|13125.7|13127.1|13125.7|13133.1|13131.7|13119.6|13118.2|334
1658997600000|2022-07-28 08:40:00|13127.6|13126.2|13123.6|13122.2|13129.6|13128.2|13117.6|13116.2|176
1658997900000|2022-07-28 08:45:00|13123.1|13121.7|13110.6|13109.2|13129.6|13128.2|13107.6|13106.2|399
1658998200000|2022-07-28 08:50:00|13111.1|13109.7|13105.6|13104.2|13121.6|13120.2|13093.1|13091.7|612
1658998500000|2022-07-28 08:55:00|13106.1|13104.7|13117.1|13115.7|13117.6|13116.2|13097.1|13095.7|393
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13119.1|13117.7|13128.1|13126.7|13115.1|13113.7|319
1658999100000|2022-07-28 09:05:00|13118.6|13117.2|13106.1|13104.7|13125.1|13123.7|13100.1|13098.7|297
1658999400000|2022-07-28 09:10:00|13106.6|13105.2|13100.1|13098.7|13110.6|13109.2|13092.6|13091.2|304
1658999700000|2022-07-28 09:15:00|13099.6|13098.2|13112.1|13110.7|13115.1|13113.7|13096.1|13094.7|422
1659000000000|2022-07-28 09:20:00|13112.6|13111.2|13102.1|13100.7|13113.6|13112.2|13096.1|13094.7|369
1659000300000|2022-07-28 09:25:00|13102.6|13101.2|13104.1|13102.7|13111.1|13109.7|13098.6|13097.2|388
1659000600000|2022-07-28 09:30:00|13103.6|13102.2|13105.6|13104.2|13109.6|13108.2|13095.6|13094.2|397
1659000900000|2022-07-28 09:35:00|13105.1|13103.7|13134.1|13132.7|13137.6|13136.2|13102.1|13100.7|403
1659001200000|2022-07-28 09:40:00|13134.6|13133.2|13148.1|13146.7|13149.6|13148.2|13127.6|13126.2|353
1659001500000|2022-07-28 09:45:00|13147.6|13146.2|13150.1|13148.7|13157.1|13155.7|13145.1|13143.7|366
1659001800000|2022-07-28 09:50:00|13150.6|13149.2|13140.1|13138.7|13158.1|13156.7|13138.1|13136.7|332
1659002100000|2022-07-28 09:55:00|13140.6|13139.2|13160.1|13158.7|13160.1|13158.7|13140.6|13139.2|216
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13152.6|13151.2|13171.6|13170.2|13150.6|13149.2|468
1659002700000|2022-07-28 10:05:00|13153.1|13151.7|13138.1|13136.7|13154.1|13152.7|13137.1|13135.7|294
1659003000000|2022-07-28 10:10:00|13138.6|13137.2|13125.1|13123.7|13141.1|13139.7|13124.1|13122.7|266
1659003300000|2022-07-28 10:15:00|13124.6|13123.2|13134.1|13132.7|13135.6|13134.2|13124.1|13122.7|153
1659003600000|2022-07-28 10:20:00|13133.6|13132.2|13143.6|13142.2|13146.1|13144.7|13129.1|13127.7|208
1659003900000|2022-07-28 10:25:00|13144.1|13142.7|13149.1|13147.7|13151.1|13149.7|13137.6|13136.2|163
1659004200000|2022-07-28 10:30:00|13149.6|13148.2|13151.1|13149.7|13156.1|13154.7|13146.1|13144.7|140
1659004500000|2022-07-28 10:35:00|13150.6|13149.2|13156.6|13155.2|13158.6|13157.2|13148.6|13147.2|96
1659004800000|2022-07-28 10:40:00|13157.1|13155.7|13155.6|13154.2|13158.6|13157.2|13150.1|13148.7|132
1659005100000|2022-07-28 10:45:00|13156.6|13155.2|13152.6|13151.2|13158.6|13157.2|13150.6|13149.2|119
1659005400000|2022-07-28 10:50:00|13152.1|13150.7|13164.6|13163.2|13166.6|13165.2|13148.1|13146.7|233
1659005700000|2022-07-28 10:55:00|13164.1|13162.7|13167.1|13165.7|13169.1|13167.7|13158.6|13157.2|312
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13179.1|13177.7|13179.1|13177.7|13164.6|13163.2|217
1659006300000|2022-07-28 11:05:00|13178.6|13177.2|13181.6|13180.2|13185.1|13183.7|13175.6|13174.2|202
1659006600000|2022-07-28 11:10:00|13181.1|13179.7|13185.1|13183.7|13188.6|13187.2|13177.1|13175.7|259
1659006900000|2022-07-28 11:15:00|13184.6|13183.2|13183.1|13181.7|13187.1|13185.7|13179.6|13178.2|188
1659007200000|2022-07-28 11:20:00|13182.6|13181.2|13182.6|13181.2|13184.1|13182.7|13175.6|13174.2|214
1659007500000|2022-07-28 11:25:00|13180.1|13178.7|13170.1|13168.7|13181.1|13179.7|13167.1|13165.7|340
1659007800000|2022-07-28 11:30:00|13170.6|13169.2|13171.1|13169.7|13173.1|13171.7|13168.1|13166.7|152
1659008100000|2022-07-28 11:35:00|13171.6|13170.2|13173.6|13172.2|13174.6|13173.2|13165.1|13163.7|128
1659008400000|2022-07-28 11:40:00|13173.1|13171.7|13173.7|13172.3|13177.2|13175.8|13168.2|13166.8|179
1659008700000|2022-07-28 11:45:00|13174.7|13173.3|13178.2|13176.8|13182.7|13181.3|13173.7|13172.3|184
1659009000000|2022-07-28 11:50:00|13178.7|13177.3|13176.7|13175.3|13179.7|13178.3|13172.7|13171.3|131
1659009300000|2022-07-28 11:55:00|13177.2|13175.8|13169.7|13168.3|13179.2|13177.8|13168.7|13167.3|152
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13148.7|13147.3|13170.7|13169.3|13145.7|13144.3|525
1659009900000|2022-07-28 12:05:00|13149.2|13147.8|13145.7|13144.3|13152.7|13151.3|13140.7|13139.3|333
1659010200000|2022-07-28 12:10:00|13146.2|13144.8|13151.7|13150.3|13152.2|13150.8|13136.2|13134.8|265
1659010500000|2022-07-28 12:15:00|13151.2|13149.8|13156.7|13155.3|13157.2|13155.8|13150.7|13149.3|178
1659010800000|2022-07-28 12:20:00|13156.2|13154.8|13161.2|13159.8|13164.2|13162.8|13152.2|13150.8|176
1659011100000|2022-07-28 12:25:00|13161.7|13160.3|13161.7|13160.3|13168.2|13166.8|13159.7|13158.3|194
1659011400000|2022-07-28 12:30:00|13162.2|13160.8|13163.2|13161.8|13178.2|13176.8|13122.2|13120.8|723
1659011700000|2022-07-28 12:35:00|13162.7|13161.3|13157.7|13156.3|13173.7|13172.3|13154.7|13153.3|310
1659012000000|2022-07-28 12:40:00|13158.2|13156.8|13177.2|13175.8|13181.7|13180.3|13154.2|13152.8|283
1659012300000|2022-07-28 12:45:00|13177.7|13176.3|13181.7|13180.3|13199.2|13197.8|13174.7|13173.3|683
1659012600000|2022-07-28 12:50:00|13181.2|13179.8|13178.7|13177.3|13187.2|13185.8|13174.2|13172.8|243
1659012900000|2022-07-28 12:55:00|13178.2|13176.8|13162.2|13160.8|13178.7|13177.3|13156.2|13154.8|337
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13173.2|13171.8|13173.2|13171.8|13160.2|13158.8|210
1659013500000|2022-07-28 13:05:00|13174.2|13172.8|13175.2|13173.8|13179.2|13177.8|13167.7|13166.3|363
1659013800000|2022-07-28 13:10:00|13175.7|13174.3|13186.2|13184.8|13186.7|13185.3|13173.7|13172.3|259
1659014100000|2022-07-28 13:15:00|13185.7|13184.3|13206.7|13205.3|13214.7|13213.3|13183.7|13182.3|702
1659014400000|2022-07-28 13:20:00|13206.2|13204.8|13222.7|13221.3|13225.2|13223.8|13205.7|13204.3|600
1659014700000|2022-07-28 13:25:00|13222.2|13220.8|13219.2|13217.8|13225.7|13224.3|13204.7|13203.3|957
1659015000000|2022-07-28 13:30:00|13219.7|13218.3|13241.2|13239.8|13250.7|13249.3|13215.7|13214.3|1022
1659015300000|2022-07-28 13:35:00|13240.7|13239.3|13250.2|13248.8|13255.2|13253.8|13238.7|13237.3|876
1659015600000|2022-07-28 13:40:00|13250.7|13249.3|13231.7|13230.3|13262.2|13260.8|13228.7|13227.3|992
1659015900000|2022-07-28 13:45:00|13232.2|13230.8|13212.7|13211.3|13236.2|13234.8|13196.2|13194.8|1287
1659016200000|2022-07-28 13:50:00|13213.2|13211.8|13199.2|13197.8|13223.2|13221.8|13188.7|13187.3|550
1659016500000|2022-07-28 13:55:00|13198.7|13197.3|13214.7|13213.3|13220.2|13218.8|13196.7|13195.3|494
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13230.2|13228.8|13232.2|13230.8|13213.7|13212.3|591
1659017100000|2022-07-28 14:05:00|13229.7|13228.3|13200.7|13199.3|13234.2|13232.8|13193.7|13192.3|851
1659017400000|2022-07-28 14:10:00|13201.7|13200.3|13205.8|13204.4|13213.7|13212.3|13191.7|13190.3|393
1659017700000|2022-07-28 14:15:00|13204.8|13203.4|13201.3|13199.9|13214.3|13212.9|13194.8|13193.4|315
1659018000000|2022-07-28 14:20:00|13200.8|13199.4|13191.3|13189.9|13205.3|13203.9|13180.3|13178.9|454
1659018300000|2022-07-28 14:25:00|13190.8|13189.4|13199.3|13197.9|13201.3|13199.9|13180.8|13179.4|438
1659018600000|2022-07-28 14:30:00|13198.8|13197.4|13196.8|13195.4|13206.3|13204.9|13185.8|13184.4|351
1659018900000|2022-07-28 14:35:00|13197.3|13195.9|13211.3|13209.9|13219.8|13218.4|13197.3|13195.9|403
1659019200000|2022-07-28 14:40:00|13210.3|13208.9|13222.8|13221.4|13224.3|13222.9|13208.3|13206.9|338
1659019500000|2022-07-28 14:45:00|13222.3|13220.9|13243.3|13241.9|13244.8|13243.4|13221.3|13219.9|500
1659019800000|2022-07-28 14:50:00|13243.8|13242.4|13243.3|13241.9|13251.3|13249.9|13240.8|13239.4|358
1659020100000|2022-07-28 14:55:00|13242.3|13240.9|13247.3|13245.9|13250.8|13249.4|13236.3|13234.9|501
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13255.8|13254.4|13262.8|13261.4|13246.3|13244.9|572
1659020700000|2022-07-28 15:05:00|13256.3|13254.9|13262.3|13260.9|13271.8|13270.4|13255.3|13253.9|710
1659021000000|2022-07-28 15:10:00|13262.8|13261.4|13259.8|13258.4|13265.3|13263.9|13254.3|13252.9|415
1659021300000|2022-07-28 15:15:00|13260.3|13258.9|13253.8|13252.4|13260.8|13259.4|13248.8|13247.4|381
1659021600000|2022-07-28 15:20:00|13253.3|13251.9|13275.3|13273.9|13281.3|13279.9|13249.3|13247.9|819
1659021900000|2022-07-28 15:25:00|13276.3|13274.9|13288.3|13286.9|13290.8|13289.4|13271.8|13270.4|1183
1659022200000|2022-07-28 15:30:00|13289|13286.2|13283|13280.2|13292|13289.2|13268|13265.2|1377
1659022500000|2022-07-28 15:35:00|13284|13281.2|13297.5|13294.7|13303|13300.2|13283|13280.2|775
1659022800000|2022-07-28 15:40:00|13298|13295.2|13301.5|13298.7|13301.5|13298.7|13286|13283.2|425
1659023100000|2022-07-28 15:45:00|13301|13298.2|13297.5|13294.7|13305|13302.2|13292|13289.2|362
1659023400000|2022-07-28 15:50:00|13298|13295.2|13299|13296.2|13308|13305.2|13297|13294.2|324
1659023700000|2022-07-28 15:55:00|13298.5|13295.7|13284.5|13281.7|13299|13296.2|13284.5|13281.7|214
1659024000000|2022-07-28 16:00:00|13284|13281.2|13298.5|13295.7|13300|13297.2|13284|13281.2|438
1659024300000|2022-07-28 16:05:00|13298|13295.2|13292|13289.2|13300.5|13297.7|13289|13286.2|202
1659024600000|2022-07-28 16:10:00|13292.5|13289.7|13301|13298.2|13303|13300.2|13291|13288.2|103
1659024900000|2022-07-28 16:15:00|13301.5|13298.7|13287|13284.2|13303|13300.2|13286|13283.2|208
1659025200000|2022-07-28 16:20:00|13286.5|13283.7|13299|13296.2|13299.5|13296.7|13283.5|13280.7|147
1659025500000|2022-07-28 16:25:00|13298.5|13295.7|13302.5|13299.7|13304|13301.2|13294|13291.2|100
1659025800000|2022-07-28 16:30:00|13303|13300.2|13294.5|13291.7|13303.5|13300.7|13290|13287.2|121
1659026100000|2022-07-28 16:35:00|13295|13292.2|13295.5|13292.7|13298|13295.2|13290|13287.2|70
1659026400000|2022-07-28 16:40:00|13296|13293.2|13294.5|13291.7|13296.5|13293.7|13291.5|13288.7|44
1659026700000|2022-07-28 16:45:00|13295|13292.2|13295.5|13292.7|13299.5|13296.7|13293|13290.2|77
1659027000000|2022-07-28 16:50:00|13295|13292.2|13300.5|13297.7|13301|13298.2|13293|13290.2|60
1659027300000|2022-07-28 16:55:00|13301|13298.2|13294|13291.2|13301|13298.2|13293.5|13290.7|49
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13291.5|13288.7|13296.5|13293.7|13286|13283.2|90
1659027900000|2022-07-28 17:05:00|13292|13289.2|13295.5|13292.7|13296|13293.2|13286.5|13283.7|35
1659028200000|2022-07-28 17:10:00|13296|13293.2|13300.5|13297.7|13302.5|13299.7|13293.5|13290.7|48
1659028500000|2022-07-28 17:15:00|13301|13298.2|13304|13301.2|13304.5|13301.7|13299|13296.2|68
1659028800000|2022-07-28 17:20:00|13303.5|13300.7|13321|13318.2|13323|13320.2|13303.5|13300.7|316
1659029100000|2022-07-28 17:25:00|13320.5|13317.7|13323.5|13320.7|13324.5|13321.7|13316.5|13313.7|75
1659029400000|2022-07-28 17:30:00|13324|13321.2|13326.5|13323.7|13328|13325.2|13321|13318.2|116
1659029700000|2022-07-28 17:35:00|13327|13324.2|13332|13329.2|13334.5|13331.7|13323|13320.2|116
1659030000000|2022-07-28 17:40:00|13332.5|13329.7|13334|13331.2|13338|13335.2|13332.5|13329.7|135
1659030300000|2022-07-28 17:45:00|13334.5|13331.7|13337|13334.2|13338|13335.2|13332|13329.2|57
1659030600000|2022-07-28 17:50:00|13336.5|13333.7|13332.5|13329.7|13337|13334.2|13329|13326.2|139
1659030900000|2022-07-28 17:55:00|13333|13330.2|13337|13334.2|13341.5|13338.7|13333|13330.2|85
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13332|13329.2|13338|13335.2|13330.5|13327.7|151
1659031500000|2022-07-28 18:05:00|13331.5|13328.7|13326.5|13323.7|13332|13329.2|13320.5|13317.7|196
1659031800000|2022-07-28 18:10:00|13326|13323.2|13325|13322.2|13329|13326.2|13321|13318.2|109
1659032100000|2022-07-28 18:15:00|13324.5|13321.7|13325|13322.2|13329|13326.2|13323.5|13320.7|57
1659032400000|2022-07-28 18:20:00|13324.5|13321.7|13325|13322.2|13327|13324.2|13323|13320.2|35
1659032700000|2022-07-28 18:25:00|13325.5|13322.7|13324.5|13321.7|13328.5|13325.7|13322|13319.2|46
1659033000000|2022-07-28 18:30:00|13325|13322.2|13328.5|13325.7|13332|13329.2|13324.5|13321.7|98
1659033300000|2022-07-28 18:35:00|13329|13326.2|13339|13336.2|13339.5|13336.7|13326.5|13323.7|84
1659033600000|2022-07-28 18:40:00|13339.5|13336.7|13339.5|13336.7|13341.5|13338.7|13336.5|13333.7|54
1659033900000|2022-07-28 18:45:00|13339|13336.2|13340|13337.2|13341|13338.2|13335.5|13332.7|58
1659034200000|2022-07-28 18:50:00|13339.5|13336.7|13340|13337.2|13341|13338.2|13331.5|13328.7|92
1659034500000|2022-07-28 18:55:00|13340.5|13337.7|13339|13336.2|13341|13338.2|13334|13331.2|69
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13345|13342.2|13347|13344.2|13335.5|13332.7|74
1659035100000|2022-07-28 19:05:00|13345.5|13342.7|13346|13343.2|13351|13348.2|13339.5|13336.7|155
1659035400000|2022-07-28 19:10:00|13346.5|13343.7|13350|13347.2|13350.5|13347.7|13341.5|13338.7|73
1659035700000|2022-07-28 19:15:00|13350.5|13347.7|13345.5|13342.7|13351|13348.2|13341|13338.2|110
1659036000000|2022-07-28 19:20:00|13346|13343.2|13346|13343.2|13350|13347.2|13344.5|13341.7|64
1659036300000|2022-07-28 19:25:00|13347.5|13344.7|13348|13345.2|13349.5|13346.7|13342.5|13339.7|110
1659036600000|2022-07-28 19:30:00|13347.5|13344.7|13343|13340.2|13349|13346.2|13340.5|13337.7|107
1659036900000|2022-07-28 19:35:00|13343.5|13340.7|13338.5|13335.7|13346|13343.2|13334.5|13331.7|101
1659037200000|2022-07-28 19:40:00|13339|13336.2|13337|13334.2|13339|13336.2|13329.5|13326.7|102
1659037500000|2022-07-28 19:45:00|13336.5|13333.7|13343|13340.2|13348|13345.2|13326|13323.2|238
1659037800000|2022-07-28 19:50:00|13349|13346.2|13346|13343.2|13352|13349.2|13340|13337.2|451
1659038100000|2022-07-28 19:55:00|13346.5|13343.7|13341|13338.2|13346.5|13343.7|13334.5|13331.7|360
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13372.2|13365.2|13382.1|13375.1|13339.3|13332.3|44
1659038700000|2022-07-28 20:05:00|13372.9|13365.9|13375.1|13368.1|13387.4|13380.4|13372.9|13365.9|0
1659039000000|2022-07-28 20:10:00|13374.1|13367.1|13368.1|13361.1|13378.1|13371.1|13366|13359|0
1659039300000|2022-07-28 20:15:00|13368.4|13361.4|13374.1|13367.1|13376.1|13369.1|13366.8|13359.8|0
1659039600000|2022-07-28 20:20:00|13374|13367|13369.4|13362.4|13375.7|13368.7|13369.4|13362.4|0
1659039900000|2022-07-28 20:25:00|13370|13363|13377.6|13370.6|13378.3|13371.3|13367.5|13360.5|0
1659040200000|2022-07-28 20:30:00|13367.5|13360.5|13410|13403|13419.1|13412.1|13359.4|13352.4|0
1659040500000|2022-07-28 20:35:00|13410.3|13403.3|13442.9|13435.9|13452.3|13445.3|13407.9|13400.9|0
1659040800000|2022-07-28 20:40:00|13441.9|13434.9|13445.7|13438.7|13454.8|13447.8|13441.4|13434.4|0
1659041100000|2022-07-28 20:45:00|13445.3|13438.3|13457|13450|13459.4|13452.4|13443.1|13436.1|0
1659041400000|2022-07-28 20:50:00|13456.6|13449.6|13449|13442|13462|13455|13448.3|13441.3|0
1659041700000|2022-07-28 20:55:00|13449.4|13442.4|13445|13438|13451.7|13444.7|13444.4|13437.4|0
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13447.7|13440.7|13448.2|13441.2|13444|13437|0
1659042300000|2022-07-28 21:05:00|13447.9|13440.9|13447.5|13440.5|13449.7|13442.7|13445.4|13438.4|0
1659042600000|2022-07-28 21:10:00|13449.9|13442.9|13450.2|13443.2|13453|13446|13449.9|13442.9|0
1659042900000|2022-07-28 21:15:00|13450.1|13443.1|13449|13442|13453|13446|13448.2|13441.2|0
1659043200000|2022-07-28 21:20:00|13448.9|13441.9|13446.6|13439.6|13449.7|13442.7|13446.6|13439.6|0
1659043500000|2022-07-28 21:25:00|13446.5|13439.5|13442.7|13435.7|13447|13440|13441.4|13434.4|0
1659043800000|2022-07-28 21:30:00|13441.3|13434.3|13444.1|13437.1|13447|13440|13441.3|13434.3|0
1659044100000|2022-07-28 21:35:00|13444|13437|13445.5|13438.5|13445.9|13438.9|13441.8|13434.8|0
1659044400000|2022-07-28 21:40:00|13445|13438|13448.4|13441.4|13448.6|13441.6|13445|13438|0
1659044700000|2022-07-28 21:45:00|13448.2|13441.2|13448.2|13441.2|13448.8|13441.8|13447.9|13440.9|0
1659045000000|2022-07-28 21:50:00|13448.6|13441.6|13448.5|13441.5|13448.6|13441.6|13447.2|13440.2|0
1659045300000|2022-07-28 21:55:00|13448.7|13441.7|13449.1|13442.1|13450.8|13443.8|13448.1|13441.1|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13421.4|13414.4|13442.5|13435.5|13416.4|13409.4|0
1659045900000|2022-07-28 22:05:00|13421.2|13414.2|13426.1|13419.1|13428.4|13421.4|13419.8|13412.8|0
1659046200000|2022-07-28 22:10:00|13427.1|13420.1|13432.5|13425.5|13433.1|13426.1|13423.5|13416.5|0
1659046500000|2022-07-28 22:15:00|13433.1|13426.1|13424.9|13417.9|13433.1|13426.1|13424.8|13417.8|0
1659046800000|2022-07-28 22:20:00|13425.5|13418.5|13421.2|13414.2|13425.5|13418.5|13419.2|13412.2|0
1659047100000|2022-07-28 22:25:00|13421.5|13414.5|13426.3|13419.3|13426.3|13419.3|13421.1|13414.1|0
1659047400000|2022-07-28 22:30:00|13426.7|13419.7|13422.7|13415.7|13427.3|13420.3|13422.7|13415.7|0
1659047700000|2022-07-28 22:35:00|13423.3|13416.3|13421.1|13414.1|13425.1|13418.1|13420.5|13413.5|0
1659048000000|2022-07-28 22:40:00|13421.4|13414.4|13423.7|13416.7|13423.7|13416.7|13419.8|13412.8|0
1659048300000|2022-07-28 22:45:00|13423.4|13416.4|13416|13409|13423.4|13416.4|13415.3|13408.3|0
1659048600000|2022-07-28 22:50:00|13415.4|13408.4|13411.1|13404.1|13415.7|13408.7|13409.2|13402.2|0
1659048900000|2022-07-28 22:55:00|13411|13404|13413|13406|13415|13408|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13410.4|13403.4|13414.3|13407.3|13409.7|13402.7|0
1659049500000|2022-07-28 23:05:00|13410.7|13403.7|13408.5|13401.5|13411.3|13404.3|13407.4|13400.4|0
1659049800000|2022-07-28 23:10:00|13409.1|13402.1|13408.2|13401.2|13409.8|13402.8|13407.7|13400.7|0
1659050100000|2022-07-28 23:15:00|13409.5|13402.5|13407.4|13400.4|13410.2|13403.2|13405.6|13398.6|0
1659050400000|2022-07-28 23:20:00|13408|13401|13410.1|13403.1|13414.9|13407.9|13408|13401|0
1659050700000|2022-07-28 23:25:00|13410.8|13403.8|13416.2|13409.2|13416.9|13409.9|13408.8|13401.8|0
1659051000000|2022-07-28 23:30:00|13415.6|13408.6|13414.3|13407.3|13416.2|13409.2|13414|13407|0
1659051300000|2022-07-28 23:35:00|13413.6|13406.6|13414.2|13407.2|13416.8|13409.8|13411.6|13404.6|0
1659051600000|2022-07-28 23:40:00|13413.9|13406.9|13415.4|13408.4|13415.7|13408.7|13412.8|13405.8|0
1659051900000|2022-07-28 23:45:00|13416|13409|13420.3|13413.3|13420.9|13413.9|13413.4|13406.4|0
1659052200000|2022-07-28 23:50:00|13420.9|13413.9|13419.7|13412.7|13422.4|13415.4|13418.3|13411.3|0
1659052500000|2022-07-28 23:55:00|13419.4|13412.4|13414.1|13407.1|13420.7|13413.7|13413.5|13406.5|0
1659052800000|2022-07-29 00:00:00|13412.8|13405.8|13398.6|13391.6|13412.8|13405.8|13397.2|13390.2|0
1659053100000|2022-07-29 00:05:00|13399.3|13392.3|13396.2|13389.2|13399.9|13392.9|13392.3|13385.3|0
1659053400000|2022-07-29 00:10:00|13396.5|13389.5|13388.2|13381.2|13398.8|13391.8|13388.2|13381.2|0
1659053700000|2022-07-29 00:15:00|13388.9|13381.9|13388.1|13383.1|13400.1|13395.1|13382.6|13377.6|115
1659054000000|2022-07-29 00:20:00|13387.6|13382.6|13389.1|13384.1|13390.6|13385.6|13380.6|13375.6|60
1659054300000|2022-07-29 00:25:00|13388.6|13383.6|13386.6|13381.6|13390.1|13385.1|13381.6|13376.6|43
1659054600000|2022-07-29 00:30:00|13386.1|13381.1|13392.1|13387.1|13395.6|13390.6|13386.1|13381.1|55
1659054900000|2022-07-29 00:35:00|13391.6|13386.6|13401.1|13396.1|13402.6|13397.6|13390.6|13385.6|45
1659055200000|2022-07-29 00:40:00|13400.6|13395.6|13390.1|13385.1|13404.6|13399.6|13386.6|13381.6|71
1659055500000|2022-07-29 00:45:00|13390.6|13385.6|13390.6|13385.6|13394.6|13389.6|13385.1|13380.1|49
1659055800000|2022-07-29 00:50:00|13391.1|13386.1|13394.6|13389.6|13398.1|13393.1|13389.1|13384.1|32
1659056100000|2022-07-29 00:55:00|13395.1|13390.1|13392.1|13387.1|13400.1|13395.1|13391.6|13386.6|50
1659056400000|2022-07-29 01:00:00|13391.6|13386.6|13385.6|13380.6|13392.6|13387.6|13384.1|13379.1|17
1659056700000|2022-07-29 01:05:00|13386.1|13381.1|13388.1|13383.1|13388.1|13383.1|13383.1|13378.1|12
1659057000000|2022-07-29 01:10:00|13387.6|13382.6|13389.6|13384.6|13389.6|13384.6|13384.1|13379.1|9
1659057300000|2022-07-29 01:15:00|13390.1|13385.1|13388.6|13383.6|13394.1|13389.1|13385.6|13380.6|19
1659057600000|2022-07-29 01:20:00|13388.1|13383.1|13386.6|13381.6|13396.1|13391.1|13385.6|13380.6|15
1659057900000|2022-07-29 01:25:00|13386.1|13381.1|13386.6|13381.6|13388.1|13383.1|13382.6|13377.6|21
1659058200000|2022-07-29 01:30:00|13387.1|13382.1|13386.1|13381.1|13387.1|13382.1|13376.6|13371.6|22
1659058500000|2022-07-29 01:35:00|13386.6|13381.6|13388.1|13383.1|13389.1|13384.1|13382.1|13377.1|4
1659058800000|2022-07-29 01:40:00|13385.6|13380.6|13388.6|13383.6|13392.1|13387.1|13383.6|13378.6|6
1659059100000|2022-07-29 01:45:00|13389.1|13384.1|13392.1|13387.1|13393.1|13388.1|13385.1|13380.1|10
1659059400000|2022-07-29 01:50:00|13391.6|13386.6|13395.6|13390.6|13396.6|13391.6|13390.6|13385.6|6
1659059700000|2022-07-29 01:55:00|13395.1|13390.1|13399.6|13394.6|13403.6|13398.6|13393.1|13388.1|12
1659060000000|2022-07-29 02:00:00|13399.1|13394.1|13404.6|13399.6|13405.6|13400.6|13399.1|13394.1|37
1659060300000|2022-07-29 02:05:00|13405.1|13400.1|13398.1|13393.1|13407.1|13402.1|13397.1|13392.1|18
1659060600000|2022-07-29 02:10:00|13398.6|13393.6|13395.1|13390.1|13402.1|13397.1|13393.6|13388.6|13
1659060900000|2022-07-29 02:15:00|13395.6|13390.6|13388.1|13383.1|13396.6|13391.6|13387.6|13382.6|1
1659061200000|2022-07-29 02:20:00|13389.1|13384.1|13390.1|13385.1|13393.1|13388.1|13387.1|13382.1|4
1659061500000|2022-07-29 02:25:00|13389.6|13384.6|13392.1|13387.1|13393.6|13388.6|13387.6|13382.6|5
1659061800000|2022-07-29 02:30:00|13391.6|13386.6|13393.6|13388.6|13397.1|13392.1|13390.6|13385.6|5
1659062100000|2022-07-29 02:35:00|13393.1|13388.1|13394.6|13389.6|13395.1|13390.1|13392.6|13387.6|6
1659062400000|2022-07-29 02:40:00|13394.1|13389.1|13397.6|13392.6|13397.6|13392.6|13394.1|13389.1|16
1659062700000|2022-07-29 02:45:00|13397.1|13392.1|13395.1|13390.1|13397.6|13392.6|13393.1|13388.1|11
1659063000000|2022-07-29 02:50:00|13394.6|13389.6|13388.1|13383.1|13394.6|13389.6|13386.1|13381.1|9
1659063300000|2022-07-29 02:55:00|13387.6|13382.6|13389.6|13384.6|13390.1|13385.1|13386.6|13381.6|7
1659063600000|2022-07-29 03:00:00|13389.1|13384.1|13389.6|13384.6|13392.1|13387.1|13386.1|13381.1|3
1659063900000|2022-07-29 03:05:00|13390.1|13385.1|13385.1|13380.1|13390.1|13385.1|13383.6|13378.6|12
1659064200000|2022-07-29 03:10:00|13385.6|13380.6|13382.1|13377.1|13388.1|13383.1|13381.6|13376.6|14
1659064500000|2022-07-29 03:15:00|13381.6|13376.6|13385.1|13380.1|13387.6|13382.6|13381.6|13376.6|15
1659064800000|2022-07-29 03:20:00|13385.6|13380.6|13381.1|13376.1|13385.6|13380.6|13381.1|13376.1|1
1659065100000|2022-07-29 03:25:00|13380.6|13375.6|13380.1|13375.1|13382.1|13377.1|13378.6|13373.6|15
1659065400000|2022-07-29 03:30:00|13380.6|13375.6|13372.6|13367.6|13380.6|13375.6|13370.6|13365.6|26
1659065700000|2022-07-29 03:35:00|13373.1|13368.1|13373.6|13368.6|13374.6|13369.6|13371.1|13366.1|3
1659066000000|2022-07-29 03:40:00|13373.1|13368.1|13366.6|13361.6|13373.1|13368.1|13364.1|13359.1|15
1659066300000|2022-07-29 03:45:00|13366.1|13361.1|13363.1|13358.1|13368.1|13363.1|13363.1|13358.1|18
1659066600000|2022-07-29 03:50:00|13363.6|13358.6|13363.6|13358.6|13366.1|13361.1|13358.1|13353.1|39
1659066900000|2022-07-29 03:55:00|13363.1|13358.1|13359.1|13354.1|13363.6|13358.6|13357.6|13352.6|21
1659067200000|2022-07-29 04:00:00|13358.6|13353.6|13363.1|13358.1|13363.1|13358.1|13358.1|13353.1|2
1659067500000|2022-07-29 04:05:00|13362.6|13357.6|13366.1|13361.1|13368.1|13363.1|13360.1|13355.1|0
1659067800000|2022-07-29 04:10:00|13366.6|13361.6|13365.1|13360.1|13368.1|13363.1|13365.1|13360.1|6
1659068100000|2022-07-29 04:15:00|13365.6|13360.6|13365.1|13360.1|13367.1|13362.1|13363.6|13358.6|3
1659068400000|2022-07-29 04:20:00|13365.6|13360.6|13373.1|13368.1|13373.6|13368.6|13365.6|13360.6|7
1659068700000|2022-07-29 04:25:00|13372.6|13367.6|13368.1|13363.1|13373.6|13368.6|13366.6|13361.6|5
1659069000000|2022-07-29 04:30:00|13367.6|13362.6|13363.1|13358.1|13367.6|13362.6|13361.1|13356.1|1
1659069300000|2022-07-29 04:35:00|13363.6|13358.6|13367.1|13362.1|13368.1|13363.1|13363.1|13358.1|5
1659069600000|2022-07-29 04:40:00|13366.6|13361.6|13361.1|13356.1|13367.6|13362.6|13360.6|13355.6|19
1659069900000|2022-07-29 04:45:00|13361.6|13356.6|13361.6|13356.6|13363.1|13358.1|13361.1|13356.1|5
1659070200000|2022-07-29 04:50:00|13361.1|13356.1|13359.6|13354.6|13363.1|13358.1|13359.1|13354.1|5
1659070500000|2022-07-29 04:55:00|13360.1|13355.1|13357.1|13352.1|13361.1|13356.1|13353.1|13348.1|9
1659070800000|2022-07-29 05:00:00|13357.6|13352.6|13357.1|13352.1|13358.6|13353.6|13350.6|13345.6|25
1659071100000|2022-07-29 05:05:00|13356.6|13351.6|13353.1|13348.1|13361.6|13356.6|13353.1|13348.1|14
1659071400000|2022-07-29 05:10:00|13353.6|13348.6|13348.1|13343.1|13357.1|13352.1|13345.1|13340.1|19
1659071700000|2022-07-29 05:15:00|13347.6|13342.6|13354.1|13349.1|13355.1|13350.1|13344.6|13339.6|8
1659072000000|2022-07-29 05:20:00|13353.6|13348.6|13356.1|13351.1|13359.1|13354.1|13353.6|13348.6|41
1659072300000|2022-07-29 05:25:00|13355.6|13350.6|13362.6|13357.6|13364.6|13359.6|13353.1|13348.1|61
1659072600000|2022-07-29 05:30:00|13362.1|13357.1|13368.1|13363.1|13369.6|13364.6|13357.6|13352.6|46
1659072900000|2022-07-29 05:35:00|13369.1|13364.1|13372.6|13367.6|13374.6|13369.6|13366.1|13361.1|60
1659073200000|2022-07-29 05:40:00|13372.1|13367.1|13364.6|13359.6|13372.1|13367.1|13362.1|13357.1|38
1659073500000|2022-07-29 05:45:00|13363.6|13358.6|13366.1|13361.1|13374.1|13369.1|13361.1|13356.1|35
1659073800000|2022-07-29 05:50:00|13365.6|13360.6|13359.1|13354.1|13366.1|13361.1|13355.1|13350.1|35
1659074100000|2022-07-29 05:55:00|13357.6|13352.6|13362.6|13357.6|13363.6|13358.6|13355.6|13350.6|29
1659074400000|2022-07-29 06:00:00|13361.5|13358.7|13356|13353.2|13362.5|13359.7|13348|13345.2|173
1659074700000|2022-07-29 06:05:00|13355.5|13352.7|13347.5|13344.7|13359.5|13356.7|13346.5|13343.7|202
1659075000000|2022-07-29 06:10:00|13348|13345.2|13349|13346.2|13353.5|13350.7|13343|13340.2|136
1659075300000|2022-07-29 06:15:00|13348.5|13345.7|13346.5|13343.7|13349|13346.2|13344|13341.2|86
1659075600000|2022-07-29 06:20:00|13347.5|13344.7|13364|13361.2|13366.5|13363.7|13345|13342.2|243
1659075900000|2022-07-29 06:25:00|13364.5|13361.7|13378.5|13375.7|13380|13377.2|13363.5|13360.7|197
1659076200000|2022-07-29 06:30:00|13378|13375.2|13374.5|13371.7|13385|13382.2|13372|13369.2|232
1659076500000|2022-07-29 06:35:00|13374|13371.2|13364.5|13361.7|13378|13375.2|13364|13361.2|124
1659076800000|2022-07-29 06:40:00|13365.5|13362.7|13360.5|13357.7|13382|13379.2|13356.5|13353.7|226
1659077100000|2022-07-29 06:45:00|13360|13357.2|13374|13371.2|13376.5|13373.7|13358.5|13355.7|156
1659077400000|2022-07-29 06:50:00|13373.5|13370.7|13360.5|13357.7|13373.5|13370.7|13359|13356.2|182
1659077700000|2022-07-29 06:55:00|13361|13358.2|13376.5|13373.7|13381|13378.2|13353.5|13350.7|400
1659078000000|2022-07-29 07:00:00|13374.5|13371.7|13350.8|13349.4|13374.8|13373.4|13347.8|13346.4|1317
1659078300000|2022-07-29 07:05:00|13350.3|13348.9|13360.3|13358.9|13374.8|13373.4|13339.8|13338.4|1206
1659078600000|2022-07-29 07:10:00|13359.8|13358.4|13374.8|13373.4|13385.8|13384.4|13356.8|13355.4|848
1659078900000|2022-07-29 07:15:00|13375.3|13373.9|13394.3|13392.9|13396.8|13395.4|13374.3|13372.9|600
1659079200000|2022-07-29 07:20:00|13394.8|13393.4|13389.3|13387.9|13401.8|13400.4|13388.3|13386.9|691
1659079500000|2022-07-29 07:25:00|13389.8|13388.4|13393.8|13392.4|13398.8|13397.4|13379.8|13378.4|563
1659079800000|2022-07-29 07:30:00|13393.3|13391.9|13363.8|13362.4|13393.8|13392.4|13360.3|13358.9|546
1659080100000|2022-07-29 07:35:00|13364.3|13362.9|13376.3|13374.9|13387.8|13386.4|13362.8|13361.4|439
1659080400000|2022-07-29 07:40:00|13375.8|13374.4|13366.8|13365.4|13377.3|13375.9|13359.3|13357.9|338
1659080700000|2022-07-29 07:45:00|13366.3|13364.9|13363.3|13361.9|13368.8|13367.4|13356.8|13355.4|379
1659081000000|2022-07-29 07:50:00|13364.3|13362.9|13355.8|13354.4|13368.3|13366.9|13351.8|13350.4|365
1659081300000|2022-07-29 07:55:00|13354.8|13353.4|13371.3|13369.9|13372.3|13370.9|13351.8|13350.4|344
1659081600000|2022-07-29 08:00:00|13371.8|13370.4|13366.3|13364.9|13377.3|13375.9|13366.3|13364.9|475
1659081900000|2022-07-29 08:05:00|13365.8|13364.4|13377.3|13375.9|13385.3|13383.9|13364.3|13362.9|257
1659082200000|2022-07-29 08:10:00|13377.8|13376.4|13381.8|13380.4|13392.3|13390.9|13376.8|13375.4|365
1659082500000|2022-07-29 08:15:00|13381.3|13379.9|13392.8|13391.4|13398.8|13397.4|13378.3|13376.9|417
1659082800000|2022-07-29 08:20:00|13393.3|13391.9|13386.8|13385.4|13395.3|13393.9|13382.8|13381.4|387
1659083100000|2022-07-29 08:25:00|13386.3|13384.9|13402.3|13400.9|13403.3|13401.9|13383.8|13382.4|273
1659083400000|2022-07-29 08:30:00|13402.8|13401.4|13392.3|13390.9|13403.3|13401.9|13387.8|13386.4|393
1659083700000|2022-07-29 08:35:00|13391.8|13390.4|13383.3|13381.9|13396.3|13394.9|13378.8|13377.4|267
1659084000000|2022-07-29 08:40:00|13382.8|13381.4|13378.8|13377.4|13396.3|13394.9|13372.8|13371.4|411
1659084300000|2022-07-29 08:45:00|13379.3|13377.9|13371.8|13370.4|13380.3|13378.9|13365.8|13364.4|425
1659084600000|2022-07-29 08:50:00|13372.3|13370.9|13371.8|13370.4|13378.8|13377.4|13368.8|13367.4|205
1659084900000|2022-07-29 08:55:00|13372.3|13370.9|13385.8|13384.4|13390.8|13389.4|13371.3|13369.9|311
1659085200000|2022-07-29 09:00:00|13385.3|13383.9|13388.8|13387.4|13389.3|13387.9|13374.3|13372.9|246
1659085500000|2022-07-29 09:05:00|13389.3|13387.9|13380.8|13379.4|13390.8|13389.4|13379.8|13378.4|199
1659085800000|2022-07-29 09:10:00|13380.3|13378.9|13385.8|13384.4|13388.3|13386.9|13375.3|13373.9|137
1659086100000|2022-07-29 09:15:00|13386.3|13384.9|13384.3|13382.9|13389.3|13387.9|13383.8|13382.4|99
1659086400000|2022-07-29 09:20:00|13384.8|13383.4|13386.3|13384.9|13386.3|13384.9|13376.8|13375.4|181
1659086700000|2022-07-29 09:25:00|13385.8|13384.4|13386.3|13384.9|13390.3|13388.9|13384.8|13383.4|174
1659087000000|2022-07-29 09:30:00|13384.8|13383.4|13396.8|13395.4|13398.3|13396.9|13383.8|13382.4|212
1659087300000|2022-07-29 09:35:00|13397.3|13395.9|13394.8|13393.4|13403.3|13401.9|13393.8|13392.4|240
1659087600000|2022-07-29 09:40:00|13395.3|13393.9|13398.3|13396.9|13401.8|13400.4|13391.3|13389.9|184
1659087900000|2022-07-29 09:45:00|13397.8|13396.4|13400.8|13399.4|13403.8|13402.4|13394.8|13393.4|227
1659088200000|2022-07-29 09:50:00|13402.3|13400.9|13413.3|13411.9|13417.8|13416.4|13401.3|13399.9|823
1659088500000|2022-07-29 09:55:00|13412.8|13411.4|13421.3|13419.9|13421.3|13419.9|13402.8|13401.4|611
1659088800000|2022-07-29 10:00:00|13420.8|13419.4|13408.3|13406.9|13424.8|13423.4|13402.8|13401.4|374
1659089100000|2022-07-29 10:05:00|13408.8|13407.4|13415.3|13413.9|13419.3|13417.9|13408.3|13406.9|509
1659089400000|2022-07-29 10:10:00|13415.8|13414.4|13414.8|13413.4|13416.3|13414.9|13407.3|13405.9|170
1659089700000|2022-07-29 10:15:00|13415.3|13413.9|13399.8|13398.4|13419.3|13417.9|13399.3|13397.9|267
1659090000000|2022-07-29 10:20:00|13397.8|13396.4|13403.3|13401.9|13409.3|13407.9|13397.8|13396.4|148
1659090300000|2022-07-29 10:25:00|13403.8|13402.4|13414.3|13412.9|13418.3|13416.9|13402.8|13401.4|315
1659090600000|2022-07-29 10:30:00|13414.8|13413.4|13433.3|13431.9|13433.8|13432.4|13413.3|13411.9|401
1659090900000|2022-07-29 10:35:00|13433.8|13432.4|13440.8|13439.4|13441.8|13440.4|13428.8|13427.4|370
1659091200000|2022-07-29 10:40:00|13440.3|13438.9|13439.8|13438.4|13443.8|13442.4|13437.8|13436.4|236
1659091500000|2022-07-29 10:45:00|13439.3|13437.9|13434.3|13432.9|13439.3|13437.9|13433.8|13432.4|175
1659091800000|2022-07-29 10:50:00|13434.8|13433.4|13437.3|13435.9|13438.3|13436.9|13431.8|13430.4|199
1659092100000|2022-07-29 10:55:00|13436.8|13435.4|13447.3|13445.9|13447.8|13446.4|13433.8|13432.4|310
1659092400000|2022-07-29 11:00:00|13446.8|13445.4|13456.8|13455.4|13461.3|13459.9|13444.8|13443.4|1051
1659092700000|2022-07-29 11:05:00|13457.3|13455.9|13427.3|13425.9|13457.3|13455.9|13426.8|13425.4|512
1659093000000|2022-07-29 11:10:00|13427.8|13426.4|13421.8|13420.4|13436.3|13434.9|13421.8|13420.4|238
1659093300000|2022-07-29 11:15:00|13422.3|13420.9|13427.3|13425.9|13432.3|13430.9|13421.8|13420.4|277
1659093600000|2022-07-29 11:20:00|13426.8|13425.4|13431.3|13429.9|13435.8|13434.4|13421.3|13419.9|335
1659093900000|2022-07-29 11:25:00|13430.8|13429.4|13435.8|13434.4|13440.8|13439.4|13427.8|13426.4|239
1659094200000|2022-07-29 11:30:00|13437.8|13436.4|13439.3|13437.9|13441.8|13440.4|13433.8|13432.4|196
1659094500000|2022-07-29 11:35:00|13439.8|13438.4|13437.8|13436.4|13446.3|13444.9|13437.8|13436.4|181
1659094800000|2022-07-29 11:40:00|13438.3|13436.9|13431.1|13429.7|13438.3|13436.9|13427.6|13426.2|290
1659095100000|2022-07-29 11:45:00|13430.6|13429.2|13427.1|13425.7|13433.1|13431.7|13426.6|13425.2|232
1659095400000|2022-07-29 11:50:00|13427.6|13426.2|13427.6|13426.2|13431.1|13429.7|13423.1|13421.7|151
1659095700000|2022-07-29 11:55:00|13427.1|13425.7|13433.1|13431.7|13435.6|13434.2|13425.1|13423.7|447
1659096000000|2022-07-29 12:00:00|13432.1|13430.7|13440.6|13439.2|13445.1|13443.7|13428.1|13426.7|396
1659096300000|2022-07-29 12:05:00|13441.1|13439.7|13442.1|13440.7|13444.6|13443.2|13436.1|13434.7|223
1659096600000|2022-07-29 12:10:00|13443.1|13441.7|13438.6|13437.2|13445.1|13443.7|13437.6|13436.2|191
1659096900000|2022-07-29 12:15:00|13439.1|13437.7|13449.1|13447.7|13449.1|13447.7|13434.6|13433.2|273
1659097200000|2022-07-29 12:20:00|13448.6|13447.2|13449.6|13448.2|13450.6|13449.2|13443.6|13442.2|135
1659097500000|2022-07-29 12:25:00|13450.1|13448.7|13446.6|13445.2|13454.1|13452.7|13440.6|13439.2|278
1659097800000|2022-07-29 12:30:00|13447.1|13445.7|13428.6|13427.2|13447.6|13446.2|13425.6|13424.2|389
1659098100000|2022-07-29 12:35:00|13429.1|13427.7|13429.6|13428.2|13438.6|13437.2|13420.1|13418.7|219
1659098400000|2022-07-29 12:40:00|13429.1|13427.7|13432.6|13431.2|13436.6|13435.2|13428.6|13427.2|143
1659098700000|2022-07-29 12:45:00|13433.1|13431.7|13429.1|13427.7|13440.6|13439.2|13426.1|13424.7|359
1659099000000|2022-07-29 12:50:00|13429.6|13428.2|13443.6|13442.2|13444.1|13442.7|13428.6|13427.2|119
1659099300000|2022-07-29 12:55:00|13443.1|13441.7|13440.6|13439.2|13444.6|13443.2|13436.1|13434.7|186
1659099600000|2022-07-29 13:00:00|13441.1|13439.7|13418.6|13417.2|13443.6|13442.2|13418.1|13416.7|360
1659099900000|2022-07-29 13:05:00|13418.1|13416.7|13420.6|13419.2|13424.6|13423.2|13415.6|13414.2|198
1659100200000|2022-07-29 13:10:00|13421.1|13419.7|13415.6|13414.2|13425.1|13423.7|13411.1|13409.7|366
1659100500000|2022-07-29 13:15:00|13415.1|13413.7|13427.6|13426.2|13429.6|13428.2|13413.1|13411.7|215
1659100800000|2022-07-29 13:20:00|13427.1|13425.7|13432.6|13431.2|13434.6|13433.2|13419.1|13417.7|273
1659101100000|2022-07-29 13:25:00|13433.1|13431.7|13441.6|13440.2|13441.6|13440.2|13431.6|13430.2|232
1659101400000|2022-07-29 13:30:00|13442.1|13440.7|13433.6|13432.2|13450.6|13449.2|13431.1|13429.7|485
1659101700000|2022-07-29 13:35:00|13433.1|13431.7|13449.6|13448.2|13450.6|13449.2|13425.1|13423.7|529
1659102000000|2022-07-29 13:40:00|13450.1|13448.7|13479.6|13478.2|13483.6|13482.2|13448.1|13446.7|1019
1659102300000|2022-07-29 13:45:00|13480.1|13478.7|13475.6|13474.2|13501.6|13500.2|13474.6|13473.2|704
1659102600000|2022-07-29 13:50:00|13475.1|13473.7|13479.6|13478.2|13494.1|13492.7|13475.1|13473.7|580
1659102900000|2022-07-29 13:55:00|13480.1|13478.7|13473.6|13472.2|13483.6|13482.2|13468.1|13466.7|553
1659103200000|2022-07-29 14:00:00|13471.6|13470.2|13501.1|13499.7|13501.6|13500.2|13467.6|13466.2|835
1659103500000|2022-07-29 14:05:00|13500.6|13499.2|13502.1|13500.7|13517.6|13516.2|13495.1|13493.7|823
1659103800000|2022-07-29 14:10:00|13501.7|13500.3|13494.2|13492.8|13504.7|13503.3|13491.2|13489.8|392
1659104100000|2022-07-29 14:15:00|13494.7|13493.3|13492.7|13491.3|13498.2|13496.8|13484.7|13483.3|508
1659104400000|2022-07-29 14:20:00|13492.2|13490.8|13500.7|13499.3|13506.7|13505.3|13488.2|13486.8|401
1659104700000|2022-07-29 14:25:00|13501.2|13499.8|13493.7|13492.3|13510.2|13508.8|13493.2|13491.8|518
1659105000000|2022-07-29 14:30:00|13493.2|13491.8|13478.7|13477.3|13500.2|13498.8|13478.2|13476.8|519
1659105300000|2022-07-29 14:35:00|13479.2|13477.8|13482.7|13481.3|13488.7|13487.3|13477.7|13476.3|327
1659105600000|2022-07-29 14:40:00|13482.2|13480.8|13495.2|13493.8|13497.2|13495.8|13478.2|13476.8|383
1659105900000|2022-07-29 14:45:00|13495.7|13494.3|13488.2|13486.8|13499.7|13498.3|13484.7|13483.3|305
1659106200000|2022-07-29 14:50:00|13487.7|13486.3|13490.2|13488.8|13491.7|13490.3|13480.2|13478.8|366
1659106500000|2022-07-29 14:55:00|13490.7|13489.3|13472.7|13471.3|13493.7|13492.3|13471.7|13470.3|510
1659106800000|2022-07-29 15:00:00|13471.7|13470.3|13459.2|13457.8|13472.2|13470.8|13458.7|13457.3|702
1659107100000|2022-07-29 15:05:00|13458.7|13457.3|13480.7|13479.3|13482.7|13481.3|13458.7|13457.3|430
1659107400000|2022-07-29 15:10:00|13480.2|13478.8|13476.7|13475.3|13483.7|13482.3|13471.7|13470.3|335
1659107700000|2022-07-29 15:15:00|13477.7|13476.3|13486.2|13484.8|13487.7|13486.3|13467.7|13466.3|582
1659108000000|2022-07-29 15:20:00|13485.7|13484.3|13488.2|13486.8|13496.7|13495.3|13485.7|13484.3|760
1659108300000|2022-07-29 15:25:00|13488.7|13487.3|13479.7|13478.3|13491.7|13490.3|13471.7|13470.3|1506
1659108600000|2022-07-29 15:30:00|13480.4|13477.6|13484.4|13481.6|13486.4|13483.6|13473.4|13470.6|1615
1659108900000|2022-07-29 15:35:00|13483.9|13481.1|13501.9|13499.1|13501.9|13499.1|13481.9|13479.1|944
1659109200000|2022-07-29 15:40:00|13501.4|13498.6|13511.4|13508.6|13511.4|13508.6|13497.4|13494.6|485
1659109500000|2022-07-29 15:45:00|13510.9|13508.1|13502.9|13500.1|13511.4|13508.6|13501.4|13498.6|215
1659109800000|2022-07-29 15:50:00|13503.4|13500.6|13499.4|13496.6|13504.4|13501.6|13498.4|13495.6|165
1659110100000|2022-07-29 15:55:00|13499.9|13497.1|13494.9|13492.1|13501.9|13499.1|13492.4|13489.6|126
1659110400000|2022-07-29 16:00:00|13495.9|13493.1|13491.9|13489.1|13497.4|13494.6|13488.4|13485.6|316
1659110700000|2022-07-29 16:05:00|13492.4|13489.6|13474.9|13472.1|13492.4|13489.6|13473.4|13470.6|315
1659111000000|2022-07-29 16:10:00|13474.4|13471.6|13476.9|13474.1|13482.4|13479.6|13474.4|13471.6|198
1659111300000|2022-07-29 16:15:00|13477.4|13474.6|13480.4|13477.6|13487.4|13484.6|13475.9|13473.1|102
1659111600000|2022-07-29 16:20:00|13480.9|13478.1|13482.4|13479.6|13485.4|13482.6|13477.9|13475.1|58
1659111900000|2022-07-29 16:25:00|13481.9|13479.1|13482.4|13479.6|13487.9|13485.1|13480.4|13477.6|97
1659112200000|2022-07-29 16:30:00|13483.4|13480.6|13480.4|13477.6|13484.9|13482.1|13479.9|13477.1|113
1659112500000|2022-07-29 16:35:00|13479.9|13477.1|13483.4|13480.6|13484.9|13482.1|13473.4|13470.6|112
1659112800000|2022-07-29 16:40:00|13482.9|13480.1|13489.4|13486.6|13490.4|13487.6|13481.9|13479.1|125
1659113100000|2022-07-29 16:45:00|13488.9|13486.1|13488.4|13485.6|13496.4|13493.6|13487.4|13484.6|217
1659113400000|2022-07-29 16:50:00|13487.9|13485.1|13497.4|13494.6|13498.4|13495.6|13487.4|13484.6|105
1659113700000|2022-07-29 16:55:00|13496.9|13494.1|13496.9|13494.1|13501.9|13499.1|13495.9|13493.1|53
1659114000000|2022-07-29 17:00:00|13496.4|13493.6|13490.9|13488.1|13498.4|13495.6|13488.9|13486.1|81
1659114300000|2022-07-29 17:05:00|13491.4|13488.6|13493.4|13490.6|13493.9|13491.1|13485.9|13483.1|113
1659114600000|2022-07-29 17:10:00|13492.4|13489.6|13496.9|13494.1|13497.4|13494.6|13490.4|13487.6|34
1659114900000|2022-07-29 17:15:00|13497.4|13494.6|13496.4|13493.6|13498.4|13495.6|13492.9|13490.1|41
1659115200000|2022-07-29 17:20:00|13495.9|13493.1|13496.4|13493.6|13499.9|13497.1|13492.4|13489.6|45
1659115500000|2022-07-29 17:25:00|13497.4|13494.6|13491.9|13489.1|13497.4|13494.6|13488.9|13486.1|41
1659115800000|2022-07-29 17:30:00|13492.4|13489.6|13495.4|13492.6|13499.4|13496.6|13491.4|13488.6|30
1659116100000|2022-07-29 17:35:00|13495.9|13493.1|13497.4|13494.6|13497.9|13495.1|13491.9|13489.1|51
1659116400000|2022-07-29 17:40:00|13497.9|13495.1|13504.4|13501.6|13504.4|13501.6|13493.4|13490.6|161
1659116700000|2022-07-29 17:45:00|13503.4|13500.6|13499.4|13496.6|13504.4|13501.6|13498.4|13495.6|68
1659117000000|2022-07-29 17:50:00|13499.9|13497.1|13502.9|13500.1|13504.4|13501.6|13497.9|13495.1|50
1659117300000|2022-07-29 17:55:00|13503.4|13500.6|13498.4|13495.6|13505.4|13502.6|13497.4|13494.6|116
1659117600000|2022-07-29 18:00:00|13498.9|13496.1|13500.4|13497.6|13501.9|13499.1|13492.9|13490.1|72
1659117900000|2022-07-29 18:05:00|13499.9|13497.1|13504.9|13502.1|13505.4|13502.6|13499.4|13496.6|38
1659118200000|2022-07-29 18:10:00|13504.4|13501.6|13506.9|13504.1|13508.4|13505.6|13502.9|13500.1|73
1659118500000|2022-07-29 18:15:00|13507.4|13504.6|13510.4|13507.6|13510.9|13508.1|13504.9|13502.1|29
1659118800000|2022-07-29 18:20:00|13509.9|13507.1|13508.9|13506.1|13511.4|13508.6|13506.4|13503.6|22
1659119100000|2022-07-29 18:25:00|13509.4|13506.6|13511.4|13508.6|13511.4|13508.6|13506.4|13503.6|42
1659119400000|2022-07-29 18:30:00|13511.9|13509.1|13513.9|13511.1|13514.4|13511.6|13508.4|13505.6|82
1659119700000|2022-07-29 18:35:00|13513.4|13510.6|13516.9|13514.1|13522.4|13519.6|13512.4|13509.6|141
1659120000000|2022-07-29 18:40:00|13516.4|13513.6|13508.9|13506.1|13516.4|13513.6|13508.4|13505.6|75
1659120300000|2022-07-29 18:45:00|13508.4|13505.6|13511.9|13509.1|13514.4|13511.6|13508.4|13505.6|82
1659120600000|2022-07-29 18:50:00|13512.4|13509.6|13518.4|13515.6|13519.4|13516.6|13510.4|13507.6|61
1659120900000|2022-07-29 18:55:00|13517.4|13514.6|13514.9|13512.1|13520.4|13517.6|13510.4|13507.6|87
1659121200000|2022-07-29 19:00:00|13515.4|13512.6|13517.9|13515.1|13519.4|13516.6|13511.9|13509.1|111
1659121500000|2022-07-29 19:05:00|13517.4|13514.6|13507.4|13504.6|13517.9|13515.1|13506.4|13503.6|150
1659121800000|2022-07-29 19:10:00|13506.9|13504.1|13516.4|13513.6|13516.9|13514.1|13503.9|13501.1|100
1659122100000|2022-07-29 19:15:00|13515.9|13513.1|13514.9|13512.1|13516.9|13514.1|13508.9|13506.1|51
1659122400000|2022-07-29 19:20:00|13514.4|13511.6|13518.4|13515.6|13518.4|13515.6|13510.4|13507.6|65
1659122700000|2022-07-29 19:25:00|13519.4|13516.6|13522.4|13519.6|13523.9|13521.1|13516.4|13513.6|68
1659123000000|2022-07-29 19:30:00|13521.4|13518.6|13533.4|13530.6|13533.9|13531.1|13519.4|13516.6|204
1659123300000|2022-07-29 19:35:00|13533.9|13531.1|13537.9|13535.1|13543.4|13540.6|13528.4|13525.6|161
1659123600000|2022-07-29 19:40:00|13538.4|13535.6|13535.9|13533.1|13538.9|13536.1|13530.4|13527.6|212
1659123900000|2022-07-29 19:45:00|13535.4|13532.6|13543.4|13540.6|13545.4|13542.6|13532.9|13530.1|165
1659124200000|2022-07-29 19:50:00|13542.9|13540.1|13545.4|13542.6|13550.4|13547.6|13538.9|13536.1|402
1659124500000|2022-07-29 19:55:00|13545.9|13543.1|13548.9|13546.1|13551.4|13548.6|13537.4|13534.6|464
1659124800000|2022-07-29 20:00:00|13554.2|13547.2|13549.1|13542.1|13559.4|13552.4|13549.1|13542.1|16
1659125100000|2022-07-29 20:05:00|13550.6|13543.6|13543.3|13536.3|13551.9|13544.9|13543.3|13536.3|0
1659125400000|2022-07-29 20:10:00|13542.6|13535.6|13544.9|13537.9|13547.6|13540.6|13542.6|13535.6|0
1659125700000|2022-07-29 20:15:00|13545.3|13538.3|13546.3|13539.3|13547.8|13540.8|13545.3|13538.3|0
1659126000000|2022-07-29 20:20:00|13546.6|13539.6|13546|13539|13547.8|13540.8|13545.3|13538.3|0
1659126300000|2022-07-29 20:25:00|13545.3|13538.3|13544.9|13537.9|13546.1|13539.1|13544.6|13537.6|0
1659126600000|2022-07-29 20:30:00|13545|13538|13545.6|13538.6|13546.3|13539.3|13544.8|13537.8|0
1659126900000|2022-07-29 20:35:00|13545.5|13538.5|13544.1|13537.1|13545.5|13538.5|13544.1|13537.1|0
1659127200000|2022-07-29 20:40:00|13544.9|13537.9|13545.7|13538.7|13546.5|13539.5|13544.9|13537.9|0
1659127500000|2022-07-29 20:45:00|13545.8|13538.8|13545.3|13538.3|13546.5|13539.5|13545.3|13538.3|0
1659127800000|2022-07-29 20:50:00|13545.4|13538.4|13546.4|13539.4|13546.8|13539.8|13545.2|13538.2|0
1659128100000|2022-07-29 20:55:00|13546.3|13539.3|13548.4|13541.4|13548.8|13541.8|13546.3|13539.3|0
1659304800000|2022-07-31 22:00:00|13535|13528|13523.1|13516.1|13535|13528|13516.8|13509.8|0
1659305100000|2022-07-31 22:05:00|13521.9|13514.9|13507.6|13500.6|13523.2|13516.2|13505.1|13498.1|0
1659305400000|2022-07-31 22:10:00|13507.7|13500.7|13501.2|13494.2|13510|13503|13499.2|13492.2|0
1659305700000|2022-07-31 22:15:00|13501.6|13494.6|13494.2|13487.2|13505.2|13498.2|13493|13486|0
1659306000000|2022-07-31 22:20:00|13493.5|13486.5|13486.3|13479.3|13497.2|13490.2|13485.4|13478.4|0
1659306300000|2022-07-31 22:25:00|13486.7|13479.7|13491.8|13484.8|13492.4|13485.4|13486.3|13479.3|0
1659306600000|2022-07-31 22:30:00|13491|13484|13494.2|13487.2|13496.4|13489.4|13487.2|13480.2|0
1659306900000|2022-07-31 22:35:00|13493.5|13486.5|13490.8|13483.8|13494.4|13487.4|13487.7|13480.7|0
1659307200000|2022-07-31 22:40:00|13491.6|13484.6|13488.4|13481.4|13495.1|13488.1|13488.4|13481.4|0
1659307500000|2022-07-31 22:45:00|13487.7|13480.7|13481.2|13474.2|13487.7|13480.7|13479.1|13472.1|0
1659307800000|2022-07-31 22:50:00|13482|13475|13485.4|13478.4|13485.4|13478.4|13482|13475|0
1659308100000|2022-07-31 22:55:00|13485.3|13478.3|13487.6|13480.6|13487.6|13480.6|13480.8|13473.8|0
1659308400000|2022-07-31 23:00:00|13487.7|13480.7|13488.4|13481.4|13488.8|13481.8|13482.5|13475.5|0
1659308700000|2022-07-31 23:05:00|13487.6|13480.6|13492|13485|13492|13485|13484.7|13477.7|0
1659309000000|2022-07-31 23:10:00|13492.4|13485.4|13494.1|13487.1|13496.3|13489.3|13491.8|13484.8|0
1659309300000|2022-07-31 23:15:00|13494.8|13487.8|13496|13489|13500|13493|13494.1|13487.1|0
1659309600000|2022-07-31 23:20:00|13495.3|13488.3|13495.1|13488.1|13496|13489|13493.8|13486.8|0
1659309900000|2022-07-31 23:25:00|13494.7|13487.7|13495.4|13488.4|13496.1|13489.1|13489.8|13482.8|0
1659310200000|2022-07-31 23:30:00|13495.7|13488.7|13497.1|13490.1|13497.9|13490.9|13494.1|13487.1|0
1659310500000|2022-07-31 23:35:00|13497.4|13490.4|13495.3|13488.3|13499.3|13492.3|13494.1|13487.1|0
1659310800000|2022-07-31 23:40:00|13494.9|13487.9|13495.4|13488.4|13504.1|13497.1|13494.9|13487.9|0
1659311100000|2022-07-31 23:45:00|13495|13488|13491.9|13484.9|13495.7|13488.7|13486.1|13479.1|0
1659311400000|2022-07-31 23:50:00|13492.7|13485.7|13493.3|13486.3|13494.8|13487.8|13488.9|13481.9|0
1659311700000|2022-07-31 23:55:00|13492.6|13485.6|13491.1|13484.1|13495.9|13488.9|13489.6|13482.6|0
1659312000000|2022-08-01 00:00:00|13489.6|13482.6|13485|13478|13492.6|13485.6|13483.5|13476.5|0
1659312300000|2022-08-01 00:05:00|13485.7|13478.7|13475.6|13468.6|13489.3|13482.3|13475.6|13468.6|0
1659312600000|2022-08-01 00:10:00|13474.9|13467.9|13476.3|13469.3|13479.4|13472.4|13473.4|13466.4|0
1659312900000|2022-08-01 00:15:00|13476|13469|13492.5|13487.5|13499.5|13494.5|13476|13469|72
1659313200000|2022-08-01 00:20:00|13492|13487|13497|13492|13504|13499|13489|13484|57
1659313500000|2022-08-01 00:25:00|13497.5|13492.5|13501.5|13496.5|13506|13501|13494.5|13489.5|13
1659313800000|2022-08-01 00:30:00|13501|13496|13492.5|13487.5|13501.5|13496.5|13492.5|13487.5|37
1659314100000|2022-08-01 00:35:00|13492|13487|13490.5|13485.5|13495|13490|13489.5|13484.5|14
1659314400000|2022-08-01 00:40:00|13491|13486|13490|13485|13496|13491|13490|13485|13
1659314700000|2022-08-01 00:45:00|13491.5|13486.5|13494.5|13489.5|13496|13491|13490.5|13485.5|8
1659315000000|2022-08-01 00:50:00|13495.5|13490.5|13495.5|13490.5|13496|13491|13494.5|13489.5|0
1659315300000|2022-08-01 00:55:00|13495|13490|13491.5|13486.5|13495|13490|13491.5|13486.5|11
1659315600000|2022-08-01 01:00:00|13492|13487|13486|13481|13495.5|13490.5|13486|13481|24
1659315900000|2022-08-01 01:05:00|13485.5|13480.5|13484|13479|13486.5|13481.5|13484|13479|7
1659316200000|2022-08-01 01:10:00|13484.5|13479.5|13490.5|13485.5|13491|13486|13484|13479|10
1659316500000|2022-08-01 01:15:00|13490|13485|13497.5|13492.5|13498|13493|13487|13482|19
1659316800000|2022-08-01 01:20:00|13498|13493|13493|13488|13499|13494|13492|13487|12
1659317100000|2022-08-01 01:25:00|13493.5|13488.5|13492.5|13487.5|13494.5|13489.5|13490|13485|16
1659317400000|2022-08-01 01:30:00|13492|13487|13495.5|13490.5|13496|13491|13484.5|13479.5|15
1659317700000|2022-08-01 01:35:00|13496|13491|13495|13490|13500|13495|13491.5|13486.5|5
1659318000000|2022-08-01 01:40:00|13494.5|13489.5|13488.5|13483.5|13497.5|13492.5|13487|13482|6
1659318300000|2022-08-01 01:45:00|13489|13484|13487|13482|13490|13485|13484|13479|7
1659318600000|2022-08-01 01:50:00|13486.5|13481.5|13492|13487|13495.5|13490.5|13485.5|13480.5|6
1659318900000|2022-08-01 01:55:00|13492.5|13487.5|13500.5|13495.5|13501|13496|13490.5|13485.5|13
1659319200000|2022-08-01 02:00:00|13500|13495|13496.5|13491.5|13501.5|13496.5|13496|13491|4
1659319500000|2022-08-01 02:05:00|13497|13492|13491.5|13486.5|13499.5|13494.5|13491.5|13486.5|7
1659319800000|2022-08-01 02:10:00|13492|13487|13491.5|13486.5|13492|13487|13488|13483|4
1659320100000|2022-08-01 02:15:00|13491|13486|13488.5|13483.5|13492|13487|13488.5|13483.5|0
1659320400000|2022-08-01 02:20:00|13489|13484|13490.5|13485.5|13490.5|13485.5|13485.5|13480.5|4
1659320700000|2022-08-01 02:25:00|13491|13486|13495.5|13490.5|13495.5|13490.5|13489.5|13484.5|4
1659321000000|2022-08-01 02:30:00|13496|13491|13491|13486|13496|13491|13491|13486|9
1659321300000|2022-08-01 02:35:00|13491.5|13486.5|13489|13484|13491.5|13486.5|13487.5|13482.5|10
1659321600000|2022-08-01 02:40:00|13489.5|13484.5|13489|13484|13490|13485|13487|13482|3
1659321900000|2022-08-01 02:45:00|13489.5|13484.5|13491.5|13486.5|13495|13490|13489.5|13484.5|1
1659322200000|2022-08-01 02:50:00|13492|13487|13492.5|13487.5|13493|13488|13489.5|13484.5|1
1659322500000|2022-08-01 02:55:00|13494.5|13489.5|13490|13485|13495.5|13490.5|13488.5|13483.5|8
1659322800000|2022-08-01 03:00:00|13489.5|13484.5|13483|13478|13490|13485|13483|13478|19
1659323100000|2022-08-01 03:05:00|13482.5|13477.5|13477.5|13472.5|13483|13478|13476|13471|53
1659323400000|2022-08-01 03:10:00|13477|13472|13478|13473|13478|13473|13476|13471|8
1659323700000|2022-08-01 03:15:00|13479|13474|13467|13462|13480|13475|13466.5|13461.5|46
1659324000000|2022-08-01 03:20:00|13467.5|13462.5|13457|13452|13467.5|13462.5|13457|13452|44
1659324300000|2022-08-01 03:25:00|13457.5|13452.5|13455.5|13450.5|13460|13455|13454.5|13449.5|23
1659324600000|2022-08-01 03:30:00|13456|13451|13452|13447|13456|13451|13450.5|13445.5|36
1659324900000|2022-08-01 03:35:00|13451.5|13446.5|13454.5|13449.5|13454.5|13449.5|13451|13446|7
1659325200000|2022-08-01 03:40:00|13455|13450|13452.5|13447.5|13455|13450|13450.5|13445.5|10
1659325500000|2022-08-01 03:45:00|13452|13447|13445.5|13440.5|13452.5|13447.5|13445.5|13440.5|20
1659325800000|2022-08-01 03:50:00|13446|13441|13451|13446|13451|13446|13445.5|13440.5|34
1659326100000|2022-08-01 03:55:00|13450.5|13445.5|13451.5|13446.5|13452|13447|13450.5|13445.5|3
1659326400000|2022-08-01 04:00:00|13451|13446|13453|13448|13453|13448|13451|13446|22
1659326700000|2022-08-01 04:05:00|13452|13447|13446|13441|13453|13448|13445.5|13440.5|51
1659327000000|2022-08-01 04:10:00|13447|13442|13443|13438|13447|13442|13443|13438|23
1659327300000|2022-08-01 04:15:00|13443.5|13438.5|13450|13445|13450|13445|13443.5|13438.5|9
1659327600000|2022-08-01 04:20:00|13450.5|13445.5|13451.5|13446.5|13451.5|13446.5|13450|13445|5
1659327900000|2022-08-01 04:25:00|13451|13446|13451.5|13446.5|13452.5|13447.5|13449.5|13444.5|6
1659328200000|2022-08-01 04:30:00|13451|13446|13452.5|13447.5|13452.5|13447.5|13448.5|13443.5|9
1659328500000|2022-08-01 04:35:00|13452|13447|13445.5|13440.5|13452|13447|13445.5|13440.5|11
1659328800000|2022-08-01 04:40:00|13445|13440|13447|13442|13447|13442|13445|13440|2
1659329100000|2022-08-01 04:45:00|13446.5|13441.5|13445.5|13440.5|13447|13442|13445.5|13440.5|1
1659329400000|2022-08-01 04:50:00|13446|13441|13449|13444|13450|13445|13446|13441|7
1659329700000|2022-08-01 04:55:00|13449.5|13444.5|13450.5|13445.5|13451|13446|13448.5|13443.5|7
1659330000000|2022-08-01 05:00:00|13451|13446|13448|13443|13452|13447|13448|13443|31
1659330300000|2022-08-01 05:05:00|13448.5|13443.5|13448|13443|13450.5|13445.5|13447.5|13442.5|11
1659330600000|2022-08-01 05:10:00|13447.5|13442.5|13441.5|13436.5|13447.5|13442.5|13441.5|13436.5|23
1659330900000|2022-08-01 05:15:00|13442|13437|13446.5|13441.5|13447.5|13442.5|13440|13435|58
1659331200000|2022-08-01 05:20:00|13445.5|13440.5|13444.5|13439.5|13449.5|13444.5|13444.5|13439.5|16
1659331500000|2022-08-01 05:25:00|13445|13440|13452.5|13447.5|13454.5|13449.5|13445|13440|28
1659331800000|2022-08-01 05:30:00|13453|13448|13444.5|13439.5|13457.5|13452.5|13444.5|13439.5|40
1659332100000|2022-08-01 05:35:00|13445|13440|13433|13428|13445.5|13440.5|13432.5|13427.5|29
1659332400000|2022-08-01 05:40:00|13432.5|13427.5|13425.5|13420.5|13432.5|13427.5|13422.5|13417.5|52
1659332700000|2022-08-01 05:45:00|13426|13421|13437.5|13432.5|13438.5|13433.5|13425|13420|26
1659333000000|2022-08-01 05:50:00|13438|13433|13444.5|13439.5|13445|13440|13434|13429|38
1659333300000|2022-08-01 05:55:00|13445|13440|13456.5|13451.5|13457.5|13452.5|13443|13438|60
1659333600000|2022-08-01 06:00:00|13455.4|13452.6|13468.9|13466.1|13469.9|13467.1|13455.4|13452.6|235
1659333900000|2022-08-01 06:05:00|13469.4|13466.6|13466.9|13464.1|13474.9|13472.1|13464.4|13461.6|166
1659334200000|2022-08-01 06:10:00|13467.4|13464.6|13478.4|13475.6|13478.9|13476.1|13461.9|13459.1|141
1659334500000|2022-08-01 06:15:00|13477.9|13475.1|13459.9|13457.1|13481.4|13478.6|13457.4|13454.6|296
1659334800000|2022-08-01 06:20:00|13460.4|13457.6|13439.4|13436.6|13462.4|13459.6|13437.4|13434.6|421
1659335100000|2022-08-01 06:25:00|13438.9|13436.1|13447.4|13444.6|13448.9|13446.1|13433.9|13431.1|136
1659335400000|2022-08-01 06:30:00|13446.4|13443.6|13443.4|13440.6|13446.9|13444.1|13434.9|13432.1|120
1659335700000|2022-08-01 06:35:00|13443.9|13441.1|13446.9|13444.1|13446.9|13444.1|13438.9|13436.1|85
1659336000000|2022-08-01 06:40:00|13447.4|13444.6|13452.9|13450.1|13456.4|13453.6|13447.4|13444.6|135
1659336300000|2022-08-01 06:45:00|13452.4|13449.6|13454.9|13452.1|13461.9|13459.1|13452.4|13449.6|106
1659336600000|2022-08-01 06:50:00|13454.4|13451.6|13453.9|13451.1|13456.9|13454.1|13448.9|13446.1|62
1659336900000|2022-08-01 06:55:00|13453.4|13450.6|13453.9|13451.1|13456.9|13454.1|13450.9|13448.1|121
1659337200000|2022-08-01 07:00:00|13453.2|13451.8|13487.7|13486.3|13492.7|13491.3|13452.7|13451.3|1652
1659337500000|2022-08-01 07:05:00|13488.2|13486.8|13492.2|13490.8|13495.2|13493.8|13477.7|13476.3|425
1659337800000|2022-08-01 07:10:00|13492.7|13491.3|13497.2|13495.8|13500.2|13498.8|13488.2|13486.8|362
1659338100000|2022-08-01 07:15:00|13499.2|13497.8|13481.7|13480.3|13499.2|13497.8|13480.2|13478.8|345
1659338400000|2022-08-01 07:20:00|13481.2|13479.8|13504.2|13502.8|13507.2|13505.8|13478.7|13477.3|401
1659338700000|2022-08-01 07:25:00|13504.7|13503.3|13500.2|13498.8|13507.7|13506.3|13488.2|13486.8|380
1659339000000|2022-08-01 07:30:00|13499.7|13498.3|13526.2|13524.8|13528.2|13526.8|13499.7|13498.3|578
1659339300000|2022-08-01 07:35:00|13526.7|13525.3|13536.2|13534.8|13545.2|13543.8|13526.2|13524.8|682
1659339600000|2022-08-01 07:40:00|13537.2|13535.8|13536.7|13535.3|13548.7|13547.3|13533.7|13532.3|382
1659339900000|2022-08-01 07:45:00|13536.2|13534.8|13525.2|13523.8|13541.7|13540.3|13523.2|13521.8|574
1659340200000|2022-08-01 07:50:00|13525.7|13524.3|13515.2|13513.8|13527.2|13525.8|13514.7|13513.3|301
1659340500000|2022-08-01 07:55:00|13515.7|13514.3|13522.7|13521.3|13523.7|13522.3|13514.7|13513.3|148
1659340800000|2022-08-01 08:00:00|13523.2|13521.8|13520.7|13519.3|13525.7|13524.3|13517.2|13515.8|189
1659341100000|2022-08-01 08:05:00|13521.2|13519.8|13531.2|13529.8|13534.2|13532.8|13519.2|13517.8|318
1659341400000|2022-08-01 08:10:00|13531.7|13530.3|13529.7|13528.3|13545.2|13543.8|13525.2|13523.8|346
1659341700000|2022-08-01 08:15:00|13530.2|13528.8|13536.2|13534.8|13541.2|13539.8|13527.7|13526.3|186
1659342000000|2022-08-01 08:20:00|13535.7|13534.3|13524.2|13522.8|13535.7|13534.3|13522.7|13521.3|278
1659342300000|2022-08-01 08:25:00|13523.7|13522.3|13518.2|13516.8|13525.7|13524.3|13515.2|13513.8|209
1659342600000|2022-08-01 08:30:00|13518.7|13517.3|13525.2|13523.8|13526.7|13525.3|13513.7|13512.3|209
1659342900000|2022-08-01 08:35:00|13524.7|13523.3|13530.2|13528.8|13530.2|13528.8|13522.7|13521.3|176
1659343200000|2022-08-01 08:40:00|13529.7|13528.3|13515.2|13513.8|13530.7|13529.3|13513.7|13512.3|106
1659343500000|2022-08-01 08:45:00|13515.7|13514.3|13521.7|13520.3|13526.2|13524.8|13515.2|13513.8|237
1659343800000|2022-08-01 08:50:00|13521.2|13519.8|13520.2|13518.8|13525.2|13523.8|13517.2|13515.8|220
1659344100000|2022-08-01 08:55:00|13519.7|13518.3|13523.2|13521.8|13525.2|13523.8|13518.2|13516.8|107
1659344400000|2022-08-01 09:00:00|13523.7|13522.3|13535.2|13533.8|13536.2|13534.8|13517.7|13516.3|211
1659344700000|2022-08-01 09:05:00|13534.7|13533.3|13533.2|13531.8|13537.7|13536.3|13528.7|13527.3|127
1659345000000|2022-08-01 09:10:00|13532.7|13531.3|13537.7|13536.3|13542.2|13540.8|13531.2|13529.8|264
1659345300000|2022-08-01 09:15:00|13537.2|13535.8|13529.7|13528.3|13537.7|13536.3|13526.7|13525.3|286
1659345600000|2022-08-01 09:20:00|13529.2|13527.8|13528.7|13527.3|13530.2|13528.8|13520.7|13519.3|289
1659345900000|2022-08-01 09:25:00|13529.2|13527.8|13515.7|13514.3|13532.2|13530.8|13515.2|13513.8|200
1659346200000|2022-08-01 09:30:00|13515.2|13513.8|13529.7|13528.3|13532.2|13530.8|13515.2|13513.8|260
1659346500000|2022-08-01 09:35:00|13530.2|13528.8|13537.7|13536.3|13540.2|13538.8|13523.7|13522.3|311
1659346800000|2022-08-01 09:40:00|13537.2|13535.8|13528.7|13527.3|13538.7|13537.3|13528.7|13527.3|237
1659347100000|2022-08-01 09:45:00|13529.2|13527.8|13543.7|13542.3|13543.7|13542.3|13527.7|13526.3|213
1659347400000|2022-08-01 09:50:00|13544.2|13542.8|13536.7|13535.3|13550.2|13548.8|13535.7|13534.3|350
1659347700000|2022-08-01 09:55:00|13537.2|13535.8|13531.2|13529.8|13538.7|13537.3|13528.7|13527.3|155
1659348000000|2022-08-01 10:00:00|13532.2|13530.8|13537.7|13536.3|13537.7|13536.3|13528.7|13527.3|277
1659348300000|2022-08-01 10:05:00|13538.2|13536.8|13536.2|13534.8|13540.2|13538.8|13532.7|13531.3|189
1659348600000|2022-08-01 10:10:00|13535.7|13534.3|13536.7|13535.3|13537.7|13536.3|13528.7|13527.3|193
1659348900000|2022-08-01 10:15:00|13535.7|13534.3|13541.7|13540.3|13542.7|13541.3|13534.2|13532.8|145
1659349200000|2022-08-01 10:20:00|13542.2|13540.8|13529.2|13527.8|13542.7|13541.3|13529.2|13527.8|198
1659349500000|2022-08-01 10:25:00|13529.7|13528.3|13537.7|13536.3|13538.7|13537.3|13527.7|13526.3|173
1659349800000|2022-08-01 10:30:00|13538.2|13536.8|13535.2|13533.8|13538.2|13536.8|13531.2|13529.8|123
1659350100000|2022-08-01 10:35:00|13534.7|13533.3|13533.7|13532.3|13536.7|13535.3|13529.7|13528.3|102
1659350400000|2022-08-01 10:40:00|13533.2|13531.8|13528.7|13527.3|13535.2|13533.8|13527.7|13526.3|161
1659350700000|2022-08-01 10:45:00|13528.2|13526.8|13528.7|13527.3|13532.7|13531.3|13527.7|13526.3|105
1659351000000|2022-08-01 10:50:00|13528.2|13526.8|13534.7|13533.3|13534.7|13533.3|13527.7|13526.3|91
1659351300000|2022-08-01 10:55:00|13534.2|13532.8|13539.7|13538.3|13539.7|13538.3|13530.2|13528.8|118
1659351600000|2022-08-01 11:00:00|13539.2|13537.8|13538.2|13536.8|13541.2|13539.8|13532.7|13531.3|197
1659351900000|2022-08-01 11:05:00|13538.7|13537.3|13538.2|13536.8|13542.7|13541.3|13535.7|13534.3|170
1659352200000|2022-08-01 11:10:00|13537.7|13536.3|13547.7|13546.3|13549.2|13547.8|13537.2|13535.8|98
1659352500000|2022-08-01 11:15:00|13547.2|13545.8|13551.2|13549.8|13553.7|13552.3|13544.7|13543.3|229
1659352800000|2022-08-01 11:20:00|13550.7|13549.3|13558.7|13557.3|13559.2|13557.8|13548.7|13547.3|187
1659353100000|2022-08-01 11:25:00|13559.2|13557.8|13563.2|13561.8|13572.7|13571.3|13557.2|13555.8|395
1659353400000|2022-08-01 11:30:00|13563.7|13562.3|13559.2|13557.8|13565.2|13563.8|13557.7|13556.3|147
1659353700000|2022-08-01 11:35:00|13559.7|13558.3|13563.2|13561.8|13563.2|13561.8|13556.7|13555.3|100
1659354000000|2022-08-01 11:40:00|13562.6|13561.2|13563.6|13562.2|13572.6|13571.2|13561.6|13560.2|245
1659354300000|2022-08-01 11:45:00|13564.1|13562.7|13565.6|13564.2|13571.1|13569.7|13563.1|13561.7|225
1659354600000|2022-08-01 11:50:00|13565.1|13563.7|13568.1|13566.7|13569.1|13567.7|13564.1|13562.7|173
1659354900000|2022-08-01 11:55:00|13568.6|13567.2|13565.1|13563.7|13568.6|13567.2|13558.1|13556.7|256
1659355200000|2022-08-01 12:00:00|13564.6|13563.2|13553.1|13551.7|13565.1|13563.7|13553.1|13551.7|184
1659355500000|2022-08-01 12:05:00|13553.6|13552.2|13552.1|13550.7|13553.6|13552.2|13542.1|13540.7|340
1659355800000|2022-08-01 12:10:00|13553.1|13551.7|13554.1|13552.7|13554.6|13553.2|13547.6|13546.2|313
1659356100000|2022-08-01 12:15:00|13553.6|13552.2|13552.1|13550.7|13559.1|13557.7|13550.1|13548.7|116
1659356400000|2022-08-01 12:20:00|13552.6|13551.2|13554.1|13552.7|13558.6|13557.2|13552.1|13550.7|152
1659356700000|2022-08-01 12:25:00|13553.6|13552.2|13555.1|13553.7|13555.6|13554.2|13549.1|13547.7|104
1659357000000|2022-08-01 12:30:00|13555.6|13554.2|13551.1|13549.7|13558.1|13556.7|13547.1|13545.7|189
1659357300000|2022-08-01 12:35:00|13550.6|13549.2|13546.6|13545.2|13551.1|13549.7|13544.1|13542.7|154
1659357600000|2022-08-01 12:40:00|13546.1|13544.7|13543.6|13542.2|13547.6|13546.2|13535.6|13534.2|262
1659357900000|2022-08-01 12:45:00|13543.1|13541.7|13516.6|13515.2|13544.6|13543.2|13513.6|13512.2|436
1659358200000|2022-08-01 12:50:00|13517.1|13515.7|13491.1|13489.7|13524.6|13523.2|13488.6|13487.2|602
1659358500000|2022-08-01 12:55:00|13490.6|13489.2|13490.6|13489.2|13503.1|13501.7|13489.1|13487.7|428
1659358800000|2022-08-01 13:00:00|13491.1|13489.7|13474.6|13473.2|13497.6|13496.2|13463.1|13461.7|574
1659359100000|2022-08-01 13:05:00|13475.1|13473.7|13492.1|13490.7|13493.1|13491.7|13474.1|13472.7|389
1659359400000|2022-08-01 13:10:00|13491.1|13489.7|13497.6|13496.2|13499.1|13497.7|13487.6|13486.2|314
1659359700000|2022-08-01 13:15:00|13498.1|13496.7|13491.6|13490.2|13498.1|13496.7|13490.1|13488.7|172
1659360000000|2022-08-01 13:20:00|13492.1|13490.7|13496.6|13495.2|13498.1|13496.7|13486.1|13484.7|288
1659360300000|2022-08-01 13:25:00|13497.1|13495.7|13492.6|13491.2|13502.1|13500.7|13491.1|13489.7|228
1659360600000|2022-08-01 13:30:00|13493.6|13492.2|13491.1|13489.7|13500.1|13498.7|13467.1|13465.7|665
1659360900000|2022-08-01 13:35:00|13490.6|13489.2|13494.1|13492.7|13500.1|13498.7|13479.1|13477.7|374
1659361200000|2022-08-01 13:40:00|13495.1|13493.7|13505.6|13504.2|13514.1|13512.7|13489.6|13488.2|454
1659361500000|2022-08-01 13:45:00|13505.1|13503.7|13510.6|13509.2|13517.6|13516.2|13495.6|13494.2|283
1659361800000|2022-08-01 13:50:00|13511.1|13509.7|13521.6|13520.2|13528.1|13526.7|13509.6|13508.2|606
1659362100000|2022-08-01 13:55:00|13521.1|13519.7|13509.6|13508.2|13524.1|13522.7|13507.6|13506.2|398
1659362400000|2022-08-01 14:00:00|13510.1|13508.7|13515.1|13513.7|13534.6|13533.2|13500.6|13499.2|711
1659362700000|2022-08-01 14:05:00|13515.6|13514.2|13541.6|13540.2|13564.6|13563.2|13515.1|13513.7|551
1659363000000|2022-08-01 14:10:00|13542.1|13540.7|13533.6|13532.2|13549.1|13547.7|13531.1|13529.7|432
1659363300000|2022-08-01 14:15:00|13534.1|13532.7|13505.6|13504.2|13539.6|13538.2|13505.6|13504.2|458
1659363600000|2022-08-01 14:20:00|13506.1|13504.7|13520.1|13518.7|13524.6|13523.2|13498.1|13496.7|427
1659363900000|2022-08-01 14:25:00|13519.6|13518.2|13498.6|13497.2|13526.1|13524.7|13494.6|13493.2|637
1659364200000|2022-08-01 14:30:00|13499.6|13498.2|13501.6|13500.2|13511.1|13509.7|13497.1|13495.7|354
1659364500000|2022-08-01 14:35:00|13501.1|13499.7|13515.6|13514.2|13516.1|13514.7|13493.6|13492.2|333
1659364800000|2022-08-01 14:40:00|13516.1|13514.7|13528.1|13526.7|13531.1|13529.7|13515.1|13513.7|381
1659365100000|2022-08-01 14:45:00|13527.6|13526.2|13539.1|13537.7|13544.1|13542.7|13526.1|13524.7|365
1659365400000|2022-08-01 14:50:00|13539.6|13538.2|13550.1|13548.7|13557.6|13556.2|13538.6|13537.2|1551
1659365700000|2022-08-01 14:55:00|13549.6|13548.2|13548.6|13547.2|13550.6|13549.2|13537.1|13535.7|408
1659366000000|2022-08-01 15:00:00|13549.1|13547.7|13531.6|13530.2|13551.6|13550.2|13529.1|13527.7|507
1659366300000|2022-08-01 15:05:00|13531.1|13529.7|13503.6|13502.2|13531.6|13530.2|13498.1|13496.7|540
1659366600000|2022-08-01 15:10:00|13504.6|13503.2|13489.6|13488.2|13505.6|13504.2|13486.6|13485.2|503
1659366900000|2022-08-01 15:15:00|13490.1|13488.7|13469.1|13467.7|13490.1|13488.7|13466.6|13465.2|613
1659367200000|2022-08-01 15:20:00|13469.6|13468.2|13500.6|13499.2|13505.1|13503.7|13466.1|13464.7|833
1659367500000|2022-08-01 15:25:00|13501.1|13499.7|13503.6|13502.2|13505.1|13503.7|13493.1|13491.7|975
1659367800000|2022-08-01 15:30:00|13504.3|13501.5|13480.3|13477.5|13505.8|13503|13470.8|13468|1311
1659368100000|2022-08-01 15:35:00|13481.3|13478.5|13485.3|13482.5|13485.8|13483|13478.8|13476|378
1659368400000|2022-08-01 15:40:00|13484.8|13482|13490.8|13488|13491.8|13489|13482.3|13479.5|165
1659368700000|2022-08-01 15:45:00|13491.3|13488.5|13501.8|13499|13502.8|13500|13488.3|13485.5|146
1659369000000|2022-08-01 15:50:00|13501.3|13498.5|13491.3|13488.5|13501.8|13499|13491.3|13488.5|377
1659369300000|2022-08-01 15:55:00|13491.8|13489|13485.3|13482.5|13492.3|13489.5|13483.3|13480.5|115
1659369600000|2022-08-01 16:00:00|13485.8|13483|13476.8|13474|13488.3|13485.5|13473.3|13470.5|101
1659369900000|2022-08-01 16:05:00|13477.3|13474.5|13472.3|13469.5|13480.3|13477.5|13470.3|13467.5|70
1659370200000|2022-08-01 16:10:00|13471.8|13469|13457.8|13455|13478.3|13475.5|13453.8|13451|371
1659370500000|2022-08-01 16:15:00|13458.3|13455.5|13468.8|13466|13471.8|13469|13453.3|13450.5|193
1659370800000|2022-08-01 16:20:00|13468.3|13465.5|13479.8|13477|13484.3|13481.5|13468.3|13465.5|132
1659371100000|2022-08-01 16:25:00|13479.3|13476.5|13479.8|13477|13483.3|13480.5|13477.8|13475|51
1659371400000|2022-08-01 16:30:00|13480.3|13477.5|13479.8|13477|13481.3|13478.5|13470.8|13468|109
1659371700000|2022-08-01 16:35:00|13480.3|13477.5|13471.8|13469|13481.3|13478.5|13469.3|13466.5|66
1659372000000|2022-08-01 16:40:00|13471.3|13468.5|13471.3|13468.5|13475.8|13473|13465.3|13462.5|53
1659372300000|2022-08-01 16:45:00|13472.3|13469.5|13475.3|13472.5|13480.8|13478|13470.8|13468|49
1659372600000|2022-08-01 16:50:00|13475.8|13473|13471.8|13469|13476.8|13474|13471.3|13468.5|81
1659372900000|2022-08-01 16:55:00|13471.3|13468.5|13468.8|13466|13473.3|13470.5|13461.3|13458.5|82
1659373200000|2022-08-01 17:00:00|13469.3|13466.5|13452.8|13450|13470.8|13468|13450.8|13448|116
1659373500000|2022-08-01 17:05:00|13453.3|13450.5|13464.3|13461.5|13467.8|13465|13449.3|13446.5|138
1659373800000|2022-08-01 17:10:00|13464.8|13462|13470.8|13468|13470.8|13468|13457.3|13454.5|80
1659374100000|2022-08-01 17:15:00|13471.3|13468.5|13458.3|13455.5|13475.3|13472.5|13456.8|13454|76
1659374400000|2022-08-01 17:20:00|13458.8|13456|13455.8|13453|13461.3|13458.5|13449.3|13446.5|126
1659374700000|2022-08-01 17:25:00|13455.3|13452.5|13443.3|13440.5|13457.8|13455|13442.8|13440|116
1659375000000|2022-08-01 17:30:00|13443.8|13441|13439.8|13437|13450.8|13448|13438.8|13436|124
1659375300000|2022-08-01 17:35:00|13439.3|13436.5|13441.8|13439|13445.3|13442.5|13435.8|13433|135
1659375600000|2022-08-01 17:40:00|13442.3|13439.5|13440.8|13438|13449.8|13447|13436.3|13433.5|164
1659375900000|2022-08-01 17:45:00|13440.3|13437.5|13442.8|13440|13444.3|13441.5|13427.3|13424.5|231
1659376200000|2022-08-01 17:50:00|13443.3|13440.5|13442.8|13440|13444.8|13442|13431.3|13428.5|125
1659376500000|2022-08-01 17:55:00|13442.3|13439.5|13456.3|13453.5|13459.3|13456.5|13438.3|13435.5|157
1659376800000|2022-08-01 18:00:00|13456.8|13454|13452.8|13450|13457.3|13454.5|13440.3|13437.5|167
1659377100000|2022-08-01 18:05:00|13452.3|13449.5|13460.8|13458|13461.8|13459|13449.3|13446.5|106
1659377400000|2022-08-01 18:10:00|13460.3|13457.5|13467.8|13465|13468.3|13465.5|13454.3|13451.5|115
1659377700000|2022-08-01 18:15:00|13468.3|13465.5|13460.8|13458|13474.8|13472|13457.8|13455|157
1659378000000|2022-08-01 18:20:00|13460.3|13457.5|13466.8|13464|13467.8|13465|13456.3|13453.5|96
1659378300000|2022-08-01 18:25:00|13467.3|13464.5|13463.8|13461|13468.8|13466|13458.3|13455.5|64
1659378600000|2022-08-01 18:30:00|13464.3|13461.5|13469.8|13467|13471.3|13468.5|13463.3|13460.5|77
1659378900000|2022-08-01 18:35:00|13470.3|13467.5|13475.8|13473|13476.3|13473.5|13469.3|13466.5|55
1659379200000|2022-08-01 18:40:00|13475.3|13472.5|13465.8|13463|13478.3|13475.5|13461.8|13459|117
1659379500000|2022-08-01 18:45:00|13466.3|13463.5|13464.3|13461.5|13469.8|13467|13460.3|13457.5|97
1659379800000|2022-08-01 18:50:00|13463.8|13461|13472.3|13469.5|13473.3|13470.5|13457.3|13454.5|79
1659380100000|2022-08-01 18:55:00|13471.8|13469|13482.3|13479.5|13491.8|13489|13468.8|13466|174
1659380400000|2022-08-01 19:00:00|13481.8|13479|13481.3|13478.5|13484.3|13481.5|13473.8|13471|59
1659380700000|2022-08-01 19:05:00|13481.8|13479|13488.8|13486|13490.8|13488|13478.8|13476|64
1659381000000|2022-08-01 19:10:00|13488.3|13485.5|13491.3|13488.5|13491.3|13488.5|13481.8|13479|97
1659381300000|2022-08-01 19:15:00|13491.8|13489|13483.8|13481|13494.3|13491.5|13482.8|13480|83
1659381600000|2022-08-01 19:20:00|13483.3|13480.5|13470.3|13467.5|13484.8|13482|13469.8|13467|102
1659381900000|2022-08-01 19:25:00|13469.8|13467|13463.3|13460.5|13472.3|13469.5|13458.8|13456|106
1659382200000|2022-08-01 19:30:00|13463.8|13461|13473.3|13470.5|13475.3|13472.5|13461.3|13458.5|114
1659382500000|2022-08-01 19:35:00|13472.8|13470|13475.8|13473|13477.8|13475|13469.3|13466.5|66
1659382800000|2022-08-01 19:40:00|13476.3|13473.5|13470.3|13467.5|13484.3|13481.5|13469.3|13466.5|38
1659383100000|2022-08-01 19:45:00|13469.8|13467|13479.8|13477|13484.8|13482|13466.8|13464|110
1659383400000|2022-08-01 19:50:00|13480.3|13477.5|13473.3|13470.5|13488.8|13486|13472.8|13470|223
1659383700000|2022-08-01 19:55:00|13472.8|13470|13487.3|13484.5|13487.8|13485|13462.3|13459.5|296
1659384000000|2022-08-01 20:00:00|13486.8|13484|13491|13484|13497.4|13490.4|13482.9|13475.9|879
1659384300000|2022-08-01 20:05:00|13491.4|13484.4|13488|13481|13494|13487|13487.3|13480.3|0
1659384600000|2022-08-01 20:10:00|13489.4|13482.4|13490.9|13483.9|13493.1|13486.1|13488.7|13481.7|0
1659384900000|2022-08-01 20:15:00|13491.7|13484.7|13484.3|13477.3|13491.7|13484.7|13482|13475|0
1659385200000|2022-08-01 20:20:00|13483.5|13476.5|13484.9|13477.9|13485.7|13478.7|13482.1|13475.1|0
1659385500000|2022-08-01 20:25:00|13485.3|13478.3|13486.4|13479.4|13488.9|13481.9|13485.3|13478.3|0
1659385800000|2022-08-01 20:30:00|13487.1|13480.1|13486.4|13479.4|13487.8|13480.8|13486.3|13479.3|0
1659386100000|2022-08-01 20:35:00|13486.3|13479.3|13488.6|13481.6|13488.7|13481.7|13486.3|13479.3|0
1659386400000|2022-08-01 20:40:00|13489|13482|13488.9|13481.9|13489.7|13482.7|13488.6|13481.6|0
1659386700000|2022-08-01 20:45:00|13489.3|13482.3|13489.3|13482.3|13490.4|13483.4|13488.9|13481.9|0
1659387000000|2022-08-01 20:50:00|13488.9|13481.9|13490|13483|13490|13483|13488.6|13481.6|0
1659387300000|2022-08-01 20:55:00|13490.7|13483.7|13493|13486|13493.2|13486.2|13489.2|13482.2|0
1659387600000|2022-08-01 21:00:00|13492.9|13485.9|13489.9|13482.9|13492.9|13485.9|13489.9|13482.9|0
1659387900000|2022-08-01 21:05:00|13489.8|13482.8|13488.5|13481.5|13490.3|13483.3|13487.9|13480.9|0
1659388200000|2022-08-01 21:10:00|13488.3|13481.3|13487.6|13480.6|13488.9|13481.9|13486.6|13479.6|0
1659388500000|2022-08-01 21:15:00|13487.4|13480.4|13486.4|13479.4|13488.6|13481.6|13485.7|13478.7|0
1659388800000|2022-08-01 21:20:00|13486.5|13479.5|13485.3|13478.3|13487.1|13480.1|13484.8|13477.8|0
1659389100000|2022-08-01 21:25:00|13485.4|13478.4|13485.4|13478.4|13486.6|13479.6|13484.8|13477.8|0
1659389400000|2022-08-01 21:30:00|13485.8|13478.8|13484.2|13477.2|13486.6|13479.6|13484|13477|0
1659389700000|2022-08-01 21:35:00|13484|13477|13483.6|13476.6|13485|13478|13482.7|13475.7|0
1659390000000|2022-08-01 21:40:00|13483.8|13476.8|13485.9|13478.9|13486|13479|13483.8|13476.8|0
1659390300000|2022-08-01 21:45:00|13486|13479|13484.3|13477.3|13486.9|13479.9|13483.6|13476.6|0
1659390600000|2022-08-01 21:50:00|13484.1|13477.1|13485.5|13478.5|13485.9|13478.9|13483.9|13476.9|0
1659390900000|2022-08-01 21:55:00|13485.3|13478.3|13483.1|13476.1|13485.5|13478.5|13483.1|13476.1|0
1659391200000|2022-08-01 22:00:00|13482.4|13475.4|13477.5|13470.5|13487.6|13480.6|13475.6|13468.6|0
1659391500000|2022-08-01 22:05:00|13477.2|13470.2|13472.6|13465.6|13479.8|13472.8|13471.7|13464.7|0
1659391800000|2022-08-01 22:10:00|13473.7|13466.7|13476.2|13469.2|13476.9|13469.9|13472.6|13465.6|0
1659392100000|2022-08-01 22:15:00|13476.9|13469.9|13473.3|13466.3|13479.9|13472.9|13473.3|13466.3|0
1659392400000|2022-08-01 22:20:00|13473.7|13466.7|13472.9|13465.9|13474.2|13467.2|13469.8|13462.8|0
1659392700000|2022-08-01 22:25:00|13472.2|13465.2|13472.1|13465.1|13472.2|13465.2|13469.9|13462.9|0
1659393000000|2022-08-01 22:30:00|13472.8|13465.8|13472.2|13465.2|13477.3|13470.3|13471.4|13464.4|0
1659393300000|2022-08-01 22:35:00|13471.4|13464.4|13476.4|13469.4|13477.1|13470.1|13469.2|13462.2|0
1659393600000|2022-08-01 22:40:00|13476.7|13469.7|13475.4|13468.4|13478.6|13471.6|13473.2|13466.2|0
1659393900000|2022-08-01 22:45:00|13475.7|13468.7|13478.2|13471.2|13479.6|13472.6|13475.7|13468.7|0
1659394200000|2022-08-01 22:50:00|13478.9|13471.9|13478.8|13471.8|13478.9|13471.9|13477.4|13470.4|0
1659394500000|2022-08-01 22:55:00|13479.6|13472.6|13478.1|13471.1|13481.8|13474.8|13478.1|13471.1|0
1659394800000|2022-08-01 23:00:00|13477.7|13470.7|13482.3|13475.3|13485.3|13478.3|13476.1|13469.1|0
1659395100000|2022-08-01 23:05:00|13481.6|13474.6|13484.6|13477.6|13489.2|13482.2|13479.4|13472.4|0
1659395400000|2022-08-01 23:10:00|13483.8|13476.8|13485.4|13478.4|13486.8|13479.8|13483.2|13476.2|0
1659395700000|2022-08-01 23:15:00|13485|13478|13478|13471|13485|13478|13477.3|13470.3|0
1659396000000|2022-08-01 23:20:00|13479.6|13472.6|13480.2|13473.2|13481.6|13474.6|13479.5|13472.5|0
1659396300000|2022-08-01 23:25:00|13479.5|13472.5|13474.2|13467.2|13479.5|13472.5|13474.2|13467.2|0
1659396600000|2022-08-01 23:30:00|13473.8|13466.8|13472.2|13465.2|13473.8|13466.8|13469.2|13462.2|0
1659396900000|2022-08-01 23:35:00|13472.9|13465.9|13474.5|13467.5|13474.5|13467.5|13471.4|13464.4|0
1659397200000|2022-08-01 23:40:00|13475.2|13468.2|13473.7|13466.7|13477.4|13470.4|13471.8|13464.8|0
1659397500000|2022-08-01 23:45:00|13474.4|13467.4|13468.9|13461.9|13476.6|13469.6|13465.9|13458.9|0
1659397800000|2022-08-01 23:50:00|13468.2|13461.2|13468.8|13461.8|13473.3|13466.3|13466.7|13459.7|0
1659398100000|2022-08-01 23:55:00|13469.1|13462.1|13465.8|13458.8|13473.9|13466.9|13465|13458|0
1659398400000|2022-08-02 00:00:00|13467.6|13460.6|13461.9|13454.9|13470.9|13463.9|13461.6|13454.6|0
1659398700000|2022-08-02 00:05:00|13462.2|13455.2|13462.5|13455.5|13463.4|13456.4|13458.6|13451.6|0
1659399000000|2022-08-02 00:10:00|13461.8|13454.8|13465.5|13458.5|13466.9|13459.9|13459.6|13452.6|0
1659399300000|2022-08-02 00:15:00|13464.7|13457.7|13447.4|13442.4|13464.7|13457.7|13438.9|13433.9|89
1659399600000|2022-08-02 00:20:00|13447.9|13442.9|13450.9|13445.9|13451.4|13446.4|13443.9|13438.9|15
1659399900000|2022-08-02 00:25:00|13450.4|13445.4|13450.4|13445.4|13450.9|13445.9|13441.9|13436.9|10
1659400200000|2022-08-02 00:30:00|13449.9|13444.9|13443.4|13438.4|13452.9|13447.9|13442.9|13437.9|14
1659400500000|2022-08-02 00:35:00|13442.9|13437.9|13447.4|13442.4|13448.9|13443.9|13438.9|13433.9|13
1659400800000|2022-08-02 00:40:00|13447.9|13442.9|13447.4|13442.4|13447.9|13442.9|13439.9|13434.9|5
1659401100000|2022-08-02 00:45:00|13446.9|13441.9|13440.9|13435.9|13447.9|13442.9|13439.4|13434.4|6
1659401400000|2022-08-02 00:50:00|13440.4|13435.4|13432.9|13427.9|13440.4|13435.4|13427.9|13422.9|24
1659401700000|2022-08-02 00:55:00|13433.4|13428.4|13428.4|13423.4|13433.4|13428.4|13427.9|13422.9|8
1659402000000|2022-08-02 01:00:00|13427.9|13422.9|13428.9|13423.9|13435.4|13430.4|13424.4|13419.4|34
1659402300000|2022-08-02 01:05:00|13428.4|13423.4|13428.4|13423.4|13430.4|13425.4|13425.4|13420.4|6
1659402600000|2022-08-02 01:10:00|13428.9|13423.9|13424.9|13419.9|13430.4|13425.4|13423.9|13418.9|15
1659402900000|2022-08-02 01:15:00|13425.4|13420.4|13433.4|13428.4|13433.9|13428.9|13422.9|13417.9|13
1659403200000|2022-08-02 01:20:00|13433.9|13428.9|13433.4|13428.4|13437.9|13432.9|13430.4|13425.4|5
1659403500000|2022-08-02 01:25:00|13433.9|13428.9|13426.9|13421.9|13435.9|13430.9|13423.4|13418.4|4
1659403800000|2022-08-02 01:30:00|13427.4|13422.4|13415.4|13410.4|13427.4|13422.4|13414.9|13409.9|26
1659404100000|2022-08-02 01:35:00|13414.9|13409.9|13410.4|13405.4|13420.4|13415.4|13407.4|13402.4|88
1659404400000|2022-08-02 01:40:00|13410.9|13405.9|13411.4|13406.4|13416.4|13411.4|13408.4|13403.4|16
1659404700000|2022-08-02 01:45:00|13410.9|13405.9|13408.9|13403.9|13418.4|13413.4|13406.4|13401.4|17
1659405000000|2022-08-02 01:50:00|13408.4|13403.4|13417.4|13412.4|13422.4|13417.4|13408.4|13403.4|6
1659405300000|2022-08-02 01:55:00|13418.4|13413.4|13418.4|13413.4|13419.4|13414.4|13411.4|13406.4|6
1659405600000|2022-08-02 02:00:00|13418.9|13413.9|13416.9|13411.9|13423.4|13418.4|13409.4|13404.4|5
1659405900000|2022-08-02 02:05:00|13417.4|13412.4|13414.9|13409.9|13422.4|13417.4|13414.4|13409.4|4
1659406200000|2022-08-02 02:10:00|13415.4|13410.4|13411.9|13406.9|13415.4|13410.4|13409.4|13404.4|16
1659406500000|2022-08-02 02:15:00|13412.9|13407.9|13411.4|13406.4|13414.4|13409.4|13408.9|13403.9|9
1659406800000|2022-08-02 02:20:00|13410.9|13405.9|13411.4|13406.4|13412.9|13407.9|13407.4|13402.4|16
1659407100000|2022-08-02 02:25:00|13410.9|13405.9|13410.4|13405.4|13411.4|13406.4|13405.4|13400.4|15
1659407400000|2022-08-02 02:30:00|13409.9|13404.9|13411.4|13406.4|13412.4|13407.4|13407.4|13402.4|6
1659407700000|2022-08-02 02:35:00|13410.9|13405.9|13415.9|13410.9|13416.4|13411.4|13409.9|13404.9|7
1659408000000|2022-08-02 02:40:00|13416.4|13411.4|13412.4|13407.4|13418.9|13413.9|13412.4|13407.4|6
1659408300000|2022-08-02 02:45:00|13412.9|13407.9|13412.4|13407.4|13416.4|13411.4|13410.4|13405.4|7
1659408600000|2022-08-02 02:50:00|13412.9|13407.9|13410.9|13405.9|13413.9|13408.9|13404.9|13399.9|17
1659408900000|2022-08-02 02:55:00|13409.4|13404.4|13433.9|13428.9|13433.9|13428.9|13407.9|13402.9|82
1659409200000|2022-08-02 03:00:00|13433.4|13428.4|13434.9|13429.9|13437.4|13432.4|13431.4|13426.4|65
1659409500000|2022-08-02 03:05:00|13433.9|13428.9|13432.9|13427.9|13434.4|13429.4|13429.4|13424.4|8
1659409800000|2022-08-02 03:10:00|13432.4|13427.4|13434.4|13429.4|13435.9|13430.9|13428.9|13423.9|7
1659410100000|2022-08-02 03:15:00|13433.9|13428.9|13433.4|13428.4|13434.4|13429.4|13429.9|13424.9|5
1659410400000|2022-08-02 03:20:00|13432.9|13427.9|13436.9|13431.9|13436.9|13431.9|13432.9|13427.9|6
1659410700000|2022-08-02 03:25:00|13436.4|13431.4|13435.9|13430.9|13439.9|13434.9|13434.9|13429.9|13
1659411000000|2022-08-02 03:30:00|13435.4|13430.4|13440.4|13435.4|13442.9|13437.9|13432.9|13427.9|14
1659411300000|2022-08-02 03:35:00|13439.9|13434.9|13440.4|13435.4|13441.4|13436.4|13437.4|13432.4|5
1659411600000|2022-08-02 03:40:00|13440.9|13435.9|13437.4|13432.4|13444.4|13439.4|13437.4|13432.4|11
1659411900000|2022-08-02 03:45:00|13437.9|13432.9|13432.4|13427.4|13437.9|13432.9|13430.4|13425.4|1
1659412200000|2022-08-02 03:50:00|13431.9|13426.9|13428.4|13423.4|13432.4|13427.4|13426.4|13421.4|7
1659412500000|2022-08-02 03:55:00|13428.9|13423.9|13425.4|13420.4|13429.4|13424.4|13423.4|13418.4|8
1659412800000|2022-08-02 04:00:00|13424.9|13419.9|13418.9|13413.9|13426.4|13421.4|13417.4|13412.4|13
1659413100000|2022-08-02 04:05:00|13419.4|13414.4|13429.4|13424.4|13432.4|13427.4|13418.9|13413.9|35
1659413400000|2022-08-02 04:10:00|13429.9|13424.9|13428.9|13423.9|13429.9|13424.9|13427.4|13422.4|3
1659413700000|2022-08-02 04:15:00|13428.4|13423.4|13424.4|13419.4|13428.9|13423.9|13424.4|13419.4|8
1659414000000|2022-08-02 04:20:00|13424.9|13419.9|13426.9|13421.9|13426.9|13421.9|13419.4|13414.4|25
1659414300000|2022-08-02 04:25:00|13427.4|13422.4|13427.9|13422.9|13429.4|13424.4|13423.9|13418.9|14
1659414600000|2022-08-02 04:30:00|13427.4|13422.4|13435.4|13430.4|13436.4|13431.4|13425.9|13420.9|19
1659414900000|2022-08-02 04:35:00|13435.9|13430.9|13436.9|13431.9|13436.9|13431.9|13434.4|13429.4|1
1659415200000|2022-08-02 04:40:00|13436.4|13431.4|13436.9|13431.9|13439.9|13434.9|13435.4|13430.4|28
1659415500000|2022-08-02 04:45:00|13437.4|13432.4|13431.9|13426.9|13439.9|13434.9|13430.9|13425.9|21
1659415800000|2022-08-02 04:50:00|13432.4|13427.4|13427.4|13422.4|13432.9|13427.9|13423.9|13418.9|34
1659416100000|2022-08-02 04:55:00|13427.9|13422.9|13435.4|13430.4|13435.4|13430.4|13427.9|13422.9|6
1659416400000|2022-08-02 05:00:00|13434.9|13429.9|13433.9|13428.9|13438.4|13433.4|13432.4|13427.4|10
1659416700000|2022-08-02 05:05:00|13434.4|13429.4|13434.4|13429.4|13442.4|13437.4|13434.4|13429.4|4
1659417000000|2022-08-02 05:10:00|13434.9|13429.9|13441.4|13436.4|13441.4|13436.4|13434.4|13429.4|14
1659417300000|2022-08-02 05:15:00|13440.9|13435.9|13430.4|13425.4|13441.4|13436.4|13428.9|13423.9|4
1659417600000|2022-08-02 05:20:00|13429.9|13424.9|13428.4|13423.4|13432.9|13427.9|13427.4|13422.4|12
1659417900000|2022-08-02 05:25:00|13427.9|13422.9|13403.4|13398.4|13428.9|13423.9|13401.4|13396.4|177
1659418200000|2022-08-02 05:30:00|13402.9|13397.9|13408.4|13403.4|13408.4|13403.4|13400.4|13395.4|33
1659418500000|2022-08-02 05:35:00|13408.9|13403.9|13403.4|13398.4|13409.9|13404.9|13400.4|13395.4|60
1659418800000|2022-08-02 05:40:00|13402.9|13397.9|13404.9|13399.9|13408.9|13403.9|13402.9|13397.9|8
1659419100000|2022-08-02 05:45:00|13405.4|13400.4|13414.9|13409.9|13417.4|13412.4|13404.4|13399.4|10
1659419400000|2022-08-02 05:50:00|13414.4|13409.4|13410.4|13405.4|13414.9|13409.9|13408.9|13403.9|60
1659419700000|2022-08-02 05:55:00|13410.9|13405.9|13406.4|13401.4|13411.4|13406.4|13405.9|13400.9|26
1659420000000|2022-08-02 06:00:00|13405.3|13402.5|13415.3|13412.5|13426.8|13424|13401.3|13398.5|292
1659420300000|2022-08-02 06:05:00|13416.8|13414|13419.8|13417|13424.3|13421.5|13413.8|13411|186
1659420600000|2022-08-02 06:10:00|13416.8|13414|13421.8|13419|13424.8|13422|13415.3|13412.5|218
1659420900000|2022-08-02 06:15:00|13421.3|13418.5|13423.8|13421|13427.8|13425|13420.3|13417.5|74
1659421200000|2022-08-02 06:20:00|13424.3|13421.5|13417.8|13415|13424.8|13422|13412.3|13409.5|144
1659421500000|2022-08-02 06:25:00|13418.3|13415.5|13422.8|13420|13424.8|13422|13412.8|13410|91
1659421800000|2022-08-02 06:30:00|13423.3|13420.5|13414.8|13412|13425.8|13423|13413.3|13410.5|119
1659422100000|2022-08-02 06:35:00|13415.3|13412.5|13415.8|13413|13420.8|13418|13413.3|13410.5|99
1659422400000|2022-08-02 06:40:00|13415.3|13412.5|13418.8|13416|13422.3|13419.5|13412.3|13409.5|83
1659422700000|2022-08-02 06:45:00|13418.3|13415.5|13420.3|13417.5|13423.8|13421|13416.3|13413.5|73
1659423000000|2022-08-02 06:50:00|13419.8|13417|13418.3|13415.5|13421.3|13418.5|13415.8|13413|33
1659423300000|2022-08-02 06:55:00|13417.8|13415|13414.8|13412|13421.8|13419|13412.3|13409.5|215
1659423600000|2022-08-02 07:00:00|13414.1|13412.7|13415.1|13413.7|13432.1|13430.7|13407.6|13406.2|1529
1659423900000|2022-08-02 07:05:00|13414.1|13412.7|13360.1|13358.7|13420.6|13419.2|13350.6|13349.2|1803
1659424200000|2022-08-02 07:10:00|13359.6|13358.2|13370.1|13368.7|13385.1|13383.7|13353.1|13351.7|882
1659424500000|2022-08-02 07:15:00|13370.6|13369.2|13368.1|13366.7|13374.6|13373.2|13350.6|13349.2|622
1659424800000|2022-08-02 07:20:00|13367.6|13366.2|13386.6|13385.2|13387.1|13385.7|13352.1|13350.7|1294
1659425100000|2022-08-02 07:25:00|13387.1|13385.7|13392.1|13390.7|13392.6|13391.2|13377.1|13375.7|473
1659425400000|2022-08-02 07:30:00|13391.6|13390.2|13382.1|13380.7|13393.1|13391.7|13365.1|13363.7|644
1659425700000|2022-08-02 07:35:00|13382.6|13381.2|13399.1|13397.7|13403.1|13401.7|13379.1|13377.7|485
1659426000000|2022-08-02 07:40:00|13398.6|13397.2|13398.1|13396.7|13410.6|13409.2|13394.1|13392.7|680
1659426300000|2022-08-02 07:45:00|13397.6|13396.2|13415.1|13413.7|13424.6|13423.2|13397.6|13396.2|587
1659426600000|2022-08-02 07:50:00|13415.6|13414.2|13411.1|13409.7|13424.1|13422.7|13407.6|13406.2|392
1659426900000|2022-08-02 07:55:00|13411.6|13410.2|13404.1|13402.7|13416.6|13415.2|13402.6|13401.2|224
1659427200000|2022-08-02 08:00:00|13404.6|13403.2|13405.1|13403.7|13419.6|13418.2|13402.6|13401.2|211
1659427500000|2022-08-02 08:05:00|13404.6|13403.2|13403.1|13401.7|13418.1|13416.7|13397.6|13396.2|292
1659427800000|2022-08-02 08:10:00|13404.1|13402.7|13394.6|13393.2|13408.1|13406.7|13391.6|13390.2|344
1659428100000|2022-08-02 08:15:00|13395.1|13393.7|13386.1|13384.7|13398.1|13396.7|13380.6|13379.2|390
1659428400000|2022-08-02 08:20:00|13386.6|13385.2|13409.6|13408.2|13414.1|13412.7|13384.6|13383.2|404
1659428700000|2022-08-02 08:25:00|13410.1|13408.7|13418.1|13416.7|13424.6|13423.2|13407.6|13406.2|222
1659429000000|2022-08-02 08:30:00|13417.6|13416.2|13415.1|13413.7|13421.6|13420.2|13404.6|13403.2|257
1659429300000|2022-08-02 08:35:00|13414.6|13413.2|13392.6|13391.2|13414.6|13413.2|13392.1|13390.7|341
1659429600000|2022-08-02 08:40:00|13392.1|13390.7|13387.1|13385.7|13396.6|13395.2|13382.6|13381.2|255
1659429900000|2022-08-02 08:45:00|13387.6|13386.2|13392.1|13390.7|13393.1|13391.7|13383.1|13381.7|140
1659430200000|2022-08-02 08:50:00|13391.6|13390.2|13396.6|13395.2|13397.6|13396.2|13389.6|13388.2|131
1659430500000|2022-08-02 08:55:00|13396.1|13394.7|13392.1|13390.7|13400.6|13399.2|13390.1|13388.7|203
1659430800000|2022-08-02 09:00:00|13391.6|13390.2|13394.1|13392.7|13397.1|13395.7|13385.6|13384.2|229
1659431100000|2022-08-02 09:05:00|13394.6|13393.2|13391.1|13389.7|13396.6|13395.2|13389.6|13388.2|199
1659431400000|2022-08-02 09:10:00|13391.6|13390.2|13392.6|13391.2|13395.1|13393.7|13382.1|13380.7|207
1659431700000|2022-08-02 09:15:00|13392.1|13390.7|13393.6|13392.2|13398.6|13397.2|13391.1|13389.7|218
1659432000000|2022-08-02 09:20:00|13392.6|13391.2|13387.1|13385.7|13394.1|13392.7|13385.6|13384.2|179
1659432300000|2022-08-02 09:25:00|13386.6|13385.2|13394.6|13393.2|13395.6|13394.2|13380.6|13379.2|248
1659432600000|2022-08-02 09:30:00|13394.1|13392.7|13380.1|13378.7|13396.1|13394.7|13372.1|13370.7|356
1659432900000|2022-08-02 09:35:00|13379.6|13378.2|13384.1|13382.7|13392.1|13390.7|13379.6|13378.2|223
1659433200000|2022-08-02 09:40:00|13383.6|13382.2|13393.6|13392.2|13397.6|13396.2|13383.1|13381.7|257
1659433500000|2022-08-02 09:45:00|13393.1|13391.7|13392.6|13391.2|13396.6|13395.2|13388.1|13386.7|195
1659433800000|2022-08-02 09:50:00|13393.6|13392.2|13377.1|13375.7|13395.1|13393.7|13375.1|13373.7|141
1659434100000|2022-08-02 09:55:00|13377.6|13376.2|13374.4|13373|13379.6|13378.2|13370.1|13368.7|202
1659434400000|2022-08-02 10:00:00|13373.9|13372.5|13374.4|13373|13382.4|13381|13371.9|13370.5|193
1659434700000|2022-08-02 10:05:00|13374.9|13373.5|13373.9|13372.5|13376.4|13375|13364.9|13363.5|316
1659435000000|2022-08-02 10:10:00|13373.4|13372|13372.9|13371.5|13375.4|13374|13367.9|13366.5|162
1659435300000|2022-08-02 10:15:00|13370.9|13369.5|13352.4|13351|13371.9|13370.5|13342.9|13341.5|618
1659435600000|2022-08-02 10:20:00|13351.4|13350|13356.9|13355.5|13360.9|13359.5|13351.4|13350|245
1659435900000|2022-08-02 10:25:00|13357.4|13356|13353.4|13352|13360.9|13359.5|13349.9|13348.5|176
1659436200000|2022-08-02 10:30:00|13352.9|13351.5|13346.9|13345.5|13353.4|13352|13344.9|13343.5|200
1659436500000|2022-08-02 10:35:00|13347.4|13346|13350.4|13349|13351.9|13350.5|13333.9|13332.5|349
1659436800000|2022-08-02 10:40:00|13349.9|13348.5|13358.4|13357|13360.4|13359|13346.9|13345.5|258
1659437100000|2022-08-02 10:45:00|13357.9|13356.5|13338.9|13337.5|13357.9|13356.5|13338.4|13337|305
1659437400000|2022-08-02 10:50:00|13339.4|13338|13340.4|13339|13346.9|13345.5|13337.9|13336.5|315
1659437700000|2022-08-02 10:55:00|13339.9|13338.5|13356.4|13355|13358.4|13357|13337.4|13336|290
1659438000000|2022-08-02 11:00:00|13351.4|13350|13362.4|13361|13367.4|13366|13346.9|13345.5|535
1659438300000|2022-08-02 11:05:00|13362.9|13361.5|13353.9|13352.5|13363.4|13362|13349.9|13348.5|256
1659438600000|2022-08-02 11:10:00|13353.4|13352|13363.9|13362.5|13364.9|13363.5|13348.9|13347.5|169
1659438900000|2022-08-02 11:15:00|13364.4|13363|13365.9|13364.5|13369.4|13368|13362.9|13361.5|170
1659439200000|2022-08-02 11:20:00|13366.9|13365.5|13382.4|13381|13383.4|13382|13366.4|13365|238
1659439500000|2022-08-02 11:25:00|13382.9|13381.5|13388.9|13387.5|13392.4|13391|13382.4|13381|321
1659439800000|2022-08-02 11:30:00|13389.4|13388|13416.4|13415|13422.9|13421.5|13386.9|13385.5|929
1659440100000|2022-08-02 11:35:00|13415.9|13414.5|13405.9|13404.5|13416.4|13415|13404.9|13403.5|271
1659440400000|2022-08-02 11:40:00|13406.4|13405|13397.4|13396|13409.9|13408.5|13396.9|13395.5|362
1659440700000|2022-08-02 11:45:00|13397.9|13396.5|13408.9|13407.5|13409.9|13408.5|13396.4|13395|201
1659441000000|2022-08-02 11:50:00|13408.4|13407|13408.9|13407.5|13413.4|13412|13403.9|13402.5|208
1659441300000|2022-08-02 11:55:00|13409.4|13408|13399.9|13398.5|13412.4|13411|13398.4|13397|128
1659441600000|2022-08-02 12:00:00|13399.4|13398|13402.9|13401.5|13407.9|13406.5|13396.4|13395|186
1659441900000|2022-08-02 12:05:00|13402.4|13401|13402.9|13401.5|13407.9|13406.5|13398.9|13397.5|146
1659442200000|2022-08-02 12:10:00|13403.4|13402|13403.9|13402.5|13410.4|13409|13400.4|13399|281
1659442500000|2022-08-02 12:15:00|13404.4|13403|13395.4|13394|13405.4|13404|13392.9|13391.5|258
1659442800000|2022-08-02 12:20:00|13395.9|13394.5|13403.9|13402.5|13403.9|13402.5|13394.9|13393.5|126
1659443100000|2022-08-02 12:25:00|13403.4|13402|13399.9|13398.5|13405.4|13404|13396.9|13395.5|152
1659443400000|2022-08-02 12:30:00|13399.4|13398|13402.9|13401.5|13408.9|13407.5|13397.9|13396.5|118
1659443700000|2022-08-02 12:35:00|13402.4|13401|13401.9|13400.5|13404.9|13403.5|13396.4|13395|144
1659444000000|2022-08-02 12:40:00|13401.4|13400|13395.4|13394|13403.9|13402.5|13395.4|13394|98
1659444300000|2022-08-02 12:45:00|13395.9|13394.5|13403.4|13402|13407.4|13406|13394.9|13393.5|163
1659444600000|2022-08-02 12:50:00|13403.9|13402.5|13406.9|13405.5|13409.4|13408|13401.9|13400.5|133
1659444900000|2022-08-02 12:55:00|13407.4|13406|13421.9|13420.5|13422.9|13421.5|13406.9|13405.5|253
1659445200000|2022-08-02 13:00:00|13422.4|13421|13433.9|13432.5|13441.4|13440|13421.9|13420.5|664
1659445500000|2022-08-02 13:05:00|13434.4|13433|13453.9|13452.5|13454.4|13453|13433.4|13432|492
1659445800000|2022-08-02 13:10:00|13454.4|13453|13454.9|13453.5|13456.4|13455|13444.9|13443.5|373
1659446100000|2022-08-02 13:15:00|13455.4|13454|13449.9|13448.5|13455.9|13454.5|13442.9|13441.5|277
1659446400000|2022-08-02 13:20:00|13450.4|13449|13451.9|13450.5|13456.9|13455.5|13447.9|13446.5|249
1659446700000|2022-08-02 13:25:00|13452.4|13451|13453.4|13452|13456.9|13455.5|13447.9|13446.5|274
1659447000000|2022-08-02 13:30:00|13451.9|13450.5|13454.4|13453|13468.9|13467.5|13441.9|13440.5|812
1659447300000|2022-08-02 13:35:00|13455.4|13454|13447.4|13446|13458.4|13457|13428.9|13427.5|578
1659447600000|2022-08-02 13:40:00|13447.9|13446.5|13438.9|13437.5|13454.4|13453|13432.4|13431|473
1659447900000|2022-08-02 13:45:00|13438.4|13437|13453.4|13452|13469.4|13468|13435.9|13434.5|515
1659448200000|2022-08-02 13:50:00|13453.9|13452.5|13431.9|13430.5|13465.9|13464.5|13429.9|13428.5|610
1659448500000|2022-08-02 13:55:00|13432.4|13431|13439.4|13438|13452.9|13451.5|13425.4|13424|388
1659448800000|2022-08-02 14:00:00|13438.9|13437.5|13443.9|13442.5|13454.4|13453|13430.9|13429.5|422
1659449100000|2022-08-02 14:05:00|13444.4|13443|13428.9|13427.5|13463.9|13462.5|13428.4|13427|396
1659449400000|2022-08-02 14:10:00|13428.2|13426.8|13435.2|13433.8|13440.7|13439.3|13410.7|13409.3|1238
1659449700000|2022-08-02 14:15:00|13435.7|13434.3|13439.7|13438.3|13445.2|13443.8|13429.7|13428.3|612
1659450000000|2022-08-02 14:20:00|13438.7|13437.3|13430.7|13429.3|13446.7|13445.3|13426.7|13425.3|303
1659450300000|2022-08-02 14:25:00|13430.2|13428.8|13448.7|13447.3|13448.7|13447.3|13425.7|13424.3|438
1659450600000|2022-08-02 14:30:00|13449.7|13448.3|13445.7|13444.3|13459.2|13457.8|13441.7|13440.3|419
1659450900000|2022-08-02 14:35:00|13446.2|13444.8|13443.7|13442.3|13449.7|13448.3|13435.7|13434.3|192
1659451200000|2022-08-02 14:40:00|13444.2|13442.8|13456.2|13454.8|13460.2|13458.8|13440.2|13438.8|356
1659451500000|2022-08-02 14:45:00|13455.7|13454.3|13461.2|13459.8|13461.7|13460.3|13447.2|13445.8|263
1659451800000|2022-08-02 14:50:00|13461.7|13460.3|13479.2|13477.8|13486.2|13484.8|13457.7|13456.3|696
1659452100000|2022-08-02 14:55:00|13478.2|13476.8|13463.7|13462.3|13479.2|13477.8|13460.7|13459.3|503
1659452400000|2022-08-02 15:00:00|13463.2|13461.8|13451.7|13450.3|13465.7|13464.3|13449.7|13448.3|477
1659452700000|2022-08-02 15:05:00|13452.2|13450.8|13444.2|13442.8|13454.7|13453.3|13438.2|13436.8|397
1659453000000|2022-08-02 15:10:00|13443.7|13442.3|13442.7|13441.3|13449.7|13448.3|13438.7|13437.3|312
1659453300000|2022-08-02 15:15:00|13442.2|13440.8|13442.7|13441.3|13452.2|13450.8|13438.7|13437.3|386
1659453600000|2022-08-02 15:20:00|13442.2|13440.8|13443.2|13441.8|13446.2|13444.8|13438.2|13436.8|445
1659453900000|2022-08-02 15:25:00|13442.7|13441.3|13457.2|13455.8|13457.7|13456.3|13439.7|13438.3|817
1659454200000|2022-08-02 15:30:00|13457.9|13455.1|13447.4|13444.6|13459.4|13456.6|13435.9|13433.1|1603
1659454500000|2022-08-02 15:35:00|13445.9|13443.1|13454.9|13452.1|13462.4|13459.6|13444.9|13442.1|513
1659454800000|2022-08-02 15:40:00|13454.4|13451.6|13462.4|13459.6|13465.4|13462.6|13450.4|13447.6|283
1659455100000|2022-08-02 15:45:00|13461.9|13459.1|13460.9|13458.1|13462.9|13460.1|13454.4|13451.6|102
1659455400000|2022-08-02 15:50:00|13460.4|13457.6|13453.9|13451.1|13460.9|13458.1|13452.4|13449.6|137
1659455700000|2022-08-02 15:55:00|13454.4|13451.6|13450.9|13448.1|13457.9|13455.1|13447.9|13445.1|142
1659456000000|2022-08-02 16:00:00|13450.4|13447.6|13463.9|13461.1|13466.4|13463.6|13449.4|13446.6|203
1659456300000|2022-08-02 16:05:00|13463.4|13460.6|13465.4|13462.6|13466.9|13464.1|13460.9|13458.1|63
1659456600000|2022-08-02 16:10:00|13464.9|13462.1|13477.9|13475.1|13480.9|13478.1|13462.9|13460.1|217
1659456900000|2022-08-02 16:15:00|13478.4|13475.6|13496.9|13494.1|13504.9|13502.1|13477.9|13475.1|707
1659457200000|2022-08-02 16:20:00|13497.4|13494.6|13506.9|13504.1|13508.9|13506.1|13494.9|13492.1|261
1659457500000|2022-08-02 16:25:00|13507.4|13504.6|13507.9|13505.1|13509.9|13507.1|13504.9|13502.1|139
1659457800000|2022-08-02 16:30:00|13508.4|13505.6|13502.9|13500.1|13509.9|13507.1|13498.9|13496.1|149
1659458100000|2022-08-02 16:35:00|13503.4|13500.6|13506.4|13503.6|13507.4|13504.6|13497.4|13494.6|139
1659458400000|2022-08-02 16:40:00|13505.9|13503.1|13506.9|13504.1|13507.9|13505.1|13502.4|13499.6|108
1659458700000|2022-08-02 16:45:00|13507.4|13504.6|13506.9|13504.1|13507.9|13505.1|13502.9|13500.1|69
1659459000000|2022-08-02 16:50:00|13506.4|13503.6|13507.9|13505.1|13508.9|13506.1|13501.9|13499.1|78
1659459300000|2022-08-02 16:55:00|13508.4|13505.6|13505.4|13502.6|13510.4|13507.6|13503.9|13501.1|66
1659459600000|2022-08-02 17:00:00|13504.9|13502.1|13496.9|13494.1|13505.4|13502.6|13492.9|13490.1|106
1659459900000|2022-08-02 17:05:00|13497.4|13494.6|13493.9|13491.1|13498.9|13496.1|13487.9|13485.1|76
1659460200000|2022-08-02 17:10:00|13494.4|13491.6|13491.9|13489.1|13498.4|13495.6|13489.9|13487.1|77
1659460500000|2022-08-02 17:15:00|13492.4|13489.6|13491.9|13489.1|13496.9|13494.1|13491.4|13488.6|90
1659460800000|2022-08-02 17:20:00|13492.4|13489.6|13479.4|13476.6|13493.9|13491.1|13478.9|13476.1|106
1659461100000|2022-08-02 17:25:00|13478.9|13476.1|13460.9|13458.1|13481.4|13478.6|13457.9|13455.1|224
1659461400000|2022-08-02 17:30:00|13460.4|13457.6|13442.9|13440.1|13460.9|13458.1|13442.9|13440.1|251
1659461700000|2022-08-02 17:35:00|13442.4|13439.6|13434.4|13431.6|13442.9|13440.1|13425.9|13423.1|620
1659462000000|2022-08-02 17:40:00|13434.9|13432.1|13435.4|13432.6|13437.9|13435.1|13426.9|13424.1|164
1659462300000|2022-08-02 17:45:00|13435.9|13433.1|13426.9|13424.1|13438.9|13436.1|13425.4|13422.6|187
1659462600000|2022-08-02 17:50:00|13426.4|13423.6|13433.4|13430.6|13434.4|13431.6|13420.9|13418.1|149
1659462900000|2022-08-02 17:55:00|13432.9|13430.1|13432.4|13429.6|13434.4|13431.6|13426.4|13423.6|118
1659463200000|2022-08-02 18:00:00|13432.9|13430.1|13432.4|13429.6|13436.9|13434.1|13424.9|13422.1|81
1659463500000|2022-08-02 18:05:00|13432.9|13430.1|13452.9|13450.1|13453.9|13451.1|13430.9|13428.1|225
1659463800000|2022-08-02 18:10:00|13453.4|13450.6|13450.4|13447.6|13453.9|13451.1|13445.9|13443.1|114
1659464100000|2022-08-02 18:15:00|13450.9|13448.1|13445.4|13442.6|13450.9|13448.1|13440.4|13437.6|99
1659464400000|2022-08-02 18:20:00|13444.9|13442.1|13453.9|13451.1|13459.9|13457.1|13441.9|13439.1|100
1659464700000|2022-08-02 18:25:00|13454.4|13451.6|13453.4|13450.6|13457.4|13454.6|13448.9|13446.1|58
1659465000000|2022-08-02 18:30:00|13453.9|13451.1|13464.9|13462.1|13469.9|13467.1|13452.4|13449.6|185
1659465300000|2022-08-02 18:35:00|13465.4|13462.6|13455.9|13453.1|13465.9|13463.1|13453.9|13451.1|69
1659465600000|2022-08-02 18:40:00|13456.4|13453.6|13461.4|13458.6|13464.4|13461.6|13455.4|13452.6|28
1659465900000|2022-08-02 18:45:00|13461.9|13459.1|13459.4|13456.6|13461.9|13459.1|13445.4|13442.6|64
1659466200000|2022-08-02 18:50:00|13459.9|13457.1|13449.9|13447.1|13465.4|13462.6|13444.4|13441.6|107
1659466500000|2022-08-02 18:55:00|13449.4|13446.6|13445.4|13442.6|13453.4|13450.6|13442.9|13440.1|63
1659466800000|2022-08-02 19:00:00|13445.9|13443.1|13446.4|13443.6|13450.9|13448.1|13442.4|13439.6|58
1659467100000|2022-08-02 19:05:00|13445.9|13443.1|13436.4|13433.6|13446.4|13443.6|13433.9|13431.1|106
1659467400000|2022-08-02 19:10:00|13435.4|13432.6|13440.9|13438.1|13441.4|13438.6|13429.4|13426.6|40
1659467700000|2022-08-02 19:15:00|13440.4|13437.6|13423.4|13420.6|13442.9|13440.1|13419.9|13417.1|151
1659468000000|2022-08-02 19:20:00|13422.9|13420.1|13422.9|13420.1|13429.4|13426.6|13416.9|13414.1|155
1659468300000|2022-08-02 19:25:00|13422.4|13419.6|13443.4|13440.6|13444.9|13442.1|13421.9|13419.1|95
1659468600000|2022-08-02 19:30:00|13442.9|13440.1|13444.9|13442.1|13444.9|13442.1|13433.9|13431.1|80
1659468900000|2022-08-02 19:35:00|13443.9|13441.1|13441.9|13439.1|13453.9|13451.1|13438.9|13436.1|207
1659469200000|2022-08-02 19:40:00|13441.4|13438.6|13443.4|13440.6|13443.9|13441.1|13433.9|13431.1|42
1659469500000|2022-08-02 19:45:00|13441.4|13438.6|13431.9|13429.1|13443.4|13440.6|13430.4|13427.6|100
1659469800000|2022-08-02 19:50:00|13432.4|13429.6|13431.4|13428.6|13439.9|13437.1|13429.4|13426.6|310
1659470100000|2022-08-02 19:55:00|13431.9|13429.1|13420.9|13418.1|13434.4|13431.6|13418.4|13415.6|324
1659470400000|2022-08-02 20:00:00|13425|13418|13428.8|13421.8|13433.9|13426.9|13424.2|13417.2|7
1659470700000|2022-08-02 20:05:00|13429.6|13422.6|13425.2|13418.2|13430.3|13423.3|13415.4|13408.4|0
1659471000000|2022-08-02 20:10:00|13425.9|13418.9|13427.9|13420.9|13428.2|13421.2|13419.6|13412.6|0
1659471300000|2022-08-02 20:15:00|13427.1|13420.1|13421.7|13414.7|13428.7|13421.7|13421.7|13414.7|0
1659471600000|2022-08-02 20:20:00|13422.4|13415.4|13422.7|13415.7|13425.1|13418.1|13419.5|13412.5|0
1659471900000|2022-08-02 20:25:00|13423.4|13416.4|13421|13414|13424.8|13417.8|13419.5|13412.5|0
1659472200000|2022-08-02 20:30:00|13421.1|13414.1|13424.3|13417.3|13425.7|13418.7|13421.1|13414.1|0
1659472500000|2022-08-02 20:35:00|13424.6|13417.6|13424.4|13417.4|13425.9|13418.9|13423.5|13416.5|0
1659472800000|2022-08-02 20:40:00|13425.2|13418.2|13431.2|13424.2|13433.7|13426.7|13423.7|13416.7|0
1659473100000|2022-08-02 20:45:00|13431.9|13424.9|13437.3|13430.3|13438.7|13431.7|13431.1|13424.1|0
1659473400000|2022-08-02 20:50:00|13437.6|13430.6|13438.1|13431.1|13438.5|13431.5|13435.8|13428.8|0
1659473700000|2022-08-02 20:55:00|13438.4|13431.4|13441.2|13434.2|13443|13436|13435.7|13428.7|0
1659474000000|2022-08-02 21:00:00|13440.6|13433.6|13438.5|13431.5|13440.6|13433.6|13438.3|13431.3|0
1659474300000|2022-08-02 21:05:00|13438.6|13431.6|13439.6|13432.6|13439.9|13432.9|13438.6|13431.6|0
1659474600000|2022-08-02 21:10:00|13439.4|13432.4|13440.5|13433.5|13440.5|13433.5|13439.4|13432.4|0
1659474900000|2022-08-02 21:15:00|13440.4|13433.4|13440.5|13433.5|13441|13434|13439.7|13432.7|0
1659475200000|2022-08-02 21:20:00|13441|13434|13441|13434|13441.8|13434.8|13440.5|13433.5|0
1659475500000|2022-08-02 21:25:00|13440.8|13433.8|13439.7|13432.7|13440.8|13433.8|13438.6|13431.6|0
1659475800000|2022-08-02 21:30:00|13439.5|13432.5|13439.3|13432.3|13439.9|13432.9|13438.9|13431.9|0
1659476100000|2022-08-02 21:35:00|13439.4|13432.4|13439.3|13432.3|13439.5|13432.5|13438.3|13431.3|0
1659476400000|2022-08-02 21:40:00|13439.4|13432.4|13439.7|13432.7|13440.6|13433.6|13439.1|13432.1|0
1659476700000|2022-08-02 21:45:00|13439.4|13432.4|13439.7|13432.7|13439.7|13432.7|13438.6|13431.6|0
1659477000000|2022-08-02 21:50:00|13439.6|13432.6|13439.4|13432.4|13440.5|13433.5|13438.4|13431.4|0
1659477300000|2022-08-02 21:55:00|13439.2|13432.2|13440.1|13433.1|13440.6|13433.6|13438.4|13431.4|0
1659477600000|2022-08-02 22:00:00|13441.1|13434.1|13443.3|13436.3|13450.8|13443.8|13441.1|13434.1|0
1659477900000|2022-08-02 22:05:00|13444.1|13437.1|13453.2|13446.2|13453.9|13446.9|13442.6|13435.6|0
1659478200000|2022-08-02 22:10:00|13453.9|13446.9|13445.2|13438.2|13454.6|13447.6|13444.5|13437.5|0
1659478500000|2022-08-02 22:15:00|13446|13439|13446.2|13439.2|13448.7|13441.7|13445.2|13438.2|0
1659478800000|2022-08-02 22:20:00|13445.8|13438.8|13438.7|13431.7|13448.4|13441.4|13438.7|13431.7|0
1659479100000|2022-08-02 22:25:00|13438|13431|13441.6|13434.6|13444.6|13437.6|13437.9|13430.9|0
1659479400000|2022-08-02 22:30:00|13442|13435|13447.5|13440.5|13448.6|13441.6|13442|13435|0
1659479700000|2022-08-02 22:35:00|13448.2|13441.2|13453.4|13446.4|13457.1|13450.1|13448.2|13441.2|0
1659480000000|2022-08-02 22:40:00|13453|13446|13454.1|13447.1|13454.9|13447.9|13452.5|13445.5|0
1659480300000|2022-08-02 22:45:00|13452.1|13445.1|13447.4|13440.4|13453.6|13446.6|13444.7|13437.7|0
1659480600000|2022-08-02 22:50:00|13447.6|13440.6|13449|13442|13450.6|13443.6|13446.8|13439.8|0
1659480900000|2022-08-02 22:55:00|13449.8|13442.8|13441.6|13434.6|13449.8|13442.8|13440.8|13433.8|0
1659481200000|2022-08-02 23:00:00|13440.8|13433.8|13440.7|13433.7|13441.4|13434.4|13437.4|13430.4|0
1659481500000|2022-08-02 23:05:00|13441.4|13434.4|13443|13436|13443.7|13436.7|13439.2|13432.2|0
1659481800000|2022-08-02 23:10:00|13443.3|13436.3|13442.2|13435.2|13446.7|13439.7|13441.4|13434.4|0
1659482100000|2022-08-02 23:15:00|13442.9|13435.9|13444.4|13437.4|13444.4|13437.4|13439.9|13432.9|0
1659482400000|2022-08-02 23:20:00|13444|13437|13440.6|13433.6|13444.4|13437.4|13439.9|13432.9|0
1659482700000|2022-08-02 23:25:00|13441.4|13434.4|13444.6|13437.6|13444.6|13437.6|13441|13434|0
1659483000000|2022-08-02 23:30:00|13444.7|13437.7|13440.7|13433.7|13445.4|13438.4|13438.1|13431.1|0
1659483300000|2022-08-02 23:35:00|13440.3|13433.3|13431.1|13424.1|13441.8|13434.8|13429.4|13422.4|0
1659483600000|2022-08-02 23:40:00|13430.4|13423.4|13432.5|13425.5|13432.6|13425.6|13428.9|13421.9|0
1659483900000|2022-08-02 23:45:00|13431.8|13424.8|13429|13422|13432.7|13425.7|13428.3|13421.3|0
1659484200000|2022-08-02 23:50:00|13428.3|13421.3|13425.7|13418.7|13431.2|13424.2|13423.4|13416.4|0
1659484500000|2022-08-02 23:55:00|13424.9|13417.9|13425.5|13418.5|13426.4|13419.4|13422.9|13415.9|0
1659484800000|2022-08-03 00:00:00|13424|13417|13418.5|13411.5|13425.6|13418.6|13414.8|13407.8|0
1659485100000|2022-08-03 00:05:00|13418.8|13411.8|13422.7|13415.7|13428.6|13421.6|13415.6|13408.6|0
1659485400000|2022-08-03 00:10:00|13423.5|13416.5|13417.9|13410.9|13423.5|13416.5|13410.7|13403.7|0
1659485700000|2022-08-03 00:15:00|13418.6|13411.6|13422|13417|13428.5|13423.5|13400.5|13395.5|81
1659486000000|2022-08-03 00:20:00|13422.5|13417.5|13410.5|13405.5|13425.5|13420.5|13402|13397|13
1659486300000|2022-08-03 00:25:00|13410|13405|13403.5|13398.5|13410.5|13405.5|13398.5|13393.5|17
1659486600000|2022-08-03 00:30:00|13403|13398|13403.5|13398.5|13408|13403|13400|13395|11
1659486900000|2022-08-03 00:35:00|13404|13399|13407|13402|13409|13404|13403|13398|2
1659487200000|2022-08-03 00:40:00|13406|13401|13386.5|13381.5|13406|13401|13386|13381|20
1659487500000|2022-08-03 00:45:00|13387|13382|13397|13392|13399.5|13394.5|13386.5|13381.5|18
1659487800000|2022-08-03 00:50:00|13398.5|13393.5|13403.5|13398.5|13404.5|13399.5|13397|13392|3
1659488100000|2022-08-03 00:55:00|13403|13398|13410|13405|13410.5|13405.5|13400|13395|5
1659488400000|2022-08-03 01:00:00|13410.5|13405.5|13411.5|13406.5|13414.5|13409.5|13408.5|13403.5|2
1659488700000|2022-08-03 01:05:00|13411|13406|13414|13409|13414.5|13409.5|13409.5|13404.5|10
1659489000000|2022-08-03 01:10:00|13414.5|13409.5|13415|13410|13418.5|13413.5|13411.5|13406.5|4
1659489300000|2022-08-03 01:15:00|13416|13411|13422|13417|13423.5|13418.5|13415.5|13410.5|25
1659489600000|2022-08-03 01:20:00|13421.5|13416.5|13417.5|13412.5|13422.5|13417.5|13417.5|13412.5|4
1659489900000|2022-08-03 01:25:00|13417|13412|13417.5|13412.5|13419.5|13414.5|13413|13408|5
1659490200000|2022-08-03 01:30:00|13418|13413|13426.5|13421.5|13429.5|13424.5|13413.5|13408.5|15
1659490500000|2022-08-03 01:35:00|13427|13422|13422|13417|13427.5|13422.5|13418|13413|5
1659490800000|2022-08-03 01:40:00|13421.5|13416.5|13430|13425|13430.5|13425.5|13419|13414|5
1659491100000|2022-08-03 01:45:00|13429.5|13424.5|13426.5|13421.5|13432.5|13427.5|13422|13417|8
1659491400000|2022-08-03 01:50:00|13427|13422|13429.5|13424.5|13436.5|13431.5|13426.5|13421.5|11
1659491700000|2022-08-03 01:55:00|13429|13424|13430.5|13425.5|13431|13426|13428.5|13423.5|3
1659492000000|2022-08-03 02:00:00|13431|13426|13436.5|13431.5|13442.5|13437.5|13429.5|13424.5|11
1659492300000|2022-08-03 02:05:00|13437|13432|13435.5|13430.5|13439.5|13434.5|13433.5|13428.5|2
1659492600000|2022-08-03 02:10:00|13435|13430|13434|13429|13435.5|13430.5|13430.5|13425.5|2
1659492900000|2022-08-03 02:15:00|13433.5|13428.5|13430|13425|13434|13429|13428.5|13423.5|1
1659493200000|2022-08-03 02:20:00|13430.5|13425.5|13423.5|13418.5|13431.5|13426.5|13423|13418|2
1659493500000|2022-08-03 02:25:00|13424|13419|13430|13425|13430.5|13425.5|13421.5|13416.5|19
1659493800000|2022-08-03 02:30:00|13430.5|13425.5|13427.5|13422.5|13435|13430|13423.5|13418.5|27
1659494100000|2022-08-03 02:35:00|13428|13423|13430|13425|13431|13426|13427|13422|3
1659494400000|2022-08-03 02:40:00|13430.5|13425.5|13427|13422|13432.5|13427.5|13426|13421|3
1659494700000|2022-08-03 02:45:00|13427.5|13422.5|13426|13421|13429|13424|13424.5|13419.5|3
1659495000000|2022-08-03 02:50:00|13425.5|13420.5|13424.5|13419.5|13425.5|13420.5|13421.5|13416.5|3
1659495300000|2022-08-03 02:55:00|13425|13420|13430|13425|13431|13426|13425|13420|3
1659495600000|2022-08-03 03:00:00|13431|13426|13431|13426|13433|13428|13427|13422|7
1659495900000|2022-08-03 03:05:00|13431.5|13426.5|13427.5|13422.5|13432|13427|13425.5|13420.5|10
1659496200000|2022-08-03 03:10:00|13428|13423|13428|13423|13430.5|13425.5|13427|13422|2
1659496500000|2022-08-03 03:15:00|13428.5|13423.5|13428|13423|13432|13427|13428|13423|2
1659496800000|2022-08-03 03:20:00|13427.5|13422.5|13430|13425|13431.5|13426.5|13425|13420|4
1659497100000|2022-08-03 03:25:00|13430.5|13425.5|13428.5|13423.5|13432|13427|13428.5|13423.5|2
1659497400000|2022-08-03 03:30:00|13428|13423|13421.5|13416.5|13428|13423|13419.5|13414.5|4
1659497700000|2022-08-03 03:35:00|13422|13417|13423|13418|13423.5|13418.5|13419.5|13414.5|6
1659498000000|2022-08-03 03:40:00|13423.5|13418.5|13424.5|13419.5|13426|13421|13422.5|13417.5|1
1659498300000|2022-08-03 03:45:00|13424|13419|13426.5|13421.5|13427.5|13422.5|13422.5|13417.5|1
1659498600000|2022-08-03 03:50:00|13427|13422|13422.5|13417.5|13428|13423|13422|13417|4
1659498900000|2022-08-03 03:55:00|13422|13417|13422.5|13417.5|13423.5|13418.5|13420|13415|2
1659499200000|2022-08-03 04:00:00|13422|13417|13426.5|13421.5|13428.5|13423.5|13419|13414|3
1659499500000|2022-08-03 04:05:00|13426|13421|13434.5|13429.5|13439|13434|13425.5|13420.5|11
1659499800000|2022-08-03 04:10:00|13435|13430|13431|13426|13435|13430|13430|13425|5
1659500100000|2022-08-03 04:15:00|13430.5|13425.5|13434.5|13429.5|13434.5|13429.5|13430.5|13425.5|6
1659500400000|2022-08-03 04:20:00|13435.5|13430.5|13444|13439|13444.5|13439.5|13435.5|13430.5|47
1659500700000|2022-08-03 04:25:00|13443.5|13438.5|13443.5|13438.5|13443.5|13438.5|13440|13435|6
1659501000000|2022-08-03 04:30:00|13444|13439|13442|13437|13445|13440|13438.5|13433.5|10
1659501300000|2022-08-03 04:35:00|13441.5|13436.5|13446.5|13441.5|13446.5|13441.5|13439|13434|5
1659501600000|2022-08-03 04:40:00|13446|13441|13442|13437|13446|13441|13440|13435|3
1659501900000|2022-08-03 04:45:00|13442.5|13437.5|13442.5|13437.5|13444.5|13439.5|13442|13437|4
1659502200000|2022-08-03 04:50:00|13443|13438|13438.5|13433.5|13444.5|13439.5|13434|13429|6
1659502500000|2022-08-03 04:55:00|13438|13433|13439|13434|13441|13436|13437|13432|5
1659502800000|2022-08-03 05:00:00|13438.5|13433.5|13442|13437|13444|13439|13438.5|13433.5|2
1659503100000|2022-08-03 05:05:00|13441.5|13436.5|13446|13441|13447|13442|13440|13435|6
1659503400000|2022-08-03 05:10:00|13445.5|13440.5|13451|13446|13451|13446|13442|13437|14
1659503700000|2022-08-03 05:15:00|13450.5|13445.5|13446.5|13441.5|13451|13446|13446.5|13441.5|14
1659504000000|2022-08-03 05:20:00|13446|13441|13453|13448|13454|13449|13446|13441|25
1659504300000|2022-08-03 05:25:00|13453.5|13448.5|13455|13450|13459|13454|13452.5|13447.5|31
1659504600000|2022-08-03 05:30:00|13454.5|13449.5|13467|13462|13468.5|13463.5|13454|13449|135
1659504900000|2022-08-03 05:35:00|13466.5|13461.5|13465.5|13460.5|13468|13463|13462|13457|12
1659505200000|2022-08-03 05:40:00|13465|13460|13465.5|13460.5|13471|13466|13462.5|13457.5|22
1659505500000|2022-08-03 05:45:00|13465|13460|13458|13453|13465|13460|13457.5|13452.5|23
1659505800000|2022-08-03 05:50:00|13457.5|13452.5|13459|13454|13464|13459|13455.5|13450.5|50
1659506100000|2022-08-03 05:55:00|13461.5|13456.5|13462.5|13457.5|13466.5|13461.5|13456|13451|64
1659506400000|2022-08-03 06:00:00|13461.4|13458.6|13454.9|13452.1|13468.4|13465.6|13450.4|13447.6|202
1659506700000|2022-08-03 06:05:00|13453.9|13451.1|13470.9|13468.1|13477.9|13475.1|13453.9|13451.1|153
1659507000000|2022-08-03 06:10:00|13471.9|13469.1|13466.4|13463.6|13471.9|13469.1|13463.4|13460.6|148
1659507300000|2022-08-03 06:15:00|13465.9|13463.1|13460.9|13458.1|13469.4|13466.6|13460.9|13458.1|96
1659507600000|2022-08-03 06:20:00|13460.4|13457.6|13456.9|13454.1|13460.4|13457.6|13454.4|13451.6|87
1659507900000|2022-08-03 06:25:00|13456.4|13453.6|13457.9|13455.1|13463.4|13460.6|13453.4|13450.6|84
1659508200000|2022-08-03 06:30:00|13457.4|13454.6|13454.4|13451.6|13459.4|13456.6|13450.4|13447.6|94
1659508500000|2022-08-03 06:35:00|13454.9|13452.1|13459.9|13457.1|13462.4|13459.6|13451.9|13449.1|156
1659508800000|2022-08-03 06:40:00|13461.4|13458.6|13449.9|13447.1|13462.4|13459.6|13449.4|13446.6|93
1659509100000|2022-08-03 06:45:00|13450.4|13447.6|13440.9|13438.1|13452.4|13449.6|13439.4|13436.6|116
1659509400000|2022-08-03 06:50:00|13441.4|13438.6|13448.4|13445.6|13448.9|13446.1|13438.9|13436.1|121
1659509700000|2022-08-03 06:55:00|13448.9|13446.1|13446.9|13444.1|13451.4|13448.6|13442.4|13439.6|154
1659510000000|2022-08-03 07:00:00|13446.2|13444.8|13392.2|13390.8|13447.7|13446.3|13385.7|13384.3|2183
1659510300000|2022-08-03 07:05:00|13392.7|13391.3|13404.7|13403.3|13417.2|13415.8|13389.7|13388.3|889
1659510600000|2022-08-03 07:10:00|13404.2|13402.8|13396.7|13395.3|13419.2|13417.8|13387.2|13385.8|677
1659510900000|2022-08-03 07:15:00|13397.2|13395.8|13423.2|13421.8|13431.7|13430.3|13390.7|13389.3|525
1659511200000|2022-08-03 07:20:00|13423.7|13422.3|13431.2|13429.8|13440.2|13438.8|13420.7|13419.3|474
1659511500000|2022-08-03 07:25:00|13431.7|13430.3|13427.2|13425.8|13439.2|13437.8|13422.2|13420.8|437
1659511800000|2022-08-03 07:30:00|13427.7|13426.3|13419.7|13418.3|13440.7|13439.3|13416.7|13415.3|474
1659512100000|2022-08-03 07:35:00|13420.2|13418.8|13418.7|13417.3|13428.7|13427.3|13412.7|13411.3|354
1659512400000|2022-08-03 07:40:00|13419.3|13417.9|13419.8|13418.4|13425.8|13424.4|13412.3|13410.9|281
1659512700000|2022-08-03 07:45:00|13420.3|13418.9|13410.3|13408.9|13420.8|13419.4|13404.8|13403.4|388
1659513000000|2022-08-03 07:50:00|13409.8|13408.4|13420.3|13418.9|13422.8|13421.4|13409.8|13408.4|292
1659513300000|2022-08-03 07:55:00|13420.8|13419.4|13411.3|13409.9|13423.3|13421.9|13403.8|13402.4|336
1659513600000|2022-08-03 08:00:00|13411.8|13410.4|13416.3|13414.9|13420.3|13418.9|13407.3|13405.9|257
1659513900000|2022-08-03 08:05:00|13416.8|13415.4|13409.3|13407.9|13417.3|13415.9|13398.8|13397.4|438
1659514200000|2022-08-03 08:10:00|13408.8|13407.4|13415.3|13413.9|13418.3|13416.9|13406.3|13404.9|207
1659514500000|2022-08-03 08:15:00|13414.8|13413.4|13431.3|13429.9|13431.8|13430.4|13413.8|13412.4|355
1659514800000|2022-08-03 08:20:00|13431.8|13430.4|13447.3|13445.9|13449.3|13447.9|13431.3|13429.9|294
1659515100000|2022-08-03 08:25:00|13446.8|13445.4|13446.3|13444.9|13455.3|13453.9|13445.3|13443.9|301
1659515400000|2022-08-03 08:30:00|13446.8|13445.4|13457.3|13455.9|13461.3|13459.9|13446.8|13445.4|336
1659515700000|2022-08-03 08:35:00|13456.8|13455.4|13453.3|13451.9|13457.3|13455.9|13446.8|13445.4|197
1659516000000|2022-08-03 08:40:00|13452.3|13450.9|13451.3|13449.9|13454.8|13453.4|13442.3|13440.9|285
1659516300000|2022-08-03 08:45:00|13450.8|13449.4|13454.8|13453.4|13459.8|13458.4|13450.8|13449.4|207
1659516600000|2022-08-03 08:50:00|13455.3|13453.9|13453.8|13452.4|13456.8|13455.4|13445.8|13444.4|174
1659516900000|2022-08-03 08:55:00|13454.3|13452.9|13448.3|13446.9|13454.3|13452.9|13447.8|13446.4|100
1659517200000|2022-08-03 09:00:00|13447.8|13446.4|13453.8|13452.4|13455.3|13453.9|13442.8|13441.4|179
1659517500000|2022-08-03 09:05:00|13454.3|13452.9|13466.8|13465.4|13472.3|13470.9|13451.3|13449.9|376
1659517800000|2022-08-03 09:10:00|13466.3|13464.9|13483.3|13481.9|13490.8|13489.4|13464.3|13462.9|504
1659518100000|2022-08-03 09:15:00|13483.8|13482.4|13486.3|13484.9|13495.3|13493.9|13481.8|13480.4|323
1659518400000|2022-08-03 09:20:00|13485.8|13484.4|13488.8|13487.4|13490.8|13489.4|13483.3|13481.9|205
1659518700000|2022-08-03 09:25:00|13488.3|13486.9|13478.8|13477.4|13488.8|13487.4|13477.8|13476.4|347
1659519000000|2022-08-03 09:30:00|13478.3|13476.9|13484.8|13483.4|13486.3|13484.9|13475.8|13474.4|128
1659519300000|2022-08-03 09:35:00|13484.3|13482.9|13489.8|13488.4|13494.3|13492.9|13479.8|13478.4|284
1659519600000|2022-08-03 09:40:00|13489.3|13487.9|13475.8|13474.4|13491.3|13489.9|13473.8|13472.4|202
1659519900000|2022-08-03 09:45:00|13476.3|13474.9|13476.8|13475.4|13480.3|13478.9|13473.3|13471.9|158
1659520200000|2022-08-03 09:50:00|13477.3|13475.9|13478.8|13477.4|13481.8|13480.4|13474.8|13473.4|106
1659520500000|2022-08-03 09:55:00|13479.3|13477.9|13479.3|13477.9|13483.3|13481.9|13475.8|13474.4|176
1659520800000|2022-08-03 10:00:00|13478.8|13477.4|13482.8|13481.4|13486.3|13484.9|13478.3|13476.9|123
1659521100000|2022-08-03 10:05:00|13483.8|13482.4|13488.8|13487.4|13489.8|13488.4|13480.3|13478.9|155
1659521400000|2022-08-03 10:10:00|13488.3|13486.9|13492.3|13490.9|13495.3|13493.9|13487.8|13486.4|169
1659521700000|2022-08-03 10:15:00|13491.8|13490.4|13482.8|13481.4|13494.3|13492.9|13481.8|13480.4|373
1659522000000|2022-08-03 10:20:00|13482.3|13480.9|13482.8|13481.4|13488.3|13486.9|13481.8|13480.4|181
1659522300000|2022-08-03 10:25:00|13483.3|13481.9|13484.3|13482.9|13487.3|13485.9|13480.8|13479.4|116
1659522600000|2022-08-03 10:30:00|13484.8|13483.4|13481.8|13480.4|13489.3|13487.9|13480.3|13478.9|129
1659522900000|2022-08-03 10:35:00|13481.3|13479.9|13481.3|13479.9|13482.8|13481.4|13474.8|13473.4|111
1659523200000|2022-08-03 10:40:00|13480.8|13479.4|13463.3|13461.9|13481.8|13480.4|13462.8|13461.4|331
1659523500000|2022-08-03 10:45:00|13463.8|13462.4|13459.3|13457.9|13466.3|13464.9|13456.8|13455.4|312
1659523800000|2022-08-03 10:50:00|13459.8|13458.4|13467.3|13465.9|13467.8|13466.4|13457.8|13456.4|126
1659524100000|2022-08-03 10:55:00|13466.8|13465.4|13470.3|13468.9|13472.3|13470.9|13462.3|13460.9|244
1659524400000|2022-08-03 11:00:00|13469.3|13467.9|13473.8|13472.4|13473.8|13472.4|13463.8|13462.4|80
1659524700000|2022-08-03 11:05:00|13473.3|13471.9|13480.8|13479.4|13484.8|13483.4|13472.3|13470.9|187
1659525000000|2022-08-03 11:10:00|13480.3|13478.9|13485.3|13483.9|13487.3|13485.9|13476.3|13474.9|152
1659525300000|2022-08-03 11:15:00|13485.8|13484.4|13487.8|13486.4|13490.8|13489.4|13482.8|13481.4|137
1659525600000|2022-08-03 11:20:00|13487.3|13485.9|13484.8|13483.4|13489.8|13488.4|13481.8|13480.4|143
1659525900000|2022-08-03 11:25:00|13484.3|13482.9|13489.8|13488.4|13490.8|13489.4|13478.3|13476.9|252
1659526200000|2022-08-03 11:30:00|13489.3|13487.9|13476.8|13475.4|13489.3|13487.9|13474.8|13473.4|180
1659526500000|2022-08-03 11:35:00|13476.3|13474.9|13469.3|13467.9|13478.8|13477.4|13467.8|13466.4|175
1659526800000|2022-08-03 11:40:00|13469.7|13468.3|13469.7|13468.3|13471.2|13469.8|13461.2|13459.8|245
1659527100000|2022-08-03 11:45:00|13469.2|13467.8|13476.7|13475.3|13479.7|13478.3|13464.7|13463.3|354
1659527400000|2022-08-03 11:50:00|13476.2|13474.8|13483.2|13481.8|13485.2|13483.8|13475.7|13474.3|149
1659527700000|2022-08-03 11:55:00|13482.7|13481.3|13486.7|13485.3|13487.2|13485.8|13478.7|13477.3|441
1659528000000|2022-08-03 12:00:00|13486.2|13484.8|13485.7|13484.3|13488.2|13486.8|13481.2|13479.8|147
1659528300000|2022-08-03 12:05:00|13485.2|13483.8|13480.7|13479.3|13486.2|13484.8|13477.2|13475.8|136
1659528600000|2022-08-03 12:10:00|13480.2|13478.8|13495.2|13493.8|13496.2|13494.8|13479.7|13478.3|198
1659528900000|2022-08-03 12:15:00|13496.2|13494.8|13503.7|13502.3|13503.7|13502.3|13492.2|13490.8|511
1659529200000|2022-08-03 12:20:00|13503.2|13501.8|13497.7|13496.3|13506.2|13504.8|13496.2|13494.8|247
1659529500000|2022-08-03 12:25:00|13497.2|13495.8|13496.2|13494.8|13500.2|13498.8|13493.2|13491.8|130
1659529800000|2022-08-03 12:30:00|13496.7|13495.3|13502.2|13500.8|13503.2|13501.8|13495.7|13494.3|139
1659530100000|2022-08-03 12:35:00|13501.7|13500.3|13507.2|13505.8|13510.2|13508.8|13498.2|13496.8|344
1659530400000|2022-08-03 12:40:00|13506.7|13505.3|13505.2|13503.8|13510.2|13508.8|13504.2|13502.8|191
1659530700000|2022-08-03 12:45:00|13505.7|13504.3|13506.2|13504.8|13508.2|13506.8|13502.7|13501.3|162
1659531000000|2022-08-03 12:50:00|13505.7|13504.3|13510.2|13508.8|13510.2|13508.8|13498.7|13497.3|219
1659531300000|2022-08-03 12:55:00|13509.7|13508.3|13510.7|13509.3|13515.2|13513.8|13508.2|13506.8|272
1659531600000|2022-08-03 13:00:00|13510.2|13508.8|13512.7|13511.3|13513.2|13511.8|13507.2|13505.8|208
1659531900000|2022-08-03 13:05:00|13513.2|13511.8|13506.7|13505.3|13513.2|13511.8|13506.2|13504.8|188
1659532200000|2022-08-03 13:10:00|13506.2|13504.8|13523.2|13521.8|13523.7|13522.3|13506.2|13504.8|261
1659532500000|2022-08-03 13:15:00|13523.7|13522.3|13517.2|13515.8|13524.2|13522.8|13515.7|13514.3|266
1659532800000|2022-08-03 13:20:00|13517.7|13516.3|13519.2|13517.8|13521.2|13519.8|13516.2|13514.8|143
1659533100000|2022-08-03 13:25:00|13518.7|13517.3|13517.2|13515.8|13520.2|13518.8|13515.2|13513.8|133
1659533400000|2022-08-03 13:30:00|13518.2|13516.8|13508.2|13506.8|13522.7|13521.3|13507.2|13505.8|612
1659533700000|2022-08-03 13:35:00|13509.2|13507.8|13517.2|13515.8|13527.2|13525.8|13505.7|13504.3|614
1659534000000|2022-08-03 13:40:00|13516.7|13515.3|13503.7|13502.3|13521.2|13519.8|13502.7|13501.3|337
1659534300000|2022-08-03 13:45:00|13504.2|13502.8|13506.2|13504.8|13509.2|13507.8|13483.7|13482.3|471
1659534600000|2022-08-03 13:50:00|13506.7|13505.3|13509.2|13507.8|13511.7|13510.3|13497.2|13495.8|349
1659534900000|2022-08-03 13:55:00|13508.7|13507.3|13512.2|13510.8|13514.7|13513.3|13502.7|13501.3|221
1659535200000|2022-08-03 14:00:00|13504.7|13503.3|13535.7|13534.3|13539.7|13538.3|13492.7|13491.3|694
1659535500000|2022-08-03 14:05:00|13535.2|13533.8|13524.7|13523.3|13540.7|13539.3|13520.7|13519.3|543
1659535800000|2022-08-03 14:10:00|13524|13522.6|13540|13538.6|13540.5|13539.1|13520|13518.6|417
1659536100000|2022-08-03 14:15:00|13539.5|13538.1|13507|13505.6|13542.5|13541.1|13501|13499.6|397
1659536400000|2022-08-03 14:20:00|13506|13504.6|13515.5|13514.1|13519.5|13518.1|13506|13504.6|359
1659536700000|2022-08-03 14:25:00|13515|13513.6|13532.5|13531.1|13536.5|13535.1|13513|13511.6|376
1659537000000|2022-08-03 14:30:00|13533|13531.6|13520|13518.6|13540|13538.6|13511|13509.6|468
1659537300000|2022-08-03 14:35:00|13520.5|13519.1|13518|13516.6|13526|13524.6|13503.5|13502.1|350
1659537600000|2022-08-03 14:40:00|13518.5|13517.1|13530.5|13529.1|13533.5|13532.1|13511|13509.6|302
1659537900000|2022-08-03 14:45:00|13531|13529.6|13534.5|13533.1|13539.5|13538.1|13527.5|13526.1|250
1659538200000|2022-08-03 14:50:00|13534|13532.6|13537|13535.6|13541|13539.6|13531|13529.6|250
1659538500000|2022-08-03 14:55:00|13537.5|13536.1|13548.5|13547.1|13549|13547.6|13534.5|13533.1|312
1659538800000|2022-08-03 15:00:00|13549.5|13548.1|13551|13549.6|13562|13560.6|13546|13544.6|650
1659539100000|2022-08-03 15:05:00|13551.5|13550.1|13567|13565.6|13568.5|13567.1|13549.5|13548.1|359
1659539400000|2022-08-03 15:10:00|13567.5|13566.1|13590.5|13589.1|13596.5|13595.1|13566.5|13565.1|759
1659539700000|2022-08-03 15:15:00|13591.5|13590.1|13578|13576.6|13599|13597.6|13576.5|13575.1|651
1659540000000|2022-08-03 15:20:00|13578.5|13577.1|13590.5|13589.1|13592|13590.6|13578.5|13577.1|565
1659540300000|2022-08-03 15:25:00|13590|13588.6|13584.5|13583.1|13594.5|13593.1|13582.5|13581.1|1196
1659540600000|2022-08-03 15:30:00|13585.2|13582.4|13592.2|13589.4|13600.2|13597.4|13581.7|13578.9|1419
1659540900000|2022-08-03 15:35:00|13593.2|13590.4|13602.2|13599.4|13603.2|13600.4|13590.7|13587.9|474
1659541200000|2022-08-03 15:40:00|13602.7|13599.9|13602.7|13599.9|13605.7|13602.9|13600.2|13597.4|509
1659541500000|2022-08-03 15:45:00|13603.2|13600.4|13610.2|13607.4|13613.2|13610.4|13601.7|13598.9|363
1659541800000|2022-08-03 15:50:00|13610.7|13607.9|13595.7|13592.9|13611.2|13608.4|13594.2|13591.4|270
1659542100000|2022-08-03 15:55:00|13595.2|13592.4|13612.2|13609.4|13614.2|13611.4|13595.2|13592.4|327
1659542400000|2022-08-03 16:00:00|13612.7|13609.9|13616.2|13613.4|13617.2|13614.4|13607.2|13604.4|185
1659542700000|2022-08-03 16:05:00|13616.7|13613.9|13601.2|13598.4|13618.2|13615.4|13599.2|13596.4|280
1659543000000|2022-08-03 16:10:00|13600.7|13597.9|13603.2|13600.4|13606.2|13603.4|13596.2|13593.4|123
1659543300000|2022-08-03 16:15:00|13603.7|13600.9|13601.2|13598.4|13603.7|13600.9|13596.7|13593.9|120
1659543600000|2022-08-03 16:20:00|13601.7|13598.9|13603.2|13600.4|13606.2|13603.4|13597.2|13594.4|138
1659543900000|2022-08-03 16:25:00|13603.7|13600.9|13599.2|13596.4|13603.7|13600.9|13598.7|13595.9|106
1659544200000|2022-08-03 16:30:00|13599.7|13596.9|13614.7|13611.9|13615.2|13612.4|13598.2|13595.4|184
1659544500000|2022-08-03 16:35:00|13614.2|13611.4|13613.2|13610.4|13622.2|13619.4|13611.7|13608.9|229
1659544800000|2022-08-03 16:40:00|13613.7|13610.9|13612.2|13609.4|13616.7|13613.9|13610.7|13607.9|65
1659545100000|2022-08-03 16:45:00|13611.2|13608.4|13620.7|13617.9|13622.2|13619.4|13610.7|13607.9|152
1659545400000|2022-08-03 16:50:00|13621.2|13618.4|13623.7|13620.9|13625.7|13622.9|13619.2|13616.4|164
1659545700000|2022-08-03 16:55:00|13623.2|13620.4|13621.2|13618.4|13626.7|13623.9|13620.2|13617.4|106
1659546000000|2022-08-03 17:00:00|13620.7|13617.9|13631.2|13628.4|13631.2|13628.4|13620.7|13617.9|81
1659546300000|2022-08-03 17:05:00|13630.7|13627.9|13633.2|13630.4|13634.2|13631.4|13628.2|13625.4|151
1659546600000|2022-08-03 17:10:00|13633.7|13630.9|13626.2|13623.4|13633.7|13630.9|13623.2|13620.4|170
1659546900000|2022-08-03 17:15:00|13626.7|13623.9|13619.2|13616.4|13627.2|13624.4|13619.2|13616.4|44
1659547200000|2022-08-03 17:20:00|13619.7|13616.9|13622.2|13619.4|13624.2|13621.4|13614.2|13611.4|127
1659547500000|2022-08-03 17:25:00|13621.7|13618.9|13626.2|13623.4|13628.2|13625.4|13619.2|13616.4|100
1659547800000|2022-08-03 17:30:00|13627.2|13624.4|13624.2|13621.4|13628.2|13625.4|13622.7|13619.9|65
1659548100000|2022-08-03 17:35:00|13623.7|13620.9|13615.7|13612.9|13624.2|13621.4|13614.7|13611.9|113
1659548400000|2022-08-03 17:40:00|13616.2|13613.4|13622.2|13619.4|13622.7|13619.9|13612.7|13609.9|99
1659548700000|2022-08-03 17:45:00|13622.7|13619.9|13625.7|13622.9|13625.7|13622.9|13618.2|13615.4|78
1659549000000|2022-08-03 17:50:00|13626.2|13623.4|13630.2|13627.4|13631.2|13628.4|13624.7|13621.9|61
1659549300000|2022-08-03 17:55:00|13630.7|13627.9|13624.7|13621.9|13631.2|13628.4|13621.7|13618.9|74
1659549600000|2022-08-03 18:00:00|13625.7|13622.9|13628.2|13625.4|13630.7|13627.9|13620.2|13617.4|83
1659549900000|2022-08-03 18:05:00|13627.7|13624.9|13627.2|13624.4|13630.2|13627.4|13623.2|13620.4|54
1659550200000|2022-08-03 18:10:00|13627.7|13624.9|13627.7|13624.9|13629.2|13626.4|13623.2|13620.4|54
1659550500000|2022-08-03 18:15:00|13627.2|13624.4|13635.2|13632.4|13635.7|13632.9|13625.7|13622.9|108
1659550800000|2022-08-03 18:20:00|13636.2|13633.4|13633.7|13630.9|13637.2|13634.4|13630.7|13627.9|91
1659551100000|2022-08-03 18:25:00|13634.2|13631.4|13623.2|13620.4|13635.2|13632.4|13623.2|13620.4|65
1659551400000|2022-08-03 18:30:00|13623.7|13620.9|13622.7|13619.9|13628.2|13625.4|13621.2|13618.4|110
1659551700000|2022-08-03 18:35:00|13623.2|13620.4|13614.7|13611.9|13626.2|13623.4|13613.7|13610.9|95
1659552000000|2022-08-03 18:40:00|13615.2|13612.4|13610.7|13607.9|13618.2|13615.4|13607.2|13604.4|142
1659552300000|2022-08-03 18:45:00|13611.2|13608.4|13621.2|13618.4|13623.7|13620.9|13606.7|13603.9|261
1659552600000|2022-08-03 18:50:00|13620.7|13617.9|13626.2|13623.4|13627.7|13624.9|13618.7|13615.9|177
1659552900000|2022-08-03 18:55:00|13626.7|13623.9|13623.7|13620.9|13627.2|13624.4|13622.2|13619.4|79
1659553200000|2022-08-03 19:00:00|13623.2|13620.4|13632.7|13629.9|13633.2|13630.4|13621.2|13618.4|104
1659553500000|2022-08-03 19:05:00|13633.2|13630.4|13634.7|13631.9|13637.7|13634.9|13631.2|13628.4|118
1659553800000|2022-08-03 19:10:00|13634.2|13631.4|13627.2|13624.4|13634.7|13631.9|13622.7|13619.9|115
1659554100000|2022-08-03 19:15:00|13627.7|13624.9|13630.7|13627.9|13632.2|13629.4|13622.7|13619.9|83
1659554400000|2022-08-03 19:20:00|13630.2|13627.4|13629.2|13626.4|13633.2|13630.4|13627.7|13624.9|100
1659554700000|2022-08-03 19:25:00|13629.7|13626.9|13629.2|13626.4|13631.2|13628.4|13627.2|13624.4|78
1659555000000|2022-08-03 19:30:00|13628.7|13625.9|13636.2|13633.4|13637.2|13634.4|13628.2|13625.4|118
1659555300000|2022-08-03 19:35:00|13636.7|13633.9|13630.2|13627.4|13640.2|13637.4|13630.2|13627.4|137
1659555600000|2022-08-03 19:40:00|13630.7|13627.9|13640.7|13637.9|13643.2|13640.4|13628.2|13625.4|212
1659555900000|2022-08-03 19:45:00|13640.2|13637.4|13634.7|13631.9|13640.2|13637.4|13630.2|13627.4|175
1659556200000|2022-08-03 19:50:00|13635.2|13632.4|13643.2|13640.4|13648.2|13645.4|13635.2|13632.4|383
1659556500000|2022-08-03 19:55:00|13642.7|13639.9|13630.2|13627.4|13643.2|13640.4|13629.2|13626.4|394
1659556800000|2022-08-03 20:00:00|13633.8|13626.8|13630.6|13623.6|13636.1|13629.1|13626.4|13619.4|132
1659557100000|2022-08-03 20:05:00|13631.3|13624.3|13626.6|13619.6|13633.5|13626.5|13625.4|13618.4|0
1659557400000|2022-08-03 20:10:00|13627.3|13620.3|13628.7|13621.7|13631.5|13624.5|13626.6|13619.6|0
1659557700000|2022-08-03 20:15:00|13629|13622|13626.3|13619.3|13629.4|13622.4|13625.7|13618.7|0
1659558000000|2022-08-03 20:20:00|13625.6|13618.6|13620.3|13613.3|13625.6|13618.6|13619.4|13612.4|0
1659558300000|2022-08-03 20:25:00|13620.6|13613.6|13623.2|13616.2|13623.2|13616.2|13617.8|13610.8|0
1659558600000|2022-08-03 20:30:00|13625.4|13618.4|13622.8|13615.8|13627.7|13620.7|13621.7|13614.7|0
1659558900000|2022-08-03 20:35:00|13623.6|13616.6|13626.1|13619.1|13627.3|13620.3|13622.8|13615.8|0
1659559200000|2022-08-03 20:40:00|13625.8|13618.8|13629|13622|13629.8|13622.8|13625.8|13618.8|0
1659559500000|2022-08-03 20:45:00|13628.9|13621.9|13626.5|13619.5|13629.6|13622.6|13625.9|13618.9|0
1659559800000|2022-08-03 20:50:00|13627.3|13620.3|13625.9|13618.9|13628.1|13621.1|13625.8|13618.8|0
1659560100000|2022-08-03 20:55:00|13625.5|13618.5|13624.5|13617.5|13625.9|13618.9|13622.9|13615.9|0
1659560400000|2022-08-03 21:00:00|13624.2|13617.2|13625.9|13618.9|13626.2|13619.2|13624.2|13617.2|0
1659560700000|2022-08-03 21:05:00|13626|13619|13623.9|13616.9|13626|13619|13623.9|13616.9|0
1659561000000|2022-08-03 21:10:00|13624|13617|13623.6|13616.6|13624.1|13617.1|13623.4|13616.4|0
1659561300000|2022-08-03 21:15:00|13623.5|13616.5|13622.6|13615.6|13623.8|13616.8|13621.9|13614.9|0
1659561600000|2022-08-03 21:20:00|13622.8|13615.8|13624.2|13617.2|13624.2|13617.2|13622|13615|0
1659561900000|2022-08-03 21:25:00|13624.4|13617.4|13625|13618|13625.4|13618.4|13623.8|13616.8|0
1659562200000|2022-08-03 21:30:00|13624.9|13617.9|13624.9|13617.9|13625.6|13618.6|13624.9|13617.9|0
1659562500000|2022-08-03 21:35:00|13625|13618|13625.1|13618.1|13625.3|13618.3|13625|13618|0
1659562800000|2022-08-03 21:40:00|13625|13618|13625.5|13618.5|13625.6|13618.6|13624.6|13617.6|0
1659563100000|2022-08-03 21:45:00|13625.6|13618.6|13624.7|13617.7|13625.7|13618.7|13624.7|13617.7|0
1659563400000|2022-08-03 21:50:00|13624.3|13617.3|13623.7|13616.7|13624.3|13617.3|13622.8|13615.8|0
1659563700000|2022-08-03 21:55:00|13624.7|13617.7|13623.2|13616.2|13624.7|13617.7|13622.8|13615.8|0
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13614.8|13607.8|13624.5|13617.5|13613.3|13606.3|0
1659564300000|2022-08-03 22:05:00|13615.6|13608.6|13618.6|13611.6|13618.7|13611.7|13614.8|13607.8|0
1659564600000|2022-08-03 22:10:00|13618.9|13611.9|13621.5|13614.5|13621.5|13614.5|13616.4|13609.4|0
1659564900000|2022-08-03 22:15:00|13621.9|13614.9|13623|13616|13626.3|13619.3|13621.5|13614.5|0
1659565200000|2022-08-03 22:20:00|13623.8|13616.8|13625.1|13618.1|13626.7|13619.7|13623|13616|0
1659565500000|2022-08-03 22:25:00|13624.3|13617.3|13624.2|13617.2|13625.8|13618.8|13623.4|13616.4|0
1659565800000|2022-08-03 22:30:00|13624.5|13617.5|13619.7|13612.7|13625.6|13618.6|13619.7|13612.7|0
1659566100000|2022-08-03 22:35:00|13619|13612|13617.6|13610.6|13623|13616|13616.8|13609.8|0
1659566400000|2022-08-03 22:40:00|13619.1|13612.1|13620.9|13613.9|13621.3|13614.3|13616.2|13609.2|0
1659566700000|2022-08-03 22:45:00|13621.7|13614.7|13628.4|13621.4|13629.1|13622.1|13620.9|13613.9|0
1659567000000|2022-08-03 22:50:00|13628.7|13621.7|13626.1|13619.1|13629.9|13622.9|13624.5|13617.5|0
1659567300000|2022-08-03 22:55:00|13626.4|13619.4|13629.8|13622.8|13630.6|13623.6|13626.4|13619.4|0
1659567600000|2022-08-03 23:00:00|13629.4|13622.4|13628|13621|13629.4|13622.4|13623.7|13616.7|0
1659567900000|2022-08-03 23:05:00|13627.6|13620.6|13626.9|13619.9|13627.6|13620.6|13624.3|13617.3|0
1659568200000|2022-08-03 23:10:00|13626.5|13619.5|13626.2|13619.2|13628|13621|13624.3|13617.3|0
1659568500000|2022-08-03 23:15:00|13625.8|13618.8|13625.6|13618.6|13626|13619|13623.7|13616.7|0
1659568800000|2022-08-03 23:20:00|13625.2|13618.2|13626.1|13619.1|13626.1|13619.1|13623.9|13616.9|0
1659569100000|2022-08-03 23:25:00|13625.7|13618.7|13627|13620|13629.8|13622.8|13625.4|13618.4|0
1659569400000|2022-08-03 23:30:00|13626.3|13619.3|13624.7|13617.7|13627.7|13620.7|13624.7|13617.7|0
1659569700000|2022-08-03 23:35:00|13625.1|13618.1|13622.5|13615.5|13626.9|13619.9|13622.5|13615.5|0
1659570000000|2022-08-03 23:40:00|13622.9|13615.9|13625.4|13618.4|13626.2|13619.2|13622.9|13615.9|0
1659570300000|2022-08-03 23:45:00|13625|13618|13626.5|13619.5|13626.9|13619.9|13622.5|13615.5|0
1659570600000|2022-08-03 23:50:00|13626.9|13619.9|13626.1|13619.1|13626.9|13619.9|13623.9|13616.9|0
1659570900000|2022-08-03 23:55:00|13625.4|13618.4|13620.9|13613.9|13626.8|13619.8|13620.9|13613.9|0
1659571200000|2022-08-04 00:00:00|13620.2|13613.2|13618|13611|13620.2|13613.2|13615.1|13608.1|0
1659571500000|2022-08-04 00:05:00|13618.8|13611.8|13620.8|13613.8|13620.9|13613.9|13617.1|13610.1|0
1659571800000|2022-08-04 00:10:00|13621.5|13614.5|13623.7|13616.7|13625.9|13618.9|13620|13613|0
1659572100000|2022-08-04 00:15:00|13624.4|13617.4|13638.8|13633.8|13638.8|13633.8|13622.8|13617.4|61
1659572400000|2022-08-04 00:20:00|13639.3|13634.3|13644.8|13639.8|13649.3|13644.3|13639.3|13634.3|29
1659572700000|2022-08-04 00:25:00|13645.3|13640.3|13653.8|13648.8|13654.3|13649.3|13643.8|13638.8|17
1659573000000|2022-08-04 00:30:00|13654.3|13649.3|13667.3|13662.3|13671.3|13666.3|13653.3|13648.3|87
1659573300000|2022-08-04 00:35:00|13666.3|13661.3|13645.8|13640.8|13666.3|13661.3|13645.3|13640.3|31
1659573600000|2022-08-04 00:40:00|13645.3|13640.3|13644.3|13639.3|13654.8|13649.8|13644.3|13639.3|10
1659573900000|2022-08-04 00:45:00|13643.8|13638.8|13644.3|13639.3|13644.8|13639.8|13642.8|13637.8|8
1659574200000|2022-08-04 00:50:00|13643.8|13638.8|13648.8|13643.8|13649.8|13644.8|13643.8|13638.8|9
1659574500000|2022-08-04 00:55:00|13649.3|13644.3|13655.3|13650.3|13655.3|13650.3|13648.8|13643.8|6
1659574800000|2022-08-04 01:00:00|13655.8|13650.8|13647.3|13642.3|13655.8|13650.8|13644.3|13639.3|13
1659575100000|2022-08-04 01:05:00|13646.8|13641.8|13650.3|13645.3|13653.3|13648.3|13644.8|13639.8|1
1659575400000|2022-08-04 01:10:00|13649.8|13644.8|13641.3|13636.3|13649.8|13644.8|13640.8|13635.8|4
1659575700000|2022-08-04 01:15:00|13641.8|13636.8|13647.3|13642.3|13650.8|13645.8|13641.8|13636.8|7
1659576000000|2022-08-04 01:20:00|13647.8|13642.8|13645.8|13640.8|13655.3|13650.3|13644.8|13639.8|7
1659576300000|2022-08-04 01:25:00|13647.3|13642.3|13645.8|13640.8|13651.8|13646.8|13644.3|13639.3|4
1659576600000|2022-08-04 01:30:00|13645.3|13640.3|13650.3|13645.3|13652.8|13647.8|13641.3|13636.3|7
1659576900000|2022-08-04 01:35:00|13649.8|13644.8|13652.8|13647.8|13654.8|13649.8|13646.8|13641.8|16
1659577200000|2022-08-04 01:40:00|13652.3|13647.3|13647.8|13642.8|13655.3|13650.3|13645.3|13640.3|17
1659577500000|2022-08-04 01:45:00|13648.3|13643.3|13645.3|13640.3|13651.3|13646.3|13644.3|13639.3|7
1659577800000|2022-08-04 01:50:00|13644.8|13639.8|13643.3|13638.3|13644.8|13639.8|13641.8|13636.8|3
1659578100000|2022-08-04 01:55:00|13643.8|13638.8|13642.8|13637.8|13645.8|13640.8|13642.8|13637.8|4
1659578400000|2022-08-04 02:00:00|13643.3|13638.3|13647.3|13642.3|13651.8|13646.8|13642.8|13637.8|6
1659578700000|2022-08-04 02:05:00|13647.8|13642.8|13651.8|13646.8|13651.8|13646.8|13645.3|13640.3|3
1659579000000|2022-08-04 02:10:00|13651.3|13646.3|13645.8|13640.8|13651.3|13646.3|13644.3|13639.3|7
1659579300000|2022-08-04 02:15:00|13647.3|13642.3|13645.8|13640.8|13647.3|13642.3|13643.3|13638.3|8
1659579600000|2022-08-04 02:20:00|13646.8|13641.8|13644.3|13639.3|13646.8|13641.8|13644.3|13639.3|3
1659579900000|2022-08-04 02:25:00|13643.3|13638.3|13642.3|13637.3|13643.8|13638.8|13639.3|13634.3|3
1659580200000|2022-08-04 02:30:00|13641.8|13636.8|13640.8|13635.8|13642.3|13637.3|13640.3|13635.3|1
1659580500000|2022-08-04 02:35:00|13640.3|13635.3|13632.3|13627.3|13640.8|13635.8|13632.3|13627.3|9
1659580800000|2022-08-04 02:40:00|13632.8|13627.8|13630.3|13625.3|13635.3|13630.3|13629.3|13624.3|18
1659581100000|2022-08-04 02:45:00|13630.8|13625.8|13632.3|13627.3|13633.8|13628.8|13628.3|13623.3|13
1659581400000|2022-08-04 02:50:00|13632.8|13627.8|13631.8|13626.8|13634.3|13629.3|13630.8|13625.8|4
1659581700000|2022-08-04 02:55:00|13631.3|13626.3|13639.3|13634.3|13639.3|13634.3|13631.3|13626.3|1
1659582000000|2022-08-04 03:00:00|13639.8|13634.8|13634.8|13629.8|13640.8|13635.8|13633.8|13628.8|4
1659582300000|2022-08-04 03:05:00|13634.3|13629.3|13639.3|13634.3|13639.8|13634.8|13633.8|13628.8|1
1659582600000|2022-08-04 03:10:00|13639.8|13634.8|13638.3|13633.3|13640.8|13635.8|13634.8|13629.8|0
1659582900000|2022-08-04 03:15:00|13638.8|13633.8|13637.3|13632.3|13640.8|13635.8|13636.8|13631.8|0
1659583200000|2022-08-04 03:20:00|13636.8|13631.8|13637.3|13632.3|13639.3|13634.3|13636.3|13631.3|2
1659583500000|2022-08-04 03:25:00|13637.8|13632.8|13634.3|13629.3|13638.3|13633.3|13634.3|13629.3|3
1659583800000|2022-08-04 03:30:00|13634.8|13629.8|13636.3|13631.3|13636.8|13631.8|13630.8|13625.8|8
1659584100000|2022-08-04 03:35:00|13636.8|13631.8|13637.8|13632.8|13638.8|13633.8|13634.3|13629.3|1
1659584400000|2022-08-04 03:40:00|13637.3|13632.3|13629.3|13624.3|13638.3|13633.3|13629.3|13624.3|4
1659584700000|2022-08-04 03:45:00|13628.3|13623.3|13627.3|13622.3|13629.8|13624.8|13623.3|13618.3|11
1659585000000|2022-08-04 03:50:00|13627.8|13622.8|13629.8|13624.8|13630.3|13625.3|13627.3|13622.3|0
1659585300000|2022-08-04 03:55:00|13630.3|13625.3|13634.3|13629.3|13634.8|13629.8|13630.3|13625.3|9
1659585600000|2022-08-04 04:00:00|13634.8|13629.8|13635.8|13630.8|13635.8|13630.8|13634.3|13629.3|0
1659585900000|2022-08-04 04:05:00|13634.8|13629.8|13636.8|13631.8|13637.8|13632.8|13634.3|13629.3|1
1659586200000|2022-08-04 04:10:00|13637.3|13632.3|13642.3|13637.3|13643.8|13638.8|13636.8|13631.8|1
1659586500000|2022-08-04 04:15:00|13641.8|13636.8|13635.8|13630.8|13641.8|13636.8|13633.8|13628.8|6
1659586800000|2022-08-04 04:20:00|13636.3|13631.3|13636.3|13631.3|13636.8|13631.8|13635.8|13630.8|0
1659587100000|2022-08-04 04:25:00|13635.8|13630.8|13635.8|13630.8|13636.8|13631.8|13634.8|13629.8|1
1659587400000|2022-08-04 04:30:00|13635.3|13630.3|13643.8|13638.8|13643.8|13638.8|13634.8|13629.8|12
1659587700000|2022-08-04 04:35:00|13643.3|13638.3|13642.3|13637.3|13646.3|13641.3|13641.8|13636.8|13
1659588000000|2022-08-04 04:40:00|13642.8|13637.8|13643.8|13638.8|13645.3|13640.3|13641.8|13636.8|10
1659588300000|2022-08-04 04:45:00|13643.3|13638.3|13645.3|13640.3|13645.8|13640.8|13641.8|13636.8|3
1659588600000|2022-08-04 04:50:00|13645.8|13640.8|13643.8|13638.8|13646.8|13641.8|13643.8|13638.8|0
1659588900000|2022-08-04 04:55:00|13644.3|13639.3|13643.3|13638.3|13644.8|13639.8|13642.8|13637.8|2
1659589200000|2022-08-04 05:00:00|13643.8|13638.8|13640.3|13635.3|13646.8|13641.8|13640.3|13635.3|9
1659589500000|2022-08-04 05:05:00|13639.8|13634.8|13635.3|13630.3|13641.3|13636.3|13634.3|13629.3|16
1659589800000|2022-08-04 05:10:00|13635.8|13630.8|13633.8|13628.8|13639.8|13634.8|13632.8|13627.8|40
1659590100000|2022-08-04 05:15:00|13633.3|13628.3|13639.3|13634.3|13642.8|13637.8|13632.3|13627.3|23
1659590400000|2022-08-04 05:20:00|13638.8|13633.8|13642.3|13637.3|13642.3|13637.3|13632.8|13627.8|25
1659590700000|2022-08-04 05:25:00|13642.8|13637.8|13637.3|13632.3|13642.8|13637.8|13635.8|13630.8|41
1659591000000|2022-08-04 05:30:00|13637.8|13632.8|13650.3|13645.3|13651.8|13646.8|13634.8|13629.8|65
1659591300000|2022-08-04 05:35:00|13649.8|13644.8|13649.3|13644.3|13652.8|13647.8|13649.3|13644.3|33
1659591600000|2022-08-04 05:40:00|13649.8|13644.8|13649.3|13644.3|13653.3|13648.3|13648.3|13643.3|8
1659591900000|2022-08-04 05:45:00|13649.8|13644.8|13644.8|13639.8|13649.8|13644.8|13644.8|13639.8|18
1659592200000|2022-08-04 05:50:00|13643.8|13638.8|13642.3|13637.3|13644.8|13639.8|13640.8|13635.8|70
1659592500000|2022-08-04 05:55:00|13641.8|13636.8|13639.8|13634.8|13650.8|13645.8|13638.3|13633.3|90
1659592800000|2022-08-04 06:00:00|13638.7|13635.9|13645.7|13642.9|13647.2|13644.4|13628.2|13625.4|213
1659593100000|2022-08-04 06:05:00|13645.2|13642.4|13644.7|13641.9|13648.7|13645.9|13636.7|13633.9|138
1659593400000|2022-08-04 06:10:00|13645.2|13642.4|13646.7|13643.9|13647.2|13644.4|13636.7|13633.9|101
1659593700000|2022-08-04 06:15:00|13646.2|13643.4|13640.2|13637.4|13646.2|13643.4|13634.2|13631.4|117
1659594000000|2022-08-04 06:20:00|13639.7|13636.9|13642.2|13639.4|13645.7|13642.9|13633.2|13630.4|112
1659594300000|2022-08-04 06:25:00|13642.7|13639.9|13637.7|13634.9|13647.7|13644.9|13637.2|13634.4|57
1659594600000|2022-08-04 06:30:00|13632.7|13629.9|13640.7|13637.9|13644.7|13641.9|13628.2|13625.4|219
1659594900000|2022-08-04 06:35:00|13641.2|13638.4|13637.2|13634.4|13642.2|13639.4|13633.7|13630.9|69
1659595200000|2022-08-04 06:40:00|13638.2|13635.4|13640.7|13637.9|13642.7|13639.9|13635.2|13632.4|181
1659595500000|2022-08-04 06:45:00|13641.2|13638.4|13637.7|13634.9|13641.2|13638.4|13635.2|13632.4|93
1659595800000|2022-08-04 06:50:00|13637.2|13634.4|13630.7|13627.9|13637.2|13634.4|13629.2|13626.4|174
1659596100000|2022-08-04 06:55:00|13630.2|13627.4|13618.7|13615.9|13630.2|13627.4|13614.7|13611.9|376
1659596400000|2022-08-04 07:00:00|13618|13616.6|13643.5|13642.1|13646|13644.6|13618|13616.6|1322
1659596700000|2022-08-04 07:05:00|13644|13642.6|13671|13669.6|13671|13669.6|13631.5|13630.1|957
1659597000000|2022-08-04 07:10:00|13671.5|13670.1|13661|13659.6|13671.5|13670.1|13652|13650.6|533
1659597300000|2022-08-04 07:15:00|13660.5|13659.1|13682.5|13681.1|13683|13681.6|13659.5|13658.1|551
1659597600000|2022-08-04 07:20:00|13683|13681.6|13686|13684.6|13689.5|13688.1|13673|13671.6|643
1659597900000|2022-08-04 07:25:00|13686.5|13685.1|13704|13702.6|13704|13702.6|13684|13682.6|725
1659598200000|2022-08-04 07:30:00|13703|13701.6|13707.5|13706.1|13726.5|13725.1|13701.5|13700.1|1558
1659598500000|2022-08-04 07:35:00|13708|13706.6|13698|13696.6|13717|13715.6|13697.5|13696.1|735
1659598800000|2022-08-04 07:40:00|13697.5|13696.1|13707|13705.6|13708|13706.6|13691.5|13690.1|431
1659599100000|2022-08-04 07:45:00|13706.5|13705.1|13711.5|13710.1|13714|13712.6|13700|13698.6|334
1659599400000|2022-08-04 07:50:00|13711|13709.6|13709|13707.6|13717|13715.6|13709|13707.6|430
1659599700000|2022-08-04 07:55:00|13709.5|13708.1|13715|13713.6|13716.5|13715.1|13702.5|13701.1|571
1659600000000|2022-08-04 08:00:00|13715.5|13714.1|13681.5|13680.1|13715.5|13714.1|13678.5|13677.1|665
1659600300000|2022-08-04 08:05:00|13682|13680.6|13693|13691.6|13693.5|13692.1|13678|13676.6|386
1659600600000|2022-08-04 08:10:00|13692.5|13691.1|13694|13692.6|13694.5|13693.1|13680.5|13679.1|362
1659600900000|2022-08-04 08:15:00|13694.5|13693.1|13706.5|13705.1|13708.5|13707.1|13693.5|13692.1|315
1659601200000|2022-08-04 08:20:00|13706|13704.6|13699|13697.6|13708.5|13707.1|13696|13694.6|385
1659601500000|2022-08-04 08:25:00|13699.5|13698.1|13693|13691.6|13701|13699.6|13691.5|13690.1|317
1659601800000|2022-08-04 08:30:00|13693.5|13692.1|13684|13682.6|13697|13695.6|13683.5|13682.1|259
1659602100000|2022-08-04 08:35:00|13683.5|13682.1|13677.5|13676.1|13684.5|13683.1|13672.5|13671.1|370
1659602400000|2022-08-04 08:40:00|13678|13676.6|13678|13676.6|13680.5|13679.1|13669|13667.6|253
1659602700000|2022-08-04 08:45:00|13677.5|13676.1|13687.5|13686.1|13691|13689.6|13676.5|13675.1|250
1659603000000|2022-08-04 08:50:00|13688|13686.6|13696.5|13695.1|13697.5|13696.1|13685.5|13684.1|238
1659603300000|2022-08-04 08:55:00|13696|13694.6|13693.5|13692.1|13697.5|13696.1|13688|13686.6|277
1659603600000|2022-08-04 09:00:00|13694|13692.6|13692|13690.6|13697.5|13696.1|13688|13686.6|221
1659603900000|2022-08-04 09:05:00|13692.5|13691.1|13687|13685.6|13692.5|13691.1|13680|13678.6|242
1659604200000|2022-08-04 09:10:00|13687.5|13686.1|13683.5|13682.1|13689.5|13688.1|13682|13680.6|302
1659604500000|2022-08-04 09:15:00|13683|13681.6|13696|13694.6|13697.5|13696.1|13682.5|13681.1|284
1659604800000|2022-08-04 09:20:00|13695.5|13694.1|13701.5|13700.1|13702.5|13701.1|13694.5|13693.1|114
1659605100000|2022-08-04 09:25:00|13701|13699.6|13712.5|13711.1|13713|13711.6|13700.5|13699.1|200
1659605400000|2022-08-04 09:30:00|13712|13710.6|13700.5|13699.1|13715|13713.6|13696|13694.6|341
1659605700000|2022-08-04 09:35:00|13701.5|13700.1|13703.5|13702.1|13703.5|13702.1|13690|13688.6|311
1659606000000|2022-08-04 09:40:00|13703|13701.6|13703|13701.6|13707|13705.6|13699.5|13698.1|163
1659606300000|2022-08-04 09:45:00|13703.5|13702.1|13719.5|13718.1|13719.5|13718.1|13703.5|13702.1|284
1659606600000|2022-08-04 09:50:00|13719|13717.6|13715|13713.6|13724|13722.6|13714|13712.6|353
1659606900000|2022-08-04 09:55:00|13714.5|13713.1|13724|13722.6|13724.5|13723.1|13714.5|13713.1|361
1659607200000|2022-08-04 10:00:00|13723.5|13722.1|13745|13743.6|13745.5|13744.1|13721.5|13720.1|658
1659607500000|2022-08-04 10:05:00|13745.5|13744.1|13748.5|13747.1|13750.5|13749.1|13742.5|13741.1|455
1659607800000|2022-08-04 10:10:00|13749.5|13748.1|13756.5|13755.1|13756.5|13755.1|13745.5|13744.1|404
1659608100000|2022-08-04 10:15:00|13757|13755.6|13772|13770.6|13776.5|13775.1|13756.5|13755.1|764
1659608400000|2022-08-04 10:20:00|13772.5|13771.1|13771.5|13770.1|13778|13776.6|13770|13768.6|438
1659608700000|2022-08-04 10:25:00|13770.5|13769.1|13776|13774.6|13777.5|13776.1|13764.5|13763.1|428
1659609000000|2022-08-04 10:30:00|13775.5|13774.1|13795|13793.6|13797|13795.6|13773|13771.6|830
1659609300000|2022-08-04 10:35:00|13794.5|13793.1|13785.5|13784.1|13797|13795.6|13779.5|13778.1|530
1659609600000|2022-08-04 10:40:00|13785|13783.6|13769|13767.6|13787.5|13786.1|13768.5|13767.1|557
1659609900000|2022-08-04 10:45:00|13769.5|13768.1|13764.5|13763.1|13771|13769.6|13761.5|13760.1|308
1659610200000|2022-08-04 10:50:00|13764|13762.6|13769|13767.6|13769.5|13768.1|13763.5|13762.1|203
1659610500000|2022-08-04 10:55:00|13769.5|13768.1|13761.5|13760.1|13770|13768.6|13761|13759.6|178
1659610800000|2022-08-04 11:00:00|13762|13760.6|13757.5|13756.1|13767|13765.6|13736.5|13735.1|862
1659611100000|2022-08-04 11:05:00|13758|13756.6|13754.5|13753.1|13765|13763.6|13754|13752.6|303
1659611400000|2022-08-04 11:10:00|13755|13753.6|13733|13731.6|13756.5|13755.1|13728.5|13727.1|449
1659611700000|2022-08-04 11:15:00|13733.5|13732.1|13737.5|13736.1|13739.5|13738.1|13731.5|13730.1|291
1659612000000|2022-08-04 11:20:00|13737|13735.6|13726.5|13725.1|13740|13738.6|13726.5|13725.1|165
1659612300000|2022-08-04 11:25:00|13727|13725.6|13731.5|13730.1|13735.5|13734.1|13724|13722.6|215
1659612600000|2022-08-04 11:30:00|13731|13729.6|13747|13745.6|13749.5|13748.1|13730.5|13729.1|253
1659612900000|2022-08-04 11:35:00|13746.5|13745.1|13751.5|13750.1|13753|13751.6|13741.5|13740.1|145
1659613200000|2022-08-04 11:40:00|13751|13749.6|13754|13752.6|13756.5|13755.1|13746.5|13745.1|272
1659613500000|2022-08-04 11:45:00|13754.5|13753.1|13750.5|13749.1|13754.5|13753.1|13740|13738.6|278
1659613800000|2022-08-04 11:50:00|13751|13749.6|13743|13741.6|13752.5|13751.1|13740|13738.6|285
1659614100000|2022-08-04 11:55:00|13743.5|13742.1|13722|13720.6|13743.5|13742.1|13721|13719.6|325
1659614400000|2022-08-04 12:00:00|13722.5|13721.1|13732|13730.6|13732.5|13731.1|13716|13714.6|297
1659614700000|2022-08-04 12:05:00|13732.5|13731.1|13726.5|13725.1|13739.5|13738.1|13726.5|13725.1|258
1659615000000|2022-08-04 12:10:00|13726|13724.6|13717.5|13716.1|13726|13724.6|13717|13715.6|269
1659615300000|2022-08-04 12:15:00|13718|13716.6|13726|13724.6|13727|13725.6|13716.5|13715.1|201
1659615600000|2022-08-04 12:20:00|13725.5|13724.1|13728|13726.6|13731.5|13730.1|13720.5|13719.1|287
1659615900000|2022-08-04 12:25:00|13727.5|13726.1|13727|13725.6|13730|13728.6|13720.5|13719.1|216
1659616200000|2022-08-04 12:30:00|13726.5|13725.1|13738|13736.6|13738|13736.6|13721|13719.6|208
1659616500000|2022-08-04 12:35:00|13738.5|13737.1|13736|13734.6|13740.5|13739.1|13731.5|13730.1|238
1659616800000|2022-08-04 12:40:00|13735.5|13734.1|13732|13730.6|13738|13736.6|13727.5|13726.1|187
1659617100000|2022-08-04 12:45:00|13731.5|13730.1|13729.5|13728.1|13736|13734.6|13724.5|13723.1|226
1659617400000|2022-08-04 12:50:00|13729|13727.6|13732.5|13731.1|13737.5|13736.1|13723.5|13722.1|116
1659617700000|2022-08-04 12:55:00|13733.5|13732.1|13724.5|13723.1|13733.5|13732.1|13717.5|13716.1|148
1659618000000|2022-08-04 13:00:00|13724|13722.6|13698.5|13697.1|13724.5|13723.1|13696.5|13695.1|415
1659618300000|2022-08-04 13:05:00|13697.5|13696.1|13691.5|13690.1|13698|13696.6|13682.5|13681.1|692
1659618600000|2022-08-04 13:10:00|13691|13689.6|13699|13697.6|13699.5|13698.1|13691|13689.6|262
1659618900000|2022-08-04 13:15:00|13699.5|13698.1|13685|13683.6|13705|13703.6|13681|13679.6|346
1659619200000|2022-08-04 13:20:00|13684.5|13683.1|13688.5|13687.1|13689|13687.6|13677.5|13676.1|293
1659619500000|2022-08-04 13:25:00|13689.5|13688.1|13692|13690.6|13692.5|13691.1|13681.5|13680.1|299
1659619800000|2022-08-04 13:30:00|13692.5|13691.1|13687.5|13686.1|13700|13698.6|13683.5|13682.1|840
1659620100000|2022-08-04 13:35:00|13688|13686.6|13699.5|13698.1|13710.5|13709.1|13687|13685.6|815
1659620400000|2022-08-04 13:40:00|13699|13697.6|13715.5|13714.1|13724.5|13723.1|13698.5|13697.1|675
1659620700000|2022-08-04 13:45:00|13716|13714.6|13698|13696.6|13716.5|13715.1|13698|13696.6|452
1659621000000|2022-08-04 13:50:00|13697.5|13696.1|13696.5|13695.1|13703|13701.6|13680|13678.6|368
1659621300000|2022-08-04 13:55:00|13696|13694.6|13699.5|13698.1|13706|13704.6|13692.5|13691.1|314
1659621600000|2022-08-04 14:00:00|13700|13698.6|13697|13695.6|13702.5|13701.1|13689.5|13688.1|277
1659621900000|2022-08-04 14:05:00|13696.5|13695.1|13678|13676.6|13701|13699.6|13673.5|13672.1|495
1659622200000|2022-08-04 14:10:00|13678.2|13676.8|13674.2|13672.8|13686.2|13684.8|13667.7|13666.3|436
1659622500000|2022-08-04 14:15:00|13673.7|13672.3|13659.7|13658.3|13680.7|13679.3|13649.7|13648.3|688
1659622800000|2022-08-04 14:20:00|13660.2|13658.8|13665.7|13664.3|13670.7|13669.3|13650.2|13648.8|323
1659623100000|2022-08-04 14:25:00|13666.2|13664.8|13651.2|13649.8|13670.2|13668.8|13644.2|13642.8|292
1659623400000|2022-08-04 14:30:00|13652.2|13650.8|13643.2|13641.8|13659.7|13658.3|13643.2|13641.8|294
1659623700000|2022-08-04 14:35:00|13642.7|13641.3|13635.2|13633.8|13645.2|13643.8|13632.2|13630.8|413
1659624000000|2022-08-04 14:40:00|13634.7|13633.3|13646.7|13645.3|13654.7|13653.3|13634.2|13632.8|362
1659624300000|2022-08-04 14:45:00|13647.2|13645.8|13660.7|13659.3|13664.2|13662.8|13641.7|13640.3|470
1659624600000|2022-08-04 14:50:00|13661.2|13659.8|13655.2|13653.8|13664.7|13663.3|13653.2|13651.8|394
1659624900000|2022-08-04 14:55:00|13655.7|13654.3|13658.2|13656.8|13663.2|13661.8|13654.7|13653.3|388
1659625200000|2022-08-04 15:00:00|13659.2|13657.8|13649.7|13648.3|13665.7|13664.3|13649.2|13647.8|522
1659625500000|2022-08-04 15:05:00|13650.7|13649.3|13649.7|13648.3|13660.7|13659.3|13648.7|13647.3|304
1659625800000|2022-08-04 15:10:00|13649.2|13647.8|13646.2|13644.8|13657.7|13656.3|13645.2|13643.8|327
1659626100000|2022-08-04 15:15:00|13645.7|13644.3|13653.7|13652.3|13656.7|13655.3|13636.7|13635.3|305
1659626400000|2022-08-04 15:20:00|13654.2|13652.8|13645.7|13644.3|13665.7|13664.3|13645.7|13644.3|380
1659626700000|2022-08-04 15:25:00|13646.2|13644.8|13651.7|13650.3|13653.7|13652.3|13639.2|13637.8|683
1659627000000|2022-08-04 15:30:00|13652.4|13649.6|13664.9|13662.1|13673.9|13671.1|13652.4|13649.6|1080
1659627300000|2022-08-04 15:35:00|13665.9|13663.1|13644.9|13642.1|13669.4|13666.6|13644.4|13641.6|874
1659627600000|2022-08-04 15:40:00|13644.4|13641.6|13657.4|13654.6|13660.4|13657.6|13643.9|13641.1|280
1659627900000|2022-08-04 15:45:00|13657.9|13655.1|13676.4|13673.6|13677.4|13674.6|13656.9|13654.1|334
1659628200000|2022-08-04 15:50:00|13676.9|13674.1|13681.4|13678.6|13686.9|13684.1|13673.4|13670.6|255
1659628500000|2022-08-04 15:55:00|13680.9|13678.1|13676.4|13673.6|13682.4|13679.6|13674.9|13672.1|138
1659628800000|2022-08-04 16:00:00|13676.9|13674.1|13669.4|13666.6|13679.4|13676.6|13669.4|13666.6|197
1659629100000|2022-08-04 16:05:00|13669.9|13667.1|13674.4|13671.6|13675.9|13673.1|13665.4|13662.6|193
1659629400000|2022-08-04 16:10:00|13674.9|13672.1|13678.9|13676.1|13685.4|13682.6|13674.9|13672.1|157
1659629700000|2022-08-04 16:15:00|13678.4|13675.6|13673.4|13670.6|13678.4|13675.6|13669.4|13666.6|119
1659630000000|2022-08-04 16:20:00|13672.9|13670.1|13678.9|13676.1|13679.4|13676.6|13670.4|13667.6|67
1659630300000|2022-08-04 16:25:00|13679.4|13676.6|13678.9|13676.1|13679.9|13677.1|13674.9|13672.1|63
1659630600000|2022-08-04 16:30:00|13678.4|13675.6|13672.4|13669.6|13678.4|13675.6|13667.4|13664.6|60
1659630900000|2022-08-04 16:35:00|13673.4|13670.6|13664.4|13661.6|13673.9|13671.1|13661.4|13658.6|84
1659631200000|2022-08-04 16:40:00|13663.9|13661.1|13661.4|13658.6|13666.4|13663.6|13655.9|13653.1|96
1659631500000|2022-08-04 16:45:00|13660.9|13658.1|13639.9|13637.1|13662.4|13659.6|13638.9|13636.1|136
1659631800000|2022-08-04 16:50:00|13639.4|13636.6|13647.4|13644.6|13648.4|13645.6|13639.4|13636.6|79
1659632100000|2022-08-04 16:55:00|13647.9|13645.1|13644.4|13641.6|13648.4|13645.6|13641.9|13639.1|51
1659632400000|2022-08-04 17:00:00|13643.9|13641.1|13647.9|13645.1|13653.4|13650.6|13643.9|13641.1|68
1659632700000|2022-08-04 17:05:00|13647.4|13644.6|13653.9|13651.1|13654.9|13652.1|13644.9|13642.1|34
1659633000000|2022-08-04 17:10:00|13654.4|13651.6|13660.4|13657.6|13661.9|13659.1|13651.9|13649.1|74
1659633300000|2022-08-04 17:15:00|13660.9|13658.1|13658.9|13656.1|13663.4|13660.6|13657.4|13654.6|85
1659633600000|2022-08-04 17:20:00|13659.4|13656.6|13657.9|13655.1|13662.4|13659.6|13650.4|13647.6|96
1659633900000|2022-08-04 17:25:00|13658.4|13655.6|13661.4|13658.6|13664.4|13661.6|13657.9|13655.1|48
1659634200000|2022-08-04 17:30:00|13660.9|13658.1|13663.4|13660.6|13663.9|13661.1|13656.4|13653.6|201
1659634500000|2022-08-04 17:35:00|13663.9|13661.1|13663.9|13661.1|13667.4|13664.6|13662.9|13660.1|39
1659634800000|2022-08-04 17:40:00|13664.4|13661.6|13660.9|13658.1|13665.4|13662.6|13657.9|13655.1|50
1659635100000|2022-08-04 17:45:00|13661.4|13658.6|13665.4|13662.6|13665.9|13663.1|13656.9|13654.1|36
1659635400000|2022-08-04 17:50:00|13664.9|13662.1|13661.4|13658.6|13665.9|13663.1|13659.9|13657.1|51
1659635700000|2022-08-04 17:55:00|13660.9|13658.1|13656.9|13654.1|13661.9|13659.1|13652.9|13650.1|38
1659636000000|2022-08-04 18:00:00|13657.4|13654.6|13657.4|13654.6|13657.9|13655.1|13652.4|13649.6|36
1659636300000|2022-08-04 18:05:00|13656.9|13654.1|13648.9|13646.1|13659.9|13657.1|13648.4|13645.6|35
1659636600000|2022-08-04 18:10:00|13648.4|13645.6|13641.4|13638.6|13650.4|13647.6|13640.4|13637.6|72
1659636900000|2022-08-04 18:15:00|13640.9|13638.1|13646.9|13644.1|13647.4|13644.6|13639.9|13637.1|60
1659637200000|2022-08-04 18:20:00|13646.4|13643.6|13645.4|13642.6|13648.4|13645.6|13643.4|13640.6|33
1659637500000|2022-08-04 18:25:00|13644.9|13642.1|13652.4|13649.6|13654.4|13651.6|13644.4|13641.6|58
1659637800000|2022-08-04 18:30:00|13652.9|13650.1|13651.9|13649.1|13655.4|13652.6|13650.4|13647.6|53
1659638100000|2022-08-04 18:35:00|13652.4|13649.6|13646.4|13643.6|13652.9|13650.1|13642.9|13640.1|78
1659638400000|2022-08-04 18:40:00|13645.9|13643.1|13647.4|13644.6|13648.4|13645.6|13636.4|13633.6|98
1659638700000|2022-08-04 18:45:00|13647.9|13645.1|13650.9|13648.1|13652.4|13649.6|13643.4|13640.6|56
1659639000000|2022-08-04 18:50:00|13650.4|13647.6|13652.4|13649.6|13656.4|13653.6|13649.9|13647.1|45
1659639300000|2022-08-04 18:55:00|13651.9|13649.1|13651.4|13648.6|13655.4|13652.6|13648.9|13646.1|52
1659639600000|2022-08-04 19:00:00|13650.4|13647.6|13652.4|13649.6|13653.4|13650.6|13648.4|13645.6|45
1659639900000|2022-08-04 19:05:00|13651.9|13649.1|13652.9|13650.1|13653.9|13651.1|13646.9|13644.1|32
1659640200000|2022-08-04 19:10:00|13653.4|13650.6|13658.4|13655.6|13662.4|13659.6|13651.9|13649.1|65
1659640500000|2022-08-04 19:15:00|13658.9|13656.1|13663.4|13660.6|13667.4|13664.6|13658.4|13655.6|127
1659640800000|2022-08-04 19:20:00|13663.9|13661.1|13652.4|13649.6|13663.9|13661.1|13652.4|13649.6|102
1659641100000|2022-08-04 19:25:00|13651.9|13649.1|13653.4|13650.6|13654.9|13652.1|13648.9|13646.1|43
1659641400000|2022-08-04 19:30:00|13652.9|13650.1|13645.4|13642.6|13653.9|13651.1|13644.4|13641.6|111
1659641700000|2022-08-04 19:35:00|13645.9|13643.1|13642.4|13639.6|13650.9|13648.1|13642.4|13639.6|90
1659642000000|2022-08-04 19:40:00|13642.9|13640.1|13634.9|13632.1|13643.9|13641.1|13633.9|13631.1|120
1659642300000|2022-08-04 19:45:00|13634.4|13631.6|13637.9|13635.1|13640.9|13638.1|13631.4|13628.6|194
1659642600000|2022-08-04 19:50:00|13638.4|13635.6|13653.9|13651.1|13655.4|13652.6|13638.4|13635.6|314
1659642900000|2022-08-04 19:55:00|13654.4|13651.6|13657.4|13654.6|13660.4|13657.6|13644.4|13641.6|405
1659643200000|2022-08-04 20:00:00|13656.9|13654.1|13667.6|13660.6|13673.4|13666.4|13656.9|13654.1|4
1659643500000|2022-08-04 20:05:00|13668|13661|13660.8|13653.8|13668.4|13661.4|13660.8|13653.8|0
1659643800000|2022-08-04 20:10:00|13661.6|13654.6|13658.4|13651.4|13662.2|13655.2|13656.2|13649.2|0
1659644100000|2022-08-04 20:15:00|13657.7|13650.7|13656.3|13649.3|13658.1|13651.1|13652.7|13645.7|0
1659644400000|2022-08-04 20:20:00|13656.6|13649.6|13655.6|13648.6|13657|13650|13654.1|13647.1|0
1659644700000|2022-08-04 20:25:00|13656|13649|13656.6|13649.6|13657.1|13650.1|13655.7|13648.7|0
1659645000000|2022-08-04 20:30:00|13655.8|13648.8|13657.5|13650.5|13658.2|13651.2|13655.8|13648.8|0
1659645300000|2022-08-04 20:35:00|13659.7|13652.7|13658.2|13651.2|13660.4|13653.4|13656.8|13649.8|0
1659645600000|2022-08-04 20:40:00|13657.5|13650.5|13656.1|13649.1|13658.3|13651.3|13656.1|13649.1|0
1659645900000|2022-08-04 20:45:00|13656.8|13649.8|13659.2|13652.2|13661.4|13654.4|13656.8|13649.8|0
1659646200000|2022-08-04 20:50:00|13659.3|13652.3|13659.4|13652.4|13660.9|13653.9|13658.7|13651.7|0
1659646500000|2022-08-04 20:55:00|13659.1|13652.1|13657.3|13650.3|13659.5|13652.5|13656.5|13649.5|0
1659646800000|2022-08-04 21:00:00|13658.3|13651.3|13659.1|13652.1|13659.1|13652.1|13658.3|13651.3|0
1659647100000|2022-08-04 21:05:00|13658.8|13651.8|13659|13652|13659.1|13652.1|13658.8|13651.8|0
1659647400000|2022-08-04 21:10:00|13658.8|13651.8|13660|13653|13660.5|13653.5|13658.8|13651.8|0
1659647700000|2022-08-04 21:15:00|13660.2|13653.2|13661|13654|13661|13654|13660.2|13653.2|0
1659648000000|2022-08-04 21:20:00|13660.9|13653.9|13659.8|13652.8|13660.9|13653.9|13659.8|13652.8|0
1659648300000|2022-08-04 21:25:00|13659.7|13652.7|13659.6|13652.6|13660|13653|13659.5|13652.5|0
1659648600000|2022-08-04 21:30:00|13660|13653|13660|13653|13660|13653|13660|13653|0
1659648900000|2022-08-04 21:35:00|13660.6|13653.6|13659.9|13652.9|13660.6|13653.6|13659.2|13652.2|0
1659649200000|2022-08-04 21:40:00|13660.2|13653.2|13661.5|13654.5|13662.4|13655.4|13659.9|13652.9|0
1659649500000|2022-08-04 21:45:00|13662.2|13655.2|13661.6|13654.6|13663.3|13656.3|13660.4|13653.4|0
1659649800000|2022-08-04 21:50:00|13661.4|13654.4|13662.6|13655.6|13663.3|13656.3|13660.5|13653.5|0
1659650100000|2022-08-04 21:55:00|13662.3|13655.3|13659.7|13652.7|13662.3|13655.3|13659.7|13652.7|0
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13659.1|13652.1|13661.2|13654.2|13655.4|13648.4|0
1659650700000|2022-08-04 22:05:00|13659.5|13652.5|13653.9|13646.9|13660.6|13653.6|13653.9|13646.9|0
1659651000000|2022-08-04 22:10:00|13654.3|13647.3|13655|13648|13657.6|13650.6|13652.4|13645.4|0
1659651300000|2022-08-04 22:15:00|13655.4|13648.4|13658.3|13651.3|13659.1|13652.1|13655|13648|0
1659651600000|2022-08-04 22:20:00|13658.7|13651.7|13660.6|13653.6|13663.5|13656.5|13658.7|13651.7|0
1659651900000|2022-08-04 22:25:00|13660.2|13653.2|13659.5|13652.5|13660.3|13653.3|13657.8|13650.8|0
1659652200000|2022-08-04 22:30:00|13659.9|13652.9|13662.8|13655.8|13663.5|13656.5|13659.5|13652.5|0
1659652500000|2022-08-04 22:35:00|13662.4|13655.4|13663.6|13656.6|13664.4|13657.4|13661.3|13654.3|0
1659652800000|2022-08-04 22:40:00|13664.4|13657.4|13662.9|13655.9|13665.9|13658.9|13662.9|13655.9|0
1659653100000|2022-08-04 22:45:00|13662.5|13655.5|13662.1|13655.1|13663.6|13656.6|13661.3|13654.3|0
1659653400000|2022-08-04 22:50:00|13661.7|13654.7|13662.8|13655.8|13663.6|13656.6|13661.3|13654.3|0
1659653700000|2022-08-04 22:55:00|13662.1|13655.1|13662.1|13655.1|13664.3|13657.3|13662|13655|0
1659654000000|2022-08-04 23:00:00|13662.8|13655.8|13667.3|13660.3|13669.5|13662.5|13662|13655|0
1659654300000|2022-08-04 23:05:00|13667.2|13660.2|13671|13664|13672.7|13665.7|13667.2|13660.2|0
1659654600000|2022-08-04 23:10:00|13671.7|13664.7|13669.3|13662.3|13673.9|13666.9|13669.3|13662.3|0
1659654900000|2022-08-04 23:15:00|13669.2|13662.2|13669.1|13662.1|13671.4|13664.4|13668.4|13661.4|0
1659655200000|2022-08-04 23:20:00|13669.9|13662.9|13670.4|13663.4|13671.2|13664.2|13668.3|13661.3|0
1659655500000|2022-08-04 23:25:00|13671.2|13664.2|13668.2|13661.2|13671.2|13664.2|13667.9|13660.9|0
1659655800000|2022-08-04 23:30:00|13667.4|13660.4|13669.9|13662.9|13672.1|13665.1|13667.4|13660.4|0
1659656100000|2022-08-04 23:35:00|13670.3|13663.3|13671|13664|13671.7|13664.7|13669.5|13662.5|0
1659656400000|2022-08-04 23:40:00|13670.2|13663.2|13671|13664|13671|13664|13669.5|13662.5|0
1659656700000|2022-08-04 23:45:00|13670.6|13663.6|13671.9|13664.9|13672.5|13665.5|13669.5|13662.5|0
1659657000000|2022-08-04 23:50:00|13672.3|13665.3|13669.9|13662.9|13672.4|13665.4|13669.1|13662.1|0
1659657300000|2022-08-04 23:55:00|13669.1|13662.1|13662.4|13655.4|13669.1|13662.1|13662.4|13655.4|0
1659657600000|2022-08-05 00:00:00|13664.6|13657.6|13662.8|13655.8|13672|13665|13662.1|13655.1|0
1659657900000|2022-08-05 00:05:00|13663.2|13656.2|13665.8|13658.8|13667.1|13660.1|13661.3|13654.3|0
1659658200000|2022-08-05 00:10:00|13666.1|13659.1|13663|13656|13668|13661|13660|13653|0
1659658500000|2022-08-05 00:15:00|13663.4|13656.4|13668|13663|13677|13672|13655.5|13650.5|48
1659658800000|2022-08-05 00:20:00|13667.5|13662.5|13663.5|13658.5|13672|13667|13663.5|13658.5|8
1659659100000|2022-08-05 00:25:00|13664|13659|13668|13663|13669|13664|13664|13659|3
1659659400000|2022-08-05 00:30:00|13667.5|13662.5|13664.5|13659.5|13668|13663|13664|13659|8
1659659700000|2022-08-05 00:35:00|13665|13660|13662.5|13657.5|13668|13663|13662.5|13657.5|4
1659660000000|2022-08-05 00:40:00|13658.5|13653.5|13657.5|13652.5|13658.5|13653.5|13655|13650|15
1659660300000|2022-08-05 00:45:00|13658|13653|13657|13652|13662|13657|13657|13652|27
1659660600000|2022-08-05 00:50:00|13657.5|13652.5|13658|13653|13662.5|13657.5|13657.5|13652.5|13
1659660900000|2022-08-05 00:55:00|13658.5|13653.5|13660.5|13655.5|13664|13659|13658|13653|7
1659661200000|2022-08-05 01:00:00|13660|13655|13663|13658|13663|13658|13660|13655|1
1659661500000|2022-08-05 01:05:00|13663.5|13658.5|13670|13665|13673.5|13668.5|13663.5|13658.5|10
1659661800000|2022-08-05 01:10:00|13669.5|13664.5|13670.5|13665.5|13671.5|13666.5|13667|13662|3
1659662100000|2022-08-05 01:15:00|13671|13666|13673|13668|13674|13669|13668.5|13663.5|12
1659662400000|2022-08-05 01:20:00|13673.5|13668.5|13673.5|13668.5|13674|13669|13672.5|13667.5|3
1659662700000|2022-08-05 01:25:00|13673|13668|13668.5|13663.5|13673.5|13668.5|13668.5|13663.5|8
1659663000000|2022-08-05 01:30:00|13669|13664|13666|13661|13670|13665|13665|13660|11
1659663300000|2022-08-05 01:35:00|13664.5|13659.5|13668.5|13663.5|13669.5|13664.5|13664.5|13659.5|8
1659663600000|2022-08-05 01:40:00|13669|13664|13672|13667|13675|13670|13669|13664|5
1659663900000|2022-08-05 01:45:00|13672.5|13667.5|13681.5|13676.5|13682|13677|13672|13667|8
1659664200000|2022-08-05 01:50:00|13682|13677|13679.5|13674.5|13683|13678|13678|13673|4
1659664500000|2022-08-05 01:55:00|13680|13675|13679.5|13674.5|13681|13676|13678|13673|1
1659664800000|2022-08-05 02:00:00|13679|13674|13676|13671|13682.5|13677.5|13675|13670|3
1659665100000|2022-08-05 02:05:00|13676.5|13671.5|13679|13674|13680.5|13675.5|13676.5|13671.5|4
1659665400000|2022-08-05 02:10:00|13678.5|13673.5|13679.5|13674.5|13680|13675|13677.5|13672.5|3
1659665700000|2022-08-05 02:15:00|13679|13674|13680|13675|13680|13675|13679|13674|0
1659666000000|2022-08-05 02:20:00|13680.5|13675.5|13679.5|13674.5|13681.5|13676.5|13678.5|13673.5|6
1659666300000|2022-08-05 02:25:00|13680|13675|13679|13674|13681.5|13676.5|13677.5|13672.5|1
1659666600000|2022-08-05 02:30:00|13679.5|13674.5|13685.5|13680.5|13687.5|13682.5|13679.5|13674.5|5
1659666900000|2022-08-05 02:35:00|13684.5|13679.5|13680.5|13675.5|13685.5|13680.5|13680|13675|1
1659667200000|2022-08-05 02:40:00|13681|13676|13683|13678|13683|13678|13680.5|13675.5|0
1659667500000|2022-08-05 02:45:00|13682.5|13677.5|13682|13677|13682.5|13677.5|13681.5|13676.5|0
1659667800000|2022-08-05 02:50:00|13681.5|13676.5|13682.5|13677.5|13682.5|13677.5|13681.5|13676.5|0
1659668100000|2022-08-05 02:55:00|13682|13677|13682|13677|13684.5|13679.5|13681.5|13676.5|0
1659668400000|2022-08-05 03:00:00|13682.5|13677.5|13683.5|13678.5|13684.5|13679.5|13682|13677|2
1659668700000|2022-08-05 03:05:00|13683|13678|13679|13674|13683.5|13678.5|13677.5|13672.5|4
1659669000000|2022-08-05 03:10:00|13679.5|13674.5|13677|13672|13680|13675|13675.5|13670.5|1
1659669300000|2022-08-05 03:15:00|13676.5|13671.5|13677.5|13672.5|13678|13673|13676|13671|1
1659669600000|2022-08-05 03:20:00|13677|13672|13679|13674|13679|13674|13676.5|13671.5|0
1659669900000|2022-08-05 03:25:00|13679.5|13674.5|13679|13674|13680|13675|13677|13672|5
1659670200000|2022-08-05 03:30:00|13679.5|13674.5|13678.5|13673.5|13680|13675|13677.5|13672.5|3
1659670500000|2022-08-05 03:35:00|13679|13674|13679|13674|13680|13675|13678|13673|0
1659670800000|2022-08-05 03:40:00|13678.5|13673.5|13676.5|13671.5|13679.5|13674.5|13676|13671|1
1659671100000|2022-08-05 03:45:00|13677|13672|13677|13672|13677|13672|13676|13671|2
1659671400000|2022-08-05 03:50:00|13677.5|13672.5|13679|13674|13679.5|13674.5|13677.5|13672.5|5
1659671700000|2022-08-05 03:55:00|13679.5|13674.5|13681.5|13676.5|13682|13677|13679|13674|1
1659672000000|2022-08-05 04:00:00|13681|13676|13681|13676|13684|13679|13681|13676|6
1659672300000|2022-08-05 04:05:00|13681.5|13676.5|13684|13679|13684|13679|13681|13676|2
1659672600000|2022-08-05 04:10:00|13684.5|13679.5|13684|13679|13685|13680|13684|13679|0
1659673200000|2022-08-05 04:20:00|13683.5|13678.5|13682|13677|13683.5|13678.5|13682|13677|1
1659673500000|2022-08-05 04:25:00|13681.5|13676.5|13681|13676|13681.5|13676.5|13679|13674|1
1659673800000|2022-08-05 04:30:00|13681.5|13676.5|13683|13678|13683|13678|13680|13675|4
1659674100000|2022-08-05 04:35:00|13683.5|13678.5|13683.5|13678.5|13684.5|13679.5|13681|13676|5
1659674400000|2022-08-05 04:40:00|13687.5|13682.5|13685.5|13680.5|13687.5|13682.5|13683.5|13678.5|21
1659674700000|2022-08-05 04:45:00|13686|13681|13685.5|13680.5|13687|13682|13685.5|13680.5|2
1659675000000|2022-08-05 04:50:00|13685|13680|13686|13681|13686|13681|13682.5|13677.5|0
1659675300000|2022-08-05 04:55:00|13685.5|13680.5|13686.5|13681.5|13687.5|13682.5|13685.5|13680.5|0
1659675600000|2022-08-05 05:00:00|13687|13682|13685|13680|13687.5|13682.5|13682.5|13677.5|19
1659675900000|2022-08-05 05:05:00|13686|13681|13678.5|13673.5|13687|13682|13678|13673|17
1659676200000|2022-08-05 05:10:00|13678|13673|13680.5|13675.5|13680.5|13675.5|13675.5|13670.5|12
1659676500000|2022-08-05 05:15:00|13680|13675|13677.5|13672.5|13680.5|13675.5|13677|13672|7
1659676800000|2022-08-05 05:20:00|13677|13672|13679|13674|13680|13675|13676.5|13671.5|5
1659677100000|2022-08-05 05:25:00|13679.5|13674.5|13677|13672|13680|13675|13676.5|13671.5|4
1659677400000|2022-08-05 05:30:00|13677.5|13672.5|13678.5|13673.5|13681.5|13676.5|13677|13672|15
1659677700000|2022-08-05 05:35:00|13678|13673|13680.5|13675.5|13680.5|13675.5|13678|13673|3
1659678000000|2022-08-05 05:40:00|13680|13675|13684.5|13679.5|13684.5|13679.5|13679|13674|12
1659678300000|2022-08-05 05:45:00|13684|13679|13677.5|13672.5|13687.5|13682.5|13677.5|13672.5|15
1659678600000|2022-08-05 05:50:00|13677|13672|13674|13669|13677|13672|13671.5|13666.5|35
1659678900000|2022-08-05 05:55:00|13674.5|13669.5|13680.5|13675.5|13681.5|13676.5|13674|13669|32
1659679200000|2022-08-05 06:00:00|13679.4|13676.6|13678.4|13675.6|13680.4|13677.6|13667.4|13664.6|113
1659679500000|2022-08-05 06:05:00|13677.9|13675.1|13676.9|13674.1|13678.4|13675.6|13673.4|13670.6|82
1659679800000|2022-08-05 06:10:00|13677.4|13674.6|13678.9|13676.1|13681.9|13679.1|13676.9|13674.1|78
1659680100000|2022-08-05 06:15:00|13679.4|13676.6|13677.9|13675.1|13679.9|13677.1|13675.9|13673.1|43
1659680400000|2022-08-05 06:20:00|13677.4|13674.6|13672.9|13670.1|13677.4|13674.6|13668.4|13665.6|67
1659680700000|2022-08-05 06:25:00|13673.9|13671.1|13675.9|13673.1|13677.4|13674.6|13671.4|13668.6|37
1659681000000|2022-08-05 06:30:00|13676.4|13673.6|13674.9|13672.1|13676.4|13673.6|13670.4|13667.6|43
1659681300000|2022-08-05 06:35:00|13675.4|13672.6|13672.4|13669.6|13676.9|13674.1|13669.4|13666.6|47
1659681600000|2022-08-05 06:40:00|13672.9|13670.1|13670.4|13667.6|13673.4|13670.6|13668.4|13665.6|35
1659681900000|2022-08-05 06:45:00|13669.9|13667.1|13668.9|13666.1|13674.9|13672.1|13668.9|13666.1|51
1659682200000|2022-08-05 06:50:00|13669.4|13666.6|13663.9|13661.1|13672.4|13669.6|13663.4|13660.6|73
1659682500000|2022-08-05 06:55:00|13663.4|13660.6|13655.9|13653.1|13663.4|13660.6|13652.4|13649.6|251
1659682800000|2022-08-05 07:00:00|13655.2|13653.8|13647.2|13645.8|13665.7|13664.3|13637.7|13636.3|1506
1659683100000|2022-08-05 07:05:00|13646.7|13645.3|13656.2|13654.8|13660.2|13658.8|13643.2|13641.8|635
1659683400000|2022-08-05 07:10:00|13655.7|13654.3|13661.2|13659.8|13667.7|13666.3|13654.2|13652.8|486
1659683700000|2022-08-05 07:15:00|13660.7|13659.3|13657.2|13655.8|13670.7|13669.3|13650.7|13649.3|431
1659684000000|2022-08-05 07:20:00|13656.7|13655.3|13666.2|13664.8|13678.2|13676.8|13656.2|13654.8|469
1659684300000|2022-08-05 07:25:00|13665.7|13664.3|13665.2|13663.8|13676.7|13675.3|13662.7|13661.3|268
1659684600000|2022-08-05 07:30:00|13664.7|13663.3|13665.2|13663.8|13677.2|13675.8|13661.7|13660.3|297
1659684900000|2022-08-05 07:35:00|13665.7|13664.3|13676.2|13674.8|13681.2|13679.8|13664.2|13662.8|268
1659685200000|2022-08-05 07:40:00|13676.7|13675.3|13678.2|13676.8|13685.2|13683.8|13671.7|13670.3|363
1659685500000|2022-08-05 07:45:00|13678.7|13677.3|13667.2|13665.8|13683.2|13681.8|13666.2|13664.8|312
1659685800000|2022-08-05 07:50:00|13667.7|13666.3|13681.2|13679.8|13681.2|13679.8|13664.7|13663.3|232
1659686100000|2022-08-05 07:55:00|13680.7|13679.3|13683.2|13681.8|13684.7|13683.3|13673.2|13671.8|253
1659686400000|2022-08-05 08:00:00|13683.7|13682.3|13681.7|13680.3|13683.7|13682.3|13672.2|13670.8|196
1659686700000|2022-08-05 08:05:00|13682.2|13680.8|13691.2|13689.8|13694.7|13693.3|13679.7|13678.3|250
1659687000000|2022-08-05 08:10:00|13690.7|13689.3|13684.2|13682.8|13691.2|13689.8|13683.2|13681.8|235
1659687300000|2022-08-05 08:15:00|13684.7|13683.3|13668.2|13666.8|13685.7|13684.3|13665.2|13663.8|360
1659687600000|2022-08-05 08:20:00|13667.7|13666.3|13665.2|13663.8|13672.7|13671.3|13659.7|13658.3|227
1659687900000|2022-08-05 08:25:00|13664.7|13663.3|13658.7|13657.3|13668.2|13666.8|13656.7|13655.3|265
1659688200000|2022-08-05 08:30:00|13657.7|13656.3|13665.2|13663.8|13666.7|13665.3|13655.2|13653.8|309
1659688500000|2022-08-05 08:35:00|13665.7|13664.3|13661.7|13660.3|13666.7|13665.3|13657.2|13655.8|272
1659688800000|2022-08-05 08:40:00|13661.2|13659.8|13644.2|13642.8|13664.7|13663.3|13643.7|13642.3|359
1659689100000|2022-08-05 08:45:00|13643.7|13642.3|13637.7|13636.3|13648.7|13647.3|13634.2|13632.8|456
1659689400000|2022-08-05 08:50:00|13638.2|13636.8|13646.2|13644.8|13646.7|13645.3|13635.7|13634.3|308
1659689700000|2022-08-05 08:55:00|13646.7|13645.3|13640.7|13639.3|13647.7|13646.3|13637.2|13635.8|190
1659690000000|2022-08-05 09:00:00|13641.7|13640.3|13648.2|13646.8|13648.7|13647.3|13639.2|13637.8|234
1659690300000|2022-08-05 09:05:00|13648.7|13647.3|13638.7|13637.3|13652.7|13651.3|13638.7|13637.3|196
1659690600000|2022-08-05 09:10:00|13639.2|13637.8|13647.2|13645.8|13648.2|13646.8|13636.7|13635.3|153
1659690900000|2022-08-05 09:15:00|13646.7|13645.3|13660.2|13658.8|13660.7|13659.3|13646.7|13645.3|296
1659691200000|2022-08-05 09:20:00|13659.7|13658.3|13656.2|13654.8|13662.7|13661.3|13653.2|13651.8|200
1659691500000|2022-08-05 09:25:00|13655.7|13654.3|13651.7|13650.3|13661.2|13659.8|13649.7|13648.3|161
1659691800000|2022-08-05 09:30:00|13652.2|13650.8|13650.2|13648.8|13654.2|13652.8|13647.7|13646.3|217
1659692100000|2022-08-05 09:35:00|13650.7|13649.3|13647.2|13645.8|13655.7|13654.3|13646.2|13644.8|155
1659692400000|2022-08-05 09:40:00|13647.7|13646.3|13647.7|13646.3|13652.7|13651.3|13645.2|13643.8|188
1659692700000|2022-08-05 09:45:00|13647.2|13645.8|13642.2|13640.8|13648.2|13646.8|13624.2|13622.8|616
1659693000000|2022-08-05 09:50:00|13642.7|13641.3|13653.7|13652.3|13660.2|13658.8|13641.7|13640.3|464
1659693300000|2022-08-05 09:55:00|13653.2|13651.8|13650.2|13648.8|13654.7|13653.3|13644.2|13642.8|350
1659693600000|2022-08-05 10:00:00|13649.7|13648.3|13634.7|13633.3|13651.7|13650.3|13630.7|13629.3|346
1659693900000|2022-08-05 10:05:00|13634.2|13632.8|13645.2|13643.8|13645.7|13644.3|13628.7|13627.3|226
1659694200000|2022-08-05 10:10:00|13644.7|13643.3|13635.2|13633.8|13645.7|13644.3|13630.7|13629.3|206
1659694500000|2022-08-05 10:15:00|13634.7|13633.3|13642.7|13641.3|13645.2|13643.8|13634.7|13633.3|156
1659694800000|2022-08-05 10:20:00|13642.2|13640.8|13642.2|13640.8|13642.7|13641.3|13634.7|13633.3|203
1659695100000|2022-08-05 10:25:00|13642.7|13641.3|13645.7|13644.3|13647.7|13646.3|13636.7|13635.3|159
1659695400000|2022-08-05 10:30:00|13645.2|13643.8|13647.7|13646.3|13649.2|13647.8|13642.2|13640.8|132
1659695700000|2022-08-05 10:35:00|13649.7|13648.3|13645.7|13644.3|13652.7|13651.3|13645.2|13643.8|205
1659696000000|2022-08-05 10:40:00|13644.2|13642.8|13652.7|13651.3|13653.7|13652.3|13643.7|13642.3|158
1659696300000|2022-08-05 10:45:00|13653.2|13651.8|13655.2|13653.8|13655.2|13653.8|13649.2|13647.8|129
1659696600000|2022-08-05 10:50:00|13655.7|13654.3|13657.2|13655.8|13660.7|13659.3|13653.7|13652.3|123
1659696900000|2022-08-05 10:55:00|13657.7|13656.3|13652.2|13650.8|13657.7|13656.3|13641.2|13639.8|262
1659697200000|2022-08-05 11:00:00|13651.7|13650.3|13650.2|13648.8|13661.7|13660.3|13648.2|13646.8|421
1659697500000|2022-08-05 11:05:00|13649.7|13648.3|13649.2|13647.8|13652.2|13650.8|13644.7|13643.3|93
1659697800000|2022-08-05 11:10:00|13649.7|13648.3|13654.2|13652.8|13655.7|13654.3|13649.7|13648.3|101
1659698100000|2022-08-05 11:15:00|13653.7|13652.3|13657.7|13656.3|13658.7|13657.3|13648.7|13647.3|171
1659698400000|2022-08-05 11:20:00|13658.2|13656.8|13656.7|13655.3|13659.7|13658.3|13650.7|13649.3|175
1659698700000|2022-08-05 11:25:00|13657.2|13655.8|13658.7|13657.3|13662.7|13661.3|13655.7|13654.3|111
1659699000000|2022-08-05 11:30:00|13658.2|13656.8|13660.7|13659.3|13662.7|13661.3|13655.7|13654.3|100
1659699300000|2022-08-05 11:35:00|13661.2|13659.8|13670.7|13669.3|13671.2|13669.8|13660.7|13659.3|142
1659699600000|2022-08-05 11:40:00|13670.6|13669.2|13667.6|13666.2|13672.6|13671.2|13666.6|13665.2|96
1659699900000|2022-08-05 11:45:00|13668.1|13666.7|13670.6|13669.2|13673.6|13672.2|13667.1|13665.7|138
1659700200000|2022-08-05 11:50:00|13670.1|13668.7|13673.1|13671.7|13679.6|13678.2|13669.6|13668.2|233
1659700500000|2022-08-05 11:55:00|13673.6|13672.2|13675.1|13673.7|13675.6|13674.2|13668.6|13667.2|91
1659700800000|2022-08-05 12:00:00|13674.6|13673.2|13679.6|13678.2|13680.1|13678.7|13670.6|13669.2|163
1659701100000|2022-08-05 12:05:00|13680.1|13678.7|13670.6|13669.2|13682.1|13680.7|13669.6|13668.2|202
1659701400000|2022-08-05 12:10:00|13671.1|13669.7|13673.1|13671.7|13676.6|13675.2|13670.6|13669.2|130
1659701700000|2022-08-05 12:15:00|13673.6|13672.2|13673.6|13672.2|13675.1|13673.7|13670.1|13668.7|141
1659702000000|2022-08-05 12:20:00|13673.1|13671.7|13664.6|13663.2|13675.6|13674.2|13662.6|13661.2|167
1659702300000|2022-08-05 12:25:00|13665.1|13663.7|13665.6|13664.2|13670.1|13668.7|13661.6|13660.2|172
1659702600000|2022-08-05 12:30:00|13653.6|13652.2|13618.1|13616.7|13653.6|13652.2|13599.6|13598.2|1983
1659702900000|2022-08-05 12:35:00|13618.6|13617.2|13629.1|13627.7|13645.1|13643.7|13608.6|13607.2|955
1659703200000|2022-08-05 12:40:00|13629.6|13628.2|13618.1|13616.7|13636.1|13634.7|13615.1|13613.7|456
1659703500000|2022-08-05 12:45:00|13617.6|13616.2|13587.1|13585.7|13619.1|13617.7|13584.6|13583.2|948
1659703800000|2022-08-05 12:50:00|13587.6|13586.2|13585.1|13583.7|13607.6|13606.2|13583.1|13581.7|560
1659704100000|2022-08-05 12:55:00|13585.6|13584.2|13592.6|13591.2|13594.6|13593.2|13569.6|13568.2|620
1659704400000|2022-08-05 13:00:00|13592.1|13590.7|13588.6|13587.2|13607.6|13606.2|13585.6|13584.2|505
1659704700000|2022-08-05 13:05:00|13588.1|13586.7|13576.6|13575.2|13594.6|13593.2|13575.6|13574.2|345
1659705000000|2022-08-05 13:10:00|13577.1|13575.7|13575.1|13573.7|13585.6|13584.2|13573.1|13571.7|438
1659705300000|2022-08-05 13:15:00|13575.6|13574.2|13606.6|13605.2|13608.1|13606.7|13574.1|13572.7|492
1659705600000|2022-08-05 13:20:00|13606.1|13604.7|13605.6|13604.2|13613.1|13611.7|13596.6|13595.2|587
1659705900000|2022-08-05 13:25:00|13606.1|13604.7|13600.6|13599.2|13608.6|13607.2|13593.6|13592.2|250
1659706200000|2022-08-05 13:30:00|13601.6|13600.2|13619.6|13618.2|13625.6|13624.2|13598.6|13597.2|708
1659706500000|2022-08-05 13:35:00|13620.6|13619.2|13631.6|13630.2|13633.1|13631.7|13614.1|13612.7|464
1659706800000|2022-08-05 13:40:00|13631.1|13629.7|13619.6|13618.2|13636.1|13634.7|13611.6|13610.2|560
1659707100000|2022-08-05 13:45:00|13620.1|13618.7|13619.1|13617.7|13622.6|13621.2|13610.1|13608.7|450
1659707400000|2022-08-05 13:50:00|13618.6|13617.2|13626.6|13625.2|13629.1|13627.7|13616.1|13614.7|294
1659707700000|2022-08-05 13:55:00|13627.1|13625.7|13609.6|13608.2|13627.6|13626.2|13604.6|13603.2|423
1659708000000|2022-08-05 14:00:00|13609.1|13607.7|13621.6|13620.2|13623.6|13622.2|13601.6|13600.2|473
1659708300000|2022-08-05 14:05:00|13622.1|13620.7|13636.6|13635.2|13638.1|13636.7|13621.1|13619.7|493
1659708600000|2022-08-05 14:10:00|13637.1|13635.7|13644.6|13643.2|13650.1|13648.7|13627.1|13625.7|389
1659708900000|2022-08-05 14:15:00|13645.1|13643.7|13642.1|13640.7|13658.6|13657.2|13638.6|13637.2|426
1659709200000|2022-08-05 14:20:00|13642.6|13641.2|13641.1|13639.7|13648.1|13646.7|13637.6|13636.2|340
1659709500000|2022-08-05 14:25:00|13641.6|13640.2|13643.1|13641.7|13644.1|13642.7|13626.6|13625.2|474
1659709800000|2022-08-05 14:30:00|13642.6|13641.2|13615.6|13614.2|13643.1|13641.7|13612.6|13611.2|396
1659710100000|2022-08-05 14:35:00|13616.1|13614.7|13624.1|13622.7|13626.6|13625.2|13614.6|13613.2|278
1659710400000|2022-08-05 14:40:00|13623.6|13622.2|13623.1|13621.7|13627.1|13625.7|13618.6|13617.2|196
1659710700000|2022-08-05 14:45:00|13622.6|13621.2|13624.1|13622.7|13628.6|13627.2|13621.1|13619.7|158
1659711000000|2022-08-05 14:50:00|13623.6|13622.2|13622.6|13621.2|13624.6|13623.2|13614.6|13613.2|159
1659711300000|2022-08-05 14:55:00|13622.1|13620.7|13617.6|13616.2|13625.6|13624.2|13615.6|13614.2|239
1659711600000|2022-08-05 15:00:00|13617.1|13615.7|13605.6|13604.2|13618.6|13617.2|13601.6|13600.2|343
1659711900000|2022-08-05 15:05:00|13605.1|13603.7|13609.6|13608.2|13609.6|13608.2|13596.6|13595.2|366
1659712200000|2022-08-05 15:10:00|13609.1|13607.7|13596.1|13594.7|13611.6|13610.2|13595.1|13593.7|278
1659712500000|2022-08-05 15:15:00|13595.6|13594.2|13586.6|13585.2|13599.1|13597.7|13586.1|13584.7|380
1659712800000|2022-08-05 15:20:00|13587.1|13585.7|13571.6|13570.2|13592.6|13591.2|13565.6|13564.2|560
1659713100000|2022-08-05 15:25:00|13571.1|13569.7|13561.6|13560.2|13575.6|13574.2|13561.6|13560.2|818
1659713400000|2022-08-05 15:30:00|13562.3|13559.5|13579.3|13576.5|13583.3|13580.5|13558.8|13556|1587
1659713700000|2022-08-05 15:35:00|13580.3|13577.5|13578.3|13575.5|13586.8|13584|13569.3|13566.5|619
1659714000000|2022-08-05 15:40:00|13577.8|13575|13584.8|13582|13586.8|13584|13575.3|13572.5|314
1659714300000|2022-08-05 15:45:00|13584.3|13581.5|13584.3|13581.5|13589.3|13586.5|13580.3|13577.5|177
1659714600000|2022-08-05 15:50:00|13584.8|13582|13590.3|13587.5|13597.8|13595|13581.8|13579|174
1659714900000|2022-08-05 15:55:00|13589.8|13587|13577.8|13575|13591.3|13588.5|13577.3|13574.5|140
1659715200000|2022-08-05 16:00:00|13578.3|13575.5|13588.8|13586|13590.3|13587.5|13577.3|13574.5|197
1659715500000|2022-08-05 16:05:00|13589.3|13586.5|13586.3|13583.5|13596.3|13593.5|13584.8|13582|176
1659715800000|2022-08-05 16:10:00|13586.8|13584|13591.3|13588.5|13593.8|13591|13585.8|13583|167
1659716100000|2022-08-05 16:15:00|13591.8|13589|13596.8|13594|13602.3|13599.5|13590.3|13587.5|124
1659716400000|2022-08-05 16:20:00|13596.3|13593.5|13588.3|13585.5|13600.3|13597.5|13586.3|13583.5|152
1659716700000|2022-08-05 16:25:00|13588.8|13586|13593.8|13591|13596.3|13593.5|13586.8|13584|92
1659717000000|2022-08-05 16:30:00|13594.3|13591.5|13583.8|13581|13594.3|13591.5|13580.8|13578|93
1659717300000|2022-08-05 16:35:00|13584.3|13581.5|13584.3|13581.5|13588.3|13585.5|13581.3|13578.5|88
1659717600000|2022-08-05 16:40:00|13584.8|13582|13593.3|13590.5|13594.8|13592|13582.8|13580|150
1659717900000|2022-08-05 16:45:00|13593.8|13591|13605.3|13602.5|13608.3|13605.5|13593.3|13590.5|175
1659718200000|2022-08-05 16:50:00|13604.8|13602|13606.3|13603.5|13608.3|13605.5|13598.8|13596|208
1659718500000|2022-08-05 16:55:00|13606.8|13604|13607.3|13604.5|13608.8|13606|13602.3|13599.5|68
1659718800000|2022-08-05 17:00:00|13607.8|13605|13610.3|13607.5|13610.8|13608|13602.3|13599.5|89
1659719100000|2022-08-05 17:05:00|13611.3|13608.5|13613.3|13610.5|13616.3|13613.5|13607.8|13605|111
1659719400000|2022-08-05 17:10:00|13613.8|13611|13619.8|13617|13619.8|13617|13612.8|13610|100
1659719700000|2022-08-05 17:15:00|13620.3|13617.5|13609.3|13606.5|13621.3|13618.5|13609.3|13606.5|128
1659720000000|2022-08-05 17:20:00|13609.8|13607|13609.3|13606.5|13610.3|13607.5|13604.3|13601.5|69
1659720300000|2022-08-05 17:25:00|13609.8|13607|13607.8|13605|13615.8|13613|13607.3|13604.5|91
1659720600000|2022-08-05 17:30:00|13608.3|13605.5|13618.3|13615.5|13619.8|13617|13608.3|13605.5|60
1659720900000|2022-08-05 17:35:00|13617.8|13615|13619.3|13616.5|13622.3|13619.5|13616.3|13613.5|35
1659721200000|2022-08-05 17:40:00|13618.8|13616|13614.3|13611.5|13619.3|13616.5|13614.3|13611.5|32
1659721500000|2022-08-05 17:45:00|13614.8|13612|13610.3|13607.5|13616.3|13613.5|13608.8|13606|96
1659721800000|2022-08-05 17:50:00|13609.8|13607|13609.8|13607|13611.3|13608.5|13607.3|13604.5|43
1659722100000|2022-08-05 17:55:00|13610.3|13607.5|13609.3|13606.5|13612.3|13609.5|13602.3|13599.5|93
1659722400000|2022-08-05 18:00:00|13609.8|13607|13604.8|13602|13609.8|13607|13602.3|13599.5|70
1659722700000|2022-08-05 18:05:00|13605.3|13602.5|13602.3|13599.5|13608.3|13605.5|13602.3|13599.5|32
1659723000000|2022-08-05 18:10:00|13601.8|13599|13599.3|13596.5|13604.8|13602|13598.3|13595.5|54
1659723300000|2022-08-05 18:15:00|13599.8|13597|13603.3|13600.5|13605.8|13603|13598.3|13595.5|33
1659723600000|2022-08-05 18:20:00|13604.3|13601.5|13601.8|13599|13605.3|13602.5|13599.8|13597|52
1659723900000|2022-08-05 18:25:00|13602.3|13599.5|13585.3|13582.5|13602.8|13600|13584.3|13581.5|71
1659724200000|2022-08-05 18:30:00|13584.8|13582|13594.3|13591.5|13595.8|13593|13582.3|13579.5|79
1659724500000|2022-08-05 18:35:00|13593.8|13591|13593.8|13591|13595.3|13592.5|13591.3|13588.5|48
1659724800000|2022-08-05 18:40:00|13593.3|13590.5|13596.8|13594|13598.3|13595.5|13590.3|13587.5|48
1659725100000|2022-08-05 18:45:00|13596.3|13593.5|13595.3|13592.5|13599.3|13596.5|13594.3|13591.5|34
1659725400000|2022-08-05 18:50:00|13595.8|13593|13601.3|13598.5|13602.8|13600|13591.8|13589|48
1659725700000|2022-08-05 18:55:00|13601.8|13599|13597.8|13595|13602.3|13599.5|13587.8|13585|114
1659726000000|2022-08-05 19:00:00|13598.3|13595.5|13604.8|13602|13605.3|13602.5|13597.8|13595|69
1659726300000|2022-08-05 19:05:00|13605.3|13602.5|13605.8|13603|13607.3|13604.5|13595.3|13592.5|60
1659726600000|2022-08-05 19:10:00|13605.3|13602.5|13612.3|13609.5|13615.3|13612.5|13605.3|13602.5|50
1659726900000|2022-08-05 19:15:00|13612.8|13610|13612.8|13610|13619.3|13616.5|13610.3|13607.5|79
1659727200000|2022-08-05 19:20:00|13613.3|13610.5|13616.8|13614|13617.3|13614.5|13606.8|13604|88
1659727500000|2022-08-05 19:25:00|13617.3|13614.5|13619.2|13616.4|13622.3|13619.5|13615.3|13612.5|91
1659727800000|2022-08-05 19:30:00|13619.7|13616.9|13622.7|13619.9|13623.7|13620.9|13617.7|13614.9|74
1659728100000|2022-08-05 19:35:00|13622.2|13619.4|13621.2|13618.4|13626.2|13623.4|13620.2|13617.4|99
1659728400000|2022-08-05 19:40:00|13621.7|13618.9|13628.7|13625.9|13630.2|13627.4|13621.2|13618.4|129
1659728700000|2022-08-05 19:45:00|13628.2|13625.4|13637.7|13634.9|13637.7|13634.9|13627.2|13624.4|122
1659729000000|2022-08-05 19:50:00|13638.2|13635.4|13636.2|13633.4|13640.7|13637.9|13633.7|13630.9|266
1659729300000|2022-08-05 19:55:00|13637.2|13634.4|13628.2|13625.4|13638.7|13635.9|13622.7|13619.9|268
1659729600000|2022-08-05 20:00:00|13631|13624|13618.9|13611.9|13631|13624|13618.2|13611.2|14
1659729900000|2022-08-05 20:05:00|13618.2|13611.2|13615.4|13608.4|13620.5|13613.5|13614.5|13607.5|0
1659730200000|2022-08-05 20:10:00|13615.3|13608.3|13615.9|13608.9|13616.9|13609.9|13612.9|13605.9|0
1659730500000|2022-08-05 20:15:00|13615.2|13608.2|13619.7|13612.7|13619.7|13612.7|13613.7|13606.7|0
1659730800000|2022-08-05 20:20:00|13620.4|13613.4|13622|13615|13622.8|13615.8|13619.7|13612.7|0
1659731100000|2022-08-05 20:25:00|13621.3|13614.3|13622.8|13615.8|13623.6|13616.6|13620.5|13613.5|0
1659731400000|2022-08-05 20:30:00|13622.7|13615.7|13620.8|13613.8|13622.7|13615.7|13618.9|13611.9|0
1659731700000|2022-08-05 20:35:00|13621.5|13614.5|13620.9|13613.9|13623|13616|13618.7|13611.7|0
1659732000000|2022-08-05 20:40:00|13620.2|13613.2|13617.2|13610.2|13620.9|13613.9|13615|13608|0
1659732300000|2022-08-05 20:45:00|13616.8|13609.8|13616.7|13609.7|13620.9|13613.9|13616.4|13609.4|0
1659732600000|2022-08-05 20:50:00|13617|13610|13617.3|13610.3|13618.8|13611.8|13616.3|13609.3|0
1659732900000|2022-08-05 20:55:00|13618|13611|13620.3|13613.3|13620.9|13613.9|13617.3|13610.3|0
1659909600000|2022-08-07 22:00:00|13626.3|13619.3|13611|13604|13626.3|13619.3|13605.8|13598.8|0
1659909900000|2022-08-07 22:05:00|13611.3|13604.3|13614.4|13607.4|13615.9|13608.9|13608|13601|0
1659910200000|2022-08-07 22:10:00|13613.6|13606.6|13615.6|13608.6|13616.6|13609.6|13612.1|13605.1|0
1659910500000|2022-08-07 22:15:00|13615.2|13608.2|13608.8|13601.8|13616.4|13609.4|13605.9|13598.9|0
1659910800000|2022-08-07 22:20:00|13608.1|13601.1|13607.6|13600.6|13608.1|13601.1|13602.3|13595.3|0
1659911100000|2022-08-07 22:25:00|13607.2|13600.2|13604.6|13597.6|13607.6|13600.6|13600.9|13593.9|0
1659911400000|2022-08-07 22:30:00|13606.8|13599.8|13598.6|13591.6|13610.5|13603.5|13597.9|13590.9|0
1659911700000|2022-08-07 22:35:00|13599|13592|13595.3|13588.3|13599.4|13592.4|13592.4|13585.4|0
1659912000000|2022-08-07 22:40:00|13594.5|13587.5|13583.2|13576.2|13594.5|13587.5|13583.1|13576.1|0
1659912300000|2022-08-07 22:45:00|13583.9|13576.9|13587.5|13580.5|13589.7|13582.7|13583.9|13576.9|0
1659912600000|2022-08-07 22:50:00|13587.8|13580.8|13588.6|13581.6|13589.3|13582.3|13586.7|13579.7|0
1659912900000|2022-08-07 22:55:00|13589.1|13582.1|13592.8|13585.8|13592.8|13585.8|13589.1|13582.1|0
1659913200000|2022-08-07 23:00:00|13592.4|13585.4|13595|13588|13595.3|13588.3|13590.8|13583.8|0
1659913500000|2022-08-07 23:05:00|13594.6|13587.6|13595.2|13588.2|13596.9|13589.9|13592.4|13585.4|0
1659913800000|2022-08-07 23:10:00|13595.6|13588.6|13592.8|13585.8|13596.7|13589.7|13592.2|13585.2|0
1659914100000|2022-08-07 23:15:00|13593.6|13586.6|13592.8|13585.8|13595.8|13588.8|13589.8|13582.8|0
1659914400000|2022-08-07 23:20:00|13592.4|13585.4|13595.7|13588.7|13595.7|13588.7|13591.3|13584.3|0
1659914700000|2022-08-07 23:25:00|13595|13588|13594.9|13587.9|13596.3|13589.3|13594.2|13587.2|0
1659915000000|2022-08-07 23:30:00|13595.6|13588.6|13593.8|13586.8|13595.6|13588.6|13589.6|13582.6|0
1659915300000|2022-08-07 23:35:00|13593.4|13586.4|13593.1|13586.1|13596|13589|13592|13585|0
1659915600000|2022-08-07 23:40:00|13592.7|13585.7|13593.9|13586.9|13594.8|13587.8|13591.7|13584.7|0
1659915900000|2022-08-07 23:45:00|13594.7|13587.7|13594.7|13587.7|13598.4|13591.4|13593.9|13586.9|0
1659916200000|2022-08-07 23:50:00|13595.4|13588.4|13596.1|13589.1|13598.4|13591.4|13593.1|13586.1|0
1659916500000|2022-08-07 23:55:00|13595.4|13588.4|13591.9|13584.9|13596.8|13589.8|13590.9|13583.9|0
1659916800000|2022-08-08 00:00:00|13592.3|13585.3|13601.1|13594.1|13601.8|13594.8|13590.1|13583.1|0
1659917100000|2022-08-08 00:05:00|13600.3|13593.3|13600.1|13593.1|13600.9|13593.9|13596.5|13589.5|0
1659917400000|2022-08-08 00:10:00|13599.4|13592.4|13601.3|13594.3|13609.1|13602.1|13596.1|13589.1|0
1659917700000|2022-08-08 00:15:00|13600.6|13593.6|13619.3|13614.3|13630.3|13625.3|13599.1|13592.1|189
1659918000000|2022-08-08 00:20:00|13619.8|13614.8|13628.8|13623.8|13629.8|13624.8|13617.3|13612.3|42
1659918300000|2022-08-08 00:25:00|13629.3|13624.3|13626.8|13621.8|13631.8|13626.8|13623.8|13618.8|16
1659918600000|2022-08-08 00:30:00|13627.3|13622.3|13622.8|13617.8|13628.3|13623.3|13620.3|13615.3|9
1659918900000|2022-08-08 00:35:00|13623.3|13618.3|13613.8|13608.8|13625.3|13620.3|13613.8|13608.8|2
1659919200000|2022-08-08 00:40:00|13616.3|13611.3|13618.3|13613.3|13618.3|13613.3|13615.3|13610.3|4
1659919500000|2022-08-08 00:45:00|13617.8|13612.8|13617.8|13612.8|13619.8|13614.8|13616.8|13611.8|4
1659919800000|2022-08-08 00:50:00|13617.3|13612.3|13619.8|13614.8|13620.8|13615.8|13615.3|13610.3|9
1659920100000|2022-08-08 00:55:00|13619.3|13614.3|13616.8|13611.8|13619.8|13614.8|13613.3|13608.3|5
1659920400000|2022-08-08 01:00:00|13614.3|13609.3|13611.3|13606.3|13614.3|13609.3|13609.8|13604.8|2
1659920700000|2022-08-08 01:05:00|13610.8|13605.8|13612.3|13607.3|13612.8|13607.8|13609.8|13604.8|2
1659921000000|2022-08-08 01:10:00|13611.8|13606.8|13614.3|13609.3|13614.8|13609.8|13609.8|13604.8|1
1659921300000|2022-08-08 01:15:00|13613.8|13608.8|13605.8|13600.8|13615.3|13610.3|13602.8|13597.8|8
1659921600000|2022-08-08 01:20:00|13606.3|13601.3|13603.8|13598.8|13606.3|13601.3|13598.8|13593.8|4
1659921900000|2022-08-08 01:25:00|13603.3|13598.3|13608.8|13603.8|13609.8|13604.8|13601.8|13596.8|2
1659922200000|2022-08-08 01:30:00|13609.3|13604.3|13608.8|13603.8|13614.8|13609.8|13603.8|13598.8|12
1659922500000|2022-08-08 01:35:00|13609.3|13604.3|13607.8|13602.8|13609.8|13604.8|13605.3|13600.3|2
1659922800000|2022-08-08 01:40:00|13608.3|13603.3|13611.8|13606.8|13612.3|13607.3|13608.3|13603.3|0
1659923100000|2022-08-08 01:45:00|13612.3|13607.3|13615.8|13610.8|13616.3|13611.3|13609.3|13604.3|4
1659923400000|2022-08-08 01:50:00|13615.3|13610.3|13611.8|13606.8|13615.8|13610.8|13611.8|13606.8|0
1659923700000|2022-08-08 01:55:00|13612.3|13607.3|13615.3|13610.3|13615.3|13610.3|13610.3|13605.3|1
1659924000000|2022-08-08 02:00:00|13614.8|13609.8|13613.8|13608.8|13616.3|13611.3|13612.8|13607.8|3
1659924300000|2022-08-08 02:05:00|13613.3|13608.3|13609.3|13604.3|13613.8|13608.8|13609.3|13604.3|2
1659924600000|2022-08-08 02:10:00|13608.8|13603.8|13621.3|13616.3|13621.8|13616.8|13608.3|13603.3|9
1659924900000|2022-08-08 02:15:00|13621.8|13616.8|13618.8|13613.8|13628.3|13623.3|13617.3|13612.3|10
1659925200000|2022-08-08 02:20:00|13619.3|13614.3|13621.3|13616.3|13624.3|13619.3|13618.3|13613.3|1
1659925500000|2022-08-08 02:25:00|13621.8|13616.8|13624.3|13619.3|13627.8|13622.8|13621.8|13616.8|1
1659925800000|2022-08-08 02:30:00|13624.8|13619.8|13621.3|13616.3|13626.3|13621.3|13618.3|13613.3|5
1659926100000|2022-08-08 02:35:00|13621.8|13616.8|13621.3|13616.3|13625.8|13620.8|13618.8|13613.8|13
1659926400000|2022-08-08 02:40:00|13621.8|13616.8|13619.8|13614.8|13623.8|13618.8|13617.3|13612.3|3
1659926700000|2022-08-08 02:45:00|13620.3|13615.3|13617.3|13612.3|13621.3|13616.3|13617.3|13612.3|1
1659927000000|2022-08-08 02:50:00|13617.8|13612.8|13616.3|13611.3|13618.3|13613.3|13615.3|13610.3|2
1659927300000|2022-08-08 02:55:00|13615.8|13610.8|13617.3|13612.3|13618.8|13613.8|13614.3|13609.3|2
1659927600000|2022-08-08 03:00:00|13617.8|13612.8|13615.3|13610.3|13619.3|13614.3|13615.3|13610.3|3
1659927900000|2022-08-08 03:05:00|13614.8|13609.8|13615.8|13610.8|13616.8|13611.8|13612.3|13607.3|2
1659928200000|2022-08-08 03:10:00|13616.3|13611.3|13615.8|13610.8|13617.3|13612.3|13613.8|13608.8|2
1659928500000|2022-08-08 03:15:00|13615.3|13610.3|13619.3|13614.3|13619.3|13614.3|13614.8|13609.8|3
1659928800000|2022-08-08 03:20:00|13618.8|13613.8|13617.8|13612.8|13619.8|13614.8|13617.8|13612.8|1
1659929100000|2022-08-08 03:25:00|13617.3|13612.3|13620.8|13615.8|13620.8|13615.8|13616.3|13611.3|3
1659929400000|2022-08-08 03:30:00|13620.3|13615.3|13623.8|13618.8|13625.8|13620.8|13619.8|13614.8|0
1659929700000|2022-08-08 03:35:00|13624.3|13619.3|13620.3|13615.3|13624.3|13619.3|13619.3|13614.3|4
1659930000000|2022-08-08 03:40:00|13620.8|13615.8|13618.3|13613.3|13621.3|13616.3|13617.3|13612.3|0
1659930300000|2022-08-08 03:45:00|13618.8|13613.8|13616.3|13611.3|13620.3|13615.3|13614.8|13609.8|1
1659930600000|2022-08-08 03:50:00|13615.8|13610.8|13615.8|13610.8|13617.3|13612.3|13614.3|13609.3|1
1659930900000|2022-08-08 03:55:00|13615.3|13610.3|13614.3|13609.3|13616.3|13611.3|13613.8|13608.8|1
1659931200000|2022-08-08 04:00:00|13613.8|13608.8|13620.8|13615.8|13620.8|13615.8|13611.8|13606.8|26
1659931500000|2022-08-08 04:05:00|13621.3|13616.3|13620.3|13615.3|13621.8|13616.8|13619.8|13614.8|0
1659931800000|2022-08-08 04:10:00|13620.8|13615.8|13620.3|13615.3|13621.3|13616.3|13617.8|13612.8|1
1659932100000|2022-08-08 04:15:00|13620.8|13615.8|13620.3|13615.3|13623.8|13618.8|13619.3|13614.3|3
1659932400000|2022-08-08 04:20:00|13619.8|13614.8|13619.3|13614.3|13622.3|13617.3|13618.3|13613.3|0
1659932700000|2022-08-08 04:25:00|13618.8|13613.8|13620.8|13615.8|13620.8|13615.8|13617.8|13612.8|2
1659933000000|2022-08-08 04:30:00|13620.3|13615.3|13624.3|13619.3|13624.3|13619.3|13620.3|13615.3|2
1659933300000|2022-08-08 04:35:00|13624.8|13619.8|13621.8|13616.8|13624.8|13619.8|13620.8|13615.8|10
1659933600000|2022-08-08 04:40:00|13621.3|13616.3|13619.8|13614.8|13621.8|13616.8|13619.3|13614.3|0
1659933900000|2022-08-08 04:45:00|13620.3|13615.3|13619.3|13614.3|13622.3|13617.3|13619.3|13614.3|0
1659934200000|2022-08-08 04:50:00|13619.8|13614.8|13628.3|13623.3|13628.3|13623.3|13619.8|13614.8|7
1659934500000|2022-08-08 04:55:00|13626.8|13621.8|13631.8|13626.8|13632.8|13627.8|13626.3|13621.3|10
1659934800000|2022-08-08 05:00:00|13632.3|13627.3|13633.3|13628.3|13633.8|13628.8|13629.8|13624.8|7
1659935100000|2022-08-08 05:05:00|13632.8|13627.8|13635.3|13630.3|13636.3|13631.3|13631.8|13626.8|9
1659935400000|2022-08-08 05:10:00|13635.8|13630.8|13635.8|13630.8|13639.3|13634.3|13634.8|13629.8|6
1659935700000|2022-08-08 05:15:00|13636.3|13631.3|13642.3|13637.3|13643.8|13638.8|13636.3|13631.3|18
1659936000000|2022-08-08 05:20:00|13643.3|13638.3|13643.3|13638.3|13647.8|13642.8|13642.3|13637.3|27
1659936300000|2022-08-08 05:25:00|13642.8|13637.8|13640.3|13635.3|13643.8|13638.8|13639.3|13634.3|9
1659936600000|2022-08-08 05:30:00|13639.8|13634.8|13638.3|13633.3|13642.3|13637.3|13631.8|13626.8|24
1659936900000|2022-08-08 05:35:00|13637.8|13632.8|13631.3|13626.3|13638.8|13633.8|13629.3|13624.3|10
1659937200000|2022-08-08 05:40:00|13630.8|13625.8|13631.3|13626.3|13633.3|13628.3|13629.3|13624.3|24
1659937500000|2022-08-08 05:45:00|13631.8|13626.8|13636.3|13631.3|13637.8|13632.8|13630.8|13625.8|26
1659937800000|2022-08-08 05:50:00|13636.8|13631.8|13633.3|13628.3|13638.3|13633.3|13633.3|13628.3|27
1659938100000|2022-08-08 05:55:00|13632.8|13627.8|13638.8|13633.8|13642.8|13637.8|13632.8|13627.8|33
1659938400000|2022-08-08 06:00:00|13639.3|13634.3|13641.7|13638.9|13645.2|13642.4|13633.2|13630.4|148
1659938700000|2022-08-08 06:05:00|13641.2|13638.4|13631.2|13628.4|13641.7|13638.9|13629.2|13626.4|148
1659939000000|2022-08-08 06:10:00|13631.7|13628.9|13638.2|13635.4|13638.2|13635.4|13629.7|13626.9|52
1659939300000|2022-08-08 06:15:00|13637.7|13634.9|13644.2|13641.4|13644.2|13641.4|13634.2|13631.4|50
1659939600000|2022-08-08 06:20:00|13644.7|13641.9|13642.2|13639.4|13648.7|13645.9|13640.7|13637.9|100
1659939900000|2022-08-08 06:25:00|13642.7|13639.9|13647.2|13644.4|13647.7|13644.9|13641.7|13638.9|53
1659940200000|2022-08-08 06:30:00|13646.7|13643.9|13639.7|13636.9|13647.7|13644.9|13637.7|13634.9|66
1659940500000|2022-08-08 06:35:00|13639.2|13636.4|13638.7|13635.9|13639.2|13636.4|13634.7|13631.9|55
1659940800000|2022-08-08 06:40:00|13639.2|13636.4|13637.2|13634.4|13641.7|13638.9|13635.2|13632.4|97
1659941100000|2022-08-08 06:45:00|13636.7|13633.9|13642.7|13639.9|13645.2|13642.4|13636.7|13633.9|67
1659941400000|2022-08-08 06:50:00|13642.2|13639.4|13651.2|13648.4|13651.7|13648.9|13640.7|13637.9|96
1659941700000|2022-08-08 06:55:00|13651.7|13648.9|13662.2|13659.4|13667.7|13664.9|13650.2|13647.4|280
1659942000000|2022-08-08 07:00:00|13661.5|13660.1|13701|13699.6|13717|13715.6|13654|13652.6|1700
1659942300000|2022-08-08 07:05:00|13701.5|13700.1|13697|13695.6|13719|13717.6|13691|13689.6|1190
1659942600000|2022-08-08 07:10:00|13699.5|13698.1|13700.5|13699.1|13712.5|13711.1|13696|13694.6|467
1659942900000|2022-08-08 07:15:00|13701|13699.6|13707.5|13706.1|13709|13707.6|13695|13693.6|449
1659943200000|2022-08-08 07:20:00|13708|13706.6|13692|13690.6|13710|13708.6|13688|13686.6|458
1659943500000|2022-08-08 07:25:00|13691.5|13690.1|13694.5|13693.1|13700|13698.6|13685|13683.6|475
1659943800000|2022-08-08 07:30:00|13694|13692.6|13670.5|13669.1|13700.5|13699.1|13669|13667.6|577
1659944100000|2022-08-08 07:35:00|13669.5|13668.1|13658.5|13657.1|13669.5|13668.1|13654|13652.6|603
1659944400000|2022-08-08 07:40:00|13658|13656.6|13638|13636.6|13660|13658.6|13637|13635.6|664
1659944700000|2022-08-08 07:45:00|13638.5|13637.1|13654.5|13653.1|13660.5|13659.1|13638|13636.6|451
1659945000000|2022-08-08 07:50:00|13655|13653.6|13660.5|13659.1|13660.5|13659.1|13652|13650.6|177
1659945300000|2022-08-08 07:55:00|13661|13659.6|13658|13656.6|13662|13660.6|13652|13650.6|148
1659945600000|2022-08-08 08:00:00|13658.5|13657.1|13663.5|13662.1|13672.5|13671.1|13649.5|13648.1|414
1659945900000|2022-08-08 08:05:00|13663|13661.6|13642.5|13641.1|13663|13661.6|13642|13640.6|284
1659946200000|2022-08-08 08:10:00|13643|13641.6|13630.5|13629.1|13648|13646.6|13628.5|13627.1|435
1659946500000|2022-08-08 08:15:00|13630|13628.6|13629.5|13628.1|13634|13632.6|13625|13623.6|345
1659946800000|2022-08-08 08:20:00|13629|13627.6|13623|13621.6|13636|13634.6|13623|13621.6|398
1659947100000|2022-08-08 08:25:00|13623.5|13622.1|13626.5|13625.1|13632.5|13631.1|13617|13615.6|416
1659947400000|2022-08-08 08:30:00|13627|13625.6|13630|13628.6|13632|13630.6|13626|13624.6|178
1659947700000|2022-08-08 08:35:00|13629.5|13628.1|13623.5|13622.1|13634|13632.6|13623|13621.6|412
1659948000000|2022-08-08 08:40:00|13624|13622.6|13630|13628.6|13634.5|13633.1|13623.5|13622.1|196
1659948300000|2022-08-08 08:45:00|13629.5|13628.1|13628|13626.6|13634|13632.6|13627.5|13626.1|168
1659948600000|2022-08-08 08:50:00|13627.5|13626.1|13613|13611.6|13632|13630.6|13611.5|13610.1|334
1659948900000|2022-08-08 08:55:00|13613.5|13612.1|13614.5|13613.1|13616|13614.6|13610|13608.6|196
1659949200000|2022-08-08 09:00:00|13615|13613.6|13621|13619.6|13623|13621.6|13609.5|13608.1|196
1659949500000|2022-08-08 09:05:00|13621.5|13620.1|13621|13619.6|13628|13626.6|13620|13618.6|288
1659949800000|2022-08-08 09:10:00|13620.5|13619.1|13606.5|13605.1|13622|13620.6|13602|13600.6|321
1659950100000|2022-08-08 09:15:00|13607|13605.6|13612|13610.6|13614|13612.6|13602|13600.6|185
1659950400000|2022-08-08 09:20:00|13611.5|13610.1|13607|13605.6|13612.5|13611.1|13603.5|13602.1|111
1659950700000|2022-08-08 09:25:00|13607.5|13606.1|13613|13611.6|13613|13611.6|13607|13605.6|91
1659951000000|2022-08-08 09:30:00|13612.5|13611.1|13617.5|13616.1|13619.5|13618.1|13612.5|13611.1|259
1659951300000|2022-08-08 09:35:00|13618|13616.6|13623|13621.6|13623|13621.6|13613.5|13612.1|125
1659951600000|2022-08-08 09:40:00|13622.5|13621.1|13622|13620.6|13626.5|13625.1|13620|13618.6|239
1659951900000|2022-08-08 09:45:00|13621.5|13620.1|13629|13627.6|13633.5|13632.1|13621|13619.6|149
1659952200000|2022-08-08 09:50:00|13629.5|13628.1|13637|13635.6|13637.5|13636.1|13628|13626.6|198
1659952500000|2022-08-08 09:55:00|13637.5|13636.1|13637|13635.6|13638|13636.6|13631|13629.6|201
1659952800000|2022-08-08 10:00:00|13637.5|13636.1|13654|13652.6|13654|13652.6|13630.5|13629.1|330
1659953100000|2022-08-08 10:05:00|13653.5|13652.1|13658|13656.6|13663|13661.6|13650.5|13649.1|403
1659953400000|2022-08-08 10:10:00|13658.5|13657.1|13647|13645.6|13659|13657.6|13645|13643.6|271
1659953700000|2022-08-08 10:15:00|13647.5|13646.1|13660.5|13659.1|13665.5|13664.1|13645|13643.6|160
1659954000000|2022-08-08 10:20:00|13660|13658.6|13658|13656.6|13663|13661.6|13655.5|13654.1|137
1659954300000|2022-08-08 10:25:00|13657.5|13656.1|13654|13652.6|13660.5|13659.1|13653|13651.6|115
1659954600000|2022-08-08 10:30:00|13654.5|13653.1|13658|13656.6|13659|13657.6|13652.5|13651.1|140
1659954900000|2022-08-08 10:35:00|13656|13654.6|13663|13661.6|13663|13661.6|13655.5|13654.1|138
1659955200000|2022-08-08 10:40:00|13662|13660.6|13670.5|13669.1|13679|13677.6|13661.5|13660.1|438
1659955500000|2022-08-08 10:45:00|13671|13669.6|13671|13669.6|13675|13673.6|13669.5|13668.1|167
1659955800000|2022-08-08 10:50:00|13671.5|13670.1|13675.5|13674.1|13676|13674.6|13669|13667.6|116
1659956100000|2022-08-08 10:55:00|13675|13673.6|13681.5|13680.1|13682.5|13681.1|13673.5|13672.1|153
1659956400000|2022-08-08 11:00:00|13683.5|13682.1|13676|13674.6|13683.5|13682.1|13673|13671.6|258
1659956700000|2022-08-08 11:05:00|13677|13675.6|13679|13677.6|13683|13681.6|13674|13672.6|238
1659957000000|2022-08-08 11:10:00|13678.5|13677.1|13678|13676.6|13680|13678.6|13674.5|13673.1|117
1659957300000|2022-08-08 11:15:00|13678.5|13677.1|13674|13672.6|13680|13678.6|13671|13669.6|174
1659957600000|2022-08-08 11:20:00|13673.5|13672.1|13670|13668.6|13677|13675.6|13670|13668.6|215
1659957900000|2022-08-08 11:25:00|13670.5|13669.1|13667|13665.6|13673.5|13672.1|13666.5|13665.1|98
1659958200000|2022-08-08 11:30:00|13666.5|13665.1|13667.2|13665.8|13670|13668.6|13666|13664.6|125
1659958500000|2022-08-08 11:35:00|13668.2|13666.8|13663.2|13661.8|13669.2|13667.8|13662.2|13660.8|147
1659958800000|2022-08-08 11:40:00|13663.7|13662.3|13670.2|13668.8|13672.2|13670.8|13662.7|13661.3|134
1659959100000|2022-08-08 11:45:00|13670.7|13669.3|13674.7|13673.3|13676.2|13674.8|13670.7|13669.3|141
1659959400000|2022-08-08 11:50:00|13674.2|13672.8|13688.2|13686.8|13689.7|13688.3|13674.2|13672.8|207
1659959700000|2022-08-08 11:55:00|13688.7|13687.3|13682.7|13681.3|13689.2|13687.8|13676.2|13674.8|257
1659960000000|2022-08-08 12:00:00|13683.7|13682.3|13681.2|13679.8|13685.2|13683.8|13677.2|13675.8|157
1659960300000|2022-08-08 12:05:00|13680.7|13679.3|13687.7|13686.3|13688.2|13686.8|13680.2|13678.8|209
1659960600000|2022-08-08 12:10:00|13687.2|13685.8|13689.2|13687.8|13690.2|13688.8|13683.2|13681.8|208
1659960900000|2022-08-08 12:15:00|13689.7|13688.3|13688.2|13686.8|13692.7|13691.3|13686.2|13684.8|157
1659961200000|2022-08-08 12:20:00|13687.7|13686.3|13700.2|13698.8|13700.7|13699.3|13687.2|13685.8|327
1659961500000|2022-08-08 12:25:00|13699.7|13698.3|13724.7|13723.3|13729.2|13727.8|13699.7|13698.3|909
1659961800000|2022-08-08 12:30:00|13725.7|13724.3|13715.7|13714.3|13727.2|13725.8|13714.7|13713.3|395
1659962100000|2022-08-08 12:35:00|13715.2|13713.8|13712.7|13711.3|13716.2|13714.8|13708.2|13706.8|241
1659962400000|2022-08-08 12:40:00|13712.2|13710.8|13703.2|13701.8|13712.7|13711.3|13700.2|13698.8|313
1659962700000|2022-08-08 12:45:00|13703.7|13702.3|13703.2|13701.8|13708.2|13706.8|13696.7|13695.3|215
1659963000000|2022-08-08 12:50:00|13703.7|13702.3|13714.7|13713.3|13716.2|13714.8|13703.7|13702.3|190
1659963300000|2022-08-08 12:55:00|13715.2|13713.8|13719.7|13718.3|13727.2|13725.8|13714.2|13712.8|405
1659963600000|2022-08-08 13:00:00|13720.2|13718.8|13686.7|13685.3|13721.2|13719.8|13684.2|13682.8|577
1659963900000|2022-08-08 13:05:00|13686.2|13684.8|13699.7|13698.3|13700.2|13698.8|13684.7|13683.3|425
1659964200000|2022-08-08 13:10:00|13700.2|13698.8|13702.7|13701.3|13705.2|13703.8|13697.7|13696.3|190
1659964500000|2022-08-08 13:15:00|13702.2|13700.8|13713.2|13711.8|13713.2|13711.8|13700.2|13698.8|165
1659964800000|2022-08-08 13:20:00|13714.2|13712.8|13708.7|13707.3|13714.7|13713.3|13704.2|13702.8|269
1659965100000|2022-08-08 13:25:00|13708.2|13706.8|13703.2|13701.8|13708.7|13707.3|13698.7|13697.3|388
1659965400000|2022-08-08 13:30:00|13702.7|13701.3|13714.2|13712.8|13722.7|13721.3|13701.2|13699.8|580
1659965700000|2022-08-08 13:35:00|13714.7|13713.3|13735.2|13733.8|13738.2|13736.8|13714.7|13713.3|639
1659966000000|2022-08-08 13:40:00|13735.7|13734.3|13741.2|13739.8|13748.2|13746.8|13732.2|13730.8|580
1659966300000|2022-08-08 13:45:00|13741.7|13740.3|13738.2|13736.8|13742.7|13741.3|13731.2|13729.8|517
1659966600000|2022-08-08 13:50:00|13738.7|13737.3|13729.2|13727.8|13738.7|13737.3|13724.2|13722.8|474
1659966900000|2022-08-08 13:55:00|13728.7|13727.3|13729.2|13727.8|13737.7|13736.3|13725.2|13723.8|226
1659967200000|2022-08-08 14:00:00|13730.2|13728.8|13724.2|13722.8|13734.2|13732.8|13721.2|13719.8|367
1659967500000|2022-08-08 14:05:00|13724.7|13723.3|13712.7|13711.3|13725.7|13724.3|13705.2|13703.8|612
1659967800000|2022-08-08 14:10:00|13712.6|13711.2|13722.1|13720.7|13727.1|13725.7|13710.1|13708.7|405
1659968100000|2022-08-08 14:15:00|13721.6|13720.2|13718.6|13717.2|13724.1|13722.7|13716.1|13714.7|258
1659968400000|2022-08-08 14:20:00|13719.1|13717.7|13720.1|13718.7|13722.1|13720.7|13712.6|13711.2|239
1659968700000|2022-08-08 14:25:00|13720.6|13719.2|13715.1|13713.7|13721.6|13720.2|13701.6|13700.2|473
1659969000000|2022-08-08 14:30:00|13714.6|13713.2|13714.1|13712.7|13723.1|13721.7|13712.6|13711.2|480
1659969300000|2022-08-08 14:35:00|13714.6|13713.2|13724.1|13722.7|13726.1|13724.7|13712.1|13710.7|373
1659969600000|2022-08-08 14:40:00|13724.6|13723.2|13731.1|13729.7|13733.6|13732.2|13724.1|13722.7|315
1659969900000|2022-08-08 14:45:00|13730.6|13729.2|13714.6|13713.2|13731.1|13729.7|13708.6|13707.2|543
1659970200000|2022-08-08 14:50:00|13715.1|13713.7|13717.6|13716.2|13721.1|13719.7|13713.1|13711.7|219
1659970500000|2022-08-08 14:55:00|13717.1|13715.7|13707.1|13705.7|13720.1|13718.7|13704.6|13703.2|375
1659970800000|2022-08-08 15:00:00|13708.1|13706.7|13711.1|13709.7|13719.1|13717.7|13704.1|13702.7|574
1659971100000|2022-08-08 15:05:00|13710.6|13709.2|13702.1|13700.7|13713.1|13711.7|13701.6|13700.2|289
1659971400000|2022-08-08 15:10:00|13702.6|13701.2|13686.6|13685.2|13702.6|13701.2|13684.1|13682.7|460
1659971700000|2022-08-08 15:15:00|13686.1|13684.7|13677.1|13675.7|13686.6|13685.2|13669.1|13667.7|644
1659972000000|2022-08-08 15:20:00|13676.6|13675.2|13684.1|13682.7|13688.1|13686.7|13674.1|13672.7|500
1659972300000|2022-08-08 15:25:00|13683.6|13682.2|13689.1|13687.7|13689.1|13687.7|13678.1|13676.7|740
1659972600000|2022-08-08 15:30:00|13689.8|13687|13690.8|13688|13704.3|13701.5|13686.8|13684|998
1659972900000|2022-08-08 15:35:00|13692.8|13690|13659.3|13656.5|13693.3|13690.5|13656.8|13654|826
1659973200000|2022-08-08 15:40:00|13658.8|13656|13652.8|13650|13665.3|13662.5|13642.8|13640|616
1659973500000|2022-08-08 15:45:00|13652.3|13649.5|13662.3|13659.5|13663.8|13661|13651.8|13649|322
1659973800000|2022-08-08 15:50:00|13662.8|13660|13675.8|13673|13677.3|13674.5|13662.8|13660|155
1659974100000|2022-08-08 15:55:00|13675.3|13672.5|13672.3|13669.5|13677.8|13675|13671.3|13668.5|189
1659974400000|2022-08-08 16:00:00|13671.8|13669|13668.3|13665.5|13678.3|13675.5|13666.8|13664|161
1659974700000|2022-08-08 16:05:00|13667.8|13665|13647.3|13644.5|13669.8|13667|13644.8|13642|192
1659975000000|2022-08-08 16:10:00|13646.8|13644|13641.3|13638.5|13653.3|13650.5|13637.3|13634.5|171
1659975300000|2022-08-08 16:15:00|13641.8|13639|13632.3|13629.5|13644.8|13642|13623.8|13621|285
1659975600000|2022-08-08 16:20:00|13631.8|13629|13650.8|13648|13652.3|13649.5|13631.8|13629|278
1659975900000|2022-08-08 16:25:00|13649.8|13647|13638.3|13635.5|13654.8|13652|13634.8|13632|176
1659976200000|2022-08-08 16:30:00|13638.8|13636|13641.8|13639|13643.3|13640.5|13634.8|13632|119
1659976500000|2022-08-08 16:35:00|13642.3|13639.5|13639.8|13637|13643.8|13641|13630.3|13627.5|162
1659976800000|2022-08-08 16:40:00|13640.3|13637.5|13652.8|13650|13653.3|13650.5|13639.3|13636.5|84
1659977100000|2022-08-08 16:45:00|13653.3|13650.5|13654.3|13651.5|13656.3|13653.5|13647.8|13645|124
1659977400000|2022-08-08 16:50:00|13654.8|13652|13656.8|13654|13660.3|13657.5|13653.8|13651|84
1659977700000|2022-08-08 16:55:00|13656.3|13653.5|13649.8|13647|13658.8|13656|13643.8|13641|130
1659978000000|2022-08-08 17:00:00|13649.3|13646.5|13641.8|13639|13650.8|13648|13640.3|13637.5|58
1659978300000|2022-08-08 17:05:00|13641.3|13638.5|13649.8|13647|13654.8|13652|13640.8|13638|74
1659978600000|2022-08-08 17:10:00|13649.3|13646.5|13658.3|13655.5|13660.3|13657.5|13646.8|13644|64
1659978900000|2022-08-08 17:15:00|13657.8|13655|13660.8|13658|13664.8|13662|13657.3|13654.5|97
1659979200000|2022-08-08 17:20:00|13660.3|13657.5|13655.3|13652.5|13661.3|13658.5|13645.8|13643|63
1659979500000|2022-08-08 17:25:00|13655.8|13653|13640.8|13638|13657.8|13655|13639.8|13637|80
1659979800000|2022-08-08 17:30:00|13641.3|13638.5|13645.8|13643|13649.8|13647|13638.8|13636|69
1659980100000|2022-08-08 17:35:00|13645.3|13642.5|13639.8|13637|13646.8|13644|13636.8|13634|89
1659980400000|2022-08-08 17:40:00|13639.3|13636.5|13648.8|13646|13649.8|13647|13637.8|13635|60
1659980700000|2022-08-08 17:45:00|13648.3|13645.5|13645.8|13643|13650.8|13648|13644.8|13642|59
1659981000000|2022-08-08 17:50:00|13645.3|13642.5|13656.8|13654|13657.3|13654.5|13642.3|13639.5|69
1659981300000|2022-08-08 17:55:00|13656.3|13653.5|13656.8|13654|13659.3|13656.5|13655.8|13653|71
1659981600000|2022-08-08 18:00:00|13656.3|13653.5|13636.8|13634|13656.8|13654|13636.8|13634|71
1659981900000|2022-08-08 18:05:00|13636.3|13633.5|13643.8|13641|13648.3|13645.5|13628.8|13626|295
1659982200000|2022-08-08 18:10:00|13644.3|13641.5|13636.3|13633.5|13644.3|13641.5|13634.8|13632|73
1659982500000|2022-08-08 18:15:00|13635.8|13633|13637.8|13635|13638.8|13636|13627.8|13625|157
1659982800000|2022-08-08 18:20:00|13637.3|13634.5|13634.3|13631.5|13638.8|13636|13631.3|13628.5|34
1659983100000|2022-08-08 18:25:00|13633.8|13631|13635.3|13632.5|13639.8|13637|13628.8|13626|68
1659983400000|2022-08-08 18:30:00|13634.8|13632|13638.3|13635.5|13640.8|13638|13632.3|13629.5|49
1659983700000|2022-08-08 18:35:00|13637.8|13635|13623.3|13620.5|13638.3|13635.5|13622.8|13620|219
1659984000000|2022-08-08 18:40:00|13623.8|13621|13629.3|13626.5|13633.3|13630.5|13622.3|13619.5|84
1659984300000|2022-08-08 18:45:00|13628.8|13626|13630.3|13627.5|13635.3|13632.5|13621.3|13618.5|127
1659984600000|2022-08-08 18:50:00|13629.8|13627|13620.8|13618|13631.3|13628.5|13620.3|13617.5|180
1659984900000|2022-08-08 18:55:00|13621.3|13618.5|13634.3|13631.5|13638.3|13635.5|13621.3|13618.5|76
1659985200000|2022-08-08 19:00:00|13634.8|13632|13643.8|13641|13645.8|13643|13633.3|13630.5|94
1659985500000|2022-08-08 19:05:00|13644.8|13642|13638.3|13635.5|13645.8|13643|13635.3|13632.5|117
1659985800000|2022-08-08 19:10:00|13638.8|13636|13639.3|13636.5|13641.3|13638.5|13632.8|13630|28
1659986100000|2022-08-08 19:15:00|13638.8|13636|13628.8|13626|13639.3|13636.5|13621.8|13619|97
1659986400000|2022-08-08 19:20:00|13629.8|13627|13638.3|13635.5|13641.3|13638.5|13626.8|13624|54
1659986700000|2022-08-08 19:25:00|13637.8|13635|13637.3|13634.5|13642.3|13639.5|13633.8|13631|62
1659987000000|2022-08-08 19:30:00|13636.8|13634|13636.8|13634|13639.3|13636.5|13630.3|13627.5|70
1659987300000|2022-08-08 19:35:00|13637.3|13634.5|13634.3|13631.5|13639.8|13637|13630.8|13628|86
1659987600000|2022-08-08 19:40:00|13633.8|13631|13642.3|13639.5|13642.3|13639.5|13633.8|13631|60
1659987900000|2022-08-08 19:45:00|13641.8|13639|13636.8|13634|13641.8|13639|13635.8|13633|56
1659988200000|2022-08-08 19:50:00|13639.3|13636.5|13647.3|13644.5|13647.8|13645|13638.3|13635.5|183
1659988500000|2022-08-08 19:55:00|13646.8|13644|13637.8|13635|13653.8|13651|13637.3|13634.5|375
1659988800000|2022-08-08 20:00:00|13637.3|13634.5|13647.1|13640.1|13653.8|13646.8|13637.3|13632.7|7
1659989100000|2022-08-08 20:05:00|13648.6|13641.6|13652.3|13645.3|13652.3|13645.3|13646.9|13639.9|0
1659989400000|2022-08-08 20:10:00|13651.6|13644.6|13653.6|13646.6|13655.7|13648.7|13650.1|13643.1|0
1659989700000|2022-08-08 20:15:00|13652.8|13645.8|13652|13645|13653.5|13646.5|13652|13645|0
1659990000000|2022-08-08 20:20:00|13652.3|13645.3|13652.6|13645.6|13654.9|13647.9|13651.8|13644.8|0
1659990300000|2022-08-08 20:25:00|13652.9|13645.9|13651.7|13644.7|13653.3|13646.3|13651|13644|0
1659990600000|2022-08-08 20:30:00|13651.8|13644.8|13654.8|13647.8|13655.5|13648.5|13651.8|13644.8|0
1659990900000|2022-08-08 20:35:00|13655.5|13648.5|13655.5|13648.5|13656.3|13649.3|13655.5|13648.5|0
1659991200000|2022-08-08 20:40:00|13656.2|13649.2|13656.7|13649.7|13656.8|13649.8|13655.5|13648.5|0
1659991500000|2022-08-08 20:45:00|13657.5|13650.5|13656.7|13649.7|13658.2|13651.2|13655.2|13648.2|0
1659991800000|2022-08-08 20:50:00|13657|13650|13660.3|13653.3|13660.3|13653.3|13656.7|13649.7|0
1659992100000|2022-08-08 20:55:00|13659.6|13652.6|13669|13662|13671.1|13664.1|13659.6|13652.6|0
1659992400000|2022-08-08 21:00:00|13669.1|13662.1|13672.3|13665.3|13673.3|13666.3|13668.4|13661.4|0
1659992700000|2022-08-08 21:05:00|13671.2|13664.2|13691.4|13684.4|13691.5|13684.5|13670.8|13663.8|0
1659993000000|2022-08-08 21:10:00|13691.3|13684.3|13701.9|13694.9|13701.9|13694.9|13691.1|13684.1|0
1659993300000|2022-08-08 21:15:00|13701.4|13694.4|13702.2|13695.2|13703.5|13696.5|13700.4|13693.4|0
1659993600000|2022-08-08 21:20:00|13702.3|13695.3|13703|13696|13704.5|13697.5|13702.3|13695.3|0
1659993900000|2022-08-08 21:25:00|13703.3|13696.3|13701.1|13694.1|13703.5|13696.5|13701.1|13694.1|0
1659994200000|2022-08-08 21:30:00|13701|13694|13695.9|13688.9|13701|13694|13695.9|13688.9|0
1659994500000|2022-08-08 21:35:00|13696.6|13689.6|13695.3|13688.3|13697.2|13690.2|13695|13688|0
1659994800000|2022-08-08 21:40:00|13695.4|13688.4|13691.7|13684.7|13695.4|13688.4|13690.6|13683.6|0
1659995100000|2022-08-08 21:45:00|13691.9|13684.9|13690.8|13683.8|13691.9|13684.9|13690.6|13683.6|0
1659995400000|2022-08-08 21:50:00|13690.7|13683.7|13687.4|13680.4|13690.7|13683.7|13687.4|13680.4|0
1659995700000|2022-08-08 21:55:00|13687|13680|13683.4|13676.4|13687.7|13680.7|13682.1|13675.1|0
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13675.1|13668.1|13679.9|13672.9|13674|13667|0
1659996300000|2022-08-08 22:05:00|13674.4|13667.4|13669.8|13662.8|13674.4|13667.4|13668.5|13661.5|0
1659996600000|2022-08-08 22:10:00|13670.1|13663.1|13673.2|13666.2|13676.9|13669.9|13670.1|13663.1|0
1659996900000|2022-08-08 22:15:00|13674|13667|13672.8|13665.8|13674|13667|13672|13665|0
1659997200000|2022-08-08 22:20:00|13673.5|13666.5|13671.4|13664.4|13673.5|13666.5|13669.1|13662.1|0
1659997500000|2022-08-08 22:25:00|13670.6|13663.6|13671.4|13664.4|13672.9|13665.9|13670.6|13663.6|0
1659997800000|2022-08-08 22:30:00|13672.1|13665.1|13670.6|13663.6|13672.1|13665.1|13670.6|13663.6|0
1659998100000|2022-08-08 22:35:00|13671.4|13664.4|13670.3|13663.3|13671.4|13664.4|13669.9|13662.9|0
1659998400000|2022-08-08 22:40:00|13670.6|13663.6|13669.1|13662.1|13670.6|13663.6|13668.4|13661.4|0
1659998700000|2022-08-08 22:45:00|13668.4|13661.4|13670|13663|13671.4|13664.4|13668.4|13661.4|0
1659999000000|2022-08-08 22:50:00|13670.4|13663.4|13669.9|13662.9|13671.4|13664.4|13669.9|13662.9|0
1659999300000|2022-08-08 22:55:00|13669.2|13662.2|13669.9|13662.9|13670.7|13663.7|13669.2|13662.2|0
1659999600000|2022-08-08 23:00:00|13669.2|13662.2|13666.4|13659.4|13670.8|13663.8|13664.9|13657.9|0
1659999900000|2022-08-08 23:05:00|13667.8|13660.8|13678.2|13671.2|13679|13672|13667.8|13660.8|0
1660000200000|2022-08-08 23:10:00|13677.8|13670.8|13688.6|13681.6|13690.9|13683.9|13677.5|13670.5|0
1660000500000|2022-08-08 23:15:00|13687.9|13680.9|13686.7|13679.7|13689.6|13682.6|13685.9|13678.9|0
1660000800000|2022-08-08 23:20:00|13686.3|13679.3|13687.4|13680.4|13687.4|13680.4|13685.2|13678.2|0
1660001100000|2022-08-08 23:25:00|13688.1|13681.1|13689.6|13682.6|13689.7|13682.7|13686.6|13679.6|0
1660001400000|2022-08-08 23:30:00|13688.9|13681.9|13689.1|13682.1|13693.3|13686.3|13688.5|13681.5|0
1660001700000|2022-08-08 23:35:00|13689.5|13682.5|13693.9|13686.9|13696.2|13689.2|13688|13681|0
1660002000000|2022-08-08 23:40:00|13694.3|13687.3|13691.2|13684.2|13694.7|13687.7|13690.4|13683.4|0
1660002300000|2022-08-08 23:45:00|13690.4|13683.4|13689.6|13682.6|13694.1|13687.1|13686.7|13679.7|0
1660002600000|2022-08-08 23:50:00|13688.9|13681.9|13683.4|13676.4|13689.6|13682.6|13683.4|13676.4|0
1660002900000|2022-08-08 23:55:00|13684.2|13677.2|13681.4|13674.4|13684.2|13677.2|13680|13673|0
1660003200000|2022-08-09 00:00:00|13680.7|13673.7|13682.2|13675.2|13682.9|13675.9|13679.2|13672.2|0
1660003500000|2022-08-09 00:05:00|13682.5|13675.5|13673.9|13666.9|13682.9|13675.9|13670.9|13663.9|0
1660003800000|2022-08-09 00:10:00|13673.1|13666.1|13681.8|13674.8|13682.5|13675.5|13672.7|13665.7|0
1660004100000|2022-08-09 00:15:00|13681|13674|13686.9|13681.9|13686.9|13681.9|13661.9|13656.9|110
1660004400000|2022-08-09 00:20:00|13684.9|13679.9|13680.9|13675.9|13685.9|13680.9|13678.4|13673.4|26
1660004700000|2022-08-09 00:25:00|13680.4|13675.4|13684.9|13679.9|13685.4|13680.4|13676.9|13671.9|28
1660005000000|2022-08-09 00:30:00|13684.4|13679.4|13678.4|13673.4|13684.4|13679.4|13677.9|13672.9|20
1660005300000|2022-08-09 00:35:00|13677.9|13672.9|13676.9|13671.9|13679.9|13674.9|13674.9|13669.9|16
1660005600000|2022-08-09 00:40:00|13675.4|13670.4|13675.4|13670.4|13679.4|13674.4|13675.4|13670.4|9
1660005900000|2022-08-09 00:45:00|13674.9|13669.9|13665.4|13660.4|13674.9|13669.9|13664.9|13659.9|18
1660006200000|2022-08-09 00:50:00|13665.9|13660.9|13668.4|13663.4|13672.4|13667.4|13665.9|13660.9|5
1660006500000|2022-08-09 00:55:00|13666.4|13661.4|13664.4|13659.4|13666.9|13661.9|13664.4|13659.4|6
1660006800000|2022-08-09 01:00:00|13665.4|13660.4|13662.9|13657.9|13666.4|13661.4|13662.4|13657.4|3
1660007100000|2022-08-09 01:05:00|13664.4|13659.4|13660.9|13655.9|13664.9|13659.9|13655.9|13650.9|14
1660007400000|2022-08-09 01:10:00|13660.4|13655.4|13658.9|13653.9|13660.9|13655.9|13655.4|13650.4|3
1660007700000|2022-08-09 01:15:00|13659.4|13654.4|13654.9|13649.9|13660.4|13655.4|13654.9|13649.9|3
1660008000000|2022-08-09 01:20:00|13655.4|13650.4|13646.9|13641.9|13655.4|13650.4|13646.4|13641.4|19
1660008300000|2022-08-09 01:25:00|13646.4|13641.4|13653.4|13648.4|13653.4|13648.4|13643.4|13638.4|17
1660008600000|2022-08-09 01:30:00|13654.4|13649.4|13653.4|13648.4|13654.9|13649.9|13648.9|13643.9|2
1660008900000|2022-08-09 01:35:00|13652.9|13647.9|13645.9|13640.9|13652.9|13647.9|13643.4|13638.4|8
1660009200000|2022-08-09 01:40:00|13645.4|13640.4|13641.4|13636.4|13645.9|13640.9|13636.9|13631.9|24
1660009500000|2022-08-09 01:45:00|13640.9|13635.9|13640.4|13635.4|13641.4|13636.4|13636.9|13631.9|3
1660009800000|2022-08-09 01:50:00|13639.9|13634.9|13640.9|13635.9|13643.4|13638.4|13638.9|13633.9|6
1660010100000|2022-08-09 01:55:00|13641.4|13636.4|13637.4|13632.4|13641.4|13636.4|13636.4|13631.4|9
1660010400000|2022-08-09 02:00:00|13637.9|13632.9|13643.4|13638.4|13645.9|13640.9|13637.9|13632.9|32
1660010700000|2022-08-09 02:05:00|13642.9|13637.9|13647.9|13642.9|13650.9|13645.9|13642.4|13637.4|8
1660011000000|2022-08-09 02:10:00|13647.4|13642.4|13643.4|13638.4|13647.9|13642.9|13642.4|13637.4|1
1660011300000|2022-08-09 02:15:00|13643.9|13638.9|13644.9|13639.9|13644.9|13639.9|13641.9|13636.9|1
1660011600000|2022-08-09 02:20:00|13644.4|13639.4|13652.4|13647.4|13653.4|13648.4|13643.9|13638.9|8
1660011900000|2022-08-09 02:25:00|13652.9|13647.9|13652.9|13647.9|13654.9|13649.9|13651.4|13646.4|2
1660012200000|2022-08-09 02:30:00|13652.4|13647.4|13650.4|13645.4|13652.9|13647.9|13650.4|13645.4|0
1660012500000|2022-08-09 02:35:00|13650.9|13645.9|13648.9|13643.9|13652.9|13647.9|13647.4|13642.4|5
1660012800000|2022-08-09 02:40:00|13648.4|13643.4|13652.9|13647.9|13652.9|13647.9|13647.9|13642.9|4
1660013100000|2022-08-09 02:45:00|13652.4|13647.4|13651.4|13646.4|13652.9|13647.9|13650.4|13645.4|0
1660013400000|2022-08-09 02:50:00|13650.9|13645.9|13647.9|13642.9|13651.4|13646.4|13647.4|13642.4|1
1660013700000|2022-08-09 02:55:00|13648.4|13643.4|13651.4|13646.4|13652.9|13647.9|13648.4|13643.4|2
1660014000000|2022-08-09 03:00:00|13650.9|13645.9|13654.9|13649.9|13654.9|13649.9|13650.4|13645.4|0
1660014300000|2022-08-09 03:05:00|13655.4|13650.4|13654.4|13649.4|13655.9|13650.9|13652.9|13647.9|5
1660014600000|2022-08-09 03:10:00|13653.9|13648.9|13661.9|13656.9|13665.9|13660.9|13652.9|13647.9|18
1660014900000|2022-08-09 03:15:00|13662.4|13657.4|13661.4|13656.4|13665.9|13660.9|13661.4|13656.4|5
1660015200000|2022-08-09 03:20:00|13663.9|13658.9|13668.4|13663.4|13668.9|13663.9|13662.4|13657.4|5
1660015500000|2022-08-09 03:25:00|13667.4|13662.4|13661.9|13656.9|13668.9|13663.9|13661.9|13656.9|6
1660015800000|2022-08-09 03:30:00|13661.4|13656.4|13668.9|13663.9|13668.9|13663.9|13661.4|13656.4|4
1660016100000|2022-08-09 03:35:00|13668.4|13663.4|13665.4|13660.4|13668.4|13663.4|13664.4|13659.4|8
1660016400000|2022-08-09 03:40:00|13665.9|13660.9|13669.4|13664.4|13669.4|13664.4|13665.4|13660.4|9
1660016700000|2022-08-09 03:45:00|13670.9|13665.9|13670.9|13665.9|13671.9|13666.9|13668.9|13663.9|3
1660017000000|2022-08-09 03:50:00|13671.4|13666.4|13670.4|13665.4|13673.9|13668.9|13669.4|13664.4|1
1660017300000|2022-08-09 03:55:00|13669.9|13664.9|13669.4|13664.4|13670.4|13665.4|13665.9|13660.9|4
1660017600000|2022-08-09 04:00:00|13669.9|13664.9|13666.4|13661.4|13672.4|13667.4|13665.4|13660.4|0
1660017900000|2022-08-09 04:05:00|13665.9|13660.9|13668.4|13663.4|13669.9|13664.9|13665.4|13660.4|2
1660018200000|2022-08-09 04:10:00|13667.9|13662.9|13663.4|13658.4|13667.9|13662.9|13663.4|13658.4|2
1660018500000|2022-08-09 04:15:00|13663.9|13658.9|13663.9|13658.9|13663.9|13658.9|13661.9|13656.9|0
1660018800000|2022-08-09 04:20:00|13663.4|13658.4|13659.4|13654.4|13663.9|13658.9|13659.4|13654.4|3
1660019100000|2022-08-09 04:25:00|13658.9|13653.9|13654.9|13649.9|13659.9|13654.9|13654.4|13649.4|21
1660019400000|2022-08-09 04:30:00|13655.4|13650.4|13655.4|13650.4|13655.9|13650.9|13654.9|13649.9|1
1660019700000|2022-08-09 04:35:00|13655.9|13650.9|13656.4|13651.4|13658.9|13653.9|13655.4|13650.4|1
1660020000000|2022-08-09 04:40:00|13656.9|13651.9|13657.4|13652.4|13659.4|13654.4|13655.9|13650.9|0
1660020300000|2022-08-09 04:45:00|13656.9|13651.9|13657.9|13652.9|13657.9|13652.9|13654.9|13649.9|1
1660020600000|2022-08-09 04:50:00|13658.4|13653.4|13659.9|13654.9|13661.4|13656.4|13658.4|13653.4|0
1660020900000|2022-08-09 04:55:00|13659.4|13654.4|13658.9|13653.9|13659.4|13654.4|13657.4|13652.4|0
1660021200000|2022-08-09 05:00:00|13658.4|13653.4|13648.9|13643.9|13658.9|13653.9|13648.9|13643.9|17
1660021500000|2022-08-09 05:05:00|13646.4|13641.4|13653.4|13648.4|13653.4|13648.4|13645.9|13640.9|10
1660021800000|2022-08-09 05:10:00|13653.9|13648.9|13653.4|13648.4|13656.9|13651.9|13648.9|13643.9|16
1660022100000|2022-08-09 05:15:00|13653.9|13648.9|13653.4|13648.4|13655.9|13650.9|13652.4|13647.4|2
1660022400000|2022-08-09 05:20:00|13653.9|13648.9|13653.4|13648.4|13655.4|13650.4|13652.4|13647.4|0
1660022700000|2022-08-09 05:25:00|13653.9|13648.9|13656.9|13651.9|13657.9|13652.9|13653.9|13648.9|6
1660023000000|2022-08-09 05:30:00|13656.4|13651.4|13656.9|13651.9|13663.4|13658.4|13654.9|13649.9|12
1660023300000|2022-08-09 05:35:00|13655.9|13650.9|13653.4|13648.4|13660.4|13655.4|13651.4|13646.4|6
1660023600000|2022-08-09 05:40:00|13652.9|13647.9|13658.9|13653.9|13659.9|13654.9|13652.9|13647.9|5
1660023900000|2022-08-09 05:45:00|13658.4|13653.4|13657.4|13652.4|13659.4|13654.4|13655.4|13650.4|3
1660024200000|2022-08-09 05:50:00|13656.9|13651.9|13651.9|13646.9|13656.9|13651.9|13650.4|13645.4|8
1660024500000|2022-08-09 05:55:00|13651.4|13646.4|13646.4|13641.4|13651.4|13646.4|13645.4|13640.4|15
1660024800000|2022-08-09 06:00:00|13645.3|13642.5|13635.3|13632.5|13648.3|13645.5|13633.3|13630.5|164
1660025100000|2022-08-09 06:05:00|13635.8|13633|13629.8|13627|13636.3|13633.5|13625.3|13622.5|113
1660025400000|2022-08-09 06:10:00|13627.8|13625|13636.3|13633.5|13641.3|13638.5|13627.8|13625|106
1660025700000|2022-08-09 06:15:00|13636.8|13634|13642.3|13639.5|13642.8|13640|13635.8|13633|75
1660026000000|2022-08-09 06:20:00|13642.8|13640|13640.3|13637.5|13645.8|13643|13640.3|13637.5|54
1660026300000|2022-08-09 06:25:00|13640.8|13638|13637.8|13635|13640.8|13638|13634.8|13632|62
1660026600000|2022-08-09 06:30:00|13638.3|13635.5|13632.3|13629.5|13643.3|13640.5|13631.3|13628.5|90
1660026900000|2022-08-09 06:35:00|13631.8|13629|13630.8|13628|13637.3|13634.5|13629.8|13627|89
1660027200000|2022-08-09 06:40:00|13631.3|13628.5|13633.8|13631|13636.3|13633.5|13629.8|13627|73
1660027500000|2022-08-09 06:45:00|13634.3|13631.5|13636.8|13634|13637.8|13635|13629.8|13627|101
1660027800000|2022-08-09 06:50:00|13637.3|13634.5|13643.8|13641|13645.8|13643|13634.3|13631.5|86
1660028100000|2022-08-09 06:55:00|13644.8|13642|13643.8|13641|13651.3|13648.5|13641.3|13638.5|281
1660028400000|2022-08-09 07:00:00|13643.1|13641.7|13651.6|13650.2|13660.6|13659.2|13640.6|13639.2|1287
1660028700000|2022-08-09 07:05:00|13652.1|13650.7|13662.6|13661.2|13677.6|13676.2|13650.1|13648.7|721
1660029000000|2022-08-09 07:10:00|13663.6|13662.2|13664.1|13662.7|13669.1|13667.7|13657.6|13656.2|493
1660029300000|2022-08-09 07:15:00|13664.6|13663.2|13638.1|13636.7|13664.6|13663.2|13633.1|13631.7|561
1660029600000|2022-08-09 07:20:00|13638.6|13637.2|13629.1|13627.7|13643.6|13642.2|13619.1|13617.7|621
1660029900000|2022-08-09 07:25:00|13629.6|13628.2|13632.1|13630.7|13637.1|13635.7|13624.6|13623.2|493
1660030200000|2022-08-09 07:30:00|13631.6|13630.2|13640.6|13639.2|13643.6|13642.2|13631.6|13630.2|273
1660030500000|2022-08-09 07:35:00|13641.1|13639.7|13642.1|13640.7|13644.1|13642.7|13630.1|13628.7|273
1660030800000|2022-08-09 07:40:00|13642.6|13641.2|13627.6|13626.2|13643.1|13641.7|13627.1|13625.7|210
1660031100000|2022-08-09 07:45:00|13627.1|13625.7|13637.3|13635.9|13638.8|13637.4|13626.1|13624.7|149
1660031400000|2022-08-09 07:50:00|13637.8|13636.4|13634.8|13633.4|13640.8|13639.4|13630.3|13628.9|208
1660031700000|2022-08-09 07:55:00|13634.3|13632.9|13644.8|13643.4|13651.3|13649.9|13633.8|13632.4|190
1660032000000|2022-08-09 08:00:00|13644.3|13642.9|13644.3|13642.9|13648.8|13647.4|13639.8|13638.4|181
1660032300000|2022-08-09 08:05:00|13643.8|13642.4|13621.8|13620.4|13644.8|13643.4|13619.3|13617.9|311
1660032600000|2022-08-09 08:10:00|13622.3|13620.9|13635.8|13634.4|13637.8|13636.4|13620.3|13618.9|227
1660032900000|2022-08-09 08:15:00|13636.3|13634.9|13638.8|13637.4|13639.8|13638.4|13631.3|13629.9|138
1660033200000|2022-08-09 08:20:00|13639.3|13637.9|13645.8|13644.4|13645.8|13644.4|13638.3|13636.9|172
1660033500000|2022-08-09 08:25:00|13645.3|13643.9|13652.8|13651.4|13653.8|13652.4|13639.8|13638.4|243
1660033800000|2022-08-09 08:30:00|13652.3|13650.9|13650.3|13648.9|13652.8|13651.4|13641.3|13639.9|243
1660034100000|2022-08-09 08:35:00|13649.8|13648.4|13650.3|13648.9|13653.8|13652.4|13639.8|13638.4|194
1660034400000|2022-08-09 08:40:00|13650.8|13649.4|13642.3|13640.9|13652.8|13651.4|13642.3|13640.9|185
1660034700000|2022-08-09 08:45:00|13641.8|13640.4|13627.8|13626.4|13646.8|13645.4|13627.8|13626.4|376
1660035000000|2022-08-09 08:50:00|13628.3|13626.9|13625.8|13624.4|13629.8|13628.4|13619.8|13618.4|315
1660035300000|2022-08-09 08:55:00|13626.3|13624.9|13635.8|13634.4|13636.8|13635.4|13624.8|13623.4|227
1660035600000|2022-08-09 09:00:00|13634.8|13633.4|13642.8|13641.4|13643.8|13642.4|13632.8|13631.4|146
1660035900000|2022-08-09 09:05:00|13642.3|13640.9|13636.3|13634.9|13642.8|13641.4|13634.8|13633.4|216
1660036200000|2022-08-09 09:10:00|13636.8|13635.4|13634.8|13633.4|13638.3|13636.9|13631.8|13630.4|139
1660036500000|2022-08-09 09:15:00|13635.3|13633.9|13633.3|13631.9|13640.8|13639.4|13633.3|13631.9|106
1660036800000|2022-08-09 09:20:00|13633.8|13632.4|13623.3|13621.9|13633.8|13632.4|13622.8|13621.4|218
1660037100000|2022-08-09 09:25:00|13623.8|13622.4|13611.3|13609.9|13623.8|13622.4|13610.8|13609.4|379
1660037400000|2022-08-09 09:30:00|13610.8|13609.4|13609.8|13608.4|13615.8|13614.4|13602.8|13601.4|496
1660037700000|2022-08-09 09:35:00|13610.3|13608.9|13607.8|13606.4|13616.8|13615.4|13606.8|13605.4|246
1660038000000|2022-08-09 09:40:00|13607.3|13605.9|13613.8|13612.4|13614.8|13613.4|13601.8|13600.4|274
1660038300000|2022-08-09 09:45:00|13613.3|13611.9|13613.8|13612.4|13616.8|13615.4|13606.3|13604.9|160
1660038600000|2022-08-09 09:50:00|13614.3|13612.9|13595.3|13593.9|13614.3|13612.9|13595.3|13593.9|228
1660038900000|2022-08-09 09:55:00|13595.8|13594.4|13591.3|13589.9|13597.8|13596.4|13590.8|13589.4|274
1660039200000|2022-08-09 10:00:00|13590.8|13589.4|13597.3|13595.9|13599.8|13598.4|13589.3|13587.9|288
1660039500000|2022-08-09 10:05:00|13597.8|13596.4|13590.8|13589.4|13599.8|13598.4|13589.8|13588.4|242
1660039800000|2022-08-09 10:10:00|13590.3|13588.9|13575.8|13574.4|13590.8|13589.4|13573.8|13572.4|608
1660040100000|2022-08-09 10:15:00|13576.3|13574.9|13579.3|13577.9|13579.8|13578.4|13567.8|13566.4|657
1660040400000|2022-08-09 10:20:00|13578.8|13577.4|13565.3|13563.9|13578.8|13577.4|13553.8|13552.4|516
1660040700000|2022-08-09 10:25:00|13565.8|13564.4|13573.8|13572.4|13575.8|13574.4|13562.3|13560.9|406
1660041000000|2022-08-09 10:30:00|13573.3|13571.9|13568.3|13566.9|13574.8|13573.4|13562.8|13561.4|217
1660041300000|2022-08-09 10:35:00|13567.8|13566.4|13572.3|13570.9|13573.8|13572.4|13559.8|13558.4|287
1660041600000|2022-08-09 10:40:00|13572.8|13571.4|13564.3|13562.9|13575.8|13574.4|13563.8|13562.4|226
1660041900000|2022-08-09 10:45:00|13563.8|13562.4|13566.3|13564.9|13570.8|13569.4|13556.8|13555.4|207
1660042200000|2022-08-09 10:50:00|13565.8|13564.4|13567.8|13566.4|13570.3|13568.9|13556.3|13554.9|234
1660042500000|2022-08-09 10:55:00|13567.3|13565.9|13576.8|13575.4|13576.8|13575.4|13562.3|13560.9|186
1660042800000|2022-08-09 11:00:00|13577.3|13575.9|13582.8|13581.4|13584.8|13583.4|13573.8|13572.4|336
1660043100000|2022-08-09 11:05:00|13583.3|13581.9|13568.8|13567.4|13583.3|13581.9|13568.3|13566.9|269
1660043400000|2022-08-09 11:10:00|13568.3|13566.9|13573.8|13572.4|13576.3|13574.9|13564.8|13563.4|145
1660043700000|2022-08-09 11:15:00|13572.8|13571.4|13579.8|13578.4|13582.8|13581.4|13572.8|13571.4|129
1660044000000|2022-08-09 11:20:00|13579.3|13577.9|13573.3|13571.9|13581.8|13580.4|13573.3|13571.9|235
1660044300000|2022-08-09 11:25:00|13572.8|13571.4|13563.3|13561.9|13572.8|13571.4|13558.3|13556.9|326
1660044600000|2022-08-09 11:30:00|13562.8|13561.4|13569.3|13567.9|13569.8|13568.4|13556.8|13555.4|204
1660044900000|2022-08-09 11:35:00|13568.8|13567.4|13557.3|13555.9|13570.8|13569.4|13554.8|13553.4|180
1660045200000|2022-08-09 11:40:00|13556.8|13555.4|13525.8|13524.4|13557.3|13555.9|13523.8|13522.4|884
1660045500000|2022-08-09 11:45:00|13525.3|13523.9|13524.3|13522.9|13531.3|13529.9|13514.8|13513.4|635
1660045800000|2022-08-09 11:50:00|13523.8|13522.4|13528.8|13527.4|13536.3|13534.9|13521.8|13520.4|391
1660046100000|2022-08-09 11:55:00|13529.8|13528.4|13527.8|13526.4|13534.3|13532.9|13525.3|13523.9|221
1660046400000|2022-08-09 12:00:00|13528.3|13526.9|13542.3|13540.9|13543.8|13542.4|13525.8|13524.4|307
1660046700000|2022-08-09 12:05:00|13542.8|13541.4|13524.3|13522.9|13542.8|13541.4|13524.3|13522.9|352
1660047000000|2022-08-09 12:10:00|13524.8|13523.4|13527.8|13526.4|13528.8|13527.4|13517.8|13516.4|218
1660047300000|2022-08-09 12:15:00|13528.3|13526.9|13536.3|13534.9|13540.8|13539.4|13528.3|13526.9|208
1660047600000|2022-08-09 12:20:00|13536.8|13535.4|13554.3|13552.9|13555.8|13554.4|13536.8|13535.4|407
1660047900000|2022-08-09 12:25:00|13554.8|13553.4|13545.3|13543.9|13554.8|13553.4|13543.8|13542.4|308
1660048200000|2022-08-09 12:30:00|13544.8|13543.4|13559.8|13558.4|13561.3|13559.9|13537.3|13535.9|258
1660048500000|2022-08-09 12:35:00|13558.3|13556.9|13560.3|13558.9|13566.8|13565.4|13555.8|13554.4|306
1660048800000|2022-08-09 12:40:00|13560.8|13559.4|13557.8|13556.4|13564.8|13563.4|13555.3|13553.9|147
1660049100000|2022-08-09 12:45:00|13558.3|13556.9|13555.8|13554.4|13561.3|13559.9|13554.8|13553.4|163
1660049400000|2022-08-09 12:50:00|13556.3|13554.9|13560.3|13558.9|13560.8|13559.4|13553.3|13551.9|182
1660049700000|2022-08-09 12:55:00|13560.8|13559.4|13551.8|13550.4|13562.8|13561.4|13551.8|13550.4|101
1660050000000|2022-08-09 13:00:00|13552.8|13551.4|13557.3|13555.9|13558.8|13557.4|13547.8|13546.4|194
1660050300000|2022-08-09 13:05:00|13557.8|13556.4|13559.3|13557.9|13563.3|13561.9|13552.8|13551.4|200
1660050600000|2022-08-09 13:10:00|13559.8|13558.4|13552.8|13551.4|13562.3|13560.9|13551.3|13549.9|156
1660050900000|2022-08-09 13:15:00|13552.3|13550.9|13548.8|13547.4|13553.3|13551.9|13546.8|13545.4|125
1660051200000|2022-08-09 13:20:00|13549.3|13547.9|13557.3|13555.9|13559.8|13558.4|13547.8|13546.4|124
1660051500000|2022-08-09 13:25:00|13556.8|13555.4|13560.8|13559.4|13562.3|13560.9|13551.3|13549.9|173
1660051800000|2022-08-09 13:30:00|13561.3|13559.9|13555.3|13553.9|13566.8|13565.4|13540.3|13538.9|501
1660052100000|2022-08-09 13:35:00|13556.3|13554.9|13564.8|13563.4|13567.3|13565.9|13553.8|13552.4|285
1660052400000|2022-08-09 13:40:00|13564.3|13562.9|13577.8|13576.4|13577.8|13576.4|13560.8|13559.4|483
1660052700000|2022-08-09 13:45:00|13577.3|13575.9|13560.3|13558.9|13586.8|13585.4|13551.8|13550.4|516
1660053000000|2022-08-09 13:50:00|13560.8|13559.4|13535.8|13534.4|13568.8|13567.4|13530.3|13528.9|455
1660053300000|2022-08-09 13:55:00|13536.8|13535.4|13547.3|13545.9|13549.3|13547.9|13531.8|13530.4|339
1660053600000|2022-08-09 14:00:00|13546.8|13545.4|13543.3|13541.9|13547.8|13546.4|13536.3|13534.9|197
1660053900000|2022-08-09 14:05:00|13543.8|13542.4|13537.8|13536.4|13547.8|13546.4|13535.8|13534.4|276
1660054200000|2022-08-09 14:10:00|13537.3|13535.9|13548.9|13547.5|13555|13553.6|13534.8|13533.4|366
1660054500000|2022-08-09 14:15:00|13549.4|13548|13553.4|13552|13553.9|13552.5|13540.4|13539|383
1660054800000|2022-08-09 14:20:00|13552.9|13551.5|13542.4|13541|13563.4|13562|13540.4|13539|510
1660055100000|2022-08-09 14:25:00|13542.9|13541.5|13562.4|13561|13562.9|13561.5|13542.9|13541.5|230
1660055400000|2022-08-09 14:30:00|13561.9|13560.5|13567.9|13566.5|13572.4|13571|13551.4|13550|346
1660055700000|2022-08-09 14:35:00|13568.4|13567|13568.4|13567|13571.9|13570.5|13558.9|13557.5|392
1660056000000|2022-08-09 14:40:00|13568.9|13567.5|13568.4|13567|13571.9|13570.5|13562.4|13561|326
1660056300000|2022-08-09 14:45:00|13567.9|13566.5|13573.9|13572.5|13578.9|13577.5|13562.9|13561.5|303
1660056600000|2022-08-09 14:50:00|13573.4|13572|13556.9|13555.5|13577.9|13576.5|13555.9|13554.5|378
1660056900000|2022-08-09 14:55:00|13556.4|13555|13544.9|13543.5|13558.4|13557|13539.9|13538.5|429
1660057200000|2022-08-09 15:00:00|13544.4|13543|13523.9|13522.5|13544.9|13543.5|13523.9|13522.5|738
1660057500000|2022-08-09 15:05:00|13523.4|13522|13533.4|13532|13536.9|13535.5|13520.4|13519|536
1660057800000|2022-08-09 15:10:00|13532.9|13531.5|13552.9|13551.5|13553.9|13552.5|13530.9|13529.5|403
1660058100000|2022-08-09 15:15:00|13553.9|13552.5|13567.4|13566|13573.4|13572|13552.9|13551.5|637
1660058400000|2022-08-09 15:20:00|13566.9|13565.5|13555.4|13554|13570.9|13569.5|13553.9|13552.5|400
1660058700000|2022-08-09 15:25:00|13555.9|13554.5|13550.9|13549.5|13567.4|13566|13548.9|13547.5|747
1660059000000|2022-08-09 15:30:00|13551.6|13548.8|13541.1|13538.3|13555.6|13552.8|13538.6|13535.8|1575
1660059300000|2022-08-09 15:35:00|13540.6|13537.8|13546.6|13543.8|13555.6|13552.8|13539.6|13536.8|734
1660059600000|2022-08-09 15:40:00|13547.6|13544.8|13551.1|13548.3|13556.6|13553.8|13547.1|13544.3|224
1660059900000|2022-08-09 15:45:00|13550.6|13547.8|13555.6|13552.8|13561.6|13558.8|13550.6|13547.8|128
1660060200000|2022-08-09 15:50:00|13555.1|13552.3|13552.6|13549.8|13555.6|13552.8|13541.6|13538.8|150
1660060500000|2022-08-09 15:55:00|13552.1|13549.3|13547.6|13544.8|13553.6|13550.8|13545.6|13542.8|91
1660060800000|2022-08-09 16:00:00|13548.1|13545.3|13541.6|13538.8|13550.6|13547.8|13534.6|13531.8|225
1660061100000|2022-08-09 16:05:00|13542.1|13539.3|13538.6|13535.8|13543.6|13540.8|13537.1|13534.3|75
1660061400000|2022-08-09 16:10:00|13538.1|13535.3|13536.6|13533.8|13544.6|13541.8|13534.6|13531.8|157
1660061700000|2022-08-09 16:15:00|13537.1|13534.3|13536.6|13533.8|13540.1|13537.3|13534.6|13531.8|76
1660062000000|2022-08-09 16:20:00|13537.1|13534.3|13534.1|13531.3|13541.6|13538.8|13530.6|13527.8|137
1660062300000|2022-08-09 16:25:00|13533.6|13530.8|13531.1|13528.3|13540.6|13537.8|13529.6|13526.8|105
1660062600000|2022-08-09 16:30:00|13531.6|13528.8|13533.1|13530.3|13535.6|13532.8|13529.6|13526.8|114
1660062900000|2022-08-09 16:35:00|13532.6|13529.8|13536.6|13533.8|13537.6|13534.8|13529.6|13526.8|66
1660063200000|2022-08-09 16:40:00|13536.1|13533.3|13533.6|13530.8|13537.6|13534.8|13530.6|13527.8|75
1660063500000|2022-08-09 16:45:00|13534.1|13531.3|13530.6|13527.8|13535.6|13532.8|13527.1|13524.3|84
1660063800000|2022-08-09 16:50:00|13531.1|13528.3|13522.6|13519.8|13531.6|13528.8|13521.6|13518.8|152
1660064100000|2022-08-09 16:55:00|13523.1|13520.3|13526.1|13523.3|13529.1|13526.3|13521.6|13518.8|122
1660064400000|2022-08-09 17:00:00|13525.6|13522.8|13536.6|13533.8|13537.6|13534.8|13525.6|13522.8|154
1660064700000|2022-08-09 17:05:00|13537.1|13534.3|13531.6|13528.8|13540.6|13537.8|13525.1|13522.3|121
1660065000000|2022-08-09 17:10:00|13532.1|13529.3|13537.6|13534.8|13539.1|13536.3|13526.6|13523.8|48
1660065300000|2022-08-09 17:15:00|13537.1|13534.3|13537.6|13534.8|13543.1|13540.3|13533.6|13530.8|64
1660065600000|2022-08-09 17:20:00|13538.1|13535.3|13538.6|13535.8|13541.6|13538.8|13535.1|13532.3|29
1660065900000|2022-08-09 17:25:00|13539.1|13536.3|13540.6|13537.8|13541.6|13538.8|13535.6|13532.8|52
1660066200000|2022-08-09 17:30:00|13541.1|13538.3|13537.1|13534.3|13541.6|13538.8|13535.6|13532.8|32
1660066500000|2022-08-09 17:35:00|13536.6|13533.8|13526.6|13523.8|13537.6|13534.8|13526.6|13523.8|47
1660066800000|2022-08-09 17:40:00|13525.6|13522.8|13521.6|13518.8|13527.1|13524.3|13516.6|13513.8|114
1660067100000|2022-08-09 17:45:00|13522.1|13519.3|13529.6|13526.8|13530.1|13527.3|13517.6|13514.8|82
1660067400000|2022-08-09 17:50:00|13529.1|13526.3|13531.6|13528.8|13533.6|13530.8|13526.6|13523.8|82
1660067700000|2022-08-09 17:55:00|13531.1|13528.3|13539.1|13536.3|13544.1|13541.3|13530.6|13527.8|84
1660068000000|2022-08-09 18:00:00|13539.6|13536.8|13541.1|13538.3|13544.6|13541.8|13538.6|13535.8|33
1660068300000|2022-08-09 18:05:00|13541.6|13538.8|13539.6|13536.8|13543.6|13540.8|13539.1|13536.3|45
1660068600000|2022-08-09 18:10:00|13540.1|13537.3|13537.1|13534.3|13540.6|13537.8|13535.6|13532.8|44
1660068900000|2022-08-09 18:15:00|13537.6|13534.8|13524.6|13521.8|13537.6|13534.8|13523.6|13520.8|58
1660069200000|2022-08-09 18:20:00|13524.1|13521.3|13519.6|13516.8|13527.1|13524.3|13518.1|13515.3|51
1660069500000|2022-08-09 18:25:00|13519.1|13516.3|13518.6|13515.8|13522.1|13519.3|13515.1|13512.3|117
1660069800000|2022-08-09 18:30:00|13519.1|13516.3|13521.1|13518.3|13522.6|13519.8|13516.6|13513.8|51
1660070100000|2022-08-09 18:35:00|13521.6|13518.8|13525.6|13522.8|13527.6|13524.8|13518.6|13515.8|53
1660070400000|2022-08-09 18:40:00|13524.6|13521.8|13524.6|13521.8|13526.6|13523.8|13522.6|13519.8|33
1660070700000|2022-08-09 18:45:00|13526.1|13523.3|13536.1|13533.3|13537.1|13534.3|13526.1|13523.3|129
1660071000000|2022-08-09 18:50:00|13535.6|13532.8|13543.1|13540.3|13549.1|13546.3|13535.6|13532.8|130
1660071300000|2022-08-09 18:55:00|13542.6|13539.8|13538.1|13535.3|13547.1|13544.3|13537.6|13534.8|77
1660071600000|2022-08-09 19:00:00|13537.6|13534.8|13533.6|13530.8|13542.6|13539.8|13533.1|13530.3|68
1660071900000|2022-08-09 19:05:00|13534.1|13531.3|13536.1|13533.3|13538.1|13535.3|13532.1|13529.3|41
1660072200000|2022-08-09 19:10:00|13536.6|13533.8|13532.1|13529.3|13537.1|13534.3|13530.6|13527.8|36
1660072500000|2022-08-09 19:15:00|13532.6|13529.8|13538.6|13535.8|13541.6|13538.8|13531.6|13528.8|69
1660072800000|2022-08-09 19:20:00|13538.1|13535.3|13547.6|13544.8|13548.6|13545.8|13537.1|13534.3|99
1660073100000|2022-08-09 19:25:00|13547.1|13544.3|13536.6|13533.8|13548.6|13545.8|13536.1|13533.3|64
1660073400000|2022-08-09 19:30:00|13537.1|13534.3|13534.1|13531.3|13538.6|13535.8|13533.1|13530.3|118
1660073700000|2022-08-09 19:35:00|13534.6|13531.8|13533.6|13530.8|13536.6|13533.8|13531.6|13528.8|56
1660074000000|2022-08-09 19:40:00|13533.1|13530.3|13525.1|13522.3|13538.6|13535.8|13524.6|13521.8|81
1660074300000|2022-08-09 19:45:00|13524.1|13521.3|13530.6|13527.8|13532.1|13529.3|13522.6|13519.8|116
1660074600000|2022-08-09 19:50:00|13531.1|13528.3|13530.6|13527.8|13538.1|13535.3|13528.6|13525.8|180
1660074900000|2022-08-09 19:55:00|13531.6|13528.8|13531.6|13528.8|13533.6|13530.8|13526.6|13523.8|269
1660075200000|2022-08-09 20:00:00|13534.7|13527.7|13543|13536|13546.7|13539.7|13534.7|13527.7|5
1660075500000|2022-08-09 20:05:00|13543.7|13536.7|13540.7|13533.7|13546|13539|13539.2|13532.2|0
1660075800000|2022-08-09 20:10:00|13541.4|13534.4|13538.9|13531.9|13544.5|13537.5|13538.2|13531.2|0
1660076100000|2022-08-09 20:15:00|13539|13532|13535.4|13528.4|13539|13532|13533.1|13526.1|0
1660076400000|2022-08-09 20:20:00|13536.1|13529.1|13538.5|13531.5|13538.7|13531.7|13535.4|13528.4|0
1660076700000|2022-08-09 20:25:00|13538.1|13531.1|13539.2|13532.2|13539.2|13532.2|13537|13530|0
1660077000000|2022-08-09 20:30:00|13538.8|13531.8|13537.7|13530.7|13539.2|13532.2|13537|13530|0
1660077300000|2022-08-09 20:35:00|13538.5|13531.5|13539.9|13532.9|13539.9|13532.9|13537.7|13530.7|0
1660077600000|2022-08-09 20:40:00|13539.2|13532.2|13540.9|13533.9|13541.3|13534.3|13539.2|13532.2|0
1660077900000|2022-08-09 20:45:00|13540.6|13533.6|13541.3|13534.3|13542|13535|13538.3|13531.3|0
1660078200000|2022-08-09 20:50:00|13541.6|13534.6|13542.3|13535.3|13542.3|13535.3|13540|13533|0
1660078500000|2022-08-09 20:55:00|13543|13536|13544.4|13537.4|13545.2|13538.2|13542.3|13535.3|0
1660078800000|2022-08-09 21:00:00|13544.5|13537.5|13546.9|13539.9|13547.6|13540.6|13544.5|13537.5|0
1660079100000|2022-08-09 21:05:00|13547.5|13540.5|13546.4|13539.4|13547.8|13540.8|13546.4|13539.4|0
1660079400000|2022-08-09 21:10:00|13546.5|13539.5|13545.3|13538.3|13546.5|13539.5|13545.3|13538.3|0
1660079700000|2022-08-09 21:15:00|13545.2|13538.2|13545.1|13538.1|13545.3|13538.3|13544.9|13537.9|0
1660080000000|2022-08-09 21:20:00|13545.3|13538.3|13545.2|13538.2|13545.4|13538.4|13545.2|13538.2|0
1660080300000|2022-08-09 21:25:00|13544.9|13537.9|13544.2|13537.2|13544.9|13537.9|13544.2|13537.2|0
1660080600000|2022-08-09 21:30:00|13544.1|13537.1|13544|13537|13544.2|13537.2|13544|13537|0
1660080900000|2022-08-09 21:35:00|13543.9|13536.9|13544.1|13537.1|13544.3|13537.3|13543.9|13536.9|0
1660081200000|2022-08-09 21:40:00|13543.8|13536.8|13543.5|13536.5|13544|13537|13543.4|13536.4|0
1660081500000|2022-08-09 21:45:00|13543.8|13536.8|13543.8|13536.8|13544.1|13537.1|13543.4|13536.4|0
1660081800000|2022-08-09 21:50:00|13543.7|13536.7|13541.6|13534.6|13543.7|13536.7|13541.4|13534.4|0
1660082100000|2022-08-09 21:55:00|13541.8|13534.8|13542.1|13535.1|13542.9|13535.9|13541.8|13534.8|0
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13539.1|13532.1|13543.4|13536.4|13536|13529|0
1660082700000|2022-08-09 22:05:00|13539.9|13532.9|13538.3|13531.3|13540.6|13533.6|13537.5|13530.5|0
1660083000000|2022-08-09 22:10:00|13538.7|13531.7|13539.1|13532.1|13540.6|13533.6|13535.4|13528.4|0
1660083300000|2022-08-09 22:15:00|13539.8|13532.8|13542|13535|13542.8|13535.8|13539.1|13532.1|0
1660083600000|2022-08-09 22:20:00|13542.8|13535.8|13542.1|13535.1|13543.5|13536.5|13541.3|13534.3|0
1660083900000|2022-08-09 22:25:00|13542.4|13535.4|13543.2|13536.2|13543.6|13536.6|13540.6|13533.6|0
1660084200000|2022-08-09 22:30:00|13542.8|13535.8|13539.1|13532.1|13543.6|13536.6|13536.9|13529.9|0
1660084500000|2022-08-09 22:35:00|13539.9|13532.9|13536.9|13529.9|13539.9|13532.9|13536.1|13529.1|0
1660084800000|2022-08-09 22:40:00|13537.7|13530.7|13536.8|13529.8|13538.4|13531.4|13536.2|13529.2|0
1660085100000|2022-08-09 22:45:00|13537.2|13530.2|13538.3|13531.3|13539|13532|13537.2|13530.2|0
1660085400000|2022-08-09 22:50:00|13537.5|13530.5|13539.7|13532.7|13539.7|13532.7|13537.5|13530.5|0
1660085700000|2022-08-09 22:55:00|13540.5|13533.5|13537.6|13530.6|13540.5|13533.5|13537.6|13530.6|0
1660086000000|2022-08-09 23:00:00|13536.9|13529.9|13542.4|13535.4|13542.8|13535.8|13535.4|13528.4|0
1660086300000|2022-08-09 23:05:00|13542.8|13535.8|13541.4|13534.4|13542.8|13535.8|13540.7|13533.7|0
1660086600000|2022-08-09 23:10:00|13542.1|13535.1|13543.6|13536.6|13543.6|13536.6|13542.1|13535.1|0
1660086900000|2022-08-09 23:15:00|13543.3|13536.3|13541.8|13534.8|13543.7|13536.7|13541.4|13534.4|0
1660087200000|2022-08-09 23:20:00|13542.1|13535.1|13537.7|13530.7|13545.1|13538.1|13537.7|13530.7|0
1660087500000|2022-08-09 23:25:00|13538.5|13531.5|13539.2|13532.2|13540.7|13533.7|13537.7|13530.7|0
1660087800000|2022-08-09 23:30:00|13539.1|13532.1|13538.4|13531.4|13539.5|13532.5|13537.6|13530.6|0
1660088100000|2022-08-09 23:35:00|13539.1|13532.1|13538.4|13531.4|13539.1|13532.1|13537.6|13530.6|0
1660088400000|2022-08-09 23:40:00|13538.7|13531.7|13536.5|13529.5|13538.7|13531.7|13536.1|13529.1|0
1660088700000|2022-08-09 23:45:00|13536.9|13529.9|13540.1|13533.1|13540.8|13533.8|13536.9|13529.9|0
1660089000000|2022-08-09 23:50:00|13540.4|13533.4|13542.3|13535.3|13543.8|13536.8|13539.3|13532.3|0
1660089300000|2022-08-09 23:55:00|13541.6|13534.6|13543.9|13536.9|13544.9|13537.9|13539.4|13532.4|0
1660089600000|2022-08-10 00:00:00|13543.5|13536.5|13532.1|13525.1|13546.5|13539.5|13530.6|13523.6|0
1660089900000|2022-08-10 00:05:00|13531.4|13524.4|13526|13519|13532.1|13525.1|13519.4|13512.4|0
1660090200000|2022-08-10 00:10:00|13525.2|13518.2|13526|13519|13531.7|13524.7|13523.7|13516.7|0
1660090500000|2022-08-10 00:15:00|13526.7|13519.7|13529.7|13524.7|13537.2|13532.2|13523.2|13518.2|59
1660090800000|2022-08-10 00:20:00|13529.2|13524.2|13530.2|13525.2|13533.2|13528.2|13527.7|13522.7|4
1660091100000|2022-08-10 00:25:00|13530.7|13525.7|13527.2|13522.2|13533.2|13528.2|13527.2|13522.2|7
1660091400000|2022-08-10 00:30:00|13526.7|13521.7|13528.7|13523.7|13531.2|13526.2|13524.2|13519.2|10
1660091700000|2022-08-10 00:35:00|13528.2|13523.2|13529.2|13524.2|13530.2|13525.2|13525.7|13520.7|3
1660092000000|2022-08-10 00:40:00|13529.7|13524.7|13527.7|13522.7|13535.2|13530.2|13527.7|13522.7|2
1660092300000|2022-08-10 00:45:00|13528.2|13523.2|13528.2|13523.2|13529.7|13524.7|13525.7|13520.7|6
1660092600000|2022-08-10 00:50:00|13528.7|13523.7|13525.7|13520.7|13530.2|13525.2|13524.7|13519.7|7
1660092900000|2022-08-10 00:55:00|13526.2|13521.2|13525.7|13520.7|13528.7|13523.7|13525.7|13520.7|11
1660093200000|2022-08-10 01:00:00|13526.2|13521.2|13536.2|13531.2|13536.7|13531.7|13526.2|13521.2|17
1660093500000|2022-08-10 01:05:00|13536.7|13531.7|13536.7|13531.7|13539.7|13534.7|13536.2|13531.2|15
1660093800000|2022-08-10 01:10:00|13537.2|13532.2|13537.2|13532.2|13539.2|13534.2|13535.7|13530.7|7
1660094100000|2022-08-10 01:15:00|13536.7|13531.7|13539.7|13534.7|13541.7|13536.7|13534.7|13529.7|11
1660094400000|2022-08-10 01:20:00|13540.2|13535.2|13539.7|13534.7|13540.7|13535.7|13533.7|13528.7|3
1660094700000|2022-08-10 01:25:00|13540.2|13535.2|13536.2|13531.2|13540.2|13535.2|13535.7|13530.7|1
1660095000000|2022-08-10 01:30:00|13535.7|13530.7|13535.7|13530.7|13537.7|13532.7|13531.7|13526.7|0
1660095300000|2022-08-10 01:35:00|13535.2|13530.2|13537.7|13532.7|13537.7|13532.7|13533.2|13528.2|2
1660095600000|2022-08-10 01:40:00|13537.2|13532.2|13535.7|13530.7|13537.7|13532.7|13531.7|13526.7|1
1660095900000|2022-08-10 01:45:00|13535.2|13530.2|13536.7|13531.7|13537.7|13532.7|13531.7|13526.7|2
1660096200000|2022-08-10 01:50:00|13536.2|13531.2|13529.7|13524.7|13536.2|13531.2|13529.7|13524.7|0
1660096500000|2022-08-10 01:55:00|13529.2|13524.2|13528.7|13523.7|13530.7|13525.7|13526.7|13521.7|1
1660096800000|2022-08-10 02:00:00|13529.2|13524.2|13528.7|13523.7|13529.7|13524.7|13527.2|13522.2|0
1660097100000|2022-08-10 02:05:00|13529.2|13524.2|13528.7|13523.7|13529.7|13524.7|13525.2|13520.2|0
1660097400000|2022-08-10 02:10:00|13528.2|13523.2|13522.7|13517.7|13528.7|13523.7|13521.7|13516.7|2
1660097700000|2022-08-10 02:15:00|13522.2|13517.2|13520.7|13515.7|13522.7|13517.7|13518.7|13513.7|12
1660098000000|2022-08-10 02:20:00|13520.2|13515.2|13518.7|13513.7|13522.7|13517.7|13518.2|13513.2|2
1660098300000|2022-08-10 02:25:00|13518.2|13513.2|13520.7|13515.7|13522.2|13517.2|13516.2|13511.2|17
1660098600000|2022-08-10 02:30:00|13520.2|13515.2|13514.7|13509.7|13521.7|13516.7|13514.2|13509.2|21
1660098900000|2022-08-10 02:35:00|13515.2|13510.2|13512.7|13507.7|13516.7|13511.7|13512.7|13507.7|11
1660099200000|2022-08-10 02:40:00|13513.2|13508.2|13511.7|13506.7|13518.7|13513.7|13511.7|13506.7|2
1660099500000|2022-08-10 02:45:00|13511.2|13506.2|13515.2|13510.2|13515.7|13510.7|13511.2|13506.2|5
1660099800000|2022-08-10 02:50:00|13515.7|13510.7|13521.7|13516.7|13522.2|13517.2|13513.2|13508.2|3
1660100100000|2022-08-10 02:55:00|13521.2|13516.2|13519.2|13514.2|13521.7|13516.7|13518.7|13513.7|5
1660100400000|2022-08-10 03:00:00|13519.7|13514.7|13519.7|13514.7|13522.7|13517.7|13517.7|13512.7|5
1660100700000|2022-08-10 03:05:00|13520.2|13515.2|13517.7|13512.7|13520.7|13515.7|13517.7|13512.7|1
1660101000000|2022-08-10 03:10:00|13518.2|13513.2|13520.7|13515.7|13521.7|13516.7|13516.7|13511.7|3
1660101300000|2022-08-10 03:15:00|13521.2|13516.2|13518.7|13513.7|13521.2|13516.2|13518.2|13513.2|0
1660101600000|2022-08-10 03:20:00|13519.2|13514.2|13515.7|13510.7|13519.2|13514.2|13514.7|13509.7|1
1660101900000|2022-08-10 03:25:00|13516.2|13511.2|13516.7|13511.7|13516.7|13511.7|13515.2|13510.2|1
1660102200000|2022-08-10 03:30:00|13517.2|13512.2|13516.7|13511.7|13519.2|13514.2|13516.2|13511.2|2
1660102500000|2022-08-10 03:35:00|13517.2|13512.2|13518.2|13513.2|13518.2|13513.2|13515.7|13510.7|0
1660102800000|2022-08-10 03:40:00|13518.7|13513.7|13521.7|13516.7|13522.7|13517.7|13517.7|13512.7|5
1660103100000|2022-08-10 03:45:00|13522.2|13517.2|13520.2|13515.2|13522.7|13517.7|13516.2|13511.2|27
1660103400000|2022-08-10 03:50:00|13520.7|13515.7|13519.2|13514.2|13520.7|13515.7|13518.2|13513.2|0
1660103700000|2022-08-10 03:55:00|13518.7|13513.7|13514.7|13509.7|13519.2|13514.2|13513.7|13508.7|3
1660104000000|2022-08-10 04:00:00|13515.2|13510.2|13519.2|13514.2|13519.2|13514.2|13515.2|13510.2|0
1660104300000|2022-08-10 04:05:00|13518.7|13513.7|13518.2|13513.2|13519.2|13514.2|13517.7|13512.7|0
1660104600000|2022-08-10 04:10:00|13517.7|13512.7|13520.2|13515.2|13522.2|13517.2|13517.7|13512.7|4
1660104900000|2022-08-10 04:15:00|13520.7|13515.7|13521.2|13516.2|13521.2|13516.2|13519.2|13514.2|3
1660105200000|2022-08-10 04:20:00|13521.7|13516.7|13520.2|13515.2|13522.2|13517.2|13519.2|13514.2|4
1660105500000|2022-08-10 04:25:00|13519.7|13514.7|13520.2|13515.2|13520.2|13515.2|13518.7|13513.7|4
1660105800000|2022-08-10 04:30:00|13519.7|13514.7|13520.2|13515.2|13520.2|13515.2|13519.7|13514.7|1
1660106100000|2022-08-10 04:35:00|13519.7|13514.7|13520.7|13515.7|13521.7|13516.7|13519.7|13514.7|4
1660106400000|2022-08-10 04:40:00|13521.2|13516.2|13523.7|13518.7|13523.7|13518.7|13520.7|13515.7|13
1660106700000|2022-08-10 04:45:00|13523.2|13518.2|13523.2|13518.2|13524.7|13519.7|13522.2|13517.2|12
1660107000000|2022-08-10 04:50:00|13522.7|13517.7|13523.7|13518.7|13524.7|13519.7|13522.2|13517.2|7
1660107300000|2022-08-10 04:55:00|13523.2|13518.2|13524.2|13519.2|13524.2|13519.2|13522.2|13517.2|3
1660107600000|2022-08-10 05:00:00|13523.7|13518.7|13524.2|13519.2|13525.7|13520.7|13522.2|13517.2|24
1660107900000|2022-08-10 05:05:00|13525.2|13520.2|13524.2|13519.2|13525.2|13520.2|13522.2|13517.2|6
1660108200000|2022-08-10 05:10:00|13523.7|13518.7|13524.2|13519.2|13524.2|13519.2|13523.7|13518.7|0
1660108500000|2022-08-10 05:15:00|13523.7|13518.7|13522.2|13517.2|13523.7|13518.7|13521.7|13516.7|9
1660108800000|2022-08-10 05:20:00|13521.7|13516.7|13521.7|13516.7|13523.2|13518.2|13521.7|13516.7|4
1660109100000|2022-08-10 05:25:00|13521.2|13516.2|13519.2|13514.2|13521.7|13516.7|13519.2|13514.2|3
1660109400000|2022-08-10 05:30:00|13519.7|13514.7|13521.7|13516.7|13522.2|13517.2|13519.2|13514.2|7
1660109700000|2022-08-10 05:35:00|13521.2|13516.2|13515.2|13510.2|13522.2|13517.2|13515.2|13510.2|4
1660110000000|2022-08-10 05:40:00|13514.7|13509.7|13513.7|13508.7|13515.7|13510.7|13513.2|13508.2|8
1660110300000|2022-08-10 05:45:00|13514.2|13509.2|13510.7|13505.7|13514.2|13509.2|13508.7|13503.7|66
1660110600000|2022-08-10 05:50:00|13511.7|13506.7|13511.2|13506.2|13512.7|13507.7|13506.7|13501.7|80
1660110900000|2022-08-10 05:55:00|13511.7|13506.7|13512.7|13507.7|13513.7|13508.7|13511.7|13506.7|17
1660111200000|2022-08-10 06:00:00|13511.6|13508.8|13485.6|13482.8|13512.1|13509.3|13485.1|13482.3|327
1660111500000|2022-08-10 06:05:00|13486.1|13483.3|13491.1|13488.3|13505.1|13502.3|13485.6|13482.8|319
1660111800000|2022-08-10 06:10:00|13490.6|13487.8|13499.1|13496.3|13503.1|13500.3|13490.1|13487.3|104
1660112100000|2022-08-10 06:15:00|13499.6|13496.8|13500.1|13497.3|13501.1|13498.3|13493.6|13490.8|97
1660112400000|2022-08-10 06:20:00|13500.6|13497.8|13493.6|13490.8|13502.1|13499.3|13492.6|13489.8|118
1660112700000|2022-08-10 06:25:00|13491.6|13488.8|13485.6|13482.8|13492.6|13489.8|13485.1|13482.3|135
1660113000000|2022-08-10 06:30:00|13486.1|13483.3|13486.1|13483.3|13496.6|13493.8|13482.1|13479.3|189
1660113300000|2022-08-10 06:35:00|13485.6|13482.8|13493.6|13490.8|13498.6|13495.8|13485.6|13482.8|114
1660113600000|2022-08-10 06:40:00|13493.1|13490.3|13496.6|13493.8|13497.1|13494.3|13491.6|13488.8|102
1660113900000|2022-08-10 06:45:00|13496.1|13493.3|13498.6|13495.8|13500.6|13497.8|13494.6|13491.8|97
1660114200000|2022-08-10 06:50:00|13499.1|13496.3|13495.6|13492.8|13500.1|13497.3|13485.6|13482.8|269
1660114500000|2022-08-10 06:55:00|13496.1|13493.3|13491.6|13488.8|13499.1|13496.3|13489.6|13486.8|352
1660114800000|2022-08-10 07:00:00|13491.1|13488.3|13477.4|13476|13499.9|13498.5|13472.4|13471|1759
1660115100000|2022-08-10 07:05:00|13476.4|13475|13466.9|13465.5|13490.9|13489.5|13454.9|13453.5|910
1660115400000|2022-08-10 07:10:00|13466.4|13465|13501.4|13500|13503.9|13502.5|13462.4|13461|831
1660115700000|2022-08-10 07:15:00|13501.9|13500.5|13524.4|13523|13524.9|13523.5|13501.9|13500.5|915
1660116000000|2022-08-10 07:20:00|13523.9|13522.5|13536.9|13535.5|13551.9|13550.5|13523.9|13522.5|897
1660116300000|2022-08-10 07:25:00|13537.4|13536|13552.4|13551|13567.9|13566.5|13537.4|13536|726
1660116600000|2022-08-10 07:30:00|13552.9|13551.5|13550.4|13549|13569.9|13568.5|13545.9|13544.5|671
1660116900000|2022-08-10 07:35:00|13550.9|13549.5|13531.4|13530|13561.9|13560.5|13530.9|13529.5|648
1660117200000|2022-08-10 07:40:00|13530.9|13529.5|13535.9|13534.5|13542.9|13541.5|13526.9|13525.5|425
1660117500000|2022-08-10 07:45:00|13536.4|13535|13559.4|13558|13559.9|13558.5|13534.9|13533.5|355
1660117800000|2022-08-10 07:50:00|13558.9|13557.5|13567.4|13566|13574.4|13573|13556.9|13555.5|342
1660118100000|2022-08-10 07:55:00|13566.9|13565.5|13550.6|13549.2|13568.9|13567.5|13550.1|13548.7|247
1660118400000|2022-08-10 08:00:00|13551.1|13549.7|13546.1|13544.7|13553.6|13552.2|13541.1|13539.7|375
1660118700000|2022-08-10 08:05:00|13546.6|13545.2|13546.1|13544.7|13549.1|13547.7|13539.6|13538.2|365
1660119000000|2022-08-10 08:10:00|13546.6|13545.2|13559.6|13558.2|13559.6|13558.2|13544.1|13542.7|210
1660119300000|2022-08-10 08:15:00|13560.1|13558.7|13538.1|13536.7|13561.6|13560.2|13535.6|13534.2|271
1660119600000|2022-08-10 08:20:00|13538.6|13537.2|13554.6|13553.2|13557.6|13556.2|13536.6|13535.2|259
1660119900000|2022-08-10 08:25:00|13554.1|13552.7|13562.1|13560.7|13562.1|13560.7|13547.6|13546.2|347
1660120200000|2022-08-10 08:30:00|13563.6|13562.2|13567.6|13566.2|13571.6|13570.2|13559.1|13557.7|288
1660120500000|2022-08-10 08:35:00|13568.1|13566.7|13557.1|13555.7|13574.6|13573.2|13553.6|13552.2|337
1660120800000|2022-08-10 08:40:00|13557.6|13556.2|13572.6|13571.2|13581.6|13580.2|13557.1|13555.7|261
1660121100000|2022-08-10 08:45:00|13572.1|13570.7|13576.1|13574.7|13580.6|13579.2|13569.6|13568.2|249
1660121400000|2022-08-10 08:50:00|13576.6|13575.2|13576.6|13575.2|13578.1|13576.7|13572.1|13570.7|184
1660121700000|2022-08-10 08:55:00|13577.1|13575.7|13576.1|13574.7|13583.6|13582.2|13573.1|13571.7|254
1660122000000|2022-08-10 09:00:00|13576.6|13575.2|13584.1|13582.7|13584.1|13582.7|13567.6|13566.2|335
1660122300000|2022-08-10 09:05:00|13584.6|13583.2|13568.6|13567.2|13585.6|13584.2|13566.6|13565.2|222
1660122600000|2022-08-10 09:10:00|13567.6|13566.2|13580.6|13579.2|13583.6|13582.2|13567.6|13566.2|263
1660122900000|2022-08-10 09:15:00|13581.1|13579.7|13568.6|13567.2|13583.1|13581.7|13568.1|13566.7|198
1660123200000|2022-08-10 09:20:00|13569.1|13567.7|13560.1|13558.7|13570.6|13569.2|13559.6|13558.2|165
1660123500000|2022-08-10 09:25:00|13559.6|13558.2|13564.6|13563.2|13566.6|13565.2|13555.6|13554.2|279
1660123800000|2022-08-10 09:30:00|13565.1|13563.7|13566.6|13565.2|13569.6|13568.2|13563.1|13561.7|138
1660124100000|2022-08-10 09:35:00|13567.1|13565.7|13554.6|13553.2|13570.6|13569.2|13553.6|13552.2|213
1660124400000|2022-08-10 09:40:00|13555.1|13553.7|13563.1|13561.7|13564.6|13563.2|13555.1|13553.7|103
1660124700000|2022-08-10 09:45:00|13563.6|13562.2|13559.6|13558.2|13564.1|13562.7|13558.6|13557.2|108
1660125000000|2022-08-10 09:50:00|13559.1|13557.7|13561.6|13560.2|13563.1|13561.7|13556.6|13555.2|106
1660125300000|2022-08-10 09:55:00|13562.1|13560.7|13568.1|13566.7|13571.6|13570.2|13560.1|13558.7|302
1660125600000|2022-08-10 10:00:00|13568.6|13567.2|13563.6|13562.2|13569.6|13568.2|13560.6|13559.2|145
1660125900000|2022-08-10 10:05:00|13564.1|13562.7|13560.6|13559.2|13566.1|13564.7|13558.6|13557.2|178
1660126200000|2022-08-10 10:10:00|13559.6|13558.2|13559.6|13558.2|13561.6|13560.2|13548.6|13547.2|348
1660126500000|2022-08-10 10:15:00|13559.1|13557.7|13564.6|13563.2|13567.6|13566.2|13556.6|13555.2|196
1660126800000|2022-08-10 10:20:00|13563.6|13562.2|13565.6|13564.2|13565.6|13564.2|13560.6|13559.2|89
1660127100000|2022-08-10 10:25:00|13566.1|13564.7|13564.6|13563.2|13571.6|13570.2|13563.6|13562.2|150
1660127400000|2022-08-10 10:30:00|13564.1|13562.7|13563.6|13562.2|13567.6|13566.2|13562.6|13561.2|102
1660127700000|2022-08-10 10:35:00|13564.1|13562.7|13561.6|13560.2|13567.6|13566.2|13560.1|13558.7|249
1660128000000|2022-08-10 10:40:00|13562.1|13560.7|13550.6|13549.2|13562.6|13561.2|13549.1|13547.7|255
1660128300000|2022-08-10 10:45:00|13551.1|13549.7|13550.1|13548.7|13554.1|13552.7|13546.6|13545.2|131
1660128600000|2022-08-10 10:50:00|13549.6|13548.2|13555.1|13553.7|13558.6|13557.2|13548.6|13547.2|135
1660128900000|2022-08-10 10:55:00|13555.6|13554.2|13558.1|13556.7|13561.6|13560.2|13554.6|13553.2|91
1660129200000|2022-08-10 11:00:00|13557.6|13556.2|13559.6|13558.2|13559.6|13558.2|13551.6|13550.2|144
1660129500000|2022-08-10 11:05:00|13559.1|13557.7|13562.6|13561.2|13568.1|13566.7|13559.1|13557.7|148
1660129800000|2022-08-10 11:10:00|13563.1|13561.7|13555.6|13554.2|13564.6|13563.2|13554.6|13553.2|111
1660130100000|2022-08-10 11:15:00|13556.1|13554.7|13552.1|13550.7|13556.6|13555.2|13550.1|13548.7|168
1660130400000|2022-08-10 11:20:00|13552.6|13551.2|13561.1|13559.7|13561.6|13560.2|13552.6|13551.2|149
1660130700000|2022-08-10 11:25:00|13561.6|13560.2|13560.6|13559.2|13562.6|13561.2|13556.6|13555.2|119
1660131000000|2022-08-10 11:30:00|13561.1|13559.7|13563.6|13562.2|13564.6|13563.2|13558.1|13556.7|111
1660131300000|2022-08-10 11:35:00|13563.1|13561.7|13560.6|13559.2|13565.6|13564.2|13559.6|13558.2|129
1660131600000|2022-08-10 11:40:00|13561.1|13559.7|13561.6|13560.2|13562.1|13560.7|13558.6|13557.2|83
1660131900000|2022-08-10 11:45:00|13562.1|13560.7|13561.6|13560.2|13563.1|13561.7|13556.6|13555.2|137
1660132200000|2022-08-10 11:50:00|13561.1|13559.7|13562.6|13561.2|13564.6|13563.2|13558.6|13557.2|131
1660132500000|2022-08-10 11:55:00|13563.1|13561.7|13568.6|13567.2|13569.6|13568.2|13563.1|13561.7|156
1660132800000|2022-08-10 12:00:00|13569.1|13567.7|13584.6|13583.2|13584.6|13583.2|13566.6|13565.2|257
1660133100000|2022-08-10 12:05:00|13584.1|13582.7|13584.1|13582.7|13593.6|13592.2|13583.6|13582.2|444
1660133400000|2022-08-10 12:10:00|13584.6|13583.2|13581.6|13580.2|13588.1|13586.7|13579.6|13578.2|238
1660133700000|2022-08-10 12:15:00|13580.6|13579.2|13568.6|13567.2|13581.1|13579.7|13565.1|13563.7|848
1660134000000|2022-08-10 12:20:00|13568.1|13566.7|13568.6|13567.2|13579.6|13578.2|13566.6|13565.2|512
1660134300000|2022-08-10 12:25:00|13569.1|13567.7|13580.1|13578.7|13597.1|13595.7|13568.6|13567.2|465
1660134600000|2022-08-10 12:30:00|13617.6|13616.2|13660.1|13658.7|13694.6|13693.2|13617.1|13615.7|2858
1660134900000|2022-08-10 12:35:00|13659.6|13658.2|13672.1|13670.7|13672.6|13671.2|13647.1|13645.7|1337
1660135200000|2022-08-10 12:40:00|13676.1|13674.7|13677.1|13675.7|13690.6|13689.2|13665.6|13664.2|1193
1660135500000|2022-08-10 12:45:00|13677.6|13676.2|13690.6|13689.2|13694.1|13692.7|13669.6|13668.2|710
1660135800000|2022-08-10 12:50:00|13690.1|13688.7|13692.1|13690.7|13700.6|13699.2|13684.6|13683.2|603
1660136100000|2022-08-10 12:55:00|13691.6|13690.2|13672.6|13671.2|13694.6|13693.2|13671.6|13670.2|497
1660136400000|2022-08-10 13:00:00|13673.1|13671.7|13649.6|13648.2|13677.6|13676.2|13649.6|13648.2|725
1660136700000|2022-08-10 13:05:00|13649.1|13647.7|13662.6|13661.2|13663.1|13661.7|13645.1|13643.7|457
1660137000000|2022-08-10 13:10:00|13663.1|13661.7|13645.6|13644.2|13663.1|13661.7|13644.1|13642.7|458
1660137300000|2022-08-10 13:15:00|13645.1|13643.7|13669.1|13667.7|13671.1|13669.7|13644.6|13643.2|394
1660137600000|2022-08-10 13:20:00|13668.6|13667.2|13672.6|13671.2|13675.1|13673.7|13664.1|13662.7|284
1660137900000|2022-08-10 13:25:00|13672.1|13670.7|13682.6|13681.2|13687.1|13685.7|13672.1|13670.7|337
1660138200000|2022-08-10 13:30:00|13683.1|13681.7|13664.6|13663.2|13684.6|13683.2|13661.6|13660.2|829
1660138500000|2022-08-10 13:35:00|13665.1|13663.7|13645.1|13643.7|13671.1|13669.7|13643.6|13642.2|571
1660138800000|2022-08-10 13:40:00|13645.6|13644.2|13667.6|13666.2|13667.6|13666.2|13640.6|13639.2|802
1660139100000|2022-08-10 13:45:00|13668.1|13666.7|13676.6|13675.2|13680.1|13678.7|13660.6|13659.2|414
1660139400000|2022-08-10 13:50:00|13677.1|13675.7|13656.6|13655.2|13680.1|13678.7|13653.1|13651.7|310
1660139700000|2022-08-10 13:55:00|13657.1|13655.7|13657.1|13655.7|13665.6|13664.2|13650.1|13648.7|317
1660140000000|2022-08-10 14:00:00|13656.6|13655.2|13660.1|13658.7|13672.1|13670.7|13654.1|13652.7|258
1660140300000|2022-08-10 14:05:00|13659.6|13658.2|13657.6|13656.2|13664.6|13663.2|13652.1|13650.7|175
1660140600000|2022-08-10 14:10:00|13657.9|13656.5|13659.4|13658|13670.4|13669|13654.9|13653.5|242
1660140900000|2022-08-10 14:15:00|13659.9|13658.5|13641.9|13640.5|13664.4|13663|13640.4|13639|264
1660141200000|2022-08-10 14:20:00|13641.4|13640|13647.9|13646.5|13652.4|13651|13627.4|13626|430
1660141500000|2022-08-10 14:25:00|13648.4|13647|13654.9|13653.5|13658.4|13657|13646.9|13645.5|161
1660141800000|2022-08-10 14:30:00|13654.4|13653|13662.4|13661|13664.4|13663|13649.4|13648|291
1660142100000|2022-08-10 14:35:00|13662.9|13661.5|13665.4|13664|13669.4|13668|13662.4|13661|158
1660142400000|2022-08-10 14:40:00|13665.9|13664.5|13672.4|13671|13674.4|13673|13663.4|13662|317
1660142700000|2022-08-10 14:45:00|13672.9|13671.5|13666.4|13665|13678.9|13677.5|13665.9|13664.5|265
1660143000000|2022-08-10 14:50:00|13666.9|13665.5|13678.9|13677.5|13680.9|13679.5|13666.4|13665|302
1660143300000|2022-08-10 14:55:00|13679.4|13678|13683.9|13682.5|13686.4|13685|13678.4|13677|345
1660143600000|2022-08-10 15:00:00|13683.4|13682|13705.9|13704.5|13708.4|13707|13683.4|13682|1014
1660143900000|2022-08-10 15:05:00|13706.4|13705|13697.9|13696.5|13713.4|13712|13694.9|13693.5|403
1660144200000|2022-08-10 15:10:00|13698.4|13697|13694.4|13693|13698.4|13697|13683.4|13682|437
1660144500000|2022-08-10 15:15:00|13694.9|13693.5|13691.9|13690.5|13696.4|13695|13686.4|13685|312
1660144800000|2022-08-10 15:20:00|13692.4|13691|13712.4|13711|13713.4|13712|13692.4|13691|507
1660145100000|2022-08-10 15:25:00|13711.9|13710.5|13713.4|13712|13718.4|13717|13705.4|13704|845
1660145400000|2022-08-10 15:30:00|13711.9|13710.5|13706.1|13703.3|13717.1|13714.3|13702.1|13699.3|1168
1660145700000|2022-08-10 15:35:00|13705.6|13702.8|13689.1|13686.3|13706.1|13703.3|13687.1|13684.3|810
1660146000000|2022-08-10 15:40:00|13688.6|13685.8|13688.6|13685.8|13695.1|13692.3|13687.1|13684.3|214
1660146300000|2022-08-10 15:45:00|13689.1|13686.3|13695.1|13692.3|13696.1|13693.3|13687.1|13684.3|166
1660146600000|2022-08-10 15:50:00|13695.6|13692.8|13695.1|13692.3|13696.1|13693.3|13690.1|13687.3|105
1660146900000|2022-08-10 15:55:00|13694.6|13691.8|13697.1|13694.3|13700.1|13697.3|13693.6|13690.8|110
1660147200000|2022-08-10 16:00:00|13696.6|13693.8|13704.1|13701.3|13705.1|13702.3|13696.6|13693.8|156
1660147500000|2022-08-10 16:05:00|13703.6|13700.8|13699.6|13696.8|13703.6|13700.8|13695.1|13692.3|134
1660147800000|2022-08-10 16:10:00|13700.1|13697.3|13697.6|13694.8|13701.1|13698.3|13696.6|13693.8|52
1660148100000|2022-08-10 16:15:00|13698.1|13695.3|13688.6|13685.8|13700.1|13697.3|13688.1|13685.3|155
1660148400000|2022-08-10 16:20:00|13688.1|13685.3|13692.1|13689.3|13694.6|13691.8|13686.1|13683.3|156
1660148700000|2022-08-10 16:25:00|13691.6|13688.8|13697.6|13694.8|13698.1|13695.3|13688.6|13685.8|105
1660149000000|2022-08-10 16:30:00|13698.1|13695.3|13698.1|13695.3|13699.6|13696.8|13693.1|13690.3|79
1660149300000|2022-08-10 16:35:00|13697.6|13694.8|13697.6|13694.8|13701.1|13698.3|13697.1|13694.3|93
1660149600000|2022-08-10 16:40:00|13698.1|13695.3|13699.6|13696.8|13702.1|13699.3|13695.6|13692.8|54
1660149900000|2022-08-10 16:45:00|13699.1|13696.3|13697.1|13694.3|13700.1|13697.3|13695.1|13692.3|64
1660150200000|2022-08-10 16:50:00|13697.6|13694.8|13696.6|13693.8|13698.1|13695.3|13693.1|13690.3|85
1660150500000|2022-08-10 16:55:00|13697.1|13694.3|13692.6|13689.8|13698.6|13695.8|13692.1|13689.3|108
1660150800000|2022-08-10 17:00:00|13693.1|13690.3|13692.1|13689.3|13695.1|13692.3|13686.1|13683.3|152
1660151100000|2022-08-10 17:05:00|13691.6|13688.8|13699.1|13696.3|13700.1|13697.3|13690.6|13687.8|60
1660151400000|2022-08-10 17:10:00|13698.6|13695.8|13705.1|13702.3|13707.1|13704.3|13698.6|13695.8|74
1660151700000|2022-08-10 17:15:00|13705.6|13702.8|13704.1|13701.3|13707.1|13704.3|13703.6|13700.8|53
1660152000000|2022-08-10 17:20:00|13703.1|13700.3|13708.1|13705.3|13708.6|13705.8|13701.6|13698.8|81
1660152300000|2022-08-10 17:25:00|13708.6|13705.8|13699.6|13696.8|13709.1|13706.3|13699.6|13696.8|126
1660152600000|2022-08-10 17:30:00|13700.1|13697.3|13702.6|13699.8|13704.1|13701.3|13696.6|13693.8|79
1660152900000|2022-08-10 17:35:00|13703.1|13700.3|13705.1|13702.3|13705.1|13702.3|13700.1|13697.3|24
1660153200000|2022-08-10 17:40:00|13704.6|13701.8|13708.1|13705.3|13708.1|13705.3|13703.6|13700.8|55
1660153500000|2022-08-10 17:45:00|13708.6|13705.8|13716.1|13713.3|13716.1|13713.3|13706.1|13703.3|88
1660153800000|2022-08-10 17:50:00|13715.6|13712.8|13719.1|13716.3|13720.6|13717.8|13715.6|13712.8|133
1660154100000|2022-08-10 17:55:00|13718.6|13715.8|13714.6|13711.8|13722.1|13719.3|13713.1|13710.3|117
1660154400000|2022-08-10 18:00:00|13715.6|13712.8|13718.6|13715.8|13719.1|13716.3|13713.1|13710.3|103
1660154700000|2022-08-10 18:05:00|13719.1|13716.3|13713.1|13710.3|13720.1|13717.3|13711.1|13708.3|84
1660155000000|2022-08-10 18:10:00|13713.6|13710.8|13711.1|13708.3|13716.1|13713.3|13711.1|13708.3|64
1660155300000|2022-08-10 18:15:00|13711.6|13708.8|13712.1|13709.3|13714.1|13711.3|13710.6|13707.8|27
1660155600000|2022-08-10 18:20:00|13711.6|13708.8|13713.1|13710.3|13714.6|13711.8|13710.1|13707.3|19
1660155900000|2022-08-10 18:25:00|13713.6|13710.8|13712.1|13709.3|13714.1|13711.3|13710.1|13707.3|42
1660156200000|2022-08-10 18:30:00|13712.6|13709.8|13708.6|13705.8|13713.6|13710.8|13702.1|13699.3|110
1660156500000|2022-08-10 18:35:00|13709.1|13706.3|13705.6|13702.8|13711.6|13708.8|13704.1|13701.3|49
1660156800000|2022-08-10 18:40:00|13706.1|13703.3|13707.1|13704.3|13708.1|13705.3|13704.6|13701.8|24
1660157100000|2022-08-10 18:45:00|13706.6|13703.8|13697.6|13694.8|13707.6|13704.8|13697.1|13694.3|105
1660157400000|2022-08-10 18:50:00|13697.1|13694.3|13696.6|13693.8|13702.1|13699.3|13694.1|13691.3|88
1660157700000|2022-08-10 18:55:00|13697.1|13694.3|13692.1|13689.3|13700.1|13697.3|13692.1|13689.3|50
1660158000000|2022-08-10 19:00:00|13692.6|13689.8|13700.6|13697.8|13701.1|13698.3|13691.1|13688.3|76
1660158300000|2022-08-10 19:05:00|13700.1|13697.3|13695.6|13692.8|13701.6|13698.8|13693.1|13690.3|64
1660158600000|2022-08-10 19:10:00|13696.1|13693.3|13700.1|13697.3|13703.1|13700.3|13694.6|13691.8|67
1660158900000|2022-08-10 19:15:00|13700.6|13697.8|13704.1|13701.3|13704.1|13701.3|13697.1|13694.3|56
1660159200000|2022-08-10 19:20:00|13704.6|13701.8|13707.6|13704.8|13710.1|13707.3|13704.1|13701.3|97
1660159500000|2022-08-10 19:25:00|13707.1|13704.3|13706.6|13703.8|13707.6|13704.8|13703.1|13700.3|62
1660159800000|2022-08-10 19:30:00|13707.1|13704.3|13707.1|13704.3|13707.1|13704.3|13703.1|13700.3|98
1660160100000|2022-08-10 19:35:00|13706.6|13703.8|13718.6|13715.8|13719.1|13716.3|13704.1|13701.3|168
1660160400000|2022-08-10 19:40:00|13718.1|13715.3|13725.1|13722.3|13726.1|13723.3|13715.1|13712.3|192
1660160700000|2022-08-10 19:45:00|13724.1|13721.3|13723.1|13720.3|13728.6|13725.8|13721.1|13718.3|186
1660161000000|2022-08-10 19:50:00|13723.6|13720.8|13725.6|13722.8|13728.1|13725.3|13717.1|13714.3|205
1660161300000|2022-08-10 19:55:00|13725.1|13722.3|13726.1|13723.3|13727.1|13724.3|13717.6|13714.8|266
1660161600000|2022-08-10 20:00:00|13728.2|13721.2|13722.8|13715.8|13729.1|13722.1|13720.9|13713.9|5
1660161900000|2022-08-10 20:05:00|13722|13715|13720.9|13713.9|13723.9|13716.9|13718.7|13711.7|0
1660162200000|2022-08-10 20:10:00|13720.2|13713.2|13716.1|13709.1|13722.5|13715.5|13715.3|13708.3|0
1660162500000|2022-08-10 20:15:00|13716.8|13709.8|13723.2|13716.2|13723.9|13716.9|13716.1|13709.1|0
1660162800000|2022-08-10 20:20:00|13723.9|13716.9|13724.8|13717.8|13724.8|13717.8|13723.3|13716.3|0
1660163100000|2022-08-10 20:25:00|13724.9|13717.9|13727.5|13720.5|13727.5|13720.5|13724.1|13717.1|0
1660163400000|2022-08-10 20:30:00|13726.8|13719.8|13732.9|13725.9|13734.3|13727.3|13726.7|13719.7|0
1660163700000|2022-08-10 20:35:00|13733.2|13726.2|13732.9|13725.9|13733.5|13726.5|13732.5|13725.5|0
1660164000000|2022-08-10 20:40:00|13732.2|13725.2|13732.4|13725.4|13733.8|13726.8|13730.9|13723.9|0
1660164300000|2022-08-10 20:45:00|13732.3|13725.3|13730.8|13723.8|13732.3|13725.3|13730.4|13723.4|0
1660164600000|2022-08-10 20:50:00|13730|13723|13730.3|13723.3|13730.4|13723.4|13730|13723|0
1660164900000|2022-08-10 20:55:00|13729.6|13722.6|13727.5|13720.5|13730.3|13723.3|13726.9|13719.9|0
1660165200000|2022-08-10 21:00:00|13727.4|13720.4|13728.2|13721.2|13728.2|13721.2|13727|13720|0
1660165500000|2022-08-10 21:05:00|13728.1|13721.1|13727.9|13720.9|13728.3|13721.3|13727.5|13720.5|0
1660165800000|2022-08-10 21:10:00|13728|13721|13727.7|13720.7|13728.1|13721.1|13727.5|13720.5|0
1660166100000|2022-08-10 21:15:00|13727.8|13720.8|13727.8|13720.8|13728.5|13721.5|13727.8|13720.8|0
1660166400000|2022-08-10 21:20:00|13727.7|13720.7|13727.8|13720.8|13727.9|13720.9|13727.4|13720.4|0
1660166700000|2022-08-10 21:25:00|13727.9|13720.9|13727.3|13720.3|13727.9|13720.9|13726.9|13719.9|0
1660167000000|2022-08-10 21:30:00|13727.4|13720.4|13725.5|13718.5|13727.4|13720.4|13725.5|13718.5|0
1660167300000|2022-08-10 21:35:00|13724.7|13717.7|13726|13719|13726.5|13719.5|13724.7|13717.7|0
1660167600000|2022-08-10 21:40:00|13725.8|13718.8|13725.9|13718.9|13726|13719|13725.8|13718.8|0
1660167900000|2022-08-10 21:45:00|13725.8|13718.8|13727.1|13720.1|13727.1|13720.1|13725.8|13718.8|0
1660168200000|2022-08-10 21:50:00|13726.3|13719.3|13726.4|13719.4|13726.4|13719.4|13726|13719|0
1660168500000|2022-08-10 21:55:00|13725.9|13718.9|13727|13720|13727.4|13720.4|13725.8|13718.8|0
1660168800000|2022-08-10 22:00:00|13727.7|13720.7|13723.3|13716.3|13727.7|13720.7|13721.4|13714.4|0
1660169100000|2022-08-10 22:05:00|13722.6|13715.6|13720.4|13713.4|13724.1|13717.1|13720.4|13713.4|0
1660169400000|2022-08-10 22:10:00|13720.7|13713.7|13720.3|13713.3|13721.1|13714.1|13718.1|13711.1|0
1660169700000|2022-08-10 22:15:00|13719.6|13712.6|13718.8|13711.8|13720.7|13713.7|13718.8|13711.8|0
1660170000000|2022-08-10 22:20:00|13718.9|13711.9|13721.8|13714.8|13722.6|13715.6|13718.2|13711.2|0
1660170300000|2022-08-10 22:25:00|13721.4|13714.4|13719.6|13712.6|13722.1|13715.1|13719.6|13712.6|0
1660170600000|2022-08-10 22:30:00|13718.9|13711.9|13718.9|13711.9|13719.6|13712.6|13718.1|13711.1|0
1660170900000|2022-08-10 22:35:00|13718.5|13711.5|13718.5|13711.5|13719.9|13712.9|13717.3|13710.3|0
1660171200000|2022-08-10 22:40:00|13718.9|13711.9|13720.8|13713.8|13722.2|13715.2|13717.8|13710.8|0
1660171500000|2022-08-10 22:45:00|13720|13713|13718.5|13711.5|13720.8|13713.8|13718.5|13711.5|0
1660171800000|2022-08-10 22:50:00|13719.3|13712.3|13719.2|13712.2|13719.3|13712.3|13718.5|13711.5|0
1660172100000|2022-08-10 22:55:00|13719.6|13712.6|13720.7|13713.7|13720.7|13713.7|13719.2|13712.2|0
1660172400000|2022-08-10 23:00:00|13720.3|13713.3|13725.9|13718.9|13727.4|13720.4|13720|13713|0
1660172700000|2022-08-10 23:05:00|13726.3|13719.3|13726.8|13719.8|13727.4|13720.4|13725.5|13718.5|0
1660173000000|2022-08-10 23:10:00|13727.5|13720.5|13727.5|13720.5|13728.2|13721.2|13725.7|13718.7|0
1660173300000|2022-08-10 23:15:00|13726.7|13719.7|13726|13719|13727.5|13720.5|13725.3|13718.3|0
1660173600000|2022-08-10 23:20:00|13726.3|13719.3|13725.2|13718.2|13726.7|13719.7|13723.8|13716.8|0
1660173900000|2022-08-10 23:25:00|13726|13719|13727.4|13720.4|13728.9|13721.9|13726|13719|0
1660174200000|2022-08-10 23:30:00|13726.7|13719.7|13727.4|13720.4|13728.9|13721.9|13726.7|13719.7|0
1660174500000|2022-08-10 23:35:00|13726.7|13719.7|13726.6|13719.6|13726.7|13719.7|13725.2|13718.2|0
1660174800000|2022-08-10 23:40:00|13727.4|13720.4|13728.9|13721.9|13729.6|13722.6|13726.6|13719.6|0
1660175100000|2022-08-10 23:45:00|13728.5|13721.5|13730|13723|13731.9|13724.9|13728.1|13721.1|0
1660175400000|2022-08-10 23:50:00|13730.4|13723.4|13734.8|13727.8|13735.6|13728.6|13730.4|13723.4|0
1660175700000|2022-08-10 23:55:00|13734.4|13727.4|13734.3|13727.3|13738|13731|13732.9|13725.9|0
1660176000000|2022-08-11 00:00:00|13735.1|13728.1|13736.9|13729.9|13737.7|13730.7|13734.3|13727.3|0
1660176300000|2022-08-11 00:05:00|13737.3|13730.3|13736.5|13729.5|13738.7|13731.7|13734.4|13727.4|0
1660176600000|2022-08-11 00:10:00|13736.8|13729.8|13740.2|13733.2|13743.8|13736.8|13736.5|13729.5|0
1660176900000|2022-08-11 00:15:00|13740.9|13733.9|13765.7|13760.7|13767.7|13762.7|13737.7|13732.7|111
1660177200000|2022-08-11 00:20:00|13766.2|13761.2|13763.2|13758.2|13766.7|13761.7|13762.2|13757.2|10
1660177500000|2022-08-11 00:25:00|13763.7|13758.7|13765.7|13760.7|13767.2|13762.2|13763.7|13758.7|9
1660177800000|2022-08-11 00:30:00|13765.2|13760.2|13760.7|13755.7|13765.2|13760.2|13759.2|13754.2|10
1660178100000|2022-08-11 00:35:00|13760.2|13755.2|13756.2|13751.2|13760.2|13755.2|13755.2|13750.2|3
1660178400000|2022-08-11 00:40:00|13755.2|13750.2|13755.7|13750.7|13759.7|13754.7|13754.2|13749.2|14
1660178700000|2022-08-11 00:45:00|13756.2|13751.2|13757.2|13752.2|13757.7|13752.7|13754.2|13749.2|18
1660179000000|2022-08-11 00:50:00|13756.7|13751.7|13763.2|13758.2|13763.7|13758.7|13747.2|13742.2|38
1660179300000|2022-08-11 00:55:00|13763.7|13758.7|13762.2|13757.2|13767.2|13762.2|13759.2|13754.2|14
1660179600000|2022-08-11 01:00:00|13761.7|13756.7|13765.2|13760.2|13765.7|13760.7|13760.7|13755.7|13
1660179900000|2022-08-11 01:05:00|13765.7|13760.7|13765.7|13760.7|13767.7|13762.7|13763.2|13758.2|7
1660180200000|2022-08-11 01:10:00|13766.2|13761.2|13772.7|13767.7|13774.7|13769.7|13765.2|13760.2|12
1660180500000|2022-08-11 01:15:00|13773.2|13768.2|13770.7|13765.7|13773.7|13768.7|13770.2|13765.2|6
1660180800000|2022-08-11 01:20:00|13770.2|13765.2|13773.2|13768.2|13773.2|13768.2|13767.7|13762.7|4
1660181100000|2022-08-11 01:25:00|13772.7|13767.7|13771.2|13766.2|13773.7|13768.7|13770.2|13765.2|5
1660181400000|2022-08-11 01:30:00|13770.7|13765.7|13762.2|13757.2|13771.2|13766.2|13760.2|13755.2|1
1660181700000|2022-08-11 01:35:00|13761.7|13756.7|13764.7|13759.7|13765.2|13760.2|13760.2|13755.2|5
1660182000000|2022-08-11 01:40:00|13764.2|13759.2|13762.2|13757.2|13768.7|13763.7|13761.2|13756.2|4
1660182300000|2022-08-11 01:45:00|13762.7|13757.7|13761.7|13756.7|13765.7|13760.7|13761.2|13756.2|0
1660182600000|2022-08-11 01:50:00|13761.2|13756.2|13760.7|13755.7|13764.7|13759.7|13760.7|13755.7|6
1660182900000|2022-08-11 01:55:00|13760.2|13755.2|13757.2|13752.2|13760.2|13755.2|13756.7|13751.7|1
1660183200000|2022-08-11 02:00:00|13757.7|13752.7|13757.2|13752.2|13758.2|13753.2|13757.2|13752.2|1
1660183500000|2022-08-11 02:05:00|13757.7|13752.7|13758.2|13753.2|13758.7|13753.7|13757.2|13752.2|0
1660183800000|2022-08-11 02:10:00|13757.7|13752.7|13761.2|13756.2|13762.2|13757.2|13757.2|13752.2|4
1660184100000|2022-08-11 02:15:00|13761.7|13756.7|13762.2|13757.2|13762.2|13757.2|13759.7|13754.7|0
1660184400000|2022-08-11 02:20:00|13761.7|13756.7|13765.2|13760.2|13765.7|13760.7|13760.7|13755.7|2
1660184700000|2022-08-11 02:25:00|13765.7|13760.7|13766.7|13761.7|13769.2|13764.2|13761.7|13756.7|19
1660185000000|2022-08-11 02:30:00|13768.2|13763.2|13768.7|13763.7|13772.2|13767.2|13766.2|13761.2|17
1660185300000|2022-08-11 02:35:00|13768.2|13763.2|13766.7|13761.7|13769.2|13764.2|13766.2|13761.2|1
1660185600000|2022-08-11 02:40:00|13766.2|13761.2|13762.2|13757.2|13766.2|13761.2|13761.2|13756.2|21
1660185900000|2022-08-11 02:45:00|13762.7|13757.7|13760.2|13755.2|13763.7|13758.7|13758.7|13753.7|4
1660186200000|2022-08-11 02:50:00|13759.7|13754.7|13759.7|13754.7|13760.7|13755.7|13759.7|13754.7|0
1660186500000|2022-08-11 02:55:00|13760.7|13755.7|13760.2|13755.2|13760.7|13755.7|13759.7|13754.7|2
1660186800000|2022-08-11 03:00:00|13760.7|13755.7|13759.2|13754.2|13762.7|13757.7|13759.2|13754.2|9
1660187100000|2022-08-11 03:05:00|13759.7|13754.7|13763.2|13758.2|13764.2|13759.2|13759.2|13754.2|0
1660187400000|2022-08-11 03:10:00|13763.7|13758.7|13767.2|13762.2|13767.2|13762.2|13761.7|13756.7|0
1660187700000|2022-08-11 03:15:00|13767.7|13762.7|13765.2|13760.2|13769.2|13764.2|13764.7|13759.7|2
1660188000000|2022-08-11 03:20:00|13765.7|13760.7|13768.2|13763.2|13768.7|13763.7|13765.2|13760.2|3
1660188300000|2022-08-11 03:25:00|13767.7|13762.7|13768.2|13763.2|13768.7|13763.7|13764.2|13759.2|21
1660188600000|2022-08-11 03:30:00|13768.7|13763.7|13768.7|13763.7|13770.2|13765.2|13767.2|13762.2|0
1660188900000|2022-08-11 03:35:00|13769.7|13764.7|13770.7|13765.7|13773.2|13768.2|13769.2|13764.2|1
1660189200000|2022-08-11 03:40:00|13770.2|13765.2|13769.7|13764.7|13770.7|13765.7|13768.2|13763.2|2
1660189500000|2022-08-11 03:45:00|13769.2|13764.2|13774.7|13769.7|13774.7|13769.7|13767.7|13762.7|21
1660189800000|2022-08-11 03:50:00|13774.2|13769.2|13777.2|13772.2|13777.7|13772.7|13772.7|13767.7|25
1660190100000|2022-08-11 03:55:00|13777.7|13772.7|13775.7|13770.7|13777.7|13772.7|13773.2|13768.2|25
1660190400000|2022-08-11 04:00:00|13776.2|13771.2|13779.7|13774.7|13780.7|13775.7|13775.7|13770.7|45
1660190700000|2022-08-11 04:05:00|13779.2|13774.2|13780.7|13775.7|13781.2|13776.2|13778.2|13773.2|22
1660191000000|2022-08-11 04:10:00|13781.2|13776.2|13780.2|13775.2|13782.2|13777.2|13780.2|13775.2|11
1660191300000|2022-08-11 04:15:00|13780.7|13775.7|13780.7|13775.7|13782.2|13777.2|13779.7|13774.7|10
1660191600000|2022-08-11 04:20:00|13781.2|13776.2|13782.7|13777.7|13782.7|13777.7|13780.7|13775.7|9
1660191900000|2022-08-11 04:25:00|13782.2|13777.2|13781.7|13776.7|13782.7|13777.7|13780.2|13775.2|6
1660192200000|2022-08-11 04:30:00|13781.2|13776.2|13782.7|13777.7|13782.7|13777.7|13780.7|13775.7|12
1660192500000|2022-08-11 04:35:00|13781.2|13776.2|13781.7|13776.7|13782.7|13777.7|13781.2|13776.2|7
1660192800000|2022-08-11 04:40:00|13781.2|13776.2|13774.7|13769.7|13781.7|13776.7|13772.2|13767.2|43
1660193100000|2022-08-11 04:45:00|13775.2|13770.2|13772.7|13767.7|13776.7|13771.7|13772.2|13767.2|25
1660193400000|2022-08-11 04:50:00|13772.2|13767.2|13775.7|13770.7|13775.7|13770.7|13771.7|13766.7|14
1660193700000|2022-08-11 04:55:00|13776.2|13771.2|13772.2|13767.2|13776.7|13771.7|13769.7|13764.7|32
1660194000000|2022-08-11 05:00:00|13771.2|13766.2|13774.2|13769.2|13777.2|13772.2|13764.7|13759.7|64
1660194300000|2022-08-11 05:05:00|13774.7|13769.7|13775.7|13770.7|13777.2|13772.2|13773.7|13768.7|16
1660194600000|2022-08-11 05:10:00|13775.2|13770.2|13770.7|13765.7|13775.2|13770.2|13770.2|13765.2|10
1660194900000|2022-08-11 05:15:00|13771.2|13766.2|13767.7|13762.7|13773.2|13768.2|13766.7|13761.7|33
1660195200000|2022-08-11 05:20:00|13767.2|13762.2|13770.7|13765.7|13770.7|13765.7|13765.2|13760.2|9
1660195500000|2022-08-11 05:25:00|13771.2|13766.2|13771.7|13766.7|13772.7|13767.7|13765.2|13760.2|24
1660195800000|2022-08-11 05:30:00|13772.7|13767.7|13772.7|13767.7|13776.2|13771.2|13769.7|13764.7|37
1660196100000|2022-08-11 05:35:00|13772.2|13767.2|13768.2|13763.2|13772.2|13767.2|13767.7|13762.7|15
1660196400000|2022-08-11 05:40:00|13769.2|13764.2|13769.2|13764.2|13773.2|13768.2|13768.7|13763.7|14
1660196700000|2022-08-11 05:45:00|13769.7|13764.7|13768.7|13763.7|13771.7|13766.7|13768.2|13763.2|8
1660197000000|2022-08-11 05:50:00|13769.2|13764.2|13760.2|13755.2|13769.2|13764.2|13759.7|13754.7|46
1660197300000|2022-08-11 05:55:00|13760.7|13755.7|13764.7|13759.7|13765.2|13760.2|13759.2|13754.2|43
1660197600000|2022-08-11 06:00:00|13763.6|13760.8|13751.6|13748.8|13768.6|13765.8|13748.6|13745.8|286
1660197900000|2022-08-11 06:05:00|13751.1|13748.3|13752.1|13749.3|13753.1|13750.3|13744.6|13741.8|120
1660198200000|2022-08-11 06:10:00|13753.1|13750.3|13755.6|13752.8|13760.6|13757.8|13752.1|13749.3|89
1660198500000|2022-08-11 06:15:00|13756.1|13753.3|13761.6|13758.8|13763.6|13760.8|13755.1|13752.3|77
1660198800000|2022-08-11 06:20:00|13761.1|13758.3|13778.1|13775.3|13779.6|13776.8|13758.1|13755.3|211
1660199100000|2022-08-11 06:25:00|13778.6|13775.8|13775.6|13772.8|13778.6|13775.8|13770.1|13767.3|110
1660199400000|2022-08-11 06:30:00|13776.1|13773.3|13775.1|13772.3|13777.6|13774.8|13771.6|13768.8|140
1660199700000|2022-08-11 06:35:00|13774.6|13771.8|13801.6|13798.8|13802.1|13799.3|13773.1|13770.3|388
1660200000000|2022-08-11 06:40:00|13802.1|13799.3|13781.6|13778.8|13802.1|13799.3|13778.1|13775.3|421
1660200300000|2022-08-11 06:45:00|13780.1|13777.3|13780.1|13777.3|13786.6|13783.8|13778.1|13775.3|180
1660200600000|2022-08-11 06:50:00|13779.6|13776.8|13780.6|13777.8|13788.1|13785.3|13777.1|13774.3|233
1660200900000|2022-08-11 06:55:00|13781.1|13778.3|13761.6|13758.8|13781.6|13778.8|13759.6|13756.8|368
1660201200000|2022-08-11 07:00:00|13760.9|13759.5|13731.4|13730|13769.4|13768|13722.4|13721|1619
1660201500000|2022-08-11 07:05:00|13727.9|13726.5|13732.4|13731|13744.4|13743|13723.4|13722|886
1660201800000|2022-08-11 07:10:00|13731.9|13730.5|13752.9|13751.5|13755.4|13754|13723.4|13722|820
1660202100000|2022-08-11 07:15:00|13752.4|13751|13742.4|13741|13765.4|13764|13741.4|13740|456
1660202400000|2022-08-11 07:20:00|13741.9|13740.5|13756.9|13755.5|13758.4|13757|13740.4|13739|357
1660202700000|2022-08-11 07:25:00|13757.4|13756|13715.9|13714.5|13757.4|13756|13714.9|13713.5|870
1660203000000|2022-08-11 07:30:00|13715.4|13714|13721.9|13720.5|13726.9|13725.5|13702.9|13701.5|764
1660203300000|2022-08-11 07:35:00|13721.4|13720|13715.9|13714.5|13721.9|13720.5|13708.9|13707.5|403
1660203600000|2022-08-11 07:40:00|13716.2|13714.8|13708.2|13706.8|13716.7|13715.3|13700.2|13698.8|650
1660203900000|2022-08-11 07:45:00|13708.7|13707.3|13699.7|13698.3|13715.2|13713.8|13699.2|13697.8|326
1660204200000|2022-08-11 07:50:00|13699.2|13697.8|13694.2|13692.8|13702.2|13700.8|13686.2|13684.8|563
1660204500000|2022-08-11 07:55:00|13693.7|13692.3|13697.2|13695.8|13702.7|13701.3|13690.7|13689.3|412
1660204800000|2022-08-11 08:00:00|13697.7|13696.3|13681.7|13680.3|13700.2|13698.8|13680.7|13679.3|454
1660205100000|2022-08-11 08:05:00|13681.2|13679.8|13670.7|13669.3|13681.2|13679.8|13670.2|13668.8|435
1660205400000|2022-08-11 08:10:00|13670.2|13668.8|13672.7|13671.3|13679.7|13678.3|13670.2|13668.8|271
1660205700000|2022-08-11 08:15:00|13671.7|13670.3|13690.7|13689.3|13691.2|13689.8|13671.2|13669.8|287
1660206000000|2022-08-11 08:20:00|13691.2|13689.8|13675.2|13673.8|13691.7|13690.3|13671.2|13669.8|313
1660206300000|2022-08-11 08:25:00|13675.7|13674.3|13671.2|13669.8|13678.7|13677.3|13666.7|13665.3|284
1660206600000|2022-08-11 08:30:00|13671.7|13670.3|13681.7|13680.3|13682.2|13680.8|13662.2|13660.8|479
1660206900000|2022-08-11 08:35:00|13682.7|13681.3|13681.2|13679.8|13692.7|13691.3|13676.7|13675.3|434
1660207200000|2022-08-11 08:40:00|13680.7|13679.3|13684.7|13683.3|13689.7|13688.3|13678.7|13677.3|211
1660207500000|2022-08-11 08:45:00|13684.2|13682.8|13681.7|13680.3|13687.2|13685.8|13679.7|13678.3|231
1660207800000|2022-08-11 08:50:00|13681.2|13679.8|13677.2|13675.8|13683.7|13682.3|13659.2|13657.8|665
1660208100000|2022-08-11 08:55:00|13676.7|13675.3|13692.2|13690.8|13694.2|13692.8|13671.2|13669.8|504
1660208400000|2022-08-11 09:00:00|13692.7|13691.3|13689.2|13687.8|13699.7|13698.3|13688.7|13687.3|298
1660208700000|2022-08-11 09:05:00|13688.7|13687.3|13678.7|13677.3|13692.2|13690.8|13676.7|13675.3|211
1660209000000|2022-08-11 09:10:00|13678.2|13676.8|13673.2|13671.8|13684.2|13682.8|13671.7|13670.3|177
1660209300000|2022-08-11 09:15:00|13672.7|13671.3|13674.2|13672.8|13679.7|13678.3|13670.2|13668.8|196
1660209600000|2022-08-11 09:20:00|13673.7|13672.3|13674.2|13672.8|13681.7|13680.3|13671.7|13670.3|239
1660209900000|2022-08-11 09:25:00|13674.7|13673.3|13680.7|13679.3|13683.7|13682.3|13666.7|13665.3|243
1660210200000|2022-08-11 09:30:00|13681.2|13679.8|13694.2|13692.8|13695.7|13694.3|13680.2|13678.8|339
1660210500000|2022-08-11 09:35:00|13694.7|13693.3|13682.2|13680.8|13699.7|13698.3|13682.2|13680.8|247
1660210800000|2022-08-11 09:40:00|13682.7|13681.3|13690.7|13689.3|13691.7|13690.3|13677.7|13676.3|140
1660211100000|2022-08-11 09:45:00|13691.2|13689.8|13696.2|13694.8|13697.7|13696.3|13688.2|13686.8|225
1660211400000|2022-08-11 09:50:00|13697.2|13695.8|13691.2|13689.8|13699.7|13698.3|13688.7|13687.3|191
1660211700000|2022-08-11 09:55:00|13691.7|13690.3|13691.7|13690.3|13698.7|13697.3|13691.2|13689.8|155
1660212000000|2022-08-11 10:00:00|13692.2|13690.8|13686.7|13685.3|13697.2|13695.8|13683.2|13681.8|151
1660212300000|2022-08-11 10:05:00|13687.2|13685.8|13680.7|13679.3|13689.7|13688.3|13678.7|13677.3|130
1660212600000|2022-08-11 10:10:00|13681.2|13679.8|13687.7|13686.3|13689.7|13688.3|13679.7|13678.3|108
1660212900000|2022-08-11 10:15:00|13688.2|13686.8|13686.7|13685.3|13688.2|13686.8|13678.7|13677.3|133
1660213200000|2022-08-11 10:20:00|13687.2|13685.8|13685.2|13683.8|13688.7|13687.3|13679.7|13678.3|177
1660213500000|2022-08-11 10:25:00|13685.7|13684.3|13697.2|13695.8|13698.2|13696.8|13681.7|13680.3|185
1660213800000|2022-08-11 10:30:00|13697.7|13696.3|13697.2|13695.8|13698.7|13697.3|13692.7|13691.3|212
1660214100000|2022-08-11 10:35:00|13696.7|13695.3|13693.7|13692.3|13698.7|13697.3|13684.2|13682.8|218
1660214400000|2022-08-11 10:40:00|13693.2|13691.8|13691.7|13690.3|13698.2|13696.8|13690.2|13688.8|182
1660214700000|2022-08-11 10:45:00|13692.2|13690.8|13687.2|13685.8|13696.2|13694.8|13687.2|13685.8|170
1660215000000|2022-08-11 10:50:00|13687.7|13686.3|13692.2|13690.8|13692.7|13691.3|13683.7|13682.3|167
1660215300000|2022-08-11 10:55:00|13691.7|13690.3|13690.7|13689.3|13697.7|13696.3|13689.2|13687.8|230
1660215600000|2022-08-11 11:00:00|13690.2|13688.8|13693.2|13691.8|13695.2|13693.8|13680.7|13679.3|235
1660215900000|2022-08-11 11:05:00|13692.7|13691.3|13692.7|13691.3|13697.2|13695.8|13691.7|13690.3|186
1660216200000|2022-08-11 11:10:00|13692.2|13690.8|13689.2|13687.8|13694.7|13693.3|13684.2|13682.8|131
1660216500000|2022-08-11 11:15:00|13689.7|13688.3|13695.7|13694.3|13697.2|13695.8|13688.7|13687.3|140
1660216800000|2022-08-11 11:20:00|13695.2|13693.8|13695.2|13693.8|13701.7|13700.3|13691.2|13689.8|214
1660217100000|2022-08-11 11:25:00|13695.7|13694.3|13705.2|13703.8|13705.7|13704.3|13694.7|13693.3|97
1660217400000|2022-08-11 11:30:00|13704.7|13703.3|13710.7|13709.3|13713.7|13712.3|13704.2|13702.8|158
1660217700000|2022-08-11 11:35:00|13711.7|13710.3|13722.7|13721.3|13723.7|13722.3|13708.7|13707.3|185
1660218000000|2022-08-11 11:40:00|13722.5|13721.1|13724|13722.6|13731.5|13730.1|13718.5|13717.1|426
1660218300000|2022-08-11 11:45:00|13724.5|13723.1|13729.5|13728.1|13730|13728.6|13719.5|13718.1|154
1660218600000|2022-08-11 11:50:00|13729|13727.6|13722.5|13721.1|13729.5|13728.1|13720.5|13719.1|291
1660218900000|2022-08-11 11:55:00|13723|13721.6|13725|13723.6|13725.5|13724.1|13715.5|13714.1|207
1660219200000|2022-08-11 12:00:00|13725.5|13724.1|13733|13731.6|13736.5|13735.1|13723.5|13722.1|571
1660219500000|2022-08-11 12:05:00|13733.5|13732.1|13738.5|13737.1|13738.5|13737.1|13729.5|13728.1|200
1660219800000|2022-08-11 12:10:00|13739|13737.6|13744.5|13743.1|13749.5|13748.1|13738.5|13737.1|254
1660220100000|2022-08-11 12:15:00|13745|13743.6|13750.5|13749.1|13750.5|13749.1|13744.5|13743.1|256
1660220400000|2022-08-11 12:20:00|13751|13749.6|13748.5|13747.1|13755.5|13754.1|13743.5|13742.1|309
1660220700000|2022-08-11 12:25:00|13749|13747.6|13738.5|13737.1|13751|13749.6|13738|13736.6|143
1660221000000|2022-08-11 12:30:00|13755|13753.6|13720.5|13719.1|13763|13761.6|13719.5|13718.1|733
1660221300000|2022-08-11 12:35:00|13720|13718.6|13739|13737.6|13747|13745.6|13715|13713.6|509
1660221600000|2022-08-11 12:40:00|13738.5|13737.1|13727|13725.6|13740.5|13739.1|13719.5|13718.1|363
1660221900000|2022-08-11 12:45:00|13727.5|13726.1|13723|13721.6|13729|13727.6|13717.5|13716.1|252
1660222200000|2022-08-11 12:50:00|13722.5|13721.1|13726.5|13725.1|13734.5|13733.1|13718|13716.6|276
1660222500000|2022-08-11 12:55:00|13726|13724.6|13736.5|13735.1|13743|13741.6|13726|13724.6|301
1660222800000|2022-08-11 13:00:00|13737|13735.6|13725|13723.6|13738|13736.6|13723.5|13722.1|323
1660223100000|2022-08-11 13:05:00|13724.5|13723.1|13725.5|13724.1|13729.5|13728.1|13719.5|13718.1|253
1660223400000|2022-08-11 13:10:00|13725|13723.6|13723.5|13722.1|13729.5|13728.1|13720|13718.6|251
1660223700000|2022-08-11 13:15:00|13723|13721.6|13707.5|13706.1|13725|13723.6|13705.5|13704.1|326
1660224000000|2022-08-11 13:20:00|13708|13706.6|13709.5|13708.1|13711.5|13710.1|13703.5|13702.1|375
1660224300000|2022-08-11 13:25:00|13709|13707.6|13717.5|13716.1|13723|13721.6|13708.5|13707.1|334
1660224600000|2022-08-11 13:30:00|13717|13715.6|13692.5|13691.1|13722.5|13721.1|13692.5|13691.1|482
1660224900000|2022-08-11 13:35:00|13691|13689.6|13689.5|13688.1|13702.5|13701.1|13680.5|13679.1|538
1660225200000|2022-08-11 13:40:00|13690.5|13689.1|13696.5|13695.1|13705|13703.6|13683.5|13682.1|341
1660225500000|2022-08-11 13:45:00|13696|13694.6|13702.5|13701.1|13708|13706.6|13688|13686.6|322
1660225800000|2022-08-11 13:50:00|13703|13701.6|13704|13702.6|13711|13709.6|13697.5|13696.1|387
1660226100000|2022-08-11 13:55:00|13703.5|13702.1|13707|13705.6|13711.5|13710.1|13693|13691.6|278
1660226400000|2022-08-11 14:00:00|13708|13706.6|13708.5|13707.1|13717|13715.6|13696.5|13695.1|397
1660226700000|2022-08-11 14:05:00|13708|13706.6|13723.5|13722.1|13725.5|13724.1|13705|13703.6|499
1660227000000|2022-08-11 14:10:00|13724|13722.6|13729|13727.6|13733.5|13732.1|13721.5|13720.1|386
1660227300000|2022-08-11 14:15:00|13729.5|13728.1|13740.5|13739.1|13743|13741.6|13729|13727.6|544
1660227600000|2022-08-11 14:20:00|13740|13738.6|13725.5|13724.1|13740.5|13739.1|13720.5|13719.1|676
1660227900000|2022-08-11 14:25:00|13724|13722.6|13713.5|13712.1|13726|13724.6|13713.5|13712.1|481
1660228200000|2022-08-11 14:30:00|13714|13712.6|13726.5|13725.1|13732|13730.6|13713.5|13712.1|373
1660228500000|2022-08-11 14:35:00|13726|13724.6|13723|13721.6|13733.5|13732.1|13719.5|13718.1|308
1660228800000|2022-08-11 14:40:00|13723.5|13722.1|13715.5|13714.1|13725.5|13724.1|13712.5|13711.1|481
1660229100000|2022-08-11 14:45:00|13715|13713.6|13712.5|13711.1|13716.5|13715.1|13704.5|13703.1|308
1660229400000|2022-08-11 14:50:00|13712|13710.6|13715.5|13714.1|13721.5|13720.1|13710.5|13709.1|296
1660229700000|2022-08-11 14:55:00|13715|13713.6|13710.5|13709.1|13716|13714.6|13702.5|13701.1|338
1660230000000|2022-08-11 15:00:00|13710|13708.6|13708|13706.6|13716.5|13715.1|13706.5|13705.1|390
1660230300000|2022-08-11 15:05:00|13708.5|13707.1|13684|13682.6|13713|13711.6|13679.5|13678.1|587
1660230600000|2022-08-11 15:10:00|13683.5|13682.1|13681.5|13680.1|13689.5|13688.1|13681|13679.6|437
1660230900000|2022-08-11 15:15:00|13681|13679.6|13664|13662.6|13689.5|13688.1|13663|13661.6|499
1660231200000|2022-08-11 15:20:00|13664.5|13663.1|13683.5|13682.1|13685.5|13684.1|13664|13662.6|488
1660231500000|2022-08-11 15:25:00|13684|13682.6|13691.5|13690.1|13693.5|13692.1|13678|13676.6|723
1660231800000|2022-08-11 15:30:00|13692.2|13689.4|13693.2|13690.4|13699.2|13696.4|13685.7|13682.9|1069
1660232100000|2022-08-11 15:35:00|13694.7|13691.9|13689.7|13686.9|13700.7|13697.9|13685.2|13682.4|401
1660232400000|2022-08-11 15:40:00|13689.2|13686.4|13690.2|13687.4|13696.2|13693.4|13685.2|13682.4|133
1660232700000|2022-08-11 15:45:00|13689.7|13686.9|13682.2|13679.4|13690.2|13687.4|13676.7|13673.9|212
1660233000000|2022-08-11 15:50:00|13681.7|13678.9|13677.7|13674.9|13683.2|13680.4|13673.2|13670.4|271
1660233300000|2022-08-11 15:55:00|13678.2|13675.4|13675.7|13672.9|13681.2|13678.4|13675.2|13672.4|133
1660233600000|2022-08-11 16:00:00|13675.2|13672.4|13680.7|13677.9|13684.2|13681.4|13674.7|13671.9|97
1660233900000|2022-08-11 16:05:00|13680.2|13677.4|13677.2|13674.4|13683.2|13680.4|13675.2|13672.4|126
1660234200000|2022-08-11 16:10:00|13677.7|13674.9|13680.7|13677.9|13682.2|13679.4|13674.2|13671.4|95
1660234500000|2022-08-11 16:15:00|13681.2|13678.4|13686.2|13683.4|13690.2|13687.4|13676.2|13673.4|99
1660234800000|2022-08-11 16:20:00|13686.7|13683.9|13682.2|13679.4|13687.2|13684.4|13678.2|13675.4|85
1660235100000|2022-08-11 16:25:00|13682.7|13679.9|13691.2|13688.4|13691.2|13688.4|13680.2|13677.4|97
1660235400000|2022-08-11 16:30:00|13690.7|13687.9|13698.2|13695.4|13700.2|13697.4|13689.7|13686.9|125
1660235700000|2022-08-11 16:35:00|13698.7|13695.9|13693.2|13690.4|13700.2|13697.4|13692.7|13689.9|94
1660236000000|2022-08-11 16:40:00|13691.2|13688.4|13690.2|13687.4|13693.2|13690.4|13688.7|13685.9|75
1660236300000|2022-08-11 16:45:00|13689.7|13686.9|13695.2|13692.4|13697.2|13694.4|13685.7|13682.9|124
1660236600000|2022-08-11 16:50:00|13695.7|13692.9|13700.2|13697.4|13700.7|13697.9|13694.2|13691.4|51
1660236900000|2022-08-11 16:55:00|13700.7|13697.9|13700.2|13697.4|13705.7|13702.9|13698.2|13695.4|133
1660237200000|2022-08-11 17:00:00|13700.7|13697.9|13695.2|13692.4|13702.7|13699.9|13691.2|13688.4|76
1660237500000|2022-08-11 17:05:00|13695.7|13692.9|13693.2|13690.4|13701.2|13698.4|13693.2|13690.4|51
1660237800000|2022-08-11 17:10:00|13693.7|13690.9|13703.2|13700.4|13704.7|13701.9|13693.2|13690.4|59
1660238100000|2022-08-11 17:15:00|13704.2|13701.4|13714.2|13711.4|13716.2|13713.4|13701.2|13698.4|132
1660238400000|2022-08-11 17:20:00|13714.7|13711.9|13719.2|13716.4|13725.7|13722.9|13710.2|13707.4|181
1660238700000|2022-08-11 17:25:00|13719.7|13716.9|13711.2|13708.4|13719.7|13716.9|13707.2|13704.4|109
1660239000000|2022-08-11 17:30:00|13710.7|13707.9|13696.2|13693.4|13713.2|13710.4|13694.7|13691.9|320
1660239300000|2022-08-11 17:35:00|13695.7|13692.9|13701.7|13698.9|13706.2|13703.4|13695.7|13692.9|129
1660239600000|2022-08-11 17:40:00|13701.2|13698.4|13703.2|13700.4|13708.2|13705.4|13700.2|13697.4|59
1660239900000|2022-08-11 17:45:00|13702.7|13699.9|13695.2|13692.4|13702.7|13699.9|13694.2|13691.4|119
1660240200000|2022-08-11 17:50:00|13694.7|13691.9|13693.2|13690.4|13699.7|13696.9|13691.2|13688.4|54
1660240500000|2022-08-11 17:55:00|13692.7|13689.9|13693.2|13690.4|13694.2|13691.4|13689.2|13686.4|58
1660240800000|2022-08-11 18:00:00|13693.7|13690.9|13680.2|13677.4|13693.7|13690.9|13675.7|13672.9|124
1660241100000|2022-08-11 18:05:00|13679.7|13676.9|13675.2|13672.4|13679.7|13676.9|13674.2|13671.4|53
1660241400000|2022-08-11 18:10:00|13674.7|13671.9|13670.2|13667.4|13679.2|13676.4|13668.2|13665.4|109
1660241700000|2022-08-11 18:15:00|13670.7|13667.9|13678.7|13675.9|13680.7|13677.9|13666.7|13663.9|103
1660242000000|2022-08-11 18:20:00|13678.2|13675.4|13680.2|13677.4|13680.7|13677.9|13672.7|13669.9|81
1660242300000|2022-08-11 18:25:00|13679.7|13676.9|13677.2|13674.4|13682.2|13679.4|13674.2|13671.4|66
1660242600000|2022-08-11 18:30:00|13676.7|13673.9|13666.7|13663.9|13678.2|13675.4|13664.2|13661.4|153
1660242900000|2022-08-11 18:35:00|13666.2|13663.4|13665.2|13662.4|13672.7|13669.9|13664.2|13661.4|131
1660243200000|2022-08-11 18:40:00|13665.7|13662.9|13661.7|13658.9|13667.7|13664.9|13655.2|13652.4|150
1660243500000|2022-08-11 18:45:00|13661.2|13658.4|13660.7|13657.9|13662.2|13659.4|13655.7|13652.9|85
1660243800000|2022-08-11 18:50:00|13660.2|13657.4|13637.2|13634.4|13660.2|13657.4|13636.2|13633.4|187
1660244100000|2022-08-11 18:55:00|13637.7|13634.9|13651.7|13648.9|13657.7|13654.9|13637.2|13634.4|193
1660244400000|2022-08-11 19:00:00|13651.2|13648.4|13652.2|13649.4|13655.7|13652.9|13646.2|13643.4|46
1660244700000|2022-08-11 19:05:00|13652.7|13649.9|13648.2|13645.4|13653.2|13650.4|13636.7|13633.9|172
1660245000000|2022-08-11 19:10:00|13647.7|13644.9|13644.7|13641.9|13651.2|13648.4|13633.2|13630.4|164
1660245300000|2022-08-11 19:15:00|13644.2|13641.4|13651.7|13648.9|13652.7|13649.9|13638.7|13635.9|129
1660245600000|2022-08-11 19:20:00|13651.2|13648.4|13645.2|13642.4|13653.2|13650.4|13645.2|13642.4|70
1660245900000|2022-08-11 19:25:00|13645.7|13642.9|13648.7|13645.9|13652.2|13649.4|13644.7|13641.9|58
1660246200000|2022-08-11 19:30:00|13648.2|13645.4|13660.7|13657.9|13664.2|13661.4|13646.2|13643.4|162
1660246500000|2022-08-11 19:35:00|13661.2|13658.4|13649.2|13646.4|13661.2|13658.4|13645.2|13642.4|118
1660246800000|2022-08-11 19:40:00|13649.7|13646.9|13645.2|13642.4|13653.2|13650.4|13644.2|13641.4|66
1660247100000|2022-08-11 19:45:00|13646.2|13643.4|13648.7|13645.9|13649.2|13646.4|13640.2|13637.4|111
1660247400000|2022-08-11 19:50:00|13648.2|13645.4|13658.2|13655.4|13659.2|13656.4|13643.2|13640.4|255
1660247700000|2022-08-11 19:55:00|13657.7|13654.9|13666.2|13663.4|13666.7|13663.9|13651.2|13648.4|250
1660248000000|2022-08-11 20:00:00|13675.6|13668.6|13682.9|13675.9|13684.7|13677.7|13674.1|13667.1|12
1660248300000|2022-08-11 20:05:00|13683.6|13676.6|13678.4|13671.4|13683.6|13676.6|13678.4|13671.4|0
1660248600000|2022-08-11 20:10:00|13679.1|13672.1|13677.7|13670.7|13682|13675|13674.9|13667.9|0
1660248900000|2022-08-11 20:15:00|13678.5|13671.5|13680.4|13673.4|13681.4|13674.4|13678.5|13671.5|0
1660249200000|2022-08-11 20:20:00|13680.8|13673.8|13683.2|13676.2|13683.9|13676.9|13680.4|13673.4|0
1660249500000|2022-08-11 20:25:00|13683.9|13676.9|13688.9|13681.9|13688.9|13681.9|13683.9|13676.9|0
1660249800000|2022-08-11 20:30:00|13689|13682|13686|13679|13690.4|13683.4|13686|13679|0
1660250100000|2022-08-11 20:35:00|13686.7|13679.7|13680.8|13673.8|13686.7|13679.7|13680.1|13673.1|0
1660250400000|2022-08-11 20:40:00|13681.5|13674.5|13684.6|13677.6|13685.2|13678.2|13681.5|13674.5|0
1660250700000|2022-08-11 20:45:00|13683.9|13676.9|13683|13676|13684.6|13677.6|13682.3|13675.3|0
1660251000000|2022-08-11 20:50:00|13683.7|13676.7|13682.3|13675.3|13684.5|13677.5|13682.3|13675.3|0
1660251300000|2022-08-11 20:55:00|13681.5|13674.5|13684.4|13677.4|13685.8|13678.8|13681.4|13674.4|0
1660251600000|2022-08-11 21:00:00|13684.5|13677.5|13683.3|13676.3|13684.5|13677.5|13683.3|13676.3|0
1660251900000|2022-08-11 21:05:00|13683.4|13676.4|13681.2|13674.2|13683.5|13676.5|13681|13674|0
1660252200000|2022-08-11 21:10:00|13681.3|13674.3|13680.9|13673.9|13682.1|13675.1|13680.7|13673.7|0
1660252500000|2022-08-11 21:15:00|13681.1|13674.1|13682.6|13675.6|13683.5|13676.5|13680.6|13673.6|0
1660252800000|2022-08-11 21:20:00|13683.1|13676.1|13682.3|13675.3|13683.1|13676.1|13681.2|13674.2|0
1660253100000|2022-08-11 21:25:00|13682.2|13675.2|13682.8|13675.8|13683.1|13676.1|13681.9|13674.9|0
1660253400000|2022-08-11 21:30:00|13682.5|13675.5|13682.1|13675.1|13683.3|13676.3|13682.1|13675.1|0
1660253700000|2022-08-11 21:35:00|13682|13675|13681.6|13674.6|13682|13675|13681.6|13674.6|0
1660254000000|2022-08-11 21:40:00|13681.8|13674.8|13682.5|13675.5|13682.7|13675.7|13681.5|13674.5|0
1660254300000|2022-08-11 21:45:00|13682|13675|13682|13675|13682.5|13675.5|13682|13675|0
1660254600000|2022-08-11 21:50:00|13682.4|13675.4|13682.1|13675.1|13682.5|13675.5|13681.7|13674.7|0
1660254900000|2022-08-11 21:55:00|13682|13675|13684.2|13677.2|13684.3|13677.3|13681.9|13674.9|0
1660255200000|2022-08-11 22:00:00|13684.7|13677.7|13677|13670|13686.2|13679.2|13675.6|13668.6|0
1660255500000|2022-08-11 22:05:00|13677.4|13670.4|13677.2|13670.2|13678.9|13671.9|13675.8|13668.8|0
1660255800000|2022-08-11 22:10:00|13677.9|13670.9|13680.3|13673.3|13680.3|13673.3|13677.3|13670.3|0
1660256100000|2022-08-11 22:15:00|13681.1|13674.1|13673.9|13666.9|13682.5|13675.5|13673.8|13666.8|0
1660256400000|2022-08-11 22:20:00|13674.6|13667.6|13676.8|13669.8|13677.5|13670.5|13674.2|13667.2|0
1660256700000|2022-08-11 22:25:00|13676|13669|13673.9|13666.9|13676|13669|13673.1|13666.1|0
1660257000000|2022-08-11 22:30:00|13674.6|13667.6|13676|13669|13676|13669|13670.9|13663.9|0
1660257300000|2022-08-11 22:35:00|13675.3|13668.3|13670.3|13663.3|13675.3|13668.3|13669.2|13662.2|0
1660257600000|2022-08-11 22:40:00|13670.7|13663.7|13667.7|13660.7|13672.2|13665.2|13667|13660|0
1660257900000|2022-08-11 22:45:00|13667|13660|13670|13663|13670.6|13663.6|13666.2|13659.2|0
1660258200000|2022-08-11 22:50:00|13670.1|13663.1|13670.1|13663.1|13670.1|13663.1|13668.6|13661.6|0
1660258500000|2022-08-11 22:55:00|13670.4|13663.4|13672.3|13665.3|13672.3|13665.3|13670.4|13663.4|0
1660258800000|2022-08-11 23:00:00|13671.6|13664.6|13670.8|13663.8|13672.3|13665.3|13670.8|13663.8|0
1660259100000|2022-08-11 23:05:00|13670.4|13663.4|13671.5|13664.5|13672.3|13665.3|13668.2|13661.2|0
1660259400000|2022-08-11 23:10:00|13672.3|13665.3|13672.5|13665.5|13673.3|13666.3|13671.5|13664.5|0
1660259700000|2022-08-11 23:15:00|13673.3|13666.3|13671.8|13664.8|13673.3|13666.3|13671.1|13664.1|0
1660260000000|2022-08-11 23:20:00|13671.4|13664.4|13673.2|13666.2|13673.6|13666.6|13671.1|13664.1|0
1660260300000|2022-08-11 23:25:00|13673.6|13666.6|13676.1|13669.1|13676.9|13669.9|13673.6|13666.6|0
1660260600000|2022-08-11 23:30:00|13675.4|13668.4|13674.6|13667.6|13675.4|13668.4|13672.4|13665.4|0
1660260900000|2022-08-11 23:35:00|13673.9|13666.9|13674.6|13667.6|13676|13669|13673.1|13666.1|0
1660261200000|2022-08-11 23:40:00|13673.9|13666.9|13671.7|13664.7|13674.6|13667.6|13671|13664|0
1660261500000|2022-08-11 23:45:00|13672.4|13665.4|13673.9|13666.9|13676.1|13669.1|13671.7|13664.7|0
1660261800000|2022-08-11 23:50:00|13674.6|13667.6|13672.5|13665.5|13674.6|13667.6|13671|13664|0
1660262100000|2022-08-11 23:55:00|13672.1|13665.1|13674.7|13667.7|13675.4|13668.4|13671|13664|0
1660262400000|2022-08-12 00:00:00|13675.4|13668.4|13680.9|13673.9|13692.1|13685.1|13675.4|13668.4|0
1660262700000|2022-08-12 00:05:00|13681.7|13674.7|13672.3|13665.3|13681.7|13674.7|13671.6|13664.6|0
1660263000000|2022-08-12 00:10:00|13671.9|13664.9|13669.2|13662.2|13674.5|13667.5|13665.9|13658.9|0
1660263300000|2022-08-12 00:15:00|13668.8|13661.8|13687.8|13682.8|13689.3|13684.3|13668.8|13661.8|51
1660263600000|2022-08-12 00:20:00|13688.3|13683.3|13692.8|13687.8|13697.8|13692.8|13684.3|13679.3|23
1660263900000|2022-08-12 00:25:00|13693.3|13688.3|13691.8|13686.8|13695.3|13690.3|13686.3|13681.3|12
1660264200000|2022-08-12 00:30:00|13691.3|13686.3|13684.3|13679.3|13692.8|13687.8|13682.8|13677.8|15
1660264500000|2022-08-12 00:35:00|13683.8|13678.8|13674.8|13669.8|13683.8|13678.8|13674.8|13669.8|21
1660264800000|2022-08-12 00:40:00|13675.8|13670.8|13672.3|13667.3|13677.8|13672.8|13671.8|13666.8|8
1660265100000|2022-08-12 00:45:00|13671.8|13666.8|13668.3|13663.3|13674.8|13669.8|13668.3|13663.3|13
1660265400000|2022-08-12 00:50:00|13667.3|13662.3|13668.8|13663.8|13673.3|13668.3|13667.3|13662.3|8
1660265700000|2022-08-12 00:55:00|13669.3|13664.3|13668.3|13663.3|13672.3|13667.3|13668.3|13663.3|4
1660266000000|2022-08-12 01:00:00|13670.3|13665.3|13669.8|13664.8|13670.3|13665.3|13667.3|13662.3|4
1660266300000|2022-08-12 01:05:00|13670.3|13665.3|13668.8|13663.8|13674.3|13669.3|13668.8|13663.8|9
1660266600000|2022-08-12 01:10:00|13667.3|13662.3|13665.3|13660.3|13669.3|13664.3|13664.8|13659.8|2
1660266900000|2022-08-12 01:15:00|13665.8|13660.8|13666.3|13661.3|13671.3|13666.3|13665.3|13660.3|25
1660267200000|2022-08-12 01:20:00|13666.8|13661.8|13673.8|13668.8|13673.8|13668.8|13665.8|13660.8|22
1660267500000|2022-08-12 01:25:00|13673.3|13668.3|13672.8|13667.8|13673.8|13668.8|13670.3|13665.3|4
1660267800000|2022-08-12 01:30:00|13672.3|13667.3|13672.3|13667.3|13673.3|13668.3|13669.8|13664.8|1
1660268100000|2022-08-12 01:35:00|13671.8|13666.8|13673.8|13668.8|13673.8|13668.8|13671.8|13666.8|12
1660268400000|2022-08-12 01:40:00|13674.3|13669.3|13668.3|13663.3|13676.3|13671.3|13668.3|13663.3|3
1660268700000|2022-08-12 01:45:00|13668.8|13663.8|13669.3|13664.3|13671.8|13666.8|13665.8|13660.8|1
1660269000000|2022-08-12 01:50:00|13668.8|13663.8|13667.8|13662.8|13669.8|13664.8|13665.3|13660.3|0
1660269300000|2022-08-12 01:55:00|13667.3|13662.3|13662.8|13657.8|13668.3|13663.3|13658.3|13653.3|18
1660269600000|2022-08-12 02:00:00|13663.3|13658.3|13666.8|13661.8|13669.8|13664.8|13663.3|13658.3|12
1660269900000|2022-08-12 02:05:00|13667.8|13662.8|13669.3|13664.3|13671.3|13666.3|13665.8|13660.8|5
1660270200000|2022-08-12 02:10:00|13668.8|13663.8|13668.3|13663.3|13670.8|13665.8|13668.3|13663.3|0
1660270500000|2022-08-12 02:15:00|13668.8|13663.8|13668.3|13663.3|13671.3|13666.3|13668.3|13663.3|0
1660270800000|2022-08-12 02:20:00|13665.8|13660.8|13669.8|13664.8|13670.8|13665.8|13665.8|13660.8|4
1660271100000|2022-08-12 02:25:00|13669.3|13664.3|13668.3|13663.3|13675.3|13670.3|13668.3|13663.3|20
1660271400000|2022-08-12 02:30:00|13668.8|13663.8|13671.3|13666.3|13674.3|13669.3|13668.8|13663.8|7
1660271700000|2022-08-12 02:35:00|13671.8|13666.8|13668.3|13663.3|13672.8|13667.8|13666.8|13661.8|0
1660272000000|2022-08-12 02:40:00|13667.8|13662.8|13666.3|13661.3|13668.8|13663.8|13666.3|13661.3|0
1660272300000|2022-08-12 02:45:00|13666.8|13661.8|13671.3|13666.3|13672.3|13667.3|13666.3|13661.3|3
1660272600000|2022-08-12 02:50:00|13671.8|13666.8|13675.3|13670.3|13676.8|13671.8|13671.8|13666.8|7
1660272900000|2022-08-12 02:55:00|13675.8|13670.8|13672.8|13667.8|13676.8|13671.8|13672.8|13667.8|4
1660273200000|2022-08-12 03:00:00|13673.8|13668.8|13677.3|13672.3|13679.8|13674.8|13673.8|13668.8|3
1660273500000|2022-08-12 03:05:00|13677.8|13672.8|13678.8|13673.8|13680.3|13675.3|13676.3|13671.3|28
1660273800000|2022-08-12 03:10:00|13678.3|13673.3|13676.8|13671.8|13678.3|13673.3|13676.3|13671.3|1
1660274100000|2022-08-12 03:15:00|13677.3|13672.3|13674.3|13669.3|13677.3|13672.3|13673.3|13668.3|4
1660274400000|2022-08-12 03:20:00|13674.8|13669.8|13673.8|13668.8|13676.3|13671.3|13673.3|13668.3|0
1660274700000|2022-08-12 03:25:00|13673.3|13668.3|13674.8|13669.8|13676.8|13671.8|13671.8|13666.8|3
1660275000000|2022-08-12 03:30:00|13675.3|13670.3|13675.3|13670.3|13675.3|13670.3|13672.8|13667.8|0
1660275300000|2022-08-12 03:35:00|13674.8|13669.8|13674.8|13669.8|13675.3|13670.3|13672.8|13667.8|2
1660275600000|2022-08-12 03:40:00|13674.3|13669.3|13677.3|13672.3|13677.8|13672.8|13674.3|13669.3|4
1660275900000|2022-08-12 03:45:00|13676.8|13671.8|13676.3|13671.3|13678.3|13673.3|13676.3|13671.3|2
1660276200000|2022-08-12 03:50:00|13675.8|13670.8|13676.3|13671.3|13677.3|13672.3|13675.3|13670.3|0
1660276500000|2022-08-12 03:55:00|13676.8|13671.8|13678.8|13673.8|13679.8|13674.8|13676.8|13671.8|10
1660276800000|2022-08-12 04:00:00|13678.3|13673.3|13678.3|13673.3|13680.3|13675.3|13678.3|13673.3|1
1660277100000|2022-08-12 04:05:00|13678.8|13673.8|13678.3|13673.3|13678.8|13673.8|13676.3|13671.3|4
1660277400000|2022-08-12 04:10:00|13678.8|13673.8|13678.3|13673.3|13679.3|13674.3|13677.3|13672.3|0
1660277700000|2022-08-12 04:15:00|13677.8|13672.8|13676.8|13671.8|13678.3|13673.3|13675.3|13670.3|0
1660278000000|2022-08-12 04:20:00|13677.3|13672.3|13676.3|13671.3|13677.3|13672.3|13675.3|13670.3|0
1660278300000|2022-08-12 04:25:00|13675.8|13670.8|13679.3|13674.3|13679.3|13674.3|13675.3|13670.3|3
1660278600000|2022-08-12 04:30:00|13678.8|13673.8|13677.8|13672.8|13678.8|13673.8|13676.3|13671.3|4
1660278900000|2022-08-12 04:35:00|13678.3|13673.3|13681.8|13676.8|13681.8|13676.8|13678.3|13673.3|3
1660279200000|2022-08-12 04:40:00|13682.3|13677.3|13684.8|13679.8|13684.8|13679.8|13682.3|13677.3|8
1660279500000|2022-08-12 04:45:00|13684.3|13679.3|13682.8|13677.8|13684.3|13679.3|13681.3|13676.3|1
1660279800000|2022-08-12 04:50:00|13682.3|13677.3|13683.3|13678.3|13683.8|13678.8|13681.8|13676.8|1
1660280100000|2022-08-12 04:55:00|13682.8|13677.8|13681.3|13676.3|13682.8|13677.8|13680.3|13675.3|2
1660280400000|2022-08-12 05:00:00|13680.8|13675.8|13684.8|13679.8|13688.3|13683.3|13680.3|13675.3|9
1660280700000|2022-08-12 05:05:00|13685.3|13680.3|13684.8|13679.8|13688.3|13683.3|13684.3|13679.3|0
1660281000000|2022-08-12 05:10:00|13685.3|13680.3|13685.3|13680.3|13686.8|13681.8|13681.3|13676.3|4
1660281300000|2022-08-12 05:15:00|13684.8|13679.8|13682.3|13677.3|13685.3|13680.3|13680.3|13675.3|2
1660281600000|2022-08-12 05:20:00|13682.8|13677.8|13682.3|13677.3|13683.3|13678.3|13679.3|13674.3|7
1660281900000|2022-08-12 05:25:00|13682.8|13677.8|13686.3|13681.3|13687.3|13682.3|13682.3|13677.3|3
1660282200000|2022-08-12 05:30:00|13685.8|13680.8|13685.3|13680.3|13690.3|13685.3|13684.3|13679.3|11
1660282500000|2022-08-12 05:35:00|13685.8|13680.8|13683.8|13678.8|13686.8|13681.8|13679.3|13674.3|21
1660282800000|2022-08-12 05:40:00|13683.3|13678.3|13680.3|13675.3|13683.8|13678.8|13679.3|13674.3|4
1660283100000|2022-08-12 05:45:00|13679.8|13674.8|13679.8|13674.8|13682.3|13677.3|13678.8|13673.8|2
1660283400000|2022-08-12 05:50:00|13680.3|13675.3|13686.3|13681.3|13686.3|13681.3|13680.3|13675.3|6
1660283700000|2022-08-12 05:55:00|13686.8|13681.8|13688.3|13683.3|13689.8|13684.8|13685.3|13680.3|12
1660284000000|2022-08-12 06:00:00|13687.2|13684.4|13692.7|13689.9|13696.2|13693.4|13687.2|13684.4|87
1660284300000|2022-08-12 06:05:00|13692.2|13689.4|13698.7|13695.9|13700.7|13697.9|13692.2|13689.4|165
1660284600000|2022-08-12 06:10:00|13699.2|13696.4|13693.7|13690.9|13700.2|13697.4|13692.2|13689.4|63
1660284900000|2022-08-12 06:15:00|13693.2|13690.4|13689.7|13686.9|13696.2|13693.4|13689.2|13686.4|108
1660285200000|2022-08-12 06:20:00|13690.2|13687.4|13690.7|13687.9|13693.2|13690.4|13688.7|13685.9|57
1660285500000|2022-08-12 06:25:00|13690.2|13687.4|13695.2|13692.4|13696.2|13693.4|13689.7|13686.9|52
1660285800000|2022-08-12 06:30:00|13694.7|13691.9|13696.7|13693.9|13700.2|13697.4|13691.2|13688.4|219
1660286100000|2022-08-12 06:35:00|13697.2|13694.4|13700.7|13697.9|13704.2|13701.4|13694.2|13691.4|123
1660286400000|2022-08-12 06:40:00|13700.2|13697.4|13700.2|13697.4|13701.7|13698.9|13699.2|13696.4|25
1660286700000|2022-08-12 06:45:00|13699.7|13696.9|13700.7|13697.9|13700.7|13697.9|13697.7|13694.9|36
1660287000000|2022-08-12 06:50:00|13700.2|13697.4|13703.2|13700.4|13704.2|13701.4|13699.7|13696.9|62
1660287300000|2022-08-12 06:55:00|13703.7|13700.9|13714.7|13711.9|13717.2|13714.4|13701.2|13698.4|233
1660287600000|2022-08-12 07:00:00|13714|13712.6|13718|13716.6|13723|13721.6|13697.5|13696.1|1036
1660287900000|2022-08-12 07:05:00|13718.5|13717.1|13728|13726.6|13741.5|13740.1|13718|13716.6|646
1660288200000|2022-08-12 07:10:00|13729|13727.6|13721.5|13720.1|13736|13734.6|13719|13717.6|465
1660288500000|2022-08-12 07:15:00|13722|13720.6|13735.5|13734.1|13735.5|13734.1|13719|13717.6|346
1660288800000|2022-08-12 07:20:00|13736|13734.6|13738.5|13737.1|13749|13747.6|13735.5|13734.1|540
1660289100000|2022-08-12 07:25:00|13738|13736.6|13758|13756.6|13760|13758.6|13732|13730.6|751
1660289400000|2022-08-12 07:30:00|13757.5|13756.1|13752|13750.6|13762.5|13761.1|13746.5|13745.1|600
1660289700000|2022-08-12 07:35:00|13751.5|13750.1|13770|13768.6|13772|13770.6|13748.5|13747.1|677
1660290000000|2022-08-12 07:40:00|13770.3|13768.9|13773.3|13771.9|13775.8|13774.4|13765.8|13764.4|381
1660290300000|2022-08-12 07:45:00|13772.8|13771.4|13789.3|13787.9|13793.3|13791.9|13772.8|13771.4|715
1660290600000|2022-08-12 07:50:00|13788.8|13787.4|13797.8|13796.4|13801.8|13800.4|13787.8|13786.4|848
1660290900000|2022-08-12 07:55:00|13798.3|13796.9|13787.3|13785.9|13798.3|13796.9|13786.3|13784.9|562
1660291200000|2022-08-12 08:00:00|13787.8|13786.4|13781.3|13779.9|13790.8|13789.4|13779.8|13778.4|470
1660291500000|2022-08-12 08:05:00|13780.8|13779.4|13767.8|13766.4|13781.3|13779.9|13765.3|13763.9|588
1660291800000|2022-08-12 08:10:00|13767.3|13765.9|13776.3|13774.9|13777.8|13776.4|13761.3|13759.9|345
1660292100000|2022-08-12 08:15:00|13775.8|13774.4|13775.8|13774.4|13777.8|13776.4|13771.8|13770.4|279
1660292400000|2022-08-12 08:20:00|13776.3|13774.9|13771.3|13769.9|13779.8|13778.4|13768.8|13767.4|215
1660292700000|2022-08-12 08:25:00|13770.8|13769.4|13777.8|13776.4|13778.3|13776.9|13767.8|13766.4|271
1660293000000|2022-08-12 08:30:00|13778.3|13776.9|13781.8|13780.4|13783.3|13781.9|13775.8|13774.4|220
1660293300000|2022-08-12 08:35:00|13782.3|13780.9|13780.8|13779.4|13783.3|13781.9|13776.8|13775.4|137
1660293600000|2022-08-12 08:40:00|13781.3|13779.9|13781.8|13780.4|13785.8|13784.4|13777.3|13775.9|245
1660293900000|2022-08-12 08:45:00|13781.3|13779.9|13770.8|13769.4|13781.3|13779.9|13769.8|13768.4|231
1660294200000|2022-08-12 08:50:00|13771.3|13769.9|13757.8|13756.4|13772.8|13771.4|13756.8|13755.4|514
1660294500000|2022-08-12 08:55:00|13758.3|13756.9|13756.3|13754.9|13760.8|13759.4|13746.8|13745.4|365
1660294800000|2022-08-12 09:00:00|13755.8|13754.4|13763.3|13761.9|13764.3|13762.9|13754.8|13753.4|212
1660295100000|2022-08-12 09:05:00|13763.8|13762.4|13749.8|13748.4|13766.3|13764.9|13749.8|13748.4|236
1660295400000|2022-08-12 09:10:00|13750.3|13748.9|13759.8|13758.4|13760.3|13758.9|13745.8|13744.4|255
1660295700000|2022-08-12 09:15:00|13759.3|13757.9|13757.3|13755.9|13764.3|13762.9|13753.8|13752.4|229
1660296000000|2022-08-12 09:20:00|13757.8|13756.4|13760.8|13759.4|13762.3|13760.9|13754.3|13752.9|128
1660296300000|2022-08-12 09:25:00|13760.3|13758.9|13759.8|13758.4|13765.8|13764.4|13757.3|13755.9|204
1660296600000|2022-08-12 09:30:00|13760.3|13758.9|13776.3|13774.9|13778.3|13776.9|13759.8|13758.4|288
1660296900000|2022-08-12 09:35:00|13776.8|13775.4|13789.3|13787.9|13790.8|13789.4|13775.8|13774.4|302
1660297200000|2022-08-12 09:40:00|13788.8|13787.4|13785.8|13784.4|13792.8|13791.4|13784.3|13782.9|294
1660297500000|2022-08-12 09:45:00|13786.3|13784.9|13801.8|13800.4|13801.8|13800.4|13785.3|13783.9|494
1660297800000|2022-08-12 09:50:00|13801.3|13799.9|13809.8|13808.4|13809.8|13808.4|13794.8|13793.4|721
1660298100000|2022-08-12 09:55:00|13809.3|13807.9|13804.3|13802.9|13812.3|13810.9|13801.8|13800.4|430
1660298400000|2022-08-12 10:00:00|13803.8|13802.4|13777.3|13775.9|13804.8|13803.4|13772.8|13771.4|585
1660298700000|2022-08-12 10:05:00|13776.8|13775.4|13770.3|13768.9|13778.3|13776.9|13769.8|13768.4|236
1660299000000|2022-08-12 10:10:00|13770.8|13769.4|13759.8|13758.4|13770.8|13769.4|13753.3|13751.9|414
1660299300000|2022-08-12 10:15:00|13758.8|13757.4|13751.3|13749.9|13760.8|13759.4|13747.3|13745.9|344
1660299600000|2022-08-12 10:20:00|13751.8|13750.4|13747.8|13746.4|13751.8|13750.4|13731.8|13730.4|549
1660299900000|2022-08-12 10:25:00|13747.3|13745.9|13759.3|13757.9|13761.8|13760.4|13745.8|13744.4|426
1660300200000|2022-08-12 10:30:00|13758.8|13757.4|13752.8|13751.4|13760.3|13758.9|13752.8|13751.4|270
1660300500000|2022-08-12 10:35:00|13753.3|13751.9|13747.3|13745.9|13754.3|13752.9|13745.8|13744.4|226
1660300800000|2022-08-12 10:40:00|13747.8|13746.4|13738.8|13737.4|13751.8|13750.4|13736.3|13734.9|231
1660301100000|2022-08-12 10:45:00|13739.3|13737.9|13748.8|13747.4|13752.8|13751.4|13738.8|13737.4|176
1660301400000|2022-08-12 10:50:00|13748.3|13746.9|13756.3|13754.9|13756.8|13755.4|13745.8|13744.4|98
1660301700000|2022-08-12 10:55:00|13756.8|13755.4|13742.8|13741.4|13756.8|13755.4|13741.8|13740.4|163
1660302000000|2022-08-12 11:00:00|13742.3|13740.9|13718.8|13717.4|13742.8|13741.4|13718.8|13717.4|504
1660302300000|2022-08-12 11:05:00|13718.3|13716.9|13730.3|13728.9|13731.8|13730.4|13717.8|13716.4|227
1660302600000|2022-08-12 11:10:00|13729.8|13728.4|13748.8|13747.4|13748.8|13747.4|13728.3|13726.9|300
1660302900000|2022-08-12 11:15:00|13748.3|13746.9|13744.3|13742.9|13748.8|13747.4|13735.8|13734.4|277
1660303200000|2022-08-12 11:20:00|13743.3|13741.9|13742.3|13740.9|13743.8|13742.4|13735.3|13733.9|153
1660303500000|2022-08-12 11:25:00|13741.8|13740.4|13750.8|13749.4|13753.3|13751.9|13741.3|13739.9|127
1660303800000|2022-08-12 11:30:00|13749.8|13748.4|13755.8|13754.4|13756.8|13755.4|13745.8|13744.4|120
1660304100000|2022-08-12 11:35:00|13756.3|13754.9|13760.8|13759.4|13760.8|13759.4|13754.8|13753.4|152
1660304400000|2022-08-12 11:40:00|13760.3|13758.9|13751.3|13749.9|13760.3|13758.9|13750.3|13748.9|220
1660304700000|2022-08-12 11:45:00|13750.8|13749.4|13751.8|13750.4|13759.3|13757.9|13750.3|13748.9|159
1660305000000|2022-08-12 11:50:00|13751.3|13749.9|13765.3|13763.9|13765.3|13763.9|13748.3|13746.9|207
1660305300000|2022-08-12 11:55:00|13765.8|13764.4|13764.8|13763.4|13770.8|13769.4|13762.3|13760.9|215
1660305600000|2022-08-12 12:00:00|13764.3|13762.9|13765.8|13764.4|13767.3|13765.9|13760.8|13759.4|118
1660305900000|2022-08-12 12:05:00|13765.3|13763.9|13759.3|13757.9|13767.8|13766.4|13758.3|13756.9|561
1660306200000|2022-08-12 12:10:00|13759.8|13758.4|13762.3|13760.9|13763.3|13761.9|13752.8|13751.4|237
1660306500000|2022-08-12 12:15:00|13761.8|13760.4|13771.8|13770.4|13773.3|13771.9|13761.8|13760.4|172
1660306800000|2022-08-12 12:20:00|13772.3|13770.9|13774.8|13773.4|13778.8|13777.4|13770.8|13769.4|178
1660307100000|2022-08-12 12:25:00|13775.3|13773.9|13773.8|13772.4|13775.8|13774.4|13768.3|13766.9|102
1660307400000|2022-08-12 12:30:00|13774.3|13772.9|13784.3|13782.9|13784.8|13783.4|13774.3|13772.9|210
1660307700000|2022-08-12 12:35:00|13784.8|13783.4|13781.8|13780.4|13788.3|13786.9|13779.8|13778.4|181
1660308000000|2022-08-12 12:40:00|13782.3|13780.9|13779.3|13777.9|13783.3|13781.9|13777.8|13776.4|226
1660308300000|2022-08-12 12:45:00|13778.8|13777.4|13783.3|13781.9|13783.8|13782.4|13772.8|13771.4|275
1660308600000|2022-08-12 12:50:00|13783.8|13782.4|13784.3|13782.9|13789.8|13788.4|13782.3|13780.9|224
1660308900000|2022-08-12 12:55:00|13784.8|13783.4|13787.3|13785.9|13787.8|13786.4|13777.3|13775.9|396
1660309200000|2022-08-12 13:00:00|13786.8|13785.4|13783.3|13781.9|13788.8|13787.4|13781.3|13779.9|189
1660309500000|2022-08-12 13:05:00|13782.8|13781.4|13773.3|13771.9|13784.3|13782.9|13773.3|13771.9|194
1660309800000|2022-08-12 13:10:00|13773.8|13772.4|13787.3|13785.9|13787.3|13785.9|13769.3|13767.9|238
1660310100000|2022-08-12 13:15:00|13786.8|13785.4|13778.3|13776.9|13790.3|13788.9|13776.8|13775.4|194
1660310400000|2022-08-12 13:20:00|13777.8|13776.4|13770.3|13768.9|13778.3|13776.9|13769.3|13767.9|257
1660310700000|2022-08-12 13:25:00|13770.8|13769.4|13764.3|13762.9|13771.3|13769.9|13762.3|13760.9|298
1660311000000|2022-08-12 13:30:00|13764.8|13763.4|13763.8|13762.4|13772.3|13770.9|13754.8|13753.4|505
1660311300000|2022-08-12 13:35:00|13764.3|13762.9|13762.8|13761.4|13769.3|13767.9|13747.3|13745.9|625
1660311600000|2022-08-12 13:40:00|13762.3|13760.9|13781.3|13779.9|13783.3|13781.9|13761.8|13760.4|436
1660311900000|2022-08-12 13:45:00|13781.8|13780.4|13770.8|13769.4|13785.3|13783.9|13767.8|13766.4|425
1660312200000|2022-08-12 13:50:00|13771.3|13769.9|13771.3|13769.9|13786.3|13784.9|13770.8|13769.4|260
1660312500000|2022-08-12 13:55:00|13771.8|13770.4|13776.8|13775.4|13778.8|13777.4|13767.3|13765.9|193
1660312800000|2022-08-12 14:00:00|13778.3|13776.9|13769.3|13767.9|13778.3|13776.9|13748.8|13747.4|863
1660313100000|2022-08-12 14:05:00|13769.8|13768.4|13776.3|13774.9|13782.3|13780.9|13758.8|13757.4|460
1660313400000|2022-08-12 14:10:00|13776.4|13775|13782.9|13781.5|13799.4|13798|13775.4|13774|838
1660313700000|2022-08-12 14:15:00|13783.4|13782|13782.4|13781|13789.4|13788|13773.9|13772.5|472
1660314000000|2022-08-12 14:20:00|13782.9|13781.5|13786.4|13785|13790.4|13789|13778.4|13777|296
1660314300000|2022-08-12 14:25:00|13785.9|13784.5|13773.9|13772.5|13786.9|13785.5|13770.4|13769|335
1660314600000|2022-08-12 14:30:00|13774.4|13773|13775.9|13774.5|13781.4|13780|13769.4|13768|365
1660314900000|2022-08-12 14:35:00|13775.4|13774|13769.9|13768.5|13784.9|13783.5|13766.4|13765|214
1660315200000|2022-08-12 14:40:00|13770.4|13769|13765.9|13764.5|13773.4|13772|13761.4|13760|298
1660315500000|2022-08-12 14:45:00|13765.4|13764|13765.4|13764|13771.4|13770|13761.4|13760|199
1660315800000|2022-08-12 14:50:00|13765.9|13764.5|13777.9|13776.5|13778.4|13777|13763.9|13762.5|196
1660316100000|2022-08-12 14:55:00|13777.4|13776|13778.4|13777|13780.4|13779|13770.4|13769|168
1660316400000|2022-08-12 15:00:00|13779.4|13778|13789.9|13788.5|13798.4|13797|13773.9|13772.5|517
1660316700000|2022-08-12 15:05:00|13790.4|13789|13785.4|13784|13793.9|13792.5|13781.9|13780.5|222
1660317000000|2022-08-12 15:10:00|13785.9|13784.5|13782.9|13781.5|13789.9|13788.5|13781.4|13780|233
1660317300000|2022-08-12 15:15:00|13782.4|13781|13798.4|13797|13800.4|13799|13778.9|13777.5|433
1660317600000|2022-08-12 15:20:00|13798.9|13797.5|13813.4|13812|13817.4|13816|13798.9|13797.5|1094
1660317900000|2022-08-12 15:25:00|13813.9|13812.5|13804.9|13803.5|13817.4|13816|13804.4|13803|1081
1660318200000|2022-08-12 15:30:00|13805.6|13802.8|13799.6|13796.8|13817.1|13814.3|13797.6|13794.8|1290
1660318500000|2022-08-12 15:35:00|13800.1|13797.3|13810.6|13807.8|13815.1|13812.3|13797.6|13794.8|576
1660318800000|2022-08-12 15:40:00|13811.1|13808.3|13804.1|13801.3|13813.1|13810.3|13802.1|13799.3|248
1660319100000|2022-08-12 15:45:00|13804.6|13801.8|13811.1|13808.3|13816.1|13813.3|13804.1|13801.3|166
1660319400000|2022-08-12 15:50:00|13810.6|13807.8|13813.1|13810.3|13813.6|13810.8|13803.1|13800.3|183
1660319700000|2022-08-12 15:55:00|13812.6|13809.8|13809.1|13806.3|13814.1|13811.3|13808.1|13805.3|52
1660320000000|2022-08-12 16:00:00|13810.1|13807.3|13813.6|13810.8|13815.1|13812.3|13808.6|13805.8|134
1660320300000|2022-08-12 16:05:00|13813.1|13810.3|13822.1|13819.3|13822.1|13819.3|13812.1|13809.3|122
1660320600000|2022-08-12 16:10:00|13821.6|13818.8|13821.6|13818.8|13825.1|13822.3|13821.1|13818.3|170
1660320900000|2022-08-12 16:15:00|13821.1|13818.3|13817.1|13814.3|13823.1|13820.3|13817.1|13814.3|147
1660321200000|2022-08-12 16:20:00|13817.6|13814.8|13823.1|13820.3|13825.1|13822.3|13815.6|13812.8|175
1660321500000|2022-08-12 16:25:00|13822.6|13819.8|13824.1|13821.3|13824.6|13821.8|13819.1|13816.3|87
1660321800000|2022-08-12 16:30:00|13824.6|13821.8|13826.1|13823.3|13827.1|13824.3|13822.6|13819.8|146
1660322100000|2022-08-12 16:35:00|13825.6|13822.8|13831.1|13828.3|13831.6|13828.8|13825.1|13822.3|139
1660322400000|2022-08-12 16:40:00|13831.6|13828.8|13832.1|13829.3|13833.1|13830.3|13827.1|13824.3|70
1660322700000|2022-08-12 16:45:00|13831.6|13828.8|13835.1|13832.3|13836.1|13833.3|13831.1|13828.3|98
1660323000000|2022-08-12 16:50:00|13834.1|13831.3|13833.1|13830.3|13836.1|13833.3|13831.1|13828.3|62
1660323300000|2022-08-12 16:55:00|13832.6|13829.8|13829.1|13826.3|13833.6|13830.8|13827.1|13824.3|84
1660323600000|2022-08-12 17:00:00|13828.6|13825.8|13828.1|13825.3|13831.1|13828.3|13826.6|13823.8|84
1660323900000|2022-08-12 17:05:00|13827.6|13824.8|13838.1|13835.3|13839.1|13836.3|13827.1|13824.3|170
1660324200000|2022-08-12 17:10:00|13837.6|13834.8|13838.1|13835.3|13841.1|13838.3|13837.1|13834.3|106
1660324500000|2022-08-12 17:15:00|13838.6|13835.8|13842.6|13839.8|13843.6|13840.8|13837.1|13834.3|110
1660324800000|2022-08-12 17:20:00|13843.1|13840.3|13842.1|13839.3|13845.1|13842.3|13840.6|13837.8|78
1660325100000|2022-08-12 17:25:00|13843.1|13840.3|13846.1|13843.3|13846.6|13843.8|13842.6|13839.8|66
1660325400000|2022-08-12 17:30:00|13847.1|13844.3|13849.1|13846.3|13851.1|13848.3|13846.1|13843.3|112
1660325700000|2022-08-12 17:35:00|13848.6|13845.8|13848.6|13845.8|13849.1|13846.3|13847.1|13844.3|39
1660326000000|2022-08-12 17:40:00|13848.1|13845.3|13851.1|13848.3|13852.1|13849.3|13848.1|13845.3|61
1660326300000|2022-08-12 17:45:00|13851.6|13848.8|13856.1|13853.3|13857.1|13854.3|13851.1|13848.3|127
1660326600000|2022-08-12 17:50:00|13856.6|13853.8|13861.1|13858.3|13863.1|13860.3|13856.6|13853.8|123
1660326900000|2022-08-12 17:55:00|13860.6|13857.8|13854.1|13851.3|13861.1|13858.3|13852.1|13849.3|124
1660327200000|2022-08-12 18:00:00|13853.1|13850.3|13853.6|13850.8|13855.1|13852.3|13850.1|13847.3|119
1660327500000|2022-08-12 18:05:00|13853.1|13850.3|13853.1|13850.3|13854.6|13851.8|13850.1|13847.3|50
1660327800000|2022-08-12 18:10:00|13852.6|13849.8|13856.1|13853.3|13856.1|13853.3|13851.1|13848.3|39
1660328100000|2022-08-12 18:15:00|13855.6|13852.8|13855.6|13852.8|13857.1|13854.3|13853.1|13850.3|30
1660328400000|2022-08-12 18:20:00|13855.1|13852.3|13858.1|13855.3|13859.1|13856.3|13853.1|13850.3|38
1660328700000|2022-08-12 18:25:00|13857.6|13854.8|13859.6|13856.8|13860.1|13857.3|13854.6|13851.8|51
1660329000000|2022-08-12 18:30:00|13859.1|13856.3|13870.6|13867.8|13871.1|13868.3|13859.1|13856.3|109
1660329300000|2022-08-12 18:35:00|13870.1|13867.3|13866.1|13863.3|13871.1|13868.3|13864.1|13861.3|85
1660329600000|2022-08-12 18:40:00|13866.6|13863.8|13872.1|13869.3|13874.1|13871.3|13865.1|13862.3|101
1660329900000|2022-08-12 18:45:00|13872.6|13869.8|13877.6|13874.8|13878.1|13875.3|13872.1|13869.3|112
1660330200000|2022-08-12 18:50:00|13878.1|13875.3|13869.6|13866.8|13879.1|13876.3|13868.1|13865.3|105
1660330500000|2022-08-12 18:55:00|13869.1|13866.3|13873.6|13870.8|13875.1|13872.3|13868.1|13865.3|45
1660330800000|2022-08-12 19:00:00|13873.1|13870.3|13874.1|13871.3|13876.1|13873.3|13871.1|13868.3|62
1660331100000|2022-08-12 19:05:00|13873.6|13870.8|13874.6|13871.8|13876.1|13873.3|13872.6|13869.8|71
1660331400000|2022-08-12 19:10:00|13875.1|13872.3|13875.1|13872.3|13881.1|13878.3|13873.1|13870.3|79
1660331700000|2022-08-12 19:15:00|13875.6|13872.8|13878.6|13875.8|13880.1|13877.3|13874.1|13871.3|41
1660332000000|2022-08-12 19:20:00|13878.1|13875.3|13872.1|13869.3|13879.1|13876.3|13871.6|13868.8|77
1660332300000|2022-08-12 19:25:00|13871.6|13868.8|13878.1|13875.3|13879.1|13876.3|13870.1|13867.3|58
1660332600000|2022-08-12 19:30:00|13877.6|13874.8|13867.1|13864.3|13880.1|13877.3|13867.1|13864.3|120
1660332900000|2022-08-12 19:35:00|13868.1|13865.3|13874.1|13871.3|13874.1|13871.3|13863.6|13860.8|122
1660333200000|2022-08-12 19:40:00|13874.6|13871.8|13882.1|13879.3|13883.1|13880.3|13873.1|13870.3|112
1660333500000|2022-08-12 19:45:00|13881.1|13878.3|13877.1|13874.3|13881.1|13878.3|13873.1|13870.3|147
1660333800000|2022-08-12 19:50:00|13877.6|13874.8|13875.1|13872.3|13879.6|13876.8|13864.6|13861.8|355
1660334100000|2022-08-12 19:55:00|13874.6|13871.8|13887.6|13884.8|13887.6|13884.8|13871.6|13868.8|295
1660334400000|2022-08-12 20:00:00|13888.5|13881.5|13883.5|13876.5|13889.9|13882.9|13880.1|13873.1|6
1660334700000|2022-08-12 20:05:00|13882.7|13875.7|13877.9|13870.9|13883.5|13876.5|13877.2|13870.2|0
1660335000000|2022-08-12 20:10:00|13878.3|13871.3|13878.4|13871.4|13880.1|13873.1|13877|13870|0
1660335300000|2022-08-12 20:15:00|13877.7|13870.7|13882.6|13875.6|13882.6|13875.6|13875.9|13868.9|0
1660335600000|2022-08-12 20:20:00|13882.8|13875.8|13883.5|13876.5|13883.5|13876.5|13882.8|13875.8|0
1660335900000|2022-08-12 20:25:00|13883.6|13876.6|13882.9|13875.9|13884|13877|13881|13874|0
1660336200000|2022-08-12 20:30:00|13883|13876|13882.9|13875.9|13883.8|13876.8|13881.6|13874.6|0
1660336500000|2022-08-12 20:35:00|13883.6|13876.6|13888.8|13881.8|13888.8|13881.8|13883.6|13876.6|0
1660336800000|2022-08-12 20:40:00|13888.1|13881.1|13887.8|13880.8|13888.6|13881.6|13886.3|13879.3|0
1660337100000|2022-08-12 20:45:00|13888.5|13881.5|13888.2|13881.2|13889.7|13882.7|13886.4|13879.4|0
1660337400000|2022-08-12 20:50:00|13888.6|13881.6|13888.2|13881.2|13889.7|13882.7|13886|13879|0
1660337700000|2022-08-12 20:55:00|13887.5|13880.5|13886.1|13879.1|13888.4|13881.4|13885.7|13878.7|0
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13870.1|13863.1|13877.2|13870.2|13869.4|13862.4|0
1660514700000|2022-08-14 22:05:00|13869.7|13862.7|13869.6|13862.6|13870.7|13863.7|13861.1|13854.1|0
1660515000000|2022-08-14 22:10:00|13869.7|13862.7|13869.9|13862.9|13871.6|13864.6|13864.8|13857.8|0
1660515300000|2022-08-14 22:15:00|13869.5|13862.5|13873.3|13866.3|13873.3|13866.3|13867.9|13860.9|0
1660515600000|2022-08-14 22:20:00|13872.6|13865.6|13869.8|13862.8|13873.3|13866.3|13868.9|13861.9|0
1660515900000|2022-08-14 22:25:00|13870.5|13863.5|13870.9|13863.9|13871.9|13864.9|13870.1|13863.1|0
1660516200000|2022-08-14 22:30:00|13870.1|13863.1|13867.1|13860.1|13872.5|13865.5|13866.1|13859.1|0
1660516500000|2022-08-14 22:35:00|13867.9|13860.9|13868.9|13861.9|13870.3|13863.3|13864.9|13857.9|0
1660516800000|2022-08-14 22:40:00|13868.5|13861.5|13865.9|13858.9|13868.9|13861.9|13864.4|13857.4|0
1660517100000|2022-08-14 22:45:00|13865.5|13858.5|13869.6|13862.6|13869.6|13862.6|13865.1|13858.1|0
1660517400000|2022-08-14 22:50:00|13868.8|13861.8|13868.8|13861.8|13868.8|13861.8|13866.6|13859.6|0
1660517700000|2022-08-14 22:55:00|13868.4|13861.4|13867.8|13860.8|13868.8|13861.8|13865.1|13858.1|0
1660518000000|2022-08-14 23:00:00|13867.1|13860.1|13872.5|13865.5|13874|13867|13867.1|13860.1|0
1660518300000|2022-08-14 23:05:00|13872.1|13865.1|13872.3|13865.3|13872.6|13865.6|13870.3|13863.3|0
1660518600000|2022-08-14 23:10:00|13872.6|13865.6|13872.6|13865.6|13874.1|13867.1|13870.5|13863.5|0
1660518900000|2022-08-14 23:15:00|13873.4|13866.4|13869.9|13862.9|13875.6|13868.6|13869.9|13862.9|0
1660519200000|2022-08-14 23:20:00|13870.3|13863.3|13870.3|13863.3|13871.4|13864.4|13869.2|13862.2|0
1660519500000|2022-08-14 23:25:00|13870|13863|13867.7|13860.7|13871.7|13864.7|13867.3|13860.3|0
1660519800000|2022-08-14 23:30:00|13868.4|13861.4|13869.9|13862.9|13869.9|13862.9|13866.2|13859.2|0
1660520100000|2022-08-14 23:35:00|13869.1|13862.1|13868|13861|13869.9|13862.9|13867.7|13860.7|0
1660520400000|2022-08-14 23:40:00|13867.7|13860.7|13865.4|13858.4|13868.7|13861.7|13865.1|13858.1|0
1660520700000|2022-08-14 23:45:00|13865.8|13858.8|13862.3|13855.3|13865.8|13858.8|13862.2|13855.2|0
1660521000000|2022-08-14 23:50:00|13861.5|13854.5|13861|13854|13863.2|13856.2|13859.5|13852.5|0
1660521300000|2022-08-14 23:55:00|13860.6|13853.6|13853.7|13846.7|13861.8|13854.8|13853|13846|0
1660521600000|2022-08-15 00:00:00|13854.4|13847.4|13858.7|13851.7|13859.8|13852.8|13854.4|13847.4|0
1660521900000|2022-08-15 00:05:00|13859.1|13852.1|13859.2|13852.2|13861.4|13854.4|13858|13851|0
1660522200000|2022-08-15 00:10:00|13858.8|13851.8|13862.8|13855.8|13864.3|13857.3|13857.3|13850.3|0
1660522500000|2022-08-15 00:15:00|13862.4|13855.4|13872.2|13867.2|13872.7|13867.7|13852.7|13847.7|63
1660522800000|2022-08-15 00:20:00|13871.7|13866.7|13863.2|13858.2|13871.7|13866.7|13860.2|13855.2|18
1660523100000|2022-08-15 00:25:00|13862.7|13857.7|13858.2|13853.2|13862.7|13857.7|13858.2|13853.2|10
1660523400000|2022-08-15 00:30:00|13857.7|13852.7|13859.2|13854.2|13861.7|13856.7|13856.7|13851.7|15
1660523700000|2022-08-15 00:35:00|13861.7|13856.7|13859.2|13854.2|13861.7|13856.7|13859.2|13854.2|3
1660524000000|2022-08-15 00:40:00|13858.7|13853.7|13858.7|13853.7|13858.7|13853.7|13854.7|13849.7|10
1660524300000|2022-08-15 00:45:00|13858.2|13853.2|13859.2|13854.2|13859.2|13854.2|13856.2|13851.2|2
1660524600000|2022-08-15 00:50:00|13858.7|13853.7|13858.7|13853.7|13859.7|13854.7|13858.2|13853.2|0
1660524900000|2022-08-15 00:55:00|13859.2|13854.2|13857.7|13852.7|13861.2|13856.2|13857.7|13852.7|0
1660525200000|2022-08-15 01:00:00|13857.2|13852.2|13853.2|13848.2|13858.2|13853.2|13852.2|13847.2|17
1660525500000|2022-08-15 01:05:00|13854.2|13849.2|13851.2|13846.2|13854.7|13849.7|13851.2|13846.2|8
1660525800000|2022-08-15 01:10:00|13851.7|13846.7|13850.7|13845.7|13851.7|13846.7|13849.7|13844.7|10
1660526100000|2022-08-15 01:15:00|13850.2|13845.2|13851.7|13846.7|13851.7|13846.7|13849.7|13844.7|5
1660526400000|2022-08-15 01:20:00|13851.2|13846.2|13857.2|13852.2|13858.2|13853.2|13847.7|13842.7|31
1660526700000|2022-08-15 01:25:00|13857.7|13852.7|13860.2|13855.2|13860.7|13855.7|13855.2|13850.2|4
1660527000000|2022-08-15 01:30:00|13859.7|13854.7|13862.2|13857.2|13866.2|13861.2|13859.7|13854.7|11
1660527300000|2022-08-15 01:35:00|13862.7|13857.7|13866.7|13861.7|13870.2|13865.2|13862.7|13857.7|2
1660527600000|2022-08-15 01:40:00|13867.2|13862.2|13866.7|13861.7|13868.7|13863.7|13865.7|13860.7|3
1660527900000|2022-08-15 01:45:00|13867.2|13862.2|13875.2|13870.2|13878.2|13873.2|13866.7|13861.7|40
1660528200000|2022-08-15 01:50:00|13875.7|13870.7|13873.7|13868.7|13876.2|13871.2|13873.7|13868.7|1
1660528500000|2022-08-15 01:55:00|13873.2|13868.2|13874.2|13869.2|13875.2|13870.2|13867.7|13862.7|4
1660528800000|2022-08-15 02:00:00|13874.7|13869.7|13870.7|13865.7|13875.7|13870.7|13870.7|13865.7|11
1660529100000|2022-08-15 02:05:00|13868.7|13863.7|13867.2|13862.2|13868.7|13863.7|13864.7|13859.7|11
1660529400000|2022-08-15 02:10:00|13866.7|13861.7|13856.7|13851.7|13866.7|13861.7|13855.2|13850.2|48
1660529700000|2022-08-15 02:15:00|13856.2|13851.2|13851.7|13846.7|13859.2|13854.2|13851.7|13846.7|21
1660530000000|2022-08-15 02:20:00|13851.2|13846.2|13853.2|13848.2|13854.7|13849.7|13848.7|13843.7|27
1660530300000|2022-08-15 02:25:00|13853.7|13848.7|13853.7|13848.7|13854.7|13849.7|13853.2|13848.2|2
1660530600000|2022-08-15 02:30:00|13854.2|13849.2|13854.2|13849.2|13854.7|13849.7|13850.7|13845.7|1
1660530900000|2022-08-15 02:35:00|13853.7|13848.7|13853.7|13848.7|13855.2|13850.2|13851.2|13846.2|5
1660531200000|2022-08-15 02:40:00|13853.2|13848.2|13854.2|13849.2|13854.7|13849.7|13853.2|13848.2|0
1660531500000|2022-08-15 02:45:00|13853.7|13848.7|13852.2|13847.2|13854.2|13849.2|13850.7|13845.7|8
1660531800000|2022-08-15 02:50:00|13851.7|13846.7|13852.2|13847.2|13852.7|13847.7|13849.7|13844.7|2
1660532100000|2022-08-15 02:55:00|13852.7|13847.7|13851.7|13846.7|13853.2|13848.2|13850.7|13845.7|2
1660532400000|2022-08-15 03:00:00|13851.2|13846.2|13850.2|13845.2|13852.2|13847.2|13847.7|13842.7|11
1660532700000|2022-08-15 03:05:00|13849.7|13844.7|13852.7|13847.7|13852.7|13847.7|13848.2|13843.2|7
1660533000000|2022-08-15 03:10:00|13852.2|13847.2|13861.7|13856.7|13864.7|13859.7|13852.2|13847.2|31
1660533300000|2022-08-15 03:15:00|13862.2|13857.2|13861.7|13856.7|13862.2|13857.2|13860.2|13855.2|2
1660533600000|2022-08-15 03:20:00|13860.2|13855.2|13856.7|13851.7|13860.7|13855.7|13855.7|13850.7|7
1660533900000|2022-08-15 03:25:00|13858.2|13853.2|13858.2|13853.2|13859.2|13854.2|13856.2|13851.2|3
1660534200000|2022-08-15 03:30:00|13858.7|13853.7|13858.2|13853.2|13861.2|13856.2|13858.2|13853.2|0
1660534500000|2022-08-15 03:35:00|13858.7|13853.7|13856.2|13851.2|13858.7|13853.7|13855.2|13850.2|0
1660534800000|2022-08-15 03:40:00|13855.7|13850.7|13858.2|13853.2|13859.7|13854.7|13855.7|13850.7|2
1660535100000|2022-08-15 03:45:00|13858.7|13853.7|13857.2|13852.2|13859.2|13854.2|13856.7|13851.7|1
1660535400000|2022-08-15 03:50:00|13856.7|13851.7|13857.7|13852.7|13859.2|13854.2|13855.2|13850.2|2
1660535700000|2022-08-15 03:55:00|13857.2|13852.2|13858.7|13853.7|13859.2|13854.2|13856.2|13851.2|6
1660536000000|2022-08-15 04:00:00|13859.2|13854.2|13859.2|13854.2|13862.2|13857.2|13859.2|13854.2|5
1660536300000|2022-08-15 04:05:00|13859.7|13854.7|13858.2|13853.2|13860.2|13855.2|13857.7|13852.7|0
1660536600000|2022-08-15 04:10:00|13858.7|13853.7|13858.7|13853.7|13858.7|13853.7|13857.2|13852.2|1
1660536900000|2022-08-15 04:15:00|13861.2|13856.2|13860.7|13855.7|13861.2|13856.2|13860.2|13855.2|2
1660537200000|2022-08-15 04:20:00|13861.2|13856.2|13860.7|13855.7|13861.2|13856.2|13860.7|13855.7|0
1660537500000|2022-08-15 04:25:00|13861.2|13856.2|13859.2|13854.2|13861.7|13856.7|13858.2|13853.2|3
1660537800000|2022-08-15 04:30:00|13859.7|13854.7|13859.2|13854.2|13860.7|13855.7|13857.7|13852.7|2
1660538100000|2022-08-15 04:35:00|13860.2|13855.2|13859.2|13854.2|13860.7|13855.7|13858.7|13853.7|0
1660538400000|2022-08-15 04:40:00|13859.7|13854.7|13858.7|13853.7|13861.2|13856.2|13858.7|13853.7|1
1660538700000|2022-08-15 04:45:00|13858.2|13853.2|13856.2|13851.2|13860.7|13855.7|13856.2|13851.2|9
1660539000000|2022-08-15 04:50:00|13855.7|13850.7|13854.7|13849.7|13855.7|13850.7|13854.7|13849.7|2
1660539300000|2022-08-15 04:55:00|13856.7|13851.7|13854.7|13849.7|13857.2|13852.2|13853.2|13848.2|9
1660539600000|2022-08-15 05:00:00|13855.2|13850.2|13857.2|13852.2|13857.2|13852.2|13853.7|13848.7|7
1660539900000|2022-08-15 05:05:00|13856.7|13851.7|13854.2|13849.2|13859.7|13854.7|13853.7|13848.7|7
1660540200000|2022-08-15 05:10:00|13854.7|13849.7|13855.2|13850.2|13856.2|13851.2|13853.2|13848.2|2
1660540500000|2022-08-15 05:15:00|13854.7|13849.7|13855.7|13850.7|13856.2|13851.2|13854.2|13849.2|1
1660540800000|2022-08-15 05:20:00|13855.2|13850.2|13855.7|13850.7|13857.2|13852.2|13854.2|13849.2|7
1660541100000|2022-08-15 05:25:00|13855.2|13850.2|13853.7|13848.7|13855.2|13850.2|13853.7|13848.7|1
1660541400000|2022-08-15 05:30:00|13853.2|13848.2|13844.7|13839.7|13853.2|13848.2|13844.2|13839.2|37
1660541700000|2022-08-15 05:35:00|13845.2|13840.2|13850.2|13845.2|13851.2|13846.2|13844.7|13839.7|25
1660542000000|2022-08-15 05:40:00|13850.7|13845.7|13849.7|13844.7|13852.7|13847.7|13849.7|13844.7|5
1660542300000|2022-08-15 05:45:00|13848.7|13843.7|13846.2|13841.2|13849.2|13844.2|13843.7|13838.7|25
1660542600000|2022-08-15 05:50:00|13846.7|13841.7|13847.2|13842.2|13852.2|13847.2|13845.2|13840.2|14
1660542900000|2022-08-15 05:55:00|13846.7|13841.7|13850.7|13845.7|13851.2|13846.2|13846.2|13841.2|13
1660543200000|2022-08-15 06:00:00|13849.6|13846.8|13867.6|13864.8|13868.1|13865.3|13849.6|13846.8|241
1660543500000|2022-08-15 06:05:00|13867.1|13864.3|13864.6|13861.8|13868.6|13865.8|13863.1|13860.3|124
1660543800000|2022-08-15 06:10:00|13864.1|13861.3|13867.6|13864.8|13873.1|13870.3|13863.6|13860.8|64
1660544100000|2022-08-15 06:15:00|13866.6|13863.8|13870.6|13867.8|13873.1|13870.3|13866.6|13863.8|53
1660544400000|2022-08-15 06:20:00|13870.1|13867.3|13868.6|13865.8|13870.1|13867.3|13863.6|13860.8|56
1660544700000|2022-08-15 06:25:00|13868.1|13865.3|13864.6|13861.8|13871.6|13868.8|13864.1|13861.3|59
1660545000000|2022-08-15 06:30:00|13864.1|13861.3|13867.1|13864.3|13867.6|13864.8|13862.6|13859.8|45
1660545300000|2022-08-15 06:35:00|13866.1|13863.3|13863.6|13860.8|13866.6|13863.8|13863.6|13860.8|31
1660545600000|2022-08-15 06:40:00|13863.1|13860.3|13865.6|13862.8|13867.6|13864.8|13860.1|13857.3|66
1660545900000|2022-08-15 06:45:00|13866.1|13863.3|13862.6|13859.8|13869.6|13866.8|13862.1|13859.3|46
1660546200000|2022-08-15 06:50:00|13862.1|13859.3|13863.6|13860.8|13865.1|13862.3|13860.1|13857.3|98
1660546500000|2022-08-15 06:55:00|13862.1|13859.3|13857.6|13854.8|13865.6|13862.8|13857.6|13854.8|224
1660546800000|2022-08-15 07:00:00|13856.9|13855.5|13857.9|13856.5|13859.4|13858|13842.4|13841|1149
1660547100000|2022-08-15 07:05:00|13858.4|13857|13830.9|13829.5|13862.9|13861.5|13830.4|13829|807
1660547400000|2022-08-15 07:10:00|13830.4|13829|13822.9|13821.5|13830.9|13829.5|13817.9|13816.5|596
1660547700000|2022-08-15 07:15:00|13822.4|13821|13808.9|13807.5|13822.9|13821.5|13805.4|13804|746
1660548000000|2022-08-15 07:20:00|13808.4|13807|13800.9|13799.5|13808.4|13807|13793.4|13792|593
1660548300000|2022-08-15 07:25:00|13800.4|13799|13802.4|13801|13806.9|13805.5|13787.4|13786|644
1660548600000|2022-08-15 07:30:00|13801.9|13800.5|13803.9|13802.5|13808.4|13807|13798.9|13797.5|352
1660548900000|2022-08-15 07:35:00|13803.4|13802|13776.9|13775.5|13803.4|13802|13776.9|13775.5|481
1660549200000|2022-08-15 07:40:00|13776.5|13775.1|13785.5|13784.1|13788.5|13787.1|13772|13770.6|454
1660549500000|2022-08-15 07:45:00|13786|13784.6|13782.5|13781.1|13790|13788.6|13780|13778.6|350
1660549800000|2022-08-15 07:50:00|13782|13780.6|13781.5|13780.1|13786|13784.6|13770.5|13769.1|369
1660550100000|2022-08-15 07:55:00|13781|13779.6|13775|13773.6|13781|13779.6|13771.5|13770.1|247
1660550400000|2022-08-15 08:00:00|13775.5|13774.1|13781.5|13780.1|13784|13782.6|13773.5|13772.1|369
1660550700000|2022-08-15 08:05:00|13781|13779.6|13794|13792.6|13797.5|13796.1|13781|13779.6|621
1660551000000|2022-08-15 08:10:00|13794.5|13793.1|13797.5|13796.1|13799.5|13798.1|13794|13792.6|192
1660551300000|2022-08-15 08:15:00|13798|13796.6|13794|13792.6|13799|13797.6|13787|13785.6|272
1660551600000|2022-08-15 08:20:00|13793.5|13792.1|13795|13793.6|13802.5|13801.1|13790.5|13789.1|181
1660551900000|2022-08-15 08:25:00|13794.5|13793.1|13809.5|13808.1|13809.5|13808.1|13794|13792.6|286
1660552200000|2022-08-15 08:30:00|13810|13808.6|13813.5|13812.1|13817|13815.6|13807|13805.6|322
1660552500000|2022-08-15 08:35:00|13814|13812.6|13816.5|13815.1|13817|13815.6|13807|13805.6|262
1660552800000|2022-08-15 08:40:00|13817|13815.6|13815.5|13814.1|13825|13823.6|13815|13813.6|238
1660553100000|2022-08-15 08:45:00|13816|13814.6|13815|13813.6|13818.5|13817.1|13813|13811.6|266
1660553400000|2022-08-15 08:50:00|13814.5|13813.1|13810.5|13809.1|13816.5|13815.1|13807|13805.6|219
1660553700000|2022-08-15 08:55:00|13810|13808.6|13795.5|13794.1|13811|13809.6|13794|13792.6|283
1660554000000|2022-08-15 09:00:00|13796|13794.6|13798|13796.6|13802|13800.6|13794.5|13793.1|165
1660554300000|2022-08-15 09:05:00|13797|13795.6|13801.5|13800.1|13803.5|13802.1|13796|13794.6|190
1660554600000|2022-08-15 09:10:00|13801|13799.6|13806.5|13805.1|13807|13805.6|13799.5|13798.1|137
1660554900000|2022-08-15 09:15:00|13807|13805.6|13804|13802.6|13810.5|13809.1|13800.5|13799.1|229
1660555200000|2022-08-15 09:20:00|13804.5|13803.1|13799|13797.6|13805|13803.6|13794|13792.6|302
1660555500000|2022-08-15 09:25:00|13799.5|13798.1|13803|13801.6|13805|13803.6|13795|13793.6|182
1660555800000|2022-08-15 09:30:00|13802.5|13801.1|13798|13796.6|13804.5|13803.1|13797|13795.6|175
1660556100000|2022-08-15 09:35:00|13797.5|13796.1|13795|13793.6|13798.5|13797.1|13793|13791.6|183
1660556400000|2022-08-15 09:40:00|13794.5|13793.1|13802|13800.6|13806|13804.6|13794.5|13793.1|313
1660556700000|2022-08-15 09:45:00|13803|13801.6|13807|13805.6|13811|13809.6|13801|13799.6|216
1660557000000|2022-08-15 09:50:00|13807.5|13806.1|13814|13812.6|13820|13818.6|13807|13805.6|321
1660557300000|2022-08-15 09:55:00|13813.5|13812.1|13808|13806.6|13815|13813.6|13806.5|13805.1|146
1660557600000|2022-08-15 10:00:00|13808.5|13807.1|13806|13804.6|13811|13809.6|13802|13800.6|244
1660557900000|2022-08-15 10:05:00|13805.5|13804.1|13796|13794.6|13806|13804.6|13795.5|13794.1|167
1660558200000|2022-08-15 10:10:00|13795.5|13794.1|13793|13791.6|13800|13798.6|13786.5|13785.1|220
1660558500000|2022-08-15 10:15:00|13793.5|13792.1|13800.5|13799.1|13801.5|13800.1|13790.5|13789.1|285
1660558800000|2022-08-15 10:20:00|13800|13798.6|13789.5|13788.1|13800.5|13799.1|13786|13784.6|218
1660559100000|2022-08-15 10:25:00|13790|13788.6|13787|13785.6|13796.5|13795.1|13787|13785.6|253
1660559400000|2022-08-15 10:30:00|13787.5|13786.1|13793|13791.6|13794.5|13793.1|13786.5|13785.1|147
1660559700000|2022-08-15 10:35:00|13792.5|13791.1|13798|13796.6|13799|13797.6|13791|13789.6|136
1660560000000|2022-08-15 10:40:00|13797.5|13796.1|13801|13799.6|13802|13800.6|13795|13793.6|244
1660560300000|2022-08-15 10:45:00|13801.5|13800.1|13808.5|13807.1|13810|13808.6|13799|13797.6|373
1660560600000|2022-08-15 10:50:00|13808|13806.6|13806|13804.6|13809|13807.6|13802.5|13801.1|86
1660560900000|2022-08-15 10:55:00|13806.5|13805.1|13804|13802.6|13810|13808.6|13803.5|13802.1|206
1660561200000|2022-08-15 11:00:00|13804.5|13803.1|13802|13800.6|13806|13804.6|13800|13798.6|142
1660561500000|2022-08-15 11:05:00|13801.5|13800.1|13804|13802.6|13807|13805.6|13799|13797.6|204
1660561800000|2022-08-15 11:10:00|13803.5|13802.1|13797|13795.6|13804|13802.6|13795.5|13794.1|105
1660562100000|2022-08-15 11:15:00|13797.5|13796.1|13795|13793.6|13799|13797.6|13795|13793.6|97
1660562400000|2022-08-15 11:20:00|13794.5|13793.1|13785.5|13784.1|13796.5|13795.1|13785.5|13784.1|112
1660562700000|2022-08-15 11:25:00|13786|13784.6|13790|13788.6|13790|13788.6|13784|13782.6|164
1660563000000|2022-08-15 11:30:00|13789.5|13788.1|13782|13780.6|13790.5|13789.1|13781|13779.6|222
1660563300000|2022-08-15 11:35:00|13781.5|13780.1|13782|13780.6|13783.5|13782.1|13778.5|13777.1|210
1660563600000|2022-08-15 11:40:00|13782.5|13781.1|13775|13773.6|13784.5|13783.1|13769.5|13768.1|387
1660563900000|2022-08-15 11:45:00|13774.5|13773.1|13760.5|13759.1|13775.5|13774.1|13757.5|13756.1|411
1660564200000|2022-08-15 11:50:00|13760|13758.6|13751.5|13750.1|13763.5|13762.1|13749.5|13748.1|402
1660564500000|2022-08-15 11:55:00|13752|13750.6|13762.5|13761.1|13765.5|13764.1|13750.5|13749.1|307
1660564800000|2022-08-15 12:00:00|13761.5|13760.1|13752.5|13751.1|13761.5|13760.1|13748.5|13747.1|301
1660565100000|2022-08-15 12:05:00|13753|13751.6|13756.5|13755.1|13758.5|13757.1|13753|13751.6|221
1660565400000|2022-08-15 12:10:00|13757|13755.6|13765.5|13764.1|13765.5|13764.1|13753.5|13752.1|309
1660565700000|2022-08-15 12:15:00|13766|13764.6|13777.5|13776.1|13777.5|13776.1|13763.5|13762.1|310
1660566000000|2022-08-15 12:20:00|13776.5|13775.1|13778.5|13777.1|13786.5|13785.1|13774.5|13773.1|491
1660566300000|2022-08-15 12:25:00|13778|13776.6|13785.5|13784.1|13790.5|13789.1|13776.5|13775.1|329
1660566600000|2022-08-15 12:30:00|13786|13784.6|13772.5|13771.1|13788|13786.6|13771.5|13770.1|539
1660566900000|2022-08-15 12:35:00|13773|13771.6|13745|13743.6|13773.5|13772.1|13742.5|13741.1|637
1660567200000|2022-08-15 12:40:00|13744.5|13743.1|13741|13739.6|13751.5|13750.1|13736.5|13735.1|246
1660567500000|2022-08-15 12:45:00|13741.5|13740.1|13743|13741.6|13751|13749.6|13740.5|13739.1|420
1660567800000|2022-08-15 12:50:00|13743.5|13742.1|13746.5|13745.1|13750.5|13749.1|13740|13738.6|213
1660568100000|2022-08-15 12:55:00|13746|13744.6|13745.5|13744.1|13748.5|13747.1|13736.5|13735.1|217
1660568400000|2022-08-15 13:00:00|13745|13743.6|13760.5|13759.1|13761|13759.6|13744.5|13743.1|318
1660568700000|2022-08-15 13:05:00|13761|13759.6|13765.5|13764.1|13767.5|13766.1|13760|13758.6|309
1660569000000|2022-08-15 13:10:00|13765|13763.6|13758.5|13757.1|13765.5|13764.1|13754.5|13753.1|269
1660569300000|2022-08-15 13:15:00|13758|13756.6|13760|13758.6|13766|13764.6|13755.5|13754.1|294
1660569600000|2022-08-15 13:20:00|13759.5|13758.1|13763.5|13762.1|13766.5|13765.1|13758.5|13757.1|159
1660569900000|2022-08-15 13:25:00|13764|13762.6|13769|13767.6|13769|13767.6|13763|13761.6|213
1660570200000|2022-08-15 13:30:00|13769.5|13768.1|13775.5|13774.1|13777.5|13776.1|13765.5|13764.1|526
1660570500000|2022-08-15 13:35:00|13776.5|13775.1|13785.5|13784.1|13788.5|13787.1|13774|13772.6|483
1660570800000|2022-08-15 13:40:00|13785|13783.6|13774|13772.6|13787.5|13786.1|13769|13767.6|456
1660571100000|2022-08-15 13:45:00|13773.5|13772.1|13793.5|13792.1|13799.5|13798.1|13773.5|13772.1|696
1660571400000|2022-08-15 13:50:00|13793|13791.6|13812|13810.6|13814|13812.6|13793|13791.6|535
1660571700000|2022-08-15 13:55:00|13812.5|13811.1|13813|13811.6|13819|13817.6|13807.5|13806.1|479
1660572000000|2022-08-15 14:00:00|13812.5|13811.1|13809.5|13808.1|13814|13812.6|13799|13797.6|475
1660572300000|2022-08-15 14:05:00|13809|13807.6|13803|13801.6|13809.5|13808.1|13796|13794.6|573
1660572600000|2022-08-15 14:10:00|13803.5|13802.1|13790.5|13789.1|13805.5|13804.1|13789.5|13788.1|229
1660572900000|2022-08-15 14:15:00|13791.5|13790.1|13784.5|13783.1|13792.5|13791.1|13783.5|13782.1|278
1660573200000|2022-08-15 14:20:00|13784|13782.6|13778|13776.6|13784|13782.6|13774|13772.6|271
1660573500000|2022-08-15 14:25:00|13777.5|13776.1|13780.5|13779.1|13782.5|13781.1|13773|13771.6|200
1660573800000|2022-08-15 14:30:00|13781|13779.6|13807|13805.6|13807|13805.6|13779|13777.6|729
1660574100000|2022-08-15 14:35:00|13807.5|13806.1|13801|13799.6|13809.5|13808.1|13799.5|13798.1|343
1660574400000|2022-08-15 14:40:00|13800.5|13799.1|13807|13805.6|13820.5|13819.1|13800.5|13799.1|415
1660574700000|2022-08-15 14:45:00|13806.5|13805.1|13796.5|13795.1|13810|13808.6|13794.5|13793.1|450
1660575000000|2022-08-15 14:50:00|13796|13794.6|13793.5|13792.1|13800|13798.6|13790.5|13789.1|282
1660575300000|2022-08-15 14:55:00|13793|13791.6|13794|13792.6|13798|13796.6|13787.5|13786.1|225
1660575600000|2022-08-15 15:00:00|13795.5|13794.1|13808|13806.6|13809.5|13808.1|13791|13789.6|399
1660575900000|2022-08-15 15:05:00|13808.5|13807.1|13807.5|13806.1|13814|13812.6|13805.5|13804.1|338
1660576200000|2022-08-15 15:10:00|13808|13806.6|13799|13797.6|13808|13806.6|13796|13794.6|260
1660576500000|2022-08-15 15:15:00|13798.5|13797.1|13799.5|13798.1|13802.5|13801.1|13794|13792.6|325
1660576800000|2022-08-15 15:20:00|13800|13798.6|13807.5|13806.1|13811.5|13810.1|13797.5|13796.1|383
1660577100000|2022-08-15 15:25:00|13808|13806.6|13814|13812.6|13815|13813.6|13806.5|13805.1|677
1660577400000|2022-08-15 15:30:00|13814.7|13811.9|13818.2|13815.4|13818.7|13815.9|13808.2|13805.4|764
1660577700000|2022-08-15 15:35:00|13817.2|13814.4|13824.2|13821.4|13824.2|13821.4|13813.7|13810.9|530
1660578000000|2022-08-15 15:40:00|13824.7|13821.9|13840.2|13837.4|13841.2|13838.4|13822.7|13819.9|436
1660578300000|2022-08-15 15:45:00|13839.7|13836.9|13853.7|13850.9|13854.2|13851.4|13839.7|13836.9|384
1660578600000|2022-08-15 15:50:00|13853.2|13850.4|13849.2|13846.4|13856.2|13853.4|13848.7|13845.9|271
1660578900000|2022-08-15 15:55:00|13848.2|13845.4|13844.7|13841.9|13851.2|13848.4|13844.7|13841.9|190
1660579200000|2022-08-15 16:00:00|13845.2|13842.4|13848.2|13845.4|13848.2|13845.4|13838.2|13835.4|271
1660579500000|2022-08-15 16:05:00|13847.7|13844.9|13845.2|13842.4|13848.2|13845.4|13843.2|13840.4|88
1660579800000|2022-08-15 16:10:00|13845.7|13842.9|13850.2|13847.4|13855.2|13852.4|13845.7|13842.9|106
1660580100000|2022-08-15 16:15:00|13850.7|13847.9|13848.9|13846.1|13855.4|13852.6|13848.4|13845.6|88
1660580400000|2022-08-15 16:20:00|13849.4|13846.6|13850.4|13847.6|13851.4|13848.6|13847.4|13844.6|89
1660580700000|2022-08-15 16:25:00|13849.9|13847.1|13851.4|13848.6|13852.4|13849.6|13847.4|13844.6|48
1660581000000|2022-08-15 16:30:00|13850.9|13848.1|13856.4|13853.6|13856.9|13854.1|13850.4|13847.6|75
1660581300000|2022-08-15 16:35:00|13856.9|13854.1|13851.9|13849.1|13857.4|13854.6|13851.4|13848.6|64
1660581600000|2022-08-15 16:40:00|13852.4|13849.6|13850.9|13848.1|13852.4|13849.6|13848.4|13845.6|82
1660581900000|2022-08-15 16:45:00|13851.4|13848.6|13851.4|13848.6|13853.4|13850.6|13849.4|13846.6|134
1660582200000|2022-08-15 16:50:00|13850.9|13848.1|13858.4|13855.6|13858.4|13855.6|13850.4|13847.6|114
1660582500000|2022-08-15 16:55:00|13857.9|13855.1|13863.4|13860.6|13865.9|13863.1|13857.4|13854.6|215
1660582800000|2022-08-15 17:00:00|13864.4|13861.6|13855.4|13852.6|13864.4|13861.6|13855.4|13852.6|114
1660583100000|2022-08-15 17:05:00|13855.9|13853.1|13863.9|13861.1|13864.4|13861.6|13855.4|13852.6|134
1660583400000|2022-08-15 17:10:00|13864.4|13861.6|13856.4|13853.6|13864.4|13861.6|13854.4|13851.6|162
1660583700000|2022-08-15 17:15:00|13855.9|13853.1|13852.4|13849.6|13859.4|13856.6|13852.4|13849.6|100
1660584000000|2022-08-15 17:20:00|13851.4|13848.6|13853.4|13850.6|13853.9|13851.1|13848.4|13845.6|136
1660584300000|2022-08-15 17:25:00|13852.9|13850.1|13854.4|13851.6|13856.9|13854.1|13851.4|13848.6|55
1660584600000|2022-08-15 17:30:00|13854.9|13852.1|13847.4|13844.6|13856.9|13854.1|13846.4|13843.6|133
1660584900000|2022-08-15 17:35:00|13846.4|13843.6|13843.4|13840.6|13849.4|13846.6|13843.4|13840.6|167
1660585200000|2022-08-15 17:40:00|13843.9|13841.1|13846.4|13843.6|13847.9|13845.1|13843.4|13840.6|88
1660585500000|2022-08-15 17:45:00|13845.9|13843.1|13851.4|13848.6|13852.4|13849.6|13844.9|13842.1|58
1660585800000|2022-08-15 17:50:00|13851.9|13849.1|13851.4|13848.6|13853.4|13850.6|13849.4|13846.6|64
1660586100000|2022-08-15 17:55:00|13851.9|13849.1|13851.4|13848.6|13853.4|13850.6|13850.4|13847.6|54
1660586400000|2022-08-15 18:00:00|13851.9|13849.1|13847.9|13845.1|13852.4|13849.6|13847.4|13844.6|77
1660586700000|2022-08-15 18:05:00|13847.4|13844.6|13842.4|13839.6|13848.9|13846.1|13840.4|13837.6|106
1660587000000|2022-08-15 18:10:00|13841.9|13839.1|13843.9|13841.1|13845.4|13842.6|13840.9|13838.1|57
1660587300000|2022-08-15 18:15:00|13843.4|13840.6|13849.4|13846.6|13849.4|13846.6|13843.4|13840.6|45
1660587600000|2022-08-15 18:20:00|13849.9|13847.1|13847.9|13845.1|13851.4|13848.6|13846.4|13843.6|60
1660587900000|2022-08-15 18:25:00|13848.4|13845.6|13850.9|13848.1|13851.4|13848.6|13845.4|13842.6|48
1660588200000|2022-08-15 18:30:00|13851.4|13848.6|13850.9|13848.1|13855.9|13853.1|13848.4|13845.6|146
1660588500000|2022-08-15 18:35:00|13850.4|13847.6|13856.4|13853.6|13856.4|13853.6|13850.4|13847.6|24
1660588800000|2022-08-15 18:40:00|13855.9|13853.1|13850.4|13847.6|13856.4|13853.6|13850.4|13847.6|58
1660589100000|2022-08-15 18:45:00|13850.9|13848.1|13853.9|13851.1|13854.4|13851.6|13848.9|13846.1|40
1660589400000|2022-08-15 18:50:00|13853.4|13850.6|13859.4|13856.6|13859.4|13856.6|13853.4|13850.6|66
1660589700000|2022-08-15 18:55:00|13858.9|13856.1|13860.4|13857.6|13861.4|13858.6|13858.4|13855.6|50
1660590000000|2022-08-15 19:00:00|13860.9|13858.1|13860.4|13857.6|13863.4|13860.6|13859.4|13856.6|62
1660590300000|2022-08-15 19:05:00|13860.9|13858.1|13858.9|13856.1|13863.4|13860.6|13857.4|13854.6|63
1660590600000|2022-08-15 19:10:00|13858.4|13855.6|13861.4|13858.6|13864.4|13861.6|13857.4|13854.6|86
1660590900000|2022-08-15 19:15:00|13861.9|13859.1|13868.9|13866.1|13870.4|13867.6|13861.4|13858.6|94
1660591200000|2022-08-15 19:20:00|13869.4|13866.6|13872.4|13869.6|13872.9|13870.1|13868.4|13865.6|88
1660591500000|2022-08-15 19:25:00|13871.4|13868.6|13868.4|13865.6|13872.4|13869.6|13864.4|13861.6|158
1660591800000|2022-08-15 19:30:00|13867.9|13865.1|13869.4|13866.6|13870.4|13867.6|13863.4|13860.6|107
1660592100000|2022-08-15 19:35:00|13868.9|13866.1|13869.4|13866.6|13870.4|13867.6|13866.4|13863.6|57
1660592400000|2022-08-15 19:40:00|13868.9|13866.1|13863.4|13860.6|13869.4|13866.6|13860.9|13858.1|200
1660592700000|2022-08-15 19:45:00|13862.9|13860.1|13864.4|13861.6|13866.9|13864.1|13860.4|13857.6|104
1660593000000|2022-08-15 19:50:00|13864.9|13862.1|13859.9|13857.1|13866.9|13864.1|13855.4|13852.6|286
1660593300000|2022-08-15 19:55:00|13859.4|13856.6|13861.4|13858.6|13865.9|13863.1|13858.4|13855.6|266
1660593600000|2022-08-15 20:00:00|13860.9|13858.1|13859.2|13852.2|13865|13858.1|13857.8|13850.8|10
1660593900000|2022-08-15 20:05:00|13858.5|13851.5|13856.9|13849.9|13860.7|13853.7|13856.1|13849.1|0
1660594200000|2022-08-15 20:10:00|13856.2|13849.2|13855|13848|13857.2|13850.2|13850.6|13843.6|0
1660594500000|2022-08-15 20:15:00|13855.3|13848.3|13856.9|13849.9|13858.7|13851.7|13854.3|13847.3|0
1660594800000|2022-08-15 20:20:00|13857.6|13850.6|13854.9|13847.9|13858.6|13851.6|13854.2|13847.2|0
1660595100000|2022-08-15 20:25:00|13854.2|13847.2|13855.9|13848.9|13856.7|13849.7|13851.3|13844.3|0
1660595400000|2022-08-15 20:30:00|13856|13849|13858|13851|13858.8|13851.8|13856|13849|0
1660595700000|2022-08-15 20:35:00|13858.7|13851.7|13858.6|13851.6|13859|13852|13857.1|13850.1|0
1660596000000|2022-08-15 20:40:00|13857.9|13850.9|13858.7|13851.7|13859.4|13852.4|13856.4|13849.4|0
1660596300000|2022-08-15 20:45:00|13859.4|13852.4|13855.8|13848.8|13859.4|13852.4|13855.8|13848.8|0
1660596600000|2022-08-15 20:50:00|13856.5|13849.5|13851.2|13844.2|13856.5|13849.5|13851.2|13844.2|0
1660596900000|2022-08-15 20:55:00|13851.9|13844.9|13853.5|13846.5|13855.5|13848.5|13851.2|13844.2|0
1660597200000|2022-08-15 21:00:00|13854.8|13847.8|13854.6|13847.6|13855|13848|13853.5|13846.5|0
1660597500000|2022-08-15 21:05:00|13855.4|13848.4|13855.1|13848.1|13856|13849|13854.6|13847.6|0
1660597800000|2022-08-15 21:10:00|13854.6|13847.6|13854.7|13847.7|13855.1|13848.1|13854.3|13847.3|0
1660598100000|2022-08-15 21:15:00|13854.6|13847.6|13854.7|13847.7|13854.7|13847.7|13854.4|13847.4|0
1660598400000|2022-08-15 21:20:00|13854.5|13847.5|13854.8|13847.8|13855|13848|13854.5|13847.5|0
1660598700000|2022-08-15 21:25:00|13854.9|13847.9|13855.3|13848.3|13855.3|13848.3|13854.8|13847.8|0
1660599000000|2022-08-15 21:30:00|13855.2|13848.2|13855.3|13848.3|13855.3|13848.3|13853.7|13846.7|0
1660599300000|2022-08-15 21:35:00|13855.5|13848.5|13855.5|13848.5|13855.5|13848.5|13855.5|13848.5|0
1660599600000|2022-08-15 21:40:00|13855.9|13848.9|13856.4|13849.4|13856.4|13849.4|13855.9|13848.9|0
1660599900000|2022-08-15 21:45:00|13856.1|13849.1|13856.3|13849.3|13856.4|13849.4|13856.1|13849.1|0
1660600200000|2022-08-15 21:50:00|13856.4|13849.4|13855.8|13848.8|13856.4|13849.4|13855.7|13848.7|0
1660600500000|2022-08-15 21:55:00|13855.9|13848.9|13855.9|13848.9|13856.2|13849.2|13855.3|13848.3|0
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13852.5|13845.5|13856.6|13849.6|13849|13842|0
1660601100000|2022-08-15 22:05:00|13852.4|13845.4|13849.5|13842.5|13852.4|13845.4|13849.5|13842.5|0
1660601400000|2022-08-15 22:10:00|13850.2|13843.2|13852.3|13845.3|13852.3|13845.3|13849.5|13842.5|0
1660601700000|2022-08-15 22:15:00|13853|13846|13852.2|13845.2|13853.7|13846.7|13850.8|13843.8|0
1660602000000|2022-08-15 22:20:00|13851.5|13844.5|13851.6|13844.6|13852.3|13845.3|13850.8|13843.8|0
1660602300000|2022-08-15 22:25:00|13851.2|13844.2|13851.7|13844.7|13852.4|13845.4|13850.1|13843.1|0
1660602600000|2022-08-15 22:30:00|13852|13845|13852.9|13845.9|13853.8|13846.8|13852|13845|0
1660602900000|2022-08-15 22:35:00|13853.7|13846.7|13853|13846|13853.8|13846.8|13852.9|13845.9|0
1660603200000|2022-08-15 22:40:00|13853.8|13846.8|13850.8|13843.8|13853.8|13846.8|13850.8|13843.8|0
1660603500000|2022-08-15 22:45:00|13851.5|13844.5|13850.8|13843.8|13851.5|13844.5|13850.1|13843.1|0
1660603800000|2022-08-15 22:50:00|13851.6|13844.6|13848.4|13841.4|13851.6|13844.6|13847.6|13840.6|0
1660604100000|2022-08-15 22:55:00|13848.7|13841.7|13849.8|13842.8|13850.5|13843.5|13848.7|13841.7|0
1660604400000|2022-08-15 23:00:00|13850.6|13843.6|13849.1|13842.1|13851.3|13844.3|13847.7|13840.7|0
1660604700000|2022-08-15 23:05:00|13849.9|13842.9|13851.3|13844.3|13852|13845|13848.4|13841.4|0
1660605000000|2022-08-15 23:10:00|13850.6|13843.6|13850.6|13843.6|13851.6|13844.6|13849.8|13842.8|0
1660605300000|2022-08-15 23:15:00|13851.3|13844.3|13851.3|13844.3|13851.3|13844.3|13850.6|13843.6|0
1660605600000|2022-08-15 23:20:00|13851.5|13844.5|13850.8|13843.8|13851.5|13844.5|13850.1|13843.1|0
1660605900000|2022-08-15 23:25:00|13850.1|13843.1|13850.1|13843.1|13850.1|13843.1|13849.4|13842.4|0
1660606200000|2022-08-15 23:30:00|13849.4|13842.4|13851.5|13844.5|13851.5|13844.5|13849.4|13842.4|0
1660606500000|2022-08-15 23:35:00|13850.8|13843.8|13849.9|13842.9|13851.3|13844.3|13849.9|13842.9|0
1660606800000|2022-08-15 23:40:00|13850.6|13843.6|13851.7|13844.7|13852.1|13845.1|13849.9|13842.9|0
1660607100000|2022-08-15 23:45:00|13851.3|13844.3|13855|13848|13855.7|13848.7|13849.9|13842.9|0
1660607400000|2022-08-15 23:50:00|13855.7|13848.7|13858.9|13851.9|13860|13853|13855|13848|0
1660607700000|2022-08-15 23:55:00|13858.6|13851.6|13855.2|13848.2|13860|13853|13855.2|13848.2|0
1660608000000|2022-08-16 00:00:00|13854.5|13847.5|13846|13839|13854.5|13847.5|13840.9|13833.9|0
1660608300000|2022-08-16 00:05:00|13846.4|13839.4|13848.2|13841.2|13849.6|13842.6|13844.9|13837.9|0
1660608600000|2022-08-16 00:10:00|13847.8|13840.8|13837.7|13830.7|13849.3|13842.3|13836.9|13829.9|0
1660608900000|2022-08-16 00:15:00|13836.9|13829.9|13827|13822|13836.9|13829.9|13821|13816|71
1660609200000|2022-08-16 00:20:00|13826|13821|13826|13821|13827.5|13822.5|13824.5|13819.5|6
1660609500000|2022-08-16 00:25:00|13825.5|13820.5|13830|13825|13834.5|13829.5|13825.5|13820.5|3
1660609800000|2022-08-16 00:30:00|13830.5|13825.5|13835.5|13830.5|13835.5|13830.5|13830.5|13825.5|2
1660610100000|2022-08-16 00:35:00|13835|13830|13835|13830|13836.5|13831.5|13832.5|13827.5|4
1660610400000|2022-08-16 00:40:00|13835.5|13830.5|13840.5|13835.5|13841|13836|13835|13830|8
1660610700000|2022-08-16 00:45:00|13840|13835|13839|13834|13842|13837|13838.5|13833.5|5
1660611000000|2022-08-16 00:50:00|13839.5|13834.5|13842|13837|13842|13837|13839.5|13834.5|3
1660611300000|2022-08-16 00:55:00|13843.5|13838.5|13847|13842|13850|13845|13842|13837|35
1660611600000|2022-08-16 01:00:00|13847.5|13842.5|13854|13849|13859|13854|13847.5|13842.5|38
1660611900000|2022-08-16 01:05:00|13853.5|13848.5|13851|13846|13857|13852|13850.5|13845.5|24
1660612200000|2022-08-16 01:10:00|13851.5|13846.5|13851.5|13846.5|13853.5|13848.5|13851|13846|3
1660612500000|2022-08-16 01:15:00|13852|13847|13842|13837|13853.5|13848.5|13841.5|13836.5|12
1660612800000|2022-08-16 01:20:00|13842.5|13837.5|13833.5|13828.5|13843|13838|13832.5|13827.5|27
1660613100000|2022-08-16 01:25:00|13833|13828|13837.5|13832.5|13839.5|13834.5|13833|13828|14
1660613400000|2022-08-16 01:30:00|13838.5|13833.5|13849|13844|13850.5|13845.5|13836.5|13831.5|14
1660613700000|2022-08-16 01:35:00|13848.5|13843.5|13845|13840|13848.5|13843.5|13844|13839|2
1660614000000|2022-08-16 01:40:00|13844.5|13839.5|13839|13834|13846|13841|13838.5|13833.5|9
1660614300000|2022-08-16 01:45:00|13839.5|13834.5|13846.5|13841.5|13849|13844|13839.5|13834.5|3
1660614600000|2022-08-16 01:50:00|13847|13842|13846.5|13841.5|13849|13844|13845.5|13840.5|2
1660614900000|2022-08-16 01:55:00|13847|13842|13848.5|13843.5|13849|13844|13842.5|13837.5|33
1660615200000|2022-08-16 02:00:00|13848|13843|13850.5|13845.5|13850.5|13845.5|13845|13840|5
1660615500000|2022-08-16 02:05:00|13851|13846|13855.5|13850.5|13859.5|13854.5|13851|13846|5
1660615800000|2022-08-16 02:10:00|13854|13849|13854|13849|13855|13850|13853.5|13848.5|2
1660616100000|2022-08-16 02:15:00|13854.5|13849.5|13855|13850|13855|13850|13854|13849|3
1660616400000|2022-08-16 02:20:00|13854.5|13849.5|13852|13847|13855|13850|13850|13845|4
1660616700000|2022-08-16 02:25:00|13852.5|13847.5|13853.5|13848.5|13854|13849|13852|13847|5
1660617000000|2022-08-16 02:30:00|13852.5|13847.5|13853.5|13848.5|13855.5|13850.5|13852.5|13847.5|4
1660617300000|2022-08-16 02:35:00|13854.5|13849.5|13851|13846|13861.5|13856.5|13849|13844|44
1660617600000|2022-08-16 02:40:00|13851.5|13846.5|13853|13848|13853|13848|13851.5|13846.5|0
1660617900000|2022-08-16 02:45:00|13853.5|13848.5|13857.5|13852.5|13857.5|13852.5|13852.5|13847.5|2
1660618200000|2022-08-16 02:50:00|13858|13853|13865|13860|13868.5|13863.5|13858|13853|8
1660618500000|2022-08-16 02:55:00|13864.5|13859.5|13865|13860|13865.5|13860.5|13863.5|13858.5|0
1660618800000|2022-08-16 03:00:00|13865.5|13860.5|13864.5|13859.5|13865.5|13860.5|13863.5|13858.5|0
1660619100000|2022-08-16 03:05:00|13864|13859|13865.5|13860.5|13865.5|13860.5|13863.5|13858.5|0
1660619400000|2022-08-16 03:10:00|13865|13860|13862|13857|13865|13860|13861.5|13856.5|2
1660619700000|2022-08-16 03:15:00|13862.5|13857.5|13859.5|13854.5|13864|13859|13859.5|13854.5|1
1660620000000|2022-08-16 03:20:00|13860|13855|13858.5|13853.5|13860|13855|13856.5|13851.5|7
1660620300000|2022-08-16 03:25:00|13859|13854|13859|13854|13859|13854|13857.5|13852.5|2
1660620600000|2022-08-16 03:30:00|13858.5|13853.5|13857.5|13852.5|13859|13854|13856|13851|0
1660620900000|2022-08-16 03:35:00|13857|13852|13856|13851|13858.5|13853.5|13856|13851|0
1660621200000|2022-08-16 03:40:00|13855.5|13850.5|13852|13847|13857|13852|13852|13847|6
1660621500000|2022-08-16 03:45:00|13851.5|13846.5|13852|13847|13852.5|13847.5|13851.5|13846.5|3
1660621800000|2022-08-16 03:50:00|13852.5|13847.5|13850.5|13845.5|13852.5|13847.5|13850|13845|3
1660622100000|2022-08-16 03:55:00|13850|13845|13850.5|13845.5|13852|13847|13850|13845|2
1660622400000|2022-08-16 04:00:00|13851|13846|13851.5|13846.5|13852|13847|13850.5|13845.5|1
1660622700000|2022-08-16 04:05:00|13851|13846|13850.5|13845.5|13852.5|13847.5|13850.5|13845.5|2
1660623000000|2022-08-16 04:10:00|13851|13846|13850.5|13845.5|13851.5|13846.5|13850.5|13845.5|0
1660623300000|2022-08-16 04:15:00|13851|13846|13850.5|13845.5|13852.5|13847.5|13850.5|13845.5|0
1660623600000|2022-08-16 04:20:00|13850|13845|13850|13845|13850.5|13845.5|13849|13844|4
1660623900000|2022-08-16 04:25:00|13851|13846|13850.5|13845.5|13851|13846|13850|13845|5
1660624200000|2022-08-16 04:30:00|13851|13846|13853|13848|13853|13848|13851|13846|4
1660624500000|2022-08-16 04:35:00|13853.5|13848.5|13855.5|13850.5|13855.5|13850.5|13853.5|13848.5|2
1660624800000|2022-08-16 04:40:00|13854.5|13849.5|13855.5|13850.5|13856|13851|13854|13849|3
1660625100000|2022-08-16 04:45:00|13856|13851|13854.5|13849.5|13856|13851|13854|13849|4
1660625400000|2022-08-16 04:50:00|13855|13850|13857|13852|13857|13852|13854.5|13849.5|4
1660625700000|2022-08-16 04:55:00|13856.5|13851.5|13853.5|13848.5|13859|13854|13853.5|13848.5|15
1660626000000|2022-08-16 05:00:00|13855|13850|13851|13846|13856.5|13851.5|13851|13846|7
1660626300000|2022-08-16 05:05:00|13849.5|13844.5|13846.5|13841.5|13850|13845|13844|13839|17
1660626600000|2022-08-16 05:10:00|13846|13841|13844.5|13839.5|13846.5|13841.5|13842.5|13837.5|8
1660626900000|2022-08-16 05:15:00|13844|13839|13842.5|13837.5|13844|13839|13840.5|13835.5|8
1660627200000|2022-08-16 05:20:00|13843|13838|13841|13836|13843|13838|13840.5|13835.5|5
1660627500000|2022-08-16 05:25:00|13841.5|13836.5|13842.5|13837.5|13843|13838|13840.5|13835.5|5
1660627800000|2022-08-16 05:30:00|13842|13837|13847|13842|13847.5|13842.5|13841|13836|28
1660628100000|2022-08-16 05:35:00|13846.5|13841.5|13847.5|13842.5|13848.5|13843.5|13845|13840|11
1660628400000|2022-08-16 05:40:00|13848|13843|13850.5|13845.5|13851|13846|13847|13842|9
1660628700000|2022-08-16 05:45:00|13850|13845|13849.5|13844.5|13851.5|13846.5|13848.5|13843.5|8
1660629000000|2022-08-16 05:50:00|13850|13845|13852|13847|13853|13848|13849.5|13844.5|12
1660629300000|2022-08-16 05:55:00|13852.5|13847.5|13850|13845|13853|13848|13849|13844|21
1660629600000|2022-08-16 06:00:00|13848.9|13846.1|13850.4|13847.6|13853.4|13850.6|13844.9|13842.1|224
1660629900000|2022-08-16 06:05:00|13849.9|13847.1|13849.4|13846.6|13850.9|13848.1|13841.4|13838.6|94
1660630200000|2022-08-16 06:10:00|13848.9|13846.1|13841.9|13839.1|13848.9|13846.1|13837.4|13834.6|107
1660630500000|2022-08-16 06:15:00|13841.4|13838.6|13840.4|13837.6|13842.4|13839.6|13839.4|13836.6|47
1660630800000|2022-08-16 06:20:00|13839.9|13837.1|13839.9|13837.1|13841.4|13838.6|13834.4|13831.6|82
1660631100000|2022-08-16 06:25:00|13838.9|13836.1|13838.9|13836.1|13839.9|13837.1|13835.4|13832.6|61
1660631400000|2022-08-16 06:30:00|13838.4|13835.6|13832.4|13829.6|13840.4|13837.6|13830.4|13827.6|126
1660631700000|2022-08-16 06:35:00|13832.9|13830.1|13832.9|13830.1|13834.4|13831.6|13830.4|13827.6|67
1660632000000|2022-08-16 06:40:00|13832.4|13829.6|13835.9|13833.1|13838.4|13835.6|13827.4|13824.6|139
1660632300000|2022-08-16 06:45:00|13836.4|13833.6|13844.9|13842.1|13845.9|13843.1|13833.9|13831.1|77
1660632600000|2022-08-16 06:50:00|13845.4|13842.6|13851.4|13848.6|13852.4|13849.6|13842.4|13839.6|184
1660632900000|2022-08-16 06:55:00|13850.9|13848.1|13849.4|13846.6|13856.9|13854.1|13845.4|13842.6|230
1660633200000|2022-08-16 07:00:00|13849.9|13847.1|13867.2|13865.8|13876.2|13874.8|13839.2|13837.8|1620
1660633500000|2022-08-16 07:05:00|13866.7|13865.3|13848.2|13846.8|13882.2|13880.8|13845.7|13844.3|1006
1660633800000|2022-08-16 07:10:00|13848.7|13847.3|13849.7|13848.3|13857.2|13855.8|13838.7|13837.3|649
1660634100000|2022-08-16 07:15:00|13849.2|13847.8|13846.2|13844.8|13852.7|13851.3|13835.7|13834.3|487
1660634400000|2022-08-16 07:20:00|13845.7|13844.3|13858.2|13856.8|13867.2|13865.8|13844.7|13843.3|440
1660634700000|2022-08-16 07:25:00|13858.7|13857.3|13855.7|13854.3|13862.2|13860.8|13851.7|13850.3|244
1660635000000|2022-08-16 07:30:00|13855.2|13853.8|13857.2|13855.8|13861.2|13859.8|13847.7|13846.3|375
1660635300000|2022-08-16 07:35:00|13857.7|13856.3|13853.2|13851.8|13857.7|13856.3|13841.7|13840.3|422
1660635600000|2022-08-16 07:40:00|13853.7|13852.3|13846.7|13845.3|13853.7|13852.3|13843.2|13841.8|341
1660635900000|2022-08-16 07:45:00|13846.2|13844.8|13871.7|13870.3|13873.2|13871.8|13845.7|13844.3|464
1660636200000|2022-08-16 07:50:00|13871.2|13869.8|13870.7|13869.3|13874.7|13873.3|13867.7|13866.3|301
1660636500000|2022-08-16 07:55:00|13871.2|13869.8|13880.7|13879.3|13882.7|13881.3|13869.7|13868.3|360
1660636800000|2022-08-16 08:00:00|13881.2|13879.8|13881.2|13879.8|13884.7|13883.3|13874.2|13872.8|372
1660637100000|2022-08-16 08:05:00|13880.7|13879.3|13905.2|13903.8|13907.7|13906.3|13866.7|13865.3|889
1660637400000|2022-08-16 08:10:00|13904.7|13903.3|13904.2|13902.8|13915.7|13914.3|13902.2|13900.8|697
1660637700000|2022-08-16 08:15:00|13904.7|13903.3|13899.2|13897.8|13908.2|13906.8|13897.2|13895.8|376
1660638000000|2022-08-16 08:20:00|13898.7|13897.3|13907.2|13905.8|13908.7|13907.3|13897.7|13896.3|256
1660638300000|2022-08-16 08:25:00|13906.7|13905.3|13908.7|13907.3|13916.7|13915.3|13902.7|13901.3|430
1660638600000|2022-08-16 08:30:00|13908.2|13906.8|13922.2|13920.8|13922.7|13921.3|13905.7|13904.3|516
1660638900000|2022-08-16 08:35:00|13921.7|13920.3|13944.2|13942.8|13946.7|13945.3|13919.7|13918.3|756
1660639200000|2022-08-16 08:40:00|13943.7|13942.3|13941.2|13939.8|13952.7|13951.3|13936.7|13935.3|837
1660639500000|2022-08-16 08:45:00|13941.7|13940.3|13931.7|13930.3|13941.7|13940.3|13930.7|13929.3|537
1660639800000|2022-08-16 08:50:00|13932.2|13930.8|13931.2|13929.8|13943.2|13941.8|13927.7|13926.3|522
1660640100000|2022-08-16 08:55:00|13930.7|13929.3|13934.2|13932.8|13936.2|13934.8|13926.7|13925.3|257
1660640400000|2022-08-16 09:00:00|13933.2|13931.8|13911.2|13909.8|13937.7|13936.3|13911.2|13909.8|590
1660640700000|2022-08-16 09:05:00|13911.7|13910.3|13903.7|13902.3|13916.7|13915.3|13903.7|13902.3|443
1660641000000|2022-08-16 09:10:00|13903.2|13901.8|13894.7|13893.3|13903.2|13901.8|13890.7|13889.3|506
1660641300000|2022-08-16 09:15:00|13894.2|13892.8|13889.7|13888.3|13901.2|13899.8|13888.2|13886.8|389
1660641600000|2022-08-16 09:20:00|13890.7|13889.3|13899.2|13897.8|13899.7|13898.3|13888.7|13887.3|249
1660641900000|2022-08-16 09:25:00|13898.7|13897.3|13901.2|13899.8|13915.7|13914.3|13897.7|13896.3|506
1660642200000|2022-08-16 09:30:00|13901.7|13900.3|13891.7|13890.3|13904.2|13902.8|13888.7|13887.3|268
1660642500000|2022-08-16 09:35:00|13892.2|13890.8|13887.7|13886.3|13892.2|13890.8|13878.2|13876.8|419
1660642800000|2022-08-16 09:40:00|13887.2|13885.8|13898.7|13897.3|13901.7|13900.3|13887.2|13885.8|335
1660643100000|2022-08-16 09:45:00|13899.2|13897.8|13899.7|13898.3|13900.7|13899.3|13895.7|13894.3|159
1660643400000|2022-08-16 09:50:00|13899.2|13897.8|13902.2|13900.8|13905.7|13904.3|13898.7|13897.3|187
1660643700000|2022-08-16 09:55:00|13901.7|13900.3|13908.2|13906.8|13909.7|13908.3|13896.2|13894.8|215
1660644000000|2022-08-16 10:00:00|13907.7|13906.3|13904.2|13902.8|13909.7|13908.3|13899.7|13898.3|209
1660644300000|2022-08-16 10:05:00|13903.7|13902.3|13891.7|13890.3|13906.2|13904.8|13891.7|13890.3|175
1660644600000|2022-08-16 10:10:00|13891.2|13889.8|13886.7|13885.3|13899.2|13897.8|13886.7|13885.3|276
1660644900000|2022-08-16 10:15:00|13887.2|13885.8|13888.2|13886.8|13893.7|13892.3|13879.7|13878.3|295
1660645200000|2022-08-16 10:20:00|13888.7|13887.3|13902.2|13900.8|13902.7|13901.3|13888.2|13886.8|173
1660645500000|2022-08-16 10:25:00|13901.7|13900.3|13894.2|13892.8|13905.7|13904.3|13893.7|13892.3|142
1660645800000|2022-08-16 10:30:00|13894.7|13893.3|13899.7|13898.3|13901.7|13900.3|13891.7|13890.3|140
1660646100000|2022-08-16 10:35:00|13899.2|13897.8|13897.2|13895.8|13900.7|13899.3|13891.7|13890.3|134
1660646400000|2022-08-16 10:40:00|13897.7|13896.3|13899.2|13897.8|13900.7|13899.3|13892.2|13890.8|132
1660646700000|2022-08-16 10:45:00|13899.7|13898.3|13900.2|13898.8|13901.7|13900.3|13897.2|13895.8|130
1660647000000|2022-08-16 10:50:00|13899.7|13898.3|13901.7|13900.3|13905.7|13904.3|13898.7|13897.3|112
1660647300000|2022-08-16 10:55:00|13902.2|13900.8|13905.2|13903.8|13906.7|13905.3|13900.7|13899.3|149
1660647600000|2022-08-16 11:00:00|13903.2|13901.8|13906.2|13904.8|13907.2|13905.8|13895.7|13894.3|216
1660647900000|2022-08-16 11:05:00|13905.7|13904.3|13914.2|13912.8|13914.7|13913.3|13904.7|13903.3|202
1660648200000|2022-08-16 11:10:00|13914.7|13913.3|13907.7|13906.3|13915.2|13913.8|13906.7|13905.3|166
1660648500000|2022-08-16 11:15:00|13908.2|13906.8|13902.2|13900.8|13908.2|13906.8|13898.2|13896.8|173
1660648800000|2022-08-16 11:20:00|13901.7|13900.3|13898.7|13897.3|13905.2|13903.8|13897.2|13895.8|208
1660649100000|2022-08-16 11:25:00|13899.2|13897.8|13903.7|13902.3|13908.2|13906.8|13897.2|13895.8|139
1660649400000|2022-08-16 11:30:00|13903.2|13901.8|13903.7|13902.3|13908.7|13907.3|13901.7|13900.3|184
1660649700000|2022-08-16 11:35:00|13903.2|13901.8|13900.2|13898.8|13907.2|13905.8|13899.7|13898.3|117
1660650000000|2022-08-16 11:40:00|13899.3|13897.9|13894.3|13892.9|13900.8|13899.4|13893.8|13892.4|211
1660650300000|2022-08-16 11:45:00|13894.8|13893.4|13890.8|13889.4|13896.8|13895.4|13889.8|13888.4|196
1660650600000|2022-08-16 11:50:00|13891.3|13889.9|13888.3|13886.9|13892.3|13890.9|13884.3|13882.9|187
1660650900000|2022-08-16 11:55:00|13887.8|13886.4|13886.3|13884.9|13889.8|13888.4|13883.3|13881.9|128
1660651200000|2022-08-16 12:00:00|13885.8|13884.4|13885.8|13884.4|13888.3|13886.9|13881.8|13880.4|224
1660651500000|2022-08-16 12:05:00|13886.3|13884.9|13881.3|13879.9|13886.8|13885.4|13879.8|13878.4|188
1660651800000|2022-08-16 12:10:00|13881.8|13880.4|13882.3|13880.9|13887.8|13886.4|13879.8|13878.4|229
1660652100000|2022-08-16 12:15:00|13882.8|13881.4|13881.3|13879.9|13889.8|13888.4|13877.3|13875.9|462
1660652400000|2022-08-16 12:20:00|13881.8|13880.4|13866.8|13865.4|13881.8|13880.4|13864.8|13863.4|311
1660652700000|2022-08-16 12:25:00|13866.3|13864.9|13866.3|13864.9|13868.8|13867.4|13859.3|13857.9|363
1660653000000|2022-08-16 12:30:00|13866.8|13865.4|13858.8|13857.4|13867.8|13866.4|13854.8|13853.4|461
1660653300000|2022-08-16 12:35:00|13859.3|13857.9|13849.3|13847.9|13861.8|13860.4|13848.8|13847.4|359
1660653600000|2022-08-16 12:40:00|13848.8|13847.4|13847.3|13845.9|13850.8|13849.4|13839.8|13838.4|397
1660653900000|2022-08-16 12:45:00|13846.8|13845.4|13839.3|13837.9|13846.8|13845.4|13828.3|13826.9|568
1660654200000|2022-08-16 12:50:00|13838.8|13837.4|13835.3|13833.9|13844.8|13843.4|13830.8|13829.4|474
1660654500000|2022-08-16 12:55:00|13834.8|13833.4|13843.3|13841.9|13843.3|13841.9|13833.3|13831.9|330
1660654800000|2022-08-16 13:00:00|13842.8|13841.4|13843.3|13841.9|13845.8|13844.4|13838.3|13836.9|240
1660655100000|2022-08-16 13:05:00|13842.8|13841.4|13854.3|13852.9|13855.3|13853.9|13842.8|13841.4|335
1660655400000|2022-08-16 13:10:00|13854.8|13853.4|13848.8|13847.4|13854.8|13853.4|13844.8|13843.4|287
1660655700000|2022-08-16 13:15:00|13849.3|13847.9|13843.3|13841.9|13851.8|13850.4|13843.3|13841.9|204
1660656000000|2022-08-16 13:20:00|13843.8|13842.4|13840.3|13838.9|13847.3|13845.9|13838.8|13837.4|326
1660656300000|2022-08-16 13:25:00|13840.8|13839.4|13847.3|13845.9|13847.8|13846.4|13839.8|13838.4|215
1660656600000|2022-08-16 13:30:00|13846.8|13845.4|13861.8|13860.4|13864.8|13863.4|13845.8|13844.4|570
1660656900000|2022-08-16 13:35:00|13861.3|13859.9|13844.8|13843.4|13866.3|13864.9|13842.3|13840.9|578
1660657200000|2022-08-16 13:40:00|13844.3|13842.9|13839.3|13837.9|13847.8|13846.4|13836.3|13834.9|338
1660657500000|2022-08-16 13:45:00|13838.8|13837.4|13830.8|13829.4|13846.3|13844.9|13829.8|13828.4|429
1660657800000|2022-08-16 13:50:00|13830.3|13828.9|13831.8|13830.4|13835.3|13833.9|13822.3|13820.9|407
1660658100000|2022-08-16 13:55:00|13832.3|13830.9|13844.8|13843.4|13851.8|13850.4|13831.8|13830.4|375
1660658400000|2022-08-16 14:00:00|13844.3|13842.9|13838.8|13837.4|13845.8|13844.4|13827.8|13826.4|575
1660658700000|2022-08-16 14:05:00|13838.3|13836.9|13838.8|13837.4|13844.3|13842.9|13830.8|13829.4|858
1660659000000|2022-08-16 14:10:00|13839.7|13838.3|13852.7|13851.3|13858.2|13856.8|13839.2|13837.8|421
1660659300000|2022-08-16 14:15:00|13852.2|13850.8|13855.7|13854.3|13858.2|13856.8|13845.2|13843.8|271
1660659600000|2022-08-16 14:20:00|13856.2|13854.8|13855.2|13853.8|13860.7|13859.3|13849.7|13848.3|299
1660659900000|2022-08-16 14:25:00|13855.7|13854.3|13848.2|13846.8|13855.7|13854.3|13842.7|13841.3|309
1660660200000|2022-08-16 14:30:00|13847.7|13846.3|13833.7|13832.3|13848.2|13846.8|13831.7|13830.3|470
1660660500000|2022-08-16 14:35:00|13833.2|13831.8|13839.7|13838.3|13842.2|13840.8|13832.7|13831.3|480
1660660800000|2022-08-16 14:40:00|13839.2|13837.8|13850.7|13849.3|13852.7|13851.3|13839.2|13837.8|632
1660661100000|2022-08-16 14:45:00|13850.2|13848.8|13863.2|13861.8|13864.2|13862.8|13846.2|13844.8|470
1660661400000|2022-08-16 14:50:00|13862.7|13861.3|13875.2|13873.8|13878.2|13876.8|13861.7|13860.3|645
1660661700000|2022-08-16 14:55:00|13874.7|13873.3|13893.7|13892.3|13897.2|13895.8|13867.2|13865.8|1396
1660662000000|2022-08-16 15:00:00|13894.2|13892.8|13886.7|13885.3|13908.7|13907.3|13885.7|13884.3|885
1660662300000|2022-08-16 15:05:00|13887.2|13885.8|13894.7|13893.3|13904.2|13902.8|13886.7|13885.3|498
1660662600000|2022-08-16 15:10:00|13895.2|13893.8|13908.7|13907.3|13910.7|13909.3|13894.7|13893.3|333
1660662900000|2022-08-16 15:15:00|13909.2|13907.8|13917.7|13916.3|13921.7|13920.3|13907.2|13905.8|535
1660663200000|2022-08-16 15:20:00|13917.2|13915.8|13913.2|13911.8|13917.7|13916.3|13909.7|13908.3|428
1660663500000|2022-08-16 15:25:00|13913.7|13912.3|13914.2|13912.8|13919.7|13918.3|13911.2|13909.8|646
1660663800000|2022-08-16 15:30:00|13914.9|13912.1|13912.4|13909.6|13923.4|13920.6|13908.9|13906.1|902
1660664100000|2022-08-16 15:35:00|13911.9|13909.1|13914.4|13911.6|13915.4|13912.6|13908.9|13906.1|336
1660664400000|2022-08-16 15:40:00|13914.9|13912.1|13918.4|13915.6|13919.4|13916.6|13912.4|13909.6|152
1660664700000|2022-08-16 15:45:00|13918.9|13916.1|13927.9|13925.1|13932.9|13930.1|13917.4|13914.6|234
1660665000000|2022-08-16 15:50:00|13928.4|13925.6|13926.4|13923.6|13932.4|13929.6|13924.4|13921.6|333
1660665300000|2022-08-16 15:55:00|13926.9|13924.1|13926.4|13923.6|13930.4|13927.6|13921.4|13918.6|209
1660665600000|2022-08-16 16:00:00|13927.4|13924.6|13920.4|13917.6|13928.4|13925.6|13920.4|13917.6|160
1660665900000|2022-08-16 16:05:00|13919.9|13917.1|13918.4|13915.6|13923.4|13920.6|13917.4|13914.6|115
1660666200000|2022-08-16 16:10:00|13918.9|13916.1|13927.4|13924.6|13928.4|13925.6|13917.9|13915.1|113
1660666500000|2022-08-16 16:15:00|13926.9|13924.1|13932.4|13929.6|13933.4|13930.6|13926.4|13923.6|142
1660666800000|2022-08-16 16:20:00|13932.9|13930.1|13931.4|13928.6|13933.4|13930.6|13927.4|13924.6|62
1660667100000|2022-08-16 16:25:00|13930.9|13928.1|13925.4|13922.6|13931.4|13928.6|13924.9|13922.1|50
1660667400000|2022-08-16 16:30:00|13925.9|13923.1|13922.4|13919.6|13926.9|13924.1|13921.9|13919.1|90
1660667700000|2022-08-16 16:35:00|13921.9|13919.1|13918.4|13915.6|13924.4|13921.6|13918.4|13915.6|98
1660668000000|2022-08-16 16:40:00|13917.9|13915.1|13911.4|13908.6|13920.4|13917.6|13911.4|13908.6|167
1660668300000|2022-08-16 16:45:00|13910.9|13908.1|13914.4|13911.6|13914.9|13912.1|13910.4|13907.6|111
1660668600000|2022-08-16 16:50:00|13914.9|13912.1|13917.4|13914.6|13920.4|13917.6|13912.9|13910.1|121
1660668900000|2022-08-16 16:55:00|13916.9|13914.1|13918.9|13916.1|13920.4|13917.6|13916.9|13914.1|75
1660669200000|2022-08-16 17:00:00|13919.4|13916.6|13921.4|13918.6|13922.4|13919.6|13917.4|13914.6|73
1660669500000|2022-08-16 17:05:00|13921.9|13919.1|13927.9|13925.1|13928.9|13926.1|13920.4|13917.6|106
1660669800000|2022-08-16 17:10:00|13928.4|13925.6|13929.9|13927.1|13930.9|13928.1|13925.9|13923.1|67
1660670100000|2022-08-16 17:15:00|13929.4|13926.6|13931.4|13928.6|13934.9|13932.1|13928.4|13925.6|119
1660670400000|2022-08-16 17:20:00|13931.9|13929.1|13936.4|13933.6|13936.9|13934.1|13930.4|13927.6|152
1660670700000|2022-08-16 17:25:00|13936.9|13934.1|13936.4|13933.6|13938.9|13936.1|13933.4|13930.6|143
1660671000000|2022-08-16 17:30:00|13936.9|13934.1|13944.4|13941.6|13945.4|13942.6|13936.4|13933.6|236
1660671300000|2022-08-16 17:35:00|13943.9|13941.1|13952.4|13949.6|13954.9|13952.1|13942.9|13940.1|255
1660671600000|2022-08-16 17:40:00|13951.9|13949.1|13948.9|13946.1|13951.9|13949.1|13946.4|13943.6|122
1660671900000|2022-08-16 17:45:00|13949.4|13946.6|13951.4|13948.6|13951.9|13949.1|13948.9|13946.1|96
1660672200000|2022-08-16 17:50:00|13950.9|13948.1|13957.9|13955.1|13962.9|13960.1|13950.9|13948.1|255
1660672500000|2022-08-16 17:55:00|13957.4|13954.6|13958.4|13955.6|13962.4|13959.6|13954.4|13951.6|135
1660672800000|2022-08-16 18:00:00|13958.9|13956.1|13963.4|13960.6|13967.4|13964.6|13955.9|13953.1|145
1660673100000|2022-08-16 18:05:00|13963.9|13961.1|13973.4|13970.6|13974.4|13971.6|13962.9|13960.1|131
1660673400000|2022-08-16 18:10:00|13973.9|13971.1|13972.4|13969.6|13977.4|13974.6|13970.9|13968.1|131
1660673700000|2022-08-16 18:15:00|13972.9|13970.1|13974.4|13971.6|13976.4|13973.6|13972.9|13970.1|83
1660674000000|2022-08-16 18:20:00|13973.9|13971.1|13969.4|13966.6|13975.4|13972.6|13968.4|13965.6|94
1660674300000|2022-08-16 18:25:00|13969.9|13967.1|13964.4|13961.6|13969.9|13967.1|13960.9|13958.1|141
1660674600000|2022-08-16 18:30:00|13963.9|13961.1|13954.4|13951.6|13964.4|13961.6|13954.4|13951.6|160
1660674900000|2022-08-16 18:35:00|13953.4|13950.6|13931.4|13928.6|13954.4|13951.6|13928.9|13926.1|322
1660675200000|2022-08-16 18:40:00|13931.9|13929.1|13926.9|13924.1|13933.4|13930.6|13923.4|13920.6|156
1660675500000|2022-08-16 18:45:00|13926.4|13923.6|13912.9|13910.1|13926.4|13923.6|13906.9|13904.1|271
1660675800000|2022-08-16 18:50:00|13913.4|13910.6|13915.4|13912.6|13919.4|13916.6|13908.4|13905.6|157
1660676100000|2022-08-16 18:55:00|13914.9|13912.1|13928.9|13926.1|13930.9|13928.1|13914.4|13911.6|153
1660676400000|2022-08-16 19:00:00|13928.4|13925.6|13915.4|13912.6|13928.4|13925.6|13913.9|13911.1|136
1660676700000|2022-08-16 19:05:00|13915.9|13913.1|13923.4|13920.6|13931.4|13928.6|13914.4|13911.6|149
1660677000000|2022-08-16 19:10:00|13922.9|13920.1|13928.9|13926.1|13928.9|13926.1|13918.4|13915.6|69
1660677300000|2022-08-16 19:15:00|13928.4|13925.6|13933.9|13931.1|13934.4|13931.6|13920.9|13918.1|86
1660677600000|2022-08-16 19:20:00|13933.4|13930.6|13937.4|13934.6|13939.4|13936.6|13927.4|13924.6|123
1660677900000|2022-08-16 19:25:00|13936.9|13934.1|13941.9|13939.1|13942.4|13939.6|13934.4|13931.6|107
1660678200000|2022-08-16 19:30:00|13941.4|13938.6|13941.4|13938.6|13946.4|13943.6|13938.9|13936.1|107
1660678500000|2022-08-16 19:35:00|13941.9|13939.1|13939.4|13936.6|13944.4|13941.6|13937.4|13934.6|83
1660678800000|2022-08-16 19:40:00|13939.9|13937.1|13936.4|13933.6|13944.4|13941.6|13934.4|13931.6|115
1660679100000|2022-08-16 19:45:00|13936.9|13934.1|13948.4|13945.6|13948.9|13946.1|13935.9|13933.1|188
1660679400000|2022-08-16 19:50:00|13947.9|13945.1|13947.4|13944.6|13950.4|13947.6|13942.4|13939.6|217
1660679700000|2022-08-16 19:55:00|13947.9|13945.1|13941.9|13939.1|13949.4|13946.6|13940.4|13937.6|193
1660680000000|2022-08-16 20:00:00|13943.3|13936.3|13936.3|13929.3|13943.3|13936.3|13933.9|13926.9|17
1660680300000|2022-08-16 20:05:00|13935.5|13928.5|13935.4|13928.4|13938.5|13931.5|13935.4|13928.4|0
1660680600000|2022-08-16 20:10:00|13936.2|13929.2|13932.4|13925.4|13937.6|13930.6|13932.4|13925.4|0
1660680900000|2022-08-16 20:15:00|13931.7|13924.7|13933.8|13926.8|13934.6|13927.6|13929.5|13922.5|0
1660681200000|2022-08-16 20:20:00|13934.5|13927.5|13934.5|13927.5|13935.2|13928.2|13933.8|13926.8|0
1660681500000|2022-08-16 20:25:00|13933.8|13926.8|13932.2|13925.2|13934.3|13927.3|13932.1|13925.1|0
1660681800000|2022-08-16 20:30:00|13933|13926|13936.8|13929.8|13936.8|13929.8|13932.9|13925.9|0
1660682100000|2022-08-16 20:35:00|13937.6|13930.6|13941.8|13934.8|13942.6|13935.6|13937.6|13930.6|0
1660682400000|2022-08-16 20:40:00|13942.5|13935.5|13942.5|13935.5|13942.5|13935.5|13941.7|13934.7|0
1660682700000|2022-08-16 20:45:00|13943.2|13936.2|13946.7|13939.7|13947.5|13940.5|13942.5|13935.5|0
1660683000000|2022-08-16 20:50:00|13947.1|13940.1|13953.3|13946.3|13954|13947|13946.7|13939.7|0
1660683300000|2022-08-16 20:55:00|13953.2|13946.2|13953.1|13946.1|13954|13947|13953|13946|0
1660683600000|2022-08-16 21:00:00|13952.2|13945.2|13952.5|13945.5|13952.5|13945.5|13951.9|13944.9|0
1660683900000|2022-08-16 21:05:00|13952.4|13945.4|13950.1|13943.1|13952.4|13945.4|13950|13943|0
1660684200000|2022-08-16 21:10:00|13950.2|13943.2|13949.9|13942.9|13950.3|13943.3|13949.9|13942.9|0
1660684500000|2022-08-16 21:15:00|13949.7|13942.7|13944.8|13937.8|13949.7|13942.7|13944.2|13937.2|0
1660684800000|2022-08-16 21:20:00|13945.2|13938.2|13945.1|13938.1|13945.5|13938.5|13945.1|13938.1|0
1660685100000|2022-08-16 21:25:00|13945.6|13938.6|13944.9|13937.9|13946|13939|13943.7|13936.7|0
1660685400000|2022-08-16 21:30:00|13945|13938|13944.9|13937.9|13945|13938|13944.9|13937.9|0
1660685700000|2022-08-16 21:35:00|13945.9|13938.9|13945.6|13938.6|13946.8|13939.8|13945.1|13938.1|0
1660686000000|2022-08-16 21:40:00|13945.7|13938.7|13947.5|13940.5|13947.6|13940.6|13945.5|13938.5|0
1660686300000|2022-08-16 21:45:00|13947.2|13940.2|13947.6|13940.6|13947.9|13940.9|13947.2|13940.2|0
1660686600000|2022-08-16 21:50:00|13947.4|13940.4|13947.4|13940.4|13947.6|13940.6|13947.4|13940.4|0
1660686900000|2022-08-16 21:55:00|13947.5|13940.5|13947.3|13940.3|13947.6|13940.6|13947.3|13940.3|0
1660687200000|2022-08-16 22:00:00|13946.5|13939.5|13938|13931|13946.9|13939.9|13937.6|13930.6|0
1660687500000|2022-08-16 22:05:00|13938.7|13931.7|13936.4|13929.4|13939.4|13932.4|13934.6|13927.6|0
1660687800000|2022-08-16 22:10:00|13936.8|13929.8|13939.6|13932.6|13939.6|13932.6|13936.4|13929.4|0
1660688100000|2022-08-16 22:15:00|13938.8|13931.8|13935.8|13928.8|13938.9|13931.9|13934.4|13927.4|0
1660688400000|2022-08-16 22:20:00|13936.5|13929.5|13937.3|13930.3|13940.2|13933.2|13936.5|13929.5|0
1660688700000|2022-08-16 22:25:00|13936.9|13929.9|13938.6|13931.6|13938.7|13931.7|13935.7|13928.7|0
1660689000000|2022-08-16 22:30:00|13939.7|13932.7|13937.2|13930.2|13940.1|13933.1|13937.2|13930.2|0
1660689300000|2022-08-16 22:35:00|13936.5|13929.5|13938.6|13931.6|13938.6|13931.6|13934.9|13927.9|0
1660689600000|2022-08-16 22:40:00|13939.3|13932.3|13939.7|13932.7|13941.5|13934.5|13937.9|13930.9|0
1660689900000|2022-08-16 22:45:00|13939.3|13932.3|13936.3|13929.3|13940|13933|13935.9|13928.9|0
1660690200000|2022-08-16 22:50:00|13937|13930|13939.5|13932.5|13939.5|13932.5|13936.3|13929.3|0
1660690500000|2022-08-16 22:55:00|13938.8|13931.8|13937.7|13930.7|13938.8|13931.8|13937.7|13930.7|0
1660690800000|2022-08-16 23:00:00|13937.3|13930.3|13937.3|13930.3|13939.5|13932.5|13936.6|13929.6|0
1660691100000|2022-08-16 23:05:00|13936.6|13929.6|13935.1|13928.1|13936.6|13929.6|13932.9|13925.9|0
1660691400000|2022-08-16 23:10:00|13935.8|13928.8|13936.5|13929.5|13937.3|13930.3|13935.1|13928.1|0
1660691700000|2022-08-16 23:15:00|13936.1|13929.1|13933.5|13926.5|13938|13931|13933.5|13926.5|0
1660692000000|2022-08-16 23:20:00|13934.2|13927.2|13933.7|13926.7|13935.7|13928.7|13932.2|13925.2|0
1660692300000|2022-08-16 23:25:00|13934|13927|13931.5|13924.5|13934|13927|13931.5|13924.5|0
1660692600000|2022-08-16 23:30:00|13931.8|13924.8|13931.4|13924.4|13932.9|13925.9|13930.7|13923.7|0
1660692900000|2022-08-16 23:35:00|13930.7|13923.7|13932.9|13925.9|13933.6|13926.6|13930.7|13923.7|0
1660693200000|2022-08-16 23:40:00|13933.6|13926.6|13932.1|13925.1|13933.6|13926.6|13931.4|13924.4|0
1660693500000|2022-08-16 23:45:00|13932.9|13925.9|13935.8|13928.8|13937.3|13930.3|13932.1|13925.1|0
1660693800000|2022-08-16 23:50:00|13935.4|13928.4|13941|13934|13941|13934|13934.4|13927.4|0
1660694100000|2022-08-16 23:55:00|13941.7|13934.7|13941.7|13934.7|13945.3|13938.3|13941|13934|0
1660694400000|2022-08-17 00:00:00|13941|13934|13937.8|13930.8|13944.7|13937.7|13934.9|13927.9|0
1660694700000|2022-08-17 00:05:00|13938.6|13931.6|13943.7|13936.7|13943.7|13936.7|13938.6|13931.6|0
1660695000000|2022-08-17 00:10:00|13943|13936|13951|13944|13951|13944|13943|13936|0
1660695300000|2022-08-17 00:15:00|13951.7|13944.7|13957|13952|13966|13961|13950.6|13943.6|40
1660695600000|2022-08-17 00:20:00|13957.5|13952.5|13947|13942|13957.5|13952.5|13941|13936|59
1660695900000|2022-08-17 00:25:00|13946.5|13941.5|13935|13930|13947|13942|13932.5|13927.5|11
1660696200000|2022-08-17 00:30:00|13935.5|13930.5|13946.5|13941.5|13949|13944|13935.5|13930.5|4
1660696500000|2022-08-17 00:35:00|13946|13941|13941.5|13936.5|13946.5|13941.5|13941.5|13936.5|4
1660696800000|2022-08-17 00:40:00|13942|13937|13943.5|13938.5|13947.5|13942.5|13941.5|13936.5|19
1660697100000|2022-08-17 00:45:00|13943|13938|13947.5|13942.5|13948.5|13943.5|13941.5|13936.5|2
1660697400000|2022-08-17 00:50:00|13948|13943|13947.5|13942.5|13949|13944|13947|13942|2
1660697700000|2022-08-17 00:55:00|13948|13943|13948.5|13943.5|13948.5|13943.5|13948|13943|1
1660698000000|2022-08-17 01:00:00|13947|13942|13941|13936|13947|13942|13940.5|13935.5|15
1660698300000|2022-08-17 01:05:00|13941.5|13936.5|13941.5|13936.5|13943.5|13938.5|13940.5|13935.5|7
1660698600000|2022-08-17 01:10:00|13942|13937|13943|13938|13946.5|13941.5|13942|13937|9
1660698900000|2022-08-17 01:15:00|13943.5|13938.5|13941|13936|13947|13942|13940.5|13935.5|6
1660699200000|2022-08-17 01:20:00|13940.5|13935.5|13940.5|13935.5|13942|13937|13940|13935|4
1660699500000|2022-08-17 01:25:00|13941|13936|13937.5|13932.5|13942|13937|13935|13930|15
1660699800000|2022-08-17 01:30:00|13937|13932|13943|13938|13944|13939|13936|13931|6
1660700100000|2022-08-17 01:35:00|13943.5|13938.5|13935.5|13930.5|13943.5|13938.5|13935|13930|6
1660700400000|2022-08-17 01:40:00|13936|13931|13938|13933|13940|13935|13936|13931|6
1660700700000|2022-08-17 01:45:00|13938.5|13933.5|13938|13933|13939|13934|13936|13931|3
1660701000000|2022-08-17 01:50:00|13938.5|13933.5|13939.5|13934.5|13941|13936|13938.5|13933.5|2
1660701300000|2022-08-17 01:55:00|13940|13935|13943|13938|13944|13939|13940|13935|3
1660701600000|2022-08-17 02:00:00|13943.5|13938.5|13942|13937|13943.5|13938.5|13940|13935|0
1660701900000|2022-08-17 02:05:00|13942.5|13937.5|13937.5|13932.5|13942.5|13937.5|13935|13930|13
1660702200000|2022-08-17 02:10:00|13937|13932|13937.5|13932.5|13939.5|13934.5|13935.5|13930.5|9
1660702500000|2022-08-17 02:15:00|13937|13932|13939.5|13934.5|13940.5|13935.5|13935.5|13930.5|13
1660702800000|2022-08-17 02:20:00|13940|13935|13937|13932|13942|13937|13936|13931|20
1660703100000|2022-08-17 02:25:00|13936|13931|13939|13934|13939|13934|13934.5|13929.5|7
1660703400000|2022-08-17 02:30:00|13939.5|13934.5|13948.5|13943.5|13950|13945|13938.5|13933.5|39
1660703700000|2022-08-17 02:35:00|13949|13944|13943.5|13938.5|13952.5|13947.5|13943.5|13938.5|8
1660704000000|2022-08-17 02:40:00|13946|13941|13945|13940|13950.5|13945.5|13944|13939|6
1660704300000|2022-08-17 02:45:00|13945.5|13940.5|13949|13944|13949|13944|13945|13940|1
1660704600000|2022-08-17 02:50:00|13948.5|13943.5|13950|13945|13950.5|13945.5|13946|13941|3
1660704900000|2022-08-17 02:55:00|13949.5|13944.5|13947.5|13942.5|13952|13947|13947.5|13942.5|12
1660705200000|2022-08-17 03:00:00|13949|13944|13949|13944|13951|13946|13948.5|13943.5|4
1660705500000|2022-08-17 03:05:00|13948.5|13943.5|13951|13946|13951.5|13946.5|13948.5|13943.5|4
1660705800000|2022-08-17 03:10:00|13951.5|13946.5|13949.5|13944.5|13952.5|13947.5|13948|13943|4
1660706100000|2022-08-17 03:15:00|13948|13943|13946|13941|13948|13943|13945.5|13940.5|6
1660706400000|2022-08-17 03:20:00|13946.5|13941.5|13946.5|13941.5|13947.5|13942.5|13946|13941|1
1660706700000|2022-08-17 03:25:00|13947|13942|13947.5|13942.5|13949|13944|13946.5|13941.5|4
1660707000000|2022-08-17 03:30:00|13948|13943|13944.5|13939.5|13948|13943|13943.5|13938.5|0
1660707300000|2022-08-17 03:35:00|13944|13939|13946|13941|13946.5|13941.5|13943.5|13938.5|3
1660707600000|2022-08-17 03:40:00|13946.5|13941.5|13947.5|13942.5|13947.5|13942.5|13946.5|13941.5|2
1660707900000|2022-08-17 03:45:00|13947|13942|13945|13940|13947.5|13942.5|13945|13940|0
1660708200000|2022-08-17 03:50:00|13945.5|13940.5|13947|13942|13947.5|13942.5|13945|13940|4
1660708500000|2022-08-17 03:55:00|13946.5|13941.5|13952|13947|13952|13947|13946|13941|11
1660708800000|2022-08-17 04:00:00|13952.5|13947.5|13955.5|13950.5|13956.5|13951.5|13952|13947|3
1660709100000|2022-08-17 04:05:00|13955|13950|13952|13947|13955.5|13950.5|13952|13947|0
1660709400000|2022-08-17 04:10:00|13952.5|13947.5|13952|13947|13953|13948|13952|13947|1
1660710000000|2022-08-17 04:20:00|13951.5|13946.5|13952|13947|13952|13947|13951|13946|0
1660710300000|2022-08-17 04:25:00|13953|13948|13953|13948|13953|13948|13951.5|13946.5|2
1660710600000|2022-08-17 04:30:00|13952.5|13947.5|13956.5|13951.5|13957|13952|13952.5|13947.5|4
1660710900000|2022-08-17 04:35:00|13957|13952|13955.5|13950.5|13957|13952|13953|13948|8
1660711200000|2022-08-17 04:40:00|13955|13950|13956.5|13951.5|13957.5|13952.5|13953.5|13948.5|5
1660711500000|2022-08-17 04:45:00|13956|13951|13953|13948|13956.5|13951.5|13953|13948|2
1660711800000|2022-08-17 04:50:00|13954|13949|13956|13951|13956.5|13951.5|13954|13949|7
1660712100000|2022-08-17 04:55:00|13956.5|13951.5|13958.5|13953.5|13958.5|13953.5|13956|13951|4
1660712400000|2022-08-17 05:00:00|13959|13954|13967|13962|13967|13962|13959|13954|19
1660712700000|2022-08-17 05:05:00|13966.5|13961.5|13962|13957|13968.5|13963.5|13961|13956|13
1660713000000|2022-08-17 05:10:00|13962.5|13957.5|13964|13959|13965.5|13960.5|13962|13957|6
1660713300000|2022-08-17 05:15:00|13963.5|13958.5|13964.5|13959.5|13965|13960|13961|13956|13
1660713600000|2022-08-17 05:20:00|13965|13960|13963|13958|13966|13961|13962|13957|12
1660713900000|2022-08-17 05:25:00|13962.5|13957.5|13958|13953|13963.5|13958.5|13958|13953|10
1660714200000|2022-08-17 05:30:00|13956|13951|13960|13955|13960|13955|13955.5|13950.5|18
1660714500000|2022-08-17 05:35:00|13959|13954|13957.5|13952.5|13960.5|13955.5|13955.5|13950.5|13
1660714800000|2022-08-17 05:40:00|13958|13953|13953.5|13948.5|13958|13953|13951.5|13946.5|37
1660715100000|2022-08-17 05:45:00|13954|13949|13950|13945|13955.5|13950.5|13948.5|13943.5|26
1660715400000|2022-08-17 05:50:00|13949.5|13944.5|13955|13950|13955|13950|13947.5|13942.5|20
1660715700000|2022-08-17 05:55:00|13954.5|13949.5|13963|13958|13964.5|13959.5|13954.5|13949.5|34
1660716000000|2022-08-17 06:00:00|13961.9|13959.1|13952.9|13950.1|13962.9|13960.1|13947.4|13944.6|250
1660716300000|2022-08-17 06:05:00|13953.4|13950.6|13946.9|13944.1|13955.9|13953.1|13946.9|13944.1|79
1660716600000|2022-08-17 06:10:00|13947.4|13944.6|13941.4|13938.6|13949.4|13946.6|13939.4|13936.6|93
1660716900000|2022-08-17 06:15:00|13940.9|13938.1|13937.4|13934.6|13944.4|13941.6|13934.4|13931.6|89
1660717200000|2022-08-17 06:20:00|13936.4|13933.6|13939.4|13936.6|13940.4|13937.6|13933.4|13930.6|97
1660717500000|2022-08-17 06:25:00|13938.9|13936.1|13941.4|13938.6|13945.4|13942.6|13937.4|13934.6|90
1660717800000|2022-08-17 06:30:00|13941.9|13939.1|13937.9|13935.1|13942.9|13940.1|13935.9|13933.1|48
1660718100000|2022-08-17 06:35:00|13938.4|13935.6|13927.9|13925.1|13938.9|13936.1|13927.4|13924.6|112
1660718400000|2022-08-17 06:40:00|13928.4|13925.6|13935.9|13933.1|13935.9|13933.1|13927.9|13925.1|126
1660718700000|2022-08-17 06:45:00|13936.4|13933.6|13936.4|13933.6|13937.9|13935.1|13932.4|13929.6|138
1660719000000|2022-08-17 06:50:00|13936.9|13934.1|13934.4|13931.6|13938.4|13935.6|13932.4|13929.6|54
1660719300000|2022-08-17 06:55:00|13933.9|13931.1|13929.9|13927.1|13935.4|13932.6|13927.9|13925.1|180
1660719600000|2022-08-17 07:00:00|13929.2|13927.8|13925.2|13923.8|13934.2|13932.8|13918.7|13917.3|1165
1660719900000|2022-08-17 07:05:00|13925.7|13924.3|13908.2|13906.8|13926.2|13924.8|13904.7|13903.3|778
1660720200000|2022-08-17 07:10:00|13908.7|13907.3|13902.2|13900.8|13912.7|13911.3|13896.7|13895.3|626
1660720500000|2022-08-17 07:15:00|13901.7|13900.3|13903.7|13902.3|13907.7|13906.3|13892.2|13890.8|560
1660720800000|2022-08-17 07:20:00|13903.2|13901.8|13916.2|13914.8|13916.7|13915.3|13898.7|13897.3|322
1660721100000|2022-08-17 07:25:00|13915.7|13914.3|13933.2|13931.8|13933.2|13931.8|13913.2|13911.8|575
1660721400000|2022-08-17 07:30:00|13932.7|13931.3|13924.2|13922.8|13932.7|13931.3|13921.7|13920.3|383
1660721700000|2022-08-17 07:35:00|13924.7|13923.3|13914.7|13913.3|13928.7|13927.3|13914.2|13912.8|290
1660722000000|2022-08-17 07:40:00|13914.2|13912.8|13902.7|13901.3|13914.7|13913.3|13902.7|13901.3|441
1660722300000|2022-08-17 07:45:00|13902.2|13900.8|13900.2|13898.8|13912.7|13911.3|13898.2|13896.8|412
1660722600000|2022-08-17 07:50:00|13900.7|13899.3|13902.7|13901.3|13908.7|13907.3|13893.7|13892.3|266
1660722900000|2022-08-17 07:55:00|13902.2|13900.8|13893.2|13891.8|13904.7|13903.3|13890.7|13889.3|414
1660723200000|2022-08-17 08:00:00|13892.7|13891.3|13884.7|13883.3|13892.7|13891.3|13868.7|13867.3|820
1660723500000|2022-08-17 08:05:00|13885.2|13883.8|13884.2|13882.8|13890.7|13889.3|13880.7|13879.3|274
1660723800000|2022-08-17 08:10:00|13883.7|13882.3|13895.7|13894.3|13899.2|13897.8|13877.2|13875.8|379
1660724100000|2022-08-17 08:15:00|13895.2|13893.8|13885.7|13884.3|13896.7|13895.3|13883.7|13882.3|198
1660724400000|2022-08-17 08:20:00|13885.2|13883.8|13887.2|13885.8|13888.7|13887.3|13877.7|13876.3|280
1660724700000|2022-08-17 08:25:00|13886.7|13885.3|13881.2|13879.8|13889.2|13887.8|13880.7|13879.3|283
1660725000000|2022-08-17 08:30:00|13880.7|13879.3|13876.7|13875.3|13886.2|13884.8|13873.7|13872.3|262
1660725300000|2022-08-17 08:35:00|13877.2|13875.8|13864.7|13863.3|13877.2|13875.8|13855.2|13853.8|438
1660725600000|2022-08-17 08:40:00|13864.2|13862.8|13866.7|13865.3|13872.7|13871.3|13863.2|13861.8|259
1660725900000|2022-08-17 08:45:00|13867.2|13865.8|13850.2|13848.8|13867.7|13866.3|13848.2|13846.8|490
1660726200000|2022-08-17 08:50:00|13850.7|13849.3|13867.2|13865.8|13869.7|13868.3|13847.7|13846.3|530
1660726500000|2022-08-17 08:55:00|13866.7|13865.3|13851.7|13850.3|13866.7|13865.3|13848.2|13846.8|280
1660726800000|2022-08-17 09:00:00|13852.2|13850.8|13855.7|13854.3|13860.2|13858.8|13849.7|13848.3|330
1660727100000|2022-08-17 09:05:00|13856.2|13854.8|13857.2|13855.8|13867.7|13866.3|13852.2|13850.8|267
1660727400000|2022-08-17 09:10:00|13857.7|13856.3|13848.7|13847.3|13858.7|13857.3|13845.2|13843.8|302
1660727700000|2022-08-17 09:15:00|13850.2|13848.8|13854.2|13852.8|13857.7|13856.3|13848.2|13846.8|248
1660728000000|2022-08-17 09:20:00|13853.7|13852.3|13842.3|13840.9|13857.7|13856.3|13836.4|13835|402
1660728300000|2022-08-17 09:25:00|13841.8|13840.4|13853.3|13851.9|13853.8|13852.4|13839.8|13838.4|355
1660728600000|2022-08-17 09:30:00|13852.8|13851.4|13840.8|13839.4|13852.8|13851.4|13839.8|13838.4|312
1660728900000|2022-08-17 09:35:00|13840.3|13838.9|13842.3|13840.9|13844.3|13842.9|13832.3|13830.9|364
1660729200000|2022-08-17 09:40:00|13842.8|13841.4|13844.3|13842.9|13853.3|13851.9|13840.8|13839.4|320
1660729500000|2022-08-17 09:45:00|13843.8|13842.4|13827.3|13825.9|13844.3|13842.9|13826.3|13824.9|316
1660729800000|2022-08-17 09:50:00|13826.8|13825.4|13821.8|13820.4|13830.8|13829.4|13819.8|13818.4|371
1660730100000|2022-08-17 09:55:00|13822.3|13820.9|13825.3|13823.9|13827.8|13826.4|13815.8|13814.4|551
1660730400000|2022-08-17 10:00:00|13824.8|13823.4|13802.8|13801.4|13824.8|13823.4|13796.8|13795.4|1093
1660730700000|2022-08-17 10:05:00|13802.3|13800.9|13809.3|13807.9|13811.8|13810.4|13801.3|13799.9|329
1660731000000|2022-08-17 10:10:00|13808.8|13807.4|13799.8|13798.4|13810.3|13808.9|13798.3|13796.9|352
1660731300000|2022-08-17 10:15:00|13800.3|13798.9|13782.3|13780.9|13803.8|13802.4|13781.8|13780.4|390
1660731600000|2022-08-17 10:20:00|13781.8|13780.4|13778.8|13777.4|13788.3|13786.9|13777.3|13775.9|463
1660731900000|2022-08-17 10:25:00|13778.3|13776.9|13787.3|13785.9|13787.3|13785.9|13771.8|13770.4|394
1660732200000|2022-08-17 10:30:00|13786.8|13785.4|13793.8|13792.4|13793.8|13792.4|13764.8|13763.4|708
1660732500000|2022-08-17 10:35:00|13792.8|13791.4|13784.3|13782.9|13793.3|13791.9|13781.8|13780.4|516
1660732800000|2022-08-17 10:40:00|13783.8|13782.4|13778.8|13777.4|13786.8|13785.4|13772.8|13771.4|358
1660733100000|2022-08-17 10:45:00|13778.3|13776.9|13781.3|13779.9|13782.8|13781.4|13771.8|13770.4|292
1660733400000|2022-08-17 10:50:00|13781.8|13780.4|13781.8|13780.4|13783.3|13781.9|13777.8|13776.4|162
1660733700000|2022-08-17 10:55:00|13782.3|13780.9|13786.8|13785.4|13787.8|13786.4|13776.8|13775.4|267
1660734000000|2022-08-17 11:00:00|13788.3|13786.9|13767.8|13766.4|13794.8|13793.4|13763.3|13761.9|742
1660734300000|2022-08-17 11:05:00|13768.3|13766.9|13751.8|13750.4|13772.8|13771.4|13745.8|13744.4|435
1660734600000|2022-08-17 11:10:00|13752.3|13750.9|13751.3|13749.9|13765.8|13764.4|13750.8|13749.4|294
1660734900000|2022-08-17 11:15:00|13750.8|13749.4|13749.8|13748.4|13759.8|13758.4|13744.3|13742.9|336
1660735200000|2022-08-17 11:20:00|13749.3|13747.9|13754.3|13752.9|13759.8|13758.4|13746.8|13745.4|231
1660735500000|2022-08-17 11:25:00|13754.8|13753.4|13747.3|13745.9|13758.3|13756.9|13747.3|13745.9|371
1660735800000|2022-08-17 11:30:00|13747.8|13746.4|13751.3|13749.9|13753.8|13752.4|13739.8|13738.4|457
1660736100000|2022-08-17 11:35:00|13750.8|13749.4|13746.8|13745.4|13755.8|13754.4|13740.3|13738.9|423
1660736400000|2022-08-17 11:40:00|13746.3|13744.9|13752.3|13750.9|13754.8|13753.4|13743.8|13742.4|311
1660736700000|2022-08-17 11:45:00|13751.8|13750.4|13754.8|13753.4|13755.8|13754.4|13748.3|13746.9|437
1660737000000|2022-08-17 11:50:00|13755.3|13753.9|13754.8|13753.4|13757.8|13756.4|13746.3|13744.9|274
1660737300000|2022-08-17 11:55:00|13753.8|13752.4|13747.8|13746.4|13755.8|13754.4|13744.8|13743.4|288
1660737600000|2022-08-17 12:00:00|13749.3|13747.9|13758.8|13757.4|13765.3|13763.9|13748.3|13746.9|477
1660737900000|2022-08-17 12:05:00|13758.3|13756.9|13757.8|13756.4|13761.3|13759.9|13751.8|13750.4|248
1660738200000|2022-08-17 12:10:00|13758.8|13757.4|13751.3|13749.9|13771.8|13770.4|13748.8|13747.4|493
1660738500000|2022-08-17 12:15:00|13750.8|13749.4|13756.8|13755.4|13762.3|13760.9|13750.8|13749.4|238
1660738800000|2022-08-17 12:20:00|13756.3|13754.9|13723.8|13722.4|13756.8|13755.4|13723.8|13722.4|789
1660739100000|2022-08-17 12:25:00|13724.3|13722.9|13736.3|13734.9|13741.3|13739.9|13719.8|13718.4|489
1660739400000|2022-08-17 12:30:00|13718.8|13717.4|13733.8|13732.4|13741.3|13739.9|13713.3|13711.9|927
1660739700000|2022-08-17 12:35:00|13733.3|13731.9|13743.8|13742.4|13749.8|13748.4|13732.8|13731.4|411
1660740000000|2022-08-17 12:40:00|13744.3|13742.9|13719.3|13717.9|13744.8|13743.4|13718.8|13717.4|665
1660740300000|2022-08-17 12:45:00|13718.8|13717.4|13718.3|13716.9|13730.3|13728.9|13717.3|13715.9|415
1660740600000|2022-08-17 12:50:00|13717.8|13716.4|13707.8|13706.4|13728.3|13726.9|13706.3|13704.9|588
1660740900000|2022-08-17 12:55:00|13707.3|13705.9|13690.8|13689.4|13710.3|13708.9|13687.3|13685.9|775
1660741200000|2022-08-17 13:00:00|13690.3|13688.9|13697.3|13695.9|13697.8|13696.4|13688.3|13686.9|448
1660741500000|2022-08-17 13:05:00|13696.8|13695.4|13710.3|13708.9|13711.3|13709.9|13692.8|13691.4|660
1660741800000|2022-08-17 13:10:00|13709.8|13708.4|13698.3|13696.9|13711.8|13710.4|13691.8|13690.4|487
1660742100000|2022-08-17 13:15:00|13698.8|13697.4|13682.3|13680.9|13699.8|13698.4|13675.3|13673.9|540
1660742400000|2022-08-17 13:20:00|13682.8|13681.4|13693.8|13692.4|13695.3|13693.9|13675.8|13674.4|426
1660742700000|2022-08-17 13:25:00|13694.3|13692.9|13679.3|13677.9|13694.3|13692.9|13678.8|13677.4|492
1660743000000|2022-08-17 13:30:00|13679.8|13678.4|13679.7|13678.3|13700.8|13699.4|13676.8|13675.4|1131
1660743300000|2022-08-17 13:35:00|13680.2|13678.8|13687.7|13686.3|13700.7|13699.3|13678.7|13677.3|654
1660743600000|2022-08-17 13:40:00|13687.2|13685.8|13679.2|13677.8|13687.7|13686.3|13662.2|13660.8|692
1660743900000|2022-08-17 13:45:00|13679.7|13678.3|13685.7|13684.3|13688.2|13686.8|13669.7|13668.3|515
1660744200000|2022-08-17 13:50:00|13686.2|13684.8|13684.2|13682.8|13690.2|13688.8|13670.7|13669.3|555
1660744500000|2022-08-17 13:55:00|13683.7|13682.3|13696.2|13694.8|13698.7|13697.3|13679.7|13678.3|616
1660744800000|2022-08-17 14:00:00|13695.7|13694.3|13687.2|13685.8|13699.2|13697.8|13678.2|13676.8|478
1660745100000|2022-08-17 14:05:00|13687.7|13686.3|13675.2|13673.8|13703.7|13702.3|13674.7|13673.3|838
1660745400000|2022-08-17 14:10:00|13674.7|13673.3|13661.7|13660.3|13678.2|13676.8|13658.2|13656.8|770
1660745700000|2022-08-17 14:15:00|13661.2|13659.8|13673.7|13672.3|13675.2|13673.8|13651.7|13650.3|646
1660746000000|2022-08-17 14:20:00|13674.2|13672.8|13666.7|13665.3|13682.7|13681.3|13666.2|13664.8|463
1660746300000|2022-08-17 14:25:00|13666.2|13664.8|13673.7|13672.3|13676.7|13675.3|13664.7|13663.3|365
1660746600000|2022-08-17 14:30:00|13673.2|13671.8|13674.2|13672.8|13680.2|13678.8|13661.2|13659.8|487
1660746900000|2022-08-17 14:35:00|13674.7|13673.3|13668.7|13667.3|13674.7|13673.3|13649.7|13648.3|673
1660747200000|2022-08-17 14:40:00|13668.2|13666.8|13678.2|13676.8|13679.2|13677.8|13662.2|13660.8|487
1660747500000|2022-08-17 14:45:00|13677.7|13676.3|13669.7|13668.3|13687.7|13686.3|13667.2|13665.8|479
1660747800000|2022-08-17 14:50:00|13669.2|13667.8|13646.2|13644.8|13670.2|13668.8|13645.7|13644.3|410
1660748100000|2022-08-17 14:55:00|13645.7|13644.3|13632.2|13630.8|13650.2|13648.8|13629.2|13627.8|874
1660748400000|2022-08-17 15:00:00|13633.2|13631.8|13635.7|13634.3|13648.7|13647.3|13631.7|13630.3|1085
1660748700000|2022-08-17 15:05:00|13636.2|13634.8|13628.7|13627.3|13641.2|13639.8|13620.2|13618.8|785
1660749000000|2022-08-17 15:10:00|13629.2|13627.8|13627.7|13626.3|13641.2|13639.8|13627.2|13625.8|496
1660749300000|2022-08-17 15:15:00|13627.2|13625.8|13626.8|13625.4|13630.8|13629.4|13606.7|13605.3|1146
1660749600000|2022-08-17 15:20:00|13628.8|13627.4|13627.8|13626.4|13637.3|13635.9|13623.3|13621.9|728
1660749900000|2022-08-17 15:25:00|13628.3|13626.9|13624.3|13622.9|13632.8|13631.4|13614.8|13613.4|1073
1660750200000|2022-08-17 15:30:00|13623.8|13622.4|13627|13624.2|13641|13638.2|13617.5|13614.7|1980
1660750500000|2022-08-17 15:35:00|13628.5|13625.7|13628.5|13625.7|13632.5|13629.7|13621.5|13618.7|914
1660750800000|2022-08-17 15:40:00|13629|13626.2|13616.5|13613.7|13631.5|13628.7|13614.5|13611.7|675
1660751100000|2022-08-17 15:45:00|13617|13614.2|13611.5|13608.7|13621.5|13618.7|13606.5|13603.7|374
1660751400000|2022-08-17 15:50:00|13612|13609.2|13615.5|13612.7|13617.5|13614.7|13607|13604.2|158
1660751700000|2022-08-17 15:55:00|13616|13613.2|13613|13610.2|13620.5|13617.7|13612.5|13609.7|146
1660752000000|2022-08-17 16:00:00|13613.5|13610.7|13620.5|13617.7|13621.5|13618.7|13612.5|13609.7|156
1660752300000|2022-08-17 16:05:00|13621|13618.2|13619|13616.2|13627.5|13624.7|13617.5|13614.7|163
1660752600000|2022-08-17 16:10:00|13618.5|13615.7|13617|13614.2|13619.5|13616.7|13606.5|13603.7|209
1660752900000|2022-08-17 16:15:00|13616.5|13613.7|13627.5|13624.7|13630.5|13627.7|13616.5|13613.7|149
1660753200000|2022-08-17 16:20:00|13628|13625.2|13639.5|13636.7|13641.5|13638.7|13625.5|13622.7|250
1660753500000|2022-08-17 16:25:00|13640|13637.2|13642.5|13639.7|13643|13640.2|13631|13628.2|213
1660753800000|2022-08-17 16:30:00|13642|13639.2|13644|13641.2|13646.5|13643.7|13641.5|13638.7|208
1660754100000|2022-08-17 16:35:00|13643.5|13640.7|13650.5|13647.7|13658|13655.2|13643.5|13640.7|225
1660754400000|2022-08-17 16:40:00|13648.5|13645.7|13655|13652.2|13656.5|13653.7|13647.5|13644.7|88
1660754700000|2022-08-17 16:45:00|13655.5|13652.7|13655|13652.2|13659.5|13656.7|13653.5|13650.7|127
1660755000000|2022-08-17 16:50:00|13654.5|13651.7|13661|13658.2|13663|13660.2|13650|13647.2|258
1660755300000|2022-08-17 16:55:00|13661.5|13658.7|13671.5|13668.7|13676.5|13673.7|13661.5|13658.7|434
1660755600000|2022-08-17 17:00:00|13671|13668.2|13667.5|13664.7|13673.5|13670.7|13655.5|13652.7|291
1660755900000|2022-08-17 17:05:00|13666.5|13663.7|13661.5|13658.7|13671.5|13668.7|13660.5|13657.7|95
1660756200000|2022-08-17 17:10:00|13662.5|13659.7|13664|13661.2|13666.5|13663.7|13661|13658.2|85
1660756500000|2022-08-17 17:15:00|13664.5|13661.7|13660.5|13657.7|13669.5|13666.7|13659|13656.2|86
1660756800000|2022-08-17 17:20:00|13660|13657.2|13661.5|13658.7|13666.5|13663.7|13659.5|13656.7|68
1660757100000|2022-08-17 17:25:00|13660.5|13657.7|13676.5|13673.7|13677.5|13674.7|13660.5|13657.7|108
1660757400000|2022-08-17 17:30:00|13676|13673.2|13671.5|13668.7|13685.5|13682.7|13666|13663.2|152
1660757700000|2022-08-17 17:35:00|13672|13669.2|13672.5|13669.7|13673.5|13670.7|13666|13663.2|91
1660758000000|2022-08-17 17:40:00|13672|13669.2|13670|13667.2|13676|13673.2|13669.5|13666.7|47
1660758300000|2022-08-17 17:45:00|13670.5|13667.7|13673.5|13670.7|13673.5|13670.7|13668.5|13665.7|55
1660758600000|2022-08-17 17:50:00|13673|13670.2|13674.5|13671.7|13678.5|13675.7|13672|13669.2|68
1660758900000|2022-08-17 17:55:00|13674|13671.2|13675|13672.2|13676.5|13673.7|13669.5|13666.7|88
1660759200000|2022-08-17 18:00:00|13675.5|13672.7|13685|13682.2|13701|13698.2|13662|13659.2|764
1660759500000|2022-08-17 18:05:00|13684.5|13681.7|13696.5|13693.7|13703.5|13700.7|13673|13670.2|473
1660759800000|2022-08-17 18:10:00|13696|13693.2|13702.5|13699.7|13702.5|13699.7|13685|13682.2|344
1660760100000|2022-08-17 18:15:00|13703.5|13700.7|13692|13689.2|13709.5|13706.7|13685.5|13682.7|285
1660760400000|2022-08-17 18:20:00|13691.5|13688.7|13682.5|13679.7|13692|13689.2|13674|13671.2|224
1660760700000|2022-08-17 18:25:00|13683|13680.2|13691.5|13688.7|13693.5|13690.7|13675|13672.2|116
1660761000000|2022-08-17 18:30:00|13692|13689.2|13698.5|13695.7|13700.5|13697.7|13685.5|13682.7|136
1660761300000|2022-08-17 18:35:00|13698|13695.2|13710|13707.2|13710.5|13707.7|13692|13689.2|330
1660761600000|2022-08-17 18:40:00|13710.5|13707.7|13695.5|13692.7|13711.5|13708.7|13692.5|13689.7|240
1660761900000|2022-08-17 18:45:00|13696|13693.2|13696|13693.2|13700|13697.2|13690.5|13687.7|130
1660762200000|2022-08-17 18:50:00|13695.5|13692.7|13693|13690.2|13700|13697.2|13690.5|13687.7|52
1660762500000|2022-08-17 18:55:00|13693.5|13690.7|13686|13683.2|13697.5|13694.7|13686|13683.2|114
1660762800000|2022-08-17 19:00:00|13685.5|13682.7|13696|13693.2|13696.5|13693.7|13685|13682.2|107
1660763100000|2022-08-17 19:05:00|13695.5|13692.7|13680.5|13677.7|13699.5|13696.7|13680.5|13677.7|177
1660763400000|2022-08-17 19:10:00|13681|13678.2|13659.5|13656.7|13683|13680.2|13647|13644.2|538
1660763700000|2022-08-17 19:15:00|13660|13657.2|13658.5|13655.7|13664.5|13661.7|13653.5|13650.7|101
1660764000000|2022-08-17 19:20:00|13659|13656.2|13667.5|13664.7|13669|13666.2|13651|13648.2|130
1660764300000|2022-08-17 19:25:00|13668|13665.2|13668|13665.2|13672.5|13669.7|13659.5|13656.7|124
1660764600000|2022-08-17 19:30:00|13668.5|13665.7|13665.5|13662.7|13669.5|13666.7|13660.5|13657.7|131
1660764900000|2022-08-17 19:35:00|13666|13663.2|13667.5|13664.7|13671.5|13668.7|13663|13660.2|94
1660765200000|2022-08-17 19:40:00|13667|13664.2|13667|13664.2|13671.5|13668.7|13663.5|13660.7|92
1660765500000|2022-08-17 19:45:00|13666.5|13663.7|13658|13655.2|13666.5|13663.7|13655.5|13652.7|134
1660765800000|2022-08-17 19:50:00|13658.5|13655.7|13663.5|13660.7|13666.5|13663.7|13652.5|13649.7|198
1660766100000|2022-08-17 19:55:00|13664|13661.2|13661|13658.2|13666.5|13663.7|13657.5|13654.7|290
1660766400000|2022-08-17 20:00:00|13661.9|13654.9|13668.1|13661.1|13669.5|13662.5|13660.4|13653.4|46
1660766700000|2022-08-17 20:05:00|13667.4|13660.4|13672.4|13665.4|13672.4|13665.4|13666.7|13659.7|0
1660767000000|2022-08-17 20:10:00|13673.2|13666.2|13674.4|13667.4|13675.9|13668.9|13670.3|13663.3|0
1660767300000|2022-08-17 20:15:00|13673.7|13666.7|13673|13666|13674.4|13667.4|13670.8|13663.8|0
1660767600000|2022-08-17 20:20:00|13672.3|13665.3|13672.3|13665.3|13673|13666|13672.3|13665.3|0
1660767900000|2022-08-17 20:25:00|13672.2|13665.2|13672.7|13665.7|13672.7|13665.7|13671.2|13664.2|0
1660768200000|2022-08-17 20:30:00|13673.4|13666.4|13673.4|13666.4|13674.9|13667.9|13673|13666|0
1660768500000|2022-08-17 20:35:00|13673.5|13666.5|13673.4|13666.4|13673.8|13666.8|13672.3|13665.3|0
1660768800000|2022-08-17 20:40:00|13673.8|13666.8|13674.4|13667.4|13675.2|13668.2|13672.3|13665.3|0
1660769100000|2022-08-17 20:45:00|13674.8|13667.8|13673.7|13666.7|13675.2|13668.2|13673.3|13666.3|0
1660769400000|2022-08-17 20:50:00|13674.4|13667.4|13671.5|13664.5|13674.4|13667.4|13671.5|13664.5|0
1660769700000|2022-08-17 20:55:00|13672.2|13665.2|13673.5|13666.5|13675.1|13668.1|13671.5|13664.5|0
1660770000000|2022-08-17 21:00:00|13673.1|13666.1|13672|13665|13673.9|13666.9|13671.8|13664.8|0
1660770300000|2022-08-17 21:05:00|13672.5|13665.5|13670.6|13663.6|13672.8|13665.8|13670.6|13663.6|0
1660770600000|2022-08-17 21:10:00|13671|13664|13670.5|13663.5|13671|13664|13670.5|13663.5|0
1660770900000|2022-08-17 21:15:00|13670.4|13663.4|13670.7|13663.7|13670.9|13663.9|13670.4|13663.4|0
1660771200000|2022-08-17 21:20:00|13670.6|13663.6|13670.4|13663.4|13671.2|13664.2|13670.4|13663.4|0
1660771500000|2022-08-17 21:25:00|13670.3|13663.3|13670.9|13663.9|13670.9|13663.9|13670.2|13663.2|0
1660771800000|2022-08-17 21:30:00|13670.7|13663.7|13671|13664|13671.1|13664.1|13670.6|13663.6|0
1660772100000|2022-08-17 21:35:00|13670.6|13663.6|13669.9|13662.9|13670.6|13663.6|13669.7|13662.7|0
1660772400000|2022-08-17 21:40:00|13669.8|13662.8|13668.2|13661.2|13669.8|13662.8|13668|13661|0
1660772700000|2022-08-17 21:45:00|13668.3|13661.3|13667.9|13660.9|13668.5|13661.5|13667.9|13660.9|0
1660773000000|2022-08-17 21:50:00|13668|13661|13668|13661|13668|13661|13667.6|13660.6|0
1660773300000|2022-08-17 21:55:00|13667.9|13660.9|13667.6|13660.6|13667.9|13660.9|13667.2|13660.2|0
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13655.4|13648.4|13668.1|13661.1|13653.8|13646.8|0
1660773900000|2022-08-17 22:05:00|13656.1|13649.1|13657.2|13650.2|13657.9|13650.9|13654|13647|0
1660774200000|2022-08-17 22:10:00|13657.5|13650.5|13656|13649|13660.4|13653.4|13655.9|13648.9|0
1660774500000|2022-08-17 22:15:00|13655.3|13648.3|13656.5|13649.5|13658.2|13651.2|13655.3|13648.3|0
1660774800000|2022-08-17 22:20:00|13656.8|13649.8|13658.3|13651.3|13659|13652|13655.7|13648.7|0
1660775100000|2022-08-17 22:25:00|13658.7|13651.7|13658.7|13651.7|13659.4|13652.4|13656.5|13649.5|0
1660775400000|2022-08-17 22:30:00|13659|13652|13657.3|13650.3|13659.4|13652.4|13657.3|13650.3|0
1660775700000|2022-08-17 22:35:00|13656.9|13649.9|13650.7|13643.7|13656.9|13649.9|13650.7|13643.7|0
1660776000000|2022-08-17 22:40:00|13650.3|13643.3|13647.5|13640.5|13650.7|13643.7|13646.9|13639.9|0
1660776300000|2022-08-17 22:45:00|13648.3|13641.3|13646.1|13639.1|13649.7|13642.7|13646.1|13639.1|0
1660776600000|2022-08-17 22:50:00|13646|13639|13649.5|13642.5|13649.5|13642.5|13643.8|13636.8|0
1660776900000|2022-08-17 22:55:00|13648.8|13641.8|13648.8|13641.8|13649.5|13642.5|13648.1|13641.1|0
1660777200000|2022-08-17 23:00:00|13648.1|13641.1|13645.5|13638.5|13648.8|13641.8|13644.8|13637.8|0
1660777500000|2022-08-17 23:05:00|13646.2|13639.2|13644.7|13637.7|13646.5|13639.5|13643.3|13636.3|0
1660777800000|2022-08-17 23:10:00|13644|13637|13643.3|13636.3|13645.5|13638.5|13643.3|13636.3|0
1660778100000|2022-08-17 23:15:00|13644.1|13637.1|13635.6|13628.6|13644.1|13637.1|13635.6|13628.6|0
1660778400000|2022-08-17 23:20:00|13636.3|13629.3|13637.7|13630.7|13642.1|13635.1|13635.6|13628.6|0
1660778700000|2022-08-17 23:25:00|13637.3|13630.3|13636.7|13629.7|13639.1|13632.1|13634.8|13627.8|0
1660779000000|2022-08-17 23:30:00|13636.3|13629.3|13634.9|13627.9|13638.5|13631.5|13634.2|13627.2|0
1660779300000|2022-08-17 23:35:00|13634.5|13627.5|13634.9|13627.9|13637.1|13630.1|13634.2|13627.2|0
1660779600000|2022-08-17 23:40:00|13635.6|13628.6|13639.8|13632.8|13639.8|13632.8|13634.9|13627.9|0
1660779900000|2022-08-17 23:45:00|13640.1|13633.1|13640.7|13633.7|13643.4|13636.4|13639.4|13632.4|0
1660780200000|2022-08-17 23:50:00|13641|13634|13638.4|13631.4|13642.1|13635.1|13634.1|13627.1|0
1660780500000|2022-08-17 23:55:00|13639.1|13632.1|13640|13633|13642.8|13635.8|13638.4|13631.4|0
1660780800000|2022-08-18 00:00:00|13639.3|13632.3|13635.7|13628.7|13640.7|13633.7|13634.9|13627.9|0
1660781100000|2022-08-18 00:05:00|13636.4|13629.4|13635.5|13628.5|13639.3|13632.3|13634.8|13627.8|0
1660781400000|2022-08-18 00:10:00|13634.8|13627.8|13632.7|13625.7|13635.9|13628.9|13631.9|13624.9|0
1660781700000|2022-08-18 00:15:00|13633.4|13626.4|13643.1|13638.1|13648.1|13643.1|13633.4|13626.4|53
1660782000000|2022-08-18 00:20:00|13642.6|13637.6|13636.1|13631.1|13643.1|13638.1|13634.6|13629.6|22
1660782300000|2022-08-18 00:25:00|13635.6|13630.6|13633.1|13628.1|13638.1|13633.1|13631.6|13626.6|21
1660782600000|2022-08-18 00:30:00|13632.6|13627.6|13629.6|13624.6|13634.6|13629.6|13627.1|13622.1|12
1660782900000|2022-08-18 00:35:00|13631.6|13626.6|13632.1|13627.1|13632.6|13627.6|13628.1|13623.1|7
1660783200000|2022-08-18 00:40:00|13632.6|13627.6|13630.6|13625.6|13636.1|13631.1|13629.1|13624.1|10
1660783500000|2022-08-18 00:45:00|13630.1|13625.1|13636.1|13631.1|13636.1|13631.1|13629.6|13624.6|9
1660783800000|2022-08-18 00:50:00|13635.6|13630.6|13639.6|13634.6|13640.1|13635.1|13634.6|13629.6|0
1660784100000|2022-08-18 00:55:00|13640.1|13635.1|13639.1|13634.1|13641.6|13636.6|13637.1|13632.1|11
1660784400000|2022-08-18 01:00:00|13638.6|13633.6|13651.1|13646.1|13651.1|13646.1|13638.6|13633.6|19
1660784700000|2022-08-18 01:05:00|13651.6|13646.6|13647.6|13642.6|13652.1|13647.1|13647.1|13642.1|3
1660785000000|2022-08-18 01:10:00|13647.1|13642.1|13650.6|13645.6|13651.1|13646.1|13647.1|13642.1|4
1660785300000|2022-08-18 01:15:00|13651.1|13646.1|13659.6|13654.6|13659.6|13654.6|13651.1|13646.1|4
1660785600000|2022-08-18 01:20:00|13656.6|13651.6|13653.1|13648.1|13657.1|13652.1|13652.1|13647.1|17
1660785900000|2022-08-18 01:25:00|13653.6|13648.6|13653.1|13648.1|13657.6|13652.6|13649.6|13644.6|6
1660786200000|2022-08-18 01:30:00|13653.6|13648.6|13651.6|13646.6|13655.1|13650.1|13651.1|13646.1|1
1660786500000|2022-08-18 01:35:00|13651.1|13646.1|13644.1|13639.1|13652.6|13647.6|13644.1|13639.1|16
1660786800000|2022-08-18 01:40:00|13643.6|13638.6|13646.1|13641.1|13648.6|13643.6|13640.1|13635.1|14
1660787100000|2022-08-18 01:45:00|13646.6|13641.6|13642.1|13637.1|13647.6|13642.6|13642.1|13637.1|1
1660787400000|2022-08-18 01:50:00|13641.1|13636.1|13637.6|13632.6|13643.6|13638.6|13637.6|13632.6|25
1660787700000|2022-08-18 01:55:00|13637.1|13632.1|13641.1|13636.1|13641.1|13636.1|13637.1|13632.1|1
1660788000000|2022-08-18 02:00:00|13640.6|13635.6|13644.6|13639.6|13647.6|13642.6|13640.6|13635.6|6
1660788300000|2022-08-18 02:05:00|13644.1|13639.1|13651.1|13646.1|13655.1|13650.1|13643.1|13638.1|34
1660788600000|2022-08-18 02:10:00|13651.6|13646.6|13652.1|13647.1|13655.1|13650.1|13648.6|13643.6|2
1660788900000|2022-08-18 02:15:00|13652.6|13647.6|13652.1|13647.1|13652.6|13647.6|13650.1|13645.1|2
1660789200000|2022-08-18 02:20:00|13650.1|13645.1|13647.6|13642.6|13653.6|13648.6|13645.6|13640.6|24
1660789500000|2022-08-18 02:25:00|13647.1|13642.1|13647.6|13642.6|13649.1|13644.1|13646.6|13641.6|1
1660789800000|2022-08-18 02:30:00|13647.1|13642.1|13647.6|13642.6|13647.6|13642.6|13644.6|13639.6|1
1660790100000|2022-08-18 02:35:00|13647.1|13642.1|13647.6|13642.6|13647.6|13642.6|13647.1|13642.1|0
1660790400000|2022-08-18 02:40:00|13650.1|13645.1|13652.6|13647.6|13652.6|13647.6|13650.1|13645.1|10
1660790700000|2022-08-18 02:45:00|13652.1|13647.1|13653.1|13648.1|13653.1|13648.1|13651.1|13646.1|0
1660791000000|2022-08-18 02:50:00|13652.1|13647.1|13651.6|13646.6|13653.1|13648.1|13650.6|13645.6|0
1660791300000|2022-08-18 02:55:00|13651.1|13646.1|13651.1|13646.1|13651.6|13646.6|13651.1|13646.1|0
1660791600000|2022-08-18 03:00:00|13651.6|13646.6|13651.6|13646.6|13654.6|13649.6|13650.6|13645.6|3
1660791900000|2022-08-18 03:05:00|13651.1|13646.1|13654.6|13649.6|13654.6|13649.6|13648.6|13643.6|16
1660792200000|2022-08-18 03:10:00|13654.1|13649.1|13654.1|13649.1|13655.6|13650.6|13653.1|13648.1|5
1660792500000|2022-08-18 03:15:00|13654.6|13649.6|13654.6|13649.6|13655.1|13650.1|13653.1|13648.1|0
1660792800000|2022-08-18 03:20:00|13654.1|13649.1|13653.1|13648.1|13654.1|13649.1|13653.1|13648.1|0
1660793100000|2022-08-18 03:25:00|13652.6|13647.6|13655.1|13650.1|13655.6|13650.6|13652.6|13647.6|2
1660793400000|2022-08-18 03:30:00|13654.6|13649.6|13653.6|13648.6|13655.1|13650.1|13653.6|13648.6|1
1660793700000|2022-08-18 03:35:00|13653.1|13648.1|13648.1|13643.1|13653.1|13648.1|13646.6|13641.6|5
1660794000000|2022-08-18 03:40:00|13647.6|13642.6|13646.6|13641.6|13649.1|13644.1|13646.1|13641.1|3
1660794300000|2022-08-18 03:45:00|13647.1|13642.1|13647.6|13642.6|13650.1|13645.1|13647.1|13642.1|6
1660794600000|2022-08-18 03:50:00|13647.1|13642.1|13649.1|13644.1|13649.1|13644.1|13646.6|13641.6|1
1660794900000|2022-08-18 03:55:00|13649.6|13644.6|13650.6|13645.6|13650.6|13645.6|13647.6|13642.6|4
1660795200000|2022-08-18 04:00:00|13651.1|13646.1|13649.1|13644.1|13651.1|13646.1|13649.1|13644.1|3
1660795500000|2022-08-18 04:05:00|13649.6|13644.6|13651.1|13646.1|13651.1|13646.1|13649.1|13644.1|2
1660795800000|2022-08-18 04:10:00|13651.6|13646.6|13651.1|13646.1|13652.6|13647.6|13651.1|13646.1|5
1660796100000|2022-08-18 04:15:00|13651.6|13646.6|13652.1|13647.1|13652.6|13647.6|13651.1|13646.1|2
1660796400000|2022-08-18 04:20:00|13652.6|13647.6|13652.6|13647.6|13652.6|13647.6|13652.1|13647.1|2
1660796700000|2022-08-18 04:25:00|13652.1|13647.1|13653.1|13648.1|13655.6|13650.6|13652.1|13647.1|8
1660797000000|2022-08-18 04:30:00|13653.6|13648.6|13653.1|13648.1|13653.6|13648.6|13653.1|13648.1|1
1660797300000|2022-08-18 04:35:00|13652.6|13647.6|13652.1|13647.1|13652.6|13647.6|13651.1|13646.1|0
1660797600000|2022-08-18 04:40:00|13651.6|13646.6|13646.1|13641.1|13652.6|13647.6|13645.6|13640.6|15
1660797900000|2022-08-18 04:45:00|13646.6|13641.6|13648.6|13643.6|13650.6|13645.6|13646.6|13641.6|2
1660798200000|2022-08-18 04:50:00|13649.1|13644.1|13645.6|13640.6|13649.1|13644.1|13645.1|13640.1|8
1660798500000|2022-08-18 04:55:00|13646.1|13641.1|13639.1|13634.1|13646.1|13641.1|13639.1|13634.1|18
1660798800000|2022-08-18 05:00:00|13640.6|13635.6|13642.1|13637.1|13642.1|13637.1|13637.6|13632.6|46
1660799100000|2022-08-18 05:05:00|13641.6|13636.6|13646.1|13641.1|13646.1|13641.1|13640.6|13635.6|28
1660799400000|2022-08-18 05:10:00|13646.6|13641.6|13648.1|13643.1|13649.6|13644.6|13644.1|13639.1|13
1660799700000|2022-08-18 05:15:00|13648.6|13643.6|13651.6|13646.6|13652.1|13647.1|13648.6|13643.6|11
1660800000000|2022-08-18 05:20:00|13651.1|13646.1|13650.1|13645.1|13651.1|13646.1|13648.6|13643.6|5
1660800300000|2022-08-18 05:25:00|13651.1|13646.1|13654.1|13649.1|13654.1|13649.1|13651.1|13646.1|8
1660800600000|2022-08-18 05:30:00|13653.6|13648.6|13646.6|13641.6|13654.6|13649.6|13641.6|13636.6|29
1660800900000|2022-08-18 05:35:00|13649.1|13644.1|13645.6|13640.6|13649.6|13644.6|13644.6|13639.6|14
1660801200000|2022-08-18 05:40:00|13646.1|13641.1|13647.1|13642.1|13647.6|13642.6|13645.6|13640.6|1
1660801500000|2022-08-18 05:45:00|13646.6|13641.6|13639.6|13634.6|13646.6|13641.6|13637.6|13632.6|17
1660801800000|2022-08-18 05:50:00|13641.1|13636.1|13634.1|13629.1|13643.6|13638.6|13633.1|13628.1|28
1660802100000|2022-08-18 05:55:00|13633.6|13628.6|13628.1|13623.1|13634.6|13629.6|13626.6|13621.6|14
1660802400000|2022-08-18 06:00:00|13627|13624.2|13638.5|13635.7|13643|13640.2|13618|13615.2|335
1660802700000|2022-08-18 06:05:00|13638|13635.2|13653.5|13650.7|13653.5|13650.7|13633.5|13630.7|184
1660803000000|2022-08-18 06:10:00|13654|13651.2|13656|13653.2|13658|13655.2|13645.5|13642.7|278
1660803300000|2022-08-18 06:15:00|13656.5|13653.7|13651|13648.2|13656.5|13653.7|13646.5|13643.7|109
1660803600000|2022-08-18 06:20:00|13650.5|13647.7|13641.5|13638.7|13653|13650.2|13639|13636.2|86
1660803900000|2022-08-18 06:25:00|13642|13639.2|13627|13624.2|13642|13639.2|13627|13624.2|120
1660804200000|2022-08-18 06:30:00|13626.5|13623.7|13619.5|13616.7|13629|13626.2|13617|13614.2|187
1660804500000|2022-08-18 06:35:00|13619|13616.2|13622|13619.2|13630|13627.2|13611.5|13608.7|189
1660804800000|2022-08-18 06:40:00|13622.5|13619.7|13629|13626.2|13633|13630.2|13620|13617.2|118
1660805100000|2022-08-18 06:45:00|13629.5|13626.7|13629|13626.2|13634|13631.2|13628|13625.2|99
1660805400000|2022-08-18 06:50:00|13629.5|13626.7|13616|13613.2|13633|13630.2|13615.5|13612.7|108
1660805700000|2022-08-18 06:55:00|13617|13614.2|13629.5|13626.7|13633.5|13630.7|13614|13611.2|371
1660806000000|2022-08-18 07:00:00|13636|13633.2|13647.3|13645.9|13664.3|13662.9|13635.3|13633.2|1745
1660806300000|2022-08-18 07:05:00|13646.8|13645.4|13667.3|13665.9|13681.8|13680.4|13637.8|13636.4|1073
1660806600000|2022-08-18 07:10:00|13666.8|13665.4|13678.8|13677.4|13684.8|13683.4|13662.3|13660.9|898
1660806900000|2022-08-18 07:15:00|13679.3|13677.9|13650.8|13649.4|13682.3|13680.9|13649.8|13648.4|686
1660807200000|2022-08-18 07:20:00|13650.3|13648.9|13672.8|13671.4|13675.3|13673.9|13648.8|13647.4|571
1660807500000|2022-08-18 07:25:00|13672.3|13670.9|13684.3|13682.9|13688.3|13686.9|13665.3|13663.9|812
1660807800000|2022-08-18 07:30:00|13684.8|13683.4|13686.8|13685.4|13691.8|13690.4|13677.8|13676.4|579
1660808100000|2022-08-18 07:35:00|13687.3|13685.9|13690.3|13688.9|13695.3|13693.9|13675.8|13674.4|619
1660808400000|2022-08-18 07:40:00|13690.8|13689.4|13683.8|13682.4|13699.8|13698.4|13682.8|13681.4|385
1660808700000|2022-08-18 07:45:00|13684.3|13682.9|13687.8|13686.4|13689.3|13687.9|13678.8|13677.4|458
1660809000000|2022-08-18 07:50:00|13688.3|13686.9|13675.8|13674.4|13690.8|13689.4|13674.8|13673.4|265
1660809300000|2022-08-18 07:55:00|13676.3|13674.9|13680.8|13679.4|13694.3|13692.9|13672.8|13671.4|324
1660809600000|2022-08-18 08:00:00|13680.3|13678.9|13686.3|13684.9|13689.3|13687.9|13676.8|13675.4|283
1660809900000|2022-08-18 08:05:00|13685.8|13684.4|13681.8|13680.4|13695.8|13694.4|13676.8|13675.4|285
1660810200000|2022-08-18 08:10:00|13681.3|13679.9|13677.3|13675.9|13684.3|13682.9|13673.3|13671.9|309
1660810500000|2022-08-18 08:15:00|13676.8|13675.4|13668.3|13666.9|13687.3|13685.9|13664.3|13662.9|426
1660810800000|2022-08-18 08:20:00|13668.8|13667.4|13670.3|13668.9|13671.8|13670.4|13651.8|13650.4|521
1660811100000|2022-08-18 08:25:00|13670.8|13669.4|13663.8|13662.4|13672.8|13671.4|13654.8|13653.4|422
1660811400000|2022-08-18 08:30:00|13664.3|13662.9|13659.4|13658|13664.3|13662.9|13649.8|13648.4|372
1660811700000|2022-08-18 08:35:00|13660.4|13659|13645.5|13644.1|13661|13659.6|13639.5|13638.1|350
1660812000000|2022-08-18 08:40:00|13646|13644.6|13666.5|13665.1|13667.5|13666.1|13640|13638.6|338
1660812300000|2022-08-18 08:45:00|13668|13666.6|13667|13665.6|13676.5|13675.1|13662.5|13661.1|379
1660812600000|2022-08-18 08:50:00|13667.5|13666.1|13664|13662.6|13674.5|13673.1|13663|13661.6|319
1660812900000|2022-08-18 08:55:00|13663.5|13662.1|13680|13678.6|13683.5|13682.1|13661.5|13660.1|398
1660813200000|2022-08-18 09:00:00|13680.5|13679.1|13679|13677.6|13689|13687.6|13677.5|13676.1|337
1660813500000|2022-08-18 09:05:00|13679.5|13678.1|13688|13686.6|13699.5|13698.1|13679|13677.6|488
1660813800000|2022-08-18 09:10:00|13688.5|13687.1|13683|13681.6|13691.5|13690.1|13682.5|13681.1|214
1660814100000|2022-08-18 09:15:00|13682.5|13681.1|13690.5|13689.1|13692.5|13691.1|13680.5|13679.1|225
1660814400000|2022-08-18 09:20:00|13690|13688.6|13693.5|13692.1|13698.5|13697.1|13688.5|13687.1|291
1660814700000|2022-08-18 09:25:00|13693|13691.6|13708|13706.6|13709.5|13708.1|13693|13691.6|469
1660815000000|2022-08-18 09:30:00|13707.5|13706.1|13701|13699.6|13709.5|13708.1|13699.5|13698.1|226
1660815300000|2022-08-18 09:35:00|13701.5|13700.1|13716|13714.6|13720|13718.6|13699.5|13698.1|364
1660815600000|2022-08-18 09:40:00|13715.5|13714.1|13719.5|13718.1|13722|13720.6|13712|13710.6|314
1660815900000|2022-08-18 09:45:00|13720|13718.6|13726|13724.6|13731.5|13730.1|13714|13712.6|404
1660816200000|2022-08-18 09:50:00|13726.5|13725.1|13736.5|13735.1|13737|13735.6|13723.5|13722.1|295
1660816500000|2022-08-18 09:55:00|13737|13735.6|13734.5|13733.1|13740.5|13739.1|13731.5|13730.1|517
1660816800000|2022-08-18 10:00:00|13735|13733.6|13763.5|13762.1|13765|13763.6|13733.5|13732.1|828
1660817100000|2022-08-18 10:05:00|13764|13762.6|13761|13759.6|13782.5|13781.1|13760.5|13759.1|1161
1660817400000|2022-08-18 10:10:00|13761.5|13760.1|13746.5|13745.1|13763.5|13762.1|13746|13744.6|472
1660817700000|2022-08-18 10:15:00|13747.5|13746.1|13747.5|13746.1|13751|13749.6|13738|13736.6|445
1660818000000|2022-08-18 10:20:00|13748|13746.6|13747|13745.6|13751.5|13750.1|13741|13739.6|313
1660818300000|2022-08-18 10:25:00|13747.5|13746.1|13740|13738.6|13750.5|13749.1|13738.5|13737.1|271
1660818600000|2022-08-18 10:30:00|13740.5|13739.1|13739.5|13738.1|13744|13742.6|13736.5|13735.1|255
1660818900000|2022-08-18 10:35:00|13739|13737.6|13746|13744.6|13748|13746.6|13735.5|13734.1|369
1660819200000|2022-08-18 10:40:00|13746.5|13745.1|13731|13729.6|13747|13745.6|13730|13728.6|313
1660819500000|2022-08-18 10:45:00|13730.5|13729.1|13728|13726.6|13731.5|13730.1|13721|13719.6|282
1660819800000|2022-08-18 10:50:00|13727.5|13726.1|13722|13720.6|13728|13726.6|13715.5|13714.1|204
1660820100000|2022-08-18 10:55:00|13721.5|13720.1|13717.5|13716.1|13724|13722.6|13717|13715.6|152
1660820400000|2022-08-18 11:00:00|13717|13715.6|13722.5|13721.1|13725|13723.6|13714.5|13713.1|200
1660820700000|2022-08-18 11:05:00|13723|13721.6|13731.5|13730.1|13732.5|13731.1|13723|13721.6|259
1660821000000|2022-08-18 11:10:00|13730.5|13729.1|13731.5|13730.1|13734.5|13733.1|13727.5|13726.1|99
1660821300000|2022-08-18 11:15:00|13732|13730.6|13723.5|13722.1|13732.5|13731.1|13722.5|13721.1|102
1660821600000|2022-08-18 11:20:00|13724|13722.6|13722.5|13721.1|13727|13725.6|13716.5|13715.1|205
1660821900000|2022-08-18 11:25:00|13722|13720.6|13706|13704.6|13725.5|13724.1|13705.5|13704.1|249
1660822200000|2022-08-18 11:30:00|13706.5|13705.1|13715.5|13714.1|13719.5|13718.1|13701|13699.6|277
1660822500000|2022-08-18 11:35:00|13715|13713.6|13722|13720.6|13726.5|13725.1|13714.5|13713.1|197
1660822800000|2022-08-18 11:40:00|13721.9|13720.5|13723.9|13722.5|13726.4|13725|13717.4|13716|142
1660823100000|2022-08-18 11:45:00|13723.4|13722|13724.4|13723|13729.4|13728|13720.4|13719|154
1660823400000|2022-08-18 11:50:00|13723.9|13722.5|13721.4|13720|13724.4|13723|13718.4|13717|132
1660823700000|2022-08-18 11:55:00|13720.9|13719.5|13725.4|13724|13725.9|13724.5|13717.4|13716|136
1660824000000|2022-08-18 12:00:00|13725.9|13724.5|13729.4|13728|13731.4|13730|13722.4|13721|219
1660824300000|2022-08-18 12:05:00|13729.9|13728.5|13736.4|13735|13740.9|13739.5|13729.4|13728|314
1660824600000|2022-08-18 12:10:00|13736.9|13735.5|13721.9|13720.5|13736.9|13735.5|13721.4|13720|236
1660824900000|2022-08-18 12:15:00|13721.4|13720|13708.4|13707|13722.9|13721.5|13708.4|13707|154
1660825200000|2022-08-18 12:20:00|13707.9|13706.5|13709.4|13708|13711.4|13710|13705.4|13704|162
1660825500000|2022-08-18 12:25:00|13709.9|13708.5|13706.4|13705|13712.4|13711|13700.4|13699|236
1660825800000|2022-08-18 12:30:00|13707.4|13706|13706.4|13705|13711.4|13710|13695.9|13694.5|505
1660826100000|2022-08-18 12:35:00|13706.9|13705.5|13695.9|13694.5|13707.4|13706|13690.9|13689.5|483
1660826400000|2022-08-18 12:40:00|13695.4|13694|13703.4|13702|13705.9|13704.5|13687.4|13686|323
1660826700000|2022-08-18 12:45:00|13703.9|13702.5|13702.9|13701.5|13705.4|13704|13693.9|13692.5|183
1660827000000|2022-08-18 12:50:00|13703.4|13702|13703.9|13702.5|13709.9|13708.5|13698.9|13697.5|235
1660827300000|2022-08-18 12:55:00|13704.4|13703|13700.4|13699|13706.4|13705|13686.4|13685|369
1660827600000|2022-08-18 13:00:00|13701.4|13700|13700.4|13699|13704.4|13703|13693.4|13692|251
1660827900000|2022-08-18 13:05:00|13700.9|13699.5|13691.9|13690.5|13700.9|13699.5|13685.9|13684.5|205
1660828200000|2022-08-18 13:10:00|13691.4|13690|13692.4|13691|13697.4|13696|13689.4|13688|213
1660828500000|2022-08-18 13:15:00|13692.9|13691.5|13690.9|13689.5|13697.4|13696|13689.9|13688.5|143
1660828800000|2022-08-18 13:20:00|13691.4|13690|13684.9|13683.5|13694.4|13693|13684.4|13683|202
1660829100000|2022-08-18 13:25:00|13684.4|13683|13682.4|13681|13685.4|13684|13678.4|13677|300
1660829400000|2022-08-18 13:30:00|13682.9|13681.5|13652.4|13651|13685.4|13684|13648.9|13647.5|959
1660829700000|2022-08-18 13:35:00|13651.4|13650|13663.4|13662|13673.4|13672|13648.4|13647|669
1660830000000|2022-08-18 13:40:00|13664.4|13663|13681.4|13680|13681.4|13680|13655.4|13654|635
1660830300000|2022-08-18 13:45:00|13683.4|13682|13667.4|13666|13684.4|13683|13663.4|13662|654
1660830600000|2022-08-18 13:50:00|13667.9|13666.5|13677.9|13676.5|13683.4|13682|13664.4|13663|437
1660830900000|2022-08-18 13:55:00|13677.4|13676|13668.9|13667.5|13683.4|13682|13665.4|13664|761
1660831200000|2022-08-18 14:00:00|13669.4|13668|13667.4|13666|13669.4|13668|13652.9|13651.5|543
1660831500000|2022-08-18 14:05:00|13667.9|13666.5|13667.4|13666|13669.9|13668.5|13657.4|13656|476
1660831800000|2022-08-18 14:10:00|13667.5|13666.1|13675|13673.6|13676|13674.6|13660.5|13659.1|241
1660832100000|2022-08-18 14:15:00|13674.5|13673.1|13675|13673.6|13679.5|13678.1|13668.5|13667.1|177
1660832400000|2022-08-18 14:20:00|13675.5|13674.1|13681.5|13680.1|13687.5|13686.1|13675.5|13674.1|399
1660832700000|2022-08-18 14:25:00|13682|13680.6|13667|13665.6|13682.5|13681.1|13667|13665.6|446
1660833000000|2022-08-18 14:30:00|13668.5|13667.1|13671.5|13670.1|13673|13671.6|13663.5|13662.1|228
1660833300000|2022-08-18 14:35:00|13672|13670.6|13675|13673.6|13678|13676.6|13663.5|13662.1|239
1660833600000|2022-08-18 14:40:00|13674.5|13673.1|13678.5|13677.1|13686.5|13685.1|13673.5|13672.1|378
1660833900000|2022-08-18 14:45:00|13679|13677.6|13686.5|13685.1|13688|13686.6|13676.5|13675.1|381
1660834200000|2022-08-18 14:50:00|13687|13685.6|13681.5|13680.1|13692|13690.6|13678|13676.6|293
1660834500000|2022-08-18 14:55:00|13682|13680.6|13680|13678.6|13684|13682.6|13667.5|13666.1|700
1660834800000|2022-08-18 15:00:00|13681|13679.6|13672.5|13671.1|13686.5|13685.1|13667.5|13666.1|356
1660835100000|2022-08-18 15:05:00|13673|13671.6|13674|13672.6|13676|13674.6|13667.5|13666.1|272
1660835400000|2022-08-18 15:10:00|13673.5|13672.1|13679|13677.6|13679.5|13678.1|13672.5|13671.1|437
1660835700000|2022-08-18 15:15:00|13678.5|13677.1|13677.5|13676.1|13686.5|13685.1|13674.5|13673.1|594
1660836000000|2022-08-18 15:20:00|13678|13676.6|13692.5|13691.1|13693|13691.6|13677.5|13676.1|403
1660836300000|2022-08-18 15:25:00|13693|13691.6|13696|13694.6|13696|13694.6|13685.5|13684.1|1082
1660836600000|2022-08-18 15:30:00|13696.7|13693.9|13711.7|13708.9|13712.2|13709.4|13691.7|13688.9|1519
1660836900000|2022-08-18 15:35:00|13711.2|13708.4|13708.2|13705.4|13712.7|13709.9|13698.7|13695.9|893
1660837200000|2022-08-18 15:40:00|13708.7|13705.9|13713.7|13710.9|13717.2|13714.4|13708.7|13705.9|359
1660837500000|2022-08-18 15:45:00|13714.2|13711.4|13718.7|13715.9|13721.2|13718.4|13711.2|13708.4|248
1660837800000|2022-08-18 15:50:00|13719.2|13716.4|13716.2|13713.4|13721.2|13718.4|13715.2|13712.4|140
1660838100000|2022-08-18 15:55:00|13715.7|13712.9|13713.7|13710.9|13721.2|13718.4|13712.7|13709.9|289
1660838400000|2022-08-18 16:00:00|13713.2|13710.4|13721.2|13718.4|13721.7|13718.9|13712.7|13709.9|137
1660838700000|2022-08-18 16:05:00|13721.7|13718.9|13716.7|13713.9|13723.2|13720.4|13715.2|13712.4|159
1660839000000|2022-08-18 16:10:00|13716.2|13713.4|13711.7|13708.9|13718.7|13715.9|13710.2|13707.4|119
1660839300000|2022-08-18 16:15:00|13712.2|13709.4|13710.7|13707.9|13714.2|13711.4|13710.2|13707.4|460
1660839600000|2022-08-18 16:20:00|13710.2|13707.4|13695.2|13692.4|13711.2|13708.4|13692.2|13689.4|270
1660839900000|2022-08-18 16:25:00|13694.7|13691.9|13696.7|13693.9|13700.2|13697.4|13693.2|13690.4|130
1660840200000|2022-08-18 16:30:00|13697.2|13694.4|13697.2|13694.4|13698.7|13695.9|13692.2|13689.4|99
1660840500000|2022-08-18 16:35:00|13697.7|13694.9|13689.2|13686.4|13698.7|13695.9|13685.2|13682.4|138
1660840800000|2022-08-18 16:40:00|13688.7|13685.9|13672.2|13669.4|13691.2|13688.4|13670.7|13667.9|309
1660841100000|2022-08-18 16:45:00|13671.7|13668.9|13683.2|13680.4|13688.2|13685.4|13671.2|13668.4|181
1660841400000|2022-08-18 16:50:00|13682.7|13679.9|13678.2|13675.4|13685.7|13682.9|13675.2|13672.4|199
1660841700000|2022-08-18 16:55:00|13678.7|13675.9|13679.2|13676.4|13681.2|13678.4|13673.7|13670.9|79
1660842000000|2022-08-18 17:00:00|13680.2|13677.4|13678.2|13675.4|13685.2|13682.4|13676.2|13673.4|86
1660842300000|2022-08-18 17:05:00|13678.7|13675.9|13690.2|13687.4|13691.2|13688.4|13678.2|13675.4|102
1660842600000|2022-08-18 17:10:00|13690.7|13687.9|13686.2|13683.4|13698.2|13695.4|13684.2|13681.4|226
1660842900000|2022-08-18 17:15:00|13686.7|13683.9|13696.2|13693.4|13696.2|13693.4|13685.2|13682.4|76
1660843200000|2022-08-18 17:20:00|13695.7|13692.9|13694.2|13691.4|13699.7|13696.9|13690.7|13687.9|88
1660843500000|2022-08-18 17:25:00|13694.7|13691.9|13696.7|13693.9|13699.2|13696.4|13690.7|13687.9|35
1660843800000|2022-08-18 17:30:00|13697.2|13694.4|13698.2|13695.4|13700.2|13697.4|13693.2|13690.4|53
1660844100000|2022-08-18 17:35:00|13697.7|13694.9|13698.7|13695.9|13700.7|13697.9|13695.7|13692.9|88
1660844400000|2022-08-18 17:40:00|13699.2|13696.4|13701.2|13698.4|13703.2|13700.4|13697.2|13694.4|71
1660844700000|2022-08-18 17:45:00|13701.7|13698.9|13695.7|13692.9|13701.7|13698.9|13695.2|13692.4|63
1660845000000|2022-08-18 17:50:00|13695.2|13692.4|13695.2|13692.4|13698.2|13695.4|13693.7|13690.9|65
1660845300000|2022-08-18 17:55:00|13694.7|13691.9|13694.7|13691.9|13696.2|13693.4|13689.2|13686.4|67
1660845600000|2022-08-18 18:00:00|13694.2|13691.4|13691.7|13688.9|13695.2|13692.4|13687.7|13684.9|68
1660845900000|2022-08-18 18:05:00|13692.2|13689.4|13700.2|13697.4|13700.7|13697.9|13689.2|13686.4|63
1660846200000|2022-08-18 18:10:00|13699.7|13696.9|13699.7|13696.9|13703.2|13700.4|13694.7|13691.9|47
1660846500000|2022-08-18 18:15:00|13699.2|13696.4|13703.7|13700.9|13704.2|13701.4|13698.7|13695.9|34
1660846800000|2022-08-18 18:20:00|13704.2|13701.4|13703.7|13700.9|13704.2|13701.4|13697.2|13694.4|48
1660847100000|2022-08-18 18:25:00|13704.2|13701.4|13702.2|13699.4|13704.2|13701.4|13700.2|13697.4|25
1660847400000|2022-08-18 18:30:00|13701.7|13698.9|13695.7|13692.9|13701.7|13698.9|13693.2|13690.4|66
1660847700000|2022-08-18 18:35:00|13695.2|13692.4|13694.2|13691.4|13696.2|13693.4|13692.2|13689.4|48
1660848000000|2022-08-18 18:40:00|13693.7|13690.9|13698.2|13695.4|13699.7|13696.9|13693.2|13690.4|72
1660848300000|2022-08-18 18:45:00|13697.7|13694.9|13697.2|13694.4|13699.7|13696.9|13695.2|13692.4|20
1660848600000|2022-08-18 18:50:00|13696.7|13693.9|13706.2|13703.4|13707.2|13704.4|13695.7|13692.9|55
1660848900000|2022-08-18 18:55:00|13705.7|13702.9|13704.7|13701.9|13708.7|13705.9|13704.2|13701.4|26
1660849200000|2022-08-18 19:00:00|13705.2|13702.4|13705.7|13702.9|13707.2|13704.4|13701.2|13698.4|29
1660849500000|2022-08-18 19:05:00|13706.2|13703.4|13708.2|13705.4|13712.7|13709.9|13706.2|13703.4|128
1660849800000|2022-08-18 19:10:00|13708.7|13705.9|13712.7|13709.9|13713.7|13710.9|13706.7|13703.9|51
1660850100000|2022-08-18 19:15:00|13713.2|13710.4|13715.7|13712.9|13716.2|13713.4|13709.2|13706.4|84
1660850400000|2022-08-18 19:20:00|13716.2|13713.4|13716.2|13713.4|13717.7|13714.9|13711.7|13708.9|82
1660850700000|2022-08-18 19:25:00|13716.7|13713.9|13714.7|13711.9|13717.2|13714.4|13712.2|13709.4|73
1660851000000|2022-08-18 19:30:00|13715.7|13712.9|13717.7|13714.9|13719.2|13716.4|13712.2|13709.4|64
1660851300000|2022-08-18 19:35:00|13717.2|13714.4|13714.7|13711.9|13719.2|13716.4|13713.7|13710.9|54
1660851600000|2022-08-18 19:40:00|13715.2|13712.4|13711.7|13708.9|13718.7|13715.9|13711.7|13708.9|58
1660851900000|2022-08-18 19:45:00|13712.2|13709.4|13705.7|13702.9|13713.2|13710.4|13702.2|13699.4|109
1660852200000|2022-08-18 19:50:00|13705.2|13702.4|13694.2|13691.4|13705.2|13702.4|13692.2|13689.4|262
1660852500000|2022-08-18 19:55:00|13694.7|13691.9|13702.2|13699.4|13704.2|13701.4|13692.2|13689.4|329
1660852800000|2022-08-18 20:00:00|13705|13698|13706.5|13699.5|13710.1|13703.1|13700.7|13693.7|4
1660853100000|2022-08-18 20:05:00|13705.8|13698.8|13699.2|13692.2|13705.8|13698.8|13699.2|13692.2|0
1660853400000|2022-08-18 20:10:00|13698.5|13691.5|13695.6|13688.6|13702.8|13695.8|13695.6|13688.6|0
1660853700000|2022-08-18 20:15:00|13696.3|13689.3|13701.8|13694.8|13701.9|13694.9|13696.3|13689.3|0
1660854000000|2022-08-18 20:20:00|13701.1|13694.1|13703.3|13696.3|13704.7|13697.7|13701.1|13694.1|0
1660854300000|2022-08-18 20:25:00|13704.1|13697.1|13704.1|13697.1|13706.3|13699.3|13702.6|13695.6|0
1660854600000|2022-08-18 20:30:00|13703.4|13696.4|13705.4|13698.4|13706.2|13699.2|13703.4|13696.4|0
1660854900000|2022-08-18 20:35:00|13706.1|13699.1|13703.8|13696.8|13706.1|13699.1|13703.8|13696.8|0
1660855200000|2022-08-18 20:40:00|13704.6|13697.6|13705.3|13698.3|13705.3|13698.3|13703.1|13696.1|0
1660855500000|2022-08-18 20:45:00|13705.6|13698.6|13705.4|13698.4|13706|13699|13704.5|13697.5|0
1660855800000|2022-08-18 20:50:00|13704.6|13697.6|13706.7|13699.7|13707|13700|13704.6|13697.6|0
1660856100000|2022-08-18 20:55:00|13707|13700|13705.3|13698.3|13707|13700|13702.4|13695.4|0
1660856400000|2022-08-18 21:00:00|13705.6|13698.6|13705.5|13698.5|13705.8|13698.8|13704.6|13697.6|0
1660856700000|2022-08-18 21:05:00|13705.4|13698.4|13705.1|13698.1|13706.2|13699.2|13704.5|13697.5|0
1660857000000|2022-08-18 21:10:00|13704.9|13697.9|13705.8|13698.8|13706|13699|13704.9|13697.9|0
1660857300000|2022-08-18 21:15:00|13705.9|13698.9|13705.9|13698.9|13705.9|13698.9|13704.6|13697.6|0
1660857600000|2022-08-18 21:20:00|13706.1|13699.1|13704.1|13697.1|13706.1|13699.1|13704|13697|0
1660857900000|2022-08-18 21:25:00|13704.7|13697.7|13705.1|13698.1|13705.9|13698.9|13704.7|13697.7|0
1660858200000|2022-08-18 21:30:00|13705.3|13698.3|13705.1|13698.1|13705.3|13698.3|13704.9|13697.9|0
1660858500000|2022-08-18 21:35:00|13705.2|13698.2|13705|13698|13705.2|13698.2|13704.8|13697.8|0
1660858800000|2022-08-18 21:40:00|13704.9|13697.9|13703.9|13696.9|13704.9|13697.9|13703.9|13696.9|0
1660859100000|2022-08-18 21:45:00|13704|13697|13704|13697|13704|13697|13704|13697|0
1660859700000|2022-08-18 21:55:00|13703.6|13696.6|13701.9|13694.9|13704.1|13697.1|13701.9|13694.9|0
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13695.4|13688.4|13703|13696|13694.7|13687.7|0
1660860300000|2022-08-18 22:05:00|13696.2|13689.2|13699.2|13692.2|13701.2|13694.2|13696.1|13689.1|0
1660860600000|2022-08-18 22:10:00|13699.6|13692.6|13697.6|13690.6|13701.1|13694.1|13697.6|13690.6|0
1660860900000|2022-08-18 22:15:00|13697.2|13690.2|13697.5|13690.5|13699|13692|13696.8|13689.8|0
1660861200000|2022-08-18 22:20:00|13696.8|13689.8|13699|13692|13699.7|13692.7|13696.8|13689.8|0
1660861500000|2022-08-18 22:25:00|13698.6|13691.6|13698.1|13691.1|13702.6|13695.6|13698.1|13691.1|0
1660861800000|2022-08-18 22:30:00|13698.5|13691.5|13698.6|13691.6|13699.6|13692.6|13697.4|13690.4|0
1660862100000|2022-08-18 22:35:00|13699.3|13692.3|13695.9|13688.9|13699.3|13692.3|13694.8|13687.8|0
1660862400000|2022-08-18 22:40:00|13696.6|13689.6|13698.1|13691.1|13698.1|13691.1|13695.9|13688.9|0
1660862700000|2022-08-18 22:45:00|13697.4|13690.4|13694.5|13687.5|13697.4|13690.4|13694.5|13687.5|0
1660863000000|2022-08-18 22:50:00|13693.8|13686.8|13694.5|13687.5|13695.3|13688.3|13693.8|13686.8|0
1660863300000|2022-08-18 22:55:00|13693.8|13686.8|13693.1|13686.1|13694.5|13687.5|13693.1|13686.1|0
1660863600000|2022-08-18 23:00:00|13693.4|13686.4|13692.3|13685.3|13693.8|13686.8|13691.2|13684.2|0
1660863900000|2022-08-18 23:05:00|13692.6|13685.6|13692.3|13685.3|13693|13686|13691.6|13684.6|0
1660864200000|2022-08-18 23:10:00|13693|13686|13693|13686|13693.7|13686.7|13693|13686|0
1660864500000|2022-08-18 23:15:00|13693.4|13686.4|13692.3|13685.3|13693.4|13686.4|13691.9|13684.9|0
1660864800000|2022-08-18 23:20:00|13692|13685|13692|13685|13692.7|13685.7|13690.5|13683.5|0
1660865100000|2022-08-18 23:25:00|13692.7|13685.7|13694.9|13687.9|13694.9|13687.9|13692|13685|0
1660865400000|2022-08-18 23:30:00|13694.2|13687.2|13692|13685|13694.2|13687.2|13692|13685|0
1660865700000|2022-08-18 23:35:00|13692.4|13685.4|13691.3|13684.3|13692.7|13685.7|13690.6|13683.6|0
1660866000000|2022-08-18 23:40:00|13690.6|13683.6|13689.5|13682.5|13691.3|13684.3|13689.5|13682.5|0
1660866300000|2022-08-18 23:45:00|13690.2|13683.2|13691.7|13684.7|13691.7|13684.7|13689.5|13682.5|0
1660866600000|2022-08-18 23:50:00|13692.4|13685.4|13693.9|13686.9|13693.9|13686.9|13690.3|13683.3|0
1660866900000|2022-08-18 23:55:00|13693.5|13686.5|13696.8|13689.8|13696.8|13689.8|13692.5|13685.5|0
1660867200000|2022-08-19 00:00:00|13696.1|13689.1|13690.1|13683.1|13701.1|13694.1|13689.7|13682.7|0
1660867500000|2022-08-19 00:05:00|13690.4|13683.4|13687|13680|13690.4|13683.4|13682.7|13675.7|0
1660867800000|2022-08-19 00:10:00|13686.3|13679.3|13678.2|13671.2|13689.3|13682.3|13678.2|13671.2|0
1660868100000|2022-08-19 00:15:00|13678.9|13671.9|13679.8|13674.8|13691.3|13686.3|13677.3|13671.9|55
1660868400000|2022-08-19 00:20:00|13678.8|13673.8|13677.3|13672.3|13681.8|13676.8|13674.3|13669.3|13
1660868700000|2022-08-19 00:25:00|13676.8|13671.8|13671.3|13666.3|13676.8|13671.8|13669.3|13664.3|21
1660869000000|2022-08-19 00:30:00|13671.8|13666.8|13673.8|13668.8|13679.3|13674.3|13671.8|13666.8|14
1660869300000|2022-08-19 00:35:00|13674.8|13669.8|13671.8|13666.8|13674.8|13669.8|13669.3|13664.3|22
1660869600000|2022-08-19 00:40:00|13671.3|13666.3|13671.8|13666.8|13673.3|13668.3|13669.8|13664.8|9
1660869900000|2022-08-19 00:45:00|13671.3|13666.3|13670.3|13665.3|13671.8|13666.8|13667.8|13662.8|13
1660870200000|2022-08-19 00:50:00|13670.8|13665.8|13667.3|13662.3|13671.3|13666.3|13667.3|13662.3|14
1660870500000|2022-08-19 00:55:00|13669.8|13664.8|13670.3|13665.3|13672.8|13667.8|13669.3|13664.3|16
1660870800000|2022-08-19 01:00:00|13670.8|13665.8|13668.3|13663.3|13670.8|13665.8|13667.3|13662.3|10
1660871100000|2022-08-19 01:05:00|13668.8|13663.8|13670.3|13665.3|13671.8|13666.8|13668.8|13663.8|9
1660871400000|2022-08-19 01:10:00|13670.8|13665.8|13672.3|13667.3|13673.3|13668.3|13670.3|13665.3|6
1660871700000|2022-08-19 01:15:00|13672.8|13667.8|13666.8|13661.8|13672.8|13667.8|13665.8|13660.8|11
1660872000000|2022-08-19 01:20:00|13667.3|13662.3|13664.8|13659.8|13667.8|13662.8|13663.3|13658.3|9
1660872300000|2022-08-19 01:25:00|13665.3|13660.3|13662.8|13657.8|13665.8|13660.8|13662.8|13657.8|9
1660872600000|2022-08-19 01:30:00|13664.3|13659.3|13652.8|13647.8|13666.3|13661.3|13651.3|13646.3|43
1660872900000|2022-08-19 01:35:00|13653.3|13648.3|13653.3|13648.3|13656.3|13651.3|13651.8|13646.8|28
1660873200000|2022-08-19 01:40:00|13652.8|13647.8|13654.8|13649.8|13655.3|13650.3|13652.3|13647.3|12
1660873500000|2022-08-19 01:45:00|13655.3|13650.3|13655.8|13650.8|13656.8|13651.8|13652.3|13647.3|12
1660873800000|2022-08-19 01:50:00|13657.8|13652.8|13663.3|13658.3|13664.3|13659.3|13657.8|13652.8|12
1660874100000|2022-08-19 01:55:00|13662.8|13657.8|13665.3|13660.3|13665.3|13660.3|13661.3|13656.3|5
1660874400000|2022-08-19 02:00:00|13664.8|13659.8|13659.8|13654.8|13664.8|13659.8|13659.3|13654.3|17
1660874700000|2022-08-19 02:05:00|13660.3|13655.3|13659.3|13654.3|13663.8|13658.8|13659.3|13654.3|10
1660875000000|2022-08-19 02:10:00|13658.8|13653.8|13662.3|13657.3|13663.3|13658.3|13656.3|13651.3|6
1660875300000|2022-08-19 02:15:00|13661.3|13656.3|13659.8|13654.8|13662.8|13657.8|13658.8|13653.8|10
1660875600000|2022-08-19 02:20:00|13660.3|13655.3|13659.3|13654.3|13664.8|13659.8|13658.8|13653.8|9
1660875900000|2022-08-19 02:25:00|13658.8|13653.8|13657.8|13652.8|13661.8|13656.8|13657.8|13652.8|5
1660876200000|2022-08-19 02:30:00|13658.3|13653.3|13659.3|13654.3|13661.3|13656.3|13657.3|13652.3|12
1660876500000|2022-08-19 02:35:00|13659.8|13654.8|13664.3|13659.3|13667.3|13662.3|13659.3|13654.3|6
1660876800000|2022-08-19 02:40:00|13664.8|13659.8|13661.8|13656.8|13666.3|13661.3|13661.3|13656.3|11
1660877100000|2022-08-19 02:45:00|13662.3|13657.3|13660.8|13655.8|13662.8|13657.8|13660.3|13655.3|2
1660877400000|2022-08-19 02:50:00|13661.3|13656.3|13664.3|13659.3|13666.3|13661.3|13661.3|13656.3|17
1660877700000|2022-08-19 02:55:00|13663.8|13658.8|13668.3|13663.3|13668.3|13663.3|13662.8|13657.8|6
1660878000000|2022-08-19 03:00:00|13669.3|13664.3|13669.3|13664.3|13673.3|13668.3|13667.3|13662.3|22
1660878300000|2022-08-19 03:05:00|13668.8|13663.8|13670.3|13665.3|13670.8|13665.8|13668.8|13663.8|3
1660878600000|2022-08-19 03:10:00|13669.8|13664.8|13667.8|13662.8|13670.3|13665.3|13667.8|13662.8|5
1660878900000|2022-08-19 03:15:00|13668.8|13663.8|13666.8|13661.8|13669.8|13664.8|13666.3|13661.3|9
1660879200000|2022-08-19 03:20:00|13667.3|13662.3|13666.3|13661.3|13669.8|13664.8|13665.8|13660.8|7
1660879500000|2022-08-19 03:25:00|13665.8|13660.8|13663.3|13658.3|13666.3|13661.3|13663.3|13658.3|4
1660879800000|2022-08-19 03:30:00|13662.8|13657.8|13656.3|13651.3|13662.8|13657.8|13654.8|13649.8|10
1660880100000|2022-08-19 03:35:00|13655.8|13650.8|13660.3|13655.3|13660.3|13655.3|13655.8|13650.8|5
1660880400000|2022-08-19 03:40:00|13659.8|13654.8|13658.3|13653.3|13659.8|13654.8|13658.3|13653.3|1
1660880700000|2022-08-19 03:45:00|13657.8|13652.8|13654.3|13649.3|13657.8|13652.8|13653.8|13648.8|10
1660881000000|2022-08-19 03:50:00|13653.8|13648.8|13654.3|13649.3|13658.3|13653.3|13653.8|13648.8|18
1660881300000|2022-08-19 03:55:00|13654.8|13649.8|13650.8|13645.8|13654.8|13649.8|13650.8|13645.8|3
1660881600000|2022-08-19 04:00:00|13651.3|13646.3|13649.8|13644.8|13651.8|13646.8|13649.3|13644.3|4
1660881900000|2022-08-19 04:05:00|13650.3|13645.3|13647.3|13642.3|13651.3|13646.3|13647.3|13642.3|7
1660882200000|2022-08-19 04:10:00|13647.8|13642.8|13649.8|13644.8|13650.3|13645.3|13647.8|13642.8|2
1660882500000|2022-08-19 04:15:00|13650.3|13645.3|13654.8|13649.8|13655.8|13650.8|13649.8|13644.8|5
1660882800000|2022-08-19 04:20:00|13655.3|13650.3|13653.8|13648.8|13656.8|13651.8|13653.3|13648.3|3
1660883100000|2022-08-19 04:25:00|13653.3|13648.3|13651.3|13646.3|13654.3|13649.3|13651.3|13646.3|11
1660883400000|2022-08-19 04:30:00|13650.8|13645.8|13654.3|13649.3|13654.3|13649.3|13650.8|13645.8|18
1660883700000|2022-08-19 04:35:00|13655.3|13650.3|13644.3|13639.3|13655.8|13650.8|13644.3|13639.3|56
1660884000000|2022-08-19 04:40:00|13644.8|13639.8|13647.3|13642.3|13647.3|13642.3|13640.3|13635.3|16
1660884300000|2022-08-19 04:45:00|13647.8|13642.8|13644.3|13639.3|13648.3|13643.3|13643.3|13638.3|9
1660884600000|2022-08-19 04:50:00|13647.3|13642.3|13648.8|13643.8|13649.3|13644.3|13647.3|13642.3|10
1660884900000|2022-08-19 04:55:00|13648.3|13643.3|13646.8|13641.8|13649.3|13644.3|13644.8|13639.8|6
1660885200000|2022-08-19 05:00:00|13646.3|13641.3|13645.8|13640.8|13650.3|13645.3|13645.3|13640.3|9
1660885500000|2022-08-19 05:05:00|13645.3|13640.3|13646.3|13641.3|13646.3|13641.3|13641.8|13636.8|9
1660885800000|2022-08-19 05:10:00|13645.3|13640.3|13642.8|13637.8|13646.8|13641.8|13640.3|13635.3|30
1660886100000|2022-08-19 05:15:00|13643.3|13638.3|13642.8|13637.8|13646.8|13641.8|13641.8|13636.8|8
1660886400000|2022-08-19 05:20:00|13642.3|13637.3|13642.3|13637.3|13646.8|13641.8|13639.8|13634.8|18
1660886700000|2022-08-19 05:25:00|13642.8|13637.8|13641.8|13636.8|13644.3|13639.3|13638.3|13633.3|11
1660887000000|2022-08-19 05:30:00|13641.3|13636.3|13637.8|13632.8|13642.3|13637.3|13634.8|13629.8|14
1660887300000|2022-08-19 05:35:00|13636.8|13631.8|13634.3|13629.3|13638.8|13633.8|13632.3|13627.3|23
1660887600000|2022-08-19 05:40:00|13633.3|13628.3|13635.3|13630.3|13637.3|13632.3|13630.8|13625.8|19
1660887900000|2022-08-19 05:45:00|13634.8|13629.8|13643.3|13638.3|13645.8|13640.8|13634.8|13629.8|30
1660888200000|2022-08-19 05:50:00|13643.8|13638.8|13643.8|13638.8|13650.3|13645.3|13642.8|13637.8|44
1660888500000|2022-08-19 05:55:00|13643.3|13638.3|13638.3|13633.3|13646.3|13641.3|13638.3|13633.3|24
1660888800000|2022-08-19 06:00:00|13637.2|13634.4|13648.7|13645.9|13649.7|13646.9|13632.2|13629.4|209
1660889100000|2022-08-19 06:05:00|13647.2|13644.4|13641.7|13638.9|13652.2|13649.4|13641.7|13638.9|115
1660889400000|2022-08-19 06:10:00|13642.2|13639.4|13631.7|13628.9|13647.2|13644.4|13628.7|13625.9|177
1660889700000|2022-08-19 06:15:00|13631.2|13628.4|13615.2|13612.4|13632.2|13629.4|13615.2|13612.4|193
1660890000000|2022-08-19 06:20:00|13616.2|13613.4|13613.7|13610.9|13620.7|13617.9|13610.2|13607.4|216
1660890300000|2022-08-19 06:25:00|13613.2|13610.4|13610.7|13607.9|13617.7|13614.9|13608.2|13605.4|142
1660890600000|2022-08-19 06:30:00|13610.2|13607.4|13601.7|13598.9|13613.7|13610.9|13592.7|13589.9|326
1660890900000|2022-08-19 06:35:00|13602.2|13599.4|13582.7|13579.9|13603.7|13600.9|13568.2|13565.4|496
1660891200000|2022-08-19 06:40:00|13582.2|13579.4|13582.7|13579.9|13586.7|13583.9|13566.7|13563.9|392
1660891500000|2022-08-19 06:45:00|13583.2|13580.4|13563.7|13560.9|13583.2|13580.4|13563.2|13560.4|406
1660891800000|2022-08-19 06:50:00|13564.2|13561.4|13579.2|13576.4|13580.2|13577.4|13563.7|13560.9|303
1660892100000|2022-08-19 06:55:00|13578.7|13575.9|13570.2|13567.4|13579.7|13576.9|13557.2|13554.4|657
1660892400000|2022-08-19 07:00:00|13570.7|13567.9|13613|13611.6|13617|13615.6|13563.5|13562.1|2019
1660892700000|2022-08-19 07:05:00|13615|13613.6|13623.5|13622.1|13628|13626.6|13607|13605.6|1132
1660893000000|2022-08-19 07:10:00|13625|13623.6|13642|13640.6|13653.5|13652.1|13624|13622.6|1286
1660893300000|2022-08-19 07:15:00|13641|13639.6|13645.5|13644.1|13650|13648.6|13632.5|13631.1|810
1660893600000|2022-08-19 07:20:00|13646.5|13645.1|13649.5|13648.1|13655.5|13654.1|13637.5|13636.1|541
1660893900000|2022-08-19 07:25:00|13650|13648.6|13652|13650.6|13652.5|13651.1|13636.5|13635.1|472
1660894200000|2022-08-19 07:30:00|13651.5|13650.1|13640|13638.6|13661|13659.6|13638|13636.6|693
1660894500000|2022-08-19 07:35:00|13640.5|13639.1|13643|13641.6|13650|13648.6|13634|13632.6|427
1660894800000|2022-08-19 07:40:00|13643.5|13642.1|13647.5|13646.1|13657|13655.6|13642|13640.6|356
1660895100000|2022-08-19 07:45:00|13648|13646.6|13637|13635.6|13654.5|13653.1|13636.5|13635.1|356
1660895400000|2022-08-19 07:50:00|13636.5|13635.1|13634.6|13633.2|13641|13639.6|13623.6|13622.2|540
1660895700000|2022-08-19 07:55:00|13634.1|13632.7|13636.6|13635.2|13650.1|13648.7|13633.1|13631.7|299
1660896000000|2022-08-19 08:00:00|13637.1|13635.7|13630.6|13629.2|13643.1|13641.7|13629.6|13628.2|334
1660896300000|2022-08-19 08:05:00|13631.1|13629.7|13622.6|13621.2|13637.1|13635.7|13619.6|13618.2|349
1660896600000|2022-08-19 08:10:00|13623.1|13621.7|13625.1|13623.7|13634.6|13633.2|13616.6|13615.2|362
1660896900000|2022-08-19 08:15:00|13624.6|13623.2|13618.1|13616.7|13627.6|13626.2|13609.1|13607.7|341
1660897200000|2022-08-19 08:20:00|13618.6|13617.2|13592.6|13591.2|13619.1|13617.7|13581.6|13580.2|731
1660897500000|2022-08-19 08:25:00|13593.1|13591.7|13589.6|13588.2|13596.6|13595.2|13586.1|13584.7|448
1660897800000|2022-08-19 08:30:00|13589.1|13587.7|13560.6|13559.2|13589.6|13588.2|13555.1|13553.7|1020
1660898100000|2022-08-19 08:35:00|13561.1|13559.7|13560.6|13559.2|13573.1|13571.7|13545.6|13544.2|708
1660898400000|2022-08-19 08:40:00|13556.6|13555.2|13570.6|13569.2|13575.6|13574.2|13555.1|13553.7|540
1660898700000|2022-08-19 08:45:00|13571.6|13570.2|13577.6|13576.2|13585.1|13583.7|13570.6|13569.2|428
1660899000000|2022-08-19 08:50:00|13578.1|13576.7|13580.6|13579.2|13583.1|13581.7|13570.6|13569.2|421
1660899300000|2022-08-19 08:55:00|13580.1|13578.7|13592.6|13591.2|13594.6|13593.2|13575.1|13573.7|541
1660899600000|2022-08-19 09:00:00|13591.6|13590.2|13578.1|13576.7|13594.6|13593.2|13565.1|13563.7|848
1660899900000|2022-08-19 09:05:00|13576.1|13574.7|13572.6|13571.2|13576.6|13575.2|13565.6|13564.2|318
1660900200000|2022-08-19 09:10:00|13572.1|13570.7|13583.6|13582.2|13585.6|13584.2|13564.1|13562.7|524
1660900500000|2022-08-19 09:15:00|13583.1|13581.7|13597.6|13596.2|13606.6|13605.2|13579.6|13578.2|731
1660900800000|2022-08-19 09:20:00|13597.1|13595.7|13581.1|13579.7|13598.1|13596.7|13580.1|13578.7|351
1660901100000|2022-08-19 09:25:00|13581.6|13580.2|13602.6|13601.2|13603.1|13601.7|13578.6|13577.2|495
1660901400000|2022-08-19 09:30:00|13602.1|13600.7|13601.6|13600.2|13607.1|13605.7|13595.1|13593.7|641
1660901700000|2022-08-19 09:35:00|13602.1|13600.7|13611.1|13609.7|13614.1|13612.7|13600.1|13598.7|516
1660902000000|2022-08-19 09:40:00|13609.6|13608.2|13623.1|13621.7|13632.6|13631.2|13607.6|13606.2|564
1660902300000|2022-08-19 09:45:00|13623.6|13622.2|13632.1|13630.7|13646.6|13645.2|13623.6|13622.2|678
1660902600000|2022-08-19 09:50:00|13631.1|13629.7|13611.1|13609.7|13632.6|13631.2|13606.1|13604.7|1344
1660902900000|2022-08-19 09:55:00|13609.6|13608.2|13610.1|13608.7|13620.6|13619.2|13601.6|13600.2|991
1660903200000|2022-08-19 10:00:00|13608.6|13607.2|13614.6|13613.2|13616.6|13615.2|13601.6|13600.2|393
1660903500000|2022-08-19 10:05:00|13615.1|13613.7|13600.1|13598.7|13617.6|13616.2|13595.1|13593.7|336
1660903800000|2022-08-19 10:10:00|13599.6|13598.2|13593.6|13592.2|13606.1|13604.7|13590.1|13588.7|286
1660904100000|2022-08-19 10:15:00|13593.1|13591.7|13614.6|13613.2|13615.1|13613.7|13592.1|13590.7|271
1660904400000|2022-08-19 10:20:00|13614.1|13612.7|13609.6|13608.2|13622.1|13620.7|13608.1|13606.7|207
1660904700000|2022-08-19 10:25:00|13609.1|13607.7|13615.6|13614.2|13617.6|13616.2|13600.6|13599.2|233
1660905000000|2022-08-19 10:30:00|13616.1|13614.7|13601.6|13600.2|13618.6|13617.2|13601.1|13599.7|223
1660905300000|2022-08-19 10:35:00|13602.1|13600.7|13581.1|13579.7|13606.6|13605.2|13576.6|13575.2|530
1660905600000|2022-08-19 10:40:00|13581.6|13580.2|13564.6|13563.2|13586.1|13584.7|13563.6|13562.2|438
1660905900000|2022-08-19 10:45:00|13565.1|13563.7|13561.6|13560.2|13568.6|13567.2|13556.1|13554.7|493
1660906200000|2022-08-19 10:50:00|13561.1|13559.7|13570.1|13568.7|13571.6|13570.2|13555.1|13553.7|877
1660906500000|2022-08-19 10:55:00|13570.6|13569.2|13569.1|13567.7|13578.6|13577.2|13560.6|13559.2|829
1660906800000|2022-08-19 11:00:00|13569.6|13568.2|13572.6|13571.2|13577.1|13575.7|13551.1|13549.7|2291
1660907100000|2022-08-19 11:05:00|13573.6|13572.2|13584.1|13582.7|13585.6|13584.2|13563.1|13561.7|579
1660907400000|2022-08-19 11:10:00|13583.6|13582.2|13603.1|13601.7|13603.6|13602.2|13582.1|13580.7|396
1660907700000|2022-08-19 11:15:00|13603.6|13602.2|13594.6|13593.2|13610.6|13609.2|13593.6|13592.2|315
1660908000000|2022-08-19 11:20:00|13595.1|13593.7|13610.1|13608.7|13610.1|13608.7|13595.1|13593.7|221
1660908300000|2022-08-19 11:25:00|13609.6|13608.2|13610.1|13608.7|13610.6|13609.2|13600.1|13598.7|434
1660908600000|2022-08-19 11:30:00|13612.6|13611.2|13600.1|13598.7|13617.6|13616.2|13599.6|13598.2|518
1660908900000|2022-08-19 11:35:00|13599.6|13598.2|13605.6|13604.2|13606.1|13604.7|13591.6|13590.2|388
1660909200000|2022-08-19 11:40:00|13606.2|13604.8|13608.7|13607.3|13612.2|13610.8|13598.2|13596.8|298
1660909500000|2022-08-19 11:45:00|13608.2|13606.8|13607.7|13606.3|13613.2|13611.8|13606.2|13604.8|251
1660909800000|2022-08-19 11:50:00|13608.7|13607.3|13601.7|13600.3|13613.7|13612.3|13601.7|13600.3|299
1660910100000|2022-08-19 11:55:00|13599.2|13597.8|13628.7|13627.3|13628.7|13627.3|13591.7|13590.3|625
1660910400000|2022-08-19 12:00:00|13628.2|13626.8|13628.2|13626.8|13636.7|13635.3|13620.2|13618.8|631
1660910700000|2022-08-19 12:05:00|13627.7|13626.3|13625.7|13624.3|13633.2|13631.8|13623.2|13621.8|214
1660911000000|2022-08-19 12:10:00|13626.2|13624.8|13627.7|13626.3|13629.7|13628.3|13617.7|13616.3|214
1660911300000|2022-08-19 12:15:00|13628.2|13626.8|13622.7|13621.3|13629.2|13627.8|13619.7|13618.3|181
1660911600000|2022-08-19 12:20:00|13623.2|13621.8|13611.7|13610.3|13624.7|13623.3|13606.2|13604.8|293
1660911900000|2022-08-19 12:25:00|13612.2|13610.8|13612.2|13610.8|13614.7|13613.3|13604.2|13602.8|260
1660912200000|2022-08-19 12:30:00|13611.7|13610.3|13611.7|13610.3|13613.7|13612.3|13602.7|13601.3|233
1660912500000|2022-08-19 12:35:00|13612.2|13610.8|13623.2|13621.8|13623.7|13622.3|13611.7|13610.3|146
1660912800000|2022-08-19 12:40:00|13623.7|13622.3|13618.7|13617.3|13627.7|13626.3|13618.7|13617.3|148
1660913100000|2022-08-19 12:45:00|13619.2|13617.8|13625.2|13623.8|13631.7|13630.3|13618.7|13617.3|171
1660913400000|2022-08-19 12:50:00|13624.7|13623.3|13634.2|13632.8|13638.2|13636.8|13624.2|13622.8|238
1660913700000|2022-08-19 12:55:00|13634.7|13633.3|13616.2|13614.8|13637.7|13636.3|13610.7|13609.3|415
1660914000000|2022-08-19 13:00:00|13616.7|13615.3|13619.2|13617.8|13627.7|13626.3|13610.7|13609.3|235
1660914300000|2022-08-19 13:05:00|13618.7|13617.3|13626.2|13624.8|13627.2|13625.8|13618.2|13616.8|171
1660914600000|2022-08-19 13:10:00|13626.7|13625.3|13623.7|13622.3|13626.7|13625.3|13614.7|13613.3|185
1660914900000|2022-08-19 13:15:00|13624.2|13622.8|13628.7|13627.3|13628.7|13627.3|13618.7|13617.3|191
1660915200000|2022-08-19 13:20:00|13629.2|13627.8|13641.7|13640.3|13643.2|13641.8|13626.2|13624.8|445
1660915500000|2022-08-19 13:25:00|13642.2|13640.8|13637.7|13636.3|13645.2|13643.8|13630.7|13629.3|267
1660915800000|2022-08-19 13:30:00|13636.7|13635.3|13632.2|13630.8|13649.7|13648.3|13629.7|13628.3|562
1660916100000|2022-08-19 13:35:00|13631.7|13630.3|13622.2|13620.8|13640.2|13638.8|13614.7|13613.3|421
1660916400000|2022-08-19 13:40:00|13621.7|13620.3|13598.7|13597.3|13627.7|13626.3|13594.2|13592.8|530
1660916700000|2022-08-19 13:45:00|13598.2|13596.8|13585.2|13583.8|13600.2|13598.8|13572.7|13571.3|683
1660917000000|2022-08-19 13:50:00|13584.7|13583.3|13573.7|13572.3|13585.2|13583.8|13569.7|13568.3|446
1660917300000|2022-08-19 13:55:00|13572.7|13571.3|13577.2|13575.8|13586.2|13584.8|13566.2|13564.8|622
1660917600000|2022-08-19 14:00:00|13576.7|13575.3|13589.2|13587.8|13595.7|13594.3|13570.2|13568.8|567
1660917900000|2022-08-19 14:05:00|13589.7|13588.3|13566.7|13565.3|13590.2|13588.8|13566.2|13564.8|858
1660918200000|2022-08-19 14:10:00|13566.3|13564.9|13563.8|13562.4|13574.8|13573.4|13559.8|13558.4|384
1660918500000|2022-08-19 14:15:00|13563.3|13561.9|13576.3|13574.9|13579.3|13577.9|13560.3|13558.9|464
1660918800000|2022-08-19 14:20:00|13575.8|13574.4|13575.8|13574.4|13587.3|13585.9|13572.3|13570.9|402
1660919100000|2022-08-19 14:25:00|13575.3|13573.9|13587.8|13586.4|13587.8|13586.4|13568.3|13566.9|434
1660919400000|2022-08-19 14:30:00|13588.3|13586.9|13580.8|13579.4|13594.3|13592.9|13579.3|13577.9|309
1660919700000|2022-08-19 14:35:00|13580.3|13578.9|13580.3|13578.9|13584.3|13582.9|13574.3|13572.9|273
1660920000000|2022-08-19 14:40:00|13579.8|13578.4|13582.8|13581.4|13586.3|13584.9|13566.8|13565.4|398
1660920300000|2022-08-19 14:45:00|13582.3|13580.9|13589.8|13588.4|13594.3|13592.9|13579.8|13578.4|296
1660920600000|2022-08-19 14:50:00|13589.3|13587.9|13563.8|13562.4|13589.3|13587.9|13563.8|13562.4|364
1660920900000|2022-08-19 14:55:00|13563.3|13561.9|13553.3|13551.9|13569.3|13567.9|13553.3|13551.9|565
1660921200000|2022-08-19 15:00:00|13553.8|13552.4|13551.8|13550.4|13557.3|13555.9|13549.3|13547.9|543
1660921500000|2022-08-19 15:05:00|13552.3|13550.9|13529.3|13527.9|13557.3|13555.9|13523.8|13522.4|1037
1660921800000|2022-08-19 15:10:00|13529.8|13528.4|13533.3|13531.9|13537.3|13535.9|13528.3|13526.9|586
1660922100000|2022-08-19 15:15:00|13532.3|13530.9|13543.3|13541.9|13544.3|13542.9|13531.3|13529.9|438
1660922400000|2022-08-19 15:20:00|13543.8|13542.4|13534.3|13532.9|13545.3|13543.9|13530.8|13529.4|653
1660922700000|2022-08-19 15:25:00|13533.8|13532.4|13534.8|13533.4|13538.3|13536.9|13528.3|13526.9|928
1660923000000|2022-08-19 15:30:00|13535.3|13533.9|13543.5|13540.7|13549|13546.2|13535|13532.2|1383
1660923300000|2022-08-19 15:35:00|13544|13541.2|13557.5|13554.7|13564|13561.2|13543|13540.2|975
1660923600000|2022-08-19 15:40:00|13557|13554.2|13562|13559.2|13565|13562.2|13555|13552.2|243
1660923900000|2022-08-19 15:45:00|13561.5|13558.7|13568|13565.2|13574.5|13571.7|13559|13556.2|426
1660924200000|2022-08-19 15:50:00|13569|13566.2|13547|13544.2|13572|13569.2|13545|13542.2|977
1660924500000|2022-08-19 15:55:00|13547.5|13544.7|13535|13532.2|13547.5|13544.7|13535|13532.2|271
1660924800000|2022-08-19 16:00:00|13534|13531.2|13531|13528.2|13538|13535.2|13528|13525.2|310
1660925100000|2022-08-19 16:05:00|13531.5|13528.7|13533|13530.2|13535|13532.2|13528|13525.2|220
1660925400000|2022-08-19 16:10:00|13533.5|13530.7|13542|13539.2|13543.5|13540.7|13533|13530.2|147
1660925700000|2022-08-19 16:15:00|13542.5|13539.7|13550|13547.2|13552.5|13549.7|13542.5|13539.7|154
1660926000000|2022-08-19 16:20:00|13550.5|13547.7|13549|13546.2|13554|13551.2|13548|13545.2|121
1660926300000|2022-08-19 16:25:00|13548.5|13545.7|13539.5|13536.7|13548.5|13545.7|13536|13533.2|213
1660926600000|2022-08-19 16:30:00|13540|13537.2|13541|13538.2|13542|13539.2|13535|13532.2|162
1660926900000|2022-08-19 16:35:00|13541.5|13538.7|13549|13546.2|13549.5|13546.7|13540|13537.2|186
1660927200000|2022-08-19 16:40:00|13549.5|13546.7|13547|13544.2|13550|13547.2|13543|13540.2|177
1660927500000|2022-08-19 16:45:00|13546.5|13543.7|13542|13539.2|13551|13548.2|13542|13539.2|149
1660927800000|2022-08-19 16:50:00|13542.5|13539.7|13557.5|13554.7|13558|13555.2|13542.5|13539.7|242
1660928100000|2022-08-19 16:55:00|13558|13555.2|13564|13561.2|13573.5|13570.7|13558|13555.2|291
1660928400000|2022-08-19 17:00:00|13564.5|13561.7|13566|13563.2|13568.5|13565.7|13559|13556.2|117
1660928700000|2022-08-19 17:05:00|13567|13564.2|13560|13557.2|13567.5|13564.7|13555|13552.2|101
1660929000000|2022-08-19 17:10:00|13559.5|13556.7|13556|13553.2|13562|13559.2|13552.5|13549.7|87
1660929300000|2022-08-19 17:15:00|13556.5|13553.7|13554|13551.2|13559.5|13556.7|13553|13550.2|44
1660929600000|2022-08-19 17:20:00|13553.5|13550.7|13549.5|13546.7|13555|13552.2|13549|13546.2|56
1660929900000|2022-08-19 17:25:00|13549|13546.2|13546.5|13543.7|13551.5|13548.7|13545.5|13542.7|58
1660930200000|2022-08-19 17:30:00|13546|13543.2|13536.5|13533.7|13546.5|13543.7|13531|13528.2|187
1660930500000|2022-08-19 17:35:00|13536|13533.2|13531.5|13528.7|13536.5|13533.7|13529|13526.2|50
1660930800000|2022-08-19 17:40:00|13531|13528.2|13536|13533.2|13537|13534.2|13531|13528.2|48
1660931100000|2022-08-19 17:45:00|13535|13532.2|13537|13534.2|13537.5|13534.7|13533|13530.2|54
1660931400000|2022-08-19 17:50:00|13536.5|13533.7|13543|13540.2|13543.5|13540.7|13535|13532.2|86
1660931700000|2022-08-19 17:55:00|13543.5|13540.7|13550|13547.2|13551.5|13548.7|13541.5|13538.7|164
1660932000000|2022-08-19 18:00:00|13549|13546.2|13551.5|13548.7|13553.5|13550.7|13545|13542.2|105
1660932300000|2022-08-19 18:05:00|13552|13549.2|13548|13545.2|13553.5|13550.7|13547|13544.2|49
1660932600000|2022-08-19 18:10:00|13547.5|13544.7|13535|13532.2|13549|13546.2|13535|13532.2|134
1660932900000|2022-08-19 18:15:00|13534.5|13531.7|13536|13533.2|13537|13534.2|13532.5|13529.7|45
1660933200000|2022-08-19 18:20:00|13535|13532.2|13537|13534.2|13537|13534.2|13533|13530.2|34
1660933500000|2022-08-19 18:25:00|13536.5|13533.7|13540|13537.2|13542.5|13539.7|13535|13532.2|88
1660933800000|2022-08-19 18:30:00|13539.5|13536.7|13539|13536.2|13540|13537.2|13534|13531.2|90
1660934100000|2022-08-19 18:35:00|13538.5|13535.7|13534|13531.2|13539.5|13536.7|13534|13531.2|19
1660934400000|2022-08-19 18:40:00|13534.5|13531.7|13536|13533.2|13537|13534.2|13529.5|13526.7|51
1660934700000|2022-08-19 18:45:00|13536.5|13533.7|13539|13536.2|13542|13539.2|13533|13530.2|58
1660935000000|2022-08-19 18:50:00|13539.5|13536.7|13528|13525.2|13540|13537.2|13527|13524.2|56
1660935300000|2022-08-19 18:55:00|13528.5|13525.7|13528|13525.2|13530.5|13527.7|13523|13520.2|64
1660935600000|2022-08-19 19:00:00|13528.5|13525.7|13516|13513.2|13530|13527.2|13515|13512.2|136
1660935900000|2022-08-19 19:05:00|13515.5|13512.7|13512.5|13509.7|13516|13513.2|13510|13507.2|116
1660936200000|2022-08-19 19:10:00|13513|13510.2|13529.5|13526.7|13531|13528.2|13513|13510.2|92
1660936500000|2022-08-19 19:15:00|13529|13526.2|13532|13529.2|13535|13532.2|13527|13524.2|88
1660936800000|2022-08-19 19:20:00|13532.5|13529.7|13533.5|13530.7|13536|13533.2|13529.5|13526.7|72
1660937100000|2022-08-19 19:25:00|13533|13530.2|13535.5|13532.7|13536|13533.2|13531|13528.2|38
1660937400000|2022-08-19 19:30:00|13536|13533.2|13534.5|13531.7|13541|13538.2|13532.5|13529.7|130
1660937700000|2022-08-19 19:35:00|13535|13532.2|13534|13531.2|13539|13536.2|13530.5|13527.7|107
1660938000000|2022-08-19 19:40:00|13533.5|13530.7|13533.5|13530.7|13536|13533.2|13529|13526.2|54
1660938300000|2022-08-19 19:45:00|13534|13531.2|13531.5|13528.7|13536|13533.2|13526|13523.2|84
1660938600000|2022-08-19 19:50:00|13532|13529.2|13533.5|13530.7|13541.5|13538.7|13531|13528.2|181
1660938900000|2022-08-19 19:55:00|13533|13530.2|13536.5|13533.7|13541|13538.2|13532|13529.2|198
1660939200000|2022-08-19 20:00:00|13537.9|13530.9|13543.5|13536.5|13545|13538|13534.9|13527.9|12
1660939500000|2022-08-19 20:05:00|13544.2|13537.2|13546.6|13539.6|13546.6|13539.6|13542.1|13535.1|0
1660939800000|2022-08-19 20:10:00|13545.9|13538.9|13544|13537|13546.6|13539.6|13541.1|13534.1|0
1660940100000|2022-08-19 20:15:00|13543.3|13536.3|13543.6|13536.6|13545.7|13538.7|13542.6|13535.6|0
1660940400000|2022-08-19 20:20:00|13544|13537|13541.3|13534.3|13544.8|13537.8|13541.3|13534.3|0
1660940700000|2022-08-19 20:25:00|13541.7|13534.7|13540.3|13533.3|13541.7|13534.7|13538.8|13531.8|0
1660941000000|2022-08-19 20:30:00|13540.2|13533.2|13537.3|13530.3|13541|13534|13537.3|13530.3|0
1660941300000|2022-08-19 20:35:00|13538|13531|13539.2|13532.2|13540.1|13533.1|13537.3|13530.3|0
1660941600000|2022-08-19 20:40:00|13539.4|13532.4|13538.8|13531.8|13540.7|13533.7|13538.2|13531.2|0
1660941900000|2022-08-19 20:45:00|13539.5|13532.5|13540.1|13533.1|13540.8|13533.8|13538.9|13531.9|0
1660942200000|2022-08-19 20:50:00|13540.2|13533.2|13539.4|13532.4|13540.2|13533.2|13538.7|13531.7|0
1660942500000|2022-08-19 20:55:00|13539.3|13532.3|13539.1|13532.1|13540.5|13533.5|13538.3|13531.3|0
1661119200000|2022-08-21 22:00:00|13503.1|13496.1|13502.6|13495.6|13506.2|13499.2|13497.4|13490.4|0
1661119500000|2022-08-21 22:05:00|13502.9|13495.9|13500.7|13493.7|13504.2|13497.2|13494.9|13487.9|0
1661119800000|2022-08-21 22:10:00|13501.4|13494.4|13505.4|13498.4|13506.3|13499.3|13499.2|13492.2|0
1661120100000|2022-08-21 22:15:00|13506.5|13499.5|13503.6|13496.6|13508.1|13501.1|13500.1|13493.1|0
1661120400000|2022-08-21 22:20:00|13504.3|13497.3|13502.9|13495.9|13505.3|13498.3|13502.1|13495.1|0
1661120700000|2022-08-21 22:25:00|13503.6|13496.6|13510.3|13503.3|13512|13505|13503.2|13496.2|0
1661121000000|2022-08-21 22:30:00|13510.6|13503.6|13510.2|13503.2|13514.7|13507.7|13510.2|13503.2|0
1661121300000|2022-08-21 22:35:00|13509.8|13502.8|13508.1|13501.1|13511|13504|13506.7|13499.7|0
1661121600000|2022-08-21 22:40:00|13508.8|13501.8|13511.2|13504.2|13511.9|13504.9|13508.8|13501.8|0
1661121900000|2022-08-21 22:45:00|13510.8|13503.8|13511.9|13504.9|13512.6|13505.6|13509.7|13502.7|0
1661122200000|2022-08-21 22:50:00|13512.6|13505.6|13513.3|13506.3|13514.1|13507.1|13512.6|13505.6|0
1661122500000|2022-08-21 22:55:00|13514.1|13507.1|13508.9|13501.9|13514.8|13507.8|13508.2|13501.2|0
1661122800000|2022-08-21 23:00:00|13508.6|13501.6|13510|13503|13510.7|13503.7|13507.1|13500.1|0
1661123100000|2022-08-21 23:05:00|13509.3|13502.3|13510.5|13503.5|13512.3|13505.3|13509.3|13502.3|0
1661123400000|2022-08-21 23:10:00|13510.1|13503.1|13507.2|13500.2|13512.3|13505.3|13505.8|13498.8|0
1661123700000|2022-08-21 23:15:00|13507.9|13500.9|13509.5|13502.5|13510.2|13503.2|13506.9|13499.9|0
1661124000000|2022-08-21 23:20:00|13509.1|13502.1|13503.7|13496.7|13509.5|13502.5|13503.7|13496.7|0
1661124300000|2022-08-21 23:25:00|13503.6|13496.6|13499.8|13492.8|13503.6|13496.6|13496.9|13489.9|0
1661124600000|2022-08-21 23:30:00|13499.1|13492.1|13501.9|13494.9|13502.3|13495.3|13495.5|13488.5|0
1661124900000|2022-08-21 23:35:00|13501.5|13494.5|13498.4|13491.4|13501.9|13494.9|13497|13490|0
1661125200000|2022-08-21 23:40:00|13498|13491|13498|13491|13502.3|13495.3|13495.8|13488.8|0
1661125500000|2022-08-21 23:45:00|13497.2|13490.2|13490.1|13483.1|13497.9|13490.9|13489.2|13482.2|0
1661125800000|2022-08-21 23:50:00|13489.7|13482.7|13484.7|13477.7|13491.5|13484.5|13484.4|13477.4|0
1661126100000|2022-08-21 23:55:00|13484.4|13477.4|13486.3|13479.3|13487.1|13480.1|13479.7|13472.7|0
1661126400000|2022-08-22 00:00:00|13487|13480|13484.6|13477.6|13488.5|13481.5|13478|13471|0
1661126700000|2022-08-22 00:05:00|13485.3|13478.3|13486.7|13479.7|13488.2|13481.2|13483.8|13476.8|0
1661127000000|2022-08-22 00:10:00|13487.4|13480.4|13487.5|13480.5|13489.7|13482.7|13483.1|13476.1|0
1661127300000|2022-08-22 00:15:00|13488.2|13481.2|13498.1|13493.1|13505.1|13500.1|13487.5|13480.5|149
1661127600000|2022-08-22 00:20:00|13499.6|13494.6|13498.6|13493.6|13501.6|13496.6|13496.6|13491.6|40
1661127900000|2022-08-22 00:25:00|13498.1|13493.1|13489.6|13484.6|13498.1|13493.1|13488.1|13483.1|28
1661128200000|2022-08-22 00:30:00|13489.1|13484.1|13489.1|13484.1|13490.6|13485.6|13481.1|13476.1|43
1661128500000|2022-08-22 00:35:00|13489.6|13484.6|13501.1|13496.1|13502.6|13497.6|13489.6|13484.6|40
1661128800000|2022-08-22 00:40:00|13500.6|13495.6|13502.1|13497.1|13504.6|13499.6|13497.6|13492.6|10
1661129100000|2022-08-22 00:45:00|13501.6|13496.6|13502.6|13497.6|13502.6|13497.6|13501.1|13496.1|0
1661129400000|2022-08-22 00:50:00|13502.1|13497.1|13501.6|13496.6|13502.6|13497.6|13501.6|13496.6|0
1661129700000|2022-08-22 00:55:00|13501.1|13496.1|13489.6|13484.6|13501.1|13496.1|13489.1|13484.1|7
1661130000000|2022-08-22 01:00:00|13490.1|13485.1|13489.6|13484.6|13492.6|13487.6|13489.1|13484.1|24
1661130300000|2022-08-22 01:05:00|13490.1|13485.1|13487.6|13482.6|13490.6|13485.6|13486.1|13481.1|8
1661130600000|2022-08-22 01:10:00|13488.1|13483.1|13491.6|13486.6|13491.6|13486.6|13488.1|13483.1|17
1661130900000|2022-08-22 01:15:00|13492.1|13487.1|13492.1|13487.1|13494.6|13489.6|13490.1|13485.1|25
1661131200000|2022-08-22 01:20:00|13492.6|13487.6|13497.6|13492.6|13501.6|13496.6|13492.6|13487.6|28
1661131500000|2022-08-22 01:25:00|13499.1|13494.1|13503.6|13498.6|13506.1|13501.1|13497.6|13492.6|11
1661131800000|2022-08-22 01:30:00|13503.1|13498.1|13507.6|13502.6|13508.6|13503.6|13502.1|13497.1|5
1661132100000|2022-08-22 01:35:00|13508.1|13503.1|13507.1|13502.1|13511.6|13506.6|13504.1|13499.1|19
1661132400000|2022-08-22 01:40:00|13507.6|13502.6|13505.6|13500.6|13509.6|13504.6|13505.6|13500.6|16
1661132700000|2022-08-22 01:45:00|13506.1|13501.1|13505.1|13500.1|13510.6|13505.6|13504.1|13499.1|21
1661133000000|2022-08-22 01:50:00|13505.6|13500.6|13504.1|13499.1|13509.1|13504.1|13501.6|13496.6|9
1661133300000|2022-08-22 01:55:00|13503.6|13498.6|13502.1|13497.1|13505.6|13500.6|13502.1|13497.1|16
1661133600000|2022-08-22 02:00:00|13502.6|13497.6|13504.1|13499.1|13504.1|13499.1|13499.6|13494.6|1
1661133900000|2022-08-22 02:05:00|13506.1|13501.1|13507.1|13502.1|13509.6|13504.6|13506.1|13501.1|12
1661134200000|2022-08-22 02:10:00|13507.6|13502.6|13506.6|13501.6|13509.6|13504.6|13506.1|13501.1|4
1661134500000|2022-08-22 02:15:00|13507.1|13502.1|13507.6|13502.6|13508.6|13503.6|13505.6|13500.6|0
1661134800000|2022-08-22 02:20:00|13508.1|13503.1|13512.1|13507.1|13514.1|13509.1|13508.1|13503.1|11
1661135100000|2022-08-22 02:25:00|13512.6|13507.6|13512.6|13507.6|13519.1|13514.1|13511.1|13506.1|13
1661135400000|2022-08-22 02:30:00|13513.1|13508.1|13518.1|13513.1|13518.6|13513.6|13513.1|13508.1|5
1661135700000|2022-08-22 02:35:00|13518.6|13513.6|13520.6|13515.6|13520.6|13515.6|13516.6|13511.6|14
1661136000000|2022-08-22 02:40:00|13520.1|13515.1|13518.1|13513.1|13520.1|13515.1|13517.1|13512.1|7
1661136300000|2022-08-22 02:45:00|13518.6|13513.6|13524.1|13519.1|13524.1|13519.1|13518.1|13513.1|3
1661136600000|2022-08-22 02:50:00|13524.6|13519.6|13530.6|13525.6|13532.6|13527.6|13524.6|13519.6|31
1661136900000|2022-08-22 02:55:00|13531.1|13526.1|13533.1|13528.1|13535.6|13530.6|13530.1|13525.1|8
1661137200000|2022-08-22 03:00:00|13532.6|13527.6|13527.1|13522.1|13533.1|13528.1|13526.6|13521.6|3
1661137500000|2022-08-22 03:05:00|13526.6|13521.6|13524.6|13519.6|13526.6|13521.6|13524.6|13519.6|0
1661137800000|2022-08-22 03:10:00|13525.1|13520.1|13523.1|13518.1|13527.1|13522.1|13522.6|13517.6|0
1661138100000|2022-08-22 03:15:00|13522.6|13517.6|13523.6|13518.6|13525.1|13520.1|13522.1|13517.1|5
1661138400000|2022-08-22 03:20:00|13524.1|13519.1|13523.6|13518.6|13524.6|13519.6|13522.6|13517.6|0
1661138700000|2022-08-22 03:25:00|13525.6|13520.6|13525.1|13520.1|13525.6|13520.6|13522.1|13517.1|2
1661139000000|2022-08-22 03:30:00|13524.6|13519.6|13518.1|13513.1|13524.6|13519.6|13517.6|13512.6|0
1661139300000|2022-08-22 03:35:00|13518.6|13513.6|13520.1|13515.1|13521.6|13516.6|13518.1|13513.1|1
1661139600000|2022-08-22 03:40:00|13520.6|13515.6|13518.1|13513.1|13521.1|13516.1|13517.6|13512.6|9
1661139900000|2022-08-22 03:45:00|13519.1|13514.1|13517.1|13512.1|13520.1|13515.1|13517.1|13512.1|9
1661140200000|2022-08-22 03:50:00|13517.6|13512.6|13516.6|13511.6|13517.6|13512.6|13515.6|13510.6|0
1661140500000|2022-08-22 03:55:00|13517.1|13512.1|13520.1|13515.1|13520.1|13515.1|13515.6|13510.6|5
1661140800000|2022-08-22 04:00:00|13519.6|13514.6|13514.6|13509.6|13520.1|13515.1|13514.6|13509.6|2
1661141100000|2022-08-22 04:05:00|13514.1|13509.1|13511.1|13506.1|13514.6|13509.6|13511.1|13506.1|1
1661141400000|2022-08-22 04:10:00|13510.6|13505.6|13512.6|13507.6|13514.1|13509.1|13510.6|13505.6|2
1661141700000|2022-08-22 04:15:00|13512.1|13507.1|13513.6|13508.6|13514.1|13509.1|13510.1|13505.1|4
1661142000000|2022-08-22 04:20:00|13514.1|13509.1|13514.1|13509.1|13515.1|13510.1|13514.1|13509.1|3
1661142300000|2022-08-22 04:25:00|13513.6|13508.6|13511.1|13506.1|13514.1|13509.1|13510.6|13505.6|2
1661142600000|2022-08-22 04:30:00|13511.6|13506.6|13510.6|13505.6|13512.1|13507.1|13509.6|13504.6|2
1661142900000|2022-08-22 04:35:00|13511.1|13506.1|13512.1|13507.1|13512.1|13507.1|13510.6|13505.6|2
1661143200000|2022-08-22 04:40:00|13511.6|13506.6|13507.6|13502.6|13512.1|13507.1|13507.6|13502.6|4
1661143500000|2022-08-22 04:45:00|13508.1|13503.1|13503.1|13498.1|13509.1|13504.1|13502.1|13497.1|1
1661143800000|2022-08-22 04:50:00|13503.6|13498.6|13500.1|13495.1|13503.6|13498.6|13498.1|13493.1|18
1661144100000|2022-08-22 04:55:00|13499.6|13494.6|13499.6|13494.6|13501.1|13496.1|13496.6|13491.6|13
1661144400000|2022-08-22 05:00:00|13500.1|13495.1|13498.6|13493.6|13502.6|13497.6|13498.6|13493.6|10
1661144700000|2022-08-22 05:05:00|13499.1|13494.1|13496.6|13491.6|13499.1|13494.1|13494.1|13489.1|16
1661145000000|2022-08-22 05:10:00|13497.1|13492.1|13492.6|13487.6|13497.1|13492.1|13489.6|13484.6|9
1661145300000|2022-08-22 05:15:00|13494.6|13489.6|13508.1|13503.1|13508.6|13503.6|13493.6|13488.6|47
1661145600000|2022-08-22 05:20:00|13507.6|13502.6|13502.1|13497.1|13512.1|13507.1|13502.1|13497.1|25
1661145900000|2022-08-22 05:25:00|13502.6|13497.6|13507.6|13502.6|13507.6|13502.6|13500.1|13495.1|8
1661146200000|2022-08-22 05:30:00|13507.1|13502.1|13506.1|13501.1|13509.6|13504.6|13505.6|13500.6|18
1661146500000|2022-08-22 05:35:00|13505.6|13500.6|13499.1|13494.1|13505.6|13500.6|13498.6|13493.6|16
1661146800000|2022-08-22 05:40:00|13499.6|13494.6|13495.1|13490.1|13500.6|13495.6|13495.1|13490.1|18
1661147100000|2022-08-22 05:45:00|13494.6|13489.6|13486.6|13481.6|13496.6|13491.6|13486.6|13481.6|41
1661147400000|2022-08-22 05:50:00|13486.1|13481.1|13490.1|13485.1|13490.1|13485.1|13485.1|13480.1|28
1661147700000|2022-08-22 05:55:00|13491.1|13486.1|13484.6|13479.6|13491.6|13486.6|13483.6|13478.6|25
1661148000000|2022-08-22 06:00:00|13483.5|13480.7|13458.5|13455.7|13492.5|13489.7|13455.5|13452.7|352
1661148300000|2022-08-22 06:05:00|13458|13455.2|13444|13441.2|13462.5|13459.7|13440.5|13437.7|255
1661148600000|2022-08-22 06:10:00|13444.5|13441.7|13449.5|13446.7|13451.5|13448.7|13440.5|13437.7|130
1661148900000|2022-08-22 06:15:00|13449|13446.2|13476.5|13473.7|13478.5|13475.7|13444|13441.2|241
1661149200000|2022-08-22 06:20:00|13476|13473.2|13470|13467.2|13478.5|13475.7|13464.5|13461.7|184
1661149500000|2022-08-22 06:25:00|13470.5|13467.7|13454.5|13451.7|13473|13470.2|13451.5|13448.7|309
1661149800000|2022-08-22 06:30:00|13455|13452.2|13426.5|13423.7|13456|13453.2|13426.5|13423.7|606
1661150100000|2022-08-22 06:35:00|13427.5|13424.7|13427|13424.2|13435|13432.2|13424.5|13421.7|220
1661150400000|2022-08-22 06:40:00|13427.5|13424.7|13428|13425.2|13437|13434.2|13427|13424.2|119
1661150700000|2022-08-22 06:45:00|13427.5|13424.7|13427.5|13424.7|13436.5|13433.7|13419.5|13416.7|180
1661151000000|2022-08-22 06:50:00|13428.5|13425.7|13443|13440.2|13444.5|13441.7|13426.5|13423.7|280
1661151300000|2022-08-22 06:55:00|13443.5|13440.7|13458|13455.2|13458|13455.2|13443|13440.2|552
1661151600000|2022-08-22 07:00:00|13457.3|13455.9|13483.3|13481.9|13496.3|13494.9|13421.8|13420.4|2111
1661151900000|2022-08-22 07:05:00|13486.8|13485.4|13475.8|13474.4|13513.8|13512.4|13473.3|13471.9|1206
1661152200000|2022-08-22 07:10:00|13477.8|13476.4|13487.8|13486.4|13495.3|13493.9|13471.8|13470.4|996
1661152500000|2022-08-22 07:15:00|13488.8|13487.4|13474.8|13473.4|13500.3|13498.9|13473.8|13472.4|539
1661152800000|2022-08-22 07:20:00|13474.3|13472.9|13463.8|13462.4|13485.3|13483.9|13455.3|13453.9|509
1661153100000|2022-08-22 07:25:00|13463.3|13461.9|13411.8|13410.4|13466.8|13465.4|13402.8|13401.4|1282
1661153400000|2022-08-22 07:30:00|13411.3|13409.9|13377.3|13375.9|13412.8|13411.4|13374.3|13372.9|1121
1661153700000|2022-08-22 07:35:00|13377.8|13376.4|13381.8|13380.4|13395.8|13394.4|13373.8|13372.4|857
1661154000000|2022-08-22 07:40:00|13382.3|13380.9|13358.3|13356.9|13386.8|13385.4|13354.8|13353.4|1056
1661154300000|2022-08-22 07:45:00|13358.8|13357.4|13345.3|13343.9|13363.8|13362.4|13343.3|13341.9|997
1661154600000|2022-08-22 07:50:00|13343.3|13341.9|13338.3|13336.9|13344.8|13343.4|13325.8|13324.4|1081
1661154900000|2022-08-22 07:55:00|13339.3|13337.9|13334.8|13333.4|13344.3|13342.9|13323.8|13322.4|741
1661155200000|2022-08-22 08:00:00|13335.3|13333.9|13311.8|13310.4|13342.8|13341.4|13305.8|13304.4|966
1661155500000|2022-08-22 08:05:00|13312.3|13310.9|13322.8|13321.4|13334.8|13333.4|13302.3|13300.9|891
1661155800000|2022-08-22 08:10:00|13322.3|13320.9|13300.3|13298.9|13325.8|13324.4|13295.8|13294.4|670
1661156100000|2022-08-22 08:15:00|13299.8|13298.4|13299.8|13298.4|13305.8|13304.4|13286.3|13284.9|1198
1661156400000|2022-08-22 08:20:00|13299.3|13297.9|13290.8|13289.4|13311.8|13310.4|13287.8|13286.4|979
1661156700000|2022-08-22 08:25:00|13290.3|13288.9|13294.3|13292.9|13301.8|13300.4|13284.8|13283.4|613
1661157000000|2022-08-22 08:30:00|13293.8|13292.4|13271.8|13270.4|13304.8|13303.4|13268.3|13266.9|939
1661157300000|2022-08-22 08:35:00|13271.3|13269.9|13280.8|13279.4|13289.3|13287.9|13268.8|13267.4|656
1661157600000|2022-08-22 08:40:00|13280.3|13278.9|13268.3|13266.9|13282.3|13280.9|13262.3|13260.9|558
1661157900000|2022-08-22 08:45:00|13268.8|13267.4|13295.8|13294.4|13295.8|13294.4|13265.3|13263.9|938
1661158200000|2022-08-22 08:50:00|13295.3|13293.9|13302.9|13301.5|13310.4|13309|13290.3|13288.9|852
1661158500000|2022-08-22 08:55:00|13303.4|13302|13310.9|13309.5|13320.9|13319.5|13296.4|13295|474
1661158800000|2022-08-22 09:00:00|13310.4|13309|13298.4|13297|13311.9|13310.5|13292.4|13291|384
1661159100000|2022-08-22 09:05:00|13297.4|13296|13303.4|13302|13309.4|13308|13294.4|13293|290
1661159400000|2022-08-22 09:10:00|13303.9|13302.5|13302.4|13301|13314.9|13313.5|13297.9|13296.5|371
1661159700000|2022-08-22 09:15:00|13302.9|13301.5|13312.4|13311|13314.9|13313.5|13297.4|13296|217
1661160000000|2022-08-22 09:20:00|13312.9|13311.5|13293.4|13292|13313.4|13312|13286.9|13285.5|520
1661160300000|2022-08-22 09:25:00|13293.9|13292.5|13285.4|13284|13296.9|13295.5|13283.4|13282|479
1661160600000|2022-08-22 09:30:00|13285.9|13284.5|13269.9|13268.5|13286.4|13285|13267.4|13266|406
1661160900000|2022-08-22 09:35:00|13269.4|13268|13266.4|13265|13282.9|13281.5|13265.4|13264|374
1661161200000|2022-08-22 09:40:00|13266.9|13265.5|13281.4|13280|13282.4|13281|13263.9|13262.5|323
1661161500000|2022-08-22 09:45:00|13280.9|13279.5|13300.9|13299.5|13304.4|13303|13280.4|13279|495
1661161800000|2022-08-22 09:50:00|13301.4|13300|13317.9|13316.5|13318.4|13317|13300.9|13299.5|305
1661162100000|2022-08-22 09:55:00|13316.4|13315|13314.4|13313|13320.4|13319|13313.4|13312|304
1661162400000|2022-08-22 10:00:00|13314.9|13313.5|13309.4|13308|13325.4|13324|13307.4|13306|467
1661162700000|2022-08-22 10:05:00|13309.9|13308.5|13332.4|13331|13334.4|13333|13309.4|13308|457
1661163000000|2022-08-22 10:10:00|13332.9|13331.5|13347.4|13346|13359.4|13358|13331.9|13330.5|1026
1661163300000|2022-08-22 10:15:00|13348.9|13347.5|13350.4|13349|13355.4|13354|13346.4|13345|269
1661163600000|2022-08-22 10:20:00|13350.9|13349.5|13341.9|13340.5|13350.9|13349.5|13334.4|13333|438
1661163900000|2022-08-22 10:25:00|13342.4|13341|13332.9|13331.5|13342.9|13341.5|13328.9|13327.5|236
1661164200000|2022-08-22 10:30:00|13332.4|13331|13323.4|13322|13334.9|13333.5|13320.9|13319.5|194
1661164500000|2022-08-22 10:35:00|13322.9|13321.5|13329.4|13328|13332.9|13331.5|13320.9|13319.5|153
1661164800000|2022-08-22 10:40:00|13329.9|13328.5|13311.9|13310.5|13332.4|13331|13310.4|13309|277
1661165100000|2022-08-22 10:45:00|13312.4|13311|13323.9|13322.5|13324.4|13323|13303.4|13302|189
1661165400000|2022-08-22 10:50:00|13324.4|13323|13327.4|13326|13331.4|13330|13322.4|13321|133
1661165700000|2022-08-22 10:55:00|13327.9|13326.5|13313.4|13312|13328.4|13327|13312.4|13311|196
1661166000000|2022-08-22 11:00:00|13312.9|13311.5|13313.9|13312.5|13321.4|13320|13312.9|13311.5|157
1661166300000|2022-08-22 11:05:00|13314.4|13313|13306.9|13305.5|13316.4|13315|13300.4|13299|268
1661166600000|2022-08-22 11:10:00|13306.4|13305|13305.9|13304.5|13315.4|13314|13305.4|13304|293
1661166900000|2022-08-22 11:15:00|13306.4|13305|13309.4|13308|13312.9|13311.5|13303.4|13302|298
1661167200000|2022-08-22 11:20:00|13309.9|13308.5|13315.9|13314.5|13324.9|13323.5|13309.4|13308|237
1661167500000|2022-08-22 11:25:00|13315.4|13314|13308.9|13307.5|13315.4|13314|13305.9|13304.5|235
1661167800000|2022-08-22 11:30:00|13308.4|13307|13287.4|13286|13308.9|13307.5|13285.4|13284|405
1661168100000|2022-08-22 11:35:00|13286.9|13285.5|13290.9|13289.5|13290.9|13289.5|13276.4|13275|396
1661168400000|2022-08-22 11:40:00|13291.4|13290|13291.4|13290|13293.9|13292.5|13280.4|13279|307
1661168700000|2022-08-22 11:45:00|13291.9|13290.5|13283.4|13282|13293.4|13292|13280.4|13279|346
1661169000000|2022-08-22 11:50:00|13282.9|13281.5|13278.9|13277.5|13287.4|13286|13274.4|13273|261
1661169300000|2022-08-22 11:55:00|13279.4|13278|13289.4|13288|13290.9|13289.5|13275.4|13274|283
1661169600000|2022-08-22 12:00:00|13288.4|13287|13274.4|13273|13291.9|13290.5|13273.9|13272.5|230
1661169900000|2022-08-22 12:05:00|13274.9|13273.5|13275.4|13274|13280.9|13279.5|13268.4|13267|424
1661170200000|2022-08-22 12:10:00|13275.9|13274.5|13267.4|13266|13276.4|13275|13265.4|13264|285
1661170500000|2022-08-22 12:15:00|13266.9|13265.5|13273.4|13272|13274.4|13273|13266.4|13265|288
1661170800000|2022-08-22 12:20:00|13272.9|13271.5|13274.4|13273|13278.9|13277.5|13270.9|13269.5|192
1661171100000|2022-08-22 12:25:00|13273.9|13272.5|13265.9|13264.5|13273.9|13272.5|13259.9|13258.5|316
1661171400000|2022-08-22 12:30:00|13266.4|13265|13267.4|13266|13275.9|13274.5|13263.4|13262|282
1661171700000|2022-08-22 12:35:00|13266.4|13265|13256.4|13255|13266.4|13265|13253.9|13252.5|290
1661172000000|2022-08-22 12:40:00|13254.9|13253.5|13250.4|13249|13263.4|13262|13248.9|13247.5|381
1661172300000|2022-08-22 12:45:00|13249.9|13248.5|13262.9|13261.5|13263.9|13262.5|13246.4|13245|368
1661172600000|2022-08-22 12:50:00|13262.4|13261|13264.4|13263|13268.9|13267.5|13259.4|13258|310
1661172900000|2022-08-22 12:55:00|13264.9|13263.5|13251.4|13250|13265.9|13264.5|13249.4|13248|213
1661173200000|2022-08-22 13:00:00|13250.9|13249.5|13255.3|13253.9|13256.8|13255.4|13243.8|13242.4|273
1661173500000|2022-08-22 13:05:00|13255.8|13254.4|13266.8|13265.4|13266.8|13265.4|13253.8|13252.4|232
1661173800000|2022-08-22 13:10:00|13266.3|13264.9|13257.3|13255.9|13270.8|13269.4|13252.8|13251.4|332
1661174100000|2022-08-22 13:15:00|13256.8|13255.4|13245.3|13243.9|13257.8|13256.4|13244.3|13242.9|285
1661174400000|2022-08-22 13:20:00|13245.8|13244.4|13242.3|13240.9|13248.3|13246.9|13236.8|13235.4|389
1661174700000|2022-08-22 13:25:00|13241.8|13240.4|13245.3|13243.9|13254.8|13253.4|13240.3|13238.9|376
1661175000000|2022-08-22 13:30:00|13245.8|13244.4|13219.8|13218.4|13250.8|13249.4|13218.8|13217.4|861
1661175300000|2022-08-22 13:35:00|13219.3|13217.9|13225.8|13224.4|13229.3|13227.9|13210.3|13208.9|1058
1661175600000|2022-08-22 13:40:00|13225.3|13223.9|13236.8|13235.4|13244.3|13242.9|13212.3|13210.9|960
1661175900000|2022-08-22 13:45:00|13236.3|13234.9|13201.8|13200.4|13236.8|13235.4|13201.3|13199.9|815
1661176200000|2022-08-22 13:50:00|13202.3|13200.9|13218.8|13217.4|13218.8|13217.4|13196.8|13195.4|784
1661176500000|2022-08-22 13:55:00|13218.3|13216.9|13233.8|13232.4|13243.8|13242.4|13217.8|13216.4|578
1661176800000|2022-08-22 14:00:00|13233.3|13231.9|13238.3|13236.9|13242.3|13240.9|13224.8|13223.4|633
1661177100000|2022-08-22 14:05:00|13238.8|13237.4|13233.3|13231.9|13242.3|13240.9|13224.8|13223.4|441
1661177400000|2022-08-22 14:10:00|13233.4|13232|13233.9|13232.5|13241.9|13240.5|13229.4|13228|470
1661177700000|2022-08-22 14:15:00|13232.9|13231.5|13220.4|13219|13234.9|13233.5|13214.4|13213|534
1661178000000|2022-08-22 14:20:00|13219.9|13218.5|13202.9|13201.5|13220.9|13219.5|13202.4|13201|479
1661178300000|2022-08-22 14:25:00|13202.4|13201|13201.4|13200|13211.9|13210.5|13199.9|13198.5|2567
1661178600000|2022-08-22 14:30:00|13201.9|13200.5|13191.4|13190|13206.9|13205.5|13187.9|13186.5|600
1661178900000|2022-08-22 14:35:00|13191.9|13190.5|13205.4|13204|13207.9|13206.5|13190.4|13189|496
1661179200000|2022-08-22 14:40:00|13204.9|13203.5|13212.4|13211|13223.4|13222|13199.9|13198.5|528
1661179500000|2022-08-22 14:45:00|13212.9|13211.5|13215.9|13214.5|13218.4|13217|13208.9|13207.5|561
1661179800000|2022-08-22 14:50:00|13215.4|13214|13199.9|13198.5|13215.4|13214|13195.4|13194|371
1661180100000|2022-08-22 14:55:00|13200.4|13199|13195.9|13194.5|13203.9|13202.5|13192.4|13191|345
1661180400000|2022-08-22 15:00:00|13195.4|13194|13224.9|13223.5|13224.9|13223.5|13193.9|13192.5|626
1661180700000|2022-08-22 15:05:00|13224.4|13223|13228.4|13227|13230.4|13229|13222.9|13221.5|509
1661181000000|2022-08-22 15:10:00|13227.9|13226.5|13237.4|13236|13237.9|13236.5|13218.9|13217.5|601
1661181300000|2022-08-22 15:15:00|13237.9|13236.5|13237.4|13236|13243.4|13242|13232.9|13231.5|591
1661181600000|2022-08-22 15:20:00|13237.9|13236.5|13232.9|13231.5|13244.9|13243.5|13230.9|13229.5|669
1661181900000|2022-08-22 15:25:00|13232.4|13231|13220.9|13219.5|13240.4|13239|13219.9|13218.5|1426
1661182200000|2022-08-22 15:30:00|13221.9|13220.5|13229.6|13226.8|13240.6|13237.8|13217.6|13214.8|2182
1661182500000|2022-08-22 15:35:00|13228.6|13225.8|13233.1|13230.3|13239.6|13236.8|13225.6|13222.8|987
1661182800000|2022-08-22 15:40:00|13233.6|13230.8|13237.6|13234.8|13245.6|13242.8|13233.1|13230.3|388
1661183100000|2022-08-22 15:45:00|13238.1|13235.3|13235.6|13232.8|13241.6|13238.8|13230.6|13227.8|264
1661183400000|2022-08-22 15:50:00|13236.1|13233.3|13246.1|13243.3|13249.1|13246.3|13236.1|13233.3|209
1661183700000|2022-08-22 15:55:00|13246.6|13243.8|13246.1|13243.3|13249.1|13246.3|13242.6|13239.8|133
1661184000000|2022-08-22 16:00:00|13245.6|13242.8|13250.1|13247.3|13254.6|13251.8|13244.1|13241.3|193
1661184300000|2022-08-22 16:05:00|13250.6|13247.8|13238.6|13235.8|13252.6|13249.8|13237.6|13234.8|172
1661184600000|2022-08-22 16:10:00|13238.1|13235.3|13234.1|13231.3|13240.6|13237.8|13233.1|13230.3|211
1661184900000|2022-08-22 16:15:00|13233.6|13230.8|13240.6|13237.8|13240.6|13237.8|13233.1|13230.3|137
1661185200000|2022-08-22 16:20:00|13240.1|13237.3|13248.1|13245.3|13249.6|13246.8|13238.6|13235.8|211
1661185500000|2022-08-22 16:25:00|13247.6|13244.8|13241.6|13238.8|13250.6|13247.8|13237.6|13234.8|119
1661185800000|2022-08-22 16:30:00|13242.1|13239.3|13242.6|13239.8|13246.1|13243.3|13239.1|13236.3|79
1661186100000|2022-08-22 16:35:00|13242.1|13239.3|13249.6|13246.8|13251.1|13248.3|13242.1|13239.3|92
1661186400000|2022-08-22 16:40:00|13249.1|13246.3|13237.6|13234.8|13249.1|13246.3|13237.6|13234.8|77
1661186700000|2022-08-22 16:45:00|13238.1|13235.3|13242.6|13239.8|13244.1|13241.3|13233.1|13230.3|108
1661187000000|2022-08-22 16:50:00|13243.1|13240.3|13245.6|13242.8|13246.6|13243.8|13240.6|13237.8|102
1661187300000|2022-08-22 16:55:00|13245.1|13242.3|13248.6|13245.8|13250.1|13247.3|13243.1|13240.3|87
1661187600000|2022-08-22 17:00:00|13249.1|13246.3|13244.1|13241.3|13254.6|13251.8|13243.6|13240.8|120
1661187900000|2022-08-22 17:05:00|13243.6|13240.8|13242.6|13239.8|13246.6|13243.8|13241.6|13238.8|93
1661188200000|2022-08-22 17:10:00|13242.1|13239.3|13240.6|13237.8|13243.1|13240.3|13234.6|13231.8|114
1661188500000|2022-08-22 17:15:00|13240.1|13237.3|13238.1|13235.3|13242.6|13239.8|13235.6|13232.8|75
1661188800000|2022-08-22 17:20:00|13237.6|13234.8|13232.6|13229.8|13241.6|13238.8|13230.6|13227.8|94
1661189100000|2022-08-22 17:25:00|13232.1|13229.3|13225.6|13222.8|13233.1|13230.3|13224.6|13221.8|120
1661189400000|2022-08-22 17:30:00|13225.1|13222.3|13205.6|13202.8|13226.1|13223.3|13205.6|13202.8|265
1661189700000|2022-08-22 17:35:00|13205.1|13202.3|13207.6|13204.8|13212.1|13209.3|13198.6|13195.8|337
1661190000000|2022-08-22 17:40:00|13207.1|13204.3|13207.1|13204.3|13211.6|13208.8|13206.1|13203.3|113
1661190300000|2022-08-22 17:45:00|13206.6|13203.8|13207.1|13204.3|13210.6|13207.8|13205.6|13202.8|66
1661190600000|2022-08-22 17:50:00|13206.6|13203.8|13205.6|13202.8|13209.6|13206.8|13202.6|13199.8|86
1661190900000|2022-08-22 17:55:00|13205.1|13202.3|13198.6|13195.8|13205.6|13202.8|13196.6|13193.8|122
1661191200000|2022-08-22 18:00:00|13199.1|13196.3|13197.6|13194.8|13202.6|13199.8|13196.6|13193.8|114
1661191500000|2022-08-22 18:05:00|13197.1|13194.3|13192.6|13189.8|13204.6|13201.8|13192.1|13189.3|249
1661191800000|2022-08-22 18:10:00|13192.1|13189.3|13201.6|13198.8|13202.6|13199.8|13191.1|13188.3|100
1661192100000|2022-08-22 18:15:00|13202.1|13199.3|13204.6|13201.8|13205.1|13202.3|13197.1|13194.3|56
1661192400000|2022-08-22 18:20:00|13204.1|13201.3|13204.1|13201.3|13208.1|13205.3|13202.6|13199.8|52
1661192700000|2022-08-22 18:25:00|13203.6|13200.8|13202.6|13199.8|13206.1|13203.3|13201.6|13198.8|45
1661193000000|2022-08-22 18:30:00|13202.1|13199.3|13202.1|13199.3|13204.6|13201.8|13199.1|13196.3|113
1661193300000|2022-08-22 18:35:00|13202.6|13199.8|13198.6|13195.8|13204.6|13201.8|13197.6|13194.8|73
1661193600000|2022-08-22 18:40:00|13198.1|13195.3|13193.1|13190.3|13198.6|13195.8|13193.1|13190.3|77
1661193900000|2022-08-22 18:45:00|13193.6|13190.8|13199.1|13196.3|13200.1|13197.3|13192.6|13189.8|94
1661194200000|2022-08-22 18:50:00|13199.6|13196.8|13198.6|13195.8|13205.6|13202.8|13196.6|13193.8|87
1661194500000|2022-08-22 18:55:00|13199.1|13196.3|13205.1|13202.3|13206.1|13203.3|13194.6|13191.8|58
1661194800000|2022-08-22 19:00:00|13204.6|13201.8|13211.6|13208.8|13217.1|13214.3|13204.6|13201.8|192
1661195100000|2022-08-22 19:05:00|13210.6|13207.8|13211.1|13208.3|13213.1|13210.3|13207.1|13204.3|84
1661195400000|2022-08-22 19:10:00|13210.6|13207.8|13216.6|13213.8|13219.1|13216.3|13210.6|13207.8|120
1661195700000|2022-08-22 19:15:00|13217.1|13214.3|13206.6|13203.8|13222.6|13219.8|13206.6|13203.8|160
1661196000000|2022-08-22 19:20:00|13207.1|13204.3|13210.6|13207.8|13211.1|13208.3|13203.1|13200.3|69
1661196300000|2022-08-22 19:25:00|13211.1|13208.3|13201.6|13198.8|13214.6|13211.8|13200.1|13197.3|54
1661196600000|2022-08-22 19:30:00|13202.1|13199.3|13196.6|13193.8|13209.1|13206.3|13195.1|13192.3|172
1661196900000|2022-08-22 19:35:00|13196.1|13193.3|13199.6|13196.8|13202.1|13199.3|13195.1|13192.3|134
1661197200000|2022-08-22 19:40:00|13200.1|13197.3|13183.6|13180.8|13200.6|13197.8|13183.1|13180.3|272
1661197500000|2022-08-22 19:45:00|13182.6|13179.8|13195.6|13192.8|13195.6|13192.8|13182.6|13179.8|232
1661197800000|2022-08-22 19:50:00|13193.6|13190.8|13201.6|13198.8|13216.6|13213.8|13193.6|13190.8|340
1661198100000|2022-08-22 19:55:00|13202.1|13199.3|13207.1|13204.3|13214.6|13211.8|13202.1|13199.3|376
1661198400000|2022-08-22 20:00:00|13205|13198|13209.5|13202.5|13211.6|13204.6|13203.7|13196.7|275
1661198700000|2022-08-22 20:05:00|13208.8|13201.8|13211.2|13204.2|13212.6|13205.6|13208.3|13201.3|9
1661199000000|2022-08-22 20:10:00|13210.4|13203.4|13214.1|13207.1|13216.3|13209.3|13209.7|13202.7|0
1661199300000|2022-08-22 20:15:00|13213.7|13206.7|13212.2|13205.2|13214.4|13207.4|13209.3|13202.3|0
1661199600000|2022-08-22 20:20:00|13211.5|13204.5|13216.9|13209.9|13216.9|13209.9|13211.5|13204.5|0
1661199900000|2022-08-22 20:25:00|13216.2|13209.2|13217.1|13210.1|13218.6|13211.6|13215.4|13208.4|0
1661200200000|2022-08-22 20:30:00|13217.8|13210.8|13217.7|13210.7|13219.3|13212.3|13216.4|13209.4|0
1661200500000|2022-08-22 20:35:00|13218.5|13211.5|13216.8|13209.8|13219.2|13212.2|13216.1|13209.1|0
1661200800000|2022-08-22 20:40:00|13216.7|13209.7|13216.7|13209.7|13218.2|13211.2|13216|13209|0
1661201100000|2022-08-22 20:45:00|13217.4|13210.4|13218.8|13211.8|13218.8|13211.8|13216|13209|0
1661201400000|2022-08-22 20:50:00|13218.4|13211.4|13218.5|13211.5|13218.9|13211.9|13217.3|13210.3|0
1661201700000|2022-08-22 20:55:00|13218.2|13211.2|13217.5|13210.5|13219.7|13212.7|13216.8|13209.8|0
1661202000000|2022-08-22 21:00:00|13217.4|13210.4|13217.8|13210.8|13218.1|13211.1|13216.4|13209.4|0
1661202300000|2022-08-22 21:05:00|13217.5|13210.5|13215.1|13208.1|13217.6|13210.6|13215.1|13208.1|0
1661202600000|2022-08-22 21:10:00|13215.4|13208.4|13217|13210|13217.1|13210.1|13214.6|13207.6|0
1661202900000|2022-08-22 21:15:00|13216.9|13209.9|13217.3|13210.3|13217.3|13210.3|13216.7|13209.7|0
1661203200000|2022-08-22 21:20:00|13216.9|13209.9|13217.3|13210.3|13217.3|13210.3|13216.9|13209.9|0
1661203500000|2022-08-22 21:25:00|13216.9|13209.9|13216.8|13209.8|13216.9|13209.9|13216.8|13209.8|0
1661203800000|2022-08-22 21:30:00|13216.9|13209.9|13216.9|13209.9|13217|13210|13216.8|13209.8|0
1661204100000|2022-08-22 21:35:00|13217|13210|13217.9|13210.9|13217.9|13210.9|13216.9|13209.9|0
1661204400000|2022-08-22 21:40:00|13217.8|13210.8|13217.9|13210.9|13218|13211|13217.1|13210.1|0
1661204700000|2022-08-22 21:45:00|13218|13211|13217.1|13210.1|13218|13211|13217.1|13210.1|0
1661205000000|2022-08-22 21:50:00|13216.9|13209.9|13218.3|13211.3|13218.3|13211.3|13216.8|13209.8|0
1661205300000|2022-08-22 21:55:00|13217.5|13210.5|13218.4|13211.4|13219|13212|13217.5|13210.5|0
1661205600000|2022-08-22 22:00:00|13219|13212|13211.9|13204.9|13220.5|13213.5|13209.3|13202.3|0
1661205900000|2022-08-22 22:05:00|13211.2|13204.2|13218.5|13211.5|13218.5|13211.5|13211.2|13204.2|0
1661206200000|2022-08-22 22:10:00|13217.1|13210.1|13217.3|13210.3|13218.4|13211.4|13216.3|13209.3|0
1661206500000|2022-08-22 22:15:00|13217.7|13210.7|13213.9|13206.9|13217.8|13210.8|13213.2|13206.2|0
1661206800000|2022-08-22 22:20:00|13214.6|13207.6|13216.9|13209.9|13216.9|13209.9|13213.5|13206.5|0
1661207100000|2022-08-22 22:25:00|13217.7|13210.7|13218|13211|13220.1|13213.1|13217.6|13210.6|0
1661207400000|2022-08-22 22:30:00|13217.9|13210.9|13221.9|13214.9|13221.9|13214.9|13217.3|13210.3|0
1661207700000|2022-08-22 22:35:00|13221.5|13214.5|13224|13217|13224.8|13217.8|13221.5|13214.5|0
1661208000000|2022-08-22 22:40:00|13224.4|13217.4|13225.3|13218.3|13225.5|13218.5|13222.6|13215.6|0
1661208300000|2022-08-22 22:45:00|13224.6|13217.6|13226.5|13219.5|13227.1|13220.1|13223.6|13216.6|0
1661208600000|2022-08-22 22:50:00|13226.8|13219.8|13224|13217|13227.9|13220.9|13222.3|13215.3|0
1661208900000|2022-08-22 22:55:00|13223.6|13216.6|13222.5|13215.5|13224.7|13217.7|13222.4|13215.4|0
1661209200000|2022-08-22 23:00:00|13222.9|13215.9|13223.2|13216.2|13224|13217|13220.4|13213.4|0
1661209500000|2022-08-22 23:05:00|13222.8|13215.8|13223.2|13216.2|13224.6|13217.6|13222.1|13215.1|0
1661209800000|2022-08-22 23:10:00|13224.6|13217.6|13226.3|13219.3|13227|13220|13223.8|13216.8|0
1661210100000|2022-08-22 23:15:00|13226.1|13219.1|13226.1|13219.1|13227.6|13220.6|13225.4|13218.4|0
1661210400000|2022-08-22 23:20:00|13226.5|13219.5|13227.4|13220.4|13227.6|13220.6|13225.4|13218.4|0
1661210700000|2022-08-22 23:25:00|13227|13220|13222.3|13215.3|13227.4|13220.4|13220.9|13213.9|0
1661211000000|2022-08-22 23:30:00|13223|13216|13226.7|13219.7|13226.7|13219.7|13220.2|13213.2|0
1661211300000|2022-08-22 23:35:00|13226.3|13219.3|13227|13220|13229.2|13222.2|13226|13219|0
1661211600000|2022-08-22 23:40:00|13227.4|13220.4|13227|13220|13227.7|13220.7|13226.3|13219.3|0
1661211900000|2022-08-22 23:45:00|13226.3|13219.3|13229.8|13222.8|13230.1|13223.1|13225.6|13218.6|0
1661212200000|2022-08-22 23:50:00|13229.1|13222.1|13232.6|13225.6|13232.9|13225.9|13228.4|13221.4|0
1661212500000|2022-08-22 23:55:00|13233.3|13226.3|13233.2|13226.2|13234.7|13227.7|13229.5|13222.5|0
1661212800000|2022-08-23 00:00:00|13233.9|13226.9|13227.3|13220.3|13234.7|13227.7|13226.6|13219.6|0
1661213100000|2022-08-23 00:05:00|13226.9|13219.9|13228.3|13221.3|13231.6|13224.6|13226.6|13219.6|0
1661213400000|2022-08-23 00:10:00|13228|13221|13228|13221|13228.7|13221.7|13227.3|13220.3|0
1661213700000|2022-08-23 00:15:00|13228.7|13221.7|13245.7|13240.7|13247.2|13242.2|13225.2|13220.2|56
1661214000000|2022-08-23 00:20:00|13246.2|13241.2|13240.7|13235.7|13251.7|13246.7|13237.7|13232.7|44
1661214300000|2022-08-23 00:25:00|13241.2|13236.2|13249.2|13244.2|13250.7|13245.7|13236.7|13231.7|15
1661214600000|2022-08-23 00:30:00|13249.7|13244.7|13244.2|13239.2|13251.2|13246.2|13241.2|13236.2|29
1661214900000|2022-08-23 00:35:00|13244.7|13239.7|13241.7|13236.7|13245.7|13240.7|13241.7|13236.7|0
1661215200000|2022-08-23 00:40:00|13240.2|13235.2|13239.7|13234.7|13241.7|13236.7|13237.7|13232.7|9
1661215500000|2022-08-23 00:45:00|13240.2|13235.2|13241.7|13236.7|13243.2|13238.2|13238.7|13233.7|10
1661215800000|2022-08-23 00:50:00|13241.2|13236.2|13232.2|13227.2|13241.2|13236.2|13231.7|13226.7|12
1661216100000|2022-08-23 00:55:00|13232.7|13227.7|13225.7|13220.7|13235.7|13230.7|13225.7|13220.7|48
1661216400000|2022-08-23 01:00:00|13226.2|13221.2|13223.2|13218.2|13226.7|13221.7|13223.2|13218.2|18
1661216700000|2022-08-23 01:05:00|13223.7|13218.7|13235.2|13230.2|13235.2|13230.2|13223.7|13218.7|3
1661217000000|2022-08-23 01:10:00|13234.7|13229.7|13235.2|13230.2|13235.2|13230.2|13229.7|13224.7|15
1661217300000|2022-08-23 01:15:00|13235.7|13230.7|13238.7|13233.7|13238.7|13233.7|13232.2|13227.2|19
1661217600000|2022-08-23 01:20:00|13239.2|13234.2|13241.7|13236.7|13249.2|13244.2|13238.2|13233.2|72
1661217900000|2022-08-23 01:25:00|13242.2|13237.2|13239.7|13234.7|13242.2|13237.2|13236.7|13231.7|5
1661218200000|2022-08-23 01:30:00|13240.2|13235.2|13241.2|13236.2|13241.7|13236.7|13236.7|13231.7|8
1661218500000|2022-08-23 01:35:00|13240.7|13235.7|13228.7|13223.7|13240.7|13235.7|13223.7|13218.7|15
1661218800000|2022-08-23 01:40:00|13230.7|13225.7|13227.7|13222.7|13232.2|13227.2|13225.7|13220.7|16
1661219100000|2022-08-23 01:45:00|13227.2|13222.2|13231.7|13226.7|13233.7|13228.7|13223.7|13218.7|4
1661219400000|2022-08-23 01:50:00|13231.2|13226.2|13226.2|13221.2|13231.2|13226.2|13224.2|13219.2|7
1661219700000|2022-08-23 01:55:00|13226.7|13221.7|13222.7|13217.7|13226.7|13221.7|13222.2|13217.2|5
1661220000000|2022-08-23 02:00:00|13225.7|13220.7|13228.7|13223.7|13230.2|13225.2|13225.2|13220.2|7
1661220300000|2022-08-23 02:05:00|13230.2|13225.2|13229.2|13224.2|13237.2|13232.2|13229.2|13224.2|12
1661220600000|2022-08-23 02:10:00|13228.7|13223.7|13229.2|13224.2|13230.2|13225.2|13227.7|13222.7|6
1661220900000|2022-08-23 02:15:00|13228.7|13223.7|13228.7|13223.7|13233.2|13228.2|13226.7|13221.7|5
1661221200000|2022-08-23 02:20:00|13228.2|13223.2|13229.7|13224.7|13230.2|13225.2|13224.2|13219.2|0
1661221500000|2022-08-23 02:25:00|13230.2|13225.2|13229.7|13224.7|13230.2|13225.2|13228.7|13223.7|1
1661221800000|2022-08-23 02:30:00|13229.2|13224.2|13231.2|13226.2|13231.2|13226.2|13228.7|13223.7|0
1661222100000|2022-08-23 02:35:00|13231.7|13226.7|13234.2|13229.2|13239.7|13234.7|13231.2|13226.2|22
1661222400000|2022-08-23 02:40:00|13234.7|13229.7|13232.2|13227.2|13234.7|13229.7|13232.2|13227.2|0
1661222700000|2022-08-23 02:45:00|13232.7|13227.7|13248.2|13243.2|13249.2|13244.2|13232.7|13227.7|53
1661223000000|2022-08-23 02:50:00|13249.2|13244.2|13246.2|13241.2|13250.7|13245.7|13244.2|13239.2|25
1661223300000|2022-08-23 02:55:00|13245.7|13240.7|13245.2|13240.2|13246.7|13241.7|13242.7|13237.7|6
1661223600000|2022-08-23 03:00:00|13245.7|13240.7|13242.2|13237.2|13247.2|13242.2|13242.2|13237.2|3
1661223900000|2022-08-23 03:05:00|13242.7|13237.7|13241.2|13236.2|13245.7|13240.7|13240.2|13235.2|4
1661224200000|2022-08-23 03:10:00|13241.7|13236.7|13245.2|13240.2|13245.2|13240.2|13240.7|13235.7|3
1661224500000|2022-08-23 03:15:00|13244.7|13239.7|13242.7|13237.7|13245.2|13240.2|13242.7|13237.7|4
1661224800000|2022-08-23 03:20:00|13244.7|13239.7|13246.7|13241.7|13247.2|13242.2|13244.7|13239.7|6
1661225100000|2022-08-23 03:25:00|13246.2|13241.2|13243.7|13238.7|13246.7|13241.7|13242.2|13237.2|9
1661225400000|2022-08-23 03:30:00|13244.2|13239.2|13243.7|13238.7|13245.7|13240.7|13240.7|13235.7|18
1661225700000|2022-08-23 03:35:00|13244.2|13239.2|13242.2|13237.2|13244.2|13239.2|13241.7|13236.7|3
1661226000000|2022-08-23 03:40:00|13241.7|13236.7|13241.7|13236.7|13243.7|13238.7|13241.7|13236.7|3
1661226300000|2022-08-23 03:45:00|13242.2|13237.2|13240.2|13235.2|13243.2|13238.2|13239.2|13234.2|12
1661226600000|2022-08-23 03:50:00|13240.7|13235.7|13237.7|13232.7|13241.2|13236.2|13237.2|13232.2|5
1661226900000|2022-08-23 03:55:00|13238.2|13233.2|13239.7|13234.7|13241.7|13236.7|13237.7|13232.7|6
1661227200000|2022-08-23 04:00:00|13240.2|13235.2|13238.7|13233.7|13241.7|13236.7|13236.2|13231.2|10
1661227500000|2022-08-23 04:05:00|13239.2|13234.2|13234.2|13229.2|13239.7|13234.7|13234.2|13229.2|10
1661227800000|2022-08-23 04:10:00|13234.7|13229.7|13235.2|13230.2|13235.2|13230.2|13234.2|13229.2|0
1661228100000|2022-08-23 04:15:00|13234.7|13229.7|13231.7|13226.7|13235.2|13230.2|13231.7|13226.7|3
1661228400000|2022-08-23 04:20:00|13232.2|13227.2|13233.7|13228.7|13236.2|13231.2|13231.7|13226.7|17
1661228700000|2022-08-23 04:25:00|13234.2|13229.2|13235.2|13230.2|13235.2|13230.2|13234.2|13229.2|0
1661229000000|2022-08-23 04:30:00|13235.7|13230.7|13237.2|13232.2|13238.2|13233.2|13235.7|13230.7|7
1661229300000|2022-08-23 04:35:00|13236.7|13231.7|13234.7|13229.7|13237.2|13232.2|13234.2|13229.2|1
1661229600000|2022-08-23 04:40:00|13234.2|13229.2|13234.2|13229.2|13234.7|13229.7|13234.2|13229.2|0
1661229900000|2022-08-23 04:45:00|13233.7|13228.7|13228.2|13223.2|13233.7|13228.7|13228.2|13223.2|10
1661230200000|2022-08-23 04:50:00|13228.7|13223.7|13223.2|13218.2|13229.2|13224.2|13222.2|13217.2|35
1661230500000|2022-08-23 04:55:00|13223.7|13218.7|13219.2|13214.2|13223.7|13218.7|13216.2|13211.2|25
1661230800000|2022-08-23 05:00:00|13218.2|13213.2|13219.7|13214.7|13223.2|13218.2|13218.2|13213.2|11
1661231100000|2022-08-23 05:05:00|13220.2|13215.2|13209.2|13204.2|13221.7|13216.7|13207.7|13202.7|15
1661231400000|2022-08-23 05:10:00|13209.7|13204.7|13211.7|13206.7|13213.2|13208.2|13209.2|13204.2|10
1661231700000|2022-08-23 05:15:00|13211.2|13206.2|13205.7|13200.7|13212.2|13207.2|13199.7|13194.7|31
1661232000000|2022-08-23 05:20:00|13205.2|13200.2|13201.7|13196.7|13205.7|13200.7|13197.7|13192.7|14
1661232300000|2022-08-23 05:25:00|13202.2|13197.2|13204.2|13199.2|13204.2|13199.2|13197.7|13192.7|28
1661232600000|2022-08-23 05:30:00|13204.7|13199.7|13192.7|13187.7|13205.7|13200.7|13191.7|13186.7|30
1661232900000|2022-08-23 05:35:00|13193.2|13188.2|13200.2|13195.2|13204.2|13199.2|13191.7|13186.7|25
1661233200000|2022-08-23 05:40:00|13201.7|13196.7|13209.7|13204.7|13210.7|13205.7|13201.2|13196.2|5
1661233500000|2022-08-23 05:45:00|13209.2|13204.2|13208.2|13203.2|13210.7|13205.7|13207.7|13202.7|24
1661233800000|2022-08-23 05:50:00|13207.7|13202.7|13209.2|13204.2|13213.7|13208.7|13206.7|13201.7|67
1661234100000|2022-08-23 05:55:00|13208.7|13203.7|13203.7|13198.7|13211.7|13206.7|13203.7|13198.7|68
1661234400000|2022-08-23 06:00:00|13202.6|13199.8|13222.6|13219.8|13227.6|13224.8|13202.6|13199.8|163
1661234700000|2022-08-23 06:05:00|13223.1|13220.3|13197.1|13194.3|13226.1|13223.3|13196.6|13193.8|206
1661235000000|2022-08-23 06:10:00|13199.1|13196.3|13174.1|13171.3|13199.6|13196.8|13169.1|13166.3|279
1661235300000|2022-08-23 06:15:00|13173.6|13170.8|13175.6|13172.8|13182.1|13179.3|13172.6|13169.8|108
1661235600000|2022-08-23 06:20:00|13176.1|13173.3|13169.1|13166.3|13177.6|13174.8|13166.1|13163.3|182
1661235900000|2022-08-23 06:25:00|13168.6|13165.8|13151.1|13148.3|13173.6|13170.8|13151.1|13148.3|262
1661236200000|2022-08-23 06:30:00|13151.6|13148.8|13142.6|13139.8|13159.6|13156.8|13139.6|13136.8|304
1661236500000|2022-08-23 06:35:00|13143.1|13140.3|13123.1|13120.3|13146.1|13143.3|13122.6|13119.8|415
1661236800000|2022-08-23 06:40:00|13124.1|13121.3|13144.1|13141.3|13147.6|13144.8|13124.1|13121.3|346
1661237100000|2022-08-23 06:45:00|13143.1|13140.3|13146.1|13143.3|13148.6|13145.8|13136.1|13133.3|124
1661237400000|2022-08-23 06:50:00|13146.6|13143.8|13164.6|13161.8|13167.6|13164.8|13146.1|13143.3|273
1661237700000|2022-08-23 06:55:00|13165.1|13162.3|13159.6|13156.8|13172.6|13169.8|13157.1|13154.3|389
1661238000000|2022-08-23 07:00:00|13160.1|13157.3|13187.9|13186.5|13190.9|13189.5|13156.4|13155|1846
1661238300000|2022-08-23 07:05:00|13190.4|13189|13214.4|13213|13215.4|13214|13185.4|13184|1375
1661238600000|2022-08-23 07:10:00|13214.9|13213.5|13206.9|13205.5|13232.9|13231.5|13199.4|13198|1129
1661238900000|2022-08-23 07:15:00|13191.4|13190|13218.4|13217|13238.9|13237.5|13183.4|13182|1307
1661239200000|2022-08-23 07:20:00|13218.9|13217.5|13252.9|13251.5|13255.4|13254|13217.9|13216.5|1156
1661239500000|2022-08-23 07:25:00|13252.4|13251|13244.9|13243.5|13260.9|13259.5|13236.9|13235.5|920
1661239800000|2022-08-23 07:30:00|13261.9|13260.5|13225.4|13224|13265.4|13264|13217.4|13216|1404
1661240100000|2022-08-23 07:35:00|13225.9|13224.5|13234.4|13233|13244.9|13243.5|13216.4|13215|566
1661240400000|2022-08-23 07:40:00|13234.3|13232.9|13257.3|13255.9|13261.8|13260.4|13233.3|13231.9|571
1661240700000|2022-08-23 07:45:00|13257.8|13256.4|13271.3|13269.9|13278.8|13277.4|13253.8|13252.4|834
1661241000000|2022-08-23 07:50:00|13271.8|13270.4|13267.8|13266.4|13272.8|13271.4|13259.3|13257.9|516
1661241300000|2022-08-23 07:55:00|13267.3|13265.9|13274.3|13272.9|13277.8|13276.4|13260.8|13259.4|455
1661241600000|2022-08-23 08:00:00|13275.3|13273.9|13290.8|13289.4|13293.3|13291.9|13275.3|13273.9|648
1661241900000|2022-08-23 08:05:00|13290.3|13288.9|13284.8|13283.4|13300.3|13298.9|13282.8|13281.4|555
1661242200000|2022-08-23 08:10:00|13284.3|13282.9|13277.3|13275.9|13295.3|13293.9|13277.3|13275.9|485
1661242500000|2022-08-23 08:15:00|13277.8|13276.4|13285.8|13284.4|13287.8|13286.4|13276.3|13274.9|320
1661242800000|2022-08-23 08:20:00|13286.3|13284.9|13282.8|13281.4|13287.3|13285.9|13276.8|13275.4|264
1661243100000|2022-08-23 08:25:00|13283.3|13281.9|13269.3|13267.9|13283.3|13281.9|13267.8|13266.4|364
1661243400000|2022-08-23 08:30:00|13268.8|13267.4|13280.8|13279.4|13284.3|13282.9|13260.8|13259.4|490
1661243700000|2022-08-23 08:35:00|13281.3|13279.9|13289.8|13288.4|13289.8|13288.4|13280.3|13278.9|218
1661244000000|2022-08-23 08:40:00|13289.3|13287.9|13282.8|13281.4|13294.3|13292.9|13280.8|13279.4|270
1661244300000|2022-08-23 08:45:00|13283.3|13281.9|13269.3|13267.9|13289.3|13287.9|13267.8|13266.4|215
1661244600000|2022-08-23 08:50:00|13268.8|13267.4|13260.8|13259.4|13272.3|13270.9|13259.3|13257.9|264
1661244900000|2022-08-23 08:55:00|13261.3|13259.9|13254.8|13253.4|13261.8|13260.4|13251.8|13250.4|393
1661245200000|2022-08-23 09:00:00|13254.3|13252.9|13257.8|13256.4|13260.8|13259.4|13249.3|13247.9|256
1661245500000|2022-08-23 09:05:00|13254.8|13253.4|13276.8|13275.4|13281.8|13280.4|13253.3|13251.9|340
1661245800000|2022-08-23 09:10:00|13277.3|13275.9|13268.3|13266.9|13280.8|13279.4|13267.8|13266.4|192
1661246100000|2022-08-23 09:15:00|13268.8|13267.4|13258.3|13256.9|13270.3|13268.9|13256.8|13255.4|279
1661246400000|2022-08-23 09:20:00|13257.8|13256.4|13249.3|13247.9|13259.3|13257.9|13247.8|13246.4|357
1661246700000|2022-08-23 09:25:00|13248.8|13247.4|13248.8|13247.4|13254.3|13252.9|13241.8|13240.4|346
1661247000000|2022-08-23 09:30:00|13249.3|13247.9|13256.3|13254.9|13266.8|13265.4|13248.8|13247.4|254
1661247300000|2022-08-23 09:35:00|13256.8|13255.4|13246.8|13245.4|13258.8|13257.4|13244.8|13243.4|215
1661247600000|2022-08-23 09:40:00|13247.3|13245.9|13250.3|13248.9|13255.8|13254.4|13245.8|13244.4|243
1661247900000|2022-08-23 09:45:00|13250.8|13249.4|13270.3|13268.9|13271.8|13270.4|13250.8|13249.4|194
1661248200000|2022-08-23 09:50:00|13270.8|13269.4|13274.3|13272.9|13278.8|13277.4|13266.8|13265.4|376
1661248500000|2022-08-23 09:55:00|13274.8|13273.4|13274.8|13273.4|13284.3|13282.9|13273.8|13272.4|267
1661248800000|2022-08-23 10:00:00|13274.3|13272.9|13269.3|13267.9|13277.3|13275.9|13266.8|13265.4|218
1661249100000|2022-08-23 10:05:00|13269.8|13268.4|13258.8|13257.4|13273.8|13272.4|13258.8|13257.4|144
1661249400000|2022-08-23 10:10:00|13259.3|13257.9|13256.3|13254.9|13261.8|13260.4|13249.8|13248.4|189
1661249700000|2022-08-23 10:15:00|13256.8|13255.4|13230.3|13228.9|13259.8|13258.4|13230.3|13228.9|414
1661250000000|2022-08-23 10:20:00|13229.8|13228.4|13227.3|13225.9|13232.8|13231.4|13223.8|13222.4|268
1661250300000|2022-08-23 10:25:00|13226.8|13225.4|13218.8|13217.4|13230.8|13229.4|13218.8|13217.4|246
1661250600000|2022-08-23 10:30:00|13219.8|13218.4|13221.3|13219.9|13232.8|13231.4|13219.3|13217.9|266
1661250900000|2022-08-23 10:35:00|13220.3|13218.9|13221.8|13220.4|13223.3|13221.9|13216.3|13214.9|219
1661251200000|2022-08-23 10:40:00|13222.3|13220.9|13247.8|13246.4|13248.8|13247.4|13221.8|13220.4|373
1661251500000|2022-08-23 10:45:00|13248.3|13246.9|13238.8|13237.4|13251.8|13250.4|13238.8|13237.4|195
1661251800000|2022-08-23 10:50:00|13239.3|13237.9|13242.3|13240.9|13243.3|13241.9|13234.3|13232.9|221
1661252100000|2022-08-23 10:55:00|13241.8|13240.4|13230.3|13228.9|13245.8|13244.4|13229.8|13228.4|310
1661252400000|2022-08-23 11:00:00|13229.3|13227.9|13226.3|13224.9|13239.8|13238.4|13225.3|13223.9|235
1661252700000|2022-08-23 11:05:00|13225.8|13224.4|13211.3|13209.9|13226.8|13225.4|13206.3|13204.9|312
1661253000000|2022-08-23 11:10:00|13210.8|13209.4|13214.3|13212.9|13214.8|13213.4|13199.8|13198.4|355
1661253300000|2022-08-23 11:15:00|13213.8|13212.4|13212.8|13211.4|13216.8|13215.4|13209.8|13208.4|166
1661253600000|2022-08-23 11:20:00|13212.3|13210.9|13216.3|13214.9|13218.8|13217.4|13210.8|13209.4|223
1661253900000|2022-08-23 11:25:00|13216.8|13215.4|13212.8|13211.4|13221.3|13219.9|13209.3|13207.9|194
1661254200000|2022-08-23 11:30:00|13212.3|13210.9|13206.8|13205.4|13222.3|13220.9|13206.3|13204.9|199
1661254500000|2022-08-23 11:35:00|13206.3|13204.9|13217.3|13215.9|13219.8|13218.4|13205.3|13203.9|242
1661254800000|2022-08-23 11:40:00|13217.1|13215.7|13215.6|13214.2|13218.1|13216.7|13212.6|13211.2|125
1661255100000|2022-08-23 11:45:00|13215.1|13213.7|13223.6|13222.2|13225.1|13223.7|13206.6|13205.2|256
1661255400000|2022-08-23 11:50:00|13223.1|13221.7|13236.1|13234.7|13237.6|13236.2|13219.1|13217.7|644
1661255700000|2022-08-23 11:55:00|13234.6|13233.2|13237.6|13236.2|13240.6|13239.2|13226.1|13224.7|309
1661256000000|2022-08-23 12:00:00|13237.1|13235.7|13237.1|13235.7|13238.6|13237.2|13225.1|13223.7|162
1661256300000|2022-08-23 12:05:00|13236.6|13235.2|13232.1|13230.7|13241.6|13240.2|13230.6|13229.2|145
1661256600000|2022-08-23 12:10:00|13232.6|13231.2|13226.1|13224.7|13232.6|13231.2|13220.6|13219.2|267
1661256900000|2022-08-23 12:15:00|13226.6|13225.2|13224.1|13222.7|13230.6|13229.2|13216.6|13215.2|186
1661257200000|2022-08-23 12:20:00|13224.6|13223.2|13223.1|13221.7|13225.6|13224.2|13216.6|13215.2|142
1661257500000|2022-08-23 12:25:00|13223.6|13222.2|13242.1|13240.7|13242.6|13241.2|13222.6|13221.2|207
1661257800000|2022-08-23 12:30:00|13242.6|13241.2|13233.1|13231.7|13245.1|13243.7|13223.1|13221.7|182
1661258100000|2022-08-23 12:35:00|13233.6|13232.2|13204.1|13202.7|13233.6|13232.2|13203.1|13201.7|336
1661258400000|2022-08-23 12:40:00|13203.6|13202.2|13222.1|13220.7|13223.6|13222.2|13203.6|13202.2|252
1661258700000|2022-08-23 12:45:00|13221.6|13220.2|13207.6|13206.2|13227.6|13226.2|13205.6|13204.2|308
1661259000000|2022-08-23 12:50:00|13207.1|13205.7|13210.6|13209.2|13213.1|13211.7|13190.6|13189.2|567
1661259300000|2022-08-23 12:55:00|13210.1|13208.7|13210.1|13208.7|13213.1|13211.7|13202.1|13200.7|248
1661259600000|2022-08-23 13:00:00|13213.1|13211.7|13200.6|13199.2|13215.6|13214.2|13198.1|13196.7|284
1661259900000|2022-08-23 13:05:00|13200.1|13198.7|13203.6|13202.2|13207.6|13206.2|13194.6|13193.2|302
1661260200000|2022-08-23 13:10:00|13204.1|13202.7|13203.1|13201.7|13205.6|13204.2|13196.1|13194.7|145
1661260500000|2022-08-23 13:15:00|13202.6|13201.2|13209.1|13207.7|13211.6|13210.2|13200.6|13199.2|224
1661260800000|2022-08-23 13:20:00|13208.6|13207.2|13217.1|13215.7|13219.1|13217.7|13202.6|13201.2|246
1661261100000|2022-08-23 13:25:00|13217.6|13216.2|13219.1|13217.7|13224.6|13223.2|13215.1|13213.7|266
1661261400000|2022-08-23 13:30:00|13219.6|13218.2|13228.1|13226.7|13236.1|13234.7|13210.1|13208.7|595
1661261700000|2022-08-23 13:35:00|13228.6|13227.2|13214.6|13213.2|13236.6|13235.2|13214.1|13212.7|581
1661262000000|2022-08-23 13:40:00|13214.1|13212.7|13198.6|13197.2|13226.1|13224.7|13194.6|13193.2|552
1661262300000|2022-08-23 13:45:00|13198.1|13196.7|13238.6|13237.2|13244.1|13242.7|13198.1|13196.7|890
1661262600000|2022-08-23 13:50:00|13239.1|13237.7|13252.6|13251.2|13264.6|13263.2|13238.1|13236.7|712
1661262900000|2022-08-23 13:55:00|13253.1|13251.7|13237.6|13236.2|13258.6|13257.2|13236.1|13234.7|375
1661263200000|2022-08-23 14:00:00|13239.1|13237.7|13225.6|13224.2|13249.6|13248.2|13221.1|13219.7|537
1661263500000|2022-08-23 14:05:00|13226.1|13224.7|13258.1|13256.7|13258.6|13257.2|13225.1|13223.7|520
1661263800000|2022-08-23 14:10:00|13257.3|13255.9|13258.8|13257.4|13272.3|13270.9|13252.8|13251.4|543
1661264100000|2022-08-23 14:15:00|13259.3|13257.9|13253.3|13251.9|13265.3|13263.9|13250.3|13248.9|397
1661264400000|2022-08-23 14:20:00|13252.8|13251.4|13247.3|13245.9|13266.8|13265.4|13247.3|13245.9|277
1661264700000|2022-08-23 14:25:00|13246.8|13245.4|13221.3|13219.9|13248.3|13246.9|13219.8|13218.4|726
1661265000000|2022-08-23 14:30:00|13221.8|13220.4|13238.8|13237.4|13241.8|13240.4|13217.3|13215.9|353
1661265300000|2022-08-23 14:35:00|13239.3|13237.9|13208.8|13207.4|13240.3|13238.9|13208.8|13207.4|471
1661265600000|2022-08-23 14:40:00|13209.3|13207.9|13221.3|13219.9|13222.8|13221.4|13199.8|13198.4|674
1661265900000|2022-08-23 14:45:00|13220.8|13219.4|13228.3|13226.9|13229.3|13227.9|13217.8|13216.4|270
1661266200000|2022-08-23 14:50:00|13228.8|13227.4|13204.3|13202.9|13233.3|13231.9|13200.8|13199.4|389
1661266500000|2022-08-23 14:55:00|13203.8|13202.4|13198.8|13197.4|13205.8|13204.4|13194.8|13193.4|355
1661266800000|2022-08-23 15:00:00|13198.3|13196.9|13192.3|13190.9|13201.3|13199.9|13174.3|13172.9|726
1661267100000|2022-08-23 15:05:00|13191.8|13190.4|13197.8|13196.4|13204.3|13202.9|13183.8|13182.4|354
1661267400000|2022-08-23 15:10:00|13198.3|13196.9|13206.3|13204.9|13209.8|13208.4|13193.8|13192.4|414
1661267700000|2022-08-23 15:15:00|13205.8|13204.4|13210.3|13208.9|13216.8|13215.4|13203.8|13202.4|446
1661268000000|2022-08-23 15:20:00|13209.8|13208.4|13200.8|13199.4|13210.8|13209.4|13199.8|13198.4|509
1661268300000|2022-08-23 15:25:00|13201.3|13199.9|13186.3|13184.9|13202.3|13200.9|13183.8|13182.4|730
1661268600000|2022-08-23 15:30:00|13185.8|13184.4|13191.5|13188.7|13194.5|13191.7|13176|13173.2|1142
1661268900000|2022-08-23 15:35:00|13190.5|13187.7|13194|13191.2|13199.5|13196.7|13188.5|13185.7|800
1661269200000|2022-08-23 15:40:00|13193.5|13190.7|13185.5|13182.7|13196.5|13193.7|13181.5|13178.7|256
1661269500000|2022-08-23 15:45:00|13186|13183.2|13196.5|13193.7|13198|13195.2|13186|13183.2|217
1661269800000|2022-08-23 15:50:00|13197|13194.2|13189.5|13186.7|13200.5|13197.7|13185|13182.2|118
1661270100000|2022-08-23 15:55:00|13189|13186.2|13193|13190.2|13195.5|13192.7|13181|13178.2|224
1661270400000|2022-08-23 16:00:00|13192.5|13189.7|13181|13178.2|13194.5|13191.7|13177.5|13174.7|189
1661270700000|2022-08-23 16:05:00|13180.5|13177.7|13190.5|13187.7|13190.5|13187.7|13172.5|13169.7|199
1661271000000|2022-08-23 16:10:00|13190|13187.2|13186.5|13183.7|13190.5|13187.7|13180|13177.2|121
1661271300000|2022-08-23 16:15:00|13186|13183.2|13172|13169.2|13187.5|13184.7|13167.5|13164.7|93
1661271600000|2022-08-23 16:20:00|13172.5|13169.7|13160.5|13157.7|13174|13171.2|13158.5|13155.7|249
1661271900000|2022-08-23 16:25:00|13161|13158.2|13166.5|13163.7|13176.5|13173.7|13160|13157.2|165
1661272200000|2022-08-23 16:30:00|13167|13164.2|13182|13179.2|13182.5|13179.7|13166|13163.2|142
1661272500000|2022-08-23 16:35:00|13182.5|13179.7|13195|13192.2|13196.5|13193.7|13181.5|13178.7|215
1661272800000|2022-08-23 16:40:00|13194.5|13191.7|13198.5|13195.7|13199.5|13196.7|13193|13190.2|115
1661273100000|2022-08-23 16:45:00|13199|13196.2|13193|13190.2|13201.5|13198.7|13192.5|13189.7|102
1661273400000|2022-08-23 16:50:00|13193.5|13190.7|13197.5|13194.7|13202.5|13199.7|13192|13189.2|69
1661273700000|2022-08-23 16:55:00|13198|13195.2|13211.5|13208.7|13214|13211.2|13195|13192.2|163
1661274000000|2022-08-23 17:00:00|13212|13209.2|13216.5|13213.7|13219.5|13216.7|13208.5|13205.7|172
1661274300000|2022-08-23 17:05:00|13216|13213.2|13206|13203.2|13216|13213.2|13200.5|13197.7|98
1661274600000|2022-08-23 17:10:00|13205.5|13202.7|13207|13204.2|13209|13206.2|13196.5|13193.7|123
1661274900000|2022-08-23 17:15:00|13207.5|13204.7|13195|13192.2|13213.5|13210.7|13194.5|13191.7|348
1661275200000|2022-08-23 17:20:00|13194.5|13191.7|13187|13184.2|13198.5|13195.7|13187|13184.2|96
1661275500000|2022-08-23 17:25:00|13186.5|13183.7|13204|13201.2|13206|13203.2|13186.5|13183.7|124
1661275800000|2022-08-23 17:30:00|13203.5|13200.7|13208|13205.2|13208.5|13205.7|13202|13199.2|69
1661276100000|2022-08-23 17:35:00|13207.5|13204.7|13196.5|13193.7|13208|13205.2|13194.5|13191.7|70
1661276400000|2022-08-23 17:40:00|13197|13194.2|13188|13185.2|13200.5|13197.7|13186.5|13183.7|73
1661276700000|2022-08-23 17:45:00|13187.5|13184.7|13179|13176.2|13189.5|13186.7|13177.5|13174.7|71
1661277000000|2022-08-23 17:50:00|13178.5|13175.7|13169.5|13166.7|13178.5|13175.7|13163.5|13160.7|111
1661277300000|2022-08-23 17:55:00|13170|13167.2|13176.5|13173.7|13180.5|13177.7|13166|13163.2|152
1661277600000|2022-08-23 18:00:00|13176|13173.2|13169.5|13166.7|13176|13173.2|13168.5|13165.7|90
1661277900000|2022-08-23 18:05:00|13168.5|13165.7|13166|13163.2|13178|13175.2|13163.5|13160.7|334
1661278200000|2022-08-23 18:10:00|13165.5|13162.7|13135|13132.2|13166.5|13163.7|13122|13119.2|1094
1661278500000|2022-08-23 18:15:00|13135.5|13132.7|13156.5|13153.7|13157|13154.2|13135.5|13132.7|372
1661278800000|2022-08-23 18:20:00|13157|13154.2|13159|13156.2|13161.5|13158.7|13154.5|13151.7|184
1661279100000|2022-08-23 18:25:00|13159.5|13156.7|13156.5|13153.7|13159.5|13156.7|13154|13151.2|51
1661279400000|2022-08-23 18:30:00|13157|13154.2|13144.5|13141.7|13159.5|13156.7|13144|13141.2|86
1661279700000|2022-08-23 18:35:00|13145|13142.2|13143.5|13140.7|13147|13144.2|13139|13136.2|104
1661280000000|2022-08-23 18:40:00|13142.5|13139.7|13148|13145.2|13153|13150.2|13138.5|13135.7|105
1661280300000|2022-08-23 18:45:00|13148.5|13145.7|13135.5|13132.7|13148.5|13145.7|13132.5|13129.7|40
1661280600000|2022-08-23 18:50:00|13134.5|13131.7|13128|13125.2|13135.5|13132.7|13127.5|13124.7|135
1661280900000|2022-08-23 18:55:00|13128.5|13125.7|13139|13136.2|13139.5|13136.7|13128|13125.2|71
1661281200000|2022-08-23 19:00:00|13138.5|13135.7|13146|13143.2|13149|13146.2|13137|13134.2|66
1661281500000|2022-08-23 19:05:00|13146.5|13143.7|13150|13147.2|13150.5|13147.7|13144.5|13141.7|47
1661281800000|2022-08-23 19:10:00|13150.5|13147.7|13140.5|13137.7|13154.5|13151.7|13140.5|13137.7|140
1661282100000|2022-08-23 19:15:00|13141|13138.2|13152|13149.2|13152.5|13149.7|13139.5|13136.7|83
1661282400000|2022-08-23 19:20:00|13151.5|13148.7|13140|13137.2|13152|13149.2|13139|13136.2|64
1661282700000|2022-08-23 19:25:00|13140.5|13137.7|13140|13137.2|13143|13140.2|13136|13133.2|57
1661283000000|2022-08-23 19:30:00|13140.5|13137.7|13138|13135.2|13142.5|13139.7|13131|13128.2|105
1661283300000|2022-08-23 19:35:00|13137.5|13134.7|13134|13131.2|13140.5|13137.7|13132|13129.2|103
1661283600000|2022-08-23 19:40:00|13133.5|13130.7|13145.5|13142.7|13149|13146.2|13133|13130.2|124
1661283900000|2022-08-23 19:45:00|13143|13140.2|13145|13142.2|13147|13144.2|13135.5|13132.7|200
1661284200000|2022-08-23 19:50:00|13145.5|13142.7|13146.5|13143.7|13150|13147.2|13136.5|13133.7|201
1661284500000|2022-08-23 19:55:00|13147|13144.2|13153.5|13150.7|13168.5|13165.7|13147|13144.2|347
1661284800000|2022-08-23 20:00:00|13159.3|13152.3|13150.8|13143.8|13164.5|13157.5|13149.2|13142.2|7
1661285100000|2022-08-23 20:05:00|13149.4|13142.4|13150.2|13143.2|13153|13146|13149|13142|0
1661285400000|2022-08-23 20:10:00|13151|13144|13153.6|13146.6|13154.3|13147.3|13149.5|13142.5|0
1661285700000|2022-08-23 20:15:00|13152.8|13145.8|13153.6|13146.6|13153.6|13146.6|13152.1|13145.1|0
1661286000000|2022-08-23 20:20:00|13153.3|13146.3|13154.7|13147.7|13156.2|13149.2|13153.3|13146.3|0
1661286300000|2022-08-23 20:25:00|13154.3|13147.3|13155.4|13148.4|13155.4|13148.4|13151.8|13144.8|0
1661286600000|2022-08-23 20:30:00|13155.5|13148.5|13151.9|13144.9|13155.5|13148.5|13151.9|13144.9|0
1661286900000|2022-08-23 20:35:00|13151.1|13144.1|13151.9|13144.9|13152.6|13145.6|13151.1|13144.1|0
1661287200000|2022-08-23 20:40:00|13151.7|13144.7|13150.3|13143.3|13152.5|13145.5|13150.3|13143.3|0
1661287500000|2022-08-23 20:45:00|13151|13144|13149.5|13142.5|13151.8|13144.8|13148.8|13141.8|0
1661287800000|2022-08-23 20:50:00|13149.4|13142.4|13151.6|13144.6|13151.6|13144.6|13148.7|13141.7|0
1661288100000|2022-08-23 20:55:00|13152.3|13145.3|13149.2|13142.2|13152.3|13145.3|13147.7|13140.7|0
1661288400000|2022-08-23 21:00:00|13149.6|13142.6|13150.1|13143.1|13150.1|13143.1|13149.2|13142.2|0
1661288700000|2022-08-23 21:05:00|13150|13143|13149.3|13142.3|13150.4|13143.4|13149.3|13142.3|0
1661289000000|2022-08-23 21:10:00|13149.7|13142.7|13149.6|13142.6|13149.9|13142.9|13148.6|13141.6|0
1661289300000|2022-08-23 21:15:00|13149.3|13142.3|13149.7|13142.7|13149.7|13142.7|13148.1|13141.1|0
1661289600000|2022-08-23 21:20:00|13149.9|13142.9|13150.1|13143.1|13150.1|13143.1|13149.9|13142.9|0
1661289900000|2022-08-23 21:25:00|13150.4|13143.4|13150|13143|13150.5|13143.5|13149.5|13142.5|0
1661290200000|2022-08-23 21:30:00|13149.9|13142.9|13149.5|13142.5|13149.9|13142.9|13149.3|13142.3|0
1661290500000|2022-08-23 21:35:00|13149.4|13142.4|13149.7|13142.7|13149.7|13142.7|13148.6|13141.6|0
1661290800000|2022-08-23 21:40:00|13149.8|13142.8|13149.8|13142.8|13149.8|13142.8|13149.8|13142.8|0
1661291100000|2022-08-23 21:45:00|13149.9|13142.9|13149.8|13142.8|13150.7|13143.7|13149.8|13142.8|0
1661291400000|2022-08-23 21:50:00|13149.1|13142.1|13149.1|13142.1|13149.1|13142.1|13149.1|13142.1|0
1661291700000|2022-08-23 21:55:00|13149.7|13142.7|13150.3|13143.3|13150.8|13143.8|13149.7|13142.7|0
1661292000000|2022-08-23 22:00:00|13149.7|13142.7|13154.8|13147.8|13156.3|13149.3|13146.8|13139.8|0
1661292300000|2022-08-23 22:05:00|13154.4|13147.4|13159|13152|13159|13152|13154.4|13147.4|0
1661292600000|2022-08-23 22:10:00|13159.3|13152.3|13157.6|13150.6|13160.4|13153.4|13157.6|13150.6|0
1661292900000|2022-08-23 22:15:00|13158.3|13151.3|13159.8|13152.8|13160.4|13153.4|13158.3|13151.3|0
1661293200000|2022-08-23 22:20:00|13159|13152|13159.1|13152.1|13160.5|13153.5|13158.3|13151.3|0
1661293500000|2022-08-23 22:25:00|13158.3|13151.3|13157.6|13150.6|13159.1|13152.1|13156.9|13149.9|0
1661293800000|2022-08-23 22:30:00|13158.3|13151.3|13154.1|13147.1|13159.8|13152.8|13154.1|13147.1|0
1661294100000|2022-08-23 22:35:00|13154.4|13147.4|13155.8|13148.8|13156.9|13149.9|13154.1|13147.1|0
1661294400000|2022-08-23 22:40:00|13155.5|13148.5|13159|13152|13159.1|13152.1|13155.5|13148.5|0
1661294700000|2022-08-23 22:45:00|13158.7|13151.7|13160|13153|13161.4|13154.4|13158.7|13151.7|0
1661295000000|2022-08-23 22:50:00|13160.4|13153.4|13160|13153|13160.7|13153.7|13159.3|13152.3|0
1661295300000|2022-08-23 22:55:00|13159.6|13152.6|13160.9|13153.9|13161.4|13154.4|13158.5|13151.5|0
1661295600000|2022-08-23 23:00:00|13161.7|13154.7|13162.7|13155.7|13164.6|13157.6|13161|13154|0
1661295900000|2022-08-23 23:05:00|13163.1|13156.1|13165.2|13158.2|13166|13159|13163.1|13156.1|0
1661296200000|2022-08-23 23:10:00|13164.5|13157.5|13163.9|13156.9|13164.6|13157.6|13162.3|13155.3|0
1661296500000|2022-08-23 23:15:00|13164.2|13157.2|13165.4|13158.4|13166.1|13159.1|13163.9|13156.9|0
1661296800000|2022-08-23 23:20:00|13165.3|13158.3|13166|13159|13166.7|13159.7|13164.6|13157.6|0
1661297100000|2022-08-23 23:25:00|13165.6|13158.6|13162.4|13155.4|13166|13159|13162.4|13155.4|0
1661297400000|2022-08-23 23:30:00|13162|13155|13157.8|13150.8|13162|13155|13155.6|13148.6|0
1661297700000|2022-08-23 23:35:00|13157.1|13150.1|13158.9|13151.9|13159.6|13152.6|13156.4|13149.4|0
1661298000000|2022-08-23 23:40:00|13159.3|13152.3|13157.9|13150.9|13159.3|13152.3|13155.7|13148.7|0
1661298300000|2022-08-23 23:45:00|13157.5|13150.5|13157.9|13150.9|13157.9|13150.9|13155|13148|0
1661298600000|2022-08-23 23:50:00|13158|13151|13152.3|13145.3|13158.7|13151.7|13151.5|13144.5|0
1661298900000|2022-08-23 23:55:00|13152.2|13145.2|13155.1|13148.1|13155.1|13148.1|13151.5|13144.5|0
1661299200000|2022-08-24 00:00:00|13155.8|13148.8|13157.2|13150.2|13162.3|13155.3|13150.8|13143.8|0
1661299500000|2022-08-24 00:05:00|13156.9|13149.9|13157.1|13150.1|13160.1|13153.1|13154.3|13147.3|0
1661299800000|2022-08-24 00:10:00|13156.4|13149.4|13156.4|13149.4|13157.9|13150.9|13150.7|13143.7|0
1661300100000|2022-08-24 00:15:00|13155.7|13148.7|13160.1|13155.1|13166.6|13161.6|13153.1|13148.1|62
1661300400000|2022-08-24 00:20:00|13159.6|13154.6|13150.1|13145.1|13159.6|13154.6|13149.1|13144.1|15
1661300700000|2022-08-24 00:25:00|13150.6|13145.6|13156.1|13151.1|13156.1|13151.1|13150.1|13145.1|3
1661301000000|2022-08-24 00:30:00|13155.6|13150.6|13149.1|13144.1|13161.6|13156.6|13149.1|13144.1|11
1661301300000|2022-08-24 00:35:00|13149.6|13144.6|13139.6|13134.6|13149.6|13144.6|13139.1|13134.1|12
1661301600000|2022-08-24 00:40:00|13140.1|13135.1|13136.1|13131.1|13143.1|13138.1|13136.1|13131.1|5
1661301900000|2022-08-24 00:45:00|13135.6|13130.6|13143.6|13138.6|13145.1|13140.1|13135.6|13130.6|10
1661302200000|2022-08-24 00:50:00|13143.1|13138.1|13143.1|13138.1|13144.1|13139.1|13140.6|13135.6|2
1661302500000|2022-08-24 00:55:00|13143.6|13138.6|13135.1|13130.1|13147.6|13142.6|13135.1|13130.1|11
1661302800000|2022-08-24 01:00:00|13135.6|13130.6|13135.1|13130.1|13137.1|13132.1|13134.1|13129.1|3
1661303100000|2022-08-24 01:05:00|13135.6|13130.6|13136.6|13131.6|13137.1|13132.1|13132.1|13127.1|3
1661303400000|2022-08-24 01:10:00|13137.1|13132.1|13132.6|13127.6|13137.1|13132.1|13132.1|13127.1|1
1661303700000|2022-08-24 01:15:00|13137.1|13132.1|13141.1|13136.1|13142.1|13137.1|13137.1|13132.1|11
1661304000000|2022-08-24 01:20:00|13140.6|13135.6|13140.6|13135.6|13141.1|13136.1|13135.1|13130.1|20
1661304300000|2022-08-24 01:25:00|13141.1|13136.1|13135.1|13130.1|13142.1|13137.1|13135.1|13130.1|8
1661304600000|2022-08-24 01:30:00|13135.6|13130.6|13133.6|13128.6|13136.1|13131.1|13129.6|13124.6|18
1661304900000|2022-08-24 01:35:00|13133.1|13128.1|13134.6|13129.6|13135.1|13130.1|13129.1|13124.1|12
1661305200000|2022-08-24 01:40:00|13134.1|13129.1|13120.1|13115.1|13134.1|13129.1|13117.6|13112.6|79
1661305500000|2022-08-24 01:45:00|13122.1|13117.1|13115.6|13110.6|13122.1|13117.1|13113.6|13108.6|17
1661305800000|2022-08-24 01:50:00|13115.1|13110.1|13116.6|13111.6|13116.6|13111.6|13102.6|13097.6|83
1661306100000|2022-08-24 01:55:00|13116.1|13111.1|13118.6|13113.6|13119.1|13114.1|13108.1|13103.1|7
1661306400000|2022-08-24 02:00:00|13119.1|13114.1|13127.6|13122.6|13127.6|13122.6|13118.6|13113.6|24
1661306700000|2022-08-24 02:05:00|13127.1|13122.1|13123.6|13118.6|13129.1|13124.1|13120.1|13115.1|21
1661307000000|2022-08-24 02:10:00|13122.6|13117.6|13120.6|13115.6|13123.6|13118.6|13116.6|13111.6|5
1661307300000|2022-08-24 02:15:00|13121.1|13116.1|13126.1|13121.1|13128.1|13123.1|13121.1|13116.1|3
1661307600000|2022-08-24 02:20:00|13126.6|13121.6|13127.1|13122.1|13130.1|13125.1|13122.1|13117.1|4
1661307900000|2022-08-24 02:25:00|13126.6|13121.6|13127.1|13122.1|13130.6|13125.6|13126.1|13121.1|1
1661308200000|2022-08-24 02:30:00|13126.6|13121.6|13123.6|13118.6|13127.1|13122.1|13117.6|13112.6|5
1661308500000|2022-08-24 02:35:00|13123.1|13118.1|13109.1|13104.1|13123.1|13118.1|13104.1|13099.1|51
1661308800000|2022-08-24 02:40:00|13109.6|13104.6|13103.1|13098.1|13110.6|13105.6|13102.6|13097.6|18
1661309100000|2022-08-24 02:45:00|13103.6|13098.6|13102.1|13097.1|13112.1|13107.1|13099.1|13094.1|9
1661309400000|2022-08-24 02:50:00|13102.6|13097.6|13105.1|13100.1|13107.1|13102.1|13101.6|13096.6|3
1661309700000|2022-08-24 02:55:00|13104.6|13099.6|13103.1|13098.1|13109.6|13104.6|13102.1|13097.1|3
1661310000000|2022-08-24 03:00:00|13103.6|13098.6|13104.6|13099.6|13107.6|13102.6|13103.1|13098.1|4
1661310300000|2022-08-24 03:05:00|13103.1|13098.1|13107.6|13102.6|13113.6|13108.6|13103.1|13098.1|6
1661310600000|2022-08-24 03:10:00|13107.1|13102.1|13107.6|13102.6|13107.6|13102.6|13105.1|13100.1|4
1661310900000|2022-08-24 03:15:00|13107.1|13102.1|13104.6|13099.6|13108.1|13103.1|13104.6|13099.6|12
1661311200000|2022-08-24 03:20:00|13105.1|13100.1|13103.1|13098.1|13105.6|13100.6|13102.6|13097.6|2
1661311500000|2022-08-24 03:25:00|13103.6|13098.6|13098.1|13093.1|13104.6|13099.6|13094.1|13089.1|39
1661311800000|2022-08-24 03:30:00|13097.6|13092.6|13104.1|13099.1|13107.6|13102.6|13097.6|13092.6|14
1661312100000|2022-08-24 03:35:00|13104.6|13099.6|13103.6|13098.6|13107.6|13102.6|13101.6|13096.6|7
1661312400000|2022-08-24 03:40:00|13103.1|13098.1|13104.1|13099.1|13105.1|13100.1|13102.6|13097.6|0
1661312700000|2022-08-24 03:45:00|13104.6|13099.6|13099.1|13094.1|13104.6|13099.6|13099.1|13094.1|14
1661313000000|2022-08-24 03:50:00|13098.6|13093.6|13103.6|13098.6|13103.6|13098.6|13098.1|13093.1|3
1661313300000|2022-08-24 03:55:00|13103.1|13098.1|13099.1|13094.1|13103.1|13098.1|13098.1|13093.1|2
1661313600000|2022-08-24 04:00:00|13098.6|13093.6|13095.6|13090.6|13099.6|13094.6|13094.6|13089.6|4
1661313900000|2022-08-24 04:05:00|13096.1|13091.1|13096.1|13091.1|13097.1|13092.1|13094.6|13089.6|2
1661314200000|2022-08-24 04:10:00|13095.6|13090.6|13094.6|13089.6|13095.6|13090.6|13088.6|13083.6|18
1661314500000|2022-08-24 04:15:00|13095.1|13090.1|13102.6|13097.6|13103.1|13098.1|13094.6|13089.6|6
1661314800000|2022-08-24 04:20:00|13103.1|13098.1|13106.1|13101.1|13106.6|13101.6|13101.6|13096.6|1
1661315100000|2022-08-24 04:25:00|13105.6|13100.6|13106.1|13101.1|13108.1|13103.1|13105.6|13100.6|4
1661315400000|2022-08-24 04:30:00|13104.6|13099.6|13106.1|13101.1|13106.1|13101.1|13104.6|13099.6|2
1661315700000|2022-08-24 04:35:00|13106.6|13101.6|13108.1|13103.1|13110.1|13105.1|13103.6|13098.6|15
1661316000000|2022-08-24 04:40:00|13107.6|13102.6|13116.1|13111.1|13116.1|13111.1|13107.1|13102.1|13
1661316300000|2022-08-24 04:45:00|13118.1|13113.1|13115.6|13110.6|13119.6|13114.6|13111.1|13106.1|29
1661316600000|2022-08-24 04:50:00|13116.6|13111.6|13134.1|13129.1|13135.6|13130.6|13116.1|13111.1|62
1661316900000|2022-08-24 04:55:00|13135.6|13130.6|13138.1|13133.1|13144.6|13139.6|13133.1|13128.1|85
1661317200000|2022-08-24 05:00:00|13137.1|13132.1|13134.1|13129.1|13141.1|13136.1|13132.1|13127.1|9
1661317500000|2022-08-24 05:05:00|13135.1|13130.1|13137.6|13132.6|13140.1|13135.1|13134.1|13129.1|35
1661317800000|2022-08-24 05:10:00|13136.6|13131.6|13134.6|13129.6|13139.6|13134.6|13134.1|13129.1|22
1661318100000|2022-08-24 05:15:00|13132.1|13127.1|13127.6|13122.6|13134.1|13129.1|13127.1|13122.1|22
1661318400000|2022-08-24 05:20:00|13128.1|13123.1|13129.6|13124.6|13136.1|13131.1|13127.6|13122.6|14
1661318700000|2022-08-24 05:25:00|13130.1|13125.1|13135.6|13130.6|13137.1|13132.1|13130.1|13125.1|16
1661319000000|2022-08-24 05:30:00|13136.6|13131.6|13135.1|13130.1|13140.6|13135.6|13134.1|13129.1|21
1661319300000|2022-08-24 05:35:00|13135.6|13130.6|13146.1|13141.1|13146.6|13141.6|13135.6|13130.6|27
1661319600000|2022-08-24 05:40:00|13146.6|13141.6|13144.6|13139.6|13148.1|13143.1|13142.1|13137.1|40
1661319900000|2022-08-24 05:45:00|13144.1|13139.1|13142.6|13137.6|13147.1|13142.1|13140.6|13135.6|39
1661320200000|2022-08-24 05:50:00|13143.1|13138.1|13138.6|13133.6|13143.1|13138.1|13137.6|13132.6|49
1661320500000|2022-08-24 05:55:00|13139.1|13134.1|13139.1|13134.1|13142.1|13137.1|13136.6|13131.6|24
1661320800000|2022-08-24 06:00:00|13138|13135.2|13154.5|13151.7|13155.5|13152.7|13136|13133.2|180
1661321100000|2022-08-24 06:05:00|13155.5|13152.7|13162|13159.2|13163.5|13160.7|13155.5|13152.7|153
1661321400000|2022-08-24 06:10:00|13162.5|13159.7|13153|13150.2|13162.5|13159.7|13152|13149.2|78
1661321700000|2022-08-24 06:15:00|13154|13151.2|13140.5|13137.7|13154|13151.2|13140.5|13137.7|144
1661322000000|2022-08-24 06:20:00|13140|13137.2|13125|13122.2|13140.5|13137.7|13115|13112.2|329
1661322300000|2022-08-24 06:25:00|13125.5|13122.7|13127|13124.2|13133.5|13130.7|13123.5|13120.7|166
1661322600000|2022-08-24 06:30:00|13126.5|13123.7|13121.5|13118.7|13128|13125.2|13115|13112.2|125
1661322900000|2022-08-24 06:35:00|13122.5|13119.7|13133|13130.2|13135.5|13132.7|13122.5|13119.7|143
1661323200000|2022-08-24 06:40:00|13132.5|13129.7|13130|13127.2|13135|13132.2|13123|13120.2|126
1661323500000|2022-08-24 06:45:00|13129.5|13126.7|13119|13116.2|13132|13129.2|13118.5|13115.7|144
1661323800000|2022-08-24 06:50:00|13118.5|13115.7|13117.5|13114.7|13119.5|13116.7|13110|13107.2|224
1661324100000|2022-08-24 06:55:00|13117|13114.2|13133.5|13130.7|13133.5|13130.7|13115|13112.2|333
1661324400000|2022-08-24 07:00:00|13132.8|13131.4|13175.8|13174.4|13182.8|13181.4|13116.3|13114.9|2018
1661324700000|2022-08-24 07:05:00|13176.3|13174.9|13193.8|13192.4|13205.3|13203.9|13176.3|13174.9|1394
1661325000000|2022-08-24 07:10:00|13193.3|13191.9|13199.3|13197.9|13217.8|13216.4|13183.3|13181.9|990
1661325300000|2022-08-24 07:15:00|13198.3|13196.9|13166.3|13164.9|13198.3|13196.9|13166.3|13164.9|718
1661325600000|2022-08-24 07:20:00|13165.8|13164.4|13148.3|13146.9|13166.3|13164.9|13142.8|13141.4|789
1661325900000|2022-08-24 07:25:00|13147.8|13146.4|13125.8|13124.4|13148.3|13146.9|13119.3|13117.9|774
1661326200000|2022-08-24 07:30:00|13125.3|13123.9|13090.3|13088.9|13125.3|13123.9|13084.3|13082.9|1249
1661326500000|2022-08-24 07:35:00|13089.3|13087.9|13116.3|13114.9|13116.8|13115.4|13080.3|13078.9|903
1661326800000|2022-08-24 07:40:00|13115.8|13114.4|13125.8|13124.4|13131.8|13130.4|13114.8|13113.4|471
1661327100000|2022-08-24 07:45:00|13125.3|13123.9|13138.3|13136.9|13142.3|13140.9|13117.3|13115.9|470
1661327400000|2022-08-24 07:50:00|13137.8|13136.4|13131.8|13130.4|13139.3|13137.9|13115.8|13114.4|396
1661327700000|2022-08-24 07:55:00|13132.3|13130.9|13108.3|13106.9|13134.8|13133.4|13101.8|13100.4|506
1661328000000|2022-08-24 08:00:00|13109.3|13107.9|13132.3|13130.9|13138.3|13136.9|13104.3|13102.9|435
1661328300000|2022-08-24 08:05:00|13131.8|13130.4|13148.8|13147.4|13154.3|13152.9|13125.3|13123.9|517
1661328600000|2022-08-24 08:10:00|13149.3|13147.9|13169.3|13167.9|13170.8|13169.4|13142.3|13140.9|365
1661328900000|2022-08-24 08:15:00|13168.8|13167.4|13159.8|13158.4|13170.3|13168.9|13147.3|13145.9|396
1661329200000|2022-08-24 08:20:00|13159.3|13157.9|13175.3|13173.9|13176.8|13175.4|13153.3|13151.9|397
1661329500000|2022-08-24 08:25:00|13175.8|13174.4|13169.3|13167.9|13178.8|13177.4|13166.8|13165.4|417
1661329800000|2022-08-24 08:30:00|13168.8|13167.4|13188.8|13187.4|13198.3|13196.9|13168.8|13167.4|513
1661330100000|2022-08-24 08:35:00|13188.3|13186.9|13182.3|13180.9|13199.3|13197.9|13181.8|13180.4|386
1661330400000|2022-08-24 08:40:00|13182.8|13181.4|13177.1|13175.7|13187.1|13185.7|13174.6|13173.2|260
1661330700000|2022-08-24 08:45:00|13176.6|13175.2|13190.1|13188.7|13191.1|13189.7|13174.6|13173.2|234
1661331000000|2022-08-24 08:50:00|13189.6|13188.2|13184.6|13183.2|13189.6|13188.2|13175.6|13174.2|185
1661331300000|2022-08-24 08:55:00|13185.1|13183.7|13189.6|13188.2|13190.6|13189.2|13174.6|13173.2|151
1661331600000|2022-08-24 09:00:00|13190.1|13188.7|13193.1|13191.7|13199.6|13198.2|13186.1|13184.7|426
1661331900000|2022-08-24 09:05:00|13192.6|13191.2|13186.1|13184.7|13193.1|13191.7|13174.6|13173.2|368
1661332200000|2022-08-24 09:10:00|13186.6|13185.2|13177.1|13175.7|13191.1|13189.7|13176.6|13175.2|226
1661332500000|2022-08-24 09:15:00|13176.6|13175.2|13163.6|13162.2|13177.6|13176.2|13162.1|13160.7|296
1661332800000|2022-08-24 09:20:00|13164.1|13162.7|13162.1|13160.7|13169.6|13168.2|13160.1|13158.7|240
1661333100000|2022-08-24 09:25:00|13161.6|13160.2|13151.1|13149.7|13162.6|13161.2|13150.6|13149.2|255
1661333400000|2022-08-24 09:30:00|13150.6|13149.2|13139.1|13137.7|13152.6|13151.2|13133.1|13131.7|423
1661333700000|2022-08-24 09:35:00|13139.6|13138.2|13137.1|13135.7|13145.6|13144.2|13133.6|13132.2|161
1661334000000|2022-08-24 09:40:00|13136.6|13135.2|13146.6|13145.2|13149.6|13148.2|13136.6|13135.2|209
1661334300000|2022-08-24 09:45:00|13147.1|13145.7|13137.1|13135.7|13147.6|13146.2|13134.6|13133.2|196
1661334600000|2022-08-24 09:50:00|13136.6|13135.2|13147.1|13145.7|13147.6|13146.2|13134.1|13132.7|226
1661334900000|2022-08-24 09:55:00|13146.6|13145.2|13148.6|13147.2|13155.6|13154.2|13140.6|13139.2|302
1661335200000|2022-08-24 10:00:00|13147.1|13145.7|13151.1|13149.7|13153.1|13151.7|13146.6|13145.2|128
1661335500000|2022-08-24 10:05:00|13151.6|13150.2|13164.6|13163.2|13166.1|13164.7|13145.1|13143.7|230
1661335800000|2022-08-24 10:10:00|13164.1|13162.7|13171.1|13169.7|13174.1|13172.7|13161.6|13160.2|255
1661336100000|2022-08-24 10:15:00|13171.6|13170.2|13170.1|13168.7|13172.1|13170.7|13163.1|13161.7|260
1661336400000|2022-08-24 10:20:00|13169.6|13168.2|13180.6|13179.2|13184.1|13182.7|13165.6|13164.2|209
1661336700000|2022-08-24 10:25:00|13180.1|13178.7|13175.6|13174.2|13180.1|13178.7|13168.1|13166.7|173
1661337000000|2022-08-24 10:30:00|13176.1|13174.7|13180.1|13178.7|13180.6|13179.2|13170.6|13169.2|254
1661337300000|2022-08-24 10:35:00|13179.6|13178.2|13181.1|13179.7|13185.6|13184.2|13175.6|13174.2|168
1661337600000|2022-08-24 10:40:00|13181.6|13180.2|13189.1|13187.7|13189.6|13188.2|13171.6|13170.2|209
1661337900000|2022-08-24 10:45:00|13190.1|13188.7|13184.6|13183.2|13191.1|13189.7|13179.6|13178.2|191
1661338200000|2022-08-24 10:50:00|13185.1|13183.7|13168.6|13167.2|13185.6|13184.2|13167.6|13166.2|259
1661338500000|2022-08-24 10:55:00|13169.6|13168.2|13171.6|13170.2|13174.1|13172.7|13162.6|13161.2|215
1661338800000|2022-08-24 11:00:00|13172.1|13170.7|13180.1|13178.7|13180.6|13179.2|13168.1|13166.7|147
1661339100000|2022-08-24 11:05:00|13180.6|13179.2|13191.6|13190.2|13191.6|13190.2|13179.1|13177.7|141
1661339400000|2022-08-24 11:10:00|13192.6|13191.2|13207.6|13206.2|13207.6|13206.2|13191.1|13189.7|345
1661339700000|2022-08-24 11:15:00|13207.1|13205.7|13201.1|13199.7|13207.6|13206.2|13195.1|13193.7|245
1661340000000|2022-08-24 11:20:00|13200.6|13199.2|13204.1|13202.7|13211.6|13210.2|13197.6|13196.2|218
1661340300000|2022-08-24 11:25:00|13203.6|13202.2|13204.1|13202.7|13205.1|13203.7|13195.1|13193.7|267
1661340600000|2022-08-24 11:30:00|13203.6|13202.2|13197.6|13196.2|13210.6|13209.2|13197.1|13195.7|156
1661340900000|2022-08-24 11:35:00|13198.1|13196.7|13199.6|13198.2|13204.6|13203.2|13192.6|13191.2|176
1661341200000|2022-08-24 11:40:00|13199|13197.6|13203.5|13202.1|13204|13202.6|13193|13191.6|146
1661341500000|2022-08-24 11:45:00|13203|13201.6|13208|13206.6|13209.5|13208.1|13200|13198.6|178
1661341800000|2022-08-24 11:50:00|13208.5|13207.1|13222.5|13221.1|13223|13221.6|13206|13204.6|290
1661342100000|2022-08-24 11:55:00|13223|13221.6|13215|13213.6|13223|13221.6|13212|13210.6|258
1661342400000|2022-08-24 12:00:00|13214.5|13213.1|13221|13219.6|13223|13221.6|13210|13208.6|275
1661342700000|2022-08-24 12:05:00|13220.5|13219.1|13212.5|13211.1|13221|13219.6|13210.5|13209.1|392
1661343000000|2022-08-24 12:10:00|13213|13211.6|13214.5|13213.1|13215|13213.6|13203|13201.6|306
1661343300000|2022-08-24 12:15:00|13214|13212.6|13203|13201.6|13223|13221.6|13201|13199.6|189
1661343600000|2022-08-24 12:20:00|13202.5|13201.1|13202.5|13201.1|13207|13205.6|13191.5|13190.1|243
1661343900000|2022-08-24 12:25:00|13203|13201.6|13204.5|13203.1|13209.5|13208.1|13199|13197.6|168
1661344200000|2022-08-24 12:30:00|13203|13201.6|13194|13192.6|13205|13203.6|13193.5|13192.1|210
1661344500000|2022-08-24 12:35:00|13193.5|13192.1|13188.5|13187.1|13193.5|13192.1|13182|13180.6|294
1661344800000|2022-08-24 12:40:00|13188|13186.6|13177|13175.6|13188|13186.6|13171|13169.6|248
1661345100000|2022-08-24 12:45:00|13176.5|13175.1|13185.5|13184.1|13187|13185.6|13166|13164.6|313
1661345400000|2022-08-24 12:50:00|13185|13183.6|13193|13191.6|13194|13192.6|13178|13176.6|227
1661345700000|2022-08-24 12:55:00|13191.5|13190.1|13193.5|13192.1|13198.5|13197.1|13188|13186.6|291
1661346000000|2022-08-24 13:00:00|13194|13192.6|13189.5|13188.1|13195.5|13194.1|13188|13186.6|128
1661346300000|2022-08-24 13:05:00|13190|13188.6|13189|13187.6|13196|13194.6|13187.5|13186.1|179
1661346600000|2022-08-24 13:10:00|13189.5|13188.1|13183|13181.6|13191|13189.6|13176.5|13175.1|178
1661346900000|2022-08-24 13:15:00|13184|13182.6|13192|13190.6|13193.5|13192.1|13181|13179.6|148
1661347200000|2022-08-24 13:20:00|13192.5|13191.1|13195|13193.6|13199|13197.6|13190.5|13189.1|177
1661347500000|2022-08-24 13:25:00|13194|13192.6|13187|13185.6|13197.5|13196.1|13185|13183.6|249
1661347800000|2022-08-24 13:30:00|13188|13186.6|13166|13164.6|13190|13188.6|13165|13163.6|573
1661348100000|2022-08-24 13:35:00|13165|13163.6|13192|13190.6|13192|13190.6|13164|13162.6|607
1661348400000|2022-08-24 13:40:00|13193|13191.6|13213.5|13212.1|13219|13217.6|13189|13187.6|613
1661348700000|2022-08-24 13:45:00|13214|13212.6|13206.5|13205.1|13220|13218.6|13201|13199.6|307
1661349000000|2022-08-24 13:50:00|13206|13204.6|13196|13194.6|13212.5|13211.1|13195|13193.6|258
1661349300000|2022-08-24 13:55:00|13196.5|13195.1|13203.5|13202.1|13208|13206.6|13191|13189.6|273
1661349600000|2022-08-24 14:00:00|13204|13202.6|13185.5|13184.1|13208.5|13207.1|13184|13182.6|338
1661349900000|2022-08-24 14:05:00|13186|13184.6|13190.5|13189.1|13194|13192.6|13180|13178.6|464
1661350200000|2022-08-24 14:10:00|13190|13188.6|13198.3|13196.9|13205.5|13204.1|13189|13187.6|207
1661350500000|2022-08-24 14:15:00|13198.8|13197.4|13216.8|13215.4|13217.8|13216.4|13188.8|13187.4|263
1661350800000|2022-08-24 14:20:00|13216.3|13214.9|13216.8|13215.4|13223.3|13221.9|13210.3|13208.9|552
1661351100000|2022-08-24 14:25:00|13216.3|13214.9|13218.3|13216.9|13234.8|13233.4|13216.3|13214.9|731
1661351400000|2022-08-24 14:30:00|13217.8|13216.4|13233.3|13231.9|13233.8|13232.4|13217.8|13216.4|470
1661351700000|2022-08-24 14:35:00|13233.8|13232.4|13220.8|13219.4|13238.8|13237.4|13220.8|13219.4|350
1661352000000|2022-08-24 14:40:00|13220.3|13218.9|13212.8|13211.4|13222.3|13220.9|13208.8|13207.4|336
1661352300000|2022-08-24 14:45:00|13212.3|13210.9|13210.8|13209.4|13214.8|13213.4|13200.8|13199.4|382
1661352600000|2022-08-24 14:50:00|13210.3|13208.9|13202.8|13201.4|13210.8|13209.4|13202.3|13200.9|377
1661352900000|2022-08-24 14:55:00|13201.8|13200.4|13209.3|13207.9|13222.3|13220.9|13200.8|13199.4|390
1661353200000|2022-08-24 15:00:00|13209.8|13208.4|13209.8|13208.4|13212.8|13211.4|13201.3|13199.9|278
1661353500000|2022-08-24 15:05:00|13209.3|13207.9|13211.3|13209.9|13215.3|13213.9|13206.8|13205.4|184
1661353800000|2022-08-24 15:10:00|13210.8|13209.4|13225.3|13223.9|13225.8|13224.4|13206.8|13205.4|356
1661354100000|2022-08-24 15:15:00|13225.8|13224.4|13231.3|13229.9|13240.8|13239.4|13225.8|13224.4|547
1661354400000|2022-08-24 15:20:00|13231.8|13230.4|13232.3|13230.9|13236.8|13235.4|13226.8|13225.4|474
1661354700000|2022-08-24 15:25:00|13231.8|13230.4|13230.8|13229.4|13232.8|13231.4|13226.8|13225.4|493
1661355000000|2022-08-24 15:30:00|13230.3|13228.9|13223.5|13220.7|13235|13232.2|13223.5|13220.7|693
1661355300000|2022-08-24 15:35:00|13224.5|13221.7|13219.5|13216.7|13232.5|13229.7|13219.5|13216.7|474
1661355600000|2022-08-24 15:40:00|13218.5|13215.7|13225|13222.2|13226|13223.2|13217.5|13214.7|283
1661355900000|2022-08-24 15:45:00|13225.5|13222.7|13232|13229.2|13232.5|13229.7|13225.5|13222.7|152
1661356200000|2022-08-24 15:50:00|13231.5|13228.7|13240.5|13237.7|13243|13240.2|13231.5|13228.7|120
1661356500000|2022-08-24 15:55:00|13240|13237.2|13233.5|13230.7|13240.5|13237.7|13233|13230.2|97
1661356800000|2022-08-24 16:00:00|13233|13230.2|13234|13231.2|13235.5|13232.7|13228.5|13225.7|119
1661357100000|2022-08-24 16:05:00|13234.5|13231.7|13239.5|13236.7|13240|13237.2|13230|13227.2|230
1661357400000|2022-08-24 16:10:00|13239|13236.2|13229.5|13226.7|13239.5|13236.7|13229|13226.2|95
1661357700000|2022-08-24 16:15:00|13230|13227.2|13229.5|13226.7|13235|13232.2|13229|13226.2|82
1661358000000|2022-08-24 16:20:00|13230|13227.2|13223|13220.2|13230|13227.2|13221.5|13218.7|137
1661358300000|2022-08-24 16:25:00|13223.5|13220.7|13213|13210.2|13223.5|13220.7|13211.5|13208.7|169
1661358600000|2022-08-24 16:30:00|13212.5|13209.7|13208.5|13205.7|13214|13211.2|13206|13203.2|100
1661358900000|2022-08-24 16:35:00|13209.5|13206.7|13197.5|13194.7|13209.5|13206.7|13195.5|13192.7|125
1661359200000|2022-08-24 16:40:00|13197|13194.2|13185|13182.2|13204|13201.2|13181|13178.2|294
1661359500000|2022-08-24 16:45:00|13184.5|13181.7|13182.5|13179.7|13186.5|13183.7|13178.5|13175.7|253
1661359800000|2022-08-24 16:50:00|13182|13179.2|13177.5|13174.7|13183|13180.2|13176.5|13173.7|90
1661360100000|2022-08-24 16:55:00|13178|13175.2|13190|13187.2|13190.5|13187.7|13177.5|13174.7|109
1661360400000|2022-08-24 17:00:00|13189.5|13186.7|13182|13179.2|13193.5|13190.7|13181.5|13178.7|101
1661360700000|2022-08-24 17:05:00|13182.5|13179.7|13196|13193.2|13196|13193.2|13181.5|13178.7|76
1661361000000|2022-08-24 17:10:00|13195.5|13192.7|13190|13187.2|13196.5|13193.7|13188.5|13185.7|88
1661361300000|2022-08-24 17:15:00|13189.5|13186.7|13182.5|13179.7|13194.5|13191.7|13182.5|13179.7|92
1661361600000|2022-08-24 17:20:00|13181.5|13178.7|13179|13176.2|13186|13183.2|13177.5|13174.7|91
1661361900000|2022-08-24 17:25:00|13179.5|13176.7|13173.5|13170.7|13183|13180.2|13168|13165.2|140
1661362200000|2022-08-24 17:30:00|13173|13170.2|13175.5|13172.7|13178.5|13175.7|13170.5|13167.7|45
1661362500000|2022-08-24 17:35:00|13176|13173.2|13179|13176.2|13180|13177.2|13173.5|13170.7|31
1661362800000|2022-08-24 17:40:00|13178.5|13175.7|13183.5|13180.7|13185|13182.2|13175.5|13172.7|78
1661363100000|2022-08-24 17:45:00|13183|13180.2|13185.5|13182.7|13187|13184.2|13180.5|13177.7|70
1661363400000|2022-08-24 17:50:00|13186|13183.2|13186|13183.2|13191.5|13188.7|13185|13182.2|57
1661363700000|2022-08-24 17:55:00|13185.5|13182.7|13188.5|13185.7|13189|13186.2|13185.5|13182.7|75
1661364000000|2022-08-24 18:00:00|13189|13186.2|13190|13187.2|13194.5|13191.7|13188|13185.2|63
1661364300000|2022-08-24 18:05:00|13189.5|13186.7|13197.5|13194.7|13199.5|13196.7|13185.5|13182.7|110
1661364600000|2022-08-24 18:10:00|13197|13194.2|13194.5|13191.7|13198|13195.2|13193.5|13190.7|36
1661364900000|2022-08-24 18:15:00|13194|13191.2|13194|13191.2|13194.5|13191.7|13190|13187.2|33
1661365200000|2022-08-24 18:20:00|13193.5|13190.7|13195|13192.2|13195|13192.2|13188|13185.2|20
1661365500000|2022-08-24 18:25:00|13194.5|13191.7|13184.5|13181.7|13195.5|13192.7|13182.5|13179.7|118
1661365800000|2022-08-24 18:30:00|13185|13182.2|13176.5|13173.7|13185.5|13182.7|13174|13171.2|113
1661366100000|2022-08-24 18:35:00|13176|13173.2|13179|13176.2|13181|13178.2|13174|13171.2|90
1661366400000|2022-08-24 18:40:00|13179.5|13176.7|13178.5|13175.7|13182.5|13179.7|13177|13174.2|59
1661366700000|2022-08-24 18:45:00|13178|13175.2|13179|13176.2|13179.5|13176.7|13171.5|13168.7|104
1661367000000|2022-08-24 18:50:00|13178.5|13175.7|13186|13183.2|13186.5|13183.7|13178|13175.2|58
1661367300000|2022-08-24 18:55:00|13185.5|13182.7|13189.5|13186.7|13192.5|13189.7|13184.5|13181.7|68
1661367600000|2022-08-24 19:00:00|13190.5|13187.7|13192|13189.2|13192.5|13189.7|13187.5|13184.7|44
1661367900000|2022-08-24 19:05:00|13192.5|13189.7|13204|13201.2|13204.5|13201.7|13192|13189.2|70
1661368200000|2022-08-24 19:10:00|13204.5|13201.7|13208.5|13205.7|13209.5|13206.7|13201|13198.2|105
1661368500000|2022-08-24 19:15:00|13209|13206.2|13211|13208.2|13212|13209.2|13204.5|13201.7|87
1661368800000|2022-08-24 19:20:00|13210.5|13207.7|13205|13202.2|13211.5|13208.7|13204|13201.2|37
1661369100000|2022-08-24 19:25:00|13205.5|13202.7|13200.5|13197.7|13208|13205.2|13199|13196.2|61
1661369400000|2022-08-24 19:30:00|13201|13198.2|13203|13200.2|13204.5|13201.7|13199.5|13196.7|59
1661369700000|2022-08-24 19:35:00|13203.5|13200.7|13210.5|13207.7|13211.5|13208.7|13203|13200.2|103
1661370000000|2022-08-24 19:40:00|13211|13208.2|13210.5|13207.7|13213.5|13210.7|13206.5|13203.7|83
1661370300000|2022-08-24 19:45:00|13210|13207.2|13205.5|13202.7|13210|13207.2|13201.5|13198.7|118
1661370600000|2022-08-24 19:50:00|13205|13202.2|13200|13197.2|13207|13204.2|13199.5|13196.7|181
1661370900000|2022-08-24 19:55:00|13199.5|13196.7|13189.5|13186.7|13201.5|13198.7|13186.5|13183.7|298
1661371200000|2022-08-24 20:00:00|13193|13186|13205.7|13198.7|13205.7|13198.7|13188.8|13181.8|24
1661371500000|2022-08-24 20:05:00|13205|13198|13204|13197|13205|13198|13200.4|13193.4|0
1661371800000|2022-08-24 20:10:00|13203.3|13196.3|13206.1|13199.1|13206.9|13199.9|13201.9|13194.9|0
1661372100000|2022-08-24 20:15:00|13206|13199|13208.4|13201.4|13209.6|13202.6|13206|13199|0
1661372400000|2022-08-24 20:20:00|13208.5|13201.5|13206.5|13199.5|13211.1|13204.1|13196.2|13189.2|0
1661372700000|2022-08-24 20:25:00|13206.2|13199.2|13207.1|13200.1|13208.1|13201.1|13205.1|13198.1|0
1661373000000|2022-08-24 20:30:00|13207.9|13200.9|13206.4|13199.4|13209.3|13202.3|13206.4|13199.4|0
1661373300000|2022-08-24 20:35:00|13205|13198|13205.1|13198.1|13206.6|13199.6|13203.6|13196.6|0
1661373600000|2022-08-24 20:40:00|13205.8|13198.8|13212.3|13205.3|13212.5|13205.5|13205.8|13198.8|0
1661373900000|2022-08-24 20:45:00|13213.1|13206.1|13212.2|13205.2|13213.8|13206.8|13212.2|13205.2|0
1661374200000|2022-08-24 20:50:00|13212.1|13205.1|13211.9|13204.9|13213.3|13206.3|13211.1|13204.1|0
1661374500000|2022-08-24 20:55:00|13211.8|13204.8|13211.8|13204.8|13212.2|13205.2|13211.5|13204.5|0
1661374800000|2022-08-24 21:00:00|13211.7|13204.7|13208.9|13201.9|13211.8|13204.8|13208.7|13201.7|0
1661375100000|2022-08-24 21:05:00|13207.6|13200.6|13209.2|13202.2|13209.7|13202.7|13207.6|13200.6|0
1661375400000|2022-08-24 21:10:00|13208.8|13201.8|13208.7|13201.7|13209.1|13202.1|13208.1|13201.1|0
1661375700000|2022-08-24 21:15:00|13208.5|13201.5|13208.2|13201.2|13208.9|13201.9|13208.1|13201.1|0
1661376000000|2022-08-24 21:20:00|13208.1|13201.1|13208.1|13201.1|13208.1|13201.1|13207.9|13200.9|0
1661376300000|2022-08-24 21:25:00|13208|13201|13208.5|13201.5|13208.5|13201.5|13207|13200|0
1661376600000|2022-08-24 21:30:00|13208.4|13201.4|13208.8|13201.8|13209|13202|13208.2|13201.2|0
1661376900000|2022-08-24 21:35:00|13208.4|13201.4|13208.3|13201.3|13208.4|13201.4|13207.8|13200.8|0
1661377200000|2022-08-24 21:40:00|13208.5|13201.5|13208.8|13201.8|13208.8|13201.8|13208.5|13201.5|0
1661377500000|2022-08-24 21:45:00|13208.7|13201.7|13208.5|13201.5|13208.7|13201.7|13208.1|13201.1|0
1661377800000|2022-08-24 21:50:00|13208.6|13201.6|13208.7|13201.7|13208.9|13201.9|13208.4|13201.4|0
1661378100000|2022-08-24 21:55:00|13208.8|13201.8|13208.8|13201.8|13210|13203|13208.2|13201.2|0
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13210.9|13203.9|13211.6|13204.6|13207.2|13200.2|0
1661378700000|2022-08-24 22:05:00|13210.2|13203.2|13214.5|13207.5|13214.5|13207.5|13210.2|13203.2|0
1661379000000|2022-08-24 22:10:00|13213.1|13206.1|13211.9|13204.9|13214|13207|13211|13204|0
1661379300000|2022-08-24 22:15:00|13211.2|13204.2|13209.7|13202.7|13211.2|13204.2|13209.7|13202.7|0
1661379600000|2022-08-24 22:20:00|13209.4|13202.4|13208.3|13201.3|13209.7|13202.7|13207.6|13200.6|0
1661379900000|2022-08-24 22:25:00|13207.6|13200.6|13211.3|13204.3|13212|13205|13207.6|13200.6|0
1661380200000|2022-08-24 22:30:00|13209.9|13202.9|13209.2|13202.2|13210.6|13203.6|13208.5|13201.5|0
1661380500000|2022-08-24 22:35:00|13209.9|13202.9|13208.9|13201.9|13209.9|13202.9|13206.7|13199.7|0
1661380800000|2022-08-24 22:40:00|13208.2|13201.2|13207|13200|13209.5|13202.5|13206.7|13199.7|0
1661381100000|2022-08-24 22:45:00|13206.7|13199.7|13206|13199|13207.4|13200.4|13205.3|13198.3|0
1661381400000|2022-08-24 22:50:00|13206.7|13199.7|13205.3|13198.3|13206.7|13199.7|13204.5|13197.5|0
1661381700000|2022-08-24 22:55:00|13206|13199|13207.3|13200.3|13207.3|13200.3|13205.3|13198.3|0
1661382000000|2022-08-24 23:00:00|13208|13201|13210.2|13203.2|13211.3|13204.3|13206.6|13199.6|0
1661382300000|2022-08-24 23:05:00|13209.8|13202.8|13205.2|13198.2|13209.8|13202.8|13205.2|13198.2|0
1661382600000|2022-08-24 23:10:00|13205.9|13198.9|13205.2|13198.2|13206.7|13199.7|13204.5|13197.5|0
1661382900000|2022-08-24 23:15:00|13205.9|13198.9|13205.2|13198.2|13205.9|13198.9|13205.2|13198.2|0
1661383200000|2022-08-24 23:20:00|13205.6|13198.6|13206.7|13199.7|13208.8|13201.8|13205.2|13198.2|0
1661383500000|2022-08-24 23:25:00|13206|13199|13207.4|13200.4|13207.4|13200.4|13206|13199|0
1661383800000|2022-08-24 23:30:00|13206.7|13199.7|13203|13196|13206.7|13199.7|13202.3|13195.3|0
1661384100000|2022-08-24 23:35:00|13202.3|13195.3|13203|13196|13203.7|13196.7|13202.3|13195.3|0
1661384400000|2022-08-24 23:40:00|13203.3|13196.3|13203|13196|13203.7|13196.7|13203|13196|0
1661384700000|2022-08-24 23:45:00|13203.7|13196.7|13196.4|13189.4|13203.7|13196.7|13195.7|13188.7|0
1661385000000|2022-08-24 23:50:00|13197.1|13190.1|13197.1|13190.1|13197.8|13190.8|13196.4|13189.4|0
1661385300000|2022-08-24 23:55:00|13196.4|13189.4|13198.6|13191.6|13199.3|13192.3|13195.7|13188.7|0
1661385600000|2022-08-25 00:00:00|13199.3|13192.3|13194.6|13187.6|13201.4|13194.4|13192.2|13185.2|0
1661385900000|2022-08-25 00:05:00|13195|13188|13200.3|13193.3|13201.8|13194.8|13194.6|13187.6|0
1661386200000|2022-08-25 00:10:00|13200|13193|13200.3|13193.3|13201|13194|13198.2|13191.2|0
1661386500000|2022-08-25 00:15:00|13200.7|13193.7|13196.6|13191.6|13207.6|13202.6|13196.6|13191.6|48
1661386800000|2022-08-25 00:20:00|13197.1|13192.1|13199.1|13194.1|13205.1|13200.1|13197.1|13192.1|19
1661387100000|2022-08-25 00:25:00|13199.6|13194.6|13199.6|13194.6|13202.6|13197.6|13197.1|13192.1|3
1661387400000|2022-08-25 00:30:00|13199.1|13194.1|13207.6|13202.6|13208.1|13203.1|13196.6|13191.6|23
1661387700000|2022-08-25 00:35:00|13207.1|13202.1|13210.6|13205.6|13214.1|13209.1|13203.1|13198.1|17
1661388000000|2022-08-25 00:40:00|13211.1|13206.1|13212.1|13207.1|13214.1|13209.1|13208.1|13203.1|25
1661388300000|2022-08-25 00:45:00|13212.6|13207.6|13214.1|13209.1|13216.6|13211.6|13211.6|13206.6|9
1661388600000|2022-08-25 00:50:00|13213.6|13208.6|13220.1|13215.1|13220.6|13215.6|13213.6|13208.6|50
1661388900000|2022-08-25 00:55:00|13219.6|13214.6|13218.6|13213.6|13220.1|13215.1|13217.6|13212.6|6
1661389200000|2022-08-25 01:00:00|13217.6|13212.6|13220.6|13215.6|13221.6|13216.6|13217.6|13212.6|5
1661389500000|2022-08-25 01:05:00|13219.1|13214.1|13217.1|13212.1|13219.6|13214.6|13216.6|13211.6|4
1661389800000|2022-08-25 01:10:00|13217.6|13212.6|13216.1|13211.1|13219.1|13214.1|13215.6|13210.6|0
1661390100000|2022-08-25 01:15:00|13216.6|13211.6|13224.1|13219.1|13225.1|13220.1|13216.6|13211.6|14
1661390400000|2022-08-25 01:20:00|13223.6|13218.6|13219.1|13214.1|13224.1|13219.1|13219.1|13214.1|10
1661390700000|2022-08-25 01:25:00|13220.1|13215.1|13222.1|13217.1|13223.6|13218.6|13220.1|13215.1|7
1661391000000|2022-08-25 01:30:00|13222.6|13217.6|13227.6|13222.6|13227.6|13222.6|13222.6|13217.6|2
1661391300000|2022-08-25 01:35:00|13228.1|13223.1|13231.6|13226.6|13233.1|13228.1|13228.1|13223.1|9
1661391600000|2022-08-25 01:40:00|13231.1|13226.1|13228.1|13223.1|13233.1|13228.1|13227.6|13222.6|15
1661391900000|2022-08-25 01:45:00|13227.6|13222.6|13230.1|13225.1|13230.6|13225.6|13226.1|13221.1|9
1661392200000|2022-08-25 01:50:00|13230.6|13225.6|13232.6|13227.6|13235.1|13230.1|13230.6|13225.6|13
1661392500000|2022-08-25 01:55:00|13232.1|13227.1|13230.1|13225.1|13232.6|13227.6|13230.1|13225.1|7
1661392800000|2022-08-25 02:00:00|13230.6|13225.6|13226.1|13221.1|13231.1|13226.1|13226.1|13221.1|6
1661393100000|2022-08-25 02:05:00|13226.6|13221.6|13229.6|13224.6|13230.1|13225.1|13226.6|13221.6|6
1661393400000|2022-08-25 02:10:00|13229.1|13224.1|13227.1|13222.1|13231.1|13226.1|13226.1|13221.1|13
1661393700000|2022-08-25 02:15:00|13226.6|13221.6|13228.6|13223.6|13230.6|13225.6|13226.1|13221.1|10
1661394000000|2022-08-25 02:20:00|13229.1|13224.1|13235.6|13230.6|13236.1|13231.1|13227.6|13222.6|11
1661394300000|2022-08-25 02:25:00|13236.1|13231.1|13238.1|13233.1|13238.1|13233.1|13235.1|13230.1|15
1661394600000|2022-08-25 02:30:00|13238.6|13233.6|13241.1|13236.1|13241.1|13236.1|13237.1|13232.1|14
1661394900000|2022-08-25 02:35:00|13240.6|13235.6|13238.1|13233.1|13241.6|13236.6|13236.6|13231.6|16
1661395200000|2022-08-25 02:40:00|13238.6|13233.6|13239.1|13234.1|13242.1|13237.1|13238.1|13233.1|15
1661395500000|2022-08-25 02:45:00|13239.6|13234.6|13239.6|13234.6|13239.6|13234.6|13237.1|13232.1|13
1661395800000|2022-08-25 02:50:00|13240.1|13235.1|13242.6|13237.6|13242.6|13237.6|13237.6|13232.6|17
1661396100000|2022-08-25 02:55:00|13242.1|13237.1|13243.6|13238.6|13243.6|13238.6|13241.6|13236.6|13
1661396400000|2022-08-25 03:00:00|13244.1|13239.1|13244.1|13239.1|13244.6|13239.6|13241.1|13236.1|12
1661396700000|2022-08-25 03:05:00|13243.6|13238.6|13245.1|13240.1|13245.1|13240.1|13242.1|13237.1|12
1661397000000|2022-08-25 03:10:00|13245.6|13240.6|13245.6|13240.6|13245.6|13240.6|13245.1|13240.1|11
1661397300000|2022-08-25 03:15:00|13246.1|13241.1|13247.1|13242.1|13248.6|13243.6|13245.6|13240.6|25
1661397600000|2022-08-25 03:20:00|13247.6|13242.6|13243.6|13238.6|13247.6|13242.6|13243.6|13238.6|20
1661397900000|2022-08-25 03:25:00|13244.1|13239.1|13246.1|13241.1|13247.6|13242.6|13244.1|13239.1|25
1661398200000|2022-08-25 03:30:00|13245.6|13240.6|13240.6|13235.6|13246.6|13241.6|13240.6|13235.6|24
1661398500000|2022-08-25 03:35:00|13240.1|13235.1|13243.1|13238.1|13243.6|13238.6|13239.1|13234.1|10
1661398800000|2022-08-25 03:40:00|13242.6|13237.6|13243.1|13238.1|13244.6|13239.6|13242.1|13237.1|23
1661399100000|2022-08-25 03:45:00|13243.6|13238.6|13242.1|13237.1|13246.6|13241.6|13240.6|13235.6|20
1661399400000|2022-08-25 03:50:00|13242.6|13237.6|13246.1|13241.1|13246.1|13241.1|13242.1|13237.1|36
1661399700000|2022-08-25 03:55:00|13245.6|13240.6|13246.1|13241.1|13247.1|13242.1|13244.1|13239.1|32
1661400000000|2022-08-25 04:00:00|13246.6|13241.6|13248.1|13243.1|13248.6|13243.6|13244.1|13239.1|28
1661400300000|2022-08-25 04:05:00|13248.6|13243.6|13251.6|13246.6|13252.1|13247.1|13248.6|13243.6|28
1661400600000|2022-08-25 04:10:00|13251.1|13246.1|13254.1|13249.1|13254.1|13249.1|13251.1|13246.1|27
1661400900000|2022-08-25 04:15:00|13253.6|13248.6|13250.6|13245.6|13254.6|13249.6|13248.6|13243.6|22
1661401200000|2022-08-25 04:20:00|13250.1|13245.1|13252.6|13247.6|13253.1|13248.1|13250.1|13245.1|28
1661401500000|2022-08-25 04:25:00|13253.1|13248.1|13255.6|13250.6|13256.1|13251.1|13253.1|13248.1|32
1661401800000|2022-08-25 04:30:00|13256.1|13251.1|13266.1|13261.1|13266.6|13261.6|13255.6|13250.6|64
1661402100000|2022-08-25 04:35:00|13265.6|13260.6|13264.6|13259.6|13267.6|13262.6|13264.6|13259.6|18
1661402400000|2022-08-25 04:40:00|13265.1|13260.1|13265.1|13260.1|13266.6|13261.6|13263.1|13258.1|18
1661402700000|2022-08-25 04:45:00|13265.6|13260.6|13266.6|13261.6|13269.1|13264.1|13265.6|13260.6|29
1661403000000|2022-08-25 04:50:00|13267.6|13262.6|13275.1|13270.1|13276.6|13271.6|13267.1|13262.1|52
1661403300000|2022-08-25 04:55:00|13274.6|13269.6|13274.6|13269.6|13275.6|13270.6|13273.1|13268.1|16
1661403600000|2022-08-25 05:00:00|13275.1|13270.1|13278.6|13273.6|13284.1|13279.1|13275.1|13270.1|90
1661403900000|2022-08-25 05:05:00|13279.1|13274.1|13276.6|13271.6|13282.1|13277.1|13275.6|13270.6|28
1661404200000|2022-08-25 05:10:00|13277.1|13272.1|13277.6|13272.6|13279.6|13274.6|13275.6|13270.6|13
1661404500000|2022-08-25 05:15:00|13277.1|13272.1|13277.6|13272.6|13280.6|13275.6|13275.6|13270.6|16
1661404800000|2022-08-25 05:20:00|13278.1|13273.1|13272.6|13267.6|13279.1|13274.1|13271.1|13266.1|16
1661405100000|2022-08-25 05:25:00|13272.1|13267.1|13272.6|13267.6|13274.1|13269.1|13269.6|13264.6|38
1661405400000|2022-08-25 05:30:00|13272.1|13267.1|13269.6|13264.6|13273.1|13268.1|13269.6|13264.6|26
1661405700000|2022-08-25 05:35:00|13269.1|13264.1|13267.1|13262.1|13269.1|13264.1|13265.1|13260.1|22
1661406000000|2022-08-25 05:40:00|13266.6|13261.6|13269.1|13264.1|13269.1|13264.1|13265.6|13260.6|37
1661406300000|2022-08-25 05:45:00|13269.6|13264.6|13269.6|13264.6|13271.6|13266.6|13269.1|13264.1|26
1661406600000|2022-08-25 05:50:00|13269.1|13264.1|13269.1|13264.1|13270.6|13265.6|13267.6|13262.6|26
1661406900000|2022-08-25 05:55:00|13269.6|13264.6|13267.1|13262.1|13270.6|13265.6|13267.1|13262.1|20
1661407200000|2022-08-25 06:00:00|13266|13263.2|13266.5|13263.7|13268|13265.2|13254.5|13251.7|236
1661407500000|2022-08-25 06:05:00|13267|13264.2|13259|13256.2|13268|13265.2|13253.5|13250.7|205
1661407800000|2022-08-25 06:10:00|13261|13258.2|13275|13272.2|13277|13274.2|13260|13257.2|190
1661408100000|2022-08-25 06:15:00|13275.5|13272.7|13320|13317.2|13327|13324.2|13274.5|13271.7|802
1661408400000|2022-08-25 06:20:00|13320.5|13317.7|13315|13312.2|13330.5|13327.7|13310|13307.2|473
1661408700000|2022-08-25 06:25:00|13315.5|13312.7|13337|13334.2|13346|13343.2|13312.5|13309.7|921
1661409000000|2022-08-25 06:30:00|13337.5|13334.7|13343|13340.2|13343|13340.2|13319|13316.2|471
1661409300000|2022-08-25 06:35:00|13342.5|13339.7|13342|13339.2|13344|13341.2|13331|13328.2|262
1661409600000|2022-08-25 06:40:00|13340.5|13337.7|13358|13355.2|13365|13362.2|13340.5|13337.7|577
1661409900000|2022-08-25 06:45:00|13358.5|13355.7|13348.5|13345.7|13372.5|13369.7|13347.5|13344.7|335
1661410200000|2022-08-25 06:50:00|13348|13345.2|13335.5|13332.7|13348|13345.2|13329|13326.2|376
1661410500000|2022-08-25 06:55:00|13335|13332.2|13325|13322.2|13335|13332.2|13323|13320.2|303
1661410800000|2022-08-25 07:00:00|13324.3|13322.9|13334.3|13332.9|13343.3|13341.9|13304.8|13303.4|1716
1661411100000|2022-08-25 07:05:00|13335.3|13333.9|13331.3|13329.9|13339.8|13338.4|13325.3|13323.9|650
1661411400000|2022-08-25 07:10:00|13330.8|13329.4|13329.3|13327.9|13337.8|13336.4|13313.8|13312.4|711
1661411700000|2022-08-25 07:15:00|13328.8|13327.4|13366.3|13364.9|13366.8|13365.4|13322.3|13320.9|933
1661412000000|2022-08-25 07:20:00|13366.8|13365.4|13355.3|13353.9|13369.8|13368.4|13348.3|13346.9|672
1661412300000|2022-08-25 07:25:00|13354.8|13353.4|13339.8|13338.4|13356.3|13354.9|13338.3|13336.9|480
1661412600000|2022-08-25 07:30:00|13339.3|13337.9|13315.3|13313.9|13339.3|13337.9|13311.3|13309.9|648
1661412900000|2022-08-25 07:35:00|13314.8|13313.4|13312.8|13311.4|13325.3|13323.9|13309.3|13307.9|605
1661413200000|2022-08-25 07:40:00|13312.9|13311.5|13317.9|13316.5|13326.4|13325|13307.4|13306|357
1661413500000|2022-08-25 07:45:00|13317.4|13316|13315.4|13314|13320.9|13319.5|13305.4|13304|341
1661413800000|2022-08-25 07:50:00|13315.9|13314.5|13313.9|13312.5|13322.9|13321.5|13313.4|13312|304
1661414100000|2022-08-25 07:55:00|13313.4|13312|13321.4|13320|13324.9|13323.5|13310.9|13309.5|319
1661414400000|2022-08-25 08:00:00|13320.9|13319.5|13319.4|13318|13336.4|13335|13316.9|13315.5|469
1661414700000|2022-08-25 08:05:00|13318.9|13317.5|13323.9|13322.5|13334.4|13333|13316.9|13315.5|357
1661415000000|2022-08-25 08:10:00|13323.4|13322|13328.4|13327|13340.4|13339|13323.4|13322|376
1661415300000|2022-08-25 08:15:00|13327.9|13326.5|13315.4|13314|13328.4|13327|13311.4|13310|322
1661415600000|2022-08-25 08:20:00|13315.9|13314.5|13309.4|13308|13320.9|13319.5|13306.9|13305.5|234
1661415900000|2022-08-25 08:25:00|13308.9|13307.5|13302.4|13301|13313.9|13312.5|13301.9|13300.5|306
1661416200000|2022-08-25 08:30:00|13302.9|13301.5|13317.9|13316.5|13324.4|13323|13299.9|13298.5|574
1661416500000|2022-08-25 08:35:00|13318.4|13317|13317.9|13316.5|13321.9|13320.5|13312.4|13311|166
1661416800000|2022-08-25 08:40:00|13318.4|13317|13330.4|13329|13332.4|13331|13317.9|13316.5|146
1661417100000|2022-08-25 08:45:00|13330.9|13329.5|13314.4|13313|13330.9|13329.5|13313.4|13312|189
1661417400000|2022-08-25 08:50:00|13314.9|13313.5|13303.9|13302.5|13316.9|13315.5|13303.4|13302|171
1661417700000|2022-08-25 08:55:00|13304.4|13303|13307.4|13306|13310.9|13309.5|13301.9|13300.5|171
1661418000000|2022-08-25 09:00:00|13306.9|13305.5|13292.4|13291|13314.4|13313|13291.9|13290.5|318
1661418300000|2022-08-25 09:05:00|13292.9|13291.5|13298.9|13297.5|13306.9|13305.5|13291.4|13290|232
1661418600000|2022-08-25 09:10:00|13298.4|13297|13290.4|13289|13298.9|13297.5|13287.9|13286.5|261
1661418900000|2022-08-25 09:15:00|13289.9|13288.5|13274.4|13273|13293.4|13292|13267.4|13266|649
1661419200000|2022-08-25 09:20:00|13274.9|13273.5|13266.4|13265|13275.4|13274|13265.9|13264.5|408
1661419500000|2022-08-25 09:25:00|13266.9|13265.5|13249.4|13248|13268.9|13267.5|13244.9|13243.5|547
1661419800000|2022-08-25 09:30:00|13248.9|13247.5|13251.4|13250|13258.9|13257.5|13240.4|13239|627
1661420100000|2022-08-25 09:35:00|13250.9|13249.5|13238.4|13237|13252.9|13251.5|13232.9|13231.5|439
1661420400000|2022-08-25 09:40:00|13237.9|13236.5|13234.4|13233|13241.9|13240.5|13224.9|13223.5|421
1661420700000|2022-08-25 09:45:00|13233.9|13232.5|13216.9|13215.5|13236.9|13235.5|13211.4|13210|608
1661421000000|2022-08-25 09:50:00|13217.4|13216|13226.4|13225|13228.4|13227|13209.4|13208|446
1661421300000|2022-08-25 09:55:00|13225.9|13224.5|13219.4|13218|13230.9|13229.5|13216.4|13215|398
1661421600000|2022-08-25 10:00:00|13218.9|13217.5|13223.4|13222|13231.9|13230.5|13214.9|13213.5|345
1661421900000|2022-08-25 10:05:00|13222.9|13221.5|13219.9|13218.5|13229.4|13228|13217.9|13216.5|256
1661422200000|2022-08-25 10:10:00|13219.4|13218|13236.4|13235|13237.4|13236|13218.9|13217.5|205
1661422500000|2022-08-25 10:15:00|13235.9|13234.5|13230.9|13229.5|13239.9|13238.5|13227.9|13226.5|330
1661422800000|2022-08-25 10:20:00|13231.4|13230|13240.9|13239.5|13247.4|13246|13229.9|13228.5|420
1661423100000|2022-08-25 10:25:00|13240.4|13239|13237.9|13236.5|13241.9|13240.5|13235.4|13234|441
1661423400000|2022-08-25 10:30:00|13237.4|13236|13246.9|13245.5|13249.9|13248.5|13235.4|13234|196
1661423700000|2022-08-25 10:35:00|13247.4|13246|13239.4|13238|13248.9|13247.5|13233.9|13232.5|141
1661424000000|2022-08-25 10:40:00|13239.9|13238.5|13250.4|13249|13250.9|13249.5|13237.9|13236.5|134
1661424300000|2022-08-25 10:45:00|13250.9|13249.5|13252.4|13251|13259.4|13258|13248.4|13247|269
1661424600000|2022-08-25 10:50:00|13251.9|13250.5|13251.9|13250.5|13258.9|13257.5|13245.4|13244|228
1661424900000|2022-08-25 10:55:00|13252.4|13251|13261.4|13260|13265.4|13264|13252.4|13251|258
1661425200000|2022-08-25 11:00:00|13260.4|13259|13262.9|13261.5|13265.4|13264|13251.9|13250.5|166
1661425500000|2022-08-25 11:05:00|13263.4|13262|13264.4|13263|13268.9|13267.5|13260.4|13259|131
1661425800000|2022-08-25 11:10:00|13263.9|13262.5|13287.4|13286|13288.4|13287|13263.9|13262.5|345
1661426100000|2022-08-25 11:15:00|13286.9|13285.5|13295.4|13294|13297.4|13296|13284.4|13283|420
1661426400000|2022-08-25 11:20:00|13295.9|13294.5|13284.4|13283|13303.4|13302|13280.9|13279.5|264
1661426700000|2022-08-25 11:25:00|13283.9|13282.5|13285.4|13284|13289.4|13288|13282.9|13281.5|61
1661427000000|2022-08-25 11:30:00|13284.9|13283.5|13271.9|13270.5|13285.4|13284|13269.4|13268|317
1661427300000|2022-08-25 11:35:00|13271.4|13270|13264.9|13263.5|13273.4|13272|13262.4|13261|241
1661427600000|2022-08-25 11:40:00|13264.2|13262.8|13259.2|13257.8|13273.7|13272.3|13257.2|13255.8|226
1661427900000|2022-08-25 11:45:00|13258.7|13257.3|13267.7|13266.3|13268.2|13266.8|13255.2|13253.8|176
1661428200000|2022-08-25 11:50:00|13267.2|13265.8|13264.7|13263.3|13270.7|13269.3|13259.2|13257.8|111
1661428500000|2022-08-25 11:55:00|13265.2|13263.8|13269.7|13268.3|13272.2|13270.8|13262.2|13260.8|108
1661428800000|2022-08-25 12:00:00|13269.2|13267.8|13279.7|13278.3|13281.7|13280.3|13267.7|13266.3|237
1661429100000|2022-08-25 12:05:00|13278.7|13277.3|13276.7|13275.3|13282.7|13281.3|13269.7|13268.3|102
1661429400000|2022-08-25 12:10:00|13277.2|13275.8|13269.7|13268.3|13280.7|13279.3|13267.2|13265.8|179
1661429700000|2022-08-25 12:15:00|13269.2|13267.8|13262.7|13261.3|13270.7|13269.3|13260.7|13259.3|145
1661430000000|2022-08-25 12:20:00|13262.2|13260.8|13260.7|13259.3|13263.2|13261.8|13253.7|13252.3|182
1661430300000|2022-08-25 12:25:00|13260.2|13258.8|13262.7|13261.3|13263.2|13261.8|13256.7|13255.3|136
1661430600000|2022-08-25 12:30:00|13261.7|13260.3|13262.7|13261.3|13268.7|13267.3|13245.2|13243.8|442
1661430900000|2022-08-25 12:35:00|13261.7|13260.3|13251.7|13250.3|13267.2|13265.8|13250.2|13248.8|185
1661431200000|2022-08-25 12:40:00|13252.7|13251.3|13225.7|13224.3|13256.2|13254.8|13221.7|13220.3|607
1661431500000|2022-08-25 12:45:00|13225.2|13223.8|13224.2|13222.8|13235.2|13233.8|13221.7|13220.3|284
1661431800000|2022-08-25 12:50:00|13224.7|13223.3|13228.7|13227.3|13234.2|13232.8|13221.2|13219.8|208
1661432100000|2022-08-25 12:55:00|13228.2|13226.8|13233.2|13231.8|13235.2|13233.8|13224.2|13222.8|140
1661432400000|2022-08-25 13:00:00|13233.7|13232.3|13227.7|13226.3|13238.2|13236.8|13226.7|13225.3|263
1661432700000|2022-08-25 13:05:00|13227.2|13225.8|13226.2|13224.8|13229.7|13228.3|13219.7|13218.3|276
1661433000000|2022-08-25 13:10:00|13225.7|13224.3|13229.2|13227.8|13231.7|13230.3|13220.2|13218.8|157
1661433300000|2022-08-25 13:15:00|13228.7|13227.3|13230.7|13229.3|13234.7|13233.3|13227.2|13225.8|146
1661433600000|2022-08-25 13:20:00|13230.2|13228.8|13230.7|13229.3|13234.2|13232.8|13226.2|13224.8|151
1661433900000|2022-08-25 13:25:00|13230.2|13228.8|13229.2|13227.8|13231.7|13230.3|13225.7|13224.3|186
1661434200000|2022-08-25 13:30:00|13229.7|13228.3|13221.7|13220.3|13234.2|13232.8|13218.2|13216.8|560
1661434500000|2022-08-25 13:35:00|13222.2|13220.8|13226.7|13225.3|13234.7|13233.3|13218.7|13217.3|246
1661434800000|2022-08-25 13:40:00|13227.7|13226.3|13220.7|13219.3|13231.2|13229.8|13214.2|13212.8|227
1661435100000|2022-08-25 13:45:00|13220.2|13218.8|13236.7|13235.3|13240.7|13239.3|13215.7|13214.3|247
1661435400000|2022-08-25 13:50:00|13237.7|13236.3|13257.2|13255.8|13260.2|13258.8|13230.2|13228.8|511
1661435700000|2022-08-25 13:55:00|13257.7|13256.3|13277.7|13276.3|13281.2|13279.8|13257.7|13256.3|566
1661436000000|2022-08-25 14:00:00|13277.2|13275.8|13293.2|13291.8|13303.2|13301.8|13277.2|13275.8|909
1661436300000|2022-08-25 14:05:00|13294.2|13292.8|13287.7|13286.3|13298.2|13296.8|13284.2|13282.8|528
1661436600000|2022-08-25 14:10:00|13288.6|13287.2|13292.6|13291.2|13293.6|13292.2|13268.6|13267.2|478
1661436900000|2022-08-25 14:15:00|13293.1|13291.7|13287.1|13285.7|13303.1|13301.7|13285.6|13284.2|393
1661437200000|2022-08-25 14:20:00|13287.6|13286.2|13306.1|13304.7|13307.6|13306.2|13281.6|13280.2|346
1661437500000|2022-08-25 14:25:00|13306.6|13305.2|13312.1|13310.7|13314.6|13313.2|13301.6|13300.2|530
1661437800000|2022-08-25 14:30:00|13312.6|13311.2|13304.1|13302.7|13316.1|13314.7|13302.6|13301.2|365
1661438100000|2022-08-25 14:35:00|13303.6|13302.2|13304.6|13303.2|13311.1|13309.7|13301.1|13299.7|246
1661438400000|2022-08-25 14:40:00|13305.1|13303.7|13310.1|13308.7|13316.1|13314.7|13305.1|13303.7|312
1661438700000|2022-08-25 14:45:00|13309.6|13308.2|13311.1|13309.7|13313.6|13312.2|13305.6|13304.2|297
1661439000000|2022-08-25 14:50:00|13312.1|13310.7|13305.1|13303.7|13312.1|13310.7|13305.1|13303.7|334
1661439300000|2022-08-25 14:55:00|13304.1|13302.7|13311.1|13309.7|13313.1|13311.7|13300.6|13299.2|498
1661439600000|2022-08-25 15:00:00|13312.1|13310.7|13298.6|13297.2|13313.6|13312.2|13295.1|13293.7|626
1661439900000|2022-08-25 15:05:00|13299.1|13297.7|13288.1|13286.7|13299.1|13297.7|13286.1|13284.7|444
1661440200000|2022-08-25 15:10:00|13287.6|13286.2|13282.1|13280.7|13292.1|13290.7|13278.1|13276.7|390
1661440500000|2022-08-25 15:15:00|13282.6|13281.2|13274.1|13272.7|13283.1|13281.7|13265.1|13263.7|672
1661440800000|2022-08-25 15:20:00|13273.6|13272.2|13248.1|13246.7|13274.1|13272.7|13245.1|13243.7|643
1661441100000|2022-08-25 15:25:00|13248.6|13247.2|13264.6|13263.2|13269.1|13267.7|13244.1|13242.7|827
1661441400000|2022-08-25 15:30:00|13265.3|13262.5|13274.3|13271.5|13279.8|13277|13264.8|13262|1048
1661441700000|2022-08-25 15:35:00|13274.8|13272|13275.8|13273|13278.3|13275.5|13265.8|13263|522
1661442000000|2022-08-25 15:40:00|13275.3|13272.5|13281.8|13279|13286.8|13284|13270.8|13268|480
1661442300000|2022-08-25 15:45:00|13281.3|13278.5|13272.8|13270|13282.8|13280|13270.3|13267.5|186
1661442600000|2022-08-25 15:50:00|13272.3|13269.5|13269.3|13266.5|13275.8|13273|13268.3|13265.5|84
1661442900000|2022-08-25 15:55:00|13269.8|13267|13276.8|13274|13277.3|13274.5|13259.8|13257|158
1661443200000|2022-08-25 16:00:00|13277.3|13274.5|13280.3|13277.5|13282.8|13280|13273.8|13271|163
1661443500000|2022-08-25 16:05:00|13279.8|13277|13276.8|13274|13282.8|13280|13275.8|13273|105
1661443800000|2022-08-25 16:10:00|13277.8|13275|13266.8|13264|13281.8|13279|13265.8|13263|117
1661444100000|2022-08-25 16:15:00|13267.3|13264.5|13269.8|13267|13270.8|13268|13264.3|13261.5|81
1661444400000|2022-08-25 16:20:00|13269.3|13266.5|13268.8|13266|13272.8|13270|13266.3|13263.5|48
1661444700000|2022-08-25 16:25:00|13269.3|13266.5|13280.3|13277.5|13280.8|13278|13269.3|13266.5|67
1661445000000|2022-08-25 16:30:00|13279.8|13277|13277.8|13275|13281.8|13279|13274.8|13272|77
1661445300000|2022-08-25 16:35:00|13277.3|13274.5|13279.8|13277|13281.8|13279|13276.3|13273.5|26
1661445600000|2022-08-25 16:40:00|13279.3|13276.5|13273.3|13270.5|13280.8|13278|13267.8|13265|72
1661445900000|2022-08-25 16:45:00|13272.8|13270|13262.8|13260|13273.8|13271|13258.8|13256|111
1661446200000|2022-08-25 16:50:00|13263.3|13260.5|13274.3|13271.5|13275.8|13273|13263.3|13260.5|66
1661446500000|2022-08-25 16:55:00|13274.8|13272|13277.3|13274.5|13278.3|13275.5|13271.8|13269|52
1661446800000|2022-08-25 17:00:00|13277.8|13275|13278.8|13276|13284.3|13281.5|13274.3|13271.5|125
1661447100000|2022-08-25 17:05:00|13279.3|13276.5|13274.3|13271.5|13283.8|13281|13273.8|13271|102
1661447400000|2022-08-25 17:10:00|13274.8|13272|13278.8|13276|13279.8|13277|13270.8|13268|37
1661447700000|2022-08-25 17:15:00|13278.3|13275.5|13287.3|13284.5|13287.8|13285|13277.8|13275|47
1661448000000|2022-08-25 17:20:00|13286.8|13284|13295.3|13292.5|13297.3|13294.5|13286.3|13283.5|87
1661448300000|2022-08-25 17:25:00|13295.8|13293|13294.3|13291.5|13296.3|13293.5|13290.8|13288|95
1661448600000|2022-08-25 17:30:00|13294.8|13292|13300.8|13298|13302.3|13299.5|13293.3|13290.5|73
1661448900000|2022-08-25 17:35:00|13301.8|13299|13302.3|13299.5|13305.8|13303|13298.3|13295.5|86
1661449200000|2022-08-25 17:40:00|13301.8|13299|13306.3|13303.5|13307.8|13305|13301.8|13299|82
1661449500000|2022-08-25 17:45:00|13306.8|13304|13306.8|13304|13310.8|13308|13305.3|13302.5|63
1661449800000|2022-08-25 17:50:00|13306.3|13303.5|13306.3|13303.5|13308.3|13305.5|13303.8|13301|58
1661450100000|2022-08-25 17:55:00|13305.8|13303|13303.3|13300.5|13306.8|13304|13301.8|13299|119
1661450400000|2022-08-25 18:00:00|13303.8|13301|13297.3|13294.5|13305.8|13303|13296.3|13293.5|74
1661450700000|2022-08-25 18:05:00|13296.8|13294|13293.3|13290.5|13299.3|13296.5|13289.8|13287|67
1661451000000|2022-08-25 18:10:00|13292.8|13290|13300.3|13297.5|13301.8|13299|13290.8|13288|76
1661451300000|2022-08-25 18:15:00|13300.8|13298|13296.3|13293.5|13301.3|13298.5|13294.8|13292|36
1661451600000|2022-08-25 18:20:00|13296.8|13294|13300.8|13298|13301.3|13298.5|13294.8|13292|26
1661451900000|2022-08-25 18:25:00|13301.3|13298.5|13305.8|13303|13307.3|13304.5|13300.8|13298|55
1661452200000|2022-08-25 18:30:00|13306.3|13303.5|13303.3|13300.5|13307.3|13304.5|13301.8|13299|27
1661452500000|2022-08-25 18:35:00|13303.8|13301|13299.3|13296.5|13304.8|13302|13298.8|13296|23
1661452800000|2022-08-25 18:40:00|13298.8|13296|13291.8|13289|13299.3|13296.5|13289.8|13287|84
1661453100000|2022-08-25 18:45:00|13291.3|13288.5|13293.3|13290.5|13293.3|13290.5|13288.3|13285.5|23
1661453400000|2022-08-25 18:50:00|13292.8|13290|13296.8|13294|13296.8|13294|13287.8|13285|61
1661453700000|2022-08-25 18:55:00|13296.3|13293.5|13307.3|13304.5|13307.8|13305|13295.3|13292.5|117
1661454000000|2022-08-25 19:00:00|13307.8|13305|13310.8|13308|13311.3|13308.5|13304.8|13302|43
1661454300000|2022-08-25 19:05:00|13311.3|13308.5|13304.8|13302|13312.3|13309.5|13302.3|13299.5|31
1661454600000|2022-08-25 19:10:00|13305.3|13302.5|13305.8|13303|13306.8|13304|13302.3|13299.5|38
1661454900000|2022-08-25 19:15:00|13306.3|13303.5|13310.3|13307.5|13310.3|13307.5|13301.8|13299|68
1661455200000|2022-08-25 19:20:00|13309.8|13307|13318.3|13315.5|13320.3|13317.5|13309.8|13307|92
1661455500000|2022-08-25 19:25:00|13317.8|13315|13318.8|13316|13319.3|13316.5|13314.8|13312|94
1661455800000|2022-08-25 19:30:00|13318.3|13315.5|13315.3|13312.5|13318.8|13316|13310.8|13308|110
1661456100000|2022-08-25 19:35:00|13315.8|13313|13321.8|13319|13322.8|13320|13315.8|13313|80
1661456400000|2022-08-25 19:40:00|13322.3|13319.5|13333.8|13331|13334.8|13332|13321.3|13318.5|171
1661456700000|2022-08-25 19:45:00|13333.3|13330.5|13338.3|13335.5|13344.3|13341.5|13332.3|13329.5|197
1661457000000|2022-08-25 19:50:00|13338.8|13336|13342.3|13339.5|13343.8|13341|13335.8|13333|228
1661457300000|2022-08-25 19:55:00|13341.8|13339|13348.8|13346|13350.3|13347.5|13338.8|13336|331
1661457600000|2022-08-25 20:00:00|13351.3|13344.3|13337.1|13330.1|13353.5|13346.5|13337.1|13330.1|159
1661457900000|2022-08-25 20:05:00|13337.8|13330.8|13332.2|13325.2|13339.5|13332.5|13331.5|13324.5|0
1661458200000|2022-08-25 20:10:00|13331.5|13324.5|13324.8|13317.8|13331.6|13324.6|13324.8|13317.8|0
1661458500000|2022-08-25 20:15:00|13325.5|13318.5|13329.7|13322.7|13331.5|13324.5|13325.5|13318.5|0
1661458800000|2022-08-25 20:20:00|13330.4|13323.4|13329.3|13322.3|13331.1|13324.1|13328.7|13321.7|0
1661459100000|2022-08-25 20:25:00|13328.5|13321.5|13331.4|13324.4|13331.4|13324.4|13328.5|13321.5|0
1661459400000|2022-08-25 20:30:00|13331|13324|13330.3|13323.3|13331|13324|13328.2|13321.2|0
1661459700000|2022-08-25 20:35:00|13331.1|13324.1|13329.4|13322.4|13331.8|13324.8|13329.4|13322.4|0
1661460000000|2022-08-25 20:40:00|13328.6|13321.6|13327.6|13320.6|13330.1|13323.1|13327.6|13320.6|0
1661460300000|2022-08-25 20:45:00|13328.3|13321.3|13326.1|13319.1|13328.3|13321.3|13326.1|13319.1|0
1661460600000|2022-08-25 20:50:00|13326.8|13319.8|13326.2|13319.2|13326.9|13319.9|13325.3|13318.3|0
1661460900000|2022-08-25 20:55:00|13325.5|13318.5|13326.7|13319.7|13327.6|13320.6|13324|13317|0
1661461200000|2022-08-25 21:00:00|13326.1|13319.1|13327.8|13320.8|13327.8|13320.8|13326.1|13319.1|0
1661461500000|2022-08-25 21:05:00|13327.7|13320.7|13330.2|13323.2|13330.6|13323.6|13326.8|13319.8|0
1661461800000|2022-08-25 21:10:00|13330.1|13323.1|13330.3|13323.3|13330.9|13323.9|13329.1|13322.1|0
1661462100000|2022-08-25 21:15:00|13330.4|13323.4|13332.7|13325.7|13333.5|13326.5|13330.4|13323.4|0
1661462400000|2022-08-25 21:20:00|13333.4|13326.4|13333|13326|13333.9|13326.9|13332.7|13325.7|0
1661462700000|2022-08-25 21:25:00|13332.7|13325.7|13331.8|13324.8|13332.7|13325.7|13330.1|13323.1|0
1661463000000|2022-08-25 21:30:00|13331.7|13324.7|13330.9|13323.9|13332.2|13325.2|13330.9|13323.9|0
1661463300000|2022-08-25 21:35:00|13330.4|13323.4|13332.7|13325.7|13332.7|13325.7|13330.4|13323.4|0
1661463600000|2022-08-25 21:40:00|13332.5|13325.5|13332.3|13325.3|13333.2|13326.2|13332.1|13325.1|0
1661463900000|2022-08-25 21:45:00|13332.2|13325.2|13333.2|13326.2|13333.3|13326.3|13332.2|13325.2|0
1661464200000|2022-08-25 21:50:00|13333|13326|13333.1|13326.1|13333.3|13326.3|13331.2|13324.2|0
1661464500000|2022-08-25 21:55:00|13333.3|13326.3|13332.3|13325.3|13333.3|13326.3|13332.1|13325.1|0
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|13328.9|13321.9|13339.8|13332.8|13328.8|13321.8|0
1661465100000|2022-08-25 22:05:00|13328.5|13321.5|13327.6|13320.6|13328.5|13321.5|13326.5|13319.5|0
1661465400000|2022-08-25 22:10:00|13327.2|13320.2|13324.3|13317.3|13327.2|13320.2|13323.9|13316.9|0
1661465700000|2022-08-25 22:15:00|13323.9|13316.9|13324.1|13317.1|13326.4|13319.4|13323.9|13316.9|0
1661466000000|2022-08-25 22:20:00|13323.4|13316.4|13319.5|13312.5|13324.1|13317.1|13318.8|13311.8|0
1661466300000|2022-08-25 22:25:00|13319.1|13312.1|13319|13312|13319.3|13312.3|13317.8|13310.8|0
1661466600000|2022-08-25 22:30:00|13318.6|13311.6|13321.6|13314.6|13322|13315|13318|13311|0
1661466900000|2022-08-25 22:35:00|13322.3|13315.3|13321.2|13314.2|13322.3|13315.3|13320.8|13313.8|0
1661467200000|2022-08-25 22:40:00|13320.9|13313.9|13320.2|13313.2|13321.6|13314.6|13319.4|13312.4|0
1661467500000|2022-08-25 22:45:00|13321.6|13314.6|13320|13313|13324.8|13317.8|13320|13313|0
1661467800000|2022-08-25 22:50:00|13320.4|13313.4|13321.4|13314.4|13321.5|13314.5|13320|13313|0
1661468100000|2022-08-25 22:55:00|13321|13314|13322.1|13315.1|13322.1|13315.1|13320|13313|0
1661468400000|2022-08-25 23:00:00|13322.2|13315.2|13323.4|13316.4|13326.4|13319.4|13322.2|13315.2|0
1661468700000|2022-08-25 23:05:00|13324.1|13317.1|13329.1|13322.1|13330.1|13323.1|13324.1|13317.1|0
1661469000000|2022-08-25 23:10:00|13329.8|13322.8|13327.7|13320.7|13330.5|13323.5|13327.7|13320.7|0
1661469300000|2022-08-25 23:15:00|13328.1|13321.1|13330.7|13323.7|13332.1|13325.1|13327.8|13320.8|0
1661469600000|2022-08-25 23:20:00|13331.4|13324.4|13336.1|13329.1|13337.6|13330.6|13330.7|13323.7|0
1661469900000|2022-08-25 23:25:00|13336.2|13329.2|13335.1|13328.1|13337.6|13330.6|13335.1|13328.1|0
1661470200000|2022-08-25 23:30:00|13335.8|13328.8|13335.1|13328.1|13336.1|13329.1|13333.7|13326.7|0
1661470500000|2022-08-25 23:35:00|13334.7|13327.7|13330|13323|13334.7|13327.7|13330|13323|0
1661470800000|2022-08-25 23:40:00|13329.9|13322.9|13331.4|13324.4|13331.4|13324.4|13327.8|13320.8|0
1661471100000|2022-08-25 23:45:00|13331|13324|13330.6|13323.6|13333.5|13326.5|13329.2|13322.2|0
1661471400000|2022-08-25 23:50:00|13331.4|13324.4|13328.7|13321.7|13331.4|13324.4|13327.8|13320.8|0
1661471700000|2022-08-25 23:55:00|13329.4|13322.4|13326.5|13319.5|13331.2|13324.2|13326.5|13319.5|0
1661472000000|2022-08-26 00:00:00|13325.8|13318.8|13324.3|13317.3|13330.2|13323.2|13322.3|13315.3|0
1661472300000|2022-08-26 00:05:00|13325.1|13318.1|13322.2|13315.2|13326.5|13319.5|13322.2|13315.2|0
1661472600000|2022-08-26 00:10:00|13321.5|13314.5|13319.4|13312.4|13322.2|13315.2|13317.9|13310.9|0
1661472900000|2022-08-26 00:15:00|13318.7|13311.7|13331.9|13326.9|13337.4|13332.4|13317.9|13310.9|49
1661473200000|2022-08-26 00:20:00|13332.4|13327.4|13334.4|13329.4|13334.4|13329.4|13327.4|13322.4|8
1661473500000|2022-08-26 00:25:00|13333.4|13328.4|13333.4|13328.4|13338.9|13333.9|13331.9|13326.9|10
1661473800000|2022-08-26 00:30:00|13333.9|13328.9|13339.4|13334.4|13339.9|13334.9|13333.4|13328.4|12
1661474100000|2022-08-26 00:35:00|13339.9|13334.9|13338.9|13333.9|13340.9|13335.9|13336.4|13331.4|5
1661474400000|2022-08-26 00:40:00|13338.4|13333.4|13337.9|13332.9|13340.9|13335.9|13336.9|13331.9|10
1661474700000|2022-08-26 00:45:00|13340.9|13335.9|13340.4|13335.4|13344.4|13339.4|13340.4|13335.4|5
1661475000000|2022-08-26 00:50:00|13340.9|13335.9|13339.4|13334.4|13341.4|13336.4|13335.9|13330.9|4
1661475300000|2022-08-26 00:55:00|13338.9|13333.9|13337.9|13332.9|13346.4|13341.4|13337.4|13332.4|46
1661475600000|2022-08-26 01:00:00|13338.4|13333.4|13337.9|13332.9|13339.9|13334.9|13333.9|13328.9|22
1661475900000|2022-08-26 01:05:00|13337.4|13332.4|13337.4|13332.4|13338.9|13333.9|13336.9|13331.9|0
1661476200000|2022-08-26 01:10:00|13336.9|13331.9|13336.4|13331.4|13337.4|13332.4|13334.4|13329.4|3
1661476500000|2022-08-26 01:15:00|13336.9|13331.9|13330.9|13325.9|13339.9|13334.9|13330.4|13325.4|10
1661476800000|2022-08-26 01:20:00|13330.4|13325.4|13328.9|13323.9|13334.9|13329.9|13328.9|13323.9|20
1661477100000|2022-08-26 01:25:00|13327.9|13322.9|13330.4|13325.4|13333.4|13328.4|13327.9|13322.9|7
1661477400000|2022-08-26 01:30:00|13330.9|13325.9|13332.9|13327.9|13336.9|13331.9|13330.4|13325.4|11
1661477700000|2022-08-26 01:35:00|13331.9|13326.9|13336.9|13331.9|13338.9|13333.9|13329.9|13324.9|21
1661478000000|2022-08-26 01:40:00|13336.4|13331.4|13337.9|13332.9|13340.4|13335.4|13336.4|13331.4|5
1661478300000|2022-08-26 01:45:00|13337.4|13332.4|13341.4|13336.4|13347.4|13342.4|13337.4|13332.4|19
1661478600000|2022-08-26 01:50:00|13341.9|13336.9|13340.4|13335.4|13343.4|13338.4|13338.4|13333.4|24
1661478900000|2022-08-26 01:55:00|13339.9|13334.9|13338.4|13333.4|13344.9|13339.9|13338.4|13333.4|25
1661479200000|2022-08-26 02:00:00|13337.9|13332.9|13336.4|13331.4|13340.4|13335.4|13334.4|13329.4|9
1661479500000|2022-08-26 02:05:00|13336.9|13331.9|13336.4|13331.4|13337.4|13332.4|13332.9|13327.9|3
1661479800000|2022-08-26 02:10:00|13335.9|13330.9|13334.9|13329.9|13336.9|13331.9|13332.9|13327.9|8
1661480100000|2022-08-26 02:15:00|13335.4|13330.4|13337.4|13332.4|13338.9|13333.9|13333.9|13328.9|1
1661480400000|2022-08-26 02:20:00|13336.9|13331.9|13335.9|13330.9|13336.9|13331.9|13331.9|13326.9|9
1661480700000|2022-08-26 02:25:00|13335.4|13330.4|13334.9|13329.9|13336.9|13331.9|13331.9|13326.9|5
1661481000000|2022-08-26 02:30:00|13335.4|13330.4|13334.4|13329.4|13338.4|13333.4|13333.4|13328.4|3
1661481300000|2022-08-26 02:35:00|13333.9|13328.9|13334.4|13329.4|13334.9|13329.9|13333.4|13328.4|2
1661481600000|2022-08-26 02:40:00|13333.9|13328.9|13337.4|13332.4|13337.4|13332.4|13333.4|13328.4|6
1661481900000|2022-08-26 02:45:00|13336.4|13331.4|13333.9|13328.9|13336.4|13331.4|13332.9|13327.9|13
1661482200000|2022-08-26 02:50:00|13333.4|13328.4|13336.9|13331.9|13337.4|13332.4|13332.4|13327.4|8
1661482500000|2022-08-26 02:55:00|13336.4|13331.4|13336.9|13331.9|13338.4|13333.4|13335.9|13330.9|1
1661482800000|2022-08-26 03:00:00|13336.4|13331.4|13334.9|13329.9|13338.4|13333.4|13334.4|13329.4|2
1661483100000|2022-08-26 03:05:00|13334.4|13329.4|13331.4|13326.4|13334.4|13329.4|13331.4|13326.4|7
1661483400000|2022-08-26 03:10:00|13331.9|13326.9|13334.4|13329.4|13334.4|13329.4|13331.9|13326.9|0
1661483700000|2022-08-26 03:15:00|13334.9|13329.9|13334.4|13329.4|13334.9|13329.9|13334.4|13329.4|0
1661484000000|2022-08-26 03:20:00|13335.4|13330.4|13334.4|13329.4|13339.9|13334.9|13334.4|13329.4|9
1661484300000|2022-08-26 03:25:00|13333.9|13328.9|13336.9|13331.9|13336.9|13331.9|13333.4|13328.4|11
1661484600000|2022-08-26 03:30:00|13336.4|13331.4|13336.9|13331.9|13337.4|13332.4|13334.9|13329.9|3
1661484900000|2022-08-26 03:35:00|13337.4|13332.4|13338.4|13333.4|13338.4|13333.4|13336.9|13331.9|3
1661485200000|2022-08-26 03:40:00|13337.9|13332.9|13335.9|13330.9|13338.4|13333.4|13333.4|13328.4|9
1661485500000|2022-08-26 03:45:00|13335.4|13330.4|13338.4|13333.4|13338.9|13333.9|13334.9|13329.9|10
1661485800000|2022-08-26 03:50:00|13338.9|13333.9|13338.9|13333.9|13338.9|13333.9|13336.4|13331.4|4
1661486100000|2022-08-26 03:55:00|13339.4|13334.4|13338.4|13333.4|13341.4|13336.4|13337.4|13332.4|9
1661486400000|2022-08-26 04:00:00|13337.9|13332.9|13337.4|13332.4|13338.4|13333.4|13335.9|13330.9|8
1661486700000|2022-08-26 04:05:00|13335.9|13330.9|13332.4|13327.4|13335.9|13330.9|13331.9|13326.9|15
1661487000000|2022-08-26 04:10:00|13332.9|13327.9|13332.4|13327.4|13332.9|13327.9|13331.4|13326.4|6
1661487300000|2022-08-26 04:15:00|13331.9|13326.9|13329.4|13324.4|13332.4|13327.4|13328.9|13323.9|9
1661487600000|2022-08-26 04:20:00|13328.9|13323.9|13330.9|13325.9|13332.4|13327.4|13328.9|13323.9|17
1661487900000|2022-08-26 04:25:00|13332.4|13327.4|13330.9|13325.9|13332.9|13327.9|13330.9|13325.9|34
1661488200000|2022-08-26 04:30:00|13331.4|13326.4|13331.9|13326.9|13333.4|13328.4|13331.4|13326.4|5
1661488500000|2022-08-26 04:35:00|13330.9|13325.9|13330.9|13325.9|13332.4|13327.4|13329.9|13324.9|13
1661488800000|2022-08-26 04:40:00|13331.4|13326.4|13328.9|13323.9|13332.4|13327.4|13328.9|13323.9|12
1661489100000|2022-08-26 04:45:00|13327.9|13322.9|13330.9|13325.9|13331.4|13326.4|13327.9|13322.9|19
1661489400000|2022-08-26 04:50:00|13330.4|13325.4|13326.9|13321.9|13330.4|13325.4|13326.4|13321.4|7
1661489700000|2022-08-26 04:55:00|13326.4|13321.4|13324.4|13319.4|13327.9|13322.9|13323.9|13318.9|9
1661490000000|2022-08-26 05:00:00|13324.9|13319.9|13322.9|13317.9|13325.9|13320.9|13320.9|13315.9|39
1661490300000|2022-08-26 05:05:00|13322.4|13317.4|13322.4|13317.4|13324.9|13319.9|13321.4|13316.4|18
1661490600000|2022-08-26 05:10:00|13321.9|13316.9|13326.4|13321.4|13326.9|13321.9|13321.4|13316.4|19
1661490900000|2022-08-26 05:15:00|13325.9|13320.9|13328.4|13323.4|13330.4|13325.4|13325.9|13320.9|11
1661491200000|2022-08-26 05:20:00|13328.9|13323.9|13331.4|13326.4|13331.9|13326.9|13327.9|13322.9|16
1661491500000|2022-08-26 05:25:00|13330.9|13325.9|13331.4|13326.4|13331.9|13326.9|13329.4|13324.4|8
1661491800000|2022-08-26 05:30:00|13330.9|13325.9|13324.9|13319.9|13331.9|13326.9|13322.9|13317.9|40
1661492100000|2022-08-26 05:35:00|13325.4|13320.4|13318.9|13313.9|13325.9|13320.9|13317.9|13312.9|65
1661492400000|2022-08-26 05:40:00|13318.4|13313.4|13323.4|13318.4|13323.9|13318.9|13316.9|13311.9|22
1661492700000|2022-08-26 05:45:00|13322.9|13317.9|13318.9|13313.9|13323.9|13318.9|13316.9|13311.9|56
1661493000000|2022-08-26 05:50:00|13319.4|13314.4|13322.4|13317.4|13323.9|13318.9|13319.4|13314.4|21
1661493300000|2022-08-26 05:55:00|13322.9|13317.9|13325.4|13320.4|13326.9|13321.9|13317.9|13312.9|30
1661493600000|2022-08-26 06:00:00|13324.3|13321.5|13318.3|13315.5|13324.3|13321.5|13312.8|13310|163
1661493900000|2022-08-26 06:05:00|13317.8|13315|13310.8|13308|13318.3|13315.5|13305.8|13303|186
1661494200000|2022-08-26 06:10:00|13310.3|13307.5|13306.8|13304|13312.3|13309.5|13302.8|13300|121
1661494500000|2022-08-26 06:15:00|13307.3|13304.5|13317.3|13314.5|13317.8|13315|13304.8|13302|87
1661494800000|2022-08-26 06:20:00|13316.8|13314|13313.8|13311|13320.3|13317.5|13313.3|13310.5|112
1661495100000|2022-08-26 06:25:00|13314.3|13311.5|13316.8|13314|13317.8|13315|13312.8|13310|84
1661495400000|2022-08-26 06:30:00|13316.3|13313.5|13320.8|13318|13325.3|13322.5|13315.3|13312.5|141
1661495700000|2022-08-26 06:35:00|13321.3|13318.5|13329.8|13327|13332.8|13330|13319.8|13317|138
1661496000000|2022-08-26 06:40:00|13329.3|13326.5|13331.3|13328.5|13332.8|13330|13326.3|13323.5|105
1661496300000|2022-08-26 06:45:00|13330.8|13328|13332.8|13330|13336.8|13334|13330.8|13328|156
1661496600000|2022-08-26 06:50:00|13333.3|13330.5|13333.8|13331|13335.8|13333|13329.8|13327|169
1661496900000|2022-08-26 06:55:00|13334.3|13331.5|13341.8|13339|13345.8|13343|13334.3|13331.5|326
1661497200000|2022-08-26 07:00:00|13342.3|13339.5|13333.6|13332.2|13347.6|13346.2|13330.1|13328.7|1321
1661497500000|2022-08-26 07:05:00|13333.1|13331.7|13334.1|13332.7|13346.6|13345.2|13331.1|13329.7|780
1661497800000|2022-08-26 07:10:00|13333.6|13332.2|13352.1|13350.7|13359.1|13357.7|13323.6|13322.2|765
1661498100000|2022-08-26 07:15:00|13351.1|13349.7|13338.6|13337.2|13353.1|13351.7|13334.1|13332.7|505
1661498400000|2022-08-26 07:20:00|13339.1|13337.7|13358.1|13356.7|13362.1|13360.7|13338.6|13337.2|407
1661498700000|2022-08-26 07:25:00|13358.6|13357.2|13368.6|13367.2|13377.6|13376.2|13357.1|13355.7|651
1661499000000|2022-08-26 07:30:00|13368.1|13366.7|13343.6|13342.2|13372.1|13370.7|13337.1|13335.7|651
1661499300000|2022-08-26 07:35:00|13343.1|13341.7|13341.6|13340.2|13345.1|13343.7|13330.1|13328.7|459
1661499600000|2022-08-26 07:40:00|13341.3|13339.9|13322.8|13321.4|13343.3|13341.9|13314.3|13312.9|485
1661499900000|2022-08-26 07:45:00|13323.3|13321.9|13329.3|13327.9|13329.3|13327.9|13314.3|13312.9|365
1661500200000|2022-08-26 07:50:00|13328.8|13327.4|13318.3|13316.9|13332.8|13331.4|13313.3|13311.9|485
1661500500000|2022-08-26 07:55:00|13318.8|13317.4|13316.3|13314.9|13321.3|13319.9|13310.8|13309.4|452
1661500800000|2022-08-26 08:00:00|13317.3|13315.9|13301.3|13299.9|13317.3|13315.9|13296.3|13294.9|745
1661501100000|2022-08-26 08:05:00|13301.8|13300.4|13287.8|13286.4|13302.3|13300.9|13283.8|13282.4|740
1661501400000|2022-08-26 08:10:00|13286.8|13285.4|13280.3|13278.9|13286.8|13285.4|13276.3|13274.9|589
1661501700000|2022-08-26 08:15:00|13279.8|13278.4|13269.8|13268.4|13280.8|13279.4|13261.8|13260.4|583
1661502000000|2022-08-26 08:20:00|13269.3|13267.9|13275.8|13274.4|13277.8|13276.4|13265.3|13263.9|402
1661502300000|2022-08-26 08:25:00|13275.3|13273.9|13264.8|13263.4|13276.8|13275.4|13264.8|13263.4|432
1661502600000|2022-08-26 08:30:00|13264.3|13262.9|13279.8|13278.4|13279.8|13278.4|13250.3|13248.9|688
1661502900000|2022-08-26 08:35:00|13279.3|13277.9|13277.3|13275.9|13292.8|13291.4|13277.3|13275.9|673
1661503200000|2022-08-26 08:40:00|13277.8|13276.4|13280.8|13279.4|13284.3|13282.9|13269.3|13267.9|365
1661503500000|2022-08-26 08:45:00|13280.3|13278.9|13286.3|13284.9|13293.8|13292.4|13280.3|13278.9|459
1661503800000|2022-08-26 08:50:00|13286.8|13285.4|13270.3|13268.9|13288.3|13286.9|13269.3|13267.9|251
1661504100000|2022-08-26 08:55:00|13270.8|13269.4|13265.8|13264.4|13271.8|13270.4|13261.8|13260.4|340
1661504400000|2022-08-26 09:00:00|13266.8|13265.4|13262.3|13260.9|13268.3|13266.9|13257.3|13255.9|241
1661504700000|2022-08-26 09:05:00|13262.8|13261.4|13267.3|13265.9|13270.3|13268.9|13259.3|13257.9|338
1661505000000|2022-08-26 09:10:00|13267.8|13266.4|13265.8|13264.4|13267.8|13266.4|13256.8|13255.4|198
1661505300000|2022-08-26 09:15:00|13266.3|13264.9|13254.8|13253.4|13266.8|13265.4|13247.8|13246.4|489
1661505600000|2022-08-26 09:20:00|13254.3|13252.9|13244.8|13243.4|13254.8|13253.4|13236.8|13235.4|402
1661505900000|2022-08-26 09:25:00|13244.3|13242.9|13236.3|13234.9|13248.8|13247.4|13234.3|13232.9|743
1661506200000|2022-08-26 09:30:00|13235.8|13234.4|13241.3|13239.9|13242.8|13241.4|13229.8|13228.4|309
1661506500000|2022-08-26 09:35:00|13241.8|13240.4|13250.3|13248.9|13254.3|13252.9|13240.3|13238.9|377
1661506800000|2022-08-26 09:40:00|13249.8|13248.4|13252.8|13251.4|13255.8|13254.4|13247.3|13245.9|323
1661507100000|2022-08-26 09:45:00|13252.3|13250.9|13227.8|13226.4|13255.8|13254.4|13226.8|13225.4|556
1661507400000|2022-08-26 09:50:00|13228.3|13226.9|13228.3|13226.9|13232.8|13231.4|13221.3|13219.9|528
1661507700000|2022-08-26 09:55:00|13228.8|13227.4|13236.3|13234.9|13237.3|13235.9|13223.3|13221.9|380
1661508000000|2022-08-26 10:00:00|13235.3|13233.9|13241.8|13240.4|13244.8|13243.4|13232.8|13231.4|287
1661508300000|2022-08-26 10:05:00|13241.3|13239.9|13232.3|13230.9|13241.3|13239.9|13229.8|13228.4|248
1661508600000|2022-08-26 10:10:00|13232.8|13231.4|13230.8|13229.4|13235.8|13234.4|13228.8|13227.4|257
1661508900000|2022-08-26 10:15:00|13231.3|13229.9|13226.3|13224.9|13231.8|13230.4|13220.3|13218.9|369
1661509200000|2022-08-26 10:20:00|13225.8|13224.4|13232.3|13230.9|13236.3|13234.9|13215.8|13214.4|437
1661509500000|2022-08-26 10:25:00|13231.8|13230.4|13224.8|13223.4|13235.3|13233.9|13224.8|13223.4|253
1661509800000|2022-08-26 10:30:00|13224.3|13222.9|13214.3|13212.9|13227.8|13226.4|13210.3|13208.9|388
1661510100000|2022-08-26 10:35:00|13213.8|13212.4|13213.3|13211.9|13214.3|13212.9|13205.8|13204.4|286
1661510400000|2022-08-26 10:40:00|13212.8|13211.4|13207.3|13205.9|13219.8|13218.4|13204.8|13203.4|260
1661510700000|2022-08-26 10:45:00|13206.8|13205.4|13225.3|13223.9|13225.8|13224.4|13206.8|13205.4|228
1661511000000|2022-08-26 10:50:00|13224.8|13223.4|13220.3|13218.9|13226.8|13225.4|13214.3|13212.9|265
1661511300000|2022-08-26 10:55:00|13220.8|13219.4|13223.8|13222.4|13223.8|13222.4|13211.8|13210.4|210
1661511600000|2022-08-26 11:00:00|13223.3|13221.9|13212.8|13211.4|13226.3|13224.9|13206.3|13204.9|573
1661511900000|2022-08-26 11:05:00|13212.3|13210.9|13219.3|13217.9|13220.3|13218.9|13207.8|13206.4|182
1661512200000|2022-08-26 11:10:00|13219.8|13218.4|13227.3|13225.9|13228.8|13227.4|13217.3|13215.9|228
1661512500000|2022-08-26 11:15:00|13226.8|13225.4|13229.3|13227.9|13230.8|13229.4|13222.8|13221.4|219
1661512800000|2022-08-26 11:20:00|13229.8|13228.4|13220.8|13219.4|13230.3|13228.9|13218.8|13217.4|179
1661513100000|2022-08-26 11:25:00|13220.3|13218.9|13213.3|13211.9|13220.8|13219.4|13209.8|13208.4|255
1661513400000|2022-08-26 11:30:00|13212.8|13211.4|13235.3|13233.9|13244.3|13242.9|13208.8|13207.4|757
1661513700000|2022-08-26 11:35:00|13235.8|13234.4|13258.3|13256.9|13259.3|13257.9|13235.3|13233.9|477
1661514000000|2022-08-26 11:40:00|13257.8|13256.4|13256.8|13255.4|13258.8|13257.4|13245.8|13244.4|225
1661514300000|2022-08-26 11:45:00|13256.3|13254.9|13266.3|13264.9|13267.3|13265.9|13252.8|13251.4|228
1661514600000|2022-08-26 11:50:00|13265.8|13264.4|13277.3|13275.9|13277.3|13275.9|13263.8|13262.4|387
1661514900000|2022-08-26 11:55:00|13278.8|13277.4|13269.3|13267.9|13280.8|13279.4|13260.8|13259.4|391
1661515200000|2022-08-26 12:00:00|13269.8|13268.4|13264.8|13263.4|13275.8|13274.4|13262.8|13261.4|272
1661515500000|2022-08-26 12:05:00|13264.3|13262.9|13266.3|13264.9|13269.8|13268.4|13260.3|13258.9|195
1661515800000|2022-08-26 12:10:00|13265.8|13264.4|13269.3|13267.9|13272.3|13270.9|13260.8|13259.4|242
1661516100000|2022-08-26 12:15:00|13269.8|13268.4|13269.8|13268.4|13275.8|13274.4|13268.3|13266.9|203
1661516400000|2022-08-26 12:20:00|13269.3|13267.9|13262.8|13261.4|13269.3|13267.9|13255.8|13254.4|282
1661516700000|2022-08-26 12:25:00|13263.3|13261.9|13248.3|13246.9|13263.3|13261.9|13247.3|13245.9|470
1661517000000|2022-08-26 12:30:00|13247.8|13246.4|13266.3|13264.9|13278.3|13276.9|13237.8|13236.4|709
1661517300000|2022-08-26 12:35:00|13266.8|13265.4|13270.3|13268.9|13271.3|13269.9|13253.8|13252.4|169
1661517600000|2022-08-26 12:40:00|13271.3|13269.9|13254.8|13253.4|13271.8|13270.4|13249.3|13247.9|178
1661517900000|2022-08-26 12:45:00|13254.3|13252.9|13275.8|13274.4|13276.3|13274.9|13254.3|13252.9|218
1661518200000|2022-08-26 12:50:00|13276.3|13274.9|13275.3|13273.9|13277.8|13276.4|13263.8|13262.4|524
1661518500000|2022-08-26 12:55:00|13274.8|13273.4|13288.3|13286.9|13291.8|13290.4|13271.3|13269.9|391
1661518800000|2022-08-26 13:00:00|13288.8|13287.4|13316.8|13315.4|13317.8|13316.4|13285.3|13283.9|541
1661519100000|2022-08-26 13:05:00|13317.8|13316.4|13335.8|13334.4|13343.8|13342.4|13317.3|13315.9|924
1661519400000|2022-08-26 13:10:00|13335.3|13333.9|13325.3|13323.9|13340.8|13339.4|13318.8|13317.4|967
1661519700000|2022-08-26 13:15:00|13324.8|13323.4|13314.8|13313.4|13326.8|13325.4|13313.3|13311.9|556
1661520000000|2022-08-26 13:20:00|13315.3|13313.9|13301.3|13299.9|13318.3|13316.9|13300.3|13298.9|312
1661520300000|2022-08-26 13:25:00|13300.8|13299.4|13264.8|13263.4|13302.8|13301.4|13261.3|13259.9|1168
1661520600000|2022-08-26 13:30:00|13264.3|13262.9|13239.8|13238.4|13267.3|13265.9|13231.3|13229.9|1221
1661520900000|2022-08-26 13:35:00|13239.3|13237.9|13220.3|13218.9|13241.8|13240.4|13207.3|13205.9|1169
1661521200000|2022-08-26 13:40:00|13220.8|13219.4|13204.8|13203.4|13222.3|13220.9|13196.8|13195.4|979
1661521500000|2022-08-26 13:45:00|13205.3|13203.9|13192.3|13190.9|13207.8|13206.4|13189.3|13187.9|1013
1661521800000|2022-08-26 13:50:00|13191.8|13190.4|13197.9|13196.5|13202.4|13201|13165.8|13164.4|1157
1661522100000|2022-08-26 13:55:00|13199.4|13198|13210.4|13209|13214.9|13213.5|13197.4|13196|766
1661522400000|2022-08-26 14:00:00|13212.4|13211|13142.9|13141.5|13212.9|13211.5|13133.9|13132.5|1516
1661522700000|2022-08-26 14:05:00|13142.4|13141|13231.9|13230.5|13234.9|13233.5|13135.9|13134.5|1554
1661523000000|2022-08-26 14:10:00|13231.3|13229.9|13212.8|13211.4|13239.3|13237.9|13193.8|13192.4|1429
1661523300000|2022-08-26 14:15:00|13212.3|13210.9|13233.8|13232.4|13235.8|13234.4|13200.8|13199.4|974
1661523600000|2022-08-26 14:20:00|13234.8|13233.4|13165.8|13164.4|13236.3|13234.9|13159.8|13158.4|1135
1661523900000|2022-08-26 14:25:00|13164.8|13163.4|13113.3|13111.9|13164.8|13163.4|13107.8|13106.4|1366
1661524200000|2022-08-26 14:30:00|13113.8|13112.4|13054.8|13053.4|13113.8|13112.4|13050.8|13049.4|2286
1661524500000|2022-08-26 14:35:00|13054.3|13052.9|13018.8|13017.4|13058.8|13057.4|12999.8|12998.4|2216
1661524800000|2022-08-26 14:40:00|13019.3|13017.9|13040.8|13039.4|13054.8|13053.4|13018.3|13016.9|1367
1661525100000|2022-08-26 14:45:00|13039.8|13038.4|13030.3|13028.9|13040.8|13039.4|13010.8|13009.4|1427
1661525400000|2022-08-26 14:50:00|13030.8|13029.4|13009.3|13007.9|13031.8|13030.4|13005.3|13003.9|1069
1661525700000|2022-08-26 14:55:00|13008.8|13007.4|13007.3|13005.9|13018.3|13016.9|12992.3|12990.9|992
1661526000000|2022-08-26 15:00:00|13005.8|13004.4|12984.8|12983.4|13014.8|13013.4|12984.3|12982.9|967
1661526300000|2022-08-26 15:05:00|12984.3|12982.9|12981.8|12980.4|13002.8|13001.4|12961.8|12960.4|1693
1661526600000|2022-08-26 15:10:00|12982.3|12980.9|12991.3|12989.9|12994.3|12992.9|12973.3|12971.9|1113
1661526900000|2022-08-26 15:15:00|12991.8|12990.4|12951.8|12950.4|12996.3|12994.9|12950.8|12949.4|1254
1661527200000|2022-08-26 15:20:00|12950.8|12949.4|12964.8|12963.4|12966.3|12964.9|12937.3|12935.9|1105
1661527500000|2022-08-26 15:25:00|12963.8|12962.4|12971.3|12969.9|12986.3|12984.9|12961.3|12959.9|1711
1661527800000|2022-08-26 15:30:00|12972|12969.2|12966.5|12963.7|12989|12986.2|12959|12956.2|1998
1661528100000|2022-08-26 15:35:00|12967|12964.2|12960|12957.2|12979.5|12976.7|12957|12954.2|860
1661528400000|2022-08-26 15:40:00|12959|12956.2|12946.5|12943.7|12967|12964.2|12939|12936.2|431
1661528700000|2022-08-26 15:45:00|12946|12943.2|12967|12964.2|12971.5|12968.7|12946|12943.2|458
1661529000000|2022-08-26 15:50:00|12969|12966.2|12975.5|12972.7|12978|12975.2|12960|12957.2|326
1661529300000|2022-08-26 15:55:00|12975|12972.2|12961.5|12958.7|12976|12973.2|12955.5|12952.7|214
1661529600000|2022-08-26 16:00:00|12962|12959.2|12939.5|12936.7|12963.5|12960.7|12938|12935.2|458
1661529900000|2022-08-26 16:05:00|12940|12937.2|12947|12944.2|12949|12946.2|12939|12936.2|192
1661530200000|2022-08-26 16:10:00|12946.5|12943.7|12957|12954.2|12957|12954.2|12941|12938.2|177
1661530500000|2022-08-26 16:15:00|12956.5|12953.7|12936.5|12933.7|12957|12954.2|12932|12929.2|222
1661530800000|2022-08-26 16:20:00|12937|12934.2|12932.5|12929.7|12937.5|12934.7|12926.5|12923.7|205
1661531100000|2022-08-26 16:25:00|12932|12929.2|12941|12938.2|12941|12938.2|12930|12927.2|116
1661531400000|2022-08-26 16:30:00|12940.5|12937.7|12934|12931.2|12944|12941.2|12932|12929.2|174
1661531700000|2022-08-26 16:35:00|12933.5|12930.7|12942.5|12939.7|12944|12941.2|12932.5|12929.7|83
1661532000000|2022-08-26 16:40:00|12943|12940.2|12951|12948.2|12959.5|12956.7|12936.5|12933.7|191
1661532300000|2022-08-26 16:45:00|12951.5|12948.7|12971.5|12968.7|12972|12969.2|12949|12946.2|168
1661532600000|2022-08-26 16:50:00|12970.5|12967.7|12967|12964.2|12973|12970.2|12962|12959.2|268
1661532900000|2022-08-26 16:55:00|12967.5|12964.7|12974.5|12971.7|12979|12976.2|12967.5|12964.7|124
1661533200000|2022-08-26 17:00:00|12974|12971.2|12976.5|12973.7|12982.5|12979.7|12966.5|12963.7|156
1661533500000|2022-08-26 17:05:00|12977|12974.2|12979.5|12976.7|12982|12979.2|12975.5|12972.7|135
1661533800000|2022-08-26 17:10:00|12980|12977.2|12969.5|12966.7|12981.5|12978.7|12965|12962.2|150
1661534100000|2022-08-26 17:15:00|12969|12966.2|12962.5|12959.7|12975.5|12972.7|12960.5|12957.7|117
1661534400000|2022-08-26 17:20:00|12962|12959.2|12971.5|12968.7|12972|12969.2|12962|12959.2|57
1661534700000|2022-08-26 17:25:00|12971|12968.2|12964.5|12961.7|12976.5|12973.7|12964|12961.2|117
1661535000000|2022-08-26 17:30:00|12964|12961.2|12954.5|12951.7|12964.5|12961.7|12951.5|12948.7|139
1661535300000|2022-08-26 17:35:00|12955|12952.2|12951.5|12948.7|12957|12954.2|12949|12946.2|55
1661535600000|2022-08-26 17:40:00|12952|12949.2|12941|12938.2|12952.5|12949.7|12940.5|12937.7|73
1661535900000|2022-08-26 17:45:00|12941.5|12938.7|12943|12940.2|12946.5|12943.7|12938.5|12935.7|98
1661536200000|2022-08-26 17:50:00|12942.5|12939.7|12938|12935.2|12942.5|12939.7|12931.5|12928.7|120
1661536500000|2022-08-26 17:55:00|12937.5|12934.7|12934|12931.2|12939.5|12936.7|12930|12927.2|98
1661536800000|2022-08-26 18:00:00|12933.5|12930.7|12930.5|12927.7|12939|12936.2|12929|12926.2|118
1661537100000|2022-08-26 18:05:00|12931|12928.2|12931|12928.2|12935.5|12932.7|12927|12924.2|115
1661537400000|2022-08-26 18:10:00|12930.5|12927.7|12925.5|12922.7|12930.5|12927.7|12918|12915.2|343
1661537700000|2022-08-26 18:15:00|12926|12923.2|12915.5|12912.7|12927|12924.2|12912.5|12909.7|150
1661538000000|2022-08-26 18:20:00|12916|12913.2|12921|12918.2|12928.5|12925.7|12915|12912.2|203
1661538300000|2022-08-26 18:25:00|12920.5|12917.7|12922.5|12919.7|12928|12925.2|12916.5|12913.7|87
1661538600000|2022-08-26 18:30:00|12922|12919.2|12923|12920.2|12928.5|12925.7|12918.5|12915.7|78
1661538900000|2022-08-26 18:35:00|12922.5|12919.7|12913.5|12910.7|12926|12923.2|12910|12907.2|142
1661539200000|2022-08-26 18:40:00|12914|12911.2|12907|12904.2|12916.5|12913.7|12905|12902.2|135
1661539500000|2022-08-26 18:45:00|12907.5|12904.7|12903.5|12900.7|12914.5|12911.7|12902|12899.2|132
1661539800000|2022-08-26 18:50:00|12903|12900.2|12903|12900.2|12908|12905.2|12900.5|12897.7|116
1661540100000|2022-08-26 18:55:00|12903.5|12900.7|12895|12892.2|12905.5|12902.7|12893|12890.2|112
1661540400000|2022-08-26 19:00:00|12894.5|12891.7|12903.5|12900.7|12909|12906.2|12894|12891.2|180
1661540700000|2022-08-26 19:05:00|12903|12900.2|12892.5|12889.7|12906|12903.2|12890|12887.2|128
1661541000000|2022-08-26 19:10:00|12892|12889.2|12887.5|12884.7|12894.5|12891.7|12884|12881.2|116
1661541300000|2022-08-26 19:15:00|12887|12884.2|12902.5|12899.7|12908|12905.2|12886.5|12883.7|157
1661541600000|2022-08-26 19:20:00|12903|12900.2|12891.5|12888.7|12908.5|12905.7|12885|12882.2|148
1661541900000|2022-08-26 19:25:00|12892|12889.2|12899.5|12896.7|12904|12901.2|12889|12886.2|113
1661542200000|2022-08-26 19:30:00|12899|12896.2|12882|12879.2|12902.5|12899.7|12881|12878.2|178
1661542500000|2022-08-26 19:35:00|12883|12880.2|12882.5|12879.7|12886.5|12883.7|12874|12871.2|237
1661542800000|2022-08-26 19:40:00|12883|12880.2|12871|12868.2|12885|12882.2|12867.5|12864.7|195
1661543100000|2022-08-26 19:45:00|12871.5|12868.7|12888|12885.2|12888|12885.2|12870|12867.2|209
1661543400000|2022-08-26 19:50:00|12887.5|12884.7|12858|12855.2|12893.5|12890.7|12857|12854.2|369
1661543700000|2022-08-26 19:55:00|12858.5|12855.7|12860.5|12857.7|12884|12881.2|12858|12855.2|443
1661544000000|2022-08-26 20:00:00|12861.7|12854.7|12853.6|12846.6|12866|12859|12847.6|12840.6|306
1661544300000|2022-08-26 20:05:00|12852.9|12845.9|12856|12849|12857|12850|12851.1|12844.1|0
1661544600000|2022-08-26 20:10:00|12856.7|12849.7|12861.8|12854.8|12862.1|12855.1|12855|12848|0
1661544900000|2022-08-26 20:15:00|12861.1|12854.1|12844.8|12837.8|12861.4|12854.4|12837.4|12830.4|0
1661545200000|2022-08-26 20:20:00|12845.5|12838.5|12849.6|12842.6|12850.3|12843.3|12844.1|12837.1|0
1661545500000|2022-08-26 20:25:00|12849.2|12842.2|12852.2|12845.2|12852.3|12845.3|12847.6|12840.6|0
1661545800000|2022-08-26 20:30:00|12852.9|12845.9|12851|12844|12862.7|12855.7|12849.4|12842.4|0
1661546100000|2022-08-26 20:35:00|12851.3|12844.3|12851.1|12844.1|12853.1|12846.1|12848.9|12841.9|0
1661546400000|2022-08-26 20:40:00|12851.8|12844.8|12843.3|12836.3|12851.8|12844.8|12835.9|12828.9|0
1661546700000|2022-08-26 20:45:00|12842.9|12835.9|12838.9|12831.9|12845.4|12838.4|12835.2|12828.2|0
1661547000000|2022-08-26 20:50:00|12839.2|12832.2|12822|12815|12839.6|12832.6|12821.7|12814.7|0
1661547300000|2022-08-26 20:55:00|12821.7|12814.7|12818|12811|12830.3|12823.3|12816.2|12809.2|0
1661724000000|2022-08-28 22:00:00|12766.7|12759.7|12757.3|12750.3|12767.4|12760.4|12754.4|12747.4|0
1661724300000|2022-08-28 22:05:00|12757.7|12750.7|12757.2|12750.2|12760.8|12753.8|12741.2|12734.2|0
1661724600000|2022-08-28 22:10:00|12756.8|12749.8|12769.9|12762.9|12773.4|12766.4|12756.8|12749.8|0
1661724900000|2022-08-28 22:15:00|12770.3|12763.3|12764.5|12757.5|12778.6|12771.6|12764.5|12757.5|0
1661725200000|2022-08-28 22:20:00|12764.9|12757.9|12760|12753|12769.8|12762.8|12758|12751|0
1661725500000|2022-08-28 22:25:00|12759.9|12752.9|12766.3|12759.3|12774.9|12767.9|12759.9|12752.9|0
1661725800000|2022-08-28 22:30:00|12767.1|12760.1|12771.9|12764.9|12773.6|12766.6|12766.7|12759.7|0
1661726100000|2022-08-28 22:35:00|12772.6|12765.6|12766.9|12759.9|12774.8|12767.8|12761.9|12754.9|0
1661726400000|2022-08-28 22:40:00|12765.5|12758.5|12773.5|12766.5|12773.5|12766.5|12765.5|12758.5|0
1661726700000|2022-08-28 22:45:00|12774.2|12767.2|12777.4|12770.4|12779.7|12772.7|12768.2|12761.2|0
1661727000000|2022-08-28 22:50:00|12778.1|12771.1|12773|12766|12781|12774|12772.5|12765.5|0
1661727300000|2022-08-28 22:55:00|12773.8|12766.8|12769.3|12762.3|12775.2|12768.2|12767.6|12760.6|0
1661727600000|2022-08-28 23:00:00|12769.7|12762.7|12768.5|12761.5|12773.3|12766.3|12767.5|12760.5|0
1661727900000|2022-08-28 23:05:00|12768.8|12761.8|12767.2|12760.2|12770|12763|12766.4|12759.4|0
1661728200000|2022-08-28 23:10:00|12767.9|12760.9|12762.8|12755.8|12768.6|12761.6|12761.3|12754.3|0
1661728500000|2022-08-28 23:15:00|12763.5|12756.5|12760|12753|12766.3|12759.3|12757.2|12750.2|0
1661728800000|2022-08-28 23:20:00|12759.3|12752.3|12757.9|12750.9|12764.7|12757.7|12757.9|12750.9|0
1661729100000|2022-08-28 23:25:00|12757.2|12750.2|12750.3|12743.3|12757.6|12750.6|12746.7|12739.7|0
1661729400000|2022-08-28 23:30:00|12751|12744|12739|12732|12751|12744|12738.2|12731.2|0
1661729700000|2022-08-28 23:35:00|12739.7|12732.7|12737.3|12730.3|12742.9|12735.9|12735.4|12728.4|0
1661730000000|2022-08-28 23:40:00|12738.7|12731.7|12737.2|12730.2|12744.6|12737.6|12736.4|12729.4|0
1661730300000|2022-08-28 23:45:00|12736.5|12729.5|12730.9|12723.9|12738.4|12731.4|12730.2|12723.2|0
1661730600000|2022-08-28 23:50:00|12731.6|12724.6|12730.6|12723.6|12736.6|12729.6|12730.1|12723.1|0
1661730900000|2022-08-28 23:55:00|12730.3|12723.3|12739|12732|12740.8|12733.8|12730.3|12723.3|0
1661731200000|2022-08-29 00:00:00|12737.5|12730.5|12745.7|12738.7|12748.1|12741.1|12733.4|12726.4|0
1661731500000|2022-08-29 00:05:00|12746.1|12739.1|12741.3|12734.3|12747.2|12740.2|12736.8|12729.8|0
1661731800000|2022-08-29 00:10:00|12741.7|12734.7|12772.6|12765.6|12772.6|12765.6|12739.9|12732.9|0
1661732100000|2022-08-29 00:15:00|12773.3|12766.3|12739.1|12734.1|12777.6|12770.6|12724.1|12719.1|300
1661732400000|2022-08-29 00:20:00|12739.6|12734.6|12753.6|12748.6|12762.6|12757.6|12739.1|12734.1|92
1661732700000|2022-08-29 00:25:00|12754.1|12749.1|12755.6|12750.6|12761.6|12756.6|12752.6|12747.6|15
1661733000000|2022-08-29 00:30:00|12756.1|12751.1|12754.6|12749.6|12775.1|12770.1|12754.1|12749.1|36
1661733300000|2022-08-29 00:35:00|12751.6|12746.6|12763.1|12758.1|12767.6|12762.6|12751.6|12746.6|17
1661733600000|2022-08-29 00:40:00|12762.6|12757.6|12752.1|12747.1|12763.6|12758.6|12744.1|12739.1|33
1661733900000|2022-08-29 00:45:00|12751.6|12746.6|12732.1|12727.1|12751.6|12746.6|12730.1|12725.1|33
1661734200000|2022-08-29 00:50:00|12731.6|12726.6|12733.6|12728.6|12736.6|12731.6|12730.1|12725.1|8
1661734500000|2022-08-29 00:55:00|12733.1|12728.1|12730.1|12725.1|12734.6|12729.6|12722.1|12717.1|16
1661734800000|2022-08-29 01:00:00|12730.6|12725.6|12730.6|12725.6|12733.6|12728.6|12724.6|12719.6|27
1661735100000|2022-08-29 01:05:00|12731.1|12726.1|12743.6|12738.6|12746.6|12741.6|12730.1|12725.1|5
1661735400000|2022-08-29 01:10:00|12744.1|12739.1|12728.1|12723.1|12745.1|12740.1|12727.6|12722.6|3
1661735700000|2022-08-29 01:15:00|12728.6|12723.6|12729.1|12724.1|12734.6|12729.6|12724.1|12719.1|13
1661736000000|2022-08-29 01:20:00|12730.1|12725.1|12723.1|12718.1|12733.6|12728.6|12719.6|12714.6|45
1661736300000|2022-08-29 01:25:00|12723.6|12718.6|12718.6|12713.6|12724.1|12719.1|12708.1|12703.1|65
1661736600000|2022-08-29 01:30:00|12719.1|12714.1|12729.1|12724.1|12729.6|12724.6|12716.1|12711.1|25
1661736900000|2022-08-29 01:35:00|12729.6|12724.6|12729.1|12724.1|12729.6|12724.6|12719.1|12714.1|18
1661737200000|2022-08-29 01:40:00|12728.6|12723.6|12732.1|12727.1|12732.6|12727.6|12723.6|12718.6|38
1661737500000|2022-08-29 01:45:00|12732.6|12727.6|12731.6|12726.6|12732.6|12727.6|12727.6|12722.6|28
1661737800000|2022-08-29 01:50:00|12732.1|12727.1|12733.1|12728.1|12734.1|12729.1|12724.6|12719.6|60
1661738100000|2022-08-29 01:55:00|12732.6|12727.6|12730.6|12725.6|12732.6|12727.6|12724.6|12719.6|34
1661738400000|2022-08-29 02:00:00|12731.1|12726.1|12726.1|12721.1|12731.6|12726.6|12724.1|12719.1|19
1661738700000|2022-08-29 02:05:00|12726.6|12721.6|12736.1|12731.1|12741.6|12736.6|12726.6|12721.6|39
1661739000000|2022-08-29 02:10:00|12736.6|12731.6|12738.6|12733.6|12739.6|12734.6|12733.1|12728.1|10
1661739300000|2022-08-29 02:15:00|12738.1|12733.1|12737.6|12732.6|12739.1|12734.1|12734.1|12729.1|6
1661739600000|2022-08-29 02:20:00|12738.1|12733.1|12746.6|12741.6|12746.6|12741.6|12737.1|12732.1|15
1661739900000|2022-08-29 02:25:00|12748.1|12743.1|12756.1|12751.1|12760.1|12755.1|12745.1|12740.1|33
1661740200000|2022-08-29 02:30:00|12755.6|12750.6|12765.1|12760.1|12765.1|12760.1|12751.1|12746.1|25
1661740500000|2022-08-29 02:35:00|12765.6|12760.6|12765.1|12760.1|12768.6|12763.6|12763.1|12758.1|7
1661740800000|2022-08-29 02:40:00|12765.6|12760.6|12771.6|12766.6|12776.1|12771.1|12765.1|12760.1|27
1661741100000|2022-08-29 02:45:00|12771.1|12766.1|12765.6|12760.6|12771.6|12766.6|12765.6|12760.6|8
1661741400000|2022-08-29 02:50:00|12766.1|12761.1|12760.6|12755.6|12767.1|12762.1|12755.1|12750.1|15
1661741700000|2022-08-29 02:55:00|12760.1|12755.1|12763.1|12758.1|12765.6|12760.6|12759.1|12754.1|3
1661742000000|2022-08-29 03:00:00|12762.6|12757.6|12760.1|12755.1|12767.6|12762.6|12759.1|12754.1|9
1661742300000|2022-08-29 03:05:00|12759.6|12754.6|12762.1|12757.1|12762.1|12757.1|12756.1|12751.1|11
1661742600000|2022-08-29 03:10:00|12761.6|12756.6|12765.1|12760.1|12767.1|12762.1|12761.6|12756.6|6
1661742900000|2022-08-29 03:15:00|12766.1|12761.1|12767.6|12762.6|12772.1|12767.1|12766.1|12761.1|18
1661743200000|2022-08-29 03:20:00|12767.1|12762.1|12766.6|12761.6|12768.6|12763.6|12764.1|12759.1|13
1661743500000|2022-08-29 03:25:00|12767.1|12762.1|12774.1|12769.1|12776.6|12771.6|12767.1|12762.1|14
1661743800000|2022-08-29 03:30:00|12774.6|12769.6|12780.1|12775.1|12782.6|12777.6|12772.1|12767.1|13
1661744100000|2022-08-29 03:35:00|12780.6|12775.6|12785.1|12780.1|12787.1|12782.1|12777.1|12772.1|39
1661744400000|2022-08-29 03:40:00|12785.6|12780.6|12779.1|12774.1|12786.1|12781.1|12774.6|12769.6|16
1661744700000|2022-08-29 03:45:00|12779.6|12774.6|12786.6|12781.6|12787.6|12782.6|12779.6|12774.6|17
1661745000000|2022-08-29 03:50:00|12786.1|12781.1|12786.6|12781.6|12787.6|12782.6|12784.1|12779.1|11
1661745300000|2022-08-29 03:55:00|12786.1|12781.1|12793.1|12788.1|12793.1|12788.1|12782.6|12777.6|29
1661745600000|2022-08-29 04:00:00|12793.6|12788.6|12798.1|12793.1|12799.6|12794.6|12793.1|12788.1|13
1661745900000|2022-08-29 04:05:00|12797.6|12792.6|12798.1|12793.1|12798.6|12793.6|12793.6|12788.6|6
1661746200000|2022-08-29 04:10:00|12797.6|12792.6|12796.1|12791.1|12798.1|12793.1|12794.1|12789.1|18
1661746500000|2022-08-29 04:15:00|12795.6|12790.6|12784.6|12779.6|12798.1|12793.1|12784.1|12779.1|16
1661746800000|2022-08-29 04:20:00|12785.1|12780.1|12777.1|12772.1|12785.6|12780.6|12773.1|12768.1|81
1661747100000|2022-08-29 04:25:00|12776.6|12771.6|12773.1|12768.1|12777.6|12772.6|12770.1|12765.1|62
1661747400000|2022-08-29 04:30:00|12773.6|12768.6|12775.1|12770.1|12777.6|12772.6|12771.1|12766.1|10
1661747700000|2022-08-29 04:35:00|12775.6|12770.6|12775.1|12770.1|12777.6|12772.6|12773.6|12768.6|11
1661748000000|2022-08-29 04:40:00|12775.6|12770.6|12775.1|12770.1|12775.6|12770.6|12773.1|12768.1|3
1661748300000|2022-08-29 04:45:00|12774.6|12769.6|12772.1|12767.1|12779.6|12774.6|12771.1|12766.1|25
1661748600000|2022-08-29 04:50:00|12772.6|12767.6|12774.1|12769.1|12774.6|12769.6|12770.1|12765.1|7
1661748900000|2022-08-29 04:55:00|12774.6|12769.6|12775.1|12770.1|12775.6|12770.6|12773.1|12768.1|2
1661749200000|2022-08-29 05:00:00|12776.6|12771.6|12792.1|12787.1|12792.1|12787.1|12776.6|12771.6|56
1661749500000|2022-08-29 05:05:00|12791.1|12786.1|12783.1|12778.1|12791.1|12786.1|12783.1|12778.1|62
1661749800000|2022-08-29 05:10:00|12783.6|12778.6|12788.6|12783.6|12790.1|12785.1|12782.1|12777.1|19
1661750100000|2022-08-29 05:15:00|12788.1|12783.1|12792.6|12787.6|12793.6|12788.6|12786.1|12781.1|5
1661750400000|2022-08-29 05:20:00|12793.1|12788.1|12790.1|12785.1|12797.1|12792.1|12787.6|12782.6|30
1661750700000|2022-08-29 05:25:00|12790.6|12785.6|12787.6|12782.6|12793.1|12788.1|12786.1|12781.1|21
1661751000000|2022-08-29 05:30:00|12787.1|12782.1|12793.6|12788.6|12799.1|12794.1|12784.6|12779.6|49
1661751300000|2022-08-29 05:35:00|12793.1|12788.1|12788.1|12783.1|12795.1|12790.1|12786.6|12781.6|37
1661751600000|2022-08-29 05:40:00|12787.6|12782.6|12779.6|12774.6|12790.6|12785.6|12779.6|12774.6|14
1661751900000|2022-08-29 05:45:00|12780.1|12775.1|12781.1|12776.1|12783.6|12778.6|12777.6|12772.6|22
1661752200000|2022-08-29 05:50:00|12781.6|12776.6|12782.6|12777.6|12786.1|12781.1|12778.6|12773.6|59
1661752500000|2022-08-29 05:55:00|12782.1|12777.1|12767.1|12762.1|12782.6|12777.6|12766.6|12761.6|90
1661752800000|2022-08-29 06:00:00|12766|12763.2|12774.5|12771.7|12801|12798.2|12764.5|12761.7|559
1661753100000|2022-08-29 06:05:00|12775.5|12772.7|12805|12802.2|12811|12808.2|12772|12769.2|532
1661753400000|2022-08-29 06:10:00|12805.5|12802.7|12799.5|12796.7|12810|12807.2|12796|12793.2|305
1661753700000|2022-08-29 06:15:00|12800|12797.2|12815.5|12812.7|12820|12817.2|12798.5|12795.7|491
1661754000000|2022-08-29 06:20:00|12815|12812.2|12800.5|12797.7|12815|12812.2|12800.5|12797.7|209
1661754300000|2022-08-29 06:25:00|12800|12797.2|12800|12797.2|12810|12807.2|12785.5|12782.7|398
1661754600000|2022-08-29 06:30:00|12800.5|12797.7|12809|12806.2|12812|12809.2|12791|12788.2|243
1661754900000|2022-08-29 06:35:00|12809.5|12806.7|12812.5|12809.7|12818|12815.2|12800|12797.2|182
1661755200000|2022-08-29 06:40:00|12813|12810.2|12829|12826.2|12831|12828.2|12812.5|12809.7|222
1661755500000|2022-08-29 06:45:00|12828.5|12825.7|12822.5|12819.7|12838.5|12835.7|12822|12819.2|300
1661755800000|2022-08-29 06:50:00|12822|12819.2|12829.5|12826.7|12829.5|12826.7|12820|12817.2|130
1661756100000|2022-08-29 06:55:00|12826.5|12823.7|12843.5|12840.7|12845|12842.2|12825.5|12822.7|522
1661756400000|2022-08-29 07:00:00|12842.8|12841.4|12844.8|12843.4|12853.8|12852.4|12811.3|12809.9|2215
1661756700000|2022-08-29 07:05:00|12843.8|12842.4|12808.8|12807.4|12850.8|12849.4|12808.8|12807.4|1317
1661757000000|2022-08-29 07:10:00|12809.8|12808.4|12824.8|12823.4|12832.3|12830.9|12809.3|12807.9|942
1661757300000|2022-08-29 07:15:00|12825.3|12823.9|12803.8|12802.4|12845.3|12843.9|12800.8|12799.4|732
1661757600000|2022-08-29 07:20:00|12803.3|12801.9|12772.8|12771.4|12803.8|12802.4|12756.3|12754.9|1701
1661757900000|2022-08-29 07:25:00|12772.3|12770.9|12810.3|12808.9|12810.8|12809.4|12771.8|12770.4|783
1661758200000|2022-08-29 07:30:00|12810.8|12809.4|12835.8|12834.4|12841.8|12840.4|12808.8|12807.4|1042
1661758500000|2022-08-29 07:35:00|12834.8|12833.4|12846.8|12845.4|12857.8|12856.4|12830.8|12829.4|991
1661758800000|2022-08-29 07:40:00|12847|12845.6|12804|12802.6|12847.5|12846.1|12801|12799.6|520
1661759100000|2022-08-29 07:45:00|12804.5|12803.1|12812.5|12811.1|12818|12816.6|12798|12796.6|629
1661759400000|2022-08-29 07:50:00|12813|12811.6|12827.5|12826.1|12833.5|12832.1|12796.5|12795.1|736
1661759700000|2022-08-29 07:55:00|12828|12826.6|12841|12839.6|12841.5|12840.1|12826|12824.6|527
1661760000000|2022-08-29 08:00:00|12840|12838.6|12821|12819.6|12842.5|12841.1|12813|12811.6|579
1661760300000|2022-08-29 08:05:00|12820.5|12819.1|12803|12801.6|12824|12822.6|12798|12796.6|463
1661760600000|2022-08-29 08:10:00|12802.5|12801.1|12800|12798.6|12806.5|12805.1|12793|12791.6|438
1661760900000|2022-08-29 08:15:00|12801.5|12800.1|12827.5|12826.1|12832|12830.6|12795|12793.6|376
1661761200000|2022-08-29 08:20:00|12827|12825.6|12807|12805.6|12839|12837.6|12806|12804.6|508
1661761500000|2022-08-29 08:25:00|12806.5|12805.1|12799|12797.6|12810.5|12809.1|12797.5|12796.1|364
1661761800000|2022-08-29 08:30:00|12798|12796.6|12788|12786.6|12812.5|12811.1|12788|12786.6|354
1661762100000|2022-08-29 08:35:00|12788.5|12787.1|12794.5|12793.1|12806|12804.6|12781|12779.6|348
1661762400000|2022-08-29 08:40:00|12794|12792.6|12795|12793.6|12798|12796.6|12783.5|12782.1|355
1661762700000|2022-08-29 08:45:00|12795.5|12794.1|12811.5|12810.1|12821.5|12820.1|12795.5|12794.1|525
1661763000000|2022-08-29 08:50:00|12810.5|12809.1|12787|12785.6|12813|12811.6|12786|12784.6|380
1661763300000|2022-08-29 08:55:00|12788|12786.6|12772.5|12771.1|12796.5|12795.1|12771.5|12770.1|499
1661763600000|2022-08-29 09:00:00|12773|12771.6|12766|12764.6|12783|12781.6|12763.5|12762.1|520
1661763900000|2022-08-29 09:05:00|12765|12763.6|12779.5|12778.1|12784.5|12783.1|12765|12763.6|360
1661764200000|2022-08-29 09:10:00|12779|12777.6|12798|12796.6|12799|12797.6|12778.5|12777.1|407
1661764500000|2022-08-29 09:15:00|12798.5|12797.1|12783|12781.6|12799.5|12798.1|12779.5|12778.1|285
1661764800000|2022-08-29 09:20:00|12782|12780.6|12794|12792.6|12798|12796.6|12780|12778.6|287
1661765100000|2022-08-29 09:25:00|12793.5|12792.1|12796|12794.6|12809.5|12808.1|12792|12790.6|321
1661765400000|2022-08-29 09:30:00|12796.5|12795.1|12783|12781.6|12803|12801.6|12779.5|12778.1|227
1661765700000|2022-08-29 09:35:00|12783.5|12782.1|12775.5|12774.1|12792.5|12791.1|12774.5|12773.1|272
1661766000000|2022-08-29 09:40:00|12776|12774.6|12777.5|12776.1|12779.5|12778.1|12771|12769.6|264
1661766300000|2022-08-29 09:45:00|12778|12776.6|12766.5|12765.1|12778.5|12777.1|12759|12757.6|400
1661766600000|2022-08-29 09:50:00|12768|12766.6|12787|12785.6|12787|12785.6|12765.5|12764.1|229
1661766900000|2022-08-29 09:55:00|12787.5|12786.1|12805|12803.6|12818|12816.6|12786|12784.6|763
1661767200000|2022-08-29 10:00:00|12805.5|12804.1|12804|12802.6|12815|12813.6|12801.5|12800.1|226
1661767500000|2022-08-29 10:05:00|12803.5|12802.1|12796|12794.6|12805.5|12804.1|12793.5|12792.1|208
1661767800000|2022-08-29 10:10:00|12795.5|12794.1|12780.5|12779.1|12800.5|12799.1|12769|12767.6|294
1661768100000|2022-08-29 10:15:00|12780|12778.6|12790|12788.6|12798|12796.6|12778.5|12777.1|250
1661768400000|2022-08-29 10:20:00|12791.5|12790.1|12798|12796.6|12800|12798.6|12786|12784.6|238
1661768700000|2022-08-29 10:25:00|12797.5|12796.1|12788.5|12787.1|12800|12798.6|12781.5|12780.1|128
1661769000000|2022-08-29 10:30:00|12788|12786.6|12811.5|12810.1|12814|12812.6|12788|12786.6|227
1661769300000|2022-08-29 10:35:00|12811|12809.6|12807|12805.6|12812.5|12811.1|12800|12798.6|237
1661769600000|2022-08-29 10:40:00|12807.5|12806.1|12802.5|12801.1|12812|12810.6|12801|12799.6|193
1661769900000|2022-08-29 10:45:00|12803|12801.6|12810|12808.6|12812.5|12811.1|12802.5|12801.1|194
1661770200000|2022-08-29 10:50:00|12810.5|12809.1|12817|12815.6|12819|12817.6|12809|12807.6|200
1661770500000|2022-08-29 10:55:00|12816.5|12815.1|12792|12790.6|12817.5|12816.1|12792|12790.6|382
1661770800000|2022-08-29 11:00:00|12791|12789.6|12791|12789.6|12802.5|12801.1|12790|12788.6|249
1661771100000|2022-08-29 11:05:00|12792|12790.6|12784|12782.6|12796.5|12795.1|12778.5|12777.1|296
1661771400000|2022-08-29 11:10:00|12783.5|12782.1|12801|12799.6|12801|12799.6|12782.5|12781.1|197
1661771700000|2022-08-29 11:15:00|12800.5|12799.1|12800|12798.6|12805.5|12804.1|12795.5|12794.1|172
1661772000000|2022-08-29 11:20:00|12800.5|12799.1|12803|12801.6|12808.5|12807.1|12798|12796.6|200
1661772300000|2022-08-29 11:25:00|12803.5|12802.1|12801|12799.6|12811.5|12810.1|12799.5|12798.1|125
1661772600000|2022-08-29 11:30:00|12801.5|12800.1|12796|12794.6|12810|12808.6|12793|12791.6|174
1661772900000|2022-08-29 11:35:00|12795.5|12794.1|12800.5|12799.1|12807.5|12806.1|12793.5|12792.1|160
1661773200000|2022-08-29 11:40:00|12801|12799.6|12801.5|12800.1|12812|12810.6|12798.5|12797.1|448
1661773500000|2022-08-29 11:45:00|12801|12799.6|12830.5|12829.1|12830.5|12829.1|12801|12799.6|359
1661773800000|2022-08-29 11:50:00|12831|12829.6|12824|12822.6|12838.5|12837.1|12821|12819.6|633
1661774100000|2022-08-29 11:55:00|12824.5|12823.1|12836.5|12835.1|12838.5|12837.1|12822.5|12821.1|295
1661774400000|2022-08-29 12:00:00|12835.5|12834.1|12833.5|12832.1|12837|12835.6|12826|12824.6|222
1661774700000|2022-08-29 12:05:00|12834|12832.6|12835.5|12834.1|12847|12845.6|12834|12832.6|318
1661775000000|2022-08-29 12:10:00|12835|12833.6|12827|12825.6|12836|12834.6|12824.5|12823.1|197
1661775300000|2022-08-29 12:15:00|12825.5|12824.1|12842|12840.6|12842|12840.6|12824.5|12823.1|403
1661775600000|2022-08-29 12:20:00|12841.5|12840.1|12848.5|12847.1|12852|12850.6|12841|12839.6|325
1661775900000|2022-08-29 12:25:00|12849|12847.6|12869.5|12868.1|12870|12868.6|12848.5|12847.1|531
1661776200000|2022-08-29 12:30:00|12869|12867.6|12878.5|12877.1|12882|12880.6|12861|12859.6|624
1661776500000|2022-08-29 12:35:00|12879|12877.6|12877.5|12876.1|12891|12889.6|12869.5|12868.1|525
1661776800000|2022-08-29 12:40:00|12877|12875.6|12860|12858.6|12877|12875.6|12858.5|12857.1|435
1661777100000|2022-08-29 12:45:00|12860.5|12859.1|12853.5|12852.1|12872|12870.6|12851|12849.6|396
1661777400000|2022-08-29 12:50:00|12853|12851.6|12849.5|12848.1|12865.5|12864.1|12847.5|12846.1|322
1661777700000|2022-08-29 12:55:00|12849|12847.6|12856.5|12855.1|12857|12855.6|12847|12845.6|326
1661778000000|2022-08-29 13:00:00|12857|12855.6|12857.5|12856.1|12867|12865.6|12852.5|12851.1|375
1661778300000|2022-08-29 13:05:00|12858|12856.6|12858.5|12857.1|12860.5|12859.1|12845.5|12844.1|550
1661778600000|2022-08-29 13:10:00|12859|12857.6|12856.5|12855.1|12869.5|12868.1|12853.5|12852.1|813
1661778900000|2022-08-29 13:15:00|12857|12855.6|12872.5|12871.1|12877|12875.6|12851.5|12850.1|270
1661779200000|2022-08-29 13:20:00|12873|12871.6|12871.5|12870.1|12882.5|12881.1|12870.5|12869.1|388
1661779500000|2022-08-29 13:25:00|12871|12869.6|12861.5|12860.1|12873|12871.6|12860|12858.6|243
1661779800000|2022-08-29 13:30:00|12862|12860.6|12871.5|12870.1|12872.5|12871.1|12845.5|12844.1|587
1661780100000|2022-08-29 13:35:00|12872|12870.6|12867.5|12866.1|12883.5|12882.1|12867.5|12866.1|540
1661780400000|2022-08-29 13:40:00|12868|12866.6|12873|12871.6|12894|12892.6|12865|12863.6|650
1661780700000|2022-08-29 13:45:00|12872.5|12871.1|12873.5|12872.1|12885.5|12884.1|12867|12865.6|591
1661781000000|2022-08-29 13:50:00|12873|12871.6|12889|12887.6|12898|12896.6|12872.5|12871.1|434
1661781300000|2022-08-29 13:55:00|12889.5|12888.1|12881.5|12880.1|12916.5|12915.1|12880|12878.6|982
1661781600000|2022-08-29 14:00:00|12880.5|12879.1|12877|12875.6|12884|12882.6|12869|12867.6|386
1661781900000|2022-08-29 14:05:00|12877.5|12876.1|12885.5|12884.1|12898.5|12897.1|12872|12870.6|363
1661782200000|2022-08-29 14:10:00|12885.2|12883.8|12903.7|12902.3|12907.7|12906.3|12884.2|12882.8|765
1661782500000|2022-08-29 14:15:00|12903.2|12901.8|12931.2|12929.8|12941.2|12939.8|12902.7|12901.3|968
1661782800000|2022-08-29 14:20:00|12930.7|12929.3|12934.7|12933.3|12943.7|12942.3|12928.7|12927.3|558
1661783100000|2022-08-29 14:25:00|12934.2|12932.8|12899.2|12897.8|12940.7|12939.3|12899.2|12897.8|643
1661783400000|2022-08-29 14:30:00|12898.7|12897.3|12885.2|12883.8|12913.2|12911.8|12880.7|12879.3|648
1661783700000|2022-08-29 14:35:00|12885.7|12884.3|12880.7|12879.3|12889.2|12887.8|12878.2|12876.8|459
1661784000000|2022-08-29 14:40:00|12880.2|12878.8|12893.7|12892.3|12896.7|12895.3|12877.2|12875.8|508
1661784300000|2022-08-29 14:45:00|12894.2|12892.8|12886.2|12884.8|12900.2|12898.8|12880.2|12878.8|346
1661784600000|2022-08-29 14:50:00|12886.7|12885.3|12872.2|12870.8|12893.7|12892.3|12865.7|12864.3|553
1661784900000|2022-08-29 14:55:00|12871.2|12869.8|12871.7|12870.3|12879.2|12877.8|12866.7|12865.3|461
1661785200000|2022-08-29 15:00:00|12870.7|12869.3|12897.2|12895.8|12901.2|12899.8|12868.2|12866.8|636
1661785500000|2022-08-29 15:05:00|12896.7|12895.3|12879.7|12878.3|12900.2|12898.8|12865.7|12864.3|492
1661785800000|2022-08-29 15:10:00|12880.2|12878.8|12885.2|12883.8|12892.2|12890.8|12872.7|12871.3|564
1661786100000|2022-08-29 15:15:00|12883.7|12882.3|12889.7|12888.3|12893.2|12891.8|12877.7|12876.3|451
1661786400000|2022-08-29 15:20:00|12889.2|12887.8|12892.2|12890.8|12897.7|12896.3|12881.7|12880.3|683
1661786700000|2022-08-29 15:25:00|12891.7|12890.3|12886.7|12885.3|12899.7|12898.3|12883.7|12882.3|940
1661787000000|2022-08-29 15:30:00|12887.4|12884.6|12896.9|12894.1|12900.4|12897.6|12876.4|12873.6|1502
1661787300000|2022-08-29 15:35:00|12895.9|12893.1|12890.9|12888.1|12905.4|12902.6|12885.9|12883.1|720
1661787600000|2022-08-29 15:40:00|12891.4|12888.6|12872.9|12870.1|12892.9|12890.1|12871.9|12869.1|276
1661787900000|2022-08-29 15:45:00|12873.4|12870.6|12896.4|12893.6|12896.9|12894.1|12872.4|12869.6|192
1661788200000|2022-08-29 15:50:00|12895.9|12893.1|12897.9|12895.1|12900.9|12898.1|12891.4|12888.6|101
1661788500000|2022-08-29 15:55:00|12898.4|12895.6|12906.9|12904.1|12909.4|12906.6|12895.9|12893.1|217
1661788800000|2022-08-29 16:00:00|12907.4|12904.6|12926.4|12923.6|12926.4|12923.6|12906.9|12904.1|235
1661789100000|2022-08-29 16:05:00|12925.9|12923.1|12921.4|12918.6|12931.9|12929.1|12918.9|12916.1|180
1661789400000|2022-08-29 16:10:00|12921.9|12919.1|12918.4|12915.6|12926.4|12923.6|12913.9|12911.1|117
1661789700000|2022-08-29 16:15:00|12917.9|12915.1|12921.9|12919.1|12930.4|12927.6|12917.9|12915.1|128
1661790000000|2022-08-29 16:20:00|12921.4|12918.6|12912.4|12909.6|12925.4|12922.6|12911.9|12909.1|84
1661790300000|2022-08-29 16:25:00|12912.9|12910.1|12909.9|12907.1|12914.4|12911.6|12905.9|12903.1|211
1661790600000|2022-08-29 16:30:00|12909.4|12906.6|12900.9|12898.1|12910.9|12908.1|12898.9|12896.1|120
1661790900000|2022-08-29 16:35:00|12901.4|12898.6|12907.4|12904.6|12909.4|12906.6|12898.4|12895.6|120
1661791200000|2022-08-29 16:40:00|12907.9|12905.1|12918.4|12915.6|12919.4|12916.6|12907.4|12904.6|141
1661791500000|2022-08-29 16:45:00|12918.9|12916.1|12932.4|12929.6|12933.9|12931.1|12915.4|12912.6|138
1661791800000|2022-08-29 16:50:00|12933.4|12930.6|12939.4|12936.6|12943.4|12940.6|12930.4|12927.6|205
1661792100000|2022-08-29 16:55:00|12938.9|12936.1|12935.4|12932.6|12939.9|12937.1|12933.4|12930.6|123
1661792400000|2022-08-29 17:00:00|12935.9|12933.1|12934.4|12931.6|12942.9|12940.1|12933.4|12930.6|112
1661792700000|2022-08-29 17:05:00|12934.9|12932.1|12931.9|12929.1|12942.4|12939.6|12925.4|12922.6|257
1661793000000|2022-08-29 17:10:00|12932.4|12929.6|12919.4|12916.6|12934.4|12931.6|12915.4|12912.6|172
1661793300000|2022-08-29 17:15:00|12919.9|12917.1|12902.9|12900.1|12920.9|12918.1|12895.4|12892.6|302
1661793600000|2022-08-29 17:20:00|12903.4|12900.6|12903.9|12901.1|12916.4|12913.6|12898.4|12895.6|527
1661793900000|2022-08-29 17:25:00|12903.4|12900.6|12922.9|12920.1|12923.9|12921.1|12900.4|12897.6|170
1661794200000|2022-08-29 17:30:00|12922.4|12919.6|12929.4|12926.6|12935.9|12933.1|12919.9|12917.1|222
1661794500000|2022-08-29 17:35:00|12929.9|12927.1|12929.4|12926.6|12935.4|12932.6|12925.9|12923.1|93
1661794800000|2022-08-29 17:40:00|12928.9|12926.1|12936.9|12934.1|12939.9|12937.1|12920.9|12918.1|222
1661795100000|2022-08-29 17:45:00|12936.4|12933.6|12921.4|12918.6|12941.4|12938.6|12920.4|12917.6|280
1661795400000|2022-08-29 17:50:00|12920.9|12918.1|12923.4|12920.6|12929.4|12926.6|12919.9|12917.1|130
1661795700000|2022-08-29 17:55:00|12923.9|12921.1|12932.9|12930.1|12936.4|12933.6|12922.4|12919.6|124
1661796000000|2022-08-29 18:00:00|12933.4|12930.6|12923.9|12921.1|12933.4|12930.6|12922.4|12919.6|108
1661796300000|2022-08-29 18:05:00|12923.4|12920.6|12923.9|12921.1|12931.4|12928.6|12922.9|12920.1|59
1661796600000|2022-08-29 18:10:00|12924.4|12921.6|12919.9|12917.1|12929.4|12926.6|12919.4|12916.6|65
1661796900000|2022-08-29 18:15:00|12920.4|12917.6|12910.9|12908.1|12920.9|12918.1|12908.4|12905.6|77
1661797200000|2022-08-29 18:20:00|12910.4|12907.6|12912.9|12910.1|12913.9|12911.1|12904.4|12901.6|102
1661797500000|2022-08-29 18:25:00|12913.4|12910.6|12918.4|12915.6|12924.4|12921.6|12912.9|12910.1|79
1661797800000|2022-08-29 18:30:00|12917.9|12915.1|12928.4|12925.6|12928.9|12926.1|12917.4|12914.6|65
1661798100000|2022-08-29 18:35:00|12927.9|12925.1|12932.9|12930.1|12936.4|12933.6|12926.9|12924.1|83
1661798400000|2022-08-29 18:40:00|12932.4|12929.6|12935.9|12933.1|12938.4|12935.6|12932.4|12929.6|70
1661798700000|2022-08-29 18:45:00|12935.4|12932.6|12928.4|12925.6|12935.9|12933.1|12928.4|12925.6|75
1661799000000|2022-08-29 18:50:00|12927.9|12925.1|12920.4|12917.6|12929.9|12927.1|12918.4|12915.6|42
1661799300000|2022-08-29 18:55:00|12920.9|12918.1|12926.9|12924.1|12927.9|12925.1|12906.9|12904.1|127
1661799600000|2022-08-29 19:00:00|12926.4|12923.6|12936.9|12934.1|12947.9|12945.1|12925.9|12923.1|250
1661799900000|2022-08-29 19:05:00|12936.4|12933.6|12934.9|12932.1|12940.4|12937.6|12929.4|12926.6|169
1661800200000|2022-08-29 19:10:00|12935.4|12932.6|12936.4|12933.6|12941.4|12938.6|12930.9|12928.1|181
1661800500000|2022-08-29 19:15:00|12935.9|12933.1|12933.9|12931.1|12942.4|12939.6|12930.9|12928.1|134
1661800800000|2022-08-29 19:20:00|12933.4|12930.6|12929.4|12926.6|12934.4|12931.6|12927.4|12924.6|89
1661801100000|2022-08-29 19:25:00|12928.4|12925.6|12921.9|12919.1|12929.4|12926.6|12917.9|12915.1|79
1661801400000|2022-08-29 19:30:00|12921.4|12918.6|12922.4|12919.6|12923.9|12921.1|12912.4|12909.6|104
1661801700000|2022-08-29 19:35:00|12921.9|12919.1|12930.4|12927.6|12931.4|12928.6|12919.9|12917.1|57
1661802000000|2022-08-29 19:40:00|12929.9|12927.1|12931.4|12928.6|12935.4|12932.6|12923.4|12920.6|58
1661802300000|2022-08-29 19:45:00|12930.4|12927.6|12918.4|12915.6|12930.9|12928.1|12913.9|12911.1|122
1661802600000|2022-08-29 19:50:00|12918.9|12916.1|12912.9|12910.1|12919.4|12916.6|12902.4|12899.6|314
1661802900000|2022-08-29 19:55:00|12912.4|12909.6|12914.4|12911.6|12920.9|12918.1|12909.4|12906.6|350
1661803200000|2022-08-29 20:00:00|12916.7|12909.7|12917.7|12910.7|12923.7|12916.7|12911.6|12904.6|203
1661803500000|2022-08-29 20:05:00|12918.4|12911.4|12908.6|12901.6|12919.1|12912.1|12908.6|12901.6|0
1661803800000|2022-08-29 20:10:00|12909.3|12902.3|12912.9|12905.9|12914.3|12907.3|12909.3|12902.3|0
1661804100000|2022-08-29 20:15:00|12912.1|12905.1|12909.3|12902.3|12912.1|12905.1|12907|12900|0
1661804400000|2022-08-29 20:20:00|12910|12903|12906.9|12899.9|12911.4|12904.4|12906.9|12899.9|0
1661804700000|2022-08-29 20:25:00|12907.7|12900.7|12907.5|12900.5|12909.8|12902.8|12906.9|12899.9|0
1661805000000|2022-08-29 20:30:00|12908.3|12901.3|12909.5|12902.5|12909.7|12902.7|12906.8|12899.8|0
1661805300000|2022-08-29 20:35:00|12910.3|12903.3|12912.5|12905.5|12912.5|12905.5|12908.8|12901.8|0
1661805600000|2022-08-29 20:40:00|12911.8|12904.8|12917.1|12910.1|12917.8|12910.8|12911|12904|0
1661805900000|2022-08-29 20:45:00|12917.8|12910.8|12921.5|12914.5|12922.2|12915.2|12917|12910|0
1661806200000|2022-08-29 20:50:00|12920.7|12913.7|12922.9|12915.9|12922.9|12915.9|12920.7|12913.7|0
1661806500000|2022-08-29 20:55:00|12922.1|12915.1|12923.3|12916.3|12923.6|12916.6|12921.4|12914.4|0
1661806800000|2022-08-29 21:00:00|12923.2|12916.2|12922.4|12915.4|12923.6|12916.6|12921.8|12914.8|0
1661807100000|2022-08-29 21:05:00|12921.7|12914.7|12921.1|12914.1|12922|12915|12920.9|12913.9|0
1661807400000|2022-08-29 21:10:00|12920.9|12913.9|12920.8|12913.8|12921.8|12914.8|12920.7|12913.7|0
1661807700000|2022-08-29 21:15:00|12920.4|12913.4|12920.4|12913.4|12920.9|12913.9|12920.1|12913.1|0
1661808000000|2022-08-29 21:20:00|12920.3|12913.3|12921.7|12914.7|12921.7|12914.7|12920.3|12913.3|0
1661808300000|2022-08-29 21:25:00|12922|12915|12921.6|12914.6|12922|12915|12921.1|12914.1|0
1661808600000|2022-08-29 21:30:00|12921.8|12914.8|12921.6|12914.6|12921.8|12914.8|12921|12914|0
1661808900000|2022-08-29 21:35:00|12921.7|12914.7|12922|12915|12922.1|12915.1|12921.7|12914.7|0
1661809200000|2022-08-29 21:40:00|12921.9|12914.9|12921.7|12914.7|12922.7|12915.7|12920.9|12913.9|0
1661809500000|2022-08-29 21:45:00|12921.2|12914.2|12920.5|12913.5|12921.9|12914.9|12920.5|12913.5|0
1661809800000|2022-08-29 21:50:00|12920.4|12913.4|12921|12914|12921.1|12914.1|12920|12913|0
1661810100000|2022-08-29 21:55:00|12920.8|12913.8|12921.5|12914.5|12922.1|12915.1|12920.4|12913.4|0
1661810400000|2022-08-29 22:00:00|12923|12916|12926.7|12919.7|12926.7|12919.7|12921.6|12914.6|0
1661810700000|2022-08-29 22:05:00|12927.4|12920.4|12924.1|12917.1|12928.9|12921.9|12922.3|12915.3|0
1661811000000|2022-08-29 22:10:00|12924.4|12917.4|12922.8|12915.8|12927.3|12920.3|12922|12915|0
1661811300000|2022-08-29 22:15:00|12922.7|12915.7|12924.1|12917.1|12925.6|12918.6|12922.7|12915.7|0
1661811600000|2022-08-29 22:20:00|12921.2|12914.2|12921.9|12914.9|12923.4|12916.4|12919.1|12912.1|0
1661811900000|2022-08-29 22:25:00|12921.6|12914.6|12917.6|12910.6|12924.1|12917.1|12917.6|12910.6|0
1661812200000|2022-08-29 22:30:00|12918.3|12911.3|12919.8|12912.8|12920.5|12913.5|12916.9|12909.9|0
1661812500000|2022-08-29 22:35:00|12919.1|12912.1|12919.1|12912.1|12919.8|12912.8|12918.3|12911.3|0
1661812800000|2022-08-29 22:40:00|12919.2|12912.2|12920.1|12913.1|12920.1|12913.1|12919.2|12912.2|0
1661813100000|2022-08-29 22:45:00|12919.3|12912.3|12919.4|12912.4|12920.9|12913.9|12919.3|12912.3|0
1661813400000|2022-08-29 22:50:00|12918.7|12911.7|12918.7|12911.7|12920.1|12913.1|12918|12911|0
1661813700000|2022-08-29 22:55:00|12918.8|12911.8|12919.4|12912.4|12919.5|12912.5|12918.1|12911.1|0
1661814000000|2022-08-29 23:00:00|12919.5|12912.5|12919.5|12912.5|12921.7|12914.7|12919.5|12912.5|0
1661814300000|2022-08-29 23:05:00|12918.8|12911.8|12915.1|12908.1|12918.8|12911.8|12912.2|12905.2|0
1661814600000|2022-08-29 23:10:00|12915.8|12908.8|12917.2|12910.2|12917.9|12910.9|12914.3|12907.3|0
1661814900000|2022-08-29 23:15:00|12916.4|12909.4|12918.6|12911.6|12920|12913|12916.4|12909.4|0
1661815200000|2022-08-29 23:20:00|12919.3|12912.3|12922.9|12915.9|12922.9|12915.9|12919.3|12912.3|0
1661815500000|2022-08-29 23:25:00|12924.4|12917.4|12925.4|12918.4|12926.5|12919.5|12923.6|12916.6|0
1661815800000|2022-08-29 23:30:00|12925.7|12918.7|12925.4|12918.4|12926.5|12919.5|12922.5|12915.5|0
1661816100000|2022-08-29 23:35:00|12926.1|12919.1|12927.5|12920.5|12928.9|12921.9|12925.4|12918.4|0
1661816400000|2022-08-29 23:40:00|12928.2|12921.2|12937.6|12930.6|12938.4|12931.4|12928.2|12921.2|0
1661816700000|2022-08-29 23:45:00|12936.9|12929.9|12940.1|12933.1|12946.2|12939.2|12936.9|12929.9|0
1661817000000|2022-08-29 23:50:00|12940.4|12933.4|12938.3|12931.3|12942.9|12935.9|12937.6|12930.6|0
1661817300000|2022-08-29 23:55:00|12939|12932|12939.8|12932.8|12945.4|12938.4|12938.4|12931.4|0
1661817600000|2022-08-30 00:00:00|12940.5|12933.5|12928.1|12921.1|12943.4|12936.4|12926.7|12919.7|0
1661817900000|2022-08-30 00:05:00|12928.8|12921.8|12930.5|12923.5|12936.3|12929.3|12928.7|12921.7|0
1661818200000|2022-08-30 00:10:00|12931.2|12924.2|12922|12915|12933.7|12926.7|12921.3|12914.3|0
1661818500000|2022-08-30 00:15:00|12921.3|12914.3|12908.5|12903.5|12936|12931|12908.5|12903.5|127
1661818800000|2022-08-30 00:20:00|12909|12904|12910|12905|12910|12905|12901|12896|38
1661819100000|2022-08-30 00:25:00|12908|12903|12909.5|12904.5|12913.5|12908.5|12906|12901|2
1661819400000|2022-08-30 00:30:00|12910|12905|12902|12897|12910.5|12905.5|12898.5|12893.5|21
1661819700000|2022-08-30 00:35:00|12901.5|12896.5|12901|12896|12903|12898|12895.5|12890.5|58
1661820000000|2022-08-30 00:40:00|12900.5|12895.5|12906|12901|12909|12904|12900.5|12895.5|24
1661820300000|2022-08-30 00:45:00|12906.5|12901.5|12914.5|12909.5|12916|12911|12906|12901|18
1661820600000|2022-08-30 00:50:00|12915|12910|12924|12919|12924|12919|12914.5|12909.5|14
1661820900000|2022-08-30 00:55:00|12924.5|12919.5|12924|12919|12925|12920|12921|12916|12
1661821200000|2022-08-30 01:00:00|12923.5|12918.5|12924|12919|12925|12920|12922|12917|5
1661821500000|2022-08-30 01:05:00|12924.5|12919.5|12935.5|12930.5|12936|12931|12924.5|12919.5|19
1661821800000|2022-08-30 01:10:00|12935|12930|12937|12932|12938|12933|12933.5|12928.5|13
1661822100000|2022-08-30 01:15:00|12937.5|12932.5|12948.5|12943.5|12949|12944|12937|12932|38
1661822400000|2022-08-30 01:20:00|12949|12944|12952|12947|12955|12950|12947|12942|37
1661822700000|2022-08-30 01:25:00|12952.5|12947.5|12950|12945|12954.5|12949.5|12947|12942|17
1661823000000|2022-08-30 01:30:00|12949.5|12944.5|12945|12940|12951|12946|12939.5|12934.5|20
1661823300000|2022-08-30 01:35:00|12944.5|12939.5|12942.5|12937.5|12949|12944|12942.5|12937.5|28
1661823600000|2022-08-30 01:40:00|12943|12938|12938.5|12933.5|12944.5|12939.5|12935|12930|34
1661823900000|2022-08-30 01:45:00|12938|12933|12929|12924|12940|12935|12929|12924|19
1661824200000|2022-08-30 01:50:00|12928.5|12923.5|12928|12923|12929.5|12924.5|12922|12917|31
1661824500000|2022-08-30 01:55:00|12927.5|12922.5|12927|12922|12931|12926|12924.5|12919.5|15
1661824800000|2022-08-30 02:00:00|12926.5|12921.5|12917|12912|12928|12923|12915|12910|26
1661825100000|2022-08-30 02:05:00|12916.5|12911.5|12922.5|12917.5|12923|12918|12915.5|12910.5|31
1661825400000|2022-08-30 02:10:00|12922|12917|12925.5|12920.5|12928|12923|12921|12916|17
1661825700000|2022-08-30 02:15:00|12925|12920|12922|12917|12926.5|12921.5|12916.5|12911.5|20
1661826000000|2022-08-30 02:20:00|12922.5|12917.5|12929|12924|12929.5|12924.5|12921|12916|28
1661826300000|2022-08-30 02:25:00|12928.5|12923.5|12926|12921|12931|12926|12925|12920|8
1661826600000|2022-08-30 02:30:00|12926.5|12921.5|12929.5|12924.5|12930|12925|12925|12920|6
1661826900000|2022-08-30 02:35:00|12930|12925|12934.5|12929.5|12935.5|12930.5|12929|12924|10
1661827200000|2022-08-30 02:40:00|12935|12930|12931|12926|12938|12933|12929|12924|12
1661827500000|2022-08-30 02:45:00|12932|12927|12937|12932|12939|12934|12928|12923|22
1661827800000|2022-08-30 02:50:00|12938.5|12933.5|12937|12932|12939.5|12934.5|12934.5|12929.5|14
1661828100000|2022-08-30 02:55:00|12937.5|12932.5|12942|12937|12942|12937|12936|12931|15
1661828400000|2022-08-30 03:00:00|12941.5|12936.5|12937.5|12932.5|12941.5|12936.5|12933|12928|15
1661828700000|2022-08-30 03:05:00|12937|12932|12932.5|12927.5|12937|12932|12930.5|12925.5|4
1661829000000|2022-08-30 03:10:00|12932|12927|12930|12925|12934|12929|12929.5|12924.5|12
1661829300000|2022-08-30 03:15:00|12929.5|12924.5|12930|12925|12934|12929|12927.5|12922.5|9
1661829600000|2022-08-30 03:20:00|12930.5|12925.5|12939|12934|12939.5|12934.5|12930.5|12925.5|3
1661829900000|2022-08-30 03:25:00|12939.5|12934.5|12941.5|12936.5|12941.5|12936.5|12937.5|12932.5|3
1661830200000|2022-08-30 03:30:00|12941|12936|12942|12937|12942|12937|12939|12934|3
1661830500000|2022-08-30 03:35:00|12941|12936|12945.5|12940.5|12948.5|12943.5|12941|12936|12
1661830800000|2022-08-30 03:40:00|12946|12941|12958|12953|12963|12958|12946|12941|112
1661831100000|2022-08-30 03:45:00|12958.5|12953.5|12958|12953|12959|12954|12956|12951|13
1661831400000|2022-08-30 03:50:00|12958.5|12953.5|12957|12952|12960|12955|12954|12949|29
1661831700000|2022-08-30 03:55:00|12956.5|12951.5|12960.5|12955.5|12961|12956|12954.5|12949.5|9
1661832000000|2022-08-30 04:00:00|12961|12956|12960.5|12955.5|12963|12958|12960|12955|5
1661832300000|2022-08-30 04:05:00|12961|12956|12959|12954|12961|12956|12958.5|12953.5|1
1661832600000|2022-08-30 04:10:00|12959.5|12954.5|12961.5|12956.5|12963|12958|12959.5|12954.5|8
1661832900000|2022-08-30 04:15:00|12961|12956|12969|12964|12969|12964|12960|12955|12
1661833200000|2022-08-30 04:20:00|12969.5|12964.5|12973|12968|12978|12973|12969.5|12964.5|43
1661833500000|2022-08-30 04:25:00|12973.5|12968.5|12975|12970|12975|12970|12972|12967|8
1661833800000|2022-08-30 04:30:00|12974.5|12969.5|12979|12974|12980|12975|12974.5|12969.5|22
1661834100000|2022-08-30 04:35:00|12979.5|12974.5|12986|12981|12986|12981|12977.5|12972.5|41
1661834400000|2022-08-30 04:40:00|12985.5|12980.5|12980|12975|12986.5|12981.5|12979.5|12974.5|26
1661834700000|2022-08-30 04:45:00|12980.5|12975.5|12981|12976|12984|12979|12979|12974|26
1661835000000|2022-08-30 04:50:00|12980.5|12975.5|12972|12967|12981|12976|12971.5|12966.5|49
1661835300000|2022-08-30 04:55:00|12971.5|12966.5|12970|12965|12972|12967|12969|12964|24
1661835600000|2022-08-30 05:00:00|12970.5|12965.5|12963|12958|12972|12967|12962|12957|36
1661835900000|2022-08-30 05:05:00|12963.5|12958.5|12968|12963|12968|12963|12962|12957|13
1661836200000|2022-08-30 05:10:00|12968.5|12963.5|12969|12964|12969.5|12964.5|12964|12959|26
1661836500000|2022-08-30 05:15:00|12969.5|12964.5|12965|12960|12970|12965|12962|12957|15
1661836800000|2022-08-30 05:20:00|12965.5|12960.5|12962|12957|12966|12961|12958|12953|25
1661837100000|2022-08-30 05:25:00|12961|12956|12959|12954|12963.5|12958.5|12956.5|12951.5|30
1661837400000|2022-08-30 05:30:00|12959.5|12954.5|12959.5|12954.5|12961|12956|12957.5|12952.5|41
1661837700000|2022-08-30 05:35:00|12959|12954|12967|12962|12967|12962|12957|12952|25
1661838000000|2022-08-30 05:40:00|12966|12961|12961|12956|12968|12963|12958.5|12953.5|33
1661838300000|2022-08-30 05:45:00|12960.5|12955.5|12958|12953|12961|12956|12957.5|12952.5|12
1661838600000|2022-08-30 05:50:00|12957.5|12952.5|12963|12958|12964|12959|12955|12950|54
1661838900000|2022-08-30 05:55:00|12963.5|12958.5|12969|12964|12969.5|12964.5|12963.5|12958.5|40
1661839200000|2022-08-30 06:00:00|12967.9|12965.1|12951.9|12949.1|12969.4|12966.6|12946.9|12944.1|379
1661839500000|2022-08-30 06:05:00|12951.4|12948.6|12945.9|12943.1|12957.9|12955.1|12942.9|12940.1|246
1661839800000|2022-08-30 06:10:00|12946.4|12943.6|12933.9|12931.1|12946.9|12944.1|12932.9|12930.1|178
1661840100000|2022-08-30 06:15:00|12933.4|12930.6|12930.4|12927.6|12936.9|12934.1|12917.9|12915.1|207
1661840400000|2022-08-30 06:20:00|12929.9|12927.1|12936.9|12934.1|12937.4|12934.6|12921.9|12919.1|180
1661840700000|2022-08-30 06:25:00|12937.4|12934.6|12927.9|12925.1|12937.4|12934.6|12925.4|12922.6|114
1661841000000|2022-08-30 06:30:00|12927.4|12924.6|12924.9|12922.1|12934.9|12932.1|12924.9|12922.1|147
1661841300000|2022-08-30 06:35:00|12925.4|12922.6|12921.9|12919.1|12926.4|12923.6|12907.9|12905.1|254
1661841600000|2022-08-30 06:40:00|12922.4|12919.6|12936.9|12934.1|12938.9|12936.1|12920.9|12918.1|164
1661841900000|2022-08-30 06:45:00|12937.4|12934.6|12930.4|12927.6|12939.9|12937.1|12928.9|12926.1|82
1661842200000|2022-08-30 06:50:00|12930.9|12928.1|12922.4|12919.6|12930.9|12928.1|12920.4|12917.6|70
1661842500000|2022-08-30 06:55:00|12922.9|12920.1|12923.9|12921.1|12942.9|12940.1|12919.9|12917.1|538
1661842800000|2022-08-30 07:00:00|12923.2|12921.8|12939.2|12937.8|12948.7|12947.3|12909.2|12907.8|1452
1661843100000|2022-08-30 07:05:00|12941.2|12939.8|12946.2|12944.8|12953.7|12952.3|12921.2|12919.8|1007
1661843400000|2022-08-30 07:10:00|12947.7|12946.3|12963.2|12961.8|12965.2|12963.8|12946.7|12945.3|1158
1661843700000|2022-08-30 07:15:00|12963.7|12962.3|12986.7|12985.3|12996.7|12995.3|12955.7|12954.3|1412
1661844000000|2022-08-30 07:20:00|12988.2|12986.8|12975.2|12973.8|12991.2|12989.8|12962.7|12961.3|1097
1661844300000|2022-08-30 07:25:00|12974.7|12973.3|12970.7|12969.3|12986.2|12984.8|12960.2|12958.8|957
1661844600000|2022-08-30 07:30:00|12970.2|12968.8|12993.7|12992.3|12995.7|12994.3|12961.7|12960.3|682
1661844900000|2022-08-30 07:35:00|12993.2|12991.8|13002.2|13000.8|13010.7|13009.3|12988.2|12986.8|1258
1661845200000|2022-08-30 07:40:00|13002|13000.6|13020.5|13019.1|13020.5|13019.1|13000.5|12999.1|730
1661845500000|2022-08-30 07:45:00|13021|13019.6|13054.5|13053.1|13058.5|13057.1|13013.5|13012.1|1353
1661845800000|2022-08-30 07:50:00|13055|13053.6|13052|13050.6|13070|13068.6|13050|13048.6|1370
1661846100000|2022-08-30 07:55:00|13051.5|13050.1|13025|13023.6|13054.5|13053.1|13020.5|13019.1|1374
1661846400000|2022-08-30 08:00:00|13026|13024.6|13073|13071.6|13081|13079.6|13026|13024.6|1130
1661846700000|2022-08-30 08:05:00|13074|13072.6|13092|13090.6|13093.5|13092.1|13074|13072.6|1266
1661847000000|2022-08-30 08:10:00|13093.5|13092.1|13078.5|13077.1|13100|13098.6|13077.5|13076.1|906
1661847300000|2022-08-30 08:15:00|13078|13076.6|13107|13105.6|13108.5|13107.1|13078|13076.6|1026
1661847600000|2022-08-30 08:20:00|13107.5|13106.1|13081|13079.6|13108|13106.6|13079.5|13078.1|838
1661847900000|2022-08-30 08:25:00|13080.5|13079.1|13091|13089.6|13093.5|13092.1|13077.5|13076.1|603
1661848200000|2022-08-30 08:30:00|13091.5|13090.1|13069|13067.6|13093|13091.6|13065.5|13064.1|480
1661848500000|2022-08-30 08:35:00|13069.5|13068.1|13060.5|13059.1|13070|13068.6|13059.5|13058.1|314
1661848800000|2022-08-30 08:40:00|13061|13059.6|13059.5|13058.1|13063|13061.6|13053.5|13052.1|434
1661849100000|2022-08-30 08:45:00|13059|13057.6|13063|13061.6|13067|13065.6|13055|13053.6|383
1661849400000|2022-08-30 08:50:00|13062.5|13061.1|13074|13072.6|13086|13084.6|13061.5|13060.1|408
1661849700000|2022-08-30 08:55:00|13073.5|13072.1|13086|13084.6|13086.5|13085.1|13071|13069.6|375
1661850000000|2022-08-30 09:00:00|13086.5|13085.1|13073|13071.6|13095|13093.6|13071.5|13070.1|375
1661850300000|2022-08-30 09:05:00|13073.5|13072.1|13074|13072.6|13080|13078.6|13070.5|13069.1|260
1661850600000|2022-08-30 09:10:00|13073.5|13072.1|13079|13077.6|13083|13081.6|13070|13068.6|325
1661850900000|2022-08-30 09:15:00|13078|13076.6|13066|13064.6|13081.5|13080.1|13059.5|13058.1|399
1661851200000|2022-08-30 09:20:00|13065.5|13064.1|13082|13080.6|13086|13084.6|13061.5|13060.1|262
1661851500000|2022-08-30 09:25:00|13081.5|13080.1|13084|13082.6|13085.5|13084.1|13076|13074.6|351
1661851800000|2022-08-30 09:30:00|13084.5|13083.1|13107|13105.6|13110.5|13109.1|13082.5|13081.1|543
1661852100000|2022-08-30 09:35:00|13106.5|13105.1|13112.5|13111.1|13116|13114.6|13102.5|13101.1|474
1661852400000|2022-08-30 09:40:00|13112|13110.6|13118|13116.6|13119|13117.6|13106|13104.6|444
1661852700000|2022-08-30 09:45:00|13118.5|13117.1|13119|13117.6|13122.5|13121.1|13108.5|13107.1|649
1661853000000|2022-08-30 09:50:00|13119.5|13118.1|13139.5|13138.1|13140|13138.6|13118|13116.6|655
1661853300000|2022-08-30 09:55:00|13140|13138.6|13145.5|13144.1|13148.5|13147.1|13134.5|13133.1|631
1661853600000|2022-08-30 10:00:00|13146|13144.6|13134.5|13133.1|13150.5|13149.1|13132.5|13131.1|443
1661853900000|2022-08-30 10:05:00|13134|13132.6|13148.5|13147.1|13152|13150.6|13130.5|13129.1|319
1661854200000|2022-08-30 10:10:00|13149|13147.6|13140|13138.6|13151.5|13150.1|13136.5|13135.1|408
1661854500000|2022-08-30 10:15:00|13140.5|13139.1|13127|13125.6|13140.5|13139.1|13124.5|13123.1|286
1661854800000|2022-08-30 10:20:00|13127.5|13126.1|13127.5|13126.1|13137.5|13136.1|13125|13123.6|497
1661855100000|2022-08-30 10:25:00|13128|13126.6|13142.5|13141.1|13142.5|13141.1|13124|13122.6|439
1661855400000|2022-08-30 10:30:00|13142|13140.6|13139.5|13138.1|13148.5|13147.1|13137|13135.6|261
1661855700000|2022-08-30 10:35:00|13139|13137.6|13123.5|13122.1|13140|13138.6|13123|13121.6|230
1661856000000|2022-08-30 10:40:00|13124|13122.6|13123|13121.6|13127.5|13126.1|13119.5|13118.1|214
1661856300000|2022-08-30 10:45:00|13122.5|13121.1|13126|13124.6|13127.5|13126.1|13121.5|13120.1|174
1661856600000|2022-08-30 10:50:00|13125.5|13124.1|13132|13130.6|13134.5|13133.1|13124.5|13123.1|205
1661856900000|2022-08-30 10:55:00|13131.5|13130.1|13129|13127.6|13139.5|13138.1|13128.5|13127.1|197
1661857200000|2022-08-30 11:00:00|13129.5|13128.1|13139.5|13138.1|13140.5|13139.1|13125.5|13124.1|197
1661857500000|2022-08-30 11:05:00|13139|13137.6|13132|13130.6|13143|13141.6|13130.5|13129.1|224
1661857800000|2022-08-30 11:10:00|13132.5|13131.1|13135|13133.6|13137.5|13136.1|13128.5|13127.1|190
1661858100000|2022-08-30 11:15:00|13136|13134.6|13137.5|13136.1|13141.5|13140.1|13131.5|13130.1|195
1661858400000|2022-08-30 11:20:00|13138|13136.6|13117|13115.6|13139.5|13138.1|13114|13112.6|328
1661858700000|2022-08-30 11:25:00|13117.5|13116.1|13120.5|13119.1|13122.5|13121.1|13107.5|13106.1|357
1661859000000|2022-08-30 11:30:00|13120|13118.6|13128.5|13127.1|13133|13131.6|13118|13116.6|133
1661859300000|2022-08-30 11:35:00|13129|13127.6|13137|13135.6|13141|13139.6|13127|13125.6|196
1661859600000|2022-08-30 11:40:00|13136.5|13135.1|13144|13142.6|13144|13142.6|13134.5|13133.1|245
1661859900000|2022-08-30 11:45:00|13144.5|13143.1|13138.5|13137.1|13145.5|13144.1|13138|13136.6|127
1661860200000|2022-08-30 11:50:00|13139|13137.6|13122|13120.6|13139.5|13138.1|13118|13116.6|445
1661860500000|2022-08-30 11:55:00|13121.5|13120.1|13129|13127.6|13130|13128.6|13118|13116.6|225
1661860800000|2022-08-30 12:00:00|13130|13128.6|13144.5|13143.1|13146|13144.6|13124|13122.6|377
1661861100000|2022-08-30 12:05:00|13145|13143.6|13137|13135.6|13149.5|13148.1|13136|13134.6|291
1661861400000|2022-08-30 12:10:00|13137.5|13136.1|13151.7|13150.3|13158.5|13157.1|13133|13131.6|309
1661861700000|2022-08-30 12:15:00|13151.2|13149.8|13137.2|13135.8|13153.7|13152.3|13135.2|13133.8|339
1661862000000|2022-08-30 12:20:00|13136.7|13135.3|13121.2|13119.8|13138.2|13136.8|13117.7|13116.3|381
1661862300000|2022-08-30 12:25:00|13120.7|13119.3|13108.7|13107.3|13125.2|13123.8|13102.2|13100.8|466
1661862600000|2022-08-30 12:30:00|13108.2|13106.8|13076.2|13074.8|13110.7|13109.3|13074.7|13073.3|665
1661862900000|2022-08-30 12:35:00|13075.7|13074.3|13084.7|13083.3|13094.2|13092.8|13071.7|13070.3|537
1661863200000|2022-08-30 12:40:00|13085.2|13083.8|13084.7|13083.3|13094.7|13093.3|13076.2|13074.8|330
1661863500000|2022-08-30 12:45:00|13085.2|13083.8|13075.2|13073.8|13093.7|13092.3|13070.2|13068.8|509
1661863800000|2022-08-30 12:50:00|13074.7|13073.3|13075.7|13074.3|13086.7|13085.3|13065.7|13064.3|378
1661864100000|2022-08-30 12:55:00|13075.2|13073.8|13067.2|13065.8|13083.2|13081.8|13065.7|13064.3|322
1661864400000|2022-08-30 13:00:00|13067.7|13066.3|13069.7|13068.3|13077.7|13076.3|13061.7|13060.3|259
1661864700000|2022-08-30 13:05:00|13069.2|13067.8|13066.7|13065.3|13074.7|13073.3|13063.2|13061.8|237
1661865000000|2022-08-30 13:10:00|13067.2|13065.8|13073.7|13072.3|13077.7|13076.3|13053.2|13051.8|756
1661865300000|2022-08-30 13:15:00|13074.2|13072.8|13060.7|13059.3|13077.7|13076.3|13058.7|13057.3|428
1661865600000|2022-08-30 13:20:00|13059.7|13058.3|13070.7|13069.3|13071.2|13069.8|13049.2|13047.8|778
1661865900000|2022-08-30 13:25:00|13071.2|13069.8|13065.7|13064.3|13071.7|13070.3|13059.2|13057.8|414
1661866200000|2022-08-30 13:30:00|13066.2|13064.8|13067.7|13066.3|13078.2|13076.8|13045.7|13044.3|893
1661866500000|2022-08-30 13:35:00|13068.2|13066.8|13062.7|13061.3|13077.2|13075.8|13047.7|13046.3|451
1661866800000|2022-08-30 13:40:00|13063.2|13061.8|13033.7|13032.3|13065.7|13064.3|13031.7|13030.3|606
1661867100000|2022-08-30 13:45:00|13034.2|13032.8|13036.7|13035.3|13041.7|13040.3|13020.7|13019.3|781
1661867400000|2022-08-30 13:50:00|13037.2|13035.8|13021.7|13020.3|13038.2|13036.8|13018.7|13017.3|635
1661867700000|2022-08-30 13:55:00|13021.2|13019.8|13016.2|13014.8|13028.2|13026.8|13009.7|13008.3|588
1661868000000|2022-08-30 14:00:00|13015.7|13014.3|12989.2|12987.8|13020.2|13018.8|12988.2|12986.8|1173
1661868300000|2022-08-30 14:05:00|12988.2|12986.8|12965.2|12963.8|12991.2|12989.8|12948.7|12947.3|1760
1661868600000|2022-08-30 14:10:00|12964.7|12963.3|12971.7|12970.3|12974.2|12972.8|12949.7|12948.3|781
1661868900000|2022-08-30 14:15:00|12972.2|12970.8|12971.7|12970.3|12975.2|12973.8|12951.2|12949.8|824
1661869200000|2022-08-30 14:20:00|12972.7|12971.3|12959.7|12958.3|12981.7|12980.3|12958.2|12956.8|713
1661869500000|2022-08-30 14:25:00|12959.2|12957.8|12967.7|12966.3|12981.2|12979.8|12956.2|12954.8|630
1661869800000|2022-08-30 14:30:00|12966.7|12965.3|12932.2|12930.8|12985.2|12983.8|12930.2|12928.8|1099
1661870100000|2022-08-30 14:35:00|12932.7|12931.3|12925.7|12924.3|12936.2|12934.8|12914.2|12912.8|1121
1661870400000|2022-08-30 14:40:00|12926.2|12924.8|12897.7|12896.3|12930.7|12929.3|12895.2|12893.8|1358
1661870700000|2022-08-30 14:45:00|12897.2|12895.8|12894.7|12893.3|12900.7|12899.3|12880.2|12878.8|1239
1661871000000|2022-08-30 14:50:00|12895.2|12893.8|12931.7|12930.3|12932.7|12931.3|12889.2|12887.8|1425
1661871300000|2022-08-30 14:55:00|12931.2|12929.8|12966.2|12964.8|12967.2|12965.8|12925.7|12924.3|1119
1661871600000|2022-08-30 15:00:00|12965.7|12964.3|12956.2|12954.8|12981.7|12980.3|12946.2|12944.8|1128
1661871900000|2022-08-30 15:05:00|12956.7|12955.3|12954.2|12952.8|12972.7|12971.3|12951.2|12949.8|905
1661872200000|2022-08-30 15:10:00|12953.7|12952.3|12936.7|12935.3|12955.2|12953.8|12922.2|12920.8|705
1661872500000|2022-08-30 15:15:00|12936.2|12934.8|12964.2|12962.8|12964.7|12963.3|12925.7|12924.3|633
1661872800000|2022-08-30 15:20:00|12962.7|12961.3|12953.2|12951.8|12966.7|12965.3|12946.7|12945.3|637
1661873100000|2022-08-30 15:25:00|12952.2|12950.8|12938.2|12936.8|12971.7|12970.3|12934.2|12932.8|1323
1661873400000|2022-08-30 15:30:00|12938.9|12936.1|12960.9|12958.1|12963.4|12960.6|12928.9|12926.1|1228
1661873700000|2022-08-30 15:35:00|12960.4|12957.6|12934.9|12932.1|12963.9|12961.1|12927.9|12925.1|960
1661874000000|2022-08-30 15:40:00|12934.4|12931.6|12936.9|12934.1|12945.4|12942.6|12923.9|12921.1|330
1661874300000|2022-08-30 15:45:00|12936.4|12933.6|12913.4|12910.6|12936.9|12934.1|12910.4|12907.6|434
1661874600000|2022-08-30 15:50:00|12913.9|12911.1|12927.4|12924.6|12929.9|12927.1|12909.9|12907.1|169
1661874900000|2022-08-30 15:55:00|12926.9|12924.1|12930.4|12927.6|12941.4|12938.6|12924.4|12921.6|323
1661875200000|2022-08-30 16:00:00|12930.9|12928.1|12931.9|12929.1|12941.4|12938.6|12926.4|12923.6|219
1661875500000|2022-08-30 16:05:00|12932.4|12929.6|12934.4|12931.6|12946.4|12943.6|12929.4|12926.6|147
1661875800000|2022-08-30 16:10:00|12933.9|12931.1|12938.9|12936.1|12939.9|12937.1|12925.4|12922.6|126
1661876100000|2022-08-30 16:15:00|12939.4|12936.6|12937.9|12935.1|12952.4|12949.6|12932.4|12929.6|181
1661876400000|2022-08-30 16:20:00|12937.4|12934.6|12932.9|12930.1|12938.9|12936.1|12930.9|12928.1|72
1661876700000|2022-08-30 16:25:00|12932.4|12929.6|12931.4|12928.6|12932.9|12930.1|12922.9|12920.1|109
1661877000000|2022-08-30 16:30:00|12930.9|12928.1|12908.9|12906.1|12931.9|12929.1|12908.9|12906.1|169
1661877300000|2022-08-30 16:35:00|12907.9|12905.1|12918.4|12915.6|12919.4|12916.6|12906.9|12904.1|148
1661877600000|2022-08-30 16:40:00|12918.9|12916.1|12903.4|12900.6|12918.9|12916.1|12902.4|12899.6|112
1661877900000|2022-08-30 16:45:00|12902.9|12900.1|12909.9|12907.1|12911.9|12909.1|12894.9|12892.1|214
1661878200000|2022-08-30 16:50:00|12910.4|12907.6|12926.9|12924.1|12927.9|12925.1|12909.9|12907.1|313
1661878500000|2022-08-30 16:55:00|12926.4|12923.6|12924.4|12921.6|12938.9|12936.1|12923.9|12921.1|311
1661878800000|2022-08-30 17:00:00|12923.9|12921.1|12924.4|12921.6|12929.4|12926.6|12919.9|12917.1|88
1661879100000|2022-08-30 17:05:00|12923.9|12921.1|12913.4|12910.6|12932.4|12929.6|12910.9|12908.1|191
1661879400000|2022-08-30 17:10:00|12912.9|12910.1|12898.4|12895.6|12915.9|12913.1|12897.4|12894.6|236
1661879700000|2022-08-30 17:15:00|12897.9|12895.1|12896.4|12893.6|12905.9|12903.1|12894.4|12891.6|92
1661880000000|2022-08-30 17:20:00|12895.9|12893.1|12894.4|12891.6|12899.9|12897.1|12891.4|12888.6|175
1661880300000|2022-08-30 17:25:00|12894.9|12892.1|12907.9|12905.1|12907.9|12905.1|12891.9|12889.1|205
1661880600000|2022-08-30 17:30:00|12907.4|12904.6|12903.9|12901.1|12912.9|12910.1|12901.9|12899.1|114
1661880900000|2022-08-30 17:35:00|12904.4|12901.6|12902.4|12899.6|12908.4|12905.6|12896.9|12894.1|51
1661881200000|2022-08-30 17:40:00|12902.9|12900.1|12890.4|12887.6|12905.9|12903.1|12890.4|12887.6|104
1661881500000|2022-08-30 17:45:00|12889.9|12887.1|12914.4|12911.6|12915.4|12912.6|12887.9|12885.1|101
1661881800000|2022-08-30 17:50:00|12914.9|12912.1|12920.9|12918.1|12924.9|12922.1|12910.9|12908.1|85
1661882100000|2022-08-30 17:55:00|12921.4|12918.6|12917.9|12915.1|12925.9|12923.1|12914.4|12911.6|106
1661882400000|2022-08-30 18:00:00|12918.4|12915.6|12924.4|12921.6|12927.4|12924.6|12911.9|12909.1|107
1661882700000|2022-08-30 18:05:00|12923.9|12921.1|12923.4|12920.6|12930.9|12928.1|12920.9|12918.1|135
1661883000000|2022-08-30 18:10:00|12923.9|12921.1|12931.9|12929.1|12935.4|12932.6|12921.4|12918.6|163
1661883300000|2022-08-30 18:15:00|12932.4|12929.6|12929.4|12926.6|12936.9|12934.1|12927.4|12924.6|101
1661883600000|2022-08-30 18:20:00|12929.9|12927.1|12925.9|12923.1|12933.9|12931.1|12921.4|12918.6|141
1661883900000|2022-08-30 18:25:00|12926.9|12924.1|12886.4|12883.6|12929.9|12927.1|12884.9|12882.1|503
1661884200000|2022-08-30 18:30:00|12886.9|12884.1|12910.9|12908.1|12912.9|12910.1|12885.9|12883.1|174
1661884500000|2022-08-30 18:35:00|12910.4|12907.6|12911.9|12909.1|12912.9|12910.1|12901.9|12899.1|227
1661884800000|2022-08-30 18:40:00|12912.4|12909.6|12901.4|12898.6|12915.9|12913.1|12898.9|12896.1|122
1661885100000|2022-08-30 18:45:00|12900.9|12898.1|12908.9|12906.1|12910.4|12907.6|12900.4|12897.6|138
1661885400000|2022-08-30 18:50:00|12909.4|12906.6|12907.9|12905.1|12910.9|12908.1|12902.9|12900.1|23
1661885700000|2022-08-30 18:55:00|12907.4|12904.6|12916.9|12914.1|12921.9|12919.1|12900.4|12897.6|127
1661886000000|2022-08-30 19:00:00|12916.4|12913.6|12927.4|12924.6|12936.9|12934.1|12907.9|12905.1|164
1661886300000|2022-08-30 19:05:00|12926.9|12924.1|12943.4|12940.6|12944.4|12941.6|12922.9|12920.1|224
1661886600000|2022-08-30 19:10:00|12942.9|12940.1|12950.4|12947.6|12958.9|12956.1|12941.4|12938.6|198
1661886900000|2022-08-30 19:15:00|12950.9|12948.1|12945.4|12942.6|12955.4|12952.6|12939.9|12937.1|186
1661887200000|2022-08-30 19:20:00|12944.9|12942.1|12944.9|12942.1|12947.4|12944.6|12936.9|12934.1|65
1661887500000|2022-08-30 19:25:00|12944.4|12941.6|12936.4|12933.6|12949.9|12947.1|12935.9|12933.1|216
1661887800000|2022-08-30 19:30:00|12936.9|12934.1|12924.9|12922.1|12938.4|12935.6|12916.4|12913.6|163
1661888100000|2022-08-30 19:35:00|12925.4|12922.6|12930.4|12927.6|12931.4|12928.6|12919.9|12917.1|98
1661888400000|2022-08-30 19:40:00|12929.9|12927.1|12934.9|12932.1|12945.4|12942.6|12928.4|12925.6|141
1661888700000|2022-08-30 19:45:00|12935.9|12933.1|12918.9|12916.1|12938.9|12936.1|12913.4|12910.6|193
1661889000000|2022-08-30 19:50:00|12919.4|12916.6|12917.4|12914.6|12935.4|12932.6|12910.9|12908.1|344
1661889300000|2022-08-30 19:55:00|12917.9|12915.1|12929.4|12926.6|12934.4|12931.6|12916.9|12914.1|309
1661889600000|2022-08-30 20:00:00|12932.5|12925.5|12930.8|12923.8|12944.9|12937.9|12928.4|12921.4|607
1661889900000|2022-08-30 20:05:00|12930.1|12923.1|12929.5|12922.5|12933.1|12926.1|12927.8|12920.8|0
1661890200000|2022-08-30 20:10:00|12930.2|12923.2|12941.1|12934.1|12947.4|12940.4|12928.8|12921.8|0
1661890500000|2022-08-30 20:15:00|12940.4|12933.4|12935.1|12928.1|12940.4|12933.4|12933.8|12926.8|0
1661890800000|2022-08-30 20:20:00|12935.9|12928.9|12932.9|12925.9|12935.9|12928.9|12931.4|12924.4|0
1661891100000|2022-08-30 20:25:00|12932.1|12925.1|12938|12931|12938|12931|12932.1|12925.1|0
1661891400000|2022-08-30 20:30:00|12937.3|12930.3|12941.3|12934.3|12941.3|12934.3|12937.3|12930.3|0
1661891700000|2022-08-30 20:35:00|12940.5|12933.5|12936.2|12929.2|12941.3|12934.3|12936.2|12929.2|0
1661892000000|2022-08-30 20:40:00|12937|12930|12932.7|12925.7|12940.3|12933.3|12932.7|12925.7|0
1661892300000|2022-08-30 20:45:00|12933.4|12926.4|12931.1|12924.1|12937|12930|12929|12922|0
1661892600000|2022-08-30 20:50:00|12930.4|12923.4|12931.2|12924.2|12931.2|12924.2|12923.7|12916.7|0
1661892900000|2022-08-30 20:55:00|12931.9|12924.9|12931.2|12924.2|12934|12927|12930.4|12923.4|0
1661893200000|2022-08-30 21:00:00|12931.7|12924.7|12930.3|12923.3|12931.8|12924.8|12930.3|12923.3|0
1661893500000|2022-08-30 21:05:00|12930.4|12923.4|12928.3|12921.3|12931.4|12924.4|12928.3|12921.3|0
1661893800000|2022-08-30 21:10:00|12928.4|12921.4|12927.5|12920.5|12928.4|12921.4|12927.5|12920.5|0
1661894100000|2022-08-30 21:15:00|12928.7|12921.7|12929|12922|12929.7|12922.7|12928.7|12921.7|0
1661894400000|2022-08-30 21:20:00|12928.6|12921.6|12928.8|12921.8|12929.1|12922.1|12927.7|12920.7|0
1661894700000|2022-08-30 21:25:00|12928.7|12921.7|12929.7|12922.7|12929.9|12922.9|12928.7|12921.7|0
1661895000000|2022-08-30 21:30:00|12929.6|12922.6|12928|12921|12929.6|12922.6|12927.9|12920.9|0
1661895300000|2022-08-30 21:35:00|12927.8|12920.8|12927.6|12920.6|12928.2|12921.2|12927.6|12920.6|0
1661895600000|2022-08-30 21:40:00|12927.8|12920.8|12929|12922|12929|12922|12927.8|12920.8|0
1661895900000|2022-08-30 21:45:00|12929.1|12922.1|12928.3|12921.3|12929.4|12922.4|12928.2|12921.2|0
1661896200000|2022-08-30 21:50:00|12928.5|12921.5|12928.4|12921.4|12928.6|12921.6|12927.8|12920.8|0
1661896500000|2022-08-30 21:55:00|12929.3|12922.3|12929.7|12922.7|12929.8|12922.8|12928.4|12921.4|0
1661896800000|2022-08-30 22:00:00|12935.2|12928.2|12928.2|12921.2|12936.6|12929.6|12926.7|12919.7|0
1661897100000|2022-08-30 22:05:00|12928.5|12921.5|12927.3|12920.3|12930|12923|12924.1|12917.1|0
1661897400000|2022-08-30 22:10:00|12928.1|12921.1|12928.1|12921.1|12932.4|12925.4|12927.3|12920.3|0
1661897700000|2022-08-30 22:15:00|12928.8|12921.8|12927.6|12920.6|12928.8|12921.8|12922.9|12915.9|0
1661898000000|2022-08-30 22:20:00|12928|12921|12926|12919|12928.1|12921.1|12923.8|12916.8|0
1661898300000|2022-08-30 22:25:00|12925.3|12918.3|12924.5|12917.5|12927.5|12920.5|12923.8|12916.8|0
1661898600000|2022-08-30 22:30:00|12924.9|12917.9|12930.5|12923.5|12932.5|12925.5|12924.5|12917.5|0
1661898900000|2022-08-30 22:35:00|12930.8|12923.8|12934.2|12927.2|12934.8|12927.8|12927.2|12920.2|0
1661899200000|2022-08-30 22:40:00|12934.9|12927.9|12936.8|12929.8|12936.8|12929.8|12933.4|12926.4|0
1661899500000|2022-08-30 22:45:00|12936.6|12929.6|12936.6|12929.6|12938.1|12931.1|12933.7|12926.7|0
1661899800000|2022-08-30 22:50:00|12937.4|12930.4|12936.7|12929.7|12941.1|12934.1|12936.6|12929.6|0
1661900100000|2022-08-30 22:55:00|12936.3|12929.3|12938.2|12931.2|12939.6|12932.6|12934.5|12927.5|0
1661900400000|2022-08-30 23:00:00|12937.4|12930.4|12936.8|12929.8|12940.4|12933.4|12936.8|12929.8|0
1661900700000|2022-08-30 23:05:00|12937.6|12930.6|12935.4|12928.4|12937.6|12930.6|12934.6|12927.6|0
1661901000000|2022-08-30 23:10:00|12935.7|12928.7|12929.4|12922.4|12937.6|12930.6|12927.3|12920.3|0
1661901300000|2022-08-30 23:15:00|12929.8|12922.8|12928.6|12921.6|12932.3|12925.3|12928.6|12921.6|0
1661901600000|2022-08-30 23:20:00|12929|12922|12929.3|12922.3|12930.1|12923.1|12927.9|12920.9|0
1661901900000|2022-08-30 23:25:00|12930|12923|12930|12923|12930.7|12923.7|12926.4|12919.4|0
1661902200000|2022-08-30 23:30:00|12929.3|12922.3|12921.9|12914.9|12929.3|12922.3|12918.2|12911.2|0
1661902500000|2022-08-30 23:35:00|12920.4|12913.4|12923|12916|12925.6|12918.6|12919.7|12912.7|0
1661902800000|2022-08-30 23:40:00|12923.4|12916.4|12925.5|12918.5|12927|12920|12922.6|12915.6|0
1661903100000|2022-08-30 23:45:00|12925.6|12918.6|12925.7|12918.7|12927.1|12920.1|12924.2|12917.2|0
1661903400000|2022-08-30 23:50:00|12926.4|12919.4|12925|12918|12927.9|12920.9|12922.8|12915.8|0
1661903700000|2022-08-30 23:55:00|12925.7|12918.7|12933|12926|12934.4|12927.4|12924.2|12917.2|0
1661904000000|2022-08-31 00:00:00|12932.2|12925.2|12935.2|12928.2|12936.6|12929.6|12927.9|12920.9|0
1661904300000|2022-08-31 00:05:00|12934.5|12927.5|12949.3|12942.3|12950.4|12943.4|12931.6|12924.6|0
1661904600000|2022-08-31 00:10:00|12949|12942|12942.6|12935.6|12950.4|12943.4|12940.7|12933.7|0
1661904900000|2022-08-31 00:15:00|12943.3|12936.3|12940.5|12935.5|12943.3|12936.3|12930.5|12925.5|49
1661905200000|2022-08-31 00:20:00|12941|12936|12952|12947|12953|12948|12940.5|12935.5|22
1661905500000|2022-08-31 00:25:00|12952.5|12947.5|12955|12950|12960.5|12955.5|12949|12944|42
1661905800000|2022-08-31 00:30:00|12954|12949|12952|12947|12962.5|12957.5|12951.5|12946.5|16
1661906100000|2022-08-31 00:35:00|12951.5|12946.5|12954.5|12949.5|12954.5|12949.5|12943.5|12938.5|7
1661906400000|2022-08-31 00:40:00|12954|12949|12974.5|12969.5|12975|12970|12953.5|12948.5|25
1661906700000|2022-08-31 00:45:00|12974|12969|12974.5|12969.5|12978|12973|12972|12967|9
1661907000000|2022-08-31 00:50:00|12974|12969|12971.5|12966.5|12974|12969|12969|12964|6
1661907300000|2022-08-31 00:55:00|12971|12966|12970.5|12965.5|12971.5|12966.5|12968.5|12963.5|2
1661907600000|2022-08-31 01:00:00|12970|12965|12968.5|12963.5|12977.5|12972.5|12968|12963|27
1661907900000|2022-08-31 01:05:00|12967.5|12962.5|12974.5|12969.5|12975|12970|12967.5|12962.5|5
1661908200000|2022-08-31 01:10:00|12975|12970|12974.5|12969.5|12975.5|12970.5|12965.5|12960.5|50
1661908500000|2022-08-31 01:15:00|12974|12969|12968|12963|12974|12969|12963.5|12958.5|19
1661908800000|2022-08-31 01:20:00|12967.5|12962.5|12968.5|12963.5|12971.5|12966.5|12963.5|12958.5|12
1661909100000|2022-08-31 01:25:00|12969|12964|12971|12966|12975|12970|12968.5|12963.5|11
1661909400000|2022-08-31 01:30:00|12972|12967|12983|12978|12983.5|12978.5|12971.5|12966.5|11
1661909700000|2022-08-31 01:35:00|12983.5|12978.5|12996.5|12991.5|12999|12994|12983|12978|151
1661910000000|2022-08-31 01:40:00|12997.5|12992.5|12995.5|12990.5|13002.5|12997.5|12995.5|12990.5|47
1661910300000|2022-08-31 01:45:00|12996|12991|12993.5|12988.5|12997.5|12992.5|12992|12987|15
1661910600000|2022-08-31 01:50:00|12992|12987|12983.5|12978.5|12994|12989|12983|12978|19
1661910900000|2022-08-31 01:55:00|12984|12979|12985.5|12980.5|12990.5|12985.5|12983.5|12978.5|21
1661911200000|2022-08-31 02:00:00|12986|12981|12994|12989|12994|12989|12986|12981|3
1661911500000|2022-08-31 02:05:00|12994.5|12989.5|12996|12991|12996.5|12991.5|12993.5|12988.5|7
1661911800000|2022-08-31 02:10:00|12995.5|12990.5|12996|12991|12997|12992|12991|12986|11
1661912100000|2022-08-31 02:15:00|12996.5|12991.5|13001|12996|13001|12996|12992.5|12987.5|15
1661912400000|2022-08-31 02:20:00|13000.5|12995.5|12998|12993|13001.5|12996.5|12998|12993|9
1661912700000|2022-08-31 02:25:00|12997.5|12992.5|13001.5|12996.5|13003.5|12998.5|12997|12992|19
1661913000000|2022-08-31 02:30:00|13001|12996|13003.5|12998.5|13009.5|13004.5|12999|12994|46
1661913300000|2022-08-31 02:35:00|13003|12998|13012.5|13007.5|13013.5|13008.5|13001|12996|13
1661913600000|2022-08-31 02:40:00|13012|13007|13006|13001|13013|13008|13003.5|12998.5|10
1661913900000|2022-08-31 02:45:00|13005.5|13000.5|13007.5|13002.5|13009.5|13004.5|13004|12999|15
1661914200000|2022-08-31 02:50:00|13008|13003|13005.5|13000.5|13009.5|13004.5|13004|12999|11
1661914500000|2022-08-31 02:55:00|13005|13000|13008.5|13003.5|13008.5|13003.5|13003.5|12998.5|9
1661914800000|2022-08-31 03:00:00|13008|13003|13008|13003|13008.5|13003.5|13004|12999|17
1661915100000|2022-08-31 03:05:00|13008.5|13003.5|13008.5|13003.5|13009.5|13004.5|13005|13000|11
1661915400000|2022-08-31 03:10:00|13009|13004|13015.5|13010.5|13018|13013|13006.5|13001.5|18
1661915700000|2022-08-31 03:15:00|13015|13010|13012.5|13007.5|13017|13012|13010|13005|21
1661916000000|2022-08-31 03:20:00|13013|13008|13029.5|13024.5|13034|13029|13011.5|13006.5|66
1661916300000|2022-08-31 03:25:00|13029|13024|13034.5|13029.5|13035|13030|13025|13020|55
1661916600000|2022-08-31 03:30:00|13034|13029|13032.5|13027.5|13034|13029|13027.5|13022.5|19
1661916900000|2022-08-31 03:35:00|13033|13028|13038|13033|13038|13033|13033|13028|15
1661917200000|2022-08-31 03:40:00|13034.5|13029.5|13030.5|13025.5|13035|13030|13029|13024|14
1661917500000|2022-08-31 03:45:00|13029|13024|13028.5|13023.5|13032.5|13027.5|13027|13022|20
1661917800000|2022-08-31 03:50:00|13029|13024|13027.5|13022.5|13031.5|13026.5|13026.5|13021.5|24
1661918100000|2022-08-31 03:55:00|13026.5|13021.5|13029.5|13024.5|13029.5|13024.5|13026.5|13021.5|26
1661918400000|2022-08-31 04:00:00|13029|13024|13031|13026|13033|13028|13029|13024|11
1661918700000|2022-08-31 04:05:00|13031.5|13026.5|13023|13018|13031.5|13026.5|13021.5|13016.5|38
1661919000000|2022-08-31 04:10:00|13023.5|13018.5|13024|13019|13026.5|13021.5|13022.5|13017.5|10
1661919300000|2022-08-31 04:15:00|13024.5|13019.5|13024.5|13019.5|13026.5|13021.5|13024.5|13019.5|7
1661919600000|2022-08-31 04:20:00|13025.5|13020.5|13023|13018|13025.5|13020.5|13020|13015|45
1661919900000|2022-08-31 04:25:00|13023.5|13018.5|13017.5|13012.5|13024|13019|13016.5|13011.5|11
1661920200000|2022-08-31 04:30:00|13017|13012|13026.5|13021.5|13026.5|13021.5|13015|13010|29
1661920500000|2022-08-31 04:35:00|13027|13022|13037.5|13032.5|13044.5|13039.5|13026|13021|71
1661920800000|2022-08-31 04:40:00|13038|13033|13035.5|13030.5|13039.5|13034.5|13034.5|13029.5|20
1661921100000|2022-08-31 04:45:00|13032.5|13027.5|13028|13023|13032.5|13027.5|13027.5|13022.5|13
1661921400000|2022-08-31 04:50:00|13026.5|13021.5|13024.5|13019.5|13028.5|13023.5|13021.5|13016.5|20
1661921700000|2022-08-31 04:55:00|13024|13019|13028.5|13023.5|13030.5|13025.5|13020.5|13015.5|23
1661922000000|2022-08-31 05:00:00|13029|13024|13020.5|13015.5|13030.5|13025.5|13020.5|13015.5|51
1661922300000|2022-08-31 05:05:00|13021|13016|13017.5|13012.5|13025.5|13020.5|13014.5|13009.5|57
1661922600000|2022-08-31 05:10:00|13017|13012|13023|13018|13027|13022|13017|13012|42
1661922900000|2022-08-31 05:15:00|13024|13019|13023.5|13018.5|13027.5|13022.5|13022|13017|34
1661923200000|2022-08-31 05:20:00|13023|13018|13032|13027|13032.5|13027.5|13019.5|13014.5|56
1661923500000|2022-08-31 05:25:00|13032.5|13027.5|13028.5|13023.5|13042.5|13037.5|13028|13023|54
1661923800000|2022-08-31 05:30:00|13028|13023|13022.5|13017.5|13029|13024|13021|13016|69
1661924100000|2022-08-31 05:35:00|13022|13017|13019.5|13014.5|13022.5|13017.5|13017.5|13012.5|37
1661924400000|2022-08-31 05:40:00|13019|13014|13010|13005|13020.5|13015.5|13009.5|13004.5|35
1661924700000|2022-08-31 05:45:00|13010.5|13005.5|13009|13004|13011.5|13006.5|13005.5|13000.5|28
1661925000000|2022-08-31 05:50:00|13009.5|13004.5|13013.5|13008.5|13016.5|13011.5|13009|13004|43
1661925300000|2022-08-31 05:55:00|13014|13009|13029|13024|13030.5|13025.5|13013.5|13008.5|77
1661925600000|2022-08-31 06:00:00|13027.9|13025.1|13026.9|13024.1|13041.9|13039.1|13019.9|13017.1|344
1661925900000|2022-08-31 06:05:00|13026.4|13023.6|13044.9|13042.1|13047.9|13045.1|13023.9|13021.1|300
1661926200000|2022-08-31 06:10:00|13044.4|13041.6|13046.4|13043.6|13052.4|13049.6|13040.9|13038.1|180
1661926500000|2022-08-31 06:15:00|13044.4|13041.6|13024.4|13021.6|13045.9|13043.1|13023.4|13020.6|171
1661926800000|2022-08-31 06:20:00|13023.4|13020.6|13022.4|13019.6|13029.4|13026.6|13020.4|13017.6|81
1661927100000|2022-08-31 06:25:00|13021.9|13019.1|13022.4|13019.6|13027.4|13024.6|13019.4|13016.6|123
1661927400000|2022-08-31 06:30:00|13022.9|13020.1|13015.9|13013.1|13023.4|13020.6|13006.9|13004.1|194
1661927700000|2022-08-31 06:35:00|13013.4|13010.6|13014.4|13011.6|13018.4|13015.6|13006.9|13004.1|96
1661928000000|2022-08-31 06:40:00|13013.4|13010.6|13002.4|12999.6|13013.4|13010.6|12998.9|12996.1|177
1661928300000|2022-08-31 06:45:00|13002.9|13000.1|13003.4|13000.6|13012.4|13009.6|13001.9|12999.1|190
1661928600000|2022-08-31 06:50:00|13002.9|13000.1|13001.4|12998.6|13005.9|13003.1|12998.9|12996.1|308
1661928900000|2022-08-31 06:55:00|13001.9|12999.1|13012.4|13009.6|13012.9|13010.1|12996.4|12993.6|510
1661929200000|2022-08-31 07:00:00|13011.7|13010.3|13010.2|13008.8|13029.7|13028.3|13000.7|12999.3|1824
1661929500000|2022-08-31 07:05:00|13009.7|13008.3|13012.2|13010.8|13018.7|13017.3|12991.7|12990.3|1119
1661929800000|2022-08-31 07:10:00|13012.7|13011.3|13009.7|13008.3|13014.2|13012.8|12989.7|12988.3|505
1661930100000|2022-08-31 07:15:00|13009.2|13007.8|13005.7|13004.3|13017.7|13016.3|13001.2|12999.8|438
1661930400000|2022-08-31 07:20:00|13005.2|13003.8|12992.2|12990.8|13005.2|13003.8|12982.2|12980.8|591
1661930700000|2022-08-31 07:25:00|12991.7|12990.3|12965.2|12963.8|12995.7|12994.3|12955.2|12953.8|715
1661931000000|2022-08-31 07:30:00|12964.2|12962.8|12946.7|12945.3|12964.2|12962.8|12942.7|12941.3|789
1661931300000|2022-08-31 07:35:00|12947.7|12946.3|12948.7|12947.3|12956.7|12955.3|12931.7|12930.3|600
1661931600000|2022-08-31 07:40:00|12948.2|12946.8|12933.8|12932.4|12951.7|12950.3|12929.3|12927.9|536
1661931900000|2022-08-31 07:45:00|12933.3|12931.9|12914.8|12913.4|12934.3|12932.9|12911.8|12910.4|603
1661932200000|2022-08-31 07:50:00|12914.3|12912.9|12924.3|12922.9|12924.3|12922.9|12906.3|12904.9|548
1661932500000|2022-08-31 07:55:00|12923.8|12922.4|12919.8|12918.4|12941.3|12939.9|12919.8|12918.4|670
1661932800000|2022-08-31 08:00:00|12918.8|12917.4|12932.8|12931.4|12950.8|12949.4|12912.8|12911.4|702
1661933100000|2022-08-31 08:05:00|12932.3|12930.9|12911.3|12909.9|12932.8|12931.4|12909.8|12908.4|621
1661933400000|2022-08-31 08:10:00|12910.8|12909.4|12907.3|12905.9|12924.3|12922.9|12904.3|12902.9|530
1661933700000|2022-08-31 08:15:00|12906.8|12905.4|12929.8|12928.4|12938.3|12936.9|12904.3|12902.9|678
1661934000000|2022-08-31 08:20:00|12930.3|12928.9|12898.8|12897.4|12931.8|12930.4|12888.3|12886.9|828
1661934300000|2022-08-31 08:25:00|12899.8|12898.4|12908.8|12907.4|12911.3|12909.9|12885.8|12884.4|439
1661934600000|2022-08-31 08:30:00|12909.3|12907.9|12895.8|12894.4|12912.8|12911.4|12890.8|12889.4|294
1661934900000|2022-08-31 08:35:00|12895.3|12893.9|12906.8|12905.4|12910.3|12908.9|12891.8|12890.4|296
1661935200000|2022-08-31 08:40:00|12906.3|12904.9|12916.3|12914.9|12917.3|12915.9|12894.8|12893.4|425
1661935500000|2022-08-31 08:45:00|12916.8|12915.4|12934.3|12932.9|12940.8|12939.4|12915.3|12913.9|629
1661935800000|2022-08-31 08:50:00|12934.8|12933.4|12924.8|12923.4|12936.8|12935.4|12922.3|12920.9|311
1661936100000|2022-08-31 08:55:00|12924.3|12922.9|12920.8|12919.4|12931.8|12930.4|12913.8|12912.4|299
1661936400000|2022-08-31 09:00:00|12920.3|12918.9|12869.8|12868.4|12920.3|12918.9|12869.8|12868.4|1107
1661936700000|2022-08-31 09:05:00|12869.3|12867.9|12857.8|12856.4|12877.8|12876.4|12854.3|12852.9|1125
1661937000000|2022-08-31 09:10:00|12858.3|12856.9|12840.8|12839.4|12865.8|12864.4|12840.8|12839.4|579
1661937300000|2022-08-31 09:15:00|12841.8|12840.4|12851.8|12850.4|12862.3|12860.9|12840.3|12838.9|652
1661937600000|2022-08-31 09:20:00|12851.3|12849.9|12862.8|12861.4|12866.3|12864.9|12844.8|12843.4|947
1661937900000|2022-08-31 09:25:00|12862.3|12860.9|12829.8|12828.4|12863.3|12861.9|12825.8|12824.4|650
1661938200000|2022-08-31 09:30:00|12829.3|12827.9|12834.8|12833.4|12845.8|12844.4|12826.8|12825.4|621
1661938500000|2022-08-31 09:35:00|12834.3|12832.9|12818.8|12817.4|12852.3|12850.9|12815.8|12814.4|801
1661938800000|2022-08-31 09:40:00|12817.8|12816.4|12851.8|12850.4|12852.8|12851.4|12816.8|12815.4|633
1661939100000|2022-08-31 09:45:00|12852.3|12850.9|12826.3|12824.9|12853.8|12852.4|12821.3|12819.9|509
1661939400000|2022-08-31 09:50:00|12826.8|12825.4|12843.8|12842.4|12848.8|12847.4|12824.8|12823.4|655
1661939700000|2022-08-31 09:55:00|12838.3|12836.9|12833.8|12832.4|12840.3|12838.9|12821.8|12820.4|713
1661940000000|2022-08-31 10:00:00|12834.3|12832.9|12839.8|12838.4|12849.3|12847.9|12821.8|12820.4|721
1661940300000|2022-08-31 10:05:00|12839.3|12837.9|12842.8|12841.4|12853.3|12851.9|12833.8|12832.4|321
1661940600000|2022-08-31 10:10:00|12843.3|12841.9|12873.3|12871.9|12873.3|12871.9|12843.3|12841.9|710
1661940900000|2022-08-31 10:15:00|12874.3|12872.9|12880.3|12878.9|12889.3|12887.9|12868.3|12866.9|653
1661941200000|2022-08-31 10:20:00|12880.8|12879.4|12898.8|12897.4|12902.3|12900.9|12878.3|12876.9|568
1661941500000|2022-08-31 10:25:00|12899.3|12897.9|12898.8|12897.4|12904.8|12903.4|12894.3|12892.9|434
1661941800000|2022-08-31 10:30:00|12898.3|12896.9|12881.8|12880.4|12899.3|12897.9|12879.3|12877.9|495
1661942100000|2022-08-31 10:35:00|12882.8|12881.4|12901.8|12900.4|12903.8|12902.4|12878.3|12876.9|359
1661942400000|2022-08-31 10:40:00|12902.3|12900.9|12906.8|12905.4|12908.8|12907.4|12894.8|12893.4|312
1661942700000|2022-08-31 10:45:00|12906.3|12904.9|12919.8|12918.4|12921.8|12920.4|12901.3|12899.9|584
1661943000000|2022-08-31 10:50:00|12919.3|12917.9|12938.8|12937.4|12938.8|12937.4|12918.8|12917.4|638
1661943300000|2022-08-31 10:55:00|12938.3|12936.9|12909.8|12908.4|12938.3|12936.9|12908.8|12907.4|417
1661943600000|2022-08-31 11:00:00|12910.3|12908.9|12930.8|12929.4|12933.8|12932.4|12906.3|12904.9|407
1661943900000|2022-08-31 11:05:00|12930.3|12928.9|12916.8|12915.4|12932.8|12931.4|12914.3|12912.9|211
1661944200000|2022-08-31 11:10:00|12917.3|12915.9|12920.8|12919.4|12927.3|12925.9|12908.8|12907.4|174
1661944500000|2022-08-31 11:15:00|12921.3|12919.9|12957.8|12956.4|12960.8|12959.4|12912.8|12911.4|602
1661944800000|2022-08-31 11:20:00|12958.3|12956.9|12947.3|12945.9|12960.8|12959.4|12944.3|12942.9|430
1661945100000|2022-08-31 11:25:00|12949.8|12948.4|12939.8|12938.4|12950.8|12949.4|12933.3|12931.9|326
1661945400000|2022-08-31 11:30:00|12940.3|12938.9|12918.8|12917.4|12941.3|12939.9|12916.3|12914.9|276
1661945700000|2022-08-31 11:35:00|12919.3|12917.9|12912.3|12910.9|12925.3|12923.9|12909.8|12908.4|274
1661946000000|2022-08-31 11:40:00|12911.6|12910.2|12919.6|12918.2|12927.1|12925.7|12910.6|12909.2|159
1661946300000|2022-08-31 11:45:00|12920.1|12918.7|12915.1|12913.7|12921.1|12919.7|12910.6|12909.2|206
1661946600000|2022-08-31 11:50:00|12914.6|12913.2|12921.1|12919.7|12927.6|12926.2|12909.6|12908.2|161
1661946900000|2022-08-31 11:55:00|12920.6|12919.2|12929.1|12927.7|12932.1|12930.7|12919.6|12918.2|261
1661947200000|2022-08-31 12:00:00|12926.1|12924.7|12936.1|12934.7|12939.1|12937.7|12918.6|12917.2|220
1661947500000|2022-08-31 12:05:00|12935.6|12934.2|12934.1|12932.7|12944.6|12943.2|12929.6|12928.2|203
1661947800000|2022-08-31 12:10:00|12933.6|12932.2|12934.1|12932.7|12941.1|12939.7|12930.6|12929.2|154
1661948100000|2022-08-31 12:15:00|12934.6|12933.2|12949.6|12948.2|12951.6|12950.2|12933.1|12931.7|596
1661948400000|2022-08-31 12:20:00|12950.1|12948.7|12944.1|12942.7|12954.1|12952.7|12941.1|12939.7|280
1661948700000|2022-08-31 12:25:00|12944.6|12943.2|12959.6|12958.2|12961.6|12960.2|12936.1|12934.7|380
1661949000000|2022-08-31 12:30:00|12958.6|12957.2|12932.1|12930.7|12960.1|12958.7|12930.6|12929.2|276
1661949300000|2022-08-31 12:35:00|12932.6|12931.2|12940.1|12938.7|12952.1|12950.7|12929.6|12928.2|598
1661949600000|2022-08-31 12:40:00|12939.6|12938.2|12926.6|12925.2|12942.1|12940.7|12919.1|12917.7|349
1661949900000|2022-08-31 12:45:00|12927.1|12925.7|12959.1|12957.7|12959.6|12958.2|12922.1|12920.7|338
1661950200000|2022-08-31 12:50:00|12958.6|12957.2|12969.6|12968.2|12971.1|12969.7|12957.1|12955.7|460
1661950500000|2022-08-31 12:55:00|12969.1|12967.7|12962.1|12960.7|12973.6|12972.2|12956.6|12955.2|263
1661950800000|2022-08-31 13:00:00|12962.6|12961.2|12970.6|12969.2|12971.1|12969.7|12956.6|12955.2|321
1661951100000|2022-08-31 13:05:00|12970.1|12968.7|12975.6|12974.2|12978.1|12976.7|12966.1|12964.7|505
1661951400000|2022-08-31 13:10:00|12975.1|12973.7|12972.1|12970.7|12987.6|12986.2|12970.6|12969.2|583
1661951700000|2022-08-31 13:15:00|12971.6|12970.2|12968.1|12966.7|12974.6|12973.2|12957.6|12956.2|992
1661952000000|2022-08-31 13:20:00|12967.6|12966.2|12965.6|12964.2|12977.1|12975.7|12962.1|12960.7|422
1661952300000|2022-08-31 13:25:00|12964.6|12963.2|12951.1|12949.7|12964.6|12963.2|12949.6|12948.2|365
1661952600000|2022-08-31 13:30:00|12950.6|12949.2|12930.6|12929.2|12950.6|12949.2|12926.6|12925.2|550
1661952900000|2022-08-31 13:35:00|12931.1|12929.7|12940.1|12938.7|12944.1|12942.7|12919.1|12917.7|569
1661953200000|2022-08-31 13:40:00|12940.6|12939.2|12962.1|12960.7|12968.1|12966.7|12932.1|12930.7|603
1661953500000|2022-08-31 13:45:00|12963.1|12961.7|12970.1|12968.7|12985.6|12984.2|12955.6|12954.2|671
1661953800000|2022-08-31 13:50:00|12970.6|12969.2|12969.1|12967.7|12985.6|12984.2|12964.1|12962.7|479
1661954100000|2022-08-31 13:55:00|12968.6|12967.2|12942.1|12940.7|12972.1|12970.7|12939.1|12937.7|544
1661954400000|2022-08-31 14:00:00|12939.1|12937.7|12920.1|12918.7|12941.1|12939.7|12918.1|12916.7|467
1661954700000|2022-08-31 14:05:00|12920.6|12919.2|12913.1|12911.7|12932.1|12930.7|12912.1|12910.7|421
1661955000000|2022-08-31 14:10:00|12912.6|12911.2|12921.1|12919.7|12938.1|12936.7|12912.1|12910.7|423
1661955300000|2022-08-31 14:15:00|12921.6|12920.2|12925.1|12923.7|12927.6|12926.2|12906.1|12904.7|407
1661955600000|2022-08-31 14:20:00|12925.6|12924.2|12919.1|12917.7|12944.1|12942.7|12905.1|12903.7|568
1661955900000|2022-08-31 14:25:00|12917.6|12916.2|12902.1|12900.7|12936.1|12934.7|12899.6|12898.2|429
1661956200000|2022-08-31 14:30:00|12901.6|12900.2|12912.1|12910.7|12915.6|12914.2|12896.1|12894.7|590
1661956500000|2022-08-31 14:35:00|12911.1|12909.7|12898.1|12896.7|12925.1|12923.7|12894.6|12893.2|504
1661956800000|2022-08-31 14:40:00|12897.6|12896.2|12923.6|12922.2|12925.1|12923.7|12892.6|12891.2|462
1661957100000|2022-08-31 14:45:00|12923.1|12921.7|12928.6|12927.2|12933.6|12932.2|12898.1|12896.7|876
1661957400000|2022-08-31 14:50:00|12929.1|12927.7|12917.6|12916.2|12935.1|12933.7|12908.6|12907.2|643
1661957700000|2022-08-31 14:55:00|12917.1|12915.7|12878.1|12876.7|12919.1|12917.7|12875.1|12873.7|1105
1661958000000|2022-08-31 15:00:00|12876.6|12875.2|12867.6|12866.2|12877.6|12876.2|12848.6|12847.2|1319
1661958300000|2022-08-31 15:05:00|12868.1|12866.7|12868.6|12867.2|12871.1|12869.7|12854.6|12853.2|587
1661958600000|2022-08-31 15:10:00|12868.1|12866.7|12869.6|12868.2|12871.1|12869.7|12854.6|12853.2|334
1661958900000|2022-08-31 15:15:00|12870.1|12868.7|12876.6|12875.2|12880.1|12878.7|12858.6|12857.2|639
1661959200000|2022-08-31 15:20:00|12876.1|12874.7|12868.1|12866.7|12879.1|12877.7|12858.1|12856.7|869
1661959500000|2022-08-31 15:25:00|12867.6|12866.2|12847.1|12845.7|12875.1|12873.7|12847.1|12845.7|1713
1661959800000|2022-08-31 15:30:00|12848.1|12846.7|12830.3|12827.5|12864.8|12862|12830.3|12827.5|2774
1661960100000|2022-08-31 15:35:00|12829.8|12827|12835.3|12832.5|12858.3|12855.5|12824.8|12822|1690
1661960400000|2022-08-31 15:40:00|12834.8|12832|12836.8|12834|12844.3|12841.5|12831.3|12828.5|335
1661960700000|2022-08-31 15:45:00|12837.3|12834.5|12844.3|12841.5|12848.3|12845.5|12836.3|12833.5|386
1661961000000|2022-08-31 15:50:00|12843.8|12841|12848.8|12846|12851.8|12849|12841.8|12839|239
1661961300000|2022-08-31 15:55:00|12849.3|12846.5|12860.8|12858|12865.8|12863|12848.8|12846|259
1661961600000|2022-08-31 16:00:00|12861.3|12858.5|12857.3|12854.5|12865.3|12862.5|12853.8|12851|174
1661961900000|2022-08-31 16:05:00|12857.8|12855|12842.3|12839.5|12860.3|12857.5|12841.8|12839|158
1661962200000|2022-08-31 16:10:00|12842.8|12840|12837.8|12835|12844.8|12842|12834.3|12831.5|184
1661962500000|2022-08-31 16:15:00|12837.3|12834.5|12841.8|12839|12850.3|12847.5|12836.3|12833.5|133
1661962800000|2022-08-31 16:20:00|12841.3|12838.5|12832.8|12830|12843.8|12841|12830.8|12828|175
1661963100000|2022-08-31 16:25:00|12833.3|12830.5|12839.8|12837|12843.8|12841|12831.8|12829|122
1661963400000|2022-08-31 16:30:00|12839.3|12836.5|12844.3|12841.5|12851.8|12849|12836.8|12834|204
1661963700000|2022-08-31 16:35:00|12843.8|12841|12830.3|12827.5|12846.3|12843.5|12829.8|12827|139
1661964000000|2022-08-31 16:40:00|12830.8|12828|12829.3|12826.5|12833.3|12830.5|12818.8|12816|175
1661964300000|2022-08-31 16:45:00|12828.8|12826|12834.3|12831.5|12836.3|12833.5|12826.8|12824|118
1661964600000|2022-08-31 16:50:00|12833.8|12831|12841.3|12838.5|12844.8|12842|12829.8|12827|246
1661964900000|2022-08-31 16:55:00|12841.8|12839|12843.8|12841|12847.3|12844.5|12836.3|12833.5|313
1661965200000|2022-08-31 17:00:00|12843.3|12840.5|12835.8|12833|12844.8|12842|12834.3|12831.5|121
1661965500000|2022-08-31 17:05:00|12836.3|12833.5|12853.3|12850.5|12853.8|12851|12834.8|12832|138
1661965800000|2022-08-31 17:10:00|12853.8|12851|12861.3|12858.5|12870.8|12868|12852.8|12850|246
1661966100000|2022-08-31 17:15:00|12860.8|12858|12847.3|12844.5|12862.3|12859.5|12844.8|12842|142
1661966400000|2022-08-31 17:20:00|12846.8|12844|12831.8|12829|12848.8|12846|12831.3|12828.5|236
1661966700000|2022-08-31 17:25:00|12831.3|12828.5|12831.3|12828.5|12835.3|12832.5|12823.8|12821|161
1661967000000|2022-08-31 17:30:00|12830.8|12828|12833.8|12831|12838.8|12836|12823.8|12821|113
1661967300000|2022-08-31 17:35:00|12834.3|12831.5|12826.8|12824|12835.8|12833|12824.8|12822|95
1661967600000|2022-08-31 17:40:00|12827.3|12824.5|12822.8|12820|12827.3|12824.5|12818.3|12815.5|117
1661967900000|2022-08-31 17:45:00|12823.3|12820.5|12816.3|12813.5|12828.8|12826|12816.3|12813.5|113
1661968200000|2022-08-31 17:50:00|12815.8|12813|12826.8|12824|12827.8|12825|12814.8|12812|165
1661968500000|2022-08-31 17:55:00|12827.3|12824.5|12830.3|12827.5|12830.8|12828|12823.3|12820.5|164
1661968800000|2022-08-31 18:00:00|12829.8|12827|12830.3|12827.5|12838.8|12836|12826.8|12824|218
1661969100000|2022-08-31 18:05:00|12829.8|12827|12838.8|12836|12842.3|12839.5|12823.3|12820.5|86
1661969400000|2022-08-31 18:10:00|12839.3|12836.5|12836.3|12833.5|12840.8|12838|12834.8|12832|59
1661969700000|2022-08-31 18:15:00|12837.8|12835|12829.3|12826.5|12841.3|12838.5|12828.8|12826|68
1661970000000|2022-08-31 18:20:00|12829.8|12827|12826.3|12823.5|12832.8|12830|12823.8|12821|39
1661970300000|2022-08-31 18:25:00|12826.8|12824|12827.8|12825|12835.8|12833|12826.3|12823.5|82
1661970600000|2022-08-31 18:30:00|12827.3|12824.5|12812.3|12809.5|12828.8|12826|12808.8|12806|214
1661970900000|2022-08-31 18:35:00|12811.8|12809|12805.8|12803|12813.3|12810.5|12805.3|12802.5|127
1661971200000|2022-08-31 18:40:00|12806.8|12804|12802.3|12799.5|12810.3|12807.5|12800.8|12798|213
1661971500000|2022-08-31 18:45:00|12800.8|12798|12808.3|12805.5|12811.3|12808.5|12798.8|12796|185
1661971800000|2022-08-31 18:50:00|12807.8|12805|12811.3|12808.5|12816.3|12813.5|12805.8|12803|148
1661972100000|2022-08-31 18:55:00|12811.8|12809|12816.3|12813.5|12816.3|12813.5|12802.8|12800|139
1661972400000|2022-08-31 19:00:00|12815.8|12813|12830.8|12828|12833.3|12830.5|12810.3|12807.5|330
1661972700000|2022-08-31 19:05:00|12831.3|12828.5|12836.3|12833.5|12844.3|12841.5|12823.8|12821|308
1661973000000|2022-08-31 19:10:00|12836.8|12834|12845.8|12843|12847.3|12844.5|12834.3|12831.5|218
1661973300000|2022-08-31 19:15:00|12845.3|12842.5|12849.3|12846.5|12858.8|12856|12844.8|12842|200
1661973600000|2022-08-31 19:20:00|12848.8|12846|12832.8|12830|12849.3|12846.5|12830.3|12827.5|136
1661973900000|2022-08-31 19:25:00|12832.3|12829.5|12835.3|12832.5|12840.3|12837.5|12826.3|12823.5|123
1661974200000|2022-08-31 19:30:00|12835.8|12833|12823.8|12821|12840.3|12837.5|12823.8|12821|178
1661974500000|2022-08-31 19:35:00|12824.3|12821.5|12832.3|12829.5|12832.8|12830|12819.8|12817|158
1661974800000|2022-08-31 19:40:00|12832.8|12830|12845.8|12843|12847.8|12845|12827.8|12825|171
1661975100000|2022-08-31 19:45:00|12845.3|12842.5|12841.3|12838.5|12856.3|12853.5|12837.3|12834.5|294
1661975400000|2022-08-31 19:50:00|12841.8|12839|12827.3|12824.5|12842.8|12840|12825.8|12823|367
1661975700000|2022-08-31 19:55:00|12826.8|12824|12818.3|12815.5|12829.8|12827|12816.8|12814|412
1661976000000|2022-08-31 20:00:00|12817.3|12810.3|12820.5|12813.5|12826.8|12819.8|12811|12804|518
1661976300000|2022-08-31 20:05:00|12821.2|12814.2|12828|12821|12828.7|12821.7|12819.1|12812.1|0
1661976600000|2022-08-31 20:10:00|12828.7|12821.7|12830|12823|12830.8|12823.8|12827.3|12820.3|0
1661976900000|2022-08-31 20:15:00|12829.3|12822.3|12830.9|12823.9|12830.9|12823.9|12827.1|12820.1|0
1661977200000|2022-08-31 20:20:00|12831.3|12824.3|12831.5|12824.5|12832.4|12825.4|12828.6|12821.6|0
1661977500000|2022-08-31 20:25:00|12831.6|12824.6|12833.6|12826.6|12833.6|12826.6|12828|12821|0
1661977800000|2022-08-31 20:30:00|12833.5|12826.5|12834.5|12827.5|12836|12829|12832.8|12825.8|0
1661978100000|2022-08-31 20:35:00|12835.3|12828.3|12835.3|12828.3|12835.4|12828.4|12834.5|12827.5|0
1661978400000|2022-08-31 20:40:00|12836.1|12829.1|12832.5|12825.5|12836.1|12829.1|12832.5|12825.5|0
1661978700000|2022-08-31 20:45:00|12833.3|12826.3|12831.3|12824.3|12833.3|12826.3|12826.8|12819.8|0
1661979000000|2022-08-31 20:50:00|12830.9|12823.9|12833|12826|12833.7|12826.7|12830.9|12823.9|0
1661979300000|2022-08-31 20:55:00|12833.3|12826.3|12831.8|12824.8|12835.2|12828.2|12831.6|12824.6|0
1661979600000|2022-08-31 21:00:00|12832|12825|12833.5|12826.5|12834|12827|12830.9|12823.9|0
1661979900000|2022-08-31 21:05:00|12833.4|12826.4|12834.1|12827.1|12834.2|12827.2|12831.4|12824.4|0
1661980200000|2022-08-31 21:10:00|12834.2|12827.2|12832|12825|12835.1|12828.1|12832|12825|0
1661980500000|2022-08-31 21:15:00|12832.1|12825.1|12830.3|12823.3|12832.4|12825.4|12830.3|12823.3|0
1661980800000|2022-08-31 21:20:00|12829.9|12822.9|12826.6|12819.6|12829.9|12822.9|12826.4|12819.4|0
1661981100000|2022-08-31 21:25:00|12826.7|12819.7|12828.1|12821.1|12828.3|12821.3|12826.4|12819.4|0
1661981400000|2022-08-31 21:30:00|12828.4|12821.4|12828|12821|12829.5|12822.5|12828|12821|0
1661981700000|2022-08-31 21:35:00|12827.9|12820.9|12824.3|12817.3|12827.9|12820.9|12824|12817|0
1661982000000|2022-08-31 21:40:00|12825.6|12818.6|12824.8|12817.8|12825.6|12818.6|12824.8|12817.8|0
1661982300000|2022-08-31 21:45:00|12825|12818|12823.1|12816.1|12825|12818|12822.8|12815.8|0
1661982600000|2022-08-31 21:50:00|12823.2|12816.2|12822.9|12815.9|12823.2|12816.2|12822.4|12815.4|0
1661982900000|2022-08-31 21:55:00|12823|12816|12825|12818|12825.1|12818.1|12822.5|12815.5|0
1661983200000|2022-08-31 22:00:00|12822.6|12815.6|12830.2|12823.2|12834.7|12827.7|12816.8|12809.8|0
1661983500000|2022-08-31 22:05:00|12830.6|12823.6|12830.6|12823.6|12832.1|12825.1|12828.4|12821.4|0
1661983800000|2022-08-31 22:10:00|12831|12824|12816.6|12809.6|12831.4|12824.4|12816.6|12809.6|0
1661984100000|2022-08-31 22:15:00|12815.9|12808.9|12808.4|12801.4|12819.5|12812.5|12808.4|12801.4|0
1661984400000|2022-08-31 22:20:00|12809.8|12802.8|12792.4|12785.4|12814.3|12807.3|12792.4|12785.4|0
1661984700000|2022-08-31 22:25:00|12793.1|12786.1|12790|12783|12796.9|12789.9|12784.9|12777.9|0
1661985000000|2022-08-31 22:30:00|12789.3|12782.3|12778.7|12771.7|12791.8|12784.8|12771.4|12764.4|0
1661985300000|2022-08-31 22:35:00|12777.9|12770.9|12774|12767|12782|12775|12774|12767|0
1661985600000|2022-08-31 22:40:00|12776.2|12769.2|12776.8|12769.8|12779|12772|12775.5|12768.5|0
1661985900000|2022-08-31 22:45:00|12777.7|12770.7|12782.2|12775.2|12782.9|12775.9|12777|12770|0
1661986200000|2022-08-31 22:50:00|12782.9|12775.9|12791.1|12784.1|12794|12787|12781.4|12774.4|0
1661986500000|2022-08-31 22:55:00|12791.5|12784.5|12790.6|12783.6|12793.3|12786.3|12788.3|12781.3|0
1661986800000|2022-08-31 23:00:00|12791|12784|12780.6|12773.6|12791|12784|12779|12772|0
1661987100000|2022-08-31 23:05:00|12779.9|12772.9|12778.7|12771.7|12782|12775|12774.7|12767.7|0
1661987400000|2022-08-31 23:10:00|12779|12772|12776.5|12769.5|12782.7|12775.7|12776.2|12769.2|0
1661987700000|2022-08-31 23:15:00|12776.6|12769.6|12763.6|12756.6|12776.6|12769.6|12762.4|12755.4|0
1661988000000|2022-08-31 23:20:00|12764.4|12757.4|12766.5|12759.5|12769.3|12762.3|12763.6|12756.6|0
1661988300000|2022-08-31 23:25:00|12765|12758|12750.4|12743.4|12765.4|12758.4|12750|12743|0
1661988600000|2022-08-31 23:30:00|12751.1|12744.1|12750.9|12743.9|12751.6|12744.6|12742.2|12735.2|0
1661988900000|2022-08-31 23:35:00|12751.2|12744.2|12749.1|12742.1|12756.3|12749.3|12748.3|12741.3|0
1661989200000|2022-08-31 23:40:00|12750.2|12743.2|12754.1|12747.1|12755.2|12748.2|12749.2|12742.2|0
1661989500000|2022-08-31 23:45:00|12754.8|12747.8|12764.4|12757.4|12764.7|12757.7|12754.1|12747.1|0
1661989800000|2022-08-31 23:50:00|12763.6|12756.6|12760|12753|12768.3|12761.3|12759.2|12752.2|0
1661990100000|2022-08-31 23:55:00|12759.6|12752.6|12765.4|12758.4|12773|12766|12758.5|12751.5|0
1661990400000|2022-09-01 00:00:00|12766.1|12759.1|12769|12762|12769.4|12762.4|12756.7|12749.7|0
1661990700000|2022-09-01 00:05:00|12768.6|12761.6|12774.1|12767.1|12777.1|12770.1|12768.5|12761.5|0
1661991000000|2022-09-01 00:10:00|12773.4|12766.4|12767.1|12760.1|12776.2|12769.2|12766.1|12759.1|0
1661991300000|2022-09-01 00:15:00|12767.8|12760.8|12759.9|12754.9|12771.9|12766.9|12755.9|12750.9|102
1661991600000|2022-09-01 00:20:00|12759.4|12754.4|12765.4|12760.4|12773.9|12768.9|12757.9|12752.9|80
1661991900000|2022-09-01 00:25:00|12765.9|12760.9|12771.9|12766.9|12774.9|12769.9|12764.4|12759.4|32
1661992200000|2022-09-01 00:30:00|12772.9|12767.9|12759.4|12754.4|12776.9|12771.9|12759.4|12754.4|31
1661992500000|2022-09-01 00:35:00|12760.9|12755.9|12753.4|12748.4|12764.9|12759.9|12752.4|12747.4|28
1661992800000|2022-09-01 00:40:00|12752.9|12747.9|12734.4|12729.4|12753.4|12748.4|12733.4|12728.4|81
1661993100000|2022-09-01 00:45:00|12734.9|12729.9|12740.9|12735.9|12742.9|12737.9|12727.4|12722.4|82
1661993400000|2022-09-01 00:50:00|12740.4|12735.4|12747.9|12742.9|12750.4|12745.4|12738.4|12733.4|36
1661993700000|2022-09-01 00:55:00|12748.4|12743.4|12753.9|12748.9|12754.4|12749.4|12746.9|12741.9|21
1661994000000|2022-09-01 01:00:00|12754.4|12749.4|12762.9|12757.9|12763.4|12758.4|12751.4|12746.4|42
1661994300000|2022-09-01 01:05:00|12762.4|12757.4|12760.9|12755.9|12765.4|12760.4|12758.4|12753.4|30
1661994600000|2022-09-01 01:10:00|12760.4|12755.4|12755.4|12750.4|12762.4|12757.4|12754.4|12749.4|34
1661994900000|2022-09-01 01:15:00|12755.9|12750.9|12758.4|12753.4|12765.4|12760.4|12753.9|12748.9|49
1661995200000|2022-09-01 01:20:00|12757.9|12752.9|12753.4|12748.4|12757.9|12752.9|12748.4|12743.4|47
1661995500000|2022-09-01 01:25:00|12753.9|12748.9|12751.4|12746.4|12759.4|12754.4|12751.4|12746.4|63
1661995800000|2022-09-01 01:30:00|12752.4|12747.4|12748.9|12743.9|12757.4|12752.4|12745.9|12740.9|54
1661996100000|2022-09-01 01:35:00|12749.4|12744.4|12748.9|12743.9|12751.9|12746.9|12743.9|12738.9|32
1661996400000|2022-09-01 01:40:00|12748.4|12743.4|12755.4|12750.4|12757.4|12752.4|12742.4|12737.4|25
1661996700000|2022-09-01 01:45:00|12754.9|12749.9|12749.9|12744.9|12757.4|12752.4|12748.9|12743.9|11
1661997000000|2022-09-01 01:50:00|12749.4|12744.4|12749.9|12744.9|12750.9|12745.9|12741.4|12736.4|17
1661997300000|2022-09-01 01:55:00|12749.4|12744.4|12750.4|12745.4|12751.4|12746.4|12745.4|12740.4|23
1661997600000|2022-09-01 02:00:00|12749.9|12744.9|12753.4|12748.4|12755.4|12750.4|12749.4|12744.4|32
1661997900000|2022-09-01 02:05:00|12752.9|12747.9|12750.4|12745.4|12756.4|12751.4|12748.4|12743.4|20
1661998200000|2022-09-01 02:10:00|12749.9|12744.9|12750.4|12745.4|12754.4|12749.4|12747.9|12742.9|31
1661998500000|2022-09-01 02:15:00|12749.9|12744.9|12750.4|12745.4|12751.4|12746.4|12748.9|12743.9|10
1661998800000|2022-09-01 02:20:00|12750.9|12745.9|12749.9|12744.9|12754.4|12749.4|12749.9|12744.9|24
1661999100000|2022-09-01 02:25:00|12750.4|12745.4|12753.4|12748.4|12757.9|12752.9|12750.4|12745.4|31
1661999400000|2022-09-01 02:30:00|12752.9|12747.9|12749.4|12744.4|12754.4|12749.4|12746.4|12741.4|25
1661999700000|2022-09-01 02:35:00|12748.9|12743.9|12746.9|12741.9|12750.4|12745.4|12745.4|12740.4|18
1662000000000|2022-09-01 02:40:00|12747.4|12742.4|12747.4|12742.4|12750.4|12745.4|12746.9|12741.9|14
1662000300000|2022-09-01 02:45:00|12747.9|12742.9|12750.4|12745.4|12750.4|12745.4|12745.9|12740.9|13
1662000600000|2022-09-01 02:50:00|12749.9|12744.9|12747.4|12742.4|12750.9|12745.9|12747.4|12742.4|6
1662000900000|2022-09-01 02:55:00|12746.9|12741.9|12751.4|12746.4|12751.4|12746.4|12745.4|12740.4|13
1662001200000|2022-09-01 03:00:00|12750.9|12745.9|12750.4|12745.4|12753.9|12748.9|12750.4|12745.4|11
1662001500000|2022-09-01 03:05:00|12749.9|12744.9|12749.4|12744.4|12753.4|12748.4|12746.9|12741.9|21
1662001800000|2022-09-01 03:10:00|12748.9|12743.9|12746.9|12741.9|12750.4|12745.4|12746.9|12741.9|19
1662002100000|2022-09-01 03:15:00|12746.4|12741.4|12750.4|12745.4|12751.4|12746.4|12746.4|12741.4|10
1662002400000|2022-09-01 03:20:00|12749.9|12744.9|12752.4|12747.4|12752.4|12747.4|12748.4|12743.4|15
1662002700000|2022-09-01 03:25:00|12751.9|12746.9|12750.4|12745.4|12751.9|12746.9|12747.9|12742.9|6
1662003000000|2022-09-01 03:30:00|12750.9|12745.9|12753.9|12748.9|12754.9|12749.9|12749.4|12744.4|16
1662003300000|2022-09-01 03:35:00|12754.9|12749.9|12746.9|12741.9|12754.9|12749.9|12746.9|12741.9|11
1662003600000|2022-09-01 03:40:00|12747.4|12742.4|12730.4|12725.4|12749.9|12744.9|12729.4|12724.4|32
1662003900000|2022-09-01 03:45:00|12729.9|12724.9|12732.9|12727.9|12734.4|12729.4|12729.9|12724.9|63
1662004200000|2022-09-01 03:50:00|12733.9|12728.9|12736.4|12731.4|12738.4|12733.4|12731.4|12726.4|24
1662004500000|2022-09-01 03:55:00|12735.4|12730.4|12734.4|12729.4|12738.9|12733.9|12732.9|12727.9|21
1662004800000|2022-09-01 04:00:00|12733.9|12728.9|12737.4|12732.4|12741.4|12736.4|12733.4|12728.4|20
1662005100000|2022-09-01 04:05:00|12736.9|12731.9|12741.4|12736.4|12742.9|12737.9|12736.9|12731.9|17
1662005400000|2022-09-01 04:10:00|12741.9|12736.9|12734.4|12729.4|12742.4|12737.4|12732.4|12727.4|67
1662005700000|2022-09-01 04:15:00|12734.9|12729.9|12737.4|12732.4|12740.4|12735.4|12733.4|12728.4|18
1662006000000|2022-09-01 04:20:00|12736.9|12731.9|12735.9|12730.9|12738.4|12733.4|12733.4|12728.4|13
1662006300000|2022-09-01 04:25:00|12736.4|12731.4|12738.4|12733.4|12740.4|12735.4|12735.4|12730.4|5
1662006600000|2022-09-01 04:30:00|12738.9|12733.9|12743.4|12738.4|12743.4|12738.4|12738.4|12733.4|10
1662006900000|2022-09-01 04:35:00|12742.9|12737.9|12749.4|12744.4|12751.4|12746.4|12742.4|12737.4|29
1662007200000|2022-09-01 04:40:00|12748.9|12743.9|12747.4|12742.4|12749.4|12744.4|12744.9|12739.9|16
1662007500000|2022-09-01 04:45:00|12746.9|12741.9|12757.4|12752.4|12758.9|12753.9|12746.9|12741.9|49
1662007800000|2022-09-01 04:50:00|12757.9|12752.9|12755.9|12750.9|12758.9|12753.9|12754.9|12749.9|16
1662008100000|2022-09-01 04:55:00|12756.4|12751.4|12758.4|12753.4|12760.4|12755.4|12755.4|12750.4|21
1662008400000|2022-09-01 05:00:00|12758.9|12753.9|12751.4|12746.4|12758.9|12753.9|12750.4|12745.4|36
1662008700000|2022-09-01 05:05:00|12751.9|12746.9|12753.4|12748.4|12758.4|12753.4|12751.9|12746.9|12
1662009000000|2022-09-01 05:10:00|12753.9|12748.9|12755.9|12750.9|12758.4|12753.4|12751.4|12746.4|27
1662009300000|2022-09-01 05:15:00|12756.4|12751.4|12757.4|12752.4|12760.4|12755.4|12754.4|12749.4|52
1662009600000|2022-09-01 05:20:00|12756.4|12751.4|12760.4|12755.4|12761.4|12756.4|12752.9|12747.9|27
1662009900000|2022-09-01 05:25:00|12760.9|12755.9|12773.4|12768.4|12774.4|12769.4|12760.9|12755.9|126
1662010200000|2022-09-01 05:30:00|12772.9|12767.9|12767.9|12762.9|12773.9|12768.9|12763.4|12758.4|37
1662010500000|2022-09-01 05:35:00|12768.4|12763.4|12767.9|12762.9|12769.9|12764.9|12758.4|12753.4|105
1662010800000|2022-09-01 05:40:00|12766.9|12761.9|12771.4|12766.4|12773.4|12768.4|12766.4|12761.4|25
1662011100000|2022-09-01 05:45:00|12771.9|12766.9|12758.4|12753.4|12778.4|12773.4|12758.4|12753.4|75
1662011400000|2022-09-01 05:50:00|12758.9|12753.9|12762.4|12757.4|12766.4|12761.4|12754.4|12749.4|61
1662011700000|2022-09-01 05:55:00|12761.9|12756.9|12763.4|12758.4|12764.4|12759.4|12758.4|12753.4|36
1662012000000|2022-09-01 06:00:00|12762.3|12759.5|12764.3|12761.5|12779.3|12776.5|12755.8|12753|404
1662012300000|2022-09-01 06:05:00|12763.8|12761|12746.8|12744|12763.8|12761|12740.8|12738|403
1662012600000|2022-09-01 06:10:00|12745.3|12742.5|12755.3|12752.5|12756.3|12753.5|12738.8|12736|188
1662012900000|2022-09-01 06:15:00|12754.8|12752|12741.3|12738.5|12754.8|12752|12740.8|12738|140
1662013200000|2022-09-01 06:20:00|12741.8|12739|12738.3|12735.5|12753.3|12750.5|12737.8|12735|180
1662013500000|2022-09-01 06:25:00|12737.8|12735|12754.3|12751.5|12756.3|12753.5|12728.8|12726|341
1662013800000|2022-09-01 06:30:00|12754.8|12752|12754.3|12751.5|12757.3|12754.5|12748.3|12745.5|249
1662014100000|2022-09-01 06:35:00|12753.8|12751|12762.3|12759.5|12762.8|12760|12751.3|12748.5|147
1662014400000|2022-09-01 06:40:00|12761.8|12759|12772.3|12769.5|12774.3|12771.5|12760.3|12757.5|173
1662014700000|2022-09-01 06:45:00|12772.8|12770|12770.3|12767.5|12778.8|12776|12768.3|12765.5|268
1662015000000|2022-09-01 06:50:00|12771.3|12768.5|12764.3|12761.5|12773.8|12771|12759.8|12757|181
1662015300000|2022-09-01 06:55:00|12764.8|12762|12757.3|12754.5|12771.3|12768.5|12751.3|12748.5|315
1662015600000|2022-09-01 07:00:00|12756.6|12755.2|12736.6|12735.2|12758.6|12757.2|12704.6|12703.2|2551
1662015900000|2022-09-01 07:05:00|12735.6|12734.2|12725.6|12724.2|12739.1|12737.7|12698.6|12697.2|1385
1662016200000|2022-09-01 07:10:00|12725.1|12723.7|12739.1|12737.7|12741.1|12739.7|12710.6|12709.2|1090
1662016500000|2022-09-01 07:15:00|12738.6|12737.2|12704.1|12702.7|12744.1|12742.7|12698.6|12697.2|1093
1662016800000|2022-09-01 07:20:00|12702.6|12701.2|12691.1|12689.7|12714.1|12712.7|12687.6|12686.2|953
1662017100000|2022-09-01 07:25:00|12691.6|12690.2|12672.1|12670.7|12703.1|12701.7|12671.1|12669.7|992
1662017400000|2022-09-01 07:30:00|12671.6|12670.2|12679.6|12678.2|12689.6|12688.2|12665.6|12664.2|1322
1662017700000|2022-09-01 07:35:00|12680.1|12678.7|12684.6|12683.2|12703.6|12702.2|12679.6|12678.2|912
1662018000000|2022-09-01 07:40:00|12685.2|12683.8|12681.2|12679.8|12685.2|12683.8|12662.2|12660.8|827
1662018300000|2022-09-01 07:45:00|12681.7|12680.3|12705.2|12703.8|12708.2|12706.8|12676.7|12675.3|705
1662018600000|2022-09-01 07:50:00|12704.7|12703.3|12688.2|12686.8|12712.2|12710.8|12688.2|12686.8|535
1662018900000|2022-09-01 07:55:00|12688.7|12687.3|12689.2|12687.8|12699.2|12697.8|12684.2|12682.8|393
1662019200000|2022-09-01 08:00:00|12689.7|12688.3|12704.2|12702.8|12710.7|12709.3|12680.7|12679.3|602
1662019500000|2022-09-01 08:05:00|12703.7|12702.3|12682.7|12681.3|12718.2|12716.8|12682.7|12681.3|633
1662019800000|2022-09-01 08:10:00|12681.7|12680.3|12687.2|12685.8|12690.7|12689.3|12671.2|12669.8|630
1662020100000|2022-09-01 08:15:00|12687.7|12686.3|12669.2|12667.8|12688.2|12686.8|12667.2|12665.8|601
1662020400000|2022-09-01 08:20:00|12668.7|12667.3|12654.2|12652.8|12672.2|12670.8|12651.7|12650.3|651
1662020700000|2022-09-01 08:25:00|12653.7|12652.3|12646.2|12644.8|12658.7|12657.3|12644.2|12642.8|624
1662021000000|2022-09-01 08:30:00|12645.7|12644.3|12636.2|12634.8|12651.2|12649.8|12632.7|12631.3|690
1662021300000|2022-09-01 08:35:00|12635.7|12634.3|12651.7|12650.3|12654.7|12653.3|12628.7|12627.3|644
1662021600000|2022-09-01 08:40:00|12652.2|12650.8|12640.2|12638.8|12655.2|12653.8|12636.2|12634.8|618
1662021900000|2022-09-01 08:45:00|12640.7|12639.3|12624.7|12623.3|12642.2|12640.8|12619.7|12618.3|628
1662022200000|2022-09-01 08:50:00|12624.2|12622.8|12613.2|12611.8|12626.7|12625.3|12610.7|12609.3|617
1662022500000|2022-09-01 08:55:00|12612.7|12611.3|12629.2|12627.8|12634.7|12633.3|12611.7|12610.3|581
1662022800000|2022-09-01 09:00:00|12630.2|12628.8|12661.2|12659.8|12662.7|12661.3|12628.7|12627.3|752
1662023100000|2022-09-01 09:05:00|12660.7|12659.3|12657.7|12656.3|12667.7|12666.3|12651.2|12649.8|560
1662023400000|2022-09-01 09:10:00|12657.2|12655.8|12650.2|12648.8|12669.2|12667.8|12648.7|12647.3|666
1662023700000|2022-09-01 09:15:00|12650.7|12649.3|12643.7|12642.3|12656.2|12654.8|12642.2|12640.8|381
1662024000000|2022-09-01 09:20:00|12643.2|12641.8|12631.7|12630.3|12644.7|12643.3|12629.2|12627.8|499
1662024300000|2022-09-01 09:25:00|12631.2|12629.8|12649.7|12648.3|12649.7|12648.3|12631.2|12629.8|344
1662024600000|2022-09-01 09:30:00|12649.2|12647.8|12646.2|12644.8|12657.7|12656.3|12644.7|12643.3|395
1662024900000|2022-09-01 09:35:00|12646.7|12645.3|12666.2|12664.8|12666.7|12665.3|12637.2|12635.8|256
1662025200000|2022-09-01 09:40:00|12666.7|12665.3|12680.2|12678.8|12680.7|12679.3|12662.2|12660.8|527
1662025500000|2022-09-01 09:45:00|12680.7|12679.3|12691.2|12689.8|12693.2|12691.8|12676.7|12675.3|395
1662025800000|2022-09-01 09:50:00|12690.7|12689.3|12693.7|12692.3|12693.7|12692.3|12684.2|12682.8|244
1662026100000|2022-09-01 09:55:00|12694.2|12692.8|12681.7|12680.3|12694.7|12693.3|12680.7|12679.3|356
1662026400000|2022-09-01 10:00:00|12681.2|12679.8|12679.7|12678.3|12690.7|12689.3|12675.7|12674.3|310
1662026700000|2022-09-01 10:05:00|12679.2|12677.8|12684.2|12682.8|12690.2|12688.8|12673.2|12671.8|311
1662027000000|2022-09-01 10:10:00|12684.7|12683.3|12686.2|12684.8|12692.2|12690.8|12675.7|12674.3|371
1662027300000|2022-09-01 10:15:00|12686.7|12685.3|12669.2|12667.8|12687.7|12686.3|12660.2|12658.8|477
1662027600000|2022-09-01 10:20:00|12669.7|12668.3|12664.7|12663.3|12683.2|12681.8|12664.7|12663.3|390
1662027900000|2022-09-01 10:25:00|12665.2|12663.8|12678.7|12677.3|12684.7|12683.3|12663.7|12662.3|416
1662028200000|2022-09-01 10:30:00|12678.2|12676.8|12662.7|12661.3|12679.7|12678.3|12658.2|12656.8|334
1662028500000|2022-09-01 10:35:00|12662.2|12660.8|12659.2|12657.8|12662.7|12661.3|12650.7|12649.3|290
1662028800000|2022-09-01 10:40:00|12658.7|12657.3|12657.2|12655.8|12660.7|12659.3|12650.2|12648.8|1708
1662029100000|2022-09-01 10:45:00|12656.7|12655.3|12654.7|12653.3|12661.2|12659.8|12647.7|12646.3|258
1662029400000|2022-09-01 10:50:00|12655.2|12653.8|12645.7|12644.3|12655.2|12653.8|12642.2|12640.8|201
1662029700000|2022-09-01 10:55:00|12645.2|12643.8|12655.7|12654.3|12661.7|12660.3|12638.2|12636.8|247
1662030000000|2022-09-01 11:00:00|12655.2|12653.8|12668.7|12667.3|12669.7|12668.3|12652.2|12650.8|268
1662030300000|2022-09-01 11:05:00|12669.2|12667.8|12664.2|12662.8|12675.7|12674.3|12661.7|12660.3|250
1662030600000|2022-09-01 11:10:00|12663.7|12662.3|12672.2|12670.8|12674.7|12673.3|12652.2|12650.8|335
1662030900000|2022-09-01 11:15:00|12671.7|12670.3|12678.2|12676.8|12678.2|12676.8|12664.2|12662.8|194
1662031200000|2022-09-01 11:20:00|12677.7|12676.3|12680.2|12678.8|12680.7|12679.3|12664.7|12663.3|231
1662031500000|2022-09-01 11:25:00|12680.7|12679.3|12685.2|12683.8|12690.2|12688.8|12675.2|12673.8|320
1662031800000|2022-09-01 11:30:00|12684.7|12683.3|12694.7|12693.3|12698.2|12696.8|12680.2|12678.8|293
1662032100000|2022-09-01 11:35:00|12693.7|12692.3|12690.2|12688.8|12696.2|12694.8|12688.7|12687.3|295
1662032400000|2022-09-01 11:40:00|12689.2|12687.8|12708.2|12706.8|12709.7|12708.3|12686.2|12684.8|662
1662032700000|2022-09-01 11:45:00|12708.7|12707.3|12702.7|12701.3|12717.2|12715.8|12700.7|12699.3|302
1662033000000|2022-09-01 11:50:00|12702.2|12700.8|12707.2|12705.8|12709.7|12708.3|12699.7|12698.3|310
1662033300000|2022-09-01 11:55:00|12706.2|12704.8|12702.7|12701.3|12719.2|12717.8|12702.7|12701.3|338
1662033600000|2022-09-01 12:00:00|12703.2|12701.8|12705.2|12703.8|12718.7|12717.3|12701.2|12699.8|391
1662033900000|2022-09-01 12:05:00|12704.7|12703.3|12703.7|12702.3|12708.7|12707.3|12696.2|12694.8|574
1662034200000|2022-09-01 12:10:00|12704.7|12703.3|12692.7|12691.3|12708.7|12707.3|12691.7|12690.3|447
1662034500000|2022-09-01 12:15:00|12693.2|12691.8|12692.2|12690.8|12697.7|12696.3|12690.7|12689.3|217
1662034800000|2022-09-01 12:20:00|12691.7|12690.3|12711.2|12709.8|12712.7|12711.3|12690.7|12689.3|388
1662035100000|2022-09-01 12:25:00|12710.2|12708.8|12705.7|12704.3|12712.7|12711.3|12703.2|12701.8|290
1662035400000|2022-09-01 12:30:00|12706.2|12704.8|12680.2|12678.8|12708.7|12707.3|12678.2|12676.8|521
1662035700000|2022-09-01 12:35:00|12679.7|12678.3|12692.2|12690.8|12694.2|12692.8|12668.2|12666.8|510
1662036000000|2022-09-01 12:40:00|12692.7|12691.3|12696.2|12694.8|12698.2|12696.8|12686.7|12685.3|257
1662036300000|2022-09-01 12:45:00|12696.7|12695.3|12705.2|12703.8|12709.2|12707.8|12694.2|12692.8|300
1662036600000|2022-09-01 12:50:00|12704.7|12703.3|12697.2|12695.8|12706.2|12704.8|12690.2|12688.8|274
1662036900000|2022-09-01 12:55:00|12696.7|12695.3|12684.7|12683.3|12701.7|12700.3|12684.2|12682.8|398
1662037200000|2022-09-01 13:00:00|12682.7|12681.3|12670.7|12669.3|12685.2|12683.8|12669.2|12667.8|512
1662037500000|2022-09-01 13:05:00|12671.2|12669.8|12679.2|12677.8|12695.7|12694.3|12669.2|12667.8|421
1662037800000|2022-09-01 13:10:00|12678.7|12677.3|12680.7|12679.3|12689.2|12687.8|12676.7|12675.3|284
1662038100000|2022-09-01 13:15:00|12681.2|12679.8|12685.7|12684.3|12686.2|12684.8|12673.7|12672.3|226
1662038400000|2022-09-01 13:20:00|12686.2|12684.8|12676.7|12675.3|12686.7|12685.3|12670.2|12668.8|259
1662038700000|2022-09-01 13:25:00|12676.2|12674.8|12669.2|12667.8|12676.7|12675.3|12664.7|12663.3|285
1662039000000|2022-09-01 13:30:00|12668.7|12667.3|12656.2|12654.8|12688.2|12686.8|12656.2|12654.8|802
1662039300000|2022-09-01 13:35:00|12655.7|12654.3|12660.7|12659.3|12672.2|12670.8|12644.7|12643.3|646
1662039600000|2022-09-01 13:40:00|12661.2|12659.8|12666.2|12664.8|12680.2|12678.8|12660.7|12659.3|584
1662039900000|2022-09-01 13:45:00|12665.7|12664.3|12661.2|12659.8|12678.7|12677.3|12655.7|12654.3|613
1662040200000|2022-09-01 13:50:00|12661.7|12660.3|12674.2|12672.8|12674.7|12673.3|12655.2|12653.8|420
1662040500000|2022-09-01 13:55:00|12673.7|12672.3|12681.7|12680.3|12681.7|12680.3|12658.2|12656.8|330
1662040800000|2022-09-01 14:00:00|12681.2|12679.8|12640.2|12638.8|12682.2|12680.8|12636.2|12634.8|955
1662041100000|2022-09-01 14:05:00|12639.7|12638.3|12636.7|12635.3|12649.2|12647.8|12629.2|12627.8|735
1662041400000|2022-09-01 14:10:00|12637.1|12635.7|12617.6|12616.2|12637.6|12636.2|12613.1|12611.7|722
1662041700000|2022-09-01 14:15:00|12617.1|12615.7|12629.6|12628.2|12630.1|12628.7|12610.1|12608.7|625
1662042000000|2022-09-01 14:20:00|12629.1|12627.7|12665.6|12664.2|12665.6|12664.2|12622.1|12620.7|613
1662042300000|2022-09-01 14:25:00|12666.1|12664.7|12669.1|12667.7|12674.6|12673.2|12654.1|12652.7|425
1662042600000|2022-09-01 14:30:00|12669.6|12668.2|12650.1|12648.7|12669.6|12668.2|12645.1|12643.7|904
1662042900000|2022-09-01 14:35:00|12649.6|12648.2|12630.6|12629.2|12668.6|12667.2|12629.6|12628.2|623
1662043200000|2022-09-01 14:40:00|12630.1|12628.7|12622.6|12621.2|12633.6|12632.2|12614.6|12613.2|485
1662043500000|2022-09-01 14:45:00|12622.1|12620.7|12610.1|12608.7|12622.6|12621.2|12605.6|12604.2|941
1662043800000|2022-09-01 14:50:00|12609.6|12608.2|12604.1|12602.7|12623.1|12621.7|12602.1|12600.7|728
1662044100000|2022-09-01 14:55:00|12604.6|12603.2|12621.1|12619.7|12623.1|12621.7|12604.6|12603.2|688
1662044400000|2022-09-01 15:00:00|12619.1|12617.7|12624.6|12623.2|12638.1|12636.7|12614.1|12612.7|935
1662044700000|2022-09-01 15:05:00|12625.1|12623.7|12654.1|12652.7|12660.1|12658.7|12624.6|12623.2|798
1662045000000|2022-09-01 15:10:00|12653.1|12651.7|12657.6|12656.2|12665.1|12663.7|12650.1|12648.7|594
1662045300000|2022-09-01 15:15:00|12657.1|12655.7|12652.6|12651.2|12664.1|12662.7|12645.1|12643.7|522
1662045600000|2022-09-01 15:20:00|12653.1|12651.7|12622.1|12620.7|12653.1|12651.7|12615.1|12613.7|889
1662045900000|2022-09-01 15:25:00|12621.6|12620.2|12622.6|12621.2|12641.1|12639.7|12617.1|12615.7|1783
1662046200000|2022-09-01 15:30:00|12623.3|12620.5|12629.8|12627|12639.8|12637|12619.3|12616.5|2302
1662046500000|2022-09-01 15:35:00|12630.3|12627.5|12648.3|12645.5|12660.8|12658|12629.8|12627|1175
1662046800000|2022-09-01 15:40:00|12648.8|12646|12631.3|12628.5|12654.8|12652|12630.8|12628|443
1662047100000|2022-09-01 15:45:00|12630.8|12628|12638.8|12636|12638.8|12636|12628.3|12625.5|214
1662047400000|2022-09-01 15:50:00|12640.8|12638|12632.8|12630|12641.8|12639|12627.8|12625|297
1662047700000|2022-09-01 15:55:00|12633.3|12630.5|12639.8|12637|12639.8|12637|12625.3|12622.5|142
1662048000000|2022-09-01 16:00:00|12639.3|12636.5|12648.8|12646|12651.8|12649|12637.8|12635|122
1662048300000|2022-09-01 16:05:00|12649.3|12646.5|12658.8|12656|12660.8|12658|12642.3|12639.5|157
1662048600000|2022-09-01 16:10:00|12657.8|12655|12659.3|12656.5|12660.3|12657.5|12649.8|12647|189
1662048900000|2022-09-01 16:15:00|12659.8|12657|12662.3|12659.5|12669.8|12667|12651.3|12648.5|494
1662049200000|2022-09-01 16:20:00|12661.8|12659|12654.8|12652|12663.8|12661|12651.8|12649|205
1662049500000|2022-09-01 16:25:00|12655.3|12652.5|12663.8|12661|12670.8|12668|12649.8|12647|140
1662049800000|2022-09-01 16:30:00|12664.3|12661.5|12669.8|12667|12669.8|12667|12657.8|12655|127
1662050100000|2022-09-01 16:35:00|12669.3|12666.5|12648.3|12645.5|12670.8|12668|12646.3|12643.5|184
1662050400000|2022-09-01 16:40:00|12647.8|12645|12658.8|12656|12659.3|12656.5|12644.8|12642|122
1662050700000|2022-09-01 16:45:00|12659.3|12656.5|12656.3|12653.5|12660.3|12657.5|12649.3|12646.5|88
1662051000000|2022-09-01 16:50:00|12656.8|12654|12641.8|12639|12656.8|12654|12641.3|12638.5|74
1662051300000|2022-09-01 16:55:00|12642.3|12639.5|12646.3|12643.5|12647.3|12644.5|12636.8|12634|95
1662051600000|2022-09-01 17:00:00|12645.8|12643|12654.3|12651.5|12657.8|12655|12642.3|12639.5|80
1662051900000|2022-09-01 17:05:00|12653.8|12651|12664.3|12661.5|12665.3|12662.5|12651.3|12648.5|92
1662052200000|2022-09-01 17:10:00|12664.8|12662|12673.8|12671|12674.8|12672|12659.8|12657|122
1662052500000|2022-09-01 17:15:00|12673.3|12670.5|12676.3|12673.5|12681.3|12678.5|12672.3|12669.5|138
1662052800000|2022-09-01 17:20:00|12676.8|12674|12706.3|12703.5|12712.3|12709.5|12674.8|12672|972
1662053100000|2022-09-01 17:25:00|12706.8|12704|12727.3|12724.5|12730.3|12727.5|12700.8|12698|565
1662053400000|2022-09-01 17:30:00|12727.8|12725|12725.3|12722.5|12731.3|12728.5|12715.8|12713|241
1662053700000|2022-09-01 17:35:00|12724.8|12722|12713.8|12711|12728.8|12726|12709.3|12706.5|364
1662054000000|2022-09-01 17:40:00|12714.3|12711.5|12702.3|12699.5|12714.8|12712|12700.3|12697.5|212
1662054300000|2022-09-01 17:45:00|12701.8|12699|12698.3|12695.5|12701.8|12699|12690.8|12688|158
1662054600000|2022-09-01 17:50:00|12697.8|12695|12698.8|12696|12704.8|12702|12693.8|12691|96
1662054900000|2022-09-01 17:55:00|12699.3|12696.5|12698.3|12695.5|12704.3|12701.5|12696.3|12693.5|51
1662055200000|2022-09-01 18:00:00|12698.8|12696|12707.8|12705|12707.8|12705|12694.3|12691.5|108
1662055500000|2022-09-01 18:05:00|12707.3|12704.5|12700.8|12698|12710.8|12708|12696.3|12693.5|59
1662055800000|2022-09-01 18:10:00|12701.3|12698.5|12705.8|12703|12710.3|12707.5|12693.8|12691|71
1662056100000|2022-09-01 18:15:00|12705.3|12702.5|12711.3|12708.5|12712.8|12710|12703.3|12700.5|96
1662056400000|2022-09-01 18:20:00|12710.8|12708|12732.3|12729.5|12736.3|12733.5|12710.3|12707.5|214
1662056700000|2022-09-01 18:25:00|12731.8|12729|12742.3|12739.5|12744.8|12742|12731.8|12729|214
1662057000000|2022-09-01 18:30:00|12741.8|12739|12750.3|12747.5|12756.8|12754|12741.3|12738.5|376
1662057300000|2022-09-01 18:35:00|12749.8|12747|12742.3|12739.5|12761.3|12758.5|12739.8|12737|202
1662057600000|2022-09-01 18:40:00|12742.8|12740|12743.8|12741|12758.8|12756|12740.8|12738|155
1662057900000|2022-09-01 18:45:00|12743.3|12740.5|12736.8|12734|12749.8|12747|12732.3|12729.5|223
1662058200000|2022-09-01 18:50:00|12735.8|12733|12755.3|12752.5|12755.8|12753|12732.8|12730|89
1662058500000|2022-09-01 18:55:00|12754.8|12752|12749.3|12746.5|12761.3|12758.5|12743.3|12740.5|74
1662058800000|2022-09-01 19:00:00|12749.8|12747|12749.3|12746.5|12760.8|12758|12744.8|12742|127
1662059100000|2022-09-01 19:05:00|12749.8|12747|12765.3|12762.5|12768.8|12766|12748.8|12746|209
1662059400000|2022-09-01 19:10:00|12764.8|12762|12772.3|12769.5|12777.8|12775|12763.3|12760.5|325
1662059700000|2022-09-01 19:15:00|12772.8|12770|12754.3|12751.5|12773.3|12770.5|12753.3|12750.5|89
1662060000000|2022-09-01 19:20:00|12754.8|12752|12758.3|12755.5|12759.8|12757|12745.3|12742.5|181
1662060300000|2022-09-01 19:25:00|12757.8|12755|12746.3|12743.5|12758.3|12755.5|12745.8|12743|78
1662060600000|2022-09-01 19:30:00|12745.8|12743|12741.3|12738.5|12751.8|12749|12737.8|12735|104
1662060900000|2022-09-01 19:35:00|12740.8|12738|12747.8|12745|12753.8|12751|12737.3|12734.5|115
1662061200000|2022-09-01 19:40:00|12748.3|12745.5|12756.3|12753.5|12757.8|12755|12743.3|12740.5|184
1662061500000|2022-09-01 19:45:00|12755.8|12753|12750.3|12747.5|12763.8|12761|12749.3|12746.5|162
1662061800000|2022-09-01 19:50:00|12750.8|12748|12772.3|12769.5|12774.3|12771.5|12750.8|12748|308
1662062100000|2022-09-01 19:55:00|12771.8|12769|12787.8|12785|12788.8|12786|12771.8|12769|410
1662062400000|2022-09-01 20:00:00|12789.8|12782.8|12776.6|12769.6|12790.7|12783.7|12775|12768|10
1662062700000|2022-09-01 20:05:00|12777.3|12770.3|12780.3|12773.3|12781.9|12774.9|12774.1|12767.1|0
1662063000000|2022-09-01 20:10:00|12779.6|12772.6|12762.2|12755.2|12779.6|12772.6|12761.4|12754.4|0
1662063300000|2022-09-01 20:15:00|12762.9|12755.9|12777.6|12770.6|12779.1|12772.1|12762.9|12755.9|0
1662063600000|2022-09-01 20:20:00|12777.7|12770.7|12781.7|12774.7|12782.5|12775.5|12776.1|12769.1|0
1662063900000|2022-09-01 20:25:00|12780.9|12773.9|12780.7|12773.7|12784.6|12777.6|12776.3|12769.3|0
1662064200000|2022-09-01 20:30:00|12781.4|12774.4|12777.8|12770.8|12781.4|12774.4|12775.6|12768.6|0
1662064500000|2022-09-01 20:35:00|12777.9|12770.9|12776.6|12769.6|12778.3|12771.3|12775.3|12768.3|0
1662064800000|2022-09-01 20:40:00|12776.2|12769.2|12777.7|12770.7|12779.3|12772.3|12775.7|12768.7|0
1662065100000|2022-09-01 20:45:00|12777.3|12770.3|12779.9|12772.9|12781.3|12774.3|12776.2|12769.2|0
1662065400000|2022-09-01 20:50:00|12780.6|12773.6|12786.7|12779.7|12786.7|12779.7|12780.5|12773.5|0
1662065700000|2022-09-01 20:55:00|12786.8|12779.8|12782.4|12775.4|12786.8|12779.8|12780.2|12773.2|0
1662066000000|2022-09-01 21:00:00|12782.3|12775.3|12781.2|12774.2|12782.3|12775.3|12780.8|12773.8|0
1662066300000|2022-09-01 21:05:00|12781.3|12774.3|12783|12776|12783.4|12776.4|12780.8|12773.8|0
1662066600000|2022-09-01 21:10:00|12783.1|12776.1|12782.5|12775.5|12784.5|12777.5|12782.2|12775.2|0
1662066900000|2022-09-01 21:15:00|12782.6|12775.6|12783.5|12776.5|12783.5|12776.5|12782.5|12775.5|0
1662067200000|2022-09-01 21:20:00|12783.2|12776.2|12784.2|12777.2|12784.2|12777.2|12782.9|12775.9|0
1662067500000|2022-09-01 21:25:00|12784.3|12777.3|12783.9|12776.9|12784.5|12777.5|12783.1|12776.1|0
1662067800000|2022-09-01 21:30:00|12783.8|12776.8|12782.7|12775.7|12783.8|12776.8|12781.6|12774.6|0
1662068100000|2022-09-01 21:35:00|12782.6|12775.6|12782.6|12775.6|12782.9|12775.9|12782.6|12775.6|0
1662068400000|2022-09-01 21:40:00|12782.7|12775.7|12783.2|12776.2|12783.4|12776.4|12782.2|12775.2|0
1662068700000|2022-09-01 21:45:00|12783.6|12776.6|12783.4|12776.4|12783.6|12776.6|12783|12776|0
1662069000000|2022-09-01 21:50:00|12783.3|12776.3|12784.4|12777.4|12784.4|12777.4|12783.2|12776.2|0
1662069300000|2022-09-01 21:55:00|12784.5|12777.5|12782.9|12775.9|12784.5|12777.5|12781.5|12774.5|0
1662069600000|2022-09-01 22:00:00|12780.1|12773.1|12793.4|12786.4|12795.5|12788.5|12780.1|12773.1|0
1662069900000|2022-09-01 22:05:00|12793.7|12786.7|12799.4|12792.4|12800.9|12793.9|12791.8|12784.8|0
1662070200000|2022-09-01 22:10:00|12798.6|12791.6|12796.9|12789.9|12801.4|12794.4|12796.9|12789.9|0
1662070500000|2022-09-01 22:15:00|12797.4|12790.4|12787.8|12780.8|12797.4|12790.4|12786.1|12779.1|0
1662070800000|2022-09-01 22:20:00|12788.2|12781.2|12789.8|12782.8|12790.2|12783.2|12784.5|12777.5|0
1662071100000|2022-09-01 22:25:00|12790.5|12783.5|12791.5|12784.5|12792.5|12785.5|12789.2|12782.2|0
1662071400000|2022-09-01 22:30:00|12790.8|12783.8|12782.3|12775.3|12790.8|12783.8|12781.6|12774.6|0
1662071700000|2022-09-01 22:35:00|12782|12775|12780.9|12773.9|12782.3|12775.3|12778.7|12771.7|0
1662072000000|2022-09-01 22:40:00|12780.8|12773.8|12778.1|12771.1|12781.5|12774.5|12771.8|12764.8|0
1662072300000|2022-09-01 22:45:00|12778.8|12771.8|12782.2|12775.2|12783|12776|12776.8|12769.8|0
1662072600000|2022-09-01 22:50:00|12782.6|12775.6|12781.5|12774.5|12783|12776|12780.3|12773.3|0
1662072900000|2022-09-01 22:55:00|12782.2|12775.2|12781.3|12774.3|12782.8|12775.8|12780.6|12773.6|0
1662073200000|2022-09-01 23:00:00|12781.5|12774.5|12776.8|12769.8|12782.3|12775.3|12775.4|12768.4|0
1662073500000|2022-09-01 23:05:00|12777.2|12770.2|12778.3|12771.3|12779.7|12772.7|12775.4|12768.4|0
1662073800000|2022-09-01 23:10:00|12777.5|12770.5|12777.8|12770.8|12780|12773|12777.5|12770.5|0
1662074100000|2022-09-01 23:15:00|12777.4|12770.4|12776.7|12769.7|12780.3|12773.3|12775.2|12768.2|0
1662074400000|2022-09-01 23:20:00|12777|12770|12778.6|12771.6|12779|12772|12775.7|12768.7|0
1662074700000|2022-09-01 23:25:00|12779|12772|12780|12773|12780.7|12773.7|12777.1|12770.1|0
1662075000000|2022-09-01 23:30:00|12779.3|12772.3|12772.7|12765.7|12781.5|12774.5|12772|12765|0
1662075300000|2022-09-01 23:35:00|12773.4|12766.4|12779.3|12772.3|12781.4|12774.4|12772.3|12765.3|0
1662075600000|2022-09-01 23:40:00|12780|12773|12786.7|12779.7|12787.4|12780.4|12777.8|12770.8|0
1662075900000|2022-09-01 23:45:00|12786|12779|12782.3|12775.3|12787.4|12780.4|12781.2|12774.2|0
1662076200000|2022-09-01 23:50:00|12782|12775|12785.1|12778.1|12786.6|12779.6|12778.6|12771.6|0
1662076500000|2022-09-01 23:55:00|12784.4|12777.4|12785.8|12778.8|12787.3|12780.3|12783.6|12776.6|0
1662076800000|2022-09-02 00:00:00|12785.1|12778.1|12778.9|12771.9|12785.8|12778.8|12774.9|12767.9|0
1662077100000|2022-09-02 00:05:00|12778.2|12771.2|12786.9|12779.9|12786.9|12779.9|12774.6|12767.6|0
1662077400000|2022-09-02 00:10:00|12785.4|12778.4|12781.8|12774.8|12787.6|12780.6|12781.8|12774.8|0
1662077700000|2022-09-02 00:15:00|12781.1|12774.1|12772.9|12767.9|12781.1|12774.1|12761.4|12756.4|190
1662078000000|2022-09-02 00:20:00|12772.4|12767.4|12777.4|12772.4|12784.4|12779.4|12764.9|12759.9|53
1662078300000|2022-09-02 00:25:00|12776.9|12771.9|12785.4|12780.4|12787.4|12782.4|12775.4|12770.4|34
1662078600000|2022-09-02 00:30:00|12785.9|12780.9|12772.9|12767.9|12786.4|12781.4|12772.9|12767.9|47
1662078900000|2022-09-02 00:35:00|12773.4|12768.4|12772.4|12767.4|12776.9|12771.9|12772.4|12767.4|19
1662079200000|2022-09-02 00:40:00|12772.9|12767.9|12775.9|12770.9|12778.4|12773.4|12772.4|12767.4|18
1662079500000|2022-09-02 00:45:00|12776.4|12771.4|12767.4|12762.4|12776.9|12771.9|12766.9|12761.9|23
1662079800000|2022-09-02 00:50:00|12767.9|12762.9|12777.4|12772.4|12779.4|12774.4|12764.4|12759.4|17
1662080100000|2022-09-02 00:55:00|12776.9|12771.9|12777.4|12772.4|12783.9|12778.9|12774.9|12769.9|29
1662080400000|2022-09-02 01:00:00|12776.4|12771.4|12783.4|12778.4|12786.9|12781.9|12775.4|12770.4|31
1662080700000|2022-09-02 01:05:00|12783.9|12778.9|12781.9|12776.9|12786.9|12781.9|12776.4|12771.4|35
1662081000000|2022-09-02 01:10:00|12782.4|12777.4|12773.4|12768.4|12784.9|12779.9|12773.4|12768.4|14
1662081300000|2022-09-02 01:15:00|12772.9|12767.9|12776.4|12771.4|12783.4|12778.4|12770.9|12765.9|31
1662081600000|2022-09-02 01:20:00|12776.9|12771.9|12771.4|12766.4|12780.9|12775.9|12770.4|12765.4|22
1662081900000|2022-09-02 01:25:00|12771.9|12766.9|12773.9|12768.9|12776.4|12771.4|12768.4|12763.4|29
1662082200000|2022-09-02 01:30:00|12774.4|12769.4|12770.9|12765.9|12777.4|12772.4|12768.9|12763.9|23
1662082500000|2022-09-02 01:35:00|12771.4|12766.4|12774.9|12769.9|12777.4|12772.4|12764.9|12759.9|18
1662082800000|2022-09-02 01:40:00|12774.4|12769.4|12772.9|12767.9|12783.4|12778.4|12772.9|12767.9|22
1662083100000|2022-09-02 01:45:00|12773.4|12768.4|12764.4|12759.4|12774.4|12769.4|12762.9|12757.9|24
1662083400000|2022-09-02 01:50:00|12763.4|12758.4|12771.4|12766.4|12772.9|12767.9|12763.4|12758.4|17
1662083700000|2022-09-02 01:55:00|12771.9|12766.9|12773.4|12768.4|12774.4|12769.4|12771.4|12766.4|11
1662084000000|2022-09-02 02:00:00|12772.9|12767.9|12767.9|12762.9|12773.4|12768.4|12765.9|12760.9|21
1662084300000|2022-09-02 02:05:00|12768.4|12763.4|12758.9|12753.9|12768.4|12763.4|12758.9|12753.9|21
1662084600000|2022-09-02 02:10:00|12759.4|12754.4|12758.9|12753.9|12763.4|12758.4|12757.4|12752.4|24
1662084900000|2022-09-02 02:15:00|12758.4|12753.4|12757.4|12752.4|12761.4|12756.4|12754.9|12749.9|8
1662085200000|2022-09-02 02:20:00|12756.9|12751.9|12756.9|12751.9|12762.4|12757.4|12755.4|12750.4|24
1662085500000|2022-09-02 02:25:00|12756.4|12751.4|12754.9|12749.9|12759.4|12754.4|12753.4|12748.4|18
1662085800000|2022-09-02 02:30:00|12754.4|12749.4|12758.4|12753.4|12760.4|12755.4|12753.4|12748.4|20
1662086100000|2022-09-02 02:35:00|12757.9|12752.9|12761.4|12756.4|12761.4|12756.4|12757.4|12752.4|11
1662086400000|2022-09-02 02:40:00|12761.9|12756.9|12761.4|12756.4|12763.4|12758.4|12756.9|12751.9|11
1662086700000|2022-09-02 02:45:00|12761.9|12756.9|12765.4|12760.4|12765.4|12760.4|12761.9|12756.9|10
1662087000000|2022-09-02 02:50:00|12765.9|12760.9|12766.4|12761.4|12766.9|12761.9|12760.9|12755.9|13
1662087300000|2022-09-02 02:55:00|12764.4|12759.4|12763.4|12758.4|12765.4|12760.4|12761.4|12756.4|13
1662087600000|2022-09-02 03:00:00|12762.9|12757.9|12769.4|12764.4|12774.9|12769.9|12761.4|12756.4|25
1662087900000|2022-09-02 03:05:00|12771.4|12766.4|12777.4|12772.4|12778.9|12773.9|12770.9|12765.9|25
1662088200000|2022-09-02 03:10:00|12778.4|12773.4|12777.4|12772.4|12778.4|12773.4|12771.4|12766.4|22
1662088500000|2022-09-02 03:15:00|12778.4|12773.4|12773.4|12768.4|12778.4|12773.4|12773.4|12768.4|12
1662088800000|2022-09-02 03:20:00|12772.9|12767.9|12773.4|12768.4|12775.4|12770.4|12771.4|12766.4|15
1662089100000|2022-09-02 03:25:00|12773.9|12768.9|12769.4|12764.4|12773.9|12768.9|12768.9|12763.9|10
1662089400000|2022-09-02 03:30:00|12769.9|12764.9|12773.9|12768.9|12776.4|12771.4|12769.4|12764.4|11
1662089700000|2022-09-02 03:35:00|12773.4|12768.4|12776.4|12771.4|12778.4|12773.4|12772.9|12767.9|12
1662090000000|2022-09-02 03:40:00|12775.9|12770.9|12775.4|12770.4|12779.4|12774.4|12773.4|12768.4|9
1662090300000|2022-09-02 03:45:00|12774.9|12769.9|12776.4|12771.4|12777.9|12772.9|12773.9|12768.9|18
1662090600000|2022-09-02 03:50:00|12775.9|12770.9|12776.4|12771.4|12777.4|12772.4|12773.4|12768.4|10
1662090900000|2022-09-02 03:55:00|12775.9|12770.9|12774.4|12769.4|12777.9|12772.9|12773.9|12768.9|18
1662091200000|2022-09-02 04:00:00|12774.9|12769.9|12779.4|12774.4|12779.4|12774.4|12774.9|12769.9|8
1662091500000|2022-09-02 04:05:00|12779.9|12774.9|12777.4|12772.4|12780.4|12775.4|12776.4|12771.4|12
1662091800000|2022-09-02 04:10:00|12777.9|12772.9|12779.4|12774.4|12781.4|12776.4|12776.4|12771.4|12
1662092100000|2022-09-02 04:15:00|12779.9|12774.9|12788.4|12783.4|12789.4|12784.4|12779.9|12774.9|13
1662092400000|2022-09-02 04:20:00|12787.9|12782.9|12789.4|12784.4|12791.4|12786.4|12786.4|12781.4|16
1662092700000|2022-09-02 04:25:00|12788.9|12783.9|12790.9|12785.9|12791.9|12786.9|12787.4|12782.4|5
1662093000000|2022-09-02 04:30:00|12791.4|12786.4|12788.4|12783.4|12791.9|12786.9|12786.4|12781.4|7
1662093300000|2022-09-02 04:35:00|12788.9|12783.9|12786.4|12781.4|12791.4|12786.4|12786.4|12781.4|22
1662093600000|2022-09-02 04:40:00|12786.9|12781.9|12782.9|12777.9|12787.4|12782.4|12781.9|12776.9|20
1662093900000|2022-09-02 04:45:00|12782.4|12777.4|12776.4|12771.4|12782.4|12777.4|12776.4|12771.4|18
1662094200000|2022-09-02 04:50:00|12775.9|12770.9|12781.4|12776.4|12781.9|12776.9|12772.9|12767.9|19
1662094500000|2022-09-02 04:55:00|12782.4|12777.4|12790.9|12785.9|12792.4|12787.4|12781.4|12776.4|65
1662094800000|2022-09-02 05:00:00|12793.4|12788.4|12795.4|12790.4|12799.9|12794.9|12790.4|12785.4|79
1662095100000|2022-09-02 05:05:00|12794.4|12789.4|12789.4|12784.4|12795.4|12790.4|12788.9|12783.9|25
1662095400000|2022-09-02 05:10:00|12789.9|12784.9|12787.9|12782.9|12790.4|12785.4|12786.9|12781.9|22
1662095700000|2022-09-02 05:15:00|12789.4|12784.4|12780.4|12775.4|12790.4|12785.4|12778.4|12773.4|68
1662096000000|2022-09-02 05:20:00|12781.9|12776.9|12774.4|12769.4|12783.4|12778.4|12774.4|12769.4|26
1662096300000|2022-09-02 05:25:00|12775.4|12770.4|12772.9|12767.9|12775.9|12770.9|12769.4|12764.4|31
1662096600000|2022-09-02 05:30:00|12772.4|12767.4|12763.4|12758.4|12772.4|12767.4|12763.4|12758.4|26
1662096900000|2022-09-02 05:35:00|12762.4|12757.4|12752.4|12747.4|12762.4|12757.4|12752.4|12747.4|66
1662097200000|2022-09-02 05:40:00|12751.9|12746.9|12750.9|12745.9|12754.4|12749.4|12749.4|12744.4|54
1662097500000|2022-09-02 05:45:00|12750.4|12745.4|12751.4|12746.4|12752.4|12747.4|12745.4|12740.4|25
1662097800000|2022-09-02 05:50:00|12750.4|12745.4|12760.4|12755.4|12761.9|12756.9|12750.4|12745.4|43
1662098100000|2022-09-02 05:55:00|12759.4|12754.4|12753.4|12748.4|12759.9|12754.9|12744.4|12739.4|63
1662098400000|2022-09-02 06:00:00|12752.3|12749.5|12726.3|12723.5|12752.3|12749.5|12719.3|12716.5|584
1662098700000|2022-09-02 06:05:00|12726.8|12724|12724.3|12721.5|12732.8|12730|12715.3|12712.5|355
1662099000000|2022-09-02 06:10:00|12723.8|12721|12745.3|12742.5|12746.8|12744|12723.3|12720.5|267
1662099300000|2022-09-02 06:15:00|12744.8|12742|12738.3|12735.5|12744.8|12742|12727.3|12724.5|147
1662099600000|2022-09-02 06:20:00|12737.8|12735|12753.3|12750.5|12753.8|12751|12733.3|12730.5|193
1662099900000|2022-09-02 06:25:00|12753.8|12751|12764.3|12761.5|12764.8|12762|12752.3|12749.5|287
1662100200000|2022-09-02 06:30:00|12763.8|12761|12777.3|12774.5|12782.3|12779.5|12761.8|12759|498
1662100500000|2022-09-02 06:35:00|12777.8|12775|12778.3|12775.5|12787.3|12784.5|12773.3|12770.5|219
1662100800000|2022-09-02 06:40:00|12777.3|12774.5|12769.3|12766.5|12777.3|12774.5|12764.8|12762|248
1662101100000|2022-09-02 06:45:00|12769.8|12767|12779.3|12776.5|12787.3|12784.5|12768.8|12766|359
1662101400000|2022-09-02 06:50:00|12778.8|12776|12781.8|12779|12783.3|12780.5|12771.8|12769|162
1662101700000|2022-09-02 06:55:00|12782.3|12779.5|12786.8|12784|12788.3|12785.5|12776.8|12774|486
1662102000000|2022-09-02 07:00:00|12786.1|12784.7|12750.6|12749.2|12786.1|12784.7|12746.1|12744.7|2217
1662102300000|2022-09-02 07:05:00|12751.1|12749.7|12744.1|12742.7|12769.6|12768.2|12742.6|12741.2|778
1662102600000|2022-09-02 07:10:00|12746.1|12744.7|12750.6|12749.2|12775.6|12774.2|12745.1|12743.7|985
1662102900000|2022-09-02 07:15:00|12751.1|12749.7|12737.1|12735.7|12758.1|12756.7|12735.1|12733.7|718
1662103200000|2022-09-02 07:20:00|12736.6|12735.2|12776.1|12774.7|12779.6|12778.2|12736.1|12734.7|704
1662103500000|2022-09-02 07:25:00|12775.1|12773.7|12789.6|12788.2|12790.1|12788.7|12770.1|12768.7|749
1662103800000|2022-09-02 07:30:00|12790.1|12788.7|12773.6|12772.2|12799.1|12797.7|12772.6|12771.2|729
1662104100000|2022-09-02 07:35:00|12774.1|12772.7|12782.1|12780.7|12786.1|12784.7|12766.6|12765.2|489
1662104400000|2022-09-02 07:40:00|12782.5|12781.1|12775|12773.6|12784.5|12783.1|12772|12770.6|341
1662104700000|2022-09-02 07:45:00|12775.5|12774.1|12775.5|12774.1|12784.5|12783.1|12773|12771.6|315
1662105000000|2022-09-02 07:50:00|12776|12774.6|12776.5|12775.1|12786|12784.6|12771|12769.6|338
1662105300000|2022-09-02 07:55:00|12777|12775.6|12755|12753.6|12781.5|12780.1|12755|12753.6|635
1662105600000|2022-09-02 08:00:00|12754.5|12753.1|12777.5|12776.1|12780.5|12779.1|12754.5|12753.1|521
1662105900000|2022-09-02 08:05:00|12777|12775.6|12778.5|12777.1|12783|12781.6|12774.5|12773.1|353
1662106200000|2022-09-02 08:10:00|12779|12777.6|12784|12782.6|12786|12784.6|12772.5|12771.1|362
1662106500000|2022-09-02 08:15:00|12783.5|12782.1|12793.5|12792.1|12800|12798.6|12783.5|12782.1|446
1662106800000|2022-09-02 08:20:00|12794|12792.6|12786.5|12785.1|12807.5|12806.1|12785|12783.6|526
1662107100000|2022-09-02 08:25:00|12786|12784.6|12796.5|12795.1|12799|12797.6|12785|12783.6|347
1662107400000|2022-09-02 08:30:00|12797|12795.6|12798.5|12797.1|12806|12804.6|12790.5|12789.1|556
1662107700000|2022-09-02 08:35:00|12799|12797.6|12820.5|12819.1|12822|12820.6|12797|12795.6|606
1662108000000|2022-09-02 08:40:00|12821|12819.6|12823|12821.6|12833.5|12832.1|12820.5|12819.1|592
1662108300000|2022-09-02 08:45:00|12823.5|12822.1|12832|12830.6|12832.5|12831.1|12814|12812.6|638
1662108600000|2022-09-02 08:50:00|12832.5|12831.1|12837.5|12836.1|12842.5|12841.1|12830.5|12829.1|517
1662108900000|2022-09-02 08:55:00|12838|12836.6|12823.5|12822.1|12840|12838.6|12821.5|12820.1|626
1662109200000|2022-09-02 09:00:00|12823|12821.6|12805|12803.6|12824.5|12823.1|12805|12803.6|526
1662109500000|2022-09-02 09:05:00|12805.5|12804.1|12798.5|12797.1|12812|12810.6|12796|12794.6|329
1662109800000|2022-09-02 09:10:00|12798|12796.6|12801.5|12800.1|12807|12805.6|12797.5|12796.1|142
1662110100000|2022-09-02 09:15:00|12799.5|12798.1|12798|12796.6|12806|12804.6|12796.5|12795.1|338
1662110400000|2022-09-02 09:20:00|12797.5|12796.1|12791.5|12790.1|12800|12798.6|12790.5|12789.1|289
1662110700000|2022-09-02 09:25:00|12792|12790.6|12803|12801.6|12810|12808.6|12791.5|12790.1|260
1662111000000|2022-09-02 09:30:00|12803.5|12802.1|12788.5|12787.1|12805.5|12804.1|12786.5|12785.1|246
1662111300000|2022-09-02 09:35:00|12788|12786.6|12793.5|12792.1|12794|12792.6|12783.5|12782.1|276
1662111600000|2022-09-02 09:40:00|12793|12791.6|12786|12784.6|12798.5|12797.1|12784.5|12783.1|302
1662111900000|2022-09-02 09:45:00|12786.5|12785.1|12787|12785.6|12798.5|12797.1|12785.5|12784.1|259
1662112200000|2022-09-02 09:50:00|12787.5|12786.1|12805|12803.6|12807.5|12806.1|12787|12785.6|455
1662112500000|2022-09-02 09:55:00|12805.5|12804.1|12814.5|12813.1|12818.5|12817.1|12801|12799.6|440
1662112800000|2022-09-02 10:00:00|12815.5|12814.1|12827|12825.6|12832.5|12831.1|12813|12811.6|305
1662113100000|2022-09-02 10:05:00|12826.5|12825.1|12805|12803.6|12827.5|12826.1|12803.5|12802.1|506
1662113400000|2022-09-02 10:10:00|12805.5|12804.1|12815.5|12814.1|12817.5|12816.1|12802|12800.6|284
1662113700000|2022-09-02 10:15:00|12814.5|12813.1|12803.5|12802.1|12817.5|12816.1|12802.5|12801.1|362
1662114000000|2022-09-02 10:20:00|12804|12802.6|12798|12796.6|12810|12808.6|12797.5|12796.1|424
1662114300000|2022-09-02 10:25:00|12798.5|12797.1|12789|12787.6|12799.5|12798.1|12786.5|12785.1|292
1662114600000|2022-09-02 10:30:00|12789.5|12788.1|12782.5|12781.1|12789.5|12788.1|12772|12770.6|342
1662114900000|2022-09-02 10:35:00|12782|12780.6|12798|12796.6|12799.5|12798.1|12781.5|12780.1|334
1662115200000|2022-09-02 10:40:00|12797.5|12796.1|12789.5|12788.1|12802.5|12801.1|12788|12786.6|216
1662115500000|2022-09-02 10:45:00|12789|12787.6|12782.5|12781.1|12789.5|12788.1|12775|12773.6|324
1662115800000|2022-09-02 10:50:00|12782|12780.6|12781.5|12780.1|12785|12783.6|12770|12768.6|389
1662116100000|2022-09-02 10:55:00|12782|12780.6|12800|12798.6|12803.5|12802.1|12781.5|12780.1|272
1662116400000|2022-09-02 11:00:00|12798.5|12797.1|12795.5|12794.1|12806|12804.6|12794.5|12793.1|508
1662116700000|2022-09-02 11:05:00|12795|12793.6|12792.5|12791.1|12799|12797.6|12789.5|12788.1|278
1662117000000|2022-09-02 11:10:00|12793.5|12792.1|12767|12765.6|12796.5|12795.1|12751|12749.6|1044
1662117300000|2022-09-02 11:15:00|12767.5|12766.1|12785.5|12784.1|12790|12788.6|12767|12765.6|372
1662117600000|2022-09-02 11:20:00|12786|12784.6|12783.5|12782.1|12786.5|12785.1|12777|12775.6|313
1662117900000|2022-09-02 11:25:00|12784|12782.6|12781|12779.6|12793.5|12792.1|12780.5|12779.1|253
1662118200000|2022-09-02 11:30:00|12780.5|12779.1|12785|12783.6|12790.5|12789.1|12780.5|12779.1|312
1662118500000|2022-09-02 11:35:00|12785.5|12784.1|12796.5|12795.1|12798.5|12797.1|12784|12782.6|155
1662118800000|2022-09-02 11:40:00|12795.9|12794.5|12798.9|12797.5|12804.4|12803|12793.4|12792|154
1662119100000|2022-09-02 11:45:00|12798.4|12797|12807.9|12806.5|12809.9|12808.5|12797.4|12796|157
1662119400000|2022-09-02 11:50:00|12807.4|12806|12815.9|12814.5|12819.9|12818.5|12807.4|12806|313
1662119700000|2022-09-02 11:55:00|12815.4|12814|12803.9|12802.5|12816.4|12815|12800.9|12799.5|274
1662120000000|2022-09-02 12:00:00|12803.4|12802|12803.4|12802|12808.4|12807|12798.9|12797.5|232
1662120300000|2022-09-02 12:05:00|12802.9|12801.5|12811.9|12810.5|12821.4|12820|12801.9|12800.5|386
1662120600000|2022-09-02 12:10:00|12811.4|12810|12799.9|12798.5|12813.9|12812.5|12799.4|12798|272
1662120900000|2022-09-02 12:15:00|12800.4|12799|12795.9|12794.5|12803.4|12802|12791.4|12790|300
1662121200000|2022-09-02 12:20:00|12796.4|12795|12807.4|12806|12810.9|12809.5|12796.4|12795|322
1662121500000|2022-09-02 12:25:00|12806.9|12805.5|12790.9|12789.5|12809.4|12808|12787.9|12786.5|405
1662121800000|2022-09-02 12:30:00|12806.4|12805|12860.4|12859|12868.4|12867|12778.9|12777.5|1893
1662122100000|2022-09-02 12:35:00|12860.9|12859.5|12894.4|12893|12906.4|12905|12854.4|12853|2024
1662122400000|2022-09-02 12:40:00|12894.9|12893.5|12863.9|12862.5|12903.4|12902|12862.9|12861.5|1987
1662122700000|2022-09-02 12:45:00|12864.4|12863|12881.4|12880|12886.4|12885|12840.4|12839|1875
1662123000000|2022-09-02 12:50:00|12880.9|12879.5|12893.9|12892.5|12904.9|12903.5|12880.9|12879.5|790
1662123300000|2022-09-02 12:55:00|12894.4|12893|12901.4|12900|12905.9|12904.5|12884.9|12883.5|767
1662123600000|2022-09-02 13:00:00|12901.9|12900.5|12901.9|12900.5|12904.4|12903|12883.9|12882.5|733
1662123900000|2022-09-02 13:05:00|12902.4|12901|12915.4|12914|12918.4|12917|12893.4|12892|1048
1662124200000|2022-09-02 13:10:00|12915.9|12914.5|12907.4|12906|12921.9|12920.5|12907.4|12906|611
1662124500000|2022-09-02 13:15:00|12906.9|12905.5|12938.4|12937|12938.9|12937.5|12906.9|12905.5|654
1662124800000|2022-09-02 13:20:00|12937.9|12936.5|12938.4|12937|12953.4|12952|12931.9|12930.5|816
1662125100000|2022-09-02 13:25:00|12938.9|12937.5|12949.9|12948.5|12952.9|12951.5|12931.9|12930.5|823
1662125400000|2022-09-02 13:30:00|12950.9|12949.5|12904.9|12903.5|12956.4|12955|12904.4|12903|1816
1662125700000|2022-09-02 13:35:00|12905.4|12904|12907.9|12906.5|12918.9|12917.5|12894.9|12893.5|1281
1662126000000|2022-09-02 13:40:00|12908.4|12907|12893.9|12892.5|12909.9|12908.5|12880.9|12879.5|1072
1662126300000|2022-09-02 13:45:00|12893.4|12892|12946.9|12945.5|12949.4|12948|12890.9|12889.5|2683
1662126600000|2022-09-02 13:50:00|12947.9|12946.5|12946.4|12945|12972.4|12971|12936.4|12935|1349
1662126900000|2022-09-02 13:55:00|12945.9|12944.5|12948.4|12947|12960.9|12959.5|12935.4|12934|984
1662127200000|2022-09-02 14:00:00|12948.9|12947.5|12927.4|12926|12955.4|12954|12918.9|12917.5|1019
1662127500000|2022-09-02 14:05:00|12927.9|12926.5|12956.9|12955.5|12960.4|12959|12921.4|12920|598
1662127800000|2022-09-02 14:10:00|12957.4|12956|12990.4|12989|12992.4|12991|12955.9|12954.5|1262
1662128100000|2022-09-02 14:15:00|12990.9|12989.5|12975.9|12974.5|12997.9|12996.5|12971.9|12970.5|907
1662128400000|2022-09-02 14:20:00|12975.4|12974|12974.4|12973|12981.9|12980.5|12962.9|12961.5|469
1662128700000|2022-09-02 14:25:00|12974.9|12973.5|12991.9|12990.5|12992.4|12991|12970.9|12969.5|446
1662129000000|2022-09-02 14:30:00|12991.4|12990|13000.3|12998.9|13000.3|12998.9|12984.8|12983.4|1348
1662129300000|2022-09-02 14:35:00|13000.8|12999.4|13011.8|13010.4|13016.8|13015.4|12998.8|12997.4|1092
1662129600000|2022-09-02 14:40:00|13011.3|13009.9|13018.8|13017.4|13024.8|13023.4|13006.8|13005.4|1048
1662129900000|2022-09-02 14:45:00|13019.3|13017.9|13012.8|13011.4|13031.3|13029.9|13012.8|13011.4|1117
1662130200000|2022-09-02 14:50:00|13013.3|13011.9|13018.3|13016.9|13026.3|13024.9|13012.8|13011.4|765
1662130500000|2022-09-02 14:55:00|13018.8|13017.4|13022.3|13020.9|13022.3|13020.9|13008.8|13007.4|940
1662130800000|2022-09-02 15:00:00|13021.8|13020.4|13038.3|13036.9|13039.8|13038.4|13019.8|13018.4|898
1662131100000|2022-09-02 15:05:00|13037.8|13036.4|13032.3|13030.9|13040.3|13038.9|13026.3|13024.9|857
1662131400000|2022-09-02 15:10:00|13031.8|13030.4|13035.3|13033.9|13040.3|13038.9|13020.8|13019.4|801
1662131700000|2022-09-02 15:15:00|13034.8|13033.4|13049.8|13048.4|13051.8|13050.4|13032.3|13030.9|803
1662132000000|2022-09-02 15:20:00|13050.3|13048.9|13048.8|13047.4|13053.8|13052.4|13044.3|13042.9|1003
1662132300000|2022-09-02 15:25:00|13049.3|13047.9|13042.8|13041.4|13050.8|13049.4|13038.8|13037.4|1729
1662132600000|2022-09-02 15:30:00|13043.5|13040.7|13051.5|13048.7|13052.5|13049.7|13037.5|13034.7|1957
1662132900000|2022-09-02 15:35:00|13053|13050.2|13049|13046.2|13058.5|13055.7|13041.5|13038.7|1200
1662133200000|2022-09-02 15:40:00|13048.5|13045.7|13028.5|13025.7|13050.5|13047.7|13022.5|13019.7|550
1662133500000|2022-09-02 15:45:00|13028|13025.2|13044.5|13041.7|13048.5|13045.7|13027|13024.2|261
1662133800000|2022-09-02 15:50:00|13045|13042.2|13045.5|13042.7|13048.5|13045.7|13042.5|13039.7|132
1662134100000|2022-09-02 15:55:00|13046|13043.2|13046.5|13043.7|13050.5|13047.7|13043.5|13040.7|155
1662134400000|2022-09-02 16:00:00|13047.5|13044.7|13041|13038.2|13048|13045.2|13034.5|13031.7|220
1662134700000|2022-09-02 16:05:00|13040.5|13037.7|13038|13035.2|13041|13038.2|13034.5|13031.7|184
1662135000000|2022-09-02 16:10:00|13038.5|13035.7|13030|13027.2|13038.5|13035.7|13029.5|13026.7|182
1662135300000|2022-09-02 16:15:00|13030.5|13027.7|13019|13016.2|13031|13028.2|13017.5|13014.7|296
1662135600000|2022-09-02 16:20:00|13018.5|13015.7|12939|12936.2|13020.5|13017.7|12903.5|12900.7|2865
1662135900000|2022-09-02 16:25:00|12938.5|12935.7|12894.5|12891.7|12944.5|12941.7|12890.5|12887.7|1280
1662136200000|2022-09-02 16:30:00|12894|12891.2|12884|12881.2|12921|12918.2|12863|12860.2|1369
1662136500000|2022-09-02 16:35:00|12883.5|12880.7|12866.5|12863.7|12885|12882.2|12836.5|12833.7|919
1662136800000|2022-09-02 16:40:00|12866|12863.2|12825|12822.2|12870|12867.2|12818.5|12815.7|938
1662137100000|2022-09-02 16:45:00|12825.5|12822.7|12817|12814.2|12845|12842.2|12815.5|12812.7|756
1662137400000|2022-09-02 16:50:00|12816.5|12813.7|12818|12815.2|12820|12817.2|12795.5|12792.7|822
1662137700000|2022-09-02 16:55:00|12817.5|12814.7|12795|12792.2|12834.5|12831.7|12787|12784.2|950
1662138000000|2022-09-02 17:00:00|12794.5|12791.7|12750|12747.2|12794.5|12791.7|12724|12721.2|886
1662138300000|2022-09-02 17:05:00|12750.5|12747.7|12721.5|12718.7|12765|12762.2|12712.5|12709.7|799
1662138600000|2022-09-02 17:10:00|12721|12718.2|12742|12739.2|12746|12743.2|12710.5|12707.7|486
1662138900000|2022-09-02 17:15:00|12741.5|12738.7|12741|12738.2|12754|12751.2|12718.5|12715.7|538
1662139200000|2022-09-02 17:20:00|12740|12737.2|12699|12696.2|12740|12737.2|12697|12694.2|578
1662139500000|2022-09-02 17:25:00|12698.5|12695.7|12704|12701.2|12705.5|12702.7|12685.5|12682.7|515
1662139800000|2022-09-02 17:30:00|12704.5|12701.7|12701|12698.2|12717|12714.2|12694|12691.2|392
1662140100000|2022-09-02 17:35:00|12701.5|12698.7|12709|12706.2|12721.5|12718.7|12695|12692.2|658
1662140400000|2022-09-02 17:40:00|12708.5|12705.7|12717|12714.2|12720.5|12717.7|12704|12701.2|326
1662140700000|2022-09-02 17:45:00|12717.5|12714.7|12679|12676.2|12721.5|12718.7|12679|12676.2|433
1662141000000|2022-09-02 17:50:00|12678.5|12675.7|12678|12675.2|12681|12678.2|12652|12649.2|456
1662141300000|2022-09-02 17:55:00|12676|12673.2|12678.5|12675.7|12685.5|12682.7|12664|12661.2|247
1662141600000|2022-09-02 18:00:00|12679|12676.2|12703|12700.2|12704|12701.2|12677|12674.2|501
1662141900000|2022-09-02 18:05:00|12703.5|12700.7|12717|12714.2|12717.5|12714.7|12691.5|12688.7|269
1662142200000|2022-09-02 18:10:00|12717.5|12714.7|12705|12702.2|12719|12716.2|12703.5|12700.7|205
1662142500000|2022-09-02 18:15:00|12705.5|12702.7|12701|12698.2|12715|12712.2|12698.5|12695.7|249
1662142800000|2022-09-02 18:20:00|12701.5|12698.7|12707|12704.2|12710|12707.2|12694.5|12691.7|158
1662143100000|2022-09-02 18:25:00|12706.5|12703.7|12740|12737.2|12740.5|12737.7|12704|12701.2|398
1662143400000|2022-09-02 18:30:00|12739.5|12736.7|12718|12715.2|12740|12737.2|12714.5|12711.7|163
1662143700000|2022-09-02 18:35:00|12718.5|12715.7|12746.5|12743.7|12751|12748.2|12716|12713.2|283
1662144000000|2022-09-02 18:40:00|12747|12744.2|12743|12740.2|12750.5|12747.7|12731|12728.2|119
1662144300000|2022-09-02 18:45:00|12742.5|12739.7|12714.5|12711.7|12744|12741.2|12713|12710.2|357
1662144600000|2022-09-02 18:50:00|12715|12712.2|12695|12692.2|12716.5|12713.7|12695|12692.2|197
1662144900000|2022-09-02 18:55:00|12695.5|12692.7|12685|12682.2|12695.5|12692.7|12682|12679.2|174
1662145200000|2022-09-02 19:00:00|12684.5|12681.7|12701|12698.2|12710.5|12707.7|12681.5|12678.7|196
1662145500000|2022-09-02 19:05:00|12701.5|12698.7|12685|12682.2|12704.5|12701.7|12685|12682.2|217
1662145800000|2022-09-02 19:10:00|12685.5|12682.7|12689|12686.2|12692|12689.2|12679.5|12676.7|339
1662146100000|2022-09-02 19:15:00|12688.5|12685.7|12694.5|12691.7|12700|12697.2|12682|12679.2|278
1662146400000|2022-09-02 19:20:00|12694|12691.2|12672|12669.2|12708|12705.2|12670.5|12667.7|357
1662146700000|2022-09-02 19:25:00|12672.5|12669.7|12677|12674.2|12683|12680.2|12666|12663.2|232
1662147000000|2022-09-02 19:30:00|12676.5|12673.7|12668|12665.2|12685|12682.2|12665.5|12662.7|247
1662147300000|2022-09-02 19:35:00|12667.5|12664.7|12660.5|12657.7|12670|12667.2|12650|12647.2|293
1662147600000|2022-09-02 19:40:00|12660|12657.2|12637|12634.2|12661|12658.2|12637|12634.2|281
1662147900000|2022-09-02 19:45:00|12636|12633.2|12668|12665.2|12670|12667.2|12635.5|12632.7|308
1662148200000|2022-09-02 19:50:00|12669.5|12666.7|12679|12676.2|12698|12695.2|12659.5|12656.7|718
1662148500000|2022-09-02 19:55:00|12679.5|12676.7|12694.5|12691.7|12697|12694.2|12674|12671.2|415
1662148800000|2022-09-02 20:00:00|12695.1|12688.1|12701.8|12694.8|12705.7|12698.7|12690.7|12683.7|113
1662149100000|2022-09-02 20:05:00|12701|12694|12701.9|12694.9|12706.6|12699.6|12701|12694|0
1662149400000|2022-09-02 20:10:00|12702.7|12695.7|12701.7|12694.7|12707.4|12700.4|12700.2|12693.2|0
1662149700000|2022-09-02 20:15:00|12702.4|12695.4|12706.3|12699.3|12707.4|12700.4|12702.4|12695.4|0
1662150000000|2022-09-02 20:20:00|12706.4|12699.4|12710.2|12703.2|12710.8|12703.8|12704.1|12697.1|0
1662150300000|2022-09-02 20:25:00|12709.8|12702.8|12710.4|12703.4|12711.1|12704.1|12706.6|12699.6|0
1662150600000|2022-09-02 20:30:00|12711.1|12704.1|12711.8|12704.8|12712.5|12705.5|12709.3|12702.3|0
1662150900000|2022-09-02 20:35:00|12711|12704|12714.8|12707.8|12716|12709|12711|12704|0
1662151200000|2022-09-02 20:40:00|12715.5|12708.5|12714.6|12707.6|12715.5|12708.5|12710.4|12703.4|0
1662151500000|2022-09-02 20:45:00|12715.7|12708.7|12714.6|12707.6|12718.1|12711.1|12712.3|12705.3|0
1662151800000|2022-09-02 20:50:00|12714.9|12707.9|12711.1|12704.1|12717.5|12710.5|12709.7|12702.7|0
1662152100000|2022-09-02 20:55:00|12711|12704|12712.5|12705.5|12713.5|12706.5|12708.1|12701.1|0
1662152400000|2022-09-02 21:00:00|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|0
1662328800000|2022-09-04 22:00:00|12678.8|12671.8|12695.3|12688.3|12698.5|12691.5|12676.2|12669.2|0
1662329100000|2022-09-04 22:05:00|12693.7|12686.7|12677.4|12670.4|12693.7|12686.7|12677.3|12670.3|0
1662329400000|2022-09-04 22:10:00|12676.6|12669.6|12676.7|12669.7|12683.7|12676.7|12673.9|12666.9|0
1662329700000|2022-09-04 22:15:00|12676.8|12669.8|12664.8|12657.8|12676.8|12669.8|12659.8|12652.8|0
1662330000000|2022-09-04 22:20:00|12664.4|12657.4|12668.3|12661.3|12671.3|12664.3|12661.3|12654.3|0
1662330300000|2022-09-04 22:25:00|12669.2|12662.2|12670.6|12663.6|12671.4|12664.4|12666.9|12659.9|0
1662330600000|2022-09-04 22:30:00|12671|12664|12672.9|12665.9|12678.1|12671.1|12669.3|12662.3|0
1662330900000|2022-09-04 22:35:00|12673.3|12666.3|12675.6|12668.6|12677|12670|12671.3|12664.3|0
1662331200000|2022-09-04 22:40:00|12674.8|12667.8|12673.8|12666.8|12675|12668|12669.2|12662.2|0
1662331500000|2022-09-04 22:45:00|12674.3|12667.3|12667|12660|12674.3|12667.3|12666.6|12659.6|0
1662331800000|2022-09-04 22:50:00|12666.6|12659.6|12673.1|12666.1|12673.3|12666.3|12666.2|12659.2|0
1662332100000|2022-09-04 22:55:00|12672.6|12665.6|12671.4|12664.4|12675.4|12668.4|12669.9|12662.9|0
1662332400000|2022-09-04 23:00:00|12671|12664|12676|12669|12680.3|12673.3|12670.6|12663.6|0
1662332700000|2022-09-04 23:05:00|12676.8|12669.8|12676|12669|12680.3|12673.3|12675.5|12668.5|0
1662333000000|2022-09-04 23:10:00|12676.8|12669.8|12679.1|12672.1|12680.8|12673.8|12675.1|12668.1|0
1662333300000|2022-09-04 23:15:00|12678.3|12671.3|12683.5|12676.5|12685.5|12678.5|12676|12669|0
1662333600000|2022-09-04 23:20:00|12683.6|12676.6|12695.8|12688.8|12695.9|12688.9|12683.6|12676.6|0
1662333900000|2022-09-04 23:25:00|12695.5|12688.5|12708.1|12701.1|12709.2|12702.2|12693.7|12686.7|0
1662334200000|2022-09-04 23:30:00|12706.1|12699.1|12703.6|12696.6|12709.6|12702.6|12700.9|12693.9|0
1662334500000|2022-09-04 23:35:00|12703.2|12696.2|12701.1|12694.1|12705.3|12698.3|12697.4|12690.4|0
1662334800000|2022-09-04 23:40:00|12701.5|12694.5|12703.4|12696.4|12704.3|12697.3|12699.3|12692.3|0
1662335100000|2022-09-04 23:45:00|12703|12696|12704.8|12697.8|12706.9|12699.9|12700.3|12693.3|0
1662335400000|2022-09-04 23:50:00|12704.4|12697.4|12710.2|12703.2|12718.2|12711.2|12704|12697|0
1662335700000|2022-09-04 23:55:00|12710.6|12703.6|12713.2|12706.2|12716.2|12709.2|12707.7|12700.7|0
1662336000000|2022-09-05 00:00:00|12712.4|12705.4|12723.3|12716.3|12730.6|12723.6|12711.7|12704.7|0
1662336300000|2022-09-05 00:05:00|12724.1|12717.1|12721.6|12714.6|12730.1|12723.1|12719.6|12712.6|0
1662336600000|2022-09-05 00:10:00|12724.9|12717.9|12720.9|12713.9|12724.9|12717.9|12714.1|12707.1|0
1662336900000|2022-09-05 00:15:00|12733.4|12726.4|12656.1|12651.1|12733.4|12726.4|12652.1|12647.1|312
1662337200000|2022-09-05 00:20:00|12654.1|12649.1|12636.6|12631.6|12658.1|12653.1|12629.1|12624.1|124
1662337500000|2022-09-05 00:25:00|12627.6|12622.6|12633.1|12627.1|12638.6|12632.6|12621.6|12615.6|120
1662337800000|2022-09-05 00:30:00|12633.1|12628.1|12627.6|12622.6|12636.1|12631.1|12622.1|12617.1|60
1662338100000|2022-09-05 00:35:00|12628.1|12623.1|12608.6|12603.6|12629.6|12624.6|12607.6|12602.6|97
1662338400000|2022-09-05 00:40:00|12609.1|12604.1|12601.1|12596.1|12610.1|12605.1|12599.1|12594.1|110
1662338700000|2022-09-05 00:45:00|12601.6|12596.6|12616.1|12611.1|12624.6|12619.6|12601.6|12596.6|67
1662339000000|2022-09-05 00:50:00|12616.6|12611.6|12611.6|12606.6|12622.6|12617.6|12605.1|12600.1|28
1662339300000|2022-09-05 00:55:00|12612.1|12607.1|12623.6|12618.6|12627.6|12622.6|12612.1|12607.1|40
1662339600000|2022-09-05 01:00:00|12624.1|12619.1|12632.1|12627.1|12639.6|12634.6|12623.6|12618.6|59
1662339900000|2022-09-05 01:05:00|12635.1|12630.1|12635.1|12630.1|12636.1|12631.1|12627.1|12622.1|39
1662340200000|2022-09-05 01:10:00|12634.6|12629.6|12648.6|12643.6|12648.6|12643.6|12631.6|12626.6|53
1662340500000|2022-09-05 01:15:00|12648.1|12643.1|12639.1|12634.1|12649.6|12644.6|12639.1|12634.1|50
1662340800000|2022-09-05 01:20:00|12638.6|12633.6|12633.1|12628.1|12643.1|12638.1|12631.1|12626.1|33
1662341100000|2022-09-05 01:25:00|12633.6|12628.6|12634.1|12629.1|12639.6|12634.6|12631.1|12626.1|32
1662341400000|2022-09-05 01:30:00|12633.6|12628.6|12642.6|12637.6|12646.6|12641.6|12630.1|12625.1|44
1662341700000|2022-09-05 01:35:00|12643.1|12638.1|12635.6|12630.6|12646.1|12641.1|12631.6|12626.6|38
1662342000000|2022-09-05 01:40:00|12636.1|12631.1|12623.6|12618.6|12637.1|12632.1|12620.1|12615.1|28
1662342300000|2022-09-05 01:45:00|12624.1|12619.1|12630.1|12625.1|12632.1|12627.1|12620.1|12615.1|35
1662342600000|2022-09-05 01:50:00|12629.6|12624.6|12624.6|12619.6|12631.6|12626.6|12623.1|12618.1|31
1662342900000|2022-09-05 01:55:00|12625.1|12620.1|12634.1|12629.1|12642.6|12637.6|12625.1|12620.1|47
1662343200000|2022-09-05 02:00:00|12635.1|12630.1|12634.1|12629.1|12640.6|12635.6|12631.1|12626.1|37
1662343500000|2022-09-05 02:05:00|12633.6|12628.6|12627.6|12622.6|12634.1|12629.1|12627.1|12622.1|30
1662343800000|2022-09-05 02:10:00|12628.1|12623.1|12647.1|12642.1|12648.1|12643.1|12628.1|12623.1|35
1662344100000|2022-09-05 02:15:00|12646.6|12641.6|12639.1|12634.1|12646.6|12641.6|12638.1|12633.1|35
1662344400000|2022-09-05 02:20:00|12641.1|12636.1|12625.6|12620.6|12644.1|12639.1|12623.6|12618.6|35
1662344700000|2022-09-05 02:25:00|12625.1|12620.1|12631.1|12626.1|12635.1|12630.1|12621.6|12616.6|53
1662345000000|2022-09-05 02:30:00|12630.6|12625.6|12626.1|12621.1|12636.1|12631.1|12624.6|12619.6|42
1662345300000|2022-09-05 02:35:00|12626.6|12621.6|12619.1|12614.1|12627.1|12622.1|12618.1|12613.1|60
1662345600000|2022-09-05 02:40:00|12619.6|12614.6|12628.6|12623.6|12630.6|12625.6|12619.6|12614.6|22
1662345900000|2022-09-05 02:45:00|12629.1|12624.1|12631.1|12626.1|12637.1|12632.1|12628.6|12623.6|23
1662346200000|2022-09-05 02:50:00|12630.6|12625.6|12634.6|12629.6|12636.1|12631.1|12625.6|12620.6|25
1662346500000|2022-09-05 02:55:00|12635.1|12630.1|12639.1|12634.1|12639.6|12634.6|12631.1|12626.1|24
1662346800000|2022-09-05 03:00:00|12638.6|12633.6|12626.1|12621.1|12638.6|12633.6|12622.6|12617.6|43
1662347100000|2022-09-05 03:05:00|12625.6|12620.6|12623.1|12618.1|12628.1|12623.1|12616.1|12611.1|27
1662347400000|2022-09-05 03:10:00|12621.1|12616.1|12622.1|12617.1|12627.6|12622.6|12618.6|12613.6|36
1662347700000|2022-09-05 03:15:00|12621.6|12616.6|12630.6|12625.6|12632.6|12627.6|12621.1|12616.1|27
1662348000000|2022-09-05 03:20:00|12631.1|12626.1|12632.1|12627.1|12634.1|12629.1|12630.1|12625.1|16
1662348300000|2022-09-05 03:25:00|12631.6|12626.6|12630.1|12625.1|12632.6|12627.6|12627.1|12622.1|19
1662348600000|2022-09-05 03:30:00|12629.6|12624.6|12634.1|12629.1|12638.1|12633.1|12629.1|12624.1|26
1662348900000|2022-09-05 03:35:00|12633.6|12628.6|12641.1|12636.1|12641.6|12636.6|12631.1|12626.1|15
1662349200000|2022-09-05 03:40:00|12640.6|12635.6|12641.1|12636.1|12641.1|12636.1|12638.1|12633.1|12
1662349500000|2022-09-05 03:45:00|12643.1|12638.1|12644.1|12639.1|12652.6|12647.6|12643.1|12638.1|62
1662349800000|2022-09-05 03:50:00|12646.1|12641.1|12646.1|12641.1|12648.1|12643.1|12642.1|12637.1|18
1662350100000|2022-09-05 03:55:00|12647.1|12642.1|12646.6|12641.6|12648.6|12643.6|12644.1|12639.1|11
1662350400000|2022-09-05 04:00:00|12647.1|12642.1|12645.1|12640.1|12647.6|12642.6|12638.1|12633.1|25
1662350700000|2022-09-05 04:05:00|12644.6|12639.6|12638.6|12633.6|12644.6|12639.6|12633.1|12628.1|39
1662351000000|2022-09-05 04:10:00|12638.1|12633.1|12639.1|12634.1|12644.6|12639.6|12636.6|12631.6|48
1662351300000|2022-09-05 04:15:00|12638.6|12633.6|12627.6|12622.6|12638.6|12633.6|12625.6|12620.6|36
1662351600000|2022-09-05 04:20:00|12628.6|12623.6|12639.1|12634.1|12639.1|12634.1|12625.6|12620.6|49
1662351900000|2022-09-05 04:25:00|12639.6|12634.6|12643.1|12638.1|12645.6|12640.6|12637.1|12632.1|32
1662352200000|2022-09-05 04:30:00|12642.6|12637.6|12657.1|12652.1|12657.1|12652.1|12642.6|12637.6|48
1662352500000|2022-09-05 04:35:00|12657.6|12652.6|12654.1|12649.1|12657.6|12652.6|12650.6|12645.6|38
1662352800000|2022-09-05 04:40:00|12653.6|12648.6|12655.6|12650.6|12658.1|12653.1|12650.6|12645.6|37
1662353100000|2022-09-05 04:45:00|12656.1|12651.1|12647.1|12642.1|12657.6|12652.6|12645.1|12640.1|59
1662353400000|2022-09-05 04:50:00|12647.6|12642.6|12642.1|12637.1|12648.1|12643.1|12641.6|12636.6|33
1662353700000|2022-09-05 04:55:00|12641.6|12636.6|12643.1|12638.1|12645.1|12640.1|12641.6|12636.6|26
1662354000000|2022-09-05 05:00:00|12644.1|12639.1|12635.6|12630.6|12645.1|12640.1|12634.1|12629.1|39
1662354300000|2022-09-05 05:05:00|12634.1|12629.1|12615.1|12610.1|12635.1|12630.1|12611.1|12606.1|96
1662354600000|2022-09-05 05:10:00|12615.6|12610.6|12616.1|12611.1|12621.6|12616.6|12615.1|12610.1|35
1662354900000|2022-09-05 05:15:00|12615.6|12610.6|12614.1|12609.1|12619.6|12614.6|12611.1|12606.1|58
1662355200000|2022-09-05 05:20:00|12613.6|12608.6|12613.1|12608.1|12615.1|12610.1|12609.1|12604.1|51
1662355500000|2022-09-05 05:25:00|12612.6|12607.6|12609.1|12604.1|12614.1|12609.1|12607.1|12602.1|52
1662355800000|2022-09-05 05:30:00|12610.6|12605.6|12616.1|12611.1|12618.6|12613.6|12608.6|12603.6|118
1662356100000|2022-09-05 05:35:00|12615.1|12610.1|12614.1|12609.1|12618.6|12613.6|12611.6|12606.6|44
1662356400000|2022-09-05 05:40:00|12614.6|12609.6|12613.1|12608.1|12619.1|12614.1|12610.6|12605.6|95
1662356700000|2022-09-05 05:45:00|12613.6|12608.6|12620.1|12615.1|12622.1|12617.1|12608.6|12603.6|43
1662357000000|2022-09-05 05:50:00|12620.6|12615.6|12625.6|12620.6|12631.6|12626.6|12618.6|12613.6|120
1662357300000|2022-09-05 05:55:00|12621.6|12616.6|12608.1|12603.1|12625.1|12620.1|12599.1|12594.1|185
1662357600000|2022-09-05 06:00:00|12607|12604.2|12638|12635.2|12638.5|12635.7|12597|12594.2|781
1662357900000|2022-09-05 06:05:00|12636.5|12633.7|12657|12654.2|12662.5|12659.7|12636.5|12633.7|536
1662358200000|2022-09-05 06:10:00|12657.5|12654.7|12669|12666.2|12676|12673.2|12654.5|12651.7|437
1662358500000|2022-09-05 06:15:00|12668.5|12665.7|12685|12682.2|12686|12683.2|12661.5|12658.7|204
1662358800000|2022-09-05 06:20:00|12684.5|12681.7|12660|12657.2|12688|12685.2|12659.5|12656.7|443
1662359100000|2022-09-05 06:25:00|12661.5|12658.7|12673|12670.2|12673|12670.2|12658.5|12655.7|243
1662359400000|2022-09-05 06:30:00|12673.5|12670.7|12678|12675.2|12681|12678.2|12669|12666.2|203
1662359700000|2022-09-05 06:35:00|12679.5|12676.7|12681|12678.2|12688.5|12685.7|12676|12673.2|299
1662360000000|2022-09-05 06:40:00|12680.5|12677.7|12669|12666.2|12683|12680.2|12667|12664.2|188
1662360300000|2022-09-05 06:45:00|12668.5|12665.7|12706.5|12703.7|12707.5|12704.7|12662|12659.2|449
1662360600000|2022-09-05 06:50:00|12706|12703.2|12699|12696.2|12722.5|12719.7|12697|12694.2|601
1662360900000|2022-09-05 06:55:00|12701|12698.2|12693.5|12690.7|12704|12701.2|12673.5|12670.7|685
1662361200000|2022-09-05 07:00:00|12692.8|12691.4|12681.3|12679.9|12700.8|12699.4|12678.3|12676.9|1998
1662361500000|2022-09-05 07:05:00|12680.8|12679.4|12662.8|12661.4|12681.3|12679.9|12653.8|12652.4|1225
1662361800000|2022-09-05 07:10:00|12662.3|12660.9|12682.3|12680.9|12693.8|12692.4|12653.8|12652.4|1254
1662362100000|2022-09-05 07:15:00|12682.8|12681.4|12719.3|12717.9|12721.3|12719.9|12672.8|12671.4|1320
1662362400000|2022-09-05 07:20:00|12718.8|12717.4|12667.3|12665.9|12721.3|12719.9|12656.3|12654.9|1086
1662362700000|2022-09-05 07:25:00|12666.8|12665.4|12675.8|12674.4|12681.8|12680.4|12657.8|12656.4|756
1662363000000|2022-09-05 07:30:00|12676.3|12674.9|12696.3|12694.9|12703.3|12701.9|12676.3|12674.9|813
1662363300000|2022-09-05 07:35:00|12696.8|12695.4|12670.8|12669.4|12710.3|12708.9|12670.3|12668.9|708
1662363600000|2022-09-05 07:40:00|12671.3|12669.9|12661.3|12659.9|12684.8|12683.4|12656.8|12655.4|665
1662363900000|2022-09-05 07:45:00|12660.8|12659.4|12637.3|12635.9|12661.3|12659.9|12636.8|12635.4|806
1662364200000|2022-09-05 07:50:00|12638.3|12636.9|12632.3|12630.9|12641.8|12640.4|12616.8|12615.4|1007
1662364500000|2022-09-05 07:55:00|12631.8|12630.4|12653.3|12651.9|12653.3|12651.9|12627.3|12625.9|730
1662364800000|2022-09-05 08:00:00|12652.8|12651.4|12636.3|12634.9|12652.8|12651.4|12633.8|12632.4|589
1662365100000|2022-09-05 08:05:00|12635.8|12634.4|12632.3|12630.9|12641.3|12639.9|12618.3|12616.9|591
1662365400000|2022-09-05 08:10:00|12632.8|12631.4|12620.3|12618.9|12633.8|12632.4|12616.8|12615.4|563
1662365700000|2022-09-05 08:15:00|12619.8|12618.4|12642.3|12640.9|12647.3|12645.9|12618.3|12616.9|500
1662366000000|2022-09-05 08:20:00|12642.8|12641.4|12623.3|12621.9|12652.8|12651.4|12622.3|12620.9|944
1662366300000|2022-09-05 08:25:00|12623.8|12622.4|12651.3|12649.9|12658.8|12657.4|12623.3|12621.9|490
1662366600000|2022-09-05 08:30:00|12650.8|12649.4|12674.3|12672.9|12674.3|12672.9|12650.3|12648.9|576
1662366900000|2022-09-05 08:35:00|12673.8|12672.4|12683.8|12682.4|12688.3|12686.9|12669.3|12667.9|585
1662367200000|2022-09-05 08:40:00|12683.3|12681.9|12701.3|12699.9|12704.3|12702.9|12682.8|12681.4|557
1662367500000|2022-09-05 08:45:00|12701.8|12700.4|12687.8|12686.4|12702.8|12701.4|12684.8|12683.4|523
1662367800000|2022-09-05 08:50:00|12687.3|12685.9|12692|12690.6|12700|12698.6|12684.3|12682.9|203
1662368100000|2022-09-05 08:55:00|12692.5|12691.1|12719.5|12718.1|12720|12718.6|12691.5|12690.1|728
1662368400000|2022-09-05 09:00:00|12720|12718.6|12709.5|12708.1|12732|12730.6|12708.5|12707.1|974
1662368700000|2022-09-05 09:05:00|12708.5|12707.1|12698.5|12697.1|12720.5|12719.1|12697.5|12696.1|456
1662369000000|2022-09-05 09:10:00|12699|12697.6|12700.5|12699.1|12707|12705.6|12690.5|12689.1|459
1662369300000|2022-09-05 09:15:00|12700|12698.6|12704.5|12703.1|12714.5|12713.1|12699.5|12698.1|437
1662369600000|2022-09-05 09:20:00|12705|12703.6|12698|12696.6|12705|12703.6|12690.5|12689.1|334
1662369900000|2022-09-05 09:25:00|12697.5|12696.1|12712|12710.6|12714.5|12713.1|12695.5|12694.1|176
1662370200000|2022-09-05 09:30:00|12712.5|12711.1|12731.5|12730.1|12733.5|12732.1|12711.5|12710.1|488
1662370500000|2022-09-05 09:35:00|12732|12730.6|12726.5|12725.1|12735|12733.6|12726|12724.6|426
1662370800000|2022-09-05 09:40:00|12727|12725.6|12745|12743.6|12752|12750.6|12726.5|12725.1|716
1662371100000|2022-09-05 09:45:00|12746|12744.6|12761.5|12760.1|12771.5|12770.1|12742.5|12741.1|970
1662371400000|2022-09-05 09:50:00|12760.5|12759.1|12755.5|12754.1|12770|12768.6|12744.5|12743.1|687
1662371700000|2022-09-05 09:55:00|12755|12753.6|12745.5|12744.1|12763|12761.6|12743|12741.6|470
1662372000000|2022-09-05 10:00:00|12746|12744.6|12747|12745.6|12758|12756.6|12741.5|12740.1|402
1662372300000|2022-09-05 10:05:00|12746.5|12745.1|12761|12759.6|12762.5|12761.1|12740.5|12739.1|621
1662372600000|2022-09-05 10:10:00|12760.5|12759.1|12778|12776.6|12779|12777.6|12751|12749.6|579
1662372900000|2022-09-05 10:15:00|12777.5|12776.1|12769.5|12768.1|12785|12783.6|12768.5|12767.1|438
1662373200000|2022-09-05 10:20:00|12769|12767.6|12775.5|12774.1|12777.5|12776.1|12765.5|12764.1|291
1662373500000|2022-09-05 10:25:00|12774.5|12773.1|12760.5|12759.1|12776.5|12775.1|12758.5|12757.1|286
1662373800000|2022-09-05 10:30:00|12760|12758.6|12741.5|12740.1|12760.5|12759.1|12732.5|12731.1|543
1662374100000|2022-09-05 10:35:00|12741|12739.6|12739|12737.6|12744.5|12743.1|12735.5|12734.1|148
1662374400000|2022-09-05 10:40:00|12739.5|12738.1|12727.5|12726.1|12741|12739.6|12725.5|12724.1|246
1662374700000|2022-09-05 10:45:00|12728|12726.6|12723.5|12722.1|12733.5|12732.1|12720.5|12719.1|185
1662375000000|2022-09-05 10:50:00|12723|12721.6|12727|12725.6|12731|12729.6|12720|12718.6|222
1662375300000|2022-09-05 10:55:00|12727.5|12726.1|12714.5|12713.1|12728|12726.6|12714.5|12713.1|190
1662375600000|2022-09-05 11:00:00|12715|12713.6|12730.5|12729.1|12732|12730.6|12714|12712.6|239
1662375900000|2022-09-05 11:05:00|12730|12728.6|12722.5|12721.1|12730.5|12729.1|12721|12719.6|215
1662376200000|2022-09-05 11:10:00|12723|12721.6|12713.5|12712.1|12723|12721.6|12710.5|12709.1|254
1662376500000|2022-09-05 11:15:00|12713|12711.6|12707.5|12706.1|12716|12714.6|12707|12705.6|112
1662376800000|2022-09-05 11:20:00|12707|12705.6|12705.5|12704.1|12714.5|12713.1|12703.5|12702.1|270
1662377100000|2022-09-05 11:25:00|12705|12703.6|12703.5|12702.1|12709|12707.6|12700|12698.6|301
1662377400000|2022-09-05 11:30:00|12704|12702.6|12701.5|12700.1|12706|12704.6|12699|12697.6|148
1662377700000|2022-09-05 11:35:00|12702|12700.6|12706.5|12705.1|12708.5|12707.1|12700.5|12699.1|145
1662378000000|2022-09-05 11:40:00|12706|12704.6|12720|12718.6|12720.5|12719.1|12700|12698.6|190
1662378300000|2022-09-05 11:45:00|12720.5|12719.1|12722|12720.6|12735|12733.6|12719|12717.6|350
1662378600000|2022-09-05 11:50:00|12722.5|12721.1|12692.5|12691.1|12722.5|12721.1|12691.5|12690.1|347
1662378900000|2022-09-05 11:55:00|12693|12691.6|12707|12705.6|12708|12706.6|12692|12690.6|234
1662379200000|2022-09-05 12:00:00|12707.5|12706.1|12710.7|12709.3|12715.2|12713.8|12701.7|12700.3|116
1662379500000|2022-09-05 12:05:00|12711.2|12709.8|12696.7|12695.3|12712.2|12710.8|12694.2|12692.8|460
1662379800000|2022-09-05 12:10:00|12696.2|12694.8|12707.2|12705.8|12707.2|12705.8|12695.7|12694.3|269
1662380100000|2022-09-05 12:15:00|12707.7|12706.3|12717.7|12716.3|12721.2|12719.8|12698.7|12697.3|322
1662380400000|2022-09-05 12:20:00|12718.7|12717.3|12719.7|12718.3|12724.2|12722.8|12713.2|12711.8|238
1662380700000|2022-09-05 12:25:00|12720.2|12718.8|12715.2|12713.8|12725.2|12723.8|12714.2|12712.8|225
1662381000000|2022-09-05 12:30:00|12714.7|12713.3|12716.7|12715.3|12722.2|12720.8|12713.7|12712.3|201
1662381300000|2022-09-05 12:35:00|12717.2|12715.8|12724.2|12722.8|12727.2|12725.8|12713.7|12712.3|254
1662381600000|2022-09-05 12:40:00|12723.7|12722.3|12734.2|12732.8|12735.7|12734.3|12719.7|12718.3|232
1662381900000|2022-09-05 12:45:00|12733.7|12732.3|12737.2|12735.8|12742.7|12741.3|12730.7|12729.3|257
1662382200000|2022-09-05 12:50:00|12736.7|12735.3|12750.2|12748.8|12754.7|12753.3|12736.7|12735.3|498
1662382500000|2022-09-05 12:55:00|12749.7|12748.3|12758.2|12756.8|12759.2|12757.8|12745.2|12743.8|522
1662382800000|2022-09-05 13:00:00|12758.7|12757.3|12768.7|12767.3|12775.7|12774.3|12757.2|12755.8|707
1662383100000|2022-09-05 13:05:00|12769.2|12767.8|12764.7|12763.3|12774.2|12772.8|12762.7|12761.3|297
1662383400000|2022-09-05 13:10:00|12763.7|12762.3|12773.7|12772.3|12773.7|12772.3|12760.2|12758.8|337
1662383700000|2022-09-05 13:15:00|12773.2|12771.8|12787.2|12785.8|12790.2|12788.8|12767.2|12765.8|761
1662384000000|2022-09-05 13:20:00|12787.7|12786.3|12774.7|12773.3|12795.2|12793.8|12773.7|12772.3|870
1662384300000|2022-09-05 13:25:00|12775.2|12773.8|12784.2|12782.8|12793.2|12791.8|12775.2|12773.8|624
1662384600000|2022-09-05 13:30:00|12783.7|12782.3|12762.2|12760.8|12790.2|12788.8|12760.7|12759.3|684
1662384900000|2022-09-05 13:35:00|12762.7|12761.3|12781.7|12780.3|12782.7|12781.3|12762.7|12761.3|401
1662385200000|2022-09-05 13:40:00|12781.2|12779.8|12778.2|12776.8|12787.7|12786.3|12776.7|12775.3|246
1662385500000|2022-09-05 13:45:00|12777.7|12776.3|12796.7|12795.3|12798.7|12797.3|12774.7|12773.3|793
1662385800000|2022-09-05 13:50:00|12796.2|12794.8|12780.7|12779.3|12797.7|12796.3|12778.2|12776.8|420
1662386100000|2022-09-05 13:55:00|12780.2|12778.8|12774.7|12773.3|12795.2|12793.8|12771.7|12770.3|440
1662386400000|2022-09-05 14:00:00|12774.2|12772.8|12769.7|12768.3|12779.2|12777.8|12764.7|12763.3|523
1662386700000|2022-09-05 14:05:00|12770.2|12768.8|12756.7|12755.3|12770.7|12769.3|12754.7|12753.3|397
1662387000000|2022-09-05 14:10:00|12756.2|12754.8|12758.2|12756.8|12763.7|12762.3|12753.2|12751.8|221
1662387300000|2022-09-05 14:15:00|12757.7|12756.3|12758.7|12757.3|12761.2|12759.8|12754.2|12752.8|194
1662387600000|2022-09-05 14:20:00|12759.2|12757.8|12755.7|12754.3|12763.2|12761.8|12752.2|12750.8|280
1662387900000|2022-09-05 14:25:00|12756.2|12754.8|12763.2|12761.8|12763.7|12762.3|12754.2|12752.8|187
1662388200000|2022-09-05 14:30:00|12762.7|12761.3|12777.7|12776.3|12783.2|12781.8|12762.2|12760.8|642
1662388500000|2022-09-05 14:35:00|12777.2|12775.8|12785.2|12783.8|12795.2|12793.8|12773.2|12771.8|541
1662388800000|2022-09-05 14:40:00|12785.7|12784.3|12781.2|12779.8|12794.2|12792.8|12779.2|12777.8|364
1662389100000|2022-09-05 14:45:00|12780.7|12779.3|12764.7|12763.3|12782.2|12780.8|12764.7|12763.3|454
1662389400000|2022-09-05 14:50:00|12764.2|12762.8|12774.7|12773.3|12778.2|12776.8|12763.2|12761.8|394
1662389700000|2022-09-05 14:55:00|12774.2|12772.8|12784.7|12783.3|12786.2|12784.8|12772.7|12771.3|279
1662390000000|2022-09-05 15:00:00|12784.2|12782.8|12781.7|12780.3|12784.2|12782.8|12770.7|12769.3|283
1662390300000|2022-09-05 15:05:00|12782.2|12780.8|12760.7|12759.3|12784.7|12783.3|12760.2|12758.8|341
1662390600000|2022-09-05 15:10:00|12761.2|12759.8|12762.7|12761.3|12765.2|12763.8|12758.2|12756.8|351
1662390900000|2022-09-05 15:15:00|12762.2|12760.8|12772.7|12771.3|12774.2|12772.8|12761.2|12759.8|395
1662391200000|2022-09-05 15:20:00|12773.2|12771.8|12761.2|12759.8|12773.2|12771.8|12755.2|12753.8|734
1662391500000|2022-09-05 15:25:00|12760.7|12759.3|12767.2|12765.8|12769.2|12767.8|12756.2|12754.8|1256
1662391800000|2022-09-05 15:30:00|12767.7|12766.3|12762.9|12760.1|12770.4|12767.6|12758.4|12755.6|1080
1662392100000|2022-09-05 15:35:00|12763.4|12760.6|12767.9|12765.1|12767.9|12765.1|12759.4|12756.6|437
1662392400000|2022-09-05 15:40:00|12768.9|12766.1|12754.9|12752.1|12768.9|12766.1|12752.4|12749.6|259
1662392700000|2022-09-05 15:45:00|12755.4|12752.6|12750.9|12748.1|12758.4|12755.6|12749.9|12747.1|149
1662393000000|2022-09-05 15:50:00|12750.4|12747.6|12740.9|12738.1|12750.4|12747.6|12740.9|12738.1|132
1662393300000|2022-09-05 15:55:00|12741.4|12738.6|12748.9|12746.1|12750.9|12748.1|12741.4|12738.6|97
1662393600000|2022-09-05 16:00:00|12749.4|12746.6|12760.4|12757.6|12760.9|12758.1|12748.4|12745.6|141
1662393900000|2022-09-05 16:05:00|12759.9|12757.1|12762.4|12759.6|12765.4|12762.6|12757.9|12755.1|101
1662394200000|2022-09-05 16:10:00|12761.9|12759.1|12771.4|12768.6|12771.9|12769.1|12761.9|12759.1|105
1662394500000|2022-09-05 16:15:00|12770.9|12768.1|12765.4|12762.6|12772.9|12770.1|12764.9|12762.1|76
1662394800000|2022-09-05 16:20:00|12764.9|12762.1|12771.4|12768.6|12771.9|12769.1|12763.9|12761.1|47
1662395100000|2022-09-05 16:25:00|12770.9|12768.1|12765.4|12762.6|12771.9|12769.1|12764.9|12762.1|33
1662395400000|2022-09-05 16:30:00|12765.9|12763.1|12762.4|12759.6|12766.9|12764.1|12761.4|12758.6|54
1662395700000|2022-09-05 16:35:00|12760.9|12758.1|12760.4|12757.6|12763.9|12761.1|12756.9|12754.1|81
1662396000000|2022-09-05 16:40:00|12759.9|12757.1|12754.4|12751.6|12760.4|12757.6|12753.9|12751.1|63
1662396300000|2022-09-05 16:45:00|12754.9|12752.1|12747.9|12745.1|12756.4|12753.6|12747.9|12745.1|77
1662396600000|2022-09-05 16:50:00|12747.4|12744.6|12756.4|12753.6|12757.9|12755.1|12746.9|12744.1|71
1662396900000|2022-09-05 16:55:00|12755.9|12753.1|12757.4|12754.6|12758.4|12755.6|12753.9|12751.1|51
1662397200000|2022-09-05 17:00:00|12756.9|12754.1|12760.4|12757.6|12760.4|12757.6|12756.9|12754.1|20
1662397500000|2022-09-05 17:05:00|12760.9|12758.1|12760.4|12757.6|12760.9|12758.1|12759.9|12757.1|19
1662397800000|2022-09-05 17:10:00|12757.9|12755.1|12761.9|12759.1|12761.9|12759.1|12757.9|12755.1|33
1662398100000|2022-09-05 17:15:00|12760.9|12758.1|12757.4|12754.6|12760.9|12758.1|12757.4|12754.6|11
1662398400000|2022-09-05 17:20:00|12757.9|12755.1|12759.4|12756.6|12760.9|12758.1|12757.9|12755.1|23
1662398700000|2022-09-05 17:25:00|12759.9|12757.1|12756.4|12753.6|12759.9|12757.1|12756.4|12753.6|12
1662399000000|2022-09-05 17:30:00|12756.9|12754.1|12755.4|12752.6|12758.4|12755.6|12755.4|12752.6|16
1662399300000|2022-09-05 17:35:00|12755.9|12753.1|12756.4|12753.6|12757.4|12754.6|12754.9|12752.1|8
1662399600000|2022-09-05 17:40:00|12755.9|12753.1|12750.4|12747.6|12756.4|12753.6|12750.4|12747.6|16
1662399900000|2022-09-05 17:45:00|12751.4|12748.6|12748.9|12746.1|12751.4|12748.6|12747.9|12745.1|59
1662400200000|2022-09-05 17:50:00|12749.4|12746.6|12749.4|12746.6|12750.4|12747.6|12748.9|12746.1|9
1662400500000|2022-09-05 17:55:00|12749.9|12747.1|12750.9|12748.1|12751.4|12748.6|12748.9|12746.1|5
1662400800000|2022-09-05 18:00:00|12749.9|12747.1|12751.4|12748.6|12752.9|12750.1|12748.9|12746.1|38
1662401100000|2022-09-05 18:05:00|12751.9|12749.1|12752.9|12750.1|12752.9|12750.1|12751.9|12749.1|5
1662401400000|2022-09-05 18:10:00|12753.9|12751.1|12753.9|12751.1|12753.9|12751.1|12753.9|12751.1|12
1662401700000|2022-09-05 18:15:00|12754.4|12751.6|12754.4|12751.6|12754.4|12751.6|12752.9|12750.1|7
1662402000000|2022-09-05 18:20:00|12754.9|12752.1|12753.9|12751.1|12754.9|12752.1|12753.9|12751.1|2
1662402300000|2022-09-05 18:25:00|12754.4|12751.6|12755.4|12752.6|12755.9|12753.1|12753.9|12751.1|14
1662402600000|2022-09-05 18:30:00|12755.9|12753.1|12755.4|12752.6|12755.9|12753.1|12754.9|12752.1|13
1662402900000|2022-09-05 18:35:00|12754.9|12752.1|12754.9|12752.1|12754.9|12752.1|12754.4|12751.6|8
1662403200000|2022-09-05 18:40:00|12755.9|12753.1|12755.4|12752.6|12755.9|12753.1|12753.9|12751.1|11
1662403500000|2022-09-05 18:45:00|12755.9|12753.1|12756.4|12753.6|12756.4|12753.6|12755.4|12752.6|2
1662403800000|2022-09-05 18:50:00|12755.9|12753.1|12755.4|12752.6|12756.9|12754.1|12754.4|12751.6|15
1662404100000|2022-09-05 18:55:00|12755.9|12753.1|12753.4|12750.6|12756.9|12754.1|12752.9|12750.1|29
1662404400000|2022-09-05 19:00:00|12753.9|12751.1|12753.4|12750.6|12753.9|12751.1|12753.4|12750.6|5
1662404700000|2022-09-05 19:05:00|12752.9|12750.1|12752.9|12750.1|12752.9|12750.1|12752.9|12750.1|7
1662405000000|2022-09-05 19:10:00|12752.4|12749.6|12752.9|12750.1|12752.9|12750.1|12751.9|12749.1|41
1662405300000|2022-09-05 19:15:00|12753.4|12750.6|12753.9|12751.1|12754.9|12752.1|12752.4|12749.6|30
1662405600000|2022-09-05 19:20:00|12754.4|12751.6|12750.9|12748.1|12758.9|12756.1|12750.9|12748.1|94
1662405900000|2022-09-05 19:25:00|12749.9|12747.1|12755.9|12753.1|12755.9|12753.1|12745.9|12743.1|160
1662406200000|2022-09-05 19:30:00|12756.4|12753.6|12757.4|12754.6|12758.9|12756.1|12754.9|12752.1|92
1662406500000|2022-09-05 19:35:00|12757.9|12755.1|12758.9|12756.1|12758.9|12756.1|12757.9|12755.1|42
1662406800000|2022-09-05 19:40:00|12759.4|12756.6|12758.4|12755.6|12760.4|12757.6|12757.4|12754.6|74
1662407100000|2022-09-05 19:45:00|12757.9|12755.1|12757.4|12754.6|12760.9|12758.1|12755.9|12753.1|85
1662407400000|2022-09-05 19:50:00|12757.9|12755.1|12752.4|12749.6|12761.9|12759.1|12752.4|12749.6|101
1662407700000|2022-09-05 19:55:00|12751.9|12749.1|12743.4|12740.6|12754.4|12751.6|12742.9|12740.1|144
1662408000000|2022-09-05 20:00:00|12742.9|12740.1|12741.1|12734.1|12745|12740.1|12740.8|12733.8|1411
1662408300000|2022-09-05 20:05:00|12740.9|12733.9|12740.8|12733.8|12740.9|12733.9|12740.5|12733.5|10
1662408600000|2022-09-05 20:10:00|12740.9|12733.9|12741.4|12734.4|12741.4|12734.4|12740.9|12733.9|0
1662408900000|2022-09-05 20:15:00|12741.5|12734.5|12741.6|12734.6|12741.6|12734.6|12741.5|12734.5|0
1662409200000|2022-09-05 20:20:00|12741.5|12734.5|12739.7|12732.7|12741.5|12734.5|12739.7|12732.7|0
1662409500000|2022-09-05 20:25:00|12739.8|12732.8|12739.6|12732.6|12739.8|12732.8|12739.6|12732.6|0
1662409800000|2022-09-05 20:30:00|12739.5|12732.5|12739.5|12732.5|12739.6|12732.6|12739.4|12732.4|0
1662410100000|2022-09-05 20:35:00|12739.6|12732.6|12739.9|12732.9|12739.9|12732.9|12739.6|12732.6|0
1662410400000|2022-09-05 20:40:00|12740|12733|12739.8|12732.8|12740.2|12733.2|12739.8|12732.8|0
1662410700000|2022-09-05 20:45:00|12739.9|12732.9|12739.5|12732.5|12739.9|12732.9|12739.5|12732.5|0
1662411000000|2022-09-05 20:50:00|12739.6|12732.6|12739.5|12732.5|12739.6|12732.6|12739.5|12732.5|0
1662411300000|2022-09-05 20:55:00|12739.6|12732.6|12739.6|12732.6|12739.6|12732.6|12739.6|12732.6|0
1662411600000|2022-09-05 21:00:00|12739.5|12732.5|12739.6|12732.6|12739.6|12732.6|12739.5|12732.5|0
1662411900000|2022-09-05 21:05:00|12739.4|12732.4|12739.4|12732.4|12739.5|12732.5|12739.4|12732.4|0
1662412200000|2022-09-05 21:10:00|12739.5|12732.5|12740.2|12733.2|12740.2|12733.2|12739.5|12732.5|0
1662412500000|2022-09-05 21:15:00|12740.3|12733.3|12740.3|12733.3|12740.3|12733.3|12740.3|12733.3|0
1662412800000|2022-09-05 21:20:00|12740.4|12733.4|12740.4|12733.4|12740.4|12733.4|12740.4|12733.4|0
1662413100000|2022-09-05 21:25:00|12740.5|12733.5|12740.9|12733.9|12740.9|12733.9|12740.5|12733.5|0
1662413400000|2022-09-05 21:30:00|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|0
1662414300000|2022-09-05 21:45:00|12741.3|12734.3|12740|12733|12741.3|12734.3|12740|12733|0
1662414600000|2022-09-05 21:50:00|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|0
1662415200000|2022-09-05 22:00:00|12751.3|12744.3|12745.5|12738.5|12752.1|12745.1|12737.5|12730.5|0
1662415500000|2022-09-05 22:05:00|12744.7|12737.7|12744|12737|12745.9|12738.9|12740|12733|0
1662415800000|2022-09-05 22:10:00|12744.8|12737.8|12750.4|12743.4|12753.6|12746.6|12743.1|12736.1|0
1662416100000|2022-09-05 22:15:00|12751.2|12744.2|12754.1|12747.1|12754.3|12747.3|12748.6|12741.6|0
1662416400000|2022-09-05 22:20:00|12753.3|12746.3|12763|12756|12764.5|12757.5|12753.3|12746.3|0
1662416700000|2022-09-05 22:25:00|12762.2|12755.2|12766.2|12759.2|12771.3|12764.3|12759.8|12752.8|0
1662417000000|2022-09-05 22:30:00|12765.8|12758.8|12766.1|12759.1|12768.3|12761.3|12762.5|12755.5|0
1662417300000|2022-09-05 22:35:00|12765.3|12758.3|12784.4|12777.4|12785.2|12778.2|12762.8|12755.8|0
1662417600000|2022-09-05 22:40:00|12785.2|12778.2|12776.5|12769.5|12786|12779|12776.5|12769.5|0
1662417900000|2022-09-05 22:45:00|12776.9|12769.9|12775.6|12768.6|12779.7|12772.7|12774.8|12767.8|0
1662418200000|2022-09-05 22:50:00|12776.4|12769.4|12779.8|12772.8|12781.4|12774.4|12773.6|12766.6|0
1662418500000|2022-09-05 22:55:00|12779.4|12772.4|12773|12766|12779.4|12772.4|12772.2|12765.2|0
1662418800000|2022-09-05 23:00:00|12773.8|12766.8|12771.3|12764.3|12775.5|12768.5|12771.3|12764.3|0
1662419100000|2022-09-05 23:05:00|12770.5|12763.5|12771.8|12764.8|12771.9|12764.9|12768.7|12761.7|0
1662419400000|2022-09-05 23:10:00|12771|12764|12765.2|12758.2|12771|12764|12763.7|12756.7|0
1662419700000|2022-09-05 23:15:00|12766.1|12759.1|12768.1|12761.1|12768.1|12761.1|12763.2|12756.2|0
1662420000000|2022-09-05 23:20:00|12768.9|12761.9|12765.5|12758.5|12769.7|12762.7|12763.1|12756.1|0
1662420300000|2022-09-05 23:25:00|12764.7|12757.7|12764.7|12757.7|12766.3|12759.3|12762.2|12755.2|0
1662420600000|2022-09-05 23:30:00|12763.9|12756.9|12763.4|12756.4|12766.3|12759.3|12762.2|12755.2|0
1662420900000|2022-09-05 23:35:00|12763|12756|12768|12761|12768|12761|12762.2|12755.2|0
1662421200000|2022-09-05 23:40:00|12769.6|12762.6|12770.8|12763.8|12772.1|12765.1|12768.8|12761.8|0
1662421500000|2022-09-05 23:45:00|12771.2|12764.2|12767.6|12760.6|12771.6|12764.6|12765.9|12758.9|0
1662421800000|2022-09-05 23:50:00|12766.8|12759.8|12757|12750|12769.2|12762.2|12755.3|12748.3|0
1662422100000|2022-09-05 23:55:00|12757.8|12750.8|12761.2|12754.2|12761.2|12754.2|12756.2|12749.2|0
1662422400000|2022-09-06 00:00:00|12760.3|12753.3|12745.8|12738.8|12760.3|12753.3|12744.3|12737.3|0
1662422700000|2022-09-06 00:05:00|12746.6|12739.6|12759.6|12752.6|12759.6|12752.6|12745.8|12738.8|0
1662423000000|2022-09-06 00:10:00|12760.4|12753.4|12759.9|12752.9|12762.1|12755.1|12755.6|12748.6|0
1662423300000|2022-09-06 00:15:00|12758.9|12751.9|12786.5|12781.5|12788|12783|12758.9|12751.9|219
1662423600000|2022-09-06 00:20:00|12787|12782|12792|12787|12794.5|12789.5|12787|12782|70
1662423900000|2022-09-06 00:25:00|12792.5|12787.5|12794.5|12789.5|12798|12793|12790|12785|43
1662424200000|2022-09-06 00:30:00|12794|12789|12813.5|12808.5|12814.5|12809.5|12794|12789|229
1662424500000|2022-09-06 00:35:00|12813|12808|12811|12806|12817.5|12812.5|12810.5|12805.5|26
1662424800000|2022-09-06 00:40:00|12812.5|12807.5|12815|12810|12817.5|12812.5|12811.5|12806.5|39
1662425100000|2022-09-06 00:45:00|12815.5|12810.5|12821.5|12816.5|12823|12818|12813.5|12808.5|49
1662425400000|2022-09-06 00:50:00|12821|12816|12820.5|12815.5|12821.5|12816.5|12816|12811|16
1662425700000|2022-09-06 00:55:00|12821.5|12816.5|12826.5|12821.5|12832.5|12827.5|12819.5|12814.5|94
1662426000000|2022-09-06 01:00:00|12827|12822|12834|12829|12834.5|12829.5|12824.5|12819.5|96
1662426300000|2022-09-06 01:05:00|12834.5|12829.5|12827.5|12822.5|12836|12831|12827|12822|36
1662426600000|2022-09-06 01:10:00|12827|12822|12827|12822|12830|12825|12824|12819|48
1662426900000|2022-09-06 01:15:00|12826.5|12821.5|12821|12816|12826.5|12821.5|12821|12816|26
1662427200000|2022-09-06 01:20:00|12821.5|12816.5|12820|12815|12825.5|12820.5|12819.5|12814.5|38
1662427500000|2022-09-06 01:25:00|12819.5|12814.5|12811.5|12806.5|12820.5|12815.5|12808.5|12803.5|40
1662427800000|2022-09-06 01:30:00|12811|12806|12806.5|12801.5|12816|12811|12806.5|12801.5|35
1662428100000|2022-09-06 01:35:00|12807.5|12802.5|12807.5|12802.5|12811|12806|12806.5|12801.5|19
1662428400000|2022-09-06 01:40:00|12807|12802|12803.5|12798.5|12808.5|12803.5|12803|12798|20
1662428700000|2022-09-06 01:45:00|12804|12799|12800|12795|12805|12800|12798|12793|25
1662429000000|2022-09-06 01:50:00|12800.5|12795.5|12795|12790|12802.5|12797.5|12794|12789|11
1662429300000|2022-09-06 01:55:00|12794.5|12789.5|12789|12784|12795|12790|12787.5|12782.5|26
1662429600000|2022-09-06 02:00:00|12789.5|12784.5|12793.5|12788.5|12797.5|12792.5|12788.5|12783.5|22
1662429900000|2022-09-06 02:05:00|12794|12789|12776.5|12771.5|12794.5|12789.5|12776.5|12771.5|39
1662430200000|2022-09-06 02:10:00|12774|12769|12784.5|12779.5|12784.5|12779.5|12774|12769|32
1662430500000|2022-09-06 02:15:00|12785|12780|12786|12781|12789|12784|12783|12778|20
1662430800000|2022-09-06 02:20:00|12786.5|12781.5|12786.5|12781.5|12789|12784|12779.5|12774.5|31
1662431100000|2022-09-06 02:25:00|12787|12782|12787|12782|12789.5|12784.5|12785|12780|15
1662431400000|2022-09-06 02:30:00|12786.5|12781.5|12784.5|12779.5|12788.5|12783.5|12777.5|12772.5|27
1662431700000|2022-09-06 02:35:00|12785|12780|12793.5|12788.5|12794|12789|12785|12780|24
1662432000000|2022-09-06 02:40:00|12793|12788|12797.5|12792.5|12800.5|12795.5|12791.5|12786.5|23
1662432300000|2022-09-06 02:45:00|12796|12791|12793|12788|12796.5|12791.5|12789|12784|24
1662432600000|2022-09-06 02:50:00|12793.5|12788.5|12796.5|12791.5|12797.5|12792.5|12790|12785|49
1662432900000|2022-09-06 02:55:00|12796|12791|12794.5|12789.5|12796|12791|12790.5|12785.5|18
1662433200000|2022-09-06 03:00:00|12794|12789|12784.5|12779.5|12795|12790|12783.5|12778.5|14
1662433500000|2022-09-06 03:05:00|12784|12779|12782.5|12777.5|12785.5|12780.5|12781.5|12776.5|11
1662433800000|2022-09-06 03:10:00|12782|12777|12773.5|12768.5|12784.5|12779.5|12773|12768|17
1662434100000|2022-09-06 03:15:00|12774|12769|12776.5|12771.5|12779|12774|12772|12767|17
1662434400000|2022-09-06 03:20:00|12776|12771|12773.5|12768.5|12779.5|12774.5|12773|12768|36
1662434700000|2022-09-06 03:25:00|12774|12769|12774.5|12769.5|12780.5|12775.5|12773|12768|36
1662435000000|2022-09-06 03:30:00|12775|12770|12773.5|12768.5|12777.5|12772.5|12772.5|12767.5|16
1662435300000|2022-09-06 03:35:00|12774|12769|12775.5|12770.5|12778.5|12773.5|12772.5|12767.5|23
1662435600000|2022-09-06 03:40:00|12775|12770|12766.5|12761.5|12776|12771|12765.5|12760.5|14
1662435900000|2022-09-06 03:45:00|12766|12761|12757.5|12752.5|12771.5|12766.5|12757.5|12752.5|62
1662436200000|2022-09-06 03:50:00|12758|12753|12753.5|12748.5|12760.5|12755.5|12750|12745|31
1662436500000|2022-09-06 03:55:00|12754|12749|12756.5|12751.5|12756.5|12751.5|12751.5|12746.5|28
1662436800000|2022-09-06 04:00:00|12757.5|12752.5|12761.5|12756.5|12763.5|12758.5|12756.5|12751.5|25
1662437100000|2022-09-06 04:05:00|12762.5|12757.5|12763.5|12758.5|12764.5|12759.5|12762|12757|10
1662437400000|2022-09-06 04:10:00|12763|12758|12767|12762|12767|12762|12761.5|12756.5|10
1662437700000|2022-09-06 04:15:00|12767.5|12762.5|12759.5|12754.5|12767.5|12762.5|12759.5|12754.5|25
1662438000000|2022-09-06 04:20:00|12760|12755|12766.5|12761.5|12769.5|12764.5|12759.5|12754.5|12
1662438300000|2022-09-06 04:25:00|12767|12762|12768.5|12763.5|12769.5|12764.5|12765|12760|16
1662438600000|2022-09-06 04:30:00|12769|12764|12763.5|12758.5|12769.5|12764.5|12763.5|12758.5|25
1662438900000|2022-09-06 04:35:00|12764|12759|12765.5|12760.5|12768|12763|12763.5|12758.5|5
1662439200000|2022-09-06 04:40:00|12766|12761|12761.5|12756.5|12768.5|12763.5|12761.5|12756.5|18
1662439500000|2022-09-06 04:45:00|12761|12756|12761.5|12756.5|12764|12759|12759|12754|20
1662439800000|2022-09-06 04:50:00|12762|12757|12765.5|12760.5|12767|12762|12760.5|12755.5|7
1662440100000|2022-09-06 04:55:00|12764|12759|12754.5|12749.5|12764|12759|12753.5|12748.5|19
1662440400000|2022-09-06 05:00:00|12754|12749|12745.5|12740.5|12755.5|12750.5|12745|12740|34
1662440700000|2022-09-06 05:05:00|12744|12739|12746.5|12741.5|12747.5|12742.5|12742.5|12737.5|27
1662441000000|2022-09-06 05:10:00|12747|12742|12750|12745|12750|12745|12743.5|12738.5|42
1662441300000|2022-09-06 05:15:00|12750.5|12745.5|12746.5|12741.5|12753|12748|12745.5|12740.5|30
1662441600000|2022-09-06 05:20:00|12746|12741|12755.5|12750.5|12755.5|12750.5|12745|12740|33
1662441900000|2022-09-06 05:25:00|12755|12750|12751.5|12746.5|12757|12752|12750.5|12745.5|25
1662442200000|2022-09-06 05:30:00|12752|12747|12745.5|12740.5|12753|12748|12742.5|12737.5|66
1662442500000|2022-09-06 05:35:00|12746|12741|12756.5|12751.5|12757|12752|12745.5|12740.5|32
1662442800000|2022-09-06 05:40:00|12754.5|12749.5|12754.5|12749.5|12756.5|12751.5|12752.5|12747.5|22
1662443100000|2022-09-06 05:45:00|12754|12749|12760.5|12755.5|12761.5|12756.5|12753.5|12748.5|62
1662443400000|2022-09-06 05:50:00|12760|12755|12754.5|12749.5|12762|12757|12750|12745|59
1662443700000|2022-09-06 05:55:00|12755|12750|12739.5|12734.5|12756.5|12751.5|12739|12734|53
1662444000000|2022-09-06 06:00:00|12738.4|12735.6|12746.9|12744.1|12757.4|12754.6|12737.9|12735.1|265
1662444300000|2022-09-06 06:05:00|12747.4|12744.6|12742.9|12740.1|12750.4|12747.6|12739.4|12736.6|258
1662444600000|2022-09-06 06:10:00|12742.4|12739.6|12739.4|12736.6|12742.4|12739.6|12729.9|12727.1|207
1662444900000|2022-09-06 06:15:00|12738.9|12736.1|12732.4|12729.6|12740.9|12738.1|12725.9|12723.1|202
1662445200000|2022-09-06 06:20:00|12731.9|12729.1|12745.9|12743.1|12748.9|12746.1|12729.9|12727.1|174
1662445500000|2022-09-06 06:25:00|12745.4|12742.6|12751.4|12748.6|12751.9|12749.1|12742.4|12739.6|112
1662445800000|2022-09-06 06:30:00|12751.9|12749.1|12758.4|12755.6|12775.4|12772.6|12749.9|12747.1|529
1662446100000|2022-09-06 06:35:00|12758.9|12756.1|12754.9|12752.1|12772.9|12770.1|12751.4|12748.6|384
1662446400000|2022-09-06 06:40:00|12755.4|12752.6|12761.4|12758.6|12764.4|12761.6|12754.9|12752.1|136
1662446700000|2022-09-06 06:45:00|12761.9|12759.1|12754.4|12751.6|12761.9|12759.1|12751.4|12748.6|203
1662447000000|2022-09-06 06:50:00|12754.9|12752.1|12744.4|12741.6|12754.9|12752.1|12740.9|12738.1|189
1662447300000|2022-09-06 06:55:00|12743.9|12741.1|12759.9|12757.1|12760.4|12757.6|12742.4|12739.6|317
1662447600000|2022-09-06 07:00:00|12759.2|12757.8|12812.2|12810.8|12817.7|12816.3|12749.7|12748.3|2104
1662447900000|2022-09-06 07:05:00|12812.7|12811.3|12827.7|12826.3|12845.7|12844.3|12811.2|12809.8|1908
1662448200000|2022-09-06 07:10:00|12828.7|12827.3|12855.2|12853.8|12870.2|12868.8|12828.2|12826.8|1350
1662448500000|2022-09-06 07:15:00|12855.7|12854.3|12842.2|12840.8|12876.2|12874.8|12838.2|12836.8|1345
1662448800000|2022-09-06 07:20:00|12842.7|12841.3|12882.2|12880.8|12884.7|12883.3|12842.7|12841.3|1044
1662449100000|2022-09-06 07:25:00|12881.7|12880.3|12893.7|12892.3|12901.7|12900.3|12870.7|12869.3|1334
1662449400000|2022-09-06 07:30:00|12893.2|12891.8|12856.7|12855.3|12893.2|12891.8|12853.2|12851.8|998
1662449700000|2022-09-06 07:35:00|12857.2|12855.8|12849.2|12847.8|12871.7|12870.3|12844.7|12843.3|581
1662450000000|2022-09-06 07:40:00|12849.8|12848.4|12843.8|12842.4|12862.3|12860.9|12841.3|12839.9|1610
1662450300000|2022-09-06 07:45:00|12844.3|12842.9|12822.3|12820.9|12844.3|12842.9|12819.8|12818.4|649
1662450600000|2022-09-06 07:50:00|12822.8|12821.4|12810.8|12809.4|12828.3|12826.9|12804.8|12803.4|763
1662450900000|2022-09-06 07:55:00|12810.3|12808.9|12822.3|12820.9|12824.8|12823.4|12807.8|12806.4|580
1662451200000|2022-09-06 08:00:00|12822.8|12821.4|12807.3|12805.9|12824.3|12822.9|12801.3|12799.9|503
1662451500000|2022-09-06 08:05:00|12807.8|12806.4|12784.3|12782.9|12809.8|12808.4|12779.8|12778.4|655
1662451800000|2022-09-06 08:10:00|12783.8|12782.4|12774.8|12773.4|12784.3|12782.9|12758.3|12756.9|734
1662452100000|2022-09-06 08:15:00|12774.3|12772.9|12776.8|12775.4|12779.3|12777.9|12763.3|12761.9|658
1662452400000|2022-09-06 08:20:00|12777.3|12775.9|12765.8|12764.4|12788.8|12787.4|12760.3|12758.9|743
1662452700000|2022-09-06 08:25:00|12765.3|12763.9|12788.3|12786.9|12788.8|12787.4|12759.3|12757.9|760
1662453000000|2022-09-06 08:30:00|12788.8|12787.4|12781.8|12780.4|12793.8|12792.4|12775.3|12773.9|391
1662453300000|2022-09-06 08:35:00|12781.3|12779.9|12791.3|12789.9|12791.8|12790.4|12776.3|12774.9|194
1662453600000|2022-09-06 08:40:00|12790.8|12789.4|12796.8|12795.4|12808.8|12807.4|12789.8|12788.4|402
1662453900000|2022-09-06 08:45:00|12797.3|12795.9|12802.3|12800.9|12812.8|12811.4|12794.8|12793.4|327
1662454200000|2022-09-06 08:50:00|12801.8|12800.4|12816.3|12814.9|12818.3|12816.9|12795.3|12793.9|314
1662454500000|2022-09-06 08:55:00|12816.8|12815.4|12824.8|12823.4|12825.3|12823.9|12811.3|12809.9|299
1662454800000|2022-09-06 09:00:00|12824.3|12822.9|12799.3|12797.9|12824.8|12823.4|12795.8|12794.4|442
1662455100000|2022-09-06 09:05:00|12798.8|12797.4|12784.8|12783.4|12806.8|12805.4|12783.3|12781.9|288
1662455400000|2022-09-06 09:10:00|12785.3|12783.9|12777.3|12775.9|12795.8|12794.4|12775.3|12773.9|487
1662455700000|2022-09-06 09:15:00|12776.8|12775.4|12793.3|12791.9|12794.8|12793.4|12775.8|12774.4|298
1662456000000|2022-09-06 09:20:00|12792.8|12791.4|12812.3|12810.9|12813.8|12812.4|12787.8|12786.4|344
1662456300000|2022-09-06 09:25:00|12812.8|12811.4|12826.3|12824.9|12831.8|12830.4|12811.8|12810.4|551
1662456600000|2022-09-06 09:30:00|12826.8|12825.4|12843.3|12841.9|12845.8|12844.4|12817.3|12815.9|401
1662456900000|2022-09-06 09:35:00|12843.8|12842.4|12853.8|12852.4|12857.8|12856.4|12842.8|12841.4|501
1662457200000|2022-09-06 09:40:00|12853.3|12851.9|12861.3|12859.9|12882.3|12880.9|12851.8|12850.4|1142
1662457500000|2022-09-06 09:45:00|12860.8|12859.4|12860.3|12858.9|12877.3|12875.9|12858.3|12856.9|511
1662457800000|2022-09-06 09:50:00|12860.8|12859.4|12876.3|12874.9|12884.8|12883.4|12860.3|12858.9|481
1662458100000|2022-09-06 09:55:00|12875.8|12874.4|12882.3|12880.9|12887.3|12885.9|12871.8|12870.4|342
1662458400000|2022-09-06 10:00:00|12881.8|12880.4|12883.3|12881.9|12891.3|12889.9|12876.8|12875.4|525
1662458700000|2022-09-06 10:05:00|12884.3|12882.9|12891.3|12889.9|12895.3|12893.9|12882.3|12880.9|394
1662459000000|2022-09-06 10:10:00|12890.8|12889.4|12909.3|12907.9|12911.8|12910.4|12888.3|12886.9|709
1662459300000|2022-09-06 10:15:00|12909.8|12908.4|12906.3|12904.9|12921.8|12920.4|12898.3|12896.9|761
1662459600000|2022-09-06 10:20:00|12906.8|12905.4|12928.3|12926.9|12928.8|12927.4|12899.3|12897.9|655
1662459900000|2022-09-06 10:25:00|12928.8|12927.4|12931.8|12930.4|12932.3|12930.9|12916.3|12914.9|800
1662460200000|2022-09-06 10:30:00|12931.3|12929.9|12914.3|12912.9|12931.3|12929.9|12905.3|12903.9|930
1662460500000|2022-09-06 10:35:00|12914.8|12913.4|12893.8|12892.4|12917.3|12915.9|12891.3|12889.9|647
1662460800000|2022-09-06 10:40:00|12893.3|12891.9|12891.8|12890.4|12899.3|12897.9|12888.8|12887.4|302
1662461100000|2022-09-06 10:45:00|12892.3|12890.9|12889.3|12887.9|12900.3|12898.9|12888.8|12887.4|209
1662461400000|2022-09-06 10:50:00|12889.8|12888.4|12876.3|12874.9|12890.8|12889.4|12873.3|12871.9|481
1662461700000|2022-09-06 10:55:00|12876.8|12875.4|12884.3|12882.9|12887.3|12885.9|12874.8|12873.4|431
1662462000000|2022-09-06 11:00:00|12884.8|12883.4|12883.8|12882.4|12886.3|12884.9|12872.8|12871.4|212
1662462300000|2022-09-06 11:05:00|12883.3|12881.9|12884.8|12883.4|12886.3|12884.9|12875.8|12874.4|167
1662462600000|2022-09-06 11:10:00|12884.3|12882.9|12882.3|12880.9|12889.3|12887.9|12880.8|12879.4|222
1662462900000|2022-09-06 11:15:00|12882.8|12881.4|12876.3|12874.9|12883.8|12882.4|12874.8|12873.4|165
1662463200000|2022-09-06 11:20:00|12875.8|12874.4|12862.8|12861.4|12880.8|12879.4|12857.3|12855.9|415
1662463500000|2022-09-06 11:25:00|12861.8|12860.4|12868.8|12867.4|12874.8|12873.4|12857.3|12855.9|233
1662463800000|2022-09-06 11:30:00|12867.8|12866.4|12868.3|12866.9|12873.3|12871.9|12859.3|12857.9|212
1662464100000|2022-09-06 11:35:00|12867.8|12866.4|12846.8|12845.4|12867.8|12866.4|12846.3|12844.9|298
1662464400000|2022-09-06 11:40:00|12847|12845.6|12852.5|12851.1|12853|12851.6|12838|12836.6|602
1662464700000|2022-09-06 11:45:00|12853|12851.6|12851.5|12850.1|12862|12860.6|12848.5|12847.1|310
1662465000000|2022-09-06 11:50:00|12851|12849.6|12863.5|12862.1|12865.5|12864.1|12845|12843.6|300
1662465300000|2022-09-06 11:55:00|12863|12861.6|12872.5|12871.1|12876|12874.6|12863|12861.6|318
1662465600000|2022-09-06 12:00:00|12873|12871.6|12878.5|12877.1|12880.5|12879.1|12869.5|12868.1|304
1662465900000|2022-09-06 12:05:00|12878|12876.6|12887|12885.6|12887.5|12886.1|12870.5|12869.1|275
1662466200000|2022-09-06 12:10:00|12887.5|12886.1|12883.5|12882.1|12888|12886.6|12879|12877.6|175
1662466500000|2022-09-06 12:15:00|12883|12881.6|12867.5|12866.1|12884|12882.6|12866.5|12865.1|179
1662466800000|2022-09-06 12:20:00|12868|12866.6|12869.5|12868.1|12873|12871.6|12863|12861.6|236
1662467100000|2022-09-06 12:25:00|12870|12868.6|12856|12854.6|12874|12872.6|12854|12852.6|303
1662467400000|2022-09-06 12:30:00|12856.5|12855.1|12863.5|12862.1|12869.5|12868.1|12851.5|12850.1|223
1662467700000|2022-09-06 12:35:00|12863|12861.6|12878.5|12877.1|12881|12879.6|12861.5|12860.1|161
1662468000000|2022-09-06 12:40:00|12879|12877.6|12882.5|12881.1|12889|12887.6|12877.5|12876.1|215
1662468300000|2022-09-06 12:45:00|12883|12881.6|12884|12882.6|12885|12883.6|12873|12871.6|157
1662468600000|2022-09-06 12:50:00|12884.5|12883.1|12898.5|12897.1|12901.5|12900.1|12883.5|12882.1|317
1662468900000|2022-09-06 12:55:00|12899|12897.6|12896|12894.6|12903|12901.6|12896|12894.6|226
1662469200000|2022-09-06 13:00:00|12898|12896.6|12894.5|12893.1|12912|12910.6|12893|12891.6|398
1662469500000|2022-09-06 13:05:00|12894|12892.6|12891|12889.6|12899.5|12898.1|12883|12881.6|339
1662469800000|2022-09-06 13:10:00|12890.5|12889.1|12902|12900.6|12902.5|12901.1|12888.5|12887.1|386
1662470100000|2022-09-06 13:15:00|12901.5|12900.1|12914|12912.6|12914|12912.6|12898|12896.6|467
1662470400000|2022-09-06 13:20:00|12913.5|12912.1|12910.5|12909.1|12918|12916.6|12906|12904.6|619
1662470700000|2022-09-06 13:25:00|12910|12908.6|12880.5|12879.1|12910.5|12909.1|12877|12875.6|513
1662471000000|2022-09-06 13:30:00|12881.5|12880.1|12888|12886.6|12909.5|12908.1|12881.5|12880.1|966
1662471300000|2022-09-06 13:35:00|12888.5|12887.1|12857.5|12856.1|12905|12903.6|12857|12855.6|878
1662471600000|2022-09-06 13:40:00|12858|12856.6|12858.5|12857.1|12871|12869.6|12852|12850.6|536
1662471900000|2022-09-06 13:45:00|12858|12856.6|12839.5|12838.1|12862.5|12861.1|12838.5|12837.1|624
1662472200000|2022-09-06 13:50:00|12840|12838.6|12809.5|12808.1|12852.5|12851.1|12807.5|12806.1|1555
1662472500000|2022-09-06 13:55:00|12809|12807.6|12842.5|12841.1|12847.5|12846.1|12801|12799.6|982
1662472800000|2022-09-06 14:00:00|12843.5|12842.1|12800.5|12799.1|12847|12845.6|12785.5|12784.1|1239
1662473100000|2022-09-06 14:05:00|12800|12798.6|12792.5|12791.1|12807|12805.6|12785|12783.6|830
1662473400000|2022-09-06 14:10:00|12793|12791.6|12804.2|12802.8|12805.2|12803.8|12780.2|12778.8|959
1662473700000|2022-09-06 14:15:00|12803.7|12802.3|12809.2|12807.8|12811.7|12810.3|12785.7|12784.3|526
1662474000000|2022-09-06 14:20:00|12808.2|12806.8|12785.2|12783.8|12809.2|12807.8|12771.7|12770.3|1022
1662474300000|2022-09-06 14:25:00|12784.7|12783.3|12821.2|12819.8|12826.7|12825.3|12780.2|12778.8|1208
1662474600000|2022-09-06 14:30:00|12820.7|12819.3|12832.2|12830.8|12832.7|12831.3|12808.2|12806.8|506
1662474900000|2022-09-06 14:35:00|12832.7|12831.3|12855.2|12853.8|12857.2|12855.8|12818.2|12816.8|476
1662475200000|2022-09-06 14:40:00|12854.7|12853.3|12866.2|12864.8|12874.2|12872.8|12852.2|12850.8|845
1662475500000|2022-09-06 14:45:00|12865.7|12864.3|12870.2|12868.8|12875.7|12874.3|12852.7|12851.3|679
1662475800000|2022-09-06 14:50:00|12870.7|12869.3|12885.2|12883.8|12896.7|12895.3|12869.7|12868.3|978
1662476100000|2022-09-06 14:55:00|12884.7|12883.3|12905.7|12904.3|12919.7|12918.3|12884.2|12882.8|1160
1662476400000|2022-09-06 15:00:00|12906.2|12904.8|12898.2|12896.8|12907.2|12905.8|12890.7|12889.3|829
1662476700000|2022-09-06 15:05:00|12897.7|12896.3|12910.2|12908.8|12922.7|12921.3|12893.7|12892.3|930
1662477000000|2022-09-06 15:10:00|12910.7|12909.3|12883.2|12881.8|12911.7|12910.3|12880.7|12879.3|872
1662477300000|2022-09-06 15:15:00|12883.7|12882.3|12879.7|12878.3|12887.7|12886.3|12862.7|12861.3|1140
1662477600000|2022-09-06 15:20:00|12880.2|12878.8|12890.2|12888.8|12895.7|12894.3|12875.7|12874.3|760
1662477900000|2022-09-06 15:25:00|12889.7|12888.3|12859.7|12858.3|12896.7|12895.3|12859.2|12857.8|1205
1662478200000|2022-09-06 15:30:00|12860.4|12857.6|12873.4|12870.6|12891.9|12889.1|12851.9|12849.1|1346
1662478500000|2022-09-06 15:35:00|12872.9|12870.1|12856.9|12854.1|12882.4|12879.6|12849.9|12847.1|686
1662478800000|2022-09-06 15:40:00|12857.4|12854.6|12869.4|12866.6|12882.9|12880.1|12850.9|12848.1|406
1662479100000|2022-09-06 15:45:00|12868.9|12866.1|12854.9|12852.1|12878.4|12875.6|12851.4|12848.6|1035
1662479400000|2022-09-06 15:50:00|12855.4|12852.6|12878.9|12876.1|12882.9|12880.1|12852.4|12849.6|252
1662479700000|2022-09-06 15:55:00|12879.4|12876.6|12873.9|12871.1|12885.4|12882.6|12873.4|12870.6|293
1662480000000|2022-09-06 16:00:00|12873.4|12870.6|12877.4|12874.6|12885.9|12883.1|12869.4|12866.6|155
1662480300000|2022-09-06 16:05:00|12877.9|12875.1|12849.9|12847.1|12887.4|12884.6|12845.9|12843.1|326
1662480600000|2022-09-06 16:10:00|12850.4|12847.6|12838.9|12836.1|12852.9|12850.1|12832.4|12829.6|278
1662480900000|2022-09-06 16:15:00|12838.4|12835.6|12819.9|12817.1|12839.4|12836.6|12812.4|12809.6|256
1662481200000|2022-09-06 16:20:00|12819.4|12816.6|12806.4|12803.6|12826.4|12823.6|12805.4|12802.6|207
1662481500000|2022-09-06 16:25:00|12805.9|12803.1|12821.4|12818.6|12823.4|12820.6|12797.4|12794.6|355
1662481800000|2022-09-06 16:30:00|12820.9|12818.1|12816.4|12813.6|12827.9|12825.1|12813.4|12810.6|199
1662482100000|2022-09-06 16:35:00|12816.9|12814.1|12819.9|12817.1|12825.4|12822.6|12814.9|12812.1|131
1662482400000|2022-09-06 16:40:00|12819.4|12816.6|12841.4|12838.6|12841.9|12839.1|12809.9|12807.1|237
1662482700000|2022-09-06 16:45:00|12840.9|12838.1|12846.4|12843.6|12846.9|12844.1|12833.4|12830.6|166
1662483000000|2022-09-06 16:50:00|12846.9|12844.1|12842.4|12839.6|12849.9|12847.1|12832.4|12829.6|159
1662483300000|2022-09-06 16:55:00|12841.9|12839.1|12843.4|12840.6|12853.9|12851.1|12839.4|12836.6|116
1662483600000|2022-09-06 17:00:00|12843.9|12841.1|12827.4|12824.6|12843.9|12841.1|12822.9|12820.1|160
1662483900000|2022-09-06 17:05:00|12827.9|12825.1|12798.4|12795.6|12827.9|12825.1|12798.4|12795.6|143
1662484200000|2022-09-06 17:10:00|12799.4|12796.6|12792.4|12789.6|12806.4|12803.6|12788.9|12786.1|238
1662484500000|2022-09-06 17:15:00|12791.9|12789.1|12798.9|12796.1|12802.4|12799.6|12786.9|12784.1|179
1662484800000|2022-09-06 17:20:00|12798.4|12795.6|12803.4|12800.6|12806.4|12803.6|12795.4|12792.6|199
1662485100000|2022-09-06 17:25:00|12803.9|12801.1|12801.9|12799.1|12808.9|12806.1|12798.9|12796.1|169
1662485400000|2022-09-06 17:30:00|12802.4|12799.6|12819.9|12817.1|12825.9|12823.1|12798.9|12796.1|134
1662485700000|2022-09-06 17:35:00|12819.4|12816.6|12819.4|12816.6|12823.4|12820.6|12811.9|12809.1|87
1662486000000|2022-09-06 17:40:00|12818.9|12816.1|12810.4|12807.6|12819.9|12817.1|12803.4|12800.6|85
1662486300000|2022-09-06 17:45:00|12810.9|12808.1|12799.4|12796.6|12815.9|12813.1|12798.9|12796.1|68
1662486600000|2022-09-06 17:50:00|12798.9|12796.1|12801.9|12799.1|12804.4|12801.6|12789.9|12787.1|131
1662486900000|2022-09-06 17:55:00|12802.4|12799.6|12817.9|12815.1|12820.9|12818.1|12801.9|12799.1|135
1662487200000|2022-09-06 18:00:00|12818.4|12815.6|12827.9|12825.1|12831.9|12829.1|12814.9|12812.1|131
1662487500000|2022-09-06 18:05:00|12827.4|12824.6|12828.9|12826.1|12833.4|12830.6|12820.4|12817.6|104
1662487800000|2022-09-06 18:10:00|12829.4|12826.6|12845.9|12843.1|12853.9|12851.1|12828.9|12826.1|194
1662488100000|2022-09-06 18:15:00|12846.4|12843.6|12846.9|12844.1|12853.9|12851.1|12841.9|12839.1|110
1662488400000|2022-09-06 18:20:00|12846.4|12843.6|12841.9|12839.1|12850.9|12848.1|12835.4|12832.6|89
1662488700000|2022-09-06 18:25:00|12841.4|12838.6|12833.9|12831.1|12842.4|12839.6|12829.9|12827.1|77
1662489000000|2022-09-06 18:30:00|12834.4|12831.6|12824.9|12822.1|12837.9|12835.1|12815.9|12813.1|190
1662489300000|2022-09-06 18:35:00|12825.4|12822.6|12829.9|12827.1|12838.4|12835.6|12820.4|12817.6|29
1662489600000|2022-09-06 18:40:00|12830.4|12827.6|12818.4|12815.6|12830.9|12828.1|12815.9|12813.1|63
1662489900000|2022-09-06 18:45:00|12817.9|12815.1|12821.9|12819.1|12823.9|12821.1|12812.4|12809.6|64
1662490200000|2022-09-06 18:50:00|12822.4|12819.6|12816.9|12814.1|12822.4|12819.6|12804.4|12801.6|98
1662490500000|2022-09-06 18:55:00|12817.4|12814.6|12807.9|12805.1|12825.4|12822.6|12805.4|12802.6|78
1662490800000|2022-09-06 19:00:00|12808.4|12805.6|12802.9|12800.1|12813.9|12811.1|12798.4|12795.6|157
1662491100000|2022-09-06 19:05:00|12803.4|12800.6|12825.4|12822.6|12825.9|12823.1|12802.9|12800.1|104
1662491400000|2022-09-06 19:10:00|12825.9|12823.1|12829.9|12827.1|12843.9|12841.1|12819.9|12817.1|289
1662491700000|2022-09-06 19:15:00|12829.4|12826.6|12827.9|12825.1|12844.4|12841.6|12826.9|12824.1|260
1662492000000|2022-09-06 19:20:00|12828.4|12825.6|12816.9|12814.1|12831.4|12828.6|12800.9|12798.1|489
1662492300000|2022-09-06 19:25:00|12817.4|12814.6|12813.9|12811.1|12822.9|12820.1|12810.9|12808.1|129
1662492600000|2022-09-06 19:30:00|12814.4|12811.6|12798.9|12796.1|12814.4|12811.6|12790.4|12787.6|137
1662492900000|2022-09-06 19:35:00|12799.4|12796.6|12801.4|12798.6|12807.4|12804.6|12797.4|12794.6|164
1662493200000|2022-09-06 19:40:00|12800.9|12798.1|12823.9|12821.1|12826.4|12823.6|12799.9|12797.1|140
1662493500000|2022-09-06 19:45:00|12823.4|12820.6|12815.9|12813.1|12827.9|12825.1|12805.4|12802.6|248
1662493800000|2022-09-06 19:50:00|12816.9|12814.1|12808.9|12806.1|12816.9|12814.1|12803.9|12801.1|201
1662494100000|2022-09-06 19:55:00|12808.4|12805.6|12815.4|12812.6|12818.9|12816.1|12801.4|12798.6|392
1662494400000|2022-09-06 20:00:00|12818.8|12811.8|12807.6|12800.6|12818.8|12811.8|12802.7|12795.7|205
1662494700000|2022-09-06 20:05:00|12808.4|12801.4|12801.2|12794.2|12809.1|12802.1|12800.4|12793.4|0
1662495000000|2022-09-06 20:10:00|12802|12795|12805.8|12798.8|12809.4|12802.4|12800.7|12793.7|0
1662495300000|2022-09-06 20:15:00|12804.9|12797.9|12812.5|12805.5|12812.5|12805.5|12803.4|12796.4|0
1662495600000|2022-09-06 20:20:00|12812.1|12805.1|12807.9|12800.9|12814.8|12807.8|12807.9|12800.9|0
1662495900000|2022-09-06 20:25:00|12807.8|12800.8|12803.7|12796.7|12807.8|12800.8|12801.2|12794.2|0
1662496200000|2022-09-06 20:30:00|12802.4|12795.4|12802.8|12795.8|12803.3|12796.3|12799.5|12792.5|0
1662496500000|2022-09-06 20:35:00|12802.4|12795.4|12803.1|12796.1|12804.8|12797.8|12802|12795|0
1662496800000|2022-09-06 20:40:00|12803.9|12796.9|12810.9|12803.9|12810.9|12803.9|12803.1|12796.1|0
1662497100000|2022-09-06 20:45:00|12810|12803|12812.7|12805.7|12812.7|12805.7|12808.4|12801.4|0
1662497400000|2022-09-06 20:50:00|12813.5|12806.5|12807.5|12800.5|12813.5|12806.5|12807.1|12800.1|0
1662497700000|2022-09-06 20:55:00|12807.9|12800.9|12813|12806|12814.9|12807.9|12807.5|12800.5|0
1662498000000|2022-09-06 21:00:00|12813.8|12806.8|12814.3|12807.3|12816.4|12809.4|12812.6|12805.6|0
1662498300000|2022-09-06 21:05:00|12814.6|12807.6|12812.7|12805.7|12814.8|12807.8|12812.2|12805.2|0
1662498600000|2022-09-06 21:10:00|12812.1|12805.1|12812.3|12805.3|12812.7|12805.7|12811.1|12804.1|0
1662498900000|2022-09-06 21:15:00|12811.6|12804.6|12813.3|12806.3|12813.3|12806.3|12811.6|12804.6|0
1662499200000|2022-09-06 21:20:00|12812.5|12805.5|12809.8|12802.8|12813.1|12806.1|12809.4|12802.4|0
1662499500000|2022-09-06 21:25:00|12811.8|12804.8|12811.4|12804.4|12812|12805|12810.9|12803.9|0
1662499800000|2022-09-06 21:30:00|12811.2|12804.2|12811|12804|12811.4|12804.4|12810.9|12803.9|0
1662500100000|2022-09-06 21:35:00|12811.4|12804.4|12811|12804|12811.6|12804.6|12810.6|12803.6|0
1662500400000|2022-09-06 21:40:00|12811.1|12804.1|12811.6|12804.6|12811.7|12804.7|12811|12804|0
1662500700000|2022-09-06 21:45:00|12811|12804|12810.3|12803.3|12811|12804|12810.3|12803.3|0
1662501000000|2022-09-06 21:50:00|12810.2|12803.2|12810.7|12803.7|12810.7|12803.7|12810.2|12803.2|0
1662501300000|2022-09-06 21:55:00|12810.8|12803.8|12811.7|12804.7|12811.9|12804.9|12810.8|12803.8|0
1662501600000|2022-09-06 22:00:00|12812.1|12805.1|12815.5|12808.5|12815.5|12808.5|12806.8|12799.8|0
1662501900000|2022-09-06 22:05:00|12815.9|12808.9|12815.8|12808.8|12816.3|12809.3|12810.3|12803.3|0
1662502200000|2022-09-06 22:10:00|12816.2|12809.2|12822.7|12815.7|12825.2|12818.2|12816.2|12809.2|0
1662502500000|2022-09-06 22:15:00|12823.6|12816.6|12823.5|12816.5|12823.6|12816.6|12816.8|12809.8|0
1662502800000|2022-09-06 22:20:00|12823.1|12816.1|12819.3|12812.3|12823.5|12816.5|12819.3|12812.3|0
1662503100000|2022-09-06 22:25:00|12818.9|12811.9|12821.6|12814.6|12821.6|12814.6|12818.5|12811.5|0
1662503400000|2022-09-06 22:30:00|12822|12815|12817.5|12810.5|12824.1|12817.1|12817.5|12810.5|0
1662503700000|2022-09-06 22:35:00|12817.1|12810.1|12816.8|12809.8|12818.8|12811.8|12814.3|12807.3|0
1662504000000|2022-09-06 22:40:00|12816.3|12809.3|12819.2|12812.2|12820|12813|12815.9|12808.9|0
1662504300000|2022-09-06 22:45:00|12817.6|12810.6|12821.7|12814.7|12821.7|12814.7|12816.8|12809.8|0
1662504600000|2022-09-06 22:50:00|12821.3|12814.3|12818.5|12811.5|12822.5|12815.5|12816|12809|0
1662504900000|2022-09-06 22:55:00|12818.8|12811.8|12818.4|12811.4|12821.7|12814.7|12818.4|12811.4|0
1662505200000|2022-09-06 23:00:00|12819.2|12812.2|12815.1|12808.1|12821.2|12814.2|12815.1|12808.1|0
1662505500000|2022-09-06 23:05:00|12814.7|12807.7|12805.5|12798.5|12815.9|12808.9|12803.6|12796.6|0
1662505800000|2022-09-06 23:10:00|12805.9|12798.9|12805.3|12798.3|12805.9|12798.9|12801.2|12794.2|0
1662506100000|2022-09-06 23:15:00|12806.1|12799.1|12807.1|12800.1|12810.4|12803.4|12806.1|12799.1|0
1662506400000|2022-09-06 23:20:00|12807.9|12800.9|12812.4|12805.4|12812.8|12805.8|12807.1|12800.1|0
1662506700000|2022-09-06 23:25:00|12812.8|12805.8|12808|12801|12814.5|12807.5|12808|12801|0
1662507000000|2022-09-06 23:30:00|12808.8|12801.8|12811.9|12804.9|12816|12809|12808.6|12801.6|0
1662507300000|2022-09-06 23:35:00|12812.7|12805.7|12813.6|12806.6|12816|12809|12811.9|12804.9|0
1662507600000|2022-09-06 23:40:00|12812.7|12805.7|12817.1|12810.1|12819.5|12812.5|12812.7|12805.7|0
1662507900000|2022-09-06 23:45:00|12816.3|12809.3|12811.8|12804.8|12817.1|12810.1|12808.1|12801.1|0
1662508200000|2022-09-06 23:50:00|12811.4|12804.4|12807.2|12800.2|12813|12806|12805.1|12798.1|0
1662508500000|2022-09-06 23:55:00|12806.4|12799.4|12806.3|12799.3|12809.6|12802.6|12803.9|12796.9|0
1662508800000|2022-09-07 00:00:00|12805.5|12798.5|12803.9|12796.9|12810.4|12803.4|12789.9|12782.9|0
1662509100000|2022-09-07 00:05:00|12803.4|12796.4|12812.4|12805.4|12813.2|12806.2|12801.2|12794.2|0
1662509400000|2022-09-07 00:10:00|12811.6|12804.6|12801.1|12794.1|12811.6|12804.6|12797|12790|0
1662509700000|2022-09-07 00:15:00|12800.7|12793.7|12753|12748|12800.7|12793.7|12751.5|12746.5|154
1662510000000|2022-09-07 00:20:00|12752.5|12747.5|12723|12718|12754|12749|12718.5|12713.5|162
1662510300000|2022-09-07 00:25:00|12722.5|12717.5|12725|12720|12726.5|12721.5|12719|12714|25
1662510600000|2022-09-07 00:30:00|12724.5|12719.5|12720.5|12715.5|12732|12727|12715|12710|53
1662510900000|2022-09-07 00:35:00|12721|12716|12719|12714|12724|12719|12712.5|12707.5|28
1662511200000|2022-09-07 00:40:00|12718|12713|12713.5|12708.5|12719|12714|12713|12708|18
1662511500000|2022-09-07 00:45:00|12713|12708|12717|12712|12719|12714|12708.5|12703.5|72
1662511800000|2022-09-07 00:50:00|12719|12714|12721|12716|12724.5|12719.5|12715|12710|17
1662512100000|2022-09-07 00:55:00|12720.5|12715.5|12723|12718|12727|12722|12716.5|12711.5|31
1662512400000|2022-09-07 01:00:00|12721.5|12716.5|12711|12706|12723|12718|12709|12704|42
1662512700000|2022-09-07 01:05:00|12710.5|12705.5|12711|12706|12716.5|12711.5|12708|12703|43
1662513000000|2022-09-07 01:10:00|12710.5|12705.5|12717|12712|12718.5|12713.5|12708|12703|42
1662513300000|2022-09-07 01:15:00|12716.5|12711.5|12711|12706|12721.5|12716.5|12710|12705|39
1662513600000|2022-09-07 01:20:00|12711.5|12706.5|12711|12706|12720|12715|12709|12704|36
1662513900000|2022-09-07 01:25:00|12710.5|12705.5|12719|12714|12721.5|12716.5|12708|12703|25
1662514200000|2022-09-07 01:30:00|12719.5|12714.5|12725|12720|12725|12720|12709|12704|36
1662514500000|2022-09-07 01:35:00|12724.5|12719.5|12723|12718|12724.5|12719.5|12713.5|12708.5|20
1662514800000|2022-09-07 01:40:00|12723.5|12718.5|12720.5|12715.5|12725.5|12720.5|12719|12714|10
1662515100000|2022-09-07 01:45:00|12721|12716|12729|12724|12729.5|12724.5|12717|12712|16
1662515400000|2022-09-07 01:50:00|12729.5|12724.5|12731|12726|12736|12731|12728|12723|23
1662515700000|2022-09-07 01:55:00|12731.5|12726.5|12726.5|12721.5|12733|12728|12726|12721|16
1662516000000|2022-09-07 02:00:00|12726|12721|12726|12721|12728|12723|12723|12718|8
1662516300000|2022-09-07 02:05:00|12725.5|12720.5|12727|12722|12728.5|12723.5|12722.5|12717.5|12
1662516600000|2022-09-07 02:10:00|12726.5|12721.5|12721|12716|12727|12722|12717.5|12712.5|23
1662516900000|2022-09-07 02:15:00|12719.5|12714.5|12719|12714|12722|12717|12718|12713|11
1662517200000|2022-09-07 02:20:00|12719.5|12714.5|12725|12720|12725|12720|12719|12714|11
1662517500000|2022-09-07 02:25:00|12724.5|12719.5|12735|12730|12736|12731|12722|12717|25
1662517800000|2022-09-07 02:30:00|12735.5|12730.5|12743|12738|12744|12739|12735|12730|24
1662518100000|2022-09-07 02:35:00|12742.5|12737.5|12731|12726|12747|12742|12729|12724|13
1662518400000|2022-09-07 02:40:00|12731.5|12726.5|12730.5|12725.5|12733.5|12728.5|12729.5|12724.5|12
1662518700000|2022-09-07 02:45:00|12731|12726|12732|12727|12733|12728|12728|12723|16
1662519000000|2022-09-07 02:50:00|12732.5|12727.5|12720|12715|12734|12729|12719|12714|31
1662519300000|2022-09-07 02:55:00|12720.5|12715.5|12721|12716|12721|12716|12718.5|12713.5|5
1662519600000|2022-09-07 03:00:00|12721.5|12716.5|12720|12715|12723|12718|12717|12712|10
1662519900000|2022-09-07 03:05:00|12720.5|12715.5|12715|12710|12720.5|12715.5|12715|12710|5
1662520200000|2022-09-07 03:10:00|12714.5|12709.5|12714|12709|12715|12710|12708|12703|29
1662520500000|2022-09-07 03:15:00|12713.5|12708.5|12709|12704|12714.5|12709.5|12706.5|12701.5|19
1662520800000|2022-09-07 03:20:00|12709.5|12704.5|12709|12704|12710|12705|12707|12702|13
1662521100000|2022-09-07 03:25:00|12708.5|12703.5|12717.5|12712.5|12718|12713|12707|12702|22
1662521400000|2022-09-07 03:30:00|12717|12712|12712|12707|12717.5|12712.5|12710|12705|22
1662521700000|2022-09-07 03:35:00|12711.5|12706.5|12707|12702|12713|12708|12705.5|12700.5|12
1662522000000|2022-09-07 03:40:00|12707.5|12702.5|12708|12703|12709|12704|12707|12702|12
1662522300000|2022-09-07 03:45:00|12708.5|12703.5|12709|12704|12710.5|12705.5|12707|12702|13
1662522600000|2022-09-07 03:50:00|12709.5|12704.5|12718|12713|12719|12714|12706|12701|16
1662522900000|2022-09-07 03:55:00|12717.5|12712.5|12719|12714|12719.5|12714.5|12716|12711|7
1662523200000|2022-09-07 04:00:00|12718.5|12713.5|12711.5|12706.5|12719|12714|12711.5|12706.5|16
1662523500000|2022-09-07 04:05:00|12711|12706|12713|12708|12714|12709|12711|12706|14
1662523800000|2022-09-07 04:10:00|12713.5|12708.5|12710|12705|12715|12710|12710|12705|8
1662524100000|2022-09-07 04:15:00|12709.5|12704.5|12710|12705|12713.5|12708.5|12709.5|12704.5|11
1662524400000|2022-09-07 04:20:00|12709.5|12704.5|12708|12703|12712.5|12707.5|12707.5|12702.5|9
1662524700000|2022-09-07 04:25:00|12708.5|12703.5|12710|12705|12711|12706|12708|12703|30
1662525000000|2022-09-07 04:30:00|12709.5|12704.5|12720|12715|12721|12716|12709|12704|35
1662525300000|2022-09-07 04:35:00|12719.5|12714.5|12725|12720|12725.5|12720.5|12719|12714|26
1662525600000|2022-09-07 04:40:00|12724.5|12719.5|12725|12720|12728|12723|12718.5|12713.5|59
1662525900000|2022-09-07 04:45:00|12725.5|12720.5|12730.5|12725.5|12730.5|12725.5|12725|12720|18
1662526200000|2022-09-07 04:50:00|12730|12725|12738|12733|12740.5|12735.5|12729|12724|41
1662526500000|2022-09-07 04:55:00|12738.5|12733.5|12736|12731|12743|12738|12736|12731|17
1662526800000|2022-09-07 05:00:00|12735.5|12730.5|12736|12731|12740|12735|12731.5|12726.5|31
1662527100000|2022-09-07 05:05:00|12736.5|12731.5|12751|12746|12751|12746|12735.5|12730.5|57
1662527400000|2022-09-07 05:10:00|12751.5|12746.5|12751|12746|12754|12749|12748.5|12743.5|41
1662527700000|2022-09-07 05:15:00|12751.5|12746.5|12757|12752|12758|12753|12750|12745|29
1662528000000|2022-09-07 05:20:00|12756.5|12751.5|12756|12751|12759|12754|12752.5|12747.5|23
1662528300000|2022-09-07 05:25:00|12756.5|12751.5|12748|12743|12757|12752|12748|12743|21
1662528600000|2022-09-07 05:30:00|12748.5|12743.5|12743|12738|12752|12747|12742|12737|75
1662528900000|2022-09-07 05:35:00|12743.5|12738.5|12743|12738|12744.5|12739.5|12740.5|12735.5|32
1662529200000|2022-09-07 05:40:00|12742.5|12737.5|12747|12742|12747|12742|12742.5|12737.5|18
1662529500000|2022-09-07 05:45:00|12747.5|12742.5|12750|12745|12757|12752|12747.5|12742.5|38
1662529800000|2022-09-07 05:50:00|12749|12744|12742.5|12737.5|12750|12745|12739|12734|84
1662530100000|2022-09-07 05:55:00|12743|12738|12739|12734|12746.5|12741.5|12738.5|12733.5|24
1662530400000|2022-09-07 06:00:00|12737.9|12735.1|12721.9|12719.1|12754.9|12752.1|12720.9|12718.1|344
1662530700000|2022-09-07 06:05:00|12722.9|12720.1|12726.9|12724.1|12731.4|12728.6|12720.9|12718.1|306
1662531000000|2022-09-07 06:10:00|12724.9|12722.1|12748.9|12746.1|12750.4|12747.6|12723.9|12721.1|201
1662531300000|2022-09-07 06:15:00|12750.9|12748.1|12756.9|12754.1|12758.4|12755.6|12736.9|12734.1|311
1662531600000|2022-09-07 06:20:00|12757.9|12755.1|12773.9|12771.1|12786.9|12784.1|12757.9|12755.1|622
1662531900000|2022-09-07 06:25:00|12773.4|12770.6|12764.4|12761.6|12774.9|12772.1|12762.9|12760.1|403
1662532200000|2022-09-07 06:30:00|12764.9|12762.1|12761.9|12759.1|12766.4|12763.6|12754.4|12751.6|313
1662532500000|2022-09-07 06:35:00|12762.4|12759.6|12766.9|12764.1|12770.4|12767.6|12760.4|12757.6|144
1662532800000|2022-09-07 06:40:00|12766.4|12763.6|12769.4|12766.6|12773.4|12770.6|12764.4|12761.6|167
1662533100000|2022-09-07 06:45:00|12768.9|12766.1|12774.9|12772.1|12783.4|12780.6|12766.4|12763.6|219
1662533400000|2022-09-07 06:50:00|12774.4|12771.6|12765.4|12762.6|12777.4|12774.6|12764.9|12762.1|180
1662533700000|2022-09-07 06:55:00|12764.9|12762.1|12751.9|12749.1|12770.4|12767.6|12749.9|12747.1|388
1662534000000|2022-09-07 07:00:00|12751.2|12749.8|12773.2|12771.8|12792.2|12790.8|12751.2|12749.8|1806
1662534300000|2022-09-07 07:05:00|12773.7|12772.3|12775.7|12774.3|12800.7|12799.3|12771.2|12769.8|1190
1662534600000|2022-09-07 07:10:00|12777.7|12776.3|12774.7|12773.3|12810.7|12809.3|12769.2|12767.8|1008
1662534900000|2022-09-07 07:15:00|12774.2|12772.8|12772.2|12770.8|12792.7|12791.3|12767.2|12765.8|675
1662535200000|2022-09-07 07:20:00|12771.7|12770.3|12760.2|12758.8|12788.2|12786.8|12759.2|12757.8|500
1662535500000|2022-09-07 07:25:00|12760.7|12759.3|12751.2|12749.8|12761.7|12760.3|12733.7|12732.3|898
1662535800000|2022-09-07 07:30:00|12751.7|12750.3|12770.2|12768.8|12773.2|12771.8|12734.7|12733.3|506
1662536100000|2022-09-07 07:35:00|12769.7|12768.3|12772.2|12770.8|12782.7|12781.3|12760.2|12758.8|406
1662536400000|2022-09-07 07:40:00|12772.3|12770.9|12791.3|12789.9|12792.3|12790.9|12769.8|12768.4|581
1662536700000|2022-09-07 07:45:00|12791.8|12790.4|12803.3|12801.9|12807.3|12805.9|12791.3|12789.9|767
1662537000000|2022-09-07 07:50:00|12802.8|12801.4|12791.3|12789.9|12803.3|12801.9|12778.3|12776.9|830
1662537300000|2022-09-07 07:55:00|12792.3|12790.9|12798.3|12796.9|12801.3|12799.9|12785.8|12784.4|561
1662537600000|2022-09-07 08:00:00|12797.3|12795.9|12829.8|12828.4|12830.3|12828.9|12772.8|12771.4|1608
1662537900000|2022-09-07 08:05:00|12829.3|12827.9|12841.3|12839.9|12850.3|12848.9|12826.8|12825.4|1181
1662538200000|2022-09-07 08:10:00|12840.8|12839.4|12830.8|12829.4|12842.8|12841.4|12827.3|12825.9|521
1662538500000|2022-09-07 08:15:00|12831.3|12829.9|12835.3|12833.9|12838.3|12836.9|12820.8|12819.4|506
1662538800000|2022-09-07 08:20:00|12835.8|12834.4|12838.3|12836.9|12843.8|12842.4|12824.3|12822.9|402
1662539100000|2022-09-07 08:25:00|12838.8|12837.4|12834.8|12833.4|12848.8|12847.4|12833.3|12831.9|348
1662539400000|2022-09-07 08:30:00|12834.3|12832.9|12838.8|12837.4|12843.8|12842.4|12833.8|12832.4|219
1662539700000|2022-09-07 08:35:00|12838.3|12836.9|12828.8|12827.4|12843.3|12841.9|12828.8|12827.4|238
1662540000000|2022-09-07 08:40:00|12828.3|12826.9|12827.3|12825.9|12829.3|12827.9|12818.3|12816.9|366
1662540300000|2022-09-07 08:45:00|12827.8|12826.4|12847.3|12845.9|12849.8|12848.4|12827.8|12826.4|395
1662540600000|2022-09-07 08:50:00|12847.8|12846.4|12854.3|12852.9|12860.8|12859.4|12830.8|12829.4|1016
1662540900000|2022-09-07 08:55:00|12853.8|12852.4|12866.8|12865.4|12868.8|12867.4|12852.8|12851.4|565
1662541200000|2022-09-07 09:00:00|12866.3|12864.9|12820.3|12818.9|12867.8|12866.4|12816.8|12815.4|1592
1662541500000|2022-09-07 09:05:00|12820.8|12819.4|12805.3|12803.9|12828.3|12826.9|12801.8|12800.4|880
1662541800000|2022-09-07 09:10:00|12804.8|12803.4|12810.3|12808.9|12815.3|12813.9|12800.3|12798.9|521
1662542100000|2022-09-07 09:15:00|12810.8|12809.4|12822.3|12820.9|12826.3|12824.9|12809.8|12808.4|429
1662542400000|2022-09-07 09:20:00|12822.8|12821.4|12812.3|12810.9|12830.8|12829.4|12811.8|12810.4|341
1662542700000|2022-09-07 09:25:00|12812.8|12811.4|12812.8|12811.4|12819.8|12818.4|12805.8|12804.4|222
1662543000000|2022-09-07 09:30:00|12813.3|12811.9|12816.3|12814.9|12816.3|12814.9|12802.8|12801.4|230
1662543300000|2022-09-07 09:35:00|12815.8|12814.4|12801.3|12799.9|12827.3|12825.9|12801.3|12799.9|430
1662543600000|2022-09-07 09:40:00|12800.8|12799.4|12811.8|12810.4|12817.8|12816.4|12798.3|12796.9|452
1662543900000|2022-09-07 09:45:00|12811.3|12809.9|12819.8|12818.4|12822.8|12821.4|12803.3|12801.9|463
1662544200000|2022-09-07 09:50:00|12819.3|12817.9|12809.3|12807.9|12819.8|12818.4|12807.8|12806.4|227
1662544500000|2022-09-07 09:55:00|12809.8|12808.4|12821.3|12819.9|12823.3|12821.9|12809.3|12807.9|187
1662544800000|2022-09-07 10:00:00|12820.8|12819.4|12808.8|12807.4|12822.8|12821.4|12806.8|12805.4|197
1662545100000|2022-09-07 10:05:00|12808.3|12806.9|12807.3|12805.9|12818.3|12816.9|12807.3|12805.9|211
1662545400000|2022-09-07 10:10:00|12807.8|12806.4|12807.8|12806.4|12812.3|12810.9|12800.8|12799.4|177
1662545700000|2022-09-07 10:15:00|12808.3|12806.9|12804.3|12802.9|12808.8|12807.4|12783.3|12781.9|556
1662546000000|2022-09-07 10:20:00|12803.8|12802.4|12816.3|12814.9|12819.3|12817.9|12799.8|12798.4|275
1662546300000|2022-09-07 10:25:00|12816.8|12815.4|12828.3|12826.9|12830.8|12829.4|12811.8|12810.4|293
1662546600000|2022-09-07 10:30:00|12828.8|12827.4|12818.3|12816.9|12832.8|12831.4|12815.8|12814.4|467
1662546900000|2022-09-07 10:35:00|12817.8|12816.4|12827.3|12825.9|12836.8|12835.4|12817.3|12815.9|466
1662547200000|2022-09-07 10:40:00|12826.8|12825.4|12825.8|12824.4|12831.3|12829.9|12817.8|12816.4|370
1662547500000|2022-09-07 10:45:00|12826.3|12824.9|12813.3|12811.9|12827.8|12826.4|12806.3|12804.9|251
1662547800000|2022-09-07 10:50:00|12813.8|12812.4|12824.8|12823.4|12827.3|12825.9|12812.8|12811.4|183
1662548100000|2022-09-07 10:55:00|12825.3|12823.9|12821.3|12819.9|12826.3|12824.9|12813.3|12811.9|192
1662548400000|2022-09-07 11:00:00|12821.8|12820.4|12831.3|12829.9|12831.8|12830.4|12818.8|12817.4|194
1662548700000|2022-09-07 11:05:00|12830.8|12829.4|12829.3|12827.9|12843.8|12842.4|12823.3|12821.9|365
1662549000000|2022-09-07 11:10:00|12829.8|12828.4|12840.3|12838.9|12841.8|12840.4|12827.8|12826.4|277
1662549300000|2022-09-07 11:15:00|12839.8|12838.4|12831.8|12830.4|12841.8|12840.4|12829.8|12828.4|353
1662549600000|2022-09-07 11:20:00|12831.3|12829.9|12839.8|12838.4|12840.8|12839.4|12829.8|12828.4|185
1662549900000|2022-09-07 11:25:00|12839.3|12837.9|12837.3|12835.9|12840.3|12838.9|12833.8|12832.4|126
1662550200000|2022-09-07 11:30:00|12837.8|12836.4|12831.8|12830.4|12839.3|12837.9|12826.3|12824.9|193
1662550500000|2022-09-07 11:35:00|12831.3|12829.9|12801.3|12799.9|12841.3|12839.9|12800.8|12799.4|470
1662550800000|2022-09-07 11:40:00|12800.3|12798.9|12829.3|12827.9|12830.3|12828.9|12789.8|12788.4|625
1662551100000|2022-09-07 11:45:00|12828.8|12827.4|12822.3|12820.9|12829.3|12827.9|12818.8|12817.4|215
1662551400000|2022-09-07 11:50:00|12821.3|12819.9|12826.3|12824.9|12829.3|12827.9|12811.3|12809.9|260
1662551700000|2022-09-07 11:55:00|12826.8|12825.4|12825.3|12823.9|12832.8|12831.4|12820.3|12818.9|151
1662552000000|2022-09-07 12:00:00|12825.8|12824.4|12816.8|12815.4|12829.3|12827.9|12812.8|12811.4|203
1662552300000|2022-09-07 12:05:00|12817.3|12815.9|12799.3|12797.9|12817.3|12815.9|12791.3|12789.9|438
1662552600000|2022-09-07 12:10:00|12799.8|12798.4|12791.3|12789.9|12801.3|12799.9|12785.8|12784.4|370
1662552900000|2022-09-07 12:15:00|12791.8|12790.4|12773.3|12771.9|12794.3|12792.9|12767.3|12765.9|583
1662553200000|2022-09-07 12:20:00|12772.8|12771.4|12773.3|12771.9|12776.3|12774.9|12763.8|12762.4|538
1662553500000|2022-09-07 12:25:00|12773.8|12772.4|12765.3|12763.9|12779.3|12777.9|12761.3|12759.9|352
1662553800000|2022-09-07 12:30:00|12764.8|12763.4|12779.3|12777.9|12780.8|12779.4|12763.3|12761.9|304
1662554100000|2022-09-07 12:35:00|12778.3|12776.9|12798.3|12796.9|12798.3|12796.9|12773.8|12772.4|352
1662554400000|2022-09-07 12:40:00|12798.8|12797.4|12792.3|12790.9|12802.8|12801.4|12790.3|12788.9|389
1662554700000|2022-09-07 12:45:00|12792.8|12791.4|12792.3|12790.9|12794.3|12792.9|12786.8|12785.4|235
1662555000000|2022-09-07 12:50:00|12791.8|12790.4|12770.3|12768.9|12796.8|12795.4|12767.8|12766.4|285
1662555300000|2022-09-07 12:55:00|12770.8|12769.4|12796.3|12794.9|12796.8|12795.4|12770.8|12769.4|305
1662555600000|2022-09-07 13:00:00|12795.8|12794.4|12794.3|12792.9|12796.3|12794.9|12787.3|12785.9|209
1662555900000|2022-09-07 13:05:00|12793.8|12792.4|12799.3|12797.9|12805.8|12804.4|12793.8|12792.4|273
1662556200000|2022-09-07 13:10:00|12799.8|12798.4|12788.3|12786.9|12800.3|12798.9|12775.3|12773.9|463
1662556500000|2022-09-07 13:15:00|12788.8|12787.4|12817.3|12815.9|12817.3|12815.9|12787.8|12786.4|518
1662556800000|2022-09-07 13:20:00|12816.8|12815.4|12832.3|12830.9|12834.8|12833.4|12813.3|12811.9|510
1662557100000|2022-09-07 13:25:00|12831.8|12830.4|12822.3|12820.9|12834.3|12832.9|12820.3|12818.9|324
1662557400000|2022-09-07 13:30:00|12821.8|12820.4|12843.8|12842.4|12844.3|12842.9|12811.8|12810.4|698
1662557700000|2022-09-07 13:35:00|12844.3|12842.9|12867.3|12865.9|12881.3|12879.9|12841.3|12839.9|1514
1662558000000|2022-09-07 13:40:00|12866.8|12865.4|12873.3|12871.9|12878.3|12876.9|12859.8|12858.4|728
1662558300000|2022-09-07 13:45:00|12873.8|12872.4|12879.8|12878.4|12888.3|12886.9|12870.3|12868.9|549
1662558600000|2022-09-07 13:50:00|12879.3|12877.9|12865.3|12863.9|12882.3|12880.9|12850.3|12848.9|597
1662558900000|2022-09-07 13:55:00|12865.8|12864.4|12863.3|12861.9|12880.3|12878.9|12857.8|12856.4|407
1662559200000|2022-09-07 14:00:00|12864.3|12862.9|12888.3|12886.9|12890.8|12889.4|12847.3|12845.9|672
1662559500000|2022-09-07 14:05:00|12888.8|12887.4|12878.3|12876.9|12891.8|12890.4|12866.3|12864.9|461
1662559800000|2022-09-07 14:10:00|12877.5|12876.1|12854.5|12853.1|12886|12884.6|12854.5|12853.1|461
1662560100000|2022-09-07 14:15:00|12854|12852.6|12879.5|12878.1|12882.5|12881.1|12849|12847.6|338
1662560400000|2022-09-07 14:20:00|12879|12877.6|12862.5|12861.1|12882|12880.6|12856.5|12855.1|608
1662560700000|2022-09-07 14:25:00|12863|12861.6|12882.5|12881.1|12884|12882.6|12857|12855.6|339
1662561000000|2022-09-07 14:30:00|12883|12881.6|12900.5|12899.1|12910.5|12909.1|12883|12881.6|835
1662561300000|2022-09-07 14:35:00|12900|12898.6|12899|12897.6|12908.5|12907.1|12893|12891.6|533
1662561600000|2022-09-07 14:40:00|12899.5|12898.1|12894.5|12893.1|12908|12906.6|12887.5|12886.1|442
1662561900000|2022-09-07 14:45:00|12895|12893.6|12889.5|12888.1|12898.5|12897.1|12884.5|12883.1|318
1662562200000|2022-09-07 14:50:00|12889|12887.6|12898.5|12897.1|12901.5|12900.1|12886|12884.6|500
1662562500000|2022-09-07 14:55:00|12899|12897.6|12888.5|12887.1|12902.5|12901.1|12888|12886.6|314
1662562800000|2022-09-07 15:00:00|12889.5|12888.1|12901.5|12900.1|12904.5|12903.1|12880.5|12879.1|454
1662563100000|2022-09-07 15:05:00|12902|12900.6|12909.5|12908.1|12911.5|12910.1|12893.5|12892.1|546
1662563400000|2022-09-07 15:10:00|12910|12908.6|12944.5|12943.1|12961|12959.6|12909.5|12908.1|1716
1662563700000|2022-09-07 15:15:00|12945|12943.6|12942.5|12941.1|12951.5|12950.1|12932|12930.6|616
1662564000000|2022-09-07 15:20:00|12942|12940.6|12945|12943.6|12948.5|12947.1|12934.5|12933.1|555
1662564300000|2022-09-07 15:25:00|12944.5|12943.1|12944|12942.6|12953.5|12952.1|12941.5|12940.1|1179
1662564600000|2022-09-07 15:30:00|12944.7|12941.9|12916.7|12913.9|12944.7|12941.9|12909.7|12906.9|1254
1662564900000|2022-09-07 15:35:00|12917.2|12914.4|12928.2|12925.4|12932.7|12929.9|12915.2|12912.4|564
1662565200000|2022-09-07 15:40:00|12929.2|12926.4|12904.2|12901.4|12933.7|12930.9|12902.2|12899.4|284
1662565500000|2022-09-07 15:45:00|12904.7|12901.9|12915.2|12912.4|12920.7|12917.9|12899.7|12896.9|309
1662565800000|2022-09-07 15:50:00|12914.7|12911.9|12921.7|12918.9|12923.7|12920.9|12914.7|12911.9|98
1662566100000|2022-09-07 15:55:00|12922.2|12919.4|12905.7|12902.9|12927.7|12924.9|12901.7|12898.9|362
1662566400000|2022-09-07 16:00:00|12906.2|12903.4|12902.2|12899.4|12914.7|12911.9|12900.2|12897.4|317
1662566700000|2022-09-07 16:05:00|12902.7|12899.9|12905.2|12902.4|12905.7|12902.9|12888.7|12885.9|301
1662567000000|2022-09-07 16:10:00|12904.7|12901.9|12880.7|12877.9|12907.2|12904.4|12874.7|12871.9|369
1662567300000|2022-09-07 16:15:00|12880.2|12877.4|12871.2|12868.4|12883.2|12880.4|12868.2|12865.4|165
1662567600000|2022-09-07 16:20:00|12871.7|12868.9|12861.2|12858.4|12873.2|12870.4|12856.2|12853.4|334
1662567900000|2022-09-07 16:25:00|12860.7|12857.9|12876.7|12873.9|12880.7|12877.9|12858.7|12855.9|225
1662568200000|2022-09-07 16:30:00|12876.2|12873.4|12879.7|12876.9|12879.7|12876.9|12866.2|12863.4|143
1662568500000|2022-09-07 16:35:00|12880.2|12877.4|12905.2|12902.4|12905.2|12902.4|12876.2|12873.4|252
1662568800000|2022-09-07 16:40:00|12905.7|12902.9|12919.2|12916.4|12928.7|12925.9|12900.2|12897.4|318
1662569100000|2022-09-07 16:45:00|12918.7|12915.9|12916.2|12913.4|12924.7|12921.9|12912.7|12909.9|112
1662569400000|2022-09-07 16:50:00|12916.7|12913.9|12911.2|12908.4|12919.2|12916.4|12910.2|12907.4|90
1662569700000|2022-09-07 16:55:00|12910.7|12907.9|12910.2|12907.4|12912.2|12909.4|12900.7|12897.9|145
1662570000000|2022-09-07 17:00:00|12910.7|12907.9|12920.2|12917.4|12922.2|12919.4|12909.2|12906.4|111
1662570300000|2022-09-07 17:05:00|12919.7|12916.9|12922.2|12919.4|12923.7|12920.9|12914.7|12911.9|110
1662570600000|2022-09-07 17:10:00|12921.7|12918.9|12925.2|12922.4|12925.7|12922.9|12916.2|12913.4|103
1662570900000|2022-09-07 17:15:00|12925.7|12922.9|12917.7|12914.9|12927.7|12924.9|12915.2|12912.4|134
1662571200000|2022-09-07 17:20:00|12918.2|12915.4|12918.7|12915.9|12927.2|12924.4|12916.2|12913.4|85
1662571500000|2022-09-07 17:25:00|12918.2|12915.4|12914.2|12911.4|12919.7|12916.9|12906.2|12903.4|215
1662571800000|2022-09-07 17:30:00|12914.7|12911.9|12932.2|12929.4|12932.7|12929.9|12914.2|12911.4|89
1662572100000|2022-09-07 17:35:00|12931.7|12928.9|12939.2|12936.4|12942.7|12939.9|12927.2|12924.4|137
1662572400000|2022-09-07 17:40:00|12938.7|12935.9|12961.2|12958.4|12963.2|12960.4|12938.7|12935.9|314
1662572700000|2022-09-07 17:45:00|12961.7|12958.9|12955.2|12952.4|12964.2|12961.4|12945.7|12942.9|268
1662573000000|2022-09-07 17:50:00|12955.7|12952.9|12956.2|12953.4|12960.7|12957.9|12952.2|12949.4|100
1662573300000|2022-09-07 17:55:00|12956.7|12953.9|12952.7|12949.9|12958.2|12955.4|12950.2|12947.4|95
1662573600000|2022-09-07 18:00:00|12953.2|12950.4|12972.7|12969.9|12973.2|12970.4|12950.7|12947.9|197
1662573900000|2022-09-07 18:05:00|12973.2|12970.4|12964.2|12961.4|12975.7|12972.9|12961.7|12958.9|226
1662574200000|2022-09-07 18:10:00|12963.7|12960.9|12968.7|12965.9|12970.7|12967.9|12960.7|12957.9|150
1662574500000|2022-09-07 18:15:00|12968.2|12965.4|12951.2|12948.4|12970.7|12967.9|12949.7|12946.9|209
1662574800000|2022-09-07 18:20:00|12951.7|12948.9|12955.2|12952.4|12956.2|12953.4|12948.7|12945.9|71
1662575100000|2022-09-07 18:25:00|12955.7|12952.9|12968.2|12965.4|12969.7|12966.9|12954.2|12951.4|76
1662575400000|2022-09-07 18:30:00|12968.7|12965.9|12984.2|12981.4|12984.7|12981.9|12966.7|12963.9|361
1662575700000|2022-09-07 18:35:00|12983.7|12980.9|12979.7|12976.9|12988.2|12985.4|12978.2|12975.4|127
1662576000000|2022-09-07 18:40:00|12979.2|12976.4|12981.2|12978.4|12986.7|12983.9|12978.2|12975.4|104
1662576300000|2022-09-07 18:45:00|12980.7|12977.9|12984.2|12981.4|12984.7|12981.9|12978.2|12975.4|48
1662576600000|2022-09-07 18:50:00|12983.7|12980.9|12982.2|12979.4|12988.2|12985.4|12974.2|12971.4|140
1662576900000|2022-09-07 18:55:00|12982.7|12979.9|12984.2|12981.4|12987.7|12984.9|12979.7|12976.9|69
1662577200000|2022-09-07 19:00:00|12984.7|12981.9|12982.7|12979.9|12986.2|12983.4|12977.7|12974.9|78
1662577500000|2022-09-07 19:05:00|12982.2|12979.4|12993.7|12990.9|12993.7|12990.9|12980.7|12977.9|137
1662577800000|2022-09-07 19:10:00|12993.2|12990.4|12985.2|12982.4|12994.7|12991.9|12983.7|12980.9|84
1662578100000|2022-09-07 19:15:00|12985.7|12982.9|12973.7|12970.9|12988.7|12985.9|12972.7|12969.9|102
1662578400000|2022-09-07 19:20:00|12974.2|12971.4|12981.2|12978.4|12981.7|12978.9|12971.7|12968.9|38
1662578700000|2022-09-07 19:25:00|12981.7|12978.9|12992.7|12989.9|12993.7|12990.9|12980.2|12977.4|75
1662579000000|2022-09-07 19:30:00|12992.2|12989.4|12986.2|12983.4|12995.7|12992.9|12980.2|12977.4|124
1662579300000|2022-09-07 19:35:00|12986.7|12983.9|12977.2|12974.4|12988.7|12985.9|12973.7|12970.9|110
1662579600000|2022-09-07 19:40:00|12976.7|12973.9|12979.7|12976.9|12979.7|12976.9|12973.2|12970.4|69
1662579900000|2022-09-07 19:45:00|12979.2|12976.4|12991.2|12988.4|12994.7|12991.9|12977.2|12974.4|183
1662580200000|2022-09-07 19:50:00|12991.7|12988.9|12990.7|12987.9|12995.7|12992.9|12984.7|12981.9|260
1662580500000|2022-09-07 19:55:00|12990.2|12987.4|12993.7|12990.9|12994.2|12991.4|12978.2|12975.4|324
1662580800000|2022-09-07 20:00:00|12997.2|12990.2|12984.3|12977.3|12997.2|12990.2|12980.2|12973.2|8
1662581100000|2022-09-07 20:05:00|12985.1|12978.1|12985|12978|12988.4|12981.4|12978.6|12971.6|0
1662581400000|2022-09-07 20:10:00|12984.2|12977.2|12981.6|12974.6|12986.7|12979.7|12980|12973|0
1662581700000|2022-09-07 20:15:00|12982.4|12975.4|12989.4|12982.4|12990.7|12983.7|12982.4|12975.4|0
1662582000000|2022-09-07 20:20:00|12990.3|12983.3|12991.7|12984.7|12993.4|12986.4|12990.1|12983.1|0
1662582300000|2022-09-07 20:25:00|12992.1|12985.1|12990.6|12983.6|12995|12988|12989.8|12982.8|0
1662582600000|2022-09-07 20:30:00|12991|12984|12990.6|12983.6|12993.1|12986.1|12988.9|12981.9|0
1662582900000|2022-09-07 20:35:00|12991|12984|12991.8|12984.8|12992.2|12985.2|12990.6|12983.6|0
1662583200000|2022-09-07 20:40:00|12992.6|12985.6|12989.3|12982.3|12992.6|12985.6|12988.4|12981.4|0
1662583500000|2022-09-07 20:45:00|12990.1|12983.1|12989.3|12982.3|12991|12984|12988.4|12981.4|0
1662583800000|2022-09-07 20:50:00|12989.7|12982.7|12987.9|12980.9|12991|12984|12987.9|12980.9|0
1662584100000|2022-09-07 20:55:00|12988.7|12981.7|12985.2|12978.2|12988.7|12981.7|12982.9|12975.9|0
1662584400000|2022-09-07 21:00:00|12985.5|12978.5|12985.9|12978.9|12986.3|12979.3|12983.5|12976.5|0
1662584700000|2022-09-07 21:05:00|12985.7|12978.7|12988.5|12981.5|12988.8|12981.8|12985.4|12978.4|0
1662585000000|2022-09-07 21:10:00|12988.1|12981.1|12988.7|12981.7|12988.7|12981.7|12988.1|12981.1|0
1662585300000|2022-09-07 21:15:00|12988.8|12981.8|12988.6|12981.6|12989.6|12982.6|12988.6|12981.6|0
1662585600000|2022-09-07 21:20:00|12989|12982|12988.7|12981.7|12989.1|12982.1|12988.3|12981.3|0
1662585900000|2022-09-07 21:25:00|12988.6|12981.6|12989.5|12982.5|12989.6|12982.6|12988.3|12981.3|0
1662586200000|2022-09-07 21:30:00|12989.6|12982.6|12988.9|12981.9|12989.6|12982.6|12988.5|12981.5|0
1662586500000|2022-09-07 21:35:00|12988.8|12981.8|12988.5|12981.5|12988.8|12981.8|12987.7|12980.7|0
1662586800000|2022-09-07 21:40:00|12988.4|12981.4|12988.6|12981.6|12988.9|12981.9|12988.3|12981.3|0
1662587100000|2022-09-07 21:45:00|12988.4|12981.4|12987.6|12980.6|12988.8|12981.8|12987.4|12980.4|0
1662587400000|2022-09-07 21:50:00|12988.2|12981.2|12988.6|12981.6|12989.4|12982.4|12987.8|12980.8|0
1662587700000|2022-09-07 21:55:00|12988.7|12981.7|12989.1|12982.1|12989.7|12982.7|12988.5|12981.5|0
1662588000000|2022-09-07 22:00:00|12988.1|12981.1|12998|12991|13001.1|12994.1|12988.1|12981.1|0
1662588300000|2022-09-07 22:05:00|12997.5|12990.5|13002.8|12995.8|13003.1|12996.1|12997.5|12990.5|0
1662588600000|2022-09-07 22:10:00|13003.6|12996.6|12999.4|12992.4|13003.6|12996.6|12999.4|12992.4|0
1662588900000|2022-09-07 22:15:00|12998.9|12991.9|12996.9|12989.9|13000.5|12993.5|12996|12989|0
1662589200000|2022-09-07 22:20:00|12997.7|12990.7|12998.6|12991.6|12999.4|12992.4|12996.3|12989.3|0
1662589500000|2022-09-07 22:25:00|12998.2|12991.2|12996.7|12989.7|12998.6|12991.6|12995.8|12988.8|0
1662589800000|2022-09-07 22:30:00|12997.1|12990.1|12994.1|12987.1|12997.5|12990.5|12994.1|12987.1|0
1662590100000|2022-09-07 22:35:00|12993.3|12986.3|12989.5|12982.5|12993.3|12986.3|12987.5|12980.5|0
1662590400000|2022-09-07 22:40:00|12989.1|12982.1|12987.9|12980.9|12989.5|12982.5|12987|12980|0
1662590700000|2022-09-07 22:45:00|12987.4|12980.4|12985.3|12978.3|12987.4|12980.4|12984|12977|0
1662591000000|2022-09-07 22:50:00|12985.7|12978.7|12986.1|12979.1|12987|12980|12985.2|12978.2|0
1662591300000|2022-09-07 22:55:00|12986.5|12979.5|12990.8|12983.8|12992|12985|12985.3|12978.3|0
1662591600000|2022-09-07 23:00:00|12990.9|12983.9|12986.3|12979.3|12991.7|12984.7|12985.4|12978.4|0
1662591900000|2022-09-07 23:05:00|12985.9|12978.9|12988.6|12981.6|12988.6|12981.6|12985.5|12978.5|0
1662592200000|2022-09-07 23:10:00|12989|12982|12987.4|12980.4|12989.5|12982.5|12987|12980|0
1662592500000|2022-09-07 23:15:00|12987.8|12980.8|12988.9|12981.9|12996.8|12989.8|12987.8|12980.8|0
1662592800000|2022-09-07 23:20:00|12989.3|12982.3|12983.3|12976.3|12989.3|12982.3|12982.5|12975.5|0
1662593100000|2022-09-07 23:25:00|12983.7|12976.7|12982.4|12975.4|12984.1|12977.1|12982.4|12975.4|0
1662593400000|2022-09-07 23:30:00|12983.2|12976.2|12983.4|12976.4|12984|12977|12982.4|12975.4|0
1662593700000|2022-09-07 23:35:00|12980.2|12973.2|12978.7|12971.7|12980.5|12973.5|12976|12969|0
1662594000000|2022-09-07 23:40:00|12978.3|12971.3|12977.9|12970.9|12979.6|12972.6|12977.1|12970.1|0
1662594300000|2022-09-07 23:45:00|12977.1|12970.1|12980.2|12973.2|12981|12974|12977.1|12970.1|0
1662594600000|2022-09-07 23:50:00|12980.6|12973.6|12976.1|12969.1|12981|12974|12975.3|12968.3|0
1662594900000|2022-09-07 23:55:00|12975.7|12968.7|12976.7|12969.7|12978.3|12971.3|12975.7|12968.7|0
1662595200000|2022-09-08 00:00:00|12975.8|12968.8|12973.8|12966.8|12983.8|12976.8|12972.1|12965.1|0
1662595500000|2022-09-08 00:05:00|12973.3|12966.3|12973.4|12966.4|12978.1|12971.1|12971|12964|0
1662595800000|2022-09-08 00:10:00|12972.6|12965.6|12981.1|12974.1|12983.5|12976.5|12971|12964|0
1662596100000|2022-09-08 00:15:00|12981.9|12974.9|12993.3|12988.3|12999.3|12994.3|12975.8|12970.8|94
1662596400000|2022-09-08 00:20:00|12991.8|12986.8|12988.3|12983.3|13002.3|12997.3|12986.8|12981.8|49
1662596700000|2022-09-08 00:25:00|12987.8|12982.8|12990.3|12985.3|12994.3|12989.3|12985.3|12980.3|20
1662597000000|2022-09-08 00:30:00|12990.8|12985.8|12985.3|12980.3|12992.3|12987.3|12981.8|12976.8|40
1662597300000|2022-09-08 00:35:00|12984.8|12979.8|12987.3|12982.3|12989.3|12984.3|12980.3|12975.3|23
1662597600000|2022-09-08 00:40:00|12986.8|12981.8|12985.3|12980.3|12987.8|12982.8|12982.8|12977.8|24
1662597900000|2022-09-08 00:45:00|12984.8|12979.8|12982.3|12977.3|12987.3|12982.3|12980.8|12975.8|8
1662598200000|2022-09-08 00:50:00|12983.3|12978.3|12982.3|12977.3|12984.3|12979.3|12978.3|12973.3|16
1662598500000|2022-09-08 00:55:00|12982.8|12977.8|12982.3|12977.3|12986.3|12981.3|12982.3|12977.3|15
1662598800000|2022-09-08 01:00:00|12982.8|12977.8|12985.3|12980.3|12987.8|12982.8|12981.8|12976.8|20
1662599100000|2022-09-08 01:05:00|12984.8|12979.8|12995.3|12990.3|12995.8|12990.8|12983.3|12978.3|21
1662599400000|2022-09-08 01:10:00|12994.8|12989.8|12992.3|12987.3|12995.3|12990.3|12990.3|12985.3|15
1662599700000|2022-09-08 01:15:00|12991.8|12986.8|12984.3|12979.3|12994.8|12989.8|12982.3|12977.3|27
1662600000000|2022-09-08 01:20:00|12983.8|12978.8|12992.3|12987.3|12994.3|12989.3|12981.8|12976.8|27
1662600300000|2022-09-08 01:25:00|12991.8|12986.8|12992.3|12987.3|12997.3|12992.3|12991.3|12986.3|17
1662600600000|2022-09-08 01:30:00|12991.8|12986.8|12992.3|12987.3|12998.8|12993.8|12990.8|12985.8|36
1662600900000|2022-09-08 01:35:00|12992.8|12987.8|12984.3|12979.3|12995.3|12990.3|12984.3|12979.3|32
1662601200000|2022-09-08 01:40:00|12984.8|12979.8|12986.3|12981.3|12991.3|12986.3|12984.3|12979.3|30
1662601500000|2022-09-08 01:45:00|12985.8|12980.8|12986.3|12981.3|12989.3|12984.3|12984.3|12979.3|22
1662601800000|2022-09-08 01:50:00|12986.8|12981.8|12986.3|12981.3|12989.8|12984.8|12983.8|12978.8|18
1662602100000|2022-09-08 01:55:00|12987.8|12982.8|12987.3|12982.3|12988.3|12983.3|12984.3|12979.3|15
1662602400000|2022-09-08 02:00:00|12986.8|12981.8|12986.3|12981.3|12992.3|12987.3|12985.3|12980.3|18
1662602700000|2022-09-08 02:05:00|12985.8|12980.8|12989.3|12984.3|12989.3|12984.3|12985.3|12980.3|12
1662603000000|2022-09-08 02:10:00|12989.8|12984.8|12985.3|12980.3|12991.3|12986.3|12985.3|12980.3|11
1662603300000|2022-09-08 02:15:00|12985.8|12980.8|12988.3|12983.3|12990.3|12985.3|12985.3|12980.3|8
1662603600000|2022-09-08 02:20:00|12988.8|12983.8|12989.3|12984.3|12991.8|12986.8|12986.8|12981.8|9
1662603900000|2022-09-08 02:25:00|12989.8|12984.8|12987.3|12982.3|12991.3|12986.3|12986.3|12981.3|7
1662604200000|2022-09-08 02:30:00|12987.8|12982.8|12988.3|12983.3|12990.3|12985.3|12986.3|12981.3|12
1662604500000|2022-09-08 02:35:00|12988.8|12983.8|12981.3|12976.3|12988.8|12983.8|12978.8|12973.8|24
1662604800000|2022-09-08 02:40:00|12980.8|12975.8|12979.8|12974.8|12981.3|12976.3|12978.3|12973.3|11
1662605100000|2022-09-08 02:45:00|12979.3|12974.3|12978.3|12973.3|12981.3|12976.3|12975.3|12970.3|14
1662605400000|2022-09-08 02:50:00|12977.8|12972.8|12977.3|12972.3|12979.8|12974.8|12976.8|12971.8|7
1662605700000|2022-09-08 02:55:00|12977.8|12972.8|12974.3|12969.3|12980.3|12975.3|12973.3|12968.3|25
1662606000000|2022-09-08 03:00:00|12973.8|12968.8|12970.3|12965.3|12974.8|12969.8|12968.3|12963.3|58
1662606300000|2022-09-08 03:05:00|12969.8|12964.8|12975.3|12970.3|12975.3|12970.3|12967.8|12962.8|13
1662606600000|2022-09-08 03:10:00|12974.8|12969.8|12980.3|12975.3|12980.3|12975.3|12974.8|12969.8|15
1662606900000|2022-09-08 03:15:00|12980.8|12975.8|12978.8|12973.8|12981.3|12976.3|12975.3|12970.3|14
1662607200000|2022-09-08 03:20:00|12978.3|12973.3|12974.3|12969.3|12980.3|12975.3|12973.3|12968.3|11
1662607500000|2022-09-08 03:25:00|12974.8|12969.8|12970.3|12965.3|12975.8|12970.8|12970.3|12965.3|6
1662607800000|2022-09-08 03:30:00|12969.8|12964.8|12972.3|12967.3|12973.8|12968.8|12969.8|12964.8|11
1662608100000|2022-09-08 03:35:00|12972.8|12967.8|12971.3|12966.3|12975.8|12970.8|12970.3|12965.3|7
1662608400000|2022-09-08 03:40:00|12971.8|12966.8|12974.3|12969.3|12974.8|12969.8|12970.8|12965.8|4
1662608700000|2022-09-08 03:45:00|12973.8|12968.8|12972.3|12967.3|12976.3|12971.3|12972.3|12967.3|5
1662609000000|2022-09-08 03:50:00|12971.8|12966.8|12971.3|12966.3|12973.8|12968.8|12970.8|12965.8|6
1662609300000|2022-09-08 03:55:00|12970.8|12965.8|12968.3|12963.3|12972.3|12967.3|12967.8|12962.8|29
1662609600000|2022-09-08 04:00:00|12968.8|12963.8|12974.3|12969.3|12974.8|12969.8|12968.8|12963.8|11
1662609900000|2022-09-08 04:05:00|12973.8|12968.8|12973.3|12968.3|12973.8|12968.8|12970.3|12965.3|10
1662610200000|2022-09-08 04:10:00|12973.8|12968.8|12985.8|12980.8|12986.8|12981.8|12973.3|12968.3|68
1662610500000|2022-09-08 04:15:00|12986.3|12981.3|12981.8|12976.8|12987.3|12982.3|12980.3|12975.3|11
1662610800000|2022-09-08 04:20:00|12981.3|12976.3|12991.3|12986.3|12991.8|12986.8|12981.3|12976.3|26
1662611100000|2022-09-08 04:25:00|12990.8|12985.8|12985.8|12980.8|12990.8|12985.8|12983.8|12978.8|14
1662611400000|2022-09-08 04:30:00|12985.3|12980.3|12985.3|12980.3|12987.3|12982.3|12982.8|12977.8|12
1662611700000|2022-09-08 04:35:00|12984.8|12979.8|12988.3|12983.3|12989.3|12984.3|12984.3|12979.3|10
1662612000000|2022-09-08 04:40:00|12988.8|12983.8|12997.3|12992.3|12998.3|12993.3|12988.8|12983.8|53
1662612300000|2022-09-08 04:45:00|12997.8|12992.8|12995.8|12990.8|12997.8|12992.8|12994.3|12989.3|8
1662612600000|2022-09-08 04:50:00|12995.3|12990.3|12997.3|12992.3|12997.8|12992.8|12994.3|12989.3|13
1662612900000|2022-09-08 04:55:00|12997.8|12992.8|13000.8|12995.8|13001.3|12996.3|12997.8|12992.8|15
1662613200000|2022-09-08 05:00:00|13000.3|12995.3|13008.3|13003.3|13010.8|13005.8|13000.3|12995.3|68
1662613500000|2022-09-08 05:05:00|13007.8|13002.8|13012.3|13007.3|13015.3|13010.3|13007.8|13002.8|21
1662613800000|2022-09-08 05:10:00|13012.8|13007.8|13010.3|13005.3|13015.3|13010.3|13006.3|13001.3|43
1662614100000|2022-09-08 05:15:00|13010.8|13005.8|13020.3|13015.3|13021.8|13016.8|13007.3|13002.3|57
1662614400000|2022-09-08 05:20:00|13019.8|13014.8|13021.3|13016.3|13021.8|13016.8|13015.3|13010.3|48
1662614700000|2022-09-08 05:25:00|13021.8|13016.8|13027.8|13022.8|13028.8|13023.8|13019.8|13014.8|72
1662615000000|2022-09-08 05:30:00|13027.3|13022.3|13025.3|13020.3|13030.8|13025.8|13024.3|13019.3|49
1662615300000|2022-09-08 05:35:00|13024.8|13019.8|13027.3|13022.3|13027.3|13022.3|13023.3|13018.3|42
1662615600000|2022-09-08 05:40:00|13027.8|13022.8|13018.3|13013.3|13028.3|13023.3|13017.8|13012.8|47
1662615900000|2022-09-08 05:45:00|13016.8|13011.8|13013.3|13008.3|13016.8|13011.8|13008.3|13003.3|61
1662616200000|2022-09-08 05:50:00|13012.8|13007.8|13011.3|13006.3|13014.3|13009.3|13008.3|13003.3|23
1662616500000|2022-09-08 05:55:00|13011.8|13006.8|13013.3|13008.3|13013.8|13008.8|13004.3|12999.3|51
1662616800000|2022-09-08 06:00:00|13012.2|13009.4|13009.2|13006.4|13014.2|13011.4|12996.7|12993.9|320
1662617100000|2022-09-08 06:05:00|13008.7|13005.9|13021.2|13018.4|13021.2|13018.4|12995.7|12992.9|200
1662617400000|2022-09-08 06:10:00|13020.7|13017.9|13033.2|13030.4|13033.7|13030.9|13014.2|13011.4|204
1662617700000|2022-09-08 06:15:00|13032.2|13029.4|13014.7|13011.9|13042.2|13039.4|13014.2|13011.4|449
1662618000000|2022-09-08 06:20:00|13015.2|13012.4|13000.2|12997.4|13017.2|13014.4|12999.2|12996.4|175
1662618300000|2022-09-08 06:25:00|12999.7|12996.9|12996.2|12993.4|13009.2|13006.4|12993.7|12990.9|173
1662618600000|2022-09-08 06:30:00|12995.7|12992.9|13002.7|12999.9|13006.7|13003.9|12993.7|12990.9|261
1662618900000|2022-09-08 06:35:00|13002.2|12999.4|12999.2|12996.4|13002.2|12999.4|12988.2|12985.4|157
1662619200000|2022-09-08 06:40:00|12999.7|12996.9|13007.7|13004.9|13008.2|13005.4|12996.7|12993.9|148
1662619500000|2022-09-08 06:45:00|13008.2|13005.4|12996.2|12993.4|13010.2|13007.4|12992.7|12989.9|138
1662619800000|2022-09-08 06:50:00|12995.7|12992.9|12990.2|12987.4|13000.2|12997.4|12987.7|12984.9|110
1662620100000|2022-09-08 06:55:00|12990.7|12987.9|12981.7|12978.9|12994.7|12991.9|12981.2|12978.4|341
1662620400000|2022-09-08 07:00:00|12981|12979.6|12998|12996.6|13007.5|13006.1|12974.5|12973.1|1530
1662620700000|2022-09-08 07:05:00|12997.5|12996.1|13003.5|13002.1|13012|13010.6|12990|12988.6|835
1662621000000|2022-09-08 07:10:00|13004.5|13003.1|13000.5|12999.1|13007|13005.6|12981|12979.6|570
1662621300000|2022-09-08 07:15:00|13000|12998.6|12980|12978.6|13007|13005.6|12978|12976.6|639
1662621600000|2022-09-08 07:20:00|12980.5|12979.1|12951.5|12950.1|12980.5|12979.1|12937|12935.6|975
1662621900000|2022-09-08 07:25:00|12951|12949.6|12945.5|12944.1|12951|12949.6|12930|12928.6|817
1662622200000|2022-09-08 07:30:00|12945|12943.6|12938|12936.6|12945.5|12944.1|12923.5|12922.1|1026
1662622500000|2022-09-08 07:35:00|12937.5|12936.1|12927.5|12926.1|12938|12936.6|12911.5|12910.1|687
1662622800000|2022-09-08 07:40:00|12928.1|12926.7|12930.1|12928.7|12935.6|12934.2|12921.6|12920.2|434
1662623100000|2022-09-08 07:45:00|12929.6|12928.2|12931.1|12929.7|12936.6|12935.2|12922.6|12921.2|428
1662623400000|2022-09-08 07:50:00|12931.6|12930.2|12909.1|12907.7|12932.1|12930.7|12900.6|12899.2|675
1662623700000|2022-09-08 07:55:00|12909.6|12908.2|12923.6|12922.2|12927.6|12926.2|12908.6|12907.2|393
1662624000000|2022-09-08 08:00:00|12923.1|12921.7|12907.6|12906.2|12923.1|12921.7|12901.6|12900.2|539
1662624300000|2022-09-08 08:05:00|12907.1|12905.7|12909.1|12907.7|12922.1|12920.7|12901.6|12900.2|436
1662624600000|2022-09-08 08:10:00|12909.6|12908.2|12915.1|12913.7|12915.6|12914.2|12902.6|12901.2|333
1662624900000|2022-09-08 08:15:00|12915.6|12914.2|12921.1|12919.7|12928.6|12927.2|12905.1|12903.7|494
1662625200000|2022-09-08 08:20:00|12921.6|12920.2|12905.6|12904.2|12926.1|12924.7|12903.6|12902.2|823
1662625500000|2022-09-08 08:25:00|12905.1|12903.7|12912.1|12910.7|12914.6|12913.2|12894.6|12893.2|471
1662625800000|2022-09-08 08:30:00|12911.6|12910.2|12907.1|12905.7|12914.6|12913.2|12903.6|12902.2|183
1662626100000|2022-09-08 08:35:00|12907.6|12906.2|12902.1|12900.7|12909.6|12908.2|12897.6|12896.2|688
1662626400000|2022-09-08 08:40:00|12901.6|12900.2|12909.1|12907.7|12912.1|12910.7|12897.6|12896.2|222
1662626700000|2022-09-08 08:45:00|12909.6|12908.2|12919.6|12918.2|12924.6|12923.2|12909.6|12908.2|428
1662627000000|2022-09-08 08:50:00|12920.6|12919.2|12919.1|12917.7|12921.1|12919.7|12910.6|12909.2|291
1662627300000|2022-09-08 08:55:00|12919.6|12918.2|12926.6|12925.2|12929.6|12928.2|12916.1|12914.7|244
1662627600000|2022-09-08 09:00:00|12927.1|12925.7|12927.1|12925.7|12933.6|12932.2|12919.1|12917.7|362
1662627900000|2022-09-08 09:05:00|12926.6|12925.2|12913.6|12912.2|12931.6|12930.2|12912.1|12910.7|684
1662628200000|2022-09-08 09:10:00|12913.1|12911.7|12897.6|12896.2|12917.1|12915.7|12895.6|12894.2|280
1662628500000|2022-09-08 09:15:00|12897.1|12895.7|12902.1|12900.7|12903.6|12902.2|12892.1|12890.7|256
1662628800000|2022-09-08 09:20:00|12901.6|12900.2|12898.6|12897.2|12907.6|12906.2|12894.6|12893.2|269
1662629100000|2022-09-08 09:25:00|12899.1|12897.7|12901.1|12899.7|12904.6|12903.2|12899.1|12897.7|249
1662629400000|2022-09-08 09:30:00|12901.6|12900.2|12894.1|12892.7|12901.6|12900.2|12882.6|12881.2|363
1662629700000|2022-09-08 09:35:00|12893.6|12892.2|12902.6|12901.2|12905.6|12904.2|12885.6|12884.2|436
1662630000000|2022-09-08 09:40:00|12903.1|12901.7|12887.1|12885.7|12904.6|12903.2|12886.6|12885.2|286
1662630300000|2022-09-08 09:45:00|12887.6|12886.2|12879.1|12877.7|12893.6|12892.2|12874.6|12873.2|457
1662630600000|2022-09-08 09:50:00|12879.6|12878.2|12888.6|12887.2|12892.6|12891.2|12876.6|12875.2|313
1662630900000|2022-09-08 09:55:00|12888.1|12886.7|12906.1|12904.7|12907.6|12906.2|12884.6|12883.2|362
1662631200000|2022-09-08 10:00:00|12906.6|12905.2|12884.1|12882.7|12906.6|12905.2|12884.1|12882.7|366
1662631500000|2022-09-08 10:05:00|12884.6|12883.2|12883.1|12881.7|12885.1|12883.7|12865.1|12863.7|414
1662631800000|2022-09-08 10:10:00|12883.6|12882.2|12882.6|12881.2|12885.6|12884.2|12873.1|12871.7|444
1662632100000|2022-09-08 10:15:00|12882.1|12880.7|12882.6|12881.2|12883.6|12882.2|12872.6|12871.2|445
1662632400000|2022-09-08 10:20:00|12883.1|12881.7|12881.6|12880.2|12887.6|12886.2|12876.6|12875.2|201
1662632700000|2022-09-08 10:25:00|12881.1|12879.7|12884.1|12882.7|12887.1|12885.7|12873.6|12872.2|229
1662633000000|2022-09-08 10:30:00|12883.6|12882.2|12882.1|12880.7|12884.6|12883.2|12876.1|12874.7|174
1662633300000|2022-09-08 10:35:00|12882.6|12881.2|12892.6|12891.2|12894.6|12893.2|12871.6|12870.2|607
1662633600000|2022-09-08 10:40:00|12892.1|12890.7|12890.1|12888.7|12893.6|12892.2|12880.6|12879.2|373
1662633900000|2022-09-08 10:45:00|12890.6|12889.2|12883.6|12882.2|12899.6|12898.2|12882.1|12880.7|482
1662634200000|2022-09-08 10:50:00|12883.1|12881.7|12889.1|12887.7|12890.6|12889.2|12882.1|12880.7|211
1662634500000|2022-09-08 10:55:00|12888.6|12887.2|12886.1|12884.7|12889.1|12887.7|12876.1|12874.7|700
1662634800000|2022-09-08 11:00:00|12885.6|12884.2|12890.1|12888.7|12891.6|12890.2|12878.6|12877.2|353
1662635100000|2022-09-08 11:05:00|12889.6|12888.2|12889.6|12888.2|12890.6|12889.2|12876.6|12875.2|240
1662635400000|2022-09-08 11:10:00|12889.1|12887.7|12881.6|12880.2|12897.1|12895.7|12878.1|12876.7|347
1662635700000|2022-09-08 11:15:00|12881.1|12879.7|12879.1|12877.7|12881.6|12880.2|12874.1|12872.7|384
1662636000000|2022-09-08 11:20:00|12878.6|12877.2|12872.6|12871.2|12882.1|12880.7|12871.6|12870.2|235
1662636300000|2022-09-08 11:25:00|12873.1|12871.7|12858.6|12857.2|12875.6|12874.2|12853.6|12852.2|555
1662636600000|2022-09-08 11:30:00|12857.1|12855.7|12831.6|12830.2|12857.6|12856.2|12824.1|12822.7|765
1662636900000|2022-09-08 11:35:00|12832.1|12830.7|12826.1|12824.7|12836.1|12834.7|12810.1|12808.7|996
1662637200000|2022-09-08 11:40:00|12826.6|12825.2|12823.6|12822.2|12833.1|12831.7|12817.6|12816.2|526
1662637500000|2022-09-08 11:45:00|12824.1|12822.7|12801.1|12799.7|12824.1|12822.7|12801.1|12799.7|755
1662637800000|2022-09-08 11:50:00|12800.6|12799.2|12795.6|12794.2|12816.1|12814.7|12793.6|12792.2|556
1662638100000|2022-09-08 11:55:00|12796.1|12794.7|12815.1|12813.7|12816.6|12815.2|12790.1|12788.7|582
1662638400000|2022-09-08 12:00:00|12814.6|12813.2|12831.1|12829.7|12834.6|12833.2|12808.1|12806.7|727
1662638700000|2022-09-08 12:05:00|12830.6|12829.2|12827.6|12826.2|12836.1|12834.7|12825.1|12823.7|436
1662639000000|2022-09-08 12:10:00|12828.1|12826.7|12850.1|12848.7|12854.1|12852.7|12827.6|12826.2|490
1662639300000|2022-09-08 12:15:00|12852.1|12850.7|12821.6|12820.2|12916.6|12915.2|12775.6|12774.2|3129
1662639600000|2022-09-08 12:20:00|12821.1|12819.7|12876.6|12875.2|12876.6|12875.2|12819.6|12818.2|1064
1662639900000|2022-09-08 12:25:00|12876.1|12874.7|12856.1|12854.7|12876.6|12875.2|12843.6|12842.2|454
1662640200000|2022-09-08 12:30:00|12855.6|12854.2|12829.6|12828.2|12859.6|12858.2|12822.6|12821.2|623
1662640500000|2022-09-08 12:35:00|12830.1|12828.7|12833.6|12832.2|12846.1|12844.7|12821.1|12819.7|504
1662640800000|2022-09-08 12:40:00|12833.1|12831.7|12820.6|12819.2|12839.6|12838.2|12814.6|12813.2|705
1662641100000|2022-09-08 12:45:00|12820.1|12818.7|12825.6|12824.2|12843.1|12841.7|12811.6|12810.2|638
1662641400000|2022-09-08 12:50:00|12826.6|12825.2|12794.1|12792.7|12848.6|12847.2|12783.1|12781.7|1129
1662641700000|2022-09-08 12:55:00|12794.6|12793.2|12732.6|12731.2|12795.1|12793.7|12712.1|12710.7|2152
1662642000000|2022-09-08 13:00:00|12733.6|12732.2|12729.6|12728.2|12747.6|12746.2|12721.6|12720.2|1436
1662642300000|2022-09-08 13:05:00|12730.1|12728.7|12721.6|12720.2|12748.1|12746.7|12699.6|12698.2|1911
1662642600000|2022-09-08 13:10:00|12722.6|12721.2|12724.1|12722.7|12738.6|12737.2|12702.1|12700.7|1245
1662642900000|2022-09-08 13:15:00|12725.1|12723.7|12732.6|12731.2|12740.6|12739.2|12722.6|12721.2|678
1662643200000|2022-09-08 13:20:00|12732.1|12730.7|12724.6|12723.2|12734.6|12733.2|12711.1|12709.7|671
1662643500000|2022-09-08 13:25:00|12725.1|12723.7|12722.1|12720.7|12733.1|12731.7|12714.1|12712.7|679
1662643800000|2022-09-08 13:30:00|12723.6|12722.2|12702.6|12701.2|12731.6|12730.2|12695.6|12694.2|1263
1662644100000|2022-09-08 13:35:00|12703.1|12701.7|12719.1|12717.7|12722.6|12721.2|12688.6|12687.2|1107
1662644400000|2022-09-08 13:40:00|12718.6|12717.2|12793.6|12792.2|12796.6|12795.2|12701.6|12700.2|1737
1662644700000|2022-09-08 13:45:00|12794.1|12792.7|12782.6|12781.2|12794.6|12793.2|12763.6|12762.2|909
1662645000000|2022-09-08 13:50:00|12782.1|12780.7|12797.6|12796.2|12798.6|12797.2|12767.1|12765.7|1160
1662645300000|2022-09-08 13:55:00|12799.1|12797.7|12799.6|12798.2|12819.6|12818.2|12783.6|12782.2|879
1662645600000|2022-09-08 14:00:00|12797.6|12796.2|12762.6|12761.2|12799.6|12798.2|12751.6|12750.2|932
1662645900000|2022-09-08 14:05:00|12763.1|12761.7|12783.6|12782.2|12791.6|12790.2|12759.6|12758.2|546
1662646200000|2022-09-08 14:10:00|12784.1|12782.7|12781.8|12780.4|12792.1|12790.7|12769.6|12768.2|418
1662646500000|2022-09-08 14:15:00|12781.3|12779.9|12825.8|12824.4|12827.3|12825.9|12771.3|12769.9|613
1662646800000|2022-09-08 14:20:00|12824.8|12823.4|12837.8|12836.4|12846.8|12845.4|12822.8|12821.4|898
1662647100000|2022-09-08 14:25:00|12838.3|12836.9|12838.8|12837.4|12851.8|12850.4|12831.8|12830.4|1182
1662647400000|2022-09-08 14:30:00|12838.3|12836.9|12857.8|12856.4|12868.3|12866.9|12829.3|12827.9|728
1662647700000|2022-09-08 14:35:00|12858.3|12856.9|12883.8|12882.4|12886.8|12885.4|12852.8|12851.4|1048
1662648000000|2022-09-08 14:40:00|12884.3|12882.9|12885.8|12884.4|12894.3|12892.9|12874.8|12873.4|762
1662648300000|2022-09-08 14:45:00|12886.3|12884.9|12880.8|12879.4|12895.8|12894.4|12874.3|12872.9|769
1662648600000|2022-09-08 14:50:00|12880.3|12878.9|12898.8|12897.4|12900.3|12898.9|12874.3|12872.9|653
1662648900000|2022-09-08 14:55:00|12898.3|12896.9|12917.8|12916.4|12920.8|12919.4|12893.8|12892.4|1123
1662649200000|2022-09-08 15:00:00|12918.8|12917.4|12928.8|12927.4|12950.3|12948.9|12918.3|12916.9|1389
1662649500000|2022-09-08 15:05:00|12929.3|12927.9|12921.3|12919.9|12940.3|12938.9|12917.8|12916.4|857
1662649800000|2022-09-08 15:10:00|12920.8|12919.4|12913.8|12912.4|12923.3|12921.9|12898.3|12896.9|1002
1662650100000|2022-09-08 15:15:00|12914.3|12912.9|12906.3|12904.9|12914.8|12913.4|12900.3|12898.9|554
1662650400000|2022-09-08 15:20:00|12905.8|12904.4|12903.3|12901.9|12915.3|12913.9|12897.3|12895.9|782
1662650700000|2022-09-08 15:25:00|12903.8|12902.4|12903.3|12901.9|12910.3|12908.9|12896.8|12895.4|1258
1662651000000|2022-09-08 15:30:00|12904|12901.2|12909|12906.2|12910.5|12907.7|12895|12892.2|1132
1662651300000|2022-09-08 15:35:00|12908.5|12905.7|12881|12878.2|12908.5|12905.7|12879.5|12876.7|699
1662651600000|2022-09-08 15:40:00|12880.5|12877.7|12879.5|12876.7|12885|12882.2|12870.5|12867.7|1117
1662651900000|2022-09-08 15:45:00|12880|12877.2|12871.5|12868.7|12888|12885.2|12869|12866.2|475
1662652200000|2022-09-08 15:50:00|12871|12868.2|12877|12874.2|12878.5|12875.7|12862.5|12859.7|148
1662652500000|2022-09-08 15:55:00|12876.5|12873.7|12867|12864.2|12879.5|12876.7|12866|12863.2|158
1662652800000|2022-09-08 16:00:00|12867.5|12864.7|12795|12792.2|12873.5|12870.7|12789.5|12786.7|1287
1662653100000|2022-09-08 16:05:00|12794.5|12791.7|12772.5|12769.7|12795|12792.2|12750.5|12747.7|726
1662653400000|2022-09-08 16:10:00|12773|12770.2|12762.5|12759.7|12774.5|12771.7|12733|12730.2|927
1662653700000|2022-09-08 16:15:00|12762|12759.2|12756.5|12753.7|12775.5|12772.7|12745.5|12742.7|624
1662654000000|2022-09-08 16:20:00|12757|12754.2|12737.5|12734.7|12763|12760.2|12719|12716.2|572
1662654300000|2022-09-08 16:25:00|12737|12734.2|12764.5|12761.7|12769|12766.2|12732.5|12729.7|339
1662654600000|2022-09-08 16:30:00|12764|12761.2|12787.5|12784.7|12794.5|12791.7|12756.5|12753.7|474
1662654900000|2022-09-08 16:35:00|12787|12784.2|12779|12776.2|12793|12790.2|12778|12775.2|228
1662655200000|2022-09-08 16:40:00|12778.5|12775.7|12808|12805.2|12810|12807.2|12770.5|12767.7|345
1662655500000|2022-09-08 16:45:00|12807.5|12804.7|12809|12806.2|12810.5|12807.7|12798.5|12795.7|232
1662655800000|2022-09-08 16:50:00|12808.5|12805.7|12811|12808.2|12823|12820.2|12807|12804.2|271
1662656100000|2022-09-08 16:55:00|12811.5|12808.7|12810|12807.2|12819|12816.2|12808.5|12805.7|231
1662656400000|2022-09-08 17:00:00|12811|12808.2|12792|12789.2|12811.5|12808.7|12789.5|12786.7|274
1662656700000|2022-09-08 17:05:00|12791.5|12788.7|12792|12789.2|12799.5|12796.7|12777.5|12774.7|220
1662657000000|2022-09-08 17:10:00|12792.5|12789.7|12828.5|12825.7|12830.5|12827.7|12790.5|12787.7|313
1662657300000|2022-09-08 17:15:00|12829|12826.2|12818|12815.2|12829|12826.2|12816|12813.2|122
1662657600000|2022-09-08 17:20:00|12818.5|12815.7|12827.5|12824.7|12830|12827.2|12817.5|12814.7|94
1662657900000|2022-09-08 17:25:00|12827|12824.2|12821.5|12818.7|12834.5|12831.7|12818|12815.2|146
1662658200000|2022-09-08 17:30:00|12822|12819.2|12821.5|12818.7|12826|12823.2|12807.5|12804.7|222
1662658500000|2022-09-08 17:35:00|12821|12818.2|12837.5|12834.7|12841|12838.2|12820.5|12817.7|255
1662658800000|2022-09-08 17:40:00|12837|12834.2|12842.5|12839.7|12849|12846.2|12834|12831.2|186
1662659100000|2022-09-08 17:45:00|12842|12839.2|12848.5|12845.7|12850|12847.2|12835.5|12832.7|110
1662659400000|2022-09-08 17:50:00|12849|12846.2|12842.5|12839.7|12854|12851.2|12840|12837.2|253
1662659700000|2022-09-08 17:55:00|12842|12839.2|12832.5|12829.7|12843.5|12840.7|12816.5|12813.7|228
1662660000000|2022-09-08 18:00:00|12833.5|12830.7|12843.5|12840.7|12844|12841.2|12829|12826.2|71
1662660300000|2022-09-08 18:05:00|12844|12841.2|12839|12836.2|12851.5|12848.7|12834.5|12831.7|76
1662660600000|2022-09-08 18:10:00|12839.5|12836.7|12839.5|12836.7|12849.5|12846.7|12837.5|12834.7|85
1662660900000|2022-09-08 18:15:00|12839|12836.2|12844|12841.2|12848|12845.2|12832.5|12829.7|161
1662661200000|2022-09-08 18:20:00|12843.5|12840.7|12842|12839.2|12846|12843.2|12838.5|12835.7|54
1662661500000|2022-09-08 18:25:00|12841.5|12838.7|12842.5|12839.7|12847|12844.2|12837|12834.2|75
1662661800000|2022-09-08 18:30:00|12842|12839.2|12858.5|12855.7|12860.5|12857.7|12841.5|12838.7|100
1662662100000|2022-09-08 18:35:00|12858|12855.2|12851|12848.2|12859|12856.2|12846.5|12843.7|88
1662662400000|2022-09-08 18:40:00|12851.5|12848.7|12839.5|12836.7|12855.5|12852.7|12820.5|12817.7|270
1662662700000|2022-09-08 18:45:00|12839|12836.2|12821|12818.2|12842.5|12839.7|12813|12810.2|126
1662663000000|2022-09-08 18:50:00|12820.5|12817.7|12826.5|12823.7|12831.5|12828.7|12811|12808.2|101
1662663300000|2022-09-08 18:55:00|12827|12824.2|12816|12813.2|12827|12824.2|12812.5|12809.7|39
1662663600000|2022-09-08 19:00:00|12816.5|12813.7|12811.5|12808.7|12827.5|12824.7|12798|12795.2|124
1662663900000|2022-09-08 19:05:00|12811|12808.2|12812.5|12809.7|12822|12819.2|12808|12805.2|73
1662664200000|2022-09-08 19:10:00|12812|12809.2|12826.5|12823.7|12827.5|12824.7|12808|12805.2|50
1662664500000|2022-09-08 19:15:00|12826|12823.2|12833.5|12830.7|12834.5|12831.7|12824.5|12821.7|51
1662664800000|2022-09-08 19:20:00|12832|12829.2|12839.5|12836.7|12842.5|12839.7|12828.5|12825.7|65
1662665100000|2022-09-08 19:25:00|12839|12836.2|12837|12834.2|12843|12840.2|12835|12832.2|78
1662665400000|2022-09-08 19:30:00|12837.5|12834.7|12833.5|12830.7|12846.5|12843.7|12832.5|12829.7|73
1662665700000|2022-09-08 19:35:00|12833|12830.2|12836.5|12833.7|12840|12837.2|12829.5|12826.7|91
1662666000000|2022-09-08 19:40:00|12836|12833.2|12824.5|12821.7|12838.5|12835.7|12823.5|12820.7|61
1662666300000|2022-09-08 19:45:00|12824|12821.2|12836|12833.2|12842.5|12839.7|12823.5|12820.7|96
1662666600000|2022-09-08 19:50:00|12837.5|12834.7|12868|12865.2|12869|12866.2|12836.5|12833.7|272
1662666900000|2022-09-08 19:55:00|12868.5|12865.7|12861|12858.2|12872|12869.2|12851.5|12848.7|397
1662667200000|2022-09-08 20:00:00|12863.9|12856.9|12868.6|12861.6|12872.8|12865.8|12861.9|12854.9|754
1662667500000|2022-09-08 20:05:00|12869.4|12862.4|12869|12862|12871.9|12864.9|12866.8|12859.8|0
1662667800000|2022-09-08 20:10:00|12869.1|12862.1|12871.5|12864.5|12875|12868|12867.6|12860.6|0
1662668100000|2022-09-08 20:15:00|12872.3|12865.3|12876.5|12869.5|12876.5|12869.5|12872.3|12865.3|0
1662668400000|2022-09-08 20:20:00|12876.9|12869.9|12873.2|12866.2|12877.4|12870.4|12873.2|12866.2|0
1662668700000|2022-09-08 20:25:00|12873.3|12866.3|12872.4|12865.4|12873.3|12866.3|12871.7|12864.7|0
1662669000000|2022-09-08 20:30:00|12872.5|12865.5|12871.7|12864.7|12873.4|12866.4|12871.7|12864.7|0
1662669300000|2022-09-08 20:35:00|12872.5|12865.5|12871.5|12864.5|12872.6|12865.6|12871.5|12864.5|0
1662669600000|2022-09-08 20:40:00|12871.4|12864.4|12872.6|12865.6|12872.9|12865.9|12871.2|12864.2|0
1662669900000|2022-09-08 20:45:00|12873.4|12866.4|12873.6|12866.6|12875.3|12868.3|12873.4|12866.4|0
1662670200000|2022-09-08 20:50:00|12874.4|12867.4|12874.5|12867.5|12875.2|12868.2|12873.6|12866.6|0
1662670500000|2022-09-08 20:55:00|12873.7|12866.7|12874.7|12867.7|12876.2|12869.2|12873.7|12866.7|0
1662670800000|2022-09-08 21:00:00|12874.6|12867.6|12876|12869|12876.1|12869.1|12874|12867|0
1662671100000|2022-09-08 21:05:00|12875.8|12868.8|12876.5|12869.5|12876.6|12869.6|12875.7|12868.7|0
1662671400000|2022-09-08 21:10:00|12876.4|12869.4|12876|12869|12876.5|12869.5|12876|12869|0
1662671700000|2022-09-08 21:15:00|12876.5|12869.5|12875.7|12868.7|12876.5|12869.5|12874.8|12867.8|0
1662672000000|2022-09-08 21:20:00|12875.9|12868.9|12876.9|12869.9|12877|12870|12875.2|12868.2|0
1662672300000|2022-09-08 21:25:00|12875.5|12868.5|12876.9|12869.9|12877.7|12870.7|12875.4|12868.4|0
1662672600000|2022-09-08 21:30:00|12876.8|12869.8|12876.3|12869.3|12876.8|12869.8|12874.9|12867.9|0
1662672900000|2022-09-08 21:35:00|12876.2|12869.2|12873.5|12866.5|12876.2|12869.2|12873.5|12866.5|0
1662673200000|2022-09-08 21:40:00|12873.2|12866.2|12873.3|12866.3|12873.3|12866.3|12873.1|12866.1|0
1662673500000|2022-09-08 21:45:00|12873.4|12866.4|12874|12867|12874.6|12867.6|12873.2|12866.2|0
1662673800000|2022-09-08 21:50:00|12874.1|12867.1|12874|12867|12874.6|12867.6|12873.2|12866.2|0
1662674100000|2022-09-08 21:55:00|12874.7|12867.7|12874.3|12867.3|12874.7|12867.7|12873.8|12866.8|0
1662674400000|2022-09-08 22:00:00|12874.4|12867.4|12869.5|12862.5|12877.6|12870.6|12868.3|12861.3|0
1662674700000|2022-09-08 22:05:00|12869.1|12862.1|12869.9|12862.9|12870.7|12863.7|12868.5|12861.5|0
1662675000000|2022-09-08 22:10:00|12870.3|12863.3|12867.4|12860.4|12870.3|12863.3|12867.4|12860.4|0
1662675300000|2022-09-08 22:15:00|12866.6|12859.6|12861.6|12854.6|12867.4|12860.4|12861.6|12854.6|0
1662675600000|2022-09-08 22:20:00|12861.2|12854.2|12861.1|12854.1|12863.5|12856.5|12860.8|12853.8|0
1662675900000|2022-09-08 22:25:00|12861.9|12854.9|12860|12853|12862.8|12855.8|12859.6|12852.6|0
1662676200000|2022-09-08 22:30:00|12860.4|12853.4|12866.7|12859.7|12867.5|12860.5|12860.4|12853.4|0
1662676500000|2022-09-08 22:35:00|12867.1|12860.1|12871.5|12864.5|12871.5|12864.5|12865.9|12858.9|0
1662676800000|2022-09-08 22:40:00|12870.7|12863.7|12867.7|12860.7|12871.5|12864.5|12866.9|12859.9|0
1662677100000|2022-09-08 22:45:00|12868.5|12861.5|12868.5|12861.5|12870.1|12863.1|12868.5|12861.5|0
1662677400000|2022-09-08 22:50:00|12868.1|12861.1|12867.7|12860.7|12868.5|12861.5|12867.7|12860.7|0
1662677700000|2022-09-08 22:55:00|12868.5|12861.5|12871.8|12864.8|12871.8|12864.8|12868.5|12861.5|0
1662678000000|2022-09-08 23:00:00|12872.6|12865.6|12875.1|12868.1|12875.9|12868.9|12872.6|12865.6|0
1662678300000|2022-09-08 23:05:00|12875.5|12868.5|12874.2|12867.2|12876.1|12869.1|12873.4|12866.4|0
1662678600000|2022-09-08 23:10:00|12873.7|12866.7|12875.8|12868.8|12876.6|12869.6|12873.4|12866.4|0
1662678900000|2022-09-08 23:15:00|12876.6|12869.6|12877.7|12870.7|12877.7|12870.7|12876.1|12869.1|0
1662679200000|2022-09-08 23:20:00|12878.5|12871.5|12882.9|12875.9|12883.1|12876.1|12878.5|12871.5|0
1662679500000|2022-09-08 23:25:00|12882.5|12875.5|12882.9|12875.9|12882.9|12875.9|12882|12875|0
1662679800000|2022-09-08 23:30:00|12882.1|12875.1|12879.7|12872.7|12882.9|12875.9|12877.3|12870.3|0
1662680100000|2022-09-08 23:35:00|12879.2|12872.2|12879.2|12872.2|12880.5|12873.5|12876.9|12869.9|0
1662680400000|2022-09-08 23:40:00|12880|12873|12876|12869|12880|12873|12876|12869|0
1662680700000|2022-09-08 23:45:00|12876.8|12869.8|12878.9|12871.9|12878.9|12871.9|12875.9|12868.9|0
1662681000000|2022-09-08 23:50:00|12879.7|12872.7|12880.6|12873.6|12883|12876|12878.1|12871.1|0
1662681300000|2022-09-08 23:55:00|12879.8|12872.8|12875.7|12868.7|12879.8|12872.8|12874.9|12867.9|0
1662681600000|2022-09-09 00:00:00|12876.5|12869.5|12875.5|12868.5|12882.7|12875.7|12873.3|12866.3|0
1662681900000|2022-09-09 00:05:00|12874.7|12867.7|12879.6|12872.6|12883.6|12876.6|12873.9|12866.9|0
1662682200000|2022-09-09 00:10:00|12879.9|12872.9|12888|12881|12889.6|12882.6|12879.6|12872.6|0
1662682500000|2022-09-09 00:15:00|12888.8|12881.8|12888.1|12883.1|12893.6|12888.6|12877.1|12872.1|63
1662682800000|2022-09-09 00:20:00|12887.6|12882.6|12883.6|12878.6|12889.6|12884.6|12882.6|12877.6|34
1662683100000|2022-09-09 00:25:00|12884.1|12879.1|12890.1|12885.1|12890.1|12885.1|12878.6|12873.6|29
1662683400000|2022-09-09 00:30:00|12890.6|12885.6|12900.6|12895.6|12904.6|12899.6|12889.6|12884.6|73
1662683700000|2022-09-09 00:35:00|12902.6|12897.6|12902.6|12897.6|12907.1|12902.1|12898.6|12893.6|32
1662684000000|2022-09-09 00:40:00|12902.1|12897.1|12904.1|12899.1|12907.6|12902.6|12901.6|12896.6|31
1662684300000|2022-09-09 00:45:00|12904.6|12899.6|12907.6|12902.6|12909.1|12904.1|12902.6|12897.6|27
1662684600000|2022-09-09 00:50:00|12907.1|12902.1|12913.6|12908.6|12913.6|12908.6|12905.6|12900.6|24
1662684900000|2022-09-09 00:55:00|12913.1|12908.1|12900.6|12895.6|12913.1|12908.1|12899.6|12894.6|30
1662685200000|2022-09-09 01:00:00|12901.1|12896.1|12897.1|12892.1|12904.1|12899.1|12894.6|12889.6|21
1662685500000|2022-09-09 01:05:00|12896.1|12891.1|12900.6|12895.6|12902.6|12897.6|12893.6|12888.6|27
1662685800000|2022-09-09 01:10:00|12900.1|12895.1|12901.1|12896.1|12902.6|12897.6|12898.6|12893.6|10
1662686100000|2022-09-09 01:15:00|12900.6|12895.6|12901.1|12896.1|12902.1|12897.1|12898.6|12893.6|13
1662686400000|2022-09-09 01:20:00|12901.6|12896.6|12896.6|12891.6|12903.6|12898.6|12896.6|12891.6|24
1662686700000|2022-09-09 01:25:00|12896.1|12891.1|12891.6|12886.6|12897.1|12892.1|12890.6|12885.6|19
1662687000000|2022-09-09 01:30:00|12891.1|12886.1|12875.6|12870.6|12892.1|12887.1|12875.6|12870.6|44
1662687300000|2022-09-09 01:35:00|12876.1|12871.1|12879.6|12874.6|12883.6|12878.6|12876.1|12871.1|26
1662687600000|2022-09-09 01:40:00|12879.1|12874.1|12885.6|12880.6|12889.1|12884.1|12878.6|12873.6|25
1662687900000|2022-09-09 01:45:00|12886.1|12881.1|12887.6|12882.6|12888.1|12883.1|12883.6|12878.6|10
1662688200000|2022-09-09 01:50:00|12888.6|12883.6|12887.6|12882.6|12891.6|12886.6|12884.6|12879.6|24
1662688500000|2022-09-09 01:55:00|12888.1|12883.1|12880.1|12875.1|12889.6|12884.6|12880.1|12875.1|13
1662688800000|2022-09-09 02:00:00|12880.6|12875.6|12887.6|12882.6|12887.6|12882.6|12880.6|12875.6|19
1662689100000|2022-09-09 02:05:00|12888.1|12883.1|12885.6|12880.6|12889.6|12884.6|12883.1|12878.1|10
1662689400000|2022-09-09 02:10:00|12887.1|12882.1|12894.6|12889.6|12895.6|12890.6|12887.1|12882.1|22
1662689700000|2022-09-09 02:15:00|12895.1|12890.1|12898.6|12893.6|12900.6|12895.6|12893.1|12888.1|32
1662690000000|2022-09-09 02:20:00|12899.1|12894.1|12901.6|12896.6|12903.6|12898.6|12898.6|12893.6|18
1662690300000|2022-09-09 02:25:00|12902.1|12897.1|12908.1|12903.1|12908.6|12903.6|12901.1|12896.1|23
1662690600000|2022-09-09 02:30:00|12908.6|12903.6|12911.6|12906.6|12916.1|12911.1|12908.6|12903.6|49
1662690900000|2022-09-09 02:35:00|12911.1|12906.1|12909.1|12904.1|12911.6|12906.6|12907.1|12902.1|17
1662691200000|2022-09-09 02:40:00|12908.6|12903.6|12910.6|12905.6|12913.6|12908.6|12908.1|12903.1|41
1662691500000|2022-09-09 02:45:00|12911.1|12906.1|12904.1|12899.1|12913.6|12908.6|12903.6|12898.6|16
1662691800000|2022-09-09 02:50:00|12904.6|12899.6|12907.6|12902.6|12909.1|12904.1|12904.1|12899.1|11
1662692100000|2022-09-09 02:55:00|12908.1|12903.1|12909.6|12904.6|12910.6|12905.6|12906.6|12901.6|6
1662692400000|2022-09-09 03:00:00|12910.1|12905.1|12909.1|12904.1|12910.1|12905.1|12905.6|12900.6|13
1662692700000|2022-09-09 03:05:00|12908.6|12903.6|12905.6|12900.6|12908.6|12903.6|12903.6|12898.6|9
1662693000000|2022-09-09 03:10:00|12906.1|12901.1|12904.6|12899.6|12909.6|12904.6|12904.6|12899.6|17
1662693300000|2022-09-09 03:15:00|12905.1|12900.1|12909.6|12904.6|12910.1|12905.1|12904.6|12899.6|13
1662693600000|2022-09-09 03:20:00|12910.1|12905.1|12907.6|12902.6|12912.1|12907.1|12906.6|12901.6|29
1662693900000|2022-09-09 03:25:00|12908.1|12903.1|12914.6|12909.6|12914.6|12909.6|12908.1|12903.1|12
1662694200000|2022-09-09 03:30:00|12914.1|12909.1|12910.6|12905.6|12914.6|12909.6|12910.1|12905.1|22
1662694500000|2022-09-09 03:35:00|12910.1|12905.1|12912.6|12907.6|12912.6|12907.6|12909.6|12904.6|7
1662694800000|2022-09-09 03:40:00|12912.1|12907.1|12914.6|12909.6|12916.1|12911.1|12912.1|12907.1|11
1662695100000|2022-09-09 03:45:00|12914.1|12909.1|12907.6|12902.6|12915.1|12910.1|12907.1|12902.1|6
1662695400000|2022-09-09 03:50:00|12908.1|12903.1|12910.6|12905.6|12912.1|12907.1|12907.6|12902.6|11
1662695700000|2022-09-09 03:55:00|12911.1|12906.1|12912.6|12907.6|12915.6|12910.6|12911.1|12906.1|22
1662696000000|2022-09-09 04:00:00|12913.1|12908.1|12913.6|12908.6|12915.1|12910.1|12911.6|12906.6|23
1662696300000|2022-09-09 04:05:00|12913.1|12908.1|12913.6|12908.6|12918.6|12913.6|12912.1|12907.1|41
1662696600000|2022-09-09 04:10:00|12913.1|12908.1|12914.1|12909.1|12917.6|12912.6|12913.1|12908.1|14
1662696900000|2022-09-09 04:15:00|12914.6|12909.6|12913.6|12908.6|12916.1|12911.1|12913.6|12908.6|5
1662697200000|2022-09-09 04:20:00|12913.1|12908.1|12913.6|12908.6|12915.1|12910.1|12911.6|12906.6|10
1662697500000|2022-09-09 04:25:00|12914.1|12909.1|12914.6|12909.6|12916.6|12911.6|12911.6|12906.6|6
1662697800000|2022-09-09 04:30:00|12914.1|12909.1|12916.1|12911.1|12917.6|12912.6|12913.1|12908.1|3
1662698100000|2022-09-09 04:35:00|12915.6|12910.6|12923.6|12918.6|12923.6|12918.6|12915.6|12910.6|17
1662698400000|2022-09-09 04:40:00|12924.6|12919.6|12923.6|12918.6|12924.6|12919.6|12922.6|12917.6|8
1662698700000|2022-09-09 04:45:00|12923.1|12918.1|12931.6|12926.6|12933.6|12928.6|12923.1|12918.1|44
1662699000000|2022-09-09 04:50:00|12931.1|12926.1|12932.6|12927.6|12933.1|12928.1|12931.1|12926.1|6
1662699300000|2022-09-09 04:55:00|12933.1|12928.1|12934.6|12929.6|12934.6|12929.6|12932.1|12927.1|13
1662699600000|2022-09-09 05:00:00|12933.6|12928.6|12933.6|12928.6|12936.1|12931.1|12931.1|12926.1|43
1662699900000|2022-09-09 05:05:00|12934.1|12929.1|12925.6|12920.6|12936.6|12931.6|12925.6|12920.6|44
1662700200000|2022-09-09 05:10:00|12927.1|12922.1|12925.6|12920.6|12927.1|12922.1|12924.1|12919.1|17
1662700500000|2022-09-09 05:15:00|12925.1|12920.1|12926.6|12921.6|12928.6|12923.6|12924.6|12919.6|13
1662700800000|2022-09-09 05:20:00|12926.1|12921.1|12926.6|12921.6|12927.1|12922.1|12923.6|12918.6|19
1662701100000|2022-09-09 05:25:00|12927.1|12922.1|12925.6|12920.6|12928.6|12923.6|12924.6|12919.6|26
1662701400000|2022-09-09 05:30:00|12926.1|12921.1|12916.6|12911.6|12928.1|12923.1|12915.6|12910.6|34
1662701700000|2022-09-09 05:35:00|12916.1|12911.1|12908.6|12903.6|12916.6|12911.6|12907.6|12902.6|40
1662702000000|2022-09-09 05:40:00|12909.1|12904.1|12922.1|12917.1|12924.1|12919.1|12909.1|12904.1|51
1662702300000|2022-09-09 05:45:00|12923.6|12918.6|12927.6|12922.6|12927.6|12922.6|12921.6|12916.6|25
1662702600000|2022-09-09 05:50:00|12927.1|12922.1|12926.6|12921.6|12930.6|12925.6|12922.6|12917.6|97
1662702900000|2022-09-09 05:55:00|12927.1|12922.1|12927.6|12922.6|12928.1|12923.1|12924.1|12919.1|41
1662703200000|2022-09-09 06:00:00|12927.1|12922.1|12892|12889.2|12927.1|12923.2|12886.5|12883.7|489
1662703500000|2022-09-09 06:05:00|12892.5|12889.7|12892.5|12889.7|12900|12897.2|12886|12883.2|187
1662703800000|2022-09-09 06:10:00|12895.5|12892.7|12899|12896.2|12900|12897.2|12891.5|12888.7|174
1662704100000|2022-09-09 06:15:00|12899.5|12896.7|12905.5|12902.7|12912|12909.2|12899|12896.2|157
1662704400000|2022-09-09 06:20:00|12905|12902.2|12912|12909.2|12913|12910.2|12904.5|12901.7|105
1662704700000|2022-09-09 06:25:00|12911.5|12908.7|12904.5|12901.7|12912.5|12909.7|12900|12897.2|158
1662705000000|2022-09-09 06:30:00|12904|12901.2|12889|12886.2|12906|12903.2|12885.5|12882.7|188
1662705300000|2022-09-09 06:35:00|12889.5|12886.7|12907.5|12904.7|12908.5|12905.7|12886|12883.2|261
1662705600000|2022-09-09 06:40:00|12907|12904.2|12908.5|12905.7|12909|12906.2|12901|12898.2|213
1662705900000|2022-09-09 06:45:00|12908|12905.2|12917.5|12914.7|12919|12916.2|12905|12902.2|225
1662706200000|2022-09-09 06:50:00|12917|12914.2|12917|12914.2|12921|12918.2|12915|12912.2|396
1662706500000|2022-09-09 06:55:00|12917.5|12914.7|12923|12920.2|12931|12928.2|12913.5|12910.7|416
1662706800000|2022-09-09 07:00:00|12922.3|12920.9|12937.3|12935.9|12942.3|12940.9|12911.8|12910.4|1586
1662707100000|2022-09-09 07:05:00|12937.8|12936.4|12951.8|12950.4|12972.3|12970.9|12937.3|12935.9|1769
1662707400000|2022-09-09 07:10:00|12952.3|12950.9|12994.3|12992.9|12995.3|12993.9|12949.3|12947.9|1172
1662707700000|2022-09-09 07:15:00|12993.8|12992.4|12985.8|12984.4|13004.8|13003.4|12979.8|12978.4|1608
1662708000000|2022-09-09 07:20:00|12986.3|12984.9|12986.3|12984.9|13002.3|13000.9|12984.3|12982.9|1062
1662708300000|2022-09-09 07:25:00|12986.8|12985.4|13015.8|13014.4|13023.8|13022.4|12986.3|12984.9|1697
1662708600000|2022-09-09 07:30:00|13015.3|13013.9|12999.8|12998.4|13019.3|13017.9|12997.8|12996.4|969
1662708900000|2022-09-09 07:35:00|13000.3|12998.9|13020.8|13019.4|13025.3|13023.9|12997.8|12996.4|855
1662709200000|2022-09-09 07:40:00|13020.4|13019|13009.9|13008.5|13023.9|13022.5|13006.4|13005|540
1662709500000|2022-09-09 07:45:00|13010.4|13009|13010.9|13009.5|13020.9|13019.5|13009.4|13008|2279
1662709800000|2022-09-09 07:50:00|13009.9|13008.5|13010.9|13009.5|13018.9|13017.5|13004.4|13003|803
1662710100000|2022-09-09 07:55:00|13010.4|13009|13022.9|13021.5|13023.9|13022.5|13007.9|13006.5|856
1662710400000|2022-09-09 08:00:00|13023.4|13022|13019.4|13018|13023.9|13022.5|13008.4|13007|463
1662710700000|2022-09-09 08:05:00|13020.9|13019.5|13042.4|13041|13044.9|13043.5|13017.4|13016|1036
1662711000000|2022-09-09 08:10:00|13041.9|13040.5|13068.4|13067|13071.4|13070|13041.9|13040.5|1298
1662711300000|2022-09-09 08:15:00|13069.4|13068|13104.4|13103|13111.9|13110.5|13068.4|13067|2293
1662711600000|2022-09-09 08:20:00|13103.9|13102.5|13106.9|13105.5|13116.4|13115|13098.9|13097.5|1546
1662711900000|2022-09-09 08:25:00|13107.4|13106|13111.4|13110|13119.9|13118.5|13104.9|13103.5|1281
1662712200000|2022-09-09 08:30:00|13111.9|13110.5|13101.9|13100.5|13123.4|13122|13098.9|13097.5|1123
1662712500000|2022-09-09 08:35:00|13102.4|13101|13092.9|13091.5|13115.9|13114.5|13092.9|13091.5|1318
1662712800000|2022-09-09 08:40:00|13093.4|13092|13100.9|13099.5|13108.4|13107|13090.9|13089.5|1707
1662713100000|2022-09-09 08:45:00|13100.4|13099|13112.4|13111|13117.9|13116.5|13100.4|13099|566
1662713400000|2022-09-09 08:50:00|13112.9|13111.5|13115.9|13114.5|13118.9|13117.5|13107.4|13106|648
1662713700000|2022-09-09 08:55:00|13116.4|13115|13114.4|13113|13119.4|13118|13109.9|13108.5|606
1662714000000|2022-09-09 09:00:00|13114.9|13113.5|13109.4|13108|13117.4|13116|13097.9|13096.5|853
1662714300000|2022-09-09 09:05:00|13109.9|13108.5|13101.4|13100|13112.4|13111|13094.4|13093|716
1662714600000|2022-09-09 09:10:00|13100.9|13099.5|13111.4|13110|13116.4|13115|13100.9|13099.5|340
1662714900000|2022-09-09 09:15:00|13110.9|13109.5|13103.9|13102.5|13115.4|13114|13103.9|13102.5|589
1662715200000|2022-09-09 09:20:00|13104.4|13103|13107.4|13106|13114.9|13113.5|13100.9|13099.5|475
1662715500000|2022-09-09 09:25:00|13106.9|13105.5|13087.9|13086.5|13110.9|13109.5|13086.9|13085.5|588
1662715800000|2022-09-09 09:30:00|13087.4|13086|13087.9|13086.5|13089.9|13088.5|13078.9|13077.5|704
1662716100000|2022-09-09 09:35:00|13087.4|13086|13088.9|13087.5|13091.4|13090|13081.4|13080|351
1662716400000|2022-09-09 09:40:00|13089.9|13088.5|13073.9|13072.5|13095.9|13094.5|13072.9|13071.5|774
1662716700000|2022-09-09 09:45:00|13074.4|13073|13059.4|13058|13077.9|13076.5|13058.9|13057.5|429
1662717000000|2022-09-09 09:50:00|13059.9|13058.5|13051.9|13050.5|13065.4|13064|13051.4|13050|1180
1662717300000|2022-09-09 09:55:00|13052.4|13051|13061.4|13060|13065.9|13064.5|13043.4|13042|674
1662717600000|2022-09-09 10:00:00|13059.4|13058|13036.4|13035|13063.9|13062.5|13036.4|13035|568
1662717900000|2022-09-09 10:05:00|13036.9|13035.5|13036.9|13035.5|13046.9|13045.5|13035.9|13034.5|341
1662718200000|2022-09-09 10:10:00|13036.4|13035|13045.4|13044|13045.9|13044.5|13035.9|13034.5|357
1662718500000|2022-09-09 10:15:00|13045.9|13044.5|13042.4|13041|13053.9|13052.5|13039.9|13038.5|439
1662718800000|2022-09-09 10:20:00|13042.9|13041.5|13060.4|13059|13060.4|13059|13038.4|13037|931
1662719100000|2022-09-09 10:25:00|13059.9|13058.5|13069.4|13068|13070.9|13069.5|13058.4|13057|631
1662719400000|2022-09-09 10:30:00|13068.9|13067.5|13087.9|13086.5|13090.9|13089.5|13064.4|13063|584
1662719700000|2022-09-09 10:35:00|13088.4|13087|13090.4|13089|13097.4|13096|13085.4|13084|610
1662720000000|2022-09-09 10:40:00|13090.9|13089.5|13086.4|13085|13091.9|13090.5|13085.4|13084|262
1662720300000|2022-09-09 10:45:00|13085.9|13084.5|13098.4|13097|13101.4|13100|13085.9|13084.5|336
1662720600000|2022-09-09 10:50:00|13097.9|13096.5|13089.4|13088|13099.9|13098.5|13084.4|13083|275
1662720900000|2022-09-09 10:55:00|13089.9|13088.5|13096.9|13095.5|13097.9|13096.5|13082.9|13081.5|366
1662721200000|2022-09-09 11:00:00|13099.4|13098|13085.4|13084|13099.4|13098|13082.9|13081.5|1757
1662721500000|2022-09-09 11:05:00|13084.9|13083.5|13093.4|13092|13097.4|13096|13084.4|13083|412
1662721800000|2022-09-09 11:10:00|13093.9|13092.5|13088.9|13087.5|13094.9|13093.5|13084.9|13083.5|266
1662722100000|2022-09-09 11:15:00|13089.4|13088|13085.9|13084.5|13095.4|13094|13080.9|13079.5|403
1662722400000|2022-09-09 11:20:00|13086.4|13085|13081.4|13080|13088.9|13087.5|13079.9|13078.5|289
1662722700000|2022-09-09 11:25:00|13081.9|13080.5|13085.9|13084.5|13095.4|13094|13080.4|13079|326
1662723000000|2022-09-09 11:30:00|13085.4|13084|13072.4|13071|13085.9|13084.5|13067.9|13066.5|336
1662723300000|2022-09-09 11:35:00|13071.9|13070.5|13084.4|13083|13086.9|13085.5|13071.9|13070.5|303
1662723600000|2022-09-09 11:40:00|13084.5|13083.1|13088|13086.6|13093|13091.6|13080.5|13079.1|829
1662723900000|2022-09-09 11:45:00|13087.5|13086.1|13089|13087.6|13091.5|13090.1|13086|13084.6|153
1662724200000|2022-09-09 11:50:00|13088.5|13087.1|13083.5|13082.1|13089.5|13088.1|13081|13079.6|173
1662724500000|2022-09-09 11:55:00|13083|13081.6|13085|13083.6|13088|13086.6|13068.5|13067.1|343
1662724800000|2022-09-09 12:00:00|13085.5|13084.1|13091|13089.6|13091|13089.6|13075|13073.6|521
1662725100000|2022-09-09 12:05:00|13090.5|13089.1|13077|13075.6|13092.5|13091.1|13075|13073.6|663
1662725400000|2022-09-09 12:10:00|13079|13077.6|13087.5|13086.1|13089.5|13088.1|13076.5|13075.1|366
1662725700000|2022-09-09 12:15:00|13088|13086.6|13097|13095.6|13100.5|13099.1|13086|13084.6|472
1662726000000|2022-09-09 12:20:00|13097.5|13096.1|13104.5|13103.1|13109|13107.6|13095.5|13094.1|302
1662726300000|2022-09-09 12:25:00|13105|13103.6|13092|13090.6|13109|13107.6|13091|13089.6|363
1662726600000|2022-09-09 12:30:00|13091.5|13090.1|13091|13089.6|13095|13093.6|13079.5|13078.1|459
1662726900000|2022-09-09 12:35:00|13090.5|13089.1|13091.5|13090.1|13094.5|13093.1|13083|13081.6|354
1662727200000|2022-09-09 12:40:00|13090.5|13089.1|13121.5|13120.1|13121.5|13120.1|13090.5|13089.1|637
1662727500000|2022-09-09 12:45:00|13121|13119.6|13120.5|13119.1|13125|13123.6|13112.5|13111.1|514
1662727800000|2022-09-09 12:50:00|13120|13118.6|13107.5|13106.1|13123|13121.6|13107|13105.6|336
1662728100000|2022-09-09 12:55:00|13108|13106.6|13106|13104.6|13120|13118.6|13105.5|13104.1|787
1662728400000|2022-09-09 13:00:00|13106.5|13105.1|13097.5|13096.1|13109|13107.6|13097|13095.6|472
1662728700000|2022-09-09 13:05:00|13097|13095.6|13093.5|13092.1|13101|13099.6|13087.5|13086.1|278
1662729000000|2022-09-09 13:10:00|13093|13091.6|13098|13096.6|13104|13102.6|13086.5|13085.1|311
1662729300000|2022-09-09 13:15:00|13098.5|13097.1|13104|13102.6|13110.5|13109.1|13097|13095.6|324
1662729600000|2022-09-09 13:20:00|13104.5|13103.1|13072.5|13071.1|13109|13107.6|13071|13069.6|754
1662729900000|2022-09-09 13:25:00|13072|13070.6|13048|13046.6|13075.5|13074.1|13047|13045.6|1058
1662730200000|2022-09-09 13:30:00|13047|13045.6|13079.5|13078.1|13083|13081.6|13046|13044.6|1245
1662730500000|2022-09-09 13:35:00|13079|13077.6|13076|13074.6|13086.5|13085.1|13066|13064.6|658
1662730800000|2022-09-09 13:40:00|13076.5|13075.1|13050|13048.6|13081|13079.6|13049|13047.6|505
1662731100000|2022-09-09 13:45:00|13050.5|13049.1|13065.5|13064.1|13071.5|13070.1|13038.5|13037.1|715
1662731400000|2022-09-09 13:50:00|13066|13064.6|13048.5|13047.1|13069.5|13068.1|13047|13045.6|559
1662731700000|2022-09-09 13:55:00|13049|13047.6|13076.5|13075.1|13080|13078.6|13036|13034.6|761
1662732000000|2022-09-09 14:00:00|13077|13075.6|13098|13096.6|13099|13097.6|13070|13068.6|859
1662732300000|2022-09-09 14:05:00|13098.5|13097.1|13096|13094.6|13101|13099.6|13087.5|13086.1|672
1662732600000|2022-09-09 14:10:00|13095.9|13094.5|13107.9|13106.5|13109.4|13108|13087.4|13086|715
1662732900000|2022-09-09 14:15:00|13108.4|13107|13104.4|13103|13123.9|13122.5|13100.4|13099|970
1662733200000|2022-09-09 14:20:00|13104.9|13103.5|13097.9|13096.5|13118.4|13117|13092.9|13091.5|565
1662733500000|2022-09-09 14:25:00|13098.4|13097|13098.4|13097|13100.4|13099|13083.4|13082|583
1662733800000|2022-09-09 14:30:00|13098.9|13097.5|13103.4|13102|13106.9|13105.5|13093.9|13092.5|402
1662734100000|2022-09-09 14:35:00|13103.9|13102.5|13100.9|13099.5|13105.9|13104.5|13094.4|13093|308
1662734400000|2022-09-09 14:40:00|13101.4|13100|13105.9|13104.5|13110.4|13109|13100.9|13099.5|452
1662734700000|2022-09-09 14:45:00|13106.4|13105|13105.4|13104|13108.4|13107|13092.9|13091.5|460
1662735000000|2022-09-09 14:50:00|13105.9|13104.5|13092.4|13091|13110.9|13109.5|13089.9|13088.5|468
1662735300000|2022-09-09 14:55:00|13091.9|13090.5|13098.9|13097.5|13099.9|13098.5|13085.4|13084|373
1662735600000|2022-09-09 15:00:00|13099.4|13098|13083.4|13082|13106.4|13105|13077.4|13076|563
1662735900000|2022-09-09 15:05:00|13083.9|13082.5|13074.4|13073|13090.4|13089|13073.9|13072.5|406
1662736200000|2022-09-09 15:10:00|13074.9|13073.5|13076.4|13075|13076.9|13075.5|13062.9|13061.5|518
1662736500000|2022-09-09 15:15:00|13075.9|13074.5|13075.4|13074|13089.4|13088|13074.4|13073|907
1662736800000|2022-09-09 15:20:00|13075.9|13074.5|13075.9|13074.5|13075.9|13074.5|13066.9|13065.5|565
1662737100000|2022-09-09 15:25:00|13075.4|13074|13084.9|13083.5|13091.4|13090|13075.4|13074|1326
1662737400000|2022-09-09 15:30:00|13085.6|13082.8|13089.6|13086.8|13095.6|13092.8|13072.6|13069.8|1898
1662737700000|2022-09-09 15:35:00|13090.1|13087.3|13097.6|13094.8|13098.6|13095.8|13083.6|13080.8|945
1662738000000|2022-09-09 15:40:00|13098.1|13095.3|13097.1|13094.3|13101.6|13098.8|13093.6|13090.8|309
1662738300000|2022-09-09 15:45:00|13096.6|13093.8|13094.1|13091.3|13098.1|13095.3|13092.6|13089.8|281
1662738600000|2022-09-09 15:50:00|13093.6|13090.8|13084.6|13081.8|13095.1|13092.3|13081.6|13078.8|202
1662738900000|2022-09-09 15:55:00|13085.1|13082.3|13096.6|13093.8|13097.6|13094.8|13081.6|13078.8|291
1662739200000|2022-09-09 16:00:00|13096.1|13093.3|13081.1|13078.3|13099.6|13096.8|13077.6|13074.8|415
1662739500000|2022-09-09 16:05:00|13081.6|13078.8|13090.6|13087.8|13091.1|13088.3|13077.1|13074.3|181
1662739800000|2022-09-09 16:10:00|13090.1|13087.3|13091.1|13088.3|13094.6|13091.8|13086.6|13083.8|132
1662740100000|2022-09-09 16:15:00|13090.6|13087.8|13091.1|13088.3|13092.6|13089.8|13080.1|13077.3|152
1662740400000|2022-09-09 16:20:00|13090.6|13087.8|13079.1|13076.3|13092.6|13089.8|13077.6|13074.8|96
1662740700000|2022-09-09 16:25:00|13078.6|13075.8|13084.6|13081.8|13088.1|13085.3|13078.1|13075.3|124
1662741000000|2022-09-09 16:30:00|13084.1|13081.3|13088.1|13085.3|13088.6|13085.8|13079.6|13076.8|121
1662741300000|2022-09-09 16:35:00|13087.6|13084.8|13090.1|13087.3|13096.6|13093.8|13084.6|13081.8|102
1662741600000|2022-09-09 16:40:00|13089.6|13086.8|13092.1|13089.3|13098.6|13095.8|13089.1|13086.3|138
1662741900000|2022-09-09 16:45:00|13092.6|13089.8|13097.6|13094.8|13098.1|13095.3|13086.6|13083.8|62
1662742200000|2022-09-09 16:50:00|13097.1|13094.3|13088.1|13085.3|13099.1|13096.3|13086.6|13083.8|204
1662742500000|2022-09-09 16:55:00|13087.6|13084.8|13086.6|13083.8|13090.1|13087.3|13078.1|13075.3|244
1662742800000|2022-09-09 17:00:00|13087.6|13084.8|13089.6|13086.8|13090.6|13087.8|13079.6|13076.8|129
1662743100000|2022-09-09 17:05:00|13090.1|13087.3|13096.1|13093.3|13096.6|13093.8|13089.6|13086.8|86
1662743400000|2022-09-09 17:10:00|13095.6|13092.8|13102.6|13099.8|13103.6|13100.8|13094.6|13091.8|124
1662743700000|2022-09-09 17:15:00|13102.1|13099.3|13101.6|13098.8|13110.6|13107.8|13100.1|13097.3|139
1662744000000|2022-09-09 17:20:00|13101.1|13098.3|13101.6|13098.8|13106.6|13103.8|13097.6|13094.8|120
1662744300000|2022-09-09 17:25:00|13101.1|13098.3|13098.1|13095.3|13103.6|13100.8|13096.6|13093.8|47
1662744600000|2022-09-09 17:30:00|13098.6|13095.8|13101.1|13098.3|13105.6|13102.8|13098.1|13095.3|45
1662744900000|2022-09-09 17:35:00|13100.6|13097.8|13107.1|13104.3|13109.1|13106.3|13100.6|13097.8|51
1662745200000|2022-09-09 17:40:00|13106.6|13103.8|13101.6|13098.8|13107.1|13104.3|13098.6|13095.8|123
1662745500000|2022-09-09 17:45:00|13102.1|13099.3|13106.6|13103.8|13108.6|13105.8|13100.6|13097.8|86
1662745800000|2022-09-09 17:50:00|13107.1|13104.3|13111.6|13108.8|13112.6|13109.8|13106.1|13103.3|91
1662746100000|2022-09-09 17:55:00|13112.1|13109.3|13116.6|13113.8|13117.1|13114.3|13107.1|13104.3|151
1662746400000|2022-09-09 18:00:00|13116.1|13113.3|13107.6|13104.8|13116.6|13113.8|13104.6|13101.8|184
1662746700000|2022-09-09 18:05:00|13108.1|13105.3|13107.6|13104.8|13111.1|13108.3|13104.6|13101.8|68
1662747000000|2022-09-09 18:10:00|13107.1|13104.3|13116.6|13113.8|13116.6|13113.8|13102.6|13099.8|76
1662747300000|2022-09-09 18:15:00|13116.1|13113.3|13114.6|13111.8|13117.6|13114.8|13112.6|13109.8|47
1662747600000|2022-09-09 18:20:00|13114.1|13111.3|13119.1|13116.3|13120.1|13117.3|13113.1|13110.3|60
1662747900000|2022-09-09 18:25:00|13119.6|13116.8|13119.6|13116.8|13120.6|13117.8|13113.6|13110.8|190
1662748200000|2022-09-09 18:30:00|13120.1|13117.3|13113.6|13110.8|13121.6|13118.8|13112.6|13109.8|106
1662748500000|2022-09-09 18:35:00|13113.1|13110.3|13116.6|13113.8|13120.1|13117.3|13109.6|13106.8|84
1662748800000|2022-09-09 18:40:00|13116.1|13113.3|13115.6|13112.8|13120.1|13117.3|13113.1|13110.3|48
1662749100000|2022-09-09 18:45:00|13115.1|13112.3|13116.1|13113.3|13118.6|13115.8|13112.6|13109.8|52
1662749400000|2022-09-09 18:50:00|13115.6|13112.8|13114.1|13111.3|13117.1|13114.3|13110.6|13107.8|48
1662749700000|2022-09-09 18:55:00|13114.6|13111.8|13119.6|13116.8|13119.6|13116.8|13113.1|13110.3|64
1662750000000|2022-09-09 19:00:00|13119.1|13116.3|13121.6|13118.8|13122.6|13119.8|13115.1|13112.3|111
1662750300000|2022-09-09 19:05:00|13121.1|13118.3|13120.6|13117.8|13122.6|13119.8|13116.6|13113.8|74
1662750600000|2022-09-09 19:10:00|13121.1|13118.3|13132.6|13129.8|13135.6|13132.8|13119.6|13116.8|220
1662750900000|2022-09-09 19:15:00|13132.1|13129.3|13138.1|13135.3|13139.1|13136.3|13128.6|13125.8|133
1662751200000|2022-09-09 19:20:00|13138.6|13135.8|13130.6|13127.8|13138.6|13135.8|13127.6|13124.8|76
1662751500000|2022-09-09 19:25:00|13131.1|13128.3|13128.6|13125.8|13132.6|13129.8|13125.6|13122.8|120
1662751800000|2022-09-09 19:30:00|13129.1|13126.3|13130.6|13127.8|13132.6|13129.8|13125.6|13122.8|70
1662752100000|2022-09-09 19:35:00|13130.1|13127.3|13123.1|13120.3|13131.6|13128.8|13121.6|13118.8|170
1662752400000|2022-09-09 19:40:00|13122.6|13119.8|13129.6|13126.8|13131.1|13128.3|13122.6|13119.8|179
1662752700000|2022-09-09 19:45:00|13129.1|13126.3|13128.6|13125.8|13133.6|13130.8|13125.6|13122.8|142
1662753000000|2022-09-09 19:50:00|13128.1|13125.3|13134.6|13131.8|13139.1|13136.3|13120.6|13117.8|322
1662753300000|2022-09-09 19:55:00|13134.1|13131.3|13127.6|13124.8|13139.1|13136.3|13127.6|13124.8|388
1662753600000|2022-09-09 20:00:00|13134.4|13127.4|13126.1|13119.1|13135.2|13128.2|13126.1|13119.1|1632
1662753900000|2022-09-09 20:05:00|13126.9|13119.9|13125.9|13118.9|13127.8|13120.8|13120.6|13113.6|0
1662754200000|2022-09-09 20:10:00|13125.1|13118.1|13126.2|13119.2|13128.4|13121.4|13124.9|13117.9|0
1662754500000|2022-09-09 20:15:00|13126.6|13119.6|13126.8|13119.8|13127.8|13120.8|13125.3|13118.3|0
1662754800000|2022-09-09 20:20:00|13128.8|13121.8|13128.7|13121.7|13131|13124|13128.5|13121.5|0
1662755100000|2022-09-09 20:25:00|13129.5|13122.5|13129|13122|13129.8|13122.8|13128.2|13121.2|0
1662755400000|2022-09-09 20:30:00|13127.3|13120.3|13125.8|13118.8|13127.3|13120.3|13125.3|13118.3|0
1662755700000|2022-09-09 20:35:00|13126.3|13119.3|13125.9|13118.9|13126.7|13119.7|13124.6|13117.6|0
1662756000000|2022-09-09 20:40:00|13125.8|13118.8|13124.7|13117.7|13126.6|13119.6|13123.9|13116.9|0
1662756300000|2022-09-09 20:45:00|13125.6|13118.6|13127.2|13120.2|13127.6|13120.6|13124.7|13117.7|0
1662756600000|2022-09-09 20:50:00|13127.6|13120.6|13130|13123|13130.8|13123.8|13127.6|13120.6|0
1662756900000|2022-09-09 20:55:00|13130.8|13123.8|13132|13125|13132|13125|13130|13123|0
1662933600000|2022-09-11 22:00:00|13132.5|13125.5|13183.5|13176.5|13192.8|13185.8|13132.5|13125.5|0
1662933900000|2022-09-11 22:05:00|13183|13176|13176.3|13169.3|13185.7|13178.7|13173.2|13166.2|0
1662934200000|2022-09-11 22:10:00|13175.4|13168.4|13174.5|13167.5|13177.2|13170.2|13171.5|13164.5|0
1662934500000|2022-09-11 22:15:00|13167.3|13160.3|13165.5|13158.5|13173.6|13166.6|13165.5|13158.5|0
1662934800000|2022-09-11 22:20:00|13165.9|13158.9|13160.5|13153.5|13165.9|13158.9|13158.7|13151.7|0
1662935100000|2022-09-11 22:25:00|13160.1|13153.1|13158.7|13151.7|13160.5|13153.5|13157.8|13150.8|0
1662935400000|2022-09-11 22:30:00|13159.1|13152.1|13166.2|13159.2|13169.3|13162.3|13158.7|13151.7|0
1662935700000|2022-09-11 22:35:00|13166.7|13159.7|13167.9|13160.9|13168.3|13161.3|13164.9|13157.9|0
1662936000000|2022-09-11 22:40:00|13166.1|13159.1|13171.4|13164.4|13171.8|13164.8|13166.1|13159.1|0
1662936300000|2022-09-11 22:45:00|13171|13164|13177.6|13170.6|13177.7|13170.7|13170.4|13163.4|0
1662936600000|2022-09-11 22:50:00|13176.7|13169.7|13185.2|13178.2|13185.2|13178.2|13176.7|13169.7|0
1662936900000|2022-09-11 22:55:00|13184.8|13177.8|13172.9|13165.9|13184.8|13177.8|13172.7|13165.7|0
1662937200000|2022-09-11 23:00:00|13172|13165|13180.2|13173.2|13180.7|13173.7|13171.4|13164.4|0
1662937500000|2022-09-11 23:05:00|13178.9|13171.9|13174.3|13167.3|13179.3|13172.3|13174.2|13167.2|0
1662937800000|2022-09-11 23:10:00|13174.7|13167.7|13172.9|13165.9|13175.6|13168.6|13172.9|13165.9|0
1662938100000|2022-09-11 23:15:00|13172|13165|13166.2|13159.2|13172|13165|13164|13157|0
1662938400000|2022-09-11 23:20:00|13167.1|13160.1|13165.1|13158.1|13169.1|13162.1|13164.7|13157.7|0
1662938700000|2022-09-11 23:25:00|13164.7|13157.7|13168.8|13161.8|13170.5|13163.5|13163.8|13156.8|0
1662939000000|2022-09-11 23:30:00|13168.7|13161.7|13172.9|13165.9|13172.9|13165.9|13165.2|13158.2|0
1662939300000|2022-09-11 23:35:00|13173|13166|13173.1|13166.1|13180.3|13173.3|13171.8|13164.8|0
1662939600000|2022-09-11 23:40:00|13172.7|13165.7|13172.2|13165.2|13173.6|13166.6|13168.3|13161.3|0
1662939900000|2022-09-11 23:45:00|13171.8|13164.8|13172.3|13165.3|13176.2|13169.2|13170.9|13163.9|0
1662940200000|2022-09-11 23:50:00|13171.4|13164.4|13171.5|13164.5|13173.6|13166.6|13168.1|13161.1|0
1662940500000|2022-09-11 23:55:00|13171.9|13164.9|13165.5|13158.5|13172.4|13165.4|13164.1|13157.1|0
1662940800000|2022-09-12 00:00:00|13164.6|13157.6|13153|13146|13164.6|13157.6|13151.2|13144.2|0
1662941100000|2022-09-12 00:05:00|13153.9|13146.9|13144.8|13137.8|13154.8|13147.8|13142.9|13135.9|0
1662941400000|2022-09-12 00:10:00|13144.4|13137.4|13150.8|13143.8|13157.1|13150.1|13143.5|13136.5|0
1662941700000|2022-09-12 00:15:00|13202|13195|13186.7|13180.7|13205.6|13198.6|13150.2|13144.2|245
1662942000000|2022-09-12 00:20:00|13187.2|13181.2|13195.7|13189.7|13200.2|13194.2|13187.2|13181.2|90
1662942300000|2022-09-12 00:25:00|13196.2|13190.2|13194.7|13188.7|13199.2|13193.2|13193.2|13187.2|23
1662942600000|2022-09-12 00:30:00|13194.2|13188.2|13194.7|13188.7|13201.7|13195.7|13188.2|13182.2|124
1662942900000|2022-09-12 00:35:00|13195.2|13189.2|13189.7|13183.7|13196.2|13190.2|13189.7|13183.7|46
1662943200000|2022-09-12 00:40:00|13190.2|13184.2|13186.7|13180.7|13194.2|13188.2|13184.2|13178.2|31
1662943500000|2022-09-12 00:45:00|13187.2|13181.2|13191.7|13185.7|13193.2|13187.2|13185.7|13179.7|26
1662943800000|2022-09-12 00:50:00|13191.2|13185.2|13193.2|13187.2|13193.7|13187.7|13190.2|13184.2|10
1662944100000|2022-09-12 00:55:00|13192.7|13186.7|13190.2|13184.2|13193.2|13187.2|13188.7|13182.7|21
1662944400000|2022-09-12 01:00:00|13190.7|13184.7|13179.7|13173.7|13190.7|13184.7|13179.2|13173.2|63
1662944700000|2022-09-12 01:05:00|13180.2|13174.2|13179.7|13173.7|13182.2|13176.2|13178.2|13172.2|46
1662945000000|2022-09-12 01:10:00|13179.2|13173.2|13182.7|13176.7|13184.2|13178.2|13179.2|13173.2|38
1662945300000|2022-09-12 01:15:00|13182.2|13176.2|13183.2|13177.2|13184.7|13178.7|13177.7|13171.7|19
1662945600000|2022-09-12 01:20:00|13183.7|13177.7|13188.7|13182.7|13190.7|13184.7|13183.2|13177.2|28
1662945900000|2022-09-12 01:25:00|13189.2|13183.2|13196.7|13190.7|13197.2|13191.2|13188.7|13182.7|39
1662946200000|2022-09-12 01:30:00|13197.2|13191.2|13195.7|13189.7|13197.7|13191.7|13193.7|13187.7|34
1662946500000|2022-09-12 01:35:00|13195.2|13189.2|13200.2|13194.2|13201.7|13195.7|13194.7|13188.7|23
1662946800000|2022-09-12 01:40:00|13200.7|13194.7|13203.2|13197.2|13203.2|13197.2|13200.2|13194.2|60
1662947100000|2022-09-12 01:45:00|13202.7|13196.7|13200.2|13194.2|13203.2|13197.2|13199.7|13193.7|15
1662947400000|2022-09-12 01:50:00|13200.7|13194.7|13202.7|13196.7|13202.7|13196.7|13199.2|13193.2|2
1662947700000|2022-09-12 01:55:00|13202.2|13196.2|13200.7|13194.7|13202.7|13196.7|13199.7|13193.7|19
1662948000000|2022-09-12 02:00:00|13201.2|13195.2|13197.2|13191.2|13203.2|13197.2|13196.7|13190.7|18
1662948300000|2022-09-12 02:05:00|13196.7|13190.7|13193.2|13187.2|13198.2|13192.2|13192.7|13186.7|8
1662948600000|2022-09-12 02:10:00|13192.7|13186.7|13193.7|13187.7|13196.7|13190.7|13192.7|13186.7|5
1662948900000|2022-09-12 02:15:00|13193.2|13187.2|13193.2|13187.2|13195.7|13189.7|13192.2|13186.2|10
1662949200000|2022-09-12 02:20:00|13193.7|13187.7|13193.7|13187.7|13194.2|13188.2|13192.7|13186.7|10
1662949500000|2022-09-12 02:25:00|13194.2|13188.2|13198.2|13192.2|13198.7|13192.7|13193.7|13187.7|20
1662949800000|2022-09-12 02:30:00|13198.7|13192.7|13199.2|13193.2|13201.2|13195.2|13197.7|13191.7|15
1662950100000|2022-09-12 02:35:00|13198.7|13192.7|13190.2|13184.2|13198.7|13192.7|13188.7|13182.7|19
1662950400000|2022-09-12 02:40:00|13190.7|13184.7|13181.7|13175.7|13190.7|13184.7|13176.7|13170.7|37
1662950700000|2022-09-12 02:45:00|13181.2|13175.2|13190.7|13184.7|13191.2|13185.2|13179.7|13173.7|12
1662951000000|2022-09-12 02:50:00|13191.2|13185.2|13192.7|13186.7|13192.7|13186.7|13190.7|13184.7|20
1662951300000|2022-09-12 02:55:00|13193.2|13187.2|13198.7|13192.7|13199.7|13193.7|13192.7|13186.7|14
1662951600000|2022-09-12 03:00:00|13198.2|13192.2|13194.7|13188.7|13199.2|13193.2|13193.7|13187.7|17
1662951900000|2022-09-12 03:05:00|13195.2|13189.2|13199.7|13193.7|13199.7|13193.7|13193.2|13187.2|11
1662952200000|2022-09-12 03:10:00|13199.2|13193.2|13198.7|13192.7|13200.7|13194.7|13198.7|13192.7|4
1662952500000|2022-09-12 03:15:00|13199.2|13193.2|13200.2|13194.2|13203.2|13197.2|13198.7|13192.7|11
1662952800000|2022-09-12 03:20:00|13199.7|13193.7|13201.7|13195.7|13202.7|13196.7|13199.7|13193.7|10
1662953100000|2022-09-12 03:25:00|13201.2|13195.2|13195.2|13189.2|13201.7|13195.7|13195.2|13189.2|20
1662953400000|2022-09-12 03:30:00|13195.7|13189.7|13190.7|13184.7|13196.7|13190.7|13190.7|13184.7|37
1662953700000|2022-09-12 03:35:00|13191.2|13185.2|13190.7|13184.7|13192.7|13186.7|13188.7|13182.7|17
1662954000000|2022-09-12 03:40:00|13190.2|13184.2|13187.7|13181.7|13190.2|13184.2|13186.7|13180.7|9
1662954300000|2022-09-12 03:45:00|13188.2|13182.2|13192.7|13186.7|13193.2|13187.2|13188.2|13182.2|4
1662954600000|2022-09-12 03:50:00|13193.2|13187.2|13193.2|13187.2|13194.2|13188.2|13191.2|13185.2|8
1662954900000|2022-09-12 03:55:00|13192.7|13186.7|13194.2|13188.2|13194.7|13188.7|13191.7|13185.7|4
1662955200000|2022-09-12 04:00:00|13193.2|13187.2|13192.7|13186.7|13194.2|13188.2|13190.7|13184.7|6
1662955500000|2022-09-12 04:05:00|13193.2|13187.2|13190.7|13184.7|13193.7|13187.7|13190.7|13184.7|16
1662955800000|2022-09-12 04:10:00|13190.2|13184.2|13187.2|13181.2|13191.2|13185.2|13185.2|13179.2|51
1662956100000|2022-09-12 04:15:00|13186.2|13180.2|13183.2|13177.2|13186.2|13180.2|13182.7|13176.7|11
1662956400000|2022-09-12 04:20:00|13182.7|13176.7|13182.7|13176.7|13184.7|13178.7|13181.2|13175.2|19
1662956700000|2022-09-12 04:25:00|13183.2|13177.2|13172.7|13166.7|13183.7|13177.7|13172.7|13166.7|21
1662957000000|2022-09-12 04:30:00|13172.2|13166.2|13176.7|13170.7|13178.7|13172.7|13172.2|13166.2|25
1662957300000|2022-09-12 04:35:00|13177.2|13171.2|13178.7|13172.7|13179.2|13173.2|13176.7|13170.7|6
1662957600000|2022-09-12 04:40:00|13179.2|13173.2|13178.2|13172.2|13179.2|13173.2|13176.7|13170.7|7
1662957900000|2022-09-12 04:45:00|13179.2|13173.2|13178.2|13172.2|13179.2|13173.2|13176.2|13170.2|17
1662958200000|2022-09-12 04:50:00|13177.2|13171.2|13176.7|13170.7|13178.2|13172.2|13176.7|13170.7|17
1662958500000|2022-09-12 04:55:00|13177.2|13171.2|13172.7|13166.7|13177.2|13171.2|13172.7|13166.7|17
1662958800000|2022-09-12 05:00:00|13173.2|13167.2|13174.7|13168.7|13177.7|13171.7|13172.7|13166.7|19
1662959100000|2022-09-12 05:05:00|13174.2|13168.2|13173.7|13167.7|13175.2|13169.2|13171.2|13165.2|24
1662959400000|2022-09-12 05:10:00|13174.2|13168.2|13174.2|13168.2|13176.2|13170.2|13173.2|13167.2|28
1662959700000|2022-09-12 05:15:00|13174.7|13168.7|13176.7|13170.7|13178.7|13172.7|13174.7|13168.7|22
1662960000000|2022-09-12 05:20:00|13177.2|13171.2|13177.2|13171.2|13179.7|13173.7|13174.7|13168.7|25
1662960300000|2022-09-12 05:25:00|13177.7|13171.7|13183.7|13177.7|13183.7|13177.7|13174.7|13168.7|28
1662960600000|2022-09-12 05:30:00|13183.2|13177.2|13186.7|13180.7|13190.2|13184.2|13181.7|13175.7|54
1662960900000|2022-09-12 05:35:00|13187.2|13181.2|13187.7|13181.7|13190.2|13184.2|13184.2|13178.2|39
1662961200000|2022-09-12 05:40:00|13188.2|13182.2|13194.2|13188.2|13195.7|13189.7|13187.7|13181.7|54
1662961500000|2022-09-12 05:45:00|13194.7|13188.7|13191.7|13185.7|13194.7|13188.7|13191.7|13185.7|19
1662961800000|2022-09-12 05:50:00|13189.7|13183.7|13186.7|13180.7|13191.2|13185.2|13182.7|13176.7|56
1662962100000|2022-09-12 05:55:00|13187.2|13181.2|13186.7|13180.7|13187.7|13181.7|13182.2|13176.2|162
1662962400000|2022-09-12 06:00:00|13185.1|13182.3|13178.1|13175.3|13190.6|13187.8|13171.6|13168.8|376
1662962700000|2022-09-12 06:05:00|13177.1|13174.3|13171.6|13168.8|13179.6|13176.8|13166.1|13163.3|182
1662963000000|2022-09-12 06:10:00|13171.1|13168.3|13162.1|13159.3|13171.1|13168.3|13160.6|13157.8|513
1662963300000|2022-09-12 06:15:00|13162.6|13159.8|13149.1|13146.3|13162.6|13159.8|13148.1|13145.3|301
1662963600000|2022-09-12 06:20:00|13149.6|13146.8|13154.1|13151.3|13159.6|13156.8|13146.6|13143.8|244
1662963900000|2022-09-12 06:25:00|13153.6|13150.8|13158.1|13155.3|13165.1|13162.3|13150.1|13147.3|316
1662964200000|2022-09-12 06:30:00|13158.6|13155.8|13163.6|13160.8|13166.6|13163.8|13149.1|13146.3|445
1662964500000|2022-09-12 06:35:00|13163.1|13160.3|13191.1|13188.3|13195.6|13192.8|13162.6|13159.8|747
1662964800000|2022-09-12 06:40:00|13190.6|13187.8|13188.6|13185.8|13196.1|13193.3|13187.6|13184.8|234
1662965100000|2022-09-12 06:45:00|13187.6|13184.8|13188.6|13185.8|13196.6|13193.8|13185.6|13182.8|337
1662965400000|2022-09-12 06:50:00|13188.1|13185.3|13181.1|13178.3|13191.1|13188.3|13178.6|13175.8|473
1662965700000|2022-09-12 06:55:00|13181.6|13178.8|13180.6|13177.8|13185.6|13182.8|13172.1|13169.3|439
1662966000000|2022-09-12 07:00:00|13179.9|13178.5|13181.9|13180.5|13185.4|13184|13153.4|13152|2414
1662966300000|2022-09-12 07:05:00|13182.4|13181|13176.9|13175.5|13190.9|13189.5|13169.4|13168|955
1662966600000|2022-09-12 07:10:00|13177.4|13176|13181.9|13180.5|13186.9|13185.5|13161.4|13160|709
1662966900000|2022-09-12 07:15:00|13180.9|13179.5|13173.9|13172.5|13191.4|13190|13170.9|13169.5|1356
1662967200000|2022-09-12 07:20:00|13174.4|13173|13218.9|13217.5|13220.4|13219|13173.4|13172|1316
1662967500000|2022-09-12 07:25:00|13218.4|13217|13220.4|13219|13244.9|13243.5|13210.9|13209.5|1733
1662967800000|2022-09-12 07:30:00|13220.9|13219.5|13239.4|13238|13243.4|13242|13215.4|13214|965
1662968100000|2022-09-12 07:35:00|13239.9|13238.5|13229.9|13228.5|13244.9|13243.5|13226.9|13225.5|552
1662968400000|2022-09-12 07:40:00|13229.4|13228|13253.4|13252|13253.9|13252.5|13224.4|13223|843
1662968700000|2022-09-12 07:45:00|13254.4|13253|13260.9|13259.5|13268.9|13267.5|13245.9|13244.5|1153
1662969000000|2022-09-12 07:50:00|13260.4|13259|13244.4|13243|13267.4|13266|13243.4|13242|1187
1662969300000|2022-09-12 07:55:00|13243.9|13242.5|13248.9|13247.5|13262.4|13261|13242.9|13241.5|670
1662969600000|2022-09-12 08:00:00|13248.4|13247|13264.9|13263.5|13273.4|13272|13248.4|13247|913
1662969900000|2022-09-12 08:05:00|13265.4|13264|13252.9|13251.5|13268.9|13267.5|13243.9|13242.5|858
1662970200000|2022-09-12 08:10:00|13252.4|13251|13259.9|13258.5|13264.4|13263|13251.4|13250|1157
1662970500000|2022-09-12 08:15:00|13259.4|13258|13272.4|13271|13273.9|13272.5|13258.9|13257.5|1181
1662970800000|2022-09-12 08:20:00|13272.9|13271.5|13271.9|13270.5|13282.9|13281.5|13270.4|13269|883
1662971100000|2022-09-12 08:25:00|13272.9|13271.5|13276.9|13275.5|13284.4|13283|13269.9|13268.5|704
1662971400000|2022-09-12 08:30:00|13277.4|13276|13296.9|13295.5|13297.9|13296.5|13276.4|13275|893
1662971700000|2022-09-12 08:35:00|13296.4|13295|13310.9|13309.5|13311.9|13310.5|13291.4|13290|1593
1662972000000|2022-09-12 08:40:00|13310.4|13309|13303.9|13302.5|13311.9|13310.5|13299.9|13298.5|921
1662972300000|2022-09-12 08:45:00|13303.4|13302|13285.9|13284.5|13306.9|13305.5|13283.4|13282|864
1662972600000|2022-09-12 08:50:00|13286.4|13285|13304.4|13303|13307.9|13306.5|13285.9|13284.5|556
1662972900000|2022-09-12 08:55:00|13303.9|13302.5|13307.4|13306|13307.9|13306.5|13300.4|13299|678
1662973200000|2022-09-12 09:00:00|13306.9|13305.5|13295.9|13294.5|13307.9|13306.5|13287.4|13286|640
1662973500000|2022-09-12 09:05:00|13296.4|13295|13301.4|13300|13303.9|13302.5|13288.4|13287|377
1662973800000|2022-09-12 09:10:00|13301.9|13300.5|13302.9|13301.5|13304.9|13303.5|13294.9|13293.5|505
1662974100000|2022-09-12 09:15:00|13302.4|13301|13310.4|13309|13315.9|13314.5|13299.4|13298|826
1662974400000|2022-09-12 09:20:00|13310.9|13309.5|13319.9|13318.5|13322.9|13321.5|13309.9|13308.5|643
1662974700000|2022-09-12 09:25:00|13319.4|13318|13299.4|13298|13321.9|13320.5|13297.9|13296.5|682
1662975000000|2022-09-12 09:30:00|13299.9|13298.5|13295.4|13294|13303.9|13302.5|13292.4|13291|620
1662975300000|2022-09-12 09:35:00|13294.9|13293.5|13300.9|13299.5|13300.9|13299.5|13291.9|13290.5|253
1662975600000|2022-09-12 09:40:00|13301.9|13300.5|13300.4|13299|13306.9|13305.5|13298.4|13297|319
1662975900000|2022-09-12 09:45:00|13300.9|13299.5|13299.4|13298|13306.4|13305|13295.4|13294|800
1662976200000|2022-09-12 09:50:00|13299.9|13298.5|13296.9|13295.5|13300.9|13299.5|13293.4|13292|314
1662976500000|2022-09-12 09:55:00|13297.4|13296|13278.9|13277.5|13297.4|13296|13278.9|13277.5|498
1662976800000|2022-09-12 10:00:00|13279.4|13278|13288.9|13287.5|13290.9|13289.5|13269.9|13268.5|682
1662977100000|2022-09-12 10:05:00|13289.4|13288|13283.4|13282|13291.9|13290.5|13276.9|13275.5|562
1662977400000|2022-09-12 10:10:00|13283.9|13282.5|13286.4|13285|13299.4|13298|13283.9|13282.5|486
1662977700000|2022-09-12 10:15:00|13285.9|13284.5|13297.9|13296.5|13304.4|13303|13284.4|13283|545
1662978000000|2022-09-12 10:20:00|13296.9|13295.5|13298.9|13297.5|13300.9|13299.5|13293.4|13292|491
1662978300000|2022-09-12 10:25:00|13298.4|13297|13304.9|13303.5|13307.9|13306.5|13296.9|13295.5|312
1662978600000|2022-09-12 10:30:00|13305.4|13304|13306.9|13305.5|13310.4|13309|13298.9|13297.5|552
1662978900000|2022-09-12 10:35:00|13307.4|13306|13305.9|13304.5|13308.9|13307.5|13300.9|13299.5|198
1662979200000|2022-09-12 10:40:00|13304.9|13303.5|13310.4|13309|13311.9|13310.5|13301.9|13300.5|237
1662979500000|2022-09-12 10:45:00|13309.9|13308.5|13301.4|13300|13311.9|13310.5|13296.9|13295.5|443
1662979800000|2022-09-12 10:50:00|13300.9|13299.5|13302.9|13301.5|13307.4|13306|13295.9|13294.5|734
1662980100000|2022-09-12 10:55:00|13303.4|13302|13291.4|13290|13303.4|13302|13291.4|13290|327
1662980400000|2022-09-12 11:00:00|13290.9|13289.5|13283.9|13282.5|13292.4|13291|13280.9|13279.5|368
1662980700000|2022-09-12 11:05:00|13283.4|13282|13285.9|13284.5|13291.9|13290.5|13280.9|13279.5|247
1662981000000|2022-09-12 11:10:00|13285.4|13284|13276.4|13275|13286.9|13285.5|13274.4|13273|362
1662981300000|2022-09-12 11:15:00|13276.9|13275.5|13285.4|13284|13287.9|13286.5|13276.9|13275.5|139
1662981600000|2022-09-12 11:20:00|13285.9|13284.5|13289.9|13288.5|13292.9|13291.5|13281.4|13280|237
1662981900000|2022-09-12 11:25:00|13289.4|13288|13296.9|13295.5|13299.9|13298.5|13285.4|13284|200
1662982200000|2022-09-12 11:30:00|13297.4|13296|13297.4|13296|13297.9|13296.5|13288.9|13287.5|166
1662982500000|2022-09-12 11:35:00|13297.9|13296.5|13300.4|13299|13304.9|13303.5|13296.9|13295.5|248
1662982800000|2022-09-12 11:40:00|13300|13298.6|13310.5|13309.1|13312|13310.6|13298|13296.6|765
1662983100000|2022-09-12 11:45:00|13311|13309.6|13305.5|13304.1|13311.5|13310.1|13302.5|13301.1|495
1662983400000|2022-09-12 11:50:00|13305|13303.6|13307|13305.6|13309|13307.6|13304.5|13303.1|124
1662983700000|2022-09-12 11:55:00|13307.5|13306.1|13309.5|13308.1|13311|13309.6|13305.5|13304.1|156
1662984000000|2022-09-12 12:00:00|13309|13307.6|13308.5|13307.1|13312.5|13311.1|13306.5|13305.1|440
1662984300000|2022-09-12 12:05:00|13309|13307.6|13290|13288.6|13312.5|13311.1|13274|13272.6|1253
1662984600000|2022-09-12 12:10:00|13290.5|13289.1|13311.5|13310.1|13312.5|13311.1|13289.5|13288.1|722
1662984900000|2022-09-12 12:15:00|13312|13310.6|13301.5|13300.1|13312.5|13311.1|13300.5|13299.1|602
1662985200000|2022-09-12 12:20:00|13301|13299.6|13290.5|13289.1|13305|13303.6|13288.5|13287.1|435
1662985500000|2022-09-12 12:25:00|13291|13289.6|13292.5|13291.1|13295.5|13294.1|13288.5|13287.1|815
1662985800000|2022-09-12 12:30:00|13293|13291.6|13312.5|13311.1|13315.5|13314.1|13291.5|13290.1|1655
1662986100000|2022-09-12 12:35:00|13312|13310.6|13323.5|13322.1|13325|13323.6|13308|13306.6|1411
1662986400000|2022-09-12 12:40:00|13323|13321.6|13323.5|13322.1|13327|13325.6|13319.5|13318.1|650
1662986700000|2022-09-12 12:45:00|13323|13321.6|13327.5|13326.1|13334|13332.6|13319|13317.6|859
1662987000000|2022-09-12 12:50:00|13327|13325.6|13323|13321.6|13331.5|13330.1|13322.5|13321.1|584
1662987300000|2022-09-12 12:55:00|13322.5|13321.1|13326.5|13325.1|13331.5|13330.1|13321|13319.6|865
1662987600000|2022-09-12 13:00:00|13327|13325.6|13328.5|13327.1|13332|13330.6|13319.5|13318.1|1506
1662987900000|2022-09-12 13:05:00|13329|13327.6|13330|13328.6|13335|13333.6|13326|13324.6|1014
1662988200000|2022-09-12 13:10:00|13330.5|13329.1|13347.5|13346.1|13348.5|13347.1|13326.5|13325.1|832
1662988500000|2022-09-12 13:15:00|13348|13346.6|13363|13361.6|13363.5|13362.1|13345.5|13344.1|1638
1662988800000|2022-09-12 13:20:00|13362.5|13361.1|13361.5|13360.1|13365.5|13364.1|13359|13357.6|537
1662989100000|2022-09-12 13:25:00|13361|13359.6|13359.5|13358.1|13368.5|13367.1|13359|13357.6|808
1662989400000|2022-09-12 13:30:00|13360|13358.6|13363.5|13362.1|13367|13365.6|13352.5|13351.1|749
1662989700000|2022-09-12 13:35:00|13364|13362.6|13352.5|13351.1|13364|13362.6|13345.5|13344.1|610
1662990000000|2022-09-12 13:40:00|13354|13352.6|13352|13350.6|13366.5|13365.1|13347.5|13346.1|984
1662990300000|2022-09-12 13:45:00|13352.5|13351.1|13368.5|13367.1|13372.5|13371.1|13349.5|13348.1|685
1662990600000|2022-09-12 13:50:00|13369|13367.6|13400|13398.6|13404|13402.6|13367.5|13366.1|1464
1662990900000|2022-09-12 13:55:00|13399.5|13398.1|13438.5|13437.1|13447|13445.6|13398.5|13397.1|2499
1662991200000|2022-09-12 14:00:00|13437.5|13436.1|13419.5|13418.1|13441.5|13440.1|13417.5|13416.1|1358
1662991500000|2022-09-12 14:05:00|13420|13418.6|13415.5|13414.1|13428.5|13427.1|13409.5|13408.1|650
1662991800000|2022-09-12 14:10:00|13415|13413.6|13400.5|13399.1|13417|13415.6|13395|13393.6|706
1662992100000|2022-09-12 14:15:00|13401|13399.6|13421.5|13420.1|13422.5|13421.1|13398.5|13397.1|584
1662992400000|2022-09-12 14:20:00|13421|13419.6|13411|13409.6|13424|13422.6|13406.5|13405.1|516
1662992700000|2022-09-12 14:25:00|13410.5|13409.1|13423.5|13422.1|13425.5|13424.1|13409|13407.6|550
1662993000000|2022-09-12 14:30:00|13424|13422.6|13410|13408.6|13427.5|13426.1|13404.5|13403.1|517
1662993300000|2022-09-12 14:35:00|13410.5|13409.1|13414.5|13413.1|13419.5|13418.1|13405|13403.6|471
1662993600000|2022-09-12 14:40:00|13415|13413.6|13408.5|13407.1|13417.5|13416.1|13401.5|13400.1|615
1662993900000|2022-09-12 14:45:00|13408|13406.6|13416.5|13415.1|13417.5|13416.1|13407|13405.6|429
1662994200000|2022-09-12 14:50:00|13417|13415.6|13404.5|13403.1|13417.5|13416.1|13397|13395.6|471
1662994500000|2022-09-12 14:55:00|13406|13404.6|13388.5|13387.1|13407.5|13406.1|13385.5|13384.1|547
1662994800000|2022-09-12 15:00:00|13389.5|13388.1|13372|13370.6|13392|13390.6|13366.5|13365.1|1141
1662995100000|2022-09-12 15:05:00|13372.5|13371.1|13359.5|13358.1|13378|13376.6|13359|13357.6|794
1662995400000|2022-09-12 15:10:00|13358.5|13357.1|13361|13359.6|13364.5|13363.1|13349.5|13348.1|709
1662995700000|2022-09-12 15:15:00|13360.5|13359.1|13378|13376.6|13379.5|13378.1|13351.5|13350.1|802
1662996000000|2022-09-12 15:20:00|13378.5|13377.1|13391|13389.6|13391.5|13390.1|13377.5|13376.1|1187
1662996300000|2022-09-12 15:25:00|13390.5|13389.1|13403.5|13402.1|13409.5|13408.1|13389|13387.6|1998
1662996600000|2022-09-12 15:30:00|13404.2|13401.4|13404.7|13401.9|13410.7|13407.9|13395.2|13392.4|1823
1662996900000|2022-09-12 15:35:00|13404.2|13401.4|13399.2|13396.4|13411.2|13408.4|13386.2|13383.4|813
1662997200000|2022-09-12 15:40:00|13398.7|13395.9|13390.2|13387.4|13404.2|13401.4|13387.7|13384.9|272
1662997500000|2022-09-12 15:45:00|13389.7|13386.9|13387.7|13384.9|13394.2|13391.4|13382.2|13379.4|262
1662997800000|2022-09-12 15:50:00|13388.2|13385.4|13369.2|13366.4|13390.2|13387.4|13368.2|13365.4|266
1662998100000|2022-09-12 15:55:00|13368.7|13365.9|13361.2|13358.4|13369.7|13366.9|13347.2|13344.4|275
1662998400000|2022-09-12 16:00:00|13361.7|13358.9|13374.2|13371.4|13378.7|13375.9|13360.7|13357.9|264
1662998700000|2022-09-12 16:05:00|13374.7|13371.9|13371.7|13368.9|13389.2|13386.4|13370.7|13367.9|345
1662999000000|2022-09-12 16:10:00|13371.2|13368.4|13385.7|13382.9|13388.2|13385.4|13363.2|13360.4|323
1662999300000|2022-09-12 16:15:00|13386.2|13383.4|13374.2|13371.4|13390.7|13387.9|13368.7|13365.9|209
1662999600000|2022-09-12 16:20:00|13373.7|13370.9|13389.2|13386.4|13396.2|13393.4|13367.7|13364.9|211
1662999900000|2022-09-12 16:25:00|13388.7|13385.9|13386.7|13383.9|13394.7|13391.9|13381.7|13378.9|230
1663000200000|2022-09-12 16:30:00|13386.2|13383.4|13388.2|13385.4|13392.2|13389.4|13382.7|13379.9|112
1663000500000|2022-09-12 16:35:00|13388.7|13385.9|13392.7|13389.9|13394.2|13391.4|13376.2|13373.4|155
1663000800000|2022-09-12 16:40:00|13392.2|13389.4|13399.2|13396.4|13399.7|13396.9|13389.7|13386.9|83
1663001100000|2022-09-12 16:45:00|13398.7|13395.9|13392.7|13389.9|13400.2|13397.4|13382.7|13379.9|204
1663001400000|2022-09-12 16:50:00|13392.2|13389.4|13400.2|13397.4|13401.2|13398.4|13391.2|13388.4|109
1663001700000|2022-09-12 16:55:00|13400.7|13397.9|13402.2|13399.4|13405.2|13402.4|13397.7|13394.9|92
1663002000000|2022-09-12 17:00:00|13401.7|13398.9|13392.7|13389.9|13402.2|13399.4|13381.2|13378.4|200
1663002300000|2022-09-12 17:05:00|13393.2|13390.4|13413.7|13410.9|13414.2|13411.4|13389.7|13386.9|121
1663002600000|2022-09-12 17:10:00|13414.2|13411.4|13412.2|13409.4|13417.2|13414.4|13409.2|13406.4|108
1663002900000|2022-09-12 17:15:00|13412.7|13409.9|13402.2|13399.4|13414.7|13411.9|13401.2|13398.4|126
1663003200000|2022-09-12 17:20:00|13402.7|13399.9|13402.7|13399.9|13405.7|13402.9|13395.2|13392.4|51
1663003500000|2022-09-12 17:25:00|13403.2|13400.4|13417.7|13414.9|13418.2|13415.4|13400.7|13397.9|108
1663003800000|2022-09-12 17:30:00|13418.2|13415.4|13416.2|13413.4|13419.2|13416.4|13407.2|13404.4|54
1663004100000|2022-09-12 17:35:00|13415.7|13412.9|13405.2|13402.4|13416.2|13413.4|13404.2|13401.4|64
1663004400000|2022-09-12 17:40:00|13405.7|13402.9|13392.7|13389.9|13407.7|13404.9|13392.2|13389.4|83
1663004700000|2022-09-12 17:45:00|13392.2|13389.4|13405.7|13402.9|13406.7|13403.9|13390.2|13387.4|74
1663005000000|2022-09-12 17:50:00|13406.2|13403.4|13412.2|13409.4|13413.7|13410.9|13404.7|13401.9|46
1663005300000|2022-09-12 17:55:00|13411.7|13408.9|13409.2|13406.4|13412.7|13409.9|13407.7|13404.9|25
1663005600000|2022-09-12 18:00:00|13408.7|13405.9|13399.7|13396.9|13410.7|13407.9|13398.2|13395.4|46
1663005900000|2022-09-12 18:05:00|13399.2|13396.4|13401.2|13398.4|13403.2|13400.4|13398.2|13395.4|40
1663006200000|2022-09-12 18:10:00|13400.7|13397.9|13414.2|13411.4|13414.2|13411.4|13399.2|13396.4|44
1663006500000|2022-09-12 18:15:00|13413.7|13410.9|13398.7|13395.9|13417.2|13414.4|13394.7|13391.9|96
1663006800000|2022-09-12 18:20:00|13399.2|13396.4|13402.7|13399.9|13411.7|13408.9|13392.2|13389.4|160
1663007100000|2022-09-12 18:25:00|13403.2|13400.4|13392.7|13389.9|13407.2|13404.4|13386.7|13383.9|126
1663007400000|2022-09-12 18:30:00|13392.2|13389.4|13387.7|13384.9|13394.7|13391.9|13381.2|13378.4|101
1663007700000|2022-09-12 18:35:00|13387.2|13384.4|13402.2|13399.4|13402.2|13399.4|13387.2|13384.4|73
1663008000000|2022-09-12 18:40:00|13401.7|13398.9|13402.2|13399.4|13404.7|13401.9|13397.2|13394.4|48
1663008300000|2022-09-12 18:45:00|13401.7|13398.9|13407.7|13404.9|13410.2|13407.4|13398.7|13395.9|102
1663008600000|2022-09-12 18:50:00|13407.2|13404.4|13402.7|13399.9|13409.2|13406.4|13402.2|13399.4|51
1663008900000|2022-09-12 18:55:00|13403.2|13400.4|13399.7|13396.9|13408.2|13405.4|13396.7|13393.9|65
1663009200000|2022-09-12 19:00:00|13400.2|13397.4|13405.7|13402.9|13406.7|13403.9|13398.2|13395.4|85
1663009500000|2022-09-12 19:05:00|13405.2|13402.4|13412.2|13409.4|13413.2|13410.4|13402.2|13399.4|77
1663009800000|2022-09-12 19:10:00|13411.7|13408.9|13409.7|13406.9|13413.2|13410.4|13407.2|13404.4|69
1663010100000|2022-09-12 19:15:00|13409.2|13406.4|13404.2|13401.4|13409.7|13406.9|13400.7|13397.9|104
1663010400000|2022-09-12 19:20:00|13404.7|13401.9|13402.7|13399.9|13410.2|13407.4|13401.7|13398.9|63
1663010700000|2022-09-12 19:25:00|13402.2|13399.4|13401.7|13398.9|13406.2|13403.4|13398.2|13395.4|73
1663011000000|2022-09-12 19:30:00|13402.2|13399.4|13399.7|13396.9|13405.2|13402.4|13397.2|13394.4|75
1663011300000|2022-09-12 19:35:00|13399.2|13396.4|13404.2|13401.4|13405.7|13402.9|13396.2|13393.4|74
1663011600000|2022-09-12 19:40:00|13404.7|13401.9|13415.7|13412.9|13416.2|13413.4|13399.2|13396.4|77
1663011900000|2022-09-12 19:45:00|13418.2|13415.4|13411.7|13408.9|13418.7|13415.9|13402.7|13399.9|243
1663012200000|2022-09-12 19:50:00|13411.2|13408.4|13393.2|13390.4|13411.2|13408.4|13386.2|13383.4|282
1663012500000|2022-09-12 19:55:00|13392.7|13389.9|13407.2|13404.4|13408.7|13405.9|13390.2|13387.4|477
1663012800000|2022-09-12 20:00:00|13407.7|13404.9|13412.1|13405.1|13420.8|13413.8|13407.7|13401.8|3328
1663013100000|2022-09-12 20:05:00|13413|13406|13416.2|13409.2|13416.3|13409.3|13406.7|13399.7|0
1663013400000|2022-09-12 20:10:00|13415.3|13408.3|13417.3|13410.3|13419.3|13412.3|13413.5|13406.5|0
1663013700000|2022-09-12 20:15:00|13418.2|13411.2|13424|13417|13425.7|13418.7|13418.2|13411.2|0
1663014000000|2022-09-12 20:20:00|13424.9|13417.9|13436.3|13429.3|13438.3|13431.3|13424.9|13417.9|0
1663014300000|2022-09-12 20:25:00|13437.2|13430.2|13432.8|13425.8|13438.3|13431.3|13432.8|13425.8|0
1663014600000|2022-09-12 20:30:00|13432.7|13425.7|13434.3|13427.3|13435.4|13428.4|13431.8|13424.8|0
1663014900000|2022-09-12 20:35:00|13435.2|13428.2|13436.6|13429.6|13436.6|13429.6|13432.3|13425.3|0
1663015200000|2022-09-12 20:40:00|13435.7|13428.7|13435|13428|13436.7|13429.7|13434|13427|0
1663015500000|2022-09-12 20:45:00|13435.8|13428.8|13436.3|13429.3|13437.6|13430.6|13434.9|13427.9|0
1663015800000|2022-09-12 20:50:00|13437.1|13430.1|13440.7|13433.7|13440.7|13433.7|13436.3|13429.3|0
1663016100000|2022-09-12 20:55:00|13439.8|13432.8|13440.9|13433.9|13442.8|13435.8|13438.8|13431.8|0
1663016400000|2022-09-12 21:00:00|13440.2|13433.2|13440.6|13433.6|13441.5|13434.5|13440|13433|0
1663016700000|2022-09-12 21:05:00|13440.5|13433.5|13440.4|13433.4|13440.7|13433.7|13439.8|13432.8|0
1663017000000|2022-09-12 21:10:00|13440|13433|13441.8|13434.8|13441.9|13434.9|13440|13433|0
1663017300000|2022-09-12 21:15:00|13442|13435|13443.9|13436.9|13444.2|13437.2|13441.9|13434.9|0
1663017600000|2022-09-12 21:20:00|13443.7|13436.7|13441.6|13434.6|13443.7|13436.7|13440.1|13433.1|0
1663017900000|2022-09-12 21:25:00|13442.7|13435.7|13442.9|13435.9|13443.4|13436.4|13442.2|13435.2|0
1663018200000|2022-09-12 21:30:00|13442.7|13435.7|13442.8|13435.8|13443.1|13436.1|13442.6|13435.6|0
1663018500000|2022-09-12 21:35:00|13443|13436|13445.3|13438.3|13445.3|13438.3|13443|13436|0
1663018800000|2022-09-12 21:40:00|13445.4|13438.4|13443.3|13436.3|13445.7|13438.7|13443.1|13436.1|0
1663019100000|2022-09-12 21:45:00|13443.1|13436.1|13443.1|13436.1|13443.1|13436.1|13442.9|13435.9|0
1663019400000|2022-09-12 21:50:00|13443.7|13436.7|13444.9|13437.9|13444.9|13437.9|13443.6|13436.6|0
1663019700000|2022-09-12 21:55:00|13444.8|13437.8|13445.3|13438.3|13445.7|13438.7|13444.1|13437.1|0
1663020000000|2022-09-12 22:00:00|13445.2|13438.2|13443.5|13436.5|13454.2|13447.2|13440.1|13433.1|0
1663020300000|2022-09-12 22:05:00|13444.4|13437.4|13443.7|13436.7|13444.7|13437.7|13441.8|13434.8|0
1663020600000|2022-09-12 22:10:00|13444.6|13437.6|13442.7|13435.7|13444.6|13437.6|13441.8|13434.8|0
1663020900000|2022-09-12 22:15:00|13443.6|13436.6|13441.6|13434.6|13445.2|13438.2|13441.6|13434.6|0
1663021200000|2022-09-12 22:20:00|13442.5|13435.5|13433.8|13426.8|13442.5|13435.5|13433.8|13426.8|0
1663021500000|2022-09-12 22:25:00|13434.7|13427.7|13435.7|13428.7|13436.5|13429.5|13433.8|13426.8|0
1663021800000|2022-09-12 22:30:00|13434.8|13427.8|13429.8|13422.8|13435.7|13428.7|13429.8|13422.8|0
1663022100000|2022-09-12 22:35:00|13430.3|13423.3|13429.1|13422.1|13430.3|13423.3|13428.2|13421.2|0
1663022400000|2022-09-12 22:40:00|13428.7|13421.7|13431.9|13424.9|13433.8|13426.8|13428.7|13421.7|0
1663022700000|2022-09-12 22:45:00|13431|13424|13432.8|13425.8|13432.8|13425.8|13431|13424|0
1663023000000|2022-09-12 22:50:00|13431.9|13424.9|13431.9|13424.9|13432.8|13425.8|13431.9|13424.9|0
1663023300000|2022-09-12 22:55:00|13432.3|13425.3|13432.7|13425.7|13432.8|13425.8|13431.9|13424.9|0
1663023600000|2022-09-12 23:00:00|13432.3|13425.3|13432.4|13425.4|13432.6|13425.6|13430|13423|0
1663023900000|2022-09-12 23:05:00|13432.5|13425.5|13439.3|13432.3|13440.9|13433.9|13432.5|13425.5|0
1663024200000|2022-09-12 23:10:00|13438.8|13431.8|13439.5|13432.5|13441.3|13434.3|13438.3|13431.3|0
1663024500000|2022-09-12 23:15:00|13439.9|13432.9|13437.5|13430.5|13440.4|13433.4|13437.5|13430.5|0
1663024800000|2022-09-12 23:20:00|13437|13430|13441.2|13434.2|13441.2|13434.2|13436.6|13429.6|0
1663025100000|2022-09-12 23:25:00|13440.3|13433.3|13441.1|13434.1|13441.1|13434.1|13439.3|13432.3|0
1663025400000|2022-09-12 23:30:00|13440.2|13433.2|13439.3|13432.3|13441.2|13434.2|13439.3|13432.3|0
1663025700000|2022-09-12 23:35:00|13438.4|13431.4|13433.7|13426.7|13438.4|13431.4|13431.9|13424.9|0
1663026000000|2022-09-12 23:40:00|13432.8|13425.8|13432.6|13425.6|13434.4|13427.4|13431.7|13424.7|0
1663026300000|2022-09-12 23:45:00|13431.6|13424.6|13431.3|13424.3|13435.8|13428.8|13430.5|13423.5|0
1663026600000|2022-09-12 23:50:00|13430.4|13423.4|13431.1|13424.1|13434.8|13427.8|13429.3|13422.3|0
1663026900000|2022-09-12 23:55:00|13429.7|13422.7|13426.9|13419.9|13430.5|13423.5|13426.9|13419.9|0
1663027200000|2022-09-13 00:00:00|13427.3|13420.3|13426.8|13419.8|13434|13427|13425.9|13418.9|0
1663027500000|2022-09-13 00:05:00|13425.9|13418.9|13433.9|13426.9|13433.9|13426.9|13424.1|13417.1|0
1663027800000|2022-09-13 00:10:00|13433|13426|13424.7|13417.7|13433.9|13426.9|13422.9|13415.9|0
1663028100000|2022-09-13 00:15:00|13423.8|13416.8|13410.3|13404.3|13425.6|13418.6|13404.3|13398.3|98
1663028400000|2022-09-13 00:20:00|13410.8|13404.8|13414.8|13408.8|13415.3|13409.3|13409.3|13403.3|12
1663028700000|2022-09-13 00:25:00|13415.3|13409.3|13416.8|13410.8|13419.8|13413.8|13412.3|13406.3|25
1663029000000|2022-09-13 00:30:00|13416.3|13410.3|13421.3|13415.3|13422.3|13416.3|13414.3|13408.3|32
1663029300000|2022-09-13 00:35:00|13421.8|13415.8|13418.3|13412.3|13422.3|13416.3|13412.3|13406.3|19
1663029600000|2022-09-13 00:40:00|13418.8|13412.8|13420.3|13414.3|13428.8|13422.8|13418.3|13412.3|21
1663029900000|2022-09-13 00:45:00|13419.8|13413.8|13425.3|13419.3|13426.8|13420.8|13418.3|13412.3|18
1663030200000|2022-09-13 00:50:00|13424.8|13418.8|13425.8|13419.8|13425.8|13419.8|13421.3|13415.3|7
1663030500000|2022-09-13 00:55:00|13425.3|13419.3|13416.3|13410.3|13425.8|13419.8|13416.3|13410.3|19
1663030800000|2022-09-13 01:00:00|13417.3|13411.3|13418.3|13412.3|13420.3|13414.3|13415.3|13409.3|12
1663031100000|2022-09-13 01:05:00|13418.8|13412.8|13418.3|13412.3|13421.3|13415.3|13416.8|13410.8|2
1663031400000|2022-09-13 01:10:00|13418.8|13412.8|13418.3|13412.3|13420.3|13414.3|13417.3|13411.3|2
1663031700000|2022-09-13 01:15:00|13417.8|13411.8|13411.3|13405.3|13421.3|13415.3|13410.3|13404.3|49
1663032000000|2022-09-13 01:20:00|13410.8|13404.8|13412.3|13406.3|13414.3|13408.3|13408.3|13402.3|18
1663032300000|2022-09-13 01:25:00|13411.8|13405.8|13411.3|13405.3|13416.8|13410.8|13409.8|13403.8|12
1663032600000|2022-09-13 01:30:00|13411.8|13405.8|13393.3|13387.3|13412.3|13406.3|13393.3|13387.3|74
1663032900000|2022-09-13 01:35:00|13392.8|13386.8|13391.3|13385.3|13393.8|13387.8|13388.3|13382.3|68
1663033200000|2022-09-13 01:40:00|13391.8|13385.8|13390.3|13384.3|13393.3|13387.3|13387.8|13381.8|29
1663033500000|2022-09-13 01:45:00|13390.8|13384.8|13393.3|13387.3|13393.3|13387.3|13388.3|13382.3|17
1663033800000|2022-09-13 01:50:00|13393.8|13387.8|13398.8|13392.8|13398.8|13392.8|13390.3|13384.3|17
1663034100000|2022-09-13 01:55:00|13399.3|13393.3|13396.3|13390.3|13400.8|13394.8|13395.3|13389.3|7
1663034400000|2022-09-13 02:00:00|13395.8|13389.8|13395.3|13389.3|13396.3|13390.3|13391.8|13385.8|6
1663034700000|2022-09-13 02:05:00|13395.8|13389.8|13391.8|13385.8|13398.3|13392.3|13391.3|13385.3|10
1663035000000|2022-09-13 02:10:00|13391.3|13385.3|13388.3|13382.3|13391.8|13385.8|13388.3|13382.3|8
1663035300000|2022-09-13 02:15:00|13388.8|13382.8|13391.8|13385.8|13394.3|13388.3|13388.8|13382.8|11
1663035600000|2022-09-13 02:20:00|13391.3|13385.3|13389.8|13383.8|13393.3|13387.3|13388.3|13382.3|7
1663035900000|2022-09-13 02:25:00|13390.3|13384.3|13392.3|13386.3|13392.3|13386.3|13389.3|13383.3|4
1663036200000|2022-09-13 02:30:00|13391.8|13385.8|13389.8|13383.8|13394.3|13388.3|13388.8|13382.8|46
1663036500000|2022-09-13 02:35:00|13390.3|13384.3|13392.3|13386.3|13392.3|13386.3|13389.8|13383.8|9
1663036800000|2022-09-13 02:40:00|13391.8|13385.8|13393.3|13387.3|13394.3|13388.3|13389.3|13383.3|13
1663037100000|2022-09-13 02:45:00|13392.8|13386.8|13395.3|13389.3|13395.8|13389.8|13391.3|13385.3|9
1663037400000|2022-09-13 02:50:00|13395.8|13389.8|13402.3|13396.3|13403.3|13397.3|13395.3|13389.3|23
1663037700000|2022-09-13 02:55:00|13402.8|13396.8|13403.3|13397.3|13404.8|13398.8|13402.3|13396.3|13
1663038000000|2022-09-13 03:00:00|13402.8|13396.8|13403.3|13397.3|13403.3|13397.3|13400.8|13394.8|12
1663038300000|2022-09-13 03:05:00|13402.8|13396.8|13405.3|13399.3|13406.3|13400.3|13402.8|13396.8|8
1663038600000|2022-09-13 03:10:00|13405.8|13399.8|13407.3|13401.3|13408.8|13402.8|13405.3|13399.3|9
1663038900000|2022-09-13 03:15:00|13406.8|13400.8|13402.3|13396.3|13406.8|13400.8|13402.3|13396.3|10
1663039200000|2022-09-13 03:20:00|13402.8|13396.8|13401.3|13395.3|13402.8|13396.8|13399.3|13393.3|11
1663039500000|2022-09-13 03:25:00|13401.8|13395.8|13399.3|13393.3|13401.8|13395.8|13398.8|13392.8|13
1663039800000|2022-09-13 03:30:00|13398.8|13392.8|13394.3|13388.3|13400.3|13394.3|13394.3|13388.3|6
1663040100000|2022-09-13 03:35:00|13394.8|13388.8|13392.8|13386.8|13395.3|13389.3|13392.8|13386.8|4
1663040400000|2022-09-13 03:40:00|13393.3|13387.3|13394.3|13388.3|13394.3|13388.3|13392.3|13386.3|10
1663040700000|2022-09-13 03:45:00|13394.8|13388.8|13396.8|13390.8|13398.3|13392.3|13393.3|13387.3|15
1663041000000|2022-09-13 03:50:00|13397.3|13391.3|13394.3|13388.3|13399.3|13393.3|13394.3|13388.3|5
1663041300000|2022-09-13 03:55:00|13394.8|13388.8|13392.3|13386.3|13394.8|13388.8|13391.3|13385.3|22
1663041600000|2022-09-13 04:00:00|13392.8|13386.8|13393.8|13387.8|13394.3|13388.3|13391.8|13385.8|4
1663041900000|2022-09-13 04:05:00|13393.3|13387.3|13384.3|13378.3|13394.3|13388.3|13384.3|13378.3|42
1663042200000|2022-09-13 04:10:00|13383.8|13377.8|13380.3|13374.3|13384.3|13378.3|13378.8|13372.8|35
1663042500000|2022-09-13 04:15:00|13379.8|13373.8|13382.3|13376.3|13382.3|13376.3|13378.8|13372.8|9
1663042800000|2022-09-13 04:20:00|13382.8|13376.8|13383.3|13377.3|13385.8|13379.8|13381.3|13375.3|16
1663043100000|2022-09-13 04:25:00|13382.8|13376.8|13382.8|13376.8|13384.8|13378.8|13382.3|13376.3|7
1663043400000|2022-09-13 04:30:00|13383.3|13377.3|13384.8|13378.8|13387.8|13381.8|13383.3|13377.3|24
1663043700000|2022-09-13 04:35:00|13383.8|13377.8|13384.3|13378.3|13385.8|13379.8|13383.3|13377.3|17
1663044000000|2022-09-13 04:40:00|13384.8|13378.8|13384.3|13378.3|13386.3|13380.3|13383.8|13377.8|6
1663044300000|2022-09-13 04:45:00|13384.8|13378.8|13381.3|13375.3|13384.8|13378.8|13381.3|13375.3|10
1663044600000|2022-09-13 04:50:00|13381.8|13375.8|13382.3|13376.3|13382.8|13376.8|13381.3|13375.3|8
1663044900000|2022-09-13 04:55:00|13382.8|13376.8|13385.3|13379.3|13385.3|13379.3|13382.8|13376.8|2
1663045200000|2022-09-13 05:00:00|13384.8|13378.8|13381.3|13375.3|13385.3|13379.3|13380.3|13374.3|27
1663045500000|2022-09-13 05:05:00|13381.8|13375.8|13383.3|13377.3|13384.8|13378.8|13380.8|13374.8|31
1663045800000|2022-09-13 05:10:00|13383.8|13377.8|13388.3|13382.3|13391.3|13385.3|13382.8|13376.8|18
1663046100000|2022-09-13 05:15:00|13389.8|13383.8|13389.8|13383.8|13392.8|13386.8|13389.3|13383.3|34
1663046400000|2022-09-13 05:20:00|13390.3|13384.3|13386.3|13380.3|13391.3|13385.3|13385.3|13379.3|15
1663046700000|2022-09-13 05:25:00|13386.8|13380.8|13390.8|13384.8|13391.3|13385.3|13386.8|13380.8|28
1663047000000|2022-09-13 05:30:00|13390.3|13384.3|13393.3|13387.3|13393.8|13387.8|13388.3|13382.3|7
1663047300000|2022-09-13 05:35:00|13393.8|13387.8|13392.3|13386.3|13394.8|13388.8|13391.3|13385.3|19
1663047600000|2022-09-13 05:40:00|13391.8|13385.8|13390.3|13384.3|13393.8|13387.8|13390.3|13384.3|23
1663047900000|2022-09-13 05:45:00|13392.3|13386.3|13398.8|13392.8|13399.3|13393.3|13391.8|13385.8|153
1663048200000|2022-09-13 05:50:00|13399.3|13393.3|13412.8|13406.8|13414.8|13408.8|13397.8|13391.8|79
1663048500000|2022-09-13 05:55:00|13412.3|13406.3|13407.3|13401.3|13412.3|13406.3|13405.3|13399.3|44
1663048800000|2022-09-13 06:00:00|13405.7|13402.9|13413.7|13410.9|13417.2|13414.4|13396.2|13393.4|239
1663049100000|2022-09-13 06:05:00|13413.2|13410.4|13427.2|13424.4|13427.7|13424.9|13411.2|13408.4|274
1663049400000|2022-09-13 06:10:00|13427.7|13424.9|13436.7|13433.9|13437.2|13434.4|13427.2|13424.4|175
1663049700000|2022-09-13 06:15:00|13436.2|13433.4|13428.7|13425.9|13436.7|13433.9|13425.7|13422.9|161
1663050000000|2022-09-13 06:20:00|13428.2|13425.4|13433.7|13430.9|13440.7|13437.9|13426.2|13423.4|98
1663050300000|2022-09-13 06:25:00|13433.2|13430.4|13443.7|13440.9|13443.7|13440.9|13432.7|13429.9|111
1663050600000|2022-09-13 06:30:00|13444.2|13441.4|13443.7|13440.9|13449.2|13446.4|13440.2|13437.4|246
1663050900000|2022-09-13 06:35:00|13444.2|13441.4|13449.2|13446.4|13449.2|13446.4|13440.7|13437.9|330
1663051200000|2022-09-13 06:40:00|13449.7|13446.9|13438.2|13435.4|13454.7|13451.9|13436.2|13433.4|411
1663051500000|2022-09-13 06:45:00|13437.7|13434.9|13433.7|13430.9|13437.7|13434.9|13427.2|13424.4|240
1663051800000|2022-09-13 06:50:00|13433.2|13430.4|13429.7|13426.9|13433.7|13430.9|13426.2|13423.4|403
1663052100000|2022-09-13 06:55:00|13429.2|13426.4|13440.7|13437.9|13443.7|13440.9|13423.2|13420.4|1279
1663052400000|2022-09-13 07:00:00|13440.2|13437.4|13442.5|13441.1|13470.5|13469.1|13432.5|13431.1|3388
1663052700000|2022-09-13 07:05:00|13442|13440.6|13411.5|13410.1|13445.5|13444.1|13411.5|13410.1|1840
1663053000000|2022-09-13 07:10:00|13412|13410.6|13399.5|13398.1|13417|13415.6|13399.5|13398.1|1551
1663053300000|2022-09-13 07:15:00|13399|13397.6|13403|13401.6|13418.5|13417.1|13395|13393.6|963
1663053600000|2022-09-13 07:20:00|13402.5|13401.1|13414.5|13413.1|13423.5|13422.1|13399.5|13398.1|1340
1663053900000|2022-09-13 07:25:00|13411.5|13410.1|13417|13415.6|13427.5|13426.1|13403.5|13402.1|911
1663054200000|2022-09-13 07:30:00|13417.5|13416.1|13431|13429.6|13448|13446.6|13417|13415.6|2363
1663054500000|2022-09-13 07:35:00|13430.5|13429.1|13417|13415.6|13431.5|13430.1|13408|13406.6|614
1663054800000|2022-09-13 07:40:00|13417.9|13416.5|13412.4|13411|13420.4|13419|13404.9|13403.5|586
1663055100000|2022-09-13 07:45:00|13413.4|13412|13426.9|13425.5|13428.9|13427.5|13402.4|13401|1003
1663055400000|2022-09-13 07:50:00|13427.4|13426|13434.9|13433.5|13435.4|13434|13419.9|13418.5|666
1663055700000|2022-09-13 07:55:00|13434.4|13433|13427.9|13426.5|13434.9|13433.5|13417.9|13416.5|363
1663056000000|2022-09-13 08:00:00|13428.9|13427.5|13443.4|13442|13451.4|13450|13426.9|13425.5|499
1663056300000|2022-09-13 08:05:00|13444.9|13443.5|13452.9|13451.5|13467.4|13466|13441.4|13440|1017
1663056600000|2022-09-13 08:10:00|13453.4|13452|13448.4|13447|13463.4|13462|13445.4|13444|451
1663056900000|2022-09-13 08:15:00|13447.9|13446.5|13447.9|13446.5|13458.4|13457|13444.4|13443|1309
1663057200000|2022-09-13 08:20:00|13448.4|13447|13451.9|13450.5|13456.9|13455.5|13428.4|13427|592
1663057500000|2022-09-13 08:25:00|13452.4|13451|13448.9|13447.5|13457.9|13456.5|13445.9|13444.5|994
1663057800000|2022-09-13 08:30:00|13448.4|13447|13437.4|13436|13452.4|13451|13430.4|13429|410
1663058100000|2022-09-13 08:35:00|13437.9|13436.5|13435.4|13434|13443.9|13442.5|13428.4|13427|712
1663058400000|2022-09-13 08:40:00|13435.9|13434.5|13431.4|13430|13439.4|13438|13427.4|13426|464
1663058700000|2022-09-13 08:45:00|13430.9|13429.5|13436.9|13435.5|13436.9|13435.5|13419.9|13418.5|729
1663059000000|2022-09-13 08:50:00|13436.4|13435|13418.9|13417.5|13437.9|13436.5|13417.9|13416.5|534
1663059300000|2022-09-13 08:55:00|13419.4|13418|13430.4|13429|13433.4|13432|13418.4|13417|700
1663059600000|2022-09-13 09:00:00|13429.9|13428.5|13429.9|13428.5|13432.4|13431|13411.4|13410|825
1663059900000|2022-09-13 09:05:00|13429.4|13428|13421.9|13420.5|13440.9|13439.5|13416.4|13415|700
1663060200000|2022-09-13 09:10:00|13421.4|13420|13419.4|13418|13426.4|13425|13412.9|13411.5|800
1663060500000|2022-09-13 09:15:00|13420.4|13419|13419.9|13418.5|13426.9|13425.5|13416.4|13415|1533
1663060800000|2022-09-13 09:20:00|13419.4|13418|13422.9|13421.5|13426.9|13425.5|13419.4|13418|413
1663061100000|2022-09-13 09:25:00|13422.4|13421|13405.4|13404|13423.4|13422|13403.9|13402.5|476
1663061400000|2022-09-13 09:30:00|13405.9|13404.5|13438.9|13437.5|13445.9|13444.5|13404.9|13403.5|878
1663061700000|2022-09-13 09:35:00|13438.4|13437|13431.4|13430|13438.9|13437.5|13422.4|13421|549
1663062000000|2022-09-13 09:40:00|13431.9|13430.5|13439.9|13438.5|13444.9|13443.5|13426.4|13425|276
1663062300000|2022-09-13 09:45:00|13440.4|13439|13434.4|13433|13443.9|13442.5|13433.4|13432|549
1663062600000|2022-09-13 09:50:00|13433.9|13432.5|13448.4|13447|13450.4|13449|13433.4|13432|1153
1663062900000|2022-09-13 09:55:00|13447.9|13446.5|13438.4|13437|13451.4|13450|13438.4|13437|1462
1663063200000|2022-09-13 10:00:00|13437.9|13436.5|13442.9|13441.5|13443.9|13442.5|13430.9|13429.5|320
1663063500000|2022-09-13 10:05:00|13442.4|13441|13446.4|13445|13450.4|13449|13438.4|13437|438
1663063800000|2022-09-13 10:10:00|13446.9|13445.5|13446.9|13445.5|13456.9|13455.5|13445.4|13444|460
1663064100000|2022-09-13 10:15:00|13446.4|13445|13478.9|13477.5|13487.4|13486|13446.4|13445|1352
1663064400000|2022-09-13 10:20:00|13478.4|13477|13458.9|13457.5|13479.4|13478|13454.9|13453.5|533
1663064700000|2022-09-13 10:25:00|13458.4|13457|13464.9|13463.5|13473.4|13472|13457.4|13456|907
1663065000000|2022-09-13 10:30:00|13464.4|13463|13474.4|13473|13476.4|13475|13464.4|13463|451
1663065300000|2022-09-13 10:35:00|13474.9|13473.5|13481.4|13480|13484.4|13483|13466.4|13465|484
1663065600000|2022-09-13 10:40:00|13480.9|13479.5|13473.4|13472|13481.4|13480|13470.4|13469|463
1663065900000|2022-09-13 10:45:00|13472.9|13471.5|13485.4|13484|13492.4|13491|13470.4|13469|454
1663066200000|2022-09-13 10:50:00|13484.9|13483.5|13486.9|13485.5|13489.9|13488.5|13484.4|13483|875
1663066500000|2022-09-13 10:55:00|13486.4|13485|13496.9|13495.5|13502.9|13501.5|13485.9|13484.5|1013
1663066800000|2022-09-13 11:00:00|13495.9|13494.5|13498.4|13497|13505.4|13504|13494.4|13493|421
1663067100000|2022-09-13 11:05:00|13498.9|13497.5|13511.9|13510.5|13515.4|13514|13498.4|13497|567
1663067400000|2022-09-13 11:10:00|13512.4|13511|13517.9|13516.5|13520.4|13519|13508.9|13507.5|1128
1663067700000|2022-09-13 11:15:00|13517.4|13516|13500.9|13499.5|13517.9|13516.5|13500.9|13499.5|402
1663068000000|2022-09-13 11:20:00|13500.4|13499|13496.4|13495|13506.4|13505|13495.9|13494.5|816
1663068300000|2022-09-13 11:25:00|13497.4|13496|13502.4|13501|13502.4|13501|13491.9|13490.5|475
1663068600000|2022-09-13 11:30:00|13503.4|13502|13514.9|13513.5|13514.9|13513.5|13498.4|13497|724
1663068900000|2022-09-13 11:35:00|13515.4|13514|13499.9|13498.5|13515.4|13514|13498.4|13497|857
1663069200000|2022-09-13 11:40:00|13500.4|13499|13506.4|13505|13508.9|13507.5|13498.4|13497|356
1663069500000|2022-09-13 11:45:00|13505.9|13504.5|13508.4|13507|13510.9|13509.5|13502.4|13501|289
1663069800000|2022-09-13 11:50:00|13507.9|13506.5|13525.9|13524.5|13527.4|13526|13504.4|13503|1259
1663070100000|2022-09-13 11:55:00|13526.4|13525|13522.9|13521.5|13527.9|13526.5|13516.4|13515|561
1663070400000|2022-09-13 12:00:00|13522.4|13521|13528.9|13527.5|13529.4|13528|13511.9|13510.5|518
1663070700000|2022-09-13 12:05:00|13528.4|13527|13538.9|13537.5|13545.4|13544|13524.4|13523|917
1663071000000|2022-09-13 12:10:00|13539.4|13538|13526.4|13525|13540.4|13539|13525.9|13524.5|480
1663071300000|2022-09-13 12:15:00|13526.9|13525.5|13521.4|13520|13528.4|13527|13516.9|13515.5|488
1663071600000|2022-09-13 12:20:00|13520.9|13519.5|13538.4|13537|13540.4|13539|13516.4|13515|584
1663071900000|2022-09-13 12:25:00|13537.9|13536.5|13542.1|13540.7|13556.1|13554.7|13531.6|13530.2|894
1663072200000|2022-09-13 12:30:00|13550.6|13549.2|13415.6|13414.2|13571.6|13570.2|13368.6|13367.2|3731
1663072500000|2022-09-13 12:35:00|13415.1|13413.7|13374.1|13372.7|13437.6|13436.2|13362.1|13360.7|2617
1663072800000|2022-09-13 12:40:00|13373.1|13371.7|13353.1|13351.7|13375.6|13374.2|13350.6|13349.2|1322
1663073100000|2022-09-13 12:45:00|13352.1|13350.7|13358.1|13356.7|13380.6|13379.2|13347.6|13346.2|1328
1663073400000|2022-09-13 12:50:00|13358.6|13357.2|13318.6|13317.2|13366.1|13364.7|13315.6|13314.2|3199
1663073700000|2022-09-13 12:55:00|13318.1|13316.7|13296.1|13294.7|13327.6|13326.2|13296.1|13294.7|1889
1663074000000|2022-09-13 13:00:00|13295.6|13294.2|13300.1|13298.7|13308.1|13306.7|13284.6|13283.2|1587
1663074300000|2022-09-13 13:05:00|13300.6|13299.2|13272.1|13270.7|13300.6|13299.2|13271.1|13269.7|1000
1663074600000|2022-09-13 13:10:00|13271.1|13269.7|13233.6|13232.2|13272.1|13270.7|13230.1|13228.7|1324
1663074900000|2022-09-13 13:15:00|13233.1|13231.7|13268.1|13266.7|13268.6|13267.2|13227.1|13225.7|1211
1663075200000|2022-09-13 13:20:00|13268.6|13267.2|13257.6|13256.2|13272.6|13271.2|13248.6|13247.2|1045
1663075500000|2022-09-13 13:25:00|13258.1|13256.7|13248.1|13246.7|13259.1|13257.7|13236.6|13235.2|635
1663075800000|2022-09-13 13:30:00|13248.6|13247.2|13272.1|13270.7|13281.6|13280.2|13242.6|13241.2|1456
1663076100000|2022-09-13 13:35:00|13272.6|13271.2|13262.6|13261.2|13273.1|13271.7|13241.1|13239.7|1715
1663076400000|2022-09-13 13:40:00|13262.1|13260.7|13281.6|13280.2|13288.1|13286.7|13256.6|13255.2|982
1663076700000|2022-09-13 13:45:00|13281.1|13279.7|13293.1|13291.7|13296.1|13294.7|13266.1|13264.7|681
1663077000000|2022-09-13 13:50:00|13292.6|13291.2|13300.6|13299.2|13326.6|13325.2|13292.1|13290.7|1101
1663077300000|2022-09-13 13:55:00|13299.6|13298.2|13281.1|13279.7|13302.1|13300.7|13272.1|13270.7|1322
1663077600000|2022-09-13 14:00:00|13280.1|13278.7|13242.6|13241.2|13284.1|13282.7|13240.1|13238.7|1368
1663077900000|2022-09-13 14:05:00|13242.1|13240.7|13275.1|13273.7|13279.6|13278.2|13240.6|13239.2|854
1663078200000|2022-09-13 14:10:00|13275.9|13274.5|13272.9|13271.5|13286.4|13285|13263.4|13262|1668
1663078500000|2022-09-13 14:15:00|13273.4|13272|13278.9|13277.5|13279.9|13278.5|13251.4|13250|1084
1663078800000|2022-09-13 14:20:00|13278.4|13277|13258.9|13257.5|13279.9|13278.5|13252.4|13251|663
1663079100000|2022-09-13 14:25:00|13259.4|13258|13253.9|13252.5|13269.9|13268.5|13243.9|13242.5|1198
1663079400000|2022-09-13 14:30:00|13253.4|13252|13241.9|13240.5|13263.9|13262.5|13240.9|13239.5|1095
1663079700000|2022-09-13 14:35:00|13241.4|13240|13236.4|13235|13251.9|13250.5|13235.4|13234|1511
1663080000000|2022-09-13 14:40:00|13235.9|13234.5|13233.9|13232.5|13239.9|13238.5|13221.9|13220.5|753
1663080300000|2022-09-13 14:45:00|13234.4|13233|13213.4|13212|13234.4|13233|13212.4|13211|466
1663080600000|2022-09-13 14:50:00|13212.9|13211.5|13208.9|13207.5|13215.4|13214|13199.9|13198.5|1082
1663080900000|2022-09-13 14:55:00|13208.4|13207|13212.4|13211|13221.4|13220|13203.9|13202.5|658
1663081200000|2022-09-13 15:00:00|13211.4|13210|13213.9|13212.5|13220.9|13219.5|13196.4|13195|1274
1663081500000|2022-09-13 15:05:00|13214.4|13213|13223.4|13222|13226.9|13225.5|13202.9|13201.5|863
1663081800000|2022-09-13 15:10:00|13223.9|13222.5|13217.9|13216.5|13227.4|13226|13204.4|13203|956
1663082100000|2022-09-13 15:15:00|13217.4|13216|13211.4|13210|13222.9|13221.5|13206.4|13205|1202
1663082400000|2022-09-13 15:20:00|13210.9|13209.5|13196.4|13195|13216.4|13215|13194.4|13193|1402
1663082700000|2022-09-13 15:25:00|13195.4|13194|13192.4|13191|13203.4|13202|13180.4|13179|1764
1663083000000|2022-09-13 15:30:00|13192.9|13191.5|13189.1|13186.3|13210.1|13207.3|13178.1|13175.3|2148
1663083300000|2022-09-13 15:35:00|13189.6|13186.8|13194.6|13191.8|13198.6|13195.8|13180.6|13177.8|1971
1663083600000|2022-09-13 15:40:00|13195.1|13192.3|13187.1|13184.3|13195.1|13192.3|13170.6|13167.8|539
1663083900000|2022-09-13 15:45:00|13186.6|13183.8|13184.6|13181.8|13192.1|13189.3|13179.6|13176.8|319
1663084200000|2022-09-13 15:50:00|13184.1|13181.3|13189.1|13186.3|13194.1|13191.3|13180.6|13177.8|240
1663084500000|2022-09-13 15:55:00|13188.6|13185.8|13173.1|13170.3|13190.6|13187.8|13170.1|13167.3|442
1663084800000|2022-09-13 16:00:00|13172.1|13169.3|13196.6|13193.8|13199.6|13196.8|13168.1|13165.3|660
1663085100000|2022-09-13 16:05:00|13196.1|13193.3|13210.1|13207.3|13211.1|13208.3|13191.1|13188.3|353
1663085400000|2022-09-13 16:10:00|13209.6|13206.8|13217.6|13214.8|13218.6|13215.8|13204.1|13201.3|235
1663085700000|2022-09-13 16:15:00|13217.1|13214.3|13212.6|13209.8|13221.6|13218.8|13210.6|13207.8|150
1663086000000|2022-09-13 16:20:00|13212.1|13209.3|13208.1|13205.3|13215.1|13212.3|13205.6|13202.8|152
1663086300000|2022-09-13 16:25:00|13208.6|13205.8|13199.6|13196.8|13210.1|13207.3|13194.1|13191.3|131
1663086600000|2022-09-13 16:30:00|13200.1|13197.3|13204.6|13201.8|13205.1|13202.3|13190.1|13187.3|106
1663086900000|2022-09-13 16:35:00|13204.1|13201.3|13210.1|13207.3|13214.1|13211.3|13204.1|13201.3|153
1663087200000|2022-09-13 16:40:00|13209.6|13206.8|13212.1|13209.3|13216.1|13213.3|13206.1|13203.3|103
1663087500000|2022-09-13 16:45:00|13212.6|13209.8|13212.6|13209.8|13213.1|13210.3|13201.6|13198.8|129
1663087800000|2022-09-13 16:50:00|13212.1|13209.3|13220.6|13217.8|13223.1|13220.3|13208.6|13205.8|104
1663088100000|2022-09-13 16:55:00|13221.1|13218.3|13216.6|13213.8|13221.1|13218.3|13210.6|13207.8|110
1663088400000|2022-09-13 17:00:00|13216.1|13213.3|13215.6|13212.8|13226.1|13223.3|13196.1|13193.3|414
1663088700000|2022-09-13 17:05:00|13215.1|13212.3|13208.1|13205.3|13223.6|13220.8|13207.1|13204.3|166
1663089000000|2022-09-13 17:10:00|13208.6|13205.8|13214.1|13211.3|13223.1|13220.3|13204.6|13201.8|146
1663089300000|2022-09-13 17:15:00|13213.6|13210.8|13206.6|13203.8|13222.1|13219.3|13206.6|13203.8|260
1663089600000|2022-09-13 17:20:00|13207.1|13204.3|13216.6|13213.8|13221.1|13218.3|13201.6|13198.8|122
1663089900000|2022-09-13 17:25:00|13216.1|13213.3|13226.1|13223.3|13227.1|13224.3|13216.1|13213.3|91
1663090200000|2022-09-13 17:30:00|13225.6|13222.8|13224.1|13221.3|13228.1|13225.3|13218.6|13215.8|101
1663090500000|2022-09-13 17:35:00|13224.6|13221.8|13223.1|13220.3|13227.6|13224.8|13214.1|13211.3|59
1663090800000|2022-09-13 17:40:00|13223.6|13220.8|13211.1|13208.3|13224.1|13221.3|13209.6|13206.8|66
1663091100000|2022-09-13 17:45:00|13210.1|13207.3|13218.1|13215.3|13220.6|13217.8|13209.6|13206.8|80
1663091400000|2022-09-13 17:50:00|13218.6|13215.8|13197.6|13194.8|13219.6|13216.8|13195.6|13192.8|121
1663091700000|2022-09-13 17:55:00|13198.1|13195.3|13197.6|13194.8|13204.6|13201.8|13195.1|13192.3|62
1663092000000|2022-09-13 18:00:00|13198.1|13195.3|13191.6|13188.8|13200.6|13197.8|13185.6|13182.8|103
1663092300000|2022-09-13 18:05:00|13192.1|13189.3|13188.6|13185.8|13197.6|13194.8|13188.1|13185.3|84
1663092600000|2022-09-13 18:10:00|13189.1|13186.3|13193.1|13190.3|13195.6|13192.8|13186.1|13183.3|81
1663092900000|2022-09-13 18:15:00|13193.6|13190.8|13194.6|13191.8|13195.6|13192.8|13188.6|13185.8|130
1663093200000|2022-09-13 18:20:00|13195.1|13192.3|13185.6|13182.8|13200.1|13197.3|13184.6|13181.8|116
1663093500000|2022-09-13 18:25:00|13185.1|13182.3|13178.6|13175.8|13187.6|13184.8|13172.1|13169.3|173
1663093800000|2022-09-13 18:30:00|13179.1|13176.3|13176.6|13173.8|13182.1|13179.3|13176.1|13173.3|126
1663094100000|2022-09-13 18:35:00|13176.1|13173.3|13170.6|13167.8|13178.1|13175.3|13170.1|13167.3|70
1663094400000|2022-09-13 18:40:00|13170.1|13167.3|13160.6|13157.8|13172.6|13169.8|13160.1|13157.3|296
1663094700000|2022-09-13 18:45:00|13160.1|13157.3|13157.6|13154.8|13165.1|13162.3|13157.1|13154.3|150
1663095000000|2022-09-13 18:50:00|13158.1|13155.3|13143.1|13140.3|13160.6|13157.8|13142.1|13139.3|234
1663095300000|2022-09-13 18:55:00|13143.6|13140.8|13149.6|13146.8|13158.1|13155.3|13143.1|13140.3|212
1663095600000|2022-09-13 19:00:00|13150.1|13147.3|13143.1|13140.3|13154.1|13151.3|13142.1|13139.3|117
1663095900000|2022-09-13 19:05:00|13143.6|13140.8|13136.6|13133.8|13146.6|13143.8|13135.1|13132.3|105
1663096200000|2022-09-13 19:10:00|13137.1|13134.3|13122.1|13119.3|13138.6|13135.8|13120.6|13117.8|189
1663096500000|2022-09-13 19:15:00|13121.6|13118.8|13119.1|13116.3|13125.1|13122.3|13115.1|13112.3|211
1663096800000|2022-09-13 19:20:00|13118.6|13115.8|13119.1|13116.3|13124.1|13121.3|13113.6|13110.8|131
1663097100000|2022-09-13 19:25:00|13119.6|13116.8|13106.6|13103.8|13121.6|13118.8|13104.6|13101.8|144
1663097400000|2022-09-13 19:30:00|13106.1|13103.3|13087.1|13084.3|13106.6|13103.8|13083.1|13080.3|450
1663097700000|2022-09-13 19:35:00|13087.6|13084.8|13091.6|13088.8|13094.6|13091.8|13078.6|13075.8|344
1663098000000|2022-09-13 19:40:00|13091.1|13088.3|13082.1|13079.3|13092.1|13089.3|13075.1|13072.3|316
1663098300000|2022-09-13 19:45:00|13082.6|13079.8|13080.6|13077.8|13084.1|13081.3|13068.6|13065.8|329
1663098600000|2022-09-13 19:50:00|13081.1|13078.3|13091.6|13088.8|13092.6|13089.8|13078.1|13075.3|645
1663098900000|2022-09-13 19:55:00|13091.1|13088.3|13074.6|13071.8|13099.1|13096.3|13073.6|13070.8|789
1663099200000|2022-09-13 20:00:00|13070.8|13063.8|13102|13095|13103.8|13096.8|13070.8|13063.8|1859
1663099500000|2022-09-13 20:05:00|13101.1|13094.1|13101.1|13094.1|13104.8|13097.8|13097.4|13090.4|0
1663099800000|2022-09-13 20:10:00|13100.2|13093.2|13092.6|13085.6|13104.7|13097.7|13090.8|13083.8|0
1663100100000|2022-09-13 20:15:00|13093.5|13086.5|13079.3|13072.3|13093.6|13086.6|13076.2|13069.2|0
1663100400000|2022-09-13 20:20:00|13078.4|13071.4|13084.5|13077.5|13086.3|13079.3|13075.8|13068.8|0
1663100700000|2022-09-13 20:25:00|13083.6|13076.6|13085.3|13078.3|13085.7|13078.7|13074.3|13067.3|0
1663101000000|2022-09-13 20:30:00|13085.7|13078.7|13088.3|13081.3|13089.7|13082.7|13082.1|13075.1|0
1663101300000|2022-09-13 20:35:00|13089.2|13082.2|13092.9|13085.9|13095.5|13088.5|13089.2|13082.2|0
1663101600000|2022-09-13 20:40:00|13093|13086|13093.2|13086.2|13094.6|13087.6|13089.1|13082.1|0
1663101900000|2022-09-13 20:45:00|13092.8|13085.8|13100.4|13093.4|13101.3|13094.3|13092.8|13085.8|0
1663102200000|2022-09-13 20:50:00|13101.3|13094.3|13101.6|13094.6|13101.6|13094.6|13096.1|13089.1|0
1663102500000|2022-09-13 20:55:00|13101.2|13094.2|13099.4|13092.4|13106.2|13099.2|13098.7|13091.7|0
1663102800000|2022-09-13 21:00:00|13099.6|13092.6|13097.9|13090.9|13100.8|13093.8|13096.7|13089.7|0
1663103100000|2022-09-13 21:05:00|13098|13091|13103.7|13096.7|13104.9|13097.9|13098|13091|0
1663103400000|2022-09-13 21:10:00|13103.8|13096.8|13110.7|13103.7|13110.7|13103.7|13103.4|13096.4|0
1663103700000|2022-09-13 21:15:00|13110.8|13103.8|13112.1|13105.1|13112.1|13105.1|13108|13101|0
1663104000000|2022-09-13 21:20:00|13111.1|13104.1|13113.1|13106.1|13115.3|13108.3|13111.1|13104.1|0
1663104300000|2022-09-13 21:25:00|13112.9|13105.9|13111.5|13104.5|13114.8|13107.8|13110|13103|0
1663104600000|2022-09-13 21:30:00|13111.6|13104.6|13103.7|13096.7|13111.6|13104.6|13103.6|13096.6|0
1663104900000|2022-09-13 21:35:00|13103.8|13096.8|13108.3|13101.3|13109|13102|13103.2|13096.2|0
1663105200000|2022-09-13 21:40:00|13108.2|13101.2|13113.3|13106.3|13113.3|13106.3|13107.8|13100.8|0
1663105500000|2022-09-13 21:45:00|13113.2|13106.2|13113.5|13106.5|13115.1|13108.1|13110|13103|0
1663105800000|2022-09-13 21:50:00|13114|13107|13113.1|13106.1|13114|13107|13112.6|13105.6|0
1663106100000|2022-09-13 21:55:00|13112.9|13105.9|13112.5|13105.5|13112.9|13105.9|13111.2|13104.2|0
1663106400000|2022-09-13 22:00:00|13108.5|13101.5|13092.6|13085.6|13115.2|13108.2|13091.7|13084.7|0
1663106700000|2022-09-13 22:05:00|13093.1|13086.1|13104.1|13097.1|13105.9|13098.9|13088.1|13081.1|0
1663107000000|2022-09-13 22:10:00|13105|13098|13101.4|13094.4|13105|13098|13099.4|13092.4|0
1663107300000|2022-09-13 22:15:00|13101.5|13094.5|13111.5|13104.5|13111.5|13104.5|13099.5|13092.5|0
1663107600000|2022-09-13 22:20:00|13110.6|13103.6|13107|13100|13114.2|13107.2|13107|13100|0
1663107900000|2022-09-13 22:25:00|13108.8|13101.8|13107.8|13100.8|13111.7|13104.7|13105.2|13098.2|0
1663108200000|2022-09-13 22:30:00|13107.3|13100.3|13111|13104|13113.7|13106.7|13103.2|13096.2|0
1663108500000|2022-09-13 22:35:00|13111.4|13104.4|13114.3|13107.3|13119.2|13112.2|13110.2|13103.2|0
1663108800000|2022-09-13 22:40:00|13113.9|13106.9|13121.3|13114.3|13123.7|13116.7|13113|13106|0
1663109100000|2022-09-13 22:45:00|13120.4|13113.4|13114.9|13107.9|13123.2|13116.2|13114.9|13107.9|0
1663109400000|2022-09-13 22:50:00|13115.8|13108.8|13118.2|13111.2|13119.5|13112.5|13114.1|13107.1|0
1663109700000|2022-09-13 22:55:00|13118.6|13111.6|13116.8|13109.8|13125|13118|13116.8|13109.8|0
1663110000000|2022-09-13 23:00:00|13116.4|13109.4|13106.9|13099.9|13116.7|13109.7|13104.9|13097.9|0
1663110300000|2022-09-13 23:05:00|13107.3|13100.3|13100.7|13093.7|13107.3|13100.3|13098.9|13091.9|0
1663110600000|2022-09-13 23:10:00|13101.6|13094.6|13091.9|13084.9|13104.6|13097.6|13090.9|13083.9|0
1663110900000|2022-09-13 23:15:00|13092|13085|13093.9|13086.9|13094.8|13087.8|13089.3|13082.3|0
1663111200000|2022-09-13 23:20:00|13093.5|13086.5|13103.1|13096.1|13105.9|13098.9|13093|13086|0
1663111500000|2022-09-13 23:25:00|13103.5|13096.5|13105|13098|13108.8|13101.8|13103.1|13096.1|0
1663111800000|2022-09-13 23:30:00|13104.1|13097.1|13101.9|13094.9|13107.2|13100.2|13099.4|13092.4|0
1663112100000|2022-09-13 23:35:00|13102.8|13095.8|13111|13104|13111|13104|13101.9|13094.9|0
1663112400000|2022-09-13 23:40:00|13110.1|13103.1|13101.9|13094.9|13114.5|13107.5|13101.9|13094.9|0
1663112700000|2022-09-13 23:45:00|13101|13094|13103.6|13096.6|13103.6|13096.6|13092.2|13085.2|0
1663113000000|2022-09-13 23:50:00|13103.1|13096.1|13105.2|13098.2|13105.2|13098.2|13098.8|13091.8|0
1663113300000|2022-09-13 23:55:00|13106.1|13099.1|13104.1|13097.1|13111.4|13104.4|13103.2|13096.2|0
1663113600000|2022-09-14 00:00:00|13103.2|13096.2|13096|13089|13105.9|13098.9|13089.6|13082.6|0
1663113900000|2022-09-14 00:05:00|13094.2|13087.2|13094.9|13087.9|13095.9|13088.9|13088.3|13081.3|0
1663114200000|2022-09-14 00:10:00|13094.5|13087.5|13079.5|13072.5|13095.7|13088.7|13079|13072|0
1663114500000|2022-09-14 00:15:00|13079.9|13072.9|13064.7|13058.7|13082.7|13076.7|13057.2|13051.2|262
1663114800000|2022-09-14 00:20:00|13065.7|13059.7|13056.7|13050.7|13065.7|13059.7|13051.7|13045.7|105
1663115100000|2022-09-14 00:25:00|13057.2|13051.2|13081.7|13075.7|13083.7|13077.7|13056.7|13050.7|40
1663115400000|2022-09-14 00:30:00|13081.2|13075.2|13068.7|13062.7|13086.7|13080.7|13068.7|13062.7|32
1663115700000|2022-09-14 00:35:00|13068.2|13062.2|13058.7|13052.7|13069.7|13063.7|13056.2|13050.2|60
1663116000000|2022-09-14 00:40:00|13058.2|13052.2|13056.7|13050.7|13061.2|13055.2|13051.2|13045.2|17
1663116300000|2022-09-14 00:45:00|13056.2|13050.2|13059.2|13053.2|13059.2|13053.2|13050.2|13044.2|33
1663116600000|2022-09-14 00:50:00|13058.7|13052.7|13064.2|13058.2|13069.2|13063.2|13057.2|13051.2|27
1663116900000|2022-09-14 00:55:00|13064.7|13058.7|13068.2|13062.2|13070.2|13064.2|13056.7|13050.7|35
1663117200000|2022-09-14 01:00:00|13069.2|13063.2|13080.2|13074.2|13080.2|13074.2|13069.2|13063.2|36
1663117500000|2022-09-14 01:05:00|13079.7|13073.7|13073.2|13067.2|13080.7|13074.7|13070.7|13064.7|20
1663117800000|2022-09-14 01:10:00|13073.7|13067.7|13076.7|13070.7|13078.2|13072.2|13070.7|13064.7|6
1663118100000|2022-09-14 01:15:00|13076.2|13070.2|13087.2|13081.2|13087.7|13081.7|13075.2|13069.2|22
1663118400000|2022-09-14 01:20:00|13087.7|13081.7|13094.2|13088.2|13098.2|13092.2|13087.7|13081.7|23
1663118700000|2022-09-14 01:25:00|13094.7|13088.7|13098.7|13092.7|13098.7|13092.7|13092.2|13086.2|14
1663119000000|2022-09-14 01:30:00|13098.2|13092.2|13098.7|13092.7|13102.2|13096.2|13096.7|13090.7|34
1663119300000|2022-09-14 01:35:00|13100.7|13094.7|13097.2|13091.2|13100.7|13094.7|13086.2|13080.2|38
1663119600000|2022-09-14 01:40:00|13097.7|13091.7|13087.2|13081.2|13099.2|13093.2|13087.2|13081.2|17
1663119900000|2022-09-14 01:45:00|13086.7|13080.7|13090.7|13084.7|13093.2|13087.2|13083.2|13077.2|56
1663120200000|2022-09-14 01:50:00|13091.2|13085.2|13099.2|13093.2|13099.2|13093.2|13089.2|13083.2|23
1663120500000|2022-09-14 01:55:00|13099.7|13093.7|13099.2|13093.2|13103.2|13097.2|13093.2|13087.2|12
1663120800000|2022-09-14 02:00:00|13100.2|13094.2|13108.2|13102.2|13110.2|13104.2|13098.7|13092.7|38
1663121100000|2022-09-14 02:05:00|13108.7|13102.7|13109.7|13103.7|13113.2|13107.2|13108.2|13102.2|25
1663121400000|2022-09-14 02:10:00|13110.2|13104.2|13116.2|13110.2|13118.2|13112.2|13109.2|13103.2|17
1663121700000|2022-09-14 02:15:00|13115.7|13109.7|13111.2|13105.2|13118.2|13112.2|13109.7|13103.7|19
1663122000000|2022-09-14 02:20:00|13111.7|13105.7|13113.2|13107.2|13116.2|13110.2|13111.2|13105.2|32
1663122300000|2022-09-14 02:25:00|13112.7|13106.7|13110.2|13104.2|13116.2|13110.2|13110.2|13104.2|51
1663122600000|2022-09-14 02:30:00|13110.7|13104.7|13111.2|13105.2|13114.2|13108.2|13109.2|13103.2|27
1663122900000|2022-09-14 02:35:00|13111.7|13105.7|13108.2|13102.2|13111.7|13105.7|13106.2|13100.2|12
1663123200000|2022-09-14 02:40:00|13107.7|13101.7|13107.2|13101.2|13110.2|13104.2|13105.2|13099.2|8
1663123500000|2022-09-14 02:45:00|13107.7|13101.7|13113.2|13107.2|13113.2|13107.2|13107.7|13101.7|2
1663123800000|2022-09-14 02:50:00|13113.7|13107.7|13107.2|13101.2|13114.2|13108.2|13106.7|13100.7|10
1663124100000|2022-09-14 02:55:00|13108.2|13102.2|13109.2|13103.2|13111.2|13105.2|13106.7|13100.7|5
1663124400000|2022-09-14 03:00:00|13108.7|13102.7|13108.7|13102.7|13116.7|13110.7|13108.2|13102.2|13
1663124700000|2022-09-14 03:05:00|13109.2|13103.2|13109.7|13103.7|13115.2|13109.2|13106.7|13100.7|38
1663125000000|2022-09-14 03:10:00|13109.2|13103.2|13110.2|13104.2|13110.7|13104.7|13107.2|13101.2|3
1663125300000|2022-09-14 03:15:00|13109.7|13103.7|13105.7|13099.7|13109.7|13103.7|13103.7|13097.7|7
1663125600000|2022-09-14 03:20:00|13107.2|13101.2|13103.2|13097.2|13109.7|13103.7|13101.7|13095.7|5
1663125900000|2022-09-14 03:25:00|13103.7|13097.7|13111.2|13105.2|13112.7|13106.7|13101.7|13095.7|7
1663126200000|2022-09-14 03:30:00|13111.7|13105.7|13107.7|13101.7|13113.2|13107.2|13105.2|13099.2|21
1663126500000|2022-09-14 03:35:00|13107.2|13101.2|13102.2|13096.2|13107.7|13101.7|13098.2|13092.2|5
1663126800000|2022-09-14 03:40:00|13101.7|13095.7|13095.2|13089.2|13101.7|13095.7|13094.7|13088.7|11
1663127100000|2022-09-14 03:45:00|13095.7|13089.7|13095.2|13089.2|13099.2|13093.2|13093.2|13087.2|15
1663127400000|2022-09-14 03:50:00|13095.7|13089.7|13089.2|13083.2|13097.2|13091.2|13088.2|13082.2|30
1663127700000|2022-09-14 03:55:00|13088.7|13082.7|13095.2|13089.2|13095.2|13089.2|13088.2|13082.2|7
1663128000000|2022-09-14 04:00:00|13096.2|13090.2|13099.7|13093.7|13100.2|13094.2|13091.7|13085.7|22
1663128300000|2022-09-14 04:05:00|13100.2|13094.2|13098.7|13092.7|13101.2|13095.2|13096.2|13090.2|9
1663128600000|2022-09-14 04:10:00|13100.2|13094.2|13097.2|13091.2|13101.2|13095.2|13095.2|13089.2|23
1663128900000|2022-09-14 04:15:00|13097.7|13091.7|13093.2|13087.2|13099.2|13093.2|13091.2|13085.2|34
1663129200000|2022-09-14 04:20:00|13091.7|13085.7|13086.2|13080.2|13096.2|13090.2|13085.2|13079.2|27
1663129500000|2022-09-14 04:25:00|13086.7|13080.7|13090.2|13084.2|13092.2|13086.2|13085.2|13079.2|14
1663129800000|2022-09-14 04:30:00|13090.7|13084.7|13099.2|13093.2|13102.7|13096.7|13090.7|13084.7|27
1663130100000|2022-09-14 04:35:00|13099.7|13093.7|13093.2|13087.2|13100.2|13094.2|13090.7|13084.7|23
1663130400000|2022-09-14 04:40:00|13092.7|13086.7|13090.7|13084.7|13092.7|13086.7|13089.2|13083.2|12
1663130700000|2022-09-14 04:45:00|13090.2|13084.2|13083.2|13077.2|13091.7|13085.7|13080.7|13074.7|25
1663131000000|2022-09-14 04:50:00|13083.7|13077.7|13083.7|13077.7|13087.7|13081.7|13082.7|13076.7|10
1663131300000|2022-09-14 04:55:00|13084.2|13078.2|13091.2|13085.2|13093.2|13087.2|13083.2|13077.2|11
1663131600000|2022-09-14 05:00:00|13091.7|13085.7|13093.7|13087.7|13096.7|13090.7|13088.2|13082.2|41
1663131900000|2022-09-14 05:05:00|13094.2|13088.2|13092.2|13086.2|13100.7|13094.7|13090.7|13084.7|27
1663132200000|2022-09-14 05:10:00|13091.7|13085.7|13098.7|13092.7|13101.2|13095.2|13090.7|13084.7|18
1663132500000|2022-09-14 05:15:00|13099.7|13093.7|13098.2|13092.2|13101.2|13095.2|13095.2|13089.2|16
1663132800000|2022-09-14 05:20:00|13097.7|13091.7|13093.2|13087.2|13098.2|13092.2|13090.7|13084.7|22
1663133100000|2022-09-14 05:25:00|13093.7|13087.7|13096.2|13090.2|13097.2|13091.2|13090.2|13084.2|14
1663133400000|2022-09-14 05:30:00|13095.7|13089.7|13109.2|13103.2|13109.2|13103.2|13093.2|13087.2|25
1663133700000|2022-09-14 05:35:00|13108.7|13102.7|13108.7|13102.7|13109.7|13103.7|13105.2|13099.2|15
1663134000000|2022-09-14 05:40:00|13108.2|13102.2|13095.2|13089.2|13108.7|13102.7|13094.2|13088.2|29
1663134300000|2022-09-14 05:45:00|13095.7|13089.7|13086.2|13080.2|13096.2|13090.2|13086.2|13080.2|71
1663134600000|2022-09-14 05:50:00|13086.7|13080.7|13088.7|13082.7|13092.2|13086.2|13085.2|13079.2|104
1663134900000|2022-09-14 05:55:00|13088.2|13082.2|13075.7|13069.7|13089.2|13083.2|13074.2|13068.2|68
1663135200000|2022-09-14 06:00:00|13074.1|13071.3|13058.6|13055.8|13082.6|13079.8|13057.1|13054.3|346
1663135500000|2022-09-14 06:05:00|13059.6|13056.8|13068.6|13065.8|13072.1|13069.3|13054.1|13051.3|355
1663135800000|2022-09-14 06:10:00|13069.1|13066.3|13085.6|13082.8|13086.1|13083.3|13061.6|13058.8|137
1663136100000|2022-09-14 06:15:00|13086.6|13083.8|13097.6|13094.8|13105.6|13102.8|13079.1|13076.3|294
1663136400000|2022-09-14 06:20:00|13097.1|13094.3|13116.1|13113.3|13116.1|13113.3|13090.6|13087.8|1118
1663136700000|2022-09-14 06:25:00|13115.6|13112.8|13130.6|13127.8|13138.1|13135.3|13113.1|13110.3|481
1663137000000|2022-09-14 06:30:00|13132.6|13129.8|13134.6|13131.8|13151.1|13148.3|13126.1|13123.3|452
1663137300000|2022-09-14 06:35:00|13134.1|13131.3|13125.1|13122.3|13138.1|13135.3|13124.6|13121.8|140
1663137600000|2022-09-14 06:40:00|13124.6|13121.8|13126.6|13123.8|13131.1|13128.3|13118.1|13115.3|228
1663137900000|2022-09-14 06:45:00|13126.1|13123.3|13126.6|13123.8|13132.1|13129.3|13118.1|13115.3|162
1663138200000|2022-09-14 06:50:00|13126.1|13123.3|13143.1|13140.3|13145.1|13142.3|13126.1|13123.3|302
1663138500000|2022-09-14 06:55:00|13142.6|13139.8|13130.6|13127.8|13149.6|13146.8|13130.1|13127.3|501
1663138800000|2022-09-14 07:00:00|13130.1|13127.3|13151.9|13150.5|13166.4|13165|13121.9|13120.5|3252
1663139100000|2022-09-14 07:05:00|13152.4|13151|13174.9|13173.5|13195.4|13194|13152.4|13151|1834
1663139400000|2022-09-14 07:10:00|13174.4|13173|13163.9|13162.5|13182.4|13181|13152.9|13151.5|1088
1663139700000|2022-09-14 07:15:00|13162.9|13161.5|13105.9|13104.5|13172.9|13171.5|13103.9|13102.5|1421
1663140000000|2022-09-14 07:20:00|13105.4|13104|13101.4|13100|13128.4|13127|13095.9|13094.5|1318
1663140300000|2022-09-14 07:25:00|13100.9|13099.5|13099.9|13098.5|13117.9|13116.5|13093.4|13092|1084
1663140600000|2022-09-14 07:30:00|13099.4|13098|13141.9|13140.5|13146.9|13145.5|13097.9|13096.5|1116
1663140900000|2022-09-14 07:35:00|13142.4|13141|13122.9|13121.5|13144.4|13143|13119.9|13118.5|1764
1663141200000|2022-09-14 07:40:00|13122.4|13121|13145.4|13144|13147.9|13146.5|13114.9|13113.5|412
1663141500000|2022-09-14 07:45:00|13144.9|13143.5|13142.9|13141.5|13149.9|13148.5|13133.9|13132.5|416
1663141800000|2022-09-14 07:50:00|13142.4|13141|13157.9|13156.5|13160.4|13159|13133.4|13132|1103
1663142100000|2022-09-14 07:55:00|13157.4|13156|13158.9|13157.5|13168.9|13167.5|13149.9|13148.5|1257
1663142400000|2022-09-14 08:00:00|13158.4|13157|13164.9|13163.5|13168.9|13167.5|13141.4|13140|1381
1663142700000|2022-09-14 08:05:00|13164.4|13163|13165.9|13164.5|13171.4|13170|13148.4|13147|993
1663143000000|2022-09-14 08:10:00|13165.4|13164|13146.9|13145.5|13172.4|13171|13142.9|13141.5|907
1663143300000|2022-09-14 08:15:00|13147.4|13146|13152.9|13151.5|13155.9|13154.5|13138.9|13137.5|1001
1663143600000|2022-09-14 08:20:00|13153.4|13152|13164.9|13163.5|13166.9|13165.5|13145.4|13144|405
1663143900000|2022-09-14 08:25:00|13164.4|13163|13147.9|13146.5|13164.9|13163.5|13139.4|13138|672
1663144200000|2022-09-14 08:30:00|13148.4|13147|13186.9|13185.5|13190.4|13189|13148.4|13147|1113
1663144500000|2022-09-14 08:35:00|13186.4|13185|13182.9|13181.5|13197.4|13196|13182.4|13181|671
1663144800000|2022-09-14 08:40:00|13182.4|13181|13183.9|13182.5|13186.9|13185.5|13171.4|13170|407
1663145100000|2022-09-14 08:45:00|13184.9|13183.5|13164.4|13163|13187.9|13186.5|13163.9|13162.5|471
1663145400000|2022-09-14 08:50:00|13163.9|13162.5|13169.9|13168.5|13174.9|13173.5|13158.4|13157|504
1663145700000|2022-09-14 08:55:00|13170.4|13169|13172.4|13171|13176.4|13175|13163.4|13162|1824
1663146000000|2022-09-14 09:00:00|13171.9|13170.5|13162.9|13161.5|13176.9|13175.5|13155.4|13154|546
1663146300000|2022-09-14 09:05:00|13163.4|13162|13166.9|13165.5|13172.4|13171|13158.9|13157.5|1397
1663146600000|2022-09-14 09:10:00|13166.4|13165|13147.9|13146.5|13167.4|13166|13143.9|13142.5|390
1663146900000|2022-09-14 09:15:00|13147.4|13146|13164.4|13163|13165.4|13164|13141.4|13140|376
1663147200000|2022-09-14 09:20:00|13164.9|13163.5|13167.9|13166.5|13169.4|13168|13156.4|13155|370
1663147500000|2022-09-14 09:25:00|13168.4|13167|13162.9|13161.5|13168.4|13167|13152.9|13151.5|545
1663147800000|2022-09-14 09:30:00|13162.4|13161|13151.9|13150.5|13166.4|13165|13139.9|13138.5|557
1663148100000|2022-09-14 09:35:00|13151.4|13150|13162.4|13161|13163.9|13162.5|13146.4|13145|223
1663148400000|2022-09-14 09:40:00|13161.9|13160.5|13140.4|13139|13163.4|13162|13139.9|13138.5|580
1663148700000|2022-09-14 09:45:00|13139.9|13138.5|13141.9|13140.5|13150.4|13149|13139.4|13138|546
1663149000000|2022-09-14 09:50:00|13141.4|13140|13131.4|13130|13144.9|13143.5|13130.9|13129.5|373
1663149300000|2022-09-14 09:55:00|13130.9|13129.5|13142.4|13141|13146.4|13145|13122.4|13121|720
1663149600000|2022-09-14 10:00:00|13140.9|13139.5|13148.9|13147.5|13151.4|13150|13134.9|13133.5|528
1663149900000|2022-09-14 10:05:00|13148.4|13147|13140.4|13139|13152.4|13151|13133.4|13132|422
1663150200000|2022-09-14 10:10:00|13139.9|13138.5|13143.9|13142.5|13151.9|13150.5|13139.9|13138.5|347
1663150500000|2022-09-14 10:15:00|13143.4|13142|13147.9|13146.5|13158.4|13157|13143.4|13142|301
1663150800000|2022-09-14 10:20:00|13148.4|13147|13148.9|13147.5|13152.9|13151.5|13145.9|13144.5|196
1663151100000|2022-09-14 10:25:00|13149.4|13148|13136.4|13135|13149.9|13148.5|13131.9|13130.5|257
1663151400000|2022-09-14 10:30:00|13135.9|13134.5|13130.9|13129.5|13141.4|13140|13124.9|13123.5|971
1663151700000|2022-09-14 10:35:00|13131.4|13130|13119.9|13118.5|13131.4|13130|13119.9|13118.5|300
1663152000000|2022-09-14 10:40:00|13120.4|13119|13107.4|13106|13128.4|13127|13107.4|13106|309
1663152300000|2022-09-14 10:45:00|13106.9|13105.5|13123.9|13122.5|13124.4|13123|13106.9|13105.5|194
1663152600000|2022-09-14 10:50:00|13124.4|13123|13119.9|13118.5|13124.9|13123.5|13113.4|13112|231
1663152900000|2022-09-14 10:55:00|13120.4|13119|13125.9|13124.5|13131.9|13130.5|13118.9|13117.5|301
1663153200000|2022-09-14 11:00:00|13126.4|13125|13119.4|13118|13128.4|13127|13115.4|13114|686
1663153500000|2022-09-14 11:05:00|13118.9|13117.5|13122.9|13121.5|13122.9|13121.5|13111.9|13110.5|200
1663153800000|2022-09-14 11:10:00|13122.4|13121|13109.4|13108|13126.9|13125.5|13109.4|13108|208
1663154100000|2022-09-14 11:15:00|13109.9|13108.5|13090.9|13089.5|13113.4|13112|13090.4|13089|311
1663154400000|2022-09-14 11:20:00|13091.4|13090|13073.9|13072.5|13094.4|13093|13073.4|13072|482
1663154700000|2022-09-14 11:25:00|13074.4|13073|13078.9|13077.5|13090.4|13089|13069.4|13068|1066
1663155000000|2022-09-14 11:30:00|13078.4|13077|13065.9|13064.5|13082.4|13081|13057.9|13056.5|406
1663155300000|2022-09-14 11:35:00|13066.4|13065|13081.4|13080|13083.4|13082|13064.9|13063.5|394
1663155600000|2022-09-14 11:40:00|13081.5|13080.1|13069|13067.6|13084|13082.6|13064|13062.6|558
1663155900000|2022-09-14 11:45:00|13069.5|13068.1|13052|13050.6|13075|13073.6|13050.5|13049.1|393
1663156200000|2022-09-14 11:50:00|13051.5|13050.1|13035.5|13034.1|13063.5|13062.1|13034.5|13033.1|925
1663156500000|2022-09-14 11:55:00|13034.5|13033.1|13021|13019.6|13041.5|13040.1|13020|13018.6|686
1663156800000|2022-09-14 12:00:00|13020|13018.6|13029|13027.6|13041|13039.6|13019|13017.6|1253
1663157100000|2022-09-14 12:05:00|13028.5|13027.1|13028|13026.6|13037|13035.6|13018|13016.6|712
1663157400000|2022-09-14 12:10:00|13028.5|13027.1|13037|13035.6|13037.5|13036.1|13011|13009.6|1004
1663157700000|2022-09-14 12:15:00|13037.5|13036.1|13048|13046.6|13048|13046.6|13024|13022.6|482
1663158000000|2022-09-14 12:20:00|13047.5|13046.1|13042|13040.6|13047.5|13046.1|13030|13028.6|752
1663158300000|2022-09-14 12:25:00|13042.5|13041.1|13047|13045.6|13050|13048.6|13032.5|13031.1|640
1663158600000|2022-09-14 12:30:00|13046.5|13045.1|13031|13029.6|13064|13062.6|13020|13018.6|1191
1663158900000|2022-09-14 12:35:00|13031.5|13030.1|13049.5|13048.1|13053|13051.6|13029|13027.6|516
1663159200000|2022-09-14 12:40:00|13050|13048.6|13056.5|13055.1|13063|13061.6|13042.5|13041.1|853
1663159500000|2022-09-14 12:45:00|13056|13054.6|13032|13030.6|13058.5|13057.1|13031|13029.6|426
1663159800000|2022-09-14 12:50:00|13031.5|13030.1|13059|13057.6|13061.5|13060.1|13031.5|13030.1|486
1663160100000|2022-09-14 12:55:00|13058.5|13057.1|13043|13041.6|13061.5|13060.1|13042.5|13041.1|521
1663160400000|2022-09-14 13:00:00|13042.5|13041.1|13036|13034.6|13042.5|13041.1|13028.5|13027.1|612
1663160700000|2022-09-14 13:05:00|13035.5|13034.1|13027|13025.6|13051|13049.6|13023|13021.6|557
1663161000000|2022-09-14 13:10:00|13026.5|13025.1|13034|13032.6|13038.5|13037.1|13020.5|13019.1|327
1663161300000|2022-09-14 13:15:00|13033.5|13032.1|13013|13011.6|13037.5|13036.1|13007|13005.6|888
1663161600000|2022-09-14 13:20:00|13012.5|13011.1|13010|13008.6|13020.5|13019.1|13000.5|12999.1|838
1663161900000|2022-09-14 13:25:00|13010.5|13009.1|13030|13028.6|13030.5|13029.1|13008.5|13007.1|1627
1663162200000|2022-09-14 13:30:00|13029.5|13028.1|13002|13000.6|13032|13030.6|13002|13000.6|779
1663162500000|2022-09-14 13:35:00|13002.5|13001.1|13004|13002.6|13009.5|13008.1|12979.5|12978.1|1007
1663162800000|2022-09-14 13:40:00|13004.5|13003.1|13039.5|13038.1|13041|13039.6|12995|12993.6|690
1663163100000|2022-09-14 13:45:00|13040|13038.6|13043|13041.6|13054|13052.6|13030|13028.6|1180
1663163400000|2022-09-14 13:50:00|13042.5|13041.1|13046|13044.6|13061|13059.6|13032|13030.6|798
1663163700000|2022-09-14 13:55:00|13045.5|13044.1|13058.5|13057.1|13059|13057.6|13035.5|13034.1|727
1663164000000|2022-09-14 14:00:00|13060.5|13059.1|13035|13033.6|13063|13061.6|13028.5|13027.1|671
1663164300000|2022-09-14 14:05:00|13036|13034.6|13029.5|13028.1|13041.5|13040.1|13019|13017.6|1134
1663164600000|2022-09-14 14:10:00|13029.1|13027.7|13015.1|13013.7|13040.1|13038.7|13006.6|13005.2|614
1663164900000|2022-09-14 14:15:00|13016.6|13015.2|13008.1|13006.7|13028.1|13026.7|13002.1|13000.7|544
1663165200000|2022-09-14 14:20:00|13008.6|13007.2|12984.1|12982.7|13014.6|13013.2|12979.6|12978.2|936
1663165500000|2022-09-14 14:25:00|12983.6|12982.2|12952.1|12950.7|12989.6|12988.2|12951.1|12949.7|1381
1663165800000|2022-09-14 14:30:00|12952.6|12951.2|12982.6|12981.2|12987.6|12986.2|12952.1|12950.7|935
1663166100000|2022-09-14 14:35:00|12983.1|12981.7|13004.6|13003.2|13010.1|13008.7|12979.6|12978.2|1048
1663166400000|2022-09-14 14:40:00|13004.1|13002.7|13013.6|13012.2|13017.1|13015.7|12992.1|12990.7|1016
1663166700000|2022-09-14 14:45:00|13014.1|13012.7|12999.6|12998.2|13019.1|13017.7|12994.6|12993.2|622
1663167000000|2022-09-14 14:50:00|13000.6|12999.2|13046.6|13045.2|13049.1|13047.7|13000.6|12999.2|1476
1663167300000|2022-09-14 14:55:00|13047.1|13045.7|13046.1|13044.7|13048.6|13047.2|13026.6|13025.2|677
1663167600000|2022-09-14 15:00:00|13045.6|13044.2|13029.6|13028.2|13048.6|13047.2|13023.1|13021.7|666
1663167900000|2022-09-14 15:05:00|13030.6|13029.2|13050.6|13049.2|13051.1|13049.7|13021.6|13020.2|599
1663168200000|2022-09-14 15:10:00|13051.1|13049.7|13048.6|13047.2|13064.1|13062.7|13044.6|13043.2|718
1663168500000|2022-09-14 15:15:00|13049.1|13047.7|13039.6|13038.2|13060.1|13058.7|13035.6|13034.2|599
1663168800000|2022-09-14 15:20:00|13039.1|13037.7|13036.6|13035.2|13047.1|13045.7|13025.6|13024.2|575
1663169100000|2022-09-14 15:25:00|13036.1|13034.7|13035.1|13033.7|13048.1|13046.7|13024.6|13023.2|1638
1663169400000|2022-09-14 15:30:00|13035.8|13033|13031.3|13028.5|13051.8|13049|13024.3|13021.5|1487
1663169700000|2022-09-14 15:35:00|13030.3|13027.5|13053.3|13050.5|13058.3|13055.5|13025.3|13022.5|1037
1663170000000|2022-09-14 15:40:00|13053.8|13051|13064.3|13061.5|13068.3|13065.5|13052.3|13049.5|366
1663170300000|2022-09-14 15:45:00|13064.8|13062|13063.3|13060.5|13073.8|13071|13061.8|13059|385
1663170600000|2022-09-14 15:50:00|13063.8|13061|13067.3|13064.5|13068.3|13065.5|13050.3|13047.5|279
1663170900000|2022-09-14 15:55:00|13066.8|13064|13053.3|13050.5|13068.8|13066|13051.3|13048.5|127
1663171200000|2022-09-14 16:00:00|13054.3|13051.5|13047.3|13044.5|13060.3|13057.5|13044.8|13042|97
1663171500000|2022-09-14 16:05:00|13046.8|13044|13048.3|13045.5|13052.3|13049.5|13040.3|13037.5|158
1663171800000|2022-09-14 16:10:00|13047.8|13045|13059.8|13057|13061.3|13058.5|13041.3|13038.5|117
1663172100000|2022-09-14 16:15:00|13060.3|13057.5|13056.8|13054|13062.8|13060|13052.3|13049.5|101
1663172400000|2022-09-14 16:20:00|13055.3|13052.5|13058.3|13055.5|13062.3|13059.5|13045.8|13043|142
1663172700000|2022-09-14 16:25:00|13058.8|13056|13053.3|13050.5|13063.8|13061|13045.3|13042.5|129
1663173000000|2022-09-14 16:30:00|13053.8|13051|13054.8|13052|13062.3|13059.5|13047.8|13045|144
1663173300000|2022-09-14 16:35:00|13054.3|13051.5|13064.8|13062|13069.8|13067|13049.8|13047|101
1663173600000|2022-09-14 16:40:00|13065.3|13062.5|13077.8|13075|13080.3|13077.5|13061.8|13059|203
1663173900000|2022-09-14 16:45:00|13078.3|13075.5|13073.3|13070.5|13078.8|13076|13067.8|13065|96
1663174200000|2022-09-14 16:50:00|13072.3|13069.5|13086.3|13083.5|13086.3|13083.5|13071.3|13068.5|200
1663174500000|2022-09-14 16:55:00|13086.8|13084|13085.3|13082.5|13086.8|13084|13078.3|13075.5|239
1663174800000|2022-09-14 17:00:00|13085.8|13083|13085.3|13082.5|13095.3|13092.5|13083.3|13080.5|119
1663175100000|2022-09-14 17:05:00|13084.8|13082|13080.3|13077.5|13087.3|13084.5|13074.8|13072|139
1663175400000|2022-09-14 17:10:00|13080.8|13078|13092.3|13089.5|13093.8|13091|13079.8|13077|141
1663175700000|2022-09-14 17:15:00|13092.8|13090|13088.3|13085.5|13100.3|13097.5|13082.8|13080|111
1663176000000|2022-09-14 17:20:00|13087.8|13085|13078.3|13075.5|13090.3|13087.5|13075.8|13073|114
1663176300000|2022-09-14 17:25:00|13078.8|13076|13078.3|13075.5|13079.3|13076.5|13070.3|13067.5|117
1663176600000|2022-09-14 17:30:00|13077.8|13075|13070.3|13067.5|13081.3|13078.5|13068.8|13066|147
1663176900000|2022-09-14 17:35:00|13069.8|13067|13057.8|13055|13072.8|13070|13057.8|13055|94
1663177200000|2022-09-14 17:40:00|13057.3|13054.5|13058.3|13055.5|13058.8|13056|13049.8|13047|82
1663177500000|2022-09-14 17:45:00|13057.8|13055|13028.3|13025.5|13058.8|13056|13019.8|13017|201
1663177800000|2022-09-14 17:50:00|13027.8|13025|13040.3|13037.5|13041.3|13038.5|13027.3|13024.5|94
1663178100000|2022-09-14 17:55:00|13039.8|13037|13030.8|13028|13040.3|13037.5|13022.3|13019.5|154
1663178400000|2022-09-14 18:00:00|13030.3|13027.5|13017.3|13014.5|13037.8|13035|13014.3|13011.5|172
1663178700000|2022-09-14 18:05:00|13016.8|13014|13023.3|13020.5|13031.8|13029|13012.3|13009.5|135
1663179000000|2022-09-14 18:10:00|13022.8|13020|13026.3|13023.5|13027.8|13025|13011.8|13009|93
1663179300000|2022-09-14 18:15:00|13025.8|13023|13033.8|13031|13034.3|13031.5|13020.8|13018|97
1663179600000|2022-09-14 18:20:00|13034.3|13031.5|13033.3|13030.5|13036.8|13034|13029.8|13027|40
1663179900000|2022-09-14 18:25:00|13032.8|13030|13030.3|13027.5|13035.8|13033|13026.3|13023.5|70
1663180200000|2022-09-14 18:30:00|13029.8|13027|13044.8|13042|13046.8|13044|13029.3|13026.5|104
1663180500000|2022-09-14 18:35:00|13045.3|13042.5|13042.8|13040|13048.3|13045.5|13038.8|13036|102
1663180800000|2022-09-14 18:40:00|13042.3|13039.5|13031.3|13028.5|13046.8|13044|13028.3|13025.5|64
1663181100000|2022-09-14 18:45:00|13031.8|13029|13032.8|13030|13036.3|13033.5|13021.8|13019|74
1663181400000|2022-09-14 18:50:00|13033.3|13030.5|13017.3|13014.5|13039.3|13036.5|13013.8|13011|71
1663181700000|2022-09-14 18:55:00|13017.8|13015|13017.8|13015|13027.8|13025|13013.3|13010.5|85
1663182000000|2022-09-14 19:00:00|13018.3|13015.5|13016.3|13013.5|13027.8|13025|13010.8|13008|90
1663182300000|2022-09-14 19:05:00|13016.8|13014|13031.3|13028.5|13032.8|13030|13016.8|13014|79
1663182600000|2022-09-14 19:10:00|13031.8|13029|13009.8|13007|13032.8|13030|13007.8|13005|156
1663182900000|2022-09-14 19:15:00|13009.3|13006.5|12995.3|12992.5|13010.3|13007.5|12986.8|12984|235
1663183200000|2022-09-14 19:20:00|12994.8|12992|13009.3|13006.5|13013.3|13010.5|12991.3|12988.5|123
1663183500000|2022-09-14 19:25:00|13008.8|13006|13003.3|13000.5|13008.8|13006|12993.3|12990.5|144
1663183800000|2022-09-14 19:30:00|13002.8|13000|13007.3|13004.5|13009.8|13007|12987.3|12984.5|170
1663184100000|2022-09-14 19:35:00|13007.8|13005|13017.3|13014.5|13017.3|13014.5|13004.3|13001.5|137
1663184400000|2022-09-14 19:40:00|13016.8|13014|13029.3|13026.5|13033.8|13031|13009.8|13007|150
1663184700000|2022-09-14 19:45:00|13028.8|13026|13035.3|13032.5|13039.3|13036.5|13023.8|13021|224
1663185000000|2022-09-14 19:50:00|13035.8|13033|13064.3|13061.5|13066.3|13063.5|13035.8|13033|259
1663185300000|2022-09-14 19:55:00|13063.8|13061|13069.8|13067|13073.3|13070.5|13050.3|13047.5|305
1663185600000|2022-09-14 20:00:00|13070.8|13063.8|13078.7|13071.7|13083.6|13076.6|13068.3|13061.3|1751
1663185900000|2022-09-14 20:05:00|13077.9|13070.9|13067.8|13060.8|13081.3|13074.3|13065.6|13058.6|0
1663186200000|2022-09-14 20:10:00|13068.6|13061.6|13070.3|13063.3|13074|13067|13066.2|13059.2|0
1663186500000|2022-09-14 20:15:00|13069.5|13062.5|13078.5|13071.5|13079.4|13072.4|13069.5|13062.5|0
1663186800000|2022-09-14 20:20:00|13078.9|13071.9|13093|13086|13096.2|13089.2|13078.9|13071.9|0
1663187100000|2022-09-14 20:25:00|13092.2|13085.2|13094.8|13087.8|13096.3|13089.3|13091.6|13084.6|0
1663187400000|2022-09-14 20:30:00|13095.6|13088.6|13096.2|13089.2|13099.9|13092.9|13094.7|13087.7|0
1663187700000|2022-09-14 20:35:00|13093.7|13086.7|13099.4|13092.4|13099.8|13092.8|13092.3|13085.3|0
1663188000000|2022-09-14 20:40:00|13099|13092|13096.4|13089.4|13099.4|13092.4|13095.7|13088.7|0
1663188300000|2022-09-14 20:45:00|13096.8|13089.8|13102.2|13095.2|13102.2|13095.2|13094.7|13087.7|0
1663188600000|2022-09-14 20:50:00|13100.5|13093.5|13097.3|13090.3|13101.4|13094.4|13096.3|13089.3|0
1663188900000|2022-09-14 20:55:00|13096.5|13089.5|13095.1|13088.1|13099.5|13092.5|13094.9|13087.9|0
1663189200000|2022-09-14 21:00:00|13095.4|13088.4|13094.2|13087.2|13096.7|13089.7|13093.5|13086.5|0
1663189500000|2022-09-14 21:05:00|13094.3|13087.3|13094.9|13087.9|13094.9|13087.9|13093.6|13086.6|0
1663189800000|2022-09-14 21:10:00|13094.5|13087.5|13095.2|13088.2|13096.4|13089.4|13094.4|13087.4|0
1663190100000|2022-09-14 21:15:00|13095.4|13088.4|13093.9|13086.9|13096.9|13089.9|13092.7|13085.7|0
1663190400000|2022-09-14 21:20:00|13093.8|13086.8|13095.2|13088.2|13095.2|13088.2|13093.8|13086.8|0
1663190700000|2022-09-14 21:25:00|13095.1|13088.1|13095.3|13088.3|13095.5|13088.5|13095|13088|0
1663191000000|2022-09-14 21:30:00|13095.4|13088.4|13095.6|13088.6|13096.8|13089.8|13094.5|13087.5|0
1663191300000|2022-09-14 21:35:00|13095.7|13088.7|13095.1|13088.1|13095.8|13088.8|13094.2|13087.2|0
1663191600000|2022-09-14 21:40:00|13095.2|13088.2|13095.8|13088.8|13096|13089|13095|13088|0
1663191900000|2022-09-14 21:45:00|13095.5|13088.5|13094.5|13087.5|13095.8|13088.8|13094.5|13087.5|0
1663192200000|2022-09-14 21:50:00|13094.6|13087.6|13094.2|13087.2|13095.4|13088.4|13093.8|13086.8|0
1663192500000|2022-09-14 21:55:00|13093.9|13086.9|13094.7|13087.7|13096.4|13089.4|13093.9|13086.9|0
1663192800000|2022-09-14 22:00:00|13087.1|13080.1|13085|13078|13087.2|13080.2|13081|13074|0
1663193100000|2022-09-14 22:05:00|13084.6|13077.6|13088.5|13081.5|13089.3|13082.3|13082.6|13075.6|0
1663193400000|2022-09-14 22:10:00|13089.3|13082.3|13087.4|13080.4|13089.9|13082.9|13087.4|13080.4|0
1663193700000|2022-09-14 22:15:00|13089.1|13082.1|13094.8|13087.8|13094.8|13087.8|13089.1|13082.1|0
1663194000000|2022-09-14 22:20:00|13095.6|13088.6|13087.4|13080.4|13099|13092|13085.8|13078.8|0
1663194300000|2022-09-14 22:25:00|13087.3|13080.3|13089|13082|13089.8|13082.8|13086.8|13079.8|0
1663194600000|2022-09-14 22:30:00|13088.1|13081.1|13090.6|13083.6|13091.8|13084.8|13085.7|13078.7|0
1663194900000|2022-09-14 22:35:00|13088.9|13081.9|13093.5|13086.5|13094.3|13087.3|13086.1|13079.1|0
1663195200000|2022-09-14 22:40:00|13093.1|13086.1|13102.6|13095.6|13102.6|13095.6|13091|13084|0
1663195500000|2022-09-14 22:45:00|13102.3|13095.3|13103.2|13096.2|13105.1|13098.1|13101.8|13094.8|0
1663195800000|2022-09-14 22:50:00|13102|13095|13096.3|13089.3|13102|13095|13096.2|13089.2|0
1663196100000|2022-09-14 22:55:00|13096|13089|13096.9|13089.9|13097.4|13090.4|13093.2|13086.2|0
1663196400000|2022-09-14 23:00:00|13096.5|13089.5|13093.3|13086.3|13097.4|13090.4|13092.4|13085.4|0
1663196700000|2022-09-14 23:05:00|13092.9|13085.9|13088.7|13081.7|13093.3|13086.3|13085.9|13078.9|0
1663197000000|2022-09-14 23:10:00|13089.1|13082.1|13090.5|13083.5|13090.5|13083.5|13087|13080|0
1663197300000|2022-09-14 23:15:00|13088|13081|13088.8|13081.8|13088.8|13081.8|13085.5|13078.5|0
1663197600000|2022-09-14 23:20:00|13089.2|13082.2|13088|13081|13089.6|13082.6|13087.1|13080.1|0
1663197900000|2022-09-14 23:25:00|13087.2|13080.2|13081.4|13074.4|13087.2|13080.2|13079.6|13072.6|0
1663198200000|2022-09-14 23:30:00|13080.9|13073.9|13084.2|13077.2|13090.4|13083.4|13080.5|13073.5|0
1663198500000|2022-09-14 23:35:00|13083.8|13076.8|13083.8|13076.8|13085.8|13078.8|13082.1|13075.1|0
1663198800000|2022-09-14 23:40:00|13082.9|13075.9|13084.6|13077.6|13085.4|13078.4|13082.5|13075.5|0
1663199100000|2022-09-14 23:45:00|13085|13078|13078|13071|13086.2|13079.2|13078|13071|0
1663199400000|2022-09-14 23:50:00|13077.2|13070.2|13082.7|13075.7|13086|13079|13076.3|13069.3|0
1663199700000|2022-09-14 23:55:00|13083.1|13076.1|13084.4|13077.4|13088.5|13081.5|13080.7|13073.7|0
1663200000000|2022-09-15 00:00:00|13083.6|13076.6|13075.9|13068.9|13085.2|13078.2|13070.9|13063.9|0
1663200300000|2022-09-15 00:05:00|13076.7|13069.7|13076.2|13069.2|13079.5|13072.5|13073.4|13066.4|0
1663200600000|2022-09-15 00:10:00|13076.6|13069.6|13082.1|13075.1|13084.5|13077.5|13075.4|13068.4|0
1663200900000|2022-09-15 00:15:00|13080.8|13073.8|13066.4|13060.4|13081.2|13074.2|13061.4|13055.4|87
1663201200000|2022-09-15 00:20:00|13065.9|13059.9|13063.9|13057.9|13065.9|13059.9|13058.9|13052.9|17
1663201500000|2022-09-15 00:25:00|13063.4|13057.4|13061.9|13055.9|13063.9|13057.9|13057.4|13051.4|29
1663201800000|2022-09-15 00:30:00|13061.4|13055.4|13056.9|13050.9|13061.4|13055.4|13053.4|13047.4|18
1663202100000|2022-09-15 00:35:00|13056.4|13050.4|13060.4|13054.4|13061.9|13055.9|13055.4|13049.4|12
1663202400000|2022-09-15 00:40:00|13060.9|13054.9|13064.9|13058.9|13064.9|13058.9|13060.4|13054.4|22
1663202700000|2022-09-15 00:45:00|13063.9|13057.9|13062.9|13056.9|13066.4|13060.4|13059.9|13053.9|13
1663203000000|2022-09-15 00:50:00|13062.4|13056.4|13067.9|13061.9|13067.9|13061.9|13060.9|13054.9|6
1663203300000|2022-09-15 00:55:00|13069.9|13063.9|13067.9|13061.9|13070.4|13064.4|13066.9|13060.9|4
1663203600000|2022-09-15 01:00:00|13067.4|13061.4|13058.9|13052.9|13067.9|13061.9|13057.9|13051.9|37
1663203900000|2022-09-15 01:05:00|13059.4|13053.4|13052.9|13046.9|13060.4|13054.4|13046.9|13040.9|9
1663204200000|2022-09-15 01:10:00|13053.4|13047.4|13054.9|13048.9|13059.9|13053.9|13053.4|13047.4|7
1663204500000|2022-09-15 01:15:00|13054.4|13048.4|13046.9|13040.9|13058.9|13052.9|13045.9|13039.9|19
1663204800000|2022-09-15 01:20:00|13047.4|13041.4|13045.4|13039.4|13048.4|13042.4|13041.9|13035.9|19
1663205100000|2022-09-15 01:25:00|13045.9|13039.9|13053.9|13047.9|13053.9|13047.9|13044.9|13038.9|9
1663205400000|2022-09-15 01:30:00|13053.4|13047.4|13062.9|13056.9|13069.9|13063.9|13049.9|13043.9|35
1663205700000|2022-09-15 01:35:00|13062.4|13056.4|13061.9|13055.9|13065.9|13059.9|13056.9|13050.9|17
1663206000000|2022-09-15 01:40:00|13062.4|13056.4|13060.9|13054.9|13068.4|13062.4|13060.4|13054.4|18
1663206300000|2022-09-15 01:45:00|13061.4|13055.4|13063.9|13057.9|13064.4|13058.4|13058.4|13052.4|9
1663206600000|2022-09-15 01:50:00|13061.9|13055.9|13070.4|13064.4|13070.9|13064.9|13060.9|13054.9|27
1663206900000|2022-09-15 01:55:00|13069.9|13063.9|13075.9|13069.9|13077.9|13071.9|13068.9|13062.9|38
1663207200000|2022-09-15 02:00:00|13076.4|13070.4|13074.9|13068.9|13077.9|13071.9|13073.4|13067.4|53
1663207500000|2022-09-15 02:05:00|13074.4|13068.4|13075.9|13069.9|13076.4|13070.4|13070.9|13064.9|28
1663207800000|2022-09-15 02:10:00|13075.4|13069.4|13072.9|13066.9|13076.4|13070.4|13071.9|13065.9|11
1663208100000|2022-09-15 02:15:00|13073.4|13067.4|13072.9|13066.9|13073.4|13067.4|13070.4|13064.4|10
1663208400000|2022-09-15 02:20:00|13072.4|13066.4|13072.4|13066.4|13074.9|13068.9|13070.4|13064.4|14
1663208700000|2022-09-15 02:25:00|13071.9|13065.9|13074.9|13068.9|13076.9|13070.9|13069.9|13063.9|12
1663209000000|2022-09-15 02:30:00|13073.9|13067.9|13076.9|13070.9|13081.4|13075.4|13073.4|13067.4|16
1663209300000|2022-09-15 02:35:00|13076.4|13070.4|13070.9|13064.9|13077.9|13071.9|13069.4|13063.4|18
1663209600000|2022-09-15 02:40:00|13070.4|13064.4|13070.9|13064.9|13072.9|13066.9|13068.9|13062.9|8
1663209900000|2022-09-15 02:45:00|13071.4|13065.4|13065.9|13059.9|13071.9|13065.9|13065.4|13059.4|6
1663210200000|2022-09-15 02:50:00|13066.4|13060.4|13065.9|13059.9|13069.4|13063.4|13063.9|13057.9|3
1663210500000|2022-09-15 02:55:00|13065.4|13059.4|13069.9|13063.9|13069.9|13063.9|13063.4|13057.4|8
1663210800000|2022-09-15 03:00:00|13070.4|13064.4|13062.4|13056.4|13070.4|13064.4|13061.9|13055.9|7
1663211100000|2022-09-15 03:05:00|13062.9|13056.9|13070.4|13064.4|13070.4|13064.4|13062.9|13056.9|13
1663211400000|2022-09-15 03:10:00|13069.9|13063.9|13070.4|13064.4|13072.9|13066.9|13069.9|13063.9|9
1663211700000|2022-09-15 03:15:00|13069.9|13063.9|13069.9|13063.9|13069.9|13063.9|13065.9|13059.9|7
1663212000000|2022-09-15 03:20:00|13070.4|13064.4|13070.9|13064.9|13071.9|13065.9|13070.4|13064.4|1
1663212300000|2022-09-15 03:25:00|13071.4|13065.4|13068.9|13062.9|13072.4|13066.4|13067.9|13061.9|12
1663212600000|2022-09-15 03:30:00|13068.4|13062.4|13063.9|13057.9|13070.4|13064.4|13063.9|13057.9|11
1663212900000|2022-09-15 03:35:00|13063.4|13057.4|13057.9|13051.9|13063.9|13057.9|13057.9|13051.9|34
1663213200000|2022-09-15 03:40:00|13058.4|13052.4|13055.9|13049.9|13060.9|13054.9|13055.9|13049.9|20
1663213500000|2022-09-15 03:45:00|13056.4|13050.4|13057.4|13051.4|13059.4|13053.4|13055.9|13049.9|14
1663213800000|2022-09-15 03:50:00|13056.9|13050.9|13053.4|13047.4|13057.9|13051.9|13049.4|13043.4|11
1663214100000|2022-09-15 03:55:00|13052.9|13046.9|13052.9|13046.9|13053.4|13047.4|13050.9|13044.9|7
1663214400000|2022-09-15 04:00:00|13052.4|13046.4|13051.9|13045.9|13055.4|13049.4|13051.9|13045.9|9
1663214700000|2022-09-15 04:05:00|13052.4|13046.4|13049.9|13043.9|13052.9|13046.9|13047.9|13041.9|13
1663215000000|2022-09-15 04:10:00|13050.4|13044.4|13050.9|13044.9|13051.9|13045.9|13048.4|13042.4|7
1663215300000|2022-09-15 04:15:00|13051.4|13045.4|13053.9|13047.9|13053.9|13047.9|13049.9|13043.9|6
1663215600000|2022-09-15 04:20:00|13053.4|13047.4|13047.4|13041.4|13053.9|13047.9|13047.4|13041.4|9
1663215900000|2022-09-15 04:25:00|13047.9|13041.9|13048.9|13042.9|13051.9|13045.9|13046.9|13040.9|24
1663216200000|2022-09-15 04:30:00|13049.4|13043.4|13045.4|13039.4|13050.4|13044.4|13042.9|13036.9|26
1663216500000|2022-09-15 04:35:00|13045.9|13039.9|13046.9|13040.9|13051.9|13045.9|13044.9|13038.9|12
1663216800000|2022-09-15 04:40:00|13047.4|13041.4|13049.9|13043.9|13050.9|13044.9|13045.9|13039.9|1
1663217100000|2022-09-15 04:45:00|13050.4|13044.4|13050.9|13044.9|13052.9|13046.9|13049.9|13043.9|7
1663217400000|2022-09-15 04:50:00|13051.4|13045.4|13052.9|13046.9|13053.9|13047.9|13050.9|13044.9|4
1663217700000|2022-09-15 04:55:00|13052.4|13046.4|13048.9|13042.9|13052.9|13046.9|13047.9|13041.9|7
1663218000000|2022-09-15 05:00:00|13049.4|13043.4|13047.9|13041.9|13049.9|13043.9|13046.9|13040.9|10
1663218300000|2022-09-15 05:05:00|13048.4|13042.4|13048.9|13042.9|13049.9|13043.9|13043.9|13037.9|33
1663218600000|2022-09-15 05:10:00|13048.4|13042.4|13046.4|13040.4|13050.4|13044.4|13044.9|13038.9|18
1663218900000|2022-09-15 05:15:00|13045.9|13039.9|13046.9|13040.9|13047.4|13041.4|13040.9|13034.9|15
1663219200000|2022-09-15 05:20:00|13048.4|13042.4|13050.9|13044.9|13051.9|13045.9|13048.4|13042.4|16
1663219500000|2022-09-15 05:25:00|13050.4|13044.4|13047.9|13041.9|13052.4|13046.4|13046.9|13040.9|19
1663219800000|2022-09-15 05:30:00|13048.4|13042.4|13048.4|13042.4|13053.9|13047.9|13047.9|13041.9|8
1663220100000|2022-09-15 05:35:00|13048.9|13042.9|13043.9|13037.9|13048.9|13042.9|13041.9|13035.9|19
1663220400000|2022-09-15 05:40:00|13045.4|13039.4|13042.4|13036.4|13047.4|13041.4|13040.4|13034.4|31
1663220700000|2022-09-15 05:45:00|13043.4|13037.4|13047.9|13041.9|13047.9|13041.9|13042.4|13036.4|43
1663221000000|2022-09-15 05:50:00|13047.4|13041.4|13043.9|13037.9|13048.9|13042.9|13043.4|13037.4|31
1663221300000|2022-09-15 05:55:00|13044.4|13038.4|13041.9|13035.9|13044.4|13038.4|13038.4|13032.4|41
1663221600000|2022-09-15 06:00:00|13040.3|13037.5|13057.3|13054.5|13058.8|13056|13029.3|13026.5|239
1663221900000|2022-09-15 06:05:00|13057.8|13055|13058.8|13056|13064.3|13061.5|13051.3|13048.5|143
1663222200000|2022-09-15 06:10:00|13058.3|13055.5|13060.3|13057.5|13061.3|13058.5|13055.8|13053|133
1663222500000|2022-09-15 06:15:00|13059.8|13057|13055.3|13052.5|13060.3|13057.5|13051.3|13048.5|72
1663222800000|2022-09-15 06:20:00|13055.8|13053|13053.3|13050.5|13057.8|13055|13051.3|13048.5|49
1663223100000|2022-09-15 06:25:00|13053.8|13051|13061.3|13058.5|13061.8|13059|13053.3|13050.5|68
1663223400000|2022-09-15 06:30:00|13060.8|13058|13048.3|13045.5|13060.8|13058|13047.3|13044.5|37
1663223700000|2022-09-15 06:35:00|13048.8|13046|13042.8|13040|13050.3|13047.5|13040.8|13038|105
1663224000000|2022-09-15 06:40:00|13042.3|13039.5|13046.3|13043.5|13048.3|13045.5|13040.8|13038|86
1663224300000|2022-09-15 06:45:00|13046.8|13044|13056.3|13053.5|13057.8|13055|13046.8|13044|144
1663224600000|2022-09-15 06:50:00|13055.8|13053|13051.8|13049|13058.3|13055.5|13048.8|13046|39
1663224900000|2022-09-15 06:55:00|13051.3|13048.5|13038.3|13035.5|13052.3|13049.5|13037.3|13034.5|117
1663225200000|2022-09-15 07:00:00|13037.6|13036.2|13052.6|13051.2|13056.6|13055.2|13035.6|13034.2|662
1663225500000|2022-09-15 07:05:00|13051.6|13050.2|13089.6|13088.2|13090.6|13089.2|13051.6|13050.2|1131
1663225800000|2022-09-15 07:10:00|13090.1|13088.7|13077.6|13076.2|13094.6|13093.2|13072.6|13071.2|504
1663226100000|2022-09-15 07:15:00|13078.1|13076.7|13085.6|13084.2|13087.6|13086.2|13076.6|13075.2|553
1663226400000|2022-09-15 07:20:00|13086.1|13084.7|13091.6|13090.2|13092.6|13091.2|13079.6|13078.2|855
1663226700000|2022-09-15 07:25:00|13091.1|13089.7|13095.6|13094.2|13112.6|13111.2|13089.1|13087.7|528
1663227000000|2022-09-15 07:30:00|13095.1|13093.7|13095.1|13093.7|13101.1|13099.7|13078.1|13076.7|1112
1663227300000|2022-09-15 07:35:00|13093.1|13091.7|13078.6|13077.2|13094.6|13093.2|13074.1|13072.7|732
1663227600000|2022-09-15 07:40:00|13079.3|13077.9|13076.3|13074.9|13087.8|13086.4|13072.8|13071.4|509
1663227900000|2022-09-15 07:45:00|13076.8|13075.4|13100.8|13099.4|13104.3|13102.9|13076.3|13074.9|506
1663228200000|2022-09-15 07:50:00|13100.3|13098.9|13099.3|13097.9|13107.3|13105.9|13094.3|13092.9|302
1663228500000|2022-09-15 07:55:00|13099.8|13098.4|13094.3|13092.9|13108.8|13107.4|13089.8|13088.4|1329
1663228800000|2022-09-15 08:00:00|13091.8|13090.4|13086.3|13084.9|13113.3|13111.9|13081.8|13080.4|516
1663229100000|2022-09-15 08:05:00|13085.8|13084.4|13077.3|13075.9|13098.8|13097.4|13076.3|13074.9|1493
1663229400000|2022-09-15 08:10:00|13076.8|13075.4|13066.3|13064.9|13079.8|13078.4|13062.8|13061.4|573
1663229700000|2022-09-15 08:15:00|13065.8|13064.4|13053.3|13051.9|13068.3|13066.9|13052.8|13051.4|368
1663230000000|2022-09-15 08:20:00|13052.8|13051.4|13067.3|13065.9|13069.8|13068.4|13051.8|13050.4|397
1663230300000|2022-09-15 08:25:00|13067.8|13066.4|13066.3|13064.9|13072.8|13071.4|13063.8|13062.4|377
1663230600000|2022-09-15 08:30:00|13066.8|13065.4|13074.3|13072.9|13075.3|13073.9|13060.8|13059.4|232
1663230900000|2022-09-15 08:35:00|13074.8|13073.4|13073.8|13072.4|13075.3|13073.9|13061.8|13060.4|195
1663231200000|2022-09-15 08:40:00|13073.3|13071.9|13068.3|13066.9|13077.3|13075.9|13067.3|13065.9|383
1663231500000|2022-09-15 08:45:00|13067.8|13066.4|13057.3|13055.9|13067.8|13066.4|13057.3|13055.9|276
1663231800000|2022-09-15 08:50:00|13057.8|13056.4|13061.3|13059.9|13065.8|13064.4|13053.3|13051.9|154
1663232100000|2022-09-15 08:55:00|13061.8|13060.4|13068.8|13067.4|13076.8|13075.4|13059.3|13057.9|476
1663232400000|2022-09-15 09:00:00|13069.3|13067.9|13071.8|13070.4|13072.3|13070.9|13053.8|13052.4|368
1663232700000|2022-09-15 09:05:00|13071.3|13069.9|13066.8|13065.4|13077.8|13076.4|13060.3|13058.9|400
1663233000000|2022-09-15 09:10:00|13066.3|13064.9|13066.3|13064.9|13069.8|13068.4|13061.8|13060.4|696
1663233300000|2022-09-15 09:15:00|13065.8|13064.4|13064.8|13063.4|13072.8|13071.4|13058.3|13056.9|540
1663233600000|2022-09-15 09:20:00|13064.3|13062.9|13069.3|13067.9|13069.3|13067.9|13061.3|13059.9|66
1663233900000|2022-09-15 09:25:00|13069.8|13068.4|13065.8|13064.4|13069.8|13068.4|13060.8|13059.4|269
1663234200000|2022-09-15 09:30:00|13065.3|13063.9|13074.3|13072.9|13074.8|13073.4|13064.3|13062.9|97
1663234500000|2022-09-15 09:35:00|13073.8|13072.4|13083.8|13082.4|13083.8|13082.4|13070.8|13069.4|164
1663234800000|2022-09-15 09:40:00|13084.3|13082.9|13077.3|13075.9|13088.8|13087.4|13075.8|13074.4|292
1663235100000|2022-09-15 09:45:00|13077.8|13076.4|13073.8|13072.4|13080.8|13079.4|13073.3|13071.9|95
1663235400000|2022-09-15 09:50:00|13074.3|13072.9|13067.3|13065.9|13080.8|13079.4|13067.3|13065.9|186
1663235700000|2022-09-15 09:55:00|13067.8|13066.4|13059.8|13058.4|13070.3|13068.9|13059.8|13058.4|187
1663236000000|2022-09-15 10:00:00|13060.3|13058.9|13062.3|13060.9|13071.3|13069.9|13060.3|13058.9|665
1663236300000|2022-09-15 10:05:00|13062.8|13061.4|13062.8|13061.4|13068.3|13066.9|13061.3|13059.9|146
1663236600000|2022-09-15 10:10:00|13062.3|13060.9|13064.3|13062.9|13070.3|13068.9|13061.3|13059.9|131
1663236900000|2022-09-15 10:15:00|13063.8|13062.4|13068.3|13066.9|13070.3|13068.9|13062.3|13060.9|365
1663237200000|2022-09-15 10:20:00|13067.8|13066.4|13060.3|13058.9|13069.3|13067.9|13059.8|13058.4|166
1663237500000|2022-09-15 10:25:00|13060.8|13059.4|13058.3|13056.9|13065.3|13063.9|13055.3|13053.9|134
1663237800000|2022-09-15 10:30:00|13057.8|13056.4|13024.3|13022.9|13058.8|13057.4|13019.8|13018.4|526
1663238100000|2022-09-15 10:35:00|13023.8|13022.4|13017.3|13015.9|13024.8|13023.4|13011.3|13009.9|806
1663238400000|2022-09-15 10:40:00|13017.8|13016.4|13009.3|13007.9|13018.8|13017.4|12994.8|12993.4|562
1663238700000|2022-09-15 10:45:00|13009.8|13008.4|13020.3|13018.9|13026.3|13024.9|13007.8|13006.4|338
1663239000000|2022-09-15 10:50:00|13020.8|13019.4|13024.3|13022.9|13027.3|13025.9|13013.8|13012.4|190
1663239300000|2022-09-15 10:55:00|13023.8|13022.4|13020.3|13018.9|13024.8|13023.4|13013.3|13011.9|186
1663239600000|2022-09-15 11:00:00|13019.8|13018.4|13011.3|13009.9|13024.3|13022.9|13008.8|13007.4|204
1663239900000|2022-09-15 11:05:00|13010.8|13009.4|13025.8|13024.4|13028.3|13026.9|13010.8|13009.4|152
1663240200000|2022-09-15 11:10:00|13025.3|13023.9|13035.3|13033.9|13036.3|13034.9|13023.3|13021.9|205
1663240500000|2022-09-15 11:15:00|13035.8|13034.4|13035.3|13033.9|13039.8|13038.4|13031.3|13029.9|238
1663240800000|2022-09-15 11:20:00|13035.8|13034.4|13036.3|13034.9|13038.8|13037.4|13030.3|13028.9|98
1663241100000|2022-09-15 11:25:00|13035.8|13034.4|13043.8|13042.4|13047.3|13045.9|13034.3|13032.9|191
1663241400000|2022-09-15 11:30:00|13043.3|13041.9|13037.8|13036.4|13043.8|13042.4|13033.3|13031.9|121
1663241700000|2022-09-15 11:35:00|13038.3|13036.9|13036.3|13034.9|13043.3|13041.9|13034.3|13032.9|142
1663242000000|2022-09-15 11:40:00|13036.7|13035.3|13034.7|13033.3|13036.7|13035.3|13024.7|13023.3|168
1663242300000|2022-09-15 11:45:00|13034.2|13032.8|13035.2|13033.8|13036.2|13034.8|13029.7|13028.3|123
1663242600000|2022-09-15 11:50:00|13034.7|13033.3|13019.7|13018.3|13035.7|13034.3|13018.7|13017.3|128
1663242900000|2022-09-15 11:55:00|13019.2|13017.8|13018.2|13016.8|13024.2|13022.8|13017.2|13015.8|801
1663243200000|2022-09-15 12:00:00|13017.7|13016.3|13009.7|13008.3|13018.2|13016.8|13007.7|13006.3|211
1663243500000|2022-09-15 12:05:00|13010.2|13008.8|13003.7|13002.3|13014.2|13012.8|13003.2|13001.8|341
1663243800000|2022-09-15 12:10:00|13003.2|13001.8|13016.2|13014.8|13019.7|13018.3|13003.2|13001.8|89
1663244100000|2022-09-15 12:15:00|13015.7|13014.3|13005.7|13004.3|13020.2|13018.8|13005.7|13004.3|358
1663244400000|2022-09-15 12:20:00|13003.7|13002.3|12973.7|12972.3|13005.7|13004.3|12972.7|12971.3|1460
1663244700000|2022-09-15 12:25:00|12974.2|12972.8|12973.2|12971.8|12982.2|12980.8|12969.7|12968.3|343
1663245000000|2022-09-15 12:30:00|12986.7|12985.3|12990.7|12989.3|13006.2|13004.8|12968.2|12966.8|918
1663245300000|2022-09-15 12:35:00|12990.2|12988.8|13007.7|13006.3|13009.2|13007.8|12985.7|12984.3|320
1663245600000|2022-09-15 12:40:00|13008.2|13006.8|13006.7|13005.3|13010.7|13009.3|12997.7|12996.3|362
1663245900000|2022-09-15 12:45:00|13007.2|13005.8|13008.7|13007.3|13014.7|13013.3|12995.7|12994.3|419
1663246200000|2022-09-15 12:50:00|13009.2|13007.8|13009.7|13008.3|13018.2|13016.8|13001.7|13000.3|339
1663246500000|2022-09-15 12:55:00|13010.2|13008.8|12992.7|12991.3|13012.2|13010.8|12990.7|12989.3|182
1663246800000|2022-09-15 13:00:00|12993.2|12991.8|12991.7|12990.3|12994.7|12993.3|12984.7|12983.3|780
1663247100000|2022-09-15 13:05:00|12991.2|12989.8|12981.7|12980.3|12999.7|12998.3|12976.2|12974.8|919
1663247400000|2022-09-15 13:10:00|12981.2|12979.8|12981.7|12980.3|12986.7|12985.3|12972.7|12971.3|213
1663247700000|2022-09-15 13:15:00|12982.2|12980.8|12955.7|12954.3|12989.7|12988.3|12954.2|12952.8|402
1663248000000|2022-09-15 13:20:00|12956.2|12954.8|12937.7|12936.3|12964.2|12962.8|12934.2|12932.8|542
1663248300000|2022-09-15 13:25:00|12937.2|12935.8|12934.7|12933.3|12948.7|12947.3|12928.7|12927.3|437
1663248600000|2022-09-15 13:30:00|12934.2|12932.8|12954.7|12953.3|12957.2|12955.8|12929.2|12927.8|682
1663248900000|2022-09-15 13:35:00|12954.2|12952.8|12941.2|12939.8|12954.2|12952.8|12925.7|12924.3|647
1663249200000|2022-09-15 13:40:00|12940.7|12939.3|12981.2|12979.8|12987.7|12986.3|12939.2|12937.8|728
1663249500000|2022-09-15 13:45:00|12981.7|12980.3|12994.7|12993.3|12997.7|12996.3|12966.7|12965.3|786
1663249800000|2022-09-15 13:50:00|12995.2|12993.8|13009.2|13007.8|13020.7|13019.3|12992.2|12990.8|726
1663250100000|2022-09-15 13:55:00|13006.7|13005.3|13020.2|13018.8|13023.2|13021.8|12989.7|12988.3|743
1663250400000|2022-09-15 14:00:00|13020.7|13019.3|13032.7|13031.3|13042.7|13041.3|13020.7|13019.3|568
1663250700000|2022-09-15 14:05:00|13032.2|13030.8|13032.7|13031.3|13051.2|13049.8|13027.2|13025.8|814
1663251000000|2022-09-15 14:10:00|13032.2|13030.8|13042.2|13040.8|13045.2|13043.8|13031.7|13030.3|509
1663251300000|2022-09-15 14:15:00|13041.7|13040.3|13044.7|13043.3|13056.2|13054.8|13038.2|13036.8|444
1663251600000|2022-09-15 14:20:00|13044.2|13042.8|13024.2|13022.8|13046.2|13044.8|13013.7|13012.3|459
1663251900000|2022-09-15 14:25:00|13024.7|13023.3|12988.2|12986.8|13027.2|13025.8|12986.2|12984.8|595
1663252200000|2022-09-15 14:30:00|12988.7|12987.3|12997.7|12996.3|13009.2|13007.8|12988.2|12986.8|522
1663252500000|2022-09-15 14:35:00|12998.2|12996.8|13014.2|13012.8|13018.2|13016.8|12996.2|12994.8|282
1663252800000|2022-09-15 14:40:00|13013.7|13012.3|13007.2|13005.8|13021.7|13020.3|12994.7|12993.3|359
1663253100000|2022-09-15 14:45:00|13007.7|13006.3|12982.2|12980.8|13011.2|13009.8|12981.2|12979.8|451
1663253400000|2022-09-15 14:50:00|12981.7|12980.3|12974.2|12972.8|12981.7|12980.3|12956.7|12955.3|490
1663253700000|2022-09-15 14:55:00|12974.7|12973.3|12957.7|12956.3|12977.7|12976.3|12954.2|12952.8|586
1663254000000|2022-09-15 15:00:00|12957.2|12955.8|12966.7|12965.3|12967.7|12966.3|12940.7|12939.3|703
1663254300000|2022-09-15 15:05:00|12967.2|12965.8|12954.7|12953.3|12971.2|12969.8|12954.2|12952.8|502
1663254600000|2022-09-15 15:10:00|12954.2|12952.8|12939.7|12938.3|12954.2|12952.8|12933.2|12931.8|357
1663254900000|2022-09-15 15:15:00|12940.2|12938.8|12957.2|12955.8|12959.2|12957.8|12933.2|12931.8|846
1663255200000|2022-09-15 15:20:00|12958.2|12956.8|12978.2|12976.8|12982.7|12981.3|12953.2|12951.8|673
1663255500000|2022-09-15 15:25:00|12977.2|12975.8|12974.2|12972.8|12985.2|12983.8|12967.2|12965.8|766
1663255800000|2022-09-15 15:30:00|12974.9|12972.1|12961.9|12959.1|12981.4|12978.6|12961.4|12958.6|1199
1663256100000|2022-09-15 15:35:00|12961.4|12958.6|12964.4|12961.6|12976.9|12974.1|12956.9|12954.1|634
1663256400000|2022-09-15 15:40:00|12963.9|12961.1|12968.4|12965.6|12975.9|12973.1|12961.9|12959.1|532
1663256700000|2022-09-15 15:45:00|12967.9|12965.1|12960.4|12957.6|12972.9|12970.1|12959.9|12957.1|416
1663257000000|2022-09-15 15:50:00|12959.9|12957.1|12940.9|12938.1|12960.4|12957.6|12939.9|12937.1|289
1663257300000|2022-09-15 15:55:00|12940.4|12937.6|12949.4|12946.6|12949.9|12947.1|12931.9|12929.1|343
1663257600000|2022-09-15 16:00:00|12949.9|12947.1|12959.9|12957.1|12961.4|12958.6|12942.9|12940.1|314
1663257900000|2022-09-15 16:05:00|12960.4|12957.6|12941.9|12939.1|12961.4|12958.6|12941.9|12939.1|261
1663258200000|2022-09-15 16:10:00|12941.4|12938.6|12931.9|12929.1|12945.9|12943.1|12929.9|12927.1|184
1663258500000|2022-09-15 16:15:00|12932.4|12929.6|12946.4|12943.6|12949.9|12947.1|12931.9|12929.1|162
1663258800000|2022-09-15 16:20:00|12946.9|12944.1|12946.9|12944.1|12952.9|12950.1|12939.9|12937.1|122
1663259100000|2022-09-15 16:25:00|12946.4|12943.6|12955.9|12953.1|12962.9|12960.1|12945.9|12943.1|253
1663259400000|2022-09-15 16:30:00|12956.4|12953.6|12968.9|12966.1|12971.4|12968.6|12954.4|12951.6|166
1663259700000|2022-09-15 16:35:00|12969.4|12966.6|12974.9|12972.1|12975.9|12973.1|12967.4|12964.6|98
1663260000000|2022-09-15 16:40:00|12974.4|12971.6|12981.9|12979.1|12988.4|12985.6|12972.9|12970.1|119
1663260300000|2022-09-15 16:45:00|12981.4|12978.6|12967.9|12965.1|12983.4|12980.6|12964.4|12961.6|101
1663260600000|2022-09-15 16:50:00|12968.4|12965.6|12969.9|12967.1|12975.4|12972.6|12966.4|12963.6|75
1663260900000|2022-09-15 16:55:00|12970.4|12967.6|12976.4|12973.6|12980.4|12977.6|12965.4|12962.6|37
1663261200000|2022-09-15 17:00:00|12978.4|12975.6|13003.9|13001.1|13010.9|13008.1|12977.4|12974.6|250
1663261500000|2022-09-15 17:05:00|13003.4|13000.6|13003.4|13000.6|13009.9|13007.1|12997.4|12994.6|126
1663261800000|2022-09-15 17:10:00|13003.9|13001.1|13003.4|13000.6|13003.9|13001.1|13000.9|12998.1|100
1663262100000|2022-09-15 17:15:00|13003.9|13001.1|13011.4|13008.6|13021.9|13019.1|13003.4|13000.6|263
1663262400000|2022-09-15 17:20:00|13011.9|13009.1|13012.9|13010.1|13017.9|13015.1|13008.4|13005.6|120
1663262700000|2022-09-15 17:25:00|13012.4|13009.6|13015.9|13013.1|13024.4|13021.6|13011.9|13009.1|148
1663263000000|2022-09-15 17:30:00|13015.4|13012.6|13006.4|13003.6|13016.9|13014.1|13003.9|13001.1|198
1663263300000|2022-09-15 17:35:00|13005.9|13003.1|12991.4|12988.6|13008.4|13005.6|12986.9|12984.1|246
1663263600000|2022-09-15 17:40:00|12991.9|12989.1|12991.4|12988.6|12996.9|12994.1|12989.4|12986.6|53
1663263900000|2022-09-15 17:45:00|12990.9|12988.1|12978.9|12976.1|12991.4|12988.6|12978.4|12975.6|49
1663264200000|2022-09-15 17:50:00|12978.4|12975.6|12976.4|12973.6|12978.4|12975.6|12969.4|12966.6|98
1663264500000|2022-09-15 17:55:00|12975.9|12973.1|12980.4|12977.6|12981.9|12979.1|12973.4|12970.6|62
1663264800000|2022-09-15 18:00:00|12980.9|12978.1|12954.4|12951.6|12982.4|12979.6|12952.4|12949.6|172
1663265100000|2022-09-15 18:05:00|12953.9|12951.1|12952.9|12950.1|12959.9|12957.1|12948.9|12946.1|71
1663265400000|2022-09-15 18:10:00|12953.4|12950.6|12953.9|12951.1|12963.9|12961.1|12949.9|12947.1|67
1663265700000|2022-09-15 18:15:00|12953.4|12950.6|12963.9|12961.1|12969.9|12967.1|12947.9|12945.1|171
1663266000000|2022-09-15 18:20:00|12963.4|12960.6|12961.9|12959.1|12966.9|12964.1|12958.9|12956.1|118
1663266300000|2022-09-15 18:25:00|12961.4|12958.6|12969.9|12967.1|12970.9|12968.1|12955.9|12953.1|175
1663266600000|2022-09-15 18:30:00|12969.4|12966.6|12969.9|12967.1|12977.9|12975.1|12965.4|12962.6|114
1663266900000|2022-09-15 18:35:00|12968.9|12966.1|12970.9|12968.1|12977.9|12975.1|12961.9|12959.1|99
1663267200000|2022-09-15 18:40:00|12971.4|12968.6|12961.4|12958.6|12972.4|12969.6|12954.4|12951.6|129
1663267500000|2022-09-15 18:45:00|12960.9|12958.1|12938.9|12936.1|12962.4|12959.6|12938.9|12936.1|56
1663267800000|2022-09-15 18:50:00|12938.4|12935.6|12942.4|12939.6|12942.4|12939.6|12930.4|12927.6|147
1663268100000|2022-09-15 18:55:00|12941.9|12939.1|12941.4|12938.6|12942.4|12939.6|12935.4|12932.6|70
1663268400000|2022-09-15 19:00:00|12941.9|12939.1|12934.9|12932.1|12945.9|12943.1|12932.9|12930.1|123
1663268700000|2022-09-15 19:05:00|12935.4|12932.6|12937.4|12934.6|12942.4|12939.6|12930.9|12928.1|142
1663269000000|2022-09-15 19:10:00|12937.9|12935.1|12920.9|12918.1|12938.4|12935.6|12918.9|12916.1|177
1663269300000|2022-09-15 19:15:00|12920.4|12917.6|12925.9|12923.1|12931.9|12929.1|12919.9|12917.1|135
1663269600000|2022-09-15 19:20:00|12925.4|12922.6|12928.9|12926.1|12928.9|12926.1|12918.4|12915.6|89
1663269900000|2022-09-15 19:25:00|12929.4|12926.6|12913.9|12911.1|12929.4|12926.6|12911.9|12909.1|153
1663270200000|2022-09-15 19:30:00|12913.4|12910.6|12917.9|12915.1|12928.4|12925.6|12909.4|12906.6|109
1663270500000|2022-09-15 19:35:00|12918.4|12915.6|12924.4|12921.6|12925.4|12922.6|12916.4|12913.6|86
1663270800000|2022-09-15 19:40:00|12923.9|12921.1|12932.4|12929.6|12934.4|12931.6|12917.4|12914.6|166
1663271100000|2022-09-15 19:45:00|12931.9|12929.1|12934.9|12932.1|12940.4|12937.6|12926.4|12923.6|134
1663271400000|2022-09-15 19:50:00|12935.4|12932.6|12944.4|12941.6|12953.9|12951.1|12928.4|12925.6|255
1663271700000|2022-09-15 19:55:00|12946.9|12944.1|12936.9|12934.1|12948.4|12945.6|12933.4|12930.6|168
1663272000000|2022-09-15 20:00:00|12939|12932|12950.1|12943.1|12962.4|12955.4|12939|12932|1016
1663272300000|2022-09-15 20:05:00|12949.3|12942.3|12949.8|12942.8|12958.4|12951.4|12947.3|12940.3|0
1663272600000|2022-09-15 20:10:00|12949|12942|12943.6|12936.6|12952.4|12945.4|12941.5|12934.5|0
1663272900000|2022-09-15 20:15:00|12942.8|12935.8|12939.1|12932.1|12946|12939|12938.3|12931.3|0
1663273200000|2022-09-15 20:20:00|12940|12933|12943.1|12936.1|12944.4|12937.4|12938.3|12931.3|0
1663273500000|2022-09-15 20:25:00|12942.7|12935.7|12943|12936|12944.7|12937.7|12942|12935|0
1663273800000|2022-09-15 20:30:00|12942.2|12935.2|12922|12915|12943.8|12936.8|12919.1|12912.1|0
1663274100000|2022-09-15 20:35:00|12921.2|12914.2|12907.8|12900.8|12925.4|12918.4|12906|12899|0
1663274400000|2022-09-15 20:40:00|12908.7|12901.7|12906.3|12899.3|12915|12908|12906.3|12899.3|0
1663274700000|2022-09-15 20:45:00|12907.1|12900.1|12895|12888|12907.9|12900.9|12892.7|12885.7|0
1663275000000|2022-09-15 20:50:00|12895.8|12888.8|12896.8|12889.8|12902.8|12895.8|12892.8|12885.8|0
1663275300000|2022-09-15 20:55:00|12896.4|12889.4|12908.3|12901.3|12908.7|12901.7|12895.4|12888.4|0
1663275600000|2022-09-15 21:00:00|12907.6|12900.6|12899.3|12892.3|12908.4|12901.4|12898.6|12891.6|0
1663275900000|2022-09-15 21:05:00|12899.4|12892.4|12892.3|12885.3|12899.5|12892.5|12891.7|12884.7|0
1663276200000|2022-09-15 21:10:00|12892.2|12885.2|12891.9|12884.9|12895.4|12888.4|12890.5|12883.5|0
1663276500000|2022-09-15 21:15:00|12892.2|12885.2|12889.8|12882.8|12892.5|12885.5|12889.8|12882.8|0
1663276800000|2022-09-15 21:20:00|12891.9|12884.9|12893.5|12886.5|12894.7|12887.7|12890.2|12883.2|0
1663277100000|2022-09-15 21:25:00|12893.6|12886.6|12897.7|12890.7|12897.7|12890.7|12893.6|12886.6|0
1663277400000|2022-09-15 21:30:00|12897.5|12890.5|12898.6|12891.6|12898.7|12891.7|12896.9|12889.9|0
1663277700000|2022-09-15 21:35:00|12899.7|12892.7|12895.9|12888.9|12900.1|12893.1|12895.8|12888.8|0
1663278000000|2022-09-15 21:40:00|12896.2|12889.2|12888.2|12881.2|12898.8|12891.8|12887.8|12880.8|0
1663278300000|2022-09-15 21:45:00|12887.8|12880.8|12892|12885|12892|12885|12887.8|12880.8|0
1663278600000|2022-09-15 21:50:00|12892.4|12885.4|12892.4|12885.4|12895|12888|12892|12885|0
1663278900000|2022-09-15 21:55:00|12891.3|12884.3|12888.1|12881.1|12892.9|12885.9|12888.1|12881.1|0
1663279200000|2022-09-15 22:00:00|12886.9|12879.9|12840.5|12833.5|12886.9|12879.9|12839.2|12832.2|0
1663279500000|2022-09-15 22:05:00|12839.3|12832.3|12851.9|12844.9|12851.9|12844.9|12830.7|12823.7|0
1663279800000|2022-09-15 22:10:00|12852.3|12845.3|12856.7|12849.7|12857|12850|12847.2|12840.2|0
1663280100000|2022-09-15 22:15:00|12856.6|12849.6|12853.4|12846.4|12860.1|12853.1|12850.7|12843.7|0
1663280400000|2022-09-15 22:20:00|12853.8|12846.8|12854.2|12847.2|12858.1|12851.1|12849.4|12842.4|0
1663280700000|2022-09-15 22:25:00|12854.7|12847.7|12851.4|12844.4|12860.7|12853.7|12851.4|12844.4|0
1663281000000|2022-09-15 22:30:00|12852.2|12845.2|12858.4|12851.4|12862.4|12855.4|12852.2|12845.2|0
1663281300000|2022-09-15 22:35:00|12858.8|12851.8|12860.1|12853.1|12861.7|12854.7|12856.7|12849.7|0
1663281600000|2022-09-15 22:40:00|12860.9|12853.9|12854.8|12847.8|12860.9|12853.9|12854.8|12847.8|0
1663281900000|2022-09-15 22:45:00|12855.6|12848.6|12851.8|12844.8|12855.7|12848.7|12850|12843|0
1663282200000|2022-09-15 22:50:00|12852.3|12845.3|12857.4|12850.4|12859.6|12852.6|12850.7|12843.7|0
1663282500000|2022-09-15 22:55:00|12858.2|12851.2|12865.8|12858.8|12867.7|12860.7|12858.2|12851.2|0
1663282800000|2022-09-15 23:00:00|12864.9|12857.9|12861.8|12854.8|12866.1|12859.1|12860.6|12853.6|0
1663283100000|2022-09-15 23:05:00|12861|12854|12857.7|12850.7|12864.3|12857.3|12857.7|12850.7|0
1663283400000|2022-09-15 23:10:00|12856.9|12849.9|12853.4|12846.4|12857.7|12850.7|12853.4|12846.4|0
1663283700000|2022-09-15 23:15:00|12852.6|12845.6|12843.5|12836.5|12853.4|12846.4|12842.6|12835.6|0
1663284000000|2022-09-15 23:20:00|12843|12836|12845.3|12838.3|12848.6|12841.6|12843|12836|0
1663284300000|2022-09-15 23:25:00|12846.1|12839.1|12843.9|12836.9|12847.3|12840.3|12839.9|12832.9|0
1663284600000|2022-09-15 23:30:00|12844.8|12837.8|12853|12846|12855.2|12848.2|12843|12836|0
1663284900000|2022-09-15 23:35:00|12852.5|12845.5|12856.4|12849.4|12856.8|12849.8|12852.1|12845.1|0
1663285200000|2022-09-15 23:40:00|12857.2|12850.2|12855.6|12848.6|12860.5|12853.5|12854.8|12847.8|0
1663285500000|2022-09-15 23:45:00|12856.4|12849.4|12856.3|12849.3|12858.1|12851.1|12854.6|12847.6|0
1663285800000|2022-09-15 23:50:00|12855.9|12848.9|12857.8|12850.8|12858.6|12851.6|12851.4|12844.4|0
1663286100000|2022-09-15 23:55:00|12858.6|12851.6|12857.1|12850.1|12859.5|12852.5|12856.2|12849.2|0
1663286400000|2022-09-16 00:00:00|12858.7|12851.7|12866|12859|12866.9|12859.9|12857.1|12850.1|0
1663286700000|2022-09-16 00:05:00|12865.1|12858.1|12862.6|12855.6|12865.1|12858.1|12858.5|12851.5|0
1663287000000|2022-09-16 00:10:00|12861.7|12854.7|12865.8|12858.8|12865.8|12858.8|12858.4|12851.4|0
1663287300000|2022-09-16 00:15:00|12865|12858|12896|12890|12898.5|12892.5|12862.5|12855.5|155
1663287600000|2022-09-16 00:20:00|12895.5|12889.5|12897.5|12891.5|12898.5|12892.5|12892|12886|23
1663287900000|2022-09-16 00:25:00|12896.5|12890.5|12891|12885|12898|12892|12891|12885|7
1663288200000|2022-09-16 00:30:00|12890.5|12884.5|12893|12887|12893|12887|12884|12878|23
1663288500000|2022-09-16 00:35:00|12894|12888|12889.5|12883.5|12895.5|12889.5|12885|12879|24
1663288800000|2022-09-16 00:40:00|12889|12883|12882.5|12876.5|12889|12883|12879.5|12873.5|22
1663289100000|2022-09-16 00:45:00|12882|12876|12885|12879|12887.5|12881.5|12879.5|12873.5|19
1663289400000|2022-09-16 00:50:00|12884.5|12878.5|12879.5|12873.5|12884.5|12878.5|12877|12871|12
1663289700000|2022-09-16 00:55:00|12880|12874|12876.5|12870.5|12880|12874|12876|12870|18
1663290000000|2022-09-16 01:00:00|12877|12871|12885.5|12879.5|12887|12881|12877|12871|27
1663290300000|2022-09-16 01:05:00|12885|12879|12874|12868|12885|12879|12871.5|12865.5|52
1663290600000|2022-09-16 01:10:00|12874.5|12868.5|12878|12872|12878|12872|12872|12866|13
1663290900000|2022-09-16 01:15:00|12877.5|12871.5|12870.5|12864.5|12878|12872|12869|12863|25
1663291200000|2022-09-16 01:20:00|12871|12865|12871|12865|12872|12866|12867.5|12861.5|17
1663291500000|2022-09-16 01:25:00|12870.5|12864.5|12876.5|12870.5|12879|12873|12869|12863|34
1663291800000|2022-09-16 01:30:00|12877|12871|12883.5|12877.5|12889|12883|12876.5|12870.5|44
1663292100000|2022-09-16 01:35:00|12883|12877|12883|12877|12884|12878|12876|12870|40
1663292400000|2022-09-16 01:40:00|12883.5|12877.5|12875.5|12869.5|12886|12880|12872.5|12866.5|31
1663292700000|2022-09-16 01:45:00|12876|12870|12868|12862|12877|12871|12867|12861|31
1663293000000|2022-09-16 01:50:00|12867.5|12861.5|12868|12862|12870.5|12864.5|12866|12860|16
1663293300000|2022-09-16 01:55:00|12867.5|12861.5|12866|12860|12868|12862|12865|12859|9
1663293600000|2022-09-16 02:00:00|12866.5|12860.5|12875|12869|12883|12877|12866.5|12860.5|52
1663293900000|2022-09-16 02:05:00|12876|12870|12872.5|12866.5|12876.5|12870.5|12870.5|12864.5|18
1663294200000|2022-09-16 02:10:00|12872|12866|12869|12863|12872.5|12866.5|12869|12863|10
1663294500000|2022-09-16 02:15:00|12869.5|12863.5|12873|12867|12874|12868|12869|12863|17
1663294800000|2022-09-16 02:20:00|12873.5|12867.5|12869|12863|12879|12873|12869|12863|15
1663295100000|2022-09-16 02:25:00|12869.5|12863.5|12867.5|12861.5|12873|12867|12867|12861|11
1663295400000|2022-09-16 02:30:00|12867|12861|12871|12865|12874|12868|12866|12860|13
1663295700000|2022-09-16 02:35:00|12871.5|12865.5|12870|12864|12871.5|12865.5|12866|12860|11
1663296000000|2022-09-16 02:40:00|12869.5|12863.5|12868|12862|12870.5|12864.5|12867|12861|8
1663296300000|2022-09-16 02:45:00|12867.5|12861.5|12868|12862|12869|12863|12864.5|12858.5|9
1663296600000|2022-09-16 02:50:00|12869.5|12863.5|12874|12868|12874|12868|12867.5|12861.5|21
1663296900000|2022-09-16 02:55:00|12873.5|12867.5|12875.5|12869.5|12877|12871|12872.5|12866.5|16
1663297200000|2022-09-16 03:00:00|12876|12870|12872|12866|12876|12870|12872|12866|13
1663297500000|2022-09-16 03:05:00|12870.5|12864.5|12874|12868|12875|12869|12870.5|12864.5|10
1663297800000|2022-09-16 03:10:00|12874.5|12868.5|12870|12864|12875|12869|12870|12864|12
1663298100000|2022-09-16 03:15:00|12870.5|12864.5|12870|12864|12872|12866|12868|12862|24
1663298400000|2022-09-16 03:20:00|12870.5|12864.5|12868|12862|12870.5|12864.5|12868|12862|5
1663298700000|2022-09-16 03:25:00|12867.5|12861.5|12870|12864|12872.5|12866.5|12866.5|12860.5|16
1663299000000|2022-09-16 03:30:00|12870.5|12864.5|12878|12872|12878|12872|12869|12863|15
1663299300000|2022-09-16 03:35:00|12877.5|12871.5|12877|12871|12879|12873|12875|12869|10
1663299600000|2022-09-16 03:40:00|12876.5|12870.5|12871.5|12865.5|12877|12871|12871|12865|16
1663299900000|2022-09-16 03:45:00|12872|12866|12868|12862|12872|12866|12866.5|12860.5|12
1663300200000|2022-09-16 03:50:00|12868.5|12862.5|12868|12862|12870|12864|12867|12861|8
1663300500000|2022-09-16 03:55:00|12868.5|12862.5|12869|12863|12869|12863|12866.5|12860.5|6
1663300800000|2022-09-16 04:00:00|12868.5|12862.5|12869.5|12863.5|12870|12864|12864|12858|13
1663301100000|2022-09-16 04:05:00|12869|12863|12869|12863|12871|12865|12866.5|12860.5|4
1663301400000|2022-09-16 04:10:00|12868|12862|12862.5|12856.5|12868|12862|12861.5|12855.5|11
1663301700000|2022-09-16 04:15:00|12864|12858|12862|12856|12864.5|12858.5|12858.5|12852.5|19
1663302000000|2022-09-16 04:20:00|12861.5|12855.5|12856.5|12850.5|12862|12856|12856.5|12850.5|16
1663302300000|2022-09-16 04:25:00|12856|12850|12855|12849|12859|12853|12855|12849|21
1663302600000|2022-09-16 04:30:00|12854|12848|12854.5|12848.5|12857|12851|12853|12847|17
1663302900000|2022-09-16 04:35:00|12855|12849|12856.5|12850.5|12859|12853|12855|12849|13
1663303200000|2022-09-16 04:40:00|12857|12851|12860.5|12854.5|12861.5|12855.5|12857|12851|9
1663303500000|2022-09-16 04:45:00|12860|12854|12858.5|12852.5|12860|12854|12854.5|12848.5|11
1663303800000|2022-09-16 04:50:00|12858|12852|12856.5|12850.5|12858|12852|12853|12847|13
1663304100000|2022-09-16 04:55:00|12858|12852|12860|12854|12860|12854|12857.5|12851.5|6
1663304400000|2022-09-16 05:00:00|12862|12856|12861.5|12855.5|12863.5|12857.5|12860|12854|14
1663304700000|2022-09-16 05:05:00|12861|12855|12865.5|12859.5|12867|12861|12859.5|12853.5|12
1663305000000|2022-09-16 05:10:00|12865|12859|12865|12859|12869|12863|12865|12859|12
1663305300000|2022-09-16 05:15:00|12865.5|12859.5|12860|12854|12866|12860|12859|12853|25
1663305600000|2022-09-16 05:20:00|12862|12856|12859|12853|12862|12856|12857.5|12851.5|15
1663305900000|2022-09-16 05:25:00|12858.5|12852.5|12864.5|12858.5|12865|12859|12858|12852|27
1663306200000|2022-09-16 05:30:00|12865|12859|12855|12849|12866|12860|12854|12848|48
1663306500000|2022-09-16 05:35:00|12853|12847|12852.5|12846.5|12854.5|12848.5|12851|12845|32
1663306800000|2022-09-16 05:40:00|12853|12847|12852|12846|12855|12849|12850|12844|63
1663307100000|2022-09-16 05:45:00|12852.5|12846.5|12854|12848|12856|12850|12852.5|12846.5|21
1663307400000|2022-09-16 05:50:00|12853.5|12847.5|12852.5|12846.5|12861|12855|12852.5|12846.5|52
1663307700000|2022-09-16 05:55:00|12853|12847|12840.5|12834.5|12853.5|12847.5|12837.5|12831.5|220
1663308000000|2022-09-16 06:00:00|12838.9|12836.1|12845.4|12842.6|12847.9|12845.1|12830.4|12827.6|363
1663308300000|2022-09-16 06:05:00|12845.9|12843.1|12870.4|12867.6|12876.9|12874.1|12845.4|12842.6|361
1663308600000|2022-09-16 06:10:00|12868.4|12865.6|12832.9|12830.1|12870.4|12867.6|12829.4|12826.6|365
1663308900000|2022-09-16 06:15:00|12832.4|12829.6|12845.9|12843.1|12848.9|12846.1|12828.4|12825.6|219
1663309200000|2022-09-16 06:20:00|12844.4|12841.6|12854.4|12851.6|12854.4|12851.6|12842.4|12839.6|183
1663309500000|2022-09-16 06:25:00|12853.9|12851.1|12841.4|12838.6|12854.9|12852.1|12839.9|12837.1|195
1663309800000|2022-09-16 06:30:00|12841.9|12839.1|12826.9|12824.1|12847.4|12844.6|12822.9|12820.1|304
1663310100000|2022-09-16 06:35:00|12827.9|12825.1|12835.4|12832.6|12846.9|12844.1|12825.9|12823.1|182
1663310400000|2022-09-16 06:40:00|12835.9|12833.1|12839.4|12836.6|12840.4|12837.6|12830.4|12827.6|133
1663310700000|2022-09-16 06:45:00|12838.9|12836.1|12829.4|12826.6|12840.9|12838.1|12825.4|12822.6|143
1663311000000|2022-09-16 06:50:00|12829.9|12827.1|12821.4|12818.6|12839.4|12836.6|12819.9|12817.1|278
1663311300000|2022-09-16 06:55:00|12820.9|12818.1|12824.4|12821.6|12830.9|12828.1|12809.9|12807.1|551
1663311600000|2022-09-16 07:00:00|12823.7|12822.3|12799.7|12798.3|12839.7|12838.3|12798.7|12797.3|1631
1663311900000|2022-09-16 07:05:00|12799.2|12797.8|12785.2|12783.8|12801.2|12799.8|12770.2|12768.8|1563
1663312200000|2022-09-16 07:10:00|12784.7|12783.3|12799.2|12797.8|12801.7|12800.3|12774.7|12773.3|1372
1663312500000|2022-09-16 07:15:00|12799.7|12798.3|12766.2|12764.8|12813.2|12811.8|12763.7|12762.3|1482
1663312800000|2022-09-16 07:20:00|12765.7|12764.3|12760.7|12759.3|12765.7|12764.3|12745.2|12743.8|1131
1663313100000|2022-09-16 07:25:00|12760.2|12758.8|12774.7|12773.3|12779.2|12777.8|12755.7|12754.3|910
1663313400000|2022-09-16 07:30:00|12774.2|12772.8|12744.7|12743.3|12774.7|12773.3|12742.7|12741.3|912
1663313700000|2022-09-16 07:35:00|12745.2|12743.8|12726.7|12725.3|12755.7|12754.3|12719.2|12717.8|950
1663314000000|2022-09-16 07:40:00|12727.2|12725.8|12732.7|12731.3|12736.7|12735.3|12719.7|12718.3|1102
1663314300000|2022-09-16 07:45:00|12732.2|12730.8|12716.7|12715.3|12732.2|12730.8|12710.2|12708.8|1007
1663314600000|2022-09-16 07:50:00|12717.2|12715.8|12723.5|12722.1|12725.5|12724.1|12705|12703.6|988
1663314900000|2022-09-16 07:55:00|12724|12722.6|12728|12726.6|12740|12738.6|12717|12715.6|1063
1663315200000|2022-09-16 08:00:00|12728.5|12727.1|12741|12739.6|12744|12742.6|12715.5|12714.1|1184
1663315500000|2022-09-16 08:05:00|12740.5|12739.1|12748|12746.6|12749.5|12748.1|12730.5|12729.1|889
1663315800000|2022-09-16 08:10:00|12747.5|12746.1|12729.5|12728.1|12752|12750.6|12728.5|12727.1|693
1663316100000|2022-09-16 08:15:00|12729|12727.6|12740|12738.6|12741|12739.6|12729|12727.6|644
1663316400000|2022-09-16 08:20:00|12739.5|12738.1|12727|12725.6|12746|12744.6|12724.5|12723.1|603
1663316700000|2022-09-16 08:25:00|12727.5|12726.1|12726|12724.6|12730.5|12729.1|12719|12717.6|719
1663317000000|2022-09-16 08:30:00|12726.5|12725.1|12725|12723.6|12728.5|12727.1|12720|12718.6|374
1663317300000|2022-09-16 08:35:00|12724.5|12723.1|12721|12719.6|12728.5|12727.1|12718.5|12717.1|418
1663317600000|2022-09-16 08:40:00|12720.5|12719.1|12716|12714.6|12728|12726.6|12714|12712.6|420
1663317900000|2022-09-16 08:45:00|12716.5|12715.1|12710.5|12709.1|12717.5|12716.1|12705.5|12704.1|516
1663318200000|2022-09-16 08:50:00|12710|12708.6|12704|12702.6|12710.5|12709.1|12696.5|12695.1|811
1663318500000|2022-09-16 08:55:00|12703.5|12702.1|12713.5|12712.1|12717|12715.6|12702.5|12701.1|404
1663318800000|2022-09-16 09:00:00|12713|12711.6|12737|12735.6|12742.5|12741.1|12710|12708.6|879
1663319100000|2022-09-16 09:05:00|12737.5|12736.1|12727.5|12726.1|12748|12746.6|12723|12721.6|473
1663319400000|2022-09-16 09:10:00|12728|12726.6|12737|12735.6|12742.5|12741.1|12727|12725.6|795
1663319700000|2022-09-16 09:15:00|12737.5|12736.1|12746|12744.6|12747.5|12746.1|12732.5|12731.1|414
1663320000000|2022-09-16 09:20:00|12745.5|12744.1|12751|12749.6|12756.5|12755.1|12735.5|12734.1|555
1663320300000|2022-09-16 09:25:00|12751.5|12750.1|12739|12737.6|12752|12750.6|12736|12734.6|327
1663320600000|2022-09-16 09:30:00|12739.5|12738.1|12736.5|12735.1|12745.5|12744.1|12731|12729.6|261
1663320900000|2022-09-16 09:35:00|12735.5|12734.1|12734|12732.6|12743|12741.6|12731.5|12730.1|208
1663321200000|2022-09-16 09:40:00|12734.5|12733.1|12740|12738.6|12741|12739.6|12730.5|12729.1|244
1663321500000|2022-09-16 09:45:00|12739.5|12738.1|12713|12711.6|12744|12742.6|12710|12708.6|648
1663321800000|2022-09-16 09:50:00|12712.5|12711.1|12751|12749.6|12759|12757.6|12712|12710.6|1199
1663322100000|2022-09-16 09:55:00|12751.5|12750.1|12752|12750.6|12763|12761.6|12751|12749.6|726
1663322400000|2022-09-16 10:00:00|12752.5|12751.1|12744|12742.6|12761|12759.6|12742|12740.6|664
1663322700000|2022-09-16 10:05:00|12744.5|12743.1|12746|12744.6|12748.5|12747.1|12738|12736.6|459
1663323000000|2022-09-16 10:10:00|12746.5|12745.1|12745|12743.6|12750.5|12749.1|12739.5|12738.1|274
1663323300000|2022-09-16 10:15:00|12745.5|12744.1|12751.5|12750.1|12752|12750.6|12738.5|12737.1|276
1663323600000|2022-09-16 10:20:00|12750|12748.6|12762.5|12761.1|12763|12761.6|12746.5|12745.1|511
1663323900000|2022-09-16 10:25:00|12763|12761.6|12762|12760.6|12767|12765.6|12753.5|12752.1|298
1663324200000|2022-09-16 10:30:00|12762.5|12761.1|12762|12760.6|12765|12763.6|12757.5|12756.1|202
1663324500000|2022-09-16 10:35:00|12762.5|12761.1|12776|12774.6|12779.5|12778.1|12762.5|12761.1|480
1663324800000|2022-09-16 10:40:00|12775.5|12774.1|12792.5|12791.1|12796|12794.6|12775.5|12774.1|713
1663325100000|2022-09-16 10:45:00|12793|12791.6|12777|12775.6|12794|12792.6|12775|12773.6|405
1663325400000|2022-09-16 10:50:00|12777.5|12776.1|12778|12776.6|12784.5|12783.1|12775|12773.6|283
1663325700000|2022-09-16 10:55:00|12777.5|12776.1|12788|12786.6|12789|12787.6|12776|12774.6|329
1663326000000|2022-09-16 11:00:00|12786|12784.6|12751.5|12750.1|12786.5|12785.1|12748.5|12747.1|2118
1663326300000|2022-09-16 11:05:00|12752|12750.6|12748|12746.6|12764.5|12763.1|12740.5|12739.1|744
1663326600000|2022-09-16 11:10:00|12747.5|12746.1|12739.5|12738.1|12756.5|12755.1|12738.5|12737.1|323
1663326900000|2022-09-16 11:15:00|12739|12737.6|12737|12735.6|12743.5|12742.1|12733.5|12732.1|336
1663327200000|2022-09-16 11:20:00|12736.5|12735.1|12741.5|12740.1|12746|12744.6|12734|12732.6|208
1663327500000|2022-09-16 11:25:00|12742|12740.6|12747|12745.6|12749.5|12748.1|12739.5|12738.1|214
1663327800000|2022-09-16 11:30:00|12746.5|12745.1|12733|12731.6|12747|12745.6|12731|12729.6|272
1663328100000|2022-09-16 11:35:00|12732.5|12731.1|12744|12742.6|12744|12742.6|12732.5|12731.1|202
1663328400000|2022-09-16 11:40:00|12743.5|12742.1|12755.5|12754.1|12756.5|12755.1|12743.5|12742.1|262
1663328700000|2022-09-16 11:45:00|12755|12753.6|12754|12752.6|12760.5|12759.1|12746.5|12745.1|262
1663329000000|2022-09-16 11:50:00|12753.5|12752.1|12764|12762.6|12768|12766.6|12750|12748.6|288
1663329300000|2022-09-16 11:55:00|12763.5|12762.1|12760|12758.6|12771.5|12770.1|12759.5|12758.1|258
1663329600000|2022-09-16 12:00:00|12760.5|12759.1|12743|12741.6|12766.5|12765.1|12740.5|12739.1|365
1663329900000|2022-09-16 12:05:00|12742.5|12741.1|12747.5|12746.1|12755.5|12754.1|12742.5|12741.1|181
1663330200000|2022-09-16 12:10:00|12747|12745.6|12741.5|12740.1|12751.5|12750.1|12741|12739.6|221
1663330500000|2022-09-16 12:15:00|12741|12739.6|12740.4|12739|12749|12747.6|12737.9|12736.5|746
1663330800000|2022-09-16 12:20:00|12740.9|12739.5|12740.4|12739|12742.9|12741.5|12737.9|12736.5|166
1663331100000|2022-09-16 12:25:00|12740.9|12739.5|12736.4|12735|12748.9|12747.5|12733.9|12732.5|273
1663331400000|2022-09-16 12:30:00|12735.9|12734.5|12730.4|12729|12736.9|12735.5|12726.4|12725|312
1663331700000|2022-09-16 12:35:00|12729.9|12728.5|12732.4|12731|12735.9|12734.5|12725.9|12724.5|261
1663332000000|2022-09-16 12:40:00|12731.9|12730.5|12724.9|12723.5|12732.9|12731.5|12724.9|12723.5|223
1663332300000|2022-09-16 12:45:00|12725.4|12724|12727.4|12726|12733.9|12732.5|12722.9|12721.5|395
1663332600000|2022-09-16 12:50:00|12726.9|12725.5|12732.4|12731|12743.9|12742.5|12726.4|12725|355
1663332900000|2022-09-16 12:55:00|12731.9|12730.5|12720.9|12719.5|12732.9|12731.5|12717.9|12716.5|658
1663333200000|2022-09-16 13:00:00|12721.4|12720|12728.4|12727|12735.9|12734.5|12718.9|12717.5|267
1663333500000|2022-09-16 13:05:00|12727.9|12726.5|12736.4|12735|12761.9|12760.5|12724.9|12723.5|1325
1663333800000|2022-09-16 13:10:00|12735.9|12734.5|12744.9|12743.5|12755.9|12754.5|12733.9|12732.5|485
1663334100000|2022-09-16 13:15:00|12744.4|12743|12742.4|12741|12745.9|12744.5|12731.9|12730.5|415
1663334400000|2022-09-16 13:20:00|12741.4|12740|12732.4|12731|12744.4|12743|12729.9|12728.5|446
1663334700000|2022-09-16 13:25:00|12731.9|12730.5|12750.4|12749|12752.4|12751|12725.4|12724|625
1663335000000|2022-09-16 13:30:00|12749.9|12748.5|12725.9|12724.5|12754.9|12753.5|12725.9|12724.5|777
1663335300000|2022-09-16 13:35:00|12725.4|12724|12753.4|12752|12755.4|12754|12721.4|12720|651
1663335600000|2022-09-16 13:40:00|12752.9|12751.5|12732.4|12731|12754.9|12753.5|12723.4|12722|610
1663335900000|2022-09-16 13:45:00|12732.9|12731.5|12747.4|12746|12750.4|12749|12731.9|12730.5|607
1663336200000|2022-09-16 13:50:00|12747.9|12746.5|12733.9|12732.5|12756.4|12755|12727.9|12726.5|554
1663336500000|2022-09-16 13:55:00|12734.4|12733|12716.9|12715.5|12740.4|12739|12712.9|12711.5|547
1663336800000|2022-09-16 14:00:00|12717.4|12716|12731.9|12730.5|12743.9|12742.5|12717.4|12716|834
1663337100000|2022-09-16 14:05:00|12732.4|12731|12751.4|12750|12767.4|12766|12727.9|12726.5|746
1663337400000|2022-09-16 14:10:00|12751.2|12749.8|12785.7|12784.3|12795.7|12794.3|12747.7|12746.3|1086
1663337700000|2022-09-16 14:15:00|12785.2|12783.8|12763.2|12761.8|12788.7|12787.3|12760.2|12758.8|632
1663338000000|2022-09-16 14:20:00|12762.7|12761.3|12785.2|12783.8|12788.7|12787.3|12759.7|12758.3|745
1663338300000|2022-09-16 14:25:00|12784.7|12783.3|12777.7|12776.3|12790.2|12788.8|12773.7|12772.3|463
1663338600000|2022-09-16 14:30:00|12779.2|12777.8|12789.2|12787.8|12796.2|12794.8|12774.7|12773.3|649
1663338900000|2022-09-16 14:35:00|12788.7|12787.3|12792.7|12791.3|12815.2|12813.8|12786.7|12785.3|952
1663339200000|2022-09-16 14:40:00|12792.2|12790.8|12786.7|12785.3|12803.2|12801.8|12786.7|12785.3|444
1663339500000|2022-09-16 14:45:00|12786.2|12784.8|12786.7|12785.3|12796.7|12795.3|12781.7|12780.3|796
1663339800000|2022-09-16 14:50:00|12787.2|12785.8|12789.2|12787.8|12798.7|12797.3|12781.2|12779.8|534
1663340100000|2022-09-16 14:55:00|12788.7|12787.3|12759.2|12757.8|12788.7|12787.3|12757.2|12755.8|559
1663340400000|2022-09-16 15:00:00|12758.2|12756.8|12754.2|12752.8|12769.2|12767.8|12748.2|12746.8|587
1663340700000|2022-09-16 15:05:00|12753.7|12752.3|12743.7|12742.3|12761.2|12759.8|12742.7|12741.3|464
1663341000000|2022-09-16 15:10:00|12744.2|12742.8|12742.7|12741.3|12749.2|12747.8|12735.2|12733.8|558
1663341300000|2022-09-16 15:15:00|12742.2|12740.8|12754.2|12752.8|12763.7|12762.3|12740.7|12739.3|566
1663341600000|2022-09-16 15:20:00|12754.7|12753.3|12736.7|12735.3|12754.7|12753.3|12731.7|12730.3|552
1663341900000|2022-09-16 15:25:00|12736.2|12734.8|12720.2|12718.8|12742.2|12740.8|12719.7|12718.3|1534
1663342200000|2022-09-16 15:30:00|12720.9|12718.1|12740.4|12737.6|12747.4|12744.6|12714.4|12711.6|2165
1663342500000|2022-09-16 15:35:00|12740.9|12738.1|12728.9|12726.1|12758.9|12756.1|12718.4|12715.6|1432
1663342800000|2022-09-16 15:40:00|12728.4|12725.6|12726.9|12724.1|12738.4|12735.6|12721.4|12718.6|529
1663343100000|2022-09-16 15:45:00|12726.4|12723.6|12718.9|12716.1|12726.9|12724.1|12712.4|12709.6|308
1663343400000|2022-09-16 15:50:00|12719.4|12716.6|12735.9|12733.1|12737.4|12734.6|12716.9|12714.1|233
1663343700000|2022-09-16 15:55:00|12735.4|12732.6|12745.9|12743.1|12749.9|12747.1|12729.9|12727.1|164
1663344000000|2022-09-16 16:00:00|12746.9|12744.1|12738.4|12735.6|12748.9|12746.1|12731.9|12729.1|193
1663344300000|2022-09-16 16:05:00|12738.9|12736.1|12721.4|12718.6|12745.4|12742.6|12719.4|12716.6|155
1663344600000|2022-09-16 16:10:00|12720.9|12718.1|12716.4|12713.6|12727.9|12725.1|12715.4|12712.6|165
1663344900000|2022-09-16 16:15:00|12715.9|12713.1|12709.4|12706.6|12722.9|12720.1|12703.4|12700.6|245
1663345200000|2022-09-16 16:20:00|12709.9|12707.1|12702.4|12699.6|12709.9|12707.1|12694.9|12692.1|299
1663345500000|2022-09-16 16:25:00|12701.9|12699.1|12698.9|12696.1|12705.4|12702.6|12690.4|12687.6|189
1663345800000|2022-09-16 16:30:00|12699.4|12696.6|12708.9|12706.1|12710.9|12708.1|12695.4|12692.6|177
1663346100000|2022-09-16 16:35:00|12709.4|12706.6|12706.9|12704.1|12713.9|12711.1|12698.4|12695.6|125
1663346400000|2022-09-16 16:40:00|12707.4|12704.6|12720.9|12718.1|12722.9|12720.1|12705.9|12703.1|146
1663346700000|2022-09-16 16:45:00|12720.4|12717.6|12728.9|12726.1|12729.4|12726.6|12715.4|12712.6|114
1663347000000|2022-09-16 16:50:00|12728.4|12725.6|12720.4|12717.6|12729.9|12727.1|12719.9|12717.1|125
1663347300000|2022-09-16 16:55:00|12719.9|12717.1|12728.9|12726.1|12731.4|12728.6|12718.4|12715.6|67
1663347600000|2022-09-16 17:00:00|12729.4|12726.6|12722.4|12719.6|12734.9|12732.1|12719.9|12717.1|95
1663347900000|2022-09-16 17:05:00|12722.9|12720.1|12718.4|12715.6|12724.9|12722.1|12710.9|12708.1|60
1663348200000|2022-09-16 17:10:00|12717.9|12715.1|12709.9|12707.1|12721.4|12718.6|12709.9|12707.1|38
1663348500000|2022-09-16 17:15:00|12709.4|12706.6|12709.9|12707.1|12715.9|12713.1|12704.4|12701.6|55
1663348800000|2022-09-16 17:20:00|12709.4|12706.6|12710.4|12707.6|12711.9|12709.1|12702.4|12699.6|64
1663349100000|2022-09-16 17:25:00|12710.9|12708.1|12710.4|12707.6|12713.4|12710.6|12704.4|12701.6|89
1663349400000|2022-09-16 17:30:00|12709.4|12706.6|12715.4|12712.6|12729.4|12726.6|12707.9|12705.1|122
1663349700000|2022-09-16 17:35:00|12715.9|12713.1|12729.9|12727.1|12737.9|12735.1|12714.4|12711.6|178
1663350000000|2022-09-16 17:40:00|12729.4|12726.6|12725.9|12723.1|12733.4|12730.6|12724.4|12721.6|89
1663350300000|2022-09-16 17:45:00|12725.4|12722.6|12711.9|12709.1|12726.4|12723.6|12710.4|12707.6|82
1663350600000|2022-09-16 17:50:00|12711.4|12708.6|12706.4|12703.6|12712.4|12709.6|12704.9|12702.1|58
1663350900000|2022-09-16 17:55:00|12705.9|12703.1|12712.9|12710.1|12716.4|12713.6|12703.4|12700.6|95
1663351200000|2022-09-16 18:00:00|12713.4|12710.6|12725.9|12723.1|12727.4|12724.6|12711.4|12708.6|161
1663351500000|2022-09-16 18:05:00|12725.4|12722.6|12716.9|12714.1|12728.9|12726.1|12713.4|12710.6|114
1663351800000|2022-09-16 18:10:00|12717.4|12714.6|12717.4|12714.6|12722.4|12719.6|12710.4|12707.6|43
1663352100000|2022-09-16 18:15:00|12716.9|12714.1|12714.4|12711.6|12727.4|12724.6|12711.9|12709.1|55
1663352400000|2022-09-16 18:20:00|12713.9|12711.1|12721.4|12718.6|12723.9|12721.1|12710.4|12707.6|119
1663352700000|2022-09-16 18:25:00|12720.9|12718.1|12740.9|12738.1|12749.4|12746.6|12720.9|12718.1|260
1663353000000|2022-09-16 18:30:00|12741.4|12738.6|12747.9|12745.1|12747.9|12745.1|12729.9|12727.1|159
1663353300000|2022-09-16 18:35:00|12747.4|12744.6|12738.9|12736.1|12752.9|12750.1|12734.4|12731.6|110
1663353600000|2022-09-16 18:40:00|12739.4|12736.6|12736.9|12734.1|12740.4|12737.6|12728.4|12725.6|75
1663353900000|2022-09-16 18:45:00|12736.4|12733.6|12749.9|12747.1|12755.9|12753.1|12736.4|12733.6|131
1663354200000|2022-09-16 18:50:00|12749.4|12746.6|12756.9|12754.1|12759.4|12756.6|12742.4|12739.6|150
1663354500000|2022-09-16 18:55:00|12757.4|12754.6|12749.4|12746.6|12759.4|12756.6|12746.9|12744.1|124
1663354800000|2022-09-16 19:00:00|12749.9|12747.1|12759.4|12756.6|12759.9|12757.1|12746.4|12743.6|100
1663355100000|2022-09-16 19:05:00|12758.9|12756.1|12762.9|12760.1|12770.9|12768.1|12757.4|12754.6|215
1663355400000|2022-09-16 19:10:00|12762.4|12759.6|12745.9|12743.1|12764.4|12761.6|12743.9|12741.1|115
1663355700000|2022-09-16 19:15:00|12746.4|12743.6|12741.4|12738.6|12753.9|12751.1|12736.9|12734.1|89
1663356000000|2022-09-16 19:20:00|12741.9|12739.1|12753.4|12750.6|12765.4|12762.6|12740.9|12738.1|121
1663356300000|2022-09-16 19:25:00|12752.9|12750.1|12742.4|12739.6|12756.4|12753.6|12736.9|12734.1|97
1663356600000|2022-09-16 19:30:00|12741.9|12739.1|12730.9|12728.1|12742.9|12740.1|12725.4|12722.6|208
1663356900000|2022-09-16 19:35:00|12730.4|12727.6|12754.4|12751.6|12754.4|12751.6|12727.4|12724.6|138
1663357200000|2022-09-16 19:40:00|12754.9|12752.1|12762.4|12759.6|12763.9|12761.1|12751.4|12748.6|142
1663357500000|2022-09-16 19:45:00|12761.9|12759.1|12757.9|12755.1|12762.4|12759.6|12740.9|12738.1|218
1663357800000|2022-09-16 19:50:00|12755.9|12753.1|12767.9|12765.1|12774.9|12772.1|12753.4|12750.6|300
1663358100000|2022-09-16 19:55:00|12767.4|12764.6|12763.4|12760.6|12783.9|12781.1|12763.4|12760.6|335
1663358400000|2022-09-16 20:00:00|12765.7|12758.7|12777.2|12770.2|12778.1|12771.1|12762.4|12755.4|7
1663358700000|2022-09-16 20:05:00|12776.4|12769.4|12789.2|12782.2|12789.8|12782.8|12772.7|12765.7|0
1663359000000|2022-09-16 20:10:00|12788.3|12781.3|12784.4|12777.4|12789.2|12782.2|12778.8|12771.8|0
1663359300000|2022-09-16 20:15:00|12785.2|12778.2|12786.4|12779.4|12787.7|12780.7|12780.3|12773.3|0
1663359600000|2022-09-16 20:20:00|12786.8|12779.8|12780.6|12773.6|12790.8|12783.8|12779|12772|0
1663359900000|2022-09-16 20:25:00|12780.2|12773.2|12780.5|12773.5|12783.1|12776.1|12778.1|12771.1|0
1663360200000|2022-09-16 20:30:00|12779.7|12772.7|12780.9|12773.9|12782.3|12775.3|12778.8|12771.8|0
1663360500000|2022-09-16 20:35:00|12780.5|12773.5|12781.9|12774.9|12787.1|12780.1|12780.5|12773.5|0
1663360800000|2022-09-16 20:40:00|12781.5|12774.5|12782|12775|12787.9|12780.9|12781.5|12774.5|0
1663361100000|2022-09-16 20:45:00|12782.4|12775.4|12779.6|12772.6|12789|12782|12776.8|12769.8|0
1663361400000|2022-09-16 20:50:00|12778.8|12771.8|12788.7|12781.7|12791.3|12784.3|12778.8|12771.8|0
1663361700000|2022-09-16 20:55:00|12787.9|12780.9|12801.3|12794.3|12806|12799|12787.9|12780.9|0
1663538400000|2022-09-18 22:00:00|12734.2|12727.2|12738|12731|12740|12733|12728.5|12721.5|0
1663538700000|2022-09-18 22:05:00|12738.5|12731.5|12712|12705|12739.7|12732.7|12705.4|12698.4|0
1663539000000|2022-09-18 22:10:00|12713.3|12706.3|12718.7|12711.7|12723.6|12716.6|12712.9|12705.9|0
1663539300000|2022-09-18 22:15:00|12718.3|12711.3|12723.3|12716.3|12724.6|12717.6|12715|12708|0
1663539600000|2022-09-18 22:20:00|12722.9|12715.9|12720.2|12713.2|12723.9|12716.9|12718.3|12711.3|0
1663539900000|2022-09-18 22:25:00|12721|12714|12721.6|12714.6|12724.6|12717.6|12717.6|12710.6|0
1663540200000|2022-09-18 22:30:00|12721.1|12714.1|12719.5|12712.5|12721.5|12714.5|12716.6|12709.6|0
1663540500000|2022-09-18 22:35:00|12719.9|12712.9|12723.1|12716.1|12723.5|12716.5|12716.9|12709.9|0
1663540800000|2022-09-18 22:40:00|12723.6|12716.6|12729.5|12722.5|12735.3|12728.3|12722.3|12715.3|0
1663541100000|2022-09-18 22:45:00|12729.1|12722.1|12746|12739|12746.2|12739.2|12729.1|12722.1|0
1663541400000|2022-09-18 22:50:00|12745.5|12738.5|12741.4|12734.4|12745.5|12738.5|12739.1|12732.1|0
1663541700000|2022-09-18 22:55:00|12741.5|12734.5|12741.7|12734.7|12743.9|12736.9|12739.7|12732.7|0
1663542000000|2022-09-18 23:00:00|12741.3|12734.3|12750.5|12743.5|12753.8|12746.8|12736.5|12729.5|0
1663542300000|2022-09-18 23:05:00|12749.7|12742.7|12746.3|12739.3|12751.2|12744.2|12745.5|12738.5|0
1663542600000|2022-09-18 23:10:00|12746.7|12739.7|12748.5|12741.5|12749.4|12742.4|12745|12738|0
1663542900000|2022-09-18 23:15:00|12748.1|12741.1|12744.8|12737.8|12749.3|12742.3|12744|12737|0
1663543200000|2022-09-18 23:20:00|12744.4|12737.4|12750.7|12743.7|12752.4|12745.4|12743.9|12736.9|0
1663543500000|2022-09-18 23:25:00|12751.5|12744.5|12743.6|12736.6|12754.7|12747.7|12739.5|12732.5|0
1663543800000|2022-09-18 23:30:00|12742.7|12735.7|12736.1|12729.1|12743.9|12736.9|12735.3|12728.3|0
1663544100000|2022-09-18 23:35:00|12735.3|12728.3|12736.9|12729.9|12742.6|12735.6|12735.3|12728.3|0
1663544400000|2022-09-18 23:40:00|12737.7|12730.7|12745|12738|12745.5|12738.5|12736.7|12729.7|0
1663544700000|2022-09-18 23:45:00|12745.5|12738.5|12742.2|12735.2|12748.7|12741.7|12741.4|12734.4|0
1663545000000|2022-09-18 23:50:00|12743|12736|12739.2|12732.2|12745.5|12738.5|12737.6|12730.6|0
1663545300000|2022-09-18 23:55:00|12739.6|12732.6|12741.6|12734.6|12743.7|12736.7|12738.4|12731.4|0
1663545600000|2022-09-19 00:00:00|12740.8|12733.8|12750.6|12743.6|12752.2|12745.2|12740.4|12733.4|0
1663545900000|2022-09-19 00:05:00|12750.2|12743.2|12743.3|12736.3|12753.9|12746.9|12740.4|12733.4|0
1663546200000|2022-09-19 00:10:00|12742.4|12735.4|12737.8|12730.8|12747.7|12740.7|12731.8|12724.8|0
1663546500000|2022-09-19 00:15:00|12738.3|12731.3|12790.5|12784.5|12791|12785|12736.6|12729.6|127
1663546800000|2022-09-19 00:20:00|12791|12785|12790.5|12784.5|12795.5|12789.5|12786|12780|65
1663547100000|2022-09-19 00:25:00|12790|12784|12797.5|12791.5|12803|12797|12789.5|12783.5|27
1663547400000|2022-09-19 00:30:00|12798|12792|12799.5|12793.5|12800.5|12794.5|12789.5|12783.5|21
1663547700000|2022-09-19 00:35:00|12800|12794|12797.5|12791.5|12802|12796|12797|12791|29
1663548000000|2022-09-19 00:40:00|12795.5|12789.5|12801.5|12795.5|12804.5|12798.5|12795|12789|19
1663548300000|2022-09-19 00:45:00|12801|12795|12797.5|12791.5|12801|12795|12795|12789|16
1663548600000|2022-09-19 00:50:00|12796.5|12790.5|12792.5|12786.5|12796.5|12790.5|12789|12783|20
1663548900000|2022-09-19 00:55:00|12793|12787|12793.5|12787.5|12794.5|12788.5|12789.5|12783.5|19
1663549200000|2022-09-19 01:00:00|12794.5|12788.5|12794.5|12788.5|12795|12789|12789.5|12783.5|32
1663549500000|2022-09-19 01:05:00|12795|12789|12796.5|12790.5|12799|12793|12794.5|12788.5|16
1663549800000|2022-09-19 01:10:00|12796|12790|12794|12788|12799|12793|12794|12788|14
1663550100000|2022-09-19 01:15:00|12794.5|12788.5|12788|12782|12797.5|12791.5|12787.5|12781.5|17
1663550400000|2022-09-19 01:20:00|12788.5|12782.5|12780.5|12774.5|12791|12785|12779.5|12773.5|9
1663550700000|2022-09-19 01:25:00|12782|12776|12785.5|12779.5|12785.5|12779.5|12777.5|12771.5|27
1663551000000|2022-09-19 01:30:00|12786|12780|12779.5|12773.5|12789|12783|12777.5|12771.5|35
1663551300000|2022-09-19 01:35:00|12780|12774|12778.5|12772.5|12780.5|12774.5|12773.5|12767.5|27
1663551600000|2022-09-19 01:40:00|12779.5|12773.5|12792|12786|12795.5|12789.5|12779.5|12773.5|38
1663551900000|2022-09-19 01:45:00|12792.5|12786.5|12799|12793|12799.5|12793.5|12791.5|12785.5|48
1663552200000|2022-09-19 01:50:00|12798.5|12792.5|12794|12788|12799.5|12793.5|12793.5|12787.5|36
1663552500000|2022-09-19 01:55:00|12793.5|12787.5|12796.5|12790.5|12798|12792|12787.5|12781.5|27
1663552800000|2022-09-19 02:00:00|12797|12791|12791.5|12785.5|12798.5|12792.5|12790|12784|17
1663553100000|2022-09-19 02:05:00|12792|12786|12786.5|12780.5|12792|12786|12785.5|12779.5|12
1663553400000|2022-09-19 02:10:00|12784.5|12778.5|12773.5|12767.5|12787.5|12781.5|12773.5|12767.5|28
1663553700000|2022-09-19 02:15:00|12773|12767|12753.5|12747.5|12773.5|12767.5|12751.5|12745.5|99
1663554000000|2022-09-19 02:20:00|12752.5|12746.5|12745.5|12739.5|12753.5|12747.5|12745.5|12739.5|16
1663554300000|2022-09-19 02:25:00|12745|12739|12737|12731|12747.5|12741.5|12725|12719|76
1663554600000|2022-09-19 02:30:00|12736.5|12730.5|12740|12734|12742|12736|12725.5|12719.5|54
1663554900000|2022-09-19 02:35:00|12739.5|12733.5|12746.5|12740.5|12747|12741|12739.5|12733.5|26
1663555200000|2022-09-19 02:40:00|12747.5|12741.5|12751.5|12745.5|12753|12747|12744|12738|36
1663555500000|2022-09-19 02:45:00|12752|12746|12761.5|12755.5|12761.5|12755.5|12751.5|12745.5|18
1663555800000|2022-09-19 02:50:00|12761|12755|12762.5|12756.5|12764.5|12758.5|12759|12753|10
1663556100000|2022-09-19 02:55:00|12763|12757|12760.5|12754.5|12763.5|12757.5|12758.5|12752.5|7
1663556400000|2022-09-19 03:00:00|12761|12755|12752|12746|12761.5|12755.5|12751.5|12745.5|12
1663556700000|2022-09-19 03:05:00|12752.5|12746.5|12751.5|12745.5|12753.5|12747.5|12747.5|12741.5|11
1663557000000|2022-09-19 03:10:00|12752|12746|12757|12751|12757.5|12751.5|12752|12746|9
1663557300000|2022-09-19 03:15:00|12757.5|12751.5|12762.5|12756.5|12763|12757|12757.5|12751.5|3
1663557600000|2022-09-19 03:20:00|12763|12757|12762.5|12756.5|12763|12757|12760.5|12754.5|1
1663557900000|2022-09-19 03:25:00|12763|12757|12763.5|12757.5|12766.5|12760.5|12763|12757|8
1663558200000|2022-09-19 03:30:00|12763|12757|12762.5|12756.5|12763|12757|12758|12752|13
1663558500000|2022-09-19 03:35:00|12763|12757|12762.5|12756.5|12763.5|12757.5|12760.5|12754.5|4
1663558800000|2022-09-19 03:40:00|12762|12756|12757.5|12751.5|12763|12757|12757.5|12751.5|5
1663559100000|2022-09-19 03:45:00|12758|12752|12759.5|12753.5|12762.5|12756.5|12757.5|12751.5|18
1663559400000|2022-09-19 03:50:00|12760|12754|12754.5|12748.5|12760.5|12754.5|12754.5|12748.5|20
1663559700000|2022-09-19 03:55:00|12755|12749|12758.5|12752.5|12758.5|12752.5|12754.5|12748.5|5
1663560000000|2022-09-19 04:00:00|12759|12753|12762|12756|12763.5|12757.5|12759|12753|15
1663560300000|2022-09-19 04:05:00|12762.5|12756.5|12754.5|12748.5|12762.5|12756.5|12753.5|12747.5|7
1663560600000|2022-09-19 04:10:00|12754|12748|12749.5|12743.5|12754|12748|12749|12743|5
1663560900000|2022-09-19 04:15:00|12750|12744|12757|12751|12757.5|12751.5|12750|12744|6
1663561200000|2022-09-19 04:20:00|12756.5|12750.5|12762|12756|12763.5|12757.5|12755.5|12749.5|2
1663561500000|2022-09-19 04:25:00|12759.5|12753.5|12761.5|12755.5|12761.5|12755.5|12755.5|12749.5|27
1663561800000|2022-09-19 04:30:00|12761|12755|12762.5|12756.5|12763.5|12757.5|12759.5|12753.5|5
1663562100000|2022-09-19 04:35:00|12763|12757|12763.5|12757.5|12765.5|12759.5|12762|12756|16
1663562400000|2022-09-19 04:40:00|12764|12758|12765.5|12759.5|12765.5|12759.5|12762|12756|14
1663562700000|2022-09-19 04:45:00|12765|12759|12767.5|12761.5|12769|12763|12761.5|12755.5|52
1663563000000|2022-09-19 04:50:00|12768|12762|12767.5|12761.5|12769|12763|12764.5|12758.5|28
1663563300000|2022-09-19 04:55:00|12768|12762|12769.5|12763.5|12773|12767|12768|12762|22
1663563600000|2022-09-19 05:00:00|12769|12763|12767|12761|12769.5|12763.5|12765.5|12759.5|9
1663563900000|2022-09-19 05:05:00|12767.5|12761.5|12768.5|12762.5|12772.5|12766.5|12766.5|12760.5|46
1663564200000|2022-09-19 05:10:00|12769|12763|12777.5|12771.5|12777.5|12771.5|12763|12757|91
1663564500000|2022-09-19 05:15:00|12778|12772|12781.5|12775.5|12785|12779|12778|12772|40
1663564800000|2022-09-19 05:20:00|12781|12775|12781.5|12775.5|12784.5|12778.5|12778.5|12772.5|7
1663565100000|2022-09-19 05:25:00|12782|12776|12774|12768|12783.5|12777.5|12773.5|12767.5|26
1663565400000|2022-09-19 05:30:00|12773.5|12767.5|12770|12764|12776.5|12770.5|12770|12764|21
1663565700000|2022-09-19 05:35:00|12769.5|12763.5|12765.5|12759.5|12769.5|12763.5|12763.5|12757.5|18
1663566000000|2022-09-19 05:40:00|12764.5|12758.5|12763|12757|12768.5|12762.5|12760.5|12754.5|49
1663566300000|2022-09-19 05:45:00|12762.5|12756.5|12759.5|12753.5|12764.5|12758.5|12756.5|12750.5|18
1663566600000|2022-09-19 05:50:00|12760|12754|12753.5|12747.5|12760|12754|12752|12746|23
1663566900000|2022-09-19 05:55:00|12752|12746|12735.5|12729.5|12753.5|12747.5|12733.5|12727.5|122
1663567200000|2022-09-19 06:00:00|12733.9|12731.1|12712.9|12710.1|12733.9|12731.1|12710.9|12708.1|442
1663567500000|2022-09-19 06:05:00|12712.4|12709.6|12705.9|12703.1|12714.9|12712.1|12698.9|12696.1|290
1663567800000|2022-09-19 06:10:00|12706.4|12703.6|12686.9|12684.1|12707.9|12705.1|12685.9|12683.1|315
1663568100000|2022-09-19 06:15:00|12686.4|12683.6|12706.9|12704.1|12710.9|12708.1|12686.4|12683.6|234
1663568400000|2022-09-19 06:20:00|12707.9|12705.1|12714.9|12712.1|12716.4|12713.6|12704.9|12702.1|123
1663568700000|2022-09-19 06:25:00|12715.4|12712.6|12717.9|12715.1|12725.9|12723.1|12714.9|12712.1|147
1663569000000|2022-09-19 06:30:00|12718.4|12715.6|12725.4|12722.6|12725.4|12722.6|12710.9|12708.1|176
1663569300000|2022-09-19 06:35:00|12724.4|12721.6|12717.9|12715.1|12725.9|12723.1|12712.4|12709.6|166
1663569600000|2022-09-19 06:40:00|12717.4|12714.6|12707.9|12705.1|12717.9|12715.1|12705.9|12703.1|98
1663569900000|2022-09-19 06:45:00|12707.4|12704.6|12707.9|12705.1|12711.9|12709.1|12699.9|12697.1|184
1663570200000|2022-09-19 06:50:00|12708.4|12705.6|12716.9|12714.1|12723.4|12720.6|12704.4|12701.6|223
1663570500000|2022-09-19 06:55:00|12717.4|12714.6|12724.9|12722.1|12724.9|12722.1|12710.4|12707.6|281
1663570800000|2022-09-19 07:00:00|12724.2|12722.8|12659.7|12658.3|12724.2|12722.8|12659.2|12657.8|1600
1663571100000|2022-09-19 07:05:00|12660.7|12659.3|12657.7|12656.3|12665.2|12663.8|12631.2|12629.8|980
1663571400000|2022-09-19 07:10:00|12658.2|12656.8|12658.2|12656.8|12677.2|12675.8|12652.2|12650.8|821
1663571700000|2022-09-19 07:15:00|12657.2|12655.8|12682.2|12680.8|12686.2|12684.8|12645.2|12643.8|622
1663572000000|2022-09-19 07:20:00|12682.7|12681.3|12661.2|12659.8|12685.2|12683.8|12652.2|12650.8|510
1663572300000|2022-09-19 07:25:00|12660.7|12659.3|12663.2|12661.8|12665.2|12663.8|12638.2|12636.8|515
1663572600000|2022-09-19 07:30:00|12663.7|12662.3|12638.2|12636.8|12668.7|12667.3|12638.2|12636.8|559
1663572900000|2022-09-19 07:35:00|12638.7|12637.3|12662.2|12660.8|12662.2|12660.8|12636.7|12635.3|298
1663573200000|2022-09-19 07:40:00|12663.1|12661.7|12669.1|12667.7|12681.6|12680.2|12661.1|12659.7|334
1663573500000|2022-09-19 07:45:00|12668.6|12667.2|12679.1|12677.7|12687.6|12686.2|12668.1|12666.7|337
1663573800000|2022-09-19 07:50:00|12678.6|12677.2|12669.1|12667.7|12693.1|12691.7|12655.1|12653.7|577
1663574100000|2022-09-19 07:55:00|12668.6|12667.2|12657.1|12655.7|12673.1|12671.7|12649.1|12647.7|466
1663574400000|2022-09-19 08:00:00|12657.6|12656.2|12669.6|12668.2|12670.1|12668.7|12649.6|12648.2|354
1663574700000|2022-09-19 08:05:00|12670.1|12668.7|12695.1|12693.7|12701.1|12699.7|12667.1|12665.7|481
1663575000000|2022-09-19 08:10:00|12695.6|12694.2|12698.1|12696.7|12707.6|12706.2|12694.1|12692.7|358
1663575300000|2022-09-19 08:15:00|12698.6|12697.2|12693.1|12691.7|12705.6|12704.2|12692.1|12690.7|183
1663575600000|2022-09-19 08:20:00|12692.6|12691.2|12699.1|12697.7|12702.1|12700.7|12688.6|12687.2|217
1663575900000|2022-09-19 08:25:00|12703.1|12701.7|12703.1|12701.7|12712.1|12710.7|12697.6|12696.2|296
1663576200000|2022-09-19 08:30:00|12703.6|12702.2|12705.1|12703.7|12713.1|12711.7|12700.1|12698.7|211
1663576500000|2022-09-19 08:35:00|12705.6|12704.2|12694.1|12692.7|12706.1|12704.7|12694.1|12692.7|167
1663576800000|2022-09-19 08:40:00|12693.6|12692.2|12689.1|12687.7|12694.6|12693.2|12684.6|12683.2|216
1663577100000|2022-09-19 08:45:00|12689.6|12688.2|12675.1|12673.7|12690.6|12689.2|12668.1|12666.7|287
1663577400000|2022-09-19 08:50:00|12675.6|12674.2|12673.1|12671.7|12682.1|12680.7|12671.1|12669.7|148
1663577700000|2022-09-19 08:55:00|12673.6|12672.2|12653.1|12651.7|12673.6|12672.2|12652.6|12651.2|376
1663578000000|2022-09-19 09:00:00|12654.1|12652.7|12676.1|12674.7|12677.1|12675.7|12651.1|12649.7|221
1663578300000|2022-09-19 09:05:00|12675.1|12673.7|12674.1|12672.7|12683.6|12682.2|12668.1|12666.7|192
1663578600000|2022-09-19 09:10:00|12674.6|12673.2|12665.1|12663.7|12677.1|12675.7|12661.1|12659.7|174
1663578900000|2022-09-19 09:15:00|12664.6|12663.2|12648.1|12646.7|12672.1|12670.7|12646.1|12644.7|258
1663579200000|2022-09-19 09:20:00|12648.6|12647.2|12645.1|12643.7|12653.6|12652.2|12642.1|12640.7|312
1663579500000|2022-09-19 09:25:00|12645.6|12644.2|12637.1|12635.7|12652.6|12651.2|12634.1|12632.7|247
1663579800000|2022-09-19 09:30:00|12636.6|12635.2|12620.1|12618.7|12637.1|12635.7|12616.1|12614.7|570
1663580100000|2022-09-19 09:35:00|12619.6|12618.2|12627.1|12625.7|12630.1|12628.7|12617.6|12616.2|338
1663580400000|2022-09-19 09:40:00|12626.6|12625.2|12612.1|12610.7|12634.6|12633.2|12610.6|12609.2|431
1663580700000|2022-09-19 09:45:00|12612.6|12611.2|12617.1|12615.7|12623.6|12622.2|12610.6|12609.2|276
1663581000000|2022-09-19 09:50:00|12617.6|12616.2|12626.1|12624.7|12626.6|12625.2|12616.1|12614.7|275
1663581300000|2022-09-19 09:55:00|12625.6|12624.2|12631.1|12629.7|12636.1|12634.7|12622.1|12620.7|344
1663581600000|2022-09-19 10:00:00|12630.6|12629.2|12612.1|12610.7|12630.6|12629.2|12611.6|12610.2|388
1663581900000|2022-09-19 10:05:00|12611.6|12610.2|12611.1|12609.7|12619.6|12618.2|12603.6|12602.2|332
1663582200000|2022-09-19 10:10:00|12610.6|12609.2|12614.1|12612.7|12625.1|12623.7|12608.1|12606.7|452
1663582500000|2022-09-19 10:15:00|12615.1|12613.7|12616.1|12614.7|12616.1|12614.7|12607.1|12605.7|344
1663582800000|2022-09-19 10:20:00|12615.6|12614.2|12626.1|12624.7|12628.6|12627.2|12612.1|12610.7|225
1663583100000|2022-09-19 10:25:00|12626.6|12625.2|12635.1|12633.7|12636.6|12635.2|12626.6|12625.2|214
1663583400000|2022-09-19 10:30:00|12634.6|12633.2|12643.1|12641.7|12649.1|12647.7|12625.6|12624.2|543
1663583700000|2022-09-19 10:35:00|12643.6|12642.2|12638.1|12636.7|12651.6|12650.2|12637.6|12636.2|185
1663584000000|2022-09-19 10:40:00|12637.6|12636.2|12644.6|12643.2|12644.6|12643.2|12636.1|12634.7|140
1663584300000|2022-09-19 10:45:00|12644.1|12642.7|12654.1|12652.7|12654.6|12653.2|12643.1|12641.7|178
1663584600000|2022-09-19 10:50:00|12654.6|12653.2|12648.1|12646.7|12655.6|12654.2|12648.1|12646.7|136
1663584900000|2022-09-19 10:55:00|12648.6|12647.2|12651.6|12650.2|12659.6|12658.2|12647.6|12646.2|194
1663585200000|2022-09-19 11:00:00|12652.1|12650.7|12657.1|12655.7|12663.1|12661.7|12652.1|12650.7|203
1663585500000|2022-09-19 11:05:00|12657.6|12656.2|12685.1|12683.7|12685.1|12683.7|12657.6|12656.2|539
1663585800000|2022-09-19 11:10:00|12684.6|12683.2|12687.6|12686.2|12693.1|12691.7|12677.6|12676.2|299
1663586100000|2022-09-19 11:15:00|12691.1|12689.7|12689.1|12687.7|12702.6|12701.2|12689.1|12687.7|419
1663586400000|2022-09-19 11:20:00|12688.6|12687.2|12676.1|12674.7|12691.6|12690.2|12674.6|12673.2|373
1663586700000|2022-09-19 11:25:00|12676.6|12675.2|12665.6|12664.2|12679.1|12677.7|12665.1|12663.7|231
1663587000000|2022-09-19 11:30:00|12666.1|12664.7|12671.1|12669.7|12671.1|12669.7|12663.6|12662.2|179
1663587300000|2022-09-19 11:35:00|12671.6|12670.2|12676.6|12675.2|12683.1|12681.7|12670.1|12668.7|177
1663587600000|2022-09-19 11:40:00|12676.5|12675.1|12662|12660.6|12681|12679.6|12660.5|12659.1|134
1663587900000|2022-09-19 11:45:00|12661.5|12660.1|12663|12661.6|12670|12668.6|12659.5|12658.1|230
1663588200000|2022-09-19 11:50:00|12663.5|12662.1|12673|12671.6|12674|12672.6|12663|12661.6|79
1663588500000|2022-09-19 11:55:00|12672.5|12671.1|12658|12656.6|12673.5|12672.1|12654|12652.6|114
1663588800000|2022-09-19 12:00:00|12658.5|12657.1|12668|12666.6|12673|12671.6|12655.5|12654.1|110
1663589100000|2022-09-19 12:05:00|12668.5|12667.1|12689|12687.6|12689.5|12688.1|12668|12666.6|367
1663589400000|2022-09-19 12:10:00|12688.5|12687.1|12688|12686.6|12696.5|12695.1|12684.5|12683.1|226
1663589700000|2022-09-19 12:15:00|12688.5|12687.1|12684|12682.6|12689.5|12688.1|12678.5|12677.1|131
1663590000000|2022-09-19 12:20:00|12683.5|12682.1|12692|12690.6|12692.5|12691.1|12681.5|12680.1|235
1663590300000|2022-09-19 12:25:00|12692.5|12691.1|12700|12698.6|12703.5|12702.1|12689.5|12688.1|312
1663590600000|2022-09-19 12:30:00|12699.5|12698.1|12689|12687.6|12703.5|12702.1|12685|12683.6|219
1663590900000|2022-09-19 12:35:00|12688.5|12687.1|12711.5|12710.1|12711.5|12710.1|12688|12686.6|266
1663591200000|2022-09-19 12:40:00|12712|12710.6|12702|12700.6|12714|12712.6|12695.5|12694.1|266
1663591500000|2022-09-19 12:45:00|12701.5|12700.1|12710.5|12709.1|12711|12709.6|12698.5|12697.1|145
1663591800000|2022-09-19 12:50:00|12710|12708.6|12705|12703.6|12718|12716.6|12701|12699.6|270
1663592100000|2022-09-19 12:55:00|12705.5|12704.1|12695|12693.6|12710|12708.6|12695|12693.6|225
1663592400000|2022-09-19 13:00:00|12695.5|12694.1|12701|12699.6|12706|12704.6|12695.5|12694.1|179
1663592700000|2022-09-19 13:05:00|12700.5|12699.1|12697.5|12696.1|12706.5|12705.1|12693.5|12692.1|216
1663593000000|2022-09-19 13:10:00|12697|12695.6|12698|12696.6|12700|12698.6|12693|12691.6|152
1663593300000|2022-09-19 13:15:00|12698.5|12697.1|12684|12682.6|12698.5|12697.1|12682.5|12681.1|241
1663593600000|2022-09-19 13:20:00|12683.5|12682.1|12677|12675.6|12683.5|12682.1|12671.5|12670.1|238
1663593900000|2022-09-19 13:25:00|12676.5|12675.1|12670.5|12669.1|12683.5|12682.1|12668.5|12667.1|172
1663594200000|2022-09-19 13:30:00|12671|12669.6|12714|12712.6|12716|12714.6|12669.5|12668.1|723
1663594500000|2022-09-19 13:35:00|12714.5|12713.1|12719.5|12718.1|12723.5|12722.1|12706|12704.6|480
1663594800000|2022-09-19 13:40:00|12720|12718.6|12742|12740.6|12748|12746.6|12719.5|12718.1|864
1663595100000|2022-09-19 13:45:00|12742.5|12741.1|12747|12745.6|12754|12752.6|12739|12737.6|759
1663595400000|2022-09-19 13:50:00|12747.5|12746.1|12755.5|12754.1|12774|12772.6|12747|12745.6|756
1663595700000|2022-09-19 13:55:00|12756|12754.6|12755|12753.6|12764|12762.6|12748.5|12747.1|583
1663596000000|2022-09-19 14:00:00|12754|12752.6|12733|12731.6|12755.5|12754.1|12729|12727.6|842
1663596300000|2022-09-19 14:05:00|12732.5|12731.1|12756|12754.6|12757|12755.6|12730.5|12729.1|337
1663596600000|2022-09-19 14:10:00|12755.5|12754.1|12768|12766.6|12780.5|12779.1|12752|12750.6|584
1663596900000|2022-09-19 14:15:00|12768.5|12767.1|12755.5|12754.1|12770|12768.6|12753.5|12752.1|325
1663597200000|2022-09-19 14:20:00|12755|12753.6|12772|12770.6|12772|12770.6|12747.5|12746.1|361
1663597500000|2022-09-19 14:25:00|12772.5|12771.1|12789.5|12788.1|12790.5|12789.1|12772.5|12771.1|442
1663597800000|2022-09-19 14:30:00|12790|12788.6|12794|12792.6|12795.5|12794.1|12778|12776.6|438
1663598100000|2022-09-19 14:35:00|12794.5|12793.1|12814|12812.6|12818.5|12817.1|12793.5|12792.1|1019
1663598400000|2022-09-19 14:40:00|12813.5|12812.1|12836|12834.6|12841.5|12840.1|12813|12811.6|871
1663598700000|2022-09-19 14:45:00|12836.5|12835.1|12846|12844.6|12849.5|12848.1|12835.5|12834.1|535
1663599000000|2022-09-19 14:50:00|12846.5|12845.1|12841|12839.6|12859|12857.6|12836|12834.6|896
1663599300000|2022-09-19 14:55:00|12840.5|12839.1|12842|12840.6|12850|12848.6|12836.5|12835.1|570
1663599600000|2022-09-19 15:00:00|12841.5|12840.1|12857.5|12856.1|12866|12864.6|12837.5|12836.1|741
1663599900000|2022-09-19 15:05:00|12857|12855.6|12858.5|12857.1|12868.5|12867.1|12856.5|12855.1|418
1663600200000|2022-09-19 15:10:00|12859|12857.6|12854.5|12853.1|12869.5|12868.1|12853.5|12852.1|555
1663600500000|2022-09-19 15:15:00|12854|12852.6|12860|12858.6|12871|12869.6|12851|12849.6|559
1663600800000|2022-09-19 15:20:00|12859.5|12858.1|12846|12844.6|12864.5|12863.1|12845|12843.6|590
1663601100000|2022-09-19 15:25:00|12845.5|12844.1|12825|12823.6|12847.5|12846.1|12823|12821.6|1362
1663601400000|2022-09-19 15:30:00|12825.7|12822.9|12807.2|12804.4|12826.2|12823.4|12798.7|12795.9|1568
1663601700000|2022-09-19 15:35:00|12807.7|12804.9|12795.7|12792.9|12811.2|12808.4|12793.2|12790.4|778
1663602000000|2022-09-19 15:40:00|12795.2|12792.4|12798.7|12795.9|12803.7|12800.9|12794.2|12791.4|301
1663602300000|2022-09-19 15:45:00|12799.7|12796.9|12806.7|12803.9|12810.7|12807.9|12799.2|12796.4|230
1663602600000|2022-09-19 15:50:00|12807.2|12804.4|12805.2|12802.4|12812.7|12809.9|12802.2|12799.4|155
1663602900000|2022-09-19 15:55:00|12805.7|12802.9|12796.7|12793.9|12805.7|12802.9|12795.7|12792.9|231
1663603200000|2022-09-19 16:00:00|12796.2|12793.4|12797.2|12794.4|12805.2|12802.4|12795.2|12792.4|135
1663603500000|2022-09-19 16:05:00|12797.7|12794.9|12800.7|12797.9|12806.2|12803.4|12781.7|12778.9|327
1663603800000|2022-09-19 16:10:00|12800.2|12797.4|12805.7|12802.9|12810.7|12807.9|12799.7|12796.9|185
1663604100000|2022-09-19 16:15:00|12806.2|12803.4|12811.7|12808.9|12818.2|12815.4|12801.7|12798.9|241
1663604400000|2022-09-19 16:20:00|12812.2|12809.4|12816.7|12813.9|12820.2|12817.4|12802.7|12799.9|239
1663604700000|2022-09-19 16:25:00|12817.2|12814.4|12808.7|12805.9|12818.2|12815.4|12799.2|12796.4|199
1663605000000|2022-09-19 16:30:00|12809.2|12806.4|12816.7|12813.9|12818.2|12815.4|12807.2|12804.4|125
1663605300000|2022-09-19 16:35:00|12816.2|12813.4|12833.7|12830.9|12837.7|12834.9|12815.7|12812.9|530
1663605600000|2022-09-19 16:40:00|12833.2|12830.4|12837.7|12834.9|12838.7|12835.9|12823.7|12820.9|177
1663605900000|2022-09-19 16:45:00|12838.2|12835.4|12826.7|12823.9|12838.7|12835.9|12823.2|12820.4|126
1663606200000|2022-09-19 16:50:00|12827.2|12824.4|12841.7|12838.9|12845.7|12842.9|12826.7|12823.9|197
1663606500000|2022-09-19 16:55:00|12842.2|12839.4|12841.2|12838.4|12848.2|12845.4|12839.7|12836.9|145
1663606800000|2022-09-19 17:00:00|12841.7|12838.9|12834.7|12831.9|12844.7|12841.9|12833.7|12830.9|75
1663607100000|2022-09-19 17:05:00|12833.7|12830.9|12839.7|12836.9|12839.7|12836.9|12828.7|12825.9|122
1663607400000|2022-09-19 17:10:00|12840.2|12837.4|12830.2|12827.4|12840.7|12837.9|12825.2|12822.4|87
1663607700000|2022-09-19 17:15:00|12829.7|12826.9|12831.7|12828.9|12831.7|12828.9|12823.7|12820.9|80
1663608000000|2022-09-19 17:20:00|12832.2|12829.4|12839.7|12836.9|12839.7|12836.9|12829.2|12826.4|175
1663608300000|2022-09-19 17:25:00|12839.2|12836.4|12847.7|12844.9|12848.2|12845.4|12838.2|12835.4|99
1663608600000|2022-09-19 17:30:00|12847.2|12844.4|12831.7|12828.9|12848.2|12845.4|12830.2|12827.4|101
1663608900000|2022-09-19 17:35:00|12831.2|12828.4|12826.7|12823.9|12833.7|12830.9|12816.2|12813.4|181
1663609200000|2022-09-19 17:40:00|12827.2|12824.4|12827.7|12824.9|12833.7|12830.9|12825.7|12822.9|90
1663609500000|2022-09-19 17:45:00|12827.2|12824.4|12832.7|12829.9|12842.2|12839.4|12827.2|12824.4|92
1663609800000|2022-09-19 17:50:00|12832.2|12829.4|12828.7|12825.9|12837.7|12834.9|12825.7|12822.9|52
1663610100000|2022-09-19 17:55:00|12828.2|12825.4|12829.2|12826.4|12834.2|12831.4|12825.2|12822.4|43
1663610400000|2022-09-19 18:00:00|12829.7|12826.9|12823.2|12820.4|12833.7|12830.9|12822.2|12819.4|91
1663610700000|2022-09-19 18:05:00|12822.7|12819.9|12829.7|12826.9|12831.2|12828.4|12819.2|12816.4|47
1663611000000|2022-09-19 18:10:00|12829.2|12826.4|12822.2|12819.4|12831.7|12828.9|12821.7|12818.9|43
1663611300000|2022-09-19 18:15:00|12822.7|12819.9|12825.7|12822.9|12835.2|12832.4|12822.2|12819.4|49
1663611600000|2022-09-19 18:20:00|12826.2|12823.4|12815.7|12812.9|12830.2|12827.4|12812.7|12809.9|63
1663611900000|2022-09-19 18:25:00|12815.2|12812.4|12820.7|12817.9|12824.2|12821.4|12813.2|12810.4|80
1663612200000|2022-09-19 18:30:00|12820.2|12817.4|12828.2|12825.4|12829.7|12826.9|12820.2|12817.4|57
1663612500000|2022-09-19 18:35:00|12827.7|12824.9|12834.7|12831.9|12837.2|12834.4|12823.7|12820.9|91
1663612800000|2022-09-19 18:40:00|12835.2|12832.4|12825.2|12822.4|12835.2|12832.4|12825.2|12822.4|46
1663613100000|2022-09-19 18:45:00|12824.7|12821.9|12824.2|12821.4|12828.2|12825.4|12820.7|12817.9|60
1663613400000|2022-09-19 18:50:00|12823.7|12820.9|12831.2|12828.4|12835.2|12832.4|12822.7|12819.9|57
1663613700000|2022-09-19 18:55:00|12830.7|12827.9|12842.7|12839.9|12842.7|12839.9|12830.7|12827.9|107
1663614000000|2022-09-19 19:00:00|12843.2|12840.4|12863.7|12860.9|12865.2|12862.4|12841.7|12838.9|296
1663614300000|2022-09-19 19:05:00|12863.2|12860.4|12862.7|12859.9|12865.2|12862.4|12856.7|12853.9|178
1663614600000|2022-09-19 19:10:00|12863.2|12860.4|12874.7|12871.9|12877.2|12874.4|12860.2|12857.4|308
1663614900000|2022-09-19 19:15:00|12875.2|12872.4|12859.7|12856.9|12876.7|12873.9|12858.7|12855.9|145
1663615200000|2022-09-19 19:20:00|12860.2|12857.4|12862.7|12859.9|12868.2|12865.4|12856.2|12853.4|93
1663615500000|2022-09-19 19:25:00|12863.2|12860.4|12867.7|12864.9|12877.2|12874.4|12861.7|12858.9|96
1663615800000|2022-09-19 19:30:00|12868.2|12865.4|12867.7|12864.9|12876.7|12873.9|12867.2|12864.4|166
1663616100000|2022-09-19 19:35:00|12867.2|12864.4|12869.2|12866.4|12877.7|12874.9|12865.7|12862.9|115
1663616400000|2022-09-19 19:40:00|12869.7|12866.9|12870.7|12867.9|12876.2|12873.4|12866.7|12863.9|109
1663616700000|2022-09-19 19:45:00|12870.2|12867.4|12868.2|12865.4|12874.2|12871.4|12863.2|12860.4|143
1663617000000|2022-09-19 19:50:00|12867.7|12864.9|12871.2|12868.4|12872.2|12869.4|12858.7|12855.9|263
1663617300000|2022-09-19 19:55:00|12871.7|12868.9|12873.7|12870.9|12874.2|12871.4|12864.2|12861.4|306
1663617600000|2022-09-19 20:00:00|12875.1|12868.1|12889.8|12882.8|12906|12899|12871|12864|6
1663617900000|2022-09-19 20:05:00|12891.4|12884.4|12880.8|12873.8|12892.2|12885.2|12879.6|12872.6|0
1663618200000|2022-09-19 20:10:00|12880|12873|12882.2|12875.2|12885.5|12878.5|12879|12872|0
1663618500000|2022-09-19 20:15:00|12882.6|12875.6|12876.2|12869.2|12883.9|12876.9|12874.6|12867.6|0
1663618800000|2022-09-19 20:20:00|12875.8|12868.8|12873.1|12866.1|12876.2|12869.2|12870.7|12863.7|0
1663619100000|2022-09-19 20:25:00|12872.3|12865.3|12882.9|12875.9|12882.9|12875.9|12872.3|12865.3|0
1663619400000|2022-09-19 20:30:00|12882.1|12875.1|12887.7|12880.7|12888.6|12881.6|12880.4|12873.4|0
1663619700000|2022-09-19 20:35:00|12888.1|12881.1|12896.3|12889.3|12896.3|12889.3|12887.7|12880.7|0
1663620000000|2022-09-19 20:40:00|12896.2|12889.2|12899.2|12892.2|12900.8|12893.8|12894.8|12887.8|0
1663620300000|2022-09-19 20:45:00|12899.6|12892.6|12898.1|12891.1|12900|12893|12896.5|12889.5|0
1663620600000|2022-09-19 20:50:00|12898.5|12891.5|12899.4|12892.4|12900.3|12893.3|12897.2|12890.2|0
1663620900000|2022-09-19 20:55:00|12899|12892|12896.4|12889.4|12901.3|12894.3|12894|12887|0
1663621200000|2022-09-19 21:00:00|12896.5|12889.5|12893.6|12886.6|12896.5|12889.5|12892.8|12885.8|0
1663621500000|2022-09-19 21:05:00|12893.7|12886.7|12893|12886|12893.7|12886.7|12892.7|12885.7|0
1663621800000|2022-09-19 21:10:00|12893.4|12886.4|12894.8|12887.8|12895.1|12888.1|12892.9|12885.9|0
1663622100000|2022-09-19 21:15:00|12894.7|12887.7|12892.7|12885.7|12895.5|12888.5|12892.7|12885.7|0
1663622400000|2022-09-19 21:20:00|12892.6|12885.6|12893.5|12886.5|12893.5|12886.5|12892.3|12885.3|0
1663622700000|2022-09-19 21:25:00|12893.6|12886.6|12893.9|12886.9|12894.2|12887.2|12893.5|12886.5|0
1663623000000|2022-09-19 21:30:00|12893.6|12886.6|12893.5|12886.5|12894.1|12887.1|12893.5|12886.5|0
1663623300000|2022-09-19 21:35:00|12893.3|12886.3|12893.3|12886.3|12893.3|12886.3|12893.3|12886.3|0
1663623600000|2022-09-19 21:40:00|12893.5|12886.5|12893.6|12886.6|12894.1|12887.1|12893.4|12886.4|0
1663623900000|2022-09-19 21:45:00|12893.4|12886.4|12893.2|12886.2|12893.4|12886.4|12893.2|12886.2|0
1663624200000|2022-09-19 21:50:00|12893.3|12886.3|12893.3|12886.3|12893.3|12886.3|12893.2|12886.2|0
1663624500000|2022-09-19 21:55:00|12894|12887|12895.4|12888.4|12895.9|12888.9|12894|12887|0
1663624800000|2022-09-19 22:00:00|12892.3|12885.3|12892.3|12885.3|12893.1|12886.1|12887.9|12880.9|0
1663625100000|2022-09-19 22:05:00|12891.9|12884.9|12894.2|12887.2|12895|12888|12890.1|12883.1|0
1663625400000|2022-09-19 22:10:00|12894.6|12887.6|12898.7|12891.7|12900.4|12893.4|12894.6|12887.6|0
1663625700000|2022-09-19 22:15:00|12899.6|12892.6|12903.3|12896.3|12904.1|12897.1|12897.9|12890.9|0
1663626000000|2022-09-19 22:20:00|12903.7|12896.7|12906.3|12899.3|12911.4|12904.4|12902.6|12895.6|0
1663626300000|2022-09-19 22:25:00|12907.1|12900.1|12900.2|12893.2|12907.1|12900.1|12900.2|12893.2|0
1663626600000|2022-09-19 22:30:00|12900.6|12893.6|12897.9|12890.9|12903.5|12896.5|12897.5|12890.5|0
1663626900000|2022-09-19 22:35:00|12898.4|12891.4|12901.8|12894.8|12901.8|12894.8|12898.4|12891.4|0
1663627200000|2022-09-19 22:40:00|12901.4|12894.4|12902|12895|12904|12897|12900.1|12893.1|0
1663627500000|2022-09-19 22:45:00|12901.6|12894.6|12903.2|12896.2|12905.7|12898.7|12901.6|12894.6|0
1663627800000|2022-09-19 22:50:00|12903.6|12896.6|12904|12897|12904.8|12897.8|12901.5|12894.5|0
1663628100000|2022-09-19 22:55:00|12903.6|12896.6|12898.9|12891.9|12903.6|12896.6|12897.3|12890.3|0
1663628400000|2022-09-19 23:00:00|12899.3|12892.3|12900.2|12893.2|12900.5|12893.5|12898|12891|0
1663628700000|2022-09-19 23:05:00|12899.8|12892.8|12896.9|12889.9|12899.8|12892.8|12896.9|12889.9|0
1663629000000|2022-09-19 23:10:00|12896.5|12889.5|12895.9|12888.9|12899.4|12892.4|12893.4|12886.4|0
1663629300000|2022-09-19 23:15:00|12897.5|12890.5|12896.7|12889.7|12901.6|12894.6|12896.7|12889.7|0
1663629600000|2022-09-19 23:20:00|12897.1|12890.1|12900|12893|12901.7|12894.7|12895.9|12888.9|0
1663629900000|2022-09-19 23:25:00|12899.2|12892.2|12901.8|12894.8|12901.8|12894.8|12899.2|12892.2|0
1663630200000|2022-09-19 23:30:00|12904.3|12897.3|12906.4|12899.4|12913.9|12906.9|12903.4|12896.4|0
1663630500000|2022-09-19 23:35:00|12906.8|12899.8|12904.6|12897.6|12909.8|12902.8|12904.6|12897.6|0
1663630800000|2022-09-19 23:40:00|12903.8|12896.8|12904.2|12897.2|12906.2|12899.2|12902.1|12895.1|0
1663631100000|2022-09-19 23:45:00|12903.9|12896.9|12910.7|12903.7|12911.1|12904.1|12903.1|12896.1|0
1663631400000|2022-09-19 23:50:00|12909.8|12902.8|12915.8|12908.8|12917.5|12910.5|12909.7|12902.7|0
1663631700000|2022-09-19 23:55:00|12915.4|12908.4|12919.1|12912.1|12919.1|12912.1|12913.3|12906.3|0
1663632000000|2022-09-20 00:00:00|12917.5|12910.5|12922.5|12915.5|12923.9|12916.9|12914.5|12907.5|0
1663632300000|2022-09-20 00:05:00|12922.9|12915.9|12919|12912|12924.8|12917.8|12918.2|12911.2|0
1663632600000|2022-09-20 00:10:00|12918.2|12911.2|12909|12902|12919|12912|12906.5|12899.5|0
1663632900000|2022-09-20 00:15:00|12907.4|12900.4|12914.3|12908.3|12921.8|12915.8|12907.4|12900.4|127
1663633200000|2022-09-20 00:20:00|12914.8|12908.8|12924.3|12918.3|12925.3|12919.3|12912.3|12906.3|69
1663633500000|2022-09-20 00:25:00|12923.8|12917.8|12912.8|12906.8|12923.8|12917.8|12912.8|12906.8|17
1663633800000|2022-09-20 00:30:00|12913.3|12907.3|12906.3|12900.3|12914.8|12908.8|12906.3|12900.3|30
1663634100000|2022-09-20 00:35:00|12906.8|12900.8|12909.3|12903.3|12909.3|12903.3|12901.3|12895.3|28
1663634400000|2022-09-20 00:40:00|12908.8|12902.8|12896.3|12890.3|12908.8|12902.8|12896.3|12890.3|41
1663634700000|2022-09-20 00:45:00|12895.8|12889.8|12892.3|12886.3|12899.8|12893.8|12890.8|12884.8|38
1663635000000|2022-09-20 00:50:00|12892.8|12886.8|12894.3|12888.3|12897.3|12891.3|12888.3|12882.3|27
1663635300000|2022-09-20 00:55:00|12894.8|12888.8|12895.3|12889.3|12897.3|12891.3|12891.8|12885.8|20
1663635600000|2022-09-20 01:00:00|12894.8|12888.8|12894.3|12888.3|12896.3|12890.3|12888.8|12882.8|16
1663635900000|2022-09-20 01:05:00|12894.8|12888.8|12890.3|12884.3|12895.8|12889.8|12887.3|12881.3|28
1663636200000|2022-09-20 01:10:00|12890.8|12884.8|12886.8|12880.8|12894.3|12888.3|12884.3|12878.3|21
1663636500000|2022-09-20 01:15:00|12886.3|12880.3|12875.8|12869.8|12888.3|12882.3|12875.3|12869.3|28
1663636800000|2022-09-20 01:20:00|12876.3|12870.3|12883.8|12877.8|12883.8|12877.8|12875.8|12869.8|20
1663637100000|2022-09-20 01:25:00|12883.3|12877.3|12884.3|12878.3|12886.3|12880.3|12883.3|12877.3|3
1663637400000|2022-09-20 01:30:00|12883.8|12877.8|12886.3|12880.3|12888.8|12882.8|12877.3|12871.3|39
1663637700000|2022-09-20 01:35:00|12885.8|12879.8|12872.3|12866.3|12886.3|12880.3|12869.8|12863.8|46
1663638000000|2022-09-20 01:40:00|12872.8|12866.8|12876.3|12870.3|12876.3|12870.3|12869.3|12863.3|25
1663638300000|2022-09-20 01:45:00|12875.8|12869.8|12879.3|12873.3|12881.3|12875.3|12871.3|12865.3|18
1663638600000|2022-09-20 01:50:00|12878.8|12872.8|12890.3|12884.3|12891.8|12885.8|12877.8|12871.8|27
1663638900000|2022-09-20 01:55:00|12889.8|12883.8|12888.3|12882.3|12893.8|12887.8|12887.3|12881.3|10
1663639200000|2022-09-20 02:00:00|12887.8|12881.8|12886.3|12880.3|12888.8|12882.8|12883.8|12877.8|16
1663639500000|2022-09-20 02:05:00|12885.8|12879.8|12886.3|12880.3|12888.8|12882.8|12883.3|12877.3|7
1663639800000|2022-09-20 02:10:00|12885.8|12879.8|12892.3|12886.3|12895.8|12889.8|12884.3|12878.3|23
1663640100000|2022-09-20 02:15:00|12892.8|12886.8|12896.8|12890.8|12897.3|12891.3|12891.3|12885.3|20
1663640400000|2022-09-20 02:20:00|12897.3|12891.3|12895.3|12889.3|12898.3|12892.3|12893.3|12887.3|8
1663640700000|2022-09-20 02:25:00|12894.8|12888.8|12895.3|12889.3|12895.3|12889.3|12891.3|12885.3|11
1663641000000|2022-09-20 02:30:00|12894.8|12888.8|12894.8|12888.8|12897.3|12891.3|12892.8|12886.8|17
1663641300000|2022-09-20 02:35:00|12894.3|12888.3|12891.3|12885.3|12894.8|12888.8|12891.3|12885.3|4
1663641600000|2022-09-20 02:40:00|12889.3|12883.3|12889.3|12883.3|12891.3|12885.3|12888.3|12882.3|7
1663641900000|2022-09-20 02:45:00|12889.8|12883.8|12890.3|12884.3|12892.3|12886.3|12886.3|12880.3|16
1663642200000|2022-09-20 02:50:00|12890.8|12884.8|12893.8|12887.8|12893.8|12887.8|12889.3|12883.3|8
1663642500000|2022-09-20 02:55:00|12893.3|12887.3|12898.3|12892.3|12900.3|12894.3|12893.3|12887.3|12
1663642800000|2022-09-20 03:00:00|12898.8|12892.8|12893.3|12887.3|12899.3|12893.3|12890.3|12884.3|10
1663643100000|2022-09-20 03:05:00|12892.8|12886.8|12891.8|12885.8|12893.3|12887.3|12891.3|12885.3|6
1663643400000|2022-09-20 03:10:00|12891.3|12885.3|12894.3|12888.3|12895.3|12889.3|12889.3|12883.3|23
1663643700000|2022-09-20 03:15:00|12894.8|12888.8|12890.3|12884.3|12895.8|12889.8|12890.3|12884.3|12
1663644000000|2022-09-20 03:20:00|12889.3|12883.3|12889.8|12883.8|12890.8|12884.8|12889.3|12883.3|6
1663644300000|2022-09-20 03:25:00|12889.3|12883.3|12891.3|12885.3|12892.3|12886.3|12889.3|12883.3|2
1663644600000|2022-09-20 03:30:00|12891.8|12885.8|12893.8|12887.8|12895.3|12889.3|12890.8|12884.8|10
1663644900000|2022-09-20 03:35:00|12894.3|12888.3|12899.3|12893.3|12899.8|12893.8|12894.3|12888.3|15
1663645200000|2022-09-20 03:40:00|12898.8|12892.8|12895.3|12889.3|12898.8|12892.8|12893.3|12887.3|9
1663645500000|2022-09-20 03:45:00|12894.8|12888.8|12898.8|12892.8|12898.8|12892.8|12894.3|12888.3|8
1663645800000|2022-09-20 03:50:00|12899.3|12893.3|12894.3|12888.3|12899.3|12893.3|12894.3|12888.3|14
1663646100000|2022-09-20 03:55:00|12894.8|12888.8|12895.3|12889.3|12896.3|12890.3|12893.3|12887.3|7
1663646400000|2022-09-20 04:00:00|12895.8|12889.8|12895.3|12889.3|12896.3|12890.3|12893.8|12887.8|3
1663646700000|2022-09-20 04:05:00|12895.8|12889.8|12892.8|12886.8|12896.3|12890.3|12892.8|12886.8|6
1663647000000|2022-09-20 04:10:00|12893.3|12887.3|12895.3|12889.3|12895.8|12889.8|12892.8|12886.8|0
1663647300000|2022-09-20 04:15:00|12895.8|12889.8|12896.8|12890.8|12900.3|12894.3|12895.8|12889.8|7
1663647600000|2022-09-20 04:20:00|12896.3|12890.3|12895.8|12889.8|12897.3|12891.3|12895.3|12889.3|3
1663647900000|2022-09-20 04:25:00|12896.3|12890.3|12895.3|12889.3|12898.3|12892.3|12895.3|12889.3|18
1663648200000|2022-09-20 04:30:00|12895.8|12889.8|12897.3|12891.3|12897.3|12891.3|12894.3|12888.3|7
1663648500000|2022-09-20 04:35:00|12897.8|12891.8|12896.3|12890.3|12898.3|12892.3|12895.3|12889.3|5
1663648800000|2022-09-20 04:40:00|12896.8|12890.8|12895.3|12889.3|12897.3|12891.3|12893.3|12887.3|8
1663649100000|2022-09-20 04:45:00|12895.8|12889.8|12896.3|12890.3|12896.8|12890.8|12894.3|12888.3|5
1663649400000|2022-09-20 04:50:00|12895.8|12889.8|12890.8|12884.8|12896.3|12890.3|12889.3|12883.3|8
1663649700000|2022-09-20 04:55:00|12891.3|12885.3|12892.3|12886.3|12892.3|12886.3|12889.8|12883.8|6
1663650000000|2022-09-20 05:00:00|12892.8|12886.8|12890.3|12884.3|12892.8|12886.8|12888.3|12882.3|6
1663650300000|2022-09-20 05:05:00|12889.8|12883.8|12894.3|12888.3|12894.3|12888.3|12889.3|12883.3|25
1663650600000|2022-09-20 05:10:00|12893.8|12887.8|12890.3|12884.3|12894.3|12888.3|12889.8|12883.8|17
1663650900000|2022-09-20 05:15:00|12890.8|12884.8|12890.3|12884.3|12891.3|12885.3|12888.8|12882.8|7
1663651200000|2022-09-20 05:20:00|12889.8|12883.8|12892.3|12886.3|12892.3|12886.3|12887.8|12881.8|15
1663651500000|2022-09-20 05:25:00|12892.8|12886.8|12901.3|12895.3|12901.3|12895.3|12892.8|12886.8|18
1663651800000|2022-09-20 05:30:00|12900.8|12894.8|12896.8|12890.8|12903.3|12897.3|12896.8|12890.8|25
1663652100000|2022-09-20 05:35:00|12897.3|12891.3|12901.3|12895.3|12901.3|12895.3|12897.3|12891.3|13
1663652400000|2022-09-20 05:40:00|12900.8|12894.8|12906.8|12900.8|12908.3|12902.3|12899.8|12893.8|46
1663652700000|2022-09-20 05:45:00|12908.3|12902.3|12906.3|12900.3|12910.3|12904.3|12904.8|12898.8|47
1663653000000|2022-09-20 05:50:00|12906.8|12900.8|12903.8|12897.8|12908.8|12902.8|12903.8|12897.8|25
1663653300000|2022-09-20 05:55:00|12904.3|12898.3|12903.8|12897.8|12907.8|12901.8|12901.8|12895.8|59
1663653600000|2022-09-20 06:00:00|12902.2|12899.4|12872.2|12869.4|12906.7|12903.9|12857.7|12854.9|617
1663653900000|2022-09-20 06:05:00|12873.7|12870.9|12883.7|12880.9|12886.7|12883.9|12872.7|12869.9|317
1663654200000|2022-09-20 06:10:00|12884.2|12881.4|12880.7|12877.9|12887.7|12884.9|12874.2|12871.4|129
1663654500000|2022-09-20 06:15:00|12880.2|12877.4|12870.7|12867.9|12880.2|12877.4|12867.7|12864.9|142
1663654800000|2022-09-20 06:20:00|12870.2|12867.4|12863.7|12860.9|12871.7|12868.9|12854.2|12851.4|178
1663655100000|2022-09-20 06:25:00|12863.2|12860.4|12866.7|12863.9|12868.7|12865.9|12859.2|12856.4|135
1663655400000|2022-09-20 06:30:00|12867.2|12864.4|12858.7|12855.9|12868.2|12865.4|12856.7|12853.9|121
1663655700000|2022-09-20 06:35:00|12859.7|12856.9|12870.2|12867.4|12873.2|12870.4|12847.2|12844.4|316
1663656000000|2022-09-20 06:40:00|12871.2|12868.4|12866.7|12863.9|12871.2|12868.4|12862.7|12859.9|159
1663656300000|2022-09-20 06:45:00|12866.2|12863.4|12873.7|12870.9|12874.2|12871.4|12862.2|12859.4|128
1663656600000|2022-09-20 06:50:00|12873.2|12870.4|12892.2|12889.4|12895.7|12892.9|12872.7|12869.9|279
1663656900000|2022-09-20 06:55:00|12891.7|12888.9|12880.7|12877.9|12903.2|12900.4|12876.2|12873.4|381
1663657200000|2022-09-20 07:00:00|12881.2|12878.4|12848.5|12847.1|12885.5|12884.1|12835.5|12834.1|2255
1663657500000|2022-09-20 07:05:00|12849|12847.6|12897|12895.6|12899|12897.6|12849|12847.6|1202
1663657800000|2022-09-20 07:10:00|12897.5|12896.1|12915|12913.6|12932|12930.6|12895|12893.6|1135
1663658100000|2022-09-20 07:15:00|12914.5|12913.1|12914|12912.6|12926|12924.6|12909.5|12908.1|829
1663658400000|2022-09-20 07:20:00|12913.5|12912.1|12932|12930.6|12941|12939.6|12913|12911.6|923
1663658700000|2022-09-20 07:25:00|12932.5|12931.1|12899.5|12898.1|12935.5|12934.1|12887|12885.6|911
1663659000000|2022-09-20 07:30:00|12899|12897.6|12876|12874.6|12908.5|12907.1|12865.5|12864.1|878
1663659300000|2022-09-20 07:35:00|12875.5|12874.1|12848|12846.6|12878.5|12877.1|12848|12846.6|774
1663659600000|2022-09-20 07:40:00|12847.5|12846.1|12835|12833.6|12857.5|12856.1|12832|12830.6|738
1663659900000|2022-09-20 07:45:00|12835.5|12834.1|12839|12837.6|12847.5|12846.1|12811.5|12810.1|1060
1663660200000|2022-09-20 07:50:00|12839.5|12838.1|12825|12823.6|12842|12840.6|12817.5|12816.1|581
1663660500000|2022-09-20 07:55:00|12825.5|12824.1|12824|12822.6|12830|12828.6|12809.5|12808.1|482
1663660800000|2022-09-20 08:00:00|12825|12823.6|12804|12802.6|12825.5|12824.1|12801|12799.6|477
1663661100000|2022-09-20 08:05:00|12803.5|12802.1|12779|12777.6|12803.5|12802.1|12772|12770.6|1016
1663661400000|2022-09-20 08:10:00|12780|12778.6|12782|12780.6|12782.5|12781.1|12765.5|12764.1|716
1663661700000|2022-09-20 08:15:00|12781.5|12780.1|12766|12764.6|12781.5|12780.1|12763|12761.6|536
1663662000000|2022-09-20 08:20:00|12766.5|12765.1|12765.5|12764.1|12767|12765.6|12753|12751.6|678
1663662300000|2022-09-20 08:25:00|12766|12764.6|12774|12772.6|12774.5|12773.1|12753.5|12752.1|489
1663662600000|2022-09-20 08:30:00|12774.5|12773.1|12784.5|12783.1|12786.5|12785.1|12770|12768.6|807
1663662900000|2022-09-20 08:35:00|12785|12783.6|12791.5|12790.1|12794|12792.6|12784.5|12783.1|339
1663663200000|2022-09-20 08:40:00|12792|12790.6|12788|12786.6|12796|12794.6|12784|12782.6|272
1663663500000|2022-09-20 08:45:00|12788.5|12787.1|12782|12780.6|12792.5|12791.1|12779.5|12778.1|189
1663663800000|2022-09-20 08:50:00|12781.5|12780.1|12765.5|12764.1|12788|12786.6|12765|12763.6|339
1663664100000|2022-09-20 08:55:00|12766|12764.6|12752|12750.6|12771.5|12770.1|12744.5|12743.1|502
1663664400000|2022-09-20 09:00:00|12751|12749.6|12760|12758.6|12761.5|12760.1|12747.5|12746.1|386
1663664700000|2022-09-20 09:05:00|12760.5|12759.1|12749|12747.6|12764|12762.6|12745|12743.6|423
1663665000000|2022-09-20 09:10:00|12748.5|12747.1|12739|12737.6|12751.5|12750.1|12737|12735.6|371
1663665300000|2022-09-20 09:15:00|12739.5|12738.1|12733.5|12732.1|12742|12740.6|12733|12731.6|267
1663665600000|2022-09-20 09:20:00|12734|12732.6|12711.5|12710.1|12735|12733.6|12710.5|12709.1|676
1663665900000|2022-09-20 09:25:00|12712|12710.6|12736|12734.6|12744|12742.6|12711|12709.6|684
1663666200000|2022-09-20 09:30:00|12735.5|12734.1|12727.5|12726.1|12750|12748.6|12727.5|12726.1|438
1663666500000|2022-09-20 09:35:00|12728|12726.6|12722.5|12721.1|12730.5|12729.1|12712.5|12711.1|484
1663666800000|2022-09-20 09:40:00|12723|12721.6|12700.5|12699.1|12724|12722.6|12700|12698.6|452
1663667100000|2022-09-20 09:45:00|12700|12698.6|12697|12695.6|12704|12702.6|12690|12688.6|809
1663667400000|2022-09-20 09:50:00|12697.5|12696.1|12697.5|12696.1|12705|12703.6|12688.5|12687.1|600
1663667700000|2022-09-20 09:55:00|12698|12696.6|12711.5|12710.1|12717|12715.6|12692.5|12691.1|596
1663668000000|2022-09-20 10:00:00|12712|12710.6|12692.5|12691.1|12713|12711.6|12678|12676.6|804
1663668300000|2022-09-20 10:05:00|12692|12690.6|12681.5|12680.1|12692|12690.6|12675.5|12674.1|526
1663668600000|2022-09-20 10:10:00|12681|12679.6|12695.5|12694.1|12698|12696.6|12674|12672.6|348
1663668900000|2022-09-20 10:15:00|12695|12693.6|12694.5|12693.1|12697|12695.6|12683|12681.6|370
1663669200000|2022-09-20 10:20:00|12694|12692.6|12694|12692.6|12697|12695.6|12677.5|12676.1|408
1663669500000|2022-09-20 10:25:00|12694.5|12693.1|12710|12708.6|12711|12709.6|12686.5|12685.1|368
1663669800000|2022-09-20 10:30:00|12710.5|12709.1|12719.5|12718.1|12724|12722.6|12709|12707.6|493
1663670100000|2022-09-20 10:35:00|12720|12718.6|12714.5|12713.1|12722|12720.6|12711|12709.6|227
1663670400000|2022-09-20 10:40:00|12714|12712.6|12699.5|12698.1|12715|12713.6|12697|12695.6|372
1663670700000|2022-09-20 10:45:00|12699|12697.6|12696.5|12695.1|12704.5|12703.1|12681|12679.6|441
1663671000000|2022-09-20 10:50:00|12697|12695.6|12709.5|12708.1|12716|12714.6|12697|12695.6|328
1663671300000|2022-09-20 10:55:00|12710|12708.6|12713|12711.6|12717|12715.6|12706|12704.6|230
1663671600000|2022-09-20 11:00:00|12713.5|12712.1|12718.5|12717.1|12726.5|12725.1|12710|12708.6|306
1663671900000|2022-09-20 11:05:00|12719|12717.6|12718.5|12717.1|12731|12729.6|12714.5|12713.1|404
1663672200000|2022-09-20 11:10:00|12718|12716.6|12703.5|12702.1|12719.5|12718.1|12695.5|12694.1|223
1663672500000|2022-09-20 11:15:00|12703|12701.6|12731.5|12730.1|12733.5|12732.1|12702.5|12701.1|288
1663672800000|2022-09-20 11:20:00|12731|12729.6|12714.5|12713.1|12731.5|12730.1|12713|12711.6|188
1663673100000|2022-09-20 11:25:00|12715|12713.6|12721.5|12720.1|12726.5|12725.1|12714|12712.6|149
1663673400000|2022-09-20 11:30:00|12721|12719.6|12721.5|12720.1|12730|12728.6|12717.5|12716.1|289
1663673700000|2022-09-20 11:35:00|12722|12720.6|12719|12717.6|12726|12724.6|12717.5|12716.1|158
1663674000000|2022-09-20 11:40:00|12718.5|12717.1|12706|12704.6|12718.5|12717.1|12700|12698.6|294
1663674300000|2022-09-20 11:45:00|12705.5|12704.1|12706.5|12705.1|12709|12707.6|12699|12697.6|251
1663674600000|2022-09-20 11:50:00|12706|12704.6|12707.5|12706.1|12717|12715.6|12704.5|12703.1|192
1663674900000|2022-09-20 11:55:00|12708|12706.6|12704|12702.6|12712.5|12711.1|12703.5|12702.1|106
1663675200000|2022-09-20 12:00:00|12704.5|12703.1|12704|12702.6|12713|12711.6|12700|12698.6|231
1663675500000|2022-09-20 12:05:00|12704.5|12703.1|12681.5|12680.1|12706|12704.6|12677|12675.6|551
1663675800000|2022-09-20 12:10:00|12681|12679.6|12693|12691.6|12698|12696.6|12681|12679.6|311
1663676100000|2022-09-20 12:15:00|12692.5|12691.1|12694|12692.6|12701.5|12700.1|12687.5|12686.1|260
1663676400000|2022-09-20 12:20:00|12694.5|12693.1|12689.5|12688.1|12697.5|12696.1|12685|12683.6|391
1663676700000|2022-09-20 12:25:00|12690|12688.6|12682.5|12681.1|12692.5|12691.1|12679.5|12678.1|301
1663677000000|2022-09-20 12:30:00|12683|12681.6|12682.5|12681.1|12692.5|12691.1|12678.5|12677.1|266
1663677300000|2022-09-20 12:35:00|12683|12681.6|12692.5|12691.1|12693|12691.6|12680|12678.6|278
1663677600000|2022-09-20 12:40:00|12693|12691.6|12691|12689.6|12703|12701.6|12688.5|12687.1|487
1663677900000|2022-09-20 12:45:00|12691.5|12690.1|12690|12688.6|12699|12697.6|12686|12684.6|344
1663678200000|2022-09-20 12:50:00|12689.5|12688.1|12702.5|12701.1|12705.5|12704.1|12685.5|12684.1|290
1663678500000|2022-09-20 12:55:00|12702|12700.6|12695.5|12694.1|12708.5|12707.1|12695.5|12694.1|347
1663678800000|2022-09-20 13:00:00|12695|12693.6|12713|12711.6|12715|12713.6|12695|12693.6|555
1663679100000|2022-09-20 13:05:00|12712.5|12711.1|12700.5|12699.1|12715|12713.6|12690.5|12689.1|322
1663679400000|2022-09-20 13:10:00|12700|12698.6|12712.5|12711.1|12715|12713.6|12697.5|12696.1|385
1663679700000|2022-09-20 13:15:00|12713|12711.6|12701|12699.6|12714|12712.6|12700.5|12699.1|270
1663680000000|2022-09-20 13:20:00|12701.5|12700.1|12698.5|12697.1|12702|12700.6|12689.5|12688.1|255
1663680300000|2022-09-20 13:25:00|12699|12697.6|12692.5|12691.1|12699.5|12698.1|12691|12689.6|206
1663680600000|2022-09-20 13:30:00|12693|12691.6|12687|12685.6|12699.5|12698.1|12675|12673.6|569
1663680900000|2022-09-20 13:35:00|12686.5|12685.1|12670|12668.6|12687|12685.6|12660|12658.6|829
1663681200000|2022-09-20 13:40:00|12670.5|12669.1|12664|12662.6|12672|12670.6|12647.5|12646.1|827
1663681500000|2022-09-20 13:45:00|12663.5|12662.1|12668.5|12667.1|12679|12677.6|12659.5|12658.1|513
1663681800000|2022-09-20 13:50:00|12668|12666.6|12664.5|12663.1|12671.5|12670.1|12650|12648.6|701
1663682100000|2022-09-20 13:55:00|12665|12663.6|12668.5|12667.1|12679|12677.6|12660.5|12659.1|328
1663682400000|2022-09-20 14:00:00|12668|12666.6|12658.5|12657.1|12673|12671.6|12652|12650.6|771
1663682700000|2022-09-20 14:05:00|12658|12656.6|12680.5|12679.1|12682|12680.6|12656.5|12655.1|688
1663683000000|2022-09-20 14:10:00|12680|12678.6|12662|12660.6|12689|12687.6|12652.5|12651.1|654
1663683300000|2022-09-20 14:15:00|12662.5|12661.1|12651|12649.6|12665.5|12664.1|12640|12638.6|913
1663683600000|2022-09-20 14:20:00|12650.5|12649.1|12661|12659.6|12669|12667.6|12649.5|12648.1|538
1663683900000|2022-09-20 14:25:00|12661.5|12660.1|12665.5|12664.1|12677|12675.6|12651.5|12650.1|788
1663684200000|2022-09-20 14:30:00|12664.5|12663.1|12647.5|12646.1|12664.5|12663.1|12644|12642.6|528
1663684500000|2022-09-20 14:35:00|12647|12645.6|12642|12640.6|12654.5|12653.1|12634.5|12633.1|599
1663684800000|2022-09-20 14:40:00|12641.5|12640.1|12653.5|12652.1|12661.5|12660.1|12640.5|12639.1|529
1663685100000|2022-09-20 14:45:00|12653|12651.6|12650|12648.6|12653|12651.6|12634|12632.6|606
1663685400000|2022-09-20 14:50:00|12650.5|12649.1|12667.5|12666.1|12672|12670.6|12649|12647.6|758
1663685700000|2022-09-20 14:55:00|12667|12665.6|12676.5|12675.1|12678|12676.6|12663.5|12662.1|515
1663686000000|2022-09-20 15:00:00|12677|12675.6|12659.5|12658.1|12680.5|12679.1|12653|12651.6|693
1663686300000|2022-09-20 15:05:00|12659|12657.6|12685|12683.6|12687|12685.6|12655.5|12654.1|589
1663686600000|2022-09-20 15:10:00|12685.5|12684.1|12673|12671.6|12689.5|12688.1|12671.5|12670.1|606
1663686900000|2022-09-20 15:15:00|12674|12672.6|12670.5|12669.1|12678.5|12677.1|12664.5|12663.1|560
1663687200000|2022-09-20 15:20:00|12671|12669.6|12663.2|12661.8|12678|12676.6|12663.2|12661.8|653
1663687500000|2022-09-20 15:25:00|12662.7|12661.3|12669.2|12667.8|12676.7|12675.3|12660.7|12659.3|1209
1663687800000|2022-09-20 15:30:00|12669.9|12667.1|12673.4|12670.6|12676.4|12673.6|12655.9|12653.1|1611
1663688100000|2022-09-20 15:35:00|12672.9|12670.1|12679.4|12676.6|12681.9|12679.1|12663.9|12661.1|720
1663688400000|2022-09-20 15:40:00|12679.9|12677.1|12674.4|12671.6|12680.9|12678.1|12672.4|12669.6|442
1663688700000|2022-09-20 15:45:00|12674.9|12672.1|12679.4|12676.6|12683.9|12681.1|12672.9|12670.1|288
1663689000000|2022-09-20 15:50:00|12678.9|12676.1|12694.9|12692.1|12696.9|12694.1|12674.9|12672.1|358
1663689300000|2022-09-20 15:55:00|12694.4|12691.6|12705.9|12703.1|12708.9|12706.1|12693.4|12690.6|405
1663689600000|2022-09-20 16:00:00|12706.4|12703.6|12707.4|12704.6|12709.9|12707.1|12697.9|12695.1|303
1663689900000|2022-09-20 16:05:00|12707.9|12705.1|12701.4|12698.6|12711.9|12709.1|12698.4|12695.6|257
1663690200000|2022-09-20 16:10:00|12700.9|12698.1|12700.9|12698.1|12703.9|12701.1|12693.9|12691.1|162
1663690500000|2022-09-20 16:15:00|12700.4|12697.6|12693.4|12690.6|12704.4|12701.6|12688.4|12685.6|172
1663690800000|2022-09-20 16:20:00|12693.9|12691.1|12689.9|12687.1|12696.4|12693.6|12688.9|12686.1|116
1663691100000|2022-09-20 16:25:00|12688.9|12686.1|12670.4|12667.6|12689.4|12686.6|12668.9|12666.1|217
1663691400000|2022-09-20 16:30:00|12669.9|12667.1|12649.4|12646.6|12670.9|12668.1|12648.4|12645.6|426
1663691700000|2022-09-20 16:35:00|12649.9|12647.1|12649.4|12646.6|12656.9|12654.1|12644.9|12642.1|257
1663692000000|2022-09-20 16:40:00|12648.9|12646.1|12645.4|12642.6|12651.9|12649.1|12637.9|12635.1|162
1663692300000|2022-09-20 16:45:00|12644.9|12642.1|12637.4|12634.6|12647.4|12644.6|12633.9|12631.1|195
1663692600000|2022-09-20 16:50:00|12637.9|12635.1|12656.9|12654.1|12656.9|12654.1|12633.9|12631.1|379
1663692900000|2022-09-20 16:55:00|12656.4|12653.6|12651.9|12649.1|12661.9|12659.1|12649.9|12647.1|419
1663693200000|2022-09-20 17:00:00|12652.4|12649.6|12643.9|12641.1|12656.4|12653.6|12643.4|12640.6|104
1663693500000|2022-09-20 17:05:00|12644.4|12641.6|12638.9|12636.1|12644.4|12641.6|12629.9|12627.1|267
1663693800000|2022-09-20 17:10:00|12638.4|12635.6|12627.4|12624.6|12639.9|12637.1|12624.4|12621.6|134
1663694100000|2022-09-20 17:15:00|12626.9|12624.1|12613.9|12611.1|12626.9|12624.1|12612.9|12610.1|311
1663694400000|2022-09-20 17:20:00|12614.4|12611.6|12616.9|12614.1|12619.9|12617.1|12598.9|12596.1|618
1663694700000|2022-09-20 17:25:00|12616.4|12613.6|12592.4|12589.6|12616.9|12614.1|12586.4|12583.6|433
1663695000000|2022-09-20 17:30:00|12591.9|12589.1|12561.9|12559.1|12591.9|12589.1|12560.4|12557.6|1089
1663695300000|2022-09-20 17:35:00|12561.4|12558.6|12567.4|12564.6|12573.4|12570.6|12561.4|12558.6|247
1663695600000|2022-09-20 17:40:00|12566.9|12564.1|12571.4|12568.6|12582.4|12579.6|12562.9|12560.1|346
1663695900000|2022-09-20 17:45:00|12570.9|12568.1|12559.4|12556.6|12575.4|12572.6|12557.9|12555.1|175
1663696200000|2022-09-20 17:50:00|12558.9|12556.1|12551.9|12549.1|12562.4|12559.6|12544.9|12542.1|257
1663696500000|2022-09-20 17:55:00|12551.4|12548.6|12546.4|12543.6|12553.4|12550.6|12540.4|12537.6|204
1663696800000|2022-09-20 18:00:00|12545.9|12543.1|12554.9|12552.1|12559.4|12556.6|12543.9|12541.1|187
1663697100000|2022-09-20 18:05:00|12554.4|12551.6|12562.4|12559.6|12563.4|12560.6|12552.4|12549.6|196
1663697400000|2022-09-20 18:10:00|12561.9|12559.1|12559.4|12556.6|12562.4|12559.6|12550.9|12548.1|73
1663697700000|2022-09-20 18:15:00|12558.9|12556.1|12566.4|12563.6|12566.9|12564.1|12542.9|12540.1|150
1663698000000|2022-09-20 18:20:00|12565.9|12563.1|12580.4|12577.6|12584.9|12582.1|12562.9|12560.1|331
1663698300000|2022-09-20 18:25:00|12579.9|12577.1|12574.4|12571.6|12585.4|12582.6|12570.4|12567.6|160
1663698600000|2022-09-20 18:30:00|12573.9|12571.1|12562.4|12559.6|12576.4|12573.6|12560.9|12558.1|85
1663698900000|2022-09-20 18:35:00|12561.9|12559.1|12565.9|12563.1|12567.4|12564.6|12556.4|12553.6|168
1663699200000|2022-09-20 18:40:00|12566.9|12564.1|12570.4|12567.6|12579.4|12576.6|12552.9|12550.1|474
1663699500000|2022-09-20 18:45:00|12570.9|12568.1|12597.4|12594.6|12607.9|12605.1|12569.9|12567.1|622
1663699800000|2022-09-20 18:50:00|12597.9|12595.1|12585.9|12583.1|12600.4|12597.6|12581.9|12579.1|142
1663700100000|2022-09-20 18:55:00|12585.4|12582.6|12595.4|12592.6|12601.4|12598.6|12579.4|12576.6|132
1663700400000|2022-09-20 19:00:00|12594.4|12591.6|12596.4|12593.6|12611.9|12609.1|12591.4|12588.6|169
1663700700000|2022-09-20 19:05:00|12596.9|12594.1|12587.4|12584.6|12600.9|12598.1|12579.4|12576.6|146
1663701000000|2022-09-20 19:10:00|12587.9|12585.1|12604.9|12602.1|12606.9|12604.1|12584.4|12581.6|205
1663701300000|2022-09-20 19:15:00|12604.4|12601.6|12616.4|12613.6|12618.9|12616.1|12603.9|12601.1|168
1663701600000|2022-09-20 19:20:00|12616.9|12614.1|12626.4|12623.6|12631.4|12628.6|12612.4|12609.6|243
1663701900000|2022-09-20 19:25:00|12625.9|12623.1|12635.4|12632.6|12637.9|12635.1|12622.4|12619.6|346
1663702200000|2022-09-20 19:30:00|12634.9|12632.1|12639.9|12637.1|12640.4|12637.6|12615.4|12612.6|295
1663702500000|2022-09-20 19:35:00|12639.4|12636.6|12650.4|12647.6|12654.9|12652.1|12635.9|12633.1|203
1663702800000|2022-09-20 19:40:00|12650.9|12648.1|12652.4|12649.6|12653.9|12651.1|12643.9|12641.1|207
1663703100000|2022-09-20 19:45:00|12653.4|12650.6|12655.4|12652.6|12661.9|12659.1|12647.9|12645.1|273
1663703400000|2022-09-20 19:50:00|12654.9|12652.1|12646.9|12644.1|12657.4|12654.6|12634.9|12632.1|462
1663703700000|2022-09-20 19:55:00|12647.4|12644.6|12635.9|12633.1|12647.4|12644.6|12633.4|12630.6|383
1663704000000|2022-09-20 20:00:00|12636.1|12629.1|12645.5|12638.5|12658.7|12651.7|12636.1|12629.1|19
1663704300000|2022-09-20 20:05:00|12644.7|12637.7|12656.4|12649.4|12657.4|12650.4|12644.7|12637.7|0
1663704600000|2022-09-20 20:10:00|12655.6|12648.6|12644.9|12637.9|12658.4|12651.4|12644.5|12637.5|0
1663704900000|2022-09-20 20:15:00|12645.7|12638.7|12642.2|12635.2|12653.5|12646.5|12642.2|12635.2|0
1663705200000|2022-09-20 20:20:00|12643.1|12636.1|12639.2|12632.2|12644|12637|12639.2|12632.2|0
1663705500000|2022-09-20 20:25:00|12639.6|12632.6|12637.4|12630.4|12642.5|12635.5|12636.6|12629.6|0
1663705800000|2022-09-20 20:30:00|12637|12630|12635.8|12628.8|12640.6|12633.6|12635.4|12628.4|0
1663706100000|2022-09-20 20:35:00|12636.2|12629.2|12637.9|12630.9|12639.5|12632.5|12631.9|12624.9|0
1663706400000|2022-09-20 20:40:00|12638.7|12631.7|12637.5|12630.5|12639|12632|12634.9|12627.9|0
1663706700000|2022-09-20 20:45:00|12638.3|12631.3|12641|12634|12641.1|12634.1|12637.7|12630.7|0
1663707000000|2022-09-20 20:50:00|12640.6|12633.6|12641.1|12634.1|12642|12635|12638.7|12631.7|0
1663707300000|2022-09-20 20:55:00|12640.3|12633.3|12657.5|12650.5|12660.2|12653.2|12640.3|12633.3|0
1663707600000|2022-09-20 21:00:00|12657.2|12650.2|12655.9|12648.9|12657.6|12650.6|12654.5|12647.5|0
1663707900000|2022-09-20 21:05:00|12655.8|12648.8|12653.7|12646.7|12656.4|12649.4|12653.7|12646.7|0
1663708200000|2022-09-20 21:10:00|12653.5|12646.5|12653.3|12646.3|12653.5|12646.5|12653.1|12646.1|0
1663708500000|2022-09-20 21:15:00|12653|12646|12652.7|12645.7|12653.5|12646.5|12652.5|12645.5|0
1663708800000|2022-09-20 21:20:00|12652.5|12645.5|12652.5|12645.5|12652.7|12645.7|12651.7|12644.7|0
1663709100000|2022-09-20 21:25:00|12653|12646|12651.6|12644.6|12653|12646|12651.4|12644.4|0
1663709400000|2022-09-20 21:30:00|12652|12645|12652.3|12645.3|12652.7|12645.7|12650.9|12643.9|0
1663709700000|2022-09-20 21:35:00|12652.6|12645.6|12652|12645|12653.3|12646.3|12651.7|12644.7|0
1663710000000|2022-09-20 21:40:00|12652.1|12645.1|12651.7|12644.7|12652.1|12645.1|12651.4|12644.4|0
1663710300000|2022-09-20 21:45:00|12651.6|12644.6|12651.1|12644.1|12652.3|12645.3|12651.1|12644.1|0
1663710600000|2022-09-20 21:50:00|12651.2|12644.2|12651.5|12644.5|12651.9|12644.9|12651.2|12644.2|0
1663710900000|2022-09-20 21:55:00|12651.4|12644.4|12652|12645|12652.5|12645.5|12651.1|12644.1|0
1663711200000|2022-09-20 22:00:00|12652.8|12645.8|12643.5|12636.5|12653.6|12646.6|12638|12631|0
1663711500000|2022-09-20 22:05:00|12644.4|12637.4|12639.8|12632.8|12646|12639|12638.2|12631.2|0
1663711800000|2022-09-20 22:10:00|12640.3|12633.3|12635.7|12628.7|12643.8|12636.8|12634.8|12627.8|0
1663712100000|2022-09-20 22:15:00|12636.2|12629.2|12632.7|12625.7|12636.2|12629.2|12632.3|12625.3|0
1663712400000|2022-09-20 22:20:00|12633.1|12626.1|12633.8|12626.8|12634.6|12627.6|12631.2|12624.2|0
1663712700000|2022-09-20 22:25:00|12634.2|12627.2|12633.1|12626.1|12638.8|12631.8|12632.3|12625.3|0
1663713000000|2022-09-20 22:30:00|12633.9|12626.9|12637.4|12630.4|12639.1|12632.1|12633.9|12626.9|0
1663713300000|2022-09-20 22:35:00|12636.5|12629.5|12637.4|12630.4|12639|12632|12635.7|12628.7|0
1663713600000|2022-09-20 22:40:00|12638.2|12631.2|12641.7|12634.7|12642.5|12635.5|12638.2|12631.2|0
1663713900000|2022-09-20 22:45:00|12640.9|12633.9|12638.5|12631.5|12640.9|12633.9|12636.8|12629.8|0
1663714200000|2022-09-20 22:50:00|12639.3|12632.3|12639.5|12632.5|12643.6|12636.6|12639.3|12632.3|0
1663714500000|2022-09-20 22:55:00|12639.9|12632.9|12645.2|12638.2|12645.2|12638.2|12639.5|12632.5|0
1663714800000|2022-09-20 23:00:00|12646|12639|12643.3|12636.3|12648.5|12641.5|12642.6|12635.6|0
1663715100000|2022-09-20 23:05:00|12642.9|12635.9|12630.9|12623.9|12643.7|12636.7|12630.2|12623.2|0
1663715400000|2022-09-20 23:10:00|12630.5|12623.5|12624.2|12617.2|12633.5|12626.5|12624.2|12617.2|0
1663715700000|2022-09-20 23:15:00|12625|12618|12621.2|12614.2|12629.2|12622.2|12621.1|12614.1|0
1663716000000|2022-09-20 23:20:00|12621.7|12614.7|12625.6|12618.6|12626.6|12619.6|12621.7|12614.7|0
1663716300000|2022-09-20 23:25:00|12625.7|12618.7|12626.6|12619.6|12630.2|12623.2|12625.7|12618.7|0
1663716600000|2022-09-20 23:30:00|12627.4|12620.4|12633.8|12626.8|12634.2|12627.2|12625|12618|0
1663716900000|2022-09-20 23:35:00|12634.2|12627.2|12633.8|12626.8|12635.5|12628.5|12632.1|12625.1|0
1663717200000|2022-09-20 23:40:00|12634.7|12627.7|12635.9|12628.9|12638|12631|12634.7|12627.7|0
1663717500000|2022-09-20 23:45:00|12636.4|12629.4|12637.9|12630.9|12639.4|12632.4|12635.8|12628.8|0
1663717800000|2022-09-20 23:50:00|12638.7|12631.7|12639.9|12632.9|12641.2|12634.2|12633.7|12626.7|0
1663718100000|2022-09-20 23:55:00|12640.3|12633.3|12637|12630|12640.3|12633.3|12633|12626|0
1663718400000|2022-09-21 00:00:00|12636.2|12629.2|12646.3|12639.3|12649.6|12642.6|12634.5|12627.5|0
1663718700000|2022-09-21 00:05:00|12646.7|12639.7|12648.2|12641.2|12649|12642|12644.5|12637.5|0
1663719000000|2022-09-21 00:10:00|12649|12642|12653.1|12646.1|12657.2|12650.2|12649|12642|0
1663719300000|2022-09-21 00:15:00|12652.7|12645.7|12645.5|12639.5|12652.7|12645.7|12628.5|12622.5|98
1663719600000|2022-09-21 00:20:00|12646|12640|12647.5|12641.5|12652.5|12646.5|12643|12637|48
1663719900000|2022-09-21 00:25:00|12648|12642|12649.5|12643.5|12652|12646|12643.5|12637.5|20
1663720200000|2022-09-21 00:30:00|12649|12643|12647.5|12641.5|12653|12647|12645|12639|21
1663720500000|2022-09-21 00:35:00|12648.5|12642.5|12657|12651|12659.5|12653.5|12646|12640|37
1663720800000|2022-09-21 00:40:00|12657.5|12651.5|12659.5|12653.5|12661|12655|12655|12649|19
1663721100000|2022-09-21 00:45:00|12659|12653|12652|12646|12659|12653|12650.5|12644.5|20
1663721400000|2022-09-21 00:50:00|12651.5|12645.5|12650|12644|12652|12646|12645|12639|12
1663721700000|2022-09-21 00:55:00|12649.5|12643.5|12644|12638|12653.5|12647.5|12642|12636|20
1663722000000|2022-09-21 01:00:00|12643.5|12637.5|12642|12636|12645|12639|12640.5|12634.5|11
1663722300000|2022-09-21 01:05:00|12642.5|12636.5|12646|12640|12648|12642|12640.5|12634.5|25
1663722600000|2022-09-21 01:10:00|12645.5|12639.5|12644.5|12638.5|12646|12640|12641|12635|22
1663722900000|2022-09-21 01:15:00|12644|12638|12646.5|12640.5|12650|12644|12643|12637|9
1663723200000|2022-09-21 01:20:00|12647|12641|12637|12631|12648|12642|12635|12629|32
1663723500000|2022-09-21 01:25:00|12637.5|12631.5|12625.5|12619.5|12638.5|12632.5|12622.5|12616.5|35
1663723800000|2022-09-21 01:30:00|12625|12619|12614|12608|12627.5|12621.5|12614|12608|45
1663724100000|2022-09-21 01:35:00|12613.5|12607.5|12620|12614|12621.5|12615.5|12612.5|12606.5|18
1663724400000|2022-09-21 01:40:00|12619.5|12613.5|12622|12616|12622.5|12616.5|12618|12612|10
1663724700000|2022-09-21 01:45:00|12621.5|12615.5|12629|12623|12629.5|12623.5|12620|12614|19
1663725000000|2022-09-21 01:50:00|12628.5|12622.5|12621|12615|12630|12624|12621|12615|16
1663725300000|2022-09-21 01:55:00|12620.5|12614.5|12621|12615|12623|12617|12615|12609|35
1663725600000|2022-09-21 02:00:00|12621.5|12615.5|12621.5|12615.5|12624|12618|12620.5|12614.5|18
1663725900000|2022-09-21 02:05:00|12622|12616|12637.5|12631.5|12639.5|12633.5|12622|12616|34
1663726200000|2022-09-21 02:10:00|12638|12632|12633.5|12627.5|12639|12633|12631.5|12625.5|22
1663726500000|2022-09-21 02:15:00|12633|12627|12630.5|12624.5|12634|12628|12627|12621|30
1663726800000|2022-09-21 02:20:00|12631|12625|12629.5|12623.5|12633|12627|12628|12622|5
1663727100000|2022-09-21 02:25:00|12629|12623|12632.5|12626.5|12636.5|12630.5|12628.5|12622.5|14
1663727400000|2022-09-21 02:30:00|12632|12626|12631|12625|12632|12626|12624|12618|22
1663727700000|2022-09-21 02:35:00|12631.5|12625.5|12634|12628|12635|12629|12630.5|12624.5|3
1663728000000|2022-09-21 02:40:00|12634.5|12628.5|12637|12631|12637|12631|12632|12626|3
1663728300000|2022-09-21 02:45:00|12636.5|12630.5|12635|12629|12641.5|12635.5|12634|12628|15
1663728600000|2022-09-21 02:50:00|12635.5|12629.5|12638|12632|12642|12636|12635|12629|11
1663728900000|2022-09-21 02:55:00|12638.5|12632.5|12637.5|12631.5|12639|12633|12636.5|12630.5|2
1663729200000|2022-09-21 03:00:00|12638|12632|12636|12630|12641.5|12635.5|12634.5|12628.5|17
1663729500000|2022-09-21 03:05:00|12635.5|12629.5|12631|12625|12636|12630|12631|12625|7
1663729800000|2022-09-21 03:10:00|12631.5|12625.5|12632|12626|12635|12629|12631|12625|5
1663730100000|2022-09-21 03:15:00|12632.5|12626.5|12629|12623|12633|12627|12628.5|12622.5|4
1663730400000|2022-09-21 03:20:00|12628.5|12622.5|12629|12623|12629.5|12623.5|12627|12621|9
1663730700000|2022-09-21 03:25:00|12628.5|12622.5|12628|12622|12630|12624|12626|12620|26
1663731000000|2022-09-21 03:30:00|12628.5|12622.5|12628|12622|12633.5|12627.5|12628|12622|11
1663731300000|2022-09-21 03:35:00|12627.5|12621.5|12629|12623|12633|12627|12626|12620|10
1663731600000|2022-09-21 03:40:00|12629.5|12623.5|12628|12622|12629.5|12623.5|12626|12620|4
1663731900000|2022-09-21 03:45:00|12628.5|12622.5|12634.5|12628.5|12635.5|12629.5|12628.5|12622.5|17
1663732200000|2022-09-21 03:50:00|12635|12629|12637|12631|12638|12632|12635|12629|12
1663732500000|2022-09-21 03:55:00|12637.5|12631.5|12641|12635|12641|12635|12637|12631|13
1663732800000|2022-09-21 04:00:00|12641.5|12635.5|12638.5|12632.5|12641.5|12635.5|12638|12632|17
1663733100000|2022-09-21 04:05:00|12639|12633|12636|12630|12639|12633|12635|12629|0
1663733400000|2022-09-21 04:10:00|12635.5|12629.5|12635.5|12629.5|12637.5|12631.5|12634.5|12628.5|2
1663733700000|2022-09-21 04:15:00|12636|12630|12636|12630|12636.5|12630.5|12634.5|12628.5|0
1663734000000|2022-09-21 04:20:00|12636.5|12630.5|12630|12624|12636.5|12630.5|12629|12623|5
1663734300000|2022-09-21 04:25:00|12629.5|12623.5|12629.5|12623.5|12632|12626|12628.5|12622.5|7
1663734600000|2022-09-21 04:30:00|12629|12623|12629|12623|12629.5|12623.5|12628|12622|3
1663734900000|2022-09-21 04:35:00|12630|12624|12632.5|12626.5|12632.5|12626.5|12629|12623|5
1663735200000|2022-09-21 04:40:00|12633|12627|12635|12629|12636|12630|12631.5|12625.5|9
1663735500000|2022-09-21 04:45:00|12635.5|12629.5|12632|12626|12635.5|12629.5|12631.5|12625.5|7
1663735800000|2022-09-21 04:50:00|12632.5|12626.5|12625.5|12619.5|12632.5|12626.5|12624|12618|9
1663736100000|2022-09-21 04:55:00|12626|12620|12630|12624|12630.5|12624.5|12625|12619|9
1663736400000|2022-09-21 05:00:00|12631|12625|12638|12632|12638.5|12632.5|12631|12625|28
1663736700000|2022-09-21 05:05:00|12638.5|12632.5|12636|12630|12645.5|12639.5|12630.5|12624.5|43
1663737000000|2022-09-21 05:10:00|12635.5|12629.5|12638.5|12632.5|12640|12634|12635|12629|4
1663737300000|2022-09-21 05:15:00|12638|12632|12640|12634|12640|12634|12636.5|12630.5|6
1663737600000|2022-09-21 05:20:00|12640.5|12634.5|12641|12635|12644|12638|12639|12633|6
1663737900000|2022-09-21 05:25:00|12640.5|12634.5|12651.5|12645.5|12652.5|12646.5|12640.5|12634.5|20
1663738200000|2022-09-21 05:30:00|12650.5|12644.5|12655.5|12649.5|12656.5|12650.5|12650.5|12644.5|28
1663738500000|2022-09-21 05:35:00|12656|12650|12650|12644|12656|12650|12649.5|12643.5|7
1663738800000|2022-09-21 05:40:00|12649.5|12643.5|12646|12640|12651|12645|12645|12639|67
1663739100000|2022-09-21 05:45:00|12645.5|12639.5|12649.5|12643.5|12650.5|12644.5|12645|12639|17
1663739400000|2022-09-21 05:50:00|12648.5|12642.5|12661|12655|12662.5|12656.5|12648.5|12642.5|68
1663739700000|2022-09-21 05:55:00|12661.5|12655.5|12614.5|12608.5|12667|12661|12602|12596|548
1663740000000|2022-09-21 06:00:00|12612.9|12610.1|12634.4|12631.6|12635.4|12632.6|12574.4|12571.6|918
1663740300000|2022-09-21 06:05:00|12634.9|12632.1|12636.9|12634.1|12651.4|12648.6|12628.4|12625.6|623
1663740600000|2022-09-21 06:10:00|12637.4|12634.6|12611.9|12609.1|12647.9|12645.1|12602.4|12599.6|611
1663740900000|2022-09-21 06:15:00|12611.4|12608.6|12616.9|12614.1|12634.9|12632.1|12604.9|12602.1|441
1663741200000|2022-09-21 06:20:00|12617.4|12614.6|12604.9|12602.1|12622.4|12619.6|12598.4|12595.6|276
1663741500000|2022-09-21 06:25:00|12604.4|12601.6|12563.4|12560.6|12607.4|12604.6|12563.4|12560.6|365
1663741800000|2022-09-21 06:30:00|12564.4|12561.6|12541.9|12539.1|12571.4|12568.6|12535.4|12532.6|713
1663742100000|2022-09-21 06:35:00|12542.4|12539.6|12539.4|12536.6|12556.4|12553.6|12535.4|12532.6|285
1663742400000|2022-09-21 06:40:00|12539.9|12537.1|12557.4|12554.6|12560.9|12558.1|12526.4|12523.6|481
1663742700000|2022-09-21 06:45:00|12558.4|12555.6|12588.4|12585.6|12592.4|12589.6|12555.4|12552.6|411
1663743000000|2022-09-21 06:50:00|12588.9|12586.1|12581.9|12579.1|12596.9|12594.1|12577.4|12574.6|358
1663743300000|2022-09-21 06:55:00|12581.4|12578.6|12567.4|12564.6|12588.9|12586.1|12551.4|12548.6|549
1663743600000|2022-09-21 07:00:00|12565.9|12563.1|12532.7|12531.3|12575.7|12574.3|12531.2|12529.8|1945
1663743900000|2022-09-21 07:05:00|12532.2|12530.8|12543.2|12541.8|12550.7|12549.3|12518.7|12517.3|1463
1663744200000|2022-09-21 07:10:00|12542.7|12541.3|12565.2|12563.8|12568.7|12567.3|12523.2|12521.8|931
1663744500000|2022-09-21 07:15:00|12564.7|12563.3|12573.2|12571.8|12601.7|12600.3|12558.2|12556.8|1320
1663744800000|2022-09-21 07:20:00|12572.7|12571.3|12567.7|12566.3|12579.2|12577.8|12556.2|12554.8|643
1663745100000|2022-09-21 07:25:00|12568.2|12566.8|12605.2|12603.8|12610.2|12608.8|12567.2|12565.8|817
1663745400000|2022-09-21 07:30:00|12605.7|12604.3|12601.7|12600.3|12608.2|12606.8|12582.7|12581.3|764
1663745700000|2022-09-21 07:35:00|12602.2|12600.8|12600.7|12599.3|12610.7|12609.3|12597.7|12596.3|513
1663746000000|2022-09-21 07:40:00|12600.2|12598.8|12597.7|12596.3|12606.7|12605.3|12591.2|12589.8|339
1663746300000|2022-09-21 07:45:00|12598.2|12596.8|12625.2|12623.8|12630.7|12629.3|12598.2|12596.8|664
1663746600000|2022-09-21 07:50:00|12625.7|12624.3|12621.5|12620.1|12640.5|12639.1|12618|12616.6|623
1663746900000|2022-09-21 07:55:00|12622|12620.6|12610.5|12609.1|12623|12621.6|12606.5|12605.1|466
1663747200000|2022-09-21 08:00:00|12611|12609.6|12605|12603.6|12621.5|12620.1|12602.5|12601.1|546
1663747500000|2022-09-21 08:05:00|12604.5|12603.1|12611.5|12610.1|12612.5|12611.1|12588|12586.6|497
1663747800000|2022-09-21 08:10:00|12612|12610.6|12622.5|12621.1|12633|12631.6|12609.5|12608.1|500
1663748100000|2022-09-21 08:15:00|12623|12621.6|12639.5|12638.1|12642|12640.6|12623|12621.6|543
1663748400000|2022-09-21 08:20:00|12640|12638.6|12651|12649.6|12655|12653.6|12639|12637.6|443
1663748700000|2022-09-21 08:25:00|12651.5|12650.1|12642.5|12641.1|12658.5|12657.1|12641.5|12640.1|603
1663749000000|2022-09-21 08:30:00|12643|12641.6|12642.5|12641.1|12651.5|12650.1|12634|12632.6|371
1663749300000|2022-09-21 08:35:00|12643|12641.6|12646.5|12645.1|12651.5|12650.1|12641.5|12640.1|271
1663749600000|2022-09-21 08:40:00|12646|12644.6|12651|12649.6|12655|12653.6|12643|12641.6|257
1663749900000|2022-09-21 08:45:00|12651.5|12650.1|12646.5|12645.1|12659|12657.6|12644|12642.6|420
1663750200000|2022-09-21 08:50:00|12647|12645.6|12647.5|12646.1|12652|12650.6|12643.5|12642.1|258
1663750500000|2022-09-21 08:55:00|12648|12646.6|12644.5|12643.1|12650.5|12649.1|12640|12638.6|312
1663750800000|2022-09-21 09:00:00|12644|12642.6|12637.5|12636.1|12651.5|12650.1|12636|12634.6|221
1663751100000|2022-09-21 09:05:00|12638|12636.6|12637.5|12636.1|12645|12643.6|12634|12632.6|239
1663751400000|2022-09-21 09:10:00|12638|12636.6|12634.5|12633.1|12640.5|12639.1|12632|12630.6|299
1663751700000|2022-09-21 09:15:00|12635|12633.6|12628.5|12627.1|12640|12638.6|12625|12623.6|246
1663752000000|2022-09-21 09:20:00|12629|12627.6|12627.5|12626.1|12633|12631.6|12618|12616.6|401
1663752300000|2022-09-21 09:25:00|12628|12626.6|12646|12644.6|12647.5|12646.1|12627|12625.6|258
1663752600000|2022-09-21 09:30:00|12645|12643.6|12668.5|12667.1|12669|12667.6|12641.5|12640.1|520
1663752900000|2022-09-21 09:35:00|12668|12666.6|12667|12665.6|12672|12670.6|12662|12660.6|302
1663753200000|2022-09-21 09:40:00|12667.5|12666.1|12668.5|12667.1|12680|12678.6|12667|12665.6|388
1663753500000|2022-09-21 09:45:00|12669|12667.6|12681.5|12680.1|12683.5|12682.1|12668.5|12667.1|456
1663753800000|2022-09-21 09:50:00|12681|12679.6|12675.5|12674.1|12686|12684.6|12672.5|12671.1|250
1663754100000|2022-09-21 09:55:00|12676|12674.6|12678|12676.6|12683|12681.6|12675|12673.6|158
1663754400000|2022-09-21 10:00:00|12676.5|12675.1|12672|12670.6|12687|12685.6|12672|12670.6|238
1663754700000|2022-09-21 10:05:00|12671.5|12670.1|12666.5|12665.1|12675.5|12674.1|12665.5|12664.1|309
1663755000000|2022-09-21 10:10:00|12667|12665.6|12671.5|12670.1|12676|12674.6|12664|12662.6|167
1663755300000|2022-09-21 10:15:00|12672|12670.6|12676.5|12675.1|12681|12679.6|12670.5|12669.1|126
1663755600000|2022-09-21 10:20:00|12677|12675.6|12659|12657.6|12678|12676.6|12658|12656.6|208
1663755900000|2022-09-21 10:25:00|12658.5|12657.1|12667.5|12666.1|12671.5|12670.1|12655|12653.6|185
1663756200000|2022-09-21 10:30:00|12667|12665.6|12650.5|12649.1|12669|12667.6|12648|12646.6|473
1663756500000|2022-09-21 10:35:00|12651|12649.6|12657.5|12656.1|12665.5|12664.1|12639|12637.6|597
1663756800000|2022-09-21 10:40:00|12657|12655.6|12663.5|12662.1|12666|12664.6|12657|12655.6|164
1663757100000|2022-09-21 10:45:00|12664|12662.6|12669.5|12668.1|12676|12674.6|12663|12661.6|218
1663757400000|2022-09-21 10:50:00|12669|12667.6|12675.5|12674.1|12682|12680.6|12668.5|12667.1|145
1663757700000|2022-09-21 10:55:00|12676|12674.6|12673|12671.6|12677.5|12676.1|12669|12667.6|186
1663758000000|2022-09-21 11:00:00|12673.5|12672.1|12670.5|12669.1|12680|12678.6|12670|12668.6|159
1663758300000|2022-09-21 11:05:00|12671|12669.6|12667.5|12666.1|12673.5|12672.1|12664|12662.6|152
1663758600000|2022-09-21 11:10:00|12668|12666.6|12661.5|12660.1|12671.5|12670.1|12661.5|12660.1|166
1663758900000|2022-09-21 11:15:00|12662|12660.6|12662|12660.6|12674|12672.6|12661.5|12660.1|113
1663759200000|2022-09-21 11:20:00|12662.5|12661.1|12662|12660.6|12663.5|12662.1|12652.5|12651.1|242
1663759500000|2022-09-21 11:25:00|12662.5|12661.1|12657.5|12656.1|12665|12663.6|12655|12653.6|84
1663759800000|2022-09-21 11:30:00|12657|12655.6|12655.5|12654.1|12663.5|12662.1|12652|12650.6|87
1663760100000|2022-09-21 11:35:00|12656|12654.6|12660.5|12659.1|12664|12662.6|12651.5|12650.1|178
1663760400000|2022-09-21 11:40:00|12660.6|12659.2|12667.1|12665.7|12672.6|12671.2|12659.6|12658.2|186
1663760700000|2022-09-21 11:45:00|12666.6|12665.2|12675.1|12673.7|12679.1|12677.7|12666.1|12664.7|217
1663761000000|2022-09-21 11:50:00|12674.6|12673.2|12678.1|12676.7|12681.6|12680.2|12670.1|12668.7|151
1663761300000|2022-09-21 11:55:00|12677.6|12676.2|12665.6|12664.2|12679.1|12677.7|12664.6|12663.2|173
1663761600000|2022-09-21 12:00:00|12665.1|12663.7|12672.1|12670.7|12677.1|12675.7|12664.1|12662.7|342
1663761900000|2022-09-21 12:05:00|12672.6|12671.2|12677.6|12676.2|12681.1|12679.7|12670.6|12669.2|193
1663762200000|2022-09-21 12:10:00|12677.1|12675.7|12668.6|12667.2|12678.1|12676.7|12664.6|12663.2|268
1663762500000|2022-09-21 12:15:00|12668.1|12666.7|12658.1|12656.7|12672.1|12670.7|12656.1|12654.7|194
1663762800000|2022-09-21 12:20:00|12658.6|12657.2|12659.6|12658.2|12663.6|12662.2|12654.1|12652.7|203
1663763100000|2022-09-21 12:25:00|12660.1|12658.7|12674.1|12672.7|12676.1|12674.7|12656.1|12654.7|169
1663763400000|2022-09-21 12:30:00|12673.6|12672.2|12701.6|12700.2|12703.1|12701.7|12673.1|12671.7|620
1663763700000|2022-09-21 12:35:00|12701.1|12699.7|12690.6|12689.2|12701.1|12699.7|12688.1|12686.7|347
1663764000000|2022-09-21 12:40:00|12690.1|12688.7|12682.6|12681.2|12693.6|12692.2|12681.1|12679.7|619
1663764300000|2022-09-21 12:45:00|12683.1|12681.7|12682.1|12680.7|12690.1|12688.7|12676.1|12674.7|239
1663764600000|2022-09-21 12:50:00|12681.6|12680.2|12676.6|12675.2|12682.6|12681.2|12670.6|12669.2|354
1663764900000|2022-09-21 12:55:00|12676.1|12674.7|12686.1|12684.7|12687.1|12685.7|12671.6|12670.2|240
1663765200000|2022-09-21 13:00:00|12686.6|12685.2|12687.1|12685.7|12693.1|12691.7|12682.1|12680.7|322
1663765500000|2022-09-21 13:05:00|12687.6|12686.2|12693.1|12691.7|12694.6|12693.2|12682.1|12680.7|270
1663765800000|2022-09-21 13:10:00|12693.6|12692.2|12688.1|12686.7|12693.6|12692.2|12681.1|12679.7|354
1663766100000|2022-09-21 13:15:00|12687.6|12686.2|12688.6|12687.2|12694.1|12692.7|12683.1|12681.7|138
1663766400000|2022-09-21 13:20:00|12689.1|12687.7|12690.6|12689.2|12691.6|12690.2|12683.1|12681.7|240
1663766700000|2022-09-21 13:25:00|12691.1|12689.7|12697.6|12696.2|12699.1|12697.7|12684.6|12683.2|325
1663767000000|2022-09-21 13:30:00|12697.1|12695.7|12663.6|12662.2|12701.6|12700.2|12662.6|12661.2|959
1663767300000|2022-09-21 13:35:00|12664.1|12662.7|12673.6|12672.2|12677.6|12676.2|12660.6|12659.2|413
1663767600000|2022-09-21 13:40:00|12674.1|12672.7|12668.6|12667.2|12685.1|12683.7|12668.6|12667.2|403
1663767900000|2022-09-21 13:45:00|12669.1|12667.7|12708.6|12707.2|12714.1|12712.7|12666.6|12665.2|721
1663768200000|2022-09-21 13:50:00|12708.1|12706.7|12702.6|12701.2|12719.6|12718.2|12699.1|12697.7|529
1663768500000|2022-09-21 13:55:00|12702.1|12700.7|12686.1|12684.7|12706.1|12704.7|12682.1|12680.7|327
1663768800000|2022-09-21 14:00:00|12685.1|12683.7|12697.1|12695.7|12697.1|12695.7|12682.1|12680.7|476
1663769100000|2022-09-21 14:05:00|12697.6|12696.2|12708.6|12707.2|12708.6|12707.2|12677.1|12675.7|392
1663769400000|2022-09-21 14:10:00|12709.3|12707.9|12714.3|12712.9|12717.3|12715.9|12695.8|12694.4|488
1663769700000|2022-09-21 14:15:00|12714.8|12713.4|12711.8|12710.4|12716.8|12715.4|12707.3|12705.9|386
1663770000000|2022-09-21 14:20:00|12712.3|12710.9|12723.3|12721.9|12725.3|12723.9|12712.3|12710.9|414
1663770300000|2022-09-21 14:25:00|12722.8|12721.4|12749.8|12748.4|12752.3|12750.9|12720.8|12719.4|664
1663770600000|2022-09-21 14:30:00|12750.3|12748.9|12736.3|12734.9|12754.8|12753.4|12729.8|12728.4|619
1663770900000|2022-09-21 14:35:00|12736.8|12735.4|12742.8|12741.4|12752.8|12751.4|12736.3|12734.9|457
1663771200000|2022-09-21 14:40:00|12743.3|12741.9|12738.8|12737.4|12752.3|12750.9|12738.8|12737.4|492
1663771500000|2022-09-21 14:45:00|12739.3|12737.9|12737.8|12736.4|12755.8|12754.4|12733.3|12731.9|502
1663771800000|2022-09-21 14:50:00|12738.3|12736.9|12748.3|12746.9|12750.8|12749.4|12736.8|12735.4|409
1663772100000|2022-09-21 14:55:00|12748.8|12747.4|12743.3|12741.9|12749.3|12747.9|12737.8|12736.4|230
1663772400000|2022-09-21 15:00:00|12742.8|12741.4|12736.8|12735.4|12753.8|12752.4|12732.8|12731.4|661
1663772700000|2022-09-21 15:05:00|12736.3|12734.9|12734.8|12733.4|12741.8|12740.4|12730.3|12728.9|482
1663773000000|2022-09-21 15:10:00|12735.3|12733.9|12758.8|12757.4|12759.3|12757.9|12734.8|12733.4|513
1663773300000|2022-09-21 15:15:00|12758.3|12756.9|12753.8|12752.4|12765.3|12763.9|12750.8|12749.4|436
1663773600000|2022-09-21 15:20:00|12754.3|12752.9|12765.3|12763.9|12765.8|12764.4|12751.3|12749.9|441
1663773900000|2022-09-21 15:25:00|12765.8|12764.4|12762.3|12760.9|12774.8|12773.4|12761.8|12760.4|1060
1663774200000|2022-09-21 15:30:00|12763|12760.2|12766.5|12763.7|12774|12771.2|12759|12756.2|1246
1663774500000|2022-09-21 15:35:00|12766|12763.2|12783.5|12780.7|12785.5|12782.7|12764.5|12761.7|665
1663774800000|2022-09-21 15:40:00|12783|12780.2|12791.5|12788.7|12794.5|12791.7|12782|12779.2|549
1663775100000|2022-09-21 15:45:00|12791|12788.2|12776.5|12773.7|12794.5|12791.7|12776|12773.2|384
1663775400000|2022-09-21 15:50:00|12777|12774.2|12778.5|12775.7|12784|12781.2|12773|12770.2|252
1663775700000|2022-09-21 15:55:00|12778|12775.2|12784.5|12781.7|12785.5|12782.7|12777|12774.2|201
1663776000000|2022-09-21 16:00:00|12785|12782.2|12782|12779.2|12785.5|12782.7|12779.5|12776.7|124
1663776300000|2022-09-21 16:05:00|12781.5|12778.7|12794|12791.2|12795.5|12792.7|12781|12778.2|168
1663776600000|2022-09-21 16:10:00|12796|12793.2|12795|12792.2|12802.5|12799.7|12792.5|12789.7|336
1663776900000|2022-09-21 16:15:00|12794.5|12791.7|12792.5|12789.7|12800|12797.2|12789.5|12786.7|97
1663777200000|2022-09-21 16:20:00|12792|12789.2|12789|12786.2|12794.5|12791.7|12784.5|12781.7|84
1663777500000|2022-09-21 16:25:00|12789.5|12786.7|12794.5|12791.7|12796|12793.2|12786.5|12783.7|109
1663777800000|2022-09-21 16:30:00|12794|12791.2|12797|12794.2|12797.5|12794.7|12789|12786.2|98
1663778100000|2022-09-21 16:35:00|12797.5|12794.7|12796.5|12793.7|12801.5|12798.7|12794|12791.2|171
1663778400000|2022-09-21 16:40:00|12796|12793.2|12791|12788.2|12798|12795.2|12790.5|12787.7|44
1663778700000|2022-09-21 16:45:00|12790.5|12787.7|12791.5|12788.7|12796|12793.2|12787.5|12784.7|96
1663779000000|2022-09-21 16:50:00|12791|12788.2|12779|12776.2|12792.5|12789.7|12778.5|12775.7|93
1663779300000|2022-09-21 16:55:00|12778.5|12775.7|12771|12768.2|12779.5|12776.7|12770|12767.2|193
1663779600000|2022-09-21 17:00:00|12770.5|12767.7|12775.5|12772.7|12776.5|12773.7|12769|12766.2|68
1663779900000|2022-09-21 17:05:00|12775|12772.2|12775|12772.2|12777.5|12774.7|12771.5|12768.7|103
1663780200000|2022-09-21 17:10:00|12775.5|12772.7|12777.5|12774.7|12778.5|12775.7|12771.5|12768.7|45
1663780500000|2022-09-21 17:15:00|12777|12774.2|12771.5|12768.7|12777|12774.2|12767.5|12764.7|114
1663780800000|2022-09-21 17:20:00|12772|12769.2|12770.5|12767.7|12772.5|12769.7|12765.5|12762.7|114
1663781100000|2022-09-21 17:25:00|12770|12767.2|12774|12771.2|12774.5|12771.7|12762|12759.2|107
1663781400000|2022-09-21 17:30:00|12773.5|12770.7|12778|12775.2|12779.5|12776.7|12773.5|12770.7|75
1663781700000|2022-09-21 17:35:00|12778.5|12775.7|12783.5|12780.7|12784|12781.2|12774.5|12771.7|49
1663782000000|2022-09-21 17:40:00|12784|12781.2|12789|12786.2|12790.5|12787.7|12779.5|12776.7|90
1663782300000|2022-09-21 17:45:00|12788.5|12785.7|12784|12781.2|12794|12791.2|12780|12777.2|156
1663782600000|2022-09-21 17:50:00|12784.5|12781.7|12775.5|12772.7|12785.5|12782.7|12774|12771.2|224
1663782900000|2022-09-21 17:55:00|12775|12772.2|12785|12782.2|12788.5|12785.7|12774.5|12771.7|227
1663783200000|2022-09-21 18:00:00|12789.5|12786.7|12663.5|12660.7|12789.5|12786.7|12661|12658.2|1759
1663783500000|2022-09-21 18:05:00|12663|12660.2|12716.5|12713.7|12727|12724.2|12647.5|12644.7|1095
1663783800000|2022-09-21 18:10:00|12716|12713.2|12673.5|12670.7|12724.5|12721.7|12672.5|12669.7|673
1663784100000|2022-09-21 18:15:00|12674|12671.2|12686.5|12683.7|12697.5|12694.7|12669.5|12666.7|542
1663784400000|2022-09-21 18:20:00|12687|12684.2|12717|12714.2|12718|12715.2|12685|12682.2|356
1663784700000|2022-09-21 18:25:00|12716.5|12713.7|12711.5|12708.7|12741|12738.2|12704.5|12701.7|642
1663785000000|2022-09-21 18:30:00|12712|12709.2|12767|12764.2|12779|12776.2|12689|12686.2|906
1663785300000|2022-09-21 18:35:00|12768|12765.2|12755.5|12752.7|12789.5|12786.7|12741.5|12738.7|866
1663785600000|2022-09-21 18:40:00|12755|12752.2|12838.5|12835.7|12845|12842.2|12742|12739.2|872
1663785900000|2022-09-21 18:45:00|12838|12835.2|12811.5|12808.7|12863.5|12860.7|12791|12788.2|937
1663786200000|2022-09-21 18:50:00|12812|12809.2|12833|12830.2|12838|12835.2|12785.5|12782.7|469
1663786500000|2022-09-21 18:55:00|12833.5|12830.7|12821|12818.2|12842|12839.2|12803.5|12800.7|265
1663786800000|2022-09-21 19:00:00|12821.5|12818.7|12802.5|12799.7|12831.5|12828.7|12794.5|12791.7|280
1663787100000|2022-09-21 19:05:00|12802|12799.2|12774.5|12771.7|12817.5|12814.7|12768|12765.2|220
1663787400000|2022-09-21 19:10:00|12774|12771.2|12777|12774.2|12780|12777.2|12708.5|12705.7|542
1663787700000|2022-09-21 19:15:00|12776.5|12773.7|12748|12745.2|12789|12786.2|12745|12742.2|265
1663788000000|2022-09-21 19:20:00|12748.5|12745.7|12736.5|12733.7|12749|12746.2|12722.5|12719.7|250
1663788300000|2022-09-21 19:25:00|12736|12733.2|12684.5|12681.7|12736.5|12733.7|12684|12681.2|330
1663788600000|2022-09-21 19:30:00|12684|12681.2|12705.5|12702.7|12708|12705.2|12664|12661.2|514
1663788900000|2022-09-21 19:35:00|12706|12703.2|12664|12661.2|12707|12704.2|12659.5|12656.7|413
1663789200000|2022-09-21 19:40:00|12663.5|12660.7|12646|12643.2|12676|12673.2|12645.5|12642.7|355
1663789500000|2022-09-21 19:45:00|12645.5|12642.7|12639|12636.2|12651|12648.2|12628|12625.2|593
1663789800000|2022-09-21 19:50:00|12641|12638.2|12647|12644.2|12659|12656.2|12631|12628.2|612
1663790100000|2022-09-21 19:55:00|12646.5|12643.7|12593|12590.2|12646.5|12643.7|12592.5|12589.7|642
1663790400000|2022-09-21 20:00:00|12592.5|12589.7|12587.3|12580.3|12603.2|12596.2|12578.1|12571.1|26
1663790700000|2022-09-21 20:05:00|12585.6|12578.6|12603.4|12596.4|12610.1|12603.1|12584.7|12577.7|0
1663791000000|2022-09-21 20:10:00|12603.9|12596.9|12599.5|12592.5|12607.5|12600.5|12591.3|12584.3|0
1663791300000|2022-09-21 20:15:00|12600.3|12593.3|12587.5|12580.5|12602.8|12595.8|12587.5|12580.5|0
1663791600000|2022-09-21 20:20:00|12588.4|12581.4|12578|12571|12595.3|12588.3|12578|12571|0
1663791900000|2022-09-21 20:25:00|12577.6|12570.6|12566.9|12559.9|12578.4|12571.4|12563.9|12556.9|0
1663792200000|2022-09-21 20:30:00|12568.6|12561.6|12573|12566|12584.5|12577.5|12568.5|12561.5|0
1663792500000|2022-09-21 20:35:00|12572.6|12565.6|12575|12568|12581|12574|12570.4|12563.4|0
1663792800000|2022-09-21 20:40:00|12575.4|12568.4|12575.9|12568.9|12577.6|12570.6|12570.9|12563.9|0
1663793100000|2022-09-21 20:45:00|12575.8|12568.8|12590.8|12583.8|12593.3|12586.3|12575.8|12568.8|0
1663793400000|2022-09-21 20:50:00|12590|12583|12584.9|12577.9|12590.6|12583.6|12580.4|12573.4|0
1663793700000|2022-09-21 20:55:00|12585.7|12578.7|12587.2|12580.2|12587.3|12580.3|12578.5|12571.5|0
1663794000000|2022-09-21 21:00:00|12587.5|12580.5|12588.4|12581.4|12588.4|12581.4|12586.6|12579.6|0
1663794300000|2022-09-21 21:05:00|12588.5|12581.5|12587.8|12580.8|12589.5|12582.5|12587|12580|0
1663794600000|2022-09-21 21:10:00|12587.7|12580.7|12588.7|12581.7|12590|12583|12587.4|12580.4|0
1663794900000|2022-09-21 21:15:00|12588.8|12581.8|12588.1|12581.1|12589.9|12582.9|12587.9|12580.9|0
1663795200000|2022-09-21 21:20:00|12587.8|12580.8|12586|12579|12587.8|12580.8|12585.9|12578.9|0
1663795500000|2022-09-21 21:25:00|12586.1|12579.1|12584.8|12577.8|12586.2|12579.2|12584.8|12577.8|0
1663795800000|2022-09-21 21:30:00|12585.3|12578.3|12585.3|12578.3|12585.6|12578.6|12584.9|12577.9|0
1663796100000|2022-09-21 21:35:00|12585.4|12578.4|12585.5|12578.5|12586|12579|12584.2|12577.2|0
1663796400000|2022-09-21 21:40:00|12585.3|12578.3|12583.9|12576.9|12586.4|12579.4|12583.5|12576.5|0
1663796700000|2022-09-21 21:45:00|12583.8|12576.8|12583|12576|12583.9|12576.9|12581.6|12574.6|0
1663797000000|2022-09-21 21:50:00|12583.3|12576.3|12583.4|12576.4|12583.7|12576.7|12583.1|12576.1|0
1663797300000|2022-09-21 21:55:00|12583.5|12576.5|12585.9|12578.9|12588.7|12581.7|12583.5|12576.5|0
1663797600000|2022-09-21 22:00:00|12579.7|12572.7|12598.1|12591.1|12601.4|12594.4|12579.7|12572.7|0
1663797900000|2022-09-21 22:05:00|12596.4|12589.4|12589.6|12582.6|12598|12591|12588|12581|0
1663798200000|2022-09-21 22:10:00|12590.4|12583.4|12585.5|12578.5|12592.9|12585.9|12581.3|12574.3|0
1663798500000|2022-09-21 22:15:00|12584.6|12577.6|12586.2|12579.2|12587.9|12580.9|12580.5|12573.5|0
1663798800000|2022-09-21 22:20:00|12585.4|12578.4|12591.2|12584.2|12592.9|12585.9|12585|12578|0
1663799100000|2022-09-21 22:25:00|12592|12585|12593.1|12586.1|12594.7|12587.7|12587.2|12580.2|0
1663799400000|2022-09-21 22:30:00|12592.7|12585.7|12586.8|12579.8|12593.9|12586.9|12585.6|12578.6|0
1663799700000|2022-09-21 22:35:00|12585.9|12578.9|12587.9|12580.9|12587.9|12580.9|12582.9|12575.9|0
1663800000000|2022-09-21 22:40:00|12587.8|12580.8|12557.2|12550.2|12587.8|12580.8|12557.2|12550.2|0
1663800300000|2022-09-21 22:45:00|12557.6|12550.6|12555.4|12548.4|12559.4|12552.4|12551.6|12544.6|0
1663800600000|2022-09-21 22:50:00|12555.3|12548.3|12554.8|12547.8|12559.5|12552.5|12549.6|12542.6|0
1663800900000|2022-09-21 22:55:00|12554.3|12547.3|12555.3|12548.3|12561.5|12554.5|12553.9|12546.9|0
1663801200000|2022-09-21 23:00:00|12555.2|12548.2|12557.2|12550.2|12560.6|12553.6|12551|12544|0
1663801500000|2022-09-21 23:05:00|12557.6|12550.6|12557.5|12550.5|12561.6|12554.6|12555.7|12548.7|0
1663801800000|2022-09-21 23:10:00|12558.3|12551.3|12541.8|12534.8|12558.3|12551.3|12540.2|12533.2|0
1663802100000|2022-09-21 23:15:00|12542.7|12535.7|12547.8|12540.8|12548.2|12541.2|12541|12534|0
1663802400000|2022-09-21 23:20:00|12548.2|12541.2|12555.6|12548.6|12557|12550|12547.7|12540.7|0
1663802700000|2022-09-21 23:25:00|12555.2|12548.2|12550.4|12543.4|12558.6|12551.6|12549.6|12542.6|0
1663803000000|2022-09-21 23:30:00|12549.6|12542.6|12535.7|12528.7|12552.2|12545.2|12535.6|12528.6|0
1663803300000|2022-09-21 23:35:00|12536.6|12529.6|12540.3|12533.3|12545.1|12538.1|12536.6|12529.6|0
1663803600000|2022-09-21 23:40:00|12541.1|12534.1|12538.4|12531.4|12542|12535|12534|12527|0
1663803900000|2022-09-21 23:45:00|12538.8|12531.8|12538.5|12531.5|12541.9|12534.9|12536.9|12529.9|0
1663804200000|2022-09-21 23:50:00|12538.1|12531.1|12545.7|12538.7|12547.4|12540.4|12537|12530|0
1663804500000|2022-09-21 23:55:00|12544.9|12537.9|12535.5|12528.5|12551.2|12544.2|12535.5|12528.5|0
1663804800000|2022-09-22 00:00:00|12534.7|12527.7|12541.4|12534.4|12544.4|12537.4|12526.7|12519.7|0
1663805100000|2022-09-22 00:05:00|12540.9|12533.9|12536.1|12529.1|12548.2|12541.2|12535.6|12528.6|0
1663805400000|2022-09-22 00:10:00|12536.9|12529.9|12538.6|12531.6|12544.8|12537.8|12536.1|12529.1|0
1663805700000|2022-09-22 00:15:00|12538.2|12531.2|12511.1|12505.1|12539.1|12532.1|12502.1|12496.1|227
1663806000000|2022-09-22 00:20:00|12510.6|12504.6|12513.1|12507.1|12516.6|12510.6|12505.1|12499.1|61
1663806300000|2022-09-22 00:25:00|12512.6|12506.6|12513.6|12507.6|12517.1|12511.1|12510.1|12504.1|25
1663806600000|2022-09-22 00:30:00|12514.1|12508.1|12516.6|12510.6|12522.6|12516.6|12513.1|12507.1|37
1663806900000|2022-09-22 00:35:00|12516.1|12510.1|12521.1|12515.1|12523.1|12517.1|12515.1|12509.1|27
1663807200000|2022-09-22 00:40:00|12521.6|12515.6|12502.6|12496.6|12521.6|12515.6|12499.6|12493.6|30
1663807500000|2022-09-22 00:45:00|12501.6|12495.6|12507.6|12501.6|12507.6|12501.6|12500.1|12494.1|25
1663807800000|2022-09-22 00:50:00|12507.1|12501.1|12497.1|12491.1|12509.6|12503.6|12495.6|12489.6|59
1663808100000|2022-09-22 00:55:00|12497.6|12491.6|12492.1|12486.1|12497.6|12491.6|12485.1|12479.1|51
1663808400000|2022-09-22 01:00:00|12492.6|12486.6|12487.6|12481.6|12496.6|12490.6|12485.6|12479.6|74
1663808700000|2022-09-22 01:05:00|12488.1|12482.1|12478.6|12472.6|12493.6|12487.6|12478.6|12472.6|56
1663809000000|2022-09-22 01:10:00|12478.1|12472.1|12470.6|12464.6|12484.1|12478.1|12466.1|12460.1|51
1663809300000|2022-09-22 01:15:00|12471.1|12465.1|12473.1|12467.1|12478.6|12472.6|12469.1|12463.1|19
1663809600000|2022-09-22 01:20:00|12472.6|12466.6|12461.6|12455.6|12472.6|12466.6|12451.6|12445.6|128
1663809900000|2022-09-22 01:25:00|12462.1|12456.1|12457.1|12451.1|12464.1|12458.1|12455.6|12449.6|28
1663810200000|2022-09-22 01:30:00|12457.6|12451.6|12459.6|12453.6|12462.6|12456.6|12455.1|12449.1|34
1663810500000|2022-09-22 01:35:00|12459.1|12453.1|12457.1|12451.1|12461.1|12455.1|12455.6|12449.6|20
1663810800000|2022-09-22 01:40:00|12457.6|12451.6|12459.6|12453.6|12460.1|12454.1|12454.6|12448.6|17
1663811100000|2022-09-22 01:45:00|12459.1|12453.1|12465.6|12459.6|12465.6|12459.6|12454.6|12448.6|35
1663811400000|2022-09-22 01:50:00|12466.1|12460.1|12465.6|12459.6|12471.6|12465.6|12464.6|12458.6|21
1663811700000|2022-09-22 01:55:00|12466.1|12460.1|12479.1|12473.1|12479.6|12473.6|12466.1|12460.1|22
1663812000000|2022-09-22 02:00:00|12478.6|12472.6|12479.6|12473.6|12487.1|12481.1|12474.6|12468.6|52
1663812300000|2022-09-22 02:05:00|12479.1|12473.1|12470.1|12464.1|12481.6|12475.6|12469.6|12463.6|28
1663812600000|2022-09-22 02:10:00|12470.6|12464.6|12472.1|12466.1|12472.6|12466.6|12467.6|12461.6|8
1663812900000|2022-09-22 02:15:00|12471.6|12465.6|12479.1|12473.1|12481.6|12475.6|12470.6|12464.6|14
1663813200000|2022-09-22 02:20:00|12478.6|12472.6|12482.1|12476.1|12488.6|12482.6|12476.6|12470.6|15
1663813500000|2022-09-22 02:25:00|12482.6|12476.6|12478.6|12472.6|12482.6|12476.6|12468.6|12462.6|36
1663813800000|2022-09-22 02:30:00|12479.1|12473.1|12475.6|12469.6|12483.6|12477.6|12475.6|12469.6|11
1663814100000|2022-09-22 02:35:00|12476.1|12470.1|12486.1|12480.1|12490.1|12484.1|12474.1|12468.1|13
1663814400000|2022-09-22 02:40:00|12485.6|12479.6|12491.6|12485.6|12492.1|12486.1|12484.6|12478.6|58
1663814700000|2022-09-22 02:45:00|12493.1|12487.1|12502.6|12496.6|12502.6|12496.6|12492.1|12486.1|48
1663815000000|2022-09-22 02:50:00|12502.1|12496.1|12495.6|12489.6|12509.6|12503.6|12494.6|12488.6|21
1663815300000|2022-09-22 02:55:00|12497.1|12491.1|12503.6|12497.6|12510.6|12504.6|12496.1|12490.1|57
1663815600000|2022-09-22 03:00:00|12503.1|12497.1|12497.6|12491.6|12503.1|12497.1|12495.6|12489.6|20
1663815900000|2022-09-22 03:05:00|12498.6|12492.6|12495.6|12489.6|12502.1|12496.1|12493.6|12487.6|16
1663816200000|2022-09-22 03:10:00|12495.1|12489.1|12492.1|12486.1|12497.6|12491.6|12488.6|12482.6|10
1663816500000|2022-09-22 03:15:00|12492.6|12486.6|12495.6|12489.6|12497.1|12491.1|12487.1|12481.1|17
1663816800000|2022-09-22 03:20:00|12495.1|12489.1|12502.1|12496.1|12502.6|12496.6|12493.1|12487.1|13
1663817100000|2022-09-22 03:25:00|12502.6|12496.6|12498.1|12492.1|12502.6|12496.6|12498.1|12492.1|8
1663817400000|2022-09-22 03:30:00|12498.6|12492.6|12501.1|12495.1|12506.1|12500.1|12498.1|12492.1|16
1663817700000|2022-09-22 03:35:00|12502.1|12496.1|12506.1|12500.1|12508.1|12502.1|12501.6|12495.6|8
1663818000000|2022-09-22 03:40:00|12506.6|12500.6|12507.6|12501.6|12510.1|12504.1|12505.6|12499.6|13
1663818300000|2022-09-22 03:45:00|12507.1|12501.1|12508.6|12502.6|12509.1|12503.1|12504.1|12498.1|5
1663818600000|2022-09-22 03:50:00|12508.1|12502.1|12510.1|12504.1|12510.6|12504.6|12507.6|12501.6|8
1663818900000|2022-09-22 03:55:00|12509.6|12503.6|12505.1|12499.1|12509.6|12503.6|12501.6|12495.6|12
1663819200000|2022-09-22 04:00:00|12505.6|12499.6|12508.1|12502.1|12508.6|12502.6|12503.6|12497.6|7
1663819500000|2022-09-22 04:05:00|12508.6|12502.6|12512.1|12506.1|12514.1|12508.1|12504.1|12498.1|47
1663819800000|2022-09-22 04:10:00|12511.6|12505.6|12512.6|12506.6|12513.6|12507.6|12507.6|12501.6|8
1663820100000|2022-09-22 04:15:00|12512.1|12506.1|12514.1|12508.1|12516.1|12510.1|12508.1|12502.1|11
1663820400000|2022-09-22 04:20:00|12514.6|12508.6|12520.1|12514.1|12523.1|12517.1|12514.6|12508.6|32
1663820700000|2022-09-22 04:25:00|12520.6|12514.6|12523.1|12517.1|12526.6|12520.6|12520.6|12514.6|15
1663821000000|2022-09-22 04:30:00|12522.6|12516.6|12526.1|12520.1|12526.1|12520.1|12520.1|12514.1|53
1663821300000|2022-09-22 04:35:00|12525.6|12519.6|12522.1|12516.1|12526.6|12520.6|12520.1|12514.1|22
1663821600000|2022-09-22 04:40:00|12521.6|12515.6|12519.6|12513.6|12522.1|12516.1|12519.6|12513.6|6
1663821900000|2022-09-22 04:45:00|12519.1|12513.1|12523.6|12517.6|12527.1|12521.1|12517.1|12511.1|33
1663822200000|2022-09-22 04:50:00|12524.1|12518.1|12525.1|12519.1|12526.6|12520.6|12521.1|12515.1|6
1663822500000|2022-09-22 04:55:00|12525.6|12519.6|12520.6|12514.6|12526.1|12520.1|12520.6|12514.6|9
1663822800000|2022-09-22 05:00:00|12520.1|12514.1|12528.1|12522.1|12529.1|12523.1|12517.6|12511.6|24
1663823100000|2022-09-22 05:05:00|12528.6|12522.6|12532.1|12526.1|12532.1|12526.1|12523.6|12517.6|32
1663823400000|2022-09-22 05:10:00|12531.6|12525.6|12519.1|12513.1|12532.6|12526.6|12517.6|12511.6|27
1663823700000|2022-09-22 05:15:00|12518.6|12512.6|12528.6|12522.6|12530.6|12524.6|12518.1|12512.1|38
1663824000000|2022-09-22 05:20:00|12528.1|12522.1|12534.6|12528.6|12534.6|12528.6|12526.1|12520.1|33
1663824300000|2022-09-22 05:25:00|12534.1|12528.1|12533.1|12527.1|12537.1|12531.1|12532.6|12526.6|36
1663824600000|2022-09-22 05:30:00|12533.6|12527.6|12541.1|12535.1|12549.1|12543.1|12531.1|12525.1|143
1663824900000|2022-09-22 05:35:00|12540.6|12534.6|12554.6|12548.6|12555.6|12549.6|12535.6|12529.6|87
1663825200000|2022-09-22 05:40:00|12555.1|12549.1|12552.1|12546.1|12557.6|12551.6|12546.1|12540.1|126
1663825500000|2022-09-22 05:45:00|12552.6|12546.6|12551.6|12545.6|12553.1|12547.1|12547.1|12541.1|43
1663825800000|2022-09-22 05:50:00|12552.1|12546.1|12551.6|12545.6|12553.6|12547.6|12545.6|12539.6|29
1663826100000|2022-09-22 05:55:00|12552.1|12546.1|12543.6|12537.6|12557.6|12551.6|12543.6|12537.6|72
1663826400000|2022-09-22 06:00:00|12542|12539.2|12570|12567.2|12572.5|12569.7|12542|12539.2|397
1663826700000|2022-09-22 06:05:00|12569|12566.2|12582|12579.2|12588|12585.2|12567|12564.2|621
1663827000000|2022-09-22 06:10:00|12581|12578.2|12555|12552.2|12583|12580.2|12555|12552.2|465
1663827300000|2022-09-22 06:15:00|12555.5|12552.7|12559|12556.2|12563.5|12560.7|12547|12544.2|256
1663827600000|2022-09-22 06:20:00|12558.5|12555.7|12576|12573.2|12581.5|12578.7|12558|12555.2|248
1663827900000|2022-09-22 06:25:00|12575.5|12572.7|12584|12581.2|12586.5|12583.7|12573|12570.2|154
1663828200000|2022-09-22 06:30:00|12583.5|12580.7|12530|12527.2|12584|12581.2|12529|12526.2|418
1663828500000|2022-09-22 06:35:00|12533.5|12530.7|12530|12527.2|12539|12536.2|12521|12518.2|330
1663828800000|2022-09-22 06:40:00|12529.5|12526.7|12532|12529.2|12536.5|12533.7|12523.5|12520.7|218
1663829100000|2022-09-22 06:45:00|12532.5|12529.7|12538|12535.2|12539.5|12536.7|12518|12515.2|504
1663829400000|2022-09-22 06:50:00|12537.5|12534.7|12545|12542.2|12551|12548.2|12531|12528.2|415
1663829700000|2022-09-22 06:55:00|12544.5|12541.7|12550|12547.2|12557|12554.2|12530|12527.2|466
1663830000000|2022-09-22 07:00:00|12549.3|12547.9|12529.3|12527.9|12550.3|12548.9|12519.3|12517.9|1884
1663830300000|2022-09-22 07:05:00|12528.8|12527.4|12549.3|12547.9|12557.8|12556.4|12524.3|12522.9|1442
1663830600000|2022-09-22 07:10:00|12548.8|12547.4|12559.3|12557.9|12561.3|12559.9|12534.3|12532.9|667
1663830900000|2022-09-22 07:15:00|12558.8|12557.4|12593.3|12591.9|12603.8|12602.4|12556.3|12554.9|1075
1663831200000|2022-09-22 07:20:00|12592.8|12591.4|12599.3|12597.9|12611.8|12610.4|12583.3|12581.9|1198
1663831500000|2022-09-22 07:25:00|12598.8|12597.4|12615.3|12613.9|12626.8|12625.4|12596.3|12594.9|695
1663831800000|2022-09-22 07:30:00|12614.3|12612.9|12638.3|12636.9|12645.8|12644.4|12605.3|12603.9|1296
1663832100000|2022-09-22 07:35:00|12638.8|12637.4|12640.3|12638.9|12649.3|12647.9|12628.3|12626.9|765
1663832400000|2022-09-22 07:40:00|12640.2|12638.8|12651.7|12650.3|12652.7|12651.3|12632.2|12630.8|479
1663832700000|2022-09-22 07:45:00|12652.2|12650.8|12706.7|12705.3|12708.7|12707.3|12649.2|12647.8|1407
1663833000000|2022-09-22 07:50:00|12706.2|12704.8|12715.2|12713.8|12724.2|12722.8|12704.2|12702.8|1264
1663833300000|2022-09-22 07:55:00|12714.7|12713.3|12703.2|12701.8|12717.7|12716.3|12698.2|12696.8|863
1663833600000|2022-09-22 08:00:00|12702.7|12701.3|12711.2|12709.8|12713.2|12711.8|12686.7|12685.3|1024
1663833900000|2022-09-22 08:05:00|12711.7|12710.3|12689.7|12688.3|12716.2|12714.8|12687.2|12685.8|862
1663834200000|2022-09-22 08:10:00|12690.2|12688.8|12682.2|12680.8|12700.2|12698.8|12680.2|12678.8|644
1663834500000|2022-09-22 08:15:00|12681.7|12680.3|12700.2|12698.8|12704.2|12702.8|12681.2|12679.8|616
1663834800000|2022-09-22 08:20:00|12699.7|12698.3|12700.2|12698.8|12714.7|12713.3|12695.7|12694.3|533
1663835100000|2022-09-22 08:25:00|12699.7|12698.3|12702.7|12701.3|12718.2|12716.8|12694.2|12692.8|523
1663835400000|2022-09-22 08:30:00|12703.2|12701.8|12730.2|12728.8|12730.2|12728.8|12703.2|12701.8|498
1663835700000|2022-09-22 08:35:00|12729.7|12728.3|12747.2|12745.8|12753.7|12752.3|12727.7|12726.3|808
1663836000000|2022-09-22 08:40:00|12746.7|12745.3|12772.7|12771.3|12776.7|12775.3|12745.2|12743.8|776
1663836300000|2022-09-22 08:45:00|12772.2|12770.8|12747.2|12745.8|12784.7|12783.3|12743.7|12742.3|1011
1663836600000|2022-09-22 08:50:00|12747.7|12746.3|12739.2|12737.8|12760.7|12759.3|12733.2|12731.8|879
1663836900000|2022-09-22 08:55:00|12738.7|12737.3|12746.2|12744.8|12751.2|12749.8|12736.2|12734.8|428
1663837200000|2022-09-22 09:00:00|12746.7|12745.3|12740.7|12739.3|12753.2|12751.8|12726.7|12725.3|405
1663837500000|2022-09-22 09:05:00|12740.2|12738.8|12695.2|12693.8|12743.7|12742.3|12691.7|12690.3|1204
1663837800000|2022-09-22 09:10:00|12694.7|12693.3|12704.2|12702.8|12708.2|12706.8|12692.7|12691.3|394
1663838100000|2022-09-22 09:15:00|12705.2|12703.8|12701.2|12699.8|12715.7|12714.3|12697.2|12695.8|311
1663838400000|2022-09-22 09:20:00|12700.7|12699.3|12692.2|12690.8|12708.7|12707.3|12690.2|12688.8|301
1663838700000|2022-09-22 09:25:00|12691.7|12690.3|12705.2|12703.8|12706.7|12705.3|12690.7|12689.3|275
1663839000000|2022-09-22 09:30:00|12705.7|12704.3|12710.7|12709.3|12725.2|12723.8|12703.2|12701.8|328
1663839300000|2022-09-22 09:35:00|12711.2|12709.8|12690.2|12688.8|12714.2|12712.8|12689.7|12688.3|423
1663839600000|2022-09-22 09:40:00|12689.7|12688.3|12678.2|12676.8|12692.2|12690.8|12671.7|12670.3|546
1663839900000|2022-09-22 09:45:00|12677.7|12676.3|12695.2|12693.8|12701.2|12699.8|12677.7|12676.3|399
1663840200000|2022-09-22 09:50:00|12694.7|12693.3|12698.2|12696.8|12698.7|12697.3|12681.7|12680.3|163
1663840500000|2022-09-22 09:55:00|12697.7|12696.3|12698.7|12697.3|12706.7|12705.3|12695.2|12693.8|238
1663840800000|2022-09-22 10:00:00|12699.2|12697.8|12681.2|12679.8|12702.2|12700.8|12676.2|12674.8|268
1663841100000|2022-09-22 10:05:00|12681.7|12680.3|12694.2|12692.8|12697.7|12696.3|12678.2|12676.8|203
1663841400000|2022-09-22 10:10:00|12693.7|12692.3|12685.2|12683.8|12695.7|12694.3|12679.2|12677.8|169
1663841700000|2022-09-22 10:15:00|12684.7|12683.3|12682.7|12681.3|12688.7|12687.3|12678.7|12677.3|152
1663842000000|2022-09-22 10:20:00|12682.2|12680.8|12690.2|12688.8|12692.7|12691.3|12677.2|12675.8|120
1663842300000|2022-09-22 10:25:00|12689.7|12688.3|12695.7|12694.3|12696.7|12695.3|12687.2|12685.8|175
1663842600000|2022-09-22 10:30:00|12695.2|12693.8|12704.7|12703.3|12708.2|12706.8|12693.7|12692.3|256
1663842900000|2022-09-22 10:35:00|12704.2|12702.8|12702.2|12700.8|12709.2|12707.8|12698.7|12697.3|107
1663843200000|2022-09-22 10:40:00|12701.7|12700.3|12695.2|12693.8|12702.7|12701.3|12688.7|12687.3|143
1663843500000|2022-09-22 10:45:00|12694.7|12693.3|12688.7|12687.3|12695.7|12694.3|12686.7|12685.3|85
1663843800000|2022-09-22 10:50:00|12689.2|12687.8|12701.7|12700.3|12707.7|12706.3|12689.2|12687.8|129
1663844100000|2022-09-22 10:55:00|12701.2|12699.8|12701.2|12699.8|12707.2|12705.8|12698.7|12697.3|102
1663844400000|2022-09-22 11:00:00|12700.7|12699.3|12689.7|12688.3|12715.2|12713.8|12657.7|12656.3|1105
1663844700000|2022-09-22 11:05:00|12689.2|12687.8|12660.2|12658.8|12695.2|12693.8|12658.2|12656.8|309
1663845000000|2022-09-22 11:10:00|12659.7|12658.3|12636.7|12635.3|12665.2|12663.8|12635.7|12634.3|418
1663845300000|2022-09-22 11:15:00|12637.7|12636.3|12663.2|12661.8|12664.7|12663.3|12637.7|12636.3|308
1663845600000|2022-09-22 11:20:00|12663.7|12662.3|12640.2|12638.8|12665.2|12663.8|12635.7|12634.3|677
1663845900000|2022-09-22 11:25:00|12640.7|12639.3|12613.2|12611.8|12643.2|12641.8|12611.2|12609.8|565
1663846200000|2022-09-22 11:30:00|12612.7|12611.3|12617.7|12616.3|12626.7|12625.3|12610.7|12609.3|323
1663846500000|2022-09-22 11:35:00|12617.2|12615.8|12631.2|12629.8|12635.7|12634.3|12614.7|12613.3|394
1663846800000|2022-09-22 11:40:00|12630.7|12629.3|12631.2|12629.8|12637.7|12636.3|12623.2|12621.8|294
1663847100000|2022-09-22 11:45:00|12631.7|12630.3|12622.2|12620.8|12634.2|12632.8|12610.7|12609.3|396
1663847400000|2022-09-22 11:50:00|12622.7|12621.3|12644.7|12643.3|12646.2|12644.8|12619.7|12618.3|318
1663847700000|2022-09-22 11:55:00|12644.2|12642.8|12660.7|12659.3|12669.2|12667.8|12643.7|12642.3|391
1663848000000|2022-09-22 12:00:00|12660.2|12658.8|12662.2|12660.8|12663.7|12662.3|12650.7|12649.3|217
1663848300000|2022-09-22 12:05:00|12661.7|12660.3|12668.7|12667.3|12670.7|12669.3|12648.7|12647.3|239
1663848600000|2022-09-22 12:10:00|12668.2|12666.8|12693.7|12692.3|12694.2|12692.8|12668.2|12666.8|360
1663848900000|2022-09-22 12:15:00|12693.2|12691.8|12696.2|12694.8|12702.2|12700.8|12689.7|12688.3|361
1663849200000|2022-09-22 12:20:00|12696.7|12695.3|12681.2|12679.8|12697.7|12696.3|12678.2|12676.8|249
1663849500000|2022-09-22 12:25:00|12681.7|12680.3|12678.7|12677.3|12692.2|12690.8|12678.2|12676.8|187
1663849800000|2022-09-22 12:30:00|12678.2|12676.8|12679.2|12677.8|12681.2|12679.8|12655.7|12654.3|537
1663850100000|2022-09-22 12:35:00|12678.7|12677.3|12701.2|12699.8|12711.2|12709.8|12671.2|12669.8|352
1663850400000|2022-09-22 12:40:00|12702.2|12700.8|12703.2|12701.8|12719.7|12718.3|12696.2|12694.8|337
1663850700000|2022-09-22 12:45:00|12703.7|12702.3|12716.2|12714.8|12724.7|12723.3|12698.7|12697.3|319
1663851000000|2022-09-22 12:50:00|12715.7|12714.3|12715.2|12713.8|12726.2|12724.8|12710.2|12708.8|262
1663851300000|2022-09-22 12:55:00|12714.7|12713.3|12707.2|12705.8|12723.2|12721.8|12705.2|12703.8|342
1663851600000|2022-09-22 13:00:00|12706.7|12705.3|12686.2|12684.8|12709.2|12707.8|12683.7|12682.3|383
1663851900000|2022-09-22 13:05:00|12685.7|12684.3|12690.2|12688.8|12693.7|12692.3|12685.2|12683.8|282
1663852200000|2022-09-22 13:10:00|12690.7|12689.3|12674.7|12673.3|12691.2|12689.8|12671.7|12670.3|276
1663852500000|2022-09-22 13:15:00|12675.2|12673.8|12665.2|12663.8|12684.2|12682.8|12663.7|12662.3|303
1663852800000|2022-09-22 13:20:00|12665.7|12664.3|12652.7|12651.3|12667.2|12665.8|12646.7|12645.3|470
1663853100000|2022-09-22 13:25:00|12652.2|12650.8|12641.7|12640.3|12653.7|12652.3|12632.7|12631.3|473
1663853400000|2022-09-22 13:30:00|12641.2|12639.8|12636.9|12635.5|12664.2|12662.8|12636.4|12635|914
1663853700000|2022-09-22 13:35:00|12636.4|12635|12619.4|12618|12648.4|12647|12611.9|12610.5|908
1663854000000|2022-09-22 13:40:00|12618.9|12617.5|12597.9|12596.5|12624.9|12623.5|12591.4|12590|771
1663854300000|2022-09-22 13:45:00|12597.4|12596|12584.4|12583|12604.9|12603.5|12583.4|12582|866
1663854600000|2022-09-22 13:50:00|12584.9|12583.5|12575.4|12574|12594.4|12593|12571.9|12570.5|737
1663854900000|2022-09-22 13:55:00|12574.9|12573.5|12573.9|12572.5|12584.4|12583|12561.4|12560|766
1663855200000|2022-09-22 14:00:00|12573.4|12572|12550.9|12549.5|12574.9|12573.5|12545.4|12544|915
1663855500000|2022-09-22 14:05:00|12550.4|12549|12570.9|12569.5|12578.4|12577|12546.4|12545|1060
1663855800000|2022-09-22 14:10:00|12570.8|12569.4|12607.3|12605.9|12607.3|12605.9|12559.3|12557.9|965
1663856100000|2022-09-22 14:15:00|12606.3|12604.9|12575.3|12573.9|12608.3|12606.9|12573.8|12572.4|798
1663856400000|2022-09-22 14:20:00|12575.8|12574.4|12562.3|12560.9|12580.8|12579.4|12554.3|12552.9|613
1663856700000|2022-09-22 14:25:00|12562.8|12561.4|12589.8|12588.4|12593.3|12591.9|12558.8|12557.4|571
1663857000000|2022-09-22 14:30:00|12589.3|12587.9|12581.8|12580.4|12608.3|12606.9|12570.8|12569.4|754
1663857300000|2022-09-22 14:35:00|12581.3|12579.9|12586.3|12584.9|12587.8|12586.4|12567.8|12566.4|608
1663857600000|2022-09-22 14:40:00|12585.8|12584.4|12577.8|12576.4|12597.3|12595.9|12573.8|12572.4|580
1663857900000|2022-09-22 14:45:00|12578.3|12576.9|12580.3|12578.9|12587.8|12586.4|12570.3|12568.9|579
1663858200000|2022-09-22 14:50:00|12579.8|12578.4|12566.3|12564.9|12581.8|12580.4|12562.3|12560.9|449
1663858500000|2022-09-22 14:55:00|12565.8|12564.4|12563.3|12561.9|12576.8|12575.4|12560.3|12558.9|410
1663858800000|2022-09-22 15:00:00|12562.8|12561.4|12551.3|12549.9|12563.3|12561.9|12549.3|12547.9|605
1663859100000|2022-09-22 15:05:00|12550.8|12549.4|12573.3|12571.9|12577.3|12575.9|12549.8|12548.4|627
1663859400000|2022-09-22 15:10:00|12572.8|12571.4|12545.3|12543.9|12572.8|12571.4|12543.3|12541.9|549
1663859700000|2022-09-22 15:15:00|12545.8|12544.4|12541.8|12540.4|12559.3|12557.9|12539.3|12537.9|690
1663860000000|2022-09-22 15:20:00|12542.3|12540.9|12541.3|12539.9|12549.3|12547.9|12533.3|12531.9|644
1663860300000|2022-09-22 15:25:00|12540.3|12538.9|12540.8|12539.4|12548.3|12546.9|12534.8|12533.4|1676
1663860600000|2022-09-22 15:30:00|12541.5|12538.7|12531|12528.2|12561|12558.2|12530.5|12527.7|2161
1663860900000|2022-09-22 15:35:00|12531.5|12528.7|12554|12551.2|12560.5|12557.7|12531|12528.2|843
1663861200000|2022-09-22 15:40:00|12553|12550.2|12536.5|12533.7|12555|12552.2|12523.5|12520.7|460
1663861500000|2022-09-22 15:45:00|12536|12533.2|12571.5|12568.7|12577|12574.2|12532.5|12529.7|693
1663861800000|2022-09-22 15:50:00|12572|12569.2|12561.5|12558.7|12578|12575.2|12559|12556.2|179
1663862100000|2022-09-22 15:55:00|12562|12559.2|12550.5|12547.7|12565|12562.2|12546.5|12543.7|185
1663862400000|2022-09-22 16:00:00|12550|12547.2|12558|12555.2|12568.5|12565.7|12547.5|12544.7|157
1663862700000|2022-09-22 16:05:00|12558.5|12555.7|12564|12561.2|12566.5|12563.7|12548.5|12545.7|138
1663863000000|2022-09-22 16:10:00|12563.5|12560.7|12558|12555.2|12566|12563.2|12547.5|12544.7|162
1663863300000|2022-09-22 16:15:00|12557.5|12554.7|12569.5|12566.7|12571.5|12568.7|12552.5|12549.7|119
1663863600000|2022-09-22 16:20:00|12570|12567.2|12589.5|12586.7|12595|12592.2|12558.5|12555.7|248
1663863900000|2022-09-22 16:25:00|12590|12587.2|12570|12567.2|12591.5|12588.7|12569|12566.2|196
1663864200000|2022-09-22 16:30:00|12570.5|12567.7|12560.5|12557.7|12570.5|12567.7|12560|12557.2|154
1663864500000|2022-09-22 16:35:00|12560|12557.2|12575|12572.2|12579|12576.2|12559.5|12556.7|110
1663864800000|2022-09-22 16:40:00|12574.5|12571.7|12580.5|12577.7|12588|12585.2|12570|12567.2|100
1663865100000|2022-09-22 16:45:00|12581|12578.2|12569|12566.2|12587.5|12584.7|12567.5|12564.7|95
1663865400000|2022-09-22 16:50:00|12569.5|12566.7|12579|12576.2|12589|12586.2|12566.5|12563.7|130
1663865700000|2022-09-22 16:55:00|12579.5|12576.7|12577|12574.2|12590.5|12587.7|12573|12570.2|94
1663866000000|2022-09-22 17:00:00|12576.5|12573.7|12570|12567.2|12585|12582.2|12567|12564.2|85
1663866300000|2022-09-22 17:05:00|12569.5|12566.7|12557|12554.2|12571.5|12568.7|12557|12554.2|150
1663866600000|2022-09-22 17:10:00|12556.5|12553.7|12551|12548.2|12563|12560.2|12550|12547.2|78
1663866900000|2022-09-22 17:15:00|12550.5|12547.7|12549|12546.2|12552.5|12549.7|12538|12535.2|209
1663867200000|2022-09-22 17:20:00|12548.5|12545.7|12546|12543.2|12555.5|12552.7|12545|12542.2|71
1663867500000|2022-09-22 17:25:00|12545.5|12542.7|12563|12560.2|12563|12560.2|12545.5|12542.7|87
1663867800000|2022-09-22 17:30:00|12562|12559.2|12573|12570.2|12573|12570.2|12558|12555.2|169
1663868100000|2022-09-22 17:35:00|12572.5|12569.7|12577.5|12574.7|12582|12579.2|12572|12569.2|263
1663868400000|2022-09-22 17:40:00|12577|12574.2|12571.5|12568.7|12584|12581.2|12570.5|12567.7|117
1663868700000|2022-09-22 17:45:00|12571|12568.2|12578|12575.2|12579.5|12576.7|12562.5|12559.7|187
1663869000000|2022-09-22 17:50:00|12577.5|12574.7|12585|12582.2|12588|12585.2|12576.5|12573.7|138
1663869300000|2022-09-22 17:55:00|12584.5|12581.7|12575.5|12572.7|12589|12586.2|12575|12572.2|143
1663869600000|2022-09-22 18:00:00|12575|12572.2|12563|12560.2|12579|12576.2|12562|12559.2|99
1663869900000|2022-09-22 18:05:00|12562.5|12559.7|12555|12552.2|12571.5|12568.7|12553|12550.2|200
1663870200000|2022-09-22 18:10:00|12555.5|12552.7|12552.5|12549.7|12560.5|12557.7|12548|12545.2|84
1663870500000|2022-09-22 18:15:00|12553|12550.2|12551.5|12548.7|12557.5|12554.7|12547|12544.2|97
1663870800000|2022-09-22 18:20:00|12551|12548.2|12539.5|12536.7|12555|12552.2|12534|12531.2|404
1663871100000|2022-09-22 18:25:00|12539|12536.2|12551|12548.2|12555.5|12552.7|12537.5|12534.7|187
1663871400000|2022-09-22 18:30:00|12550.5|12547.7|12563.5|12560.7|12569.5|12566.7|12543|12540.2|341
1663871700000|2022-09-22 18:35:00|12564|12561.2|12575|12572.2|12575|12572.2|12556.5|12553.7|146
1663872000000|2022-09-22 18:40:00|12574.5|12571.7|12571|12568.2|12576.5|12573.7|12565.5|12562.7|121
1663872300000|2022-09-22 18:45:00|12571.5|12568.7|12566|12563.2|12571.5|12568.7|12557|12554.2|201
1663872600000|2022-09-22 18:50:00|12565.5|12562.7|12585|12582.2|12591.5|12588.7|12565|12562.2|189
1663872900000|2022-09-22 18:55:00|12585.5|12582.7|12588|12585.2|12592|12589.2|12580.5|12577.7|158
1663873200000|2022-09-22 19:00:00|12588.5|12585.7|12602.5|12599.7|12609.5|12606.7|12588|12585.2|259
1663873500000|2022-09-22 19:05:00|12603|12600.2|12605.5|12602.7|12607|12604.2|12596|12593.2|211
1663873800000|2022-09-22 19:10:00|12606|12603.2|12622|12619.2|12624|12621.2|12601.5|12598.7|262
1663874100000|2022-09-22 19:15:00|12622.5|12619.7|12606.5|12603.7|12624.5|12621.7|12605|12602.2|207
1663874400000|2022-09-22 19:20:00|12606|12603.2|12597.5|12594.7|12609.5|12606.7|12592.5|12589.7|265
1663874700000|2022-09-22 19:25:00|12597|12594.2|12612.5|12609.7|12613.5|12610.7|12591.5|12588.7|144
1663875000000|2022-09-22 19:30:00|12613|12610.2|12619.5|12616.7|12622.5|12619.7|12610|12607.2|210
1663875300000|2022-09-22 19:35:00|12620|12617.2|12616.5|12613.7|12627.5|12624.7|12613.5|12610.7|212
1663875600000|2022-09-22 19:40:00|12616|12613.2|12612.5|12609.7|12621|12618.2|12608|12605.2|135
1663875900000|2022-09-22 19:45:00|12613|12610.2|12643|12640.2|12643|12640.2|12610.5|12607.7|312
1663876200000|2022-09-22 19:50:00|12642.5|12639.7|12607.5|12604.7|12642.5|12639.7|12607|12604.2|318
1663876500000|2022-09-22 19:55:00|12608|12605.2|12588|12585.2|12613|12610.2|12587.5|12584.7|356
1663876800000|2022-09-22 20:00:00|12592.8|12585.8|12598.1|12591.1|12598.5|12591.5|12580.7|12573.7|12
1663877100000|2022-09-22 20:05:00|12598.9|12591.9|12612.9|12605.9|12614.5|12607.5|12598.9|12591.9|0
1663877400000|2022-09-22 20:10:00|12612.4|12605.4|12601.7|12594.7|12613.1|12606.1|12601.7|12594.7|0
1663877700000|2022-09-22 20:15:00|12600.9|12593.9|12601.6|12594.6|12605.8|12598.8|12597.5|12590.5|0
1663878000000|2022-09-22 20:20:00|12602|12595|12598.4|12591.4|12602.8|12595.8|12596.1|12589.1|0
1663878300000|2022-09-22 20:25:00|12599.3|12592.3|12598.5|12591.5|12600.1|12593.1|12596|12589|0
1663878600000|2022-09-22 20:30:00|12597.6|12590.6|12587.1|12580.1|12598.5|12591.5|12586|12579|0
1663878900000|2022-09-22 20:35:00|12586.7|12579.7|12596.9|12589.9|12596.9|12589.9|12586.3|12579.3|0
1663879200000|2022-09-22 20:40:00|12597.3|12590.3|12600.1|12593.1|12604|12597|12596.1|12589.1|0
1663879500000|2022-09-22 20:45:00|12600.5|12593.5|12604.4|12597.4|12604.4|12597.4|12600.5|12593.5|0
1663879800000|2022-09-22 20:50:00|12604|12597|12605.4|12598.4|12606.2|12599.2|12600.3|12593.3|0
1663880100000|2022-09-22 20:55:00|12606.2|12599.2|12602.5|12595.5|12606.2|12599.2|12599.8|12592.8|0
1663880400000|2022-09-22 21:00:00|12603|12596|12600.8|12593.8|12603.3|12596.3|12600.8|12593.8|0
1663880700000|2022-09-22 21:05:00|12600.7|12593.7|12597.5|12590.5|12600.7|12593.7|12597.3|12590.3|0
1663881000000|2022-09-22 21:10:00|12597.6|12590.6|12599.9|12592.9|12601.5|12594.5|12597.5|12590.5|0
1663881300000|2022-09-22 21:15:00|12599.8|12592.8|12602.5|12595.5|12603.2|12596.2|12599|12592|0
1663881600000|2022-09-22 21:20:00|12602.9|12595.9|12602|12595|12602.9|12595.9|12601|12594|0
1663881900000|2022-09-22 21:25:00|12602.6|12595.6|12602.9|12595.9|12602.9|12595.9|12601.6|12594.6|0
1663882200000|2022-09-22 21:30:00|12602.7|12595.7|12604.2|12597.2|12604.6|12597.6|12602.7|12595.7|0
1663882500000|2022-09-22 21:35:00|12604|12597|12605.1|12598.1|12605.8|12598.8|12604|12597|0
1663882800000|2022-09-22 21:40:00|12605.3|12598.3|12605.8|12598.8|12606|12599|12605.3|12598.3|0
1663883100000|2022-09-22 21:45:00|12606|12599|12609.1|12602.1|12609.1|12602.1|12606|12599|0
1663883400000|2022-09-22 21:50:00|12609.2|12602.2|12607.2|12600.2|12609.2|12602.2|12606.5|12599.5|0
1663883700000|2022-09-22 21:55:00|12607.4|12600.4|12608.9|12601.9|12609.8|12602.8|12607.3|12600.3|0
1663884000000|2022-09-22 22:00:00|12608.7|12601.7|12604.9|12597.9|12612.9|12605.9|12604.2|12597.2|0
1663884300000|2022-09-22 22:05:00|12605.3|12598.3|12608.3|12601.3|12608.3|12601.3|12601.6|12594.6|0
1663884600000|2022-09-22 22:10:00|12608.7|12601.7|12609.5|12602.5|12614.6|12607.6|12601.5|12594.5|0
1663884900000|2022-09-22 22:15:00|12609.1|12602.1|12609.7|12602.7|12611.6|12604.6|12606.9|12599.9|0
1663885200000|2022-09-22 22:20:00|12610.1|12603.1|12616.4|12609.4|12617.3|12610.3|12609.7|12602.7|0
1663885500000|2022-09-22 22:25:00|12615.6|12608.6|12614.8|12607.8|12618|12611|12614.4|12607.4|0
1663885800000|2022-09-22 22:30:00|12614.4|12607.4|12609.9|12602.9|12615.2|12608.2|12609.9|12602.9|0
1663886100000|2022-09-22 22:35:00|12610.3|12603.3|12613.7|12606.7|12616.6|12609.6|12609.9|12602.9|0
1663886400000|2022-09-22 22:40:00|12614.1|12607.1|12594.6|12587.6|12614.1|12607.1|12592.3|12585.3|0
1663886700000|2022-09-22 22:45:00|12595.5|12588.5|12599.6|12592.6|12603.7|12596.7|12593.8|12586.8|0
1663887000000|2022-09-22 22:50:00|12599.5|12592.5|12599.3|12592.3|12605.5|12598.5|12598.6|12591.6|0
1663887300000|2022-09-22 22:55:00|12598.9|12591.9|12604.9|12597.9|12608.3|12601.3|12596|12589|0
1663887600000|2022-09-22 23:00:00|12605.3|12598.3|12614.2|12607.2|12614.2|12607.2|12600.7|12593.7|0
1663887900000|2022-09-22 23:05:00|12615|12608|12611.7|12604.7|12615.9|12608.9|12606.6|12599.6|0
1663888200000|2022-09-22 23:10:00|12611.2|12604.2|12609.6|12602.6|12614.2|12607.2|12609.2|12602.2|0
1663888500000|2022-09-22 23:15:00|12609.2|12602.2|12611.2|12604.2|12612.5|12605.5|12608.3|12601.3|0
1663888800000|2022-09-22 23:20:00|12610.8|12603.8|12604.9|12597.9|12610.8|12603.8|12604.9|12597.9|0
1663889100000|2022-09-22 23:25:00|12604.5|12597.5|12610.7|12603.7|12611.6|12604.6|12604.1|12597.1|0
1663889400000|2022-09-22 23:30:00|12610.3|12603.3|12614.4|12607.4|12615.7|12608.7|12608.6|12601.6|0
1663889700000|2022-09-22 23:35:00|12614|12607|12613.2|12606.2|12614.9|12607.9|12611.5|12604.5|0
1663890000000|2022-09-22 23:40:00|12614|12607|12613.7|12606.7|12616.5|12609.5|12613.7|12606.7|0
1663890300000|2022-09-22 23:45:00|12613.2|12606.2|12608.3|12601.3|12614.5|12607.5|12606.6|12599.6|0
1663890600000|2022-09-22 23:50:00|12609.1|12602.1|12618.3|12611.3|12619.2|12612.2|12607.5|12600.5|0
1663890900000|2022-09-22 23:55:00|12619.2|12612.2|12613|12606|12619.2|12612.2|12613|12606|0
1663891200000|2022-09-23 00:00:00|12613.4|12606.4|12621.5|12614.5|12629.2|12622.2|12613|12606|0
1663891500000|2022-09-23 00:05:00|12621.6|12614.6|12612.3|12605.3|12622.4|12615.4|12612.3|12605.3|0
1663891800000|2022-09-23 00:10:00|12611.9|12604.9|12616.5|12609.5|12616.5|12609.5|12607.7|12600.7|0
1663892100000|2022-09-23 00:15:00|12616.1|12609.1|12614.1|12608.1|12624.1|12618.1|12605.6|12599.6|116
1663892400000|2022-09-23 00:20:00|12613.6|12607.6|12614.6|12608.6|12620.1|12614.1|12609.6|12603.6|20
1663892700000|2022-09-23 00:25:00|12614.1|12608.1|12618.1|12612.1|12621.1|12615.1|12610.1|12604.1|14
1663893000000|2022-09-23 00:30:00|12617.6|12611.6|12615.6|12609.6|12625.6|12619.6|12612.1|12606.1|24
1663893300000|2022-09-23 00:35:00|12615.1|12609.1|12611.1|12605.1|12615.1|12609.1|12611.1|12605.1|11
1663893600000|2022-09-23 00:40:00|12610.1|12604.1|12615.1|12609.1|12615.1|12609.1|12609.1|12603.1|22
1663893900000|2022-09-23 00:45:00|12614.6|12608.6|12615.1|12609.1|12620.6|12614.6|12614.6|12608.6|9
1663894200000|2022-09-23 00:50:00|12614.6|12608.6|12613.1|12607.1|12616.6|12610.6|12613.1|12607.1|13
1663894500000|2022-09-23 00:55:00|12612.1|12606.1|12611.1|12605.1|12615.6|12609.6|12611.1|12605.1|12
1663894800000|2022-09-23 01:00:00|12610.1|12604.1|12611.1|12605.1|12614.6|12608.6|12604.1|12598.1|20
1663895100000|2022-09-23 01:05:00|12610.6|12604.6|12598.1|12592.1|12610.6|12604.6|12597.1|12591.1|23
1663895400000|2022-09-23 01:10:00|12598.6|12592.6|12608.6|12602.6|12608.6|12602.6|12597.1|12591.1|11
1663895700000|2022-09-23 01:15:00|12609.1|12603.1|12606.6|12600.6|12609.6|12603.6|12599.6|12593.6|16
1663896000000|2022-09-23 01:20:00|12607.1|12601.1|12601.6|12595.6|12610.6|12604.6|12598.1|12592.1|20
1663896300000|2022-09-23 01:25:00|12601.1|12595.1|12595.1|12589.1|12604.1|12598.1|12594.6|12588.6|19
1663896600000|2022-09-23 01:30:00|12594.6|12588.6|12598.1|12592.1|12599.6|12593.6|12593.1|12587.1|14
1663896900000|2022-09-23 01:35:00|12598.6|12592.6|12595.1|12589.1|12603.6|12597.6|12594.6|12588.6|10
1663897200000|2022-09-23 01:40:00|12595.6|12589.6|12602.6|12596.6|12604.1|12598.1|12595.6|12589.6|5
1663897500000|2022-09-23 01:45:00|12603.1|12597.1|12598.6|12592.6|12605.1|12599.1|12596.1|12590.1|42
1663897800000|2022-09-23 01:50:00|12599.1|12593.1|12605.1|12599.1|12605.1|12599.1|12597.1|12591.1|13
1663898100000|2022-09-23 01:55:00|12604.6|12598.6|12611.6|12605.6|12613.1|12607.1|12602.6|12596.6|12
1663898400000|2022-09-23 02:00:00|12612.1|12606.1|12604.1|12598.1|12612.1|12606.1|12601.1|12595.1|14
1663898700000|2022-09-23 02:05:00|12604.6|12598.6|12609.1|12603.1|12611.1|12605.1|12604.1|12598.1|6
1663899000000|2022-09-23 02:10:00|12608.6|12602.6|12601.6|12595.6|12610.1|12604.1|12601.6|12595.6|7
1663899300000|2022-09-23 02:15:00|12601.1|12595.1|12595.1|12589.1|12601.1|12595.1|12591.6|12585.6|31
1663899600000|2022-09-23 02:20:00|12595.6|12589.6|12585.1|12579.1|12596.6|12590.6|12583.1|12577.1|43
1663899900000|2022-09-23 02:25:00|12583.1|12577.1|12580.1|12574.1|12586.6|12580.6|12577.6|12571.6|27
1663900200000|2022-09-23 02:30:00|12579.6|12573.6|12570.6|12564.6|12580.6|12574.6|12566.1|12560.1|43
1663900500000|2022-09-23 02:35:00|12570.1|12564.1|12575.6|12569.6|12577.6|12571.6|12570.1|12564.1|4
1663900800000|2022-09-23 02:40:00|12575.1|12569.1|12578.6|12572.6|12580.1|12574.1|12573.1|12567.1|12
1663901100000|2022-09-23 02:45:00|12579.1|12573.1|12582.1|12576.1|12585.6|12579.6|12577.6|12571.6|7
1663901400000|2022-09-23 02:50:00|12583.6|12577.6|12586.1|12580.1|12586.1|12580.1|12580.6|12574.6|14
1663901700000|2022-09-23 02:55:00|12585.6|12579.6|12582.1|12576.1|12586.6|12580.6|12582.1|12576.1|3
1663902000000|2022-09-23 03:00:00|12582.6|12576.6|12585.6|12579.6|12587.1|12581.1|12575.6|12569.6|22
1663902300000|2022-09-23 03:05:00|12586.1|12580.1|12589.6|12583.6|12592.1|12586.1|12586.1|12580.1|0
1663902600000|2022-09-23 03:10:00|12589.1|12583.1|12585.6|12579.6|12589.1|12583.1|12584.1|12578.1|12
1663902900000|2022-09-23 03:15:00|12585.1|12579.1|12588.1|12582.1|12592.1|12586.1|12583.1|12577.1|14
1663903200000|2022-09-23 03:20:00|12587.6|12581.6|12581.6|12575.6|12588.1|12582.1|12577.1|12571.1|14
1663903500000|2022-09-23 03:25:00|12582.1|12576.1|12586.1|12580.1|12586.1|12580.1|12579.6|12573.6|11
1663903800000|2022-09-23 03:30:00|12585.6|12579.6|12578.1|12572.1|12585.6|12579.6|12577.1|12571.1|17
1663904100000|2022-09-23 03:35:00|12577.6|12571.6|12575.1|12569.1|12578.1|12572.1|12569.1|12563.1|36
1663904400000|2022-09-23 03:40:00|12574.6|12568.6|12565.1|12559.1|12575.1|12569.1|12562.1|12556.1|25
1663904700000|2022-09-23 03:45:00|12564.6|12558.6|12565.1|12559.1|12566.1|12560.1|12558.6|12552.6|22
1663905000000|2022-09-23 03:50:00|12565.6|12559.6|12563.6|12557.6|12565.6|12559.6|12561.1|12555.1|13
1663905300000|2022-09-23 03:55:00|12563.1|12557.1|12565.6|12559.6|12567.6|12561.6|12562.1|12556.1|8
1663905600000|2022-09-23 04:00:00|12565.1|12559.1|12565.6|12559.6|12567.6|12561.6|12564.1|12558.1|4
1663905900000|2022-09-23 04:05:00|12565.1|12559.1|12530.6|12524.6|12565.1|12559.1|12526.6|12520.6|183
1663906200000|2022-09-23 04:10:00|12530.1|12524.1|12530.1|12524.1|12532.6|12526.6|12528.1|12522.1|20
1663906500000|2022-09-23 04:15:00|12529.6|12523.6|12525.1|12519.1|12532.6|12526.6|12525.1|12519.1|41
1663906800000|2022-09-23 04:20:00|12525.6|12519.6|12533.6|12527.6|12533.6|12527.6|12523.6|12517.6|13
1663907100000|2022-09-23 04:25:00|12534.1|12528.1|12536.1|12530.1|12537.1|12531.1|12534.1|12528.1|12
1663907400000|2022-09-23 04:30:00|12535.6|12529.6|12540.1|12534.1|12545.1|12539.1|12534.6|12528.6|29
1663907700000|2022-09-23 04:35:00|12540.6|12534.6|12535.6|12529.6|12541.1|12535.1|12534.1|12528.1|12
1663908000000|2022-09-23 04:40:00|12536.1|12530.1|12538.1|12532.1|12540.6|12534.6|12535.6|12529.6|14
1663908300000|2022-09-23 04:45:00|12538.6|12532.6|12533.1|12527.1|12545.1|12539.1|12531.6|12525.6|27
1663908600000|2022-09-23 04:50:00|12534.1|12528.1|12539.1|12533.1|12539.6|12533.6|12534.1|12528.1|22
1663908900000|2022-09-23 04:55:00|12539.6|12533.6|12531.6|12525.6|12540.1|12534.1|12528.6|12522.6|20
1663909200000|2022-09-23 05:00:00|12531.1|12525.1|12544.6|12538.6|12545.6|12539.6|12530.6|12524.6|24
1663909500000|2022-09-23 05:05:00|12545.1|12539.1|12556.6|12550.6|12560.6|12554.6|12545.1|12539.1|66
1663909800000|2022-09-23 05:10:00|12557.1|12551.1|12559.1|12553.1|12562.1|12556.1|12554.1|12548.1|20
1663910100000|2022-09-23 05:15:00|12559.6|12553.6|12562.1|12556.1|12566.6|12560.6|12556.6|12550.6|28
1663910400000|2022-09-23 05:20:00|12562.6|12556.6|12562.1|12556.1|12568.6|12562.6|12562.1|12556.1|22
1663910700000|2022-09-23 05:25:00|12562.6|12556.6|12559.6|12553.6|12564.1|12558.1|12558.1|12552.1|13
1663911000000|2022-09-23 05:30:00|12559.1|12553.1|12558.1|12552.1|12563.1|12557.1|12557.1|12551.1|31
1663911300000|2022-09-23 05:35:00|12557.1|12551.1|12554.6|12548.6|12560.1|12554.1|12548.6|12542.6|39
1663911600000|2022-09-23 05:40:00|12554.1|12548.1|12554.6|12548.6|12559.6|12553.6|12553.6|12547.6|19
1663911900000|2022-09-23 05:45:00|12555.1|12549.1|12553.1|12547.1|12556.1|12550.1|12546.1|12540.1|35
1663912200000|2022-09-23 05:50:00|12552.6|12546.6|12568.1|12562.1|12568.1|12562.1|12552.1|12546.1|27
1663912500000|2022-09-23 05:55:00|12568.6|12562.6|12563.6|12557.6|12575.1|12569.1|12563.6|12557.6|69
1663912800000|2022-09-23 06:00:00|12562|12559.2|12579|12576.2|12579.5|12576.7|12555|12552.2|222
1663913100000|2022-09-23 06:05:00|12579.5|12576.7|12582.5|12579.7|12593.5|12590.7|12570.5|12567.7|227
1663913400000|2022-09-23 06:10:00|12583|12580.2|12586.5|12583.7|12593|12590.2|12583|12580.2|200
1663913700000|2022-09-23 06:15:00|12586|12583.2|12570.5|12567.7|12587|12584.2|12570.5|12567.7|133
1663914000000|2022-09-23 06:20:00|12570|12567.2|12569.5|12566.7|12575.5|12572.7|12566|12563.2|91
1663914300000|2022-09-23 06:25:00|12569|12566.2|12550.5|12547.7|12569.5|12566.7|12550|12547.2|200
1663914600000|2022-09-23 06:30:00|12551|12548.2|12569.5|12566.7|12574|12571.2|12551|12548.2|191
1663914900000|2022-09-23 06:35:00|12570|12567.2|12581|12578.2|12586.5|12583.7|12568.5|12565.7|145
1663915200000|2022-09-23 06:40:00|12581.5|12578.7|12568|12565.2|12581.5|12578.7|12566|12563.2|139
1663915500000|2022-09-23 06:45:00|12569.5|12566.7|12565.5|12562.7|12571|12568.2|12557.5|12554.7|142
1663915800000|2022-09-23 06:50:00|12565|12562.2|12559.5|12556.7|12567|12564.2|12556|12553.2|162
1663916100000|2022-09-23 06:55:00|12559|12556.2|12551.5|12548.7|12566|12563.2|12549.5|12546.7|309
1663916400000|2022-09-23 07:00:00|12550.8|12549.4|12499.8|12498.4|12559.3|12557.9|12478.3|12476.9|2563
1663916700000|2022-09-23 07:05:00|12501.3|12499.9|12495.8|12494.4|12507.8|12506.4|12489.8|12488.4|889
1663917000000|2022-09-23 07:10:00|12496.3|12494.9|12487.3|12485.9|12524.8|12523.4|12482.8|12481.4|717
1663917300000|2022-09-23 07:15:00|12474.3|12472.9|12493.8|12492.4|12500.8|12499.4|12472.8|12471.4|997
1663917600000|2022-09-23 07:20:00|12494.3|12492.9|12486.8|12485.4|12494.3|12492.9|12469.3|12467.9|754
1663917900000|2022-09-23 07:25:00|12485.8|12484.4|12500.8|12499.4|12511.8|12510.4|12483.3|12481.9|533
1663918200000|2022-09-23 07:30:00|12500.3|12498.9|12470.8|12469.4|12506.3|12504.9|12449.3|12447.9|1424
1663918500000|2022-09-23 07:35:00|12470.3|12468.9|12456.8|12455.4|12471.8|12470.4|12449.8|12448.4|844
1663918800000|2022-09-23 07:40:00|12456.2|12454.8|12475.2|12473.8|12477.2|12475.8|12452.2|12450.8|997
1663919100000|2022-09-23 07:45:00|12474.7|12473.3|12494.2|12492.8|12505.2|12503.8|12467.7|12466.3|736
1663919400000|2022-09-23 07:50:00|12494.7|12493.3|12495.2|12493.8|12504.2|12502.8|12488.2|12486.8|502
1663919700000|2022-09-23 07:55:00|12494.7|12493.3|12493.2|12491.8|12499.2|12497.8|12485.7|12484.3|274
1663920000000|2022-09-23 08:00:00|12494.2|12492.8|12498.2|12496.8|12503.7|12502.3|12490.7|12489.3|390
1663920300000|2022-09-23 08:05:00|12497.7|12496.3|12476.2|12474.8|12499.2|12497.8|12471.2|12469.8|311
1663920600000|2022-09-23 08:10:00|12475.7|12474.3|12460.7|12459.3|12485.2|12483.8|12460.7|12459.3|457
1663920900000|2022-09-23 08:15:00|12461.2|12459.8|12466.2|12464.8|12469.7|12468.3|12455.7|12454.3|437
1663921200000|2022-09-23 08:20:00|12465.7|12464.3|12462.2|12460.8|12466.7|12465.3|12456.7|12455.3|253
1663921500000|2022-09-23 08:25:00|12462.7|12461.3|12447.2|12445.8|12465.7|12464.3|12439.7|12438.3|598
1663921800000|2022-09-23 08:30:00|12446.7|12445.3|12438.2|12436.8|12453.2|12451.8|12431.2|12429.8|627
1663922100000|2022-09-23 08:35:00|12437.2|12435.8|12467.2|12465.8|12471.2|12469.8|12436.2|12434.8|620
1663922400000|2022-09-23 08:40:00|12466.7|12465.3|12443.7|12442.3|12467.2|12465.8|12438.7|12437.3|410
1663922700000|2022-09-23 08:45:00|12443.2|12441.8|12439.2|12437.8|12452.7|12451.3|12438.2|12436.8|290
1663923000000|2022-09-23 08:50:00|12438.7|12437.3|12428.7|12427.3|12446.2|12444.8|12428.7|12427.3|599
1663923300000|2022-09-23 08:55:00|12429.2|12427.8|12419.2|12417.8|12430.7|12429.3|12415.7|12414.3|565
1663923600000|2022-09-23 09:00:00|12418.7|12417.3|12417.2|12415.8|12425.2|12423.8|12412.2|12410.8|409
1663923900000|2022-09-23 09:05:00|12416.2|12414.8|12407.2|12405.8|12418.2|12416.8|12400.2|12398.8|658
1663924200000|2022-09-23 09:10:00|12407.7|12406.3|12407.7|12406.3|12415.7|12414.3|12397.7|12396.3|610
1663924500000|2022-09-23 09:15:00|12407.2|12405.8|12416.2|12414.8|12420.2|12418.8|12402.7|12401.3|578
1663924800000|2022-09-23 09:20:00|12415.7|12414.3|12425.2|12423.8|12425.7|12424.3|12407.7|12406.3|801
1663925100000|2022-09-23 09:25:00|12425.7|12424.3|12412.7|12411.3|12430.2|12428.8|12411.2|12409.8|491
1663925400000|2022-09-23 09:30:00|12412.2|12410.8|12380.2|12378.8|12418.2|12416.8|12378.7|12377.3|1252
1663925700000|2022-09-23 09:35:00|12380.7|12379.3|12358.7|12357.3|12381.7|12380.3|12353.7|12352.3|961
1663926000000|2022-09-23 09:40:00|12359.7|12358.3|12349.2|12347.8|12369.7|12368.3|12347.2|12345.8|738
1663926300000|2022-09-23 09:45:00|12349.7|12348.3|12373.2|12371.8|12378.2|12376.8|12342.7|12341.3|912
1663926600000|2022-09-23 09:50:00|12373.7|12372.3|12345.2|12343.8|12375.2|12373.8|12344.7|12343.3|609
1663926900000|2022-09-23 09:55:00|12345.7|12344.3|12380.2|12378.8|12383.7|12382.3|12345.7|12344.3|662
1663927200000|2022-09-23 10:00:00|12381.2|12379.8|12364.7|12363.3|12383.7|12382.3|12361.7|12360.3|916
1663927500000|2022-09-23 10:05:00|12365.2|12363.8|12366.2|12364.8|12378.2|12376.8|12352.2|12350.8|433
1663927800000|2022-09-23 10:10:00|12365.7|12364.3|12352.2|12350.8|12366.7|12365.3|12344.7|12343.3|483
1663928100000|2022-09-23 10:15:00|12352.7|12351.3|12356.2|12354.8|12362.2|12360.8|12345.7|12344.3|407
1663928400000|2022-09-23 10:20:00|12355.7|12354.3|12311.2|12309.8|12357.2|12355.8|12307.2|12305.8|1651
1663928700000|2022-09-23 10:25:00|12310.7|12309.3|12290.2|12288.8|12318.2|12316.8|12290.2|12288.8|1102
1663929000000|2022-09-23 10:30:00|12290.7|12289.3|12275.2|12273.8|12294.7|12293.3|12274.2|12272.8|969
1663929300000|2022-09-23 10:35:00|12276.2|12274.8|12294.2|12292.8|12295.7|12294.3|12273.2|12271.8|658
1663929600000|2022-09-23 10:40:00|12293.7|12292.3|12267.2|12265.8|12296.7|12295.3|12256.2|12254.8|1222
1663929900000|2022-09-23 10:45:00|12267.7|12266.3|12274.2|12272.8|12275.2|12273.8|12260.7|12259.3|509
1663930200000|2022-09-23 10:50:00|12273.7|12272.3|12254.2|12252.8|12276.2|12274.8|12252.2|12250.8|651
1663930500000|2022-09-23 10:55:00|12253.7|12252.3|12225.2|12223.8|12253.7|12252.3|12220.2|12218.8|1136
1663930800000|2022-09-23 11:00:00|12224.7|12223.3|12201.2|12199.8|12243.7|12242.3|12198.2|12196.8|2164
1663931100000|2022-09-23 11:05:00|12201.7|12200.3|12188.2|12186.8|12218.2|12216.8|12186.2|12184.8|1202
1663931400000|2022-09-23 11:10:00|12187.7|12186.3|12209.7|12208.3|12213.7|12212.3|12179.2|12177.8|1137
1663931700000|2022-09-23 11:15:00|12209.2|12207.8|12198.2|12196.8|12219.2|12217.8|12193.2|12191.8|720
1663932000000|2022-09-23 11:20:00|12197.7|12196.3|12192.7|12191.3|12201.7|12200.3|12182.2|12180.8|666
1663932300000|2022-09-23 11:25:00|12192.2|12190.8|12239.7|12238.3|12240.2|12238.8|12187.2|12185.8|939
1663932600000|2022-09-23 11:30:00|12240.2|12238.8|12224.2|12222.8|12240.7|12239.3|12208.2|12206.8|926
1663932900000|2022-09-23 11:35:00|12223.7|12222.3|12232.7|12231.3|12242.7|12241.3|12215.2|12213.8|685
1663933200000|2022-09-23 11:40:00|12233.2|12231.8|12196.7|12195.3|12238.2|12236.8|12195.7|12194.3|771
1663933500000|2022-09-23 11:45:00|12196.2|12194.8|12212.2|12210.8|12216.7|12215.3|12195.7|12194.3|687
1663933800000|2022-09-23 11:50:00|12211.7|12210.3|12215.7|12214.3|12223.7|12222.3|12206.2|12204.8|663
1663934100000|2022-09-23 11:55:00|12215.2|12213.8|12220.7|12219.3|12222.2|12220.8|12208.7|12207.3|363
1663934400000|2022-09-23 12:00:00|12220.2|12218.8|12238.7|12237.3|12240.2|12238.8|12212.7|12211.3|616
1663934700000|2022-09-23 12:05:00|12239.2|12237.8|12242.7|12241.3|12246.2|12244.8|12219.7|12218.3|749
1663935000000|2022-09-23 12:10:00|12243.2|12241.8|12262.7|12261.3|12267.7|12266.3|12242.7|12241.3|1286
1663935300000|2022-09-23 12:15:00|12262.2|12260.8|12261.7|12260.3|12270.2|12268.8|12249.7|12248.3|650
1663935600000|2022-09-23 12:20:00|12262.2|12260.8|12269.7|12268.3|12275.2|12273.8|12254.7|12253.3|428
1663935900000|2022-09-23 12:25:00|12270.2|12268.8|12290.7|12289.3|12292.2|12290.8|12267.7|12266.3|618
1663936200000|2022-09-23 12:30:00|12290.2|12288.8|12276.7|12275.3|12294.2|12292.8|12266.7|12265.3|570
1663936500000|2022-09-23 12:35:00|12276.2|12274.8|12275.7|12274.3|12281.2|12279.8|12268.7|12267.3|379
1663936800000|2022-09-23 12:40:00|12275.2|12273.8|12273.7|12272.3|12278.2|12276.8|12263.7|12262.3|414
1663937100000|2022-09-23 12:45:00|12274.2|12272.8|12266.7|12265.3|12288.7|12287.3|12265.2|12263.8|413
1663937400000|2022-09-23 12:50:00|12267.2|12265.8|12273.7|12272.3|12274.2|12272.8|12251.2|12249.8|320
1663937700000|2022-09-23 12:55:00|12273.2|12271.8|12280.2|12278.8|12283.2|12281.8|12267.2|12265.8|346
1663938000000|2022-09-23 13:00:00|12279.7|12278.3|12316.7|12315.3|12317.7|12316.3|12270.7|12269.3|465
1663938300000|2022-09-23 13:05:00|12317.2|12315.8|12329.7|12328.3|12330.7|12329.3|12302.2|12300.8|626
1663938600000|2022-09-23 13:10:00|12330.7|12329.3|12345.7|12344.3|12346.2|12344.8|12329.7|12328.3|1533
1663938900000|2022-09-23 13:15:00|12346.2|12344.8|12346.2|12344.8|12347.2|12345.8|12330.2|12328.8|753
1663939200000|2022-09-23 13:20:00|12346.7|12345.3|12346.2|12344.8|12360.7|12359.3|12342.7|12341.3|824
1663939500000|2022-09-23 13:25:00|12346.7|12345.3|12342.7|12341.3|12347.2|12345.8|12331.7|12330.3|668
1663939800000|2022-09-23 13:30:00|12343.2|12341.8|12343.2|12341.8|12363.7|12362.3|12327.2|12325.8|1019
1663940100000|2022-09-23 13:35:00|12343.7|12342.3|12311.7|12310.3|12344.7|12343.3|12306.7|12305.3|1041
1663940400000|2022-09-23 13:40:00|12311.2|12309.8|12307.2|12305.8|12322.7|12321.3|12295.7|12294.3|760
1663940700000|2022-09-23 13:45:00|12306.7|12305.3|12308.2|12306.8|12336.7|12335.3|12293.7|12292.3|977
1663941000000|2022-09-23 13:50:00|12308.7|12307.3|12289.7|12288.3|12309.7|12308.3|12287.7|12286.3|953
1663941300000|2022-09-23 13:55:00|12289.2|12287.8|12263.7|12262.3|12294.7|12293.3|12256.2|12254.8|980
1663941600000|2022-09-23 14:00:00|12262.7|12261.3|12288.7|12287.3|12290.2|12288.8|12260.2|12258.8|617
1663941900000|2022-09-23 14:05:00|12289.2|12287.8|12309.7|12308.3|12313.7|12312.3|12279.7|12278.3|754
1663942200000|2022-09-23 14:10:00|12308.9|12307.5|12315.9|12314.5|12327.9|12326.5|12303.4|12302|546
1663942500000|2022-09-23 14:15:00|12315.4|12314|12303.4|12302|12316.9|12315.5|12297.4|12296|490
1663942800000|2022-09-23 14:20:00|12302.9|12301.5|12290.9|12289.5|12304.9|12303.5|12286.9|12285.5|522
1663943100000|2022-09-23 14:25:00|12291.4|12290|12330.9|12329.5|12333.4|12332|12282.9|12281.5|773
1663943400000|2022-09-23 14:30:00|12331.4|12330|12301.4|12300|12336.4|12335|12300.9|12299.5|484
1663943700000|2022-09-23 14:35:00|12301.9|12300.5|12285.9|12284.5|12306.4|12305|12273.4|12272|678
1663944000000|2022-09-23 14:40:00|12285.4|12284|12310.9|12309.5|12314.9|12313.5|12283.4|12282|510
1663944300000|2022-09-23 14:45:00|12311.4|12310|12310.9|12309.5|12323.4|12322|12305.9|12304.5|529
1663944600000|2022-09-23 14:50:00|12310.4|12309|12310.9|12309.5|12316.4|12315|12294.9|12293.5|449
1663944900000|2022-09-23 14:55:00|12310.4|12309|12303.4|12302|12324.9|12323.5|12302.4|12301|429
1663945200000|2022-09-23 15:00:00|12302.4|12301|12297.4|12296|12306.4|12305|12290.4|12289|670
1663945500000|2022-09-23 15:05:00|12296.9|12295.5|12320.9|12319.5|12328.9|12327.5|12296.4|12295|934
1663945800000|2022-09-23 15:10:00|12320.4|12319|12294.4|12293|12327.9|12326.5|12291.9|12290.5|575
1663946100000|2022-09-23 15:15:00|12294.9|12293.5|12302.9|12301.5|12308.4|12307|12290.9|12289.5|509
1663946400000|2022-09-23 15:20:00|12303.4|12302|12305.9|12304.5|12311.9|12310.5|12288.4|12287|707
1663946700000|2022-09-23 15:25:00|12306.4|12305|12278.9|12277.5|12308.4|12307|12275.4|12274|1753
1663947000000|2022-09-23 15:30:00|12279.4|12278|12284.1|12281.3|12303.6|12300.8|12279.4|12277.3|2314
1663947300000|2022-09-23 15:35:00|12284.6|12281.8|12277.6|12274.8|12294.6|12291.8|12274.6|12271.8|958
1663947600000|2022-09-23 15:40:00|12277.1|12274.3|12263.6|12260.8|12279.6|12276.8|12260.6|12257.8|525
1663947900000|2022-09-23 15:45:00|12265.1|12262.3|12261.1|12258.3|12265.6|12262.8|12249.6|12246.8|691
1663948200000|2022-09-23 15:50:00|12260.6|12257.8|12274.6|12271.8|12284.1|12281.3|12259.6|12256.8|348
1663948500000|2022-09-23 15:55:00|12274.1|12271.3|12273.1|12270.3|12278.6|12275.8|12269.1|12266.3|251
1663948800000|2022-09-23 16:00:00|12273.6|12270.8|12274.6|12271.8|12277.6|12274.8|12264.1|12261.3|232
1663949100000|2022-09-23 16:05:00|12275.1|12272.3|12249.1|12246.3|12279.6|12276.8|12245.1|12242.3|293
1663949400000|2022-09-23 16:10:00|12248.6|12245.8|12248.1|12245.3|12252.6|12249.8|12241.1|12238.3|200
1663949700000|2022-09-23 16:15:00|12248.6|12245.8|12260.1|12257.3|12262.6|12259.8|12244.1|12241.3|193
1663950000000|2022-09-23 16:20:00|12260.6|12257.8|12251.1|12248.3|12265.1|12262.3|12248.6|12245.8|209
1663950300000|2022-09-23 16:25:00|12250.6|12247.8|12243.6|12240.8|12260.6|12257.8|12242.6|12239.8|184
1663950600000|2022-09-23 16:30:00|12243.1|12240.3|12243.6|12240.8|12251.1|12248.3|12234.1|12231.3|198
1663950900000|2022-09-23 16:35:00|12243.1|12240.3|12251.6|12248.8|12253.6|12250.8|12239.6|12236.8|210
1663951200000|2022-09-23 16:40:00|12252.1|12249.3|12254.1|12251.3|12263.6|12260.8|12243.6|12240.8|370
1663951500000|2022-09-23 16:45:00|12253.6|12250.8|12272.1|12269.3|12274.1|12271.3|12247.6|12244.8|189
1663951800000|2022-09-23 16:50:00|12271.6|12268.8|12305.1|12302.3|12305.6|12302.8|12268.6|12265.8|462
1663952100000|2022-09-23 16:55:00|12305.6|12302.8|12316.1|12313.3|12319.1|12316.3|12294.6|12291.8|423
1663952400000|2022-09-23 17:00:00|12315.6|12312.8|12319.6|12316.8|12331.6|12328.8|12310.1|12307.3|298
1663952700000|2022-09-23 17:05:00|12319.1|12316.3|12308.1|12305.3|12321.6|12318.8|12307.1|12304.3|221
1663953000000|2022-09-23 17:10:00|12308.6|12305.8|12311.6|12308.8|12319.1|12316.3|12306.6|12303.8|109
1663953300000|2022-09-23 17:15:00|12311.1|12308.3|12318.6|12315.8|12325.1|12322.3|12309.6|12306.8|210
1663953600000|2022-09-23 17:20:00|12319.1|12316.3|12303.1|12300.3|12320.6|12317.8|12302.6|12299.8|128
1663953900000|2022-09-23 17:25:00|12302.6|12299.8|12273.6|12270.8|12303.6|12300.8|12272.1|12269.3|177
1663954200000|2022-09-23 17:30:00|12274.1|12271.3|12289.1|12286.3|12292.1|12289.3|12272.1|12269.3|133
1663954500000|2022-09-23 17:35:00|12289.6|12286.8|12283.6|12280.8|12294.1|12291.3|12283.1|12280.3|92
1663954800000|2022-09-23 17:40:00|12284.1|12281.3|12283.6|12280.8|12286.6|12283.8|12275.1|12272.3|99
1663955100000|2022-09-23 17:45:00|12283.1|12280.3|12294.6|12291.8|12297.6|12294.8|12281.1|12278.3|120
1663955400000|2022-09-23 17:50:00|12294.1|12291.3|12297.1|12294.3|12298.6|12295.8|12291.1|12288.3|89
1663955700000|2022-09-23 17:55:00|12296.6|12293.8|12315.6|12312.8|12319.1|12316.3|12295.1|12292.3|495
1663956000000|2022-09-23 18:00:00|12315.1|12312.3|12312.1|12309.3|12315.1|12312.3|12292.1|12289.3|258
1663956300000|2022-09-23 18:05:00|12311.1|12308.3|12286.6|12283.8|12317.6|12314.8|12285.6|12282.8|188
1663956600000|2022-09-23 18:10:00|12286.1|12283.3|12260.6|12257.8|12290.6|12287.8|12257.6|12254.8|187
1663956900000|2022-09-23 18:15:00|12260.1|12257.3|12249.6|12246.8|12260.6|12257.8|12247.1|12244.3|182
1663957200000|2022-09-23 18:20:00|12249.1|12246.3|12266.6|12263.8|12274.1|12271.3|12248.1|12245.3|194
1663957500000|2022-09-23 18:25:00|12267.1|12264.3|12271.6|12268.8|12279.6|12276.8|12266.1|12263.3|107
1663957800000|2022-09-23 18:30:00|12271.1|12268.3|12266.6|12263.8|12271.6|12268.8|12253.1|12250.3|201
1663958100000|2022-09-23 18:35:00|12267.1|12264.3|12257.6|12254.8|12268.1|12265.3|12254.6|12251.8|143
1663958400000|2022-09-23 18:40:00|12257.1|12254.3|12264.6|12261.8|12266.6|12263.8|12250.6|12247.8|161
1663958700000|2022-09-23 18:45:00|12265.1|12262.3|12258.1|12255.3|12267.6|12264.8|12252.6|12249.8|131
1663959000000|2022-09-23 18:50:00|12258.6|12255.8|12251.6|12248.8|12263.6|12260.8|12251.1|12248.3|119
1663959300000|2022-09-23 18:55:00|12251.1|12248.3|12243.1|12240.3|12251.1|12248.3|12238.6|12235.8|117
1663959600000|2022-09-23 19:00:00|12242.1|12239.3|12275.6|12272.8|12277.6|12274.8|12242.1|12239.3|215
1663959900000|2022-09-23 19:05:00|12275.1|12272.3|12290.6|12287.8|12299.6|12296.8|12269.6|12266.8|208
1663960200000|2022-09-23 19:10:00|12291.1|12288.3|12283.6|12280.8|12295.6|12292.8|12274.6|12271.8|192
1663960500000|2022-09-23 19:15:00|12283.1|12280.3|12291.1|12288.3|12304.1|12301.3|12283.1|12280.3|186
1663960800000|2022-09-23 19:20:00|12290.6|12287.8|12277.6|12274.8|12296.1|12293.3|12276.1|12273.3|140
1663961100000|2022-09-23 19:25:00|12278.1|12275.3|12291.6|12288.8|12293.1|12290.3|12269.6|12266.8|170
1663961400000|2022-09-23 19:30:00|12292.1|12289.3|12298.6|12295.8|12306.6|12303.8|12290.6|12287.8|215
1663961700000|2022-09-23 19:35:00|12299.1|12296.3|12305.1|12302.3|12307.1|12304.3|12286.6|12283.8|187
1663962000000|2022-09-23 19:40:00|12304.6|12301.8|12322.6|12319.8|12327.1|12324.3|12297.1|12294.3|342
1663962300000|2022-09-23 19:45:00|12323.1|12320.3|12306.1|12303.3|12326.6|12323.8|12302.6|12299.8|395
1663962600000|2022-09-23 19:50:00|12305.6|12302.8|12306.1|12303.3|12319.1|12316.3|12296.6|12293.8|346
1663962900000|2022-09-23 19:55:00|12305.6|12302.8|12304.1|12301.3|12323.6|12320.8|12297.1|12294.3|585
1663963200000|2022-09-23 20:00:00|12299.6|12292.6|12297.3|12290.3|12316.9|12309.9|12296.5|12289.5|146
1663963500000|2022-09-23 20:05:00|12296.5|12289.5|12295.4|12288.4|12297.9|12290.9|12285.3|12278.3|0
1663963800000|2022-09-23 20:10:00|12296.2|12289.2|12301.9|12294.9|12307.9|12300.9|12292.9|12285.9|0
1663964100000|2022-09-23 20:15:00|12302.3|12295.3|12316.6|12309.6|12318.1|12311.1|12301.9|12294.9|0
1663964400000|2022-09-23 20:20:00|12317|12310|12311.5|12304.5|12317|12310|12308.5|12301.5|0
1663964700000|2022-09-23 20:25:00|12313.2|12306.2|12313.5|12306.5|12317.3|12310.3|12310|12303|0
1663965000000|2022-09-23 20:30:00|12314.4|12307.4|12311.5|12304.5|12315.2|12308.2|12309.3|12302.3|0
1663965300000|2022-09-23 20:35:00|12312|12305|12307.1|12300.1|12314.3|12307.3|12307.1|12300.1|0
1663965600000|2022-09-23 20:40:00|12308.8|12301.8|12306.9|12299.9|12311.3|12304.3|12305.2|12298.2|0
1663965900000|2022-09-23 20:45:00|12307.8|12300.8|12315.3|12308.3|12315.3|12308.3|12306.9|12299.9|0
1663966200000|2022-09-23 20:50:00|12316.1|12309.1|12310.9|12303.9|12317.7|12310.7|12309.7|12302.7|0
1663966500000|2022-09-23 20:55:00|12311.7|12304.7|12312.3|12305.3|12315.1|12308.1|12308.4|12301.4|0
1664143200000|2022-09-25 22:00:00|12265.2|12258.2|12240.4|12233.4|12271.4|12264.4|12240.2|12233.2|0
1664143500000|2022-09-25 22:05:00|12241.3|12234.3|12251.3|12244.3|12257.1|12250.1|12237.5|12230.5|0
1664143800000|2022-09-25 22:10:00|12250.9|12243.9|12260.8|12253.8|12267.8|12260.8|12250.9|12243.9|0
1664144100000|2022-09-25 22:15:00|12260.7|12253.7|12276|12269|12280.9|12273.9|12260.3|12253.3|0
1664144400000|2022-09-25 22:20:00|12276.9|12269.9|12305.4|12298.4|12307.9|12300.9|12274.8|12267.8|0
1664144700000|2022-09-25 22:25:00|12305|12298|12303.9|12296.9|12314.2|12307.2|12295.1|12288.1|0
1664145000000|2022-09-25 22:30:00|12304.3|12297.3|12297.5|12290.5|12307.2|12300.2|12296.7|12289.7|0
1664145300000|2022-09-25 22:35:00|12296.7|12289.7|12294.7|12287.7|12300.5|12293.5|12292.2|12285.2|0
1664145600000|2022-09-25 22:40:00|12293.8|12286.8|12281.1|12274.1|12297.2|12290.2|12279.6|12272.6|0
1664145900000|2022-09-25 22:45:00|12279.8|12272.8|12283.4|12276.4|12284.6|12277.6|12275.2|12268.2|0
1664146200000|2022-09-25 22:50:00|12283.8|12276.8|12292.6|12285.6|12294.2|12287.2|12283|12276|0
1664146500000|2022-09-25 22:55:00|12293.4|12286.4|12276.2|12269.2|12295.9|12288.9|12267.6|12260.6|0
1664146800000|2022-09-25 23:00:00|12277.1|12270.1|12282.6|12275.6|12282.6|12275.6|12270.4|12263.4|0
1664147100000|2022-09-25 23:05:00|12283|12276|12270.2|12263.2|12288.8|12281.8|12266.3|12259.3|0
1664147400000|2022-09-25 23:10:00|12270.6|12263.6|12274.5|12267.5|12276.2|12269.2|12269.1|12262.1|0
1664147700000|2022-09-25 23:15:00|12274.9|12267.9|12273.1|12266.1|12277.2|12270.2|12272|12265|0
1664148000000|2022-09-25 23:20:00|12272.3|12265.3|12275.6|12268.6|12278.5|12271.5|12268.9|12261.9|0
1664148300000|2022-09-25 23:25:00|12275.1|12268.1|12282.8|12275.8|12284.8|12277.8|12274.8|12267.8|0
1664148600000|2022-09-25 23:30:00|12283.2|12276.2|12278.6|12271.6|12283.9|12276.9|12277.8|12270.8|0
1664148900000|2022-09-25 23:35:00|12275.7|12268.7|12255.7|12248.7|12276.5|12269.5|12254.8|12247.8|0
1664149200000|2022-09-25 23:40:00|12254.8|12247.8|12260.7|12253.7|12260.7|12253.7|12250.8|12243.8|0
1664149500000|2022-09-25 23:45:00|12260.3|12253.3|12269.3|12262.3|12271|12264|12260.3|12253.3|0
1664149800000|2022-09-25 23:50:00|12268.9|12261.9|12268.3|12261.3|12274.1|12267.1|12259.4|12252.4|0
1664150100000|2022-09-25 23:55:00|12269.1|12262.1|12272.3|12265.3|12274.8|12267.8|12264.8|12257.8|0
1664150400000|2022-09-26 00:00:00|12270.7|12263.7|12285|12278|12286.4|12279.4|12269|12262|0
1664150700000|2022-09-26 00:05:00|12283.8|12276.8|12303.1|12296.1|12306.1|12299.1|12277.9|12270.9|0
1664151000000|2022-09-26 00:10:00|12302.7|12295.7|12293.4|12286.4|12308.5|12301.5|12289.9|12282.9|0
1664151300000|2022-09-26 00:15:00|12292.6|12285.6|12279.7|12274.7|12319.7|12314.7|12273.7|12268.7|123
1664151600000|2022-09-26 00:20:00|12281.7|12276.7|12261.7|12256.7|12282.2|12277.2|12255.2|12250.2|98
1664151900000|2022-09-26 00:25:00|12260.7|12255.7|12268.7|12263.7|12269.7|12264.7|12258.2|12253.2|14
1664152200000|2022-09-26 00:30:00|12269.2|12264.2|12281.2|12276.2|12281.7|12276.7|12268.7|12263.7|25
1664152500000|2022-09-26 00:35:00|12280.7|12275.7|12279.2|12274.2|12286.2|12281.2|12278.7|12273.7|21
1664152800000|2022-09-26 00:40:00|12278.7|12273.7|12248.7|12243.7|12278.7|12273.7|12247.2|12242.2|61
1664153100000|2022-09-26 00:45:00|12249.2|12244.2|12247.2|12242.2|12257.2|12252.2|12246.7|12241.7|44
1664153400000|2022-09-26 00:50:00|12245.7|12240.7|12258.2|12253.2|12266.7|12261.7|12245.7|12240.7|47
1664153700000|2022-09-26 00:55:00|12257.7|12252.7|12236.2|12231.2|12260.2|12255.2|12229.7|12224.7|139
1664154000000|2022-09-26 01:00:00|12235.2|12230.2|12235.2|12230.2|12248.2|12243.2|12220.2|12215.2|137
1664154300000|2022-09-26 01:05:00|12234.7|12229.7|12239.7|12234.7|12245.2|12240.2|12231.7|12226.7|69
1664154600000|2022-09-26 01:10:00|12239.2|12234.2|12238.7|12233.7|12240.2|12235.2|12220.7|12215.7|61
1664154900000|2022-09-26 01:15:00|12239.2|12234.2|12228.2|12223.2|12245.2|12240.2|12225.2|12220.2|23
1664155200000|2022-09-26 01:20:00|12227.7|12222.7|12205.7|12200.7|12233.2|12228.2|12204.7|12199.7|108
1664155500000|2022-09-26 01:25:00|12203.7|12198.7|12201.7|12196.7|12217.2|12212.2|12201.7|12196.7|67
1664155800000|2022-09-26 01:30:00|12201.2|12196.2|12229.2|12224.2|12231.7|12226.7|12197.2|12192.2|133
1664156100000|2022-09-26 01:35:00|12229.7|12224.7|12250.2|12245.2|12251.7|12246.7|12225.7|12220.7|63
1664156400000|2022-09-26 01:40:00|12249.7|12244.7|12252.7|12247.7|12252.7|12247.7|12243.2|12238.2|52
1664156700000|2022-09-26 01:45:00|12252.2|12247.2|12245.7|12240.7|12260.7|12255.7|12243.2|12238.2|81
1664157000000|2022-09-26 01:50:00|12245.2|12240.2|12244.2|12239.2|12251.2|12246.2|12240.2|12235.2|17
1664157300000|2022-09-26 01:55:00|12244.7|12239.7|12252.7|12247.7|12252.7|12247.7|12241.2|12236.2|20
1664157600000|2022-09-26 02:00:00|12253.2|12248.2|12271.2|12266.2|12271.2|12266.2|12249.2|12244.2|59
1664157900000|2022-09-26 02:05:00|12270.7|12265.7|12261.7|12256.7|12274.2|12269.2|12261.7|12256.7|41
1664158200000|2022-09-26 02:10:00|12260.2|12255.2|12257.7|12252.7|12261.2|12256.2|12252.2|12247.2|21
1664158500000|2022-09-26 02:15:00|12257.2|12252.2|12271.2|12266.2|12275.2|12270.2|12255.2|12250.2|50
1664158800000|2022-09-26 02:20:00|12271.7|12266.7|12282.2|12277.2|12287.2|12282.2|12267.7|12262.7|50
1664159100000|2022-09-26 02:25:00|12282.7|12277.7|12282.7|12277.7|12288.7|12283.7|12281.2|12276.2|28
1664159400000|2022-09-26 02:30:00|12282.2|12277.2|12277.7|12272.7|12288.7|12283.7|12277.2|12272.2|24
1664159700000|2022-09-26 02:35:00|12277.2|12272.2|12273.2|12268.2|12280.2|12275.2|12269.2|12264.2|12
1664160000000|2022-09-26 02:40:00|12272.7|12267.7|12280.7|12275.7|12284.7|12279.7|12269.2|12264.2|10
1664160300000|2022-09-26 02:45:00|12280.2|12275.2|12267.7|12262.7|12281.7|12276.7|12266.7|12261.7|17
1664160600000|2022-09-26 02:50:00|12267.2|12262.2|12266.2|12261.2|12270.7|12265.7|12259.7|12254.7|54
1664160900000|2022-09-26 02:55:00|12265.7|12260.7|12257.7|12252.7|12269.7|12264.7|12255.2|12250.2|18
1664161200000|2022-09-26 03:00:00|12256.2|12251.2|12259.2|12254.2|12262.7|12257.7|12255.2|12250.2|22
1664161500000|2022-09-26 03:05:00|12258.7|12253.7|12266.7|12261.7|12268.2|12263.2|12255.7|12250.7|13
1664161800000|2022-09-26 03:10:00|12267.2|12262.2|12255.7|12250.7|12267.2|12262.2|12255.7|12250.7|18
1664162100000|2022-09-26 03:15:00|12253.2|12248.2|12260.7|12255.7|12263.2|12258.2|12249.7|12244.7|23
1664162400000|2022-09-26 03:20:00|12260.2|12255.2|12265.7|12260.7|12271.2|12266.2|12257.7|12252.7|11
1664162700000|2022-09-26 03:25:00|12265.2|12260.2|12253.2|12248.2|12266.2|12261.2|12252.7|12247.7|17
1664163000000|2022-09-26 03:30:00|12252.7|12247.7|12251.2|12246.2|12259.2|12254.2|12249.7|12244.7|11
1664163300000|2022-09-26 03:35:00|12250.7|12245.7|12255.2|12250.2|12256.7|12251.7|12249.2|12244.2|11
1664163600000|2022-09-26 03:40:00|12254.7|12249.7|12234.7|12229.7|12258.7|12253.7|12233.7|12228.7|21
1664163900000|2022-09-26 03:45:00|12235.2|12230.2|12236.7|12231.7|12242.2|12237.2|12230.7|12225.7|38
1664164200000|2022-09-26 03:50:00|12236.2|12231.2|12243.2|12238.2|12244.7|12239.7|12236.2|12231.2|23
1664164500000|2022-09-26 03:55:00|12242.7|12237.7|12239.7|12234.7|12247.7|12242.7|12239.2|12234.2|11
1664164800000|2022-09-26 04:00:00|12239.2|12234.2|12226.7|12221.7|12239.7|12234.7|12222.7|12217.7|46
1664165100000|2022-09-26 04:05:00|12228.2|12223.2|12229.7|12224.7|12235.7|12230.7|12227.7|12222.7|28
1664165400000|2022-09-26 04:10:00|12230.7|12225.7|12231.2|12226.2|12232.7|12227.7|12224.7|12219.7|13
1664165700000|2022-09-26 04:15:00|12229.7|12224.7|12240.7|12235.7|12243.7|12238.7|12227.7|12222.7|25
1664166000000|2022-09-26 04:20:00|12240.2|12235.2|12241.7|12236.7|12245.2|12240.2|12237.2|12232.2|14
1664166300000|2022-09-26 04:25:00|12240.7|12235.7|12240.7|12235.7|12248.7|12243.7|12239.2|12234.2|22
1664166600000|2022-09-26 04:30:00|12240.2|12235.2|12234.7|12229.7|12240.2|12235.2|12230.2|12225.2|23
1664166900000|2022-09-26 04:35:00|12234.2|12229.2|12233.2|12228.2|12238.2|12233.2|12231.7|12226.7|17
1664167200000|2022-09-26 04:40:00|12232.7|12227.7|12225.7|12220.7|12232.7|12227.7|12224.7|12219.7|28
1664167500000|2022-09-26 04:45:00|12225.2|12220.2|12218.2|12213.2|12225.2|12220.2|12210.7|12205.7|35
1664167800000|2022-09-26 04:50:00|12217.7|12212.7|12211.7|12206.7|12220.7|12215.7|12210.7|12205.7|10
1664168100000|2022-09-26 04:55:00|12210.7|12205.7|12207.7|12202.7|12212.7|12207.7|12200.7|12195.7|34
1664168400000|2022-09-26 05:00:00|12206.7|12201.7|12204.7|12199.7|12220.2|12215.2|12204.7|12199.7|61
1664168700000|2022-09-26 05:05:00|12203.2|12198.2|12195.2|12190.2|12208.2|12203.2|12185.7|12180.7|135
1664169000000|2022-09-26 05:10:00|12194.7|12189.7|12203.7|12198.7|12204.7|12199.7|12188.7|12183.7|41
1664169300000|2022-09-26 05:15:00|12204.2|12199.2|12208.2|12203.2|12211.7|12206.7|12199.7|12194.7|28
1664169600000|2022-09-26 05:20:00|12207.7|12202.7|12196.2|12191.2|12211.2|12206.2|12195.7|12190.7|34
1664169900000|2022-09-26 05:25:00|12195.7|12190.7|12175.7|12170.7|12196.2|12191.2|12168.7|12163.7|133
1664170200000|2022-09-26 05:30:00|12174.7|12169.7|12187.2|12182.2|12188.7|12183.7|12167.2|12162.2|50
1664170500000|2022-09-26 05:35:00|12186.7|12181.7|12181.2|12176.2|12187.7|12182.7|12178.7|12173.7|50
1664170800000|2022-09-26 05:40:00|12180.7|12175.7|12182.7|12177.7|12182.7|12177.7|12176.7|12171.7|65
1664171100000|2022-09-26 05:45:00|12181.7|12176.7|12187.2|12182.2|12194.7|12189.7|12179.2|12174.2|35
1664171400000|2022-09-26 05:50:00|12186.7|12181.7|12181.7|12176.7|12190.2|12185.2|12179.7|12174.7|38
1664171700000|2022-09-26 05:55:00|12182.2|12177.2|12174.7|12169.7|12183.7|12178.7|12174.7|12169.7|59
1664172000000|2022-09-26 06:00:00|12173.6|12170.8|12210.6|12207.8|12211.6|12208.8|12172.1|12169.3|386
1664172300000|2022-09-26 06:05:00|12210.1|12207.3|12208.1|12205.3|12225.6|12222.8|12207.1|12204.3|259
1664172600000|2022-09-26 06:10:00|12207.6|12204.8|12178.6|12175.8|12209.6|12206.8|12171.6|12168.8|344
1664172900000|2022-09-26 06:15:00|12179.1|12176.3|12209.1|12206.3|12210.6|12207.8|12179.1|12176.3|191
1664173200000|2022-09-26 06:20:00|12208.6|12205.8|12204.6|12201.8|12212.1|12209.3|12195.1|12192.3|198
1664173500000|2022-09-26 06:25:00|12204.1|12201.3|12199.1|12196.3|12205.1|12202.3|12190.1|12187.3|97
1664173800000|2022-09-26 06:30:00|12198.6|12195.8|12206.6|12203.8|12214.6|12211.8|12189.1|12186.3|158
1664174100000|2022-09-26 06:35:00|12206.1|12203.3|12213.6|12210.8|12220.6|12217.8|12205.6|12202.8|136
1664174400000|2022-09-26 06:40:00|12213.1|12210.3|12183.1|12180.3|12216.6|12213.8|12182.6|12179.8|338
1664174700000|2022-09-26 06:45:00|12182.6|12179.8|12193.1|12190.3|12198.1|12195.3|12171.6|12168.8|406
1664175000000|2022-09-26 06:50:00|12192.6|12189.8|12185.6|12182.8|12199.6|12196.8|12185.6|12182.8|237
1664175300000|2022-09-26 06:55:00|12185.1|12182.3|12186.6|12183.8|12193.6|12190.8|12178.1|12175.3|303
1664175600000|2022-09-26 07:00:00|12185.6|12182.8|12239.9|12238.5|12250.9|12249.5|12174.9|12173.5|2507
1664175900000|2022-09-26 07:05:00|12240.9|12239.5|12272.4|12271|12274.4|12273|12228.4|12227|1266
1664176200000|2022-09-26 07:10:00|12272.9|12271.5|12272.9|12271.5|12292.9|12291.5|12265.9|12264.5|1059
1664176500000|2022-09-26 07:15:00|12273.4|12272|12271.4|12270|12284.9|12283.5|12236.9|12235.5|1136
1664176800000|2022-09-26 07:20:00|12272.4|12271|12320.4|12319|12326.9|12325.5|12268.9|12267.5|1234
1664177100000|2022-09-26 07:25:00|12319.9|12318.5|12306.9|12305.5|12326.9|12325.5|12300.9|12299.5|817
1664177400000|2022-09-26 07:30:00|12306.4|12305|12333.9|12332.5|12343.9|12342.5|12288.9|12287.5|1099
1664177700000|2022-09-26 07:35:00|12334.9|12333.5|12326.4|12325|12342.9|12341.5|12323.4|12322|677
1664178000000|2022-09-26 07:40:00|12326.9|12325.5|12348.9|12347.5|12355.4|12354|12326.9|12325.5|755
1664178300000|2022-09-26 07:45:00|12349.4|12348|12325.9|12324.5|12353.9|12352.5|12322.9|12321.5|730
1664178600000|2022-09-26 07:50:00|12326.9|12325.5|12300.4|12299|12344.9|12343.5|12295.9|12294.5|719
1664178900000|2022-09-26 07:55:00|12300.9|12299.5|12289.4|12288|12316.9|12315.5|12286.9|12285.5|729
1664179200000|2022-09-26 08:00:00|12289.9|12288.5|12282.9|12281.5|12298.4|12297|12265.4|12264|662
1664179500000|2022-09-26 08:05:00|12283.4|12282|12283.4|12282|12294.9|12293.5|12260.4|12259|672
1664179800000|2022-09-26 08:10:00|12283.9|12282.5|12287.9|12286.5|12298.9|12297.5|12273.9|12272.5|397
1664180100000|2022-09-26 08:15:00|12287.4|12286|12273.4|12272|12293.9|12292.5|12261.9|12260.5|334
1664180400000|2022-09-26 08:20:00|12272.9|12271.5|12304.9|12303.5|12308.9|12307.5|12271.4|12270|390
1664180700000|2022-09-26 08:25:00|12304.4|12303|12322.9|12321.5|12325.9|12324.5|12300.9|12299.5|513
1664181000000|2022-09-26 08:30:00|12323.4|12322|12308.9|12307.5|12335.4|12334|12308.4|12307|489
1664181300000|2022-09-26 08:35:00|12308.4|12307|12307.9|12306.5|12321.9|12320.5|12297.9|12296.5|424
1664181600000|2022-09-26 08:40:00|12307.4|12306|12323.9|12322.5|12327.9|12326.5|12291.4|12290|329
1664181900000|2022-09-26 08:45:00|12323.4|12322|12326.9|12325.5|12335.9|12334.5|12319.4|12318|325
1664182200000|2022-09-26 08:50:00|12327.4|12326|12323.4|12322|12338.4|12337|12320.9|12319.5|194
1664182500000|2022-09-26 08:55:00|12323.9|12322.5|12323.9|12322.5|12329.9|12328.5|12314.9|12313.5|207
1664182800000|2022-09-26 09:00:00|12324.9|12323.5|12335.9|12334.5|12345.9|12344.5|12324.9|12323.5|356
1664183100000|2022-09-26 09:05:00|12335.4|12334|12308.9|12307.5|12335.4|12334|12303.4|12302|480
1664183400000|2022-09-26 09:10:00|12308.4|12307|12306.9|12305.5|12317.9|12316.5|12306.9|12305.5|215
1664183700000|2022-09-26 09:15:00|12306.4|12305|12298.9|12297.5|12310.9|12309.5|12297.4|12296|207
1664184000000|2022-09-26 09:20:00|12298.4|12297|12268.9|12267.5|12303.4|12302|12268.9|12267.5|397
1664184300000|2022-09-26 09:25:00|12268.4|12267|12266.9|12265.5|12275.9|12274.5|12259.4|12258|369
1664184600000|2022-09-26 09:30:00|12267.4|12266|12249.9|12248.5|12273.9|12272.5|12247.9|12246.5|373
1664184900000|2022-09-26 09:35:00|12250.4|12249|12227.9|12226.5|12257.9|12256.5|12227.9|12226.5|432
1664185200000|2022-09-26 09:40:00|12227.4|12226|12224.9|12223.5|12236.9|12235.5|12211.4|12210|852
1664185500000|2022-09-26 09:45:00|12224.4|12223|12233.4|12232|12234.9|12233.5|12213.9|12212.5|591
1664185800000|2022-09-26 09:50:00|12232.9|12231.5|12233.9|12232.5|12241.9|12240.5|12209.9|12208.5|428
1664186100000|2022-09-26 09:55:00|12234.9|12233.5|12224.4|12223|12234.9|12233.5|12219.4|12218|169
1664186400000|2022-09-26 10:00:00|12224.9|12223.5|12236.4|12235|12236.9|12235.5|12220.4|12219|482
1664186700000|2022-09-26 10:05:00|12236.9|12235.5|12219.9|12218.5|12236.9|12235.5|12214.9|12213.5|491
1664187000000|2022-09-26 10:10:00|12219.4|12218|12196.9|12195.5|12221.4|12220|12182.9|12181.5|819
1664187300000|2022-09-26 10:15:00|12198.9|12197.5|12219.4|12218|12222.9|12221.5|12197.4|12196|427
1664187600000|2022-09-26 10:20:00|12218.9|12217.5|12234.4|12233|12234.9|12233.5|12214.4|12213|236
1664187900000|2022-09-26 10:25:00|12234.9|12233.5|12254.4|12253|12257.4|12256|12227.9|12226.5|429
1664188200000|2022-09-26 10:30:00|12254.9|12253.5|12259.9|12258.5|12260.9|12259.5|12244.9|12243.5|331
1664188500000|2022-09-26 10:35:00|12259.4|12258|12255.9|12254.5|12262.9|12261.5|12246.4|12245|325
1664188800000|2022-09-26 10:40:00|12255.4|12254|12260.9|12259.5|12264.4|12263|12245.9|12244.5|320
1664189100000|2022-09-26 10:45:00|12261.4|12260|12272.9|12271.5|12276.9|12275.5|12255.9|12254.5|335
1664189400000|2022-09-26 10:50:00|12273.4|12272|12279.9|12278.5|12279.9|12278.5|12268.9|12267.5|230
1664189700000|2022-09-26 10:55:00|12281.4|12280|12261.9|12260.5|12290.4|12289|12259.9|12258.5|333
1664190000000|2022-09-26 11:00:00|12262.4|12261|12263.9|12262.5|12270.9|12269.5|12253.4|12252|254
1664190300000|2022-09-26 11:05:00|12264.4|12263|12255.9|12254.5|12278.4|12277|12251.9|12250.5|203
1664190600000|2022-09-26 11:10:00|12255.4|12254|12261.9|12260.5|12262.9|12261.5|12244.9|12243.5|295
1664190900000|2022-09-26 11:15:00|12261.4|12260|12273.9|12272.5|12278.4|12277|12260.9|12259.5|255
1664191200000|2022-09-26 11:20:00|12274.4|12273|12281.4|12280|12283.9|12282.5|12256.9|12255.5|282
1664191500000|2022-09-26 11:25:00|12282.4|12281|12283.9|12282.5|12286.4|12285|12272.9|12271.5|165
1664191800000|2022-09-26 11:30:00|12283.4|12282|12287.9|12286.5|12293.4|12292|12278.4|12277|219
1664192100000|2022-09-26 11:35:00|12287.4|12286|12290.9|12289.5|12292.4|12291|12273.9|12272.5|372
1664192400000|2022-09-26 11:40:00|12290.2|12288.8|12293.2|12291.8|12294.7|12293.3|12276.7|12275.3|214
1664192700000|2022-09-26 11:45:00|12293.7|12292.3|12288.2|12286.8|12293.7|12292.3|12283.2|12281.8|139
1664193000000|2022-09-26 11:50:00|12288.7|12287.3|12281.2|12279.8|12290.2|12288.8|12276.7|12275.3|163
1664193300000|2022-09-26 11:55:00|12281.7|12280.3|12284.2|12282.8|12290.7|12289.3|12278.7|12277.3|240
1664193600000|2022-09-26 12:00:00|12284.7|12283.3|12263.7|12262.3|12294.2|12292.8|12263.7|12262.3|368
1664193900000|2022-09-26 12:05:00|12263.2|12261.8|12265.2|12263.8|12267.2|12265.8|12256.2|12254.8|268
1664194200000|2022-09-26 12:10:00|12264.7|12263.3|12267.7|12266.3|12275.2|12273.8|12261.2|12259.8|216
1664194500000|2022-09-26 12:15:00|12267.2|12265.8|12264.2|12262.8|12280.7|12279.3|12259.2|12257.8|294
1664194800000|2022-09-26 12:20:00|12263.7|12262.3|12300.2|12298.8|12302.2|12300.8|12263.2|12261.8|401
1664195100000|2022-09-26 12:25:00|12300.7|12299.3|12305.2|12303.8|12308.2|12306.8|12296.2|12294.8|311
1664195400000|2022-09-26 12:30:00|12305.7|12304.3|12270.7|12269.3|12307.7|12306.3|12266.2|12264.8|557
1664195700000|2022-09-26 12:35:00|12271.2|12269.8|12278.2|12276.8|12286.2|12284.8|12260.2|12258.8|429
1664196000000|2022-09-26 12:40:00|12279.2|12277.8|12267.7|12266.3|12282.7|12281.3|12265.2|12263.8|205
1664196300000|2022-09-26 12:45:00|12268.2|12266.8|12301.2|12299.8|12305.2|12303.8|12267.2|12265.8|416
1664196600000|2022-09-26 12:50:00|12301.7|12300.3|12312.2|12310.8|12313.2|12311.8|12298.2|12296.8|393
1664196900000|2022-09-26 12:55:00|12311.7|12310.3|12307.2|12305.8|12314.2|12312.8|12295.7|12294.3|317
1664197200000|2022-09-26 13:00:00|12306.7|12305.3|12294.7|12293.3|12307.2|12305.8|12286.7|12285.3|279
1664197500000|2022-09-26 13:05:00|12295.2|12293.8|12268.2|12266.8|12295.2|12293.8|12267.7|12266.3|467
1664197800000|2022-09-26 13:10:00|12268.7|12267.3|12288.2|12286.8|12293.7|12292.3|12267.2|12265.8|398
1664198100000|2022-09-26 13:15:00|12287.7|12286.3|12289.7|12288.3|12289.7|12288.3|12272.7|12271.3|229
1664198400000|2022-09-26 13:20:00|12290.2|12288.8|12291.2|12289.8|12297.2|12295.8|12285.7|12284.3|234
1664198700000|2022-09-26 13:25:00|12290.7|12289.3|12287.2|12285.8|12290.7|12289.3|12280.2|12278.8|256
1664199000000|2022-09-26 13:30:00|12286.2|12284.8|12319.7|12318.3|12330.2|12328.8|12283.7|12282.3|923
1664199300000|2022-09-26 13:35:00|12320.2|12318.8|12331.2|12329.8|12338.7|12337.3|12312.2|12310.8|794
1664199600000|2022-09-26 13:40:00|12330.7|12329.3|12316.7|12315.3|12342.7|12341.3|12312.7|12311.3|751
1664199900000|2022-09-26 13:45:00|12316.2|12314.8|12337.7|12336.3|12341.7|12340.3|12313.2|12311.8|584
1664200200000|2022-09-26 13:50:00|12337.2|12335.8|12329.2|12327.8|12344.7|12343.3|12329.2|12327.8|705
1664200500000|2022-09-26 13:55:00|12328.7|12327.3|12335.7|12334.3|12339.7|12338.3|12314.2|12312.8|597
1664200800000|2022-09-26 14:00:00|12336.2|12334.8|12319.2|12317.8|12344.2|12342.8|12295.2|12293.8|760
1664201100000|2022-09-26 14:05:00|12319.7|12318.3|12308.2|12306.8|12329.7|12328.3|12304.2|12302.8|455
1664201400000|2022-09-26 14:10:00|12308.9|12307.5|12329.9|12328.5|12335.9|12334.5|12285.9|12284.5|706
1664201700000|2022-09-26 14:15:00|12330.4|12329|12352.9|12351.5|12358.9|12357.5|12329.9|12328.5|1003
1664202000000|2022-09-26 14:20:00|12353.4|12352|12365.9|12364.5|12371.4|12370|12351.9|12350.5|872
1664202300000|2022-09-26 14:25:00|12365.4|12364|12357.9|12356.5|12369.4|12368|12341.4|12340|553
1664202600000|2022-09-26 14:30:00|12357.4|12356|12338.9|12337.5|12360.9|12359.5|12335.4|12334|765
1664202900000|2022-09-26 14:35:00|12338.4|12337|12348.9|12347.5|12356.4|12355|12336.9|12335.5|388
1664203200000|2022-09-26 14:40:00|12349.4|12348|12350.9|12349.5|12354.4|12353|12325.4|12324|794
1664203500000|2022-09-26 14:45:00|12351.4|12350|12323.9|12322.5|12352.4|12351|12307.9|12306.5|767
1664203800000|2022-09-26 14:50:00|12324.4|12323|12318.9|12317.5|12328.4|12327|12307.4|12306|612
1664204100000|2022-09-26 14:55:00|12319.4|12318|12309.4|12308|12320.9|12319.5|12306.9|12305.5|345
1664204400000|2022-09-26 15:00:00|12308.9|12307.5|12303.9|12302.5|12317.4|12316|12296.9|12295.5|560
1664204700000|2022-09-26 15:05:00|12304.4|12303|12263.9|12262.5|12305.4|12304|12262.4|12261|1034
1664205000000|2022-09-26 15:10:00|12263.4|12262|12283.4|12282|12283.9|12282.5|12254.9|12253.5|777
1664205300000|2022-09-26 15:15:00|12283.9|12282.5|12252.9|12251.5|12285.9|12284.5|12252.4|12251|633
1664205600000|2022-09-26 15:20:00|12253.4|12252|12262.9|12261.5|12275.4|12274|12247.9|12246.5|808
1664205900000|2022-09-26 15:25:00|12262.4|12261|12236.9|12235.5|12267.4|12266|12236.4|12235|1526
1664206200000|2022-09-26 15:30:00|12237.6|12234.8|12230.6|12227.8|12250.6|12247.8|12226.6|12223.8|1721
1664206500000|2022-09-26 15:35:00|12230.1|12227.3|12248.1|12245.3|12262.1|12259.3|12225.6|12222.8|1123
1664206800000|2022-09-26 15:40:00|12248.6|12245.8|12220.6|12217.8|12266.6|12263.8|12220.6|12217.8|527
1664207100000|2022-09-26 15:45:00|12221.1|12218.3|12246.6|12243.8|12247.6|12244.8|12219.1|12216.3|379
1664207400000|2022-09-26 15:50:00|12246.1|12243.3|12246.6|12243.8|12248.1|12245.3|12234.1|12231.3|283
1664207700000|2022-09-26 15:55:00|12247.1|12244.3|12256.6|12253.8|12265.6|12262.8|12242.6|12239.8|376
1664208000000|2022-09-26 16:00:00|12257.1|12254.3|12246.6|12243.8|12261.6|12258.8|12240.6|12237.8|220
1664208300000|2022-09-26 16:05:00|12246.1|12243.3|12248.1|12245.3|12252.1|12249.3|12239.6|12236.8|173
1664208600000|2022-09-26 16:10:00|12247.6|12244.8|12253.6|12250.8|12257.6|12254.8|12244.6|12241.8|105
1664208900000|2022-09-26 16:15:00|12253.1|12250.3|12252.6|12249.8|12262.6|12259.8|12249.6|12246.8|174
1664209200000|2022-09-26 16:20:00|12252.1|12249.3|12224.6|12221.8|12252.6|12249.8|12224.1|12221.3|284
1664209500000|2022-09-26 16:25:00|12224.1|12221.3|12216.6|12213.8|12229.1|12226.3|12211.6|12208.8|255
1664209800000|2022-09-26 16:30:00|12217.1|12214.3|12209.6|12206.8|12222.1|12219.3|12208.1|12205.3|200
1664210100000|2022-09-26 16:35:00|12209.1|12206.3|12211.6|12208.8|12224.6|12221.8|12208.1|12205.3|141
1664210400000|2022-09-26 16:40:00|12211.1|12208.3|12205.6|12202.8|12218.6|12215.8|12204.6|12201.8|113
1664210700000|2022-09-26 16:45:00|12206.1|12203.3|12224.6|12221.8|12230.6|12227.8|12201.6|12198.8|270
1664211000000|2022-09-26 16:50:00|12224.1|12221.3|12238.6|12235.8|12243.1|12240.3|12223.1|12220.3|262
1664211300000|2022-09-26 16:55:00|12239.1|12236.3|12245.6|12242.8|12255.6|12252.8|12238.6|12235.8|189
1664211600000|2022-09-26 17:00:00|12245.1|12242.3|12212.6|12209.8|12246.6|12243.8|12212.1|12209.3|252
1664211900000|2022-09-26 17:05:00|12213.1|12210.3|12213.6|12210.8|12216.6|12213.8|12201.1|12198.3|257
1664212200000|2022-09-26 17:10:00|12213.1|12210.3|12193.6|12190.8|12213.6|12210.8|12192.1|12189.3|278
1664212500000|2022-09-26 17:15:00|12194.1|12191.3|12197.6|12194.8|12208.1|12205.3|12192.1|12189.3|201
1664212800000|2022-09-26 17:20:00|12197.1|12194.3|12195.6|12192.8|12209.1|12206.3|12194.1|12191.3|204
1664213100000|2022-09-26 17:25:00|12196.1|12193.3|12198.1|12195.3|12202.1|12199.3|12182.6|12179.8|232
1664213400000|2022-09-26 17:30:00|12197.6|12194.8|12199.1|12196.3|12213.1|12210.3|12193.1|12190.3|330
1664213700000|2022-09-26 17:35:00|12198.6|12195.8|12206.6|12203.8|12210.6|12207.8|12198.1|12195.3|154
1664214000000|2022-09-26 17:40:00|12206.1|12203.3|12196.6|12193.8|12209.1|12206.3|12192.6|12189.8|84
1664214300000|2022-09-26 17:45:00|12197.1|12194.3|12205.6|12202.8|12213.6|12210.8|12195.6|12192.8|177
1664214600000|2022-09-26 17:50:00|12206.1|12203.3|12213.6|12210.8|12226.1|12223.3|12204.1|12201.3|176
1664214900000|2022-09-26 17:55:00|12213.1|12210.3|12188.6|12185.8|12213.6|12210.8|12187.1|12184.3|153
1664215200000|2022-09-26 18:00:00|12188.1|12185.3|12223.6|12220.8|12226.1|12223.3|12186.1|12183.3|203
1664215500000|2022-09-26 18:05:00|12224.1|12221.3|12235.1|12232.3|12236.6|12233.8|12218.1|12215.3|160
1664215800000|2022-09-26 18:10:00|12235.6|12232.8|12232.6|12229.8|12236.1|12233.3|12224.1|12221.3|117
1664216100000|2022-09-26 18:15:00|12232.1|12229.3|12233.1|12230.3|12235.1|12232.3|12224.6|12221.8|200
1664216400000|2022-09-26 18:20:00|12233.6|12230.8|12225.6|12222.8|12238.1|12235.3|12223.1|12220.3|111
1664216700000|2022-09-26 18:25:00|12226.1|12223.3|12200.1|12197.3|12226.1|12223.3|12200.1|12197.3|153
1664217000000|2022-09-26 18:30:00|12199.6|12196.8|12207.1|12204.3|12215.6|12212.8|12198.1|12195.3|149
1664217300000|2022-09-26 18:35:00|12206.6|12203.8|12200.1|12197.3|12208.1|12205.3|12187.6|12184.8|213
1664217600000|2022-09-26 18:40:00|12200.6|12197.8|12201.6|12198.8|12207.6|12204.8|12190.1|12187.3|164
1664217900000|2022-09-26 18:45:00|12201.1|12198.3|12242.6|12239.8|12246.6|12243.8|12198.6|12195.8|292
1664218200000|2022-09-26 18:50:00|12242.1|12239.3|12240.6|12237.8|12247.6|12244.8|12230.1|12227.3|279
1664218500000|2022-09-26 18:55:00|12241.1|12238.3|12234.6|12231.8|12246.1|12243.3|12232.1|12229.3|253
1664218800000|2022-09-26 19:00:00|12235.1|12232.3|12238.6|12235.8|12251.1|12248.3|12234.6|12231.8|219
1664219100000|2022-09-26 19:05:00|12239.1|12236.3|12248.1|12245.3|12249.1|12246.3|12229.6|12226.8|199
1664219400000|2022-09-26 19:10:00|12248.6|12245.8|12233.6|12230.8|12250.1|12247.3|12231.6|12228.8|90
1664219700000|2022-09-26 19:15:00|12234.1|12231.3|12233.6|12230.8|12244.1|12241.3|12215.1|12212.3|262
1664220000000|2022-09-26 19:20:00|12234.1|12231.3|12216.6|12213.8|12239.6|12236.8|12213.6|12210.8|209
1664220300000|2022-09-26 19:25:00|12216.1|12213.3|12223.1|12220.3|12228.6|12225.8|12210.1|12207.3|185
1664220600000|2022-09-26 19:30:00|12223.6|12220.8|12221.1|12218.3|12228.6|12225.8|12209.1|12206.3|158
1664220900000|2022-09-26 19:35:00|12221.6|12218.8|12218.6|12215.8|12239.1|12236.3|12215.6|12212.8|140
1664221200000|2022-09-26 19:40:00|12219.1|12216.3|12233.6|12230.8|12235.6|12232.8|12215.1|12212.3|132
1664221500000|2022-09-26 19:45:00|12233.1|12230.3|12245.1|12242.3|12253.1|12250.3|12228.1|12225.3|239
1664221800000|2022-09-26 19:50:00|12246.1|12243.3|12250.6|12247.8|12264.6|12261.8|12226.6|12223.8|491
1664222100000|2022-09-26 19:55:00|12250.1|12247.3|12225.1|12222.3|12250.1|12247.3|12224.1|12221.3|467
1664222400000|2022-09-26 20:00:00|12230.9|12223.9|12204.1|12197.1|12244.2|12237.2|12204.1|12197.1|6
1664222700000|2022-09-26 20:05:00|12204.2|12197.2|12207.9|12200.9|12214.6|12207.6|12201.9|12194.9|0
1664223000000|2022-09-26 20:10:00|12208.7|12201.7|12218.9|12211.9|12233.2|12226.2|12203.7|12196.7|0
1664223300000|2022-09-26 20:15:00|12217.2|12210.2|12218|12211|12226.4|12219.4|12216.2|12209.2|0
1664223600000|2022-09-26 20:20:00|12217.6|12210.6|12208.5|12201.5|12219.9|12212.9|12206.6|12199.6|0
1664223900000|2022-09-26 20:25:00|12209.3|12202.3|12216.1|12209.1|12218.1|12211.1|12206.9|12199.9|0
1664224200000|2022-09-26 20:30:00|12216.5|12209.5|12215.2|12208.2|12217.7|12210.7|12209.3|12202.3|0
1664224500000|2022-09-26 20:35:00|12216|12209|12220.4|12213.4|12222.9|12215.9|12214.3|12207.3|0
1664224800000|2022-09-26 20:40:00|12219.5|12212.5|12217.7|12210.7|12221.8|12214.8|12216|12209|0
1664225100000|2022-09-26 20:45:00|12218.1|12211.1|12225.2|12218.2|12225.5|12218.5|12218.1|12211.1|0
1664225400000|2022-09-26 20:50:00|12226|12219|12222.6|12215.6|12226.6|12219.6|12220.2|12213.2|0
1664225700000|2022-09-26 20:55:00|12223|12216|12221.3|12214.3|12226|12219|12219.3|12212.3|0
1664226000000|2022-09-26 21:00:00|12222.7|12215.7|12222.2|12215.2|12223.3|12216.3|12221.5|12214.5|0
1664226300000|2022-09-26 21:05:00|12222.4|12215.4|12224.1|12217.1|12224.5|12217.5|12222.4|12215.4|0
1664226600000|2022-09-26 21:10:00|12223.9|12216.9|12223.8|12216.8|12224.7|12217.7|12223.6|12216.6|0
1664226900000|2022-09-26 21:15:00|12223.5|12216.5|12223.7|12216.7|12224|12217|12223.4|12216.4|0
1664227200000|2022-09-26 21:20:00|12223.6|12216.6|12223.2|12216.2|12223.8|12216.8|12222.2|12215.2|0
1664227500000|2022-09-26 21:25:00|12222.2|12215.2|12222.2|12215.2|12223.2|12216.2|12221.5|12214.5|0
1664227800000|2022-09-26 21:30:00|12222.1|12215.1|12221.8|12214.8|12222.1|12215.1|12221.3|12214.3|0
1664228100000|2022-09-26 21:35:00|12221.6|12214.6|12219.5|12212.5|12222|12215|12219.5|12212.5|0
1664228400000|2022-09-26 21:40:00|12219.4|12212.4|12219|12212|12219.4|12212.4|12219|12212|0
1664228700000|2022-09-26 21:45:00|12219.4|12212.4|12217.9|12210.9|12220|12213|12217.1|12210.1|0
1664229000000|2022-09-26 21:50:00|12218|12211|12218.1|12211.1|12219.1|12212.1|12217.4|12210.4|0
1664229300000|2022-09-26 21:55:00|12218.5|12211.5|12219.2|12212.2|12221|12214|12217.5|12210.5|0
1664229600000|2022-09-26 22:00:00|12223.4|12216.4|12218.5|12211.5|12235.8|12228.8|12217.2|12210.2|0
1664229900000|2022-09-26 22:05:00|12219.3|12212.3|12218.5|12211.5|12228.1|12221.1|12217.3|12210.3|0
1664230200000|2022-09-26 22:10:00|12218.9|12211.9|12212.7|12205.7|12220.2|12213.2|12210.1|12203.1|0
1664230500000|2022-09-26 22:15:00|12213.5|12206.5|12215.8|12208.8|12218.5|12211.5|12211.8|12204.8|0
1664230800000|2022-09-26 22:20:00|12217|12210|12226.2|12219.2|12233.3|12226.3|12217|12210|0
1664231100000|2022-09-26 22:25:00|12225.8|12218.8|12229.2|12222.2|12232.5|12225.5|12223.3|12216.3|0
1664231400000|2022-09-26 22:30:00|12229.6|12222.6|12239.4|12232.4|12240.2|12233.2|12229.2|12222.2|0
1664231700000|2022-09-26 22:35:00|12238.6|12231.6|12235.8|12228.8|12240.1|12233.1|12235|12228|0
1664232000000|2022-09-26 22:40:00|12235.4|12228.4|12236.9|12229.9|12239.1|12232.1|12233.6|12226.6|0
1664232300000|2022-09-26 22:45:00|12236.1|12229.1|12237.3|12230.3|12237.7|12230.7|12233.5|12226.5|0
1664232600000|2022-09-26 22:50:00|12237.7|12230.7|12235.4|12228.4|12238.5|12231.5|12233.7|12226.7|0
1664232900000|2022-09-26 22:55:00|12234.9|12227.9|12237.1|12230.1|12239.1|12232.1|12232.9|12225.9|0
1664233200000|2022-09-26 23:00:00|12236.7|12229.7|12242.7|12235.7|12244|12237|12236.6|12229.6|0
1664233500000|2022-09-26 23:05:00|12243.2|12236.2|12241.6|12234.6|12244.9|12237.9|12239.1|12232.1|0
1664233800000|2022-09-26 23:10:00|12242.4|12235.4|12245.2|12238.2|12250.6|12243.6|12241.6|12234.6|0
1664234100000|2022-09-26 23:15:00|12244.8|12237.8|12245.6|12238.6|12250.6|12243.6|12244|12237|0
1664234400000|2022-09-26 23:20:00|12245.2|12238.2|12248|12241|12251|12244|12240.2|12233.2|0
1664234700000|2022-09-26 23:25:00|12247.6|12240.6|12247.5|12240.5|12250.1|12243.1|12245.4|12238.4|0
1664235000000|2022-09-26 23:30:00|12248.4|12241.4|12251.8|12244.8|12251.8|12244.8|12245|12238|0
1664235300000|2022-09-26 23:35:00|12252.2|12245.2|12246.9|12239.9|12253|12246|12244.4|12237.4|0
1664235600000|2022-09-26 23:40:00|12247.3|12240.3|12242.3|12235.3|12247.3|12240.3|12239.3|12232.3|0
1664235900000|2022-09-26 23:45:00|12241.9|12234.9|12244|12237|12244.8|12237.8|12238.9|12231.9|0
1664236200000|2022-09-26 23:50:00|12244.8|12237.8|12258.7|12251.7|12260.8|12253.8|12243.1|12236.1|0
1664236500000|2022-09-26 23:55:00|12258.3|12251.3|12253.6|12246.6|12262.1|12255.1|12253.6|12246.6|0
1664236800000|2022-09-27 00:00:00|12254.4|12247.4|12258.9|12251.9|12261.2|12254.2|12251.9|12244.9|0
1664237100000|2022-09-27 00:05:00|12257.3|12250.3|12263.4|12256.4|12265.1|12258.1|12255.2|12248.2|0
1664237400000|2022-09-27 00:10:00|12264.2|12257.2|12274.4|12267.4|12280.2|12273.2|12259.1|12252.1|0
1664237700000|2022-09-27 00:15:00|12273.6|12266.6|12281.7|12276.7|12294.7|12289.7|12271.9|12264.9|117
1664238000000|2022-09-27 00:20:00|12281.2|12276.2|12282.2|12277.2|12288.7|12283.7|12277.7|12272.7|31
1664238300000|2022-09-27 00:25:00|12281.7|12276.7|12282.2|12277.2|12288.2|12283.2|12277.2|12272.2|35
1664238600000|2022-09-27 00:30:00|12281.7|12276.7|12273.2|12268.2|12295.2|12290.2|12272.7|12267.7|44
1664238900000|2022-09-27 00:35:00|12272.7|12267.7|12273.7|12268.7|12283.2|12278.2|12271.7|12266.7|19
1664239200000|2022-09-27 00:40:00|12272.7|12267.7|12276.7|12271.7|12278.2|12273.2|12265.7|12260.7|38
1664239500000|2022-09-27 00:45:00|12276.2|12271.2|12298.7|12293.7|12298.7|12293.7|12272.2|12267.2|33
1664239800000|2022-09-27 00:50:00|12297.7|12292.7|12295.7|12290.7|12303.2|12298.2|12290.2|12285.2|45
1664240100000|2022-09-27 00:55:00|12295.2|12290.2|12300.2|12295.2|12300.7|12295.7|12290.7|12285.7|24
1664240400000|2022-09-27 01:00:00|12300.7|12295.7|12314.2|12309.2|12316.2|12311.2|12299.7|12294.7|64
1664240700000|2022-09-27 01:05:00|12313.7|12308.7|12303.7|12298.7|12314.7|12309.7|12303.2|12298.2|30
1664241000000|2022-09-27 01:10:00|12303.2|12298.2|12304.7|12299.7|12310.2|12305.2|12298.7|12293.7|10
1664241300000|2022-09-27 01:15:00|12303.7|12298.7|12294.7|12289.7|12303.7|12298.7|12288.2|12283.2|30
1664241600000|2022-09-27 01:20:00|12294.2|12289.2|12289.7|12284.7|12303.2|12298.2|12289.7|12284.7|35
1664241900000|2022-09-27 01:25:00|12290.2|12285.2|12301.2|12296.2|12302.7|12297.7|12287.7|12282.7|28
1664242200000|2022-09-27 01:30:00|12301.7|12296.7|12307.2|12302.2|12322.7|12317.7|12301.7|12296.7|71
1664242500000|2022-09-27 01:35:00|12306.7|12301.7|12305.7|12300.7|12312.2|12307.2|12296.7|12291.7|30
1664242800000|2022-09-27 01:40:00|12306.2|12301.2|12295.7|12290.7|12307.2|12302.2|12295.7|12290.7|28
1664243100000|2022-09-27 01:45:00|12296.2|12291.2|12297.7|12292.7|12300.7|12295.7|12284.7|12279.7|25
1664243400000|2022-09-27 01:50:00|12298.2|12293.2|12300.7|12295.7|12306.7|12301.7|12295.7|12290.7|25
1664243700000|2022-09-27 01:55:00|12303.7|12298.7|12299.2|12294.2|12311.7|12306.7|12297.7|12292.7|31
1664244000000|2022-09-27 02:00:00|12298.7|12293.7|12308.7|12303.7|12309.7|12304.7|12290.7|12285.7|26
1664244300000|2022-09-27 02:05:00|12308.2|12303.2|12294.2|12289.2|12308.2|12303.2|12294.2|12289.2|12
1664244600000|2022-09-27 02:10:00|12293.7|12288.7|12295.7|12290.7|12299.7|12294.7|12286.7|12281.7|13
1664244900000|2022-09-27 02:15:00|12295.2|12290.2|12302.7|12297.7|12306.7|12301.7|12293.2|12288.2|20
1664245200000|2022-09-27 02:20:00|12303.2|12298.2|12309.7|12304.7|12312.2|12307.2|12303.2|12298.2|19
1664245500000|2022-09-27 02:25:00|12309.2|12304.2|12317.2|12312.2|12323.2|12318.2|12307.2|12302.2|41
1664245800000|2022-09-27 02:30:00|12316.7|12311.7|12310.7|12305.7|12317.7|12312.7|12306.7|12301.7|25
1664246100000|2022-09-27 02:35:00|12310.2|12305.2|12308.7|12303.7|12312.7|12307.7|12305.2|12300.2|18
1664246400000|2022-09-27 02:40:00|12308.2|12303.2|12303.2|12298.2|12309.2|12304.2|12300.7|12295.7|18
1664246700000|2022-09-27 02:45:00|12302.7|12297.7|12309.7|12304.7|12311.2|12306.2|12297.7|12292.7|19
1664247000000|2022-09-27 02:50:00|12309.2|12304.2|12304.7|12299.7|12313.2|12308.2|12304.2|12299.2|16
1664247300000|2022-09-27 02:55:00|12305.2|12300.2|12304.7|12299.7|12307.7|12302.7|12300.7|12295.7|11
1664247600000|2022-09-27 03:00:00|12304.2|12299.2|12303.7|12298.7|12312.7|12307.7|12302.7|12297.7|18
1664247900000|2022-09-27 03:05:00|12303.2|12298.2|12300.7|12295.7|12306.7|12301.7|12298.7|12293.7|21
1664248200000|2022-09-27 03:10:00|12300.2|12295.2|12298.7|12293.7|12301.2|12296.2|12295.7|12290.7|14
1664248500000|2022-09-27 03:15:00|12298.2|12293.2|12292.2|12287.2|12303.7|12298.7|12288.7|12283.7|34
1664248800000|2022-09-27 03:20:00|12291.7|12286.7|12291.7|12286.7|12294.7|12289.7|12286.7|12281.7|34
1664249100000|2022-09-27 03:25:00|12290.2|12285.2|12299.7|12294.7|12305.2|12300.2|12289.7|12284.7|14
1664249400000|2022-09-27 03:30:00|12298.7|12293.7|12301.2|12296.2|12301.7|12296.7|12293.7|12288.7|11
1664249700000|2022-09-27 03:35:00|12300.7|12295.7|12300.7|12295.7|12302.7|12297.7|12294.2|12289.2|13
1664250000000|2022-09-27 03:40:00|12302.2|12297.2|12308.7|12303.7|12308.7|12303.7|12299.7|12294.7|12
1664250300000|2022-09-27 03:45:00|12309.2|12304.2|12313.7|12308.7|12314.7|12309.7|12303.7|12298.7|20
1664250600000|2022-09-27 03:50:00|12314.7|12309.7|12311.7|12306.7|12317.2|12312.2|12310.7|12305.7|24
1664250900000|2022-09-27 03:55:00|12310.7|12305.7|12307.7|12302.7|12311.7|12306.7|12306.7|12301.7|13
1664251200000|2022-09-27 04:00:00|12308.2|12303.2|12310.2|12305.2|12312.7|12307.7|12306.7|12301.7|18
1664251500000|2022-09-27 04:05:00|12310.7|12305.7|12308.7|12303.7|12313.2|12308.2|12307.2|12302.2|19
1664251800000|2022-09-27 04:10:00|12307.7|12302.7|12306.2|12301.2|12310.7|12305.7|12305.7|12300.7|16
1664252100000|2022-09-27 04:15:00|12305.7|12300.7|12311.7|12306.7|12312.7|12307.7|12305.7|12300.7|18
1664252400000|2022-09-27 04:20:00|12311.2|12306.2|12310.7|12305.7|12314.7|12309.7|12309.7|12304.7|31
1664252700000|2022-09-27 04:25:00|12309.7|12304.7|12310.7|12305.7|12313.7|12308.7|12309.7|12304.7|30
1664253000000|2022-09-27 04:30:00|12310.2|12305.2|12307.2|12302.2|12311.7|12306.7|12306.7|12301.7|13
1664253300000|2022-09-27 04:35:00|12307.7|12302.7|12295.7|12290.7|12307.7|12302.7|12294.7|12289.7|29
1664253600000|2022-09-27 04:40:00|12294.2|12289.2|12305.7|12300.7|12306.7|12301.7|12292.7|12287.7|14
1664253900000|2022-09-27 04:45:00|12305.2|12300.2|12295.7|12290.7|12307.7|12302.7|12295.2|12290.2|28
1664254200000|2022-09-27 04:50:00|12297.7|12292.7|12299.7|12294.7|12302.7|12297.7|12296.7|12291.7|10
1664254500000|2022-09-27 04:55:00|12300.2|12295.2|12299.7|12294.7|12301.7|12296.7|12296.7|12291.7|9
1664254800000|2022-09-27 05:00:00|12300.2|12295.2|12305.7|12300.7|12307.7|12302.7|12294.7|12289.7|32
1664255100000|2022-09-27 05:05:00|12306.2|12301.2|12304.2|12299.2|12309.2|12304.2|12302.2|12297.2|16
1664255400000|2022-09-27 05:10:00|12303.7|12298.7|12296.2|12291.2|12303.7|12298.7|12295.7|12290.7|24
1664255700000|2022-09-27 05:15:00|12296.7|12291.7|12288.7|12283.7|12297.7|12292.7|12285.7|12280.7|16
1664256000000|2022-09-27 05:20:00|12289.2|12284.2|12289.7|12284.7|12295.7|12290.7|12288.7|12283.7|27
1664256300000|2022-09-27 05:25:00|12290.2|12285.2|12301.7|12296.7|12302.7|12297.7|12286.7|12281.7|45
1664256600000|2022-09-27 05:30:00|12301.2|12296.2|12290.7|12285.7|12301.2|12296.2|12289.2|12284.2|25
1664256900000|2022-09-27 05:35:00|12290.2|12285.2|12285.7|12280.7|12293.7|12288.7|12284.7|12279.7|25
1664257200000|2022-09-27 05:40:00|12285.2|12280.2|12300.7|12295.7|12302.2|12297.2|12285.2|12280.2|64
1664257500000|2022-09-27 05:45:00|12300.2|12295.2|12297.7|12292.7|12300.2|12295.2|12293.7|12288.7|34
1664257800000|2022-09-27 05:50:00|12298.2|12293.2|12308.7|12303.7|12310.7|12305.7|12297.7|12292.7|44
1664258100000|2022-09-27 05:55:00|12308.2|12303.2|12311.7|12306.7|12316.7|12311.7|12306.7|12301.7|111
1664258400000|2022-09-27 06:00:00|12310.6|12307.8|12334.6|12331.8|12334.6|12331.8|12300.1|12297.3|498
1664258700000|2022-09-27 06:05:00|12333.6|12330.8|12339.6|12336.8|12347.6|12344.8|12332.1|12329.3|478
1664259000000|2022-09-27 06:10:00|12340.1|12337.3|12334.6|12331.8|12343.1|12340.3|12329.6|12326.8|236
1664259300000|2022-09-27 06:15:00|12335.1|12332.3|12376.6|12373.8|12376.6|12373.8|12332.6|12329.8|668
1664259600000|2022-09-27 06:20:00|12377.1|12374.3|12385.6|12382.8|12389.6|12386.8|12372.1|12369.3|429
1664259900000|2022-09-27 06:25:00|12385.1|12382.3|12398.6|12395.8|12399.6|12396.8|12377.6|12374.8|378
1664260200000|2022-09-27 06:30:00|12398.1|12395.3|12388.6|12385.8|12398.1|12395.3|12380.6|12377.8|413
1664260500000|2022-09-27 06:35:00|12388.1|12385.3|12387.1|12384.3|12389.1|12386.3|12377.6|12374.8|292
1664260800000|2022-09-27 06:40:00|12386.1|12383.3|12379.6|12376.8|12386.1|12383.3|12367.6|12364.8|378
1664261100000|2022-09-27 06:45:00|12380.1|12377.3|12364.6|12361.8|12380.1|12377.3|12361.1|12358.3|179
1664261400000|2022-09-27 06:50:00|12364.1|12361.3|12368.6|12365.8|12369.1|12366.3|12356.1|12353.3|339
1664261700000|2022-09-27 06:55:00|12369.6|12366.8|12352.1|12349.3|12371.1|12368.3|12350.6|12347.8|334
1664262000000|2022-09-27 07:00:00|12351.6|12348.8|12343.9|12342.5|12364.4|12363|12329.4|12328|2433
1664262300000|2022-09-27 07:05:00|12342.9|12341.5|12330.9|12329.5|12350.9|12349.5|12323.9|12322.5|1074
1664262600000|2022-09-27 07:10:00|12331.4|12330|12297.4|12296|12336.4|12335|12287.4|12286|1410
1664262900000|2022-09-27 07:15:00|12297.9|12296.5|12332.9|12331.5|12338.9|12337.5|12297.9|12296.5|949
1664263200000|2022-09-27 07:20:00|12333.4|12332|12381.4|12380|12382.9|12381.5|12329.4|12328|1279
1664263500000|2022-09-27 07:25:00|12381.9|12380.5|12413.4|12412|12413.9|12412.5|12372.4|12371|1344
1664263800000|2022-09-27 07:30:00|12412.9|12411.5|12391.4|12390|12415.9|12414.5|12386.4|12385|1146
1664264100000|2022-09-27 07:35:00|12391.9|12390.5|12403.9|12402.5|12415.4|12414|12385.4|12384|819
1664264400000|2022-09-27 07:40:00|12403.1|12401.7|12385.1|12383.7|12410.1|12408.7|12382.6|12381.2|609
1664264700000|2022-09-27 07:45:00|12385.6|12384.2|12389.6|12388.2|12398.6|12397.2|12381.1|12379.7|531
1664265000000|2022-09-27 07:50:00|12391.1|12389.7|12399.6|12398.2|12402.1|12400.7|12383.6|12382.2|329
1664265300000|2022-09-27 07:55:00|12399.1|12397.7|12370.1|12368.7|12402.1|12400.7|12368.1|12366.7|971
1664265600000|2022-09-27 08:00:00|12369.6|12368.2|12379.1|12377.7|12395.6|12394.2|12367.1|12365.7|507
1664265900000|2022-09-27 08:05:00|12379.6|12378.2|12386.1|12384.7|12387.6|12386.2|12370.1|12368.7|812
1664266200000|2022-09-27 08:10:00|12385.6|12384.2|12377.1|12375.7|12387.6|12386.2|12371.6|12370.2|353
1664266500000|2022-09-27 08:15:00|12376.6|12375.2|12342.1|12340.7|12389.1|12387.7|12340.6|12339.2|710
1664266800000|2022-09-27 08:20:00|12342.6|12341.2|12350.1|12348.7|12359.1|12357.7|12341.1|12339.7|426
1664267100000|2022-09-27 08:25:00|12350.6|12349.2|12334.1|12332.7|12352.6|12351.2|12328.6|12327.2|644
1664267400000|2022-09-27 08:30:00|12333.6|12332.2|12323.1|12321.7|12334.1|12332.7|12315.1|12313.7|740
1664267700000|2022-09-27 08:35:00|12322.6|12321.2|12304.6|12303.2|12323.1|12321.7|12293.1|12291.7|946
1664268000000|2022-09-27 08:40:00|12305.1|12303.7|12289.1|12287.7|12308.6|12307.2|12281.6|12280.2|876
1664268300000|2022-09-27 08:45:00|12289.6|12288.2|12290.1|12288.7|12296.6|12295.2|12273.6|12272.2|558
1664268600000|2022-09-27 08:50:00|12289.6|12288.2|12286.1|12284.7|12308.6|12307.2|12284.6|12283.2|827
1664268900000|2022-09-27 08:55:00|12285.6|12284.2|12257.1|12255.7|12287.1|12285.7|12255.6|12254.2|848
1664269200000|2022-09-27 09:00:00|12256.1|12254.7|12245.1|12243.7|12264.1|12262.7|12242.6|12241.2|552
1664269500000|2022-09-27 09:05:00|12245.6|12244.2|12221.1|12219.7|12257.6|12256.2|12220.1|12218.7|742
1664269800000|2022-09-27 09:10:00|12221.6|12220.2|12225.6|12224.2|12228.6|12227.2|12214.6|12213.2|621
1664270100000|2022-09-27 09:15:00|12225.1|12223.7|12254.6|12253.2|12255.6|12254.2|12223.1|12221.7|964
1664270400000|2022-09-27 09:20:00|12253.6|12252.2|12244.6|12243.2|12267.1|12265.7|12244.6|12243.2|477
1664270700000|2022-09-27 09:25:00|12245.1|12243.7|12242.1|12240.7|12250.1|12248.7|12238.6|12237.2|287
1664271000000|2022-09-27 09:30:00|12242.6|12241.2|12232.1|12230.7|12248.1|12246.7|12225.1|12223.7|466
1664271300000|2022-09-27 09:35:00|12231.6|12230.2|12243.6|12242.2|12247.1|12245.7|12231.6|12230.2|338
1664271600000|2022-09-27 09:40:00|12243.1|12241.7|12270.1|12268.7|12270.1|12268.7|12243.1|12241.7|455
1664271900000|2022-09-27 09:45:00|12270.6|12269.2|12266.1|12264.7|12281.1|12279.7|12262.6|12261.2|603
1664272200000|2022-09-27 09:50:00|12267.6|12266.2|12249.6|12248.2|12270.1|12268.7|12246.1|12244.7|310
1664272500000|2022-09-27 09:55:00|12250.1|12248.7|12245.1|12243.7|12255.6|12254.2|12243.1|12241.7|223
1664272800000|2022-09-27 10:00:00|12244.6|12243.2|12268.1|12266.7|12274.6|12273.2|12244.6|12243.2|354
1664273100000|2022-09-27 10:05:00|12267.6|12266.2|12264.1|12262.7|12277.1|12275.7|12263.6|12262.2|386
1664273400000|2022-09-27 10:10:00|12263.6|12262.2|12283.6|12282.2|12284.1|12282.7|12244.6|12243.2|698
1664273700000|2022-09-27 10:15:00|12284.1|12282.7|12276.1|12274.7|12292.1|12290.7|12255.6|12254.2|694
1664274000000|2022-09-27 10:20:00|12276.6|12275.2|12290.6|12289.2|12292.1|12290.7|12272.6|12271.2|564
1664274300000|2022-09-27 10:25:00|12290.1|12288.7|12320.6|12319.2|12324.6|12323.2|12288.6|12287.2|804
1664274600000|2022-09-27 10:30:00|12320.1|12318.7|12306.6|12305.2|12328.6|12327.2|12305.1|12303.7|511
1664274900000|2022-09-27 10:35:00|12306.1|12304.7|12322.1|12320.7|12324.6|12323.2|12299.6|12298.2|606
1664275200000|2022-09-27 10:40:00|12321.6|12320.2|12318.6|12317.2|12322.1|12320.7|12309.1|12307.7|191
1664275500000|2022-09-27 10:45:00|12319.1|12317.7|12319.1|12317.7|12320.1|12318.7|12304.6|12303.2|295
1664275800000|2022-09-27 10:50:00|12319.6|12318.2|12322.1|12320.7|12325.1|12323.7|12310.1|12308.7|234
1664276100000|2022-09-27 10:55:00|12321.6|12320.2|12315.1|12313.7|12326.6|12325.2|12313.6|12312.2|236
1664276400000|2022-09-27 11:00:00|12314.6|12313.2|12303.6|12302.2|12318.6|12317.2|12299.1|12297.7|324
1664276700000|2022-09-27 11:05:00|12304.1|12302.7|12317.1|12315.7|12327.6|12326.2|12293.1|12291.7|443
1664277000000|2022-09-27 11:10:00|12316.6|12315.2|12301.1|12299.7|12321.6|12320.2|12298.1|12296.7|202
1664277300000|2022-09-27 11:15:00|12300.6|12299.2|12289.1|12287.7|12305.6|12304.2|12286.1|12284.7|258
1664277600000|2022-09-27 11:20:00|12288.6|12287.2|12304.1|12302.7|12307.1|12305.7|12287.6|12286.2|140
1664277900000|2022-09-27 11:25:00|12304.6|12303.2|12292.1|12290.7|12309.1|12307.7|12288.1|12286.7|170
1664278200000|2022-09-27 11:30:00|12291.6|12290.2|12296.1|12294.7|12304.6|12303.2|12284.6|12283.2|498
1664278500000|2022-09-27 11:35:00|12295.6|12294.2|12306.6|12305.2|12308.6|12307.2|12289.1|12287.7|220
1664278800000|2022-09-27 11:40:00|12306.7|12305.3|12335.7|12334.3|12336.7|12335.3|12306.2|12304.8|526
1664279100000|2022-09-27 11:45:00|12335.2|12333.8|12335.2|12333.8|12337.7|12336.3|12328.2|12326.8|388
1664279400000|2022-09-27 11:50:00|12335.7|12334.3|12328.2|12326.8|12339.7|12338.3|12326.2|12324.8|329
1664279700000|2022-09-27 11:55:00|12328.7|12327.3|12316.7|12315.3|12338.2|12336.8|12313.2|12311.8|428
1664280000000|2022-09-27 12:00:00|12317.2|12315.8|12335.2|12333.8|12338.7|12337.3|12312.2|12310.8|787
1664280300000|2022-09-27 12:05:00|12335.7|12334.3|12341.2|12339.8|12350.7|12349.3|12334.2|12332.8|547
1664280600000|2022-09-27 12:10:00|12341.7|12340.3|12343.7|12342.3|12347.7|12346.3|12333.7|12332.3|228
1664280900000|2022-09-27 12:15:00|12345.2|12343.8|12345.7|12344.3|12355.7|12354.3|12338.2|12336.8|443
1664281200000|2022-09-27 12:20:00|12346.2|12344.8|12345.2|12343.8|12354.2|12352.8|12341.7|12340.3|251
1664281500000|2022-09-27 12:25:00|12344.7|12343.3|12341.2|12339.8|12345.2|12343.8|12332.2|12330.8|238
1664281800000|2022-09-27 12:30:00|12340.7|12339.3|12346.2|12344.8|12346.2|12344.8|12331.7|12330.3|231
1664282100000|2022-09-27 12:35:00|12346.7|12345.3|12341.2|12339.8|12350.2|12348.8|12337.2|12335.8|194
1664282400000|2022-09-27 12:40:00|12340.7|12339.3|12331.7|12330.3|12343.2|12341.8|12322.7|12321.3|231
1664282700000|2022-09-27 12:45:00|12332.2|12330.8|12335.7|12334.3|12344.7|12343.3|12330.7|12329.3|291
1664283000000|2022-09-27 12:50:00|12335.2|12333.8|12303.2|12301.8|12335.7|12334.3|12303.2|12301.8|455
1664283300000|2022-09-27 12:55:00|12303.7|12302.3|12283.2|12281.8|12306.7|12305.3|12283.2|12281.8|450
1664283600000|2022-09-27 13:00:00|12282.7|12281.3|12272.2|12270.8|12284.7|12283.3|12265.2|12263.8|704
1664283900000|2022-09-27 13:05:00|12271.7|12270.3|12270.2|12268.8|12280.7|12279.3|12247.7|12246.3|1210
1664284200000|2022-09-27 13:10:00|12270.7|12269.3|12277.2|12275.8|12286.7|12285.3|12269.7|12268.3|630
1664284500000|2022-09-27 13:15:00|12277.7|12276.3|12278.2|12276.8|12294.7|12293.3|12264.2|12262.8|1381
1664284800000|2022-09-27 13:20:00|12278.7|12277.3|12261.7|12260.3|12285.2|12283.8|12261.2|12259.8|317
1664285100000|2022-09-27 13:25:00|12261.2|12259.8|12262.7|12261.3|12272.2|12270.8|12251.2|12249.8|476
1664285400000|2022-09-27 13:30:00|12263.2|12261.8|12293.2|12291.8|12296.2|12294.8|12249.7|12248.3|823
1664285700000|2022-09-27 13:35:00|12293.7|12292.3|12300.7|12299.3|12306.2|12304.8|12279.2|12277.8|566
1664286000000|2022-09-27 13:40:00|12300.2|12298.8|12289.2|12287.8|12311.2|12309.8|12278.7|12277.3|731
1664286300000|2022-09-27 13:45:00|12288.7|12287.3|12251.2|12249.8|12295.2|12293.8|12248.7|12247.3|707
1664286600000|2022-09-27 13:50:00|12250.7|12249.3|12249.7|12248.3|12258.2|12256.8|12230.7|12229.3|844
1664286900000|2022-09-27 13:55:00|12249.2|12247.8|12236.7|12235.3|12253.7|12252.3|12231.7|12230.3|684
1664287200000|2022-09-27 14:00:00|12237.2|12235.8|12197.7|12196.3|12240.7|12239.3|12178.7|12177.3|1334
1664287500000|2022-09-27 14:05:00|12197.2|12195.8|12177.7|12176.3|12206.2|12204.8|12170.7|12169.3|859
1664287800000|2022-09-27 14:10:00|12178.1|12176.7|12206.6|12205.2|12211.1|12209.7|12173.6|12172.2|827
1664288100000|2022-09-27 14:15:00|12207.1|12205.7|12203.1|12201.7|12212.6|12211.2|12187.1|12185.7|686
1664288400000|2022-09-27 14:20:00|12202.6|12201.2|12224.6|12223.2|12227.1|12225.7|12195.6|12194.2|676
1664288700000|2022-09-27 14:25:00|12225.1|12223.7|12211.6|12210.2|12236.1|12234.7|12210.6|12209.2|685
1664289000000|2022-09-27 14:30:00|12212.1|12210.7|12241.6|12240.2|12257.6|12256.2|12212.1|12210.7|774
1664289300000|2022-09-27 14:35:00|12241.1|12239.7|12228.6|12227.2|12256.6|12255.2|12226.6|12225.2|529
1664289600000|2022-09-27 14:40:00|12228.1|12226.7|12270.6|12269.2|12273.6|12272.2|12223.1|12221.7|532
1664289900000|2022-09-27 14:45:00|12271.1|12269.7|12289.6|12288.2|12295.6|12294.2|12260.1|12258.7|855
1664290200000|2022-09-27 14:50:00|12289.1|12287.7|12275.6|12274.2|12297.1|12295.7|12274.6|12273.2|925
1664290500000|2022-09-27 14:55:00|12276.1|12274.7|12275.6|12274.2|12283.1|12281.7|12271.1|12269.7|425
1664290800000|2022-09-27 15:00:00|12276.6|12275.2|12264.6|12263.2|12288.6|12287.2|12262.1|12260.7|565
1664291100000|2022-09-27 15:05:00|12265.1|12263.7|12283.6|12282.2|12286.1|12284.7|12259.6|12258.2|719
1664291400000|2022-09-27 15:10:00|12284.1|12282.7|12247.1|12245.7|12286.1|12284.7|12238.6|12237.2|900
1664291700000|2022-09-27 15:15:00|12246.6|12245.2|12221.6|12220.2|12250.1|12248.7|12221.1|12219.7|1462
1664292000000|2022-09-27 15:20:00|12221.1|12219.7|12181.6|12180.2|12225.1|12223.7|12177.6|12176.2|1653
1664292300000|2022-09-27 15:25:00|12182.1|12180.7|12151.6|12150.2|12184.6|12183.2|12140.6|12139.2|3712
1664292600000|2022-09-27 15:30:00|12152.3|12149.5|12139.3|12136.5|12161.8|12159|12127.3|12124.5|2744
1664292900000|2022-09-27 15:35:00|12138.8|12136|12125.3|12122.5|12141.8|12139|12097.8|12095|2067
1664293200000|2022-09-27 15:40:00|12124.8|12122|12100.3|12097.5|12134.3|12131.5|12094.8|12092|919
1664293500000|2022-09-27 15:45:00|12100.8|12098|12093.3|12090.5|12108.8|12106|12086.3|12083.5|616
1664293800000|2022-09-27 15:50:00|12093.8|12091|12057.3|12054.5|12104.8|12102|12053.3|12050.5|928
1664294100000|2022-09-27 15:55:00|12056.8|12054|12058.8|12056|12071.8|12069|12047.3|12044.5|648
1664294400000|2022-09-27 16:00:00|12059.8|12057|12071.3|12068.5|12071.8|12069|12042.3|12039.5|586
1664294700000|2022-09-27 16:05:00|12070.8|12068|12063.3|12060.5|12071.8|12069|12049.3|12046.5|601
1664295000000|2022-09-27 16:10:00|12062.8|12060|12049.3|12046.5|12066.3|12063.5|12037.3|12034.5|394
1664295300000|2022-09-27 16:15:00|12048.8|12046|11997.3|11994.5|12048.8|12046|11988.3|11985.5|1323
1664295600000|2022-09-27 16:20:00|11997.8|11995|12002.3|11999.5|12015.8|12013|11985.3|11982.5|664
1664295900000|2022-09-27 16:25:00|12002.8|12000|12034.3|12031.5|12045.3|12042.5|11998.8|11996|730
1664296200000|2022-09-27 16:30:00|12034.8|12032|12058.3|12055.5|12060.3|12057.5|12029.3|12026.5|437
1664296500000|2022-09-27 16:35:00|12058.8|12056|12024.3|12021.5|12065.3|12062.5|12022.3|12019.5|469
1664296800000|2022-09-27 16:40:00|12023.8|12021|12037.3|12034.5|12041.3|12038.5|12020.3|12017.5|204
1664297100000|2022-09-27 16:45:00|12037.8|12035|12052.3|12049.5|12054.8|12052|12028.8|12026|174
1664297400000|2022-09-27 16:50:00|12052.8|12050|12069.3|12066.5|12069.3|12066.5|12035.3|12032.5|536
1664297700000|2022-09-27 16:55:00|12069.8|12067|12072.8|12070|12082.8|12080|12065.3|12062.5|620
1664298000000|2022-09-27 17:00:00|12072.3|12069.5|12032.3|12029.5|12074.3|12071.5|12030.3|12027.5|412
1664298300000|2022-09-27 17:05:00|12032.8|12030|12043.3|12040.5|12057.8|12055|12031.3|12028.5|310
1664298600000|2022-09-27 17:10:00|12042.8|12040|12053.3|12050.5|12055.3|12052.5|12035.8|12033|113
1664298900000|2022-09-27 17:15:00|12053.8|12051|12066.3|12063.5|12069.8|12067|12051.8|12049|143
1664299200000|2022-09-27 17:20:00|12065.8|12063|12049.3|12046.5|12068.3|12065.5|12048.8|12046|179
1664299500000|2022-09-27 17:25:00|12048.8|12046|12051.3|12048.5|12060.3|12057.5|12040.8|12038|147
1664299800000|2022-09-27 17:30:00|12050.8|12048|12062.3|12059.5|12066.8|12064|12044.8|12042|162
1664300100000|2022-09-27 17:35:00|12062.8|12060|12041.3|12038.5|12064.3|12061.5|12041.3|12038.5|118
1664300400000|2022-09-27 17:40:00|12041.8|12039|12032.3|12029.5|12042.3|12039.5|12020.8|12018|201
1664300700000|2022-09-27 17:45:00|12033.3|12030.5|12039.8|12037|12044.3|12041.5|12031.8|12029|133
1664301000000|2022-09-27 17:50:00|12040.3|12037.5|12037.3|12034.5|12045.8|12043|12034.3|12031.5|104
1664301300000|2022-09-27 17:55:00|12036.8|12034|12040.8|12038|12042.3|12039.5|12024.3|12021.5|217
1664301600000|2022-09-27 18:00:00|12041.3|12038.5|12061.3|12058.5|12069.8|12067|12034.3|12031.5|329
1664301900000|2022-09-27 18:05:00|12060.8|12058|12051.3|12048.5|12062.3|12059.5|12047.3|12044.5|157
1664302200000|2022-09-27 18:10:00|12050.8|12048|12037.3|12034.5|12055.3|12052.5|12035.8|12033|124
1664302500000|2022-09-27 18:15:00|12037.8|12035|12037.3|12034.5|12045.3|12042.5|12031.8|12029|89
1664302800000|2022-09-27 18:20:00|12036.8|12034|12049.3|12046.5|12049.8|12047|12032.8|12030|84
1664303100000|2022-09-27 18:25:00|12048.8|12046|12057.3|12054.5|12057.8|12055|12044.8|12042|124
1664303400000|2022-09-27 18:30:00|12056.8|12054|12055.3|12052.5|12059.8|12057|12040.8|12038|79
1664303700000|2022-09-27 18:35:00|12055.8|12053|12076.3|12073.5|12078.8|12076|12048.8|12046|141
1664304000000|2022-09-27 18:40:00|12076.8|12074|12082.3|12079.5|12095.3|12092.5|12076.3|12073.5|376
1664304300000|2022-09-27 18:45:00|12082.8|12080|12104.3|12101.5|12107.3|12104.5|12075.8|12073|300
1664304600000|2022-09-27 18:50:00|12103.8|12101|12091.3|12088.5|12104.8|12102|12088.3|12085.5|191
1664304900000|2022-09-27 18:55:00|12091.8|12089|12096.8|12094|12100.8|12098|12086.8|12084|95
1664305200000|2022-09-27 19:00:00|12096.3|12093.5|12075.3|12072.5|12097.3|12094.5|12064.8|12062|217
1664305500000|2022-09-27 19:05:00|12075.8|12073|12081.3|12078.5|12082.8|12080|12067.8|12065|120
1664305800000|2022-09-27 19:10:00|12081.8|12079|12083.3|12080.5|12089.3|12086.5|12074.8|12072|64
1664306100000|2022-09-27 19:15:00|12083.8|12081|12089.3|12086.5|12089.8|12087|12067.3|12064.5|168
1664306400000|2022-09-27 19:20:00|12088.8|12086|12083.3|12080.5|12091.3|12088.5|12076.3|12073.5|113
1664306700000|2022-09-27 19:25:00|12082.8|12080|12076.3|12073.5|12087.3|12084.5|12067.3|12064.5|94
1664307000000|2022-09-27 19:30:00|12075.8|12073|12056.3|12053.5|12078.3|12075.5|12050.3|12047.5|223
1664307300000|2022-09-27 19:35:00|12055.8|12053|12055.3|12052.5|12065.3|12062.5|12050.3|12047.5|69
1664307600000|2022-09-27 19:40:00|12056.3|12053.5|12082.3|12079.5|12085.3|12082.5|12053.3|12050.5|144
1664307900000|2022-09-27 19:45:00|12081.8|12079|12075.3|12072.5|12083.3|12080.5|12063.3|12060.5|142
1664308200000|2022-09-27 19:50:00|12075.8|12073|12097.3|12094.5|12098.8|12096|12073.8|12071|317
1664308500000|2022-09-27 19:55:00|12096.8|12094|12102.3|12099.5|12106.8|12104|12087.3|12084.5|612
1664308800000|2022-09-27 20:00:00|12100.6|12093.6|12084.2|12077.2|12101.4|12094.4|12073.8|12066.8|8
1664309100000|2022-09-27 20:05:00|12083.4|12076.4|12102|12095|12105.6|12098.6|12082.5|12075.5|0
1664309400000|2022-09-27 20:10:00|12101.2|12094.2|12107.2|12100.2|12116.7|12109.7|12099.4|12092.4|0
1664309700000|2022-09-27 20:15:00|12106.4|12099.4|12106.6|12099.6|12112.3|12105.3|12103.1|12096.1|0
1664310000000|2022-09-27 20:20:00|12107|12100|12100.2|12093.2|12108.1|12101.1|12094.5|12087.5|0
1664310300000|2022-09-27 20:25:00|12099.4|12092.4|12104.3|12097.3|12106|12099|12099.3|12092.3|0
1664310600000|2022-09-27 20:30:00|12104.2|12097.2|12114.3|12107.3|12115.1|12108.1|12100.8|12093.8|0
1664310900000|2022-09-27 20:35:00|12114.7|12107.7|12105.1|12098.1|12117.6|12110.6|12103|12096|0
1664311200000|2022-09-27 20:40:00|12106|12099|12093.4|12086.4|12109.2|12102.2|12091.9|12084.9|0
1664311500000|2022-09-27 20:45:00|12094.2|12087.2|12106.6|12099.6|12107.6|12100.6|12091.7|12084.7|0
1664311800000|2022-09-27 20:50:00|12106.2|12099.2|12105.8|12098.8|12106.7|12099.7|12100.8|12093.8|0
1664312100000|2022-09-27 20:55:00|12106.7|12099.7|12112.9|12105.9|12113.9|12106.9|12104.9|12097.9|0
1664312400000|2022-09-27 21:00:00|12112.8|12105.8|12110.6|12103.6|12112.8|12105.8|12109.9|12102.9|0
1664312700000|2022-09-27 21:05:00|12110.5|12103.5|12110|12103|12111.9|12104.9|12109.4|12102.4|0
1664313000000|2022-09-27 21:10:00|12110.3|12103.3|12109.8|12102.8|12111.5|12104.5|12109.5|12102.5|0
1664313300000|2022-09-27 21:15:00|12110|12103|12110.6|12103.6|12111|12104|12109.5|12102.5|0
1664313600000|2022-09-27 21:20:00|12110.8|12103.8|12110.1|12103.1|12111.6|12104.6|12110.1|12103.1|0
1664313900000|2022-09-27 21:25:00|12110|12103|12108.3|12101.3|12111|12104|12108.3|12101.3|0
1664314200000|2022-09-27 21:30:00|12108.2|12101.2|12108.2|12101.2|12108.8|12101.8|12107.3|12100.3|0
1664314500000|2022-09-27 21:35:00|12108|12101|12108.5|12101.5|12109.1|12102.1|12107.7|12100.7|0
1664314800000|2022-09-27 21:40:00|12108.1|12101.1|12110.6|12103.6|12110.6|12103.6|12106.7|12099.7|0
1664315100000|2022-09-27 21:45:00|12109.4|12102.4|12109.1|12102.1|12109.6|12102.6|12106.6|12099.6|0
1664315400000|2022-09-27 21:50:00|12109.2|12102.2|12110.6|12103.6|12111.1|12104.1|12108.4|12101.4|0
1664315700000|2022-09-27 21:55:00|12110.7|12103.7|12117.1|12110.1|12117.1|12110.1|12110.2|12103.2|0
1664316000000|2022-09-27 22:00:00|12118|12111|12119.4|12112.4|12130.1|12123.1|12114.7|12107.7|0
1664316300000|2022-09-27 22:05:00|12118.6|12111.6|12116|12109|12123.6|12116.6|12113.1|12106.1|0
1664316600000|2022-09-27 22:10:00|12116.4|12109.4|12109.1|12102.1|12116.8|12109.8|12107.8|12100.8|0
1664316900000|2022-09-27 22:15:00|12109.9|12102.9|12105.8|12098.8|12115.5|12108.5|12105.8|12098.8|0
1664317200000|2022-09-27 22:20:00|12106.7|12099.7|12100.5|12093.5|12112|12105|12100.5|12093.5|0
1664317500000|2022-09-27 22:25:00|12101.3|12094.3|12101.9|12094.9|12103.7|12096.7|12101.2|12094.2|0
1664317800000|2022-09-27 22:30:00|12102|12095|12106.5|12099.5|12109|12102|12097|12090|0
1664318100000|2022-09-27 22:35:00|12107.4|12100.4|12115.7|12108.7|12116.5|12109.5|12107.3|12100.3|0
1664318400000|2022-09-27 22:40:00|12114.9|12107.9|12112.7|12105.7|12114.9|12107.9|12108.2|12101.2|0
1664318700000|2022-09-27 22:45:00|12113.1|12106.1|12111.4|12104.4|12114.4|12107.4|12108.5|12101.5|0
1664319000000|2022-09-27 22:50:00|12111|12104|12114.7|12107.7|12115.5|12108.5|12108.9|12101.9|0
1664319300000|2022-09-27 22:55:00|12115.5|12108.5|12120|12113|12122.2|12115.2|12115.5|12108.5|0
1664319600000|2022-09-27 23:00:00|12119.5|12112.5|12120.2|12113.2|12121.9|12114.9|12116.9|12109.9|0
1664319900000|2022-09-27 23:05:00|12121.1|12114.1|12122.6|12115.6|12123.6|12116.6|12117.7|12110.7|0
1664320200000|2022-09-27 23:10:00|12121.8|12114.8|12117.7|12110.7|12123.4|12116.4|12116.7|12109.7|0
1664320500000|2022-09-27 23:15:00|12117.3|12110.3|12101.8|12094.8|12117.9|12110.9|12100.1|12093.1|0
1664320800000|2022-09-27 23:20:00|12102.2|12095.2|12097.6|12090.6|12105.9|12098.9|12097.2|12090.2|0
1664321100000|2022-09-27 23:25:00|12098|12091|12102.5|12095.5|12102.5|12095.5|12098|12091|0
1664321400000|2022-09-27 23:30:00|12103.3|12096.3|12108.2|12101.2|12110.8|12103.8|12103.3|12096.3|0
1664321700000|2022-09-27 23:35:00|12108.6|12101.6|12117.2|12110.2|12118|12111|12108.6|12101.6|0
1664322000000|2022-09-27 23:40:00|12116.7|12109.7|12120.4|12113.4|12125.4|12118.4|12116.3|12109.3|0
1664322300000|2022-09-27 23:45:00|12120.1|12113.1|12116.9|12109.9|12123.9|12116.9|12115.7|12108.7|0
1664322600000|2022-09-27 23:50:00|12117.3|12110.3|12097.3|12090.3|12117.3|12110.3|12097.3|12090.3|0
1664322900000|2022-09-27 23:55:00|12097.7|12090.7|12094.7|12087.7|12104.4|12097.4|12091.4|12084.4|0
1664323200000|2022-09-28 00:00:00|12098|12091|12114.4|12107.4|12122|12115|12098|12091|0
1664323500000|2022-09-28 00:05:00|12115.2|12108.2|12121.2|12114.2|12123.7|12116.7|12113.1|12106.1|0
1664323800000|2022-09-28 00:10:00|12121.6|12114.6|12137.1|12130.1|12137.9|12130.9|12118.9|12111.9|0
1664324100000|2022-09-28 00:15:00|12137.5|12130.5|12144.9|12139.9|12156.9|12151.9|12125.9|12120.9|251
1664324400000|2022-09-28 00:20:00|12145.4|12140.4|12150.4|12145.4|12150.9|12145.9|12139.9|12134.9|35
1664324700000|2022-09-28 00:25:00|12150.9|12145.9|12138.9|12133.9|12151.4|12146.4|12131.9|12126.9|46
1664325000000|2022-09-28 00:30:00|12138.4|12133.4|12124.9|12119.9|12142.4|12137.4|12113.9|12108.9|69
1664325300000|2022-09-28 00:35:00|12125.4|12120.4|12133.9|12128.9|12134.4|12129.4|12119.4|12114.4|37
1664325600000|2022-09-28 00:40:00|12134.4|12129.4|12123.4|12118.4|12141.4|12136.4|12121.9|12116.9|56
1664325900000|2022-09-28 00:45:00|12122.9|12117.9|12115.4|12110.4|12123.4|12118.4|12110.4|12105.4|41
1664326200000|2022-09-28 00:50:00|12114.9|12109.9|12122.4|12117.4|12122.4|12117.4|12113.9|12108.9|22
1664326500000|2022-09-28 00:55:00|12121.9|12116.9|12121.4|12116.4|12127.4|12122.4|12116.9|12111.9|39
1664326800000|2022-09-28 01:00:00|12121.9|12116.9|12114.4|12109.4|12125.9|12120.9|12107.4|12102.4|40
1664327100000|2022-09-28 01:05:00|12113.9|12108.9|12133.9|12128.9|12137.9|12132.9|12110.4|12105.4|46
1664327400000|2022-09-28 01:10:00|12133.4|12128.4|12124.9|12119.9|12133.4|12128.4|12122.9|12117.9|23
1664327700000|2022-09-28 01:15:00|12124.4|12119.4|12114.9|12109.9|12126.4|12121.4|12109.9|12104.9|43
1664328000000|2022-09-28 01:20:00|12115.4|12110.4|12092.4|12087.4|12116.9|12111.9|12090.9|12085.9|64
1664328300000|2022-09-28 01:25:00|12091.9|12086.9|12066.4|12061.4|12096.4|12091.4|12059.4|12054.4|112
1664328600000|2022-09-28 01:30:00|12064.9|12059.9|12074.4|12069.4|12076.4|12071.4|12055.9|12050.9|60
1664328900000|2022-09-28 01:35:00|12072.4|12067.4|12062.4|12057.4|12074.4|12069.4|12058.4|12053.4|48
1664329200000|2022-09-28 01:40:00|12062.9|12057.9|12040.4|12035.4|12067.4|12062.4|12039.4|12034.4|87
1664329500000|2022-09-28 01:45:00|12040.9|12035.9|12025.9|12020.9|12046.9|12041.9|12024.9|12019.9|159
1664329800000|2022-09-28 01:50:00|12026.4|12021.4|12026.9|12021.9|12035.4|12030.4|12019.4|12014.4|61
1664330100000|2022-09-28 01:55:00|12027.9|12022.9|12044.4|12039.4|12044.9|12039.9|12027.4|12022.4|42
1664330400000|2022-09-28 02:00:00|12042.9|12037.9|12027.4|12022.4|12044.4|12039.4|12026.4|12021.4|79
1664330700000|2022-09-28 02:05:00|12027.9|12022.9|12024.4|12019.4|12031.4|12026.4|12009.9|12004.9|78
1664331000000|2022-09-28 02:10:00|12024.9|12019.9|11984.9|11979.9|12025.4|12020.4|11978.9|11973.9|172
1664331300000|2022-09-28 02:15:00|11984.4|11979.4|11977.4|11972.4|11991.9|11986.9|11975.9|11970.9|85
1664331600000|2022-09-28 02:20:00|11978.4|11973.4|11976.4|11971.4|11983.4|11978.4|11961.9|11956.9|121
1664331900000|2022-09-28 02:25:00|11976.9|11971.9|11984.9|11979.9|11988.9|11983.9|11971.4|11966.4|55
1664332200000|2022-09-28 02:30:00|11985.4|11980.4|11983.4|11978.4|11988.4|11983.4|11972.9|11967.9|62
1664332500000|2022-09-28 02:35:00|11982.9|11977.9|11972.4|11967.4|11983.9|11978.9|11969.9|11964.9|37
1664332800000|2022-09-28 02:40:00|11972.9|11967.9|11981.4|11976.4|11982.4|11977.4|11963.4|11958.4|51
1664333100000|2022-09-28 02:45:00|11981.9|11976.9|11978.4|11973.4|11987.4|11982.4|11976.4|11971.4|40
1664333400000|2022-09-28 02:50:00|11977.4|11972.4|11983.4|11978.4|11985.9|11980.9|11973.4|11968.4|26
1664333700000|2022-09-28 02:55:00|11983.9|11978.9|11978.4|11973.4|11984.9|11979.9|11974.4|11969.4|40
1664334000000|2022-09-28 03:00:00|11980.4|11975.4|11994.9|11989.9|11999.4|11994.4|11980.4|11975.4|51
1664334300000|2022-09-28 03:05:00|11994.4|11989.4|11997.9|11992.9|12001.4|11996.4|11991.4|11986.4|43
1664334600000|2022-09-28 03:10:00|11997.4|11992.4|11995.9|11990.9|12007.9|12002.9|11993.9|11988.9|57
1664334900000|2022-09-28 03:15:00|11995.4|11990.4|12000.4|11995.4|12001.9|11996.9|11992.9|11987.9|8
1664335200000|2022-09-28 03:20:00|12000.9|11995.9|12011.4|12006.4|12013.4|12008.4|11999.4|11994.4|27
1664335500000|2022-09-28 03:25:00|12011.9|12006.9|12007.4|12002.4|12012.4|12007.4|11994.4|11989.4|60
1664335800000|2022-09-28 03:30:00|12006.9|12001.9|12006.4|12001.4|12007.9|12002.9|11990.4|11985.4|37
1664336100000|2022-09-28 03:35:00|12005.4|12000.4|11999.9|11994.9|12005.9|12000.9|11995.4|11990.4|33
1664336400000|2022-09-28 03:40:00|11999.4|11994.4|11991.4|11986.4|11999.4|11994.4|11986.9|11981.9|45
1664336700000|2022-09-28 03:45:00|11991.9|11986.9|11990.4|11985.4|11994.4|11989.4|11986.4|11981.4|47
1664337000000|2022-09-28 03:50:00|11989.9|11984.9|12003.9|11998.9|12006.9|12001.9|11989.4|11984.4|32
1664337300000|2022-09-28 03:55:00|12004.4|11999.4|12008.4|12003.4|12012.4|12007.4|12002.4|11997.4|32
1664337600000|2022-09-28 04:00:00|12008.9|12003.9|11992.9|11987.9|12009.4|12004.4|11990.9|11985.9|32
1664337900000|2022-09-28 04:05:00|11993.4|11988.4|11995.9|11990.9|12000.9|11995.9|11991.4|11986.4|23
1664338200000|2022-09-28 04:10:00|11996.4|11991.4|11988.9|11983.9|11999.4|11994.4|11984.9|11979.9|50
1664338500000|2022-09-28 04:15:00|11989.4|11984.4|11996.4|11991.4|11997.4|11992.4|11985.4|11980.4|26
1664338800000|2022-09-28 04:20:00|11996.9|11991.9|12002.4|11997.4|12007.4|12002.4|11996.4|11991.4|46
1664339100000|2022-09-28 04:25:00|12002.9|11997.9|12012.4|12007.4|12012.4|12007.4|12002.4|11997.4|22
1664339400000|2022-09-28 04:30:00|12011.9|12006.9|12023.4|12018.4|12030.4|12025.4|12009.4|12004.4|129
1664339700000|2022-09-28 04:35:00|12022.9|12017.9|12016.9|12011.9|12024.9|12019.9|12014.4|12009.4|19
1664340000000|2022-09-28 04:40:00|12016.4|12011.4|12012.4|12007.4|12017.4|12012.4|12009.4|12004.4|35
1664340300000|2022-09-28 04:45:00|12012.9|12007.9|12002.4|11997.4|12014.4|12009.4|12001.4|11996.4|40
1664340600000|2022-09-28 04:50:00|12002.9|11997.9|12006.4|12001.4|12006.9|12001.9|11997.4|11992.4|37
1664340900000|2022-09-28 04:55:00|12005.9|12000.9|12008.4|12003.4|12008.4|12003.4|12001.4|11996.4|16
1664341200000|2022-09-28 05:00:00|12007.9|12002.9|12005.4|12000.4|12013.4|12008.4|12004.4|11999.4|36
1664341500000|2022-09-28 05:05:00|12003.9|11998.9|11989.4|11984.4|12003.9|11998.9|11988.9|11983.9|51
1664341800000|2022-09-28 05:10:00|11989.9|11984.9|11975.4|11970.4|11996.4|11991.4|11975.4|11970.4|99
1664342100000|2022-09-28 05:15:00|11975.9|11970.9|11986.4|11981.4|11992.4|11987.4|11967.9|11962.9|193
1664342400000|2022-09-28 05:20:00|11986.9|11981.9|11992.4|11987.4|11997.4|11992.4|11986.9|11981.9|47
1664342700000|2022-09-28 05:25:00|11992.9|11987.9|12002.4|11997.4|12002.4|11997.4|11991.9|11986.9|23
1664343000000|2022-09-28 05:30:00|12001.9|11996.9|11997.9|11992.9|12005.9|12000.9|11992.4|11987.4|40
1664343300000|2022-09-28 05:35:00|11997.4|11992.4|11996.4|11991.4|12000.4|11995.4|11994.4|11989.4|21
1664343600000|2022-09-28 05:40:00|11997.4|11992.4|12015.4|12010.4|12018.4|12013.4|11997.4|11992.4|96
1664343900000|2022-09-28 05:45:00|12015.9|12010.9|12003.4|11998.4|12017.9|12012.9|12002.4|11997.4|142
1664344200000|2022-09-28 05:50:00|12001.9|11996.9|12008.9|12003.9|12014.9|12009.9|12000.9|11995.9|108
1664344500000|2022-09-28 05:55:00|12009.4|12004.4|12034.4|12029.4|12034.4|12029.4|12008.9|12003.9|101
1664344800000|2022-09-28 06:00:00|12033.3|12030.5|12056.8|12054|12062.3|12059.5|12021.3|12018.5|524
1664345100000|2022-09-28 06:05:00|12057.3|12054.5|12055.3|12052.5|12060.8|12058|12039.3|12036.5|437
1664345400000|2022-09-28 06:10:00|12054.8|12052|12044.3|12041.5|12068.8|12066|12044.3|12041.5|209
1664345700000|2022-09-28 06:15:00|12046.3|12043.5|12025.3|12022.5|12049.8|12047|12019.3|12016.5|252
1664346000000|2022-09-28 06:20:00|12025.8|12023|12033.8|12031|12036.8|12034|12019.8|12017|148
1664346300000|2022-09-28 06:25:00|12033.3|12030.5|12050.3|12047.5|12063.8|12061|12030.8|12028|389
1664346600000|2022-09-28 06:30:00|12049.8|12047|12041.3|12038.5|12054.8|12052|12038.8|12036|301
1664346900000|2022-09-28 06:35:00|12041.8|12039|12032.3|12029.5|12044.8|12042|12030.8|12028|249
1664347200000|2022-09-28 06:40:00|12032.8|12030|12025.3|12022.5|12041.3|12038.5|12023.3|12020.5|200
1664347500000|2022-09-28 06:45:00|12025.8|12023|12005.3|12002.5|12027.3|12024.5|12001.8|11999|377
1664347800000|2022-09-28 06:50:00|12007.3|12004.5|12010.3|12007.5|12035.8|12033|12006.3|12003.5|514
1664348100000|2022-09-28 06:55:00|12009.8|12007|11989.3|11986.5|12015.8|12013|11979.8|11977|854
1664348400000|2022-09-28 07:00:00|11988.6|11987.2|12056.6|12055.2|12057.6|12056.2|11987.6|11986.2|2473
1664348700000|2022-09-28 07:05:00|12057.1|12055.7|12005.6|12004.2|12059.6|12058.2|12001.1|11999.7|1695
1664349000000|2022-09-28 07:10:00|12005.1|12003.7|11945.6|11944.2|12018.6|12017.2|11941.1|11939.7|1849
1664349300000|2022-09-28 07:15:00|11946.1|11944.7|11974.6|11973.2|11992.1|11990.7|11944.6|11943.2|1677
1664349600000|2022-09-28 07:20:00|11975.1|11973.7|11929.1|11927.7|11983.6|11982.2|11928.1|11926.7|1478
1664349900000|2022-09-28 07:25:00|11930.1|11928.7|11939.6|11938.2|11948.6|11947.2|11923.1|11921.7|1084
1664350200000|2022-09-28 07:30:00|11940.6|11939.2|11939.1|11937.7|11954.1|11952.7|11911.6|11910.2|1016
1664350500000|2022-09-28 07:35:00|11938.6|11937.2|11949.1|11947.7|11950.6|11949.2|11923.6|11922.2|689
1664350800000|2022-09-28 07:40:00|11950|11948.6|11977|11975.6|11980.5|11979.1|11948.5|11947.1|788
1664351100000|2022-09-28 07:45:00|11977.5|11976.1|11979.5|11978.1|11999.5|11998.1|11965|11963.6|1025
1664351400000|2022-09-28 07:50:00|11980|11978.6|12001|11999.6|12008.5|12007.1|11977.5|11976.1|662
1664351700000|2022-09-28 07:55:00|12001.5|12000.1|11997.5|11996.1|12015.5|12014.1|11993.5|11992.1|591
1664352000000|2022-09-28 08:00:00|11997|11995.6|11966.5|11965.1|12011|12009.6|11961|11959.6|794
1664352300000|2022-09-28 08:05:00|11966|11964.6|11953|11951.6|11976.5|11975.1|11949.5|11948.1|512
1664352600000|2022-09-28 08:10:00|11952.5|11951.1|11964.5|11963.1|11973|11971.6|11952.5|11951.1|455
1664352900000|2022-09-28 08:15:00|11965.5|11964.1|11955.5|11954.1|11979|11977.6|11948|11946.6|561
1664353200000|2022-09-28 08:20:00|11954.5|11953.1|11996|11994.6|12012.5|12011.1|11952.5|11951.1|711
1664353500000|2022-09-28 08:25:00|11996.5|11995.1|11950|11948.6|12010.5|12009.1|11946.5|11945.1|622
1664353800000|2022-09-28 08:30:00|11949.5|11948.1|11949.5|11948.1|11955.5|11954.1|11936.5|11935.1|480
1664354100000|2022-09-28 08:35:00|11949|11947.6|11947.5|11946.1|11976|11974.6|11946.5|11945.1|512
1664354400000|2022-09-28 08:40:00|11947|11945.6|11949.5|11948.1|11955.5|11954.1|11926|11924.6|852
1664354700000|2022-09-28 08:45:00|11949|11947.6|11955.5|11954.1|11955.5|11954.1|11941.5|11940.1|35
1664355000000|2022-09-28 08:50:00|11978|11976.6|11993.5|11992.1|11994|11992.6|11959.5|11958.1|402
1664355300000|2022-09-28 08:55:00|11994|11992.6|11980.5|11979.1|12002.5|12001.1|11975|11973.6|518
1664355600000|2022-09-28 09:00:00|11980|11978.6|11974.5|11973.1|11994|11992.6|11966.5|11965.1|590
1664355900000|2022-09-28 09:05:00|11974|11972.6|11913.5|11912.1|11974.5|11973.1|11912|11910.6|1173
1664356200000|2022-09-28 09:10:00|11913|11911.6|11898.5|11897.1|11923.5|11922.1|11896|11894.6|1037
1664356500000|2022-09-28 09:15:00|11898|11896.6|11881.5|11880.1|11898.5|11897.1|11867.5|11866.1|1190
1664356800000|2022-09-28 09:20:00|11881|11879.6|11867.5|11866.1|11881.5|11880.1|11861.5|11860.1|1020
1664357100000|2022-09-28 09:25:00|11868|11866.6|11896|11894.6|11896.5|11895.1|11863.5|11862.1|814
1664357400000|2022-09-28 09:30:00|11895.5|11894.1|11911.5|11910.1|11922|11920.6|11886|11884.6|879
1664357700000|2022-09-28 09:35:00|11912|11910.6|11903.5|11902.1|11912|11910.6|11888|11886.6|831
1664358000000|2022-09-28 09:40:00|11903|11901.6|11911.5|11910.1|11914|11912.6|11894.5|11893.1|514
1664358300000|2022-09-28 09:45:00|11912|11910.6|11904|11902.6|11919.5|11918.1|11904|11902.6|409
1664358600000|2022-09-28 09:50:00|11903.5|11902.1|11896.5|11895.1|11909.5|11908.1|11890|11888.6|317
1664358900000|2022-09-28 09:55:00|11896|11894.6|11885|11883.6|11898.5|11897.1|11882.5|11881.1|328
1664359200000|2022-09-28 10:00:00|11884.5|11883.1|11973.5|11972.1|12017.5|12016.1|11879|11877.6|3010
1664359500000|2022-09-28 10:05:00|11973|11971.6|11984.5|11983.1|11989|11987.6|11927.5|11926.1|1645
1664359800000|2022-09-28 10:10:00|11985|11983.6|12024.5|12023.1|12030.5|12029.1|11975.5|11974.1|1153
1664360100000|2022-09-28 10:15:00|12024|12022.6|12082|12080.6|12082|12080.6|12016|12014.6|2060
1664360400000|2022-09-28 10:20:00|12082.5|12081.1|12084.5|12083.1|12100.5|12099.1|12071.5|12070.1|1679
1664360700000|2022-09-28 10:25:00|12088.5|12087.1|12078.5|12077.1|12090|12088.6|12045.5|12044.1|1519
1664361000000|2022-09-28 10:30:00|12079|12077.6|12061.5|12060.1|12083.5|12082.1|12038.5|12037.1|1156
1664361300000|2022-09-28 10:35:00|12059.5|12058.1|12110|12108.6|12110.5|12109.1|12052.5|12051.1|1483
1664361600000|2022-09-28 10:40:00|12110.5|12109.1|12109.5|12108.1|12132|12130.6|12094.5|12093.1|1118
1664361900000|2022-09-28 10:45:00|12110|12108.6|12071.5|12070.1|12110.5|12109.1|12061.5|12060.1|604
1664362200000|2022-09-28 10:50:00|12072|12070.6|12078.5|12077.1|12099|12097.6|12066.5|12065.1|874
1664362500000|2022-09-28 10:55:00|12077.5|12076.1|12047.5|12046.1|12089.5|12088.1|12045.5|12044.1|873
1664362800000|2022-09-28 11:00:00|12048|12046.6|12016.5|12015.1|12057.5|12056.1|12011.5|12010.1|1133
1664363100000|2022-09-28 11:05:00|12016|12014.6|11997|11995.6|12021.5|12020.1|11995|11993.6|778
1664363400000|2022-09-28 11:10:00|11996.5|11995.1|11972.5|11971.1|12015.5|12014.1|11970.5|11969.1|822
1664363700000|2022-09-28 11:15:00|11971.5|11970.1|12014|12012.6|12017.5|12016.1|11970.5|11969.1|924
1664364000000|2022-09-28 11:20:00|12014.5|12013.1|11993.5|11992.1|12015.5|12014.1|11977.5|11976.1|772
1664364300000|2022-09-28 11:25:00|11994|11992.6|11990.5|11989.1|12013.5|12012.1|11987|11985.6|659
1664364600000|2022-09-28 11:30:00|11990|11988.6|12007.5|12006.1|12032|12030.6|11989.5|11988.1|599
1664364900000|2022-09-28 11:35:00|12007|12005.6|11957.5|11956.1|12009|12007.6|11956.5|11955.1|858
1664365200000|2022-09-28 11:40:00|11956.8|11955.4|11986.8|11985.4|11989.8|11988.4|11955.3|11953.9|516
1664365500000|2022-09-28 11:45:00|11986.3|11984.9|11987.8|11986.4|11989.8|11988.4|11967.3|11965.9|360
1664365800000|2022-09-28 11:50:00|11986.8|11985.4|11979.3|11977.9|11987.8|11986.4|11965.8|11964.4|351
1664366100000|2022-09-28 11:55:00|11978.8|11977.4|11973.8|11972.4|11988.8|11987.4|11953.8|11952.4|439
1664366400000|2022-09-28 12:00:00|11972.8|11971.4|12007.3|12005.9|12017.3|12015.9|11970.8|11969.4|576
1664366700000|2022-09-28 12:05:00|12006.8|12005.4|11994.8|11993.4|12018.8|12017.4|11994.8|11993.4|407
1664367000000|2022-09-28 12:10:00|11994.3|11992.9|11983.8|11982.4|11994.8|11993.4|11974.8|11973.4|418
1664367300000|2022-09-28 12:15:00|11982.8|11981.4|12003.8|12002.4|12008.3|12006.9|11972.8|11971.4|580
1664367600000|2022-09-28 12:20:00|12003.3|12001.9|12036.8|12035.4|12042.8|12041.4|12000.8|11999.4|919
1664367900000|2022-09-28 12:25:00|12037.3|12035.9|12018.8|12017.4|12038.8|12037.4|12004.8|12003.4|485
1664368200000|2022-09-28 12:30:00|12018.3|12016.9|12053.8|12052.4|12053.8|12052.4|12010.3|12008.9|573
1664368500000|2022-09-28 12:35:00|12053.3|12051.9|12059.8|12058.4|12067.8|12066.4|12042.8|12041.4|791
1664368800000|2022-09-28 12:40:00|12060.3|12058.9|12093.8|12092.4|12093.8|12092.4|12049.3|12047.9|1009
1664369100000|2022-09-28 12:45:00|12094.3|12092.9|12075.3|12073.9|12099.8|12098.4|12074.8|12073.4|582
1664369400000|2022-09-28 12:50:00|12075.8|12074.4|12080.8|12079.4|12091.3|12089.9|12073.3|12071.9|466
1664369700000|2022-09-28 12:55:00|12080.3|12078.9|12078.8|12077.4|12082.8|12081.4|12058.8|12057.4|541
1664370000000|2022-09-28 13:00:00|12076.8|12075.4|12091.3|12089.9|12105.8|12104.4|12070.8|12069.4|611
1664370300000|2022-09-28 13:05:00|12091.8|12090.4|12065.8|12064.4|12105.8|12104.4|12063.8|12062.4|756
1664370600000|2022-09-28 13:10:00|12066.3|12064.9|12074.8|12073.4|12078.3|12076.9|12050.3|12048.9|700
1664370900000|2022-09-28 13:15:00|12073.8|12072.4|12091.8|12090.4|12106.8|12105.4|12073.8|12072.4|375
1664371200000|2022-09-28 13:20:00|12091.3|12089.9|12102.8|12101.4|12106.3|12104.9|12083.8|12082.4|468
1664371500000|2022-09-28 13:25:00|12101.8|12100.4|12099.8|12098.4|12114.8|12113.4|12096.8|12095.4|576
1664371800000|2022-09-28 13:30:00|12098.8|12097.4|12078.3|12076.9|12101.3|12099.9|12052.3|12050.9|1386
1664372100000|2022-09-28 13:35:00|12077.8|12076.4|12082.8|12081.4|12096.3|12094.9|12068.8|12067.4|1158
1664372400000|2022-09-28 13:40:00|12082.3|12080.9|12123.3|12121.9|12124.8|12123.4|12074.8|12073.4|983
1664372700000|2022-09-28 13:45:00|12122.8|12121.4|12107.3|12105.9|12129.3|12127.9|12094.8|12093.4|966
1664373000000|2022-09-28 13:50:00|12106.8|12105.4|12109.8|12108.4|12129.3|12127.9|12098.8|12097.4|893
1664373300000|2022-09-28 13:55:00|12110.3|12108.9|12114.8|12113.4|12127.8|12126.4|12105.8|12104.4|628
1664373600000|2022-09-28 14:00:00|12114.3|12112.9|12114.8|12113.4|12156.8|12155.4|12102.8|12101.4|1494
1664373900000|2022-09-28 14:05:00|12114.3|12112.9|12081.8|12080.4|12129.8|12128.4|12081.8|12080.4|1079
1664374200000|2022-09-28 14:10:00|12082.3|12080.9|12113.3|12111.9|12116.8|12115.4|12081.8|12080.4|660
1664374500000|2022-09-28 14:15:00|12113.8|12112.4|12114.3|12112.9|12114.3|12112.9|12086.8|12085.4|630
1664374800000|2022-09-28 14:20:00|12113.8|12112.4|12149.8|12148.4|12151.8|12150.4|12109.3|12107.9|868
1664375100000|2022-09-28 14:25:00|12149.3|12147.9|12159.8|12158.4|12161.3|12159.9|12138.8|12137.4|1294
1664375400000|2022-09-28 14:30:00|12160.3|12158.9|12141.3|12139.9|12161.3|12159.9|12131.3|12129.9|961
1664375700000|2022-09-28 14:35:00|12141.8|12140.4|12124.8|12123.4|12158.3|12156.9|12121.8|12120.4|767
1664376000000|2022-09-28 14:40:00|12125.3|12123.9|12161.8|12160.4|12171.8|12170.4|12121.8|12120.4|883
1664376300000|2022-09-28 14:45:00|12162.3|12160.9|12171.8|12170.4|12178.3|12176.9|12157.8|12156.4|745
1664376600000|2022-09-28 14:50:00|12172.3|12170.9|12169.3|12167.9|12177.8|12176.4|12152.3|12150.9|1354
1664376900000|2022-09-28 14:55:00|12168.8|12167.4|12156.3|12154.9|12174.3|12172.9|12149.3|12147.9|684
1664377200000|2022-09-28 15:00:00|12155.3|12153.9|12168.8|12167.4|12186.3|12184.9|12144.3|12142.9|762
1664377500000|2022-09-28 15:05:00|12169.3|12167.9|12154.8|12153.4|12169.8|12168.4|12152.8|12151.4|561
1664377800000|2022-09-28 15:10:00|12155.8|12154.4|12173.8|12172.4|12185.8|12184.4|12150.8|12149.4|535
1664378100000|2022-09-28 15:15:00|12174.8|12173.4|12177.3|12175.9|12185.8|12184.4|12170.8|12169.4|523
1664378400000|2022-09-28 15:20:00|12177.8|12176.4|12191.8|12190.4|12192.8|12191.4|12176.3|12174.9|646
1664378700000|2022-09-28 15:25:00|12191.3|12189.9|12189.3|12187.9|12201.8|12200.4|12179.8|12178.4|1260
1664379000000|2022-09-28 15:30:00|12190|12187.2|12186|12183.2|12197|12194.2|12168.5|12165.7|1720
1664379300000|2022-09-28 15:35:00|12184.5|12181.7|12190|12187.2|12209.5|12206.7|12181|12178.2|1037
1664379600000|2022-09-28 15:40:00|12191|12188.2|12198|12195.2|12198|12195.2|12182.5|12179.7|430
1664379900000|2022-09-28 15:45:00|12197.5|12194.7|12209|12206.2|12215.5|12212.7|12187|12184.2|248
1664380200000|2022-09-28 15:50:00|12210|12207.2|12223|12220.2|12226|12223.2|12206|12203.2|439
1664380500000|2022-09-28 15:55:00|12223.5|12220.7|12234|12231.2|12237|12234.2|12223|12220.2|379
1664380800000|2022-09-28 16:00:00|12234.5|12231.7|12236.5|12233.7|12240.5|12237.7|12228|12225.2|347
1664381100000|2022-09-28 16:05:00|12236|12233.2|12250|12247.2|12255.5|12252.7|12227|12224.2|540
1664381400000|2022-09-28 16:10:00|12249.5|12246.7|12259.5|12256.7|12265|12262.2|12248|12245.2|258
1664381700000|2022-09-28 16:15:00|12260|12257.2|12269.5|12266.7|12270.5|12267.7|12252.5|12249.7|239
1664382000000|2022-09-28 16:20:00|12270|12267.2|12241|12238.2|12272|12269.2|12241|12238.2|237
1664382300000|2022-09-28 16:25:00|12240.5|12237.7|12230|12227.2|12245|12242.2|12224.5|12221.7|356
1664382600000|2022-09-28 16:30:00|12229.5|12226.7|12235|12232.2|12236|12233.2|12220.5|12217.7|266
1664382900000|2022-09-28 16:35:00|12234.5|12231.7|12221.5|12218.7|12238|12235.2|12217.5|12214.7|164
1664383200000|2022-09-28 16:40:00|12222|12219.2|12247.5|12244.7|12247.5|12244.7|12221.5|12218.7|164
1664383500000|2022-09-28 16:45:00|12247|12244.2|12244|12241.2|12256|12253.2|12240|12237.2|149
1664383800000|2022-09-28 16:50:00|12243.5|12240.7|12235|12232.2|12244.5|12241.7|12230.5|12227.7|88
1664384100000|2022-09-28 16:55:00|12234.5|12231.7|12238|12235.2|12240|12237.2|12226.5|12223.7|81
1664384400000|2022-09-28 17:00:00|12239|12236.2|12239|12236.2|12241|12238.2|12225.5|12222.7|201
1664384700000|2022-09-28 17:05:00|12239.5|12236.7|12263|12260.2|12264.5|12261.7|12239.5|12236.7|182
1664385000000|2022-09-28 17:10:00|12262.5|12259.7|12260|12257.2|12263.5|12260.7|12253|12250.2|102
1664385300000|2022-09-28 17:15:00|12260.5|12257.7|12277.5|12274.7|12277.5|12274.7|12260.5|12257.7|230
1664385600000|2022-09-28 17:20:00|12277|12274.2|12261.5|12258.7|12277|12274.2|12258.5|12255.7|140
1664385900000|2022-09-28 17:25:00|12261|12258.2|12249|12246.2|12262.5|12259.7|12246|12243.2|152
1664386200000|2022-09-28 17:30:00|12249.5|12246.7|12256|12253.2|12259.5|12256.7|12245|12242.2|109
1664386500000|2022-09-28 17:35:00|12256.5|12253.7|12259.5|12256.7|12263.5|12260.7|12251|12248.2|167
1664386800000|2022-09-28 17:40:00|12259|12256.2|12264|12261.2|12273.5|12270.7|12257.5|12254.7|134
1664387100000|2022-09-28 17:45:00|12264.5|12261.7|12253|12250.2|12265.5|12262.7|12247.5|12244.7|147
1664387400000|2022-09-28 17:50:00|12253.5|12250.7|12247|12244.2|12254|12251.2|12239.5|12236.7|150
1664387700000|2022-09-28 17:55:00|12246.5|12243.7|12250.5|12247.7|12252.5|12249.7|12240|12237.2|149
1664388000000|2022-09-28 18:00:00|12250|12247.2|12263|12260.2|12264.5|12261.7|12249|12246.2|143
1664388300000|2022-09-28 18:05:00|12263.5|12260.7|12262|12259.2|12268.5|12265.7|12259.5|12256.7|84
1664388600000|2022-09-28 18:10:00|12261.5|12258.7|12256|12253.2|12263.5|12260.7|12254.5|12251.7|91
1664388900000|2022-09-28 18:15:00|12256.5|12253.7|12251|12248.2|12260.5|12257.7|12247|12244.2|67
1664389200000|2022-09-28 18:20:00|12251.5|12248.7|12245|12242.2|12252|12249.2|12244|12241.2|36
1664389500000|2022-09-28 18:25:00|12245.5|12242.7|12249.5|12246.7|12251|12248.2|12240.5|12237.7|85
1664389800000|2022-09-28 18:30:00|12249|12246.2|12261|12258.2|12261.5|12258.7|12249|12246.2|101
1664390100000|2022-09-28 18:35:00|12260.5|12257.7|12266|12263.2|12267.5|12264.7|12258.5|12255.7|93
1664390400000|2022-09-28 18:40:00|12266.5|12263.7|12253|12250.2|12266.5|12263.7|12245.5|12242.7|111
1664390700000|2022-09-28 18:45:00|12253.5|12250.7|12259|12256.2|12260.5|12257.7|12248.5|12245.7|74
1664391000000|2022-09-28 18:50:00|12259.5|12256.7|12265.5|12262.7|12268.5|12265.7|12258.5|12255.7|91
1664391300000|2022-09-28 18:55:00|12264.5|12261.7|12259.5|12256.7|12268.5|12265.7|12259|12256.2|119
1664391600000|2022-09-28 19:00:00|12260|12257.2|12284.5|12281.7|12286|12283.2|12257|12254.2|232
1664391900000|2022-09-28 19:05:00|12285|12282.2|12284|12281.2|12292|12289.2|12278|12275.2|321
1664392200000|2022-09-28 19:10:00|12284.5|12281.7|12284|12281.2|12291|12288.2|12280|12277.2|121
1664392500000|2022-09-28 19:15:00|12284.5|12281.7|12280|12277.2|12289.5|12286.7|12277.5|12274.7|79
1664392800000|2022-09-28 19:20:00|12280.5|12277.7|12284.5|12281.7|12286.5|12283.7|12274.5|12271.7|65
1664393100000|2022-09-28 19:25:00|12285|12282.2|12293|12290.2|12301|12298.2|12283.5|12280.7|162
1664393400000|2022-09-28 19:30:00|12293.5|12290.7|12308.5|12305.7|12309.5|12306.7|12292|12289.2|229
1664393700000|2022-09-28 19:35:00|12307|12304.2|12296.5|12293.7|12309.5|12306.7|12295|12292.2|206
1664394000000|2022-09-28 19:40:00|12296|12293.2|12316|12313.2|12323.5|12320.7|12296|12293.2|265
1664394300000|2022-09-28 19:45:00|12315.5|12312.7|12318.5|12315.7|12322.5|12319.7|12313|12310.2|130
1664394600000|2022-09-28 19:50:00|12317|12314.2|12307|12304.2|12321.5|12318.7|12304|12301.2|265
1664394900000|2022-09-28 19:55:00|12306.5|12303.7|12294.5|12291.7|12306.5|12303.7|12290|12287.2|404
1664395200000|2022-09-28 20:00:00|12297.7|12290.7|12297|12290|12311|12304|12289.3|12282.3|32
1664395500000|2022-09-28 20:05:00|12297.8|12290.8|12305.4|12298.4|12305.4|12298.4|12291|12284|0
1664395800000|2022-09-28 20:10:00|12306.3|12299.3|12306|12299|12309.3|12302.3|12301.4|12294.4|0
1664396100000|2022-09-28 20:15:00|12305.1|12298.1|12307.6|12300.6|12309.3|12302.3|12305.1|12298.1|0
1664396400000|2022-09-28 20:20:00|12306.8|12299.8|12301.2|12294.2|12307.6|12300.6|12301.2|12294.2|0
1664396700000|2022-09-28 20:25:00|12301.1|12294.1|12299.7|12292.7|12302.3|12295.3|12298.7|12291.7|0
1664397000000|2022-09-28 20:30:00|12298.9|12291.9|12298.4|12291.4|12302.1|12295.1|12296.4|12289.4|0
1664397300000|2022-09-28 20:35:00|12298.8|12291.8|12298|12291|12300.1|12293.1|12296.7|12289.7|0
1664397600000|2022-09-28 20:40:00|12298.4|12291.4|12293|12286|12298.9|12291.9|12292.2|12285.2|0
1664397900000|2022-09-28 20:45:00|12292.2|12285.2|12289.7|12282.7|12293.1|12286.1|12289.1|12282.1|0
1664398200000|2022-09-28 20:50:00|12289.3|12282.3|12290.8|12283.8|12294.6|12287.6|12285.2|12278.2|0
1664398500000|2022-09-28 20:55:00|12290|12283|12287.3|12280.3|12292.5|12285.5|12287|12280|0
1664398800000|2022-09-28 21:00:00|12287.2|12280.2|12288.7|12281.7|12288.7|12281.7|12286.5|12279.5|0
1664399100000|2022-09-28 21:05:00|12288.6|12281.6|12288.2|12281.2|12289.6|12282.6|12288.2|12281.2|0
1664399400000|2022-09-28 21:10:00|12287.8|12280.8|12288|12281|12288.8|12281.8|12287|12280|0
1664399700000|2022-09-28 21:15:00|12288.3|12281.3|12288.6|12281.6|12288.6|12281.6|12288|12281|0
1664400000000|2022-09-28 21:20:00|12287.6|12280.6|12287.6|12280.6|12287.6|12280.6|12287.5|12280.5|0
1664400300000|2022-09-28 21:25:00|12287.9|12280.9|12287.9|12280.9|12289.5|12282.5|12287|12280|0
1664400600000|2022-09-28 21:30:00|12288.1|12281.1|12288.1|12281.1|12288.1|12281.1|12287.8|12280.8|0
1664400900000|2022-09-28 21:35:00|12288.2|12281.2|12291.3|12284.3|12291.3|12284.3|12288.1|12281.1|0
1664401200000|2022-09-28 21:40:00|12291.1|12284.1|12291.6|12284.6|12291.7|12284.7|12290.9|12283.9|0
1664401500000|2022-09-28 21:45:00|12291.5|12284.5|12299.9|12292.9|12300.2|12293.2|12291.5|12284.5|0
1664401800000|2022-09-28 21:50:00|12300|12293|12298.9|12291.9|12300.4|12293.4|12298.5|12291.5|0
1664402100000|2022-09-28 21:55:00|12298.8|12291.8|12294.9|12287.9|12299.3|12292.3|12294.9|12287.9|0
1664402400000|2022-09-28 22:00:00|12292.3|12285.3|12303.1|12296.1|12305.1|12298.1|12292.3|12285.3|0
1664402700000|2022-09-28 22:05:00|12304|12297|12304.7|12297.7|12311.3|12304.3|12302.1|12295.1|0
1664403000000|2022-09-28 22:10:00|12305.5|12298.5|12309.7|12302.7|12311.4|12304.4|12304.8|12297.8|0
1664403300000|2022-09-28 22:15:00|12310.1|12303.1|12304.4|12297.4|12310.1|12303.1|12302.9|12295.9|0
1664403600000|2022-09-28 22:20:00|12304.8|12297.8|12303.9|12296.9|12306.6|12299.6|12303.3|12296.3|0
1664403900000|2022-09-28 22:25:00|12304.3|12297.3|12306.5|12299.5|12310|12303|12302.6|12295.6|0
1664404200000|2022-09-28 22:30:00|12305.7|12298.7|12303.1|12296.1|12307.3|12300.3|12301|12294|0
1664404500000|2022-09-28 22:35:00|12302.7|12295.7|12299.6|12292.6|12304.2|12297.2|12298.4|12291.4|0
1664404800000|2022-09-28 22:40:00|12298.7|12291.7|12297.5|12290.5|12302.3|12295.3|12289.5|12282.5|0
1664405100000|2022-09-28 22:45:00|12296.6|12289.6|12283.5|12276.5|12297.5|12290.5|12278.9|12271.9|0
1664405400000|2022-09-28 22:50:00|12282.7|12275.7|12272.8|12265.8|12283.5|12276.5|12270.8|12263.8|0
1664405700000|2022-09-28 22:55:00|12273.2|12266.2|12280|12273|12280|12273|12273.2|12266.2|0
1664406000000|2022-09-28 23:00:00|12280.8|12273.8|12277.8|12270.8|12282.7|12275.7|12277|12270|0
1664406300000|2022-09-28 23:05:00|12277.4|12270.4|12283.7|12276.7|12284.6|12277.6|12275.5|12268.5|0
1664406600000|2022-09-28 23:10:00|12284.6|12277.6|12287.2|12280.2|12288|12281|12283|12276|0
1664406900000|2022-09-28 23:15:00|12286.8|12279.8|12288.1|12281.1|12288.8|12281.8|12284.2|12277.2|0
1664407200000|2022-09-28 23:20:00|12287.6|12280.6|12281.3|12274.3|12287.6|12280.6|12280.9|12273.9|0
1664407500000|2022-09-28 23:25:00|12281.7|12274.7|12286.7|12279.7|12287.5|12280.5|12280.1|12273.1|0
1664407800000|2022-09-28 23:30:00|12287.5|12280.5|12283.4|12276.4|12287.5|12280.5|12281.7|12274.7|0
1664408100000|2022-09-28 23:35:00|12283|12276|12275.8|12268.8|12283.4|12276.4|12275.8|12268.8|0
1664408400000|2022-09-28 23:40:00|12276.2|12269.2|12277.4|12270.4|12280.7|12273.7|12275.7|12268.7|0
1664408700000|2022-09-28 23:45:00|12276.6|12269.6|12284.8|12277.8|12286.4|12279.4|12275.7|12268.7|0
1664409000000|2022-09-28 23:50:00|12285.6|12278.6|12282.3|12275.3|12287.3|12280.3|12280.7|12273.7|0
1664409300000|2022-09-28 23:55:00|12283.2|12276.2|12284.8|12277.8|12287.3|12280.3|12281.5|12274.5|0
1664409600000|2022-09-29 00:00:00|12286.5|12279.5|12304.5|12297.5|12307.8|12300.8|12278.4|12271.4|0
1664409900000|2022-09-29 00:05:00|12304.9|12297.9|12299.8|12292.8|12313.8|12306.8|12299.8|12292.8|0
1664410200000|2022-09-29 00:10:00|12299.3|12292.3|12294.7|12287.7|12308.9|12301.9|12291.1|12284.1|0
1664410500000|2022-09-29 00:15:00|12295.6|12288.6|12293.6|12288.6|12298|12291|12279.1|12274.1|121
1664410800000|2022-09-29 00:20:00|12293.1|12288.1|12287.6|12282.6|12301.6|12296.6|12283.1|12278.1|60
1664411100000|2022-09-29 00:25:00|12288.1|12283.1|12295.6|12290.6|12298.6|12293.6|12287.1|12282.1|24
1664411400000|2022-09-29 00:30:00|12296.1|12291.1|12296.6|12291.6|12299.6|12294.6|12292.6|12287.6|31
1664411700000|2022-09-29 00:35:00|12296.1|12291.1|12291.1|12286.1|12298.1|12293.1|12290.6|12285.6|23
1664412000000|2022-09-29 00:40:00|12290.6|12285.6|12283.1|12278.1|12290.6|12285.6|12282.1|12277.1|37
1664412300000|2022-09-29 00:45:00|12282.6|12277.6|12274.1|12269.1|12284.6|12279.6|12270.1|12265.1|34
1664412600000|2022-09-29 00:50:00|12274.6|12269.6|12274.1|12269.1|12275.6|12270.6|12266.1|12261.1|34
1664412900000|2022-09-29 00:55:00|12273.6|12268.6|12279.1|12274.1|12281.1|12276.1|12271.6|12266.6|33
1664413200000|2022-09-29 01:00:00|12279.6|12274.6|12280.1|12275.1|12283.6|12278.6|12274.6|12269.6|28
1664413500000|2022-09-29 01:05:00|12279.6|12274.6|12285.6|12280.6|12286.6|12281.6|12277.1|12272.1|17
1664413800000|2022-09-29 01:10:00|12286.1|12281.1|12276.1|12271.1|12288.1|12283.1|12273.1|12268.1|21
1664414100000|2022-09-29 01:15:00|12275.6|12270.6|12271.1|12266.1|12282.1|12277.1|12264.1|12259.1|35
1664414400000|2022-09-29 01:20:00|12272.6|12267.6|12274.1|12269.1|12277.6|12272.6|12267.1|12262.1|31
1664414700000|2022-09-29 01:25:00|12272.6|12267.6|12275.6|12270.6|12280.1|12275.1|12271.6|12266.6|27
1664415000000|2022-09-29 01:30:00|12275.1|12270.1|12274.6|12269.6|12277.6|12272.6|12270.1|12265.1|18
1664415300000|2022-09-29 01:35:00|12275.1|12270.1|12276.1|12271.1|12284.1|12279.1|12272.6|12267.6|19
1664415600000|2022-09-29 01:40:00|12275.6|12270.6|12281.1|12276.1|12284.1|12279.1|12273.1|12268.1|21
1664415900000|2022-09-29 01:45:00|12280.6|12275.6|12280.1|12275.1|12283.1|12278.1|12278.6|12273.6|15
1664416200000|2022-09-29 01:50:00|12279.6|12274.6|12265.6|12260.6|12280.6|12275.6|12263.1|12258.1|31
1664416500000|2022-09-29 01:55:00|12265.1|12260.1|12260.1|12255.1|12267.1|12262.1|12258.6|12253.6|25
1664416800000|2022-09-29 02:00:00|12259.6|12254.6|12258.1|12253.1|12271.6|12266.6|12256.1|12251.1|37
1664417100000|2022-09-29 02:05:00|12257.6|12252.6|12242.6|12237.6|12259.1|12254.1|12240.6|12235.6|73
1664417400000|2022-09-29 02:10:00|12243.1|12238.1|12237.1|12232.1|12245.6|12240.6|12233.6|12228.6|63
1664417700000|2022-09-29 02:15:00|12237.6|12232.6|12251.1|12246.1|12253.1|12248.1|12234.1|12229.1|46
1664418000000|2022-09-29 02:20:00|12250.6|12245.6|12230.6|12225.6|12252.1|12247.1|12229.6|12224.6|67
1664418300000|2022-09-29 02:25:00|12230.1|12225.1|12235.1|12230.1|12239.1|12234.1|12226.1|12221.1|37
1664418600000|2022-09-29 02:30:00|12234.6|12229.6|12232.1|12227.1|12240.1|12235.1|12230.1|12225.1|31
1664418900000|2022-09-29 02:35:00|12232.6|12227.6|12236.6|12231.6|12238.1|12233.1|12230.1|12225.1|25
1664419200000|2022-09-29 02:40:00|12237.1|12232.1|12244.1|12239.1|12245.1|12240.1|12235.6|12230.6|10
1664419500000|2022-09-29 02:45:00|12244.6|12239.6|12247.1|12242.1|12248.1|12243.1|12242.1|12237.1|15
1664419800000|2022-09-29 02:50:00|12246.6|12241.6|12246.1|12241.1|12249.1|12244.1|12242.1|12237.1|22
1664420100000|2022-09-29 02:55:00|12246.6|12241.6|12240.1|12235.1|12247.1|12242.1|12236.1|12231.1|26
1664420400000|2022-09-29 03:00:00|12240.6|12235.6|12237.1|12232.1|12242.6|12237.6|12233.1|12228.1|25
1664420700000|2022-09-29 03:05:00|12237.6|12232.6|12245.6|12240.6|12249.1|12244.1|12237.6|12232.6|22
1664421000000|2022-09-29 03:10:00|12245.1|12240.1|12245.1|12240.1|12251.1|12246.1|12244.1|12239.1|42
1664421300000|2022-09-29 03:15:00|12244.6|12239.6|12247.1|12242.1|12248.1|12243.1|12244.1|12239.1|7
1664421600000|2022-09-29 03:20:00|12247.6|12242.6|12251.1|12246.1|12253.1|12248.1|12245.1|12240.1|18
1664421900000|2022-09-29 03:25:00|12250.6|12245.6|12250.1|12245.1|12253.6|12248.6|12247.6|12242.6|11
1664422200000|2022-09-29 03:30:00|12250.6|12245.6|12244.1|12239.1|12251.1|12246.1|12242.1|12237.1|22
1664422500000|2022-09-29 03:35:00|12243.6|12238.6|12252.1|12247.1|12252.6|12247.6|12242.1|12237.1|22
1664422800000|2022-09-29 03:40:00|12252.6|12247.6|12259.1|12254.1|12259.1|12254.1|12251.1|12246.1|13
1664423100000|2022-09-29 03:45:00|12258.6|12253.6|12263.1|12258.1|12264.6|12259.6|12256.6|12251.6|27
1664423400000|2022-09-29 03:50:00|12263.6|12258.6|12273.1|12268.1|12273.1|12268.1|12262.1|12257.1|45
1664423700000|2022-09-29 03:55:00|12272.6|12267.6|12268.1|12263.1|12272.6|12267.6|12263.6|12258.6|15
1664424000000|2022-09-29 04:00:00|12268.6|12263.6|12267.1|12262.1|12272.1|12267.1|12265.1|12260.1|22
1664424300000|2022-09-29 04:05:00|12266.6|12261.6|12262.1|12257.1|12267.1|12262.1|12261.1|12256.1|46
1664424600000|2022-09-29 04:10:00|12262.6|12257.6|12270.1|12265.1|12272.6|12267.6|12261.6|12256.6|30
1664424900000|2022-09-29 04:15:00|12269.6|12264.6|12270.1|12265.1|12271.1|12266.1|12266.1|12261.1|14
1664425200000|2022-09-29 04:20:00|12270.6|12265.6|12284.1|12279.1|12284.1|12279.1|12269.1|12264.1|37
1664425500000|2022-09-29 04:25:00|12283.1|12278.1|12283.6|12278.6|12285.1|12280.1|12278.1|12273.1|26
1664425800000|2022-09-29 04:30:00|12284.1|12279.1|12282.1|12277.1|12284.1|12279.1|12278.1|12273.1|15
1664426100000|2022-09-29 04:35:00|12282.6|12277.6|12286.6|12281.6|12286.6|12281.6|12280.6|12275.6|15
1664426400000|2022-09-29 04:40:00|12287.1|12282.1|12290.1|12285.1|12291.1|12286.1|12285.6|12280.6|25
1664426700000|2022-09-29 04:45:00|12290.6|12285.6|12286.1|12281.1|12292.1|12287.1|12286.1|12281.1|27
1664427000000|2022-09-29 04:50:00|12285.6|12280.6|12287.1|12282.1|12287.6|12282.6|12284.6|12279.6|10
1664427300000|2022-09-29 04:55:00|12285.1|12280.1|12283.6|12278.6|12286.1|12281.1|12281.1|12276.1|14
1664427600000|2022-09-29 05:00:00|12284.1|12279.1|12284.1|12279.1|12285.1|12280.1|12276.6|12271.6|34
1664427900000|2022-09-29 05:05:00|12284.6|12279.6|12289.1|12284.1|12289.6|12284.6|12277.6|12272.6|35
1664428200000|2022-09-29 05:10:00|12288.1|12283.1|12273.1|12268.1|12288.1|12283.1|12269.1|12264.1|79
1664428500000|2022-09-29 05:15:00|12272.6|12267.6|12273.1|12268.1|12275.1|12270.1|12262.1|12257.1|28
1664428800000|2022-09-29 05:20:00|12273.6|12268.6|12275.1|12270.1|12277.1|12272.1|12269.6|12264.6|43
1664429100000|2022-09-29 05:25:00|12274.6|12269.6|12276.1|12271.1|12278.1|12273.1|12272.1|12267.1|66
1664429400000|2022-09-29 05:30:00|12275.6|12270.6|12248.6|12243.6|12279.6|12274.6|12242.6|12237.6|101
1664429700000|2022-09-29 05:35:00|12249.1|12244.1|12238.1|12233.1|12252.6|12247.6|12233.1|12228.1|91
1664430000000|2022-09-29 05:40:00|12237.6|12232.6|12216.6|12211.6|12238.1|12233.1|12212.6|12207.6|137
1664430300000|2022-09-29 05:45:00|12217.1|12212.1|12219.1|12214.1|12219.1|12214.1|12203.6|12198.6|198
1664430600000|2022-09-29 05:50:00|12220.6|12215.6|12203.1|12198.1|12221.1|12216.1|12196.1|12191.1|311
1664430900000|2022-09-29 05:55:00|12203.6|12198.6|12196.1|12191.1|12204.1|12199.1|12179.6|12174.6|318
1664431200000|2022-09-29 06:00:00|12195|12192.2|12193.5|12190.7|12200.5|12197.7|12175.5|12172.7|528
1664431500000|2022-09-29 06:05:00|12193|12190.2|12188|12185.2|12193|12190.2|12180.5|12177.7|313
1664431800000|2022-09-29 06:10:00|12188.5|12185.7|12151.5|12148.7|12191|12188.2|12144.5|12141.7|388
1664432100000|2022-09-29 06:15:00|12150|12147.2|12139|12136.2|12162|12159.2|12138.5|12135.7|437
1664432400000|2022-09-29 06:20:00|12138|12135.2|12155|12152.2|12165.5|12162.7|12134|12131.2|356
1664432700000|2022-09-29 06:25:00|12155.5|12152.7|12160.5|12157.7|12170.5|12167.7|12155|12152.2|290
1664433000000|2022-09-29 06:30:00|12160|12157.2|12159|12156.2|12175.5|12172.7|12155.5|12152.7|297
1664433300000|2022-09-29 06:35:00|12157.5|12154.7|12166|12163.2|12168|12165.2|12155.5|12152.7|181
1664433600000|2022-09-29 06:40:00|12165.5|12162.7|12174|12171.2|12185|12182.2|12163|12160.2|269
1664433900000|2022-09-29 06:45:00|12173.5|12170.7|12153|12150.2|12183|12180.2|12149.5|12146.7|355
1664434200000|2022-09-29 06:50:00|12152|12149.2|12158.5|12155.7|12163|12160.2|12149|12146.2|223
1664434500000|2022-09-29 06:55:00|12158|12155.2|12158|12155.2|12158.5|12155.7|12143|12140.2|366
1664434800000|2022-09-29 07:00:00|12158.5|12155.7|12101.8|12100.4|12173.3|12171.9|12090.3|12088.9|2417
1664435100000|2022-09-29 07:05:00|12101.3|12099.9|12089.3|12087.9|12101.8|12100.4|12067.3|12065.9|1714
1664435400000|2022-09-29 07:10:00|12088.8|12087.4|12068.8|12067.4|12091.3|12089.9|12063.3|12061.9|1169
1664435700000|2022-09-29 07:15:00|12068.3|12066.9|12038.3|12036.9|12072.3|12070.9|12036.3|12034.9|1116
1664436000000|2022-09-29 07:20:00|12038.8|12037.4|12012.3|12010.9|12038.8|12037.4|11994.8|11993.4|2107
1664436300000|2022-09-29 07:25:00|12012.8|12011.4|12019.3|12017.9|12021.3|12019.9|11986.3|11984.9|1401
1664436600000|2022-09-29 07:30:00|12018.3|12016.9|11997.3|11995.9|12018.3|12016.9|11978.3|11976.9|2295
1664436900000|2022-09-29 07:35:00|11997.8|11996.4|11980.3|11978.9|11997.8|11996.4|11966.3|11964.9|1159
1664437200000|2022-09-29 07:40:00|11979.5|11978.1|11981|11979.6|11999|11997.6|11976.5|11975.1|955
1664437500000|2022-09-29 07:45:00|11981.5|11980.1|11971.5|11970.1|11981.5|11980.1|11956.5|11955.1|930
1664437800000|2022-09-29 07:50:00|11971|11969.6|11954.5|11953.1|11976.5|11975.1|11939.5|11938.1|1430
1664438100000|2022-09-29 07:55:00|11955|11953.6|11986.5|11985.1|12005.5|12004.1|11952.5|11951.1|1492
1664438400000|2022-09-29 08:00:00|11985.5|11984.1|12008.5|12007.1|12009|12007.6|11953.5|11952.1|1362
1664438700000|2022-09-29 08:05:00|12009|12007.6|12035.5|12034.1|12046.5|12045.1|12004.5|12003.1|1582
1664439000000|2022-09-29 08:10:00|12035|12033.6|12016.5|12015.1|12035|12033.6|12012.5|12011.1|544
1664439300000|2022-09-29 08:15:00|12017|12015.6|12030.5|12029.1|12032.5|12031.1|11998|11996.6|676
1664439600000|2022-09-29 08:20:00|12030|12028.6|12003.5|12002.1|12031.5|12030.1|12001.5|12000.1|506
1664439900000|2022-09-29 08:25:00|12004|12002.6|11998.5|11997.1|12015|12013.6|11994.5|11993.1|364
1664440200000|2022-09-29 08:30:00|11999|11997.6|12016.5|12015.1|12019|12017.6|11991.5|11990.1|447
1664440500000|2022-09-29 08:35:00|12017|12015.6|11983.5|11982.1|12017|12015.6|11979|11977.6|466
1664440800000|2022-09-29 08:40:00|11984|11982.6|12024.5|12023.1|12028.5|12027.1|11983.5|11982.1|576
1664441100000|2022-09-29 08:45:00|12025|12023.6|12007.5|12006.1|12027.5|12026.1|12004.5|12003.1|359
1664441400000|2022-09-29 08:50:00|12007|12005.6|11997.5|11996.1|12011.5|12010.1|11985|11983.6|629
1664441700000|2022-09-29 08:55:00|11998|11996.6|11980.5|11979.1|12002|12000.6|11974.5|11973.1|685
1664442000000|2022-09-29 09:00:00|11981|11979.6|12009.5|12008.1|12015.5|12014.1|11977|11975.6|832
1664442300000|2022-09-29 09:05:00|12009|12007.6|12038.5|12037.1|12038.5|12037.1|11999.5|11998.1|796
1664442600000|2022-09-29 09:10:00|12038|12036.6|12042.5|12041.1|12053.5|12052.1|12031.5|12030.1|700
1664442900000|2022-09-29 09:15:00|12043|12041.6|12023|12021.6|12052.5|12051.1|12016.5|12015.1|483
1664443200000|2022-09-29 09:20:00|12022.5|12021.1|12032.5|12031.1|12045.5|12044.1|12011.5|12010.1|673
1664443500000|2022-09-29 09:25:00|12033|12031.6|12039|12037.6|12055.5|12054.1|12028|12026.6|329
1664443800000|2022-09-29 09:30:00|12040.5|12039.1|12053.5|12052.1|12058|12056.6|12036.5|12035.1|288
1664444100000|2022-09-29 09:35:00|12054.5|12053.1|12054.5|12053.1|12068.5|12067.1|12051.5|12050.1|527
1664444400000|2022-09-29 09:40:00|12055|12053.6|12087|12085.6|12087|12085.6|12047|12045.6|661
1664444700000|2022-09-29 09:45:00|12085.5|12084.1|12071|12069.6|12089|12087.6|12062.5|12061.1|552
1664445000000|2022-09-29 09:50:00|12071.5|12070.1|12070.5|12069.1|12073.5|12072.1|12057.5|12056.1|401
1664445300000|2022-09-29 09:55:00|12070|12068.6|12064|12062.6|12071.5|12070.1|12051.5|12050.1|339
1664445600000|2022-09-29 10:00:00|12063.5|12062.1|12013.5|12012.1|12067.5|12066.1|12012|12010.6|984
1664445900000|2022-09-29 10:05:00|12014|12012.6|12018.5|12017.1|12022.5|12021.1|11998|11996.6|655
1664446200000|2022-09-29 10:10:00|12019|12017.6|12007.5|12006.1|12025.5|12024.1|12006.5|12005.1|385
1664446500000|2022-09-29 10:15:00|12008|12006.6|12029|12027.6|12030|12028.6|12007.5|12006.1|258
1664446800000|2022-09-29 10:20:00|12029.5|12028.1|12039.5|12038.1|12044.5|12043.1|12012.5|12011.1|570
1664447100000|2022-09-29 10:25:00|12039|12037.6|12015.5|12014.1|12042.5|12041.1|12012|12010.6|307
1664447400000|2022-09-29 10:30:00|12016|12014.6|12039.5|12038.1|12043.5|12042.1|12013.5|12012.1|297
1664447700000|2022-09-29 10:35:00|12040|12038.6|12037|12035.6|12043.5|12042.1|12030.5|12029.1|269
1664448000000|2022-09-29 10:40:00|12037.5|12036.1|12034|12032.6|12042|12040.6|12028.5|12027.1|181
1664448300000|2022-09-29 10:45:00|12033.5|12032.1|12049|12047.6|12052.5|12051.1|12033.5|12032.1|247
1664448600000|2022-09-29 10:50:00|12049.5|12048.1|12061.5|12060.1|12064.5|12063.1|12039|12037.6|322
1664448900000|2022-09-29 10:55:00|12061|12059.6|12043|12041.6|12067.5|12066.1|12042|12040.6|410
1664449200000|2022-09-29 11:00:00|12043.5|12042.1|12048.5|12047.1|12053|12051.6|12042|12040.6|201
1664449500000|2022-09-29 11:05:00|12049|12047.6|12049.5|12048.1|12067|12065.6|12039.5|12038.1|698
1664449800000|2022-09-29 11:10:00|12050|12048.6|12065.5|12064.1|12067.5|12066.1|12044.5|12043.1|202
1664450100000|2022-09-29 11:15:00|12065|12063.6|12075|12073.6|12076.5|12075.1|12063.5|12062.1|378
1664450400000|2022-09-29 11:20:00|12075.5|12074.1|12072.5|12071.1|12080|12078.6|12065|12063.6|348
1664450700000|2022-09-29 11:25:00|12073|12071.6|12071.5|12070.1|12078|12076.6|12068|12066.6|155
1664451000000|2022-09-29 11:30:00|12072|12070.6|12057|12055.6|12082|12080.6|12057|12055.6|358
1664451300000|2022-09-29 11:35:00|12057.5|12056.1|12034.5|12033.1|12058|12056.6|12032.5|12031.1|441
1664451600000|2022-09-29 11:40:00|12034.9|12033.5|12044.9|12043.5|12053.9|12052.5|12034.4|12033|474
1664451900000|2022-09-29 11:45:00|12044.4|12043|12027.9|12026.5|12053.4|12052|12026.9|12025.5|310
1664452200000|2022-09-29 11:50:00|12029.9|12028.5|12033.9|12032.5|12039.9|12038.5|12028.4|12027|250
1664452500000|2022-09-29 11:55:00|12034.4|12033|12016.4|12015|12034.9|12033.5|12008.9|12007.5|597
1664452800000|2022-09-29 12:00:00|12016.9|12015.5|12003.4|12002|12022.9|12021.5|11997.4|11996|882
1664453100000|2022-09-29 12:05:00|12003.9|12002.5|12006.9|12005.5|12008.4|12007|11993.4|11992|411
1664453400000|2022-09-29 12:10:00|12007.4|12006|11987.9|11986.5|12008.4|12007|11978.4|11977|688
1664453700000|2022-09-29 12:15:00|11988.4|11987|11997.9|11996.5|12000.4|11999|11977.9|11976.5|498
1664454000000|2022-09-29 12:20:00|11997.4|11996|12029.4|12028|12033.4|12032|11993.4|11992|652
1664454300000|2022-09-29 12:25:00|12029.9|12028.5|12038.4|12037|12043.4|12042|12023.4|12022|459
1664454600000|2022-09-29 12:30:00|12037.4|12036|11976.4|11975|12037.4|12036|11973.4|11972|961
1664454900000|2022-09-29 12:35:00|11976.9|11975.5|11998.9|11997.5|12004.4|12003|11964.4|11963|1081
1664455200000|2022-09-29 12:40:00|11999.4|11998|12003.9|12002.5|12006.9|12005.5|11978.9|11977.5|624
1664455500000|2022-09-29 12:45:00|12003.4|12002|11993.4|11992|12008.4|12007|11986.9|11985.5|247
1664455800000|2022-09-29 12:50:00|11991.9|11990.5|11996.9|11995.5|12004.4|12003|11986.9|11985.5|285
1664456100000|2022-09-29 12:55:00|11997.4|11996|11987.9|11986.5|12016.4|12015|11982.9|11981.5|672
1664456400000|2022-09-29 13:00:00|11988.4|11987|11996.4|11995|12014.4|12013|11985.4|11984|681
1664456700000|2022-09-29 13:05:00|11996.9|11995.5|12011.9|12010.5|12018.9|12017.5|11996.9|11995.5|346
1664457000000|2022-09-29 13:10:00|12010.9|12009.5|12003.9|12002.5|12018.4|12017|11999.9|11998.5|244
1664457300000|2022-09-29 13:15:00|12003.4|12002|12019.9|12018.5|12020.4|12019|12000.4|11999|459
1664457600000|2022-09-29 13:20:00|12019.4|12018|11994.4|11993|12021.9|12020.5|11993.4|11992|405
1664457900000|2022-09-29 13:25:00|11994.9|11993.5|11999.9|11998.5|12003.4|12002|11985.4|11984|457
1664458200000|2022-09-29 13:30:00|11999.4|11998|11998.4|11997|12011.9|12010.5|11985.9|11984.5|787
1664458500000|2022-09-29 13:35:00|11998.9|11997.5|11974.9|11973.5|12001.4|12000|11972.9|11971.5|825
1664458800000|2022-09-29 13:40:00|11974.4|11973|11939.9|11938.5|11979.4|11978|11939.4|11938|923
1664459100000|2022-09-29 13:45:00|11940.4|11939|11934.4|11933|11961.4|11960|11923.9|11922.5|1611
1664459400000|2022-09-29 13:50:00|11933.9|11932.5|11939.9|11938.5|11959.9|11958.5|11932.9|11931.5|888
1664459700000|2022-09-29 13:55:00|11940.4|11939|11929.9|11928.5|11953.4|11952|11925.9|11924.5|604
1664460000000|2022-09-29 14:00:00|11930.4|11929|11906.9|11905.5|11934.9|11933.5|11900.9|11899.5|1200
1664460300000|2022-09-29 14:05:00|11907.4|11906|11909.4|11908|11930.4|11929|11907.4|11906|1045
1664460600000|2022-09-29 14:10:00|11909.8|11908.4|11889.3|11887.9|11920.3|11918.9|11884.8|11883.4|1174
1664460900000|2022-09-29 14:15:00|11888.8|11887.4|11880.3|11878.9|11895.8|11894.4|11874.3|11872.9|1671
1664461200000|2022-09-29 14:20:00|11879.8|11878.4|11908.3|11906.9|11922.8|11921.4|11878.3|11876.9|1391
1664461500000|2022-09-29 14:25:00|11907.8|11906.4|11927.3|11925.9|11934.3|11932.9|11907.3|11905.9|924
1664461800000|2022-09-29 14:30:00|11926.8|11925.4|11889.8|11888.4|11927.3|11925.9|11888.3|11886.9|847
1664462100000|2022-09-29 14:35:00|11889.3|11887.9|11895.8|11894.4|11903.3|11901.9|11866.3|11864.9|1124
1664462400000|2022-09-29 14:40:00|11896.3|11894.9|11914.3|11912.9|11928.8|11927.4|11894.3|11892.9|861
1664462700000|2022-09-29 14:45:00|11913.8|11912.4|11923.8|11922.4|11930.8|11929.4|11907.3|11905.9|555
1664463000000|2022-09-29 14:50:00|11924.3|11922.9|11949.3|11947.9|11959.8|11958.4|11922.3|11920.9|956
1664463300000|2022-09-29 14:55:00|11948.8|11947.4|11950.3|11948.9|11967.3|11965.9|11947.8|11946.4|757
1664463600000|2022-09-29 15:00:00|11949.8|11948.4|11960.3|11958.9|11971.8|11970.4|11947.8|11946.4|897
1664463900000|2022-09-29 15:05:00|11960.8|11959.4|12004.3|12002.9|12008.3|12006.9|11951.3|11949.9|1112
1664464200000|2022-09-29 15:10:00|12003.8|12002.4|11989.3|11987.9|12015.8|12014.4|11978.8|11977.4|1038
1664464500000|2022-09-29 15:15:00|11988.3|11986.9|11983.8|11982.4|11991.8|11990.4|11971.8|11970.4|889
1664464800000|2022-09-29 15:20:00|11983.3|11981.9|11952.8|11951.4|11983.8|11982.4|11952.8|11951.4|947
1664465100000|2022-09-29 15:25:00|11952.3|11950.9|11958.8|11957.4|11968.8|11967.4|11950.8|11949.4|1376
1664465400000|2022-09-29 15:30:00|11959.5|11956.7|11980.5|11977.7|11994.5|11991.7|11956.5|11953.7|2323
1664465700000|2022-09-29 15:35:00|11979|11976.2|11982.5|11979.7|11994|11991.2|11973.5|11970.7|1025
1664466000000|2022-09-29 15:40:00|11982|11979.2|11989|11986.2|11992.5|11989.7|11972.5|11969.7|640
1664466300000|2022-09-29 15:45:00|11989.5|11986.7|12001.5|11998.7|12002.5|11999.7|11988|11985.2|335
1664466600000|2022-09-29 15:50:00|12001|11998.2|12020|12017.2|12024|12021.2|11995|11992.2|263
1664466900000|2022-09-29 15:55:00|12019.5|12016.7|11999|11996.2|12024|12021.2|11996|11993.2|242
1664467200000|2022-09-29 16:00:00|11999.5|11996.7|12014.5|12011.7|12019|12016.2|11991|11988.2|574
1664467500000|2022-09-29 16:05:00|12014|12011.2|12006|12003.2|12019|12016.2|11996|11993.2|287
1664467800000|2022-09-29 16:10:00|12005.5|12002.7|12003|12000.2|12013|12010.2|11988.5|11985.7|206
1664468100000|2022-09-29 16:15:00|12002.5|11999.7|11974|11971.2|12009|12006.2|11973|11970.2|282
1664468400000|2022-09-29 16:20:00|11974.5|11971.7|11972.5|11969.7|11977|11974.2|11966.5|11963.7|232
1664468700000|2022-09-29 16:25:00|11972|11969.2|11973|11970.2|11975.5|11972.7|11967|11964.2|144
1664469000000|2022-09-29 16:30:00|11972.5|11969.7|11992.5|11989.7|11993.5|11990.7|11970|11967.2|165
1664469300000|2022-09-29 16:35:00|11993|11990.2|11995|11992.2|11996|11993.2|11975.5|11972.7|154
1664469600000|2022-09-29 16:40:00|11995.5|11992.7|11997.5|11994.7|12000|11997.2|11982|11979.2|132
1664469900000|2022-09-29 16:45:00|11998|11995.2|11983|11980.2|12001.5|11998.7|11980.5|11977.7|143
1664470200000|2022-09-29 16:50:00|11982.5|11979.7|11988.5|11985.7|11992.5|11989.7|11976|11973.2|90
1664470500000|2022-09-29 16:55:00|11989|11986.2|11976|11973.2|11991|11988.2|11967|11964.2|168
1664470800000|2022-09-29 17:00:00|11975.5|11972.7|11965|11962.2|11976|11973.2|11964|11961.2|148
1664471100000|2022-09-29 17:05:00|11964.5|11961.7|11953|11950.2|11968|11965.2|11951|11948.2|278
1664471400000|2022-09-29 17:10:00|11952.5|11949.7|11972|11969.2|11976|11973.2|11952.5|11949.7|130
1664471700000|2022-09-29 17:15:00|11972.5|11969.7|11966.5|11963.7|11979|11976.2|11966|11963.2|60
1664472000000|2022-09-29 17:20:00|11967|11964.2|11955|11952.2|11967|11964.2|11951|11948.2|105
1664472300000|2022-09-29 17:25:00|11955.5|11952.7|11962.5|11959.7|11969|11966.2|11951.5|11948.7|123
1664472600000|2022-09-29 17:30:00|11963|11960.2|11978|11975.2|11978.5|11975.7|11954|11951.2|94
1664472900000|2022-09-29 17:35:00|11977.5|11974.7|11976|11973.2|11981|11978.2|11970.5|11967.7|80
1664473200000|2022-09-29 17:40:00|11975.5|11972.7|11959.5|11956.7|11975.5|11972.7|11958.5|11955.7|63
1664473500000|2022-09-29 17:45:00|11959|11956.2|11959|11956.2|11965.5|11962.7|11957|11954.2|45
1664473800000|2022-09-29 17:50:00|11959.5|11956.7|11941|11938.2|11964|11961.2|11937|11934.2|264
1664474100000|2022-09-29 17:55:00|11940.5|11937.7|11932|11929.2|11941.5|11938.7|11929|11926.2|148
1664474400000|2022-09-29 18:00:00|11932.5|11929.7|11921|11918.2|11932.5|11929.7|11915.5|11912.7|247
1664474700000|2022-09-29 18:05:00|11920.5|11917.7|11932.5|11929.7|11935.5|11932.7|11919.5|11916.7|143
1664475000000|2022-09-29 18:10:00|11933|11930.2|11928.5|11925.7|11933.5|11930.7|11926|11923.2|61
1664475300000|2022-09-29 18:15:00|11929|11926.2|11913.5|11910.7|11929.5|11926.7|11911.5|11908.7|241
1664475600000|2022-09-29 18:20:00|11913|11910.2|11920|11917.2|11927.5|11924.7|11911|11908.2|139
1664475900000|2022-09-29 18:25:00|11920.5|11917.7|11937|11934.2|11942.5|11939.7|11919.5|11916.7|266
1664476200000|2022-09-29 18:30:00|11936.5|11933.7|11934|11931.2|11944.5|11941.7|11932.5|11929.7|139
1664476500000|2022-09-29 18:35:00|11934.5|11931.7|11955.5|11952.7|11967|11964.2|11932.5|11929.7|262
1664476800000|2022-09-29 18:40:00|11955|11952.2|11947|11944.2|11959.5|11956.7|11945.5|11942.7|90
1664477100000|2022-09-29 18:45:00|11946.5|11943.7|11950.5|11947.7|11955.5|11952.7|11945.5|11942.7|83
1664477400000|2022-09-29 18:50:00|11950|11947.2|11936|11933.2|11952.5|11949.7|11930.5|11927.7|167
1664477700000|2022-09-29 18:55:00|11935.5|11932.7|11934.5|11931.7|11944.5|11941.7|11934|11931.2|135
1664478000000|2022-09-29 19:00:00|11935|11932.2|11950|11947.2|11955.5|11952.7|11933|11930.2|83
1664478300000|2022-09-29 19:05:00|11949.5|11946.7|11946|11943.2|11960|11957.2|11944|11941.2|87
1664478600000|2022-09-29 19:10:00|11945.5|11942.7|11960|11957.2|11962.5|11959.7|11941|11938.2|131
1664478900000|2022-09-29 19:15:00|11959.5|11956.7|11972|11969.2|11974|11971.2|11954.5|11951.7|129
1664479200000|2022-09-29 19:20:00|11971.5|11968.7|11967|11964.2|11974|11971.2|11964|11961.2|114
1664479500000|2022-09-29 19:25:00|11965|11962.2|11965|11962.2|11968|11965.2|11955|11952.2|117
1664479800000|2022-09-29 19:30:00|11964.5|11961.7|11986|11983.2|11992.5|11989.7|11962|11959.2|206
1664480100000|2022-09-29 19:35:00|11986.5|11983.7|11997|11994.2|12009|12006.2|11977|11974.2|236
1664480400000|2022-09-29 19:40:00|11996.5|11993.7|11997|11994.2|12002|11999.2|11984|11981.2|199
1664480700000|2022-09-29 19:45:00|11997.5|11994.7|11999.5|11996.7|12006.5|12003.7|11990|11987.2|200
1664481000000|2022-09-29 19:50:00|12000|11997.2|11998|11995.2|12012|12009.2|11986.5|11983.7|393
1664481300000|2022-09-29 19:55:00|11997.5|11994.7|12003.5|12000.7|12007.5|12004.7|11989|11986.2|397
1664481600000|2022-09-29 20:00:00|12004.3|11997.3|12006|11999|12026.3|12019.3|12003.5|11996.5|258
1664481900000|2022-09-29 20:05:00|12005.6|11998.6|12008.1|12001.1|12008.9|12001.9|11996.4|11989.4|0
1664482200000|2022-09-29 20:10:00|12007.6|12000.6|12000.7|11993.7|12011.5|12004.5|11999|11992|0
1664482500000|2022-09-29 20:15:00|12001.5|11994.5|12005.1|11998.1|12007|12000|11999.4|11992.4|0
1664482800000|2022-09-29 20:20:00|12004.7|11997.7|12006.6|11999.6|12008.2|12001.2|12002.6|11995.6|0
1664483100000|2022-09-29 20:25:00|12006.2|11999.2|12002.8|11995.8|12006.6|11999.6|12001.3|11994.3|0
1664483400000|2022-09-29 20:30:00|12002.4|11995.4|11995.5|11988.5|12002.8|11995.8|11993.3|11986.3|0
1664483700000|2022-09-29 20:35:00|11995.6|11988.6|11996.3|11989.3|12001.8|11994.8|11995.2|11988.2|0
1664484000000|2022-09-29 20:40:00|11997.1|11990.1|11996.4|11989.4|12001.3|11994.3|11996.4|11989.4|0
1664484300000|2022-09-29 20:45:00|11997.3|11990.3|12002.6|11995.6|12002.6|11995.6|11997.3|11990.3|0
1664484600000|2022-09-29 20:50:00|12001.8|11994.8|12008.4|12001.4|12009.2|12002.2|11998.9|11991.9|0
1664484900000|2022-09-29 20:55:00|12007.5|12000.5|12017.1|12010.1|12018.6|12011.6|12005.9|11998.9|0
1664485200000|2022-09-29 21:00:00|12018.6|12011.6|12021.7|12014.7|12025.3|12018.3|12017.1|12010.1|0
1664485500000|2022-09-29 21:05:00|12021.6|12014.6|12021.6|12014.6|12022.1|12015.1|12019.9|12012.9|0
1664485800000|2022-09-29 21:10:00|12020.3|12013.3|12023.8|12016.8|12023.8|12016.8|12020.2|12013.2|0
1664486100000|2022-09-29 21:15:00|12026.8|12019.8|12031.5|12024.5|12031.7|12024.7|12026.5|12019.5|0
1664486400000|2022-09-29 21:20:00|12031.6|12024.6|12025.1|12018.1|12031.6|12024.6|12024.9|12017.9|0
1664486700000|2022-09-29 21:25:00|12025|12018|12025.4|12018.4|12025.4|12018.4|12024.7|12017.7|0
1664487000000|2022-09-29 21:30:00|12025.3|12018.3|12023.5|12016.5|12025.8|12018.8|12023.5|12016.5|0
1664487300000|2022-09-29 21:35:00|12023.4|12016.4|12022.1|12015.1|12023.5|12016.5|12021.4|12014.4|0
1664487600000|2022-09-29 21:40:00|12022|12015|12020.9|12013.9|12022|12015|12020.9|12013.9|0
1664487900000|2022-09-29 21:45:00|12020.5|12013.5|12020.5|12013.5|12020.8|12013.8|12020.5|12013.5|0
1664488200000|2022-09-29 21:50:00|12020.6|12013.6|12022.2|12015.2|12022.4|12015.4|12020.6|12013.6|0
1664488500000|2022-09-29 21:55:00|12022.3|12015.3|12019.6|12012.6|12022.3|12015.3|12019.4|12012.4|0
1664488800000|2022-09-29 22:00:00|12017.8|12010.8|12028|12021|12029.9|12022.9|12010.5|12003.5|0
1664489100000|2022-09-29 22:05:00|12028.4|12021.4|12039|12032|12039.8|12032.8|12028.4|12021.4|0
1664489400000|2022-09-29 22:10:00|12039.4|12032.4|12039.6|12032.6|12049.5|12042.5|12037.4|12030.4|0
1664489700000|2022-09-29 22:15:00|12041.2|12034.2|12048|12041|12053.2|12046.2|12041.2|12034.2|0
1664490000000|2022-09-29 22:20:00|12048.4|12041.4|12032.3|12025.3|12048.4|12041.4|12031.5|12024.5|0
1664490300000|2022-09-29 22:25:00|12032.7|12025.7|12031.3|12024.3|12039|12032|12029.7|12022.7|0
1664490600000|2022-09-29 22:30:00|12030.5|12023.5|12024|12017|12034.1|12027.1|12023.3|12016.3|0
1664490900000|2022-09-29 22:35:00|12024.4|12017.4|12021.8|12014.8|12030.4|12023.4|12019.7|12012.7|0
1664491200000|2022-09-29 22:40:00|12022.2|12015.2|12027.5|12020.5|12029.9|12022.9|12020.2|12013.2|0
1664491500000|2022-09-29 22:45:00|12028.3|12021.3|12025.1|12018.1|12029.1|12022.1|12025.1|12018.1|0
1664491800000|2022-09-29 22:50:00|12025.5|12018.5|12039.9|12032.9|12039.9|12032.9|12021.9|12014.9|0
1664492100000|2022-09-29 22:55:00|12039|12032|12038|12031|12044|12037|12034.8|12027.8|0
1664492400000|2022-09-29 23:00:00|12038.4|12031.4|12043.5|12036.5|12045.4|12038.4|12038.4|12031.4|0
1664492700000|2022-09-29 23:05:00|12043.1|12036.1|12043.5|12036.5|12045.7|12038.7|12042.2|12035.2|0
1664493000000|2022-09-29 23:10:00|12043.9|12036.9|12038|12031|12043.9|12036.9|12038|12031|0
1664493300000|2022-09-29 23:15:00|12037.6|12030.6|12035.7|12028.7|12042.9|12035.9|12033.2|12026.2|0
1664493600000|2022-09-29 23:20:00|12036.5|12029.5|12041.4|12034.4|12041.4|12034.4|12034.8|12027.8|0
1664493900000|2022-09-29 23:25:00|12042.2|12035.2|12047.9|12040.9|12047.9|12040.9|12042.2|12035.2|0
1664494200000|2022-09-29 23:30:00|12047.1|12040.1|12050.8|12043.8|12057.3|12050.3|12046.3|12039.3|0
1664494500000|2022-09-29 23:35:00|12051.2|12044.2|12049.2|12042.2|12054|12047|12046.8|12039.8|0
1664494800000|2022-09-29 23:40:00|12048.4|12041.4|12058.6|12051.6|12062.2|12055.2|12048.4|12041.4|0
1664495100000|2022-09-29 23:45:00|12058.7|12051.7|12053.6|12046.6|12058.7|12051.7|12052|12045|0
1664495400000|2022-09-29 23:50:00|12052.8|12045.8|12055.8|12048.8|12055.8|12048.8|12049.2|12042.2|0
1664495700000|2022-09-29 23:55:00|12056.6|12049.6|12052.4|12045.4|12058.2|12051.2|12051.6|12044.6|0
1664496000000|2022-09-30 00:00:00|12053.2|12046.2|12041|12034|12057.3|12050.3|12034.9|12027.9|0
1664496300000|2022-09-30 00:05:00|12040.1|12033.1|12035.8|12028.8|12045.2|12038.2|12033.8|12026.8|0
1664496600000|2022-09-30 00:10:00|12034.2|12027.2|12026.7|12019.7|12035.7|12028.7|12022.2|12015.2|0
1664496900000|2022-09-30 00:15:00|12027.5|12020.5|12013.1|12008.1|12027.5|12020.5|12000.1|11995.1|199
1664497200000|2022-09-30 00:20:00|12013.6|12008.6|12000.1|11995.1|12016.1|12011.1|11997.1|11992.1|49
1664497500000|2022-09-30 00:25:00|11999.6|11994.6|12004.6|11999.6|12006.1|12001.1|11996.6|11991.6|22
1664497800000|2022-09-30 00:30:00|12005.1|12000.1|12006.6|12001.6|12013.1|12008.1|11998.6|11993.6|43
1664498100000|2022-09-30 00:35:00|12006.1|12001.1|11985.6|11980.6|12008.1|12003.1|11976.1|11971.1|85
1664498400000|2022-09-30 00:40:00|11985.1|11980.1|11981.1|11976.1|11991.1|11986.1|11977.1|11972.1|77
1664498700000|2022-09-30 00:45:00|11980.6|11975.6|11979.6|11974.6|11986.6|11981.6|11976.1|11971.1|47
1664499000000|2022-09-30 00:50:00|11980.1|11975.1|11980.6|11975.6|11981.6|11976.6|11967.1|11962.1|94
1664499300000|2022-09-30 00:55:00|11981.1|11976.1|11991.1|11986.1|11996.1|11991.1|11978.1|11973.1|37
1664499600000|2022-09-30 01:00:00|11991.6|11986.6|11986.1|11981.1|11998.1|11993.1|11985.6|11980.6|30
1664499900000|2022-09-30 01:05:00|11986.6|11981.6|11979.6|11974.6|11987.1|11982.1|11974.1|11969.1|36
1664500200000|2022-09-30 01:10:00|11979.1|11974.1|12003.1|11998.1|12003.1|11998.1|11978.6|11973.6|28
1664500500000|2022-09-30 01:15:00|12002.6|11997.6|11987.6|11982.6|12003.6|11998.6|11982.1|11977.1|35
1664500800000|2022-09-30 01:20:00|11987.1|11982.1|11989.1|11984.1|11990.6|11985.6|11980.6|11975.6|18
1664501100000|2022-09-30 01:25:00|11989.6|11984.6|11984.1|11979.1|11997.6|11992.6|11980.6|11975.6|24
1664501400000|2022-09-30 01:30:00|11983.6|11978.6|11981.6|11976.6|11993.6|11988.6|11973.6|11968.6|52
1664501700000|2022-09-30 01:35:00|11982.1|11977.1|11993.1|11988.1|11999.1|11994.1|11981.6|11976.6|83
1664502000000|2022-09-30 01:40:00|11993.6|11988.6|11994.1|11989.1|11994.1|11989.1|11982.1|11977.1|49
1664502300000|2022-09-30 01:45:00|11994.6|11989.6|11997.1|11992.1|12000.1|11995.1|11988.1|11983.1|59
1664502600000|2022-09-30 01:50:00|11997.6|11992.6|12006.1|12001.1|12015.1|12010.1|11994.1|11989.1|46
1664502900000|2022-09-30 01:55:00|12006.6|12001.6|11995.1|11990.1|12008.6|12003.6|11993.6|11988.6|29
1664503200000|2022-09-30 02:00:00|11995.6|11990.6|11997.6|11992.6|11998.6|11993.6|11985.6|11980.6|46
1664503500000|2022-09-30 02:05:00|11997.1|11992.1|12000.1|11995.1|12008.1|12003.1|11996.1|11991.1|16
1664503800000|2022-09-30 02:10:00|11999.6|11994.6|11985.6|11980.6|12001.6|11996.6|11985.1|11980.1|23
1664504100000|2022-09-30 02:15:00|11986.1|11981.1|11962.1|11957.1|11986.1|11981.1|11962.1|11957.1|113
1664504400000|2022-09-30 02:20:00|11961.6|11956.6|11953.1|11948.1|11961.6|11956.6|11945.1|11940.1|49
1664504700000|2022-09-30 02:25:00|11952.6|11947.6|11959.1|11954.1|11961.1|11956.1|11944.1|11939.1|55
1664505000000|2022-09-30 02:30:00|11959.6|11954.6|11962.1|11957.1|11969.1|11964.1|11957.1|11952.1|29
1664505300000|2022-09-30 02:35:00|11962.6|11957.6|11973.1|11968.1|11975.6|11970.6|11961.1|11956.1|31
1664505600000|2022-09-30 02:40:00|11973.6|11968.6|11978.1|11973.1|11981.6|11976.6|11968.6|11963.6|34
1664505900000|2022-09-30 02:45:00|11978.6|11973.6|11988.6|11983.6|11991.1|11986.1|11976.6|11971.6|25
1664506200000|2022-09-30 02:50:00|11988.1|11983.1|11986.1|11981.1|11993.6|11988.6|11984.1|11979.1|23
1664506500000|2022-09-30 02:55:00|11986.6|11981.6|11981.1|11976.1|11995.1|11990.1|11981.1|11976.1|24
1664506800000|2022-09-30 03:00:00|11981.6|11976.6|11986.1|11981.1|11989.1|11984.1|11981.1|11976.1|16
1664507100000|2022-09-30 03:05:00|11986.6|11981.6|11979.1|11974.1|11987.6|11982.6|11974.6|11969.6|18
1664507400000|2022-09-30 03:10:00|11979.6|11974.6|11979.1|11974.1|11980.1|11975.1|11971.6|11966.6|14
1664507700000|2022-09-30 03:15:00|11978.6|11973.6|11966.6|11961.6|11979.1|11974.1|11965.6|11960.6|10
1664508000000|2022-09-30 03:20:00|11967.1|11962.1|11974.1|11969.1|11980.6|11975.6|11966.6|11961.6|30
1664508300000|2022-09-30 03:25:00|11973.6|11968.6|11969.1|11964.1|11978.6|11973.6|11968.1|11963.1|15
1664508600000|2022-09-30 03:30:00|11969.6|11964.6|11976.1|11971.1|11979.1|11974.1|11961.1|11956.1|27
1664508900000|2022-09-30 03:35:00|11975.1|11970.1|11970.1|11965.1|11980.6|11975.6|11970.1|11965.1|16
1664509200000|2022-09-30 03:40:00|11968.1|11963.1|11968.1|11963.1|11974.1|11969.1|11963.1|11958.1|25
1664509500000|2022-09-30 03:45:00|11968.6|11963.6|11959.1|11954.1|11970.1|11965.1|11958.1|11953.1|57
1664509800000|2022-09-30 03:50:00|11958.1|11953.1|11947.1|11942.1|11958.1|11953.1|11945.1|11940.1|58
1664510100000|2022-09-30 03:55:00|11947.6|11942.6|11945.1|11940.1|11953.1|11948.1|11942.1|11937.1|46
1664510400000|2022-09-30 04:00:00|11944.6|11939.6|11944.1|11939.1|11951.6|11946.6|11942.1|11937.1|24
1664510700000|2022-09-30 04:05:00|11944.6|11939.6|11937.1|11932.1|11944.6|11939.6|11922.1|11917.1|82
1664511000000|2022-09-30 04:10:00|11937.6|11932.6|11942.1|11937.1|11943.6|11938.6|11936.6|11931.6|26
1664511300000|2022-09-30 04:15:00|11941.6|11936.6|11942.1|11937.1|11946.6|11941.6|11932.1|11927.1|45
1664511600000|2022-09-30 04:20:00|11941.6|11936.6|11943.1|11938.1|11946.1|11941.1|11936.6|11931.6|28
1664511900000|2022-09-30 04:25:00|11943.6|11938.6|11931.1|11926.1|11944.6|11939.6|11927.6|11922.6|41
1664512200000|2022-09-30 04:30:00|11930.6|11925.6|11936.1|11931.1|11938.1|11933.1|11927.6|11922.6|22
1664512500000|2022-09-30 04:35:00|11936.6|11931.6|11937.1|11932.1|11938.1|11933.1|11924.6|11919.6|96
1664512800000|2022-09-30 04:40:00|11936.6|11931.6|11944.1|11939.1|11946.1|11941.1|11930.6|11925.6|50
1664513100000|2022-09-30 04:45:00|11943.6|11938.6|11939.1|11934.1|11944.6|11939.6|11935.1|11930.1|21
1664513400000|2022-09-30 04:50:00|11938.6|11933.6|11941.1|11936.1|11946.6|11941.6|11934.1|11929.1|49
1664513700000|2022-09-30 04:55:00|11941.6|11936.6|11938.1|11933.1|11942.6|11937.6|11936.6|11931.6|18
1664514000000|2022-09-30 05:00:00|11938.6|11933.6|11935.1|11930.1|11946.6|11941.6|11932.1|11927.1|57
1664514300000|2022-09-30 05:05:00|11935.6|11930.6|11950.1|11945.1|11953.1|11948.1|11935.6|11930.6|53
1664514600000|2022-09-30 05:10:00|11949.6|11944.6|11955.1|11950.1|11961.6|11956.6|11949.6|11944.6|54
1664514900000|2022-09-30 05:15:00|11955.6|11950.6|11959.1|11954.1|11971.6|11966.6|11955.6|11950.6|59
1664515200000|2022-09-30 05:20:00|11958.6|11953.6|11965.1|11960.1|11973.1|11968.1|11958.6|11953.6|52
1664515500000|2022-09-30 05:25:00|11964.6|11959.6|11961.6|11956.6|11965.1|11960.1|11954.6|11949.6|43
1664515800000|2022-09-30 05:30:00|11962.1|11957.1|11959.6|11954.6|11970.6|11965.6|11957.6|11952.6|41
1664516100000|2022-09-30 05:35:00|11959.1|11954.1|11960.6|11955.6|11962.6|11957.6|11957.6|11952.6|18
1664516400000|2022-09-30 05:40:00|11960.1|11955.1|11974.1|11969.1|11977.6|11972.6|11960.1|11955.1|34
1664516700000|2022-09-30 05:45:00|11972.1|11967.1|11971.1|11966.1|11978.6|11973.6|11969.6|11964.6|25
1664517000000|2022-09-30 05:50:00|11970.1|11965.1|11965.1|11960.1|11971.1|11966.1|11958.6|11953.6|90
1664517300000|2022-09-30 05:55:00|11965.6|11960.6|11941.6|11936.6|11966.1|11961.1|11941.6|11936.6|220
1664517600000|2022-09-30 06:00:00|11940.5|11937.7|11973.5|11970.7|11984.5|11981.7|11940.5|11937.7|403
1664517900000|2022-09-30 06:05:00|11974|11971.2|11991|11988.2|11992|11989.2|11972.5|11969.7|273
1664518200000|2022-09-30 06:10:00|11990.5|11987.7|11991|11988.2|12001|11998.2|11985|11982.2|201
1664518500000|2022-09-30 06:15:00|11990.5|11987.7|11982|11979.2|11995.5|11992.7|11970.5|11967.7|255
1664518800000|2022-09-30 06:20:00|11983|11980.2|11981|11978.2|11984|11981.2|11967|11964.2|156
1664519100000|2022-09-30 06:25:00|11980.5|11977.7|11991|11988.2|11991.5|11988.7|11979|11976.2|173
1664519400000|2022-09-30 06:30:00|11991.5|11988.7|12002|11999.2|12005|12002.2|11989|11986.2|223
1664519700000|2022-09-30 06:35:00|12002.5|11999.7|12005|12002.2|12009|12006.2|11993.5|11990.7|198
1664520000000|2022-09-30 06:40:00|12004|12001.2|11999|11996.2|12013|12010.2|11995.5|11992.7|145
1664520300000|2022-09-30 06:45:00|11999.5|11996.7|12032|12029.2|12038.5|12035.7|11999.5|11996.7|488
1664520600000|2022-09-30 06:50:00|12033.5|12030.7|12055|12052.2|12065|12062.2|12031|12028.2|538
1664520900000|2022-09-30 06:55:00|12055.5|12052.7|12039.5|12036.7|12063|12060.2|12039.5|12036.7|697
1664521200000|2022-09-30 07:00:00|12038.8|12037.4|12058.8|12057.4|12072.3|12070.9|12036.3|12034.9|1958
1664521500000|2022-09-30 07:05:00|12057.3|12055.9|12092.8|12091.4|12101.8|12100.4|12053.3|12051.9|1321
1664521800000|2022-09-30 07:10:00|12091.3|12089.9|12088.3|12086.9|12102.8|12101.4|12082.8|12081.4|874
1664522100000|2022-09-30 07:15:00|12088.8|12087.4|12086.3|12084.9|12100.3|12098.9|12062.8|12061.4|769
1664522400000|2022-09-30 07:20:00|12088.3|12086.9|12111.3|12109.9|12114.3|12112.9|12083.3|12081.9|925
1664522700000|2022-09-30 07:25:00|12110.8|12109.4|12105.3|12103.9|12128.3|12126.9|12103.8|12102.4|897
1664523000000|2022-09-30 07:30:00|12104.3|12102.9|12124.8|12123.4|12125.8|12124.4|12091.3|12089.9|981
1664523300000|2022-09-30 07:35:00|12124.3|12122.9|12120.3|12118.9|12129.8|12128.4|12109.3|12107.9|829
1664523600000|2022-09-30 07:40:00|12121.3|12119.9|12098.3|12096.9|12127.3|12125.9|12098.3|12096.9|444
1664523900000|2022-09-30 07:45:00|12098.8|12097.4|12098.3|12096.9|12108.3|12106.9|12085.8|12084.4|652
1664524200000|2022-09-30 07:50:00|12099.3|12097.9|12107.3|12105.9|12115.8|12114.4|12093.3|12091.9|419
1664524500000|2022-09-30 07:55:00|12107.8|12106.4|12119.5|12118.1|12123.5|12122.1|12107.3|12105.9|563
1664524800000|2022-09-30 08:00:00|12120|12118.6|12120.5|12119.1|12130|12128.6|12116.5|12115.1|590
1664525100000|2022-09-30 08:05:00|12121|12119.6|12103.5|12102.1|12122|12120.6|12096|12094.6|651
1664525400000|2022-09-30 08:10:00|12104|12102.6|12121|12119.6|12125.5|12124.1|12104|12102.6|377
1664525700000|2022-09-30 08:15:00|12120.5|12119.1|12128|12126.6|12134.5|12133.1|12120.5|12119.1|490
1664526000000|2022-09-30 08:20:00|12128.5|12127.1|12131.5|12130.1|12132|12130.6|12110|12108.6|492
1664526300000|2022-09-30 08:25:00|12133|12131.6|12116.5|12115.1|12135|12133.6|12115|12113.6|356
1664526600000|2022-09-30 08:30:00|12116|12114.6|12127|12125.6|12135.5|12134.1|12114|12112.6|350
1664526900000|2022-09-30 08:35:00|12126.5|12125.1|12096|12094.6|12128|12126.6|12087|12085.6|446
1664527200000|2022-09-30 08:40:00|12095.5|12094.1|12092|12090.6|12101.5|12100.1|12085.5|12084.1|542
1664527500000|2022-09-30 08:45:00|12092.5|12091.1|12098|12096.6|12102|12100.6|12086.5|12085.1|240
1664527800000|2022-09-30 08:50:00|12098.5|12097.1|12126.5|12125.1|12134.5|12133.1|12096|12094.6|558
1664528100000|2022-09-30 08:55:00|12127|12125.6|12111.5|12110.1|12128.5|12127.1|12108|12106.6|465
1664528400000|2022-09-30 09:00:00|12112|12110.6|12093|12091.6|12114|12112.6|12086.5|12085.1|589
1664528700000|2022-09-30 09:05:00|12094|12092.6|12107.5|12106.1|12111|12109.6|12092.5|12091.1|393
1664529000000|2022-09-30 09:10:00|12107|12105.6|12102|12100.6|12118.5|12117.1|12100|12098.6|462
1664529300000|2022-09-30 09:15:00|12102.5|12101.1|12074|12072.6|12106.5|12105.1|12073|12071.6|356
1664529600000|2022-09-30 09:20:00|12074.5|12073.1|12087.5|12086.1|12087.5|12086.1|12065.5|12064.1|619
1664529900000|2022-09-30 09:25:00|12088|12086.6|12083|12081.6|12091.5|12090.1|12072.5|12071.1|430
1664530200000|2022-09-30 09:30:00|12082.5|12081.1|12084|12082.6|12095|12093.6|12077.5|12076.1|269
1664530500000|2022-09-30 09:35:00|12084.5|12083.1|12062.5|12061.1|12085.5|12084.1|12059.5|12058.1|296
1664530800000|2022-09-30 09:40:00|12062|12060.6|12068|12066.6|12076.5|12075.1|12054.5|12053.1|587
1664531100000|2022-09-30 09:45:00|12067.5|12066.1|12069|12067.6|12086|12084.6|12061|12059.6|487
1664531400000|2022-09-30 09:50:00|12069.5|12068.1|12074|12072.6|12083|12081.6|12067|12065.6|415
1664531700000|2022-09-30 09:55:00|12074.5|12073.1|12078|12076.6|12081.5|12080.1|12067|12065.6|392
1664532000000|2022-09-30 10:00:00|12077|12075.6|12086.5|12085.1|12098.5|12097.1|12073|12071.6|845
1664532300000|2022-09-30 10:05:00|12086|12084.6|12087|12085.6|12094|12092.6|12079.5|12078.1|389
1664532600000|2022-09-30 10:10:00|12086.5|12085.1|12091|12089.6|12094.5|12093.1|12082|12080.6|285
1664532900000|2022-09-30 10:15:00|12091.5|12090.1|12070.5|12069.1|12095|12093.6|12070.5|12069.1|285
1664533200000|2022-09-30 10:20:00|12071|12069.6|12069|12067.6|12072.5|12071.1|12055.5|12054.1|465
1664533500000|2022-09-30 10:25:00|12069.5|12068.1|12076|12074.6|12083.5|12082.1|12055.5|12054.1|274
1664533800000|2022-09-30 10:30:00|12075|12073.6|12061|12059.6|12078|12076.6|12058.5|12057.1|220
1664534100000|2022-09-30 10:35:00|12061.5|12060.1|12062|12060.6|12074|12072.6|12061.5|12060.1|253
1664534400000|2022-09-30 10:40:00|12062.5|12061.1|12051|12049.6|12066.5|12065.1|12049|12047.6|336
1664534700000|2022-09-30 10:45:00|12050.5|12049.1|12034|12032.6|12052|12050.6|12024.5|12023.1|636
1664535000000|2022-09-30 10:50:00|12033.5|12032.1|12026|12024.6|12035|12033.6|12016.5|12015.1|493
1664535300000|2022-09-30 10:55:00|12026.5|12025.1|12018.5|12017.1|12027|12025.6|12009.5|12008.1|629
1664535600000|2022-09-30 11:00:00|12019.5|12018.1|12005|12003.6|12028.5|12027.1|12003.5|12002.1|865
1664535900000|2022-09-30 11:05:00|12004.5|12003.1|11996|11994.6|12015|12013.6|11995|11993.6|636
1664536200000|2022-09-30 11:10:00|11996.5|11995.1|12000.5|11999.1|12001.5|12000.1|11980.5|11979.1|564
1664536500000|2022-09-30 11:15:00|12000|11998.6|12014|12012.6|12016.5|12015.1|11995|11993.6|469
1664536800000|2022-09-30 11:20:00|12013.5|12012.1|12016|12014.6|12018|12016.6|12004.5|12003.1|282
1664537100000|2022-09-30 11:25:00|12015.5|12014.1|12020|12018.6|12021.5|12020.1|12005.5|12004.1|264
1664537400000|2022-09-30 11:30:00|12019.5|12018.1|12003|12001.6|12020|12018.6|12001|11999.6|270
1664537700000|2022-09-30 11:35:00|12002.5|12001.1|12009|12007.6|12011.5|12010.1|11992|11990.6|299
1664538000000|2022-09-30 11:40:00|12008.5|12007.1|11998|11996.6|12012|12010.6|11997.5|11996.1|194
1664538300000|2022-09-30 11:45:00|11997.5|11996.1|11981.5|11980.1|11998|11996.6|11974.5|11973.1|679
1664538600000|2022-09-30 11:50:00|11982|11980.6|11987|11985.6|11988.5|11987.1|11972|11970.6|249
1664538900000|2022-09-30 11:55:00|11986.5|11985.1|11999|11997.6|12004.5|12003.1|11977|11975.6|296
1664539200000|2022-09-30 12:00:00|11998.5|11997.1|12011.5|12010.1|12018.5|12017.1|11996|11994.6|412
1664539500000|2022-09-30 12:05:00|12012|12010.6|12012|12010.6|12015.5|12014.1|12000.5|11999.1|298
1664539800000|2022-09-30 12:10:00|12011.5|12010.1|12012.5|12011.1|12028.5|12027.1|12009|12007.6|347
1664540100000|2022-09-30 12:15:00|12013|12011.6|12008.5|12007.1|12018|12016.6|12002.5|12001.1|207
1664540400000|2022-09-30 12:20:00|12007|12005.6|12003|12001.6|12017|12015.6|12002.5|12001.1|225
1664540700000|2022-09-30 12:25:00|12002.5|12001.1|12050.5|12049.1|12063.5|12062.1|11994|11992.6|3126
1664541000000|2022-09-30 12:30:00|12051|12049.6|12005.2|12003.8|12052.5|12051.1|11973.5|11972.1|1849
1664541300000|2022-09-30 12:35:00|12005.7|12004.3|12020.7|12019.3|12027.7|12026.3|11999.2|11997.8|541
1664541600000|2022-09-30 12:40:00|12021.2|12019.8|12057.7|12056.3|12061.7|12060.3|12012.2|12010.8|581
1664541900000|2022-09-30 12:45:00|12059.2|12057.8|12038.7|12037.3|12064.7|12063.3|12036.7|12035.3|602
1664542200000|2022-09-30 12:50:00|12038.2|12036.8|12035.7|12034.3|12050.7|12049.3|12020.7|12019.3|357
1664542500000|2022-09-30 12:55:00|12036.2|12034.8|12058.2|12056.8|12077.2|12075.8|12034.7|12033.3|1086
1664542800000|2022-09-30 13:00:00|12055.7|12054.3|12037.7|12036.3|12069.7|12068.3|12036.7|12035.3|468
1664543100000|2022-09-30 13:05:00|12038.2|12036.8|12032.7|12031.3|12039.7|12038.3|12025.7|12024.3|380
1664543400000|2022-09-30 13:10:00|12032.2|12030.8|12030.7|12029.3|12034.7|12033.3|12018.7|12017.3|346
1664543700000|2022-09-30 13:15:00|12030.2|12028.8|12031.7|12030.3|12040.7|12039.3|12018.7|12017.3|321
1664544000000|2022-09-30 13:20:00|12031.2|12029.8|12027.7|12026.3|12036.7|12035.3|12019.2|12017.8|223
1664544300000|2022-09-30 13:25:00|12027.2|12025.8|12023.7|12022.3|12031.7|12030.3|12015.2|12013.8|400
1664544600000|2022-09-30 13:30:00|12023.2|12021.8|12052.7|12051.3|12064.7|12063.3|12021.7|12020.3|882
1664544900000|2022-09-30 13:35:00|12053.2|12051.8|12014.7|12013.3|12058.7|12057.3|11999.2|11997.8|1089
1664545200000|2022-09-30 13:40:00|12014.2|12012.8|12041.7|12040.3|12056.2|12054.8|12001.2|11999.8|1221
1664545500000|2022-09-30 13:45:00|12041.2|12039.8|12050.2|12048.8|12060.7|12059.3|12026.7|12025.3|933
1664545800000|2022-09-30 13:50:00|12050.7|12049.3|12073.7|12072.3|12079.2|12077.8|12037.7|12036.3|859
1664546100000|2022-09-30 13:55:00|12074.2|12072.8|12082.2|12080.8|12099.2|12097.8|12071.2|12069.8|899
1664546400000|2022-09-30 14:00:00|12082.7|12081.3|12070.7|12069.3|12089.7|12088.3|12052.2|12050.8|1009
1664546700000|2022-09-30 14:05:00|12070.2|12068.8|12065.7|12064.3|12072.2|12070.8|12048.2|12046.8|702
1664547000000|2022-09-30 14:10:00|12066.4|12065|12054.9|12053.5|12081.9|12080.5|12045.9|12044.5|600
1664547300000|2022-09-30 14:15:00|12054.4|12053|12043.4|12042|12060.4|12059|12019.4|12018|906
1664547600000|2022-09-30 14:20:00|12042.4|12041|12040.4|12039|12046.4|12045|12026.4|12025|800
1664547900000|2022-09-30 14:25:00|12040.9|12039.5|12049.9|12048.5|12053.4|12052|12024.4|12023|620
1664548200000|2022-09-30 14:30:00|12049.4|12048|12078.9|12077.5|12080.9|12079.5|12048.4|12047|749
1664548500000|2022-09-30 14:35:00|12078.4|12077|12079.9|12078.5|12089.9|12088.5|12069.4|12068|630
1664548800000|2022-09-30 14:40:00|12080.4|12079|12069.9|12068.5|12080.4|12079|12062.9|12061.5|434
1664549100000|2022-09-30 14:45:00|12069.4|12068|12066.4|12065|12074.4|12073|12041.4|12040|543
1664549400000|2022-09-30 14:50:00|12065.9|12064.5|12072.4|12071|12084.4|12083|12058.4|12057|580
1664549700000|2022-09-30 14:55:00|12073.4|12072|12080.4|12079|12081.4|12080|12058.4|12057|712
1664550000000|2022-09-30 15:00:00|12079.4|12078|12095.4|12094|12098.9|12097.5|12054.9|12053.5|1043
1664550300000|2022-09-30 15:05:00|12095.9|12094.5|12119.9|12118.5|12122.4|12121|12091.9|12090.5|910
1664550600000|2022-09-30 15:10:00|12120.4|12119|12123.9|12122.5|12126.4|12125|12111.9|12110.5|1090
1664550900000|2022-09-30 15:15:00|12123.4|12122|12127.4|12126|12134.4|12133|12118.9|12117.5|791
1664551200000|2022-09-30 15:20:00|12126.9|12125.5|12133.9|12132.5|12139.4|12138|12119.9|12118.5|847
1664551500000|2022-09-30 15:25:00|12134.9|12133.5|12104.9|12103.5|12138.9|12137.5|12104.9|12103.5|2130
1664551800000|2022-09-30 15:30:00|12105.6|12102.8|12113.6|12110.8|12118.1|12115.3|12092.6|12089.8|2477
1664552100000|2022-09-30 15:35:00|12114.6|12111.8|12091.6|12088.8|12116.6|12113.8|12086.6|12083.8|730
1664552400000|2022-09-30 15:40:00|12091.1|12088.3|12058.1|12055.3|12092.1|12089.3|12054.6|12051.8|524
1664552700000|2022-09-30 15:45:00|12058.6|12055.8|12057.6|12054.8|12066.6|12063.8|12053.6|12050.8|351
1664553000000|2022-09-30 15:50:00|12056.6|12053.8|12043.1|12040.3|12056.6|12053.8|12041.6|12038.8|380
1664553300000|2022-09-30 15:55:00|12042.6|12039.8|12054.6|12051.8|12058.1|12055.3|12033.6|12030.8|395
1664553600000|2022-09-30 16:00:00|12054.1|12051.3|12032.6|12029.8|12055.6|12052.8|12027.6|12024.8|493
1664553900000|2022-09-30 16:05:00|12033.1|12030.3|12024.6|12021.8|12042.6|12039.8|12024.6|12021.8|233
1664554200000|2022-09-30 16:10:00|12023.6|12020.8|12042.6|12039.8|12044.6|12041.8|12022.6|12019.8|210
1664554500000|2022-09-30 16:15:00|12043.1|12040.3|12040.1|12037.3|12050.1|12047.3|12040.1|12037.3|175
1664554800000|2022-09-30 16:20:00|12040.6|12037.8|12046.1|12043.3|12050.1|12047.3|12022.6|12019.8|212
1664555100000|2022-09-30 16:25:00|12045.6|12042.8|12035.1|12032.3|12056.1|12053.3|12035.1|12032.3|144
1664555400000|2022-09-30 16:30:00|12035.6|12032.8|12049.1|12046.3|12051.6|12048.8|12034.6|12031.8|99
1664555700000|2022-09-30 16:35:00|12048.6|12045.8|12062.1|12059.3|12064.1|12061.3|12044.1|12041.3|153
1664556000000|2022-09-30 16:40:00|12062.6|12059.8|12062.6|12059.8|12065.1|12062.3|12049.6|12046.8|92
1664556300000|2022-09-30 16:45:00|12062.1|12059.3|12062.1|12059.3|12067.6|12064.8|12055.6|12052.8|107
1664556600000|2022-09-30 16:50:00|12061.6|12058.8|12052.1|12049.3|12066.1|12063.3|12047.6|12044.8|91
1664556900000|2022-09-30 16:55:00|12051.6|12048.8|12048.1|12045.3|12058.6|12055.8|12046.1|12043.3|103
1664557200000|2022-09-30 17:00:00|12047.6|12044.8|12044.1|12041.3|12049.6|12046.8|12035.6|12032.8|174
1664557500000|2022-09-30 17:05:00|12044.6|12041.8|12047.1|12044.3|12055.6|12052.8|12042.6|12039.8|66
1664557800000|2022-09-30 17:10:00|12046.6|12043.8|12038.1|12035.3|12055.1|12052.3|12036.1|12033.3|88
1664558100000|2022-09-30 17:15:00|12037.6|12034.8|12032.1|12029.3|12042.6|12039.8|12028.6|12025.8|94
1664558400000|2022-09-30 17:20:00|12031.6|12028.8|12035.1|12032.3|12044.1|12041.3|12031.6|12028.8|69
1664558700000|2022-09-30 17:25:00|12034.6|12031.8|12048.6|12045.8|12055.1|12052.3|12031.6|12028.8|58
1664559000000|2022-09-30 17:30:00|12049.1|12046.3|12037.1|12034.3|12053.6|12050.8|12037.1|12034.3|55
1664559300000|2022-09-30 17:35:00|12037.6|12034.8|12020.6|12017.8|12037.6|12034.8|12018.1|12015.3|110
1664559600000|2022-09-30 17:40:00|12020.1|12017.3|12011.6|12008.8|12023.1|12020.3|12010.6|12007.8|181
1664559900000|2022-09-30 17:45:00|12012.1|12009.3|12005.6|12002.8|12012.6|12009.8|12003.1|12000.3|147
1664560200000|2022-09-30 17:50:00|12006.1|12003.3|12016.6|12013.8|12020.1|12017.3|12002.6|11999.8|177
1664560500000|2022-09-30 17:55:00|12016.1|12013.3|12009.1|12006.3|12022.1|12019.3|12007.6|12004.8|80
1664560800000|2022-09-30 18:00:00|12008.6|12005.8|12004.6|12001.8|12012.6|12009.8|12001.6|11998.8|109
1664561100000|2022-09-30 18:05:00|12005.1|12002.3|12011.1|12008.3|12016.1|12013.3|11998.6|11995.8|274
1664561400000|2022-09-30 18:10:00|12011.6|12008.8|12016.1|12013.3|12020.6|12017.8|12011.1|12008.3|66
1664561700000|2022-09-30 18:15:00|12015.6|12012.8|12019.1|12016.3|12034.1|12031.3|12014.6|12011.8|157
1664562000000|2022-09-30 18:20:00|12018.6|12015.8|12015.1|12012.3|12027.1|12024.3|12010.6|12007.8|74
1664562300000|2022-09-30 18:25:00|12015.6|12012.8|12009.1|12006.3|12016.1|12013.3|11999.1|11996.3|83
1664562600000|2022-09-30 18:30:00|12008.6|12005.8|12021.1|12018.3|12023.1|12020.3|12006.1|12003.3|69
1664562900000|2022-09-30 18:35:00|12020.6|12017.8|12010.1|12007.3|12021.6|12018.8|12003.1|12000.3|71
1664563200000|2022-09-30 18:40:00|12010.6|12007.8|11998.6|11995.8|12011.6|12008.8|11989.6|11986.8|183
1664563500000|2022-09-30 18:45:00|11998.1|11995.3|11992.6|11989.8|11999.1|11996.3|11977.1|11974.3|236
1664563800000|2022-09-30 18:50:00|11993.1|11990.3|11984.1|11981.3|11997.1|11994.3|11983.6|11980.8|122
1664564100000|2022-09-30 18:55:00|11983.6|11980.8|11975.1|11972.3|11985.1|11982.3|11966.1|11963.3|282
1664564400000|2022-09-30 19:00:00|11974.6|11971.8|11999.1|11996.3|12008.6|12005.8|11970.6|11967.8|196
1664564700000|2022-09-30 19:05:00|11998.6|11995.8|11995.1|11992.3|12007.6|12004.8|11992.6|11989.8|145
1664565000000|2022-09-30 19:10:00|11994.6|11991.8|11981.1|11978.3|12005.6|12002.8|11977.1|11974.3|120
1664565300000|2022-09-30 19:15:00|11980.1|11977.3|11993.1|11990.3|11999.1|11996.3|11973.6|11970.8|143
1664565600000|2022-09-30 19:20:00|11993.6|11990.8|11997.6|11994.8|11998.6|11995.8|11983.1|11980.3|129
1664565900000|2022-09-30 19:25:00|11997.1|11994.3|12002.1|11999.3|12003.6|12000.8|11977.6|11974.8|168
1664566200000|2022-09-30 19:30:00|12002.6|11999.8|11978.1|11975.3|12005.6|12002.8|11972.1|11969.3|328
1664566500000|2022-09-30 19:35:00|11978.6|11975.8|11973.1|11970.3|11987.1|11984.3|11967.1|11964.3|211
1664566800000|2022-09-30 19:40:00|11972.6|11969.8|11980.6|11977.8|11994.6|11991.8|11971.1|11968.3|229
1664567100000|2022-09-30 19:45:00|11981.1|11978.3|11987.1|11984.3|11994.6|11991.8|11977.1|11974.3|240
1664567400000|2022-09-30 19:50:00|11986.6|11983.8|11969.6|11966.8|11986.6|11983.8|11964.1|11961.3|608
1664567700000|2022-09-30 19:55:00|11970.1|11967.3|11974.6|11971.8|11976.1|11973.3|11961.6|11958.8|535
1664568000000|2022-09-30 20:00:00|11976.6|11973.8|11974|11967|11985|11978|11948.4|11941.4|169
1664568300000|2022-09-30 20:05:00|11973.2|11966.2|11990.7|11983.7|11994.5|11987.5|11970.7|11963.7|0
1664568600000|2022-09-30 20:10:00|11989.8|11982.8|11998.2|11991.2|11999.5|11992.5|11989.8|11982.8|0
1664568900000|2022-09-30 20:15:00|11997.4|11990.4|11983.8|11976.8|11997.4|11990.4|11980.4|11973.4|0
1664569200000|2022-09-30 20:20:00|11983.7|11976.7|11980.6|11973.6|11991.2|11984.2|11979.8|11972.8|0
1664569500000|2022-09-30 20:25:00|11980.2|11973.2|11983.1|11976.1|11984.7|11977.7|11979.4|11972.4|0
1664569800000|2022-09-30 20:30:00|11982.2|11975.2|11975.3|11968.3|11982.2|11975.2|11974.5|11967.5|0
1664570100000|2022-09-30 20:35:00|11976.1|11969.1|11966.6|11959.6|11976.2|11969.2|11966.6|11959.6|0
1664570400000|2022-09-30 20:40:00|11966.3|11959.3|11967.8|11960.8|11971.9|11964.9|11964.5|11957.5|0
1664570700000|2022-09-30 20:45:00|11967.9|11960.9|11972.8|11965.8|11972.8|11965.8|11964.8|11957.8|0
1664571000000|2022-09-30 20:50:00|11971.9|11964.9|11972.3|11965.3|11978.6|11971.6|11969.8|11962.8|0
1664571300000|2022-09-30 20:55:00|11973.1|11966.1|11975.8|11968.8|11977.7|11970.7|11972.5|11965.5|0
1664748000000|2022-10-02 22:00:00|11944.2|11937.2|11938.3|11931.3|11948.6|11941.6|11936.6|11929.6|0
1664748300000|2022-10-02 22:05:00|11931.6|11924.6|11943|11936|11946.8|11939.8|11930.8|11923.8|0
1664748600000|2022-10-02 22:10:00|11942.9|11935.9|11967.7|11960.7|11983.1|11976.1|11942.9|11935.9|0
1664748900000|2022-10-02 22:15:00|11966|11959|11982|11975|11988.7|11981.7|11960.8|11953.8|0
1664749200000|2022-10-02 22:20:00|11981.6|11974.6|11977.6|11970.6|11998.7|11991.7|11974.3|11967.3|0
1664749500000|2022-10-02 22:25:00|11978|11971|11964.9|11957.9|11980.6|11973.6|11963.7|11956.7|0
1664749800000|2022-10-02 22:30:00|11965.3|11958.3|11969.8|11962.8|11982.4|11975.4|11956.6|11949.6|0
1664750100000|2022-10-02 22:35:00|11970.2|11963.2|11972.1|11965.1|11973.7|11966.7|11961.2|11954.2|0
1664750400000|2022-10-02 22:40:00|11971.7|11964.7|11973.7|11966.7|11979|11972|11965.4|11958.4|0
1664750700000|2022-10-02 22:45:00|11975.8|11968.8|11977.5|11970.5|11980.9|11973.9|11969.2|11962.2|0
1664751000000|2022-10-02 22:50:00|11978.3|11971.3|11978.9|11971.9|11987|11980|11975.3|11968.3|0
1664751300000|2022-10-02 22:55:00|11978.5|11971.5|11974.4|11967.4|11982.2|11975.2|11967.1|11960.1|0
1664751600000|2022-10-02 23:00:00|11974.8|11967.8|11968.3|11961.3|11979.6|11972.6|11966.6|11959.6|0
1664751900000|2022-10-02 23:05:00|11968.7|11961.7|11978.5|11971.5|11979.3|11972.3|11966.8|11959.8|0
1664752200000|2022-10-02 23:10:00|11979.3|11972.3|11966.4|11959.4|11984.3|11977.3|11966.4|11959.4|0
1664752500000|2022-10-02 23:15:00|11967.2|11960.2|11963.4|11956.4|11968.9|11961.9|11957.3|11950.3|0
1664752800000|2022-10-02 23:20:00|11963|11956|11961.6|11954.6|11968.8|11961.8|11958.8|11951.8|0
1664753100000|2022-10-02 23:25:00|11962|11955|11952.1|11945.1|11967|11960|11952.1|11945.1|0
1664753400000|2022-10-02 23:30:00|11952.5|11945.5|11950.5|11943.5|11956.6|11949.6|11948.7|11941.7|0
1664753700000|2022-10-02 23:35:00|11949.7|11942.7|11955.5|11948.5|11958.9|11951.9|11948|11941|0
1664754000000|2022-10-02 23:40:00|11956.4|11949.4|11951.7|11944.7|11960.5|11953.5|11949.6|11942.6|0
1664754300000|2022-10-02 23:45:00|11951.3|11944.3|11949|11942|11955.4|11948.4|11942.5|11935.5|0
1664754600000|2022-10-02 23:50:00|11949.4|11942.4|11906.6|11899.6|11953.2|11946.2|11894.7|11887.7|0
1664754900000|2022-10-02 23:55:00|11906.5|11899.5|11911.7|11904.7|11917.8|11910.8|11897.6|11890.6|0
1664755200000|2022-10-03 00:00:00|11911.2|11904.2|11897.3|11890.3|11913.8|11906.8|11885.5|11878.5|0
1664755500000|2022-10-03 00:05:00|11896.9|11889.9|11890.8|11883.8|11897.3|11890.3|11876.3|11869.3|0
1664755800000|2022-10-03 00:10:00|11890|11883|11890.3|11883.3|11912.3|11905.3|11887.8|11880.8|0
1664756100000|2022-10-03 00:15:00|11889.5|11882.5|11838.2|11833.2|11891.1|11885.2|11833.2|11828.2|502
1664756400000|2022-10-03 00:20:00|11837.7|11832.7|11861.2|11856.2|11862.7|11857.7|11831.2|11826.2|103
1664756700000|2022-10-03 00:25:00|11860.7|11855.7|11846.2|11841.2|11860.7|11855.7|11841.2|11836.2|54
1664757000000|2022-10-03 00:30:00|11845.7|11840.7|11833.2|11828.2|11845.7|11840.7|11830.7|11825.7|68
1664757300000|2022-10-03 00:35:00|11833.7|11828.7|11825.7|11820.7|11841.7|11836.7|11823.2|11818.2|59
1664757600000|2022-10-03 00:40:00|11826.2|11821.2|11822.7|11817.7|11830.2|11825.2|11822.2|11817.2|40
1664757900000|2022-10-03 00:45:00|11823.2|11818.2|11831.7|11826.7|11836.2|11831.2|11822.2|11817.2|34
1664758200000|2022-10-03 00:50:00|11832.2|11827.2|11830.7|11825.7|11839.2|11834.2|11827.7|11822.7|27
1664758500000|2022-10-03 00:55:00|11831.2|11826.2|11828.7|11823.7|11831.7|11826.7|11812.2|11807.2|71
1664758800000|2022-10-03 01:00:00|11828.2|11823.2|11836.2|11831.2|11842.7|11837.7|11827.2|11822.2|42
1664759100000|2022-10-03 01:05:00|11836.7|11831.7|11851.2|11846.2|11855.7|11850.7|11836.7|11831.7|44
1664759400000|2022-10-03 01:10:00|11850.2|11845.2|11858.2|11853.2|11864.7|11859.7|11850.2|11845.2|39
1664759700000|2022-10-03 01:15:00|11857.7|11852.7|11859.2|11854.2|11860.2|11855.2|11840.2|11835.2|61
1664760000000|2022-10-03 01:20:00|11858.7|11853.7|11855.7|11850.7|11865.2|11860.2|11852.2|11847.2|35
1664760300000|2022-10-03 01:25:00|11855.2|11850.2|11881.7|11876.7|11883.2|11878.2|11854.7|11849.7|50
1664760600000|2022-10-03 01:30:00|11881.2|11876.2|11898.2|11893.2|11902.7|11897.7|11877.2|11872.2|186
1664760900000|2022-10-03 01:35:00|11897.2|11892.2|11901.7|11896.7|11904.7|11899.7|11892.7|11887.7|51
1664761200000|2022-10-03 01:40:00|11902.2|11897.2|11917.2|11912.2|11917.2|11912.2|11893.7|11888.7|72
1664761500000|2022-10-03 01:45:00|11916.7|11911.7|11940.2|11935.2|11945.2|11940.2|11913.7|11908.7|115
1664761800000|2022-10-03 01:50:00|11939.7|11934.7|11950.7|11945.7|11952.7|11947.7|11936.7|11931.7|45
1664762100000|2022-10-03 01:55:00|11950.2|11945.2|11947.2|11942.2|11950.2|11945.2|11941.7|11936.7|47
1664762400000|2022-10-03 02:00:00|11946.7|11941.7|11929.2|11924.2|11948.2|11943.2|11928.7|11923.7|60
1664762700000|2022-10-03 02:05:00|11929.7|11924.7|11919.2|11914.2|11931.2|11926.2|11917.7|11912.7|39
1664763000000|2022-10-03 02:10:00|11919.7|11914.7|11926.2|11921.2|11927.7|11922.7|11917.7|11912.7|26
1664763300000|2022-10-03 02:15:00|11927.7|11922.7|11925.7|11920.7|11936.2|11931.2|11919.2|11914.2|76
1664763600000|2022-10-03 02:20:00|11926.2|11921.2|11911.2|11906.2|11926.2|11921.2|11905.2|11900.2|39
1664763900000|2022-10-03 02:25:00|11911.7|11906.7|11910.2|11905.2|11916.7|11911.7|11908.2|11903.2|34
1664764200000|2022-10-03 02:30:00|11909.7|11904.7|11904.2|11899.2|11913.2|11908.2|11902.7|11897.7|62
1664764500000|2022-10-03 02:35:00|11903.2|11898.2|11902.7|11897.7|11903.2|11898.2|11890.7|11885.7|45
1664764800000|2022-10-03 02:40:00|11903.2|11898.2|11909.7|11904.7|11911.2|11906.2|11903.2|11898.2|7
1664765100000|2022-10-03 02:45:00|11908.7|11903.7|11918.7|11913.7|11922.2|11917.2|11906.7|11901.7|35
1664765400000|2022-10-03 02:50:00|11919.2|11914.2|11924.2|11919.2|11928.2|11923.2|11918.7|11913.7|30
1664765700000|2022-10-03 02:55:00|11923.7|11918.7|11890.7|11885.7|11923.7|11918.7|11890.7|11885.7|40
1664766000000|2022-10-03 03:00:00|11891.2|11886.2|11893.7|11888.7|11901.2|11896.2|11890.2|11885.2|29
1664766300000|2022-10-03 03:05:00|11893.2|11888.2|11902.7|11897.7|11905.2|11900.2|11890.2|11885.2|15
1664766600000|2022-10-03 03:10:00|11902.2|11897.2|11903.2|11898.2|11904.7|11899.7|11900.2|11895.2|14
1664766900000|2022-10-03 03:15:00|11903.7|11898.7|11920.7|11915.7|11921.7|11916.7|11903.2|11898.2|33
1664767200000|2022-10-03 03:20:00|11921.2|11916.2|11914.7|11909.7|11927.2|11922.2|11911.2|11906.2|15
1664767500000|2022-10-03 03:25:00|11915.2|11910.2|11910.2|11905.2|11917.2|11912.2|11909.2|11904.2|33
1664767800000|2022-10-03 03:30:00|11910.7|11905.7|11916.2|11911.2|11918.2|11913.2|11906.2|11901.2|38
1664768100000|2022-10-03 03:35:00|11915.7|11910.7|11929.2|11924.2|11936.7|11931.7|11914.7|11909.7|55
1664768400000|2022-10-03 03:40:00|11929.7|11924.7|11927.2|11922.2|11931.2|11926.2|11924.2|11919.2|41
1664768700000|2022-10-03 03:45:00|11927.7|11922.7|11924.2|11919.2|11929.2|11924.2|11922.7|11917.7|25
1664769000000|2022-10-03 03:50:00|11923.2|11918.2|11932.7|11927.7|11933.2|11928.2|11922.2|11917.2|26
1664769300000|2022-10-03 03:55:00|11932.2|11927.2|11923.2|11918.2|11932.7|11927.7|11920.2|11915.2|16
1664769600000|2022-10-03 04:00:00|11922.7|11917.7|11924.2|11919.2|11926.2|11921.2|11918.2|11913.2|10
1664769900000|2022-10-03 04:05:00|11923.2|11918.2|11911.2|11906.2|11927.2|11922.2|11908.2|11903.2|27
1664770200000|2022-10-03 04:10:00|11910.7|11905.7|11918.2|11913.2|11920.2|11915.2|11910.2|11905.2|14
1664770500000|2022-10-03 04:15:00|11918.7|11913.7|11919.2|11914.2|11924.7|11919.7|11911.7|11906.7|17
1664770800000|2022-10-03 04:20:00|11918.7|11913.7|11910.2|11905.2|11918.7|11913.7|11908.7|11903.7|15
1664771100000|2022-10-03 04:25:00|11909.7|11904.7|11910.7|11905.7|11916.2|11911.2|11908.7|11903.7|7
1664771400000|2022-10-03 04:30:00|11911.2|11906.2|11915.7|11910.7|11916.2|11911.2|11909.7|11904.7|7
1664771700000|2022-10-03 04:35:00|11915.2|11910.2|11905.2|11900.2|11915.2|11910.2|11905.2|11900.2|23
1664772000000|2022-10-03 04:40:00|11905.7|11900.7|11916.2|11911.2|11917.2|11912.2|11905.2|11900.2|14
1664772300000|2022-10-03 04:45:00|11915.7|11910.7|11919.2|11914.2|11919.7|11914.7|11911.2|11906.2|16
1664772600000|2022-10-03 04:50:00|11918.7|11913.7|11928.2|11923.2|11928.2|11923.2|11918.2|11913.2|22
1664772900000|2022-10-03 04:55:00|11928.7|11923.7|11926.2|11921.2|11933.2|11928.2|11926.2|11921.2|31
1664773200000|2022-10-03 05:00:00|11925.7|11920.7|11925.2|11920.2|11932.7|11927.7|11915.7|11910.7|44
1664773500000|2022-10-03 05:05:00|11925.7|11920.7|11911.2|11906.2|11931.2|11926.2|11905.2|11900.2|63
1664773800000|2022-10-03 05:10:00|11911.7|11906.7|11908.2|11903.2|11913.2|11908.2|11901.2|11896.2|86
1664774100000|2022-10-03 05:15:00|11908.7|11903.7|11900.2|11895.2|11909.7|11904.7|11900.2|11895.2|25
1664774400000|2022-10-03 05:20:00|11900.7|11895.7|11908.2|11903.2|11909.7|11904.7|11899.7|11894.7|28
1664774700000|2022-10-03 05:25:00|11907.2|11902.2|11909.2|11904.2|11913.2|11908.2|11905.2|11900.2|38
1664775000000|2022-10-03 05:30:00|11908.7|11903.7|11914.7|11909.7|11915.2|11910.2|11908.2|11903.2|41
1664775300000|2022-10-03 05:35:00|11914.2|11909.2|11924.2|11919.2|11926.2|11921.2|11913.2|11908.2|50
1664775600000|2022-10-03 05:40:00|11923.7|11918.7|11941.2|11936.2|11943.2|11938.2|11921.2|11916.2|53
1664775900000|2022-10-03 05:45:00|11941.7|11936.7|11950.2|11945.2|11952.2|11947.2|11940.7|11935.7|77
1664776200000|2022-10-03 05:50:00|11949.7|11944.7|11985.2|11980.2|11988.2|11983.2|11949.2|11944.2|163
1664776500000|2022-10-03 05:55:00|11984.7|11979.7|11979.2|11974.2|11992.2|11987.2|11977.7|11972.7|121
1664776800000|2022-10-03 06:00:00|11978.1|11975.3|12009.1|12006.3|12019.6|12016.8|11974.1|11971.3|415
1664777100000|2022-10-03 06:05:00|12008.1|12005.3|12013.1|12010.3|12041.1|12038.3|12001.1|11998.3|368
1664777400000|2022-10-03 06:10:00|12013.6|12010.8|12007.1|12004.3|12018.1|12015.3|12000.1|11997.3|193
1664777700000|2022-10-03 06:15:00|12006.6|12003.8|12002.6|11999.8|12014.1|12011.3|11998.6|11995.8|148
1664778000000|2022-10-03 06:20:00|12002.1|11999.3|11987.1|11984.3|12002.1|11999.3|11985.6|11982.8|224
1664778300000|2022-10-03 06:25:00|11986.6|11983.8|11992.1|11989.3|11994.1|11991.3|11984.1|11981.3|160
1664778600000|2022-10-03 06:30:00|11991.6|11988.8|11973.1|11970.3|11994.6|11991.8|11972.6|11969.8|201
1664778900000|2022-10-03 06:35:00|11972.6|11969.8|11972.1|11969.3|11973.1|11970.3|11960.6|11957.8|232
1664779200000|2022-10-03 06:40:00|11971.6|11968.8|11967.1|11964.3|11974.6|11971.8|11964.6|11961.8|261
1664779500000|2022-10-03 06:45:00|11966.1|11963.3|11977.1|11974.3|11977.6|11974.8|11954.1|11951.3|205
1664779800000|2022-10-03 06:50:00|11976.6|11973.8|11988.1|11985.3|11994.1|11991.3|11975.1|11972.3|299
1664780100000|2022-10-03 06:55:00|11988.6|11985.8|11993.1|11990.3|12000.6|11997.8|11983.1|11980.3|317
1664780400000|2022-10-03 07:00:00|11992.4|11991|11956.4|11955|11992.4|11991|11936.4|11935|2350
1664780700000|2022-10-03 07:05:00|11955.9|11954.5|11939.4|11938|11994.4|11993|11929.4|11928|1339
1664781000000|2022-10-03 07:10:00|11939.9|11938.5|11947.4|11946|11951.4|11950|11887.4|11886|1614
1664781300000|2022-10-03 07:15:00|11946.9|11945.5|11991.9|11990.5|11995.9|11994.5|11939.9|11938.5|1278
1664781600000|2022-10-03 07:20:00|11992.4|11991|11990.4|11989|12008.9|12007.5|11982.4|11981|778
1664781900000|2022-10-03 07:25:00|11989.9|11988.5|11997.4|11996|12015.4|12014|11987.4|11986|499
1664782200000|2022-10-03 07:30:00|11996.9|11995.5|11984.4|11983|12010.4|12009|11971.9|11970.5|738
1664782500000|2022-10-03 07:35:00|11983.4|11982|11948.9|11947.5|11988.4|11987|11944.9|11943.5|713
1664782800000|2022-10-03 07:40:00|11949.4|11948|11960.4|11959|11970.4|11969|11943.4|11942|475
1664783100000|2022-10-03 07:45:00|11959.9|11958.5|11975.6|11974.2|11978.4|11977|11951.4|11950|423
1664783400000|2022-10-03 07:50:00|11976.6|11975.2|11949.6|11948.2|11979.6|11978.2|11942.6|11941.2|505
1664783700000|2022-10-03 07:55:00|11950.1|11948.7|11973.6|11972.2|11983.6|11982.2|11946.6|11945.2|383
1664784000000|2022-10-03 08:00:00|11973.1|11971.7|11924.6|11923.2|11973.1|11971.7|11920.6|11919.2|619
1664784300000|2022-10-03 08:05:00|11925.1|11923.7|11929.6|11928.2|11939.6|11938.2|11916.6|11915.2|610
1664784600000|2022-10-03 08:10:00|11929.1|11927.7|11952.6|11951.2|11953.6|11952.2|11922.6|11921.2|471
1664784900000|2022-10-03 08:15:00|11952.1|11950.7|11945.6|11944.2|11965.6|11964.2|11938.1|11936.7|534
1664785200000|2022-10-03 08:20:00|11944.6|11943.2|11959.6|11958.2|11965.1|11963.7|11938.6|11937.2|390
1664785500000|2022-10-03 08:25:00|11960.1|11958.7|11942.6|11941.2|11964.1|11962.7|11938.1|11936.7|311
1664785800000|2022-10-03 08:30:00|11942.1|11940.7|11967.1|11965.7|11968.6|11967.2|11931.1|11929.7|530
1664786100000|2022-10-03 08:35:00|11966.6|11965.2|11953.6|11952.2|11969.1|11967.7|11951.6|11950.2|265
1664786400000|2022-10-03 08:40:00|11954.1|11952.7|11959.1|11957.7|11965.1|11963.7|11947.6|11946.2|310
1664786700000|2022-10-03 08:45:00|11958.6|11957.2|11962.6|11961.2|11971.6|11970.2|11950.1|11948.7|280
1664787000000|2022-10-03 08:50:00|11962.1|11960.7|11973.6|11972.2|11975.1|11973.7|11957.6|11956.2|272
1664787300000|2022-10-03 08:55:00|11973.1|11971.7|11975.6|11974.2|11978.1|11976.7|11964.1|11962.7|202
1664787600000|2022-10-03 09:00:00|11976.1|11974.7|11958.6|11957.2|11976.1|11974.7|11949.1|11947.7|465
1664787900000|2022-10-03 09:05:00|11957.6|11956.2|11946.6|11945.2|11964.6|11963.2|11942.6|11941.2|544
1664788200000|2022-10-03 09:10:00|11947.1|11945.7|11961.1|11959.7|11965.6|11964.2|11946.6|11945.2|224
1664788500000|2022-10-03 09:15:00|11961.6|11960.2|11979.1|11977.7|11988.6|11987.2|11961.6|11960.2|414
1664788800000|2022-10-03 09:20:00|11979.6|11978.2|12006.1|12004.7|12011.6|12010.2|11978.6|11977.2|583
1664789100000|2022-10-03 09:25:00|12005.6|12004.2|12007.6|12006.2|12011.6|12010.2|11993.1|11991.7|302
1664789400000|2022-10-03 09:30:00|12007.1|12005.7|12016.6|12015.2|12018.6|12017.2|12003.1|12001.7|386
1664789700000|2022-10-03 09:35:00|12016.1|12014.7|12012.1|12010.7|12027.1|12025.7|12009.1|12007.7|388
1664790000000|2022-10-03 09:40:00|12012.6|12011.2|12008.6|12007.2|12023.6|12022.2|12004.6|12003.2|444
1664790300000|2022-10-03 09:45:00|12008.1|12006.7|12008.6|12007.2|12015.1|12013.7|12004.1|12002.7|269
1664790600000|2022-10-03 09:50:00|12008.1|12006.7|12020.6|12019.2|12021.1|12019.7|12001.1|11999.7|363
1664790900000|2022-10-03 09:55:00|12021.6|12020.2|12020.6|12019.2|12027.6|12026.2|12018.6|12017.2|326
1664791200000|2022-10-03 10:00:00|12020.1|12018.7|12030.6|12029.2|12033.6|12032.2|12015.6|12014.2|332
1664791500000|2022-10-03 10:05:00|12030.1|12028.7|12025.1|12023.7|12030.6|12029.2|12019.1|12017.7|223
1664791800000|2022-10-03 10:10:00|12024.6|12023.2|12020.6|12019.2|12041.6|12040.2|12020.1|12018.7|273
1664792100000|2022-10-03 10:15:00|12020.1|12018.7|12030.6|12029.2|12031.1|12029.7|12011.6|12010.2|591
1664792400000|2022-10-03 10:20:00|12031.1|12029.7|12026.1|12024.7|12033.6|12032.2|12016.6|12015.2|322
1664792700000|2022-10-03 10:25:00|12026.6|12025.2|12039.6|12038.2|12040.1|12038.7|12021.1|12019.7|262
1664793000000|2022-10-03 10:30:00|12039.1|12037.7|12034.1|12032.7|12040.1|12038.7|12028.1|12026.7|192
1664793300000|2022-10-03 10:35:00|12033.6|12032.2|12019.6|12018.2|12036.1|12034.7|12018.1|12016.7|192
1664793600000|2022-10-03 10:40:00|12020.1|12018.7|12028.6|12027.2|12031.6|12030.2|12016.6|12015.2|126
1664793900000|2022-10-03 10:45:00|12028.1|12026.7|12058.1|12056.7|12058.6|12057.2|12024.6|12023.2|353
1664794200000|2022-10-03 10:50:00|12057.6|12056.2|12043.6|12042.2|12059.6|12058.2|12036.6|12035.2|429
1664794500000|2022-10-03 10:55:00|12044.1|12042.7|12055.6|12054.2|12057.6|12056.2|12044.1|12042.7|220
1664794800000|2022-10-03 11:00:00|12055.1|12053.7|12048.6|12047.2|12058.6|12057.2|12043.6|12042.2|269
1664795100000|2022-10-03 11:05:00|12049.1|12047.7|12048.6|12047.2|12056.1|12054.7|12045.1|12043.7|158
1664795400000|2022-10-03 11:10:00|12048.1|12046.7|12051.6|12050.2|12053.6|12052.2|12035.6|12034.2|230
1664795700000|2022-10-03 11:15:00|12051.1|12049.7|12054.6|12053.2|12064.1|12062.7|12049.6|12048.2|346
1664796000000|2022-10-03 11:20:00|12055.1|12053.7|12062.6|12061.2|12064.1|12062.7|12049.1|12047.7|204
1664796300000|2022-10-03 11:25:00|12063.1|12061.7|12061.6|12060.2|12068.6|12067.2|12055.6|12054.2|225
1664796600000|2022-10-03 11:30:00|12061.1|12059.7|12065.6|12064.2|12071.1|12069.7|12051.6|12050.2|247
1664796900000|2022-10-03 11:35:00|12066.1|12064.7|12072.1|12070.7|12078.1|12076.7|12066.1|12064.7|377
1664797200000|2022-10-03 11:40:00|12072.6|12071.2|12071.6|12070.2|12079.1|12077.7|12066.1|12064.7|246
1664797500000|2022-10-03 11:45:00|12072.1|12070.7|12069.6|12068.2|12085.6|12084.2|12069.6|12068.2|336
1664797800000|2022-10-03 11:50:00|12069.1|12067.7|12072.6|12071.2|12075.1|12073.7|12063.6|12062.2|242
1664798100000|2022-10-03 11:55:00|12073.1|12071.7|12104.6|12103.2|12104.6|12103.2|12068.1|12066.7|435
1664798400000|2022-10-03 12:00:00|12105.1|12103.7|12104.6|12103.2|12117.1|12115.7|12099.1|12097.7|609
1664798700000|2022-10-03 12:05:00|12105.1|12103.7|12106.6|12105.2|12110.6|12109.2|12095.6|12094.2|436
1664799000000|2022-10-03 12:10:00|12106.1|12104.7|12095.6|12094.2|12106.6|12105.2|12087.1|12085.7|355
1664799300000|2022-10-03 12:15:00|12095.1|12093.7|12084.6|12083.2|12101.1|12099.7|12083.1|12081.7|312
1664799600000|2022-10-03 12:20:00|12084.1|12082.7|12098.6|12097.2|12099.1|12097.7|12083.6|12082.2|202
1664799900000|2022-10-03 12:25:00|12098.1|12096.7|12095.1|12093.7|12099.6|12098.2|12092.6|12091.2|185
1664800200000|2022-10-03 12:30:00|12095.6|12094.2|12117.6|12116.2|12123.1|12121.7|12088.1|12086.7|483
1664800500000|2022-10-03 12:35:00|12118.1|12116.7|12105.6|12104.2|12119.1|12117.7|12101.1|12099.7|307
1664800800000|2022-10-03 12:40:00|12106.6|12105.2|12118.1|12116.7|12125.6|12124.2|12105.1|12103.7|392
1664801100000|2022-10-03 12:45:00|12117.1|12115.7|12128.1|12126.7|12132.6|12131.2|12114.6|12113.2|268
1664801400000|2022-10-03 12:50:00|12128.6|12127.2|12132.1|12130.7|12145.1|12143.7|12126.6|12125.2|695
1664801700000|2022-10-03 12:55:00|12133.1|12131.7|12138.6|12137.2|12145.1|12143.7|12133.1|12131.7|361
1664802000000|2022-10-03 13:00:00|12139.1|12137.7|12149.1|12147.7|12150.6|12149.2|12138.6|12137.2|428
1664802300000|2022-10-03 13:05:00|12148.6|12147.2|12150.6|12149.2|12155.1|12153.7|12139.6|12138.2|467
1664802600000|2022-10-03 13:10:00|12151.1|12149.7|12160.6|12159.2|12162.1|12160.7|12145.6|12144.2|277
1664802900000|2022-10-03 13:15:00|12160.1|12158.7|12170.6|12169.2|12175.1|12173.7|12156.1|12154.7|348
1664803200000|2022-10-03 13:20:00|12171.1|12169.7|12157.6|12156.2|12174.1|12172.7|12157.6|12156.2|412
1664803500000|2022-10-03 13:25:00|12157.1|12155.7|12149.6|12148.2|12158.6|12157.2|12145.1|12143.7|389
1664803800000|2022-10-03 13:30:00|12149.1|12147.7|12129.6|12128.2|12157.1|12155.7|12121.6|12120.2|847
1664804100000|2022-10-03 13:35:00|12130.1|12128.7|12113.1|12111.7|12135.6|12134.2|12112.6|12111.2|592
1664804400000|2022-10-03 13:40:00|12113.6|12112.2|12141.1|12139.7|12143.6|12142.2|12102.1|12100.7|654
1664804700000|2022-10-03 13:45:00|12141.6|12140.2|12163.1|12161.7|12168.6|12167.2|12140.1|12138.7|582
1664805000000|2022-10-03 13:50:00|12163.6|12162.2|12143.6|12142.2|12167.6|12166.2|12136.1|12134.7|691
1664805300000|2022-10-03 13:55:00|12143.1|12141.7|12136.1|12134.7|12146.6|12145.2|12120.6|12119.2|497
1664805600000|2022-10-03 14:00:00|12137.1|12135.7|12171.6|12170.2|12194.6|12193.2|12137.1|12135.7|1562
1664805900000|2022-10-03 14:05:00|12170.6|12169.2|12202.6|12201.2|12216.1|12214.7|12170.6|12169.2|985
1664806200000|2022-10-03 14:10:00|12203.1|12201.7|12208.1|12206.7|12222.1|12220.7|12194.6|12193.2|1130
1664806500000|2022-10-03 14:15:00|12207.6|12206.2|12208.6|12207.2|12216.6|12215.2|12187.1|12185.7|878
1664806800000|2022-10-03 14:20:00|12208.1|12206.7|12222.6|12221.2|12222.6|12221.2|12200.1|12198.7|511
1664807100000|2022-10-03 14:25:00|12223.1|12221.7|12201.6|12200.2|12230.1|12228.7|12200.6|12199.2|682
1664807400000|2022-10-03 14:30:00|12202.1|12200.7|12210.6|12209.2|12213.6|12212.2|12192.1|12190.7|586
1664807700000|2022-10-03 14:35:00|12211.1|12209.7|12211.1|12209.7|12219.6|12218.2|12199.6|12198.2|578
1664808000000|2022-10-03 14:40:00|12211.6|12210.2|12206.6|12205.2|12212.1|12210.7|12188.1|12186.7|664
1664808300000|2022-10-03 14:45:00|12207.1|12205.7|12221.6|12220.2|12223.1|12221.7|12202.6|12201.2|467
1664808600000|2022-10-03 14:50:00|12222.1|12220.7|12212.6|12211.2|12223.1|12221.7|12201.1|12199.7|433
1664808900000|2022-10-03 14:55:00|12212.1|12210.7|12210.1|12208.7|12223.1|12221.7|12204.1|12202.7|436
1664809200000|2022-10-03 15:00:00|12209.1|12207.7|12209.1|12207.7|12214.1|12212.7|12200.1|12198.7|489
1664809500000|2022-10-03 15:05:00|12210.6|12209.2|12222.1|12220.7|12223.1|12221.7|12205.1|12203.7|388
1664809800000|2022-10-03 15:10:00|12222.6|12221.2|12215.6|12214.2|12230.6|12229.2|12198.1|12196.7|597
1664810100000|2022-10-03 15:15:00|12215.1|12213.7|12216.6|12215.2|12231.1|12229.7|12209.1|12207.7|527
1664810400000|2022-10-03 15:20:00|12216.1|12214.7|12209.6|12208.2|12219.1|12217.7|12202.1|12200.7|668
1664810700000|2022-10-03 15:25:00|12210.1|12208.7|12202.1|12200.7|12212.1|12210.7|12196.1|12194.7|1400
1664811000000|2022-10-03 15:30:00|12202.8|12200|12210.3|12207.5|12222.3|12219.5|12197.8|12195|1554
1664811300000|2022-10-03 15:35:00|12210.8|12208|12193.3|12190.5|12211.8|12209|12185.3|12182.5|649
1664811600000|2022-10-03 15:40:00|12192.8|12190|12179.3|12176.5|12194.8|12192|12174.3|12171.5|299
1664811900000|2022-10-03 15:45:00|12178.8|12176|12191.8|12189|12192.8|12190|12175.8|12173|177
1664812200000|2022-10-03 15:50:00|12191.3|12188.5|12187.8|12185|12199.8|12197|12187.8|12185|138
1664812500000|2022-10-03 15:55:00|12187.3|12184.5|12187.8|12185|12190.8|12188|12176.3|12173.5|123
1664812800000|2022-10-03 16:00:00|12187.3|12184.5|12201.8|12199|12204.8|12202|12185.8|12183|114
1664813100000|2022-10-03 16:05:00|12202.3|12199.5|12214.8|12212|12214.8|12212|12197.8|12195|166
1664813400000|2022-10-03 16:10:00|12214.3|12211.5|12210.8|12208|12222.3|12219.5|12209.8|12207|561
1664813700000|2022-10-03 16:15:00|12210.3|12207.5|12206.3|12203.5|12212.8|12210|12198.8|12196|203
1664814000000|2022-10-03 16:20:00|12205.8|12203|12204.8|12202|12207.3|12204.5|12185.8|12183|142
1664814300000|2022-10-03 16:25:00|12205.3|12202.5|12189.3|12186.5|12209.8|12207|12187.8|12185|100
1664814600000|2022-10-03 16:30:00|12188.8|12186|12200.8|12198|12202.3|12199.5|12183.3|12180.5|92
1664814900000|2022-10-03 16:35:00|12201.3|12198.5|12200.3|12197.5|12203.8|12201|12190.8|12188|108
1664815200000|2022-10-03 16:40:00|12199.8|12197|12195.3|12192.5|12203.3|12200.5|12191.3|12188.5|64
1664815500000|2022-10-03 16:45:00|12194.8|12192|12191.3|12188.5|12197.3|12194.5|12187.8|12185|78
1664815800000|2022-10-03 16:50:00|12190.8|12188|12180.3|12177.5|12192.8|12190|12174.3|12171.5|180
1664816100000|2022-10-03 16:55:00|12181.3|12178.5|12190.8|12188|12192.8|12190|12173.8|12171|123
1664816400000|2022-10-03 17:00:00|12191.3|12188.5|12196.3|12193.5|12197.3|12194.5|12186.8|12184|114
1664816700000|2022-10-03 17:05:00|12195.8|12193|12211.3|12208.5|12213.8|12211|12195.3|12192.5|132
1664817000000|2022-10-03 17:10:00|12210.8|12208|12205.3|12202.5|12212.3|12209.5|12200.3|12197.5|161
1664817300000|2022-10-03 17:15:00|12204.8|12202|12207.3|12204.5|12213.3|12210.5|12203.8|12201|128
1664817600000|2022-10-03 17:20:00|12206.8|12204|12218.8|12216|12224.8|12222|12206.8|12204|458
1664817900000|2022-10-03 17:25:00|12218.3|12215.5|12212.3|12209.5|12224.8|12222|12208.3|12205.5|110
1664818200000|2022-10-03 17:30:00|12212.8|12210|12225.3|12222.5|12225.8|12223|12210.8|12208|89
1664818500000|2022-10-03 17:35:00|12224.8|12222|12222.3|12219.5|12225.8|12223|12218.8|12216|175
1664818800000|2022-10-03 17:40:00|12221.8|12219|12222.8|12220|12225.8|12223|12219.8|12217|37
1664819100000|2022-10-03 17:45:00|12222.3|12219.5|12220.3|12217.5|12230.3|12227.5|12216.8|12214|139
1664819400000|2022-10-03 17:50:00|12219.8|12217|12214.8|12212|12220.8|12218|12213.8|12211|86
1664819700000|2022-10-03 17:55:00|12214.3|12211.5|12211.8|12209|12214.8|12212|12207.8|12205|144
1664820000000|2022-10-03 18:00:00|12212.3|12209.5|12222.3|12219.5|12223.3|12220.5|12211.8|12209|103
1664820300000|2022-10-03 18:05:00|12221.8|12219|12225.3|12222.5|12231.8|12229|12220.3|12217.5|120
1664820600000|2022-10-03 18:10:00|12225.8|12223|12232.3|12229.5|12233.8|12231|12224.3|12221.5|74
1664820900000|2022-10-03 18:15:00|12232.8|12230|12238.3|12235.5|12238.8|12236|12230.3|12227.5|159
1664821200000|2022-10-03 18:20:00|12238.8|12236|12240.3|12237.5|12243.8|12241|12237.3|12234.5|176
1664821500000|2022-10-03 18:25:00|12240.8|12238|12255.3|12252.5|12256.8|12254|12237.3|12234.5|198
1664821800000|2022-10-03 18:30:00|12254.8|12252|12257.8|12255|12261.8|12259|12252.3|12249.5|177
1664822100000|2022-10-03 18:35:00|12258.3|12255.5|12256.8|12254|12262.3|12259.5|12254.3|12251.5|80
1664822400000|2022-10-03 18:40:00|12257.3|12254.5|12260.3|12257.5|12260.8|12258|12253.8|12251|83
1664822700000|2022-10-03 18:45:00|12259.8|12257|12257.3|12254.5|12264.8|12262|12254.8|12252|163
1664823000000|2022-10-03 18:50:00|12256.8|12254|12263.3|12260.5|12264.8|12262|12256.3|12253.5|75
1664823300000|2022-10-03 18:55:00|12263.8|12261|12270.3|12267.5|12277.3|12274.5|12263.3|12260.5|260
1664823600000|2022-10-03 19:00:00|12270.8|12268|12263.8|12261|12271.3|12268.5|12261.8|12259|104
1664823900000|2022-10-03 19:05:00|12263.3|12260.5|12267.8|12265|12270.8|12268|12262.8|12260|52
1664824200000|2022-10-03 19:10:00|12268.3|12265.5|12259.3|12256.5|12268.3|12265.5|12255.8|12253|76
1664824500000|2022-10-03 19:15:00|12258.8|12256|12257.3|12254.5|12259.3|12256.5|12247.8|12245|155
1664824800000|2022-10-03 19:20:00|12256.8|12254|12262.3|12259.5|12262.3|12259.5|12254.8|12252|86
1664825100000|2022-10-03 19:25:00|12261.8|12259|12258.3|12255.5|12265.8|12263|12257.3|12254.5|70
1664825400000|2022-10-03 19:30:00|12257.8|12255|12250.8|12248|12262.3|12259.5|12248.8|12246|121
1664825700000|2022-10-03 19:35:00|12250.3|12247.5|12252.3|12249.5|12257.8|12255|12249.8|12247|168
1664826000000|2022-10-03 19:40:00|12251.8|12249|12250.3|12247.5|12256.3|12253.5|12248.3|12245.5|118
1664826300000|2022-10-03 19:45:00|12249.8|12247|12242.8|12240|12252.8|12250|12240.8|12238|157
1664826600000|2022-10-03 19:50:00|12245.3|12242.5|12238.3|12235.5|12245.8|12243|12230.8|12228|323
1664826900000|2022-10-03 19:55:00|12237.8|12235|12227.3|12224.5|12238.3|12235.5|12219.8|12217|513
1664827200000|2022-10-03 20:00:00|12226.8|12224|12245.9|12238.9|12251.7|12244.7|12226.8|12221.7|39
1664827500000|2022-10-03 20:05:00|12246.7|12239.7|12241.6|12234.6|12251.1|12244.1|12240.8|12233.8|0
1664827800000|2022-10-03 20:10:00|12242.4|12235.4|12240.3|12233.3|12250.8|12243.8|12238.7|12231.7|0
1664828100000|2022-10-03 20:15:00|12241.1|12234.1|12238.9|12231.9|12244.9|12237.9|12238.1|12231.1|0
1664828400000|2022-10-03 20:20:00|12239.3|12232.3|12241.1|12234.1|12242.2|12235.2|12239|12232|0
1664828700000|2022-10-03 20:25:00|12241.9|12234.9|12244.5|12237.5|12245.3|12238.3|12239.5|12232.5|0
1664829000000|2022-10-03 20:30:00|12244.9|12237.9|12245.8|12238.8|12246.6|12239.6|12243.8|12236.8|0
1664829300000|2022-10-03 20:35:00|12246.2|12239.2|12244.8|12237.8|12248.3|12241.3|12243.1|12236.1|0
1664829600000|2022-10-03 20:40:00|12244.3|12237.3|12242.3|12235.3|12244.8|12237.8|12241.4|12234.4|0
1664829900000|2022-10-03 20:45:00|12241.4|12234.4|12240.3|12233.3|12243.1|12236.1|12240.2|12233.2|0
1664830200000|2022-10-03 20:50:00|12240.7|12233.7|12239.9|12232.9|12241.1|12234.1|12239|12232|0
1664830500000|2022-10-03 20:55:00|12239|12232|12240.9|12233.9|12241.7|12234.7|12238.2|12231.2|0
1664830800000|2022-10-03 21:00:00|12241.1|12234.1|12239.8|12232.8|12241.7|12234.7|12238.2|12231.2|0
1664831100000|2022-10-03 21:05:00|12240.1|12233.1|12240|12233|12240.5|12233.5|12239.5|12232.5|0
1664831400000|2022-10-03 21:10:00|12239.9|12232.9|12240.5|12233.5|12241|12234|12239.6|12232.6|0
1664831700000|2022-10-03 21:15:00|12240.7|12233.7|12240.4|12233.4|12241|12234|12239.7|12232.7|0
1664832000000|2022-10-03 21:20:00|12240.2|12233.2|12241.1|12234.1|12241.5|12234.5|12239.8|12232.8|0
1664832300000|2022-10-03 21:25:00|12241.2|12234.2|12242.5|12235.5|12243.6|12236.6|12241.1|12234.1|0
1664832600000|2022-10-03 21:30:00|12242.8|12235.8|12243.7|12236.7|12243.7|12236.7|12242.7|12235.7|0
1664832900000|2022-10-03 21:35:00|12243.8|12236.8|12241|12234|12243.8|12236.8|12240.4|12233.4|0
1664833200000|2022-10-03 21:40:00|12241.6|12234.6|12241.1|12234.1|12241.6|12234.6|12240.2|12233.2|0
1664833500000|2022-10-03 21:45:00|12240.5|12233.5|12242.7|12235.7|12242.7|12235.7|12240.3|12233.3|0
1664833800000|2022-10-03 21:50:00|12243.1|12236.1|12242.3|12235.3|12243.1|12236.1|12241.8|12234.8|0
1664834100000|2022-10-03 21:55:00|12242.2|12235.2|12243.8|12236.8|12243.8|12236.8|12241.7|12234.7|0
1664834400000|2022-10-03 22:00:00|12246.9|12239.9|12252.4|12245.4|12259.8|12252.8|12244.5|12237.5|0
1664834700000|2022-10-03 22:05:00|12252|12245|12254.8|12247.8|12255.7|12248.7|12249.9|12242.9|0
1664835000000|2022-10-03 22:10:00|12255.7|12248.7|12249.7|12242.7|12256.5|12249.5|12249.7|12242.7|0
1664835300000|2022-10-03 22:15:00|12249.6|12242.6|12243.6|12236.6|12250.8|12243.8|12243.2|12236.2|0
1664835600000|2022-10-03 22:20:00|12244.1|12237.1|12242.3|12235.3|12244.8|12237.8|12239.8|12232.8|0
1664835900000|2022-10-03 22:25:00|12241.5|12234.5|12233.9|12226.9|12243.2|12236.2|12232.4|12225.4|0
1664836200000|2022-10-03 22:30:00|12235.2|12228.2|12219.4|12212.4|12236|12229|12214.3|12207.3|0
1664836500000|2022-10-03 22:35:00|12220.2|12213.2|12217.1|12210.1|12223.7|12216.7|12215.4|12208.4|0
1664836800000|2022-10-03 22:40:00|12217.5|12210.5|12231.7|12224.7|12235|12228|12217.5|12210.5|0
1664837100000|2022-10-03 22:45:00|12232.6|12225.6|12224.8|12217.8|12235.9|12228.9|12224|12217|0
1664837400000|2022-10-03 22:50:00|12225.6|12218.6|12228.1|12221.1|12228.1|12221.1|12225.6|12218.6|0
1664837700000|2022-10-03 22:55:00|12227.3|12220.3|12228.1|12221.1|12234.8|12227.8|12226.4|12219.4|0
1664838000000|2022-10-03 23:00:00|12228.9|12221.9|12240.6|12233.6|12242.2|12235.2|12226.5|12219.5|0
1664838300000|2022-10-03 23:05:00|12241.4|12234.4|12241.1|12234.1|12242.3|12235.3|12235.3|12228.3|0
1664838600000|2022-10-03 23:10:00|12241.9|12234.9|12240.9|12233.9|12245.2|12238.2|12235.3|12228.3|0
1664838900000|2022-10-03 23:15:00|12241.3|12234.3|12252.2|12245.2|12252.2|12245.2|12240.9|12233.9|0
1664839200000|2022-10-03 23:20:00|12251.8|12244.8|12258.4|12251.4|12263.8|12256.8|12249.7|12242.7|0
1664839500000|2022-10-03 23:25:00|12257.9|12250.9|12259.6|12252.6|12261.4|12254.4|12254.6|12247.6|0
1664839800000|2022-10-03 23:30:00|12260.5|12253.5|12257.3|12250.3|12266.5|12259.5|12256.5|12249.5|0
1664840100000|2022-10-03 23:35:00|12256.5|12249.5|12253.4|12246.4|12257.5|12250.5|12252.2|12245.2|0
1664840400000|2022-10-03 23:40:00|12253.8|12246.8|12254.2|12247.2|12260.4|12253.4|12249.7|12242.7|0
1664840700000|2022-10-03 23:45:00|12254.6|12247.6|12266.2|12259.2|12267.1|12260.1|12251.3|12244.3|0
1664841000000|2022-10-03 23:50:00|12265.8|12258.8|12258|12251|12269.6|12262.6|12255.5|12248.5|0
1664841300000|2022-10-03 23:55:00|12258.8|12251.8|12268.3|12261.3|12269.1|12262.1|12257.1|12250.1|0
1664841600000|2022-10-04 00:00:00|12267.9|12260.9|12266.9|12259.9|12269.6|12262.6|12260.4|12253.4|0
1664841900000|2022-10-04 00:05:00|12267.8|12260.8|12277|12270|12278.3|12271.3|12267.8|12260.8|0
1664842200000|2022-10-04 00:10:00|12277.8|12270.8|12280.8|12273.8|12280.8|12273.8|12270.2|12263.2|0
1664842500000|2022-10-04 00:15:00|12280.3|12273.3|12328.9|12323.9|12338.9|12333.9|12270.4|12265.4|370
1664842800000|2022-10-04 00:20:00|12329.4|12324.4|12321.9|12316.9|12333.9|12328.9|12318.9|12313.9|112
1664843100000|2022-10-04 00:25:00|12320.9|12315.9|12327.4|12322.4|12328.4|12323.4|12319.9|12314.9|60
1664843400000|2022-10-04 00:30:00|12327.9|12322.9|12323.4|12318.4|12328.4|12323.4|12321.4|12316.4|39
1664843700000|2022-10-04 00:35:00|12322.9|12317.9|12320.9|12315.9|12324.4|12319.4|12315.9|12310.9|62
1664844000000|2022-10-04 00:40:00|12321.4|12316.4|12319.4|12314.4|12324.4|12319.4|12315.4|12310.4|24
1664844300000|2022-10-04 00:45:00|12318.9|12313.9|12324.4|12319.4|12324.4|12319.4|12315.9|12310.9|37
1664844600000|2022-10-04 00:50:00|12323.9|12318.9|12333.4|12328.4|12333.4|12328.4|12319.4|12314.4|49
1664844900000|2022-10-04 00:55:00|12335.4|12330.4|12338.4|12333.4|12342.9|12337.9|12331.4|12326.4|73
1664845200000|2022-10-04 01:00:00|12338.9|12333.9|12336.4|12331.4|12339.4|12334.4|12332.4|12327.4|25
1664845500000|2022-10-04 01:05:00|12336.9|12331.9|12336.9|12331.9|12338.9|12333.9|12334.4|12329.4|20
1664845800000|2022-10-04 01:10:00|12336.4|12331.4|12330.4|12325.4|12337.4|12332.4|12328.4|12323.4|28
1664846100000|2022-10-04 01:15:00|12330.9|12325.9|12341.4|12336.4|12342.9|12337.9|12328.4|12323.4|27
1664846400000|2022-10-04 01:20:00|12340.9|12335.9|12338.4|12333.4|12350.9|12345.9|12337.4|12332.4|82
1664846700000|2022-10-04 01:25:00|12338.9|12333.9|12343.4|12338.4|12343.9|12338.9|12335.4|12330.4|26
1664847000000|2022-10-04 01:30:00|12342.9|12337.9|12339.4|12334.4|12352.9|12347.9|12338.4|12333.4|40
1664847300000|2022-10-04 01:35:00|12338.9|12333.9|12342.4|12337.4|12344.4|12339.4|12337.9|12332.9|15
1664847600000|2022-10-04 01:40:00|12341.4|12336.4|12344.4|12339.4|12345.9|12340.9|12339.4|12334.4|16
1664847900000|2022-10-04 01:45:00|12343.9|12338.9|12342.9|12337.9|12347.9|12342.9|12341.4|12336.4|11
1664848200000|2022-10-04 01:50:00|12343.4|12338.4|12341.4|12336.4|12345.4|12340.4|12336.4|12331.4|15
1664848500000|2022-10-04 01:55:00|12341.9|12336.9|12325.9|12320.9|12343.4|12338.4|12325.9|12320.9|49
1664848800000|2022-10-04 02:00:00|12326.4|12321.4|12328.9|12323.9|12332.9|12327.9|12324.4|12319.4|29
1664849100000|2022-10-04 02:05:00|12328.4|12323.4|12311.4|12306.4|12328.9|12323.9|12310.9|12305.9|40
1664849400000|2022-10-04 02:10:00|12311.9|12306.9|12314.9|12309.9|12320.4|12315.4|12311.4|12306.4|16
1664849700000|2022-10-04 02:15:00|12315.4|12310.4|12317.9|12312.9|12320.4|12315.4|12310.4|12305.4|19
1664850000000|2022-10-04 02:20:00|12317.4|12312.4|12309.4|12304.4|12317.4|12312.4|12309.4|12304.4|26
1664850300000|2022-10-04 02:25:00|12311.4|12306.4|12315.4|12310.4|12317.9|12312.9|12310.4|12305.4|35
1664850600000|2022-10-04 02:30:00|12315.9|12310.9|12322.4|12317.4|12322.4|12317.4|12313.4|12308.4|20
1664850900000|2022-10-04 02:35:00|12321.9|12316.9|12325.4|12320.4|12325.9|12320.9|12319.4|12314.4|16
1664851200000|2022-10-04 02:40:00|12323.4|12318.4|12324.4|12319.4|12328.9|12323.9|12323.4|12318.4|29
1664851500000|2022-10-04 02:45:00|12323.9|12318.9|12314.9|12309.9|12324.4|12319.4|12314.4|12309.4|15
1664851800000|2022-10-04 02:50:00|12315.4|12310.4|12329.4|12324.4|12332.4|12327.4|12314.9|12309.9|16
1664852100000|2022-10-04 02:55:00|12329.9|12324.9|12331.4|12326.4|12332.4|12327.4|12326.4|12321.4|15
1664852400000|2022-10-04 03:00:00|12331.9|12326.9|12329.9|12324.9|12333.4|12328.4|12324.4|12319.4|19
1664852700000|2022-10-04 03:05:00|12329.4|12324.4|12322.4|12317.4|12330.4|12325.4|12321.4|12316.4|8
1664853000000|2022-10-04 03:10:00|12322.9|12317.9|12324.4|12319.4|12326.4|12321.4|12322.4|12317.4|13
1664853300000|2022-10-04 03:15:00|12324.9|12319.9|12331.4|12326.4|12332.4|12327.4|12324.9|12319.9|11
1664853600000|2022-10-04 03:20:00|12330.9|12325.9|12330.4|12325.4|12331.4|12326.4|12324.9|12319.9|11
1664853900000|2022-10-04 03:25:00|12329.9|12324.9|12324.4|12319.4|12330.4|12325.4|12324.4|12319.4|25
1664854200000|2022-10-04 03:30:00|12324.9|12319.9|12347.4|12342.4|12352.9|12347.9|12324.9|12319.9|167
1664854500000|2022-10-04 03:35:00|12347.9|12342.9|12356.4|12351.4|12357.9|12352.9|12347.4|12342.4|49
1664854800000|2022-10-04 03:40:00|12355.9|12350.9|12371.4|12366.4|12375.9|12370.9|12354.9|12349.9|63
1664855100000|2022-10-04 03:45:00|12370.9|12365.9|12371.4|12366.4|12380.4|12375.4|12369.4|12364.4|99
1664855400000|2022-10-04 03:50:00|12371.9|12366.9|12380.4|12375.4|12380.4|12375.4|12371.4|12366.4|26
1664855700000|2022-10-04 03:55:00|12381.4|12376.4|12381.4|12376.4|12382.4|12377.4|12377.4|12372.4|29
1664856000000|2022-10-04 04:00:00|12381.9|12376.9|12382.4|12377.4|12386.4|12381.4|12380.4|12375.4|52
1664856300000|2022-10-04 04:05:00|12381.9|12376.9|12376.4|12371.4|12382.4|12377.4|12373.4|12368.4|20
1664856600000|2022-10-04 04:10:00|12376.9|12371.9|12378.4|12373.4|12378.9|12373.9|12371.4|12366.4|15
1664856900000|2022-10-04 04:15:00|12377.9|12372.9|12377.4|12372.4|12380.4|12375.4|12375.4|12370.4|14
1664857200000|2022-10-04 04:20:00|12376.9|12371.9|12380.4|12375.4|12382.9|12377.9|12374.4|12369.4|10
1664857500000|2022-10-04 04:25:00|12379.9|12374.9|12382.4|12377.4|12384.4|12379.4|12377.4|12372.4|25
1664857800000|2022-10-04 04:30:00|12382.9|12377.9|12397.4|12392.4|12397.9|12392.9|12381.4|12376.4|175
1664858100000|2022-10-04 04:35:00|12396.9|12391.9|12413.4|12408.4|12414.9|12409.9|12396.9|12391.9|119
1664858400000|2022-10-04 04:40:00|12413.9|12408.9|12404.4|12399.4|12415.4|12410.4|12404.4|12399.4|21
1664858700000|2022-10-04 04:45:00|12403.4|12398.4|12402.4|12397.4|12406.4|12401.4|12401.9|12396.9|12
1664859000000|2022-10-04 04:50:00|12401.9|12396.9|12405.4|12400.4|12407.4|12402.4|12400.4|12395.4|21
1664859300000|2022-10-04 04:55:00|12404.9|12399.9|12396.4|12391.4|12405.4|12400.4|12396.4|12391.4|16
1664859600000|2022-10-04 05:00:00|12395.9|12390.9|12394.4|12389.4|12397.4|12392.4|12387.9|12382.9|65
1664859900000|2022-10-04 05:05:00|12393.9|12388.9|12395.4|12390.4|12397.4|12392.4|12390.4|12385.4|19
1664860200000|2022-10-04 05:10:00|12395.9|12390.9|12402.4|12397.4|12402.9|12397.9|12395.4|12390.4|33
1664860500000|2022-10-04 05:15:00|12402.9|12397.9|12395.4|12390.4|12404.4|12399.4|12393.4|12388.4|31
1664860800000|2022-10-04 05:20:00|12394.9|12389.9|12387.4|12382.4|12394.9|12389.9|12384.4|12379.4|25
1664861100000|2022-10-04 05:25:00|12387.9|12382.9|12388.4|12383.4|12391.4|12386.4|12384.9|12379.9|15
1664861400000|2022-10-04 05:30:00|12388.9|12383.9|12388.4|12383.4|12391.4|12386.4|12382.9|12377.9|36
1664861700000|2022-10-04 05:35:00|12388.9|12383.9|12387.9|12382.9|12391.4|12386.4|12386.9|12381.9|49
1664862000000|2022-10-04 05:40:00|12387.4|12382.4|12394.9|12389.9|12394.9|12389.9|12385.4|12380.4|62
1664862300000|2022-10-04 05:45:00|12395.4|12390.4|12407.4|12402.4|12408.4|12403.4|12392.9|12387.9|114
1664862600000|2022-10-04 05:50:00|12406.9|12401.9|12398.9|12393.9|12406.9|12401.9|12397.9|12392.9|54
1664862900000|2022-10-04 05:55:00|12398.4|12393.4|12389.4|12384.4|12400.4|12395.4|12387.4|12382.4|165
1664863200000|2022-10-04 06:00:00|12388.3|12385.5|12377.3|12374.5|12395.8|12393|12374.8|12372|441
1664863500000|2022-10-04 06:05:00|12376.8|12374|12378.3|12375.5|12389.8|12387|12373.3|12370.5|225
1664863800000|2022-10-04 06:10:00|12377.8|12375|12366.3|12363.5|12379.8|12377|12365.8|12363|268
1664864100000|2022-10-04 06:15:00|12365.8|12363|12363.3|12360.5|12378.3|12375.5|12360.8|12358|295
1664864400000|2022-10-04 06:20:00|12362.8|12360|12367.8|12365|12369.3|12366.5|12356.3|12353.5|315
1664864700000|2022-10-04 06:25:00|12368.3|12365.5|12371.3|12368.5|12371.3|12368.5|12362.8|12360|266
1664865000000|2022-10-04 06:30:00|12370.8|12368|12375.3|12372.5|12382.8|12380|12368.8|12366|437
1664865300000|2022-10-04 06:35:00|12374.8|12372|12373.3|12370.5|12375.8|12373|12364.3|12361.5|224
1664865600000|2022-10-04 06:40:00|12373.8|12371|12367.3|12364.5|12373.8|12371|12360.8|12358|307
1664865900000|2022-10-04 06:45:00|12368.3|12365.5|12376.3|12373.5|12383.8|12381|12367.8|12365|272
1664866200000|2022-10-04 06:50:00|12375.8|12373|12377.3|12374.5|12377.8|12375|12359.3|12356.5|377
1664866500000|2022-10-04 06:55:00|12376.8|12374|12374.3|12371.5|12380.8|12378|12360.8|12358|364
1664866800000|2022-10-04 07:00:00|12373.6|12372.2|12366.6|12365.2|12380.1|12378.7|12347.6|12346.2|2419
1664867100000|2022-10-04 07:05:00|12364.6|12363.2|12397.1|12395.7|12413.1|12411.7|12357.6|12356.2|2086
1664867400000|2022-10-04 07:10:00|12399.6|12398.2|12426.6|12425.2|12429.6|12428.2|12391.6|12390.2|1528
1664867700000|2022-10-04 07:15:00|12424.1|12422.7|12440.6|12439.2|12446.1|12444.7|12409.1|12407.7|1518
1664868000000|2022-10-04 07:20:00|12440.1|12438.7|12439.6|12438.2|12453.6|12452.2|12434.6|12433.2|1873
1664868300000|2022-10-04 07:25:00|12439.1|12437.7|12414.1|12412.7|12446.6|12445.2|12408.1|12406.7|1045
1664868600000|2022-10-04 07:30:00|12414.6|12413.2|12419.1|12417.7|12429.1|12427.7|12406.1|12404.7|717
1664868900000|2022-10-04 07:35:00|12419.6|12418.2|12431.1|12429.7|12442.1|12440.7|12418.6|12417.2|775
1664869200000|2022-10-04 07:40:00|12432.6|12431.2|12431.6|12430.2|12440.1|12438.7|12413.1|12411.7|944
1664869500000|2022-10-04 07:45:00|12432.1|12430.7|12437.6|12436.2|12450.1|12448.7|12426.6|12425.2|727
1664869800000|2022-10-04 07:50:00|12438.1|12436.7|12438.6|12437.2|12449.6|12448.2|12432.1|12430.7|633
1664870100000|2022-10-04 07:55:00|12439.1|12437.7|12451.6|12450.2|12452.1|12450.7|12423.1|12421.7|602
1664870400000|2022-10-04 08:00:00|12452.1|12450.7|12490.6|12489.2|12493.1|12491.7|12452.1|12450.7|1210
1664870700000|2022-10-04 08:05:00|12490.1|12488.7|12497.1|12495.7|12498.1|12496.7|12481.1|12479.7|866
1664871000000|2022-10-04 08:10:00|12497.6|12496.2|12481.1|12479.7|12504.1|12502.7|12478.1|12476.7|1259
1664871300000|2022-10-04 08:15:00|12481.6|12480.2|12491.6|12490.2|12495.6|12494.2|12469.6|12468.2|825
1664871600000|2022-10-04 08:20:00|12492.1|12490.7|12481.4|12480|12496.6|12495.2|12479.4|12478|690
1664871900000|2022-10-04 08:25:00|12480.9|12479.5|12493.4|12492|12496.9|12495.5|12479.9|12478.5|396
1664872200000|2022-10-04 08:30:00|12492.9|12491.5|12500.4|12499|12500.9|12499.5|12487.4|12486|413
1664872500000|2022-10-04 08:35:00|12500.9|12499.5|12501.9|12500.5|12505.9|12504.5|12492.4|12491|374
1664872800000|2022-10-04 08:40:00|12502.4|12501|12487.4|12486|12512.9|12511.5|12477.9|12476.5|635
1664873100000|2022-10-04 08:45:00|12487.9|12486.5|12499.9|12498.5|12501.9|12500.5|12484.9|12483.5|471
1664873400000|2022-10-04 08:50:00|12500.4|12499|12495.4|12494|12508.9|12507.5|12490.9|12489.5|539
1664873700000|2022-10-04 08:55:00|12495.9|12494.5|12510.4|12509|12511.9|12510.5|12490.4|12489|486
1664874000000|2022-10-04 09:00:00|12511.4|12510|12531.4|12530|12539.9|12538.5|12511.4|12510|1075
1664874300000|2022-10-04 09:05:00|12530.9|12529.5|12530.9|12529.5|12549.4|12548|12528.4|12527|1163
1664874600000|2022-10-04 09:10:00|12531.4|12530|12504.4|12503|12537.4|12536|12502.4|12501|820
1664874900000|2022-10-04 09:15:00|12503.9|12502.5|12514.4|12513|12521.9|12520.5|12501.4|12500|484
1664875200000|2022-10-04 09:20:00|12514.9|12513.5|12527.9|12526.5|12530.4|12529|12506.4|12505|675
1664875500000|2022-10-04 09:25:00|12528.4|12527|12536.9|12535.5|12541.4|12540|12518.4|12517|510
1664875800000|2022-10-04 09:30:00|12536.4|12535|12526.9|12525.5|12538.9|12537.5|12517.9|12516.5|457
1664876100000|2022-10-04 09:35:00|12527.4|12526|12533.9|12532.5|12543.9|12542.5|12522.4|12521|443
1664876400000|2022-10-04 09:40:00|12534.4|12533|12538.4|12537|12546.9|12545.5|12530.9|12529.5|451
1664876700000|2022-10-04 09:45:00|12538.9|12537.5|12543.4|12542|12543.9|12542.5|12528.4|12527|493
1664877000000|2022-10-04 09:50:00|12543.9|12542.5|12573.4|12572|12580.4|12579|12543.4|12542|1510
1664877300000|2022-10-04 09:55:00|12573.9|12572.5|12569.4|12568|12579.4|12578|12566.4|12565|750
1664877600000|2022-10-04 10:00:00|12568.4|12567|12565.9|12564.5|12576.4|12575|12564.9|12563.5|625
1664877900000|2022-10-04 10:05:00|12565.4|12564|12569.4|12568|12570.4|12569|12551.4|12550|453
1664878200000|2022-10-04 10:10:00|12568.9|12567.5|12583.4|12582|12596.9|12595.5|12563.4|12562|1194
1664878500000|2022-10-04 10:15:00|12583.9|12582.5|12602.9|12601.5|12603.9|12602.5|12577.4|12576|709
1664878800000|2022-10-04 10:20:00|12603.4|12602|12594.9|12593.5|12604.4|12603|12589.9|12588.5|446
1664879100000|2022-10-04 10:25:00|12594.4|12593|12595.4|12594|12603.9|12602.5|12588.4|12587|638
1664879400000|2022-10-04 10:30:00|12595.9|12594.5|12596.9|12595.5|12610.4|12609|12593.4|12592|572
1664879700000|2022-10-04 10:35:00|12597.4|12596|12595.9|12594.5|12601.9|12600.5|12588.9|12587.5|377
1664880000000|2022-10-04 10:40:00|12595.4|12594|12598.4|12597|12599.4|12598|12589.4|12588|330
1664880300000|2022-10-04 10:45:00|12597.9|12596.5|12586.9|12585.5|12598.9|12597.5|12584.9|12583.5|289
1664880600000|2022-10-04 10:50:00|12586.4|12585|12572.4|12571|12594.9|12593.5|12570.4|12569|485
1664880900000|2022-10-04 10:55:00|12572.9|12571.5|12573.4|12572|12578.4|12577|12567.4|12566|477
1664881200000|2022-10-04 11:00:00|12572.9|12571.5|12570.4|12569|12576.9|12575.5|12564.9|12563.5|344
1664881500000|2022-10-04 11:05:00|12570.9|12569.5|12573.4|12572|12577.4|12576|12564.9|12563.5|390
1664881800000|2022-10-04 11:10:00|12572.9|12571.5|12563.4|12562|12579.9|12578.5|12562.9|12561.5|256
1664882100000|2022-10-04 11:15:00|12562.9|12561.5|12569.4|12568|12578.4|12577|12556.9|12555.5|636
1664882400000|2022-10-04 11:20:00|12568.9|12567.5|12554.4|12553|12571.4|12570|12550.9|12549.5|392
1664882700000|2022-10-04 11:25:00|12554.9|12553.5|12555.9|12554.5|12560.9|12559.5|12551.9|12550.5|200
1664883000000|2022-10-04 11:30:00|12555.4|12554|12570.4|12569|12571.9|12570.5|12555.4|12554|289
1664883300000|2022-10-04 11:35:00|12569.9|12568.5|12565.4|12564|12572.4|12571|12559.9|12558.5|230
1664883600000|2022-10-04 11:40:00|12564.9|12563.5|12564.9|12563.5|12566.9|12565.5|12557.9|12556.5|157
1664883900000|2022-10-04 11:45:00|12564.4|12563|12563.9|12562.5|12571.9|12570.5|12555.4|12554|221
1664884200000|2022-10-04 11:50:00|12564.4|12563|12579.4|12578|12579.9|12578.5|12561.9|12560.5|239
1664884500000|2022-10-04 11:55:00|12579.9|12578.5|12584.9|12583.5|12586.4|12585|12574.9|12573.5|360
1664884800000|2022-10-04 12:00:00|12584.4|12583|12581.9|12580.5|12585.4|12584|12572.4|12571|250
1664885100000|2022-10-04 12:05:00|12581.4|12580|12578.4|12577|12585.4|12584|12575.9|12574.5|178
1664885400000|2022-10-04 12:10:00|12577.4|12576|12580.9|12579.5|12583.4|12582|12571.9|12570.5|318
1664885700000|2022-10-04 12:15:00|12581.4|12580|12577.9|12576.5|12586.4|12585|12576.9|12575.5|195
1664886000000|2022-10-04 12:20:00|12578.4|12577|12551.4|12550|12579.4|12578|12548.9|12547.5|576
1664886300000|2022-10-04 12:25:00|12551.9|12550.5|12557.9|12556.5|12559.4|12558|12548.4|12547|269
1664886600000|2022-10-04 12:30:00|12558.4|12557|12563.9|12562.5|12566.4|12565|12551.9|12550.5|273
1664886900000|2022-10-04 12:35:00|12563.4|12562|12557.9|12556.5|12570.4|12569|12555.9|12554.5|322
1664887200000|2022-10-04 12:40:00|12557.4|12556|12562.4|12561|12570.9|12569.5|12557.4|12556|334
1664887500000|2022-10-04 12:45:00|12562.9|12561.5|12557.9|12556.5|12563.4|12562|12552.4|12551|310
1664887800000|2022-10-04 12:50:00|12557.4|12556|12564.4|12563|12570.4|12569|12553.4|12552|387
1664888100000|2022-10-04 12:55:00|12564.9|12563.5|12559.9|12558.5|12564.9|12563.5|12549.4|12548|256
1664888400000|2022-10-04 13:00:00|12560.9|12559.5|12557.9|12556.5|12564.9|12563.5|12550.4|12549|348
1664888700000|2022-10-04 13:05:00|12558.4|12557|12553.9|12552.5|12562.4|12561|12549.4|12548|311
1664889000000|2022-10-04 13:10:00|12553.4|12552|12547.4|12546|12555.9|12554.5|12545.4|12544|268
1664889300000|2022-10-04 13:15:00|12546.9|12545.5|12547.9|12546.5|12551.9|12550.5|12543.4|12542|368
1664889600000|2022-10-04 13:20:00|12548.4|12547|12545.4|12544|12549.4|12548|12539.4|12538|336
1664889900000|2022-10-04 13:25:00|12545.9|12544.5|12546.9|12545.5|12549.9|12548.5|12531.4|12530|431
1664890200000|2022-10-04 13:30:00|12547.4|12546|12563.9|12562.5|12568.4|12567|12545.4|12544|748
1664890500000|2022-10-04 13:35:00|12564.4|12563|12579.4|12578|12582.4|12581|12560.4|12559|662
1664890800000|2022-10-04 13:40:00|12578.9|12577.5|12565.9|12564.5|12582.9|12581.5|12562.4|12561|637
1664891100000|2022-10-04 13:45:00|12566.4|12565|12591.4|12590|12593.4|12592|12563.4|12562|639
1664891400000|2022-10-04 13:50:00|12590.9|12589.5|12582.9|12581.5|12595.9|12594.5|12573.9|12572.5|619
1664891700000|2022-10-04 13:55:00|12583.4|12582|12598.9|12597.5|12600.9|12599.5|12578.9|12577.5|524
1664892000000|2022-10-04 14:00:00|12599.9|12598.5|12628.4|12627|12639.9|12638.5|12599.9|12598.5|1509
1664892300000|2022-10-04 14:05:00|12628.9|12627.5|12617.4|12616|12635.4|12634|12599.4|12598|1168
1664892600000|2022-10-04 14:10:00|12617.5|12616.1|12617.5|12616.1|12628.5|12627.1|12611|12609.6|621
1664892900000|2022-10-04 14:15:00|12618.5|12617.1|12612.5|12611.1|12625|12623.6|12612|12610.6|562
1664893200000|2022-10-04 14:20:00|12612|12610.6|12606|12604.6|12613.5|12612.1|12599|12597.6|674
1664893500000|2022-10-04 14:25:00|12606.5|12605.1|12588.5|12587.1|12610.5|12609.1|12588.5|12587.1|642
1664893800000|2022-10-04 14:30:00|12588|12586.6|12615|12613.6|12615.5|12614.1|12587.5|12586.1|511
1664894100000|2022-10-04 14:35:00|12615.5|12614.1|12621.5|12620.1|12628.5|12627.1|12614|12612.6|472
1664894400000|2022-10-04 14:40:00|12622.5|12621.1|12623|12621.6|12632.5|12631.1|12618.5|12617.1|753
1664894700000|2022-10-04 14:45:00|12622.5|12621.1|12613.5|12612.1|12626.5|12625.1|12613|12611.6|549
1664895000000|2022-10-04 14:50:00|12613|12611.6|12604|12602.6|12617.5|12616.1|12594|12592.6|575
1664895300000|2022-10-04 14:55:00|12603.5|12602.1|12620|12618.6|12620.5|12619.1|12603|12601.6|445
1664895600000|2022-10-04 15:00:00|12619.5|12618.1|12619.5|12618.1|12631.5|12630.1|12615.5|12614.1|621
1664895900000|2022-10-04 15:05:00|12619|12617.6|12643|12641.6|12647.5|12646.1|12618.5|12617.1|962
1664896200000|2022-10-04 15:10:00|12642.5|12641.1|12641|12639.6|12643.5|12642.1|12621|12619.6|949
1664896500000|2022-10-04 15:15:00|12641.5|12640.1|12652|12650.6|12660.5|12659.1|12641.5|12640.1|1084
1664896800000|2022-10-04 15:20:00|12651.5|12650.1|12662|12660.6|12670|12668.6|12650.5|12649.1|1278
1664897100000|2022-10-04 15:25:00|12662.5|12661.1|12668.5|12667.1|12672.5|12671.1|12657.5|12656.1|1922
1664897400000|2022-10-04 15:30:00|12669.2|12666.4|12671.7|12668.9|12673.2|12670.4|12654.2|12651.4|2884
1664897700000|2022-10-04 15:35:00|12671.2|12668.4|12677.2|12674.4|12678.2|12675.4|12661.7|12658.9|1396
1664898000000|2022-10-04 15:40:00|12676.7|12673.9|12655.7|12652.9|12677.7|12674.9|12652.2|12649.4|700
1664898300000|2022-10-04 15:45:00|12656.2|12653.4|12651.7|12648.9|12660.2|12657.4|12650.2|12647.4|611
1664898600000|2022-10-04 15:50:00|12652.2|12649.4|12658.7|12655.9|12660.2|12657.4|12650.7|12647.9|257
1664898900000|2022-10-04 15:55:00|12658.2|12655.4|12668.2|12665.4|12668.2|12665.4|12653.2|12650.4|255
1664899200000|2022-10-04 16:00:00|12667.7|12664.9|12668.2|12665.4|12671.2|12668.4|12662.7|12659.9|179
1664899500000|2022-10-04 16:05:00|12668.7|12665.9|12655.7|12652.9|12671.2|12668.4|12655.2|12652.4|193
1664899800000|2022-10-04 16:10:00|12655.2|12652.4|12665.2|12662.4|12666.7|12663.9|12652.2|12649.4|175
1664900100000|2022-10-04 16:15:00|12664.7|12661.9|12658.7|12655.9|12673.2|12670.4|12656.2|12653.4|191
1664900400000|2022-10-04 16:20:00|12658.2|12655.4|12647.7|12644.9|12660.2|12657.4|12646.2|12643.4|251
1664900700000|2022-10-04 16:25:00|12647.2|12644.4|12659.7|12656.9|12669.2|12666.4|12647.2|12644.4|267
1664901000000|2022-10-04 16:30:00|12660.2|12657.4|12667.2|12664.4|12668.7|12665.9|12656.7|12653.9|176
1664901300000|2022-10-04 16:35:00|12666.2|12663.4|12661.7|12658.9|12668.2|12665.4|12658.2|12655.4|124
1664901600000|2022-10-04 16:40:00|12662.2|12659.4|12650.7|12647.9|12662.2|12659.4|12647.2|12644.4|150
1664901900000|2022-10-04 16:45:00|12651.2|12648.4|12635.7|12632.9|12651.7|12648.9|12631.7|12628.9|289
1664902200000|2022-10-04 16:50:00|12635.2|12632.4|12638.7|12635.9|12648.7|12645.9|12633.7|12630.9|208
1664902500000|2022-10-04 16:55:00|12638.2|12635.4|12626.2|12623.4|12638.2|12635.4|12616.7|12613.9|728
1664902800000|2022-10-04 17:00:00|12626.7|12623.9|12619.7|12616.9|12631.7|12628.9|12612.7|12609.9|214
1664903100000|2022-10-04 17:05:00|12620.2|12617.4|12610.2|12607.4|12621.7|12618.9|12606.7|12603.9|171
1664903400000|2022-10-04 17:10:00|12609.7|12606.9|12591.7|12588.9|12617.7|12614.9|12591.2|12588.4|201
1664903700000|2022-10-04 17:15:00|12592.2|12589.4|12579.2|12576.4|12596.2|12593.4|12576.2|12573.4|451
1664904000000|2022-10-04 17:20:00|12578.7|12575.9|12599.7|12596.9|12602.2|12599.4|12572.7|12569.9|409
1664904300000|2022-10-04 17:25:00|12600.2|12597.4|12614.7|12611.9|12615.2|12612.4|12599.2|12596.4|263
1664904600000|2022-10-04 17:30:00|12615.2|12612.4|12600.7|12597.9|12615.2|12612.4|12600.7|12597.9|221
1664904900000|2022-10-04 17:35:00|12600.2|12597.4|12595.7|12592.9|12605.2|12602.4|12590.2|12587.4|121
1664905200000|2022-10-04 17:40:00|12595.2|12592.4|12594.7|12591.9|12601.2|12598.4|12592.7|12589.9|113
1664905500000|2022-10-04 17:45:00|12595.2|12592.4|12613.7|12610.9|12614.2|12611.4|12592.7|12589.9|210
1664905800000|2022-10-04 17:50:00|12614.2|12611.4|12628.7|12625.9|12633.2|12630.4|12611.2|12608.4|302
1664906100000|2022-10-04 17:55:00|12628.2|12625.4|12620.2|12617.4|12637.7|12634.9|12620.2|12617.4|154
1664906400000|2022-10-04 18:00:00|12620.7|12617.9|12615.7|12612.9|12629.7|12626.9|12615.7|12612.9|157
1664906700000|2022-10-04 18:05:00|12616.2|12613.4|12616.2|12613.4|12622.2|12619.4|12609.7|12606.9|89
1664907000000|2022-10-04 18:10:00|12616.7|12613.9|12599.7|12596.9|12618.2|12615.4|12595.7|12592.9|218
1664907300000|2022-10-04 18:15:00|12599.2|12596.4|12592.7|12589.9|12605.7|12602.9|12591.7|12588.9|89
1664907600000|2022-10-04 18:20:00|12593.2|12590.4|12600.2|12597.4|12603.2|12600.4|12588.2|12585.4|83
1664907900000|2022-10-04 18:25:00|12599.2|12596.4|12585.7|12582.9|12603.7|12600.9|12583.7|12580.9|90
1664908200000|2022-10-04 18:30:00|12586.2|12583.4|12599.7|12596.9|12603.2|12600.4|12583.7|12580.9|126
1664908500000|2022-10-04 18:35:00|12599.2|12596.4|12598.7|12595.9|12602.2|12599.4|12592.2|12589.4|42
1664908800000|2022-10-04 18:40:00|12598.2|12595.4|12601.2|12598.4|12603.2|12600.4|12596.7|12593.9|57
1664909100000|2022-10-04 18:45:00|12600.7|12597.9|12625.2|12622.4|12628.2|12625.4|12599.2|12596.4|182
1664909400000|2022-10-04 18:50:00|12625.7|12622.9|12631.7|12628.9|12635.2|12632.4|12625.7|12622.9|137
1664909700000|2022-10-04 18:55:00|12629.7|12626.9|12621.7|12618.9|12633.7|12630.9|12620.2|12617.4|124
1664910000000|2022-10-04 19:00:00|12621.2|12618.4|12617.2|12614.4|12627.7|12624.9|12613.7|12610.9|120
1664910300000|2022-10-04 19:05:00|12616.7|12613.9|12611.7|12608.9|12619.2|12616.4|12605.2|12602.4|83
1664910600000|2022-10-04 19:10:00|12612.2|12609.4|12604.2|12601.4|12612.7|12609.9|12593.7|12590.9|136
1664910900000|2022-10-04 19:15:00|12604.7|12601.9|12604.7|12601.9|12612.7|12609.9|12601.2|12598.4|77
1664911200000|2022-10-04 19:20:00|12605.2|12602.4|12613.2|12610.4|12614.2|12611.4|12596.2|12593.4|94
1664911500000|2022-10-04 19:25:00|12613.7|12610.9|12622.7|12619.9|12623.2|12620.4|12609.7|12606.9|129
1664911800000|2022-10-04 19:30:00|12621.7|12618.9|12611.7|12608.9|12622.2|12619.4|12607.7|12604.9|87
1664912100000|2022-10-04 19:35:00|12611.2|12608.4|12628.2|12625.4|12636.2|12633.4|12606.7|12603.9|87
1664912400000|2022-10-04 19:40:00|12628.7|12625.9|12620.2|12617.4|12630.2|12627.4|12616.7|12613.9|98
1664912700000|2022-10-04 19:45:00|12620.7|12617.9|12625.7|12622.9|12627.7|12624.9|12616.7|12613.9|111
1664913000000|2022-10-04 19:50:00|12628.2|12625.4|12651.7|12648.9|12652.7|12649.9|12627.2|12624.4|446
1664913300000|2022-10-04 19:55:00|12651.2|12648.4|12656.2|12653.4|12658.2|12655.4|12642.7|12639.9|595
1664913600000|2022-10-04 20:00:00|12655.7|12652.9|12666|12659|12672.4|12665.4|12650.4|12643.4|25
1664913900000|2022-10-04 20:05:00|12667.7|12660.7|12656.2|12649.2|12670.2|12663.2|12656|12649|0
1664914200000|2022-10-04 20:10:00|12657|12650|12646.3|12639.3|12660.2|12653.2|12645.4|12638.4|0
1664914500000|2022-10-04 20:15:00|12645.5|12638.5|12646.1|12639.1|12651.5|12644.5|12645.5|12638.5|0
1664914800000|2022-10-04 20:20:00|12645.3|12638.3|12646|12639|12646.8|12639.8|12642.7|12635.7|0
1664915100000|2022-10-04 20:25:00|12646.4|12639.4|12650.6|12643.6|12652.1|12645.1|12645.5|12638.5|0
1664915400000|2022-10-04 20:30:00|12652.3|12645.3|12652.3|12645.3|12654.8|12647.8|12648.9|12641.9|0
1664915700000|2022-10-04 20:35:00|12651.5|12644.5|12653.2|12646.2|12654|12647|12650.6|12643.6|0
1664916000000|2022-10-04 20:40:00|12652.4|12645.4|12650.8|12643.8|12654.2|12647.2|12649.8|12642.8|0
1664916300000|2022-10-04 20:45:00|12650|12643|12647.5|12640.5|12651.6|12644.6|12646.4|12639.4|0
1664916600000|2022-10-04 20:50:00|12647.1|12640.1|12652.4|12645.4|12655.8|12648.8|12647.1|12640.1|0
1664916900000|2022-10-04 20:55:00|12652|12645|12653.5|12646.5|12658.4|12651.4|12650.7|12643.7|0
1664917200000|2022-10-04 21:00:00|12652.8|12645.8|12652|12645|12653.7|12646.7|12649.1|12642.1|0
1664917500000|2022-10-04 21:05:00|12650.6|12643.6|12652.5|12645.5|12654.2|12647.2|12650.4|12643.4|0
1664917800000|2022-10-04 21:10:00|12652.4|12645.4|12651.5|12644.5|12655|12648|12651.4|12644.4|0
1664918100000|2022-10-04 21:15:00|12651.6|12644.6|12651.2|12644.2|12652.9|12645.9|12649.6|12642.6|0
1664918400000|2022-10-04 21:20:00|12651.7|12644.7|12652.9|12645.9|12653|12646|12650.7|12643.7|0
1664918700000|2022-10-04 21:25:00|12653|12646|12649.4|12642.4|12654.7|12647.7|12649.4|12642.4|0
1664919000000|2022-10-04 21:30:00|12651.7|12644.7|12651.1|12644.1|12651.9|12644.9|12650.9|12643.9|0
1664919300000|2022-10-04 21:35:00|12651.5|12644.5|12650.8|12643.8|12651.7|12644.7|12650|12643|0
1664919600000|2022-10-04 21:40:00|12651|12644|12651.6|12644.6|12652.3|12645.3|12651|12644|0
1664919900000|2022-10-04 21:45:00|12651.7|12644.7|12652.3|12645.3|12652.3|12645.3|12651.1|12644.1|0
1664920200000|2022-10-04 21:50:00|12651.1|12644.1|12651.1|12644.1|12652.5|12645.5|12650.4|12643.4|0
1664920500000|2022-10-04 21:55:00|12651.4|12644.4|12650.9|12643.9|12651.4|12644.4|12650.5|12643.5|0
1664920800000|2022-10-04 22:00:00|12647|12640|12637|12630|12652|12645|12630.3|12623.3|0
1664921100000|2022-10-04 22:05:00|12636.6|12629.6|12633|12626|12637|12630|12627.5|12620.5|0
1664921400000|2022-10-04 22:10:00|12633.4|12626.4|12641.7|12634.7|12641.7|12634.7|12633|12626|0
1664921700000|2022-10-04 22:15:00|12641.3|12634.3|12642.6|12635.6|12644.1|12637.1|12640.9|12633.9|0
1664922000000|2022-10-04 22:20:00|12641.7|12634.7|12640.5|12633.5|12642.6|12635.6|12635.9|12628.9|0
1664922300000|2022-10-04 22:25:00|12639.6|12632.6|12633.6|12626.6|12640.5|12633.5|12633.1|12626.1|0
1664922600000|2022-10-04 22:30:00|12634|12627|12628.8|12621.8|12634.4|12627.4|12626.9|12619.9|0
1664922900000|2022-10-04 22:35:00|12629.7|12622.7|12630.6|12623.6|12631|12624|12627|12620|0
1664923200000|2022-10-04 22:40:00|12630.2|12623.2|12632.1|12625.1|12634.8|12627.8|12630.2|12623.2|0
1664923500000|2022-10-04 22:45:00|12632.5|12625.5|12627|12620|12636.3|12629.3|12627|12620|0
1664923800000|2022-10-04 22:50:00|12627.4|12620.4|12630.6|12623.6|12631.9|12624.9|12626.9|12619.9|0
1664924100000|2022-10-04 22:55:00|12631.1|12624.1|12632.5|12625.5|12635.1|12628.1|12628.3|12621.3|0
1664924400000|2022-10-04 23:00:00|12629.2|12622.2|12626.2|12619.2|12630.5|12623.5|12625.3|12618.3|0
1664924700000|2022-10-04 23:05:00|12625.3|12618.3|12628|12621|12628.5|12621.5|12617.8|12610.8|0
1664925000000|2022-10-04 23:10:00|12628.4|12621.4|12632|12625|12632.8|12625.8|12625.3|12618.3|0
1664925300000|2022-10-04 23:15:00|12631.6|12624.6|12628.2|12621.2|12632|12625|12627.8|12620.8|0
1664925600000|2022-10-04 23:20:00|12628.7|12621.7|12628.5|12621.5|12629.7|12622.7|12625.1|12618.1|0
1664925900000|2022-10-04 23:25:00|12628.1|12621.1|12617.8|12610.8|12629.6|12622.6|12617.4|12610.4|0
1664926200000|2022-10-04 23:30:00|12617|12610|12628.7|12621.7|12629.6|12622.6|12617|12610|0
1664926500000|2022-10-04 23:35:00|12629.5|12622.5|12628.7|12621.7|12631.2|12624.2|12626.2|12619.2|0
1664926800000|2022-10-04 23:40:00|12628.8|12621.8|12628|12621|12631.3|12624.3|12627.5|12620.5|0
1664927100000|2022-10-04 23:45:00|12627.9|12620.9|12628.3|12621.3|12629.2|12622.2|12625.4|12618.4|0
1664927400000|2022-10-04 23:50:00|12629.2|12622.2|12626.4|12619.4|12629.2|12622.2|12623.5|12616.5|0
1664927700000|2022-10-04 23:55:00|12626|12619|12628.5|12621.5|12628.5|12621.5|12626|12619|0
1664928000000|2022-10-05 00:00:00|12627.6|12620.6|12621|12614|12627.6|12620.6|12615.2|12608.2|0
1664928300000|2022-10-05 00:05:00|12621.4|12614.4|12611.5|12604.5|12623.5|12616.5|12609|12602|0
1664928600000|2022-10-05 00:10:00|12610.6|12603.6|12617.6|12610.6|12618.1|12611.1|12610.6|12603.6|0
1664928900000|2022-10-05 00:15:00|12616.8|12609.8|12621.8|12616.8|12630.3|12625.3|12613.8|12608.8|129
1664929200000|2022-10-05 00:20:00|12622.3|12617.3|12612.3|12607.3|12622.8|12617.8|12608.8|12603.8|31
1664929500000|2022-10-05 00:25:00|12612.8|12607.8|12612.8|12607.8|12617.8|12612.8|12611.3|12606.3|15
1664929800000|2022-10-05 00:30:00|12613.3|12608.3|12615.8|12610.8|12623.8|12618.8|12612.8|12607.8|50
1664930100000|2022-10-05 00:35:00|12616.3|12611.3|12618.8|12613.8|12619.3|12614.3|12611.8|12606.8|20
1664930400000|2022-10-05 00:40:00|12619.3|12614.3|12620.3|12615.3|12628.8|12623.8|12619.3|12614.3|16
1664930700000|2022-10-05 00:45:00|12619.8|12614.8|12604.8|12599.8|12626.8|12621.8|12604.8|12599.8|36
1664931000000|2022-10-05 00:50:00|12605.3|12600.3|12604.8|12599.8|12606.8|12601.8|12595.8|12590.8|57
1664931300000|2022-10-05 00:55:00|12604.3|12599.3|12613.8|12608.8|12614.8|12609.8|12598.8|12593.8|20
1664931600000|2022-10-05 01:00:00|12613.3|12608.3|12614.8|12609.8|12617.8|12612.8|12607.8|12602.8|26
1664931900000|2022-10-05 01:05:00|12614.3|12609.3|12631.8|12626.8|12632.8|12627.8|12613.3|12608.3|73
1664932200000|2022-10-05 01:10:00|12631.3|12626.3|12634.8|12629.8|12634.8|12629.8|12627.8|12622.8|20
1664932500000|2022-10-05 01:15:00|12634.3|12629.3|12622.3|12617.3|12637.8|12632.8|12619.3|12614.3|52
1664932800000|2022-10-05 01:20:00|12622.8|12617.8|12624.3|12619.3|12633.3|12628.3|12622.8|12617.8|34
1664933100000|2022-10-05 01:25:00|12623.8|12618.8|12632.3|12627.3|12634.8|12629.8|12619.8|12614.8|29
1664933400000|2022-10-05 01:30:00|12632.8|12627.8|12606.8|12601.8|12633.3|12628.3|12604.8|12599.8|43
1664933700000|2022-10-05 01:35:00|12607.3|12602.3|12599.8|12594.8|12614.8|12609.8|12599.3|12594.3|17
1664934000000|2022-10-05 01:40:00|12599.3|12594.3|12599.8|12594.8|12603.8|12598.8|12586.3|12581.3|50
1664934300000|2022-10-05 01:45:00|12600.3|12595.3|12597.8|12592.8|12602.8|12597.8|12596.8|12591.8|19
1664934600000|2022-10-05 01:50:00|12598.3|12593.3|12597.3|12592.3|12610.3|12605.3|12596.8|12591.8|24
1664934900000|2022-10-05 01:55:00|12597.8|12592.8|12602.8|12597.8|12607.3|12602.3|12596.8|12591.8|28
1664935200000|2022-10-05 02:00:00|12603.3|12598.3|12616.8|12611.8|12622.8|12617.8|12602.8|12597.8|29
1664935500000|2022-10-05 02:05:00|12616.3|12611.3|12607.8|12602.8|12617.8|12612.8|12604.8|12599.8|27
1664935800000|2022-10-05 02:10:00|12608.3|12603.3|12609.8|12604.8|12614.8|12609.8|12604.8|12599.8|21
1664936100000|2022-10-05 02:15:00|12609.3|12604.3|12617.3|12612.3|12618.3|12613.3|12607.3|12602.3|17
1664936400000|2022-10-05 02:20:00|12616.8|12611.8|12622.8|12617.8|12624.8|12619.8|12614.3|12609.3|19
1664936700000|2022-10-05 02:25:00|12622.3|12617.3|12622.8|12617.8|12631.8|12626.8|12621.8|12616.8|20
1664937000000|2022-10-05 02:30:00|12622.3|12617.3|12608.3|12603.3|12623.8|12618.8|12607.8|12602.8|20
1664937300000|2022-10-05 02:35:00|12607.8|12602.8|12609.8|12604.8|12615.8|12610.8|12607.8|12602.8|12
1664937600000|2022-10-05 02:40:00|12609.3|12604.3|12601.8|12596.8|12609.8|12604.8|12598.8|12593.8|28
1664937900000|2022-10-05 02:45:00|12602.3|12597.3|12607.3|12602.3|12608.8|12603.8|12594.3|12589.3|33
1664938200000|2022-10-05 02:50:00|12607.8|12602.8|12612.3|12607.3|12614.8|12609.8|12606.3|12601.3|8
1664938500000|2022-10-05 02:55:00|12612.8|12607.8|12609.8|12604.8|12614.8|12609.8|12605.8|12600.8|15
1664938800000|2022-10-05 03:00:00|12608.8|12603.8|12610.8|12605.8|12613.3|12608.3|12607.3|12602.3|14
1664939100000|2022-10-05 03:05:00|12611.3|12606.3|12610.8|12605.8|12611.8|12606.8|12605.8|12600.8|9
1664939400000|2022-10-05 03:10:00|12611.3|12606.3|12618.8|12613.8|12620.8|12615.8|12611.3|12606.3|30
1664939700000|2022-10-05 03:15:00|12618.3|12613.3|12621.3|12616.3|12621.8|12616.8|12617.8|12612.8|20
1664940000000|2022-10-05 03:20:00|12620.8|12615.8|12623.8|12618.8|12624.8|12619.8|12617.8|12612.8|10
1664940300000|2022-10-05 03:25:00|12623.3|12618.3|12621.8|12616.8|12624.8|12619.8|12619.8|12614.8|6
1664940600000|2022-10-05 03:30:00|12622.3|12617.3|12614.3|12609.3|12626.3|12621.3|12611.8|12606.8|20
1664940900000|2022-10-05 03:35:00|12613.8|12608.8|12620.8|12615.8|12620.8|12615.8|12613.3|12608.3|5
1664941200000|2022-10-05 03:40:00|12620.3|12615.3|12621.8|12616.8|12623.8|12618.8|12619.3|12614.3|6
1664941500000|2022-10-05 03:45:00|12622.3|12617.3|12622.8|12617.8|12626.3|12621.3|12618.8|12613.8|15
1664941800000|2022-10-05 03:50:00|12622.3|12617.3|12617.8|12612.8|12625.8|12620.8|12617.3|12612.3|5
1664942100000|2022-10-05 03:55:00|12617.3|12612.3|12620.3|12615.3|12620.8|12615.8|12617.3|12612.3|9
1664942400000|2022-10-05 04:00:00|12619.8|12614.8|12619.8|12614.8|12620.8|12615.8|12614.8|12609.8|10
1664942700000|2022-10-05 04:05:00|12620.3|12615.3|12619.8|12614.8|12620.3|12615.3|12611.8|12606.8|9
1664943000000|2022-10-05 04:10:00|12619.3|12614.3|12618.8|12613.8|12622.8|12617.8|12616.8|12611.8|3
1664943300000|2022-10-05 04:15:00|12618.3|12613.3|12615.3|12610.3|12619.8|12614.8|12612.8|12607.8|8
1664943600000|2022-10-05 04:20:00|12615.8|12610.8|12610.8|12605.8|12616.8|12611.8|12609.3|12604.3|8
1664943900000|2022-10-05 04:25:00|12610.3|12605.3|12612.8|12607.8|12612.8|12607.8|12609.3|12604.3|12
1664944200000|2022-10-05 04:30:00|12612.3|12607.3|12614.8|12609.8|12617.8|12612.8|12611.3|12606.3|9
1664944500000|2022-10-05 04:35:00|12615.3|12610.3|12612.8|12607.8|12616.8|12611.8|12612.8|12607.8|11
1664944800000|2022-10-05 04:40:00|12613.3|12608.3|12609.8|12604.8|12615.8|12610.8|12608.8|12603.8|16
1664945100000|2022-10-05 04:45:00|12609.3|12604.3|12614.3|12609.3|12614.8|12609.8|12609.3|12604.3|3
1664945400000|2022-10-05 04:50:00|12613.8|12608.8|12609.3|12604.3|12615.3|12610.3|12608.3|12603.3|14
1664945700000|2022-10-05 04:55:00|12608.8|12603.8|12604.8|12599.8|12609.8|12604.8|12602.3|12597.3|68
1664946000000|2022-10-05 05:00:00|12603.8|12598.8|12613.8|12608.8|12614.3|12609.3|12602.8|12597.8|21
1664946300000|2022-10-05 05:05:00|12614.3|12609.3|12613.8|12608.8|12621.8|12616.8|12612.3|12607.3|34
1664946600000|2022-10-05 05:10:00|12614.3|12609.3|12606.8|12601.8|12614.8|12609.8|12603.8|12598.8|113
1664946900000|2022-10-05 05:15:00|12606.3|12601.3|12609.8|12604.8|12612.3|12607.3|12606.3|12601.3|25
1664947200000|2022-10-05 05:20:00|12609.3|12604.3|12609.3|12604.3|12611.8|12606.8|12606.3|12601.3|22
1664947500000|2022-10-05 05:25:00|12609.8|12604.8|12612.8|12607.8|12616.8|12611.8|12609.3|12604.3|20
1664947800000|2022-10-05 05:30:00|12613.3|12608.3|12620.8|12615.8|12620.8|12615.8|12612.8|12607.8|8
1664948100000|2022-10-05 05:35:00|12620.3|12615.3|12625.3|12620.3|12627.3|12622.3|12620.3|12615.3|20
1664948400000|2022-10-05 05:40:00|12624.8|12619.8|12627.3|12622.3|12627.3|12622.3|12619.8|12614.8|46
1664948700000|2022-10-05 05:45:00|12628.8|12623.8|12620.3|12615.3|12628.8|12623.8|12619.3|12614.3|43
1664949000000|2022-10-05 05:50:00|12620.8|12615.8|12620.8|12615.8|12621.3|12616.3|12615.3|12610.3|12
1664949300000|2022-10-05 05:55:00|12621.3|12616.3|12621.8|12616.8|12624.3|12619.3|12618.8|12613.8|53
1664949600000|2022-10-05 06:00:00|12620.7|12617.9|12612.2|12609.4|12626.7|12623.9|12610.2|12607.4|241
1664949900000|2022-10-05 06:05:00|12611.7|12608.9|12604.7|12601.9|12612.7|12609.9|12593.7|12590.9|273
1664950200000|2022-10-05 06:10:00|12605.2|12602.4|12593.7|12590.9|12608.7|12605.9|12593.2|12590.4|92
1664950500000|2022-10-05 06:15:00|12593.2|12590.4|12597.7|12594.9|12603.7|12600.9|12587.7|12584.9|180
1664950800000|2022-10-05 06:20:00|12597.2|12594.4|12596.2|12593.4|12598.2|12595.4|12591.7|12588.9|114
1664951100000|2022-10-05 06:25:00|12595.7|12592.9|12596.7|12593.9|12608.7|12605.9|12592.7|12589.9|155
1664951400000|2022-10-05 06:30:00|12598.7|12595.9|12612.2|12609.4|12614.7|12611.9|12598.7|12595.9|245
1664951700000|2022-10-05 06:35:00|12612.7|12609.9|12625.2|12622.4|12625.2|12622.4|12611.7|12608.9|184
1664952000000|2022-10-05 06:40:00|12625.7|12622.9|12616.7|12613.9|12627.2|12624.4|12614.7|12611.9|214
1664952300000|2022-10-05 06:45:00|12616.2|12613.4|12617.7|12614.9|12624.7|12621.9|12610.7|12607.9|200
1664952600000|2022-10-05 06:50:00|12618.2|12615.4|12605.7|12602.9|12618.7|12615.9|12603.2|12600.4|259
1664952900000|2022-10-05 06:55:00|12605.2|12602.4|12605.7|12602.9|12613.2|12610.4|12600.2|12597.4|250
1664953200000|2022-10-05 07:00:00|12605|12603.6|12628|12626.6|12629.5|12628.1|12588.5|12587.1|2164
1664953500000|2022-10-05 07:05:00|12627.5|12626.1|12596|12594.6|12635.5|12634.1|12591|12589.6|978
1664953800000|2022-10-05 07:10:00|12596.5|12595.1|12600|12598.6|12623.5|12622.1|12596.5|12595.1|896
1664954100000|2022-10-05 07:15:00|12600.5|12599.1|12609|12607.6|12618.5|12617.1|12598.5|12597.1|534
1664954400000|2022-10-05 07:20:00|12608.5|12607.1|12587|12585.6|12611|12609.6|12582.5|12581.1|684
1664954700000|2022-10-05 07:25:00|12587.5|12586.1|12593|12591.6|12610|12608.6|12586.5|12585.1|591
1664955000000|2022-10-05 07:30:00|12593.5|12592.1|12637|12635.6|12646.5|12645.1|12590.5|12589.1|1053
1664955300000|2022-10-05 07:35:00|12637.5|12636.1|12647.5|12646.1|12661|12659.6|12636|12634.6|748
1664955600000|2022-10-05 07:40:00|12648.2|12646.8|12649.2|12647.8|12666.2|12664.8|12639.7|12638.3|581
1664955900000|2022-10-05 07:45:00|12649.7|12648.3|12649.7|12648.3|12655.7|12654.3|12629.2|12627.8|592
1664956200000|2022-10-05 07:50:00|12649.2|12647.8|12635.7|12634.3|12649.7|12648.3|12631.2|12629.8|432
1664956500000|2022-10-05 07:55:00|12636.2|12634.8|12611.7|12610.3|12636.7|12635.3|12607.7|12606.3|433
1664956800000|2022-10-05 08:00:00|12611.2|12609.8|12613.2|12611.8|12627.7|12626.3|12606.2|12604.8|393
1664957100000|2022-10-05 08:05:00|12612.7|12611.3|12590.7|12589.3|12613.7|12612.3|12589.2|12587.8|581
1664957400000|2022-10-05 08:10:00|12591.2|12589.8|12576.2|12574.8|12594.2|12592.8|12574.2|12572.8|699
1664957700000|2022-10-05 08:15:00|12576.7|12575.3|12559.7|12558.3|12584.7|12583.3|12557.7|12556.3|817
1664958000000|2022-10-05 08:20:00|12560.2|12558.8|12545.7|12544.3|12563.2|12561.8|12541.7|12540.3|716
1664958300000|2022-10-05 08:25:00|12546.2|12544.8|12547.2|12545.8|12556.7|12555.3|12528.7|12527.3|878
1664958600000|2022-10-05 08:30:00|12547.7|12546.3|12557.2|12555.8|12564.2|12562.8|12533.2|12531.8|766
1664958900000|2022-10-05 08:35:00|12557.7|12556.3|12573.7|12572.3|12580.7|12579.3|12555.7|12554.3|470
1664959200000|2022-10-05 08:40:00|12573.2|12571.8|12573.7|12572.3|12580.2|12578.8|12558.2|12556.8|486
1664959500000|2022-10-05 08:45:00|12573.2|12571.8|12579.2|12577.8|12580.2|12578.8|12563.2|12561.8|331
1664959800000|2022-10-05 08:50:00|12579.7|12578.3|12580.7|12579.3|12591.7|12590.3|12573.2|12571.8|417
1664960100000|2022-10-05 08:55:00|12581.2|12579.8|12571.7|12570.3|12584.7|12583.3|12570.7|12569.3|355
1664960400000|2022-10-05 09:00:00|12571.2|12569.8|12579.7|12578.3|12587.2|12585.8|12568.7|12567.3|293
1664960700000|2022-10-05 09:05:00|12580.2|12578.8|12575.7|12574.3|12582.7|12581.3|12568.2|12566.8|377
1664961000000|2022-10-05 09:10:00|12575.2|12573.8|12565.7|12564.3|12577.2|12575.8|12563.2|12561.8|235
1664961300000|2022-10-05 09:15:00|12566.2|12564.8|12578.2|12576.8|12579.2|12577.8|12563.7|12562.3|309
1664961600000|2022-10-05 09:20:00|12577.7|12576.3|12585.7|12584.3|12599.7|12598.3|12572.2|12570.8|402
1664961900000|2022-10-05 09:25:00|12586.2|12584.8|12587.7|12586.3|12589.7|12588.3|12572.7|12571.3|270
1664962200000|2022-10-05 09:30:00|12588.7|12587.3|12579.7|12578.3|12592.2|12590.8|12576.2|12574.8|286
1664962500000|2022-10-05 09:35:00|12580.2|12578.8|12568.2|12566.8|12580.7|12579.3|12566.2|12564.8|242
1664962800000|2022-10-05 09:40:00|12568.7|12567.3|12550.7|12549.3|12568.7|12567.3|12542.2|12540.8|565
1664963100000|2022-10-05 09:45:00|12551.2|12549.8|12551.2|12549.8|12558.7|12557.3|12545.2|12543.8|294
1664963400000|2022-10-05 09:50:00|12551.7|12550.3|12544.7|12543.3|12553.7|12552.3|12542.2|12540.8|494
1664963700000|2022-10-05 09:55:00|12545.2|12543.8|12551.7|12550.3|12560.2|12558.8|12541.7|12540.3|417
1664964000000|2022-10-05 10:00:00|12552.2|12550.8|12563.2|12561.8|12565.2|12563.8|12543.7|12542.3|393
1664964300000|2022-10-05 10:05:00|12563.7|12562.3|12556.7|12555.3|12568.2|12566.8|12555.7|12554.3|335
1664964600000|2022-10-05 10:10:00|12556.2|12554.8|12569.7|12568.3|12572.2|12570.8|12555.7|12554.3|337
1664964900000|2022-10-05 10:15:00|12570.2|12568.8|12555.2|12553.8|12572.2|12570.8|12552.7|12551.3|293
1664965200000|2022-10-05 10:20:00|12555.7|12554.3|12575.2|12573.8|12577.2|12575.8|12554.2|12552.8|300
1664965500000|2022-10-05 10:25:00|12575.7|12574.3|12588.7|12587.3|12588.7|12587.3|12571.2|12569.8|357
1664965800000|2022-10-05 10:30:00|12589.2|12587.8|12579.7|12578.3|12595.7|12594.3|12579.7|12578.3|327
1664966100000|2022-10-05 10:35:00|12580.2|12578.8|12578.2|12576.8|12584.7|12583.3|12569.2|12567.8|225
1664966400000|2022-10-05 10:40:00|12578.7|12577.3|12573.7|12572.3|12585.7|12584.3|12571.2|12569.8|277
1664966700000|2022-10-05 10:45:00|12573.2|12571.8|12567.7|12566.3|12573.7|12572.3|12560.7|12559.3|499
1664967000000|2022-10-05 10:50:00|12568.2|12566.8|12575.7|12574.3|12587.7|12586.3|12566.2|12564.8|539
1664967300000|2022-10-05 10:55:00|12576.2|12574.8|12587.7|12586.3|12587.7|12586.3|12568.2|12566.8|355
1664967600000|2022-10-05 11:00:00|12586.7|12585.3|12578.2|12576.8|12588.7|12587.3|12571.7|12570.3|377
1664967900000|2022-10-05 11:05:00|12578.7|12577.3|12581.2|12579.8|12588.2|12586.8|12573.2|12571.8|211
1664968200000|2022-10-05 11:10:00|12580.7|12579.3|12568.7|12567.3|12582.7|12581.3|12564.2|12562.8|255
1664968500000|2022-10-05 11:15:00|12569.2|12567.8|12575.2|12573.8|12579.2|12577.8|12567.2|12565.8|132
1664968800000|2022-10-05 11:20:00|12575.7|12574.3|12569.7|12568.3|12576.2|12574.8|12568.2|12566.8|78
1664969100000|2022-10-05 11:25:00|12570.2|12568.8|12584.7|12583.3|12585.2|12583.8|12569.7|12568.3|123
1664969400000|2022-10-05 11:30:00|12584.2|12582.8|12581.7|12580.3|12603.2|12601.8|12577.7|12576.3|502
1664969700000|2022-10-05 11:35:00|12580.7|12579.3|12559.7|12558.3|12582.7|12581.3|12554.7|12553.3|414
1664970000000|2022-10-05 11:40:00|12558.9|12557.5|12567.9|12566.5|12577.4|12576|12555.4|12554|312
1664970300000|2022-10-05 11:45:00|12568.4|12567|12565.4|12564|12576.4|12575|12564.4|12563|104
1664970600000|2022-10-05 11:50:00|12565.9|12564.5|12559.9|12558.5|12568.4|12567|12559.4|12558|128
1664970900000|2022-10-05 11:55:00|12560.4|12559|12560.9|12559.5|12570.4|12569|12552.4|12551|204
1664971200000|2022-10-05 12:00:00|12561.4|12560|12556.4|12555|12563.9|12562.5|12551.9|12550.5|232
1664971500000|2022-10-05 12:05:00|12555.9|12554.5|12549.4|12548|12562.4|12561|12543.9|12542.5|269
1664971800000|2022-10-05 12:10:00|12548.9|12547.5|12549.9|12548.5|12562.9|12561.5|12545.4|12544|185
1664972100000|2022-10-05 12:15:00|12545.4|12544|12539.4|12538|12551.9|12550.5|12531.4|12530|508
1664972400000|2022-10-05 12:20:00|12538.9|12537.5|12526.9|12525.5|12544.9|12543.5|12523.4|12522|474
1664972700000|2022-10-05 12:25:00|12527.4|12526|12533.4|12532|12533.9|12532.5|12511.4|12510|527
1664973000000|2022-10-05 12:30:00|12533.9|12532.5|12547.4|12546|12557.4|12556|12528.9|12527.5|506
1664973300000|2022-10-05 12:35:00|12546.9|12545.5|12527.9|12526.5|12548.9|12547.5|12525.9|12524.5|454
1664973600000|2022-10-05 12:40:00|12528.4|12527|12521.9|12520.5|12530.9|12529.5|12517.4|12516|240
1664973900000|2022-10-05 12:45:00|12522.4|12521|12528.4|12527|12532.9|12531.5|12518.4|12517|283
1664974200000|2022-10-05 12:50:00|12528.9|12527.5|12525.9|12524.5|12533.4|12532|12522.9|12521.5|204
1664974500000|2022-10-05 12:55:00|12525.4|12524|12519.4|12518|12528.9|12527.5|12512.4|12511|393
1664974800000|2022-10-05 13:00:00|12518.9|12517.5|12525.9|12524.5|12526.4|12525|12517.4|12516|281
1664975100000|2022-10-05 13:05:00|12526.4|12525|12507.4|12506|12529.4|12528|12505.4|12504|530
1664975400000|2022-10-05 13:10:00|12507.9|12506.5|12511.4|12510|12519.9|12518.5|12502.9|12501.5|346
1664975700000|2022-10-05 13:15:00|12511.9|12510.5|12507.9|12506.5|12521.9|12520.5|12507.9|12506.5|272
1664976000000|2022-10-05 13:20:00|12508.4|12507|12508.4|12507|12512.4|12511|12501.9|12500.5|255
1664976300000|2022-10-05 13:25:00|12507.9|12506.5|12513.4|12512|12516.4|12515|12504.9|12503.5|328
1664976600000|2022-10-05 13:30:00|12514.4|12513|12528.4|12527|12538.9|12537.5|12508.4|12507|766
1664976900000|2022-10-05 13:35:00|12528.9|12527.5|12514.4|12513|12546.4|12545|12509.4|12508|553
1664977200000|2022-10-05 13:40:00|12513.9|12512.5|12516.9|12515.5|12526.9|12525.5|12510.9|12509.5|355
1664977500000|2022-10-05 13:45:00|12516.4|12515|12540.4|12539|12553.4|12552|12513.9|12512.5|533
1664977800000|2022-10-05 13:50:00|12540.9|12539.5|12528.9|12527.5|12545.4|12544|12525.4|12524|455
1664978100000|2022-10-05 13:55:00|12528.4|12527|12532.4|12531|12539.9|12538.5|12522.9|12521.5|264
1664978400000|2022-10-05 14:00:00|12520.9|12519.5|12489.4|12488|12534.9|12533.5|12489.4|12488|1131
1664978700000|2022-10-05 14:05:00|12489.9|12488.5|12487.9|12486.5|12498.9|12497.5|12482.9|12481.5|816
1664979000000|2022-10-05 14:10:00|12488.3|12486.9|12489.8|12488.4|12504.8|12503.4|12477.8|12476.4|821
1664979300000|2022-10-05 14:15:00|12490.3|12488.9|12477.8|12476.4|12495.3|12493.9|12474.8|12473.4|814
1664979600000|2022-10-05 14:20:00|12478.3|12476.9|12474.3|12472.9|12493.8|12492.4|12464.3|12462.9|875
1664979900000|2022-10-05 14:25:00|12473.8|12472.4|12473.3|12471.9|12494.8|12493.4|12468.8|12467.4|628
1664980200000|2022-10-05 14:30:00|12473.8|12472.4|12461.3|12459.9|12485.8|12484.4|12455.8|12454.4|640
1664980500000|2022-10-05 14:35:00|12461.8|12460.4|12484.3|12482.9|12489.8|12488.4|12457.8|12456.4|582
1664980800000|2022-10-05 14:40:00|12483.8|12482.4|12490.3|12488.9|12510.8|12509.4|12477.8|12476.4|764
1664981100000|2022-10-05 14:45:00|12490.8|12489.4|12486.8|12485.4|12496.3|12494.9|12481.8|12480.4|381
1664981400000|2022-10-05 14:50:00|12487.3|12485.9|12506.8|12505.4|12509.3|12507.9|12475.8|12474.4|864
1664981700000|2022-10-05 14:55:00|12507.3|12505.9|12477.3|12475.9|12508.8|12507.4|12471.8|12470.4|541
1664982000000|2022-10-05 15:00:00|12477.8|12476.4|12510.8|12509.4|12511.8|12510.4|12471.8|12470.4|588
1664982300000|2022-10-05 15:05:00|12510.3|12508.9|12503.3|12501.9|12510.8|12509.4|12489.8|12488.4|506
1664982600000|2022-10-05 15:10:00|12502.8|12501.4|12500.8|12499.4|12507.8|12506.4|12495.3|12493.9|981
1664982900000|2022-10-05 15:15:00|12501.3|12499.9|12515.8|12514.4|12516.8|12515.4|12491.8|12490.4|448
1664983200000|2022-10-05 15:20:00|12516.3|12514.9|12517.8|12516.4|12519.8|12518.4|12503.8|12502.4|682
1664983500000|2022-10-05 15:25:00|12518.3|12516.9|12518.3|12516.9|12525.8|12524.4|12507.8|12506.4|1895
1664983800000|2022-10-05 15:30:00|12518.8|12517.4|12516.5|12513.7|12531.5|12528.7|12514|12511.2|2282
1664984100000|2022-10-05 15:35:00|12517.5|12514.7|12549.5|12546.7|12550.5|12547.7|12517.5|12514.7|1101
1664984400000|2022-10-05 15:40:00|12550|12547.2|12534.5|12531.7|12550|12547.2|12533.5|12530.7|276
1664984700000|2022-10-05 15:45:00|12534|12531.2|12519|12516.2|12536.5|12533.7|12519|12516.2|270
1664985000000|2022-10-05 15:50:00|12519.5|12516.7|12530.5|12527.7|12531.5|12528.7|12517.5|12514.7|146
1664985300000|2022-10-05 15:55:00|12530|12527.2|12536.5|12533.7|12537|12534.2|12527.5|12524.7|455
1664985600000|2022-10-05 16:00:00|12537|12534.2|12522.5|12519.7|12538.5|12535.7|12510.5|12507.7|232
1664985900000|2022-10-05 16:05:00|12523|12520.2|12562.5|12559.7|12569|12566.2|12522.5|12519.7|522
1664986200000|2022-10-05 16:10:00|12562|12559.2|12581|12578.2|12596|12593.2|12560.5|12557.7|529
1664986500000|2022-10-05 16:15:00|12581.5|12578.7|12587.5|12584.7|12601|12598.2|12581|12578.2|284
1664986800000|2022-10-05 16:20:00|12588|12585.2|12581|12578.2|12589|12586.2|12569|12566.2|296
1664987100000|2022-10-05 16:25:00|12581.5|12578.7|12569|12566.2|12583.5|12580.7|12564|12561.2|145
1664987400000|2022-10-05 16:30:00|12569.5|12566.7|12566.5|12563.7|12581.5|12578.7|12564|12561.2|171
1664987700000|2022-10-05 16:35:00|12567|12564.2|12570.5|12567.7|12571|12568.2|12561|12558.2|100
1664988000000|2022-10-05 16:40:00|12570|12567.2|12574.5|12571.7|12575|12572.2|12561.5|12558.7|110
1664988300000|2022-10-05 16:45:00|12575|12572.2|12607|12604.2|12609|12606.2|12568.5|12565.7|358
1664988600000|2022-10-05 16:50:00|12606.5|12603.7|12606|12603.2|12611.5|12608.7|12599|12596.2|296
1664988900000|2022-10-05 16:55:00|12606.5|12603.7|12590|12587.2|12606.5|12603.7|12588|12585.2|262
1664989200000|2022-10-05 17:00:00|12590.5|12587.7|12595|12592.2|12601|12598.2|12587.5|12584.7|169
1664989500000|2022-10-05 17:05:00|12595.5|12592.7|12600.5|12597.7|12614.5|12611.7|12594|12591.2|200
1664989800000|2022-10-05 17:10:00|12601|12598.2|12610|12607.2|12610|12607.2|12600.5|12597.7|115
1664990100000|2022-10-05 17:15:00|12610.5|12607.7|12623|12620.2|12623.5|12620.7|12606|12603.2|234
1664990400000|2022-10-05 17:20:00|12623.5|12620.7|12622|12619.2|12640|12637.2|12622|12619.2|250
1664990700000|2022-10-05 17:25:00|12621.5|12618.7|12610|12607.2|12626|12623.2|12610|12607.2|181
1664991000000|2022-10-05 17:30:00|12609.5|12606.7|12593.5|12590.7|12613|12610.2|12591.5|12588.7|280
1664991300000|2022-10-05 17:35:00|12594|12591.2|12602|12599.2|12602.5|12599.7|12590.5|12587.7|162
1664991600000|2022-10-05 17:40:00|12601.5|12598.7|12598.5|12595.7|12602|12599.2|12589.5|12586.7|148
1664991900000|2022-10-05 17:45:00|12598|12595.2|12609.5|12606.7|12614.5|12611.7|12591|12588.2|104
1664992200000|2022-10-05 17:50:00|12609|12606.2|12597.5|12594.7|12612.5|12609.7|12592.5|12589.7|98
1664992500000|2022-10-05 17:55:00|12598|12595.2|12582|12579.2|12601.5|12598.7|12581|12578.2|97
1664992800000|2022-10-05 18:00:00|12581.5|12578.7|12597|12594.2|12602|12599.2|12580.5|12577.7|141
1664993100000|2022-10-05 18:05:00|12597.5|12594.7|12590|12587.2|12604.5|12601.7|12589|12586.2|62
1664993400000|2022-10-05 18:10:00|12590.5|12587.7|12600.5|12597.7|12608|12605.2|12590|12587.2|54
1664993700000|2022-10-05 18:15:00|12601|12598.2|12610.5|12607.7|12615.5|12612.7|12595|12592.2|143
1664994000000|2022-10-05 18:20:00|12611|12608.2|12609.5|12606.7|12611.5|12608.7|12602|12599.2|101
1664994300000|2022-10-05 18:25:00|12609|12606.2|12611|12608.2|12616.5|12613.7|12598|12595.2|84
1664994600000|2022-10-05 18:30:00|12611.5|12608.7|12599|12596.2|12614|12611.2|12597.5|12594.7|50
1664994900000|2022-10-05 18:35:00|12598.5|12595.7|12608.5|12605.7|12616.5|12613.7|12598|12595.2|160
1664995200000|2022-10-05 18:40:00|12609|12606.2|12607|12604.2|12610|12607.2|12603|12600.2|66
1664995500000|2022-10-05 18:45:00|12606.5|12603.7|12603|12600.2|12611.5|12608.7|12601.5|12598.7|74
1664995800000|2022-10-05 18:50:00|12603.5|12600.7|12609|12606.2|12615.5|12612.7|12598|12595.2|79
1664996100000|2022-10-05 18:55:00|12608.5|12605.7|12618|12615.2|12619.5|12616.7|12607|12604.2|153
1664996400000|2022-10-05 19:00:00|12618.5|12615.7|12636|12633.2|12640.5|12637.7|12618.5|12615.7|210
1664996700000|2022-10-05 19:05:00|12636.5|12633.7|12630.5|12627.7|12637|12634.2|12620.5|12617.7|65
1664997000000|2022-10-05 19:10:00|12630|12627.2|12644.5|12641.7|12645.5|12642.7|12625|12622.2|132
1664997300000|2022-10-05 19:15:00|12645|12642.2|12657|12654.2|12667|12664.2|12640|12637.2|398
1664997600000|2022-10-05 19:20:00|12656.5|12653.7|12650.5|12647.7|12664.5|12661.7|12642|12639.2|189
1664997900000|2022-10-05 19:25:00|12651|12648.2|12632|12629.2|12651|12648.2|12629|12626.2|165
1664998200000|2022-10-05 19:30:00|12632.5|12629.7|12632|12629.2|12643|12640.2|12631|12628.2|151
1664998500000|2022-10-05 19:35:00|12631.5|12628.7|12628|12625.2|12637.5|12634.7|12624|12621.2|142
1664998800000|2022-10-05 19:40:00|12627.5|12624.7|12637|12634.2|12638.5|12635.7|12626|12623.2|111
1664999100000|2022-10-05 19:45:00|12636.5|12633.7|12625|12622.2|12639|12636.2|12625|12622.2|167
1664999400000|2022-10-05 19:50:00|12624|12621.2|12596|12593.2|12625.5|12622.7|12586|12583.2|575
1664999700000|2022-10-05 19:55:00|12596.5|12593.7|12603|12600.2|12604.5|12601.7|12589|12586.2|297
1665000000000|2022-10-05 20:00:00|12606.4|12599.4|12611|12604|12621.4|12614.4|12600.6|12593.6|42
1665000300000|2022-10-05 20:05:00|12611.8|12604.8|12617.5|12610.5|12620|12613|12611|12604|0
1665000600000|2022-10-05 20:10:00|12617.6|12610.6|12616.9|12609.9|12619.6|12612.6|12612.6|12605.6|0
1665000900000|2022-10-05 20:15:00|12617.8|12610.8|12612.7|12605.7|12618.6|12611.6|12612.7|12605.7|0
1665001200000|2022-10-05 20:20:00|12611.9|12604.9|12604.4|12597.4|12614.5|12607.5|12604.4|12597.4|0
1665001500000|2022-10-05 20:25:00|12602.7|12595.7|12596.7|12589.7|12603.7|12596.7|12594.7|12587.7|0
1665001800000|2022-10-05 20:30:00|12597.1|12590.1|12599.2|12592.2|12602.6|12595.6|12597.1|12590.1|0
1665002100000|2022-10-05 20:35:00|12598.8|12591.8|12599.8|12592.8|12600.7|12593.7|12593.4|12586.4|0
1665002400000|2022-10-05 20:40:00|12599|12592|12595.9|12588.9|12599|12592|12594.1|12587.1|0
1665002700000|2022-10-05 20:45:00|12596.7|12589.7|12594.6|12587.6|12599.5|12592.5|12594.6|12587.6|0
1665003000000|2022-10-05 20:50:00|12594.7|12587.7|12592.6|12585.6|12596.1|12589.1|12592.4|12585.4|0
1665003300000|2022-10-05 20:55:00|12593.4|12586.4|12594.4|12587.4|12596|12589|12592.3|12585.3|0
1665003600000|2022-10-05 21:00:00|12594.2|12587.2|12593.7|12586.7|12595|12588|12592.2|12585.2|0
1665003900000|2022-10-05 21:05:00|12593.8|12586.8|12593|12586|12594|12587|12592.9|12585.9|0
1665004200000|2022-10-05 21:10:00|12592.6|12585.6|12593.7|12586.7|12594|12587|12592.6|12585.6|0
1665004500000|2022-10-05 21:15:00|12593.9|12586.9|12593.8|12586.8|12594.1|12587.1|12593.3|12586.3|0
1665004800000|2022-10-05 21:20:00|12594|12587|12593.2|12586.2|12594|12587|12592.9|12585.9|0
1665005100000|2022-10-05 21:25:00|12593.4|12586.4|12593.9|12586.9|12594.2|12587.2|12593.3|12586.3|0
1665005400000|2022-10-05 21:30:00|12593.3|12586.3|12588.1|12581.1|12593.3|12586.3|12586.7|12579.7|0
1665005700000|2022-10-05 21:35:00|12588.2|12581.2|12587.1|12580.1|12590.1|12583.1|12586.1|12579.1|0
1665006000000|2022-10-05 21:40:00|12586.8|12579.8|12586.4|12579.4|12587.8|12580.8|12586.3|12579.3|0
1665006600000|2022-10-05 21:50:00|12586.5|12579.5|12589.2|12582.2|12589.5|12582.5|12586.2|12579.2|0
1665006900000|2022-10-05 21:55:00|12589.3|12582.3|12590|12583|12592|12585|12589.3|12582.3|0
1665007200000|2022-10-05 22:00:00|12590.4|12583.4|12586|12579|12594|12587|12582.2|12575.2|0
1665007500000|2022-10-05 22:05:00|12585.6|12578.6|12582.9|12575.9|12586.9|12579.9|12582.3|12575.3|0
1665007800000|2022-10-05 22:10:00|12582.5|12575.5|12585.7|12578.7|12588.6|12581.6|12580.2|12573.2|0
1665008100000|2022-10-05 22:15:00|12586.5|12579.5|12597.6|12590.6|12600|12593|12586.5|12579.5|0
1665008400000|2022-10-05 22:20:00|12598|12591|12597|12590|12598|12591|12589.5|12582.5|0
1665008700000|2022-10-05 22:25:00|12596.6|12589.6|12594.1|12587.1|12596.6|12589.6|12590.4|12583.4|0
1665009000000|2022-10-05 22:30:00|12593.2|12586.2|12592.6|12585.6|12594.9|12587.9|12588.9|12581.9|0
1665009300000|2022-10-05 22:35:00|12593.1|12586.1|12607.2|12600.2|12608.8|12601.8|12593.1|12586.1|0
1665009600000|2022-10-05 22:40:00|12606.8|12599.8|12605.9|12598.9|12609|12602|12604.3|12597.3|0
1665009900000|2022-10-05 22:45:00|12606.8|12599.8|12607.8|12600.8|12607.8|12600.8|12605.5|12598.5|0
1665010200000|2022-10-05 22:50:00|12608.6|12601.6|12612.7|12605.7|12614.8|12607.8|12603.6|12596.6|0
1665010500000|2022-10-05 22:55:00|12612.3|12605.3|12610.8|12603.8|12614.4|12607.4|12608.7|12601.7|0
1665010800000|2022-10-05 23:00:00|12609.9|12602.9|12604.7|12597.7|12613.9|12606.9|12604.3|12597.3|0
1665011100000|2022-10-05 23:05:00|12605.2|12598.2|12604.7|12597.7|12606.8|12599.8|12602.7|12595.7|0
1665011400000|2022-10-05 23:10:00|12605.1|12598.1|12609.8|12602.8|12612.4|12605.4|12604.3|12597.3|0
1665011700000|2022-10-05 23:15:00|12609.4|12602.4|12615.1|12608.1|12619.5|12612.5|12609|12602|0
1665012000000|2022-10-05 23:20:00|12614.7|12607.7|12619.4|12612.4|12620.2|12613.2|12614.3|12607.3|0
1665012300000|2022-10-05 23:25:00|12618.6|12611.6|12614.1|12607.1|12620.7|12613.7|12612.4|12605.4|0
1665012600000|2022-10-05 23:30:00|12613.7|12606.7|12617.2|12610.2|12617.2|12610.2|12611.8|12604.8|0
1665012900000|2022-10-05 23:35:00|12616.4|12609.4|12620.5|12613.5|12620.5|12613.5|12616.4|12609.4|0
1665013200000|2022-10-05 23:40:00|12620.1|12613.1|12626.4|12619.4|12626.4|12619.4|12618|12611|0
1665013500000|2022-10-05 23:45:00|12626.3|12619.3|12632.8|12625.8|12633.6|12626.6|12626.3|12619.3|0
1665013800000|2022-10-05 23:50:00|12633.2|12626.2|12645.6|12638.6|12650.7|12643.7|12630.7|12623.7|0
1665014100000|2022-10-05 23:55:00|12646|12639|12648.1|12641.1|12652|12645|12644.5|12637.5|0
1665014400000|2022-10-06 00:00:00|12649|12642|12647.4|12640.4|12650|12643|12640.8|12633.8|0
1665014700000|2022-10-06 00:05:00|12647.8|12640.8|12641.4|12634.4|12648.2|12641.2|12636.5|12629.5|0
1665015000000|2022-10-06 00:10:00|12640.6|12633.6|12659|12652|12664.7|12657.7|12640.1|12633.1|0
1665015300000|2022-10-06 00:15:00|12659.4|12652.4|12688.1|12683.1|12689.6|12684.6|12658.2|12651.2|156
1665015600000|2022-10-06 00:20:00|12687.6|12682.6|12692.1|12687.1|12700.6|12695.6|12685.1|12680.1|119
1665015900000|2022-10-06 00:25:00|12692.6|12687.6|12695.1|12690.1|12698.1|12693.1|12687.6|12682.6|21
1665016200000|2022-10-06 00:30:00|12695.6|12690.6|12692.6|12687.6|12697.6|12692.6|12691.6|12686.6|18
1665016500000|2022-10-06 00:35:00|12692.1|12687.1|12689.1|12684.1|12692.1|12687.1|12685.6|12680.6|28
1665016800000|2022-10-06 00:40:00|12689.6|12684.6|12694.1|12689.1|12699.1|12694.1|12689.1|12684.1|17
1665017100000|2022-10-06 00:45:00|12694.6|12689.6|12704.1|12699.1|12706.6|12701.6|12694.6|12689.6|58
1665017400000|2022-10-06 00:50:00|12704.6|12699.6|12693.1|12688.1|12704.6|12699.6|12692.6|12687.6|31
1665017700000|2022-10-06 00:55:00|12692.6|12687.6|12686.1|12681.1|12693.1|12688.1|12686.1|12681.1|17
1665018000000|2022-10-06 01:00:00|12686.6|12681.6|12690.1|12685.1|12691.1|12686.1|12679.1|12674.1|52
1665018300000|2022-10-06 01:05:00|12690.6|12685.6|12691.1|12686.1|12698.6|12693.6|12688.1|12683.1|27
1665018600000|2022-10-06 01:10:00|12690.6|12685.6|12676.6|12671.6|12691.1|12686.1|12675.1|12670.1|22
1665018900000|2022-10-06 01:15:00|12676.1|12671.1|12692.1|12687.1|12692.6|12687.6|12672.6|12667.6|34
1665019200000|2022-10-06 01:20:00|12691.6|12686.6|12666.6|12661.6|12692.1|12687.1|12666.6|12661.6|40
1665019500000|2022-10-06 01:25:00|12667.1|12662.1|12666.1|12661.1|12676.1|12671.1|12663.6|12658.6|34
1665019800000|2022-10-06 01:30:00|12666.6|12661.6|12683.6|12678.6|12684.1|12679.1|12656.6|12651.6|44
1665020100000|2022-10-06 01:35:00|12683.1|12678.1|12677.1|12672.1|12685.1|12680.1|12669.1|12664.1|34
1665020400000|2022-10-06 01:40:00|12676.6|12671.6|12680.1|12675.1|12681.6|12676.6|12667.1|12662.1|24
1665020700000|2022-10-06 01:45:00|12680.6|12675.6|12686.1|12681.1|12691.1|12686.1|12679.6|12674.6|23
1665021000000|2022-10-06 01:50:00|12686.6|12681.6|12692.1|12687.1|12706.6|12701.6|12685.6|12680.6|72
1665021300000|2022-10-06 01:55:00|12691.6|12686.6|12685.1|12680.1|12693.1|12688.1|12682.6|12677.6|25
1665021600000|2022-10-06 02:00:00|12684.6|12679.6|12693.6|12688.6|12696.6|12691.6|12684.1|12679.1|21
1665021900000|2022-10-06 02:05:00|12693.1|12688.1|12681.1|12676.1|12696.6|12691.6|12681.1|12676.1|22
1665022200000|2022-10-06 02:10:00|12680.6|12675.6|12683.6|12678.6|12686.6|12681.6|12676.1|12671.1|30
1665022500000|2022-10-06 02:15:00|12684.1|12679.1|12683.6|12678.6|12686.1|12681.1|12678.1|12673.1|16
1665022800000|2022-10-06 02:20:00|12683.1|12678.1|12678.1|12673.1|12690.1|12685.1|12677.1|12672.1|16
1665023100000|2022-10-06 02:25:00|12678.6|12673.6|12680.1|12675.1|12687.6|12682.6|12678.1|12673.1|6
1665023400000|2022-10-06 02:30:00|12680.6|12675.6|12686.1|12681.1|12687.1|12682.1|12673.6|12668.6|28
1665023700000|2022-10-06 02:35:00|12685.6|12680.6|12679.6|12674.6|12687.1|12682.1|12677.1|12672.1|15
1665024000000|2022-10-06 02:40:00|12679.1|12674.1|12682.6|12677.6|12689.1|12684.1|12679.1|12674.1|28
1665024300000|2022-10-06 02:45:00|12683.1|12678.1|12688.1|12683.1|12692.1|12687.1|12683.1|12678.1|33
1665024600000|2022-10-06 02:50:00|12687.6|12682.6|12689.6|12684.6|12691.1|12686.1|12684.1|12679.1|9
1665024900000|2022-10-06 02:55:00|12689.1|12684.1|12687.1|12682.1|12695.1|12690.1|12684.1|12679.1|26
1665025200000|2022-10-06 03:00:00|12687.6|12682.6|12688.6|12683.6|12692.6|12687.6|12687.6|12682.6|9
1665025500000|2022-10-06 03:05:00|12688.1|12683.1|12690.6|12685.6|12692.1|12687.1|12687.6|12682.6|16
1665025800000|2022-10-06 03:10:00|12691.1|12686.1|12697.1|12692.1|12697.6|12692.6|12689.1|12684.1|35
1665026100000|2022-10-06 03:15:00|12696.6|12691.6|12695.1|12690.1|12698.1|12693.1|12691.6|12686.6|50
1665026400000|2022-10-06 03:20:00|12695.6|12690.6|12695.6|12690.6|12697.1|12692.1|12692.6|12687.6|10
1665026700000|2022-10-06 03:25:00|12695.1|12690.1|12699.6|12694.6|12702.1|12697.1|12693.6|12688.6|38
1665027000000|2022-10-06 03:30:00|12699.1|12694.1|12691.1|12686.1|12700.1|12695.1|12691.1|12686.1|18
1665027300000|2022-10-06 03:35:00|12691.6|12686.6|12691.1|12686.1|12694.6|12689.6|12690.6|12685.6|7
1665027600000|2022-10-06 03:40:00|12691.6|12686.6|12692.1|12687.1|12694.1|12689.1|12689.1|12684.1|17
1665027900000|2022-10-06 03:45:00|12692.6|12687.6|12688.6|12683.6|12694.6|12689.6|12688.6|12683.6|23
1665028200000|2022-10-06 03:50:00|12689.1|12684.1|12690.1|12685.1|12691.1|12686.1|12685.6|12680.6|10
1665028500000|2022-10-06 03:55:00|12691.1|12686.1|12688.1|12683.1|12691.1|12686.1|12687.6|12682.6|6
1665028800000|2022-10-06 04:00:00|12688.6|12683.6|12686.1|12681.1|12688.6|12683.6|12682.1|12677.1|9
1665029100000|2022-10-06 04:05:00|12685.6|12680.6|12684.1|12679.1|12687.1|12682.1|12682.6|12677.6|4
1665029400000|2022-10-06 04:10:00|12684.6|12679.6|12685.1|12680.1|12687.6|12682.6|12683.1|12678.1|8
1665029700000|2022-10-06 04:15:00|12685.6|12680.6|12688.1|12683.1|12689.6|12684.6|12679.1|12674.1|24
1665030000000|2022-10-06 04:20:00|12688.6|12683.6|12691.1|12686.1|12693.1|12688.1|12688.6|12683.6|12
1665030300000|2022-10-06 04:25:00|12690.6|12685.6|12688.1|12683.1|12692.1|12687.1|12683.1|12678.1|27
1665030600000|2022-10-06 04:30:00|12687.6|12682.6|12685.6|12680.6|12688.1|12683.1|12682.1|12677.1|12
1665030900000|2022-10-06 04:35:00|12686.1|12681.1|12681.1|12676.1|12688.1|12683.1|12680.6|12675.6|23
1665031200000|2022-10-06 04:40:00|12681.6|12676.6|12685.1|12680.1|12685.6|12680.6|12681.6|12676.6|12
1665031500000|2022-10-06 04:45:00|12685.6|12680.6|12689.1|12684.1|12690.1|12685.1|12684.6|12679.6|18
1665031800000|2022-10-06 04:50:00|12689.6|12684.6|12691.6|12686.6|12694.1|12689.1|12689.1|12684.1|17
1665032100000|2022-10-06 04:55:00|12692.1|12687.1|12694.1|12689.1|12694.6|12689.6|12689.1|12684.1|15
1665032400000|2022-10-06 05:00:00|12694.6|12689.6|12690.6|12685.6|12698.1|12693.1|12687.6|12682.6|53
1665032700000|2022-10-06 05:05:00|12690.1|12685.1|12687.1|12682.1|12691.1|12686.1|12686.6|12681.6|25
1665033000000|2022-10-06 05:10:00|12687.6|12682.6|12689.1|12684.1|12692.6|12687.6|12683.6|12678.6|38
1665033300000|2022-10-06 05:15:00|12688.6|12683.6|12684.6|12679.6|12691.1|12686.1|12682.6|12677.6|42
1665033600000|2022-10-06 05:20:00|12683.1|12678.1|12683.1|12678.1|12685.6|12680.6|12680.6|12675.6|30
1665033900000|2022-10-06 05:25:00|12684.6|12679.6|12692.1|12687.1|12692.1|12687.1|12682.1|12677.1|27
1665034200000|2022-10-06 05:30:00|12691.6|12686.6|12698.1|12693.1|12700.1|12695.1|12690.6|12685.6|65
1665034500000|2022-10-06 05:35:00|12697.6|12692.6|12701.1|12696.1|12702.6|12697.6|12696.6|12691.6|45
1665034800000|2022-10-06 05:40:00|12701.6|12696.6|12691.6|12686.6|12702.1|12697.1|12691.1|12686.1|43
1665035100000|2022-10-06 05:45:00|12692.1|12687.1|12699.6|12694.6|12702.6|12697.6|12691.1|12686.1|161
1665035400000|2022-10-06 05:50:00|12700.1|12695.1|12694.1|12689.1|12700.1|12695.1|12694.1|12689.1|30
1665035700000|2022-10-06 05:55:00|12694.6|12689.6|12687.1|12682.1|12696.1|12691.1|12687.1|12682.1|90
1665036000000|2022-10-06 06:00:00|12687.6|12682.6|12662|12659.2|12687.6|12683.7|12659|12656.2|353
1665036300000|2022-10-06 06:05:00|12660|12657.2|12667|12664.2|12673|12670.2|12659|12656.2|206
1665036600000|2022-10-06 06:10:00|12667.5|12664.7|12651|12648.2|12668|12665.2|12644.5|12641.7|328
1665036900000|2022-10-06 06:15:00|12650.5|12647.7|12638|12635.2|12651|12648.2|12636.5|12633.7|146
1665037200000|2022-10-06 06:20:00|12638.5|12635.7|12641|12638.2|12644.5|12641.7|12631.5|12628.7|213
1665037500000|2022-10-06 06:25:00|12640.5|12637.7|12626|12623.2|12643|12640.2|12620.5|12617.7|269
1665037800000|2022-10-06 06:30:00|12625.5|12622.7|12637|12634.2|12639|12636.2|12621|12618.2|203
1665038100000|2022-10-06 06:35:00|12637.5|12634.7|12621|12618.2|12641|12638.2|12621|12618.2|235
1665038400000|2022-10-06 06:40:00|12621.5|12618.7|12636|12633.2|12640|12637.2|12621|12618.2|197
1665038700000|2022-10-06 06:45:00|12636.5|12633.7|12636|12633.2|12640|12637.2|12633|12630.2|110
1665039000000|2022-10-06 06:50:00|12635.5|12632.7|12626|12623.2|12635.5|12632.7|12620|12617.2|189
1665039300000|2022-10-06 06:55:00|12625|12622.2|12598|12595.2|12629|12626.2|12594.5|12591.7|449
1665039600000|2022-10-06 07:00:00|12597.3|12595.9|12598.3|12596.9|12611.3|12609.9|12577.8|12576.4|1892
1665039900000|2022-10-06 07:05:00|12599.3|12597.9|12618.3|12616.9|12625.8|12624.4|12590.3|12588.9|824
1665040200000|2022-10-06 07:10:00|12618.8|12617.4|12632.8|12631.4|12644.3|12642.9|12618.8|12617.4|908
1665040500000|2022-10-06 07:15:00|12633.3|12631.9|12624.3|12622.9|12645.8|12644.4|12622.8|12621.4|602
1665040800000|2022-10-06 07:20:00|12624.8|12623.4|12594.3|12592.9|12632.3|12630.9|12593.3|12591.9|851
1665041100000|2022-10-06 07:25:00|12593.8|12592.4|12646.3|12644.9|12648.3|12646.9|12593.3|12591.9|638
1665041400000|2022-10-06 07:30:00|12645.8|12644.4|12619.3|12617.9|12646.3|12644.9|12612.3|12610.9|514
1665041700000|2022-10-06 07:35:00|12618.8|12617.4|12599.3|12597.9|12621.3|12619.9|12594.8|12593.4|438
1665042000000|2022-10-06 07:40:00|12599.1|12597.7|12594.6|12593.2|12613.6|12612.2|12594.6|12593.2|348
1665042300000|2022-10-06 07:45:00|12592.1|12590.7|12611.1|12609.7|12612.1|12610.7|12579.1|12577.7|518
1665042600000|2022-10-06 07:50:00|12611.6|12610.2|12603.1|12601.7|12613.1|12611.7|12585.1|12583.7|444
1665042900000|2022-10-06 07:55:00|12603.6|12602.2|12598.1|12596.7|12611.1|12609.7|12589.1|12587.7|336
1665043200000|2022-10-06 08:00:00|12597.1|12595.7|12595.6|12594.2|12598.1|12596.7|12580.1|12578.7|417
1665043500000|2022-10-06 08:05:00|12595.1|12593.7|12593.1|12591.7|12616.6|12615.2|12590.6|12589.2|352
1665043800000|2022-10-06 08:10:00|12592.6|12591.2|12581.1|12579.7|12594.6|12593.2|12573.6|12572.2|436
1665044100000|2022-10-06 08:15:00|12580.6|12579.2|12589.6|12588.2|12599.6|12598.2|12580.6|12579.2|222
1665044400000|2022-10-06 08:20:00|12590.1|12588.7|12561.1|12559.7|12593.6|12592.2|12560.1|12558.7|493
1665044700000|2022-10-06 08:25:00|12560.6|12559.2|12569.1|12567.7|12569.1|12567.7|12558.1|12556.7|379
1665045000000|2022-10-06 08:30:00|12568.6|12567.2|12559.1|12557.7|12577.6|12576.2|12553.1|12551.7|646
1665045300000|2022-10-06 08:35:00|12559.6|12558.2|12557.1|12555.7|12571.6|12570.2|12556.6|12555.2|384
1665045600000|2022-10-06 08:40:00|12557.6|12556.2|12548.1|12546.7|12559.1|12557.7|12545.1|12543.7|401
1665045900000|2022-10-06 08:45:00|12548.6|12547.2|12551.1|12549.7|12563.6|12562.2|12545.6|12544.2|419
1665046200000|2022-10-06 08:50:00|12551.6|12550.2|12550.1|12548.7|12553.6|12552.2|12538.6|12537.2|308
1665046500000|2022-10-06 08:55:00|12549.6|12548.2|12548.1|12546.7|12550.1|12548.7|12536.6|12535.2|308
1665046800000|2022-10-06 09:00:00|12548.6|12547.2|12538.6|12537.2|12549.6|12548.2|12528.6|12527.2|425
1665047100000|2022-10-06 09:05:00|12538.1|12536.7|12542.1|12540.7|12549.6|12548.2|12536.6|12535.2|369
1665047400000|2022-10-06 09:10:00|12542.6|12541.2|12538.1|12536.7|12549.6|12548.2|12536.1|12534.7|239
1665047700000|2022-10-06 09:15:00|12538.6|12537.2|12537.1|12535.7|12539.6|12538.2|12528.6|12527.2|289
1665048000000|2022-10-06 09:20:00|12536.6|12535.2|12542.6|12541.2|12547.6|12546.2|12533.6|12532.2|316
1665048300000|2022-10-06 09:25:00|12542.1|12540.7|12544.6|12543.2|12545.6|12544.2|12537.1|12535.7|275
1665048600000|2022-10-06 09:30:00|12545.1|12543.7|12542.1|12540.7|12555.6|12554.2|12538.1|12536.7|414
1665048900000|2022-10-06 09:35:00|12541.6|12540.2|12528.1|12526.7|12544.1|12542.7|12520.1|12518.7|631
1665049200000|2022-10-06 09:40:00|12527.6|12526.2|12521.1|12519.7|12532.6|12531.2|12517.6|12516.2|255
1665049500000|2022-10-06 09:45:00|12520.6|12519.2|12514.1|12512.7|12523.6|12522.2|12505.6|12504.2|539
1665049800000|2022-10-06 09:50:00|12513.6|12512.2|12496.1|12494.7|12513.6|12512.2|12494.1|12492.7|627
1665050100000|2022-10-06 09:55:00|12495.1|12493.7|12489.1|12487.7|12501.1|12499.7|12486.1|12484.7|493
1665050400000|2022-10-06 10:00:00|12488.1|12486.7|12485.1|12483.7|12493.6|12492.2|12476.1|12474.7|688
1665050700000|2022-10-06 10:05:00|12484.6|12483.2|12466.1|12464.7|12490.1|12488.7|12463.6|12462.2|551
1665051000000|2022-10-06 10:10:00|12467.1|12465.7|12474.6|12473.2|12482.6|12481.2|12465.1|12463.7|429
1665051300000|2022-10-06 10:15:00|12475.1|12473.7|12467.1|12465.7|12478.6|12477.2|12465.6|12464.2|401
1665051600000|2022-10-06 10:20:00|12466.6|12465.2|12467.6|12466.2|12472.6|12471.2|12464.6|12463.2|345
1665051900000|2022-10-06 10:25:00|12468.1|12466.7|12462.6|12461.2|12469.1|12467.7|12452.6|12451.2|574
1665052200000|2022-10-06 10:30:00|12462.1|12460.7|12481.6|12480.2|12482.6|12481.2|12460.6|12459.2|492
1665052500000|2022-10-06 10:35:00|12481.1|12479.7|12471.1|12469.7|12482.6|12481.2|12467.1|12465.7|354
1665052800000|2022-10-06 10:40:00|12470.6|12469.2|12463.1|12461.7|12471.6|12470.2|12459.1|12457.7|290
1665053100000|2022-10-06 10:45:00|12462.6|12461.2|12461.6|12460.2|12465.6|12464.2|12453.6|12452.2|309
1665053400000|2022-10-06 10:50:00|12459.6|12458.2|12465.6|12464.2|12468.6|12467.2|12455.1|12453.7|198
1665053700000|2022-10-06 10:55:00|12466.1|12464.7|12470.6|12469.2|12472.6|12471.2|12461.1|12459.7|348
1665054000000|2022-10-06 11:00:00|12470.1|12468.7|12489.6|12488.2|12492.6|12491.2|12469.6|12468.2|718
1665054300000|2022-10-06 11:05:00|12490.1|12488.7|12481.1|12479.7|12494.6|12493.2|12479.1|12477.7|317
1665054600000|2022-10-06 11:10:00|12481.6|12480.2|12475.6|12474.2|12488.1|12486.7|12474.6|12473.2|266
1665054900000|2022-10-06 11:15:00|12476.1|12474.7|12473.6|12472.2|12485.6|12484.2|12470.1|12468.7|214
1665055200000|2022-10-06 11:20:00|12473.1|12471.7|12470.1|12468.7|12480.1|12478.7|12465.6|12464.2|215
1665055500000|2022-10-06 11:25:00|12470.6|12469.2|12475.6|12474.2|12476.6|12475.2|12467.6|12466.2|616
1665055800000|2022-10-06 11:30:00|12475.1|12473.7|12508.1|12506.7|12514.6|12513.2|12473.1|12471.7|525
1665056100000|2022-10-06 11:35:00|12508.6|12507.2|12493.1|12491.7|12509.1|12507.7|12486.1|12484.7|233
1665056400000|2022-10-06 11:40:00|12493.6|12492.2|12484.6|12483.2|12495.6|12494.2|12482.1|12480.7|211
1665056700000|2022-10-06 11:45:00|12484.1|12482.7|12479.1|12477.7|12484.6|12483.2|12471.1|12469.7|167
1665057000000|2022-10-06 11:50:00|12479.6|12478.2|12485.1|12483.7|12487.6|12486.2|12477.1|12475.7|167
1665057300000|2022-10-06 11:55:00|12484.6|12483.2|12485.1|12483.7|12491.1|12489.7|12480.6|12479.2|130
1665057600000|2022-10-06 12:00:00|12484.6|12483.2|12480.1|12478.7|12490.6|12489.2|12477.1|12475.7|300
1665057900000|2022-10-06 12:05:00|12480.6|12479.2|12474.1|12472.7|12480.6|12479.2|12468.1|12466.7|214
1665058200000|2022-10-06 12:10:00|12474.6|12473.2|12492.1|12490.7|12493.1|12491.7|12474.6|12473.2|289
1665058500000|2022-10-06 12:15:00|12491.6|12490.2|12491.6|12490.2|12494.6|12493.2|12484.6|12483.2|186
1665058800000|2022-10-06 12:20:00|12492.1|12490.7|12500.1|12498.7|12504.6|12503.2|12492.1|12490.7|297
1665059100000|2022-10-06 12:25:00|12500.6|12499.2|12487.1|12485.7|12501.1|12499.7|12485.6|12484.2|228
1665059400000|2022-10-06 12:30:00|12487.6|12486.2|12517.1|12515.7|12533.1|12531.7|12487.6|12486.2|1168
1665059700000|2022-10-06 12:35:00|12516.6|12515.2|12524.1|12522.7|12525.1|12523.7|12513.6|12512.2|384
1665060000000|2022-10-06 12:40:00|12523.6|12522.2|12516.1|12514.7|12531.1|12529.7|12513.1|12511.7|496
1665060300000|2022-10-06 12:45:00|12515.6|12514.2|12498.1|12496.7|12518.1|12516.7|12497.1|12495.7|336
1665060600000|2022-10-06 12:50:00|12498.6|12497.2|12497.1|12495.7|12506.1|12504.7|12493.6|12492.2|245
1665060900000|2022-10-06 12:55:00|12498.1|12496.7|12507.6|12506.2|12507.6|12506.2|12493.1|12491.7|263
1665061200000|2022-10-06 13:00:00|12507.1|12505.7|12495.1|12493.7|12507.1|12505.7|12492.1|12490.7|226
1665061500000|2022-10-06 13:05:00|12494.6|12493.2|12501.6|12500.2|12508.1|12506.7|12489.6|12488.2|268
1665061800000|2022-10-06 13:10:00|12502.1|12500.7|12502.6|12501.2|12502.6|12501.2|12487.6|12486.2|254
1665062100000|2022-10-06 13:15:00|12502.1|12500.7|12493.6|12492.2|12502.6|12501.2|12490.6|12489.2|130
1665062400000|2022-10-06 13:20:00|12494.1|12492.7|12478.1|12476.7|12495.1|12493.7|12474.6|12473.2|252
1665062700000|2022-10-06 13:25:00|12478.6|12477.2|12478.1|12476.7|12483.6|12482.2|12473.6|12472.2|290
1665063000000|2022-10-06 13:30:00|12478.6|12477.2|12496.6|12495.2|12505.6|12504.2|12478.1|12476.7|838
1665063300000|2022-10-06 13:35:00|12496.1|12494.7|12514.1|12512.7|12514.1|12512.7|12483.1|12481.7|815
1665063600000|2022-10-06 13:40:00|12514.6|12513.2|12525.6|12524.2|12536.6|12535.2|12507.1|12505.7|1044
1665063900000|2022-10-06 13:45:00|12525.1|12523.7|12506.1|12504.7|12529.6|12528.2|12499.6|12498.2|744
1665064200000|2022-10-06 13:50:00|12506.6|12505.2|12524.1|12522.7|12537.6|12536.2|12504.6|12503.2|643
1665064500000|2022-10-06 13:55:00|12523.6|12522.2|12497.1|12495.7|12524.6|12523.2|12492.1|12490.7|575
1665064800000|2022-10-06 14:00:00|12497.6|12496.2|12469.1|12467.7|12497.6|12496.2|12460.6|12459.2|904
1665065100000|2022-10-06 14:05:00|12469.6|12468.2|12463.1|12461.7|12470.1|12468.7|12452.1|12450.7|846
1665065400000|2022-10-06 14:10:00|12463.8|12462.4|12445.8|12444.4|12464.3|12462.9|12435.3|12433.9|1060
1665065700000|2022-10-06 14:15:00|12445.3|12443.9|12460.3|12458.9|12465.3|12463.9|12444.8|12443.4|567
1665066000000|2022-10-06 14:20:00|12460.8|12459.4|12454.8|12453.4|12461.3|12459.9|12442.3|12440.9|523
1665066300000|2022-10-06 14:25:00|12454.3|12452.9|12438.8|12437.4|12461.8|12460.4|12438.3|12436.9|615
1665066600000|2022-10-06 14:30:00|12438.3|12436.9|12423.3|12421.9|12448.3|12446.9|12419.8|12418.4|865
1665066900000|2022-10-06 14:35:00|12423.8|12422.4|12437.3|12435.9|12443.3|12441.9|12421.3|12419.9|646
1665067200000|2022-10-06 14:40:00|12436.3|12434.9|12449.3|12447.9|12457.3|12455.9|12434.3|12432.9|480
1665067500000|2022-10-06 14:45:00|12448.8|12447.4|12466.8|12465.4|12468.8|12467.4|12441.3|12439.9|608
1665067800000|2022-10-06 14:50:00|12467.3|12465.9|12470.8|12469.4|12472.3|12470.9|12459.8|12458.4|425
1665068100000|2022-10-06 14:55:00|12471.3|12469.9|12474.8|12473.4|12476.3|12474.9|12456.8|12455.4|547
1665068400000|2022-10-06 15:00:00|12475.3|12473.9|12453.8|12452.4|12477.8|12476.4|12447.3|12445.9|678
1665068700000|2022-10-06 15:05:00|12454.3|12452.9|12464.3|12462.9|12477.8|12476.4|12454.3|12452.9|436
1665069000000|2022-10-06 15:10:00|12465.3|12463.9|12451.8|12450.4|12467.3|12465.9|12451.3|12449.9|391
1665069300000|2022-10-06 15:15:00|12451.3|12449.9|12481.3|12479.9|12483.3|12481.9|12451.3|12449.9|561
1665069600000|2022-10-06 15:20:00|12480.8|12479.4|12488.3|12486.9|12489.8|12488.4|12477.3|12475.9|657
1665069900000|2022-10-06 15:25:00|12488.8|12487.4|12479.8|12478.4|12488.8|12487.4|12475.8|12474.4|677
1665070200000|2022-10-06 15:30:00|12480.5|12477.7|12470|12467.2|12481.5|12478.7|12468|12465.2|809
1665070500000|2022-10-06 15:35:00|12471|12468.2|12467.5|12464.7|12486.5|12483.7|12465.5|12462.7|709
1665070800000|2022-10-06 15:40:00|12467|12464.2|12465.5|12462.7|12478|12475.2|12461|12458.2|302
1665071100000|2022-10-06 15:45:00|12466|12463.2|12478.5|12475.7|12485|12482.2|12465.5|12462.7|183
1665071400000|2022-10-06 15:50:00|12478|12475.2|12490|12487.2|12503.5|12500.7|12474|12471.2|440
1665071700000|2022-10-06 15:55:00|12490.5|12487.7|12459|12456.2|12495.5|12492.7|12454|12451.2|371
1665072000000|2022-10-06 16:00:00|12458.5|12455.7|12455.5|12452.7|12472|12469.2|12452|12449.2|432
1665072300000|2022-10-06 16:05:00|12456|12453.2|12457.5|12454.7|12462.5|12459.7|12453.5|12450.7|121
1665072600000|2022-10-06 16:10:00|12457|12454.2|12453|12450.2|12461.5|12458.7|12449.5|12446.7|118
1665072900000|2022-10-06 16:15:00|12453.5|12450.7|12460|12457.2|12462|12459.2|12447.5|12444.7|93
1665073200000|2022-10-06 16:20:00|12459.5|12456.7|12470.5|12467.7|12473|12470.2|12459|12456.2|133
1665073500000|2022-10-06 16:25:00|12471|12468.2|12483.5|12480.7|12483.5|12480.7|12470.5|12467.7|168
1665073800000|2022-10-06 16:30:00|12483|12480.2|12484|12481.2|12486|12483.2|12470|12467.2|154
1665074100000|2022-10-06 16:35:00|12483.5|12480.7|12490.5|12487.7|12491|12488.2|12478.5|12475.7|65
1665074400000|2022-10-06 16:40:00|12491|12488.2|12506|12503.2|12506.5|12503.7|12485.5|12482.7|118
1665074700000|2022-10-06 16:45:00|12505.5|12502.7|12504|12501.2|12513|12510.2|12498.5|12495.7|203
1665075000000|2022-10-06 16:50:00|12503.5|12500.7|12492|12489.2|12504.5|12501.7|12492|12489.2|141
1665075300000|2022-10-06 16:55:00|12491.5|12488.7|12504|12501.2|12511.5|12508.7|12491.5|12488.7|604
1665075600000|2022-10-06 17:00:00|12504.5|12501.7|12490|12487.2|12510|12507.2|12486.5|12483.7|258
1665075900000|2022-10-06 17:05:00|12490.5|12487.7|12480|12477.2|12492|12489.2|12478|12475.2|69
1665076200000|2022-10-06 17:10:00|12479.5|12476.7|12505.5|12502.7|12507|12504.2|12478|12475.2|118
1665076500000|2022-10-06 17:15:00|12505|12502.2|12501|12498.2|12513|12510.2|12496.5|12493.7|108
1665076800000|2022-10-06 17:20:00|12501.5|12498.7|12502.5|12499.7|12512|12509.2|12498|12495.2|221
1665077100000|2022-10-06 17:25:00|12502|12499.2|12503|12500.2|12504.5|12501.7|12492|12489.2|82
1665077400000|2022-10-06 17:30:00|12502.5|12499.7|12487|12484.2|12503|12500.2|12480.5|12477.7|107
1665077700000|2022-10-06 17:35:00|12487.5|12484.7|12480|12477.2|12489|12486.2|12478|12475.2|114
1665078000000|2022-10-06 17:40:00|12479.5|12476.7|12490.5|12487.7|12491.5|12488.7|12479.5|12476.7|66
1665078300000|2022-10-06 17:45:00|12490|12487.2|12495.5|12492.7|12497|12494.2|12489|12486.2|69
1665078600000|2022-10-06 17:50:00|12495|12492.2|12489|12486.2|12498|12495.2|12485|12482.2|97
1665078900000|2022-10-06 17:55:00|12488.5|12485.7|12486.5|12483.7|12496.5|12493.7|12484.5|12481.7|55
1665079200000|2022-10-06 18:00:00|12487|12484.2|12471.5|12468.7|12487.5|12484.7|12470|12467.2|174
1665079500000|2022-10-06 18:05:00|12471|12468.2|12472|12469.2|12474|12471.2|12465.5|12462.7|78
1665079800000|2022-10-06 18:10:00|12471.5|12468.7|12470|12467.2|12476|12473.2|12465.5|12462.7|54
1665080100000|2022-10-06 18:15:00|12469.5|12466.7|12458|12455.2|12471.5|12468.7|12457|12454.2|72
1665080400000|2022-10-06 18:20:00|12457.5|12454.7|12473|12470.2|12477|12474.2|12456|12453.2|174
1665080700000|2022-10-06 18:25:00|12472.5|12469.7|12467.5|12464.7|12480|12477.2|12464.5|12461.7|140
1665081000000|2022-10-06 18:30:00|12467|12464.2|12463.5|12460.7|12482.5|12479.7|12458|12455.2|66
1665081300000|2022-10-06 18:35:00|12464|12461.2|12467.5|12464.7|12475.5|12472.7|12462.5|12459.7|124
1665081600000|2022-10-06 18:40:00|12467|12464.2|12462|12459.2|12473.5|12470.7|12462|12459.2|77
1665081900000|2022-10-06 18:45:00|12461.5|12458.7|12445.5|12442.7|12462|12459.2|12445.5|12442.7|124
1665082200000|2022-10-06 18:50:00|12445|12442.2|12445.5|12442.7|12448|12445.2|12433.5|12430.7|212
1665082500000|2022-10-06 18:55:00|12445|12442.2|12453|12450.2|12458|12455.2|12444.5|12441.7|82
1665082800000|2022-10-06 19:00:00|12453.5|12450.7|12451|12448.2|12457|12454.2|12440.5|12437.7|94
1665083100000|2022-10-06 19:05:00|12450.5|12447.7|12450.5|12447.7|12452.5|12449.7|12441|12438.2|99
1665083400000|2022-10-06 19:10:00|12450|12447.2|12456|12453.2|12457|12454.2|12433|12430.2|146
1665083700000|2022-10-06 19:15:00|12456.5|12453.7|12448|12445.2|12460|12457.2|12440|12437.2|149
1665084000000|2022-10-06 19:20:00|12447.5|12444.7|12457|12454.2|12468|12465.2|12444|12441.2|241
1665084300000|2022-10-06 19:25:00|12457.5|12454.7|12474.5|12471.7|12475|12472.2|12457|12454.2|110
1665084600000|2022-10-06 19:30:00|12474|12471.2|12463.5|12460.7|12476|12473.2|12459.5|12456.7|121
1665084900000|2022-10-06 19:35:00|12463|12460.2|12458|12455.2|12465|12462.2|12456|12453.2|113
1665085200000|2022-10-06 19:40:00|12457.5|12454.7|12456.5|12453.7|12460.5|12457.7|12451|12448.2|68
1665085500000|2022-10-06 19:45:00|12457|12454.2|12449.5|12446.7|12466.5|12463.7|12448|12445.2|178
1665085800000|2022-10-06 19:50:00|12447|12444.2|12452|12449.2|12459|12456.2|12442|12439.2|277
1665086100000|2022-10-06 19:55:00|12452.5|12449.7|12435.5|12432.7|12463|12460.2|12435.5|12432.7|464
1665086400000|2022-10-06 20:00:00|12442.3|12435.3|12451.4|12444.4|12452.2|12445.2|12434|12427|560
1665086700000|2022-10-06 20:05:00|12452.2|12445.2|12442.3|12435.3|12457.4|12450.4|12442.3|12435.3|0
1665087000000|2022-10-06 20:10:00|12440.7|12433.7|12437|12430|12443.1|12436.1|12436.4|12429.4|0
1665087300000|2022-10-06 20:15:00|12437.8|12430.8|12425.1|12418.1|12443.2|12436.2|12420.5|12413.5|0
1665087600000|2022-10-06 20:20:00|12425.5|12418.5|12434.2|12427.2|12436.2|12429.2|12424|12417|0
1665087900000|2022-10-06 20:25:00|12434.6|12427.6|12428.7|12421.7|12434.6|12427.6|12424.8|12417.8|0
1665088200000|2022-10-06 20:30:00|12428.3|12421.3|12425.5|12418.5|12434.4|12427.4|12424.8|12417.8|0
1665088500000|2022-10-06 20:35:00|12424.7|12417.7|12428.1|12421.1|12434.8|12427.8|12424.7|12417.7|0
1665088800000|2022-10-06 20:40:00|12428.9|12421.9|12433.8|12426.8|12439.8|12432.8|12426.7|12419.7|0
1665089100000|2022-10-06 20:45:00|12433|12426|12431.2|12424.2|12439.9|12432.9|12430.6|12423.6|0
1665089400000|2022-10-06 20:50:00|12430.4|12423.4|12433.5|12426.5|12435.8|12428.8|12428.3|12421.3|0
1665089700000|2022-10-06 20:55:00|12432.7|12425.7|12430.2|12423.2|12436.9|12429.9|12429.3|12422.3|0
1665090000000|2022-10-06 21:00:00|12430.5|12423.5|12430.1|12423.1|12432|12425|12429.4|12422.4|0
1665090300000|2022-10-06 21:05:00|12430.4|12423.4|12427.5|12420.5|12430.6|12423.6|12427.4|12420.4|0
1665090600000|2022-10-06 21:10:00|12427.4|12420.4|12426|12419|12427.4|12420.4|12425.7|12418.7|0
1665090900000|2022-10-06 21:15:00|12426.4|12419.4|12426.5|12419.5|12426.5|12419.5|12425.7|12418.7|0
1665091200000|2022-10-06 21:20:00|12426.7|12419.7|12429.6|12422.6|12429.6|12422.6|12426.5|12419.5|0
1665091500000|2022-10-06 21:25:00|12429.7|12422.7|12429.8|12422.8|12430.1|12423.1|12429.7|12422.7|0
1665092100000|2022-10-06 21:35:00|12428.6|12421.6|12427.6|12420.6|12428.6|12421.6|12426.7|12419.7|0
1665092400000|2022-10-06 21:40:00|12427.7|12420.7|12427.2|12420.2|12427.7|12420.7|12426.5|12419.5|0
1665092700000|2022-10-06 21:45:00|12430.1|12423.1|12429.2|12422.2|12431.1|12424.1|12428|12421|0
1665093000000|2022-10-06 21:50:00|12428.6|12421.6|12428.9|12421.9|12430|12423|12428.6|12421.6|0
1665093300000|2022-10-06 21:55:00|12429.4|12422.4|12429.5|12422.5|12430.8|12423.8|12428.8|12421.8|0
1665093600000|2022-10-06 22:00:00|12413.1|12406.1|12423.6|12416.6|12425.2|12418.2|12400.5|12393.5|0
1665093900000|2022-10-06 22:05:00|12424.4|12417.4|12418.4|12411.4|12424.9|12417.9|12409.9|12402.9|0
1665094200000|2022-10-06 22:10:00|12419.3|12412.3|12421.8|12414.8|12425.5|12418.5|12415.6|12408.6|0
1665094500000|2022-10-06 22:15:00|12422.2|12415.2|12424.1|12417.1|12424.1|12417.1|12421.4|12414.4|0
1665094800000|2022-10-06 22:20:00|12424.9|12417.9|12416|12409|12428.2|12421.2|12416|12409|0
1665095100000|2022-10-06 22:25:00|12416.4|12409.4|12419.4|12412.4|12420.5|12413.5|12416.1|12409.1|0
1665095400000|2022-10-06 22:30:00|12419.8|12412.8|12424.2|12417.2|12430.8|12423.8|12419.8|12412.8|0
1665095700000|2022-10-06 22:35:00|12425|12418|12424.4|12417.4|12428.9|12421.9|12423.5|12416.5|0
1665096000000|2022-10-06 22:40:00|12424.8|12417.8|12424|12417|12429.3|12422.3|12423.2|12416.2|0
1665096300000|2022-10-06 22:45:00|12424.8|12417.8|12420.8|12413.8|12427.3|12420.3|12420.8|12413.8|0
1665096600000|2022-10-06 22:50:00|12420.4|12413.4|12414.4|12407.4|12422.9|12415.9|12414.4|12407.4|0
1665096900000|2022-10-06 22:55:00|12414.8|12407.8|12412.6|12405.6|12418|12411|12408.9|12401.9|0
1665097200000|2022-10-06 23:00:00|12411.4|12404.4|12424.5|12417.5|12426.4|12419.4|12409.8|12402.8|0
1665097500000|2022-10-06 23:05:00|12424.9|12417.9|12422.7|12415.7|12427.9|12420.9|12421.9|12414.9|0
1665097800000|2022-10-06 23:10:00|12422.3|12415.3|12425.2|12418.2|12425.2|12418.2|12421.1|12414.1|0
1665098100000|2022-10-06 23:15:00|12426|12419|12425.2|12418.2|12426.9|12419.9|12421.9|12414.9|0
1665098400000|2022-10-06 23:20:00|12424.8|12417.8|12426.1|12419.1|12426.9|12419.9|12422.8|12415.8|0
1665098700000|2022-10-06 23:25:00|12425.7|12418.7|12436|12429|12438.2|12431.2|12425.7|12418.7|0
1665099000000|2022-10-06 23:30:00|12436.4|12429.4|12431|12424|12437.7|12430.7|12430.2|12423.2|0
1665099300000|2022-10-06 23:35:00|12430.6|12423.6|12417.6|12410.6|12431|12424|12416|12409|0
1665099600000|2022-10-06 23:40:00|12418.5|12411.5|12416.5|12409.5|12419.4|12412.4|12414.3|12407.3|0
1665099900000|2022-10-06 23:45:00|12416.9|12409.9|12418.7|12411.7|12420.9|12413.9|12413.5|12406.5|0
1665100200000|2022-10-06 23:50:00|12417.9|12410.9|12413.8|12406.8|12421.2|12414.2|12412.6|12405.6|0
1665100500000|2022-10-06 23:55:00|12413.4|12406.4|12414.3|12407.3|12415.2|12408.2|12408|12401|0
1665100800000|2022-10-07 00:00:00|12412.7|12405.7|12416.6|12409.6|12423.5|12416.5|12412.7|12405.7|0
1665101100000|2022-10-07 00:05:00|12415.8|12408.8|12424.7|12417.7|12427.6|12420.6|12411.6|12404.6|0
1665101400000|2022-10-07 00:10:00|12424.3|12417.3|12425.9|12418.9|12427.2|12420.2|12420.5|12413.5|0
1665101700000|2022-10-07 00:15:00|12425.5|12418.5|12424.1|12419.1|12428.1|12423.1|12416.6|12411.6|167
1665102000000|2022-10-07 00:20:00|12424.6|12419.6|12428.6|12423.6|12432.6|12427.6|12420.6|12415.6|50
1665102300000|2022-10-07 00:25:00|12429.1|12424.1|12429.6|12424.6|12437.6|12432.6|12427.6|12422.6|48
1665102600000|2022-10-07 00:30:00|12430.1|12425.1|12439.1|12434.1|12441.6|12436.6|12429.6|12424.6|58
1665102900000|2022-10-07 00:35:00|12439.6|12434.6|12442.6|12437.6|12443.6|12438.6|12429.6|12424.6|23
1665103200000|2022-10-07 00:40:00|12442.1|12437.1|12438.1|12433.1|12442.6|12437.6|12432.6|12427.6|45
1665103500000|2022-10-07 00:45:00|12438.6|12433.6|12430.6|12425.6|12440.6|12435.6|12426.6|12421.6|25
1665103800000|2022-10-07 00:50:00|12431.1|12426.1|12435.6|12430.6|12441.1|12436.1|12430.6|12425.6|21
1665104100000|2022-10-07 00:55:00|12436.1|12431.1|12434.6|12429.6|12438.1|12433.1|12428.6|12423.6|14
1665104400000|2022-10-07 01:00:00|12435.6|12430.6|12431.6|12426.6|12437.6|12432.6|12428.6|12423.6|11
1665104700000|2022-10-07 01:05:00|12432.1|12427.1|12441.1|12436.1|12441.6|12436.6|12430.6|12425.6|16
1665105000000|2022-10-07 01:10:00|12440.6|12435.6|12438.6|12433.6|12442.1|12437.1|12437.6|12432.6|17
1665105300000|2022-10-07 01:15:00|12439.1|12434.1|12440.6|12435.6|12440.6|12435.6|12429.6|12424.6|22
1665105600000|2022-10-07 01:20:00|12441.1|12436.1|12451.6|12446.6|12452.6|12447.6|12438.1|12433.1|53
1665105900000|2022-10-07 01:25:00|12452.1|12447.1|12449.6|12444.6|12454.6|12449.6|12447.6|12442.6|10
1665106200000|2022-10-07 01:30:00|12449.1|12444.1|12442.1|12437.1|12449.6|12444.6|12439.6|12434.6|9
1665106500000|2022-10-07 01:35:00|12441.6|12436.6|12461.6|12456.6|12462.6|12457.6|12441.6|12436.6|76
1665106800000|2022-10-07 01:40:00|12461.1|12456.1|12462.6|12457.6|12467.6|12462.6|12458.1|12453.1|20
1665107100000|2022-10-07 01:45:00|12462.1|12457.1|12456.6|12451.6|12465.1|12460.1|12455.6|12450.6|31
1665107400000|2022-10-07 01:50:00|12456.1|12451.1|12463.6|12458.6|12466.1|12461.1|12454.6|12449.6|31
1665107700000|2022-10-07 01:55:00|12463.1|12458.1|12469.1|12464.1|12469.6|12464.6|12461.1|12456.1|27
1665108000000|2022-10-07 02:00:00|12469.6|12464.6|12470.6|12465.6|12473.1|12468.1|12465.6|12460.6|26
1665108300000|2022-10-07 02:05:00|12470.1|12465.1|12463.6|12458.6|12470.1|12465.1|12461.6|12456.6|8
1665108600000|2022-10-07 02:10:00|12464.1|12459.1|12465.6|12460.6|12468.6|12463.6|12461.6|12456.6|9
1665108900000|2022-10-07 02:15:00|12466.1|12461.1|12474.6|12469.6|12475.6|12470.6|12465.6|12460.6|17
1665109200000|2022-10-07 02:20:00|12475.1|12470.1|12468.6|12463.6|12476.1|12471.1|12467.1|12462.1|35
1665109500000|2022-10-07 02:25:00|12469.1|12464.1|12463.6|12458.6|12477.6|12472.6|12460.6|12455.6|29
1665109800000|2022-10-07 02:30:00|12463.1|12458.1|12463.6|12458.6|12468.6|12463.6|12461.6|12456.6|17
1665110100000|2022-10-07 02:35:00|12464.1|12459.1|12471.6|12466.6|12475.6|12470.6|12463.6|12458.6|28
1665110400000|2022-10-07 02:40:00|12472.1|12467.1|12475.1|12470.1|12478.6|12473.6|12467.6|12462.6|17
1665110700000|2022-10-07 02:45:00|12475.6|12470.6|12485.6|12480.6|12489.6|12484.6|12470.6|12465.6|77
1665111000000|2022-10-07 02:50:00|12485.1|12480.1|12478.6|12473.6|12485.6|12480.6|12478.1|12473.1|20
1665111300000|2022-10-07 02:55:00|12480.1|12475.1|12478.1|12473.1|12482.6|12477.6|12477.1|12472.1|8
1665111600000|2022-10-07 03:00:00|12478.6|12473.6|12473.6|12468.6|12482.6|12477.6|12472.6|12467.6|16
1665111900000|2022-10-07 03:05:00|12474.1|12469.1|12470.6|12465.6|12475.6|12470.6|12469.6|12464.6|10
1665112200000|2022-10-07 03:10:00|12471.1|12466.1|12466.6|12461.6|12474.6|12469.6|12465.6|12460.6|32
1665112500000|2022-10-07 03:15:00|12466.1|12461.1|12470.6|12465.6|12472.6|12467.6|12466.1|12461.1|9
1665112800000|2022-10-07 03:20:00|12471.1|12466.1|12468.6|12463.6|12476.1|12471.1|12466.1|12461.1|15
1665113100000|2022-10-07 03:25:00|12469.1|12464.1|12463.6|12458.6|12471.6|12466.6|12462.1|12457.1|18
1665113400000|2022-10-07 03:30:00|12464.1|12459.1|12455.1|12450.1|12464.6|12459.6|12454.6|12449.6|30
1665113700000|2022-10-07 03:35:00|12455.6|12450.6|12455.6|12450.6|12460.1|12455.1|12454.6|12449.6|2
1665114000000|2022-10-07 03:40:00|12456.6|12451.6|12463.6|12458.6|12465.6|12460.6|12456.6|12451.6|10
1665114300000|2022-10-07 03:45:00|12463.1|12458.1|12458.6|12453.6|12464.6|12459.6|12458.6|12453.6|21
1665114600000|2022-10-07 03:50:00|12459.1|12454.1|12458.6|12453.6|12463.6|12458.6|12458.6|12453.6|6
1665114900000|2022-10-07 03:55:00|12459.1|12454.1|12459.6|12454.6|12461.6|12456.6|12457.1|12452.1|5
1665115200000|2022-10-07 04:00:00|12460.1|12455.1|12462.1|12457.1|12464.6|12459.6|12456.6|12451.6|13
1665115500000|2022-10-07 04:05:00|12461.6|12456.6|12463.6|12458.6|12464.6|12459.6|12460.6|12455.6|3
1665115800000|2022-10-07 04:10:00|12463.1|12458.1|12460.1|12455.1|12463.6|12458.6|12459.6|12454.6|3
1665116100000|2022-10-07 04:15:00|12460.6|12455.6|12463.6|12458.6|12464.6|12459.6|12460.6|12455.6|7
1665116400000|2022-10-07 04:20:00|12463.1|12458.1|12462.6|12457.6|12464.6|12459.6|12460.6|12455.6|8
1665116700000|2022-10-07 04:25:00|12463.1|12458.1|12466.6|12461.6|12467.1|12462.1|12460.6|12455.6|12
1665117000000|2022-10-07 04:30:00|12464.6|12459.6|12446.6|12441.6|12466.6|12461.6|12446.1|12441.1|35
1665117300000|2022-10-07 04:35:00|12446.1|12441.1|12446.6|12441.6|12451.1|12446.1|12441.6|12436.6|50
1665117600000|2022-10-07 04:40:00|12447.1|12442.1|12448.6|12443.6|12449.6|12444.6|12442.1|12437.1|17
1665117900000|2022-10-07 04:45:00|12448.1|12443.1|12446.6|12441.6|12448.1|12443.1|12444.6|12439.6|9
1665118200000|2022-10-07 04:50:00|12446.1|12441.1|12443.6|12438.6|12446.6|12441.6|12437.1|12432.1|16
1665118500000|2022-10-07 04:55:00|12443.1|12438.1|12438.6|12433.6|12444.1|12439.1|12437.6|12432.6|7
1665118800000|2022-10-07 05:00:00|12439.1|12434.1|12436.1|12431.1|12443.1|12438.1|12435.1|12430.1|29
1665119100000|2022-10-07 05:05:00|12436.6|12431.6|12437.6|12432.6|12442.6|12437.6|12434.1|12429.1|21
1665119400000|2022-10-07 05:10:00|12437.1|12432.1|12433.6|12428.6|12442.6|12437.6|12432.6|12427.6|15
1665119700000|2022-10-07 05:15:00|12434.1|12429.1|12435.6|12430.6|12437.6|12432.6|12432.6|12427.6|30
1665120000000|2022-10-07 05:20:00|12436.1|12431.1|12444.6|12439.6|12447.6|12442.6|12435.6|12430.6|50
1665120300000|2022-10-07 05:25:00|12445.1|12440.1|12441.6|12436.6|12445.6|12440.6|12432.1|12427.1|42
1665120600000|2022-10-07 05:30:00|12441.1|12436.1|12435.6|12430.6|12441.6|12436.6|12434.6|12429.6|14
1665120900000|2022-10-07 05:35:00|12436.1|12431.1|12443.1|12438.1|12444.6|12439.6|12434.6|12429.6|27
1665121200000|2022-10-07 05:40:00|12443.6|12438.6|12443.6|12438.6|12446.1|12441.1|12441.1|12436.1|28
1665121500000|2022-10-07 05:45:00|12444.1|12439.1|12447.6|12442.6|12452.6|12447.6|12443.6|12438.6|27
1665121800000|2022-10-07 05:50:00|12448.1|12443.1|12448.1|12443.1|12450.6|12445.6|12442.6|12437.6|28
1665122100000|2022-10-07 05:55:00|12448.6|12443.6|12442.6|12437.6|12449.6|12444.6|12440.1|12435.1|32
1665122400000|2022-10-07 06:00:00|12441.5|12438.7|12430|12427.2|12443|12440.2|12428|12425.2|178
1665122700000|2022-10-07 06:05:00|12429.5|12426.7|12455.5|12452.7|12459.5|12456.7|12427.5|12424.7|209
1665123000000|2022-10-07 06:10:00|12456|12453.2|12448.5|12445.7|12458.5|12455.7|12447.5|12444.7|157
1665123300000|2022-10-07 06:15:00|12449|12446.2|12449.5|12446.7|12460.5|12457.7|12443|12440.2|139
1665123600000|2022-10-07 06:20:00|12449|12446.2|12415.5|12412.7|12450.5|12447.7|12413|12410.2|282
1665123900000|2022-10-07 06:25:00|12416|12413.2|12400.5|12397.7|12420.5|12417.7|12394|12391.2|428
1665124200000|2022-10-07 06:30:00|12399.5|12396.7|12415.5|12412.7|12420|12417.2|12398.5|12395.7|339
1665124500000|2022-10-07 06:35:00|12416|12413.2|12403.5|12400.7|12418|12415.2|12402.5|12399.7|134
1665124800000|2022-10-07 06:40:00|12403|12400.2|12416|12413.2|12419.5|12416.7|12401.5|12398.7|183
1665125100000|2022-10-07 06:45:00|12416.5|12413.7|12418|12415.2|12422.5|12419.7|12407.5|12404.7|165
1665125400000|2022-10-07 06:50:00|12419.5|12416.7|12416.5|12413.7|12431|12428.2|12416.5|12413.7|254
1665125700000|2022-10-07 06:55:00|12417|12414.2|12411.5|12408.7|12426.5|12423.7|12399|12396.2|265
1665126000000|2022-10-07 07:00:00|12410.8|12409.4|12424.8|12423.4|12426.8|12425.4|12393.3|12391.9|1362
1665126300000|2022-10-07 07:05:00|12425.3|12423.9|12454.8|12453.4|12459.3|12457.9|12409.8|12408.4|1018
1665126600000|2022-10-07 07:10:00|12454.3|12452.9|12474.3|12472.9|12474.3|12472.9|12444.8|12443.4|757
1665126900000|2022-10-07 07:15:00|12473.8|12472.4|12456.8|12455.4|12477.3|12475.9|12450.3|12448.9|639
1665127200000|2022-10-07 07:20:00|12457.3|12455.9|12453.8|12452.4|12470.3|12468.9|12445.3|12443.9|584
1665127500000|2022-10-07 07:25:00|12453.3|12451.9|12443.3|12441.9|12459.8|12458.4|12432.3|12430.9|470
1665127800000|2022-10-07 07:30:00|12442.8|12441.4|12430.8|12429.4|12442.8|12441.4|12425.8|12424.4|514
1665128100000|2022-10-07 07:35:00|12431.3|12429.9|12442.8|12441.4|12446.3|12444.9|12425.8|12424.4|430
1665128400000|2022-10-07 07:40:00|12441.9|12440.5|12425.9|12424.5|12452.4|12451|12423.4|12422|464
1665128700000|2022-10-07 07:45:00|12426.9|12425.5|12428.9|12427.5|12430.4|12429|12413.9|12412.5|321
1665129000000|2022-10-07 07:50:00|12429.4|12428|12427.9|12426.5|12431.9|12430.5|12420.4|12419|337
1665129300000|2022-10-07 07:55:00|12427.4|12426|12422.9|12421.5|12436.9|12435.5|12417.9|12416.5|323
1665129600000|2022-10-07 08:00:00|12421.9|12420.5|12421.4|12420|12427.9|12426.5|12406.4|12405|423
1665129900000|2022-10-07 08:05:00|12421.9|12420.5|12432.4|12431|12436.4|12435|12416.9|12415.5|409
1665130200000|2022-10-07 08:10:00|12431.9|12430.5|12438.9|12437.5|12445.4|12444|12428.4|12427|337
1665130500000|2022-10-07 08:15:00|12438.4|12437|12431.4|12430|12438.9|12437.5|12423.4|12422|373
1665130800000|2022-10-07 08:20:00|12431.9|12430.5|12443.4|12442|12448.9|12447.5|12427.9|12426.5|287
1665131100000|2022-10-07 08:25:00|12443.9|12442.5|12430.9|12429.5|12444.9|12443.5|12427.9|12426.5|193
1665131400000|2022-10-07 08:30:00|12431.4|12430|12441.9|12440.5|12445.4|12444|12430.4|12429|279
1665131700000|2022-10-07 08:35:00|12441.4|12440|12430.4|12429|12452.4|12451|12421.9|12420.5|483
1665132000000|2022-10-07 08:40:00|12430.9|12429.5|12438.9|12437.5|12447.4|12446|12429.4|12428|236
1665132300000|2022-10-07 08:45:00|12439.4|12438|12450.9|12449.5|12450.9|12449.5|12436.9|12435.5|152
1665132600000|2022-10-07 08:50:00|12451.4|12450|12457.9|12456.5|12460.9|12459.5|12450.4|12449|292
1665132900000|2022-10-07 08:55:00|12458.4|12457|12465.4|12464|12467.4|12466|12457.9|12456.5|307
1665133200000|2022-10-07 09:00:00|12465.9|12464.5|12486.9|12485.5|12488.9|12487.5|12459.9|12458.5|462
1665133500000|2022-10-07 09:05:00|12486.4|12485|12491.9|12490.5|12493.4|12492|12479.9|12478.5|373
1665133800000|2022-10-07 09:10:00|12492.4|12491|12481.9|12480.5|12492.9|12491.5|12478.9|12477.5|353
1665134100000|2022-10-07 09:15:00|12481.4|12480|12481.4|12480|12489.4|12488|12476.9|12475.5|252
1665134400000|2022-10-07 09:20:00|12480.9|12479.5|12479.9|12478.5|12483.4|12482|12473.9|12472.5|508
1665134700000|2022-10-07 09:25:00|12480.4|12479|12471.9|12470.5|12480.4|12479|12466.4|12465|218
1665135000000|2022-10-07 09:30:00|12471.4|12470|12477.9|12476.5|12481.4|12480|12468.4|12467|218
1665135300000|2022-10-07 09:35:00|12478.4|12477|12488.4|12487|12492.9|12491.5|12469.4|12468|917
1665135600000|2022-10-07 09:40:00|12488.9|12487.5|12485.9|12484.5|12489.4|12488|12477.4|12476|293
1665135900000|2022-10-07 09:45:00|12486.4|12485|12479.9|12478.5|12486.4|12485|12474.4|12473|150
1665136200000|2022-10-07 09:50:00|12479.4|12478|12489.4|12488|12489.4|12488|12477.9|12476.5|985
1665136500000|2022-10-07 09:55:00|12488.9|12487.5|12486.9|12485.5|12488.9|12487.5|12480.9|12479.5|497
1665136800000|2022-10-07 10:00:00|12486.4|12485|12461.9|12460.5|12489.4|12488|12461.4|12460|328
1665137100000|2022-10-07 10:05:00|12461.4|12460|12478.9|12477.5|12479.9|12478.5|12460.4|12459|189
1665137400000|2022-10-07 10:10:00|12478.4|12477|12461.9|12460.5|12485.4|12484|12460.4|12459|963
1665137700000|2022-10-07 10:15:00|12462.4|12461|12455.4|12454|12465.4|12464|12452.4|12451|201
1665138000000|2022-10-07 10:20:00|12454.9|12453.5|12460.4|12459|12462.4|12461|12454.4|12453|161
1665138300000|2022-10-07 10:25:00|12459.9|12458.5|12449.9|12448.5|12461.4|12460|12443.9|12442.5|281
1665138600000|2022-10-07 10:30:00|12449.4|12448|12454.9|12453.5|12455.9|12454.5|12444.9|12443.5|146
1665138900000|2022-10-07 10:35:00|12454.4|12453|12458.4|12457|12460.4|12459|12453.9|12452.5|236
1665139200000|2022-10-07 10:40:00|12457.9|12456.5|12461.4|12460|12462.9|12461.5|12450.9|12449.5|154
1665139500000|2022-10-07 10:45:00|12460.9|12459.5|12462.4|12461|12465.9|12464.5|12457.9|12456.5|123
1665139800000|2022-10-07 10:50:00|12461.9|12460.5|12452.9|12451.5|12464.4|12463|12451.9|12450.5|192
1665140100000|2022-10-07 10:55:00|12453.4|12452|12463.9|12462.5|12465.9|12464.5|12452.4|12451|169
1665140400000|2022-10-07 11:00:00|12463.4|12462|12464.9|12463.5|12468.9|12467.5|12455.9|12454.5|359
1665140700000|2022-10-07 11:05:00|12465.4|12464|12464.9|12463.5|12468.9|12467.5|12462.4|12461|156
1665141000000|2022-10-07 11:10:00|12464.4|12463|12470.4|12469|12474.9|12473.5|12462.4|12461|185
1665141300000|2022-10-07 11:15:00|12470.9|12469.5|12464.4|12463|12472.9|12471.5|12463.9|12462.5|91
1665141600000|2022-10-07 11:20:00|12463.9|12462.5|12461.9|12460.5|12465.9|12464.5|12460.4|12459|173
1665141900000|2022-10-07 11:25:00|12462.4|12461|12463.9|12462.5|12467.4|12466|12460.9|12459.5|70
1665142200000|2022-10-07 11:30:00|12463.4|12462|12467.9|12466.5|12467.9|12466.5|12455.9|12454.5|175
1665142500000|2022-10-07 11:35:00|12467.4|12466|12452.4|12451|12469.4|12468|12451.4|12450|107
1665142800000|2022-10-07 11:40:00|12452.3|12450.9|12451.8|12450.4|12462.3|12460.9|12449.3|12447.9|134
1665143100000|2022-10-07 11:45:00|12452.3|12450.9|12472.3|12470.9|12474.8|12473.4|12450.3|12448.9|340
1665143400000|2022-10-07 11:50:00|12472.8|12471.4|12488.8|12487.4|12489.3|12487.9|12470.8|12469.4|375
1665143700000|2022-10-07 11:55:00|12489.3|12487.9|12469.8|12468.4|12490.3|12488.9|12466.3|12464.9|249
1665144000000|2022-10-07 12:00:00|12470.3|12468.9|12476.8|12475.4|12477.3|12475.9|12463.8|12462.4|144
1665144300000|2022-10-07 12:05:00|12476.3|12474.9|12472.3|12470.9|12478.8|12477.4|12467.3|12465.9|141
1665144600000|2022-10-07 12:10:00|12472.8|12471.4|12477.8|12476.4|12479.3|12477.9|12468.3|12466.9|181
1665144900000|2022-10-07 12:15:00|12478.3|12476.9|12487.8|12486.4|12491.3|12489.9|12473.8|12472.4|253
1665145200000|2022-10-07 12:20:00|12487.3|12485.9|12491.3|12489.9|12493.8|12492.4|12477.8|12476.4|403
1665145500000|2022-10-07 12:25:00|12491.8|12490.4|12491.8|12490.4|12499.3|12497.9|12481.3|12479.9|390
1665145800000|2022-10-07 12:30:00|12491.3|12489.9|12442.3|12440.9|12491.3|12489.9|12363.3|12361.9|2988
1665146100000|2022-10-07 12:35:00|12441.8|12440.4|12417.8|12416.4|12465.8|12464.4|12401.8|12400.4|1198
1665146400000|2022-10-07 12:40:00|12417.3|12415.9|12376.8|12375.4|12417.3|12415.9|12375.3|12373.9|888
1665146700000|2022-10-07 12:45:00|12377.3|12375.9|12351.3|12349.9|12382.8|12381.4|12349.8|12348.4|1239
1665147000000|2022-10-07 12:50:00|12351.8|12350.4|12345.8|12344.4|12358.8|12357.4|12325.8|12324.4|1429
1665147300000|2022-10-07 12:55:00|12346.3|12344.9|12372.3|12370.9|12381.3|12379.9|12340.8|12339.4|1138
1665147600000|2022-10-07 13:00:00|12371.8|12370.4|12366.8|12365.4|12386.8|12385.4|12359.8|12358.4|666
1665147900000|2022-10-07 13:05:00|12366.3|12364.9|12362.8|12361.4|12367.3|12365.9|12339.3|12337.9|658
1665148200000|2022-10-07 13:10:00|12362.3|12360.9|12389.8|12388.4|12391.3|12389.9|12358.8|12357.4|490
1665148500000|2022-10-07 13:15:00|12390.3|12388.9|12404.3|12402.9|12408.3|12406.9|12382.8|12381.4|664
1665148800000|2022-10-07 13:20:00|12403.8|12402.4|12383.8|12382.4|12404.8|12403.4|12383.8|12382.4|439
1665149100000|2022-10-07 13:25:00|12383.3|12381.9|12379.3|12377.9|12387.3|12385.9|12372.8|12371.4|356
1665149400000|2022-10-07 13:30:00|12378.8|12377.4|12370.8|12369.4|12392.3|12390.9|12350.8|12349.4|1104
1665149700000|2022-10-07 13:35:00|12370.3|12368.9|12365.8|12364.4|12382.8|12381.4|12355.8|12354.4|802
1665150000000|2022-10-07 13:40:00|12365.3|12363.9|12327.3|12325.9|12386.3|12384.9|12319.8|12318.4|781
1665150300000|2022-10-07 13:45:00|12326.8|12325.4|12305.8|12304.4|12331.8|12330.4|12305.3|12303.9|906
1665150600000|2022-10-07 13:50:00|12306.3|12304.9|12299.8|12298.4|12312.8|12311.4|12291.8|12290.4|740
1665150900000|2022-10-07 13:55:00|12299.3|12297.9|12292.8|12291.4|12300.8|12299.4|12286.3|12284.9|746
1665151200000|2022-10-07 14:00:00|12292.3|12290.9|12278.8|12277.4|12300.3|12298.9|12271.3|12269.9|676
1665151500000|2022-10-07 14:05:00|12278.3|12276.9|12299.8|12298.4|12309.3|12307.9|12278.3|12276.9|623
1665151800000|2022-10-07 14:10:00|12300.3|12298.9|12293.8|12292.4|12313.3|12311.9|12291.8|12290.4|772
1665152100000|2022-10-07 14:15:00|12293.3|12291.9|12325.3|12323.9|12329.3|12327.9|12285.8|12284.4|597
1665152400000|2022-10-07 14:20:00|12324.8|12323.4|12330.8|12329.4|12342.3|12340.9|12318.3|12316.9|534
1665152700000|2022-10-07 14:25:00|12330.3|12328.9|12319.8|12318.4|12339.3|12337.9|12317.8|12316.4|458
1665153000000|2022-10-07 14:30:00|12320.8|12319.4|12307.8|12306.4|12327.8|12326.4|12305.3|12303.9|471
1665153300000|2022-10-07 14:35:00|12308.3|12306.9|12298.3|12296.9|12311.8|12310.4|12297.8|12296.4|260
1665153600000|2022-10-07 14:40:00|12298.8|12297.4|12329.8|12328.4|12329.8|12328.4|12298.8|12297.4|441
1665153900000|2022-10-07 14:45:00|12329.3|12327.9|12339.3|12337.9|12347.3|12345.9|12325.8|12324.4|530
1665154200000|2022-10-07 14:50:00|12338.8|12337.4|12331.3|12329.9|12340.3|12338.9|12315.8|12314.4|434
1665154500000|2022-10-07 14:55:00|12331.8|12330.4|12316.3|12314.9|12340.3|12338.9|12313.8|12312.4|382
1665154800000|2022-10-07 15:00:00|12315.3|12313.9|12339.3|12337.9|12340.3|12338.9|12313.8|12312.4|420
1665155100000|2022-10-07 15:05:00|12338.8|12337.4|12303.8|12302.4|12339.3|12337.9|12303.8|12302.4|517
1665155400000|2022-10-07 15:10:00|12303.3|12301.9|12303.8|12302.4|12314.8|12313.4|12297.3|12295.9|545
1665155700000|2022-10-07 15:15:00|12304.3|12302.9|12286.3|12284.9|12308.8|12307.4|12285.8|12284.4|575
1665156000000|2022-10-07 15:20:00|12286.8|12285.4|12293.8|12292.4|12298.8|12297.4|12277.8|12276.4|632
1665156300000|2022-10-07 15:25:00|12293.3|12291.9|12284.8|12283.4|12300.8|12299.4|12278.8|12277.4|1339
1665156600000|2022-10-07 15:30:00|12285.5|12282.7|12273.5|12270.7|12296.5|12293.7|12272.5|12269.7|1600
1665156900000|2022-10-07 15:35:00|12274|12271.2|12283|12280.2|12292|12289.2|12273|12270.2|686
1665157200000|2022-10-07 15:40:00|12282.5|12279.7|12279.5|12276.7|12291|12288.2|12269.5|12266.7|419
1665157500000|2022-10-07 15:45:00|12279|12276.2|12265|12262.2|12279.5|12276.7|12262.5|12259.7|274
1665157800000|2022-10-07 15:50:00|12265.5|12262.7|12262.5|12259.7|12274|12271.2|12261.5|12258.7|215
1665158100000|2022-10-07 15:55:00|12263|12260.2|12268.5|12265.7|12276.5|12273.7|12260.5|12257.7|184
1665158400000|2022-10-07 16:00:00|12268|12265.2|12274|12271.2|12276.5|12273.7|12259|12256.2|231
1665158700000|2022-10-07 16:05:00|12274.5|12271.7|12277|12274.2|12280.5|12277.7|12268|12265.2|101
1665159000000|2022-10-07 16:10:00|12276.5|12273.7|12272.5|12269.7|12285.5|12282.7|12271|12268.2|145
1665159300000|2022-10-07 16:15:00|12273.5|12270.7|12272|12269.2|12277.5|12274.7|12266.5|12263.7|107
1665159600000|2022-10-07 16:20:00|12271.5|12268.7|12254|12251.2|12274|12271.2|12253.5|12250.7|175
1665159900000|2022-10-07 16:25:00|12254.5|12251.7|12258|12255.2|12262|12259.2|12252|12249.2|142
1665160200000|2022-10-07 16:30:00|12257.5|12254.7|12251|12248.2|12257.5|12254.7|12245.5|12242.7|255
1665160500000|2022-10-07 16:35:00|12250.5|12247.7|12256|12253.2|12257.5|12254.7|12248.5|12245.7|100
1665160800000|2022-10-07 16:40:00|12255.5|12252.7|12250.5|12247.7|12257.5|12254.7|12247|12244.2|98
1665161100000|2022-10-07 16:45:00|12251|12248.2|12242.5|12239.7|12251|12248.2|12241|12238.2|125
1665161400000|2022-10-07 16:50:00|12243|12240.2|12237|12234.2|12247.5|12244.7|12236|12233.2|192
1665161700000|2022-10-07 16:55:00|12237.5|12234.7|12249|12246.2|12250|12247.2|12237.5|12234.7|121
1665162000000|2022-10-07 17:00:00|12248.5|12245.7|12242.5|12239.7|12248.5|12245.7|12237|12234.2|123
1665162300000|2022-10-07 17:05:00|12242|12239.2|12235|12232.2|12246.5|12243.7|12234.5|12231.7|99
1665162600000|2022-10-07 17:10:00|12235.5|12232.7|12250|12247.2|12250|12247.2|12234|12231.2|156
1665162900000|2022-10-07 17:15:00|12250.5|12247.7|12262|12259.2|12264.5|12261.7|12248.5|12245.7|214
1665163200000|2022-10-07 17:20:00|12261.5|12258.7|12249.5|12246.7|12262.5|12259.7|12249.5|12246.7|76
1665163500000|2022-10-07 17:25:00|12249|12246.2|12253|12250.2|12262|12259.2|12247.5|12244.7|120
1665163800000|2022-10-07 17:30:00|12252.5|12249.7|12249.5|12246.7|12255.5|12252.7|12243.5|12240.7|82
1665164100000|2022-10-07 17:35:00|12250|12247.2|12252.5|12249.7|12256|12253.2|12249|12246.2|38
1665164400000|2022-10-07 17:40:00|12253|12250.2|12256.5|12253.7|12262.5|12259.7|12251.5|12248.7|63
1665164700000|2022-10-07 17:45:00|12256|12253.2|12253|12250.2|12261|12258.2|12251.5|12248.7|55
1665165000000|2022-10-07 17:50:00|12252.5|12249.7|12252|12249.2|12259.5|12256.7|12249.5|12246.7|68
1665165300000|2022-10-07 17:55:00|12251.5|12248.7|12243.5|12240.7|12257.5|12254.7|12240.5|12237.7|106
1665165600000|2022-10-07 18:00:00|12243|12240.2|12249|12246.2|12253.5|12250.7|12238.5|12235.7|76
1665165900000|2022-10-07 18:05:00|12249.5|12246.7|12250|12247.2|12257.5|12254.7|12247|12244.2|42
1665166200000|2022-10-07 18:10:00|12249.5|12246.7|12254|12251.2|12254|12251.2|12239.5|12236.7|90
1665166500000|2022-10-07 18:15:00|12253.5|12250.7|12244|12241.2|12258.5|12255.7|12243.5|12240.7|41
1665166800000|2022-10-07 18:20:00|12243.5|12240.7|12230|12227.2|12247|12244.2|12226.5|12223.7|218
1665167100000|2022-10-07 18:25:00|12230.5|12227.7|12230|12227.2|12239|12236.2|12229|12226.2|111
1665167400000|2022-10-07 18:30:00|12229.5|12226.7|12230.5|12227.7|12231.5|12228.7|12218|12215.2|238
1665167700000|2022-10-07 18:35:00|12231|12228.2|12234.5|12231.7|12241|12238.2|12230.5|12227.7|90
1665168000000|2022-10-07 18:40:00|12234|12231.2|12229.5|12226.7|12241.5|12238.7|12227.5|12224.7|30
1665168300000|2022-10-07 18:45:00|12229|12226.2|12234|12231.2|12234.5|12231.7|12224.5|12221.7|94
1665168600000|2022-10-07 18:50:00|12233.5|12230.7|12238|12235.2|12238.5|12235.7|12230|12227.2|50
1665168900000|2022-10-07 18:55:00|12237.5|12234.7|12243.5|12240.7|12244.5|12241.7|12233|12230.2|148
1665169200000|2022-10-07 19:00:00|12243|12240.2|12247|12244.2|12248.5|12245.7|12236|12233.2|145
1665169500000|2022-10-07 19:05:00|12246.5|12243.7|12234.5|12231.7|12249.5|12246.7|12232|12229.2|59
1665169800000|2022-10-07 19:10:00|12235|12232.2|12225.5|12222.7|12241|12238.2|12224.5|12221.7|66
1665170100000|2022-10-07 19:15:00|12226|12223.2|12217.5|12214.7|12231|12228.2|12213.5|12210.7|151
1665170400000|2022-10-07 19:20:00|12217|12214.2|12217.5|12214.7|12222.5|12219.7|12211.5|12208.7|120
1665170700000|2022-10-07 19:25:00|12217|12214.2|12211|12208.2|12217.5|12214.7|12203|12200.2|165
1665171000000|2022-10-07 19:30:00|12210.5|12207.7|12203|12200.2|12211|12208.2|12197.5|12194.7|269
1665171300000|2022-10-07 19:35:00|12202.5|12199.7|12219.5|12216.7|12220|12217.2|12198.5|12195.7|225
1665171600000|2022-10-07 19:40:00|12219|12216.2|12227.5|12224.7|12234.5|12231.7|12213|12210.2|302
1665171900000|2022-10-07 19:45:00|12227|12224.2|12222.5|12219.7|12233|12230.2|12218|12215.2|219
1665172200000|2022-10-07 19:50:00|12222|12219.2|12236.5|12233.7|12245|12242.2|12222|12219.2|429
1665172500000|2022-10-07 19:55:00|12237|12234.2|12244.5|12241.7|12248|12245.2|12231|12228.2|407
1665172800000|2022-10-07 20:00:00|12241.7|12234.7|12239.2|12232.2|12247.5|12240.5|12237.4|12230.4|22
1665173100000|2022-10-07 20:05:00|12238.3|12231.3|12229.7|12222.7|12238.7|12231.7|12228.1|12221.1|0
1665173400000|2022-10-07 20:10:00|12228.9|12221.9|12236.1|12229.1|12238.6|12231.6|12226.5|12219.5|0
1665173700000|2022-10-07 20:15:00|12235.3|12228.3|12230.2|12223.2|12237|12230|12229.3|12222.3|0
1665174000000|2022-10-07 20:20:00|12231.1|12224.1|12232|12225|12233.8|12226.8|12230.2|12223.2|0
1665174300000|2022-10-07 20:25:00|12231.9|12224.9|12233|12226|12235.5|12228.5|12231.9|12224.9|0
1665174600000|2022-10-07 20:30:00|12233.9|12226.9|12234.9|12227.9|12235.3|12228.3|12231.5|12224.5|0
1665174900000|2022-10-07 20:35:00|12234.1|12227.1|12237.4|12230.4|12240|12233|12234.1|12227.1|0
1665175200000|2022-10-07 20:40:00|12237.8|12230.8|12235.1|12228.1|12239.9|12232.9|12234.2|12227.2|0
1665175500000|2022-10-07 20:45:00|12234.2|12227.2|12238.4|12231.4|12238.5|12231.5|12234.2|12227.2|0
1665175800000|2022-10-07 20:50:00|12237.6|12230.6|12239.9|12232.9|12240.2|12233.2|12237|12230|0
1665176100000|2022-10-07 20:55:00|12240.8|12233.8|12243.9|12236.9|12245.3|12238.3|12239.1|12232.1|0
1665352800000|2022-10-09 22:00:00|12186.8|12179.8|12180.7|12173.7|12192.4|12185.4|12170.9|12163.9|0
1665353100000|2022-10-09 22:05:00|12180.8|12173.8|12196.4|12189.4|12197|12190|12177.9|12170.9|0
1665353400000|2022-10-09 22:10:00|12195.1|12188.1|12190.3|12183.3|12198.1|12191.1|12178|12171|0
1665353700000|2022-10-09 22:15:00|12190.8|12183.8|12188.3|12181.3|12194.6|12187.6|12181.7|12174.7|0
1665354000000|2022-10-09 22:20:00|12188.7|12181.7|12167.6|12160.6|12193.4|12186.4|12162.7|12155.7|0
1665354300000|2022-10-09 22:25:00|12169.3|12162.3|12155.6|12148.6|12171.4|12164.4|12138.8|12131.8|0
1665354600000|2022-10-09 22:30:00|12156.5|12149.5|12148.5|12141.5|12162.3|12155.3|12138.8|12131.8|0
1665354900000|2022-10-09 22:35:00|12150.2|12143.2|12153.1|12146.1|12165.7|12158.7|12149.3|12142.3|0
1665355200000|2022-10-09 22:40:00|12152.3|12145.3|12160.4|12153.4|12172|12165|12152.3|12145.3|0
1665355500000|2022-10-09 22:45:00|12160|12153|12164.8|12157.8|12170.7|12163.7|12159.6|12152.6|0
1665355800000|2022-10-09 22:50:00|12165.6|12158.6|12166.5|12159.5|12171.5|12164.5|12158.9|12151.9|0
1665356100000|2022-10-09 22:55:00|12166.9|12159.9|12148.1|12141.1|12167.3|12160.3|12148.1|12141.1|0
1665356400000|2022-10-09 23:00:00|12147.3|12140.3|12163.8|12156.8|12169.7|12162.7|12134.6|12127.6|0
1665356700000|2022-10-09 23:05:00|12164.2|12157.2|12177.9|12170.9|12180|12173|12162.5|12155.5|0
1665357000000|2022-10-09 23:10:00|12178.1|12171.1|12173.4|12166.4|12182.6|12175.6|12169.3|12162.3|0
1665357300000|2022-10-09 23:15:00|12172.5|12165.5|12175.9|12168.9|12178.7|12171.7|12171.4|12164.4|0
1665357600000|2022-10-09 23:20:00|12176.3|12169.3|12175.1|12168.1|12180.5|12173.5|12172.9|12165.9|0
1665357900000|2022-10-09 23:25:00|12177.1|12170.1|12170.3|12163.3|12178.6|12171.6|12167.8|12160.8|0
1665358200000|2022-10-09 23:30:00|12169.5|12162.5|12161.3|12154.3|12169.9|12162.9|12142.1|12135.1|0
1665358500000|2022-10-09 23:35:00|12161.7|12154.7|12176.8|12169.8|12178.9|12171.9|12159.6|12152.6|0
1665358800000|2022-10-09 23:40:00|12177.2|12170.2|12185.5|12178.5|12186.6|12179.6|12173|12166|0
1665359100000|2022-10-09 23:45:00|12185.9|12178.9|12178.6|12171.6|12186.3|12179.3|12175.2|12168.2|0
1665359400000|2022-10-09 23:50:00|12179.4|12172.4|12180.8|12173.8|12187.7|12180.7|12176.1|12169.1|0
1665359700000|2022-10-09 23:55:00|12181.6|12174.6|12185.8|12178.8|12198.7|12191.7|12181.6|12174.6|0
1665360000000|2022-10-10 00:00:00|12185.4|12178.4|12176.5|12169.5|12195.7|12188.7|12169.4|12162.4|0
1665360300000|2022-10-10 00:05:00|12176.1|12169.1|12161.4|12154.4|12182.8|12175.8|12159.7|12152.7|0
1665360600000|2022-10-10 00:10:00|12164.3|12157.3|12182.4|12175.4|12184.9|12177.9|12163.1|12156.1|0
1665360900000|2022-10-10 00:15:00|12182.8|12175.8|12189.6|12184.6|12198.6|12193.6|12177.1|12170.5|207
1665361200000|2022-10-10 00:20:00|12190.1|12185.1|12191.1|12186.1|12202.1|12197.1|12189.6|12184.6|46
1665361500000|2022-10-10 00:25:00|12190.6|12185.6|12193.1|12188.1|12195.6|12190.6|12180.1|12175.1|36
1665361800000|2022-10-10 00:30:00|12192.6|12187.6|12192.1|12187.1|12197.1|12192.1|12188.1|12183.1|44
1665362100000|2022-10-10 00:35:00|12192.6|12187.6|12198.1|12193.1|12207.6|12202.6|12190.1|12185.1|72
1665362400000|2022-10-10 00:40:00|12198.6|12193.6|12216.1|12211.1|12219.6|12214.6|12198.1|12193.1|42
1665362700000|2022-10-10 00:45:00|12215.6|12210.6|12213.1|12208.1|12217.1|12212.1|12210.1|12205.1|21
1665363000000|2022-10-10 00:50:00|12213.6|12208.6|12212.1|12207.1|12219.1|12214.1|12211.1|12206.1|26
1665363300000|2022-10-10 00:55:00|12213.1|12208.1|12207.1|12202.1|12213.6|12208.6|12204.1|12199.1|31
1665363600000|2022-10-10 01:00:00|12206.6|12201.6|12208.1|12203.1|12211.6|12206.6|12202.6|12197.6|23
1665363900000|2022-10-10 01:05:00|12207.6|12202.6|12207.1|12202.1|12216.1|12211.1|12204.1|12199.1|24
1665364200000|2022-10-10 01:10:00|12206.6|12201.6|12212.1|12207.1|12213.1|12208.1|12205.1|12200.1|21
1665364500000|2022-10-10 01:15:00|12212.6|12207.6|12200.1|12195.1|12213.1|12208.1|12198.1|12193.1|20
1665364800000|2022-10-10 01:20:00|12199.6|12194.6|12198.1|12193.1|12204.1|12199.1|12195.1|12190.1|40
1665365100000|2022-10-10 01:25:00|12198.6|12193.6|12196.1|12191.1|12199.1|12194.1|12190.1|12185.1|22
1665365400000|2022-10-10 01:30:00|12195.6|12190.6|12206.1|12201.1|12207.6|12202.6|12193.1|12188.1|37
1665365700000|2022-10-10 01:35:00|12205.6|12200.6|12205.6|12200.6|12208.1|12203.1|12200.6|12195.6|22
1665366000000|2022-10-10 01:40:00|12205.1|12200.1|12214.6|12209.6|12216.6|12211.6|12203.6|12198.6|24
1665366300000|2022-10-10 01:45:00|12214.1|12209.1|12216.1|12211.1|12218.1|12213.1|12212.1|12207.1|15
1665366600000|2022-10-10 01:50:00|12215.6|12210.6|12220.1|12215.1|12229.1|12224.1|12215.6|12210.6|29
1665366900000|2022-10-10 01:55:00|12219.6|12214.6|12214.1|12209.1|12221.1|12216.1|12211.1|12206.1|10
1665367200000|2022-10-10 02:00:00|12214.6|12209.6|12209.1|12204.1|12214.6|12209.6|12207.6|12202.6|12
1665367500000|2022-10-10 02:05:00|12208.6|12203.6|12207.6|12202.6|12209.1|12204.1|12205.1|12200.1|9
1665367800000|2022-10-10 02:10:00|12207.1|12202.1|12207.1|12202.1|12209.6|12204.6|12202.1|12197.1|12
1665368100000|2022-10-10 02:15:00|12206.6|12201.6|12203.1|12198.1|12212.6|12207.6|12202.1|12197.1|13
1665368400000|2022-10-10 02:20:00|12202.6|12197.6|12206.1|12201.1|12207.6|12202.6|12200.1|12195.1|19
1665368700000|2022-10-10 02:25:00|12205.6|12200.6|12208.6|12203.6|12209.1|12204.1|12204.1|12199.1|20
1665369000000|2022-10-10 02:30:00|12208.1|12203.1|12208.1|12203.1|12210.1|12205.1|12204.1|12199.1|6
1665369300000|2022-10-10 02:35:00|12208.6|12203.6|12207.1|12202.1|12211.1|12206.1|12205.1|12200.1|20
1665369600000|2022-10-10 02:40:00|12206.6|12201.6|12205.1|12200.1|12208.6|12203.6|12203.1|12198.1|5
1665369900000|2022-10-10 02:45:00|12204.6|12199.6|12201.1|12196.1|12206.1|12201.1|12197.1|12192.1|19
1665370200000|2022-10-10 02:50:00|12201.6|12196.6|12204.1|12199.1|12205.1|12200.1|12201.1|12196.1|10
1665370500000|2022-10-10 02:55:00|12204.6|12199.6|12208.1|12203.1|12210.6|12205.6|12204.1|12199.1|19
1665370800000|2022-10-10 03:00:00|12207.6|12202.6|12207.1|12202.1|12210.1|12205.1|12206.1|12201.1|20
1665371100000|2022-10-10 03:05:00|12206.6|12201.6|12198.1|12193.1|12206.6|12201.6|12195.1|12190.1|40
1665371400000|2022-10-10 03:10:00|12198.6|12193.6|12205.1|12200.1|12206.6|12201.6|12197.6|12192.6|4
1665371700000|2022-10-10 03:15:00|12205.6|12200.6|12198.1|12193.1|12206.1|12201.1|12196.6|12191.6|6
1665372000000|2022-10-10 03:20:00|12197.6|12192.6|12189.6|12184.6|12198.6|12193.6|12189.1|12184.1|11
1665372300000|2022-10-10 03:25:00|12189.1|12184.1|12194.6|12189.6|12194.6|12189.6|12188.1|12183.1|5
1665372600000|2022-10-10 03:30:00|12194.1|12189.1|12190.1|12185.1|12196.6|12191.6|12187.1|12182.1|5
1665372900000|2022-10-10 03:35:00|12190.6|12185.6|12184.1|12179.1|12191.1|12186.1|12183.1|12178.1|74
1665373200000|2022-10-10 03:40:00|12185.1|12180.1|12190.6|12185.6|12194.1|12189.1|12185.1|12180.1|11
1665373500000|2022-10-10 03:45:00|12191.1|12186.1|12193.1|12188.1|12196.6|12191.6|12191.1|12186.1|9
1665373800000|2022-10-10 03:50:00|12192.6|12187.6|12191.1|12186.1|12195.1|12190.1|12189.1|12184.1|5
1665374100000|2022-10-10 03:55:00|12191.6|12186.6|12194.1|12189.1|12195.1|12190.1|12190.1|12185.1|2
1665374400000|2022-10-10 04:00:00|12193.6|12188.6|12193.1|12188.1|12195.1|12190.1|12190.6|12185.6|3
1665374700000|2022-10-10 04:05:00|12192.6|12187.6|12194.1|12189.1|12197.1|12192.1|12192.6|12187.6|13
1665375000000|2022-10-10 04:10:00|12193.6|12188.6|12195.6|12190.6|12196.6|12191.6|12193.6|12188.6|7
1665375300000|2022-10-10 04:15:00|12196.1|12191.1|12197.6|12192.6|12201.1|12196.1|12196.1|12191.1|26
1665375600000|2022-10-10 04:20:00|12197.1|12192.1|12193.1|12188.1|12197.6|12192.6|12191.1|12186.1|34
1665375900000|2022-10-10 04:25:00|12192.6|12187.6|12194.1|12189.1|12196.1|12191.1|12190.1|12185.1|22
1665376200000|2022-10-10 04:30:00|12194.6|12189.6|12195.1|12190.1|12197.1|12192.1|12192.6|12187.6|10
1665376500000|2022-10-10 04:35:00|12194.6|12189.6|12199.6|12194.6|12199.6|12194.6|12194.1|12189.1|11
1665376800000|2022-10-10 04:40:00|12199.1|12194.1|12205.1|12200.1|12206.1|12201.1|12198.1|12193.1|13
1665377100000|2022-10-10 04:45:00|12205.6|12200.6|12207.1|12202.1|12208.1|12203.1|12202.1|12197.1|9
1665377400000|2022-10-10 04:50:00|12206.6|12201.6|12208.1|12203.1|12209.1|12204.1|12205.6|12200.6|10
1665377700000|2022-10-10 04:55:00|12207.6|12202.6|12209.1|12204.1|12214.1|12209.1|12206.1|12201.1|9
1665378000000|2022-10-10 05:00:00|12208.6|12203.6|12205.1|12200.1|12208.6|12203.6|12202.1|12197.1|26
1665378300000|2022-10-10 05:05:00|12204.6|12199.6|12199.1|12194.1|12204.6|12199.6|12194.1|12189.1|28
1665378600000|2022-10-10 05:10:00|12198.6|12193.6|12194.1|12189.1|12203.1|12198.1|12193.1|12188.1|30
1665378900000|2022-10-10 05:15:00|12193.6|12188.6|12200.1|12195.1|12200.1|12195.1|12193.6|12188.6|24
1665379200000|2022-10-10 05:20:00|12199.6|12194.6|12195.6|12190.6|12201.6|12196.6|12194.1|12189.1|40
1665379500000|2022-10-10 05:25:00|12197.1|12192.1|12201.1|12196.1|12206.1|12201.1|12196.1|12191.1|40
1665379800000|2022-10-10 05:30:00|12201.6|12196.6|12173.1|12168.1|12202.1|12197.1|12165.1|12160.1|145
1665380100000|2022-10-10 05:35:00|12172.6|12167.6|12169.1|12164.1|12179.1|12174.1|12169.1|12164.1|90
1665380400000|2022-10-10 05:40:00|12169.6|12164.6|12171.1|12166.1|12176.6|12171.6|12169.1|12164.1|30
1665380700000|2022-10-10 05:45:00|12172.6|12167.6|12160.1|12155.1|12174.6|12169.6|12160.1|12155.1|91
1665381000000|2022-10-10 05:50:00|12160.6|12155.6|12159.1|12154.1|12169.1|12164.1|12158.1|12153.1|89
1665381300000|2022-10-10 05:55:00|12158.6|12153.6|12152.1|12147.1|12164.6|12159.6|12150.6|12145.6|74
1665381600000|2022-10-10 06:00:00|12151|12148.2|12141|12138.2|12168|12165.2|12133|12130.2|474
1665381900000|2022-10-10 06:05:00|12141.5|12138.7|12153|12150.2|12165|12162.2|12141.5|12138.7|230
1665382200000|2022-10-10 06:10:00|12153.5|12150.7|12180|12177.2|12181|12178.2|12153.5|12150.7|185
1665382500000|2022-10-10 06:15:00|12180.5|12177.7|12169|12166.2|12187.5|12184.7|12167.5|12164.7|162
1665382800000|2022-10-10 06:20:00|12169.5|12166.7|12164|12161.2|12177|12174.2|12163|12160.2|142
1665383100000|2022-10-10 06:25:00|12163.5|12160.7|12165|12162.2|12175|12172.2|12160|12157.2|147
1665383400000|2022-10-10 06:30:00|12165.5|12162.7|12141.5|12138.7|12166|12163.2|12141|12138.2|280
1665383700000|2022-10-10 06:35:00|12142|12139.2|12161|12158.2|12166|12163.2|12139.5|12136.7|327
1665384000000|2022-10-10 06:40:00|12160.5|12157.7|12148|12145.2|12167|12164.2|12146.5|12143.7|165
1665384300000|2022-10-10 06:45:00|12149|12146.2|12131.5|12128.7|12158|12155.2|12123|12120.2|512
1665384600000|2022-10-10 06:50:00|12132|12129.2|12133|12130.2|12147.5|12144.7|12122|12119.2|290
1665384900000|2022-10-10 06:55:00|12133.5|12130.7|12154.5|12151.7|12154.5|12151.7|12133.5|12130.7|472
1665385200000|2022-10-10 07:00:00|12154|12151.2|12201.3|12199.9|12203.8|12202.4|12144.3|12142.9|1987
1665385500000|2022-10-10 07:05:00|12200.8|12199.4|12210.3|12208.9|12221.8|12220.4|12191.3|12189.9|1244
1665385800000|2022-10-10 07:10:00|12210.8|12209.4|12245.8|12244.4|12251.8|12250.4|12200.3|12198.9|1169
1665386100000|2022-10-10 07:15:00|12245.3|12243.9|12249.8|12248.4|12257.8|12256.4|12229.3|12227.9|879
1665386400000|2022-10-10 07:20:00|12249.3|12247.9|12272.8|12271.4|12274.3|12272.9|12245.3|12243.9|744
1665386700000|2022-10-10 07:25:00|12272.3|12270.9|12257.8|12256.4|12275.3|12273.9|12256.8|12255.4|625
1665387000000|2022-10-10 07:30:00|12257.3|12255.9|12259.3|12257.9|12269.8|12268.4|12244.3|12242.9|796
1665387300000|2022-10-10 07:35:00|12259.8|12258.4|12278.3|12276.9|12291.8|12290.4|12255.3|12253.9|869
1665387600000|2022-10-10 07:40:00|12278.8|12277.4|12274.3|12272.9|12286.3|12284.9|12271.3|12269.9|487
1665387900000|2022-10-10 07:45:00|12273.8|12272.4|12278.3|12276.9|12290.8|12289.4|12271.8|12270.4|505
1665388200000|2022-10-10 07:50:00|12277.8|12276.4|12264.8|12263.4|12280.8|12279.4|12261.8|12260.4|683
1665388500000|2022-10-10 07:55:00|12264.3|12262.9|12245.3|12243.9|12264.3|12262.9|12238.8|12237.4|669
1665388800000|2022-10-10 08:00:00|12244.8|12243.4|12240.8|12239.4|12256.3|12254.9|12236.8|12235.4|532
1665389100000|2022-10-10 08:05:00|12241.3|12239.9|12251.8|12250.4|12256.3|12254.9|12240.3|12238.9|514
1665389400000|2022-10-10 08:10:00|12252.3|12250.9|12240.3|12238.9|12256.3|12254.9|12239.3|12237.9|295
1665389700000|2022-10-10 08:15:00|12239.8|12238.4|12235.8|12234.4|12251.3|12249.9|12227.3|12225.9|489
1665390000000|2022-10-10 08:20:00|12236.3|12234.9|12247.8|12246.4|12250.3|12248.9|12234.3|12232.9|289
1665390300000|2022-10-10 08:25:00|12248.3|12246.9|12237.3|12235.9|12253.8|12252.4|12235.8|12234.4|262
1665390600000|2022-10-10 08:30:00|12237.8|12236.4|12222.3|12220.9|12247.3|12245.9|12217.8|12216.4|349
1665390900000|2022-10-10 08:35:00|12221.8|12220.4|12222.8|12221.4|12229.3|12227.9|12213.8|12212.4|404
1665391200000|2022-10-10 08:40:00|12222.3|12220.9|12232.8|12231.4|12235.3|12233.9|12220.8|12219.4|273
1665391500000|2022-10-10 08:45:00|12232.3|12230.9|12245.8|12244.4|12247.3|12245.9|12228.3|12226.9|328
1665391800000|2022-10-10 08:50:00|12246.3|12244.9|12262.3|12260.9|12263.8|12262.4|12243.8|12242.4|424
1665392100000|2022-10-10 08:55:00|12261.8|12260.4|12249.8|12248.4|12262.3|12260.9|12245.3|12243.9|693
1665392400000|2022-10-10 09:00:00|12250.3|12248.9|12282.8|12281.4|12286.3|12284.9|12249.3|12247.9|691
1665392700000|2022-10-10 09:05:00|12282.3|12280.9|12283.3|12281.9|12289.3|12287.9|12275.3|12273.9|381
1665393000000|2022-10-10 09:10:00|12283.8|12282.4|12282.3|12280.9|12288.3|12286.9|12278.3|12276.9|344
1665393300000|2022-10-10 09:15:00|12281.8|12280.4|12286.8|12285.4|12299.3|12297.9|12280.3|12278.9|441
1665393600000|2022-10-10 09:20:00|12287.3|12285.9|12285.3|12283.9|12291.3|12289.9|12282.8|12281.4|259
1665393900000|2022-10-10 09:25:00|12285.8|12284.4|12292.8|12291.4|12295.3|12293.9|12283.8|12282.4|372
1665394200000|2022-10-10 09:30:00|12293.3|12291.9|12295.3|12293.9|12300.3|12298.9|12290.8|12289.4|223
1665394500000|2022-10-10 09:35:00|12295.8|12294.4|12291.3|12289.9|12296.3|12294.9|12287.8|12286.4|297
1665394800000|2022-10-10 09:40:00|12290.8|12289.4|12313.8|12312.4|12316.3|12314.9|12289.8|12288.4|630
1665395100000|2022-10-10 09:45:00|12313.3|12311.9|12332.3|12330.9|12333.3|12331.9|12311.8|12310.4|684
1665395400000|2022-10-10 09:50:00|12331.8|12330.4|12343.8|12342.4|12344.3|12342.9|12321.3|12319.9|516
1665395700000|2022-10-10 09:55:00|12343.3|12341.9|12341.3|12339.9|12343.8|12342.4|12337.3|12335.9|351
1665396000000|2022-10-10 10:00:00|12340.8|12339.4|12359.3|12357.9|12359.3|12357.9|12340.3|12338.9|510
1665396300000|2022-10-10 10:05:00|12358.8|12357.4|12343.8|12342.4|12359.8|12358.4|12337.3|12335.9|757
1665396600000|2022-10-10 10:10:00|12344.3|12342.9|12331.8|12330.4|12344.8|12343.4|12331.3|12329.9|391
1665396900000|2022-10-10 10:15:00|12332.3|12330.9|12328.3|12326.9|12335.3|12333.9|12325.8|12324.4|295
1665397200000|2022-10-10 10:20:00|12328.8|12327.4|12325.8|12324.4|12329.8|12328.4|12318.3|12316.9|501
1665397500000|2022-10-10 10:25:00|12326.3|12324.9|12313.8|12312.4|12326.3|12324.9|12308.8|12307.4|407
1665397800000|2022-10-10 10:30:00|12314.3|12312.9|12320.8|12319.4|12328.8|12327.4|12311.8|12310.4|462
1665398100000|2022-10-10 10:35:00|12321.3|12319.9|12332.8|12331.4|12333.8|12332.4|12318.8|12317.4|266
1665398400000|2022-10-10 10:40:00|12332.3|12330.9|12339.8|12338.4|12344.3|12342.9|12332.3|12330.9|385
1665398700000|2022-10-10 10:45:00|12340.3|12338.9|12340.8|12339.4|12342.3|12340.9|12334.3|12332.9|176
1665399000000|2022-10-10 10:50:00|12341.3|12339.9|12337.3|12335.9|12346.3|12344.9|12334.8|12333.4|309
1665399300000|2022-10-10 10:55:00|12336.8|12335.4|12328.8|12327.4|12337.8|12336.4|12325.3|12323.9|231
1665399600000|2022-10-10 11:00:00|12328.3|12326.9|12347.8|12346.4|12349.3|12347.9|12328.3|12326.9|264
1665399900000|2022-10-10 11:05:00|12348.3|12346.9|12345.3|12343.9|12348.3|12346.9|12340.3|12338.9|152
1665400200000|2022-10-10 11:10:00|12345.8|12344.4|12342.3|12340.9|12345.8|12344.4|12336.3|12334.9|157
1665400500000|2022-10-10 11:15:00|12342.8|12341.4|12349.3|12347.9|12362.8|12361.4|12341.3|12339.9|434
1665400800000|2022-10-10 11:20:00|12348.3|12346.9|12355.3|12353.9|12357.3|12355.9|12347.8|12346.4|149
1665401100000|2022-10-10 11:25:00|12355.8|12354.4|12361.3|12359.9|12364.8|12363.4|12355.8|12354.4|205
1665401400000|2022-10-10 11:30:00|12360.8|12359.4|12370.3|12368.9|12372.3|12370.9|12354.3|12352.9|255
1665401700000|2022-10-10 11:35:00|12370.8|12369.4|12365.3|12363.9|12370.8|12369.4|12364.3|12362.9|122
1665402000000|2022-10-10 11:40:00|12365|12363.6|12364|12362.6|12366|12364.6|12349.5|12348.1|315
1665402300000|2022-10-10 11:45:00|12363.5|12362.1|12360.5|12359.1|12365|12363.6|12355|12353.6|86
1665402600000|2022-10-10 11:50:00|12361|12359.6|12357.5|12356.1|12373|12371.6|12356|12354.6|232
1665402900000|2022-10-10 11:55:00|12358|12356.6|12360.5|12359.1|12365|12363.6|12347.5|12346.1|372
1665403200000|2022-10-10 12:00:00|12361|12359.6|12361|12359.6|12370|12368.6|12357|12355.6|240
1665403500000|2022-10-10 12:05:00|12360.5|12359.1|12368.5|12367.1|12371|12369.6|12354.5|12353.1|247
1665403800000|2022-10-10 12:10:00|12369|12367.6|12355|12353.6|12370.5|12369.1|12354.5|12353.1|302
1665404100000|2022-10-10 12:15:00|12354.5|12353.1|12353|12351.6|12356.5|12355.1|12344.5|12343.1|299
1665404400000|2022-10-10 12:20:00|12353.5|12352.1|12375|12373.6|12375.5|12374.1|12353.5|12352.1|236
1665404700000|2022-10-10 12:25:00|12374.5|12373.1|12382.5|12381.1|12385.5|12384.1|12369|12367.6|332
1665405000000|2022-10-10 12:30:00|12383|12381.6|12378.5|12377.1|12385.5|12384.1|12370|12368.6|243
1665405300000|2022-10-10 12:35:00|12378|12376.6|12387|12385.6|12392|12390.6|12377|12375.6|471
1665405600000|2022-10-10 12:40:00|12387.5|12386.1|12387.5|12386.1|12391.5|12390.1|12381|12379.6|369
1665405900000|2022-10-10 12:45:00|12388|12386.6|12393.5|12392.1|12397|12395.6|12383.5|12382.1|278
1665406200000|2022-10-10 12:50:00|12393|12391.6|12385|12383.6|12399|12397.6|12385|12383.6|446
1665406500000|2022-10-10 12:55:00|12385.5|12384.1|12408.5|12407.1|12412|12410.6|12384|12382.6|674
1665406800000|2022-10-10 13:00:00|12409|12407.6|12401.5|12400.1|12413.5|12412.1|12398|12396.6|313
1665407100000|2022-10-10 13:05:00|12402|12400.6|12398.5|12397.1|12410|12408.6|12398|12396.6|277
1665407400000|2022-10-10 13:10:00|12399|12397.6|12397|12395.6|12399|12397.6|12392|12390.6|206
1665407700000|2022-10-10 13:15:00|12396.5|12395.1|12389|12387.6|12401|12399.6|12389|12387.6|247
1665408000000|2022-10-10 13:20:00|12389.5|12388.1|12380.5|12379.1|12389.5|12388.1|12380.5|12379.1|400
1665408300000|2022-10-10 13:25:00|12381|12379.6|12378|12376.6|12383|12381.6|12374|12372.6|259
1665408600000|2022-10-10 13:30:00|12379|12377.6|12357.5|12356.1|12384|12382.6|12347.5|12346.1|887
1665408900000|2022-10-10 13:35:00|12358|12356.6|12335.5|12334.1|12371|12369.6|12332|12330.6|741
1665409200000|2022-10-10 13:40:00|12336|12334.6|12343.5|12342.1|12355.5|12354.1|12323.5|12322.1|742
1665409500000|2022-10-10 13:45:00|12343|12341.6|12345|12343.6|12362.5|12361.1|12339.5|12338.1|379
1665409800000|2022-10-10 13:50:00|12345.5|12344.1|12312|12310.6|12350.5|12349.1|12310|12308.6|739
1665410100000|2022-10-10 13:55:00|12311.5|12310.1|12309.5|12308.1|12319.5|12318.1|12307.5|12306.1|518
1665410400000|2022-10-10 14:00:00|12310|12308.6|12303|12301.6|12319.5|12318.1|12297|12295.6|616
1665410700000|2022-10-10 14:05:00|12302.5|12301.1|12303|12301.6|12327.5|12326.1|12300|12298.6|631
1665411000000|2022-10-10 14:10:00|12303.1|12301.7|12304.6|12303.2|12318.1|12316.7|12301.1|12299.7|346
1665411300000|2022-10-10 14:15:00|12305.1|12303.7|12319.6|12318.2|12324.6|12323.2|12300.1|12298.7|309
1665411600000|2022-10-10 14:20:00|12319.1|12317.7|12316.6|12315.2|12331.1|12329.7|12316.1|12314.7|342
1665411900000|2022-10-10 14:25:00|12316.1|12314.7|12337.1|12335.7|12346.6|12345.2|12311.6|12310.2|1034
1665412200000|2022-10-10 14:30:00|12336.6|12335.2|12328.6|12327.2|12361.6|12360.2|12307.6|12306.2|2555
1665412500000|2022-10-10 14:35:00|12328.1|12326.7|12296.1|12294.7|12333.1|12331.7|12292.6|12291.2|898
1665412800000|2022-10-10 14:40:00|12295.6|12294.2|12301.6|12300.2|12310.1|12308.7|12294.1|12292.7|719
1665413100000|2022-10-10 14:45:00|12302.1|12300.7|12310.6|12309.2|12319.6|12318.2|12302.1|12300.7|1019
1665413400000|2022-10-10 14:50:00|12310.1|12308.7|12299.1|12297.7|12313.1|12311.7|12294.1|12292.7|289
1665413700000|2022-10-10 14:55:00|12298.6|12297.2|12307.1|12305.7|12311.1|12309.7|12290.1|12288.7|2699
1665414000000|2022-10-10 15:00:00|12306.1|12304.7|12272.1|12270.7|12307.6|12306.2|12270.6|12269.2|859
1665414300000|2022-10-10 15:05:00|12271.1|12269.7|12282.1|12280.7|12286.1|12284.7|12271.1|12269.7|750
1665414600000|2022-10-10 15:10:00|12282.6|12281.2|12301.1|12299.7|12304.1|12302.7|12280.6|12279.2|548
1665414900000|2022-10-10 15:15:00|12301.6|12300.2|12261.6|12260.2|12302.1|12300.7|12249.1|12247.7|2659
1665415200000|2022-10-10 15:20:00|12262.1|12260.7|12301.1|12299.7|12306.1|12304.7|12257.6|12256.2|1757
1665415500000|2022-10-10 15:25:00|12301.6|12300.2|12290.1|12288.7|12302.1|12300.7|12281.1|12279.7|1067
1665415800000|2022-10-10 15:30:00|12290.6|12289.2|12275.8|12273|12292.3|12289.5|12266.8|12264|1403
1665416100000|2022-10-10 15:35:00|12276.3|12273.5|12267.3|12264.5|12283.3|12280.5|12267.3|12264.5|611
1665416400000|2022-10-10 15:40:00|12266.8|12264|12276.8|12274|12277.8|12275|12258.8|12256|337
1665416700000|2022-10-10 15:45:00|12277.3|12274.5|12287.3|12284.5|12287.8|12285|12271.8|12269|402
1665417000000|2022-10-10 15:50:00|12286.8|12284|12295.3|12292.5|12306.3|12303.5|12284.8|12282|295
1665417300000|2022-10-10 15:55:00|12294.8|12292|12281.8|12279|12301.8|12299|12280.3|12277.5|260
1665417600000|2022-10-10 16:00:00|12282.8|12280|12289.8|12287|12292.3|12289.5|12280.8|12278|135
1665417900000|2022-10-10 16:05:00|12290.3|12287.5|12277.3|12274.5|12296.3|12293.5|12272.8|12270|177
1665418200000|2022-10-10 16:10:00|12276.8|12274|12276.3|12273.5|12279.8|12277|12269.3|12266.5|73
1665418500000|2022-10-10 16:15:00|12275.8|12273|12272.3|12269.5|12285.8|12283|12271.8|12269|161
1665418800000|2022-10-10 16:20:00|12271.8|12269|12252.8|12250|12273.3|12270.5|12250.3|12247.5|191
1665419100000|2022-10-10 16:25:00|12253.3|12250.5|12241.3|12238.5|12257.8|12255|12236.3|12233.5|332
1665419400000|2022-10-10 16:30:00|12240.8|12238|12240.8|12238|12250.8|12248|12237.8|12235|235
1665419700000|2022-10-10 16:35:00|12241.3|12238.5|12252.8|12250|12252.8|12250|12237.8|12235|196
1665420000000|2022-10-10 16:40:00|12252.3|12249.5|12246.8|12244|12256.8|12254|12242.8|12240|144
1665420300000|2022-10-10 16:45:00|12247.3|12244.5|12241.3|12238.5|12249.3|12246.5|12238.3|12235.5|116
1665420600000|2022-10-10 16:50:00|12240.8|12238|12238.3|12235.5|12240.8|12238|12233.3|12230.5|249
1665420900000|2022-10-10 16:55:00|12237.8|12235|12237.3|12234.5|12248.3|12245.5|12234.8|12232|245
1665421200000|2022-10-10 17:00:00|12236.3|12233.5|12232.8|12230|12238.8|12236|12227.8|12225|172
1665421500000|2022-10-10 17:05:00|12232.3|12229.5|12237.8|12235|12238.3|12235.5|12225.8|12223|156
1665421800000|2022-10-10 17:10:00|12237.3|12234.5|12252.3|12249.5|12262.8|12260|12217.8|12215|953
1665422100000|2022-10-10 17:15:00|12251.8|12249|12244.3|12241.5|12258.8|12256|12234.8|12232|218
1665422400000|2022-10-10 17:20:00|12243.8|12241|12251.8|12249|12258.3|12255.5|12242.3|12239.5|196
1665422700000|2022-10-10 17:25:00|12251.3|12248.5|12254.8|12252|12259.8|12257|12247.8|12245|125
1665423000000|2022-10-10 17:30:00|12254.3|12251.5|12275.3|12272.5|12279.8|12277|12252.3|12249.5|245
1665423300000|2022-10-10 17:35:00|12275.8|12273|12287.3|12284.5|12292.3|12289.5|12275.3|12272.5|258
1665423600000|2022-10-10 17:40:00|12287.8|12285|12275.3|12272.5|12297.8|12295|12274.8|12272|235
1665423900000|2022-10-10 17:45:00|12274.8|12272|12327.8|12325|12337.8|12335|12273.8|12271|658
1665424200000|2022-10-10 17:50:00|12328.3|12325.5|12335.8|12333|12346.3|12343.5|12322.3|12319.5|427
1665424500000|2022-10-10 17:55:00|12335.3|12332.5|12319.3|12316.5|12339.8|12337|12318.8|12316|298
1665424800000|2022-10-10 18:00:00|12319.8|12317|12314.3|12311.5|12324.3|12321.5|12308.3|12305.5|307
1665425100000|2022-10-10 18:05:00|12313.8|12311|12306.3|12303.5|12313.8|12311|12299.8|12297|216
1665425400000|2022-10-10 18:10:00|12305.8|12303|12296.8|12294|12309.3|12306.5|12294.8|12292|165
1665425700000|2022-10-10 18:15:00|12297.3|12294.5|12294.8|12292|12298.3|12295.5|12290.3|12287.5|107
1665426000000|2022-10-10 18:20:00|12295.3|12292.5|12291.8|12289|12302.3|12299.5|12283.8|12281|96
1665426300000|2022-10-10 18:25:00|12291.3|12288.5|12301.8|12299|12305.8|12303|12290.3|12287.5|77
1665426600000|2022-10-10 18:30:00|12302.3|12299.5|12315.3|12312.5|12320.8|12318|12295.3|12292.5|156
1665426900000|2022-10-10 18:35:00|12315.8|12313|12325.3|12322.5|12325.8|12323|12311.8|12309|92
1665427200000|2022-10-10 18:40:00|12325.8|12323|12314.3|12311.5|12328.3|12325.5|12310.3|12307.5|114
1665427500000|2022-10-10 18:45:00|12313.8|12311|12302.8|12300|12314.8|12312|12297.8|12295|59
1665427800000|2022-10-10 18:50:00|12302.3|12299.5|12313.3|12310.5|12315.3|12312.5|12301.3|12298.5|101
1665428100000|2022-10-10 18:55:00|12312.8|12310|12314.3|12311.5|12319.3|12316.5|12301.8|12299|221
1665428400000|2022-10-10 19:00:00|12314.8|12312|12315.3|12312.5|12324.8|12322|12309.8|12307|181
1665428700000|2022-10-10 19:05:00|12314.8|12312|12322.8|12320|12327.8|12325|12309.3|12306.5|225
1665429000000|2022-10-10 19:10:00|12322.3|12319.5|12330.8|12328|12332.3|12329.5|12315.8|12313|113
1665429300000|2022-10-10 19:15:00|12330.3|12327.5|12340.8|12338|12344.8|12342|12325.3|12322.5|161
1665429600000|2022-10-10 19:20:00|12341.3|12338.5|12336.3|12333.5|12344.8|12342|12332.8|12330|204
1665429900000|2022-10-10 19:25:00|12336.8|12334|12320.8|12318|12336.8|12334|12315.8|12313|187
1665430200000|2022-10-10 19:30:00|12320.3|12317.5|12322.3|12319.5|12327.3|12324.5|12313.3|12310.5|166
1665430500000|2022-10-10 19:35:00|12321.8|12319|12328.3|12325.5|12335.8|12333|12317.8|12315|122
1665430800000|2022-10-10 19:40:00|12327.8|12325|12321.8|12319|12330.8|12328|12315.8|12313|84
1665431100000|2022-10-10 19:45:00|12321.3|12318.5|12325.3|12322.5|12332.3|12329.5|12315.8|12313|115
1665431400000|2022-10-10 19:50:00|12323.3|12320.5|12326.3|12323.5|12331.3|12328.5|12313.3|12310.5|278
1665431700000|2022-10-10 19:55:00|12326.8|12324|12301.8|12299|12326.8|12324|12301.3|12298.5|312
1665432000000|2022-10-10 20:00:00|12303.9|12296.9|12309|12302|12312.7|12305.7|12303.1|12296.1|119
1665432300000|2022-10-10 20:05:00|12309.8|12302.8|12318.5|12311.5|12320.2|12313.2|12308.1|12301.1|0
1665432600000|2022-10-10 20:10:00|12318.1|12311.1|12313|12306|12318.5|12311.5|12312.5|12305.5|0
1665432900000|2022-10-10 20:15:00|12312.6|12305.6|12314.2|12307.2|12315.8|12308.8|12312.5|12305.5|0
1665433200000|2022-10-10 20:20:00|12315|12308|12315.8|12308.8|12316.7|12309.7|12313.7|12306.7|0
1665433500000|2022-10-10 20:25:00|12314.9|12307.9|12315.8|12308.8|12319.2|12312.2|12314.1|12307.1|0
1665433800000|2022-10-10 20:30:00|12316.7|12309.7|12323.2|12316.2|12323.2|12316.2|12314.5|12307.5|0
1665434100000|2022-10-10 20:35:00|12322.8|12315.8|12320.2|12313.2|12323.5|12316.5|12318.4|12311.4|0
1665434400000|2022-10-10 20:40:00|12321|12314|12320.8|12313.8|12321.5|12314.5|12319.1|12312.1|0
1665434700000|2022-10-10 20:45:00|12320|12313|12321.6|12314.6|12321.7|12314.7|12318.3|12311.3|0
1665435000000|2022-10-10 20:50:00|12321.7|12314.7|12319.2|12312.2|12321.7|12314.7|12319.2|12312.2|0
1665435300000|2022-10-10 20:55:00|12320.1|12313.1|12318.9|12311.9|12320.8|12313.8|12317.5|12310.5|0
1665435600000|2022-10-10 21:00:00|12319.6|12312.6|12321.3|12314.3|12321.3|12314.3|12319.6|12312.6|0
1665435900000|2022-10-10 21:05:00|12320.6|12313.6|12320.2|12313.2|12321|12314|12320.2|12313.2|0
1665436200000|2022-10-10 21:10:00|12320.5|12313.5|12319.8|12312.8|12320.8|12313.8|12319.1|12312.1|0
1665436500000|2022-10-10 21:15:00|12319.9|12312.9|12319.1|12312.1|12320.2|12313.2|12319|12312|0
1665436800000|2022-10-10 21:20:00|12319.4|12312.4|12318.5|12311.5|12320|12313|12318.5|12311.5|0
1665437100000|2022-10-10 21:25:00|12318.4|12311.4|12317.1|12310.1|12318.5|12311.5|12317.1|12310.1|0
1665437400000|2022-10-10 21:30:00|12316.9|12309.9|12316.5|12309.5|12317.8|12310.8|12316.5|12309.5|0
1665437700000|2022-10-10 21:35:00|12317.2|12310.2|12316.2|12309.2|12318.6|12311.6|12315.1|12308.1|0
1665438000000|2022-10-10 21:40:00|12314.8|12307.8|12314.4|12307.4|12316.7|12309.7|12312.8|12305.8|0
1665438300000|2022-10-10 21:45:00|12313.1|12306.1|12313.3|12306.3|12314.4|12307.4|12313|12306|0
1665438600000|2022-10-10 21:50:00|12313.2|12306.2|12313.7|12306.7|12314.1|12307.1|12312.6|12305.6|0
1665438900000|2022-10-10 21:55:00|12313.4|12306.4|12314.1|12307.1|12316.5|12309.5|12313.2|12306.2|0
1665439200000|2022-10-10 22:00:00|12312.6|12305.6|12314.9|12307.9|12324.9|12317.9|12310.9|12303.9|0
1665439500000|2022-10-10 22:05:00|12315.3|12308.3|12310.5|12303.5|12316.2|12309.2|12307.9|12300.9|0
1665439800000|2022-10-10 22:10:00|12311|12304|12310.5|12303.5|12311.8|12304.8|12307.1|12300.1|0
1665440100000|2022-10-10 22:15:00|12310.1|12303.1|12316.1|12309.1|12316.9|12309.9|12310.1|12303.1|0
1665440400000|2022-10-10 22:20:00|12316.5|12309.5|12322.6|12315.6|12322.6|12315.6|12316.1|12309.1|0
1665440700000|2022-10-10 22:25:00|12322.1|12315.1|12325.3|12318.3|12326.9|12319.9|12319.2|12312.2|0
1665441000000|2022-10-10 22:30:00|12325.7|12318.7|12323.2|12316.2|12327.1|12320.1|12321|12314|0
1665441300000|2022-10-10 22:35:00|12322.8|12315.8|12320.1|12313.1|12323.2|12316.2|12317.5|12310.5|0
1665441600000|2022-10-10 22:40:00|12319.6|12312.6|12320.3|12313.3|12322.2|12315.2|12319.2|12312.2|0
1665441900000|2022-10-10 22:45:00|12320.4|12313.4|12325.5|12318.5|12329.1|12322.1|12320.4|12313.4|0
1665442200000|2022-10-10 22:50:00|12325.9|12318.9|12329.2|12322.2|12329.4|12322.4|12324.2|12317.2|0
1665442500000|2022-10-10 22:55:00|12328.8|12321.8|12325.8|12318.8|12330|12323|12325.8|12318.8|0
1665442800000|2022-10-10 23:00:00|12328.3|12321.3|12332.7|12325.7|12338.5|12331.5|12325.8|12318.8|0
1665443100000|2022-10-10 23:05:00|12331.9|12324.9|12336.9|12329.9|12336.9|12329.9|12331.9|12324.9|0
1665443400000|2022-10-10 23:10:00|12336|12329|12334.9|12327.9|12339.2|12332.2|12334|12327|0
1665443700000|2022-10-10 23:15:00|12335.3|12328.3|12342.7|12335.7|12343.8|12336.8|12335.3|12328.3|0
1665444000000|2022-10-10 23:20:00|12342.2|12335.2|12341|12334|12347|12340|12341|12334|0
1665444300000|2022-10-10 23:25:00|12340.6|12333.6|12333.4|12326.4|12341.4|12334.4|12332.5|12325.5|0
1665444600000|2022-10-10 23:30:00|12335.1|12328.1|12331.6|12324.6|12336.8|12329.8|12329.9|12322.9|0
1665444900000|2022-10-10 23:35:00|12329.9|12322.9|12336.6|12329.6|12338.3|12331.3|12329.9|12322.9|0
1665445200000|2022-10-10 23:40:00|12335.8|12328.8|12338.4|12331.4|12340|12333|12334.1|12327.1|0
1665445500000|2022-10-10 23:45:00|12337.9|12330.9|12337.1|12330.1|12339.7|12332.7|12331.6|12324.6|0
1665445800000|2022-10-10 23:50:00|12337.5|12330.5|12328.7|12321.7|12339.7|12332.7|12327.8|12320.8|0
1665446100000|2022-10-10 23:55:00|12329.1|12322.1|12332|12325|12333.7|12326.7|12326.9|12319.9|0
1665446400000|2022-10-11 00:00:00|12331.1|12324.1|12306.5|12299.5|12331.1|12324.1|12296.2|12289.2|0
1665446700000|2022-10-11 00:05:00|12306.4|12299.4|12301.6|12294.6|12309.8|12302.8|12287.7|12280.7|0
1665447000000|2022-10-11 00:10:00|12300.7|12293.7|12292|12285|12305|12298|12292|12285|0
1665447300000|2022-10-11 00:15:00|12291.6|12284.6|12279.9|12274.9|12293.3|12286.3|12261.4|12256.4|137
1665447600000|2022-10-11 00:20:00|12280.4|12275.4|12284.9|12279.9|12293.4|12288.4|12280.4|12275.4|45
1665447900000|2022-10-11 00:25:00|12285.4|12280.4|12292.4|12287.4|12297.4|12292.4|12282.4|12277.4|28
1665448200000|2022-10-11 00:30:00|12292.9|12287.9|12302.9|12297.9|12305.9|12300.9|12289.4|12284.4|23
1665448500000|2022-10-11 00:35:00|12302.4|12297.4|12294.4|12289.4|12313.4|12308.4|12292.4|12287.4|51
1665448800000|2022-10-11 00:40:00|12293.9|12288.9|12299.4|12294.4|12301.4|12296.4|12293.4|12288.4|12
1665449100000|2022-10-11 00:45:00|12298.9|12293.9|12292.4|12287.4|12305.9|12300.9|12288.9|12283.9|16
1665449400000|2022-10-11 00:50:00|12292.9|12287.9|12306.9|12301.9|12310.9|12305.9|12292.9|12287.9|18
1665449700000|2022-10-11 00:55:00|12307.4|12302.4|12307.4|12302.4|12308.9|12303.9|12298.9|12293.9|32
1665450000000|2022-10-11 01:00:00|12306.9|12301.9|12301.4|12296.4|12307.9|12302.9|12295.4|12290.4|23
1665450300000|2022-10-11 01:05:00|12301.9|12296.9|12313.4|12308.4|12317.4|12312.4|12301.4|12296.4|17
1665450600000|2022-10-11 01:10:00|12313.9|12308.9|12314.4|12309.4|12320.4|12315.4|12312.4|12307.4|12
1665450900000|2022-10-11 01:15:00|12314.9|12309.9|12313.4|12308.4|12317.9|12312.9|12304.4|12299.4|25
1665451200000|2022-10-11 01:20:00|12313.9|12308.9|12309.4|12304.4|12316.4|12311.4|12308.9|12303.9|13
1665451500000|2022-10-11 01:25:00|12309.9|12304.9|12308.4|12303.4|12315.9|12310.9|12306.4|12301.4|8
1665451800000|2022-10-11 01:30:00|12307.9|12302.9|12304.4|12299.4|12314.4|12309.4|12298.9|12293.9|37
1665452100000|2022-10-11 01:35:00|12303.9|12298.9|12290.4|12285.4|12308.4|12303.4|12285.9|12280.9|29
1665452400000|2022-10-11 01:40:00|12289.9|12284.9|12271.4|12266.4|12290.4|12285.4|12250.9|12245.9|102
1665452700000|2022-10-11 01:45:00|12270.9|12265.9|12268.4|12263.4|12273.4|12268.4|12258.4|12253.4|75
1665453000000|2022-10-11 01:50:00|12268.9|12263.9|12260.9|12255.9|12274.4|12269.4|12251.4|12246.4|30
1665453300000|2022-10-11 01:55:00|12261.4|12256.4|12259.9|12254.9|12267.4|12262.4|12251.9|12246.9|49
1665453600000|2022-10-11 02:00:00|12259.4|12254.4|12238.9|12233.9|12266.4|12261.4|12238.9|12233.9|45
1665453900000|2022-10-11 02:05:00|12239.9|12234.9|12244.9|12239.9|12253.4|12248.4|12238.9|12233.9|55
1665454200000|2022-10-11 02:10:00|12245.4|12240.4|12237.4|12232.4|12245.4|12240.4|12229.4|12224.4|46
1665454500000|2022-10-11 02:15:00|12236.9|12231.9|12237.4|12232.4|12243.4|12238.4|12223.9|12218.9|40
1665454800000|2022-10-11 02:20:00|12237.9|12232.9|12228.4|12223.4|12240.4|12235.4|12221.4|12216.4|147
1665455100000|2022-10-11 02:25:00|12228.9|12223.9|12232.4|12227.4|12237.9|12232.9|12228.4|12223.4|30
1665455400000|2022-10-11 02:30:00|12231.9|12226.9|12238.4|12233.4|12238.9|12233.9|12230.4|12225.4|10
1665455700000|2022-10-11 02:35:00|12237.9|12232.9|12244.4|12239.4|12247.9|12242.9|12235.9|12230.9|30
1665456000000|2022-10-11 02:40:00|12244.9|12239.9|12230.4|12225.4|12249.4|12244.4|12227.4|12222.4|46
1665456300000|2022-10-11 02:45:00|12230.9|12225.9|12239.4|12234.4|12244.4|12239.4|12228.4|12223.4|19
1665456600000|2022-10-11 02:50:00|12238.9|12233.9|12233.4|12228.4|12242.9|12237.9|12230.4|12225.4|17
1665456900000|2022-10-11 02:55:00|12232.9|12227.9|12233.4|12228.4|12234.4|12229.4|12228.9|12223.9|16
1665457200000|2022-10-11 03:00:00|12234.4|12229.4|12234.4|12229.4|12238.4|12233.4|12231.4|12226.4|20
1665457500000|2022-10-11 03:05:00|12233.9|12228.9|12240.4|12235.4|12240.9|12235.9|12228.4|12223.4|12
1665457800000|2022-10-11 03:10:00|12240.9|12235.9|12240.4|12235.4|12243.9|12238.9|12236.4|12231.4|15
1665458100000|2022-10-11 03:15:00|12239.9|12234.9|12245.4|12240.4|12247.4|12242.4|12238.4|12233.4|21
1665458400000|2022-10-11 03:20:00|12244.9|12239.9|12254.9|12249.9|12255.4|12250.4|12240.4|12235.4|21
1665458700000|2022-10-11 03:25:00|12255.4|12250.4|12248.4|12243.4|12256.9|12251.9|12247.4|12242.4|40
1665459000000|2022-10-11 03:30:00|12247.9|12242.9|12254.4|12249.4|12254.4|12249.4|12246.4|12241.4|11
1665459300000|2022-10-11 03:35:00|12253.9|12248.9|12240.4|12235.4|12253.9|12248.9|12238.4|12233.4|28
1665459600000|2022-10-11 03:40:00|12239.9|12234.9|12238.9|12233.9|12245.4|12240.4|12235.4|12230.4|11
1665459900000|2022-10-11 03:45:00|12239.4|12234.4|12239.9|12234.9|12243.4|12238.4|12232.4|12227.4|35
1665460200000|2022-10-11 03:50:00|12240.4|12235.4|12233.4|12228.4|12240.9|12235.9|12232.9|12227.9|7
1665460500000|2022-10-11 03:55:00|12233.9|12228.9|12238.4|12233.4|12240.4|12235.4|12231.4|12226.4|16
1665460800000|2022-10-11 04:00:00|12238.9|12233.9|12237.4|12232.4|12240.4|12235.4|12233.4|12228.4|12
1665461100000|2022-10-11 04:05:00|12237.9|12232.9|12240.4|12235.4|12241.4|12236.4|12235.4|12230.4|18
1665461400000|2022-10-11 04:10:00|12240.9|12235.9|12243.4|12238.4|12246.4|12241.4|12240.9|12235.9|17
1665461700000|2022-10-11 04:15:00|12243.9|12238.9|12230.4|12225.4|12243.9|12238.9|12229.4|12224.4|14
1665462000000|2022-10-11 04:20:00|12229.9|12224.9|12224.9|12219.9|12232.4|12227.4|12221.9|12216.9|54
1665462300000|2022-10-11 04:25:00|12224.4|12219.4|12221.4|12216.4|12227.4|12222.4|12215.4|12210.4|40
1665462600000|2022-10-11 04:30:00|12220.9|12215.9|12221.4|12216.4|12222.4|12217.4|12216.9|12211.9|19
1665462900000|2022-10-11 04:35:00|12221.9|12216.9|12223.4|12218.4|12226.9|12221.9|12221.4|12216.4|27
1665463200000|2022-10-11 04:40:00|12223.9|12218.9|12226.4|12221.4|12226.9|12221.9|12222.4|12217.4|6
1665463500000|2022-10-11 04:45:00|12226.9|12221.9|12220.4|12215.4|12226.9|12221.9|12220.4|12215.4|12
1665463800000|2022-10-11 04:50:00|12220.9|12215.9|12229.4|12224.4|12230.9|12225.9|12217.4|12212.4|10
1665464100000|2022-10-11 04:55:00|12229.9|12224.9|12224.4|12219.4|12232.4|12227.4|12220.9|12215.9|8
1665464400000|2022-10-11 05:00:00|12223.9|12218.9|12212.9|12207.9|12224.4|12219.4|12212.4|12207.4|38
1665464700000|2022-10-11 05:05:00|12213.4|12208.4|12225.9|12220.9|12227.4|12222.4|12209.4|12204.4|39
1665465000000|2022-10-11 05:10:00|12225.4|12220.4|12223.4|12218.4|12225.4|12220.4|12219.4|12214.4|16
1665465300000|2022-10-11 05:15:00|12223.9|12218.9|12224.4|12219.4|12227.4|12222.4|12220.4|12215.4|4
1665465600000|2022-10-11 05:20:00|12223.9|12218.9|12223.4|12218.4|12227.4|12222.4|12218.4|12213.4|33
1665465900000|2022-10-11 05:25:00|12222.9|12217.9|12225.4|12220.4|12231.9|12226.9|12221.4|12216.4|28
1665466200000|2022-10-11 05:30:00|12225.9|12220.9|12232.4|12227.4|12234.4|12229.4|12221.4|12216.4|86
1665466500000|2022-10-11 05:35:00|12231.9|12226.9|12229.4|12224.4|12238.4|12233.4|12227.9|12222.9|62
1665466800000|2022-10-11 05:40:00|12229.9|12224.9|12240.4|12235.4|12242.9|12237.9|12229.4|12224.4|51
1665467100000|2022-10-11 05:45:00|12239.9|12234.9|12238.9|12233.9|12243.4|12238.4|12234.4|12229.4|77
1665467400000|2022-10-11 05:50:00|12239.4|12234.4|12245.4|12240.4|12245.4|12240.4|12232.4|12227.4|26
1665467700000|2022-10-11 05:55:00|12245.9|12240.9|12241.4|12236.4|12248.4|12243.4|12240.9|12235.9|39
1665468000000|2022-10-11 06:00:00|12240.3|12237.5|12261.8|12259|12266.8|12264|12235.8|12233|336
1665468300000|2022-10-11 06:05:00|12261.3|12258.5|12249.3|12246.5|12271.3|12268.5|12246.3|12243.5|218
1665468600000|2022-10-11 06:10:00|12249.8|12247|12255.3|12252.5|12255.3|12252.5|12234.3|12231.5|218
1665468900000|2022-10-11 06:15:00|12254.8|12252|12254.3|12251.5|12264.3|12261.5|12249.3|12246.5|201
1665469200000|2022-10-11 06:20:00|12253.8|12251|12248.8|12246|12260.8|12258|12245.3|12242.5|180
1665469500000|2022-10-11 06:25:00|12248.3|12245.5|12253.3|12250.5|12260.3|12257.5|12242.3|12239.5|157
1665469800000|2022-10-11 06:30:00|12253.8|12251|12267.3|12264.5|12280.8|12278|12251.3|12248.5|244
1665470100000|2022-10-11 06:35:00|12266.8|12264|12261.3|12258.5|12272.8|12270|12259.8|12257|224
1665470400000|2022-10-11 06:40:00|12260.8|12258|12252.3|12249.5|12268.3|12265.5|12247.3|12244.5|220
1665470700000|2022-10-11 06:45:00|12251.8|12249|12251.8|12249|12255.8|12253|12250.8|12248|180
1665471000000|2022-10-11 06:50:00|12252.3|12249.5|12239.3|12236.5|12255.8|12253|12236.8|12234|232
1665471300000|2022-10-11 06:55:00|12238.8|12236|12218.8|12216|12238.8|12236|12209.8|12207|717
1665471600000|2022-10-11 07:00:00|12218.1|12216.7|12194.6|12193.2|12227.6|12226.2|12160.6|12159.2|2529
1665471900000|2022-10-11 07:05:00|12193.6|12192.2|12183.6|12182.2|12205.1|12203.7|12174.1|12172.7|1185
1665472200000|2022-10-11 07:10:00|12183.1|12181.7|12163.1|12161.7|12183.1|12181.7|12137.6|12136.2|1177
1665472500000|2022-10-11 07:15:00|12163.6|12162.2|12212.6|12211.2|12213.6|12212.2|12155.1|12153.7|981
1665472800000|2022-10-11 07:20:00|12213.1|12211.7|12209.1|12207.7|12218.6|12217.2|12194.6|12193.2|622
1665473100000|2022-10-11 07:25:00|12208.6|12207.2|12238.6|12237.2|12257.6|12256.2|12208.6|12207.2|887
1665473400000|2022-10-11 07:30:00|12237.6|12236.2|12210.6|12209.2|12238.6|12237.2|12206.1|12204.7|785
1665473700000|2022-10-11 07:35:00|12210.1|12208.7|12219.6|12218.2|12244.6|12243.2|12209.6|12208.2|518
1665474000000|2022-10-11 07:40:00|12220.1|12218.7|12193.1|12191.7|12223.6|12222.2|12187.1|12185.7|498
1665474300000|2022-10-11 07:45:00|12193.6|12192.2|12195.6|12194.2|12201.6|12200.2|12182.6|12181.2|378
1665474600000|2022-10-11 07:50:00|12196.1|12194.7|12184.6|12183.2|12201.6|12200.2|12183.6|12182.2|303
1665474900000|2022-10-11 07:55:00|12184.1|12182.7|12201.1|12199.7|12206.1|12204.7|12170.1|12168.7|475
1665475200000|2022-10-11 08:00:00|12200.6|12199.2|12199.6|12198.2|12213.1|12211.7|12189.1|12187.7|373
1665475500000|2022-10-11 08:05:00|12200.1|12198.7|12223.6|12222.2|12229.6|12228.2|12200.1|12198.7|430
1665475800000|2022-10-11 08:10:00|12223.1|12221.7|12225.6|12224.2|12227.6|12226.2|12213.1|12211.7|403
1665476100000|2022-10-11 08:15:00|12226.1|12224.7|12213.1|12211.7|12230.1|12228.7|12209.1|12207.7|384
1665476400000|2022-10-11 08:20:00|12213.6|12212.2|12207.6|12206.2|12227.1|12225.7|12202.6|12201.2|316
1665476700000|2022-10-11 08:25:00|12207.1|12205.7|12196.6|12195.2|12211.6|12210.2|12191.6|12190.2|376
1665477000000|2022-10-11 08:30:00|12196.1|12194.7|12188.1|12186.7|12196.6|12195.2|12176.6|12175.2|345
1665477300000|2022-10-11 08:35:00|12188.6|12187.2|12163.6|12162.2|12188.6|12187.2|12153.6|12152.2|649
1665477600000|2022-10-11 08:40:00|12163.1|12161.7|12175.6|12174.2|12179.1|12177.7|12152.6|12151.2|558
1665477900000|2022-10-11 08:45:00|12176.1|12174.7|12162.6|12161.2|12177.1|12175.7|12158.6|12157.2|343
1665478200000|2022-10-11 08:50:00|12163.1|12161.7|12137.6|12136.2|12164.1|12162.7|12133.1|12131.7|634
1665478500000|2022-10-11 08:55:00|12138.1|12136.7|12148.2|12146.8|12152.2|12150.8|12134.2|12132.8|367
1665478800000|2022-10-11 09:00:00|12148.7|12147.3|12162.2|12160.8|12165.7|12164.3|12140.7|12139.3|352
1665479100000|2022-10-11 09:05:00|12161.7|12160.3|12169.2|12167.8|12173.2|12171.8|12140.7|12139.3|463
1665479400000|2022-10-11 09:10:00|12168.7|12167.3|12168.2|12166.8|12170.2|12168.8|12160.2|12158.8|192
1665479700000|2022-10-11 09:15:00|12168.7|12167.3|12167.2|12165.8|12178.7|12177.3|12161.2|12159.8|306
1665480000000|2022-10-11 09:20:00|12166.7|12165.3|12159.2|12157.8|12167.2|12165.8|12146.2|12144.8|465
1665480300000|2022-10-11 09:25:00|12159.7|12158.3|12151.2|12149.8|12160.7|12159.3|12141.7|12140.3|373
1665480600000|2022-10-11 09:30:00|12150.7|12149.3|12120.2|12118.8|12152.7|12151.3|12116.7|12115.3|670
1665480900000|2022-10-11 09:35:00|12121.2|12119.8|12134.2|12132.8|12143.2|12141.8|12119.2|12117.8|464
1665481200000|2022-10-11 09:40:00|12134.7|12133.3|12121.2|12119.8|12139.2|12137.8|12112.7|12111.3|424
1665481500000|2022-10-11 09:45:00|12121.7|12120.3|12109.2|12107.8|12124.2|12122.8|12103.7|12102.3|478
1665481800000|2022-10-11 09:50:00|12109.7|12108.3|12126.2|12124.8|12128.2|12126.8|12097.2|12095.8|492
1665482100000|2022-10-11 09:55:00|12125.7|12124.3|12127.2|12125.8|12132.7|12131.3|12122.7|12121.3|309
1665482400000|2022-10-11 10:00:00|12126.7|12125.3|12115.2|12113.8|12131.2|12129.8|12107.2|12105.8|378
1665482700000|2022-10-11 10:05:00|12114.7|12113.3|12123.7|12122.3|12128.2|12126.8|12103.2|12101.8|453
1665483000000|2022-10-11 10:10:00|12124.2|12122.8|12134.2|12132.8|12136.7|12135.3|12118.2|12116.8|323
1665483300000|2022-10-11 10:15:00|12133.7|12132.3|12126.2|12124.8|12133.7|12132.3|12113.7|12112.3|316
1665483600000|2022-10-11 10:20:00|12125.7|12124.3|12129.2|12127.8|12136.2|12134.8|12110.2|12108.8|675
1665483900000|2022-10-11 10:25:00|12128.7|12127.3|12148.7|12147.3|12172.2|12170.8|12128.7|12127.3|1732
1665484200000|2022-10-11 10:30:00|12149.2|12147.8|12159.2|12157.8|12173.2|12171.8|12143.2|12141.8|664
1665484500000|2022-10-11 10:35:00|12159.7|12158.3|12168.7|12167.3|12173.7|12172.3|12151.2|12149.8|288
1665484800000|2022-10-11 10:40:00|12169.2|12167.8|12161.2|12159.8|12181.2|12179.8|12160.7|12159.3|467
1665485100000|2022-10-11 10:45:00|12162.2|12160.8|12155.7|12154.3|12166.7|12165.3|12153.2|12151.8|215
1665485400000|2022-10-11 10:50:00|12156.2|12154.8|12162.2|12160.8|12166.7|12165.3|12156.2|12154.8|142
1665485700000|2022-10-11 10:55:00|12162.7|12161.3|12172.7|12171.3|12174.2|12172.8|12160.7|12159.3|193
1665486000000|2022-10-11 11:00:00|12171.2|12169.8|12168.7|12167.3|12197.2|12195.8|12168.7|12167.3|520
1665486300000|2022-10-11 11:05:00|12169.2|12167.8|12172.2|12170.8|12182.2|12180.8|12167.7|12166.3|243
1665486600000|2022-10-11 11:10:00|12171.7|12170.3|12165.2|12163.8|12175.2|12173.8|12162.7|12161.3|221
1665486900000|2022-10-11 11:15:00|12165.7|12164.3|12183.2|12181.8|12183.2|12181.8|12163.7|12162.3|174
1665487200000|2022-10-11 11:20:00|12184.7|12183.3|12198.2|12196.8|12201.2|12199.8|12168.2|12166.8|357
1665487500000|2022-10-11 11:25:00|12197.7|12196.3|12182.7|12181.3|12199.2|12197.8|12182.7|12181.3|315
1665487800000|2022-10-11 11:30:00|12182.2|12180.8|12180.2|12178.8|12184.2|12182.8|12170.2|12168.8|225
1665488100000|2022-10-11 11:35:00|12179.7|12178.3|12196.2|12194.8|12208.7|12207.3|12172.7|12171.3|860
1665488400000|2022-10-11 11:40:00|12195.2|12193.8|12192.2|12190.8|12202.2|12200.8|12187.7|12186.3|271
1665488700000|2022-10-11 11:45:00|12191.7|12190.3|12177.2|12175.8|12191.7|12190.3|12174.2|12172.8|248
1665489000000|2022-10-11 11:50:00|12176.7|12175.3|12180.2|12178.8|12182.7|12181.3|12171.2|12169.8|202
1665489300000|2022-10-11 11:55:00|12180.7|12179.3|12198.7|12197.3|12200.2|12198.8|12178.7|12177.3|239
1665489600000|2022-10-11 12:00:00|12199.2|12197.8|12208.7|12207.3|12213.7|12212.3|12192.2|12190.8|466
1665489900000|2022-10-11 12:05:00|12208.2|12206.8|12208.2|12206.8|12215.2|12213.8|12203.2|12201.8|357
1665490200000|2022-10-11 12:10:00|12208.7|12207.3|12221.2|12219.8|12229.2|12227.8|12206.2|12204.8|506
1665490500000|2022-10-11 12:15:00|12221.7|12220.3|12216.2|12214.8|12228.7|12227.3|12213.7|12212.3|226
1665490800000|2022-10-11 12:20:00|12216.7|12215.3|12222.2|12220.8|12227.2|12225.8|12213.2|12211.8|369
1665491100000|2022-10-11 12:25:00|12222.7|12221.3|12239.2|12237.8|12241.7|12240.3|12220.2|12218.8|697
1665491400000|2022-10-11 12:30:00|12238.7|12237.3|12257.7|12256.3|12259.7|12258.3|12227.2|12225.8|706
1665491700000|2022-10-11 12:35:00|12258.2|12256.8|12234.7|12233.3|12262.2|12260.8|12234.2|12232.8|453
1665492000000|2022-10-11 12:40:00|12235.2|12233.8|12216.7|12215.3|12238.2|12236.8|12215.7|12214.3|389
1665492300000|2022-10-11 12:45:00|12217.2|12215.8|12224.7|12223.3|12227.7|12226.3|12215.7|12214.3|218
1665492600000|2022-10-11 12:50:00|12224.2|12222.8|12225.7|12224.3|12237.7|12236.3|12222.2|12220.8|247
1665492900000|2022-10-11 12:55:00|12226.2|12224.8|12208.7|12207.3|12226.7|12225.3|12203.7|12202.3|396
1665493200000|2022-10-11 13:00:00|12209.2|12207.8|12216.7|12215.3|12218.2|12216.8|12197.7|12196.3|341
1665493500000|2022-10-11 13:05:00|12217.2|12215.8|12204.2|12202.8|12220.2|12218.8|12202.7|12201.3|222
1665493800000|2022-10-11 13:10:00|12203.7|12202.3|12198.7|12197.3|12211.2|12209.8|12198.7|12197.3|275
1665494100000|2022-10-11 13:15:00|12199.2|12197.8|12206.2|12204.8|12208.2|12206.8|12191.7|12190.3|373
1665494400000|2022-10-11 13:20:00|12206.7|12205.3|12200.2|12198.8|12212.7|12211.3|12194.7|12193.3|347
1665494700000|2022-10-11 13:25:00|12199.7|12198.3|12191.2|12189.8|12200.7|12199.3|12189.7|12188.3|217
1665495000000|2022-10-11 13:30:00|12190.7|12189.3|12180.2|12178.8|12206.2|12204.8|12175.7|12174.3|883
1665495300000|2022-10-11 13:35:00|12179.7|12178.3|12162.7|12161.3|12184.7|12183.3|12162.7|12161.3|621
1665495600000|2022-10-11 13:40:00|12162.2|12160.8|12165.2|12163.8|12171.7|12170.3|12156.2|12154.8|721
1665495900000|2022-10-11 13:45:00|12165.7|12164.3|12153.2|12151.8|12179.7|12178.3|12144.7|12143.3|809
1665496200000|2022-10-11 13:50:00|12153.7|12152.3|12139.2|12137.8|12169.7|12168.3|12137.7|12136.3|574
1665496500000|2022-10-11 13:55:00|12138.7|12137.3|12132.7|12131.3|12151.7|12150.3|12131.7|12130.3|829
1665496800000|2022-10-11 14:00:00|12132.2|12130.8|12114.2|12112.8|12132.7|12131.3|12101.2|12099.8|1133
1665497100000|2022-10-11 14:05:00|12114.7|12113.3|12108.2|12106.8|12116.7|12115.3|12096.7|12095.3|842
1665497400000|2022-10-11 14:10:00|12108.9|12107.5|12133.4|12132|12134.9|12133.5|12101.4|12100|867
1665497700000|2022-10-11 14:15:00|12133.9|12132.5|12129.9|12128.5|12142.9|12141.5|12122.4|12121|1108
1665498000000|2022-10-11 14:20:00|12129.4|12128|12118.9|12117.5|12137.4|12136|12117.4|12116|575
1665498300000|2022-10-11 14:25:00|12118.4|12117|12124.9|12123.5|12140.9|12139.5|12114.4|12113|468
1665498600000|2022-10-11 14:30:00|12123.9|12122.5|12152.9|12151.5|12160.4|12159|12112.4|12111|924
1665498900000|2022-10-11 14:35:00|12153.4|12152|12173.4|12172|12175.9|12174.5|12148.9|12147.5|578
1665499200000|2022-10-11 14:40:00|12173.9|12172.5|12185.4|12184|12202.9|12201.5|12172.9|12171.5|1095
1665499500000|2022-10-11 14:45:00|12185.9|12184.5|12183.9|12182.5|12191.4|12190|12174.4|12173|690
1665499800000|2022-10-11 14:50:00|12183.4|12182|12181.4|12180|12195.9|12194.5|12178.4|12177|456
1665500100000|2022-10-11 14:55:00|12180.9|12179.5|12169.4|12168|12194.9|12193.5|12166.9|12165.5|416
1665500400000|2022-10-11 15:00:00|12169.9|12168.5|12212.4|12211|12223.4|12222|12166.4|12165|1321
1665500700000|2022-10-11 15:05:00|12212.9|12211.5|12190.4|12189|12213.4|12212|12182.9|12181.5|459
1665501000000|2022-10-11 15:10:00|12189.9|12188.5|12204.9|12203.5|12207.4|12206|12182.9|12181.5|507
1665501300000|2022-10-11 15:15:00|12204.4|12203|12209.9|12208.5|12221.4|12220|12203.4|12202|571
1665501600000|2022-10-11 15:20:00|12210.4|12209|12201.9|12200.5|12217.4|12216|12195.4|12194|642
1665501900000|2022-10-11 15:25:00|12201.4|12200|12206.9|12205.5|12208.4|12207|12193.4|12192|680
1665502200000|2022-10-11 15:30:00|12207.4|12206|12220.1|12217.3|12225.1|12222.3|12207.1|12204.3|1050
1665502500000|2022-10-11 15:35:00|12219.6|12216.8|12227.1|12224.3|12237.1|12234.3|12215.1|12212.3|714
1665502800000|2022-10-11 15:40:00|12226.6|12223.8|12249.6|12246.8|12250.6|12247.8|12223.1|12220.3|420
1665503100000|2022-10-11 15:45:00|12250.1|12247.3|12254.6|12251.8|12259.1|12256.3|12241.1|12238.3|731
1665503400000|2022-10-11 15:50:00|12255.1|12252.3|12237.1|12234.3|12259.1|12256.3|12236.6|12233.8|311
1665503700000|2022-10-11 15:55:00|12236.6|12233.8|12234.1|12231.3|12247.6|12244.8|12230.6|12227.8|312
1665504000000|2022-10-11 16:00:00|12234.6|12231.8|12211.6|12208.8|12235.6|12232.8|12208.6|12205.8|229
1665504300000|2022-10-11 16:05:00|12211.1|12208.3|12203.1|12200.3|12211.6|12208.8|12195.1|12192.3|285
1665504600000|2022-10-11 16:10:00|12203.6|12200.8|12223.6|12220.8|12224.1|12221.3|12201.1|12198.3|157
1665504900000|2022-10-11 16:15:00|12224.1|12221.3|12244.1|12241.3|12245.1|12242.3|12220.1|12217.3|211
1665505200000|2022-10-11 16:20:00|12243.6|12240.8|12250.1|12247.3|12255.1|12252.3|12239.6|12236.8|235
1665505500000|2022-10-11 16:25:00|12250.6|12247.8|12240.6|12237.8|12251.6|12248.8|12236.1|12233.3|144
1665505800000|2022-10-11 16:30:00|12240.1|12237.3|12246.6|12243.8|12254.6|12251.8|12239.1|12236.3|185
1665506100000|2022-10-11 16:35:00|12246.1|12243.3|12251.1|12248.3|12252.1|12249.3|12237.1|12234.3|190
1665506400000|2022-10-11 16:40:00|12251.6|12248.8|12271.6|12268.8|12272.1|12269.3|12247.1|12244.3|413
1665506700000|2022-10-11 16:45:00|12272.1|12269.3|12276.6|12273.8|12280.1|12277.3|12269.1|12266.3|324
1665507000000|2022-10-11 16:50:00|12277.1|12274.3|12271.1|12268.3|12282.6|12279.8|12266.6|12263.8|400
1665507300000|2022-10-11 16:55:00|12271.6|12268.8|12266.6|12263.8|12276.1|12273.3|12262.1|12259.3|192
1665507600000|2022-10-11 17:00:00|12267.1|12264.3|12259.6|12256.8|12271.1|12268.3|12259.1|12256.3|124
1665507900000|2022-10-11 17:05:00|12259.1|12256.3|12270.1|12267.3|12273.1|12270.3|12255.6|12252.8|146
1665508200000|2022-10-11 17:10:00|12270.6|12267.8|12266.1|12263.3|12274.1|12271.3|12261.6|12258.8|79
1665508500000|2022-10-11 17:15:00|12265.6|12262.8|12262.6|12259.8|12271.1|12268.3|12253.1|12250.3|228
1665508800000|2022-10-11 17:20:00|12262.1|12259.3|12272.1|12269.3|12273.6|12270.8|12259.1|12256.3|141
1665509100000|2022-10-11 17:25:00|12272.6|12269.8|12247.6|12244.8|12273.6|12270.8|12241.1|12238.3|165
1665509400000|2022-10-11 17:30:00|12248.1|12245.3|12256.6|12253.8|12256.6|12253.8|12236.6|12233.8|122
1665509700000|2022-10-11 17:35:00|12256.1|12253.3|12255.6|12252.8|12261.1|12258.3|12248.1|12245.3|156
1665510000000|2022-10-11 17:40:00|12255.1|12252.3|12255.6|12252.8|12263.1|12260.3|12250.1|12247.3|120
1665510300000|2022-10-11 17:45:00|12256.1|12253.3|12256.6|12253.8|12266.6|12263.8|12254.6|12251.8|91
1665510600000|2022-10-11 17:50:00|12256.1|12253.3|12255.6|12252.8|12267.1|12264.3|12248.6|12245.8|129
1665510900000|2022-10-11 17:55:00|12255.1|12252.3|12260.1|12257.3|12262.1|12259.3|12252.1|12249.3|77
1665511200000|2022-10-11 18:00:00|12259.6|12256.8|12265.1|12262.3|12269.6|12266.8|12251.1|12248.3|192
1665511500000|2022-10-11 18:05:00|12264.6|12261.8|12251.6|12248.8|12270.6|12267.8|12246.1|12243.3|121
1665511800000|2022-10-11 18:10:00|12252.1|12249.3|12249.6|12246.8|12252.6|12249.8|12236.1|12233.3|144
1665512100000|2022-10-11 18:15:00|12249.1|12246.3|12237.1|12234.3|12251.1|12248.3|12237.1|12234.3|119
1665512400000|2022-10-11 18:20:00|12237.6|12234.8|12248.6|12245.8|12249.1|12246.3|12235.6|12232.8|87
1665512700000|2022-10-11 18:25:00|12248.1|12245.3|12254.1|12251.3|12260.1|12257.3|12245.1|12242.3|112
1665513000000|2022-10-11 18:30:00|12254.6|12251.8|12260.6|12257.8|12264.1|12261.3|12251.6|12248.8|89
1665513300000|2022-10-11 18:35:00|12261.1|12258.3|12255.1|12252.3|12261.1|12258.3|12248.1|12245.3|104
1665513600000|2022-10-11 18:40:00|12254.6|12251.8|12233.6|12230.8|12262.1|12259.3|12232.1|12229.3|113
1665513900000|2022-10-11 18:45:00|12233.1|12230.3|12194.6|12191.8|12235.6|12232.8|12188.1|12185.3|622
1665514200000|2022-10-11 18:50:00|12195.1|12192.3|12173.6|12170.8|12200.1|12197.3|12171.1|12168.3|359
1665514500000|2022-10-11 18:55:00|12173.1|12170.3|12155.6|12152.8|12173.6|12170.8|12151.1|12148.3|445
1665514800000|2022-10-11 19:00:00|12155.1|12152.3|12147.6|12144.8|12161.6|12158.8|12137.6|12134.8|370
1665515100000|2022-10-11 19:05:00|12148.1|12145.3|12147.6|12144.8|12156.1|12153.3|12141.6|12138.8|318
1665515400000|2022-10-11 19:10:00|12147.1|12144.3|12129.6|12126.8|12152.6|12149.8|12111.6|12108.8|809
1665515700000|2022-10-11 19:15:00|12129.1|12126.3|12130.6|12127.8|12139.1|12136.3|12106.6|12103.8|494
1665516000000|2022-10-11 19:20:00|12131.1|12128.3|12139.6|12136.8|12149.6|12146.8|12128.6|12125.8|305
1665516300000|2022-10-11 19:25:00|12140.1|12137.3|12137.1|12134.3|12146.1|12143.3|12123.6|12120.8|319
1665516600000|2022-10-11 19:30:00|12137.6|12134.8|12137.6|12134.8|12146.1|12143.3|12121.6|12118.8|259
1665516900000|2022-10-11 19:35:00|12137.1|12134.3|12161.1|12158.3|12163.1|12160.3|12135.6|12132.8|403
1665517200000|2022-10-11 19:40:00|12160.6|12157.8|12160.1|12157.3|12160.6|12157.8|12144.1|12141.3|128
1665517500000|2022-10-11 19:45:00|12160.6|12157.8|12164.1|12161.3|12169.1|12166.3|12150.1|12147.3|259
1665517800000|2022-10-11 19:50:00|12165.1|12162.3|12160.6|12157.8|12165.1|12162.3|12140.1|12137.3|445
1665518100000|2022-10-11 19:55:00|12161.1|12158.3|12151.6|12148.8|12167.6|12164.8|12145.1|12142.3|358
1665518400000|2022-10-11 20:00:00|12150.5|12143.5|12147.2|12140.2|12160.6|12153.6|12145.5|12138.5|368
1665518700000|2022-10-11 20:05:00|12148|12141|12160.3|12153.3|12160.3|12153.3|12147.2|12140.2|0
1665519000000|2022-10-11 20:10:00|12159.5|12152.5|12159|12152|12164.9|12157.9|12156|12149|0
1665519300000|2022-10-11 20:15:00|12159.8|12152.8|12150|12143|12160.6|12153.6|12147.9|12140.9|0
1665519600000|2022-10-11 20:20:00|12150.3|12143.3|12151.9|12144.9|12153.8|12146.8|12148.7|12141.7|0
1665519900000|2022-10-11 20:25:00|12152.7|12145.7|12154.5|12147.5|12154.5|12147.5|12148.5|12141.5|0
1665520200000|2022-10-11 20:30:00|12153.7|12146.7|12155.5|12148.5|12155.5|12148.5|12149.6|12142.6|0
1665520500000|2022-10-11 20:35:00|12156.2|12149.2|12153|12146|12157.1|12150.1|12152.5|12145.5|0
1665520800000|2022-10-11 20:40:00|12152.9|12145.9|12154.5|12147.5|12156.3|12149.3|12152.1|12145.1|0
1665521100000|2022-10-11 20:45:00|12155.4|12148.4|12165.6|12158.6|12166.7|12159.7|12155.4|12148.4|0
1665521400000|2022-10-11 20:50:00|12166.5|12159.5|12170.9|12163.9|12170.9|12163.9|12164.6|12157.6|0
1665521700000|2022-10-11 20:55:00|12170.4|12163.4|12173.8|12166.8|12175.7|12168.7|12167.4|12160.4|0
1665522000000|2022-10-11 21:00:00|12174.4|12167.4|12169.6|12162.6|12174.5|12167.5|12169.6|12162.6|0
1665522300000|2022-10-11 21:05:00|12169.9|12162.9|12170.4|12163.4|12170.4|12163.4|12169.6|12162.6|0
1665522600000|2022-10-11 21:10:00|12170.3|12163.3|12169.7|12162.7|12170.3|12163.3|12169|12162|0
1665522900000|2022-10-11 21:15:00|12169.9|12162.9|12169.6|12162.6|12169.9|12162.9|12169|12162|0
1665523200000|2022-10-11 21:20:00|12169.7|12162.7|12169.2|12162.2|12169.7|12162.7|12168.7|12161.7|0
1665523500000|2022-10-11 21:25:00|12169.5|12162.5|12168.5|12161.5|12170|12163|12168|12161|0
1665523800000|2022-10-11 21:30:00|12168.4|12161.4|12168.3|12161.3|12168.5|12161.5|12166.2|12159.2|0
1665524100000|2022-10-11 21:35:00|12168|12161|12167.5|12160.5|12168|12161|12165.7|12158.7|0
1665524400000|2022-10-11 21:40:00|12167.3|12160.3|12168.4|12161.4|12168.4|12161.4|12166.3|12159.3|0
1665524700000|2022-10-11 21:45:00|12167.6|12160.6|12168.6|12161.6|12168.9|12161.9|12167.6|12160.6|0
1665525000000|2022-10-11 21:50:00|12168.5|12161.5|12168.2|12161.2|12169.5|12162.5|12167.8|12160.8|0
1665525300000|2022-10-11 21:55:00|12168|12161|12168.7|12161.7|12169.1|12162.1|12166.3|12159.3|0
1665525600000|2022-10-11 22:00:00|12168.6|12161.6|12159.4|12152.4|12168.7|12161.7|12155.4|12148.4|0
1665525900000|2022-10-11 22:05:00|12159.8|12152.8|12163.7|12156.7|12164.2|12157.2|12159.4|12152.4|0
1665526200000|2022-10-11 22:10:00|12164.2|12157.2|12159.8|12152.8|12166.7|12159.7|12156.6|12149.6|0
1665526500000|2022-10-11 22:15:00|12160.2|12153.2|12166.1|12159.1|12167.7|12160.7|12159|12152|0
1665526800000|2022-10-11 22:20:00|12166.9|12159.9|12162.7|12155.7|12166.9|12159.9|12160.2|12153.2|0
1665527100000|2022-10-11 22:25:00|12163.1|12156.1|12153.5|12146.5|12163.7|12156.7|12153.5|12146.5|0
1665527400000|2022-10-11 22:30:00|12154.4|12147.4|12145.3|12138.3|12156.1|12149.1|12144.2|12137.2|0
1665527700000|2022-10-11 22:35:00|12146.1|12139.1|12152.6|12145.6|12152.7|12145.7|12143.4|12136.4|0
1665528000000|2022-10-11 22:40:00|12152.2|12145.2|12162|12155|12162.4|12155.4|12151.8|12144.8|0
1665528300000|2022-10-11 22:45:00|12162.4|12155.4|12156.9|12149.9|12162.8|12155.8|12156.5|12149.5|0
1665528600000|2022-10-11 22:50:00|12157.3|12150.3|12159.2|12152.2|12161.2|12154.2|12156|12149|0
1665528900000|2022-10-11 22:55:00|12159.6|12152.6|12158.4|12151.4|12160.9|12153.9|12155.8|12148.8|0
1665529200000|2022-10-11 23:00:00|12160.1|12153.1|12165.9|12158.9|12167.2|12160.2|12158.8|12151.8|0
1665529500000|2022-10-11 23:05:00|12165.5|12158.5|12162.6|12155.6|12167.6|12160.6|12162.6|12155.6|0
1665529800000|2022-10-11 23:10:00|12163.6|12156.6|12158.5|12151.5|12163.6|12156.6|12157.7|12150.7|0
1665530100000|2022-10-11 23:15:00|12158.1|12151.1|12162.3|12155.3|12163.2|12156.2|12154.7|12147.7|0
1665530400000|2022-10-11 23:20:00|12164|12157|12153.9|12146.9|12164|12157|12153.9|12146.9|0
1665530700000|2022-10-11 23:25:00|12153.4|12146.4|12145.5|12138.5|12154.7|12147.7|12145.4|12138.4|0
1665531000000|2022-10-11 23:30:00|12145.9|12138.9|12152.9|12145.9|12155.4|12148.4|12145.2|12138.2|0
1665531300000|2022-10-11 23:35:00|12153.7|12146.7|12151.6|12144.6|12156.3|12149.3|12150.7|12143.7|0
1665531600000|2022-10-11 23:40:00|12152|12145|12153.7|12146.7|12155.8|12148.8|12151.6|12144.6|0
1665531900000|2022-10-11 23:45:00|12154.1|12147.1|12159.3|12152.3|12161.8|12154.8|12153.7|12146.7|0
1665532200000|2022-10-11 23:50:00|12160.1|12153.1|12154.3|12147.3|12160.1|12153.1|12151.7|12144.7|0
1665532500000|2022-10-11 23:55:00|12154.7|12147.7|12160.2|12153.2|12161.9|12154.9|12153.9|12146.9|0
1665532800000|2022-10-12 00:00:00|12158.6|12151.6|12154|12147|12170|12163|12140.3|12133.3|0
1665533100000|2022-10-12 00:05:00|12154.8|12147.8|12143.9|12136.9|12154.8|12147.8|12140.3|12133.3|0
1665533400000|2022-10-12 00:10:00|12143|12136|12149.6|12142.6|12150.4|12143.4|12137.1|12130.1|0
1665533700000|2022-10-12 00:15:00|12150.4|12143.4|12161.7|12156.7|12163.7|12158.7|12148.7|12143.4|115
1665534000000|2022-10-12 00:20:00|12162.2|12157.2|12172.2|12167.2|12180.7|12175.7|12161.7|12156.7|76
1665534300000|2022-10-12 00:25:00|12171.7|12166.7|12160.2|12155.2|12174.7|12169.7|12157.7|12152.7|54
1665534600000|2022-10-12 00:30:00|12160.7|12155.7|12169.7|12164.7|12169.7|12164.7|12159.2|12154.2|47
1665534900000|2022-10-12 00:35:00|12170.2|12165.2|12165.2|12160.2|12170.2|12165.2|12159.7|12154.7|20
1665535200000|2022-10-12 00:40:00|12165.7|12160.7|12172.7|12167.7|12177.2|12172.2|12160.2|12155.2|16
1665535500000|2022-10-12 00:45:00|12173.2|12168.2|12192.2|12187.2|12196.2|12191.2|12170.7|12165.7|101
1665535800000|2022-10-12 00:50:00|12191.7|12186.7|12187.2|12182.2|12193.2|12188.2|12180.7|12175.7|35
1665536100000|2022-10-12 00:55:00|12187.7|12182.7|12188.7|12183.7|12190.7|12185.7|12184.2|12179.2|18
1665536400000|2022-10-12 01:00:00|12189.2|12184.2|12176.2|12171.2|12193.2|12188.2|12176.2|12171.2|30
1665536700000|2022-10-12 01:05:00|12175.7|12170.7|12168.2|12163.2|12181.2|12176.2|12168.2|12163.2|27
1665537000000|2022-10-12 01:10:00|12167.7|12162.7|12176.2|12171.2|12176.7|12171.7|12167.7|12162.7|22
1665537300000|2022-10-12 01:15:00|12176.7|12171.7|12176.7|12171.7|12184.7|12179.7|12172.7|12167.7|19
1665537600000|2022-10-12 01:20:00|12177.2|12172.2|12174.7|12169.7|12181.2|12176.2|12174.7|12169.7|47
1665537900000|2022-10-12 01:25:00|12174.2|12169.2|12163.2|12158.2|12180.7|12175.7|12162.2|12157.2|46
1665538200000|2022-10-12 01:30:00|12162.7|12157.7|12146.7|12141.7|12163.2|12158.2|12142.2|12137.2|50
1665538500000|2022-10-12 01:35:00|12146.2|12141.2|12153.2|12148.2|12153.7|12148.7|12141.7|12136.7|18
1665538800000|2022-10-12 01:40:00|12152.7|12147.7|12147.7|12142.7|12157.7|12152.7|12145.2|12140.2|19
1665539100000|2022-10-12 01:45:00|12148.2|12143.2|12148.2|12143.2|12150.2|12145.2|12141.7|12136.7|14
1665539400000|2022-10-12 01:50:00|12148.7|12143.7|12136.7|12131.7|12151.7|12146.7|12136.7|12131.7|24
1665539700000|2022-10-12 01:55:00|12137.2|12132.2|12150.2|12145.2|12150.2|12145.2|12136.7|12131.7|11
1665540000000|2022-10-12 02:00:00|12149.7|12144.7|12152.7|12147.7|12159.7|12154.7|12144.7|12139.7|32
1665540300000|2022-10-12 02:05:00|12153.2|12148.2|12140.7|12135.7|12156.7|12151.7|12140.2|12135.2|21
1665540600000|2022-10-12 02:10:00|12140.2|12135.2|12141.7|12136.7|12144.7|12139.7|12135.2|12130.2|36
1665540900000|2022-10-12 02:15:00|12141.2|12136.2|12136.7|12131.7|12145.7|12140.7|12127.7|12122.7|36
1665541200000|2022-10-12 02:20:00|12137.2|12132.2|12144.7|12139.7|12145.7|12140.7|12134.2|12129.2|19
1665541500000|2022-10-12 02:25:00|12145.2|12140.2|12142.7|12137.7|12151.7|12146.7|12141.2|12136.2|14
1665541800000|2022-10-12 02:30:00|12142.2|12137.2|12151.2|12146.2|12153.7|12148.7|12141.2|12136.2|9
1665542100000|2022-10-12 02:35:00|12151.7|12146.7|12139.7|12134.7|12152.2|12147.2|12138.7|12133.7|11
1665542400000|2022-10-12 02:40:00|12139.2|12134.2|12138.7|12133.7|12143.7|12138.7|12136.7|12131.7|28
1665542700000|2022-10-12 02:45:00|12139.2|12134.2|12147.7|12142.7|12150.2|12145.2|12138.7|12133.7|8
1665543000000|2022-10-12 02:50:00|12148.2|12143.2|12152.7|12147.7|12157.2|12152.2|12148.2|12143.2|13
1665543300000|2022-10-12 02:55:00|12153.2|12148.2|12156.7|12151.7|12158.7|12153.7|12150.7|12145.7|9
1665543600000|2022-10-12 03:00:00|12156.2|12151.2|12152.7|12147.7|12162.7|12157.7|12151.7|12146.7|13
1665543900000|2022-10-12 03:05:00|12153.2|12148.2|12150.7|12145.7|12156.2|12151.2|12149.7|12144.7|9
1665544200000|2022-10-12 03:10:00|12151.2|12146.2|12156.7|12151.7|12161.7|12156.7|12149.2|12144.2|24
1665544500000|2022-10-12 03:15:00|12157.2|12152.2|12159.2|12154.2|12162.2|12157.2|12154.2|12149.2|10
1665544800000|2022-10-12 03:20:00|12159.7|12154.7|12155.7|12150.7|12160.7|12155.7|12149.2|12144.2|12
1665545100000|2022-10-12 03:25:00|12156.2|12151.2|12157.7|12152.7|12160.7|12155.7|12153.7|12148.7|11
1665545400000|2022-10-12 03:30:00|12158.2|12153.2|12148.2|12143.2|12158.7|12153.7|12146.7|12141.7|27
1665545700000|2022-10-12 03:35:00|12147.7|12142.7|12148.7|12143.7|12151.7|12146.7|12147.7|12142.7|13
1665546000000|2022-10-12 03:40:00|12149.2|12144.2|12147.7|12142.7|12151.7|12146.7|12146.7|12141.7|5
1665546300000|2022-10-12 03:45:00|12148.2|12143.2|12145.2|12140.2|12149.7|12144.7|12144.7|12139.7|9
1665546600000|2022-10-12 03:50:00|12145.7|12140.7|12151.2|12146.2|12152.7|12147.7|12144.7|12139.7|7
1665546900000|2022-10-12 03:55:00|12151.7|12146.7|12153.7|12148.7|12157.7|12152.7|12146.7|12141.7|11
1665547200000|2022-10-12 04:00:00|12153.2|12148.2|12204.2|12199.2|12204.7|12199.7|12148.2|12143.2|87
1665547500000|2022-10-12 04:05:00|12204.7|12199.7|12180.7|12175.7|12208.7|12203.7|12174.2|12169.2|55
1665547800000|2022-10-12 04:10:00|12181.7|12176.7|12194.7|12189.7|12204.2|12199.2|12180.2|12175.2|84
1665548100000|2022-10-12 04:15:00|12195.2|12190.2|12196.7|12191.7|12200.7|12195.7|12193.7|12188.7|41
1665548400000|2022-10-12 04:20:00|12196.2|12191.2|12199.7|12194.7|12203.2|12198.2|12192.7|12187.7|38
1665548700000|2022-10-12 04:25:00|12198.7|12193.7|12200.7|12195.7|12204.2|12199.2|12195.2|12190.2|34
1665549000000|2022-10-12 04:30:00|12201.2|12196.2|12191.7|12186.7|12201.7|12196.7|12189.7|12184.7|26
1665549300000|2022-10-12 04:35:00|12191.2|12186.2|12184.7|12179.7|12191.2|12186.2|12183.7|12178.7|23
1665549600000|2022-10-12 04:40:00|12186.2|12181.2|12191.7|12186.7|12193.7|12188.7|12185.7|12180.7|11
1665549900000|2022-10-12 04:45:00|12191.2|12186.2|12192.7|12187.7|12195.7|12190.7|12188.7|12183.7|7
1665550200000|2022-10-12 04:50:00|12193.2|12188.2|12194.7|12189.7|12196.2|12191.2|12192.2|12187.2|9
1665550500000|2022-10-12 04:55:00|12195.2|12190.2|12192.2|12187.2|12195.7|12190.7|12189.7|12184.7|11
1665550800000|2022-10-12 05:00:00|12191.7|12186.7|12173.7|12168.7|12196.2|12191.2|12172.7|12167.7|63
1665551100000|2022-10-12 05:05:00|12174.2|12169.2|12178.7|12173.7|12183.7|12178.7|12173.7|12168.7|12
1665551400000|2022-10-12 05:10:00|12178.2|12173.2|12187.7|12182.7|12191.2|12186.2|12177.7|12172.7|9
1665551700000|2022-10-12 05:15:00|12188.2|12183.2|12181.7|12176.7|12189.7|12184.7|12179.7|12174.7|26
1665552000000|2022-10-12 05:20:00|12181.2|12176.2|12189.2|12184.2|12189.2|12184.2|12178.7|12173.7|46
1665552300000|2022-10-12 05:25:00|12188.7|12183.7|12183.7|12178.7|12190.7|12185.7|12178.7|12173.7|27
1665552600000|2022-10-12 05:30:00|12184.2|12179.2|12189.7|12184.7|12193.2|12188.2|12181.7|12176.7|49
1665552900000|2022-10-12 05:35:00|12191.7|12186.7|12184.7|12179.7|12191.7|12186.7|12184.2|12179.2|29
1665553200000|2022-10-12 05:40:00|12184.2|12179.2|12205.7|12200.7|12206.7|12201.7|12182.2|12177.2|53
1665553500000|2022-10-12 05:45:00|12205.2|12200.2|12230.7|12225.7|12231.2|12226.2|12204.7|12199.7|70
1665553800000|2022-10-12 05:50:00|12230.2|12225.2|12235.2|12230.2|12236.7|12231.7|12223.2|12218.2|69
1665554100000|2022-10-12 05:55:00|12234.7|12229.7|12225.7|12220.7|12234.7|12229.7|12224.7|12219.7|62
1665554400000|2022-10-12 06:00:00|12224.6|12221.8|12218.6|12215.8|12236.6|12233.8|12211.6|12208.8|203
1665554700000|2022-10-12 06:05:00|12218.1|12215.3|12230.1|12227.3|12236.6|12233.8|12216.1|12213.3|183
1665555000000|2022-10-12 06:10:00|12230.6|12227.8|12243.1|12240.3|12249.6|12246.8|12229.1|12226.3|162
1665555300000|2022-10-12 06:15:00|12242.6|12239.8|12236.6|12233.8|12252.6|12249.8|12235.1|12232.3|181
1665555600000|2022-10-12 06:20:00|12236.1|12233.3|12233.1|12230.3|12236.1|12233.3|12219.6|12216.8|214
1665555900000|2022-10-12 06:25:00|12232.6|12229.8|12247.1|12244.3|12251.1|12248.3|12230.1|12227.3|202
1665556200000|2022-10-12 06:30:00|12246.6|12243.8|12263.6|12260.8|12266.1|12263.3|12241.6|12238.8|473
1665556500000|2022-10-12 06:35:00|12264.1|12261.3|12261.6|12258.8|12270.6|12267.8|12255.6|12252.8|334
1665556800000|2022-10-12 06:40:00|12261.1|12258.3|12257.6|12254.8|12266.6|12263.8|12251.1|12248.3|179
1665557100000|2022-10-12 06:45:00|12258.1|12255.3|12274.6|12271.8|12277.6|12274.8|12255.6|12252.8|325
1665557400000|2022-10-12 06:50:00|12275.1|12272.3|12246.6|12243.8|12275.6|12272.8|12246.6|12243.8|422
1665557700000|2022-10-12 06:55:00|12245.6|12242.8|12231.6|12228.8|12247.1|12244.3|12230.1|12227.3|414
1665558000000|2022-10-12 07:00:00|12231.1|12228.3|12191.4|12190|12235.9|12234.5|12180.9|12179.5|2029
1665558300000|2022-10-12 07:05:00|12191.9|12190.5|12179.9|12178.5|12221.9|12220.5|12177.9|12176.5|1399
1665558600000|2022-10-12 07:10:00|12179.4|12178|12173.9|12172.5|12194.4|12193|12164.9|12163.5|1083
1665558900000|2022-10-12 07:15:00|12172.4|12171|12167.9|12166.5|12183.9|12182.5|12162.9|12161.5|944
1665559200000|2022-10-12 07:20:00|12167.4|12166|12184.9|12183.5|12197.9|12196.5|12165.9|12164.5|1013
1665559500000|2022-10-12 07:25:00|12185.4|12184|12126.4|12125|12198.4|12197|12109.9|12108.5|1938
1665559800000|2022-10-12 07:30:00|12125.9|12124.5|12128.9|12127.5|12131.4|12130|12101.9|12100.5|1701
1665560100000|2022-10-12 07:35:00|12128.4|12127|12138.9|12137.5|12147.4|12146|12125.4|12124|948
1665560400000|2022-10-12 07:40:00|12139.2|12137.8|12136.2|12134.8|12147.2|12145.8|12129.2|12127.8|505
1665560700000|2022-10-12 07:45:00|12135.7|12134.3|12145.7|12144.3|12162.7|12161.3|12131.2|12129.8|738
1665561000000|2022-10-12 07:50:00|12144.7|12143.3|12156.2|12154.8|12163.2|12161.8|12128.7|12127.3|784
1665561300000|2022-10-12 07:55:00|12156.7|12155.3|12138.2|12136.8|12160.2|12158.8|12136.7|12135.3|311
1665561600000|2022-10-12 08:00:00|12137.7|12136.3|12169.2|12167.8|12174.7|12173.3|12130.2|12128.8|544
1665561900000|2022-10-12 08:05:00|12168.7|12167.3|12164.7|12163.3|12178.7|12177.3|12161.2|12159.8|429
1665562200000|2022-10-12 08:10:00|12165.2|12163.8|12157.2|12155.8|12177.7|12176.3|12155.2|12153.8|390
1665562500000|2022-10-12 08:15:00|12156.7|12155.3|12179.2|12177.8|12198.2|12196.8|12154.2|12152.8|694
1665562800000|2022-10-12 08:20:00|12179.7|12178.3|12203.2|12201.8|12205.7|12204.3|12176.7|12175.3|459
1665563100000|2022-10-12 08:25:00|12203.7|12202.3|12227.2|12225.8|12228.2|12226.8|12190.7|12189.3|714
1665563400000|2022-10-12 08:30:00|12226.7|12225.3|12199.2|12197.8|12231.2|12229.8|12199.2|12197.8|524
1665563700000|2022-10-12 08:35:00|12199.7|12198.3|12213.2|12211.8|12215.7|12214.3|12189.2|12187.8|639
1665564000000|2022-10-12 08:40:00|12213.7|12212.3|12218.2|12216.8|12229.7|12228.3|12210.2|12208.8|454
1665564300000|2022-10-12 08:45:00|12217.7|12216.3|12222.2|12220.8|12230.7|12229.3|12209.7|12208.3|363
1665564600000|2022-10-12 08:50:00|12223.2|12221.8|12225.2|12223.8|12229.7|12228.3|12213.2|12211.8|395
1665564900000|2022-10-12 08:55:00|12225.7|12224.3|12223.2|12221.8|12231.7|12230.3|12218.7|12217.3|293
1665565200000|2022-10-12 09:00:00|12222.7|12221.3|12252.2|12250.8|12258.7|12257.3|12212.2|12210.8|871
1665565500000|2022-10-12 09:05:00|12252.7|12251.3|12251.7|12250.3|12257.2|12255.8|12241.2|12239.8|452
1665565800000|2022-10-12 09:10:00|12252.2|12250.8|12254.2|12252.8|12259.7|12258.3|12245.7|12244.3|319
1665566100000|2022-10-12 09:15:00|12253.7|12252.3|12258.7|12257.3|12267.2|12265.8|12247.7|12246.3|532
1665566400000|2022-10-12 09:20:00|12259.2|12257.8|12267.2|12265.8|12274.7|12273.3|12251.7|12250.3|344
1665566700000|2022-10-12 09:25:00|12267.7|12266.3|12290.2|12288.8|12292.7|12291.3|12267.2|12265.8|614
1665567000000|2022-10-12 09:30:00|12290.7|12289.3|12284.2|12282.8|12293.2|12291.8|12277.7|12276.3|441
1665567300000|2022-10-12 09:35:00|12284.7|12283.3|12286.7|12285.3|12286.7|12285.3|12268.2|12266.8|561
1665567600000|2022-10-12 09:40:00|12288.7|12287.3|12283.2|12281.8|12297.2|12295.8|12277.7|12276.3|604
1665567900000|2022-10-12 09:45:00|12283.7|12282.3|12266.7|12265.3|12284.2|12282.8|12266.7|12265.3|360
1665568200000|2022-10-12 09:50:00|12267.2|12265.8|12267.7|12266.3|12271.7|12270.3|12258.7|12257.3|338
1665568500000|2022-10-12 09:55:00|12267.2|12265.8|12280.2|12278.8|12284.2|12282.8|12266.7|12265.3|287
1665568800000|2022-10-12 10:00:00|12280.7|12279.3|12289.2|12287.8|12302.7|12301.3|12277.2|12275.8|364
1665569100000|2022-10-12 10:05:00|12288.7|12287.3|12280.2|12278.8|12292.2|12290.8|12279.7|12278.3|253
1665569400000|2022-10-12 10:10:00|12280.7|12279.3|12265.2|12263.8|12283.7|12282.3|12264.2|12262.8|471
1665569700000|2022-10-12 10:15:00|12265.7|12264.3|12252.2|12250.8|12274.7|12273.3|12249.2|12247.8|300
1665570000000|2022-10-12 10:20:00|12251.7|12250.3|12242.2|12240.8|12254.2|12252.8|12239.7|12238.3|389
1665570300000|2022-10-12 10:25:00|12242.7|12241.3|12248.2|12246.8|12249.2|12247.8|12235.7|12234.3|295
1665570600000|2022-10-12 10:30:00|12248.7|12247.3|12236.2|12234.8|12248.7|12247.3|12228.2|12226.8|331
1665570900000|2022-10-12 10:35:00|12235.7|12234.3|12243.2|12241.8|12249.2|12247.8|12231.7|12230.3|243
1665571200000|2022-10-12 10:40:00|12242.7|12241.3|12232.7|12231.3|12245.7|12244.3|12225.7|12224.3|206
1665571500000|2022-10-12 10:45:00|12233.2|12231.8|12227.2|12225.8|12241.7|12240.3|12225.2|12223.8|217
1665571800000|2022-10-12 10:50:00|12227.7|12226.3|12237.7|12236.3|12238.7|12237.3|12224.2|12222.8|447
1665572100000|2022-10-12 10:55:00|12238.2|12236.8|12251.2|12249.8|12251.7|12250.3|12231.2|12229.8|258
1665572400000|2022-10-12 11:00:00|12250.7|12249.3|12243.2|12241.8|12255.7|12254.3|12238.7|12237.3|286
1665572700000|2022-10-12 11:05:00|12242.7|12241.3|12250.7|12249.3|12255.2|12253.8|12242.7|12241.3|245
1665573000000|2022-10-12 11:10:00|12250.2|12248.8|12251.2|12249.8|12260.2|12258.8|12233.2|12231.8|256
1665573300000|2022-10-12 11:15:00|12251.7|12250.3|12244.2|12242.8|12252.7|12251.3|12236.7|12235.3|169
1665573600000|2022-10-12 11:20:00|12243.7|12242.3|12252.2|12250.8|12255.7|12254.3|12239.2|12237.8|122
1665573900000|2022-10-12 11:25:00|12251.7|12250.3|12264.7|12263.3|12265.7|12264.3|12247.2|12245.8|143
1665574200000|2022-10-12 11:30:00|12264.2|12262.8|12258.2|12256.8|12266.7|12265.3|12255.2|12253.8|108
1665574500000|2022-10-12 11:35:00|12257.7|12256.3|12268.2|12266.8|12275.7|12274.3|12252.2|12250.8|211
1665574800000|2022-10-12 11:40:00|12267.6|12266.2|12247.1|12245.7|12270.1|12268.7|12244.6|12243.2|196
1665575100000|2022-10-12 11:45:00|12247.6|12246.2|12238.6|12237.2|12250.1|12248.7|12233.1|12231.7|154
1665575400000|2022-10-12 11:50:00|12239.1|12237.7|12231.1|12229.7|12240.6|12239.2|12227.6|12226.2|174
1665575700000|2022-10-12 11:55:00|12230.6|12229.2|12221.1|12219.7|12239.1|12237.7|12219.1|12217.7|427
1665576000000|2022-10-12 12:00:00|12222.1|12220.7|12227.6|12226.2|12231.6|12230.2|12221.1|12219.7|221
1665576300000|2022-10-12 12:05:00|12227.1|12225.7|12224.6|12223.2|12229.6|12228.2|12218.1|12216.7|326
1665576600000|2022-10-12 12:10:00|12224.1|12222.7|12226.6|12225.2|12228.6|12227.2|12218.1|12216.7|199
1665576900000|2022-10-12 12:15:00|12227.1|12225.7|12232.1|12230.7|12237.6|12236.2|12225.1|12223.7|212
1665577200000|2022-10-12 12:20:00|12232.6|12231.2|12250.1|12248.7|12251.1|12249.7|12221.1|12219.7|381
1665577500000|2022-10-12 12:25:00|12250.6|12249.2|12250.6|12249.2|12265.1|12263.7|12248.6|12247.2|480
1665577800000|2022-10-12 12:30:00|12240.1|12238.7|12175.1|12173.7|12240.1|12238.7|12161.6|12160.2|2738
1665578100000|2022-10-12 12:35:00|12174.6|12173.2|12192.1|12190.7|12207.1|12205.7|12163.6|12162.2|882
1665578400000|2022-10-12 12:40:00|12192.6|12191.2|12208.6|12207.2|12216.1|12214.7|12173.1|12171.7|555
1665578700000|2022-10-12 12:45:00|12208.1|12206.7|12183.1|12181.7|12213.1|12211.7|12178.6|12177.2|464
1665579000000|2022-10-12 12:50:00|12183.6|12182.2|12177.6|12176.2|12199.1|12197.7|12171.1|12169.7|342
1665579300000|2022-10-12 12:55:00|12178.1|12176.7|12174.1|12172.7|12186.6|12185.2|12169.6|12168.2|489
1665579600000|2022-10-12 13:00:00|12173.6|12172.2|12150.6|12149.2|12175.6|12174.2|12147.6|12146.2|848
1665579900000|2022-10-12 13:05:00|12151.1|12149.7|12142.6|12141.2|12161.1|12159.7|12133.6|12132.2|891
1665580200000|2022-10-12 13:10:00|12143.1|12141.7|12156.6|12155.2|12168.1|12166.7|12141.1|12139.7|406
1665580500000|2022-10-12 13:15:00|12157.1|12155.7|12166.6|12165.2|12178.6|12177.2|12155.6|12154.2|650
1665580800000|2022-10-12 13:20:00|12166.1|12164.7|12176.1|12174.7|12176.6|12175.2|12161.1|12159.7|512
1665581100000|2022-10-12 13:25:00|12175.6|12174.2|12177.6|12176.2|12180.6|12179.2|12165.6|12164.2|238
1665581400000|2022-10-12 13:30:00|12177.1|12175.7|12156.6|12155.2|12182.6|12181.2|12138.1|12136.7|994
1665581700000|2022-10-12 13:35:00|12157.1|12155.7|12201.1|12199.7|12210.1|12208.7|12155.1|12153.7|961
1665582000000|2022-10-12 13:40:00|12200.6|12199.2|12219.6|12218.2|12223.6|12222.2|12180.1|12178.7|876
1665582300000|2022-10-12 13:45:00|12219.1|12217.7|12199.6|12198.2|12232.1|12230.7|12195.6|12194.2|811
1665582600000|2022-10-12 13:50:00|12200.1|12198.7|12185.6|12184.2|12209.1|12207.7|12178.1|12176.7|512
1665582900000|2022-10-12 13:55:00|12185.1|12183.7|12205.1|12203.7|12217.1|12215.7|12180.6|12179.2|638
1665583200000|2022-10-12 14:00:00|12205.6|12204.2|12207.1|12205.7|12220.1|12218.7|12192.6|12191.2|733
1665583500000|2022-10-12 14:05:00|12206.6|12205.2|12185.6|12184.2|12210.6|12209.2|12173.6|12172.2|551
1665583800000|2022-10-12 14:10:00|12185.7|12184.3|12189.2|12187.8|12201.2|12199.8|12176.7|12175.3|361
1665584100000|2022-10-12 14:15:00|12188.7|12187.3|12198.2|12196.8|12202.7|12201.3|12177.7|12176.3|390
1665584400000|2022-10-12 14:20:00|12197.7|12196.3|12181.7|12180.3|12199.2|12197.8|12161.2|12159.8|763
1665584700000|2022-10-12 14:25:00|12181.2|12179.8|12205.7|12204.3|12221.7|12220.3|12177.7|12176.3|644
1665585000000|2022-10-12 14:30:00|12205.2|12203.8|12203.7|12202.3|12218.7|12217.3|12195.7|12194.3|319
1665585300000|2022-10-12 14:35:00|12204.2|12202.8|12187.2|12185.8|12204.2|12202.8|12185.2|12183.8|271
1665585600000|2022-10-12 14:40:00|12186.7|12185.3|12175.7|12174.3|12192.2|12190.8|12174.7|12173.3|304
1665585900000|2022-10-12 14:45:00|12176.2|12174.8|12185.7|12184.3|12191.7|12190.3|12167.7|12166.3|374
1665586200000|2022-10-12 14:50:00|12185.2|12183.8|12195.7|12194.3|12198.2|12196.8|12179.2|12177.8|240
1665586500000|2022-10-12 14:55:00|12195.2|12193.8|12186.7|12185.3|12196.2|12194.8|12182.2|12180.8|159
1665586800000|2022-10-12 15:00:00|12187.2|12185.8|12202.7|12201.3|12209.2|12207.8|12182.7|12181.3|424
1665587100000|2022-10-12 15:05:00|12202.2|12200.8|12203.2|12201.8|12211.7|12210.3|12196.2|12194.8|288
1665587400000|2022-10-12 15:10:00|12202.7|12201.3|12205.2|12203.8|12211.7|12210.3|12196.7|12195.3|295
1665587700000|2022-10-12 15:15:00|12205.7|12204.3|12206.2|12204.8|12210.2|12208.8|12195.2|12193.8|238
1665588000000|2022-10-12 15:20:00|12205.7|12204.3|12199.7|12198.3|12211.7|12210.3|12193.2|12191.8|616
1665588300000|2022-10-12 15:25:00|12200.2|12198.8|12194.2|12192.8|12206.2|12204.8|12187.2|12185.8|697
1665588600000|2022-10-12 15:30:00|12193.7|12192.3|12173.9|12171.1|12201.9|12199.1|12173.9|12171.1|1241
1665588900000|2022-10-12 15:35:00|12174.4|12171.6|12182.9|12180.1|12192.9|12190.1|12169.9|12167.1|863
1665589200000|2022-10-12 15:40:00|12181.9|12179.1|12201.4|12198.6|12213.9|12211.1|12181.4|12178.6|658
1665589500000|2022-10-12 15:45:00|12200.9|12198.1|12187.9|12185.1|12202.9|12200.1|12183.9|12181.1|182
1665589800000|2022-10-12 15:50:00|12188.4|12185.6|12205.4|12202.6|12208.4|12205.6|12186.4|12183.6|223
1665590100000|2022-10-12 15:55:00|12205.9|12203.1|12206.4|12203.6|12212.9|12210.1|12196.9|12194.1|277
1665590400000|2022-10-12 16:00:00|12205.9|12203.1|12204.4|12201.6|12215.4|12212.6|12202.4|12199.6|212
1665590700000|2022-10-12 16:05:00|12204.9|12202.1|12195.9|12193.1|12223.4|12220.6|12192.9|12190.1|256
1665591000000|2022-10-12 16:10:00|12196.4|12193.6|12191.4|12188.6|12199.4|12196.6|12179.9|12177.1|176
1665591300000|2022-10-12 16:15:00|12190.9|12188.1|12196.4|12193.6|12199.9|12197.1|12189.9|12187.1|129
1665591600000|2022-10-12 16:20:00|12196.9|12194.1|12188.4|12185.6|12199.9|12197.1|12183.4|12180.6|73
1665591900000|2022-10-12 16:25:00|12187.9|12185.1|12183.9|12181.1|12197.4|12194.6|12179.9|12177.1|148
1665592200000|2022-10-12 16:30:00|12184.4|12181.6|12188.9|12186.1|12191.9|12189.1|12177.4|12174.6|181
1665592500000|2022-10-12 16:35:00|12188.4|12185.6|12177.9|12175.1|12191.9|12189.1|12170.4|12167.6|161
1665592800000|2022-10-12 16:40:00|12177.4|12174.6|12174.9|12172.1|12179.4|12176.6|12172.9|12170.1|94
1665593100000|2022-10-12 16:45:00|12174.4|12171.6|12182.4|12179.6|12186.9|12184.1|12173.9|12171.1|138
1665593400000|2022-10-12 16:50:00|12181.9|12179.1|12192.4|12189.6|12194.4|12191.6|12181.9|12179.1|102
1665593700000|2022-10-12 16:55:00|12192.9|12190.1|12201.4|12198.6|12212.9|12210.1|12192.9|12190.1|710
1665594000000|2022-10-12 17:00:00|12201.9|12199.1|12191.4|12188.6|12209.9|12207.1|12188.4|12185.6|215
1665594300000|2022-10-12 17:05:00|12191.9|12189.1|12200.4|12197.6|12201.9|12199.1|12188.9|12186.1|61
1665594600000|2022-10-12 17:10:00|12199.9|12197.1|12202.4|12199.6|12202.9|12200.1|12195.9|12193.1|39
1665594900000|2022-10-12 17:15:00|12201.9|12199.1|12185.9|12183.1|12202.4|12199.6|12185.4|12182.6|155
1665595200000|2022-10-12 17:20:00|12185.4|12182.6|12188.4|12185.6|12191.9|12189.1|12185.4|12182.6|53
1665595500000|2022-10-12 17:25:00|12187.9|12185.1|12196.9|12194.1|12200.4|12197.6|12187.4|12184.6|80
1665595800000|2022-10-12 17:30:00|12197.4|12194.6|12180.9|12178.1|12198.4|12195.6|12180.9|12178.1|100
1665596100000|2022-10-12 17:35:00|12181.4|12178.6|12181.4|12178.6|12181.9|12179.1|12170.9|12168.1|102
1665596400000|2022-10-12 17:40:00|12181.9|12179.1|12178.4|12175.6|12184.4|12181.6|12171.9|12169.1|48
1665596700000|2022-10-12 17:45:00|12177.9|12175.1|12185.4|12182.6|12188.9|12186.1|12174.4|12171.6|42
1665597000000|2022-10-12 17:50:00|12184.9|12182.1|12178.9|12176.1|12186.9|12184.1|12173.9|12171.1|38
1665597300000|2022-10-12 17:55:00|12177.4|12174.6|12176.9|12174.1|12178.4|12175.6|12169.9|12167.1|94
1665597600000|2022-10-12 18:00:00|12176.4|12173.6|12173.4|12170.6|12203.4|12200.6|12165.4|12162.6|489
1665597900000|2022-10-12 18:05:00|12173.9|12171.1|12194.4|12191.6|12207.4|12204.6|12169.4|12166.6|202
1665598200000|2022-10-12 18:10:00|12193.4|12190.6|12206.4|12203.6|12213.4|12210.6|12178.9|12176.1|318
1665598500000|2022-10-12 18:15:00|12205.9|12203.1|12200.9|12198.1|12207.9|12205.1|12189.4|12186.6|239
1665598800000|2022-10-12 18:20:00|12201.4|12198.6|12196.4|12193.6|12203.4|12200.6|12181.9|12179.1|118
1665599100000|2022-10-12 18:25:00|12195.9|12193.1|12207.4|12204.6|12213.9|12211.1|12189.4|12186.6|188
1665599400000|2022-10-12 18:30:00|12208.4|12205.6|12203.4|12200.6|12214.9|12212.1|12193.9|12191.1|132
1665599700000|2022-10-12 18:35:00|12202.9|12200.1|12201.9|12199.1|12209.9|12207.1|12196.9|12194.1|55
1665600000000|2022-10-12 18:40:00|12201.4|12198.6|12193.4|12190.6|12204.9|12202.1|12189.9|12187.1|82
1665600300000|2022-10-12 18:45:00|12192.9|12190.1|12184.9|12182.1|12198.9|12196.1|12180.9|12178.1|86
1665600600000|2022-10-12 18:50:00|12184.4|12181.6|12179.4|12176.6|12188.9|12186.1|12176.9|12174.1|123
1665600900000|2022-10-12 18:55:00|12179.9|12177.1|12179.9|12177.1|12186.4|12183.6|12173.9|12171.1|80
1665601200000|2022-10-12 19:00:00|12180.4|12177.6|12174.4|12171.6|12185.4|12182.6|12170.9|12168.1|112
1665601500000|2022-10-12 19:05:00|12174.9|12172.1|12179.9|12177.1|12186.4|12183.6|12170.4|12167.6|83
1665601800000|2022-10-12 19:10:00|12180.4|12177.6|12185.4|12182.6|12186.9|12184.1|12179.9|12177.1|48
1665602100000|2022-10-12 19:15:00|12184.9|12182.1|12193.9|12191.1|12194.9|12192.1|12174.4|12171.6|114
1665602400000|2022-10-12 19:20:00|12194.4|12191.6|12185.4|12182.6|12197.9|12195.1|12183.4|12180.6|136
1665602700000|2022-10-12 19:25:00|12184.9|12182.1|12181.4|12178.6|12191.4|12188.6|12179.9|12177.1|58
1665603000000|2022-10-12 19:30:00|12180.9|12178.1|12190.4|12187.6|12190.9|12188.1|12177.4|12174.6|85
1665603300000|2022-10-12 19:35:00|12189.9|12187.1|12187.9|12185.1|12194.9|12192.1|12185.9|12183.1|99
1665603600000|2022-10-12 19:40:00|12188.4|12185.6|12186.9|12184.1|12189.9|12187.1|12181.9|12179.1|30
1665603900000|2022-10-12 19:45:00|12186.4|12183.6|12177.4|12174.6|12187.4|12184.6|12176.9|12174.1|118
1665604200000|2022-10-12 19:50:00|12176.9|12174.1|12178.4|12175.6|12180.9|12178.1|12169.9|12167.1|250
1665604500000|2022-10-12 19:55:00|12178.9|12176.1|12163.9|12161.1|12178.9|12176.1|12163.9|12161.1|382
1665604800000|2022-10-12 20:00:00|12164.3|12157.3|12168.9|12161.9|12178.6|12171.6|12163.4|12156.4|25
1665605100000|2022-10-12 20:05:00|12169.7|12162.7|12177.3|12170.3|12177.8|12170.8|12165.3|12158.3|0
1665605400000|2022-10-12 20:10:00|12178.1|12171.1|12173.8|12166.8|12180.5|12173.5|12172.9|12165.9|0
1665605700000|2022-10-12 20:15:00|12174.2|12167.2|12174.8|12167.8|12177.1|12170.1|12171.2|12164.2|0
1665606000000|2022-10-12 20:20:00|12175.6|12168.6|12178.6|12171.6|12178.7|12171.7|12175.6|12168.6|0
1665606300000|2022-10-12 20:25:00|12179.5|12172.5|12175.3|12168.3|12179.5|12172.5|12175.3|12168.3|0
1665606600000|2022-10-12 20:30:00|12174.8|12167.8|12175.3|12168.3|12177.9|12170.9|12174.4|12167.4|0
1665606900000|2022-10-12 20:35:00|12176.2|12169.2|12175.3|12168.3|12176.2|12169.2|12172.8|12165.8|0
1665607200000|2022-10-12 20:40:00|12176.2|12169.2|12174.4|12167.4|12178.7|12171.7|12173.2|12166.2|0
1665607500000|2022-10-12 20:45:00|12175.3|12168.3|12179.6|12172.6|12179.6|12172.6|12174.4|12167.4|0
1665607800000|2022-10-12 20:50:00|12178.8|12171.8|12179.9|12172.9|12180.8|12173.8|12176.5|12169.5|0
1665608100000|2022-10-12 20:55:00|12180.3|12173.3|12178.6|12171.6|12181.4|12174.4|12178.2|12171.2|0
1665608400000|2022-10-12 21:00:00|12179.1|12172.1|12178.9|12171.9|12179.4|12172.4|12177.9|12170.9|0
1665608700000|2022-10-12 21:05:00|12179|12172|12177.7|12170.7|12179|12172|12177.1|12170.1|0
1665609000000|2022-10-12 21:10:00|12177.8|12170.8|12178.5|12171.5|12178.5|12171.5|12177.7|12170.7|0
1665609300000|2022-10-12 21:15:00|12178.7|12171.7|12178.7|12171.7|12179.5|12172.5|12178|12171|0
1665609600000|2022-10-12 21:20:00|12178.9|12171.9|12177.5|12170.5|12178.9|12171.9|12176.4|12169.4|0
1665609900000|2022-10-12 21:25:00|12177.1|12170.1|12177.4|12170.4|12177.8|12170.8|12177.1|12170.1|0
1665610200000|2022-10-12 21:30:00|12177.9|12170.9|12179.5|12172.5|12179.5|12172.5|12177.9|12170.9|0
1665610500000|2022-10-12 21:35:00|12179.4|12172.4|12180.1|12173.1|12180.1|12173.1|12179.4|12172.4|0
1665610800000|2022-10-12 21:40:00|12180.4|12173.4|12179.2|12172.2|12180.6|12173.6|12179.2|12172.2|0
1665611100000|2022-10-12 21:45:00|12179.1|12172.1|12179.2|12172.2|12179.2|12172.2|12178.2|12171.2|0
1665611400000|2022-10-12 21:50:00|12179.6|12172.6|12180.7|12173.7|12180.7|12173.7|12178.6|12171.6|0
1665611700000|2022-10-12 21:55:00|12180.5|12173.5|12184.7|12177.7|12185.2|12178.2|12180.4|12173.4|0
1665612000000|2022-10-12 22:00:00|12187.1|12180.1|12192.2|12185.2|12194.9|12187.9|12187.1|12180.1|0
1665612300000|2022-10-12 22:05:00|12191.4|12184.4|12187.8|12180.8|12192.2|12185.2|12184.9|12177.9|0
1665612600000|2022-10-12 22:10:00|12188.6|12181.6|12183.2|12176.2|12189|12182|12181.7|12174.7|0
1665612900000|2022-10-12 22:15:00|12183.6|12176.6|12181.6|12174.6|12185.7|12178.7|12180.8|12173.8|0
1665613200000|2022-10-12 22:20:00|12182|12175|12182.5|12175.5|12186.7|12179.7|12179.5|12172.5|0
1665613500000|2022-10-12 22:25:00|12183.3|12176.3|12185.1|12178.1|12185.1|12178.1|12181.6|12174.6|0
1665613800000|2022-10-12 22:30:00|12185.5|12178.5|12182.3|12175.3|12186.8|12179.8|12180.9|12173.9|0
1665614100000|2022-10-12 22:35:00|12181.9|12174.9|12179.7|12172.7|12183.2|12176.2|12178.9|12171.9|0
1665614400000|2022-10-12 22:40:00|12180.5|12173.5|12183.2|12176.2|12183.2|12176.2|12180.1|12173.1|0
1665614700000|2022-10-12 22:45:00|12182.3|12175.3|12183.2|12176.2|12183.2|12176.2|12182.3|12175.3|0
1665615000000|2022-10-12 22:50:00|12182.3|12175.3|12184|12177|12184.9|12177.9|12179.8|12172.8|0
1665615300000|2022-10-12 22:55:00|12183.6|12176.6|12182.3|12175.3|12184|12177|12182.3|12175.3|0
1665615600000|2022-10-12 23:00:00|12182.7|12175.7|12180.7|12173.7|12184.5|12177.5|12178.9|12171.9|0
1665615900000|2022-10-12 23:05:00|12180.3|12173.3|12178.9|12171.9|12180.6|12173.6|12178|12171|0
1665616200000|2022-10-12 23:10:00|12178.4|12171.4|12186.5|12179.5|12187.3|12180.3|12178|12171|0
1665616500000|2022-10-12 23:15:00|12185.6|12178.6|12187.9|12180.9|12190|12183|12185.6|12178.6|0
1665616800000|2022-10-12 23:20:00|12188.8|12181.8|12186|12179|12189.8|12182.8|12186|12179|0
1665617100000|2022-10-12 23:25:00|12186.9|12179.9|12187.7|12180.7|12189.4|12182.4|12186|12179|0
1665617400000|2022-10-12 23:30:00|12188.5|12181.5|12188.5|12181.5|12190.2|12183.2|12187.7|12180.7|0
1665617700000|2022-10-12 23:35:00|12188.1|12181.1|12188.5|12181.5|12189.4|12182.4|12187.7|12180.7|0
1665618000000|2022-10-12 23:40:00|12188.9|12181.9|12189.4|12182.4|12191.1|12184.1|12188.5|12181.5|0
1665618300000|2022-10-12 23:45:00|12189|12182|12193.2|12186.2|12193.6|12186.6|12188.5|12181.5|0
1665618600000|2022-10-12 23:50:00|12193.6|12186.6|12194.4|12187.4|12200.5|12193.5|12193.6|12186.6|0
1665618900000|2022-10-12 23:55:00|12193.6|12186.6|12195.3|12188.3|12197.8|12190.8|12193.6|12186.6|0
1665619200000|2022-10-13 00:00:00|12193.6|12186.6|12195.3|12188.3|12197|12190|12182.6|12175.6|0
1665619500000|2022-10-13 00:05:00|12194.5|12187.5|12208|12201|12208.8|12201.8|12194.5|12187.5|0
1665619800000|2022-10-13 00:10:00|12207.2|12200.2|12204.9|12197.9|12208|12201|12197.9|12190.9|0
1665620100000|2022-10-13 00:15:00|12204.1|12197.1|12189.5|12184.5|12204.1|12197.1|12184|12179|34
1665620400000|2022-10-13 00:20:00|12190|12185|12188.5|12183.5|12195|12190|12186|12181|58
1665620700000|2022-10-13 00:25:00|12187.5|12182.5|12186|12181|12193.5|12188.5|12186|12181|26
1665621000000|2022-10-13 00:30:00|12186.5|12181.5|12186.5|12181.5|12191.5|12186.5|12185.5|12180.5|27
1665621300000|2022-10-13 00:35:00|12187|12182|12184|12179|12191.5|12186.5|12183|12178|14
1665621600000|2022-10-13 00:40:00|12183.5|12178.5|12182.5|12177.5|12185.5|12180.5|12181.5|12176.5|6
1665621900000|2022-10-13 00:45:00|12182|12177|12179.5|12174.5|12183|12178|12175|12170|19
1665622200000|2022-10-13 00:50:00|12180|12175|12191.5|12186.5|12192.5|12187.5|12179.5|12174.5|19
1665622500000|2022-10-13 00:55:00|12191|12186|12191.5|12186.5|12196|12191|12189.5|12184.5|17
1665622800000|2022-10-13 01:00:00|12192|12187|12192.5|12187.5|12196|12191|12191.5|12186.5|12
1665623100000|2022-10-13 01:05:00|12192|12187|12189|12184|12194|12189|12188.5|12183.5|4
1665623400000|2022-10-13 01:10:00|12188.5|12183.5|12187.5|12182.5|12193|12188|12186.5|12181.5|5
1665623700000|2022-10-13 01:15:00|12187|12182|12186|12181|12189|12184|12183|12178|11
1665624000000|2022-10-13 01:20:00|12186.5|12181.5|12174.5|12169.5|12189.5|12184.5|12172.5|12167.5|18
1665624300000|2022-10-13 01:25:00|12175|12170|12181.5|12176.5|12183.5|12178.5|12174|12169|18
1665624600000|2022-10-13 01:30:00|12181|12176|12173|12168|12184|12179|12172|12167|17
1665624900000|2022-10-13 01:35:00|12172.5|12167.5|12170|12165|12180.5|12175.5|12169.5|12164.5|16
1665625200000|2022-10-13 01:40:00|12169.5|12164.5|12173.5|12168.5|12173.5|12168.5|12166.5|12161.5|21
1665625500000|2022-10-13 01:45:00|12173|12168|12176.5|12171.5|12184|12179|12171|12166|29
1665625800000|2022-10-13 01:50:00|12177|12172|12174.5|12169.5|12187|12182|12174.5|12169.5|19
1665626100000|2022-10-13 01:55:00|12175|12170|12168.5|12163.5|12176|12171|12166.5|12161.5|11
1665626400000|2022-10-13 02:00:00|12168|12163|12159.5|12154.5|12169.5|12164.5|12159.5|12154.5|26
1665626700000|2022-10-13 02:05:00|12160|12155|12161.5|12156.5|12164.5|12159.5|12157.5|12152.5|52
1665627000000|2022-10-13 02:10:00|12161|12156|12150|12145|12161|12156|12147.5|12142.5|12
1665627300000|2022-10-13 02:15:00|12149.5|12144.5|12148.5|12143.5|12149.5|12144.5|12145.5|12140.5|12
1665627600000|2022-10-13 02:20:00|12148|12143|12150.5|12145.5|12152.5|12147.5|12145|12140|24
1665627900000|2022-10-13 02:25:00|12150|12145|12147|12142|12151.5|12146.5|12145.5|12140.5|4
1665628200000|2022-10-13 02:30:00|12147.5|12142.5|12154|12149|12156|12151|12146.5|12141.5|13
1665628500000|2022-10-13 02:35:00|12154.5|12149.5|12153.5|12148.5|12160|12155|12152.5|12147.5|14
1665628800000|2022-10-13 02:40:00|12153|12148|12156|12151|12157|12152|12152|12147|6
1665629100000|2022-10-13 02:45:00|12156.5|12151.5|12152.5|12147.5|12157|12152|12152|12147|5
1665629400000|2022-10-13 02:50:00|12153|12148|12158|12153|12162.5|12157.5|12152|12147|14
1665629700000|2022-10-13 02:55:00|12158.5|12153.5|12155|12150|12159|12154|12152|12147|5
1665630000000|2022-10-13 03:00:00|12155.5|12150.5|12153.5|12148.5|12159|12154|12153|12148|36
1665630300000|2022-10-13 03:05:00|12153|12148|12159|12154|12160.5|12155.5|12150.5|12145.5|33
1665630600000|2022-10-13 03:10:00|12158.5|12153.5|12163|12158|12163|12158|12156|12151|11
1665630900000|2022-10-13 03:15:00|12162.5|12157.5|12159|12154|12163|12158|12156.5|12151.5|10
1665631200000|2022-10-13 03:20:00|12158.5|12153.5|12153.5|12148.5|12159.5|12154.5|12153.5|12148.5|4
1665631500000|2022-10-13 03:25:00|12153|12148|12159|12154|12159|12154|12151.5|12146.5|1
1665631800000|2022-10-13 03:30:00|12158.5|12153.5|12158.5|12153.5|12159.5|12154.5|12156.5|12151.5|6
1665632100000|2022-10-13 03:35:00|12158|12153|12160.5|12155.5|12162.5|12157.5|12158|12153|5
1665632400000|2022-10-13 03:40:00|12160|12155|12160|12155|12160.5|12155.5|12158|12153|2
1665632700000|2022-10-13 03:45:00|12159.5|12154.5|12159|12154|12160|12155|12157.5|12152.5|4
1665633000000|2022-10-13 03:50:00|12158.5|12153.5|12156.5|12151.5|12160|12155|12155.5|12150.5|2
1665633300000|2022-10-13 03:55:00|12157|12152|12153.5|12148.5|12157.5|12152.5|12153.5|12148.5|9
1665633600000|2022-10-13 04:00:00|12154|12149|12153|12148|12156|12151|12152|12147|4
1665633900000|2022-10-13 04:05:00|12153.5|12148.5|12151.5|12146.5|12153.5|12148.5|12148.5|12143.5|4
1665634200000|2022-10-13 04:10:00|12151|12146|12153.5|12148.5|12154.5|12149.5|12150.5|12145.5|7
1665634500000|2022-10-13 04:15:00|12154|12149|12155.5|12150.5|12157|12152|12153.5|12148.5|2
1665634800000|2022-10-13 04:20:00|12156|12151|12153.5|12148.5|12156|12151|12150.5|12145.5|7
1665635100000|2022-10-13 04:25:00|12153|12148|12150|12145|12153|12148|12148.5|12143.5|10
1665635400000|2022-10-13 04:30:00|12149.5|12144.5|12152|12147|12154.5|12149.5|12148.5|12143.5|7
1665635700000|2022-10-13 04:35:00|12151.5|12146.5|12148.5|12143.5|12151.5|12146.5|12147.5|12142.5|6
1665636000000|2022-10-13 04:40:00|12148|12143|12147.5|12142.5|12149.5|12144.5|12147|12142|3
1665636300000|2022-10-13 04:45:00|12147|12142|12146|12141|12147.5|12142.5|12143.5|12138.5|17
1665636600000|2022-10-13 04:50:00|12146.5|12141.5|12145.5|12140.5|12147.5|12142.5|12145|12140|4
1665636900000|2022-10-13 04:55:00|12146|12141|12146|12141|12148|12143|12144|12139|4
1665637200000|2022-10-13 05:00:00|12145.5|12140.5|12132.5|12127.5|12145.5|12140.5|12132.5|12127.5|70
1665637500000|2022-10-13 05:05:00|12133|12128|12137.5|12132.5|12138.5|12133.5|12130.5|12125.5|12
1665637800000|2022-10-13 05:10:00|12137|12132|12144.5|12139.5|12146|12141|12136.5|12131.5|7
1665638100000|2022-10-13 05:15:00|12144|12139|12138|12133|12146.5|12141.5|12137.5|12132.5|13
1665638400000|2022-10-13 05:20:00|12138.5|12133.5|12138.5|12133.5|12139.5|12134.5|12132|12127|32
1665638700000|2022-10-13 05:25:00|12139.5|12134.5|12149.5|12144.5|12149.5|12144.5|12137.5|12132.5|41
1665639000000|2022-10-13 05:30:00|12148.5|12143.5|12156.5|12151.5|12157|12152|12147.5|12142.5|33
1665639300000|2022-10-13 05:35:00|12157|12152|12157|12152|12159|12154|12153.5|12148.5|17
1665639600000|2022-10-13 05:40:00|12156.5|12151.5|12161|12156|12173.5|12168.5|12156.5|12151.5|89
1665639900000|2022-10-13 05:45:00|12161.5|12156.5|12154.5|12149.5|12161.5|12156.5|12153.5|12148.5|16
1665640200000|2022-10-13 05:50:00|12154|12149|12153.5|12148.5|12157|12152|12151.5|12146.5|18
1665640500000|2022-10-13 05:55:00|12154|12149|12144|12139|12154.5|12149.5|12142.5|12137.5|33
1665640800000|2022-10-13 06:00:00|12142.9|12140.1|12151.9|12149.1|12160.4|12157.6|12130.9|12128.1|225
1665641100000|2022-10-13 06:05:00|12152.4|12149.6|12150.4|12147.6|12154.9|12152.1|12142.4|12139.6|166
1665641400000|2022-10-13 06:10:00|12148.4|12145.6|12135.4|12132.6|12156.4|12153.6|12131.4|12128.6|170
1665641700000|2022-10-13 06:15:00|12135.9|12133.1|12145.4|12142.6|12153.4|12150.6|12125.9|12123.1|179
1665642000000|2022-10-13 06:20:00|12144.9|12142.1|12144.4|12141.6|12150.4|12147.6|12139.4|12136.6|88
1665642300000|2022-10-13 06:25:00|12143.9|12141.1|12137.4|12134.6|12147.4|12144.6|12132.9|12130.1|101
1665642600000|2022-10-13 06:30:00|12136.9|12134.1|12147.4|12144.6|12149.9|12147.1|12130.9|12128.1|163
1665642900000|2022-10-13 06:35:00|12147.9|12145.1|12137.4|12134.6|12149.4|12146.6|12136.4|12133.6|104
1665643200000|2022-10-13 06:40:00|12137.9|12135.1|12137.4|12134.6|12147.9|12145.1|12136.9|12134.1|51
1665643500000|2022-10-13 06:45:00|12136.9|12134.1|12145.4|12142.6|12149.9|12147.1|12135.9|12133.1|182
1665643800000|2022-10-13 06:50:00|12144.9|12142.1|12158.4|12155.6|12160.4|12157.6|12143.9|12141.1|112
1665644100000|2022-10-13 06:55:00|12157.9|12155.1|12141.9|12139.1|12161.4|12158.6|12139.4|12136.6|237
1665644400000|2022-10-13 07:00:00|12140.4|12137.6|12118.7|12117.3|12140.4|12138.3|12097.7|12096.3|2095
1665644700000|2022-10-13 07:05:00|12119.2|12117.8|12125.2|12123.8|12139.2|12137.8|12099.2|12097.8|1408
1665645000000|2022-10-13 07:10:00|12124.7|12123.3|12157.7|12156.3|12161.2|12159.8|12119.7|12118.3|776
1665645300000|2022-10-13 07:15:00|12157.2|12155.8|12176.7|12175.3|12178.2|12176.8|12157.2|12155.8|812
1665645600000|2022-10-13 07:20:00|12176.2|12174.8|12189.2|12187.8|12194.2|12192.8|12169.7|12168.3|889
1665645900000|2022-10-13 07:25:00|12189.7|12188.3|12199.7|12198.3|12203.7|12202.3|12182.7|12181.3|731
1665646200000|2022-10-13 07:30:00|12199.2|12197.8|12181.7|12180.3|12199.2|12197.8|12170.2|12168.8|674
1665646500000|2022-10-13 07:35:00|12181.2|12179.8|12176.7|12175.3|12193.7|12192.3|12169.7|12168.3|526
1665646800000|2022-10-13 07:40:00|12177.5|12176.1|12202.5|12201.1|12214.5|12213.1|12176.5|12175.1|704
1665647100000|2022-10-13 07:45:00|12202|12200.6|12187|12185.6|12210.5|12209.1|12181.5|12180.1|744
1665647400000|2022-10-13 07:50:00|12187.5|12186.1|12201.5|12200.1|12203|12201.6|12183.5|12182.1|738
1665647700000|2022-10-13 07:55:00|12201|12199.6|12203.5|12202.1|12211|12209.6|12198.5|12197.1|381
1665648000000|2022-10-13 08:00:00|12204|12202.6|12191|12189.6|12205|12203.6|12181|12179.6|366
1665648300000|2022-10-13 08:05:00|12191.5|12190.1|12194.5|12193.1|12204|12202.6|12189.5|12188.1|255
1665648600000|2022-10-13 08:10:00|12195|12193.6|12202.5|12201.1|12208|12206.6|12189.5|12188.1|335
1665648900000|2022-10-13 08:15:00|12202|12200.6|12198.5|12197.1|12210|12208.6|12195.5|12194.1|310
1665649200000|2022-10-13 08:20:00|12199|12197.6|12194|12192.6|12199.5|12198.1|12189|12187.6|235
1665649500000|2022-10-13 08:25:00|12194.5|12193.1|12205|12203.6|12207|12205.6|12183|12181.6|315
1665649800000|2022-10-13 08:30:00|12204.5|12203.1|12218.5|12217.1|12226|12224.6|12197.5|12196.1|738
1665650100000|2022-10-13 08:35:00|12218|12216.6|12226.5|12225.1|12227|12225.6|12212.5|12211.1|202
1665650400000|2022-10-13 08:40:00|12226|12224.6|12230.5|12229.1|12236.5|12235.1|12225|12223.6|508
1665650700000|2022-10-13 08:45:00|12230|12228.6|12234.5|12233.1|12236.5|12235.1|12226|12224.6|260
1665651000000|2022-10-13 08:50:00|12234|12232.6|12240.5|12239.1|12241|12239.6|12230.5|12229.1|243
1665651300000|2022-10-13 08:55:00|12240|12238.6|12231.5|12230.1|12246|12244.6|12231.5|12230.1|291
1665651600000|2022-10-13 09:00:00|12232|12230.6|12252.5|12251.1|12253|12251.6|12231.5|12230.1|353
1665651900000|2022-10-13 09:05:00|12252|12250.6|12253|12251.6|12256.5|12255.1|12245|12243.6|398
1665652200000|2022-10-13 09:10:00|12254|12252.6|12281|12279.6|12282.5|12281.1|12249.5|12248.1|868
1665652500000|2022-10-13 09:15:00|12281.5|12280.1|12281|12279.6|12289.5|12288.1|12270.5|12269.1|861
1665652800000|2022-10-13 09:20:00|12281.5|12280.1|12276.5|12275.1|12292.5|12291.1|12273|12271.6|522
1665653100000|2022-10-13 09:25:00|12277|12275.6|12267.5|12266.1|12280.5|12279.1|12260|12258.6|629
1665653400000|2022-10-13 09:30:00|12267|12265.6|12284|12282.6|12287|12285.6|12265.5|12264.1|496
1665653700000|2022-10-13 09:35:00|12284.5|12283.1|12278.5|12277.1|12284.5|12283.1|12271|12269.6|373
1665654000000|2022-10-13 09:40:00|12278|12276.6|12272|12270.6|12281|12279.6|12272|12270.6|193
1665654300000|2022-10-13 09:45:00|12271.5|12270.1|12269.5|12268.1|12282.5|12281.1|12269|12267.6|236
1665654600000|2022-10-13 09:50:00|12269|12267.6|12272.5|12271.1|12275|12273.6|12262|12260.6|238
1665654900000|2022-10-13 09:55:00|12272|12270.6|12263.5|12262.1|12275|12273.6|12259|12257.6|337
1665655200000|2022-10-13 10:00:00|12264|12262.6|12262|12260.6|12271|12269.6|12259|12257.6|377
1665655500000|2022-10-13 10:05:00|12261.5|12260.1|12255.5|12254.1|12263|12261.6|12252|12250.6|238
1665655800000|2022-10-13 10:10:00|12255|12253.6|12260.5|12259.1|12263|12261.6|12251.5|12250.1|189
1665656100000|2022-10-13 10:15:00|12260|12258.6|12255.5|12254.1|12261.5|12260.1|12250|12248.6|202
1665656400000|2022-10-13 10:20:00|12255|12253.6|12258.5|12257.1|12269|12267.6|12253|12251.6|223
1665656700000|2022-10-13 10:25:00|12259|12257.6|12263|12261.6|12266.5|12265.1|12259|12257.6|214
1665657000000|2022-10-13 10:30:00|12263.5|12262.1|12270.5|12269.1|12274|12272.6|12261|12259.6|213
1665657300000|2022-10-13 10:35:00|12271|12269.6|12274|12272.6|12274.5|12273.1|12269.5|12268.1|243
1665657600000|2022-10-13 10:40:00|12274.5|12273.1|12280|12278.6|12285|12283.6|12274|12272.6|314
1665657900000|2022-10-13 10:45:00|12280.5|12279.1|12280.5|12279.1|12284|12282.6|12272.5|12271.1|237
1665658200000|2022-10-13 10:50:00|12281|12279.6|12281|12279.6|12284.5|12283.1|12271.5|12270.1|286
1665658500000|2022-10-13 10:55:00|12280.5|12279.1|12279.5|12278.1|12284.5|12283.1|12275.5|12274.1|128
1665658800000|2022-10-13 11:00:00|12281|12279.6|12284|12282.6|12284|12282.6|12274.5|12273.1|191
1665659100000|2022-10-13 11:05:00|12284.5|12283.1|12275|12273.6|12287.5|12286.1|12271|12269.6|213
1665659400000|2022-10-13 11:10:00|12275.5|12274.1|12290.5|12289.1|12293|12291.6|12275|12273.6|165
1665659700000|2022-10-13 11:15:00|12290|12288.6|12294.5|12293.1|12299|12297.6|12288|12286.6|306
1665660000000|2022-10-13 11:20:00|12294|12292.6|12293|12291.6|12297|12295.6|12289|12287.6|196
1665660300000|2022-10-13 11:25:00|12293.5|12292.1|12309.5|12308.1|12313|12311.6|12292.5|12291.1|380
1665660600000|2022-10-13 11:30:00|12310|12308.6|12325.5|12324.1|12338.5|12337.1|12305.5|12304.1|783
1665660900000|2022-10-13 11:35:00|12325|12323.6|12356.5|12355.1|12370.5|12369.1|12321|12319.6|2592
1665661200000|2022-10-13 11:40:00|12357.5|12356.1|12358.5|12357.1|12372.5|12371.1|12356.5|12355.1|880
1665661500000|2022-10-13 11:45:00|12359|12357.6|12351.5|12350.1|12364.5|12363.1|12342.5|12341.1|770
1665661800000|2022-10-13 11:50:00|12352|12350.6|12353.5|12352.1|12356|12354.6|12341|12339.6|445
1665662100000|2022-10-13 11:55:00|12354|12352.6|12336|12334.6|12358|12356.6|12333.5|12332.1|588
1665662400000|2022-10-13 12:00:00|12335.5|12334.1|12347.5|12346.1|12352.5|12351.1|12334|12332.6|459
1665662700000|2022-10-13 12:05:00|12347|12345.6|12338.5|12337.1|12357|12355.6|12336|12334.6|426
1665663000000|2022-10-13 12:10:00|12339|12337.6|12337|12335.6|12344|12342.6|12332|12330.6|246
1665663300000|2022-10-13 12:15:00|12337.5|12336.1|12338|12336.6|12346.5|12345.1|12332.5|12331.1|362
1665663600000|2022-10-13 12:20:00|12336.5|12335.1|12342|12340.6|12347.5|12346.1|12327|12325.6|610
1665663900000|2022-10-13 12:25:00|12341.5|12340.1|12324.5|12323.1|12368|12366.6|12324.5|12323.1|604
1665664200000|2022-10-13 12:30:00|12325|12323.6|12102|12100.6|12325|12323.6|12043.5|12042.1|6942
1665664500000|2022-10-13 12:35:00|12101|12099.6|12081|12079.6|12121.5|12120.1|12069|12067.6|3257
1665664800000|2022-10-13 12:40:00|12082|12080.6|12052|12050.6|12098|12096.6|12046|12044.6|1957
1665665100000|2022-10-13 12:45:00|12050|12048.6|12041.5|12040.1|12054|12052.6|12018|12016.6|1591
1665665400000|2022-10-13 12:50:00|12041|12039.6|12035|12033.6|12060.5|12059.1|12016|12014.6|1721
1665665700000|2022-10-13 12:55:00|12034|12032.6|12066.5|12065.1|12068.5|12067.1|12033|12031.6|1144
1665666000000|2022-10-13 13:00:00|12066|12064.6|12050.5|12049.1|12089|12087.6|12045.5|12044.1|1547
1665666300000|2022-10-13 13:05:00|12049.5|12048.1|12041|12039.6|12055|12053.6|12028|12026.6|836
1665666600000|2022-10-13 13:10:00|12040.5|12039.1|12026|12024.6|12049.5|12048.1|12019|12017.6|728
1665666900000|2022-10-13 13:15:00|12027|12025.6|12004.5|12003.1|12028|12026.6|11998|11996.6|797
1665667200000|2022-10-13 13:20:00|12004|12002.6|12018.5|12017.1|12035|12033.6|11998|11996.6|966
1665667500000|2022-10-13 13:25:00|12018|12016.6|12036.5|12035.1|12041|12039.6|12016|12014.6|812
1665667800000|2022-10-13 13:30:00|12037|12035.6|12053|12051.6|12053|12051.6|12008|12006.6|1395
1665668100000|2022-10-13 13:35:00|12052|12050.6|12019|12017.6|12054|12052.6|12010.5|12009.1|967
1665668400000|2022-10-13 13:40:00|12020|12018.6|12010|12008.6|12045.5|12044.1|11996|11994.6|1075
1665668700000|2022-10-13 13:45:00|12012|12010.6|12074|12072.6|12076|12074.6|11998.5|11997.1|1710
1665669000000|2022-10-13 13:50:00|12073|12071.6|12122|12120.6|12136.5|12135.1|12067|12065.6|1550
1665669300000|2022-10-13 13:55:00|12122.5|12121.1|12138|12136.6|12139.5|12138.1|12103|12101.6|1556
1665669600000|2022-10-13 14:00:00|12139|12137.6|12162.5|12161.1|12167.5|12166.1|12130|12128.6|1230
1665669900000|2022-10-13 14:05:00|12163|12161.6|12176.5|12175.1|12183|12181.6|12150.5|12149.1|1100
1665670200000|2022-10-13 14:10:00|12176|12174.6|12197.1|12195.7|12197.6|12196.2|12158.1|12156.7|1185
1665670500000|2022-10-13 14:15:00|12196.6|12195.2|12186.1|12184.7|12209.1|12207.7|12182.6|12181.2|1173
1665670800000|2022-10-13 14:20:00|12185.6|12184.2|12190.6|12189.2|12204.1|12202.7|12176.1|12174.7|1134
1665671100000|2022-10-13 14:25:00|12191.1|12189.7|12166.1|12164.7|12198.1|12196.7|12161.1|12159.7|874
1665671400000|2022-10-13 14:30:00|12166.6|12165.2|12179.1|12177.7|12212.6|12211.2|12161.6|12160.2|1085
1665671700000|2022-10-13 14:35:00|12178.6|12177.2|12197.6|12196.2|12202.1|12200.7|12163.6|12162.2|1623
1665672000000|2022-10-13 14:40:00|12196.6|12195.2|12196.6|12195.2|12219.1|12217.7|12188.1|12186.7|828
1665672300000|2022-10-13 14:45:00|12196.1|12194.7|12231.6|12230.2|12233.1|12231.7|12190.6|12189.2|1297
1665672600000|2022-10-13 14:50:00|12232.1|12230.7|12223.6|12222.2|12235.6|12234.2|12206.1|12204.7|656
1665672900000|2022-10-13 14:55:00|12224.1|12222.7|12222.6|12221.2|12249.1|12247.7|12218.6|12217.2|1014
1665673200000|2022-10-13 15:00:00|12222.1|12220.7|12245.1|12243.7|12246.6|12245.2|12213.6|12212.2|761
1665673500000|2022-10-13 15:05:00|12245.6|12244.2|12274.6|12273.2|12284.6|12283.2|12241.6|12240.2|929
1665673800000|2022-10-13 15:10:00|12274.1|12272.7|12278.6|12277.2|12278.6|12277.2|12262.6|12261.2|907
1665674100000|2022-10-13 15:15:00|12282.1|12280.7|12330.1|12328.7|12340.1|12338.7|12269.6|12268.2|2354
1665674400000|2022-10-13 15:20:00|12330.6|12329.2|12350.1|12348.7|12389.1|12387.7|12328.6|12327.2|3961
1665674700000|2022-10-13 15:25:00|12350.6|12349.2|12357.6|12356.2|12373.1|12371.7|12331.6|12330.2|1822
1665675000000|2022-10-13 15:30:00|12358.3|12355.5|12353.3|12350.5|12366.3|12363.5|12339.8|12337|1836
1665675300000|2022-10-13 15:35:00|12352.8|12350|12431.3|12428.5|12449.3|12446.5|12352.3|12349.5|2729
1665675600000|2022-10-13 15:40:00|12430.3|12427.5|12411.8|12409|12466.8|12464|12409.3|12406.5|1868
1665675900000|2022-10-13 15:45:00|12411.3|12408.5|12419.8|12417|12424.8|12422|12396.3|12393.5|1440
1665676200000|2022-10-13 15:50:00|12420.3|12417.5|12444.3|12441.5|12456.3|12453.5|12408.8|12406|1061
1665676500000|2022-10-13 15:55:00|12444.8|12442|12433.3|12430.5|12453.3|12450.5|12416.3|12413.5|758
1665676800000|2022-10-13 16:00:00|12434.3|12431.5|12448.8|12446|12460.8|12458|12430.3|12427.5|637
1665677100000|2022-10-13 16:05:00|12449.3|12446.5|12431.8|12429|12453.3|12450.5|12425.3|12422.5|372
1665677400000|2022-10-13 16:10:00|12432.3|12429.5|12407.8|12405|12435.8|12433|12400.3|12397.5|559
1665677700000|2022-10-13 16:15:00|12408.3|12405.5|12393.8|12391|12421.8|12419|12390.3|12387.5|507
1665678000000|2022-10-13 16:20:00|12394.3|12391.5|12396.3|12393.5|12409.8|12407|12385.3|12382.5|436
1665678300000|2022-10-13 16:25:00|12397.3|12394.5|12385.3|12382.5|12400.3|12397.5|12381.3|12378.5|290
1665678600000|2022-10-13 16:30:00|12385.8|12383|12406.3|12403.5|12406.3|12403.5|12377.3|12374.5|302
1665678900000|2022-10-13 16:35:00|12406.8|12404|12397.8|12395|12412.3|12409.5|12396.3|12393.5|247
1665679200000|2022-10-13 16:40:00|12397.3|12394.5|12427.3|12424.5|12431.3|12428.5|12396.8|12394|249
1665679500000|2022-10-13 16:45:00|12426.8|12424|12426.3|12423.5|12428.8|12426|12410.8|12408|314
1665679800000|2022-10-13 16:50:00|12425.8|12423|12422.3|12419.5|12441.8|12439|12420.8|12418|469
1665680100000|2022-10-13 16:55:00|12423.3|12420.5|12426.3|12423.5|12432.3|12429.5|12417.3|12414.5|239
1665680400000|2022-10-13 17:00:00|12427.3|12424.5|12443.8|12441|12447.3|12444.5|12422.3|12419.5|262
1665680700000|2022-10-13 17:05:00|12444.3|12441.5|12432.3|12429.5|12448.8|12446|12431.3|12428.5|108
1665681000000|2022-10-13 17:10:00|12432.8|12430|12430.8|12428|12442.3|12439.5|12424.3|12421.5|173
1665681300000|2022-10-13 17:15:00|12430.3|12427.5|12438.8|12436|12444.3|12441.5|12427.3|12424.5|151
1665681600000|2022-10-13 17:20:00|12439.3|12436.5|12464.8|12462|12467.3|12464.5|12438.8|12436|484
1665681900000|2022-10-13 17:25:00|12464.3|12461.5|12470.8|12468|12477.8|12475|12453.3|12450.5|424
1665682200000|2022-10-13 17:30:00|12470.3|12467.5|12493.8|12491|12498.3|12495.5|12470.3|12467.5|357
1665682500000|2022-10-13 17:35:00|12494.3|12491.5|12474.8|12472|12496.3|12493.5|12470.8|12468|244
1665682800000|2022-10-13 17:40:00|12475.3|12472.5|12455.3|12452.5|12478.3|12475.5|12451.3|12448.5|249
1665683100000|2022-10-13 17:45:00|12455.8|12453|12466.8|12464|12468.3|12465.5|12448.8|12446|231
1665683400000|2022-10-13 17:50:00|12467.3|12464.5|12468.8|12466|12472.3|12469.5|12458.8|12456|197
1665683700000|2022-10-13 17:55:00|12469.3|12466.5|12466.8|12464|12472.3|12469.5|12459.3|12456.5|109
1665684000000|2022-10-13 18:00:00|12466.3|12463.5|12459.8|12457|12469.3|12466.5|12445.3|12442.5|469
1665684300000|2022-10-13 18:05:00|12459.3|12456.5|12449.8|12447|12464.8|12462|12441.3|12438.5|213
1665684600000|2022-10-13 18:10:00|12450.3|12447.5|12446.3|12443.5|12454.8|12452|12430.3|12427.5|218
1665684900000|2022-10-13 18:15:00|12446.8|12444|12450.8|12448|12455.8|12453|12445.3|12442.5|96
1665685200000|2022-10-13 18:20:00|12451.3|12448.5|12441.8|12439|12451.3|12448.5|12438.8|12436|99
1665685500000|2022-10-13 18:25:00|12441.3|12438.5|12422.3|12419.5|12441.8|12439|12417.3|12414.5|205
1665685800000|2022-10-13 18:30:00|12422.8|12420|12437.8|12435|12437.8|12435|12422.8|12420|76
1665686100000|2022-10-13 18:35:00|12437.3|12434.5|12449.8|12447|12452.3|12449.5|12433.8|12431|124
1665686400000|2022-10-13 18:40:00|12449.3|12446.5|12457.3|12454.5|12458.3|12455.5|12442.3|12439.5|116
1665686700000|2022-10-13 18:45:00|12457.8|12455|12462.8|12460|12469.8|12467|12454.3|12451.5|153
1665687000000|2022-10-13 18:50:00|12462.3|12459.5|12473.8|12471|12477.3|12474.5|12459.3|12456.5|168
1665687300000|2022-10-13 18:55:00|12474.3|12471.5|12482.3|12479.5|12488.8|12486|12471.3|12468.5|175
1665687600000|2022-10-13 19:00:00|12482.8|12480|12473.8|12471|12483.3|12480.5|12469.8|12467|115
1665687900000|2022-10-13 19:05:00|12474.3|12471.5|12495.3|12492.5|12496.3|12493.5|12472.3|12469.5|162
1665688200000|2022-10-13 19:10:00|12495.8|12493|12480.3|12477.5|12497.8|12495|12479.3|12476.5|139
1665688500000|2022-10-13 19:15:00|12479.8|12477|12484.3|12481.5|12493.8|12491|12477.3|12474.5|150
1665688800000|2022-10-13 19:20:00|12483.8|12481|12476.8|12474|12484.8|12482|12469.8|12467|150
1665689100000|2022-10-13 19:25:00|12476.3|12473.5|12464.8|12462|12481.3|12478.5|12462.3|12459.5|128
1665689400000|2022-10-13 19:30:00|12463.3|12460.5|12456.3|12453.5|12479.8|12477|12449.8|12447|188
1665689700000|2022-10-13 19:35:00|12455.8|12453|12466.8|12464|12468.8|12466|12445.8|12443|226
1665690000000|2022-10-13 19:40:00|12466.3|12463.5|12469.3|12466.5|12472.3|12469.5|12455.8|12453|171
1665690300000|2022-10-13 19:45:00|12468.8|12466|12472.3|12469.5|12478.8|12476|12463.3|12460.5|167
1665690600000|2022-10-13 19:50:00|12471.8|12469|12481.3|12478.5|12489.8|12487|12460.8|12458|414
1665690900000|2022-10-13 19:55:00|12480.8|12478|12470.8|12468|12485.8|12483|12467.3|12464.5|628
1665691200000|2022-10-13 20:00:00|12479.6|12472.6|12479.7|12472.7|12495.8|12488.8|12473.7|12466.7|558
1665691500000|2022-10-13 20:05:00|12481.4|12474.4|12475|12468|12485.9|12478.9|12474.3|12467.3|0
1665691800000|2022-10-13 20:10:00|12475.4|12468.4|12460.1|12453.1|12476.7|12469.7|12459.2|12452.2|0
1665692100000|2022-10-13 20:15:00|12459.3|12452.3|12474|12467|12474|12467|12459.2|12452.2|0
1665692400000|2022-10-13 20:20:00|12473.2|12466.2|12468.8|12461.8|12473.2|12466.2|12467.3|12460.3|0
1665692700000|2022-10-13 20:25:00|12468|12461|12475.8|12468.8|12476.6|12469.6|12467.9|12460.9|0
1665693000000|2022-10-13 20:30:00|12474.9|12467.9|12477.7|12470.7|12479.4|12472.4|12474|12467|0
1665693300000|2022-10-13 20:35:00|12477.3|12470.3|12475.9|12468.9|12479.4|12472.4|12474.3|12467.3|0
1665693600000|2022-10-13 20:40:00|12475.5|12468.5|12472|12465|12475.9|12468.9|12471.1|12464.1|0
1665693900000|2022-10-13 20:45:00|12470.3|12463.3|12470.3|12463.3|12472|12465|12467.8|12460.8|0
1665694200000|2022-10-13 20:50:00|12469.4|12462.4|12470.9|12463.9|12475.4|12468.4|12469.4|12462.4|0
1665694500000|2022-10-13 20:55:00|12471.3|12464.3|12468.2|12461.2|12472.6|12465.6|12467.1|12460.1|0
1665694800000|2022-10-13 21:00:00|12468.4|12461.4|12464.3|12457.3|12468.8|12461.8|12463.2|12456.2|0
1665695100000|2022-10-13 21:05:00|12463.5|12456.5|12463.2|12456.2|12463.5|12456.5|12463.2|12456.2|0
1665695400000|2022-10-13 21:10:00|12463|12456|12464.7|12457.7|12464.7|12457.7|12462.6|12455.6|0
1665695700000|2022-10-13 21:15:00|12463.6|12456.6|12464.6|12457.6|12464.6|12457.6|12463.6|12456.6|0
1665696000000|2022-10-13 21:20:00|12465.7|12458.7|12465.3|12458.3|12465.8|12458.8|12463.1|12456.1|0
1665696300000|2022-10-13 21:25:00|12464.2|12457.2|12464.3|12457.3|12466.7|12459.7|12464.2|12457.2|0
1665696600000|2022-10-13 21:30:00|12464.4|12457.4|12464|12457|12464.4|12457.4|12463.4|12456.4|0
1665696900000|2022-10-13 21:35:00|12464.2|12457.2|12463.9|12456.9|12466.1|12459.1|12463.9|12456.9|0
1665697200000|2022-10-13 21:40:00|12463.7|12456.7|12465.9|12458.9|12465.9|12458.9|12463.7|12456.7|0
1665697500000|2022-10-13 21:45:00|12466|12459|12464.8|12457.8|12466|12459|12464.8|12457.8|0
1665697800000|2022-10-13 21:50:00|12464.6|12457.6|12468.9|12461.9|12470.7|12463.7|12464.3|12457.3|0
1665698100000|2022-10-13 21:55:00|12469.3|12462.3|12468.1|12461.1|12470.2|12463.2|12467.6|12460.6|0
1665698400000|2022-10-13 22:00:00|12468|12461|12473.6|12466.6|12482.5|12475.5|12468|12461|0
1665698700000|2022-10-13 22:05:00|12474|12467|12475.7|12468.7|12477.8|12470.8|12470.6|12463.6|0
1665699000000|2022-10-13 22:10:00|12476.1|12469.1|12475.4|12468.4|12478.5|12471.5|12470.9|12463.9|0
1665699300000|2022-10-13 22:15:00|12475.8|12468.8|12483.3|12476.3|12485.9|12478.9|12475.4|12468.4|0
1665699600000|2022-10-13 22:20:00|12484.1|12477.1|12465.4|12458.4|12485|12478|12462.9|12455.9|0
1665699900000|2022-10-13 22:25:00|12466.3|12459.3|12464.6|12457.6|12466.3|12459.3|12460.4|12453.4|0
1665700200000|2022-10-13 22:30:00|12465.4|12458.4|12470.6|12463.6|12470.6|12463.6|12464.6|12457.6|0
1665700500000|2022-10-13 22:35:00|12471|12464|12470.6|12463.6|12471.4|12464.4|12468|12461|0
1665700800000|2022-10-13 22:40:00|12469.7|12462.7|12476|12469|12476.5|12469.5|12468.9|12461.9|0
1665701100000|2022-10-13 22:45:00|12476.5|12469.5|12481|12474|12484.8|12477.8|12472.1|12465.1|0
1665701400000|2022-10-13 22:50:00|12481.4|12474.4|12477.5|12470.5|12483.5|12476.5|12475.4|12468.4|0
1665701700000|2022-10-13 22:55:00|12477.1|12470.1|12475.4|12468.4|12482.2|12475.2|12474.6|12467.6|0
1665702000000|2022-10-13 23:00:00|12475.8|12468.8|12469.6|12462.6|12476.4|12469.4|12469.6|12462.6|0
1665702300000|2022-10-13 23:05:00|12470.4|12463.4|12469.5|12462.5|12473|12466|12467.8|12460.8|0
1665702600000|2022-10-13 23:10:00|12469.9|12462.9|12474.6|12467.6|12475.4|12468.4|12469.5|12462.5|0
1665702900000|2022-10-13 23:15:00|12474.2|12467.2|12477.1|12470.1|12478.8|12471.8|12472.9|12465.9|0
1665703200000|2022-10-13 23:20:00|12477.5|12470.5|12472.9|12465.9|12478|12471|12471.2|12464.2|0
1665703500000|2022-10-13 23:25:00|12473.7|12466.7|12475.4|12468.4|12478|12471|12473.3|12466.3|0
1665703800000|2022-10-13 23:30:00|12476.3|12469.3|12474.6|12467.6|12481|12474|12473|12466|0
1665704100000|2022-10-13 23:35:00|12474.2|12467.2|12468.3|12461.3|12476.3|12469.3|12467.8|12460.8|0
1665704400000|2022-10-13 23:40:00|12467|12460|12466.6|12459.6|12469.5|12462.5|12464.4|12457.4|0
1665704700000|2022-10-13 23:45:00|12466.2|12459.2|12476|12469|12476.8|12469.8|12466.2|12459.2|0
1665705000000|2022-10-13 23:50:00|12475.6|12468.6|12473|12466|12479|12472|12471.4|12464.4|0
1665705300000|2022-10-13 23:55:00|12472.6|12465.6|12466|12459|12474.9|12467.9|12465.6|12458.6|0
1665705600000|2022-10-14 00:00:00|12465.6|12458.6|12459|12452|12465.6|12458.6|12456.4|12449.4|0
1665705900000|2022-10-14 00:05:00|12459.4|12452.4|12448.2|12441.2|12467.6|12460.6|12446.9|12439.9|0
1665706200000|2022-10-14 00:10:00|12448.6|12441.6|12443.6|12436.6|12448.6|12441.6|12435|12428|0
1665706500000|2022-10-14 00:15:00|12442.7|12435.7|12444.9|12439.9|12453.4|12448.4|12436.9|12431.9|172
1665706800000|2022-10-14 00:20:00|12445.4|12440.4|12451.4|12446.4|12452.9|12447.9|12442.4|12437.4|67
1665707100000|2022-10-14 00:25:00|12451.9|12446.9|12469.9|12464.9|12469.9|12464.9|12451.9|12446.9|49
1665707400000|2022-10-14 00:30:00|12470.4|12465.4|12473.9|12468.9|12474.4|12469.4|12467.4|12462.4|56
1665707700000|2022-10-14 00:35:00|12474.4|12469.4|12476.4|12471.4|12477.4|12472.4|12470.4|12465.4|31
1665708000000|2022-10-14 00:40:00|12476.9|12471.9|12468.4|12463.4|12481.9|12476.9|12465.4|12460.4|48
1665708300000|2022-10-14 00:45:00|12468.9|12463.9|12472.9|12467.9|12474.4|12469.4|12465.4|12460.4|38
1665708600000|2022-10-14 00:50:00|12472.4|12467.4|12469.4|12464.4|12474.4|12469.4|12466.9|12461.9|23
1665708900000|2022-10-14 00:55:00|12468.9|12463.9|12467.9|12462.9|12472.9|12467.9|12463.4|12458.4|29
1665709200000|2022-10-14 01:00:00|12467.4|12462.4|12476.4|12471.4|12477.4|12472.4|12466.9|12461.9|21
1665709500000|2022-10-14 01:05:00|12475.9|12470.9|12472.4|12467.4|12479.9|12474.9|12469.9|12464.9|31
1665709800000|2022-10-14 01:10:00|12472.9|12467.9|12469.4|12464.4|12474.4|12469.4|12466.9|12461.9|19
1665710100000|2022-10-14 01:15:00|12469.9|12464.9|12472.9|12467.9|12474.4|12469.4|12465.4|12460.4|11
1665710400000|2022-10-14 01:20:00|12473.4|12468.4|12470.4|12465.4|12483.4|12478.4|12469.9|12464.9|37
1665710700000|2022-10-14 01:25:00|12470.9|12465.9|12466.9|12461.9|12473.9|12468.9|12463.9|12458.9|29
1665711000000|2022-10-14 01:30:00|12467.4|12462.4|12487.9|12482.9|12491.4|12486.4|12467.4|12462.4|62
1665711300000|2022-10-14 01:35:00|12487.4|12482.4|12498.4|12493.4|12502.4|12497.4|12482.4|12477.4|76
1665711600000|2022-10-14 01:40:00|12498.9|12493.9|12534.4|12529.4|12535.4|12530.4|12496.9|12491.9|150
1665711900000|2022-10-14 01:45:00|12532.9|12527.9|12546.4|12541.4|12549.9|12544.9|12530.4|12525.4|111
1665712200000|2022-10-14 01:50:00|12546.9|12541.9|12548.4|12543.4|12550.4|12545.4|12538.4|12533.4|52
1665712500000|2022-10-14 01:55:00|12547.9|12542.9|12546.4|12541.4|12553.4|12548.4|12543.4|12538.4|58
1665712800000|2022-10-14 02:00:00|12546.9|12541.9|12550.4|12545.4|12551.9|12546.9|12541.4|12536.4|46
1665713100000|2022-10-14 02:05:00|12549.9|12544.9|12549.4|12544.4|12558.4|12553.4|12549.4|12544.4|57
1665713400000|2022-10-14 02:10:00|12549.9|12544.9|12550.4|12545.4|12552.9|12547.9|12545.4|12540.4|49
1665713700000|2022-10-14 02:15:00|12549.9|12544.9|12554.9|12549.9|12557.4|12552.4|12546.9|12541.9|50
1665714000000|2022-10-14 02:20:00|12555.4|12550.4|12563.4|12558.4|12564.4|12559.4|12554.9|12549.9|80
1665714300000|2022-10-14 02:25:00|12563.9|12558.9|12564.4|12559.4|12564.9|12559.9|12560.4|12555.4|47
1665714600000|2022-10-14 02:30:00|12562.9|12557.9|12576.9|12571.9|12576.9|12571.9|12562.4|12557.4|97
1665714900000|2022-10-14 02:35:00|12577.4|12572.4|12583.4|12578.4|12593.9|12588.9|12575.4|12570.4|146
1665715200000|2022-10-14 02:40:00|12582.9|12577.9|12577.4|12572.4|12585.9|12580.9|12574.4|12569.4|54
1665715500000|2022-10-14 02:45:00|12576.9|12571.9|12574.9|12569.9|12577.4|12572.4|12569.9|12564.9|49
1665715800000|2022-10-14 02:50:00|12574.4|12569.4|12570.9|12565.9|12574.9|12569.9|12565.4|12560.4|88
1665716100000|2022-10-14 02:55:00|12570.4|12565.4|12579.4|12574.4|12580.4|12575.4|12570.4|12565.4|46
1665716400000|2022-10-14 03:00:00|12579.9|12574.9|12581.4|12576.4|12587.4|12582.4|12579.4|12574.4|52
1665716700000|2022-10-14 03:05:00|12580.9|12575.9|12582.9|12577.9|12585.4|12580.4|12580.4|12575.4|15
1665717000000|2022-10-14 03:10:00|12583.9|12578.9|12588.9|12583.9|12590.4|12585.4|12583.4|12578.4|33
1665717300000|2022-10-14 03:15:00|12589.4|12584.4|12584.4|12579.4|12590.9|12585.9|12581.4|12576.4|42
1665717600000|2022-10-14 03:20:00|12584.9|12579.9|12589.4|12584.4|12590.4|12585.4|12584.9|12579.9|19
1665717900000|2022-10-14 03:25:00|12589.9|12584.9|12599.4|12594.4|12600.4|12595.4|12589.4|12584.4|70
1665718200000|2022-10-14 03:30:00|12599.9|12594.9|12609.4|12604.4|12609.9|12604.9|12597.4|12592.4|74
1665718500000|2022-10-14 03:35:00|12608.9|12603.9|12611.4|12606.4|12614.4|12609.4|12604.9|12599.9|59
1665718800000|2022-10-14 03:40:00|12610.9|12605.9|12616.4|12611.4|12618.9|12613.9|12609.9|12604.9|69
1665719100000|2022-10-14 03:45:00|12615.9|12610.9|12621.4|12616.4|12630.4|12625.4|12615.4|12610.4|103
1665719400000|2022-10-14 03:50:00|12621.9|12616.9|12613.9|12608.9|12623.4|12618.4|12613.9|12608.9|42
1665719700000|2022-10-14 03:55:00|12614.4|12609.4|12615.9|12610.9|12616.4|12611.4|12609.4|12604.4|37
1665720000000|2022-10-14 04:00:00|12616.4|12611.4|12614.4|12609.4|12617.4|12612.4|12611.9|12606.9|30
1665720300000|2022-10-14 04:05:00|12614.9|12609.9|12616.4|12611.4|12620.4|12615.4|12612.9|12607.9|33
1665720600000|2022-10-14 04:10:00|12616.9|12611.9|12622.9|12617.9|12624.9|12619.9|12615.4|12610.4|50
1665720900000|2022-10-14 04:15:00|12623.4|12618.4|12613.4|12608.4|12624.9|12619.9|12613.4|12608.4|34
1665721200000|2022-10-14 04:20:00|12612.9|12607.9|12619.4|12614.4|12619.4|12614.4|12612.9|12607.9|27
1665721500000|2022-10-14 04:25:00|12618.9|12613.9|12613.4|12608.4|12619.4|12614.4|12612.9|12607.9|33
1665721800000|2022-10-14 04:30:00|12613.9|12608.9|12604.4|12599.4|12615.9|12610.9|12597.9|12592.9|80
1665722100000|2022-10-14 04:35:00|12603.9|12598.9|12602.4|12597.4|12606.4|12601.4|12600.9|12595.9|16
1665722400000|2022-10-14 04:40:00|12602.9|12597.9|12598.4|12593.4|12603.9|12598.9|12597.4|12592.4|17
1665722700000|2022-10-14 04:45:00|12598.9|12593.9|12601.4|12596.4|12604.4|12599.4|12598.4|12593.4|19
1665723000000|2022-10-14 04:50:00|12599.9|12594.9|12596.9|12591.9|12599.9|12594.9|12594.4|12589.4|31
1665723300000|2022-10-14 04:55:00|12596.4|12591.4|12592.4|12587.4|12596.4|12591.4|12590.9|12585.9|20
1665723600000|2022-10-14 05:00:00|12591.9|12586.9|12595.9|12590.9|12599.4|12594.4|12589.4|12584.4|49
1665723900000|2022-10-14 05:05:00|12595.4|12590.4|12599.9|12594.9|12601.9|12596.9|12590.4|12585.4|37
1665724200000|2022-10-14 05:10:00|12600.4|12595.4|12595.4|12590.4|12601.4|12596.4|12590.4|12585.4|36
1665724500000|2022-10-14 05:15:00|12594.4|12589.4|12599.4|12594.4|12601.4|12596.4|12592.4|12587.4|39
1665724800000|2022-10-14 05:20:00|12598.9|12593.9|12601.4|12596.4|12602.9|12597.9|12594.9|12589.9|51
1665725100000|2022-10-14 05:25:00|12600.9|12595.9|12590.9|12585.9|12600.9|12595.9|12588.9|12583.9|48
1665725400000|2022-10-14 05:30:00|12590.4|12585.4|12594.4|12589.4|12595.4|12590.4|12583.4|12578.4|72
1665725700000|2022-10-14 05:35:00|12593.9|12588.9|12595.9|12590.9|12596.4|12591.4|12586.4|12581.4|46
1665726000000|2022-10-14 05:40:00|12596.4|12591.4|12601.4|12596.4|12609.9|12604.9|12594.4|12589.4|85
1665726300000|2022-10-14 05:45:00|12601.9|12596.9|12595.4|12590.4|12605.9|12600.9|12592.4|12587.4|56
1665726600000|2022-10-14 05:50:00|12594.9|12589.9|12589.4|12584.4|12594.9|12589.9|12586.4|12581.4|70
1665726900000|2022-10-14 05:55:00|12588.9|12583.9|12576.9|12571.9|12588.9|12583.9|12576.4|12571.4|68
1665727200000|2022-10-14 06:00:00|12575.8|12573|12571.8|12569|12578.8|12576|12556.3|12553.5|454
1665727500000|2022-10-14 06:05:00|12571.3|12568.5|12569.3|12566.5|12577.3|12574.5|12562.8|12560|392
1665727800000|2022-10-14 06:10:00|12568.8|12566|12563.3|12560.5|12578.3|12575.5|12561.3|12558.5|217
1665728100000|2022-10-14 06:15:00|12562.8|12560|12578.3|12575.5|12582.3|12579.5|12560.3|12557.5|271
1665728400000|2022-10-14 06:20:00|12577.8|12575|12570.8|12568|12577.8|12575|12558.3|12555.5|231
1665728700000|2022-10-14 06:25:00|12570.3|12567.5|12605.3|12602.5|12610.3|12607.5|12569.8|12567|525
1665729000000|2022-10-14 06:30:00|12604.8|12602|12595.3|12592.5|12604.8|12602|12585.3|12582.5|250
1665729300000|2022-10-14 06:35:00|12595.8|12593|12596.8|12594|12609.3|12606.5|12595.8|12593|362
1665729600000|2022-10-14 06:40:00|12595.3|12592.5|12598.3|12595.5|12606.3|12603.5|12592.8|12590|341
1665729900000|2022-10-14 06:45:00|12597.8|12595|12587.3|12584.5|12609.3|12606.5|12581.3|12578.5|327
1665730200000|2022-10-14 06:50:00|12588.3|12585.5|12561.8|12559|12590.8|12588|12559.3|12556.5|407
1665730500000|2022-10-14 06:55:00|12561.3|12558.5|12550.3|12547.5|12566.8|12564|12549.3|12546.5|568
1665730800000|2022-10-14 07:00:00|12549.6|12548.2|12549.6|12548.2|12567.6|12566.2|12542.6|12541.2|2551
1665731100000|2022-10-14 07:05:00|12547.6|12546.2|12579.6|12578.2|12590.1|12588.7|12544.6|12543.2|1518
1665731400000|2022-10-14 07:10:00|12579.1|12577.7|12577.6|12576.2|12586.6|12585.2|12564.6|12563.2|912
1665731700000|2022-10-14 07:15:00|12577.1|12575.7|12549.6|12548.2|12577.1|12575.7|12546.6|12545.2|1109
1665732000000|2022-10-14 07:20:00|12550.1|12548.7|12492.1|12490.7|12551.1|12549.7|12492.1|12490.7|1572
1665732300000|2022-10-14 07:25:00|12491.6|12490.2|12487.6|12486.2|12498.1|12496.7|12474.1|12472.7|1425
1665732600000|2022-10-14 07:30:00|12487.1|12485.7|12451.6|12450.2|12487.1|12485.7|12447.6|12446.2|1229
1665732900000|2022-10-14 07:35:00|12451.1|12449.7|12464.6|12463.2|12464.6|12463.2|12437.6|12436.2|1043
1665733200000|2022-10-14 07:40:00|12463.9|12462.5|12482.4|12481|12490.4|12489|12454.9|12453.5|1321
1665733500000|2022-10-14 07:45:00|12481.9|12480.5|12471.4|12470|12482.4|12481|12462.4|12461|614
1665733800000|2022-10-14 07:50:00|12471.9|12470.5|12480.4|12479|12485.4|12484|12453.9|12452.5|1037
1665734100000|2022-10-14 07:55:00|12480.9|12479.5|12479.9|12478.5|12492.9|12491.5|12474.9|12473.5|528
1665734400000|2022-10-14 08:00:00|12479.4|12478|12470.9|12469.5|12481.4|12480|12457.4|12456|481
1665734700000|2022-10-14 08:05:00|12470.4|12469|12479.9|12478.5|12484.4|12483|12465.9|12464.5|332
1665735000000|2022-10-14 08:10:00|12480.4|12479|12494.9|12493.5|12500.4|12499|12475.4|12474|517
1665735300000|2022-10-14 08:15:00|12493.9|12492.5|12478.4|12477|12498.9|12497.5|12468.9|12467.5|699
1665735600000|2022-10-14 08:20:00|12478.9|12477.5|12454.9|12453.5|12484.4|12483|12448.9|12447.5|618
1665735900000|2022-10-14 08:25:00|12455.4|12454|12457.9|12456.5|12458.4|12457|12443.9|12442.5|345
1665736200000|2022-10-14 08:30:00|12457.4|12456|12459.9|12458.5|12469.4|12468|12448.9|12447.5|323
1665736500000|2022-10-14 08:35:00|12459.4|12458|12473.9|12472.5|12476.9|12475.5|12453.9|12452.5|216
1665736800000|2022-10-14 08:40:00|12474.4|12473|12466.4|12465|12478.4|12477|12461.9|12460.5|253
1665737100000|2022-10-14 08:45:00|12465.9|12464.5|12449.9|12448.5|12467.9|12466.5|12444.9|12443.5|332
1665737400000|2022-10-14 08:50:00|12450.9|12449.5|12438.9|12437.5|12454.4|12453|12432.4|12431|555
1665737700000|2022-10-14 08:55:00|12438.4|12437|12432.4|12431|12441.4|12440|12425.9|12424.5|333
1665738000000|2022-10-14 09:00:00|12431.9|12430.5|12418.4|12417|12432.4|12431|12416.4|12415|334
1665738300000|2022-10-14 09:05:00|12418.9|12417.5|12423.9|12422.5|12430.4|12429|12417.9|12416.5|410
1665738600000|2022-10-14 09:10:00|12424.4|12423|12420.9|12419.5|12429.9|12428.5|12416.9|12415.5|471
1665738900000|2022-10-14 09:15:00|12420.4|12419|12427.4|12426|12433.4|12432|12413.9|12412.5|371
1665739200000|2022-10-14 09:20:00|12426.9|12425.5|12436.9|12435.5|12448.4|12447|12424.9|12423.5|563
1665739500000|2022-10-14 09:25:00|12437.4|12436|12408.9|12407.5|12437.4|12436|12404.9|12403.5|420
1665739800000|2022-10-14 09:30:00|12409.4|12408|12414.9|12413.5|12420.4|12419|12407.4|12406|346
1665740100000|2022-10-14 09:35:00|12415.4|12414|12419.9|12418.5|12420.4|12419|12404.9|12403.5|405
1665740400000|2022-10-14 09:40:00|12420.4|12419|12406.4|12405|12420.4|12419|12401.4|12400|360
1665740700000|2022-10-14 09:45:00|12405.9|12404.5|12430.9|12429.5|12441.9|12440.5|12395.9|12394.5|1514
1665741000000|2022-10-14 09:50:00|12431.4|12430|12410.9|12409.5|12432.4|12431|12398.9|12397.5|734
1665741300000|2022-10-14 09:55:00|12411.4|12410|12440.4|12439|12451.4|12450|12410.9|12409.5|881
1665741600000|2022-10-14 10:00:00|12440.9|12439.5|12462.4|12461|12462.9|12461.5|12432.4|12431|624
1665741900000|2022-10-14 10:05:00|12461.9|12460.5|12454.9|12453.5|12467.9|12466.5|12448.9|12447.5|652
1665742200000|2022-10-14 10:10:00|12454.4|12453|12453.9|12452.5|12464.9|12463.5|12450.4|12449|294
1665742500000|2022-10-14 10:15:00|12454.4|12453|12458.4|12457|12462.4|12461|12443.4|12442|259
1665742800000|2022-10-14 10:20:00|12457.9|12456.5|12477.4|12476|12482.9|12481.5|12441.4|12440|612
1665743100000|2022-10-14 10:25:00|12477.9|12476.5|12508.4|12507|12524.4|12523|12464.4|12463|1229
1665743400000|2022-10-14 10:30:00|12509.4|12508|12497.9|12496.5|12522.9|12521.5|12488.9|12487.5|1170
1665743700000|2022-10-14 10:35:00|12497.4|12496|12490.9|12489.5|12509.4|12508|12485.9|12484.5|491
1665744000000|2022-10-14 10:40:00|12491.4|12490|12490.4|12489|12496.9|12495.5|12486.4|12485|383
1665744300000|2022-10-14 10:45:00|12489.9|12488.5|12503.9|12502.5|12503.9|12502.5|12480.9|12479.5|332
1665744600000|2022-10-14 10:50:00|12504.4|12503|12507.9|12506.5|12518.4|12517|12501.4|12500|403
1665744900000|2022-10-14 10:55:00|12508.4|12507|12522.9|12521.5|12524.4|12523|12502.4|12501|361
1665745200000|2022-10-14 11:00:00|12523.4|12522|12512.4|12511|12526.9|12525.5|12507.9|12506.5|625
1665745500000|2022-10-14 11:05:00|12512.9|12511.5|12530.4|12529|12531.4|12530|12509.9|12508.5|306
1665745800000|2022-10-14 11:10:00|12529.9|12528.5|12533.4|12532|12538.4|12537|12525.9|12524.5|291
1665746100000|2022-10-14 11:15:00|12532.9|12531.5|12520.4|12519|12538.4|12537|12517.4|12516|240
1665746400000|2022-10-14 11:20:00|12520.9|12519.5|12531.4|12530|12536.4|12535|12520.4|12519|219
1665746700000|2022-10-14 11:25:00|12531.9|12530.5|12514.9|12513.5|12531.9|12530.5|12512.4|12511|220
1665747000000|2022-10-14 11:30:00|12515.4|12514|12500.9|12499.5|12515.4|12514|12489.9|12488.5|499
1665747300000|2022-10-14 11:35:00|12500.4|12499|12495.9|12494.5|12507.9|12506.5|12493.4|12492|258
1665747600000|2022-10-14 11:40:00|12495.4|12494|12480.7|12479.3|12501.2|12499.8|12468.2|12466.8|475
1665747900000|2022-10-14 11:45:00|12481.2|12479.8|12475.7|12474.3|12495.2|12493.8|12473.7|12472.3|417
1665748200000|2022-10-14 11:50:00|12475.2|12473.8|12460.2|12458.8|12478.7|12477.3|12456.2|12454.8|478
1665748500000|2022-10-14 11:55:00|12459.7|12458.3|12450.7|12449.3|12466.7|12465.3|12450.7|12449.3|229
1665748800000|2022-10-14 12:00:00|12450.2|12448.8|12472.2|12470.8|12473.7|12472.3|12447.7|12446.3|264
1665749100000|2022-10-14 12:05:00|12472.7|12471.3|12481.2|12479.8|12486.2|12484.8|12468.7|12467.3|310
1665749400000|2022-10-14 12:10:00|12480.7|12479.3|12464.7|12463.3|12484.2|12482.8|12463.7|12462.3|250
1665749700000|2022-10-14 12:15:00|12464.2|12462.8|12476.7|12475.3|12481.2|12479.8|12463.2|12461.8|186
1665750000000|2022-10-14 12:20:00|12477.2|12475.8|12490.2|12488.8|12497.2|12495.8|12477.2|12475.8|271
1665750300000|2022-10-14 12:25:00|12489.7|12488.3|12488.7|12487.3|12503.7|12502.3|12485.2|12483.8|276
1665750600000|2022-10-14 12:30:00|12488.2|12486.8|12505.2|12503.8|12512.2|12510.8|12473.2|12471.8|989
1665750900000|2022-10-14 12:35:00|12505.7|12504.3|12505.2|12503.8|12509.2|12507.8|12487.7|12486.3|848
1665751200000|2022-10-14 12:40:00|12504.7|12503.3|12510.2|12508.8|12513.2|12511.8|12483.7|12482.3|402
1665751500000|2022-10-14 12:45:00|12509.7|12508.3|12531.2|12529.8|12533.7|12532.3|12507.7|12506.3|680
1665751800000|2022-10-14 12:50:00|12531.7|12530.3|12560.7|12559.3|12563.2|12561.8|12527.7|12526.3|951
1665752100000|2022-10-14 12:55:00|12561.2|12559.8|12593.2|12591.8|12612.2|12610.8|12560.2|12558.8|1679
1665752400000|2022-10-14 13:00:00|12593.7|12592.3|12603.7|12602.3|12611.2|12609.8|12583.7|12582.3|1352
1665752700000|2022-10-14 13:05:00|12603.2|12601.8|12615.2|12613.8|12617.7|12616.3|12585.7|12584.3|713
1665753000000|2022-10-14 13:10:00|12614.7|12613.3|12604.7|12603.3|12623.7|12622.3|12601.7|12600.3|738
1665753300000|2022-10-14 13:15:00|12605.2|12603.8|12601.2|12599.8|12606.7|12605.3|12594.7|12593.3|843
1665753600000|2022-10-14 13:20:00|12601.7|12600.3|12608.7|12607.3|12617.7|12616.3|12599.7|12598.3|718
1665753900000|2022-10-14 13:25:00|12608.2|12606.8|12619.7|12618.3|12622.7|12621.3|12598.2|12596.8|641
1665754200000|2022-10-14 13:30:00|12619.2|12617.8|12624.7|12623.3|12654.7|12653.3|12607.2|12605.8|2249
1665754500000|2022-10-14 13:35:00|12624.2|12622.8|12673.2|12671.8|12681.2|12679.8|12617.2|12615.8|1578
1665754800000|2022-10-14 13:40:00|12673.7|12672.3|12599.2|12597.8|12675.7|12674.3|12595.2|12593.8|1426
1665755100000|2022-10-14 13:45:00|12598.7|12597.3|12592.7|12591.3|12605.2|12603.8|12580.7|12579.3|1260
1665755400000|2022-10-14 13:50:00|12593.2|12591.8|12578.2|12576.8|12617.2|12615.8|12571.2|12569.8|1014
1665755700000|2022-10-14 13:55:00|12578.7|12577.3|12570.2|12568.8|12593.2|12591.8|12568.2|12566.8|741
1665756000000|2022-10-14 14:00:00|12569.7|12568.3|12532.7|12531.3|12569.7|12568.3|12494.7|12493.3|2644
1665756300000|2022-10-14 14:05:00|12531.2|12529.8|12517.2|12515.8|12547.2|12545.8|12507.7|12506.3|840
1665756600000|2022-10-14 14:10:00|12517.6|12516.2|12469.6|12468.2|12526.6|12525.2|12460.6|12459.2|1316
1665756900000|2022-10-14 14:15:00|12470.6|12469.2|12465.6|12464.2|12483.6|12482.2|12454.6|12453.2|1148
1665757200000|2022-10-14 14:20:00|12466.1|12464.7|12439.1|12437.7|12466.1|12464.7|12431.6|12430.2|1134
1665757500000|2022-10-14 14:25:00|12439.6|12438.2|12466.6|12465.2|12482.6|12481.2|12432.1|12430.7|1157
1665757800000|2022-10-14 14:30:00|12466.1|12464.7|12465.6|12464.2|12487.6|12486.2|12457.1|12455.7|867
1665758100000|2022-10-14 14:35:00|12465.1|12463.7|12466.6|12465.2|12481.6|12480.2|12452.6|12451.2|466
1665758400000|2022-10-14 14:40:00|12466.1|12464.7|12438.6|12437.2|12489.1|12487.7|12437.1|12435.7|757
1665758700000|2022-10-14 14:45:00|12439.6|12438.2|12439.1|12437.7|12463.1|12461.7|12432.1|12430.7|543
1665759000000|2022-10-14 14:50:00|12438.6|12437.2|12467.1|12465.7|12472.1|12470.7|12432.1|12430.7|687
1665759300000|2022-10-14 14:55:00|12466.6|12465.2|12480.1|12478.7|12484.1|12482.7|12459.1|12457.7|421
1665759600000|2022-10-14 15:00:00|12480.6|12479.2|12506.1|12504.7|12513.1|12511.7|12479.1|12477.7|808
1665759900000|2022-10-14 15:05:00|12505.1|12503.7|12484.6|12483.2|12506.6|12505.2|12480.6|12479.2|536
1665760200000|2022-10-14 15:10:00|12485.1|12483.7|12450.1|12448.7|12489.6|12488.2|12444.6|12443.2|562
1665760500000|2022-10-14 15:15:00|12450.6|12449.2|12436.6|12435.2|12460.1|12458.7|12430.1|12428.7|647
1665760800000|2022-10-14 15:20:00|12437.1|12435.7|12455.1|12453.7|12465.6|12464.2|12436.6|12435.2|690
1665761100000|2022-10-14 15:25:00|12457.6|12456.2|12474.1|12472.7|12478.1|12476.7|12454.1|12452.7|920
1665761400000|2022-10-14 15:30:00|12474.6|12473.2|12442.8|12440|12476.3|12473.5|12437.3|12434.5|1503
1665761700000|2022-10-14 15:35:00|12443.3|12440.5|12441.3|12438.5|12444.3|12441.5|12414.8|12412|1412
1665762000000|2022-10-14 15:40:00|12441.8|12439|12435.3|12432.5|12451.3|12448.5|12421.8|12419|502
1665762300000|2022-10-14 15:45:00|12434.8|12432|12415.8|12413|12434.8|12432|12410.8|12408|378
1665762600000|2022-10-14 15:50:00|12415.3|12412.5|12416.3|12413.5|12427.8|12425|12399.3|12396.5|449
1665762900000|2022-10-14 15:55:00|12416.8|12414|12408.3|12405.5|12423.8|12421|12406.3|12403.5|188
1665763200000|2022-10-14 16:00:00|12408.8|12406|12436.3|12433.5|12438.3|12435.5|12402.8|12400|429
1665763500000|2022-10-14 16:05:00|12435.8|12433|12388.3|12385.5|12436.8|12434|12387.3|12384.5|467
1665763800000|2022-10-14 16:10:00|12388.8|12386|12388.3|12385.5|12400.8|12398|12385.3|12382.5|480
1665764100000|2022-10-14 16:15:00|12387.8|12385|12396.8|12394|12399.8|12397|12379.8|12377|335
1665764400000|2022-10-14 16:20:00|12397.3|12394.5|12406.3|12403.5|12410.3|12407.5|12387.8|12385|208
1665764700000|2022-10-14 16:25:00|12405.8|12403|12411.3|12408.5|12413.8|12411|12395.8|12393|264
1665765000000|2022-10-14 16:30:00|12411.8|12409|12402.8|12400|12419.3|12416.5|12400.3|12397.5|147
1665765300000|2022-10-14 16:35:00|12402.3|12399.5|12423.3|12420.5|12427.8|12425|12400.3|12397.5|220
1665765600000|2022-10-14 16:40:00|12422.3|12419.5|12431.8|12429|12440.3|12437.5|12419.3|12416.5|157
1665765900000|2022-10-14 16:45:00|12431.3|12428.5|12410.3|12407.5|12433.3|12430.5|12410.3|12407.5|128
1665766200000|2022-10-14 16:50:00|12410.8|12408|12407.8|12405|12415.3|12412.5|12398.8|12396|158
1665766500000|2022-10-14 16:55:00|12407.3|12404.5|12411.8|12409|12413.3|12410.5|12404.3|12401.5|64
1665766800000|2022-10-14 17:00:00|12412.3|12409.5|12426.8|12424|12433.8|12431|12408.3|12405.5|148
1665767100000|2022-10-14 17:05:00|12426.3|12423.5|12402.3|12399.5|12426.8|12424|12398.3|12395.5|144
1665767400000|2022-10-14 17:10:00|12402.8|12400|12400.8|12398|12416.8|12414|12397.8|12395|131
1665767700000|2022-10-14 17:15:00|12401.3|12398.5|12408.8|12406|12417.8|12415|12400.8|12398|188
1665768000000|2022-10-14 17:20:00|12409.3|12406.5|12415.3|12412.5|12421.8|12419|12398.8|12396|207
1665768300000|2022-10-14 17:25:00|12415.8|12413|12421.8|12419|12424.3|12421.5|12405.3|12402.5|111
1665768600000|2022-10-14 17:30:00|12422.3|12419.5|12425.8|12423|12431.8|12429|12415.8|12413|105
1665768900000|2022-10-14 17:35:00|12426.3|12423.5|12426.3|12423.5|12432.3|12429.5|12413.3|12410.5|83
1665769200000|2022-10-14 17:40:00|12425.8|12423|12416.3|12413.5|12433.8|12431|12413.3|12410.5|94
1665769500000|2022-10-14 17:45:00|12415.8|12413|12423.8|12421|12429.3|12426.5|12415.8|12413|57
1665769800000|2022-10-14 17:50:00|12423.3|12420.5|12422.3|12419.5|12423.8|12421|12410.8|12408|80
1665770100000|2022-10-14 17:55:00|12422.8|12420|12437.8|12435|12438.8|12436|12418.3|12415.5|184
1665770400000|2022-10-14 18:00:00|12437.3|12434.5|12421.3|12418.5|12437.3|12434.5|12417.3|12414.5|80
1665770700000|2022-10-14 18:05:00|12420.8|12418|12410.8|12408|12423.3|12420.5|12403.8|12401|120
1665771000000|2022-10-14 18:10:00|12410.3|12407.5|12400.3|12397.5|12410.8|12408|12399.3|12396.5|104
1665771300000|2022-10-14 18:15:00|12399.8|12397|12394.3|12391.5|12404.8|12402|12389.8|12387|159
1665771600000|2022-10-14 18:20:00|12394.8|12392|12396.8|12394|12401.3|12398.5|12390.3|12387.5|203
1665771900000|2022-10-14 18:25:00|12396.3|12393.5|12395.8|12393|12399.8|12397|12384.8|12382|110
1665772200000|2022-10-14 18:30:00|12396.3|12393.5|12389.3|12386.5|12399.8|12397|12386.8|12384|79
1665772500000|2022-10-14 18:35:00|12389.8|12387|12389.3|12386.5|12395.3|12392.5|12384.8|12382|81
1665772800000|2022-10-14 18:40:00|12389.8|12387|12390.3|12387.5|12394.8|12392|12376.8|12374|217
1665773100000|2022-10-14 18:45:00|12389.8|12387|12388.3|12385.5|12391.3|12388.5|12377.3|12374.5|158
1665773400000|2022-10-14 18:50:00|12387.8|12385|12382.8|12380|12389.8|12387|12382.3|12379.5|81
1665773700000|2022-10-14 18:55:00|12382.3|12379.5|12388.8|12386|12391.3|12388.5|12378.3|12375.5|105
1665774000000|2022-10-14 19:00:00|12389.3|12386.5|12399.3|12396.5|12406.8|12404|12387.8|12385|234
1665774300000|2022-10-14 19:05:00|12398.8|12396|12388.3|12385.5|12400.8|12398|12383.3|12380.5|119
1665774600000|2022-10-14 19:10:00|12387.8|12385|12376.8|12374|12392.3|12389.5|12374.8|12372|103
1665774900000|2022-10-14 19:15:00|12376.3|12373.5|12378.8|12376|12378.8|12376|12369.3|12366.5|224
1665775200000|2022-10-14 19:20:00|12379.3|12376.5|12387.3|12384.5|12393.3|12390.5|12374.8|12372|169
1665775500000|2022-10-14 19:25:00|12387.8|12385|12390.8|12388|12397.8|12395|12379.8|12377|158
1665775800000|2022-10-14 19:30:00|12391.3|12388.5|12403.8|12401|12403.8|12401|12383.3|12380.5|133
1665776100000|2022-10-14 19:35:00|12403.3|12400.5|12390.3|12387.5|12408.8|12406|12384.3|12381.5|94
1665776400000|2022-10-14 19:40:00|12389.8|12387|12389.8|12387|12393.3|12390.5|12382.3|12379.5|101
1665776700000|2022-10-14 19:45:00|12389.3|12386.5|12386.8|12384|12389.3|12386.5|12377.3|12374.5|209
1665777000000|2022-10-14 19:50:00|12387.8|12385|12379.3|12376.5|12393.8|12391|12372.3|12369.5|284
1665777300000|2022-10-14 19:55:00|12378.8|12376|12364.3|12361.5|12380.3|12377.5|12356.8|12354|537
1665777600000|2022-10-14 20:00:00|12367.9|12360.9|12365|12358|12374.8|12367.8|12361.2|12354.2|15
1665777900000|2022-10-14 20:05:00|12364.1|12357.1|12372.3|12365.3|12372.7|12365.7|12363.1|12356.1|0
1665778200000|2022-10-14 20:10:00|12373.2|12366.2|12367.8|12360.8|12378|12371|12364.6|12357.6|0
1665778500000|2022-10-14 20:15:00|12367.3|12360.3|12364.6|12357.6|12368.6|12361.6|12360|12353|0
1665778800000|2022-10-14 20:20:00|12363.7|12356.7|12355.6|12348.6|12363.7|12356.7|12354.7|12347.7|0
1665779100000|2022-10-14 20:25:00|12355.7|12348.7|12352.5|12345.5|12355.9|12348.9|12348.4|12341.4|0
1665779400000|2022-10-14 20:30:00|12352.6|12345.6|12356|12349|12356.9|12349.9|12350.9|12343.9|0
1665779700000|2022-10-14 20:35:00|12356.9|12349.9|12359.5|12352.5|12360.3|12353.3|12356|12349|0
1665780000000|2022-10-14 20:40:00|12360.3|12353.3|12357.6|12350.6|12360.3|12353.3|12356.5|12349.5|0
1665780300000|2022-10-14 20:45:00|12358.5|12351.5|12353.7|12346.7|12358.9|12351.9|12351.9|12344.9|0
1665780600000|2022-10-14 20:50:00|12354.5|12347.5|12354|12347|12356|12349|12351.9|12344.9|0
1665780900000|2022-10-14 20:55:00|12354.8|12347.8|12351.6|12344.6|12365|12358|12351.2|12344.2|0
1665957600000|2022-10-16 22:00:00|12376.2|12369.2|12385|12378|12389.3|12382.3|12369.6|12362.6|0
1665957900000|2022-10-16 22:05:00|12382.9|12375.9|12401.5|12394.5|12405.8|12398.8|12379.2|12372.2|0
1665958200000|2022-10-16 22:10:00|12400.1|12393.1|12401.9|12394.9|12402.3|12395.3|12395.3|12388.3|0
1665958500000|2022-10-16 22:15:00|12402.3|12395.3|12392.1|12385.1|12403.7|12396.7|12388.8|12381.8|0
1665958800000|2022-10-16 22:20:00|12392.5|12385.5|12394.6|12387.6|12395.5|12388.5|12388.2|12381.2|0
1665959100000|2022-10-16 22:25:00|12393.8|12386.8|12405.3|12398.3|12411.4|12404.4|12393.8|12386.8|0
1665959400000|2022-10-16 22:30:00|12404.8|12397.8|12404.6|12397.6|12411.2|12404.2|12402.6|12395.6|0
1665959700000|2022-10-16 22:35:00|12403.8|12396.8|12405.8|12398.8|12412.1|12405.1|12403.6|12396.6|0
1665960000000|2022-10-16 22:40:00|12404.9|12397.9|12400.6|12393.6|12404.9|12397.9|12399.7|12392.7|0
1665960300000|2022-10-16 22:45:00|12401|12394|12410.9|12403.9|12413.3|12406.3|12400.7|12393.7|0
1665960600000|2022-10-16 22:50:00|12410.5|12403.5|12403.1|12396.1|12412.2|12405.2|12403.1|12396.1|0
1665960900000|2022-10-16 22:55:00|12402.7|12395.7|12405.9|12398.9|12406.6|12399.6|12401.8|12394.8|0
1665961200000|2022-10-16 23:00:00|12406.3|12399.3|12408.2|12401.2|12410.4|12403.4|12404.2|12397.2|0
1665961500000|2022-10-16 23:05:00|12408.6|12401.6|12401.7|12394.7|12409.5|12402.5|12399.1|12392.1|0
1665961800000|2022-10-16 23:10:00|12401.2|12394.2|12404.1|12397.1|12406.8|12399.8|12400.8|12393.8|0
1665962100000|2022-10-16 23:15:00|12404.9|12397.9|12397.6|12390.6|12409.2|12402.2|12397.6|12390.6|0
1665962400000|2022-10-16 23:20:00|12398|12391|12393|12386|12399.1|12392.1|12387.4|12380.4|0
1665962700000|2022-10-16 23:25:00|12393.5|12386.5|12401.1|12394.1|12402.4|12395.4|12392.2|12385.2|0
1665963000000|2022-10-16 23:30:00|12400.7|12393.7|12410.9|12403.9|12411.3|12404.3|12399.9|12392.9|0
1665963300000|2022-10-16 23:35:00|12410.4|12403.4|12413.6|12406.6|12423.4|12416.4|12410.4|12403.4|0
1665963600000|2022-10-16 23:40:00|12414|12407|12412.8|12405.8|12417.1|12410.1|12410.2|12403.2|0
1665963900000|2022-10-16 23:45:00|12413.7|12406.7|12421.9|12414.9|12424.5|12417.5|12412.8|12405.8|0
1665964200000|2022-10-16 23:50:00|12422.4|12415.4|12429|12422|12431|12424|12420|12413|0
1665964500000|2022-10-16 23:55:00|12429.9|12422.9|12425.1|12418.1|12429.9|12422.9|12421.2|12414.2|0
1665964800000|2022-10-17 00:00:00|12425.5|12418.5|12426.1|12419.1|12429|12422|12418.7|12411.7|0
1665965100000|2022-10-17 00:05:00|12425.6|12418.6|12424.2|12417.2|12429.6|12422.6|12420.9|12413.9|0
1665965400000|2022-10-17 00:10:00|12423.4|12416.4|12407.2|12400.2|12424.2|12417.2|12407.2|12400.2|0
1665965700000|2022-10-17 00:15:00|12406.3|12399.3|12380.4|12375.4|12406.3|12399.3|12374.9|12369.9|135
1665966000000|2022-10-17 00:20:00|12379.9|12374.9|12397.9|12392.9|12397.9|12392.9|12379.9|12374.9|63
1665966300000|2022-10-17 00:25:00|12397.4|12392.4|12390.9|12385.9|12397.9|12392.9|12389.9|12384.9|41
1665966600000|2022-10-17 00:30:00|12390.4|12385.4|12395.4|12390.4|12402.4|12397.4|12388.9|12383.9|33
1665966900000|2022-10-17 00:35:00|12394.4|12389.4|12394.4|12389.4|12409.4|12404.4|12389.4|12384.4|55
1665967200000|2022-10-17 00:40:00|12395.4|12390.4|12403.9|12398.9|12407.9|12402.9|12393.4|12388.4|27
1665967500000|2022-10-17 00:45:00|12404.4|12399.4|12399.4|12394.4|12408.4|12403.4|12394.9|12389.9|13
1665967800000|2022-10-17 00:50:00|12398.9|12393.9|12394.4|12389.4|12399.4|12394.4|12387.4|12382.4|30
1665968100000|2022-10-17 00:55:00|12394.9|12389.9|12397.9|12392.9|12397.9|12392.9|12386.9|12381.9|21
1665968400000|2022-10-17 01:00:00|12398.4|12393.4|12397.4|12392.4|12403.9|12398.9|12386.4|12381.4|34
1665968700000|2022-10-17 01:05:00|12396.9|12391.9|12390.9|12385.9|12403.9|12398.9|12390.4|12385.4|18
1665969000000|2022-10-17 01:10:00|12390.4|12385.4|12391.9|12386.9|12396.9|12391.9|12389.4|12384.4|21
1665969300000|2022-10-17 01:15:00|12391.4|12386.4|12406.9|12401.9|12406.9|12401.9|12389.9|12384.9|61
1665969600000|2022-10-17 01:20:00|12407.4|12402.4|12416.4|12411.4|12417.4|12412.4|12406.9|12401.9|108
1665969900000|2022-10-17 01:25:00|12415.4|12410.4|12422.4|12417.4|12426.4|12421.4|12414.4|12409.4|60
1665970200000|2022-10-17 01:30:00|12420.4|12415.4|12428.9|12423.9|12432.4|12427.4|12416.9|12411.9|40
1665970500000|2022-10-17 01:35:00|12428.4|12423.4|12425.9|12420.9|12429.4|12424.4|12420.9|12415.9|29
1665970800000|2022-10-17 01:40:00|12425.4|12420.4|12424.4|12419.4|12426.9|12421.9|12421.4|12416.4|18
1665971100000|2022-10-17 01:45:00|12424.9|12419.9|12432.9|12427.9|12433.9|12428.9|12420.9|12415.9|35
1665971400000|2022-10-17 01:50:00|12432.4|12427.4|12422.4|12417.4|12432.9|12427.9|12419.4|12414.4|44
1665971700000|2022-10-17 01:55:00|12422.9|12417.9|12416.9|12411.9|12427.4|12422.4|12415.4|12410.4|10
1665972000000|2022-10-17 02:00:00|12417.4|12412.4|12416.4|12411.4|12424.4|12419.4|12409.4|12404.4|29
1665972300000|2022-10-17 02:05:00|12416.9|12411.9|12424.9|12419.9|12425.9|12420.9|12416.9|12411.9|10
1665972600000|2022-10-17 02:10:00|12425.4|12420.4|12423.4|12418.4|12427.9|12422.9|12421.4|12416.4|10
1665972900000|2022-10-17 02:15:00|12423.9|12418.9|12417.4|12412.4|12426.4|12421.4|12416.9|12411.9|8
1665973200000|2022-10-17 02:20:00|12417.9|12412.9|12419.9|12414.9|12420.9|12415.9|12411.4|12406.4|14
1665973500000|2022-10-17 02:25:00|12420.4|12415.4|12419.4|12414.4|12423.4|12418.4|12417.4|12412.4|8
1665973800000|2022-10-17 02:30:00|12419.9|12414.9|12416.4|12411.4|12423.4|12418.4|12416.4|12411.4|8
1665974100000|2022-10-17 02:35:00|12415.9|12410.9|12419.4|12414.4|12422.4|12417.4|12412.9|12407.9|19
1665974400000|2022-10-17 02:40:00|12418.9|12413.9|12424.4|12419.4|12426.4|12421.4|12417.4|12412.4|9
1665974700000|2022-10-17 02:45:00|12424.9|12419.9|12428.4|12423.4|12429.4|12424.4|12422.4|12417.4|8
1665975000000|2022-10-17 02:50:00|12428.9|12423.9|12426.4|12421.4|12428.9|12423.9|12419.4|12414.4|12
1665975300000|2022-10-17 02:55:00|12426.9|12421.9|12421.9|12416.9|12427.4|12422.4|12419.4|12414.4|5
1665975600000|2022-10-17 03:00:00|12421.4|12416.4|12419.4|12414.4|12426.9|12421.9|12419.4|12414.4|4
1665975900000|2022-10-17 03:05:00|12419.9|12414.9|12422.9|12417.9|12424.9|12419.9|12417.4|12412.4|3
1665976200000|2022-10-17 03:10:00|12423.4|12418.4|12422.4|12417.4|12424.4|12419.4|12415.9|12410.9|46
1665976500000|2022-10-17 03:15:00|12422.9|12417.9|12428.4|12423.4|12431.4|12426.4|12422.4|12417.4|14
1665976800000|2022-10-17 03:20:00|12428.9|12423.9|12428.4|12423.4|12432.4|12427.4|12428.4|12423.4|9
1665977100000|2022-10-17 03:25:00|12428.9|12423.9|12430.4|12425.4|12432.9|12427.9|12428.4|12423.4|19
1665977400000|2022-10-17 03:30:00|12430.9|12425.9|12423.9|12418.9|12431.4|12426.4|12423.9|12418.9|3
1665977700000|2022-10-17 03:35:00|12424.4|12419.4|12429.4|12424.4|12430.9|12425.9|12423.9|12418.9|5
1665978000000|2022-10-17 03:40:00|12429.9|12424.9|12424.9|12419.9|12430.4|12425.4|12424.4|12419.4|7
1665978300000|2022-10-17 03:45:00|12424.4|12419.4|12420.4|12415.4|12426.9|12421.9|12420.4|12415.4|5
1665978600000|2022-10-17 03:50:00|12420.9|12415.9|12424.4|12419.4|12425.4|12420.4|12420.4|12415.4|5
1665978900000|2022-10-17 03:55:00|12424.9|12419.9|12421.4|12416.4|12426.4|12421.4|12420.4|12415.4|2
1665979200000|2022-10-17 04:00:00|12420.9|12415.9|12415.4|12410.4|12420.9|12415.9|12414.4|12409.4|19
1665979500000|2022-10-17 04:05:00|12415.9|12410.9|12413.4|12408.4|12417.9|12412.9|12413.4|12408.4|9
1665979800000|2022-10-17 04:10:00|12413.9|12408.9|12417.4|12412.4|12418.4|12413.4|12410.9|12405.9|8
1665980100000|2022-10-17 04:15:00|12417.9|12412.9|12416.4|12411.4|12417.9|12412.9|12413.9|12408.9|6
1665980400000|2022-10-17 04:20:00|12416.9|12411.9|12412.4|12407.4|12418.4|12413.4|12412.4|12407.4|7
1665980700000|2022-10-17 04:25:00|12411.9|12406.9|12409.4|12404.4|12413.4|12408.4|12408.9|12403.9|10
1665981000000|2022-10-17 04:30:00|12409.9|12404.9|12415.9|12410.9|12417.4|12412.4|12409.4|12404.4|9
1665981300000|2022-10-17 04:35:00|12415.4|12410.4|12418.4|12413.4|12420.9|12415.9|12414.4|12409.4|12
1665981600000|2022-10-17 04:40:00|12417.9|12412.9|12420.4|12415.4|12420.4|12415.4|12417.4|12412.4|11
1665981900000|2022-10-17 04:45:00|12419.9|12414.9|12420.4|12415.4|12422.4|12417.4|12417.4|12412.4|11
1665982200000|2022-10-17 04:50:00|12419.9|12414.9|12421.4|12416.4|12423.4|12418.4|12418.4|12413.4|13
1665982500000|2022-10-17 04:55:00|12420.9|12415.9|12418.4|12413.4|12420.9|12415.9|12417.4|12412.4|10
1665982800000|2022-10-17 05:00:00|12417.4|12412.4|12427.4|12422.4|12429.4|12424.4|12416.4|12411.4|93
1665983100000|2022-10-17 05:05:00|12427.9|12422.9|12437.4|12432.4|12439.9|12434.9|12424.4|12419.4|63
1665983400000|2022-10-17 05:10:00|12436.9|12431.9|12443.4|12438.4|12445.4|12440.4|12436.4|12431.4|110
1665983700000|2022-10-17 05:15:00|12443.9|12438.9|12451.4|12446.4|12452.9|12447.9|12443.4|12438.4|70
1665984000000|2022-10-17 05:20:00|12450.9|12445.9|12444.4|12439.4|12453.4|12448.4|12443.9|12438.9|37
1665984300000|2022-10-17 05:25:00|12444.9|12439.9|12443.4|12438.4|12447.4|12442.4|12441.4|12436.4|53
1665984600000|2022-10-17 05:30:00|12442.9|12437.9|12438.4|12433.4|12445.4|12440.4|12436.4|12431.4|53
1665984900000|2022-10-17 05:35:00|12438.9|12433.9|12434.4|12429.4|12439.4|12434.4|12432.9|12427.9|53
1665985200000|2022-10-17 05:40:00|12433.9|12428.9|12441.9|12436.9|12443.4|12438.4|12432.4|12427.4|23
1665985500000|2022-10-17 05:45:00|12442.4|12437.4|12440.4|12435.4|12443.9|12438.9|12435.9|12430.9|14
1665985800000|2022-10-17 05:50:00|12440.9|12435.9|12455.9|12450.9|12458.4|12453.4|12436.9|12431.9|132
1665986100000|2022-10-17 05:55:00|12455.4|12450.4|12461.4|12456.4|12471.9|12466.9|12454.4|12449.4|106
1665986400000|2022-10-17 06:00:00|12460.3|12457.5|12456.3|12453.5|12464.3|12461.5|12450.3|12447.5|270
1665986700000|2022-10-17 06:05:00|12456.8|12454|12435.8|12433|12457.8|12455|12432.8|12430|288
1665987000000|2022-10-17 06:10:00|12436.3|12433.5|12454.3|12451.5|12454.3|12451.5|12431.8|12429|202
1665987300000|2022-10-17 06:15:00|12453.8|12451|12446.3|12443.5|12454.3|12451.5|12438.8|12436|251
1665987600000|2022-10-17 06:20:00|12445.8|12443|12438.3|12435.5|12447.3|12444.5|12434.3|12431.5|109
1665987900000|2022-10-17 06:25:00|12437.8|12435|12444.3|12441.5|12445.3|12442.5|12437.8|12435|127
1665988200000|2022-10-17 06:30:00|12443.8|12441|12446.3|12443.5|12457.3|12454.5|12441.8|12439|215
1665988500000|2022-10-17 06:35:00|12446.8|12444|12448.3|12445.5|12455.8|12453|12441.3|12438.5|182
1665988800000|2022-10-17 06:40:00|12448.8|12446|12462.3|12459.5|12463.8|12461|12448.8|12446|111
1665989100000|2022-10-17 06:45:00|12461.8|12459|12460.3|12457.5|12465.3|12462.5|12451.3|12448.5|149
1665989400000|2022-10-17 06:50:00|12459.8|12457|12450.3|12447.5|12464.3|12461.5|12442.8|12440|207
1665989700000|2022-10-17 06:55:00|12452.3|12449.5|12454.8|12452|12462.3|12459.5|12450.3|12447.5|217
1665990000000|2022-10-17 07:00:00|12454.1|12452.7|12500.6|12499.2|12501.6|12500.2|12420.6|12419.2|2322
1665990300000|2022-10-17 07:05:00|12498.6|12497.2|12485.6|12484.2|12499.6|12498.2|12473.1|12471.7|945
1665990600000|2022-10-17 07:10:00|12485.1|12483.7|12441.6|12440.2|12491.6|12490.2|12439.6|12438.2|1139
1665990900000|2022-10-17 07:15:00|12441.1|12439.7|12413.6|12412.2|12464.6|12463.2|12405.6|12404.2|821
1665991200000|2022-10-17 07:20:00|12414.6|12413.2|12418.6|12417.2|12426.6|12425.2|12392.6|12391.2|768
1665991500000|2022-10-17 07:25:00|12419.1|12417.7|12444.1|12442.7|12444.6|12443.2|12413.6|12412.2|650
1665991800000|2022-10-17 07:30:00|12443.6|12442.2|12432.6|12431.2|12450.1|12448.7|12426.1|12424.7|417
1665992100000|2022-10-17 07:35:00|12433.1|12431.7|12426.6|12425.2|12447.1|12445.7|12419.1|12417.7|351
1665992400000|2022-10-17 07:40:00|12426.1|12424.7|12455.4|12454|12466.1|12464.7|12425.1|12423.7|460
1665992700000|2022-10-17 07:45:00|12453.9|12452.5|12471.9|12470.5|12472.4|12471|12452.9|12451.5|510
1665993000000|2022-10-17 07:50:00|12471.4|12470|12501.4|12500|12505.4|12504|12466.4|12465|747
1665993300000|2022-10-17 07:55:00|12500.9|12499.5|12498.9|12497.5|12511.9|12510.5|12494.9|12493.5|674
1665993600000|2022-10-17 08:00:00|12499.4|12498|12496.4|12495|12507.9|12506.5|12493.9|12492.5|454
1665993900000|2022-10-17 08:05:00|12496.9|12495.5|12509.9|12508.5|12512.4|12511|12487.4|12486|724
1665994200000|2022-10-17 08:10:00|12510.4|12509|12487.9|12486.5|12511.9|12510.5|12483.9|12482.5|435
1665994500000|2022-10-17 08:15:00|12488.4|12487|12492.4|12491|12493.4|12492|12470.4|12469|355
1665994800000|2022-10-17 08:20:00|12491.9|12490.5|12493.9|12492.5|12501.9|12500.5|12488.9|12487.5|274
1665995100000|2022-10-17 08:25:00|12493.4|12492|12463.9|12462.5|12496.9|12495.5|12461.9|12460.5|337
1665995400000|2022-10-17 08:30:00|12463.4|12462|12457.4|12456|12469.9|12468.5|12455.4|12454|422
1665995700000|2022-10-17 08:35:00|12457.9|12456.5|12491.9|12490.5|12495.9|12494.5|12456.4|12455|407
1665996000000|2022-10-17 08:40:00|12492.4|12491|12475.9|12474.5|12497.9|12496.5|12473.4|12472|481
1665996300000|2022-10-17 08:45:00|12475.4|12474|12472.9|12471.5|12493.9|12492.5|12454.4|12453|465
1665996600000|2022-10-17 08:50:00|12473.4|12472|12491.9|12490.5|12495.4|12494|12472.9|12471.5|223
1665996900000|2022-10-17 08:55:00|12490.9|12489.5|12484.9|12483.5|12502.9|12501.5|12475.9|12474.5|371
1665997200000|2022-10-17 09:00:00|12483.9|12482.5|12478.9|12477.5|12493.9|12492.5|12465.9|12464.5|473
1665997500000|2022-10-17 09:05:00|12478.4|12477|12478.4|12477|12486.9|12485.5|12468.4|12467|214
1665997800000|2022-10-17 09:10:00|12476.9|12475.5|12486.4|12485|12487.4|12486|12472.9|12471.5|320
1665998100000|2022-10-17 09:15:00|12486.9|12485.5|12481.9|12480.5|12490.4|12489|12476.4|12475|252
1665998400000|2022-10-17 09:20:00|12481.4|12480|12493.4|12492|12493.4|12492|12478.9|12477.5|203
1665998700000|2022-10-17 09:25:00|12492.9|12491.5|12500.4|12499|12501.9|12500.5|12487.9|12486.5|431
1665999000000|2022-10-17 09:30:00|12500.9|12499.5|12509.9|12508.5|12517.4|12516|12498.9|12497.5|549
1665999300000|2022-10-17 09:35:00|12509.4|12508|12507.9|12506.5|12511.4|12510|12502.4|12501|226
1665999600000|2022-10-17 09:40:00|12508.4|12507|12507.4|12506|12511.4|12510|12499.9|12498.5|126
1665999900000|2022-10-17 09:45:00|12507.9|12506.5|12520.9|12519.5|12523.4|12522|12505.9|12504.5|295
1666000200000|2022-10-17 09:50:00|12520.4|12519|12519.9|12518.5|12522.4|12521|12512.9|12511.5|207
1666000500000|2022-10-17 09:55:00|12519.4|12518|12518.9|12517.5|12522.9|12521.5|12511.4|12510|198
1666000800000|2022-10-17 10:00:00|12518.4|12517|12525.9|12524.5|12538.9|12537.5|12515.4|12514|578
1666001100000|2022-10-17 10:05:00|12526.4|12525|12547.4|12546|12562.9|12561.5|12524.4|12523|799
1666001400000|2022-10-17 10:10:00|12547.9|12546.5|12543.9|12542.5|12554.9|12553.5|12537.9|12536.5|414
1666001700000|2022-10-17 10:15:00|12544.4|12543|12533.9|12532.5|12547.9|12546.5|12529.9|12528.5|379
1666002000000|2022-10-17 10:20:00|12533.4|12532|12531.4|12530|12535.9|12534.5|12525.9|12524.5|182
1666002300000|2022-10-17 10:25:00|12530.4|12529|12518.9|12517.5|12532.9|12531.5|12517.4|12516|178
1666002600000|2022-10-17 10:30:00|12519.4|12518|12527.9|12526.5|12535.4|12534|12519.4|12518|278
1666002900000|2022-10-17 10:35:00|12528.4|12527|12512.4|12511|12530.4|12529|12510.4|12509|183
1666003200000|2022-10-17 10:40:00|12511.9|12510.5|12513.9|12512.5|12519.9|12518.5|12510.4|12509|153
1666003500000|2022-10-17 10:45:00|12514.4|12513|12521.9|12520.5|12527.9|12526.5|12509.4|12508|170
1666003800000|2022-10-17 10:50:00|12521.4|12520|12531.4|12530|12540.9|12539.5|12517.9|12516.5|269
1666004100000|2022-10-17 10:55:00|12530.9|12529.5|12549.4|12548|12550.4|12549|12529.9|12528.5|504
1666004400000|2022-10-17 11:00:00|12549.9|12548.5|12539.4|12538|12549.9|12548.5|12535.4|12534|281
1666004700000|2022-10-17 11:05:00|12538.9|12537.5|12545.9|12544.5|12546.9|12545.5|12537.4|12536|110
1666005000000|2022-10-17 11:10:00|12546.4|12545|12561.4|12560|12562.4|12561|12546.4|12545|291
1666005300000|2022-10-17 11:15:00|12561.9|12560.5|12572.9|12571.5|12573.4|12572|12561.4|12560|336
1666005600000|2022-10-17 11:20:00|12573.4|12572|12571.4|12570|12578.9|12577.5|12569.9|12568.5|309
1666005900000|2022-10-17 11:25:00|12571.9|12570.5|12562.4|12561|12578.4|12577|12561.9|12560.5|361
1666006200000|2022-10-17 11:30:00|12562.9|12561.5|12571.4|12570|12574.9|12573.5|12562.9|12561.5|242
1666006500000|2022-10-17 11:35:00|12571.9|12570.5|12582.9|12581.5|12582.9|12581.5|12569.9|12568.5|244
1666006800000|2022-10-17 11:40:00|12582.1|12580.7|12578.6|12577.2|12585.6|12584.2|12577.1|12575.7|349
1666007100000|2022-10-17 11:45:00|12579.1|12577.7|12582.1|12580.7|12587.1|12585.7|12576.6|12575.2|369
1666007400000|2022-10-17 11:50:00|12581.6|12580.2|12588.1|12586.7|12591.6|12590.2|12580.1|12578.7|368
1666007700000|2022-10-17 11:55:00|12588.6|12587.2|12590.6|12589.2|12598.6|12597.2|12588.1|12586.7|366
1666008000000|2022-10-17 12:00:00|12590.1|12588.7|12586.6|12585.2|12600.1|12598.7|12584.6|12583.2|408
1666008300000|2022-10-17 12:05:00|12586.1|12584.7|12583.1|12581.7|12590.1|12588.7|12577.6|12576.2|393
1666008600000|2022-10-17 12:10:00|12582.6|12581.2|12572.1|12570.7|12588.6|12587.2|12567.6|12566.2|366
1666008900000|2022-10-17 12:15:00|12572.6|12571.2|12583.1|12581.7|12585.6|12584.2|12571.6|12570.2|204
1666009200000|2022-10-17 12:20:00|12583.6|12582.2|12592.6|12591.2|12600.1|12598.7|12582.1|12580.7|315
1666009500000|2022-10-17 12:25:00|12593.1|12591.7|12589.1|12587.7|12597.1|12595.7|12583.1|12581.7|304
1666009800000|2022-10-17 12:30:00|12588.6|12587.2|12604.1|12602.7|12610.1|12608.7|12585.6|12584.2|440
1666010100000|2022-10-17 12:35:00|12604.6|12603.2|12598.1|12596.7|12608.6|12607.2|12596.1|12594.7|496
1666010400000|2022-10-17 12:40:00|12597.6|12596.2|12615.6|12614.2|12622.1|12620.7|12597.6|12596.2|530
1666010700000|2022-10-17 12:45:00|12616.1|12614.7|12612.1|12610.7|12621.6|12620.2|12609.1|12607.7|835
1666011000000|2022-10-17 12:50:00|12611.6|12610.2|12615.1|12613.7|12617.1|12615.7|12607.6|12606.2|240
1666011300000|2022-10-17 12:55:00|12614.6|12613.2|12614.1|12612.7|12619.1|12617.7|12608.6|12607.2|215
1666011600000|2022-10-17 13:00:00|12614.6|12613.2|12635.6|12634.2|12640.1|12638.7|12614.6|12613.2|598
1666011900000|2022-10-17 13:05:00|12636.1|12634.7|12631.1|12629.7|12640.1|12638.7|12628.6|12627.2|477
1666012200000|2022-10-17 13:10:00|12630.6|12629.2|12642.1|12640.7|12646.6|12645.2|12630.6|12629.2|405
1666012500000|2022-10-17 13:15:00|12642.6|12641.2|12648.1|12646.7|12651.6|12650.2|12641.1|12639.7|377
1666012800000|2022-10-17 13:20:00|12648.6|12647.2|12647.1|12645.7|12651.6|12650.2|12640.6|12639.2|499
1666013100000|2022-10-17 13:25:00|12646.6|12645.2|12654.1|12652.7|12656.6|12655.2|12646.6|12645.2|547
1666013400000|2022-10-17 13:30:00|12653.1|12651.7|12659.1|12657.7|12673.6|12672.2|12650.1|12648.7|1211
1666013700000|2022-10-17 13:35:00|12658.6|12657.2|12690.1|12688.7|12691.6|12690.2|12658.6|12657.2|1432
1666014000000|2022-10-17 13:40:00|12689.6|12688.2|12696.6|12695.2|12711.6|12710.2|12689.6|12688.2|1658
1666014300000|2022-10-17 13:45:00|12697.1|12695.7|12717.6|12716.2|12717.6|12716.2|12689.6|12688.2|1141
1666014600000|2022-10-17 13:50:00|12717.1|12715.7|12698.6|12697.2|12720.6|12719.2|12692.6|12691.2|1041
1666014900000|2022-10-17 13:55:00|12699.1|12697.7|12678.1|12676.7|12702.6|12701.2|12668.1|12666.7|1156
1666015200000|2022-10-17 14:00:00|12679.6|12678.2|12687.1|12685.7|12690.6|12689.2|12672.6|12671.2|678
1666015500000|2022-10-17 14:05:00|12687.6|12686.2|12685.1|12683.7|12693.6|12692.2|12674.1|12672.7|640
1666015800000|2022-10-17 14:10:00|12684.6|12683.2|12709.1|12707.7|12710.1|12708.7|12684.1|12682.7|771
1666016100000|2022-10-17 14:15:00|12709.6|12708.2|12699.1|12697.7|12712.6|12711.2|12693.6|12692.2|501
1666016400000|2022-10-17 14:20:00|12699.6|12698.2|12686.6|12685.2|12712.6|12711.2|12684.6|12683.2|599
1666016700000|2022-10-17 14:25:00|12685.1|12683.7|12693.1|12691.7|12695.6|12694.2|12679.6|12678.2|623
1666017000000|2022-10-17 14:30:00|12692.6|12691.2|12689.5|12688.1|12709|12707.6|12684.5|12683.1|746
1666017300000|2022-10-17 14:35:00|12690|12688.6|12707|12705.6|12712.5|12711.1|12690|12688.6|728
1666017600000|2022-10-17 14:40:00|12707.5|12706.1|12691.5|12690.1|12709|12707.6|12688.5|12687.1|541
1666017900000|2022-10-17 14:45:00|12691|12689.6|12666|12664.6|12696|12694.6|12661|12659.6|1093
1666018200000|2022-10-17 14:50:00|12665|12663.6|12641|12639.6|12668|12666.6|12632|12630.6|1218
1666018500000|2022-10-17 14:55:00|12640.5|12639.1|12646|12644.6|12650|12648.6|12634.5|12633.1|681
1666018800000|2022-10-17 15:00:00|12645.5|12644.1|12654|12652.6|12661.5|12660.1|12645.5|12644.1|519
1666019100000|2022-10-17 15:05:00|12654.5|12653.1|12628|12626.6|12658|12656.6|12626|12624.6|575
1666019400000|2022-10-17 15:10:00|12627.5|12626.1|12628.5|12627.1|12644|12642.6|12624|12622.6|579
1666019700000|2022-10-17 15:15:00|12629|12627.6|12623|12621.6|12629.5|12628.1|12615.5|12614.1|367
1666020000000|2022-10-17 15:20:00|12622.5|12621.1|12650|12648.6|12651.5|12650.1|12619|12617.6|903
1666020300000|2022-10-17 15:25:00|12649.5|12648.1|12654|12652.6|12661.5|12660.1|12640.5|12639.1|1257
1666020600000|2022-10-17 15:30:00|12650|12648.6|12651.7|12648.9|12660.7|12657.9|12641.7|12638.9|1679
1666020900000|2022-10-17 15:35:00|12651.2|12648.4|12661.2|12658.4|12661.2|12658.4|12644.7|12641.9|775
1666021200000|2022-10-17 15:40:00|12661.7|12658.9|12654.2|12651.4|12669.7|12666.9|12649.7|12646.9|378
1666021500000|2022-10-17 15:45:00|12654.7|12651.9|12656.2|12653.4|12657.7|12654.9|12650.2|12647.4|140
1666021800000|2022-10-17 15:50:00|12656.7|12653.9|12664.7|12661.9|12667.7|12664.9|12651.7|12648.9|166
1666022100000|2022-10-17 15:55:00|12665.2|12662.4|12649.2|12646.4|12665.2|12662.4|12646.7|12643.9|223
1666022400000|2022-10-17 16:00:00|12649.7|12646.9|12646.7|12643.9|12657.2|12654.4|12644.7|12641.9|170
1666022700000|2022-10-17 16:05:00|12646.2|12643.4|12662.7|12659.9|12664.7|12661.9|12644.2|12641.4|140
1666023000000|2022-10-17 16:10:00|12663.2|12660.4|12645.7|12642.9|12663.7|12660.9|12635.2|12632.4|188
1666023300000|2022-10-17 16:15:00|12646.2|12643.4|12631.2|12628.4|12649.2|12646.4|12629.2|12626.4|146
1666023600000|2022-10-17 16:20:00|12631.7|12628.9|12637.2|12634.4|12638.2|12635.4|12625.7|12622.9|202
1666023900000|2022-10-17 16:25:00|12636.7|12633.9|12644.7|12641.9|12648.7|12645.9|12633.7|12630.9|155
1666024200000|2022-10-17 16:30:00|12645.2|12642.4|12651.7|12648.9|12654.7|12651.9|12641.7|12638.9|175
1666024500000|2022-10-17 16:35:00|12652.2|12649.4|12644.7|12641.9|12654.7|12651.9|12638.2|12635.4|137
1666024800000|2022-10-17 16:40:00|12644.2|12641.4|12628.7|12625.9|12644.7|12641.9|12619.7|12616.9|199
1666025100000|2022-10-17 16:45:00|12628.2|12625.4|12630.2|12627.4|12637.2|12634.4|12617.2|12614.4|143
1666025400000|2022-10-17 16:50:00|12629.7|12626.9|12639.2|12636.4|12640.2|12637.4|12626.7|12623.9|94
1666025700000|2022-10-17 16:55:00|12638.7|12635.9|12618.7|12615.9|12638.7|12635.9|12608.7|12605.9|638
1666026000000|2022-10-17 17:00:00|12619.2|12616.4|12618.2|12615.4|12626.7|12623.9|12606.7|12603.9|102
1666026300000|2022-10-17 17:05:00|12617.7|12614.9|12626.2|12623.4|12632.2|12629.4|12617.7|12614.9|109
1666026600000|2022-10-17 17:10:00|12626.7|12623.9|12630.7|12627.9|12634.7|12631.9|12623.7|12620.9|86
1666026900000|2022-10-17 17:15:00|12629.7|12626.9|12619.7|12616.9|12636.7|12633.9|12617.2|12614.4|100
1666027200000|2022-10-17 17:20:00|12620.2|12617.4|12641.7|12638.9|12642.2|12639.4|12615.7|12612.9|89
1666027500000|2022-10-17 17:25:00|12641.2|12638.4|12639.2|12636.4|12641.7|12638.9|12633.2|12630.4|100
1666027800000|2022-10-17 17:30:00|12639.7|12636.9|12636.7|12633.9|12641.2|12638.4|12633.2|12630.4|46
1666028100000|2022-10-17 17:35:00|12637.2|12634.4|12640.7|12637.9|12641.7|12638.9|12631.7|12628.9|76
1666028400000|2022-10-17 17:40:00|12640.2|12637.4|12637.2|12634.4|12642.7|12639.9|12635.2|12632.4|73
1666028700000|2022-10-17 17:45:00|12637.7|12634.9|12650.2|12647.4|12653.7|12650.9|12636.2|12633.4|148
1666029000000|2022-10-17 17:50:00|12650.7|12647.9|12650.7|12647.9|12654.7|12651.9|12647.7|12644.9|74
1666029300000|2022-10-17 17:55:00|12650.2|12647.4|12649.7|12646.9|12652.2|12649.4|12645.7|12642.9|69
1666029600000|2022-10-17 18:00:00|12649.2|12646.4|12645.7|12642.9|12661.7|12658.9|12642.2|12639.4|218
1666029900000|2022-10-17 18:05:00|12645.2|12642.4|12642.7|12639.9|12647.2|12644.4|12638.7|12635.9|88
1666030200000|2022-10-17 18:10:00|12642.2|12639.4|12640.2|12637.4|12647.7|12644.9|12637.7|12634.9|72
1666030500000|2022-10-17 18:15:00|12640.7|12637.9|12639.7|12636.9|12642.7|12639.9|12634.7|12631.9|87
1666030800000|2022-10-17 18:20:00|12639.2|12636.4|12628.2|12625.4|12639.7|12636.9|12624.7|12621.9|82
1666031100000|2022-10-17 18:25:00|12627.7|12624.9|12630.7|12627.9|12632.2|12629.4|12618.7|12615.9|73
1666031400000|2022-10-17 18:30:00|12631.2|12628.4|12627.2|12624.4|12632.2|12629.4|12622.7|12619.9|51
1666031700000|2022-10-17 18:35:00|12626.7|12623.9|12642.7|12639.9|12643.7|12640.9|12626.2|12623.4|108
1666032000000|2022-10-17 18:40:00|12643.2|12640.4|12642.2|12639.4|12644.7|12641.9|12639.2|12636.4|69
1666032300000|2022-10-17 18:45:00|12641.7|12638.9|12639.2|12636.4|12644.2|12641.4|12635.2|12632.4|51
1666032600000|2022-10-17 18:50:00|12638.7|12635.9|12632.2|12629.4|12639.2|12636.4|12627.7|12624.9|43
1666032900000|2022-10-17 18:55:00|12631.7|12628.9|12630.7|12627.9|12639.7|12636.9|12628.7|12625.9|55
1666033200000|2022-10-17 19:00:00|12630.2|12627.4|12621.7|12618.9|12634.2|12631.4|12616.2|12613.4|152
1666033500000|2022-10-17 19:05:00|12623.2|12620.4|12623.7|12620.9|12629.7|12626.9|12615.2|12612.4|140
1666033800000|2022-10-17 19:10:00|12622.7|12619.9|12622.2|12619.4|12627.7|12624.9|12616.7|12613.9|92
1666034100000|2022-10-17 19:15:00|12621.7|12618.9|12623.2|12620.4|12624.7|12621.9|12614.7|12611.9|170
1666034400000|2022-10-17 19:20:00|12623.7|12620.9|12632.2|12629.4|12632.7|12629.9|12613.2|12610.4|83
1666034700000|2022-10-17 19:25:00|12631.7|12628.9|12636.2|12633.4|12637.7|12634.9|12628.2|12625.4|48
1666035000000|2022-10-17 19:30:00|12635.7|12632.9|12642.2|12639.4|12643.7|12640.9|12630.2|12627.4|101
1666035300000|2022-10-17 19:35:00|12641.7|12638.9|12637.2|12634.4|12642.7|12639.9|12635.2|12632.4|79
1666035600000|2022-10-17 19:40:00|12636.7|12633.9|12642.7|12639.9|12645.2|12642.4|12631.7|12628.9|65
1666035900000|2022-10-17 19:45:00|12643.2|12640.4|12639.7|12636.9|12645.7|12642.9|12638.2|12635.4|146
1666036200000|2022-10-17 19:50:00|12642.2|12639.4|12645.2|12642.4|12648.2|12645.4|12637.7|12634.9|260
1666036500000|2022-10-17 19:55:00|12644.7|12641.9|12644.7|12641.9|12645.2|12642.4|12627.2|12624.4|520
1666036800000|2022-10-17 20:00:00|12648.2|12641.2|12654.2|12647.2|12655.1|12648.1|12641.4|12634.4|692
1666037100000|2022-10-17 20:05:00|12655|12648|12670|12663|12670|12663|12655|12648|0
1666037400000|2022-10-17 20:10:00|12669.1|12662.1|12668.6|12661.6|12670.4|12663.4|12666.8|12659.8|0
1666037700000|2022-10-17 20:15:00|12667.8|12660.8|12683.5|12676.5|12683.7|12676.7|12667.8|12660.8|0
1666038000000|2022-10-17 20:20:00|12682.7|12675.7|12679.5|12672.5|12682.7|12675.7|12675.2|12668.2|0
1666038300000|2022-10-17 20:25:00|12680.4|12673.4|12678.8|12671.8|12681.4|12674.4|12678.6|12671.6|0
1666038600000|2022-10-17 20:30:00|12677.9|12670.9|12679.5|12672.5|12680.4|12673.4|12677|12670|0
1666038900000|2022-10-17 20:35:00|12680.4|12673.4|12681.9|12674.9|12683.8|12676.8|12677.8|12670.8|0
1666039200000|2022-10-17 20:40:00|12681|12674|12691.1|12684.1|12693|12686|12681|12674|0
1666039500000|2022-10-17 20:45:00|12691.9|12684.9|12689.2|12682.2|12692.7|12685.7|12686.5|12679.5|0
1666039800000|2022-10-17 20:50:00|12688.4|12681.4|12684.6|12677.6|12688.4|12681.4|12683.2|12676.2|0
1666040100000|2022-10-17 20:55:00|12683.8|12676.8|12681.6|12674.6|12684.6|12677.6|12680.6|12673.6|0
1666040400000|2022-10-17 21:00:00|12681.8|12674.8|12683|12676|12683|12676|12680|12673|0
1666040700000|2022-10-17 21:05:00|12683.2|12676.2|12683.1|12676.1|12683.4|12676.4|12680.2|12673.2|0
1666041000000|2022-10-17 21:10:00|12683|12676|12688.7|12681.7|12688.7|12681.7|12683|12676|0
1666041300000|2022-10-17 21:15:00|12688.6|12681.6|12688.3|12681.3|12689.1|12682.1|12687.2|12680.2|0
1666041600000|2022-10-17 21:20:00|12688.1|12681.1|12685.9|12678.9|12688.2|12681.2|12685.9|12678.9|0
1666041900000|2022-10-17 21:25:00|12687.2|12680.2|12689.1|12682.1|12689.3|12682.3|12685.4|12678.4|0
1666042200000|2022-10-17 21:30:00|12689.4|12682.4|12687.8|12680.8|12689.4|12682.4|12687.6|12680.6|0
1666042500000|2022-10-17 21:35:00|12687.9|12680.9|12692.2|12685.2|12692.2|12685.2|12687.9|12680.9|0
1666042800000|2022-10-17 21:40:00|12691.7|12684.7|12691.6|12684.6|12691.7|12684.7|12690.7|12683.7|0
1666043100000|2022-10-17 21:45:00|12691.4|12684.4|12692.7|12685.7|12692.9|12685.9|12690.1|12683.1|0
1666043400000|2022-10-17 21:50:00|12692.9|12685.9|12692|12685|12692.9|12685.9|12690.5|12683.5|0
1666043700000|2022-10-17 21:55:00|12691.8|12684.8|12706.3|12699.3|12707.7|12700.7|12691.8|12684.8|0
1666044000000|2022-10-17 22:00:00|12710|12703|12713.1|12706.1|12731.3|12724.3|12710|12703|0
1666044300000|2022-10-17 22:05:00|12713.5|12706.5|12712.1|12705.1|12714.8|12707.8|12709.6|12702.6|0
1666044600000|2022-10-17 22:10:00|12713.8|12706.8|12710.2|12703.2|12717.2|12710.2|12708.4|12701.4|0
1666044900000|2022-10-17 22:15:00|12709.8|12702.8|12723.6|12716.6|12724.6|12717.6|12707.6|12700.6|0
1666045200000|2022-10-17 22:20:00|12722.7|12715.7|12727.8|12720.8|12727.9|12720.9|12715.8|12708.8|0
1666045500000|2022-10-17 22:25:00|12727|12720|12736.1|12729.1|12742.3|12735.3|12727|12720|0
1666045800000|2022-10-17 22:30:00|12735.6|12728.6|12731.2|12724.2|12735.6|12728.6|12728.6|12721.6|0
1666046100000|2022-10-17 22:35:00|12729.4|12722.4|12723.1|12716.1|12730.3|12723.3|12722.6|12715.6|0
1666046400000|2022-10-17 22:40:00|12724|12717|12723.2|12716.2|12724.9|12717.9|12719.4|12712.4|0
1666046700000|2022-10-17 22:45:00|12724.1|12717.1|12728.4|12721.4|12729.3|12722.3|12722.4|12715.4|0
1666047000000|2022-10-17 22:50:00|12728.8|12721.8|12729.2|12722.2|12731.8|12724.8|12725|12718|0
1666047300000|2022-10-17 22:55:00|12730|12723|12728.1|12721.1|12731.8|12724.8|12728.1|12721.1|0
1666047600000|2022-10-17 23:00:00|12729.4|12722.4|12729.7|12722.7|12731.5|12724.5|12726.9|12719.9|0
1666047900000|2022-10-17 23:05:00|12730.6|12723.6|12733.2|12726.2|12733.2|12726.2|12728.9|12721.9|0
1666048200000|2022-10-17 23:10:00|12734.1|12727.1|12739.4|12732.4|12740.1|12733.1|12733.2|12726.2|0
1666048500000|2022-10-17 23:15:00|12738.5|12731.5|12737.8|12730.8|12742|12735|12736.8|12729.8|0
1666048800000|2022-10-17 23:20:00|12737|12730|12738.6|12731.6|12739.5|12732.5|12735.2|12728.2|0
1666049100000|2022-10-17 23:25:00|12739.4|12732.4|12745.9|12738.9|12746.5|12739.5|12737.1|12730.1|0
1666049400000|2022-10-17 23:30:00|12745|12738|12739.8|12732.8|12748.4|12741.4|12739|12732|0
1666049700000|2022-10-17 23:35:00|12740.6|12733.6|12750.3|12743.3|12750.3|12743.3|12740.6|12733.6|0
1666050000000|2022-10-17 23:40:00|12749.8|12742.8|12752.4|12745.4|12757.8|12750.8|12748.9|12741.9|0
1666050300000|2022-10-17 23:45:00|12753.3|12746.3|12754.1|12747.1|12754.1|12747.1|12747.1|12740.1|0
1666050600000|2022-10-17 23:50:00|12754.5|12747.5|12743.4|12736.4|12758.8|12751.8|12742.6|12735.6|0
1666050900000|2022-10-17 23:55:00|12742.6|12735.6|12746.6|12739.6|12746.7|12739.7|12742.5|12735.5|0
1666051200000|2022-10-18 00:00:00|12745.7|12738.7|12735.5|12728.5|12748.4|12741.4|12732.9|12725.9|0
1666051500000|2022-10-18 00:05:00|12735.9|12728.9|12742.6|12735.6|12742.6|12735.6|12731.1|12724.1|0
1666051800000|2022-10-18 00:10:00|12743.5|12736.5|12729.5|12722.5|12743.5|12736.5|12728|12721|0
1666052100000|2022-10-18 00:15:00|12729.9|12722.9|12716.3|12711.3|12729.9|12722.9|12707.3|12702.3|176
1666052400000|2022-10-18 00:20:00|12715.8|12710.8|12708.8|12703.8|12717.3|12712.3|12704.8|12699.8|44
1666052700000|2022-10-18 00:25:00|12709.3|12704.3|12710.8|12705.8|12717.8|12712.8|12705.3|12700.3|30
1666053000000|2022-10-18 00:30:00|12710.3|12705.3|12700.8|12695.8|12711.3|12706.3|12697.8|12692.8|34
1666053300000|2022-10-18 00:35:00|12700.3|12695.3|12699.8|12694.8|12703.8|12698.8|12694.8|12689.8|28
1666053600000|2022-10-18 00:40:00|12699.3|12694.3|12699.8|12694.8|12702.8|12697.8|12698.3|12693.3|29
1666053900000|2022-10-18 00:45:00|12700.3|12695.3|12698.8|12693.8|12702.3|12697.3|12695.8|12690.8|33
1666054200000|2022-10-18 00:50:00|12699.3|12694.3|12696.8|12691.8|12699.3|12694.3|12693.3|12688.3|16
1666054500000|2022-10-18 00:55:00|12696.3|12691.3|12705.3|12700.3|12705.3|12700.3|12693.8|12688.8|13
1666054800000|2022-10-18 01:00:00|12704.8|12699.8|12697.8|12692.8|12706.8|12701.8|12696.3|12691.3|19
1666055100000|2022-10-18 01:05:00|12698.3|12693.3|12706.3|12701.3|12708.3|12703.3|12696.3|12691.3|19
1666055400000|2022-10-18 01:10:00|12706.8|12701.8|12705.3|12700.3|12707.8|12702.8|12702.8|12697.8|15
1666055700000|2022-10-18 01:15:00|12705.8|12700.8|12691.3|12686.3|12706.8|12701.8|12688.3|12683.3|36
1666056000000|2022-10-18 01:20:00|12690.8|12685.8|12684.3|12679.3|12692.3|12687.3|12681.3|12676.3|58
1666056300000|2022-10-18 01:25:00|12683.8|12678.8|12686.3|12681.3|12687.3|12682.3|12682.3|12677.3|15
1666056600000|2022-10-18 01:30:00|12686.8|12681.8|12676.8|12671.8|12692.3|12687.3|12675.3|12670.3|40
1666056900000|2022-10-18 01:35:00|12676.3|12671.3|12682.3|12677.3|12685.8|12680.8|12673.8|12668.8|20
1666057200000|2022-10-18 01:40:00|12681.8|12676.8|12688.3|12683.3|12691.3|12686.3|12679.8|12674.8|4
1666057500000|2022-10-18 01:45:00|12687.8|12682.8|12688.8|12683.8|12690.3|12685.3|12683.3|12678.3|15
1666057800000|2022-10-18 01:50:00|12688.3|12683.3|12683.8|12678.8|12688.3|12683.3|12682.8|12677.8|8
1666058100000|2022-10-18 01:55:00|12684.3|12679.3|12681.3|12676.3|12684.3|12679.3|12676.8|12671.8|14
1666058400000|2022-10-18 02:00:00|12681.8|12676.8|12675.8|12670.8|12681.8|12676.8|12673.3|12668.3|10
1666058700000|2022-10-18 02:05:00|12675.3|12670.3|12667.3|12662.3|12675.3|12670.3|12666.3|12661.3|30
1666059000000|2022-10-18 02:10:00|12666.8|12661.8|12667.3|12662.3|12669.8|12664.8|12662.8|12657.8|23
1666059300000|2022-10-18 02:15:00|12667.8|12662.8|12669.3|12664.3|12671.3|12666.3|12665.3|12660.3|16
1666059600000|2022-10-18 02:20:00|12669.8|12664.8|12664.3|12659.3|12669.8|12664.8|12663.3|12658.3|5
1666059900000|2022-10-18 02:25:00|12663.8|12658.8|12670.3|12665.3|12671.3|12666.3|12662.3|12657.3|18
1666060200000|2022-10-18 02:30:00|12669.8|12664.8|12668.3|12663.3|12673.3|12668.3|12666.3|12661.3|10
1666060500000|2022-10-18 02:35:00|12667.8|12662.8|12666.3|12661.3|12669.3|12664.3|12661.3|12656.3|23
1666060800000|2022-10-18 02:40:00|12665.8|12660.8|12658.3|12653.3|12668.8|12663.8|12657.8|12652.8|9
1666061100000|2022-10-18 02:45:00|12657.8|12652.8|12661.3|12656.3|12661.8|12656.8|12655.8|12650.8|5
1666061400000|2022-10-18 02:50:00|12660.8|12655.8|12669.3|12664.3|12669.3|12664.3|12660.8|12655.8|9
1666061700000|2022-10-18 02:55:00|12669.8|12664.8|12670.3|12665.3|12672.3|12667.3|12668.8|12663.8|3
1666062000000|2022-10-18 03:00:00|12670.8|12665.8|12675.8|12670.8|12676.3|12671.3|12670.3|12665.3|5
1666062300000|2022-10-18 03:05:00|12675.3|12670.3|12679.3|12674.3|12680.3|12675.3|12673.3|12668.3|16
1666062600000|2022-10-18 03:10:00|12678.8|12673.8|12676.3|12671.3|12679.8|12674.8|12674.3|12669.3|6
1666062900000|2022-10-18 03:15:00|12676.8|12671.8|12684.8|12679.8|12685.3|12680.3|12676.8|12671.8|12
1666063200000|2022-10-18 03:20:00|12684.3|12679.3|12681.3|12676.3|12684.8|12679.8|12677.3|12672.3|15
1666063500000|2022-10-18 03:25:00|12680.8|12675.8|12680.8|12675.8|12681.3|12676.3|12673.8|12668.8|29
1666063800000|2022-10-18 03:30:00|12680.3|12675.3|12706.8|12701.8|12712.3|12707.3|12678.3|12673.3|82
1666064100000|2022-10-18 03:35:00|12707.3|12702.3|12714.3|12709.3|12715.3|12710.3|12703.8|12698.8|36
1666064400000|2022-10-18 03:40:00|12713.8|12708.8|12747.8|12742.8|12748.8|12743.8|12711.3|12706.3|177
1666064700000|2022-10-18 03:45:00|12748.3|12743.3|12756.3|12751.3|12758.3|12753.3|12740.3|12735.3|123
1666065000000|2022-10-18 03:50:00|12755.8|12750.8|12760.8|12755.8|12761.3|12756.3|12747.8|12742.8|76
1666065300000|2022-10-18 03:55:00|12761.3|12756.3|12752.3|12747.3|12761.3|12756.3|12751.3|12746.3|25
1666065600000|2022-10-18 04:00:00|12751.8|12746.8|12767.3|12762.3|12771.3|12766.3|12750.8|12745.8|27
1666065900000|2022-10-18 04:05:00|12767.8|12762.8|12767.3|12762.3|12773.8|12768.8|12762.8|12757.8|86
1666066200000|2022-10-18 04:10:00|12766.8|12761.8|12791.3|12786.3|12793.8|12788.8|12765.8|12760.8|118
1666066500000|2022-10-18 04:15:00|12792.3|12787.3|12810.3|12805.3|12813.3|12808.3|12791.3|12786.3|125
1666066800000|2022-10-18 04:20:00|12809.8|12804.8|12824.3|12819.3|12824.3|12819.3|12808.8|12803.8|94
1666067100000|2022-10-18 04:25:00|12823.8|12818.8|12827.3|12822.3|12837.3|12832.3|12823.8|12818.8|88
1666067400000|2022-10-18 04:30:00|12826.8|12821.8|12837.3|12832.3|12839.3|12834.3|12818.8|12813.8|73
1666067700000|2022-10-18 04:35:00|12836.8|12831.8|12820.8|12815.8|12836.8|12831.8|12819.8|12814.8|19
1666068000000|2022-10-18 04:40:00|12821.3|12816.3|12817.3|12812.3|12823.3|12818.3|12814.3|12809.3|33
1666068300000|2022-10-18 04:45:00|12816.8|12811.8|12813.8|12808.8|12820.3|12815.3|12810.3|12805.3|35
1666068600000|2022-10-18 04:50:00|12813.3|12808.3|12810.3|12805.3|12814.8|12809.8|12807.8|12802.8|57
1666068900000|2022-10-18 04:55:00|12810.8|12805.8|12807.3|12802.3|12823.3|12818.3|12806.3|12801.3|84
1666069200000|2022-10-18 05:00:00|12807.8|12802.8|12814.3|12809.3|12814.3|12809.3|12805.3|12800.3|51
1666069500000|2022-10-18 05:05:00|12814.8|12809.8|12799.3|12794.3|12817.3|12812.3|12798.8|12793.8|56
1666069800000|2022-10-18 05:10:00|12798.8|12793.8|12810.3|12805.3|12810.3|12805.3|12793.3|12788.3|45
1666070100000|2022-10-18 05:15:00|12809.8|12804.8|12807.8|12802.8|12812.8|12807.8|12804.3|12799.3|53
1666070400000|2022-10-18 05:20:00|12808.3|12803.3|12801.3|12796.3|12808.3|12803.3|12800.8|12795.8|50
1666070700000|2022-10-18 05:25:00|12799.3|12794.3|12802.3|12797.3|12807.8|12802.8|12798.3|12793.3|41
1666071000000|2022-10-18 05:30:00|12801.8|12796.8|12809.3|12804.3|12809.3|12804.3|12800.3|12795.3|45
1666071300000|2022-10-18 05:35:00|12808.8|12803.8|12818.3|12813.3|12819.3|12814.3|12801.8|12796.8|113
1666071600000|2022-10-18 05:40:00|12818.8|12813.8|12818.3|12813.3|12821.3|12816.3|12811.8|12806.8|91
1666071900000|2022-10-18 05:45:00|12818.8|12813.8|12809.3|12804.3|12823.8|12818.8|12808.8|12803.8|201
1666072200000|2022-10-18 05:50:00|12808.8|12803.8|12803.8|12798.8|12811.8|12806.8|12802.3|12797.3|57
1666072500000|2022-10-18 05:55:00|12803.3|12798.3|12783.3|12778.3|12803.3|12798.3|12781.3|12776.3|147
1666072800000|2022-10-18 06:00:00|12782.2|12779.4|12768.2|12765.4|12784.7|12781.9|12765.2|12762.4|406
1666073100000|2022-10-18 06:05:00|12768.7|12765.9|12770.2|12767.4|12772.2|12769.4|12758.2|12755.4|226
1666073400000|2022-10-18 06:10:00|12773.2|12770.4|12800.2|12797.4|12800.2|12797.4|12771.2|12768.4|272
1666073700000|2022-10-18 06:15:00|12799.7|12796.9|12790.2|12787.4|12802.7|12799.9|12787.2|12784.4|197
1666074000000|2022-10-18 06:20:00|12790.7|12787.9|12796.2|12793.4|12805.2|12802.4|12787.2|12784.4|246
1666074300000|2022-10-18 06:25:00|12796.7|12793.9|12797.2|12794.4|12801.7|12798.9|12792.7|12789.9|142
1666074600000|2022-10-18 06:30:00|12796.7|12793.9|12795.2|12792.4|12800.2|12797.4|12786.2|12783.4|251
1666074900000|2022-10-18 06:35:00|12795.7|12792.9|12799.7|12796.9|12801.7|12798.9|12794.7|12791.9|91
1666075200000|2022-10-18 06:40:00|12799.2|12796.4|12814.2|12811.4|12817.2|12814.4|12798.2|12795.4|277
1666075500000|2022-10-18 06:45:00|12813.7|12810.9|12801.2|12798.4|12814.7|12811.9|12801.2|12798.4|243
1666075800000|2022-10-18 06:50:00|12801.7|12798.9|12790.2|12787.4|12804.2|12801.4|12785.7|12782.9|313
1666076100000|2022-10-18 06:55:00|12790.7|12787.9|12784.7|12781.9|12790.7|12787.9|12778.7|12775.9|323
1666076400000|2022-10-18 07:00:00|12784|12782.6|12780|12778.6|12791.5|12790.1|12758.5|12757.1|2366
1666076700000|2022-10-18 07:05:00|12780.5|12779.1|12756.5|12755.1|12790.5|12789.1|12748|12746.6|1115
1666077000000|2022-10-18 07:10:00|12756|12754.6|12756|12754.6|12784|12782.6|12752.5|12751.1|925
1666077300000|2022-10-18 07:15:00|12756.5|12755.1|12761.5|12760.1|12778.5|12777.1|12747|12745.6|780
1666077600000|2022-10-18 07:20:00|12761|12759.6|12787|12785.6|12790|12788.6|12741.5|12740.1|1322
1666077900000|2022-10-18 07:25:00|12786.5|12785.1|12780.5|12779.1|12798|12796.6|12775|12773.6|850
1666078200000|2022-10-18 07:30:00|12781|12779.6|12799|12797.6|12807.5|12806.1|12780|12778.6|955
1666078500000|2022-10-18 07:35:00|12799.5|12798.1|12797|12795.6|12804.5|12803.1|12792.5|12791.1|489
1666078800000|2022-10-18 07:40:00|12796.5|12795.1|12803.5|12802.1|12815.5|12814.1|12793|12791.6|549
1666079100000|2022-10-18 07:45:00|12804|12802.6|12822.5|12821.1|12824.5|12823.1|12791|12789.6|589
1666079400000|2022-10-18 07:50:00|12823.5|12822.1|12828|12826.6|12833|12831.6|12819.5|12818.1|771
1666079700000|2022-10-18 07:55:00|12827.5|12826.1|12831.5|12830.1|12846.5|12845.1|12826.5|12825.1|570
1666080000000|2022-10-18 08:00:00|12830.5|12829.1|12834.5|12833.1|12841|12839.6|12828.5|12827.1|470
1666080300000|2022-10-18 08:05:00|12835.5|12834.1|12839|12837.6|12851.5|12850.1|12834.5|12833.1|703
1666080600000|2022-10-18 08:10:00|12839.5|12838.1|12848|12846.6|12851|12849.6|12839|12837.6|500
1666080900000|2022-10-18 08:15:00|12847.5|12846.1|12850.5|12849.1|12861.5|12860.1|12846|12844.6|740
1666081200000|2022-10-18 08:20:00|12851|12849.6|12836.5|12835.1|12853|12851.6|12833.5|12832.1|559
1666081500000|2022-10-18 08:25:00|12836|12834.6|12845.5|12844.1|12855|12853.6|12829|12827.6|466
1666081800000|2022-10-18 08:30:00|12846|12844.6|12852|12850.6|12859|12857.6|12845.5|12844.1|317
1666082100000|2022-10-18 08:35:00|12851.5|12850.1|12830.5|12829.1|12856|12854.6|12828|12826.6|558
1666082400000|2022-10-18 08:40:00|12831|12829.6|12823|12821.6|12837.5|12836.1|12816|12814.6|715
1666082700000|2022-10-18 08:45:00|12823.5|12822.1|12820|12818.6|12826|12824.6|12815|12813.6|378
1666083000000|2022-10-18 08:50:00|12820.5|12819.1|12821.5|12820.1|12831|12829.6|12819.5|12818.1|249
1666083300000|2022-10-18 08:55:00|12821|12819.6|12810.5|12809.1|12824.5|12823.1|12804.5|12803.1|1025
1666083600000|2022-10-18 09:00:00|12811|12809.6|12806.5|12805.1|12816|12814.6|12784|12782.6|795
1666083900000|2022-10-18 09:05:00|12806|12804.6|12779.5|12778.1|12806|12804.6|12777.5|12776.1|685
1666084200000|2022-10-18 09:10:00|12779|12777.6|12794.5|12793.1|12797.5|12796.1|12777|12775.6|477
1666084500000|2022-10-18 09:15:00|12795|12793.6|12801.5|12800.1|12806.5|12805.1|12790.5|12789.1|365
1666084800000|2022-10-18 09:20:00|12801|12799.6|12764.5|12763.1|12801.5|12800.1|12762.5|12761.1|1125
1666085100000|2022-10-18 09:25:00|12764|12762.6|12779|12777.6|12779.5|12778.1|12762|12760.6|327
1666085400000|2022-10-18 09:30:00|12779.5|12778.1|12754|12752.6|12787.5|12786.1|12752.5|12751.1|375
1666085700000|2022-10-18 09:35:00|12753.5|12752.1|12754|12752.6|12762.5|12761.1|12751|12749.6|361
1666086000000|2022-10-18 09:40:00|12753.5|12752.1|12758.5|12757.1|12760|12758.6|12747|12745.6|291
1666086300000|2022-10-18 09:45:00|12758|12756.6|12776.5|12775.1|12781.5|12780.1|12755.5|12754.1|396
1666086600000|2022-10-18 09:50:00|12776|12774.6|12775.5|12774.1|12779.5|12778.1|12762|12760.6|416
1666086900000|2022-10-18 09:55:00|12774.5|12773.1|12788.5|12787.1|12789.5|12788.1|12772.5|12771.1|238
1666087200000|2022-10-18 10:00:00|12787.5|12786.1|12785.5|12784.1|12792|12790.6|12779.5|12778.1|241
1666087500000|2022-10-18 10:05:00|12786|12784.6|12772.5|12771.1|12791|12789.6|12769|12767.6|303
1666087800000|2022-10-18 10:10:00|12773|12771.6|12782|12780.6|12783.5|12782.1|12759|12757.6|222
1666088100000|2022-10-18 10:15:00|12781|12779.6|12790|12788.6|12795|12793.6|12781|12779.6|282
1666088400000|2022-10-18 10:20:00|12789.5|12788.1|12793.5|12792.1|12800.5|12799.1|12786.5|12785.1|472
1666088700000|2022-10-18 10:25:00|12794|12792.6|12794.5|12793.1|12803.5|12802.1|12784.5|12783.1|242
1666089000000|2022-10-18 10:30:00|12793.5|12792.1|12787|12785.6|12794|12792.6|12775|12773.6|227
1666089300000|2022-10-18 10:35:00|12787.5|12786.1|12800.5|12799.1|12814.5|12813.1|12786|12784.6|528
1666089600000|2022-10-18 10:40:00|12800|12798.6|12797.5|12796.1|12808|12806.6|12793|12791.6|288
1666089900000|2022-10-18 10:45:00|12797|12795.6|12800.5|12799.1|12808|12806.6|12795|12793.6|342
1666090200000|2022-10-18 10:50:00|12800|12798.6|12798|12796.6|12803.5|12802.1|12792.5|12791.1|295
1666090500000|2022-10-18 10:55:00|12798.5|12797.1|12793|12791.6|12802.5|12801.1|12785|12783.6|192
1666090800000|2022-10-18 11:00:00|12793.5|12792.1|12813|12811.6|12819|12817.6|12786|12784.6|340
1666091100000|2022-10-18 11:05:00|12812.5|12811.1|12813|12811.6|12820.5|12819.1|12809|12807.6|346
1666091400000|2022-10-18 11:10:00|12813.5|12812.1|12812|12810.6|12823.5|12822.1|12808|12806.6|201
1666091700000|2022-10-18 11:15:00|12811.5|12810.1|12807|12805.6|12813.5|12812.1|12804|12802.6|203
1666092000000|2022-10-18 11:20:00|12807.5|12806.1|12814.5|12813.1|12820|12818.6|12807|12805.6|190
1666092300000|2022-10-18 11:25:00|12815|12813.6|12816.5|12815.1|12820|12818.6|12807.5|12806.1|142
1666092600000|2022-10-18 11:30:00|12816|12814.6|12837|12835.6|12839|12837.6|12815.5|12814.1|299
1666092900000|2022-10-18 11:35:00|12836.5|12835.1|12842|12840.6|12843|12841.6|12827|12825.6|301
1666093200000|2022-10-18 11:40:00|12843|12841.6|12842.5|12841.1|12849.5|12848.1|12838|12836.6|399
1666093500000|2022-10-18 11:45:00|12843.5|12842.1|12852|12850.6|12855|12853.6|12841.5|12840.1|338
1666093800000|2022-10-18 11:50:00|12852.5|12851.1|12846.5|12845.1|12852.5|12851.1|12841.5|12840.1|236
1666094100000|2022-10-18 11:55:00|12846|12844.6|12848.5|12847.1|12850.5|12849.1|12841.5|12840.1|244
1666094400000|2022-10-18 12:00:00|12848|12846.6|12849.5|12848.1|12858|12856.6|12845.5|12844.1|663
1666094700000|2022-10-18 12:05:00|12850|12848.6|12866|12864.6|12868|12866.6|12846|12844.6|321
1666095000000|2022-10-18 12:10:00|12865.5|12864.1|12883.5|12882.1|12889|12887.6|12865.5|12864.1|1168
1666095300000|2022-10-18 12:15:00|12883|12881.6|12878|12876.6|12895.5|12894.1|12877|12875.6|484
1666095600000|2022-10-18 12:20:00|12879|12877.6|12878|12876.6|12883|12881.6|12872|12870.6|618
1666095900000|2022-10-18 12:25:00|12878.5|12877.1|12888|12886.6|12889|12887.6|12871|12869.6|552
1666096200000|2022-10-18 12:30:00|12888.5|12887.1|12905.5|12904.1|12913|12911.6|12888|12886.6|881
1666096500000|2022-10-18 12:35:00|12906|12904.6|12909.5|12908.1|12913|12911.6|12899|12897.6|385
1666096800000|2022-10-18 12:40:00|12909|12907.6|12910|12908.6|12916|12914.6|12905.5|12904.1|386
1666097100000|2022-10-18 12:45:00|12910.5|12909.1|12920.7|12919.3|12922.2|12920.8|12902.2|12900.8|369
1666097400000|2022-10-18 12:50:00|12921.2|12919.8|12920.7|12919.3|12927.2|12925.8|12915.2|12913.8|385
1666097700000|2022-10-18 12:55:00|12921.2|12919.8|12918.7|12917.3|12923.7|12922.3|12911.2|12909.8|295
1666098000000|2022-10-18 13:00:00|12919.2|12917.8|12916.7|12915.3|12926.2|12924.8|12908.7|12907.3|434
1666098300000|2022-10-18 13:05:00|12917.2|12915.8|12907.2|12905.8|12918.7|12917.3|12902.7|12901.3|390
1666098600000|2022-10-18 13:10:00|12907.7|12906.3|12897.2|12895.8|12909.7|12908.3|12895.2|12893.8|296
1666098900000|2022-10-18 13:15:00|12897.7|12896.3|12904.2|12902.8|12910.7|12909.3|12894.2|12892.8|432
1666099200000|2022-10-18 13:20:00|12903.7|12902.3|12910.7|12909.3|12911.7|12910.3|12903.7|12902.3|220
1666099500000|2022-10-18 13:25:00|12910.2|12908.8|12927.7|12926.3|12928.2|12926.8|12908.7|12907.3|579
1666099800000|2022-10-18 13:30:00|12928.7|12927.3|12911.7|12910.3|12936.2|12934.8|12910.7|12909.3|1257
1666100100000|2022-10-18 13:35:00|12911.2|12909.8|12909.7|12908.3|12928.2|12926.8|12909.2|12907.8|724
1666100400000|2022-10-18 13:40:00|12909.2|12907.8|12904.2|12902.8|12916.7|12915.3|12892.7|12891.3|825
1666100700000|2022-10-18 13:45:00|12903.7|12902.3|12909.2|12907.8|12911.2|12909.8|12890.2|12888.8|578
1666101000000|2022-10-18 13:50:00|12909.7|12908.3|12870.2|12868.8|12914.7|12913.3|12866.2|12864.8|833
1666101300000|2022-10-18 13:55:00|12870.7|12869.3|12882.7|12881.3|12890.2|12888.8|12869.7|12868.3|618
1666101600000|2022-10-18 14:00:00|12882.2|12880.8|12898.7|12897.3|12900.7|12899.3|12881.2|12879.8|549
1666101900000|2022-10-18 14:05:00|12898.2|12896.8|12905.2|12903.8|12907.7|12906.3|12888.2|12886.8|501
1666102200000|2022-10-18 14:10:00|12905.4|12904|12892.4|12891|12907.9|12906.5|12890.9|12889.5|562
1666102500000|2022-10-18 14:15:00|12893.4|12892|12889.4|12888|12897.9|12896.5|12879.9|12878.5|764
1666102800000|2022-10-18 14:20:00|12889.9|12888.5|12862.9|12861.5|12889.9|12888.5|12858.9|12857.5|671
1666103100000|2022-10-18 14:25:00|12864.4|12863|12849.9|12848.5|12869.9|12868.5|12849.9|12848.5|644
1666103400000|2022-10-18 14:30:00|12849.4|12848|12848.4|12847|12858.4|12857|12843.4|12842|516
1666103700000|2022-10-18 14:35:00|12847.9|12846.5|12822.9|12821.5|12849.4|12848|12819.9|12818.5|965
1666104000000|2022-10-18 14:40:00|12823.4|12822|12845.9|12844.5|12846.9|12845.5|12821.9|12820.5|728
1666104300000|2022-10-18 14:45:00|12846.4|12845|12849.9|12848.5|12858.9|12857.5|12839.4|12838|601
1666104600000|2022-10-18 14:50:00|12850.4|12849|12850.9|12849.5|12853.9|12852.5|12844.9|12843.5|496
1666104900000|2022-10-18 14:55:00|12850.4|12849|12845.4|12844|12854.9|12853.5|12842.9|12841.5|332
1666105200000|2022-10-18 15:00:00|12844.9|12843.5|12849.9|12848.5|12851.9|12850.5|12834.4|12833|591
1666105500000|2022-10-18 15:05:00|12848.9|12847.5|12821.9|12820.5|12855.9|12854.5|12817.9|12816.5|761
1666105800000|2022-10-18 15:10:00|12821.4|12820|12805.4|12804|12828.9|12827.5|12796.4|12795|945
1666106100000|2022-10-18 15:15:00|12805.9|12804.5|12799.4|12798|12813.4|12812|12791.9|12790.5|1291
1666106400000|2022-10-18 15:20:00|12799.9|12798.5|12780.9|12779.5|12802.4|12801|12777.9|12776.5|842
1666106700000|2022-10-18 15:25:00|12779.4|12778|12794.4|12793|12796.9|12795.5|12772.9|12771.5|1671
1666107000000|2022-10-18 15:30:00|12795.1|12792.3|12768.1|12765.3|12795.1|12792.3|12759.6|12756.8|1689
1666107300000|2022-10-18 15:35:00|12766.6|12763.8|12761.1|12758.3|12771.6|12768.8|12746.1|12743.3|1096
1666107600000|2022-10-18 15:40:00|12760.6|12757.8|12767.6|12764.8|12769.1|12766.3|12746.6|12743.8|649
1666107900000|2022-10-18 15:45:00|12767.1|12764.3|12782.6|12779.8|12783.6|12780.8|12763.6|12760.8|728
1666108200000|2022-10-18 15:50:00|12782.1|12779.3|12782.6|12779.8|12793.6|12790.8|12778.6|12775.8|330
1666108500000|2022-10-18 15:55:00|12782.1|12779.3|12789.6|12786.8|12790.6|12787.8|12770.1|12767.3|328
1666108800000|2022-10-18 16:00:00|12788.6|12785.8|12787.6|12784.8|12788.6|12785.8|12773.6|12770.8|185
1666109100000|2022-10-18 16:05:00|12787.1|12784.3|12802.6|12799.8|12804.1|12801.3|12771.1|12768.3|432
1666109400000|2022-10-18 16:10:00|12802.1|12799.3|12812.6|12809.8|12818.6|12815.8|12801.1|12798.3|335
1666109700000|2022-10-18 16:15:00|12812.1|12809.3|12814.1|12811.3|12822.6|12819.8|12800.6|12797.8|237
1666110000000|2022-10-18 16:20:00|12813.6|12810.8|12799.1|12796.3|12815.1|12812.3|12798.6|12795.8|247
1666110300000|2022-10-18 16:25:00|12799.6|12796.8|12799.1|12796.3|12802.6|12799.8|12784.1|12781.3|234
1666110600000|2022-10-18 16:30:00|12799.6|12796.8|12811.6|12808.8|12814.6|12811.8|12791.6|12788.8|130
1666110900000|2022-10-18 16:35:00|12812.1|12809.3|12822.1|12819.3|12833.6|12830.8|12811.1|12808.3|241
1666111200000|2022-10-18 16:40:00|12821.6|12818.8|12812.1|12809.3|12828.1|12825.3|12811.6|12808.8|165
1666111500000|2022-10-18 16:45:00|12812.6|12809.8|12806.1|12803.3|12813.1|12810.3|12793.6|12790.8|229
1666111800000|2022-10-18 16:50:00|12805.6|12802.8|12818.6|12815.8|12820.1|12817.3|12802.6|12799.8|156
1666112100000|2022-10-18 16:55:00|12819.1|12816.3|12794.6|12791.8|12820.6|12817.8|12794.1|12791.3|182
1666112400000|2022-10-18 17:00:00|12795.6|12792.8|12766.1|12763.3|12802.1|12799.3|12759.6|12756.8|601
1666112700000|2022-10-18 17:05:00|12766.6|12763.8|12779.1|12776.3|12789.1|12786.3|12765.1|12762.3|245
1666113000000|2022-10-18 17:10:00|12780.1|12777.3|12803.1|12800.3|12803.6|12800.8|12777.1|12774.3|156
1666113300000|2022-10-18 17:15:00|12803.6|12800.8|12795.1|12792.3|12804.6|12801.8|12792.1|12789.3|92
1666113600000|2022-10-18 17:20:00|12794.6|12791.8|12798.6|12795.8|12806.1|12803.3|12785.1|12782.3|90
1666113900000|2022-10-18 17:25:00|12798.1|12795.3|12813.1|12810.3|12816.6|12813.8|12797.1|12794.3|140
1666114200000|2022-10-18 17:30:00|12813.6|12810.8|12829.6|12826.8|12830.6|12827.8|12807.1|12804.3|165
1666114500000|2022-10-18 17:35:00|12830.1|12827.3|12818.6|12815.8|12830.1|12827.3|12812.1|12809.3|193
1666114800000|2022-10-18 17:40:00|12818.1|12815.3|12814.6|12811.8|12821.6|12818.8|12809.1|12806.3|133
1666115100000|2022-10-18 17:45:00|12814.1|12811.3|12824.1|12821.3|12824.1|12821.3|12800.1|12797.3|99
1666115400000|2022-10-18 17:50:00|12824.6|12821.8|12828.1|12825.3|12831.1|12828.3|12820.6|12817.8|90
1666115700000|2022-10-18 17:55:00|12827.6|12824.8|12819.6|12816.8|12833.1|12830.3|12814.1|12811.3|126
1666116000000|2022-10-18 18:00:00|12819.1|12816.3|12805.1|12802.3|12825.1|12822.3|12803.6|12800.8|102
1666116300000|2022-10-18 18:05:00|12804.6|12801.8|12801.6|12798.8|12814.6|12811.8|12798.1|12795.3|92
1666116600000|2022-10-18 18:10:00|12802.1|12799.3|12807.6|12804.8|12811.6|12808.8|12802.1|12799.3|48
1666116900000|2022-10-18 18:15:00|12807.1|12804.3|12801.1|12798.3|12808.1|12805.3|12798.1|12795.3|65
1666117200000|2022-10-18 18:20:00|12800.6|12797.8|12813.6|12810.8|12814.6|12811.8|12795.6|12792.8|74
1666117500000|2022-10-18 18:25:00|12813.1|12810.3|12820.1|12817.3|12821.6|12818.8|12803.1|12800.3|131
1666117800000|2022-10-18 18:30:00|12820.6|12817.8|12810.1|12807.3|12820.6|12817.8|12803.1|12800.3|81
1666118100000|2022-10-18 18:35:00|12809.6|12806.8|12787.6|12784.8|12814.1|12811.3|12780.1|12777.3|305
1666118400000|2022-10-18 18:40:00|12787.1|12784.3|12765.1|12762.3|12791.6|12788.8|12763.1|12760.3|427
1666118700000|2022-10-18 18:45:00|12765.6|12762.8|12765.1|12762.3|12774.6|12771.8|12751.1|12748.3|393
1666119000000|2022-10-18 18:50:00|12764.6|12761.8|12772.6|12769.8|12775.1|12772.3|12757.1|12754.3|247
1666119300000|2022-10-18 18:55:00|12772.1|12769.3|12772.6|12769.8|12777.6|12774.8|12764.1|12761.3|180
1666119600000|2022-10-18 19:00:00|12772.1|12769.3|12764.6|12761.8|12775.6|12772.8|12755.1|12752.3|222
1666119900000|2022-10-18 19:05:00|12765.1|12762.3|12765.1|12762.3|12776.1|12773.3|12763.1|12760.3|113
1666120200000|2022-10-18 19:10:00|12765.6|12762.8|12761.6|12758.8|12772.1|12769.3|12757.6|12754.8|165
1666120500000|2022-10-18 19:15:00|12761.1|12758.3|12772.6|12769.8|12775.6|12772.8|12754.6|12751.8|176
1666120800000|2022-10-18 19:20:00|12772.1|12769.3|12780.6|12777.8|12784.1|12781.3|12764.1|12761.3|110
1666121100000|2022-10-18 19:25:00|12780.1|12777.3|12784.6|12781.8|12785.6|12782.8|12774.1|12771.3|125
1666121400000|2022-10-18 19:30:00|12785.1|12782.3|12811.6|12808.8|12815.1|12812.3|12781.1|12778.3|260
1666121700000|2022-10-18 19:35:00|12811.1|12808.3|12806.1|12803.3|12813.1|12810.3|12794.6|12791.8|168
1666122000000|2022-10-18 19:40:00|12805.6|12802.8|12815.1|12812.3|12816.6|12813.8|12804.6|12801.8|93
1666122300000|2022-10-18 19:45:00|12814.6|12811.8|12807.6|12804.8|12815.1|12812.3|12802.1|12799.3|155
1666122600000|2022-10-18 19:50:00|12807.1|12804.3|12809.6|12806.8|12821.6|12818.8|12804.1|12801.3|267
1666122900000|2022-10-18 19:55:00|12808.1|12805.3|12817.1|12814.3|12818.6|12815.8|12801.1|12798.3|276
1666123200000|2022-10-18 20:00:00|12820.1|12813.1|12856.3|12849.3|12866.2|12859.2|12782.9|12775.9|4
1666123500000|2022-10-18 20:05:00|12857.1|12850.1|12860.3|12853.3|12867.9|12860.9|12850|12843|0
1666123800000|2022-10-18 20:10:00|12859.5|12852.5|12865.3|12858.3|12873.8|12866.8|12856.9|12849.9|0
1666124100000|2022-10-18 20:15:00|12866.1|12859.1|12895.2|12888.2|12899.7|12892.7|12866.1|12859.1|0
1666124400000|2022-10-18 20:20:00|12895.6|12888.6|12887.8|12880.8|12896.5|12889.5|12881.7|12874.7|0
1666124700000|2022-10-18 20:25:00|12886.9|12879.9|12883.7|12876.7|12890.3|12883.3|12878.3|12871.3|0
1666125000000|2022-10-18 20:30:00|12885.4|12878.4|12878.8|12871.8|12887.9|12880.9|12876.1|12869.1|0
1666125300000|2022-10-18 20:35:00|12879.7|12872.7|12894.8|12887.8|12895.2|12888.2|12878|12871|0
1666125600000|2022-10-18 20:40:00|12894.4|12887.4|12902|12895|12903.8|12896.8|12893.9|12886.9|0
1666125900000|2022-10-18 20:45:00|12901.2|12894.2|12901.8|12894.8|12906|12899|12899.4|12892.4|0
1666126200000|2022-10-18 20:50:00|12902.6|12895.6|12891.5|12884.5|12903.4|12896.4|12891.5|12884.5|0
1666126500000|2022-10-18 20:55:00|12891.9|12884.9|12890.9|12883.9|12892.5|12885.5|12883.4|12876.4|0
1666126800000|2022-10-18 21:00:00|12890.7|12883.7|12893.6|12886.6|12894.3|12887.3|12890.6|12883.6|0
1666127100000|2022-10-18 21:05:00|12893.9|12886.9|12892.7|12885.7|12894.6|12887.6|12891.9|12884.9|0
1666127400000|2022-10-18 21:10:00|12892.6|12885.6|12895.6|12888.6|12896.1|12889.1|12892.4|12885.4|0
1666127700000|2022-10-18 21:15:00|12895.5|12888.5|12899.5|12892.5|12901.1|12894.1|12895.5|12888.5|0
1666128000000|2022-10-18 21:20:00|12899.2|12892.2|12900.9|12893.9|12900.9|12893.9|12898.4|12891.4|0
1666128300000|2022-10-18 21:25:00|12901|12894|12899|12892|12901.3|12894.3|12896.7|12889.7|0
1666128600000|2022-10-18 21:30:00|12898.8|12891.8|12900.7|12893.7|12900.7|12893.7|12897.9|12890.9|0
1666128900000|2022-10-18 21:35:00|12900.5|12893.5|12900.2|12893.2|12901.1|12894.1|12899.1|12892.1|0
1666129200000|2022-10-18 21:40:00|12900.3|12893.3|12899.8|12892.8|12900.6|12893.6|12898.7|12891.7|0
1666129500000|2022-10-18 21:45:00|12899.9|12892.9|12898.1|12891.1|12900.2|12893.2|12895.9|12888.9|0
1666129800000|2022-10-18 21:50:00|12898|12891|12897.9|12890.9|12898|12891|12894.5|12887.5|0
1666130100000|2022-10-18 21:55:00|12899.5|12892.5|12894.2|12887.2|12900.1|12893.1|12893|12886|0
1666130400000|2022-10-18 22:00:00|12895.8|12888.8|12880.2|12873.2|12898.3|12891.3|12878.5|12871.5|0
1666130700000|2022-10-18 22:05:00|12881.1|12874.1|12879.6|12872.6|12882|12875|12878.5|12871.5|0
1666131000000|2022-10-18 22:10:00|12879.5|12872.5|12881.1|12874.1|12883.6|12876.6|12879.4|12872.4|0
1666131300000|2022-10-18 22:15:00|12880.7|12873.7|12877.5|12870.5|12887|12880|12877.5|12870.5|0
1666131600000|2022-10-18 22:20:00|12877.9|12870.9|12882.1|12875.1|12882.1|12875.1|12874.8|12867.8|0
1666131900000|2022-10-18 22:25:00|12882.5|12875.5|12886.1|12879.1|12886.1|12879.1|12877.5|12870.5|0
1666132200000|2022-10-18 22:30:00|12885.2|12878.2|12888.1|12881.1|12891.2|12884.2|12882.6|12875.6|0
1666132500000|2022-10-18 22:35:00|12888.6|12881.6|12888.6|12881.6|12889.6|12882.6|12886|12879|0
1666132800000|2022-10-18 22:40:00|12889|12882|12898|12891|12900.7|12893.7|12888.6|12881.6|0
1666133100000|2022-10-18 22:45:00|12897.7|12890.7|12895.9|12888.9|12897.7|12890.7|12892.5|12885.5|0
1666133400000|2022-10-18 22:50:00|12896.3|12889.3|12899.3|12892.3|12901.8|12894.8|12895|12888|0
1666133700000|2022-10-18 22:55:00|12898.4|12891.4|12899.9|12892.9|12901.8|12894.8|12898.4|12891.4|0
1666134000000|2022-10-18 23:00:00|12900.3|12893.3|12905.8|12898.8|12905.8|12898.8|12898.2|12891.2|0
1666134300000|2022-10-18 23:05:00|12905.3|12898.3|12931.6|12924.6|12933.3|12926.3|12903.2|12896.2|0
1666134600000|2022-10-18 23:10:00|12930.8|12923.8|12943.7|12936.7|12944.6|12937.6|12929.1|12922.1|0
1666134900000|2022-10-18 23:15:00|12944.6|12937.6|12934.6|12927.6|12945.4|12938.4|12933.1|12926.1|0
1666135200000|2022-10-18 23:20:00|12935|12928|12938.1|12931.1|12946.7|12939.7|12934.6|12927.6|0
1666135500000|2022-10-18 23:25:00|12937.3|12930.3|12923.9|12916.9|12937.3|12930.3|12923.9|12916.9|0
1666135800000|2022-10-18 23:30:00|12923.7|12916.7|12932.6|12925.6|12934.3|12927.3|12923.1|12916.1|0
1666136100000|2022-10-18 23:35:00|12933.5|12926.5|12911.7|12904.7|12933.5|12926.5|12909.5|12902.5|0
1666136400000|2022-10-18 23:40:00|12910.8|12903.8|12904.4|12897.4|12911.7|12904.7|12899.3|12892.3|0
1666136700000|2022-10-18 23:45:00|12903.5|12896.5|12909|12902|12909.4|12902.4|12899.2|12892.2|0
1666137000000|2022-10-18 23:50:00|12908.6|12901.6|12905.4|12898.4|12914|12907|12905.4|12898.4|0
1666137300000|2022-10-18 23:55:00|12904.9|12897.9|12902.4|12895.4|12906.3|12899.3|12899.4|12892.4|0
1666137600000|2022-10-19 00:00:00|12898.9|12891.9|12907.2|12900.2|12920.8|12913.8|12894.6|12887.6|0
1666137900000|2022-10-19 00:05:00|12908.1|12901.1|12911.2|12904.2|12920.1|12913.1|12907.2|12900.2|0
1666138200000|2022-10-19 00:10:00|12912|12905|12882.9|12875.9|12912|12905|12881.7|12874.7|0
1666138500000|2022-10-19 00:15:00|12883.7|12876.7|12873.7|12868.7|12884.7|12879.7|12853.7|12848.7|149
1666138800000|2022-10-19 00:20:00|12873.2|12868.2|12876.2|12871.2|12879.2|12874.2|12865.2|12860.2|69
1666139100000|2022-10-19 00:25:00|12875.7|12870.7|12882.7|12877.7|12887.7|12882.7|12873.7|12868.7|38
1666139400000|2022-10-19 00:30:00|12882.2|12877.2|12886.2|12881.2|12891.7|12886.7|12879.2|12874.2|61
1666139700000|2022-10-19 00:35:00|12887.2|12882.2|12894.7|12889.7|12902.2|12897.2|12886.2|12881.2|134
1666140000000|2022-10-19 00:40:00|12894.2|12889.2|12902.7|12897.7|12906.2|12901.2|12893.2|12888.2|66
1666140300000|2022-10-19 00:45:00|12902.2|12897.2|12906.2|12901.2|12910.2|12905.2|12900.7|12895.7|94
1666140600000|2022-10-19 00:50:00|12906.7|12901.7|12911.2|12906.2|12913.2|12908.2|12903.7|12898.7|63
1666140900000|2022-10-19 00:55:00|12911.7|12906.7|12911.7|12906.7|12919.2|12914.2|12910.7|12905.7|44
1666141200000|2022-10-19 01:00:00|12912.2|12907.2|12908.7|12903.7|12914.2|12909.2|12903.2|12898.2|65
1666141500000|2022-10-19 01:05:00|12908.2|12903.2|12909.2|12904.2|12911.2|12906.2|12903.7|12898.7|32
1666141800000|2022-10-19 01:10:00|12908.7|12903.7|12911.7|12906.7|12913.2|12908.2|12907.2|12902.2|17
1666142100000|2022-10-19 01:15:00|12912.2|12907.2|12907.2|12902.2|12915.2|12910.2|12904.7|12899.7|24
1666142400000|2022-10-19 01:20:00|12907.7|12902.7|12908.7|12903.7|12910.2|12905.2|12903.7|12898.7|51
1666142700000|2022-10-19 01:25:00|12908.2|12903.2|12909.2|12904.2|12909.2|12904.2|12902.2|12897.2|21
1666143000000|2022-10-19 01:30:00|12908.7|12903.7|12923.2|12918.2|12923.2|12918.2|12905.7|12900.7|52
1666143300000|2022-10-19 01:35:00|12922.7|12917.7|12950.2|12945.2|12950.7|12945.7|12919.7|12914.7|147
1666143600000|2022-10-19 01:40:00|12949.7|12944.7|12937.2|12932.2|12949.7|12944.7|12936.7|12931.7|33
1666143900000|2022-10-19 01:45:00|12937.7|12932.7|12936.2|12931.2|12941.7|12936.7|12931.7|12926.7|24
1666144200000|2022-10-19 01:50:00|12936.7|12931.7|12937.2|12932.2|12944.2|12939.2|12934.2|12929.2|45
1666144500000|2022-10-19 01:55:00|12936.7|12931.7|12932.7|12927.7|12940.2|12935.2|12932.7|12927.7|18
1666144800000|2022-10-19 02:00:00|12933.2|12928.2|12928.2|12923.2|12934.2|12929.2|12928.2|12923.2|7
1666145100000|2022-10-19 02:05:00|12927.7|12922.7|12922.7|12917.7|12929.2|12924.2|12919.2|12914.2|22
1666145400000|2022-10-19 02:10:00|12922.2|12917.2|12923.2|12918.2|12925.7|12920.7|12918.2|12913.2|13
1666145700000|2022-10-19 02:15:00|12923.7|12918.7|12925.2|12920.2|12927.2|12922.2|12918.2|12913.2|15
1666146000000|2022-10-19 02:20:00|12925.7|12920.7|12921.2|12916.2|12926.2|12921.2|12920.2|12915.2|10
1666146300000|2022-10-19 02:25:00|12920.7|12915.7|12925.2|12920.2|12929.2|12924.2|12920.2|12915.2|25
1666146600000|2022-10-19 02:30:00|12924.7|12919.7|12910.7|12905.7|12926.7|12921.7|12910.2|12905.2|18
1666146900000|2022-10-19 02:35:00|12910.2|12905.2|12906.2|12901.2|12910.2|12905.2|12903.7|12898.7|11
1666147200000|2022-10-19 02:40:00|12905.7|12900.7|12904.2|12899.2|12908.2|12903.2|12899.7|12894.7|19
1666147500000|2022-10-19 02:45:00|12904.7|12899.7|12907.2|12902.2|12907.2|12902.2|12897.2|12892.2|28
1666147800000|2022-10-19 02:50:00|12907.7|12902.7|12906.2|12901.2|12909.7|12904.7|12905.2|12900.2|11
1666148100000|2022-10-19 02:55:00|12906.7|12901.7|12908.2|12903.2|12908.2|12903.2|12906.2|12901.2|2
1666148400000|2022-10-19 03:00:00|12907.7|12902.7|12904.2|12899.2|12913.2|12908.2|12903.7|12898.7|13
1666148700000|2022-10-19 03:05:00|12903.7|12898.7|12894.2|12889.2|12904.7|12899.7|12892.2|12887.2|13
1666149000000|2022-10-19 03:10:00|12894.7|12889.7|12888.2|12883.2|12897.2|12892.2|12886.2|12881.2|21
1666149300000|2022-10-19 03:15:00|12888.7|12883.7|12902.7|12897.7|12903.2|12898.2|12888.2|12883.2|16
1666149600000|2022-10-19 03:20:00|12903.2|12898.2|12899.2|12894.2|12907.2|12902.2|12899.2|12894.2|53
1666149900000|2022-10-19 03:25:00|12898.7|12893.7|12893.7|12888.7|12899.2|12894.2|12892.2|12887.2|8
1666150200000|2022-10-19 03:30:00|12894.2|12889.2|12898.2|12893.2|12901.2|12896.2|12893.2|12888.2|10
1666150500000|2022-10-19 03:35:00|12898.7|12893.7|12896.7|12891.7|12904.7|12899.7|12896.2|12891.2|6
1666150800000|2022-10-19 03:40:00|12896.2|12891.2|12896.2|12891.2|12901.7|12896.7|12896.2|12891.2|8
1666151100000|2022-10-19 03:45:00|12895.7|12890.7|12896.7|12891.7|12897.2|12892.2|12890.2|12885.2|10
1666151400000|2022-10-19 03:50:00|12897.2|12892.2|12896.2|12891.2|12899.7|12894.7|12892.7|12887.7|8
1666151700000|2022-10-19 03:55:00|12896.7|12891.7|12893.2|12888.2|12897.2|12892.2|12890.7|12885.7|9
1666152000000|2022-10-19 04:00:00|12892.7|12887.7|12895.2|12890.2|12898.7|12893.7|12891.2|12886.2|9
1666152300000|2022-10-19 04:05:00|12894.7|12889.7|12885.2|12880.2|12895.2|12890.2|12883.7|12878.7|66
1666152600000|2022-10-19 04:10:00|12885.7|12880.7|12893.2|12888.2|12894.7|12889.7|12884.2|12879.2|19
1666152900000|2022-10-19 04:15:00|12891.2|12886.2|12893.2|12888.2|12896.2|12891.2|12891.2|12886.2|12
1666153200000|2022-10-19 04:20:00|12892.7|12887.7|12887.2|12882.2|12895.7|12890.7|12887.2|12882.2|11
1666153500000|2022-10-19 04:25:00|12886.7|12881.7|12884.2|12879.2|12887.2|12882.2|12881.2|12876.2|11
1666153800000|2022-10-19 04:30:00|12883.7|12878.7|12883.7|12878.7|12886.2|12881.2|12880.2|12875.2|14
1666154100000|2022-10-19 04:35:00|12884.2|12879.2|12886.2|12881.2|12888.2|12883.2|12882.2|12877.2|21
1666154400000|2022-10-19 04:40:00|12885.7|12880.7|12884.2|12879.2|12888.2|12883.2|12881.7|12876.7|28
1666154700000|2022-10-19 04:45:00|12883.7|12878.7|12889.2|12884.2|12892.2|12887.2|12882.7|12877.7|29
1666155000000|2022-10-19 04:50:00|12889.7|12884.7|12884.7|12879.7|12891.2|12886.2|12883.2|12878.2|20
1666155300000|2022-10-19 04:55:00|12885.2|12880.2|12886.2|12881.2|12886.7|12881.7|12883.2|12878.2|21
1666155600000|2022-10-19 05:00:00|12885.7|12880.7|12887.7|12882.7|12895.2|12890.2|12882.2|12877.2|118
1666155900000|2022-10-19 05:05:00|12886.7|12881.7|12891.7|12886.7|12892.2|12887.2|12885.2|12880.2|48
1666156200000|2022-10-19 05:10:00|12891.2|12886.2|12888.7|12883.7|12897.2|12892.2|12887.2|12882.2|120
1666156500000|2022-10-19 05:15:00|12889.2|12884.2|12880.2|12875.2|12890.7|12885.7|12879.7|12874.7|50
1666156800000|2022-10-19 05:20:00|12879.7|12874.7|12873.2|12868.2|12883.7|12878.7|12872.7|12867.7|60
1666157100000|2022-10-19 05:25:00|12873.7|12868.7|12868.2|12863.2|12874.2|12869.2|12865.2|12860.2|74
1666157400000|2022-10-19 05:30:00|12867.7|12862.7|12856.2|12851.2|12868.7|12863.7|12855.2|12850.2|61
1666157700000|2022-10-19 05:35:00|12854.7|12849.7|12858.7|12853.7|12862.2|12857.2|12847.2|12842.2|59
1666158000000|2022-10-19 05:40:00|12857.2|12852.2|12863.2|12858.2|12863.2|12858.2|12853.7|12848.7|29
1666158300000|2022-10-19 05:45:00|12863.7|12858.7|12864.2|12859.2|12865.7|12860.7|12858.7|12853.7|52
1666158600000|2022-10-19 05:50:00|12863.7|12858.7|12868.7|12863.7|12871.2|12866.2|12859.7|12854.7|56
1666158900000|2022-10-19 05:55:00|12869.2|12864.2|12853.2|12848.2|12871.2|12866.2|12853.2|12848.2|63
1666159200000|2022-10-19 06:00:00|12852.1|12849.3|12829.1|12826.3|12856.1|12853.3|12826.1|12823.3|375
1666159500000|2022-10-19 06:05:00|12829.6|12826.8|12840.6|12837.8|12844.6|12841.8|12822.1|12819.3|419
1666159800000|2022-10-19 06:10:00|12840.1|12837.3|12836.1|12833.3|12844.6|12841.8|12831.1|12828.3|169
1666160100000|2022-10-19 06:15:00|12836.6|12833.8|12834.1|12831.3|12839.1|12836.3|12818.1|12815.3|199
1666160400000|2022-10-19 06:20:00|12833.6|12830.8|12821.1|12818.3|12836.1|12833.3|12817.6|12814.8|197
1666160700000|2022-10-19 06:25:00|12820.6|12817.8|12820.1|12817.3|12821.1|12818.3|12809.1|12806.3|117
1666161000000|2022-10-19 06:30:00|12819.6|12816.8|12817.1|12814.3|12826.1|12823.3|12810.1|12807.3|103
1666161300000|2022-10-19 06:35:00|12817.6|12814.8|12823.1|12820.3|12829.6|12826.8|12817.6|12814.8|136
1666161600000|2022-10-19 06:40:00|12823.6|12820.8|12813.1|12810.3|12826.1|12823.3|12807.1|12804.3|152
1666161900000|2022-10-19 06:45:00|12812.6|12809.8|12824.1|12821.3|12830.1|12827.3|12810.1|12807.3|124
1666162200000|2022-10-19 06:50:00|12824.6|12821.8|12829.6|12826.8|12829.6|12826.8|12821.1|12818.3|228
1666162500000|2022-10-19 06:55:00|12831.1|12828.3|12809.6|12806.8|12831.1|12828.3|12808.1|12805.3|377
1666162800000|2022-10-19 07:00:00|12809.1|12806.3|12796.4|12795|12826.4|12825|12792.4|12791|1891
1666163100000|2022-10-19 07:05:00|12795.9|12794.5|12775.9|12774.5|12799.9|12798.5|12771.4|12770|1099
1666163400000|2022-10-19 07:10:00|12776.4|12775|12780.9|12779.5|12806.4|12805|12772.4|12771|818
1666163700000|2022-10-19 07:15:00|12780.4|12779|12804.4|12803|12813.4|12812|12777.9|12776.5|549
1666164000000|2022-10-19 07:20:00|12803.9|12802.5|12792.4|12791|12813.4|12812|12789.9|12788.5|452
1666164300000|2022-10-19 07:25:00|12792.9|12791.5|12759.9|12758.5|12793.4|12792|12752.4|12751|578
1666164600000|2022-10-19 07:30:00|12760.4|12759|12735.4|12734|12761.9|12760.5|12731.4|12730|1107
1666164900000|2022-10-19 07:35:00|12734.9|12733.5|12749.9|12748.5|12755.4|12754|12726.9|12725.5|621
1666165200000|2022-10-19 07:40:00|12749.3|12747.9|12762.8|12761.4|12768.8|12767.4|12748.8|12747.4|407
1666165500000|2022-10-19 07:45:00|12762.3|12760.9|12767.3|12765.9|12771.8|12770.4|12750.8|12749.4|381
1666165800000|2022-10-19 07:50:00|12769.3|12767.9|12781.3|12779.9|12787.8|12786.4|12768.3|12766.9|548
1666166100000|2022-10-19 07:55:00|12781.8|12780.4|12776.3|12774.9|12784.3|12782.9|12770.3|12768.9|254
1666166400000|2022-10-19 08:00:00|12776.8|12775.4|12762.8|12761.4|12776.8|12775.4|12756.8|12755.4|279
1666166700000|2022-10-19 08:05:00|12762.3|12760.9|12755.8|12754.4|12770.3|12768.9|12751.3|12749.9|288
1666167000000|2022-10-19 08:10:00|12756.3|12754.9|12734.3|12732.9|12756.8|12755.4|12733.3|12731.9|435
1666167300000|2022-10-19 08:15:00|12733.8|12732.4|12722.8|12721.4|12734.8|12733.4|12722.3|12720.9|471
1666167600000|2022-10-19 08:20:00|12722.3|12720.9|12715.3|12713.9|12723.3|12721.9|12707.8|12706.4|571
1666167900000|2022-10-19 08:25:00|12714.8|12713.4|12715.3|12713.9|12717.3|12715.9|12707.3|12705.9|353
1666168200000|2022-10-19 08:30:00|12714.8|12713.4|12729.8|12728.4|12735.3|12733.9|12714.3|12712.9|391
1666168500000|2022-10-19 08:35:00|12729.3|12727.9|12714.3|12712.9|12730.8|12729.4|12712.8|12711.4|322
1666168800000|2022-10-19 08:40:00|12712.8|12711.4|12732.8|12731.4|12737.8|12736.4|12712.8|12711.4|247
1666169100000|2022-10-19 08:45:00|12732.3|12730.9|12728.3|12726.9|12733.3|12731.9|12724.8|12723.4|227
1666169400000|2022-10-19 08:50:00|12727.8|12726.4|12736.3|12734.9|12740.3|12738.9|12724.3|12722.9|220
1666169700000|2022-10-19 08:55:00|12735.8|12734.4|12737.8|12736.4|12741.8|12740.4|12726.8|12725.4|224
1666170000000|2022-10-19 09:00:00|12737.3|12735.9|12740.3|12738.9|12743.8|12742.4|12732.8|12731.4|369
1666170300000|2022-10-19 09:05:00|12739.8|12738.4|12762.8|12761.4|12763.8|12762.4|12737.8|12736.4|597
1666170600000|2022-10-19 09:10:00|12762.3|12760.9|12759.3|12757.9|12765.3|12763.9|12751.8|12750.4|313
1666170900000|2022-10-19 09:15:00|12759.8|12758.4|12749.3|12747.9|12768.8|12767.4|12748.8|12747.4|313
1666171200000|2022-10-19 09:20:00|12749.8|12748.4|12746.3|12744.9|12753.3|12751.9|12742.8|12741.4|294
1666171500000|2022-10-19 09:25:00|12745.8|12744.4|12757.3|12755.9|12760.3|12758.9|12739.3|12737.9|198
1666171800000|2022-10-19 09:30:00|12757.8|12756.4|12776.8|12775.4|12779.8|12778.4|12756.3|12754.9|400
1666172100000|2022-10-19 09:35:00|12776.3|12774.9|12769.8|12768.4|12779.3|12777.9|12766.3|12764.9|410
1666172400000|2022-10-19 09:40:00|12769.3|12767.9|12777.8|12776.4|12785.3|12783.9|12768.8|12767.4|389
1666172700000|2022-10-19 09:45:00|12777.3|12775.9|12779.3|12777.9|12783.8|12782.4|12769.3|12767.9|197
1666173000000|2022-10-19 09:50:00|12779.8|12778.4|12794.3|12792.9|12796.3|12794.9|12776.3|12774.9|421
1666173300000|2022-10-19 09:55:00|12794.8|12793.4|12806.3|12804.9|12809.3|12807.9|12794.3|12792.9|427
1666173600000|2022-10-19 10:00:00|12805.8|12804.4|12802.3|12800.9|12809.8|12808.4|12790.3|12788.9|492
1666173900000|2022-10-19 10:05:00|12802.8|12801.4|12804.8|12803.4|12809.3|12807.9|12798.3|12796.9|504
1666174200000|2022-10-19 10:10:00|12804.3|12802.9|12783.8|12782.4|12809.8|12808.4|12777.3|12775.9|305
1666174500000|2022-10-19 10:15:00|12784.3|12782.9|12797.8|12796.4|12800.3|12798.9|12783.8|12782.4|210
1666174800000|2022-10-19 10:20:00|12798.3|12796.9|12791.3|12789.9|12798.8|12797.4|12779.3|12777.9|216
1666175100000|2022-10-19 10:25:00|12790.8|12789.4|12771.8|12770.4|12797.8|12796.4|12769.8|12768.4|256
1666175400000|2022-10-19 10:30:00|12772.3|12770.9|12779.8|12778.4|12785.3|12783.9|12770.3|12768.9|418
1666175700000|2022-10-19 10:35:00|12780.3|12778.9|12768.8|12767.4|12787.3|12785.9|12767.8|12766.4|177
1666176000000|2022-10-19 10:40:00|12768.3|12766.9|12754.8|12753.4|12769.3|12767.9|12753.3|12751.9|519
1666176300000|2022-10-19 10:45:00|12755.3|12753.9|12767.3|12765.9|12770.3|12768.9|12754.3|12752.9|300
1666176600000|2022-10-19 10:50:00|12767.8|12766.4|12772.3|12770.9|12777.8|12776.4|12766.3|12764.9|305
1666176900000|2022-10-19 10:55:00|12771.8|12770.4|12777.3|12775.9|12777.3|12775.9|12767.3|12765.9|188
1666177200000|2022-10-19 11:00:00|12777.8|12776.4|12792.3|12790.9|12793.8|12792.4|12774.3|12772.9|274
1666177500000|2022-10-19 11:05:00|12793.3|12791.9|12780.8|12779.4|12793.8|12792.4|12778.8|12777.4|301
1666177800000|2022-10-19 11:10:00|12780.3|12778.9|12748.8|12747.4|12780.8|12779.4|12742.8|12741.4|379
1666178100000|2022-10-19 11:15:00|12749.3|12747.9|12737.8|12736.4|12754.8|12753.4|12736.3|12734.9|455
1666178400000|2022-10-19 11:20:00|12737.3|12735.9|12748.3|12746.9|12753.3|12751.9|12737.3|12735.9|384
1666178700000|2022-10-19 11:25:00|12748.8|12747.4|12729.8|12728.4|12748.8|12747.4|12724.8|12723.4|394
1666179000000|2022-10-19 11:30:00|12729.3|12727.9|12735.8|12734.4|12738.3|12736.9|12723.3|12721.9|438
1666179300000|2022-10-19 11:35:00|12735.3|12733.9|12738.3|12736.9|12748.3|12746.9|12735.3|12733.9|250
1666179600000|2022-10-19 11:40:00|12738.7|12737.3|12739.2|12737.8|12745.2|12743.8|12735.7|12734.3|126
1666179900000|2022-10-19 11:45:00|12738.7|12737.3|12754.7|12753.3|12757.7|12756.3|12728.2|12726.8|851
1666180200000|2022-10-19 11:50:00|12755.2|12753.8|12748.2|12746.8|12758.7|12757.3|12744.7|12743.3|384
1666180500000|2022-10-19 11:55:00|12748.7|12747.3|12766.2|12764.8|12768.2|12766.8|12747.2|12745.8|224
1666180800000|2022-10-19 12:00:00|12765.7|12764.3|12745.2|12743.8|12769.2|12767.8|12742.7|12741.3|428
1666181100000|2022-10-19 12:05:00|12745.7|12744.3|12735.7|12734.3|12751.7|12750.3|12728.2|12726.8|341
1666181400000|2022-10-19 12:10:00|12736.2|12734.8|12754.7|12753.3|12756.2|12754.8|12735.2|12733.8|310
1666181700000|2022-10-19 12:15:00|12755.2|12753.8|12754.7|12753.3|12759.7|12758.3|12749.7|12748.3|200
1666182000000|2022-10-19 12:20:00|12755.2|12753.8|12753.7|12752.3|12755.7|12754.3|12744.2|12742.8|210
1666182300000|2022-10-19 12:25:00|12753.2|12751.8|12749.2|12747.8|12755.7|12754.3|12738.7|12737.3|205
1666182600000|2022-10-19 12:30:00|12748.7|12747.3|12734.7|12733.3|12748.7|12747.3|12720.7|12719.3|537
1666182900000|2022-10-19 12:35:00|12734.2|12732.8|12733.2|12731.8|12742.7|12741.3|12730.2|12728.8|308
1666183200000|2022-10-19 12:40:00|12732.7|12731.3|12721.7|12720.3|12750.7|12749.3|12721.2|12719.8|309
1666183500000|2022-10-19 12:45:00|12721.2|12719.8|12740.2|12738.8|12740.7|12739.3|12721.2|12719.8|186
1666183800000|2022-10-19 12:50:00|12739.7|12738.3|12740.7|12739.3|12751.7|12750.3|12738.7|12737.3|287
1666184100000|2022-10-19 12:55:00|12741.2|12739.8|12745.7|12744.3|12750.2|12748.8|12736.7|12735.3|168
1666184400000|2022-10-19 13:00:00|12746.2|12744.8|12739.2|12737.8|12747.7|12746.3|12735.2|12733.8|198
1666184700000|2022-10-19 13:05:00|12738.7|12737.3|12733.7|12732.3|12747.2|12745.8|12728.2|12726.8|330
1666185000000|2022-10-19 13:10:00|12734.7|12733.3|12741.2|12739.8|12747.7|12746.3|12730.2|12728.8|223
1666185300000|2022-10-19 13:15:00|12740.7|12739.3|12742.7|12741.3|12746.2|12744.8|12729.7|12728.3|235
1666185600000|2022-10-19 13:20:00|12743.2|12741.8|12746.7|12745.3|12751.7|12750.3|12734.7|12733.3|276
1666185900000|2022-10-19 13:25:00|12746.2|12744.8|12749.7|12748.3|12751.7|12750.3|12742.2|12740.8|271
1666186200000|2022-10-19 13:30:00|12745.2|12743.8|12778.2|12776.8|12781.2|12779.8|12744.7|12743.3|1037
1666186500000|2022-10-19 13:35:00|12778.7|12777.3|12761.2|12759.8|12782.7|12781.3|12759.2|12757.8|653
1666186800000|2022-10-19 13:40:00|12760.7|12759.3|12734.2|12732.8|12765.7|12764.3|12723.7|12722.3|782
1666187100000|2022-10-19 13:45:00|12733.2|12731.8|12706.2|12704.8|12739.2|12737.8|12703.2|12701.8|672
1666187400000|2022-10-19 13:50:00|12704.7|12703.3|12728.7|12727.3|12734.7|12733.3|12704.2|12702.8|669
1666187700000|2022-10-19 13:55:00|12728.2|12726.8|12721.7|12720.3|12736.2|12734.8|12717.7|12716.3|456
1666188000000|2022-10-19 14:00:00|12720.7|12719.3|12743.2|12741.8|12743.7|12742.3|12714.2|12712.8|622
1666188300000|2022-10-19 14:05:00|12742.7|12741.3|12744.7|12743.3|12752.2|12750.8|12737.7|12736.3|669
1666188600000|2022-10-19 14:10:00|12744.3|12742.9|12760.8|12759.4|12764.3|12762.9|12728.8|12727.4|613
1666188900000|2022-10-19 14:15:00|12761.3|12759.9|12770.3|12768.9|12775.3|12773.9|12760.8|12759.4|453
1666189200000|2022-10-19 14:20:00|12770.8|12769.4|12790.8|12789.4|12794.3|12792.9|12765.8|12764.4|1048
1666189500000|2022-10-19 14:25:00|12791.8|12790.4|12791.3|12789.9|12799.8|12798.4|12780.3|12778.9|606
1666189800000|2022-10-19 14:30:00|12791.8|12790.4|12777.8|12776.4|12796.3|12794.9|12776.3|12774.9|638
1666190100000|2022-10-19 14:35:00|12778.3|12776.9|12785.8|12784.4|12787.8|12786.4|12774.8|12773.4|348
1666190400000|2022-10-19 14:40:00|12786.8|12785.4|12773.3|12771.9|12786.8|12785.4|12767.8|12766.4|523
1666190700000|2022-10-19 14:45:00|12773.8|12772.4|12768.8|12767.4|12783.3|12781.9|12765.3|12763.9|399
1666191000000|2022-10-19 14:50:00|12769.3|12767.9|12761.3|12759.9|12771.8|12770.4|12758.3|12756.9|354
1666191300000|2022-10-19 14:55:00|12761.8|12760.4|12755.3|12753.9|12761.8|12760.4|12750.3|12748.9|410
1666191600000|2022-10-19 15:00:00|12754.8|12753.4|12742.3|12740.9|12762.3|12760.9|12740.3|12738.9|606
1666191900000|2022-10-19 15:05:00|12742.8|12741.4|12755.8|12754.4|12760.3|12758.9|12742.8|12741.4|483
1666192200000|2022-10-19 15:10:00|12755.3|12753.9|12762.8|12761.4|12771.3|12769.9|12753.3|12751.9|414
1666192500000|2022-10-19 15:15:00|12763.3|12761.9|12770.3|12768.9|12775.3|12773.9|12760.3|12758.9|389
1666192800000|2022-10-19 15:20:00|12769.8|12768.4|12759.3|12757.9|12774.8|12773.4|12758.3|12756.9|526
1666193100000|2022-10-19 15:25:00|12759.8|12758.4|12758.3|12756.9|12761.8|12760.4|12747.3|12745.9|1061
1666193400000|2022-10-19 15:30:00|12759|12756.2|12746|12743.2|12760|12757.2|12744|12741.2|1183
1666193700000|2022-10-19 15:35:00|12745.5|12742.7|12757.5|12754.7|12757.5|12754.7|12730|12727.2|822
1666194000000|2022-10-19 15:40:00|12758|12755.2|12752.5|12749.7|12760|12757.2|12747|12744.2|351
1666194300000|2022-10-19 15:45:00|12754.5|12751.7|12761|12758.2|12766|12763.2|12753|12750.2|262
1666194600000|2022-10-19 15:50:00|12760.5|12757.7|12769.5|12766.7|12773|12770.2|12756.5|12753.7|207
1666194900000|2022-10-19 15:55:00|12770|12767.2|12760.5|12757.7|12772|12769.2|12759|12756.2|123
1666195200000|2022-10-19 16:00:00|12760|12757.2|12752|12749.2|12763|12760.2|12747|12744.2|270
1666195500000|2022-10-19 16:05:00|12751.5|12748.7|12740|12737.2|12753|12750.2|12736|12733.2|151
1666195800000|2022-10-19 16:10:00|12739.5|12736.7|12739|12736.2|12746.5|12743.7|12734.5|12731.7|111
1666196100000|2022-10-19 16:15:00|12739.5|12736.7|12747.5|12744.7|12748|12745.2|12736|12733.2|122
1666196400000|2022-10-19 16:20:00|12748|12745.2|12739.5|12736.7|12749|12746.2|12735.5|12732.7|70
1666196700000|2022-10-19 16:25:00|12739|12736.2|12731|12728.2|12739.5|12736.7|12724.5|12721.7|216
1666197000000|2022-10-19 16:30:00|12730.5|12727.7|12742|12739.2|12744.5|12741.7|12728|12725.2|124
1666197300000|2022-10-19 16:35:00|12741.5|12738.7|12732.5|12729.7|12746.5|12743.7|12730.5|12727.7|93
1666197600000|2022-10-19 16:40:00|12732|12729.2|12711|12708.2|12733.5|12730.7|12708|12705.2|288
1666197900000|2022-10-19 16:45:00|12711.5|12708.7|12701.5|12698.7|12712|12709.2|12697.5|12694.7|328
1666198200000|2022-10-19 16:50:00|12701|12698.2|12705|12702.2|12713.5|12710.7|12700|12697.2|189
1666198500000|2022-10-19 16:55:00|12705.5|12702.7|12706|12703.2|12709|12706.2|12701|12698.2|176
1666198800000|2022-10-19 17:00:00|12705.5|12702.7|12675|12672.2|12710.5|12707.7|12673|12670.2|524
1666199100000|2022-10-19 17:05:00|12674.5|12671.7|12690.5|12687.7|12691.5|12688.7|12670.5|12667.7|471
1666199400000|2022-10-19 17:10:00|12690|12687.2|12691.5|12688.7|12698|12695.2|12685|12682.2|210
1666199700000|2022-10-19 17:15:00|12692|12689.2|12684|12681.2|12701|12698.2|12682.5|12679.7|255
1666200000000|2022-10-19 17:20:00|12684.5|12681.7|12693.5|12690.7|12696|12693.2|12684|12681.2|107
1666200300000|2022-10-19 17:25:00|12694|12691.2|12695.5|12692.7|12708.5|12705.7|12692|12689.2|191
1666200600000|2022-10-19 17:30:00|12695|12692.2|12696|12693.2|12702.5|12699.7|12692.5|12689.7|104
1666200900000|2022-10-19 17:35:00|12695.5|12692.7|12686|12683.2|12702.5|12699.7|12685|12682.2|72
1666201200000|2022-10-19 17:40:00|12685.5|12682.7|12695.5|12692.7|12696.5|12693.7|12680|12677.2|98
1666201500000|2022-10-19 17:45:00|12695|12692.2|12689.5|12686.7|12701|12698.2|12686.5|12683.7|103
1666201800000|2022-10-19 17:50:00|12690|12687.2|12700|12697.2|12700|12697.2|12684|12681.2|86
1666202100000|2022-10-19 17:55:00|12699.5|12696.7|12700.5|12697.7|12703.5|12700.7|12692|12689.2|84
1666202400000|2022-10-19 18:00:00|12701|12698.2|12711.5|12708.7|12718|12715.2|12695.5|12692.7|180
1666202700000|2022-10-19 18:05:00|12712|12709.2|12720|12717.2|12728|12725.2|12708|12705.2|150
1666203000000|2022-10-19 18:10:00|12720.5|12717.7|12725.5|12722.7|12727|12724.2|12716.5|12713.7|88
1666203300000|2022-10-19 18:15:00|12726.5|12723.7|12726|12723.2|12738.5|12735.7|12722.5|12719.7|272
1666203600000|2022-10-19 18:20:00|12726.5|12723.7|12726.5|12723.7|12728|12725.2|12721|12718.2|103
1666203900000|2022-10-19 18:25:00|12726|12723.2|12729.5|12726.7|12732.5|12729.7|12720.5|12717.7|139
1666204200000|2022-10-19 18:30:00|12729|12726.2|12728.5|12725.7|12733.5|12730.7|12722|12719.2|98
1666204500000|2022-10-19 18:35:00|12729|12726.2|12718|12715.2|12730|12727.2|12717|12714.2|90
1666204800000|2022-10-19 18:40:00|12717.5|12714.7|12710|12707.2|12723|12720.2|12710|12707.2|102
1666205100000|2022-10-19 18:45:00|12710.5|12707.7|12707|12704.2|12715.5|12712.7|12705.5|12702.7|78
1666205400000|2022-10-19 18:50:00|12706.5|12703.7|12706|12703.2|12709|12706.2|12704.5|12701.7|53
1666205700000|2022-10-19 18:55:00|12705.5|12702.7|12706|12703.2|12711|12708.2|12703|12700.2|67
1666206000000|2022-10-19 19:00:00|12706.5|12703.7|12706.5|12703.7|12719.5|12716.7|12702|12699.2|84
1666206300000|2022-10-19 19:05:00|12707|12704.2|12716|12713.2|12718|12715.2|12702|12699.2|94
1666206600000|2022-10-19 19:10:00|12716.5|12713.7|12721|12718.2|12727|12724.2|12715.5|12712.7|109
1666206900000|2022-10-19 19:15:00|12720.5|12717.7|12731.5|12728.7|12739|12736.2|12719|12716.2|123
1666207200000|2022-10-19 19:20:00|12731|12728.2|12720.5|12717.7|12735.5|12732.7|12719.5|12716.7|84
1666207500000|2022-10-19 19:25:00|12720|12717.2|12716.5|12713.7|12724|12721.2|12711|12708.2|112
1666207800000|2022-10-19 19:30:00|12717|12714.2|12723.5|12720.7|12724|12721.2|12711.5|12708.7|114
1666208100000|2022-10-19 19:35:00|12723|12720.2|12722|12719.2|12729|12726.2|12718|12715.2|60
1666208400000|2022-10-19 19:40:00|12721.5|12718.7|12726|12723.2|12732|12729.2|12719.5|12716.7|43
1666208700000|2022-10-19 19:45:00|12727|12724.2|12721|12718.2|12730|12727.2|12715.5|12712.7|111
1666209000000|2022-10-19 19:50:00|12717|12714.2|12738|12735.2|12739|12736.2|12717|12714.2|232
1666209300000|2022-10-19 19:55:00|12737.5|12734.7|12736|12733.2|12743|12740.2|12735|12732.2|267
1666209600000|2022-10-19 20:00:00|12739.9|12732.9|12760.4|12753.4|12765.9|12758.9|12732.8|12725.8|9
1666209900000|2022-10-19 20:05:00|12761|12754|12733.8|12726.8|12773.5|12766.5|12721.6|12714.6|0
1666210200000|2022-10-19 20:10:00|12733.2|12726.2|12740.1|12733.1|12744.5|12737.5|12731.2|12724.2|0
1666210500000|2022-10-19 20:15:00|12739.7|12732.7|12737|12730|12740.1|12733.1|12727.1|12720.1|0
1666210800000|2022-10-19 20:20:00|12736.7|12729.7|12730.9|12723.9|12738|12731|12730.3|12723.3|0
1666211100000|2022-10-19 20:25:00|12731.6|12724.6|12739|12732|12739|12732|12729.6|12722.6|0
1666211400000|2022-10-19 20:30:00|12738.4|12731.4|12749.8|12742.8|12755.7|12748.7|12738.4|12731.4|0
1666211700000|2022-10-19 20:35:00|12750.1|12743.1|12749.3|12742.3|12755.1|12748.1|12747|12740|0
1666212000000|2022-10-19 20:40:00|12748.6|12741.6|12742.5|12735.5|12749.9|12742.9|12741.2|12734.2|0
1666212300000|2022-10-19 20:45:00|12741.9|12734.9|12748|12741|12750.3|12743.3|12741.9|12734.9|0
1666212600000|2022-10-19 20:50:00|12748.4|12741.4|12742.6|12735.6|12750|12743|12741.3|12734.3|0
1666212900000|2022-10-19 20:55:00|12743.2|12736.2|12744.9|12737.9|12747.6|12740.6|12743.2|12736.2|0
1666213200000|2022-10-19 21:00:00|12745.6|12738.6|12743.1|12736.1|12745.6|12738.6|12743.1|12736.1|0
1666213500000|2022-10-19 21:05:00|12742.9|12735.9|12743.2|12736.2|12744.1|12737.1|12742.1|12735.1|0
1666213800000|2022-10-19 21:10:00|12743.1|12736.1|12742.1|12735.1|12743.1|12736.1|12741.4|12734.4|0
1666214100000|2022-10-19 21:15:00|12742.3|12735.3|12740.3|12733.3|12742.4|12735.4|12738.8|12731.8|0
1666214400000|2022-10-19 21:20:00|12740|12733|12739|12732|12740.3|12733.3|12738.7|12731.7|0
1666214700000|2022-10-19 21:25:00|12738.9|12731.9|12738.8|12731.8|12739.2|12732.2|12737.4|12730.4|0
1666215000000|2022-10-19 21:30:00|12738.7|12731.7|12741.7|12734.7|12742.3|12735.3|12737.3|12730.3|0
1666215300000|2022-10-19 21:35:00|12743.5|12736.5|12740.9|12733.9|12743.5|12736.5|12739.7|12732.7|0
1666215600000|2022-10-19 21:40:00|12740.8|12733.8|12742.3|12735.3|12743.7|12736.7|12740.8|12733.8|0
1666215900000|2022-10-19 21:45:00|12742.7|12735.7|12742.7|12735.7|12743.8|12736.8|12741.8|12734.8|0
1666216200000|2022-10-19 21:50:00|12744.3|12737.3|12741.7|12734.7|12744.3|12737.3|12741.4|12734.4|0
1666216500000|2022-10-19 21:55:00|12741.8|12734.8|12741.9|12734.9|12742.7|12735.7|12741.2|12734.2|0
1666216800000|2022-10-19 22:00:00|12739.8|12732.8|12736.6|12729.6|12743.7|12736.7|12729.2|12722.2|0
1666217100000|2022-10-19 22:05:00|12737.3|12730.3|12733.9|12726.9|12739.5|12732.5|12728.7|12721.7|0
1666217400000|2022-10-19 22:10:00|12734.5|12727.5|12741.9|12734.9|12742.9|12735.9|12734.2|12727.2|0
1666217700000|2022-10-19 22:15:00|12742.2|12735.2|12746|12739|12747.3|12740.3|12741.6|12734.6|0
1666218000000|2022-10-19 22:20:00|12746.7|12739.7|12744.4|12737.4|12747|12740|12740.2|12733.2|0
1666218300000|2022-10-19 22:25:00|12744.7|12737.7|12744.4|12737.4|12746.3|12739.3|12739.2|12732.2|0
1666218600000|2022-10-19 22:30:00|12744.8|12737.8|12740.4|12733.4|12747.4|12740.4|12739.7|12732.7|0
1666218900000|2022-10-19 22:35:00|12740|12733|12732.3|12725.3|12741.6|12734.6|12732.3|12725.3|0
1666219200000|2022-10-19 22:40:00|12732.9|12725.9|12729|12722|12732.9|12725.9|12727.4|12720.4|0
1666219500000|2022-10-19 22:45:00|12728|12721|12722|12715|12728.3|12721.3|12721.9|12714.9|0
1666219800000|2022-10-19 22:50:00|12721.7|12714.7|12714.6|12707.6|12722.9|12715.9|12713.2|12706.2|0
1666220100000|2022-10-19 22:55:00|12714.3|12707.3|12714.2|12707.2|12714.6|12707.6|12708.8|12701.8|0
1666220400000|2022-10-19 23:00:00|12712.2|12705.2|12707.2|12700.2|12716.6|12709.6|12706.9|12699.9|0
1666220700000|2022-10-19 23:05:00|12706.9|12699.9|12711.6|12704.6|12712.2|12705.2|12705.5|12698.5|0
1666221000000|2022-10-19 23:10:00|12710.9|12703.9|12710.4|12703.4|12714.2|12707.2|12709.3|12702.3|0
1666221300000|2022-10-19 23:15:00|12710.7|12703.7|12705.1|12698.1|12711|12704|12701.6|12694.6|0
1666221600000|2022-10-19 23:20:00|12704.8|12697.8|12708.9|12701.9|12708.9|12701.9|12702.4|12695.4|0
1666221900000|2022-10-19 23:25:00|12708.3|12701.3|12702|12695|12709.6|12702.6|12701.4|12694.4|0
1666222200000|2022-10-19 23:30:00|12701.4|12694.4|12701.9|12694.9|12703.2|12696.2|12699.4|12692.4|0
1666222500000|2022-10-19 23:35:00|12701.6|12694.6|12701.5|12694.5|12703.1|12696.1|12699.2|12692.2|0
1666222800000|2022-10-19 23:40:00|12701.1|12694.1|12703.5|12696.5|12704.5|12697.5|12700.4|12693.4|0
1666223100000|2022-10-19 23:45:00|12702.9|12695.9|12695|12688|12704.2|12697.2|12694.8|12687.8|0
1666223400000|2022-10-19 23:50:00|12695.4|12688.4|12702.2|12695.2|12703.5|12696.5|12695|12688|0
1666223700000|2022-10-19 23:55:00|12701.9|12694.9|12705.2|12698.2|12706.7|12699.7|12701.9|12694.9|0
1666224000000|2022-10-20 00:00:00|12704.8|12697.8|12701.3|12694.3|12710.7|12703.7|12701.3|12694.3|0
1666224300000|2022-10-20 00:05:00|12700|12693|12706.6|12699.6|12707.9|12700.9|12697.4|12690.4|0
1666224600000|2022-10-20 00:10:00|12707.3|12700.3|12719.2|12712.2|12719.8|12712.8|12704.7|12697.7|0
1666224900000|2022-10-20 00:15:00|12718.5|12711.5|12717.6|12712.6|12728.1|12723.1|12714.6|12709.6|109
1666225200000|2022-10-20 00:20:00|12718.1|12713.1|12710.6|12705.6|12719.6|12714.6|12707.6|12702.6|81
1666225500000|2022-10-20 00:25:00|12710.1|12705.1|12706.6|12701.6|12712.1|12707.1|12706.1|12701.1|21
1666225800000|2022-10-20 00:30:00|12707.1|12702.1|12702.1|12697.1|12720.6|12715.6|12700.6|12695.6|40
1666226100000|2022-10-20 00:35:00|12702.6|12697.6|12700.6|12695.6|12705.1|12700.1|12698.6|12693.6|14
1666226400000|2022-10-20 00:40:00|12701.1|12696.1|12679.1|12674.1|12704.6|12699.6|12672.6|12667.6|58
1666226700000|2022-10-20 00:45:00|12678.6|12673.6|12678.1|12673.1|12684.1|12679.1|12672.1|12667.1|19
1666227000000|2022-10-20 00:50:00|12677.6|12672.6|12684.6|12679.6|12690.1|12685.1|12677.1|12672.1|15
1666227300000|2022-10-20 00:55:00|12685.6|12680.6|12688.1|12683.1|12690.1|12685.1|12678.6|12673.6|34
1666227600000|2022-10-20 01:00:00|12687.6|12682.6|12685.1|12680.1|12688.1|12683.1|12678.1|12673.1|9
1666227900000|2022-10-20 01:05:00|12685.6|12680.6|12683.6|12678.6|12687.6|12682.6|12679.1|12674.1|13
1666228200000|2022-10-20 01:10:00|12683.1|12678.1|12671.6|12666.6|12684.1|12679.1|12665.6|12660.6|39
1666228500000|2022-10-20 01:15:00|12671.1|12666.1|12676.1|12671.1|12680.1|12675.1|12662.1|12657.1|76
1666228800000|2022-10-20 01:20:00|12675.6|12670.6|12668.6|12663.6|12676.1|12671.1|12663.1|12658.1|53
1666229100000|2022-10-20 01:25:00|12668.1|12663.1|12672.1|12667.1|12674.1|12669.1|12663.6|12658.6|26
1666229400000|2022-10-20 01:30:00|12671.6|12666.6|12659.1|12654.1|12671.6|12666.6|12652.1|12647.1|37
1666229700000|2022-10-20 01:35:00|12659.6|12654.6|12664.6|12659.6|12669.1|12664.1|12657.6|12652.6|36
1666230000000|2022-10-20 01:40:00|12664.1|12659.1|12670.6|12665.6|12674.1|12669.1|12663.1|12658.1|22
1666230300000|2022-10-20 01:45:00|12671.1|12666.1|12672.6|12667.6|12674.1|12669.1|12666.6|12661.6|70
1666230600000|2022-10-20 01:50:00|12674.1|12669.1|12672.6|12667.6|12678.6|12673.6|12666.6|12661.6|51
1666230900000|2022-10-20 01:55:00|12673.1|12668.1|12665.6|12660.6|12675.6|12670.6|12664.1|12659.1|19
1666231200000|2022-10-20 02:00:00|12666.1|12661.1|12665.1|12660.1|12670.6|12665.6|12661.6|12656.6|16
1666231500000|2022-10-20 02:05:00|12665.6|12660.6|12669.6|12664.6|12670.6|12665.6|12661.6|12656.6|8
1666231800000|2022-10-20 02:10:00|12669.1|12664.1|12663.6|12658.6|12672.6|12667.6|12662.1|12657.1|9
1666232100000|2022-10-20 02:15:00|12663.1|12658.1|12674.1|12669.1|12674.6|12669.6|12660.1|12655.1|29
1666232400000|2022-10-20 02:20:00|12673.6|12668.6|12671.1|12666.1|12675.1|12670.1|12667.1|12662.1|10
1666232700000|2022-10-20 02:25:00|12670.6|12665.6|12674.6|12669.6|12676.6|12671.6|12667.1|12662.1|6
1666233000000|2022-10-20 02:30:00|12675.1|12670.1|12679.6|12674.6|12681.6|12676.6|12673.6|12668.6|12
1666233300000|2022-10-20 02:35:00|12679.1|12674.1|12674.6|12669.6|12681.6|12676.6|12674.6|12669.6|11
1666233600000|2022-10-20 02:40:00|12675.1|12670.1|12677.1|12672.1|12686.6|12681.6|12673.1|12668.1|21
1666233900000|2022-10-20 02:45:00|12677.6|12672.6|12681.1|12676.1|12681.1|12676.1|12674.6|12669.6|0
1666234200000|2022-10-20 02:50:00|12680.6|12675.6|12681.1|12676.1|12687.6|12682.6|12679.1|12674.1|12
1666234500000|2022-10-20 02:55:00|12681.6|12676.6|12684.6|12679.6|12688.6|12683.6|12679.6|12674.6|9
1666234800000|2022-10-20 03:00:00|12685.1|12680.1|12676.1|12671.1|12690.6|12685.6|12676.1|12671.1|29
1666235100000|2022-10-20 03:05:00|12676.6|12671.6|12668.1|12663.1|12679.1|12674.1|12667.6|12662.6|28
1666235400000|2022-10-20 03:10:00|12667.6|12662.6|12666.1|12661.1|12672.1|12667.1|12665.6|12660.6|7
1666235700000|2022-10-20 03:15:00|12666.6|12661.6|12668.1|12663.1|12672.6|12667.6|12666.1|12661.1|7
1666236000000|2022-10-20 03:20:00|12667.6|12662.6|12672.1|12667.1|12672.1|12667.1|12667.1|12662.1|2
1666236300000|2022-10-20 03:25:00|12671.6|12666.6|12668.6|12663.6|12671.6|12666.6|12666.6|12661.6|8
1666236600000|2022-10-20 03:30:00|12668.1|12663.1|12660.1|12655.1|12668.6|12663.6|12659.6|12654.6|14
1666236900000|2022-10-20 03:35:00|12659.6|12654.6|12652.1|12647.1|12659.6|12654.6|12651.6|12646.6|25
1666237200000|2022-10-20 03:40:00|12652.6|12647.6|12657.1|12652.1|12657.6|12652.6|12651.6|12646.6|15
1666237500000|2022-10-20 03:45:00|12657.6|12652.6|12659.6|12654.6|12661.1|12656.1|12654.1|12649.1|22
1666237800000|2022-10-20 03:50:00|12660.1|12655.1|12661.1|12656.1|12661.6|12656.6|12659.1|12654.1|11
1666238100000|2022-10-20 03:55:00|12660.6|12655.6|12662.6|12657.6|12664.6|12659.6|12660.6|12655.6|9
1666238400000|2022-10-20 04:00:00|12663.1|12658.1|12657.6|12652.6|12664.6|12659.6|12656.1|12651.1|13
1666238700000|2022-10-20 04:05:00|12658.1|12653.1|12656.6|12651.6|12661.1|12656.1|12654.6|12649.6|4
1666239000000|2022-10-20 04:10:00|12656.1|12651.1|12656.6|12651.6|12657.6|12652.6|12651.1|12646.1|15
1666239300000|2022-10-20 04:15:00|12656.1|12651.1|12710.1|12705.1|12726.1|12721.1|12655.1|12650.1|116
1666239600000|2022-10-20 04:20:00|12710.6|12705.6|12700.6|12695.6|12712.1|12707.1|12684.6|12679.6|193
1666239900000|2022-10-20 04:25:00|12701.1|12696.1|12686.6|12681.6|12702.6|12697.6|12685.1|12680.1|48
1666240200000|2022-10-20 04:30:00|12686.1|12681.1|12676.6|12671.6|12687.1|12682.1|12673.6|12668.6|42
1666240500000|2022-10-20 04:35:00|12677.1|12672.1|12677.1|12672.1|12682.1|12677.1|12674.6|12669.6|17
1666240800000|2022-10-20 04:40:00|12676.6|12671.6|12674.6|12669.6|12677.1|12672.1|12670.6|12665.6|25
1666241100000|2022-10-20 04:45:00|12675.1|12670.1|12688.6|12683.6|12688.6|12683.6|12674.1|12669.1|16
1666241400000|2022-10-20 04:50:00|12689.1|12684.1|12702.1|12697.1|12704.6|12699.6|12688.1|12683.1|64
1666241700000|2022-10-20 04:55:00|12702.6|12697.6|12704.6|12699.6|12706.1|12701.1|12698.6|12693.6|20
1666242000000|2022-10-20 05:00:00|12704.1|12699.1|12691.6|12686.6|12710.6|12705.6|12690.6|12685.6|50
1666242300000|2022-10-20 05:05:00|12692.1|12687.1|12719.1|12714.1|12720.1|12715.1|12689.1|12684.1|90
1666242600000|2022-10-20 05:10:00|12718.6|12713.6|12756.1|12751.1|12764.6|12759.6|12716.1|12711.1|181
1666242900000|2022-10-20 05:15:00|12755.6|12750.6|12744.6|12739.6|12758.1|12753.1|12744.6|12739.6|118
1666243200000|2022-10-20 05:20:00|12745.1|12740.1|12743.6|12738.6|12759.1|12754.1|12738.6|12733.6|46
1666243500000|2022-10-20 05:25:00|12743.1|12738.1|12742.1|12737.1|12744.6|12739.6|12737.6|12732.6|34
1666243800000|2022-10-20 05:30:00|12742.6|12737.6|12736.1|12731.1|12745.6|12740.6|12730.1|12725.1|49
1666244100000|2022-10-20 05:35:00|12735.6|12730.6|12731.6|12726.6|12742.1|12737.1|12729.6|12724.6|58
1666244400000|2022-10-20 05:40:00|12732.6|12727.6|12733.6|12728.6|12740.6|12735.6|12730.1|12725.1|70
1666244700000|2022-10-20 05:45:00|12733.1|12728.1|12723.1|12718.1|12733.6|12728.6|12720.1|12715.1|40
1666245000000|2022-10-20 05:50:00|12722.6|12717.6|12723.1|12718.1|12725.1|12720.1|12719.6|12714.6|37
1666245300000|2022-10-20 05:55:00|12723.6|12718.6|12724.1|12719.1|12731.1|12726.1|12719.1|12714.1|41
1666245600000|2022-10-20 06:00:00|12723|12720.2|12713.5|12710.7|12727|12724.2|12705|12702.2|284
1666245900000|2022-10-20 06:05:00|12712|12709.2|12723|12720.2|12728|12725.2|12711.5|12708.7|177
1666246200000|2022-10-20 06:10:00|12722.5|12719.7|12713.5|12710.7|12723|12720.2|12706.5|12703.7|208
1666246500000|2022-10-20 06:15:00|12714|12711.2|12702.5|12699.7|12714|12711.2|12697.5|12694.7|88
1666246800000|2022-10-20 06:20:00|12702|12699.2|12694.5|12691.7|12710.5|12707.7|12689.5|12686.7|174
1666247100000|2022-10-20 06:25:00|12694|12691.2|12695|12692.2|12705.5|12702.7|12692.5|12689.7|103
1666247400000|2022-10-20 06:30:00|12695.5|12692.7|12681.5|12678.7|12695.5|12692.7|12679.5|12676.7|127
1666247700000|2022-10-20 06:35:00|12682|12679.2|12680.5|12677.7|12685.5|12682.7|12676|12673.2|219
1666248000000|2022-10-20 06:40:00|12681|12678.2|12688.5|12685.7|12694.5|12691.7|12679.5|12676.7|104
1666248300000|2022-10-20 06:45:00|12688|12685.2|12694.5|12691.7|12694.5|12691.7|12684.5|12681.7|88
1666248600000|2022-10-20 06:50:00|12695|12692.2|12706|12703.2|12709.5|12706.7|12692.5|12689.7|177
1666248900000|2022-10-20 06:55:00|12706.5|12703.7|12702.5|12699.7|12713|12710.2|12701.5|12698.7|197
1666249200000|2022-10-20 07:00:00|12701.8|12700.4|12663.8|12662.4|12704.8|12703.4|12660.8|12659.4|2084
1666249500000|2022-10-20 07:05:00|12663.3|12661.9|12671.3|12669.9|12693.8|12692.4|12645.3|12643.9|1386
1666249800000|2022-10-20 07:10:00|12670.8|12669.4|12660.8|12659.4|12672.8|12671.4|12647.3|12645.9|819
1666250100000|2022-10-20 07:15:00|12660.3|12658.9|12672.8|12671.4|12681.3|12679.9|12659.8|12658.4|596
1666250400000|2022-10-20 07:20:00|12673.3|12671.9|12692.8|12691.4|12700.8|12699.4|12672.8|12671.4|682
1666250700000|2022-10-20 07:25:00|12692.3|12690.9|12669.8|12668.4|12699.3|12697.9|12665.3|12663.9|548
1666251000000|2022-10-20 07:30:00|12669.3|12667.9|12665.3|12663.9|12670.3|12668.9|12646.8|12645.4|631
1666251300000|2022-10-20 07:35:00|12666.8|12665.4|12629.3|12627.9|12667.3|12665.9|12628.8|12627.4|751
1666251600000|2022-10-20 07:40:00|12630|12628.6|12652|12650.6|12653|12651.6|12628.5|12627.1|576
1666251900000|2022-10-20 07:45:00|12651.5|12650.1|12639.5|12638.1|12655.5|12654.1|12638.5|12637.1|445
1666252200000|2022-10-20 07:50:00|12640|12638.6|12655|12653.6|12661|12659.6|12638|12636.6|434
1666252500000|2022-10-20 07:55:00|12655.5|12654.1|12655.5|12654.1|12662|12660.6|12645|12643.6|382
1666252800000|2022-10-20 08:00:00|12656|12654.6|12663.5|12662.1|12664|12662.6|12640|12638.6|450
1666253100000|2022-10-20 08:05:00|12663|12661.6|12662|12660.6|12683|12681.6|12661.5|12660.1|597
1666253400000|2022-10-20 08:10:00|12661.5|12660.1|12641.5|12640.1|12663|12661.6|12637|12635.6|421
1666253700000|2022-10-20 08:15:00|12642|12640.6|12657.5|12656.1|12664|12662.6|12642|12640.6|350
1666254000000|2022-10-20 08:20:00|12657|12655.6|12654.5|12653.1|12666.5|12665.1|12650|12648.6|404
1666254300000|2022-10-20 08:25:00|12655|12653.6|12652.5|12651.1|12659.5|12658.1|12647.5|12646.1|271
1666254600000|2022-10-20 08:30:00|12652|12650.6|12665|12663.6|12669.5|12668.1|12646|12644.6|317
1666254900000|2022-10-20 08:35:00|12665.5|12664.1|12677|12675.6|12684.5|12683.1|12663.5|12662.1|300
1666255200000|2022-10-20 08:40:00|12677.5|12676.1|12686.5|12685.1|12693|12691.6|12675.5|12674.1|490
1666255500000|2022-10-20 08:45:00|12687|12685.6|12682.5|12681.1|12689.5|12688.1|12677|12675.6|298
1666255800000|2022-10-20 08:50:00|12683|12681.6|12660|12658.6|12687|12685.6|12659|12657.6|294
1666256100000|2022-10-20 08:55:00|12660.5|12659.1|12634.5|12633.1|12660.5|12659.1|12630|12628.6|570
1666256400000|2022-10-20 09:00:00|12635.5|12634.1|12643.5|12642.1|12649|12647.6|12635|12633.6|286
1666256700000|2022-10-20 09:05:00|12643|12641.6|12666|12664.6|12667|12665.6|12640.5|12639.1|325
1666257000000|2022-10-20 09:10:00|12666.5|12665.1|12659.5|12658.1|12671|12669.6|12658|12656.6|245
1666257300000|2022-10-20 09:15:00|12660|12658.6|12662.5|12661.1|12670|12668.6|12656|12654.6|220
1666257600000|2022-10-20 09:20:00|12662|12660.6|12647|12645.6|12665.5|12664.1|12644|12642.6|294
1666257900000|2022-10-20 09:25:00|12647.5|12646.1|12653.5|12652.1|12656|12654.6|12641|12639.6|244
1666258200000|2022-10-20 09:30:00|12654|12652.6|12666.5|12665.1|12670|12668.6|12651|12649.6|278
1666258500000|2022-10-20 09:35:00|12666|12664.6|12666|12664.6|12675|12673.6|12664|12662.6|353
1666258800000|2022-10-20 09:40:00|12666.5|12665.1|12652|12650.6|12668|12666.6|12651|12649.6|284
1666259100000|2022-10-20 09:45:00|12651.5|12650.1|12671|12669.6|12671.5|12670.1|12651.5|12650.1|198
1666259400000|2022-10-20 09:50:00|12670.5|12669.1|12666.5|12665.1|12671|12669.6|12658.5|12657.1|247
1666259700000|2022-10-20 09:55:00|12667|12665.6|12646.5|12645.1|12668|12666.6|12645|12643.6|221
1666260000000|2022-10-20 10:00:00|12647|12645.6|12639.5|12638.1|12653.5|12652.1|12637.5|12636.1|334
1666260300000|2022-10-20 10:05:00|12639|12637.6|12642|12640.6|12655|12653.6|12638.5|12637.1|182
1666260600000|2022-10-20 10:10:00|12642.5|12641.1|12644.5|12643.1|12645.5|12644.1|12638|12636.6|413
1666260900000|2022-10-20 10:15:00|12644|12642.6|12641|12639.6|12647.5|12646.1|12640.5|12639.1|109
1666261200000|2022-10-20 10:20:00|12641.5|12640.1|12646.5|12645.1|12650|12648.6|12636.5|12635.1|198
1666261500000|2022-10-20 10:25:00|12646|12644.6|12645.5|12644.1|12654|12652.6|12645|12643.6|170
1666261800000|2022-10-20 10:30:00|12646|12644.6|12648.5|12647.1|12655|12653.6|12644|12642.6|156
1666262100000|2022-10-20 10:35:00|12649|12647.6|12654.5|12653.1|12660|12658.6|12646.5|12645.1|236
1666262400000|2022-10-20 10:40:00|12655|12653.6|12683|12681.6|12688.5|12687.1|12654.5|12653.1|547
1666262700000|2022-10-20 10:45:00|12684|12682.6|12669.5|12668.1|12684|12682.6|12662|12660.6|296
1666263000000|2022-10-20 10:50:00|12671.5|12670.1|12699.5|12698.1|12703.5|12702.1|12670|12668.6|600
1666263300000|2022-10-20 10:55:00|12699|12697.6|12684.5|12683.1|12705.5|12704.1|12675.5|12674.1|433
1666263600000|2022-10-20 11:00:00|12684|12682.6|12700|12698.6|12704|12702.6|12681.5|12680.1|271
1666263900000|2022-10-20 11:05:00|12700.5|12699.1|12695|12693.6|12702|12700.6|12685.5|12684.1|315
1666264200000|2022-10-20 11:10:00|12695.5|12694.1|12697|12695.6|12711|12709.6|12691.5|12690.1|365
1666264500000|2022-10-20 11:15:00|12696.5|12695.1|12707|12705.6|12711|12709.6|12696.5|12695.1|272
1666264800000|2022-10-20 11:20:00|12707.5|12706.1|12701|12699.6|12711|12709.6|12694.5|12693.1|211
1666265100000|2022-10-20 11:25:00|12700|12698.6|12702|12700.6|12706|12704.6|12697|12695.6|117
1666265400000|2022-10-20 11:30:00|12702.5|12701.1|12701.5|12700.1|12713|12711.6|12694.5|12693.1|296
1666265700000|2022-10-20 11:35:00|12703.5|12702.1|12697|12695.6|12707|12705.6|12692|12690.6|177
1666266000000|2022-10-20 11:40:00|12697.5|12696.1|12683|12681.6|12697.5|12696.1|12682.5|12681.1|278
1666266300000|2022-10-20 11:45:00|12683.5|12682.1|12694.5|12693.1|12700.5|12699.1|12683|12681.6|154
1666266600000|2022-10-20 11:50:00|12695|12693.6|12694.8|12693.4|12696.3|12694.9|12686.3|12684.9|145
1666266900000|2022-10-20 11:55:00|12694.3|12692.9|12695.3|12693.9|12705.3|12703.9|12691.3|12689.9|282
1666267200000|2022-10-20 12:00:00|12694.8|12693.4|12711.3|12709.9|12712.8|12711.4|12691.3|12689.9|288
1666267500000|2022-10-20 12:05:00|12710.8|12709.4|12693.3|12691.9|12712.3|12710.9|12685.8|12684.4|186
1666267800000|2022-10-20 12:10:00|12692.8|12691.4|12691.3|12689.9|12696.3|12694.9|12682.8|12681.4|131
1666268100000|2022-10-20 12:15:00|12691.8|12690.4|12704.8|12703.4|12705.8|12704.4|12690.8|12689.4|239
1666268400000|2022-10-20 12:20:00|12705.3|12703.9|12754.8|12753.4|12755.8|12754.4|12704.8|12703.4|1201
1666268700000|2022-10-20 12:25:00|12753.8|12752.4|12741.3|12739.9|12754.3|12752.9|12736.8|12735.4|590
1666269000000|2022-10-20 12:30:00|12742.3|12740.9|12727.3|12725.9|12758.8|12757.4|12714.8|12713.4|1405
1666269300000|2022-10-20 12:35:00|12728.3|12726.9|12714.3|12712.9|12733.3|12731.9|12694.3|12692.9|981
1666269600000|2022-10-20 12:40:00|12713.8|12712.4|12687.8|12686.4|12716.8|12715.4|12683.3|12681.9|606
1666269900000|2022-10-20 12:45:00|12687.3|12685.9|12705.3|12703.9|12709.3|12707.9|12685.3|12683.9|330
1666270200000|2022-10-20 12:50:00|12704.8|12703.4|12715.8|12714.4|12724.8|12723.4|12703.3|12701.9|255
1666270500000|2022-10-20 12:55:00|12715.3|12713.9|12686.3|12684.9|12717.8|12716.4|12686.3|12684.9|377
1666270800000|2022-10-20 13:00:00|12687.8|12686.4|12703.8|12702.4|12708.8|12707.4|12687.8|12686.4|359
1666271100000|2022-10-20 13:05:00|12704.3|12702.9|12723.8|12722.4|12725.3|12723.9|12701.3|12699.9|239
1666271400000|2022-10-20 13:10:00|12725.3|12723.9|12714.8|12713.4|12725.3|12723.9|12708.3|12706.9|267
1666271700000|2022-10-20 13:15:00|12714.3|12712.9|12720.3|12718.9|12725.8|12724.4|12711.3|12709.9|200
1666272000000|2022-10-20 13:20:00|12720.8|12719.4|12712.8|12711.4|12724.8|12723.4|12710.8|12709.4|253
1666272300000|2022-10-20 13:25:00|12711.8|12710.4|12711.3|12709.9|12721.8|12720.4|12703.3|12701.9|443
1666272600000|2022-10-20 13:30:00|12710.8|12709.4|12726.8|12725.4|12735.8|12734.4|12703.3|12701.9|871
1666272900000|2022-10-20 13:35:00|12727.8|12726.4|12703.3|12701.9|12727.8|12726.4|12695.8|12694.4|689
1666273200000|2022-10-20 13:40:00|12702.8|12701.4|12722.3|12720.9|12724.8|12723.4|12695.3|12693.9|486
1666273500000|2022-10-20 13:45:00|12721.8|12720.4|12735.8|12734.4|12746.3|12744.9|12719.8|12718.4|712
1666273800000|2022-10-20 13:50:00|12736.8|12735.4|12746.3|12744.9|12757.3|12755.9|12732.8|12731.4|593
1666274100000|2022-10-20 13:55:00|12745.8|12744.4|12746.3|12744.9|12758.8|12757.4|12740.8|12739.4|334
1666274400000|2022-10-20 14:00:00|12747.3|12745.9|12775.3|12773.9|12777.8|12776.4|12743.8|12742.4|770
1666274700000|2022-10-20 14:05:00|12775.8|12774.4|12790.8|12789.4|12796.8|12795.4|12770.8|12769.4|1025
1666275000000|2022-10-20 14:10:00|12790|12788.6|12786|12784.6|12800.5|12799.1|12783|12781.6|644
1666275300000|2022-10-20 14:15:00|12785.5|12784.1|12809.5|12808.1|12811|12809.6|12780|12778.6|1168
1666275600000|2022-10-20 14:20:00|12810|12808.6|12817|12815.6|12821|12819.6|12807.5|12806.1|1048
1666275900000|2022-10-20 14:25:00|12816.5|12815.1|12811|12809.6|12819.5|12818.1|12802.5|12801.1|694
1666276200000|2022-10-20 14:30:00|12812.5|12811.1|12781.5|12780.1|12816.5|12815.1|12773|12771.6|715
1666276500000|2022-10-20 14:35:00|12782|12780.6|12787|12785.6|12788.5|12787.1|12774|12772.6|435
1666276800000|2022-10-20 14:40:00|12787.5|12786.1|12774.5|12773.1|12790|12788.6|12765.5|12764.1|514
1666277100000|2022-10-20 14:45:00|12774|12772.6|12772|12770.6|12779.5|12778.1|12761|12759.6|1032
1666277400000|2022-10-20 14:50:00|12771|12769.6|12758|12756.6|12778|12776.6|12758|12756.6|686
1666277700000|2022-10-20 14:55:00|12758.5|12757.1|12776.5|12775.1|12778.5|12777.1|12757.5|12756.1|468
1666278000000|2022-10-20 15:00:00|12777.5|12776.1|12768|12766.6|12787|12785.6|12767|12765.6|507
1666278300000|2022-10-20 15:05:00|12768.5|12767.1|12777.5|12776.1|12783|12781.6|12766.5|12765.1|293
1666278600000|2022-10-20 15:10:00|12778|12776.6|12777.5|12776.1|12783|12781.6|12769|12767.6|448
1666278900000|2022-10-20 15:15:00|12777|12775.6|12763|12761.6|12779.5|12778.1|12760|12758.6|381
1666279200000|2022-10-20 15:20:00|12763.5|12762.1|12768|12766.6|12772|12770.6|12761|12759.6|426
1666279500000|2022-10-20 15:25:00|12768.5|12767.1|12757|12755.6|12769|12767.6|12743.5|12742.1|967
1666279800000|2022-10-20 15:30:00|12757.7|12754.9|12765.2|12762.4|12771.7|12768.9|12754.7|12751.9|1124
1666280100000|2022-10-20 15:35:00|12765.7|12762.9|12782.2|12779.4|12785.2|12782.4|12763.7|12760.9|533
1666280400000|2022-10-20 15:40:00|12781.7|12778.9|12776.2|12773.4|12784.7|12781.9|12773.7|12770.9|334
1666280700000|2022-10-20 15:45:00|12776.7|12773.9|12776.7|12773.9|12778.7|12775.9|12766.7|12763.9|292
1666281000000|2022-10-20 15:50:00|12777.2|12774.4|12775.2|12772.4|12784.2|12781.4|12772.7|12769.9|212
1666281300000|2022-10-20 15:55:00|12774.7|12771.9|12753.7|12750.9|12775.7|12772.9|12752.7|12749.9|579
1666281600000|2022-10-20 16:00:00|12754.2|12751.4|12746.7|12743.9|12759.2|12756.4|12737.7|12734.9|362
1666281900000|2022-10-20 16:05:00|12747.2|12744.4|12722.7|12719.9|12750.7|12747.9|12720.2|12717.4|527
1666282200000|2022-10-20 16:10:00|12722.2|12719.4|12721.2|12718.4|12732.7|12729.9|12717.2|12714.4|234
1666282500000|2022-10-20 16:15:00|12721.7|12718.9|12733.7|12730.9|12743.2|12740.4|12720.7|12717.9|242
1666282800000|2022-10-20 16:20:00|12732.2|12729.4|12720.7|12717.9|12732.7|12729.9|12710.2|12707.4|222
1666283100000|2022-10-20 16:25:00|12720.2|12717.4|12709.2|12706.4|12720.7|12717.9|12703.2|12700.4|261
1666283400000|2022-10-20 16:30:00|12709.7|12706.9|12713.2|12710.4|12725.2|12722.4|12705.7|12702.9|165
1666283700000|2022-10-20 16:35:00|12712.7|12709.9|12702.2|12699.4|12716.2|12713.4|12697.7|12694.9|191
1666284000000|2022-10-20 16:40:00|12701.7|12698.9|12700.7|12697.9|12712.2|12709.4|12697.7|12694.9|134
1666284300000|2022-10-20 16:45:00|12700.2|12697.4|12700.7|12697.9|12702.2|12699.4|12687.7|12684.9|207
1666284600000|2022-10-20 16:50:00|12701.2|12698.4|12695.7|12692.9|12701.7|12698.9|12690.7|12687.9|167
1666284900000|2022-10-20 16:55:00|12695.2|12692.4|12705.2|12702.4|12706.2|12703.4|12689.7|12686.9|204
1666285200000|2022-10-20 17:00:00|12704.7|12701.9|12706.7|12703.9|12708.2|12705.4|12691.2|12688.4|126
1666285500000|2022-10-20 17:05:00|12706.2|12703.4|12681.2|12678.4|12707.2|12704.4|12670.2|12667.4|389
1666285800000|2022-10-20 17:10:00|12680.7|12677.9|12690.2|12687.4|12697.7|12694.9|12676.7|12673.9|198
1666286100000|2022-10-20 17:15:00|12689.2|12686.4|12685.7|12682.9|12694.2|12691.4|12681.2|12678.4|172
1666286400000|2022-10-20 17:20:00|12685.2|12682.4|12689.2|12686.4|12702.7|12699.9|12684.2|12681.4|242
1666286700000|2022-10-20 17:25:00|12689.7|12686.9|12698.7|12695.9|12702.7|12699.9|12689.2|12686.4|118
1666287000000|2022-10-20 17:30:00|12699.2|12696.4|12691.7|12688.9|12701.2|12698.4|12686.2|12683.4|138
1666287300000|2022-10-20 17:35:00|12691.2|12688.4|12688.2|12685.4|12700.2|12697.4|12685.7|12682.9|129
1666287600000|2022-10-20 17:40:00|12687.7|12684.9|12684.2|12681.4|12693.2|12690.4|12673.2|12670.4|153
1666287900000|2022-10-20 17:45:00|12683.7|12680.9|12666.7|12663.9|12688.2|12685.4|12664.7|12661.9|278
1666288200000|2022-10-20 17:50:00|12666.2|12663.4|12669.2|12666.4|12672.2|12669.4|12658.7|12655.9|308
1666288500000|2022-10-20 17:55:00|12668.7|12665.9|12679.2|12676.4|12680.7|12677.9|12661.7|12658.9|174
1666288800000|2022-10-20 18:00:00|12678.7|12675.9|12673.7|12670.9|12680.2|12677.4|12670.7|12667.9|130
1666289100000|2022-10-20 18:05:00|12673.2|12670.4|12659.2|12656.4|12675.7|12672.9|12653.7|12650.9|172
1666289400000|2022-10-20 18:10:00|12659.7|12656.9|12656.7|12653.9|12664.7|12661.9|12650.7|12647.9|162
1666289700000|2022-10-20 18:15:00|12656.2|12653.4|12670.2|12667.4|12670.2|12667.4|12652.2|12649.4|306
1666290000000|2022-10-20 18:20:00|12669.7|12666.9|12659.2|12656.4|12672.2|12669.4|12656.2|12653.4|156
1666290300000|2022-10-20 18:25:00|12658.2|12655.4|12656.7|12653.9|12663.2|12660.4|12653.7|12650.9|125
1666290600000|2022-10-20 18:30:00|12657.2|12654.4|12672.7|12669.9|12675.2|12672.4|12652.2|12649.4|198
1666290900000|2022-10-20 18:35:00|12672.2|12669.4|12668.7|12665.9|12675.7|12672.9|12665.7|12662.9|175
1666291200000|2022-10-20 18:40:00|12668.2|12665.4|12653.7|12650.9|12669.7|12666.9|12652.7|12649.9|102
1666291500000|2022-10-20 18:45:00|12653.2|12650.4|12664.2|12661.4|12670.7|12667.9|12650.7|12647.9|180
1666291800000|2022-10-20 18:50:00|12664.7|12661.9|12674.7|12671.9|12678.2|12675.4|12657.7|12654.9|112
1666292100000|2022-10-20 18:55:00|12675.2|12672.4|12675.2|12672.4|12691.2|12688.4|12671.7|12668.9|169
1666292400000|2022-10-20 19:00:00|12674.7|12671.9|12674.7|12671.9|12685.2|12682.4|12673.2|12670.4|133
1666292700000|2022-10-20 19:05:00|12674.2|12671.4|12689.2|12686.4|12694.7|12691.9|12674.2|12671.4|193
1666293000000|2022-10-20 19:10:00|12689.7|12686.9|12685.2|12682.4|12693.7|12690.9|12677.2|12674.4|111
1666293300000|2022-10-20 19:15:00|12684.7|12681.9|12668.7|12665.9|12685.7|12682.9|12667.7|12664.9|144
1666293600000|2022-10-20 19:20:00|12669.2|12666.4|12664.2|12661.4|12671.7|12668.9|12657.2|12654.4|128
1666293900000|2022-10-20 19:25:00|12663.7|12660.9|12662.7|12659.9|12667.2|12664.4|12653.7|12650.9|150
1666294200000|2022-10-20 19:30:00|12663.2|12660.4|12653.2|12650.4|12666.7|12663.9|12651.7|12648.9|264
1666294500000|2022-10-20 19:35:00|12652.7|12649.9|12661.2|12658.4|12669.2|12666.4|12649.7|12646.9|224
1666294800000|2022-10-20 19:40:00|12660.7|12657.9|12674.7|12671.9|12676.7|12673.9|12657.7|12654.9|168
1666295100000|2022-10-20 19:45:00|12674.2|12671.4|12676.7|12673.9|12681.7|12678.9|12665.7|12662.9|165
1666295400000|2022-10-20 19:50:00|12676.2|12673.4|12688.7|12685.9|12695.2|12692.4|12673.7|12670.9|484
1666295700000|2022-10-20 19:55:00|12688.2|12685.4|12664.7|12661.9|12690.7|12687.9|12661.7|12658.9|373
1666296000000|2022-10-20 20:00:00|12661.6|12654.6|12672.8|12665.8|12674.3|12667.3|12659.5|12652.5|6
1666296300000|2022-10-20 20:05:00|12673.6|12666.6|12682.1|12675.1|12682.9|12675.9|12669.2|12662.2|0
1666296600000|2022-10-20 20:10:00|12673.3|12666.3|12683.6|12676.6|12686.5|12679.5|12660.9|12653.9|0
1666296900000|2022-10-20 20:15:00|12682.9|12675.9|12671.8|12664.8|12683.6|12676.6|12665.9|12658.9|0
1666297200000|2022-10-20 20:20:00|12672.2|12665.2|12662.3|12655.3|12672.6|12665.6|12661.5|12654.5|0
1666297500000|2022-10-20 20:25:00|12661.9|12654.9|12665.6|12658.6|12665.9|12658.9|12660.4|12653.4|0
1666297800000|2022-10-20 20:30:00|12665.2|12658.2|12667.3|12660.3|12674.6|12667.6|12657.5|12650.5|0
1666298100000|2022-10-20 20:35:00|12667.6|12660.6|12667.3|12660.3|12671.7|12664.7|12665.4|12658.4|0
1666298400000|2022-10-20 20:40:00|12665.8|12658.8|12669.5|12662.5|12671.7|12664.7|12665.1|12658.1|0
1666298700000|2022-10-20 20:45:00|12670.2|12663.2|12669.7|12662.7|12671.8|12664.8|12667.1|12660.1|0
1666299000000|2022-10-20 20:50:00|12670|12663|12669|12662|12672.9|12665.9|12665.7|12658.7|0
1666299300000|2022-10-20 20:55:00|12669.3|12662.3|12669.4|12662.4|12674.9|12667.9|12664.2|12657.2|0
1666299600000|2022-10-20 21:00:00|12668.5|12661.5|12667.6|12660.6|12669|12662|12667.1|12660.1|0
1666299900000|2022-10-20 21:05:00|12668.5|12661.5|12669.8|12662.8|12671.2|12664.2|12667.3|12660.3|0
1666300200000|2022-10-20 21:10:00|12670|12663|12669.3|12662.3|12670.8|12663.8|12668.1|12661.1|0
1666300500000|2022-10-20 21:15:00|12669.2|12662.2|12671.3|12664.3|12671.3|12664.3|12669.2|12662.2|0
1666300800000|2022-10-20 21:20:00|12671.1|12664.1|12671.5|12664.5|12672.9|12665.9|12670.3|12663.3|0
1666301100000|2022-10-20 21:25:00|12671.3|12664.3|12671|12664|12673|12666|12670.5|12663.5|0
1666301400000|2022-10-20 21:30:00|12671.7|12664.7|12670.5|12663.5|12672|12665|12670|12663|0
1666301700000|2022-10-20 21:35:00|12670.4|12663.4|12671.1|12664.1|12672.2|12665.2|12669.9|12662.9|0
1666302000000|2022-10-20 21:40:00|12670.6|12663.6|12669.9|12662.9|12670.8|12663.8|12669.2|12662.2|0
1666302300000|2022-10-20 21:45:00|12670.2|12663.2|12669.6|12662.6|12670.5|12663.5|12669.5|12662.5|0
1666302600000|2022-10-20 21:50:00|12669.5|12662.5|12668.6|12661.6|12669.7|12662.7|12668.2|12661.2|0
1666302900000|2022-10-20 21:55:00|12668.5|12661.5|12668.4|12661.4|12669.7|12662.7|12667.9|12660.9|0
1666303200000|2022-10-20 22:00:00|12671.7|12664.7|12663.1|12656.1|12671.7|12664.7|12654|12647|0
1666303500000|2022-10-20 22:05:00|12662.8|12655.8|12650.6|12643.6|12664|12657|12650.6|12643.6|0
1666303800000|2022-10-20 22:10:00|12651|12644|12653.8|12646.8|12658.1|12651.1|12648.4|12641.4|0
1666304100000|2022-10-20 22:15:00|12653.1|12646.1|12650.7|12643.7|12657.5|12650.5|12650.7|12643.7|0
1666304400000|2022-10-20 22:20:00|12651.1|12644.1|12657.6|12650.6|12657.6|12650.6|12648.5|12641.5|0
1666304700000|2022-10-20 22:25:00|12656.9|12649.9|12643.9|12636.9|12656.9|12649.9|12643.9|12636.9|0
1666305000000|2022-10-20 22:30:00|12643.2|12636.2|12636.9|12629.9|12645.8|12638.8|12629.4|12622.4|0
1666305300000|2022-10-20 22:35:00|12637.3|12630.3|12635.6|12628.6|12638.4|12631.4|12631.9|12624.9|0
1666305600000|2022-10-20 22:40:00|12636|12629|12634.4|12627.4|12636.3|12629.3|12633|12626|0
1666305900000|2022-10-20 22:45:00|12633.7|12626.7|12628.1|12621.1|12634|12627|12626.4|12619.4|0
1666306200000|2022-10-20 22:50:00|12628.8|12621.8|12635.6|12628.6|12635.6|12628.6|12628.1|12621.1|0
1666306500000|2022-10-20 22:55:00|12635.7|12628.7|12632.1|12625.1|12635.7|12628.7|12630.6|12623.6|0
1666306800000|2022-10-20 23:00:00|12632.8|12625.8|12633|12626|12636.7|12629.7|12629.9|12622.9|0
1666307100000|2022-10-20 23:05:00|12632.7|12625.7|12625|12618|12633|12626|12618.5|12611.5|0
1666307400000|2022-10-20 23:10:00|12625.8|12618.8|12619.4|12612.4|12625.8|12618.8|12617.6|12610.6|0
1666307700000|2022-10-20 23:15:00|12618.7|12611.7|12622.5|12615.5|12623.2|12616.2|12617.4|12610.4|0
1666308000000|2022-10-20 23:20:00|12623.2|12616.2|12620.6|12613.6|12624.8|12617.8|12620.6|12613.6|0
1666308300000|2022-10-20 23:25:00|12620.5|12613.5|12619.3|12612.3|12623.4|12616.4|12617.5|12610.5|0
1666308600000|2022-10-20 23:30:00|12617.9|12610.9|12628.7|12621.7|12634.2|12627.2|12617.9|12610.9|0
1666308900000|2022-10-20 23:35:00|12629|12622|12634.3|12627.3|12635|12628|12628.2|12621.2|0
1666309200000|2022-10-20 23:40:00|12633.5|12626.5|12637.5|12630.5|12637.5|12630.5|12632.8|12625.8|0
1666309500000|2022-10-20 23:45:00|12637.1|12630.1|12632.2|12625.2|12637.4|12630.4|12632.2|12625.2|0
1666309800000|2022-10-20 23:50:00|12631.5|12624.5|12630.8|12623.8|12634.5|12627.5|12629.3|12622.3|0
1666310100000|2022-10-20 23:55:00|12631.5|12624.5|12636.9|12629.9|12637.7|12630.7|12631.5|12624.5|0
1666310400000|2022-10-21 00:00:00|12637.6|12630.6|12632.7|12625.7|12638.4|12631.4|12630.2|12623.2|0
1666310700000|2022-10-21 00:05:00|12632.4|12625.4|12622.1|12615.1|12634.6|12627.6|12618.5|12611.5|0
1666311000000|2022-10-21 00:10:00|12622.8|12615.8|12626.1|12619.1|12626.1|12619.1|12616.2|12609.2|0
1666311300000|2022-10-21 00:15:00|12625.7|12618.7|12619.3|12614.3|12633.3|12628.3|12615.3|12610.3|207
1666311600000|2022-10-21 00:20:00|12619.8|12614.8|12619.8|12614.8|12623.8|12618.8|12618.8|12613.8|18
1666311900000|2022-10-21 00:25:00|12619.3|12614.3|12620.3|12615.3|12625.3|12620.3|12615.8|12610.8|13
1666312200000|2022-10-21 00:30:00|12619.8|12614.8|12613.8|12608.8|12621.3|12616.3|12609.3|12604.3|39
1666312500000|2022-10-21 00:35:00|12613.3|12608.3|12639.3|12634.3|12639.3|12634.3|12613.3|12608.3|51
1666312800000|2022-10-21 00:40:00|12639.8|12634.8|12641.3|12636.3|12642.8|12637.8|12634.3|12629.3|35
1666313100000|2022-10-21 00:45:00|12641.8|12636.8|12644.3|12639.3|12645.3|12640.3|12638.3|12633.3|28
1666313400000|2022-10-21 00:50:00|12643.3|12638.3|12652.3|12647.3|12655.3|12650.3|12639.8|12634.8|105
1666313700000|2022-10-21 00:55:00|12651.8|12646.8|12645.3|12640.3|12651.8|12646.8|12644.3|12639.3|25
1666314000000|2022-10-21 01:00:00|12645.8|12640.8|12638.8|12633.8|12647.8|12642.8|12637.3|12632.3|17
1666314300000|2022-10-21 01:05:00|12638.3|12633.3|12625.3|12620.3|12638.3|12633.3|12625.3|12620.3|31
1666314600000|2022-10-21 01:10:00|12624.8|12619.8|12626.8|12621.8|12628.8|12623.8|12623.3|12618.3|28
1666314900000|2022-10-21 01:15:00|12627.3|12622.3|12638.3|12633.3|12643.3|12638.3|12625.8|12620.8|62
1666315200000|2022-10-21 01:20:00|12637.8|12632.8|12629.8|12624.8|12638.3|12633.3|12627.8|12622.8|32
1666315500000|2022-10-21 01:25:00|12629.3|12624.3|12633.3|12628.3|12633.3|12628.3|12623.8|12618.8|30
1666315800000|2022-10-21 01:30:00|12632.8|12627.8|12627.8|12622.8|12636.3|12631.3|12625.8|12620.8|51
1666316100000|2022-10-21 01:35:00|12627.3|12622.3|12636.3|12631.3|12639.3|12634.3|12622.3|12617.3|38
1666316400000|2022-10-21 01:40:00|12636.8|12631.8|12634.3|12629.3|12639.3|12634.3|12628.3|12623.3|17
1666316700000|2022-10-21 01:45:00|12633.8|12628.8|12635.3|12630.3|12637.8|12632.8|12627.8|12622.8|25
1666317000000|2022-10-21 01:50:00|12635.8|12630.8|12633.3|12628.3|12637.3|12632.3|12631.3|12626.3|14
1666317300000|2022-10-21 01:55:00|12634.3|12629.3|12626.3|12621.3|12636.3|12631.3|12626.3|12621.3|21
1666317600000|2022-10-21 02:00:00|12626.8|12621.8|12632.3|12627.3|12636.8|12631.8|12624.3|12619.3|10
1666317900000|2022-10-21 02:05:00|12632.8|12627.8|12627.3|12622.3|12636.3|12631.3|12625.3|12620.3|16
1666318200000|2022-10-21 02:10:00|12627.8|12622.8|12627.8|12622.8|12636.8|12631.8|12627.3|12622.3|16
1666318500000|2022-10-21 02:15:00|12628.3|12623.3|12636.3|12631.3|12636.8|12631.8|12627.8|12622.8|12
1666318800000|2022-10-21 02:20:00|12635.8|12630.8|12643.3|12638.3|12648.3|12643.3|12634.8|12629.8|25
1666319100000|2022-10-21 02:25:00|12643.8|12638.8|12644.3|12639.3|12646.8|12641.8|12643.3|12638.3|17
1666319400000|2022-10-21 02:30:00|12644.8|12639.8|12651.8|12646.8|12656.3|12651.3|12644.3|12639.3|25
1666319700000|2022-10-21 02:35:00|12651.3|12646.3|12648.8|12643.8|12651.8|12646.8|12647.3|12642.3|10
1666320000000|2022-10-21 02:40:00|12648.3|12643.3|12647.3|12642.3|12648.8|12643.8|12642.3|12637.3|11
1666320300000|2022-10-21 02:45:00|12647.8|12642.8|12643.3|12638.3|12652.8|12647.8|12643.3|12638.3|16
1666320600000|2022-10-21 02:50:00|12642.8|12637.8|12640.3|12635.3|12644.3|12639.3|12638.3|12633.3|8
1666320900000|2022-10-21 02:55:00|12640.8|12635.8|12649.3|12644.3|12649.3|12644.3|12637.8|12632.8|27
1666321200000|2022-10-21 03:00:00|12648.3|12643.3|12657.8|12652.8|12658.8|12653.8|12646.8|12641.8|31
1666321500000|2022-10-21 03:05:00|12658.3|12653.3|12655.3|12650.3|12659.8|12654.8|12653.3|12648.3|23
1666321800000|2022-10-21 03:10:00|12655.8|12650.8|12657.8|12652.8|12660.3|12655.3|12654.8|12649.8|8
1666322100000|2022-10-21 03:15:00|12658.3|12653.3|12656.3|12651.3|12660.3|12655.3|12654.3|12649.3|16
1666322400000|2022-10-21 03:20:00|12655.8|12650.8|12650.3|12645.3|12655.8|12650.8|12649.3|12644.3|30
1666322700000|2022-10-21 03:25:00|12650.8|12645.8|12652.8|12647.8|12655.3|12650.3|12649.8|12644.8|6
1666323000000|2022-10-21 03:30:00|12652.3|12647.3|12642.3|12637.3|12654.3|12649.3|12641.3|12636.3|43
1666323300000|2022-10-21 03:35:00|12642.8|12637.8|12630.8|12625.8|12643.8|12638.8|12630.3|12625.3|71
1666323600000|2022-10-21 03:40:00|12630.3|12625.3|12619.3|12614.3|12631.8|12626.8|12619.3|12614.3|81
1666323900000|2022-10-21 03:45:00|12619.8|12614.8|12624.3|12619.3|12626.3|12621.3|12619.3|12614.3|25
1666324200000|2022-10-21 03:50:00|12623.8|12618.8|12623.3|12618.3|12625.3|12620.3|12620.3|12615.3|19
1666324500000|2022-10-21 03:55:00|12622.8|12617.8|12622.8|12617.8|12622.8|12617.8|12616.8|12611.8|12
1666324800000|2022-10-21 04:00:00|12622.3|12617.3|12618.3|12613.3|12623.3|12618.3|12617.8|12612.8|21
1666325100000|2022-10-21 04:05:00|12617.8|12612.8|12617.3|12612.3|12619.3|12614.3|12614.8|12609.8|18
1666325400000|2022-10-21 04:10:00|12617.8|12612.8|12617.3|12612.3|12619.3|12614.3|12616.3|12611.3|8
1666325700000|2022-10-21 04:15:00|12616.8|12611.8|12619.3|12614.3|12621.8|12616.8|12615.8|12610.8|3
1666326000000|2022-10-21 04:20:00|12619.8|12614.8|12626.3|12621.3|12626.8|12621.8|12619.3|12614.3|10
1666326300000|2022-10-21 04:25:00|12626.8|12621.8|12628.8|12623.8|12633.3|12628.3|12626.3|12621.3|7
1666326600000|2022-10-21 04:30:00|12630.3|12625.3|12628.3|12623.3|12631.3|12626.3|12625.3|12620.3|12
1666326900000|2022-10-21 04:35:00|12627.8|12622.8|12626.8|12621.8|12628.3|12623.3|12625.8|12620.8|5
1666327200000|2022-10-21 04:40:00|12627.3|12622.3|12631.3|12626.3|12632.3|12627.3|12627.3|12622.3|4
1666327500000|2022-10-21 04:45:00|12630.8|12625.8|12628.3|12623.3|12633.8|12628.8|12628.3|12623.3|16
1666327800000|2022-10-21 04:50:00|12627.8|12622.8|12625.3|12620.3|12628.3|12623.3|12624.3|12619.3|8
1666328100000|2022-10-21 04:55:00|12625.8|12620.8|12629.3|12624.3|12630.3|12625.3|12619.3|12614.3|21
1666328400000|2022-10-21 05:00:00|12628.8|12623.8|12625.3|12620.3|12629.3|12624.3|12620.3|12615.3|24
1666328700000|2022-10-21 05:05:00|12625.8|12620.8|12613.3|12608.3|12625.8|12620.8|12609.3|12604.3|108
1666329000000|2022-10-21 05:10:00|12612.8|12607.8|12611.3|12606.3|12612.8|12607.8|12608.8|12603.8|16
1666329300000|2022-10-21 05:15:00|12610.8|12605.8|12610.3|12605.3|12613.3|12608.3|12607.3|12602.3|90
1666329600000|2022-10-21 05:20:00|12610.8|12605.8|12611.3|12606.3|12615.3|12610.3|12605.8|12600.8|45
1666329900000|2022-10-21 05:25:00|12611.8|12606.8|12613.3|12608.3|12617.8|12612.8|12611.3|12606.3|44
1666330200000|2022-10-21 05:30:00|12612.8|12607.8|12610.8|12605.8|12615.3|12610.3|12608.8|12603.8|19
1666330500000|2022-10-21 05:35:00|12611.3|12606.3|12619.3|12614.3|12620.3|12615.3|12611.3|12606.3|24
1666330800000|2022-10-21 05:40:00|12619.8|12614.8|12616.8|12611.8|12620.3|12615.3|12613.8|12608.8|24
1666331100000|2022-10-21 05:45:00|12616.3|12611.3|12616.3|12611.3|12622.8|12617.8|12615.3|12610.3|33
1666331400000|2022-10-21 05:50:00|12616.8|12611.8|12615.8|12610.8|12617.3|12612.3|12614.3|12609.3|20
1666331700000|2022-10-21 05:55:00|12615.3|12610.3|12616.3|12611.3|12618.3|12613.3|12613.8|12608.8|53
1666332000000|2022-10-21 06:00:00|12615.2|12612.4|12624.2|12621.4|12629.7|12626.9|12602.2|12599.4|327
1666332300000|2022-10-21 06:05:00|12622.2|12619.4|12645.2|12642.4|12648.2|12645.4|12616.2|12613.4|278
1666332600000|2022-10-21 06:10:00|12643.2|12640.4|12653.7|12650.9|12657.2|12654.4|12635.7|12632.9|348
1666332900000|2022-10-21 06:15:00|12654.2|12651.4|12639.2|12636.4|12658.2|12655.4|12639.2|12636.4|183
1666333200000|2022-10-21 06:20:00|12639.7|12636.9|12640.2|12637.4|12650.7|12647.9|12638.2|12635.4|137
1666333500000|2022-10-21 06:25:00|12639.7|12636.9|12638.2|12635.4|12643.2|12640.4|12636.2|12633.4|135
1666333800000|2022-10-21 06:30:00|12638.7|12635.9|12640.7|12637.9|12651.2|12648.4|12637.2|12634.4|122
1666334100000|2022-10-21 06:35:00|12640.2|12637.4|12642.2|12639.4|12646.7|12643.9|12636.7|12633.9|125
1666334400000|2022-10-21 06:40:00|12641.7|12638.9|12648.2|12645.4|12650.7|12647.9|12637.7|12634.9|123
1666334700000|2022-10-21 06:45:00|12648.7|12645.9|12650.2|12647.4|12652.7|12649.9|12644.7|12641.9|132
1666335000000|2022-10-21 06:50:00|12651.2|12648.4|12649.2|12646.4|12652.2|12649.4|12642.7|12639.9|137
1666335300000|2022-10-21 06:55:00|12648.7|12645.9|12646.2|12643.4|12648.7|12645.9|12635.2|12632.4|249
1666335600000|2022-10-21 07:00:00|12645.5|12644.1|12653|12651.6|12653|12651.6|12626|12624.6|2101
1666335900000|2022-10-21 07:05:00|12655.5|12654.1|12641.5|12640.1|12655.5|12654.1|12620|12618.6|1097
1666336200000|2022-10-21 07:10:00|12641|12639.6|12636|12634.6|12657|12655.6|12633|12631.6|705
1666336500000|2022-10-21 07:15:00|12635.5|12634.1|12670.5|12669.1|12671|12669.6|12633|12631.6|864
1666336800000|2022-10-21 07:20:00|12670|12668.6|12686.5|12685.1|12696|12694.6|12662.5|12661.1|850
1666337100000|2022-10-21 07:25:00|12687|12685.6|12667|12665.6|12691|12689.6|12663.5|12662.1|624
1666337400000|2022-10-21 07:30:00|12667.5|12666.1|12663|12661.6|12669|12667.6|12652|12650.6|807
1666337700000|2022-10-21 07:35:00|12663.5|12662.1|12658|12656.6|12669|12667.6|12652.5|12651.1|350
1666338000000|2022-10-21 07:40:00|12657.5|12656.1|12652|12650.6|12661|12659.6|12644.5|12643.1|292
1666338300000|2022-10-21 07:45:00|12652.5|12651.1|12634.8|12633.4|12654|12652.6|12629.8|12628.4|486
1666338600000|2022-10-21 07:50:00|12635.3|12633.9|12613.3|12611.9|12636.3|12634.9|12610.3|12608.9|965
1666338900000|2022-10-21 07:55:00|12611.3|12609.9|12599.8|12598.4|12617.8|12616.4|12593.8|12592.4|818
1666339200000|2022-10-21 08:00:00|12599.3|12597.9|12585.3|12583.9|12601.3|12599.9|12580.3|12578.9|899
1666339500000|2022-10-21 08:05:00|12585.8|12584.4|12569.3|12567.9|12585.8|12584.4|12562.8|12561.4|1070
1666339800000|2022-10-21 08:10:00|12568.8|12567.4|12576.3|12574.9|12579.3|12577.9|12562.3|12560.9|599
1666340100000|2022-10-21 08:15:00|12575.8|12574.4|12580.8|12579.4|12586.8|12585.4|12567.3|12565.9|671
1666340400000|2022-10-21 08:20:00|12580.3|12578.9|12569.8|12568.4|12580.8|12579.4|12556.3|12554.9|942
1666340700000|2022-10-21 08:25:00|12567.8|12566.4|12572.3|12570.9|12574.3|12572.9|12562.8|12561.4|353
1666341000000|2022-10-21 08:30:00|12572.8|12571.4|12565.8|12564.4|12573.3|12571.9|12559.8|12558.4|370
1666341300000|2022-10-21 08:35:00|12566.3|12564.9|12566.3|12564.9|12577.3|12575.9|12561.3|12559.9|313
1666341600000|2022-10-21 08:40:00|12565.8|12564.4|12564.8|12563.4|12568.3|12566.9|12560.8|12559.4|261
1666341900000|2022-10-21 08:45:00|12563.8|12562.4|12580.3|12578.9|12581.3|12579.9|12558.8|12557.4|604
1666342200000|2022-10-21 08:50:00|12579.8|12578.4|12556.8|12555.4|12580.3|12578.9|12549.8|12548.4|808
1666342500000|2022-10-21 08:55:00|12557.3|12555.9|12570.8|12569.4|12572.3|12570.9|12554.8|12553.4|300
1666342800000|2022-10-21 09:00:00|12571.3|12569.9|12573.3|12571.9|12587.8|12586.4|12569.8|12568.4|541
1666343100000|2022-10-21 09:05:00|12572.8|12571.4|12562.3|12560.9|12578.8|12577.4|12544.8|12543.4|579
1666343400000|2022-10-21 09:10:00|12561.8|12560.4|12567.3|12565.9|12578.3|12576.9|12560.8|12559.4|367
1666343700000|2022-10-21 09:15:00|12567.8|12566.4|12551.8|12550.4|12571.3|12569.9|12551.8|12550.4|328
1666344000000|2022-10-21 09:20:00|12552.3|12550.9|12551.3|12549.9|12561.8|12560.4|12545.3|12543.9|419
1666344300000|2022-10-21 09:25:00|12551.8|12550.4|12565.8|12564.4|12567.8|12566.4|12549.8|12548.4|318
1666344600000|2022-10-21 09:30:00|12566.3|12564.9|12564.8|12563.4|12568.8|12567.4|12552.8|12551.4|343
1666344900000|2022-10-21 09:35:00|12565.3|12563.9|12564.3|12562.9|12581.3|12579.9|12561.3|12559.9|412
1666345200000|2022-10-21 09:40:00|12563.8|12562.4|12555.8|12554.4|12564.8|12563.4|12549.8|12548.4|392
1666345500000|2022-10-21 09:45:00|12556.3|12554.9|12570.8|12569.4|12574.8|12573.4|12554.8|12553.4|326
1666345800000|2022-10-21 09:50:00|12571.3|12569.9|12594.3|12592.9|12595.3|12593.9|12568.8|12567.4|754
1666346100000|2022-10-21 09:55:00|12594.8|12593.4|12579.8|12578.4|12594.8|12593.4|12574.8|12573.4|496
1666346400000|2022-10-21 10:00:00|12580.3|12578.9|12599.8|12598.4|12602.3|12600.9|12575.3|12573.9|428
1666346700000|2022-10-21 10:05:00|12600.3|12598.9|12595.8|12594.4|12603.3|12601.9|12588.3|12586.9|281
1666347000000|2022-10-21 10:10:00|12595.3|12593.9|12587.3|12585.9|12596.3|12594.9|12581.3|12579.9|242
1666347300000|2022-10-21 10:15:00|12587.8|12586.4|12574.8|12573.4|12587.8|12586.4|12570.3|12568.9|578
1666347600000|2022-10-21 10:20:00|12574.3|12572.9|12568.8|12567.4|12581.8|12580.4|12566.8|12565.4|250
1666347900000|2022-10-21 10:25:00|12569.3|12567.9|12566.8|12565.4|12572.8|12571.4|12564.3|12562.9|232
1666348200000|2022-10-21 10:30:00|12566.3|12564.9|12559.8|12558.4|12570.8|12569.4|12555.8|12554.4|266
1666348500000|2022-10-21 10:35:00|12560.3|12558.9|12569.3|12567.9|12570.8|12569.4|12558.3|12556.9|162
1666348800000|2022-10-21 10:40:00|12568.8|12567.4|12564.3|12562.9|12575.3|12573.9|12562.8|12561.4|120
1666349100000|2022-10-21 10:45:00|12563.8|12562.4|12573.3|12571.9|12573.3|12571.9|12561.3|12559.9|400
1666349400000|2022-10-21 10:50:00|12572.8|12571.4|12587.8|12586.4|12593.3|12591.9|12569.3|12567.9|320
1666349700000|2022-10-21 10:55:00|12588.3|12586.9|12593.8|12592.4|12599.8|12598.4|12584.3|12582.9|315
1666350000000|2022-10-21 11:00:00|12594.3|12592.9|12599.3|12597.9|12601.8|12600.4|12591.8|12590.4|1661
1666350300000|2022-10-21 11:05:00|12598.8|12597.4|12589.8|12588.4|12603.8|12602.4|12588.3|12586.9|756
1666350600000|2022-10-21 11:10:00|12589.3|12587.9|12582.3|12580.9|12590.3|12588.9|12579.3|12577.9|208
1666350900000|2022-10-21 11:15:00|12581.8|12580.4|12596.3|12594.9|12598.3|12596.9|12581.8|12580.4|209
1666351200000|2022-10-21 11:20:00|12596.8|12595.4|12609.3|12607.9|12619.8|12618.4|12590.3|12588.9|566
1666351500000|2022-10-21 11:25:00|12609.8|12608.4|12606.3|12604.9|12611.8|12610.4|12602.3|12600.9|237
1666351800000|2022-10-21 11:30:00|12606.8|12605.4|12606.8|12605.4|12611.8|12610.4|12598.8|12597.4|213
1666352100000|2022-10-21 11:35:00|12605.8|12604.4|12606.3|12604.9|12616.3|12614.9|12602.8|12601.4|158
1666352400000|2022-10-21 11:40:00|12607.2|12605.8|12615.2|12613.8|12615.7|12614.3|12602.7|12601.3|304
1666352700000|2022-10-21 11:45:00|12615.7|12614.3|12607.2|12605.8|12627.2|12625.8|12606.2|12604.8|508
1666353000000|2022-10-21 11:50:00|12607.7|12606.3|12605.2|12603.8|12608.7|12607.3|12600.7|12599.3|229
1666353300000|2022-10-21 11:55:00|12604.7|12603.3|12599.2|12597.8|12605.2|12603.8|12595.7|12594.3|228
1666353600000|2022-10-21 12:00:00|12598.7|12597.3|12591.7|12590.3|12605.7|12604.3|12588.7|12587.3|297
1666353900000|2022-10-21 12:05:00|12592.2|12590.8|12594.2|12592.8|12596.7|12595.3|12590.2|12588.8|199
1666354200000|2022-10-21 12:10:00|12593.7|12592.3|12578.7|12577.3|12596.2|12594.8|12577.7|12576.3|275
1666354500000|2022-10-21 12:15:00|12578.2|12576.8|12561.2|12559.8|12579.7|12578.3|12556.7|12555.3|555
1666354800000|2022-10-21 12:20:00|12561.7|12560.3|12568.7|12567.3|12574.7|12573.3|12549.7|12548.3|587
1666355100000|2022-10-21 12:25:00|12568.2|12566.8|12569.7|12568.3|12579.7|12578.3|12566.7|12565.3|260
1666355400000|2022-10-21 12:30:00|12568.7|12567.3|12572.2|12570.8|12574.7|12573.3|12561.7|12560.3|252
1666355700000|2022-10-21 12:35:00|12571.7|12570.3|12579.2|12577.8|12580.2|12578.8|12568.7|12567.3|245
1666356000000|2022-10-21 12:40:00|12578.7|12577.3|12575.2|12573.8|12590.7|12589.3|12573.7|12572.3|373
1666356300000|2022-10-21 12:45:00|12574.7|12573.3|12564.2|12562.8|12581.7|12580.3|12558.7|12557.3|542
1666356600000|2022-10-21 12:50:00|12563.7|12562.3|12564.2|12562.8|12571.2|12569.8|12554.2|12552.8|423
1666356900000|2022-10-21 12:55:00|12564.7|12563.3|12591.2|12589.8|12601.7|12600.3|12556.2|12554.8|847
1666357200000|2022-10-21 13:00:00|12591.7|12590.3|12635.7|12634.3|12656.7|12655.3|12591.2|12589.8|2328
1666357500000|2022-10-21 13:05:00|12635.2|12633.8|12661.2|12659.8|12674.2|12672.8|12631.2|12629.8|1343
1666357800000|2022-10-21 13:10:00|12660.7|12659.3|12638.2|12636.8|12675.7|12674.3|12628.7|12627.3|2032
1666358100000|2022-10-21 13:15:00|12638.7|12637.3|12627.2|12625.8|12648.7|12647.3|12625.2|12623.8|863
1666358400000|2022-10-21 13:20:00|12625.2|12623.8|12640.2|12638.8|12652.7|12651.3|12623.2|12621.8|552
1666358700000|2022-10-21 13:25:00|12639.2|12637.8|12650.2|12648.8|12659.7|12658.3|12638.7|12637.3|571
1666359000000|2022-10-21 13:30:00|12648.7|12647.3|12632.7|12631.3|12658.7|12657.3|12614.2|12612.8|1505
1666359300000|2022-10-21 13:35:00|12633.2|12631.8|12652.7|12651.3|12661.2|12659.8|12622.2|12620.8|1079
1666359600000|2022-10-21 13:40:00|12653.2|12651.8|12672.7|12671.3|12675.2|12673.8|12621.2|12619.8|981
1666359900000|2022-10-21 13:45:00|12672.2|12670.8|12689.2|12687.8|12695.7|12694.3|12667.7|12666.3|1722
1666360200000|2022-10-21 13:50:00|12689.7|12688.3|12712.2|12710.8|12721.7|12720.3|12673.2|12671.8|1289
1666360500000|2022-10-21 13:55:00|12713.2|12711.8|12747.2|12745.8|12748.7|12747.3|12706.2|12704.8|1330
1666360800000|2022-10-21 14:00:00|12748.2|12746.8|12752.2|12750.8|12759.7|12758.3|12743.2|12741.8|1247
1666361100000|2022-10-21 14:05:00|12752.7|12751.3|12764.7|12763.3|12782.7|12781.3|12745.7|12744.3|1092
1666361400000|2022-10-21 14:10:00|12765.2|12763.8|12762.2|12760.8|12773.2|12771.8|12751.7|12750.3|1033
1666361700000|2022-10-21 14:15:00|12762.7|12761.3|12756.2|12754.8|12768.2|12766.8|12747.2|12745.8|753
1666362000000|2022-10-21 14:20:00|12756.7|12755.3|12714.7|12713.3|12767.7|12766.3|12711.2|12709.8|930
1666362300000|2022-10-21 14:25:00|12714.2|12712.8|12688.2|12686.8|12714.7|12713.3|12687.2|12685.8|942
1666362600000|2022-10-21 14:30:00|12687.7|12686.3|12685.7|12684.3|12707.7|12706.3|12682.2|12680.8|894
1666362900000|2022-10-21 14:35:00|12686.2|12684.8|12687.2|12685.8|12693.2|12691.8|12674.7|12673.3|950
1666363200000|2022-10-21 14:40:00|12686.7|12685.3|12691.7|12690.3|12706.2|12704.8|12677.2|12675.8|907
1666363500000|2022-10-21 14:45:00|12690.2|12688.8|12709.2|12707.8|12710.7|12709.3|12686.7|12685.3|821
1666363800000|2022-10-21 14:50:00|12708.7|12707.3|12718.2|12716.8|12726.2|12724.8|12702.7|12701.3|706
1666364100000|2022-10-21 14:55:00|12718.7|12717.3|12684.7|12683.3|12721.7|12720.3|12679.7|12678.3|853
1666364400000|2022-10-21 15:00:00|12684.2|12682.8|12674.2|12672.8|12691.7|12690.3|12664.7|12663.3|643
1666364700000|2022-10-21 15:05:00|12674.7|12673.3|12693.7|12692.3|12696.2|12694.8|12673.2|12671.8|537
1666365000000|2022-10-21 15:10:00|12693.2|12691.8|12698.2|12696.8|12706.2|12704.8|12690.2|12688.8|638
1666365300000|2022-10-21 15:15:00|12696.7|12695.3|12695.2|12693.8|12708.2|12706.8|12690.2|12688.8|741
1666365600000|2022-10-21 15:20:00|12694.7|12693.3|12699.7|12698.3|12718.7|12717.3|12683.7|12682.3|760
1666365900000|2022-10-21 15:25:00|12700.2|12698.8|12719.7|12718.3|12723.7|12722.3|12699.2|12697.8|936
1666366200000|2022-10-21 15:30:00|12719.2|12717.8|12731.4|12728.6|12751.4|12748.6|12719.2|12717.1|1572
1666366500000|2022-10-21 15:35:00|12732.4|12729.6|12719.4|12716.6|12736.9|12734.1|12714.9|12712.1|799
1666366800000|2022-10-21 15:40:00|12720.4|12717.6|12741.4|12738.6|12751.4|12748.6|12716.4|12713.6|288
1666367100000|2022-10-21 15:45:00|12741.9|12739.1|12751.9|12749.1|12759.9|12757.1|12732.4|12729.6|630
1666367400000|2022-10-21 15:50:00|12752.4|12749.6|12747.9|12745.1|12761.9|12759.1|12740.9|12738.1|486
1666367700000|2022-10-21 15:55:00|12748.4|12745.6|12760.4|12757.6|12760.4|12757.6|12740.4|12737.6|466
1666368000000|2022-10-21 16:00:00|12760.9|12758.1|12778.4|12775.6|12784.4|12781.6|12760.9|12758.1|618
1666368300000|2022-10-21 16:05:00|12778.9|12776.1|12760.4|12757.6|12778.9|12776.1|12756.9|12754.1|389
1666368600000|2022-10-21 16:10:00|12760.9|12758.1|12760.9|12758.1|12764.4|12761.6|12743.9|12741.1|317
1666368900000|2022-10-21 16:15:00|12760.4|12757.6|12748.9|12746.1|12761.9|12759.1|12745.9|12743.1|199
1666369200000|2022-10-21 16:20:00|12749.4|12746.6|12766.9|12764.1|12769.4|12766.6|12743.4|12740.6|278
1666369500000|2022-10-21 16:25:00|12767.4|12764.6|12746.9|12744.1|12772.4|12769.6|12743.4|12740.6|384
1666369800000|2022-10-21 16:30:00|12747.4|12744.6|12753.5|12750.7|12756.5|12753.7|12737.9|12735.1|373
1666370100000|2022-10-21 16:35:00|12753|12750.2|12746.5|12743.7|12767|12764.2|12741.5|12738.7|226
1666370400000|2022-10-21 16:40:00|12746|12743.2|12762.5|12759.7|12765.5|12762.7|12745.5|12742.7|206
1666370700000|2022-10-21 16:45:00|12762|12759.2|12775|12772.2|12778|12775.2|12760.5|12757.7|243
1666371000000|2022-10-21 16:50:00|12775.5|12772.7|12782|12779.2|12785|12782.2|12775|12772.2|187
1666371300000|2022-10-21 16:55:00|12782.5|12779.7|12773.5|12770.7|12785|12782.2|12767.5|12764.7|231
1666371600000|2022-10-21 17:00:00|12774|12771.2|12786.5|12783.7|12788.5|12785.7|12773.5|12770.7|193
1666371900000|2022-10-21 17:05:00|12787.5|12784.7|12780|12777.2|12791.5|12788.7|12777.5|12774.7|136
1666372200000|2022-10-21 17:10:00|12780.5|12777.7|12778.5|12775.7|12784.5|12781.7|12777|12774.2|135
1666372500000|2022-10-21 17:15:00|12778|12775.2|12795|12792.2|12796|12793.2|12772.5|12769.7|269
1666372800000|2022-10-21 17:20:00|12794.5|12791.7|12783|12780.2|12800.5|12797.7|12781.5|12778.7|205
1666373100000|2022-10-21 17:25:00|12783.5|12780.7|12795|12792.2|12798.5|12795.7|12780.5|12777.7|94
1666373400000|2022-10-21 17:30:00|12795.5|12792.7|12796.5|12793.7|12810.5|12807.7|12795|12792.2|176
1666373700000|2022-10-21 17:35:00|12796|12793.2|12798|12795.2|12802|12799.2|12793|12790.2|89
1666374000000|2022-10-21 17:40:00|12798.5|12795.7|12800|12797.2|12808.5|12805.7|12798|12795.2|108
1666374300000|2022-10-21 17:45:00|12800.5|12797.7|12812.5|12809.7|12812.5|12809.7|12800.5|12797.7|93
1666374600000|2022-10-21 17:50:00|12813|12810.2|12811|12808.2|12818.5|12815.7|12810.5|12807.7|271
1666374900000|2022-10-21 17:55:00|12811.5|12808.7|12815|12812.2|12816|12813.2|12806.5|12803.7|144
1666375200000|2022-10-21 18:00:00|12814.5|12811.7|12818.5|12815.7|12821.5|12818.7|12813.5|12810.7|143
1666375500000|2022-10-21 18:05:00|12818|12815.2|12821.5|12818.7|12824.5|12821.7|12816.5|12813.7|129
1666375800000|2022-10-21 18:10:00|12822|12819.2|12823|12820.2|12825|12822.2|12819.5|12816.7|102
1666562400000|2022-10-23 22:00:00|12944.2|12937.2|12954.3|12947.3|12958.3|12951.3|12938.2|12931.2|0
1666562700000|2022-10-23 22:05:00|12954|12947|12949.9|12942.9|12977.6|12970.6|12938.5|12931.5|0
1666563000000|2022-10-23 22:10:00|12948.8|12941.8|12935.7|12928.7|12957.8|12950.8|12934.2|12927.2|0
1666563300000|2022-10-23 22:15:00|12936.4|12929.4|12933.6|12926.6|12943|12936|12930.2|12923.2|0
1666563600000|2022-10-23 22:20:00|12933.9|12926.9|12923.2|12916.2|12938.2|12931.2|12920.4|12913.4|0
1666563900000|2022-10-23 22:25:00|12923.6|12916.6|12928.8|12921.8|12934.7|12927.7|12923.2|12916.2|0
1666564200000|2022-10-23 22:30:00|12928.5|12921.5|12924.7|12917.7|12928.8|12921.8|12919.3|12912.3|0
1666564500000|2022-10-23 22:35:00|12924.3|12917.3|12913.7|12906.7|12928.3|12921.3|12912.3|12905.3|0
1666564800000|2022-10-23 22:40:00|12914.5|12907.5|12914.5|12907.5|12916.7|12909.7|12906.9|12899.9|0
1666565100000|2022-10-23 22:45:00|12914.9|12907.9|12907.8|12900.8|12914.9|12907.9|12905|12898|0
1666565400000|2022-10-23 22:50:00|12907.4|12900.4|12914.2|12907.2|12917.1|12910.1|12905.7|12898.7|0
1666565700000|2022-10-23 22:55:00|12914.9|12907.9|12915.1|12908.1|12921.9|12914.9|12913.6|12906.6|0
1666566000000|2022-10-23 23:00:00|12914.3|12907.3|12915.4|12908.4|12921.6|12914.6|12913.1|12906.1|0
1666566300000|2022-10-23 23:05:00|12915.7|12908.7|12920.1|12913.1|12920.5|12913.5|12910.9|12903.9|0
1666566600000|2022-10-23 23:10:00|12920.5|12913.5|12912.8|12905.8|12921.2|12914.2|12912.8|12905.8|0
1666566900000|2022-10-23 23:15:00|12913.5|12906.5|12917.9|12910.9|12918.9|12911.9|12913.5|12906.5|0
1666567200000|2022-10-23 23:20:00|12917.1|12910.1|12906.1|12899.1|12919.2|12912.2|12904.8|12897.8|0
1666567500000|2022-10-23 23:25:00|12906.5|12899.5|12901.9|12894.9|12907.6|12900.6|12897.5|12890.5|0
1666567800000|2022-10-23 23:30:00|12902.6|12895.6|12902.3|12895.3|12907.6|12900.6|12899.2|12892.2|0
1666568100000|2022-10-23 23:35:00|12901.9|12894.9|12921.5|12914.5|12925.2|12918.2|12899.7|12892.7|0
1666568400000|2022-10-23 23:40:00|12921.1|12914.1|12934.3|12927.3|12935|12928|12913.5|12906.5|0
1666568700000|2022-10-23 23:45:00|12935|12928|12915.5|12908.5|12939.6|12932.6|12915.5|12908.5|0
1666569000000|2022-10-23 23:50:00|12915.9|12908.9|12919.3|12912.3|12920.9|12913.9|12908.5|12901.5|0
1666569300000|2022-10-23 23:55:00|12918.6|12911.6|12898.1|12891.1|12920.7|12913.7|12898.1|12891.1|0
1666569600000|2022-10-24 00:00:00|12898|12891|12893.8|12886.8|12902.5|12895.5|12885.9|12878.9|0
1666569900000|2022-10-24 00:05:00|12895.9|12888.9|12906|12899|12906.7|12899.7|12891.1|12884.1|0
1666570200000|2022-10-24 00:10:00|12906.7|12899.7|12897.6|12890.6|12908.9|12901.9|12894.2|12887.2|0
1666570500000|2022-10-24 00:15:00|12896.9|12889.9|12892.6|12887.6|12911.1|12906.1|12880.1|12875.1|148
1666570800000|2022-10-24 00:20:00|12892.1|12887.1|12886.1|12881.1|12894.1|12889.1|12878.6|12873.6|47
1666571100000|2022-10-24 00:25:00|12886.6|12881.6|12891.6|12886.6|12892.6|12887.6|12882.1|12877.1|18
1666571400000|2022-10-24 00:30:00|12892.1|12887.1|12890.6|12885.6|12897.1|12892.1|12887.1|12882.1|33
1666571700000|2022-10-24 00:35:00|12891.1|12886.1|12900.1|12895.1|12906.1|12901.1|12891.1|12886.1|67
1666572000000|2022-10-24 00:40:00|12900.6|12895.6|12890.6|12885.6|12902.1|12897.1|12889.1|12884.1|28
1666572300000|2022-10-24 00:45:00|12891.1|12886.1|12885.1|12880.1|12896.1|12891.1|12884.1|12879.1|80
1666572600000|2022-10-24 00:50:00|12884.6|12879.6|12890.1|12885.1|12893.1|12888.1|12884.6|12879.6|48
1666572900000|2022-10-24 00:55:00|12893.1|12888.1|12891.6|12886.6|12894.6|12889.6|12886.1|12881.1|46
1666573200000|2022-10-24 01:00:00|12891.1|12886.1|12893.6|12888.6|12893.6|12888.6|12883.1|12878.1|38
1666573500000|2022-10-24 01:05:00|12894.1|12889.1|12892.1|12887.1|12897.1|12892.1|12889.6|12884.6|25
1666573800000|2022-10-24 01:10:00|12892.6|12887.6|12894.1|12889.1|12894.6|12889.6|12888.1|12883.1|20
1666574100000|2022-10-24 01:15:00|12894.6|12889.6|12864.1|12859.1|12895.1|12890.1|12863.1|12858.1|107
1666574400000|2022-10-24 01:20:00|12863.6|12858.6|12861.1|12856.1|12869.6|12864.6|12859.1|12854.1|59
1666574700000|2022-10-24 01:25:00|12860.1|12855.1|12868.1|12863.1|12871.1|12866.1|12859.6|12854.6|51
1666575000000|2022-10-24 01:30:00|12867.6|12862.6|12879.6|12874.6|12879.6|12874.6|12858.6|12853.6|72
1666575300000|2022-10-24 01:35:00|12879.1|12874.1|12880.1|12875.1|12888.6|12883.6|12877.1|12872.1|55
1666575600000|2022-10-24 01:40:00|12880.6|12875.6|12874.6|12869.6|12885.1|12880.1|12873.1|12868.1|32
1666575900000|2022-10-24 01:45:00|12874.1|12869.1|12870.6|12865.6|12880.1|12875.1|12870.1|12865.1|27
1666576200000|2022-10-24 01:50:00|12870.1|12865.1|12865.6|12860.6|12873.1|12868.1|12863.6|12858.6|23
1666576500000|2022-10-24 01:55:00|12866.1|12861.1|12860.1|12855.1|12868.6|12863.6|12857.6|12852.6|20
1666576800000|2022-10-24 02:00:00|12859.6|12854.6|12846.1|12841.1|12860.1|12855.1|12845.1|12840.1|69
1666577100000|2022-10-24 02:05:00|12844.1|12839.1|12850.1|12845.1|12854.1|12849.1|12843.6|12838.6|35
1666577400000|2022-10-24 02:10:00|12850.6|12845.6|12845.1|12840.1|12856.1|12851.1|12844.1|12839.1|32
1666577700000|2022-10-24 02:15:00|12845.6|12840.6|12850.1|12845.1|12851.1|12846.1|12838.1|12833.1|54
1666578000000|2022-10-24 02:20:00|12849.6|12844.6|12843.6|12838.6|12850.6|12845.6|12843.1|12838.1|39
1666578300000|2022-10-24 02:25:00|12843.1|12838.1|12850.6|12845.6|12850.6|12845.6|12839.1|12834.1|22
1666578600000|2022-10-24 02:30:00|12851.1|12846.1|12852.1|12847.1|12855.1|12850.1|12849.1|12844.1|36
1666578900000|2022-10-24 02:35:00|12852.6|12847.6|12846.1|12841.1|12856.1|12851.1|12846.1|12841.1|31
1666579200000|2022-10-24 02:40:00|12845.6|12840.6|12846.1|12841.1|12852.1|12847.1|12844.1|12839.1|26
1666579500000|2022-10-24 02:45:00|12846.6|12841.6|12854.1|12849.1|12859.1|12854.1|12845.1|12840.1|31
1666579800000|2022-10-24 02:50:00|12854.6|12849.6|12853.6|12848.6|12858.6|12853.6|12851.6|12846.6|28
1666580100000|2022-10-24 02:55:00|12854.1|12849.1|12846.1|12841.1|12857.1|12852.1|12844.6|12839.6|20
1666580400000|2022-10-24 03:00:00|12846.6|12841.6|12844.1|12839.1|12851.1|12846.1|12842.6|12837.6|17
1666580700000|2022-10-24 03:05:00|12843.6|12838.6|12825.6|12820.6|12844.6|12839.6|12825.1|12820.1|65
1666581000000|2022-10-24 03:10:00|12826.1|12821.1|12814.1|12809.1|12828.1|12823.1|12814.1|12809.1|64
1666581300000|2022-10-24 03:15:00|12814.6|12809.6|12816.1|12811.1|12821.1|12816.1|12814.1|12809.1|29
1666581600000|2022-10-24 03:20:00|12817.1|12812.1|12816.6|12811.6|12820.1|12815.1|12814.1|12809.1|18
1666581900000|2022-10-24 03:25:00|12817.1|12812.1|12818.1|12813.1|12820.1|12815.1|12811.6|12806.6|53
1666582200000|2022-10-24 03:30:00|12817.6|12812.6|12816.6|12811.6|12822.1|12817.1|12815.1|12810.1|38
1666582500000|2022-10-24 03:35:00|12818.1|12813.1|12813.1|12808.1|12821.1|12816.1|12812.1|12807.1|32
1666582800000|2022-10-24 03:40:00|12813.6|12808.6|12809.1|12804.1|12813.6|12808.6|12805.1|12800.1|18
1666583100000|2022-10-24 03:45:00|12809.6|12804.6|12813.6|12808.6|12813.6|12808.6|12806.6|12801.6|21
1666583400000|2022-10-24 03:50:00|12813.1|12808.1|12811.1|12806.1|12813.6|12808.6|12808.6|12803.6|14
1666583700000|2022-10-24 03:55:00|12810.6|12805.6|12810.1|12805.1|12813.6|12808.6|12806.6|12801.6|16
1666584000000|2022-10-24 04:00:00|12809.6|12804.6|12809.6|12804.6|12814.1|12809.1|12809.1|12804.1|35
1666584300000|2022-10-24 04:05:00|12809.1|12804.1|12805.1|12800.1|12809.6|12804.6|12801.1|12796.1|96
1666584600000|2022-10-24 04:10:00|12805.6|12800.6|12812.6|12807.6|12812.6|12807.6|12805.1|12800.1|33
1666584900000|2022-10-24 04:15:00|12812.1|12807.1|12817.6|12812.6|12820.1|12815.1|12807.1|12802.1|26
1666585200000|2022-10-24 04:20:00|12817.1|12812.1|12819.1|12814.1|12821.1|12816.1|12817.1|12812.1|15
1666585500000|2022-10-24 04:25:00|12819.6|12814.6|12817.1|12812.1|12820.6|12815.6|12816.1|12811.1|13
1666585800000|2022-10-24 04:30:00|12816.6|12811.6|12830.1|12825.1|12838.1|12833.1|12816.1|12811.1|54
1666586100000|2022-10-24 04:35:00|12829.6|12824.6|12832.6|12827.6|12837.1|12832.1|12828.6|12823.6|23
1666586400000|2022-10-24 04:40:00|12833.1|12828.1|12834.1|12829.1|12836.1|12831.1|12827.6|12822.6|26
1666586700000|2022-10-24 04:45:00|12834.6|12829.6|12845.1|12840.1|12854.6|12849.6|12834.6|12829.6|66
1666587000000|2022-10-24 04:50:00|12845.6|12840.6|12839.6|12834.6|12846.6|12841.6|12839.6|12834.6|20
1666587300000|2022-10-24 04:55:00|12840.1|12835.1|12840.1|12835.1|12844.6|12839.6|12838.6|12833.6|17
1666587600000|2022-10-24 05:00:00|12839.6|12834.6|12839.1|12834.1|12845.1|12840.1|12837.1|12832.1|35
1666587900000|2022-10-24 05:05:00|12838.6|12833.6|12822.6|12817.6|12839.1|12834.1|12821.1|12816.1|45
1666588200000|2022-10-24 05:10:00|12823.1|12818.1|12811.1|12806.1|12823.1|12818.1|12805.6|12800.6|86
1666588500000|2022-10-24 05:15:00|12810.6|12805.6|12810.1|12805.1|12818.1|12813.1|12810.1|12805.1|32
1666588800000|2022-10-24 05:20:00|12810.6|12805.6|12812.6|12807.6|12815.6|12810.6|12808.1|12803.1|34
1666589100000|2022-10-24 05:25:00|12812.1|12807.1|12817.1|12812.1|12819.1|12814.1|12808.6|12803.6|42
1666589400000|2022-10-24 05:30:00|12816.6|12811.6|12816.6|12811.6|12819.1|12814.1|12813.1|12808.1|42
1666589700000|2022-10-24 05:35:00|12817.1|12812.1|12811.1|12806.1|12820.1|12815.1|12806.6|12801.6|61
1666590000000|2022-10-24 05:40:00|12811.6|12806.6|12806.1|12801.1|12813.1|12808.1|12805.1|12800.1|34
1666590300000|2022-10-24 05:45:00|12805.6|12800.6|12812.1|12807.1|12814.1|12809.1|12805.1|12800.1|31
1666590600000|2022-10-24 05:50:00|12812.6|12807.6|12802.1|12797.1|12817.1|12812.1|12802.1|12797.1|65
1666590900000|2022-10-24 05:55:00|12802.6|12797.6|12803.6|12798.6|12805.1|12800.1|12795.1|12790.1|96
1666591200000|2022-10-24 06:00:00|12802.5|12799.7|12814.5|12811.7|12814.5|12811.7|12790.5|12787.7|378
1666591500000|2022-10-24 06:05:00|12815|12812.2|12815|12812.2|12817|12814.2|12809|12806.2|208
1666591800000|2022-10-24 06:10:00|12814.5|12811.7|12822|12819.2|12829|12826.2|12814|12811.2|211
1666592100000|2022-10-24 06:15:00|12821.5|12818.7|12833|12830.2|12845.5|12842.7|12818.5|12815.7|283
1666592400000|2022-10-24 06:20:00|12832.5|12829.7|12845|12842.2|12856.5|12853.7|12832.5|12829.7|185
1666592700000|2022-10-24 06:25:00|12845.5|12842.7|12852|12849.2|12857.5|12854.7|12845|12842.2|199
1666593000000|2022-10-24 06:30:00|12852.5|12849.7|12850|12847.2|12864|12861.2|12842.5|12839.7|262
1666593300000|2022-10-24 06:35:00|12850.5|12847.7|12857|12854.2|12860|12857.2|12843|12840.2|163
1666593600000|2022-10-24 06:40:00|12857.5|12854.7|12837|12834.2|12859.5|12856.7|12836.5|12833.7|245
1666593900000|2022-10-24 06:45:00|12836.5|12833.7|12838|12835.2|12848|12845.2|12835|12832.2|121
1666594200000|2022-10-24 06:50:00|12838.5|12835.7|12832|12829.2|12846|12843.2|12829|12826.2|160
1666594500000|2022-10-24 06:55:00|12833|12830.2|12823|12820.2|12835|12832.2|12823|12820.2|341
1666594800000|2022-10-24 07:00:00|12822.3|12820.9|12899.3|12897.9|12927.3|12925.9|12822.3|12820.9|3009
1666595100000|2022-10-24 07:05:00|12901.8|12900.4|12892.3|12890.9|12934.3|12932.9|12891.8|12890.4|1619
1666595400000|2022-10-24 07:10:00|12891.3|12889.9|12867.8|12866.4|12896.3|12894.9|12851.3|12849.9|1357
1666595700000|2022-10-24 07:15:00|12867.3|12865.9|12807.3|12805.9|12868.3|12866.9|12804.8|12803.4|1361
1666596000000|2022-10-24 07:20:00|12805.3|12803.9|12778.8|12777.4|12816.3|12814.9|12778.8|12777.4|1264
1666596300000|2022-10-24 07:25:00|12777.8|12776.4|12772.3|12770.9|12786.8|12785.4|12767.8|12766.4|1028
1666596600000|2022-10-24 07:30:00|12774.3|12772.9|12815.8|12814.4|12819.3|12817.9|12767.3|12765.9|1490
1666596900000|2022-10-24 07:35:00|12817.8|12816.4|12822.8|12821.4|12828.8|12827.4|12806.3|12804.9|675
1666597200000|2022-10-24 07:40:00|12823.1|12821.7|12808.6|12807.2|12829.1|12827.7|12802.6|12801.2|451
1666597500000|2022-10-24 07:45:00|12808.1|12806.7|12817.6|12816.2|12822.6|12821.2|12793.6|12792.2|594
1666597800000|2022-10-24 07:50:00|12817.1|12815.7|12814.1|12812.7|12828.6|12827.2|12809.6|12808.2|429
1666598100000|2022-10-24 07:55:00|12813.6|12812.2|12805.6|12804.2|12819.1|12817.7|12802.6|12801.2|323
1666598400000|2022-10-24 08:00:00|12806.1|12804.7|12803.1|12801.7|12824.1|12822.7|12794.6|12793.2|441
1666598700000|2022-10-24 08:05:00|12802.6|12801.2|12808.1|12806.7|12810.6|12809.2|12787.6|12786.2|331
1666599000000|2022-10-24 08:10:00|12807.6|12806.2|12794.1|12792.7|12815.1|12813.7|12785.6|12784.2|454
1666599300000|2022-10-24 08:15:00|12792.6|12791.2|12783.1|12781.7|12808.6|12807.2|12770.6|12769.2|614
1666599600000|2022-10-24 08:20:00|12781.6|12780.2|12761.6|12760.2|12783.6|12782.2|12758.1|12756.7|636
1666599900000|2022-10-24 08:25:00|12761.1|12759.7|12757.1|12755.7|12765.6|12764.2|12745.1|12743.7|823
1666600200000|2022-10-24 08:30:00|12756.6|12755.2|12763.6|12762.2|12765.1|12763.7|12745.6|12744.2|401
1666600500000|2022-10-24 08:35:00|12764.1|12762.7|12770.6|12769.2|12774.6|12773.2|12755.1|12753.7|460
1666600800000|2022-10-24 08:40:00|12770.1|12768.7|12766.1|12764.7|12776.6|12775.2|12746.1|12744.7|599
1666601100000|2022-10-24 08:45:00|12766.6|12765.2|12783.1|12781.7|12783.1|12781.7|12761.1|12759.7|357
1666601400000|2022-10-24 08:50:00|12784.6|12783.2|12794.1|12792.7|12795.6|12794.2|12777.6|12776.2|326
1666601700000|2022-10-24 08:55:00|12793.6|12792.2|12792.1|12790.7|12813.1|12811.7|12790.6|12789.2|727
1666602000000|2022-10-24 09:00:00|12792.6|12791.2|12802.6|12801.2|12802.6|12801.2|12788.1|12786.7|216
1666602300000|2022-10-24 09:05:00|12802.1|12800.7|12799.6|12798.2|12807.1|12805.7|12794.6|12793.2|310
1666602600000|2022-10-24 09:10:00|12801.1|12799.7|12785.1|12783.7|12808.6|12807.2|12783.6|12782.2|276
1666602900000|2022-10-24 09:15:00|12785.6|12784.2|12777.1|12775.7|12787.1|12785.7|12771.6|12770.2|292
1666603200000|2022-10-24 09:20:00|12777.6|12776.2|12772.6|12771.2|12785.1|12783.7|12769.6|12768.2|260
1666603500000|2022-10-24 09:25:00|12773.1|12771.7|12763.1|12761.7|12784.6|12783.2|12762.6|12761.2|272
1666603800000|2022-10-24 09:30:00|12762.6|12761.2|12781.6|12780.2|12788.6|12787.2|12761.6|12760.2|305
1666604100000|2022-10-24 09:35:00|12781.1|12779.7|12781.1|12779.7|12788.1|12786.7|12771.1|12769.7|203
1666604400000|2022-10-24 09:40:00|12780.6|12779.2|12793.1|12791.7|12793.1|12791.7|12779.1|12777.7|168
1666604700000|2022-10-24 09:45:00|12792.6|12791.2|12800.1|12798.7|12801.1|12799.7|12787.1|12785.7|193
1666605000000|2022-10-24 09:50:00|12799.6|12798.2|12829.6|12828.2|12831.1|12829.7|12796.1|12794.7|489
1666605300000|2022-10-24 09:55:00|12829.1|12827.7|12853.6|12852.2|12856.1|12854.7|12825.6|12824.2|667
1666605600000|2022-10-24 10:00:00|12853.1|12851.7|12859.6|12858.2|12876.1|12874.7|12853.1|12851.7|863
1666605900000|2022-10-24 10:05:00|12859.1|12857.7|12848.1|12846.7|12860.6|12859.2|12842.6|12841.2|419
1666606200000|2022-10-24 10:10:00|12847.6|12846.2|12856.6|12855.2|12864.1|12862.7|12846.1|12844.7|321
1666606500000|2022-10-24 10:15:00|12857.1|12855.7|12882.1|12880.7|12883.1|12881.7|12856.6|12855.2|499
1666606800000|2022-10-24 10:20:00|12882.6|12881.2|12895.1|12893.7|12896.1|12894.7|12879.1|12877.7|613
1666607100000|2022-10-24 10:25:00|12895.6|12894.2|12881.1|12879.7|12896.6|12895.2|12881.1|12879.7|293
1666607400000|2022-10-24 10:30:00|12881.6|12880.2|12892.1|12890.7|12904.6|12903.2|12881.6|12880.2|414
1666607700000|2022-10-24 10:35:00|12892.6|12891.2|12894.1|12892.7|12908.1|12906.7|12888.6|12887.2|492
1666608000000|2022-10-24 10:40:00|12893.6|12892.2|12883.1|12881.7|12896.6|12895.2|12881.6|12880.2|373
1666608300000|2022-10-24 10:45:00|12883.6|12882.2|12881.6|12880.2|12886.6|12885.2|12878.1|12876.7|302
1666608600000|2022-10-24 10:50:00|12881.1|12879.7|12896.1|12894.7|12897.6|12896.2|12881.1|12879.7|392
1666608900000|2022-10-24 10:55:00|12895.6|12894.2|12907.1|12905.7|12909.1|12907.7|12890.1|12888.7|393
1666609200000|2022-10-24 11:00:00|12906.6|12905.2|12918.6|12917.2|12922.1|12920.7|12903.1|12901.7|529
1666609500000|2022-10-24 11:05:00|12919.1|12917.7|12888.6|12887.2|12926.1|12924.7|12887.1|12885.7|536
1666609800000|2022-10-24 11:10:00|12889.1|12887.7|12901.1|12899.7|12906.6|12905.2|12886.6|12885.2|384
1666610100000|2022-10-24 11:15:00|12901.6|12900.2|12903.6|12902.2|12911.6|12910.2|12893.1|12891.7|356
1666610400000|2022-10-24 11:20:00|12904.1|12902.7|12903.1|12901.7|12910.1|12908.7|12897.6|12896.2|281
1666610700000|2022-10-24 11:25:00|12903.6|12902.2|12913.1|12911.7|12918.6|12917.2|12897.6|12896.2|350
1666611000000|2022-10-24 11:30:00|12912.6|12911.2|12937.6|12936.2|12940.1|12938.7|12909.1|12907.7|912
1666611300000|2022-10-24 11:35:00|12937.1|12935.7|12938.6|12937.2|12950.1|12948.7|12934.6|12933.2|633
1666611600000|2022-10-24 11:40:00|12938.1|12936.7|12962.6|12961.2|12963.6|12962.2|12933.1|12931.7|723
1666611900000|2022-10-24 11:45:00|12963.1|12961.7|12970.1|12968.7|12978.6|12977.2|12955.1|12953.7|707
1666612200000|2022-10-24 11:50:00|12970.6|12969.2|12952.1|12950.7|12972.1|12970.7|12951.6|12950.2|431
1666612500000|2022-10-24 11:55:00|12952.6|12951.2|12959.6|12958.2|12979.1|12977.7|12952.1|12950.7|719
1666612800000|2022-10-24 12:00:00|12959.1|12957.7|12959.1|12957.7|12964.1|12962.7|12950.1|12948.7|494
1666613100000|2022-10-24 12:05:00|12959.6|12958.2|12955.8|12954.4|12972.1|12970.7|12953.6|12952.2|377
1666613400000|2022-10-24 12:10:00|12956.3|12954.9|12956.8|12955.4|12964.3|12962.9|12954.3|12952.9|327
1666613700000|2022-10-24 12:15:00|12956.3|12954.9|12938.3|12936.9|12962.8|12961.4|12930.8|12929.4|593
1666614000000|2022-10-24 12:20:00|12937.8|12936.4|12918.3|12916.9|12939.8|12938.4|12915.8|12914.4|629
1666614300000|2022-10-24 12:25:00|12918.8|12917.4|12925.3|12923.9|12928.3|12926.9|12914.3|12912.9|405
1666614600000|2022-10-24 12:30:00|12924.8|12923.4|12925.3|12923.9|12932.8|12931.4|12915.8|12914.4|265
1666614900000|2022-10-24 12:35:00|12925.8|12924.4|12941.8|12940.4|12942.8|12941.4|12920.8|12919.4|305
1666615200000|2022-10-24 12:40:00|12941.3|12939.9|12963.8|12962.4|12966.3|12964.9|12938.3|12936.9|588
1666615500000|2022-10-24 12:45:00|12963.3|12961.9|12957.3|12955.9|12969.3|12967.9|12955.3|12953.9|329
1666615800000|2022-10-24 12:50:00|12956.8|12955.4|12977.8|12976.4|12982.8|12981.4|12954.8|12953.4|586
1666616100000|2022-10-24 12:55:00|12977.3|12975.9|13004.3|13002.9|13004.3|13002.9|12976.8|12975.4|741
1666616400000|2022-10-24 13:00:00|13003.8|13002.4|12991.3|12989.9|13004.3|13002.9|12981.8|12980.4|649
1666616700000|2022-10-24 13:05:00|12991.8|12990.4|12986.3|12984.9|12994.8|12993.4|12975.3|12973.9|450
1666617000000|2022-10-24 13:10:00|12985.8|12984.4|12975.3|12973.9|12988.3|12986.9|12972.8|12971.4|449
1666617300000|2022-10-24 13:15:00|12975.8|12974.4|12968.3|12966.9|12976.8|12975.4|12957.8|12956.4|569
1666617600000|2022-10-24 13:20:00|12967.8|12966.4|12964.3|12962.9|12974.8|12973.4|12962.3|12960.9|342
1666617900000|2022-10-24 13:25:00|12963.8|12962.4|12958.3|12956.9|12968.3|12966.9|12953.8|12952.4|420
1666618200000|2022-10-24 13:30:00|12957.8|12956.4|12958.8|12957.4|12965.8|12964.4|12940.8|12939.4|1059
1666618500000|2022-10-24 13:35:00|12957.8|12956.4|12972.3|12970.9|12986.3|12984.9|12954.8|12953.4|1167
1666618800000|2022-10-24 13:40:00|12971.8|12970.4|12957.3|12955.9|12972.3|12970.9|12943.8|12942.4|859
1666619100000|2022-10-24 13:45:00|12977.3|12975.9|12978.3|12976.9|13024.3|13022.9|12971.3|12969.9|2143
1666619400000|2022-10-24 13:50:00|12977.8|12976.4|12994.3|12992.9|12997.8|12996.4|12963.3|12961.9|905
1666619700000|2022-10-24 13:55:00|12994.8|12993.4|12981.8|12980.4|13003.8|13002.4|12966.8|12965.4|1046
1666620000000|2022-10-24 14:00:00|12981.3|12979.9|12907.3|12905.9|12985.8|12984.4|12906.8|12905.4|1566
1666620300000|2022-10-24 14:05:00|12907.8|12906.4|12893.8|12892.4|12919.3|12917.9|12884.8|12883.4|1424
1666620600000|2022-10-24 14:10:00|12894.3|12892.9|12915.3|12913.9|12917.3|12915.9|12891.3|12889.9|702
1666620900000|2022-10-24 14:15:00|12915.8|12914.4|12907.3|12905.9|12916.8|12915.4|12889.3|12887.9|612
1666621200000|2022-10-24 14:20:00|12906.8|12905.4|12861.8|12860.4|12906.8|12905.4|12846.8|12845.4|1445
1666621500000|2022-10-24 14:25:00|12861.3|12859.9|12880.3|12878.9|12882.3|12880.9|12852.3|12850.9|903
1666621800000|2022-10-24 14:30:00|12880.8|12879.4|12892.8|12891.4|12897.3|12895.9|12869.8|12868.4|619
1666622100000|2022-10-24 14:35:00|12893.3|12891.9|12903.3|12901.9|12912.3|12910.9|12891.8|12890.4|693
1666622400000|2022-10-24 14:40:00|12903.8|12902.4|12899.8|12898.4|12910.8|12909.4|12886.3|12884.9|510
1666622700000|2022-10-24 14:45:00|12899.3|12897.9|12891.3|12889.9|12901.8|12900.4|12884.3|12882.9|397
1666623000000|2022-10-24 14:50:00|12891.8|12890.4|12921.8|12920.4|12930.3|12928.9|12889.8|12888.4|772
1666623300000|2022-10-24 14:55:00|12921.3|12919.9|12928.8|12927.4|12933.8|12932.4|12909.3|12907.9|528
1666623600000|2022-10-24 15:00:00|12929.8|12928.4|12927.8|12926.4|12941.8|12940.4|12917.8|12916.4|532
1666623900000|2022-10-24 15:05:00|12928.3|12926.9|12924.8|12923.4|12938.3|12936.9|12919.8|12918.4|474
1666624200000|2022-10-24 15:10:00|12924.3|12922.9|12932.3|12930.9|12935.3|12933.9|12917.8|12916.4|366
1666624500000|2022-10-24 15:15:00|12932.8|12931.4|12918.3|12916.9|12946.3|12944.9|12903.8|12902.4|631
1666624800000|2022-10-24 15:20:00|12918.8|12917.4|12940.8|12939.4|12945.3|12943.9|12918.8|12917.4|569
1666625100000|2022-10-24 15:25:00|12941.3|12939.9|12945.3|12943.9|12951.8|12950.4|12931.8|12930.4|921
1666625400000|2022-10-24 15:30:00|12946|12943.2|12937.5|12934.7|12947.5|12944.7|12932|12929.2|1412
1666625700000|2022-10-24 15:35:00|12938|12935.2|12964.5|12961.7|12965|12962.2|12930.5|12927.7|1001
1666626000000|2022-10-24 15:40:00|12965|12962.2|12951|12948.2|12969.5|12966.7|12950|12947.2|515
1666626300000|2022-10-24 15:45:00|12951.5|12948.7|12956.5|12953.7|12957.5|12954.7|12942|12939.2|261
1666626600000|2022-10-24 15:50:00|12957|12954.2|12981.5|12978.7|12984.5|12981.7|12954.5|12951.7|323
1666626900000|2022-10-24 15:55:00|12982|12979.2|12990.5|12987.7|12992.5|12989.7|12977|12974.2|366
1666627200000|2022-10-24 16:00:00|12991|12988.2|12980.5|12977.7|12996.5|12993.7|12976|12973.2|399
1666627500000|2022-10-24 16:05:00|12980|12977.2|12975.5|12972.7|12988|12985.2|12974.5|12971.7|172
1666627800000|2022-10-24 16:10:00|12976|12973.2|12982|12979.2|12985|12982.2|12975|12972.2|99
1666628100000|2022-10-24 16:15:00|12982.5|12979.7|12986|12983.2|12990|12987.2|12972.5|12969.7|337
1666628400000|2022-10-24 16:20:00|12985.5|12982.7|12990.5|12987.7|12993|12990.2|12976|12973.2|142
1666628700000|2022-10-24 16:25:00|12991|12988.2|12971.5|12968.7|12991|12988.2|12971|12968.2|257
1666629000000|2022-10-24 16:30:00|12972|12969.2|12972|12969.2|12980|12977.2|12966.5|12963.7|158
1666629300000|2022-10-24 16:35:00|12971.5|12968.7|12968.5|12965.7|12979.5|12976.7|12967.5|12964.7|87
1666629600000|2022-10-24 16:40:00|12969|12966.2|12975|12972.2|12975|12972.2|12961.5|12958.7|107
1666629900000|2022-10-24 16:45:00|12974.5|12971.7|12976|12973.2|12979|12976.2|12972.5|12969.7|76
1666630200000|2022-10-24 16:50:00|12975.5|12972.7|12975.5|12972.7|12979|12976.2|12971|12968.2|68
1666630500000|2022-10-24 16:55:00|12975|12972.2|12957.5|12954.7|12976|12973.2|12956|12953.2|157
1666630800000|2022-10-24 17:00:00|12958|12955.2|12957.5|12954.7|12960|12957.2|12949|12946.2|112
1666631100000|2022-10-24 17:05:00|12958|12955.2|12965.5|12962.7|12965.5|12962.7|12950|12947.2|63
1666631400000|2022-10-24 17:10:00|12966|12963.2|12957|12954.2|12966|12963.2|12950|12947.2|100
1666631700000|2022-10-24 17:15:00|12956.5|12953.7|12947|12944.2|12957.5|12954.7|12945|12942.2|115
1666632000000|2022-10-24 17:20:00|12947.5|12944.7|12941|12938.2|12948.5|12945.7|12935|12932.2|112
1666632300000|2022-10-24 17:25:00|12941.5|12938.7|12945|12942.2|12949|12946.2|12939|12936.2|115
1666632600000|2022-10-24 17:30:00|12944.5|12941.7|12945|12942.2|12949|12946.2|12937.5|12934.7|59
1666632900000|2022-10-24 17:35:00|12945.5|12942.7|12944|12941.2|12947|12944.2|12940|12937.2|92
1666633200000|2022-10-24 17:40:00|12944.5|12941.7|12954|12951.2|12955|12952.2|12944|12941.2|69
1666633500000|2022-10-24 17:45:00|12953.5|12950.7|12956|12953.2|12961|12958.2|12948|12945.2|98
1666633800000|2022-10-24 17:50:00|12955.5|12952.7|12956.5|12953.7|12960|12957.2|12951.5|12948.7|62
1666634100000|2022-10-24 17:55:00|12956|12953.2|12947|12944.2|12958.5|12955.7|12943.5|12940.7|119
1666634400000|2022-10-24 18:00:00|12947.5|12944.7|12961.5|12958.7|12963|12960.2|12945|12942.2|96
1666634700000|2022-10-24 18:05:00|12962|12959.2|12962|12959.2|12966.5|12963.7|12959|12956.2|76
1666635000000|2022-10-24 18:10:00|12962.5|12959.7|12960|12957.2|12963.5|12960.7|12957|12954.2|63
1666635300000|2022-10-24 18:15:00|12959.5|12956.7|12958|12955.2|12963.5|12960.7|12957.5|12954.7|39
1666635600000|2022-10-24 18:20:00|12957.5|12954.7|12955|12952.2|12960|12957.2|12950.5|12947.7|86
1666635900000|2022-10-24 18:25:00|12956|12953.2|12960|12957.2|12963|12960.2|12952|12949.2|86
1666636200000|2022-10-24 18:30:00|12959.5|12956.7|12960|12957.2|12963|12960.2|12958.5|12955.7|60
1666636500000|2022-10-24 18:35:00|12959.5|12956.7|12963|12960.2|12963.5|12960.7|12954|12951.2|63
1666636800000|2022-10-24 18:40:00|12963.5|12960.7|12969|12966.2|12974|12971.2|12953|12950.2|143
1666637100000|2022-10-24 18:45:00|12968.5|12965.7|12974.5|12971.7|12975|12972.2|12964.5|12961.7|92
1666637400000|2022-10-24 18:50:00|12974|12971.2|12974.5|12971.7|12975.5|12972.7|12968|12965.2|71
1666637700000|2022-10-24 18:55:00|12974|12971.2|12977.5|12974.7|12981|12978.2|12969.5|12966.7|115
1666638000000|2022-10-24 19:00:00|12978|12975.2|12980.5|12977.7|12983.5|12980.7|12975|12972.2|162
1666638300000|2022-10-24 19:05:00|12981|12978.2|12976|12973.2|12983|12980.2|12974|12971.2|90
1666638600000|2022-10-24 19:10:00|12975.5|12972.7|12979.5|12976.7|12982|12979.2|12975.5|12972.7|62
1666638900000|2022-10-24 19:15:00|12980|12977.2|12982|12979.2|12985|12982.2|12978|12975.2|105
1666639200000|2022-10-24 19:20:00|12982.5|12979.7|12971.5|12968.7|12982.5|12979.7|12967.5|12964.7|128
1666639500000|2022-10-24 19:25:00|12972|12969.2|12969.5|12966.7|12978|12975.2|12968|12965.2|91
1666639800000|2022-10-24 19:30:00|12970|12967.2|12966.5|12963.7|12972.5|12969.7|12963.5|12960.7|120
1666640100000|2022-10-24 19:35:00|12966|12963.2|12961.5|12958.7|12967.5|12964.7|12958|12955.2|154
1666640400000|2022-10-24 19:40:00|12962|12959.2|12949.5|12946.7|12962|12959.2|12948.5|12945.7|123
1666640700000|2022-10-24 19:45:00|12949|12946.2|12943|12940.2|12955|12952.2|12942|12939.2|171
1666641000000|2022-10-24 19:50:00|12943.5|12940.7|12935|12932.2|12948|12945.2|12934|12931.2|320
1666641300000|2022-10-24 19:55:00|12934.5|12931.7|12930|12927.2|12940|12937.2|12929|12926.2|442
1666641600000|2022-10-24 20:00:00|12937.6|12930.6|12933.6|12926.6|12937.6|12930.6|12931.1|12924.1|70
1666641900000|2022-10-24 20:05:00|12932.9|12925.9|12929.7|12922.7|12935.2|12928.2|12927.8|12920.8|0
1666642200000|2022-10-24 20:10:00|12929.8|12922.8|12932.2|12925.2|12936.1|12929.1|12927.6|12920.6|0
1666642500000|2022-10-24 20:15:00|12931.8|12924.8|12941|12934|12941.3|12934.3|12931.8|12924.8|0
1666642800000|2022-10-24 20:20:00|12940.3|12933.3|12936.9|12929.9|12941.7|12934.7|12936.2|12929.2|0
1666643100000|2022-10-24 20:25:00|12936.2|12929.2|12934.7|12927.7|12936.9|12929.9|12933.9|12926.9|0
1666643400000|2022-10-24 20:30:00|12935|12928|12934|12927|12935|12928|12933.9|12926.9|0
1666643700000|2022-10-24 20:35:00|12934.1|12927.1|12922|12915|12934.1|12927.1|12922|12915|0
1666644000000|2022-10-24 20:40:00|12921.9|12914.9|12922.8|12915.8|12925.3|12918.3|12921.4|12914.4|0
1666644300000|2022-10-24 20:45:00|12922.1|12915.1|12926.6|12919.6|12927.3|12920.3|12921.3|12914.3|0
1666644600000|2022-10-24 20:50:00|12925.8|12918.8|12925.3|12918.3|12927.5|12920.5|12924.5|12917.5|0
1666644900000|2022-10-24 20:55:00|12926|12919|12928|12921|12928.9|12921.9|12924.6|12917.6|0
1666645200000|2022-10-24 21:00:00|12927.9|12920.9|12927.8|12920.8|12929.2|12922.2|12926.8|12919.8|0
1666645500000|2022-10-24 21:05:00|12928.9|12921.9|12932.4|12925.4|12932.4|12925.4|12928.8|12921.8|0
1666645800000|2022-10-24 21:10:00|12932|12925|12934.7|12927.7|12934.8|12927.8|12931.2|12924.2|0
1666646100000|2022-10-24 21:15:00|12935.3|12928.3|12935.3|12928.3|12935.9|12928.9|12933.5|12926.5|0
1666646400000|2022-10-24 21:20:00|12934.9|12927.9|12934.8|12927.8|12936.3|12929.3|12933.3|12926.3|0
1666646700000|2022-10-24 21:25:00|12934.9|12927.9|12933.5|12926.5|12935.1|12928.1|12933.3|12926.3|0
1666647000000|2022-10-24 21:30:00|12933.2|12926.2|12933.1|12926.1|12933.2|12926.2|12932.8|12925.8|0
1666647300000|2022-10-24 21:35:00|12933|12926|12933.9|12926.9|12933.9|12926.9|12933|12926|0
1666647600000|2022-10-24 21:40:00|12933.8|12926.8|12933.6|12926.6|12933.8|12926.8|12933.3|12926.3|0
1666647900000|2022-10-24 21:45:00|12933.5|12926.5|12933.7|12926.7|12933.8|12926.8|12933.1|12926.1|0
1666648200000|2022-10-24 21:50:00|12933.5|12926.5|12933.8|12926.8|12934.2|12927.2|12933.2|12926.2|0
1666648500000|2022-10-24 21:55:00|12933.7|12926.7|12930.6|12923.6|12933.7|12926.7|12930.5|12923.5|0
1666648800000|2022-10-24 22:00:00|12921.7|12914.7|12926.1|12919.1|12929.8|12922.8|12921.7|12914.7|0
1666649100000|2022-10-24 22:05:00|12925.7|12918.7|12930.6|12923.6|12930.6|12923.6|12924.7|12917.7|0
1666649400000|2022-10-24 22:10:00|12931|12924|12935|12928|12935.3|12928.3|12931|12924|0
1666649700000|2022-10-24 22:15:00|12935.1|12928.1|12931.5|12924.5|12935.1|12928.1|12929.3|12922.3|0
1666650000000|2022-10-24 22:20:00|12931.8|12924.8|12937.4|12930.4|12939.5|12932.5|12931.1|12924.1|0
1666650300000|2022-10-24 22:25:00|12937.8|12930.8|12935.6|12928.6|12938.8|12931.8|12934.1|12927.1|0
1666650600000|2022-10-24 22:30:00|12935.9|12928.9|12937.3|12930.3|12939.9|12932.9|12932.7|12925.7|0
1666650900000|2022-10-24 22:35:00|12938|12931|12942.6|12935.6|12944|12937|12935.9|12928.9|0
1666651200000|2022-10-24 22:40:00|12942.2|12935.2|12950.3|12943.3|12953.6|12946.6|12940.4|12933.4|0
1666651500000|2022-10-24 22:45:00|12950.7|12943.7|12951.3|12944.3|12953.9|12946.9|12950.6|12943.6|0
1666651800000|2022-10-24 22:50:00|12951.7|12944.7|12951.5|12944.5|12952.8|12945.8|12948.5|12941.5|0
1666652100000|2022-10-24 22:55:00|12952.2|12945.2|12955.8|12948.8|12955.8|12948.8|12951.9|12944.9|0
1666652400000|2022-10-24 23:00:00|12955.5|12948.5|12951.9|12944.9|12955.5|12948.5|12951.3|12944.3|0
1666652700000|2022-10-24 23:05:00|12952.2|12945.2|12958.5|12951.5|12958.5|12951.5|12951.9|12944.9|0
1666653000000|2022-10-24 23:10:00|12957.7|12950.7|12956.7|12949.7|12961.6|12954.6|12952.3|12945.3|0
1666653300000|2022-10-24 23:15:00|12957.1|12950.1|12951.7|12944.7|12957.5|12950.5|12951|12944|0
1666653600000|2022-10-24 23:20:00|12952.4|12945.4|12953|12946|12953.1|12946.1|12950.1|12943.1|0
1666653900000|2022-10-24 23:25:00|12953.7|12946.7|12951.6|12944.6|12954.5|12947.5|12950.9|12943.9|0
1666654200000|2022-10-24 23:30:00|12950.9|12943.9|12953.7|12946.7|12954.4|12947.4|12949.4|12942.4|0
1666654500000|2022-10-24 23:35:00|12953|12946|12950.1|12943.1|12953.7|12946.7|12949.4|12942.4|0
1666654800000|2022-10-24 23:40:00|12949.4|12942.4|12945.9|12938.9|12950.8|12943.8|12945.9|12938.9|0
1666655100000|2022-10-24 23:45:00|12945.1|12938.1|12941.6|12934.6|12945.9|12938.9|12939.1|12932.1|0
1666655400000|2022-10-24 23:50:00|12941.3|12934.3|12945.2|12938.2|12947.4|12940.4|12941.3|12934.3|0
1666655700000|2022-10-24 23:55:00|12945.5|12938.5|12943.7|12936.7|12947.4|12940.4|12943.7|12936.7|0
1666656000000|2022-10-25 00:00:00|12944.5|12937.5|12928.5|12921.5|12944.8|12937.8|12927|12920|0
1666656300000|2022-10-25 00:05:00|12928.9|12921.9|12942.8|12935.8|12944.6|12937.6|12925.6|12918.6|0
1666656600000|2022-10-25 00:10:00|12943.2|12936.2|12944.1|12937.1|12946.9|12939.9|12935.9|12928.9|0
1666656900000|2022-10-25 00:15:00|12944.8|12937.8|12916.6|12911.6|12944.8|12939.1|12916.6|12911.6|76
1666657200000|2022-10-25 00:20:00|12916.1|12911.1|12926.1|12921.1|12926.6|12921.6|12914.6|12909.6|37
1666657500000|2022-10-25 00:25:00|12926.6|12921.6|12942.1|12937.1|12947.1|12942.1|12926.1|12921.1|31
1666657800000|2022-10-25 00:30:00|12942.6|12937.6|12946.2|12941.2|12958.1|12953.1|12942.6|12937.6|31
1666658100000|2022-10-25 00:35:00|12945.7|12940.7|12945.7|12940.7|12950.7|12945.7|12943.2|12938.2|9
1666658400000|2022-10-25 00:40:00|12946.2|12941.2|12950.2|12945.2|12952.7|12947.7|12946.2|12941.2|13
1666658700000|2022-10-25 00:45:00|12950.7|12945.7|12950.7|12945.7|12955.2|12950.2|12948.7|12943.7|22
1666659000000|2022-10-25 00:50:00|12951.2|12946.2|12943.7|12938.7|12951.7|12946.7|12938.7|12933.7|10
1666659300000|2022-10-25 00:55:00|12944.2|12939.2|12947.2|12942.2|12952.2|12947.2|12944.2|12939.2|14
1666659600000|2022-10-25 01:00:00|12946.7|12941.7|12942.2|12937.2|12950.7|12945.7|12941.7|12936.7|20
1666659900000|2022-10-25 01:05:00|12942.7|12937.7|12924.2|12919.2|12944.2|12939.2|12923.7|12918.7|25
1666660200000|2022-10-25 01:10:00|12924.7|12919.7|12923.2|12918.2|12928.7|12923.7|12921.7|12916.7|11
1666660500000|2022-10-25 01:15:00|12922.7|12917.7|12909.7|12904.7|12923.2|12918.2|12893.7|12888.7|87
1666660800000|2022-10-25 01:20:00|12909.2|12904.2|12905.7|12900.7|12914.7|12909.7|12903.7|12898.7|18
1666661100000|2022-10-25 01:25:00|12905.2|12900.2|12910.7|12905.7|12913.7|12908.7|12904.2|12899.2|20
1666661400000|2022-10-25 01:30:00|12910.2|12905.2|12911.2|12906.2|12916.7|12911.7|12895.7|12890.7|46
1666661700000|2022-10-25 01:35:00|12911.7|12906.7|12892.7|12887.7|12913.7|12908.7|12888.2|12883.2|37
1666662000000|2022-10-25 01:40:00|12892.2|12887.2|12907.7|12902.7|12909.7|12904.7|12892.2|12887.2|27
1666662300000|2022-10-25 01:45:00|12907.2|12902.2|12908.2|12903.2|12911.7|12906.7|12906.2|12901.2|23
1666662600000|2022-10-25 01:50:00|12907.7|12902.7|12920.2|12915.2|12920.7|12915.7|12906.7|12901.7|45
1666662900000|2022-10-25 01:55:00|12919.7|12914.7|12916.2|12911.2|12923.2|12918.2|12909.2|12904.2|30
1666663200000|2022-10-25 02:00:00|12916.7|12911.7|12907.2|12902.2|12917.2|12912.2|12905.7|12900.7|23
1666663500000|2022-10-25 02:05:00|12906.7|12901.7|12904.7|12899.7|12908.7|12903.7|12901.7|12896.7|27
1666663800000|2022-10-25 02:10:00|12904.2|12899.2|12900.7|12895.7|12907.7|12902.7|12898.7|12893.7|35
1666664100000|2022-10-25 02:15:00|12901.2|12896.2|12903.2|12898.2|12907.7|12902.7|12899.7|12894.7|20
1666664400000|2022-10-25 02:20:00|12902.7|12897.7|12907.2|12902.2|12907.7|12902.7|12897.7|12892.7|8
1666664700000|2022-10-25 02:25:00|12907.7|12902.7|12908.2|12903.2|12911.7|12906.7|12904.7|12899.7|28
1666665000000|2022-10-25 02:30:00|12907.7|12902.7|12904.7|12899.7|12912.7|12907.7|12899.7|12894.7|17
1666665300000|2022-10-25 02:35:00|12904.2|12899.2|12901.7|12896.7|12905.2|12900.2|12894.2|12889.2|22
1666665600000|2022-10-25 02:40:00|12901.2|12896.2|12907.7|12902.7|12909.2|12904.2|12900.2|12895.2|10
1666665900000|2022-10-25 02:45:00|12908.2|12903.2|12910.2|12905.2|12913.7|12908.7|12907.7|12902.7|14
1666666200000|2022-10-25 02:50:00|12909.7|12904.7|12907.2|12902.2|12910.7|12905.7|12904.7|12899.7|8
1666666500000|2022-10-25 02:55:00|12906.7|12901.7|12909.7|12904.7|12910.7|12905.7|12905.7|12900.7|18
1666666800000|2022-10-25 03:00:00|12910.2|12905.2|12906.7|12901.7|12910.2|12905.2|12904.2|12899.2|9
1666667100000|2022-10-25 03:05:00|12906.2|12901.2|12916.2|12911.2|12916.7|12911.7|12905.7|12900.7|22
1666667400000|2022-10-25 03:10:00|12915.7|12910.7|12911.7|12906.7|12916.7|12911.7|12907.2|12902.2|24
1666667700000|2022-10-25 03:15:00|12911.2|12906.2|12926.2|12921.2|12926.7|12921.7|12911.2|12906.2|27
1666668000000|2022-10-25 03:20:00|12926.7|12921.7|12930.7|12925.7|12931.7|12926.7|12921.7|12916.7|17
1666668300000|2022-10-25 03:25:00|12930.2|12925.2|12933.7|12928.7|12938.7|12933.7|12928.7|12923.7|29
1666668600000|2022-10-25 03:30:00|12934.2|12929.2|12934.2|12929.2|12939.7|12934.7|12931.7|12926.7|17
1666668900000|2022-10-25 03:35:00|12933.7|12928.7|12930.7|12925.7|12938.2|12933.2|12929.7|12924.7|12
1666669200000|2022-10-25 03:40:00|12931.2|12926.2|12930.2|12925.2|12933.2|12928.2|12928.7|12923.7|11
1666669500000|2022-10-25 03:45:00|12930.7|12925.7|12925.2|12920.2|12930.7|12925.7|12924.2|12919.2|9
1666669800000|2022-10-25 03:50:00|12924.7|12919.7|12928.7|12923.7|12930.2|12925.2|12924.2|12919.2|19
1666670100000|2022-10-25 03:55:00|12929.2|12924.2|12929.2|12924.2|12929.7|12924.7|12925.2|12920.2|5
1666670400000|2022-10-25 04:00:00|12928.7|12923.7|12934.2|12929.2|12934.7|12929.7|12926.7|12921.7|10
1666670700000|2022-10-25 04:05:00|12933.7|12928.7|12937|12932|12937|12932|12933.7|12928.7|15
1666671000000|2022-10-25 04:10:00|12937.5|12932.5|12934.5|12929.5|12938|12933|12933|12928|7
1666671300000|2022-10-25 04:15:00|12935|12930|12937|12932|12937|12932|12929.5|12924.5|8
1666671600000|2022-10-25 04:20:00|12937.5|12932.5|12944.5|12939.5|12945|12940|12936.5|12931.5|23
1666671900000|2022-10-25 04:25:00|12944|12939|12941|12936|12946|12941|12939.5|12934.5|10
1666672200000|2022-10-25 04:30:00|12943|12938|12941|12936|12945.5|12940.5|12941|12936|9
1666672500000|2022-10-25 04:35:00|12940.5|12935.5|12937|12932|12941|12936|12936.5|12931.5|12
1666672800000|2022-10-25 04:40:00|12936.5|12931.5|12936|12931|12938.5|12933.5|12934|12929|6
1666673100000|2022-10-25 04:45:00|12936.5|12931.5|12935.5|12930.5|12937|12932|12933.5|12928.5|6
1666673400000|2022-10-25 04:50:00|12936|12931|12934|12929|12936.5|12931.5|12932|12927|9
1666673700000|2022-10-25 04:55:00|12933.5|12928.5|12937|12932|12937.5|12932.5|12932.5|12927.5|14
1666674000000|2022-10-25 05:00:00|12936.5|12931.5|12940|12935|12942|12937|12933.5|12928.5|46
1666674300000|2022-10-25 05:05:00|12939|12934|12932|12927|12942|12937|12929.5|12924.5|40
1666674600000|2022-10-25 05:10:00|12931.5|12926.5|12936|12931|12936|12931|12927.5|12922.5|34
1666674900000|2022-10-25 05:15:00|12935.5|12930.5|12939|12934|12942|12937|12934|12929|27
1666675200000|2022-10-25 05:20:00|12938|12933|12943.5|12938.5|12948|12943|12934.5|12929.5|27
1666675500000|2022-10-25 05:25:00|12944|12939|12940|12935|12946|12941|12937.5|12932.5|30
1666675800000|2022-10-25 05:30:00|12940.5|12935.5|12945|12940|12945|12940|12935|12930|93
1666676100000|2022-10-25 05:35:00|12945.5|12940.5|12947|12942|12948|12943|12940.5|12935.5|27
1666676400000|2022-10-25 05:40:00|12946.5|12941.5|12936|12931|12947|12942|12935|12930|63
1666676700000|2022-10-25 05:45:00|12936.5|12931.5|12941|12936|12943.5|12938.5|12935.5|12930.5|72
1666677000000|2022-10-25 05:50:00|12940.5|12935.5|12935|12930|12944|12939|12934.5|12929.5|40
1666677300000|2022-10-25 05:55:00|12935.5|12930.5|12944|12939|12948|12943|12935.5|12930.5|31
1666677600000|2022-10-25 06:00:00|12942.9|12940.1|12971.4|12968.6|12972.9|12970.1|12942.9|12940.1|258
1666677900000|2022-10-25 06:05:00|12970.9|12968.1|12964.9|12962.1|12971.9|12969.1|12959.9|12957.1|187
1666678200000|2022-10-25 06:10:00|12964.4|12961.6|12965.9|12963.1|12974.4|12971.6|12956.9|12954.1|122
1666678500000|2022-10-25 06:15:00|12966.4|12963.6|12975.9|12973.1|12977.9|12975.1|12966.4|12963.6|98
1666678800000|2022-10-25 06:20:00|12975.4|12972.6|12973.9|12971.1|12976.4|12973.6|12965.9|12963.1|117
1666679100000|2022-10-25 06:25:00|12973.4|12970.6|12980.9|12978.1|12988.9|12986.1|12972.9|12970.1|234
1666679400000|2022-10-25 06:30:00|12982.4|12979.6|12973.4|12970.6|12990.4|12987.6|12970.4|12967.6|329
1666679700000|2022-10-25 06:35:00|12972.9|12970.1|12962.9|12960.1|12972.9|12970.1|12957.4|12954.6|313
1666680000000|2022-10-25 06:40:00|12962.4|12959.6|12966.9|12964.1|12967.9|12965.1|12957.4|12954.6|198
1666680300000|2022-10-25 06:45:00|12967.4|12964.6|12955.9|12953.1|12967.9|12965.1|12955.4|12952.6|205
1666680600000|2022-10-25 06:50:00|12955.4|12952.6|12952.9|12950.1|12962.9|12960.1|12947.9|12945.1|135
1666680900000|2022-10-25 06:55:00|12952.4|12949.6|12965.9|12963.1|12969.9|12967.1|12948.9|12946.1|355
1666681200000|2022-10-25 07:00:00|12965.2|12963.8|12957.2|12955.8|12974.2|12972.8|12939.2|12937.8|2046
1666681500000|2022-10-25 07:05:00|12956.7|12955.3|12983.2|12981.8|12994.7|12993.3|12951.2|12949.8|836
1666681800000|2022-10-25 07:10:00|12982.2|12980.8|12970.2|12968.8|12990.7|12989.3|12956.2|12954.8|732
1666682100000|2022-10-25 07:15:00|12969.7|12968.3|12975.2|12973.8|12997.7|12996.3|12955.7|12954.3|784
1666682400000|2022-10-25 07:20:00|12975.7|12974.3|12958.7|12957.3|12976.2|12974.8|12955.7|12954.3|498
1666682700000|2022-10-25 07:25:00|12959.2|12957.8|12933.2|12931.8|12960.2|12958.8|12932.7|12931.3|776
1666683000000|2022-10-25 07:30:00|12933.7|12932.3|12955.7|12954.3|12955.7|12954.3|12932.2|12930.8|568
1666683300000|2022-10-25 07:35:00|12956.2|12954.8|12961.7|12960.3|12965.7|12964.3|12949.2|12947.8|418
1666683600000|2022-10-25 07:40:00|12961|12959.6|12944|12942.6|12961|12959.6|12940.5|12939.1|297
1666683900000|2022-10-25 07:45:00|12944.5|12943.1|12951.5|12950.1|12954|12952.6|12936.5|12935.1|265
1666684200000|2022-10-25 07:50:00|12952|12950.6|12960|12958.6|12971.5|12970.1|12952|12950.6|308
1666684500000|2022-10-25 07:55:00|12961.5|12960.1|12969.5|12968.1|12970.5|12969.1|12956|12954.6|176
1666684800000|2022-10-25 08:00:00|12970|12968.6|12975.5|12974.1|12977|12975.6|12955.5|12954.1|367
1666685100000|2022-10-25 08:05:00|12976|12974.6|12978|12976.6|12986.5|12985.1|12968.5|12967.1|361
1666685400000|2022-10-25 08:10:00|12978.5|12977.1|12974.5|12973.1|12979.5|12978.1|12965|12963.6|357
1666685700000|2022-10-25 08:15:00|12975|12973.6|12948.5|12947.1|12975|12973.6|12946.5|12945.1|337
1666686000000|2022-10-25 08:20:00|12949|12947.6|12924.5|12923.1|12949.5|12948.1|12924|12922.6|523
1666686300000|2022-10-25 08:25:00|12925|12923.6|12912|12910.6|12927.5|12926.1|12911|12909.6|395
1666686600000|2022-10-25 08:30:00|12911.5|12910.1|12914|12912.6|12917|12915.6|12904.5|12903.1|318
1666686900000|2022-10-25 08:35:00|12914.5|12913.1|12915|12913.6|12917|12915.6|12908|12906.6|384
1666687200000|2022-10-25 08:40:00|12915.5|12914.1|12905.5|12904.1|12920.5|12919.1|12905.5|12904.1|426
1666687500000|2022-10-25 08:45:00|12905|12903.6|12897.5|12896.1|12912|12910.6|12895.5|12894.1|361
1666687800000|2022-10-25 08:50:00|12897|12895.6|12888|12886.6|12903.5|12902.1|12888|12886.6|224
1666688100000|2022-10-25 08:55:00|12888.5|12887.1|12873|12871.6|12892|12890.6|12872.5|12871.1|468
1666688400000|2022-10-25 09:00:00|12873.5|12872.1|12858.5|12857.1|12873.5|12872.1|12856.5|12855.1|500
1666688700000|2022-10-25 09:05:00|12858|12856.6|12862.5|12861.1|12865|12863.6|12854.5|12853.1|542
1666689000000|2022-10-25 09:10:00|12863|12861.6|12870|12868.6|12882|12880.6|12858.5|12857.1|648
1666689300000|2022-10-25 09:15:00|12870.5|12869.1|12875.5|12874.1|12884|12882.6|12866.5|12865.1|428
1666689600000|2022-10-25 09:20:00|12876|12874.6|12875.5|12874.1|12881|12879.6|12870|12868.6|306
1666689900000|2022-10-25 09:25:00|12876|12874.6|12862.5|12861.1|12881|12879.6|12862|12860.6|262
1666690200000|2022-10-25 09:30:00|12864|12862.6|12852|12850.6|12865|12863.6|12851|12849.6|458
1666690500000|2022-10-25 09:35:00|12851.5|12850.1|12838|12836.6|12852|12850.6|12830|12828.6|610
1666690800000|2022-10-25 09:40:00|12838.5|12837.1|12826|12824.6|12840|12838.6|12822|12820.6|429
1666691100000|2022-10-25 09:45:00|12826.5|12825.1|12835|12833.6|12840|12838.6|12823|12821.6|445
1666691400000|2022-10-25 09:50:00|12834.5|12833.1|12850|12848.6|12850|12848.6|12833.5|12832.1|479
1666691700000|2022-10-25 09:55:00|12851|12849.6|12845|12843.6|12856|12854.6|12844.5|12843.1|484
1666692000000|2022-10-25 10:00:00|12845.5|12844.1|12858|12856.6|12858.5|12857.1|12838.5|12837.1|447
1666692300000|2022-10-25 10:05:00|12859|12857.6|12853|12851.6|12861|12859.6|12844|12842.6|425
1666692600000|2022-10-25 10:10:00|12852.5|12851.1|12830.5|12829.1|12853|12851.6|12817|12815.6|761
1666692900000|2022-10-25 10:15:00|12831|12829.6|12815|12813.6|12837|12835.6|12813|12811.6|668
1666693200000|2022-10-25 10:20:00|12815.5|12814.1|12821|12819.6|12827|12825.6|12807.5|12806.1|532
1666693500000|2022-10-25 10:25:00|12821.5|12820.1|12826|12824.6|12833|12831.6|12817.5|12816.1|516
1666693800000|2022-10-25 10:30:00|12826.5|12825.1|12828.5|12827.1|12830|12828.6|12818|12816.6|275
1666694100000|2022-10-25 10:35:00|12828|12826.6|12824|12822.6|12837.5|12836.1|12824|12822.6|316
1666694400000|2022-10-25 10:40:00|12822|12820.6|12827|12825.6|12831|12829.6|12820|12818.6|282
1666694700000|2022-10-25 10:45:00|12827.5|12826.1|12834|12832.6|12842|12840.6|12825|12823.6|350
1666695000000|2022-10-25 10:50:00|12833.5|12832.1|12828.5|12827.1|12839|12837.6|12825.5|12824.1|256
1666695300000|2022-10-25 10:55:00|12828|12826.6|12832|12830.6|12834|12832.6|12827|12825.6|168
1666695600000|2022-10-25 11:00:00|12833|12831.6|12819|12817.6|12833|12831.6|12813.5|12812.1|375
1666695900000|2022-10-25 11:05:00|12819.5|12818.1|12838|12836.6|12840|12838.6|12818|12816.6|306
1666696200000|2022-10-25 11:10:00|12837.5|12836.1|12837.5|12836.1|12840|12838.6|12831.5|12830.1|273
1666696500000|2022-10-25 11:15:00|12837|12835.6|12831|12829.6|12837|12835.6|12825|12823.6|259
1666696800000|2022-10-25 11:20:00|12830.5|12829.1|12832|12830.6|12839|12837.6|12829.5|12828.1|226
1666697100000|2022-10-25 11:25:00|12831.5|12830.1|12848|12846.6|12849.5|12848.1|12831|12829.6|405
1666697400000|2022-10-25 11:30:00|12847.5|12846.1|12836|12834.6|12847.5|12846.1|12835.5|12834.1|212
1666697700000|2022-10-25 11:35:00|12836.5|12835.1|12849|12847.6|12849|12847.6|12836.5|12835.1|208
1666698000000|2022-10-25 11:40:00|12849.5|12848.1|12845|12843.6|12856.5|12855.1|12844.5|12843.1|338
1666698300000|2022-10-25 11:45:00|12844.5|12843.1|12837|12835.6|12849|12847.6|12832|12830.6|242
1666698600000|2022-10-25 11:50:00|12837.5|12836.1|12835|12833.6|12839|12837.6|12831|12829.6|195
1666698900000|2022-10-25 11:55:00|12835.5|12834.1|12832.5|12831.1|12835.5|12834.1|12829.5|12828.1|174
1666699200000|2022-10-25 12:00:00|12831.5|12830.1|12818.5|12817.1|12838|12836.6|12818|12816.6|344
1666699500000|2022-10-25 12:05:00|12818|12816.6|12801.5|12800.1|12819|12817.6|12793|12791.6|910
1666699800000|2022-10-25 12:10:00|12802|12800.6|12807|12805.6|12810|12808.6|12797|12795.6|440
1666700100000|2022-10-25 12:15:00|12806.5|12805.1|12806.5|12805.1|12815.5|12814.1|12799.5|12798.1|395
1666700400000|2022-10-25 12:20:00|12806|12804.6|12810|12808.6|12813|12811.6|12795.5|12794.1|517
1666700700000|2022-10-25 12:25:00|12810.5|12809.1|12808.5|12807.1|12815.5|12814.1|12803|12801.6|391
1666701000000|2022-10-25 12:30:00|12808|12806.6|12802.5|12801.1|12811|12809.6|12800.5|12799.1|309
1666701300000|2022-10-25 12:35:00|12803|12801.6|12791.5|12790.1|12806|12804.6|12786|12784.6|383
1666701600000|2022-10-25 12:40:00|12792|12790.6|12808|12806.6|12813|12811.6|12791|12789.6|411
1666701900000|2022-10-25 12:45:00|12807|12805.6|12817.5|12816.1|12818|12816.6|12804|12802.6|355
1666702200000|2022-10-25 12:50:00|12818|12816.6|12814|12812.6|12824.5|12823.1|12812.5|12811.1|385
1666702500000|2022-10-25 12:55:00|12813.5|12812.1|12823.5|12822.1|12826|12824.6|12810.5|12809.1|276
1666702800000|2022-10-25 13:00:00|12824|12822.6|12842|12840.6|12842.5|12841.1|12823|12821.6|465
1666703100000|2022-10-25 13:05:00|12842.5|12841.1|12850|12848.6|12856|12854.6|12839|12837.6|372
1666703400000|2022-10-25 13:10:00|12849.5|12848.1|12880.5|12879.1|12881.5|12880.1|12848|12846.6|758
1666703700000|2022-10-25 13:15:00|12881|12879.6|12880.5|12879.1|12885|12883.6|12869|12867.6|623
1666704000000|2022-10-25 13:20:00|12880|12878.6|12892.5|12891.1|12892.5|12891.1|12876.5|12875.1|536
1666704300000|2022-10-25 13:25:00|12892|12890.6|12884|12882.6|12896|12894.6|12882|12880.6|624
1666704600000|2022-10-25 13:30:00|12885|12883.6|12912.5|12911.1|12923.5|12922.1|12884|12882.6|1748
1666704900000|2022-10-25 13:35:00|12913|12911.6|12907.5|12906.1|12918|12916.6|12900.5|12899.1|1232
1666705200000|2022-10-25 13:40:00|12908.5|12907.1|12920|12918.6|12920|12918.6|12898|12896.6|1015
1666705500000|2022-10-25 13:45:00|12919.5|12918.1|12956|12954.6|12959.5|12958.1|12919|12917.6|1543
1666705800000|2022-10-25 13:50:00|12956.5|12955.1|12985.5|12984.1|12988.5|12987.1|12956|12954.6|1544
1666706100000|2022-10-25 13:55:00|12985|12983.6|12982.5|12981.1|12999|12997.6|12979.5|12978.1|1318
1666706400000|2022-10-25 14:00:00|12983|12981.6|12988|12986.6|12993|12991.6|12974|12972.6|1182
1666706700000|2022-10-25 14:05:00|12988.5|12987.1|12993.5|12992.1|12994|12992.6|12971.5|12970.1|997
1666707000000|2022-10-25 14:10:00|12994.1|12992.7|12981.1|12979.7|12998.6|12997.2|12971.1|12969.7|742
1666707300000|2022-10-25 14:15:00|12981.6|12980.2|12990.1|12988.7|12991.6|12990.2|12976.6|12975.2|544
1666707600000|2022-10-25 14:20:00|12990.6|12989.2|12998.6|12997.2|12999.6|12998.2|12981.6|12980.2|582
1666707900000|2022-10-25 14:25:00|12999.1|12997.7|13017.6|13016.2|13017.6|13016.2|12997.6|12996.2|769
1666708200000|2022-10-25 14:30:00|13017.1|13015.7|13011.6|13010.2|13017.6|13016.2|13000.6|12999.2|574
1666708500000|2022-10-25 14:35:00|13011.1|13009.7|12999.6|12998.2|13011.1|13009.7|12996.1|12994.7|487
1666708800000|2022-10-25 14:40:00|13000.1|12998.7|13001.6|13000.2|13008.6|13007.2|12995.6|12994.2|485
1666709100000|2022-10-25 14:45:00|13002.1|13000.7|13016.1|13014.7|13017.6|13016.2|12999.6|12998.2|411
1666709400000|2022-10-25 14:50:00|13016.6|13015.2|13027.6|13026.2|13027.6|13026.2|13015.1|13013.7|647
1666709700000|2022-10-25 14:55:00|13027.1|13025.7|13011.6|13010.2|13028.1|13026.7|13006.6|13005.2|784
1666710000000|2022-10-25 15:00:00|13012.1|13010.7|13028.6|13027.2|13029.1|13027.7|13010.6|13009.2|471
1666710300000|2022-10-25 15:05:00|13028.1|13026.7|13049.1|13047.7|13049.1|13047.7|13028.1|13026.7|836
1666710600000|2022-10-25 15:10:00|13049.6|13048.2|13040.1|13038.7|13050.1|13048.7|13036.6|13035.2|575
1666710900000|2022-10-25 15:15:00|13040.6|13039.2|13041.6|13040.2|13044.6|13043.2|13037.6|13036.2|518
1666711200000|2022-10-25 15:20:00|13042.1|13040.7|13050.6|13049.2|13052.6|13051.2|13036.6|13035.2|722
1666711500000|2022-10-25 15:25:00|13049.6|13048.2|13052.6|13051.2|13055.6|13054.2|13038.6|13037.2|1432
1666711800000|2022-10-25 15:30:00|13053.3|13050.5|13056.3|13053.5|13067.3|13064.5|13049.3|13046.5|1814
1666712100000|2022-10-25 15:35:00|13057.3|13054.5|13071.8|13069|13072.8|13070|13054.8|13052|801
1666712400000|2022-10-25 15:40:00|13072.3|13069.5|13076.3|13073.5|13077.8|13075|13059.3|13056.5|532
1666712700000|2022-10-25 15:45:00|13076.8|13074|13070.3|13067.5|13077.3|13074.5|13066.3|13063.5|452
1666713000000|2022-10-25 15:50:00|13070.8|13068|13068.3|13065.5|13073.3|13070.5|13066.3|13063.5|134
1666713300000|2022-10-25 15:55:00|13067.8|13065|13056.3|13053.5|13068.8|13066|13055.3|13052.5|223
1666713600000|2022-10-25 16:00:00|13056.8|13054|13049.3|13046.5|13057.3|13054.5|13047.3|13044.5|321
1666713900000|2022-10-25 16:05:00|13049.8|13047|13063.3|13060.5|13065.8|13063|13049.3|13046.5|393
1666714200000|2022-10-25 16:10:00|13062.3|13059.5|13069.3|13066.5|13071.3|13068.5|13061.3|13058.5|190
1666714500000|2022-10-25 16:15:00|13069.8|13067|13071.3|13068.5|13071.8|13069|13063.3|13060.5|155
1666714800000|2022-10-25 16:20:00|13071.8|13069|13070.8|13068|13074.8|13072|13068.3|13065.5|139
1666715100000|2022-10-25 16:25:00|13070.3|13067.5|13064.3|13061.5|13071.3|13068.5|13062.8|13060|182
1666715400000|2022-10-25 16:30:00|13063.8|13061|13064.8|13062|13068.3|13065.5|13060.8|13058|157
1666715700000|2022-10-25 16:35:00|13064.3|13061.5|13060.8|13058|13068.3|13065.5|13058.3|13055.5|110
1666716000000|2022-10-25 16:40:00|13060.3|13057.5|13063.3|13060.5|13065.8|13063|13057.3|13054.5|187
1666716300000|2022-10-25 16:45:00|13062.8|13060|13048.3|13045.5|13066.3|13063.5|13047.3|13044.5|203
1666716600000|2022-10-25 16:50:00|13049.3|13046.5|13048.8|13046|13054.3|13051.5|13047.3|13044.5|86
1666716900000|2022-10-25 16:55:00|13049.3|13046.5|13049.8|13047|13050.8|13048|13046.3|13043.5|179
1666717200000|2022-10-25 17:00:00|13050.3|13047.5|13041.3|13038.5|13058.3|13055.5|13041.3|13038.5|236
1666717500000|2022-10-25 17:05:00|13041.8|13039|13047.3|13044.5|13053.8|13051|13036.8|13034|183
1666717800000|2022-10-25 17:10:00|13046.8|13044|13039.3|13036.5|13050.8|13048|13039.3|13036.5|92
1666718100000|2022-10-25 17:15:00|13039.8|13037|13040.8|13038|13045.8|13043|13033.8|13031|155
1666718400000|2022-10-25 17:20:00|13040.3|13037.5|13037.8|13035|13043.8|13041|13035.8|13033|83
1666718700000|2022-10-25 17:25:00|13038.3|13035.5|13047.8|13045|13053.8|13051|13037.3|13034.5|235
1666719000000|2022-10-25 17:30:00|13047.3|13044.5|13054.3|13051.5|13057.8|13055|13046.8|13044|95
1666719300000|2022-10-25 17:35:00|13053.8|13051|13034.3|13031.5|13055.3|13052.5|13032.8|13030|184
1666719600000|2022-10-25 17:40:00|13033.8|13031|13029.8|13027|13037.8|13035|13028.3|13025.5|153
1666719900000|2022-10-25 17:45:00|13030.3|13027.5|13039.3|13036.5|13039.8|13037|13027.8|13025|75
1666720200000|2022-10-25 17:50:00|13038.8|13036|13039.8|13037|13040.8|13038|13033.8|13031|34
1666720500000|2022-10-25 17:55:00|13040.3|13037.5|13040.3|13037.5|13044.3|13041.5|13034.3|13031.5|65
1666720800000|2022-10-25 18:00:00|13039.8|13037|13048.8|13046|13050.3|13047.5|13037.3|13034.5|100
1666721100000|2022-10-25 18:05:00|13048.3|13045.5|13053.3|13050.5|13056.3|13053.5|13046.3|13043.5|66
1666721400000|2022-10-25 18:10:00|13052.8|13050|13049.3|13046.5|13055.3|13052.5|13048.3|13045.5|64
1666721700000|2022-10-25 18:15:00|13048.8|13046|13059.3|13056.5|13060.8|13058|13046.8|13044|79
1666722000000|2022-10-25 18:20:00|13058.8|13056|13057.8|13055|13059.3|13056.5|13054.3|13051.5|39
1666722300000|2022-10-25 18:25:00|13058.3|13055.5|13049.8|13047|13058.3|13055.5|13046.3|13043.5|154
1666722600000|2022-10-25 18:30:00|13050.3|13047.5|13061.3|13058.5|13061.3|13058.5|13046.3|13043.5|65
1666722900000|2022-10-25 18:35:00|13060.8|13058|13057.8|13055|13062.3|13059.5|13054.8|13052|48
1666723200000|2022-10-25 18:40:00|13058.3|13055.5|13049.3|13046.5|13061.3|13058.5|13048.8|13046|72
1666723500000|2022-10-25 18:45:00|13049.8|13047|13050.3|13047.5|13050.3|13047.5|13042.8|13040|42
1666723800000|2022-10-25 18:50:00|13049.8|13047|13057.3|13054.5|13058.3|13055.5|13049.3|13046.5|66
1666724100000|2022-10-25 18:55:00|13056.8|13054|13050.3|13047.5|13058.3|13055.5|13049.8|13047|88
1666724400000|2022-10-25 19:00:00|13049.8|13047|13060.3|13057.5|13060.3|13057.5|13049.3|13046.5|83
1666724700000|2022-10-25 19:05:00|13059.8|13057|13065.8|13063|13066.3|13063.5|13058.8|13056|103
1666725000000|2022-10-25 19:10:00|13066.3|13063.5|13070.8|13068|13071.3|13068.5|13063.8|13061|136
1666725300000|2022-10-25 19:15:00|13070.3|13067.5|13075.3|13072.5|13075.3|13072.5|13062.8|13060|186
1666725600000|2022-10-25 19:20:00|13074.8|13072|13077.8|13075|13078.3|13075.5|13070.3|13067.5|155
1666725900000|2022-10-25 19:25:00|13078.3|13075.5|13084.3|13081.5|13086.3|13083.5|13077.8|13075|215
1666726200000|2022-10-25 19:30:00|13084.8|13082|13087.3|13084.5|13093.3|13090.5|13082.3|13079.5|374
1666726500000|2022-10-25 19:35:00|13087.8|13085|13082.3|13079.5|13087.8|13085|13080.3|13077.5|108
1666726800000|2022-10-25 19:40:00|13081.8|13079|13083.8|13081|13084.3|13081.5|13075.8|13073|160
1666727100000|2022-10-25 19:45:00|13083.3|13080.5|13094.8|13092|13095.8|13093|13080.3|13077.5|284
1666727400000|2022-10-25 19:50:00|13094.3|13091.5|13088.3|13085.5|13095.3|13092.5|13083.8|13081|266
1666727700000|2022-10-25 19:55:00|13087.8|13085|13099.3|13096.5|13100.3|13097.5|13087.3|13084.5|387
1666728000000|2022-10-25 20:00:00|13101|13094|13054.8|13047.8|13105.9|13098.9|13046.4|13039.4|14
1666728300000|2022-10-25 20:05:00|13058.6|13051.6|13062.8|13055.8|13073.2|13066.2|13055.8|13048.8|0
1666728600000|2022-10-25 20:10:00|13062.2|13055.2|13048.4|13041.4|13062.8|13055.8|13048.3|13041.3|0
1666728900000|2022-10-25 20:15:00|13049|13042|13041.6|13034.6|13050.4|13043.4|13040.5|13033.5|0
1666729200000|2022-10-25 20:20:00|13041|13034|13038.4|13031.4|13042.7|13035.7|13035.5|13028.5|0
1666729500000|2022-10-25 20:25:00|13038.1|13031.1|13045.7|13038.7|13046.6|13039.6|13035.5|13028.5|0
1666729800000|2022-10-25 20:30:00|13045.1|13038.1|13050.3|13043.3|13050.3|13043.3|13042.8|13035.8|0
1666730100000|2022-10-25 20:35:00|13049.7|13042.7|13054.8|13047.8|13056.8|13049.8|13048.2|13041.2|0
1666730400000|2022-10-25 20:40:00|13055.1|13048.1|13057|13050|13058.3|13051.3|13054.2|13047.2|0
1666730700000|2022-10-25 20:45:00|13057.7|13050.7|13053.3|13046.3|13060.3|13053.3|13052.4|13045.4|0
1666731000000|2022-10-25 20:50:00|13053.6|13046.6|13051.2|13044.2|13054.6|13047.6|13051.1|13044.1|0
1666731300000|2022-10-25 20:55:00|13051.5|13044.5|13056.3|13049.3|13057.8|13050.8|13051.5|13044.5|0
1666731600000|2022-10-25 21:00:00|13056.2|13049.2|13052|13045|13056.6|13049.6|13051.1|13044.1|0
1666731900000|2022-10-25 21:05:00|13051.6|13044.6|13048.8|13041.8|13052.5|13045.5|13048.8|13041.8|0
1666732200000|2022-10-25 21:10:00|13049|13042|13046.7|13039.7|13050.3|13043.3|13046.7|13039.7|0
1666732500000|2022-10-25 21:15:00|13045.7|13038.7|13041.1|13034.1|13045.7|13038.7|13040.4|13033.4|0
1666732800000|2022-10-25 21:20:00|13041.2|13034.2|13040.3|13033.3|13043.8|13036.8|13040.2|13033.2|0
1666733100000|2022-10-25 21:25:00|13040.7|13033.7|13038.3|13031.3|13040.8|13033.8|13038.2|13031.2|0
1666733400000|2022-10-25 21:30:00|13038.4|13031.4|13036.6|13029.6|13039.6|13032.6|13036.6|13029.6|0
1666733700000|2022-10-25 21:35:00|13036.7|13029.7|13035.8|13028.8|13038.6|13031.6|13035.7|13028.7|0
1666734000000|2022-10-25 21:40:00|13034.7|13027.7|13036.5|13029.5|13037.9|13030.9|13034.6|13027.6|0
1666734300000|2022-10-25 21:45:00|13036.6|13029.6|13042.1|13035.1|13042.2|13035.2|13035.5|13028.5|0
1666734600000|2022-10-25 21:50:00|13042.3|13035.3|13036.8|13029.8|13042.6|13035.6|13036.3|13029.3|0
1666734900000|2022-10-25 21:55:00|13036.9|13029.9|13033.5|13026.5|13040|13033|13033.1|13026.1|0
1666735200000|2022-10-25 22:00:00|13025.6|13018.6|13008.6|13001.6|13028.2|13021.2|13006.3|12999.3|0
1666735500000|2022-10-25 22:05:00|13007.9|13000.9|13016|13009|13019.5|13012.5|13005.4|12998.4|0
1666735800000|2022-10-25 22:10:00|13016.7|13009.7|13008.4|13001.4|13017.9|13010.9|13006.8|12999.8|0
1666736100000|2022-10-25 22:15:00|13008.8|13001.8|13022.5|13015.5|13025.3|13018.3|13006.5|12999.5|0
1666736400000|2022-10-25 22:20:00|13022.2|13015.2|13018.4|13011.4|13024.8|13017.8|13017.2|13010.2|0
1666736700000|2022-10-25 22:25:00|13019.6|13012.6|13021.2|13014.2|13021.3|13014.3|13013|13006|0
1666737000000|2022-10-25 22:30:00|13021.9|13014.9|13015.6|13008.6|13023.7|13016.7|13013|13006|0
1666737300000|2022-10-25 22:35:00|13015.3|13008.3|13008.1|13001.1|13016.2|13009.2|13006.8|12999.8|0
1666737600000|2022-10-25 22:40:00|13007.7|13000.7|13002.9|12995.9|13008.4|13001.4|13002.1|12995.1|0
1666737900000|2022-10-25 22:45:00|13003|12996|13002.8|12995.8|13005.4|12998.4|13001.2|12994.2|0
1666738200000|2022-10-25 22:50:00|13002.2|12995.2|12999.6|12992.6|13006.8|12999.8|12999.6|12992.6|0
1666738500000|2022-10-25 22:55:00|12999.9|12992.9|13000.9|12993.9|13003.8|12996.8|12999.6|12992.6|0
1666738800000|2022-10-25 23:00:00|13000.2|12993.2|12997.4|12990.4|13001.5|12994.5|12996.7|12989.7|0
1666739100000|2022-10-25 23:05:00|12998|12991|12991.1|12984.1|13000.6|12993.6|12990.4|12983.4|0
1666739400000|2022-10-25 23:10:00|12991|12984|12991.2|12984.2|12994|12987|12988.4|12981.4|0
1666739700000|2022-10-25 23:15:00|12991.8|12984.8|12999.5|12992.5|12999.6|12992.6|12991.8|12984.8|0
1666740000000|2022-10-25 23:20:00|13000.2|12993.2|12998.9|12991.9|13000.2|12993.2|12996.9|12989.9|0
1666740300000|2022-10-25 23:25:00|12998.5|12991.5|12997|12990|12999.5|12992.5|12996.3|12989.3|0
1666740600000|2022-10-25 23:30:00|12997.6|12990.6|13000.1|12993.1|13001.1|12994.1|12995.7|12988.7|0
1666740900000|2022-10-25 23:35:00|13000.8|12993.8|13003.9|12996.9|13004.5|12997.5|13000.1|12993.1|0
1666741200000|2022-10-25 23:40:00|13004.2|12997.2|13002.1|12995.1|13004.2|12997.2|13001.4|12994.4|0
1666741500000|2022-10-25 23:45:00|13002.4|12995.4|13006.3|12999.3|13007.3|13000.3|13001.8|12994.8|0
1666741800000|2022-10-25 23:50:00|13006|12999|13008.9|13001.9|13013.2|13006.2|13006|12999|0
1666742100000|2022-10-25 23:55:00|13008.5|13001.5|13005.9|12998.9|13009|13002|13005.9|12998.9|0
1666742400000|2022-10-26 00:00:00|13006.6|12999.6|13014.4|13007.4|13015.7|13008.7|13006.6|12999.6|0
1666742700000|2022-10-26 00:05:00|13015|13008|13001.8|12994.8|13016|13009|13001.8|12994.8|0
1666743000000|2022-10-26 00:10:00|13002.5|12995.5|13017.7|13010.7|13017.7|13010.7|13001.8|12994.8|0
1666743300000|2022-10-26 00:15:00|13019.6|13012.6|13037.9|13032.9|13050.4|13045.4|13019.6|13012.6|131
1666743600000|2022-10-26 00:20:00|13037.4|13032.4|13029.4|13024.4|13037.4|13032.4|13029.4|13024.4|58
1666743900000|2022-10-26 00:25:00|13029.9|13024.9|13039.9|13034.9|13041.4|13036.4|13028.4|13023.4|56
1666744200000|2022-10-26 00:30:00|13040.4|13035.4|13028.9|13023.9|13041.4|13036.4|13026.4|13021.4|55
1666744500000|2022-10-26 00:35:00|13029.4|13024.4|13036.9|13031.9|13040.9|13035.9|13027.4|13022.4|50
1666744800000|2022-10-26 00:40:00|13036.4|13031.4|13034.4|13029.4|13041.9|13036.9|13032.4|13027.4|14
1666745100000|2022-10-26 00:45:00|13033.9|13028.9|13026.4|13021.4|13034.9|13029.9|13025.9|13020.9|37
1666745400000|2022-10-26 00:50:00|13025.9|13020.9|13028.9|13023.9|13033.9|13028.9|13025.9|13020.9|49
1666745700000|2022-10-26 00:55:00|13028.4|13023.4|13034.9|13029.9|13034.9|13029.9|13027.9|13022.9|14
1666746000000|2022-10-26 01:00:00|13035.4|13030.4|13028.9|13023.9|13036.9|13031.9|13026.9|13021.9|32
1666746300000|2022-10-26 01:05:00|13028.4|13023.4|13022.9|13017.9|13028.4|13023.4|13020.9|13015.9|39
1666746600000|2022-10-26 01:10:00|13022.4|13017.4|13033.9|13028.9|13034.4|13029.4|13020.9|13015.9|37
1666746900000|2022-10-26 01:15:00|13033.4|13028.4|13041.9|13036.9|13045.9|13040.9|13032.9|13027.9|79
1666747200000|2022-10-26 01:20:00|13041.4|13036.4|13036.9|13031.9|13043.4|13038.4|13034.9|13029.9|25
1666747500000|2022-10-26 01:25:00|13035.4|13030.4|13037.4|13032.4|13041.9|13036.9|13032.4|13027.4|20
1666747800000|2022-10-26 01:30:00|13036.9|13031.9|13056.9|13051.9|13058.4|13053.4|13036.4|13031.4|57
1666748100000|2022-10-26 01:35:00|13057.4|13052.4|13069.9|13064.9|13070.9|13065.9|13053.4|13048.4|78
1666748400000|2022-10-26 01:40:00|13069.4|13064.4|13060.9|13055.9|13073.9|13068.9|13060.9|13055.9|29
1666748700000|2022-10-26 01:45:00|13061.4|13056.4|13071.9|13066.9|13075.9|13070.9|13060.9|13055.9|26
1666749000000|2022-10-26 01:50:00|13072.4|13067.4|13066.9|13061.9|13077.9|13072.9|13066.9|13061.9|24
1666749300000|2022-10-26 01:55:00|13067.4|13062.4|13067.9|13062.9|13069.9|13064.9|13059.9|13054.9|21
1666749600000|2022-10-26 02:00:00|13068.4|13063.4|13072.4|13067.4|13079.9|13074.9|13068.4|13063.4|18
1666749900000|2022-10-26 02:05:00|13072.9|13067.9|13075.4|13070.4|13076.9|13071.9|13069.9|13064.9|9
1666750200000|2022-10-26 02:10:00|13075.9|13070.9|13075.9|13070.9|13079.4|13074.4|13073.4|13068.4|25
1666750500000|2022-10-26 02:15:00|13076.4|13071.4|13078.9|13073.9|13080.9|13075.9|13070.4|13065.4|25
1666750800000|2022-10-26 02:20:00|13079.4|13074.4|13072.9|13067.9|13079.4|13074.4|13071.4|13066.4|13
1666751100000|2022-10-26 02:25:00|13073.4|13068.4|13079.4|13074.4|13082.9|13077.9|13071.9|13066.9|14
1666751400000|2022-10-26 02:30:00|13079.9|13074.9|13075.9|13070.9|13081.4|13076.4|13073.9|13068.9|23
1666751700000|2022-10-26 02:35:00|13076.4|13071.4|13075.9|13070.9|13076.9|13071.9|13071.4|13066.4|13
1666752000000|2022-10-26 02:40:00|13076.4|13071.4|13084.9|13079.9|13086.9|13081.9|13073.9|13068.9|36
1666752300000|2022-10-26 02:45:00|13085.4|13080.4|13089.9|13084.9|13090.4|13085.4|13081.9|13076.9|23
1666752600000|2022-10-26 02:50:00|13090.4|13085.4|13081.9|13076.9|13090.4|13085.4|13079.9|13074.9|11
1666752900000|2022-10-26 02:55:00|13082.4|13077.4|13080.9|13075.9|13086.9|13081.9|13079.4|13074.4|25
1666753200000|2022-10-26 03:00:00|13080.4|13075.4|13075.9|13070.9|13083.9|13078.9|13075.4|13070.4|7
1666753500000|2022-10-26 03:05:00|13076.4|13071.4|13073.9|13068.9|13079.9|13074.9|13073.9|13068.9|8
1666753800000|2022-10-26 03:10:00|13074.4|13069.4|13072.9|13067.9|13074.9|13069.9|13070.9|13065.9|14
1666754100000|2022-10-26 03:15:00|13071.9|13066.9|13078.9|13073.9|13079.9|13074.9|13069.4|13064.4|23
1666754400000|2022-10-26 03:20:00|13077.9|13072.9|13078.9|13073.9|13080.9|13075.9|13076.4|13071.4|1
1666754700000|2022-10-26 03:25:00|13078.4|13073.4|13079.9|13074.9|13083.4|13078.4|13076.4|13071.4|6
1666755000000|2022-10-26 03:30:00|13080.4|13075.4|13074.9|13069.9|13081.4|13076.4|13073.9|13068.9|9
1666755300000|2022-10-26 03:35:00|13074.4|13069.4|13069.9|13064.9|13074.9|13069.9|13067.9|13062.9|22
1666755600000|2022-10-26 03:40:00|13069.4|13064.4|13063.9|13058.9|13069.9|13064.9|13059.4|13054.4|58
1666755900000|2022-10-26 03:45:00|13063.4|13058.4|13063.4|13058.4|13064.9|13059.9|13059.4|13054.4|18
1666756200000|2022-10-26 03:50:00|13063.9|13058.9|13064.9|13059.9|13066.9|13061.9|13058.4|13053.4|18
1666756500000|2022-10-26 03:55:00|13064.4|13059.4|13064.4|13059.4|13067.9|13062.9|13061.4|13056.4|14
1666756800000|2022-10-26 04:00:00|13063.9|13058.9|13060.9|13055.9|13064.4|13059.4|13058.9|13053.9|12
1666757100000|2022-10-26 04:05:00|13061.4|13056.4|13056.9|13051.9|13062.9|13057.9|13055.4|13050.4|24
1666757400000|2022-10-26 04:10:00|13056.4|13051.4|13053.9|13048.9|13056.9|13051.9|13052.9|13047.9|12
1666757700000|2022-10-26 04:15:00|13053.4|13048.4|13058.4|13053.4|13059.9|13054.9|13053.4|13048.4|25
1666758000000|2022-10-26 04:20:00|13058.9|13053.9|13055.9|13050.9|13059.9|13054.9|13052.9|13047.9|13
1666758300000|2022-10-26 04:25:00|13056.4|13051.4|13059.9|13054.9|13060.4|13055.4|13052.9|13047.9|17
1666758600000|2022-10-26 04:30:00|13060.4|13055.4|13064.9|13059.9|13066.4|13061.4|13059.9|13054.9|20
1666758900000|2022-10-26 04:35:00|13065.4|13060.4|13058.9|13053.9|13065.4|13060.4|13058.9|13053.9|24
1666759200000|2022-10-26 04:40:00|13059.4|13054.4|13058.9|13053.9|13060.9|13055.9|13055.9|13050.9|6
1666759500000|2022-10-26 04:45:00|13058.4|13053.4|13056.4|13051.4|13061.4|13056.4|13056.4|13051.4|18
1666759800000|2022-10-26 04:50:00|13055.9|13050.9|13059.9|13054.9|13060.4|13055.4|13054.9|13049.9|7
1666760100000|2022-10-26 04:55:00|13060.4|13055.4|13058.9|13053.9|13061.9|13056.9|13057.9|13052.9|13
1666760400000|2022-10-26 05:00:00|13058.4|13053.4|13069.9|13064.9|13073.9|13068.9|13057.4|13052.4|74
1666760700000|2022-10-26 05:05:00|13070.4|13065.4|13059.9|13054.9|13071.4|13066.4|13058.4|13053.4|35
1666761000000|2022-10-26 05:10:00|13060.4|13055.4|13051.9|13046.9|13061.4|13056.4|13051.4|13046.4|36
1666761300000|2022-10-26 05:15:00|13051.4|13046.4|13050.9|13045.9|13055.9|13050.9|13047.9|13042.9|31
1666761600000|2022-10-26 05:20:00|13050.4|13045.4|13048.9|13043.9|13053.4|13048.4|13047.9|13042.9|39
1666761900000|2022-10-26 05:25:00|13049.4|13044.4|13051.9|13046.9|13053.9|13048.9|13047.9|13042.9|33
1666762200000|2022-10-26 05:30:00|13052.4|13047.4|13044.9|13039.9|13054.9|13049.9|13043.9|13038.9|47
1666762500000|2022-10-26 05:35:00|13043.4|13038.4|13044.9|13039.9|13047.4|13042.4|13040.9|13035.9|60
1666762800000|2022-10-26 05:40:00|13044.4|13039.4|13048.9|13043.9|13049.9|13044.9|13043.4|13038.4|19
1666763100000|2022-10-26 05:45:00|13049.4|13044.4|13043.9|13038.9|13049.9|13044.9|13041.9|13036.9|55
1666763400000|2022-10-26 05:50:00|13043.4|13038.4|13034.9|13029.9|13044.9|13039.9|13034.9|13029.9|124
1666763700000|2022-10-26 05:55:00|13034.4|13029.4|13027.9|13022.9|13036.9|13031.9|13027.4|13022.4|133
1666764000000|2022-10-26 06:00:00|13026.8|13024|13039.8|13037|13041.3|13038.5|13023.3|13020.5|302
1666764300000|2022-10-26 06:05:00|13039.3|13036.5|13041.3|13038.5|13041.3|13038.5|13027.3|13024.5|195
1666764600000|2022-10-26 06:10:00|13041.8|13039|13055.8|13053|13066.3|13063.5|13039.3|13036.5|195
1666764900000|2022-10-26 06:15:00|13055.3|13052.5|13054.3|13051.5|13063.3|13060.5|13053.3|13050.5|106
1666765200000|2022-10-26 06:20:00|13053.8|13051|13035.8|13033|13055.3|13052.5|13034.8|13032|164
1666765500000|2022-10-26 06:25:00|13036.3|13033.5|13037.3|13034.5|13041.8|13039|13033.3|13030.5|154
1666765800000|2022-10-26 06:30:00|13037.8|13035|13042.8|13040|13043.3|13040.5|13035.3|13032.5|117
1666766100000|2022-10-26 06:35:00|13042.3|13039.5|13046.3|13043.5|13046.3|13043.5|13037.3|13034.5|123
1666766400000|2022-10-26 06:40:00|13045.8|13043|13037.8|13035|13046.3|13043.5|13037.8|13035|64
1666766700000|2022-10-26 06:45:00|13037.3|13034.5|13033.8|13031|13042.3|13039.5|13031.8|13029|119
1666767000000|2022-10-26 06:50:00|13034.3|13031.5|13039.8|13037|13046.3|13043.5|13034.3|13031.5|107
1666767300000|2022-10-26 06:55:00|13040.3|13037.5|13043.8|13041|13055.3|13052.5|13039.8|13037|288
1666767600000|2022-10-26 07:00:00|13043.1|13041.7|13045.6|13044.2|13068.1|13066.7|13040.1|13038.7|1752
1666767900000|2022-10-26 07:05:00|13046.6|13045.2|13049.1|13047.7|13059.6|13058.2|13028.1|13026.7|1099
1666768200000|2022-10-26 07:10:00|13049.6|13048.2|13035.1|13033.7|13050.6|13049.2|13025.1|13023.7|789
1666768500000|2022-10-26 07:15:00|13035.6|13034.2|13047.1|13045.7|13068.1|13066.7|13035.6|13034.2|734
1666768800000|2022-10-26 07:20:00|13047.6|13046.2|13078.1|13076.7|13078.6|13077.2|13047.6|13046.2|809
1666769100000|2022-10-26 07:25:00|13078.6|13077.2|13073.1|13071.7|13080.1|13078.7|13052.1|13050.7|822
1666769400000|2022-10-26 07:30:00|13072.6|13071.2|13094.6|13093.2|13095.6|13094.2|13071.6|13070.2|732
1666769700000|2022-10-26 07:35:00|13095.1|13093.7|13091.1|13089.7|13111.1|13109.7|13083.6|13082.2|755
1666770000000|2022-10-26 07:40:00|13090.6|13089.2|13089.2|13087.8|13096.7|13095.3|13076.7|13075.3|697
1666770300000|2022-10-26 07:45:00|13090.7|13089.3|13100.2|13098.8|13103.2|13101.8|13082.7|13081.3|514
1666770600000|2022-10-26 07:50:00|13100.7|13099.3|13110.7|13109.3|13111.2|13109.8|13095.2|13093.8|612
1666770900000|2022-10-26 07:55:00|13110.2|13108.8|13099.2|13097.8|13114.7|13113.3|13098.2|13096.8|380
1666771200000|2022-10-26 08:00:00|13099.7|13098.3|13123.7|13122.3|13125.7|13124.3|13095.7|13094.3|599
1666771500000|2022-10-26 08:05:00|13124.2|13122.8|13139.7|13138.3|13140.7|13139.3|13120.7|13119.3|879
1666771800000|2022-10-26 08:10:00|13140.2|13138.8|13125.7|13124.3|13148.2|13146.8|13120.2|13118.8|985
1666772100000|2022-10-26 08:15:00|13126.2|13124.8|13107.2|13105.8|13129.2|13127.8|13102.2|13100.8|674
1666772400000|2022-10-26 08:20:00|13106.7|13105.3|13122.7|13121.3|13123.2|13121.8|13102.2|13100.8|433
1666772700000|2022-10-26 08:25:00|13121.7|13120.3|13136.7|13135.3|13138.7|13137.3|13117.2|13115.8|402
1666773000000|2022-10-26 08:30:00|13136.2|13134.8|13133.7|13132.3|13138.7|13137.3|13125.2|13123.8|405
1666773300000|2022-10-26 08:35:00|13133.2|13131.8|13145.2|13143.8|13149.7|13148.3|13128.2|13126.8|284
1666773600000|2022-10-26 08:40:00|13144.7|13143.3|13123.7|13122.3|13146.7|13145.3|13122.7|13121.3|506
1666773900000|2022-10-26 08:45:00|13123.2|13121.8|13136.2|13134.8|13138.2|13136.8|13121.7|13120.3|454
1666774200000|2022-10-26 08:50:00|13136.7|13135.3|13139.7|13138.3|13145.2|13143.8|13132.2|13130.8|423
1666774500000|2022-10-26 08:55:00|13140.2|13138.8|13137.2|13135.8|13141.7|13140.3|13131.2|13129.8|416
1666774800000|2022-10-26 09:00:00|13136.7|13135.3|13131.7|13130.3|13141.7|13140.3|13127.7|13126.3|369
1666775100000|2022-10-26 09:05:00|13132.2|13130.8|13116.7|13115.3|13135.7|13134.3|13116.7|13115.3|309
1666775400000|2022-10-26 09:10:00|13117.2|13115.8|13097.7|13096.3|13118.2|13116.8|13089.2|13087.8|564
1666775700000|2022-10-26 09:15:00|13098.2|13096.8|13110.2|13108.8|13110.7|13109.3|13094.2|13092.8|231
1666776000000|2022-10-26 09:20:00|13109.7|13108.3|13099.2|13097.8|13110.7|13109.3|13094.2|13092.8|350
1666776300000|2022-10-26 09:25:00|13100.2|13098.8|13091.2|13089.8|13103.7|13102.3|13089.7|13088.3|320
1666776600000|2022-10-26 09:30:00|13090.7|13089.3|13095.7|13094.3|13098.2|13096.8|13083.7|13082.3|476
1666776900000|2022-10-26 09:35:00|13096.2|13094.8|13112.2|13110.8|13113.2|13111.8|13092.2|13090.8|542
1666777200000|2022-10-26 09:40:00|13111.7|13110.3|13110.7|13109.3|13115.7|13114.3|13106.2|13104.8|285
1666777500000|2022-10-26 09:45:00|13111.2|13109.8|13119.2|13117.8|13121.2|13119.8|13102.7|13101.3|212
1666777800000|2022-10-26 09:50:00|13118.7|13117.3|13104.2|13102.8|13123.2|13121.8|13098.7|13097.3|458
1666778100000|2022-10-26 09:55:00|13104.7|13103.3|13098.7|13097.3|13112.2|13110.8|13098.7|13097.3|181
1666778400000|2022-10-26 10:00:00|13100.2|13098.8|13095.7|13094.3|13102.7|13101.3|13088.7|13087.3|327
1666778700000|2022-10-26 10:05:00|13095.2|13093.8|13102.7|13101.3|13110.2|13108.8|13094.7|13093.3|249
1666779000000|2022-10-26 10:10:00|13103.2|13101.8|13113.7|13112.3|13117.2|13115.8|13093.7|13092.3|280
1666779300000|2022-10-26 10:15:00|13113.2|13111.8|13110.2|13108.8|13119.2|13117.8|13105.7|13104.3|394
1666779600000|2022-10-26 10:20:00|13109.7|13108.3|13108.2|13106.8|13114.2|13112.8|13099.7|13098.3|137
1666779900000|2022-10-26 10:25:00|13107.7|13106.3|13120.7|13119.3|13127.7|13126.3|13107.7|13106.3|211
1666780200000|2022-10-26 10:30:00|13120.2|13118.8|13117.7|13116.3|13127.2|13125.8|13116.7|13115.3|178
1666780500000|2022-10-26 10:35:00|13118.2|13116.8|13111.2|13109.8|13118.7|13117.3|13110.2|13108.8|108
1666780800000|2022-10-26 10:40:00|13111.7|13110.3|13128.2|13126.8|13130.7|13129.3|13111.2|13109.8|223
1666781100000|2022-10-26 10:45:00|13128.7|13127.3|13124.2|13122.8|13136.2|13134.8|13123.7|13122.3|217
1666781400000|2022-10-26 10:50:00|13123.7|13122.3|13119.2|13117.8|13128.7|13127.3|13118.7|13117.3|207
1666781700000|2022-10-26 10:55:00|13118.7|13117.3|13122.2|13120.8|13126.7|13125.3|13114.2|13112.8|210
1666782000000|2022-10-26 11:00:00|13123.2|13121.8|13126.7|13125.3|13129.2|13127.8|13118.2|13116.8|166
1666782300000|2022-10-26 11:05:00|13125.7|13124.3|13112.7|13111.3|13126.7|13125.3|13107.2|13105.8|177
1666782600000|2022-10-26 11:10:00|13112.2|13110.8|13115.2|13113.8|13116.7|13115.3|13110.2|13108.8|111
1666782900000|2022-10-26 11:15:00|13115.7|13114.3|13117.7|13116.3|13120.2|13118.8|13102.7|13101.3|411
1666783200000|2022-10-26 11:20:00|13118.2|13116.8|13124.2|13122.8|13128.7|13127.3|13112.2|13110.8|114
1666783500000|2022-10-26 11:25:00|13123.7|13122.3|13118.2|13116.8|13129.7|13128.3|13105.2|13103.8|1155
1666783800000|2022-10-26 11:30:00|13117.7|13116.3|13116.7|13115.3|13125.2|13123.8|13111.2|13109.8|227
1666784100000|2022-10-26 11:35:00|13117.2|13115.8|13096.2|13094.8|13117.2|13115.8|13096.2|13094.8|289
1666784400000|2022-10-26 11:40:00|13096.8|13095.4|13092.8|13091.4|13098.3|13096.9|13090.3|13088.9|253
1666784700000|2022-10-26 11:45:00|13093.3|13091.9|13083.3|13081.9|13093.8|13092.4|13082.8|13081.4|363
1666785000000|2022-10-26 11:50:00|13082.8|13081.4|13076.8|13075.4|13085.3|13083.9|13070.8|13069.4|296
1666785300000|2022-10-26 11:55:00|13076.3|13074.9|13080.8|13079.4|13088.8|13087.4|13075.8|13074.4|279
1666785600000|2022-10-26 12:00:00|13080.3|13078.9|13086.3|13084.9|13087.8|13086.4|13075.8|13074.4|181
1666785900000|2022-10-26 12:05:00|13086.8|13085.4|13084.8|13083.4|13093.8|13092.4|13078.3|13076.9|214
1666786200000|2022-10-26 12:10:00|13084.3|13082.9|13085.8|13084.4|13090.8|13089.4|13075.3|13073.9|495
1666786500000|2022-10-26 12:15:00|13085.3|13083.9|13081.8|13080.4|13091.3|13089.9|13076.8|13075.4|128
1666786800000|2022-10-26 12:20:00|13082.3|13080.9|13071.3|13069.9|13085.3|13083.9|13066.8|13065.4|302
1666787100000|2022-10-26 12:25:00|13070.8|13069.4|13076.3|13074.9|13077.8|13076.4|13069.3|13067.9|145
1666787400000|2022-10-26 12:30:00|13075.8|13074.4|13072.3|13070.9|13079.3|13077.9|13063.3|13061.9|292
1666787700000|2022-10-26 12:35:00|13072.8|13071.4|13061.8|13060.4|13075.3|13073.9|13056.8|13055.4|366
1666788000000|2022-10-26 12:40:00|13061.3|13059.9|13051.3|13049.9|13064.3|13062.9|13049.3|13047.9|587
1666788300000|2022-10-26 12:45:00|13050.8|13049.4|13053.8|13052.4|13055.3|13053.9|13039.3|13037.9|582
1666788600000|2022-10-26 12:50:00|13053.3|13051.9|13054.8|13053.4|13061.3|13059.9|13049.3|13047.9|272
1666788900000|2022-10-26 12:55:00|13054.3|13052.9|13068.3|13066.9|13069.3|13067.9|13053.3|13051.9|205
1666789200000|2022-10-26 13:00:00|13067.8|13066.4|13071.8|13070.4|13076.3|13074.9|13062.8|13061.4|336
1666789500000|2022-10-26 13:05:00|13072.3|13070.9|13067.3|13065.9|13072.8|13071.4|13058.3|13056.9|170
1666789800000|2022-10-26 13:10:00|13067.8|13066.4|13069.3|13067.9|13074.3|13072.9|13063.3|13061.9|210
1666790100000|2022-10-26 13:15:00|13069.8|13068.4|13057.3|13055.9|13073.3|13071.9|13056.8|13055.4|205
1666790400000|2022-10-26 13:20:00|13058.3|13056.9|13052.3|13050.9|13065.3|13063.9|13051.8|13050.4|223
1666790700000|2022-10-26 13:25:00|13052.8|13051.4|13061.3|13059.9|13065.3|13063.9|13050.3|13048.9|260
1666791000000|2022-10-26 13:30:00|13061.8|13060.4|13086.3|13084.9|13087.3|13085.9|13053.3|13051.9|1015
1666791300000|2022-10-26 13:35:00|13084.8|13083.4|13094.3|13092.9|13095.3|13093.9|13074.3|13072.9|549
1666791600000|2022-10-26 13:40:00|13094.8|13093.4|13076.8|13075.4|13102.3|13100.9|13074.3|13072.9|785
1666791900000|2022-10-26 13:45:00|13076.3|13074.9|13103.8|13102.4|13113.8|13112.4|13074.8|13073.4|890
1666792200000|2022-10-26 13:50:00|13104.3|13102.9|13090.3|13088.9|13111.8|13110.4|13088.3|13086.9|697
1666792500000|2022-10-26 13:55:00|13090.8|13089.4|13090.8|13089.4|13105.3|13103.9|13085.8|13084.4|411
1666792800000|2022-10-26 14:00:00|13112.8|13111.4|13116.3|13114.9|13156.8|13155.4|13107.8|13106.4|2397
1666793100000|2022-10-26 14:05:00|13115.8|13114.4|13127.8|13126.4|13137.3|13135.9|13105.3|13103.9|948
1666793400000|2022-10-26 14:10:00|13127.5|13126.1|13139.5|13138.1|13144.5|13143.1|13117.5|13116.1|540
1666793700000|2022-10-26 14:15:00|13139|13137.6|13144|13142.6|13146.5|13145.1|13122.5|13121.1|550
1666794000000|2022-10-26 14:20:00|13143.5|13142.1|13133|13131.6|13150|13148.6|13132|13130.6|691
1666794300000|2022-10-26 14:25:00|13133.5|13132.1|13165.5|13164.1|13168|13166.6|13132|13130.6|870
1666794600000|2022-10-26 14:30:00|13166.5|13165.1|13164|13162.6|13172|13170.6|13153.5|13152.1|699
1666794900000|2022-10-26 14:35:00|13164.5|13163.1|13168.5|13167.1|13171.5|13170.1|13156.5|13155.1|623
1666795200000|2022-10-26 14:40:00|13169|13167.6|13177.5|13176.1|13179|13177.6|13164|13162.6|674
1666795500000|2022-10-26 14:45:00|13178|13176.6|13180.5|13179.1|13188|13186.6|13174.5|13173.1|742
1666795800000|2022-10-26 14:50:00|13181|13179.6|13174.5|13173.1|13183.5|13182.1|13171|13169.6|457
1666796100000|2022-10-26 14:55:00|13175|13173.6|13155.5|13154.1|13175|13173.6|13155|13153.6|697
1666796400000|2022-10-26 15:00:00|13155|13153.6|13180|13178.6|13180.5|13179.1|13155|13153.6|713
1666796700000|2022-10-26 15:05:00|13179.5|13178.1|13187|13185.6|13190|13188.6|13174|13172.6|509
1666797000000|2022-10-26 15:10:00|13187.5|13186.1|13194.5|13193.1|13195|13193.6|13181.5|13180.1|373
1666797300000|2022-10-26 15:15:00|13195|13193.6|13195.5|13194.1|13202.5|13201.1|13187|13185.6|735
1666797600000|2022-10-26 15:20:00|13196|13194.6|13188.5|13187.1|13202.5|13201.1|13187|13185.6|630
1666797900000|2022-10-26 15:25:00|13189|13187.6|13198|13196.6|13203|13201.6|13184|13182.6|1297
1666798200000|2022-10-26 15:30:00|13198.5|13197.1|13201.7|13198.9|13210.7|13207.9|13194.7|13191.9|1509
1666798500000|2022-10-26 15:35:00|13202.2|13199.4|13212.7|13209.9|13212.7|13209.9|13196.2|13193.4|689
1666798800000|2022-10-26 15:40:00|13213.2|13210.4|13218.2|13215.4|13220.7|13217.9|13208.2|13205.4|526
1666799100000|2022-10-26 15:45:00|13217.7|13214.9|13208.2|13205.4|13218.7|13215.9|13199.7|13196.9|371
1666799400000|2022-10-26 15:50:00|13207.7|13204.9|13204.7|13201.9|13211.7|13208.9|13204.2|13201.4|342
1666799700000|2022-10-26 15:55:00|13205.2|13202.4|13206.7|13203.9|13209.7|13206.9|13201.7|13198.9|273
1666800000000|2022-10-26 16:00:00|13206.2|13203.4|13213.2|13210.4|13220.7|13217.9|13204.7|13201.9|301
1666800300000|2022-10-26 16:05:00|13212.7|13209.9|13207.7|13204.9|13215.2|13212.4|13203.2|13200.4|352
1666800600000|2022-10-26 16:10:00|13207.2|13204.4|13205.7|13202.9|13215.2|13212.4|13204.7|13201.9|214
1666800900000|2022-10-26 16:15:00|13206.2|13203.4|13213.2|13210.4|13216.7|13213.9|13199.2|13196.4|378
1666801200000|2022-10-26 16:20:00|13213.7|13210.9|13212.7|13209.9|13215.7|13212.9|13210.7|13207.9|81
1666801500000|2022-10-26 16:25:00|13213.2|13210.4|13200.7|13197.9|13215.2|13212.4|13197.2|13194.4|174
1666801800000|2022-10-26 16:30:00|13200.2|13197.4|13201.7|13198.9|13213.2|13210.4|13199.7|13196.9|109
1666802100000|2022-10-26 16:35:00|13202.2|13199.4|13194.7|13191.9|13205.7|13202.9|13192.7|13189.9|144
1666802400000|2022-10-26 16:40:00|13195.2|13192.4|13189.2|13186.4|13197.7|13194.9|13188.2|13185.4|152
1666802700000|2022-10-26 16:45:00|13188.7|13185.9|13177.7|13174.9|13192.2|13189.4|13176.2|13173.4|197
1666803000000|2022-10-26 16:50:00|13177.2|13174.4|13172.2|13169.4|13178.2|13175.4|13168.7|13165.9|519
1666803300000|2022-10-26 16:55:00|13171.7|13168.9|13164.2|13161.4|13174.7|13171.9|13154.7|13151.9|304
1666803600000|2022-10-26 17:00:00|13163.7|13160.9|13168.2|13165.4|13174.7|13171.9|13150.7|13147.9|477
1666803900000|2022-10-26 17:05:00|13167.7|13164.9|13166.2|13163.4|13172.7|13169.9|13157.2|13154.4|176
1666804200000|2022-10-26 17:10:00|13165.7|13162.9|13161.7|13158.9|13176.2|13173.4|13159.7|13156.9|206
1666804500000|2022-10-26 17:15:00|13163.7|13160.9|13167.2|13164.4|13168.7|13165.9|13153.7|13150.9|169
1666804800000|2022-10-26 17:20:00|13166.7|13163.9|13162.2|13159.4|13170.7|13167.9|13156.2|13153.4|206
1666805100000|2022-10-26 17:25:00|13162.7|13159.9|13150.7|13147.9|13162.7|13159.9|13149.2|13146.4|138
1666805400000|2022-10-26 17:30:00|13150.2|13147.4|13146.2|13143.4|13152.2|13149.4|13141.7|13138.9|157
1666805700000|2022-10-26 17:35:00|13145.7|13142.9|13158.7|13155.9|13159.7|13156.9|13145.2|13142.4|144
1666806000000|2022-10-26 17:40:00|13159.2|13156.4|13162.2|13159.4|13163.7|13160.9|13155.2|13152.4|112
1666806300000|2022-10-26 17:45:00|13161.7|13158.9|13153.2|13150.4|13163.7|13160.9|13153.2|13150.4|72
1666806600000|2022-10-26 17:50:00|13153.7|13150.9|13169.2|13166.4|13170.2|13167.4|13152.7|13149.9|128
1666806900000|2022-10-26 17:55:00|13168.7|13165.9|13171.2|13168.4|13173.7|13170.9|13158.2|13155.4|165
1666807200000|2022-10-26 18:00:00|13170.7|13167.9|13178.7|13175.9|13179.7|13176.9|13168.2|13165.4|102
1666807500000|2022-10-26 18:05:00|13179.2|13176.4|13179.2|13176.4|13181.7|13178.9|13175.7|13172.9|80
1666807800000|2022-10-26 18:10:00|13178.7|13175.9|13176.2|13173.4|13187.7|13184.9|13174.7|13171.9|159
1666808100000|2022-10-26 18:15:00|13176.7|13173.9|13166.2|13163.4|13177.7|13174.9|13166.2|13163.4|111
1666808400000|2022-10-26 18:20:00|13165.7|13162.9|13159.7|13156.9|13167.7|13164.9|13155.7|13152.9|146
1666808700000|2022-10-26 18:25:00|13159.2|13156.4|13154.2|13151.4|13165.2|13162.4|13151.2|13148.4|77
1666809000000|2022-10-26 18:30:00|13153.7|13150.9|13150.7|13147.9|13156.2|13153.4|13149.2|13146.4|106
1666809300000|2022-10-26 18:35:00|13150.2|13147.4|13159.7|13156.9|13161.7|13158.9|13147.7|13144.9|131
1666809600000|2022-10-26 18:40:00|13159.2|13156.4|13142.2|13139.4|13159.7|13156.9|13140.2|13137.4|96
1666809900000|2022-10-26 18:45:00|13141.7|13138.9|13143.2|13140.4|13148.2|13145.4|13138.2|13135.4|120
1666810200000|2022-10-26 18:50:00|13142.7|13139.9|13148.2|13145.4|13148.7|13145.9|13138.7|13135.9|80
1666810500000|2022-10-26 18:55:00|13147.7|13144.9|13149.7|13146.9|13152.7|13149.9|13137.7|13134.9|181
1666810800000|2022-10-26 19:00:00|13150.2|13147.4|13133.2|13130.4|13150.2|13147.4|13131.7|13128.9|244
1666811100000|2022-10-26 19:05:00|13132.7|13129.9|13143.2|13140.4|13143.2|13140.4|13131.7|13128.9|159
1666811400000|2022-10-26 19:10:00|13143.7|13140.9|13144.7|13141.9|13144.7|13141.9|13132.7|13129.9|76
1666811700000|2022-10-26 19:15:00|13146.2|13143.4|13153.7|13150.9|13154.7|13151.9|13143.7|13140.9|124
1666812000000|2022-10-26 19:20:00|13153.2|13150.4|13142.2|13139.4|13154.7|13151.9|13137.7|13134.9|287
1666812300000|2022-10-26 19:25:00|13141.7|13138.9|13145.7|13142.9|13147.7|13144.9|13135.7|13132.9|163
1666812600000|2022-10-26 19:30:00|13146.2|13143.4|13141.2|13138.4|13151.7|13148.9|13140.7|13137.9|153
1666812900000|2022-10-26 19:35:00|13141.7|13138.9|13140.7|13137.9|13143.7|13140.9|13136.2|13133.4|122
1666813200000|2022-10-26 19:40:00|13140.2|13137.4|13148.7|13145.9|13150.7|13147.9|13140.2|13137.4|187
1666813500000|2022-10-26 19:45:00|13148.2|13145.4|13141.7|13138.9|13151.7|13148.9|13139.2|13136.4|123
1666813800000|2022-10-26 19:50:00|13141.2|13138.4|13148.2|13145.4|13149.7|13146.9|13132.7|13129.9|320
1666814100000|2022-10-26 19:55:00|13147.7|13144.9|13135.2|13132.4|13148.7|13145.9|13130.7|13127.9|522
1666814400000|2022-10-26 20:00:00|13137.6|13130.6|13150.3|13143.3|13153.5|13146.5|13137.6|13130.6|21
1666814700000|2022-10-26 20:05:00|13149.7|13142.7|13142.2|13135.2|13173|13166|13134.2|13127.2|0
1666815000000|2022-10-26 20:10:00|13142.9|13135.9|13153.8|13146.8|13157.8|13150.8|13142.9|13135.9|0
1666815300000|2022-10-26 20:15:00|13152.5|13145.5|13149.4|13142.4|13156.3|13149.3|13148.8|13141.8|0
1666815600000|2022-10-26 20:20:00|13150.1|13143.1|13148.4|13141.4|13151.7|13144.7|13146.8|13139.8|0
1666815900000|2022-10-26 20:25:00|13147.8|13140.8|13153|13146|13159.3|13152.3|13145.9|13138.9|0
1666816200000|2022-10-26 20:30:00|13152.7|13145.7|13152.7|13145.7|13157.8|13150.8|13152|13145|0
1666816500000|2022-10-26 20:35:00|13153|13146|13156|13149|13156.6|13149.6|13152|13145|0
1666816800000|2022-10-26 20:40:00|13155.4|13148.4|13157.2|13150.2|13157.8|13150.8|13154.7|13147.7|0
1666817100000|2022-10-26 20:45:00|13157.8|13150.8|13164.7|13157.7|13164.7|13157.7|13155.5|13148.5|0
1666817400000|2022-10-26 20:50:00|13164.4|13157.4|13165.8|13158.8|13167.9|13160.9|13163.4|13156.4|0
1666817700000|2022-10-26 20:55:00|13164.5|13157.5|13165.7|13158.7|13172.6|13165.6|13161.1|13154.1|0
1666818000000|2022-10-26 21:00:00|13165.6|13158.6|13163|13156|13165.6|13158.6|13161.7|13154.7|0
1666818300000|2022-10-26 21:05:00|13162.9|13155.9|13162.5|13155.5|13163.3|13156.3|13159.9|13152.9|0
1666818600000|2022-10-26 21:10:00|13162|13155|13162.1|13155.1|13163.9|13156.9|13161.1|13154.1|0
1666818900000|2022-10-26 21:15:00|13162.3|13155.3|13161.3|13154.3|13162.4|13155.4|13161.2|13154.2|0
1666819200000|2022-10-26 21:20:00|13161.4|13154.4|13161.2|13154.2|13162.2|13155.2|13161.2|13154.2|0
1666819500000|2022-10-26 21:25:00|13161.8|13154.8|13159.1|13152.1|13161.9|13154.9|13157.5|13150.5|0
1666819800000|2022-10-26 21:30:00|13159.2|13152.2|13161.4|13154.4|13161.4|13154.4|13158.3|13151.3|0
1666820100000|2022-10-26 21:35:00|13161.5|13154.5|13157.8|13150.8|13161.5|13154.5|13157.8|13150.8|0
1666820400000|2022-10-26 21:40:00|13157.7|13150.7|13154.6|13147.6|13158.5|13151.5|13153.9|13146.9|0
1666820700000|2022-10-26 21:45:00|13153.8|13146.8|13153.2|13146.2|13156|13149|13151.6|13144.6|0
1666821000000|2022-10-26 21:50:00|13153.1|13146.1|13147.3|13140.3|13153.8|13146.8|13147.2|13140.2|0
1666821300000|2022-10-26 21:55:00|13147.7|13140.7|13151.7|13144.7|13151.9|13144.9|13147.4|13140.4|0
1666821600000|2022-10-26 22:00:00|13140.5|13133.5|13139.7|13132.7|13149.6|13142.6|13135.7|13128.7|0
1666821900000|2022-10-26 22:05:00|13140|13133|13146.4|13139.4|13146.7|13139.7|13137.1|13130.1|0
1666822200000|2022-10-26 22:10:00|13146|13139|13145|13138|13146.3|13139.3|13144.3|13137.3|0
1666822500000|2022-10-26 22:15:00|13144.3|13137.3|13144.2|13137.2|13145|13138|13141.7|13134.7|0
1666822800000|2022-10-26 22:20:00|13146.1|13139.1|13153.9|13146.9|13154.5|13147.5|13145.4|13138.4|0
1666823100000|2022-10-26 22:25:00|13153.3|13146.3|13160.9|13153.9|13161.7|13154.7|13153.2|13146.2|0
1666823400000|2022-10-26 22:30:00|13161.5|13154.5|13157.1|13150.1|13161.7|13154.7|13155.9|13148.9|0
1666823700000|2022-10-26 22:35:00|13157.8|13150.8|13158.9|13151.9|13159|13152|13155.8|13148.8|0
1666824000000|2022-10-26 22:40:00|13158.3|13151.3|13155.7|13148.7|13158.9|13151.9|13155.1|13148.1|0
1666824300000|2022-10-26 22:45:00|13156.4|13149.4|13158.2|13151.2|13158.8|13151.8|13155.7|13148.7|0
1666824600000|2022-10-26 22:50:00|13156.9|13149.9|13169.9|13162.9|13170.5|13163.5|13156.3|13149.3|0
1666824900000|2022-10-26 22:55:00|13169.2|13162.2|13168|13161|13169.3|13162.3|13164.2|13157.2|0
1666825200000|2022-10-26 23:00:00|13168.6|13161.6|13187.2|13180.2|13192.1|13185.1|13168|13161|0
1666825500000|2022-10-26 23:05:00|13186.9|13179.9|13182.1|13175.1|13186.9|13179.9|13182|13175|0
1666825800000|2022-10-26 23:10:00|13181.4|13174.4|13181.6|13174.6|13184.8|13177.8|13179.5|13172.5|0
1666826100000|2022-10-26 23:15:00|13181.9|13174.9|13178.9|13171.9|13182.2|13175.2|13178.3|13171.3|0
1666826400000|2022-10-26 23:20:00|13178.6|13171.6|13183.4|13176.4|13184.6|13177.6|13178.3|13171.3|0
1666826700000|2022-10-26 23:25:00|13183.7|13176.7|13181.9|13174.9|13184.7|13177.7|13181.4|13174.4|0
1666827000000|2022-10-26 23:30:00|13182.2|13175.2|13192.3|13185.3|13198.3|13191.3|13180.6|13173.6|0
1666827300000|2022-10-26 23:35:00|13192|13185|13188.2|13181.2|13192.6|13185.6|13186.6|13179.6|0
1666827600000|2022-10-26 23:40:00|13188.5|13181.5|13187.8|13180.8|13189.7|13182.7|13185.9|13178.9|0
1666827900000|2022-10-26 23:45:00|13188.4|13181.4|13185.2|13178.2|13190.3|13183.3|13183.3|13176.3|0
1666828200000|2022-10-26 23:50:00|13185.8|13178.8|13183.6|13176.6|13185.8|13178.8|13181.1|13174.1|0
1666828500000|2022-10-26 23:55:00|13184.3|13177.3|13191.3|13184.3|13191.6|13184.6|13183|13176|0
1666828800000|2022-10-27 00:00:00|13190.7|13183.7|13174.6|13167.6|13191.9|13184.9|13170.4|13163.4|0
1666829100000|2022-10-27 00:05:00|13174.2|13167.2|13175.2|13168.2|13178.1|13171.1|13172|13165|0
1666829400000|2022-10-27 00:10:00|13174.9|13167.9|13181|13174|13182.3|13175.3|13172.9|13165.9|0
1666829700000|2022-10-27 00:15:00|13181.6|13174.6|13172.8|13167.8|13200.8|13195.8|13164.3|13159.3|248
1666830000000|2022-10-27 00:20:00|13173.3|13168.3|13176.3|13171.3|13183.3|13178.3|13171.3|13166.3|63
1666830300000|2022-10-27 00:25:00|13175.8|13170.8|13166.3|13161.3|13175.8|13170.8|13164.3|13159.3|27
1666830600000|2022-10-27 00:30:00|13165.8|13160.8|13156.3|13151.3|13165.8|13160.8|13153.3|13148.3|57
1666830900000|2022-10-27 00:35:00|13155.8|13150.8|13145.3|13140.3|13155.8|13150.8|13140.3|13135.3|62
1666831200000|2022-10-27 00:40:00|13146.3|13141.3|13149.3|13144.3|13151.3|13146.3|13140.3|13135.3|19
1666831500000|2022-10-27 00:45:00|13148.8|13143.8|13151.3|13146.3|13154.3|13149.3|13145.3|13140.3|19
1666831800000|2022-10-27 00:50:00|13151.8|13146.8|13149.3|13144.3|13154.8|13149.8|13147.3|13142.3|12
1666832100000|2022-10-27 00:55:00|13148.8|13143.8|13155.3|13150.3|13156.3|13151.3|13148.3|13143.3|16
1666832400000|2022-10-27 01:00:00|13154.8|13149.8|13172.8|13167.8|13178.3|13173.3|13154.3|13149.3|38
1666832700000|2022-10-27 01:05:00|13173.3|13168.3|13166.3|13161.3|13180.3|13175.3|13165.3|13160.3|26
1666833000000|2022-10-27 01:10:00|13166.8|13161.8|13165.3|13160.3|13168.8|13163.8|13161.3|13156.3|20
1666833300000|2022-10-27 01:15:00|13166.8|13161.8|13170.3|13165.3|13171.3|13166.3|13153.3|13148.3|40
1666833600000|2022-10-27 01:20:00|13169.8|13164.8|13156.8|13151.8|13170.8|13165.8|13154.8|13149.8|21
1666833900000|2022-10-27 01:25:00|13156.3|13151.3|13159.3|13154.3|13161.3|13156.3|13150.3|13145.3|28
1666834200000|2022-10-27 01:30:00|13159.8|13154.8|13155.3|13150.3|13164.3|13159.3|13152.8|13147.8|31
1666834500000|2022-10-27 01:35:00|13155.8|13150.8|13168.3|13163.3|13168.3|13163.3|13154.3|13149.3|21
1666834800000|2022-10-27 01:40:00|13168.8|13163.8|13164.3|13159.3|13172.3|13167.3|13163.3|13158.3|16
1666835100000|2022-10-27 01:45:00|13164.8|13159.8|13158.3|13153.3|13165.3|13160.3|13157.3|13152.3|15
1666835400000|2022-10-27 01:50:00|13158.8|13153.8|13161.3|13156.3|13162.3|13157.3|13155.8|13150.8|32
1666835700000|2022-10-27 01:55:00|13161.8|13156.8|13157.3|13152.3|13165.3|13160.3|13157.3|13152.3|6
1666836000000|2022-10-27 02:00:00|13156.3|13151.3|13158.3|13153.3|13159.8|13154.8|13151.3|13146.3|35
1666836300000|2022-10-27 02:05:00|13158.8|13153.8|13161.3|13156.3|13163.3|13158.3|13157.8|13152.8|8
1666836600000|2022-10-27 02:10:00|13160.8|13155.8|13159.3|13154.3|13160.8|13155.8|13151.8|13146.8|29
1666836900000|2022-10-27 02:15:00|13159.8|13154.8|13154.3|13149.3|13161.3|13156.3|13151.3|13146.3|17
1666837200000|2022-10-27 02:20:00|13153.8|13148.8|13145.3|13140.3|13153.8|13148.8|13139.8|13134.8|45
1666837500000|2022-10-27 02:25:00|13144.8|13139.8|13133.3|13128.3|13145.3|13140.3|13132.8|13127.8|41
1666837800000|2022-10-27 02:30:00|13132.8|13127.8|13139.8|13134.8|13140.8|13135.8|13129.8|13124.8|25
1666838100000|2022-10-27 02:35:00|13139.3|13134.3|13137.3|13132.3|13140.3|13135.3|13133.3|13128.3|11
1666838400000|2022-10-27 02:40:00|13137.8|13132.8|13133.3|13128.3|13138.3|13133.3|13131.3|13126.3|18
1666838700000|2022-10-27 02:45:00|13133.8|13128.8|13142.3|13137.3|13144.8|13139.8|13133.8|13128.8|12
1666839000000|2022-10-27 02:50:00|13141.8|13136.8|13141.8|13136.8|13147.3|13142.3|13140.3|13135.3|14
1666839300000|2022-10-27 02:55:00|13141.3|13136.3|13143.3|13138.3|13147.3|13142.3|13140.3|13135.3|11
1666839600000|2022-10-27 03:00:00|13144.3|13139.3|13147.3|13142.3|13150.3|13145.3|13143.3|13138.3|14
1666839900000|2022-10-27 03:05:00|13146.8|13141.8|13160.3|13155.3|13160.3|13155.3|13144.3|13139.3|15
1666840200000|2022-10-27 03:10:00|13160.8|13155.8|13156.3|13151.3|13161.3|13156.3|13153.3|13148.3|7
1666840500000|2022-10-27 03:15:00|13156.8|13151.8|13155.8|13150.8|13158.3|13153.3|13155.3|13150.3|2
1666840800000|2022-10-27 03:20:00|13155.3|13150.3|13155.8|13150.8|13155.8|13150.8|13151.8|13146.8|29
1666841100000|2022-10-27 03:25:00|13156.8|13151.8|13151.8|13146.8|13158.8|13153.8|13149.3|13144.3|16
1666841400000|2022-10-27 03:30:00|13151.3|13146.3|13156.3|13151.3|13160.8|13155.8|13150.3|13145.3|10
1666841700000|2022-10-27 03:35:00|13156.8|13151.8|13158.3|13153.3|13161.8|13156.8|13155.3|13150.3|21
1666842000000|2022-10-27 03:40:00|13157.8|13152.8|13157.8|13152.8|13160.3|13155.3|13156.3|13151.3|12
1666842300000|2022-10-27 03:45:00|13157.3|13152.3|13158.3|13153.3|13159.8|13154.8|13154.3|13149.3|14
1666842600000|2022-10-27 03:50:00|13158.8|13153.8|13164.3|13159.3|13166.3|13161.3|13157.3|13152.3|18
1666842900000|2022-10-27 03:55:00|13163.8|13158.8|13165.3|13160.3|13166.3|13161.3|13162.3|13157.3|2
1666843200000|2022-10-27 04:00:00|13164.8|13159.8|13162.3|13157.3|13166.3|13161.3|13160.3|13155.3|9
1666843500000|2022-10-27 04:05:00|13161.8|13156.8|13163.3|13158.3|13166.3|13161.3|13161.3|13156.3|8
1666843800000|2022-10-27 04:10:00|13162.8|13157.8|13163.8|13158.8|13167.3|13162.3|13162.3|13157.3|5
1666844100000|2022-10-27 04:15:00|13164.3|13159.3|13164.3|13159.3|13164.8|13159.8|13160.3|13155.3|6
1666844400000|2022-10-27 04:20:00|13163.8|13158.8|13164.3|13159.3|13166.3|13161.3|13161.3|13156.3|5
1666844700000|2022-10-27 04:25:00|13164.8|13159.8|13168.3|13163.3|13170.3|13165.3|13163.8|13158.8|9
1666845000000|2022-10-27 04:30:00|13168.8|13163.8|13164.8|13159.8|13168.8|13163.8|13164.3|13159.3|6
1666845300000|2022-10-27 04:35:00|13164.3|13159.3|13164.3|13159.3|13166.3|13161.3|13159.8|13154.8|65
1666845600000|2022-10-27 04:40:00|13163.8|13158.8|13162.3|13157.3|13167.8|13162.8|13162.3|13157.3|17
1666845900000|2022-10-27 04:45:00|13162.8|13157.8|13167.3|13162.3|13170.8|13165.8|13160.3|13155.3|24
1666846200000|2022-10-27 04:50:00|13167.8|13162.8|13173.3|13168.3|13174.8|13169.8|13166.3|13161.3|40
1666846500000|2022-10-27 04:55:00|13172.8|13167.8|13174.3|13169.3|13177.3|13172.3|13170.8|13165.8|18
1666846800000|2022-10-27 05:00:00|13173.8|13168.8|13171.3|13166.3|13175.3|13170.3|13169.3|13164.3|14
1666847100000|2022-10-27 05:05:00|13170.8|13165.8|13169.3|13164.3|13171.3|13166.3|13163.3|13158.3|12
1666847400000|2022-10-27 05:10:00|13168.8|13163.8|13171.3|13166.3|13173.3|13168.3|13163.3|13158.3|14
1666847700000|2022-10-27 05:15:00|13170.8|13165.8|13166.3|13161.3|13172.3|13167.3|13165.3|13160.3|15
1666848000000|2022-10-27 05:20:00|13166.8|13161.8|13171.3|13166.3|13174.3|13169.3|13164.3|13159.3|35
1666848300000|2022-10-27 05:25:00|13170.8|13165.8|13165.3|13160.3|13172.8|13167.8|13162.8|13157.8|58
1666848600000|2022-10-27 05:30:00|13164.8|13159.8|13168.8|13163.8|13169.3|13164.3|13162.8|13157.8|33
1666848900000|2022-10-27 05:35:00|13169.3|13164.3|13180.3|13175.3|13184.3|13179.3|13167.8|13162.8|75
1666849200000|2022-10-27 05:40:00|13179.8|13174.8|13189.3|13184.3|13189.3|13184.3|13177.8|13172.8|53
1666849500000|2022-10-27 05:45:00|13188.8|13183.8|13184.3|13179.3|13189.8|13184.8|13183.3|13178.3|34
1666849800000|2022-10-27 05:50:00|13184.8|13179.8|13187.3|13182.3|13190.3|13185.3|13184.3|13179.3|36
1666850100000|2022-10-27 05:55:00|13186.8|13181.8|13186.3|13181.3|13188.8|13183.8|13184.3|13179.3|26
1666850400000|2022-10-27 06:00:00|13185.2|13182.4|13175.2|13172.4|13195.2|13192.4|13171.7|13168.9|344
1666850700000|2022-10-27 06:05:00|13176.2|13173.4|13168.2|13165.4|13176.2|13173.4|13167.2|13164.4|145
1666851000000|2022-10-27 06:10:00|13167.7|13164.9|13170.2|13167.4|13170.2|13167.4|13161.2|13158.4|181
1666851300000|2022-10-27 06:15:00|13169.7|13166.9|13174.2|13171.4|13175.2|13172.4|13161.7|13158.9|223
1666851600000|2022-10-27 06:20:00|13173.7|13170.9|13156.2|13153.4|13174.7|13171.9|13152.2|13149.4|233
1666851900000|2022-10-27 06:25:00|13155.7|13152.9|13160.2|13157.4|13165.7|13162.9|13154.7|13151.9|148
1666852200000|2022-10-27 06:30:00|13160.7|13157.9|13149.2|13146.4|13162.2|13159.4|13145.2|13142.4|147
1666852500000|2022-10-27 06:35:00|13148.7|13145.9|13150.2|13147.4|13152.2|13149.4|13146.7|13143.9|90
1666852800000|2022-10-27 06:40:00|13149.7|13146.9|13143.7|13140.9|13153.7|13150.9|13141.2|13138.4|129
1666853100000|2022-10-27 06:45:00|13143.2|13140.4|13148.2|13145.4|13153.2|13150.4|13143.2|13140.4|94
1666853400000|2022-10-27 06:50:00|13147.7|13144.9|13153.7|13150.9|13160.2|13157.4|13147.7|13144.9|190
1666853700000|2022-10-27 06:55:00|13153.2|13150.4|13145.7|13142.9|13159.2|13156.4|13140.2|13137.4|302
1666854000000|2022-10-27 07:00:00|13146.2|13143.4|13173.5|13172.1|13187.5|13186.1|13142|13140.6|2063
1666854300000|2022-10-27 07:05:00|13173|13171.6|13174|13172.6|13176|13174.6|13157.5|13156.1|789
1666854600000|2022-10-27 07:10:00|13173.5|13172.1|13160.5|13159.1|13185.5|13184.1|13159|13157.6|728
1666854900000|2022-10-27 07:15:00|13160|13158.6|13153|13151.6|13169.5|13168.1|13145.5|13144.1|581
1666855200000|2022-10-27 07:20:00|13152.5|13151.1|13147|13145.6|13176.5|13175.1|13146.5|13145.1|575
1666855500000|2022-10-27 07:25:00|13147.5|13146.1|13139.5|13138.1|13155.5|13154.1|13136|13134.6|517
1666855800000|2022-10-27 07:30:00|13140|13138.6|13149|13147.6|13164|13162.6|13139.5|13138.1|607
1666856100000|2022-10-27 07:35:00|13148.5|13147.1|13149|13147.6|13160|13158.6|13140|13138.6|404
1666856400000|2022-10-27 07:40:00|13149.5|13148.1|13151|13149.6|13157|13155.6|13144|13142.6|383
1666856700000|2022-10-27 07:45:00|13150.5|13149.1|13147.5|13146.1|13159|13157.6|13145.5|13144.1|277
1666857000000|2022-10-27 07:50:00|13146|13144.6|13150.5|13149.1|13156|13154.6|13143|13141.6|309
1666857300000|2022-10-27 07:55:00|13151|13149.6|13152|13150.6|13158|13156.6|13146|13144.6|156
1666857600000|2022-10-27 08:00:00|13151.5|13150.1|13157|13155.6|13162.5|13161.1|13144.5|13143.1|396
1666857900000|2022-10-27 08:05:00|13156.5|13155.1|13147|13145.6|13157|13155.6|13141|13139.6|465
1666858200000|2022-10-27 08:10:00|13146.5|13145.1|13161.5|13160.1|13166|13164.6|13144|13142.6|314
1666858500000|2022-10-27 08:15:00|13161|13159.6|13178|13176.6|13182.5|13181.1|13161|13159.6|467
1666858800000|2022-10-27 08:20:00|13177.5|13176.1|13157.5|13156.1|13178|13176.6|13155.5|13154.1|286
1666859100000|2022-10-27 08:25:00|13158|13156.6|13164.5|13163.1|13178.5|13177.1|13157.5|13156.1|483
1666859400000|2022-10-27 08:30:00|13164|13162.6|13166|13164.6|13171|13169.6|13160.5|13159.1|151
1666859700000|2022-10-27 08:35:00|13165.5|13164.1|13163.5|13162.1|13170.5|13169.1|13162|13160.6|132
1666860000000|2022-10-27 08:40:00|13163|13161.6|13158.5|13157.1|13164.5|13163.1|13147.5|13146.1|225
1666860300000|2022-10-27 08:45:00|13159|13157.6|13166|13164.6|13168|13166.6|13153.5|13152.1|265
1666860600000|2022-10-27 08:50:00|13166.5|13165.1|13167|13165.6|13176.5|13175.1|13165.5|13164.1|232
1666860900000|2022-10-27 08:55:00|13167.5|13166.1|13157|13155.6|13169.5|13168.1|13156|13154.6|110
1666861200000|2022-10-27 09:00:00|13157.5|13156.1|13153.5|13152.1|13160|13158.6|13151|13149.6|197
1666861500000|2022-10-27 09:05:00|13153|13151.6|13142.5|13141.1|13153|13151.6|13134.5|13133.1|522
1666861800000|2022-10-27 09:10:00|13140.5|13139.1|13133|13131.6|13148|13146.6|13133|13131.6|241
1666862100000|2022-10-27 09:15:00|13132.5|13131.1|13148|13146.6|13150|13148.6|13132.5|13131.1|208
1666862400000|2022-10-27 09:20:00|13148.5|13147.1|13142.5|13141.1|13153|13151.6|13142|13140.6|241
1666862700000|2022-10-27 09:25:00|13142|13140.6|13138|13136.6|13146|13144.6|13133.5|13132.1|232
1666863000000|2022-10-27 09:30:00|13137.5|13136.1|13130|13128.6|13145.5|13144.1|13125|13123.6|372
1666863300000|2022-10-27 09:35:00|13129.5|13128.1|13124.5|13123.1|13141.5|13140.1|13121|13119.6|280
1666863600000|2022-10-27 09:40:00|13125|13123.6|13123|13121.6|13132.5|13131.1|13120.5|13119.1|343
1666863900000|2022-10-27 09:45:00|13122.5|13121.1|13122.5|13121.1|13128.5|13127.1|13117|13115.6|242
1666864200000|2022-10-27 09:50:00|13123|13121.6|13124|13122.6|13135.5|13134.1|13123|13121.6|185
1666864500000|2022-10-27 09:55:00|13123.5|13122.1|13117.5|13116.1|13125.5|13124.1|13113|13111.6|179
1666864800000|2022-10-27 10:00:00|13118.5|13117.1|13118|13116.6|13124.5|13123.1|13114|13112.6|206
1666865100000|2022-10-27 10:05:00|13117.5|13116.1|13108|13106.6|13121|13119.6|13105.5|13104.1|434
1666865400000|2022-10-27 10:10:00|13108.5|13107.1|13112.5|13111.1|13114.5|13113.1|13104.5|13103.1|250
1666865700000|2022-10-27 10:15:00|13112|13110.6|13102.5|13101.1|13112.5|13111.1|13102.5|13101.1|346
1666866000000|2022-10-27 10:20:00|13103|13101.6|13102|13100.6|13105|13103.6|13094.5|13093.1|300
1666866300000|2022-10-27 10:25:00|13102.5|13101.1|13100|13098.6|13105.5|13104.1|13093|13091.6|313
1666866600000|2022-10-27 10:30:00|13099.5|13098.1|13096.5|13095.1|13107|13105.6|13096|13094.6|392
1666866900000|2022-10-27 10:35:00|13096|13094.6|13092|13090.6|13098|13096.6|13080.5|13079.1|524
1666867200000|2022-10-27 10:40:00|13091.5|13090.1|13086.5|13085.1|13095.5|13094.1|13082.5|13081.1|272
1666867500000|2022-10-27 10:45:00|13087|13085.6|13095.5|13094.1|13099|13097.6|13083.5|13082.1|275
1666867800000|2022-10-27 10:50:00|13096|13094.6|13089.5|13088.1|13096|13094.6|13084.5|13083.1|218
1666868100000|2022-10-27 10:55:00|13090|13088.6|13095.5|13094.1|13095.5|13094.1|13083.5|13082.1|224
1666868400000|2022-10-27 11:00:00|13094.5|13093.1|13091|13089.6|13100|13098.6|13086.5|13085.1|292
1666868700000|2022-10-27 11:05:00|13091.5|13090.1|13086|13084.6|13093|13091.6|13072|13070.6|351
1666869000000|2022-10-27 11:10:00|13085.5|13084.1|13081.5|13080.1|13087.5|13086.1|13080.5|13079.1|204
1666869300000|2022-10-27 11:15:00|13082|13080.6|13094|13092.6|13095.5|13094.1|13075.5|13074.1|285
1666869600000|2022-10-27 11:20:00|13094.5|13093.1|13077.5|13076.1|13095|13093.6|13077.5|13076.1|353
1666869900000|2022-10-27 11:25:00|13078|13076.6|13082|13080.6|13084.5|13083.1|13070.5|13069.1|240
1666870200000|2022-10-27 11:30:00|13081.5|13080.1|13090|13088.6|13090.5|13089.1|13072|13070.6|303
1666870500000|2022-10-27 11:35:00|13089.5|13088.1|13079|13077.6|13090|13088.6|13072.5|13071.1|187
1666870800000|2022-10-27 11:40:00|13078.5|13077.1|13076|13074.6|13082|13080.6|13073|13071.6|535
1666871100000|2022-10-27 11:45:00|13076.5|13075.1|13079.5|13078.1|13082.5|13081.1|13075|13073.6|205
1666871400000|2022-10-27 11:50:00|13079|13077.6|13074.5|13073.1|13084|13082.6|13074|13072.6|207
1666871700000|2022-10-27 11:55:00|13074|13072.6|13084|13082.6|13084.5|13083.1|13061.5|13060.1|481
1666872000000|2022-10-27 12:00:00|13084.5|13083.1|13088.5|13087.1|13088.5|13087.1|13078.5|13077.1|302
1666872300000|2022-10-27 12:05:00|13089|13087.6|13090|13088.6|13094.5|13093.1|13084|13082.6|327
1666872600000|2022-10-27 12:10:00|13089.5|13088.1|13098|13096.6|13102|13100.6|13087.5|13086.1|530
1666872900000|2022-10-27 12:15:00|13097.5|13096.1|13109.5|13108.1|13134.5|13133.1|13058|13056.6|1610
1666873200000|2022-10-27 12:20:00|13109|13107.6|13145|13143.6|13152|13150.6|13096|13094.6|970
1666873500000|2022-10-27 12:25:00|13145.5|13144.1|13152.5|13151.1|13168.5|13167.1|13140|13138.6|799
1666873800000|2022-10-27 12:30:00|13160.5|13159.1|13163|13161.6|13188|13186.6|13148.5|13147.1|1199
1666874100000|2022-10-27 12:35:00|13162.5|13161.1|13142.5|13141.1|13171.5|13170.1|13134.5|13133.1|773
1666874400000|2022-10-27 12:40:00|13143|13141.6|13156|13154.6|13157.5|13156.1|13133.5|13132.1|732
1666874700000|2022-10-27 12:45:00|13156.5|13155.1|13134.5|13133.1|13172.5|13171.1|13123.5|13122.1|630
1666875000000|2022-10-27 12:50:00|13135|13133.6|13151|13149.6|13159.5|13158.1|13124.5|13123.1|396
1666875300000|2022-10-27 12:55:00|13150.5|13149.1|13166.5|13165.1|13176.5|13175.1|13144|13142.6|426
1666875600000|2022-10-27 13:00:00|13167.5|13166.1|13173.5|13172.1|13176|13174.6|13149.5|13148.1|762
1666875900000|2022-10-27 13:05:00|13174|13172.6|13203.5|13202.1|13206.5|13205.1|13166.5|13165.1|1088
1666876200000|2022-10-27 13:10:00|13203|13201.6|13211|13209.6|13215.5|13214.1|13193.5|13192.1|771
1666876500000|2022-10-27 13:15:00|13211.5|13210.1|13208.5|13207.1|13234|13232.6|13202.5|13201.1|837
1666876800000|2022-10-27 13:20:00|13208|13206.6|13191.5|13190.1|13220.5|13219.1|13183.5|13182.1|705
1666877100000|2022-10-27 13:25:00|13192|13190.6|13181.5|13180.1|13200.5|13199.1|13181.5|13180.1|463
1666877400000|2022-10-27 13:30:00|13182.5|13181.1|13204.5|13203.1|13216.5|13215.1|13182.5|13181.1|841
1666877700000|2022-10-27 13:35:00|13205.5|13204.1|13210.5|13209.1|13221.5|13220.1|13197|13195.6|741
1666878000000|2022-10-27 13:40:00|13211.5|13210.1|13204.5|13203.1|13213.5|13212.1|13191|13189.6|532
1666878300000|2022-10-27 13:45:00|13205.5|13204.1|13161|13159.6|13216.5|13215.1|13159|13157.6|811
1666878600000|2022-10-27 13:50:00|13161.5|13160.1|13145|13143.6|13166|13164.6|13137|13135.6|663
1666878900000|2022-10-27 13:55:00|13144.5|13143.1|13157|13155.6|13163|13161.6|13139.5|13138.1|469
1666879200000|2022-10-27 14:00:00|13158.5|13157.1|13173.5|13172.1|13178|13176.6|13148.5|13147.1|651
1666879500000|2022-10-27 14:05:00|13173|13171.6|13189.5|13188.1|13201.5|13200.1|13171|13169.6|608
1666879800000|2022-10-27 14:10:00|13190|13188.6|13238.1|13236.7|13239.6|13238.2|13174.6|13173.2|1341
1666880100000|2022-10-27 14:15:00|13238.6|13237.2|13243.1|13241.7|13251.6|13250.2|13230.6|13229.2|736
1666880400000|2022-10-27 14:20:00|13243.6|13242.2|13243.1|13241.7|13255.1|13253.7|13235.6|13234.2|666
1666880700000|2022-10-27 14:25:00|13242.6|13241.2|13250.1|13248.7|13255.6|13254.2|13239.6|13238.2|487
1666881000000|2022-10-27 14:30:00|13249.6|13248.2|13253.6|13252.2|13261.6|13260.2|13240.1|13238.7|749
1666881300000|2022-10-27 14:35:00|13253.1|13251.7|13231.1|13229.7|13254.6|13253.2|13227.6|13226.2|594
1666881600000|2022-10-27 14:40:00|13230.6|13229.2|13219.1|13217.7|13231.6|13230.2|13213.6|13212.2|374
1666881900000|2022-10-27 14:45:00|13218.6|13217.2|13212.6|13211.2|13230.1|13228.7|13212.6|13211.2|452
1666882200000|2022-10-27 14:50:00|13212.1|13210.7|13234.1|13232.7|13236.6|13235.2|13212.1|13210.7|311
1666882500000|2022-10-27 14:55:00|13233.6|13232.2|13215.1|13213.7|13239.1|13237.7|13213.6|13212.2|577
1666882800000|2022-10-27 15:00:00|13214.6|13213.2|13232.1|13230.7|13244.1|13242.7|13213.6|13212.2|457
1666883100000|2022-10-27 15:05:00|13231.1|13229.7|13240.6|13239.2|13245.1|13243.7|13224.6|13223.2|382
1666883400000|2022-10-27 15:10:00|13240.1|13238.7|13237.6|13236.2|13250.1|13248.7|13228.6|13227.2|505
1666883700000|2022-10-27 15:15:00|13237.1|13235.7|13232.6|13231.2|13243.6|13242.2|13225.1|13223.7|462
1666884000000|2022-10-27 15:20:00|13231.6|13230.2|13237.6|13236.2|13239.1|13237.7|13228.1|13226.7|746
1666884300000|2022-10-27 15:25:00|13238.1|13236.7|13225.1|13223.7|13242.6|13241.2|13207.1|13205.7|1333
1666884600000|2022-10-27 15:30:00|13225.8|13223|13214.3|13211.5|13227.8|13225|13201.3|13198.5|1479
1666884900000|2022-10-27 15:35:00|13214.8|13212|13191.8|13189|13226.3|13223.5|13191.3|13188.5|1274
1666885200000|2022-10-27 15:40:00|13192.3|13189.5|13181.3|13178.5|13195.8|13193|13171.8|13169|656
1666885500000|2022-10-27 15:45:00|13181.8|13179|13186.8|13184|13193.3|13190.5|13172.3|13169.5|254
1666885800000|2022-10-27 15:50:00|13186.3|13183.5|13189.8|13187|13192.3|13189.5|13177.3|13174.5|168
1666886100000|2022-10-27 15:55:00|13190.3|13187.5|13187.8|13185|13194.3|13191.5|13180.8|13178|186
1666886400000|2022-10-27 16:00:00|13188.3|13185.5|13204.3|13201.5|13208.3|13205.5|13181.3|13178.5|298
1666886700000|2022-10-27 16:05:00|13203.8|13201|13203.8|13201|13212.8|13210|13197.8|13195|240
1666887000000|2022-10-27 16:10:00|13204.3|13201.5|13205.8|13203|13208.8|13206|13195.8|13193|128
1666887300000|2022-10-27 16:15:00|13206.3|13203.5|13199.8|13197|13215.3|13212.5|13198.8|13196|175
1666887600000|2022-10-27 16:20:00|13199.3|13196.5|13199.3|13196.5|13203.3|13200.5|13191.3|13188.5|155
1666887900000|2022-10-27 16:25:00|13199.8|13197|13173.3|13170.5|13201.3|13198.5|13173.3|13170.5|194
1666888200000|2022-10-27 16:30:00|13172.8|13170|13195.3|13192.5|13198.8|13196|13171.3|13168.5|186
1666888500000|2022-10-27 16:35:00|13194.8|13192|13191.3|13188.5|13198.8|13196|13188.8|13186|137
1666888800000|2022-10-27 16:40:00|13190.8|13188|13187.3|13184.5|13196.8|13194|13185.3|13182.5|140
1666889100000|2022-10-27 16:45:00|13187.8|13185|13200.8|13198|13205.3|13202.5|13184.3|13181.5|233
1666889400000|2022-10-27 16:50:00|13200.3|13197.5|13200.8|13198|13205.3|13202.5|13197.8|13195|111
1666889700000|2022-10-27 16:55:00|13201.8|13199|13205.8|13203|13209.3|13206.5|13196.8|13194|69
1666890000000|2022-10-27 17:00:00|13206.3|13203.5|13204.8|13202|13209.3|13206.5|13191.8|13189|141
1666890300000|2022-10-27 17:05:00|13205.3|13202.5|13226.3|13223.5|13227.3|13224.5|13204.3|13201.5|134
1666890600000|2022-10-27 17:10:00|13225.8|13223|13222.3|13219.5|13228.3|13225.5|13218.3|13215.5|112
1666890900000|2022-10-27 17:15:00|13221.3|13218.5|13227.3|13224.5|13229.3|13226.5|13197.8|13195|1021
1666891200000|2022-10-27 17:20:00|13226.8|13224|13224.3|13221.5|13236.3|13233.5|13223.3|13220.5|136
1666891500000|2022-10-27 17:25:00|13224.8|13222|13213.8|13211|13224.8|13222|13211.8|13209|121
1666891800000|2022-10-27 17:30:00|13214.3|13211.5|13207.8|13205|13220.3|13217.5|13207.3|13204.5|159
1666892100000|2022-10-27 17:35:00|13208.3|13205.5|13208.3|13205.5|13216.3|13213.5|13206.3|13203.5|71
1666892400000|2022-10-27 17:40:00|13207.8|13205|13216.8|13214|13222.3|13219.5|13207.3|13204.5|94
1666892700000|2022-10-27 17:45:00|13217.3|13214.5|13209.8|13207|13223.3|13220.5|13205.8|13203|128
1666893000000|2022-10-27 17:50:00|13210.3|13207.5|13200.3|13197.5|13210.3|13207.5|13199.3|13196.5|52
1666893300000|2022-10-27 17:55:00|13199.8|13197|13197.8|13195|13206.8|13204|13196.3|13193.5|98
1666893600000|2022-10-27 18:00:00|13197.3|13194.5|13205.3|13202.5|13205.3|13202.5|13195.3|13192.5|76
1666893900000|2022-10-27 18:05:00|13204.3|13201.5|13196.3|13193.5|13205.3|13202.5|13194.8|13192|52
1666894200000|2022-10-27 18:10:00|13196.8|13194|13199.3|13196.5|13200.8|13198|13188.3|13185.5|89
1666894500000|2022-10-27 18:15:00|13199.8|13197|13204.8|13202|13206.3|13203.5|13196.3|13193.5|62
1666894800000|2022-10-27 18:20:00|13204.3|13201.5|13208.8|13206|13209.3|13206.5|13201.8|13199|60
1666895100000|2022-10-27 18:25:00|13208.3|13205.5|13202.3|13199.5|13209.3|13206.5|13202.3|13199.5|75
1666895400000|2022-10-27 18:30:00|13201.8|13199|13203.3|13200.5|13206.3|13203.5|13193.3|13190.5|74
1666895700000|2022-10-27 18:35:00|13202.8|13200|13199.3|13196.5|13204.3|13201.5|13198.3|13195.5|42
1666896000000|2022-10-27 18:40:00|13198.3|13195.5|13195.3|13192.5|13203.8|13201|13191.3|13188.5|61
1666896300000|2022-10-27 18:45:00|13194.8|13192|13194.8|13192|13201.8|13199|13192.3|13189.5|47
1666896600000|2022-10-27 18:50:00|13195.3|13192.5|13196.3|13193.5|13198.3|13195.5|13190.3|13187.5|72
1666896900000|2022-10-27 18:55:00|13196.8|13194|13188.8|13186|13197.3|13194.5|13181.3|13178.5|125
1666897200000|2022-10-27 19:00:00|13188.3|13185.5|13198.3|13195.5|13201.8|13199|13187.8|13185|80
1666897500000|2022-10-27 19:05:00|13197.8|13195|13176.8|13174|13199.3|13196.5|13175.8|13173|94
1666897800000|2022-10-27 19:10:00|13176.3|13173.5|13189.3|13186.5|13191.3|13188.5|13175.3|13172.5|96
1666898100000|2022-10-27 19:15:00|13188.8|13186|13196.3|13193.5|13197.8|13195|13188.3|13185.5|77
1666898400000|2022-10-27 19:20:00|13196.8|13194|13199.8|13197|13203.3|13200.5|13194.3|13191.5|122
1666898700000|2022-10-27 19:25:00|13200.3|13197.5|13201.8|13199|13203.8|13201|13192.8|13190|51
1666899000000|2022-10-27 19:30:00|13201.3|13198.5|13205.3|13202.5|13211.8|13209|13193.8|13191|116
1666899300000|2022-10-27 19:35:00|13204.8|13202|13194.8|13192|13205.3|13202.5|13192.3|13189.5|98
1666899600000|2022-10-27 19:40:00|13195.3|13192.5|13197.8|13195|13203.3|13200.5|13192.3|13189.5|49
1666899900000|2022-10-27 19:45:00|13197.3|13194.5|13186.3|13183.5|13199.3|13196.5|13183.8|13181|157
1666900200000|2022-10-27 19:50:00|13186.8|13184|13178.3|13175.5|13192.3|13189.5|13175.3|13172.5|339
1666900500000|2022-10-27 19:55:00|13178.8|13176|13169.3|13166.5|13179.3|13176.5|13168.3|13165.5|406
1666900800000|2022-10-27 20:00:00|13172.7|13165.7|13108|13101|13180.1|13173.1|13083.6|13076.6|22
1666901100000|2022-10-27 20:05:00|13103.1|13096.1|13073.6|13066.6|13116.3|13109.3|13067.6|13060.6|0
1666901400000|2022-10-27 20:10:00|13073.5|13066.5|13093.7|13086.7|13099.3|13092.3|13067.6|13060.6|0
1666901700000|2022-10-27 20:15:00|13093.1|13086.1|13080.9|13073.9|13094.4|13087.4|13072.8|13065.8|0
1666902000000|2022-10-27 20:20:00|13081.2|13074.2|13068.6|13061.6|13084.2|13077.2|13060.5|13053.5|0
1666902300000|2022-10-27 20:25:00|13068|13061|13083.1|13076.1|13086.4|13079.4|13067.5|13060.5|0
1666902600000|2022-10-27 20:30:00|13083.4|13076.4|13119.6|13112.6|13141.4|13134.4|13044|13037|0
1666902900000|2022-10-27 20:35:00|13118|13111|13103|13096|13131.6|13124.6|13079.2|13072.2|0
1666903200000|2022-10-27 20:40:00|13103.8|13096.8|13104.5|13097.5|13124.8|13117.8|13094.2|13087.2|0
1666903500000|2022-10-27 20:45:00|13105.6|13098.6|13123.5|13116.5|13131|13124|13103.7|13096.7|0
1666903800000|2022-10-27 20:50:00|13123.1|13116.1|13124.6|13117.6|13138.3|13131.3|13112.4|13105.4|0
1666904100000|2022-10-27 20:55:00|13124.2|13117.2|13119.2|13112.2|13132.4|13125.4|13117.3|13110.3|0
1666904400000|2022-10-27 21:00:00|13119.4|13112.4|13108.3|13101.3|13119.4|13112.4|13103|13096|0
1666904700000|2022-10-27 21:05:00|13108.2|13101.2|13105.6|13098.6|13109.8|13102.8|13103.2|13096.2|0
1666905000000|2022-10-27 21:10:00|13107.9|13100.9|13115.7|13108.7|13116.1|13109.1|13106.2|13099.2|0
1666905300000|2022-10-27 21:15:00|13115.6|13108.6|13121.4|13114.4|13121.8|13114.8|13115.6|13108.6|0
1666905600000|2022-10-27 21:20:00|13119.7|13112.7|13143.2|13136.2|13143.2|13136.2|13119.7|13112.7|0
1666905900000|2022-10-27 21:25:00|13143.5|13136.5|13110.3|13103.3|13168.8|13161.8|13101.2|13094.2|0
1666906200000|2022-10-27 21:30:00|13109.7|13102.7|13129|13122|13129.4|13122.4|13097.4|13090.4|0
1666906500000|2022-10-27 21:35:00|13128.8|13121.8|13125.1|13118.1|13138.7|13131.7|13115.5|13108.5|0
1666906800000|2022-10-27 21:40:00|13125.6|13118.6|13124.5|13117.5|13126.1|13119.1|13119.5|13112.5|0
1666907100000|2022-10-27 21:45:00|13124.6|13117.6|13141.5|13134.5|13141.6|13134.6|13124.6|13117.6|0
1666907400000|2022-10-27 21:50:00|13140.9|13133.9|13145.6|13138.6|13145.6|13138.6|13135.5|13128.5|0
1666907700000|2022-10-27 21:55:00|13145.8|13138.8|13133.8|13126.8|13147.8|13140.8|13129.1|13122.1|0
1666908000000|2022-10-27 22:00:00|13143.3|13136.3|13134.1|13127.1|13145.7|13138.7|13131.8|13124.8|0
1666908300000|2022-10-27 22:05:00|13134.4|13127.4|13155.6|13148.6|13155.7|13148.7|13129.4|13122.4|0
1666908600000|2022-10-27 22:10:00|13156.4|13149.4|13144.2|13137.2|13168.2|13161.2|13143.8|13136.8|0
1666908900000|2022-10-27 22:15:00|13143.8|13136.8|13135.6|13128.6|13149.5|13142.5|13134.1|13127.1|0
1666909200000|2022-10-27 22:20:00|13136|13129|13141.5|13134.5|13146|13139|13135.6|13128.6|0
1666909500000|2022-10-27 22:25:00|13142.2|13135.2|13142.3|13135.3|13143.9|13136.9|13137.2|13130.2|0
1666909800000|2022-10-27 22:30:00|13142.7|13135.7|13138.5|13131.5|13143.9|13136.9|13130.8|13123.8|0
1666910100000|2022-10-27 22:35:00|13137.4|13130.4|13134.3|13127.3|13137.4|13130.4|13130.7|13123.7|0
1666910400000|2022-10-27 22:40:00|13135.1|13128.1|13147.7|13140.7|13152.2|13145.2|13134.3|13127.3|0
1666910700000|2022-10-27 22:45:00|13146.1|13139.1|13139.9|13132.9|13146.9|13139.9|13132|13125|0
1666911000000|2022-10-27 22:50:00|13138.7|13131.7|13136.7|13129.7|13140.2|13133.2|13132.4|13125.4|0
1666911300000|2022-10-27 22:55:00|13137.1|13130.1|13132|13125|13140.2|13133.2|13130.4|13123.4|0
1666911600000|2022-10-27 23:00:00|13131.5|13124.5|13124.7|13117.7|13132.3|13125.3|13119.7|13112.7|0
1666911900000|2022-10-27 23:05:00|13125.5|13118.5|13130.2|13123.2|13133.4|13126.4|13125.5|13118.5|0
1666912200000|2022-10-27 23:10:00|13128.7|13121.7|13137.3|13130.3|13138.9|13131.9|13127.9|13120.9|0
1666912500000|2022-10-27 23:15:00|13138.1|13131.1|13133.5|13126.5|13140.4|13133.4|13133.5|13126.5|0
1666912800000|2022-10-27 23:20:00|13132.7|13125.7|13126.3|13119.3|13133.5|13126.5|13124.8|13117.8|0
1666913100000|2022-10-27 23:25:00|13125.9|13118.9|13128.5|13121.5|13130.9|13123.9|13125.9|13118.9|0
1666913400000|2022-10-27 23:30:00|13129.3|13122.3|13128.2|13121.2|13131|13124|13116.2|13109.2|0
1666913700000|2022-10-27 23:35:00|13127.8|13120.8|13120.9|13113.9|13128.6|13121.6|13118.6|13111.6|0
1666914000000|2022-10-27 23:40:00|13121.3|13114.3|13129.8|13122.8|13130.6|13123.6|13120.9|13113.9|0
1666914300000|2022-10-27 23:45:00|13130.2|13123.2|13119.3|13112.3|13130.6|13123.6|13119.3|13112.3|0
1666914600000|2022-10-27 23:50:00|13118.9|13111.9|13119.8|13112.8|13122.8|13115.8|13118.2|13111.2|0
1666914900000|2022-10-27 23:55:00|13120.2|13113.2|13117.3|13110.3|13121.3|13114.3|13112.8|13105.8|0
1666915200000|2022-10-28 00:00:00|13118.9|13111.9|13119.8|13112.8|13122.4|13115.4|13113.5|13106.5|0
1666915500000|2022-10-28 00:05:00|13119.4|13112.4|13115.2|13108.2|13123|13116|13112.1|13105.1|0
1666915800000|2022-10-28 00:10:00|13114.8|13107.8|13123.8|13116.8|13127.5|13120.5|13108.6|13101.6|0
1666916100000|2022-10-28 00:15:00|13123.4|13116.4|13124.4|13119.4|13137.4|13132.4|13115.4|13110.4|208
1666916400000|2022-10-28 00:20:00|13124.9|13119.9|13132.9|13127.9|13133.9|13128.9|13118.9|13113.9|69
1666916700000|2022-10-28 00:25:00|13133.4|13128.4|13135.9|13130.9|13138.9|13133.9|13128.9|13123.9|23
1666917000000|2022-10-28 00:30:00|13135.4|13130.4|13145.9|13140.9|13146.4|13141.4|13128.9|13123.9|38
1666917300000|2022-10-28 00:35:00|13145.4|13140.4|13143.4|13138.4|13148.9|13143.9|13139.9|13134.9|22
1666917600000|2022-10-28 00:40:00|13141.9|13136.9|13137.4|13132.4|13144.9|13139.9|13135.9|13130.9|16
1666917900000|2022-10-28 00:45:00|13137.9|13132.9|13142.9|13137.9|13144.4|13139.4|13130.4|13125.4|25
1666918200000|2022-10-28 00:50:00|13143.4|13138.4|13143.9|13138.9|13147.9|13142.9|13139.9|13134.9|18
1666918500000|2022-10-28 00:55:00|13144.4|13139.4|13143.9|13138.9|13147.4|13142.4|13141.9|13136.9|13
1666918800000|2022-10-28 01:00:00|13144.4|13139.4|13153.9|13148.9|13154.9|13149.9|13144.4|13139.4|13
1666919100000|2022-10-28 01:05:00|13153.4|13148.4|13155.9|13150.9|13155.9|13150.9|13150.9|13145.9|8
1666919400000|2022-10-28 01:10:00|13157.9|13152.9|13168.9|13163.9|13170.9|13165.9|13155.9|13150.9|54
1666919700000|2022-10-28 01:15:00|13168.4|13163.4|13164.9|13159.9|13174.9|13169.9|13158.9|13153.9|42
1666920000000|2022-10-28 01:20:00|13165.4|13160.4|13166.4|13161.4|13170.4|13165.4|13160.9|13155.9|19
1666920300000|2022-10-28 01:25:00|13166.9|13161.9|13170.9|13165.9|13172.9|13167.9|13162.9|13157.9|13
1666920600000|2022-10-28 01:30:00|13170.4|13165.4|13160.9|13155.9|13174.4|13169.4|13158.9|13153.9|21
1666920900000|2022-10-28 01:35:00|13161.4|13156.4|13165.9|13160.9|13169.9|13164.9|13155.9|13150.9|17
1666921200000|2022-10-28 01:40:00|13166.4|13161.4|13171.4|13166.4|13178.9|13173.9|13165.9|13160.9|20
1666921500000|2022-10-28 01:45:00|13170.4|13165.4|13167.9|13162.9|13173.9|13168.9|13165.4|13160.4|13
1666921800000|2022-10-28 01:50:00|13167.4|13162.4|13174.9|13169.9|13177.9|13172.9|13167.4|13162.4|6
1666922100000|2022-10-28 01:55:00|13174.4|13169.4|13178.9|13173.9|13187.9|13182.9|13174.4|13169.4|21
1666922400000|2022-10-28 02:00:00|13178.4|13173.4|13171.9|13166.9|13180.9|13175.9|13171.9|13166.9|14
1666922700000|2022-10-28 02:05:00|13172.4|13167.4|13169.9|13164.9|13176.9|13171.9|13165.9|13160.9|6
1666923000000|2022-10-28 02:10:00|13169.4|13164.4|13162.9|13157.9|13174.9|13169.9|13161.9|13156.9|10
1666923300000|2022-10-28 02:15:00|13162.4|13157.4|13164.4|13159.4|13167.9|13162.9|13160.4|13155.4|10
1666923600000|2022-10-28 02:20:00|13164.9|13159.9|13158.9|13153.9|13168.9|13163.9|13156.9|13151.9|7
1666923900000|2022-10-28 02:25:00|13158.4|13153.4|13156.9|13151.9|13160.4|13155.4|13152.9|13147.9|25
1666924200000|2022-10-28 02:30:00|13156.4|13151.4|13158.9|13153.9|13163.9|13158.9|13155.9|13150.9|15
1666924500000|2022-10-28 02:35:00|13159.4|13154.4|13154.4|13149.4|13160.4|13155.4|13153.9|13148.9|7
1666924800000|2022-10-28 02:40:00|13153.9|13148.9|13155.9|13150.9|13162.4|13157.4|13152.9|13147.9|14
1666925100000|2022-10-28 02:45:00|13155.4|13150.4|13149.9|13144.9|13156.9|13151.9|13147.4|13142.4|16
1666925400000|2022-10-28 02:50:00|13150.4|13145.4|13155.4|13150.4|13158.9|13153.9|13147.4|13142.4|17
1666925700000|2022-10-28 02:55:00|13154.9|13149.9|13159.4|13154.4|13160.4|13155.4|13150.4|13145.4|30
1666926000000|2022-10-28 03:00:00|13159.9|13154.9|13153.9|13148.9|13163.9|13158.9|13153.9|13148.9|17
1666926300000|2022-10-28 03:05:00|13153.4|13148.4|13153.9|13148.9|13156.4|13151.4|13149.9|13144.9|15
1666926600000|2022-10-28 03:10:00|13153.4|13148.4|13150.4|13145.4|13158.9|13153.9|13145.9|13140.9|20
1666926900000|2022-10-28 03:15:00|13149.9|13144.9|13142.4|13137.4|13150.9|13145.9|13141.4|13136.4|22
1666927200000|2022-10-28 03:20:00|13141.9|13136.9|13144.9|13139.9|13148.9|13143.9|13141.4|13136.4|10
1666927500000|2022-10-28 03:25:00|13145.4|13140.4|13145.9|13140.9|13150.9|13145.9|13143.9|13138.9|18
1666927800000|2022-10-28 03:30:00|13145.4|13140.4|13149.4|13144.4|13151.9|13146.9|13141.4|13136.4|6
1666928100000|2022-10-28 03:35:00|13148.9|13143.9|13149.9|13144.9|13150.9|13145.9|13143.9|13138.9|19
1666928400000|2022-10-28 03:40:00|13149.4|13144.4|13153.9|13148.9|13156.9|13151.9|13148.9|13143.9|22
1666928700000|2022-10-28 03:45:00|13153.4|13148.4|13142.4|13137.4|13154.9|13149.9|13141.9|13136.9|23
1666929000000|2022-10-28 03:50:00|13142.9|13137.9|13149.9|13144.9|13149.9|13144.9|13141.9|13136.9|12
1666929300000|2022-10-28 03:55:00|13150.4|13145.4|13150.4|13145.4|13152.4|13147.4|13142.9|13137.9|13
1666929600000|2022-10-28 04:00:00|13149.9|13144.9|13152.4|13147.4|13153.4|13148.4|13147.9|13142.9|5
1666929900000|2022-10-28 04:05:00|13151.9|13146.9|13150.9|13145.9|13152.9|13147.9|13146.9|13141.9|8
1666930200000|2022-10-28 04:10:00|13150.4|13145.4|13148.9|13143.9|13152.4|13147.4|13147.4|13142.4|4
1666930500000|2022-10-28 04:15:00|13148.4|13143.4|13145.9|13140.9|13149.9|13144.9|13145.9|13140.9|6
1666930800000|2022-10-28 04:20:00|13145.4|13140.4|13130.9|13125.9|13145.9|13140.9|13130.9|13125.9|27
1666931100000|2022-10-28 04:25:00|13131.4|13126.4|13137.9|13132.9|13139.9|13134.9|13130.4|13125.4|8
1666931400000|2022-10-28 04:30:00|13138.4|13133.4|13141.4|13136.4|13141.9|13136.9|13130.4|13125.4|27
1666931700000|2022-10-28 04:35:00|13140.9|13135.9|13138.9|13133.9|13143.4|13138.4|13136.9|13131.9|26
1666932000000|2022-10-28 04:40:00|13139.4|13134.4|13139.9|13134.9|13142.9|13137.9|13139.4|13134.4|14
1666932300000|2022-10-28 04:45:00|13139.4|13134.4|13141.9|13136.9|13143.9|13138.9|13134.9|13129.9|20
1666932600000|2022-10-28 04:50:00|13142.9|13137.9|13142.9|13137.9|13145.4|13140.4|13139.9|13134.9|24
1666932900000|2022-10-28 04:55:00|13143.4|13138.4|13143.9|13138.9|13144.4|13139.4|13140.4|13135.4|9
1666933200000|2022-10-28 05:00:00|13142.9|13137.9|13140.9|13135.9|13142.9|13137.9|13137.4|13132.4|31
1666933500000|2022-10-28 05:05:00|13140.4|13135.4|13135.9|13130.9|13141.9|13136.9|13130.9|13125.9|38
1666933800000|2022-10-28 05:10:00|13135.4|13130.4|13134.4|13129.4|13138.9|13133.9|13129.4|13124.4|39
1666934100000|2022-10-28 05:15:00|13133.9|13128.9|13129.9|13124.9|13137.9|13132.9|13128.9|13123.9|24
1666934400000|2022-10-28 05:20:00|13129.4|13124.4|13133.9|13128.9|13134.9|13129.9|13126.4|13121.4|30
1666934700000|2022-10-28 05:25:00|13134.4|13129.4|13133.9|13128.9|13137.9|13132.9|13132.9|13127.9|18
1666935000000|2022-10-28 05:30:00|13133.4|13128.4|13111.4|13106.4|13134.9|13129.9|13110.9|13105.9|296
1666935300000|2022-10-28 05:35:00|13111.9|13106.9|13099.9|13094.9|13115.4|13110.4|13090.4|13085.4|215
1666935600000|2022-10-28 05:40:00|13099.4|13094.4|13094.9|13089.9|13100.9|13095.9|13093.4|13088.4|87
1666935900000|2022-10-28 05:45:00|13094.4|13089.4|13091.9|13086.9|13101.4|13096.4|13091.4|13086.4|96
1666936200000|2022-10-28 05:50:00|13092.4|13087.4|13098.9|13093.9|13101.4|13096.4|13090.4|13085.4|40
1666936500000|2022-10-28 05:55:00|13099.4|13094.4|13099.9|13094.9|13101.9|13096.9|13095.9|13090.9|44
1666936800000|2022-10-28 06:00:00|13098.8|13096|13107.8|13105|13112.3|13109.5|13097.8|13095|412
1666937100000|2022-10-28 06:05:00|13108.3|13105.5|13094.8|13092|13110.8|13108|13089.8|13087|277
1666937400000|2022-10-28 06:10:00|13092.8|13090|13104.8|13102|13109.8|13107|13092.8|13090|226
1666937700000|2022-10-28 06:15:00|13104.3|13101.5|13099.8|13097|13104.3|13101.5|13092.3|13089.5|182
1666938000000|2022-10-28 06:20:00|13100.3|13097.5|13102.8|13100|13110.3|13107.5|13100.3|13097.5|152
1666938300000|2022-10-28 06:25:00|13102.3|13099.5|13110.3|13107.5|13113.8|13111|13096.3|13093.5|151
1666938600000|2022-10-28 06:30:00|13110.8|13108|13115.8|13113|13116.3|13113.5|13104.8|13102|165
1666938900000|2022-10-28 06:35:00|13116.3|13113.5|13111.8|13109|13119.8|13117|13106.8|13104|123
1666939200000|2022-10-28 06:40:00|13111.3|13108.5|13114.8|13112|13118.3|13115.5|13108.8|13106|117
1666939500000|2022-10-28 06:45:00|13105.8|13103|13078.8|13076|13110.8|13108|13078.8|13076|548
1666939800000|2022-10-28 06:50:00|13079.3|13076.5|13089.8|13087|13092.3|13089.5|13078.3|13075.5|331
1666940100000|2022-10-28 06:55:00|13089.3|13086.5|13077.8|13075|13094.3|13091.5|13069.3|13066.5|350
1666940400000|2022-10-28 07:00:00|13077.1|13075.7|13098.1|13096.7|13103.1|13101.7|13066.1|13064.7|2060
1666940700000|2022-10-28 07:05:00|13100.1|13098.7|13127.6|13126.2|13128.6|13127.2|13090.6|13089.2|1024
1666941000000|2022-10-28 07:10:00|13128.1|13126.7|13108.6|13107.2|13132.6|13131.2|13101.6|13100.2|826
1666941300000|2022-10-28 07:15:00|13109.6|13108.2|13093.6|13092.2|13113.6|13112.2|13090.6|13089.2|604
1666941600000|2022-10-28 07:20:00|13093.1|13091.7|13086.1|13084.7|13093.6|13092.2|13078.6|13077.2|666
1666941900000|2022-10-28 07:25:00|13085.6|13084.2|13082.6|13081.2|13090.1|13088.7|13069.1|13067.7|602
1666942200000|2022-10-28 07:30:00|13082.1|13080.7|13097.1|13095.7|13097.6|13096.2|13073.1|13071.7|586
1666942500000|2022-10-28 07:35:00|13096.6|13095.2|13079.6|13078.2|13103.6|13102.2|13079.1|13077.7|892
1666942800000|2022-10-28 07:40:00|13080.5|13079.1|13076.5|13075.1|13089|13087.6|13067|13065.6|780
1666943100000|2022-10-28 07:45:00|13076|13074.6|13068|13066.6|13077|13075.6|13058.5|13057.1|607
1666943400000|2022-10-28 07:50:00|13068.5|13067.1|13056.5|13055.1|13070.5|13069.1|13051|13049.6|528
1666943700000|2022-10-28 07:55:00|13057|13055.6|13074|13072.6|13079|13077.6|13050.5|13049.1|593
1666944000000|2022-10-28 08:00:00|13074.5|13073.1|13061.5|13060.1|13092|13090.6|13058.5|13057.1|894
1666944300000|2022-10-28 08:05:00|13062|13060.6|13091.5|13090.1|13094.5|13093.1|13062|13060.6|571
1666944600000|2022-10-28 08:10:00|13092|13090.6|13097.5|13096.1|13103|13101.6|13089.5|13088.1|485
1666944900000|2022-10-28 08:15:00|13097|13095.6|13088|13086.6|13097.5|13096.1|13084.5|13083.1|266
1666945200000|2022-10-28 08:20:00|13087.5|13086.1|13080.5|13079.1|13089.5|13088.1|13080|13078.6|307
1666945500000|2022-10-28 08:25:00|13080|13078.6|13080|13078.6|13087.5|13086.1|13077|13075.6|217
1666945800000|2022-10-28 08:30:00|13079.5|13078.1|13078|13076.6|13093|13091.6|13076|13074.6|243
1666946100000|2022-10-28 08:35:00|13078.5|13077.1|13085.5|13084.1|13093|13091.6|13076|13074.6|199
1666946400000|2022-10-28 08:40:00|13086.5|13085.1|13095|13093.6|13097.5|13096.1|13085.5|13084.1|182
1666946700000|2022-10-28 08:45:00|13094.5|13093.1|13107|13105.6|13109.5|13108.1|13093.5|13092.1|308
1666947000000|2022-10-28 08:50:00|13106.5|13105.1|13113.5|13112.1|13113.5|13112.1|13103|13101.6|465
1666947300000|2022-10-28 08:55:00|13113|13111.6|13109.5|13108.1|13117.5|13116.1|13109|13107.6|224
1666947600000|2022-10-28 09:00:00|13110|13108.6|13087.5|13086.1|13110|13108.6|13085.5|13084.1|551
1666947900000|2022-10-28 09:05:00|13088|13086.6|13086.5|13085.1|13095.5|13094.1|13081.5|13080.1|365
1666948200000|2022-10-28 09:10:00|13085.5|13084.1|13079.5|13078.1|13093|13091.6|13077|13075.6|339
1666948500000|2022-10-28 09:15:00|13079|13077.6|13085.5|13084.1|13086.5|13085.1|13060.5|13059.1|659
1666948800000|2022-10-28 09:20:00|13087|13085.6|13104|13102.6|13105|13103.6|13085|13083.6|546
1666949100000|2022-10-28 09:25:00|13103.5|13102.1|13099.5|13098.1|13107.5|13106.1|13097.5|13096.1|311
1666949400000|2022-10-28 09:30:00|13099|13097.6|13096|13094.6|13110|13108.6|13094.5|13093.1|280
1666949700000|2022-10-28 09:35:00|13095.5|13094.1|13091.5|13090.1|13096|13094.6|13083.5|13082.1|256
1666950000000|2022-10-28 09:40:00|13091|13089.6|13101|13099.6|13103|13101.6|13090|13088.6|214
1666950300000|2022-10-28 09:45:00|13101.5|13100.1|13114.5|13113.1|13114.5|13113.1|13101|13099.6|385
1666950600000|2022-10-28 09:50:00|13114|13112.6|13127|13125.6|13130|13128.6|13113.5|13112.1|872
1666950900000|2022-10-28 09:55:00|13127.5|13126.1|13138|13136.6|13140|13138.6|13119|13117.6|837
1666951200000|2022-10-28 10:00:00|13138.5|13137.1|13140|13138.6|13147|13145.6|13129.5|13128.1|558
1666951500000|2022-10-28 10:05:00|13140.5|13139.1|13140.5|13139.1|13145.5|13144.1|13135|13133.6|249
1666951800000|2022-10-28 10:10:00|13140|13138.6|13127|13125.6|13142|13140.6|13125.5|13124.1|286
1666952100000|2022-10-28 10:15:00|13127.5|13126.1|13128|13126.6|13130|13128.6|13121|13119.6|145
1666952400000|2022-10-28 10:20:00|13127.5|13126.1|13129|13127.6|13133.5|13132.1|13126.5|13125.1|265
1666952700000|2022-10-28 10:25:00|13128.5|13127.1|13126.5|13125.1|13132|13130.6|13124|13122.6|114
1666953000000|2022-10-28 10:30:00|13126|13124.6|13149|13147.6|13149.5|13148.1|13122.5|13121.1|854
1666953300000|2022-10-28 10:35:00|13149.5|13148.1|13137|13135.6|13151|13149.6|13136.5|13135.1|422
1666953600000|2022-10-28 10:40:00|13137.5|13136.1|13140|13138.6|13145.5|13144.1|13136|13134.6|167
1666953900000|2022-10-28 10:45:00|13140.5|13139.1|13135|13133.6|13143|13141.6|13131.5|13130.1|168
1666954200000|2022-10-28 10:50:00|13134.5|13133.1|13139.5|13138.1|13142|13140.6|13127|13125.6|186
1666954500000|2022-10-28 10:55:00|13139|13137.6|13137.5|13136.1|13144|13142.6|13135.5|13134.1|264
1666954800000|2022-10-28 11:00:00|13138|13136.6|13133.5|13132.1|13142.5|13141.1|13133|13131.6|346
1666955100000|2022-10-28 11:05:00|13133|13131.6|13121.5|13120.1|13136.5|13135.1|13114|13112.6|316
1666955400000|2022-10-28 11:10:00|13121|13119.6|13130|13128.6|13131|13129.6|13116.5|13115.1|173
1666955700000|2022-10-28 11:15:00|13130.5|13129.1|13135|13133.6|13135.5|13134.1|13125.5|13124.1|196
1666956000000|2022-10-28 11:20:00|13134.5|13133.1|13147.5|13146.1|13150.5|13149.1|13132|13130.6|157
1666956300000|2022-10-28 11:25:00|13147|13145.6|13150.5|13149.1|13152|13150.6|13144|13142.6|106
1666956600000|2022-10-28 11:30:00|13150|13148.6|13142|13140.6|13150.5|13149.1|13136.5|13135.1|171
1666956900000|2022-10-28 11:35:00|13141.5|13140.1|13145|13143.6|13152|13150.6|13140|13138.6|181
1666957200000|2022-10-28 11:40:00|13144.8|13143.4|13143.3|13141.9|13148.8|13147.4|13142.3|13140.9|131
1666957500000|2022-10-28 11:45:00|13143.8|13142.4|13152.3|13150.9|13155.3|13153.9|13142.3|13140.9|473
1666957800000|2022-10-28 11:50:00|13151.8|13150.4|13150.8|13149.4|13153.3|13151.9|13144.3|13142.9|201
1666958100000|2022-10-28 11:55:00|13150.3|13148.9|13142.8|13141.4|13151.8|13150.4|13142.3|13140.9|119
1666958400000|2022-10-28 12:00:00|13143.3|13141.9|13142.8|13141.4|13144.3|13142.9|13133.8|13132.4|370
1666958700000|2022-10-28 12:05:00|13142.3|13140.9|13133.3|13131.9|13144.8|13143.4|13129.8|13128.4|248
1666959000000|2022-10-28 12:10:00|13133.8|13132.4|13134.8|13133.4|13140.3|13138.9|13133.3|13131.9|162
1666959300000|2022-10-28 12:15:00|13134.3|13132.9|13146.8|13145.4|13148.3|13146.9|13133.8|13132.4|204
1666959600000|2022-10-28 12:20:00|13147.3|13145.9|13145.8|13144.4|13151.8|13150.4|13143.3|13141.9|226
1666959900000|2022-10-28 12:25:00|13146.3|13144.9|13128.8|13127.4|13147.3|13145.9|13128.3|13126.9|222
1666960200000|2022-10-28 12:30:00|13128.3|13126.9|13171.8|13170.4|13234.3|13232.9|13105.8|13104.4|3409
1666960500000|2022-10-28 12:35:00|13171.3|13169.9|13151.8|13150.4|13180.3|13178.9|13151.3|13149.9|925
1666960800000|2022-10-28 12:40:00|13152.3|13150.9|13149.3|13147.9|13161.3|13159.9|13139.3|13137.9|599
1666961100000|2022-10-28 12:45:00|13150.3|13148.9|13127.3|13125.9|13153.3|13151.9|13116.8|13115.4|548
1666961400000|2022-10-28 12:50:00|13126.8|13125.4|13136.8|13135.4|13144.3|13142.9|13118.3|13116.9|428
1666961700000|2022-10-28 12:55:00|13136.3|13134.9|13159.3|13157.9|13162.3|13160.9|13129.8|13128.4|500
1666962000000|2022-10-28 13:00:00|13160.3|13158.9|13160.8|13159.4|13162.8|13161.4|13142.3|13140.9|330
1666962300000|2022-10-28 13:05:00|13160.3|13158.9|13181.3|13179.9|13188.8|13187.4|13159.3|13157.9|465
1666962600000|2022-10-28 13:10:00|13181.8|13180.4|13172.3|13170.9|13194.3|13192.9|13170.8|13169.4|379
1666962900000|2022-10-28 13:15:00|13173.3|13171.9|13167.8|13166.4|13175.8|13174.4|13154.3|13152.9|450
1666963200000|2022-10-28 13:20:00|13167.3|13165.9|13167.3|13165.9|13172.3|13170.9|13164.3|13162.9|220
1666963500000|2022-10-28 13:25:00|13167.8|13166.4|13164.3|13162.9|13174.3|13172.9|13159.3|13157.9|412
1666963800000|2022-10-28 13:30:00|13163.3|13161.9|13191.3|13189.9|13204.3|13202.9|13153.3|13151.9|1079
1666964100000|2022-10-28 13:35:00|13190.8|13189.4|13204.3|13202.9|13207.3|13205.9|13189.3|13187.9|647
1666964400000|2022-10-28 13:40:00|13206.3|13204.9|13207.8|13206.4|13215.8|13214.4|13198.3|13196.9|853
1666964700000|2022-10-28 13:45:00|13208.3|13206.9|13211.8|13210.4|13218.3|13216.9|13196.3|13194.9|623
1666965000000|2022-10-28 13:50:00|13211.3|13209.9|13221.8|13220.4|13224.8|13223.4|13200.3|13198.9|495
1666965300000|2022-10-28 13:55:00|13221.3|13219.9|13209.3|13207.9|13234.3|13232.9|13207.3|13205.9|517
1666965600000|2022-10-28 14:00:00|13208.8|13207.4|13202.8|13201.4|13239.3|13237.9|13194.3|13192.9|1197
1666965900000|2022-10-28 14:05:00|13203.8|13202.4|13197.8|13196.4|13214.3|13212.9|13195.3|13193.9|527
1666966200000|2022-10-28 14:10:00|13198.3|13196.9|13204.2|13202.8|13205.7|13204.3|13177.7|13176.3|629
1666966500000|2022-10-28 14:15:00|13204.7|13203.3|13211.7|13210.3|13225.7|13224.3|13196.7|13195.3|548
1666966800000|2022-10-28 14:20:00|13211.2|13209.8|13207.7|13206.3|13217.7|13216.3|13201.2|13199.8|335
1666967100000|2022-10-28 14:25:00|13207.2|13205.8|13231.7|13230.3|13238.2|13236.8|13206.7|13205.3|666
1666967400000|2022-10-28 14:30:00|13231.2|13229.8|13219.2|13217.8|13242.7|13241.3|13219.2|13217.8|668
1666967700000|2022-10-28 14:35:00|13218.7|13217.3|13229.2|13227.8|13231.2|13229.8|13211.7|13210.3|289
1666968000000|2022-10-28 14:40:00|13228.7|13227.3|13236.7|13235.3|13238.2|13236.8|13217.2|13215.8|304
1666968300000|2022-10-28 14:45:00|13236.2|13234.8|13246.7|13245.3|13253.2|13251.8|13235.2|13233.8|633
1666968600000|2022-10-28 14:50:00|13247.2|13245.8|13243.2|13241.8|13249.2|13247.8|13234.7|13233.3|452
1666968900000|2022-10-28 14:55:00|13242.7|13241.3|13242.7|13241.3|13247.7|13246.3|13236.2|13234.8|303
1666969200000|2022-10-28 15:00:00|13243.2|13241.8|13236.7|13235.3|13251.7|13250.3|13235.2|13233.8|450
1666969500000|2022-10-28 15:05:00|13237.2|13235.8|13233.2|13231.8|13241.7|13240.3|13225.7|13224.3|462
1666969800000|2022-10-28 15:10:00|13232.7|13231.3|13241.2|13239.8|13246.7|13245.3|13232.7|13231.3|326
1666970100000|2022-10-28 15:15:00|13241.7|13240.3|13242.7|13241.3|13245.2|13243.8|13232.7|13231.3|464
1666970400000|2022-10-28 15:20:00|13242.2|13240.8|13247.7|13246.3|13252.7|13251.3|13242.2|13240.8|584
1666970700000|2022-10-28 15:25:00|13248.2|13246.8|13243.7|13242.3|13249.7|13248.3|13240.7|13239.3|839
1666971000000|2022-10-28 15:30:00|13244.4|13241.6|13245.4|13242.6|13255.4|13252.6|13244.4|13241.6|863
1666971300000|2022-10-28 15:35:00|13245.9|13243.1|13254.4|13251.6|13256.9|13254.1|13239.4|13236.6|581
1666971600000|2022-10-28 15:40:00|13254.9|13252.1|13267.9|13265.1|13268.4|13265.6|13252.4|13249.6|460
1666971900000|2022-10-28 15:45:00|13267.4|13264.6|13269.4|13266.6|13273.9|13271.1|13265.4|13262.6|273
1666972200000|2022-10-28 15:50:00|13268.9|13266.1|13266.4|13263.6|13272.9|13270.1|13265.4|13262.6|198
1666972500000|2022-10-28 15:55:00|13266.9|13264.1|13266.4|13263.6|13270.9|13268.1|13261.4|13258.6|171
1666972800000|2022-10-28 16:00:00|13265.4|13262.6|13260.4|13257.6|13274.9|13272.1|13259.4|13256.6|217
1666973100000|2022-10-28 16:05:00|13260.9|13258.1|13258.4|13255.6|13263.9|13261.1|13249.4|13246.6|239
1666973400000|2022-10-28 16:10:00|13258.9|13256.1|13272.9|13270.1|13272.9|13270.1|13258.4|13255.6|87
1666973700000|2022-10-28 16:15:00|13273.4|13270.6|13281.4|13278.6|13283.9|13281.1|13272.9|13270.1|250
1666974000000|2022-10-28 16:20:00|13281.9|13279.1|13293.9|13291.1|13295.4|13292.6|13280.9|13278.1|495
1666974300000|2022-10-28 16:25:00|13293.4|13290.6|13293.9|13291.1|13294.4|13291.6|13288.4|13285.6|188
1666974600000|2022-10-28 16:30:00|13294.4|13291.6|13299.4|13296.6|13300.9|13298.1|13291.4|13288.6|196
1666974900000|2022-10-28 16:35:00|13299.9|13297.1|13291.4|13288.6|13301.9|13299.1|13291.4|13288.6|177
1666975200000|2022-10-28 16:40:00|13290.9|13288.1|13293.4|13290.6|13296.4|13293.6|13285.4|13282.6|201
1666975500000|2022-10-28 16:45:00|13292.4|13289.6|13291.4|13288.6|13294.4|13291.6|13283.9|13281.1|181
1666975800000|2022-10-28 16:50:00|13290.4|13287.6|13302.4|13299.6|13303.9|13301.1|13289.9|13287.1|138
1666976100000|2022-10-28 16:55:00|13301.9|13299.1|13299.9|13297.1|13301.9|13299.1|13295.4|13292.6|67
1666976400000|2022-10-28 17:00:00|13300.4|13297.6|13299.4|13296.6|13305.9|13303.1|13297.4|13294.6|88
1666976700000|2022-10-28 17:05:00|13299.9|13297.1|13313.9|13311.1|13315.9|13313.1|13299.9|13297.1|177
1666977000000|2022-10-28 17:10:00|13314.4|13311.6|13313.4|13310.6|13316.4|13313.6|13308.9|13306.1|98
1666977300000|2022-10-28 17:15:00|13313.9|13311.1|13305.4|13302.6|13315.4|13312.6|13305.4|13302.6|54
1666977600000|2022-10-28 17:20:00|13305.9|13303.1|13309.9|13307.1|13311.9|13309.1|13302.9|13300.1|96
1666977900000|2022-10-28 17:25:00|13309.4|13306.6|13313.4|13310.6|13316.9|13314.1|13307.9|13305.1|85
1666978200000|2022-10-28 17:30:00|13313.9|13311.1|13316.4|13313.6|13316.4|13313.6|13311.9|13309.1|64
1666978500000|2022-10-28 17:35:00|13316.9|13314.1|13319.9|13317.1|13324.4|13321.6|13315.4|13312.6|108
1666978800000|2022-10-28 17:40:00|13320.4|13317.6|13318.9|13316.1|13322.9|13320.1|13317.4|13314.6|81
1666979100000|2022-10-28 17:45:00|13318.4|13315.6|13321.4|13318.6|13325.4|13322.6|13318.4|13315.6|70
1666979400000|2022-10-28 17:50:00|13321.9|13319.1|13325.4|13322.6|13327.4|13324.6|13321.9|13319.1|78
1666979700000|2022-10-28 17:55:00|13324.9|13322.1|13308.4|13305.6|13327.4|13324.6|13306.9|13304.1|255
1666980000000|2022-10-28 18:00:00|13307.9|13305.1|13305.9|13303.1|13315.4|13312.6|13301.4|13298.6|242
1666980300000|2022-10-28 18:05:00|13305.4|13302.6|13303.9|13301.1|13310.4|13307.6|13302.4|13299.6|140
1666980600000|2022-10-28 18:10:00|13303.4|13300.6|13310.4|13307.6|13310.4|13307.6|13302.4|13299.6|59
1666980900000|2022-10-28 18:15:00|13309.9|13307.1|13314.4|13311.6|13318.9|13316.1|13308.9|13306.1|76
1666981200000|2022-10-28 18:20:00|13313.9|13311.1|13311.9|13309.1|13315.9|13313.1|13311.4|13308.6|146
1666981500000|2022-10-28 18:25:00|13311.4|13308.6|13308.4|13305.6|13314.4|13311.6|13305.4|13302.6|109
1666981800000|2022-10-28 18:30:00|13307.9|13305.1|13318.4|13315.6|13319.4|13316.6|13306.9|13304.1|56
1666982100000|2022-10-28 18:35:00|13318.9|13316.1|13321.4|13318.6|13324.4|13321.6|13318.4|13315.6|117
1666982400000|2022-10-28 18:40:00|13320.9|13318.1|13324.4|13321.6|13326.4|13323.6|13320.4|13317.6|54
1666982700000|2022-10-28 18:45:00|13323.9|13321.1|13324.4|13321.6|13327.9|13325.1|13322.4|13319.6|87
1666983000000|2022-10-28 18:50:00|13324.9|13322.1|13324.4|13321.6|13331.4|13328.6|13321.9|13319.1|110
1666983300000|2022-10-28 18:55:00|13323.9|13321.1|13329.4|13326.6|13329.4|13326.6|13323.9|13321.1|26
1666983600000|2022-10-28 19:00:00|13328.9|13326.1|13326.4|13323.6|13333.4|13330.6|13325.4|13322.6|133
1666983900000|2022-10-28 19:05:00|13325.9|13323.1|13325.4|13322.6|13328.4|13325.6|13319.9|13317.1|81
1666984200000|2022-10-28 19:10:00|13325.9|13323.1|13328.9|13326.1|13331.4|13328.6|13325.9|13323.1|60
1666984500000|2022-10-28 19:15:00|13328.4|13325.6|13325.4|13322.6|13329.4|13326.6|13323.9|13321.1|87
1666984800000|2022-10-28 19:20:00|13325.9|13323.1|13325.4|13322.6|13326.4|13323.6|13320.4|13317.6|50
1666985100000|2022-10-28 19:25:00|13324.9|13322.1|13329.9|13327.1|13330.4|13327.6|13323.9|13321.1|105
1666985400000|2022-10-28 19:30:00|13329.4|13326.6|13334.4|13331.6|13335.4|13332.6|13325.9|13323.1|99
1666985700000|2022-10-28 19:35:00|13333.9|13331.1|13329.9|13327.1|13334.4|13331.6|13326.9|13324.1|109
1666986000000|2022-10-28 19:40:00|13329.4|13326.6|13329.4|13326.6|13333.9|13331.1|13327.9|13325.1|78
1666986300000|2022-10-28 19:45:00|13329.9|13327.1|13332.9|13330.1|13333.4|13330.6|13327.4|13324.6|175
1666986600000|2022-10-28 19:50:00|13333.4|13330.6|13341.9|13339.1|13345.9|13343.1|13328.4|13325.6|366
1666986900000|2022-10-28 19:55:00|13341.4|13338.6|13343.9|13341.1|13355.4|13352.6|13339.4|13336.6|541
1666987200000|2022-10-28 20:00:00|13345.7|13338.7|13353.7|13346.7|13357.2|13350.2|13341.9|13334.9|6
1666987500000|2022-10-28 20:05:00|13354.4|13347.4|13349.5|13342.5|13354.4|13347.4|13348.1|13341.1|0
1666987800000|2022-10-28 20:10:00|13350.2|13343.2|13360.2|13353.2|13360.6|13353.6|13349.5|13342.5|0
1666988100000|2022-10-28 20:15:00|13359.4|13352.4|13373.5|13366.5|13375.5|13368.5|13359.4|13352.4|0
1666988400000|2022-10-28 20:20:00|13373.6|13366.6|13374.2|13367.2|13375.5|13368.5|13371.4|13364.4|0
1666988700000|2022-10-28 20:25:00|13374.5|13367.5|13380.8|13373.8|13381.6|13374.6|13374.1|13367.1|0
1666989000000|2022-10-28 20:30:00|13380.7|13373.7|13380.3|13373.3|13385.1|13378.1|13379.8|13372.8|0
1666989300000|2022-10-28 20:35:00|13380.7|13373.7|13383.3|13376.3|13384.2|13377.2|13380.3|13373.3|0
1666989600000|2022-10-28 20:40:00|13383.4|13376.4|13382.3|13375.3|13384.8|13377.8|13381.4|13374.4|0
1666989900000|2022-10-28 20:45:00|13381.9|13374.9|13381.5|13374.5|13382.6|13375.6|13380.6|13373.6|0
1666990200000|2022-10-28 20:50:00|13381.4|13374.4|13384.4|13377.4|13387.5|13380.5|13381.4|13374.4|0
1666990500000|2022-10-28 20:55:00|13384.7|13377.7|13384.7|13377.7|13385.3|13378.3|13383.4|13376.4|0
1667167200000|2022-10-30 22:00:00|13339|13332|13333.5|13326.5|13343.5|13336.5|13330.8|13323.8|0
1667167500000|2022-10-30 22:05:00|13332.8|13325.8|13330.3|13323.3|13332.8|13325.8|13322.1|13315.1|0
1667167800000|2022-10-30 22:10:00|13330.7|13323.7|13330.5|13323.5|13333.6|13326.6|13325.3|13318.3|0
1667168100000|2022-10-30 22:15:00|13331.2|13324.2|13334.9|13327.9|13334.9|13327.9|13329.4|13322.4|0
1667168400000|2022-10-30 22:20:00|13335.3|13328.3|13335.5|13328.5|13335.5|13328.5|13332.5|13325.5|0
1667168700000|2022-10-30 22:25:00|13335.8|13328.8|13330.9|13323.9|13336.5|13329.5|13330.6|13323.6|0
1667169000000|2022-10-30 22:30:00|13331.3|13324.3|13330.5|13323.5|13334.8|13327.8|13329.1|13322.1|0
1667169300000|2022-10-30 22:35:00|13329|13322|13331.9|13324.9|13331.9|13324.9|13328.9|13321.9|0
1667169600000|2022-10-30 22:40:00|13332.2|13325.2|13331.7|13324.7|13341.6|13334.6|13330.2|13323.2|0
1667169900000|2022-10-30 22:45:00|13331.3|13324.3|13339.1|13332.1|13347.2|13340.2|13330.9|13323.9|0
1667170200000|2022-10-30 22:50:00|13339.4|13332.4|13341|13334|13345.3|13338.3|13339.4|13332.4|0
1667170500000|2022-10-30 22:55:00|13340.3|13333.3|13342|13335|13342.9|13335.9|13338.2|13331.2|0
1667170800000|2022-10-30 23:00:00|13342.4|13335.4|13344.2|13337.2|13348.8|13341.8|13339.9|13332.9|0
1667171100000|2022-10-30 23:05:00|13344.5|13337.5|13346|13339|13350.8|13343.8|13343.1|13336.1|0
1667171400000|2022-10-30 23:10:00|13346.3|13339.3|13348.9|13341.9|13348.9|13341.9|13341.6|13334.6|0
1667171700000|2022-10-30 23:15:00|13348.5|13341.5|13346.2|13339.2|13353.3|13346.3|13345.2|13338.2|0
1667172000000|2022-10-30 23:20:00|13346.9|13339.9|13350.5|13343.5|13354.1|13347.1|13346.9|13339.9|0
1667172300000|2022-10-30 23:25:00|13351.2|13344.2|13341.5|13334.5|13352.9|13345.9|13341.5|13334.5|0
1667172600000|2022-10-30 23:30:00|13342.2|13335.2|13345.3|13338.3|13345.7|13338.7|13339.1|13332.1|0
1667172900000|2022-10-30 23:35:00|13345.8|13338.8|13350.8|13343.8|13352.9|13345.9|13344.3|13337.3|0
1667173200000|2022-10-30 23:40:00|13350.4|13343.4|13341.8|13334.8|13351.4|13344.4|13340.7|13333.7|0
1667173500000|2022-10-30 23:45:00|13341.1|13334.1|13338.9|13331.9|13343.2|13336.2|13338.2|13331.2|0
1667173800000|2022-10-30 23:50:00|13339.2|13332.2|13340.8|13333.8|13343|13336|13337.2|13330.2|0
1667174100000|2022-10-30 23:55:00|13341.5|13334.5|13338.6|13331.6|13341.5|13334.5|13337.1|13330.1|0
1667174400000|2022-10-31 00:00:00|13339.3|13332.3|13343.1|13336.1|13344.8|13337.8|13338.6|13331.6|0
1667174700000|2022-10-31 00:05:00|13342.7|13335.7|13341.5|13334.5|13347.3|13340.3|13340.8|13333.8|0
1667175000000|2022-10-31 00:10:00|13341.8|13334.8|13333.6|13326.6|13345.1|13338.1|13332.9|13325.9|0
1667175300000|2022-10-31 00:15:00|13334.3|13327.3|13323|13318|13335|13328|13321.5|13316.5|44
1667175600000|2022-10-31 00:20:00|13322|13317|13311.5|13306.5|13322|13317|13308.5|13303.5|69
1667175900000|2022-10-31 00:25:00|13311|13306|13318.5|13313.5|13319|13314|13310.5|13305.5|23
1667176200000|2022-10-31 00:30:00|13319|13314|13313|13308|13321|13316|13312.5|13307.5|22
1667176500000|2022-10-31 00:35:00|13314|13309|13309|13304|13314|13309|13308|13303|16
1667176800000|2022-10-31 00:40:00|13309.5|13304.5|13306.5|13301.5|13311|13306|13306.5|13301.5|15
1667177100000|2022-10-31 00:45:00|13306|13301|13308.5|13303.5|13309|13304|13301|13296|29
1667177400000|2022-10-31 00:50:00|13310|13305|13310|13305|13310|13305|13306|13301|10
1667177700000|2022-10-31 00:55:00|13309.5|13304.5|13305|13300|13312|13307|13304|13299|23
1667178000000|2022-10-31 01:00:00|13304.5|13299.5|13300.5|13295.5|13305.5|13300.5|13299|13294|24
1667178300000|2022-10-31 01:05:00|13301|13296|13302.5|13297.5|13305.5|13300.5|13301|13296|4
1667178600000|2022-10-31 01:10:00|13303|13298|13302|13297|13304.5|13299.5|13299.5|13294.5|6
1667178900000|2022-10-31 01:15:00|13301.5|13296.5|13299|13294|13302|13297|13289.5|13284.5|44
1667179200000|2022-10-31 01:20:00|13297.5|13292.5|13300.5|13295.5|13303|13298|13295|13290|25
1667179500000|2022-10-31 01:25:00|13300|13295|13297.5|13292.5|13306|13301|13297|13292|19
1667179800000|2022-10-31 01:30:00|13298|13293|13289|13284|13300|13295|13283|13278|72
1667180100000|2022-10-31 01:35:00|13288.5|13283.5|13297.5|13292.5|13301|13296|13286|13281|12
1667180400000|2022-10-31 01:40:00|13297|13292|13298|13293|13301|13296|13295|13290|12
1667180700000|2022-10-31 01:45:00|13298.5|13293.5|13310|13305|13314|13309|13298|13293|46
1667181000000|2022-10-31 01:50:00|13309.5|13304.5|13312|13307|13316|13311|13306|13301|8
1667181300000|2022-10-31 01:55:00|13312.5|13307.5|13312|13307|13320|13315|13311|13306|21
1667181600000|2022-10-31 02:00:00|13311.5|13306.5|13304.5|13299.5|13320|13315|13304.5|13299.5|37
1667181900000|2022-10-31 02:05:00|13305|13300|13301|13296|13305.5|13300.5|13299|13294|14
1667182200000|2022-10-31 02:10:00|13301.5|13296.5|13300.5|13295.5|13302.5|13297.5|13299|13294|15
1667182500000|2022-10-31 02:15:00|13300|13295|13301|13296|13303.5|13298.5|13299|13294|15
1667182800000|2022-10-31 02:20:00|13300.5|13295.5|13302|13297|13303.5|13298.5|13299|13294|8
1667183100000|2022-10-31 02:25:00|13301.5|13296.5|13304|13299|13310|13305|13300|13295|16
1667183400000|2022-10-31 02:30:00|13303.5|13298.5|13313.5|13308.5|13317|13312|13302.5|13297.5|35
1667183700000|2022-10-31 02:35:00|13314|13309|13313|13308|13316|13311|13311|13306|8
1667184000000|2022-10-31 02:40:00|13313.5|13308.5|13311|13306|13318|13313|13311|13306|19
1667184300000|2022-10-31 02:45:00|13312|13307|13311|13306|13314|13309|13308|13303|23
1667184600000|2022-10-31 02:50:00|13310.5|13305.5|13308|13303|13312|13307|13304.5|13299.5|45
1667184900000|2022-10-31 02:55:00|13307.5|13302.5|13306|13301|13307.5|13302.5|13304.5|13299.5|2
1667185200000|2022-10-31 03:00:00|13305.5|13300.5|13306.5|13301.5|13310.5|13305.5|13304.5|13299.5|12
1667185500000|2022-10-31 03:05:00|13307|13302|13316|13311|13316|13311|13302.5|13297.5|44
1667185800000|2022-10-31 03:10:00|13316.5|13311.5|13313|13308|13318|13313|13312|13307|7
1667186100000|2022-10-31 03:15:00|13312.5|13307.5|13308.5|13303.5|13315|13310|13308.5|13303.5|6
1667186400000|2022-10-31 03:20:00|13309|13304|13308|13303|13310|13305|13306|13301|6
1667186700000|2022-10-31 03:25:00|13307.5|13302.5|13303.5|13298.5|13312.5|13307.5|13303.5|13298.5|11
1667187000000|2022-10-31 03:30:00|13302.5|13297.5|13305|13300|13308|13303|13299.5|13294.5|20
1667187300000|2022-10-31 03:35:00|13305.5|13300.5|13304|13299|13308|13303|13302.5|13297.5|4
1667187600000|2022-10-31 03:40:00|13303.5|13298.5|13306|13301|13307.5|13302.5|13303|13298|2
1667187900000|2022-10-31 03:45:00|13305.5|13300.5|13316|13311|13316.5|13311.5|13305.5|13300.5|15
1667188200000|2022-10-31 03:50:00|13316.5|13311.5|13318|13313|13325|13320|13316|13311|29
1667188500000|2022-10-31 03:55:00|13318.5|13313.5|13315|13310|13322|13317|13315|13310|12
1667188800000|2022-10-31 04:00:00|13314.5|13309.5|13316|13311|13317|13312|13314|13309|5
1667189100000|2022-10-31 04:05:00|13315.5|13310.5|13316|13311|13320|13315|13314|13309|3
1667189400000|2022-10-31 04:10:00|13315.5|13310.5|13313|13308|13316|13311|13310|13305|6
1667189700000|2022-10-31 04:15:00|13312.5|13307.5|13311.5|13306.5|13313.5|13308.5|13311|13306|4
1667190000000|2022-10-31 04:20:00|13312|13307|13310|13305|13314|13309|13309.5|13304.5|7
1667190300000|2022-10-31 04:25:00|13309.5|13304.5|13310|13305|13311.5|13306.5|13306|13301|6
1667190600000|2022-10-31 04:30:00|13309.5|13304.5|13304|13299|13309.5|13304.5|13304|13299|4
1667190900000|2022-10-31 04:35:00|13304.5|13299.5|13304.5|13299.5|13309|13304|13304|13299|16
1667191200000|2022-10-31 04:40:00|13305|13300|13305.5|13300.5|13310|13305|13304|13299|12
1667191500000|2022-10-31 04:45:00|13305|13300|13304|13299|13306.5|13301.5|13303.5|13298.5|4
1667191800000|2022-10-31 04:50:00|13303.5|13298.5|13303.5|13298.5|13305.5|13300.5|13302.5|13297.5|5
1667192100000|2022-10-31 04:55:00|13303|13298|13304.5|13299.5|13305|13300|13302|13297|2
1667192400000|2022-10-31 05:00:00|13305|13300|13309.5|13304.5|13312|13307|13297.5|13292.5|31
1667192700000|2022-10-31 05:05:00|13309|13304|13313.5|13308.5|13321|13316|13308.5|13303.5|25
1667193000000|2022-10-31 05:10:00|13314|13309|13306|13301|13314|13309|13304.5|13299.5|6
1667193300000|2022-10-31 05:15:00|13305.5|13300.5|13306|13301|13307|13302|13303.5|13298.5|9
1667193600000|2022-10-31 05:20:00|13306.5|13301.5|13303|13298|13309|13304|13302.5|13297.5|16
1667193900000|2022-10-31 05:25:00|13303.5|13298.5|13307|13302|13308|13303|13301|13296|15
1667194200000|2022-10-31 05:30:00|13306.5|13301.5|13304.5|13299.5|13306.5|13301.5|13299.5|13294.5|5
1667194500000|2022-10-31 05:35:00|13304|13299|13303.5|13298.5|13312|13307|13303|13298|5
1667194800000|2022-10-31 05:40:00|13303|13298|13299|13294|13304.5|13299.5|13299|13294|6
1667195100000|2022-10-31 05:45:00|13298.5|13293.5|13284.5|13279.5|13302|13297|13283|13278|231
1667195400000|2022-10-31 05:50:00|13284|13279|13293.5|13288.5|13294|13289|13281|13276|28
1667195700000|2022-10-31 05:55:00|13294|13289|13300.5|13295.5|13301|13296|13292.5|13287.5|15
1667196000000|2022-10-31 06:00:00|13300|13295|13300|13295|13306|13301|13296|13291|46
1667196300000|2022-10-31 06:05:00|13299.5|13294.5|13303|13298|13304|13299|13298|13293|35
1667196600000|2022-10-31 06:10:00|13303.5|13298.5|13300|13295|13303.5|13298.5|13295|13290|32
1667196900000|2022-10-31 06:15:00|13299.5|13294.5|13293|13288|13304|13299|13291|13286|31
1667197200000|2022-10-31 06:20:00|13293.5|13288.5|13293|13288|13293.5|13288.5|13287.5|13282.5|50
1667197500000|2022-10-31 06:25:00|13292.5|13287.5|13290.5|13285.5|13294.5|13289.5|13290|13285|8
1667197800000|2022-10-31 06:30:00|13291|13286|13285|13280|13292.5|13287.5|13284.5|13279.5|70
1667198100000|2022-10-31 06:35:00|13284.5|13279.5|13281|13276|13288|13283|13280.5|13275.5|55
1667198400000|2022-10-31 06:40:00|13281.5|13276.5|13288|13283|13290|13285|13280.5|13275.5|73
1667198700000|2022-10-31 06:45:00|13288.5|13283.5|13285|13280|13290|13285|13284|13279|22
1667199000000|2022-10-31 06:50:00|13284.5|13279.5|13284|13279|13285.5|13280.5|13281.5|13276.5|41
1667199300000|2022-10-31 06:55:00|13284.5|13279.5|13282|13277|13286.5|13281.5|13280.5|13275.5|93
1667199600000|2022-10-31 07:00:00|13280.9|13278.1|13278.9|13276.1|13289.9|13287.1|13277.4|13274.6|259
1667199900000|2022-10-31 07:05:00|13278.4|13275.6|13271.9|13269.1|13280.9|13278.1|13269.4|13266.6|262
1667200200000|2022-10-31 07:10:00|13270.9|13268.1|13273.4|13270.6|13278.4|13275.6|13269.9|13267.1|187
1667200500000|2022-10-31 07:15:00|13272.9|13270.1|13275.9|13273.1|13278.4|13275.6|13269.4|13266.6|130
1667200800000|2022-10-31 07:20:00|13275.4|13272.6|13275.4|13272.6|13277.4|13274.6|13271.9|13269.1|81
1667201100000|2022-10-31 07:25:00|13275.9|13273.1|13284.9|13282.1|13285.4|13282.6|13271.9|13269.1|131
1667201400000|2022-10-31 07:30:00|13285.4|13282.6|13293.9|13291.1|13295.9|13293.1|13285.4|13282.6|209
1667201700000|2022-10-31 07:35:00|13294.4|13291.6|13292.9|13290.1|13294.9|13292.1|13290.4|13287.6|92
1667202000000|2022-10-31 07:40:00|13292.4|13289.6|13289.4|13286.6|13296.9|13294.1|13288.9|13286.1|109
1667202300000|2022-10-31 07:45:00|13288.9|13286.1|13280.4|13277.6|13288.9|13286.1|13279.9|13277.1|108
1667202600000|2022-10-31 07:50:00|13279.9|13277.1|13288.4|13285.6|13289.9|13287.1|13278.9|13276.1|196
1667202900000|2022-10-31 07:55:00|13289.4|13286.6|13290.9|13288.1|13292.9|13290.1|13283.4|13280.6|218
1667203200000|2022-10-31 08:00:00|13290.2|13288.8|13242.7|13241.3|13291.2|13289.8|13237.7|13236.3|1728
1667203500000|2022-10-31 08:05:00|13242.2|13240.8|13233.2|13231.8|13246.2|13244.8|13227.7|13226.3|1055
1667203800000|2022-10-31 08:10:00|13233.7|13232.3|13248.7|13247.3|13254.7|13253.3|13230.7|13229.3|596
1667204100000|2022-10-31 08:15:00|13248.2|13246.8|13251.7|13250.3|13261.2|13259.8|13242.2|13240.8|597
1667204400000|2022-10-31 08:20:00|13252.2|13250.8|13256.7|13255.3|13261.2|13259.8|13250.2|13248.8|436
1667204700000|2022-10-31 08:25:00|13256.2|13254.8|13235.2|13233.8|13261.2|13259.8|13235.2|13233.8|400
1667205000000|2022-10-31 08:30:00|13234.7|13233.3|13224.2|13222.8|13234.7|13233.3|13215.7|13214.3|554
1667205300000|2022-10-31 08:35:00|13224.7|13223.3|13239.7|13238.3|13239.7|13238.3|13222.7|13221.3|295
1667205600000|2022-10-31 08:40:00|13239.2|13237.8|13239.2|13237.8|13243.2|13241.8|13231.2|13229.8|359
1667205900000|2022-10-31 08:45:00|13238.7|13237.3|13236.4|13235|13246.2|13244.8|13228.9|13227.5|488
1667206200000|2022-10-31 08:50:00|13236.9|13235.5|13232.9|13231.5|13237.9|13236.5|13228.4|13227|338
1667206500000|2022-10-31 08:55:00|13232.4|13231|13238.9|13237.5|13243.9|13242.5|13232.4|13231|199
1667206800000|2022-10-31 09:00:00|13238.4|13237|13238.4|13237|13242.4|13241|13230.9|13229.5|336
1667207100000|2022-10-31 09:05:00|13237.9|13236.5|13235.9|13234.5|13240.9|13239.5|13233.4|13232|170
1667207400000|2022-10-31 09:10:00|13236.4|13235|13249.4|13248|13250.4|13249|13234.9|13233.5|248
1667207700000|2022-10-31 09:15:00|13249.9|13248.5|13248.9|13247.5|13254.4|13253|13242.9|13241.5|226
1667208000000|2022-10-31 09:20:00|13248.4|13247|13264.4|13263|13264.9|13263.5|13247.9|13246.5|359
1667208300000|2022-10-31 09:25:00|13264.9|13263.5|13265.9|13264.5|13265.9|13264.5|13255.9|13254.5|342
1667208600000|2022-10-31 09:30:00|13266.4|13265|13270.4|13269|13275.4|13274|13265.9|13264.5|390
1667208900000|2022-10-31 09:35:00|13269.9|13268.5|13263.4|13262|13270.4|13269|13260.9|13259.5|203
1667209200000|2022-10-31 09:40:00|13263.9|13262.5|13261.9|13260.5|13267.9|13266.5|13257.4|13256|229
1667209500000|2022-10-31 09:45:00|13262.4|13261|13258.4|13257|13263.9|13262.5|13254.9|13253.5|268
1667209800000|2022-10-31 09:50:00|13258.9|13257.5|13261.9|13260.5|13263.4|13262|13255.9|13254.5|118
1667210100000|2022-10-31 09:55:00|13262.4|13261|13256.4|13255|13264.4|13263|13251.9|13250.5|280
1667210400000|2022-10-31 10:00:00|13257.4|13256|13250.4|13249|13260.4|13259|13245.4|13244|481
1667210700000|2022-10-31 10:05:00|13250.9|13249.5|13265.4|13264|13271.9|13270.5|13250.9|13249.5|318
1667211000000|2022-10-31 10:10:00|13264.9|13263.5|13259.4|13258|13265.9|13264.5|13252.4|13251|204
1667211300000|2022-10-31 10:15:00|13259.9|13258.5|13258.4|13257|13260.9|13259.5|13252.9|13251.5|160
1667211600000|2022-10-31 10:20:00|13257.9|13256.5|13258.4|13257|13259.9|13258.5|13245.9|13244.5|203
1667211900000|2022-10-31 10:25:00|13257.9|13256.5|13259.9|13258.5|13266.4|13265|13256.9|13255.5|181
1667212200000|2022-10-31 10:30:00|13260.4|13259|13260.4|13259|13262.4|13261|13253.9|13252.5|126
1667212500000|2022-10-31 10:35:00|13259.9|13258.5|13260.9|13259.5|13268.4|13267|13256.9|13255.5|160
1667212800000|2022-10-31 10:40:00|13261.4|13260|13261.9|13260.5|13268.9|13267.5|13256.9|13255.5|344
1667213100000|2022-10-31 10:45:00|13261.4|13260|13262.4|13261|13269.9|13268.5|13261.4|13260|239
1667213400000|2022-10-31 10:50:00|13262.9|13261.5|13261.9|13260.5|13265.9|13264.5|13259.4|13258|154
1667213700000|2022-10-31 10:55:00|13261.4|13260|13268.4|13267|13270.4|13269|13259.9|13258.5|159
1667214000000|2022-10-31 11:00:00|13267.9|13266.5|13275.9|13274.5|13289.4|13288|13267.4|13266|515
1667214300000|2022-10-31 11:05:00|13276.4|13275|13281.4|13280|13283.9|13282.5|13273.9|13272.5|236
1667214600000|2022-10-31 11:10:00|13281.9|13280.5|13285.4|13284|13290.9|13289.5|13280.4|13279|238
1667214900000|2022-10-31 11:15:00|13285.9|13284.5|13278.9|13277.5|13292.9|13291.5|13278.4|13277|222
1667215200000|2022-10-31 11:20:00|13278.4|13277|13276.9|13275.5|13279.9|13278.5|13272.4|13271|145
1667215500000|2022-10-31 11:25:00|13277.4|13276|13286.4|13285|13288.4|13287|13276.4|13275|124
1667215800000|2022-10-31 11:30:00|13285.9|13284.5|13276.4|13275|13287.4|13286|13275.4|13274|113
1667216100000|2022-10-31 11:35:00|13276.9|13275.5|13274.4|13273|13278.9|13277.5|13271.9|13270.5|94
1667216400000|2022-10-31 11:40:00|13274.9|13273.5|13281.4|13280|13283.9|13282.5|13273.9|13272.5|126
1667216700000|2022-10-31 11:45:00|13281.9|13280.5|13283.4|13282|13285.4|13284|13276.9|13275.5|169
1667217000000|2022-10-31 11:50:00|13283.9|13282.5|13273.4|13272|13284.9|13283.5|13269.4|13268|140
1667217300000|2022-10-31 11:55:00|13272.9|13271.5|13271.9|13270.5|13276.9|13275.5|13269.4|13268|83
1667217600000|2022-10-31 12:00:00|13272.4|13271|13268.9|13267.5|13274.4|13273|13262.9|13261.5|201
1667217900000|2022-10-31 12:05:00|13268.4|13267|13267.4|13266|13269.9|13268.5|13261.9|13260.5|140
1667218200000|2022-10-31 12:10:00|13266.4|13265|13270.9|13269.5|13272.9|13271.5|13261.4|13260|225
1667218500000|2022-10-31 12:15:00|13271.4|13270|13260.4|13259|13275.9|13274.5|13258.4|13257|165
1667218800000|2022-10-31 12:20:00|13259.9|13258.5|13259.9|13258.5|13265.9|13264.5|13254.9|13253.5|155
1667219100000|2022-10-31 12:25:00|13260.4|13259|13263.4|13262|13267.4|13266|13259.9|13258.5|133
1667219400000|2022-10-31 12:30:00|13262.9|13261.5|13265.9|13264.5|13267.9|13266.5|13257.4|13256|196
1667219700000|2022-10-31 12:35:00|13266.4|13265|13262.4|13261|13266.4|13265|13256.9|13255.5|145
1667220000000|2022-10-31 12:40:00|13261.9|13260.5|13269.4|13268|13271.4|13270|13259.4|13258|181
1667220300000|2022-10-31 12:45:00|13268.9|13267.5|13263.4|13262|13274.4|13273|13262.4|13261|128
1667220600000|2022-10-31 12:50:00|13262.9|13261.5|13268.4|13267|13273.9|13272.5|13261.4|13260|128
1667220900000|2022-10-31 12:55:00|13269.4|13268|13269.4|13268|13271.9|13270.5|13259.4|13258|115
1667221200000|2022-10-31 13:00:00|13268.9|13267.5|13271.4|13270|13272.9|13271.5|13263.9|13262.5|178
1667221500000|2022-10-31 13:05:00|13271.9|13270.5|13276.9|13275.5|13278.4|13277|13269.4|13268|111
1667221800000|2022-10-31 13:10:00|13276.4|13275|13278.4|13277|13284.9|13283.5|13275.9|13274.5|309
1667222100000|2022-10-31 13:15:00|13278.9|13277.5|13274.9|13273.5|13282.4|13281|13273.9|13272.5|213
1667222400000|2022-10-31 13:20:00|13274.4|13273|13277.9|13276.5|13280.4|13279|13270.9|13269.5|273
1667222700000|2022-10-31 13:25:00|13277.4|13276|13265.9|13264.5|13278.4|13277|13262.4|13261|260
1667223000000|2022-10-31 13:30:00|13265.4|13264|13279.4|13278|13284.4|13283|13262.4|13261|713
1667223300000|2022-10-31 13:35:00|13280.4|13279|13277.9|13276.5|13288.4|13287|13268.9|13267.5|539
1667223600000|2022-10-31 13:40:00|13277.4|13276|13274.9|13273.5|13289.9|13288.5|13266.9|13265.5|565
1667223900000|2022-10-31 13:45:00|13275.9|13274.5|13246.9|13245.5|13276.9|13275.5|13246.9|13245.5|509
1667224200000|2022-10-31 13:50:00|13246.4|13245|13258.9|13257.5|13264.4|13263|13240.4|13239|548
1667224500000|2022-10-31 13:55:00|13259.4|13258|13254.9|13253.5|13266.9|13265.5|13252.4|13251|246
1667224800000|2022-10-31 14:00:00|13253.9|13252.5|13274.4|13273|13277.9|13276.5|13252.4|13251|353
1667225100000|2022-10-31 14:05:00|13273.9|13272.5|13268.4|13267|13273.9|13272.5|13259.4|13258|227
1667225400000|2022-10-31 14:10:00|13267.9|13266.5|13274.9|13273.5|13276.4|13275|13260.9|13259.5|152
1667225700000|2022-10-31 14:15:00|13274.4|13273|13282.4|13281|13288.9|13287.5|13273.4|13272|347
1667226000000|2022-10-31 14:20:00|13281.9|13280.5|13269.9|13268.5|13285.9|13284.5|13268.9|13267.5|253
1667226300000|2022-10-31 14:25:00|13269.4|13268|13272.9|13271.5|13275.4|13274|13266.9|13265.5|267
1667226600000|2022-10-31 14:30:00|13272.4|13271|13271.4|13270|13274.4|13273|13262.9|13261.5|382
1667226900000|2022-10-31 14:35:00|13271.9|13270.5|13288.4|13287|13288.4|13287|13266.4|13265|238
1667227200000|2022-10-31 14:40:00|13287.9|13286.5|13297.4|13296|13298.4|13297|13285.9|13284.5|430
1667227500000|2022-10-31 14:45:00|13296.9|13295.5|13290.9|13289.5|13309.4|13308|13290.4|13289|449
1667227800000|2022-10-31 14:50:00|13290.4|13289|13285.4|13284|13294.4|13293|13282.9|13281.5|342
1667228100000|2022-10-31 14:55:00|13284.9|13283.5|13283.9|13282.5|13287.4|13286|13279.4|13278|256
1667228400000|2022-10-31 15:00:00|13284.4|13283|13286.4|13285|13294.9|13293.5|13281.9|13280.5|345
1667228700000|2022-10-31 15:05:00|13285.9|13284.5|13298.9|13297.5|13306.9|13305.5|13282.4|13281|324
1667229000000|2022-10-31 15:10:00|13298.6|13297.2|13303.6|13302.2|13304.1|13302.7|13296.1|13294.7|214
1667229300000|2022-10-31 15:15:00|13304.1|13302.7|13297.6|13296.2|13305.6|13304.2|13294.1|13292.7|204
1667229600000|2022-10-31 15:20:00|13298.1|13296.7|13306.1|13304.7|13309.1|13307.7|13291.1|13289.7|301
1667229900000|2022-10-31 15:25:00|13305.6|13304.2|13299.6|13298.2|13307.6|13306.2|13297.1|13295.7|261
1667230200000|2022-10-31 15:30:00|13299.1|13297.7|13298.1|13296.7|13301.1|13299.7|13293.1|13291.7|226
1667230500000|2022-10-31 15:35:00|13297.6|13296.2|13288.6|13287.2|13300.6|13299.2|13287.6|13286.2|244
1667230800000|2022-10-31 15:40:00|13288.1|13286.7|13297.1|13295.7|13303.6|13302.2|13288.1|13286.7|280
1667231100000|2022-10-31 15:45:00|13297.6|13296.2|13291.1|13289.7|13298.6|13297.2|13287.6|13286.2|202
1667231400000|2022-10-31 15:50:00|13290.6|13289.2|13293.6|13292.2|13295.6|13294.2|13287.1|13285.7|247
1667231700000|2022-10-31 15:55:00|13293.1|13291.7|13266.1|13264.7|13296.6|13295.2|13256.1|13254.7|694
1667232000000|2022-10-31 16:00:00|13265.6|13264.2|13264.6|13263.2|13267.1|13265.7|13257.1|13255.7|418
1667232300000|2022-10-31 16:05:00|13264.1|13262.7|13250.6|13249.2|13267.1|13265.7|13246.1|13244.7|502
1667232600000|2022-10-31 16:10:00|13250.1|13248.7|13268.6|13267.2|13269.1|13267.7|13249.6|13248.2|325
1667232900000|2022-10-31 16:15:00|13268.1|13266.7|13273.6|13272.2|13282.6|13281.2|13264.6|13263.2|496
1667233200000|2022-10-31 16:20:00|13274.1|13272.7|13279.6|13278.2|13283.1|13281.7|13271.1|13269.7|793
1667233500000|2022-10-31 16:25:00|13279.1|13277.7|13272.1|13270.7|13285.6|13284.2|13269.6|13268.2|1482
1667233800000|2022-10-31 16:30:00|13272.8|13270|13261.3|13258.5|13272.8|13270|13255.3|13252.5|1454
1667234100000|2022-10-31 16:35:00|13260.3|13257.5|13258.8|13256|13264.8|13262|13252.8|13250|662
1667234400000|2022-10-31 16:40:00|13258.3|13255.5|13252.8|13250|13259.8|13257|13245.8|13243|342
1667234700000|2022-10-31 16:45:00|13252.3|13249.5|13254.8|13252|13256.8|13254|13247.8|13245|108
1667235000000|2022-10-31 16:50:00|13254.3|13251.5|13247.8|13245|13261.8|13259|13245.8|13243|229
1667235300000|2022-10-31 16:55:00|13247.3|13244.5|13258.3|13255.5|13259.8|13257|13245.8|13243|144
1667235600000|2022-10-31 17:00:00|13257.8|13255|13251.8|13249|13262.8|13260|13251.3|13248.5|174
1667235900000|2022-10-31 17:05:00|13251.3|13248.5|13262.3|13259.5|13263.8|13261|13246.3|13243.5|157
1667236200000|2022-10-31 17:10:00|13261.8|13259|13258.8|13256|13264.3|13261.5|13255.8|13253|124
1667236500000|2022-10-31 17:15:00|13257.8|13255|13268.8|13266|13269.8|13267|13255.8|13253|180
1667236800000|2022-10-31 17:20:00|13269.3|13266.5|13268.3|13265.5|13272.3|13269.5|13266.3|13263.5|90
1667237100000|2022-10-31 17:25:00|13269.3|13266.5|13272.8|13270|13274.3|13271.5|13264.3|13261.5|62
1667237400000|2022-10-31 17:30:00|13271.8|13269|13273.8|13271|13274.3|13271.5|13268.8|13266|86
1667237700000|2022-10-31 17:35:00|13274.3|13271.5|13273.8|13271|13276.8|13274|13269.8|13267|58
1667238000000|2022-10-31 17:40:00|13273.3|13270.5|13269.8|13267|13274.8|13272|13265.8|13263|67
1667238300000|2022-10-31 17:45:00|13269.3|13266.5|13256.8|13254|13269.8|13267|13256.8|13254|109
1667238600000|2022-10-31 17:50:00|13257.3|13254.5|13257.3|13254.5|13260.8|13258|13252.8|13250|75
1667238900000|2022-10-31 17:55:00|13257.8|13255|13265.3|13262.5|13266.3|13263.5|13256.8|13254|100
1667239200000|2022-10-31 18:00:00|13265.8|13263|13268.8|13266|13270.8|13268|13262.8|13260|76
1667239500000|2022-10-31 18:05:00|13268.3|13265.5|13264.8|13262|13273.3|13270.5|13263.8|13261|68
1667239800000|2022-10-31 18:10:00|13264.3|13261.5|13270.3|13267.5|13271.8|13269|13262.8|13260|55
1667240100000|2022-10-31 18:15:00|13269.8|13267|13281.3|13278.5|13283.8|13281|13269.3|13266.5|171
1667240400000|2022-10-31 18:20:00|13280.8|13278|13279.3|13276.5|13282.8|13280|13274.8|13272|130
1667240700000|2022-10-31 18:25:00|13278.8|13276|13276.3|13273.5|13284.3|13281.5|13275.8|13273|108
1667241000000|2022-10-31 18:30:00|13275.8|13273|13282.8|13280|13285.3|13282.5|13273.8|13271|56
1667241300000|2022-10-31 18:35:00|13282.3|13279.5|13285.8|13283|13290.8|13288|13278.8|13276|103
1667241600000|2022-10-31 18:40:00|13285.3|13282.5|13284.3|13281.5|13287.8|13285|13282.8|13280|48
1667241900000|2022-10-31 18:45:00|13283.8|13281|13277.8|13275|13288.8|13286|13274.8|13272|116
1667242200000|2022-10-31 18:50:00|13277.3|13274.5|13284.8|13282|13286.3|13283.5|13276.3|13273.5|60
1667242500000|2022-10-31 18:55:00|13285.3|13282.5|13271.8|13269|13287.8|13285|13263.8|13261|130
1667242800000|2022-10-31 19:00:00|13272.8|13270|13260.8|13258|13273.3|13270.5|13260.8|13258|146
1667243100000|2022-10-31 19:05:00|13259.8|13257|13242.3|13239.5|13265.3|13262.5|13240.8|13238|319
1667243400000|2022-10-31 19:10:00|13242.8|13240|13237.8|13235|13248.3|13245.5|13236.3|13233.5|226
1667243700000|2022-10-31 19:15:00|13238.3|13235.5|13240.8|13238|13244.8|13242|13232.3|13229.5|193
1667244000000|2022-10-31 19:20:00|13240.3|13237.5|13245.8|13243|13251.8|13249|13235.8|13233|211
1667244300000|2022-10-31 19:25:00|13245.3|13242.5|13247.3|13244.5|13250.3|13247.5|13242.8|13240|149
1667244600000|2022-10-31 19:30:00|13246.8|13244|13258.8|13256|13258.8|13256|13244.3|13241.5|152
1667244900000|2022-10-31 19:35:00|13259.3|13256.5|13262.8|13260|13264.3|13261.5|13257.8|13255|147
1667245200000|2022-10-31 19:40:00|13263.3|13260.5|13261.8|13259|13266.8|13264|13259.3|13256.5|118
1667245500000|2022-10-31 19:45:00|13261.3|13258.5|13259.3|13256.5|13262.8|13260|13253.8|13251|162
1667245800000|2022-10-31 19:50:00|13259.8|13257|13251.8|13249|13260.3|13257.5|13248.8|13246|204
1667246100000|2022-10-31 19:55:00|13252.8|13250|13259.8|13257|13266.8|13264|13249.8|13247|414
1667246400000|2022-10-31 20:00:00|13258.3|13255.5|13249.3|13246.5|13260.3|13257.5|13247.8|13245|103
1667246700000|2022-10-31 20:05:00|13249.8|13247|13254.3|13251.5|13255.8|13253|13249.3|13246.5|35
1667247000000|2022-10-31 20:10:00|13254.8|13252|13253.8|13251|13255.3|13252.5|13250.8|13248|23
1667247300000|2022-10-31 20:15:00|13254.3|13251.5|13257.3|13254.5|13259.3|13256.5|13253.3|13250.5|13
1667247600000|2022-10-31 20:20:00|13256.8|13254|13261.3|13258.5|13262.3|13259.5|13255.3|13252.5|26
1667247900000|2022-10-31 20:25:00|13260.8|13258|13257.8|13255|13262.3|13259.5|13257.3|13254.5|14
1667248200000|2022-10-31 20:30:00|13257.3|13254.5|13257.8|13255|13258.8|13256|13256.8|13254|16
1667248500000|2022-10-31 20:35:00|13257.3|13254.5|13258.3|13255.5|13259.3|13256.5|13257.3|13254.5|8
1667248800000|2022-10-31 20:40:00|13258.8|13256|13256.3|13253.5|13258.8|13256|13255.8|13253|22
1667249100000|2022-10-31 20:45:00|13255.8|13253|13257.8|13255|13258.8|13256|13252.8|13250|27
1667249400000|2022-10-31 20:50:00|13257.3|13254.5|13259.8|13257|13267.8|13265|13257.3|13254.5|102
1667249700000|2022-10-31 20:55:00|13259.3|13256.5|13256.3|13253.5|13259.3|13256.5|13254.3|13251.5|92
1667250000000|2022-10-31 21:00:00|13260.6|13253.6|13257.6|13250.6|13260.6|13253.6|13256.9|13249.9|8
1667250300000|2022-10-31 21:05:00|13257.5|13250.5|13257.3|13250.3|13259.8|13252.8|13257.2|13250.2|0
1667250600000|2022-10-31 21:10:00|13257.2|13250.2|13257.7|13250.7|13258.1|13251.1|13256.5|13249.5|0
1667250900000|2022-10-31 21:15:00|13258|13251|13254.3|13247.3|13258|13251|13251.8|13244.8|0
1667251200000|2022-10-31 21:20:00|13254.4|13247.4|13253.7|13246.7|13254.7|13247.7|13253|13246|0
1667251500000|2022-10-31 21:25:00|13253.9|13246.9|13254.3|13247.3|13254.3|13247.3|13253.6|13246.6|0
1667251800000|2022-10-31 21:30:00|13254.7|13247.7|13258.5|13251.5|13261.4|13254.4|13254.7|13247.7|0
1667252100000|2022-10-31 21:35:00|13258.1|13251.1|13259.3|13252.3|13259.3|13252.3|13258.1|13251.1|0
1667252400000|2022-10-31 21:40:00|13258.8|13251.8|13258.3|13251.3|13258.8|13251.8|13258.3|13251.3|0
1667252700000|2022-10-31 21:45:00|13258.5|13251.5|13258.9|13251.9|13258.9|13251.9|13257.9|13250.9|0
1667253000000|2022-10-31 21:50:00|13259|13252|13258.8|13251.8|13259|13252|13258.1|13251.1|0
1667253300000|2022-10-31 21:55:00|13258.7|13251.7|13258.9|13251.9|13258.9|13251.9|13258.5|13251.5|0
1667253600000|2022-10-31 22:00:00|13261.7|13254.7|13257|13250|13264.6|13257.6|13255.6|13248.6|0
1667253900000|2022-10-31 22:05:00|13256.3|13249.3|13255.9|13248.9|13258.5|13251.5|13254.1|13247.1|0
1667254200000|2022-10-31 22:10:00|13257|13250|13263.7|13256.7|13263.7|13256.7|13255.6|13248.6|0
1667254500000|2022-10-31 22:15:00|13264|13257|13263.6|13256.6|13268|13261|13262.2|13255.2|0
1667254800000|2022-10-31 22:20:00|13264.3|13257.3|13268|13261|13269.1|13262.1|13264.3|13257.3|0
1667255100000|2022-10-31 22:25:00|13267.3|13260.3|13268.8|13261.8|13269.5|13262.5|13267.3|13260.3|0
1667255400000|2022-10-31 22:30:00|13269.5|13262.5|13270.4|13263.4|13273.3|13266.3|13268.2|13261.2|0
1667255700000|2022-10-31 22:35:00|13269.6|13262.6|13271.2|13264.2|13271.2|13264.2|13268.2|13261.2|0
1667256000000|2022-10-31 22:40:00|13271.1|13264.1|13270.8|13263.8|13271.5|13264.5|13267.9|13260.9|0
1667256300000|2022-10-31 22:45:00|13271.2|13264.2|13271.5|13264.5|13271.5|13264.5|13270.1|13263.1|0
1667256600000|2022-10-31 22:50:00|13270.8|13263.8|13269.9|13262.9|13273|13266|13269.2|13262.2|0
1667256900000|2022-10-31 22:55:00|13269.2|13262.2|13267.6|13260.6|13270|13263|13266.1|13259.1|0
1667257200000|2022-10-31 23:00:00|13269.1|13262.1|13275.7|13268.7|13276.1|13269.1|13267.4|13260.4|0
1667257500000|2022-10-31 23:05:00|13276.1|13269.1|13279.4|13272.4|13283|13276|13276.1|13269.1|0
1667257800000|2022-10-31 23:10:00|13278.7|13271.7|13281.6|13274.6|13281.6|13274.6|13277.2|13270.2|0
1667258100000|2022-10-31 23:15:00|13282.3|13275.3|13280.5|13273.5|13284.2|13277.2|13279.7|13272.7|0
1667258400000|2022-10-31 23:20:00|13280.8|13273.8|13280.4|13273.4|13281.2|13274.2|13279|13272|0
1667258700000|2022-10-31 23:25:00|13279.7|13272.7|13282.2|13275.2|13282.2|13275.2|13279|13272|0
1667259000000|2022-10-31 23:30:00|13282.9|13275.9|13281|13274|13285.1|13278.1|13279.3|13272.3|0
1667259300000|2022-10-31 23:35:00|13280.4|13273.4|13276.5|13269.5|13281.1|13274.1|13275.3|13268.3|0
1667259600000|2022-10-31 23:40:00|13277.2|13270.2|13281.4|13274.4|13281.4|13274.4|13277.2|13270.2|0
1667259900000|2022-10-31 23:45:00|13281.7|13274.7|13282.1|13275.1|13285.7|13278.7|13281.7|13274.7|0
1667260200000|2022-10-31 23:50:00|13282.4|13275.4|13279.2|13272.2|13282.8|13275.8|13279.2|13272.2|0
1667260500000|2022-10-31 23:55:00|13279.9|13272.9|13277|13270|13282.5|13275.5|13277|13270|0
1667260800000|2022-11-01 00:00:00|13277.7|13270.7|13277|13270|13278.5|13271.5|13273.3|13266.3|0
1667261100000|2022-11-01 00:05:00|13277.7|13270.7|13282.4|13275.4|13283.1|13276.1|13274.1|13267.1|0
1667261400000|2022-11-01 00:10:00|13282|13275|13288.9|13281.9|13288.9|13281.9|13281.3|13274.3|0
1667261700000|2022-11-01 00:15:00|13289.7|13282.7|13291.4|13286.4|13302.9|13297.9|13282.4|13277.4|194
1667262000000|2022-11-01 00:20:00|13290.9|13285.9|13291.9|13286.9|13293.4|13288.4|13280.9|13275.9|23
1667262300000|2022-11-01 00:25:00|13291.4|13286.4|13293.9|13288.9|13294.4|13289.4|13287.4|13282.4|3
1667262600000|2022-11-01 00:30:00|13294.4|13289.4|13302.4|13297.4|13303.9|13298.9|13293.9|13288.9|50
1667262900000|2022-11-01 00:35:00|13301.9|13296.9|13302.9|13297.9|13308.9|13303.9|13301.4|13296.4|26
1667263200000|2022-11-01 00:40:00|13302.4|13297.4|13296.9|13291.9|13303.9|13298.9|13295.4|13290.4|12
1667263500000|2022-11-01 00:45:00|13298.4|13293.4|13293.4|13288.4|13302.4|13297.4|13293.4|13288.4|22
1667263800000|2022-11-01 00:50:00|13292.9|13287.9|13301.4|13296.4|13301.9|13296.9|13292.9|13287.9|20
1667264100000|2022-11-01 00:55:00|13300.9|13295.9|13299.4|13294.4|13302.4|13297.4|13294.4|13289.4|19
1667264400000|2022-11-01 01:00:00|13299.9|13294.9|13305.4|13300.4|13306.9|13301.9|13299.4|13294.4|14
1667264700000|2022-11-01 01:05:00|13304.9|13299.9|13310.4|13305.4|13311.9|13306.9|13302.9|13297.9|8
1667265000000|2022-11-01 01:10:00|13309.9|13304.9|13308.4|13303.4|13310.4|13305.4|13304.4|13299.4|9
1667265300000|2022-11-01 01:15:00|13308.9|13303.9|13317.4|13312.4|13317.4|13312.4|13305.4|13300.4|37
1667265600000|2022-11-01 01:20:00|13316.9|13311.9|13319.4|13314.4|13321.4|13316.4|13314.9|13309.9|33
1667265900000|2022-11-01 01:25:00|13318.9|13313.9|13324.4|13319.4|13324.4|13319.4|13318.4|13313.4|26
1667266200000|2022-11-01 01:30:00|13324.9|13319.9|13324.4|13319.4|13330.9|13325.9|13323.9|13318.9|37
1667266500000|2022-11-01 01:35:00|13324.9|13319.9|13323.4|13318.4|13325.9|13320.9|13321.4|13316.4|15
1667266800000|2022-11-01 01:40:00|13322.9|13317.9|13323.4|13318.4|13328.9|13323.9|13320.9|13315.9|22
1667267100000|2022-11-01 01:45:00|13322.9|13317.9|13328.4|13323.4|13332.4|13327.4|13322.4|13317.4|29
1667267400000|2022-11-01 01:50:00|13328.9|13323.9|13326.4|13321.4|13334.9|13329.9|13325.4|13320.4|23
1667267700000|2022-11-01 01:55:00|13326.9|13321.9|13329.9|13324.9|13331.4|13326.4|13325.4|13320.4|12
1667268000000|2022-11-01 02:00:00|13330.4|13325.4|13335.4|13330.4|13337.9|13332.9|13330.4|13325.4|49
1667268300000|2022-11-01 02:05:00|13334.9|13329.9|13338.4|13333.4|13339.4|13334.4|13332.4|13327.4|29
1667268600000|2022-11-01 02:10:00|13337.9|13332.9|13345.9|13340.9|13345.9|13340.9|13334.4|13329.4|64
1667268900000|2022-11-01 02:15:00|13345.4|13340.4|13343.9|13338.9|13347.9|13342.9|13339.4|13334.4|36
1667269200000|2022-11-01 02:20:00|13344.4|13339.4|13349.4|13344.4|13349.4|13344.4|13342.9|13337.9|45
1667269500000|2022-11-01 02:25:00|13348.9|13343.9|13349.4|13344.4|13350.4|13345.4|13346.4|13341.4|11
1667269800000|2022-11-01 02:30:00|13349.9|13344.9|13355.4|13350.4|13355.4|13350.4|13349.4|13344.4|27
1667270100000|2022-11-01 02:35:00|13355.9|13350.9|13352.4|13347.4|13359.9|13354.9|13352.4|13347.4|28
1667270400000|2022-11-01 02:40:00|13352.9|13347.9|13352.4|13347.4|13353.4|13348.4|13350.4|13345.4|10
1667270700000|2022-11-01 02:45:00|13352.9|13347.9|13356.4|13351.4|13357.4|13352.4|13352.4|13347.4|11
1667271000000|2022-11-01 02:50:00|13355.9|13350.9|13353.4|13348.4|13358.4|13353.4|13353.4|13348.4|6
1667271300000|2022-11-01 02:55:00|13352.9|13347.9|13355.4|13350.4|13358.4|13353.4|13351.4|13346.4|18
1667271600000|2022-11-01 03:00:00|13355.9|13350.9|13353.4|13348.4|13362.4|13357.4|13353.4|13348.4|26
1667271900000|2022-11-01 03:05:00|13352.9|13347.9|13354.9|13349.9|13354.9|13349.9|13350.4|13345.4|5
1667272200000|2022-11-01 03:10:00|13354.4|13349.4|13350.9|13345.9|13357.4|13352.4|13350.9|13345.9|19
1667272500000|2022-11-01 03:15:00|13351.4|13346.4|13347.4|13342.4|13353.9|13348.9|13347.4|13342.4|20
1667272800000|2022-11-01 03:20:00|13346.9|13341.9|13347.4|13342.4|13349.4|13344.4|13345.4|13340.4|9
1667273100000|2022-11-01 03:25:00|13346.9|13341.9|13348.4|13343.4|13350.9|13345.9|13346.9|13341.9|11
1667273400000|2022-11-01 03:30:00|13348.9|13343.9|13354.4|13349.4|13356.9|13351.9|13347.4|13342.4|61
1667273700000|2022-11-01 03:35:00|13354.9|13349.9|13353.9|13348.9|13357.4|13352.4|13352.4|13347.4|21
1667274000000|2022-11-01 03:40:00|13353.4|13348.4|13349.4|13344.4|13356.4|13351.4|13348.4|13343.4|21
1667274300000|2022-11-01 03:45:00|13349.9|13344.9|13346.4|13341.4|13350.4|13345.4|13340.4|13335.4|20
1667274600000|2022-11-01 03:50:00|13346.9|13341.9|13352.4|13347.4|13354.4|13349.4|13341.4|13336.4|16
1667274900000|2022-11-01 03:55:00|13352.9|13347.9|13352.4|13347.4|13352.9|13347.9|13345.4|13340.4|8
1667275200000|2022-11-01 04:00:00|13352.9|13347.9|13350.4|13345.4|13353.4|13348.4|13347.4|13342.4|6
1667275500000|2022-11-01 04:05:00|13349.9|13344.9|13349.4|13344.4|13350.4|13345.4|13346.4|13341.4|6
1667275800000|2022-11-01 04:10:00|13348.9|13343.9|13347.4|13342.4|13349.9|13344.9|13343.4|13338.4|3
1667276100000|2022-11-01 04:15:00|13346.9|13341.9|13350.9|13345.9|13352.4|13347.4|13345.4|13340.4|6
1667276400000|2022-11-01 04:20:00|13350.4|13345.4|13351.4|13346.4|13354.4|13349.4|13350.4|13345.4|8
1667276700000|2022-11-01 04:25:00|13351.9|13346.9|13344.4|13339.4|13351.9|13346.9|13342.9|13337.9|11
1667277000000|2022-11-01 04:30:00|13343.9|13338.9|13349.4|13344.4|13350.4|13345.4|13341.4|13336.4|15
1667277300000|2022-11-01 04:35:00|13348.9|13343.9|13351.4|13346.4|13353.9|13348.9|13348.9|13343.9|28
1667277600000|2022-11-01 04:40:00|13350.4|13345.4|13348.4|13343.4|13351.4|13346.4|13345.4|13340.4|21
1667277900000|2022-11-01 04:45:00|13348.9|13343.9|13345.9|13340.9|13349.4|13344.4|13345.9|13340.9|6
1667278200000|2022-11-01 04:50:00|13346.4|13341.4|13344.9|13339.9|13347.4|13342.4|13344.9|13339.9|5
1667278500000|2022-11-01 04:55:00|13345.4|13340.4|13346.4|13341.4|13347.4|13342.4|13343.4|13338.4|6
1667278800000|2022-11-01 05:00:00|13345.9|13340.9|13355.4|13350.4|13357.9|13352.9|13344.9|13339.9|18
1667279100000|2022-11-01 05:05:00|13354.9|13349.9|13361.9|13356.9|13364.4|13359.4|13353.9|13348.9|26
1667279400000|2022-11-01 05:10:00|13361.4|13356.4|13360.4|13355.4|13363.9|13358.9|13359.4|13354.4|7
1667279700000|2022-11-01 05:15:00|13360.9|13355.9|13363.4|13358.4|13365.9|13360.9|13357.4|13352.4|27
1667280000000|2022-11-01 05:20:00|13363.9|13358.9|13366.4|13361.4|13367.4|13362.4|13363.4|13358.4|14
1667280300000|2022-11-01 05:25:00|13366.9|13361.9|13373.4|13368.4|13373.9|13368.9|13364.4|13359.4|46
1667280600000|2022-11-01 05:30:00|13372.9|13367.9|13364.4|13359.4|13373.4|13368.4|13363.4|13358.4|18
1667280900000|2022-11-01 05:35:00|13364.9|13359.9|13368.4|13363.4|13370.9|13365.9|13364.4|13359.4|14
1667281200000|2022-11-01 05:40:00|13368.9|13363.9|13369.4|13364.4|13371.4|13366.4|13365.4|13360.4|13
1667281500000|2022-11-01 05:45:00|13369.9|13364.9|13377.4|13372.4|13378.9|13373.9|13369.4|13364.4|37
1667281800000|2022-11-01 05:50:00|13377.9|13372.9|13368.4|13363.4|13378.4|13373.4|13364.4|13359.4|28
1667282100000|2022-11-01 05:55:00|13368.9|13363.9|13367.4|13362.4|13370.9|13365.9|13365.9|13360.9|45
1667282400000|2022-11-01 06:00:00|13368.4|13363.4|13376.4|13371.4|13376.4|13371.4|13368.4|13363.4|26
1667282700000|2022-11-01 06:05:00|13375.9|13370.9|13373.9|13368.9|13378.4|13373.4|13371.4|13366.4|59
1667283000000|2022-11-01 06:10:00|13373.4|13368.4|13375.4|13370.4|13379.4|13374.4|13370.9|13365.9|93
1667283300000|2022-11-01 06:15:00|13374.9|13369.9|13373.9|13368.9|13377.4|13372.4|13372.9|13367.9|65
1667283600000|2022-11-01 06:20:00|13373.4|13368.4|13372.4|13367.4|13373.9|13368.9|13368.9|13363.9|45
1667283900000|2022-11-01 06:25:00|13372.9|13367.9|13370.4|13365.4|13373.4|13368.4|13367.9|13362.9|33
1667284200000|2022-11-01 06:30:00|13369.9|13364.9|13362.4|13357.4|13371.9|13366.9|13360.9|13355.9|77
1667284500000|2022-11-01 06:35:00|13362.9|13357.9|13362.4|13357.4|13363.9|13358.9|13358.9|13353.9|54
1667284800000|2022-11-01 06:40:00|13361.4|13356.4|13367.4|13362.4|13368.9|13363.9|13361.4|13356.4|37
1667285100000|2022-11-01 06:45:00|13366.9|13361.9|13364.9|13359.9|13367.4|13362.4|13358.4|13353.4|148
1667285400000|2022-11-01 06:50:00|13364.4|13359.4|13362.4|13357.4|13369.4|13364.4|13359.9|13354.9|123
1667285700000|2022-11-01 06:55:00|13362.9|13357.9|13365.4|13360.4|13368.4|13363.4|13359.4|13354.4|102
1667286000000|2022-11-01 07:00:00|13364.3|13361.5|13338.3|13335.5|13364.3|13361.5|13336.8|13334|411
1667286300000|2022-11-01 07:05:00|13337.8|13335|13345.8|13343|13355.8|13353|13336.8|13334|290
1667286600000|2022-11-01 07:10:00|13346.3|13343.5|13360.8|13358|13361.8|13359|13346.3|13343.5|172
1667286900000|2022-11-01 07:15:00|13361.3|13358.5|13362.3|13359.5|13362.8|13360|13352.8|13350|198
1667287200000|2022-11-01 07:20:00|13361.8|13359|13345.3|13342.5|13364.3|13361.5|13343.8|13341|389
1667287500000|2022-11-01 07:25:00|13345.8|13343|13342.8|13340|13346.8|13344|13335.8|13333|438
1667287800000|2022-11-01 07:30:00|13342.3|13339.5|13342.8|13340|13346.8|13344|13335.8|13333|220
1667288100000|2022-11-01 07:35:00|13342.3|13339.5|13344.3|13341.5|13349.3|13346.5|13340.8|13338|137
1667288400000|2022-11-01 07:40:00|13343.8|13341|13342.3|13339.5|13347.3|13344.5|13339.3|13336.5|82
1667288700000|2022-11-01 07:45:00|13341.8|13339|13340.3|13337.5|13346.3|13343.5|13334.8|13332|278
1667289000000|2022-11-01 07:50:00|13339.8|13337|13343.8|13341|13346.8|13344|13339.8|13337|201
1667289300000|2022-11-01 07:55:00|13343.3|13340.5|13340.8|13338|13346.8|13344|13339.8|13337|277
1667289600000|2022-11-01 08:00:00|13340.1|13338.7|13377.1|13375.7|13381.1|13379.7|13328.6|13327.2|2181
1667289900000|2022-11-01 08:05:00|13376.6|13375.2|13401.1|13399.7|13411.1|13409.7|13374.6|13373.2|2019
1667290200000|2022-11-01 08:10:00|13401.6|13400.2|13413.6|13412.2|13420.1|13418.7|13397.1|13395.7|994
1667290500000|2022-11-01 08:15:00|13414.1|13412.7|13388.1|13386.7|13422.6|13421.2|13386.6|13385.2|1058
1667290800000|2022-11-01 08:20:00|13387.1|13385.7|13390.1|13388.7|13412.6|13411.2|13386.1|13384.7|985
1667291100000|2022-11-01 08:25:00|13390.6|13389.2|13384.1|13382.7|13392.6|13391.2|13372.1|13370.7|778
1667291400000|2022-11-01 08:30:00|13383.6|13382.2|13385.6|13384.2|13394.6|13393.2|13382.1|13380.7|467
1667291700000|2022-11-01 08:35:00|13386.1|13384.7|13379.1|13377.7|13400.6|13399.2|13377.6|13376.2|518
1667292000000|2022-11-01 08:40:00|13379.4|13378|13389.9|13388.5|13392.9|13391.5|13376.4|13375|519
1667292300000|2022-11-01 08:45:00|13388.9|13387.5|13387.9|13386.5|13395.9|13394.5|13383.4|13382|332
1667292600000|2022-11-01 08:50:00|13386.9|13385.5|13391.9|13390.5|13402.4|13401|13386.4|13385|425
1667292900000|2022-11-01 08:55:00|13392.4|13391|13390.9|13389.5|13397.9|13396.5|13385.9|13384.5|381
1667293200000|2022-11-01 09:00:00|13391.4|13390|13379.9|13378.5|13391.9|13390.5|13373.4|13372|413
1667293500000|2022-11-01 09:05:00|13380.4|13379|13387.4|13386|13393.4|13392|13377.4|13376|366
1667293800000|2022-11-01 09:10:00|13386.9|13385.5|13390.4|13389|13395.9|13394.5|13386.4|13385|277
1667294100000|2022-11-01 09:15:00|13389.9|13388.5|13380.4|13379|13390.4|13389|13375.9|13374.5|335
1667294400000|2022-11-01 09:20:00|13379.9|13378.5|13367.9|13366.5|13382.4|13381|13364.9|13363.5|267
1667294700000|2022-11-01 09:25:00|13368.4|13367|13368.9|13367.5|13370.4|13369|13356.9|13355.5|303
1667295000000|2022-11-01 09:30:00|13369.4|13368|13379.4|13378|13380.4|13379|13365.4|13364|318
1667295300000|2022-11-01 09:35:00|13379.9|13378.5|13376.9|13375.5|13383.4|13382|13373.9|13372.5|283
1667295600000|2022-11-01 09:40:00|13376.4|13375|13385.4|13384|13389.9|13388.5|13376.4|13375|374
1667295900000|2022-11-01 09:45:00|13384.9|13383.5|13385.9|13384.5|13389.4|13388|13379.4|13378|170
1667296200000|2022-11-01 09:50:00|13386.4|13385|13389.9|13388.5|13389.9|13388.5|13381.4|13380|205
1667296500000|2022-11-01 09:55:00|13389.4|13388|13394.4|13393|13394.9|13393.5|13388.9|13387.5|221
1667296800000|2022-11-01 10:00:00|13393.9|13392.5|13392.4|13391|13398.9|13397.5|13391.4|13390|188
1667297100000|2022-11-01 10:05:00|13391.9|13390.5|13404.9|13403.5|13407.4|13406|13386.4|13385|579
1667297400000|2022-11-01 10:10:00|13405.4|13404|13407.9|13406.5|13410.9|13409.5|13403.4|13402|265
1667297700000|2022-11-01 10:15:00|13407.4|13406|13402.9|13401.5|13409.4|13408|13401.4|13400|183
1667298000000|2022-11-01 10:20:00|13403.4|13402|13408.9|13407.5|13413.4|13412|13403.4|13402|215
1667298300000|2022-11-01 10:25:00|13409.4|13408|13406.9|13405.5|13413.4|13412|13401.9|13400.5|266
1667298600000|2022-11-01 10:30:00|13406.4|13405|13418.4|13417|13418.4|13417|13403.4|13402|230
1667298900000|2022-11-01 10:35:00|13416.9|13415.5|13416.4|13415|13421.4|13420|13414.9|13413.5|273
1667299200000|2022-11-01 10:40:00|13415.9|13414.5|13409.4|13408|13421.4|13420|13407.4|13406|339
1667299500000|2022-11-01 10:45:00|13409.9|13408.5|13412.9|13411.5|13414.4|13413|13404.4|13403|151
1667299800000|2022-11-01 10:50:00|13413.4|13412|13424.9|13423.5|13425.4|13424|13412.4|13411|329
1667300100000|2022-11-01 10:55:00|13425.4|13424|13425.9|13424.5|13428.4|13427|13420.9|13419.5|315
1667300400000|2022-11-01 11:00:00|13424.4|13423|13422.4|13421|13424.4|13423|13415.4|13414|236
1667300700000|2022-11-01 11:05:00|13422.9|13421.5|13431.4|13430|13436.4|13435|13421.4|13420|432
1667301000000|2022-11-01 11:10:00|13431.9|13430.5|13427.9|13426.5|13435.4|13434|13420.4|13419|316
1667301300000|2022-11-01 11:15:00|13428.4|13427|13414.9|13413.5|13429.9|13428.5|13412.4|13411|462
1667301600000|2022-11-01 11:20:00|13414.4|13413|13419.4|13418|13419.4|13418|13414.4|13413|129
1667301900000|2022-11-01 11:25:00|13420.4|13419|13426.9|13425.5|13429.9|13428.5|13420.4|13419|188
1667302200000|2022-11-01 11:30:00|13426.4|13425|13433.9|13432.5|13436.4|13435|13426.4|13425|168
1667302500000|2022-11-01 11:35:00|13434.4|13433|13428.4|13427|13441.4|13440|13425.4|13424|263
1667302800000|2022-11-01 11:40:00|13428.9|13427.5|13426.9|13425.5|13432.4|13431|13424.4|13423|208
1667303100000|2022-11-01 11:45:00|13426.4|13425|13424.9|13423.5|13428.4|13427|13421.4|13420|140
1667303400000|2022-11-01 11:50:00|13425.4|13424|13426.4|13425|13427.4|13426|13420.9|13419.5|127
1667303700000|2022-11-01 11:55:00|13426.9|13425.5|13423.4|13422|13430.9|13429.5|13423.4|13422|237
1667304000000|2022-11-01 12:00:00|13423.9|13422.5|13414.9|13413.5|13430.9|13429.5|13410.4|13409|304
1667304300000|2022-11-01 12:05:00|13414.4|13413|13420.4|13419|13423.4|13422|13412.4|13411|353
1667304600000|2022-11-01 12:10:00|13420.9|13419.5|13422.4|13421|13422.4|13421|13415.9|13414.5|356
1667304900000|2022-11-01 12:15:00|13421.9|13420.5|13430.4|13429|13436.9|13435.5|13420.9|13419.5|364
1667305200000|2022-11-01 12:20:00|13431.4|13430|13432.9|13431.5|13438.4|13437|13421.9|13420.5|318
1667305500000|2022-11-01 12:25:00|13433.4|13432|13427.9|13426.5|13438.4|13437|13422.4|13421|316
1667305800000|2022-11-01 12:30:00|13427.4|13426|13426.9|13425.5|13433.4|13432|13424.4|13423|209
1667306100000|2022-11-01 12:35:00|13427.4|13426|13431.9|13430.5|13435.4|13434|13426.4|13425|150
1667306400000|2022-11-01 12:40:00|13431.1|13429.7|13427.1|13425.7|13436.6|13435.2|13425.6|13424.2|253
1667306700000|2022-11-01 12:45:00|13427.6|13426.2|13431.1|13429.7|13437.6|13436.2|13426.6|13425.2|153
1667307000000|2022-11-01 12:50:00|13431.6|13430.2|13426.1|13424.7|13435.6|13434.2|13423.6|13422.2|192
1667307300000|2022-11-01 12:55:00|13426.6|13425.2|13422.6|13421.2|13431.6|13430.2|13420.1|13418.7|503
1667307600000|2022-11-01 13:00:00|13423.1|13421.7|13426.6|13425.2|13430.6|13429.2|13421.6|13420.2|194
1667307900000|2022-11-01 13:05:00|13426.1|13424.7|13429.6|13428.2|13432.6|13431.2|13424.1|13422.7|154
1667308200000|2022-11-01 13:10:00|13430.1|13428.7|13435.1|13433.7|13438.6|13437.2|13427.6|13426.2|289
1667308500000|2022-11-01 13:15:00|13435.6|13434.2|13442.1|13440.7|13445.6|13444.2|13434.1|13432.7|350
1667308800000|2022-11-01 13:20:00|13441.6|13440.2|13441.1|13439.7|13444.6|13443.2|13437.6|13436.2|208
1667309100000|2022-11-01 13:25:00|13441.6|13440.2|13439.6|13438.2|13443.6|13442.2|13434.6|13433.2|304
1667309400000|2022-11-01 13:30:00|13440.1|13438.7|13437.1|13435.7|13443.6|13442.2|13426.1|13424.7|670
1667309700000|2022-11-01 13:35:00|13437.6|13436.2|13436.6|13435.2|13444.1|13442.7|13429.1|13427.7|505
1667310000000|2022-11-01 13:40:00|13436.1|13434.7|13437.6|13436.2|13440.1|13438.7|13423.6|13422.2|448
1667310300000|2022-11-01 13:45:00|13438.1|13436.7|13419.1|13417.7|13438.1|13436.7|13411.6|13410.2|834
1667310600000|2022-11-01 13:50:00|13418.6|13417.2|13418.1|13416.7|13426.6|13425.2|13412.6|13411.2|697
1667310900000|2022-11-01 13:55:00|13418.6|13417.2|13421.1|13419.7|13425.1|13423.7|13414.6|13413.2|326
1667311200000|2022-11-01 14:00:00|13421.6|13420.2|13377.1|13375.7|13427.6|13426.2|13375.1|13373.7|1369
1667311500000|2022-11-01 14:05:00|13377.6|13376.2|13356.1|13354.7|13387.1|13385.7|13353.1|13351.7|927
1667311800000|2022-11-01 14:10:00|13355.6|13354.2|13355.6|13354.2|13368.6|13367.2|13342.6|13341.2|833
1667312100000|2022-11-01 14:15:00|13356.1|13354.7|13363.1|13361.7|13371.6|13370.2|13352.6|13351.2|715
1667312400000|2022-11-01 14:20:00|13362.6|13361.2|13361.1|13359.7|13381.6|13380.2|13352.6|13351.2|914
1667312700000|2022-11-01 14:25:00|13360.1|13358.7|13375.1|13373.7|13377.6|13376.2|13357.1|13355.7|813
1667313000000|2022-11-01 14:30:00|13375.6|13374.2|13378.6|13377.2|13379.6|13378.2|13360.6|13359.2|470
1667313300000|2022-11-01 14:35:00|13378.1|13376.7|13346.6|13345.2|13381.6|13380.2|13344.6|13343.2|517
1667313600000|2022-11-01 14:40:00|13345.6|13344.2|13318.6|13317.2|13345.6|13344.2|13307.6|13306.2|1020
1667313900000|2022-11-01 14:45:00|13318.1|13316.7|13308.1|13306.7|13330.6|13329.2|13299.6|13298.2|791
1667314200000|2022-11-01 14:50:00|13307.6|13306.2|13317.1|13315.7|13318.1|13316.7|13299.1|13297.7|588
1667314500000|2022-11-01 14:55:00|13316.6|13315.2|13306.6|13305.2|13319.6|13318.2|13292.6|13291.2|533
1667314800000|2022-11-01 15:00:00|13306.1|13304.7|13303.6|13302.2|13312.6|13311.2|13294.6|13293.2|553
1667315100000|2022-11-01 15:05:00|13303.1|13301.7|13304.6|13303.2|13304.6|13303.2|13291.6|13290.2|905
1667315400000|2022-11-01 15:10:00|13304.1|13302.7|13305.6|13304.2|13307.1|13305.7|13299.1|13297.7|405
1667315700000|2022-11-01 15:15:00|13305.1|13303.7|13292.6|13291.2|13320.1|13318.7|13291.1|13289.7|681
1667316000000|2022-11-01 15:20:00|13293.6|13292.2|13290.1|13288.7|13303.1|13301.7|13283.6|13282.2|527
1667316300000|2022-11-01 15:25:00|13289.6|13288.2|13312.6|13311.2|13314.1|13312.7|13284.6|13283.2|357
1667316600000|2022-11-01 15:30:00|13313.1|13311.7|13317.6|13316.2|13323.6|13322.2|13309.1|13307.7|461
1667316900000|2022-11-01 15:35:00|13317.1|13315.7|13295.1|13293.7|13323.6|13322.2|13287.6|13286.2|493
1667317200000|2022-11-01 15:40:00|13294.6|13293.2|13294.6|13293.2|13302.6|13301.2|13292.1|13290.7|255
1667317500000|2022-11-01 15:45:00|13295.1|13293.7|13310.6|13309.2|13315.6|13314.2|13290.1|13288.7|337
1667317800000|2022-11-01 15:50:00|13310.1|13308.7|13320.6|13319.2|13321.6|13320.2|13308.6|13307.2|335
1667318100000|2022-11-01 15:55:00|13321.1|13319.7|13322.1|13320.7|13327.6|13326.2|13316.6|13315.2|403
1667318400000|2022-11-01 16:00:00|13321.1|13319.7|13315.3|13313.9|13326.1|13324.7|13308.8|13307.4|542
1667318700000|2022-11-01 16:05:00|13314.8|13313.4|13323.8|13322.4|13342.8|13341.4|13313.3|13311.9|993
1667319000000|2022-11-01 16:10:00|13323.3|13321.9|13316.3|13314.9|13328.3|13326.9|13310.8|13309.4|480
1667319300000|2022-11-01 16:15:00|13316.8|13315.4|13313.8|13312.4|13321.3|13319.9|13307.8|13306.4|405
1667319600000|2022-11-01 16:20:00|13314.3|13312.9|13320.8|13319.4|13334.8|13333.4|13313.3|13311.9|814
1667319900000|2022-11-01 16:25:00|13320.3|13318.9|13327.8|13326.4|13336.8|13335.4|13319.8|13318.4|947
1667320200000|2022-11-01 16:30:00|13328.5|13325.7|13337.5|13334.7|13340.5|13337.7|13327|13324.2|1082
1667320500000|2022-11-01 16:35:00|13338|13335.2|13342.5|13339.7|13342.5|13339.7|13319.5|13316.7|758
1667320800000|2022-11-01 16:40:00|13342|13339.2|13345|13342.2|13347|13344.2|13334.5|13331.7|315
1667321100000|2022-11-01 16:45:00|13344.5|13341.7|13344.5|13341.7|13349.5|13346.7|13339.5|13336.7|209
1667321400000|2022-11-01 16:50:00|13344|13341.2|13348.5|13345.7|13348.5|13345.7|13336.5|13333.7|240
1667321700000|2022-11-01 16:55:00|13348|13345.2|13353.5|13350.7|13353.5|13350.7|13341|13338.2|117
1667322000000|2022-11-01 17:00:00|13354|13351.2|13349|13346.2|13355|13352.2|13344.5|13341.7|160
1667322300000|2022-11-01 17:05:00|13349.5|13346.7|13351|13348.2|13356.5|13353.7|13348.5|13345.7|73
1667322600000|2022-11-01 17:10:00|13351.5|13348.7|13366.5|13363.7|13373.5|13370.7|13350|13347.2|239
1667322900000|2022-11-01 17:15:00|13366|13363.2|13370.5|13367.7|13375|13372.2|13364.5|13361.7|113
1667323200000|2022-11-01 17:20:00|13371|13368.2|13367|13364.2|13377.5|13374.7|13366.5|13363.7|110
1667323500000|2022-11-01 17:25:00|13366.5|13363.7|13363|13360.2|13367|13364.2|13361.5|13358.7|126
1667323800000|2022-11-01 17:30:00|13363.5|13360.7|13354|13351.2|13363.5|13360.7|13353|13350.2|109
1667324100000|2022-11-01 17:35:00|13354.5|13351.7|13349.5|13346.7|13356.5|13353.7|13348.5|13345.7|188
1667324400000|2022-11-01 17:40:00|13349|13346.2|13356|13353.2|13362|13359.2|13348.5|13345.7|105
1667324700000|2022-11-01 17:45:00|13356.5|13353.7|13364.5|13361.7|13367.5|13364.7|13353.5|13350.7|69
1667325000000|2022-11-01 17:50:00|13365|13362.2|13361.5|13358.7|13368.5|13365.7|13360.5|13357.7|63
1667325300000|2022-11-01 17:55:00|13361|13358.2|13376.5|13373.7|13380|13377.2|13360.5|13357.7|274
1667325600000|2022-11-01 18:00:00|13377|13374.2|13374|13371.2|13380|13377.2|13370.5|13367.7|74
1667325900000|2022-11-01 18:05:00|13373.5|13370.7|13378.5|13375.7|13379.5|13376.7|13368.5|13365.7|94
1667326200000|2022-11-01 18:10:00|13378|13375.2|13374|13371.2|13379.5|13376.7|13373|13370.2|48
1667326500000|2022-11-01 18:15:00|13373.5|13370.7|13369|13366.2|13376.5|13373.7|13367|13364.2|84
1667326800000|2022-11-01 18:20:00|13368.5|13365.7|13369|13366.2|13373|13370.2|13363|13360.2|77
1667327100000|2022-11-01 18:25:00|13368.5|13365.7|13370.5|13367.7|13371|13368.2|13363|13360.2|108
1667327400000|2022-11-01 18:30:00|13370|13367.2|13364|13361.2|13372.5|13369.7|13358.5|13355.7|87
1667327700000|2022-11-01 18:35:00|13364.5|13361.7|13362|13359.2|13368.5|13365.7|13360.5|13357.7|39
1667328000000|2022-11-01 18:40:00|13362.5|13359.7|13360|13357.2|13366|13363.2|13357.5|13354.7|73
1667328300000|2022-11-01 18:45:00|13361|13358.2|13355|13352.2|13362|13359.2|13352.5|13349.7|99
1667328600000|2022-11-01 18:50:00|13355.5|13352.7|13363|13360.2|13367|13364.2|13353.5|13350.7|78
1667328900000|2022-11-01 18:55:00|13363.5|13360.7|13374|13371.2|13378.5|13375.7|13362.5|13359.7|169
1667329200000|2022-11-01 19:00:00|13373.5|13370.7|13368|13365.2|13375|13372.2|13367.5|13364.7|61
1667329500000|2022-11-01 19:05:00|13367.5|13364.7|13375.5|13372.7|13380|13377.2|13367.5|13364.7|126
1667329800000|2022-11-01 19:10:00|13376|13373.2|13366.5|13363.7|13376.5|13373.7|13364.5|13361.7|68
1667330100000|2022-11-01 19:15:00|13366|13363.2|13367.5|13364.7|13367.5|13364.7|13359.5|13356.7|91
1667330400000|2022-11-01 19:20:00|13367|13364.2|13367.5|13364.7|13371.5|13368.7|13365|13362.2|40
1667330700000|2022-11-01 19:25:00|13367|13364.2|13362|13359.2|13368.5|13365.7|13360.5|13357.7|69
1667331000000|2022-11-01 19:30:00|13362.5|13359.7|13362.5|13359.7|13366.5|13363.7|13359.5|13356.7|54
1667331300000|2022-11-01 19:35:00|13363|13360.2|13357.5|13354.7|13364.5|13361.7|13357|13354.2|77
1667331600000|2022-11-01 19:40:00|13357|13354.2|13362|13359.2|13364.5|13361.7|13356.5|13353.7|67
1667331900000|2022-11-01 19:45:00|13361.5|13358.7|13368|13365.2|13368.5|13365.7|13356.5|13353.7|92
1667332200000|2022-11-01 19:50:00|13367.5|13364.7|13361.5|13358.7|13372|13369.2|13359|13356.2|141
1667332500000|2022-11-01 19:55:00|13361|13358.2|13360|13357.2|13371|13368.2|13359|13356.2|213
1667332800000|2022-11-01 20:00:00|13361|13358.2|13353|13350.2|13365|13362.2|13351.5|13348.7|104
1667333100000|2022-11-01 20:05:00|13352.5|13349.7|13350.5|13347.7|13355|13352.2|13350|13347.2|51
1667333400000|2022-11-01 20:10:00|13351.5|13348.7|13345.5|13342.7|13351.5|13348.7|13343.5|13340.7|71
1667333700000|2022-11-01 20:15:00|13345|13342.2|13348.5|13345.7|13352|13349.2|13342|13339.2|51
1667334000000|2022-11-01 20:20:00|13349|13346.2|13345|13342.2|13349.5|13346.7|13343.5|13340.7|28
1667334300000|2022-11-01 20:25:00|13344.5|13341.7|13348.5|13345.7|13348.5|13345.7|13338.5|13335.7|84
1667334600000|2022-11-01 20:30:00|13348|13345.2|13349.5|13346.7|13350.5|13347.7|13347|13344.2|21
1667334900000|2022-11-01 20:35:00|13349|13346.2|13350|13347.2|13351|13348.2|13349|13346.2|33
1667335200000|2022-11-01 20:40:00|13350.5|13347.7|13351|13348.2|13351.5|13348.7|13348.5|13345.7|19
1667335500000|2022-11-01 20:45:00|13350.5|13347.7|13348.5|13345.7|13350.5|13347.7|13346.5|13343.7|37
1667335800000|2022-11-01 20:50:00|13348|13345.2|13347.5|13344.7|13353.5|13350.7|13347.5|13344.7|92
1667336100000|2022-11-01 20:55:00|13348|13345.2|13355.5|13352.7|13359.5|13356.7|13347.5|13344.7|105
1667336400000|2022-11-01 21:00:00|13358.3|13351.3|13359.6|13352.6|13359.6|13352.6|13357.5|13350.5|13
1667336700000|2022-11-01 21:05:00|13359.5|13352.5|13357.1|13350.1|13359.5|13352.5|13356.2|13349.2|0
1667337000000|2022-11-01 21:10:00|13357.3|13350.3|13356.7|13349.7|13357.3|13350.3|13356.2|13349.2|0
1667337300000|2022-11-01 21:15:00|13357.4|13350.4|13361.2|13354.2|13361.3|13354.3|13356.8|13349.8|0
1667337600000|2022-11-01 21:20:00|13361.6|13354.6|13360|13353|13361.6|13354.6|13360|13353|0
1667337900000|2022-11-01 21:25:00|13360.1|13353.1|13363.1|13356.1|13363.1|13356.1|13360.1|13353.1|0
1667338200000|2022-11-01 21:30:00|13363.2|13356.2|13361.8|13354.8|13363.2|13356.2|13361.7|13354.7|0
1667338500000|2022-11-01 21:35:00|13362|13355|13361.5|13354.5|13362|13355|13360.8|13353.8|0
1667338800000|2022-11-01 21:40:00|13361.3|13354.3|13361.3|13354.3|13361.3|13354.3|13361.3|13354.3|0
1667339100000|2022-11-01 21:45:00|13360.8|13353.8|13360.7|13353.7|13361.5|13354.5|13360.7|13353.7|0
1667339400000|2022-11-01 21:50:00|13360.8|13353.8|13360.7|13353.7|13361.1|13354.1|13360.7|13353.7|0
1667339700000|2022-11-01 21:55:00|13360.9|13353.9|13361.5|13354.5|13361.5|13354.5|13359.8|13352.8|0
1667340000000|2022-11-01 22:00:00|13363.9|13356.9|13365.7|13358.7|13370.9|13363.9|13363.9|13356.9|0
1667340300000|2022-11-01 22:05:00|13366.4|13359.4|13364.6|13357.6|13367.2|13360.2|13360.5|13353.5|0
1667340600000|2022-11-01 22:10:00|13365|13358|13368.7|13361.7|13370.2|13363.2|13365|13358|0
1667340900000|2022-11-01 22:15:00|13369.4|13362.4|13369.4|13362.4|13375.4|13368.4|13369|13362|0
1667341200000|2022-11-01 22:20:00|13369.8|13362.8|13369.5|13362.5|13371|13364|13365.8|13358.8|0
1667341500000|2022-11-01 22:25:00|13368.8|13361.8|13370.7|13363.7|13371.1|13364.1|13365.8|13358.8|0
1667341800000|2022-11-01 22:30:00|13370.3|13363.3|13370.3|13363.3|13372.1|13365.1|13366.6|13359.6|0
1667342100000|2022-11-01 22:35:00|13369.9|13362.9|13372.1|13365.1|13372.1|13365.1|13369.4|13362.4|0
1667342400000|2022-11-01 22:40:00|13372.4|13365.4|13369.8|13362.8|13372.4|13365.4|13369|13362|0
1667342700000|2022-11-01 22:45:00|13369|13362|13369.8|13362.8|13372|13365|13369|13362|0
1667343000000|2022-11-01 22:50:00|13369.4|13362.4|13372.6|13365.6|13372.6|13365.6|13369|13362|0
1667343300000|2022-11-01 22:55:00|13371.9|13364.9|13371.6|13364.6|13371.9|13364.9|13370.5|13363.5|0
1667343600000|2022-11-01 23:00:00|13372|13365|13375.2|13368.2|13377.1|13370.1|13371.1|13364.1|0
1667343900000|2022-11-01 23:05:00|13374.9|13367.9|13375.2|13368.2|13377.1|13370.1|13374.3|13367.3|0
1667344200000|2022-11-01 23:10:00|13374.5|13367.5|13374.8|13367.8|13375.2|13368.2|13370.8|13363.8|0
1667344500000|2022-11-01 23:15:00|13374.5|13367.5|13374.9|13367.9|13377.1|13370.1|13373|13366|0
1667344800000|2022-11-01 23:20:00|13374.5|13367.5|13376.5|13369.5|13377.1|13370.1|13374.5|13367.5|0
1667345100000|2022-11-01 23:25:00|13376.1|13369.1|13378.5|13371.5|13379.9|13372.9|13375.8|13368.8|0
1667345400000|2022-11-01 23:30:00|13377.7|13370.7|13380|13373|13380.3|13373.3|13377.7|13370.7|0
1667345700000|2022-11-01 23:35:00|13378.6|13371.6|13377.1|13370.1|13379.3|13372.3|13377.1|13370.1|0
1667346000000|2022-11-01 23:40:00|13377.8|13370.8|13371.7|13364.7|13377.8|13370.8|13370.9|13363.9|0
1667346300000|2022-11-01 23:45:00|13372|13365|13366.2|13359.2|13372.4|13365.4|13365.5|13358.5|0
1667346600000|2022-11-01 23:50:00|13365.5|13358.5|13366.1|13359.1|13369.8|13362.8|13363.3|13356.3|0
1667346900000|2022-11-01 23:55:00|13366.8|13359.8|13368.3|13361.3|13372.7|13365.7|13366.1|13359.1|0
1667347200000|2022-11-02 00:00:00|13369.8|13362.8|13369|13362|13376.4|13369.4|13367.5|13360.5|0
1667347500000|2022-11-02 00:05:00|13368.3|13361.3|13358.6|13351.6|13368.3|13361.3|13357.1|13350.1|0
1667347800000|2022-11-02 00:10:00|13359.3|13352.3|13361.5|13354.5|13363.7|13356.7|13358.6|13351.6|0
1667348100000|2022-11-02 00:15:00|13361.1|13354.1|13364.1|13359.1|13369.6|13364.6|13360.1|13354.1|83
1667348400000|2022-11-02 00:20:00|13363.6|13358.6|13368.1|13363.1|13371.1|13366.1|13363.1|13358.1|19
1667348700000|2022-11-02 00:25:00|13367.6|13362.6|13371.6|13366.6|13371.6|13366.6|13359.6|13354.6|28
1667349000000|2022-11-02 00:30:00|13372.1|13367.1|13376.1|13371.1|13382.1|13377.1|13369.1|13364.1|33
1667349300000|2022-11-02 00:35:00|13375.6|13370.6|13385.1|13380.1|13387.1|13382.1|13375.1|13370.1|10
1667349600000|2022-11-02 00:40:00|13384.1|13379.1|13380.6|13375.6|13386.6|13381.6|13376.6|13371.6|43
1667349900000|2022-11-02 00:45:00|13381.1|13376.1|13391.1|13386.1|13392.6|13387.6|13380.1|13375.1|68
1667350200000|2022-11-02 00:50:00|13391.6|13386.6|13385.1|13380.1|13397.1|13392.1|13384.1|13379.1|29
1667350500000|2022-11-02 00:55:00|13384.6|13379.6|13388.6|13383.6|13389.6|13384.6|13380.6|13375.6|7
1667350800000|2022-11-02 01:00:00|13389.1|13384.1|13381.1|13376.1|13390.1|13385.1|13380.1|13375.1|15
1667351100000|2022-11-02 01:05:00|13381.6|13376.6|13381.6|13376.6|13386.1|13381.1|13380.6|13375.6|6
1667351400000|2022-11-02 01:10:00|13381.1|13376.1|13387.1|13382.1|13387.6|13382.6|13380.1|13375.1|4
1667351700000|2022-11-02 01:15:00|13387.6|13382.6|13392.1|13387.1|13394.1|13389.1|13386.1|13381.1|10
1667352000000|2022-11-02 01:20:00|13392.6|13387.6|13394.6|13389.6|13397.1|13392.1|13391.1|13386.1|20
1667352300000|2022-11-02 01:25:00|13394.1|13389.1|13393.1|13388.1|13396.6|13391.6|13392.1|13387.1|17
1667352600000|2022-11-02 01:30:00|13392.6|13387.6|13392.1|13387.1|13393.6|13388.6|13387.6|13382.6|9
1667352900000|2022-11-02 01:35:00|13391.6|13386.6|13403.1|13398.1|13404.1|13399.1|13390.1|13385.1|22
1667353200000|2022-11-02 01:40:00|13403.6|13398.6|13400.1|13395.1|13404.6|13399.6|13396.6|13391.6|27
1667353500000|2022-11-02 01:45:00|13400.6|13395.6|13392.6|13387.6|13401.1|13396.1|13391.1|13386.1|15
1667353800000|2022-11-02 01:50:00|13393.1|13388.1|13393.1|13388.1|13394.6|13389.6|13389.1|13384.1|2
1667354100000|2022-11-02 01:55:00|13393.6|13388.6|13397.1|13392.1|13398.1|13393.1|13391.6|13386.6|2
1667354400000|2022-11-02 02:00:00|13396.6|13391.6|13392.1|13387.1|13399.6|13394.6|13391.1|13386.1|9
1667354700000|2022-11-02 02:05:00|13392.6|13387.6|13387.1|13382.1|13393.1|13388.1|13387.1|13382.1|14
1667355000000|2022-11-02 02:10:00|13387.6|13382.6|13390.1|13385.1|13392.1|13387.1|13387.1|13382.1|2
1667355300000|2022-11-02 02:15:00|13390.6|13385.6|13390.1|13385.1|13396.1|13391.1|13388.1|13383.1|12
1667355600000|2022-11-02 02:20:00|13390.6|13385.6|13391.1|13386.1|13393.6|13388.6|13385.6|13380.6|1
1667355900000|2022-11-02 02:25:00|13391.6|13386.6|13395.6|13390.6|13397.1|13392.1|13389.1|13384.1|1
1667356200000|2022-11-02 02:30:00|13395.1|13390.1|13396.1|13391.1|13399.1|13394.1|13394.6|13389.6|2
1667356500000|2022-11-02 02:35:00|13396.6|13391.6|13402.1|13397.1|13403.6|13398.6|13396.6|13391.6|6
1667356800000|2022-11-02 02:40:00|13401.6|13396.6|13400.1|13395.1|13402.1|13397.1|13399.1|13394.1|13
1667357100000|2022-11-02 02:45:00|13400.6|13395.6|13402.6|13397.6|13404.6|13399.6|13400.1|13395.1|8
1667357400000|2022-11-02 02:50:00|13403.1|13398.1|13399.1|13394.1|13403.6|13398.6|13398.6|13393.6|6
1667357700000|2022-11-02 02:55:00|13399.6|13394.6|13399.1|13394.1|13403.1|13398.1|13398.1|13393.1|14
1667358000000|2022-11-02 03:00:00|13398.6|13393.6|13392.1|13387.1|13399.1|13394.1|13392.1|13387.1|8
1667358300000|2022-11-02 03:05:00|13392.6|13387.6|13398.6|13393.6|13398.6|13393.6|13392.6|13387.6|9
1667358600000|2022-11-02 03:10:00|13398.1|13393.1|13397.1|13392.1|13398.1|13393.1|13393.1|13388.1|11
1667358900000|2022-11-02 03:15:00|13397.6|13392.6|13401.1|13396.1|13401.6|13396.6|13394.1|13389.1|15
1667359200000|2022-11-02 03:20:00|13401.6|13396.6|13418.1|13413.1|13422.6|13417.6|13401.1|13396.1|213
1667359500000|2022-11-02 03:25:00|13417.6|13412.6|13410.1|13405.1|13418.1|13413.1|13409.6|13404.6|8
1667359800000|2022-11-02 03:30:00|13410.6|13405.6|13406.1|13401.1|13413.6|13408.6|13404.1|13399.1|17
1667360100000|2022-11-02 03:35:00|13406.6|13401.6|13409.1|13404.1|13410.6|13405.6|13404.6|13399.6|13
1667360400000|2022-11-02 03:40:00|13408.6|13403.6|13406.1|13401.1|13409.6|13404.6|13404.1|13399.1|3
1667360700000|2022-11-02 03:45:00|13406.6|13401.6|13408.1|13403.1|13409.1|13404.1|13404.6|13399.6|6
1667361000000|2022-11-02 03:50:00|13407.6|13402.6|13411.1|13406.1|13414.6|13409.6|13407.1|13402.1|12
1667361300000|2022-11-02 03:55:00|13410.6|13405.6|13407.1|13402.1|13410.6|13405.6|13407.1|13402.1|4
1667361600000|2022-11-02 04:00:00|13407.6|13402.6|13406.1|13401.1|13409.1|13404.1|13405.1|13400.1|3
1667361900000|2022-11-02 04:05:00|13405.6|13400.6|13403.1|13398.1|13407.1|13402.1|13400.1|13395.1|12
1667362200000|2022-11-02 04:10:00|13402.6|13397.6|13404.1|13399.1|13404.1|13399.1|13397.6|13392.6|9
1667362500000|2022-11-02 04:15:00|13404.6|13399.6|13405.1|13400.1|13406.6|13401.6|13402.1|13397.1|2
1667362800000|2022-11-02 04:20:00|13404.6|13399.6|13404.1|13399.1|13409.1|13404.1|13403.1|13398.1|6
1667363100000|2022-11-02 04:25:00|13403.6|13398.6|13411.6|13406.6|13417.1|13412.1|13403.1|13398.1|27
1667363400000|2022-11-02 04:30:00|13412.1|13407.1|13410.1|13405.1|13414.1|13409.1|13408.1|13403.1|6
1667363700000|2022-11-02 04:35:00|13409.1|13404.1|13409.1|13404.1|13410.1|13405.1|13405.6|13400.6|1
1667364000000|2022-11-02 04:40:00|13408.6|13403.6|13409.1|13404.1|13411.6|13406.6|13408.1|13403.1|7
1667364300000|2022-11-02 04:45:00|13409.6|13404.6|13407.1|13402.1|13412.1|13407.1|13402.6|13397.6|11
1667364600000|2022-11-02 04:50:00|13406.6|13401.6|13411.6|13406.6|13412.1|13407.1|13406.1|13401.1|24
1667364900000|2022-11-02 04:55:00|13411.1|13406.1|13410.1|13405.1|13412.6|13407.6|13409.1|13404.1|10
1667365200000|2022-11-02 05:00:00|13410.6|13405.6|13413.1|13408.1|13421.1|13416.1|13410.6|13405.6|55
1667365500000|2022-11-02 05:05:00|13412.6|13407.6|13400.1|13395.1|13413.1|13408.1|13400.1|13395.1|25
1667365800000|2022-11-02 05:10:00|13402.1|13397.1|13407.1|13402.1|13408.6|13403.6|13401.1|13396.1|20
1667366100000|2022-11-02 05:15:00|13407.6|13402.6|13410.1|13405.1|13412.1|13407.1|13407.6|13402.6|7
1667366400000|2022-11-02 05:20:00|13411.1|13406.1|13413.6|13408.6|13415.1|13410.1|13410.1|13405.1|7
1667366700000|2022-11-02 05:25:00|13413.1|13408.1|13413.1|13408.1|13416.1|13411.1|13410.6|13405.6|6
1667367000000|2022-11-02 05:30:00|13413.6|13408.6|13409.1|13404.1|13414.6|13409.6|13409.1|13404.1|4
1667367300000|2022-11-02 05:35:00|13409.6|13404.6|13414.1|13409.1|13418.1|13413.1|13409.6|13404.6|6
1667367600000|2022-11-02 05:40:00|13414.6|13409.6|13416.1|13411.1|13417.1|13412.1|13413.1|13408.1|8
1667367900000|2022-11-02 05:45:00|13416.6|13411.6|13413.1|13408.1|13418.1|13413.1|13412.6|13407.6|7
1667368200000|2022-11-02 05:50:00|13413.6|13408.6|13411.6|13406.6|13415.1|13410.1|13409.1|13404.1|11
1667368500000|2022-11-02 05:55:00|13411.1|13406.1|13407.1|13402.1|13413.6|13408.6|13403.6|13398.6|31
1667368800000|2022-11-02 06:00:00|13408.1|13403.1|13403.1|13398.1|13408.1|13403.1|13401.1|13396.1|25
1667369100000|2022-11-02 06:05:00|13402.6|13397.6|13401.6|13396.6|13404.1|13399.1|13399.6|13394.6|38
1667369400000|2022-11-02 06:10:00|13401.1|13396.1|13385.6|13380.6|13401.1|13396.1|13379.6|13374.6|243
1667369700000|2022-11-02 06:15:00|13386.6|13381.6|13393.1|13388.1|13394.1|13389.1|13386.6|13381.6|15
1667370000000|2022-11-02 06:20:00|13392.6|13387.6|13385.1|13380.1|13393.1|13388.1|13380.6|13375.6|69
1667370300000|2022-11-02 06:25:00|13385.6|13380.6|13385.1|13380.1|13386.1|13381.1|13381.6|13376.6|13
1667370600000|2022-11-02 06:30:00|13384.6|13379.6|13382.6|13377.6|13391.1|13386.1|13382.6|13377.6|39
1667370900000|2022-11-02 06:35:00|13383.1|13378.1|13376.1|13371.1|13385.1|13380.1|13376.1|13371.1|42
1667371200000|2022-11-02 06:40:00|13376.6|13371.6|13380.1|13375.1|13383.1|13378.1|13375.6|13370.6|27
1667371500000|2022-11-02 06:45:00|13379.6|13374.6|13381.6|13376.6|13382.6|13377.6|13378.1|13373.1|26
1667371800000|2022-11-02 06:50:00|13382.1|13377.1|13376.1|13371.1|13383.1|13378.1|13375.1|13370.1|29
1667372100000|2022-11-02 06:55:00|13376.6|13371.6|13379.1|13374.1|13380.6|13375.6|13376.1|13371.1|30
1667372400000|2022-11-02 07:00:00|13378|13375.2|13378|13375.2|13378|13375.2|13362.5|13359.7|369
1667372700000|2022-11-02 07:05:00|13377.5|13374.7|13374|13371.2|13384.5|13381.7|13370.5|13367.7|171
1667373000000|2022-11-02 07:10:00|13376|13373.2|13368.5|13365.7|13380|13377.2|13368|13365.2|69
1667373300000|2022-11-02 07:15:00|13368|13365.2|13368|13365.2|13371|13368.2|13364.5|13361.7|197
1667373600000|2022-11-02 07:20:00|13368.5|13365.7|13369|13366.2|13372|13369.2|13366|13363.2|53
1667373900000|2022-11-02 07:25:00|13369.5|13366.7|13367.5|13364.7|13372|13369.2|13366.5|13363.7|41
1667374200000|2022-11-02 07:30:00|13367|13364.2|13371.5|13368.7|13372.5|13369.7|13365|13362.2|134
1667374500000|2022-11-02 07:35:00|13372|13369.2|13371|13368.2|13378|13375.2|13369.5|13366.7|124
1667374800000|2022-11-02 07:40:00|13371.5|13368.7|13370.5|13367.7|13376.5|13373.7|13367.5|13364.7|65
1667375100000|2022-11-02 07:45:00|13372|13369.2|13379.5|13376.7|13382|13379.2|13371|13368.2|116
1667375400000|2022-11-02 07:50:00|13379|13376.2|13381|13378.2|13386|13383.2|13378.5|13375.7|151
1667375700000|2022-11-02 07:55:00|13381.5|13378.7|13377|13374.2|13384.5|13381.7|13377|13374.2|125
1667376000000|2022-11-02 08:00:00|13376.3|13374.9|13370.3|13368.9|13384.8|13383.4|13357.3|13355.9|1585
1667376300000|2022-11-02 08:05:00|13370.8|13369.4|13360.8|13359.4|13374.3|13372.9|13356.8|13355.4|559
1667376600000|2022-11-02 08:10:00|13360.3|13358.9|13362.3|13360.9|13376.8|13375.4|13355.8|13354.4|440
1667376900000|2022-11-02 08:15:00|13362.8|13361.4|13385.8|13384.4|13385.8|13384.4|13356.8|13355.4|451
1667377200000|2022-11-02 08:20:00|13386.3|13384.9|13388.8|13387.4|13396.3|13394.9|13385.3|13383.9|611
1667377500000|2022-11-02 08:25:00|13389.3|13387.9|13389.8|13388.4|13401.8|13400.4|13388.3|13386.9|504
1667377800000|2022-11-02 08:30:00|13390.3|13388.9|13376.8|13375.4|13391.3|13389.9|13375.3|13373.9|485
1667378100000|2022-11-02 08:35:00|13376.3|13374.9|13367.3|13365.9|13379.8|13378.4|13365.8|13364.4|677
1667378400000|2022-11-02 08:40:00|13366.7|13365.3|13365.2|13363.8|13374.2|13372.8|13362.7|13361.3|456
1667378700000|2022-11-02 08:45:00|13364.7|13363.3|13354.7|13353.3|13370.2|13368.8|13352.7|13351.3|458
1667379000000|2022-11-02 08:50:00|13354.2|13352.8|13361.2|13359.8|13363.2|13361.8|13351.2|13349.8|507
1667379300000|2022-11-02 08:55:00|13360.2|13358.8|13353.2|13351.8|13363.2|13361.8|13348.2|13346.8|292
1667379600000|2022-11-02 09:00:00|13352.7|13351.3|13344.7|13343.3|13363.2|13361.8|13331.7|13330.3|935
1667379900000|2022-11-02 09:05:00|13345.2|13343.8|13330.7|13329.3|13349.7|13348.3|13321.7|13320.3|846
1667380200000|2022-11-02 09:10:00|13330.2|13328.8|13314.7|13313.3|13331.7|13330.3|13313.7|13312.3|624
1667380500000|2022-11-02 09:15:00|13314.2|13312.8|13318.7|13317.3|13326.2|13324.8|13306.2|13304.8|810
1667380800000|2022-11-02 09:20:00|13319.2|13317.8|13316.7|13315.3|13321.2|13319.8|13311.2|13309.8|395
1667381100000|2022-11-02 09:25:00|13316.2|13314.8|13316.2|13314.8|13325.2|13323.8|13306.7|13305.3|462
1667381400000|2022-11-02 09:30:00|13315.7|13314.3|13324.7|13323.3|13326.2|13324.8|13313.2|13311.8|536
1667381700000|2022-11-02 09:35:00|13324.2|13322.8|13331.2|13329.8|13334.2|13332.8|13324.2|13322.8|534
1667382000000|2022-11-02 09:40:00|13329.7|13328.3|13329.2|13327.8|13333.2|13331.8|13322.7|13321.3|386
1667382300000|2022-11-02 09:45:00|13328.7|13327.3|13331.2|13329.8|13338.7|13337.3|13328.2|13326.8|253
1667382600000|2022-11-02 09:50:00|13330.7|13329.3|13336.2|13334.8|13336.2|13334.8|13330.7|13329.3|141
1667382900000|2022-11-02 09:55:00|13335.7|13334.3|13334.2|13332.8|13340.7|13339.3|13331.2|13329.8|249
1667383200000|2022-11-02 10:00:00|13333.7|13332.3|13332.2|13330.8|13338.2|13336.8|13325.2|13323.8|321
1667383500000|2022-11-02 10:05:00|13331.7|13330.3|13332.7|13331.3|13337.7|13336.3|13327.7|13326.3|244
1667383800000|2022-11-02 10:10:00|13333.2|13331.8|13337.7|13336.3|13340.2|13338.8|13328.2|13326.8|242
1667384100000|2022-11-02 10:15:00|13338.2|13336.8|13343.2|13341.8|13343.7|13342.3|13336.2|13334.8|168
1667384400000|2022-11-02 10:20:00|13343.7|13342.3|13346.2|13344.8|13346.2|13344.8|13339.2|13337.8|211
1667384700000|2022-11-02 10:25:00|13345.7|13344.3|13339.7|13338.3|13348.2|13346.8|13332.2|13330.8|213
1667385000000|2022-11-02 10:30:00|13340.2|13338.8|13327.7|13326.3|13342.7|13341.3|13319.2|13317.8|373
1667385300000|2022-11-02 10:35:00|13328.2|13326.8|13318.7|13317.3|13328.7|13327.3|13314.2|13312.8|286
1667385600000|2022-11-02 10:40:00|13319.2|13317.8|13314.7|13313.3|13320.7|13319.3|13310.7|13309.3|249
1667385900000|2022-11-02 10:45:00|13314.2|13312.8|13306.7|13305.3|13319.2|13317.8|13303.2|13301.8|211
1667386200000|2022-11-02 10:50:00|13306.2|13304.8|13299.2|13297.8|13310.2|13308.8|13296.2|13294.8|447
1667386500000|2022-11-02 10:55:00|13299.7|13298.3|13315.2|13313.8|13316.2|13314.8|13297.7|13296.3|533
1667386800000|2022-11-02 11:00:00|13314.7|13313.3|13318.7|13317.3|13321.2|13319.8|13310.2|13308.8|343
1667387100000|2022-11-02 11:05:00|13319.2|13317.8|13325.2|13323.8|13326.7|13325.3|13313.2|13311.8|291
1667387400000|2022-11-02 11:10:00|13324.2|13322.8|13336.2|13334.8|13336.2|13334.8|13324.2|13322.8|229
1667387700000|2022-11-02 11:15:00|13336.7|13335.3|13343.2|13341.8|13343.2|13341.8|13335.2|13333.8|222
1667388000000|2022-11-02 11:20:00|13342.7|13341.3|13335.2|13333.8|13342.7|13341.3|13330.2|13328.8|295
1667388300000|2022-11-02 11:25:00|13335.7|13334.3|13334.2|13332.8|13336.2|13334.8|13328.2|13326.8|155
1667388600000|2022-11-02 11:30:00|13333.7|13332.3|13337.2|13335.8|13338.2|13336.8|13330.2|13328.8|142
1667388900000|2022-11-02 11:35:00|13336.7|13335.3|13340.7|13339.3|13342.2|13340.8|13334.2|13332.8|262
1667389200000|2022-11-02 11:40:00|13341.2|13339.8|13339.7|13338.3|13347.2|13345.8|13337.7|13336.3|221
1667389500000|2022-11-02 11:45:00|13340.2|13338.8|13341.2|13339.8|13342.2|13340.8|13333.2|13331.8|126
1667389800000|2022-11-02 11:50:00|13341.7|13340.3|13333.2|13331.8|13346.7|13345.3|13328.7|13327.3|187
1667390100000|2022-11-02 11:55:00|13333.7|13332.3|13333.7|13332.3|13337.2|13335.8|13330.2|13328.8|110
1667390400000|2022-11-02 12:00:00|13334.2|13332.8|13334.2|13332.8|13339.2|13337.8|13330.7|13329.3|251
1667390700000|2022-11-02 12:05:00|13333.2|13331.8|13332.2|13330.8|13338.7|13337.3|13332.2|13330.8|217
1667391000000|2022-11-02 12:10:00|13331.7|13330.3|13336.2|13334.8|13338.7|13337.3|13331.2|13329.8|296
1667391300000|2022-11-02 12:15:00|13335.7|13334.3|13318.2|13316.8|13335.7|13334.3|13301.7|13300.3|578
1667391600000|2022-11-02 12:20:00|13317.2|13315.8|13331.7|13330.3|13335.2|13333.8|13316.2|13314.8|281
1667391900000|2022-11-02 12:25:00|13331.2|13329.8|13328.2|13326.8|13333.2|13331.8|13323.7|13322.3|170
1667392200000|2022-11-02 12:30:00|13328.7|13327.3|13342.2|13340.8|13342.7|13341.3|13322.7|13321.3|290
1667392500000|2022-11-02 12:35:00|13341.7|13340.3|13343.7|13342.3|13348.7|13347.3|13339.2|13337.8|200
1667392800000|2022-11-02 12:40:00|13343.4|13342|13303.9|13302.5|13344.9|13343.5|13299.4|13298|1058
1667393100000|2022-11-02 12:45:00|13303.4|13302|13320.4|13319|13320.4|13319|13303.4|13302|471
1667393400000|2022-11-02 12:50:00|13319.9|13318.5|13327.4|13326|13328.9|13327.5|13315.4|13314|228
1667393700000|2022-11-02 12:55:00|13326.9|13325.5|13319.4|13318|13330.9|13329.5|13318.4|13317|283
1667394000000|2022-11-02 13:00:00|13319.9|13318.5|13317.9|13316.5|13319.9|13318.5|13310.9|13309.5|214
1667394300000|2022-11-02 13:05:00|13317.4|13316|13312.4|13311|13318.4|13317|13306.4|13305|141
1667394600000|2022-11-02 13:10:00|13311.9|13310.5|13303.4|13302|13312.4|13311|13294.9|13293.5|227
1667394900000|2022-11-02 13:15:00|13302.9|13301.5|13301.4|13300|13305.9|13304.5|13297.9|13296.5|245
1667395200000|2022-11-02 13:20:00|13300.9|13299.5|13305.4|13304|13308.4|13307|13299.4|13298|206
1667395500000|2022-11-02 13:25:00|13305.9|13304.5|13304.4|13303|13312.4|13311|13303.4|13302|225
1667395800000|2022-11-02 13:30:00|13305.4|13304|13296.9|13295.5|13309.4|13308|13290.9|13289.5|572
1667396100000|2022-11-02 13:35:00|13297.4|13296|13295.9|13294.5|13308.9|13307.5|13289.9|13288.5|325
1667396400000|2022-11-02 13:40:00|13295.4|13294|13302.9|13301.5|13311.9|13310.5|13295.4|13294|323
1667396700000|2022-11-02 13:45:00|13302.4|13301|13303.9|13302.5|13311.4|13310|13292.4|13291|368
1667397000000|2022-11-02 13:50:00|13303.4|13302|13308.9|13307.5|13317.9|13316.5|13301.9|13300.5|349
1667397300000|2022-11-02 13:55:00|13307.9|13306.5|13291.4|13290|13310.9|13309.5|13289.9|13288.5|357
1667397600000|2022-11-02 14:00:00|13290.9|13289.5|13297.4|13296|13305.9|13304.5|13290.9|13289.5|401
1667397900000|2022-11-02 14:05:00|13297.9|13296.5|13299.9|13298.5|13307.4|13306|13295.4|13294|284
1667398200000|2022-11-02 14:10:00|13300.4|13299|13301.9|13300.5|13310.9|13309.5|13298.4|13297|259
1667398500000|2022-11-02 14:15:00|13301.4|13300|13301.9|13300.5|13305.4|13304|13295.9|13294.5|233
1667398800000|2022-11-02 14:20:00|13302.4|13301|13289.4|13288|13303.4|13302|13287.9|13286.5|361
1667399100000|2022-11-02 14:25:00|13288.9|13287.5|13278.9|13277.5|13292.4|13291|13273.9|13272.5|625
1667399400000|2022-11-02 14:30:00|13279.4|13278|13283.4|13282|13287.9|13286.5|13274.9|13273.5|392
1667399700000|2022-11-02 14:35:00|13282.9|13281.5|13285.9|13284.5|13289.9|13288.5|13275.9|13274.5|309
1667400000000|2022-11-02 14:40:00|13285.4|13284|13282.4|13281|13287.9|13286.5|13274.9|13273.5|356
1667400300000|2022-11-02 14:45:00|13282.9|13281.5|13286.9|13285.5|13292.9|13291.5|13281.4|13280|312
1667400600000|2022-11-02 14:50:00|13287.4|13286|13294.4|13293|13296.4|13295|13279.9|13278.5|310
1667400900000|2022-11-02 14:55:00|13293.9|13292.5|13291.9|13290.5|13296.9|13295.5|13289.9|13288.5|347
1667401200000|2022-11-02 15:00:00|13291.4|13290|13295.4|13294|13306.9|13305.5|13291.4|13290|414
1667401500000|2022-11-02 15:05:00|13294.9|13293.5|13291.9|13290.5|13301.9|13300.5|13287.9|13286.5|232
1667401800000|2022-11-02 15:10:00|13291.4|13290|13280.6|13279.2|13293.6|13292.2|13278.1|13276.7|309
1667402100000|2022-11-02 15:15:00|13279.6|13278.2|13279.6|13278.2|13283.6|13282.2|13273.6|13272.2|305
1667402400000|2022-11-02 15:20:00|13280.1|13278.7|13285.1|13283.7|13286.1|13284.7|13270.6|13269.2|330
1667402700000|2022-11-02 15:25:00|13285.6|13284.2|13283.6|13282.2|13287.1|13285.7|13279.1|13277.7|156
1667403000000|2022-11-02 15:30:00|13282.6|13281.2|13280.6|13279.2|13283.6|13282.2|13273.6|13272.2|333
1667403300000|2022-11-02 15:35:00|13280.1|13278.7|13278.1|13276.7|13287.1|13285.7|13276.6|13275.2|294
1667403600000|2022-11-02 15:40:00|13277.6|13276.2|13285.6|13284.2|13289.6|13288.2|13275.1|13273.7|470
1667403900000|2022-11-02 15:45:00|13286.1|13284.7|13290.1|13288.7|13291.1|13289.7|13283.6|13282.2|172
1667404200000|2022-11-02 15:50:00|13290.6|13289.2|13290.1|13288.7|13293.6|13292.2|13286.1|13284.7|161
1667404500000|2022-11-02 15:55:00|13290.6|13289.2|13286.6|13285.2|13294.1|13292.7|13284.1|13282.7|172
1667404800000|2022-11-02 16:00:00|13287.1|13285.7|13286.1|13284.7|13288.1|13286.7|13282.6|13281.2|287
1667405100000|2022-11-02 16:05:00|13286.6|13285.2|13274.6|13273.2|13290.1|13288.7|13266.6|13265.2|467
1667405400000|2022-11-02 16:10:00|13274.1|13272.7|13272.6|13271.2|13276.6|13275.2|13272.6|13271.2|195
1667405700000|2022-11-02 16:15:00|13272.1|13270.7|13265.6|13264.2|13273.6|13272.2|13262.6|13261.2|597
1667406000000|2022-11-02 16:20:00|13266.1|13264.7|13268.1|13266.7|13268.1|13266.7|13264.1|13262.7|493
1667406300000|2022-11-02 16:25:00|13268.6|13267.2|13256.6|13255.2|13270.6|13269.2|13255.6|13254.2|995
1667406600000|2022-11-02 16:30:00|13257.3|13254.5|13256.8|13254|13267.8|13265|13254.3|13251.5|1092
1667406900000|2022-11-02 16:35:00|13257.3|13254.5|13251.8|13249|13260.3|13257.5|13250.8|13248|377
1667407200000|2022-11-02 16:40:00|13251.3|13248.5|13259.3|13256.5|13259.3|13256.5|13250.3|13247.5|221
1667407500000|2022-11-02 16:45:00|13259.8|13257|13261.3|13258.5|13263.8|13261|13257.3|13254.5|142
1667407800000|2022-11-02 16:50:00|13262.3|13259.5|13270.3|13267.5|13271.3|13268.5|13262.3|13259.5|176
1667408100000|2022-11-02 16:55:00|13270.8|13268|13273.3|13270.5|13280.3|13277.5|13269.8|13267|204
1667408400000|2022-11-02 17:00:00|13273.8|13271|13274.8|13272|13277.8|13275|13272.3|13269.5|126
1667408700000|2022-11-02 17:05:00|13275.3|13272.5|13275.3|13272.5|13277.3|13274.5|13272.8|13270|54
1667409000000|2022-11-02 17:10:00|13274.8|13272|13273.8|13271|13280.3|13277.5|13272.3|13269.5|95
1667409300000|2022-11-02 17:15:00|13274.3|13271.5|13278.8|13276|13280.3|13277.5|13273.3|13270.5|46
1667409600000|2022-11-02 17:20:00|13278.3|13275.5|13272.3|13269.5|13280.3|13277.5|13271.3|13268.5|64
1667409900000|2022-11-02 17:25:00|13271.8|13269|13271.8|13269|13273.3|13270.5|13268.3|13265.5|75
1667410200000|2022-11-02 17:30:00|13272.3|13269.5|13269.8|13267|13272.3|13269.5|13267.8|13265|42
1667410500000|2022-11-02 17:35:00|13269.3|13266.5|13281.8|13279|13282.3|13279.5|13267.3|13264.5|92
1667410800000|2022-11-02 17:40:00|13282.3|13279.5|13297.3|13294.5|13300.3|13297.5|13281.8|13279|355
1667411100000|2022-11-02 17:45:00|13297.8|13295|13300.8|13298|13302.3|13299.5|13296.3|13293.5|300
1667411400000|2022-11-02 17:50:00|13301.3|13298.5|13289.8|13287|13305.3|13302.5|13289.3|13286.5|393
1667411700000|2022-11-02 17:55:00|13290.3|13287.5|13281.8|13279|13292.3|13289.5|13274.8|13272|310
1667412000000|2022-11-02 18:00:00|13290.3|13287.5|13339.8|13337|13350.3|13347.5|13269.3|13266.5|1003
1667412300000|2022-11-02 18:05:00|13340.3|13337.5|13341.8|13339|13356.8|13354|13332.8|13330|768
1667412600000|2022-11-02 18:10:00|13341.3|13338.5|13340.3|13337.5|13349.3|13346.5|13324.8|13322|567
1667412900000|2022-11-02 18:15:00|13341.8|13339|13330.8|13328|13348.3|13345.5|13315.3|13312.5|667
1667413200000|2022-11-02 18:20:00|13330.3|13327.5|13330.8|13328|13335.8|13333|13312.8|13310|500
1667413500000|2022-11-02 18:25:00|13331.3|13328.5|13352.8|13350|13353.3|13350.5|13325.8|13323|361
1667413800000|2022-11-02 18:30:00|13352.3|13349.5|13328.8|13326|13359.3|13356.5|13313.3|13310.5|762
1667414100000|2022-11-02 18:35:00|13327.8|13325|13282.8|13280|13358.3|13355.5|13240.8|13238|2353
1667414400000|2022-11-02 18:40:00|13280.8|13278|13301.8|13299|13328.8|13326|13265.8|13263|1993
1667414700000|2022-11-02 18:45:00|13300.8|13298|13282.8|13280|13317.3|13314.5|13276.8|13274|1032
1667415000000|2022-11-02 18:50:00|13281.8|13279|13225.3|13222.5|13290.8|13288|13204.8|13202|1462
1667415300000|2022-11-02 18:55:00|13225.8|13223|13233.8|13231|13244.8|13242|13217.8|13215|588
1667415600000|2022-11-02 19:00:00|13232.8|13230|13235.8|13233|13249.3|13246.5|13225.3|13222.5|583
1667415900000|2022-11-02 19:05:00|13236.3|13233.5|13277.8|13275|13282.3|13279.5|13232.8|13230|472
1667416200000|2022-11-02 19:10:00|13278.3|13275.5|13250.8|13248|13278.3|13275.5|13248.8|13246|411
1667416500000|2022-11-02 19:15:00|13250.3|13247.5|13227.8|13225|13251.8|13249|13227.8|13225|553
1667416800000|2022-11-02 19:20:00|13228.3|13225.5|13213.8|13211|13228.8|13226|13213.3|13210.5|433
1667417100000|2022-11-02 19:25:00|13213.3|13210.5|13191.3|13188.5|13215.8|13213|13173.3|13170.5|527
1667417400000|2022-11-02 19:30:00|13190.8|13188|13178.8|13176|13191.3|13188.5|13169.3|13166.5|371
1667417700000|2022-11-02 19:35:00|13178.3|13175.5|13193.3|13190.5|13195.3|13192.5|13169.8|13167|297
1667418000000|2022-11-02 19:40:00|13193.8|13191|13193.8|13191|13198.3|13195.5|13183.8|13181|196
1667418300000|2022-11-02 19:45:00|13193.3|13190.5|13175.3|13172.5|13193.3|13190.5|13170.3|13167.5|237
1667418600000|2022-11-02 19:50:00|13176.8|13174|13155.8|13153|13176.8|13174|13149.8|13147|240
1667418900000|2022-11-02 19:55:00|13155.3|13152.5|13148.8|13146|13164.8|13162|13148.3|13145.5|397
1667419200000|2022-11-02 20:00:00|13149.3|13146.5|13139.3|13136.5|13149.3|13146.5|13136.8|13134|157
1667419500000|2022-11-02 20:05:00|13138.8|13136|13140.8|13138|13144.3|13141.5|13138.3|13135.5|103
1667419800000|2022-11-02 20:10:00|13141.3|13138.5|13139.8|13137|13144.3|13141.5|13138.8|13136|55
1667420100000|2022-11-02 20:15:00|13140.3|13137.5|13138.8|13136|13140.3|13137.5|13134.3|13131.5|52
1667420400000|2022-11-02 20:20:00|13139.3|13136.5|13143.8|13141|13146.3|13143.5|13138.8|13136|53
1667420700000|2022-11-02 20:25:00|13144.3|13141.5|13144.3|13141.5|13144.8|13142|13141.8|13139|43
1667421000000|2022-11-02 20:30:00|13143.3|13140.5|13147.3|13144.5|13147.3|13144.5|13142.3|13139.5|50
1667421300000|2022-11-02 20:35:00|13147.8|13145|13147.3|13144.5|13148.3|13145.5|13145.3|13142.5|51
1667421600000|2022-11-02 20:40:00|13146.8|13144|13146.8|13144|13147.8|13145|13144.8|13142|26
1667421900000|2022-11-02 20:45:00|13147.3|13144.5|13146.3|13143.5|13147.3|13144.5|13143.3|13140.5|71
1667422200000|2022-11-02 20:50:00|13147.8|13145|13147.8|13145|13148.8|13146|13143.3|13140.5|116
1667422500000|2022-11-02 20:55:00|13147.3|13144.5|13146.8|13144|13147.3|13144.5|13138.3|13135.5|155
1667422800000|2022-11-02 21:00:00|13149.3|13142.3|13148|13141|13150.6|13143.6|13147.2|13140.2|6
1667423100000|2022-11-02 21:05:00|13148.1|13141.1|13146.1|13139.1|13148.1|13141.1|13144.8|13137.8|0
1667423400000|2022-11-02 21:10:00|13146|13139|13145.2|13138.2|13146.7|13139.7|13144.6|13137.6|0
1667423700000|2022-11-02 21:15:00|13145.1|13138.1|13146.6|13139.6|13146.7|13139.7|13145.1|13138.1|0
1667424000000|2022-11-02 21:20:00|13146.5|13139.5|13146.3|13139.3|13147.1|13140.1|13146.1|13139.1|0
1667424300000|2022-11-02 21:25:00|13146.2|13139.2|13147|13140|13147.4|13140.4|13145.9|13138.9|0
1667424600000|2022-11-02 21:30:00|13147.3|13140.3|13148.2|13141.2|13150.2|13143.2|13147.3|13140.3|0
1667424900000|2022-11-02 21:35:00|13148.1|13141.1|13153.6|13146.6|13154.4|13147.4|13147.8|13140.8|0
1667425200000|2022-11-02 21:40:00|13155.3|13148.3|13160.3|13153.3|13162.3|13155.3|13155.3|13148.3|0
1667425500000|2022-11-02 21:45:00|13160.2|13153.2|13161|13154|13162|13155|13158.7|13151.7|0
1667425800000|2022-11-02 21:50:00|13161.3|13154.3|13161.7|13154.7|13162.3|13155.3|13161|13154|0
1667426100000|2022-11-02 21:55:00|13161.5|13154.5|13157.2|13150.2|13161.5|13154.5|13156.8|13149.8|0
1667426400000|2022-11-02 22:00:00|13153.7|13146.7|13135.4|13128.4|13161.4|13154.4|13135.2|13128.2|0
1667426700000|2022-11-02 22:05:00|13135.6|13128.6|13123.2|13116.2|13138|13131|13119.4|13112.4|0
1667427000000|2022-11-02 22:10:00|13123.5|13116.5|13133.9|13126.9|13134.6|13127.6|13123.5|13116.5|0
1667427300000|2022-11-02 22:15:00|13134.2|13127.2|13141.6|13134.6|13143.2|13136.2|13131.7|13124.7|0
1667427600000|2022-11-02 22:20:00|13142.4|13135.4|13139.9|13132.9|13144.6|13137.6|13138|13131|0
1667427900000|2022-11-02 22:25:00|13139.5|13132.5|13137|13130|13140.8|13133.8|13137|13130|0
1667428200000|2022-11-02 22:30:00|13136.6|13129.6|13140.4|13133.4|13141.5|13134.5|13136.3|13129.3|0
1667428500000|2022-11-02 22:35:00|13140.1|13133.1|13140.2|13133.2|13143.9|13136.9|13139.7|13132.7|0
1667428800000|2022-11-02 22:40:00|13139.5|13132.5|13140.5|13133.5|13143.9|13136.9|13138.7|13131.7|0
1667429100000|2022-11-02 22:45:00|13139|13132|13133.8|13126.8|13142.3|13135.3|13130.8|13123.8|0
1667429400000|2022-11-02 22:50:00|13134.5|13127.5|13133.8|13126.8|13139.8|13132.8|13129.8|13122.8|0
1667429700000|2022-11-02 22:55:00|13134.5|13127.5|13133.2|13126.2|13136.7|13129.7|13129.1|13122.1|0
1667430000000|2022-11-02 23:00:00|13132.8|13125.8|13124|13117|13135.8|13128.8|13120.6|13113.6|0
1667430300000|2022-11-02 23:05:00|13124.1|13117.1|13130|13123|13132.4|13125.4|13122.6|13115.6|0
1667430600000|2022-11-02 23:10:00|13129.2|13122.2|13132.1|13125.1|13135.3|13128.3|13128.5|13121.5|0
1667430900000|2022-11-02 23:15:00|13131.7|13124.7|13124.2|13117.2|13132.1|13125.1|13123.6|13116.6|0
1667431200000|2022-11-02 23:20:00|13123.8|13116.8|13119.7|13112.7|13125.6|13118.6|13118.6|13111.6|0
1667431500000|2022-11-02 23:25:00|13119.3|13112.3|13122.6|13115.6|13126.3|13119.3|13117.9|13110.9|0
1667431800000|2022-11-02 23:30:00|13123.3|13116.3|13127.2|13120.2|13130.9|13123.9|13120.4|13113.4|0
1667432100000|2022-11-02 23:35:00|13126.8|13119.8|13125.7|13118.7|13127.2|13120.2|13124.2|13117.2|0
1667432400000|2022-11-02 23:40:00|13126.1|13119.1|13130.3|13123.3|13131.8|13124.8|13123.2|13116.2|0
1667432700000|2022-11-02 23:45:00|13131.1|13124.1|13133.7|13126.7|13134.6|13127.6|13130.2|13123.2|0
1667433000000|2022-11-02 23:50:00|13132.9|13125.9|13130.7|13123.7|13133.6|13126.6|13129.2|13122.2|0
1667433300000|2022-11-02 23:55:00|13131.4|13124.4|13127.7|13120.7|13131.4|13124.4|13127.7|13120.7|0
1667433600000|2022-11-03 00:00:00|13127.3|13120.3|13122.4|13115.4|13130.6|13123.6|13121.7|13114.7|0
1667433900000|2022-11-03 00:05:00|13121.7|13114.7|13123.4|13116.4|13126.3|13119.3|13120.4|13113.4|0
1667434200000|2022-11-03 00:10:00|13123|13116|13130.6|13123.6|13131.3|13124.3|13121.9|13114.9|0
1667434500000|2022-11-03 00:15:00|13130.2|13123.2|13114.9|13109.9|13130.6|13123.6|13107.9|13102.9|79
1667434800000|2022-11-03 00:20:00|13114.4|13109.4|13124.4|13119.4|13124.4|13119.4|13111.9|13106.9|47
1667435100000|2022-11-03 00:25:00|13123.9|13118.9|13129.9|13124.9|13130.4|13125.4|13118.4|13113.4|42
1667435400000|2022-11-03 00:30:00|13129.4|13124.4|13135.9|13130.9|13139.9|13134.9|13127.9|13122.9|44
1667435700000|2022-11-03 00:35:00|13136.4|13131.4|13131.1|13126.1|13136.9|13131.9|13128.9|13123.9|13
1667436000000|2022-11-03 00:40:00|13130.6|13125.6|13130.1|13125.1|13133.6|13128.6|13127.1|13122.1|0
1667436300000|2022-11-03 00:45:00|13129.6|13124.6|13140.6|13135.6|13141.6|13136.6|13128.1|13123.1|15
1667436600000|2022-11-03 00:50:00|13141.1|13136.1|13142.1|13137.1|13145.1|13140.1|13138.1|13133.1|6
1667436900000|2022-11-03 00:55:00|13141.6|13136.6|13145.6|13140.6|13147.1|13142.1|13141.1|13136.1|6
1667437200000|2022-11-03 01:00:00|13146.1|13141.1|13150.1|13145.1|13151.1|13146.1|13139.1|13134.1|18
1667437500000|2022-11-03 01:05:00|13150.6|13145.6|13148.1|13143.1|13151.1|13146.1|13141.1|13136.1|6
1667437800000|2022-11-03 01:10:00|13149.6|13144.6|13149.1|13144.1|13151.6|13146.6|13145.6|13140.6|10
1667438100000|2022-11-03 01:15:00|13148.6|13143.6|13145.6|13140.6|13150.6|13145.6|13143.1|13138.1|12
1667438400000|2022-11-03 01:20:00|13146.6|13141.6|13161.6|13156.6|13163.6|13158.6|13142.1|13137.1|53
1667438700000|2022-11-03 01:25:00|13161.1|13156.1|13160.1|13155.1|13162.6|13157.6|13155.1|13150.1|26
1667439000000|2022-11-03 01:30:00|13159.6|13154.6|13163.1|13158.1|13171.1|13166.1|13157.6|13152.6|40
1667439300000|2022-11-03 01:35:00|13162.6|13157.6|13171.6|13166.6|13172.1|13167.1|13161.6|13156.6|21
1667439600000|2022-11-03 01:40:00|13172.1|13167.1|13172.1|13167.1|13176.6|13171.6|13168.1|13163.1|24
1667439900000|2022-11-03 01:45:00|13172.6|13167.6|13165.1|13160.1|13173.1|13168.1|13165.1|13160.1|20
1667440200000|2022-11-03 01:50:00|13165.6|13160.6|13164.6|13159.6|13166.6|13161.6|13163.1|13158.1|5
1667440500000|2022-11-03 01:55:00|13165.1|13160.1|13159.6|13154.6|13168.1|13163.1|13158.1|13153.1|8
1667440800000|2022-11-03 02:00:00|13160.1|13155.1|13165.1|13160.1|13165.6|13160.6|13158.1|13153.1|31
1667441100000|2022-11-03 02:05:00|13164.6|13159.6|13159.1|13154.1|13165.6|13160.6|13156.1|13151.1|21
1667441400000|2022-11-03 02:10:00|13159.6|13154.6|13165.1|13160.1|13165.6|13160.6|13156.6|13151.6|10
1667441700000|2022-11-03 02:15:00|13165.6|13160.6|13169.6|13164.6|13171.1|13166.1|13165.1|13160.1|12
1667442000000|2022-11-03 02:20:00|13169.1|13164.1|13175.1|13170.1|13176.1|13171.1|13168.1|13163.1|16
1667442300000|2022-11-03 02:25:00|13174.6|13169.6|13171.1|13166.1|13174.6|13169.6|13171.1|13166.1|3
1667442600000|2022-11-03 02:30:00|13171.6|13166.6|13173.1|13168.1|13175.1|13170.1|13169.1|13164.1|11
1667442900000|2022-11-03 02:35:00|13173.6|13168.6|13175.1|13170.1|13176.6|13171.6|13171.6|13166.6|11
1667443200000|2022-11-03 02:40:00|13175.6|13170.6|13170.6|13165.6|13177.1|13172.1|13168.1|13163.1|43
1667443500000|2022-11-03 02:45:00|13171.1|13166.1|13173.1|13168.1|13175.1|13170.1|13171.1|13166.1|48
1667443800000|2022-11-03 02:50:00|13173.6|13168.6|13169.6|13164.6|13176.6|13171.6|13167.6|13162.6|10
1667444100000|2022-11-03 02:55:00|13170.6|13165.6|13167.1|13162.1|13174.1|13169.1|13166.1|13161.1|12
1667444400000|2022-11-03 03:00:00|13167.6|13162.6|13173.1|13168.1|13174.6|13169.6|13167.6|13162.6|11
1667444700000|2022-11-03 03:05:00|13173.6|13168.6|13179.1|13174.1|13183.6|13178.6|13173.6|13168.6|27
1667445000000|2022-11-03 03:10:00|13178.6|13173.6|13179.1|13174.1|13180.6|13175.6|13175.1|13170.1|12
1667445300000|2022-11-03 03:15:00|13178.6|13173.6|13174.1|13169.1|13179.1|13174.1|13173.1|13168.1|6
1667445600000|2022-11-03 03:20:00|13174.6|13169.6|13173.6|13168.6|13176.1|13171.1|13171.1|13166.1|4
1667445900000|2022-11-03 03:25:00|13174.1|13169.1|13171.1|13166.1|13175.6|13170.6|13168.1|13163.1|7
1667446200000|2022-11-03 03:30:00|13171.6|13166.6|13166.1|13161.1|13171.6|13166.6|13164.6|13159.6|35
1667446500000|2022-11-03 03:35:00|13166.6|13161.6|13165.1|13160.1|13170.1|13165.1|13165.1|13160.1|1
1667446800000|2022-11-03 03:40:00|13165.6|13160.6|13173.1|13168.1|13173.1|13168.1|13165.6|13160.6|20
1667447100000|2022-11-03 03:45:00|13173.6|13168.6|13173.6|13168.6|13174.6|13169.6|13170.1|13165.1|7
1667447400000|2022-11-03 03:50:00|13174.1|13169.1|13174.1|13169.1|13174.1|13169.1|13169.1|13164.1|12
1667447700000|2022-11-03 03:55:00|13173.6|13168.6|13180.1|13175.1|13182.1|13177.1|13173.6|13168.6|14
1667448000000|2022-11-03 04:00:00|13180.6|13175.6|13180.1|13175.1|13185.1|13180.1|13179.1|13174.1|20
1667448300000|2022-11-03 04:05:00|13179.6|13174.6|13182.1|13177.1|13183.1|13178.1|13178.1|13173.1|3
1667448600000|2022-11-03 04:10:00|13181.6|13176.6|13183.1|13178.1|13185.1|13180.1|13180.6|13175.6|10
1667448900000|2022-11-03 04:15:00|13183.6|13178.6|13178.1|13173.1|13184.6|13179.6|13177.6|13172.6|7
1667449200000|2022-11-03 04:20:00|13178.6|13173.6|13180.1|13175.1|13182.6|13177.6|13178.1|13173.1|2
1667449500000|2022-11-03 04:25:00|13180.6|13175.6|13179.6|13174.6|13180.6|13175.6|13178.1|13173.1|8
1667449800000|2022-11-03 04:30:00|13180.1|13175.1|13185.1|13180.1|13185.1|13180.1|13179.1|13174.1|12
1667450100000|2022-11-03 04:35:00|13184.1|13179.1|13182.1|13177.1|13186.1|13181.1|13181.1|13176.1|8
1667450400000|2022-11-03 04:40:00|13182.6|13177.6|13183.1|13178.1|13184.1|13179.1|13178.6|13173.6|16
1667450700000|2022-11-03 04:45:00|13183.6|13178.6|13183.1|13178.1|13184.1|13179.1|13180.6|13175.6|9
1667451000000|2022-11-03 04:50:00|13182.6|13177.6|13180.1|13175.1|13184.1|13179.1|13178.6|13173.6|10
1667451300000|2022-11-03 04:55:00|13179.6|13174.6|13183.1|13178.1|13185.1|13180.1|13179.6|13174.6|13
1667451600000|2022-11-03 05:00:00|13183.6|13178.6|13185.1|13180.1|13187.6|13182.6|13180.1|13175.1|22
1667451900000|2022-11-03 05:05:00|13185.6|13180.6|13192.1|13187.1|13194.1|13189.1|13185.1|13180.1|19
1667452200000|2022-11-03 05:10:00|13191.6|13186.6|13191.1|13186.1|13194.1|13189.1|13188.1|13183.1|20
1667452500000|2022-11-03 05:15:00|13191.6|13186.6|13199.1|13194.1|13200.6|13195.6|13188.1|13183.1|30
1667452800000|2022-11-03 05:20:00|13198.6|13193.6|13194.1|13189.1|13199.1|13194.1|13194.1|13189.1|18
1667453100000|2022-11-03 05:25:00|13193.1|13188.1|13190.1|13185.1|13196.1|13191.1|13189.1|13184.1|70
1667453400000|2022-11-03 05:30:00|13190.6|13185.6|13188.1|13183.1|13195.1|13190.1|13188.1|13183.1|19
1667453700000|2022-11-03 05:35:00|13187.6|13182.6|13182.1|13177.1|13189.1|13184.1|13181.6|13176.6|14
1667454000000|2022-11-03 05:40:00|13181.6|13176.6|13184.1|13179.1|13187.1|13182.1|13180.1|13175.1|19
1667454300000|2022-11-03 05:45:00|13183.6|13178.6|13185.1|13180.1|13186.1|13181.1|13179.6|13174.6|16
1667454600000|2022-11-03 05:50:00|13184.6|13179.6|13181.6|13176.6|13185.1|13180.1|13181.1|13176.1|7
1667454900000|2022-11-03 05:55:00|13181.1|13176.1|13181.6|13176.6|13184.1|13179.1|13179.6|13174.6|25
1667455200000|2022-11-03 06:00:00|13181.1|13176.1|13177.1|13172.1|13182.1|13177.1|13177.1|13172.1|35
1667455500000|2022-11-03 06:05:00|13177.6|13172.6|13168.1|13163.1|13179.1|13174.1|13167.6|13162.6|68
1667455800000|2022-11-03 06:10:00|13167.6|13162.6|13162.1|13157.1|13168.1|13163.1|13154.6|13149.6|74
1667456100000|2022-11-03 06:15:00|13162.6|13157.6|13161.1|13156.1|13166.1|13161.1|13160.1|13155.1|32
1667456400000|2022-11-03 06:20:00|13161.6|13156.6|13156.1|13151.1|13162.6|13157.6|13155.1|13150.1|39
1667456700000|2022-11-03 06:25:00|13157.6|13152.6|13158.1|13153.1|13162.6|13157.6|13154.1|13149.1|65
1667457000000|2022-11-03 06:30:00|13158.6|13153.6|13163.1|13158.1|13164.6|13159.6|13157.1|13152.1|34
1667457300000|2022-11-03 06:35:00|13163.6|13158.6|13162.1|13157.1|13166.1|13161.1|13161.1|13156.1|45
1667457600000|2022-11-03 06:40:00|13161.6|13156.6|13168.1|13163.1|13169.1|13164.1|13161.6|13156.6|37
1667457900000|2022-11-03 06:45:00|13167.6|13162.6|13167.1|13162.1|13169.1|13164.1|13165.6|13160.6|15
1667458200000|2022-11-03 06:50:00|13166.6|13161.6|13166.6|13161.6|13169.1|13164.1|13164.6|13159.6|35
1667458500000|2022-11-03 06:55:00|13165.1|13160.1|13159.6|13154.6|13166.6|13161.6|13158.6|13153.6|50
1667458800000|2022-11-03 07:00:00|13158.5|13155.7|13143|13140.2|13176.5|13173.7|13142.5|13139.7|418
1667459100000|2022-11-03 07:05:00|13142.5|13139.7|13163.5|13160.7|13171.5|13168.7|13141|13138.2|376
1667459400000|2022-11-03 07:10:00|13162.5|13159.7|13167|13164.2|13176|13173.2|13157|13154.2|260
1667459700000|2022-11-03 07:15:00|13167.5|13164.7|13159|13156.2|13169.5|13166.7|13152.5|13149.7|303
1667460000000|2022-11-03 07:20:00|13159.5|13156.7|13143.5|13140.7|13159.5|13156.7|13134|13131.2|590
1667460300000|2022-11-03 07:25:00|13143|13140.2|13137.5|13134.7|13144|13141.2|13128.5|13125.7|170
1667460600000|2022-11-03 07:30:00|13138|13135.2|13136|13133.2|13149.5|13146.7|13131.5|13128.7|371
1667460900000|2022-11-03 07:35:00|13135.5|13132.7|13148|13145.2|13151.5|13148.7|13134.5|13131.7|228
1667461200000|2022-11-03 07:40:00|13147.5|13144.7|13137|13134.2|13154|13151.2|13134.5|13131.7|254
1667461500000|2022-11-03 07:45:00|13136.5|13133.7|13135.5|13132.7|13139.5|13136.7|13129.5|13126.7|276
1667461800000|2022-11-03 07:50:00|13135|13132.2|13125.5|13122.7|13138.5|13135.7|13120.5|13117.7|346
1667462100000|2022-11-03 07:55:00|13126|13123.2|13153|13150.2|13158|13155.2|13125.5|13122.7|513
1667462400000|2022-11-03 08:00:00|13152.3|13150.9|13158.8|13157.4|13163.3|13161.9|13123.8|13122.4|1962
1667462700000|2022-11-03 08:05:00|13158.3|13156.9|13191.8|13190.4|13191.8|13190.4|13153.3|13151.9|1229
1667463000000|2022-11-03 08:10:00|13192.3|13190.9|13186.3|13184.9|13196.3|13194.9|13167.3|13165.9|1381
1667463300000|2022-11-03 08:15:00|13185.8|13184.4|13157.8|13156.4|13188.8|13187.4|13152.3|13150.9|883
1667463600000|2022-11-03 08:20:00|13158.3|13156.9|13128.3|13126.9|13160.3|13158.9|13127.3|13125.9|1033
1667463900000|2022-11-03 08:25:00|13127.8|13126.4|13125.3|13123.9|13136.8|13135.4|13113.3|13111.9|979
1667464200000|2022-11-03 08:30:00|13124.8|13123.4|13131.8|13130.4|13136.3|13134.9|13118.8|13117.4|909
1667464500000|2022-11-03 08:35:00|13131.3|13129.9|13123.3|13121.9|13144.3|13142.9|13117.8|13116.4|627
1667464800000|2022-11-03 08:40:00|13122.8|13121.4|13144.8|13143.4|13155.3|13153.9|13122.3|13120.9|589
1667465100000|2022-11-03 08:45:00|13145.3|13143.9|13144.3|13142.9|13152.8|13151.4|13139.8|13138.4|361
1667465400000|2022-11-03 08:50:00|13144.8|13143.4|13141.3|13139.9|13154.3|13152.9|13136.8|13135.4|410
1667465700000|2022-11-03 08:55:00|13141.8|13140.4|13163.3|13161.9|13167.3|13165.9|13137.8|13136.4|307
1667466000000|2022-11-03 09:00:00|13162.8|13161.4|13177.8|13176.4|13191.8|13190.4|13158.8|13157.4|1297
1667466300000|2022-11-03 09:05:00|13176.8|13175.4|13179.3|13177.9|13190.3|13188.9|13174.3|13172.9|605
1667466600000|2022-11-03 09:10:00|13179.8|13178.4|13167.8|13166.4|13182.3|13180.9|13161.8|13160.4|491
1667466900000|2022-11-03 09:15:00|13168.3|13166.9|13156.3|13154.9|13169.8|13168.4|13149.8|13148.4|466
1667467200000|2022-11-03 09:20:00|13156.8|13155.4|13168.8|13167.4|13171.8|13170.4|13144.8|13143.4|460
1667467500000|2022-11-03 09:25:00|13168.3|13166.9|13169.3|13167.9|13177.8|13176.4|13162.8|13161.4|151
1667467800000|2022-11-03 09:30:00|13169.8|13168.4|13171.3|13169.9|13172.8|13171.4|13162.8|13161.4|248
1667468100000|2022-11-03 09:35:00|13170.8|13169.4|13169.3|13167.9|13171.8|13170.4|13162.8|13161.4|131
1667468400000|2022-11-03 09:40:00|13169.8|13168.4|13156.3|13154.9|13170.3|13168.9|13155.8|13154.4|194
1667468700000|2022-11-03 09:45:00|13155.8|13154.4|13155.3|13153.9|13161.8|13160.4|13151.8|13150.4|267
1667469000000|2022-11-03 09:50:00|13154.8|13153.4|13150.8|13149.4|13160.8|13159.4|13146.8|13145.4|183
1667469300000|2022-11-03 09:55:00|13149.8|13148.4|13166.8|13165.4|13167.8|13166.4|13149.8|13148.4|329
1667469600000|2022-11-03 10:00:00|13166.3|13164.9|13168.8|13167.4|13173.3|13171.9|13163.8|13162.4|226
1667469900000|2022-11-03 10:05:00|13168.3|13166.9|13159.3|13157.9|13168.8|13167.4|13155.3|13153.9|328
1667470200000|2022-11-03 10:10:00|13159.8|13158.4|13156.3|13154.9|13170.3|13168.9|13154.8|13153.4|262
1667470500000|2022-11-03 10:15:00|13155.8|13154.4|13141.8|13140.4|13156.3|13154.9|13131.3|13129.9|499
1667470800000|2022-11-03 10:20:00|13141.3|13139.9|13141.3|13139.9|13142.8|13141.4|13135.3|13133.9|221
1667471100000|2022-11-03 10:25:00|13140.8|13139.4|13128.3|13126.9|13149.3|13147.9|13124.8|13123.4|421
1667471400000|2022-11-03 10:30:00|13127.8|13126.4|13113.3|13111.9|13130.8|13129.4|13111.3|13109.9|545
1667471700000|2022-11-03 10:35:00|13112.8|13111.4|13112.3|13110.9|13124.8|13123.4|13109.8|13108.4|389
1667472000000|2022-11-03 10:40:00|13112.8|13111.4|13102.3|13100.9|13113.8|13112.4|13097.3|13095.9|493
1667472300000|2022-11-03 10:45:00|13101.8|13100.4|13100.8|13099.4|13106.8|13105.4|13096.8|13095.4|349
1667472600000|2022-11-03 10:50:00|13100.3|13098.9|13102.8|13101.4|13109.3|13107.9|13098.8|13097.4|482
1667472900000|2022-11-03 10:55:00|13102.3|13100.9|13118.8|13117.4|13122.3|13120.9|13099.8|13098.4|501
1667473200000|2022-11-03 11:00:00|13119.3|13117.9|13106.8|13105.4|13119.8|13118.4|13101.8|13100.4|269
1667473500000|2022-11-03 11:05:00|13106.3|13104.9|13111.8|13110.4|13118.3|13116.9|13105.3|13103.9|232
1667473800000|2022-11-03 11:10:00|13112.3|13110.9|13106.8|13105.4|13118.3|13116.9|13101.3|13099.9|211
1667474100000|2022-11-03 11:15:00|13107.3|13105.9|13108.3|13106.9|13114.8|13113.4|13106.3|13104.9|155
1667474400000|2022-11-03 11:20:00|13108.8|13107.4|13112.8|13111.4|13113.3|13111.9|13106.3|13104.9|156
1667474700000|2022-11-03 11:25:00|13113.8|13112.4|13117.8|13116.4|13121.8|13120.4|13112.3|13110.9|218
1667475000000|2022-11-03 11:30:00|13117.3|13115.9|13111.8|13110.4|13123.3|13121.9|13111.8|13110.4|272
1667475300000|2022-11-03 11:35:00|13111.3|13109.9|13098.8|13097.4|13111.8|13110.4|13095.8|13094.4|290
1667475600000|2022-11-03 11:40:00|13099.3|13097.9|13089.5|13088.1|13101.8|13100.4|13085.5|13084.1|425
1667475900000|2022-11-03 11:45:00|13090|13088.6|13092.5|13091.1|13097|13095.6|13089.5|13088.1|253
1667476200000|2022-11-03 11:50:00|13092|13090.6|13093|13091.6|13097|13095.6|13090.5|13089.1|224
1667476500000|2022-11-03 11:55:00|13092.5|13091.1|13080|13078.6|13092.5|13091.1|13080|13078.6|338
1667476800000|2022-11-03 12:00:00|13079.5|13078.1|13107|13105.6|13108|13106.6|13072|13070.6|1097
1667477100000|2022-11-03 12:05:00|13106.5|13105.1|13106|13104.6|13127.5|13126.1|13104|13102.6|552
1667477400000|2022-11-03 12:10:00|13105.5|13104.1|13092.5|13091.1|13109|13107.6|13085|13083.6|388
1667477700000|2022-11-03 12:15:00|13093|13091.6|13085|13083.6|13097|13095.6|13084.5|13083.1|218
1667478000000|2022-11-03 12:20:00|13084.5|13083.1|13074|13072.6|13084.5|13083.1|13069.5|13068.1|339
1667478300000|2022-11-03 12:25:00|13073.5|13072.1|13065.5|13064.1|13074|13072.6|13062.5|13061.1|365
1667478600000|2022-11-03 12:30:00|13065|13063.6|13061|13059.6|13065|13063.6|13046|13044.6|956
1667478900000|2022-11-03 12:35:00|13060.5|13059.1|13028|13026.6|13062|13060.6|13027.5|13026.1|947
1667479200000|2022-11-03 12:40:00|13029|13027.6|13039|13037.6|13048.5|13047.1|13028.5|13027.1|654
1667479500000|2022-11-03 12:45:00|13038.5|13037.1|13030|13028.6|13038.5|13037.1|13024|13022.6|406
1667479800000|2022-11-03 12:50:00|13029.5|13028.1|13036|13034.6|13046|13044.6|13029.5|13028.1|414
1667480100000|2022-11-03 12:55:00|13035.5|13034.1|13024.5|13023.1|13041.5|13040.1|13020.5|13019.1|515
1667480400000|2022-11-03 13:00:00|13024|13022.6|13029|13027.6|13037.5|13036.1|13021.5|13020.1|518
1667480700000|2022-11-03 13:05:00|13028.5|13027.1|13043|13041.6|13045|13043.6|13025.5|13024.1|476
1667481000000|2022-11-03 13:10:00|13043.5|13042.1|13049|13047.6|13053.5|13052.1|13042.5|13041.1|418
1667481300000|2022-11-03 13:15:00|13049.5|13048.1|13038|13036.6|13050.5|13049.1|13035.5|13034.1|346
1667481600000|2022-11-03 13:20:00|13038.5|13037.1|13051.5|13050.1|13052.5|13051.1|13035.5|13034.1|326
1667481900000|2022-11-03 13:25:00|13051|13049.6|13045|13043.6|13055.5|13054.1|13040.5|13039.1|512
1667482200000|2022-11-03 13:30:00|13045.5|13044.1|13067.5|13066.1|13078.5|13077.1|13038|13036.6|990
1667482500000|2022-11-03 13:35:00|13068|13066.6|13072.5|13071.1|13080|13078.6|13054.5|13053.1|619
1667482800000|2022-11-03 13:40:00|13072|13070.6|13075.5|13074.1|13089.5|13088.1|13068.5|13067.1|837
1667483100000|2022-11-03 13:45:00|13075|13073.6|13066.5|13065.1|13086|13084.6|13050.5|13049.1|964
1667483400000|2022-11-03 13:50:00|13067|13065.6|13042|13040.6|13070.5|13069.1|13040.5|13039.1|576
1667483700000|2022-11-03 13:55:00|13041.5|13040.1|13046|13044.6|13052.5|13051.1|13038.5|13037.1|472
1667484000000|2022-11-03 14:00:00|13054.5|13053.1|13082|13080.6|13090|13088.6|13034|13032.6|1228
1667484300000|2022-11-03 14:05:00|13081.5|13080.1|13070|13068.6|13088.5|13087.1|13062|13060.6|645
1667484600000|2022-11-03 14:10:00|13070.5|13069.1|13105|13103.6|13105|13103.6|13066.5|13065.1|650
1667484900000|2022-11-03 14:15:00|13106.5|13105.1|13100.5|13099.1|13123.5|13122.1|13093.5|13092.1|1094
1667485200000|2022-11-03 14:20:00|13101|13099.6|13094|13092.6|13113.5|13112.1|13090.5|13089.1|521
1667485500000|2022-11-03 14:25:00|13094.5|13093.1|13112.5|13111.1|13120.5|13119.1|13094|13092.6|525
1667485800000|2022-11-03 14:30:00|13113|13111.6|13089.5|13088.1|13113.5|13112.1|13088.5|13087.1|503
1667486100000|2022-11-03 14:35:00|13090|13088.6|13091.5|13090.1|13099.5|13098.1|13084|13082.6|628
1667486400000|2022-11-03 14:40:00|13091|13089.6|13109.5|13108.1|13114|13112.6|13089.5|13088.1|394
1667486700000|2022-11-03 14:45:00|13110|13108.6|13124.5|13123.1|13128|13126.6|13110|13108.6|432
1667487000000|2022-11-03 14:50:00|13125.5|13124.1|13118|13116.6|13130.5|13129.1|13116.5|13115.1|414
1667487300000|2022-11-03 14:55:00|13118.5|13117.1|13131|13129.6|13135.5|13134.1|13115.5|13114.1|527
1667487600000|2022-11-03 15:00:00|13130.5|13129.1|13128.5|13127.1|13141.5|13140.1|13122|13120.6|457
1667487900000|2022-11-03 15:05:00|13128|13126.6|13125.5|13124.1|13133.5|13132.1|13120.5|13119.1|293
1667488200000|2022-11-03 15:10:00|13124.7|13123.3|13114.2|13112.8|13135.2|13133.8|13112.7|13111.3|484
1667488500000|2022-11-03 15:15:00|13114.7|13113.3|13119.7|13118.3|13123.7|13122.3|13110.2|13108.8|348
1667488800000|2022-11-03 15:20:00|13119.2|13117.8|13109.7|13108.3|13132.2|13130.8|13107.7|13106.3|342
1667489100000|2022-11-03 15:25:00|13110.2|13108.8|13104.2|13102.8|13119.7|13118.3|13102.2|13100.8|388
1667489400000|2022-11-03 15:30:00|13104.7|13103.3|13094.7|13093.3|13108.2|13106.8|13089.7|13088.3|443
1667489700000|2022-11-03 15:35:00|13095.2|13093.8|13116.2|13114.8|13117.7|13116.3|13094.2|13092.8|461
1667490000000|2022-11-03 15:40:00|13115.7|13114.3|13108.2|13106.8|13117.7|13116.3|13106.2|13104.8|302
1667490300000|2022-11-03 15:45:00|13107.7|13106.3|13099.2|13097.8|13122.7|13121.3|13097.7|13096.3|408
1667490600000|2022-11-03 15:50:00|13099.7|13098.3|13097.7|13096.3|13102.7|13101.3|13093.7|13092.3|397
1667490900000|2022-11-03 15:55:00|13097.2|13095.8|13097.2|13095.8|13101.7|13100.3|13091.7|13090.3|301
1667491200000|2022-11-03 16:00:00|13098.2|13096.8|13114.2|13112.8|13116.7|13115.3|13094.7|13093.3|480
1667491500000|2022-11-03 16:05:00|13113.7|13112.3|13113.7|13112.3|13123.2|13121.8|13109.7|13108.3|339
1667491800000|2022-11-03 16:10:00|13114.2|13112.8|13122.2|13120.8|13124.7|13123.3|13110.2|13108.8|390
1667492100000|2022-11-03 16:15:00|13121.7|13120.3|13132.2|13130.8|13136.7|13135.3|13120.7|13119.3|466
1667492400000|2022-11-03 16:20:00|13132.7|13131.3|13124.7|13123.3|13133.7|13132.3|13121.7|13120.3|555
1667492700000|2022-11-03 16:25:00|13125.2|13123.8|13131.2|13129.8|13139.2|13137.8|13123.2|13121.8|969
1667493000000|2022-11-03 16:30:00|13131.9|13129.1|13133.9|13131.1|13142.4|13139.6|13129.9|13127.1|1039
1667493300000|2022-11-03 16:35:00|13134.4|13131.6|13122.9|13120.1|13135.4|13132.6|13121.4|13118.6|548
1667493600000|2022-11-03 16:40:00|13123.4|13120.6|13139.9|13137.1|13141.9|13139.1|13119.4|13116.6|316
1667493900000|2022-11-03 16:45:00|13140.4|13137.6|13135.4|13132.6|13142.4|13139.6|13135.4|13132.6|153
1667494200000|2022-11-03 16:50:00|13135.9|13133.1|13146.9|13144.1|13149.9|13147.1|13135.4|13132.6|245
1667494500000|2022-11-03 16:55:00|13147.4|13144.6|13143.4|13140.6|13150.4|13147.6|13141.4|13138.6|148
1667494800000|2022-11-03 17:00:00|13142.9|13140.1|13139.4|13136.6|13147.9|13145.1|13136.4|13133.6|135
1667495100000|2022-11-03 17:05:00|13138.9|13136.1|13137.4|13134.6|13139.4|13136.6|13128.4|13125.6|164
1667495400000|2022-11-03 17:10:00|13136.9|13134.1|13138.9|13136.1|13139.4|13136.6|13130.9|13128.1|134
1667495700000|2022-11-03 17:15:00|13139.4|13136.6|13142.4|13139.6|13149.4|13146.6|13138.4|13135.6|192
1667496000000|2022-11-03 17:20:00|13142.9|13140.1|13136.4|13133.6|13143.4|13140.6|13132.4|13129.6|130
1667496300000|2022-11-03 17:25:00|13136.9|13134.1|13139.4|13136.6|13139.9|13137.1|13132.9|13130.1|96
1667496600000|2022-11-03 17:30:00|13138.9|13136.1|13133.4|13130.6|13142.4|13139.6|13131.4|13128.6|113
1667496900000|2022-11-03 17:35:00|13132.9|13130.1|13141.9|13139.1|13143.4|13140.6|13130.4|13127.6|149
1667497200000|2022-11-03 17:40:00|13142.4|13139.6|13131.9|13129.1|13145.4|13142.6|13130.4|13127.6|151
1667497500000|2022-11-03 17:45:00|13131.4|13128.6|13133.4|13130.6|13137.4|13134.6|13129.4|13126.6|73
1667497800000|2022-11-03 17:50:00|13132.9|13130.1|13132.4|13129.6|13133.9|13131.1|13125.9|13123.1|95
1667498100000|2022-11-03 17:55:00|13132.9|13130.1|13123.4|13120.6|13133.4|13130.6|13122.4|13119.6|58
1667498400000|2022-11-03 18:00:00|13123.9|13121.1|13120.9|13118.1|13129.4|13126.6|13118.4|13115.6|149
1667498700000|2022-11-03 18:05:00|13121.4|13118.6|13125.9|13123.1|13130.4|13127.6|13119.9|13117.1|139
1667499000000|2022-11-03 18:10:00|13125.4|13122.6|13120.9|13118.1|13126.9|13124.1|13115.4|13112.6|74
1667499300000|2022-11-03 18:15:00|13121.4|13118.6|13128.9|13126.1|13129.4|13126.6|13120.4|13117.6|87
1667499600000|2022-11-03 18:20:00|13129.4|13126.6|13137.4|13134.6|13139.4|13136.6|13128.4|13125.6|134
1667499900000|2022-11-03 18:25:00|13136.9|13134.1|13140.4|13137.6|13143.4|13140.6|13135.4|13132.6|100
1667500200000|2022-11-03 18:30:00|13141.4|13138.6|13138.4|13135.6|13147.4|13144.6|13136.9|13134.1|91
1667500500000|2022-11-03 18:35:00|13138.9|13136.1|13133.9|13131.1|13141.4|13138.6|13127.4|13124.6|141
1667500800000|2022-11-03 18:40:00|13134.4|13131.6|13129.4|13126.6|13136.4|13133.6|13127.4|13124.6|76
1667501100000|2022-11-03 18:45:00|13129.9|13127.1|13139.9|13137.1|13141.4|13138.6|13129.4|13126.6|116
1667501400000|2022-11-03 18:50:00|13140.4|13137.6|13137.4|13134.6|13141.4|13138.6|13135.4|13132.6|50
1667501700000|2022-11-03 18:55:00|13137.9|13135.1|13141.9|13139.1|13144.4|13141.6|13133.9|13131.1|103
1667502000000|2022-11-03 19:00:00|13142.4|13139.6|13138.4|13135.6|13143.4|13140.6|13136.4|13133.6|73
1667502300000|2022-11-03 19:05:00|13138.9|13136.1|13130.4|13127.6|13139.4|13136.6|13128.4|13125.6|129
1667502600000|2022-11-03 19:10:00|13130.9|13128.1|13132.4|13129.6|13137.9|13135.1|13128.9|13126.1|70
1667502900000|2022-11-03 19:15:00|13131.9|13129.1|13136.9|13134.1|13136.9|13134.1|13131.4|13128.6|67
1667503200000|2022-11-03 19:20:00|13136.4|13133.6|13141.4|13138.6|13143.4|13140.6|13136.4|13133.6|56
1667503500000|2022-11-03 19:25:00|13141.9|13139.1|13145.4|13142.6|13145.4|13142.6|13139.9|13137.1|111
1667503800000|2022-11-03 19:30:00|13144.9|13142.1|13148.9|13146.1|13150.4|13147.6|13142.9|13140.1|114
1667504100000|2022-11-03 19:35:00|13149.4|13146.6|13139.4|13136.6|13150.4|13147.6|13137.4|13134.6|76
1667504400000|2022-11-03 19:40:00|13139.9|13137.1|13135.4|13132.6|13142.4|13139.6|13133.9|13131.1|90
1667504700000|2022-11-03 19:45:00|13134.9|13132.1|13130.4|13127.6|13136.9|13134.1|13128.4|13125.6|154
1667505000000|2022-11-03 19:50:00|13130.9|13128.1|13119.4|13116.6|13132.4|13129.6|13116.4|13113.6|174
1667505300000|2022-11-03 19:55:00|13119.9|13117.1|13106.9|13104.1|13119.9|13117.1|13101.4|13098.6|286
1667505600000|2022-11-03 20:00:00|13108.9|13106.1|13110.9|13108.1|13111.4|13108.6|13107.4|13104.6|95
1667505900000|2022-11-03 20:05:00|13110.4|13107.6|13118.4|13115.6|13118.4|13115.6|13109.9|13107.1|39
1667506200000|2022-11-03 20:10:00|13118.9|13116.1|13123.9|13121.1|13124.9|13122.1|13116.4|13113.6|62
1667506500000|2022-11-03 20:15:00|13124.4|13121.6|13122.9|13120.1|13124.4|13121.6|13119.4|13116.6|47
1667506800000|2022-11-03 20:20:00|13122.4|13119.6|13120.4|13117.6|13123.4|13120.6|13118.4|13115.6|44
1667507100000|2022-11-03 20:25:00|13119.9|13117.1|13120.4|13117.6|13122.4|13119.6|13119.4|13116.6|45
1667507400000|2022-11-03 20:30:00|13119.9|13117.1|13119.4|13116.6|13121.4|13118.6|13119.4|13116.6|23
1667507700000|2022-11-03 20:35:00|13119.9|13117.1|13121.4|13118.6|13121.4|13118.6|13119.4|13116.6|11
1667508000000|2022-11-03 20:40:00|13120.9|13118.1|13121.4|13118.6|13123.4|13120.6|13120.4|13117.6|32
1667508300000|2022-11-03 20:45:00|13121.9|13119.1|13126.4|13123.6|13126.4|13123.6|13121.9|13119.1|62
1667508600000|2022-11-03 20:50:00|13128.4|13125.6|13125.4|13122.6|13129.4|13126.6|13125.4|13122.6|115
1667508900000|2022-11-03 20:55:00|13125.9|13123.1|13129.4|13126.6|13129.9|13127.1|13121.4|13118.6|58
1667509200000|2022-11-03 21:00:00|13132.5|13125.5|13132.7|13125.7|13133.8|13126.8|13131|13124|3
1667509500000|2022-11-03 21:05:00|13132.6|13125.6|13130|13123|13132.6|13125.6|13129.6|13122.6|0
1667509800000|2022-11-03 21:10:00|13129.3|13122.3|13129.8|13122.8|13130.5|13123.5|13129.3|13122.3|0
1667510100000|2022-11-03 21:15:00|13129.3|13122.3|13129.9|13122.9|13130.1|13123.1|13129.3|13122.3|0
1667510400000|2022-11-03 21:20:00|13130.1|13123.1|13130.7|13123.7|13131|13124|13130.1|13123.1|0
1667510700000|2022-11-03 21:25:00|13130.6|13123.6|13129.1|13122.1|13130.6|13123.6|13129|13122|0
1667511000000|2022-11-03 21:30:00|13129.3|13122.3|13129.2|13122.2|13129.5|13122.5|13129|13122|0
1667511300000|2022-11-03 21:35:00|13129.3|13122.3|13129|13122|13129.4|13122.4|13128.4|13121.4|0
1667511600000|2022-11-03 21:40:00|13127.9|13120.9|13127.1|13120.1|13129.2|13122.2|13126.1|13119.1|0
1667511900000|2022-11-03 21:45:00|13127.2|13120.2|13128.2|13121.2|13128.8|13121.8|13127.2|13120.2|0
1667512200000|2022-11-03 21:50:00|13127.8|13120.8|13127.2|13120.2|13127.8|13120.8|13126.7|13119.7|0
1667512500000|2022-11-03 21:55:00|13127.1|13120.1|13127|13120|13127.4|13120.4|13125.7|13118.7|0
1667512800000|2022-11-03 22:00:00|13128.3|13121.3|13124.1|13117.1|13131.6|13124.6|13119.3|13112.3|0
1667513100000|2022-11-03 22:05:00|13124.8|13117.8|13126.4|13119.4|13132.4|13125.4|13124.8|13117.8|0
1667513400000|2022-11-03 22:10:00|13125.7|13118.7|13109.2|13102.2|13125.7|13118.7|13107.7|13100.7|0
1667513700000|2022-11-03 22:15:00|13110|13103|13107.7|13100.7|13110.9|13103.9|13105.5|13098.5|0
1667514000000|2022-11-03 22:20:00|13108.5|13101.5|13113.2|13106.2|13115.1|13108.1|13105.1|13098.1|0
1667514300000|2022-11-03 22:25:00|13113.6|13106.6|13122.9|13115.9|13122.9|13115.9|13112.9|13105.9|0
1667514600000|2022-11-03 22:30:00|13122.1|13115.1|13123|13116|13123.3|13116.3|13118|13111|0
1667514900000|2022-11-03 22:35:00|13123.3|13116.3|13126.5|13119.5|13126.7|13119.7|13120.7|13113.7|0
1667515200000|2022-11-03 22:40:00|13126.1|13119.1|13122.7|13115.7|13126.5|13119.5|13121.2|13114.2|0
1667515500000|2022-11-03 22:45:00|13123.4|13116.4|13122.7|13115.7|13126.4|13119.4|13122.6|13115.6|0
1667515800000|2022-11-03 22:50:00|13123.1|13116.1|13120.2|13113.2|13124.2|13117.2|13118.7|13111.7|0
1667516100000|2022-11-03 22:55:00|13121|13114|13118.7|13111.7|13121.7|13114.7|13116.4|13109.4|0
1667516400000|2022-11-03 23:00:00|13119.5|13112.5|13122.4|13115.4|13122.4|13115.4|13116.3|13109.3|0
1667516700000|2022-11-03 23:05:00|13121.6|13114.6|13122.4|13115.4|13123.1|13116.1|13120.1|13113.1|0
1667517000000|2022-11-03 23:10:00|13122|13115|13120.6|13113.6|13122.5|13115.5|13119|13112|0
1667517300000|2022-11-03 23:15:00|13120.5|13113.5|13116|13109|13121.3|13114.3|13115.2|13108.2|0
1667517600000|2022-11-03 23:20:00|13116.7|13109.7|13118.6|13111.6|13120.5|13113.5|13116.7|13109.7|0
1667517900000|2022-11-03 23:25:00|13118.3|13111.3|13120.2|13113.2|13121.3|13114.3|13118.3|13111.3|0
1667518200000|2022-11-03 23:30:00|13119.8|13112.8|13113.7|13106.7|13121.3|13114.3|13111.5|13104.5|0
1667518500000|2022-11-03 23:35:00|13113|13106|13117.1|13110.1|13117.8|13110.8|13112.9|13105.9|0
1667518800000|2022-11-03 23:40:00|13117.4|13110.4|13119.4|13112.4|13120.2|13113.2|13115.2|13108.2|0
1667519100000|2022-11-03 23:45:00|13119|13112|13115.9|13108.9|13120.2|13113.2|13115.6|13108.6|0
1667519400000|2022-11-03 23:50:00|13116.3|13109.3|13118|13111|13118|13111|13111.4|13104.4|0
1667519700000|2022-11-03 23:55:00|13117.6|13110.6|13118.8|13111.8|13119.6|13112.6|13113.3|13106.3|0
1667520000000|2022-11-04 00:00:00|13119.6|13112.6|13129.6|13122.6|13129.6|13122.6|13118.9|13111.9|0
1667520300000|2022-11-04 00:05:00|13130.4|13123.4|13130.3|13123.3|13134.1|13127.1|13129.5|13122.5|0
1667520600000|2022-11-04 00:10:00|13129.5|13122.5|13129.5|13122.5|13137.8|13130.8|13127.6|13120.6|0
1667520900000|2022-11-04 00:15:00|13130.3|13123.3|13119|13114|13130.3|13123.3|13110.5|13105.5|97
1667521200000|2022-11-04 00:20:00|13119.5|13114.5|13117|13112|13120|13115|13113.5|13108.5|28
1667521500000|2022-11-04 00:25:00|13115|13110|13114|13109|13117|13112|13109|13104|10
1667521800000|2022-11-04 00:30:00|13113.5|13108.5|13118|13113|13119|13114|13112.5|13107.5|11
1667522100000|2022-11-04 00:35:00|13116|13111|13111.5|13106.5|13116|13111|13108|13103|26
1667522400000|2022-11-04 00:40:00|13111|13106|13111|13106|13118|13113|13111|13106|15
1667522700000|2022-11-04 00:45:00|13110.5|13105.5|13117.5|13112.5|13118|13113|13109|13104|6
1667523000000|2022-11-04 00:50:00|13118|13113|13116.5|13111.5|13120.5|13115.5|13116.5|13111.5|5
1667523300000|2022-11-04 00:55:00|13117|13112|13116.5|13111.5|13118|13113|13116|13111|3
1667523600000|2022-11-04 01:00:00|13117|13112|13116.5|13111.5|13118|13113|13109.5|13104.5|24
1667523900000|2022-11-04 01:05:00|13116|13111|13111|13106|13118.5|13113.5|13108|13103|19
1667524200000|2022-11-04 01:10:00|13110.5|13105.5|13113|13108|13114|13109|13108|13103|19
1667524500000|2022-11-04 01:15:00|13112.5|13107.5|13108|13103|13114|13109|13102.5|13097.5|24
1667524800000|2022-11-04 01:20:00|13107.5|13102.5|13107|13102|13108|13103|13101|13096|49
1667525100000|2022-11-04 01:25:00|13106|13101|13109|13104|13110|13105|13102|13097|20
1667525400000|2022-11-04 01:30:00|13109.5|13104.5|13114|13109|13119.5|13114.5|13109|13104|25
1667525700000|2022-11-04 01:35:00|13114.5|13109.5|13121|13116|13122.5|13117.5|13114.5|13109.5|19
1667526000000|2022-11-04 01:40:00|13121.5|13116.5|13123|13118|13128|13123|13120|13115|22
1667526300000|2022-11-04 01:45:00|13123.5|13118.5|13134|13129|13134|13129|13121.5|13116.5|56
1667526600000|2022-11-04 01:50:00|13133.5|13128.5|13133.5|13128.5|13134|13129|13125.5|13120.5|13
1667526900000|2022-11-04 01:55:00|13133|13128|13136|13131|13137|13132|13129|13124|18
1667527200000|2022-11-04 02:00:00|13137|13132|13133|13128|13138|13133|13128|13123|14
1667527500000|2022-11-04 02:05:00|13133.5|13128.5|13134|13129|13137.5|13132.5|13129|13124|61
1667527800000|2022-11-04 02:10:00|13134.5|13129.5|13138|13133|13141.5|13136.5|13132|13127|71
1667528100000|2022-11-04 02:15:00|13137.5|13132.5|13133.5|13128.5|13139|13134|13133.5|13128.5|38
1667528400000|2022-11-04 02:20:00|13133|13128|13132|13127|13138|13133|13131|13126|18
1667528700000|2022-11-04 02:25:00|13132.5|13127.5|13137.5|13132.5|13137.5|13132.5|13132.5|13127.5|6
1667529000000|2022-11-04 02:30:00|13138.5|13133.5|13130.5|13125.5|13141.5|13136.5|13130|13125|37
1667529300000|2022-11-04 02:35:00|13131|13126|13129|13124|13132.5|13127.5|13126.5|13121.5|20
1667529600000|2022-11-04 02:40:00|13129.5|13124.5|13134|13129|13134.5|13129.5|13128|13123|31
1667529900000|2022-11-04 02:45:00|13133.5|13128.5|13128|13123|13134.5|13129.5|13127|13122|10
1667530200000|2022-11-04 02:50:00|13127.5|13122.5|13134|13129|13134.5|13129.5|13127|13122|8
1667530500000|2022-11-04 02:55:00|13134.5|13129.5|13134|13129|13136.5|13131.5|13131|13126|5
1667530800000|2022-11-04 03:00:00|13133.5|13128.5|13136|13131|13138.5|13133.5|13132.5|13127.5|16
1667531100000|2022-11-04 03:05:00|13136.5|13131.5|13135|13130|13138.5|13133.5|13134|13129|4
1667531400000|2022-11-04 03:10:00|13134.5|13129.5|13139|13134|13140|13135|13133.5|13128.5|35
1667531700000|2022-11-04 03:15:00|13139.5|13134.5|13131|13126|13141|13136|13130|13125|14
1667532000000|2022-11-04 03:20:00|13131.5|13126.5|13135|13130|13135|13130|13130|13125|9
1667532300000|2022-11-04 03:25:00|13134.5|13129.5|13145|13140|13146|13141|13133|13128|26
1667532600000|2022-11-04 03:30:00|13144.5|13139.5|13144|13139|13146|13141|13140|13135|17
1667532900000|2022-11-04 03:35:00|13143.5|13138.5|13139.5|13134.5|13144|13139|13138.5|13133.5|8
1667533200000|2022-11-04 03:40:00|13139|13134|13138|13133|13139.5|13134.5|13137|13132|4
1667533500000|2022-11-04 03:45:00|13138.5|13133.5|13143|13138|13143.5|13138.5|13138|13133|17
1667533800000|2022-11-04 03:50:00|13142.5|13137.5|13144.5|13139.5|13145|13140|13140|13135|22
1667534100000|2022-11-04 03:55:00|13144|13139|13144|13139|13145.5|13140.5|13141|13136|12
1667534400000|2022-11-04 04:00:00|13144.5|13139.5|13142|13137|13144.5|13139.5|13140|13135|12
1667534700000|2022-11-04 04:05:00|13142.5|13137.5|13144|13139|13144|13139|13142|13137|4
1667535000000|2022-11-04 04:10:00|13143.5|13138.5|13153.5|13148.5|13155|13150|13143|13138|49
1667535300000|2022-11-04 04:15:00|13154|13149|13145|13140|13154|13149|13144|13139|18
1667535600000|2022-11-04 04:20:00|13145.5|13140.5|13146|13141|13149|13144|13145|13140|14
1667535900000|2022-11-04 04:25:00|13146.5|13141.5|13157|13152|13157.5|13152.5|13146|13141|55
1667536200000|2022-11-04 04:30:00|13157.5|13152.5|13165|13160|13165.5|13160.5|13155|13150|51
1667536500000|2022-11-04 04:35:00|13165.5|13160.5|13165|13160|13166|13161|13159|13154|19
1667536800000|2022-11-04 04:40:00|13165.5|13160.5|13169|13164|13172.5|13167.5|13163.5|13158.5|78
1667537100000|2022-11-04 04:45:00|13169.5|13164.5|13172.5|13167.5|13173.5|13168.5|13167.5|13162.5|72
1667537400000|2022-11-04 04:50:00|13173|13168|13172|13167|13175|13170|13165|13160|86
1667537700000|2022-11-04 04:55:00|13172.5|13167.5|13172|13167|13173|13168|13168|13163|64
1667538000000|2022-11-04 05:00:00|13172.5|13167.5|13172|13167|13179.5|13174.5|13166|13161|51
1667538300000|2022-11-04 05:05:00|13171.5|13166.5|13177|13172|13177|13172|13167.5|13162.5|24
1667538600000|2022-11-04 05:10:00|13176.5|13171.5|13183.5|13178.5|13184.5|13179.5|13175.5|13170.5|92
1667538900000|2022-11-04 05:15:00|13184|13179|13185.5|13180.5|13187|13182|13182|13177|121
1667539200000|2022-11-04 05:20:00|13185|13180|13184.5|13179.5|13185.5|13180.5|13179.5|13174.5|38
1667539500000|2022-11-04 05:25:00|13185|13180|13185|13180|13189|13184|13182|13177|77
1667539800000|2022-11-04 05:30:00|13184.5|13179.5|13175.5|13170.5|13187|13182|13174.5|13169.5|42
1667540100000|2022-11-04 05:35:00|13176|13171|13187|13182|13187.5|13182.5|13175|13170|44
1667540400000|2022-11-04 05:40:00|13187.5|13182.5|13191|13186|13192.5|13187.5|13186|13181|42
1667540700000|2022-11-04 05:45:00|13191.5|13186.5|13192|13187|13193|13188|13185.5|13180.5|36
1667541000000|2022-11-04 05:50:00|13191.5|13186.5|13191|13186|13194|13189|13187|13182|120
1667541300000|2022-11-04 05:55:00|13188|13183|13180|13175|13190|13185|13180|13175|51
1667541600000|2022-11-04 06:00:00|13180.5|13175.5|13178|13173|13183|13178|13173.5|13168.5|55
1667541900000|2022-11-04 06:05:00|13177.5|13172.5|13183.5|13178.5|13184|13179|13175|13170|49
1667542200000|2022-11-04 06:10:00|13184|13179|13188.5|13183.5|13188.5|13183.5|13180|13175|29
1667542500000|2022-11-04 06:15:00|13188|13183|13191|13186|13195|13190|13187.5|13182.5|59
1667542800000|2022-11-04 06:20:00|13190.5|13185.5|13185|13180|13192|13187|13184|13179|37
1667543100000|2022-11-04 06:25:00|13185.5|13180.5|13188.5|13183.5|13192.5|13187.5|13185|13180|34
1667543400000|2022-11-04 06:30:00|13189|13184|13198|13193|13217.5|13212.5|13178.5|13173.5|503
1667543700000|2022-11-04 06:35:00|13198.5|13193.5|13207|13202|13214|13209|13195.5|13190.5|150
1667544000000|2022-11-04 06:40:00|13207.5|13202.5|13199|13194|13212|13207|13198.5|13193.5|58
1667544300000|2022-11-04 06:45:00|13199.5|13194.5|13197|13192|13201.5|13196.5|13193.5|13188.5|44
1667544600000|2022-11-04 06:50:00|13196.5|13191.5|13207|13202|13207|13202|13191|13186|87
1667544900000|2022-11-04 06:55:00|13206.5|13201.5|13198.5|13193.5|13206.5|13201.5|13197.5|13192.5|68
1667545200000|2022-11-04 07:00:00|13197.4|13194.6|13211.9|13209.1|13211.9|13209.1|13190.4|13187.6|517
1667545500000|2022-11-04 07:05:00|13211.4|13208.6|13198.4|13195.6|13214.4|13211.6|13195.4|13192.6|308
1667545800000|2022-11-04 07:10:00|13197.9|13195.1|13186.9|13184.1|13200.9|13198.1|13182.4|13179.6|238
1667546100000|2022-11-04 07:15:00|13186.4|13183.6|13182.9|13180.1|13189.4|13186.6|13180.4|13177.6|164
1667546400000|2022-11-04 07:20:00|13183.4|13180.6|13179.9|13177.1|13187.9|13185.1|13178.4|13175.6|179
1667546700000|2022-11-04 07:25:00|13180.4|13177.6|13179.9|13177.1|13183.9|13181.1|13174.4|13171.6|192
1667547000000|2022-11-04 07:30:00|13180.4|13177.6|13189.9|13187.1|13189.9|13187.1|13176.9|13174.1|217
1667547300000|2022-11-04 07:35:00|13189.4|13186.6|13182.9|13180.1|13200.4|13197.6|13181.4|13178.6|531
1667547600000|2022-11-04 07:40:00|13183.4|13180.6|13185.4|13182.6|13189.9|13187.1|13177.4|13174.6|206
1667547900000|2022-11-04 07:45:00|13184.9|13182.1|13180.4|13177.6|13188.9|13186.1|13178.9|13176.1|205
1667548200000|2022-11-04 07:50:00|13180.9|13178.1|13180.4|13177.6|13181.4|13178.6|13171.4|13168.6|191
1667548500000|2022-11-04 07:55:00|13179.9|13177.1|13185.4|13182.6|13191.4|13188.6|13173.9|13171.1|516
1667548800000|2022-11-04 08:00:00|13184.7|13183.3|13197.7|13196.3|13206.7|13205.3|13180.2|13178.8|1724
1667549100000|2022-11-04 08:05:00|13197.2|13195.8|13207.7|13206.3|13216.7|13215.3|13193.7|13192.3|879
1667549400000|2022-11-04 08:10:00|13208.2|13206.8|13227.2|13225.8|13228.7|13227.3|13200.7|13199.3|902
1667549700000|2022-11-04 08:15:00|13226.7|13225.3|13217.2|13215.8|13228.7|13227.3|13207.7|13206.3|659
1667550000000|2022-11-04 08:20:00|13217.7|13216.3|13221.2|13219.8|13225.7|13224.3|13202.7|13201.3|728
1667550300000|2022-11-04 08:25:00|13220.7|13219.3|13210.2|13208.8|13230.7|13229.3|13206.7|13205.3|613
1667550600000|2022-11-04 08:30:00|13209.7|13208.3|13207.2|13205.8|13212.2|13210.8|13201.7|13200.3|529
1667550900000|2022-11-04 08:35:00|13207.7|13206.3|13214.2|13212.8|13218.7|13217.3|13203.2|13201.8|327
1667551200000|2022-11-04 08:40:00|13214.7|13213.3|13227.2|13225.8|13232.2|13230.8|13210.7|13209.3|433
1667551500000|2022-11-04 08:45:00|13226.7|13225.3|13215.2|13213.8|13232.2|13230.8|13212.2|13210.8|357
1667551800000|2022-11-04 08:50:00|13214.7|13213.3|13221.7|13220.3|13224.7|13223.3|13205.7|13204.3|564
1667552100000|2022-11-04 08:55:00|13221.2|13219.8|13246.9|13245.5|13248.4|13247|13218.2|13216.8|1041
1667552400000|2022-11-04 09:00:00|13247.4|13246|13261.9|13260.5|13266.9|13265.5|13246.9|13245.5|1125
1667552700000|2022-11-04 09:05:00|13262.4|13261|13248.9|13247.5|13264.4|13263|13246.4|13245|748
1667553000000|2022-11-04 09:10:00|13248.4|13247|13259.4|13258|13259.9|13258.5|13246.4|13245|342
1667553300000|2022-11-04 09:15:00|13260.4|13259|13289.9|13288.5|13310.9|13309.5|13259.9|13258.5|1750
1667553600000|2022-11-04 09:20:00|13289.4|13288|13276.4|13275|13294.4|13293|13271.4|13270|913
1667553900000|2022-11-04 09:25:00|13275.9|13274.5|13280.4|13279|13282.4|13281|13273.9|13272.5|321
1667554200000|2022-11-04 09:30:00|13280.9|13279.5|13277.9|13276.5|13288.4|13287|13275.4|13274|801
1667554500000|2022-11-04 09:35:00|13277.4|13276|13275.9|13274.5|13282.4|13281|13270.4|13269|259
1667554800000|2022-11-04 09:40:00|13276.4|13275|13290.4|13289|13291.9|13290.5|13275.9|13274.5|345
1667555100000|2022-11-04 09:45:00|13289.9|13288.5|13295.9|13294.5|13299.4|13298|13285.4|13284|508
1667555400000|2022-11-04 09:50:00|13295.4|13294|13295.4|13294|13300.9|13299.5|13292.4|13291|280
1667555700000|2022-11-04 09:55:00|13294.9|13293.5|13298.9|13297.5|13304.4|13303|13294.9|13293.5|369
1667556000000|2022-11-04 10:00:00|13298.4|13297|13315.9|13314.5|13319.4|13318|13296.9|13295.5|454
1667556300000|2022-11-04 10:05:00|13315.4|13314|13300.4|13299|13316.9|13315.5|13299.4|13298|1475
1667556600000|2022-11-04 10:10:00|13300.9|13299.5|13308.4|13307|13308.4|13307|13300.4|13299|328
1667556900000|2022-11-04 10:15:00|13307.9|13306.5|13310.9|13309.5|13312.4|13311|13302.4|13301|338
1667557200000|2022-11-04 10:20:00|13310.4|13309|13321.9|13320.5|13324.4|13323|13310.4|13309|487
1667557500000|2022-11-04 10:25:00|13321.4|13320|13319.9|13318.5|13321.9|13320.5|13314.9|13313.5|336
1667557800000|2022-11-04 10:30:00|13320.4|13319|13321.4|13320|13322.4|13321|13316.9|13315.5|329
1667558100000|2022-11-04 10:35:00|13321.9|13320.5|13324.9|13323.5|13326.9|13325.5|13315.4|13314|291
1667558400000|2022-11-04 10:40:00|13325.4|13324|13324.9|13323.5|13325.4|13324|13318.4|13317|222
1667558700000|2022-11-04 10:45:00|13324.4|13323|13331.4|13330|13332.4|13331|13323.4|13322|325
1667559000000|2022-11-04 10:50:00|13332.4|13331|13344.4|13343|13344.4|13343|13330.9|13329.5|587
1667559300000|2022-11-04 10:55:00|13343.9|13342.5|13347.9|13346.5|13352.4|13351|13339.4|13338|898
1667559600000|2022-11-04 11:00:00|13347.4|13346|13335.9|13334.5|13347.9|13346.5|13331.9|13330.5|487
1667559900000|2022-11-04 11:05:00|13336.4|13335|13364.4|13363|13397.9|13396.5|13334.4|13333|2137
1667560200000|2022-11-04 11:10:00|13364.9|13363.5|13357.9|13356.5|13368.4|13367|13353.4|13352|1040
1667560500000|2022-11-04 11:15:00|13357.4|13356|13354.9|13353.5|13362.4|13361|13350.9|13349.5|570
1667560800000|2022-11-04 11:20:00|13354.4|13353|13353.4|13352|13360.9|13359.5|13350.4|13349|256
1667561100000|2022-11-04 11:25:00|13353.9|13352.5|13343.4|13342|13358.4|13357|13339.4|13338|533
1667561400000|2022-11-04 11:30:00|13342.9|13341.5|13344.9|13343.5|13347.9|13346.5|13341.9|13340.5|255
1667561700000|2022-11-04 11:35:00|13345.4|13344|13351.9|13350.5|13351.9|13350.5|13341.4|13340|181
1667562000000|2022-11-04 11:40:00|13352.4|13351|13355.9|13354.5|13360.4|13359|13347.4|13346|342
1667562300000|2022-11-04 11:45:00|13356.4|13355|13364.9|13363.5|13366.4|13365|13355.9|13354.5|267
1667562600000|2022-11-04 11:50:00|13365.4|13364|13382.9|13381.5|13385.4|13384|13361.9|13360.5|576
1667562900000|2022-11-04 11:55:00|13382.4|13381|13374.9|13373.5|13385.4|13384|13368.9|13367.5|543
1667563200000|2022-11-04 12:00:00|13375.9|13374.5|13358.9|13357.5|13378.4|13377|13358.9|13357.5|645
1667563500000|2022-11-04 12:05:00|13358.4|13357|13356.9|13355.5|13370.9|13369.5|13351.4|13350|1227
1667563800000|2022-11-04 12:10:00|13357.4|13356|13346.4|13345|13357.9|13356.5|13343.4|13342|343
1667564100000|2022-11-04 12:15:00|13346.9|13345.5|13333.9|13332.5|13348.4|13347|13331.4|13330|486
1667564400000|2022-11-04 12:20:00|13333.4|13332|13335.4|13334|13342.4|13341|13330.4|13329|340
1667564700000|2022-11-04 12:25:00|13335.9|13334.5|13330.9|13329.5|13339.4|13338|13325.9|13324.5|525
1667565000000|2022-11-04 12:30:00|13333.9|13332.5|13331.9|13330.5|13343.4|13342|13255.9|13254.5|2645
1667565300000|2022-11-04 12:35:00|13332.4|13331|13371.9|13370.5|13399.4|13398|13332.4|13331|2166
1667565600000|2022-11-04 12:40:00|13371.3|13369.9|13362.3|13360.9|13373.3|13371.9|13338.8|13337.4|931
1667565900000|2022-11-04 12:45:00|13362.8|13361.4|13362.8|13361.4|13393.3|13391.9|13359.3|13357.9|856
1667566200000|2022-11-04 12:50:00|13362.3|13360.9|13377.8|13376.4|13382.3|13380.9|13360.3|13358.9|457
1667566500000|2022-11-04 12:55:00|13379.3|13377.9|13404.3|13402.9|13406.8|13405.4|13362.3|13360.9|797
1667566800000|2022-11-04 13:00:00|13403.8|13402.4|13413.8|13412.4|13416.3|13414.9|13395.8|13394.4|910
1667567100000|2022-11-04 13:05:00|13414.3|13412.9|13418.8|13417.4|13426.8|13425.4|13398.8|13397.4|866
1667567400000|2022-11-04 13:10:00|13417.8|13416.4|13440.3|13438.9|13446.3|13444.9|13408.3|13406.9|959
1667567700000|2022-11-04 13:15:00|13440.8|13439.4|13439.3|13437.9|13454.8|13453.4|13437.3|13435.9|960
1667568000000|2022-11-04 13:20:00|13438.8|13437.4|13437.8|13436.4|13444.3|13442.9|13433.3|13431.9|625
1667568300000|2022-11-04 13:25:00|13436.8|13435.4|13450.3|13448.9|13454.8|13453.4|13436.3|13434.9|486
1667568600000|2022-11-04 13:30:00|13450.8|13449.4|13433.8|13432.4|13460.3|13458.9|13427.8|13426.4|1084
1667568900000|2022-11-04 13:35:00|13434.3|13432.9|13435.8|13434.4|13447.8|13446.4|13430.3|13428.9|812
1667569200000|2022-11-04 13:40:00|13435.3|13433.9|13406.8|13405.4|13439.3|13437.9|13403.8|13402.4|1032
1667569500000|2022-11-04 13:45:00|13407.3|13405.9|13401.8|13400.4|13419.8|13418.4|13396.3|13394.9|937
1667569800000|2022-11-04 13:50:00|13402.3|13400.9|13427.3|13425.9|13432.3|13430.9|13388.8|13387.4|1211
1667570100000|2022-11-04 13:55:00|13427.8|13426.4|13448.3|13446.9|13451.3|13449.9|13423.8|13422.4|652
1667570400000|2022-11-04 14:00:00|13448.8|13447.4|13447.8|13446.4|13459.8|13458.4|13439.8|13438.4|954
1667570700000|2022-11-04 14:05:00|13447.3|13445.9|13450.8|13449.4|13468.3|13466.9|13438.8|13437.4|1142
1667571000000|2022-11-04 14:10:00|13451.3|13449.9|13482.8|13481.4|13484.3|13482.9|13443.3|13441.9|1244
1667571300000|2022-11-04 14:15:00|13483.3|13481.9|13480.8|13479.4|13497.3|13495.9|13474.8|13473.4|1072
1667571600000|2022-11-04 14:20:00|13481.8|13480.4|13504.8|13503.4|13505.3|13503.9|13474.3|13472.9|902
1667571900000|2022-11-04 14:25:00|13505.3|13503.9|13501.3|13499.9|13509.3|13507.9|13499.8|13498.4|1024
1667572200000|2022-11-04 14:30:00|13501.8|13500.4|13514.8|13513.4|13519.3|13517.9|13499.8|13498.4|1008
1667572500000|2022-11-04 14:35:00|13514.3|13512.9|13511.3|13509.9|13520.3|13518.9|13507.3|13505.9|773
1667572800000|2022-11-04 14:40:00|13511.8|13510.4|13533.8|13532.4|13538.3|13536.9|13511.3|13509.9|1089
1667573100000|2022-11-04 14:45:00|13533.3|13531.9|13540.8|13539.4|13541.8|13540.4|13521.8|13520.4|675
1667573400000|2022-11-04 14:50:00|13541.3|13539.9|13512.8|13511.4|13548.3|13546.9|13509.3|13507.9|1123
1667573700000|2022-11-04 14:55:00|13513.3|13511.9|13509.8|13508.4|13521.8|13520.4|13502.8|13501.4|596
1667574000000|2022-11-04 15:00:00|13510.3|13508.9|13524.3|13522.9|13531.3|13529.9|13509.8|13508.4|676
1667574300000|2022-11-04 15:05:00|13524.8|13523.4|13496.8|13495.4|13525.8|13524.4|13492.3|13490.9|748
1667574600000|2022-11-04 15:10:00|13497.3|13495.9|13503.3|13501.9|13506.3|13504.9|13489.3|13487.9|633
1667574900000|2022-11-04 15:15:00|13503.8|13502.4|13492.8|13491.4|13506.8|13505.4|13490.8|13489.4|590
1667575200000|2022-11-04 15:20:00|13493.8|13492.4|13503.8|13502.4|13505.8|13504.4|13488.8|13487.4|546
1667575500000|2022-11-04 15:25:00|13503.3|13501.9|13465.3|13463.9|13503.8|13502.4|13459.8|13458.4|1237
1667575800000|2022-11-04 15:30:00|13464.8|13463.4|13469.8|13468.4|13481.3|13479.9|13463.3|13461.9|718
1667576100000|2022-11-04 15:35:00|13470.3|13468.9|13460.3|13458.9|13481.3|13479.9|13458.3|13456.9|638
1667576400000|2022-11-04 15:40:00|13459.8|13458.4|13451.8|13450.4|13462.3|13460.9|13446.8|13445.4|578
1667576700000|2022-11-04 15:45:00|13452.3|13450.9|13440.3|13438.9|13457.8|13456.4|13439.8|13438.4|438
1667577000000|2022-11-04 15:50:00|13439.8|13438.4|13421.8|13420.4|13440.8|13439.4|13411.3|13409.9|868
1667577300000|2022-11-04 15:55:00|13422.3|13420.9|13412.3|13410.9|13426.3|13424.9|13409.3|13407.9|640
1667577600000|2022-11-04 16:00:00|13410.8|13409.4|13397.3|13395.9|13424.8|13423.4|13388.8|13387.4|880
1667577900000|2022-11-04 16:05:00|13396.8|13395.4|13419.8|13418.4|13421.3|13419.9|13388.8|13387.4|739
1667578200000|2022-11-04 16:10:00|13418.8|13417.4|13425.8|13424.4|13426.8|13425.4|13412.8|13411.4|590
1667578500000|2022-11-04 16:15:00|13425.3|13423.9|13447.3|13445.9|13449.8|13448.4|13421.3|13419.9|719
1667578800000|2022-11-04 16:20:00|13447.8|13446.4|13443.3|13441.9|13455.8|13454.4|13439.3|13437.9|807
1667579100000|2022-11-04 16:25:00|13443.8|13442.4|13465.8|13464.4|13469.3|13467.9|13441.8|13440.4|1620
1667579400000|2022-11-04 16:30:00|13466.5|13463.7|13467.5|13464.7|13473.5|13470.7|13451.5|13448.7|1910
1667579700000|2022-11-04 16:35:00|13468.5|13465.7|13441|13438.2|13468.5|13465.7|13439.5|13436.7|1224
1667580000000|2022-11-04 16:40:00|13440.5|13437.7|13443.5|13440.7|13450.5|13447.7|13432.5|13429.7|668
1667580300000|2022-11-04 16:45:00|13444.5|13441.7|13450|13447.2|13454|13451.2|13441|13438.2|597
1667580600000|2022-11-04 16:50:00|13450.5|13447.7|13459.5|13456.7|13462|13459.2|13446.5|13443.7|456
1667580900000|2022-11-04 16:55:00|13460|13457.2|13461.5|13458.7|13467.5|13464.7|13451.5|13448.7|345
1667581200000|2022-11-04 17:00:00|13461|13458.2|13463.5|13460.7|13465.5|13462.7|13448.5|13445.7|249
1667581500000|2022-11-04 17:05:00|13464|13461.2|13439|13436.2|13476|13473.2|13437.5|13434.7|524
1667581800000|2022-11-04 17:10:00|13439.5|13436.7|13467.5|13464.7|13477.5|13474.7|13439|13436.2|505
1667582100000|2022-11-04 17:15:00|13467|13464.2|13458.5|13455.7|13468.5|13465.7|13450.5|13447.7|258
1667582400000|2022-11-04 17:20:00|13459|13456.2|13464.5|13461.7|13465.5|13462.7|13450.5|13447.7|204
1667582700000|2022-11-04 17:25:00|13464|13461.2|13451.5|13448.7|13465|13462.2|13450.5|13447.7|171
1667583000000|2022-11-04 17:30:00|13451|13448.2|13446.5|13443.7|13462.5|13459.7|13446.5|13443.7|278
1667583300000|2022-11-04 17:35:00|13447|13444.2|13452.5|13449.7|13463.5|13460.7|13445.5|13442.7|241
1667583600000|2022-11-04 17:40:00|13452|13449.2|13451|13448.2|13454.5|13451.7|13443.5|13440.7|148
1667583900000|2022-11-04 17:45:00|13451.5|13448.7|13458.5|13455.7|13459.5|13456.7|13446|13443.2|210
1667584200000|2022-11-04 17:50:00|13458|13455.2|13453|13450.2|13460|13457.2|13446.5|13443.7|131
1667584500000|2022-11-04 17:55:00|13452.5|13449.7|13432.5|13429.7|13452.5|13449.7|13428.5|13425.7|525
1667584800000|2022-11-04 18:00:00|13433|13430.2|13422|13419.2|13437.5|13434.7|13422|13419.2|273
1667585100000|2022-11-04 18:05:00|13421.5|13418.7|13390|13387.2|13423.5|13420.7|13389|13386.2|830
1667585400000|2022-11-04 18:10:00|13389.5|13386.7|13380.5|13377.7|13396|13393.2|13379.5|13376.7|708
1667585700000|2022-11-04 18:15:00|13380|13377.2|13406|13403.2|13407.5|13404.7|13370.5|13367.7|516
1667586000000|2022-11-04 18:20:00|13405|13402.2|13416.5|13413.7|13417|13414.2|13398.5|13395.7|230
1667586300000|2022-11-04 18:25:00|13416|13413.2|13416|13413.2|13423|13420.2|13408|13405.2|212
1667586600000|2022-11-04 18:30:00|13415.5|13412.7|13417|13414.2|13420.5|13417.7|13409.5|13406.7|131
1667586900000|2022-11-04 18:35:00|13416.5|13413.7|13427|13424.2|13430.5|13427.7|13413.5|13410.7|201
1667587200000|2022-11-04 18:40:00|13426.5|13423.7|13452|13449.2|13453.5|13450.7|13424|13421.2|261
1667587500000|2022-11-04 18:45:00|13452.5|13449.7|13442|13439.2|13453.5|13450.7|13438.5|13435.7|166
1667587800000|2022-11-04 18:50:00|13441.5|13438.7|13445|13442.2|13451|13448.2|13439.5|13436.7|104
1667588100000|2022-11-04 18:55:00|13445.5|13442.7|13453|13450.2|13460|13457.2|13445|13442.2|131
1667588400000|2022-11-04 19:00:00|13453.5|13450.7|13454|13451.2|13458.5|13455.7|13449|13446.2|122
1667588700000|2022-11-04 19:05:00|13454.5|13451.7|13467.5|13464.7|13470|13467.2|13453.5|13450.7|189
1667589000000|2022-11-04 19:10:00|13468|13465.2|13462|13459.2|13471.5|13468.7|13459.5|13456.7|209
1667589300000|2022-11-04 19:15:00|13462.5|13459.7|13456|13453.2|13467.5|13464.7|13455.5|13452.7|138
1667589600000|2022-11-04 19:20:00|13455.5|13452.7|13446|13443.2|13455.5|13452.7|13443|13440.2|136
1667589900000|2022-11-04 19:25:00|13446.5|13443.7|13458.5|13455.7|13463.5|13460.7|13445.5|13442.7|118
1667590200000|2022-11-04 19:30:00|13459|13456.2|13466.5|13463.7|13466.5|13463.7|13449|13446.2|144
1667590500000|2022-11-04 19:35:00|13467|13464.2|13463|13460.2|13467.5|13464.7|13454|13451.2|85
1667590800000|2022-11-04 19:40:00|13463.5|13460.7|13476.5|13473.7|13476.5|13473.7|13458|13455.2|189
1667591100000|2022-11-04 19:45:00|13475.5|13472.7|13483|13480.2|13488.5|13485.7|13475|13472.2|432
1667591400000|2022-11-04 19:50:00|13485.5|13482.7|13484|13481.2|13486|13483.2|13469.5|13466.7|235
1667591700000|2022-11-04 19:55:00|13484.5|13481.7|13498.5|13495.7|13502|13499.2|13484.5|13481.7|453
1667592000000|2022-11-04 20:00:00|13497.5|13494.7|13493.5|13490.7|13504|13501.2|13493.5|13490.7|120
1667592300000|2022-11-04 20:05:00|13493|13490.2|13490.5|13487.7|13493|13490.2|13487|13484.2|62
1667592600000|2022-11-04 20:10:00|13490|13487.2|13480.5|13477.7|13491|13488.2|13479.5|13476.7|61
1667592900000|2022-11-04 20:15:00|13481|13478.2|13490|13487.2|13490.5|13487.7|13480.5|13477.7|47
1667593200000|2022-11-04 20:20:00|13489.5|13486.7|13488|13485.2|13490.5|13487.7|13487|13484.2|31
1667593500000|2022-11-04 20:25:00|13488.5|13485.7|13492.5|13489.7|13492.5|13489.7|13488|13485.2|14
1667593800000|2022-11-04 20:30:00|13492|13489.2|13492|13489.2|13492.5|13489.7|13488.5|13485.7|24
1667594100000|2022-11-04 20:35:00|13491.5|13488.7|13489.5|13486.7|13492.5|13489.7|13489|13486.2|47
1667594400000|2022-11-04 20:40:00|13490|13487.2|13492.5|13489.7|13492.5|13489.7|13490|13487.2|68
1667594700000|2022-11-04 20:45:00|13493|13490.2|13488.5|13485.7|13493|13490.2|13488.5|13485.7|48
1667595000000|2022-11-04 20:50:00|13488|13485.2|13490.5|13487.7|13491.5|13488.7|13487.5|13484.7|48
1667595300000|2022-11-04 20:55:00|13491|13488.2|13490|13487.2|13500.5|13497.7|13489|13486.2|141
1667595600000|2022-11-04 21:00:00|13493.2|13486.2|13493.9|13486.9|13493.9|13486.9|13493.2|13486.2|304
1667595900000|2022-11-04 21:05:00|13493.8|13486.8|13493.8|13486.8|13493.8|13486.8|13493.7|13486.7|0
1667596200000|2022-11-04 21:10:00|13493.9|13486.9|13493.9|13486.9|13493.9|13486.9|13493.9|13486.9|0
1667775600000|2022-11-06 23:00:00|13433|13426|13435.6|13428.6|13437.5|13430.5|13415.2|13408.2|0
1667775900000|2022-11-06 23:05:00|13436|13429|13436.1|13429.1|13440.9|13433.9|13425.7|13418.7|0
1667776200000|2022-11-06 23:10:00|13436.5|13429.5|13440.8|13433.8|13446.1|13439.1|13435.1|13428.1|0
1667776500000|2022-11-06 23:15:00|13441.1|13434.1|13442.4|13435.4|13444.1|13437.1|13434.5|13427.5|0
1667776800000|2022-11-06 23:20:00|13442.1|13435.1|13437.1|13430.1|13443.6|13436.6|13437.1|13430.1|0
1667777100000|2022-11-06 23:25:00|13436.7|13429.7|13437.6|13430.6|13443.3|13436.3|13435.3|13428.3|0
1667777400000|2022-11-06 23:30:00|13438.4|13431.4|13431.6|13424.6|13439.6|13432.6|13430.8|13423.8|0
1667777700000|2022-11-06 23:35:00|13431.2|13424.2|13431.8|13424.8|13438.5|13431.5|13429.6|13422.6|0
1667778000000|2022-11-06 23:40:00|13431.4|13424.4|13432.3|13425.3|13434.6|13427.6|13430|13423|0
1667778300000|2022-11-06 23:45:00|13432.7|13425.7|13435|13428|13437.7|13430.7|13432.3|13425.3|0
1667778600000|2022-11-06 23:50:00|13434.6|13427.6|13431.7|13424.7|13437.1|13430.1|13430.9|13423.9|0
1667778900000|2022-11-06 23:55:00|13431.3|13424.3|13430.9|13423.9|13436.2|13429.2|13430.9|13423.9|0
1667779200000|2022-11-07 00:00:00|13431.7|13424.7|13436.3|13429.3|13437|13430|13430.1|13423.1|0
1667779500000|2022-11-07 00:05:00|13437.1|13430.1|13456.8|13449.8|13458.4|13451.4|13435.7|13428.7|0
1667779800000|2022-11-07 00:10:00|13456.4|13449.4|13448.6|13441.6|13456.8|13449.8|13447.5|13440.5|0
1667780100000|2022-11-07 00:15:00|13448.3|13441.3|13437.1|13432.1|13448.3|13441.3|13427.1|13422.1|159
1667780400000|2022-11-07 00:20:00|13437.6|13432.6|13430.1|13425.1|13441.1|13436.1|13428.6|13423.6|43
1667780700000|2022-11-07 00:25:00|13427.6|13422.6|13421.1|13416.1|13428.6|13423.6|13421.1|13416.1|35
1667781000000|2022-11-07 00:30:00|13421.6|13416.6|13409.1|13404.1|13421.6|13416.6|13407.1|13402.1|88
1667781300000|2022-11-07 00:35:00|13408.6|13403.6|13410.1|13405.1|13410.1|13405.1|13406.6|13401.6|45
1667781600000|2022-11-07 00:40:00|13410.6|13405.6|13422.6|13417.6|13425.1|13420.1|13409.1|13404.1|88
1667781900000|2022-11-07 00:45:00|13423.1|13418.1|13433.1|13428.1|13433.6|13428.6|13423.1|13418.1|45
1667782200000|2022-11-07 00:50:00|13433.6|13428.6|13426.1|13421.1|13433.6|13428.6|13419.1|13414.1|41
1667782500000|2022-11-07 00:55:00|13425.6|13420.6|13426.6|13421.6|13427.1|13422.1|13421.6|13416.6|13
1667782800000|2022-11-07 01:00:00|13426.1|13421.1|13420.6|13415.6|13426.6|13421.6|13417.6|13412.6|33
1667783100000|2022-11-07 01:05:00|13420.1|13415.1|13422.1|13417.1|13425.1|13420.1|13419.1|13414.1|14
1667783400000|2022-11-07 01:10:00|13421.6|13416.6|13425.1|13420.1|13427.1|13422.1|13419.1|13414.1|35
1667783700000|2022-11-07 01:15:00|13425.6|13420.6|13414.6|13409.6|13425.6|13420.6|13407.6|13402.6|60
1667784000000|2022-11-07 01:20:00|13414.1|13409.1|13407.1|13402.1|13415.6|13410.6|13401.1|13396.1|107
1667784300000|2022-11-07 01:25:00|13406.6|13401.6|13402.1|13397.1|13408.1|13403.1|13402.1|13397.1|35
1667784600000|2022-11-07 01:30:00|13402.6|13397.6|13427.1|13422.1|13430.1|13425.1|13400.1|13395.1|80
1667784900000|2022-11-07 01:35:00|13427.6|13422.6|13450.1|13445.1|13456.1|13451.1|13424.1|13419.1|165
1667785200000|2022-11-07 01:40:00|13450.6|13445.6|13450.1|13445.1|13456.1|13451.1|13442.6|13437.6|50
1667785500000|2022-11-07 01:45:00|13449.6|13444.6|13443.6|13438.6|13452.6|13447.6|13442.1|13437.1|67
1667785800000|2022-11-07 01:50:00|13446.1|13441.1|13439.1|13434.1|13449.1|13444.1|13438.1|13433.1|28
1667786100000|2022-11-07 01:55:00|13439.6|13434.6|13442.6|13437.6|13452.1|13447.1|13439.1|13434.1|45
1667786400000|2022-11-07 02:00:00|13443.1|13438.1|13432.6|13427.6|13444.1|13439.1|13432.6|13427.6|29
1667786700000|2022-11-07 02:05:00|13433.1|13428.1|13432.6|13427.6|13436.6|13431.6|13431.1|13426.1|34
1667787000000|2022-11-07 02:10:00|13433.1|13428.1|13430.1|13425.1|13434.1|13429.1|13423.6|13418.6|35
1667787300000|2022-11-07 02:15:00|13429.6|13424.6|13427.1|13422.1|13436.6|13431.6|13422.1|13417.1|41
1667787600000|2022-11-07 02:20:00|13427.6|13422.6|13429.1|13424.1|13429.6|13424.6|13423.6|13418.6|14
1667787900000|2022-11-07 02:25:00|13429.6|13424.6|13431.1|13426.1|13435.1|13430.1|13426.6|13421.6|19
1667788200000|2022-11-07 02:30:00|13430.6|13425.6|13438.6|13433.6|13439.6|13434.6|13428.1|13423.1|13
1667788500000|2022-11-07 02:35:00|13439.1|13434.1|13442.1|13437.1|13447.6|13442.6|13437.1|13432.1|22
1667788800000|2022-11-07 02:40:00|13441.6|13436.6|13438.1|13433.1|13442.1|13437.1|13437.1|13432.1|13
1667789100000|2022-11-07 02:45:00|13438.6|13433.6|13439.1|13434.1|13441.1|13436.1|13433.1|13428.1|5
1667789400000|2022-11-07 02:50:00|13439.6|13434.6|13446.1|13441.1|13446.1|13441.1|13437.6|13432.6|8
1667789700000|2022-11-07 02:55:00|13446.6|13441.6|13443.6|13438.6|13447.1|13442.1|13440.6|13435.6|9
1667790000000|2022-11-07 03:00:00|13444.1|13439.1|13437.6|13432.6|13445.1|13440.1|13437.1|13432.1|12
1667790300000|2022-11-07 03:05:00|13437.1|13432.1|13437.1|13432.1|13439.1|13434.1|13434.6|13429.6|7
1667790600000|2022-11-07 03:10:00|13437.6|13432.6|13443.1|13438.1|13445.1|13440.1|13436.6|13431.6|14
1667790900000|2022-11-07 03:15:00|13443.6|13438.6|13451.1|13446.1|13452.1|13447.1|13443.1|13438.1|23
1667791200000|2022-11-07 03:20:00|13451.6|13446.6|13445.1|13440.1|13453.1|13448.1|13442.6|13437.6|10
1667791500000|2022-11-07 03:25:00|13444.6|13439.6|13450.1|13445.1|13459.1|13454.1|13443.1|13438.1|32
1667791800000|2022-11-07 03:30:00|13450.6|13445.6|13451.1|13446.1|13452.1|13447.1|13443.1|13438.1|8
1667792100000|2022-11-07 03:35:00|13450.6|13445.6|13455.6|13450.6|13456.6|13451.6|13446.1|13441.1|17
1667792400000|2022-11-07 03:40:00|13456.1|13451.1|13456.1|13451.1|13457.1|13452.1|13453.1|13448.1|12
1667792700000|2022-11-07 03:45:00|13456.6|13451.6|13455.1|13450.1|13460.6|13455.6|13452.1|13447.1|35
1667793000000|2022-11-07 03:50:00|13454.6|13449.6|13453.6|13448.6|13457.1|13452.1|13453.1|13448.1|13
1667793300000|2022-11-07 03:55:00|13453.1|13448.1|13447.1|13442.1|13455.1|13450.1|13445.1|13440.1|19
1667793600000|2022-11-07 04:00:00|13447.6|13442.6|13448.1|13443.1|13448.6|13443.6|13445.6|13440.6|12
1667793900000|2022-11-07 04:05:00|13448.6|13443.6|13454.1|13449.1|13455.1|13450.1|13445.6|13440.6|16
1667794200000|2022-11-07 04:10:00|13453.6|13448.6|13453.1|13448.1|13455.6|13450.6|13451.1|13446.1|13
1667794500000|2022-11-07 04:15:00|13452.6|13447.6|13453.1|13448.1|13454.6|13449.6|13451.1|13446.1|3
1667794800000|2022-11-07 04:20:00|13452.6|13447.6|13459.6|13454.6|13461.6|13456.6|13450.6|13445.6|13
1667795100000|2022-11-07 04:25:00|13459.1|13454.1|13456.1|13451.1|13461.6|13456.6|13455.6|13450.6|9
1667795400000|2022-11-07 04:30:00|13456.6|13451.6|13457.6|13452.6|13461.1|13456.1|13456.1|13451.1|6
1667795700000|2022-11-07 04:35:00|13457.1|13452.1|13458.6|13453.6|13461.1|13456.1|13456.1|13451.1|5
1667796000000|2022-11-07 04:40:00|13458.1|13453.1|13457.6|13452.6|13458.6|13453.6|13452.1|13447.1|13
1667796300000|2022-11-07 04:45:00|13457.1|13452.1|13457.1|13452.1|13459.1|13454.1|13454.6|13449.6|6
1667796600000|2022-11-07 04:50:00|13456.6|13451.6|13461.6|13456.6|13463.6|13458.6|13456.6|13451.6|14
1667796900000|2022-11-07 04:55:00|13462.1|13457.1|13455.6|13450.6|13463.1|13458.1|13455.1|13450.1|16
1667797200000|2022-11-07 05:00:00|13456.1|13451.1|13461.1|13456.1|13464.1|13459.1|13452.6|13447.6|12
1667797500000|2022-11-07 05:05:00|13460.6|13455.6|13451.6|13446.6|13461.6|13456.6|13451.6|13446.6|24
1667797800000|2022-11-07 05:10:00|13452.6|13447.6|13452.1|13447.1|13454.1|13449.1|13448.1|13443.1|16
1667798100000|2022-11-07 05:15:00|13451.6|13446.6|13455.1|13450.1|13455.1|13450.1|13448.1|13443.1|11
1667798400000|2022-11-07 05:20:00|13454.6|13449.6|13460.6|13455.6|13460.6|13455.6|13453.1|13448.1|6
1667798700000|2022-11-07 05:25:00|13460.1|13455.1|13456.1|13451.1|13460.6|13455.6|13452.6|13447.6|11
1667799000000|2022-11-07 05:30:00|13456.6|13451.6|13465.6|13460.6|13478.6|13473.6|13456.6|13451.6|70
1667799300000|2022-11-07 05:35:00|13466.1|13461.1|13460.1|13455.1|13467.1|13462.1|13459.1|13454.1|14
1667799600000|2022-11-07 05:40:00|13460.6|13455.6|13464.1|13459.1|13464.1|13459.1|13453.1|13448.1|13
1667799900000|2022-11-07 05:45:00|13463.6|13458.6|13456.1|13451.1|13463.6|13458.6|13452.1|13447.1|6
1667800200000|2022-11-07 05:50:00|13455.6|13450.6|13452.1|13447.1|13457.1|13452.1|13450.1|13445.1|14
1667800500000|2022-11-07 05:55:00|13452.6|13447.6|13452.6|13447.6|13457.1|13452.1|13449.6|13444.6|15
1667800800000|2022-11-07 06:00:00|13452.1|13447.1|13457.1|13452.1|13457.1|13452.1|13450.6|13445.6|14
1667801100000|2022-11-07 06:05:00|13456.6|13451.6|13457.1|13452.1|13459.1|13454.1|13454.6|13449.6|22
1667801400000|2022-11-07 06:10:00|13455.6|13450.6|13451.1|13446.1|13458.1|13453.1|13449.6|13444.6|41
1667801700000|2022-11-07 06:15:00|13451.6|13446.6|13457.1|13452.1|13458.1|13453.1|13451.1|13446.1|38
1667802000000|2022-11-07 06:20:00|13457.6|13452.6|13457.1|13452.1|13459.6|13454.6|13455.1|13450.1|29
1667802300000|2022-11-07 06:25:00|13457.6|13452.6|13457.1|13452.1|13459.1|13454.1|13448.1|13443.1|28
1667802600000|2022-11-07 06:30:00|13457.6|13452.6|13458.6|13453.6|13459.1|13454.1|13453.1|13448.1|16
1667802900000|2022-11-07 06:35:00|13458.1|13453.1|13463.1|13458.1|13465.6|13460.6|13457.1|13452.1|10
1667803200000|2022-11-07 06:40:00|13463.6|13458.6|13458.6|13453.6|13468.1|13463.1|13457.6|13452.6|41
1667803500000|2022-11-07 06:45:00|13459.1|13454.1|13449.1|13444.1|13459.6|13454.6|13448.6|13443.6|27
1667803800000|2022-11-07 06:50:00|13448.6|13443.6|13451.1|13446.1|13453.1|13448.1|13445.6|13440.6|47
1667804100000|2022-11-07 06:55:00|13451.6|13446.6|13456.1|13451.1|13456.6|13451.6|13445.1|13440.1|40
1667804400000|2022-11-07 07:00:00|13455|13452.2|13457|13454.2|13465|13462.2|13446.5|13443.7|379
1667804700000|2022-11-07 07:05:00|13456.5|13453.7|13449|13446.2|13463.5|13460.7|13442.5|13439.7|204
1667805000000|2022-11-07 07:10:00|13448.5|13445.7|13455|13452.2|13457.5|13454.7|13444|13441.2|127
1667805300000|2022-11-07 07:15:00|13455.5|13452.7|13448.5|13445.7|13464|13461.2|13448.5|13445.7|159
1667805600000|2022-11-07 07:20:00|13447|13444.2|13442|13439.2|13447.5|13444.7|13439|13436.2|140
1667805900000|2022-11-07 07:25:00|13442.5|13439.7|13439|13436.2|13447.5|13444.7|13438|13435.2|84
1667806200000|2022-11-07 07:30:00|13438.5|13435.7|13431|13428.2|13442|13439.2|13430.5|13427.7|168
1667806500000|2022-11-07 07:35:00|13431.5|13428.7|13421|13418.2|13432.5|13429.7|13410.5|13407.7|447
1667806800000|2022-11-07 07:40:00|13421.5|13418.7|13422.5|13419.7|13426|13423.2|13418.5|13415.7|158
1667807100000|2022-11-07 07:45:00|13424|13421.2|13413.5|13410.7|13424|13421.2|13410|13407.2|198
1667807400000|2022-11-07 07:50:00|13414|13411.2|13403|13400.2|13416.5|13413.7|13401.5|13398.7|486
1667807700000|2022-11-07 07:55:00|13403.5|13400.7|13402|13399.2|13407.5|13404.7|13396|13393.2|317
1667808000000|2022-11-07 08:00:00|13401.3|13399.9|13412.8|13411.4|13415.3|13413.9|13389.3|13387.9|1421
1667808300000|2022-11-07 08:05:00|13413.3|13411.9|13426.8|13425.4|13427.8|13426.4|13400.8|13399.4|1079
1667808600000|2022-11-07 08:10:00|13426.3|13424.9|13449.8|13448.4|13452.8|13451.4|13423.3|13421.9|891
1667808900000|2022-11-07 08:15:00|13448.8|13447.4|13462.8|13461.4|13476.8|13475.4|13446.8|13445.4|930
1667809200000|2022-11-07 08:20:00|13462.3|13460.9|13448.8|13447.4|13465.8|13464.4|13443.8|13442.4|687
1667809500000|2022-11-07 08:25:00|13447.8|13446.4|13469.8|13468.4|13472.8|13471.4|13439.3|13437.9|645
1667809800000|2022-11-07 08:30:00|13470.3|13468.9|13507.3|13505.9|13513.3|13511.9|13469.8|13468.4|1459
1667810100000|2022-11-07 08:35:00|13506.8|13505.4|13510.3|13508.9|13514.3|13512.9|13502.8|13501.4|522
1667810400000|2022-11-07 08:40:00|13509.8|13508.4|13508|13506.6|13520.5|13519.1|13505.5|13504.1|607
1667810700000|2022-11-07 08:45:00|13508.5|13507.1|13512|13510.6|13513.5|13512.1|13502.5|13501.1|470
1667811000000|2022-11-07 08:50:00|13511.5|13510.1|13523|13521.6|13525|13523.6|13507|13505.6|458
1667811300000|2022-11-07 08:55:00|13522.5|13521.1|13532|13530.6|13535.5|13534.1|13520|13518.6|476
1667811600000|2022-11-07 09:00:00|13531.5|13530.1|13559|13557.6|13566.5|13565.1|13531.5|13530.1|1268
1667811900000|2022-11-07 09:05:00|13559.5|13558.1|13559.5|13558.1|13565.5|13564.1|13549.5|13548.1|864
1667812200000|2022-11-07 09:10:00|13559|13557.6|13552.5|13551.1|13560.5|13559.1|13546.5|13545.1|359
1667812500000|2022-11-07 09:15:00|13552|13550.6|13578.5|13577.1|13580|13578.6|13548|13546.6|990
1667812800000|2022-11-07 09:20:00|13579.5|13578.1|13591|13589.6|13594|13592.6|13577.5|13576.1|1178
1667813100000|2022-11-07 09:25:00|13591.5|13590.1|13590.5|13589.1|13595.5|13594.1|13581.5|13580.1|625
1667813400000|2022-11-07 09:30:00|13590|13588.6|13575.5|13574.1|13591.5|13590.1|13573.5|13572.1|510
1667813700000|2022-11-07 09:35:00|13575|13573.6|13576.5|13575.1|13583|13581.6|13574.5|13573.1|353
1667814000000|2022-11-07 09:40:00|13576|13574.6|13579|13577.6|13580.5|13579.1|13569.5|13568.1|329
1667814300000|2022-11-07 09:45:00|13578.5|13577.1|13563.5|13562.1|13580|13578.6|13563|13561.6|284
1667814600000|2022-11-07 09:50:00|13564|13562.6|13570.5|13569.1|13575.5|13574.1|13561.5|13560.1|317
1667814900000|2022-11-07 09:55:00|13570|13568.6|13549.5|13548.1|13570.5|13569.1|13549|13547.6|372
1667815200000|2022-11-07 10:00:00|13550|13548.6|13558.5|13557.1|13561|13559.6|13550|13548.6|366
1667815500000|2022-11-07 10:05:00|13558|13556.6|13576|13574.6|13576|13574.6|13558|13556.6|522
1667815800000|2022-11-07 10:10:00|13575.5|13574.1|13582.5|13581.1|13586.5|13585.1|13571.5|13570.1|682
1667816100000|2022-11-07 10:15:00|13584|13582.6|13596.5|13595.1|13601|13599.6|13583|13581.6|760
1667816400000|2022-11-07 10:20:00|13595.5|13594.1|13598|13596.6|13601|13599.6|13595|13593.6|269
1667816700000|2022-11-07 10:25:00|13597.5|13596.1|13600.5|13599.1|13600.5|13599.1|13591.5|13590.1|375
1667817000000|2022-11-07 10:30:00|13601|13599.6|13590.5|13589.1|13601.5|13600.1|13589.5|13588.1|377
1667817300000|2022-11-07 10:35:00|13591|13589.6|13574|13572.6|13592|13590.6|13570.5|13569.1|450
1667817600000|2022-11-07 10:40:00|13573.5|13572.1|13574.5|13573.1|13577|13575.6|13569.5|13568.1|192
1667817900000|2022-11-07 10:45:00|13574|13572.6|13581.5|13580.1|13583|13581.6|13571|13569.6|178
1667818200000|2022-11-07 10:50:00|13580.5|13579.1|13593.5|13592.1|13593.5|13592.1|13573.5|13572.1|314
1667818500000|2022-11-07 10:55:00|13594|13592.6|13599|13597.6|13603|13601.6|13589|13587.6|461
1667818800000|2022-11-07 11:00:00|13598.5|13597.1|13611.5|13610.1|13614.5|13613.1|13594.5|13593.1|502
1667819100000|2022-11-07 11:05:00|13611|13609.6|13608|13606.6|13614.5|13613.1|13604|13602.6|252
1667819400000|2022-11-07 11:10:00|13607.5|13606.1|13580|13578.6|13608|13606.6|13578.5|13577.1|398
1667819700000|2022-11-07 11:15:00|13580.5|13579.1|13573.5|13572.1|13580.5|13579.1|13572.5|13571.1|373
1667820000000|2022-11-07 11:20:00|13572.5|13571.1|13564|13562.6|13572.5|13571.1|13563.5|13562.1|209
1667820300000|2022-11-07 11:25:00|13563.5|13562.1|13576|13574.6|13581.5|13580.1|13562.5|13561.1|317
1667820600000|2022-11-07 11:30:00|13576.5|13575.1|13579.5|13578.1|13582.5|13581.1|13575.5|13574.1|199
1667820900000|2022-11-07 11:35:00|13579|13577.6|13573|13571.6|13585|13583.6|13571.5|13570.1|344
1667821200000|2022-11-07 11:40:00|13572.5|13571.1|13583|13581.6|13584.5|13583.1|13571.5|13570.1|145
1667821500000|2022-11-07 11:45:00|13583.5|13582.1|13583|13581.6|13583.5|13582.1|13576.5|13575.1|175
1667821800000|2022-11-07 11:50:00|13582.5|13581.1|13586.5|13585.1|13589.5|13588.1|13580|13578.6|190
1667822100000|2022-11-07 11:55:00|13587|13585.6|13576|13574.6|13587|13585.6|13574|13572.6|236
1667822400000|2022-11-07 12:00:00|13575.5|13574.1|13573.5|13572.1|13575.5|13574.1|13564.5|13563.1|368
1667822700000|2022-11-07 12:05:00|13573|13571.6|13579|13577.6|13581|13579.6|13571|13569.6|174
1667823000000|2022-11-07 12:10:00|13578.5|13577.1|13582|13580.6|13588.5|13587.1|13576|13574.6|279
1667823300000|2022-11-07 12:15:00|13581.5|13580.1|13574.5|13573.1|13583.5|13582.1|13569.5|13568.1|227
1667823600000|2022-11-07 12:20:00|13574|13572.6|13570|13568.6|13577.5|13576.1|13566.5|13565.1|255
1667823900000|2022-11-07 12:25:00|13570.5|13569.1|13579.5|13578.1|13584|13582.6|13570|13568.6|223
1667824200000|2022-11-07 12:30:00|13579|13577.6|13579|13577.6|13584.5|13583.1|13576|13574.6|184
1667824500000|2022-11-07 12:35:00|13579.5|13578.1|13578.5|13577.1|13580.5|13579.1|13571.5|13570.1|140
1667824800000|2022-11-07 12:40:00|13578.2|13576.8|13573.2|13571.8|13578.7|13577.3|13566.2|13564.8|255
1667825100000|2022-11-07 12:45:00|13572.7|13571.3|13572.2|13570.8|13577.2|13575.8|13569.2|13567.8|157
1667825400000|2022-11-07 12:50:00|13571.7|13570.3|13570.7|13569.3|13574.2|13572.8|13564.7|13563.3|172
1667825700000|2022-11-07 12:55:00|13570.2|13568.8|13574.2|13572.8|13574.7|13573.3|13558.7|13557.3|179
1667826000000|2022-11-07 13:00:00|13575.2|13573.8|13581.2|13579.8|13589.2|13587.8|13560.2|13558.8|1310
1667826300000|2022-11-07 13:05:00|13580.7|13579.3|13549.2|13547.8|13586.7|13585.3|13549.2|13547.8|650
1667826600000|2022-11-07 13:10:00|13548.2|13546.8|13559.7|13558.3|13560.7|13559.3|13543.2|13541.8|700
1667826900000|2022-11-07 13:15:00|13559.2|13557.8|13570.2|13568.8|13575.2|13573.8|13558.2|13556.8|307
1667827200000|2022-11-07 13:20:00|13569.7|13568.3|13547.7|13546.3|13569.7|13568.3|13541.2|13539.8|364
1667827500000|2022-11-07 13:25:00|13548.2|13546.8|13545.2|13543.8|13548.2|13546.8|13542.7|13541.3|303
1667827800000|2022-11-07 13:30:00|13544.7|13543.3|13549.2|13547.8|13553.2|13551.8|13542.2|13540.8|345
1667828100000|2022-11-07 13:35:00|13549.7|13548.3|13556.2|13554.8|13559.2|13557.8|13546.7|13545.3|258
1667828400000|2022-11-07 13:40:00|13555.7|13554.3|13549.7|13548.3|13563.2|13561.8|13549.7|13548.3|362
1667828700000|2022-11-07 13:45:00|13550.2|13548.8|13545.7|13544.3|13552.2|13550.8|13540.2|13538.8|352
1667829000000|2022-11-07 13:50:00|13545.2|13543.8|13539.7|13538.3|13548.7|13547.3|13538.7|13537.3|391
1667829300000|2022-11-07 13:55:00|13540.2|13538.8|13552.7|13551.3|13557.2|13555.8|13539.2|13537.8|335
1667829600000|2022-11-07 14:00:00|13552.2|13550.8|13562.7|13561.3|13569.2|13567.8|13551.2|13549.8|501
1667829900000|2022-11-07 14:05:00|13563.2|13561.8|13560.2|13558.8|13566.7|13565.3|13556.7|13555.3|266
1667830200000|2022-11-07 14:10:00|13560.7|13559.3|13561.7|13560.3|13565.2|13563.8|13557.2|13555.8|345
1667830500000|2022-11-07 14:15:00|13561.2|13559.8|13554.2|13552.8|13562.2|13560.8|13553.2|13551.8|444
1667830800000|2022-11-07 14:20:00|13553.2|13551.8|13547.7|13546.3|13557.7|13556.3|13546.2|13544.8|188
1667831100000|2022-11-07 14:25:00|13548.2|13546.8|13547.2|13545.8|13551.2|13549.8|13546.2|13544.8|166
1667831400000|2022-11-07 14:30:00|13547.7|13546.3|13535.2|13533.8|13555.2|13553.8|13526.2|13524.8|716
1667831700000|2022-11-07 14:35:00|13535.7|13534.3|13518.7|13517.3|13538.7|13537.3|13510.7|13509.3|814
1667832000000|2022-11-07 14:40:00|13519.2|13517.8|13524.7|13523.3|13530.7|13529.3|13515.7|13514.3|426
1667832300000|2022-11-07 14:45:00|13525.2|13523.8|13521.2|13519.8|13532.2|13530.8|13515.2|13513.8|448
1667832600000|2022-11-07 14:50:00|13521.7|13520.3|13508.2|13506.8|13527.7|13526.3|13506.2|13504.8|376
1667832900000|2022-11-07 14:55:00|13507.7|13506.3|13508.7|13507.3|13516.2|13514.8|13498.7|13497.3|555
1667833200000|2022-11-07 15:00:00|13509.2|13507.8|13527.7|13526.3|13531.2|13529.8|13505.7|13504.3|659
1667833500000|2022-11-07 15:05:00|13527.2|13525.8|13532.2|13530.8|13533.2|13531.8|13523.7|13522.3|375
1667833800000|2022-11-07 15:10:00|13532.4|13531|13533.4|13532|13537.4|13536|13520.4|13519|359
1667834100000|2022-11-07 15:15:00|13533.9|13532.5|13537.4|13536|13549.4|13548|13529.9|13528.5|569
1667834400000|2022-11-07 15:20:00|13536.4|13535|13521.9|13520.5|13536.4|13535|13515.9|13514.5|381
1667834700000|2022-11-07 15:25:00|13522.4|13521|13520.4|13519|13522.4|13521|13508.4|13507|181
1667835000000|2022-11-07 15:30:00|13523.4|13522|13522.4|13521|13526.9|13525.5|13511.9|13510.5|233
1667835300000|2022-11-07 15:35:00|13521.9|13520.5|13515.9|13514.5|13525.4|13524|13512.4|13511|253
1667835600000|2022-11-07 15:40:00|13515.4|13514|13528.4|13527|13528.4|13527|13513.4|13512|268
1667835900000|2022-11-07 15:45:00|13527.9|13526.5|13531.9|13530.5|13539.4|13538|13526.9|13525.5|234
1667836200000|2022-11-07 15:50:00|13531.4|13530|13536.4|13535|13540.4|13539|13529.4|13528|281
1667836500000|2022-11-07 15:55:00|13536.9|13535.5|13533.4|13532|13538.9|13537.5|13531.4|13530|251
1667836800000|2022-11-07 16:00:00|13532.4|13531|13526.9|13525.5|13535.4|13534|13519.9|13518.5|395
1667837100000|2022-11-07 16:05:00|13526.4|13525|13527.9|13526.5|13531.4|13530|13509.9|13508.5|350
1667837400000|2022-11-07 16:10:00|13527.4|13526|13520.9|13519.5|13529.4|13528|13518.4|13517|242
1667837700000|2022-11-07 16:15:00|13522.4|13521|13523.4|13522|13533.9|13532.5|13521.4|13520|337
1667838000000|2022-11-07 16:20:00|13524.4|13523|13531.4|13530|13535.4|13534|13520.9|13519.5|383
1667838300000|2022-11-07 16:25:00|13530.9|13529.5|13536.9|13535.5|13537.9|13536.5|13524.4|13523|655
1667838600000|2022-11-07 16:30:00|13537.4|13536|13535.1|13532.3|13548.1|13545.3|13532.6|13529.8|1328
1667838900000|2022-11-07 16:35:00|13534.6|13531.8|13530.1|13527.3|13539.6|13536.8|13528.1|13525.3|541
1667839200000|2022-11-07 16:40:00|13529.6|13526.8|13507.1|13504.3|13530.6|13527.8|13500.6|13497.8|374
1667839500000|2022-11-07 16:45:00|13505.6|13502.8|13518.1|13515.3|13519.1|13516.3|13504.1|13501.3|374
1667839800000|2022-11-07 16:50:00|13518.6|13515.8|13512.6|13509.8|13519.6|13516.8|13509.1|13506.3|169
1667840100000|2022-11-07 16:55:00|13512.1|13509.3|13504.1|13501.3|13518.1|13515.3|13504.1|13501.3|161
1667840400000|2022-11-07 17:00:00|13504.6|13501.8|13507.1|13504.3|13508.6|13505.8|13499.1|13496.3|232
1667840700000|2022-11-07 17:05:00|13506.6|13503.8|13517.6|13514.8|13519.1|13516.3|13502.6|13499.8|223
1667841000000|2022-11-07 17:10:00|13517.1|13514.3|13518.6|13515.8|13524.6|13521.8|13515.6|13512.8|111
1667841300000|2022-11-07 17:15:00|13518.1|13515.3|13519.1|13516.3|13522.1|13519.3|13513.1|13510.3|134
1667841600000|2022-11-07 17:20:00|13518.6|13515.8|13524.1|13521.3|13524.6|13521.8|13513.1|13510.3|92
1667841900000|2022-11-07 17:25:00|13523.6|13520.8|13522.1|13519.3|13524.6|13521.8|13517.6|13514.8|79
1667842200000|2022-11-07 17:30:00|13521.6|13518.8|13521.6|13518.8|13527.1|13524.3|13520.6|13517.8|91
1667842500000|2022-11-07 17:35:00|13522.1|13519.3|13516.6|13513.8|13523.1|13520.3|13512.1|13509.3|129
1667842800000|2022-11-07 17:40:00|13516.1|13513.3|13520.6|13517.8|13521.6|13518.8|13512.1|13509.3|87
1667843100000|2022-11-07 17:45:00|13520.1|13517.3|13514.1|13511.3|13525.1|13522.3|13511.6|13508.8|84
1667843400000|2022-11-07 17:50:00|13514.6|13511.8|13514.1|13511.3|13516.1|13513.3|13510.1|13507.3|74
1667843700000|2022-11-07 17:55:00|13513.1|13510.3|13518.1|13515.3|13518.1|13515.3|13509.1|13506.3|131
1667844000000|2022-11-07 18:00:00|13517.6|13514.8|13526.1|13523.3|13527.1|13524.3|13517.1|13514.3|111
1667844300000|2022-11-07 18:05:00|13525.6|13522.8|13529.1|13526.3|13529.6|13526.8|13524.6|13521.8|101
1667844600000|2022-11-07 18:10:00|13529.6|13526.8|13527.6|13524.8|13534.6|13531.8|13526.1|13523.3|133
1667844900000|2022-11-07 18:15:00|13528.6|13525.8|13528.6|13525.8|13530.6|13527.8|13521.6|13518.8|103
1667845200000|2022-11-07 18:20:00|13528.1|13525.3|13525.1|13522.3|13530.1|13527.3|13524.1|13521.3|53
1667845500000|2022-11-07 18:25:00|13525.6|13522.8|13529.6|13526.8|13532.1|13529.3|13522.1|13519.3|42
1667845800000|2022-11-07 18:30:00|13529.1|13526.3|13526.1|13523.3|13531.1|13528.3|13524.6|13521.8|50
1667846100000|2022-11-07 18:35:00|13526.6|13523.8|13526.1|13523.3|13526.6|13523.8|13522.1|13519.3|33
1667846400000|2022-11-07 18:40:00|13525.6|13522.8|13525.1|13522.3|13526.1|13523.3|13521.1|13518.3|27
1667846700000|2022-11-07 18:45:00|13525.6|13522.8|13526.6|13523.8|13529.6|13526.8|13523.6|13520.8|55
1667847000000|2022-11-07 18:50:00|13527.1|13524.3|13530.1|13527.3|13530.6|13527.8|13525.1|13522.3|60
1667847300000|2022-11-07 18:55:00|13529.6|13526.8|13535.1|13532.3|13535.1|13532.3|13528.1|13525.3|90
1667847600000|2022-11-07 19:00:00|13534.1|13531.3|13540.1|13537.3|13540.6|13537.8|13534.1|13531.3|121
1667847900000|2022-11-07 19:05:00|13540.6|13537.8|13540.1|13537.3|13541.1|13538.3|13536.1|13533.3|94
1667848200000|2022-11-07 19:10:00|13539.6|13536.8|13546.1|13543.3|13547.1|13544.3|13538.1|13535.3|70
1667848500000|2022-11-07 19:15:00|13546.6|13543.8|13554.6|13551.8|13555.1|13552.3|13546.6|13543.8|187
1667848800000|2022-11-07 19:20:00|13554.1|13551.3|13553.1|13550.3|13554.1|13551.3|13551.6|13548.8|91
1667849100000|2022-11-07 19:25:00|13552.6|13549.8|13553.1|13550.3|13554.1|13551.3|13549.1|13546.3|99
1667849400000|2022-11-07 19:30:00|13553.6|13550.8|13567.6|13564.8|13569.1|13566.3|13553.6|13550.8|269
1667849700000|2022-11-07 19:35:00|13568.1|13565.3|13575.1|13572.3|13575.1|13572.3|13566.6|13563.8|190
1667850000000|2022-11-07 19:40:00|13574.6|13571.8|13569.1|13566.3|13576.1|13573.3|13565.1|13562.3|77
1667850300000|2022-11-07 19:45:00|13568.6|13565.8|13566.6|13563.8|13572.1|13569.3|13564.1|13561.3|35
1667850600000|2022-11-07 19:50:00|13566.1|13563.3|13565.1|13562.3|13568.6|13565.8|13560.6|13557.8|72
1667850900000|2022-11-07 19:55:00|13564.6|13561.8|13561.1|13558.3|13566.1|13563.3|13557.1|13554.3|91
1667851200000|2022-11-07 20:00:00|13560.6|13557.8|13559.6|13556.8|13564.6|13561.8|13559.6|13556.8|80
1667851500000|2022-11-07 20:05:00|13560.1|13557.3|13560.6|13557.8|13564.1|13561.3|13555.1|13552.3|52
1667851800000|2022-11-07 20:10:00|13561.1|13558.3|13568.6|13565.8|13569.1|13566.3|13558.1|13555.3|43
1667852100000|2022-11-07 20:15:00|13569.1|13566.3|13571.6|13568.8|13572.6|13569.8|13565.1|13562.3|72
1667852400000|2022-11-07 20:20:00|13571.1|13568.3|13570.6|13567.8|13572.1|13569.3|13565.1|13562.3|42
1667852700000|2022-11-07 20:25:00|13571.1|13568.3|13564.1|13561.3|13571.1|13568.3|13562.6|13559.8|46
1667853000000|2022-11-07 20:30:00|13564.6|13561.8|13568.6|13565.8|13573.1|13570.3|13562.1|13559.3|76
1667853300000|2022-11-07 20:35:00|13568.1|13565.3|13562.6|13559.8|13571.1|13568.3|13560.1|13557.3|61
1667853600000|2022-11-07 20:40:00|13563.1|13560.3|13566.1|13563.3|13567.1|13564.3|13556.1|13553.3|152
1667853900000|2022-11-07 20:45:00|13565.6|13562.8|13557.6|13554.8|13566.1|13563.3|13552.1|13549.3|246
1667854200000|2022-11-07 20:50:00|13557.1|13554.3|13545.6|13542.8|13559.6|13556.8|13543.1|13540.3|365
1667854500000|2022-11-07 20:55:00|13546.1|13543.3|13545.1|13542.3|13550.1|13547.3|13536.6|13533.8|465
1667854800000|2022-11-07 21:00:00|13544.6|13541.8|13546.2|13539.2|13550|13543|13537.8|13530.8|7
1667855100000|2022-11-07 21:05:00|13545.5|13538.5|13546.7|13539.7|13548.9|13541.9|13544|13537|0
1667855400000|2022-11-07 21:10:00|13546|13539|13543.9|13536.9|13550|13543|13543.9|13536.9|0
1667855700000|2022-11-07 21:15:00|13544.6|13537.6|13546.5|13539.5|13548|13541|13543.9|13536.9|0
1667856000000|2022-11-07 21:20:00|13547.3|13540.3|13548.8|13541.8|13548.8|13541.8|13546.5|13539.5|0
1667856300000|2022-11-07 21:25:00|13548.1|13541.1|13545|13538|13549.6|13542.6|13545|13538|0
1667856600000|2022-11-07 21:30:00|13546.5|13539.5|13544.6|13537.6|13546.5|13539.5|13544.3|13537.3|0
1667856900000|2022-11-07 21:35:00|13544.2|13537.2|13540.5|13533.5|13544.5|13537.5|13539.8|13532.8|0
1667857200000|2022-11-07 21:40:00|13540.9|13533.9|13538.8|13531.8|13540.9|13533.9|13537.9|13530.9|0
1667857500000|2022-11-07 21:45:00|13538|13531|13531|13524|13539.5|13532.5|13531|13524|0
1667857800000|2022-11-07 21:50:00|13531.8|13524.8|13535.1|13528.1|13537.4|13530.4|13531.7|13524.7|0
1667858100000|2022-11-07 21:55:00|13535.9|13528.9|13536.3|13529.3|13538.1|13531.1|13535.1|13528.1|0
1667858400000|2022-11-07 22:00:00|13536.2|13529.2|13536.4|13529.4|13537.3|13530.3|13535.4|13528.4|0
1667858700000|2022-11-07 22:05:00|13535.8|13528.8|13537.4|13530.4|13537.4|13530.4|13535.8|13528.8|0
1667859000000|2022-11-07 22:10:00|13537.5|13530.5|13539.5|13532.5|13539.5|13532.5|13536.3|13529.3|0
1667859300000|2022-11-07 22:15:00|13539.6|13532.6|13539.3|13532.3|13540.8|13533.8|13538.8|13531.8|0
1667859600000|2022-11-07 22:20:00|13539|13532|13539.5|13532.5|13539.5|13532.5|13538.6|13531.6|0
1667859900000|2022-11-07 22:25:00|13539.4|13532.4|13539.4|13532.4|13539.5|13532.5|13539.3|13532.3|0
1667860200000|2022-11-07 22:30:00|13539.7|13532.7|13539.4|13532.4|13539.7|13532.7|13539.4|13532.4|0
1667860500000|2022-11-07 22:35:00|13539.5|13532.5|13539.3|13532.3|13539.8|13532.8|13539.2|13532.2|0
1667860800000|2022-11-07 22:40:00|13539.7|13532.7|13539.1|13532.1|13540|13533|13539.1|13532.1|0
1667861100000|2022-11-07 22:45:00|13539.2|13532.2|13539.9|13532.9|13540.4|13533.4|13539.1|13532.1|0
1667861400000|2022-11-07 22:50:00|13539.8|13532.8|13539.6|13532.6|13540.3|13533.3|13539.6|13532.6|0
1667861700000|2022-11-07 22:55:00|13539.5|13532.5|13540.5|13533.5|13540.6|13533.6|13538.5|13531.5|0
1667862000000|2022-11-07 23:00:00|13540.7|13533.7|13536.8|13529.8|13541.1|13534.1|13528.8|13521.8|0
1667862300000|2022-11-07 23:05:00|13536.4|13529.4|13541.4|13534.4|13541.4|13534.4|13534.5|13527.5|0
1667862600000|2022-11-07 23:10:00|13541|13534|13545.4|13538.4|13547.6|13540.6|13539.9|13532.9|0
1667862900000|2022-11-07 23:15:00|13546.2|13539.2|13544|13537|13548.5|13541.5|13542.4|13535.4|0
1667863200000|2022-11-07 23:20:00|13543.2|13536.2|13540.9|13533.9|13544.3|13537.3|13540.9|13533.9|0
1667863500000|2022-11-07 23:25:00|13540.5|13533.5|13540.2|13533.2|13543.2|13536.2|13540.1|13533.1|0
1667863800000|2022-11-07 23:30:00|13539.5|13532.5|13534.2|13527.2|13541|13534|13534.2|13527.2|0
1667864100000|2022-11-07 23:35:00|13534.9|13527.9|13540.7|13533.7|13540.7|13533.7|13533.9|13526.9|0
1667864400000|2022-11-07 23:40:00|13541.4|13534.4|13543.6|13536.6|13544.3|13537.3|13538.4|13531.4|0
1667864700000|2022-11-07 23:45:00|13544|13537|13547.4|13540.4|13547.4|13540.4|13542|13535|0
1667865000000|2022-11-07 23:50:00|13548.2|13541.2|13548.2|13541.2|13549.7|13542.7|13543.6|13536.6|0
1667865300000|2022-11-07 23:55:00|13548.6|13541.6|13550.1|13543.1|13551.3|13544.3|13547|13540|0
1667865600000|2022-11-08 00:00:00|13549.3|13542.3|13551.6|13544.6|13551.6|13544.6|13547.8|13540.8|0
1667865900000|2022-11-08 00:05:00|13551.2|13544.2|13549.3|13542.3|13551.2|13544.2|13548.6|13541.6|0
1667866200000|2022-11-08 00:10:00|13549.7|13542.7|13551.6|13544.6|13551.6|13544.6|13547.8|13540.8|0
1667866500000|2022-11-08 00:15:00|13553.1|13546.1|13554.7|13549.7|13561.7|13556.7|13553.1|13546.1|49
1667866800000|2022-11-08 00:20:00|13553.2|13548.2|13562.7|13557.7|13562.7|13557.7|13553.2|13548.2|21
1667867100000|2022-11-08 00:25:00|13563.2|13558.2|13571.2|13566.2|13571.7|13566.7|13562.7|13557.7|35
1667867400000|2022-11-08 00:30:00|13570.7|13565.7|13589.7|13584.7|13590.7|13585.7|13570.7|13565.7|78
1667867700000|2022-11-08 00:35:00|13590.2|13585.2|13591.7|13586.7|13593.7|13588.7|13587.2|13582.2|42
1667868000000|2022-11-08 00:40:00|13592.2|13587.2|13595.7|13590.7|13596.2|13591.2|13591.7|13586.7|16
1667868300000|2022-11-08 00:45:00|13593.7|13588.7|13585.7|13580.7|13594.7|13589.7|13585.2|13580.2|27
1667868600000|2022-11-08 00:50:00|13586.2|13581.2|13585.2|13580.2|13587.2|13582.2|13583.2|13578.2|10
1667868900000|2022-11-08 00:55:00|13585.7|13580.7|13589.7|13584.7|13590.2|13585.2|13583.7|13578.7|17
1667869200000|2022-11-08 01:00:00|13588.7|13583.7|13573.7|13568.7|13588.7|13583.7|13572.7|13567.7|30
1667869500000|2022-11-08 01:05:00|13574.2|13569.2|13576.7|13571.7|13580.7|13575.7|13574.2|13569.2|21
1667869800000|2022-11-08 01:10:00|13576.2|13571.2|13578.7|13573.7|13580.2|13575.2|13576.2|13571.2|8
1667870100000|2022-11-08 01:15:00|13578.2|13573.2|13580.7|13575.7|13581.2|13576.2|13575.7|13570.7|39
1667870400000|2022-11-08 01:20:00|13580.2|13575.2|13570.7|13565.7|13585.2|13580.2|13570.2|13565.2|29
1667870700000|2022-11-08 01:25:00|13570.2|13565.2|13576.2|13571.2|13580.2|13575.2|13568.7|13563.7|34
1667871000000|2022-11-08 01:30:00|13576.7|13571.7|13574.7|13569.7|13582.7|13577.7|13569.7|13564.7|39
1667871300000|2022-11-08 01:35:00|13574.2|13569.2|13575.2|13570.2|13582.2|13577.2|13573.7|13568.7|3
1667871600000|2022-11-08 01:40:00|13574.7|13569.7|13574.2|13569.2|13576.2|13571.2|13570.7|13565.7|12
1667871900000|2022-11-08 01:45:00|13574.7|13569.7|13572.7|13567.7|13579.7|13574.7|13570.7|13565.7|11
1667872200000|2022-11-08 01:50:00|13573.2|13568.2|13571.7|13566.7|13575.7|13570.7|13568.7|13563.7|20
1667872500000|2022-11-08 01:55:00|13572.2|13567.2|13576.2|13571.2|13578.2|13573.2|13571.7|13566.7|10
1667872800000|2022-11-08 02:00:00|13575.7|13570.7|13569.7|13564.7|13577.7|13572.7|13567.7|13562.7|12
1667873100000|2022-11-08 02:05:00|13569.2|13564.2|13560.7|13555.7|13569.2|13564.2|13560.2|13555.2|13
1667873400000|2022-11-08 02:10:00|13560.2|13555.2|13559.2|13554.2|13564.7|13559.7|13558.2|13553.2|13
1667873700000|2022-11-08 02:15:00|13560.7|13555.7|13562.2|13557.2|13563.7|13558.7|13560.7|13555.7|9
1667874000000|2022-11-08 02:20:00|13562.7|13557.7|13565.7|13560.7|13566.7|13561.7|13561.7|13556.7|9
1667874300000|2022-11-08 02:25:00|13566.2|13561.2|13566.2|13561.2|13567.7|13562.7|13563.7|13558.7|15
1667874600000|2022-11-08 02:30:00|13565.7|13560.7|13562.7|13557.7|13568.7|13563.7|13562.2|13557.2|11
1667874900000|2022-11-08 02:35:00|13562.2|13557.2|13562.2|13557.2|13563.2|13558.2|13560.2|13555.2|7
1667875200000|2022-11-08 02:40:00|13561.7|13556.7|13558.2|13553.2|13563.2|13558.2|13555.7|13550.7|31
1667875500000|2022-11-08 02:45:00|13557.7|13552.7|13555.7|13550.7|13558.7|13553.7|13553.2|13548.2|34
1667875800000|2022-11-08 02:50:00|13556.2|13551.2|13555.2|13550.2|13557.7|13552.7|13553.7|13548.7|4
1667876100000|2022-11-08 02:55:00|13554.7|13549.7|13552.2|13547.2|13557.7|13552.7|13552.2|13547.2|4
1667876400000|2022-11-08 03:00:00|13551.7|13546.7|13554.7|13549.7|13556.2|13551.2|13551.7|13546.7|7
1667876700000|2022-11-08 03:05:00|13554.2|13549.2|13558.7|13553.7|13559.2|13554.2|13552.7|13547.7|9
1667877000000|2022-11-08 03:10:00|13559.2|13554.2|13558.7|13553.7|13559.7|13554.7|13555.7|13550.7|6
1667877300000|2022-11-08 03:15:00|13559.2|13554.2|13557.7|13552.7|13559.7|13554.7|13557.2|13552.2|2
1667877600000|2022-11-08 03:20:00|13558.2|13553.2|13555.2|13550.2|13558.2|13553.2|13554.2|13549.2|5
1667877900000|2022-11-08 03:25:00|13555.7|13550.7|13559.7|13554.7|13559.7|13554.7|13554.7|13549.7|8
1667878200000|2022-11-08 03:30:00|13560.2|13555.2|13559.7|13554.7|13560.7|13555.7|13557.7|13552.7|7
1667878500000|2022-11-08 03:35:00|13560.2|13555.2|13563.7|13558.7|13564.7|13559.7|13560.2|13555.2|8
1667878800000|2022-11-08 03:40:00|13563.2|13558.2|13562.7|13557.7|13565.2|13560.2|13561.2|13556.2|17
1667879100000|2022-11-08 03:45:00|13563.2|13558.2|13562.2|13557.2|13564.7|13559.7|13561.2|13556.2|3
1667879400000|2022-11-08 03:50:00|13562.7|13557.7|13563.7|13558.7|13564.7|13559.7|13561.2|13556.2|1
1667879700000|2022-11-08 03:55:00|13563.2|13558.2|13560.7|13555.7|13564.2|13559.2|13560.7|13555.7|1
1667880000000|2022-11-08 04:00:00|13561.2|13556.2|13561.7|13556.7|13565.7|13560.7|13560.7|13555.7|11
1667880300000|2022-11-08 04:05:00|13562.2|13557.2|13558.2|13553.2|13562.2|13557.2|13557.2|13552.2|9
1667880600000|2022-11-08 04:10:00|13557.7|13552.7|13557.7|13552.7|13558.7|13553.7|13555.7|13550.7|16
1667880900000|2022-11-08 04:15:00|13558.2|13553.2|13553.2|13548.2|13558.7|13553.7|13553.2|13548.2|12
1667881200000|2022-11-08 04:20:00|13552.7|13547.7|13550.7|13545.7|13554.7|13549.7|13550.7|13545.7|10
1667881500000|2022-11-08 04:25:00|13551.2|13546.2|13543.7|13538.7|13552.7|13547.7|13542.7|13537.7|118
1667881800000|2022-11-08 04:30:00|13543.2|13538.2|13543.7|13538.7|13543.7|13538.7|13539.7|13534.7|12
1667882100000|2022-11-08 04:35:00|13544.2|13539.2|13545.2|13540.2|13545.7|13540.7|13543.2|13538.2|6
1667882400000|2022-11-08 04:40:00|13545.7|13540.7|13536.7|13531.7|13545.7|13540.7|13536.2|13531.2|28
1667882700000|2022-11-08 04:45:00|13537.2|13532.2|13545.7|13540.7|13545.7|13540.7|13537.2|13532.2|22
1667883000000|2022-11-08 04:50:00|13545.2|13540.2|13546.7|13541.7|13547.7|13542.7|13544.7|13539.7|5
1667883300000|2022-11-08 04:55:00|13547.2|13542.2|13545.2|13540.2|13547.2|13542.2|13544.7|13539.7|2
1667883600000|2022-11-08 05:00:00|13545.7|13540.7|13542.2|13537.2|13547.2|13542.2|13540.7|13535.7|18
1667883900000|2022-11-08 05:05:00|13542.7|13537.7|13535.2|13530.2|13546.2|13541.2|13534.7|13529.7|29
1667884200000|2022-11-08 05:10:00|13534.7|13529.7|13532.7|13527.7|13537.7|13532.7|13530.2|13525.2|23
1667884500000|2022-11-08 05:15:00|13533.2|13528.2|13530.7|13525.7|13534.2|13529.2|13528.7|13523.7|16
1667884800000|2022-11-08 05:20:00|13531.2|13526.2|13534.2|13529.2|13535.7|13530.7|13528.7|13523.7|10
1667885100000|2022-11-08 05:25:00|13533.7|13528.7|13535.7|13530.7|13537.7|13532.7|13532.7|13527.7|8
1667885400000|2022-11-08 05:30:00|13536.2|13531.2|13536.7|13531.7|13539.7|13534.7|13533.7|13528.7|9
1667885700000|2022-11-08 05:35:00|13537.2|13532.2|13531.7|13526.7|13537.2|13532.2|13530.7|13525.7|9
1667886000000|2022-11-08 05:40:00|13531.2|13526.2|13536.2|13531.2|13537.2|13532.2|13527.2|13522.2|26
1667886300000|2022-11-08 05:45:00|13535.7|13530.7|13540.7|13535.7|13541.2|13536.2|13535.7|13530.7|43
1667886600000|2022-11-08 05:50:00|13539.7|13534.7|13547.7|13542.7|13547.7|13542.7|13536.7|13531.7|44
1667886900000|2022-11-08 05:55:00|13547.2|13542.2|13539.7|13534.7|13547.7|13542.7|13538.7|13533.7|11
1667887200000|2022-11-08 06:00:00|13539.2|13534.2|13548.7|13543.7|13551.7|13546.7|13538.7|13533.7|46
1667887500000|2022-11-08 06:05:00|13548.2|13543.2|13550.7|13545.7|13551.7|13546.7|13546.7|13541.7|22
1667887800000|2022-11-08 06:10:00|13551.2|13546.2|13547.7|13542.7|13551.2|13546.2|13543.2|13538.2|14
1667888100000|2022-11-08 06:15:00|13547.2|13542.2|13546.7|13541.7|13547.7|13542.7|13543.7|13538.7|16
1667888400000|2022-11-08 06:20:00|13547.2|13542.2|13548.7|13543.7|13551.7|13546.7|13545.7|13540.7|32
1667888700000|2022-11-08 06:25:00|13548.2|13543.2|13546.7|13541.7|13550.7|13545.7|13546.7|13541.7|7
1667889000000|2022-11-08 06:30:00|13546.2|13541.2|13550.7|13545.7|13551.7|13546.7|13546.2|13541.2|20
1667889300000|2022-11-08 06:35:00|13550.2|13545.2|13550.7|13545.7|13551.2|13546.2|13547.7|13542.7|53
1667889600000|2022-11-08 06:40:00|13551.2|13546.2|13558.7|13553.7|13559.2|13554.2|13550.7|13545.7|28
1667889900000|2022-11-08 06:45:00|13558.2|13553.2|13557.7|13552.7|13559.7|13554.7|13555.7|13550.7|9
1667890200000|2022-11-08 06:50:00|13557.2|13552.2|13553.7|13548.7|13557.7|13552.7|13551.2|13546.2|49
1667890500000|2022-11-08 06:55:00|13554.2|13549.2|13550.7|13545.7|13554.2|13549.2|13550.2|13545.2|22
1667890800000|2022-11-08 07:00:00|13549.6|13546.8|13539.1|13536.3|13552.1|13549.3|13535.6|13532.8|177
1667891100000|2022-11-08 07:05:00|13539.6|13536.8|13533.1|13530.3|13546.6|13543.8|13533.1|13530.3|178
1667891400000|2022-11-08 07:10:00|13533.6|13530.8|13528.6|13525.8|13533.6|13530.8|13524.6|13521.8|149
1667891700000|2022-11-08 07:15:00|13528.1|13525.3|13525.1|13522.3|13528.6|13525.8|13519.6|13516.8|101
1667892000000|2022-11-08 07:20:00|13525.6|13522.8|13530.6|13527.8|13531.6|13528.8|13524.1|13521.3|96
1667892300000|2022-11-08 07:25:00|13530.1|13527.3|13531.6|13528.8|13532.1|13529.3|13527.1|13524.3|55
1667892600000|2022-11-08 07:30:00|13531.1|13528.3|13524.1|13521.3|13531.1|13528.3|13524.1|13521.3|143
1667892900000|2022-11-08 07:35:00|13523.6|13520.8|13523.6|13520.8|13528.6|13525.8|13522.1|13519.3|77
1667893200000|2022-11-08 07:40:00|13524.1|13521.3|13520.6|13517.8|13524.6|13521.8|13516.6|13513.8|116
1667893500000|2022-11-08 07:45:00|13520.1|13517.3|13520.1|13517.3|13522.1|13519.3|13516.6|13513.8|71
1667893800000|2022-11-08 07:50:00|13519.6|13516.8|13519.1|13516.3|13521.1|13518.3|13512.6|13509.8|113
1667894100000|2022-11-08 07:55:00|13518.6|13515.8|13526.6|13523.8|13527.1|13524.3|13514.1|13511.3|213
1667894400000|2022-11-08 08:00:00|13525.9|13524.5|13491.9|13490.5|13525.9|13524.5|13489.4|13488|1493
1667894700000|2022-11-08 08:05:00|13490.9|13489.5|13512.9|13511.5|13517.4|13516|13489.9|13488.5|912
1667895000000|2022-11-08 08:10:00|13513.4|13512|13519.4|13518|13520.9|13519.5|13506.9|13505.5|501
1667895300000|2022-11-08 08:15:00|13519.9|13518.5|13511.9|13510.5|13523.4|13522|13503.9|13502.5|738
1667895600000|2022-11-08 08:20:00|13511.4|13510|13513.9|13512.5|13518.9|13517.5|13508.4|13507|325
1667895900000|2022-11-08 08:25:00|13514.4|13513|13513.9|13512.5|13519.9|13518.5|13507.4|13506|335
1667896200000|2022-11-08 08:30:00|13513.4|13512|13536.4|13535|13539.4|13538|13508.9|13507.5|687
1667896500000|2022-11-08 08:35:00|13536.9|13535.5|13545.9|13544.5|13546.4|13545|13527.9|13526.5|604
1667896800000|2022-11-08 08:40:00|13545.4|13544|13545.3|13543.9|13549.3|13547.9|13536.9|13535.5|586
1667897100000|2022-11-08 08:45:00|13545.8|13544.4|13545.8|13544.4|13548.8|13547.4|13540.8|13539.4|260
1667897400000|2022-11-08 08:50:00|13546.3|13544.9|13539.3|13537.9|13549.8|13548.4|13537.3|13535.9|240
1667897700000|2022-11-08 08:55:00|13539.8|13538.4|13543.3|13541.9|13549.8|13548.4|13538.3|13536.9|242
1667898000000|2022-11-08 09:00:00|13542.8|13541.4|13539.3|13537.9|13544.8|13543.4|13536.8|13535.4|212
1667898300000|2022-11-08 09:05:00|13538.8|13537.4|13544.8|13543.4|13547.8|13546.4|13537.8|13536.4|236
1667898600000|2022-11-08 09:10:00|13545.3|13543.9|13536.3|13534.9|13546.8|13545.4|13535.3|13533.9|239
1667898900000|2022-11-08 09:15:00|13535.8|13534.4|13532.3|13530.9|13538.3|13536.9|13529.8|13528.4|385
1667899200000|2022-11-08 09:20:00|13531.8|13530.4|13555.3|13553.9|13558.8|13557.4|13531.8|13530.4|555
1667899500000|2022-11-08 09:25:00|13554.8|13553.4|13566.8|13565.4|13566.8|13565.4|13554.3|13552.9|282
1667899800000|2022-11-08 09:30:00|13566.3|13564.9|13575.8|13574.4|13576.8|13575.4|13565.3|13563.9|690
1667900100000|2022-11-08 09:35:00|13576.3|13574.9|13581.8|13580.4|13583.8|13582.4|13574.8|13573.4|403
1667900400000|2022-11-08 09:40:00|13579.3|13577.9|13575.8|13574.4|13580.8|13579.4|13570.3|13568.9|399
1667900700000|2022-11-08 09:45:00|13576.3|13574.9|13568.8|13567.4|13577.3|13575.9|13566.8|13565.4|300
1667901000000|2022-11-08 09:50:00|13569.3|13567.9|13565.3|13563.9|13571.8|13570.4|13564.8|13563.4|207
1667901300000|2022-11-08 09:55:00|13564.8|13563.4|13568.8|13567.4|13569.3|13567.9|13560.8|13559.4|370
1667901600000|2022-11-08 10:00:00|13568.3|13566.9|13570.8|13569.4|13570.8|13569.4|13556.8|13555.4|254
1667901900000|2022-11-08 10:05:00|13570.3|13568.9|13577.8|13576.4|13578.8|13577.4|13567.8|13566.4|329
1667902200000|2022-11-08 10:10:00|13578.3|13576.9|13577.8|13576.4|13578.3|13576.9|13571.3|13569.9|218
1667902500000|2022-11-08 10:15:00|13578.3|13576.9|13572.3|13570.9|13578.8|13577.4|13571.3|13569.9|288
1667902800000|2022-11-08 10:20:00|13571.8|13570.4|13569.8|13568.4|13575.8|13574.4|13568.3|13566.9|291
1667903100000|2022-11-08 10:25:00|13569.3|13567.9|13564.8|13563.4|13569.8|13568.4|13563.8|13562.4|176
1667903400000|2022-11-08 10:30:00|13564.3|13562.9|13564.3|13562.9|13571.3|13569.9|13563.8|13562.4|159
1667903700000|2022-11-08 10:35:00|13564.8|13563.4|13570.8|13569.4|13576.3|13574.9|13563.8|13562.4|221
1667904000000|2022-11-08 10:40:00|13571.3|13569.9|13570.8|13569.4|13572.8|13571.4|13566.8|13565.4|138
1667904300000|2022-11-08 10:45:00|13570.3|13568.9|13570.3|13568.9|13575.8|13574.4|13567.3|13565.9|81
1667904600000|2022-11-08 10:50:00|13569.8|13568.4|13572.8|13571.4|13576.8|13575.4|13568.8|13567.4|130
1667904900000|2022-11-08 10:55:00|13572.3|13570.9|13566.8|13565.4|13575.8|13574.4|13563.3|13561.9|227
1667905200000|2022-11-08 11:00:00|13566.3|13564.9|13563.8|13562.4|13568.8|13567.4|13563.8|13562.4|100
1667905500000|2022-11-08 11:05:00|13564.3|13562.9|13571.8|13570.4|13571.8|13570.4|13561.8|13560.4|135
1667905800000|2022-11-08 11:10:00|13572.8|13571.4|13569.3|13567.9|13575.8|13574.4|13566.8|13565.4|122
1667906100000|2022-11-08 11:15:00|13569.8|13568.4|13569.8|13568.4|13573.8|13572.4|13564.8|13563.4|126
1667906400000|2022-11-08 11:20:00|13569.3|13567.9|13573.8|13572.4|13573.8|13572.4|13565.8|13564.4|144
1667906700000|2022-11-08 11:25:00|13574.3|13572.9|13573.8|13572.4|13577.3|13575.9|13571.8|13570.4|100
1667907000000|2022-11-08 11:30:00|13573.3|13571.9|13578.8|13577.4|13582.8|13581.4|13572.3|13570.9|152
1667907300000|2022-11-08 11:35:00|13578.3|13576.9|13581.8|13580.4|13582.8|13581.4|13576.8|13575.4|232
1667907600000|2022-11-08 11:40:00|13582.3|13580.9|13583.3|13581.9|13591.3|13589.9|13581.3|13579.9|368
1667907900000|2022-11-08 11:45:00|13583.8|13582.4|13588.8|13587.4|13591.8|13590.4|13581.3|13579.9|238
1667908200000|2022-11-08 11:50:00|13588.3|13586.9|13586.3|13584.9|13591.8|13590.4|13585.8|13584.4|233
1667908500000|2022-11-08 11:55:00|13586.8|13585.4|13579.8|13578.4|13589.3|13587.9|13579.8|13578.4|189
1667908800000|2022-11-08 12:00:00|13580.3|13578.9|13580.8|13579.4|13586.3|13584.9|13578.8|13577.4|185
1667909100000|2022-11-08 12:05:00|13581.3|13579.9|13579.3|13577.9|13585.8|13584.4|13578.8|13577.4|148
1667909400000|2022-11-08 12:10:00|13578.8|13577.4|13580.8|13579.4|13582.8|13581.4|13574.8|13573.4|183
1667909700000|2022-11-08 12:15:00|13580.3|13578.9|13569.3|13567.9|13580.3|13578.9|13560.8|13559.4|378
1667910000000|2022-11-08 12:20:00|13568.8|13567.4|13571.3|13569.9|13572.3|13570.9|13565.8|13564.4|90
1667910300000|2022-11-08 12:25:00|13571.8|13570.4|13569.8|13568.4|13574.8|13573.4|13568.3|13566.9|171
1667910600000|2022-11-08 12:30:00|13570.3|13568.9|13573.3|13571.9|13578.8|13577.4|13569.8|13568.4|95
1667910900000|2022-11-08 12:35:00|13572.8|13571.4|13570.8|13569.4|13576.8|13575.4|13566.8|13565.4|152
1667911200000|2022-11-08 12:40:00|13571.1|13569.7|13574.1|13572.7|13577.1|13575.7|13567.1|13565.7|105
1667911500000|2022-11-08 12:45:00|13574.6|13573.2|13581.1|13579.7|13581.1|13579.7|13573.6|13572.2|109
1667911800000|2022-11-08 12:50:00|13580.6|13579.2|13577.6|13576.2|13581.1|13579.7|13574.1|13572.7|139
1667912100000|2022-11-08 12:55:00|13578.1|13576.7|13586.1|13584.7|13588.1|13586.7|13575.1|13573.7|217
1667912400000|2022-11-08 13:00:00|13586.6|13585.2|13587.1|13585.7|13590.1|13588.7|13581.6|13580.2|228
1667912700000|2022-11-08 13:05:00|13586.6|13585.2|13577.6|13576.2|13586.6|13585.2|13576.1|13574.7|184
1667913000000|2022-11-08 13:10:00|13578.1|13576.7|13584.6|13583.2|13586.6|13585.2|13576.1|13574.7|175
1667913300000|2022-11-08 13:15:00|13585.1|13583.7|13586.1|13584.7|13593.1|13591.7|13583.6|13582.2|169
1667913600000|2022-11-08 13:20:00|13587.1|13585.7|13593.6|13592.2|13598.1|13596.7|13584.6|13583.2|291
1667913900000|2022-11-08 13:25:00|13593.1|13591.7|13588.6|13587.2|13593.6|13592.2|13587.1|13585.7|179
1667914200000|2022-11-08 13:30:00|13589.1|13587.7|13592.1|13590.7|13594.1|13592.7|13587.1|13585.7|162
1667914500000|2022-11-08 13:35:00|13591.6|13590.2|13598.6|13597.2|13600.1|13598.7|13591.1|13589.7|175
1667914800000|2022-11-08 13:40:00|13599.1|13597.7|13600.1|13598.7|13602.6|13601.2|13598.1|13596.7|140
1667915100000|2022-11-08 13:45:00|13599.6|13598.2|13600.1|13598.7|13600.1|13598.7|13594.6|13593.2|201
1667915400000|2022-11-08 13:50:00|13601.1|13599.7|13608.6|13607.2|13610.1|13608.7|13599.1|13597.7|455
1667915700000|2022-11-08 13:55:00|13609.1|13607.7|13602.1|13600.7|13610.1|13608.7|13602.1|13600.7|362
1667916000000|2022-11-08 14:00:00|13601.1|13599.7|13619.1|13617.7|13620.1|13618.7|13601.1|13599.7|552
1667916300000|2022-11-08 14:05:00|13618.6|13617.2|13616.1|13614.7|13619.1|13617.7|13614.6|13613.2|226
1667916600000|2022-11-08 14:10:00|13615.6|13614.2|13607.1|13605.7|13618.1|13616.7|13604.1|13602.7|488
1667916900000|2022-11-08 14:15:00|13607.6|13606.2|13604.6|13603.2|13609.6|13608.2|13603.6|13602.2|202
1667917200000|2022-11-08 14:20:00|13604.1|13602.7|13615.1|13613.7|13615.1|13613.7|13604.1|13602.7|234
1667917500000|2022-11-08 14:25:00|13614.6|13613.2|13613.1|13611.7|13615.1|13613.7|13610.1|13608.7|278
1667917800000|2022-11-08 14:30:00|13614.1|13612.7|13612.6|13611.2|13616.6|13615.2|13599.6|13598.2|943
1667918100000|2022-11-08 14:35:00|13612.1|13610.7|13614.6|13613.2|13615.6|13614.2|13601.1|13599.7|679
1667918400000|2022-11-08 14:40:00|13615.1|13613.7|13620.6|13619.2|13625.1|13623.7|13612.1|13610.7|946
1667918700000|2022-11-08 14:45:00|13621.1|13619.7|13615.1|13613.7|13623.1|13621.7|13604.1|13602.7|856
1667919000000|2022-11-08 14:50:00|13614.6|13613.2|13633.1|13631.7|13637.1|13635.7|13611.6|13610.2|1097
1667919300000|2022-11-08 14:55:00|13634.1|13632.7|13621.1|13619.7|13634.6|13633.2|13621.1|13619.7|574
1667919600000|2022-11-08 15:00:00|13617.1|13615.7|13623.1|13621.7|13630.1|13628.7|13616.1|13614.7|546
1667919900000|2022-11-08 15:05:00|13623.6|13622.2|13629.1|13627.7|13632.1|13630.7|13622.6|13621.2|515
1667920200000|2022-11-08 15:10:00|13628.6|13627.2|13628.6|13627.2|13636.6|13635.2|13624.1|13622.7|563
1667920500000|2022-11-08 15:15:00|13628.1|13626.7|13637.1|13635.7|13641.6|13640.2|13621.7|13620.3|719
1667920800000|2022-11-08 15:20:00|13636.6|13635.2|13644.6|13643.2|13648.1|13646.7|13636.6|13635.2|639
1667921100000|2022-11-08 15:25:00|13644.1|13642.7|13645.1|13643.7|13648.1|13646.7|13640.6|13639.2|637
1667921400000|2022-11-08 15:30:00|13645.6|13644.2|13656.6|13655.2|13658.6|13657.2|13642.6|13641.2|627
1667921700000|2022-11-08 15:35:00|13657.1|13655.7|13659.6|13658.2|13663.6|13662.2|13650.6|13649.2|658
1667922000000|2022-11-08 15:40:00|13660.1|13658.7|13667.6|13666.2|13669.1|13667.7|13657.6|13656.2|507
1667922300000|2022-11-08 15:45:00|13668.6|13667.2|13684.6|13683.2|13685.1|13683.7|13665.6|13664.2|1071
1667922600000|2022-11-08 15:50:00|13685.1|13683.7|13674.6|13673.2|13685.6|13684.2|13673.6|13672.2|741
1667922900000|2022-11-08 15:55:00|13675.1|13673.7|13664.6|13663.2|13678.6|13677.2|13662.1|13660.7|949
1667923200000|2022-11-08 16:00:00|13665.6|13664.2|13657.6|13656.2|13667.6|13666.2|13651.6|13650.2|597
1667923500000|2022-11-08 16:05:00|13657.1|13655.7|13667.6|13666.2|13668.6|13667.2|13652.6|13651.2|495
1667923800000|2022-11-08 16:10:00|13668.1|13666.7|13674.6|13673.2|13677.6|13676.2|13668.1|13666.7|518
1667924100000|2022-11-08 16:15:00|13675.1|13673.7|13671.6|13670.2|13677.6|13676.2|13671.6|13670.2|634
1667924400000|2022-11-08 16:20:00|13672.1|13670.7|13684.6|13683.2|13690.1|13688.7|13672.1|13670.7|1068
1667924700000|2022-11-08 16:25:00|13684.1|13682.7|13686.1|13684.7|13692.6|13691.2|13676.6|13675.2|1404
1667925000000|2022-11-08 16:30:00|13686.8|13684|13690.3|13687.5|13702.3|13699.5|13685.8|13683|1989
1667925300000|2022-11-08 16:35:00|13691.3|13688.5|13701.3|13698.5|13703.3|13700.5|13688.3|13685.5|689
1667925600000|2022-11-08 16:40:00|13700.8|13698|13692.3|13689.5|13703.3|13700.5|13692.3|13689.5|424
1667925900000|2022-11-08 16:45:00|13692.8|13690|13685.3|13682.5|13693.3|13690.5|13685.3|13682.5|298
1667926200000|2022-11-08 16:50:00|13685.8|13683|13689.3|13686.5|13690.3|13687.5|13679.8|13677|282
1667926500000|2022-11-08 16:55:00|13689.8|13687|13688.8|13686|13689.8|13687|13683.3|13680.5|210
1667926800000|2022-11-08 17:00:00|13689.3|13686.5|13690.3|13687.5|13694.8|13692|13689.3|13686.5|309
1667927100000|2022-11-08 17:05:00|13689.3|13686.5|13690.3|13687.5|13691.3|13688.5|13684.3|13681.5|149
1667927400000|2022-11-08 17:10:00|13690.8|13688|13684.8|13682|13695.8|13693|13684.3|13681.5|110
1667927700000|2022-11-08 17:15:00|13684.3|13681.5|13681.3|13678.5|13684.8|13682|13678.8|13676|290
1667928000000|2022-11-08 17:20:00|13680.8|13678|13680.8|13678|13681.3|13678.5|13676.3|13673.5|214
1667928300000|2022-11-08 17:25:00|13680.3|13677.5|13683.3|13680.5|13683.3|13680.5|13677.3|13674.5|100
1667928600000|2022-11-08 17:30:00|13683.8|13681|13679.3|13676.5|13685.3|13682.5|13676.3|13673.5|217
1667928900000|2022-11-08 17:35:00|13678.8|13676|13683.3|13680.5|13683.3|13680.5|13676.3|13673.5|84
1667929200000|2022-11-08 17:40:00|13682.8|13680|13690.3|13687.5|13691.3|13688.5|13681.8|13679|140
1667929500000|2022-11-08 17:45:00|13689.8|13687|13686.3|13683.5|13693.3|13690.5|13684.3|13681.5|140
1667929800000|2022-11-08 17:50:00|13686.8|13684|13678.8|13676|13687.8|13685|13677.3|13674.5|117
1667930100000|2022-11-08 17:55:00|13679.3|13676.5|13679.3|13676.5|13681.3|13678.5|13674.3|13671.5|613
1667930400000|2022-11-08 18:00:00|13679.8|13677|13687.3|13684.5|13688.3|13685.5|13678.3|13675.5|163
1667930700000|2022-11-08 18:05:00|13686.3|13683.5|13689.8|13687|13690.3|13687.5|13682.3|13679.5|73
1667931000000|2022-11-08 18:10:00|13689.3|13686.5|13686.3|13683.5|13694.3|13691.5|13684.8|13682|256
1667931300000|2022-11-08 18:15:00|13685.3|13682.5|13674.3|13671.5|13687.8|13685|13674.3|13671.5|93
1667931600000|2022-11-08 18:20:00|13674.8|13672|13653.8|13651|13674.8|13672|13648.3|13645.5|527
1667931900000|2022-11-08 18:25:00|13653.3|13650.5|13627.8|13625|13654.3|13651.5|13625.3|13622.5|493
1667932200000|2022-11-08 18:30:00|13628.3|13625.5|13633.8|13631|13634.8|13632|13614.3|13611.5|555
1667932500000|2022-11-08 18:35:00|13633.3|13630.5|13645.3|13642.5|13645.3|13642.5|13632.8|13630|276
1667932800000|2022-11-08 18:40:00|13644.8|13642|13645.3|13642.5|13649.3|13646.5|13640.3|13637.5|177
1667933100000|2022-11-08 18:45:00|13646.8|13644|13638.3|13635.5|13648.8|13646|13637.3|13634.5|142
1667933400000|2022-11-08 18:50:00|13637.8|13635|13634.3|13631.5|13645.8|13643|13627.8|13625|251
1667933700000|2022-11-08 18:55:00|13635.3|13632.5|13617.8|13615|13638.3|13635.5|13611.3|13608.5|291
1667934000000|2022-11-08 19:00:00|13617.3|13614.5|13616.8|13614|13629.3|13626.5|13615.3|13612.5|262
1667934300000|2022-11-08 19:05:00|13617.3|13614.5|13608.3|13605.5|13620.8|13618|13605.8|13603|259
1667934600000|2022-11-08 19:10:00|13607.8|13605|13616.3|13613.5|13616.8|13614|13601.8|13599|201
1667934900000|2022-11-08 19:15:00|13615.8|13613|13610.3|13607.5|13622.8|13620|13609.8|13607|109
1667935200000|2022-11-08 19:20:00|13609.8|13607|13585.3|13582.5|13612.8|13610|13581.8|13579|468
1667935500000|2022-11-08 19:25:00|13584.3|13581.5|13571.3|13568.5|13586.3|13583.5|13571.3|13568.5|411
1667935800000|2022-11-08 19:30:00|13572.3|13569.5|13583.3|13580.5|13583.3|13580.5|13564.3|13561.5|321
1667936100000|2022-11-08 19:35:00|13582.8|13580|13604.8|13602|13606.8|13604|13582.3|13579.5|487
1667936400000|2022-11-08 19:40:00|13604.3|13601.5|13616.8|13614|13620.8|13618|13601.3|13598.5|257
1667936700000|2022-11-08 19:45:00|13617.3|13614.5|13623.8|13621|13627.8|13625|13615.3|13612.5|149
1667937000000|2022-11-08 19:50:00|13623.3|13620.5|13626.3|13623.5|13632.8|13630|13619.3|13616.5|198
1667937300000|2022-11-08 19:55:00|13625.3|13622.5|13617.3|13614.5|13629.8|13627|13616.8|13614|149
1667937600000|2022-11-08 20:00:00|13617.8|13615|13634.3|13631.5|13639.3|13636.5|13616.3|13613.5|203
1667937900000|2022-11-08 20:05:00|13634.8|13632|13631.8|13629|13641.3|13638.5|13630.3|13627.5|139
1667938200000|2022-11-08 20:10:00|13632.3|13629.5|13638.3|13635.5|13639.3|13636.5|13629.3|13626.5|53
1667938500000|2022-11-08 20:15:00|13637.8|13635|13643.8|13641|13644.8|13642|13633.3|13630.5|104
1667938800000|2022-11-08 20:20:00|13643.3|13640.5|13649.3|13646.5|13649.8|13647|13640.3|13637.5|194
1667939100000|2022-11-08 20:25:00|13648.8|13646|13661.8|13659|13664.8|13662|13645.8|13643|192
1667939400000|2022-11-08 20:30:00|13662.3|13659.5|13675.3|13672.5|13678.8|13676|13660.3|13657.5|283
1667939700000|2022-11-08 20:35:00|13674.8|13672|13669.3|13666.5|13682.3|13679.5|13668.8|13666|255
1667940000000|2022-11-08 20:40:00|13669.8|13667|13667.8|13665|13676.3|13673.5|13665.3|13662.5|258
1667940300000|2022-11-08 20:45:00|13668.3|13665.5|13668.8|13666|13680.3|13677.5|13666.8|13664|165
1667940600000|2022-11-08 20:50:00|13669.8|13667|13645.3|13642.5|13672.3|13669.5|13644.3|13641.5|525
1667940900000|2022-11-08 20:55:00|13644.8|13642|13648.8|13646|13648.8|13646|13635.8|13633|508
1667941200000|2022-11-08 21:00:00|13649.3|13646.5|13630.4|13623.4|13650.2|13646.5|13630.4|13623.4|183
1667941500000|2022-11-08 21:05:00|13630|13623|13623.2|13616.2|13635.3|13628.3|13623.1|13616.1|0
1667941800000|2022-11-08 21:10:00|13624|13617|13629.5|13622.5|13634.5|13627.5|13624|13617|0
1667942100000|2022-11-08 21:15:00|13628.8|13621.8|13633.4|13626.4|13634.4|13627.4|13628.7|13621.7|0
1667942400000|2022-11-08 21:20:00|13634.2|13627.2|13640.1|13633.1|13643.7|13636.7|13631.9|13624.9|0
1667942700000|2022-11-08 21:25:00|13640.4|13633.4|13643.6|13636.6|13643.6|13636.6|13640.1|13633.1|0
1667943000000|2022-11-08 21:30:00|13644.4|13637.4|13648.4|13641.4|13649.1|13642.1|13643.7|13636.7|0
1667943300000|2022-11-08 21:35:00|13648.7|13641.7|13644.8|13637.8|13649.8|13642.8|13644.7|13637.7|0
1667943600000|2022-11-08 21:40:00|13645.2|13638.2|13650|13643|13650|13643|13644.7|13637.7|0
1667943900000|2022-11-08 21:45:00|13649.3|13642.3|13654.7|13647.7|13654.7|13647.7|13647|13640|0
1667944200000|2022-11-08 21:50:00|13653.9|13646.9|13650.2|13643.2|13654|13647|13649.1|13642.1|0
1667944500000|2022-11-08 21:55:00|13649.9|13642.9|13647.3|13640.3|13652.1|13645.1|13646.3|13639.3|0
1667944800000|2022-11-08 22:00:00|13647.2|13640.2|13647.4|13640.4|13648.9|13641.9|13646.9|13639.9|0
1667945100000|2022-11-08 22:05:00|13647.3|13640.3|13645.6|13638.6|13647.5|13640.5|13645.3|13638.3|0
1667945400000|2022-11-08 22:10:00|13645.7|13638.7|13646.8|13639.8|13647.2|13640.2|13645.2|13638.2|0
1667945700000|2022-11-08 22:15:00|13646.7|13639.7|13649.4|13642.4|13650.3|13643.3|13646.4|13639.4|0
1667946000000|2022-11-08 22:20:00|13649.2|13642.2|13647.7|13640.7|13649.2|13642.2|13647.2|13640.2|0
1667946300000|2022-11-08 22:25:00|13647.9|13640.9|13647.8|13640.8|13650.2|13643.2|13647.5|13640.5|0
1667946600000|2022-11-08 22:30:00|13648|13641|13647.8|13640.8|13649.5|13642.5|13647.6|13640.6|0
1667946900000|2022-11-08 22:35:00|13647.7|13640.7|13648.8|13641.8|13649|13642|13647.5|13640.5|0
1667947200000|2022-11-08 22:40:00|13648.9|13641.9|13649.9|13642.9|13650.7|13643.7|13648.2|13641.2|0
1667947500000|2022-11-08 22:45:00|13650.1|13643.1|13648|13641|13650.6|13643.6|13648|13641|0
1667947800000|2022-11-08 22:50:00|13647.9|13640.9|13647.2|13640.2|13648.3|13641.3|13647|13640|0
1667948100000|2022-11-08 22:55:00|13647.1|13640.1|13642.4|13635.4|13647.1|13640.1|13640.9|13633.9|0
1667948400000|2022-11-08 23:00:00|13644.4|13637.4|13650.9|13643.9|13654|13647|13639.8|13632.8|0
1667948700000|2022-11-08 23:05:00|13650.6|13643.6|13653.4|13646.4|13655.9|13648.9|13650.4|13643.4|0
1667949000000|2022-11-08 23:10:00|13654.2|13647.2|13666.3|13659.3|13667.1|13660.1|13654.2|13647.2|0
1667949300000|2022-11-08 23:15:00|13666.7|13659.7|13664.6|13657.6|13671.4|13664.4|13664.6|13657.6|0
1667949600000|2022-11-08 23:20:00|13665.3|13658.3|13661.9|13654.9|13666.8|13659.8|13660|13653|0
1667949900000|2022-11-08 23:25:00|13662.3|13655.3|13676.7|13669.7|13677.2|13670.2|13660.8|13653.8|0
1667950200000|2022-11-08 23:30:00|13677.1|13670.1|13673.5|13666.5|13679.9|13672.9|13670|13663|0
1667950500000|2022-11-08 23:35:00|13673.9|13666.9|13678.2|13671.2|13679.8|13672.8|13673.5|13666.5|0
1667950800000|2022-11-08 23:40:00|13677.9|13670.9|13682.6|13675.6|13684.3|13677.3|13675.9|13668.9|0
1667951100000|2022-11-08 23:45:00|13682.2|13675.2|13681.3|13674.3|13682.6|13675.6|13674.2|13667.2|0
1667951400000|2022-11-08 23:50:00|13681|13674|13682.7|13675.7|13687.7|13680.7|13680.2|13673.2|0
1667951700000|2022-11-08 23:55:00|13682.3|13675.3|13682.6|13675.6|13684.8|13677.8|13679.6|13672.6|0
1667952000000|2022-11-09 00:00:00|13681.9|13674.9|13659.9|13652.9|13681.9|13674.9|13659.1|13652.1|0
1667952300000|2022-11-09 00:05:00|13661.4|13654.4|13653.2|13646.2|13665.5|13658.5|13648.6|13641.6|0
1667952600000|2022-11-09 00:10:00|13652.4|13645.4|13656.5|13649.5|13657.5|13650.5|13651.6|13644.6|0
1667952900000|2022-11-09 00:15:00|13655.7|13648.7|13642.4|13637.4|13655.7|13648.7|13638.4|13633.4|22
1667953200000|2022-11-09 00:20:00|13640.4|13635.4|13643.9|13638.9|13646.9|13641.9|13638.4|13633.4|25
1667953500000|2022-11-09 00:25:00|13642.9|13637.9|13646.4|13641.4|13647.4|13642.4|13642.4|13637.4|9
1667953800000|2022-11-09 00:30:00|13646.9|13641.9|13649.4|13644.4|13658.9|13653.9|13643.9|13638.9|26
1667954100000|2022-11-09 00:35:00|13648.9|13643.9|13656.4|13651.4|13658.9|13653.9|13646.9|13641.9|16
1667954400000|2022-11-09 00:40:00|13656.9|13651.9|13651.4|13646.4|13658.9|13653.9|13651.4|13646.4|7
1667954700000|2022-11-09 00:45:00|13651.9|13646.9|13640.9|13635.9|13652.9|13647.9|13639.9|13634.9|18
1667955000000|2022-11-09 00:50:00|13641.4|13636.4|13644.9|13639.9|13646.9|13641.9|13640.4|13635.4|18
1667955300000|2022-11-09 00:55:00|13644.4|13639.4|13648.9|13643.9|13648.9|13643.9|13642.4|13637.4|2
1667955600000|2022-11-09 01:00:00|13649.4|13644.4|13649.9|13644.9|13653.4|13648.4|13639.4|13634.4|23
1667955900000|2022-11-09 01:05:00|13649.4|13644.4|13653.9|13648.9|13653.9|13648.9|13647.4|13642.4|16
1667956200000|2022-11-09 01:10:00|13653.4|13648.4|13647.4|13642.4|13653.9|13648.9|13647.4|13642.4|11
1667956500000|2022-11-09 01:15:00|13647.9|13642.9|13646.4|13641.4|13651.4|13646.4|13639.9|13634.9|28
1667956800000|2022-11-09 01:20:00|13645.4|13640.4|13649.9|13644.9|13652.4|13647.4|13644.9|13639.9|22
1667957100000|2022-11-09 01:25:00|13649.4|13644.4|13650.4|13645.4|13651.9|13646.9|13646.4|13641.4|8
1667957400000|2022-11-09 01:30:00|13650.9|13645.9|13668.9|13663.9|13675.9|13670.9|13649.9|13644.9|64
1667957700000|2022-11-09 01:35:00|13668.4|13663.4|13660.4|13655.4|13677.9|13672.9|13659.9|13654.9|41
1667958000000|2022-11-09 01:40:00|13660.9|13655.9|13664.4|13659.4|13667.4|13662.4|13658.9|13653.9|25
1667958300000|2022-11-09 01:45:00|13663.9|13658.9|13662.9|13657.9|13669.9|13664.9|13660.9|13655.9|14
1667958600000|2022-11-09 01:50:00|13663.4|13658.4|13660.9|13655.9|13664.4|13659.4|13657.9|13652.9|19
1667958900000|2022-11-09 01:55:00|13660.4|13655.4|13656.9|13651.9|13660.4|13655.4|13650.9|13645.9|22
1667959200000|2022-11-09 02:00:00|13656.4|13651.4|13649.4|13644.4|13660.4|13655.4|13644.9|13639.9|35
1667959500000|2022-11-09 02:05:00|13648.9|13643.9|13652.4|13647.4|13654.4|13649.4|13647.9|13642.9|17
1667959800000|2022-11-09 02:10:00|13652.9|13647.9|13654.4|13649.4|13656.9|13651.9|13649.9|13644.9|13
1667960100000|2022-11-09 02:15:00|13654.9|13649.9|13662.4|13657.4|13664.9|13659.9|13654.9|13649.9|21
1667960400000|2022-11-09 02:20:00|13661.9|13656.9|13668.4|13663.4|13668.9|13663.9|13659.9|13654.9|26
1667960700000|2022-11-09 02:25:00|13669.9|13664.9|13670.4|13665.4|13672.9|13667.9|13667.4|13662.4|17
1667961000000|2022-11-09 02:30:00|13670.9|13665.9|13666.9|13661.9|13670.9|13665.9|13661.9|13656.9|27
1667961300000|2022-11-09 02:35:00|13667.4|13662.4|13668.4|13663.4|13669.9|13664.9|13664.9|13659.9|29
1667961600000|2022-11-09 02:40:00|13667.9|13662.9|13664.4|13659.4|13669.4|13664.4|13661.9|13656.9|9
1667961900000|2022-11-09 02:45:00|13663.9|13658.9|13666.9|13661.9|13671.9|13666.9|13662.9|13657.9|12
1667962200000|2022-11-09 02:50:00|13666.4|13661.4|13665.9|13660.9|13668.9|13663.9|13662.9|13657.9|6
1667962500000|2022-11-09 02:55:00|13666.4|13661.4|13663.9|13658.9|13666.4|13661.4|13657.9|13652.9|15
1667962800000|2022-11-09 03:00:00|13664.4|13659.4|13666.4|13661.4|13671.4|13666.4|13662.9|13657.9|13
1667963100000|2022-11-09 03:05:00|13665.9|13660.9|13661.9|13656.9|13668.9|13663.9|13660.4|13655.4|17
1667963400000|2022-11-09 03:10:00|13662.4|13657.4|13652.9|13647.9|13667.9|13662.9|13650.9|13645.9|31
1667963700000|2022-11-09 03:15:00|13652.4|13647.4|13655.9|13650.9|13657.4|13652.4|13650.9|13645.9|17
1667964000000|2022-11-09 03:20:00|13655.4|13650.4|13659.9|13654.9|13661.9|13656.9|13654.9|13649.9|19
1667964300000|2022-11-09 03:25:00|13659.4|13654.4|13654.4|13649.4|13659.4|13654.4|13650.4|13645.4|19
1667964600000|2022-11-09 03:30:00|13653.9|13648.9|13646.9|13641.9|13655.9|13650.9|13644.4|13639.4|38
1667964900000|2022-11-09 03:35:00|13647.4|13642.4|13642.9|13637.9|13651.4|13646.4|13637.9|13632.9|35
1667965200000|2022-11-09 03:40:00|13643.4|13638.4|13649.9|13644.9|13649.9|13644.9|13640.9|13635.9|9
1667965500000|2022-11-09 03:45:00|13650.4|13645.4|13653.4|13648.4|13655.4|13650.4|13647.9|13642.9|7
1667965800000|2022-11-09 03:50:00|13653.9|13648.9|13652.9|13647.9|13655.4|13650.4|13649.9|13644.9|21
1667966100000|2022-11-09 03:55:00|13653.9|13648.9|13646.4|13641.4|13654.9|13649.9|13645.9|13640.9|36
1667966400000|2022-11-09 04:00:00|13646.9|13641.9|13632.9|13627.9|13649.4|13644.4|13630.4|13625.4|72
1667966700000|2022-11-09 04:05:00|13632.4|13627.4|13633.9|13628.9|13634.9|13629.9|13630.4|13625.4|19
1667967000000|2022-11-09 04:10:00|13633.4|13628.4|13640.9|13635.9|13642.4|13637.4|13632.9|13627.9|9
1667967300000|2022-11-09 04:15:00|13640.4|13635.4|13644.4|13639.4|13644.9|13639.9|13638.9|13633.9|16
1667967600000|2022-11-09 04:20:00|13643.9|13638.9|13642.9|13637.9|13644.9|13639.9|13640.9|13635.9|23
1667967900000|2022-11-09 04:25:00|13643.4|13638.4|13650.9|13645.9|13650.9|13645.9|13643.4|13638.4|67
1667968200000|2022-11-09 04:30:00|13651.4|13646.4|13660.9|13655.9|13663.9|13658.9|13650.9|13645.9|59
1667968500000|2022-11-09 04:35:00|13660.4|13655.4|13666.9|13661.9|13670.4|13665.4|13658.4|13653.4|40
1667968800000|2022-11-09 04:40:00|13666.4|13661.4|13668.9|13663.9|13671.9|13666.9|13663.9|13658.9|35
1667969100000|2022-11-09 04:45:00|13669.4|13664.4|13664.9|13659.9|13672.9|13667.9|13664.9|13659.9|22
1667969400000|2022-11-09 04:50:00|13665.4|13660.4|13661.9|13656.9|13666.9|13661.9|13661.9|13656.9|11
1667969700000|2022-11-09 04:55:00|13662.4|13657.4|13668.9|13663.9|13668.9|13663.9|13662.4|13657.4|16
1667970000000|2022-11-09 05:00:00|13669.4|13664.4|13663.9|13658.9|13670.4|13665.4|13659.9|13654.9|29
1667970300000|2022-11-09 05:05:00|13663.4|13658.4|13668.9|13663.9|13675.4|13670.4|13662.9|13657.9|27
1667970600000|2022-11-09 05:10:00|13668.4|13663.4|13667.9|13662.9|13673.9|13668.9|13666.4|13661.4|30
1667970900000|2022-11-09 05:15:00|13667.4|13662.4|13666.4|13661.4|13669.9|13664.9|13665.9|13660.9|13
1667971200000|2022-11-09 05:20:00|13665.9|13660.9|13658.9|13653.9|13666.4|13661.4|13656.4|13651.4|39
1667971500000|2022-11-09 05:25:00|13659.4|13654.4|13663.9|13658.9|13667.4|13662.4|13658.4|13653.4|36
1667971800000|2022-11-09 05:30:00|13664.4|13659.4|13658.4|13653.4|13665.9|13660.9|13657.9|13652.9|59
1667972100000|2022-11-09 05:35:00|13657.9|13652.9|13648.9|13643.9|13658.4|13653.4|13648.9|13643.9|35
1667972400000|2022-11-09 05:40:00|13648.4|13643.4|13643.4|13638.4|13648.4|13643.4|13640.4|13635.4|18
1667972700000|2022-11-09 05:45:00|13642.9|13637.9|13647.4|13642.4|13648.9|13643.9|13642.4|13637.4|13
1667973000000|2022-11-09 05:50:00|13647.9|13642.9|13648.9|13643.9|13650.9|13645.9|13646.9|13641.9|20
1667973300000|2022-11-09 05:55:00|13649.4|13644.4|13648.9|13643.9|13650.9|13645.9|13648.4|13643.4|9
1667973600000|2022-11-09 06:00:00|13648.4|13643.4|13632.4|13627.4|13648.9|13643.9|13630.4|13625.4|62
1667973900000|2022-11-09 06:05:00|13632.9|13627.9|13632.4|13627.4|13639.9|13634.9|13630.9|13625.9|20
1667974200000|2022-11-09 06:10:00|13632.9|13627.9|13630.4|13625.4|13636.9|13631.9|13629.4|13624.4|19
1667974500000|2022-11-09 06:15:00|13630.9|13625.9|13638.9|13633.9|13638.9|13633.9|13629.9|13624.9|19
1667974800000|2022-11-09 06:20:00|13639.4|13634.4|13641.9|13636.9|13642.4|13637.4|13635.9|13630.9|70
1667975100000|2022-11-09 06:25:00|13641.4|13636.4|13631.9|13626.9|13642.9|13637.9|13630.9|13625.9|66
1667975400000|2022-11-09 06:30:00|13631.4|13626.4|13631.4|13626.4|13637.9|13632.9|13628.4|13623.4|34
1667975700000|2022-11-09 06:35:00|13630.4|13625.4|13629.4|13624.4|13635.9|13630.9|13629.4|13624.4|58
1667976000000|2022-11-09 06:40:00|13628.9|13623.9|13627.9|13622.9|13628.9|13623.9|13622.9|13617.9|48
1667976300000|2022-11-09 06:45:00|13628.4|13623.4|13617.9|13612.9|13628.4|13623.4|13614.4|13609.4|100
1667976600000|2022-11-09 06:50:00|13617.4|13612.4|13616.9|13611.9|13620.9|13615.9|13615.9|13610.9|59
1667976900000|2022-11-09 06:55:00|13616.4|13611.4|13616.9|13611.9|13618.9|13613.9|13612.9|13607.9|24
1667977200000|2022-11-09 07:00:00|13615.8|13613|13631.3|13628.5|13632.8|13630|13615.3|13612.5|290
1667977500000|2022-11-09 07:05:00|13631.8|13629|13634.8|13632|13638.3|13635.5|13627.3|13624.5|175
1667977800000|2022-11-09 07:10:00|13635.3|13632.5|13638.8|13636|13646.8|13644|13635.3|13632.5|152
1667978100000|2022-11-09 07:15:00|13638.3|13635.5|13636.8|13634|13642.8|13640|13635.8|13633|85
1667978400000|2022-11-09 07:20:00|13637.3|13634.5|13626.8|13624|13639.3|13636.5|13623.3|13620.5|171
1667978700000|2022-11-09 07:25:00|13626.3|13623.5|13630.3|13627.5|13636.8|13634|13624.8|13622|103
1667979000000|2022-11-09 07:30:00|13630.8|13628|13627.8|13625|13639.3|13636.5|13626.3|13623.5|103
1667979300000|2022-11-09 07:35:00|13627.3|13624.5|13623.3|13620.5|13627.3|13624.5|13618.3|13615.5|188
1667979600000|2022-11-09 07:40:00|13622.8|13620|13618.3|13615.5|13624.3|13621.5|13615.3|13612.5|158
1667979900000|2022-11-09 07:45:00|13618.8|13616|13616.8|13614|13627.3|13624.5|13614.8|13612|159
1667980200000|2022-11-09 07:50:00|13616.3|13613.5|13635.3|13632.5|13635.3|13632.5|13613.8|13611|184
1667980500000|2022-11-09 07:55:00|13634.8|13632|13628.3|13625.5|13640.8|13638|13626.8|13624|264
1667980800000|2022-11-09 08:00:00|13627.6|13626.2|13661.6|13660.2|13664.1|13662.7|13627.6|13626.2|1598
1667981100000|2022-11-09 08:05:00|13663.1|13661.7|13669.6|13668.2|13679.6|13678.2|13653.6|13652.2|818
1667981400000|2022-11-09 08:10:00|13670.1|13668.7|13650.6|13649.2|13671.6|13670.2|13650.6|13649.2|879
1667981700000|2022-11-09 08:15:00|13651.1|13649.7|13652.6|13651.2|13662.1|13660.7|13633.6|13632.2|691
1667982000000|2022-11-09 08:20:00|13651.6|13650.2|13644.1|13642.7|13660.6|13659.2|13643.1|13641.7|331
1667982300000|2022-11-09 08:25:00|13643.6|13642.2|13641.6|13640.2|13651.1|13649.7|13637.1|13635.7|343
1667982600000|2022-11-09 08:30:00|13642.1|13640.7|13637.1|13635.7|13648.6|13647.2|13633.6|13632.2|349
1667982900000|2022-11-09 08:35:00|13636.6|13635.2|13636.6|13635.2|13644.1|13642.7|13632.6|13631.2|467
1667983200000|2022-11-09 08:40:00|13636.2|13634.8|13643.7|13642.3|13644.2|13642.8|13635.2|13633.8|258
1667983500000|2022-11-09 08:45:00|13644.2|13642.8|13616.2|13614.8|13650.2|13648.8|13614.7|13613.3|820
1667983800000|2022-11-09 08:50:00|13615.7|13614.3|13612.2|13610.8|13626.2|13624.8|13609.7|13608.3|550
1667984100000|2022-11-09 08:55:00|13612.7|13611.3|13619.2|13617.8|13620.2|13618.8|13606.7|13605.3|575
1667984400000|2022-11-09 09:00:00|13620.2|13618.8|13616.7|13615.3|13621.2|13619.8|13609.7|13608.3|276
1667984700000|2022-11-09 09:05:00|13616.2|13614.8|13604.2|13602.8|13623.7|13622.3|13603.7|13602.3|345
1667985000000|2022-11-09 09:10:00|13604.7|13603.3|13587.7|13586.3|13604.7|13603.3|13587.7|13586.3|418
1667985300000|2022-11-09 09:15:00|13588.7|13587.3|13576.2|13574.8|13589.2|13587.8|13574.2|13572.8|724
1667985600000|2022-11-09 09:20:00|13576.7|13575.3|13590.2|13588.8|13590.2|13588.8|13574.7|13573.3|458
1667985900000|2022-11-09 09:25:00|13589.2|13587.8|13597.2|13595.8|13601.7|13600.3|13589.2|13587.8|392
1667986200000|2022-11-09 09:30:00|13596.7|13595.3|13595.7|13594.3|13597.2|13595.8|13585.7|13584.3|312
1667986500000|2022-11-09 09:35:00|13595.2|13593.8|13597.7|13596.3|13604.7|13603.3|13594.7|13593.3|270
1667986800000|2022-11-09 09:40:00|13598.2|13596.8|13598.2|13596.8|13601.2|13599.8|13591.2|13589.8|187
1667987100000|2022-11-09 09:45:00|13597.7|13596.3|13583.2|13581.8|13599.7|13598.3|13582.2|13580.8|388
1667987400000|2022-11-09 09:50:00|13583.7|13582.3|13589.7|13588.3|13590.7|13589.3|13583.2|13581.8|248
1667987700000|2022-11-09 09:55:00|13589.2|13587.8|13584.2|13582.8|13590.2|13588.8|13572.7|13571.3|310
1667988000000|2022-11-09 10:00:00|13583.7|13582.3|13571.2|13569.8|13584.2|13582.8|13570.2|13568.8|330
1667988300000|2022-11-09 10:05:00|13570.7|13569.3|13567.7|13566.3|13571.7|13570.3|13562.7|13561.3|321
1667988600000|2022-11-09 10:10:00|13567.2|13565.8|13561.2|13559.8|13570.2|13568.8|13557.2|13555.8|460
1667988900000|2022-11-09 10:15:00|13560.7|13559.3|13569.7|13568.3|13571.2|13569.8|13556.2|13554.8|210
1667989200000|2022-11-09 10:20:00|13570.2|13568.8|13578.2|13576.8|13582.2|13580.8|13568.2|13566.8|334
1667989500000|2022-11-09 10:25:00|13578.7|13577.3|13584.2|13582.8|13585.2|13583.8|13576.2|13574.8|202
1667989800000|2022-11-09 10:30:00|13583.7|13582.3|13595.2|13593.8|13597.2|13595.8|13581.2|13579.8|413
1667990100000|2022-11-09 10:35:00|13595.7|13594.3|13601.7|13600.3|13602.2|13600.8|13594.7|13593.3|164
1667990400000|2022-11-09 10:40:00|13601.2|13599.8|13604.2|13602.8|13608.2|13606.8|13598.7|13597.3|355
1667990700000|2022-11-09 10:45:00|13603.7|13602.3|13604.2|13602.8|13610.2|13608.8|13602.2|13600.8|243
1667991000000|2022-11-09 10:50:00|13603.7|13602.3|13607.2|13605.8|13608.7|13607.3|13601.2|13599.8|249
1667991300000|2022-11-09 10:55:00|13607.7|13606.3|13605.7|13604.3|13609.7|13608.3|13599.2|13597.8|242
1667991600000|2022-11-09 11:00:00|13606.2|13604.8|13605.2|13603.8|13613.2|13611.8|13604.2|13602.8|269
1667991900000|2022-11-09 11:05:00|13604.7|13603.3|13615.2|13613.8|13618.2|13616.8|13601.2|13599.8|256
1667992200000|2022-11-09 11:10:00|13614.7|13613.3|13620.7|13619.3|13621.7|13620.3|13610.2|13608.8|194
1667992500000|2022-11-09 11:15:00|13620.2|13618.8|13623.2|13621.8|13628.2|13626.8|13618.2|13616.8|249
1667992800000|2022-11-09 11:20:00|13623.7|13622.3|13615.2|13613.8|13625.2|13623.8|13615.2|13613.8|129
1667993100000|2022-11-09 11:25:00|13615.7|13614.3|13621.2|13619.8|13624.2|13622.8|13612.2|13610.8|115
1667993400000|2022-11-09 11:30:00|13620.7|13619.3|13621.7|13620.3|13625.2|13623.8|13619.2|13617.8|152
1667993700000|2022-11-09 11:35:00|13621.2|13619.8|13623.7|13622.3|13626.2|13624.8|13614.2|13612.8|214
1667994000000|2022-11-09 11:40:00|13623.2|13621.8|13621.2|13619.8|13626.7|13625.3|13620.7|13619.3|183
1667994300000|2022-11-09 11:45:00|13621.7|13620.3|13618.2|13616.8|13621.7|13620.3|13614.2|13612.8|153
1667994600000|2022-11-09 11:50:00|13617.7|13616.3|13621.7|13620.3|13621.7|13620.3|13610.2|13608.8|353
1667994900000|2022-11-09 11:55:00|13622.2|13620.8|13619.2|13617.8|13623.2|13621.8|13612.2|13610.8|391
1667995200000|2022-11-09 12:00:00|13617.2|13615.8|13616.2|13614.8|13624.2|13622.8|13615.2|13613.8|249
1667995500000|2022-11-09 12:05:00|13615.7|13614.3|13612.2|13610.8|13617.2|13615.8|13609.7|13608.3|281
1667995800000|2022-11-09 12:10:00|13613.2|13611.8|13610.2|13608.8|13614.2|13612.8|13604.7|13603.3|310
1667996100000|2022-11-09 12:15:00|13609.7|13608.3|13608.7|13607.3|13614.2|13612.8|13605.2|13603.8|185
1667996400000|2022-11-09 12:20:00|13609.2|13607.8|13604.2|13602.8|13614.7|13613.3|13601.2|13599.8|124
1667996700000|2022-11-09 12:25:00|13604.7|13603.3|13613.7|13612.3|13614.2|13612.8|13604.7|13603.3|157
1667997000000|2022-11-09 12:30:00|13614.2|13612.8|13618.7|13617.3|13628.2|13626.8|13613.2|13611.8|366
1667997300000|2022-11-09 12:35:00|13619.2|13617.8|13619.2|13617.8|13625.2|13623.8|13617.2|13615.8|113
1667997600000|2022-11-09 12:40:00|13619.4|13618|13628.4|13627|13630.4|13629|13617.9|13616.5|192
1667997900000|2022-11-09 12:45:00|13628.9|13627.5|13627.4|13626|13632.4|13631|13626.9|13625.5|143
1667998200000|2022-11-09 12:50:00|13627.9|13626.5|13629.9|13628.5|13632.4|13631|13625.4|13624|192
1667998500000|2022-11-09 12:55:00|13628.9|13627.5|13626.9|13625.5|13633.4|13632|13622.4|13621|162
1667998800000|2022-11-09 13:00:00|13626.4|13625|13628.9|13627.5|13634.4|13633|13621.4|13620|291
1667999100000|2022-11-09 13:05:00|13628.4|13627|13613.4|13612|13628.4|13627|13613.4|13612|387
1667999400000|2022-11-09 13:10:00|13613.9|13612.5|13613.9|13612.5|13615.4|13614|13606.4|13605|401
1667999700000|2022-11-09 13:15:00|13613.4|13612|13602.4|13601|13613.4|13612|13599.9|13598.5|303
1668000000000|2022-11-09 13:20:00|13603.4|13602|13587.4|13586|13603.4|13602|13586.4|13585|374
1668000300000|2022-11-09 13:25:00|13586.9|13585.5|13591.9|13590.5|13595.4|13594|13583.9|13582.5|477
1668000600000|2022-11-09 13:30:00|13591.4|13590|13601.9|13600.5|13603.9|13602.5|13590.4|13589|364
1668000900000|2022-11-09 13:35:00|13601.4|13600|13605.4|13604|13607.9|13606.5|13599.4|13598|401
1668001200000|2022-11-09 13:40:00|13604.9|13603.5|13617.9|13616.5|13618.4|13617|13600.9|13599.5|221
1668001500000|2022-11-09 13:45:00|13617.4|13616|13628.4|13627|13631.9|13630.5|13617.4|13616|414
1668001800000|2022-11-09 13:50:00|13627.9|13626.5|13615.4|13614|13631.4|13630|13610.4|13609|378
1668002100000|2022-11-09 13:55:00|13613.4|13612|13619.4|13618|13621.4|13620|13609.4|13608|342
1668002400000|2022-11-09 14:00:00|13618.4|13617|13620.9|13619.5|13626.4|13625|13614.9|13613.5|250
1668002700000|2022-11-09 14:05:00|13621.4|13620|13618.4|13617|13622.4|13621|13611.9|13610.5|163
1668003000000|2022-11-09 14:10:00|13618.9|13617.5|13628.4|13627|13630.4|13629|13616.4|13615|210
1668003300000|2022-11-09 14:15:00|13628.9|13627.5|13623.9|13622.5|13630.9|13629.5|13622.4|13621|266
1668003600000|2022-11-09 14:20:00|13623.4|13622|13617.9|13616.5|13623.9|13622.5|13616.4|13615|233
1668003900000|2022-11-09 14:25:00|13617.4|13616|13619.4|13618|13620.4|13619|13609.4|13608|438
1668004200000|2022-11-09 14:30:00|13620.4|13619|13612.4|13611|13624.9|13623.5|13606.4|13605|871
1668004500000|2022-11-09 14:35:00|13611.4|13610|13618.4|13617|13625.4|13624|13608.4|13607|779
1668004800000|2022-11-09 14:40:00|13617.9|13616.5|13623.4|13622|13630.9|13629.5|13613.4|13612|563
1668005100000|2022-11-09 14:45:00|13623.9|13622.5|13632.4|13631|13637.4|13636|13620.9|13619.5|608
1668005400000|2022-11-09 14:50:00|13631.9|13630.5|13623.4|13622|13632.4|13631|13620.4|13619|617
1668005700000|2022-11-09 14:55:00|13622.9|13621.5|13613.4|13612|13625.9|13624.5|13605.9|13604.5|557
1668006000000|2022-11-09 15:00:00|13611.9|13610.5|13643.4|13642|13643.4|13642|13611.4|13610|857
1668006300000|2022-11-09 15:05:00|13642.4|13641|13654.4|13653|13664.9|13663.5|13639.9|13638.5|2175
1668006600000|2022-11-09 15:10:00|13654.3|13652.9|13659.8|13658.4|13665.3|13663.9|13648.3|13646.9|1026
1668006900000|2022-11-09 15:15:00|13660.3|13658.9|13672.3|13670.9|13674.3|13672.9|13655.3|13653.9|838
1668007200000|2022-11-09 15:20:00|13672.8|13671.4|13687.8|13686.4|13693.8|13692.4|13671.3|13669.9|1005
1668007500000|2022-11-09 15:25:00|13688.3|13686.9|13657.3|13655.9|13689.3|13687.9|13656.8|13655.4|845
1668007800000|2022-11-09 15:30:00|13657.8|13656.4|13645.8|13644.4|13668.3|13666.9|13631.8|13630.4|1266
1668008100000|2022-11-09 15:35:00|13646.3|13644.9|13645.3|13643.9|13652.8|13651.4|13637.8|13636.4|764
1668008400000|2022-11-09 15:40:00|13644.8|13643.4|13638.3|13636.9|13650.3|13648.9|13628.3|13626.9|1217
1668008700000|2022-11-09 15:45:00|13637.8|13636.4|13648.3|13646.9|13650.3|13648.9|13636.8|13635.4|448
1668009000000|2022-11-09 15:50:00|13647.8|13646.4|13639.8|13638.4|13649.3|13647.9|13637.3|13635.9|463
1668009300000|2022-11-09 15:55:00|13640.3|13638.9|13646.3|13644.9|13651.3|13649.9|13634.8|13633.4|569
1668009600000|2022-11-09 16:00:00|13645.8|13644.4|13660.3|13658.9|13666.8|13665.4|13645.8|13644.4|751
1668009900000|2022-11-09 16:05:00|13660.8|13659.4|13675.8|13674.4|13681.3|13679.9|13657.3|13655.9|643
1668010200000|2022-11-09 16:10:00|13676.3|13674.9|13668.8|13667.4|13676.3|13674.9|13667.8|13666.4|526
1668010500000|2022-11-09 16:15:00|13669.3|13667.9|13676.3|13674.9|13679.8|13678.4|13669.3|13667.9|612
1668010800000|2022-11-09 16:20:00|13676.8|13675.4|13673.3|13671.9|13683.3|13681.9|13669.3|13667.9|634
1668011100000|2022-11-09 16:25:00|13673.8|13672.4|13680.8|13679.4|13686.8|13685.4|13673.3|13671.9|804
1668011400000|2022-11-09 16:30:00|13681.5|13678.7|13664.5|13661.7|13681.5|13678.7|13662|13659.2|1153
1668011700000|2022-11-09 16:35:00|13665.5|13662.7|13668.5|13665.7|13675|13672.2|13664|13661.2|499
1668012000000|2022-11-09 16:40:00|13668|13665.2|13689.5|13686.7|13693|13690.2|13667.5|13664.7|440
1668012300000|2022-11-09 16:45:00|13690|13687.2|13681.5|13678.7|13691|13688.2|13680.5|13677.7|278
1668012600000|2022-11-09 16:50:00|13682|13679.2|13679|13676.2|13687|13684.2|13677|13674.2|138
1668012900000|2022-11-09 16:55:00|13678.5|13675.7|13674|13671.2|13682|13679.2|13670|13667.2|178
1668013200000|2022-11-09 17:00:00|13673.5|13670.7|13672|13669.2|13679.5|13676.7|13668|13665.2|262
1668013500000|2022-11-09 17:05:00|13672.5|13669.7|13663|13660.2|13674|13671.2|13660.5|13657.7|172
1668013800000|2022-11-09 17:10:00|13662.5|13659.7|13660|13657.2|13665|13662.2|13658|13655.2|113
1668014100000|2022-11-09 17:15:00|13660.5|13657.7|13664|13661.2|13668|13665.2|13655|13652.2|157
1668014400000|2022-11-09 17:20:00|13663.5|13660.7|13657.5|13654.7|13667.5|13664.7|13657|13654.2|99
1668014700000|2022-11-09 17:25:00|13658|13655.2|13659|13656.2|13661|13658.2|13652|13649.2|183
1668015000000|2022-11-09 17:30:00|13659.5|13656.7|13665.5|13662.7|13666|13663.2|13658|13655.2|141
1668015300000|2022-11-09 17:35:00|13665|13662.2|13649|13646.2|13665|13662.2|13648.5|13645.7|83
1668015600000|2022-11-09 17:40:00|13650|13647.2|13647.5|13644.7|13653|13650.2|13644|13641.2|102
1668015900000|2022-11-09 17:45:00|13648|13645.2|13656|13653.2|13656.5|13653.7|13646.5|13643.7|89
1668016200000|2022-11-09 17:50:00|13655.5|13652.7|13655|13652.2|13661|13658.2|13654|13651.2|78
1668016500000|2022-11-09 17:55:00|13654.5|13651.7|13660|13657.2|13660.5|13657.7|13650|13647.2|63
1668016800000|2022-11-09 18:00:00|13659.5|13656.7|13649.5|13646.7|13666|13663.2|13642.5|13639.7|387
1668017100000|2022-11-09 18:05:00|13650|13647.2|13653.5|13650.7|13654|13651.2|13643.5|13640.7|176
1668017400000|2022-11-09 18:10:00|13653|13650.2|13651|13648.2|13655|13652.2|13639|13636.2|238
1668017700000|2022-11-09 18:15:00|13650.5|13647.7|13647|13644.2|13654|13651.2|13645|13642.2|68
1668018000000|2022-11-09 18:20:00|13646.5|13643.7|13642.5|13639.7|13651|13648.2|13642|13639.2|75
1668018300000|2022-11-09 18:25:00|13643|13640.2|13639.5|13636.7|13649|13646.2|13637|13634.2|76
1668018600000|2022-11-09 18:30:00|13639|13636.2|13620|13617.2|13639|13636.2|13620|13617.2|362
1668018900000|2022-11-09 18:35:00|13619|13616.2|13615.5|13612.7|13620.5|13617.7|13612|13609.2|337
1668019200000|2022-11-09 18:40:00|13616|13613.2|13620|13617.2|13623|13620.2|13611|13608.2|192
1668019500000|2022-11-09 18:45:00|13619.5|13616.7|13615.5|13612.7|13620.5|13617.7|13608|13605.2|157
1668019800000|2022-11-09 18:50:00|13615|13612.2|13609|13606.2|13617.5|13614.7|13609|13606.2|147
1668020100000|2022-11-09 18:55:00|13609.5|13606.7|13619|13616.2|13620|13617.2|13606.5|13603.7|118
1668020400000|2022-11-09 19:00:00|13619.5|13616.7|13623|13620.2|13624|13621.2|13614|13611.2|129
1668020700000|2022-11-09 19:05:00|13622.5|13619.7|13629|13626.2|13631.5|13628.7|13619|13616.2|202
1668021000000|2022-11-09 19:10:00|13628.5|13625.7|13635.5|13632.7|13636|13633.2|13625|13622.2|127
1668021300000|2022-11-09 19:15:00|13636|13633.2|13632|13629.2|13636|13633.2|13625.5|13622.7|81
1668021600000|2022-11-09 19:20:00|13632.5|13629.7|13625.5|13622.7|13634|13631.2|13624|13621.2|52
1668021900000|2022-11-09 19:25:00|13625|13622.2|13626.5|13623.7|13632.5|13629.7|13625|13622.2|60
1668022200000|2022-11-09 19:30:00|13627|13624.2|13612|13609.2|13627|13624.2|13611|13608.2|136
1668022500000|2022-11-09 19:35:00|13611.5|13608.7|13607|13604.2|13614|13611.2|13604|13601.2|137
1668022800000|2022-11-09 19:40:00|13606.5|13603.7|13614|13611.2|13616|13613.2|13602|13599.2|180
1668023100000|2022-11-09 19:45:00|13613.5|13610.7|13606.5|13603.7|13616|13613.2|13600|13597.2|120
1668023400000|2022-11-09 19:50:00|13606|13603.2|13603|13600.2|13606.5|13603.7|13596|13593.2|175
1668023700000|2022-11-09 19:55:00|13603.5|13600.7|13604|13601.2|13604.5|13601.7|13598|13595.2|96
1668024000000|2022-11-09 20:00:00|13603.5|13600.7|13616|13613.2|13616.5|13613.7|13601|13598.2|128
1668024300000|2022-11-09 20:05:00|13616.5|13613.7|13623|13620.2|13628|13625.2|13614|13611.2|149
1668024600000|2022-11-09 20:10:00|13624|13621.2|13614.5|13611.7|13624|13621.2|13614.5|13611.7|89
1668024900000|2022-11-09 20:15:00|13614|13611.2|13615.5|13612.7|13617.5|13614.7|13612|13609.2|52
1668025200000|2022-11-09 20:20:00|13615|13612.2|13605.5|13602.7|13617.5|13614.7|13604.5|13601.7|134
1668025500000|2022-11-09 20:25:00|13606|13603.2|13608|13605.2|13611|13608.2|13603|13600.2|82
1668025800000|2022-11-09 20:30:00|13608.5|13605.7|13608.5|13605.7|13609.5|13606.7|13594.5|13591.7|181
1668026100000|2022-11-09 20:35:00|13608|13605.2|13594|13591.2|13608.5|13605.7|13594|13591.2|202
1668026400000|2022-11-09 20:40:00|13593.5|13590.7|13587|13584.2|13594.5|13591.7|13587|13584.2|176
1668026700000|2022-11-09 20:45:00|13587.5|13584.7|13587|13584.2|13591|13588.2|13582|13579.2|414
1668027000000|2022-11-09 20:50:00|13586.5|13583.7|13587.5|13584.7|13604|13601.2|13586|13583.2|598
1668027300000|2022-11-09 20:55:00|13588|13585.2|13582.5|13579.7|13590|13587.2|13582|13579.2|264
1668027600000|2022-11-09 21:00:00|13582|13575|13595.7|13588.7|13596.6|13589.6|13578.9|13571.9|291
1668027900000|2022-11-09 21:05:00|13595|13588|13590|13583|13597.7|13590.7|13589.2|13582.2|0
1668028200000|2022-11-09 21:10:00|13590.4|13583.4|13592.8|13585.8|13595.1|13588.1|13588.6|13581.6|0
1668028500000|2022-11-09 21:15:00|13592|13585|13583.8|13576.8|13592.8|13585.8|13582.2|13575.2|0
1668028800000|2022-11-09 21:20:00|13583.1|13576.1|13592.4|13585.4|13593.7|13586.7|13583.1|13576.1|0
1668029100000|2022-11-09 21:25:00|13592.7|13585.7|13591.1|13584.1|13594.2|13587.2|13590.3|13583.3|0
1668029400000|2022-11-09 21:30:00|13590.4|13583.4|13589.6|13582.6|13593.1|13586.1|13588.8|13581.8|0
1668029700000|2022-11-09 21:35:00|13590.4|13583.4|13587.1|13580.1|13590.4|13583.4|13582.6|13575.6|0
1668030000000|2022-11-09 21:40:00|13584.8|13577.8|13586.5|13579.5|13593.4|13586.4|13584.8|13577.8|0
1668030300000|2022-11-09 21:45:00|13587.3|13580.3|13596.2|13589.2|13598.1|13591.1|13587.3|13580.3|0
1668030600000|2022-11-09 21:50:00|13596.6|13589.6|13599|13592|13601.3|13594.3|13594.6|13587.6|0
1668030900000|2022-11-09 21:55:00|13599.8|13592.8|13593.8|13586.8|13602.1|13595.1|13589.9|13582.9|0
1668031200000|2022-11-09 22:00:00|13592.6|13585.6|13591.6|13584.6|13594.4|13587.4|13591.6|13584.6|0
1668031500000|2022-11-09 22:05:00|13591.3|13584.3|13588.9|13581.9|13591.6|13584.6|13588.5|13581.5|0
1668031800000|2022-11-09 22:10:00|13588.4|13581.4|13587.4|13580.4|13588.9|13581.9|13585.2|13578.2|0
1668032100000|2022-11-09 22:15:00|13587.6|13580.6|13587|13580|13587.6|13580.6|13586.6|13579.6|0
1668032400000|2022-11-09 22:20:00|13586.8|13579.8|13587.3|13580.3|13587.3|13580.3|13586.8|13579.8|0
1668032700000|2022-11-09 22:25:00|13586.2|13579.2|13587.3|13580.3|13587.6|13580.6|13586.2|13579.2|0
1668033000000|2022-11-09 22:30:00|13587.9|13580.9|13589|13582|13589|13582|13587.9|13580.9|0
1668033300000|2022-11-09 22:35:00|13588.9|13581.9|13588.9|13581.9|13588.9|13581.9|13588.9|13581.9|0
1668033600000|2022-11-09 22:40:00|13588.3|13581.3|13587.1|13580.1|13588.3|13581.3|13587.1|13580.1|0
1668033900000|2022-11-09 22:45:00|13587.4|13580.4|13586.6|13579.6|13587.4|13580.4|13586.3|13579.3|0
1668034200000|2022-11-09 22:50:00|13586.5|13579.5|13587.1|13580.1|13587.4|13580.4|13586.5|13579.5|0
1668034500000|2022-11-09 22:55:00|13588.3|13581.3|13594.4|13587.4|13594.4|13587.4|13588.2|13581.2|0
1668034800000|2022-11-09 23:00:00|13596.9|13589.9|13598|13591|13607.5|13600.5|13596.9|13589.9|0
1668035100000|2022-11-09 23:05:00|13598.2|13591.2|13597.3|13590.3|13603.5|13596.5|13595.8|13588.8|0
1668035400000|2022-11-09 23:10:00|13597.7|13590.7|13590.4|13583.4|13598.9|13591.9|13590.4|13583.4|0
1668035700000|2022-11-09 23:15:00|13591.2|13584.2|13596|13589|13596.8|13589.8|13588.2|13581.2|0
1668036000000|2022-11-09 23:20:00|13596.4|13589.4|13595.2|13588.2|13601.1|13594.1|13594.9|13587.9|0
1668036300000|2022-11-09 23:25:00|13595.6|13588.6|13596.9|13589.9|13600.7|13593.7|13594.2|13587.2|0
1668036600000|2022-11-09 23:30:00|13597.6|13590.6|13596.9|13589.9|13599.2|13592.2|13593.9|13586.9|0
1668036900000|2022-11-09 23:35:00|13596.2|13589.2|13594.6|13587.6|13598.5|13591.5|13593.9|13586.9|0
1668037200000|2022-11-09 23:40:00|13594.2|13587.2|13596.4|13589.4|13597.9|13590.9|13593.9|13586.9|0
1668037500000|2022-11-09 23:45:00|13596.5|13589.5|13603.3|13596.3|13603.4|13596.4|13596.5|13589.5|0
1668037800000|2022-11-09 23:50:00|13602.6|13595.6|13598.7|13591.7|13603.3|13596.3|13597.9|13590.9|0
1668038100000|2022-11-09 23:55:00|13599.5|13592.5|13602.6|13595.6|13603.3|13596.3|13597.9|13590.9|0
1668038400000|2022-11-10 00:00:00|13601|13594|13600.1|13593.1|13603.2|13596.2|13597.8|13590.8|0
1668038700000|2022-11-10 00:05:00|13599.3|13592.3|13606|13599|13606.8|13599.8|13598.6|13591.6|0
1668039000000|2022-11-10 00:10:00|13606.7|13599.7|13594.4|13587.4|13608.3|13601.3|13594.4|13587.4|0
1668039300000|2022-11-10 00:15:00|13593.6|13586.6|13598.6|13593.6|13603.6|13598.6|13588.6|13583.6|89
1668039600000|2022-11-10 00:20:00|13599.1|13594.1|13598.1|13593.1|13606.6|13601.6|13598.1|13593.1|38
1668039900000|2022-11-10 00:25:00|13597.6|13592.6|13597.6|13592.6|13601.6|13596.6|13596.6|13591.6|21
1668040200000|2022-11-10 00:30:00|13597.1|13592.1|13591.1|13586.1|13598.6|13593.6|13589.6|13584.6|16
1668040500000|2022-11-10 00:35:00|13590.6|13585.6|13600.6|13595.6|13600.6|13595.6|13588.1|13583.1|12
1668040800000|2022-11-10 00:40:00|13601.1|13596.1|13600.1|13595.1|13603.6|13598.6|13597.1|13592.1|13
1668041100000|2022-11-10 00:45:00|13599.6|13594.6|13595.6|13590.6|13604.1|13599.1|13594.6|13589.6|11
1668041400000|2022-11-10 00:50:00|13595.1|13590.1|13594.1|13589.1|13595.6|13590.6|13592.6|13587.6|9
1668041700000|2022-11-10 00:55:00|13593.6|13588.6|13595.1|13590.1|13595.6|13590.6|13588.6|13583.6|26
1668042000000|2022-11-10 01:00:00|13594.6|13589.6|13603.6|13598.6|13603.6|13598.6|13594.6|13589.6|29
1668042300000|2022-11-10 01:05:00|13604.1|13599.1|13598.1|13593.1|13609.1|13604.1|13595.1|13590.1|89
1668042600000|2022-11-10 01:10:00|13597.6|13592.6|13597.6|13592.6|13601.6|13596.6|13594.6|13589.6|43
1668042900000|2022-11-10 01:15:00|13598.1|13593.1|13603.6|13598.6|13604.1|13599.1|13595.1|13590.1|45
1668043200000|2022-11-10 01:20:00|13603.1|13598.1|13599.6|13594.6|13603.1|13598.1|13594.6|13589.6|24
1668043500000|2022-11-10 01:25:00|13600.1|13595.1|13599.6|13594.6|13603.1|13598.1|13594.6|13589.6|21
1668043800000|2022-11-10 01:30:00|13600.1|13595.1|13600.6|13595.6|13601.1|13596.1|13594.1|13589.1|87
1668044100000|2022-11-10 01:35:00|13601.1|13596.1|13598.1|13593.1|13604.6|13599.6|13595.6|13590.6|14
1668044400000|2022-11-10 01:40:00|13597.6|13592.6|13596.6|13591.6|13600.6|13595.6|13595.6|13590.6|9
1668044700000|2022-11-10 01:45:00|13596.1|13591.1|13598.1|13593.1|13598.1|13593.1|13592.1|13587.1|20
1668045000000|2022-11-10 01:50:00|13597.6|13592.6|13606.6|13601.6|13607.6|13602.6|13595.6|13590.6|10
1668045300000|2022-11-10 01:55:00|13607.1|13602.1|13597.6|13592.6|13608.6|13603.6|13597.6|13592.6|9
1668045600000|2022-11-10 02:00:00|13597.1|13592.1|13595.6|13590.6|13601.6|13596.6|13595.6|13590.6|5
1668045900000|2022-11-10 02:05:00|13596.1|13591.1|13587.6|13582.6|13596.1|13591.1|13584.6|13579.6|24
1668046200000|2022-11-10 02:10:00|13588.1|13583.1|13581.6|13576.6|13590.6|13585.6|13580.6|13575.6|31
1668046500000|2022-11-10 02:15:00|13581.1|13576.1|13582.6|13577.6|13586.1|13581.1|13576.1|13571.1|21
1668046800000|2022-11-10 02:20:00|13583.1|13578.1|13580.1|13575.1|13586.1|13581.1|13578.6|13573.6|35
1668047100000|2022-11-10 02:25:00|13579.6|13574.6|13582.1|13577.1|13585.6|13580.6|13577.6|13572.6|11
1668047400000|2022-11-10 02:30:00|13582.6|13577.6|13584.6|13579.6|13588.1|13583.1|13581.6|13576.6|13
1668047700000|2022-11-10 02:35:00|13585.1|13580.1|13587.6|13582.6|13588.1|13583.1|13582.6|13577.6|5
1668048000000|2022-11-10 02:40:00|13588.1|13583.1|13587.6|13582.6|13588.6|13583.6|13580.6|13575.6|15
1668048300000|2022-11-10 02:45:00|13588.1|13583.1|13580.1|13575.1|13588.6|13583.6|13573.6|13568.6|22
1668048600000|2022-11-10 02:50:00|13579.6|13574.6|13581.6|13576.6|13583.1|13578.1|13576.6|13571.6|18
1668048900000|2022-11-10 02:55:00|13582.1|13577.1|13585.6|13580.6|13586.6|13581.6|13581.6|13576.6|5
1668049200000|2022-11-10 03:00:00|13585.1|13580.1|13588.6|13583.6|13590.6|13585.6|13579.1|13574.1|10
1668049500000|2022-11-10 03:05:00|13589.1|13584.1|13594.6|13589.6|13596.6|13591.6|13587.6|13582.6|12
1668049800000|2022-11-10 03:10:00|13594.1|13589.1|13595.6|13590.6|13597.1|13592.1|13592.1|13587.1|6
1668050100000|2022-11-10 03:15:00|13596.6|13591.6|13592.6|13587.6|13597.6|13592.6|13592.1|13587.1|12
1668050400000|2022-11-10 03:20:00|13592.1|13587.1|13594.1|13589.1|13597.6|13592.6|13592.1|13587.1|16
1668050700000|2022-11-10 03:25:00|13593.6|13588.6|13591.6|13586.6|13594.6|13589.6|13590.6|13585.6|5
1668051000000|2022-11-10 03:30:00|13592.1|13587.1|13595.6|13590.6|13597.6|13592.6|13590.6|13585.6|8
1668051300000|2022-11-10 03:35:00|13595.1|13590.1|13598.1|13593.1|13599.6|13594.6|13594.6|13589.6|8
1668051600000|2022-11-10 03:40:00|13598.6|13593.6|13600.1|13595.1|13600.6|13595.6|13596.1|13591.1|2
1668051900000|2022-11-10 03:45:00|13600.6|13595.6|13601.6|13596.6|13604.1|13599.1|13596.6|13591.6|9
1668052200000|2022-11-10 03:50:00|13602.1|13597.1|13597.6|13592.6|13602.6|13597.6|13596.6|13591.6|8
1668052500000|2022-11-10 03:55:00|13598.1|13593.1|13597.1|13592.1|13600.1|13595.1|13595.6|13590.6|5
1668052800000|2022-11-10 04:00:00|13597.6|13592.6|13595.6|13590.6|13599.6|13594.6|13595.6|13590.6|1
1668053100000|2022-11-10 04:05:00|13595.1|13590.1|13595.6|13590.6|13595.6|13590.6|13594.6|13589.6|0
1668053400000|2022-11-10 04:10:00|13595.1|13590.1|13595.6|13590.6|13597.1|13592.1|13594.6|13589.6|1
1668053700000|2022-11-10 04:15:00|13595.1|13590.1|13592.6|13587.6|13595.1|13590.1|13590.6|13585.6|8
1668054000000|2022-11-10 04:20:00|13592.1|13587.1|13598.6|13593.6|13599.1|13594.1|13591.6|13586.6|10
1668054300000|2022-11-10 04:25:00|13597.6|13592.6|13596.6|13591.6|13601.6|13596.6|13596.6|13591.6|13
1668054600000|2022-11-10 04:30:00|13597.1|13592.1|13597.6|13592.6|13599.6|13594.6|13594.1|13589.1|4
1668054900000|2022-11-10 04:35:00|13597.1|13592.1|13597.1|13592.1|13602.1|13597.1|13596.6|13591.6|9
1668055200000|2022-11-10 04:40:00|13597.6|13592.6|13594.1|13589.1|13599.1|13594.1|13594.1|13589.1|9
1668055500000|2022-11-10 04:45:00|13594.6|13589.6|13592.6|13587.6|13594.6|13589.6|13591.6|13586.6|10
1668055800000|2022-11-10 04:50:00|13593.1|13588.1|13599.6|13594.6|13599.6|13594.6|13593.1|13588.1|7
1668056100000|2022-11-10 04:55:00|13599.1|13594.1|13598.6|13593.6|13601.1|13596.1|13597.1|13592.1|7
1668056400000|2022-11-10 05:00:00|13598.1|13593.1|13598.6|13593.6|13600.6|13595.6|13593.6|13588.6|7
1668056700000|2022-11-10 05:05:00|13598.1|13593.1|13615.1|13610.1|13615.1|13610.1|13598.1|13593.1|126
1668057000000|2022-11-10 05:10:00|13614.6|13609.6|13607.1|13602.1|13615.1|13610.1|13606.1|13601.1|31
1668057300000|2022-11-10 05:15:00|13607.6|13602.6|13606.6|13601.6|13608.6|13603.6|13603.6|13598.6|15
1668057600000|2022-11-10 05:20:00|13607.1|13602.1|13606.6|13601.6|13608.6|13603.6|13606.1|13601.1|13
1668057900000|2022-11-10 05:25:00|13607.1|13602.1|13607.1|13602.1|13609.6|13604.6|13606.1|13601.1|10
1668058200000|2022-11-10 05:30:00|13606.6|13601.6|13606.1|13601.1|13607.1|13602.1|13603.1|13598.1|5
1668058500000|2022-11-10 05:35:00|13606.6|13601.6|13606.6|13601.6|13609.1|13604.1|13606.1|13601.1|5
1668058800000|2022-11-10 05:40:00|13607.1|13602.1|13606.6|13601.6|13607.1|13602.1|13603.1|13598.1|6
1668059100000|2022-11-10 05:45:00|13607.1|13602.1|13607.6|13602.6|13609.1|13604.1|13606.6|13601.6|10
1668059400000|2022-11-10 05:50:00|13607.1|13602.1|13605.6|13600.6|13607.1|13602.1|13603.6|13598.6|20
1668059700000|2022-11-10 05:55:00|13605.1|13600.1|13607.1|13602.1|13610.6|13605.6|13603.1|13598.1|11
1668060000000|2022-11-10 06:00:00|13606.6|13601.6|13609.1|13604.1|13609.6|13604.6|13601.6|13596.6|10
1668060300000|2022-11-10 06:05:00|13608.6|13603.6|13606.6|13601.6|13609.1|13604.1|13604.1|13599.1|2
1668060600000|2022-11-10 06:10:00|13607.1|13602.1|13611.1|13606.1|13611.1|13606.1|13606.1|13601.1|6
1668060900000|2022-11-10 06:15:00|13612.6|13607.6|13607.1|13602.1|13615.1|13610.1|13607.1|13602.1|17
1668061200000|2022-11-10 06:20:00|13606.6|13601.6|13602.6|13597.6|13606.6|13601.6|13602.1|13597.1|21
1668061500000|2022-11-10 06:25:00|13602.1|13597.1|13599.1|13594.1|13604.1|13599.1|13598.1|13593.1|19
1668061800000|2022-11-10 06:30:00|13599.6|13594.6|13591.1|13586.1|13601.6|13596.6|13590.1|13585.1|31
1668062100000|2022-11-10 06:35:00|13591.6|13586.6|13597.1|13592.1|13597.6|13592.6|13591.6|13586.6|8
1668062400000|2022-11-10 06:40:00|13597.6|13592.6|13598.6|13593.6|13598.6|13593.6|13595.6|13590.6|24
1668062700000|2022-11-10 06:45:00|13598.1|13593.1|13598.6|13593.6|13600.1|13595.1|13597.6|13592.6|21
1668063000000|2022-11-10 06:50:00|13598.1|13593.1|13601.1|13596.1|13601.6|13596.6|13595.6|13590.6|40
1668063300000|2022-11-10 06:55:00|13601.6|13596.6|13602.1|13597.1|13605.1|13600.1|13599.6|13594.6|15
1668063600000|2022-11-10 07:00:00|13601|13598.2|13620.5|13617.7|13621|13618.2|13599.5|13596.7|273
1668063900000|2022-11-10 07:05:00|13621|13618.2|13620.5|13617.7|13627|13624.2|13618|13615.2|208
1668064200000|2022-11-10 07:10:00|13622|13619.2|13618|13615.2|13622.5|13619.7|13612.5|13609.7|132
1668064500000|2022-11-10 07:15:00|13619.5|13616.7|13622.5|13619.7|13631.5|13628.7|13618.5|13615.7|160
1668064800000|2022-11-10 07:20:00|13622|13619.2|13610.5|13607.7|13622|13619.2|13609|13606.2|163
1668065100000|2022-11-10 07:25:00|13610|13607.2|13602|13599.2|13612|13609.2|13601|13598.2|129
1668065400000|2022-11-10 07:30:00|13601.5|13598.7|13602.5|13599.7|13607.5|13604.7|13599.5|13596.7|173
1668065700000|2022-11-10 07:35:00|13603|13600.2|13604.5|13601.7|13607|13604.2|13601|13598.2|79
1668066000000|2022-11-10 07:40:00|13605|13602.2|13607|13604.2|13609|13606.2|13602|13599.2|194
1668066300000|2022-11-10 07:45:00|13607.5|13604.7|13606.5|13603.7|13609|13606.2|13602|13599.2|115
1668066600000|2022-11-10 07:50:00|13606|13603.2|13604.5|13601.7|13611|13608.2|13604.5|13601.7|116
1668066900000|2022-11-10 07:55:00|13604|13601.2|13599|13596.2|13607|13604.2|13597|13594.2|346
1668067200000|2022-11-10 08:00:00|13598.3|13596.9|13605.8|13604.4|13616.3|13614.9|13592.8|13591.4|1113
1668067500000|2022-11-10 08:05:00|13606.3|13604.9|13622.8|13621.4|13627.8|13626.4|13603.8|13602.4|753
1668067800000|2022-11-10 08:10:00|13623.3|13621.9|13609.3|13607.9|13624.8|13623.4|13607.3|13605.9|534
1668068100000|2022-11-10 08:15:00|13611.8|13610.4|13634.8|13633.4|13637.3|13635.9|13607.3|13605.9|590
1668068400000|2022-11-10 08:20:00|13635.3|13633.9|13624.3|13622.9|13636.8|13635.4|13621.8|13620.4|408
1668068700000|2022-11-10 08:25:00|13624.8|13623.4|13634.8|13633.4|13639.3|13637.9|13622.3|13620.9|304
1668069000000|2022-11-10 08:30:00|13635.3|13633.9|13646.8|13645.4|13652.3|13650.9|13628.8|13627.4|548
1668069300000|2022-11-10 08:35:00|13647.3|13645.9|13663.8|13662.4|13664.3|13662.9|13643.3|13641.9|401
1668069600000|2022-11-10 08:40:00|13664.6|13663.2|13670.6|13669.2|13675.1|13673.7|13661.6|13660.2|508
1668069900000|2022-11-10 08:45:00|13670.1|13668.7|13664.1|13662.7|13674.6|13673.2|13662.1|13660.7|549
1668070200000|2022-11-10 08:50:00|13664.6|13663.2|13651.1|13649.7|13665.1|13663.7|13649.6|13648.2|393
1668070500000|2022-11-10 08:55:00|13650.1|13648.7|13636.1|13634.7|13653.6|13652.2|13636.1|13634.7|404
1668070800000|2022-11-10 09:00:00|13635.6|13634.2|13636.1|13634.7|13642.6|13641.2|13629.6|13628.2|442
1668071100000|2022-11-10 09:05:00|13636.6|13635.2|13646.6|13645.2|13648.6|13647.2|13625.6|13624.2|632
1668071400000|2022-11-10 09:10:00|13647.1|13645.7|13646.1|13644.7|13652.1|13650.7|13644.1|13642.7|229
1668071700000|2022-11-10 09:15:00|13646.6|13645.2|13645.6|13644.2|13655.1|13653.7|13643.1|13641.7|278
1668072000000|2022-11-10 09:20:00|13646.1|13644.7|13660.1|13658.7|13663.1|13661.7|13645.6|13644.2|468
1668072300000|2022-11-10 09:25:00|13659.6|13658.2|13662.1|13660.7|13665.6|13664.2|13657.1|13655.7|177
1668072600000|2022-11-10 09:30:00|13662.6|13661.2|13660.1|13658.7|13664.1|13662.7|13657.1|13655.7|215
1668072900000|2022-11-10 09:35:00|13660.6|13659.2|13664.1|13662.7|13667.1|13665.7|13657.1|13655.7|242
1668073200000|2022-11-10 09:40:00|13663.6|13662.2|13655.1|13653.7|13669.1|13667.7|13651.6|13650.2|462
1668073500000|2022-11-10 09:45:00|13655.6|13654.2|13651.6|13650.2|13659.6|13658.2|13651.1|13649.7|212
1668073800000|2022-11-10 09:50:00|13652.1|13650.7|13648.1|13646.7|13657.6|13656.2|13647.6|13646.2|224
1668074100000|2022-11-10 09:55:00|13648.6|13647.2|13649.1|13647.7|13653.1|13651.7|13644.6|13643.2|214
1668074400000|2022-11-10 10:00:00|13649.6|13648.2|13651.1|13649.7|13658.1|13656.7|13648.6|13647.2|200
1668074700000|2022-11-10 10:05:00|13651.6|13650.2|13659.6|13658.2|13661.1|13659.7|13650.1|13648.7|189
1668075000000|2022-11-10 10:10:00|13659.1|13657.7|13651.6|13650.2|13660.1|13658.7|13649.1|13647.7|180
1668075300000|2022-11-10 10:15:00|13652.1|13650.7|13639.1|13637.7|13654.1|13652.7|13635.6|13634.2|367
1668075600000|2022-11-10 10:20:00|13639.6|13638.2|13639.1|13637.7|13642.6|13641.2|13633.1|13631.7|239
1668075900000|2022-11-10 10:25:00|13638.6|13637.2|13646.6|13645.2|13647.1|13645.7|13635.1|13633.7|289
1668076200000|2022-11-10 10:30:00|13646.1|13644.7|13645.1|13643.7|13647.6|13646.2|13641.1|13639.7|184
1668076500000|2022-11-10 10:35:00|13646.1|13644.7|13648.1|13646.7|13649.6|13648.2|13641.6|13640.2|270
1668076800000|2022-11-10 10:40:00|13647.6|13646.2|13652.6|13651.2|13652.6|13651.2|13646.1|13644.7|190
1668077100000|2022-11-10 10:45:00|13653.1|13651.7|13639.6|13638.2|13655.1|13653.7|13639.6|13638.2|208
1668077400000|2022-11-10 10:50:00|13639.1|13637.7|13636.1|13634.7|13641.1|13639.7|13633.1|13631.7|367
1668077700000|2022-11-10 10:55:00|13635.6|13634.2|13678.6|13677.2|13682.6|13681.2|13634.1|13632.7|967
1668078000000|2022-11-10 11:00:00|13677.1|13675.7|13651.1|13649.7|13685.6|13684.2|13638.6|13637.2|1715
1668078300000|2022-11-10 11:05:00|13651.6|13650.2|13656.6|13655.2|13657.1|13655.7|13646.6|13645.2|269
1668078600000|2022-11-10 11:10:00|13656.1|13654.7|13666.1|13664.7|13668.1|13666.7|13656.1|13654.7|180
1668078900000|2022-11-10 11:15:00|13666.6|13665.2|13667.1|13665.7|13673.6|13672.2|13665.6|13664.2|237
1668079200000|2022-11-10 11:20:00|13667.6|13666.2|13686.6|13685.2|13688.1|13686.7|13667.6|13666.2|477
1668079500000|2022-11-10 11:25:00|13686.1|13684.7|13678.6|13677.2|13691.6|13690.2|13677.1|13675.7|488
1668079800000|2022-11-10 11:30:00|13679.1|13677.7|13672.6|13671.2|13681.6|13680.2|13670.1|13668.7|217
1668080100000|2022-11-10 11:35:00|13673.1|13671.7|13678.6|13677.2|13680.1|13678.7|13665.1|13663.7|203
1668080400000|2022-11-10 11:40:00|13679.1|13677.7|13681.1|13679.7|13688.1|13686.7|13678.1|13676.7|342
1668080700000|2022-11-10 11:45:00|13680.6|13679.2|13675.1|13673.7|13687.1|13685.7|13674.6|13673.2|253
1668081000000|2022-11-10 11:50:00|13675.6|13674.2|13670.6|13669.2|13676.1|13674.7|13664.6|13663.2|185
1668081300000|2022-11-10 11:55:00|13670.1|13668.7|13668.1|13666.7|13671.1|13669.7|13663.1|13661.7|125
1668081600000|2022-11-10 12:00:00|13667.6|13666.2|13668.1|13666.7|13670.1|13668.7|13663.1|13661.7|194
1668081900000|2022-11-10 12:05:00|13667.6|13666.2|13669.6|13668.2|13673.6|13672.2|13667.1|13665.7|123
1668082200000|2022-11-10 12:10:00|13670.1|13668.7|13674.1|13672.7|13677.1|13675.7|13669.6|13668.2|139
1668082500000|2022-11-10 12:15:00|13674.6|13673.2|13665.6|13664.2|13674.6|13673.2|13665.1|13663.7|197
1668082800000|2022-11-10 12:20:00|13666.1|13664.7|13665.1|13663.7|13668.1|13666.7|13658.1|13656.7|169
1668083100000|2022-11-10 12:25:00|13664.6|13663.2|13664.1|13662.7|13666.1|13664.7|13661.6|13660.2|118
1668083400000|2022-11-10 12:30:00|13663.6|13662.2|13663.1|13661.7|13665.1|13663.7|13659.1|13657.7|215
1668083700000|2022-11-10 12:35:00|13663.6|13662.2|13664.1|13662.7|13667.1|13665.7|13659.1|13657.7|142
1668084000000|2022-11-10 12:40:00|13663.9|13662.5|13670.4|13669|13675.9|13674.5|13663.9|13662.5|221
1668084300000|2022-11-10 12:45:00|13669.9|13668.5|13666.9|13665.5|13671.9|13670.5|13664.9|13663.5|195
1668084600000|2022-11-10 12:50:00|13666.4|13665|13674.4|13673|13676.4|13675|13665.9|13664.5|128
1668084900000|2022-11-10 12:55:00|13673.9|13672.5|13682.4|13681|13683.4|13682|13673.4|13672|275
1668085200000|2022-11-10 13:00:00|13681.9|13680.5|13685.9|13684.5|13688.9|13687.5|13679.4|13678|294
1668085500000|2022-11-10 13:05:00|13685.4|13684|13679.9|13678.5|13685.9|13684.5|13674.9|13673.5|325
1668085800000|2022-11-10 13:10:00|13680.9|13679.5|13697.9|13696.5|13700.9|13699.5|13680.9|13679.5|623
1668086100000|2022-11-10 13:15:00|13698.4|13697|13688.4|13687|13700.4|13699|13684.9|13683.5|366
1668086400000|2022-11-10 13:20:00|13688.9|13687.5|13687.4|13686|13692.4|13691|13684.9|13683.5|285
1668086700000|2022-11-10 13:25:00|13686.9|13685.5|13693.4|13692|13694.4|13693|13682.4|13681|395
1668087000000|2022-11-10 13:30:00|13693.9|13692.5|14001.9|14000.5|14191.4|14190|13666.4|13665|3707
1668087300000|2022-11-10 13:35:00|14000.9|13999.5|14060.4|14059|14143.4|14142|13992.4|13991|5130
1668087600000|2022-11-10 13:40:00|14061.4|14060|14036.9|14035.5|14068.9|14067.5|14003.4|14002|2001
1668087900000|2022-11-10 13:45:00|14037.4|14036|14043.9|14042.5|14060.9|14059.5|14024.9|14023.5|2074
1668088200000|2022-11-10 13:50:00|14043.4|14042|14003.4|14002|14043.4|14042|13991.4|13990|1596
1668088500000|2022-11-10 13:55:00|14003.9|14002.5|14018.4|14017|14022.9|14021.5|13996.9|13995.5|1447
1668088800000|2022-11-10 14:00:00|14019.4|14018|14013.4|14012|14044.9|14043.5|14007.9|14006.5|2107
1668089100000|2022-11-10 14:05:00|14014.4|14013|13990.4|13989|14024.4|14023|13985.4|13984|1017
1668089400000|2022-11-10 14:10:00|13990.9|13989.5|14029.9|14028.5|14039.9|14038.5|13990.9|13989.5|1711
1668089700000|2022-11-10 14:15:00|14030.4|14029|14024.9|14023.5|14034.9|14033.5|14015.4|14014|1041
1668090000000|2022-11-10 14:20:00|14025.9|14024.5|14055.9|14054.5|14057.4|14056|14021.9|14020.5|827
1668090300000|2022-11-10 14:25:00|14056.4|14055|14058.9|14057.5|14064.4|14063|14051.9|14050.5|953
1668090600000|2022-11-10 14:30:00|14058.4|14057|14027.9|14026.5|14068.4|14067|14026.4|14025|1524
1668090900000|2022-11-10 14:35:00|14027.4|14026|14016.9|14015.5|14042.4|14041|14004.9|14003.5|1449
1668091200000|2022-11-10 14:40:00|14017.4|14016|14003.9|14002.5|14022.9|14021.5|13984.9|13983.5|1275
1668091500000|2022-11-10 14:45:00|14003.4|14002|14030.9|14029.5|14033.9|14032.5|13999.4|13998|795
1668091800000|2022-11-10 14:50:00|14031.4|14030|14041.9|14040.5|14042.4|14041|14022.9|14021.5|1094
1668092100000|2022-11-10 14:55:00|14042.4|14041|14081.9|14080.5|14082.4|14081|14041.9|14040.5|1374
1668092400000|2022-11-10 15:00:00|14082.4|14081|14122.4|14121|14125.4|14124|14082.4|14081|1654
1668092700000|2022-11-10 15:05:00|14122.9|14121.5|14133.4|14132|14141.4|14140|14109.9|14108.5|1665
1668093000000|2022-11-10 15:10:00|14133.9|14132.5|14110.2|14108.8|14139.9|14138.5|14110.2|14108.8|1634
1668093300000|2022-11-10 15:15:00|14110.7|14109.3|14121.2|14119.8|14129.7|14128.3|14110.2|14108.8|1071
1668093600000|2022-11-10 15:20:00|14120.7|14119.3|14145.7|14144.3|14150.2|14148.8|14117.7|14116.3|1176
1668093900000|2022-11-10 15:25:00|14142.7|14141.3|14145.2|14143.8|14145.7|14144.3|14127.2|14125.8|928
1668094200000|2022-11-10 15:30:00|14145.7|14144.3|14114.2|14112.8|14152.7|14151.3|14108.2|14106.8|1212
1668094500000|2022-11-10 15:35:00|14113.7|14112.3|14095.7|14094.3|14125.2|14123.8|14095.7|14094.3|1097
1668094800000|2022-11-10 15:40:00|14095.2|14093.8|14113.7|14112.3|14121.2|14119.8|14089.7|14088.3|994
1668095100000|2022-11-10 15:45:00|14113.2|14111.8|14130.7|14129.3|14134.2|14132.8|14105.2|14103.8|879
1668095400000|2022-11-10 15:50:00|14130.2|14128.8|14129.2|14127.8|14134.2|14132.8|14125.7|14124.3|614
1668095700000|2022-11-10 15:55:00|14128.7|14127.3|14119.2|14117.8|14138.7|14137.3|14115.7|14114.3|1090
1668096000000|2022-11-10 16:00:00|14119.7|14118.3|14096.7|14095.3|14130.2|14128.8|14096.2|14094.8|1262
1668096300000|2022-11-10 16:05:00|14097.2|14095.8|14090.2|14088.8|14110.2|14108.8|14086.2|14084.8|1214
1668096600000|2022-11-10 16:10:00|14089.7|14088.3|14123.7|14122.3|14123.7|14122.3|14089.2|14087.8|895
1668096900000|2022-11-10 16:15:00|14124.2|14122.8|14117.7|14116.3|14127.2|14125.8|14108.2|14106.8|1119
1668097200000|2022-11-10 16:20:00|14118.2|14116.8|14137.2|14135.8|14146.2|14144.8|14117.2|14115.8|1238
1668097500000|2022-11-10 16:25:00|14138.2|14136.8|14159.2|14157.8|14160.2|14158.8|14130.2|14128.8|1929
1668097800000|2022-11-10 16:30:00|14159.9|14157.1|14148.9|14146.1|14173.9|14171.1|14148.9|14146.1|2471
1668098100000|2022-11-10 16:35:00|14148.4|14145.6|14150.4|14147.6|14154.4|14151.6|14141.9|14139.1|1197
1668098400000|2022-11-10 16:40:00|14149.9|14147.1|14144.9|14142.1|14157.4|14154.6|14143.9|14141.1|497
1668098700000|2022-11-10 16:45:00|14143.9|14141.1|14146.9|14144.1|14150.9|14148.1|14143.9|14141.1|617
1668099000000|2022-11-10 16:50:00|14146.4|14143.6|14146.9|14144.1|14154.4|14151.6|14143.9|14141.1|529
1668099300000|2022-11-10 16:55:00|14146.4|14143.6|14157.9|14155.1|14158.9|14156.1|14145.9|14143.1|229
1668099600000|2022-11-10 17:00:00|14158.4|14155.6|14150.9|14148.1|14158.9|14156.1|14148.4|14145.6|257
1668099900000|2022-11-10 17:05:00|14150.4|14147.6|14141.9|14139.1|14150.4|14147.6|14134.9|14132.1|353
1668100200000|2022-11-10 17:10:00|14141.4|14138.6|14133.4|14130.6|14145.9|14143.1|14131.4|14128.6|136
1668100500000|2022-11-10 17:15:00|14132.9|14130.1|14142.9|14140.1|14144.4|14141.6|14132.9|14130.1|147
1668100800000|2022-11-10 17:20:00|14142.4|14139.6|14130.4|14127.6|14142.9|14140.1|14127.9|14125.1|260
1668101100000|2022-11-10 17:25:00|14130.9|14128.1|14126.9|14124.1|14134.9|14132.1|14124.4|14121.6|264
1668101400000|2022-11-10 17:30:00|14126.4|14123.6|14114.4|14111.6|14126.9|14124.1|14104.9|14102.1|293
1668101700000|2022-11-10 17:35:00|14113.9|14111.1|14105.9|14103.1|14121.4|14118.6|14103.9|14101.1|171
1668102000000|2022-11-10 17:40:00|14105.4|14102.6|14104.9|14102.1|14112.9|14110.1|14099.4|14096.6|287
1668102300000|2022-11-10 17:45:00|14104.4|14101.6|14093.4|14090.6|14105.4|14102.6|14087.9|14085.1|267
1668102600000|2022-11-10 17:50:00|14092.9|14090.1|14095.4|14092.6|14099.9|14097.1|14089.9|14087.1|138
1668102900000|2022-11-10 17:55:00|14095.9|14093.1|14090.4|14087.6|14098.9|14096.1|14087.4|14084.6|192
1668103200000|2022-11-10 18:00:00|14091.9|14089.1|14112.9|14110.1|14118.9|14116.1|14090.9|14088.1|346
1668103500000|2022-11-10 18:05:00|14113.4|14110.6|14114.4|14111.6|14116.9|14114.1|14108.4|14105.6|140
1668103800000|2022-11-10 18:10:00|14114.9|14112.1|14115.9|14113.1|14116.9|14114.1|14108.9|14106.1|109
1668104100000|2022-11-10 18:15:00|14116.4|14113.6|14114.4|14111.6|14120.9|14118.1|14109.9|14107.1|87
1668104400000|2022-11-10 18:20:00|14113.9|14111.1|14105.4|14102.6|14117.9|14115.1|14099.9|14097.1|110
1668104700000|2022-11-10 18:25:00|14105.9|14103.1|14117.4|14114.6|14118.9|14116.1|14104.9|14102.1|101
1668105000000|2022-11-10 18:30:00|14117.9|14115.1|14117.9|14115.1|14123.4|14120.6|14107.4|14104.6|151
1668105300000|2022-11-10 18:35:00|14118.4|14115.6|14120.9|14118.1|14122.9|14120.1|14112.9|14110.1|100
1668105600000|2022-11-10 18:40:00|14120.4|14117.6|14128.4|14125.6|14130.9|14128.1|14116.9|14114.1|97
1668105900000|2022-11-10 18:45:00|14128.9|14126.1|14132.4|14129.6|14137.9|14135.1|14128.9|14126.1|143
1668106200000|2022-11-10 18:50:00|14132.9|14130.1|14130.9|14128.1|14134.4|14131.6|14123.9|14121.1|87
1668106500000|2022-11-10 18:55:00|14130.4|14127.6|14130.9|14128.1|14136.4|14133.6|14127.9|14125.1|62
1668106800000|2022-11-10 19:00:00|14131.4|14128.6|14135.4|14132.6|14139.4|14136.6|14129.9|14127.1|68
1668107100000|2022-11-10 19:05:00|14134.9|14132.1|14136.9|14134.1|14140.4|14137.6|14129.9|14127.1|147
1668107400000|2022-11-10 19:10:00|14136.4|14133.6|14136.9|14134.1|14138.4|14135.6|14133.4|14130.6|62
1668107700000|2022-11-10 19:15:00|14136.4|14133.6|14129.9|14127.1|14137.9|14135.1|14129.9|14127.1|57
1668108000000|2022-11-10 19:20:00|14130.4|14127.6|14134.4|14131.6|14134.9|14132.1|14125.4|14122.6|76
1668108300000|2022-11-10 19:25:00|14134.9|14132.1|14133.9|14131.1|14138.9|14136.1|14132.9|14130.1|52
1668108600000|2022-11-10 19:30:00|14134.4|14131.6|14130.4|14127.6|14134.9|14132.1|14127.4|14124.6|50
1668108900000|2022-11-10 19:35:00|14129.9|14127.1|14129.4|14126.6|14131.9|14129.1|14124.9|14122.1|42
1668109200000|2022-11-10 19:40:00|14128.9|14126.1|14123.4|14120.6|14130.4|14127.6|14120.4|14117.6|54
1668109500000|2022-11-10 19:45:00|14123.9|14121.1|14121.4|14118.6|14129.9|14127.1|14119.9|14117.1|60
1668109800000|2022-11-10 19:50:00|14120.9|14118.1|14127.9|14125.1|14129.9|14127.1|14118.4|14115.6|102
1668110100000|2022-11-10 19:55:00|14128.4|14125.6|14122.4|14119.6|14130.4|14127.6|14122.4|14119.6|102
1668110400000|2022-11-10 20:00:00|14121.9|14119.1|14120.9|14118.1|14128.4|14125.6|14114.9|14112.1|168
1668110700000|2022-11-10 20:05:00|14120.4|14117.6|14128.9|14126.1|14128.9|14126.1|14119.4|14116.6|82
1668111000000|2022-11-10 20:10:00|14128.4|14125.6|14134.4|14131.6|14135.9|14133.1|14127.9|14125.1|85
1668111300000|2022-11-10 20:15:00|14133.9|14131.1|14128.4|14125.6|14136.9|14134.1|14127.4|14124.6|76
1668111600000|2022-11-10 20:20:00|14127.9|14125.1|14134.4|14131.6|14135.9|14133.1|14124.4|14121.6|49
1668111900000|2022-11-10 20:25:00|14133.9|14131.1|14144.4|14141.6|14146.9|14144.1|14131.4|14128.6|136
1668112200000|2022-11-10 20:30:00|14143.9|14141.1|14142.9|14140.1|14148.9|14146.1|14137.9|14135.1|133
1668112500000|2022-11-10 20:35:00|14142.4|14139.6|14145.4|14142.6|14148.4|14145.6|14141.4|14138.6|76
1668112800000|2022-11-10 20:40:00|14144.9|14142.1|14144.9|14142.1|14148.4|14145.6|14135.9|14133.1|201
1668113100000|2022-11-10 20:45:00|14144.4|14141.6|14148.4|14145.6|14149.9|14147.1|14140.4|14137.6|165
1668113400000|2022-11-10 20:50:00|14148.9|14146.1|14167.9|14165.1|14170.9|14168.1|14148.9|14146.1|485
1668113700000|2022-11-10 20:55:00|14167.4|14164.6|14185.9|14183.1|14185.9|14183.1|14162.9|14160.1|513
1668114000000|2022-11-10 21:00:00|14187.3|14180.3|14195.8|14188.8|14203.5|14196.5|14179.5|14172.5|1256
1668114300000|2022-11-10 21:05:00|14196.6|14189.6|14200.3|14193.3|14204.6|14197.6|14195|14188|0
1668114600000|2022-11-10 21:10:00|14199.5|14192.5|14183.1|14176.1|14199.5|14192.5|14182.4|14175.4|0
1668114900000|2022-11-10 21:15:00|14183|14176|14190.2|14183.2|14191|14184|14181.7|14174.7|0
1668115200000|2022-11-10 21:20:00|14190.6|14183.6|14214.2|14207.2|14214.2|14207.2|14190.2|14183.2|0
1668115500000|2022-11-10 21:25:00|14213.4|14206.4|14215.2|14208.2|14218.3|14211.3|14212.4|14205.4|0
1668115800000|2022-11-10 21:30:00|14214.4|14207.4|14215.1|14208.1|14217.4|14210.4|14212.9|14205.9|0
1668116100000|2022-11-10 21:35:00|14214.4|14207.4|14214.7|14207.7|14215.2|14208.2|14212.4|14205.4|0
1668116400000|2022-11-10 21:40:00|14214.6|14207.6|14217.9|14210.9|14217.9|14210.9|14214.6|14207.6|0
1668116700000|2022-11-10 21:45:00|14217.1|14210.1|14216.8|14209.8|14218.6|14211.6|14216.3|14209.3|0
1668117000000|2022-11-10 21:50:00|14217.6|14210.6|14223.9|14216.9|14226.2|14219.2|14216.8|14209.8|0
1668117300000|2022-11-10 21:55:00|14224.6|14217.6|14230.4|14223.4|14231|14224|14223.9|14216.9|0
1668117600000|2022-11-10 22:00:00|14230.5|14223.5|14238.5|14231.5|14238.5|14231.5|14228.5|14221.5|0
1668117900000|2022-11-10 22:05:00|14239.6|14232.6|14241.9|14234.9|14243.3|14236.3|14239.6|14232.6|0
1668118200000|2022-11-10 22:10:00|14241.8|14234.8|14242.5|14235.5|14242.7|14235.7|14241.4|14234.4|0
1668118500000|2022-11-10 22:15:00|14242.6|14235.6|14244.1|14237.1|14244.3|14237.3|14242.3|14235.3|0
1668118800000|2022-11-10 22:20:00|14244|14237|14237.8|14230.8|14244|14237|14237.8|14230.8|0
1668119100000|2022-11-10 22:25:00|14238.6|14231.6|14234.9|14227.9|14238.7|14231.7|14234.9|14227.9|0
1668119400000|2022-11-10 22:30:00|14235.1|14228.1|14235.2|14228.2|14235.9|14228.9|14234.1|14227.1|0
1668119700000|2022-11-10 22:35:00|14235.1|14228.1|14237.9|14230.9|14238.4|14231.4|14234.4|14227.4|0
1668120000000|2022-11-10 22:40:00|14238.4|14231.4|14237.7|14230.7|14238.8|14231.8|14237.4|14230.4|0
1668120300000|2022-11-10 22:45:00|14237.8|14230.8|14234.1|14227.1|14238|14231|14234.1|14227.1|0
1668120600000|2022-11-10 22:50:00|14234|14227|14233.5|14226.5|14236.5|14229.5|14233.4|14226.4|0
1668120900000|2022-11-10 22:55:00|14233.8|14226.8|14234.4|14227.4|14235.1|14228.1|14232.1|14225.1|0
1668121200000|2022-11-10 23:00:00|14234|14227|14216.3|14209.3|14234|14227|14209.2|14202.2|0
1668121500000|2022-11-10 23:05:00|14215.6|14208.6|14218.1|14211.1|14220.4|14213.4|14210.2|14203.2|0
1668121800000|2022-11-10 23:10:00|14217.7|14210.7|14215.1|14208.1|14219.7|14212.7|14213.5|14206.5|0
1668122100000|2022-11-10 23:15:00|14214.3|14207.3|14217.8|14210.8|14218.6|14211.6|14210.5|14203.5|0
1668122400000|2022-11-10 23:20:00|14216.3|14209.3|14217.9|14210.9|14220.9|14213.9|14214.7|14207.7|0
1668122700000|2022-11-10 23:25:00|14217.5|14210.5|14217.1|14210.1|14218.3|14211.3|14215.6|14208.6|0
1668123000000|2022-11-10 23:30:00|14217.9|14210.9|14217.9|14210.9|14218.7|14211.7|14214.1|14207.1|0
1668123300000|2022-11-10 23:35:00|14217.5|14210.5|14214.4|14207.4|14218.7|14211.7|14213.3|14206.3|0
1668123600000|2022-11-10 23:40:00|14214.8|14207.8|14215.5|14208.5|14217|14210|14212.5|14205.5|0
1668123900000|2022-11-10 23:45:00|14215.1|14208.1|14217|14210|14217|14210|14213.2|14206.2|0
1668124200000|2022-11-10 23:50:00|14216.2|14209.2|14237.3|14230.3|14239.1|14232.1|14215.8|14208.8|0
1668124500000|2022-11-10 23:55:00|14237|14230|14236.4|14229.4|14244.6|14237.6|14235.4|14228.4|0
1668124800000|2022-11-11 00:00:00|14235.7|14228.7|14226|14219|14241.9|14234.9|14221.4|14214.4|0
1668125100000|2022-11-11 00:05:00|14225.9|14218.9|14222.3|14215.3|14232.8|14225.8|14218.4|14211.4|0
1668125400000|2022-11-11 00:10:00|14222.7|14215.7|14209.2|14202.2|14223.1|14216.1|14209.2|14202.2|0
1668125700000|2022-11-11 00:15:00|14210|14203|14181.5|14176.5|14210.7|14203.7|14181.5|14176.5|137
1668126000000|2022-11-11 00:20:00|14182.5|14177.5|14180.5|14175.5|14184.5|14179.5|14178|14173|47
1668126300000|2022-11-11 00:25:00|14181|14176|14178.5|14173.5|14181.5|14176.5|14176.5|14171.5|12
1668126600000|2022-11-11 00:30:00|14180|14175|14178.5|14173.5|14184.5|14179.5|14177.5|14172.5|23
1668126900000|2022-11-11 00:35:00|14178|14173|14175|14170|14178.5|14173.5|14171|14166|31
1668127200000|2022-11-11 00:40:00|14175.5|14170.5|14172.5|14167.5|14178|14173|14171.5|14166.5|11
1668127500000|2022-11-11 00:45:00|14172|14167|14178.5|14173.5|14178.5|14173.5|14170.5|14165.5|20
1668127800000|2022-11-11 00:50:00|14179|14174|14189|14184|14189.5|14184.5|14178.5|14173.5|40
1668128100000|2022-11-11 00:55:00|14189.5|14184.5|14188.5|14183.5|14196|14191|14185.5|14180.5|93
1668128400000|2022-11-11 01:00:00|14189|14184|14198|14193|14199|14194|14189|14184|18
1668128700000|2022-11-11 01:05:00|14198.5|14193.5|14190.5|14185.5|14199.5|14194.5|14188.5|14183.5|44
1668129000000|2022-11-11 01:10:00|14191|14186|14189|14184|14191.5|14186.5|14184.5|14179.5|40
1668129300000|2022-11-11 01:15:00|14188.5|14183.5|14190.5|14185.5|14194.5|14189.5|14183.5|14178.5|111
1668129600000|2022-11-11 01:20:00|14191|14186|14190.5|14185.5|14202.5|14197.5|14189.5|14184.5|51
1668129900000|2022-11-11 01:25:00|14191|14186|14187.5|14182.5|14192.5|14187.5|14184|14179|34
1668130200000|2022-11-11 01:30:00|14187|14182|14171.5|14166.5|14187|14182|14171.5|14166.5|87
1668130500000|2022-11-11 01:35:00|14171|14166|14158|14153|14175|14170|14157.5|14152.5|76
1668130800000|2022-11-11 01:40:00|14158.5|14153.5|14159|14154|14162.5|14157.5|14150|14145|82
1668131100000|2022-11-11 01:45:00|14158.5|14153.5|14162|14157|14164.5|14159.5|14155.5|14150.5|28
1668131400000|2022-11-11 01:50:00|14160.5|14155.5|14151|14146|14166.5|14161.5|14150|14145|77
1668131700000|2022-11-11 01:55:00|14150.5|14145.5|14153.5|14148.5|14161.5|14156.5|14150.5|14145.5|47
1668132000000|2022-11-11 02:00:00|14153|14148|14161|14156|14161.5|14156.5|14153|14148|25
1668132300000|2022-11-11 02:05:00|14161.5|14156.5|14162|14157|14163.5|14158.5|14156|14151|23
1668132600000|2022-11-11 02:10:00|14161.5|14156.5|14164|14159|14166.5|14161.5|14158|14153|30
1668132900000|2022-11-11 02:15:00|14161.5|14156.5|14161.5|14156.5|14164.5|14159.5|14161|14156|21
1668133200000|2022-11-11 02:20:00|14162|14157|14164.5|14159.5|14168.5|14163.5|14159|14154|28
1668133500000|2022-11-11 02:25:00|14164|14159|14190.5|14185.5|14190.5|14185.5|14164|14159|193
1668133800000|2022-11-11 02:30:00|14191|14186|14212.5|14207.5|14212.5|14207.5|14191|14186|208
1668134100000|2022-11-11 02:35:00|14214|14209|14211.5|14206.5|14217.5|14212.5|14209.5|14204.5|28
1668134400000|2022-11-11 02:40:00|14211|14206|14196.5|14191.5|14211|14206|14196.5|14191.5|20
1668134700000|2022-11-11 02:45:00|14197|14192|14201|14196|14203.5|14198.5|14196.5|14191.5|18
1668135000000|2022-11-11 02:50:00|14201.5|14196.5|14192.5|14187.5|14202|14197|14192|14187|14
1668135300000|2022-11-11 02:55:00|14193.5|14188.5|14202.5|14197.5|14202.5|14197.5|14193.5|14188.5|37
1668135600000|2022-11-11 03:00:00|14201.5|14196.5|14200|14195|14202.5|14197.5|14196.5|14191.5|45
1668135900000|2022-11-11 03:05:00|14200.5|14195.5|14193.5|14188.5|14202.5|14197.5|14193|14188|60
1668136200000|2022-11-11 03:10:00|14193|14188|14199|14194|14200.5|14195.5|14191|14186|20
1668136500000|2022-11-11 03:15:00|14199.5|14194.5|14201.5|14196.5|14203|14198|14199.5|14194.5|17
1668136800000|2022-11-11 03:20:00|14201|14196|14201.5|14196.5|14203|14198|14195.5|14190.5|41
1668137100000|2022-11-11 03:25:00|14201|14196|14201|14196|14205|14200|14200|14195|14
1668137400000|2022-11-11 03:30:00|14200.5|14195.5|14198.5|14193.5|14204.5|14199.5|14195|14190|27
1668137700000|2022-11-11 03:35:00|14198|14193|14196|14191|14199.5|14194.5|14194.5|14189.5|5
1668138000000|2022-11-11 03:40:00|14196.5|14191.5|14198.5|14193.5|14198.5|14193.5|14193.5|14188.5|12
1668138300000|2022-11-11 03:45:00|14198|14193|14200.5|14195.5|14201.5|14196.5|14194.5|14189.5|4
1668138600000|2022-11-11 03:50:00|14201|14196|14202.5|14197.5|14203.5|14198.5|14199|14194|9
1668138900000|2022-11-11 03:55:00|14202|14197|14202.5|14197.5|14204.5|14199.5|14199|14194|7
1668139200000|2022-11-11 04:00:00|14202|14197|14200.5|14195.5|14204.5|14199.5|14199|14194|17
1668139500000|2022-11-11 04:05:00|14201|14196|14204.5|14199.5|14204.5|14199.5|14197.5|14192.5|16
1668139800000|2022-11-11 04:10:00|14204|14199|14210.5|14205.5|14211.5|14206.5|14202|14197|17
1668140100000|2022-11-11 04:15:00|14210|14205|14211.5|14206.5|14212|14207|14208.5|14203.5|12
1668140400000|2022-11-11 04:20:00|14211|14206|14211.5|14206.5|14211.5|14206.5|14209.5|14204.5|7
1668140700000|2022-11-11 04:25:00|14214|14209|14216.5|14211.5|14216.5|14211.5|14212.5|14207.5|30
1668141000000|2022-11-11 04:30:00|14217|14212|14220.5|14215.5|14221.5|14216.5|14215.5|14210.5|19
1668141300000|2022-11-11 04:35:00|14221.5|14216.5|14218|14213|14225|14220|14218|14213|16
1668141600000|2022-11-11 04:40:00|14219.5|14214.5|14230.5|14225.5|14231|14226|14219.5|14214.5|40
1668141900000|2022-11-11 04:45:00|14229.5|14224.5|14229|14224|14231|14226|14225|14220|35
1668142200000|2022-11-11 04:50:00|14228.5|14223.5|14226|14221|14231|14226|14224.5|14219.5|14
1668142500000|2022-11-11 04:55:00|14226.5|14221.5|14229|14224|14229.5|14224.5|14222.5|14217.5|6
1668142800000|2022-11-11 05:00:00|14228.5|14223.5|14223|14218|14229|14224|14218|14213|37
1668143100000|2022-11-11 05:05:00|14222.5|14217.5|14221.5|14216.5|14231.5|14226.5|14215.5|14210.5|48
1668143400000|2022-11-11 05:10:00|14222|14217|14230.5|14225.5|14230.5|14225.5|14219.5|14214.5|28
1668143700000|2022-11-11 05:15:00|14231|14226|14228.5|14223.5|14232|14227|14224.5|14219.5|31
1668144000000|2022-11-11 05:20:00|14228|14223|14235.5|14230.5|14236|14231|14227.5|14222.5|31
1668144300000|2022-11-11 05:25:00|14234.5|14229.5|14251|14246|14257.5|14252.5|14232|14227|150
1668144600000|2022-11-11 05:30:00|14251.5|14246.5|14257|14252|14261.5|14256.5|14248|14243|84
1668144900000|2022-11-11 05:35:00|14256.5|14251.5|14263.5|14258.5|14271|14266|14255.5|14250.5|122
1668145200000|2022-11-11 05:40:00|14264|14259|14267.5|14262.5|14269|14264|14256.5|14251.5|89
1668145500000|2022-11-11 05:45:00|14268|14263|14280.5|14275.5|14280.5|14275.5|14265|14260|87
1668145800000|2022-11-11 05:50:00|14280|14275|14278.5|14273.5|14282|14277|14277.5|14272.5|59
1668146100000|2022-11-11 05:55:00|14279|14274|14280|14275|14282|14277|14274|14269|103
1668146400000|2022-11-11 06:00:00|14277.5|14272.5|14285.5|14280.5|14289|14284|14274|14269|174
1668146700000|2022-11-11 06:05:00|14285|14280|14295.5|14290.5|14296|14291|14285|14280|93
1668147000000|2022-11-11 06:10:00|14296|14291|14275|14270|14297.5|14292.5|14274.5|14269.5|118
1668147300000|2022-11-11 06:15:00|14276|14271|14274.5|14269.5|14281|14276|14269|14264|87
1668147600000|2022-11-11 06:20:00|14274|14269|14268.5|14263.5|14277|14272|14266.5|14261.5|68
1668147900000|2022-11-11 06:25:00|14268|14263|14262.5|14257.5|14268.5|14263.5|14262|14257|75
1668148200000|2022-11-11 06:30:00|14262|14257|14270.5|14265.5|14273|14268|14260.5|14255.5|97
1668148500000|2022-11-11 06:35:00|14271|14266|14265.5|14260.5|14271|14266|14264|14259|86
1668148800000|2022-11-11 06:40:00|14265|14260|14262.5|14257.5|14265.5|14260.5|14260.5|14255.5|82
1668149100000|2022-11-11 06:45:00|14263|14258|14266|14261|14274.5|14269.5|14263|14258|65
1668149400000|2022-11-11 06:50:00|14265.5|14260.5|14273|14268|14278|14273|14264|14259|75
1668149700000|2022-11-11 06:55:00|14272.5|14267.5|14274|14269|14274|14269|14268|14263|55
1668150000000|2022-11-11 07:00:00|14272.9|14270.1|14250.4|14247.6|14276.4|14273.6|14238.9|14236.1|587
1668150300000|2022-11-11 07:05:00|14249.9|14247.1|14254.9|14252.1|14261.4|14258.6|14240.4|14237.6|245
1668150600000|2022-11-11 07:10:00|14254.4|14251.6|14257.4|14254.6|14261.4|14258.6|14239.9|14237.1|291
1668150900000|2022-11-11 07:15:00|14257.9|14255.1|14243.4|14240.6|14268.9|14266.1|14241.9|14239.1|254
1668151200000|2022-11-11 07:20:00|14243.9|14241.1|14248.4|14245.6|14250.4|14247.6|14235.9|14233.1|200
1668151500000|2022-11-11 07:25:00|14248.9|14246.1|14250.4|14247.6|14252.4|14249.6|14240.9|14238.1|104
1668151800000|2022-11-11 07:30:00|14250.9|14248.1|14248.4|14245.6|14258.9|14256.1|14246.9|14244.1|233
1668152100000|2022-11-11 07:35:00|14246.4|14243.6|14253.4|14250.6|14253.4|14250.6|14243.4|14240.6|135
1668152400000|2022-11-11 07:40:00|14252.9|14250.1|14249.9|14247.1|14255.4|14252.6|14248.9|14246.1|112
1668152700000|2022-11-11 07:45:00|14250.4|14247.6|14259.9|14257.1|14265.4|14262.6|14246.4|14243.6|234
1668153000000|2022-11-11 07:50:00|14259.4|14256.6|14262.4|14259.6|14265.4|14262.6|14256.4|14253.6|256
1668153300000|2022-11-11 07:55:00|14262.9|14260.1|14253.4|14250.6|14262.9|14260.1|14245.4|14242.6|583
1668153600000|2022-11-11 08:00:00|14252.7|14251.3|14184.7|14183.3|14254.7|14253.3|14168.7|14167.3|3116
1668153900000|2022-11-11 08:05:00|14183.7|14182.3|14181.7|14180.3|14193.2|14191.8|14174.7|14173.3|1667
1668154200000|2022-11-11 08:10:00|14182.2|14180.8|14201.7|14200.3|14201.7|14200.3|14172.2|14170.8|1107
1668154500000|2022-11-11 08:15:00|14201.2|14199.8|14207.2|14205.8|14210.2|14208.8|14188.2|14186.8|1012
1668154800000|2022-11-11 08:20:00|14206.2|14204.8|14212.7|14211.3|14218.2|14216.8|14181.2|14179.8|1060
1668155100000|2022-11-11 08:25:00|14213.2|14211.8|14227.2|14225.8|14228.2|14226.8|14206.2|14204.8|850
1668155400000|2022-11-11 08:30:00|14226.7|14225.3|14193.2|14191.8|14229.2|14227.8|14193.2|14191.8|917
1668155700000|2022-11-11 08:35:00|14193.7|14192.3|14201.7|14200.3|14211.7|14210.3|14192.7|14191.3|471
1668156000000|2022-11-11 08:40:00|14202.6|14201.2|14219.6|14218.2|14225.1|14223.7|14202.1|14200.7|583
1668156300000|2022-11-11 08:45:00|14220.1|14218.7|14231.6|14230.2|14233.6|14232.2|14217.1|14215.7|538
1668156600000|2022-11-11 08:50:00|14232.1|14230.7|14252.1|14250.7|14258.1|14256.7|14229.1|14227.7|891
1668156900000|2022-11-11 08:55:00|14252.6|14251.2|14258.6|14257.2|14264.1|14262.7|14246.6|14245.2|582
1668157200000|2022-11-11 09:00:00|14258.1|14256.7|14248.6|14247.2|14258.6|14257.2|14246.1|14244.7|746
1668157500000|2022-11-11 09:05:00|14248.1|14246.7|14235.1|14233.7|14252.6|14251.2|14231.1|14229.7|461
1668157800000|2022-11-11 09:10:00|14235.6|14234.2|14233.6|14232.2|14240.1|14238.7|14228.6|14227.2|462
1668158100000|2022-11-11 09:15:00|14234.1|14232.7|14236.6|14235.2|14247.1|14245.7|14222.6|14221.2|1309
1668158400000|2022-11-11 09:20:00|14236.1|14234.7|14223.6|14222.2|14238.6|14237.2|14215.1|14213.7|464
1668158700000|2022-11-11 09:25:00|14223.1|14221.7|14206.6|14205.2|14224.1|14222.7|14206.6|14205.2|393
1668159000000|2022-11-11 09:30:00|14207.1|14205.7|14221.6|14220.2|14222.1|14220.7|14206.6|14205.2|330
1668159300000|2022-11-11 09:35:00|14222.1|14220.7|14219.6|14218.2|14227.6|14226.2|14215.1|14213.7|383
1668159600000|2022-11-11 09:40:00|14219.1|14217.7|14237.1|14235.7|14237.1|14235.7|14216.6|14215.2|297
1668159900000|2022-11-11 09:45:00|14237.6|14236.2|14230.1|14228.7|14241.1|14239.7|14227.1|14225.7|410
1668160200000|2022-11-11 09:50:00|14230.6|14229.2|14213.6|14212.2|14231.6|14230.2|14213.1|14211.7|356
1668160500000|2022-11-11 09:55:00|14213.1|14211.7|14213.1|14211.7|14221.1|14219.7|14208.1|14206.7|463
1668160800000|2022-11-11 10:00:00|14212.6|14211.2|14224.1|14222.7|14234.1|14232.7|14212.6|14211.2|676
1668161100000|2022-11-11 10:05:00|14223.6|14222.2|14209.6|14208.2|14223.6|14222.2|14204.1|14202.7|296
1668161400000|2022-11-11 10:10:00|14210.1|14208.7|14210.1|14208.7|14213.6|14212.2|14200.1|14198.7|380
1668161700000|2022-11-11 10:15:00|14209.6|14208.2|14214.1|14212.7|14217.6|14216.2|14206.6|14205.2|443
1668162000000|2022-11-11 10:20:00|14215.1|14213.7|14213.6|14212.2|14220.1|14218.7|14213.1|14211.7|352
1668162300000|2022-11-11 10:25:00|14213.1|14211.7|14195.1|14193.7|14214.1|14212.7|14193.6|14192.2|327
1668162600000|2022-11-11 10:30:00|14195.6|14194.2|14199.1|14197.7|14205.1|14203.7|14195.1|14193.7|334
1668162900000|2022-11-11 10:35:00|14198.6|14197.2|14198.1|14196.7|14203.1|14201.7|14187.1|14185.7|416
1668163200000|2022-11-11 10:40:00|14198.6|14197.2|14195.6|14194.2|14200.1|14198.7|14185.1|14183.7|441
1668163500000|2022-11-11 10:45:00|14195.1|14193.7|14195.6|14194.2|14203.1|14201.7|14191.1|14189.7|322
1668163800000|2022-11-11 10:50:00|14195.1|14193.7|14208.6|14207.2|14209.6|14208.2|14190.6|14189.2|682
1668164100000|2022-11-11 10:55:00|14208.1|14206.7|14215.1|14213.7|14219.6|14218.2|14205.1|14203.7|600
1668164400000|2022-11-11 11:00:00|14214.6|14213.2|14198.1|14196.7|14215.1|14213.7|14194.1|14192.7|348
1668164700000|2022-11-11 11:05:00|14198.6|14197.2|14214.6|14213.2|14220.1|14218.7|14198.1|14196.7|223
1668165000000|2022-11-11 11:10:00|14214.1|14212.7|14213.1|14211.7|14217.1|14215.7|14210.6|14209.2|378
1668165300000|2022-11-11 11:15:00|14212.6|14211.2|14237.1|14235.7|14237.1|14235.7|14210.6|14209.2|399
1668165600000|2022-11-11 11:20:00|14236.1|14234.7|14241.1|14239.7|14245.1|14243.7|14233.1|14231.7|280
1668165900000|2022-11-11 11:25:00|14240.6|14239.2|14241.6|14240.2|14241.6|14240.2|14234.1|14232.7|420
1668166200000|2022-11-11 11:30:00|14242.1|14240.7|14236.1|14234.7|14244.6|14243.2|14234.6|14233.2|230
1668166500000|2022-11-11 11:35:00|14235.6|14234.2|14235.6|14234.2|14243.1|14241.7|14232.1|14230.7|459
1668166800000|2022-11-11 11:40:00|14235.1|14233.7|14223.1|14221.7|14236.1|14234.7|14222.6|14221.2|541
1668167100000|2022-11-11 11:45:00|14222.1|14220.7|14215.6|14214.2|14224.6|14223.2|14214.1|14212.7|299
1668167400000|2022-11-11 11:50:00|14216.1|14214.7|14224.1|14222.7|14225.1|14223.7|14215.6|14214.2|217
1668167700000|2022-11-11 11:55:00|14224.6|14223.2|14226.1|14224.7|14226.6|14225.2|14217.1|14215.7|271
1668168000000|2022-11-11 12:00:00|14225.6|14224.2|14227.6|14226.2|14230.1|14228.7|14213.1|14211.7|538
1668168300000|2022-11-11 12:05:00|14227.1|14225.7|14215.1|14213.7|14229.1|14227.7|14208.6|14207.2|281
1668168600000|2022-11-11 12:10:00|14214.6|14213.2|14202.6|14201.2|14215.1|14213.7|14199.1|14197.7|221
1668168900000|2022-11-11 12:15:00|14203.1|14201.7|14201.6|14200.2|14206.6|14205.2|14197.1|14195.7|199
1668169200000|2022-11-11 12:20:00|14202.1|14200.7|14200.6|14199.2|14207.1|14205.7|14196.1|14194.7|214
1668169500000|2022-11-11 12:25:00|14201.1|14199.7|14203.1|14201.7|14208.1|14206.7|14199.6|14198.2|182
1668169800000|2022-11-11 12:30:00|14203.6|14202.2|14207.6|14206.2|14209.6|14208.2|14197.6|14196.2|223
1668170100000|2022-11-11 12:35:00|14208.1|14206.7|14213.1|14211.7|14216.1|14214.7|14207.1|14205.7|115
1668170400000|2022-11-11 12:40:00|14213.4|14212|14200.9|14199.5|14213.4|14212|14198.9|14197.5|223
1668170700000|2022-11-11 12:45:00|14200.4|14199|14198.4|14197|14205.9|14204.5|14195.9|14194.5|256
1668171000000|2022-11-11 12:50:00|14198.9|14197.5|14199.4|14198|14202.4|14201|14190.4|14189|266
1668171300000|2022-11-11 12:55:00|14199.9|14198.5|14199.9|14198.5|14203.4|14202|14194.9|14193.5|207
1668171600000|2022-11-11 13:00:00|14200.4|14199|14202.4|14201|14202.4|14201|14190.9|14189.5|258
1668171900000|2022-11-11 13:05:00|14201.9|14200.5|14204.4|14203|14210.4|14209|14201.4|14200|146
1668172200000|2022-11-11 13:10:00|14204.9|14203.5|14197.4|14196|14208.9|14207.5|14196.4|14195|180
1668172500000|2022-11-11 13:15:00|14197.9|14196.5|14205.4|14204|14205.4|14204|14196.9|14195.5|192
1668172800000|2022-11-11 13:20:00|14205.9|14204.5|14190.4|14189|14207.4|14206|14188.4|14187|315
1668173100000|2022-11-11 13:25:00|14189.9|14188.5|14186.9|14185.5|14198.4|14197|14183.4|14182|472
1668173400000|2022-11-11 13:30:00|14186.4|14185|14187.9|14186.5|14189.9|14188.5|14175.9|14174.5|394
1668173700000|2022-11-11 13:35:00|14188.4|14187|14199.4|14198|14209.4|14208|14186.4|14185|439
1668174000000|2022-11-11 13:40:00|14198.9|14197.5|14196.4|14195|14202.4|14201|14191.9|14190.5|188
1668174300000|2022-11-11 13:45:00|14196.9|14195.5|14196.9|14195.5|14202.9|14201.5|14193.9|14192.5|271
1668174600000|2022-11-11 13:50:00|14197.4|14196|14198.4|14197|14199.4|14198|14189.4|14188|226
1668174900000|2022-11-11 13:55:00|14198.9|14197.5|14205.4|14204|14208.4|14207|14196.9|14195.5|220
1668175200000|2022-11-11 14:00:00|14205.9|14204.5|14200.9|14199.5|14205.9|14204.5|14192.9|14191.5|269
1668175500000|2022-11-11 14:05:00|14201.4|14200|14209.4|14208|14212.9|14211.5|14198.4|14197|269
1668175800000|2022-11-11 14:10:00|14208.9|14207.5|14196.4|14195|14208.9|14207.5|14195.4|14194|194
1668176100000|2022-11-11 14:15:00|14195.9|14194.5|14188.9|14187.5|14197.4|14196|14187.4|14186|355
1668176400000|2022-11-11 14:20:00|14189.4|14188|14181.4|14180|14189.9|14188.5|14180.9|14179.5|384
1668176700000|2022-11-11 14:25:00|14181.9|14180.5|14199.4|14198|14200.9|14199.5|14181.4|14180|450
1668177000000|2022-11-11 14:30:00|14199.9|14198.5|14196.4|14195|14205.4|14204|14186.9|14185.5|994
1668177300000|2022-11-11 14:35:00|14196.9|14195.5|14185.4|14184|14202.4|14201|14184.4|14183|809
1668177600000|2022-11-11 14:40:00|14183.4|14182|14185.4|14184|14193.9|14192.5|14178.4|14177|769
1668177900000|2022-11-11 14:45:00|14186.4|14185|14217.9|14216.5|14220.9|14219.5|14186.4|14185|870
1668178200000|2022-11-11 14:50:00|14218.4|14217|14230.9|14229.5|14235.9|14234.5|14217.4|14216|805
1668178500000|2022-11-11 14:55:00|14230.4|14229|14237.9|14236.5|14241.4|14240|14224.4|14223|573
1668178800000|2022-11-11 15:00:00|14239.9|14238.5|14247.9|14246.5|14260.4|14259|14195.4|14194|1646
1668179100000|2022-11-11 15:05:00|14247.4|14246|14225.4|14224|14265.4|14264|14220.4|14219|856
1668179400000|2022-11-11 15:10:00|14224.8|14223.4|14245.8|14244.4|14252.8|14251.4|14221.8|14220.4|683
1668179700000|2022-11-11 15:15:00|14246.8|14245.4|14248.8|14247.4|14254.8|14253.4|14238.8|14237.4|558
1668180000000|2022-11-11 15:20:00|14249.3|14247.9|14253.3|14251.9|14260.8|14259.4|14245.8|14244.4|484
1668180300000|2022-11-11 15:25:00|14253.8|14252.4|14250.8|14249.4|14265.3|14263.9|14247.8|14246.4|498
1668180600000|2022-11-11 15:30:00|14250.3|14248.9|14242.3|14240.9|14256.3|14254.9|14238.8|14237.4|465
1668180900000|2022-11-11 15:35:00|14242.8|14241.4|14239.8|14238.4|14245.8|14244.4|14228.8|14227.4|363
1668181200000|2022-11-11 15:40:00|14240.3|14238.9|14241.3|14239.9|14242.8|14241.4|14227.8|14226.4|866
1668181500000|2022-11-11 15:45:00|14241.8|14240.4|14260.3|14258.9|14262.3|14260.9|14237.8|14236.4|570
1668181800000|2022-11-11 15:50:00|14260.8|14259.4|14246.8|14245.4|14263.8|14262.4|14246.8|14245.4|351
1668182100000|2022-11-11 15:55:00|14245.8|14244.4|14237.3|14235.9|14246.8|14245.4|14236.3|14234.9|460
1668182400000|2022-11-11 16:00:00|14238.3|14236.9|14251.3|14249.9|14255.8|14254.4|14238.3|14236.9|579
1668182700000|2022-11-11 16:05:00|14250.8|14249.4|14225.3|14223.9|14254.8|14253.4|14223.3|14221.9|290
1668183000000|2022-11-11 16:10:00|14225.8|14224.4|14227.8|14226.4|14238.3|14236.9|14217.8|14216.4|776
1668183300000|2022-11-11 16:15:00|14228.3|14226.9|14247.3|14245.9|14247.8|14246.4|14223.3|14221.9|658
1668183600000|2022-11-11 16:20:00|14247.8|14246.4|14251.3|14249.9|14258.8|14257.4|14244.8|14243.4|544
1668183900000|2022-11-11 16:25:00|14251.8|14250.4|14240.3|14238.9|14261.8|14260.4|14233.3|14231.9|940
1668184200000|2022-11-11 16:30:00|14241|14238.2|14230|14227.2|14245.5|14242.7|14228.5|14225.7|1644
1668184500000|2022-11-11 16:35:00|14229.5|14226.7|14233.5|14230.7|14246|14243.2|14225.5|14222.7|609
1668184800000|2022-11-11 16:40:00|14232|14229.2|14235|14232.2|14244|14241.2|14229|14226.2|879
1668185100000|2022-11-11 16:45:00|14234.5|14231.7|14245.5|14242.7|14246|14243.2|14223.5|14220.7|288
1668185400000|2022-11-11 16:50:00|14245|14242.2|14246|14243.2|14250.5|14247.7|14243|14240.2|180
1668185700000|2022-11-11 16:55:00|14245.5|14242.7|14246|14243.2|14251.5|14248.7|14239.5|14236.7|127
1668186000000|2022-11-11 17:00:00|14245|14242.2|14252|14249.2|14252.5|14249.7|14239|14236.2|201
1668186300000|2022-11-11 17:05:00|14251.5|14248.7|14253.5|14250.7|14253.5|14250.7|14243.5|14240.7|146
1668186600000|2022-11-11 17:10:00|14253|14250.2|14277.5|14274.7|14278.5|14275.7|14252|14249.2|339
1668186900000|2022-11-11 17:15:00|14276.5|14273.7|14278|14275.2|14294|14291.2|14275.5|14272.7|335
1668187200000|2022-11-11 17:20:00|14277.5|14274.7|14276.5|14273.7|14279|14276.2|14270.5|14267.7|133
1668187500000|2022-11-11 17:25:00|14276|14273.2|14278.5|14275.7|14281|14278.2|14273|14270.2|103
1668187800000|2022-11-11 17:30:00|14278|14275.2|14278|14275.2|14290.5|14287.7|14274.5|14271.7|224
1668188100000|2022-11-11 17:35:00|14277.5|14274.7|14272.5|14269.7|14284.5|14281.7|14272.5|14269.7|146
1668188400000|2022-11-11 17:40:00|14273|14270.2|14280.5|14277.7|14280.5|14277.7|14266|14263.2|147
1668188700000|2022-11-11 17:45:00|14280|14277.2|14275.5|14272.7|14281.5|14278.7|14273.5|14270.7|83
1668189000000|2022-11-11 17:50:00|14276|14273.2|14282|14279.2|14283|14280.2|14273.5|14270.7|73
1668189300000|2022-11-11 17:55:00|14282.5|14279.7|14283|14280.2|14293.5|14290.7|14282.5|14279.7|162
1668189600000|2022-11-11 18:00:00|14282.5|14279.7|14288.5|14285.7|14292.5|14289.7|14282.5|14279.7|98
1668189900000|2022-11-11 18:05:00|14288|14285.2|14288.5|14285.7|14289.5|14286.7|14284.5|14281.7|90
1668190200000|2022-11-11 18:10:00|14289|14286.2|14285|14282.2|14296|14293.2|14285|14282.2|90
1668190500000|2022-11-11 18:15:00|14285.5|14282.7|14292.5|14289.7|14296|14293.2|14284.5|14281.7|95
1668190800000|2022-11-11 18:20:00|14292|14289.2|14296|14293.2|14296.5|14293.7|14287|14284.2|68
1668191100000|2022-11-11 18:25:00|14295.5|14292.7|14299.5|14296.7|14300.5|14297.7|14291.5|14288.7|131
1668191400000|2022-11-11 18:30:00|14300|14297.2|14303.5|14300.7|14306.5|14303.7|14296.5|14293.7|242
1668191700000|2022-11-11 18:35:00|14304|14301.2|14295.5|14292.7|14305|14302.2|14291.5|14288.7|145
1668192000000|2022-11-11 18:40:00|14296|14293.2|14294.5|14291.7|14300.5|14297.7|14289|14286.2|78
1668192300000|2022-11-11 18:45:00|14294|14291.2|14298.5|14295.7|14299.5|14296.7|14290.5|14287.7|91
1668192600000|2022-11-11 18:50:00|14297.5|14294.7|14306.5|14303.7|14308|14305.2|14297.5|14294.7|70
1668192900000|2022-11-11 18:55:00|14306|14303.2|14307.5|14304.7|14309.5|14306.7|14301.5|14298.7|77
1668193200000|2022-11-11 19:00:00|14308|14305.2|14309|14306.2|14310.5|14307.7|14301.5|14298.7|99
1668193500000|2022-11-11 19:05:00|14308.5|14305.7|14313|14310.2|14317|14314.2|14307.5|14304.7|144
1668193800000|2022-11-11 19:10:00|14312.5|14309.7|14307.5|14304.7|14313.5|14310.7|14303.5|14300.7|82
1668194100000|2022-11-11 19:15:00|14308|14305.2|14302|14299.2|14310|14307.2|14299.5|14296.7|98
1668194400000|2022-11-11 19:20:00|14302.5|14299.7|14316|14313.2|14317.5|14314.7|14302|14299.2|81
1668194700000|2022-11-11 19:25:00|14315.5|14312.7|14322.5|14319.7|14324|14321.2|14312.5|14309.7|67
1668195000000|2022-11-11 19:30:00|14322|14319.2|14329|14326.2|14329.5|14326.7|14321.5|14318.7|113
1668195300000|2022-11-11 19:35:00|14329.5|14326.7|14331|14328.2|14331.5|14328.7|14326.5|14323.7|93
1668195600000|2022-11-11 19:40:00|14331.5|14328.7|14329.5|14326.7|14333.5|14330.7|14328.5|14325.7|78
1668195900000|2022-11-11 19:45:00|14329|14326.2|14325.5|14322.7|14329.5|14326.7|14322.5|14319.7|83
1668196200000|2022-11-11 19:50:00|14325|14322.2|14328.5|14325.7|14331|14328.2|14323.5|14320.7|56
1668196500000|2022-11-11 19:55:00|14329|14326.2|14331|14328.2|14332.5|14329.7|14324.5|14321.7|73
1668196800000|2022-11-11 20:00:00|14331.5|14328.7|14314|14311.2|14332|14329.2|14313.5|14310.7|162
1668197100000|2022-11-11 20:05:00|14313.5|14310.7|14298|14295.2|14316|14313.2|14296|14293.2|210
1668197400000|2022-11-11 20:10:00|14297.5|14294.7|14297|14294.2|14299.5|14296.7|14287|14284.2|144
1668197700000|2022-11-11 20:15:00|14296.5|14293.7|14305.5|14302.7|14306.5|14303.7|14291.5|14288.7|106
1668198000000|2022-11-11 20:20:00|14305|14302.2|14303|14300.2|14311|14308.2|14301|14298.2|61
1668198300000|2022-11-11 20:25:00|14302.5|14299.7|14313|14310.2|14317|14314.2|14302|14299.2|137
1668198600000|2022-11-11 20:30:00|14312.5|14309.7|14313.5|14310.7|14318.5|14315.7|14312.5|14309.7|86
1668198900000|2022-11-11 20:35:00|14312.5|14309.7|14311.5|14308.7|14313.5|14310.7|14301.5|14298.7|138
1668199200000|2022-11-11 20:40:00|14311|14308.2|14317|14314.2|14318.5|14315.7|14309.5|14306.7|86
1668199500000|2022-11-11 20:45:00|14316.5|14313.7|14322.5|14319.7|14322.5|14319.7|14315|14312.2|188
1668199800000|2022-11-11 20:50:00|14324|14321.2|14316.5|14313.7|14328.5|14325.7|14316.5|14313.7|320
1668200100000|2022-11-11 20:55:00|14316|14313.2|14315.5|14312.7|14318.5|14315.7|14297.5|14294.7|395
1668200400000|2022-11-11 21:00:00|14324.5|14317.5|14317.3|14310.3|14328.2|14321.2|14306.7|14299.7|1729
1668200700000|2022-11-11 21:05:00|14318.1|14311.1|14317.2|14310.2|14320.3|14313.3|14314.2|14307.2|0
1668201000000|2022-11-11 21:10:00|14315.7|14308.7|14321.2|14314.2|14321.9|14314.9|14312.8|14305.8|0
1668201300000|2022-11-11 21:15:00|14321.9|14314.9|14323.6|14316.6|14324.4|14317.4|14321.2|14314.2|0
1668201600000|2022-11-11 21:20:00|14323.5|14316.5|14323.5|14316.5|14324.5|14317.5|14321.9|14314.9|0
1668201900000|2022-11-11 21:25:00|14323.8|14316.8|14322|14315|14324.2|14317.2|14322|14315|0
1668202200000|2022-11-11 21:30:00|14321.2|14314.2|14321.1|14314.1|14321.9|14314.9|14320.4|14313.4|0
1668202500000|2022-11-11 21:35:00|14323.6|14316.6|14325.5|14318.5|14327|14320|14322.8|14315.8|0
1668202800000|2022-11-11 21:40:00|14324.8|14317.8|14327|14320|14329.1|14322.1|14324.7|14317.7|0
1668203100000|2022-11-11 21:45:00|14327.3|14320.3|14326|14319|14328.7|14321.7|14324.5|14317.5|0
1668203400000|2022-11-11 21:50:00|14324.4|14317.4|14324.3|14317.3|14326.6|14319.6|14322.9|14315.9|0
1668203700000|2022-11-11 21:55:00|14325.1|14318.1|14323.7|14316.7|14326.5|14319.5|14321.7|14314.7|0
1668204000000|2022-11-11 22:00:00|14323|14316|14323|14316|14323|14316|14323|14316|0
1668380400000|2022-11-13 23:00:00|14276.1|14269.1|14292.6|14285.6|14293|14286|14267.8|14260.8|0
1668380700000|2022-11-13 23:05:00|14292.2|14285.2|14275.6|14268.6|14292.2|14285.2|14274.9|14267.9|0
1668381000000|2022-11-13 23:10:00|14275.2|14268.2|14274.8|14267.8|14278.9|14271.9|14272.9|14265.9|0
1668381300000|2022-11-13 23:15:00|14274|14267|14276.8|14269.8|14276.8|14269.8|14273.3|14266.3|0
1668381600000|2022-11-13 23:20:00|14276|14269|14287.5|14280.5|14289.2|14282.2|14272.9|14265.9|0
1668381900000|2022-11-13 23:25:00|14287.9|14280.9|14293.1|14286.1|14295.8|14288.8|14284.7|14277.7|0
1668382200000|2022-11-13 23:30:00|14293.9|14286.9|14287.9|14280.9|14293.9|14286.9|14285.9|14278.9|0
1668382500000|2022-11-13 23:35:00|14287.6|14280.6|14291.5|14284.5|14291.9|14284.9|14281.3|14274.3|0
1668382800000|2022-11-13 23:40:00|14291.1|14284.1|14288.5|14281.5|14301.2|14294.2|14287.5|14280.5|0
1668383100000|2022-11-13 23:45:00|14288.1|14281.1|14295.6|14288.6|14301.8|14294.8|14288.1|14281.1|0
1668383400000|2022-11-13 23:50:00|14296.4|14289.4|14299.6|14292.6|14301.9|14294.9|14286.7|14279.7|0
1668383700000|2022-11-13 23:55:00|14298.9|14291.9|14299.1|14292.1|14305.7|14298.7|14296.6|14289.6|0
1668384000000|2022-11-14 00:00:00|14297.6|14290.6|14304|14297|14307.3|14300.3|14295|14288|0
1668384300000|2022-11-14 00:05:00|14304.4|14297.4|14291.4|14284.4|14304.7|14297.7|14290.6|14283.6|0
1668384600000|2022-11-14 00:10:00|14289.8|14282.8|14284.8|14277.8|14293.6|14286.6|14281.5|14274.5|0
1668384900000|2022-11-14 00:15:00|14283.3|14276.3|14282.1|14277.1|14289.1|14284.1|14270.1|14265.1|97
1668385200000|2022-11-14 00:20:00|14282.6|14277.6|14283.6|14278.6|14291.6|14286.6|14277.6|14272.6|59
1668385500000|2022-11-14 00:25:00|14284.1|14279.1|14273.6|14268.6|14286.1|14281.1|14272.6|14267.6|33
1668385800000|2022-11-14 00:30:00|14273.1|14268.1|14269.1|14264.1|14273.6|14268.6|14266.6|14261.6|25
1668386100000|2022-11-14 00:35:00|14269.6|14264.6|14269.6|14264.6|14273.1|14268.1|14266.6|14261.6|30
1668386400000|2022-11-14 00:40:00|14269.1|14264.1|14267.1|14262.1|14271.1|14266.1|14266.6|14261.6|11
1668386700000|2022-11-14 00:45:00|14267.6|14262.6|14266.6|14261.6|14271.1|14266.1|14265.6|14260.6|10
1668387000000|2022-11-14 00:50:00|14266.1|14261.1|14267.1|14262.1|14270.6|14265.6|14264.6|14259.6|8
1668387300000|2022-11-14 00:55:00|14266.6|14261.6|14273.1|14268.1|14273.6|14268.6|14263.6|14258.6|30
1668387600000|2022-11-14 01:00:00|14273.6|14268.6|14275.1|14270.1|14280.1|14275.1|14269.1|14264.1|41
1668387900000|2022-11-14 01:05:00|14275.6|14270.6|14280.6|14275.6|14281.6|14276.6|14275.6|14270.6|28
1668388200000|2022-11-14 01:10:00|14280.1|14275.1|14277.6|14272.6|14283.1|14278.1|14275.1|14270.1|10
1668388500000|2022-11-14 01:15:00|14278.1|14273.1|14294.6|14289.6|14298.1|14293.1|14278.1|14273.1|99
1668388800000|2022-11-14 01:20:00|14294.1|14289.1|14288.1|14283.1|14299.6|14294.6|14287.1|14282.1|50
1668389100000|2022-11-14 01:25:00|14287.6|14282.6|14283.6|14278.6|14291.6|14286.6|14279.6|14274.6|33
1668389400000|2022-11-14 01:30:00|14283.1|14278.1|14292.6|14287.6|14293.1|14288.1|14280.6|14275.6|98
1668389700000|2022-11-14 01:35:00|14292.1|14287.1|14283.1|14278.1|14295.1|14290.1|14280.6|14275.6|54
1668390000000|2022-11-14 01:40:00|14282.6|14277.6|14279.1|14274.1|14285.1|14280.1|14274.6|14269.6|21
1668390300000|2022-11-14 01:45:00|14279.6|14274.6|14282.1|14277.1|14283.1|14278.1|14272.1|14267.1|38
1668390600000|2022-11-14 01:50:00|14281.6|14276.6|14274.1|14269.1|14283.1|14278.1|14274.1|14269.1|10
1668390900000|2022-11-14 01:55:00|14274.6|14269.6|14275.1|14270.1|14279.1|14274.1|14270.1|14265.1|25
1668391200000|2022-11-14 02:00:00|14276.1|14271.1|14275.1|14270.1|14281.1|14276.1|14272.6|14267.6|29
1668391500000|2022-11-14 02:05:00|14274.6|14269.6|14263.1|14258.1|14275.1|14270.1|14260.6|14255.6|91
1668391800000|2022-11-14 02:10:00|14262.1|14257.1|14266.1|14261.1|14269.6|14264.6|14261.1|14256.1|26
1668392100000|2022-11-14 02:15:00|14265.6|14260.6|14267.1|14262.1|14268.6|14263.6|14263.1|14258.1|28
1668392400000|2022-11-14 02:20:00|14267.6|14262.6|14272.1|14267.1|14272.1|14267.1|14264.6|14259.6|6
1668392700000|2022-11-14 02:25:00|14272.6|14267.6|14272.1|14267.1|14272.6|14267.6|14267.6|14262.6|18
1668393000000|2022-11-14 02:30:00|14272.6|14267.6|14274.1|14269.1|14278.1|14273.1|14272.1|14267.1|15
1668393300000|2022-11-14 02:35:00|14274.6|14269.6|14274.1|14269.1|14279.1|14274.1|14273.1|14268.1|7
1668393600000|2022-11-14 02:40:00|14274.6|14269.6|14272.6|14267.6|14276.6|14271.6|14272.1|14267.1|11
1668393900000|2022-11-14 02:45:00|14272.1|14267.1|14276.1|14271.1|14279.1|14274.1|14272.1|14267.1|13
1668394200000|2022-11-14 02:50:00|14275.6|14270.6|14279.1|14274.1|14280.1|14275.1|14274.6|14269.6|11
1668394500000|2022-11-14 02:55:00|14279.6|14274.6|14285.1|14280.1|14286.6|14281.6|14278.6|14273.6|16
1668394800000|2022-11-14 03:00:00|14286.1|14281.1|14285.6|14280.6|14292.1|14287.1|14285.6|14280.6|34
1668395100000|2022-11-14 03:05:00|14285.1|14280.1|14282.6|14277.6|14286.1|14281.1|14279.1|14274.1|10
1668395400000|2022-11-14 03:10:00|14283.1|14278.1|14286.1|14281.1|14286.1|14281.1|14279.6|14274.6|11
1668395700000|2022-11-14 03:15:00|14286.6|14281.6|14281.1|14276.1|14288.1|14283.1|14281.1|14276.1|13
1668396000000|2022-11-14 03:20:00|14280.1|14275.1|14289.1|14284.1|14290.1|14285.1|14278.6|14273.6|26
1668396300000|2022-11-14 03:25:00|14289.6|14284.6|14292.1|14287.1|14292.1|14287.1|14285.1|14280.1|16
1668396600000|2022-11-14 03:30:00|14291.6|14286.6|14289.1|14284.1|14291.6|14286.6|14286.1|14281.1|13
1668396900000|2022-11-14 03:35:00|14289.6|14284.6|14293.1|14288.1|14294.1|14289.1|14288.1|14283.1|10
1668397200000|2022-11-14 03:40:00|14292.6|14287.6|14288.1|14283.1|14294.1|14289.1|14286.6|14281.6|12
1668397500000|2022-11-14 03:45:00|14288.6|14283.6|14289.1|14284.1|14289.6|14284.6|14285.6|14280.6|10
1668397800000|2022-11-14 03:50:00|14288.6|14283.6|14286.1|14281.1|14290.6|14285.6|14284.6|14279.6|14
1668398100000|2022-11-14 03:55:00|14286.6|14281.6|14289.6|14284.6|14290.1|14285.1|14284.1|14279.1|19
1668398400000|2022-11-14 04:00:00|14290.1|14285.1|14280.1|14275.1|14290.1|14285.1|14278.1|14273.1|18
1668398700000|2022-11-14 04:05:00|14279.6|14274.6|14281.6|14276.6|14281.6|14276.6|14277.1|14272.1|9
1668399000000|2022-11-14 04:10:00|14282.1|14277.1|14279.1|14274.1|14283.1|14278.1|14278.6|14273.6|6
1668399300000|2022-11-14 04:15:00|14279.6|14274.6|14276.6|14271.6|14283.6|14278.6|14275.1|14270.1|10
1668399600000|2022-11-14 04:20:00|14276.1|14271.1|14273.6|14268.6|14278.1|14273.1|14271.6|14266.6|26
1668399900000|2022-11-14 04:25:00|14274.1|14269.1|14271.1|14266.1|14275.1|14270.1|14271.1|14266.1|27
1668400200000|2022-11-14 04:30:00|14271.6|14266.6|14267.6|14262.6|14275.1|14270.1|14265.6|14260.6|19
1668400500000|2022-11-14 04:35:00|14267.1|14262.1|14275.6|14270.6|14275.6|14270.6|14267.1|14262.1|13
1668400800000|2022-11-14 04:40:00|14275.1|14270.1|14275.1|14270.1|14276.1|14271.1|14273.1|14268.1|5
1668401100000|2022-11-14 04:45:00|14274.6|14269.6|14274.1|14269.1|14275.6|14270.6|14272.1|14267.1|6
1668401400000|2022-11-14 04:50:00|14273.6|14268.6|14276.6|14271.6|14277.1|14272.1|14273.1|14268.1|8
1668401700000|2022-11-14 04:55:00|14276.1|14271.1|14277.1|14272.1|14280.1|14275.1|14276.1|14271.1|18
1668402000000|2022-11-14 05:00:00|14276.6|14271.6|14278.1|14273.1|14280.1|14275.1|14272.6|14267.6|23
1668402300000|2022-11-14 05:05:00|14277.6|14272.6|14277.1|14272.1|14278.6|14273.6|14274.1|14269.1|30
1668402600000|2022-11-14 05:10:00|14276.6|14271.6|14283.1|14278.1|14283.6|14278.6|14275.6|14270.6|35
1668402900000|2022-11-14 05:15:00|14283.6|14278.6|14286.1|14281.1|14290.1|14285.1|14282.6|14277.6|37
1668403200000|2022-11-14 05:20:00|14285.6|14280.6|14281.6|14276.6|14287.1|14282.1|14278.1|14273.1|24
1668403500000|2022-11-14 05:25:00|14281.1|14276.1|14279.1|14274.1|14283.6|14278.6|14277.1|14272.1|17
1668403800000|2022-11-14 05:30:00|14279.6|14274.6|14279.1|14274.1|14283.6|14278.6|14277.6|14272.6|22
1668404100000|2022-11-14 05:35:00|14278.6|14273.6|14271.1|14266.1|14279.1|14274.1|14268.6|14263.6|35
1668404400000|2022-11-14 05:40:00|14271.6|14266.6|14269.1|14264.1|14271.6|14266.6|14266.6|14261.6|32
1668404700000|2022-11-14 05:45:00|14268.6|14263.6|14270.6|14265.6|14271.1|14266.1|14268.6|14263.6|15
1668405000000|2022-11-14 05:50:00|14271.6|14266.6|14269.1|14264.1|14274.1|14269.1|14268.1|14263.1|45
1668405300000|2022-11-14 05:55:00|14269.6|14264.6|14260.1|14255.1|14271.1|14266.1|14259.1|14254.1|109
1668405600000|2022-11-14 06:00:00|14259.6|14254.6|14259.1|14254.1|14266.1|14261.1|14258.1|14253.1|49
1668405900000|2022-11-14 06:05:00|14258.6|14253.6|14266.1|14261.1|14269.6|14264.6|14258.6|14253.6|53
1668406200000|2022-11-14 06:10:00|14266.6|14261.6|14266.1|14261.1|14269.6|14264.6|14261.6|14256.6|26
1668406500000|2022-11-14 06:15:00|14265.6|14260.6|14270.1|14265.1|14271.1|14266.1|14261.6|14256.6|33
1668406800000|2022-11-14 06:20:00|14270.6|14265.6|14268.6|14263.6|14270.6|14265.6|14264.1|14259.1|62
1668407100000|2022-11-14 06:25:00|14269.1|14264.1|14269.1|14264.1|14272.6|14267.6|14267.6|14262.6|40
1668407400000|2022-11-14 06:30:00|14268.6|14263.6|14271.1|14266.1|14272.1|14267.1|14268.1|14263.1|23
1668407700000|2022-11-14 06:35:00|14270.6|14265.6|14266.1|14261.1|14272.6|14267.6|14266.1|14261.1|16
1668408000000|2022-11-14 06:40:00|14265.6|14260.6|14273.1|14268.1|14273.1|14268.1|14265.6|14260.6|62
1668408300000|2022-11-14 06:45:00|14272.6|14267.6|14273.1|14268.1|14277.1|14272.1|14271.1|14266.1|29
1668408600000|2022-11-14 06:50:00|14273.6|14268.6|14273.6|14268.6|14275.6|14270.6|14270.1|14265.1|15
1668408900000|2022-11-14 06:55:00|14274.1|14269.1|14283.1|14278.1|14283.1|14278.1|14273.6|14268.6|30
1668409200000|2022-11-14 07:00:00|14282|14279.2|14279|14276.2|14290.5|14287.7|14275.5|14272.7|380
1668409500000|2022-11-14 07:05:00|14278.5|14275.7|14273.5|14270.7|14283|14280.2|14269.5|14266.7|210
1668409800000|2022-11-14 07:10:00|14272.5|14269.7|14289.5|14286.7|14289.5|14286.7|14271|14268.2|108
1668410100000|2022-11-14 07:15:00|14289|14286.2|14280.5|14277.7|14289|14286.2|14278.5|14275.7|90
1668410400000|2022-11-14 07:20:00|14280|14277.2|14288|14285.2|14292|14289.2|14279.5|14276.7|137
1668410700000|2022-11-14 07:25:00|14287.5|14284.7|14277.5|14274.7|14288|14285.2|14273|14270.2|110
1668411000000|2022-11-14 07:30:00|14277|14274.2|14286|14283.2|14287|14284.2|14275|14272.2|81
1668411300000|2022-11-14 07:35:00|14286.5|14283.7|14291.5|14288.7|14295.5|14292.7|14285.5|14282.7|93
1668411600000|2022-11-14 07:40:00|14291|14288.2|14280|14277.2|14291.5|14288.7|14277.5|14274.7|169
1668411900000|2022-11-14 07:45:00|14279.5|14276.7|14283|14280.2|14285|14282.2|14273.5|14270.7|114
1668412200000|2022-11-14 07:50:00|14282.5|14279.7|14270|14267.2|14283|14280.2|14267.5|14264.7|150
1668412500000|2022-11-14 07:55:00|14270.5|14267.7|14276|14273.2|14279|14276.2|14267.5|14264.7|177
1668412800000|2022-11-14 08:00:00|14275.3|14273.9|14305.8|14304.4|14324.8|14323.4|14274.8|14273.4|2721
1668413100000|2022-11-14 08:05:00|14307.3|14305.9|14288.8|14287.4|14309.3|14307.9|14282.8|14281.4|814
1668413400000|2022-11-14 08:10:00|14288.3|14286.9|14301.3|14299.9|14313.8|14312.4|14280.8|14279.4|700
1668413700000|2022-11-14 08:15:00|14301.8|14300.4|14324.3|14322.9|14327.3|14325.9|14289.8|14288.4|806
1668414000000|2022-11-14 08:20:00|14323.8|14322.4|14312.3|14310.9|14334.3|14332.9|14311.3|14309.9|781
1668414300000|2022-11-14 08:25:00|14311.8|14310.4|14304.3|14302.9|14317.3|14315.9|14296.8|14295.4|761
1668414600000|2022-11-14 08:30:00|14304.8|14303.4|14286.8|14285.4|14318.8|14317.4|14286.3|14284.9|950
1668414900000|2022-11-14 08:35:00|14287.3|14285.9|14271.8|14270.4|14292.3|14290.9|14268.8|14267.4|800
1668415200000|2022-11-14 08:40:00|14272.1|14270.7|14292.6|14291.2|14294.1|14292.7|14272.1|14270.7|420
1668415500000|2022-11-14 08:45:00|14292.1|14290.7|14290.1|14288.7|14299.1|14297.7|14284.6|14283.2|380
1668415800000|2022-11-14 08:50:00|14290.6|14289.2|14295.1|14293.7|14299.1|14297.7|14286.6|14285.2|295
1668416100000|2022-11-14 08:55:00|14295.6|14294.2|14288.6|14287.2|14299.1|14297.7|14284.1|14282.7|619
1668416400000|2022-11-14 09:00:00|14289.6|14288.2|14262.6|14261.2|14292.6|14291.2|14262.1|14260.7|650
1668416700000|2022-11-14 09:05:00|14262.1|14260.7|14258.1|14256.7|14266.1|14264.7|14257.6|14256.2|490
1668417000000|2022-11-14 09:10:00|14258.6|14257.2|14262.1|14260.7|14266.1|14264.7|14256.1|14254.7|284
1668417300000|2022-11-14 09:15:00|14263.6|14262.2|14256.6|14255.2|14265.6|14264.2|14253.1|14251.7|544
1668417600000|2022-11-14 09:20:00|14257.1|14255.7|14255.1|14253.7|14268.1|14266.7|14254.1|14252.7|359
1668417900000|2022-11-14 09:25:00|14255.6|14254.2|14255.6|14254.2|14256.6|14255.2|14243.6|14242.2|468
1668418200000|2022-11-14 09:30:00|14256.1|14254.7|14254.1|14252.7|14264.1|14262.7|14253.6|14252.2|291
1668418500000|2022-11-14 09:35:00|14255.1|14253.7|14263.6|14262.2|14267.6|14266.2|14253.1|14251.7|214
1668418800000|2022-11-14 09:40:00|14263.1|14261.7|14279.1|14277.7|14279.6|14278.2|14256.6|14255.2|585
1668419100000|2022-11-14 09:45:00|14279.6|14278.2|14263.1|14261.7|14279.6|14278.2|14261.6|14260.2|375
1668419400000|2022-11-14 09:50:00|14262.6|14261.2|14267.6|14266.2|14269.1|14267.7|14255.6|14254.2|793
1668419700000|2022-11-14 09:55:00|14267.1|14265.7|14258.6|14257.2|14271.1|14269.7|14257.6|14256.2|340
1668420000000|2022-11-14 10:00:00|14258.1|14256.7|14260.6|14259.2|14267.1|14265.7|14255.6|14254.2|226
1668420300000|2022-11-14 10:05:00|14261.1|14259.7|14272.6|14271.2|14273.6|14272.2|14260.1|14258.7|271
1668420600000|2022-11-14 10:10:00|14273.1|14271.7|14280.6|14279.2|14284.1|14282.7|14272.6|14271.2|306
1668420900000|2022-11-14 10:15:00|14280.1|14278.7|14278.1|14276.7|14286.6|14285.2|14275.6|14274.2|340
1668421200000|2022-11-14 10:20:00|14278.6|14277.2|14271.6|14270.2|14280.6|14279.2|14270.1|14268.7|285
1668421500000|2022-11-14 10:25:00|14272.1|14270.7|14270.1|14268.7|14277.1|14275.7|14268.6|14267.2|157
1668421800000|2022-11-14 10:30:00|14269.6|14268.2|14258.1|14256.7|14270.1|14268.7|14255.6|14254.2|207
1668422100000|2022-11-14 10:35:00|14257.6|14256.2|14244.6|14243.2|14259.1|14257.7|14243.6|14242.2|418
1668422400000|2022-11-14 10:40:00|14244.1|14242.7|14248.1|14246.7|14255.1|14253.7|14244.1|14242.7|211
1668422700000|2022-11-14 10:45:00|14248.6|14247.2|14254.6|14253.2|14257.6|14256.2|14247.6|14246.2|277
1668423000000|2022-11-14 10:50:00|14254.1|14252.7|14255.1|14253.7|14263.1|14261.7|14252.1|14250.7|315
1668423300000|2022-11-14 10:55:00|14255.6|14254.2|14263.6|14262.2|14268.1|14266.7|14255.1|14253.7|192
1668423600000|2022-11-14 11:00:00|14264.1|14262.7|14256.6|14255.2|14264.1|14262.7|14255.6|14254.2|141
1668423900000|2022-11-14 11:05:00|14256.1|14254.7|14260.1|14258.7|14266.1|14264.7|14255.6|14254.2|195
1668424200000|2022-11-14 11:10:00|14260.6|14259.2|14267.1|14265.7|14270.6|14269.2|14260.6|14259.2|276
1668424500000|2022-11-14 11:15:00|14266.6|14265.2|14277.6|14276.2|14279.1|14277.7|14265.6|14264.2|295
1668424800000|2022-11-14 11:20:00|14277.1|14275.7|14266.1|14264.7|14281.1|14279.7|14265.6|14264.2|123
1668425100000|2022-11-14 11:25:00|14265.6|14264.2|14274.1|14272.7|14276.6|14275.2|14265.1|14263.7|286
1668425400000|2022-11-14 11:30:00|14273.6|14272.2|14279.1|14277.7|14280.1|14278.7|14271.1|14269.7|233
1668425700000|2022-11-14 11:35:00|14278.6|14277.2|14279.1|14277.7|14279.1|14277.7|14275.1|14273.7|114
1668426000000|2022-11-14 11:40:00|14278.6|14277.2|14284.1|14282.7|14285.1|14283.7|14277.1|14275.7|233
1668426300000|2022-11-14 11:45:00|14284.6|14283.2|14279.1|14277.7|14288.6|14287.2|14278.6|14277.2|166
1668426600000|2022-11-14 11:50:00|14278.6|14277.2|14275.1|14273.7|14281.1|14279.7|14275.1|14273.7|130
1668426900000|2022-11-14 11:55:00|14275.6|14274.2|14279.1|14277.7|14280.1|14278.7|14275.1|14273.7|110
1668427200000|2022-11-14 12:00:00|14278.1|14276.7|14274.6|14273.2|14281.1|14279.7|14270.6|14269.2|164
1668427500000|2022-11-14 12:05:00|14274.1|14272.7|14284.6|14283.2|14285.1|14283.7|14273.1|14271.7|128
1668427800000|2022-11-14 12:10:00|14284.1|14282.7|14283.1|14281.7|14287.1|14285.7|14278.1|14276.7|173
1668428100000|2022-11-14 12:15:00|14282.6|14281.2|14277.6|14276.2|14283.1|14281.7|14277.1|14275.7|814
1668428400000|2022-11-14 12:20:00|14278.1|14276.7|14284.1|14282.7|14286.1|14284.7|14276.1|14274.7|107
1668428700000|2022-11-14 12:25:00|14283.6|14282.2|14287.1|14285.7|14287.1|14285.7|14279.1|14277.7|178
1668429000000|2022-11-14 12:30:00|14286.6|14285.2|14287.6|14286.2|14290.6|14289.2|14283.1|14281.7|147
1668429300000|2022-11-14 12:35:00|14288.1|14286.7|14282.1|14280.7|14290.6|14289.2|14281.6|14280.2|254
1668429600000|2022-11-14 12:40:00|14282.3|14280.9|14296.8|14295.4|14301.3|14299.9|14282.3|14280.9|391
1668429900000|2022-11-14 12:45:00|14297.3|14295.9|14296.3|14294.9|14298.8|14297.4|14293.3|14291.9|127
1668430200000|2022-11-14 12:50:00|14296.8|14295.4|14298.3|14296.9|14301.3|14299.9|14296.3|14294.9|234
1668430500000|2022-11-14 12:55:00|14297.8|14296.4|14304.3|14302.9|14304.8|14303.4|14296.3|14294.9|117
1668430800000|2022-11-14 13:00:00|14303.8|14302.4|14298.8|14297.4|14304.3|14302.9|14293.8|14292.4|180
1668431100000|2022-11-14 13:05:00|14299.3|14297.9|14299.3|14297.9|14304.3|14302.9|14297.3|14295.9|269
1668431400000|2022-11-14 13:10:00|14298.8|14297.4|14309.8|14308.4|14309.8|14308.4|14294.8|14293.4|545
1668431700000|2022-11-14 13:15:00|14310.3|14308.9|14313.3|14311.9|14315.8|14314.4|14302.8|14301.4|408
1668432000000|2022-11-14 13:20:00|14312.8|14311.4|14306.3|14304.9|14318.3|14316.9|14303.8|14302.4|365
1668432300000|2022-11-14 13:25:00|14305.8|14304.4|14299.8|14298.4|14306.3|14304.9|14294.3|14292.9|241
1668432600000|2022-11-14 13:30:00|14300.3|14298.9|14310.3|14308.9|14312.3|14310.9|14295.3|14293.9|316
1668432900000|2022-11-14 13:35:00|14309.8|14308.4|14311.3|14309.9|14316.3|14314.9|14307.8|14306.4|221
1668433200000|2022-11-14 13:40:00|14311.8|14310.4|14315.3|14313.9|14316.3|14314.9|14309.8|14308.4|250
1668433500000|2022-11-14 13:45:00|14314.8|14313.4|14316.3|14314.9|14316.3|14314.9|14312.3|14310.9|195
1668433800000|2022-11-14 13:50:00|14315.8|14314.4|14318.3|14316.9|14321.3|14319.9|14313.8|14312.4|338
1668434100000|2022-11-14 13:55:00|14318.8|14317.4|14311.3|14309.9|14319.3|14317.9|14303.8|14302.4|339
1668434400000|2022-11-14 14:00:00|14311.8|14310.4|14320.3|14318.9|14323.8|14322.4|14311.3|14309.9|272
1668434700000|2022-11-14 14:05:00|14319.8|14318.4|14321.3|14319.9|14321.3|14319.9|14314.8|14313.4|584
1668435000000|2022-11-14 14:10:00|14322.3|14320.9|14318.3|14316.9|14322.3|14320.9|14315.3|14313.9|162
1668435300000|2022-11-14 14:15:00|14317.8|14316.4|14315.3|14313.9|14320.3|14318.9|14314.8|14313.4|141
1668435600000|2022-11-14 14:20:00|14314.3|14312.9|14311.3|14309.9|14317.3|14315.9|14308.8|14307.4|338
1668435900000|2022-11-14 14:25:00|14312.3|14310.9|14318.3|14316.9|14319.3|14317.9|14310.3|14308.9|404
1668436200000|2022-11-14 14:30:00|14319.3|14317.9|14314.3|14312.9|14325.3|14323.9|14312.3|14310.9|876
1668436500000|2022-11-14 14:35:00|14315.3|14313.9|14325.8|14324.4|14327.3|14325.9|14310.3|14308.9|685
1668436800000|2022-11-14 14:40:00|14325.3|14323.9|14320.3|14318.9|14329.8|14328.4|14314.3|14312.9|632
1668437100000|2022-11-14 14:45:00|14320.8|14319.4|14328.8|14327.4|14331.3|14329.9|14310.3|14308.9|803
1668437400000|2022-11-14 14:50:00|14329.3|14327.9|14346.8|14345.4|14347.3|14345.9|14327.3|14325.9|692
1668437700000|2022-11-14 14:55:00|14347.3|14345.9|14356.3|14354.9|14359.3|14357.9|14345.3|14343.9|670
1668438000000|2022-11-14 15:00:00|14357.3|14355.9|14351.3|14349.9|14366.3|14364.9|14350.3|14348.9|843
1668438300000|2022-11-14 15:05:00|14351.8|14350.4|14354.3|14352.9|14359.3|14357.9|14346.3|14344.9|586
1668438600000|2022-11-14 15:10:00|14355|14353.6|14384|14382.6|14384.5|14383.1|14349|14347.6|1406
1668438900000|2022-11-14 15:15:00|14384.5|14383.1|14406.5|14405.1|14435|14433.6|14384.5|14383.1|3265
1668439200000|2022-11-14 15:20:00|14406|14404.6|14392|14390.6|14415|14413.6|14392|14390.6|928
1668439500000|2022-11-14 15:25:00|14392.5|14391.1|14363.5|14362.1|14392.5|14391.1|14357.5|14356.1|1291
1668439800000|2022-11-14 15:30:00|14364|14362.6|14359|14357.6|14367|14365.6|14348.5|14347.1|1030
1668440100000|2022-11-14 15:35:00|14358.5|14357.1|14348.5|14347.1|14358.5|14357.1|14339|14337.6|768
1668440400000|2022-11-14 15:40:00|14349|14347.6|14341|14339.6|14353|14351.6|14337.5|14336.1|839
1668440700000|2022-11-14 15:45:00|14341.5|14340.1|14335.5|14334.1|14343|14341.6|14334.5|14333.1|703
1668441000000|2022-11-14 15:50:00|14334.5|14333.1|14344|14342.6|14347|14345.6|14331|14329.6|760
1668441300000|2022-11-14 15:55:00|14344.5|14343.1|14338|14336.6|14351|14349.6|14337.5|14336.1|849
1668441600000|2022-11-14 16:00:00|14337.5|14336.1|14336|14334.6|14341|14339.6|14329|14327.6|744
1668441900000|2022-11-14 16:05:00|14336.5|14335.1|14333.5|14332.1|14340|14338.6|14326.5|14325.1|688
1668442200000|2022-11-14 16:10:00|14334|14332.6|14308|14306.6|14334|14332.6|14302.5|14301.1|866
1668442500000|2022-11-14 16:15:00|14307.5|14306.1|14304|14302.6|14310|14308.6|14298|14296.6|732
1668442800000|2022-11-14 16:20:00|14305|14303.6|14310.5|14309.1|14317|14315.6|14301|14299.6|933
1668443100000|2022-11-14 16:25:00|14311|14309.6|14309.5|14308.1|14311|14309.6|14300|14298.6|1104
1668443400000|2022-11-14 16:30:00|14310|14308.6|14310.7|14307.9|14313.7|14310.9|14294.7|14291.9|1761
1668443700000|2022-11-14 16:35:00|14311.7|14308.9|14318.2|14315.4|14323.7|14320.9|14311.7|14308.9|1005
1668444000000|2022-11-14 16:40:00|14318.7|14315.9|14312.7|14309.9|14322.2|14319.4|14307.2|14304.4|605
1668444300000|2022-11-14 16:45:00|14313.2|14310.4|14308.2|14305.4|14321.7|14318.9|14307.7|14304.9|511
1668444600000|2022-11-14 16:50:00|14308.7|14305.9|14304.7|14301.9|14314.7|14311.9|14300.7|14297.9|281
1668444900000|2022-11-14 16:55:00|14305.2|14302.4|14302.2|14299.4|14308.7|14305.9|14298.7|14295.9|163
1668445200000|2022-11-14 17:00:00|14302.7|14299.9|14316.2|14313.4|14317.7|14314.9|14297.2|14294.4|158
1668445500000|2022-11-14 17:05:00|14315.7|14312.9|14319.7|14316.9|14320.2|14317.4|14311.7|14308.9|115
1668445800000|2022-11-14 17:10:00|14320.2|14317.4|14316.7|14313.9|14322.7|14319.9|14310.7|14307.9|367
1668446100000|2022-11-14 17:15:00|14316.2|14313.4|14308.7|14305.9|14319.7|14316.9|14308.7|14305.9|142
1668446400000|2022-11-14 17:20:00|14309.2|14306.4|14306.2|14303.4|14309.7|14306.9|14292.7|14289.9|135
1668446700000|2022-11-14 17:25:00|14306.7|14303.9|14312.7|14309.9|14314.2|14311.4|14303.7|14300.9|154
1668447000000|2022-11-14 17:30:00|14313.2|14310.4|14319.7|14316.9|14321.7|14318.9|14311.7|14308.9|121
1668447300000|2022-11-14 17:35:00|14319.2|14316.4|14323.7|14320.9|14324.2|14321.4|14317.7|14314.9|226
1668447600000|2022-11-14 17:40:00|14322.7|14319.9|14315.2|14312.4|14322.7|14319.9|14313.7|14310.9|138
1668447900000|2022-11-14 17:45:00|14314.7|14311.9|14321.7|14318.9|14322.7|14319.9|14314.7|14311.9|97
1668448200000|2022-11-14 17:50:00|14321.2|14318.4|14315.7|14312.9|14322.7|14319.9|14313.7|14310.9|131
1668448500000|2022-11-14 17:55:00|14314.7|14311.9|14309.7|14306.9|14316.2|14313.4|14304.7|14301.9|140
1668448800000|2022-11-14 18:00:00|14310.2|14307.4|14319.2|14316.4|14319.7|14316.9|14307.7|14304.9|141
1668449100000|2022-11-14 18:05:00|14318.2|14315.4|14319.2|14316.4|14322.7|14319.9|14314.7|14311.9|127
1668449400000|2022-11-14 18:10:00|14318.7|14315.9|14326.7|14323.9|14326.7|14323.9|14318.2|14315.4|76
1668449700000|2022-11-14 18:15:00|14325.7|14322.9|14331.7|14328.9|14332.2|14329.4|14323.7|14320.9|109
1668450000000|2022-11-14 18:20:00|14332.2|14329.4|14335.7|14332.9|14336.7|14333.9|14330.7|14327.9|115
1668450300000|2022-11-14 18:25:00|14335.2|14332.4|14342.2|14339.4|14345.7|14342.9|14334.7|14331.9|215
1668450600000|2022-11-14 18:30:00|14342.7|14339.9|14339.2|14336.4|14342.7|14339.9|14333.2|14330.4|105
1668450900000|2022-11-14 18:35:00|14339.7|14336.9|14339.7|14336.9|14341.7|14338.9|14335.7|14332.9|63
1668451200000|2022-11-14 18:40:00|14339.2|14336.4|14338.7|14335.9|14339.7|14336.9|14333.7|14330.9|57
1668451500000|2022-11-14 18:45:00|14337.7|14334.9|14336.7|14333.9|14339.2|14336.4|14334.7|14331.9|66
1668451800000|2022-11-14 18:50:00|14337.2|14334.4|14342.7|14339.9|14343.7|14340.9|14335.7|14332.9|56
1668452100000|2022-11-14 18:55:00|14342.2|14339.4|14342.7|14339.9|14343.2|14340.4|14340.2|14337.4|41
1668452400000|2022-11-14 19:00:00|14341.7|14338.9|14336.2|14333.4|14343.2|14340.4|14334.2|14331.4|70
1668452700000|2022-11-14 19:05:00|14336.7|14333.9|14332.2|14329.4|14336.7|14333.9|14328.7|14325.9|56
1668453000000|2022-11-14 19:10:00|14331.7|14328.9|14331.7|14328.9|14333.2|14330.4|14328.7|14325.9|22
1668453300000|2022-11-14 19:15:00|14331.2|14328.4|14329.2|14326.4|14332.7|14329.9|14323.7|14320.9|65
1668453600000|2022-11-14 19:20:00|14328.7|14325.9|14328.2|14325.4|14330.2|14327.4|14325.7|14322.9|45
1668453900000|2022-11-14 19:25:00|14327.7|14324.9|14331.7|14328.9|14332.7|14329.9|14324.7|14321.9|49
1668454200000|2022-11-14 19:30:00|14332.2|14329.4|14325.7|14322.9|14334.2|14331.4|14324.7|14321.9|52
1668454500000|2022-11-14 19:35:00|14326.2|14323.4|14324.7|14321.9|14331.2|14328.4|14324.7|14321.9|62
1668454800000|2022-11-14 19:40:00|14325.2|14322.4|14325.7|14322.9|14328.2|14325.4|14320.7|14317.9|50
1668455100000|2022-11-14 19:45:00|14325.2|14322.4|14317.7|14314.9|14326.7|14323.9|14313.7|14310.9|83
1668455400000|2022-11-14 19:50:00|14316.7|14313.9|14322.7|14319.9|14324.2|14321.4|14316.7|14313.9|60
1668455700000|2022-11-14 19:55:00|14322.2|14319.4|14324.7|14321.9|14326.7|14323.9|14320.7|14317.9|49
1668456000000|2022-11-14 20:00:00|14324.2|14321.4|14332.7|14329.9|14333.7|14330.9|14324.2|14321.4|109
1668456300000|2022-11-14 20:05:00|14331.7|14328.9|14325.7|14322.9|14335.7|14332.9|14324.2|14321.4|68
1668456600000|2022-11-14 20:10:00|14325.2|14322.4|14304.2|14301.4|14326.7|14323.9|14302.2|14299.4|171
1668456900000|2022-11-14 20:15:00|14303.7|14300.9|14312.7|14309.9|14314.7|14311.9|14301.7|14298.9|119
1668457200000|2022-11-14 20:20:00|14313.2|14310.4|14312.7|14309.9|14316.7|14313.9|14308.7|14305.9|150
1668457500000|2022-11-14 20:25:00|14312.2|14309.4|14306.7|14303.9|14314.7|14311.9|14306.2|14303.4|63
1668457800000|2022-11-14 20:30:00|14307.7|14304.9|14296.7|14293.9|14310.7|14307.9|14296.2|14293.4|115
1668458100000|2022-11-14 20:35:00|14297.2|14294.4|14300.7|14297.9|14304.7|14301.9|14295.7|14292.9|103
1668458400000|2022-11-14 20:40:00|14301.2|14298.4|14296.2|14293.4|14306.7|14303.9|14294.7|14291.9|180
1668458700000|2022-11-14 20:45:00|14295.7|14292.9|14283.7|14280.9|14298.7|14295.9|14282.7|14279.9|245
1668459000000|2022-11-14 20:50:00|14283.2|14280.4|14261.7|14258.9|14287.2|14284.4|14260.2|14257.4|389
1668459300000|2022-11-14 20:55:00|14262.7|14259.9|14246.7|14243.9|14262.7|14259.9|14245.7|14242.9|605
1668459600000|2022-11-14 21:00:00|14246.2|14243.4|14259.6|14252.6|14267.6|14260.6|14246.2|14243.4|993
1668459900000|2022-11-14 21:05:00|14260.4|14253.4|14264.4|14257.4|14269.7|14262.7|14259.6|14252.6|0
1668460200000|2022-11-14 21:10:00|14265.2|14258.2|14275.6|14268.6|14276.4|14269.4|14264.4|14257.4|0
1668460500000|2022-11-14 21:15:00|14274.8|14267.8|14264.3|14257.3|14274.8|14267.8|14262.8|14255.8|0
1668460800000|2022-11-14 21:20:00|14263.9|14256.9|14264.2|14257.2|14265.9|14258.9|14262.7|14255.7|0
1668461100000|2022-11-14 21:25:00|14263.5|14256.5|14263|14256|14263.7|14256.7|14262|14255|0
1668461400000|2022-11-14 21:30:00|14262.9|14255.9|14263.3|14256.3|14264.5|14257.5|14257.7|14250.7|0
1668461700000|2022-11-14 21:35:00|14262.6|14255.6|14264.2|14257.2|14264.5|14257.5|14261.8|14254.8|0
1668462000000|2022-11-14 21:40:00|14263.8|14256.8|14271.1|14264.1|14271.1|14264.1|14263.4|14256.4|0
1668462300000|2022-11-14 21:45:00|14271.4|14264.4|14269.7|14262.7|14275.1|14268.1|14268.9|14261.9|0
1668462600000|2022-11-14 21:50:00|14270.4|14263.4|14270.4|14263.4|14271.9|14264.9|14266.2|14259.2|0
1668462900000|2022-11-14 21:55:00|14271.2|14264.2|14276.7|14269.7|14277.7|14270.7|14270.4|14263.4|0
1668463200000|2022-11-14 22:00:00|14275.7|14268.7|14277.6|14270.6|14279.2|14272.2|14275.7|14268.7|0
1668463500000|2022-11-14 22:05:00|14277.4|14270.4|14273.2|14266.2|14277.4|14270.4|14272.7|14265.7|0
1668463800000|2022-11-14 22:10:00|14273.3|14266.3|14274.8|14267.8|14275.2|14268.2|14272.8|14265.8|0
1668464100000|2022-11-14 22:15:00|14274.9|14267.9|14276.3|14269.3|14276.3|14269.3|14274.9|14267.9|0
1668464400000|2022-11-14 22:20:00|14276.9|14269.9|14277|14270|14277.3|14270.3|14275.7|14268.7|0
1668464700000|2022-11-14 22:25:00|14276.9|14269.9|14275|14268|14276.9|14269.9|14273.3|14266.3|0
1668465000000|2022-11-14 22:30:00|14274.9|14267.9|14276.3|14269.3|14276.3|14269.3|14274.9|14267.9|0
1668465300000|2022-11-14 22:35:00|14277.4|14270.4|14276.7|14269.7|14277.4|14270.4|14276.6|14269.6|0
1668465600000|2022-11-14 22:40:00|14277|14270|14278.2|14271.2|14279.1|14272.1|14276.9|14269.9|0
1668465900000|2022-11-14 22:45:00|14278.3|14271.3|14279.3|14272.3|14279.3|14272.3|14277.8|14270.8|0
1668466200000|2022-11-14 22:50:00|14279.1|14272.1|14278.1|14271.1|14279.1|14272.1|14277.1|14270.1|0
1668466500000|2022-11-14 22:55:00|14277.2|14270.2|14278.1|14271.1|14278.6|14271.6|14277.1|14270.1|0
1668466800000|2022-11-14 23:00:00|14276.2|14269.2|14276.6|14269.6|14283|14276|14275.1|14268.1|0
1668467100000|2022-11-14 23:05:00|14277.4|14270.4|14279|14272|14281.2|14274.2|14275.9|14268.9|0
1668467400000|2022-11-14 23:10:00|14279.8|14272.8|14280.5|14273.5|14281.3|14274.3|14278.2|14271.2|0
1668467700000|2022-11-14 23:15:00|14281.3|14274.3|14281.1|14274.1|14283.4|14276.4|14279.7|14272.7|0
1668468000000|2022-11-14 23:20:00|14280.3|14273.3|14282.4|14275.4|14283.7|14276.7|14280.3|14273.3|0
1668468300000|2022-11-14 23:25:00|14282.8|14275.8|14281.5|14274.5|14282.8|14275.8|14278.5|14271.5|0
1668468600000|2022-11-14 23:30:00|14282.3|14275.3|14283.9|14276.9|14284.2|14277.2|14280.8|14273.8|0
1668468900000|2022-11-14 23:35:00|14283.5|14276.5|14285.4|14278.4|14285.4|14278.4|14282.3|14275.3|0
1668469200000|2022-11-14 23:40:00|14285.7|14278.7|14286.1|14279.1|14288.4|14281.4|14284.6|14277.6|0
1668469500000|2022-11-14 23:45:00|14285.7|14278.7|14276.3|14269.3|14286.1|14279.1|14276.3|14269.3|0
1668469800000|2022-11-14 23:50:00|14276.7|14269.7|14274.7|14267.7|14279.3|14272.3|14274|14267|0
1668470100000|2022-11-14 23:55:00|14275.5|14268.5|14272.3|14265.3|14275.5|14268.5|14272.3|14265.3|0
1668470400000|2022-11-15 00:00:00|14273.5|14266.5|14279.7|14272.7|14279.7|14272.7|14269.9|14262.9|0
1668470700000|2022-11-15 00:05:00|14278.9|14271.9|14273.4|14266.4|14278.9|14271.9|14272.7|14265.7|0
1668471000000|2022-11-15 00:10:00|14274.2|14267.2|14271.2|14264.2|14276.8|14269.8|14271.2|14264.2|0
1668471300000|2022-11-15 00:15:00|14271.5|14264.5|14258.8|14253.8|14271.9|14264.9|14250.3|14245.3|94
1668471600000|2022-11-15 00:20:00|14258.3|14253.3|14261.8|14256.8|14263.3|14258.3|14255.3|14250.3|13
1668471900000|2022-11-15 00:25:00|14262.3|14257.3|14259.8|14254.8|14262.3|14257.3|14258.3|14253.3|5
1668472200000|2022-11-15 00:30:00|14259.3|14254.3|14263.3|14258.3|14263.3|14258.3|14256.8|14251.8|34
1668472500000|2022-11-15 00:35:00|14263.8|14258.8|14263.8|14258.8|14265.3|14260.3|14258.3|14253.3|27
1668472800000|2022-11-15 00:40:00|14264.3|14259.3|14259.3|14254.3|14267.8|14262.8|14258.3|14253.3|12
1668473100000|2022-11-15 00:45:00|14259.8|14254.8|14252.3|14247.3|14260.8|14255.8|14252.3|14247.3|14
1668473400000|2022-11-15 00:50:00|14253.8|14248.8|14254.3|14249.3|14258.3|14253.3|14252.3|14247.3|8
1668473700000|2022-11-15 00:55:00|14254.8|14249.8|14249.3|14244.3|14255.8|14250.8|14247.3|14242.3|28
1668474000000|2022-11-15 01:00:00|14252.3|14247.3|14255.8|14250.8|14256.8|14251.8|14247.8|14242.8|125
1668474300000|2022-11-15 01:05:00|14256.3|14251.3|14254.3|14249.3|14256.3|14251.3|14249.3|14244.3|15
1668474600000|2022-11-15 01:10:00|14253.8|14248.8|14256.8|14251.8|14259.8|14254.8|14253.8|14248.8|12
1668474900000|2022-11-15 01:15:00|14257.3|14252.3|14265.3|14260.3|14269.3|14264.3|14253.8|14248.8|29
1668475200000|2022-11-15 01:20:00|14264.8|14259.8|14266.3|14261.3|14269.3|14264.3|14262.8|14257.8|23
1668475500000|2022-11-15 01:25:00|14266.8|14261.8|14265.3|14260.3|14269.3|14264.3|14262.3|14257.3|29
1668475800000|2022-11-15 01:30:00|14265.8|14260.8|14260.3|14255.3|14267.3|14262.3|14253.8|14248.8|33
1668476100000|2022-11-15 01:35:00|14260.8|14255.8|14269.3|14264.3|14271.3|14266.3|14258.3|14253.3|18
1668476400000|2022-11-15 01:40:00|14269.8|14264.8|14265.8|14260.8|14271.3|14266.3|14264.3|14259.3|22
1668476700000|2022-11-15 01:45:00|14266.3|14261.3|14269.8|14264.8|14272.3|14267.3|14262.3|14257.3|28
1668477000000|2022-11-15 01:50:00|14269.3|14264.3|14281.3|14276.3|14281.3|14276.3|14269.3|14264.3|43
1668477300000|2022-11-15 01:55:00|14280.8|14275.8|14276.3|14271.3|14282.8|14277.8|14272.3|14267.3|28
1668477600000|2022-11-15 02:00:00|14276.8|14271.8|14280.8|14275.8|14281.3|14276.3|14272.3|14267.3|50
1668477900000|2022-11-15 02:05:00|14279.8|14274.8|14279.3|14274.3|14284.3|14279.3|14275.8|14270.8|20
1668478200000|2022-11-15 02:10:00|14279.8|14274.8|14288.3|14283.3|14288.3|14283.3|14276.8|14271.8|19
1668478500000|2022-11-15 02:15:00|14288.8|14283.8|14295.3|14290.3|14296.3|14291.3|14285.3|14280.3|31
1668478800000|2022-11-15 02:20:00|14294.8|14289.8|14297.3|14292.3|14297.8|14292.8|14288.8|14283.8|12
1668479100000|2022-11-15 02:25:00|14297.8|14292.8|14297.3|14292.3|14301.3|14296.3|14296.8|14291.8|27
1668479400000|2022-11-15 02:30:00|14297.8|14292.8|14297.3|14292.3|14301.3|14296.3|14295.8|14290.8|22
1668479700000|2022-11-15 02:35:00|14297.8|14292.8|14303.8|14298.8|14303.8|14298.8|14297.8|14292.8|30
1668480000000|2022-11-15 02:40:00|14303.3|14298.3|14304.3|14299.3|14307.3|14302.3|14302.3|14297.3|14
1668480300000|2022-11-15 02:45:00|14304.8|14299.8|14296.8|14291.8|14305.3|14300.3|14295.8|14290.8|12
1668480600000|2022-11-15 02:50:00|14297.3|14292.3|14309.8|14304.8|14313.3|14308.3|14297.3|14292.3|42
1668480900000|2022-11-15 02:55:00|14309.3|14304.3|14315.3|14310.3|14315.8|14310.8|14307.8|14302.8|31
1668481200000|2022-11-15 03:00:00|14315.8|14310.8|14313.3|14308.3|14315.8|14310.8|14311.8|14306.8|20
1668481500000|2022-11-15 03:05:00|14312.8|14307.8|14312.3|14307.3|14317.3|14312.3|14310.8|14305.8|12
1668481800000|2022-11-15 03:10:00|14312.8|14307.8|14307.8|14302.8|14315.8|14310.8|14307.8|14302.8|17
1668482100000|2022-11-15 03:15:00|14308.3|14303.3|14312.3|14307.3|14313.8|14308.8|14307.3|14302.3|18
1668482400000|2022-11-15 03:20:00|14312.8|14307.8|14309.3|14304.3|14314.3|14309.3|14306.3|14301.3|47
1668482700000|2022-11-15 03:25:00|14309.8|14304.8|14313.3|14308.3|14316.3|14311.3|14308.8|14303.8|32
1668483000000|2022-11-15 03:30:00|14312.8|14307.8|14314.3|14309.3|14314.3|14309.3|14308.8|14303.8|7
1668483300000|2022-11-15 03:35:00|14314.8|14309.8|14317.3|14312.3|14318.3|14313.3|14313.3|14308.3|14
1668483600000|2022-11-15 03:40:00|14316.8|14311.8|14312.3|14307.3|14318.3|14313.3|14311.3|14306.3|12
1668483900000|2022-11-15 03:45:00|14312.8|14307.8|14319.3|14314.3|14319.3|14314.3|14312.3|14307.3|17
1668484200000|2022-11-15 03:50:00|14318.3|14313.3|14316.8|14311.8|14320.3|14315.3|14314.3|14309.3|11
1668484500000|2022-11-15 03:55:00|14316.3|14311.3|14314.3|14309.3|14318.3|14313.3|14312.8|14307.8|14
1668484800000|2022-11-15 04:00:00|14313.8|14308.8|14313.3|14308.3|14315.3|14310.3|14309.8|14304.8|6
1668485100000|2022-11-15 04:05:00|14313.8|14308.8|14313.3|14308.3|14314.8|14309.8|14310.8|14305.8|7
1668485400000|2022-11-15 04:10:00|14312.8|14307.8|14309.3|14304.3|14314.3|14309.3|14309.3|14304.3|11
1668485700000|2022-11-15 04:15:00|14308.8|14303.8|14309.3|14304.3|14309.8|14304.8|14307.8|14302.8|6
1668486000000|2022-11-15 04:20:00|14308.8|14303.8|14307.3|14302.3|14309.3|14304.3|14306.8|14301.8|4
1668486300000|2022-11-15 04:25:00|14306.8|14301.8|14303.3|14298.3|14307.8|14302.8|14300.8|14295.8|35
1668486600000|2022-11-15 04:30:00|14303.8|14298.8|14310.3|14305.3|14311.3|14306.3|14300.8|14295.8|16
1668486900000|2022-11-15 04:35:00|14309.8|14304.8|14312.3|14307.3|14313.3|14308.3|14307.8|14302.8|13
1668487200000|2022-11-15 04:40:00|14312.8|14307.8|14310.3|14305.3|14313.3|14308.3|14309.8|14304.8|9
1668487500000|2022-11-15 04:45:00|14309.8|14304.8|14308.8|14303.8|14310.3|14305.3|14307.8|14302.8|17
1668487800000|2022-11-15 04:50:00|14308.3|14303.3|14309.3|14304.3|14309.8|14304.8|14307.8|14302.8|6
1668488100000|2022-11-15 04:55:00|14309.8|14304.8|14307.3|14302.3|14309.8|14304.8|14306.8|14301.8|7
1668488400000|2022-11-15 05:00:00|14306.8|14301.8|14310.8|14305.8|14313.8|14308.8|14304.8|14299.8|19
1668488700000|2022-11-15 05:05:00|14311.3|14306.3|14319.3|14314.3|14319.3|14314.3|14308.8|14303.8|28
1668489000000|2022-11-15 05:10:00|14319.8|14314.8|14321.3|14316.3|14322.8|14317.8|14318.8|14313.8|25
1668489300000|2022-11-15 05:15:00|14321.8|14316.8|14322.3|14317.3|14323.8|14318.8|14319.3|14314.3|16
1668489600000|2022-11-15 05:20:00|14321.8|14316.8|14321.8|14316.8|14322.8|14317.8|14319.3|14314.3|4
1668489900000|2022-11-15 05:25:00|14321.3|14316.3|14320.8|14315.8|14322.8|14317.8|14320.3|14315.3|5
1668490200000|2022-11-15 05:30:00|14321.3|14316.3|14326.3|14321.3|14326.8|14321.8|14320.3|14315.3|162
1668490500000|2022-11-15 05:35:00|14325.8|14320.8|14326.3|14321.3|14327.3|14322.3|14323.3|14318.3|21
1668490800000|2022-11-15 05:40:00|14325.8|14320.8|14324.3|14319.3|14326.8|14321.8|14320.8|14315.8|26
1668491100000|2022-11-15 05:45:00|14324.8|14319.8|14321.8|14316.8|14325.3|14320.3|14320.8|14315.8|4
1668491400000|2022-11-15 05:50:00|14321.3|14316.3|14321.3|14316.3|14321.8|14316.8|14318.8|14313.8|5
1668491700000|2022-11-15 05:55:00|14320.8|14315.8|14319.3|14314.3|14320.8|14315.8|14318.8|14313.8|9
1668492000000|2022-11-15 06:00:00|14318.8|14313.8|14318.3|14313.3|14322.8|14317.8|14315.8|14310.8|33
1668492300000|2022-11-15 06:05:00|14317.8|14312.8|14330.8|14325.8|14333.3|14328.3|14316.3|14311.3|119
1668492600000|2022-11-15 06:10:00|14330.3|14325.3|14333.8|14328.8|14338.8|14333.8|14328.3|14323.3|87
1668492900000|2022-11-15 06:15:00|14333.3|14328.3|14328.3|14323.3|14333.3|14328.3|14327.8|14322.8|4
1668493200000|2022-11-15 06:20:00|14328.8|14323.8|14328.3|14323.3|14329.3|14324.3|14327.3|14322.3|13
1668493500000|2022-11-15 06:25:00|14328.8|14323.8|14331.8|14326.8|14331.8|14326.8|14327.8|14322.8|2
1668493800000|2022-11-15 06:30:00|14332.3|14327.3|14336.8|14331.8|14337.3|14332.3|14330.3|14325.3|41
1668494100000|2022-11-15 06:35:00|14337.3|14332.3|14334.3|14329.3|14337.8|14332.8|14333.3|14328.3|12
1668494400000|2022-11-15 06:40:00|14333.8|14328.8|14329.3|14324.3|14333.8|14328.8|14328.8|14323.8|17
1668494700000|2022-11-15 06:45:00|14328.8|14323.8|14328.3|14323.3|14328.8|14323.8|14325.3|14320.3|17
1668495000000|2022-11-15 06:50:00|14327.8|14322.8|14336.3|14331.3|14336.8|14331.8|14326.3|14321.3|44
1668495300000|2022-11-15 06:55:00|14335.8|14330.8|14336.3|14331.3|14336.8|14331.8|14334.8|14329.8|26
1668495600000|2022-11-15 07:00:00|14335.2|14332.4|14356.2|14353.4|14360.7|14357.9|14335.2|14332.4|451
1668495900000|2022-11-15 07:05:00|14357.2|14354.4|14359.2|14356.4|14364.7|14361.9|14344.2|14341.4|773
1668496200000|2022-11-15 07:10:00|14362.2|14359.4|14375.2|14372.4|14375.2|14372.4|14357.2|14354.4|308
1668496500000|2022-11-15 07:15:00|14374.7|14371.9|14367.7|14364.9|14374.7|14371.9|14355.2|14352.4|615
1668496800000|2022-11-15 07:20:00|14368.7|14365.9|14392.7|14389.9|14394.7|14391.9|14368.7|14365.9|518
1668497100000|2022-11-15 07:25:00|14392.2|14389.4|14389.7|14386.9|14396.2|14393.4|14382.2|14379.4|300
1668497400000|2022-11-15 07:30:00|14390.7|14387.9|14384.2|14381.4|14393.2|14390.4|14383.2|14380.4|178
1668497700000|2022-11-15 07:35:00|14383.7|14380.9|14386.7|14383.9|14390.7|14387.9|14380.7|14377.9|173
1668498000000|2022-11-15 07:40:00|14386.2|14383.4|14394.2|14391.4|14394.2|14391.4|14385.7|14382.9|166
1668498300000|2022-11-15 07:45:00|14393.7|14390.9|14392.2|14389.4|14397.7|14394.9|14384.7|14381.9|157
1668498600000|2022-11-15 07:50:00|14391.7|14388.9|14379.2|14376.4|14392.2|14389.4|14377.7|14374.9|220
1668498900000|2022-11-15 07:55:00|14378.7|14375.9|14366.7|14363.9|14380.2|14377.4|14364.2|14361.4|626
1668499200000|2022-11-15 08:00:00|14366|14364.6|14370|14368.6|14379.5|14378.1|14349.5|14348.1|1259
1668499500000|2022-11-15 08:05:00|14370.5|14369.1|14348.5|14347.1|14377|14375.6|14340|14338.6|760
1668499800000|2022-11-15 08:10:00|14349|14347.6|14325|14323.6|14351.5|14350.1|14324.5|14323.1|770
1668500100000|2022-11-15 08:15:00|14325.5|14324.1|14332.5|14331.1|14337|14335.6|14322.5|14321.1|835
1668500400000|2022-11-15 08:20:00|14331.5|14330.1|14315|14313.6|14335.5|14334.1|14313|14311.6|692
1668500700000|2022-11-15 08:25:00|14314.5|14313.1|14316|14314.6|14331|14329.6|14313|14311.6|446
1668501000000|2022-11-15 08:30:00|14315.5|14314.1|14325|14323.6|14328|14326.6|14312.5|14311.1|408
1668501300000|2022-11-15 08:35:00|14324.5|14323.1|14327|14325.6|14328|14326.6|14312|14310.6|605
1668501600000|2022-11-15 08:40:00|14327.2|14325.8|14303.7|14302.3|14333.7|14332.3|14299.2|14297.8|703
1668501900000|2022-11-15 08:45:00|14305.7|14304.3|14308.2|14306.8|14324.7|14323.3|14303.7|14302.3|430
1668502200000|2022-11-15 08:50:00|14307.7|14306.3|14308.7|14307.3|14311.7|14310.3|14294.2|14292.8|457
1668502500000|2022-11-15 08:55:00|14309.2|14307.8|14311.2|14309.8|14322.7|14321.3|14309.2|14307.8|476
1668502800000|2022-11-15 09:00:00|14310.7|14309.3|14314.7|14313.3|14316.2|14314.8|14308.7|14307.3|292
1668503100000|2022-11-15 09:05:00|14315.7|14314.3|14294.2|14292.8|14315.7|14314.3|14288.7|14287.3|357
1668503400000|2022-11-15 09:10:00|14294.7|14293.3|14288.2|14286.8|14296.2|14294.8|14277.7|14276.3|432
1668503700000|2022-11-15 09:15:00|14288.7|14287.3|14278.2|14276.8|14288.7|14287.3|14271.7|14270.3|493
1668504000000|2022-11-15 09:20:00|14278.7|14277.3|14270.2|14268.8|14283.2|14281.8|14269.7|14268.3|316
1668504300000|2022-11-15 09:25:00|14270.7|14269.3|14278.2|14276.8|14278.2|14276.8|14268.7|14267.3|365
1668504600000|2022-11-15 09:30:00|14278.7|14277.3|14292.2|14290.8|14293.2|14291.8|14276.7|14275.3|540
1668504900000|2022-11-15 09:35:00|14291.7|14290.3|14286.7|14285.3|14292.2|14290.8|14283.7|14282.3|232
1668505200000|2022-11-15 09:40:00|14287.2|14285.8|14298.2|14296.8|14299.7|14298.3|14283.2|14281.8|365
1668505500000|2022-11-15 09:45:00|14297.7|14296.3|14284.7|14283.3|14302.2|14300.8|14283.2|14281.8|245
1668505800000|2022-11-15 09:50:00|14285.2|14283.8|14300.2|14298.8|14303.2|14301.8|14285.2|14283.8|354
1668506100000|2022-11-15 09:55:00|14300.7|14299.3|14292.2|14290.8|14301.7|14300.3|14292.2|14290.8|186
1668506400000|2022-11-15 10:00:00|14289.2|14287.8|14305.7|14304.3|14307.7|14306.3|14288.2|14286.8|364
1668506700000|2022-11-15 10:05:00|14306.2|14304.8|14308.2|14306.8|14308.2|14306.8|14299.2|14297.8|270
1668507000000|2022-11-15 10:10:00|14307.7|14306.3|14314.2|14312.8|14314.7|14313.3|14301.2|14299.8|318
1668507300000|2022-11-15 10:15:00|14313.7|14312.3|14297.7|14296.3|14314.2|14312.8|14296.2|14294.8|388
1668507600000|2022-11-15 10:20:00|14298.2|14296.8|14282.2|14280.8|14298.2|14296.8|14282.2|14280.8|298
1668507900000|2022-11-15 10:25:00|14282.7|14281.3|14277.7|14276.3|14284.7|14283.3|14277.2|14275.8|197
1668508200000|2022-11-15 10:30:00|14277.2|14275.8|14283.7|14282.3|14286.2|14284.8|14276.7|14275.3|278
1668508500000|2022-11-15 10:35:00|14283.2|14281.8|14268.7|14267.3|14286.2|14284.8|14265.2|14263.8|315
1668508800000|2022-11-15 10:40:00|14268.2|14266.8|14282.7|14281.3|14284.2|14282.8|14267.7|14266.3|208
1668509100000|2022-11-15 10:45:00|14282.2|14280.8|14285.2|14283.8|14287.2|14285.8|14278.7|14277.3|468
1668509400000|2022-11-15 10:50:00|14285.7|14284.3|14281.2|14279.8|14290.2|14288.8|14275.7|14274.3|259
1668509700000|2022-11-15 10:55:00|14280.2|14278.8|14281.7|14280.3|14285.2|14283.8|14277.7|14276.3|767
1668510000000|2022-11-15 11:00:00|14281.2|14279.8|14291.2|14289.8|14296.7|14295.3|14281.2|14279.8|1416
1668510300000|2022-11-15 11:05:00|14291.7|14290.3|14288.7|14287.3|14297.2|14295.8|14282.2|14280.8|1330
1668510600000|2022-11-15 11:10:00|14288.2|14286.8|14287.7|14286.3|14297.7|14296.3|14282.7|14281.3|736
1668510900000|2022-11-15 11:15:00|14288.2|14286.8|14288.2|14286.8|14290.7|14289.3|14282.2|14280.8|249
1668511200000|2022-11-15 11:20:00|14289.2|14287.8|14286.2|14284.8|14294.7|14293.3|14286.2|14284.8|229
1668511500000|2022-11-15 11:25:00|14285.7|14284.3|14298.7|14297.3|14301.7|14300.3|14283.2|14281.8|179
1668511800000|2022-11-15 11:30:00|14299.2|14297.8|14291.7|14290.3|14304.2|14302.8|14290.7|14289.3|165
1668512100000|2022-11-15 11:35:00|14292.2|14290.8|14286.2|14284.8|14297.7|14296.3|14283.7|14282.3|313
1668512400000|2022-11-15 11:40:00|14285.7|14284.3|14273.7|14272.3|14285.7|14284.3|14273.2|14271.8|251
1668512700000|2022-11-15 11:45:00|14274.2|14272.8|14288.2|14286.8|14289.2|14287.8|14272.7|14271.3|241
1668513000000|2022-11-15 11:50:00|14287.7|14286.3|14289.2|14287.8|14289.2|14287.8|14283.7|14282.3|167
1668513300000|2022-11-15 11:55:00|14288.2|14286.8|14308.7|14307.3|14309.2|14307.8|14288.2|14286.8|320
1668513600000|2022-11-15 12:00:00|14306.7|14305.3|14296.7|14295.3|14308.7|14307.3|14290.7|14289.3|260
1668513900000|2022-11-15 12:05:00|14296.2|14294.8|14304.7|14303.3|14307.7|14306.3|14291.7|14290.3|178
1668514200000|2022-11-15 12:10:00|14304.2|14302.8|14304.7|14303.3|14308.7|14307.3|14302.2|14300.8|236
1668514500000|2022-11-15 12:15:00|14304.2|14302.8|14319.7|14318.3|14320.7|14319.3|14297.7|14296.3|358
1668514800000|2022-11-15 12:20:00|14319.2|14317.8|14333.2|14331.8|14335.2|14333.8|14316.7|14315.3|416
1668515100000|2022-11-15 12:25:00|14332.7|14331.3|14328.2|14326.8|14335.2|14333.8|14327.2|14325.8|281
1668515400000|2022-11-15 12:30:00|14328.7|14327.3|14324.2|14322.8|14332.2|14330.8|14323.2|14321.8|177
1668515700000|2022-11-15 12:35:00|14324.7|14323.3|14330.7|14329.3|14333.2|14331.8|14323.7|14322.3|302
1668516000000|2022-11-15 12:40:00|14330.1|14328.7|14330.6|14329.2|14338.6|14337.2|14327.6|14326.2|315
1668516300000|2022-11-15 12:45:00|14330.1|14328.7|14325.1|14323.7|14333.6|14332.2|14325.1|14323.7|2352
1668516600000|2022-11-15 12:50:00|14325.6|14324.2|14321.6|14320.2|14326.6|14325.2|14317.6|14316.2|207
1668516900000|2022-11-15 12:55:00|14322.1|14320.7|14322.6|14321.2|14327.1|14325.7|14320.6|14319.2|217
1668517200000|2022-11-15 13:00:00|14323.1|14321.7|14330.1|14328.7|14330.6|14329.2|14320.1|14318.7|347
1668517500000|2022-11-15 13:05:00|14330.6|14329.2|14345.6|14344.2|14345.6|14344.2|14327.6|14326.2|483
1668517800000|2022-11-15 13:10:00|14344.6|14343.2|14341.6|14340.2|14348.1|14346.7|14339.1|14337.7|447
1668518100000|2022-11-15 13:15:00|14342.1|14340.7|14338.6|14337.2|14347.6|14346.2|14337.6|14336.2|272
1668518400000|2022-11-15 13:20:00|14338.1|14336.7|14330.6|14329.2|14339.1|14337.7|14328.6|14327.2|370
1668518700000|2022-11-15 13:25:00|14330.1|14328.7|14342.6|14341.2|14350.6|14349.2|14330.1|14328.7|447
1668519000000|2022-11-15 13:30:00|14337.6|14336.2|14437.6|14436.2|14443.1|14441.7|14337.6|14336.2|3313
1668519300000|2022-11-15 13:35:00|14436.6|14435.2|14398.6|14397.2|14437.6|14436.2|14397.6|14396.2|1461
1668519600000|2022-11-15 13:40:00|14399.1|14397.7|14369.1|14367.7|14402.6|14401.2|14367.6|14366.2|1007
1668519900000|2022-11-15 13:45:00|14369.6|14368.2|14389.1|14387.7|14391.6|14390.2|14364.1|14362.7|732
1668520200000|2022-11-15 13:50:00|14389.6|14388.2|14379.1|14377.7|14390.6|14389.2|14356.1|14354.7|962
1668520500000|2022-11-15 13:55:00|14378.6|14377.2|14401.6|14400.2|14401.6|14400.2|14376.1|14374.7|570
1668520800000|2022-11-15 14:00:00|14401.1|14399.7|14383.6|14382.2|14406.6|14405.2|14381.6|14380.2|792
1668521100000|2022-11-15 14:05:00|14383.1|14381.7|14378.6|14377.2|14385.6|14384.2|14369.6|14368.2|592
1668521400000|2022-11-15 14:10:00|14379.1|14377.7|14366.1|14364.7|14385.6|14384.2|14359.6|14358.2|538
1668521700000|2022-11-15 14:15:00|14366.6|14365.2|14366.6|14365.2|14371.1|14369.7|14358.6|14357.2|311
1668522000000|2022-11-15 14:20:00|14367.6|14366.2|14363.6|14362.2|14372.6|14371.2|14355.6|14354.2|641
1668522300000|2022-11-15 14:25:00|14363.1|14361.7|14360.6|14359.2|14366.1|14364.7|14356.6|14355.2|461
1668522600000|2022-11-15 14:30:00|14362.6|14361.2|14355.1|14353.7|14389.1|14387.7|14353.6|14352.2|1504
1668522900000|2022-11-15 14:35:00|14355.6|14354.2|14353.6|14352.2|14370.6|14369.2|14346.1|14344.7|800
1668523200000|2022-11-15 14:40:00|14354.6|14353.2|14348.6|14347.2|14359.6|14358.2|14344.1|14342.7|574
1668523500000|2022-11-15 14:45:00|14347.6|14346.2|14335.6|14334.2|14353.1|14351.7|14328.1|14326.7|785
1668523800000|2022-11-15 14:50:00|14336.1|14334.7|14342.6|14341.2|14352.6|14351.2|14335.6|14334.2|465
1668524100000|2022-11-15 14:55:00|14343.1|14341.7|14368.1|14366.7|14368.6|14367.2|14343.1|14341.7|529
1668524400000|2022-11-15 15:00:00|14368.6|14367.2|14373.6|14372.2|14379.6|14378.2|14366.6|14365.2|586
1668524700000|2022-11-15 15:05:00|14374.1|14372.7|14361.6|14360.2|14383.6|14382.2|14356.1|14354.7|583
1668525000000|2022-11-15 15:10:00|14362.4|14361|14361.9|14360.5|14369.4|14368|14354.9|14353.5|1687
1668525300000|2022-11-15 15:15:00|14362.4|14361|14354.9|14353.5|14372.4|14371|14353.4|14352|591
1668525600000|2022-11-15 15:20:00|14354.4|14353|14372.4|14371|14377.4|14376|14350.9|14349.5|479
1668525900000|2022-11-15 15:25:00|14372.9|14371.5|14384.9|14383.5|14385.4|14384|14371.9|14370.5|454
1668526200000|2022-11-15 15:30:00|14385.4|14384|14383.9|14382.5|14386.4|14385|14373.4|14372|421
1668526500000|2022-11-15 15:35:00|14383.4|14382|14379.4|14378|14387.9|14386.5|14377.4|14376|312
1668526800000|2022-11-15 15:40:00|14378.9|14377.5|14376.9|14375.5|14382.4|14381|14367.9|14366.5|491
1668527100000|2022-11-15 15:45:00|14375.9|14374.5|14354.9|14353.5|14384.4|14383|14352.4|14351|556
1668527400000|2022-11-15 15:50:00|14354.4|14353|14362.4|14361|14363.4|14362|14342.9|14341.5|663
1668527700000|2022-11-15 15:55:00|14361.9|14360.5|14367.9|14366.5|14375.9|14374.5|14360.9|14359.5|752
1668528000000|2022-11-15 16:00:00|14368.4|14367|14368.4|14367|14373.9|14372.5|14355.4|14354|600
1668528300000|2022-11-15 16:05:00|14367.9|14366.5|14364.9|14363.5|14375.4|14374|14363.9|14362.5|985
1668528600000|2022-11-15 16:10:00|14364.4|14363|14372.4|14371|14373.9|14372.5|14363.4|14362|770
1668528900000|2022-11-15 16:15:00|14371.9|14370.5|14366.4|14365|14377.4|14376|14362.4|14361|682
1668529200000|2022-11-15 16:20:00|14366.9|14365.5|14363.4|14362|14375.4|14374|14362.9|14361.5|640
1668529500000|2022-11-15 16:25:00|14364.4|14363|14361.4|14360|14368.9|14367.5|14353.9|14352.5|906
1668529800000|2022-11-15 16:30:00|14362.1|14359.3|14384.1|14381.3|14386.1|14383.3|14361.1|14358.3|1666
1668530100000|2022-11-15 16:35:00|14385.1|14382.3|14403.1|14400.3|14403.1|14400.3|14380.6|14377.8|1125
1668530400000|2022-11-15 16:40:00|14402.6|14399.8|14411.6|14408.8|14428.6|14425.8|14402.6|14399.8|1548
1668530700000|2022-11-15 16:45:00|14411.1|14408.3|14412.6|14409.8|14421.6|14418.8|14408.1|14405.3|1117
1668531000000|2022-11-15 16:50:00|14413.1|14410.3|14412.6|14409.8|14414.1|14411.3|14404.1|14401.3|523
1668531300000|2022-11-15 16:55:00|14412.1|14409.3|14409.1|14406.3|14412.1|14409.3|14405.1|14402.3|212
1668531600000|2022-11-15 17:00:00|14409.6|14406.8|14400.6|14397.8|14410.1|14407.3|14391.1|14388.3|309
1668531900000|2022-11-15 17:05:00|14400.1|14397.3|14402.1|14399.3|14405.6|14402.8|14395.6|14392.8|258
1668532200000|2022-11-15 17:10:00|14401.6|14398.8|14400.1|14397.3|14409.1|14406.3|14395.6|14392.8|266
1668532500000|2022-11-15 17:15:00|14400.6|14397.8|14394.6|14391.8|14401.6|14398.8|14392.1|14389.3|160
1668532800000|2022-11-15 17:20:00|14394.1|14391.3|14396.1|14393.3|14399.1|14396.3|14390.6|14387.8|151
1668533100000|2022-11-15 17:25:00|14396.6|14393.8|14392.1|14389.3|14397.6|14394.8|14389.1|14386.3|119
1668533400000|2022-11-15 17:30:00|14392.6|14389.8|14396.1|14393.3|14402.1|14399.3|14388.1|14385.3|145
1668533700000|2022-11-15 17:35:00|14394.1|14391.3|14393.6|14390.8|14398.6|14395.8|14389.6|14386.8|108
1668534000000|2022-11-15 17:40:00|14394.1|14391.3|14389.6|14386.8|14396.1|14393.3|14380.6|14377.8|170
1668534300000|2022-11-15 17:45:00|14390.1|14387.3|14394.1|14391.3|14394.1|14391.3|14380.1|14377.3|152
1668534600000|2022-11-15 17:50:00|14393.6|14390.8|14382.6|14379.8|14394.1|14391.3|14381.6|14378.8|116
1668534900000|2022-11-15 17:55:00|14383.1|14380.3|14385.1|14382.3|14385.1|14382.3|14377.6|14374.8|120
1668535200000|2022-11-15 18:00:00|14386.1|14383.3|14392.1|14389.3|14393.6|14390.8|14383.6|14380.8|80
1668535500000|2022-11-15 18:05:00|14391.1|14388.3|14381.6|14378.8|14393.1|14390.3|14380.1|14377.3|70
1668535800000|2022-11-15 18:10:00|14382.1|14379.3|14380.1|14377.3|14385.6|14382.8|14376.1|14373.3|84
1668536100000|2022-11-15 18:15:00|14380.6|14377.8|14355.1|14352.3|14380.6|14377.8|14354.1|14351.3|408
1668536400000|2022-11-15 18:20:00|14354.1|14351.3|14310.6|14307.8|14355.1|14352.3|14285.6|14282.8|1282
1668536700000|2022-11-15 18:25:00|14311.1|14308.3|14222.1|14219.3|14326.1|14323.3|14205.6|14202.8|2268
1668537000000|2022-11-15 18:30:00|14223.6|14220.8|14205.6|14202.8|14260.6|14257.8|14192.1|14189.3|1494
1668537300000|2022-11-15 18:35:00|14205.1|14202.3|14160.1|14157.3|14206.6|14203.8|14125.6|14122.8|1663
1668537600000|2022-11-15 18:40:00|14159.6|14156.8|14203.1|14200.3|14219.6|14216.8|14144.6|14141.8|1093
1668537900000|2022-11-15 18:45:00|14201.6|14198.8|14176.6|14173.8|14223.1|14220.3|14176.6|14173.8|887
1668538200000|2022-11-15 18:50:00|14173.6|14170.8|14214.6|14211.8|14215.1|14212.3|14173.6|14170.8|432
1668538500000|2022-11-15 18:55:00|14214.1|14211.3|14202.1|14199.3|14225.6|14222.8|14192.1|14189.3|664
1668538800000|2022-11-15 19:00:00|14202.6|14199.8|14146.6|14143.8|14220.1|14217.3|14146.1|14143.3|629
1668539100000|2022-11-15 19:05:00|14147.1|14144.3|14192.6|14189.8|14194.6|14191.8|14145.6|14142.8|545
1668539400000|2022-11-15 19:10:00|14193.6|14190.8|14249.1|14246.3|14294.1|14291.3|14190.6|14187.8|1657
1668539700000|2022-11-15 19:15:00|14248.1|14245.3|14240.6|14237.8|14253.6|14250.8|14223.6|14220.8|686
1668540000000|2022-11-15 19:20:00|14240.1|14237.3|14303.1|14300.3|14314.1|14311.3|14239.6|14236.8|1312
1668540300000|2022-11-15 19:25:00|14302.1|14299.3|14298.6|14295.8|14308.1|14305.3|14269.6|14266.8|445
1668540600000|2022-11-15 19:30:00|14298.1|14295.3|14277.6|14274.8|14302.6|14299.8|14277.1|14274.3|254
1668540900000|2022-11-15 19:35:00|14278.1|14275.3|14281.1|14278.3|14297.6|14294.8|14268.1|14265.3|252
1668541200000|2022-11-15 19:40:00|14281.6|14278.8|14281.1|14278.3|14295.6|14292.8|14276.6|14273.8|97
1668541500000|2022-11-15 19:45:00|14280.6|14277.8|14268.6|14265.8|14293.1|14290.3|14265.6|14262.8|119
1668541800000|2022-11-15 19:50:00|14269.1|14266.3|14273.1|14270.3|14280.1|14277.3|14256.1|14253.3|343
1668542100000|2022-11-15 19:55:00|14272.6|14269.8|14298.6|14295.8|14315.1|14312.3|14267.6|14264.8|346
1668542400000|2022-11-15 20:00:00|14299.1|14296.3|14303.6|14300.8|14313.6|14310.8|14294.1|14291.3|145
1668542700000|2022-11-15 20:05:00|14303.1|14300.3|14287.6|14284.8|14304.1|14301.3|14281.6|14278.8|189
1668543000000|2022-11-15 20:10:00|14288.1|14285.3|14287.6|14284.8|14295.6|14292.8|14280.1|14277.3|109
1668543300000|2022-11-15 20:15:00|14288.1|14285.3|14302.6|14299.8|14306.6|14303.8|14287.6|14284.8|78
1668543600000|2022-11-15 20:20:00|14302.1|14299.3|14307.1|14304.3|14312.6|14309.8|14294.6|14291.8|141
1668543900000|2022-11-15 20:25:00|14307.6|14304.8|14294.6|14291.8|14308.1|14305.3|14289.6|14286.8|117
1668544200000|2022-11-15 20:30:00|14295.1|14292.3|14268.6|14265.8|14295.1|14292.3|14259.6|14256.8|411
1668544500000|2022-11-15 20:35:00|14268.1|14265.3|14289.1|14286.3|14294.1|14291.3|14268.1|14265.3|130
1668544800000|2022-11-15 20:40:00|14289.6|14286.8|14284.1|14281.3|14294.6|14291.8|14277.6|14274.8|113
1668545100000|2022-11-15 20:45:00|14283.6|14280.8|14264.6|14261.8|14284.1|14281.3|14262.6|14259.8|155
1668545400000|2022-11-15 20:50:00|14264.1|14261.3|14255.1|14252.3|14265.1|14262.3|14246.6|14243.8|350
1668545700000|2022-11-15 20:55:00|14254.6|14251.8|14275.1|14272.3|14275.6|14272.8|14247.1|14244.3|409
1668546000000|2022-11-15 21:00:00|14279.8|14272.8|14288.3|14281.3|14295.6|14288.6|14276.9|14269.9|3160
1668546300000|2022-11-15 21:05:00|14287.5|14280.5|14283.2|14276.2|14291.2|14284.2|14282.4|14275.4|0
1668546600000|2022-11-15 21:10:00|14283.1|14276.1|14266.2|14259.2|14283.1|14276.1|14254.4|14247.4|0
1668546900000|2022-11-15 21:15:00|14267.8|14260.8|14273.6|14266.6|14275.8|14268.8|14265.5|14258.5|0
1668547200000|2022-11-15 21:20:00|14273.2|14266.2|14267.5|14260.5|14275.1|14268.1|14263.7|14256.7|0
1668547500000|2022-11-15 21:25:00|14267.9|14260.9|14261.8|14254.8|14269.8|14262.8|14261.1|14254.1|0
1668547800000|2022-11-15 21:30:00|14262.2|14255.2|14261.7|14254.7|14263.4|14256.4|14260.4|14253.4|0
1668548100000|2022-11-15 21:35:00|14260.9|14253.9|14259.1|14252.1|14261.7|14254.7|14258.1|14251.1|0
1668548400000|2022-11-15 21:40:00|14258.3|14251.3|14253.4|14246.4|14259.1|14252.1|14253.3|14246.3|0
1668548700000|2022-11-15 21:45:00|14252.6|14245.6|14253.4|14246.4|14256.1|14249.1|14250.2|14243.2|0
1668549000000|2022-11-15 21:50:00|14253.1|14246.1|14260.1|14253.1|14260.5|14253.5|14252.8|14245.8|0
1668549300000|2022-11-15 21:55:00|14260.5|14253.5|14262.4|14255.4|14263.2|14256.2|14257.9|14250.9|0
1668549600000|2022-11-15 22:00:00|14262.7|14255.7|14261.6|14254.6|14265.2|14258.2|14260.8|14253.8|0
1668549900000|2022-11-15 22:05:00|14262.4|14255.4|14260.2|14253.2|14262.7|14255.7|14260.2|14253.2|0
1668550200000|2022-11-15 22:10:00|14261.6|14254.6|14259|14252|14261.6|14254.6|14258.7|14251.7|0
1668550500000|2022-11-15 22:15:00|14259.2|14252.2|14259|14252|14259.4|14252.4|14258.6|14251.6|0
1668550800000|2022-11-15 22:20:00|14259.1|14252.1|14260.2|14253.2|14261.8|14254.8|14259|14252|0
1668551100000|2022-11-15 22:25:00|14260.3|14253.3|14259.4|14252.4|14260.4|14253.4|14259.4|14252.4|0
1668551400000|2022-11-15 22:30:00|14259.6|14252.6|14260.3|14253.3|14260.3|14253.3|14258|14251|0
1668551700000|2022-11-15 22:35:00|14260.2|14253.2|14259.7|14252.7|14260.4|14253.4|14259.7|14252.7|0
1668552000000|2022-11-15 22:40:00|14259.3|14252.3|14259.1|14252.1|14260.6|14253.6|14258.8|14251.8|0
1668552300000|2022-11-15 22:45:00|14258.6|14251.6|14259.4|14252.4|14259.4|14252.4|14258.6|14251.6|0
1668552600000|2022-11-15 22:50:00|14259.1|14252.1|14260.3|14253.3|14261|14254|14259|14252|0
1668552900000|2022-11-15 22:55:00|14260.1|14253.1|14258.7|14251.7|14260.1|14253.1|14258.1|14251.1|0
1668553200000|2022-11-15 23:00:00|14254.3|14247.3|14235.9|14228.9|14258.1|14251.1|14230.2|14223.2|0
1668553500000|2022-11-15 23:05:00|14236.3|14229.3|14239.6|14232.6|14241.9|14234.9|14234.3|14227.3|0
1668553800000|2022-11-15 23:10:00|14239.9|14232.9|14252|14245|14255.1|14248.1|14239.9|14232.9|0
1668554100000|2022-11-15 23:15:00|14252.8|14245.8|14255.2|14248.2|14257.4|14250.4|14250.5|14243.5|0
1668554400000|2022-11-15 23:20:00|14254.4|14247.4|14251.7|14244.7|14258.2|14251.2|14247.9|14240.9|0
1668554700000|2022-11-15 23:25:00|14252.1|14245.1|14247.4|14240.4|14252.4|14245.4|14247.4|14240.4|0
1668555000000|2022-11-15 23:30:00|14248.2|14241.2|14254.6|14247.6|14255|14248|14245.9|14238.9|0
1668555300000|2022-11-15 23:35:00|14254.2|14247.2|14255.1|14248.1|14256.5|14249.5|14252.3|14245.3|0
1668555600000|2022-11-15 23:40:00|14254.3|14247.3|14262.3|14255.3|14263.8|14256.8|14254.3|14247.3|0
1668555900000|2022-11-15 23:45:00|14261.9|14254.9|14271.3|14264.3|14273.5|14266.5|14256.3|14249.3|0
1668556200000|2022-11-15 23:50:00|14271.7|14264.7|14271|14264|14272.8|14265.8|14263.7|14256.7|0
1668556500000|2022-11-15 23:55:00|14270.6|14263.6|14273.3|14266.3|14274.8|14267.8|14268.7|14261.7|0
1668556800000|2022-11-16 00:00:00|14272.9|14265.9|14265.2|14258.2|14275.6|14268.6|14262.9|14255.9|0
1668557100000|2022-11-16 00:05:00|14264.4|14257.4|14256.7|14249.7|14265.2|14258.2|14255.9|14248.9|0
1668557400000|2022-11-16 00:10:00|14255.9|14248.9|14249.6|14242.6|14258.6|14251.6|14249.6|14242.6|0
1668557700000|2022-11-16 00:15:00|14247.3|14240.3|14221.7|14216.7|14248.1|14241.1|14219.2|14214.2|77
1668558000000|2022-11-16 00:20:00|14222.2|14217.2|14199.7|14194.7|14223.2|14218.2|14197.7|14192.7|84
1668558300000|2022-11-16 00:25:00|14199.2|14194.2|14197.7|14192.7|14209.2|14204.2|14197.2|14192.2|41
1668558600000|2022-11-16 00:30:00|14197.2|14192.2|14190.7|14185.7|14197.2|14192.2|14185.2|14180.2|72
1668558900000|2022-11-16 00:35:00|14191.2|14186.2|14208.7|14203.7|14209.7|14204.7|14190.2|14185.2|28
1668559200000|2022-11-16 00:40:00|14209.7|14204.7|14203.2|14198.2|14209.7|14204.7|14202.2|14197.2|38
1668559500000|2022-11-16 00:45:00|14202.7|14197.7|14200.7|14195.7|14213.7|14208.7|14198.2|14193.2|20
1668559800000|2022-11-16 00:50:00|14201.2|14196.2|14195.2|14190.2|14201.7|14196.7|14189.2|14184.2|19
1668560100000|2022-11-16 00:55:00|14195.7|14190.7|14189.2|14184.2|14196.7|14191.7|14188.2|14183.2|12
1668560400000|2022-11-16 01:00:00|14188.7|14183.7|14195.2|14190.2|14196.2|14191.2|14188.2|14183.2|14
1668560700000|2022-11-16 01:05:00|14197.7|14192.7|14197.7|14192.7|14199.7|14194.7|14193.2|14188.2|16
1668561000000|2022-11-16 01:10:00|14197.2|14192.2|14196.7|14191.7|14197.2|14192.2|14193.2|14188.2|16
1668561300000|2022-11-16 01:15:00|14196.2|14191.2|14192.7|14187.7|14199.7|14194.7|14189.7|14184.7|31
1668561600000|2022-11-16 01:20:00|14193.2|14188.2|14197.7|14192.7|14198.2|14193.2|14186.2|14181.2|21
1668561900000|2022-11-16 01:25:00|14198.2|14193.2|14196.7|14191.7|14200.2|14195.2|14192.2|14187.2|0
1668562200000|2022-11-16 01:30:00|14197.2|14192.2|14205.2|14200.2|14205.7|14200.7|14185.7|14180.7|23
1668562500000|2022-11-16 01:35:00|14204.7|14199.7|14211.7|14206.7|14211.7|14206.7|14199.2|14194.2|10
1668562800000|2022-11-16 01:40:00|14211.2|14206.2|14201.2|14196.2|14215.2|14210.2|14199.7|14194.7|13
1668563100000|2022-11-16 01:45:00|14200.7|14195.7|14193.7|14188.7|14203.2|14198.2|14193.7|14188.7|10
1668563400000|2022-11-16 01:50:00|14194.2|14189.2|14190.7|14185.7|14199.2|14194.2|14189.7|14184.7|17
1668563700000|2022-11-16 01:55:00|14190.2|14185.2|14213.2|14208.2|14215.7|14210.7|14189.7|14184.7|44
1668564000000|2022-11-16 02:00:00|14212.7|14207.7|14224.7|14219.7|14236.2|14231.2|14208.2|14203.2|41
1668564300000|2022-11-16 02:05:00|14224.2|14219.2|14226.2|14221.2|14230.7|14225.7|14218.7|14213.7|15
1668564600000|2022-11-16 02:10:00|14226.7|14221.7|14233.7|14228.7|14234.2|14229.2|14225.7|14220.7|9
1668564900000|2022-11-16 02:15:00|14233.2|14228.2|14236.2|14231.2|14239.2|14234.2|14228.7|14223.7|26
1668565200000|2022-11-16 02:20:00|14235.7|14230.7|14246.2|14241.2|14247.7|14242.7|14235.7|14230.7|30
1668565500000|2022-11-16 02:25:00|14246.7|14241.7|14244.2|14239.2|14249.7|14244.7|14242.7|14237.7|14
1668565800000|2022-11-16 02:30:00|14244.7|14239.7|14242.7|14237.7|14247.7|14242.7|14242.2|14237.2|8
1668566100000|2022-11-16 02:35:00|14243.2|14238.2|14245.7|14240.7|14247.2|14242.2|14238.7|14233.7|13
1668566400000|2022-11-16 02:40:00|14245.2|14240.2|14245.7|14240.7|14250.7|14245.7|14239.2|14234.2|15
1668566700000|2022-11-16 02:45:00|14245.2|14240.2|14238.7|14233.7|14246.7|14241.7|14238.2|14233.2|12
1668567000000|2022-11-16 02:50:00|14238.2|14233.2|14237.2|14232.2|14238.2|14233.2|14231.7|14226.7|9
1668567300000|2022-11-16 02:55:00|14236.7|14231.7|14235.7|14230.7|14244.2|14239.2|14235.2|14230.2|34
1668567600000|2022-11-16 03:00:00|14236.2|14231.2|14235.2|14230.2|14239.2|14234.2|14234.2|14229.2|4
1668567900000|2022-11-16 03:05:00|14234.7|14229.7|14231.7|14226.7|14235.2|14230.2|14228.7|14223.7|11
1668568200000|2022-11-16 03:10:00|14232.2|14227.2|14233.2|14228.2|14238.7|14233.7|14230.2|14225.2|8
1668568500000|2022-11-16 03:15:00|14232.7|14227.7|14229.7|14224.7|14234.7|14229.7|14228.2|14223.2|18
1668568800000|2022-11-16 03:20:00|14229.2|14224.2|14224.2|14219.2|14229.2|14224.2|14221.2|14216.2|3
1668569100000|2022-11-16 03:25:00|14223.7|14218.7|14231.7|14226.7|14232.7|14227.7|14223.2|14218.2|16
1668569400000|2022-11-16 03:30:00|14231.2|14226.2|14232.2|14227.2|14232.7|14227.7|14224.7|14219.7|1
1668569700000|2022-11-16 03:35:00|14231.7|14226.7|14241.2|14236.2|14242.2|14237.2|14230.2|14225.2|7
1668570000000|2022-11-16 03:40:00|14240.7|14235.7|14246.2|14241.2|14247.7|14242.7|14239.2|14234.2|15
1668570300000|2022-11-16 03:45:00|14246.7|14241.7|14247.7|14242.7|14255.2|14250.2|14246.7|14241.7|23
1668570600000|2022-11-16 03:50:00|14248.2|14243.2|14241.7|14236.7|14250.2|14245.2|14239.2|14234.2|13
1668570900000|2022-11-16 03:55:00|14241.2|14236.2|14239.2|14234.2|14242.2|14237.2|14236.7|14231.7|8
1668571200000|2022-11-16 04:00:00|14238.7|14233.7|14234.7|14229.7|14238.7|14233.7|14232.2|14227.2|6
1668571500000|2022-11-16 04:05:00|14234.2|14229.2|14230.2|14225.2|14237.2|14232.2|14228.7|14223.7|8
1668571800000|2022-11-16 04:10:00|14229.7|14224.7|14215.2|14210.2|14229.7|14224.7|14212.2|14207.2|26
1668572100000|2022-11-16 04:15:00|14214.7|14209.7|14220.2|14215.2|14221.2|14216.2|14214.7|14209.7|1
1668572400000|2022-11-16 04:20:00|14220.7|14215.7|14217.7|14212.7|14222.7|14217.7|14216.7|14211.7|4
1668572700000|2022-11-16 04:25:00|14217.2|14212.2|14222.7|14217.7|14223.2|14218.2|14216.7|14211.7|2
1668573000000|2022-11-16 04:30:00|14222.2|14217.2|14214.2|14209.2|14224.7|14219.7|14213.7|14208.7|16
1668573300000|2022-11-16 04:35:00|14213.7|14208.7|14220.2|14215.2|14221.2|14216.2|14213.7|14208.7|6
1668573600000|2022-11-16 04:40:00|14220.7|14215.7|14221.7|14216.7|14224.7|14219.7|14219.7|14214.7|12
1668573900000|2022-11-16 04:45:00|14221.2|14216.2|14218.2|14213.2|14224.7|14219.7|14217.2|14212.2|3
1668574200000|2022-11-16 04:50:00|14218.7|14213.7|14218.2|14213.2|14221.7|14216.7|14216.2|14211.2|0
1668574500000|2022-11-16 04:55:00|14217.7|14212.7|14213.7|14208.7|14218.7|14213.7|14207.7|14202.7|11
1668574800000|2022-11-16 05:00:00|14214.2|14209.2|14206.2|14201.2|14215.2|14210.2|14205.7|14200.7|4
1668575100000|2022-11-16 05:05:00|14205.7|14200.7|14238.2|14233.2|14242.2|14237.2|14203.2|14198.2|56
1668575400000|2022-11-16 05:10:00|14238.7|14233.7|14274.7|14269.7|14277.7|14272.7|14238.7|14233.7|126
1668575700000|2022-11-16 05:15:00|14275.2|14270.2|14291.7|14286.7|14294.7|14289.7|14274.2|14269.2|73
1668576000000|2022-11-16 05:20:00|14291.2|14286.2|14289.2|14284.2|14297.7|14292.7|14285.7|14280.7|29
1668576300000|2022-11-16 05:25:00|14288.7|14283.7|14294.2|14289.2|14297.7|14292.7|14285.2|14280.2|76
1668576600000|2022-11-16 05:30:00|14294.7|14289.7|14291.2|14286.2|14299.7|14294.7|14291.2|14286.2|46
1668576900000|2022-11-16 05:35:00|14291.7|14286.7|14287.2|14282.2|14293.2|14288.2|14286.7|14281.7|33
1668577200000|2022-11-16 05:40:00|14286.7|14281.7|14293.7|14288.7|14293.7|14288.7|14286.2|14281.2|39
1668577500000|2022-11-16 05:45:00|14293.2|14288.2|14306.2|14301.2|14306.2|14301.2|14289.2|14284.2|35
1668577800000|2022-11-16 05:50:00|14305.7|14300.7|14330.7|14325.7|14330.7|14325.7|14302.2|14297.2|136
1668578100000|2022-11-16 05:55:00|14330.2|14325.2|14343.2|14338.2|14348.7|14343.7|14325.2|14320.2|84
1668578400000|2022-11-16 06:00:00|14344.2|14339.2|14331.7|14326.7|14353.7|14348.7|14331.7|14326.7|110
1668578700000|2022-11-16 06:05:00|14330.7|14325.7|14322.7|14317.7|14330.7|14325.7|14319.2|14314.2|41
1668579000000|2022-11-16 06:10:00|14322.2|14317.2|14314.7|14309.7|14323.2|14318.2|14312.7|14307.7|15
1668579300000|2022-11-16 06:15:00|14315.2|14310.2|14316.2|14311.2|14317.2|14312.2|14314.2|14309.2|14
1668579600000|2022-11-16 06:20:00|14315.7|14310.7|14317.2|14312.2|14317.2|14312.2|14311.2|14306.2|22
1668579900000|2022-11-16 06:25:00|14317.7|14312.7|14337.2|14332.2|14337.7|14332.7|14317.7|14312.7|42
1668580200000|2022-11-16 06:30:00|14336.7|14331.7|14334.2|14329.2|14340.7|14335.7|14333.2|14328.2|27
1668580500000|2022-11-16 06:35:00|14333.7|14328.7|14316.2|14311.2|14333.7|14328.7|14315.7|14310.7|48
1668580800000|2022-11-16 06:40:00|14316.7|14311.7|14344.7|14339.7|14348.7|14343.7|14316.7|14311.7|88
1668581100000|2022-11-16 06:45:00|14344.2|14339.2|14331.2|14326.2|14348.2|14343.2|14331.2|14326.2|43
1668581400000|2022-11-16 06:50:00|14330.7|14325.7|14328.7|14323.7|14333.2|14328.2|14326.7|14321.7|22
1668581700000|2022-11-16 06:55:00|14328.2|14323.2|14335.2|14330.2|14338.2|14333.2|14327.7|14322.7|30
1668582000000|2022-11-16 07:00:00|14334.1|14331.3|14353.6|14350.8|14359.6|14356.8|14324.6|14321.8|370
1668582300000|2022-11-16 07:05:00|14356.1|14353.3|14346.6|14343.8|14359.6|14356.8|14335.1|14332.3|358
1668582600000|2022-11-16 07:10:00|14348.6|14345.8|14346.6|14343.8|14356.1|14353.3|14338.6|14335.8|192
1668582900000|2022-11-16 07:15:00|14347.1|14344.3|14348.6|14345.8|14353.6|14350.8|14328.1|14325.3|205
1668583200000|2022-11-16 07:20:00|14349.1|14346.3|14356.6|14353.8|14357.6|14354.8|14344.1|14341.3|138
1668583500000|2022-11-16 07:25:00|14357.1|14354.3|14352.6|14349.8|14366.6|14363.8|14349.1|14346.3|185
1668583800000|2022-11-16 07:30:00|14353.1|14350.3|14353.6|14350.8|14356.1|14353.3|14333.6|14330.8|363
1668584100000|2022-11-16 07:35:00|14352.6|14349.8|14363.6|14360.8|14366.1|14363.3|14346.6|14343.8|190
1668584400000|2022-11-16 07:40:00|14363.1|14360.3|14355.6|14352.8|14366.1|14363.3|14353.6|14350.8|194
1668584700000|2022-11-16 07:45:00|14356.1|14353.3|14352.6|14349.8|14360.6|14357.8|14341.6|14338.8|177
1668585000000|2022-11-16 07:50:00|14352.1|14349.3|14357.6|14354.8|14359.1|14356.3|14351.6|14348.8|107
1668585300000|2022-11-16 07:55:00|14358.1|14355.3|14355.6|14352.8|14369.6|14366.8|14352.6|14349.8|385
1668585600000|2022-11-16 08:00:00|14354.9|14353.5|14354.9|14353.5|14385.4|14384|14343.4|14342|1638
1668585900000|2022-11-16 08:05:00|14355.4|14354|14358.4|14357|14370.4|14369|14347.9|14346.5|607
1668586200000|2022-11-16 08:10:00|14358.9|14357.5|14349.4|14348|14361.9|14360.5|14336.4|14335|1102
1668586500000|2022-11-16 08:15:00|14351.9|14350.5|14364.9|14363.5|14368.9|14367.5|14342.4|14341|661
1668586800000|2022-11-16 08:20:00|14365.4|14364|14348.4|14347|14366.9|14365.5|14344.4|14343|473
1668587100000|2022-11-16 08:25:00|14348.9|14347.5|14345.9|14344.5|14356.4|14355|14343.4|14342|373
1668587400000|2022-11-16 08:30:00|14345.4|14344|14341.9|14340.5|14352.4|14351|14338.9|14337.5|430
1668587700000|2022-11-16 08:35:00|14342.4|14341|14320.9|14319.5|14343.4|14342|14318.9|14317.5|786
1668588000000|2022-11-16 08:40:00|14320.1|14318.7|14330.6|14329.2|14334.6|14333.2|14319.6|14318.2|479
1668588300000|2022-11-16 08:45:00|14330.1|14328.7|14328.6|14327.2|14335.6|14334.2|14323.6|14322.2|376
1668588600000|2022-11-16 08:50:00|14328.1|14326.7|14322.1|14320.7|14332.1|14330.7|14317.1|14315.7|345
1668588900000|2022-11-16 08:55:00|14322.6|14321.2|14319.1|14317.7|14327.6|14326.2|14317.1|14315.7|414
1668589200000|2022-11-16 09:00:00|14319.6|14318.2|14300.6|14299.2|14325.6|14324.2|14300.6|14299.2|627
1668589500000|2022-11-16 09:05:00|14302.1|14300.7|14296.6|14295.2|14304.1|14302.7|14291.6|14290.2|506
1668589800000|2022-11-16 09:10:00|14297.1|14295.7|14303.1|14301.7|14304.6|14303.2|14297.1|14295.7|462
1668590100000|2022-11-16 09:15:00|14303.6|14302.2|14303.6|14302.2|14308.1|14306.7|14301.1|14299.7|285
1668590400000|2022-11-16 09:20:00|14303.1|14301.7|14306.6|14305.2|14315.6|14314.2|14297.6|14296.2|408
1668590700000|2022-11-16 09:25:00|14306.1|14304.7|14276.1|14274.7|14307.6|14306.2|14273.6|14272.2|922
1668591000000|2022-11-16 09:30:00|14275.6|14274.2|14270.1|14268.7|14284.1|14282.7|14262.6|14261.2|470
1668591300000|2022-11-16 09:35:00|14268.6|14267.2|14274.6|14273.2|14276.6|14275.2|14266.6|14265.2|254
1668591600000|2022-11-16 09:40:00|14274.1|14272.7|14279.6|14278.2|14289.6|14288.2|14271.6|14270.2|363
1668591900000|2022-11-16 09:45:00|14280.1|14278.7|14282.6|14281.2|14285.6|14284.2|14277.6|14276.2|275
1668592200000|2022-11-16 09:50:00|14283.1|14281.7|14269.1|14267.7|14288.6|14287.2|14265.1|14263.7|277
1668592500000|2022-11-16 09:55:00|14268.6|14267.2|14268.1|14266.7|14276.1|14274.7|14265.1|14263.7|239
1668592800000|2022-11-16 10:00:00|14268.6|14267.2|14284.6|14283.2|14285.6|14284.2|14267.6|14266.2|201
1668593100000|2022-11-16 10:05:00|14285.1|14283.7|14297.1|14295.7|14297.6|14296.2|14283.1|14281.7|440
1668593400000|2022-11-16 10:10:00|14296.6|14295.2|14313.1|14311.7|14315.1|14313.7|14296.1|14294.7|511
1668593700000|2022-11-16 10:15:00|14312.6|14311.2|14308.6|14307.2|14314.1|14312.7|14299.6|14298.2|502
1668594000000|2022-11-16 10:20:00|14308.1|14306.7|14313.1|14311.7|14322.6|14321.2|14303.6|14302.2|639
1668594300000|2022-11-16 10:25:00|14313.6|14312.2|14304.6|14303.2|14315.6|14314.2|14303.1|14301.7|241
1668594600000|2022-11-16 10:30:00|14305.1|14303.7|14303.1|14301.7|14316.1|14314.7|14302.6|14301.2|434
1668594900000|2022-11-16 10:35:00|14303.6|14302.2|14293.1|14291.7|14304.6|14303.2|14288.6|14287.2|413
1668595200000|2022-11-16 10:40:00|14292.6|14291.2|14279.6|14278.2|14296.6|14295.2|14278.6|14277.2|454
1668595500000|2022-11-16 10:45:00|14279.1|14277.7|14282.6|14281.2|14283.6|14282.2|14274.1|14272.7|484
1668595800000|2022-11-16 10:50:00|14282.1|14280.7|14273.1|14271.7|14285.6|14284.2|14271.6|14270.2|281
1668596100000|2022-11-16 10:55:00|14272.6|14271.2|14270.1|14268.7|14277.1|14275.7|14265.6|14264.2|327
1668596400000|2022-11-16 11:00:00|14269.6|14268.2|14259.6|14258.2|14273.1|14271.7|14256.6|14255.2|444
1668596700000|2022-11-16 11:05:00|14259.1|14257.7|14230.1|14228.7|14259.1|14257.7|14229.6|14228.2|656
1668597000000|2022-11-16 11:10:00|14230.6|14229.2|14242.6|14241.2|14243.6|14242.2|14224.6|14223.2|517
1668597300000|2022-11-16 11:15:00|14242.1|14240.7|14253.6|14252.2|14257.6|14256.2|14237.6|14236.2|409
1668597600000|2022-11-16 11:20:00|14253.1|14251.7|14254.6|14253.2|14262.6|14261.2|14252.6|14251.2|270
1668597900000|2022-11-16 11:25:00|14254.1|14252.7|14262.6|14261.2|14263.6|14262.2|14253.6|14252.2|255
1668598200000|2022-11-16 11:30:00|14262.1|14260.7|14243.1|14241.7|14262.6|14261.2|14233.1|14231.7|427
1668598500000|2022-11-16 11:35:00|14242.6|14241.2|14244.6|14243.2|14247.6|14246.2|14233.1|14231.7|292
1668598800000|2022-11-16 11:40:00|14245.1|14243.7|14248.1|14246.7|14254.6|14253.2|14237.6|14236.2|451
1668599100000|2022-11-16 11:45:00|14248.6|14247.2|14250.6|14249.2|14256.1|14254.7|14244.6|14243.2|199
1668599400000|2022-11-16 11:50:00|14251.1|14249.7|14242.1|14240.7|14257.1|14255.7|14241.1|14239.7|191
1668599700000|2022-11-16 11:55:00|14242.6|14241.2|14253.6|14252.2|14256.6|14255.2|14242.1|14240.7|189
1668600000000|2022-11-16 12:00:00|14252.6|14251.2|14246.1|14244.7|14254.1|14252.7|14242.6|14241.2|244
1668600300000|2022-11-16 12:05:00|14245.6|14244.2|14228.6|14227.2|14247.6|14246.2|14227.6|14226.2|160
1668600600000|2022-11-16 12:10:00|14228.1|14226.7|14230.1|14228.7|14236.1|14234.7|14224.6|14223.2|199
1668600900000|2022-11-16 12:15:00|14231.1|14229.7|14232.6|14231.2|14235.6|14234.2|14222.6|14221.2|293
1668601200000|2022-11-16 12:20:00|14233.1|14231.7|14227.1|14225.7|14236.1|14234.7|14226.6|14225.2|497
1668601500000|2022-11-16 12:25:00|14226.6|14225.2|14224.6|14223.2|14227.6|14226.2|14216.1|14214.7|235
1668601800000|2022-11-16 12:30:00|14225.1|14223.7|14234.6|14233.2|14236.6|14235.2|14222.6|14221.2|216
1668602100000|2022-11-16 12:35:00|14235.1|14233.7|14232.6|14231.2|14236.6|14235.2|14228.6|14227.2|151
1668602400000|2022-11-16 12:40:00|14233.1|14231.7|14240.1|14238.7|14241.6|14240.2|14227.6|14226.2|212
1668602700000|2022-11-16 12:45:00|14239.6|14238.2|14243.6|14242.2|14246.1|14244.7|14236.6|14235.2|312
1668603000000|2022-11-16 12:50:00|14244.1|14242.7|14228.6|14227.2|14244.1|14242.7|14228.1|14226.7|231
1668603300000|2022-11-16 12:55:00|14229.1|14227.7|14242.6|14241.2|14243.6|14242.2|14228.1|14226.7|251
1668603600000|2022-11-16 13:00:00|14243.1|14241.7|14221.1|14219.7|14243.1|14241.7|14217.1|14215.7|532
1668603900000|2022-11-16 13:05:00|14220.6|14219.2|14229.6|14228.2|14230.1|14228.7|14214.6|14213.2|417
1668604200000|2022-11-16 13:10:00|14229.1|14227.7|14219.6|14218.2|14229.6|14228.2|14218.1|14216.7|267
1668604500000|2022-11-16 13:15:00|14219.1|14217.7|14223.6|14222.2|14227.1|14225.7|14217.6|14216.2|203
1668604800000|2022-11-16 13:20:00|14224.1|14222.7|14236.6|14235.2|14241.6|14240.2|14224.1|14222.7|266
1668605100000|2022-11-16 13:25:00|14237.1|14235.7|14249.1|14247.7|14252.6|14251.2|14236.6|14235.2|274
1668605400000|2022-11-16 13:30:00|14214.1|14212.7|14240.6|14239.2|14258.6|14257.2|14214.1|14212.7|1334
1668605700000|2022-11-16 13:35:00|14240.1|14238.7|14255.1|14253.7|14263.1|14261.7|14238.1|14236.7|452
1668606000000|2022-11-16 13:40:00|14255.6|14254.2|14258.6|14257.2|14264.6|14263.2|14252.6|14251.2|244
1668606300000|2022-11-16 13:45:00|14259.1|14257.7|14272.6|14271.2|14287.1|14285.7|14257.1|14255.7|632
1668606600000|2022-11-16 13:50:00|14272.1|14270.7|14252.1|14250.7|14273.6|14272.2|14246.1|14244.7|413
1668606900000|2022-11-16 13:55:00|14252.6|14251.2|14261.6|14260.2|14265.6|14264.2|14251.6|14250.2|392
1668607200000|2022-11-16 14:00:00|14262.6|14261.2|14259.6|14258.2|14275.6|14274.2|14259.6|14258.2|331
1668607500000|2022-11-16 14:05:00|14259.1|14257.7|14274.1|14272.7|14275.6|14274.2|14259.1|14257.7|276
1668607800000|2022-11-16 14:10:00|14273.6|14272.2|14266.1|14264.7|14275.1|14273.7|14263.6|14262.2|364
1668608100000|2022-11-16 14:15:00|14266.6|14265.2|14265.7|14264.3|14273.7|14272.3|14262.2|14260.8|282
1668608400000|2022-11-16 14:20:00|14266.2|14264.8|14254.7|14253.3|14273.7|14272.3|14252.7|14251.3|297
1668608700000|2022-11-16 14:25:00|14254.2|14252.8|14263.7|14262.3|14265.7|14264.3|14249.7|14248.3|269
1668609000000|2022-11-16 14:30:00|14264.7|14263.3|14277.2|14275.8|14280.7|14279.3|14259.7|14258.3|733
1668609300000|2022-11-16 14:35:00|14277.7|14276.3|14256.7|14255.3|14277.7|14276.3|14254.7|14253.3|760
1668609600000|2022-11-16 14:40:00|14256.2|14254.8|14233.2|14231.8|14257.7|14256.3|14231.7|14230.3|664
1668609900000|2022-11-16 14:45:00|14232.7|14231.3|14206.7|14205.3|14245.2|14243.8|14206.7|14205.3|731
1668610200000|2022-11-16 14:50:00|14206.2|14204.8|14198.7|14197.3|14216.7|14215.3|14194.2|14192.8|586
1668610500000|2022-11-16 14:55:00|14199.2|14197.8|14202.7|14201.3|14212.2|14210.8|14198.7|14197.3|613
1668610800000|2022-11-16 15:00:00|14203.2|14201.8|14209.7|14208.3|14225.7|14224.3|14203.2|14201.8|934
1668611100000|2022-11-16 15:05:00|14209.2|14207.8|14202.7|14201.3|14223.7|14222.3|14198.7|14197.3|497
1668611400000|2022-11-16 15:10:00|14203|14201.6|14213.5|14212.1|14230|14228.6|14203|14201.6|411
1668611700000|2022-11-16 15:15:00|14213|14211.6|14209|14207.6|14216|14214.6|14205|14203.6|305
1668612000000|2022-11-16 15:20:00|14209.5|14208.1|14221|14219.6|14224|14222.6|14209|14207.6|1010
1668612300000|2022-11-16 15:25:00|14221.5|14220.1|14226|14224.6|14231.5|14230.1|14218|14216.6|348
1668612600000|2022-11-16 15:30:00|14225.5|14224.1|14232.5|14231.1|14234.5|14233.1|14218.5|14217.1|564
1668612900000|2022-11-16 15:35:00|14232|14230.6|14227|14225.6|14235.5|14234.1|14223|14221.6|446
1668613200000|2022-11-16 15:40:00|14226.5|14225.1|14220|14218.6|14230.5|14229.1|14220|14218.6|266
1668613500000|2022-11-16 15:45:00|14219.5|14218.1|14219|14217.6|14225|14223.6|14213|14211.6|405
1668613800000|2022-11-16 15:50:00|14219.5|14218.1|14205|14203.6|14223.5|14222.1|14202.5|14201.1|415
1668614100000|2022-11-16 15:55:00|14205.5|14204.1|14212|14210.6|14216.5|14215.1|14201|14199.6|370
1668614400000|2022-11-16 16:00:00|14211.5|14210.1|14215.5|14214.1|14221.5|14220.1|14210.5|14209.1|340
1668614700000|2022-11-16 16:05:00|14215|14213.6|14214.5|14213.1|14222|14220.6|14213.5|14212.1|302
1668615000000|2022-11-16 16:10:00|14215|14213.6|14224|14222.6|14225.5|14224.1|14208|14206.6|479
1668615300000|2022-11-16 16:15:00|14223.5|14222.1|14225.5|14224.1|14228|14226.6|14216|14214.6|416
1668615600000|2022-11-16 16:20:00|14226|14224.6|14240|14238.6|14247|14245.6|14224|14222.6|829
1668615900000|2022-11-16 16:25:00|14240.5|14239.1|14243|14241.6|14247|14245.6|14236|14234.6|949
1668616200000|2022-11-16 16:30:00|14242|14240.6|14236.7|14233.9|14253.7|14250.9|14235.7|14232.9|1289
1668616500000|2022-11-16 16:35:00|14235.7|14232.9|14236.2|14233.4|14243.7|14240.9|14232.7|14229.9|812
1668616800000|2022-11-16 16:40:00|14235.7|14232.9|14240.7|14237.9|14243.7|14240.9|14233.7|14230.9|159
1668617100000|2022-11-16 16:45:00|14240.2|14237.4|14246.7|14243.9|14248.7|14245.9|14240.2|14237.4|124
1668617400000|2022-11-16 16:50:00|14246.2|14243.4|14241.7|14238.9|14247.7|14244.9|14235.2|14232.4|104
1668617700000|2022-11-16 16:55:00|14240.7|14237.9|14244.2|14241.4|14250.7|14247.9|14239.2|14236.4|153
1668618000000|2022-11-16 17:00:00|14243.7|14240.9|14236.7|14233.9|14245.7|14242.9|14233.2|14230.4|293
1668618300000|2022-11-16 17:05:00|14236.2|14233.4|14241.2|14238.4|14245.2|14242.4|14233.7|14230.9|170
1668618600000|2022-11-16 17:10:00|14240.7|14237.9|14231.2|14228.4|14242.7|14239.9|14229.7|14226.9|108
1668618900000|2022-11-16 17:15:00|14230.7|14227.9|14222.7|14219.9|14233.2|14230.4|14220.7|14217.9|154
1668619200000|2022-11-16 17:20:00|14222.2|14219.4|14225.7|14222.9|14229.7|14226.9|14217.7|14214.9|579
1668619500000|2022-11-16 17:25:00|14226.7|14223.9|14233.2|14230.4|14239.2|14236.4|14224.7|14221.9|280
1668619800000|2022-11-16 17:30:00|14232.7|14229.9|14229.7|14226.9|14236.7|14233.9|14226.7|14223.9|205
1668620100000|2022-11-16 17:35:00|14229.2|14226.4|14237.7|14234.9|14238.7|14235.9|14229.2|14226.4|129
1668620400000|2022-11-16 17:40:00|14237.2|14234.4|14251.2|14248.4|14254.2|14251.4|14235.7|14232.9|199
1668620700000|2022-11-16 17:45:00|14251.7|14248.9|14252.2|14249.4|14265.2|14262.4|14248.7|14245.9|262
1668621000000|2022-11-16 17:50:00|14252.7|14249.9|14257.7|14254.9|14273.2|14270.4|14248.7|14245.9|984
1668621300000|2022-11-16 17:55:00|14258.2|14255.4|14267.7|14264.9|14276.7|14273.9|14258.2|14255.4|455
1668621600000|2022-11-16 18:00:00|14268.2|14265.4|14261.2|14258.4|14268.2|14265.4|14254.2|14251.4|187
1668621900000|2022-11-16 18:05:00|14260.7|14257.9|14266.2|14263.4|14266.2|14263.4|14257.2|14254.4|49
1668622200000|2022-11-16 18:10:00|14266.7|14263.9|14266.7|14263.9|14271.7|14268.9|14265.2|14262.4|104
1668622500000|2022-11-16 18:15:00|14267.2|14264.4|14255.7|14252.9|14268.7|14265.9|14254.7|14251.9|72
1668622800000|2022-11-16 18:20:00|14256.2|14253.4|14259.7|14256.9|14263.2|14260.4|14253.7|14250.9|61
1668623100000|2022-11-16 18:25:00|14260.2|14257.4|14258.2|14255.4|14262.7|14259.9|14255.7|14252.9|46
1668623400000|2022-11-16 18:30:00|14258.7|14255.9|14238.2|14235.4|14262.7|14259.9|14237.2|14234.4|140
1668623700000|2022-11-16 18:35:00|14238.7|14235.9|14243.7|14240.9|14244.7|14241.9|14235.7|14232.9|93
1668624000000|2022-11-16 18:40:00|14243.2|14240.4|14243.7|14240.9|14247.7|14244.9|14241.7|14238.9|54
1668624300000|2022-11-16 18:45:00|14243.2|14240.4|14239.2|14236.4|14244.7|14241.9|14237.2|14234.4|25
1668624600000|2022-11-16 18:50:00|14238.7|14235.9|14236.7|14233.9|14241.7|14238.9|14233.2|14230.4|68
1668624900000|2022-11-16 18:55:00|14237.2|14234.4|14231.2|14228.4|14239.7|14236.9|14227.2|14224.4|62
1668625200000|2022-11-16 19:00:00|14230.7|14227.9|14240.7|14237.9|14241.7|14238.9|14229.7|14226.9|26
1668625500000|2022-11-16 19:05:00|14240.2|14237.4|14243.2|14240.4|14243.2|14240.4|14235.2|14232.4|21
1668625800000|2022-11-16 19:10:00|14242.7|14239.9|14242.2|14239.4|14244.7|14241.9|14239.2|14236.4|39
1668626100000|2022-11-16 19:15:00|14242.7|14239.9|14243.7|14240.9|14245.7|14242.9|14237.2|14234.4|60
1668626400000|2022-11-16 19:20:00|14243.2|14240.4|14249.2|14246.4|14251.7|14248.9|14241.7|14238.9|39
1668626700000|2022-11-16 19:25:00|14249.7|14246.9|14248.2|14245.4|14253.7|14250.9|14247.7|14244.9|23
1668627000000|2022-11-16 19:30:00|14248.7|14245.9|14240.2|14237.4|14249.2|14246.4|14235.2|14232.4|58
1668627300000|2022-11-16 19:35:00|14240.7|14237.9|14257.2|14254.4|14259.7|14256.9|14239.2|14236.4|86
1668627600000|2022-11-16 19:40:00|14256.7|14253.9|14252.2|14249.4|14259.7|14256.9|14250.7|14247.9|44
1668627900000|2022-11-16 19:45:00|14252.7|14249.9|14248.2|14245.4|14255.2|14252.4|14246.7|14243.9|75
1668628200000|2022-11-16 19:50:00|14248.7|14245.9|14254.2|14251.4|14258.7|14255.9|14246.7|14243.9|40
1668628500000|2022-11-16 19:55:00|14254.7|14251.9|14256.7|14253.9|14257.7|14254.9|14250.7|14247.9|37
1668628800000|2022-11-16 20:00:00|14257.2|14254.4|14250.7|14247.9|14260.7|14257.9|14246.7|14243.9|61
1668629100000|2022-11-16 20:05:00|14250.2|14247.4|14236.7|14233.9|14254.2|14251.4|14234.7|14231.9|49
1668629400000|2022-11-16 20:10:00|14237.7|14234.9|14237.7|14234.9|14240.2|14237.4|14232.7|14229.9|120
1668629700000|2022-11-16 20:15:00|14238.2|14235.4|14234.7|14231.9|14241.7|14238.9|14231.7|14228.9|60
1668630000000|2022-11-16 20:20:00|14235.2|14232.4|14239.2|14236.4|14241.2|14238.4|14233.7|14230.9|95
1668630300000|2022-11-16 20:25:00|14238.7|14235.9|14244.7|14241.9|14248.7|14245.9|14238.7|14235.9|188
1668630600000|2022-11-16 20:30:00|14245.2|14242.4|14238.2|14235.4|14250.7|14247.9|14237.2|14234.4|57
1668630900000|2022-11-16 20:35:00|14237.7|14234.9|14235.7|14232.9|14242.2|14239.4|14232.7|14229.9|79
1668631200000|2022-11-16 20:40:00|14235.2|14232.4|14248.2|14245.4|14248.2|14245.4|14232.2|14229.4|108
1668631500000|2022-11-16 20:45:00|14247.7|14244.9|14245.2|14242.4|14248.2|14245.4|14241.7|14238.9|57
1668631800000|2022-11-16 20:50:00|14245.7|14242.9|14254.7|14251.9|14256.7|14253.9|14244.2|14241.4|178
1668632100000|2022-11-16 20:55:00|14255.2|14252.4|14240.2|14237.4|14255.2|14252.4|14238.7|14235.9|213
1668632400000|2022-11-16 21:00:00|14243.6|14236.6|14250|14243|14253.2|14246.2|14239.8|14232.8|2805
1668632700000|2022-11-16 21:05:00|14250.8|14243.8|14253|14246|14255.4|14248.4|14245.5|14238.5|0
1668633000000|2022-11-16 21:10:00|14251.8|14244.8|14270.1|14263.1|14270.4|14263.4|14251.5|14244.5|0
1668633300000|2022-11-16 21:15:00|14270.9|14263.9|14259.3|14252.3|14271.7|14264.7|14257.8|14250.8|0
1668633600000|2022-11-16 21:20:00|14257.8|14250.8|14269.1|14262.1|14277.7|14270.7|14249.4|14242.4|0
1668633900000|2022-11-16 21:25:00|14269.5|14262.5|14263.3|14256.3|14270.2|14263.2|14262.5|14255.5|0
1668634200000|2022-11-16 21:30:00|14262.5|14255.5|14256.9|14249.9|14262.7|14255.7|14253|14246|0
1668634500000|2022-11-16 21:35:00|14256.5|14249.5|14255.4|14248.4|14258.5|14251.5|14254.6|14247.6|0
1668634800000|2022-11-16 21:40:00|14255|14248|14253.1|14246.1|14257.7|14250.7|14250|14243|0
1668635100000|2022-11-16 21:45:00|14252.3|14245.3|14255.7|14248.7|14258.7|14251.7|14250.2|14243.2|0
1668635400000|2022-11-16 21:50:00|14256|14249|14257.1|14250.1|14262.5|14255.5|14255.3|14248.3|0
1668635700000|2022-11-16 21:55:00|14257.9|14250.9|14255.6|14248.6|14257.9|14250.9|14250.8|14243.8|0
1668636000000|2022-11-16 22:00:00|14255.5|14248.5|14256.1|14249.1|14256.3|14249.3|14255|14248|0
1668636300000|2022-11-16 22:05:00|14256.2|14249.2|14254.9|14247.9|14256.6|14249.6|14254.9|14247.9|0
1668636600000|2022-11-16 22:10:00|14255.7|14248.7|14255.4|14248.4|14255.7|14248.7|14253.6|14246.6|0
1668636900000|2022-11-16 22:15:00|14255.3|14248.3|14255.3|14248.3|14255.8|14248.8|14254.2|14247.2|0
1668637200000|2022-11-16 22:20:00|14255.5|14248.5|14255.8|14248.8|14255.8|14248.8|14254.8|14247.8|0
1668637500000|2022-11-16 22:25:00|14256|14249|14255.3|14248.3|14256|14249|14255|14248|0
1668637800000|2022-11-16 22:30:00|14255.2|14248.2|14255|14248|14255.3|14248.3|14254.8|14247.8|0
1668638100000|2022-11-16 22:35:00|14254.9|14247.9|14257.9|14250.9|14257.9|14250.9|14254.9|14247.9|0
1668638400000|2022-11-16 22:40:00|14258.2|14251.2|14259.3|14252.3|14259.7|14252.7|14258.2|14251.2|0
1668638700000|2022-11-16 22:45:00|14259.6|14252.6|14258.9|14251.9|14261.2|14254.2|14258.9|14251.9|0
1668639000000|2022-11-16 22:50:00|14259.3|14252.3|14263.4|14256.4|14263.8|14256.8|14259.1|14252.1|0
1668639300000|2022-11-16 22:55:00|14263.1|14256.1|14265.5|14258.5|14266.7|14259.7|14262.2|14255.2|0
1668639600000|2022-11-16 23:00:00|14268.2|14261.2|14265.6|14258.6|14271|14264|14264|14257|0
1668639900000|2022-11-16 23:05:00|14266.3|14259.3|14265.9|14258.9|14269.4|14262.4|14265.2|14258.2|0
1668640200000|2022-11-16 23:10:00|14266.7|14259.7|14263.7|14256.7|14269|14262|14263|14256|0
1668640500000|2022-11-16 23:15:00|14264.5|14257.5|14264.5|14257.5|14265.3|14258.3|14260.7|14253.7|0
1668640800000|2022-11-16 23:20:00|14263.7|14256.7|14262.2|14255.2|14266|14259|14260.7|14253.7|0
1668641100000|2022-11-16 23:25:00|14262.6|14255.6|14264.5|14257.5|14264.5|14257.5|14261.4|14254.4|0
1668641400000|2022-11-16 23:30:00|14263.7|14256.7|14263.7|14256.7|14265.2|14258.2|14262.2|14255.2|0
1668641700000|2022-11-16 23:35:00|14264.5|14257.5|14265.3|14258.3|14265.3|14258.3|14262.2|14255.2|0
1668642000000|2022-11-16 23:40:00|14264.5|14257.5|14266|14259|14268.3|14261.3|14264.5|14257.5|0
1668642300000|2022-11-16 23:45:00|14266.1|14259.1|14266.1|14259.1|14267.6|14260.6|14263.1|14256.1|0
1668642600000|2022-11-16 23:50:00|14265.7|14258.7|14264.6|14257.6|14268.4|14261.4|14263.1|14256.1|0
1668642900000|2022-11-16 23:55:00|14264.9|14257.9|14267.7|14260.7|14267.7|14260.7|14263.8|14256.8|0
1668643200000|2022-11-17 00:00:00|14267|14260|14270.3|14263.3|14272.3|14265.3|14266.2|14259.2|0
1668643500000|2022-11-17 00:05:00|14271|14264|14273.5|14266.5|14273.8|14266.8|14269.5|14262.5|0
1668643800000|2022-11-17 00:10:00|14274.2|14267.2|14270.9|14263.9|14274.2|14267.2|14270.9|14263.9|0
1668644100000|2022-11-17 00:15:00|14270.2|14263.2|14247.8|14242.8|14270.9|14263.9|14246.3|14241.3|80
1668644400000|2022-11-17 00:20:00|14248.3|14243.3|14252.3|14247.3|14254.8|14249.8|14246.8|14241.8|32
1668644700000|2022-11-17 00:25:00|14251.8|14246.8|14255.3|14250.3|14257.3|14252.3|14250.8|14245.8|11
1668645000000|2022-11-17 00:30:00|14254.8|14249.8|14248.8|14243.8|14254.8|14249.8|14246.8|14241.8|14
1668645300000|2022-11-17 00:35:00|14249.3|14244.3|14248.3|14243.3|14252.3|14247.3|14248.3|14243.3|12
1668645600000|2022-11-17 00:40:00|14249.8|14244.8|14240.3|14235.3|14249.8|14244.8|14240.3|14235.3|15
1668645900000|2022-11-17 00:45:00|14240.8|14235.8|14248.3|14243.3|14248.8|14243.8|14240.8|14235.8|24
1668646200000|2022-11-17 00:50:00|14248.8|14243.8|14245.8|14240.8|14250.3|14245.3|14245.3|14240.3|7
1668646500000|2022-11-17 00:55:00|14246.3|14241.3|14255.3|14250.3|14257.3|14252.3|14246.3|14241.3|11
1668646800000|2022-11-17 01:00:00|14255.8|14250.8|14256.3|14251.3|14258.3|14253.3|14252.3|14247.3|23
1668647100000|2022-11-17 01:05:00|14255.8|14250.8|14264.3|14259.3|14265.8|14260.8|14253.3|14248.3|16
1668647400000|2022-11-17 01:10:00|14264.8|14259.8|14264.3|14259.3|14266.3|14261.3|14262.3|14257.3|5
1668647700000|2022-11-17 01:15:00|14264.8|14259.8|14260.8|14255.8|14266.8|14261.8|14259.3|14254.3|19
1668648000000|2022-11-17 01:20:00|14260.3|14255.3|14256.3|14251.3|14260.8|14255.8|14256.3|14251.3|18
1668648300000|2022-11-17 01:25:00|14255.8|14250.8|14254.8|14249.8|14257.3|14252.3|14252.8|14247.8|16
1668648600000|2022-11-17 01:30:00|14255.3|14250.3|14254.8|14249.8|14257.3|14252.3|14252.8|14247.8|13
1668648900000|2022-11-17 01:35:00|14254.3|14249.3|14254.8|14249.8|14256.3|14251.3|14245.8|14240.8|35
1668649200000|2022-11-17 01:40:00|14254.3|14249.3|14250.8|14245.8|14258.3|14253.3|14250.3|14245.3|10
1668649500000|2022-11-17 01:45:00|14250.3|14245.3|14241.3|14236.3|14251.3|14246.3|14238.3|14233.3|25
1668649800000|2022-11-17 01:50:00|14240.8|14235.8|14234.3|14229.3|14241.8|14236.8|14233.3|14228.3|22
1668650100000|2022-11-17 01:55:00|14233.8|14228.8|14239.3|14234.3|14239.8|14234.8|14231.3|14226.3|22
1668650400000|2022-11-17 02:00:00|14237.3|14232.3|14241.3|14236.3|14244.3|14239.3|14237.3|14232.3|10
1668650700000|2022-11-17 02:05:00|14240.8|14235.8|14235.3|14230.3|14241.3|14236.3|14234.3|14229.3|13
1668651000000|2022-11-17 02:10:00|14235.8|14230.8|14234.8|14229.8|14236.3|14231.3|14228.8|14223.8|19
1668651300000|2022-11-17 02:15:00|14234.3|14229.3|14236.3|14231.3|14236.3|14231.3|14233.3|14228.3|16
1668651600000|2022-11-17 02:20:00|14235.8|14230.8|14230.3|14225.3|14236.3|14231.3|14228.3|14223.3|8
1668651900000|2022-11-17 02:25:00|14230.8|14225.8|14228.8|14223.8|14231.3|14226.3|14226.8|14221.8|14
1668652200000|2022-11-17 02:30:00|14227.8|14222.8|14237.8|14232.8|14238.3|14233.3|14227.8|14222.8|12
1668652500000|2022-11-17 02:35:00|14238.3|14233.3|14237.3|14232.3|14238.8|14233.8|14232.3|14227.3|6
1668652800000|2022-11-17 02:40:00|14237.8|14232.8|14236.8|14231.8|14240.3|14235.3|14235.3|14230.3|13
1668653100000|2022-11-17 02:45:00|14236.3|14231.3|14238.3|14233.3|14240.3|14235.3|14236.3|14231.3|4
1668653400000|2022-11-17 02:50:00|14238.8|14233.8|14237.8|14232.8|14238.8|14233.8|14235.3|14230.3|7
1668653700000|2022-11-17 02:55:00|14237.3|14232.3|14239.8|14234.8|14240.3|14235.3|14236.8|14231.8|4
1668654000000|2022-11-17 03:00:00|14239.3|14234.3|14230.3|14225.3|14239.3|14234.3|14228.8|14223.8|11
1668654300000|2022-11-17 03:05:00|14230.8|14225.8|14233.3|14228.3|14235.3|14230.3|14228.8|14223.8|7
1668654600000|2022-11-17 03:10:00|14232.8|14227.8|14232.3|14227.3|14234.3|14229.3|14231.3|14226.3|10
1668654900000|2022-11-17 03:15:00|14232.8|14227.8|14233.3|14228.3|14234.3|14229.3|14230.3|14225.3|0
1668655200000|2022-11-17 03:20:00|14233.8|14228.8|14233.8|14228.8|14236.3|14231.3|14232.3|14227.3|5
1668655500000|2022-11-17 03:25:00|14234.3|14229.3|14231.3|14226.3|14234.3|14229.3|14230.3|14225.3|3
1668655800000|2022-11-17 03:30:00|14230.8|14225.8|14231.3|14226.3|14233.3|14228.3|14230.3|14225.3|2
1668656100000|2022-11-17 03:35:00|14231.8|14226.8|14232.8|14227.8|14233.3|14228.3|14231.8|14226.8|0
1668656400000|2022-11-17 03:40:00|14233.3|14228.3|14234.3|14229.3|14236.8|14231.8|14232.8|14227.8|1
1668656700000|2022-11-17 03:45:00|14233.8|14228.8|14232.8|14227.8|14234.8|14229.8|14231.8|14226.8|9
1668657000000|2022-11-17 03:50:00|14233.3|14228.3|14233.3|14228.3|14234.3|14229.3|14231.3|14226.3|3
1668657300000|2022-11-17 03:55:00|14233.8|14228.8|14238.3|14233.3|14240.3|14235.3|14233.3|14228.3|10
1668657600000|2022-11-17 04:00:00|14238.8|14233.8|14238.3|14233.3|14240.8|14235.8|14238.3|14233.3|6
1668657900000|2022-11-17 04:05:00|14237.8|14232.8|14235.3|14230.3|14238.8|14233.8|14234.8|14229.8|2
1668658200000|2022-11-17 04:10:00|14235.8|14230.8|14239.3|14234.3|14240.3|14235.3|14234.8|14229.8|15
1668658500000|2022-11-17 04:15:00|14240.8|14235.8|14247.3|14242.3|14247.3|14242.3|14239.8|14234.8|32
1668658800000|2022-11-17 04:20:00|14246.8|14241.8|14245.3|14240.3|14251.8|14246.8|14245.3|14240.3|16
1668659100000|2022-11-17 04:25:00|14245.8|14240.8|14249.3|14244.3|14249.3|14244.3|14245.3|14240.3|13
1668659400000|2022-11-17 04:30:00|14247.3|14242.3|14245.3|14240.3|14248.8|14243.8|14245.3|14240.3|17
1668659700000|2022-11-17 04:35:00|14245.8|14240.8|14244.8|14239.8|14247.8|14242.8|14243.8|14238.8|11
1668660000000|2022-11-17 04:40:00|14245.8|14240.8|14244.8|14239.8|14246.8|14241.8|14243.8|14238.8|7
1668660300000|2022-11-17 04:45:00|14245.3|14240.3|14245.3|14240.3|14246.8|14241.8|14244.8|14239.8|6
1668660600000|2022-11-17 04:50:00|14245.8|14240.8|14244.3|14239.3|14245.8|14240.8|14242.8|14237.8|6
1668660900000|2022-11-17 04:55:00|14243.8|14238.8|14240.8|14235.8|14245.3|14240.3|14239.8|14234.8|14
1668661200000|2022-11-17 05:00:00|14240.3|14235.3|14246.8|14241.8|14248.3|14243.3|14240.3|14235.3|14
1668661500000|2022-11-17 05:05:00|14247.3|14242.3|14247.8|14242.8|14248.8|14243.8|14244.8|14239.8|12
1668661800000|2022-11-17 05:10:00|14248.8|14243.8|14248.8|14243.8|14250.3|14245.3|14246.8|14241.8|13
1668662100000|2022-11-17 05:15:00|14249.3|14244.3|14255.3|14250.3|14256.3|14251.3|14247.8|14242.8|31
1668662400000|2022-11-17 05:20:00|14254.8|14249.8|14261.3|14256.3|14262.3|14257.3|14254.8|14249.8|25
1668662700000|2022-11-17 05:25:00|14261.8|14256.8|14260.3|14255.3|14261.8|14256.8|14258.8|14253.8|14
1668663000000|2022-11-17 05:30:00|14259.8|14254.8|14254.3|14249.3|14259.8|14254.8|14253.8|14248.8|22
1668663300000|2022-11-17 05:35:00|14253.8|14248.8|14256.3|14251.3|14256.8|14251.8|14252.3|14247.3|6
1668663600000|2022-11-17 05:40:00|14256.8|14251.8|14258.3|14253.3|14261.8|14256.8|14256.3|14251.3|14
1668663900000|2022-11-17 05:45:00|14257.8|14252.8|14252.3|14247.3|14257.8|14252.8|14252.3|14247.3|8
1668664200000|2022-11-17 05:50:00|14252.8|14247.8|14251.8|14246.8|14253.8|14248.8|14250.3|14245.3|5
1668664500000|2022-11-17 05:55:00|14252.3|14247.3|14251.3|14246.3|14255.3|14250.3|14248.8|14243.8|10
1668664800000|2022-11-17 06:00:00|14250.8|14245.8|14275.8|14270.8|14275.8|14270.8|14250.3|14245.3|100
1668665100000|2022-11-17 06:05:00|14276.8|14271.8|14289.3|14284.3|14294.3|14289.3|14276.3|14271.3|142
1668665400000|2022-11-17 06:10:00|14289.8|14284.8|14296.3|14291.3|14298.8|14293.8|14289.8|14284.8|53
1668665700000|2022-11-17 06:15:00|14295.8|14290.8|14294.3|14289.3|14296.3|14291.3|14291.3|14286.3|23
1668666000000|2022-11-17 06:20:00|14294.8|14289.8|14292.8|14287.8|14294.8|14289.8|14290.8|14285.8|35
1668666300000|2022-11-17 06:25:00|14291.8|14286.8|14310.3|14305.3|14314.8|14309.8|14290.8|14285.8|143
1668666600000|2022-11-17 06:30:00|14309.3|14304.3|14310.3|14305.3|14312.8|14307.8|14307.3|14302.3|49
1668666900000|2022-11-17 06:35:00|14310.8|14305.8|14310.3|14305.3|14312.8|14307.8|14309.8|14304.8|20
1668667200000|2022-11-17 06:40:00|14310.8|14305.8|14314.3|14309.3|14315.8|14310.8|14310.3|14305.3|49
1668667500000|2022-11-17 06:45:00|14314.8|14309.8|14330.3|14325.3|14331.3|14326.3|14314.3|14309.3|83
1668667800000|2022-11-17 06:50:00|14330.8|14325.8|14314.3|14309.3|14331.3|14326.3|14314.3|14309.3|58
1668668100000|2022-11-17 06:55:00|14313.8|14308.8|14317.3|14312.3|14317.3|14312.3|14308.8|14303.8|61
1668668400000|2022-11-17 07:00:00|14316.2|14313.4|14319.2|14316.4|14319.2|14316.4|14302.7|14299.9|158
1668668700000|2022-11-17 07:05:00|14318.7|14315.9|14316.2|14313.4|14324.2|14321.4|14311.2|14308.4|202
1668669000000|2022-11-17 07:10:00|14315.7|14312.9|14302.2|14299.4|14315.7|14312.9|14300.2|14297.4|148
1668669300000|2022-11-17 07:15:00|14301.7|14298.9|14300.2|14297.4|14302.7|14299.9|14293.7|14290.9|109
1668669600000|2022-11-17 07:20:00|14300.7|14297.9|14297.2|14294.4|14302.2|14299.4|14292.7|14289.9|113
1668669900000|2022-11-17 07:25:00|14296.7|14293.9|14307.2|14304.4|14309.2|14306.4|14296.2|14293.4|132
1668670200000|2022-11-17 07:30:00|14307.7|14304.9|14323.7|14320.9|14331.7|14328.9|14307.7|14304.9|156
1668670500000|2022-11-17 07:35:00|14323.2|14320.4|14332.2|14329.4|14336.2|14333.4|14322.7|14319.9|219
1668670800000|2022-11-17 07:40:00|14332.7|14329.9|14325.7|14322.9|14333.7|14330.9|14324.2|14321.4|109
1668671100000|2022-11-17 07:45:00|14325.2|14322.4|14317.2|14314.4|14325.2|14322.4|14314.7|14311.9|140
1668671400000|2022-11-17 07:50:00|14316.7|14313.9|14317.2|14314.4|14319.7|14316.9|14309.2|14306.4|246
1668671700000|2022-11-17 07:55:00|14316.7|14313.9|14330.7|14327.9|14333.7|14330.9|14314.2|14311.4|298
1668672000000|2022-11-17 08:00:00|14330|14328.6|14361|14359.6|14371|14369.6|14327.5|14326.1|1754
1668672300000|2022-11-17 08:05:00|14360.5|14359.1|14350.5|14349.1|14384|14382.6|14349.5|14348.1|1410
1668672600000|2022-11-17 08:10:00|14351.5|14350.1|14346.5|14345.1|14365|14363.6|14345|14343.6|748
1668672900000|2022-11-17 08:15:00|14347|14345.6|14367.5|14366.1|14380|14378.6|14347|14345.6|651
1668673200000|2022-11-17 08:20:00|14368.5|14367.1|14340|14338.6|14370|14368.6|14338|14336.6|634
1668673500000|2022-11-17 08:25:00|14339.5|14338.1|14321.5|14320.1|14341.5|14340.1|14321|14319.6|493
1668673800000|2022-11-17 08:30:00|14321|14319.6|14331.5|14330.1|14335|14333.6|14318|14316.6|444
1668674100000|2022-11-17 08:35:00|14332|14330.6|14334|14332.6|14344|14342.6|14331.5|14330.1|286
1668674400000|2022-11-17 08:40:00|14333.5|14332.1|14317|14315.6|14334|14332.6|14316|14314.6|287
1668674700000|2022-11-17 08:45:00|14317.5|14316.1|14320|14318.6|14333|14331.6|14317.5|14316.1|304
1668675000000|2022-11-17 08:50:00|14319.5|14318.1|14309|14307.6|14321|14319.6|14308.5|14307.1|300
1668675300000|2022-11-17 08:55:00|14308|14306.6|14305.5|14304.1|14317|14315.6|14305|14303.6|249
1668675600000|2022-11-17 09:00:00|14306|14304.6|14295|14293.6|14314|14312.6|14293|14291.6|435
1668675900000|2022-11-17 09:05:00|14294.5|14293.1|14286|14284.6|14301|14299.6|14278.5|14277.1|412
1668676200000|2022-11-17 09:10:00|14285.5|14284.1|14284|14282.6|14294.5|14293.1|14282|14280.6|238
1668676500000|2022-11-17 09:15:00|14284.5|14283.1|14286.5|14285.1|14291.5|14290.1|14283|14281.6|320
1668676800000|2022-11-17 09:20:00|14287|14285.6|14286|14284.6|14294|14292.6|14279.5|14278.1|296
1668677100000|2022-11-17 09:25:00|14286.5|14285.1|14284.5|14283.1|14295|14293.6|14284.5|14283.1|303
1668677400000|2022-11-17 09:30:00|14284|14282.6|14266|14264.6|14285|14283.6|14260|14258.6|521
1668677700000|2022-11-17 09:35:00|14265|14263.6|14265|14263.6|14276|14274.6|14259|14257.6|505
1668678000000|2022-11-17 09:40:00|14265.5|14264.1|14266|14264.6|14282|14280.6|14265|14263.6|298
1668678300000|2022-11-17 09:45:00|14266.5|14265.1|14266.5|14265.1|14275|14273.6|14265|14263.6|208
1668678600000|2022-11-17 09:50:00|14266|14264.6|14264.5|14263.1|14266|14264.6|14247.5|14246.1|520
1668678900000|2022-11-17 09:55:00|14265.5|14264.1|14262.5|14261.1|14266|14264.6|14255.5|14254.1|290
1668679200000|2022-11-17 10:00:00|14263|14261.6|14266|14264.6|14272|14270.6|14257.5|14256.1|431
1668679500000|2022-11-17 10:05:00|14265.5|14264.1|14254.5|14253.1|14272|14270.6|14254|14252.6|407
1668679800000|2022-11-17 10:10:00|14254|14252.6|14253.5|14252.1|14255|14253.6|14237|14235.6|723
1668680100000|2022-11-17 10:15:00|14254|14252.6|14269|14267.6|14270|14268.6|14250|14248.6|297
1668680400000|2022-11-17 10:20:00|14268.5|14267.1|14273.5|14272.1|14276|14274.6|14263.5|14262.1|244
1668680700000|2022-11-17 10:25:00|14273|14271.6|14278|14276.6|14280.5|14279.1|14273|14271.6|206
1668681000000|2022-11-17 10:30:00|14277.5|14276.1|14269|14267.6|14279.5|14278.1|14268|14266.6|214
1668681300000|2022-11-17 10:35:00|14268.5|14267.1|14267.5|14266.1|14269.5|14268.1|14262.5|14261.1|170
1668681600000|2022-11-17 10:40:00|14267|14265.6|14260.5|14259.1|14267|14265.6|14257.5|14256.1|157
1668681900000|2022-11-17 10:45:00|14261|14259.6|14246|14244.6|14261|14259.6|14243|14241.6|339
1668682200000|2022-11-17 10:50:00|14245.5|14244.1|14226.5|14225.1|14246|14244.6|14223.5|14222.1|506
1668682500000|2022-11-17 10:55:00|14227|14225.6|14222|14220.6|14230|14228.6|14220|14218.6|263
1668682800000|2022-11-17 11:00:00|14222.5|14221.1|14243.3|14241.9|14249.8|14248.4|14220|14218.6|587
1668683100000|2022-11-17 11:05:00|14242.8|14241.4|14243.8|14242.4|14252.8|14251.4|14241.3|14239.9|277
1668683400000|2022-11-17 11:10:00|14243.3|14241.9|14229.8|14228.4|14243.3|14241.9|14229.8|14228.4|329
1668683700000|2022-11-17 11:15:00|14229.3|14227.9|14229.8|14228.4|14240.3|14238.9|14229.3|14227.9|377
1668684000000|2022-11-17 11:20:00|14229.3|14227.9|14226.3|14224.9|14234.3|14232.9|14224.8|14223.4|372
1668684300000|2022-11-17 11:25:00|14225.8|14224.4|14220.3|14218.9|14228.3|14226.9|14217.3|14215.9|210
1668684600000|2022-11-17 11:30:00|14219.8|14218.4|14229.8|14228.4|14233.8|14232.4|14218.3|14216.9|279
1668684900000|2022-11-17 11:35:00|14230.3|14228.9|14208.8|14207.4|14235.8|14234.4|14202.3|14200.9|486
1668685200000|2022-11-17 11:40:00|14208.3|14206.9|14219.3|14217.9|14221.3|14219.9|14204.8|14203.4|239
1668685500000|2022-11-17 11:45:00|14219.8|14218.4|14222.8|14221.4|14237.3|14235.9|14218.3|14216.9|318
1668685800000|2022-11-17 11:50:00|14223.3|14221.9|14223.3|14221.9|14241.3|14239.9|14220.8|14219.4|480
1668686100000|2022-11-17 11:55:00|14222.8|14221.4|14226.3|14224.9|14227.8|14226.4|14216.3|14214.9|275
1668686400000|2022-11-17 12:00:00|14226.8|14225.4|14227.3|14225.9|14236.3|14234.9|14225.3|14223.9|222
1668686700000|2022-11-17 12:05:00|14226.8|14225.4|14231.3|14229.9|14232.8|14231.4|14219.8|14218.4|234
1668687000000|2022-11-17 12:10:00|14231.8|14230.4|14222.8|14221.4|14231.8|14230.4|14220.3|14218.9|99
1668687300000|2022-11-17 12:15:00|14223.3|14221.9|14221.8|14220.4|14230.3|14228.9|14215.3|14213.9|254
1668687600000|2022-11-17 12:20:00|14222.3|14220.9|14215.8|14214.4|14223.8|14222.4|14207.3|14205.9|264
1668687900000|2022-11-17 12:25:00|14215.3|14213.9|14214.3|14212.9|14245.3|14243.9|14211.3|14209.9|745
1668688200000|2022-11-17 12:30:00|14214.8|14213.4|14210.8|14209.4|14219.3|14217.9|14207.3|14205.9|228
1668688500000|2022-11-17 12:35:00|14211.3|14209.9|14201.8|14200.4|14213.8|14212.4|14201.8|14200.4|395
1668688800000|2022-11-17 12:40:00|14202.3|14200.9|14198.3|14196.9|14209.8|14208.4|14196.8|14195.4|225
1668689100000|2022-11-17 12:45:00|14198.8|14197.4|14187.8|14186.4|14200.3|14198.9|14185.3|14183.9|502
1668689400000|2022-11-17 12:50:00|14188.3|14186.9|14195.3|14193.9|14198.3|14196.9|14188.3|14186.9|265
1668689700000|2022-11-17 12:55:00|14194.8|14193.4|14190.3|14188.9|14198.3|14196.9|14186.3|14184.9|295
1668690000000|2022-11-17 13:00:00|14190.8|14189.4|14177.8|14176.4|14193.3|14191.9|14173.3|14171.9|697
1668690300000|2022-11-17 13:05:00|14178.3|14176.9|14163.8|14162.4|14179.3|14177.9|14158.3|14156.9|653
1668690600000|2022-11-17 13:10:00|14163.3|14161.9|14167.3|14165.9|14168.8|14167.4|14158.3|14156.9|462
1668690900000|2022-11-17 13:15:00|14168.3|14166.9|14181.3|14179.9|14186.3|14184.9|14164.3|14162.9|486
1668691200000|2022-11-17 13:20:00|14181.8|14180.4|14178.9|14177.5|14189.4|14188|14171.4|14170|426
1668691500000|2022-11-17 13:25:00|14179.4|14178|14189.4|14188|14190.4|14189|14173.9|14172.5|371
1668691800000|2022-11-17 13:30:00|14189.9|14188.5|14178.4|14177|14197.9|14196.5|14168.9|14167.5|607
1668692100000|2022-11-17 13:35:00|14177.9|14176.5|14164.4|14163|14180.4|14179|14161.4|14160|373
1668692400000|2022-11-17 13:40:00|14164.9|14163.5|14174.9|14173.5|14177.4|14176|14156.4|14155|317
1668692700000|2022-11-17 13:45:00|14175.4|14174|14155.9|14154.5|14182.4|14181|14152.4|14151|489
1668693000000|2022-11-17 13:50:00|14155.4|14154|14162.9|14161.5|14166.4|14165|14149.9|14148.5|344
1668693300000|2022-11-17 13:55:00|14163.4|14162|14156.9|14155.5|14166.4|14165|14155.4|14154|217
1668693600000|2022-11-17 14:00:00|14157.9|14156.5|14171.4|14170|14173.4|14172|14150.9|14149.5|495
1668693900000|2022-11-17 14:05:00|14170.9|14169.5|14185.4|14184|14186.4|14185|14166.4|14165|291
1668694200000|2022-11-17 14:10:00|14185.9|14184.5|14174.9|14173.5|14188.4|14187|14166.9|14165.5|440
1668694500000|2022-11-17 14:15:00|14175.4|14174|14178.4|14177|14183.9|14182.5|14172.4|14171|389
1668694800000|2022-11-17 14:20:00|14178.9|14177.5|14175.4|14174|14184.4|14183|14173.4|14172|295
1668695100000|2022-11-17 14:25:00|14174.4|14173|14180.9|14179.5|14183.4|14182|14166.9|14165.5|325
1668695400000|2022-11-17 14:30:00|14180.4|14179|14207.9|14206.5|14211.4|14210|14179.4|14178|959
1668695700000|2022-11-17 14:35:00|14207.4|14206|14200.4|14199|14218.4|14217|14196.4|14195|590
1668696000000|2022-11-17 14:40:00|14199.4|14198|14215.9|14214.5|14220.4|14219|14195.9|14194.5|502
1668696300000|2022-11-17 14:45:00|14215.4|14214|14217.4|14216|14220.9|14219.5|14209.4|14208|399
1668696600000|2022-11-17 14:50:00|14216.9|14215.5|14206.9|14205.5|14224.4|14223|14204.4|14203|557
1668696900000|2022-11-17 14:55:00|14206.4|14205|14201.4|14200|14207.4|14206|14191.9|14190.5|498
1668697200000|2022-11-17 15:00:00|14200.9|14199.5|14214.4|14213|14215.9|14214.5|14192.4|14191|523
1668697500000|2022-11-17 15:05:00|14214.9|14213.5|14217.4|14216|14222.9|14221.5|14210.4|14209|488
1668697800000|2022-11-17 15:10:00|14216.9|14215.5|14229.4|14228|14230.4|14229|14215.4|14214|737
1668698100000|2022-11-17 15:15:00|14228.9|14227.5|14251.9|14250.5|14251.9|14250.5|14226.4|14225|808
1668698400000|2022-11-17 15:20:00|14251.4|14250|14247.4|14246|14256.4|14255|14242.4|14241|755
1668698700000|2022-11-17 15:25:00|14247.9|14246.5|14270.4|14269|14275.4|14274|14246.4|14245|718
1668699000000|2022-11-17 15:30:00|14269.9|14268.5|14255.9|14254.5|14274.4|14273|14254.9|14253.5|588
1668699300000|2022-11-17 15:35:00|14256.4|14255|14251.4|14250|14261.9|14260.5|14251.4|14250|487
1668699600000|2022-11-17 15:40:00|14250.9|14249.5|14252.9|14251.5|14261.4|14260|14250.4|14249|301
1668699900000|2022-11-17 15:45:00|14252.4|14251|14242.4|14241|14252.9|14251.5|14236.4|14235|405
1668700200000|2022-11-17 15:50:00|14241.9|14240.5|14240.9|14239.5|14246.4|14245|14236.4|14235|308
1668700500000|2022-11-17 15:55:00|14240.4|14239|14232.4|14231|14242.4|14241|14227.4|14226|336
1668700800000|2022-11-17 16:00:00|14232.9|14231.5|14233.9|14232.5|14243.9|14242.5|14230.9|14229.5|632
1668701100000|2022-11-17 16:05:00|14233.4|14232|14228.9|14227.5|14245.4|14244|14228.4|14227|266
1668701400000|2022-11-17 16:10:00|14229.4|14228|14240.4|14239|14240.9|14239.5|14226.4|14225|404
1668701700000|2022-11-17 16:15:00|14239.9|14238.5|14239.4|14238|14242.4|14241|14235.4|14234|286
1668702000000|2022-11-17 16:20:00|14239.9|14238.5|14250.4|14249|14251.9|14250.5|14237.9|14236.5|656
1668702300000|2022-11-17 16:25:00|14249.4|14248|14260.9|14259.5|14260.9|14259.5|14248.4|14247|604
1668702600000|2022-11-17 16:30:00|14261.6|14258.8|14265.6|14262.8|14268.1|14265.3|14255.1|14252.3|994
1668702900000|2022-11-17 16:35:00|14266.1|14263.3|14271.1|14268.3|14276.1|14273.3|14264.1|14261.3|762
1668703200000|2022-11-17 16:40:00|14270.6|14267.8|14279.6|14276.8|14282.1|14279.3|14269.1|14266.3|416
1668703500000|2022-11-17 16:45:00|14279.1|14276.3|14278.1|14275.3|14283.1|14280.3|14275.1|14272.3|331
1668703800000|2022-11-17 16:50:00|14278.6|14275.8|14278.6|14275.8|14283.6|14280.8|14274.1|14271.3|167
1668704100000|2022-11-17 16:55:00|14279.1|14276.3|14324.6|14321.8|14327.1|14324.3|14279.1|14276.3|998
1668704400000|2022-11-17 17:00:00|14325.1|14322.3|14323.1|14320.3|14331.1|14328.3|14318.6|14315.8|303
1668704700000|2022-11-17 17:05:00|14323.6|14320.8|14317.6|14314.8|14329.1|14326.3|14315.1|14312.3|241
1668705000000|2022-11-17 17:10:00|14317.1|14314.3|14314.1|14311.3|14324.1|14321.3|14312.1|14309.3|268
1668705300000|2022-11-17 17:15:00|14313.6|14310.8|14314.1|14311.3|14315.6|14312.8|14304.1|14301.3|182
1668705600000|2022-11-17 17:20:00|14313.6|14310.8|14309.6|14306.8|14317.1|14314.3|14305.1|14302.3|234
1668705900000|2022-11-17 17:25:00|14309.1|14306.3|14308.1|14305.3|14312.1|14309.3|14302.6|14299.8|188
1668706200000|2022-11-17 17:30:00|14307.6|14304.8|14301.6|14298.8|14313.1|14310.3|14299.1|14296.3|231
1668706500000|2022-11-17 17:35:00|14301.1|14298.3|14308.1|14305.3|14309.6|14306.8|14301.1|14298.3|102
1668706800000|2022-11-17 17:40:00|14307.6|14304.8|14312.1|14309.3|14314.1|14311.3|14303.6|14300.8|78
1668707100000|2022-11-17 17:45:00|14311.6|14308.8|14313.1|14310.3|14318.1|14315.3|14309.6|14306.8|90
1668707400000|2022-11-17 17:50:00|14313.6|14310.8|14316.1|14313.3|14328.6|14325.8|14312.1|14309.3|372
1668707700000|2022-11-17 17:55:00|14316.6|14313.8|14326.1|14323.3|14331.1|14328.3|14316.1|14313.3|694
1668708000000|2022-11-17 18:00:00|14326.6|14323.8|14322.1|14319.3|14330.1|14327.3|14321.1|14318.3|117
1668708300000|2022-11-17 18:05:00|14321.6|14318.8|14320.1|14317.3|14327.1|14324.3|14316.6|14313.8|98
1668708600000|2022-11-17 18:10:00|14320.6|14317.8|14320.1|14317.3|14329.6|14326.8|14318.1|14315.3|80
1668708900000|2022-11-17 18:15:00|14319.6|14316.8|14328.6|14325.8|14329.1|14326.3|14318.1|14315.3|85
1668709200000|2022-11-17 18:20:00|14328.1|14325.3|14323.6|14320.8|14332.1|14329.3|14322.1|14319.3|80
1668709500000|2022-11-17 18:25:00|14323.1|14320.3|14316.6|14313.8|14324.1|14321.3|14315.1|14312.3|147
1668709800000|2022-11-17 18:30:00|14317.1|14314.3|14318.1|14315.3|14319.1|14316.3|14311.1|14308.3|81
1668710100000|2022-11-17 18:35:00|14317.6|14314.8|14329.1|14326.3|14330.6|14327.8|14315.6|14312.8|91
1668710400000|2022-11-17 18:40:00|14329.6|14326.8|14321.1|14318.3|14331.1|14328.3|14321.1|14318.3|95
1668710700000|2022-11-17 18:45:00|14321.6|14318.8|14318.6|14315.8|14322.6|14319.8|14314.1|14311.3|117
1668711000000|2022-11-17 18:50:00|14319.1|14316.3|14315.1|14312.3|14320.1|14317.3|14311.1|14308.3|122
1668711300000|2022-11-17 18:55:00|14314.6|14311.8|14321.1|14318.3|14321.6|14318.8|14311.1|14308.3|65
1668711600000|2022-11-17 19:00:00|14321.6|14318.8|14322.6|14319.8|14326.6|14323.8|14320.1|14317.3|120
1668711900000|2022-11-17 19:05:00|14323.1|14320.3|14314.1|14311.3|14323.6|14320.8|14314.1|14311.3|48
1668712200000|2022-11-17 19:10:00|14314.6|14311.8|14308.6|14305.8|14314.6|14311.8|14304.1|14301.3|99
1668712500000|2022-11-17 19:15:00|14308.1|14305.3|14300.6|14297.8|14309.1|14306.3|14299.1|14296.3|125
1668712800000|2022-11-17 19:20:00|14301.1|14298.3|14305.1|14302.3|14307.1|14304.3|14295.6|14292.8|72
1668713100000|2022-11-17 19:25:00|14304.6|14301.8|14306.6|14303.8|14309.1|14306.3|14299.1|14296.3|37
1668713400000|2022-11-17 19:30:00|14307.1|14304.3|14309.1|14306.3|14312.6|14309.8|14303.6|14300.8|53
1668713700000|2022-11-17 19:35:00|14309.6|14306.8|14307.1|14304.3|14309.6|14306.8|14299.6|14296.8|49
1668714000000|2022-11-17 19:40:00|14306.6|14303.8|14303.6|14300.8|14311.1|14308.3|14298.1|14295.3|48
1668714300000|2022-11-17 19:45:00|14303.1|14300.3|14310.6|14307.8|14312.6|14309.8|14294.6|14291.8|71
1668714600000|2022-11-17 19:50:00|14310.1|14307.3|14314.6|14311.8|14314.6|14311.8|14306.1|14303.3|36
1668714900000|2022-11-17 19:55:00|14315.1|14312.3|14309.1|14306.3|14315.1|14312.3|14308.1|14305.3|84
1668715200000|2022-11-17 20:00:00|14308.6|14305.8|14304.1|14301.3|14314.1|14311.3|14301.1|14298.3|93
1668715500000|2022-11-17 20:05:00|14304.6|14301.8|14300.6|14297.8|14312.1|14309.3|14298.1|14295.3|110
1668715800000|2022-11-17 20:10:00|14301.1|14298.3|14291.1|14288.3|14301.6|14298.8|14290.6|14287.8|85
1668716100000|2022-11-17 20:15:00|14291.6|14288.8|14282.6|14279.8|14293.6|14290.8|14282.6|14279.8|140
1668716400000|2022-11-17 20:20:00|14283.1|14280.3|14287.1|14284.3|14290.1|14287.3|14278.1|14275.3|122
1668716700000|2022-11-17 20:25:00|14286.6|14283.8|14297.6|14294.8|14299.1|14296.3|14285.6|14282.8|111
1668717000000|2022-11-17 20:30:00|14297.1|14294.3|14308.1|14305.3|14309.1|14306.3|14296.1|14293.3|103
1668717300000|2022-11-17 20:35:00|14307.6|14304.8|14308.6|14305.8|14310.1|14307.3|14303.1|14300.3|78
1668717600000|2022-11-17 20:40:00|14309.1|14306.3|14315.6|14312.8|14316.1|14313.3|14308.6|14305.8|79
1668717900000|2022-11-17 20:45:00|14316.1|14313.3|14329.6|14326.8|14333.1|14330.3|14315.1|14312.3|180
1668718200000|2022-11-17 20:50:00|14329.1|14326.3|14319.6|14316.8|14333.6|14330.8|14319.1|14316.3|229
1668718500000|2022-11-17 20:55:00|14320.1|14317.3|14329.1|14326.3|14329.1|14326.3|14317.1|14314.3|245
1668718800000|2022-11-17 21:00:00|14332.7|14325.7|14332.2|14325.2|14337.2|14330.2|14325|14318|1270
1668719100000|2022-11-17 21:05:00|14332.6|14325.6|14332.1|14325.1|14337.7|14330.7|14331.3|14324.3|0
1668719400000|2022-11-17 21:10:00|14331.7|14324.7|14319.5|14312.5|14334.8|14327.8|14319.5|14312.5|0
1668719700000|2022-11-17 21:15:00|14319.1|14312.1|14329.6|14322.6|14331.1|14324.1|14318.7|14311.7|0
1668720000000|2022-11-17 21:20:00|14329.2|14322.2|14326.9|14319.9|14329.6|14322.6|14325.4|14318.4|0
1668720300000|2022-11-17 21:25:00|14326.1|14319.1|14328.6|14321.6|14328.6|14321.6|14325.4|14318.4|0
1668720600000|2022-11-17 21:30:00|14329.3|14322.3|14335.2|14328.2|14336|14329|14328.6|14321.6|0
1668720900000|2022-11-17 21:35:00|14334.4|14327.4|14331|14324|14337.3|14330.3|14331|14324|0
1668721200000|2022-11-17 21:40:00|14331.7|14324.7|14340.6|14333.6|14340.7|14333.7|14331.7|14324.7|0
1668721500000|2022-11-17 21:45:00|14341.4|14334.4|14337.4|14330.4|14343|14336|14335.4|14328.4|0
1668721800000|2022-11-17 21:50:00|14336.6|14329.6|14340|14333|14342|14335|14336.6|14329.6|0
1668722100000|2022-11-17 21:55:00|14339.7|14332.7|14341.2|14334.2|14344.4|14337.4|14339|14332|0
1668722400000|2022-11-17 22:00:00|14341.3|14334.3|14339.4|14332.4|14342.1|14335.1|14339.2|14332.2|0
1668722700000|2022-11-17 22:05:00|14339.2|14332.2|14339.3|14332.3|14340.7|14333.7|14339.2|14332.2|0
1668723000000|2022-11-17 22:10:00|14339.9|14332.9|14340|14333|14340.6|14333.6|14339.5|14332.5|0
1668723300000|2022-11-17 22:15:00|14339.7|14332.7|14339.7|14332.7|14340.1|14333.1|14339.1|14332.1|0
1668723600000|2022-11-17 22:20:00|14340.3|14333.3|14342.1|14335.1|14342.1|14335.1|14339.7|14332.7|0
1668723900000|2022-11-17 22:25:00|14342|14335|14344.7|14337.7|14345.4|14338.4|14342|14335|0
1668724200000|2022-11-17 22:30:00|14345.3|14338.3|14344.9|14337.9|14345.4|14338.4|14344.2|14337.2|0
1668724500000|2022-11-17 22:35:00|14344.7|14337.7|14344|14337|14345|14338|14343.4|14336.4|0
1668724800000|2022-11-17 22:40:00|14343.9|14336.9|14344|14337|14344.1|14337.1|14343.5|14336.5|0
1668725100000|2022-11-17 22:45:00|14343.9|14336.9|14342.6|14335.6|14344|14337|14342|14335|0
1668725400000|2022-11-17 22:50:00|14342.5|14335.5|14342.4|14335.4|14342.6|14335.6|14342.1|14335.1|0
1668725700000|2022-11-17 22:55:00|14342.3|14335.3|14342.1|14335.1|14342.3|14335.3|14341.3|14334.3|0
1668726000000|2022-11-17 23:00:00|14340.5|14333.5|14334.4|14327.4|14352.2|14345.2|14333.8|14326.8|0
1668726300000|2022-11-17 23:05:00|14334.7|14327.7|14336.1|14329.1|14338.1|14331.1|14334.3|14327.3|0
1668726600000|2022-11-17 23:10:00|14336.9|14329.9|14327.6|14320.6|14337.6|14330.6|14327.5|14320.5|0
1668726900000|2022-11-17 23:15:00|14327.2|14320.2|14329.2|14322.2|14330.8|14323.8|14325.4|14318.4|0
1668727200000|2022-11-17 23:20:00|14327.7|14320.7|14325.5|14318.5|14327.7|14320.7|14323.6|14316.6|0
1668727500000|2022-11-17 23:25:00|14325.9|14318.9|14332.7|14325.7|14332.7|14325.7|14325.9|14318.9|0
1668727800000|2022-11-17 23:30:00|14331.9|14324.9|14324|14317|14333.3|14326.3|14324|14317|0
1668728100000|2022-11-17 23:35:00|14324.8|14317.8|14322.5|14315.5|14325.6|14318.6|14317.6|14310.6|0
1668728400000|2022-11-17 23:40:00|14323.3|14316.3|14319.4|14312.4|14324|14317|14319.4|14312.4|0
1668728700000|2022-11-17 23:45:00|14319.7|14312.7|14322.6|14315.6|14323.4|14316.4|14319|14312|0
1668729000000|2022-11-17 23:50:00|14323|14316|14325|14318|14325|14318|14321.8|14314.8|0
1668729300000|2022-11-17 23:55:00|14325.8|14318.8|14318.1|14311.1|14325.8|14318.8|14316.6|14309.6|0
1668729600000|2022-11-18 00:00:00|14319.7|14312.7|14318.4|14311.4|14321.2|14314.2|14314.7|14307.7|0
1668729900000|2022-11-18 00:05:00|14317.6|14310.6|14322|14315|14323.6|14316.6|14314.7|14307.7|0
1668730200000|2022-11-18 00:10:00|14322.4|14315.4|14322.7|14315.7|14324.9|14317.9|14319.7|14312.7|0
1668730500000|2022-11-18 00:15:00|14323.1|14316.1|14327.7|14322.7|14330.2|14325.2|14320.7|14315.7|56
1668730800000|2022-11-18 00:20:00|14327.2|14322.2|14326.2|14321.2|14329.2|14324.2|14322.2|14317.2|16
1668731100000|2022-11-18 00:25:00|14325.7|14320.7|14326.2|14321.2|14329.7|14324.7|14324.7|14319.7|24
1668731400000|2022-11-18 00:30:00|14325.7|14320.7|14328.7|14323.7|14330.7|14325.7|14324.7|14319.7|22
1668731700000|2022-11-18 00:35:00|14328.2|14323.2|14328.2|14323.2|14331.7|14326.7|14326.7|14321.7|20
1668732000000|2022-11-18 00:40:00|14327.7|14322.7|14339.7|14334.7|14340.2|14335.2|14325.7|14320.7|62
1668732300000|2022-11-18 00:45:00|14341.2|14336.2|14338.7|14333.7|14343.2|14338.2|14337.2|14332.2|10
1668732600000|2022-11-18 00:50:00|14339.2|14334.2|14342.2|14337.2|14343.2|14338.2|14339.2|14334.2|4
1668732900000|2022-11-18 00:55:00|14341.7|14336.7|14345.7|14340.7|14345.7|14340.7|14340.2|14335.2|16
1668733200000|2022-11-18 01:00:00|14347.2|14342.2|14340.7|14335.7|14349.7|14344.7|14336.7|14331.7|40
1668733500000|2022-11-18 01:05:00|14341.2|14336.2|14339.2|14334.2|14341.2|14336.2|14336.2|14331.2|29
1668733800000|2022-11-18 01:10:00|14339.7|14334.7|14346.2|14341.2|14347.2|14342.2|14339.2|14334.2|13
1668734100000|2022-11-18 01:15:00|14345.7|14340.7|14343.2|14338.2|14346.7|14341.7|14342.7|14337.7|20
1668734400000|2022-11-18 01:20:00|14342.7|14337.7|14348.7|14343.7|14352.2|14347.2|14341.7|14336.7|31
1668734700000|2022-11-18 01:25:00|14348.2|14343.2|14343.7|14338.7|14348.2|14343.2|14343.2|14338.2|14
1668735000000|2022-11-18 01:30:00|14344.2|14339.2|14338.2|14333.2|14346.2|14341.2|14329.7|14324.7|50
1668735300000|2022-11-18 01:35:00|14337.7|14332.7|14325.7|14320.7|14339.7|14334.7|14325.7|14320.7|12
1668735600000|2022-11-18 01:40:00|14326.2|14321.2|14325.2|14320.2|14330.7|14325.7|14323.7|14318.7|29
1668735900000|2022-11-18 01:45:00|14324.7|14319.7|14324.7|14319.7|14327.7|14322.7|14321.7|14316.7|58
1668736200000|2022-11-18 01:50:00|14324.2|14319.2|14327.7|14322.7|14330.7|14325.7|14321.7|14316.7|19
1668736500000|2022-11-18 01:55:00|14327.2|14322.2|14330.7|14325.7|14333.7|14328.7|14323.7|14318.7|20
1668736800000|2022-11-18 02:00:00|14330.2|14325.2|14335.2|14330.2|14338.7|14333.7|14330.2|14325.2|16
1668737100000|2022-11-18 02:05:00|14335.7|14330.7|14337.7|14332.7|14340.7|14335.7|14335.2|14330.2|11
1668737400000|2022-11-18 02:10:00|14337.2|14332.2|14335.2|14330.2|14338.7|14333.7|14333.7|14328.7|8
1668737700000|2022-11-18 02:15:00|14334.7|14329.7|14334.7|14329.7|14339.2|14334.2|14334.2|14329.2|19
1668738000000|2022-11-18 02:20:00|14334.2|14329.2|14342.2|14337.2|14343.7|14338.7|14334.2|14329.2|9
1668738300000|2022-11-18 02:25:00|14341.7|14336.7|14340.7|14335.7|14342.2|14337.2|14340.7|14335.7|3
1668738600000|2022-11-18 02:30:00|14341.7|14336.7|14342.2|14337.2|14344.7|14339.7|14341.2|14336.2|10
1668738900000|2022-11-18 02:35:00|14341.7|14336.7|14341.7|14336.7|14343.7|14338.7|14339.2|14334.2|17
1668739200000|2022-11-18 02:40:00|14343.7|14338.7|14333.7|14328.7|14345.2|14340.2|14332.7|14327.7|23
1668739500000|2022-11-18 02:45:00|14333.2|14328.2|14328.2|14323.2|14336.7|14331.7|14328.2|14323.2|10
1668739800000|2022-11-18 02:50:00|14328.7|14323.7|14329.7|14324.7|14330.7|14325.7|14326.7|14321.7|12
1668740100000|2022-11-18 02:55:00|14329.2|14324.2|14331.7|14326.7|14332.7|14327.7|14327.7|14322.7|12
1668740400000|2022-11-18 03:00:00|14332.2|14327.2|14335.7|14330.7|14335.7|14330.7|14332.2|14327.2|10
1668740700000|2022-11-18 03:05:00|14335.2|14330.2|14338.7|14333.7|14339.2|14334.2|14334.2|14329.2|1
1668741000000|2022-11-18 03:10:00|14339.2|14334.2|14334.7|14329.7|14339.2|14334.2|14333.7|14328.7|5
1668741300000|2022-11-18 03:15:00|14334.2|14329.2|14330.7|14325.7|14334.2|14329.2|14328.7|14323.7|26
1668741600000|2022-11-18 03:20:00|14331.2|14326.2|14337.7|14332.7|14339.2|14334.2|14331.2|14326.2|12
1668741900000|2022-11-18 03:25:00|14338.2|14333.2|14338.2|14333.2|14339.2|14334.2|14336.7|14331.7|9
1668742200000|2022-11-18 03:30:00|14338.7|14333.7|14340.7|14335.7|14340.7|14335.7|14336.7|14331.7|12
1668742500000|2022-11-18 03:35:00|14340.2|14335.2|14341.7|14336.7|14342.7|14337.7|14338.7|14333.7|6
1668742800000|2022-11-18 03:40:00|14342.2|14337.2|14345.2|14340.2|14346.2|14341.2|14341.7|14336.7|5
1668743100000|2022-11-18 03:45:00|14345.7|14340.7|14348.7|14343.7|14351.2|14346.2|14342.7|14337.7|16
1668743400000|2022-11-18 03:50:00|14349.2|14344.2|14349.2|14344.2|14353.2|14348.2|14348.7|14343.7|46
1668743700000|2022-11-18 03:55:00|14349.7|14344.7|14345.7|14340.7|14350.7|14345.7|14345.2|14340.2|5
1668744000000|2022-11-18 04:00:00|14345.2|14340.2|14338.7|14333.7|14345.2|14340.2|14338.7|14333.7|16
1668744300000|2022-11-18 04:05:00|14338.2|14333.2|14335.7|14330.7|14338.2|14333.2|14335.2|14330.2|10
1668744600000|2022-11-18 04:10:00|14336.2|14331.2|14333.7|14328.7|14336.2|14331.2|14332.2|14327.2|14
1668744900000|2022-11-18 04:15:00|14333.2|14328.2|14332.7|14327.7|14335.7|14330.7|14331.7|14326.7|6
1668745200000|2022-11-18 04:20:00|14332.2|14327.2|14328.7|14323.7|14332.7|14327.7|14328.7|14323.7|9
1668745500000|2022-11-18 04:25:00|14328.2|14323.2|14320.2|14315.2|14329.2|14324.2|14320.2|14315.2|29
1668745800000|2022-11-18 04:30:00|14320.7|14315.7|14327.7|14322.7|14327.7|14322.7|14319.7|14314.7|18
1668746100000|2022-11-18 04:35:00|14328.2|14323.2|14324.2|14319.2|14328.2|14323.2|14324.2|14319.2|7
1668746400000|2022-11-18 04:40:00|14324.7|14319.7|14325.7|14320.7|14328.2|14323.2|14323.2|14318.2|12
1668746700000|2022-11-18 04:45:00|14325.2|14320.2|14324.7|14319.7|14326.2|14321.2|14323.7|14318.7|6
1668747000000|2022-11-18 04:50:00|14325.2|14320.2|14323.7|14318.7|14327.7|14322.7|14323.7|14318.7|6
1668747300000|2022-11-18 04:55:00|14324.2|14319.2|14326.7|14321.7|14327.2|14322.2|14323.7|14318.7|3
1668747600000|2022-11-18 05:00:00|14327.2|14322.2|14323.7|14318.7|14329.7|14324.7|14323.7|14318.7|17
1668747900000|2022-11-18 05:05:00|14324.2|14319.2|14318.7|14313.7|14324.2|14319.2|14315.2|14310.2|28
1668748200000|2022-11-18 05:10:00|14318.2|14313.2|14323.7|14318.7|14323.7|14318.7|14317.7|14312.7|24
1668748500000|2022-11-18 05:15:00|14325.7|14320.7|14328.2|14323.2|14333.7|14328.7|14325.7|14320.7|40
1668748800000|2022-11-18 05:20:00|14327.7|14322.7|14319.2|14314.2|14328.2|14323.2|14319.2|14314.2|22
1668749100000|2022-11-18 05:25:00|14319.7|14314.7|14319.2|14314.2|14323.2|14318.2|14317.7|14312.7|8
1668749400000|2022-11-18 05:30:00|14318.7|14313.7|14311.7|14306.7|14319.2|14314.2|14309.7|14304.7|53
1668749700000|2022-11-18 05:35:00|14312.2|14307.2|14313.7|14308.7|14315.7|14310.7|14312.2|14307.2|8
1668750000000|2022-11-18 05:40:00|14313.2|14308.2|14321.7|14316.7|14323.2|14318.2|14312.2|14307.2|54
1668750300000|2022-11-18 05:45:00|14322.2|14317.2|14320.7|14315.7|14322.7|14317.7|14319.2|14314.2|6
1668750600000|2022-11-18 05:50:00|14320.2|14315.2|14322.7|14317.7|14322.7|14317.7|14315.2|14310.2|12
1668750900000|2022-11-18 05:55:00|14323.2|14318.2|14323.7|14318.7|14325.7|14320.7|14322.7|14317.7|16
1668751200000|2022-11-18 06:00:00|14324.2|14319.2|14332.7|14327.7|14333.2|14328.2|14324.2|14319.2|40
1668751500000|2022-11-18 06:05:00|14332.2|14327.2|14319.2|14314.2|14332.2|14327.2|14316.7|14311.7|29
1668751800000|2022-11-18 06:10:00|14318.7|14313.7|14315.7|14310.7|14319.7|14314.7|14315.7|14310.7|14
1668752100000|2022-11-18 06:15:00|14316.2|14311.2|14315.2|14310.2|14319.7|14314.7|14312.7|14307.7|14
1668752400000|2022-11-18 06:20:00|14314.7|14309.7|14321.7|14316.7|14322.7|14317.7|14312.7|14307.7|11
1668752700000|2022-11-18 06:25:00|14321.2|14316.2|14315.2|14310.2|14321.7|14316.7|14314.7|14309.7|12
1668753000000|2022-11-18 06:30:00|14314.7|14309.7|14307.2|14302.2|14314.7|14309.7|14305.7|14300.7|26
1668753300000|2022-11-18 06:35:00|14306.2|14301.2|14309.2|14304.2|14309.2|14304.2|14301.7|14296.7|21
1668753600000|2022-11-18 06:40:00|14308.7|14303.7|14315.2|14310.2|14317.2|14312.2|14307.7|14302.7|20
1668753900000|2022-11-18 06:45:00|14315.7|14310.7|14317.2|14312.2|14317.7|14312.7|14312.7|14307.7|15
1668754200000|2022-11-18 06:50:00|14316.7|14311.7|14313.7|14308.7|14322.7|14317.7|14312.2|14307.2|51
1668754500000|2022-11-18 06:55:00|14312.2|14307.2|14315.7|14310.7|14316.2|14311.2|14312.2|14307.2|30
1668754800000|2022-11-18 07:00:00|14314.6|14311.8|14326.6|14323.8|14330.6|14327.8|14314.1|14311.3|229
1668755100000|2022-11-18 07:05:00|14326.1|14323.3|14333.6|14330.8|14333.6|14330.8|14321.6|14318.8|149
1668755400000|2022-11-18 07:10:00|14334.1|14331.3|14325.6|14322.8|14334.6|14331.8|14321.1|14318.3|254
1668755700000|2022-11-18 07:15:00|14326.1|14323.3|14330.6|14327.8|14331.6|14328.8|14316.6|14313.8|241
1668756000000|2022-11-18 07:20:00|14331.1|14328.3|14323.6|14320.8|14331.6|14328.8|14322.1|14319.3|77
1668756300000|2022-11-18 07:25:00|14323.1|14320.3|14309.6|14306.8|14326.6|14323.8|14309.6|14306.8|244
1668756600000|2022-11-18 07:30:00|14309.1|14306.3|14314.6|14311.8|14316.1|14313.3|14307.1|14304.3|179
1668756900000|2022-11-18 07:35:00|14314.1|14311.3|14307.6|14304.8|14314.6|14311.8|14307.1|14304.3|79
1668757200000|2022-11-18 07:40:00|14307.1|14304.3|14306.1|14303.3|14314.6|14311.8|14305.6|14302.8|87
1668757500000|2022-11-18 07:45:00|14305.6|14302.8|14305.1|14302.3|14316.1|14313.3|14305.1|14302.3|89
1668757800000|2022-11-18 07:50:00|14303.6|14300.8|14310.1|14307.3|14313.6|14310.8|14303.6|14300.8|123
1668758100000|2022-11-18 07:55:00|14310.6|14307.8|14311.6|14308.8|14325.6|14322.8|14309.6|14306.8|221
1668758400000|2022-11-18 08:00:00|14313.1|14310.3|14318.9|14317.5|14351.4|14350|14308.9|14307.5|2244
1668758700000|2022-11-18 08:05:00|14318.4|14317|14333.4|14332|14344.4|14343|14316.4|14315|924
1668759000000|2022-11-18 08:10:00|14331.4|14330|14316.9|14315.5|14333.9|14332.5|14304.4|14303|659
1668759300000|2022-11-18 08:15:00|14317.9|14316.5|14302.4|14301|14329.9|14328.5|14298.4|14297|553
1668759600000|2022-11-18 08:20:00|14302.9|14301.5|14321.9|14320.5|14323.4|14322|14300.9|14299.5|360
1668759900000|2022-11-18 08:25:00|14321.4|14320|14327.9|14326.5|14337.9|14336.5|14320.9|14319.5|508
1668760200000|2022-11-18 08:30:00|14327.4|14326|14313.9|14312.5|14327.9|14326.5|14307.4|14306|711
1668760500000|2022-11-18 08:35:00|14313.4|14312|14323.4|14322|14329.4|14328|14310.4|14309|385
1668760800000|2022-11-18 08:40:00|14322.8|14321.4|14347.3|14345.9|14347.3|14345.9|14315.3|14313.9|504
1668761100000|2022-11-18 08:45:00|14348.8|14347.4|14352.8|14351.4|14368.3|14366.9|14343.3|14341.9|1124
1668761400000|2022-11-18 08:50:00|14353.3|14351.9|14355.8|14354.4|14359.8|14358.4|14344.8|14343.4|606
1668761700000|2022-11-18 08:55:00|14356.3|14354.9|14376.8|14375.4|14376.8|14375.4|14353.8|14352.4|498
1668762000000|2022-11-18 09:00:00|14377.8|14376.4|14387.8|14386.4|14390.8|14389.4|14368.8|14367.4|832
1668762300000|2022-11-18 09:05:00|14387.3|14385.9|14399.8|14398.4|14400.3|14398.9|14385.3|14383.9|876
1668762600000|2022-11-18 09:10:00|14400.8|14399.4|14393.8|14392.4|14407.3|14405.9|14382.3|14380.9|856
1668762900000|2022-11-18 09:15:00|14394.3|14392.9|14407.3|14405.9|14412.8|14411.4|14393.8|14392.4|523
1668763200000|2022-11-18 09:20:00|14406.8|14405.4|14407.8|14406.4|14409.3|14407.9|14402.8|14401.4|479
1668763500000|2022-11-18 09:25:00|14408.3|14406.9|14412.8|14411.4|14416.8|14415.4|14404.8|14403.4|588
1668763800000|2022-11-18 09:30:00|14413.3|14411.9|14426.3|14424.9|14427.3|14425.9|14411.8|14410.4|772
1668764100000|2022-11-18 09:35:00|14426.8|14425.4|14420.3|14418.9|14427.8|14426.4|14420.3|14418.9|624
1668764400000|2022-11-18 09:40:00|14419.8|14418.4|14425.8|14424.4|14428.3|14426.9|14419.8|14418.4|552
1668764700000|2022-11-18 09:45:00|14426.8|14425.4|14402.8|14401.4|14426.8|14425.4|14399.8|14398.4|1059
1668765000000|2022-11-18 09:50:00|14402.3|14400.9|14385.8|14384.4|14403.3|14401.9|14383.8|14382.4|532
1668765300000|2022-11-18 09:55:00|14385.3|14383.9|14374.8|14373.4|14386.8|14385.4|14374.8|14373.4|459
1668765600000|2022-11-18 10:00:00|14375.3|14373.9|14368.8|14367.4|14375.8|14374.4|14365.8|14364.4|350
1668765900000|2022-11-18 10:05:00|14366.3|14364.9|14384.3|14382.9|14388.8|14387.4|14359.8|14358.4|624
1668766200000|2022-11-18 10:10:00|14383.8|14382.4|14398.8|14397.4|14398.8|14397.4|14382.3|14380.9|533
1668766500000|2022-11-18 10:15:00|14399.3|14397.9|14393.3|14391.9|14406.8|14405.4|14393.3|14391.9|1053
1668766800000|2022-11-18 10:20:00|14392.8|14391.4|14398.8|14397.4|14399.3|14397.9|14387.3|14385.9|416
1668767100000|2022-11-18 10:25:00|14398.3|14396.9|14406.8|14405.4|14413.3|14411.9|14393.8|14392.4|430
1668767400000|2022-11-18 10:30:00|14406.3|14404.9|14409.8|14408.4|14415.8|14414.4|14405.8|14404.4|273
1668767700000|2022-11-18 10:35:00|14410.3|14408.9|14422.8|14421.4|14425.8|14424.4|14406.8|14405.4|370
1668768000000|2022-11-18 10:40:00|14423.3|14421.9|14416.8|14415.4|14428.3|14426.9|14415.8|14414.4|350
1668768300000|2022-11-18 10:45:00|14417.3|14415.9|14435.8|14434.4|14435.8|14434.4|14412.8|14411.4|542
1668768600000|2022-11-18 10:50:00|14435.3|14433.9|14428.8|14427.4|14446.8|14445.4|14423.8|14422.4|1538
1668768900000|2022-11-18 10:55:00|14428.3|14426.9|14437.3|14435.9|14441.8|14440.4|14425.8|14424.4|1073
1668769200000|2022-11-18 11:00:00|14437.8|14436.4|14421.3|14419.9|14447.3|14445.9|14420.3|14418.9|829
1668769500000|2022-11-18 11:05:00|14420.8|14419.4|14420.8|14419.4|14425.8|14424.4|14412.8|14411.4|449
1668769800000|2022-11-18 11:10:00|14420.3|14418.9|14416.3|14414.9|14420.3|14418.9|14410.3|14408.9|246
1668770100000|2022-11-18 11:15:00|14416.8|14415.4|14421.8|14420.4|14426.8|14425.4|14416.3|14414.9|259
1668770400000|2022-11-18 11:20:00|14421.3|14419.9|14411.8|14410.4|14421.3|14419.9|14407.8|14406.4|350
1668770700000|2022-11-18 11:25:00|14412.3|14410.9|14409.3|14407.9|14412.8|14411.4|14403.3|14401.9|282
1668771000000|2022-11-18 11:30:00|14408.8|14407.4|14418.3|14416.9|14419.8|14418.4|14407.8|14406.4|239
1668771300000|2022-11-18 11:35:00|14417.8|14416.4|14415.3|14413.9|14419.8|14418.4|14407.8|14406.4|5673
1668771600000|2022-11-18 11:40:00|14414.8|14413.4|14401.3|14399.9|14415.3|14413.9|14401.3|14399.9|190
1668771900000|2022-11-18 11:45:00|14401.8|14400.4|14407.8|14406.4|14410.8|14409.4|14401.8|14400.4|214
1668772200000|2022-11-18 11:50:00|14407.3|14405.9|14410.8|14409.4|14413.8|14412.4|14405.3|14403.9|290
1668772500000|2022-11-18 11:55:00|14410.3|14408.9|14410.3|14408.9|14421.3|14419.9|14408.8|14407.4|468
1668772800000|2022-11-18 12:00:00|14409.8|14408.4|14444.8|14443.4|14449.8|14448.4|14399.8|14398.4|2651
1668773100000|2022-11-18 12:05:00|14444.3|14442.9|14451.8|14450.4|14457.8|14456.4|14432.8|14431.4|1121
1668773400000|2022-11-18 12:10:00|14451.3|14449.9|14445.3|14443.9|14452.8|14451.4|14440.3|14438.9|346
1668773700000|2022-11-18 12:15:00|14445.8|14444.4|14439.8|14438.4|14454.3|14452.9|14438.8|14437.4|369
1668774000000|2022-11-18 12:20:00|14439.3|14437.9|14429.8|14428.4|14440.3|14438.9|14427.8|14426.4|461
1668774300000|2022-11-18 12:25:00|14429.3|14427.9|14419.3|14417.9|14429.3|14427.9|14413.8|14412.4|345
1668774600000|2022-11-18 12:30:00|14419.8|14418.4|14413.8|14412.4|14420.3|14418.9|14412.3|14410.9|263
1668774900000|2022-11-18 12:35:00|14414.3|14412.9|14408.3|14406.9|14415.3|14413.9|14405.8|14404.4|186
1668775200000|2022-11-18 12:40:00|14407.8|14406.4|14407.8|14406.4|14411.3|14409.9|14406.3|14404.9|117
1668775500000|2022-11-18 12:45:00|14407.3|14405.9|14413.3|14411.9|14414.8|14413.4|14407.3|14405.9|174
1668775800000|2022-11-18 12:50:00|14412.8|14411.4|14408.8|14407.4|14412.8|14411.4|14406.8|14405.4|111
1668776100000|2022-11-18 12:55:00|14408.3|14406.9|14410.8|14409.4|14410.8|14409.4|14404.3|14402.9|169
1668776400000|2022-11-18 13:00:00|14410.3|14408.9|14420.3|14418.9|14423.8|14422.4|14404.8|14403.4|316
1668776700000|2022-11-18 13:05:00|14419.8|14418.4|14419.8|14418.4|14426.8|14425.4|14417.3|14415.9|223
1668777000000|2022-11-18 13:10:00|14420.3|14418.9|14419.3|14417.9|14422.8|14421.4|14415.8|14414.4|220
1668777300000|2022-11-18 13:15:00|14418.8|14417.4|14438.3|14436.9|14439.3|14437.9|14416.8|14415.4|308
1668777600000|2022-11-18 13:20:00|14438.8|14437.4|14439.8|14438.4|14445.8|14444.4|14433.3|14431.9|258
1668777900000|2022-11-18 13:25:00|14440.3|14438.9|14436.8|14435.4|14445.3|14443.9|14435.8|14434.4|218
1668778200000|2022-11-18 13:30:00|14435.8|14434.4|14438.8|14437.4|14440.3|14438.9|14431.3|14429.9|253
1668778500000|2022-11-18 13:35:00|14439.3|14437.9|14437.8|14436.4|14447.3|14445.9|14437.8|14436.4|207
1668778800000|2022-11-18 13:40:00|14437.3|14435.9|14428.8|14427.4|14441.8|14440.4|14427.3|14425.9|296
1668779100000|2022-11-18 13:45:00|14429.3|14427.9|14427.8|14426.4|14431.8|14430.4|14413.3|14411.9|376
1668779400000|2022-11-18 13:50:00|14428.3|14426.9|14430.3|14428.9|14434.8|14433.4|14423.3|14421.9|281
1668779700000|2022-11-18 13:55:00|14430.8|14429.4|14434.8|14433.4|14436.8|14435.4|14419.8|14418.4|224
1668780000000|2022-11-18 14:00:00|14434.3|14432.9|14442.3|14440.9|14445.8|14444.4|14431.8|14430.4|269
1668780300000|2022-11-18 14:05:00|14441.8|14440.4|14432.3|14430.9|14445.3|14443.9|14432.3|14430.9|158
1668780600000|2022-11-18 14:10:00|14432.8|14431.4|14421.8|14420.4|14432.8|14431.4|14417.8|14416.4|432
1668780900000|2022-11-18 14:15:00|14421.3|14419.9|14422.3|14420.9|14425.3|14423.9|14416.8|14415.4|287
1668781200000|2022-11-18 14:20:00|14422.8|14421.4|14413.8|14412.4|14426.8|14425.4|14411.8|14410.4|206
1668781500000|2022-11-18 14:25:00|14415.8|14414.4|14423.8|14422.4|14425.8|14424.4|14414.8|14413.4|269
1668781800000|2022-11-18 14:30:00|14422.8|14421.4|14399.8|14398.4|14426.3|14424.9|14396.8|14395.4|772
1668782100000|2022-11-18 14:35:00|14400.3|14398.9|14402.8|14401.4|14412.3|14410.9|14399.3|14397.9|443
1668782400000|2022-11-18 14:40:00|14403.3|14401.9|14396.3|14394.9|14406.3|14404.9|14388.3|14386.9|775
1668782700000|2022-11-18 14:45:00|14397.3|14395.9|14390.8|14389.4|14408.3|14406.9|14389.8|14388.4|395
1668783000000|2022-11-18 14:50:00|14390.3|14388.9|14403.3|14401.9|14405.8|14404.4|14388.3|14386.9|394
1668783300000|2022-11-18 14:55:00|14403.8|14402.4|14405.8|14404.4|14414.8|14413.4|14399.8|14398.4|468
1668783600000|2022-11-18 15:00:00|14406.3|14404.9|14387.3|14385.9|14411.8|14410.4|14384.8|14383.4|574
1668783900000|2022-11-18 15:05:00|14387.8|14386.4|14384.8|14383.4|14396.3|14394.9|14375.8|14374.4|552
1668784200000|2022-11-18 15:10:00|14385.1|14383.7|14384.6|14383.2|14394.1|14392.7|14379.6|14378.2|448
1668784500000|2022-11-18 15:15:00|14385.1|14383.7|14378.1|14376.7|14391.1|14389.7|14377.6|14376.2|347
1668784800000|2022-11-18 15:20:00|14377.6|14376.2|14387.6|14386.2|14394.1|14392.7|14377.6|14376.2|371
1668785100000|2022-11-18 15:25:00|14388.1|14386.7|14396.6|14395.2|14396.6|14395.2|14374.6|14373.2|570
1668785400000|2022-11-18 15:30:00|14397.1|14395.7|14382.1|14380.7|14401.6|14400.2|14381.1|14379.7|688
1668785700000|2022-11-18 15:35:00|14382.6|14381.2|14386.1|14384.7|14391.6|14390.2|14376.1|14374.7|317
1668786000000|2022-11-18 15:40:00|14385.6|14384.2|14392.1|14390.7|14398.6|14397.2|14385.1|14383.7|251
1668786300000|2022-11-18 15:45:00|14392.6|14391.2|14393.6|14392.2|14396.1|14394.7|14384.1|14382.7|246
1668786600000|2022-11-18 15:50:00|14393.1|14391.7|14388.6|14387.2|14396.6|14395.2|14388.1|14386.7|169
1668786900000|2022-11-18 15:55:00|14388.1|14386.7|14378.6|14377.2|14390.6|14389.2|14368.1|14366.7|432
1668787200000|2022-11-18 16:00:00|14379.1|14377.7|14371.6|14370.2|14382.1|14380.7|14370.1|14368.7|528
1668787500000|2022-11-18 16:05:00|14372.1|14370.7|14379.1|14377.7|14381.1|14379.7|14371.6|14370.2|308
1668787800000|2022-11-18 16:10:00|14378.6|14377.2|14391.6|14390.2|14395.6|14394.2|14375.1|14373.7|344
1668788100000|2022-11-18 16:15:00|14391.1|14389.7|14413.6|14412.2|14414.1|14412.7|14389.1|14387.7|557
1668788400000|2022-11-18 16:20:00|14414.1|14412.7|14420.6|14419.2|14424.1|14422.7|14413.1|14411.7|614
1668788700000|2022-11-18 16:25:00|14421.1|14419.7|14435.1|14433.7|14437.1|14435.7|14419.1|14417.7|1089
1668789000000|2022-11-18 16:30:00|14435.8|14433|14433.8|14431|14444.3|14441.5|14431.3|14428.5|1450
1668789300000|2022-11-18 16:35:00|14434.8|14432|14417.3|14414.5|14435.8|14433|14417.3|14414.5|969
1668789600000|2022-11-18 16:40:00|14417.8|14415|14423.3|14420.5|14423.8|14421|14412.8|14410|462
1668789900000|2022-11-18 16:45:00|14423.8|14421|14409.8|14407|14425.3|14422.5|14409.3|14406.5|157
1668790200000|2022-11-18 16:50:00|14410.3|14407.5|14419.8|14417|14420.8|14418|14408.3|14405.5|133
1668790500000|2022-11-18 16:55:00|14419.3|14416.5|14421.8|14419|14424.8|14422|14416.8|14414|186
1668790800000|2022-11-18 17:00:00|14422.3|14419.5|14420.8|14418|14424.8|14422|14418.8|14416|121
1668791100000|2022-11-18 17:05:00|14420.3|14417.5|14407.8|14405|14421.3|14418.5|14401.8|14399|225
1668791400000|2022-11-18 17:10:00|14408.3|14405.5|14408.8|14406|14411.8|14409|14404.8|14402|146
1668791700000|2022-11-18 17:15:00|14408.3|14405.5|14387.8|14385|14408.3|14405.5|14386.8|14384|261
1668792000000|2022-11-18 17:20:00|14387.3|14384.5|14386.3|14383.5|14393.8|14391|14383.8|14381|206
1668792300000|2022-11-18 17:25:00|14385.8|14383|14400.8|14398|14400.8|14398|14384.8|14382|157
1668792600000|2022-11-18 17:30:00|14400.3|14397.5|14396.8|14394|14401.8|14399|14392.3|14389.5|100
1668792900000|2022-11-18 17:35:00|14396.3|14393.5|14407.3|14404.5|14407.8|14405|14395.8|14393|95
1668793200000|2022-11-18 17:40:00|14406.8|14404|14397.8|14395|14409.3|14406.5|14397.3|14394.5|105
1668793500000|2022-11-18 17:45:00|14398.3|14395.5|14394.8|14392|14401.3|14398.5|14391.8|14389|140
1668793800000|2022-11-18 17:50:00|14395.3|14392.5|14391.3|14388.5|14399.8|14397|14384.8|14382|120
1668794100000|2022-11-18 17:55:00|14390.8|14388|14397.3|14394.5|14399.8|14397|14387.3|14384.5|210
1668794400000|2022-11-18 18:00:00|14397.8|14395|14399.8|14397|14401.8|14399|14393.8|14391|99
1668794700000|2022-11-18 18:05:00|14400.3|14397.5|14412.8|14410|14414.8|14412|14399.8|14397|109
1668795000000|2022-11-18 18:10:00|14413.3|14410.5|14413.8|14411|14416.8|14414|14412.3|14409.5|134
1668795300000|2022-11-18 18:15:00|14413.3|14410.5|14409.3|14406.5|14413.8|14411|14404.8|14402|86
1668795600000|2022-11-18 18:20:00|14409.8|14407|14412.8|14410|14413.3|14410.5|14403.8|14401|90
1668795900000|2022-11-18 18:25:00|14413.3|14410.5|14420.8|14418|14421.8|14419|14409.8|14407|85
1668796200000|2022-11-18 18:30:00|14421.3|14418.5|14422.3|14419.5|14423.8|14421|14418.8|14416|88
1668796500000|2022-11-18 18:35:00|14422.8|14420|14414.3|14411.5|14423.8|14421|14412.8|14410|42
1668796800000|2022-11-18 18:40:00|14414.8|14412|14405.3|14402.5|14416.8|14414|14403.8|14401|108
1668797100000|2022-11-18 18:45:00|14404.8|14402|14402.8|14400|14407.3|14404.5|14400.8|14398|60
1668797400000|2022-11-18 18:50:00|14402.3|14399.5|14401.3|14398.5|14402.8|14400|14397.8|14395|85
1668797700000|2022-11-18 18:55:00|14401.8|14399|14405.8|14403|14405.8|14403|14400.8|14398|73
1668798000000|2022-11-18 19:00:00|14404.8|14402|14417.8|14415|14418.3|14415.5|14404.8|14402|109
1668798300000|2022-11-18 19:05:00|14417.3|14414.5|14417.3|14414.5|14418.8|14416|14412.3|14409.5|75
1668798600000|2022-11-18 19:10:00|14416.8|14414|14414.8|14412|14418.3|14415.5|14412.8|14410|36
1668798900000|2022-11-18 19:15:00|14415.3|14412.5|14415.3|14412.5|14421.8|14419|14413.8|14411|116
1668799200000|2022-11-18 19:20:00|14414.8|14412|14417.8|14415|14419.8|14417|14414.8|14412|35
1668799500000|2022-11-18 19:25:00|14418.3|14415.5|14416.3|14413.5|14419.8|14417|14415.8|14413|69
1668799800000|2022-11-18 19:30:00|14416.8|14414|14412.8|14410|14422.8|14420|14407.3|14404.5|131
1668800100000|2022-11-18 19:35:00|14412.3|14409.5|14411.3|14408.5|14413.3|14410.5|14404.8|14402|60
1668800400000|2022-11-18 19:40:00|14410.8|14408|14412.3|14409.5|14415.8|14413|14408.8|14406|64
1668800700000|2022-11-18 19:45:00|14412.8|14410|14411.8|14409|14416.3|14413.5|14409.3|14406.5|76
1668801000000|2022-11-18 19:50:00|14412.3|14409.5|14418.8|14416|14420.8|14418|14410.8|14408|59
1668801300000|2022-11-18 19:55:00|14419.3|14416.5|14425.8|14423|14426.3|14423.5|14418.3|14415.5|95
1668801600000|2022-11-18 20:00:00|14425.3|14422.5|14431.8|14429|14435.3|14432.5|14423.3|14420.5|205
1668801900000|2022-11-18 20:05:00|14432.3|14429.5|14440.8|14438|14442.8|14440|14432.3|14429.5|206
1668802200000|2022-11-18 20:10:00|14441.3|14438.5|14437.3|14434.5|14444.3|14441.5|14437.3|14434.5|75
1668802500000|2022-11-18 20:15:00|14437.8|14435|14436.3|14433.5|14438.8|14436|14430.8|14428|69
1668802800000|2022-11-18 20:20:00|14435.8|14433|14434.8|14432|14436.8|14434|14428.3|14425.5|70
1668803100000|2022-11-18 20:25:00|14434.3|14431.5|14446.3|14443.5|14446.8|14444|14434.3|14431.5|94
1668803400000|2022-11-18 20:30:00|14446.8|14444|14443.3|14440.5|14450.3|14447.5|14442.3|14439.5|101
1668803700000|2022-11-18 20:35:00|14442.8|14440|14455.3|14452.5|14456.8|14454|14441.3|14438.5|197
1668804000000|2022-11-18 20:40:00|14454.8|14452|14455.3|14452.5|14456.8|14454|14452.3|14449.5|161
1668804300000|2022-11-18 20:45:00|14454.8|14452|14454.8|14452|14456.3|14453.5|14448.3|14445.5|147
1668804600000|2022-11-18 20:50:00|14455.8|14453|14429.8|14427|14459.8|14457|14427.8|14425|453
1668804900000|2022-11-18 20:55:00|14429.3|14426.5|14447.3|14444.5|14447.8|14445|14428.3|14425.5|322
1668805200000|2022-11-18 21:00:00|14443.3|14436.3|14437.5|14430.5|14446.4|14439.4|14435.9|14428.9|1530
1668805500000|2022-11-18 21:05:00|14436.7|14429.7|14427.4|14420.4|14438.2|14431.2|14421.9|14414.9|0
1668805800000|2022-11-18 21:10:00|14428.2|14421.2|14432.4|14425.4|14438.6|14431.6|14428.2|14421.2|0
1668806100000|2022-11-18 21:15:00|14431.6|14424.6|14436|14429|14436.7|14429.7|14430.8|14423.8|0
1668806400000|2022-11-18 21:20:00|14435.6|14428.6|14439.2|14432.2|14440.7|14433.7|14435.6|14428.6|0
1668806700000|2022-11-18 21:25:00|14440|14433|14447.7|14440.7|14447.7|14440.7|14439.9|14432.9|0
1668807000000|2022-11-18 21:30:00|14447.3|14440.3|14439|14432|14447.3|14440.3|14438.2|14431.2|0
1668807300000|2022-11-18 21:35:00|14440.3|14433.3|14440.2|14433.2|14442.6|14435.6|14439.5|14432.5|0
1668807600000|2022-11-18 21:40:00|14439.7|14432.7|14441|14434|14441|14434|14435.8|14428.8|0
1668807900000|2022-11-18 21:45:00|14441.4|14434.4|14446.9|14439.9|14447.6|14440.6|14441.4|14434.4|0
1668808200000|2022-11-18 21:50:00|14447.2|14440.2|14447.1|14440.1|14451.5|14444.5|14445.2|14438.2|0
1668808500000|2022-11-18 21:55:00|14447.5|14440.5|14448|14441|14453|14446|14447.1|14440.1|0
1668985200000|2022-11-20 23:00:00|14469|14462|14469.7|14462.7|14476.8|14469.8|14467.8|14460.8|0
1668985500000|2022-11-20 23:05:00|14470.5|14463.5|14461.4|14454.4|14472|14465|14460.6|14453.6|0
1668985800000|2022-11-20 23:10:00|14461.3|14454.3|14455.5|14448.5|14461.3|14454.3|14453|14446|0
1668986100000|2022-11-20 23:15:00|14455.9|14448.9|14454.4|14447.4|14457|14450|14446|14439|0
1668986400000|2022-11-20 23:20:00|14453.7|14446.7|14450.4|14443.4|14453.7|14446.7|14447|14440|0
1668986700000|2022-11-20 23:25:00|14450|14443|14447.9|14440.9|14455.7|14448.7|14447.1|14440.1|0
1668987000000|2022-11-20 23:30:00|14448.7|14441.7|14442.6|14435.6|14449.4|14442.4|14441.1|14434.1|0
1668987300000|2022-11-20 23:35:00|14442.2|14435.2|14444.4|14437.4|14445.2|14438.2|14441.3|14434.3|0
1668987600000|2022-11-20 23:40:00|14443.9|14436.9|14447.7|14440.7|14448.5|14441.5|14443.6|14436.6|0
1668987900000|2022-11-20 23:45:00|14448.1|14441.1|14448.4|14441.4|14450.7|14443.7|14444.2|14437.2|0
1668988200000|2022-11-20 23:50:00|14448|14441|14445.9|14438.9|14449.2|14442.2|14443.2|14436.2|0
1668988500000|2022-11-20 23:55:00|14446.7|14439.7|14445.9|14438.9|14447.4|14440.4|14444.3|14437.3|0
1668988800000|2022-11-21 00:00:00|14446.6|14439.6|14440.6|14433.6|14450.7|14443.7|14437|14430|0
1668989100000|2022-11-21 00:05:00|14440.2|14433.2|14438.2|14431.2|14442.9|14435.9|14436.7|14429.7|0
1668989400000|2022-11-21 00:10:00|14437.8|14430.8|14429.3|14422.3|14438.6|14431.6|14427.8|14420.8|0
1668989700000|2022-11-21 00:15:00|14428.9|14421.9|14417.4|14412.4|14430.1|14423.1|14413.9|14408.9|77
1668990000000|2022-11-21 00:20:00|14416.9|14411.9|14417.4|14412.4|14419.4|14414.4|14414.4|14409.4|22
1668990300000|2022-11-21 00:25:00|14416.9|14411.9|14425.9|14420.9|14429.4|14424.4|14416.4|14411.4|35
1668990600000|2022-11-21 00:30:00|14426.4|14421.4|14417.4|14412.4|14430.4|14425.4|14414.4|14409.4|33
1668990900000|2022-11-21 00:35:00|14416.9|14411.9|14412.9|14407.9|14416.9|14411.9|14412.9|14407.9|29
1668991200000|2022-11-21 00:40:00|14413.9|14408.9|14416.4|14411.4|14417.4|14412.4|14413.4|14408.4|20
1668991500000|2022-11-21 00:45:00|14415.9|14410.9|14409.4|14404.4|14416.9|14411.9|14407.4|14402.4|30
1668991800000|2022-11-21 00:50:00|14409.9|14404.9|14410.9|14405.9|14414.4|14409.4|14404.9|14399.9|19
1668992100000|2022-11-21 00:55:00|14411.4|14406.4|14405.9|14400.9|14411.4|14406.4|14403.9|14398.9|31
1668992400000|2022-11-21 01:00:00|14403.9|14398.9|14403.9|14398.9|14406.4|14401.4|14399.4|14394.4|42
1668992700000|2022-11-21 01:05:00|14404.4|14399.4|14400.9|14395.9|14407.4|14402.4|14400.4|14395.4|37
1668993000000|2022-11-21 01:10:00|14400.4|14395.4|14396.4|14391.4|14401.4|14396.4|14392.9|14387.9|55
1668993300000|2022-11-21 01:15:00|14395.9|14390.9|14392.9|14387.9|14396.4|14391.4|14387.9|14382.9|55
1668993600000|2022-11-21 01:20:00|14392.4|14387.4|14389.4|14384.4|14397.9|14392.9|14388.4|14383.4|25
1668993900000|2022-11-21 01:25:00|14389.9|14384.9|14386.4|14381.4|14391.9|14386.9|14385.9|14380.9|29
1668994200000|2022-11-21 01:30:00|14386.9|14381.9|14382.9|14377.9|14390.4|14385.4|14379.4|14374.4|58
1668994500000|2022-11-21 01:35:00|14382.4|14377.4|14389.4|14384.4|14389.4|14384.4|14377.4|14372.4|72
1668994800000|2022-11-21 01:40:00|14389.9|14384.9|14395.4|14390.4|14395.9|14390.9|14384.4|14379.4|28
1668995100000|2022-11-21 01:45:00|14395.9|14390.9|14385.4|14380.4|14397.4|14392.4|14384.4|14379.4|17
1668995400000|2022-11-21 01:50:00|14384.4|14379.4|14381.4|14376.4|14384.4|14379.4|14378.4|14373.4|30
1668995700000|2022-11-21 01:55:00|14382.4|14377.4|14379.4|14374.4|14384.4|14379.4|14376.4|14371.4|18
1668996000000|2022-11-21 02:00:00|14378.9|14373.9|14374.4|14369.4|14378.9|14373.9|14372.4|14367.4|27
1668996300000|2022-11-21 02:05:00|14374.9|14369.9|14375.9|14370.9|14378.4|14373.4|14370.9|14365.9|36
1668996600000|2022-11-21 02:10:00|14376.4|14371.4|14378.4|14373.4|14378.9|14373.9|14372.4|14367.4|32
1668996900000|2022-11-21 02:15:00|14377.9|14372.9|14377.9|14372.9|14378.9|14373.9|14375.9|14370.9|14
1668997200000|2022-11-21 02:20:00|14377.4|14372.4|14382.4|14377.4|14383.4|14378.4|14376.9|14371.9|14
1668997500000|2022-11-21 02:25:00|14381.9|14376.9|14383.4|14378.4|14384.9|14379.9|14379.9|14374.9|19
1668997800000|2022-11-21 02:30:00|14382.9|14377.9|14378.9|14373.9|14383.4|14378.4|14378.4|14373.4|4
1668998100000|2022-11-21 02:35:00|14379.4|14374.4|14378.4|14373.4|14381.4|14376.4|14377.4|14372.4|21
1668998400000|2022-11-21 02:40:00|14377.9|14372.9|14377.4|14372.4|14378.4|14373.4|14372.9|14367.9|10
1668998700000|2022-11-21 02:45:00|14376.9|14371.9|14371.4|14366.4|14377.4|14372.4|14371.4|14366.4|11
1668999000000|2022-11-21 02:50:00|14371.9|14366.9|14376.4|14371.4|14376.4|14371.4|14371.9|14366.9|5
1668999300000|2022-11-21 02:55:00|14375.9|14370.9|14376.9|14371.9|14379.4|14374.4|14374.4|14369.4|11
1668999600000|2022-11-21 03:00:00|14376.4|14371.4|14375.4|14370.4|14377.9|14372.9|14373.9|14368.9|15
1668999900000|2022-11-21 03:05:00|14374.9|14369.9|14375.4|14370.4|14376.4|14371.4|14373.4|14368.4|5
1669000200000|2022-11-21 03:10:00|14375.9|14370.9|14380.4|14375.4|14382.4|14377.4|14374.9|14369.9|13
1669000500000|2022-11-21 03:15:00|14379.9|14374.9|14379.4|14374.4|14381.9|14376.9|14378.4|14373.4|6
1669000800000|2022-11-21 03:20:00|14379.9|14374.9|14375.4|14370.4|14380.4|14375.4|14374.9|14369.9|105
1669001100000|2022-11-21 03:25:00|14375.9|14370.9|14371.9|14366.9|14376.4|14371.4|14370.9|14365.9|35
1669001400000|2022-11-21 03:30:00|14371.4|14366.4|14372.9|14367.9|14374.9|14369.9|14370.4|14365.4|22
1669001700000|2022-11-21 03:35:00|14372.4|14367.4|14371.4|14366.4|14372.4|14367.4|14368.9|14363.9|18
1669002000000|2022-11-21 03:40:00|14370.9|14365.9|14371.4|14366.4|14371.4|14366.4|14369.4|14364.4|3
1669002300000|2022-11-21 03:45:00|14371.9|14366.9|14373.9|14368.9|14373.9|14368.9|14371.4|14366.4|9
1669002600000|2022-11-21 03:50:00|14373.4|14368.4|14380.9|14375.9|14381.4|14376.4|14372.9|14367.9|13
1669002900000|2022-11-21 03:55:00|14381.4|14376.4|14382.4|14377.4|14384.4|14379.4|14380.4|14375.4|11
1669003200000|2022-11-21 04:00:00|14381.9|14376.9|14379.9|14374.9|14383.9|14378.9|14379.9|14374.9|16
1669003500000|2022-11-21 04:05:00|14380.4|14375.4|14379.4|14374.4|14383.9|14378.9|14378.9|14373.9|10
1669003800000|2022-11-21 04:10:00|14378.9|14373.9|14380.9|14375.9|14382.4|14377.4|14376.9|14371.9|16
1669004100000|2022-11-21 04:15:00|14380.4|14375.4|14383.4|14378.4|14384.4|14379.4|14380.4|14375.4|18
1669004400000|2022-11-21 04:20:00|14382.9|14377.9|14382.4|14377.4|14383.4|14378.4|14380.4|14375.4|5
1669004700000|2022-11-21 04:25:00|14381.9|14376.9|14386.4|14381.4|14386.4|14381.4|14378.4|14373.4|7
1669005000000|2022-11-21 04:30:00|14386.9|14381.9|14379.4|14374.4|14386.9|14381.9|14379.4|14374.4|11
1669005300000|2022-11-21 04:35:00|14379.9|14374.9|14377.9|14372.9|14380.9|14375.9|14377.4|14372.4|11
1669005600000|2022-11-21 04:40:00|14378.4|14373.4|14380.4|14375.4|14380.4|14375.4|14377.4|14372.4|5
1669005900000|2022-11-21 04:45:00|14380.9|14375.9|14379.4|14374.4|14381.4|14376.4|14378.4|14373.4|9
1669006200000|2022-11-21 04:50:00|14378.9|14373.9|14376.4|14371.4|14379.4|14374.4|14375.9|14370.9|4
1669006500000|2022-11-21 04:55:00|14376.9|14371.9|14378.4|14373.4|14379.4|14374.4|14376.4|14371.4|0
1669006800000|2022-11-21 05:00:00|14378.9|14373.9|14376.4|14371.4|14382.4|14377.4|14375.4|14370.4|12
1669007100000|2022-11-21 05:05:00|14375.9|14370.9|14372.9|14367.9|14378.4|14373.4|14370.4|14365.4|25
1669007400000|2022-11-21 05:10:00|14373.4|14368.4|14372.9|14367.9|14374.4|14369.4|14370.9|14365.9|16
1669007700000|2022-11-21 05:15:00|14372.4|14367.4|14371.4|14366.4|14375.9|14370.9|14370.9|14365.9|10
1669008000000|2022-11-21 05:20:00|14371.9|14366.9|14373.4|14368.4|14374.9|14369.9|14370.4|14365.4|12
1669008300000|2022-11-21 05:25:00|14372.9|14367.9|14372.4|14367.4|14374.9|14369.9|14371.4|14366.4|16
1669008600000|2022-11-21 05:30:00|14371.9|14366.9|14376.4|14371.4|14378.4|14373.4|14371.4|14366.4|12
1669008900000|2022-11-21 05:35:00|14375.9|14370.9|14379.4|14374.4|14380.4|14375.4|14375.9|14370.9|10
1669009200000|2022-11-21 05:40:00|14378.9|14373.9|14375.4|14370.4|14379.4|14374.4|14374.9|14369.9|13
1669009500000|2022-11-21 05:45:00|14374.9|14369.9|14377.4|14372.4|14377.9|14372.9|14373.9|14368.9|17
1669009800000|2022-11-21 05:50:00|14376.9|14371.9|14379.4|14374.4|14382.4|14377.4|14376.4|14371.4|22
1669010100000|2022-11-21 05:55:00|14379.9|14374.9|14390.4|14385.4|14391.9|14386.9|14379.4|14374.4|58
1669010400000|2022-11-21 06:00:00|14391.4|14386.4|14395.4|14390.4|14398.4|14393.4|14387.4|14382.4|34
1669010700000|2022-11-21 06:05:00|14394.9|14389.9|14389.9|14384.9|14396.4|14391.4|14389.4|14384.4|35
1669011000000|2022-11-21 06:10:00|14389.4|14384.4|14395.9|14390.9|14395.9|14390.9|14385.9|14380.9|63
1669011300000|2022-11-21 06:15:00|14396.9|14391.9|14393.9|14388.9|14396.9|14391.9|14392.4|14387.4|32
1669011600000|2022-11-21 06:20:00|14392.9|14387.9|14396.4|14391.4|14396.4|14391.4|14390.4|14385.4|34
1669011900000|2022-11-21 06:25:00|14395.9|14390.9|14412.4|14407.4|14415.9|14410.9|14395.4|14390.4|302
1669012200000|2022-11-21 06:30:00|14410.9|14405.9|14397.4|14392.4|14411.9|14406.9|14396.9|14391.9|83
1669012500000|2022-11-21 06:35:00|14397.9|14392.9|14391.4|14386.4|14398.9|14393.9|14388.9|14383.9|75
1669012800000|2022-11-21 06:40:00|14390.9|14385.9|14393.9|14388.9|14394.4|14389.4|14389.9|14384.9|19
1669013100000|2022-11-21 06:45:00|14394.4|14389.4|14394.4|14389.4|14397.9|14392.9|14393.9|14388.9|15
1669013400000|2022-11-21 06:50:00|14393.9|14388.9|14391.9|14386.9|14395.9|14390.9|14391.9|14386.9|42
1669013700000|2022-11-21 06:55:00|14392.4|14387.4|14387.4|14382.4|14392.9|14387.9|14384.9|14379.9|43
1669014000000|2022-11-21 07:00:00|14386.3|14383.5|14389.3|14386.5|14394.3|14391.5|14384.3|14381.5|168
1669014300000|2022-11-21 07:05:00|14389.8|14387|14387.3|14384.5|14390.8|14388|14378.8|14376|159
1669014600000|2022-11-21 07:10:00|14385.3|14382.5|14388.3|14385.5|14394.3|14391.5|14383.8|14381|125
1669014900000|2022-11-21 07:15:00|14388.8|14386|14389.3|14386.5|14391.8|14389|14385.8|14383|91
1669015200000|2022-11-21 07:20:00|14388.8|14386|14383.8|14381|14388.8|14386|14382.3|14379.5|116
1669015500000|2022-11-21 07:25:00|14384.8|14382|14389.3|14386.5|14392.3|14389.5|14383.8|14381|107
1669015800000|2022-11-21 07:30:00|14389.8|14387|14390.8|14388|14391.8|14389|14388.8|14386|89
1669016100000|2022-11-21 07:35:00|14389.8|14387|14394.8|14392|14397.8|14395|14389.8|14387|151
1669016400000|2022-11-21 07:40:00|14394.3|14391.5|14394.3|14391.5|14394.8|14392|14387.3|14384.5|198
1669016700000|2022-11-21 07:45:00|14393.8|14391|14386.3|14383.5|14394.8|14392|14384.3|14381.5|154
1669017000000|2022-11-21 07:50:00|14385.8|14383|14380.8|14378|14389.3|14386.5|14378.3|14375.5|120
1669017300000|2022-11-21 07:55:00|14381.8|14379|14383.3|14380.5|14387.3|14384.5|14379.8|14377|292
1669017600000|2022-11-21 08:00:00|14382.6|14381.2|14397.6|14396.2|14405.1|14403.7|14382.6|14381.2|1126
1669017900000|2022-11-21 08:05:00|14397.1|14395.7|14394.6|14393.2|14411.1|14409.7|14391.1|14389.7|674
1669018200000|2022-11-21 08:10:00|14394.1|14392.7|14387.1|14385.7|14398.6|14397.2|14386.6|14385.2|456
1669018500000|2022-11-21 08:15:00|14390.1|14388.7|14382.1|14380.7|14391.1|14389.7|14359.1|14357.7|922
1669018800000|2022-11-21 08:20:00|14382.6|14381.2|14382.1|14380.7|14386.1|14384.7|14367.1|14365.7|558
1669019100000|2022-11-21 08:25:00|14381.6|14380.2|14381.1|14379.7|14389.6|14388.2|14375.6|14374.2|403
1669019400000|2022-11-21 08:30:00|14380.6|14379.2|14382.6|14381.2|14394.1|14392.7|14377.6|14376.2|410
1669019700000|2022-11-21 08:35:00|14382.1|14380.7|14374.6|14373.2|14388.1|14386.7|14373.6|14372.2|326
1669020000000|2022-11-21 08:40:00|14375.1|14373.7|14382.8|14381.4|14384.1|14382.7|14374.1|14372.7|291
1669020300000|2022-11-21 08:45:00|14382.3|14380.9|14369.8|14368.4|14383.8|14382.4|14366.8|14365.4|475
1669020600000|2022-11-21 08:50:00|14369.3|14367.9|14353.8|14352.4|14371.8|14370.4|14353.8|14352.4|388
1669020900000|2022-11-21 08:55:00|14354.3|14352.9|14354.3|14352.9|14362.3|14360.9|14350.3|14348.9|318
1669021200000|2022-11-21 09:00:00|14353.8|14352.4|14347.3|14345.9|14360.8|14359.4|14341.8|14340.4|539
1669021500000|2022-11-21 09:05:00|14347.8|14346.4|14357.8|14356.4|14367.3|14365.9|14346.8|14345.4|475
1669021800000|2022-11-21 09:10:00|14358.3|14356.9|14357.3|14355.9|14366.8|14365.4|14354.8|14353.4|299
1669022100000|2022-11-21 09:15:00|14357.8|14356.4|14376.3|14374.9|14378.8|14377.4|14355.3|14353.9|353
1669022400000|2022-11-21 09:20:00|14376.8|14375.4|14374.8|14373.4|14383.3|14381.9|14369.8|14368.4|316
1669022700000|2022-11-21 09:25:00|14374.3|14372.9|14358.3|14356.9|14381.8|14380.4|14356.8|14355.4|458
1669023000000|2022-11-21 09:30:00|14358.8|14357.4|14365.3|14363.9|14369.3|14367.9|14357.8|14356.4|285
1669023300000|2022-11-21 09:35:00|14364.8|14363.4|14360.8|14359.4|14370.8|14369.4|14360.3|14358.9|256
1669023600000|2022-11-21 09:40:00|14360.3|14358.9|14365.8|14364.4|14366.3|14364.9|14357.8|14356.4|167
1669023900000|2022-11-21 09:45:00|14366.3|14364.9|14370.3|14368.9|14373.8|14372.4|14365.3|14363.9|176
1669024200000|2022-11-21 09:50:00|14369.8|14368.4|14372.3|14370.9|14378.3|14376.9|14365.8|14364.4|206
1669024500000|2022-11-21 09:55:00|14372.8|14371.4|14362.8|14361.4|14373.3|14371.9|14361.8|14360.4|154
1669024800000|2022-11-21 10:00:00|14363.3|14361.9|14375.3|14373.9|14376.8|14375.4|14362.3|14360.9|201
1669025100000|2022-11-21 10:05:00|14374.8|14373.4|14374.3|14372.9|14378.3|14376.9|14372.3|14370.9|198
1669025400000|2022-11-21 10:10:00|14374.8|14373.4|14374.3|14372.9|14381.8|14380.4|14373.3|14371.9|192
1669025700000|2022-11-21 10:15:00|14373.8|14372.4|14369.8|14368.4|14376.8|14375.4|14367.8|14366.4|126
1669026000000|2022-11-21 10:20:00|14370.3|14368.9|14362.8|14361.4|14374.8|14373.4|14360.8|14359.4|150
1669026300000|2022-11-21 10:25:00|14363.3|14361.9|14349.8|14348.4|14366.8|14365.4|14347.8|14346.4|369
1669026600000|2022-11-21 10:30:00|14350.3|14348.9|14343.3|14341.9|14353.8|14352.4|14341.8|14340.4|306
1669026900000|2022-11-21 10:35:00|14343.8|14342.4|14340.8|14339.4|14343.8|14342.4|14333.8|14332.4|253
1669027200000|2022-11-21 10:40:00|14340.3|14338.9|14329.8|14328.4|14342.3|14340.9|14329.8|14328.4|346
1669027500000|2022-11-21 10:45:00|14330.3|14328.9|14349.8|14348.4|14352.8|14351.4|14325.8|14324.4|344
1669027800000|2022-11-21 10:50:00|14349.3|14347.9|14347.3|14345.9|14353.8|14352.4|14345.8|14344.4|192
1669028100000|2022-11-21 10:55:00|14347.8|14346.4|14345.8|14344.4|14352.3|14350.9|14343.8|14342.4|122
1669028400000|2022-11-21 11:00:00|14346.3|14344.9|14346.3|14344.9|14351.8|14350.4|14345.3|14343.9|144
1669028700000|2022-11-21 11:05:00|14345.8|14344.4|14348.3|14346.9|14348.3|14346.9|14340.8|14339.4|98
1669029000000|2022-11-21 11:10:00|14348.8|14347.4|14350.8|14349.4|14351.8|14350.4|14345.3|14343.9|117
1669029300000|2022-11-21 11:15:00|14351.8|14350.4|14354.3|14352.9|14357.8|14356.4|14348.8|14347.4|190
1669029600000|2022-11-21 11:20:00|14354.8|14353.4|14358.8|14357.4|14361.8|14360.4|14354.3|14352.9|200
1669029900000|2022-11-21 11:25:00|14358.3|14356.9|14345.3|14343.9|14359.8|14358.4|14340.3|14338.9|186
1669030200000|2022-11-21 11:30:00|14345.8|14344.4|14342.8|14341.4|14348.8|14347.4|14342.8|14341.4|92
1669030500000|2022-11-21 11:35:00|14341.8|14340.4|14340.8|14339.4|14342.8|14341.4|14330.8|14329.4|212
1669030800000|2022-11-21 11:40:00|14340.3|14338.9|14348.8|14347.4|14349.8|14348.4|14337.3|14335.9|117
1669031100000|2022-11-21 11:45:00|14349.3|14347.9|14345.8|14344.4|14353.8|14352.4|14343.8|14342.4|362
1669031400000|2022-11-21 11:50:00|14346.3|14344.9|14330.8|14329.4|14346.3|14344.9|14330.8|14329.4|293
1669031700000|2022-11-21 11:55:00|14331.3|14329.9|14329.8|14328.4|14333.8|14332.4|14320.3|14318.9|283
1669032000000|2022-11-21 12:00:00|14330.3|14328.9|14330.8|14329.4|14339.8|14338.4|14330.3|14328.9|213
1669032300000|2022-11-21 12:05:00|14331.3|14329.9|14327.8|14326.4|14333.3|14331.9|14326.3|14324.9|130
1669032600000|2022-11-21 12:10:00|14328.3|14326.9|14337.3|14335.9|14338.8|14337.4|14328.3|14326.9|160
1669032900000|2022-11-21 12:15:00|14337.8|14336.4|14346.3|14344.9|14346.3|14344.9|14334.8|14333.4|130
1669033200000|2022-11-21 12:20:00|14346.8|14345.4|14347.3|14345.9|14349.8|14348.4|14344.3|14342.9|201
1669033500000|2022-11-21 12:25:00|14346.8|14345.4|14350.8|14349.4|14351.8|14350.4|14346.8|14345.4|113
1669033800000|2022-11-21 12:30:00|14350.3|14348.9|14356.8|14355.4|14356.8|14355.4|14348.3|14346.9|176
1669034100000|2022-11-21 12:35:00|14357.8|14356.4|14352.8|14351.4|14358.3|14356.9|14347.3|14345.9|242
1669034400000|2022-11-21 12:40:00|14352.1|14350.7|14349.6|14348.2|14354.1|14352.7|14348.1|14346.7|92
1669034700000|2022-11-21 12:45:00|14349.1|14347.7|14349.1|14347.7|14352.1|14350.7|14345.6|14344.2|96
1669035000000|2022-11-21 12:50:00|14348.6|14347.2|14362.6|14361.2|14362.6|14361.2|14347.1|14345.7|161
1669035300000|2022-11-21 12:55:00|14362.1|14360.7|14357.1|14355.7|14363.1|14361.7|14354.6|14353.2|121
1669035600000|2022-11-21 13:00:00|14357.6|14356.2|14354.6|14353.2|14358.1|14356.7|14350.1|14348.7|121
1669035900000|2022-11-21 13:05:00|14354.1|14352.7|14367.6|14366.2|14369.1|14367.7|14353.6|14352.2|240
1669036200000|2022-11-21 13:10:00|14368.1|14366.7|14366.1|14364.7|14373.6|14372.2|14364.6|14363.2|205
1669036500000|2022-11-21 13:15:00|14366.6|14365.2|14362.6|14361.2|14367.1|14365.7|14360.1|14358.7|141
1669036800000|2022-11-21 13:20:00|14362.1|14360.7|14370.1|14368.7|14373.1|14371.7|14361.1|14359.7|184
1669037100000|2022-11-21 13:25:00|14370.6|14369.2|14376.1|14374.7|14377.1|14375.7|14366.1|14364.7|175
1669037400000|2022-11-21 13:30:00|14375.6|14374.2|14365.6|14364.2|14376.1|14374.7|14364.1|14362.7|137
1669037700000|2022-11-21 13:35:00|14366.1|14364.7|14365.1|14363.7|14366.6|14365.2|14361.6|14360.2|119
1669038000000|2022-11-21 13:40:00|14364.6|14363.2|14365.1|14363.7|14367.6|14366.2|14364.1|14362.7|64
1669038300000|2022-11-21 13:45:00|14364.6|14363.2|14354.1|14352.7|14366.1|14364.7|14353.1|14351.7|173
1669038600000|2022-11-21 13:50:00|14353.6|14352.2|14365.1|14363.7|14366.1|14364.7|14352.1|14350.7|171
1669038900000|2022-11-21 13:55:00|14364.6|14363.2|14364.1|14362.7|14367.1|14365.7|14358.6|14357.2|85
1669039200000|2022-11-21 14:00:00|14363.6|14362.2|14356.6|14355.2|14365.1|14363.7|14356.6|14355.2|152
1669039500000|2022-11-21 14:05:00|14356.1|14354.7|14362.1|14360.7|14365.1|14363.7|14355.6|14354.2|93
1669039800000|2022-11-21 14:10:00|14362.6|14361.2|14361.1|14359.7|14365.1|14363.7|14359.1|14357.7|121
1669040100000|2022-11-21 14:15:00|14360.6|14359.2|14375.1|14373.7|14376.1|14374.7|14359.1|14357.7|205
1669040400000|2022-11-21 14:20:00|14374.6|14373.2|14398.1|14396.7|14400.1|14398.7|14374.6|14373.2|588
1669040700000|2022-11-21 14:25:00|14397.6|14396.2|14389.6|14388.2|14399.1|14397.7|14387.1|14385.7|351
1669041000000|2022-11-21 14:30:00|14389.1|14387.7|14376.6|14375.2|14404.1|14402.7|14374.6|14373.2|1067
1669041300000|2022-11-21 14:35:00|14376.1|14374.7|14380.6|14379.2|14381.6|14380.2|14371.1|14369.7|450
1669041600000|2022-11-21 14:40:00|14380.1|14378.7|14383.6|14382.2|14392.6|14391.2|14378.6|14377.2|407
1669041900000|2022-11-21 14:45:00|14383.1|14381.7|14409.6|14408.2|14415.6|14414.2|14382.1|14380.7|623
1669042200000|2022-11-21 14:50:00|14410.1|14408.7|14412.6|14411.2|14422.1|14420.7|14408.1|14406.7|515
1669042500000|2022-11-21 14:55:00|14412.1|14410.7|14416.1|14414.7|14422.1|14420.7|14410.6|14409.2|480
1669042800000|2022-11-21 15:00:00|14416.6|14415.2|14399.1|14397.7|14426.6|14425.2|14398.1|14396.7|456
1669043100000|2022-11-21 15:05:00|14399.6|14398.2|14397.1|14395.7|14400.1|14398.7|14390.6|14389.2|397
1669043400000|2022-11-21 15:10:00|14396.6|14395.2|14386.7|14385.3|14398.2|14396.8|14385.2|14383.8|347
1669043700000|2022-11-21 15:15:00|14386.2|14384.8|14385.2|14383.8|14390.2|14388.8|14378.7|14377.3|476
1669044000000|2022-11-21 15:20:00|14384.7|14383.3|14370.2|14368.8|14385.2|14383.8|14355.7|14354.3|587
1669044300000|2022-11-21 15:25:00|14369.7|14368.3|14373.7|14372.3|14377.2|14375.8|14369.2|14367.8|321
1669044600000|2022-11-21 15:30:00|14372.7|14371.3|14375.2|14373.8|14384.7|14383.3|14368.2|14366.8|307
1669044900000|2022-11-21 15:35:00|14374.7|14373.3|14378.2|14376.8|14384.7|14383.3|14372.7|14371.3|321
1669045200000|2022-11-21 15:40:00|14378.7|14377.3|14372.2|14370.8|14384.2|14382.8|14371.2|14369.8|309
1669045500000|2022-11-21 15:45:00|14371.7|14370.3|14369.2|14367.8|14373.2|14371.8|14364.7|14363.3|325
1669045800000|2022-11-21 15:50:00|14368.7|14367.3|14366.2|14364.8|14369.7|14368.3|14364.2|14362.8|503
1669046100000|2022-11-21 15:55:00|14365.7|14364.3|14381.2|14379.8|14381.7|14380.3|14365.2|14363.8|321
1669046400000|2022-11-21 16:00:00|14381.7|14380.3|14382.7|14381.3|14386.7|14385.3|14374.7|14373.3|266
1669046700000|2022-11-21 16:05:00|14382.2|14380.8|14390.2|14388.8|14392.2|14390.8|14381.2|14379.8|297
1669047000000|2022-11-21 16:10:00|14389.7|14388.3|14383.7|14382.3|14389.7|14388.3|14380.7|14379.3|347
1669047300000|2022-11-21 16:15:00|14384.2|14382.8|14387.2|14385.8|14391.7|14390.3|14382.7|14381.3|276
1669047600000|2022-11-21 16:20:00|14387.7|14386.3|14398.7|14397.3|14399.7|14398.3|14386.2|14384.8|610
1669047900000|2022-11-21 16:25:00|14399.2|14397.8|14389.2|14387.8|14401.2|14399.8|14383.7|14382.3|1229
1669048200000|2022-11-21 16:30:00|14389.9|14387.1|14382.9|14380.1|14397.4|14394.6|14381.9|14379.1|989
1669048500000|2022-11-21 16:35:00|14382.4|14379.6|14393.9|14391.1|14399.9|14397.1|14380.4|14377.6|939
1669048800000|2022-11-21 16:40:00|14393.4|14390.6|14391.9|14389.1|14397.9|14395.1|14389.9|14387.1|190
1669049100000|2022-11-21 16:45:00|14391.4|14388.6|14392.9|14390.1|14397.9|14395.1|14390.9|14388.1|146
1669049400000|2022-11-21 16:50:00|14393.4|14390.6|14395.4|14392.6|14399.9|14397.1|14388.9|14386.1|285
1669049700000|2022-11-21 16:55:00|14394.9|14392.1|14383.9|14381.1|14395.9|14393.1|14373.9|14371.1|753
1669050000000|2022-11-21 17:00:00|14384.4|14381.6|14386.9|14384.1|14392.9|14390.1|14380.9|14378.1|245
1669050300000|2022-11-21 17:05:00|14386.4|14383.6|14386.9|14384.1|14392.9|14390.1|14385.4|14382.6|222
1669050600000|2022-11-21 17:10:00|14386.4|14383.6|14385.9|14383.1|14393.9|14391.1|14385.9|14383.1|227
1669050900000|2022-11-21 17:15:00|14386.4|14383.6|14383.4|14380.6|14391.9|14389.1|14380.4|14377.6|206
1669051200000|2022-11-21 17:20:00|14382.9|14380.1|14388.9|14386.1|14389.9|14387.1|14379.9|14377.1|75
1669051500000|2022-11-21 17:25:00|14389.4|14386.6|14386.9|14384.1|14395.4|14392.6|14385.9|14383.1|85
1669051800000|2022-11-21 17:30:00|14386.4|14383.6|14400.4|14397.6|14401.4|14398.6|14386.4|14383.6|155
1669052100000|2022-11-21 17:35:00|14399.9|14397.1|14397.9|14395.1|14405.9|14403.1|14397.4|14394.6|198
1669052400000|2022-11-21 17:40:00|14397.4|14394.6|14400.9|14398.1|14401.9|14399.1|14396.9|14394.1|58
1669052700000|2022-11-21 17:45:00|14401.4|14398.6|14398.4|14395.6|14403.9|14401.1|14397.9|14395.1|63
1669053000000|2022-11-21 17:50:00|14398.9|14396.1|14397.9|14395.1|14398.9|14396.1|14393.4|14390.6|74
1669053300000|2022-11-21 17:55:00|14397.4|14394.6|14397.9|14395.1|14400.9|14398.1|14394.9|14392.1|107
1669053600000|2022-11-21 18:00:00|14396.9|14394.1|14407.9|14405.1|14408.9|14406.1|14396.9|14394.1|220
1669053900000|2022-11-21 18:05:00|14408.4|14405.6|14417.9|14415.1|14420.4|14417.6|14406.4|14403.6|325
1669054200000|2022-11-21 18:10:00|14418.9|14416.1|14430.9|14428.1|14433.4|14430.6|14418.9|14416.1|459
1669054500000|2022-11-21 18:15:00|14431.4|14428.6|14426.4|14423.6|14434.4|14431.6|14426.4|14423.6|128
1669054800000|2022-11-21 18:20:00|14426.9|14424.1|14418.9|14416.1|14428.9|14426.1|14417.9|14415.1|140
1669055100000|2022-11-21 18:25:00|14418.4|14415.6|14420.9|14418.1|14423.4|14420.6|14416.9|14414.1|71
1669055400000|2022-11-21 18:30:00|14421.4|14418.6|14417.9|14415.1|14422.9|14420.1|14411.9|14409.1|105
1669055700000|2022-11-21 18:35:00|14418.4|14415.6|14428.9|14426.1|14428.9|14426.1|14414.9|14412.1|143
1669056000000|2022-11-21 18:40:00|14428.4|14425.6|14425.4|14422.6|14429.9|14427.1|14418.9|14416.1|90
1669056300000|2022-11-21 18:45:00|14425.9|14423.1|14415.9|14413.1|14425.9|14423.1|14415.9|14413.1|72
1669056600000|2022-11-21 18:50:00|14416.4|14413.6|14410.4|14407.6|14418.4|14415.6|14409.9|14407.1|66
1669056900000|2022-11-21 18:55:00|14409.9|14407.1|14406.4|14403.6|14412.9|14410.1|14404.9|14402.1|71
1669057200000|2022-11-21 19:00:00|14405.9|14403.1|14416.9|14414.1|14418.9|14416.1|14405.9|14403.1|80
1669057500000|2022-11-21 19:05:00|14417.4|14414.6|14421.9|14419.1|14424.9|14422.1|14416.9|14414.1|85
1669057800000|2022-11-21 19:10:00|14422.4|14419.6|14418.4|14415.6|14422.9|14420.1|14412.9|14410.1|68
1669058100000|2022-11-21 19:15:00|14417.9|14415.1|14419.9|14417.1|14422.9|14420.1|14416.9|14414.1|31
1669058400000|2022-11-21 19:20:00|14420.4|14417.6|14407.9|14405.1|14420.4|14417.6|14406.4|14403.6|94
1669058700000|2022-11-21 19:25:00|14408.4|14405.6|14408.9|14406.1|14414.9|14412.1|14407.9|14405.1|80
1669059000000|2022-11-21 19:30:00|14409.4|14406.6|14410.9|14408.1|14416.9|14414.1|14407.4|14404.6|56
1669059300000|2022-11-21 19:35:00|14410.4|14407.6|14412.4|14409.6|14413.4|14410.6|14406.9|14404.1|101
1669059600000|2022-11-21 19:40:00|14411.9|14409.1|14406.9|14404.1|14414.9|14412.1|14404.9|14402.1|48
1669059900000|2022-11-21 19:45:00|14406.4|14403.6|14412.9|14410.1|14413.9|14411.1|14405.4|14402.6|65
1669060200000|2022-11-21 19:50:00|14412.4|14409.6|14416.9|14414.1|14419.4|14416.6|14409.4|14406.6|56
1669060500000|2022-11-21 19:55:00|14416.4|14413.6|14410.4|14407.6|14419.9|14417.1|14409.9|14407.1|67
1669060800000|2022-11-21 20:00:00|14409.9|14407.1|14418.4|14415.6|14418.9|14416.1|14408.9|14406.1|46
1669061100000|2022-11-21 20:05:00|14417.9|14415.1|14416.4|14413.6|14419.9|14417.1|14411.9|14409.1|54
1669061400000|2022-11-21 20:10:00|14416.9|14414.1|14417.9|14415.1|14419.9|14417.1|14411.9|14409.1|55
1669061700000|2022-11-21 20:15:00|14417.4|14414.6|14420.9|14418.1|14422.4|14419.6|14416.9|14414.1|67
1669062000000|2022-11-21 20:20:00|14420.4|14417.6|14409.9|14407.1|14422.4|14419.6|14408.9|14406.1|62
1669062300000|2022-11-21 20:25:00|14410.9|14408.1|14406.9|14404.1|14410.9|14408.1|14402.9|14400.1|98
1669062600000|2022-11-21 20:30:00|14407.4|14404.6|14407.9|14405.1|14413.9|14411.1|14405.9|14403.1|90
1669062900000|2022-11-21 20:35:00|14408.4|14405.6|14410.9|14408.1|14415.9|14413.1|14407.9|14405.1|103
1669063200000|2022-11-21 20:40:00|14410.4|14407.6|14409.4|14406.6|14411.9|14409.1|14405.9|14403.1|121
1669063500000|2022-11-21 20:45:00|14408.9|14406.1|14415.4|14412.6|14417.4|14414.6|14408.9|14406.1|93
1669063800000|2022-11-21 20:50:00|14415.9|14413.1|14414.9|14412.1|14420.4|14417.6|14411.9|14409.1|297
1669064100000|2022-11-21 20:55:00|14413.9|14411.1|14411.9|14409.1|14415.9|14413.1|14406.9|14404.1|241
1669064400000|2022-11-21 21:00:00|14413.8|14406.8|14413.9|14406.9|14419.6|14412.6|14411.6|14404.6|13
1669064700000|2022-11-21 21:05:00|14414.7|14407.7|14414.5|14407.5|14418.7|14411.7|14410.8|14403.8|0
1669065000000|2022-11-21 21:10:00|14415.3|14408.3|14419.2|14412.2|14421.5|14414.5|14415.3|14408.3|0
1669065300000|2022-11-21 21:15:00|14418.4|14411.4|14421.5|14414.5|14423.8|14416.8|14418.4|14411.4|0
1669065600000|2022-11-21 21:20:00|14420.7|14413.7|14417.9|14410.9|14420.7|14413.7|14417.5|14410.5|0
1669065900000|2022-11-21 21:25:00|14417.5|14410.5|14415.1|14408.1|14417.5|14410.5|14414.3|14407.3|0
1669066200000|2022-11-21 21:30:00|14414.3|14407.3|14414.9|14407.9|14415.8|14408.8|14412.6|14405.6|0
1669066500000|2022-11-21 21:35:00|14414.2|14407.2|14417.8|14410.8|14418.6|14411.6|14414.2|14407.2|0
1669066800000|2022-11-21 21:40:00|14418.2|14411.2|14418.1|14411.1|14419.7|14412.7|14417.8|14410.8|0
1669067100000|2022-11-21 21:45:00|14418.9|14411.9|14416.5|14409.5|14421.2|14414.2|14415|14408|0
1669067400000|2022-11-21 21:50:00|14416.9|14409.9|14410.2|14403.2|14416.9|14409.9|14410.2|14403.2|0
1669067700000|2022-11-21 21:55:00|14410.6|14403.6|14411.8|14404.8|14413.3|14406.3|14410.2|14403.2|0
1669068000000|2022-11-21 22:00:00|14411.4|14404.4|14413|14406|14413.2|14406.2|14411.4|14404.4|0
1669068300000|2022-11-21 22:05:00|14412.7|14405.7|14413.5|14406.5|14415|14408|14412.5|14405.5|0
1669068600000|2022-11-21 22:10:00|14413.8|14406.8|14413.6|14406.6|14414.1|14407.1|14412.7|14405.7|0
1669068900000|2022-11-21 22:15:00|14414.1|14407.1|14415.3|14408.3|14415.8|14408.8|14414.1|14407.1|0
1669069200000|2022-11-21 22:20:00|14414.7|14407.7|14414.3|14407.3|14415.4|14408.4|14414.3|14407.3|0
1669069500000|2022-11-21 22:25:00|14414.2|14407.2|14414.1|14407.1|14414.2|14407.2|14414|14407|0
1669069800000|2022-11-21 22:30:00|14414.3|14407.3|14414.3|14407.3|14414.5|14407.5|14414.3|14407.3|0
1669070100000|2022-11-21 22:35:00|14414.5|14407.5|14414.2|14407.2|14414.5|14407.5|14414.1|14407.1|0
1669070400000|2022-11-21 22:40:00|14414.3|14407.3|14413.3|14406.3|14414.3|14407.3|14413.3|14406.3|0
1669070700000|2022-11-21 22:45:00|14413.1|14406.1|14412.6|14405.6|14413.2|14406.2|14412.3|14405.3|0
1669071000000|2022-11-21 22:50:00|14412.4|14405.4|14412.6|14405.6|14412.6|14405.6|14412.4|14405.4|0
1669071300000|2022-11-21 22:55:00|14412.7|14405.7|14412.8|14405.8|14412.8|14405.8|14412.6|14405.6|0
1669071600000|2022-11-21 23:00:00|14413.4|14406.4|14421.6|14414.6|14421.6|14414.6|14411.8|14404.8|0
1669071900000|2022-11-21 23:05:00|14422.4|14415.4|14419.2|14412.2|14422.4|14415.4|14416.9|14409.9|0
1669072200000|2022-11-21 23:10:00|14419.6|14412.6|14419.9|14412.9|14422.3|14415.3|14416|14409|0
1669072500000|2022-11-21 23:15:00|14420.7|14413.7|14416.3|14409.3|14420.7|14413.7|14415.2|14408.2|0
1669072800000|2022-11-21 23:20:00|14416.7|14409.7|14415.9|14408.9|14420.6|14413.6|14413.6|14406.6|0
1669073100000|2022-11-21 23:25:00|14416.7|14409.7|14412|14405|14417.5|14410.5|14411.3|14404.3|0
1669073400000|2022-11-21 23:30:00|14412.8|14405.8|14412.8|14405.8|14417.4|14410.4|14409.7|14402.7|0
1669073700000|2022-11-21 23:35:00|14412|14405|14414.3|14407.3|14415.1|14408.1|14410.5|14403.5|0
1669074000000|2022-11-21 23:40:00|14414.7|14407.7|14412|14405|14415.8|14408.8|14412|14405|0
1669074300000|2022-11-21 23:45:00|14411.2|14404.2|14412.5|14405.5|14412.5|14405.5|14410.5|14403.5|0
1669074600000|2022-11-21 23:50:00|14412.9|14405.9|14433.3|14426.3|14433.3|14426.3|14412.9|14405.9|0
1669074900000|2022-11-21 23:55:00|14433.2|14426.2|14442.3|14435.3|14460.9|14453.9|14432.5|14425.5|0
1669075200000|2022-11-22 00:00:00|14443|14436|14447|14440|14447.7|14440.7|14432|14425|0
1669075500000|2022-11-22 00:05:00|14447.7|14440.7|14446.5|14439.5|14449.5|14442.5|14442.8|14435.8|0
1669075800000|2022-11-22 00:10:00|14445.7|14438.7|14439.4|14432.4|14448.9|14441.9|14439.4|14432.4|0
1669076100000|2022-11-22 00:15:00|14439.8|14432.8|14437.5|14432.5|14442.2|14436|14420|14415|81
1669076400000|2022-11-22 00:20:00|14437|14432|14438|14433|14442.5|14437.5|14433.5|14428.5|10
1669076700000|2022-11-22 00:25:00|14438.5|14433.5|14441.5|14436.5|14442.5|14437.5|14438|14433|12
1669077000000|2022-11-22 00:30:00|14442|14437|14438|14433|14446.5|14441.5|14437.5|14432.5|17
1669077300000|2022-11-22 00:35:00|14437.5|14432.5|14438.5|14433.5|14439.5|14434.5|14434.5|14429.5|17
1669077600000|2022-11-22 00:40:00|14439|14434|14438|14433|14441|14436|14438|14433|17
1669077900000|2022-11-22 00:45:00|14438.5|14433.5|14427.5|14422.5|14438.5|14433.5|14427.5|14422.5|28
1669078200000|2022-11-22 00:50:00|14425.5|14420.5|14429|14424|14429.5|14424.5|14425.5|14420.5|5
1669078500000|2022-11-22 00:55:00|14429.5|14424.5|14432.5|14427.5|14436|14431|14429|14424|8
1669078800000|2022-11-22 01:00:00|14432|14427|14433.5|14428.5|14437|14432|14431.5|14426.5|15
1669079100000|2022-11-22 01:05:00|14433|14428|14435|14430|14440|14435|14433|14428|25
1669079400000|2022-11-22 01:10:00|14435.5|14430.5|14437.5|14432.5|14439.5|14434.5|14432.5|14427.5|17
1669079700000|2022-11-22 01:15:00|14437|14432|14437.5|14432.5|14439|14434|14432.5|14427.5|17
1669080000000|2022-11-22 01:20:00|14437|14432|14439.5|14434.5|14439.5|14434.5|14436.5|14431.5|12
1669080300000|2022-11-22 01:25:00|14440|14435|14438.5|14433.5|14444.5|14439.5|14438|14433|20
1669080600000|2022-11-22 01:30:00|14438|14433|14447.5|14442.5|14450|14445|14438|14433|47
1669080900000|2022-11-22 01:35:00|14447|14442|14454|14449|14459.5|14454.5|14446.5|14441.5|94
1669081200000|2022-11-22 01:40:00|14454.5|14449.5|14444.5|14439.5|14455.5|14450.5|14444.5|14439.5|24
1669081500000|2022-11-22 01:45:00|14445|14440|14434|14429|14448|14443|14434|14429|12
1669081800000|2022-11-22 01:50:00|14433|14428|14430|14425|14435|14430|14430|14425|25
1669082100000|2022-11-22 01:55:00|14430.5|14425.5|14432.5|14427.5|14433|14428|14429|14424|11
1669082400000|2022-11-22 02:00:00|14432|14427|14427.5|14422.5|14434|14429|14427.5|14422.5|7
1669082700000|2022-11-22 02:05:00|14428|14423|14429.5|14424.5|14431.5|14426.5|14427.5|14422.5|8
1669083000000|2022-11-22 02:10:00|14430|14425|14432.5|14427.5|14434.5|14429.5|14429.5|14424.5|10
1669083300000|2022-11-22 02:15:00|14433|14428|14432.5|14427.5|14434.5|14429.5|14432|14427|6
1669083600000|2022-11-22 02:20:00|14432|14427|14430.5|14425.5|14433.5|14428.5|14430|14425|1
1669083900000|2022-11-22 02:25:00|14430|14425|14424.5|14419.5|14430.5|14425.5|14424|14419|28
1669084200000|2022-11-22 02:30:00|14424|14419|14419.5|14414.5|14424.5|14419.5|14419|14414|12
1669084500000|2022-11-22 02:35:00|14420|14415|14418.5|14413.5|14423.5|14418.5|14417.5|14412.5|7
1669084800000|2022-11-22 02:40:00|14419|14414|14419.5|14414.5|14423.5|14418.5|14418.5|14413.5|13
1669085100000|2022-11-22 02:45:00|14420|14415|14421.5|14416.5|14421.5|14416.5|14416.5|14411.5|16
1669085400000|2022-11-22 02:50:00|14421|14416|14419.5|14414.5|14424.5|14419.5|14419.5|14414.5|27
1669085700000|2022-11-22 02:55:00|14420|14415|14424|14419|14426|14421|14420|14415|18
1669086000000|2022-11-22 03:00:00|14424.5|14419.5|14420.5|14415.5|14425.5|14420.5|14419|14414|13
1669086300000|2022-11-22 03:05:00|14421|14416|14424|14419|14425.5|14420.5|14419.5|14414.5|10
1669086600000|2022-11-22 03:10:00|14424.5|14419.5|14423.5|14418.5|14425.5|14420.5|14422.5|14417.5|5
1669086900000|2022-11-22 03:15:00|14423|14418|14424.5|14419.5|14424.5|14419.5|14420|14415|6
1669087200000|2022-11-22 03:20:00|14424|14419|14425.5|14420.5|14426|14421|14420.5|14415.5|9
1669087500000|2022-11-22 03:25:00|14426|14421|14429.5|14424.5|14430|14425|14425|14420|11
1669087800000|2022-11-22 03:30:00|14430|14425|14433.5|14428.5|14434|14429|14428.5|14423.5|8
1669088100000|2022-11-22 03:35:00|14434|14429|14430.5|14425.5|14434.5|14429.5|14429.5|14424.5|8
1669088400000|2022-11-22 03:40:00|14431|14426|14429.5|14424.5|14432.5|14427.5|14428.5|14423.5|2
1669088700000|2022-11-22 03:45:00|14427|14422|14429.5|14424.5|14430|14425|14426.5|14421.5|15
1669089000000|2022-11-22 03:50:00|14429|14424|14423.5|14418.5|14430|14425|14422.5|14417.5|12
1669089300000|2022-11-22 03:55:00|14423|14418|14424|14419|14426|14421|14422.5|14417.5|16
1669089600000|2022-11-22 04:00:00|14424.5|14419.5|14423.5|14418.5|14425.5|14420.5|14423|14418|6
1669089900000|2022-11-22 04:05:00|14423|14418|14421.5|14416.5|14423|14418|14420.5|14415.5|0
1669090200000|2022-11-22 04:10:00|14421|14416|14420.5|14415.5|14422.5|14417.5|14420|14415|0
1669090500000|2022-11-22 04:15:00|14421|14416|14420|14415|14421.5|14416.5|14420|14415|1
1669090800000|2022-11-22 04:20:00|14420.5|14415.5|14419|14414|14421.5|14416.5|14418|14413|11
1669091100000|2022-11-22 04:25:00|14418.5|14413.5|14416.5|14411.5|14418.5|14413.5|14415|14410|9
1669091400000|2022-11-22 04:30:00|14416|14411|14417.5|14412.5|14420.5|14415.5|14416|14411|10
1669091700000|2022-11-22 04:35:00|14418|14413|14417.5|14412.5|14418|14413|14417.5|14412.5|1
1669092000000|2022-11-22 04:40:00|14418|14413|14417.5|14412.5|14420.5|14415.5|14417.5|14412.5|3
1669092300000|2022-11-22 04:45:00|14417|14412|14417.5|14412.5|14418|14413|14413|14408|7
1669092600000|2022-11-22 04:50:00|14418|14413|14417.5|14412.5|14418.5|14413.5|14417.5|14412.5|1
1669092900000|2022-11-22 04:55:00|14417|14412|14414.5|14409.5|14417.5|14412.5|14414.5|14409.5|3
1669093200000|2022-11-22 05:00:00|14415|14410|14408.5|14403.5|14416.5|14411.5|14406.5|14401.5|25
1669093500000|2022-11-22 05:05:00|14408|14403|14406.5|14401.5|14410|14405|14406.5|14401.5|5
1669093800000|2022-11-22 05:10:00|14407|14402|14408|14403|14410|14405|14406|14401|14
1669094100000|2022-11-22 05:15:00|14408.5|14403.5|14408.5|14403.5|14410.5|14405.5|14404.5|14399.5|13
1669094400000|2022-11-22 05:20:00|14408|14403|14406.5|14401.5|14410|14405|14406|14401|5
1669094700000|2022-11-22 05:25:00|14406|14401|14403.5|14398.5|14406|14401|14400.5|14395.5|5
1669095000000|2022-11-22 05:30:00|14404|14399|14402|14397|14405|14400|14400.5|14395.5|12
1669095300000|2022-11-22 05:35:00|14402.5|14397.5|14398|14393|14403|14398|14394|14389|140
1669095600000|2022-11-22 05:40:00|14398.5|14393.5|14398.5|14393.5|14400.5|14395.5|14396.5|14391.5|7
1669095900000|2022-11-22 05:45:00|14399|14394|14398.5|14393.5|14400.5|14395.5|14396.5|14391.5|3
1669096200000|2022-11-22 05:50:00|14398|14393|14398.5|14393.5|14401.5|14396.5|14396.5|14391.5|11
1669096500000|2022-11-22 05:55:00|14399|14394|14399.5|14394.5|14402.5|14397.5|14396.5|14391.5|18
1669096800000|2022-11-22 06:00:00|14399|14394|14399.5|14394.5|14405|14400|14399|14394|30
1669097100000|2022-11-22 06:05:00|14400|14395|14400|14395|14402|14397|14398.5|14393.5|17
1669097400000|2022-11-22 06:10:00|14399.5|14394.5|14396.5|14391.5|14401.5|14396.5|14394|14389|38
1669097700000|2022-11-22 06:15:00|14397|14392|14397|14392|14398.5|14393.5|14394.5|14389.5|13
1669098000000|2022-11-22 06:20:00|14397.5|14392.5|14394.5|14389.5|14398.5|14393.5|14394.5|14389.5|15
1669098300000|2022-11-22 06:25:00|14395|14390|14397.5|14392.5|14400|14395|14395|14390|31
1669098600000|2022-11-22 06:30:00|14398|14393|14388.5|14383.5|14398|14393|14387|14382|25
1669098900000|2022-11-22 06:35:00|14388|14383|14389.5|14384.5|14390.5|14385.5|14385.5|14380.5|10
1669099200000|2022-11-22 06:40:00|14390|14385|14390.5|14385.5|14391|14386|14388|14383|6
1669099500000|2022-11-22 06:45:00|14390|14385|14387.5|14382.5|14391.5|14386.5|14387.5|14382.5|11
1669099800000|2022-11-22 06:50:00|14388|14383|14388|14383|14389.5|14384.5|14386|14381|22
1669100100000|2022-11-22 06:55:00|14387.5|14382.5|14389|14384|14390.5|14385.5|14387|14382|14
1669100400000|2022-11-22 07:00:00|14387.9|14385.1|14362.9|14360.1|14388.4|14385.6|14362.9|14360.1|369
1669100700000|2022-11-22 07:05:00|14362.4|14359.6|14371.4|14368.6|14374.9|14372.1|14358.9|14356.1|234
1669101000000|2022-11-22 07:10:00|14369.4|14366.6|14374.9|14372.1|14375.9|14373.1|14368.4|14365.6|160
1669101300000|2022-11-22 07:15:00|14373.9|14371.1|14364.9|14362.1|14378.9|14376.1|14362.9|14360.1|112
1669101600000|2022-11-22 07:20:00|14365.4|14362.6|14375.9|14373.1|14378.9|14376.1|14359.9|14357.1|147
1669101900000|2022-11-22 07:25:00|14376.4|14373.6|14374.4|14371.6|14378.9|14376.1|14372.4|14369.6|51
1669102200000|2022-11-22 07:30:00|14374.9|14372.1|14371.9|14369.1|14377.9|14375.1|14370.9|14368.1|90
1669102500000|2022-11-22 07:35:00|14371.4|14368.6|14354.4|14351.6|14374.9|14372.1|14352.4|14349.6|376
1669102800000|2022-11-22 07:40:00|14354.9|14352.1|14362.4|14359.6|14367.9|14365.1|14347.4|14344.6|316
1669103100000|2022-11-22 07:45:00|14362.9|14360.1|14370.9|14368.1|14374.9|14372.1|14361.9|14359.1|119
1669103400000|2022-11-22 07:50:00|14371.4|14368.6|14366.9|14364.1|14373.9|14371.1|14356.4|14353.6|195
1669103700000|2022-11-22 07:55:00|14367.4|14364.6|14355.4|14352.6|14370.9|14368.1|14353.4|14350.6|159
1669104000000|2022-11-22 08:00:00|14354.7|14353.3|14350.2|14348.8|14373.2|14371.8|14341.2|14339.8|1436
1669104300000|2022-11-22 08:05:00|14354.7|14353.3|14350.7|14349.3|14366.7|14365.3|14343.7|14342.3|637
1669104600000|2022-11-22 08:10:00|14351.2|14349.8|14362.7|14361.3|14367.7|14366.3|14346.7|14345.3|486
1669104900000|2022-11-22 08:15:00|14362.2|14360.8|14382.2|14380.8|14382.7|14381.3|14359.7|14358.3|479
1669105200000|2022-11-22 08:20:00|14382.7|14381.3|14358.2|14356.8|14387.7|14386.3|14345.7|14344.3|663
1669105500000|2022-11-22 08:25:00|14357.7|14356.3|14390.2|14388.8|14395.7|14394.3|14357.2|14355.8|695
1669105800000|2022-11-22 08:30:00|14390.7|14389.3|14370.2|14368.8|14390.7|14389.3|14351.2|14349.8|692
1669106100000|2022-11-22 08:35:00|14370.7|14369.3|14371.7|14370.3|14375.2|14373.8|14359.7|14358.3|381
1669106400000|2022-11-22 08:40:00|14372.1|14370.7|14359.1|14357.7|14372.1|14370.7|14348.1|14346.7|343
1669106700000|2022-11-22 08:45:00|14358.6|14357.2|14378.6|14377.2|14382.6|14381.2|14355.6|14354.2|376
1669107000000|2022-11-22 08:50:00|14379.1|14377.7|14383.6|14382.2|14384.1|14382.7|14374.6|14373.2|308
1669107300000|2022-11-22 08:55:00|14384.1|14382.7|14398.1|14396.7|14402.6|14401.2|14384.1|14382.7|592
1669107600000|2022-11-22 09:00:00|14398.6|14397.2|14438.1|14436.7|14441.6|14440.2|14398.6|14397.2|1128
1669107900000|2022-11-22 09:05:00|14438.6|14437.2|14429.1|14427.7|14440.6|14439.2|14426.1|14424.7|593
1669108200000|2022-11-22 09:10:00|14429.6|14428.2|14422.1|14420.7|14430.6|14429.2|14417.1|14415.7|462
1669108500000|2022-11-22 09:15:00|14421.6|14420.2|14440.6|14439.2|14445.6|14444.2|14421.6|14420.2|698
1669108800000|2022-11-22 09:20:00|14440.1|14438.7|14438.1|14436.7|14440.6|14439.2|14428.1|14426.7|392
1669109100000|2022-11-22 09:25:00|14438.6|14437.2|14449.6|14448.2|14450.1|14448.7|14433.6|14432.2|361
1669109400000|2022-11-22 09:30:00|14450.1|14448.7|14465.6|14464.2|14472.1|14470.7|14450.1|14448.7|1220
1669109700000|2022-11-22 09:35:00|14465.1|14463.7|14473.6|14472.2|14477.1|14475.7|14457.1|14455.7|662
1669110000000|2022-11-22 09:40:00|14474.6|14473.2|14482.6|14481.2|14484.6|14483.2|14473.1|14471.7|358
1669110300000|2022-11-22 09:45:00|14482.1|14480.7|14470.6|14469.2|14487.1|14485.7|14467.1|14465.7|803
1669110600000|2022-11-22 09:50:00|14470.1|14468.7|14477.6|14476.2|14477.6|14476.2|14466.6|14465.2|366
1669110900000|2022-11-22 09:55:00|14477.1|14475.7|14470.6|14469.2|14478.6|14477.2|14468.1|14466.7|223
1669111200000|2022-11-22 10:00:00|14470.1|14468.7|14459.1|14457.7|14475.1|14473.7|14455.6|14454.2|360
1669111500000|2022-11-22 10:05:00|14459.6|14458.2|14449.6|14448.2|14464.6|14463.2|14449.1|14447.7|303
1669111800000|2022-11-22 10:10:00|14450.6|14449.2|14453.1|14451.7|14454.1|14452.7|14442.6|14441.2|321
1669112100000|2022-11-22 10:15:00|14453.6|14452.2|14445.1|14443.7|14454.1|14452.7|14444.6|14443.2|194
1669112400000|2022-11-22 10:20:00|14444.6|14443.2|14429.6|14428.2|14444.6|14443.2|14413.1|14411.7|880
1669112700000|2022-11-22 10:25:00|14429.1|14427.7|14419.6|14418.2|14432.6|14431.2|14419.1|14417.7|340
1669113000000|2022-11-22 10:30:00|14419.1|14417.7|14419.6|14418.2|14423.6|14422.2|14419.1|14417.7|225
1669113300000|2022-11-22 10:35:00|14420.1|14418.7|14429.6|14428.2|14429.6|14428.2|14420.1|14418.7|195
1669113600000|2022-11-22 10:40:00|14429.1|14427.7|14423.1|14421.7|14433.6|14432.2|14422.6|14421.2|327
1669113900000|2022-11-22 10:45:00|14422.6|14421.2|14407.6|14406.2|14425.6|14424.2|14406.1|14404.7|270
1669114200000|2022-11-22 10:50:00|14408.1|14406.7|14417.1|14415.7|14417.1|14415.7|14406.6|14405.2|255
1669114500000|2022-11-22 10:55:00|14417.6|14416.2|14415.1|14413.7|14417.6|14416.2|14411.6|14410.2|82
1669114800000|2022-11-22 11:00:00|14415.6|14414.2|14428.1|14426.7|14429.6|14428.2|14415.1|14413.7|194
1669115100000|2022-11-22 11:05:00|14427.6|14426.2|14417.6|14416.2|14428.6|14427.2|14417.6|14416.2|105
1669115400000|2022-11-22 11:10:00|14418.1|14416.7|14371.1|14369.7|14426.1|14424.7|14370.1|14368.7|1498
1669115700000|2022-11-22 11:15:00|14370.1|14368.7|14407.6|14406.2|14412.1|14410.7|14364.1|14362.7|1008
1669116000000|2022-11-22 11:20:00|14406.6|14405.2|14405.6|14404.2|14409.6|14408.2|14397.1|14395.7|290
1669116300000|2022-11-22 11:25:00|14406.1|14404.7|14395.6|14394.2|14409.6|14408.2|14394.1|14392.7|195
1669116600000|2022-11-22 11:30:00|14394.6|14393.2|14392.6|14391.2|14400.1|14398.7|14391.1|14389.7|227
1669116900000|2022-11-22 11:35:00|14393.1|14391.7|14375.1|14373.7|14396.1|14394.7|14371.1|14369.7|369
1669117200000|2022-11-22 11:40:00|14375.6|14374.2|14379.1|14377.7|14383.6|14382.2|14374.6|14373.2|153
1669117500000|2022-11-22 11:45:00|14378.6|14377.2|14377.1|14375.7|14384.6|14383.2|14373.1|14371.7|244
1669117800000|2022-11-22 11:50:00|14376.6|14375.2|14379.1|14377.7|14380.6|14379.2|14375.1|14373.7|121
1669118100000|2022-11-22 11:55:00|14379.6|14378.2|14380.6|14379.2|14384.6|14383.2|14375.6|14374.2|230
1669118400000|2022-11-22 12:00:00|14377.6|14376.2|14382.1|14380.7|14382.6|14381.2|14373.1|14371.7|253
1669118700000|2022-11-22 12:05:00|14382.6|14381.2|14389.6|14388.2|14390.6|14389.2|14377.6|14376.2|200
1669119000000|2022-11-22 12:10:00|14389.1|14387.7|14400.6|14399.2|14403.1|14401.7|14388.1|14386.7|394
1669119300000|2022-11-22 12:15:00|14400.1|14398.7|14391.6|14390.2|14400.1|14398.7|14385.1|14383.7|700
1669119600000|2022-11-22 12:20:00|14391.1|14389.7|14398.6|14397.2|14400.1|14398.7|14388.6|14387.2|179
1669119900000|2022-11-22 12:25:00|14399.1|14397.7|14402.6|14401.2|14405.6|14404.2|14399.1|14397.7|154
1669120200000|2022-11-22 12:30:00|14402.1|14400.7|14398.6|14397.2|14406.1|14404.7|14396.6|14395.2|158
1669120500000|2022-11-22 12:35:00|14399.1|14397.7|14394.6|14393.2|14402.6|14401.2|14394.6|14393.2|124
1669120800000|2022-11-22 12:40:00|14394.7|14393.3|14392.2|14390.8|14395.2|14393.8|14388.2|14386.8|119
1669121100000|2022-11-22 12:45:00|14391.7|14390.3|14393.2|14391.8|14395.2|14393.8|14389.7|14388.3|109
1669121400000|2022-11-22 12:50:00|14392.7|14391.3|14393.7|14392.3|14399.7|14398.3|14391.7|14390.3|140
1669121700000|2022-11-22 12:55:00|14393.2|14391.8|14390.7|14389.3|14394.2|14392.8|14388.7|14387.3|84
1669122000000|2022-11-22 13:00:00|14390.2|14388.8|14394.7|14393.3|14400.2|14398.8|14388.2|14386.8|178
1669122300000|2022-11-22 13:05:00|14395.2|14393.8|14393.7|14392.3|14398.2|14396.8|14391.7|14390.3|172
1669122600000|2022-11-22 13:10:00|14394.2|14392.8|14395.7|14394.3|14398.7|14397.3|14392.7|14391.3|178
1669122900000|2022-11-22 13:15:00|14396.2|14394.8|14397.7|14396.3|14404.7|14403.3|14395.7|14394.3|200
1669123200000|2022-11-22 13:20:00|14398.2|14396.8|14394.2|14392.8|14401.7|14400.3|14393.2|14391.8|219
1669123500000|2022-11-22 13:25:00|14393.7|14392.3|14395.7|14394.3|14397.7|14396.3|14390.7|14389.3|103
1669123800000|2022-11-22 13:30:00|14396.2|14394.8|14394.7|14393.3|14399.7|14398.3|14390.7|14389.3|204
1669124100000|2022-11-22 13:35:00|14397.7|14396.3|14396.7|14395.3|14403.7|14402.3|14395.7|14394.3|270
1669124400000|2022-11-22 13:40:00|14396.2|14394.8|14385.2|14383.8|14399.7|14398.3|14384.7|14383.3|245
1669124700000|2022-11-22 13:45:00|14384.7|14383.3|14397.7|14396.3|14403.2|14401.8|14381.7|14380.3|444
1669125000000|2022-11-22 13:50:00|14397.2|14395.8|14400.7|14399.3|14404.2|14402.8|14396.7|14395.3|242
1669125300000|2022-11-22 13:55:00|14401.2|14399.8|14402.2|14400.8|14403.2|14401.8|14397.2|14395.8|115
1669125600000|2022-11-22 14:00:00|14403.7|14402.3|14407.7|14406.3|14411.7|14410.3|14402.2|14400.8|292
1669125900000|2022-11-22 14:05:00|14408.2|14406.8|14406.2|14404.8|14410.7|14409.3|14405.2|14403.8|185
1669126200000|2022-11-22 14:10:00|14406.7|14405.3|14412.2|14410.8|14413.7|14412.3|14405.2|14403.8|145
1669126500000|2022-11-22 14:15:00|14411.7|14410.3|14416.2|14414.8|14417.2|14415.8|14407.7|14406.3|121
1669126800000|2022-11-22 14:20:00|14416.7|14415.3|14416.7|14415.3|14418.7|14417.3|14411.7|14410.3|121
1669127100000|2022-11-22 14:25:00|14417.2|14415.8|14424.7|14423.3|14425.7|14424.3|14413.7|14412.3|223
1669127400000|2022-11-22 14:30:00|14425.7|14424.3|14424.7|14423.3|14429.7|14428.3|14415.7|14414.3|530
1669127700000|2022-11-22 14:35:00|14425.2|14423.8|14414.7|14413.3|14435.2|14433.8|14413.7|14412.3|432
1669128000000|2022-11-22 14:40:00|14415.2|14413.8|14419.7|14418.3|14421.7|14420.3|14404.7|14403.3|320
1669128300000|2022-11-22 14:45:00|14420.2|14418.8|14427.2|14425.8|14429.7|14428.3|14416.7|14415.3|350
1669128600000|2022-11-22 14:50:00|14427.7|14426.3|14421.7|14420.3|14429.7|14428.3|14417.2|14415.8|323
1669128900000|2022-11-22 14:55:00|14422.2|14420.8|14423.2|14421.8|14431.2|14429.8|14420.7|14419.3|192
1669129200000|2022-11-22 15:00:00|14422.7|14421.3|14436.7|14435.3|14445.2|14443.8|14419.7|14418.3|534
1669129500000|2022-11-22 15:05:00|14436.2|14434.8|14428.7|14427.3|14444.2|14442.8|14426.7|14425.3|414
1669129800000|2022-11-22 15:10:00|14429.1|14427.7|14444.6|14443.2|14444.6|14443.2|14426.1|14424.7|338
1669130100000|2022-11-22 15:15:00|14445.1|14443.7|14428.1|14426.7|14452.1|14450.7|14428.1|14426.7|441
1669130400000|2022-11-22 15:20:00|14428.6|14427.2|14429.6|14428.2|14436.1|14434.7|14425.6|14424.2|311
1669130700000|2022-11-22 15:25:00|14429.1|14427.7|14439.1|14437.7|14439.1|14437.7|14425.1|14423.7|369
1669131000000|2022-11-22 15:30:00|14439.6|14438.2|14436.1|14434.7|14448.1|14446.7|14430.1|14428.7|428
1669131300000|2022-11-22 15:35:00|14435.6|14434.2|14429.1|14427.7|14438.1|14436.7|14428.1|14426.7|254
1669131600000|2022-11-22 15:40:00|14429.6|14428.2|14436.1|14434.7|14439.6|14438.2|14429.1|14427.7|219
1669131900000|2022-11-22 15:45:00|14435.6|14434.2|14448.1|14446.7|14450.1|14448.7|14430.6|14429.2|648
1669132200000|2022-11-22 15:50:00|14448.6|14447.2|14446.1|14444.7|14454.1|14452.7|14443.1|14441.7|703
1669132500000|2022-11-22 15:55:00|14445.6|14444.2|14445.1|14443.7|14453.1|14451.7|14443.1|14441.7|420
1669132800000|2022-11-22 16:00:00|14446.1|14444.7|14441.1|14439.7|14446.6|14445.2|14434.1|14432.7|379
1669133100000|2022-11-22 16:05:00|14443.1|14441.7|14446.1|14444.7|14447.1|14445.7|14438.6|14437.2|254
1669133400000|2022-11-22 16:10:00|14446.6|14445.2|14440.1|14438.7|14448.1|14446.7|14438.6|14437.2|456
1669133700000|2022-11-22 16:15:00|14441.1|14439.7|14439.1|14437.7|14441.1|14439.7|14427.6|14426.2|477
1669134000000|2022-11-22 16:20:00|14438.6|14437.2|14436.1|14434.7|14443.1|14441.7|14435.1|14433.7|395
1669134300000|2022-11-22 16:25:00|14436.6|14435.2|14439.1|14437.7|14439.6|14438.2|14430.1|14428.7|668
1669134600000|2022-11-22 16:30:00|14439.8|14437|14426.8|14424|14439.8|14437|14422.8|14420|1178
1669134900000|2022-11-22 16:35:00|14427.3|14424.5|14423.3|14420.5|14431.3|14428.5|14415.8|14413|779
1669135200000|2022-11-22 16:40:00|14422.8|14420|14428.3|14425.5|14431.8|14429|14422.3|14419.5|228
1669135500000|2022-11-22 16:45:00|14428.8|14426|14431.8|14429|14432.8|14430|14426.8|14424|158
1669135800000|2022-11-22 16:50:00|14432.3|14429.5|14431.3|14428.5|14433.8|14431|14424.3|14421.5|2782
1669136100000|2022-11-22 16:55:00|14430.8|14428|14432.8|14430|14435.8|14433|14430.3|14427.5|324
1669136400000|2022-11-22 17:00:00|14433.3|14430.5|14434.8|14432|14438.8|14436|14430.8|14428|141
1669136700000|2022-11-22 17:05:00|14434.3|14431.5|14430.8|14428|14435.3|14432.5|14427.3|14424.5|95
1669137000000|2022-11-22 17:10:00|14430.3|14427.5|14428.8|14426|14433.3|14430.5|14428.3|14425.5|95
1669137300000|2022-11-22 17:15:00|14429.3|14426.5|14430.8|14428|14437.8|14435|14428.8|14426|99
1669137600000|2022-11-22 17:20:00|14430.3|14427.5|14427.3|14424.5|14430.8|14428|14422.8|14420|123
1669137900000|2022-11-22 17:25:00|14426.8|14424|14426.8|14424|14428.8|14426|14423.8|14421|54
1669138200000|2022-11-22 17:30:00|14427.3|14424.5|14431.3|14428.5|14432.3|14429.5|14425.8|14423|35
1669138500000|2022-11-22 17:35:00|14431.8|14429|14437.8|14435|14438.3|14435.5|14431.3|14428.5|45
1669138800000|2022-11-22 17:40:00|14437.3|14434.5|14440.8|14438|14440.8|14438|14432.8|14430|82
1669139100000|2022-11-22 17:45:00|14441.8|14439|14440.8|14438|14441.8|14439|14438.3|14435.5|112
1669139400000|2022-11-22 17:50:00|14440.3|14437.5|14434.8|14432|14441.8|14439|14432.8|14430|74
1669139700000|2022-11-22 17:55:00|14434.3|14431.5|14436.3|14433.5|14437.8|14435|14432.8|14430|40
1669140000000|2022-11-22 18:00:00|14436.8|14434|14437.3|14434.5|14438.8|14436|14430.8|14428|95
1669140300000|2022-11-22 18:05:00|14436.8|14434|14443.3|14440.5|14444.3|14441.5|14433.8|14431|113
1669140600000|2022-11-22 18:10:00|14442.8|14440|14447.8|14445|14450.8|14448|14441.8|14439|176
1669140900000|2022-11-22 18:15:00|14446.8|14444|14448.8|14446|14449.3|14446.5|14443.8|14441|79
1669141200000|2022-11-22 18:20:00|14447.8|14445|14451.8|14449|14451.8|14449|14445.8|14443|88
1669141500000|2022-11-22 18:25:00|14451.3|14448.5|14453.8|14451|14454.8|14452|14449.8|14447|74
1669141800000|2022-11-22 18:30:00|14454.3|14451.5|14454.8|14452|14458.8|14456|14453.3|14450.5|151
1669142100000|2022-11-22 18:35:00|14454.3|14451.5|14450.8|14448|14454.8|14452|14446.8|14444|80
1669142400000|2022-11-22 18:40:00|14451.3|14448.5|14452.8|14450|14454.8|14452|14449.8|14447|43
1669142700000|2022-11-22 18:45:00|14453.3|14450.5|14457.8|14455|14458.8|14456|14452.8|14450|64
1669143000000|2022-11-22 18:50:00|14457.3|14454.5|14459.3|14456.5|14462.3|14459.5|14456.8|14454|93
1669143300000|2022-11-22 18:55:00|14458.8|14456|14456.8|14454|14459.8|14457|14451.8|14449|68
1669143600000|2022-11-22 19:00:00|14457.3|14454.5|14461.3|14458.5|14461.8|14459|14452.8|14450|110
1669143900000|2022-11-22 19:05:00|14461.8|14459|14453.3|14450.5|14461.8|14459|14452.8|14450|25
1669144200000|2022-11-22 19:10:00|14453.8|14451|14452.3|14449.5|14455.8|14453|14449.8|14447|62
1669144500000|2022-11-22 19:15:00|14451.8|14449|14458.3|14455.5|14459.3|14456.5|14450.8|14448|44
1669144800000|2022-11-22 19:20:00|14457.8|14455|14458.8|14456|14460.8|14458|14456.8|14454|59
1669145100000|2022-11-22 19:25:00|14459.3|14456.5|14458.8|14456|14460.3|14457.5|14457.3|14454.5|31
1669145400000|2022-11-22 19:30:00|14457.8|14455|14451.8|14449|14457.8|14455|14449.8|14447|86
1669145700000|2022-11-22 19:35:00|14452.3|14449.5|14458.8|14456|14460.3|14457.5|14451.3|14448.5|119
1669146000000|2022-11-22 19:40:00|14459.3|14456.5|14453.3|14450.5|14459.8|14457|14452.8|14450|55
1669146300000|2022-11-22 19:45:00|14452.8|14450|14460.8|14458|14460.8|14458|14452.8|14450|36
1669146600000|2022-11-22 19:50:00|14460.3|14457.5|14463.3|14460.5|14465.8|14463|14459.3|14456.5|62
1669146900000|2022-11-22 19:55:00|14463.8|14461|14464.3|14461.5|14466.8|14464|14461.8|14459|59
1669147200000|2022-11-22 20:00:00|14463.8|14461|14472.8|14470|14476.3|14473.5|14462.8|14460|133
1669147500000|2022-11-22 20:05:00|14472.3|14469.5|14471.8|14469|14473.8|14471|14469.8|14467|88
1669147800000|2022-11-22 20:10:00|14472.3|14469.5|14473.8|14471|14474.8|14472|14469.8|14467|54
1669148100000|2022-11-22 20:15:00|14474.3|14471.5|14469.8|14467|14475.8|14473|14467.3|14464.5|134
1669148400000|2022-11-22 20:20:00|14470.3|14467.5|14471.8|14469|14472.8|14470|14468.3|14465.5|60
1669148700000|2022-11-22 20:25:00|14472.3|14469.5|14471.8|14469|14473.3|14470.5|14468.8|14466|43
1669149000000|2022-11-22 20:30:00|14472.3|14469.5|14477.3|14474.5|14478.8|14476|14469.8|14467|107
1669149300000|2022-11-22 20:35:00|14477.8|14475|14473.8|14471|14477.8|14475|14472.8|14470|78
1669149600000|2022-11-22 20:40:00|14473.3|14470.5|14471.8|14469|14474.8|14472|14468.8|14466|67
1669149900000|2022-11-22 20:45:00|14470.8|14468|14472.8|14470|14474.8|14472|14470.3|14467.5|85
1669150200000|2022-11-22 20:50:00|14472.3|14469.5|14476.8|14474|14479.3|14476.5|14467.8|14465|265
1669150500000|2022-11-22 20:55:00|14476.3|14473.5|14483.3|14480.5|14484.8|14482|14473.3|14470.5|336
1669150800000|2022-11-22 21:00:00|14486.7|14479.7|14482.8|14475.8|14488.2|14481.2|14479|14472|3
1669151100000|2022-11-22 21:05:00|14482.4|14475.4|14481.1|14474.1|14482.8|14475.8|14479.6|14472.6|0
1669151400000|2022-11-22 21:10:00|14480.7|14473.7|14482.4|14475.4|14484|14477|14478.7|14471.7|0
1669151700000|2022-11-22 21:15:00|14481.6|14474.6|14482.5|14475.5|14484.8|14477.8|14481|14474|0
1669152000000|2022-11-22 21:20:00|14481.7|14474.7|14480.9|14473.9|14483.3|14476.3|14480.9|14473.9|0
1669152300000|2022-11-22 21:25:00|14480.1|14473.1|14482.5|14475.5|14482.6|14475.6|14479.2|14472.2|0
1669152600000|2022-11-22 21:30:00|14482.3|14475.3|14481.2|14474.2|14482.3|14475.3|14480.4|14473.4|0
1669152900000|2022-11-22 21:35:00|14481.9|14474.9|14480.2|14473.2|14481.9|14474.9|14480.2|14473.2|0
1669153200000|2022-11-22 21:40:00|14479.5|14472.5|14479.4|14472.4|14479.5|14472.5|14479.3|14472.3|0
1669153500000|2022-11-22 21:45:00|14478.6|14471.6|14482.6|14475.6|14483.3|14476.3|14477.1|14470.1|0
1669153800000|2022-11-22 21:50:00|14483.3|14476.3|14481.8|14474.8|14484.1|14477.1|14481|14474|0
1669154100000|2022-11-22 21:55:00|14482.1|14475.1|14484.9|14477.9|14485|14478|14481.8|14474.8|0
1669154400000|2022-11-22 22:00:00|14485.5|14478.5|14485.2|14478.2|14486.1|14479.1|14484.4|14477.4|0
1669154700000|2022-11-22 22:05:00|14484.5|14477.5|14484.7|14477.7|14485.3|14478.3|14484.1|14477.1|0
1669155000000|2022-11-22 22:10:00|14484.5|14477.5|14485|14478|14485|14478|14484.5|14477.5|0
1669155300000|2022-11-22 22:15:00|14485.1|14478.1|14486.1|14479.1|14486.8|14479.8|14484.9|14477.9|0
1669155600000|2022-11-22 22:20:00|14485.9|14478.9|14485.8|14478.8|14486.1|14479.1|14485.7|14478.7|0
1669155900000|2022-11-22 22:25:00|14486|14479|14485.7|14478.7|14486|14479|14485.7|14478.7|0
1669156200000|2022-11-22 22:30:00|14486|14479|14485.8|14478.8|14486.3|14479.3|14485.8|14478.8|0
1669156500000|2022-11-22 22:35:00|14485.9|14478.9|14487.3|14480.3|14487.9|14480.9|14485.9|14478.9|0
1669156800000|2022-11-22 22:40:00|14487.9|14480.9|14488.3|14481.3|14488.3|14481.3|14487.3|14480.3|0
1669157100000|2022-11-22 22:45:00|14488.2|14481.2|14488.1|14481.1|14488.3|14481.3|14488.1|14481.1|0
1669157400000|2022-11-22 22:50:00|14488|14481|14488.3|14481.3|14488.8|14481.8|14488|14481|0
1669157700000|2022-11-22 22:55:00|14488.2|14481.2|14488.1|14481.1|14488.4|14481.4|14487.7|14480.7|0
1669158000000|2022-11-22 23:00:00|14487.4|14480.4|14483.8|14476.8|14493.1|14486.1|14482.7|14475.7|0
1669158300000|2022-11-22 23:05:00|14483.7|14476.7|14482|14475|14484.1|14477.1|14480.7|14473.7|0
1669158600000|2022-11-22 23:10:00|14482.8|14475.8|14485.1|14478.1|14486.3|14479.3|14482.8|14475.8|0
1669158900000|2022-11-22 23:15:00|14485.9|14478.9|14486.5|14479.5|14488.8|14481.8|14483.4|14476.4|0
1669159200000|2022-11-22 23:20:00|14486.6|14479.6|14488.2|14481.2|14489.7|14482.7|14486.6|14479.6|0
1669159500000|2022-11-22 23:25:00|14487.4|14480.4|14485.9|14478.9|14488.9|14481.9|14485.1|14478.1|0
1669159800000|2022-11-22 23:30:00|14486.3|14479.3|14483.5|14476.5|14488.2|14481.2|14483.5|14476.5|0
1669160100000|2022-11-22 23:35:00|14484.2|14477.2|14483.4|14476.4|14485|14478|14483.4|14476.4|0
1669160400000|2022-11-22 23:40:00|14483.8|14476.8|14482.6|14475.6|14485|14478|14481.1|14474.1|0
1669160700000|2022-11-22 23:45:00|14483.4|14476.4|14483.4|14476.4|14483.4|14476.4|14480.3|14473.3|0
1669161000000|2022-11-22 23:50:00|14483|14476|14482.7|14475.7|14483.5|14476.5|14480.8|14473.8|0
1669161300000|2022-11-22 23:55:00|14482.3|14475.3|14487.4|14480.4|14488.1|14481.1|14481|14474|0
1669161600000|2022-11-23 00:00:00|14489|14482|14495.7|14488.7|14495.7|14488.7|14488.2|14481.2|0
1669161900000|2022-11-23 00:05:00|14496.1|14489.1|14490.8|14483.8|14496.5|14489.5|14490|14483|0
1669162200000|2022-11-23 00:10:00|14491.2|14484.2|14492.3|14485.3|14493.1|14486.1|14489.2|14482.2|0
1669162500000|2022-11-23 00:15:00|14492.7|14485.7|14482.4|14477.4|14494.6|14489.4|14480.4|14475.4|40
1669162800000|2022-11-23 00:20:00|14482.9|14477.9|14483.9|14478.9|14485.4|14480.4|14482.9|14477.9|1
1669163100000|2022-11-23 00:25:00|14485.4|14480.4|14480.4|14475.4|14485.4|14480.4|14479.4|14474.4|2
1669163400000|2022-11-23 00:30:00|14480.9|14475.9|14480.4|14475.4|14481.4|14476.4|14478.9|14473.9|0
1669163700000|2022-11-23 00:35:00|14480.9|14475.9|14478.4|14473.4|14481.4|14476.4|14478.4|14473.4|8
1669164000000|2022-11-23 00:40:00|14477.9|14472.9|14476.4|14471.4|14477.9|14472.9|14475.9|14470.9|8
1669164300000|2022-11-23 00:45:00|14476.9|14471.9|14476.9|14471.9|14477.4|14472.4|14475.4|14470.4|2
1669164600000|2022-11-23 00:50:00|14477.4|14472.4|14477.9|14472.9|14480.4|14475.4|14476.9|14471.9|30
1669164900000|2022-11-23 00:55:00|14477.4|14472.4|14476.4|14471.4|14477.4|14472.4|14474.9|14469.9|6
1669165200000|2022-11-23 01:00:00|14476.9|14471.9|14476.9|14471.9|14476.9|14471.9|14475.4|14470.4|6
1669165500000|2022-11-23 01:05:00|14476.4|14471.4|14475.4|14470.4|14481.4|14476.4|14474.9|14469.9|13
1669165800000|2022-11-23 01:10:00|14475.9|14470.9|14475.9|14470.9|14476.9|14471.9|14473.9|14468.9|6
1669166100000|2022-11-23 01:15:00|14475.4|14470.4|14475.4|14470.4|14476.4|14471.4|14472.4|14467.4|38
1669166400000|2022-11-23 01:20:00|14474.9|14469.9|14472.4|14467.4|14474.9|14469.9|14469.4|14464.4|19
1669166700000|2022-11-23 01:25:00|14471.9|14466.9|14473.4|14468.4|14477.4|14472.4|14471.4|14466.4|5
1669167000000|2022-11-23 01:30:00|14472.9|14467.9|14475.9|14470.9|14476.9|14471.9|14467.9|14462.9|45
1669167300000|2022-11-23 01:35:00|14475.4|14470.4|14475.9|14470.9|14477.4|14472.4|14473.4|14468.4|10
1669167600000|2022-11-23 01:40:00|14475.4|14470.4|14474.4|14469.4|14480.9|14475.9|14474.4|14469.4|17
1669167900000|2022-11-23 01:45:00|14473.9|14468.9|14471.4|14466.4|14477.4|14472.4|14469.4|14464.4|16
1669168200000|2022-11-23 01:50:00|14471.9|14466.9|14479.4|14474.4|14481.4|14476.4|14469.9|14464.9|6
1669168500000|2022-11-23 01:55:00|14478.9|14473.9|14481.4|14476.4|14488.4|14483.4|14478.9|14473.9|27
1669168800000|2022-11-23 02:00:00|14480.9|14475.9|14484.4|14479.4|14487.4|14482.4|14480.9|14475.9|35
1669169100000|2022-11-23 02:05:00|14483.9|14478.9|14486.4|14481.4|14486.4|14481.4|14482.4|14477.4|25
1669169400000|2022-11-23 02:10:00|14485.9|14480.9|14483.4|14478.4|14486.4|14481.4|14481.9|14476.9|16
1669169700000|2022-11-23 02:15:00|14483.9|14478.9|14481.4|14476.4|14485.9|14480.9|14480.4|14475.4|2
1669170000000|2022-11-23 02:20:00|14480.9|14475.9|14478.4|14473.4|14483.9|14478.9|14476.4|14471.4|11
1669170300000|2022-11-23 02:25:00|14477.9|14472.9|14480.4|14475.4|14482.4|14477.4|14476.9|14471.9|7
1669170600000|2022-11-23 02:30:00|14480.9|14475.9|14477.9|14472.9|14481.4|14476.4|14477.9|14472.9|0
1669170900000|2022-11-23 02:35:00|14477.4|14472.4|14477.4|14472.4|14480.4|14475.4|14475.9|14470.9|12
1669171200000|2022-11-23 02:40:00|14476.9|14471.9|14472.4|14467.4|14476.9|14471.9|14470.4|14465.4|10
1669171500000|2022-11-23 02:45:00|14472.9|14467.9|14476.9|14471.9|14476.9|14471.9|14471.4|14466.4|4
1669171800000|2022-11-23 02:50:00|14477.4|14472.4|14477.4|14472.4|14477.9|14472.9|14476.9|14471.9|3
1669172100000|2022-11-23 02:55:00|14477.9|14472.9|14483.9|14478.9|14483.9|14478.9|14477.9|14472.9|7
1669172400000|2022-11-23 03:00:00|14484.4|14479.4|14477.4|14472.4|14484.4|14479.4|14477.4|14472.4|9
1669172700000|2022-11-23 03:05:00|14477.9|14472.9|14476.9|14471.9|14479.4|14474.4|14476.9|14471.9|4
1669173000000|2022-11-23 03:10:00|14477.4|14472.4|14476.9|14471.9|14477.9|14472.9|14476.9|14471.9|0
1669173300000|2022-11-23 03:15:00|14475.9|14470.9|14476.4|14471.4|14477.4|14472.4|14475.4|14470.4|1
1669173600000|2022-11-23 03:20:00|14476.9|14471.9|14476.9|14471.9|14477.4|14472.4|14474.9|14469.9|1
1669173900000|2022-11-23 03:25:00|14476.4|14471.4|14476.9|14471.9|14476.9|14471.9|14476.4|14471.4|0
1669174200000|2022-11-23 03:30:00|14477.4|14472.4|14480.9|14475.9|14480.9|14475.9|14477.4|14472.4|5
1669174500000|2022-11-23 03:35:00|14481.4|14476.4|14480.4|14475.4|14481.9|14476.9|14479.4|14474.4|8
1669174800000|2022-11-23 03:40:00|14480.9|14475.9|14481.4|14476.4|14482.4|14477.4|14479.9|14474.9|1
1669175100000|2022-11-23 03:45:00|14481.9|14476.9|14484.9|14479.9|14485.9|14480.9|14481.9|14476.9|15
1669175400000|2022-11-23 03:50:00|14485.4|14480.4|14483.4|14478.4|14485.9|14480.9|14482.9|14477.9|7
1669175700000|2022-11-23 03:55:00|14482.9|14477.9|14480.9|14475.9|14483.4|14478.4|14478.4|14473.4|11
1669176000000|2022-11-23 04:00:00|14480.4|14475.4|14478.4|14473.4|14480.4|14475.4|14476.9|14471.9|3
1669176300000|2022-11-23 04:05:00|14477.9|14472.9|14477.9|14472.9|14477.9|14472.9|14475.9|14470.9|3
1669176600000|2022-11-23 04:10:00|14477.4|14472.4|14479.4|14474.4|14480.9|14475.9|14476.9|14471.9|5
1669176900000|2022-11-23 04:15:00|14478.9|14473.9|14479.9|14474.9|14480.4|14475.4|14478.4|14473.4|1
1669177200000|2022-11-23 04:20:00|14479.4|14474.4|14479.9|14474.9|14479.9|14474.9|14478.9|14473.9|0
1669177500000|2022-11-23 04:25:00|14479.4|14474.4|14478.4|14473.4|14479.9|14474.9|14477.9|14472.9|4
1669177800000|2022-11-23 04:30:00|14477.9|14472.9|14480.9|14475.9|14480.9|14475.9|14477.9|14472.9|6
1669178100000|2022-11-23 04:35:00|14480.4|14475.4|14478.9|14473.9|14480.4|14475.4|14476.9|14471.9|16
1669178400000|2022-11-23 04:40:00|14479.4|14474.4|14479.4|14474.4|14480.9|14475.9|14478.4|14473.4|3
1669178700000|2022-11-23 04:45:00|14478.9|14473.9|14477.9|14472.9|14479.4|14474.4|14477.9|14472.9|1
1669179000000|2022-11-23 04:50:00|14478.4|14473.4|14477.4|14472.4|14480.4|14475.4|14477.4|14472.4|8
1669179300000|2022-11-23 04:55:00|14477.9|14472.9|14478.4|14473.4|14478.4|14473.4|14477.4|14472.4|6
1669179600000|2022-11-23 05:00:00|14477.9|14472.9|14479.4|14474.4|14481.9|14476.9|14476.9|14471.9|8
1669179900000|2022-11-23 05:05:00|14478.9|14473.9|14481.4|14476.4|14482.4|14477.4|14478.4|14473.4|11
1669180200000|2022-11-23 05:10:00|14480.9|14475.9|14480.4|14475.4|14481.4|14476.4|14479.4|14474.4|5
1669180500000|2022-11-23 05:15:00|14480.9|14475.9|14478.9|14473.9|14482.4|14477.4|14478.9|14473.9|9
1669180800000|2022-11-23 05:20:00|14479.4|14474.4|14484.4|14479.4|14484.9|14479.9|14478.9|14473.9|11
1669181100000|2022-11-23 05:25:00|14483.9|14478.9|14483.9|14478.9|14484.4|14479.4|14481.9|14476.9|5
1669181400000|2022-11-23 05:30:00|14484.9|14479.9|14480.4|14475.4|14485.4|14480.4|14479.9|14474.9|13
1669181700000|2022-11-23 05:35:00|14480.9|14475.9|14479.4|14474.4|14483.4|14478.4|14479.4|14474.4|11
1669182000000|2022-11-23 05:40:00|14479.9|14474.9|14487.4|14482.4|14487.4|14482.4|14479.4|14474.4|14
1669182300000|2022-11-23 05:45:00|14486.9|14481.9|14484.4|14479.4|14487.4|14482.4|14483.4|14478.4|5
1669182600000|2022-11-23 05:50:00|14484.9|14479.9|14486.4|14481.4|14488.9|14483.9|14484.4|14479.4|11
1669182900000|2022-11-23 05:55:00|14486.9|14481.9|14482.9|14477.9|14487.4|14482.4|14480.9|14475.9|22
1669183200000|2022-11-23 06:00:00|14483.4|14478.4|14485.4|14480.4|14486.9|14481.9|14482.4|14477.4|11
1669183500000|2022-11-23 06:05:00|14485.9|14480.9|14482.9|14477.9|14486.4|14481.4|14481.4|14476.4|43
1669183800000|2022-11-23 06:10:00|14482.4|14477.4|14484.4|14479.4|14484.9|14479.9|14480.9|14475.9|10
1669184100000|2022-11-23 06:15:00|14484.9|14479.9|14480.9|14475.9|14485.9|14480.9|14480.4|14475.4|15
1669184400000|2022-11-23 06:20:00|14482.4|14477.4|14479.9|14474.9|14483.4|14478.4|14479.9|14474.9|29
1669184700000|2022-11-23 06:25:00|14480.4|14475.4|14476.9|14471.9|14480.4|14475.4|14473.9|14468.9|13
1669185000000|2022-11-23 06:30:00|14477.4|14472.4|14475.9|14470.9|14477.4|14472.4|14472.9|14467.9|18
1669185300000|2022-11-23 06:35:00|14475.4|14470.4|14473.4|14468.4|14475.4|14470.4|14472.9|14467.9|15
1669185600000|2022-11-23 06:40:00|14473.9|14468.9|14475.4|14470.4|14475.9|14470.9|14472.9|14467.9|12
1669185900000|2022-11-23 06:45:00|14475.9|14470.9|14475.9|14470.9|14476.4|14471.4|14473.9|14468.9|19
1669186200000|2022-11-23 06:50:00|14476.4|14471.4|14476.4|14471.4|14476.9|14471.9|14475.9|14470.9|10
1669186500000|2022-11-23 06:55:00|14476.9|14471.9|14476.4|14471.4|14476.9|14471.9|14474.9|14469.9|10
1669186800000|2022-11-23 07:00:00|14475.3|14472.5|14456.8|14454|14475.8|14473|14456.3|14453.5|226
1669187100000|2022-11-23 07:05:00|14455.3|14452.5|14454.8|14452|14457.8|14455|14448.8|14446|202
1669187400000|2022-11-23 07:10:00|14452.8|14450|14450.3|14447.5|14453.8|14451|14448.8|14446|102
1669187700000|2022-11-23 07:15:00|14449.8|14447|14447.8|14445|14450.8|14448|14442.8|14440|137
1669188000000|2022-11-23 07:20:00|14448.3|14445.5|14447.8|14445|14449.3|14446.5|14443.8|14441|159
1669188300000|2022-11-23 07:25:00|14447.3|14444.5|14453.3|14450.5|14453.8|14451|14445.3|14442.5|140
1669188600000|2022-11-23 07:30:00|14453.8|14451|14447.8|14445|14453.8|14451|14445.8|14443|179
1669188900000|2022-11-23 07:35:00|14448.3|14445.5|14446.3|14443.5|14451.3|14448.5|14445.8|14443|100
1669189200000|2022-11-23 07:40:00|14446.8|14444|14452.3|14449.5|14453.3|14450.5|14444.8|14442|88
1669189500000|2022-11-23 07:45:00|14451.8|14449|14458.8|14456|14461.8|14459|14451.3|14448.5|190
1669189800000|2022-11-23 07:50:00|14458.3|14455.5|14460.8|14458|14463.8|14461|14457.8|14455|115
1669190100000|2022-11-23 07:55:00|14461.3|14458.5|14456.3|14453.5|14463.8|14461|14455.8|14453|178
1669190400000|2022-11-23 08:00:00|14455.6|14454.2|14433.6|14432.2|14468.6|14467.2|14429.1|14427.7|1106
1669190700000|2022-11-23 08:05:00|14433.1|14431.7|14431.1|14429.7|14440.1|14438.7|14420.6|14419.2|834
1669191000000|2022-11-23 08:10:00|14430.1|14428.7|14441.1|14439.7|14445.1|14443.7|14424.6|14423.2|567
1669191300000|2022-11-23 08:15:00|14440.6|14439.2|14413.1|14411.7|14440.6|14439.2|14413.1|14411.7|547
1669191600000|2022-11-23 08:20:00|14412.6|14411.2|14418.1|14416.7|14427.1|14425.7|14408.6|14407.2|573
1669191900000|2022-11-23 08:25:00|14417.6|14416.2|14404.6|14403.2|14424.1|14422.7|14402.6|14401.2|361
1669192200000|2022-11-23 08:30:00|14404.1|14402.7|14388.1|14386.7|14404.1|14402.7|14376.1|14374.7|1390
1669192500000|2022-11-23 08:35:00|14387.6|14386.2|14382.6|14381.2|14393.1|14391.7|14378.1|14376.7|608
1669192800000|2022-11-23 08:40:00|14382.9|14381.5|14391.4|14390|14393.4|14392|14374.4|14373|510
1669193100000|2022-11-23 08:45:00|14391.9|14390.5|14387.4|14386|14400.4|14399|14382.9|14381.5|469
1669193400000|2022-11-23 08:50:00|14387.9|14386.5|14406.9|14405.5|14407.4|14406|14387.4|14386|368
1669193700000|2022-11-23 08:55:00|14406.4|14405|14405.4|14404|14414.9|14413.5|14404.4|14403|434
1669194000000|2022-11-23 09:00:00|14403.4|14402|14396.9|14395.5|14408.9|14407.5|14391.4|14390|429
1669194300000|2022-11-23 09:05:00|14396.4|14395|14404.4|14403|14409.4|14408|14389.4|14388|308
1669194600000|2022-11-23 09:10:00|14404.9|14403.5|14419.9|14418.5|14423.9|14422.5|14404.9|14403.5|332
1669194900000|2022-11-23 09:15:00|14419.4|14418|14416.9|14415.5|14422.9|14421.5|14415.9|14414.5|242
1669195200000|2022-11-23 09:20:00|14417.4|14416|14411.4|14410|14419.4|14418|14411.4|14410|160
1669195500000|2022-11-23 09:25:00|14411.9|14410.5|14408.4|14407|14415.4|14414|14403.4|14402|169
1669195800000|2022-11-23 09:30:00|14407.9|14406.5|14407.4|14406|14408.4|14407|14400.4|14399|194
1669196100000|2022-11-23 09:35:00|14406.9|14405.5|14409.9|14408.5|14411.9|14410.5|14405.4|14404|206
1669196400000|2022-11-23 09:40:00|14410.4|14409|14432.9|14431.5|14434.4|14433|14410.4|14409|325
1669196700000|2022-11-23 09:45:00|14432.4|14431|14437.4|14436|14438.4|14437|14425.9|14424.5|260
1669197000000|2022-11-23 09:50:00|14437.9|14436.5|14436.4|14435|14438.4|14437|14428.4|14427|240
1669197300000|2022-11-23 09:55:00|14435.9|14434.5|14433.4|14432|14442.9|14441.5|14429.9|14428.5|319
1669197600000|2022-11-23 10:00:00|14433.9|14432.5|14430.9|14429.5|14436.4|14435|14428.9|14427.5|197
1669197900000|2022-11-23 10:05:00|14430.4|14429|14436.4|14435|14437.4|14436|14430.4|14429|156
1669198200000|2022-11-23 10:10:00|14435.9|14434.5|14427.4|14426|14436.4|14435|14425.4|14424|151
1669198500000|2022-11-23 10:15:00|14426.9|14425.5|14423.4|14422|14430.4|14429|14423.4|14422|129
1669198800000|2022-11-23 10:20:00|14423.9|14422.5|14425.4|14424|14426.9|14425.5|14419.4|14418|183
1669199100000|2022-11-23 10:25:00|14424.9|14423.5|14422.4|14421|14426.4|14425|14420.9|14419.5|114
1669199400000|2022-11-23 10:30:00|14421.9|14420.5|14427.4|14426|14429.4|14428|14420.9|14419.5|207
1669199700000|2022-11-23 10:35:00|14427.9|14426.5|14411.4|14410|14429.4|14428|14411.4|14410|172
1669200000000|2022-11-23 10:40:00|14411.9|14410.5|14414.9|14413.5|14420.9|14419.5|14411.4|14410|189
1669200300000|2022-11-23 10:45:00|14415.4|14414|14404.4|14403|14417.4|14416|14403.9|14402.5|92
1669200600000|2022-11-23 10:50:00|14404.9|14403.5|14397.9|14396.5|14405.4|14404|14388.9|14387.5|293
1669200900000|2022-11-23 10:55:00|14398.4|14397|14399.4|14398|14400.4|14399|14395.4|14394|171
1669201200000|2022-11-23 11:00:00|14399.9|14398.5|14400.4|14399|14403.9|14402.5|14391.4|14390|208
1669201500000|2022-11-23 11:05:00|14399.9|14398.5|14404.9|14403.5|14405.4|14404|14396.9|14395.5|182
1669201800000|2022-11-23 11:10:00|14404.4|14403|14400.4|14399|14404.4|14403|14390.4|14389|121
1669202100000|2022-11-23 11:15:00|14399.9|14398.5|14390.4|14389|14400.4|14399|14388.9|14387.5|139
1669202400000|2022-11-23 11:20:00|14389.9|14388.5|14387.4|14386|14392.4|14391|14386.9|14385.5|128
1669202700000|2022-11-23 11:25:00|14386.9|14385.5|14395.4|14394|14398.4|14397|14384.4|14383|156
1669203000000|2022-11-23 11:30:00|14394.9|14393.5|14397.4|14396|14398.4|14397|14390.9|14389.5|174
1669203300000|2022-11-23 11:35:00|14396.9|14395.5|14399.9|14398.5|14400.4|14399|14391.4|14390|114
1669203600000|2022-11-23 11:40:00|14399.4|14398|14403.4|14402|14404.9|14403.5|14396.4|14395|167
1669203900000|2022-11-23 11:45:00|14402.9|14401.5|14401.9|14400.5|14403.9|14402.5|14399.9|14398.5|71
1669204200000|2022-11-23 11:50:00|14401.4|14400|14403.9|14402.5|14405.4|14404|14398.4|14397|176
1669204500000|2022-11-23 11:55:00|14404.4|14403|14399.9|14398.5|14405.9|14404.5|14397.9|14396.5|83
1669204800000|2022-11-23 12:00:00|14400.4|14399|14395.9|14394.5|14400.4|14399|14391.4|14390|150
1669205100000|2022-11-23 12:05:00|14395.4|14394|14391.4|14390|14395.9|14394.5|14388.9|14387.5|86
1669205400000|2022-11-23 12:10:00|14390.9|14389.5|14400.4|14399|14400.9|14399.5|14390.9|14389.5|129
1669205700000|2022-11-23 12:15:00|14399.9|14398.5|14402.4|14401|14408.4|14407|14397.9|14396.5|337
1669206000000|2022-11-23 12:20:00|14401.9|14400.5|14402.9|14401.5|14406.9|14405.5|14400.4|14399|99
1669206300000|2022-11-23 12:25:00|14402.4|14401|14402.9|14401.5|14406.9|14405.5|14398.9|14397.5|82
1669206600000|2022-11-23 12:30:00|14402.4|14401|14410.4|14409|14410.9|14409.5|14398.9|14397.5|185
1669206900000|2022-11-23 12:35:00|14410.9|14409.5|14416.4|14415|14418.4|14417|14410.4|14409|170
1669207200000|2022-11-23 12:40:00|14416.9|14415.5|14415.4|14414|14422.4|14421|14413.4|14412|133
1669207500000|2022-11-23 12:45:00|14415.9|14414.5|14424.9|14423.5|14427.4|14426|14415.9|14414.5|136
1669207800000|2022-11-23 12:50:00|14424.4|14423|14415.9|14414.5|14425.4|14424|14413.4|14412|144
1669208100000|2022-11-23 12:55:00|14416.4|14415|14417.4|14416|14424.4|14423|14411.9|14410.5|119
1669208400000|2022-11-23 13:00:00|14417.9|14416.5|14417.9|14416.5|14421.4|14420|14415.4|14414|100
1669208700000|2022-11-23 13:05:00|14418.4|14417|14408.9|14407.5|14418.4|14417|14407.4|14406|200
1669209000000|2022-11-23 13:10:00|14408.4|14407|14409.4|14408|14412.4|14411|14406.9|14405.5|166
1669209300000|2022-11-23 13:15:00|14408.9|14407.5|14398.9|14397.5|14409.9|14408.5|14397.4|14396|256
1669209600000|2022-11-23 13:20:00|14399.4|14398|14394.4|14393|14401.4|14400|14390.9|14389.5|295
1669209900000|2022-11-23 13:25:00|14394.9|14393.5|14399.9|14398.5|14403.4|14402|14393.4|14392|346
1669210200000|2022-11-23 13:30:00|14395.4|14394|14399.4|14398|14404.4|14403|14382.4|14381|479
1669210500000|2022-11-23 13:35:00|14398.9|14397.5|14394.4|14393|14402.4|14401|14391.9|14390.5|243
1669210800000|2022-11-23 13:40:00|14393.9|14392.5|14379.4|14378|14399.4|14398|14374.4|14373|387
1669211100000|2022-11-23 13:45:00|14378.4|14377|14371.4|14370|14380.4|14379|14359.4|14358|662
1669211400000|2022-11-23 13:50:00|14371.9|14370.5|14384.4|14383|14385.9|14384.5|14370.4|14369|271
1669211700000|2022-11-23 13:55:00|14383.9|14382.5|14396.4|14395|14399.9|14398.5|14381.4|14380|320
1669212000000|2022-11-23 14:00:00|14396.9|14395.5|14397.4|14396|14405.9|14404.5|14392.4|14391|763
1669212300000|2022-11-23 14:05:00|14397.9|14396.5|14394.4|14393|14403.4|14402|14389.4|14388|342
1669212600000|2022-11-23 14:10:00|14394.9|14393.5|14400.9|14399.5|14402.4|14401|14391.9|14390.5|170
1669212900000|2022-11-23 14:15:00|14400.4|14399|14408.4|14407|14410.4|14409|14399.9|14398.5|168
1669213200000|2022-11-23 14:20:00|14408.9|14407.5|14398.4|14397|14409.4|14408|14394.9|14393.5|134
1669213500000|2022-11-23 14:25:00|14397.9|14396.5|14398.9|14397.5|14399.4|14398|14391.9|14390.5|635
1669213800000|2022-11-23 14:30:00|14401.4|14400|14415.9|14414.5|14416.9|14415.5|14400.9|14399.5|522
1669214100000|2022-11-23 14:35:00|14416.4|14415|14418.9|14417.5|14422.4|14421|14411.4|14410|555
1669214400000|2022-11-23 14:40:00|14418.4|14417|14409.9|14408.5|14418.9|14417.5|14406.4|14405|224
1669214700000|2022-11-23 14:45:00|14421.4|14420|14430.9|14429.5|14441.9|14440.5|14412.9|14411.5|1011
1669215000000|2022-11-23 14:50:00|14430.4|14429|14435.4|14434|14441.4|14440|14430.4|14429|459
1669215300000|2022-11-23 14:55:00|14435.9|14434.5|14430.9|14429.5|14437.9|14436.5|14421.4|14420|504
1669215600000|2022-11-23 15:00:00|14431.4|14430|14425.4|14424|14440.9|14439.5|14414.9|14413.5|498
1669215900000|2022-11-23 15:05:00|14425.9|14424.5|14422.4|14421|14442.9|14441.5|14415.4|14414|569
1669216200000|2022-11-23 15:10:00|14423.2|14421.8|14430.7|14429.3|14437.7|14436.3|14419.7|14418.3|477
1669216500000|2022-11-23 15:15:00|14431.2|14429.8|14425.7|14424.3|14431.2|14429.8|14416.2|14414.8|222
1669216800000|2022-11-23 15:20:00|14426.2|14424.8|14428.7|14427.3|14429.2|14427.8|14419.2|14417.8|247
1669217100000|2022-11-23 15:25:00|14428.2|14426.8|14426.7|14425.3|14435.2|14433.8|14425.2|14423.8|294
1669217400000|2022-11-23 15:30:00|14427.7|14426.3|14428.2|14426.8|14434.7|14433.3|14423.7|14422.3|240
1669217700000|2022-11-23 15:35:00|14428.7|14427.3|14428.2|14426.8|14433.7|14432.3|14426.2|14424.8|211
1669218000000|2022-11-23 15:40:00|14428.7|14427.3|14425.2|14423.8|14431.2|14429.8|14423.2|14421.8|387
1669218300000|2022-11-23 15:45:00|14425.7|14424.3|14428.7|14427.3|14428.7|14427.3|14420.2|14418.8|495
1669218600000|2022-11-23 15:50:00|14428.2|14426.8|14424.2|14422.8|14434.7|14433.3|14419.2|14417.8|322
1669218900000|2022-11-23 15:55:00|14423.7|14422.3|14425.7|14424.3|14430.2|14428.8|14421.2|14419.8|217
1669219200000|2022-11-23 16:00:00|14426.2|14424.8|14423.7|14422.3|14431.2|14429.8|14417.2|14415.8|332
1669219500000|2022-11-23 16:05:00|14423.2|14421.8|14433.2|14431.8|14435.7|14434.3|14423.2|14421.8|234
1669219800000|2022-11-23 16:10:00|14432.7|14431.3|14437.7|14436.3|14438.2|14436.8|14431.7|14430.3|309
1669220100000|2022-11-23 16:15:00|14438.2|14436.8|14439.2|14437.8|14441.2|14439.8|14435.2|14433.8|308
1669220400000|2022-11-23 16:20:00|14439.7|14438.3|14441.2|14439.8|14449.2|14447.8|14438.7|14437.3|591
1669220700000|2022-11-23 16:25:00|14440.7|14439.3|14443.7|14442.3|14444.2|14442.8|14433.2|14431.8|997
1669221000000|2022-11-23 16:30:00|14444.4|14441.6|14431.9|14429.1|14444.9|14442.1|14426.9|14424.1|879
1669221300000|2022-11-23 16:35:00|14430.9|14428.1|14424.9|14422.1|14431.4|14428.6|14419.9|14417.1|337
1669221600000|2022-11-23 16:40:00|14425.4|14422.6|14425.9|14423.1|14429.9|14427.1|14424.9|14422.1|795
1669221900000|2022-11-23 16:45:00|14426.4|14423.6|14408.9|14406.1|14426.4|14423.6|14407.9|14405.1|592
1669222200000|2022-11-23 16:50:00|14408.4|14405.6|14400.4|14397.6|14415.9|14413.1|14400.4|14397.6|373
1669222500000|2022-11-23 16:55:00|14399.9|14397.1|14401.9|14399.1|14403.9|14401.1|14389.9|14387.1|240
1669222800000|2022-11-23 17:00:00|14401.4|14398.6|14405.4|14402.6|14405.9|14403.1|14399.9|14397.1|156
1669223100000|2022-11-23 17:05:00|14405.9|14403.1|14413.9|14411.1|14414.9|14412.1|14405.4|14402.6|162
1669223400000|2022-11-23 17:10:00|14414.4|14411.6|14410.9|14408.1|14417.9|14415.1|14410.9|14408.1|84
1669223700000|2022-11-23 17:15:00|14411.4|14408.6|14412.4|14409.6|14415.4|14412.6|14409.4|14406.6|64
1669224000000|2022-11-23 17:20:00|14411.9|14409.1|14412.9|14410.1|14418.4|14415.6|14410.9|14408.1|61
1669224300000|2022-11-23 17:25:00|14412.4|14409.6|14410.9|14408.1|14417.4|14414.6|14409.4|14406.6|24
1669224600000|2022-11-23 17:30:00|14410.4|14407.6|14410.9|14408.1|14413.9|14411.1|14407.4|14404.6|63
1669224900000|2022-11-23 17:35:00|14411.4|14408.6|14412.9|14410.1|14413.9|14411.1|14404.9|14402.1|95
1669225200000|2022-11-23 17:40:00|14412.4|14409.6|14404.4|14401.6|14414.4|14411.6|14402.9|14400.1|73
1669225500000|2022-11-23 17:45:00|14404.9|14402.1|14408.9|14406.1|14409.9|14407.1|14402.9|14400.1|40
1669225800000|2022-11-23 17:50:00|14408.4|14405.6|14396.9|14394.1|14409.4|14406.6|14391.9|14389.1|100
1669226100000|2022-11-23 17:55:00|14396.4|14393.6|14387.9|14385.1|14397.9|14395.1|14378.9|14376.1|277
1669226400000|2022-11-23 18:00:00|14388.4|14385.6|14391.9|14389.1|14392.4|14389.6|14381.4|14378.6|158
1669226700000|2022-11-23 18:05:00|14391.4|14388.6|14396.4|14393.6|14397.9|14395.1|14391.4|14388.6|92
1669227000000|2022-11-23 18:10:00|14396.9|14394.1|14388.9|14386.1|14396.9|14394.1|14388.4|14385.6|73
1669227300000|2022-11-23 18:15:00|14389.4|14386.6|14395.4|14392.6|14395.9|14393.1|14388.4|14385.6|76
1669227600000|2022-11-23 18:20:00|14394.9|14392.1|14400.9|14398.1|14401.4|14398.6|14394.4|14391.6|67
1669227900000|2022-11-23 18:25:00|14400.4|14397.6|14411.4|14408.6|14411.9|14409.1|14399.9|14397.1|143
1669228200000|2022-11-23 18:30:00|14411.9|14409.1|14414.4|14411.6|14416.9|14414.1|14411.9|14409.1|99
1669228500000|2022-11-23 18:35:00|14414.9|14412.1|14419.4|14416.6|14422.9|14420.1|14414.9|14412.1|107
1669228800000|2022-11-23 18:40:00|14419.9|14417.1|14421.4|14418.6|14421.9|14419.1|14416.9|14414.1|60
1669229100000|2022-11-23 18:45:00|14420.9|14418.1|14420.9|14418.1|14422.9|14420.1|14418.9|14416.1|79
1669229400000|2022-11-23 18:50:00|14421.4|14418.6|14419.4|14416.6|14421.9|14419.1|14415.9|14413.1|85
1669229700000|2022-11-23 18:55:00|14418.9|14416.1|14422.4|14419.6|14422.9|14420.1|14418.4|14415.6|70
1669230000000|2022-11-23 19:00:00|14422.9|14420.1|14448.9|14446.1|14452.9|14450.1|14409.9|14407.1|631
1669230300000|2022-11-23 19:05:00|14449.4|14446.6|14433.9|14431.1|14449.9|14447.1|14427.9|14425.1|287
1669230600000|2022-11-23 19:10:00|14434.4|14431.6|14430.9|14428.1|14437.9|14435.1|14415.4|14412.6|162
1669230900000|2022-11-23 19:15:00|14431.4|14428.6|14425.9|14423.1|14435.9|14433.1|14421.9|14419.1|119
1669231200000|2022-11-23 19:20:00|14426.4|14423.6|14435.9|14433.1|14436.4|14433.6|14424.4|14421.6|188
1669231500000|2022-11-23 19:25:00|14435.4|14432.6|14433.4|14430.6|14444.9|14442.1|14432.4|14429.6|214
1669231800000|2022-11-23 19:30:00|14433.9|14431.1|14423.4|14420.6|14433.9|14431.1|14423.4|14420.6|111
1669232100000|2022-11-23 19:35:00|14422.9|14420.1|14410.9|14408.1|14423.9|14421.1|14407.9|14405.1|338
1669232400000|2022-11-23 19:40:00|14409.9|14407.1|14424.9|14422.1|14425.9|14423.1|14409.9|14407.1|97
1669232700000|2022-11-23 19:45:00|14424.4|14421.6|14432.9|14430.1|14434.9|14432.1|14422.4|14419.6|73
1669233000000|2022-11-23 19:50:00|14432.4|14429.6|14429.4|14426.6|14441.9|14439.1|14428.9|14426.1|290
1669233300000|2022-11-23 19:55:00|14429.9|14427.1|14426.4|14423.6|14434.4|14431.6|14425.9|14423.1|114
1669233600000|2022-11-23 20:00:00|14426.9|14424.1|14427.4|14424.6|14428.9|14426.1|14417.4|14414.6|66
1669233900000|2022-11-23 20:05:00|14426.9|14424.1|14436.9|14434.1|14438.9|14436.1|14426.9|14424.1|121
1669234200000|2022-11-23 20:10:00|14436.4|14433.6|14436.9|14434.1|14437.9|14435.1|14430.9|14428.1|38
1669234500000|2022-11-23 20:15:00|14436.4|14433.6|14440.9|14438.1|14443.9|14441.1|14432.4|14429.6|67
1669234800000|2022-11-23 20:20:00|14439.9|14437.1|14433.4|14430.6|14442.4|14439.6|14429.9|14427.1|126
1669235100000|2022-11-23 20:25:00|14432.9|14430.1|14430.9|14428.1|14435.9|14433.1|14430.9|14428.1|36
1669235400000|2022-11-23 20:30:00|14430.4|14427.6|14423.9|14421.1|14430.4|14427.6|14421.9|14419.1|146
1669235700000|2022-11-23 20:35:00|14423.4|14420.6|14430.9|14428.1|14430.9|14428.1|14420.9|14418.1|71
1669236000000|2022-11-23 20:40:00|14430.4|14427.6|14427.4|14424.6|14430.9|14428.1|14425.4|14422.6|36
1669236300000|2022-11-23 20:45:00|14426.9|14424.1|14419.9|14417.1|14427.4|14424.6|14417.9|14415.1|92
1669236600000|2022-11-23 20:50:00|14420.4|14417.6|14428.4|14425.6|14432.9|14430.1|14419.9|14417.1|240
1669236900000|2022-11-23 20:55:00|14427.9|14425.1|14435.9|14433.1|14435.9|14433.1|14424.9|14422.1|334
1669237200000|2022-11-23 21:00:00|14434.9|14432.1|14438.8|14431.8|14441.5|14434.5|14433.9|14426.9|8
1669237500000|2022-11-23 21:05:00|14438.5|14431.5|14442|14435|14443.6|14436.6|14438.5|14431.5|0
1669237800000|2022-11-23 21:10:00|14442.8|14435.8|14441.6|14434.6|14446.1|14439.1|14441.6|14434.6|0
1669238100000|2022-11-23 21:15:00|14442.4|14435.4|14449|14442|14449.1|14442.1|14442.4|14435.4|0
1669238400000|2022-11-23 21:20:00|14449.7|14442.7|14447.5|14440.5|14451|14444|14447.4|14440.4|0
1669238700000|2022-11-23 21:25:00|14446|14439|14444.6|14437.6|14446|14439|14444.5|14437.5|0
1669239000000|2022-11-23 21:30:00|14444.7|14437.7|14446.9|14439.9|14447.6|14440.6|14444.6|14437.6|0
1669239300000|2022-11-23 21:35:00|14447.6|14440.6|14447.2|14440.2|14448.7|14441.7|14446.8|14439.8|0
1669239600000|2022-11-23 21:40:00|14447.1|14440.1|14447.2|14440.2|14447.2|14440.2|14447.1|14440.1|0
1669239900000|2022-11-23 21:45:00|14446.4|14439.4|14446.3|14439.3|14446.4|14439.4|14444.8|14437.8|0
1669240200000|2022-11-23 21:50:00|14445.6|14438.6|14445.8|14438.8|14447.1|14440.1|14445.6|14438.6|0
1669240500000|2022-11-23 21:55:00|14445.5|14438.5|14445.9|14438.9|14448.2|14441.2|14445.5|14438.5|0
1669240800000|2022-11-23 22:00:00|14445.5|14438.5|14444.2|14437.2|14446.1|14439.1|14444.2|14437.2|0
1669241100000|2022-11-23 22:05:00|14444.1|14437.1|14446.3|14439.3|14446.3|14439.3|14444|14437|0
1669241400000|2022-11-23 22:10:00|14446.1|14439.1|14444.6|14437.6|14446.5|14439.5|14444.6|14437.6|0
1669241700000|2022-11-23 22:15:00|14444.9|14437.9|14444.3|14437.3|14444.9|14437.9|14443.6|14436.6|0
1669242000000|2022-11-23 22:20:00|14444.8|14437.8|14446.8|14439.8|14446.8|14439.8|14444.3|14437.3|0
1669242300000|2022-11-23 22:25:00|14446.2|14439.2|14446.8|14439.8|14447.6|14440.6|14446.2|14439.2|0
1669242600000|2022-11-23 22:30:00|14445.1|14438.1|14447.2|14440.2|14447.2|14440.2|14445.1|14438.1|0
1669242900000|2022-11-23 22:35:00|14447.1|14440.1|14446.5|14439.5|14447.5|14440.5|14446.2|14439.2|0
1669243200000|2022-11-23 22:40:00|14446.4|14439.4|14448.4|14441.4|14448.6|14441.6|14445.4|14438.4|0
1669243500000|2022-11-23 22:45:00|14448.3|14441.3|14445.8|14438.8|14448.5|14441.5|14445.8|14438.8|0
1669243800000|2022-11-23 22:50:00|14445.9|14438.9|14444.5|14437.5|14446.3|14439.3|14443.9|14436.9|0
1669244100000|2022-11-23 22:55:00|14444.6|14437.6|14444.6|14437.6|14445.5|14438.5|14444.5|14437.5|0
1669244400000|2022-11-23 23:00:00|14443.6|14436.6|14447.1|14440.1|14448.7|14441.7|14442.2|14435.2|0
1669244700000|2022-11-23 23:05:00|14446.7|14439.7|14444.8|14437.8|14446.7|14439.7|14441.7|14434.7|0
1669245000000|2022-11-23 23:10:00|14444|14437|14444.6|14437.6|14445.5|14438.5|14443.1|14436.1|0
1669245300000|2022-11-23 23:15:00|14445|14438|14445.8|14438.8|14447.4|14440.4|14444.3|14437.3|0
1669245600000|2022-11-23 23:20:00|14446.6|14439.6|14446.7|14439.7|14449|14442|14446.6|14439.6|0
1669245900000|2022-11-23 23:25:00|14446|14439|14444.5|14437.5|14446.7|14439.7|14443|14436|0
1669246200000|2022-11-23 23:30:00|14443.7|14436.7|14442.2|14435.2|14445.6|14438.6|14441.5|14434.5|0
1669246500000|2022-11-23 23:35:00|14441.5|14434.5|14439.5|14432.5|14442.6|14435.6|14439.1|14432.1|0
1669246800000|2022-11-23 23:40:00|14439.9|14432.9|14441.3|14434.3|14442|14435|14439.1|14432.1|0
1669247100000|2022-11-23 23:45:00|14441.6|14434.6|14444.3|14437.3|14445.1|14438.1|14441.3|14434.3|0
1669247400000|2022-11-23 23:50:00|14443.6|14436.6|14447.8|14440.8|14450.4|14443.4|14443.6|14436.6|0
1669247700000|2022-11-23 23:55:00|14447.4|14440.4|14449.6|14442.6|14450.3|14443.3|14445.9|14438.9|0
1669248000000|2022-11-24 00:00:00|14450|14443|14456.1|14449.1|14457.4|14450.4|14450|14443|0
1669248300000|2022-11-24 00:05:00|14456.5|14449.5|14452.6|14445.6|14458|14451|14451.9|14444.9|0
1669248600000|2022-11-24 00:10:00|14453|14446|14453.7|14446.7|14455.7|14448.7|14451.9|14444.9|0
1669248900000|2022-11-24 00:15:00|14452.9|14445.9|14467.5|14462.5|14476.5|14471.5|14452.9|14445.9|113
1669249200000|2022-11-24 00:20:00|14468|14463|14461.5|14456.5|14469|14464|14459.5|14454.5|14
1669249500000|2022-11-24 00:25:00|14461|14456|14467|14462|14468|14463|14459.5|14454.5|19
1669249800000|2022-11-24 00:30:00|14467.5|14462.5|14466|14461|14469|14464|14465|14460|2
1669250100000|2022-11-24 00:35:00|14465.5|14460.5|14459.5|14454.5|14466|14461|14456|14451|11
1669250400000|2022-11-24 00:40:00|14459|14454|14454|14449|14459.5|14454.5|14454|14449|5
1669250700000|2022-11-24 00:45:00|14454.5|14449.5|14456|14451|14457.5|14452.5|14453|14448|3
1669251000000|2022-11-24 00:50:00|14457|14452|14458.5|14453.5|14461.5|14456.5|14457|14452|11
1669251300000|2022-11-24 00:55:00|14458|14453|14462|14457|14462|14457|14456.5|14451.5|7
1669251600000|2022-11-24 01:00:00|14461.5|14456.5|14465|14460|14465.5|14460.5|14460|14455|8
1669251900000|2022-11-24 01:05:00|14465.5|14460.5|14468.5|14463.5|14469.5|14464.5|14465.5|14460.5|7
1669252200000|2022-11-24 01:10:00|14469|14464|14466.5|14461.5|14469.5|14464.5|14466|14461|12
1669252500000|2022-11-24 01:15:00|14467|14462|14463.5|14458.5|14467.5|14462.5|14462.5|14457.5|11
1669252800000|2022-11-24 01:20:00|14463|14458|14462.5|14457.5|14464|14459|14461|14456|7
1669253100000|2022-11-24 01:25:00|14462|14457|14465.5|14460.5|14466.5|14461.5|14462|14457|6
1669253400000|2022-11-24 01:30:00|14466|14461|14459.5|14454.5|14467|14462|14458.5|14453.5|21
1669253700000|2022-11-24 01:35:00|14458.5|14453.5|14457.5|14452.5|14461|14456|14457.5|14452.5|1
1669254000000|2022-11-24 01:40:00|14458|14453|14461.5|14456.5|14463|14458|14457.5|14452.5|8
1669254300000|2022-11-24 01:45:00|14462|14457|14461.5|14456.5|14466.5|14461.5|14461.5|14456.5|33
1669254600000|2022-11-24 01:50:00|14460|14455|14459.5|14454.5|14462.5|14457.5|14457.5|14452.5|12
1669254900000|2022-11-24 01:55:00|14459|14454|14460.5|14455.5|14461|14456|14456.5|14451.5|0
1669255200000|2022-11-24 02:00:00|14460|14455|14455|14450|14460.5|14455.5|14453|14448|10
1669255500000|2022-11-24 02:05:00|14454.5|14449.5|14459.5|14454.5|14459.5|14454.5|14454.5|14449.5|8
1669255800000|2022-11-24 02:10:00|14459|14454|14458|14453|14459.5|14454.5|14456.5|14451.5|6
1669256100000|2022-11-24 02:15:00|14457.5|14452.5|14461|14456|14461.5|14456.5|14457.5|14452.5|1
1669256400000|2022-11-24 02:20:00|14460.5|14455.5|14459.5|14454.5|14463|14458|14459.5|14454.5|42
1669256700000|2022-11-24 02:25:00|14460|14455|14461.5|14456.5|14462.5|14457.5|14460|14455|4
1669257000000|2022-11-24 02:30:00|14461|14456|14462.5|14457.5|14464|14459|14461|14456|7
1669257300000|2022-11-24 02:35:00|14462|14457|14463|14458|14466.5|14461.5|14461.5|14456.5|20
1669257600000|2022-11-24 02:40:00|14463.5|14458.5|14464.5|14459.5|14468|14463|14463.5|14458.5|9
1669257900000|2022-11-24 02:45:00|14465|14460|14465.5|14460.5|14467|14462|14464.5|14459.5|10
1669258200000|2022-11-24 02:50:00|14466|14461|14468.5|14463.5|14468.5|14463.5|14464.5|14459.5|16
1669258500000|2022-11-24 02:55:00|14468|14463|14464.5|14459.5|14468.5|14463.5|14463.5|14458.5|2
1669258800000|2022-11-24 03:00:00|14465.5|14460.5|14465.5|14460.5|14466.5|14461.5|14463.5|14458.5|6
1669259100000|2022-11-24 03:05:00|14466|14461|14461.5|14456.5|14466.5|14461.5|14459.5|14454.5|8
1669259400000|2022-11-24 03:10:00|14461|14456|14456.5|14451.5|14462.5|14457.5|14456.5|14451.5|10
1669259700000|2022-11-24 03:15:00|14457|14452|14459.5|14454.5|14460|14455|14455|14450|13
1669260000000|2022-11-24 03:20:00|14459|14454|14460.5|14455.5|14461.5|14456.5|14457.5|14452.5|4
1669260300000|2022-11-24 03:25:00|14461|14456|14462.5|14457.5|14462.5|14457.5|14460.5|14455.5|2
1669260600000|2022-11-24 03:30:00|14462|14457|14459.5|14454.5|14463|14458|14459.5|14454.5|1
1669260900000|2022-11-24 03:35:00|14459|14454|14462.5|14457.5|14463.5|14458.5|14459|14454|3
1669261200000|2022-11-24 03:40:00|14463|14458|14457.5|14452.5|14463|14458|14457.5|14452.5|2
1669261500000|2022-11-24 03:45:00|14458|14453|14460|14455|14460.5|14455.5|14457|14452|3
1669261800000|2022-11-24 03:50:00|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14458.5|14453.5|2
1669262100000|2022-11-24 03:55:00|14460|14455|14460|14455|14461|14456|14459|14454|8
1669262400000|2022-11-24 04:00:00|14460.5|14455.5|14460.5|14455.5|14461.5|14456.5|14459.5|14454.5|3
1669262700000|2022-11-24 04:05:00|14460|14455|14459.5|14454.5|14461|14456|14458.5|14453.5|0
1669263000000|2022-11-24 04:10:00|14459|14454|14458|14453|14460.5|14455.5|14458|14453|4
1669263300000|2022-11-24 04:15:00|14457.5|14452.5|14456.5|14451.5|14459.5|14454.5|14456|14451|13
1669263600000|2022-11-24 04:20:00|14457|14452|14459.5|14454.5|14459.5|14454.5|14456.5|14451.5|2
1669263900000|2022-11-24 04:25:00|14460|14455|14459|14454|14460|14455|14458|14453|3
1669264200000|2022-11-24 04:30:00|14459.5|14454.5|14457|14452|14459.5|14454.5|14456.5|14451.5|5
1669264500000|2022-11-24 04:35:00|14457.5|14452.5|14459.5|14454.5|14460|14455|14456.5|14451.5|2
1669264800000|2022-11-24 04:40:00|14460|14455|14461|14456|14462.5|14457.5|14459.5|14454.5|8
1669265100000|2022-11-24 04:45:00|14461.5|14456.5|14463|14458|14464.5|14459.5|14461.5|14456.5|5
1669265400000|2022-11-24 04:50:00|14462.5|14457.5|14465.5|14460.5|14466.5|14461.5|14462.5|14457.5|6
1669265700000|2022-11-24 04:55:00|14465|14460|14466.5|14461.5|14467|14462|14464|14459|10
1669266000000|2022-11-24 05:00:00|14467|14462|14466.5|14461.5|14468|14463|14465.5|14460.5|9
1669266300000|2022-11-24 05:05:00|14467|14462|14457.5|14452.5|14468|14463|14457.5|14452.5|21
1669266600000|2022-11-24 05:10:00|14458|14453|14451.5|14446.5|14459|14454|14451.5|14446.5|10
1669266900000|2022-11-24 05:15:00|14451|14446|14453.5|14448.5|14454.5|14449.5|14451|14446|6
1669267200000|2022-11-24 05:20:00|14454|14449|14455.5|14450.5|14456|14451|14453|14448|3
1669267500000|2022-11-24 05:25:00|14456|14451|14454.5|14449.5|14458|14453|14454.5|14449.5|3
1669267800000|2022-11-24 05:30:00|14455|14450|14460.5|14455.5|14460.5|14455.5|14455|14450|3
1669268100000|2022-11-24 05:35:00|14460|14455|14461.5|14456.5|14463|14458|14459.5|14454.5|4
1669268400000|2022-11-24 05:40:00|14462|14457|14461.5|14456.5|14462.5|14457.5|14460.5|14455.5|6
1669268700000|2022-11-24 05:45:00|14461|14456|14459.5|14454.5|14461|14456|14458.5|14453.5|4
1669269000000|2022-11-24 05:50:00|14460|14455|14459.5|14454.5|14461|14456|14459|14454|6
1669269300000|2022-11-24 05:55:00|14460|14455|14457.5|14452.5|14460.5|14455.5|14457|14452|6
1669269600000|2022-11-24 06:00:00|14457|14452|14456.5|14451.5|14459.5|14454.5|14455|14450|13
1669269900000|2022-11-24 06:05:00|14456|14451|14454.5|14449.5|14456.5|14451.5|14452.5|14447.5|6
1669270200000|2022-11-24 06:10:00|14454|14449|14453.5|14448.5|14455.5|14450.5|14453.5|14448.5|2
1669270500000|2022-11-24 06:15:00|14453|14448|14451.5|14446.5|14453|14448|14451|14446|11
1669270800000|2022-11-24 06:20:00|14451|14446|14447.5|14442.5|14451|14446|14445|14440|40
1669271100000|2022-11-24 06:25:00|14448|14443|14443.5|14438.5|14448.5|14443.5|14443.5|14438.5|7
1669271400000|2022-11-24 06:30:00|14444|14439|14448.5|14443.5|14448.5|14443.5|14444|14439|11
1669271700000|2022-11-24 06:35:00|14449|14444|14446.5|14441.5|14449.5|14444.5|14445.5|14440.5|7
1669272000000|2022-11-24 06:40:00|14447|14442|14449|14444|14450.5|14445.5|14445.5|14440.5|8
1669272300000|2022-11-24 06:45:00|14448.5|14443.5|14447|14442|14448.5|14443.5|14447|14442|30
1669272600000|2022-11-24 06:50:00|14447.5|14442.5|14448.5|14443.5|14448.5|14443.5|14447|14442|6
1669272900000|2022-11-24 06:55:00|14448|14443|14450|14445|14450|14445|14447|14442|5
1669273200000|2022-11-24 07:00:00|14448.9|14446.1|14451.4|14448.6|14454.4|14451.6|14446.9|14444.1|109
1669273500000|2022-11-24 07:05:00|14451.9|14449.1|14459.4|14456.6|14459.9|14457.1|14450.9|14448.1|94
1669273800000|2022-11-24 07:10:00|14459.9|14457.1|14459.9|14457.1|14461.4|14458.6|14455.9|14453.1|61
1669274100000|2022-11-24 07:15:00|14460.4|14457.6|14463.9|14461.1|14464.9|14462.1|14460.4|14457.6|48
1669274400000|2022-11-24 07:20:00|14464.4|14461.6|14467.4|14464.6|14469.9|14467.1|14464.4|14461.6|99
1669274700000|2022-11-24 07:25:00|14466.9|14464.1|14463.4|14460.6|14468.4|14465.6|14461.9|14459.1|112
1669275000000|2022-11-24 07:30:00|14463.9|14461.1|14463.9|14461.1|14468.4|14465.6|14461.9|14459.1|96
1669275300000|2022-11-24 07:35:00|14465.4|14462.6|14460.9|14458.1|14466.9|14464.1|14460.9|14458.1|86
1669275600000|2022-11-24 07:40:00|14461.4|14458.6|14455.9|14453.1|14465.9|14463.1|14454.4|14451.6|186
1669275900000|2022-11-24 07:45:00|14456.9|14454.1|14459.9|14457.1|14460.4|14457.6|14455.4|14452.6|79
1669276200000|2022-11-24 07:50:00|14460.4|14457.6|14447.4|14444.6|14460.4|14457.6|14445.4|14442.6|106
1669276500000|2022-11-24 07:55:00|14446.9|14444.1|14448.4|14445.6|14452.9|14450.1|14444.9|14442.1|239
1669276800000|2022-11-24 08:00:00|14447.7|14446.3|14466.2|14464.8|14471.2|14469.8|14445.2|14443.8|1027
1669277100000|2022-11-24 08:05:00|14466.7|14465.3|14469.7|14468.3|14473.2|14471.8|14457.2|14455.8|478
1669277400000|2022-11-24 08:10:00|14469.2|14467.8|14462.7|14461.3|14470.2|14468.8|14461.2|14459.8|391
1669277700000|2022-11-24 08:15:00|14464.2|14462.8|14474.2|14472.8|14482.2|14480.8|14459.2|14457.8|632
1669278000000|2022-11-24 08:20:00|14473.7|14472.3|14472.2|14470.8|14475.7|14474.3|14468.2|14466.8|310
1669278300000|2022-11-24 08:25:00|14472.7|14471.3|14469.2|14467.8|14473.2|14471.8|14463.7|14462.3|296
1669278600000|2022-11-24 08:30:00|14469.7|14468.3|14498.2|14496.8|14499.2|14497.8|14469.2|14467.8|877
1669278900000|2022-11-24 08:35:00|14497.7|14496.3|14523.7|14522.3|14524.7|14523.3|14495.7|14494.3|1345
1669279200000|2022-11-24 08:40:00|14523.2|14521.8|14534.7|14533.3|14543.7|14542.3|14518.7|14517.3|1182
1669279500000|2022-11-24 08:45:00|14534.2|14532.8|14537.5|14536.1|14537.5|14536.1|14525.2|14523.8|525
1669279800000|2022-11-24 08:50:00|14537|14535.6|14537|14535.6|14544.5|14543.1|14534.5|14533.1|406
1669280100000|2022-11-24 08:55:00|14536.5|14535.1|14534|14532.6|14541.5|14540.1|14531.5|14530.1|389
1669280400000|2022-11-24 09:00:00|14534.5|14533.1|14542.5|14541.1|14554|14552.6|14533.5|14532.1|609
1669280700000|2022-11-24 09:05:00|14543.5|14542.1|14532|14530.6|14548.5|14547.1|14523.5|14522.1|403
1669281000000|2022-11-24 09:10:00|14531.5|14530.1|14548|14546.6|14549.5|14548.1|14531.5|14530.1|272
1669281300000|2022-11-24 09:15:00|14548.5|14547.1|14544.5|14543.1|14553.5|14552.1|14541|14539.6|352
1669281600000|2022-11-24 09:20:00|14545|14543.6|14547.5|14546.1|14548.5|14547.1|14541.5|14540.1|171
1669281900000|2022-11-24 09:25:00|14547|14545.6|14539.5|14538.1|14548.5|14547.1|14538.5|14537.1|210
1669282200000|2022-11-24 09:30:00|14539|14537.6|14530.5|14529.1|14545.5|14544.1|14528.5|14527.1|393
1669282500000|2022-11-24 09:35:00|14529.5|14528.1|14539|14537.6|14541.5|14540.1|14525.5|14524.1|569
1669282800000|2022-11-24 09:40:00|14539.5|14538.1|14535.5|14534.1|14541|14539.6|14532|14530.6|234
1669283100000|2022-11-24 09:45:00|14536|14534.6|14529|14527.6|14537|14535.6|14525|14523.6|322
1669283400000|2022-11-24 09:50:00|14528.5|14527.1|14531.5|14530.1|14535.5|14534.1|14527.5|14526.1|341
1669283700000|2022-11-24 09:55:00|14532|14530.6|14535.5|14534.1|14535.5|14534.1|14530.5|14529.1|130
1669284000000|2022-11-24 10:00:00|14536|14534.6|14531.5|14530.1|14537.5|14536.1|14529.5|14528.1|202
1669284300000|2022-11-24 10:05:00|14532|14530.6|14541.5|14540.1|14541.5|14540.1|14527.5|14526.1|279
1669284600000|2022-11-24 10:10:00|14542.5|14541.1|14548.5|14547.1|14550.5|14549.1|14542|14540.6|404
1669284900000|2022-11-24 10:15:00|14549|14547.6|14554.5|14553.1|14555.5|14554.1|14545.5|14544.1|281
1669285200000|2022-11-24 10:20:00|14555|14553.6|14553.5|14552.1|14557.5|14556.1|14551|14549.6|284
1669285500000|2022-11-24 10:25:00|14554|14552.6|14560|14558.6|14561.5|14560.1|14550.5|14549.1|421
1669285800000|2022-11-24 10:30:00|14559.5|14558.1|14552|14550.6|14563|14561.6|14544|14542.6|404
1669286100000|2022-11-24 10:35:00|14551.5|14550.1|14554|14552.6|14557|14555.6|14549.5|14548.1|234
1669286400000|2022-11-24 10:40:00|14554.5|14553.1|14555|14553.6|14560.5|14559.1|14552.5|14551.1|167
1669286700000|2022-11-24 10:45:00|14555.5|14554.1|14553|14551.6|14555.5|14554.1|14547|14545.6|183
1669287000000|2022-11-24 10:50:00|14553.5|14552.1|14555.5|14554.1|14555.5|14554.1|14549|14547.6|161
1669287300000|2022-11-24 10:55:00|14556.5|14555.1|14566.5|14565.1|14567.5|14566.1|14555.5|14554.1|282
1669287600000|2022-11-24 11:00:00|14567|14565.6|14560.5|14559.1|14567.5|14566.1|14559|14557.6|343
1669287900000|2022-11-24 11:05:00|14560|14558.6|14561|14559.6|14563.5|14562.1|14559.5|14558.1|155
1669288200000|2022-11-24 11:10:00|14561.5|14560.1|14556.5|14555.1|14564.5|14563.1|14551.5|14550.1|275
1669288500000|2022-11-24 11:15:00|14556|14554.6|14554|14552.6|14559.5|14558.1|14548.5|14547.1|387
1669288800000|2022-11-24 11:20:00|14554.5|14553.1|14554|14552.6|14559.5|14558.1|14551.5|14550.1|255
1669289100000|2022-11-24 11:25:00|14554.5|14553.1|14551.5|14550.1|14555|14553.6|14546.5|14545.1|148
1669289400000|2022-11-24 11:30:00|14552|14550.6|14553.5|14552.1|14556.5|14555.1|14549|14547.6|181
1669289700000|2022-11-24 11:35:00|14553|14551.6|14556.5|14555.1|14556.5|14555.1|14550.5|14549.1|102
1669290000000|2022-11-24 11:40:00|14556|14554.6|14559.5|14558.1|14564.5|14563.1|14553.5|14552.1|148
1669290300000|2022-11-24 11:45:00|14558.5|14557.1|14557.5|14556.1|14559.5|14558.1|14555.5|14554.1|103
1669290600000|2022-11-24 11:50:00|14558|14556.6|14562.5|14561.1|14565.5|14564.1|14557.5|14556.1|88
1669290900000|2022-11-24 11:55:00|14563|14561.6|14566.5|14565.1|14567.5|14566.1|14562.5|14561.1|146
1669291200000|2022-11-24 12:00:00|14567|14565.6|14569|14567.6|14576.5|14575.1|14566|14564.6|436
1669291500000|2022-11-24 12:05:00|14569.5|14568.1|14565|14563.6|14572.5|14571.1|14564.5|14563.1|142
1669291800000|2022-11-24 12:10:00|14564.5|14563.1|14566.5|14565.1|14568|14566.6|14563|14561.6|107
1669292100000|2022-11-24 12:15:00|14567|14565.6|14560|14558.6|14568|14566.6|14559.5|14558.1|137
1669292400000|2022-11-24 12:20:00|14559.5|14558.1|14556.5|14555.1|14562|14560.6|14555.5|14554.1|157
1669292700000|2022-11-24 12:25:00|14557|14555.6|14558|14556.6|14559|14557.6|14552.5|14551.1|204
1669293000000|2022-11-24 12:30:00|14558.5|14557.1|14565|14563.6|14569|14567.6|14551.5|14550.1|354
1669293300000|2022-11-24 12:35:00|14564.5|14563.1|14562.5|14561.1|14565.5|14564.1|14558|14556.6|98
1669293600000|2022-11-24 12:40:00|14562.3|14560.9|14559.8|14558.4|14562.3|14560.9|14557.3|14555.9|112
1669293900000|2022-11-24 12:45:00|14559.3|14557.9|14544.3|14542.9|14559.3|14557.9|14543.3|14541.9|296
1669294200000|2022-11-24 12:50:00|14544.8|14543.4|14540.3|14538.9|14546.3|14544.9|14539.3|14537.9|220
1669294500000|2022-11-24 12:55:00|14541.3|14539.9|14540.8|14539.4|14544.8|14543.4|14539.8|14538.4|154
1669294800000|2022-11-24 13:00:00|14541.3|14539.9|14536.3|14534.9|14542.3|14540.9|14533.3|14531.9|204
1669295100000|2022-11-24 13:05:00|14535.8|14534.4|14513.8|14512.4|14537.8|14536.4|14513.3|14511.9|386
1669295400000|2022-11-24 13:10:00|14513.3|14511.9|14518.3|14516.9|14520.3|14518.9|14509.8|14508.4|524
1669295700000|2022-11-24 13:15:00|14517.8|14516.4|14519.3|14517.9|14524.8|14523.4|14516.3|14514.9|373
1669296000000|2022-11-24 13:20:00|14518.8|14517.4|14523.3|14521.9|14527.8|14526.4|14517.3|14515.9|317
1669296300000|2022-11-24 13:25:00|14523.8|14522.4|14529.8|14528.4|14531.3|14529.9|14523.3|14521.9|467
1669296600000|2022-11-24 13:30:00|14530.3|14528.9|14521.8|14520.4|14530.3|14528.9|14520.8|14519.4|174
1669296900000|2022-11-24 13:35:00|14521.3|14519.9|14520.3|14518.9|14527.3|14525.9|14519.3|14517.9|142
1669297200000|2022-11-24 13:40:00|14520.8|14519.4|14522.3|14520.9|14522.8|14521.4|14515.8|14514.4|137
1669297500000|2022-11-24 13:45:00|14522.8|14521.4|14516.3|14514.9|14524.3|14522.9|14516.3|14514.9|104
1669297800000|2022-11-24 13:50:00|14516.8|14515.4|14520.3|14518.9|14520.8|14519.4|14513.3|14511.9|157
1669298100000|2022-11-24 13:55:00|14520.8|14519.4|14522.3|14520.9|14522.8|14521.4|14518.8|14517.4|143
1669298400000|2022-11-24 14:00:00|14522.8|14521.4|14516.3|14514.9|14527.3|14525.9|14516.3|14514.9|104
1669298700000|2022-11-24 14:05:00|14515.3|14513.9|14514.3|14512.9|14516.8|14515.4|14512.3|14510.9|237
1669299000000|2022-11-24 14:10:00|14513.8|14512.4|14500.3|14498.9|14514.3|14512.9|14499.8|14498.4|386
1669299300000|2022-11-24 14:15:00|14499.8|14498.4|14500.3|14498.9|14502.3|14500.9|14490.3|14488.9|469
1669299600000|2022-11-24 14:20:00|14499.8|14498.4|14510.3|14508.9|14510.8|14509.4|14498.3|14496.9|211
1669299900000|2022-11-24 14:25:00|14509.8|14508.4|14519.8|14518.4|14520.3|14518.9|14509.3|14507.9|254
1669300200000|2022-11-24 14:30:00|14520.3|14518.9|14516.3|14514.9|14524.8|14523.4|14514.3|14512.9|282
1669300500000|2022-11-24 14:35:00|14515.8|14514.4|14517.3|14515.9|14519.8|14518.4|14513.3|14511.9|180
1669300800000|2022-11-24 14:40:00|14516.8|14515.4|14516.8|14515.4|14520.3|14518.9|14514.8|14513.4|111
1669301100000|2022-11-24 14:45:00|14517.3|14515.9|14516.3|14514.9|14521.3|14519.9|14515.3|14513.9|124
1669301400000|2022-11-24 14:50:00|14516.8|14515.4|14509.3|14507.9|14519.3|14517.9|14508.3|14506.9|146
1669301700000|2022-11-24 14:55:00|14509.8|14508.4|14514.8|14513.4|14515.3|14513.9|14508.3|14506.9|140
1669302000000|2022-11-24 15:00:00|14515.8|14514.4|14525.3|14523.9|14528.3|14526.9|14514.3|14512.9|285
1669302300000|2022-11-24 15:05:00|14524.8|14523.4|14525.3|14523.9|14530.3|14528.9|14521.3|14519.9|222
1669302600000|2022-11-24 15:10:00|14525.8|14524.4|14539.3|14537.9|14540.8|14539.4|14524.8|14523.4|311
1669302900000|2022-11-24 15:15:00|14540.3|14538.9|14527.8|14526.4|14541.8|14540.4|14527.3|14525.9|229
1669303200000|2022-11-24 15:20:00|14528.3|14526.9|14522.8|14521.4|14528.8|14527.4|14521.3|14519.9|111
1669303500000|2022-11-24 15:25:00|14523.3|14521.9|14521.8|14520.4|14525.3|14523.9|14520.3|14518.9|87
1669303800000|2022-11-24 15:30:00|14521.3|14519.9|14524.3|14522.9|14525.8|14524.4|14519.8|14518.4|127
1669304100000|2022-11-24 15:35:00|14524.8|14523.4|14529.8|14528.4|14530.3|14528.9|14524.3|14522.9|114
1669304400000|2022-11-24 15:40:00|14529.3|14527.9|14531.3|14529.9|14532.3|14530.9|14527.3|14525.9|136
1669304700000|2022-11-24 15:45:00|14530.8|14529.4|14528.8|14527.4|14534.3|14532.9|14527.3|14525.9|168
1669305000000|2022-11-24 15:50:00|14528.3|14526.9|14537.3|14535.9|14537.3|14535.9|14528.3|14526.9|224
1669305300000|2022-11-24 15:55:00|14536.8|14535.4|14538.3|14536.9|14540.3|14538.9|14532.8|14531.4|158
1669305600000|2022-11-24 16:00:00|14537.8|14536.4|14541.8|14540.4|14549.3|14547.9|14536.3|14534.9|291
1669305900000|2022-11-24 16:05:00|14541.3|14539.9|14551.3|14549.9|14551.8|14550.4|14539.8|14538.4|217
1669306200000|2022-11-24 16:10:00|14550.8|14549.4|14548.3|14546.9|14553.3|14551.9|14545.3|14543.9|277
1669306500000|2022-11-24 16:15:00|14548.8|14547.4|14544.8|14543.4|14550.3|14548.9|14543.8|14542.4|362
1669306800000|2022-11-24 16:20:00|14545.3|14543.9|14547.3|14545.9|14549.3|14547.9|14541.3|14539.9|394
1669307100000|2022-11-24 16:25:00|14546.8|14545.4|14542.3|14540.9|14549.3|14547.9|14536.8|14535.4|750
1669307400000|2022-11-24 16:30:00|14543|14540.2|14544.1|14541.3|14549.1|14546.3|14536.5|14533.7|968
1669307700000|2022-11-24 16:35:00|14543.6|14540.8|14558|14555.2|14559.5|14556.7|14538.8|14536|450
1669308000000|2022-11-24 16:40:00|14557.5|14554.7|14557.5|14554.7|14559|14556.2|14553.5|14550.7|255
1669308300000|2022-11-24 16:45:00|14558|14555.2|14556.5|14553.7|14559.5|14556.7|14555|14552.2|358
1669308600000|2022-11-24 16:50:00|14557|14554.2|14556.5|14553.7|14559.5|14556.7|14552.5|14549.7|339
1669308900000|2022-11-24 16:55:00|14557.5|14554.7|14556|14553.2|14559.5|14556.7|14555|14552.2|135
1669309200000|2022-11-24 17:00:00|14556.5|14553.7|14556.5|14553.7|14557.5|14554.7|14554.5|14551.7|104
1669309500000|2022-11-24 17:05:00|14555.5|14552.7|14550.5|14547.7|14555.5|14552.7|14547.5|14544.7|149
1669309800000|2022-11-24 17:10:00|14550|14547.2|14550|14547.2|14551.5|14548.7|14548.5|14545.7|120
1669310100000|2022-11-24 17:15:00|14549.5|14546.7|14549.5|14546.7|14550.5|14547.7|14545.5|14542.7|85
1669310400000|2022-11-24 17:20:00|14550|14547.2|14550.5|14547.7|14552.5|14549.7|14548.5|14545.7|37
1669310700000|2022-11-24 17:25:00|14550|14547.2|14550|14547.2|14551.5|14548.7|14549|14546.2|9
1669311000000|2022-11-24 17:30:00|14550.5|14547.7|14550|14547.2|14550.5|14547.7|14549.5|14546.7|17
1669311300000|2022-11-24 17:35:00|14549.5|14546.7|14545.5|14542.7|14549.5|14546.7|14544.5|14541.7|41
1669311600000|2022-11-24 17:40:00|14545|14542.2|14542.5|14539.7|14545.5|14542.7|14541.5|14538.7|53
1669311900000|2022-11-24 17:45:00|14542|14539.2|14543.5|14540.7|14543.5|14540.7|14541.5|14538.7|53
1669312200000|2022-11-24 17:50:00|14544|14541.2|14543.5|14540.7|14545|14542.2|14542|14539.2|29
1669312500000|2022-11-24 17:55:00|14543|14540.2|14540.5|14537.7|14543.5|14540.7|14540.5|14537.7|32
1669312800000|2022-11-24 18:00:00|14541|14538.2|14544.5|14541.7|14546|14543.2|14540.5|14537.7|21
1669313100000|2022-11-24 18:05:00|14545.5|14542.7|14549|14546.2|14550.5|14547.7|14545.5|14542.7|39
1669313400000|2022-11-24 18:10:00|14548|14545.2|14543|14540.2|14548|14545.2|14543|14540.2|23
1669313700000|2022-11-24 18:15:00|14542.5|14539.7|14544|14541.2|14545|14542.2|14542.5|14539.7|9
1669314000000|2022-11-24 18:20:00|14543.5|14540.7|14542.5|14539.7|14543.5|14540.7|14542.5|14539.7|3
1669314300000|2022-11-24 18:25:00|14543|14540.2|14546.5|14543.7|14546.5|14543.7|14542.5|14539.7|14
1669314600000|2022-11-24 18:30:00|14546|14543.2|14547|14544.2|14547.5|14544.7|14546|14543.2|9
1669314900000|2022-11-24 18:35:00|14546.5|14543.7|14546|14543.2|14546.5|14543.7|14545.5|14542.7|0
1669315200000|2022-11-24 18:40:00|14546.5|14543.7|14544|14541.2|14546.5|14543.7|14544|14541.2|7
1669315500000|2022-11-24 18:45:00|14544.5|14541.7|14548|14545.2|14548|14545.2|14544.5|14541.7|17
1669315800000|2022-11-24 18:50:00|14548.5|14545.7|14550.5|14547.7|14551|14548.2|14548|14545.2|13
1669316100000|2022-11-24 18:55:00|14551|14548.2|14551|14548.2|14551.5|14548.7|14550.5|14547.7|10
1669316400000|2022-11-24 19:00:00|14551.5|14548.7|14552|14549.2|14552.5|14549.7|14551|14548.2|12
1669316700000|2022-11-24 19:05:00|14551.5|14548.7|14551.5|14548.7|14551.5|14548.7|14551.5|14548.7|6
1669317000000|2022-11-24 19:10:00|14550.5|14547.7|14552|14549.2|14552|14549.2|14550.5|14547.7|15
1669317300000|2022-11-24 19:15:00|14553|14550.2|14552|14549.2|14555|14552.2|14552|14549.2|21
1669317600000|2022-11-24 19:20:00|14551.5|14548.7|14550.5|14547.7|14551.5|14548.7|14550.5|14547.7|3
1669317900000|2022-11-24 19:25:00|14551|14548.2|14550.5|14547.7|14551|14548.2|14550|14547.2|5
1669318200000|2022-11-24 19:30:00|14551|14548.2|14552.5|14549.7|14555|14552.2|14551|14548.2|25
1669318500000|2022-11-24 19:35:00|14553|14550.2|14553|14550.2|14553.5|14550.7|14553|14550.2|7
1669318800000|2022-11-24 19:40:00|14552.5|14549.7|14553|14550.2|14554|14551.2|14552.5|14549.7|2
1669319100000|2022-11-24 19:45:00|14553.5|14550.7|14554|14551.2|14554|14551.2|14553|14550.2|2
1669319400000|2022-11-24 19:50:00|14553.5|14550.7|14553|14550.2|14553.5|14550.7|14553|14550.2|2
1669319700000|2022-11-24 19:55:00|14552.5|14549.7|14552.5|14549.7|14553|14550.2|14552.5|14549.7|2
1669320000000|2022-11-24 20:00:00|14552|14549.2|14553|14550.2|14553|14550.2|14552|14549.2|3
1669320300000|2022-11-24 20:05:00|||||||||1
1669320600000|2022-11-24 20:10:00|14553.5|14550.7|14553.5|14550.7|14553.5|14550.7|14553|14550.2|0
1669320900000|2022-11-24 20:15:00|14553|14550.2|14553|14550.2|14553.5|14550.7|14553|14550.2|3
1669321200000|2022-11-24 20:20:00|14552.5|14549.7|14554|14551.2|14554|14551.2|14552.5|14549.7|3
1669321500000|2022-11-24 20:25:00|14553|14550.2|14553|14550.2|14553.5|14550.7|14553|14550.2|11
1669321800000|2022-11-24 20:30:00|14551.5|14548.7|14553.5|14550.7|14554|14551.2|14551.5|14548.7|22
1669322100000|2022-11-24 20:35:00|14554|14551.2|14554.5|14551.7|14555|14552.2|14553.5|14550.7|10
1669322400000|2022-11-24 20:40:00|14555|14552.2|14555|14552.2|14555|14552.2|14554.5|14551.7|9
1669322700000|2022-11-24 20:45:00|14555.5|14552.7|14555|14552.2|14556|14553.2|14552.5|14549.7|42
1669323000000|2022-11-24 20:50:00|14555.5|14552.7|14557|14554.2|14558.5|14555.7|14555.5|14552.7|82
1669323300000|2022-11-24 20:55:00|14557.5|14554.7|14558.5|14555.7|14560.5|14557.7|14557|14554.2|100
1669323600000|2022-11-24 21:00:00|14559.2|14552.2|14559.1|14552.1|14559.2|14552.2|14559|14552|2
1669323900000|2022-11-24 21:05:00|14559|14552|14558.8|14551.8|14559|14552|14558.8|14551.8|0
1669324200000|2022-11-24 21:10:00|14558.9|14551.9|14559|14552|14559.1|14552.1|14558.8|14551.8|0
1669324500000|2022-11-24 21:15:00|14559.1|14552.1|14559.1|14552.1|14559.1|14552.1|14559.1|14552.1|0
1669325100000|2022-11-24 21:25:00|14559|14552|14558.2|14551.2|14559|14552|14558.2|14551.2|0
1669325400000|2022-11-24 21:30:00|14558.3|14551.3|14558.3|14551.3|14558.3|14551.3|14558.3|14551.3|0
1669325700000|2022-11-24 21:35:00|14558.2|14551.2|14558.2|14551.2|14558.2|14551.2|14558.2|14551.2|0
1669326000000|2022-11-24 21:40:00|14558.3|14551.3|14558.3|14551.3|14558.3|14551.3|14558.3|14551.3|0
1669326300000|2022-11-24 21:45:00|14557.9|14550.9|14557.9|14550.9|14557.9|14550.9|14557.9|14550.9|0
1669329900000|2022-11-24 22:45:00|14558|14551|14558|14551|14558|14551|14558|14551|0
1669330200000|2022-11-24 22:50:00|14557.8|14550.8|14557.8|14550.8|14557.8|14550.8|14557.8|14550.8|0
1669330800000|2022-11-24 23:00:00|14550.9|14543.9|14551.6|14544.6|14559.9|14552.9|14549.8|14542.8|0
1669331100000|2022-11-24 23:05:00|14551.7|14544.7|14552.2|14545.2|14553.3|14546.3|14549.8|14542.8|0
1669331400000|2022-11-24 23:10:00|14551.8|14544.8|14550.9|14543.9|14553.3|14546.3|14550.2|14543.2|0
1669331700000|2022-11-24 23:15:00|14550.5|14543.5|14553.2|14546.2|14553.6|14546.6|14550.1|14543.1|0
1669332000000|2022-11-24 23:20:00|14552.8|14545.8|14555.1|14548.1|14555.1|14548.1|14552.8|14545.8|0
1669332300000|2022-11-24 23:25:00|14555.5|14548.5|14557.5|14550.5|14557.5|14550.5|14555.1|14548.1|0
1669332600000|2022-11-24 23:30:00|14556.7|14549.7|14556.5|14549.5|14558.3|14551.3|14556.1|14549.1|0
1669332900000|2022-11-24 23:35:00|14556.1|14549.1|14561.4|14554.4|14563.4|14556.4|14555.7|14548.7|0
1669333200000|2022-11-24 23:40:00|14561.1|14554.1|14559.5|14552.5|14561.1|14554.1|14559.1|14552.1|0
1669333500000|2022-11-24 23:45:00|14559.8|14552.8|14560.2|14553.2|14561|14554|14558.7|14551.7|0
1669333800000|2022-11-24 23:50:00|14558.6|14551.6|14560.2|14553.2|14560.2|14553.2|14558.6|14551.6|0
1669334100000|2022-11-24 23:55:00|14559.8|14552.8|14557.6|14550.6|14560.7|14553.7|14557.6|14550.6|0
1669334400000|2022-11-25 00:00:00|14558.3|14551.3|14557.6|14550.6|14558.4|14551.4|14555.3|14548.3|0
1669334700000|2022-11-25 00:05:00|14558.4|14551.4|14551.6|14544.6|14558.8|14551.8|14551.6|14544.6|0
1669335000000|2022-11-25 00:10:00|14550.8|14543.8|14541.2|14534.2|14553.5|14546.5|14541.2|14534.2|0
1669335300000|2022-11-25 00:15:00|14540.8|14533.8|14534.6|14529.6|14541.2|14535.6|14527.1|14522.1|57
1669335600000|2022-11-25 00:20:00|14535.1|14530.1|14541.6|14536.6|14543.6|14538.6|14535.1|14530.1|13
1669335900000|2022-11-25 00:25:00|14541.1|14536.1|14539.6|14534.6|14546.6|14541.6|14538.6|14533.6|24
1669336200000|2022-11-25 00:30:00|14539.1|14534.1|14541.6|14536.6|14542.6|14537.6|14538.1|14533.1|14
1669336500000|2022-11-25 00:35:00|14541.1|14536.1|14541.1|14536.1|14541.6|14536.6|14535.6|14530.6|4
1669336800000|2022-11-25 00:40:00|14539.1|14534.1|14547.1|14542.1|14547.6|14542.6|14539.1|14534.1|12
1669337100000|2022-11-25 00:45:00|14546.6|14541.6|14550.1|14545.1|14554.1|14549.1|14546.6|14541.6|18
1669337400000|2022-11-25 00:50:00|14550.6|14545.6|14549.1|14544.1|14553.6|14548.6|14548.6|14543.6|14
1669337700000|2022-11-25 00:55:00|14549.6|14544.6|14550.1|14545.1|14550.1|14545.1|14546.1|14541.1|6
1669338000000|2022-11-25 01:00:00|14550.6|14545.6|14547.6|14542.6|14551.1|14546.1|14547.6|14542.6|6
1669338300000|2022-11-25 01:05:00|14548.1|14543.1|14553.1|14548.1|14553.1|14548.1|14548.1|14543.1|13
1669338600000|2022-11-25 01:10:00|14552.6|14547.6|14551.1|14546.1|14553.6|14548.6|14549.6|14544.6|22
1669338900000|2022-11-25 01:15:00|14551.6|14546.6|14551.1|14546.1|14551.6|14546.6|14547.6|14542.6|10
1669339200000|2022-11-25 01:20:00|14551.6|14546.6|14550.1|14545.1|14552.1|14547.1|14549.1|14544.1|6
1669339500000|2022-11-25 01:25:00|14549.6|14544.6|14551.1|14546.1|14554.6|14549.6|14549.6|14544.6|22
1669339800000|2022-11-25 01:30:00|14550.6|14545.6|14542.1|14537.1|14550.6|14545.6|14541.1|14536.1|33
1669340100000|2022-11-25 01:35:00|14541.6|14536.6|14540.1|14535.1|14544.1|14539.1|14537.6|14532.6|22
1669340400000|2022-11-25 01:40:00|14539.6|14534.6|14540.1|14535.1|14542.6|14537.6|14537.6|14532.6|23
1669340700000|2022-11-25 01:45:00|14542.1|14537.1|14541.6|14536.6|14542.6|14537.6|14540.1|14535.1|6
1669341000000|2022-11-25 01:50:00|14542.1|14537.1|14541.6|14536.6|14542.1|14537.1|14539.1|14534.1|3
1669341300000|2022-11-25 01:55:00|14542.1|14537.1|14543.6|14538.6|14544.1|14539.1|14541.1|14536.1|2
1669341600000|2022-11-25 02:00:00|14543.1|14538.1|14548.1|14543.1|14549.1|14544.1|14542.6|14537.6|7
1669341900000|2022-11-25 02:05:00|14547.6|14542.6|14546.6|14541.6|14547.6|14542.6|14545.1|14540.1|5
1669342200000|2022-11-25 02:10:00|14546.1|14541.1|14541.6|14536.6|14546.1|14541.1|14541.6|14536.6|1
1669342500000|2022-11-25 02:15:00|14542.1|14537.1|14542.1|14537.1|14543.1|14538.1|14540.6|14535.6|0
1669342800000|2022-11-25 02:20:00|14543.1|14538.1|14542.1|14537.1|14544.6|14539.6|14541.1|14536.1|0
1669343100000|2022-11-25 02:25:00|14541.6|14536.6|14539.6|14534.6|14542.1|14537.1|14535.6|14530.6|11
1669343400000|2022-11-25 02:30:00|14540.1|14535.1|14541.6|14536.6|14542.6|14537.6|14538.6|14533.6|10
1669343700000|2022-11-25 02:35:00|14541.1|14536.1|14540.6|14535.6|14542.1|14537.1|14537.6|14532.6|4
1669344000000|2022-11-25 02:40:00|14541.1|14536.1|14539.1|14534.1|14543.6|14538.6|14538.6|14533.6|3
1669344300000|2022-11-25 02:45:00|14538.6|14533.6|14535.1|14530.1|14539.1|14534.1|14535.1|14530.1|3
1669344600000|2022-11-25 02:50:00|14534.6|14529.6|14536.1|14531.1|14536.6|14531.6|14534.6|14529.6|2
1669344900000|2022-11-25 02:55:00|14536.6|14531.6|14536.1|14531.1|14539.1|14534.1|14535.6|14530.6|1
1669345200000|2022-11-25 03:00:00|14536.6|14531.6|14532.6|14527.6|14536.6|14531.6|14532.1|14527.1|7
1669345500000|2022-11-25 03:05:00|14533.1|14528.1|14537.1|14532.1|14537.1|14532.1|14532.6|14527.6|2
1669345800000|2022-11-25 03:10:00|14536.6|14531.6|14535.6|14530.6|14537.1|14532.1|14535.1|14530.1|2
1669346100000|2022-11-25 03:15:00|14536.1|14531.1|14536.1|14531.1|14536.1|14531.1|14535.6|14530.6|1
1669346400000|2022-11-25 03:20:00|14536.6|14531.6|14535.6|14530.6|14537.1|14532.1|14535.1|14530.1|5
1669346700000|2022-11-25 03:25:00|14535.1|14530.1|14536.1|14531.1|14536.1|14531.1|14535.1|14530.1|0
1669347000000|2022-11-25 03:30:00|14535.6|14530.6|14535.6|14530.6|14536.1|14531.1|14535.6|14530.6|0
1669347300000|2022-11-25 03:35:00|14536.1|14531.1|14536.1|14531.1|14536.1|14531.1|14535.6|14530.6|0
1669347600000|2022-11-25 03:40:00|14535.6|14530.6|14536.1|14531.1|14536.1|14531.1|14535.6|14530.6|0
1669347900000|2022-11-25 03:45:00|14536.6|14531.6|14536.6|14531.6|14537.1|14532.1|14536.6|14531.6|0
1669348200000|2022-11-25 03:50:00|14537.1|14532.1|14537.1|14532.1|14537.1|14532.1|14537.1|14532.1|1
1669348500000|2022-11-25 03:55:00|14537.6|14532.6|14537.1|14532.1|14537.6|14532.6|14537.1|14532.1|0
1669348800000|2022-11-25 04:00:00|14540.1|14535.1|14538.6|14533.6|14540.6|14535.6|14538.6|14533.6|9
1669349100000|2022-11-25 04:05:00|14539.1|14534.1|14538.6|14533.6|14542.6|14537.6|14538.6|14533.6|23
1669349400000|2022-11-25 04:10:00|14539.1|14534.1|14540.6|14535.6|14541.6|14536.6|14538.6|14533.6|14
1669349700000|2022-11-25 04:15:00|14541.1|14536.1|14540.1|14535.1|14541.6|14536.6|14539.6|14534.6|7
1669350000000|2022-11-25 04:20:00|14539.6|14534.6|14541.1|14536.1|14541.6|14536.6|14539.6|14534.6|1
1669350300000|2022-11-25 04:25:00|14540.6|14535.6|14540.6|14535.6|14543.6|14538.6|14540.1|14535.1|3
1669350600000|2022-11-25 04:30:00|14540.1|14535.1|14539.1|14534.1|14540.6|14535.6|14537.1|14532.1|8
1669350900000|2022-11-25 04:35:00|14539.6|14534.6|14540.1|14535.1|14540.1|14535.1|14538.1|14533.1|0
1669351200000|2022-11-25 04:40:00|14540.6|14535.6|14541.6|14536.6|14542.6|14537.6|14540.6|14535.6|2
1669351500000|2022-11-25 04:45:00|14541.1|14536.1|14542.1|14537.1|14542.1|14537.1|14541.1|14536.1|2
1669351800000|2022-11-25 04:50:00|14541.6|14536.6|14541.6|14536.6|14544.1|14539.1|14541.1|14536.1|3
1669352100000|2022-11-25 04:55:00|14542.1|14537.1|14542.1|14537.1|14542.6|14537.6|14541.1|14536.1|0
1669352400000|2022-11-25 05:00:00|14541.6|14536.6|14541.1|14536.1|14542.1|14537.1|14539.6|14534.6|4
1669352700000|2022-11-25 05:05:00|14541.6|14536.6|14544.1|14539.1|14544.1|14539.1|14540.1|14535.1|2
1669353000000|2022-11-25 05:10:00|14545.1|14540.1|14543.1|14538.1|14547.1|14542.1|14541.6|14536.6|2
1669353300000|2022-11-25 05:15:00|14542.6|14537.6|14542.1|14537.1|14543.1|14538.1|14541.6|14536.6|10
1669353600000|2022-11-25 05:20:00|14542.6|14537.6|14542.1|14537.1|14542.6|14537.6|14541.1|14536.1|5
1669353900000|2022-11-25 05:25:00|14541.6|14536.6|14539.1|14534.1|14544.1|14539.1|14538.1|14533.1|31
1669354200000|2022-11-25 05:30:00|14539.6|14534.6|14546.1|14541.1|14547.1|14542.1|14538.6|14533.6|8
1669354500000|2022-11-25 05:35:00|14545.6|14540.6|14546.1|14541.1|14546.6|14541.6|14543.1|14538.1|5
1669354800000|2022-11-25 05:40:00|14545.6|14540.6|14540.6|14535.6|14545.6|14540.6|14540.6|14535.6|11
1669355100000|2022-11-25 05:45:00|14541.1|14536.1|14541.1|14536.1|14542.6|14537.6|14540.1|14535.1|9
1669355400000|2022-11-25 05:50:00|14540.6|14535.6|14539.6|14534.6|14542.6|14537.6|14539.1|14534.1|9
1669355700000|2022-11-25 05:55:00|14539.1|14534.1|14543.1|14538.1|14543.6|14538.6|14538.6|14533.6|10
1669356000000|2022-11-25 06:00:00|14542.6|14537.6|14544.1|14539.1|14546.1|14541.1|14542.6|14537.6|16
1669356300000|2022-11-25 06:05:00|14544.6|14539.6|14548.6|14543.6|14548.6|14543.6|14544.1|14539.1|24
1669356600000|2022-11-25 06:10:00|14549.1|14544.1|14551.6|14546.6|14554.6|14549.6|14548.6|14543.6|42
1669356900000|2022-11-25 06:15:00|14551.1|14546.1|14545.1|14540.1|14551.1|14546.1|14544.6|14539.6|14
1669357200000|2022-11-25 06:20:00|14546.1|14541.1|14545.1|14540.1|14548.1|14543.1|14544.6|14539.6|8
1669357500000|2022-11-25 06:25:00|14545.6|14540.6|14543.6|14538.6|14546.1|14541.1|14541.1|14536.1|15
1669357800000|2022-11-25 06:30:00|14544.1|14539.1|14549.1|14544.1|14549.6|14544.6|14544.1|14539.1|11
1669358100000|2022-11-25 06:35:00|14549.6|14544.6|14547.1|14542.1|14549.6|14544.6|14547.1|14542.1|4
1669358400000|2022-11-25 06:40:00|14546.6|14541.6|14555.6|14550.6|14556.6|14551.6|14546.1|14541.1|21
1669358700000|2022-11-25 06:45:00|14556.1|14551.1|14552.6|14547.6|14556.6|14551.6|14552.1|14547.1|24
1669359000000|2022-11-25 06:50:00|14553.1|14548.1|14552.6|14547.6|14553.6|14548.6|14551.6|14546.6|11
1669359300000|2022-11-25 06:55:00|14552.1|14547.1|14551.1|14546.1|14552.6|14547.6|14550.6|14545.6|25
1669359600000|2022-11-25 07:00:00|14550|14547.2|14560|14557.2|14562.5|14559.7|14550|14547.2|168
1669359900000|2022-11-25 07:05:00|14560.5|14557.7|14558|14555.2|14563.5|14560.7|14558|14555.2|98
1669360200000|2022-11-25 07:10:00|14557.5|14554.7|14558|14555.2|14560|14557.2|14555|14552.2|76
1669360500000|2022-11-25 07:15:00|14557.5|14554.7|14556.5|14553.7|14561|14558.2|14556.5|14553.7|29
1669360800000|2022-11-25 07:20:00|14557.5|14554.7|14559|14556.2|14560.5|14557.7|14555.5|14552.7|67
1669361100000|2022-11-25 07:25:00|14559.5|14556.7|14572.5|14569.7|14577|14574.2|14559.5|14556.7|212
1669361400000|2022-11-25 07:30:00|14572|14569.2|14571.5|14568.7|14573.5|14570.7|14568.5|14565.7|111
1669361700000|2022-11-25 07:35:00|14571|14568.2|14572.5|14569.7|14581.5|14578.7|14570.5|14567.7|155
1669362000000|2022-11-25 07:40:00|14572|14569.2|14582|14579.2|14582.5|14579.7|14571|14568.2|155
1669362300000|2022-11-25 07:45:00|14582.5|14579.7|14581.5|14578.7|14586|14583.2|14579|14576.2|173
1669362600000|2022-11-25 07:50:00|14581|14578.2|14566.5|14563.7|14582.5|14579.7|14564.5|14561.7|248
1669362900000|2022-11-25 07:55:00|14566|14563.2|14555.5|14552.7|14567.5|14564.7|14552|14549.2|182
1669363200000|2022-11-25 08:00:00|14555|14552.2|14549.3|14547.9|14564.3|14562.9|14537.8|14536.4|1152
1669363500000|2022-11-25 08:05:00|14548.8|14547.4|14546.3|14544.9|14550.8|14549.4|14533.8|14532.4|711
1669363800000|2022-11-25 08:10:00|14545.8|14544.4|14548.3|14546.9|14552.8|14551.4|14543.3|14541.9|230
1669364100000|2022-11-25 08:15:00|14548.8|14547.4|14542.8|14541.4|14558.8|14557.4|14542.3|14540.9|391
1669364400000|2022-11-25 08:20:00|14542.3|14540.9|14550.3|14548.9|14552.3|14550.9|14539.8|14538.4|289
1669364700000|2022-11-25 08:25:00|14549.8|14548.4|14533.8|14532.4|14553.8|14552.4|14529.8|14528.4|361
1669365000000|2022-11-25 08:30:00|14533.3|14531.9|14532.8|14531.4|14535.3|14533.9|14521.8|14520.4|421
1669365300000|2022-11-25 08:35:00|14532.3|14530.9|14527.3|14525.9|14538.8|14537.4|14525.8|14524.4|267
1669365600000|2022-11-25 08:40:00|14526.5|14525.1|14523.5|14522.1|14528.5|14527.1|14521|14519.6|185
1669365900000|2022-11-25 08:45:00|14523|14521.6|14522|14520.6|14523.5|14522.1|14514|14512.6|234
1669366200000|2022-11-25 08:50:00|14522.5|14521.1|14518.5|14517.1|14526|14524.6|14513.5|14512.1|277
1669366500000|2022-11-25 08:55:00|14518|14516.6|14520|14518.6|14520.5|14519.1|14514.5|14513.1|174
1669366800000|2022-11-25 09:00:00|14519|14517.6|14520|14518.6|14522|14520.6|14514|14512.6|188
1669367100000|2022-11-25 09:05:00|14519|14517.6|14532|14530.6|14532.5|14531.1|14517.5|14516.1|307
1669367400000|2022-11-25 09:10:00|14531.5|14530.1|14523.5|14522.1|14535|14533.6|14522.5|14521.1|214
1669367700000|2022-11-25 09:15:00|14523|14521.6|14526|14524.6|14529|14527.6|14522|14520.6|125
1669368000000|2022-11-25 09:20:00|14526.5|14525.1|14519|14517.6|14528|14526.6|14519|14517.6|153
1669368300000|2022-11-25 09:25:00|14519.5|14518.1|14523.5|14522.1|14524.5|14523.1|14518.5|14517.1|113
1669368600000|2022-11-25 09:30:00|14524|14522.6|14527|14525.6|14527.5|14526.1|14519.5|14518.1|199
1669368900000|2022-11-25 09:35:00|14527.5|14526.1|14520.5|14519.1|14528|14526.6|14520|14518.6|250
1669369200000|2022-11-25 09:40:00|14521|14519.6|14513.5|14512.1|14535.5|14534.1|14505.5|14504.1|937
1669369500000|2022-11-25 09:45:00|14514|14512.6|14513|14511.6|14523|14521.6|14510|14508.6|295
1669369800000|2022-11-25 09:50:00|14512.5|14511.1|14507|14505.6|14513|14511.6|14503.5|14502.1|244
1669370100000|2022-11-25 09:55:00|14506.5|14505.1|14509|14507.6|14510|14508.6|14502.5|14501.1|207
1669370400000|2022-11-25 10:00:00|14509.5|14508.1|14502|14500.6|14510|14508.6|14498|14496.6|277
1669370700000|2022-11-25 10:05:00|14503|14501.6|14507.5|14506.1|14508|14506.6|14498|14496.6|224
1669371000000|2022-11-25 10:10:00|14508|14506.6|14505|14503.6|14511.5|14510.1|14500.5|14499.1|279
1669371300000|2022-11-25 10:15:00|14504.5|14503.1|14514.5|14513.1|14515|14513.6|14504|14502.6|163
1669371600000|2022-11-25 10:20:00|14515|14513.6|14526|14524.6|14527|14525.6|14513.5|14512.1|298
1669371900000|2022-11-25 10:25:00|14525.5|14524.1|14531.5|14530.1|14532|14530.6|14525.5|14524.1|216
1669372200000|2022-11-25 10:30:00|14531|14529.6|14540|14538.6|14540.5|14539.1|14527.5|14526.1|296
1669372500000|2022-11-25 10:35:00|14540.5|14539.1|14542|14540.6|14544|14542.6|14537|14535.6|170
1669372800000|2022-11-25 10:40:00|14542.5|14541.1|14551|14549.6|14551|14549.6|14542|14540.6|291
1669373100000|2022-11-25 10:45:00|14551.5|14550.1|14557|14555.6|14560|14558.6|14551.5|14550.1|407
1669373400000|2022-11-25 10:50:00|14556.5|14555.1|14558|14556.6|14558|14556.6|14551|14549.6|470
1669373700000|2022-11-25 10:55:00|14557.5|14556.1|14553.5|14552.1|14569|14567.6|14551.5|14550.1|510
1669374000000|2022-11-25 11:00:00|14553|14551.6|14548|14546.6|14554|14552.6|14546|14544.6|264
1669374300000|2022-11-25 11:05:00|14548.5|14547.1|14545|14543.6|14550|14548.6|14543|14541.6|126
1669374600000|2022-11-25 11:10:00|14544.5|14543.1|14559|14557.6|14559|14557.6|14544|14542.6|159
1669374900000|2022-11-25 11:15:00|14559.5|14558.1|14549.5|14548.1|14565|14563.6|14549|14547.6|189
1669375200000|2022-11-25 11:20:00|14549|14547.6|14548|14546.6|14549.5|14548.1|14541|14539.6|262
1669375500000|2022-11-25 11:25:00|14547.5|14546.1|14555.5|14554.1|14556|14554.6|14547|14545.6|138
1669375800000|2022-11-25 11:30:00|14555|14553.6|14552|14550.6|14558|14556.6|14549.5|14548.1|124
1669376100000|2022-11-25 11:35:00|14552.5|14551.1|14551|14549.6|14552.5|14551.1|14548|14546.6|51
1669376400000|2022-11-25 11:40:00|14551.5|14550.1|14549|14547.6|14555|14553.6|14549|14547.6|88
1669376700000|2022-11-25 11:45:00|14549.5|14548.1|14546|14544.6|14550|14548.6|14544|14542.6|92
1669377000000|2022-11-25 11:50:00|14545.5|14544.1|14543|14541.6|14546|14544.6|14540|14538.6|130
1669377300000|2022-11-25 11:55:00|14542.5|14541.1|14545|14543.6|14546.5|14545.1|14541|14539.6|232
1669377600000|2022-11-25 12:00:00|14546|14544.6|14542|14540.6|14549|14547.6|14531.5|14530.1|720
1669377900000|2022-11-25 12:05:00|14541.5|14540.1|14545.5|14544.1|14549|14547.6|14541.5|14540.1|200
1669378200000|2022-11-25 12:10:00|14546|14544.6|14548.5|14547.1|14553|14551.6|14544|14542.6|306
1669378500000|2022-11-25 12:15:00|14548|14546.6|14544|14542.6|14549|14547.6|14542|14540.6|202
1669378800000|2022-11-25 12:20:00|14543|14541.6|14553|14551.6|14553.5|14552.1|14542|14540.6|138
1669379100000|2022-11-25 12:25:00|14552.5|14551.1|14542|14540.6|14553|14551.6|14540|14538.6|243
1669379400000|2022-11-25 12:30:00|14541.5|14540.1|14537.5|14536.1|14545.5|14544.1|14537|14535.6|94
1669379700000|2022-11-25 12:35:00|14537|14535.6|14540|14538.6|14541.5|14540.1|14534|14532.6|146
1669380000000|2022-11-25 12:40:00|14540.5|14539.1|14537.5|14536.1|14541.5|14540.1|14537|14535.6|41
1669380300000|2022-11-25 12:45:00|14538|14536.6|14534|14532.6|14543|14541.6|14534|14532.6|262
1669380600000|2022-11-25 12:50:00|14533.5|14532.1|14528|14526.6|14536.5|14535.1|14528|14526.6|154
1669380900000|2022-11-25 12:55:00|14528.5|14527.1|14530|14528.6|14534.5|14533.1|14528.5|14527.1|120
1669381200000|2022-11-25 13:00:00|14529.5|14528.1|14534|14532.6|14534|14532.6|14527|14525.6|136
1669381500000|2022-11-25 13:05:00|14534.5|14533.1|14529|14527.6|14535|14533.6|14528|14526.6|107
1669381800000|2022-11-25 13:10:00|14528.5|14527.1|14530.5|14529.1|14534|14532.6|14528|14526.6|121
1669382100000|2022-11-25 13:15:00|14531|14529.6|14531.5|14530.1|14534|14532.6|14523|14521.6|253
1669382400000|2022-11-25 13:20:00|14531|14529.6|14524.5|14523.1|14534.5|14533.1|14521.5|14520.1|161
1669382700000|2022-11-25 13:25:00|14525|14523.6|14523.5|14522.1|14530.5|14529.1|14520.5|14519.1|318
1669383000000|2022-11-25 13:30:00|14523|14521.6|14513.5|14512.1|14529.5|14528.1|14513.5|14512.1|522
1669383300000|2022-11-25 13:35:00|14513|14511.6|14519|14517.6|14522.5|14521.1|14512|14510.6|289
1669383600000|2022-11-25 13:40:00|14519.5|14518.1|14519.5|14518.1|14525|14523.6|14519|14517.6|162
1669383900000|2022-11-25 13:45:00|14519|14517.6|14518|14516.6|14520|14518.6|14514|14512.6|244
1669384200000|2022-11-25 13:50:00|14518.5|14517.1|14525.5|14524.1|14527|14525.6|14517.5|14516.1|156
1669384500000|2022-11-25 13:55:00|14525|14523.6|14525|14523.6|14527.5|14526.1|14521.5|14520.1|151
1669384800000|2022-11-25 14:00:00|14525.5|14524.1|14522.5|14521.1|14526|14524.6|14520|14518.6|111
1669385100000|2022-11-25 14:05:00|14522|14520.6|14519|14517.6|14523|14521.6|14518|14516.6|111
1669385400000|2022-11-25 14:10:00|14518.5|14517.1|14522|14520.6|14523|14521.6|14518.5|14517.1|86
1669385700000|2022-11-25 14:15:00|14522.5|14521.1|14518.5|14517.1|14524|14522.6|14518|14516.6|103
1669386000000|2022-11-25 14:20:00|14519|14517.6|14523|14521.6|14523|14521.6|14517|14515.6|129
1669386300000|2022-11-25 14:25:00|14522.5|14521.1|14526.5|14525.1|14532.5|14531.1|14522|14520.6|225
1669386600000|2022-11-25 14:30:00|14527|14525.6|14525|14523.6|14537|14535.6|14523.5|14522.1|411
1669386900000|2022-11-25 14:35:00|14525.5|14524.1|14532|14530.6|14537.5|14536.1|14524.5|14523.1|321
1669387200000|2022-11-25 14:40:00|14530.5|14529.1|14530|14528.6|14533|14531.6|14523.5|14522.1|351
1669387500000|2022-11-25 14:45:00|14529.5|14528.1|14530.5|14529.1|14534|14532.6|14526|14524.6|463
1669387800000|2022-11-25 14:50:00|14531|14529.6|14531|14529.6|14540|14538.6|14530|14528.6|373
1669388100000|2022-11-25 14:55:00|14531.5|14530.1|14528|14526.6|14536|14534.6|14527|14525.6|267
1669388400000|2022-11-25 15:00:00|14528.5|14527.1|14527|14525.6|14531.5|14530.1|14521|14519.6|370
1669388700000|2022-11-25 15:05:00|14526.5|14525.1|14528|14526.6|14531.5|14530.1|14523|14521.6|308
1669389000000|2022-11-25 15:10:00|14527.9|14526.5|14518.4|14517|14529.4|14528|14516.9|14515.5|212
1669389300000|2022-11-25 15:15:00|14518.9|14517.5|14518.9|14517.5|14526.4|14525|14517.9|14516.5|213
1669389600000|2022-11-25 15:20:00|14517.9|14516.5|14528.9|14527.5|14529.9|14528.5|14516.9|14515.5|208
1669389900000|2022-11-25 15:25:00|14528.4|14527|14519.9|14518.5|14531.9|14530.5|14517.9|14516.5|187
1669390200000|2022-11-25 15:30:00|14519.4|14518|14520.9|14519.5|14524.9|14523.5|14518.4|14517|144
1669390500000|2022-11-25 15:35:00|14521.4|14520|14518.4|14517|14523.9|14522.5|14514.9|14513.5|195
1669390800000|2022-11-25 15:40:00|14517.9|14516.5|14519.9|14518.5|14521.9|14520.5|14517.9|14516.5|173
1669391100000|2022-11-25 15:45:00|14520.4|14519|14522.9|14521.5|14524.9|14523.5|14516.9|14515.5|288
1669391400000|2022-11-25 15:50:00|14522.4|14521|14524.4|14523|14525.4|14524|14518.9|14517.5|186
1669391700000|2022-11-25 15:55:00|14524.9|14523.5|14523.9|14522.5|14524.9|14523.5|14521.9|14520.5|195
1669392000000|2022-11-25 16:00:00|14524.9|14523.5|14538.4|14537|14541.9|14540.5|14522.9|14521.5|364
1669392300000|2022-11-25 16:05:00|14538.9|14537.5|14537.9|14536.5|14539.9|14538.5|14530.9|14529.5|536
1669392600000|2022-11-25 16:10:00|14537.4|14536|14536.9|14535.5|14537.9|14536.5|14531.9|14530.5|285
1669392900000|2022-11-25 16:15:00|14536.4|14535|14545.9|14544.5|14547.9|14546.5|14535.9|14534.5|418
1669393200000|2022-11-25 16:20:00|14546.4|14545|14543.4|14542|14552.9|14551.5|14542.4|14541|684
1669393500000|2022-11-25 16:25:00|14543.9|14542.5|14544.9|14543.5|14546.9|14545.5|14538.9|14537.5|1758
1669393800000|2022-11-25 16:30:00|14545.6|14542.8|14543.6|14540.8|14546.1|14543.3|14535.6|14532.8|837
1669394100000|2022-11-25 16:35:00|14544.6|14541.8|14554.6|14551.8|14554.6|14551.8|14542.6|14539.8|309
1669394400000|2022-11-25 16:40:00|14554.1|14551.3|14556.6|14553.8|14556.6|14553.8|14551.1|14548.3|207
1669394700000|2022-11-25 16:45:00|14555.1|14552.3|14558.6|14555.8|14559.6|14556.8|14554.6|14551.8|209
1669395000000|2022-11-25 16:50:00|14559.6|14556.8|14557.6|14554.8|14559.6|14556.8|14555.6|14552.8|183
1669395300000|2022-11-25 16:55:00|14557.1|14554.3|14553.6|14550.8|14557.6|14554.8|14553.1|14550.3|114
1669395600000|2022-11-25 17:00:00|14552.6|14549.8|14551.6|14548.8|14554.1|14551.3|14550.6|14547.8|168
1669395900000|2022-11-25 17:05:00|14550.6|14547.8|14549.6|14546.8|14554.6|14551.8|14546.6|14543.8|94
1669396200000|2022-11-25 17:10:00|14550.1|14547.3|14546.6|14543.8|14551.1|14548.3|14545.6|14542.8|101
1669396500000|2022-11-25 17:15:00|14547.6|14544.8|14549.6|14546.8|14551.6|14548.8|14544.6|14541.8|133
1669396800000|2022-11-25 17:20:00|14550.1|14547.3|14549.1|14546.3|14551.6|14548.8|14548.6|14545.8|50
1669397100000|2022-11-25 17:25:00|14549.6|14546.8|14550.1|14547.3|14553.1|14550.3|14549.1|14546.3|79
1669397400000|2022-11-25 17:30:00|14550.6|14547.8|14544.1|14541.3|14551.1|14548.3|14543.6|14540.8|66
1669397700000|2022-11-25 17:35:00|14543.6|14540.8|14548.1|14545.3|14548.1|14545.3|14542.6|14539.8|50
1669398000000|2022-11-25 17:40:00|14547.6|14544.8|14546.1|14543.3|14550.1|14547.3|14544.1|14541.3|32
1669398300000|2022-11-25 17:45:00|14545.6|14542.8|14538.6|14535.8|14546.1|14543.3|14538.6|14535.8|71
1669398600000|2022-11-25 17:50:00|14539.1|14536.3|14541.1|14538.3|14543.6|14540.8|14539.1|14536.3|67
1669398900000|2022-11-25 17:55:00|14540.6|14537.8|14540.1|14537.3|14540.6|14537.8|14535.6|14532.8|197
1669399200000|2022-11-25 18:00:00|14540.6|14537.8|14541.6|14538.8|14544.6|14541.8|14540.6|14537.8|69
1669399500000|2022-11-25 18:05:00|14543.1|14540.3|14546.6|14543.8|14547.1|14544.3|14539.6|14536.8|79
1669399800000|2022-11-25 18:10:00|14547.1|14544.3|14549.6|14546.8|14551.1|14548.3|14546.6|14543.8|39
1669400100000|2022-11-25 18:15:00|14550.1|14547.3|14545.6|14542.8|14550.1|14547.3|14545.6|14542.8|18
1669400400000|2022-11-25 18:20:00|14545.1|14542.3|14542.1|14539.3|14545.1|14542.3|14541.6|14538.8|35
1669400700000|2022-11-25 18:25:00|14542.6|14539.8|14545.1|14542.3|14545.1|14542.3|14541.6|14538.8|21
1669401000000|2022-11-25 18:30:00|14544.6|14541.8|14544.1|14541.3|14545.1|14542.3|14542.1|14539.3|15
1669401300000|2022-11-25 18:35:00|14544.6|14541.8|14545.1|14542.3|14545.1|14542.3|14544.1|14541.3|8
1669401600000|2022-11-25 18:40:00|14545.6|14542.8|14545.1|14542.3|14545.6|14542.8|14544.6|14541.8|9
1669401900000|2022-11-25 18:45:00|14544.6|14541.8|14545.6|14542.8|14545.6|14542.8|14544.6|14541.8|3
1669402200000|2022-11-25 18:50:00|14545.1|14542.3|14544.1|14541.3|14545.6|14542.8|14544.1|14541.3|9
1669402500000|2022-11-25 18:55:00|14543.1|14540.3|14543.1|14540.3|14543.6|14540.8|14542.1|14539.3|5
1669402800000|2022-11-25 19:00:00|14544.1|14541.3|14541.1|14538.3|14544.1|14541.3|14541.1|14538.3|16
1669403100000|2022-11-25 19:05:00|14541.6|14538.8|14541.6|14538.8|14542.1|14539.3|14541.6|14538.8|4
1669403400000|2022-11-25 19:10:00|14541.1|14538.3|14542.1|14539.3|14542.1|14539.3|14540.1|14537.3|18
1669403700000|2022-11-25 19:15:00|14542.6|14539.8|14542.1|14539.3|14542.6|14539.8|14541.6|14538.8|8
1669404000000|2022-11-25 19:20:00|14541.6|14538.8|14542.1|14539.3|14542.1|14539.3|14541.1|14538.3|0
1669404600000|2022-11-25 19:30:00|14541.6|14538.8|14540.6|14537.8|14541.6|14538.8|14540.6|14537.8|0
1669404900000|2022-11-25 19:35:00|14541.1|14538.3|14541.1|14538.3|14541.1|14538.3|14540.6|14537.8|3
1669405200000|2022-11-25 19:40:00|14540.1|14537.3|14539.6|14536.8|14540.1|14537.3|14539.6|14536.8|5
1669405500000|2022-11-25 19:45:00|14540.1|14537.3|14541.1|14538.3|14541.1|14538.3|14540.1|14537.3|27
1669405800000|2022-11-25 19:50:00|14541.6|14538.8|14542.1|14539.3|14542.1|14539.3|14541.6|14538.8|7
1669406100000|2022-11-25 19:55:00|14541.6|14538.8|14543.1|14540.3|14543.1|14540.3|14541.6|14538.8|5
1669406400000|2022-11-25 20:00:00|14542.6|14539.8|14542.1|14539.3|14543.1|14540.3|14540.6|14537.8|30
1669406700000|2022-11-25 20:05:00|14541.6|14538.8|14541.1|14538.3|14541.6|14538.8|14539.1|14536.3|32
1669407000000|2022-11-25 20:10:00|14541.6|14538.8|14543.1|14540.3|14543.1|14540.3|14541.6|14538.8|12
1669407300000|2022-11-25 20:15:00|14544.1|14541.3|14544.1|14541.3|14544.1|14541.3|14544.1|14541.3|4
1669407600000|2022-11-25 20:20:00|14543.6|14540.8|14544.1|14541.3|14544.1|14541.3|14543.6|14540.8|2
1669407900000|2022-11-25 20:25:00|14543.6|14540.8|14544.1|14541.3|14544.1|14541.3|14543.6|14540.8|8
1669408200000|2022-11-25 20:30:00|14544.6|14541.8|14544.1|14541.3|14544.6|14541.8|14543.6|14540.8|22
1669408500000|2022-11-25 20:35:00|14543.6|14540.8|14547.1|14544.3|14547.1|14544.3|14543.6|14540.8|31
1669408800000|2022-11-25 20:40:00|14547.6|14544.8|14546.6|14543.8|14548.1|14545.3|14545.1|14542.3|47
1669409100000|2022-11-25 20:45:00|14547.1|14544.3|14549.1|14546.3|14549.1|14546.3|14547.1|14544.3|41
1669409400000|2022-11-25 20:50:00|14550.1|14547.3|14548.1|14545.3|14553.1|14550.3|14546.6|14543.8|105
1669409700000|2022-11-25 20:55:00|14548.6|14545.8|14546.1|14543.3|14551.6|14548.8|14545.1|14542.3|121
1669410000000|2022-11-25 21:00:00|14547.9|14540.9|14548.8|14541.8|14548.8|14541.8|14547.9|14540.9|1
1669410300000|2022-11-25 21:05:00|14549.5|14542.5|14549.6|14542.6|14549.6|14542.6|14549.5|14542.5|0
1669410600000|2022-11-25 21:10:00|14549.5|14542.5|14549|14542|14549.5|14542.5|14549|14542|0
1669410900000|2022-11-25 21:15:00|14549.1|14542.1|14549.2|14542.2|14549.2|14542.2|14549.1|14542.1|0
1669411200000|2022-11-25 21:20:00|14549.5|14542.5|14549.8|14542.8|14549.9|14542.9|14549.5|14542.5|0
1669411500000|2022-11-25 21:25:00|14549.7|14542.7|14549.7|14542.7|14549.7|14542.7|14549.7|14542.7|0
1669411800000|2022-11-25 21:30:00|14549.9|14542.9|14549.9|14542.9|14549.9|14542.9|14549.9|14542.9|0
1669412100000|2022-11-25 21:35:00|14550|14543|14549.8|14542.8|14550|14543|14549.8|14542.8|0
1669412400000|2022-11-25 21:40:00|14549.9|14542.9|14550|14543|14550|14543|14549.8|14542.8|0
1669412700000|2022-11-25 21:45:00|14549.9|14542.9|14549.9|14542.9|14549.9|14542.9|14549.9|14542.9|0
1669413000000|2022-11-25 21:50:00|14550|14543|14549.9|14542.9|14550|14543|14549.9|14542.9|0
1669413300000|2022-11-25 21:55:00|14549.8|14542.8|14550.7|14543.7|14550.8|14543.8|14549.8|14542.8|0
1669590000000|2022-11-27 23:00:00|14507.4|14500.4|14509.2|14502.2|14513.3|14506.3|14504.3|14497.3|0
1669590300000|2022-11-27 23:05:00|14510|14503|14512.5|14505.5|14515.6|14508.6|14510|14503|0
1669590600000|2022-11-27 23:10:00|14513.2|14506.2|14518.2|14511.2|14519|14512|14511.6|14504.6|0
1669590900000|2022-11-27 23:15:00|14518.6|14511.6|14518.4|14511.4|14522.1|14515.1|14515.2|14508.2|0
1669591200000|2022-11-27 23:20:00|14518|14511|14514.5|14507.5|14518|14511|14512.9|14505.9|0
1669591500000|2022-11-27 23:25:00|14513.7|14506.7|14515.2|14508.2|14517.5|14510.5|14511.4|14504.4|0
1669591800000|2022-11-27 23:30:00|14514.8|14507.8|14510.9|14503.9|14515.9|14508.9|14509.7|14502.7|0
1669592100000|2022-11-27 23:35:00|14511.1|14504.1|14507|14500|14511.2|14504.2|14506.9|14499.9|0
1669592400000|2022-11-27 23:40:00|14506.2|14499.2|14503.4|14496.4|14507.8|14500.8|14503.4|14496.4|0
1669592700000|2022-11-27 23:45:00|14503.8|14496.8|14500.6|14493.6|14504.2|14497.2|14498.3|14491.3|0
1669593000000|2022-11-27 23:50:00|14499.8|14492.8|14502.3|14495.3|14503.8|14496.8|14499.8|14492.8|0
1669593300000|2022-11-27 23:55:00|14501.6|14494.6|14498.4|14491.4|14503.4|14496.4|14497.6|14490.6|0
1669593600000|2022-11-28 00:00:00|14497.6|14490.6|14501.1|14494.1|14503.5|14496.5|14497.6|14490.6|0
1669593900000|2022-11-28 00:05:00|14500.3|14493.3|14499.5|14492.5|14503.4|14496.4|14497.9|14490.9|0
1669594200000|2022-11-28 00:10:00|14499.1|14492.1|14498|14491|14499.5|14492.5|14497.2|14490.2|0
1669594500000|2022-11-28 00:15:00|14497.6|14490.6|14478.2|14473.2|14498|14491|14471.2|14466.2|245
1669594800000|2022-11-28 00:20:00|14477.7|14472.7|14477.7|14472.7|14478.7|14473.7|14475.2|14470.2|28
1669595100000|2022-11-28 00:25:00|14478.2|14473.2|14479.7|14474.7|14479.7|14474.7|14477.7|14472.7|8
1669595400000|2022-11-28 00:30:00|14480.2|14475.2|14482.7|14477.7|14485.2|14480.2|14479.2|14474.2|19
1669595700000|2022-11-28 00:35:00|14483.2|14478.2|14482.7|14477.7|14486.7|14481.7|14481.2|14476.2|14
1669596000000|2022-11-28 00:40:00|14483.2|14478.2|14488.2|14483.2|14488.7|14483.7|14483.2|14478.2|6
1669596300000|2022-11-28 00:45:00|14487.7|14482.7|14484.2|14479.2|14487.7|14482.7|14484.2|14479.2|2
1669596600000|2022-11-28 00:50:00|14485.2|14480.2|14481.2|14476.2|14485.7|14480.7|14478.7|14473.7|21
1669596900000|2022-11-28 00:55:00|14480.7|14475.7|14478.7|14473.7|14481.7|14476.7|14478.2|14473.2|12
1669597200000|2022-11-28 01:00:00|14479.2|14474.2|14478.7|14473.7|14479.2|14474.2|14477.2|14472.2|2
1669597500000|2022-11-28 01:05:00|14478.2|14473.2|14477.7|14472.7|14478.7|14473.7|14474.2|14469.2|28
1669597800000|2022-11-28 01:10:00|14477.2|14472.2|14474.7|14469.7|14477.2|14472.2|14473.7|14468.7|14
1669598100000|2022-11-28 01:15:00|14474.2|14469.2|14463.2|14458.2|14474.2|14469.2|14460.7|14455.7|91
1669598400000|2022-11-28 01:20:00|14462.7|14457.7|14455.2|14450.2|14462.7|14457.7|14454.7|14449.7|24
1669598700000|2022-11-28 01:25:00|14455.7|14450.7|14453.2|14448.2|14458.2|14453.2|14453.2|14448.2|24
1669599000000|2022-11-28 01:30:00|14453.7|14448.7|14449.2|14444.2|14458.2|14453.2|14449.2|14444.2|39
1669599300000|2022-11-28 01:35:00|14445.2|14440.2|14451.2|14446.2|14451.7|14446.7|14443.7|14438.7|62
1669599600000|2022-11-28 01:40:00|14450.7|14445.7|14456.7|14451.7|14460.2|14455.2|14450.2|14445.2|72
1669599900000|2022-11-28 01:45:00|14457.2|14452.2|14447.2|14442.2|14457.2|14452.2|14445.7|14440.7|85
1669600200000|2022-11-28 01:50:00|14447.7|14442.7|14452.7|14447.7|14452.7|14447.7|14447.2|14442.2|23
1669600500000|2022-11-28 01:55:00|14452.2|14447.2|14449.7|14444.7|14452.7|14447.7|14449.7|14444.7|9
1669600800000|2022-11-28 02:00:00|14450.2|14445.2|14446.2|14441.2|14455.7|14450.7|14444.7|14439.7|30
1669601100000|2022-11-28 02:05:00|14447.2|14442.2|14441.2|14436.2|14447.2|14442.2|14441.2|14436.2|9
1669601400000|2022-11-28 02:10:00|14441.7|14436.7|14448.7|14443.7|14449.2|14444.2|14441.2|14436.2|13
1669601700000|2022-11-28 02:15:00|14449.2|14444.2|14453.2|14448.2|14453.7|14448.7|14448.2|14443.2|10
1669602000000|2022-11-28 02:20:00|14453.7|14448.7|14450.7|14445.7|14454.2|14449.2|14448.7|14443.7|59
1669602300000|2022-11-28 02:25:00|14451.2|14446.2|14451.2|14446.2|14453.2|14448.2|14450.7|14445.7|25
1669602600000|2022-11-28 02:30:00|14450.7|14445.7|14453.7|14448.7|14455.7|14450.7|14448.7|14443.7|100
1669602900000|2022-11-28 02:35:00|14452.7|14447.7|14457.2|14452.2|14457.7|14452.7|14448.7|14443.7|30
1669603200000|2022-11-28 02:40:00|14456.7|14451.7|14475.7|14470.7|14476.2|14471.2|14456.2|14451.2|126
1669603500000|2022-11-28 02:45:00|14476.2|14471.2|14470.2|14465.2|14476.7|14471.7|14470.2|14465.2|54
1669603800000|2022-11-28 02:50:00|14469.7|14464.7|14465.2|14460.2|14472.2|14467.2|14465.2|14460.2|6
1669604100000|2022-11-28 02:55:00|14465.7|14460.7|14469.7|14464.7|14470.2|14465.2|14465.7|14460.7|4
1669604400000|2022-11-28 03:00:00|14468.7|14463.7|14468.2|14463.2|14468.7|14463.7|14466.7|14461.7|17
1669604700000|2022-11-28 03:05:00|14467.7|14462.7|14460.2|14455.2|14468.7|14463.7|14460.2|14455.2|9
1669605000000|2022-11-28 03:10:00|14460.7|14455.7|14466.7|14461.7|14468.2|14463.2|14460.2|14455.2|17
1669605300000|2022-11-28 03:15:00|14465.7|14460.7|14468.2|14463.2|14468.7|14463.7|14464.2|14459.2|6
1669605600000|2022-11-28 03:20:00|14468.7|14463.7|14465.2|14460.2|14470.2|14465.2|14464.7|14459.7|0
1669605900000|2022-11-28 03:25:00|14465.7|14460.7|14469.7|14464.7|14470.7|14465.7|14465.7|14460.7|23
1669606200000|2022-11-28 03:30:00|14469.2|14464.2|14470.2|14465.2|14472.7|14467.7|14469.2|14464.2|10
1669606500000|2022-11-28 03:35:00|14469.7|14464.7|14470.2|14465.2|14471.2|14466.2|14469.7|14464.7|3
1669606800000|2022-11-28 03:40:00|14470.7|14465.7|14471.2|14466.2|14473.2|14468.2|14469.7|14464.7|3
1669607100000|2022-11-28 03:45:00|14470.7|14465.7|14470.2|14465.2|14471.7|14466.7|14469.7|14464.7|1
1669607400000|2022-11-28 03:50:00|14469.7|14464.7|14471.7|14466.7|14472.2|14467.2|14469.7|14464.7|1
1669607700000|2022-11-28 03:55:00|14471.2|14466.2|14470.2|14465.2|14471.7|14466.7|14469.7|14464.7|5
1669608000000|2022-11-28 04:00:00|14470.7|14465.7|14473.2|14468.2|14473.7|14468.7|14470.2|14465.2|3
1669608300000|2022-11-28 04:05:00|14472.7|14467.7|14471.2|14466.2|14473.2|14468.2|14470.2|14465.2|2
1669608600000|2022-11-28 04:10:00|14470.7|14465.7|14470.2|14465.2|14472.2|14467.2|14469.7|14464.7|2
1669608900000|2022-11-28 04:15:00|14470.7|14465.7|14472.2|14467.2|14472.7|14467.7|14470.7|14465.7|2
1669609200000|2022-11-28 04:20:00|14472.7|14467.7|14472.2|14467.2|14473.2|14468.2|14471.2|14466.2|0
1669609500000|2022-11-28 04:25:00|14472.7|14467.7|14473.2|14468.2|14473.2|14468.2|14472.2|14467.2|0
1669609800000|2022-11-28 04:30:00|14472.7|14467.7|14471.2|14466.2|14473.7|14468.7|14469.7|14464.7|6
1669610100000|2022-11-28 04:35:00|14470.7|14465.7|14470.7|14465.7|14472.2|14467.2|14469.7|14464.7|6
1669610400000|2022-11-28 04:40:00|14471.2|14466.2|14473.2|14468.2|14473.7|14468.7|14471.2|14466.2|2
1669610700000|2022-11-28 04:45:00|14472.7|14467.7|14472.7|14467.7|14472.7|14467.7|14471.7|14466.7|5
1669611000000|2022-11-28 04:50:00|14472.2|14467.2|14471.7|14466.7|14472.7|14467.7|14471.2|14466.2|0
1669611300000|2022-11-28 04:55:00|14472.7|14467.7|14472.2|14467.2|14473.2|14468.2|14472.2|14467.2|4
1669611600000|2022-11-28 05:00:00|14472.7|14467.7|14464.7|14459.7|14472.7|14467.7|14464.7|14459.7|17
1669611900000|2022-11-28 05:05:00|14464.2|14459.2|14457.2|14452.2|14464.7|14459.7|14455.7|14450.7|54
1669612200000|2022-11-28 05:10:00|14457.7|14452.7|14452.2|14447.2|14458.7|14453.7|14450.2|14445.2|119
1669612500000|2022-11-28 05:15:00|14452.7|14447.7|14451.2|14446.2|14453.7|14448.7|14447.2|14442.2|7
1669612800000|2022-11-28 05:20:00|14451.7|14446.7|14451.7|14446.7|14456.2|14451.2|14450.7|14445.7|15
1669613100000|2022-11-28 05:25:00|14451.2|14446.2|14446.7|14441.7|14451.7|14446.7|14445.7|14440.7|12
1669613400000|2022-11-28 05:30:00|14446.2|14441.2|14452.2|14447.2|14452.2|14447.2|14441.2|14436.2|49
1669613700000|2022-11-28 05:35:00|14452.7|14447.7|14453.2|14448.2|14457.7|14452.7|14452.7|14447.7|31
1669614000000|2022-11-28 05:40:00|14453.7|14448.7|14454.2|14449.2|14455.7|14450.7|14453.2|14448.2|4
1669614300000|2022-11-28 05:45:00|14453.7|14448.7|14457.2|14452.2|14458.7|14453.7|14453.2|14448.2|15
1669614600000|2022-11-28 05:50:00|14457.7|14452.7|14455.7|14450.7|14460.2|14455.2|14455.7|14450.7|10
1669614900000|2022-11-28 05:55:00|14454.7|14449.7|14461.7|14456.7|14461.7|14456.7|14452.2|14447.2|37
1669615200000|2022-11-28 06:00:00|14462.2|14457.2|14463.2|14458.2|14467.7|14462.7|14458.7|14453.7|79
1669615500000|2022-11-28 06:05:00|14462.7|14457.7|14459.7|14454.7|14463.2|14458.2|14455.7|14450.7|38
1669615800000|2022-11-28 06:10:00|14460.2|14455.2|14461.2|14456.2|14461.7|14456.7|14456.2|14451.2|10
1669616100000|2022-11-28 06:15:00|14461.7|14456.7|14463.7|14458.7|14465.7|14460.7|14461.2|14456.2|16
1669616400000|2022-11-28 06:20:00|14463.2|14458.2|14465.7|14460.7|14466.7|14461.7|14463.2|14458.2|23
1669616700000|2022-11-28 06:25:00|14466.2|14461.2|14463.7|14458.7|14466.7|14461.7|14461.7|14456.7|25
1669617000000|2022-11-28 06:30:00|14464.2|14459.2|14473.2|14468.2|14474.7|14469.7|14463.7|14458.7|47
1669617300000|2022-11-28 06:35:00|14472.7|14467.7|14474.7|14469.7|14474.7|14469.7|14471.2|14466.2|29
1669617600000|2022-11-28 06:40:00|14474.2|14469.2|14474.7|14469.7|14475.7|14470.7|14473.7|14468.7|16
1669617900000|2022-11-28 06:45:00|14475.2|14470.2|14474.2|14469.2|14475.7|14470.7|14473.2|14468.2|7
1669618200000|2022-11-28 06:50:00|14473.7|14468.7|14474.7|14469.7|14476.7|14471.7|14473.2|14468.2|17
1669618500000|2022-11-28 06:55:00|14475.2|14470.2|14470.7|14465.7|14476.2|14471.2|14470.7|14465.7|49
1669618800000|2022-11-28 07:00:00|14469.6|14466.8|14469.6|14466.8|14481.6|14478.8|14468.1|14465.3|282
1669619100000|2022-11-28 07:05:00|14469.1|14466.3|14458.6|14455.8|14475.1|14472.3|14448.1|14445.3|383
1669619400000|2022-11-28 07:10:00|14457.6|14454.8|14456.6|14453.8|14463.6|14460.8|14450.6|14447.8|214
1669619700000|2022-11-28 07:15:00|14456.1|14453.3|14471.6|14468.8|14475.6|14472.8|14456.1|14453.3|177
1669620000000|2022-11-28 07:20:00|14472.1|14469.3|14477.1|14474.3|14482.6|14479.8|14471.1|14468.3|152
1669620300000|2022-11-28 07:25:00|14476.6|14473.8|14481.6|14478.8|14485.1|14482.3|14476.6|14473.8|124
1669620600000|2022-11-28 07:30:00|14481.1|14478.3|14481.6|14478.8|14483.6|14480.8|14479.6|14476.8|121
1669620900000|2022-11-28 07:35:00|14482.1|14479.3|14483.1|14480.3|14484.1|14481.3|14479.6|14476.8|97
1669621200000|2022-11-28 07:40:00|14482.6|14479.8|14486.6|14483.8|14487.6|14484.8|14480.6|14477.8|68
1669621500000|2022-11-28 07:45:00|14486.1|14483.3|14478.6|14475.8|14486.6|14483.8|14477.1|14474.3|144
1669621800000|2022-11-28 07:50:00|14478.1|14475.3|14471.1|14468.3|14484.1|14481.3|14470.1|14467.3|156
1669622100000|2022-11-28 07:55:00|14470.6|14467.8|14463.1|14460.3|14473.6|14470.8|14461.1|14458.3|403
1669622400000|2022-11-28 08:00:00|14462.4|14461|14464.9|14463.5|14484.4|14483|14460.9|14459.5|1282
1669622700000|2022-11-28 08:05:00|14466.9|14465.5|14498.4|14497|14502.9|14501.5|14463.4|14462|924
1669623000000|2022-11-28 08:10:00|14497.9|14496.5|14501.4|14500|14509.9|14508.5|14492.4|14491|841
1669623300000|2022-11-28 08:15:00|14500.9|14499.5|14507.9|14506.5|14513.9|14512.5|14493.4|14492|562
1669623600000|2022-11-28 08:20:00|14508.4|14507|14507.4|14506|14514.9|14513.5|14498.9|14497.5|491
1669623900000|2022-11-28 08:25:00|14507.9|14506.5|14505.9|14504.5|14515.9|14514.5|14505.9|14504.5|457
1669624200000|2022-11-28 08:30:00|14505.4|14504|14493.9|14492.5|14509.9|14508.5|14492.4|14491|518
1669624500000|2022-11-28 08:35:00|14493.4|14492|14477.4|14476|14495.9|14494.5|14476.4|14475|380
1669624800000|2022-11-28 08:40:00|14477.5|14476.1|14485|14483.6|14493|14491.6|14473|14471.6|370
1669625100000|2022-11-28 08:45:00|14484|14482.6|14469|14467.6|14487.5|14486.1|14466.5|14465.1|454
1669625400000|2022-11-28 08:50:00|14468.5|14467.1|14476|14474.6|14478|14476.6|14466|14464.6|321
1669625700000|2022-11-28 08:55:00|14476.5|14475.1|14456.5|14455.1|14476.5|14475.1|14455.5|14454.1|501
1669626000000|2022-11-28 09:00:00|14457|14455.6|14447|14445.6|14466|14464.6|14440|14438.6|874
1669626300000|2022-11-28 09:05:00|14447.5|14446.1|14433|14431.6|14450|14448.6|14427.5|14426.1|722
1669626600000|2022-11-28 09:10:00|14433.5|14432.1|14423|14421.6|14440|14438.6|14419|14417.6|532
1669626900000|2022-11-28 09:15:00|14422.5|14421.1|14445|14443.6|14446.5|14445.1|14421|14419.6|534
1669627200000|2022-11-28 09:20:00|14444.5|14443.1|14433|14431.6|14450.5|14449.1|14430.5|14429.1|481
1669627500000|2022-11-28 09:25:00|14432.5|14431.1|14404.5|14403.1|14436.5|14435.1|14403|14401.6|623
1669627800000|2022-11-28 09:30:00|14405|14403.6|14407|14405.6|14418|14416.6|14402|14400.6|755
1669628100000|2022-11-28 09:35:00|14406.5|14405.1|14420.5|14419.1|14424|14422.6|14403|14401.6|584
1669628400000|2022-11-28 09:40:00|14420|14418.6|14427.5|14426.1|14433|14431.6|14418|14416.6|405
1669628700000|2022-11-28 09:45:00|14427|14425.6|14407|14405.6|14428.5|14427.1|14401.5|14400.1|406
1669629000000|2022-11-28 09:50:00|14406.5|14405.1|14400|14398.6|14413.5|14412.1|14394|14392.6|504
1669629300000|2022-11-28 09:55:00|14400.5|14399.1|14393.5|14392.1|14406|14404.6|14390|14388.6|375
1669629600000|2022-11-28 10:00:00|14393|14391.6|14382.5|14381.1|14394|14392.6|14381|14379.6|536
1669629900000|2022-11-28 10:05:00|14383|14381.6|14390.5|14389.1|14392|14390.6|14381|14379.6|335
1669630200000|2022-11-28 10:10:00|14391|14389.6|14383|14381.6|14397.5|14396.1|14381.5|14380.1|341
1669630500000|2022-11-28 10:15:00|14383.5|14382.1|14390|14388.6|14392|14390.6|14380.5|14379.1|251
1669630800000|2022-11-28 10:20:00|14389.5|14388.1|14405.5|14404.1|14408|14406.6|14389|14387.6|433
1669631100000|2022-11-28 10:25:00|14405|14403.6|14411|14409.6|14412|14410.6|14403.5|14402.1|271
1669631400000|2022-11-28 10:30:00|14411.5|14410.1|14421|14419.6|14424|14422.6|14411.5|14410.1|391
1669631700000|2022-11-28 10:35:00|14421.5|14420.1|14422|14420.6|14428|14426.6|14419.5|14418.1|412
1669632000000|2022-11-28 10:40:00|14422.5|14421.1|14428|14426.6|14433|14431.6|14422|14420.6|216
1669632300000|2022-11-28 10:45:00|14427.5|14426.1|14420.5|14419.1|14427.5|14426.1|14418|14416.6|229
1669632600000|2022-11-28 10:50:00|14420|14418.6|14413.5|14412.1|14424|14422.6|14410|14408.6|189
1669632900000|2022-11-28 10:55:00|14411.5|14410.1|14416|14414.6|14416|14414.6|14407.5|14406.1|204
1669633200000|2022-11-28 11:00:00|14415|14413.6|14416|14414.6|14416.5|14415.1|14404.5|14403.1|209
1669633500000|2022-11-28 11:05:00|14416.5|14415.1|14425|14423.6|14428|14426.6|14416|14414.6|267
1669633800000|2022-11-28 11:10:00|14425.5|14424.1|14422|14420.6|14427.5|14426.1|14421|14419.6|159
1669634100000|2022-11-28 11:15:00|14422.5|14421.1|14418.5|14417.1|14424.5|14423.1|14417.5|14416.1|127
1669634400000|2022-11-28 11:20:00|14419|14417.6|14418|14416.6|14423.5|14422.1|14416|14414.6|122
1669634700000|2022-11-28 11:25:00|14418.5|14417.1|14419|14417.6|14422.5|14421.1|14411.5|14410.1|151
1669635000000|2022-11-28 11:30:00|14419.5|14418.1|14418|14416.6|14423|14421.6|14412.5|14411.1|126
1669635300000|2022-11-28 11:35:00|14416.5|14415.1|14416.5|14415.1|14423|14421.6|14411|14409.6|245
1669635600000|2022-11-28 11:40:00|14417|14415.6|14412|14410.6|14419|14417.6|14411|14409.6|103
1669635900000|2022-11-28 11:45:00|14411.5|14410.1|14416.5|14415.1|14417|14415.6|14411|14409.6|148
1669636200000|2022-11-28 11:50:00|14417|14415.6|14413.5|14412.1|14417|14415.6|14409|14407.6|113
1669636500000|2022-11-28 11:55:00|14414|14412.6|14407|14405.6|14415|14413.6|14403.5|14402.1|250
1669636800000|2022-11-28 12:00:00|14407.5|14406.1|14393|14391.6|14416|14414.6|14393|14391.6|251
1669637100000|2022-11-28 12:05:00|14393.5|14392.1|14409|14407.6|14409.5|14408.1|14393|14391.6|173
1669637400000|2022-11-28 12:10:00|14409.5|14408.1|14415|14413.6|14418.5|14417.1|14407.5|14406.1|141
1669637700000|2022-11-28 12:15:00|14414.5|14413.1|14410.5|14409.1|14419.5|14418.1|14407.5|14406.1|178
1669638000000|2022-11-28 12:20:00|14410|14408.6|14415.5|14414.1|14416.5|14415.1|14408|14406.6|125
1669638300000|2022-11-28 12:25:00|14415|14413.6|14409|14407.6|14416|14414.6|14407|14405.6|193
1669638600000|2022-11-28 12:30:00|14409.5|14408.1|14401|14399.6|14411|14409.6|14400|14398.6|191
1669638900000|2022-11-28 12:35:00|14400.5|14399.1|14399|14397.6|14403|14401.6|14396|14394.6|310
1669639200000|2022-11-28 12:40:00|14398.9|14397.5|14400.4|14399|14404.9|14403.5|14397.4|14396|92
1669639500000|2022-11-28 12:45:00|14400.9|14399.5|14409.9|14408.5|14409.9|14408.5|14400.9|14399.5|120
1669639800000|2022-11-28 12:50:00|14408.9|14407.5|14410.4|14409|14414.9|14413.5|14408.4|14407|183
1669640100000|2022-11-28 12:55:00|14410.9|14409.5|14411.9|14410.5|14414.9|14413.5|14406.9|14405.5|146
1669640400000|2022-11-28 13:00:00|14412.4|14411|14406.9|14405.5|14413.9|14412.5|14403.4|14402|107
1669640700000|2022-11-28 13:05:00|14407.4|14406|14403.9|14402.5|14414.4|14413|14403.9|14402.5|133
1669641000000|2022-11-28 13:10:00|14403.4|14402|14398.9|14397.5|14408.4|14407|14397.9|14396.5|158
1669641300000|2022-11-28 13:15:00|14397.9|14396.5|14398.4|14397|14403.4|14402|14393.9|14392.5|112
1669641600000|2022-11-28 13:20:00|14397.9|14396.5|14397.4|14396|14400.9|14399.5|14391.4|14390|505
1669641900000|2022-11-28 13:25:00|14396.9|14395.5|14404.9|14403.5|14404.9|14403.5|14395.4|14394|159
1669642200000|2022-11-28 13:30:00|14405.9|14404.5|14415.9|14414.5|14416.9|14415.5|14403.9|14402.5|163
1669642500000|2022-11-28 13:35:00|14416.4|14415|14408.9|14407.5|14416.9|14415.5|14408.4|14407|313
1669642800000|2022-11-28 13:40:00|14409.4|14408|14405.4|14404|14411.9|14410.5|14404.9|14403.5|117
1669643100000|2022-11-28 13:45:00|14405.9|14404.5|14406.4|14405|14406.9|14405.5|14399.9|14398.5|102
1669643400000|2022-11-28 13:50:00|14406.9|14405.5|14401.9|14400.5|14410.9|14409.5|14400.9|14399.5|110
1669643700000|2022-11-28 13:55:00|14402.4|14401|14405.9|14404.5|14406.9|14405.5|14401.4|14400|91
1669644000000|2022-11-28 14:00:00|14405.4|14404|14390.9|14389.5|14407.9|14406.5|14388.9|14387.5|307
1669644300000|2022-11-28 14:05:00|14391.4|14390|14379.4|14378|14391.9|14390.5|14372.9|14371.5|544
1669644600000|2022-11-28 14:10:00|14379.9|14378.5|14393.9|14392.5|14395.9|14394.5|14379.4|14378|190
1669644900000|2022-11-28 14:15:00|14393.4|14392|14384.9|14383.5|14393.9|14392.5|14382.9|14381.5|103
1669645200000|2022-11-28 14:20:00|14384.4|14383|14396.9|14395.5|14397.4|14396|14383.4|14382|251
1669645500000|2022-11-28 14:25:00|14396.4|14395|14406.4|14405|14407.9|14406.5|14395.9|14394.5|254
1669645800000|2022-11-28 14:30:00|14405.9|14404.5|14424.9|14423.5|14428.9|14427.5|14403.9|14402.5|737
1669646100000|2022-11-28 14:35:00|14424.4|14423|14426.4|14425|14434.9|14433.5|14422.9|14421.5|640
1669646400000|2022-11-28 14:40:00|14426.9|14425.5|14420.4|14419|14427.9|14426.5|14412.4|14411|477
1669646700000|2022-11-28 14:45:00|14419.9|14418.5|14420.9|14419.5|14425.9|14424.5|14416.9|14415.5|383
1669647000000|2022-11-28 14:50:00|14420.4|14419|14415.9|14414.5|14424.9|14423.5|14414.9|14413.5|241
1669647300000|2022-11-28 14:55:00|14414.9|14413.5|14407.4|14406|14414.9|14413.5|14401.9|14400.5|318
1669647600000|2022-11-28 15:00:00|14406.9|14405.5|14421.9|14420.5|14422.9|14421.5|14402.9|14401.5|310
1669647900000|2022-11-28 15:05:00|14422.4|14421|14421.9|14420.5|14424.9|14423.5|14418.9|14417.5|316
1669648200000|2022-11-28 15:10:00|14422.4|14421|14431.4|14430|14432.4|14431|14419.9|14418.5|252
1669648500000|2022-11-28 15:15:00|14430.9|14429.5|14431.9|14430.5|14433.9|14432.5|14424.9|14423.5|297
1669648800000|2022-11-28 15:20:00|14431.4|14430|14414.4|14413|14439.4|14438|14409.9|14408.5|941
1669649100000|2022-11-28 15:25:00|14413.9|14412.5|14419.4|14418|14419.4|14418|14403.4|14402|295
1669649400000|2022-11-28 15:30:00|14418.9|14417.5|14417.4|14416|14424.4|14423|14415.4|14414|282
1669649700000|2022-11-28 15:35:00|14416.9|14415.5|14420.9|14419.5|14426.4|14425|14415.9|14414.5|211
1669650000000|2022-11-28 15:40:00|14420.4|14419|14423.9|14422.5|14429.9|14428.5|14418.4|14417|207
1669650300000|2022-11-28 15:45:00|14423.4|14422|14409.9|14408.5|14423.4|14422|14409.4|14408|305
1669650600000|2022-11-28 15:50:00|14408.9|14407.5|14401.4|14400|14411.9|14410.5|14393.9|14392.5|449
1669650900000|2022-11-28 15:55:00|14400.9|14399.5|14398.9|14397.5|14408.9|14407.5|14397.9|14396.5|442
1669651200000|2022-11-28 16:00:00|14399.4|14398|14402.4|14401|14411.4|14410|14398.9|14397.5|319
1669651500000|2022-11-28 16:05:00|14401.9|14400.5|14406.9|14405.5|14407.9|14406.5|14397.9|14396.5|309
1669651800000|2022-11-28 16:10:00|14407.4|14406|14406.9|14405.5|14409.4|14408|14396.4|14395|378
1669652100000|2022-11-28 16:15:00|14406.4|14405|14399.9|14398.5|14408.9|14407.5|14399.9|14398.5|318
1669652400000|2022-11-28 16:20:00|14400.9|14399.5|14401.9|14400.5|14405.4|14404|14397.9|14396.5|371
1669652700000|2022-11-28 16:25:00|14401.4|14400|14401.9|14400.5|14406.4|14405|14393.9|14392.5|797
1669653000000|2022-11-28 16:30:00|14402.6|14399.8|14390.1|14387.3|14403.6|14400.8|14390.1|14387.3|1284
1669653300000|2022-11-28 16:35:00|14389.6|14386.8|14403.6|14400.8|14406.6|14403.8|14386.6|14383.8|759
1669653600000|2022-11-28 16:40:00|14404.1|14401.3|14400.6|14397.8|14408.1|14405.3|14397.6|14394.8|221
1669653900000|2022-11-28 16:45:00|14400.1|14397.3|14406.1|14403.3|14407.6|14404.8|14396.6|14393.8|155
1669654200000|2022-11-28 16:50:00|14405.6|14402.8|14413.6|14410.8|14415.6|14412.8|14404.6|14401.8|236
1669654500000|2022-11-28 16:55:00|14413.1|14410.3|14410.1|14407.3|14415.6|14412.8|14409.6|14406.8|103
1669654800000|2022-11-28 17:00:00|14410.6|14407.8|14399.1|14396.3|14415.6|14412.8|14383.1|14380.3|388
1669655100000|2022-11-28 17:05:00|14398.6|14395.8|14391.6|14388.8|14423.6|14420.8|14391.1|14388.3|325
1669655400000|2022-11-28 17:10:00|14391.1|14388.3|14393.1|14390.3|14397.1|14394.3|14388.1|14385.3|134
1669655700000|2022-11-28 17:15:00|14393.6|14390.8|14405.6|14402.8|14409.1|14406.3|14392.6|14389.8|197
1669656000000|2022-11-28 17:20:00|14406.1|14403.3|14403.6|14400.8|14409.6|14406.8|14403.1|14400.3|99
1669656300000|2022-11-28 17:25:00|14405.1|14402.3|14402.6|14399.8|14409.6|14406.8|14401.6|14398.8|97
1669656600000|2022-11-28 17:30:00|14403.1|14400.3|14404.6|14401.8|14410.1|14407.3|14401.6|14398.8|87
1669656900000|2022-11-28 17:35:00|14405.1|14402.3|14403.1|14400.3|14409.6|14406.8|14401.6|14398.8|82
1669657200000|2022-11-28 17:40:00|14402.6|14399.8|14401.6|14398.8|14405.6|14402.8|14398.6|14395.8|52
1669657500000|2022-11-28 17:45:00|14401.1|14398.3|14397.1|14394.3|14404.6|14401.8|14396.6|14393.8|58
1669657800000|2022-11-28 17:50:00|14397.6|14394.8|14382.6|14379.8|14399.1|14396.3|14380.6|14377.8|241
1669658100000|2022-11-28 17:55:00|14383.1|14380.3|14391.1|14388.3|14397.1|14394.3|14382.1|14379.3|481
1669658400000|2022-11-28 18:00:00|14390.1|14387.3|14390.6|14387.8|14394.6|14391.8|14388.6|14385.8|102
1669658700000|2022-11-28 18:05:00|14390.1|14387.3|14383.6|14380.8|14393.1|14390.3|14383.6|14380.8|105
1669659000000|2022-11-28 18:10:00|14383.1|14380.3|14391.1|14388.3|14392.6|14389.8|14383.1|14380.3|135
1669659300000|2022-11-28 18:15:00|14390.6|14387.8|14390.1|14387.3|14392.6|14389.8|14387.1|14384.3|63
1669659600000|2022-11-28 18:20:00|14390.6|14387.8|14392.6|14389.8|14394.1|14391.3|14388.1|14385.3|54
1669659900000|2022-11-28 18:25:00|14392.1|14389.3|14382.6|14379.8|14394.6|14391.8|14381.6|14378.8|153
1669660200000|2022-11-28 18:30:00|14383.1|14380.3|14378.1|14375.3|14384.6|14381.8|14377.1|14374.3|110
1669660500000|2022-11-28 18:35:00|14377.6|14374.8|14385.6|14382.8|14388.1|14385.3|14376.6|14373.8|116
1669660800000|2022-11-28 18:40:00|14385.1|14382.3|14378.6|14375.8|14386.6|14383.8|14377.6|14374.8|63
1669661100000|2022-11-28 18:45:00|14378.1|14375.3|14378.6|14375.8|14382.6|14379.8|14377.6|14374.8|82
1669661400000|2022-11-28 18:50:00|14378.1|14375.3|14374.6|14371.8|14379.6|14376.8|14371.6|14368.8|143
1669661700000|2022-11-28 18:55:00|14375.1|14372.3|14368.6|14365.8|14376.1|14373.3|14364.6|14361.8|213
1669662000000|2022-11-28 19:00:00|14368.1|14365.3|14367.1|14364.3|14374.6|14371.8|14364.6|14361.8|79
1669662300000|2022-11-28 19:05:00|14366.6|14363.8|14360.6|14357.8|14370.6|14367.8|14360.6|14357.8|126
1669662600000|2022-11-28 19:10:00|14360.1|14357.3|14359.6|14356.8|14362.6|14359.8|14356.6|14353.8|156
1669662900000|2022-11-28 19:15:00|14360.1|14357.3|14364.6|14361.8|14365.6|14362.8|14359.1|14356.3|61
1669663200000|2022-11-28 19:20:00|14365.1|14362.3|14361.6|14358.8|14367.1|14364.3|14357.6|14354.8|96
1669663500000|2022-11-28 19:25:00|14361.1|14358.3|14358.1|14355.3|14362.6|14359.8|14357.1|14354.3|71
1669663800000|2022-11-28 19:30:00|14357.6|14354.8|14362.1|14359.3|14364.1|14361.3|14353.6|14350.8|81
1669664100000|2022-11-28 19:35:00|14361.6|14358.8|14363.6|14360.8|14365.6|14362.8|14360.6|14357.8|66
1669664400000|2022-11-28 19:40:00|14364.1|14361.3|14364.1|14361.3|14364.1|14361.3|14361.1|14358.3|42
1669664700000|2022-11-28 19:45:00|14363.6|14360.8|14358.6|14355.8|14364.6|14361.8|14358.6|14355.8|61
1669665000000|2022-11-28 19:50:00|14359.1|14356.3|14360.6|14357.8|14362.1|14359.3|14358.1|14355.3|38
1669665300000|2022-11-28 19:55:00|14361.1|14358.3|14356.1|14353.3|14361.6|14358.8|14352.6|14349.8|45
1669665600000|2022-11-28 20:00:00|14356.6|14353.8|14353.1|14350.3|14359.6|14356.8|14352.6|14349.8|84
1669665900000|2022-11-28 20:05:00|14352.6|14349.8|14351.1|14348.3|14356.1|14353.3|14350.6|14347.8|93
1669666200000|2022-11-28 20:10:00|14350.6|14347.8|14342.6|14339.8|14351.6|14348.8|14341.6|14338.8|125
1669666500000|2022-11-28 20:15:00|14343.6|14340.8|14342.6|14339.8|14344.1|14341.3|14339.6|14336.8|146
1669666800000|2022-11-28 20:20:00|14343.1|14340.3|14348.6|14345.8|14352.6|14349.8|14342.6|14339.8|308
1669667100000|2022-11-28 20:25:00|14348.1|14345.3|14343.6|14340.8|14348.6|14345.8|14343.6|14340.8|125
1669667400000|2022-11-28 20:30:00|14344.1|14341.3|14344.6|14341.8|14345.1|14342.3|14339.6|14336.8|208
1669667700000|2022-11-28 20:35:00|14345.1|14342.3|14350.6|14347.8|14352.6|14349.8|14345.1|14342.3|262
1669668000000|2022-11-28 20:40:00|14350.1|14347.3|14360.6|14357.8|14361.6|14358.8|14347.6|14344.8|122
1669668300000|2022-11-28 20:45:00|14361.1|14358.3|14346.1|14343.3|14361.6|14358.8|14345.6|14342.8|171
1669668600000|2022-11-28 20:50:00|14345.6|14342.8|14359.6|14356.8|14361.6|14358.8|14345.6|14342.8|299
1669668900000|2022-11-28 20:55:00|14359.1|14356.3|14356.1|14353.3|14363.1|14360.3|14354.1|14351.3|347
1669669200000|2022-11-28 21:00:00|14357.4|14350.4|14359.8|14352.8|14368.5|14361.5|14356.8|14349.8|4
1669669500000|2022-11-28 21:05:00|14359|14352|14364.5|14357.5|14364.5|14357.5|14358.2|14351.2|0
1669669800000|2022-11-28 21:10:00|14365.3|14358.3|14365.2|14358.2|14369.5|14362.5|14365.2|14358.2|0
1669670100000|2022-11-28 21:15:00|14364.4|14357.4|14362.7|14355.7|14365.2|14358.2|14361.3|14354.3|0
1669670400000|2022-11-28 21:20:00|14361.9|14354.9|14362.8|14355.8|14364.2|14357.2|14361.9|14354.9|0
1669670700000|2022-11-28 21:25:00|14362.9|14355.9|14361.8|14354.8|14362.9|14355.9|14361.3|14354.3|0
1669671000000|2022-11-28 21:30:00|14361|14354|14362|14355|14362|14355|14358.7|14351.7|0
1669671300000|2022-11-28 21:35:00|14362.4|14355.4|14362|14355|14363.6|14356.6|14360.5|14353.5|0
1669671600000|2022-11-28 21:40:00|14362.8|14355.8|14364|14357|14364|14357|14362|14355|0
1669671900000|2022-11-28 21:45:00|14364.7|14357.7|14365.1|14358.1|14366.4|14359.4|14364|14357|0
1669672200000|2022-11-28 21:50:00|14364.4|14357.4|14363.7|14356.7|14365.2|14358.2|14363.6|14356.6|0
1669672500000|2022-11-28 21:55:00|14363|14356|14361.8|14354.8|14363|14356|14359.5|14352.5|0
1669672800000|2022-11-28 22:00:00|14361.9|14354.9|14359.8|14352.8|14361.9|14354.9|14359.1|14352.1|0
1669673100000|2022-11-28 22:05:00|14360.1|14353.1|14360.3|14353.3|14360.4|14353.4|14358.8|14351.8|0
1669673400000|2022-11-28 22:10:00|14359.6|14352.6|14359.4|14352.4|14359.6|14352.6|14359.4|14352.4|0
1669673700000|2022-11-28 22:15:00|14359|14352|14361|14354|14361.1|14354.1|14358.7|14351.7|0
1669674000000|2022-11-28 22:20:00|14361.4|14354.4|14359.5|14352.5|14361.8|14354.8|14359.4|14352.4|0
1669674300000|2022-11-28 22:25:00|14359.7|14352.7|14359.3|14352.3|14362|14355|14358.3|14351.3|0
1669674600000|2022-11-28 22:30:00|14361.1|14354.1|14360.1|14353.1|14361.1|14354.1|14358.9|14351.9|0
1669674900000|2022-11-28 22:35:00|14360.5|14353.5|14360.5|14353.5|14360.8|14353.8|14359.3|14352.3|0
1669675200000|2022-11-28 22:40:00|14360.2|14353.2|14359.3|14352.3|14360.2|14353.2|14359.3|14352.3|0
1669675500000|2022-11-28 22:45:00|14359.7|14352.7|14358.2|14351.2|14360|14353|14358.2|14351.2|0
1669675800000|2022-11-28 22:50:00|14359.1|14352.1|14359.2|14352.2|14359.3|14352.3|14357.6|14350.6|0
1669676100000|2022-11-28 22:55:00|14359.3|14352.3|14360.8|14353.8|14360.8|14353.8|14358.7|14351.7|0
1669676400000|2022-11-28 23:00:00|14363.7|14356.7|14357.7|14350.7|14365.2|14358.2|14356.9|14349.9|0
1669676700000|2022-11-28 23:05:00|14358.1|14351.1|14358.7|14351.7|14361.1|14354.1|14357.7|14350.7|0
1669677000000|2022-11-28 23:10:00|14359.1|14352.1|14355.6|14348.6|14359.5|14352.5|14355.6|14348.6|0
1669677300000|2022-11-28 23:15:00|14356|14349|14361|14354|14361.7|14354.7|14354.8|14347.8|0
1669677600000|2022-11-28 23:20:00|14361.3|14354.3|14361.2|14354.2|14363.3|14356.3|14360.9|14353.9|0
1669677900000|2022-11-28 23:25:00|14361.6|14354.6|14360.9|14353.9|14363.2|14356.2|14356.3|14349.3|0
1669678200000|2022-11-28 23:30:00|14361.6|14354.6|14356.3|14349.3|14361.6|14354.6|14356.3|14349.3|0
1669678500000|2022-11-28 23:35:00|14356.7|14349.7|14358.7|14351.7|14360.2|14353.2|14356.3|14349.3|0
1669678800000|2022-11-28 23:40:00|14357.9|14350.9|14361.6|14354.6|14363.1|14356.1|14357.1|14350.1|0
1669679100000|2022-11-28 23:45:00|14360.8|14353.8|14358.5|14351.5|14362.4|14355.4|14356.2|14349.2|0
1669679400000|2022-11-28 23:50:00|14359.3|14352.3|14360.8|14353.8|14362.3|14355.3|14357.8|14350.8|0
1669679700000|2022-11-28 23:55:00|14360|14353|14360|14353|14362.3|14355.3|14359.3|14352.3|0
1669680000000|2022-11-29 00:00:00|14359.3|14352.3|14356.9|14349.9|14361.6|14354.6|14353.9|14346.9|0
1669680300000|2022-11-29 00:05:00|14357.7|14350.7|14356.9|14349.9|14361.5|14354.5|14356.1|14349.1|0
1669680600000|2022-11-29 00:10:00|14356.5|14349.5|14356.9|14349.9|14358.4|14351.4|14355.4|14348.4|0
1669680900000|2022-11-29 00:15:00|14356.5|14349.5|14348.7|14343.7|14356.5|14349.5|14344.2|14339.2|123
1669681200000|2022-11-29 00:20:00|14350.7|14345.7|14355.2|14350.2|14355.2|14350.2|14349.2|14344.2|10
1669681500000|2022-11-29 00:25:00|14354.7|14349.7|14360.7|14355.7|14360.7|14355.7|14354.7|14349.7|6
1669681800000|2022-11-29 00:30:00|14360.2|14355.2|14356.7|14351.7|14360.2|14355.2|14351.7|14346.7|10
1669682100000|2022-11-29 00:35:00|14357.2|14352.2|14357.7|14352.7|14362.7|14357.7|14357.2|14352.2|24
1669682400000|2022-11-29 00:40:00|14358.7|14353.7|14357.7|14352.7|14359.2|14354.2|14353.2|14348.2|61
1669682700000|2022-11-29 00:45:00|14356.2|14351.2|14357.7|14352.7|14358.2|14353.2|14355.7|14350.7|8
1669683000000|2022-11-29 00:50:00|14358.2|14353.2|14361.2|14356.2|14362.7|14357.7|14357.7|14352.7|11
1669683300000|2022-11-29 00:55:00|14360.7|14355.7|14355.2|14350.2|14360.7|14355.7|14353.7|14348.7|11
1669683600000|2022-11-29 01:00:00|14356.7|14351.7|14358.2|14353.2|14358.2|14353.2|14356.7|14351.7|5
1669683900000|2022-11-29 01:05:00|14358.7|14353.7|14357.7|14352.7|14362.2|14357.2|14356.2|14351.2|36
1669684200000|2022-11-29 01:10:00|14357.2|14352.2|14358.2|14353.2|14358.7|14353.7|14356.2|14351.2|15
1669684500000|2022-11-29 01:15:00|14358.7|14353.7|14357.7|14352.7|14359.2|14354.2|14354.7|14349.7|22
1669684800000|2022-11-29 01:20:00|14357.2|14352.2|14352.7|14347.7|14357.2|14352.2|14351.7|14346.7|31
1669685100000|2022-11-29 01:25:00|14353.2|14348.2|14354.7|14349.7|14357.2|14352.2|14352.7|14347.7|25
1669685400000|2022-11-29 01:30:00|14354.2|14349.2|14352.2|14347.2|14362.2|14357.2|14350.7|14345.7|45
1669685700000|2022-11-29 01:35:00|14351.7|14346.7|14356.2|14351.2|14357.2|14352.2|14350.7|14345.7|19
1669686000000|2022-11-29 01:40:00|14356.7|14351.7|14361.7|14356.7|14362.7|14357.7|14354.2|14349.2|11
1669686300000|2022-11-29 01:45:00|14362.2|14357.2|14362.2|14357.2|14365.2|14360.2|14361.7|14356.7|11
1669686600000|2022-11-29 01:50:00|14362.7|14357.7|14366.2|14361.2|14368.2|14363.2|14362.2|14357.2|10
1669686900000|2022-11-29 01:55:00|14365.7|14360.7|14369.2|14364.2|14369.7|14364.7|14365.2|14360.2|8
1669687200000|2022-11-29 02:00:00|14369.7|14364.7|14366.7|14361.7|14369.7|14364.7|14366.2|14361.2|12
1669687500000|2022-11-29 02:05:00|14366.2|14361.2|14369.2|14364.2|14370.2|14365.2|14366.2|14361.2|11
1669687800000|2022-11-29 02:10:00|14369.7|14364.7|14369.2|14364.2|14370.7|14365.7|14367.7|14362.7|8
1669688100000|2022-11-29 02:15:00|14369.7|14364.7|14370.2|14365.2|14371.7|14366.7|14367.2|14362.2|7
1669688400000|2022-11-29 02:20:00|14370.7|14365.7|14371.2|14366.2|14373.2|14368.2|14369.2|14364.2|28
1669688700000|2022-11-29 02:25:00|14370.7|14365.7|14370.7|14365.7|14373.7|14368.7|14369.2|14364.2|12
1669689000000|2022-11-29 02:30:00|14371.2|14366.2|14371.2|14366.2|14376.7|14371.7|14370.2|14365.2|24
1669689300000|2022-11-29 02:35:00|14372.2|14367.2|14371.7|14366.7|14373.2|14368.2|14370.2|14365.2|3
1669689600000|2022-11-29 02:40:00|14372.7|14367.7|14371.2|14366.2|14375.2|14370.2|14371.2|14366.2|2
1669689900000|2022-11-29 02:45:00|14370.7|14365.7|14368.2|14363.2|14371.2|14366.2|14367.2|14362.2|7
1669690200000|2022-11-29 02:50:00|14368.7|14363.7|14366.2|14361.2|14369.7|14364.7|14364.2|14359.2|7
1669690500000|2022-11-29 02:55:00|14365.7|14360.7|14366.2|14361.2|14368.2|14363.2|14365.2|14360.2|5
1669690800000|2022-11-29 03:00:00|14366.7|14361.7|14369.2|14364.2|14370.7|14365.7|14362.2|14357.2|11
1669691100000|2022-11-29 03:05:00|14368.7|14363.7|14369.2|14364.2|14372.7|14367.7|14368.7|14363.7|10
1669691400000|2022-11-29 03:10:00|14369.7|14364.7|14371.2|14366.2|14372.2|14367.2|14368.7|14363.7|8
1669691700000|2022-11-29 03:15:00|14371.7|14366.7|14380.2|14375.2|14380.7|14375.7|14371.7|14366.7|15
1669692000000|2022-11-29 03:20:00|14380.7|14375.7|14381.7|14376.7|14383.2|14378.2|14379.7|14374.7|26
1669692300000|2022-11-29 03:25:00|14381.2|14376.2|14382.7|14377.7|14386.2|14381.2|14381.2|14376.2|41
1669692600000|2022-11-29 03:30:00|14382.2|14377.2|14395.7|14390.7|14395.7|14390.7|14381.7|14376.7|124
1669692900000|2022-11-29 03:35:00|14395.2|14390.2|14390.2|14385.2|14397.2|14392.2|14387.2|14382.2|93
1669693200000|2022-11-29 03:40:00|14389.7|14384.7|14386.2|14381.2|14390.7|14385.7|14385.2|14380.2|22
1669693500000|2022-11-29 03:45:00|14386.7|14381.7|14396.2|14391.2|14396.2|14391.2|14386.7|14381.7|16
1669693800000|2022-11-29 03:50:00|14395.7|14390.7|14397.2|14392.2|14398.7|14393.7|14394.2|14389.2|34
1669694100000|2022-11-29 03:55:00|14396.7|14391.7|14403.2|14398.2|14404.2|14399.2|14396.7|14391.7|80
1669694400000|2022-11-29 04:00:00|14403.7|14398.7|14402.2|14397.2|14404.2|14399.2|14400.7|14395.7|18
1669694700000|2022-11-29 04:05:00|14401.7|14396.7|14399.2|14394.2|14402.2|14397.2|14397.7|14392.7|5
1669695000000|2022-11-29 04:10:00|14399.7|14394.7|14399.2|14394.2|14401.2|14396.2|14398.7|14393.7|5
1669695300000|2022-11-29 04:15:00|14399.7|14394.7|14399.2|14394.2|14400.2|14395.2|14398.2|14393.2|7
1669695600000|2022-11-29 04:20:00|14398.7|14393.7|14403.2|14398.2|14404.7|14399.7|14398.2|14393.2|20
1669695900000|2022-11-29 04:25:00|14402.7|14397.7|14406.7|14401.7|14408.7|14403.7|14402.2|14397.2|25
1669696200000|2022-11-29 04:30:00|14406.2|14401.2|14406.2|14401.2|14406.7|14401.7|14405.7|14400.7|7
1669696500000|2022-11-29 04:35:00|14405.7|14400.7|14404.7|14399.7|14405.7|14400.7|14403.7|14398.7|8
1669696800000|2022-11-29 04:40:00|14405.2|14400.2|14402.2|14397.2|14405.7|14400.7|14402.2|14397.2|15
1669697100000|2022-11-29 04:45:00|14402.7|14397.7|14400.2|14395.2|14404.2|14399.2|14400.2|14395.2|10
1669697400000|2022-11-29 04:50:00|14399.7|14394.7|14400.7|14395.7|14400.7|14395.7|14399.2|14394.2|2
1669697700000|2022-11-29 04:55:00|14400.2|14395.2|14402.2|14397.2|14404.7|14399.7|14400.2|14395.2|14
1669698000000|2022-11-29 05:00:00|14401.7|14396.7|14408.2|14403.2|14409.7|14404.7|14401.7|14396.7|10
1669698300000|2022-11-29 05:05:00|14407.7|14402.7|14406.2|14401.2|14407.7|14402.7|14405.7|14400.7|5
1669698600000|2022-11-29 05:10:00|14406.7|14401.7|14406.2|14401.2|14407.2|14402.2|14405.7|14400.7|0
1669698900000|2022-11-29 05:15:00|14403.2|14398.2|14406.7|14401.7|14407.7|14402.7|14403.2|14398.2|6
1669699200000|2022-11-29 05:20:00|14407.2|14402.2|14403.2|14398.2|14407.7|14402.7|14402.2|14397.2|6
1669699500000|2022-11-29 05:25:00|14402.7|14397.7|14408.2|14403.2|14409.2|14404.2|14402.2|14397.2|12
1669699800000|2022-11-29 05:30:00|14408.7|14403.7|14404.7|14399.7|14409.7|14404.7|14404.7|14399.7|18
1669700100000|2022-11-29 05:35:00|14404.2|14399.2|14402.7|14397.7|14405.2|14400.2|14402.7|14397.7|35
1669700400000|2022-11-29 05:40:00|14403.2|14398.2|14406.2|14401.2|14406.2|14401.2|14400.2|14395.2|18
1669700700000|2022-11-29 05:45:00|14406.7|14401.7|14406.2|14401.2|14408.2|14403.2|14406.2|14401.2|14
1669701000000|2022-11-29 05:50:00|14406.7|14401.7|14406.7|14401.7|14408.2|14403.2|14406.2|14401.2|3
1669701300000|2022-11-29 05:55:00|14407.2|14402.2|14407.7|14402.7|14408.7|14403.7|14405.7|14400.7|12
1669701600000|2022-11-29 06:00:00|14407.2|14402.2|14402.2|14397.2|14408.2|14403.2|14401.7|14396.7|23
1669701900000|2022-11-29 06:05:00|14401.7|14396.7|14404.2|14399.2|14404.2|14399.2|14400.7|14395.7|25
1669702200000|2022-11-29 06:10:00|14403.7|14398.7|14395.7|14390.7|14403.7|14398.7|14395.7|14390.7|31
1669702500000|2022-11-29 06:15:00|14394.7|14389.7|14392.2|14387.2|14395.7|14390.7|14388.7|14383.7|53
1669702800000|2022-11-29 06:20:00|14391.7|14386.7|14385.7|14380.7|14394.2|14389.2|14385.7|14380.7|53
1669703100000|2022-11-29 06:25:00|14386.7|14381.7|14389.2|14384.2|14391.2|14386.2|14386.7|14381.7|28
1669703400000|2022-11-29 06:30:00|14388.7|14383.7|14430.7|14425.7|14434.2|14429.2|14388.2|14383.2|422
1669703700000|2022-11-29 06:35:00|14431.2|14426.2|14443.7|14438.7|14446.7|14441.7|14430.2|14425.2|157
1669704000000|2022-11-29 06:40:00|14444.2|14439.2|14444.2|14439.2|14451.7|14446.7|14439.7|14434.7|194
1669704300000|2022-11-29 06:45:00|14443.7|14438.7|14439.2|14434.2|14444.7|14439.7|14433.7|14428.7|48
1669704600000|2022-11-29 06:50:00|14438.7|14433.7|14427.2|14422.2|14445.2|14440.2|14420.2|14415.2|152
1669704900000|2022-11-29 06:55:00|14427.7|14422.7|14430.7|14425.7|14432.2|14427.2|14421.7|14416.7|56
1669705200000|2022-11-29 07:00:00|14429.6|14426.8|14457.1|14454.3|14465.6|14462.8|14429.1|14426.3|490
1669705500000|2022-11-29 07:05:00|14457.6|14454.8|14450.1|14447.3|14459.1|14456.3|14445.6|14442.8|302
1669705800000|2022-11-29 07:10:00|14450.6|14447.8|14465.6|14462.8|14466.6|14463.8|14450.1|14447.3|244
1669706100000|2022-11-29 07:15:00|14466.1|14463.3|14470.1|14467.3|14471.6|14468.8|14466.1|14463.3|342
1669706400000|2022-11-29 07:20:00|14469.6|14466.8|14449.1|14446.3|14471.1|14468.3|14448.1|14445.3|273
1669706700000|2022-11-29 07:25:00|14448.6|14445.8|14453.6|14450.8|14455.6|14452.8|14447.6|14444.8|117
1669707000000|2022-11-29 07:30:00|14453.1|14450.3|14444.1|14441.3|14454.1|14451.3|14442.1|14439.3|214
1669707300000|2022-11-29 07:35:00|14443.6|14440.8|14444.1|14441.3|14450.6|14447.8|14440.6|14437.8|240
1669707600000|2022-11-29 07:40:00|14443.6|14440.8|14442.1|14439.3|14444.6|14441.8|14436.6|14433.8|163
1669707900000|2022-11-29 07:45:00|14441.6|14438.8|14441.6|14438.8|14446.6|14443.8|14440.6|14437.8|109
1669708200000|2022-11-29 07:50:00|14442.6|14439.8|14436.6|14433.8|14443.6|14440.8|14431.1|14428.3|213
1669708500000|2022-11-29 07:55:00|14436.1|14433.3|14427.1|14424.3|14436.6|14433.8|14427.1|14424.3|243
1669708800000|2022-11-29 08:00:00|14426.4|14425|14396.4|14395|14438.4|14437|14387.9|14386.5|2083
1669709100000|2022-11-29 08:05:00|14394.9|14393.5|14403.9|14402.5|14418.9|14417.5|14389.9|14388.5|906
1669709400000|2022-11-29 08:10:00|14403.4|14402|14385.4|14384|14412.9|14411.5|14382.9|14381.5|390
1669709700000|2022-11-29 08:15:00|14385.9|14384.5|14401.9|14400.5|14405.9|14404.5|14384.9|14383.5|426
1669710000000|2022-11-29 08:20:00|14401.4|14400|14413.4|14412|14423.4|14422|14397.9|14396.5|542
1669710300000|2022-11-29 08:25:00|14412.9|14411.5|14406.9|14405.5|14415.9|14414.5|14391.9|14390.5|570
1669710600000|2022-11-29 08:30:00|14406.4|14405|14420.9|14419.5|14423.4|14422|14397.4|14396|501
1669710900000|2022-11-29 08:35:00|14421.4|14420|14430.4|14429|14431.9|14430.5|14416.4|14415|532
1669711200000|2022-11-29 08:40:00|14430.8|14429.4|14408.3|14406.9|14432.3|14430.9|14407.3|14405.9|430
1669711500000|2022-11-29 08:45:00|14407.8|14406.4|14418.8|14417.4|14424.8|14423.4|14407.8|14406.4|333
1669711800000|2022-11-29 08:50:00|14418.3|14416.9|14375.3|14373.9|14419.3|14417.9|14375.3|14373.9|663
1669712100000|2022-11-29 08:55:00|14374.8|14373.4|14378.8|14377.4|14385.3|14383.9|14365.8|14364.4|624
1669712400000|2022-11-29 09:00:00|14376.3|14374.9|14373.8|14372.4|14389.3|14387.9|14369.3|14367.9|743
1669712700000|2022-11-29 09:05:00|14374.3|14372.9|14364.3|14362.9|14377.3|14375.9|14361.3|14359.9|413
1669713000000|2022-11-29 09:10:00|14365.3|14363.9|14361.8|14360.4|14370.8|14369.4|14356.3|14354.9|310
1669713300000|2022-11-29 09:15:00|14362.3|14360.9|14368.8|14367.4|14374.3|14372.9|14361.3|14359.9|278
1669713600000|2022-11-29 09:20:00|14368.3|14366.9|14373.3|14371.9|14382.3|14380.9|14368.3|14366.9|326
1669713900000|2022-11-29 09:25:00|14372.8|14371.4|14372.8|14371.4|14379.8|14378.4|14367.3|14365.9|176
1669714200000|2022-11-29 09:30:00|14372.3|14370.9|14354.8|14353.4|14380.3|14378.9|14353.3|14351.9|469
1669714500000|2022-11-29 09:35:00|14354.3|14352.9|14347.3|14345.9|14363.3|14361.9|14345.3|14343.9|473
1669714800000|2022-11-29 09:40:00|14346.8|14345.4|14333.3|14331.9|14348.3|14346.9|14325.8|14324.4|863
1669715100000|2022-11-29 09:45:00|14332.8|14331.4|14334.3|14332.9|14345.3|14343.9|14329.8|14328.4|341
1669715400000|2022-11-29 09:50:00|14333.8|14332.4|14340.3|14338.9|14341.3|14339.9|14325.3|14323.9|436
1669715700000|2022-11-29 09:55:00|14340.8|14339.4|14342.8|14341.4|14347.8|14346.4|14338.8|14337.4|320
1669716000000|2022-11-29 10:00:00|14343.3|14341.9|14353.8|14352.4|14357.3|14355.9|14343.3|14341.9|683
1669716300000|2022-11-29 10:05:00|14354.3|14352.9|14362.3|14360.9|14362.3|14360.9|14343.8|14342.4|400
1669716600000|2022-11-29 10:10:00|14362.8|14361.4|14390.8|14389.4|14395.3|14393.9|14361.8|14360.4|985
1669716900000|2022-11-29 10:15:00|14390.3|14388.9|14393.3|14391.9|14396.8|14395.4|14387.8|14386.4|549
1669717200000|2022-11-29 10:20:00|14392.8|14391.4|14398.3|14396.9|14403.3|14401.9|14392.3|14390.9|326
1669717500000|2022-11-29 10:25:00|14399.8|14398.4|14407.3|14405.9|14409.3|14407.9|14398.3|14396.9|271
1669717800000|2022-11-29 10:30:00|14407.8|14406.4|14407.3|14405.9|14417.3|14415.9|14404.8|14403.4|432
1669718100000|2022-11-29 10:35:00|14406.8|14405.4|14413.3|14411.9|14418.3|14416.9|14406.3|14404.9|280
1669718400000|2022-11-29 10:40:00|14413.8|14412.4|14412.3|14410.9|14417.8|14416.4|14410.8|14409.4|180
1669718700000|2022-11-29 10:45:00|14411.8|14410.4|14403.8|14402.4|14414.8|14413.4|14402.3|14400.9|218
1669719000000|2022-11-29 10:50:00|14403.3|14401.9|14395.8|14394.4|14406.3|14404.9|14393.8|14392.4|195
1669719300000|2022-11-29 10:55:00|14395.3|14393.9|14389.3|14387.9|14396.3|14394.9|14386.8|14385.4|150
1669719600000|2022-11-29 11:00:00|14389.8|14388.4|14389.8|14388.4|14400.3|14398.9|14389.3|14387.9|189
1669719900000|2022-11-29 11:05:00|14390.3|14388.9|14391.8|14390.4|14392.3|14390.9|14386.3|14384.9|161
1669720200000|2022-11-29 11:10:00|14392.3|14390.9|14403.3|14401.9|14404.3|14402.9|14381.8|14380.4|267
1669720500000|2022-11-29 11:15:00|14402.8|14401.4|14394.8|14393.4|14407.8|14406.4|14393.8|14392.4|160
1669720800000|2022-11-29 11:20:00|14394.3|14392.9|14405.3|14403.9|14408.3|14406.9|14394.3|14392.9|76
1669721100000|2022-11-29 11:25:00|14405.8|14404.4|14404.8|14403.4|14410.3|14408.9|14402.3|14400.9|157
1669721400000|2022-11-29 11:30:00|14405.3|14403.9|14406.3|14404.9|14409.3|14407.9|14399.3|14397.9|172
1669721700000|2022-11-29 11:35:00|14407.3|14405.9|14404.3|14402.9|14414.3|14412.9|14403.3|14401.9|240
1669722000000|2022-11-29 11:40:00|14404.8|14403.4|14402.3|14400.9|14406.3|14404.9|14397.8|14396.4|73
1669722300000|2022-11-29 11:45:00|14402.8|14401.4|14398.3|14396.9|14402.8|14401.4|14394.8|14393.4|107
1669722600000|2022-11-29 11:50:00|14397.8|14396.4|14407.3|14405.9|14409.3|14407.9|14397.3|14395.9|158
1669722900000|2022-11-29 11:55:00|14407.8|14406.4|14415.3|14413.9|14415.8|14414.4|14407.3|14405.9|169
1669723200000|2022-11-29 12:00:00|14414.3|14412.9|14408.3|14406.9|14414.3|14412.9|14406.3|14404.9|170
1669723500000|2022-11-29 12:05:00|14408.8|14407.4|14403.3|14401.9|14411.3|14409.9|14403.3|14401.9|113
1669723800000|2022-11-29 12:10:00|14403.8|14402.4|14407.8|14406.4|14411.3|14409.9|14403.8|14402.4|109
1669724100000|2022-11-29 12:15:00|14407.3|14405.9|14411.8|14410.4|14412.3|14410.9|14406.3|14404.9|64
1669724400000|2022-11-29 12:20:00|14412.3|14410.9|14422.3|14420.9|14423.3|14421.9|14411.8|14410.4|192
1669724700000|2022-11-29 12:25:00|14421.8|14420.4|14417.8|14416.4|14426.3|14424.9|14415.8|14414.4|260
1669725000000|2022-11-29 12:30:00|14417.3|14415.9|14419.3|14417.9|14423.8|14422.4|14417.3|14415.9|111
1669725300000|2022-11-29 12:35:00|14418.8|14417.4|14408.8|14407.4|14419.3|14417.9|14406.3|14404.9|212
1669725600000|2022-11-29 12:40:00|14409.3|14407.9|14400.8|14399.4|14412.8|14411.4|14400.8|14399.4|142
1669725900000|2022-11-29 12:45:00|14401.3|14399.9|14410.8|14409.4|14412.3|14410.9|14398.3|14396.9|182
1669726200000|2022-11-29 12:50:00|14410.3|14408.9|14417.8|14416.4|14419.8|14418.4|14410.3|14408.9|138
1669726500000|2022-11-29 12:55:00|14418.3|14416.9|14422.8|14421.4|14423.3|14421.9|14416.8|14415.4|115
1669726800000|2022-11-29 13:00:00|14423.3|14421.9|14407.8|14406.4|14424.8|14423.4|14405.8|14404.4|306
1669727100000|2022-11-29 13:05:00|14408.3|14406.9|14387.8|14386.4|14410.8|14409.4|14386.8|14385.4|182
1669727400000|2022-11-29 13:10:00|14388.8|14387.4|14355.8|14354.4|14391.3|14389.9|14348.8|14347.4|840
1669727700000|2022-11-29 13:15:00|14356.3|14354.9|14371.8|14370.4|14371.8|14370.4|14351.3|14349.9|417
1669728000000|2022-11-29 13:20:00|14372.3|14370.9|14386.8|14385.4|14388.8|14387.4|14371.3|14369.9|390
1669728300000|2022-11-29 13:25:00|14387.3|14385.9|14385.8|14384.4|14389.8|14388.4|14378.8|14377.4|237
1669728600000|2022-11-29 13:30:00|14386.3|14384.9|14389.8|14388.4|14392.3|14390.9|14385.3|14383.9|161
1669728900000|2022-11-29 13:35:00|14389.3|14387.9|14385.3|14383.9|14401.8|14400.4|14379.3|14377.9|269
1669729200000|2022-11-29 13:40:00|14384.8|14383.4|14375.8|14374.4|14386.3|14384.9|14364.8|14363.4|367
1669729500000|2022-11-29 13:45:00|14376.8|14375.4|14374.3|14372.9|14380.8|14379.4|14372.8|14371.4|153
1669729800000|2022-11-29 13:50:00|14374.8|14373.4|14371.3|14369.9|14376.8|14375.4|14366.8|14365.4|207
1669730100000|2022-11-29 13:55:00|14371.8|14370.4|14383.8|14382.4|14384.3|14382.9|14369.8|14368.4|303
1669730400000|2022-11-29 14:00:00|14384.3|14382.9|14384.8|14383.4|14392.8|14391.4|14379.8|14378.4|373
1669730700000|2022-11-29 14:05:00|14385.8|14384.4|14383.8|14382.4|14390.8|14389.4|14378.8|14377.4|259
1669731000000|2022-11-29 14:10:00|14383.3|14381.9|14382.8|14381.4|14390.8|14389.4|14380.8|14379.4|377
1669731300000|2022-11-29 14:15:00|14381.8|14380.4|14372.3|14370.9|14382.8|14381.4|14369.8|14368.4|342
1669731600000|2022-11-29 14:20:00|14371.8|14370.4|14378.8|14377.4|14379.8|14378.4|14369.8|14368.4|167
1669731900000|2022-11-29 14:25:00|14378.3|14376.9|14368.8|14367.4|14382.3|14380.9|14367.8|14366.4|220
1669732200000|2022-11-29 14:30:00|14369.8|14368.4|14389.8|14388.4|14394.3|14392.9|14358.3|14356.9|673
1669732500000|2022-11-29 14:35:00|14389.3|14387.9|14379.3|14377.9|14389.3|14387.9|14375.8|14374.4|279
1669732800000|2022-11-29 14:40:00|14379.8|14378.4|14359.3|14357.9|14388.3|14386.9|14350.8|14349.4|460
1669733100000|2022-11-29 14:45:00|14359.8|14358.4|14379.3|14377.9|14383.8|14382.4|14357.3|14355.9|302
1669733400000|2022-11-29 14:50:00|14379.8|14378.4|14370.8|14369.4|14379.8|14378.4|14364.8|14363.4|449
1669733700000|2022-11-29 14:55:00|14371.3|14369.9|14376.3|14374.9|14378.8|14377.4|14362.3|14360.9|457
1669734000000|2022-11-29 15:00:00|14375.8|14374.4|14371.8|14370.4|14387.8|14386.4|14365.8|14364.4|446
1669734300000|2022-11-29 15:05:00|14372.3|14370.9|14377.3|14375.9|14391.8|14390.4|14367.3|14365.9|425
1669734600000|2022-11-29 15:10:00|14376.8|14375.4|14362.8|14361.4|14381.3|14379.9|14351.8|14350.4|598
1669734900000|2022-11-29 15:15:00|14362.3|14360.9|14384.8|14383.4|14387.8|14386.4|14359.3|14357.9|371
1669735200000|2022-11-29 15:20:00|14384.3|14382.9|14391.8|14390.4|14400.3|14398.9|14381.8|14380.4|1138
1669735500000|2022-11-29 15:25:00|14392.3|14390.9|14402.8|14401.4|14403.3|14401.9|14390.8|14389.4|536
1669735800000|2022-11-29 15:30:00|14401.8|14400.4|14395.8|14394.4|14404.8|14403.4|14394.8|14393.4|343
1669736100000|2022-11-29 15:35:00|14395.3|14393.9|14393.3|14391.9|14397.8|14396.4|14386.8|14385.4|504
1669736400000|2022-11-29 15:40:00|14393.8|14392.4|14395.8|14394.4|14400.8|14399.4|14391.8|14390.4|396
1669736700000|2022-11-29 15:45:00|14396.3|14394.9|14404.8|14403.4|14408.3|14406.9|14394.8|14393.4|264
1669737000000|2022-11-29 15:50:00|14404.3|14402.9|14395.3|14393.9|14407.8|14406.4|14393.8|14392.4|549
1669737300000|2022-11-29 15:55:00|14394.8|14393.4|14397.3|14395.9|14403.8|14402.4|14393.8|14392.4|410
1669737600000|2022-11-29 16:00:00|14397.8|14396.4|14374.3|14372.9|14405.8|14404.4|14371.8|14370.4|574
1669737900000|2022-11-29 16:05:00|14374.8|14373.4|14358.3|14356.9|14383.3|14381.9|14357.8|14356.4|538
1669738200000|2022-11-29 16:10:00|14357.8|14356.4|14363.3|14361.9|14367.8|14366.4|14355.8|14354.4|756
1669738500000|2022-11-29 16:15:00|14362.8|14361.4|14342.3|14340.9|14366.8|14365.4|14341.3|14339.9|525
1669738800000|2022-11-29 16:20:00|14341.8|14340.4|14350.8|14349.4|14353.8|14352.4|14337.3|14335.9|671
1669739100000|2022-11-29 16:25:00|14350.3|14348.9|14349.8|14348.4|14352.8|14351.4|14340.8|14339.4|1098
1669739400000|2022-11-29 16:30:00|14350.5|14347.7|14355.5|14352.7|14363.5|14360.7|14346|14343.2|1141
1669739700000|2022-11-29 16:35:00|14356|14353.2|14370.5|14367.7|14371.5|14368.7|14348.5|14345.7|734
1669740000000|2022-11-29 16:40:00|14370|14367.2|14378|14375.2|14379|14376.2|14366|14363.2|954
1669740300000|2022-11-29 16:45:00|14377.5|14374.7|14383|14380.2|14384.5|14381.7|14371|14368.2|173
1669740600000|2022-11-29 16:50:00|14383.5|14380.7|14385|14382.2|14387|14384.2|14373|14370.2|130
1669740900000|2022-11-29 16:55:00|14384.5|14381.7|14389.5|14386.7|14391.5|14388.7|14384.5|14381.7|139
1669741200000|2022-11-29 17:00:00|14389|14386.2|14381.5|14378.7|14390|14387.2|14378.5|14375.7|157
1669741500000|2022-11-29 17:05:00|14381|14378.2|14386.5|14383.7|14391.5|14388.7|14380.5|14377.7|143
1669741800000|2022-11-29 17:10:00|14386|14383.2|14387|14384.2|14389.5|14386.7|14380.5|14377.7|167
1669742100000|2022-11-29 17:15:00|14387.5|14384.7|14395.5|14392.7|14396|14393.2|14381.5|14378.7|158
1669742400000|2022-11-29 17:20:00|14395|14392.2|14383|14380.2|14395|14392.2|14382.5|14379.7|125
1669742700000|2022-11-29 17:25:00|14382.5|14379.7|14387|14384.2|14391.5|14388.7|14381.5|14378.7|109
1669743000000|2022-11-29 17:30:00|14387.5|14384.7|14389|14386.2|14393.5|14390.7|14387|14384.2|76
1669743300000|2022-11-29 17:35:00|14389.5|14386.7|14400|14397.2|14405.5|14402.7|14386|14383.2|170
1669743600000|2022-11-29 17:40:00|14399.5|14396.7|14406.5|14403.7|14409.5|14406.7|14399|14396.2|133
1669743900000|2022-11-29 17:45:00|14407|14404.2|14405.5|14402.7|14408.5|14405.7|14401.5|14398.7|130
1669744200000|2022-11-29 17:50:00|14406|14403.2|14408|14405.2|14411.5|14408.7|14406|14403.2|124
1669744500000|2022-11-29 17:55:00|14408.5|14405.7|14414.5|14411.7|14417.5|14414.7|14407.5|14404.7|237
1669744800000|2022-11-29 18:00:00|14413.5|14410.7|14409|14406.2|14418|14415.2|14406.5|14403.7|323
1669745100000|2022-11-29 18:05:00|14408.5|14405.7|14404.5|14401.7|14414|14411.2|14404.5|14401.7|104
1669745400000|2022-11-29 18:10:00|14405|14402.2|14412.5|14409.7|14413|14410.2|14401.5|14398.7|54
1669745700000|2022-11-29 18:15:00|14411.5|14408.7|14399|14396.2|14414|14411.2|14397.5|14394.7|136
1669746000000|2022-11-29 18:20:00|14399.5|14396.7|14403|14400.2|14404.5|14401.7|14396.5|14393.7|47
1669746300000|2022-11-29 18:25:00|14402.5|14399.7|14395.5|14392.7|14403|14400.2|14395.5|14392.7|68
1669746600000|2022-11-29 18:30:00|14396|14393.2|14401.5|14398.7|14403.5|14400.7|14394.5|14391.7|55
1669746900000|2022-11-29 18:35:00|14401|14398.2|14409.5|14406.7|14410.5|14407.7|14400.5|14397.7|71
1669747200000|2022-11-29 18:40:00|14409|14406.2|14411.5|14408.7|14412.5|14409.7|14408|14405.2|80
1669747500000|2022-11-29 18:45:00|14411|14408.2|14411|14408.2|14415.5|14412.7|14410.5|14407.7|78
1669747800000|2022-11-29 18:50:00|14410.5|14407.7|14411.5|14408.7|14412.5|14409.7|14406|14403.2|110
1669748100000|2022-11-29 18:55:00|14412|14409.2|14415.5|14412.7|14416.5|14413.7|14411.5|14408.7|100
1669748400000|2022-11-29 19:00:00|14416|14413.2|14424.5|14421.7|14429|14426.2|14414.5|14411.7|241
1669748700000|2022-11-29 19:05:00|14425|14422.2|14420.5|14417.7|14426|14423.2|14418|14415.2|81
1669749000000|2022-11-29 19:10:00|14421|14418.2|14419.5|14416.7|14423.5|14420.7|14418|14415.2|52
1669749300000|2022-11-29 19:15:00|14420|14417.2|14417.5|14414.7|14421.5|14418.7|14417.5|14414.7|71
1669749600000|2022-11-29 19:20:00|14418|14415.2|14409|14406.2|14420.5|14417.7|14408|14405.2|85
1669749900000|2022-11-29 19:25:00|14409.5|14406.7|14403|14400.2|14410|14407.2|14400.5|14397.7|112
1669750200000|2022-11-29 19:30:00|14403.5|14400.7|14404|14401.2|14407.5|14404.7|14397.5|14394.7|103
1669750500000|2022-11-29 19:35:00|14404.5|14401.7|14403.5|14400.7|14407|14404.2|14398.5|14395.7|104
1669750800000|2022-11-29 19:40:00|14403|14400.2|14400.5|14397.7|14405|14402.2|14396.5|14393.7|114
1669751100000|2022-11-29 19:45:00|14401|14398.2|14403|14400.2|14403.5|14400.7|14397.5|14394.7|65
1669751400000|2022-11-29 19:50:00|14402.5|14399.7|14407.5|14404.7|14411.5|14408.7|14402.5|14399.7|95
1669751700000|2022-11-29 19:55:00|14408|14405.2|14414|14411.2|14415|14412.2|14407.5|14404.7|68
1669752000000|2022-11-29 20:00:00|14414.5|14411.7|14404.5|14401.7|14416.5|14413.7|14404|14401.2|115
1669752300000|2022-11-29 20:05:00|14405|14402.2|14413.5|14410.7|14414.5|14411.7|14404.5|14401.7|67
1669752600000|2022-11-29 20:10:00|14413|14410.2|14411.5|14408.7|14413.5|14410.7|14407.5|14404.7|48
1669752900000|2022-11-29 20:15:00|14413|14410.2|14409.5|14406.7|14415|14412.2|14408.5|14405.7|67
1669753200000|2022-11-29 20:20:00|14409|14406.2|14406.5|14403.7|14417.5|14414.7|14404|14401.2|114
1669753500000|2022-11-29 20:25:00|14407|14404.2|14409|14406.2|14413|14410.2|14403.5|14400.7|57
1669753800000|2022-11-29 20:30:00|14408.5|14405.7|14415.5|14412.7|14418.5|14415.7|14406.5|14403.7|111
1669754100000|2022-11-29 20:35:00|14416|14413.2|14407|14404.2|14417.5|14414.7|14405.5|14402.7|92
1669754400000|2022-11-29 20:40:00|14407.5|14404.7|14404.5|14401.7|14412.5|14409.7|14404.5|14401.7|74
1669754700000|2022-11-29 20:45:00|14404|14401.2|14408.5|14405.7|14409.5|14406.7|14398.5|14395.7|111
1669755000000|2022-11-29 20:50:00|14410.5|14407.7|14406.5|14403.7|14412|14409.2|14402.5|14399.7|253
1669755300000|2022-11-29 20:55:00|14406|14403.2|14412.5|14409.7|14417.5|14414.7|14406|14403.2|244
1669755600000|2022-11-29 21:00:00|14412|14409.2|14417.5|14410.5|14418.6|14411.6|14412|14405.4|6
1669755900000|2022-11-29 21:05:00|14417.8|14410.8|14406.6|14399.6|14418.2|14411.2|14406.5|14399.5|0
1669756200000|2022-11-29 21:10:00|14407.4|14400.4|14405.4|14398.4|14410.9|14403.9|14405.4|14398.4|0
1669756500000|2022-11-29 21:15:00|14406.2|14399.2|14411.1|14404.1|14411.8|14404.8|14406.2|14399.2|0
1669756800000|2022-11-29 21:20:00|14411.4|14404.4|14410.5|14403.5|14412.2|14405.2|14410.5|14403.5|0
1669757100000|2022-11-29 21:25:00|14411.2|14404.2|14411.9|14404.9|14412|14405|14410.4|14403.4|0
1669757400000|2022-11-29 21:30:00|14412.3|14405.3|14415.8|14408.8|14415.8|14408.8|14412.3|14405.3|0
1669757700000|2022-11-29 21:35:00|14416.2|14409.2|14418.7|14411.7|14419.5|14412.5|14416.2|14409.2|0
1669758000000|2022-11-29 21:40:00|14419.5|14412.5|14420.9|14413.9|14421.7|14414.7|14418.7|14411.7|0
1669758300000|2022-11-29 21:45:00|14420.1|14413.1|14420.5|14413.5|14420.9|14413.9|14419.7|14412.7|0
1669758600000|2022-11-29 21:50:00|14420.4|14413.4|14419.6|14412.6|14420.4|14413.4|14418.8|14411.8|0
1669758900000|2022-11-29 21:55:00|14419.5|14412.5|14418.7|14411.7|14421.3|14414.3|14418.2|14411.2|0
1669759200000|2022-11-29 22:00:00|14417.8|14410.8|14418.7|14411.7|14420.7|14413.7|14417.8|14410.8|0
1669759500000|2022-11-29 22:05:00|14418.3|14411.3|14416.5|14409.5|14418.3|14411.3|14416|14409|0
1669759800000|2022-11-29 22:10:00|14416.4|14409.4|14417.6|14410.6|14419.3|14412.3|14416.4|14409.4|0
1669760100000|2022-11-29 22:15:00|14417.4|14410.4|14417.9|14410.9|14418.4|14411.4|14417.4|14410.4|0
1669760400000|2022-11-29 22:20:00|14418.3|14411.3|14417.9|14410.9|14418.3|14411.3|14417.8|14410.8|0
1669760700000|2022-11-29 22:25:00|14418.5|14411.5|14419.6|14412.6|14420.6|14413.6|14418.1|14411.1|0
1669761000000|2022-11-29 22:30:00|14419.5|14412.5|14418.1|14411.1|14419.5|14412.5|14417.9|14410.9|0
1669761300000|2022-11-29 22:35:00|14418.8|14411.8|14420.2|14413.2|14420.2|14413.2|14417.7|14410.7|0
1669761600000|2022-11-29 22:40:00|14419.9|14412.9|14419.2|14412.2|14420.2|14413.2|14419.2|14412.2|0
1669761900000|2022-11-29 22:45:00|14419.1|14412.1|14419.2|14412.2|14419.2|14412.2|14419.1|14412.1|0
1669762200000|2022-11-29 22:50:00|14419.1|14412.1|14419|14412|14419.1|14412.1|14418.9|14411.9|0
1669762500000|2022-11-29 22:55:00|14419.8|14412.8|14419.5|14412.5|14419.8|14412.8|14419.5|14412.5|0
1669762800000|2022-11-29 23:00:00|14418.9|14411.9|14418.6|14411.6|14420.9|14413.9|14415.3|14408.3|0
1669763100000|2022-11-29 23:05:00|14419.3|14412.3|14417.3|14410.3|14419.3|14412.3|14414.7|14407.7|0
1669763400000|2022-11-29 23:10:00|14417.6|14410.6|14413.2|14406.2|14418|14411|14411.7|14404.7|0
1669763700000|2022-11-29 23:15:00|14413.3|14406.3|14410.8|14403.8|14414.8|14407.8|14408.5|14401.5|0
1669764000000|2022-11-29 23:20:00|14411.2|14404.2|14410|14403|14411.6|14404.6|14410|14403|0
1669764300000|2022-11-29 23:25:00|14410.8|14403.8|14408|14401|14410.8|14403.8|14406.5|14399.5|0
1669764600000|2022-11-29 23:30:00|14408.3|14401.3|14404.9|14397.9|14408.7|14401.7|14404.8|14397.8|0
1669764900000|2022-11-29 23:35:00|14405.3|14398.3|14406.6|14399.6|14409.7|14402.7|14404.2|14397.2|0
1669765200000|2022-11-29 23:40:00|14405.8|14398.8|14406.1|14399.1|14406.6|14399.6|14405.3|14398.3|0
1669765500000|2022-11-29 23:45:00|14406.4|14399.4|14407.4|14400.4|14409.1|14402.1|14405.7|14398.7|0
1669765800000|2022-11-29 23:50:00|14406.6|14399.6|14403.5|14396.5|14408.2|14401.2|14402.8|14395.8|0
1669766100000|2022-11-29 23:55:00|14404.3|14397.3|14406.4|14399.4|14406.4|14399.4|14401|14394|0
1669766400000|2022-11-30 00:00:00|14407.2|14400.2|14408.7|14401.7|14411|14404|14404.8|14397.8|0
1669766700000|2022-11-30 00:05:00|14407.9|14400.9|14407.8|14400.8|14409.5|14402.5|14407.4|14400.4|0
1669767000000|2022-11-30 00:10:00|14408.6|14401.6|14408.6|14401.6|14410.2|14403.2|14407.8|14400.8|0
1669767300000|2022-11-30 00:15:00|14407.8|14400.8|14390.1|14385.1|14407.8|14400.8|14381.6|14376.6|82
1669767600000|2022-11-30 00:20:00|14389.6|14384.6|14393.1|14388.1|14396.6|14391.6|14389.1|14384.1|13
1669767900000|2022-11-30 00:25:00|14392.6|14387.6|14388.1|14383.1|14394.6|14389.6|14388.1|14383.1|20
1669768200000|2022-11-30 00:30:00|14388.6|14383.6|14400.6|14395.6|14400.6|14395.6|14388.6|14383.6|37
1669768500000|2022-11-30 00:35:00|14400.1|14395.1|14403.6|14398.6|14404.1|14399.1|14400.1|14395.1|14
1669768800000|2022-11-30 00:40:00|14404.1|14399.1|14406.6|14401.6|14409.6|14404.6|14403.1|14398.1|9
1669769100000|2022-11-30 00:45:00|14407.1|14402.1|14409.1|14404.1|14414.6|14409.6|14406.6|14401.6|11
1669769400000|2022-11-30 00:50:00|14409.6|14404.6|14410.1|14405.1|14412.6|14407.6|14409.6|14404.6|9
1669769700000|2022-11-30 00:55:00|14410.6|14405.6|14409.6|14404.6|14412.6|14407.6|14407.1|14402.1|14
1669770000000|2022-11-30 01:00:00|14410.1|14405.1|14412.6|14407.6|14416.6|14411.6|14410.1|14405.1|2
1669770300000|2022-11-30 01:05:00|14413.1|14408.1|14407.6|14402.6|14415.6|14410.6|14407.1|14402.1|16
1669770600000|2022-11-30 01:10:00|14407.1|14402.1|14408.1|14403.1|14409.1|14404.1|14403.6|14398.6|4
1669770900000|2022-11-30 01:15:00|14408.6|14403.6|14402.1|14397.1|14408.6|14403.6|14401.1|14396.1|14
1669771200000|2022-11-30 01:20:00|14402.6|14397.6|14408.1|14403.1|14408.6|14403.6|14400.6|14395.6|14
1669771500000|2022-11-30 01:25:00|14408.6|14403.6|14405.1|14400.1|14408.6|14403.6|14402.6|14397.6|6
1669771800000|2022-11-30 01:30:00|14404.6|14399.6|14410.1|14405.1|14410.1|14405.1|14400.6|14395.6|15
1669772100000|2022-11-30 01:35:00|14410.6|14405.6|14414.6|14409.6|14414.6|14409.6|14407.6|14402.6|5
1669772400000|2022-11-30 01:40:00|14414.1|14409.1|14419.1|14414.1|14422.1|14417.1|14414.1|14409.1|17
1669772700000|2022-11-30 01:45:00|14418.1|14413.1|14420.1|14415.1|14423.1|14418.1|14414.6|14409.6|15
1669773000000|2022-11-30 01:50:00|14419.6|14414.6|14419.1|14414.1|14420.6|14415.6|14418.1|14413.1|8
1669773300000|2022-11-30 01:55:00|14418.6|14413.6|14418.1|14413.1|14420.1|14415.1|14415.1|14410.1|7
1669773600000|2022-11-30 02:00:00|14417.6|14412.6|14415.6|14410.6|14418.1|14413.1|14412.6|14407.6|3
1669773900000|2022-11-30 02:05:00|14415.1|14410.1|14416.6|14411.6|14417.6|14412.6|14415.1|14410.1|0
1669774200000|2022-11-30 02:10:00|14416.1|14411.1|14415.6|14410.6|14416.1|14411.1|14412.6|14407.6|5
1669774500000|2022-11-30 02:15:00|14415.1|14410.1|14413.6|14408.6|14416.6|14411.6|14413.6|14408.6|2
1669774800000|2022-11-30 02:20:00|14414.1|14409.1|14417.6|14412.6|14419.1|14414.1|14414.1|14409.1|2
1669775100000|2022-11-30 02:25:00|14417.1|14412.1|14417.1|14412.1|14418.6|14413.6|14417.1|14412.1|2
1669775400000|2022-11-30 02:30:00|14416.6|14411.6|14418.6|14413.6|14420.1|14415.1|14415.6|14410.6|10
1669775700000|2022-11-30 02:35:00|14418.1|14413.1|14414.1|14409.1|14419.1|14414.1|14414.1|14409.1|4
1669776000000|2022-11-30 02:40:00|14413.6|14408.6|14418.1|14413.1|14419.1|14414.1|14411.6|14406.6|12
1669776300000|2022-11-30 02:45:00|14418.6|14413.6|14417.1|14412.1|14419.1|14414.1|14415.1|14410.1|2
1669776600000|2022-11-30 02:50:00|14417.6|14412.6|14422.1|14417.1|14423.6|14418.6|14417.6|14412.6|26
1669776900000|2022-11-30 02:55:00|14422.6|14417.6|14419.6|14414.6|14423.6|14418.6|14418.6|14413.6|4
1669777200000|2022-11-30 03:00:00|14420.1|14415.1|14421.1|14416.1|14424.6|14419.6|14420.1|14415.1|5
1669777500000|2022-11-30 03:05:00|14421.6|14416.6|14419.6|14414.6|14422.1|14417.1|14418.6|14413.6|2
1669777800000|2022-11-30 03:10:00|14419.1|14414.1|14418.1|14413.1|14419.6|14414.6|14416.6|14411.6|35
1669778100000|2022-11-30 03:15:00|14417.6|14412.6|14412.6|14407.6|14417.6|14412.6|14409.6|14404.6|23
1669778400000|2022-11-30 03:20:00|14412.1|14407.1|14412.6|14407.6|14413.1|14408.1|14411.1|14406.1|12
1669778700000|2022-11-30 03:25:00|14413.1|14408.1|14412.6|14407.6|14415.6|14410.6|14410.6|14405.6|7
1669779000000|2022-11-30 03:30:00|14413.6|14408.6|14417.1|14412.1|14418.6|14413.6|14413.1|14408.1|2
1669779300000|2022-11-30 03:35:00|14416.6|14411.6|14417.6|14412.6|14419.6|14414.6|14416.6|14411.6|2
1669779600000|2022-11-30 03:40:00|14418.1|14413.1|14416.1|14411.1|14418.1|14413.1|14414.6|14409.6|2
1669779900000|2022-11-30 03:45:00|14416.6|14411.6|14416.6|14411.6|14418.1|14413.1|14416.6|14411.6|5
1669780200000|2022-11-30 03:50:00|14417.1|14412.1|14418.1|14413.1|14420.6|14415.6|14417.1|14412.1|1
1669780500000|2022-11-30 03:55:00|14417.6|14412.6|14418.6|14413.6|14420.1|14415.1|14417.6|14412.6|1
1669780800000|2022-11-30 04:00:00|14419.1|14414.1|14421.1|14416.1|14422.6|14417.6|14417.6|14412.6|5
1669781100000|2022-11-30 04:05:00|14421.6|14416.6|14419.1|14414.1|14422.6|14417.6|14419.1|14414.1|3
1669781400000|2022-11-30 04:10:00|14419.6|14414.6|14427.1|14422.1|14428.6|14423.6|14419.6|14414.6|9
1669781700000|2022-11-30 04:15:00|14427.6|14422.6|14430.6|14425.6|14431.1|14426.1|14426.6|14421.6|6
1669782000000|2022-11-30 04:20:00|14431.1|14426.1|14431.1|14426.1|14431.1|14426.1|14429.6|14424.6|4
1669782300000|2022-11-30 04:25:00|14430.6|14425.6|14430.1|14425.1|14431.1|14426.1|14428.6|14423.6|4
1669782600000|2022-11-30 04:30:00|14429.6|14424.6|14428.1|14423.1|14429.6|14424.6|14427.6|14422.6|6
1669782900000|2022-11-30 04:35:00|14428.6|14423.6|14428.1|14423.1|14430.1|14425.1|14426.1|14421.1|9
1669783200000|2022-11-30 04:40:00|14427.6|14422.6|14426.1|14421.1|14427.6|14422.6|14426.1|14421.1|3
1669783500000|2022-11-30 04:45:00|14426.6|14421.6|14425.6|14420.6|14427.1|14422.1|14425.6|14420.6|7
1669783800000|2022-11-30 04:50:00|14425.1|14420.1|14424.1|14419.1|14425.1|14420.1|14421.1|14416.1|5
1669784100000|2022-11-30 04:55:00|14424.6|14419.6|14424.6|14419.6|14426.6|14421.6|14424.1|14419.1|1
1669784400000|2022-11-30 05:00:00|14424.1|14419.1|14423.1|14418.1|14426.1|14421.1|14420.6|14415.6|7
1669784700000|2022-11-30 05:05:00|14423.6|14418.6|14427.6|14422.6|14428.1|14423.1|14423.1|14418.1|5
1669785000000|2022-11-30 05:10:00|14428.1|14423.1|14427.6|14422.6|14428.1|14423.1|14427.1|14422.1|2
1669785300000|2022-11-30 05:15:00|14428.1|14423.1|14432.6|14427.6|14432.6|14427.6|14427.6|14422.6|18
1669785600000|2022-11-30 05:20:00|14433.6|14428.6|14433.1|14428.1|14434.6|14429.6|14431.1|14426.1|29
1669785900000|2022-11-30 05:25:00|14432.6|14427.6|14432.6|14427.6|14435.6|14430.6|14431.6|14426.6|14
1669786200000|2022-11-30 05:30:00|14432.1|14427.1|14428.1|14423.1|14432.1|14427.1|14428.1|14423.1|10
1669786500000|2022-11-30 05:35:00|14427.6|14422.6|14426.1|14421.1|14428.6|14423.6|14425.1|14420.1|9
1669786800000|2022-11-30 05:40:00|14426.6|14421.6|14425.6|14420.6|14429.1|14424.1|14425.6|14420.6|5
1669787100000|2022-11-30 05:45:00|14425.1|14420.1|14427.1|14422.1|14427.1|14422.1|14425.1|14420.1|2
1669787400000|2022-11-30 05:50:00|14426.6|14421.6|14428.1|14423.1|14430.6|14425.6|14426.1|14421.1|19
1669787700000|2022-11-30 05:55:00|14428.6|14423.6|14416.6|14411.6|14429.1|14424.1|14416.6|14411.6|102
1669788000000|2022-11-30 06:00:00|14417.6|14412.6|14416.1|14411.1|14421.6|14416.6|14415.1|14410.1|133
1669788300000|2022-11-30 06:05:00|14415.6|14410.6|14419.6|14414.6|14425.1|14420.1|14415.1|14410.1|30
1669788600000|2022-11-30 06:10:00|14420.1|14415.1|14430.6|14425.6|14431.1|14426.1|14420.1|14415.1|20
1669788900000|2022-11-30 06:15:00|14431.1|14426.1|14432.1|14427.1|14433.6|14428.6|14427.6|14422.6|22
1669789200000|2022-11-30 06:20:00|14431.6|14426.6|14432.1|14427.1|14434.1|14429.1|14431.1|14426.1|22
1669789500000|2022-11-30 06:25:00|14432.6|14427.6|14424.6|14419.6|14432.6|14427.6|14423.1|14418.1|9
1669789800000|2022-11-30 06:30:00|14424.1|14419.1|14427.1|14422.1|14428.6|14423.6|14423.6|14418.6|10
1669790100000|2022-11-30 06:35:00|14426.6|14421.6|14424.6|14419.6|14427.1|14422.1|14422.6|14417.6|7
1669790400000|2022-11-30 06:40:00|14424.1|14419.1|14418.6|14413.6|14424.1|14419.1|14417.6|14412.6|51
1669790700000|2022-11-30 06:45:00|14419.1|14414.1|14418.6|14413.6|14419.1|14414.1|14417.6|14412.6|8
1669791000000|2022-11-30 06:50:00|14419.1|14414.1|14417.6|14412.6|14421.1|14416.1|14417.6|14412.6|22
1669791300000|2022-11-30 06:55:00|14418.6|14413.6|14418.6|14413.6|14419.1|14414.1|14416.6|14411.6|18
1669791600000|2022-11-30 07:00:00|14417.5|14414.7|14431.5|14428.7|14432|14429.2|14411.5|14408.7|245
1669791900000|2022-11-30 07:05:00|14431|14428.2|14430|14427.2|14433|14430.2|14427.5|14424.7|123
1669792200000|2022-11-30 07:10:00|14431|14428.2|14428.5|14425.7|14431|14428.2|14419.5|14416.7|127
1669792500000|2022-11-30 07:15:00|14429|14426.2|14414.5|14411.7|14434|14431.2|14413|14410.2|117
1669792800000|2022-11-30 07:20:00|14414|14411.2|14414.5|14411.7|14418.5|14415.7|14411.5|14408.7|79
1669793100000|2022-11-30 07:25:00|14415|14412.2|14421|14418.2|14424.5|14421.7|14415|14412.2|117
1669793400000|2022-11-30 07:30:00|14421.5|14418.7|14427|14424.2|14431.5|14428.7|14419.5|14416.7|94
1669793700000|2022-11-30 07:35:00|14427.5|14424.7|14425|14422.2|14429.5|14426.7|14424|14421.2|173
1669794000000|2022-11-30 07:40:00|14424.5|14421.7|14420.5|14417.7|14425|14422.2|14417.5|14414.7|92
1669794300000|2022-11-30 07:45:00|14419|14416.2|14411|14408.2|14419|14416.2|14409|14406.2|171
1669794600000|2022-11-30 07:50:00|14411.5|14408.7|14427|14424.2|14431.5|14428.7|14410|14407.2|149
1669794900000|2022-11-30 07:55:00|14426.5|14423.7|14421|14418.2|14432|14429.2|14421|14418.2|316
1669795200000|2022-11-30 08:00:00|14420.3|14418.9|14434.8|14433.4|14456.8|14455.4|14419.8|14418.4|1944
1669795500000|2022-11-30 08:05:00|14436.3|14434.9|14438.8|14437.4|14456.8|14455.4|14432.3|14430.9|1155
1669795800000|2022-11-30 08:10:00|14439.3|14437.9|14447.3|14445.9|14448.8|14447.4|14426.8|14425.4|811
1669796100000|2022-11-30 08:15:00|14447.8|14446.4|14431.3|14429.9|14463.8|14462.4|14430.3|14428.9|925
1669796400000|2022-11-30 08:20:00|14430.8|14429.4|14413.8|14412.4|14433.8|14432.4|14410.8|14409.4|855
1669796700000|2022-11-30 08:25:00|14413.3|14411.9|14421.3|14419.9|14423.8|14422.4|14402.3|14400.9|600
1669797000000|2022-11-30 08:30:00|14421.8|14420.4|14426.8|14425.4|14434.3|14432.9|14414.3|14412.9|473
1669797300000|2022-11-30 08:35:00|14427.3|14425.9|14411.3|14409.9|14431.8|14430.4|14411.3|14409.9|299
1669797600000|2022-11-30 08:40:00|14410.8|14409.4|14407.6|14406.2|14413.3|14411.9|14394.8|14393.4|538
1669797900000|2022-11-30 08:45:00|14408.1|14406.7|14410.6|14409.2|14423.1|14421.7|14405.1|14403.7|277
1669798200000|2022-11-30 08:50:00|14410.1|14408.7|14414.6|14413.2|14418.6|14417.2|14403.6|14402.2|159
1669798500000|2022-11-30 08:55:00|14415.1|14413.7|14431.6|14430.2|14434.1|14432.7|14413.1|14411.7|269
1669798800000|2022-11-30 09:00:00|14432.1|14430.7|14436.6|14435.2|14444.6|14443.2|14431.6|14430.2|440
1669799100000|2022-11-30 09:05:00|14436.1|14434.7|14437.6|14436.2|14440.1|14438.7|14430.6|14429.2|361
1669799400000|2022-11-30 09:10:00|14438.1|14436.7|14447.6|14446.2|14459.6|14458.2|14435.1|14433.7|461
1669799700000|2022-11-30 09:15:00|14448.1|14446.7|14462.1|14460.7|14468.1|14466.7|14446.1|14444.7|796
1669800000000|2022-11-30 09:20:00|14462.6|14461.2|14479.6|14478.2|14480.6|14479.2|14459.6|14458.2|774
1669800300000|2022-11-30 09:25:00|14480.1|14478.7|14478.1|14476.7|14490.1|14488.7|14472.1|14470.7|850
1669800600000|2022-11-30 09:30:00|14478.6|14477.2|14463.1|14461.7|14480.1|14478.7|14462.1|14460.7|539
1669800900000|2022-11-30 09:35:00|14463.6|14462.2|14442.6|14441.2|14466.1|14464.7|14435.6|14434.2|625
1669801200000|2022-11-30 09:40:00|14443.1|14441.7|14400.1|14398.7|14443.1|14441.7|14380.6|14379.2|1546
1669801500000|2022-11-30 09:45:00|14398.6|14397.2|14408.6|14407.2|14416.1|14414.7|14389.1|14387.7|1103
1669801800000|2022-11-30 09:50:00|14409.1|14407.7|14418.1|14416.7|14421.1|14419.7|14403.1|14401.7|530
1669802100000|2022-11-30 09:55:00|14418.6|14417.2|14413.6|14412.2|14420.1|14418.7|14409.1|14407.7|429
1669802400000|2022-11-30 10:00:00|14414.6|14413.2|14411.1|14409.7|14428.6|14427.2|14407.6|14406.2|428
1669802700000|2022-11-30 10:05:00|14412.6|14411.2|14411.6|14410.2|14423.6|14422.2|14403.6|14402.2|395
1669803000000|2022-11-30 10:10:00|14412.1|14410.7|14416.1|14414.7|14423.1|14421.7|14411.1|14409.7|221
1669803300000|2022-11-30 10:15:00|14415.6|14414.2|14415.6|14414.2|14421.1|14419.7|14409.1|14407.7|172
1669803600000|2022-11-30 10:20:00|14416.1|14414.7|14419.6|14418.2|14427.1|14425.7|14412.1|14410.7|269
1669803900000|2022-11-30 10:25:00|14419.1|14417.7|14420.6|14419.2|14422.1|14420.7|14408.6|14407.2|221
1669804200000|2022-11-30 10:30:00|14421.6|14420.2|14433.1|14431.7|14434.1|14432.7|14417.1|14415.7|216
1669804500000|2022-11-30 10:35:00|14432.6|14431.2|14435.1|14433.7|14437.1|14435.7|14425.1|14423.7|168
1669804800000|2022-11-30 10:40:00|14434.6|14433.2|14436.6|14435.2|14441.1|14439.7|14433.1|14431.7|239
1669805100000|2022-11-30 10:45:00|14437.1|14435.7|14431.6|14430.2|14437.1|14435.7|14422.1|14420.7|373
1669805400000|2022-11-30 10:50:00|14431.1|14429.7|14404.1|14402.7|14431.1|14429.7|14400.6|14399.2|304
1669805700000|2022-11-30 10:55:00|14404.6|14403.2|14406.1|14404.7|14414.1|14412.7|14401.1|14399.7|216
1669806000000|2022-11-30 11:00:00|14406.6|14405.2|14406.6|14405.2|14419.6|14418.2|14405.1|14403.7|182
1669806300000|2022-11-30 11:05:00|14406.1|14404.7|14394.6|14393.2|14411.1|14409.7|14394.1|14392.7|172
1669806600000|2022-11-30 11:10:00|14394.1|14392.7|14398.1|14396.7|14399.6|14398.2|14385.6|14384.2|255
1669806900000|2022-11-30 11:15:00|14398.6|14397.2|14405.6|14404.2|14407.1|14405.7|14395.1|14393.7|210
1669807200000|2022-11-30 11:20:00|14406.1|14404.7|14404.6|14403.2|14411.1|14409.7|14401.6|14400.2|87
1669807500000|2022-11-30 11:25:00|14405.1|14403.7|14402.6|14401.2|14406.1|14404.7|14400.6|14399.2|99
1669807800000|2022-11-30 11:30:00|14402.1|14400.7|14406.1|14404.7|14408.1|14406.7|14400.6|14399.2|115
1669808100000|2022-11-30 11:35:00|14407.1|14405.7|14416.1|14414.7|14417.1|14415.7|14407.1|14405.7|134
1669808400000|2022-11-30 11:40:00|14416.6|14415.2|14416.1|14414.7|14417.1|14415.7|14410.6|14409.2|128
1669808700000|2022-11-30 11:45:00|14415.6|14414.2|14412.6|14411.2|14417.1|14415.7|14412.1|14410.7|149
1669809000000|2022-11-30 11:50:00|14412.1|14410.7|14411.1|14409.7|14413.1|14411.7|14407.1|14405.7|133
1669809300000|2022-11-30 11:55:00|14410.6|14409.2|14411.6|14410.2|14415.6|14414.2|14409.1|14407.7|233
1669809600000|2022-11-30 12:00:00|14412.1|14410.7|14409.1|14407.7|14415.1|14413.7|14406.1|14404.7|101
1669809900000|2022-11-30 12:05:00|14409.6|14408.2|14410.6|14409.2|14413.1|14411.7|14405.1|14403.7|126
1669810200000|2022-11-30 12:10:00|14411.1|14409.7|14414.6|14413.2|14415.6|14414.2|14411.1|14409.7|390
1669810500000|2022-11-30 12:15:00|14414.1|14412.7|14411.6|14410.2|14415.1|14413.7|14408.6|14407.2|106
1669810800000|2022-11-30 12:20:00|14411.1|14409.7|14413.6|14412.2|14415.1|14413.7|14411.1|14409.7|50
1669811100000|2022-11-30 12:25:00|14413.1|14411.7|14420.1|14418.7|14420.1|14418.7|14411.1|14409.7|675
1669811400000|2022-11-30 12:30:00|14419.6|14418.2|14418.6|14417.2|14425.6|14424.2|14418.1|14416.7|232
1669811700000|2022-11-30 12:35:00|14418.1|14416.7|14428.6|14427.2|14433.1|14431.7|14416.6|14415.2|404
1669812000000|2022-11-30 12:40:00|14428.9|14427.5|14425.4|14424|14430.4|14429|14423.4|14422|193
1669812300000|2022-11-30 12:45:00|14424.9|14423.5|14430.4|14429|14430.9|14429.5|14423.9|14422.5|128
1669812600000|2022-11-30 12:50:00|14430.9|14429.5|14427.4|14426|14434.4|14433|14427.4|14426|203
1669812900000|2022-11-30 12:55:00|14427.9|14426.5|14424.4|14423|14430.4|14429|14422.4|14421|589
1669813200000|2022-11-30 13:00:00|14424.9|14423.5|14408.4|14407|14426.4|14425|14407.4|14406|222
1669813500000|2022-11-30 13:05:00|14408.9|14407.5|14401.4|14400|14420.4|14419|14400.9|14399.5|247
1669813800000|2022-11-30 13:10:00|14400.9|14399.5|14401.9|14400.5|14405.9|14404.5|14399.4|14398|251
1669814100000|2022-11-30 13:15:00|14407.9|14406.5|14403.4|14402|14420.9|14419.5|14396.4|14395|566
1669814400000|2022-11-30 13:20:00|14402.9|14401.5|14391.4|14390|14409.4|14408|14391.4|14390|282
1669814700000|2022-11-30 13:25:00|14391.9|14390.5|14396.9|14395.5|14402.4|14401|14390.4|14389|277
1669815000000|2022-11-30 13:30:00|14400.4|14399|14369.9|14368.5|14402.9|14401.5|14360.4|14359|1070
1669815300000|2022-11-30 13:35:00|14370.4|14369|14391.9|14390.5|14391.9|14390.5|14369.9|14368.5|593
1669815600000|2022-11-30 13:40:00|14391.4|14390|14384.4|14383|14397.9|14396.5|14383.4|14382|355
1669815900000|2022-11-30 13:45:00|14382.9|14381.5|14386.9|14385.5|14391.9|14390.5|14377.9|14376.5|445
1669816200000|2022-11-30 13:50:00|14387.4|14386|14395.4|14394|14403.4|14402|14385.4|14384|447
1669816500000|2022-11-30 13:55:00|14395.9|14394.5|14384.9|14383.5|14396.4|14395|14380.9|14379.5|160
1669816800000|2022-11-30 14:00:00|14385.4|14384|14385.9|14384.5|14389.4|14388|14380.9|14379.5|166
1669817100000|2022-11-30 14:05:00|14385.4|14384|14401.9|14400.5|14402.4|14401|14384.4|14383|183
1669817400000|2022-11-30 14:10:00|14401.4|14400|14393.4|14392|14404.4|14403|14392.4|14391|178
1669817700000|2022-11-30 14:15:00|14393.9|14392.5|14399.9|14398.5|14405.4|14404|14393.4|14392|346
1669818000000|2022-11-30 14:20:00|14399.4|14398|14397.4|14396|14403.4|14402|14396.4|14395|144
1669818300000|2022-11-30 14:25:00|14396.4|14395|14398.4|14397|14399.4|14398|14390.9|14389.5|191
1669818600000|2022-11-30 14:30:00|14398.9|14397.5|14393.9|14392.5|14408.4|14407|14390.9|14389.5|1268
1669818900000|2022-11-30 14:35:00|14393.4|14392|14385.9|14384.5|14396.9|14395.5|14382.4|14381|377
1669819200000|2022-11-30 14:40:00|14385.4|14384|14404.4|14403|14407.9|14406.5|14385.4|14384|833
1669819500000|2022-11-30 14:45:00|14404.9|14403.5|14376.9|14375.5|14408.9|14407.5|14376.4|14375|439
1669819800000|2022-11-30 14:50:00|14377.4|14376|14376.9|14375.5|14384.4|14383|14374.4|14373|383
1669820100000|2022-11-30 14:55:00|14376.4|14375|14397.9|14396.5|14405.9|14404.5|14375.9|14374.5|385
1669820400000|2022-11-30 15:00:00|14398.4|14397|14391.9|14390.5|14400.4|14399|14370.9|14369.5|503
1669820700000|2022-11-30 15:05:00|14392.4|14391|14396.9|14395.5|14403.4|14402|14387.4|14386|480
1669821000000|2022-11-30 15:10:00|14396.8|14395.4|14389.3|14387.9|14398.3|14396.9|14385.8|14384.4|335
1669821300000|2022-11-30 15:15:00|14388.8|14387.4|14378.8|14377.4|14395.8|14394.4|14377.8|14376.4|450
1669821600000|2022-11-30 15:20:00|14378.3|14376.9|14375.8|14374.4|14382.8|14381.4|14373.3|14371.9|432
1669821900000|2022-11-30 15:25:00|14376.3|14374.9|14374.8|14373.4|14380.3|14378.9|14370.3|14368.9|439
1669822200000|2022-11-30 15:30:00|14375.3|14373.9|14372.3|14370.9|14377.3|14375.9|14366.8|14365.4|434
1669822500000|2022-11-30 15:35:00|14371.8|14370.4|14377.8|14376.4|14379.8|14378.4|14371.3|14369.9|327
1669822800000|2022-11-30 15:40:00|14378.3|14376.9|14381.3|14379.9|14384.3|14382.9|14376.8|14375.4|321
1669823100000|2022-11-30 15:45:00|14380.8|14379.4|14373.8|14372.4|14382.3|14380.9|14368.3|14366.9|290
1669823400000|2022-11-30 15:50:00|14373.3|14371.9|14366.8|14365.4|14379.3|14377.9|14366.8|14365.4|305
1669823700000|2022-11-30 15:55:00|14366.3|14364.9|14383.3|14381.9|14383.3|14381.9|14366.3|14364.9|276
1669824000000|2022-11-30 16:00:00|14383.8|14382.4|14374.3|14372.9|14387.3|14385.9|14371.8|14370.4|575
1669824300000|2022-11-30 16:05:00|14374.8|14373.4|14398.3|14396.9|14398.8|14397.4|14374.8|14373.4|484
1669824600000|2022-11-30 16:10:00|14397.8|14396.4|14394.8|14393.4|14403.3|14401.9|14394.3|14392.9|463
1669824900000|2022-11-30 16:15:00|14395.3|14393.9|14397.8|14396.4|14400.3|14398.9|14389.8|14388.4|336
1669825200000|2022-11-30 16:20:00|14397.3|14395.9|14411.3|14409.9|14416.3|14414.9|14394.8|14393.4|841
1669825500000|2022-11-30 16:25:00|14411.8|14410.4|14414.3|14412.9|14418.8|14417.4|14403.3|14401.9|2138
1669825800000|2022-11-30 16:30:00|14415|14412.2|14401|14398.2|14418|14415.2|14396.5|14393.7|2477
1669826100000|2022-11-30 16:35:00|14402|14399.2|14416|14413.2|14418.5|14415.7|14400|14397.2|1056
1669826400000|2022-11-30 16:40:00|14415|14412.2|14407.5|14404.7|14417|14414.2|14407|14404.2|194
1669826700000|2022-11-30 16:45:00|14408|14405.2|14404|14401.2|14411|14408.2|14400.5|14397.7|155
1669827000000|2022-11-30 16:50:00|14404.5|14401.7|14400|14397.2|14405.5|14402.7|14397.5|14394.7|145
1669827300000|2022-11-30 16:55:00|14401|14398.2|14394.5|14391.7|14401.5|14398.7|14394|14391.2|210
1669827600000|2022-11-30 17:00:00|14395|14392.2|14398.5|14395.7|14398.5|14395.7|14388.5|14385.7|233
1669827900000|2022-11-30 17:05:00|14398|14395.2|14385|14382.2|14398|14395.2|14379|14376.2|218
1669828200000|2022-11-30 17:10:00|14384.5|14381.7|14385.5|14382.7|14387|14384.2|14382|14379.2|85
1669828500000|2022-11-30 17:15:00|14385|14382.2|14370|14367.2|14385|14382.2|14368|14365.2|230
1669828800000|2022-11-30 17:20:00|14369.5|14366.7|14371|14368.2|14374|14371.2|14356|14353.2|337
1669829100000|2022-11-30 17:25:00|14372|14369.2|14370|14367.2|14373.5|14370.7|14367|14364.2|148
1669829400000|2022-11-30 17:30:00|14370.5|14367.7|14369.5|14366.7|14373|14370.2|14366|14363.2|157
1669829700000|2022-11-30 17:35:00|14369|14366.2|14365|14362.2|14369.5|14366.7|14358|14355.2|193
1669830000000|2022-11-30 17:40:00|14364.5|14361.7|14374|14371.2|14378|14375.2|14361.5|14358.7|179
1669830300000|2022-11-30 17:45:00|14373.5|14370.7|14375.5|14372.7|14379|14376.2|14372|14369.2|152
1669830600000|2022-11-30 17:50:00|14376|14373.2|14381|14378.2|14382|14379.2|14375|14372.2|126
1669830900000|2022-11-30 17:55:00|14381.5|14378.7|14382.5|14379.7|14387|14384.2|14379|14376.2|331
1669831200000|2022-11-30 18:00:00|14382|14379.2|14384.5|14381.7|14387.5|14384.7|14378|14375.2|130
1669831500000|2022-11-30 18:05:00|14384|14381.2|14391|14388.2|14391|14388.2|14383|14380.2|82
1669831800000|2022-11-30 18:10:00|14392|14389.2|14391|14388.2|14395|14392.2|14388.5|14385.7|93
1669832100000|2022-11-30 18:15:00|14390.5|14387.7|14386|14383.2|14392|14389.2|14386|14383.2|72
1669832400000|2022-11-30 18:20:00|14386.5|14383.7|14388|14385.2|14389.5|14386.7|14383.5|14380.7|102
1669832700000|2022-11-30 18:25:00|14387.5|14384.7|14381|14378.2|14390.5|14387.7|14381|14378.2|81
1669833000000|2022-11-30 18:30:00|14381.5|14378.7|14425|14422.2|14451|14448.2|14364.5|14361.7|1229
1669833300000|2022-11-30 18:35:00|14425.5|14422.7|14443.5|14440.7|14459.5|14456.7|14421.5|14418.7|662
1669833600000|2022-11-30 18:40:00|14444|14441.2|14430.5|14427.7|14455.5|14452.7|14421|14418.2|459
1669833900000|2022-11-30 18:45:00|14430|14427.2|14429|14426.2|14436.5|14433.7|14396.5|14393.7|460
1669834200000|2022-11-30 18:50:00|14428.5|14425.7|14436|14433.2|14436|14433.2|14419.5|14416.7|204
1669834500000|2022-11-30 18:55:00|14437|14434.2|14460.5|14457.7|14468.5|14465.7|14435|14432.2|506
1669834800000|2022-11-30 19:00:00|14459.5|14456.7|14471.5|14468.7|14476|14473.2|14458.5|14455.7|560
1669835100000|2022-11-30 19:05:00|14472|14469.2|14472.5|14469.7|14486.5|14483.7|14470|14467.2|512
1669835400000|2022-11-30 19:10:00|14472|14469.2|14481.5|14478.7|14485|14482.2|14469.5|14466.7|328
1669835700000|2022-11-30 19:15:00|14482|14479.2|14517|14514.2|14517.5|14514.7|14480.5|14477.7|792
1669836000000|2022-11-30 19:20:00|14518|14515.2|14505.5|14502.7|14521|14518.2|14503.5|14500.7|541
1669836300000|2022-11-30 19:25:00|14506|14503.2|14507.5|14504.7|14516|14513.2|14498|14495.2|218
1669836600000|2022-11-30 19:30:00|14508|14505.2|14499|14496.2|14509|14506.2|14492.5|14489.7|319
1669836900000|2022-11-30 19:35:00|14498.5|14495.7|14488|14485.2|14503|14500.2|14482.5|14479.7|298
1669837200000|2022-11-30 19:40:00|14488.5|14485.7|14486|14483.2|14502|14499.2|14484|14481.2|262
1669837500000|2022-11-30 19:45:00|14486.5|14483.7|14502|14499.2|14502.5|14499.7|14485.5|14482.7|169
1669837800000|2022-11-30 19:50:00|14501.5|14498.7|14499|14496.2|14509|14506.2|14494.5|14491.7|150
1669838100000|2022-11-30 19:55:00|14499.5|14496.7|14500.5|14497.7|14502.5|14499.7|14491|14488.2|89
1669838400000|2022-11-30 20:00:00|14501|14498.2|14508|14505.2|14509|14506.2|14496|14493.2|184
1669838700000|2022-11-30 20:05:00|14508.5|14505.7|14513|14510.2|14513.5|14510.7|14502|14499.2|234
1669839000000|2022-11-30 20:10:00|14512.5|14509.7|14519|14516.2|14519|14516.2|14510|14507.2|212
1669839300000|2022-11-30 20:15:00|14519.5|14516.7|14528.5|14525.7|14536|14533.2|14518|14515.2|260
1669839600000|2022-11-30 20:20:00|14529|14526.2|14534.5|14531.7|14537.5|14534.7|14522.5|14519.7|242
1669839900000|2022-11-30 20:25:00|14535|14532.2|14541|14538.2|14543|14540.2|14534.5|14531.7|200
1669840200000|2022-11-30 20:30:00|14540|14537.2|14554|14551.2|14554|14551.2|14531.5|14528.7|293
1669840500000|2022-11-30 20:35:00|14553.5|14550.7|14536|14533.2|14554|14551.2|14534|14531.2|342
1669840800000|2022-11-30 20:40:00|14535.5|14532.7|14542.5|14539.7|14542.5|14539.7|14534|14531.2|185
1669841100000|2022-11-30 20:45:00|14542|14539.2|14548|14545.2|14554|14551.2|14541|14538.2|305
1669841400000|2022-11-30 20:50:00|14549.5|14546.7|14557|14554.2|14560.5|14557.7|14546|14543.2|462
1669841700000|2022-11-30 20:55:00|14557.5|14554.7|14559|14556.2|14562.5|14559.7|14545.5|14542.7|604
1669842000000|2022-11-30 21:00:00|14563.9|14556.9|14563.1|14556.1|14579.4|14572.4|14546.1|14539.1|26
1669842300000|2022-11-30 21:05:00|14562.3|14555.3|14571.9|14564.9|14574.2|14567.2|14561.5|14554.5|0
1669842600000|2022-11-30 21:10:00|14571.6|14564.6|14578.7|14571.7|14579.2|14572.2|14565.4|14558.4|0
1669842900000|2022-11-30 21:15:00|14577.9|14570.9|14578.6|14571.6|14579|14572|14572.1|14565.1|0
1669843200000|2022-11-30 21:20:00|14578.5|14571.5|14573.2|14566.2|14578.5|14571.5|14573.2|14566.2|0
1669843500000|2022-11-30 21:25:00|14573.3|14566.3|14576.4|14569.4|14576.4|14569.4|14572.7|14565.7|0
1669843800000|2022-11-30 21:30:00|14576|14569|14587.6|14580.6|14589.1|14582.1|14576|14569|0
1669844100000|2022-11-30 21:35:00|14587.2|14580.2|14591.3|14584.3|14591.7|14584.7|14586|14579|0
1669844400000|2022-11-30 21:40:00|14590.5|14583.5|14587.2|14580.2|14591.3|14584.3|14586.9|14579.9|0
1669844700000|2022-11-30 21:45:00|14586.8|14579.8|14584.9|14577.9|14587.7|14580.7|14584.9|14577.9|0
1669845000000|2022-11-30 21:50:00|14584.2|14577.2|14589.2|14582.2|14590.7|14583.7|14584.1|14577.1|0
1669845300000|2022-11-30 21:55:00|14588.8|14581.8|14591.1|14584.1|14592.1|14585.1|14588.4|14581.4|0
1669845600000|2022-11-30 22:00:00|14591|14584|14590.1|14583.1|14593.1|14586.1|14589.6|14582.6|0
1669845900000|2022-11-30 22:05:00|14588.6|14581.6|14590.2|14583.2|14590.2|14583.2|14588.6|14581.6|0
1669846200000|2022-11-30 22:10:00|14589.3|14582.3|14589.2|14582.2|14589.3|14582.3|14589|14582|0
1669846500000|2022-11-30 22:15:00|14588.8|14581.8|14588.6|14581.6|14589.5|14582.5|14587.6|14580.6|0
1669846800000|2022-11-30 22:20:00|14588.4|14581.4|14586.8|14579.8|14589.1|14582.1|14586.8|14579.8|0
1669847100000|2022-11-30 22:25:00|14587.2|14580.2|14585.4|14578.4|14587.5|14580.5|14585.2|14578.2|0
1669847400000|2022-11-30 22:30:00|14584.8|14577.8|14584.1|14577.1|14584.8|14577.8|14584|14577|0
1669847700000|2022-11-30 22:35:00|14583.5|14576.5|14585.2|14578.2|14585.2|14578.2|14583.4|14576.4|0
1669848000000|2022-11-30 22:40:00|14585|14578|14585.1|14578.1|14585.1|14578.1|14584.9|14577.9|0
1669848300000|2022-11-30 22:45:00|14585|14578|14586|14579|14586.4|14579.4|14584.8|14577.8|0
1669848600000|2022-11-30 22:50:00|14585.7|14578.7|14586.2|14579.2|14586.3|14579.3|14585.4|14578.4|0
1669848900000|2022-11-30 22:55:00|14586.1|14579.1|14588.3|14581.3|14588.3|14581.3|14586.1|14579.1|0
1669849200000|2022-11-30 23:00:00|14592.2|14585.2|14591.6|14584.6|14601.5|14594.5|14586.8|14579.8|0
1669849500000|2022-11-30 23:05:00|14592.4|14585.4|14581.6|14574.6|14592.4|14585.4|14580.1|14573.1|0
1669849800000|2022-11-30 23:10:00|14580.9|14573.9|14582.2|14575.2|14586.2|14579.2|14580.1|14573.1|0
1669850100000|2022-11-30 23:15:00|14583|14576|14577.6|14570.6|14583.7|14576.7|14575.3|14568.3|0
1669850400000|2022-11-30 23:20:00|14577.9|14570.9|14578.9|14571.9|14580.4|14573.4|14576.8|14569.8|0
1669850700000|2022-11-30 23:25:00|14579.6|14572.6|14577.8|14570.8|14580.2|14573.2|14577.3|14570.3|0
1669851000000|2022-11-30 23:30:00|14577.1|14570.1|14575.4|14568.4|14579.4|14572.4|14572.6|14565.6|0
1669851300000|2022-11-30 23:35:00|14575.8|14568.8|14577.6|14570.6|14579.1|14572.1|14574|14567|0
1669851600000|2022-11-30 23:40:00|14577.9|14570.9|14580.6|14573.6|14581.3|14574.3|14577.5|14570.5|0
1669851900000|2022-11-30 23:45:00|14581.3|14574.3|14581.8|14574.8|14581.8|14574.8|14578.8|14571.8|0
1669852200000|2022-11-30 23:50:00|14583.3|14576.3|14588.3|14581.3|14589.1|14582.1|14581.8|14574.8|0
1669852500000|2022-11-30 23:55:00|14589.1|14582.1|14585.2|14578.2|14589.1|14582.1|14585.2|14578.2|0
1669852800000|2022-12-01 00:00:00|14583.7|14576.7|14591.3|14584.3|14592.1|14585.1|14583.7|14576.7|0
1669853100000|2022-12-01 00:05:00|14592.1|14585.1|14583.7|14576.7|14592.1|14585.1|14583|14576|0
1669853400000|2022-12-01 00:10:00|14583.3|14576.3|14579.2|14572.2|14583.7|14576.7|14575.4|14568.4|0
1669853700000|2022-12-01 00:15:00|14578.5|14571.5|14584.1|14579.1|14589.6|14584.6|14576.6|14571.5|121
1669854000000|2022-12-01 00:20:00|14584.6|14579.6|14589.1|14584.1|14590.6|14585.6|14583.6|14578.6|44
1669854300000|2022-12-01 00:25:00|14589.6|14584.6|14586.6|14581.6|14594.1|14589.1|14586.6|14581.6|34
1669854600000|2022-12-01 00:30:00|14587.1|14582.1|14581.6|14576.6|14587.1|14582.1|14581.1|14576.1|15
1669854900000|2022-12-01 00:35:00|14581.1|14576.1|14574.1|14569.1|14581.6|14576.6|14572.1|14567.1|49
1669855200000|2022-12-01 00:40:00|14573.6|14568.6|14574.1|14569.1|14574.6|14569.6|14570.1|14565.1|19
1669855500000|2022-12-01 00:45:00|14573.6|14568.6|14575.6|14570.6|14580.1|14575.1|14572.6|14567.6|24
1669855800000|2022-12-01 00:50:00|14575.1|14570.1|14580.6|14575.6|14581.6|14576.6|14574.6|14569.6|9
1669856100000|2022-12-01 00:55:00|14580.1|14575.1|14578.6|14573.6|14582.1|14577.1|14578.1|14573.1|23
1669856400000|2022-12-01 01:00:00|14578.1|14573.1|14580.1|14575.1|14580.6|14575.6|14576.1|14571.1|26
1669856700000|2022-12-01 01:05:00|14580.6|14575.6|14591.1|14586.1|14591.6|14586.6|14580.1|14575.1|52
1669857000000|2022-12-01 01:10:00|14591.6|14586.6|14592.1|14587.1|14593.6|14588.6|14589.6|14584.6|42
1669857300000|2022-12-01 01:15:00|14592.6|14587.6|14588.6|14583.6|14594.1|14589.1|14588.1|14583.1|56
1669857600000|2022-12-01 01:20:00|14589.1|14584.1|14592.6|14587.6|14593.6|14588.6|14588.6|14583.6|26
1669857900000|2022-12-01 01:25:00|14593.1|14588.1|14606.1|14601.1|14606.6|14601.6|14590.1|14585.1|87
1669858200000|2022-12-01 01:30:00|14606.6|14601.6|14603.1|14598.1|14609.1|14604.1|14602.6|14597.6|67
1669858500000|2022-12-01 01:35:00|14603.6|14598.6|14591.6|14586.6|14605.1|14600.1|14589.6|14584.6|41
1669858800000|2022-12-01 01:40:00|14590.6|14585.6|14586.6|14581.6|14593.1|14588.1|14585.1|14580.1|37
1669859100000|2022-12-01 01:45:00|14586.1|14581.1|14589.6|14584.6|14590.6|14585.6|14583.6|14578.6|15
1669859400000|2022-12-01 01:50:00|14589.1|14584.1|14588.1|14583.1|14592.1|14587.1|14586.6|14581.6|21
1669859700000|2022-12-01 01:55:00|14587.6|14582.6|14584.1|14579.1|14588.6|14583.6|14583.1|14578.1|3
1669860000000|2022-12-01 02:00:00|14584.6|14579.6|14589.1|14584.1|14591.1|14586.1|14583.6|14578.6|13
1669860300000|2022-12-01 02:05:00|14588.6|14583.6|14589.1|14584.1|14591.6|14586.6|14587.6|14582.6|13
1669860600000|2022-12-01 02:10:00|14589.6|14584.6|14584.1|14579.1|14590.1|14585.1|14582.1|14577.1|27
1669860900000|2022-12-01 02:15:00|14583.6|14578.6|14582.1|14577.1|14584.1|14579.1|14579.6|14574.6|18
1669861200000|2022-12-01 02:20:00|14581.6|14576.6|14581.6|14576.6|14583.1|14578.1|14579.1|14574.1|14
1669861500000|2022-12-01 02:25:00|14581.1|14576.1|14579.6|14574.6|14581.6|14576.6|14577.1|14572.1|12
1669861800000|2022-12-01 02:30:00|14580.1|14575.1|14581.6|14576.6|14583.6|14578.6|14577.6|14572.6|22
1669862100000|2022-12-01 02:35:00|14582.1|14577.1|14581.1|14576.1|14582.1|14577.1|14578.1|14573.1|63
1669862400000|2022-12-01 02:40:00|14581.6|14576.6|14579.1|14574.1|14582.6|14577.6|14578.1|14573.1|15
1669862700000|2022-12-01 02:45:00|14578.6|14573.6|14588.1|14583.1|14590.6|14585.6|14578.1|14573.1|59
1669863000000|2022-12-01 02:50:00|14588.6|14583.6|14582.1|14577.1|14588.6|14583.6|14581.6|14576.6|13
1669863300000|2022-12-01 02:55:00|14581.6|14576.6|14584.1|14579.1|14584.1|14579.1|14581.1|14576.1|9
1669863600000|2022-12-01 03:00:00|14583.6|14578.6|14585.1|14580.1|14587.1|14582.1|14583.1|14578.1|6
1669863900000|2022-12-01 03:05:00|14584.6|14579.6|14581.6|14576.6|14585.1|14580.1|14581.6|14576.6|15
1669864200000|2022-12-01 03:10:00|14581.1|14576.1|14579.6|14574.6|14581.6|14576.6|14575.6|14570.6|16
1669864500000|2022-12-01 03:15:00|14580.1|14575.1|14575.6|14570.6|14580.6|14575.6|14574.1|14569.1|20
1669864800000|2022-12-01 03:20:00|14576.1|14571.1|14577.6|14572.6|14582.1|14577.1|14575.1|14570.1|22
1669865100000|2022-12-01 03:25:00|14578.1|14573.1|14577.1|14572.1|14581.6|14576.6|14576.1|14571.1|7
1669865400000|2022-12-01 03:30:00|14576.1|14571.1|14584.1|14579.1|14584.6|14579.6|14576.1|14571.1|1
1669865700000|2022-12-01 03:35:00|14584.6|14579.6|14585.6|14580.6|14586.6|14581.6|14583.6|14578.6|5
1669866000000|2022-12-01 03:40:00|14585.1|14580.1|14585.6|14580.6|14587.6|14582.6|14584.6|14579.6|4
1669866300000|2022-12-01 03:45:00|14586.1|14581.1|14584.1|14579.1|14586.1|14581.1|14581.6|14576.6|7
1669866600000|2022-12-01 03:50:00|14583.6|14578.6|14584.1|14579.1|14584.1|14579.1|14582.6|14577.6|3
1669866900000|2022-12-01 03:55:00|14584.6|14579.6|14590.1|14585.1|14591.1|14586.1|14584.6|14579.6|10
1669867200000|2022-12-01 04:00:00|14589.6|14584.6|14588.1|14583.1|14589.6|14584.6|14587.1|14582.1|3
1669867500000|2022-12-01 04:05:00|14586.6|14581.6|14586.1|14581.1|14587.1|14582.1|14584.6|14579.6|7
1669867800000|2022-12-01 04:10:00|14586.6|14581.6|14587.1|14582.1|14589.6|14584.6|14586.6|14581.6|11
1669868100000|2022-12-01 04:15:00|14586.1|14581.1|14585.1|14580.1|14588.1|14583.1|14584.6|14579.6|3
1669868400000|2022-12-01 04:20:00|14584.6|14579.6|14584.6|14579.6|14586.1|14581.1|14583.6|14578.6|5
1669868700000|2022-12-01 04:25:00|14584.1|14579.1|14584.6|14579.6|14585.1|14580.1|14583.6|14578.6|1
1669869000000|2022-12-01 04:30:00|14585.1|14580.1|14591.1|14586.1|14591.6|14586.6|14585.1|14580.1|7
1669869300000|2022-12-01 04:35:00|14590.6|14585.6|14594.6|14589.6|14594.6|14589.6|14590.1|14585.1|14
1669869600000|2022-12-01 04:40:00|14594.1|14589.1|14593.1|14588.1|14594.1|14589.1|14592.1|14587.1|0
1669869900000|2022-12-01 04:45:00|14594.1|14589.1|14590.6|14585.6|14596.6|14591.6|14590.1|14585.1|12
1669870200000|2022-12-01 04:50:00|14590.1|14585.1|14590.6|14585.6|14592.6|14587.6|14590.1|14585.1|2
1669870500000|2022-12-01 04:55:00|14591.1|14586.1|14591.6|14586.6|14592.1|14587.1|14589.6|14584.6|2
1669870800000|2022-12-01 05:00:00|14591.1|14586.1|14590.6|14585.6|14592.6|14587.6|14589.1|14584.1|7
1669871100000|2022-12-01 05:05:00|14590.1|14585.1|14596.1|14591.1|14597.1|14592.1|14590.1|14585.1|9
1669871400000|2022-12-01 05:10:00|14595.6|14590.6|14596.6|14591.6|14597.6|14592.6|14593.6|14588.6|9
1669871700000|2022-12-01 05:15:00|14596.1|14591.1|14594.6|14589.6|14602.6|14597.6|14594.6|14589.6|19
1669872000000|2022-12-01 05:20:00|14594.1|14589.1|14604.1|14599.1|14604.6|14599.6|14593.1|14588.1|8
1669872300000|2022-12-01 05:25:00|14604.6|14599.6|14599.6|14594.6|14604.6|14599.6|14597.1|14592.1|25
1669872600000|2022-12-01 05:30:00|14599.1|14594.1|14598.6|14593.6|14605.1|14600.1|14597.6|14592.6|15
1669872900000|2022-12-01 05:35:00|14598.1|14593.1|14599.6|14594.6|14601.6|14596.6|14597.6|14592.6|53
1669873200000|2022-12-01 05:40:00|14599.1|14594.1|14599.6|14594.6|14604.1|14599.1|14597.1|14592.1|10
1669873500000|2022-12-01 05:45:00|14600.1|14595.1|14597.1|14592.1|14600.1|14595.1|14596.1|14591.1|7
1669873800000|2022-12-01 05:50:00|14597.6|14592.6|14593.6|14588.6|14597.6|14592.6|14592.6|14587.6|8
1669874100000|2022-12-01 05:55:00|14594.1|14589.1|14595.1|14590.1|14597.6|14592.6|14593.1|14588.1|3
1669874400000|2022-12-01 06:00:00|14595.6|14590.6|14594.6|14589.6|14597.6|14592.6|14592.1|14587.1|15
1669874700000|2022-12-01 06:05:00|14594.1|14589.1|14593.1|14588.1|14595.6|14590.6|14591.1|14586.1|13
1669875000000|2022-12-01 06:10:00|14594.1|14589.1|14597.1|14592.1|14597.6|14592.6|14593.6|14588.6|53
1669875300000|2022-12-01 06:15:00|14597.6|14592.6|14596.6|14591.6|14598.1|14593.1|14595.1|14590.1|30
1669875600000|2022-12-01 06:20:00|14597.1|14592.1|14590.6|14585.6|14599.6|14594.6|14589.1|14584.1|34
1669875900000|2022-12-01 06:25:00|14590.1|14585.1|14584.1|14579.1|14591.1|14586.1|14583.1|14578.1|33
1669876200000|2022-12-01 06:30:00|14584.6|14579.6|14584.1|14579.1|14585.1|14580.1|14583.6|14578.6|37
1669876500000|2022-12-01 06:35:00|14583.6|14578.6|14583.1|14578.1|14584.6|14579.6|14582.1|14577.1|14
1669876800000|2022-12-01 06:40:00|14582.1|14577.1|14582.1|14577.1|14583.6|14578.6|14581.6|14576.6|7
1669877100000|2022-12-01 06:45:00|14582.6|14577.6|14582.1|14577.1|14584.1|14579.1|14580.1|14575.1|15
1669877400000|2022-12-01 06:50:00|14581.6|14576.6|14578.1|14573.1|14582.6|14577.6|14578.1|14573.1|31
1669877700000|2022-12-01 06:55:00|14577.1|14572.1|14578.1|14573.1|14578.1|14573.1|14574.6|14569.6|39
1669878000000|2022-12-01 07:00:00|14577|14574.2|14560.5|14557.7|14577.5|14574.7|14552|14549.2|464
1669878300000|2022-12-01 07:05:00|14559.5|14556.7|14554|14551.2|14559.5|14556.7|14543|14540.2|294
1669878600000|2022-12-01 07:10:00|14553.5|14550.7|14550|14547.2|14556.5|14553.7|14544|14541.2|201
1669878900000|2022-12-01 07:15:00|14550.5|14547.7|14552|14549.2|14553.5|14550.7|14546|14543.2|152
1669879200000|2022-12-01 07:20:00|14551|14548.2|14540|14537.2|14552.5|14549.7|14540|14537.2|248
1669879500000|2022-12-01 07:25:00|14540.5|14537.7|14535.5|14532.7|14544|14541.2|14528|14525.2|194
1669879800000|2022-12-01 07:30:00|14536|14533.2|14532.5|14529.7|14537|14534.2|14530|14527.2|187
1669880100000|2022-12-01 07:35:00|14533|14530.2|14540.5|14537.7|14540.5|14537.7|14529|14526.2|201
1669880400000|2022-12-01 07:40:00|14540|14537.2|14541.5|14538.7|14542.5|14539.7|14533.5|14530.7|184
1669880700000|2022-12-01 07:45:00|14541|14538.2|14542|14539.2|14544|14541.2|14530.5|14527.7|302
1669881000000|2022-12-01 07:50:00|14542.5|14539.7|14530.5|14527.7|14543|14540.2|14524.5|14521.7|212
1669881300000|2022-12-01 07:55:00|14531|14528.2|14548|14545.2|14550|14547.2|14526|14523.2|420
1669881600000|2022-12-01 08:00:00|14547.3|14545.9|14551.8|14550.4|14556.8|14555.4|14531.3|14529.9|2193
1669881900000|2022-12-01 08:05:00|14552.3|14550.9|14533.8|14532.4|14563.8|14562.4|14529.3|14527.9|1096
1669882200000|2022-12-01 08:10:00|14534.3|14532.9|14540.3|14538.9|14554.3|14552.9|14531.3|14529.9|746
1669882500000|2022-12-01 08:15:00|14539.8|14538.4|14513.8|14512.4|14539.8|14538.4|14512.3|14510.9|831
1669882800000|2022-12-01 08:20:00|14514.3|14512.9|14479.3|14477.9|14520.8|14519.4|14475.8|14474.4|909
1669883100000|2022-12-01 08:25:00|14478.8|14477.4|14446.3|14444.9|14478.8|14477.4|14446.3|14444.9|1082
1669883400000|2022-12-01 08:30:00|14448.3|14446.9|14488.3|14486.9|14491.8|14490.4|14443.3|14441.9|1672
1669883700000|2022-12-01 08:35:00|14487.3|14485.9|14478.3|14476.9|14487.8|14486.4|14465.8|14464.4|714
1669884000000|2022-12-01 08:40:00|14478.8|14477.4|14489.3|14487.9|14490.3|14488.9|14476.8|14475.4|441
1669884300000|2022-12-01 08:45:00|14488.8|14487.4|14482.8|14481.4|14494.3|14492.9|14470.8|14469.4|596
1669884600000|2022-12-01 08:50:00|14481.3|14479.9|14485.8|14484.4|14488.8|14487.4|14466.3|14464.9|605
1669884900000|2022-12-01 08:55:00|14486.3|14484.9|14478.8|14477.4|14489.3|14487.9|14477.8|14476.4|422
1669885200000|2022-12-01 09:00:00|14478.3|14476.9|14479.3|14477.9|14490.3|14488.9|14468.3|14466.9|401
1669885500000|2022-12-01 09:05:00|14478.8|14477.4|14446.8|14445.4|14479.8|14478.4|14441.3|14439.9|698
1669885800000|2022-12-01 09:10:00|14446.3|14444.9|14442.3|14440.9|14446.3|14444.9|14434.8|14433.4|517
1669886100000|2022-12-01 09:15:00|14439.8|14438.4|14440.8|14439.4|14441.3|14439.9|14434.3|14432.9|386
1669886400000|2022-12-01 09:20:00|14441.3|14439.9|14446.8|14445.4|14448.3|14446.9|14436.8|14435.4|440
1669886700000|2022-12-01 09:25:00|14446.3|14444.9|14446.8|14445.4|14452.8|14451.4|14436.8|14435.4|410
1669887000000|2022-12-01 09:30:00|14447.3|14445.9|14449.3|14447.9|14456.3|14454.9|14437.8|14436.4|570
1669887300000|2022-12-01 09:35:00|14449.8|14448.4|14421.8|14420.4|14449.8|14448.4|14417.3|14415.9|574
1669887600000|2022-12-01 09:40:00|14421.3|14419.9|14443.3|14441.9|14443.3|14441.9|14420.8|14419.4|397
1669887900000|2022-12-01 09:45:00|14442.8|14441.4|14442.8|14441.4|14448.3|14446.9|14435.8|14434.4|344
1669888200000|2022-12-01 09:50:00|14443.3|14441.9|14443.3|14441.9|14449.3|14447.9|14437.8|14436.4|245
1669888500000|2022-12-01 09:55:00|14442.8|14441.4|14460.8|14459.4|14465.3|14463.9|14441.8|14440.4|372
1669888800000|2022-12-01 10:00:00|14461.3|14459.9|14460.8|14459.4|14466.3|14464.9|14451.3|14449.9|286
1669889100000|2022-12-01 10:05:00|14460.3|14458.9|14453.8|14452.4|14463.8|14462.4|14447.3|14445.9|217
1669889400000|2022-12-01 10:10:00|14454.3|14452.9|14451.8|14450.4|14456.3|14454.9|14442.8|14441.4|256
1669889700000|2022-12-01 10:15:00|14451.3|14449.9|14447.8|14446.4|14454.8|14453.4|14442.8|14441.4|242
1669890000000|2022-12-01 10:20:00|14448.3|14446.9|14447.8|14446.4|14450.3|14448.9|14436.8|14435.4|178
1669890300000|2022-12-01 10:25:00|14447.3|14445.9|14444.3|14442.9|14453.8|14452.4|14442.3|14440.9|151
1669890600000|2022-12-01 10:30:00|14444.8|14443.4|14457.8|14456.4|14457.8|14456.4|14444.8|14443.4|172
1669890900000|2022-12-01 10:35:00|14458.8|14457.4|14468.8|14467.4|14470.8|14469.4|14453.3|14451.9|280
1669891200000|2022-12-01 10:40:00|14468.3|14466.9|14475.8|14474.4|14476.8|14475.4|14466.3|14464.9|234
1669891500000|2022-12-01 10:45:00|14475.3|14473.9|14488.3|14486.9|14489.3|14487.9|14470.8|14469.4|369
1669891800000|2022-12-01 10:50:00|14487.8|14486.4|14473.8|14472.4|14489.3|14487.9|14471.8|14470.4|239
1669892100000|2022-12-01 10:55:00|14474.3|14472.9|14467.8|14466.4|14476.3|14474.9|14465.8|14464.4|194
1669892400000|2022-12-01 11:00:00|14468.3|14466.9|14473.3|14471.9|14477.8|14476.4|14460.3|14458.9|263
1669892700000|2022-12-01 11:05:00|14472.8|14471.4|14484.3|14482.9|14484.8|14483.4|14471.3|14469.9|173
1669893000000|2022-12-01 11:10:00|14484.8|14483.4|14487.3|14485.9|14500.3|14498.9|14483.8|14482.4|730
1669893300000|2022-12-01 11:15:00|14486.8|14485.4|14479.8|14478.4|14488.8|14487.4|14477.8|14476.4|198
1669893600000|2022-12-01 11:20:00|14480.3|14478.9|14484.3|14482.9|14490.3|14488.9|14480.3|14478.9|161
1669893900000|2022-12-01 11:25:00|14483.8|14482.4|14500.3|14498.9|14501.8|14500.4|14481.8|14480.4|247
1669894200000|2022-12-01 11:30:00|14500.8|14499.4|14505.8|14504.4|14505.8|14504.4|14495.8|14494.4|275
1669894500000|2022-12-01 11:35:00|14505.3|14503.9|14496.8|14495.4|14506.3|14504.9|14493.8|14492.4|149
1669894800000|2022-12-01 11:40:00|14496.3|14494.9|14492.8|14491.4|14501.8|14500.4|14492.3|14490.9|135
1669895100000|2022-12-01 11:45:00|14492.3|14490.9|14495.3|14493.9|14495.8|14494.4|14487.8|14486.4|215
1669895400000|2022-12-01 11:50:00|14494.8|14493.4|14495.8|14494.4|14500.8|14499.4|14493.8|14492.4|130
1669895700000|2022-12-01 11:55:00|14496.3|14494.9|14505.3|14503.9|14505.8|14504.4|14491.8|14490.4|362
1669896000000|2022-12-01 12:00:00|14505.8|14504.4|14506.8|14505.4|14510.3|14508.9|14501.3|14499.9|248
1669896300000|2022-12-01 12:05:00|14507.3|14505.9|14505.3|14503.9|14510.8|14509.4|14503.3|14501.9|113
1669896600000|2022-12-01 12:10:00|14505.8|14504.4|14502.8|14501.4|14509.3|14507.9|14501.3|14499.9|119
1669896900000|2022-12-01 12:15:00|14502.3|14500.9|14506.8|14505.4|14509.8|14508.4|14502.3|14500.9|148
1669897200000|2022-12-01 12:20:00|14506.3|14504.9|14498.8|14497.4|14507.3|14505.9|14498.8|14497.4|100
1669897500000|2022-12-01 12:25:00|14499.3|14497.9|14498.3|14496.9|14499.8|14498.4|14490.8|14489.4|187
1669897800000|2022-12-01 12:30:00|14497.8|14496.4|14513.3|14511.9|14513.3|14511.9|14497.8|14496.4|149
1669898100000|2022-12-01 12:35:00|14513.8|14512.4|14517.3|14515.9|14518.8|14517.4|14513.8|14512.4|194
1669898400000|2022-12-01 12:40:00|14518.2|14516.8|14516.7|14515.3|14520.2|14518.8|14515.7|14514.3|88
1669898700000|2022-12-01 12:45:00|14515.7|14514.3|14518.7|14517.3|14520.2|14518.8|14513.7|14512.3|141
1669899000000|2022-12-01 12:50:00|14519.2|14517.8|14527.7|14526.3|14527.7|14526.3|14518.2|14516.8|259
1669899300000|2022-12-01 12:55:00|14528.2|14526.8|14529.2|14527.8|14529.7|14528.3|14523.7|14522.3|170
1669899600000|2022-12-01 13:00:00|14528.7|14527.3|14528.2|14526.8|14531.7|14530.3|14523.7|14522.3|210
1669899900000|2022-12-01 13:05:00|14527.7|14526.3|14531.7|14530.3|14537.7|14536.3|14527.7|14526.3|304
1669900200000|2022-12-01 13:10:00|14531.2|14529.8|14530.2|14528.8|14533.2|14531.8|14525.7|14524.3|261
1669900500000|2022-12-01 13:15:00|14530.7|14529.3|14528.7|14527.3|14532.7|14531.3|14528.7|14527.3|166
1669900800000|2022-12-01 13:20:00|14528.2|14526.8|14532.2|14530.8|14536.7|14535.3|14527.7|14526.3|250
1669901100000|2022-12-01 13:25:00|14532.7|14531.3|14526.2|14524.8|14535.7|14534.3|14522.2|14520.8|262
1669901400000|2022-12-01 13:30:00|14525.7|14524.3|14544.2|14542.8|14549.7|14548.3|14507.2|14505.8|1143
1669901700000|2022-12-01 13:35:00|14543.7|14542.3|14540.2|14538.8|14548.2|14546.8|14527.2|14525.8|500
1669902000000|2022-12-01 13:40:00|14540.7|14539.3|14532.2|14530.8|14542.2|14540.8|14530.2|14528.8|291
1669902300000|2022-12-01 13:45:00|14532.7|14531.3|14504.2|14502.8|14532.7|14531.3|14503.7|14502.3|562
1669902600000|2022-12-01 13:50:00|14504.7|14503.3|14510.7|14509.3|14516.7|14515.3|14500.7|14499.3|321
1669902900000|2022-12-01 13:55:00|14511.2|14509.8|14516.2|14514.8|14521.7|14520.3|14507.2|14505.8|280
1669903200000|2022-12-01 14:00:00|14516.7|14515.3|14510.7|14509.3|14520.2|14518.8|14504.7|14503.3|284
1669903500000|2022-12-01 14:05:00|14511.2|14509.8|14522.2|14520.8|14524.2|14522.8|14508.7|14507.3|300
1669903800000|2022-12-01 14:10:00|14522.7|14521.3|14526.2|14524.8|14529.7|14528.3|14516.7|14515.3|256
1669904100000|2022-12-01 14:15:00|14525.7|14524.3|14529.7|14528.3|14533.7|14532.3|14525.7|14524.3|170
1669904400000|2022-12-01 14:20:00|14529.2|14527.8|14529.7|14528.3|14532.2|14530.8|14523.7|14522.3|197
1669904700000|2022-12-01 14:25:00|14529.2|14527.8|14520.7|14519.3|14534.7|14533.3|14520.7|14519.3|294
1669905000000|2022-12-01 14:30:00|14522.2|14520.8|14517.2|14515.8|14531.7|14530.3|14512.2|14510.8|767
1669905300000|2022-12-01 14:35:00|14517.7|14516.3|14493.7|14492.3|14521.7|14520.3|14492.2|14490.8|546
1669905600000|2022-12-01 14:40:00|14494.2|14492.8|14496.2|14494.8|14500.7|14499.3|14489.7|14488.3|500
1669905900000|2022-12-01 14:45:00|14496.7|14495.3|14516.7|14515.3|14517.2|14515.8|14495.7|14494.3|537
1669906200000|2022-12-01 14:50:00|14517.2|14515.8|14518.7|14517.3|14532.7|14531.3|14515.7|14514.3|528
1669906500000|2022-12-01 14:55:00|14519.2|14517.8|14524.7|14523.3|14526.7|14525.3|14517.7|14516.3|344
1669906800000|2022-12-01 15:00:00|14538.2|14536.8|14512.2|14510.8|14541.2|14539.8|14504.7|14503.3|903
1669907100000|2022-12-01 15:05:00|14511.7|14510.3|14496.2|14494.8|14515.7|14514.3|14494.7|14493.3|427
1669907400000|2022-12-01 15:10:00|14496.1|14494.7|14470.6|14469.2|14496.6|14495.2|14463.6|14462.2|780
1669907700000|2022-12-01 15:15:00|14471.1|14469.7|14459.1|14457.7|14475.6|14474.2|14454.6|14453.2|719
1669908000000|2022-12-01 15:20:00|14459.6|14458.2|14453.6|14452.2|14462.6|14461.2|14446.6|14445.2|597
1669908300000|2022-12-01 15:25:00|14453.1|14451.7|14445.1|14443.7|14459.6|14458.2|14442.1|14440.7|576
1669908600000|2022-12-01 15:30:00|14444.6|14443.2|14449.6|14448.2|14451.6|14450.2|14436.6|14435.2|709
1669908900000|2022-12-01 15:35:00|14449.1|14447.7|14440.6|14439.2|14450.6|14449.2|14436.6|14435.2|581
1669909200000|2022-12-01 15:40:00|14440.1|14438.7|14447.6|14446.2|14454.6|14453.2|14429.6|14428.2|746
1669909500000|2022-12-01 15:45:00|14447.1|14445.7|14472.6|14471.2|14473.6|14472.2|14442.1|14440.7|1179
1669909800000|2022-12-01 15:50:00|14472.1|14470.7|14473.1|14471.7|14483.6|14482.2|14470.6|14469.2|510
1669910100000|2022-12-01 15:55:00|14472.6|14471.2|14497.6|14496.2|14498.6|14497.2|14466.6|14465.2|745
1669910400000|2022-12-01 16:00:00|14497.1|14495.7|14493.6|14492.2|14499.6|14498.2|14491.1|14489.7|583
1669910700000|2022-12-01 16:05:00|14493.1|14491.7|14492.1|14490.7|14497.1|14495.7|14483.6|14482.2|322
1669911000000|2022-12-01 16:10:00|14491.6|14490.2|14483.6|14482.2|14493.1|14491.7|14473.6|14472.2|631
1669911300000|2022-12-01 16:15:00|14484.1|14482.7|14461.6|14460.2|14485.6|14484.2|14459.6|14458.2|1145
1669911600000|2022-12-01 16:20:00|14462.1|14460.7|14473.6|14472.2|14484.6|14483.2|14461.6|14460.2|770
1669911900000|2022-12-01 16:25:00|14474.1|14472.7|14465.1|14463.7|14474.1|14472.7|14453.6|14452.2|994
1669912200000|2022-12-01 16:30:00|14465.8|14463|14490.3|14487.5|14491.3|14488.5|14465.8|14463|1410
1669912500000|2022-12-01 16:35:00|14491.3|14488.5|14492.3|14489.5|14496.3|14493.5|14480.8|14478|715
1669912800000|2022-12-01 16:40:00|14493.3|14490.5|14494.3|14491.5|14504.8|14502|14489.3|14486.5|356
1669913100000|2022-12-01 16:45:00|14494.8|14492|14485.8|14483|14497.8|14495|14485.3|14482.5|242
1669913400000|2022-12-01 16:50:00|14486.3|14483.5|14487.3|14484.5|14490.3|14487.5|14478.8|14476|289
1669913700000|2022-12-01 16:55:00|14486.8|14484|14488.8|14486|14494.8|14492|14483.3|14480.5|202
1669914000000|2022-12-01 17:00:00|14488.3|14485.5|14475.3|14472.5|14492.8|14490|14471.3|14468.5|287
1669914300000|2022-12-01 17:05:00|14475.8|14473|14473.3|14470.5|14479.3|14476.5|14471.3|14468.5|251
1669914600000|2022-12-01 17:10:00|14472.8|14470|14480.3|14477.5|14480.8|14478|14468.3|14465.5|172
1669914900000|2022-12-01 17:15:00|14479.8|14477|14471.3|14468.5|14480.3|14477.5|14470.8|14468|122
1669915200000|2022-12-01 17:20:00|14470.8|14468|14487.3|14484.5|14488.8|14486|14470.8|14468|126
1669915500000|2022-12-01 17:25:00|14486.8|14484|14492.3|14489.5|14497.3|14494.5|14486.8|14484|179
1669915800000|2022-12-01 17:30:00|14492.8|14490|14497.3|14494.5|14507.3|14504.5|14491.3|14488.5|208
1669916100000|2022-12-01 17:35:00|14497.8|14495|14493.3|14490.5|14498.3|14495.5|14490.3|14487.5|148
1669916400000|2022-12-01 17:40:00|14492.8|14490|14489.8|14487|14494.3|14491.5|14484.8|14482|123
1669916700000|2022-12-01 17:45:00|14489.3|14486.5|14488.8|14486|14495.3|14492.5|14484.8|14482|84
1669917000000|2022-12-01 17:50:00|14488.3|14485.5|14489.3|14486.5|14494.3|14491.5|14486.8|14484|89
1669917300000|2022-12-01 17:55:00|14488.8|14486|14494.3|14491.5|14494.8|14492|14484.8|14482|57
1669917600000|2022-12-01 18:00:00|14494.8|14492|14496.8|14494|14498.8|14496|14490.8|14488|86
1669917900000|2022-12-01 18:05:00|14497.3|14494.5|14502.3|14499.5|14510.8|14508|14496.3|14493.5|252
1669918200000|2022-12-01 18:10:00|14502.8|14500|14501.8|14499|14503.3|14500.5|14499.3|14496.5|118
1669918500000|2022-12-01 18:15:00|14501.3|14498.5|14481.3|14478.5|14503.3|14500.5|14476.3|14473.5|207
1669918800000|2022-12-01 18:20:00|14480.3|14477.5|14485.3|14482.5|14489.3|14486.5|14478.8|14476|115
1669919100000|2022-12-01 18:25:00|14485.8|14483|14484.8|14482|14489.3|14486.5|14481.8|14479|67
1669919400000|2022-12-01 18:30:00|14485.3|14482.5|14486.3|14483.5|14494.3|14491.5|14480.3|14477.5|101
1669919700000|2022-12-01 18:35:00|14486.8|14484|14487.3|14484.5|14492.8|14490|14484.8|14482|80
1669920000000|2022-12-01 18:40:00|14487.8|14485|14496.3|14493.5|14496.8|14494|14486.8|14484|96
1669920300000|2022-12-01 18:45:00|14495.8|14493|14495.3|14492.5|14500.8|14498|14491.8|14489|145
1669920600000|2022-12-01 18:50:00|14495.8|14493|14493.8|14491|14496.3|14493.5|14489.8|14487|41
1669920900000|2022-12-01 18:55:00|14493.3|14490.5|14498.3|14495.5|14499.3|14496.5|14491.3|14488.5|63
1669921200000|2022-12-01 19:00:00|14498.8|14496|14487.8|14485|14501.3|14498.5|14487.3|14484.5|64
1669921500000|2022-12-01 19:05:00|14488.3|14485.5|14491.3|14488.5|14494.8|14492|14487.3|14484.5|62
1669921800000|2022-12-01 19:10:00|14491.8|14489|14501.3|14498.5|14501.8|14499|14489.8|14487|60
1669922100000|2022-12-01 19:15:00|14500.8|14498|14498.8|14496|14503.3|14500.5|14497.3|14494.5|140
1669922400000|2022-12-01 19:20:00|14499.3|14496.5|14490.3|14487.5|14499.3|14496.5|14482.3|14479.5|455
1669922700000|2022-12-01 19:25:00|14489.8|14487|14490.3|14487.5|14494.3|14491.5|14486.3|14483.5|46
1669923000000|2022-12-01 19:30:00|14490.8|14488|14494.8|14492|14495.3|14492.5|14480.3|14477.5|163
1669923300000|2022-12-01 19:35:00|14495.3|14492.5|14494.8|14492|14496.8|14494|14490.3|14487.5|75
1669923600000|2022-12-01 19:40:00|14494.3|14491.5|14491.8|14489|14499.3|14496.5|14491.8|14489|84
1669923900000|2022-12-01 19:45:00|14492.3|14489.5|14503.3|14500.5|14503.3|14500.5|14489.8|14487|97
1669924200000|2022-12-01 19:50:00|14503.8|14501|14495.8|14493|14509.3|14506.5|14494.8|14492|222
1669924500000|2022-12-01 19:55:00|14495.3|14492.5|14496.8|14494|14498.8|14496|14487.3|14484.5|150
1669924800000|2022-12-01 20:00:00|14496.3|14493.5|14496.3|14493.5|14501.8|14499|14492.3|14489.5|95
1669925100000|2022-12-01 20:05:00|14495.8|14493|14499.8|14497|14505.3|14502.5|14495.3|14492.5|78
1669925400000|2022-12-01 20:10:00|14500.3|14497.5|14490.3|14487.5|14500.8|14498|14489.3|14486.5|74
1669925700000|2022-12-01 20:15:00|14490.8|14488|14488.8|14486|14494.3|14491.5|14482.3|14479.5|95
1669926000000|2022-12-01 20:20:00|14489.3|14486.5|14490.8|14488|14491.3|14488.5|14484.3|14481.5|132
1669926300000|2022-12-01 20:25:00|14491.3|14488.5|14491.3|14488.5|14493.8|14491|14486.8|14484|101
1669926600000|2022-12-01 20:30:00|14490.8|14488|14494.8|14492|14497.3|14494.5|14490.3|14487.5|65
1669926900000|2022-12-01 20:35:00|14494.3|14491.5|14500.8|14498|14501.3|14498.5|14493.3|14490.5|112
1669927200000|2022-12-01 20:40:00|14500.3|14497.5|14506.3|14503.5|14506.3|14503.5|14495.3|14492.5|158
1669927500000|2022-12-01 20:45:00|14505.8|14503|14493.3|14490.5|14505.8|14503|14489.3|14486.5|192
1669927800000|2022-12-01 20:50:00|14492.8|14490|14492.3|14489.5|14500.3|14497.5|14492.3|14489.5|316
1669928100000|2022-12-01 20:55:00|14492.8|14490|14493.3|14490.5|14497.3|14494.5|14486.3|14483.5|335
1669928400000|2022-12-01 21:00:00|14495.4|14488.4|14484.1|14477.1|14495.4|14488.4|14481|14474|7
1669928700000|2022-12-01 21:05:00|14483.4|14476.4|14491.3|14484.3|14491.3|14484.3|14483.4|14476.4|0
1669929000000|2022-12-01 21:10:00|14490.5|14483.5|14493.1|14486.1|14493.9|14486.9|14489.8|14482.8|0
1669929300000|2022-12-01 21:15:00|14492.7|14485.7|14490.1|14483.1|14493.1|14486.1|14490.1|14483.1|0
1669929600000|2022-12-01 21:20:00|14489.3|14482.3|14491.6|14484.6|14492.4|14485.4|14489.3|14482.3|0
1669929900000|2022-12-01 21:25:00|14491.9|14484.9|14487|14480|14492.3|14485.3|14487|14480|0
1669930200000|2022-12-01 21:30:00|14486.3|14479.3|14486.6|14479.6|14487.4|14480.4|14483.6|14476.6|0
1669930500000|2022-12-01 21:35:00|14487.4|14480.4|14488.2|14481.2|14488.5|14481.5|14486.6|14479.6|0
1669930800000|2022-12-01 21:40:00|14487.4|14480.4|14491.4|14484.4|14491.4|14484.4|14486.6|14479.6|0
1669931100000|2022-12-01 21:45:00|14492.2|14485.2|14492.8|14485.8|14492.8|14485.8|14490.7|14483.7|0
1669931400000|2022-12-01 21:50:00|14492|14485|14493.4|14486.4|14494.2|14487.2|14491.3|14484.3|0
1669931700000|2022-12-01 21:55:00|14492.7|14485.7|14488.2|14481.2|14493.4|14486.4|14487|14480|0
1669932000000|2022-12-01 22:00:00|14488.1|14481.1|14489.6|14482.6|14490|14483|14487.7|14480.7|0
1669932300000|2022-12-01 22:05:00|14490.2|14483.2|14489.8|14482.8|14491.1|14484.1|14489.3|14482.3|0
1669932600000|2022-12-01 22:10:00|14489.7|14482.7|14488.6|14481.6|14489.7|14482.7|14488.5|14481.5|0
1669932900000|2022-12-01 22:15:00|14489.2|14482.2|14488.4|14481.4|14489.8|14482.8|14488.4|14481.4|0
1669933200000|2022-12-01 22:20:00|14489.5|14482.5|14489.6|14482.6|14489.9|14482.9|14489.4|14482.4|0
1669933500000|2022-12-01 22:25:00|14489.8|14482.8|14490|14483|14490.2|14483.2|14489.6|14482.6|0
1669933800000|2022-12-01 22:30:00|14490.2|14483.2|14490.2|14483.2|14491.4|14484.4|14489.6|14482.6|0
1669934100000|2022-12-01 22:35:00|14491.2|14484.2|14490.6|14483.6|14491.2|14484.2|14489.8|14482.8|0
1669934400000|2022-12-01 22:40:00|14490.5|14483.5|14490.5|14483.5|14490.5|14483.5|14490|14483|0
1669934700000|2022-12-01 22:45:00|14490.3|14483.3|14490.3|14483.3|14490.3|14483.3|14490.1|14483.1|0
1669935000000|2022-12-01 22:50:00|14490.1|14483.1|14490|14483|14490.5|14483.5|14489.6|14482.6|0
1669935300000|2022-12-01 22:55:00|14490.1|14483.1|14489.6|14482.6|14490.1|14483.1|14488.9|14481.9|0
1669935600000|2022-12-01 23:00:00|14488.9|14481.9|14486.5|14479.5|14491.8|14484.8|14483.5|14476.5|0
1669935900000|2022-12-01 23:05:00|14486.8|14479.8|14488|14481|14488|14481|14485.7|14478.7|0
1669936200000|2022-12-01 23:10:00|14487.2|14480.2|14490.1|14483.1|14492.5|14485.5|14485|14478|0
1669936500000|2022-12-01 23:15:00|14489.7|14482.7|14487.3|14480.3|14490.1|14483.1|14485.4|14478.4|0
1669936800000|2022-12-01 23:20:00|14487.7|14480.7|14485.3|14478.3|14488.1|14481.1|14485|14478|0
1669937100000|2022-12-01 23:25:00|14485|14478|14485.3|14478.3|14487.5|14480.5|14484.5|14477.5|0
1669937400000|2022-12-01 23:30:00|14485.6|14478.6|14490.6|14483.6|14491.7|14484.7|14485.3|14478.3|0
1669937700000|2022-12-01 23:35:00|14489.8|14482.8|14490.9|14483.9|14491.3|14484.3|14488.3|14481.3|0
1669938000000|2022-12-01 23:40:00|14490.5|14483.5|14490|14483|14493|14486|14490|14483|0
1669938300000|2022-12-01 23:45:00|14490.8|14483.8|14489|14482|14490.8|14483.8|14488.3|14481.3|0
1669938600000|2022-12-01 23:50:00|14489.8|14482.8|14486|14479|14489.8|14482.8|14486|14479|0
1669938900000|2022-12-01 23:55:00|14486.4|14479.4|14487.5|14480.5|14488.3|14481.3|14484.5|14477.5|0
1669939200000|2022-12-02 00:00:00|14486.8|14479.8|14468.9|14461.9|14486.8|14479.8|14467.3|14460.3|0
1669939500000|2022-12-02 00:05:00|14469.2|14462.2|14466.1|14459.1|14469.9|14462.9|14464.6|14457.6|0
1669939800000|2022-12-02 00:10:00|14465.4|14458.4|14467.1|14460.1|14468.4|14461.4|14464.6|14457.6|0
1669940100000|2022-12-02 00:15:00|14465.6|14458.6|14448.9|14443.9|14465.6|14458.6|14443.9|14438.9|80
1669940400000|2022-12-02 00:20:00|14448.4|14443.4|14454.9|14449.9|14458.9|14453.9|14448.4|14443.4|32
1669940700000|2022-12-02 00:25:00|14454.4|14449.4|14454.4|14449.4|14456.9|14451.9|14453.4|14448.4|4
1669941000000|2022-12-02 00:30:00|14453.9|14448.9|14455.4|14450.4|14457.9|14452.9|14452.4|14447.4|11
1669941300000|2022-12-02 00:35:00|14455.9|14450.9|14458.9|14453.9|14459.4|14454.4|14455.4|14450.4|21
1669941600000|2022-12-02 00:40:00|14459.4|14454.4|14456.4|14451.4|14459.4|14454.4|14455.9|14450.9|5
1669941900000|2022-12-02 00:45:00|14455.9|14450.9|14456.4|14451.4|14456.4|14451.4|14454.9|14449.9|5
1669942200000|2022-12-02 00:50:00|14455.9|14450.9|14458.4|14453.4|14458.4|14453.4|14455.9|14450.9|5
1669942500000|2022-12-02 00:55:00|14457.9|14452.9|14456.4|14451.4|14457.9|14452.9|14455.9|14450.9|3
1669942800000|2022-12-02 01:00:00|14455.9|14450.9|14460.4|14455.4|14461.9|14456.9|14453.4|14448.4|8
1669943100000|2022-12-02 01:05:00|14460.9|14455.9|14459.4|14454.4|14461.9|14456.9|14458.4|14453.4|30
1669943400000|2022-12-02 01:10:00|14458.9|14453.9|14454.4|14449.4|14459.4|14454.4|14452.9|14447.9|23
1669943700000|2022-12-02 01:15:00|14453.9|14448.9|14450.9|14445.9|14458.9|14453.9|14450.4|14445.4|47
1669944000000|2022-12-02 01:20:00|14450.4|14445.4|14447.4|14442.4|14451.9|14446.9|14441.9|14436.9|27
1669944300000|2022-12-02 01:25:00|14447.9|14442.9|14452.4|14447.4|14452.4|14447.4|14447.9|14442.9|7
1669944600000|2022-12-02 01:30:00|14451.9|14446.9|14445.9|14440.9|14452.4|14447.4|14444.9|14439.9|10
1669944900000|2022-12-02 01:35:00|14445.4|14440.4|14439.9|14434.9|14445.9|14440.9|14436.4|14431.4|32
1669945200000|2022-12-02 01:40:00|14440.4|14435.4|14436.4|14431.4|14441.9|14436.9|14436.4|14431.4|7
1669945500000|2022-12-02 01:45:00|14435.9|14430.9|14431.9|14426.9|14437.4|14432.4|14431.4|14426.4|27
1669945800000|2022-12-02 01:50:00|14432.9|14427.9|14438.9|14433.9|14440.4|14435.4|14431.9|14426.9|27
1669946100000|2022-12-02 01:55:00|14438.4|14433.4|14440.4|14435.4|14443.9|14438.9|14436.4|14431.4|43
1669946400000|2022-12-02 02:00:00|14439.9|14434.9|14444.4|14439.4|14444.9|14439.9|14438.9|14433.9|7
1669946700000|2022-12-02 02:05:00|14444.9|14439.9|14442.9|14437.9|14444.9|14439.9|14439.9|14434.9|13
1669947000000|2022-12-02 02:10:00|14443.4|14438.4|14439.9|14434.9|14444.9|14439.9|14437.9|14432.9|5
1669947300000|2022-12-02 02:15:00|14440.4|14435.4|14441.4|14436.4|14443.4|14438.4|14435.9|14430.9|29
1669947600000|2022-12-02 02:20:00|14440.9|14435.9|14442.9|14437.9|14444.9|14439.9|14437.9|14432.9|30
1669947900000|2022-12-02 02:25:00|14443.4|14438.4|14441.9|14436.9|14445.4|14440.4|14439.4|14434.4|22
1669948200000|2022-12-02 02:30:00|14441.4|14436.4|14444.9|14439.9|14445.9|14440.9|14439.9|14434.9|9
1669948500000|2022-12-02 02:35:00|14444.4|14439.4|14458.4|14453.4|14458.9|14453.9|14441.9|14436.9|43
1669948800000|2022-12-02 02:40:00|14458.9|14453.9|14457.9|14452.9|14460.4|14455.4|14455.9|14450.9|26
1669949100000|2022-12-02 02:45:00|14457.4|14452.4|14459.9|14454.9|14463.4|14458.4|14455.9|14450.9|37
1669949400000|2022-12-02 02:50:00|14460.4|14455.4|14458.4|14453.4|14463.4|14458.4|14454.4|14449.4|14
1669949700000|2022-12-02 02:55:00|14459.4|14454.4|14459.9|14454.9|14460.9|14455.9|14456.4|14451.4|6
1669950000000|2022-12-02 03:00:00|14459.4|14454.4|14460.4|14455.4|14460.9|14455.9|14456.4|14451.4|6
1669950300000|2022-12-02 03:05:00|14460.9|14455.9|14460.9|14455.9|14461.9|14456.9|14459.4|14454.4|1
1669950600000|2022-12-02 03:10:00|14460.4|14455.4|14460.4|14455.4|14461.9|14456.9|14458.9|14453.9|5
1669950900000|2022-12-02 03:15:00|14459.9|14454.9|14456.4|14451.4|14459.9|14454.9|14452.9|14447.9|11
1669951200000|2022-12-02 03:20:00|14455.9|14450.9|14456.4|14451.4|14457.4|14452.4|14454.9|14449.9|1
1669951500000|2022-12-02 03:25:00|14455.9|14450.9|14458.4|14453.4|14458.4|14453.4|14455.4|14450.4|5
1669951800000|2022-12-02 03:30:00|14457.9|14452.9|14457.9|14452.9|14459.4|14454.4|14455.4|14450.4|9
1669952100000|2022-12-02 03:35:00|14456.9|14451.9|14453.4|14448.4|14456.9|14451.9|14451.4|14446.4|17
1669952400000|2022-12-02 03:40:00|14452.9|14447.9|14448.4|14443.4|14453.4|14448.4|14447.4|14442.4|21
1669952700000|2022-12-02 03:45:00|14447.9|14442.9|14448.4|14443.4|14448.9|14443.9|14447.9|14442.9|7
1669953000000|2022-12-02 03:50:00|14450.9|14445.9|14454.4|14449.4|14454.9|14449.9|14449.9|14444.9|19
1669953300000|2022-12-02 03:55:00|14453.9|14448.9|14451.9|14446.9|14453.9|14448.9|14450.4|14445.4|12
1669953600000|2022-12-02 04:00:00|14452.4|14447.4|14445.9|14440.9|14452.4|14447.4|14445.4|14440.4|18
1669953900000|2022-12-02 04:05:00|14445.4|14440.4|14445.4|14440.4|14445.9|14440.9|14443.9|14438.9|7
1669954200000|2022-12-02 04:10:00|14444.9|14439.9|14445.4|14440.4|14445.9|14440.9|14443.4|14438.4|7
1669954500000|2022-12-02 04:15:00|14445.9|14440.9|14446.9|14441.9|14446.9|14441.9|14445.9|14440.9|5
1669954800000|2022-12-02 04:20:00|14446.4|14441.4|14446.4|14441.4|14447.4|14442.4|14445.9|14440.9|10
1669955100000|2022-12-02 04:25:00|14446.9|14441.9|14446.9|14441.9|14447.4|14442.4|14444.4|14439.4|8
1669955400000|2022-12-02 04:30:00|14446.4|14441.4|14450.9|14445.9|14450.9|14445.9|14446.4|14441.4|8
1669955700000|2022-12-02 04:35:00|14451.4|14446.4|14449.9|14444.9|14451.4|14446.4|14449.9|14444.9|3
1669956000000|2022-12-02 04:40:00|14449.4|14444.4|14452.9|14447.9|14454.4|14449.4|14448.9|14443.9|22
1669956300000|2022-12-02 04:45:00|14452.4|14447.4|14452.9|14447.9|14453.9|14448.9|14449.4|14444.4|6
1669956600000|2022-12-02 04:50:00|14453.4|14448.4|14450.4|14445.4|14453.9|14448.9|14449.9|14444.9|1
1669956900000|2022-12-02 04:55:00|14450.9|14445.9|14450.4|14445.4|14451.9|14446.9|14449.9|14444.9|7
1669957200000|2022-12-02 05:00:00|14449.9|14444.9|14447.4|14442.4|14451.9|14446.9|14446.9|14441.9|5
1669957500000|2022-12-02 05:05:00|14447.9|14442.9|14446.9|14441.9|14448.9|14443.9|14445.9|14440.9|0
1669957800000|2022-12-02 05:10:00|14447.4|14442.4|14448.4|14443.4|14450.9|14445.9|14446.4|14441.4|9
1669958100000|2022-12-02 05:15:00|14447.9|14442.9|14446.4|14441.4|14448.4|14443.4|14445.9|14440.9|3
1669958400000|2022-12-02 05:20:00|14446.9|14441.9|14440.4|14435.4|14447.9|14442.9|14438.9|14433.9|40
1669958700000|2022-12-02 05:25:00|14439.9|14434.9|14437.4|14432.4|14442.4|14437.4|14437.4|14432.4|11
1669959000000|2022-12-02 05:30:00|14434.4|14429.4|14438.4|14433.4|14444.4|14439.4|14434.4|14429.4|101
1669959300000|2022-12-02 05:35:00|14438.9|14433.9|14436.9|14431.9|14439.4|14434.4|14436.9|14431.9|20
1669959600000|2022-12-02 05:40:00|14434.4|14429.4|14433.9|14428.9|14435.9|14430.9|14432.4|14427.4|50
1669959900000|2022-12-02 05:45:00|14433.4|14428.4|14441.4|14436.4|14442.4|14437.4|14431.9|14426.9|95
1669960200000|2022-12-02 05:50:00|14441.9|14436.9|14442.9|14437.9|14445.4|14440.4|14440.4|14435.4|18
1669960500000|2022-12-02 05:55:00|14443.4|14438.4|14440.4|14435.4|14444.9|14439.9|14439.9|14434.9|16
1669960800000|2022-12-02 06:00:00|14439.9|14434.9|14442.9|14437.9|14443.4|14438.4|14436.9|14431.9|12
1669961100000|2022-12-02 06:05:00|14443.4|14438.4|14443.4|14438.4|14444.9|14439.9|14441.4|14436.4|16
1669961400000|2022-12-02 06:10:00|14443.9|14438.9|14447.9|14442.9|14448.4|14443.4|14443.4|14438.4|12
1669961700000|2022-12-02 06:15:00|14448.4|14443.4|14447.9|14442.9|14450.4|14445.4|14446.4|14441.4|6
1669962000000|2022-12-02 06:20:00|14447.4|14442.4|14447.4|14442.4|14448.4|14443.4|14446.9|14441.9|2
1669962300000|2022-12-02 06:25:00|14446.9|14441.9|14446.9|14441.9|14447.9|14442.9|14446.4|14441.4|3
1669962600000|2022-12-02 06:30:00|14447.4|14442.4|14453.9|14448.9|14454.4|14449.4|14446.9|14441.9|34
1669962900000|2022-12-02 06:35:00|14454.4|14449.4|14452.4|14447.4|14454.4|14449.4|14450.9|14445.9|6
1669963200000|2022-12-02 06:40:00|14451.9|14446.9|14451.9|14446.9|14452.4|14447.4|14451.4|14446.4|6
1669963500000|2022-12-02 06:45:00|14452.4|14447.4|14453.9|14448.9|14454.4|14449.4|14451.4|14446.4|8
1669963800000|2022-12-02 06:50:00|14454.4|14449.4|14455.4|14450.4|14455.4|14450.4|14452.9|14447.9|19
1669964100000|2022-12-02 06:55:00|14454.4|14449.4|14452.4|14447.4|14454.4|14449.4|14450.9|14445.9|19
1669964400000|2022-12-02 07:00:00|14451.3|14448.5|14467.8|14465|14467.8|14465|14451.3|14448.5|189
1669964700000|2022-12-02 07:05:00|14469.3|14466.5|14464.3|14461.5|14470.8|14468|14453.8|14451|248
1669965000000|2022-12-02 07:10:00|14464.8|14462|14462.3|14459.5|14465.8|14463|14455.3|14452.5|145
1669965300000|2022-12-02 07:15:00|14461.8|14459|14467.8|14465|14468.8|14466|14458.3|14455.5|85
1669965600000|2022-12-02 07:20:00|14468.3|14465.5|14471.8|14469|14475.3|14472.5|14468.3|14465.5|102
1669965900000|2022-12-02 07:25:00|14472.3|14469.5|14471.3|14468.5|14473.8|14471|14468.8|14466|53
1669966200000|2022-12-02 07:30:00|14471.8|14469|14473.3|14470.5|14474.8|14472|14463.8|14461|172
1669966500000|2022-12-02 07:35:00|14474.8|14472|14472.8|14470|14477.3|14474.5|14468.8|14466|98
1669966800000|2022-12-02 07:40:00|14473.3|14470.5|14475.8|14473|14478.3|14475.5|14471.8|14469|64
1669967100000|2022-12-02 07:45:00|14475.3|14472.5|14465.3|14462.5|14476.8|14474|14461.8|14459|170
1669967400000|2022-12-02 07:50:00|14465.8|14463|14473.3|14470.5|14475.8|14473|14465.3|14462.5|111
1669967700000|2022-12-02 07:55:00|14473.8|14471|14460.8|14458|14481.8|14479|14458.8|14456|231
1669968000000|2022-12-02 08:00:00|14460.1|14458.7|14457.1|14455.7|14477.6|14476.2|14450.6|14449.2|1141
1669968300000|2022-12-02 08:05:00|14456.6|14455.2|14463.1|14461.7|14470.6|14469.2|14454.6|14453.2|541
1669968600000|2022-12-02 08:10:00|14462.6|14461.2|14456.1|14454.7|14472.6|14471.2|14444.6|14443.2|707
1669968900000|2022-12-02 08:15:00|14457.1|14455.7|14472.6|14471.2|14472.6|14471.2|14455.1|14453.7|423
1669969200000|2022-12-02 08:20:00|14472.1|14470.7|14463.6|14462.2|14477.6|14476.2|14461.6|14460.2|418
1669969500000|2022-12-02 08:25:00|14463.1|14461.7|14465.1|14463.7|14469.1|14467.7|14451.6|14450.2|323
1669969800000|2022-12-02 08:30:00|14465.6|14464.2|14469.1|14467.7|14470.6|14469.2|14453.6|14452.2|304
1669970100000|2022-12-02 08:35:00|14468.6|14467.2|14484.1|14482.7|14486.6|14485.2|14468.6|14467.2|429
1669970400000|2022-12-02 08:40:00|14484.6|14483.2|14487.9|14486.5|14492.4|14491|14482.4|14481|406
1669970700000|2022-12-02 08:45:00|14488.4|14487|14486.9|14485.5|14490.4|14489|14479.4|14478|325
1669971000000|2022-12-02 08:50:00|14487.4|14486|14490.9|14489.5|14495.9|14494.5|14485.4|14484|278
1669971300000|2022-12-02 08:55:00|14491.4|14490|14505.4|14504|14509.4|14508|14490.4|14489|399
1669971600000|2022-12-02 09:00:00|14504.9|14503.5|14510.4|14509|14517.4|14516|14500.4|14499|500
1669971900000|2022-12-02 09:05:00|14509.9|14508.5|14508.9|14507.5|14520.4|14519|14506.4|14505|392
1669972200000|2022-12-02 09:10:00|14508.4|14507|14514.4|14513|14516.4|14515|14499.9|14498.5|472
1669972500000|2022-12-02 09:15:00|14514.9|14513.5|14509.9|14508.5|14523.4|14522|14504.9|14503.5|628
1669972800000|2022-12-02 09:20:00|14509.4|14508|14510.4|14509|14515.4|14514|14501.9|14500.5|395
1669973100000|2022-12-02 09:25:00|14509.4|14508|14513.4|14512|14515.9|14514.5|14506.4|14505|200
1669973400000|2022-12-02 09:30:00|14514.4|14513|14497.9|14496.5|14515.4|14514|14497.9|14496.5|247
1669973700000|2022-12-02 09:35:00|14498.4|14497|14508.4|14507|14516.4|14515|14497.4|14496|553
1669974000000|2022-12-02 09:40:00|14507.9|14506.5|14511.4|14510|14513.4|14512|14504.4|14503|265
1669974300000|2022-12-02 09:45:00|14510.9|14509.5|14525.4|14524|14525.9|14524.5|14508.9|14507.5|353
1669974600000|2022-12-02 09:50:00|14526.4|14525|14520.9|14519.5|14529.4|14528|14515.4|14514|360
1669974900000|2022-12-02 09:55:00|14520.4|14519|14530.4|14529|14531.4|14530|14518.4|14517|267
1669975200000|2022-12-02 10:00:00|14529.9|14528.5|14527.9|14526.5|14529.9|14528.5|14521.4|14520|302
1669975500000|2022-12-02 10:05:00|14528.4|14527|14535.4|14534|14540.4|14539|14526.4|14525|507
1669975800000|2022-12-02 10:10:00|14535.9|14534.5|14538.4|14537|14542.4|14541|14535.4|14534|328
1669976100000|2022-12-02 10:15:00|14538.9|14537.5|14537.4|14536|14540.4|14539|14533.4|14532|190
1669976400000|2022-12-02 10:20:00|14537.9|14536.5|14524.4|14523|14540.4|14539|14524.4|14523|304
1669976700000|2022-12-02 10:25:00|14524.9|14523.5|14518.9|14517.5|14528.4|14527|14516.9|14515.5|305
1669977000000|2022-12-02 10:30:00|14519.4|14518|14507.4|14506|14519.9|14518.5|14505.4|14504|335
1669977300000|2022-12-02 10:35:00|14506.9|14505.5|14502.4|14501|14513.9|14512.5|14501.4|14500|294
1669977600000|2022-12-02 10:40:00|14502.9|14501.5|14510.4|14509|14518.4|14517|14501.9|14500.5|287
1669977900000|2022-12-02 10:45:00|14509.9|14508.5|14515.4|14514|14515.4|14514|14503.4|14502|325
1669978200000|2022-12-02 10:50:00|14515.9|14514.5|14535.9|14534.5|14537.4|14536|14515.9|14514.5|700
1669978500000|2022-12-02 10:55:00|14535.4|14534|14529.9|14528.5|14537.9|14536.5|14526.4|14525|441
1669978800000|2022-12-02 11:00:00|14528.9|14527.5|14518.4|14517|14529.9|14528.5|14507.9|14506.5|563
1669979100000|2022-12-02 11:05:00|14518.9|14517.5|14518.4|14517|14525.4|14524|14515.9|14514.5|245
1669979400000|2022-12-02 11:10:00|14518.9|14517.5|14516.9|14515.5|14525.4|14524|14516.4|14515|133
1669979700000|2022-12-02 11:15:00|14516.4|14515|14521.4|14520|14523.9|14522.5|14516.4|14515|93
1669980000000|2022-12-02 11:20:00|14521.9|14520.5|14520.4|14519|14523.9|14522.5|14518.9|14517.5|75
1669980300000|2022-12-02 11:25:00|14520.9|14519.5|14525.4|14524|14527.4|14526|14518.9|14517.5|71
1669980600000|2022-12-02 11:30:00|14524.9|14523.5|14529.4|14528|14533.4|14532|14524.4|14523|130
1669980900000|2022-12-02 11:35:00|14528.9|14527.5|14531.4|14530|14532.4|14531|14528.4|14527|105
1669981200000|2022-12-02 11:40:00|14530.9|14529.5|14525.9|14524.5|14530.9|14529.5|14525.9|14524.5|108
1669981500000|2022-12-02 11:45:00|14526.4|14525|14528.4|14527|14531.4|14530|14526.4|14525|116
1669981800000|2022-12-02 11:50:00|14528.9|14527.5|14530.4|14529|14532.4|14531|14525.4|14524|85
1669982100000|2022-12-02 11:55:00|14529.9|14528.5|14534.4|14533|14535.4|14534|14528.4|14527|136
1669982400000|2022-12-02 12:00:00|14534.9|14533.5|14530.4|14529|14535.4|14534|14524.4|14523|418
1669982700000|2022-12-02 12:05:00|14530.9|14529.5|14531.4|14530|14533.4|14532|14527.4|14526|240
1669983000000|2022-12-02 12:10:00|14531.9|14530.5|14537.4|14536|14538.4|14537|14531.4|14530|268
1669983300000|2022-12-02 12:15:00|14537.9|14536.5|14554.9|14553.5|14555.9|14554.5|14536.4|14535|413
1669983600000|2022-12-02 12:20:00|14555.4|14554|14552.9|14551.5|14561.4|14560|14552.4|14551|609
1669983900000|2022-12-02 12:25:00|14553.4|14552|14560.4|14559|14563.4|14562|14551.4|14550|359
1669984200000|2022-12-02 12:30:00|14559.9|14558.5|14565.4|14564|14566.4|14565|14557.4|14556|194
1669984500000|2022-12-02 12:35:00|14564.9|14563.5|14558.4|14557|14566.4|14565|14557.4|14556|312
1669984800000|2022-12-02 12:40:00|14557.9|14556.5|14557.4|14556|14561.4|14560|14555.4|14554|232
1669985100000|2022-12-02 12:45:00|14558.4|14557|14554.1|14552.7|14561.6|14560.2|14552.6|14551.2|169
1669985400000|2022-12-02 12:50:00|14553.6|14552.2|14557.6|14556.2|14558.1|14556.7|14550.1|14548.7|213
1669985700000|2022-12-02 12:55:00|14557.1|14555.7|14564.6|14563.2|14564.6|14563.2|14553.6|14552.2|161
1669986000000|2022-12-02 13:00:00|14563.6|14562.2|14573.6|14572.2|14576.1|14574.7|14559.6|14558.2|291
1669986300000|2022-12-02 13:05:00|14572.6|14571.2|14585.1|14583.7|14586.6|14585.2|14572.6|14571.2|444
1669986600000|2022-12-02 13:10:00|14584.6|14583.2|14572.1|14570.7|14585.1|14583.7|14571.6|14570.2|316
1669986900000|2022-12-02 13:15:00|14572.6|14571.2|14557.1|14555.7|14572.6|14571.2|14555.6|14554.2|430
1669987200000|2022-12-02 13:20:00|14557.6|14556.2|14545.6|14544.2|14558.6|14557.2|14542.6|14541.2|344
1669987500000|2022-12-02 13:25:00|14546.1|14544.7|14543.6|14542.2|14548.6|14547.2|14536.6|14535.2|344
1669987800000|2022-12-02 13:30:00|14544.6|14543.2|14423.1|14421.7|14544.6|14543.2|14365.1|14363.7|4432
1669988100000|2022-12-02 13:35:00|14425.6|14424.2|14418.1|14416.7|14430.1|14428.7|14401.1|14399.7|1889
1669988400000|2022-12-02 13:40:00|14417.1|14415.7|14444.1|14442.7|14444.1|14442.7|14394.6|14393.2|1511
1669988700000|2022-12-02 13:45:00|14442.6|14441.2|14439.1|14437.7|14445.1|14443.7|14409.1|14407.7|1162
1669989000000|2022-12-02 13:50:00|14438.6|14437.2|14490.6|14489.2|14497.1|14495.7|14438.6|14437.2|1207
1669989300000|2022-12-02 13:55:00|14491.1|14489.7|14472.1|14470.7|14494.1|14492.7|14456.6|14455.2|798
1669989600000|2022-12-02 14:00:00|14472.6|14471.2|14455.1|14453.7|14472.6|14471.2|14453.6|14452.2|532
1669989900000|2022-12-02 14:05:00|14455.6|14454.2|14454.1|14452.7|14464.1|14462.7|14446.6|14445.2|491
1669990200000|2022-12-02 14:10:00|14454.6|14453.2|14461.6|14460.2|14466.6|14465.2|14454.1|14452.7|375
1669990500000|2022-12-02 14:15:00|14461.1|14459.7|14484.6|14483.2|14485.6|14484.2|14457.6|14456.2|475
1669990800000|2022-12-02 14:20:00|14485.1|14483.7|14492.1|14490.7|14497.6|14496.2|14482.1|14480.7|507
1669991100000|2022-12-02 14:25:00|14492.6|14491.2|14479.6|14478.2|14495.6|14494.2|14473.6|14472.2|408
1669991400000|2022-12-02 14:30:00|14480.1|14478.7|14497.6|14496.2|14505.6|14504.2|14480.1|14478.7|766
1669991700000|2022-12-02 14:35:00|14496.6|14495.2|14499.6|14498.2|14502.6|14501.2|14490.6|14489.2|556
1669992000000|2022-12-02 14:40:00|14498.6|14497.2|14484.6|14483.2|14503.6|14502.2|14483.1|14481.7|452
1669992300000|2022-12-02 14:45:00|14483.6|14482.2|14475.6|14474.2|14491.1|14489.7|14471.6|14470.2|452
1669992600000|2022-12-02 14:50:00|14475.1|14473.7|14486.6|14485.2|14487.6|14486.2|14471.1|14469.7|395
1669992900000|2022-12-02 14:55:00|14487.1|14485.7|14509.6|14508.2|14513.6|14512.2|14487.1|14485.7|686
1669993200000|2022-12-02 15:00:00|14510.1|14508.7|14509.6|14508.2|14529.1|14527.7|14509.1|14507.7|972
1669993500000|2022-12-02 15:05:00|14510.1|14508.7|14526.1|14524.7|14527.6|14526.2|14506.1|14504.7|438
1669993800000|2022-12-02 15:10:00|14525.6|14524.2|14543.6|14542.2|14546.6|14545.2|14523.1|14521.7|604
1669994100000|2022-12-02 15:15:00|14543.1|14541.7|14526.6|14525.2|14545.6|14544.2|14523.1|14521.7|507
1669994400000|2022-12-02 15:20:00|14526.1|14524.7|14521.6|14520.2|14530.6|14529.2|14516.6|14515.2|506
1669994700000|2022-12-02 15:25:00|14522.1|14520.7|14516.1|14514.7|14524.6|14523.2|14508.6|14507.2|374
1669995000000|2022-12-02 15:30:00|14516.6|14515.2|14540.1|14538.7|14541.1|14539.7|14511.6|14510.2|360
1669995300000|2022-12-02 15:35:00|14539.6|14538.2|14531.1|14529.7|14539.6|14538.2|14527.1|14525.7|395
1669995600000|2022-12-02 15:40:00|14531.6|14530.2|14540.6|14539.2|14542.6|14541.2|14530.1|14528.7|281
1669995900000|2022-12-02 15:45:00|14540.1|14538.7|14535.1|14533.7|14540.6|14539.2|14527.1|14525.7|379
1669996200000|2022-12-02 15:50:00|14535.6|14534.2|14538.1|14536.7|14541.6|14540.2|14528.6|14527.2|262
1669996500000|2022-12-02 15:55:00|14537.6|14536.2|14515.6|14514.2|14538.1|14536.7|14515.6|14514.2|480
1669996800000|2022-12-02 16:00:00|14516.1|14514.7|14508.6|14507.2|14518.6|14517.2|14501.6|14500.2|692
1669997100000|2022-12-02 16:05:00|14508.1|14506.7|14503.1|14501.7|14509.6|14508.2|14495.6|14494.2|427
1669997400000|2022-12-02 16:10:00|14503.6|14502.2|14512.6|14511.2|14515.1|14513.7|14500.6|14499.2|271
1669997700000|2022-12-02 16:15:00|14512.1|14510.7|14511.1|14509.7|14514.6|14513.2|14505.6|14504.2|281
1669998000000|2022-12-02 16:20:00|14510.6|14509.2|14521.6|14520.2|14524.6|14523.2|14508.6|14507.2|376
1669998300000|2022-12-02 16:25:00|14521.1|14519.7|14527.6|14526.2|14534.6|14533.2|14517.6|14516.2|665
1669998600000|2022-12-02 16:30:00|14528.3|14525.5|14531.3|14528.5|14537.8|14535|14524.3|14521.5|997
1669998900000|2022-12-02 16:35:00|14532.3|14529.5|14531.8|14529|14539.3|14536.5|14529.3|14526.5|556
1669999200000|2022-12-02 16:40:00|14531.3|14528.5|14543.3|14540.5|14547.3|14544.5|14531.3|14528.5|402
1669999500000|2022-12-02 16:45:00|14542.3|14539.5|14541.8|14539|14548.8|14546|14539.3|14536.5|276
1669999800000|2022-12-02 16:50:00|14542.3|14539.5|14542.8|14540|14545.3|14542.5|14536.3|14533.5|162
1670000100000|2022-12-02 16:55:00|14543.3|14540.5|14540.8|14538|14551.3|14548.5|14539.8|14537|218
1670000400000|2022-12-02 17:00:00|14541.3|14538.5|14535.8|14533|14542.3|14539.5|14533.8|14531|181
1670000700000|2022-12-02 17:05:00|14536.3|14533.5|14543.3|14540.5|14551.3|14548.5|14534.3|14531.5|162
1670001000000|2022-12-02 17:10:00|14544.3|14541.5|14549.8|14547|14551.8|14549|14542.3|14539.5|158
1670001300000|2022-12-02 17:15:00|14549.3|14546.5|14538.3|14535.5|14549.3|14546.5|14538.3|14535.5|341
1670001600000|2022-12-02 17:20:00|14538.8|14536|14535.3|14532.5|14542.3|14539.5|14535.3|14532.5|85
1670001900000|2022-12-02 17:25:00|14535.8|14533|14536.3|14533.5|14539.3|14536.5|14533.3|14530.5|87
1670002200000|2022-12-02 17:30:00|14535.8|14533|14535.3|14532.5|14539.3|14536.5|14532.3|14529.5|113
1670002500000|2022-12-02 17:35:00|14534.8|14532|14524.8|14522|14535.3|14532.5|14523.3|14520.5|122
1670002800000|2022-12-02 17:40:00|14524.3|14521.5|14527.3|14524.5|14529.8|14527|14523.8|14521|127
1670003100000|2022-12-02 17:45:00|14527.8|14525|14532.8|14530|14533.8|14531|14526.3|14523.5|69
1670003400000|2022-12-02 17:50:00|14532.3|14529.5|14534.3|14531.5|14536.8|14534|14530.8|14528|80
1670003700000|2022-12-02 17:55:00|14534.8|14532|14530.8|14528|14535.8|14533|14526.3|14523.5|49
1670004000000|2022-12-02 18:00:00|14530.3|14527.5|14525.3|14522.5|14534.8|14532|14525.3|14522.5|64
1670004300000|2022-12-02 18:05:00|14524.8|14522|14520.3|14517.5|14525.3|14522.5|14519.3|14516.5|150
1670004600000|2022-12-02 18:10:00|14519.8|14517|14524.3|14521.5|14525.8|14523|14515.3|14512.5|88
1670004900000|2022-12-02 18:15:00|14523.8|14521|14523.3|14520.5|14529.8|14527|14522.3|14519.5|71
1670005200000|2022-12-02 18:20:00|14522.8|14520|14524.3|14521.5|14525.8|14523|14520.3|14517.5|58
1670005500000|2022-12-02 18:25:00|14524.8|14522|14530.3|14527.5|14530.8|14528|14518.3|14515.5|79
1670005800000|2022-12-02 18:30:00|14530.8|14528|14529.3|14526.5|14532.3|14529.5|14527.3|14524.5|42
1670006100000|2022-12-02 18:35:00|14528.3|14525.5|14527.3|14524.5|14530.3|14527.5|14523.3|14520.5|29
1670006400000|2022-12-02 18:40:00|14528.3|14525.5|14532.3|14529.5|14536.8|14534|14527.8|14525|77
1670006700000|2022-12-02 18:45:00|14532.8|14530|14534.8|14532|14536.8|14534|14531.3|14528.5|44
1670007000000|2022-12-02 18:50:00|14535.3|14532.5|14535.3|14532.5|14536.8|14534|14533.3|14530.5|58
1670007300000|2022-12-02 18:55:00|14534.8|14532|14531.3|14528.5|14535.3|14532.5|14529.3|14526.5|88
1670007600000|2022-12-02 19:00:00|14530.8|14528|14529.3|14526.5|14534.3|14531.5|14528.3|14525.5|55
1670007900000|2022-12-02 19:05:00|14529.8|14527|14523.8|14521|14530.3|14527.5|14521.8|14519|65
1670008200000|2022-12-02 19:10:00|14523.3|14520.5|14529.3|14526.5|14529.3|14526.5|14519.8|14517|59
1670008500000|2022-12-02 19:15:00|14528.8|14526|14532.3|14529.5|14535.3|14532.5|14528.8|14526|98
1670008800000|2022-12-02 19:20:00|14532.8|14530|14532.3|14529.5|14535.3|14532.5|14527.3|14524.5|45
1670009100000|2022-12-02 19:25:00|14531.8|14529|14532.3|14529.5|14535.3|14532.5|14528.8|14526|20
1670009400000|2022-12-02 19:30:00|14531.8|14529|14533.8|14531|14534.3|14531.5|14527.3|14524.5|39
1670009700000|2022-12-02 19:35:00|14533.3|14530.5|14533.8|14531|14535.3|14532.5|14530.8|14528|40
1670010000000|2022-12-02 19:40:00|14534.3|14531.5|14536.8|14534|14537.8|14535|14532.8|14530|32
1670010300000|2022-12-02 19:45:00|14537.3|14534.5|14540.3|14537.5|14541.3|14538.5|14534.8|14532|57
1670010600000|2022-12-02 19:50:00|14540.8|14538|14547.8|14545|14548.8|14546|14540.3|14537.5|68
1670010900000|2022-12-02 19:55:00|14548.3|14545.5|14557.8|14555|14561.3|14558.5|14548.3|14545.5|159
1670011200000|2022-12-02 20:00:00|14558.3|14555.5|14561.8|14559|14563.8|14561|14552.3|14549.5|131
1670011500000|2022-12-02 20:05:00|14562.3|14559.5|14562.3|14559.5|14564.8|14562|14552.3|14549.5|154
1670011800000|2022-12-02 20:10:00|14562.8|14560|14565.3|14562.5|14567.3|14564.5|14555.8|14553|106
1670012100000|2022-12-02 20:15:00|14565.8|14563|14562.8|14560|14569.8|14567|14561.3|14558.5|105
1670012400000|2022-12-02 20:20:00|14563.3|14560.5|14554.3|14551.5|14563.3|14560.5|14553.3|14550.5|107
1670012700000|2022-12-02 20:25:00|14553.8|14551|14551.3|14548.5|14555.8|14553|14546.8|14544|102
1670013000000|2022-12-02 20:30:00|14550.8|14548|14544.3|14541.5|14555.8|14553|14542.8|14540|93
1670013300000|2022-12-02 20:35:00|14543.8|14541|14542.8|14540|14545.3|14542.5|14532.3|14529.5|123
1670013600000|2022-12-02 20:40:00|14543.3|14540.5|14543.3|14540.5|14547.8|14545|14538.8|14536|65
1670013900000|2022-12-02 20:45:00|14542.8|14540|14537.3|14534.5|14542.8|14540|14533.8|14531|97
1670014200000|2022-12-02 20:50:00|14537.8|14535|14549.3|14546.5|14553.3|14550.5|14533.8|14531|302
1670014500000|2022-12-02 20:55:00|14549.8|14547|14548.3|14545.5|14560.3|14557.5|14546.3|14543.5|278
1670014800000|2022-12-02 21:00:00|14551.1|14544.1|14542.5|14535.5|14551.1|14544.1|14537.1|14530.1|6
1670015100000|2022-12-02 21:05:00|14542.1|14535.1|14542.6|14535.6|14542.7|14535.7|14537.2|14530.2|0
1670015400000|2022-12-02 21:10:00|14541.1|14534.1|14537.3|14530.3|14543.5|14536.5|14535.8|14528.8|0
1670015700000|2022-12-02 21:15:00|14538.1|14531.1|14536.1|14529.1|14539|14532|14536.1|14529.1|0
1670016000000|2022-12-02 21:20:00|14536.4|14529.4|14536.8|14529.8|14537.5|14530.5|14536.4|14529.4|0
1670016300000|2022-12-02 21:25:00|14536.7|14529.7|14534.4|14527.4|14537.5|14530.5|14532.9|14525.9|0
1670016600000|2022-12-02 21:30:00|14535.1|14528.1|14535.9|14528.9|14536|14529|14534.4|14527.4|0
1670016900000|2022-12-02 21:35:00|14535.2|14528.2|14533|14526|14535.3|14528.3|14529.8|14522.8|0
1670017200000|2022-12-02 21:40:00|14532.2|14525.2|14532.5|14525.5|14533.9|14526.9|14531.7|14524.7|0
1670017500000|2022-12-02 21:45:00|14533.3|14526.3|14528.7|14521.7|14533.3|14526.3|14528.7|14521.7|0
1670017800000|2022-12-02 21:50:00|14529.5|14522.5|14529.7|14522.7|14530.3|14523.3|14528.7|14521.7|0
1670018100000|2022-12-02 21:55:00|14530.5|14523.5|14531.8|14524.8|14532.2|14525.2|14527.3|14520.3|0
1670194800000|2022-12-04 23:00:00|14552.3|14545.3|14553.8|14546.8|14561.1|14554.1|14551.2|14544.2|0
1670195100000|2022-12-04 23:05:00|14554.2|14547.2|14549.5|14542.5|14558.2|14551.2|14546.9|14539.9|0
1670195400000|2022-12-04 23:10:00|14549.1|14542.1|14547.9|14540.9|14549.1|14542.1|14541.6|14534.6|0
1670195700000|2022-12-04 23:15:00|14547.5|14540.5|14540|14533|14548.7|14541.7|14539.6|14532.6|0
1670196000000|2022-12-04 23:20:00|14539.6|14532.6|14543.4|14536.4|14544.9|14537.9|14539.6|14532.6|0
1670196300000|2022-12-04 23:25:00|14542.6|14535.6|14548|14541|14549.2|14542.2|14542.6|14535.6|0
1670196600000|2022-12-04 23:30:00|14547.3|14540.3|14549.5|14542.5|14551.1|14544.1|14546.1|14539.1|0
1670196900000|2022-12-04 23:35:00|14549.9|14542.9|14546.7|14539.7|14554.3|14547.3|14544.4|14537.4|0
1670197200000|2022-12-04 23:40:00|14547.5|14540.5|14550.8|14543.8|14551.5|14544.5|14545.2|14538.2|0
1670197500000|2022-12-04 23:45:00|14550.4|14543.4|14558.4|14551.4|14558.4|14551.4|14550.4|14543.4|0
1670197800000|2022-12-04 23:50:00|14558.8|14551.8|14554.4|14547.4|14559.2|14552.2|14554.4|14547.4|0
1670198100000|2022-12-04 23:55:00|14555.2|14548.2|14555|14548|14559.7|14552.7|14554.3|14547.3|0
1670194800000|2022-12-04 23:00:00|14552.3|14545.3|14553.8|14546.8|14561.1|14554.1|14551.2|14544.2|0
1670195100000|2022-12-04 23:05:00|14554.2|14547.2|14549.5|14542.5|14558.2|14551.2|14546.9|14539.9|0
1670195400000|2022-12-04 23:10:00|14549.1|14542.1|14547.9|14540.9|14549.1|14542.1|14541.6|14534.6|0
1670195700000|2022-12-04 23:15:00|14547.5|14540.5|14540|14533|14548.7|14541.7|14539.6|14532.6|0
1670196000000|2022-12-04 23:20:00|14539.6|14532.6|14543.4|14536.4|14544.9|14537.9|14539.6|14532.6|0
1670196300000|2022-12-04 23:25:00|14542.6|14535.6|14548|14541|14549.2|14542.2|14542.6|14535.6|0
1670196600000|2022-12-04 23:30:00|14547.3|14540.3|14549.5|14542.5|14551.1|14544.1|14546.1|14539.1|0
1670196900000|2022-12-04 23:35:00|14549.9|14542.9|14546.7|14539.7|14554.3|14547.3|14544.4|14537.4|0
1670197200000|2022-12-04 23:40:00|14547.5|14540.5|14550.8|14543.8|14551.5|14544.5|14545.2|14538.2|0
1670197500000|2022-12-04 23:45:00|14550.4|14543.4|14558.4|14551.4|14558.4|14551.4|14550.4|14543.4|0
1670197800000|2022-12-04 23:50:00|14558.8|14551.8|14554.4|14547.4|14559.2|14552.2|14554.4|14547.4|0
1670198100000|2022-12-04 23:55:00|14555.2|14548.2|14555|14548|14559.7|14552.7|14554.3|14547.3|0
1670198400000|2022-12-05 00:00:00|14554.3|14547.3|14540.1|14533.1|14557.3|14550.3|14540|14533|0
1670198700000|2022-12-05 00:05:00|14539.3|14532.3|14546.4|14539.4|14547|14540|14539.3|14532.3|0
1670199000000|2022-12-05 00:10:00|14546.7|14539.7|14544.3|14537.3|14546.7|14539.7|14542.6|14535.6|0
1670199300000|2022-12-05 00:15:00|14545.1|14538.1|14529.4|14524.4|14545.1|14538.1|14525.9|14520.9|74
1670199600000|2022-12-05 00:20:00|14529.9|14524.9|14536.4|14531.4|14540.4|14535.4|14529.4|14524.4|34
1670199900000|2022-12-05 00:25:00|14536.9|14531.9|14538.4|14533.4|14540.4|14535.4|14530.4|14525.4|23
1670200200000|2022-12-05 00:30:00|14538.9|14533.9|14546.9|14541.9|14546.9|14541.9|14534.4|14529.4|25
1670200500000|2022-12-05 00:35:00|14547.9|14542.9|14546.9|14541.9|14548.9|14543.9|14546.4|14541.4|10
1670200800000|2022-12-05 00:40:00|14546.4|14541.4|14538.9|14533.9|14546.4|14541.4|14538.4|14533.4|19
1670201100000|2022-12-05 00:45:00|14540.4|14535.4|14538.9|14533.9|14544.9|14539.9|14538.9|14533.9|4
1670201400000|2022-12-05 00:50:00|14539.4|14534.4|14537.9|14532.9|14544.4|14539.4|14537.9|14532.9|5
1670201700000|2022-12-05 00:55:00|14538.4|14533.4|14535.4|14530.4|14538.9|14533.9|14534.9|14529.9|19
1670202000000|2022-12-05 01:00:00|14535.9|14530.9|14537.9|14532.9|14540.9|14535.9|14535.9|14530.9|8
1670202300000|2022-12-05 01:05:00|14538.4|14533.4|14538.9|14533.9|14540.9|14535.9|14535.9|14530.9|26
1670202600000|2022-12-05 01:10:00|14539.4|14534.4|14537.9|14532.9|14539.9|14534.9|14533.4|14528.4|20
1670202900000|2022-12-05 01:15:00|14538.4|14533.4|14529.9|14524.9|14538.9|14533.9|14529.4|14524.4|19
1670203200000|2022-12-05 01:20:00|14529.4|14524.4|14536.9|14531.9|14537.9|14532.9|14527.4|14522.4|20
1670203500000|2022-12-05 01:25:00|14537.4|14532.4|14535.9|14530.9|14538.4|14533.4|14531.9|14526.9|22
1670203800000|2022-12-05 01:30:00|14535.4|14530.4|14540.9|14535.9|14540.9|14535.9|14531.9|14526.9|12
1670204100000|2022-12-05 01:35:00|14540.4|14535.4|14537.4|14532.4|14542.9|14537.9|14536.4|14531.4|14
1670204400000|2022-12-05 01:40:00|14537.9|14532.9|14537.9|14532.9|14540.9|14535.9|14535.9|14530.9|0
1670204700000|2022-12-05 01:45:00|14538.4|14533.4|14533.4|14528.4|14538.4|14533.4|14529.9|14524.9|16
1670205000000|2022-12-05 01:50:00|14533.9|14528.9|14541.9|14536.9|14541.9|14536.9|14532.4|14527.4|8
1670205300000|2022-12-05 01:55:00|14542.4|14537.4|14537.9|14532.9|14543.9|14538.9|14535.4|14530.4|13
1670205600000|2022-12-05 02:00:00|14538.4|14533.4|14543.4|14538.4|14543.9|14538.9|14536.9|14531.9|16
1670205900000|2022-12-05 02:05:00|14543.9|14538.9|14545.4|14540.4|14545.4|14540.4|14541.9|14536.9|5
1670206200000|2022-12-05 02:10:00|14544.9|14539.9|14542.4|14537.4|14546.4|14541.4|14541.4|14536.4|6
1670206500000|2022-12-05 02:15:00|14542.9|14537.9|14540.4|14535.4|14544.4|14539.4|14539.4|14534.4|4
1670206800000|2022-12-05 02:20:00|14539.9|14534.9|14540.4|14535.4|14540.9|14535.9|14537.9|14532.9|16
1670207100000|2022-12-05 02:25:00|14539.9|14534.9|14539.4|14534.4|14540.4|14535.4|14537.9|14532.9|1
1670207400000|2022-12-05 02:30:00|14538.9|14533.9|14541.9|14536.9|14542.4|14537.4|14538.9|14533.9|3
1670207700000|2022-12-05 02:35:00|14541.4|14536.4|14539.9|14534.9|14541.4|14536.4|14537.9|14532.9|5
1670208000000|2022-12-05 02:40:00|14539.4|14534.4|14540.4|14535.4|14540.4|14535.4|14537.9|14532.9|0
1670208300000|2022-12-05 02:45:00|14539.9|14534.9|14539.9|14534.9|14540.4|14535.4|14539.4|14534.4|2
1670208600000|2022-12-05 02:50:00|14539.4|14534.4|14539.9|14534.9|14541.4|14536.4|14539.4|14534.4|4
1670208900000|2022-12-05 02:55:00|14540.4|14535.4|14536.4|14531.4|14540.4|14535.4|14536.4|14531.4|15
1670209200000|2022-12-05 03:00:00|14537.9|14532.9|14539.9|14534.9|14539.9|14534.9|14536.4|14531.4|11
1670209500000|2022-12-05 03:05:00|14540.4|14535.4|14537.9|14532.9|14541.4|14536.4|14536.4|14531.4|2
1670209800000|2022-12-05 03:10:00|14537.4|14532.4|14540.9|14535.9|14541.9|14536.9|14536.9|14531.9|2
1670210100000|2022-12-05 03:15:00|14541.4|14536.4|14541.4|14536.4|14542.4|14537.4|14540.9|14535.9|1
1670210400000|2022-12-05 03:20:00|14541.9|14536.9|14540.4|14535.4|14542.4|14537.4|14539.4|14534.4|0
1670210700000|2022-12-05 03:25:00|14540.9|14535.9|14539.9|14534.9|14542.9|14537.9|14539.9|14534.9|1
1670211000000|2022-12-05 03:30:00|14539.4|14534.4|14539.9|14534.9|14540.4|14535.4|14536.9|14531.9|3
1670211300000|2022-12-05 03:35:00|14539.4|14534.4|14541.4|14536.4|14541.4|14536.4|14537.9|14532.9|7
1670211600000|2022-12-05 03:40:00|14540.9|14535.9|14541.9|14536.9|14542.4|14537.4|14540.4|14535.4|5
1670211900000|2022-12-05 03:45:00|14542.4|14537.4|14541.4|14536.4|14542.4|14537.4|14540.9|14535.9|0
1670212200000|2022-12-05 03:50:00|14542.4|14537.4|14541.4|14536.4|14542.9|14537.9|14540.9|14535.9|1
1670212500000|2022-12-05 03:55:00|14541.9|14536.9|14543.9|14538.9|14544.4|14539.4|14540.9|14535.9|8
1670212800000|2022-12-05 04:00:00|14544.4|14539.4|14539.9|14534.9|14544.4|14539.4|14539.4|14534.4|2
1670213100000|2022-12-05 04:05:00|14539.4|14534.4|14540.4|14535.4|14541.4|14536.4|14539.4|14534.4|3
1670213400000|2022-12-05 04:10:00|14539.9|14534.9|14539.9|14534.9|14541.4|14536.4|14539.9|14534.9|5
1670213700000|2022-12-05 04:15:00|14539.4|14534.4|14538.9|14533.9|14539.9|14534.9|14536.4|14531.4|12
1670214000000|2022-12-05 04:20:00|14538.4|14533.4|14537.9|14532.9|14539.9|14534.9|14537.4|14532.4|0
1670214300000|2022-12-05 04:25:00|14538.4|14533.4|14538.9|14533.9|14539.4|14534.4|14536.9|14531.9|2
1670214600000|2022-12-05 04:30:00|14538.4|14533.4|14535.9|14530.9|14538.9|14533.9|14535.9|14530.9|1
1670214900000|2022-12-05 04:35:00|14536.4|14531.4|14533.4|14528.4|14536.4|14531.4|14532.4|14527.4|1
1670215200000|2022-12-05 04:40:00|14533.9|14528.9|14531.9|14526.9|14534.4|14529.4|14531.4|14526.4|5
1670215500000|2022-12-05 04:45:00|14532.4|14527.4|14535.4|14530.4|14535.9|14530.9|14531.9|14526.9|1
1670215800000|2022-12-05 04:50:00|14535.9|14530.9|14536.4|14531.4|14536.4|14531.4|14534.4|14529.4|0
1670216100000|2022-12-05 04:55:00|14535.9|14530.9|14536.9|14531.9|14536.9|14531.9|14535.4|14530.4|2
1670216400000|2022-12-05 05:00:00|14536.4|14531.4|14532.4|14527.4|14536.4|14531.4|14532.4|14527.4|6
1670216700000|2022-12-05 05:05:00|14532.9|14527.9|14528.9|14523.9|14534.9|14529.9|14528.9|14523.9|15
1670217000000|2022-12-05 05:10:00|14528.4|14523.4|14531.9|14526.9|14533.4|14528.4|14527.9|14522.9|10
1670217300000|2022-12-05 05:15:00|14532.4|14527.4|14532.9|14527.9|14533.4|14528.4|14531.4|14526.4|2
1670217600000|2022-12-05 05:20:00|14533.4|14528.4|14533.9|14528.9|14534.4|14529.4|14532.4|14527.4|2
1670217900000|2022-12-05 05:25:00|14533.4|14528.4|14534.4|14529.4|14534.9|14529.9|14531.4|14526.4|10
1670218200000|2022-12-05 05:30:00|14534.9|14529.9|14538.4|14533.4|14539.9|14534.9|14533.9|14528.9|12
1670218500000|2022-12-05 05:35:00|14539.9|14534.9|14537.9|14532.9|14540.4|14535.4|14537.4|14532.4|6
1670218800000|2022-12-05 05:40:00|14537.4|14532.4|14539.9|14534.9|14539.9|14534.9|14535.9|14530.9|10
1670219100000|2022-12-05 05:45:00|14539.4|14534.4|14540.4|14535.4|14541.9|14536.9|14538.4|14533.4|14
1670219400000|2022-12-05 05:50:00|14539.9|14534.9|14538.4|14533.4|14541.9|14536.9|14535.9|14530.9|1
1670219700000|2022-12-05 05:55:00|14539.4|14534.4|14539.9|14534.9|14540.4|14535.4|14536.9|14531.9|9
1670220000000|2022-12-05 06:00:00|14538.9|14533.9|14539.4|14534.4|14539.9|14534.9|14538.4|14533.4|5
1670220300000|2022-12-05 06:05:00|14539.9|14534.9|14536.4|14531.4|14539.9|14534.9|14535.9|14530.9|7
1670220600000|2022-12-05 06:10:00|14535.9|14530.9|14529.9|14524.9|14537.9|14532.9|14529.9|14524.9|10
1670220900000|2022-12-05 06:15:00|14529.4|14524.4|14531.4|14526.4|14533.9|14528.9|14529.4|14524.4|20
1670221200000|2022-12-05 06:20:00|14530.4|14525.4|14529.9|14524.9|14532.4|14527.4|14527.9|14522.9|13
1670221500000|2022-12-05 06:25:00|14529.4|14524.4|14531.4|14526.4|14531.9|14526.9|14528.9|14523.9|4
1670221800000|2022-12-05 06:30:00|14530.9|14525.9|14527.9|14522.9|14531.4|14526.4|14526.9|14521.9|12
1670222100000|2022-12-05 06:35:00|14527.4|14522.4|14526.9|14521.9|14529.4|14524.4|14525.9|14520.9|14
1670222400000|2022-12-05 06:40:00|14526.4|14521.4|14528.9|14523.9|14529.4|14524.4|14525.4|14520.4|10
1670222700000|2022-12-05 06:45:00|14528.4|14523.4|14530.4|14525.4|14530.9|14525.9|14526.4|14521.4|53
1670223000000|2022-12-05 06:50:00|14529.9|14524.9|14540.4|14535.4|14540.9|14535.9|14529.9|14524.9|32
1670223300000|2022-12-05 06:55:00|14540.9|14535.9|14543.4|14538.4|14543.4|14538.4|14539.9|14534.9|30
1670223600000|2022-12-05 07:00:00|14542.3|14539.5|14524.3|14521.5|14542.3|14539.5|14524.3|14521.5|135
1670223900000|2022-12-05 07:05:00|14522.3|14519.5|14520.8|14518|14523.3|14520.5|14515.8|14513|212
1670224200000|2022-12-05 07:10:00|14517.3|14514.5|14512.8|14510|14518.8|14516|14508.8|14506|196
1670224500000|2022-12-05 07:15:00|14512.3|14509.5|14523.3|14520.5|14523.3|14520.5|14511.3|14508.5|102
1670224800000|2022-12-05 07:20:00|14522.8|14520|14518.8|14516|14522.8|14520|14514.3|14511.5|87
1670225100000|2022-12-05 07:25:00|14519.3|14516.5|14522.3|14519.5|14523.3|14520.5|14515.8|14513|71
1670225400000|2022-12-05 07:30:00|14523.3|14520.5|14528.8|14526|14530.3|14527.5|14519.8|14517|94
1670225700000|2022-12-05 07:35:00|14528.3|14525.5|14521.8|14519|14530.8|14528|14519.3|14516.5|78
1670226000000|2022-12-05 07:40:00|14522.3|14519.5|14515.8|14513|14524.3|14521.5|14515.3|14512.5|67
1670226300000|2022-12-05 07:45:00|14516.3|14513.5|14517.8|14515|14518.8|14516|14512.3|14509.5|99
1670226600000|2022-12-05 07:50:00|14517.3|14514.5|14525.3|14522.5|14525.3|14522.5|14514.3|14511.5|76
1670226900000|2022-12-05 07:55:00|14524.8|14522|14504.3|14501.5|14528.3|14525.5|14501.3|14498.5|348
1670227200000|2022-12-05 08:00:00|14503.6|14502.2|14474.1|14472.7|14512.6|14511.2|14471.6|14470.2|1772
1670227500000|2022-12-05 08:05:00|14474.6|14473.2|14468.1|14466.7|14484.6|14483.2|14461.6|14460.2|912
1670227800000|2022-12-05 08:10:00|14468.6|14467.2|14479.6|14478.2|14499.1|14497.7|14465.6|14464.2|1452
1670228100000|2022-12-05 08:15:00|14478.6|14477.2|14494.6|14493.2|14502.1|14500.7|14468.6|14467.2|655
1670228400000|2022-12-05 08:20:00|14496.1|14494.7|14473.6|14472.2|14499.6|14498.2|14472.6|14471.2|332
1670228700000|2022-12-05 08:25:00|14474.1|14472.7|14479.1|14477.7|14484.6|14483.2|14469.6|14468.2|317
1670229000000|2022-12-05 08:30:00|14478.6|14477.2|14481.6|14480.2|14484.1|14482.7|14467.6|14466.2|489
1670229300000|2022-12-05 08:35:00|14482.1|14480.7|14483.1|14481.7|14488.1|14486.7|14474.6|14473.2|250
1670229600000|2022-12-05 08:40:00|14483.6|14482.2|14488.1|14486.7|14493.6|14492.2|14482.1|14480.7|232
1670229900000|2022-12-05 08:45:00|14487.6|14486.2|14495.6|14494.2|14496.6|14495.2|14476.6|14475.2|244
1670230200000|2022-12-05 08:50:00|14496.1|14494.7|14504.1|14502.7|14504.1|14502.7|14488.6|14487.2|258
1670230500000|2022-12-05 08:55:00|14503.6|14502.2|14507.6|14506.2|14508.6|14507.2|14498.6|14497.2|284
1670230800000|2022-12-05 09:00:00|14508.1|14506.7|14500.6|14499.2|14508.6|14507.2|14489.6|14488.2|280
1670231100000|2022-12-05 09:05:00|14501.6|14500.2|14450.1|14448.7|14503.6|14502.2|14445.6|14444.2|822
1670231400000|2022-12-05 09:10:00|14449.6|14448.2|14466.1|14464.7|14470.6|14469.2|14438.1|14436.7|673
1670231700000|2022-12-05 09:15:00|14466.6|14465.2|14465.6|14464.2|14468.6|14467.2|14459.6|14458.2|343
1670232000000|2022-12-05 09:20:00|14466.1|14464.7|14469.1|14467.7|14479.6|14478.2|14465.6|14464.2|400
1670232300000|2022-12-05 09:25:00|14469.6|14468.2|14475.6|14474.2|14480.6|14479.2|14466.6|14465.2|195
1670232600000|2022-12-05 09:30:00|14476.1|14474.7|14472.6|14471.2|14486.1|14484.7|14471.6|14470.2|246
1670232900000|2022-12-05 09:35:00|14472.1|14470.7|14475.7|14474.3|14483.2|14481.8|14471.1|14469.7|159
1670233200000|2022-12-05 09:40:00|14475.2|14473.8|14481.2|14479.8|14484.7|14483.3|14475.2|14473.8|192
1670233500000|2022-12-05 09:45:00|14480.7|14479.3|14478.2|14476.8|14481.7|14480.3|14466.7|14465.3|188
1670233800000|2022-12-05 09:50:00|14478.7|14477.3|14479.7|14478.3|14483.7|14482.3|14469.7|14468.3|193
1670234100000|2022-12-05 09:55:00|14480.2|14478.8|14472.7|14471.3|14482.2|14480.8|14463.2|14461.8|261
1670234400000|2022-12-05 10:00:00|14472.2|14470.8|14473.7|14472.3|14482.2|14480.8|14467.2|14465.8|200
1670234700000|2022-12-05 10:05:00|14473.2|14471.8|14477.7|14476.3|14477.7|14476.3|14468.7|14467.3|291
1670235000000|2022-12-05 10:10:00|14476.7|14475.3|14467.7|14466.3|14482.7|14481.3|14466.7|14465.3|451
1670235300000|2022-12-05 10:15:00|14466.7|14465.3|14463.2|14461.8|14467.7|14466.3|14445.7|14444.3|613
1670235600000|2022-12-05 10:20:00|14462.7|14461.3|14453.7|14452.3|14464.7|14463.3|14448.2|14446.8|222
1670235900000|2022-12-05 10:25:00|14454.7|14453.3|14458.7|14457.3|14461.7|14460.3|14448.7|14447.3|208
1670236200000|2022-12-05 10:30:00|14457.7|14456.3|14462.7|14461.3|14467.2|14465.8|14446.2|14444.8|242
1670236500000|2022-12-05 10:35:00|14463.2|14461.8|14460.2|14458.8|14463.7|14462.3|14453.7|14452.3|166
1670236800000|2022-12-05 10:40:00|14460.7|14459.3|14462.2|14460.8|14466.7|14465.3|14458.7|14457.3|148
1670237100000|2022-12-05 10:45:00|14462.7|14461.3|14465.2|14463.8|14466.2|14464.8|14456.7|14455.3|156
1670237400000|2022-12-05 10:50:00|14465.7|14464.3|14459.7|14458.3|14465.7|14464.3|14452.7|14451.3|104
1670237700000|2022-12-05 10:55:00|14460.2|14458.8|14449.2|14447.8|14460.7|14459.3|14444.7|14443.3|214
1670238000000|2022-12-05 11:00:00|14449.7|14448.3|14465.2|14463.8|14466.7|14465.3|14447.7|14446.3|311
1670238300000|2022-12-05 11:05:00|14464.7|14463.3|14460.7|14459.3|14464.7|14463.3|14456.7|14455.3|244
1670238600000|2022-12-05 11:10:00|14460.2|14458.8|14473.2|14471.8|14476.7|14475.3|14459.7|14458.3|276
1670238900000|2022-12-05 11:15:00|14472.7|14471.3|14462.2|14460.8|14473.7|14472.3|14461.7|14460.3|169
1670239200000|2022-12-05 11:20:00|14462.7|14461.3|14461.7|14460.3|14465.7|14464.3|14456.7|14455.3|197
1670239500000|2022-12-05 11:25:00|14461.2|14459.8|14456.2|14454.8|14463.7|14462.3|14454.7|14453.3|113
1670239800000|2022-12-05 11:30:00|14455.7|14454.3|14458.7|14457.3|14459.7|14458.3|14444.7|14443.3|372
1670240100000|2022-12-05 11:35:00|14458.2|14456.8|14458.2|14456.8|14461.2|14459.8|14451.7|14450.3|146
1670240400000|2022-12-05 11:40:00|14458.7|14457.3|14463.7|14462.3|14463.7|14462.3|14453.7|14452.3|112
1670240700000|2022-12-05 11:45:00|14463.2|14461.8|14465.2|14463.8|14465.7|14464.3|14461.2|14459.8|156
1670241000000|2022-12-05 11:50:00|14465.7|14464.3|14457.7|14456.3|14466.7|14465.3|14456.7|14455.3|143
1670241300000|2022-12-05 11:55:00|14457.2|14455.8|14461.7|14460.3|14463.7|14462.3|14455.7|14454.3|107
1670241600000|2022-12-05 12:00:00|14462.2|14460.8|14463.2|14461.8|14466.7|14465.3|14459.7|14458.3|147
1670241900000|2022-12-05 12:05:00|14462.7|14461.3|14454.7|14453.3|14462.7|14461.3|14452.7|14451.3|156
1670242200000|2022-12-05 12:10:00|14455.2|14453.8|14442.7|14441.3|14459.2|14457.8|14439.2|14437.8|232
1670242500000|2022-12-05 12:15:00|14442.2|14440.8|14438.2|14436.8|14444.7|14443.3|14435.7|14434.3|267
1670242800000|2022-12-05 12:20:00|14437.7|14436.3|14443.7|14442.3|14445.2|14443.8|14436.7|14435.3|150
1670243100000|2022-12-05 12:25:00|14444.2|14442.8|14444.7|14443.3|14447.2|14445.8|14440.7|14439.3|153
1670243400000|2022-12-05 12:30:00|14444.2|14442.8|14443.7|14442.3|14447.2|14445.8|14436.7|14435.3|322
1670243700000|2022-12-05 12:35:00|14443.2|14441.8|14432.7|14431.3|14445.2|14443.8|14429.7|14428.3|213
1670244000000|2022-12-05 12:40:00|14432.2|14430.8|14444.2|14442.8|14445.7|14444.3|14432.2|14430.8|166
1670244300000|2022-12-05 12:45:00|14443.7|14442.3|14448.7|14447.3|14449.7|14448.3|14442.7|14441.3|87
1670244600000|2022-12-05 12:50:00|14449.2|14447.8|14447.7|14446.3|14452.7|14451.3|14444.7|14443.3|202
1670244900000|2022-12-05 12:55:00|14448.2|14446.8|14449.2|14447.8|14449.7|14448.3|14444.7|14443.3|195
1670245200000|2022-12-05 13:00:00|14448.7|14447.3|14444.7|14443.3|14453.2|14451.8|14437.2|14435.8|173
1670245500000|2022-12-05 13:05:00|14445.2|14443.8|14443.2|14441.8|14446.7|14445.3|14440.7|14439.3|172
1670245800000|2022-12-05 13:10:00|14443.7|14442.3|14452.2|14450.8|14453.7|14452.3|14442.7|14441.3|155
1670246100000|2022-12-05 13:15:00|14452.7|14451.3|14452.2|14450.8|14453.7|14452.3|14446.2|14444.8|124
1670246400000|2022-12-05 13:20:00|14452.7|14451.3|14457.7|14456.3|14464.7|14463.3|14449.2|14447.8|207
1670246700000|2022-12-05 13:25:00|14457.2|14455.8|14460.7|14459.3|14463.2|14461.8|14455.2|14453.8|143
1670247000000|2022-12-05 13:30:00|14461.2|14459.8|14465.7|14464.3|14467.7|14466.3|14459.7|14458.3|139
1670247300000|2022-12-05 13:35:00|14465.2|14463.8|14458.2|14456.8|14465.7|14464.3|14452.7|14451.3|181
1670247600000|2022-12-05 13:40:00|14458.7|14457.3|14450.7|14449.3|14462.7|14461.3|14448.7|14447.3|143
1670247900000|2022-12-05 13:45:00|14451.2|14449.8|14439.2|14437.8|14454.7|14453.3|14437.7|14436.3|236
1670248200000|2022-12-05 13:50:00|14438.7|14437.3|14427.2|14425.8|14445.7|14444.3|14426.7|14425.3|313
1670248500000|2022-12-05 13:55:00|14427.7|14426.3|14432.7|14431.3|14433.2|14431.8|14423.7|14422.3|269
1670248800000|2022-12-05 14:00:00|14433.2|14431.8|14439|14437.6|14440|14438.6|14419.7|14418.3|375
1670249100000|2022-12-05 14:05:00|14439.5|14438.1|14438|14436.6|14446.5|14445.1|14435.5|14434.1|230
1670249400000|2022-12-05 14:10:00|14437.5|14436.1|14440|14438.6|14441.5|14440.1|14432|14430.6|204
1670249700000|2022-12-05 14:15:00|14440.5|14439.1|14440|14438.6|14444|14442.6|14438|14436.6|91
1670250000000|2022-12-05 14:20:00|14440.5|14439.1|14436|14434.6|14442.5|14441.1|14435|14433.6|77
1670250300000|2022-12-05 14:25:00|14435.5|14434.1|14432.5|14431.1|14438|14436.6|14431|14429.6|173
1670250600000|2022-12-05 14:30:00|14433|14431.6|14449|14447.6|14451|14449.6|14428.5|14427.1|519
1670250900000|2022-12-05 14:35:00|14448.5|14447.1|14460|14458.6|14464|14462.6|14447|14445.6|522
1670251200000|2022-12-05 14:40:00|14459.5|14458.1|14463.5|14462.1|14472.5|14471.1|14453.5|14452.1|493
1670251500000|2022-12-05 14:45:00|14464|14462.6|14460|14458.6|14465.5|14464.1|14450|14448.6|322
1670251800000|2022-12-05 14:50:00|14459.5|14458.1|14460|14458.6|14462|14460.6|14453.5|14452.1|253
1670252100000|2022-12-05 14:55:00|14459.5|14458.1|14443.5|14442.1|14460.5|14459.1|14443.5|14442.1|362
1670252400000|2022-12-05 15:00:00|14417|14415.6|14445|14443.6|14448|14446.6|14393|14391.6|1811
1670252700000|2022-12-05 15:05:00|14444.5|14443.1|14441.5|14440.1|14452|14450.6|14434|14432.6|538
1670253000000|2022-12-05 15:10:00|14442|14440.6|14445.6|14444.2|14459.5|14458.1|14440|14438.6|507
1670253300000|2022-12-05 15:15:00|14446.1|14444.7|14439.6|14438.2|14449.1|14447.7|14437.6|14436.2|307
1670253600000|2022-12-05 15:20:00|14439.1|14437.7|14437.1|14435.7|14443.6|14442.2|14433.1|14431.7|310
1670253900000|2022-12-05 15:25:00|14437.6|14436.2|14432.6|14431.2|14452.1|14450.7|14431.6|14430.2|512
1670254200000|2022-12-05 15:30:00|14432.1|14430.7|14449.1|14447.7|14450.1|14448.7|14422.6|14421.2|419
1670254500000|2022-12-05 15:35:00|14448.1|14446.7|14453.6|14452.2|14454.1|14452.7|14445.1|14443.7|381
1670254800000|2022-12-05 15:40:00|14453.1|14451.7|14459.1|14457.7|14463.6|14462.2|14452.1|14450.7|353
1670255100000|2022-12-05 15:45:00|14459.6|14458.2|14458.6|14457.2|14464.1|14462.7|14455.1|14453.7|256
1670255400000|2022-12-05 15:50:00|14459.1|14457.7|14457.1|14455.7|14462.6|14461.2|14451.6|14450.2|392
1670255700000|2022-12-05 15:55:00|14457.6|14456.2|14467.1|14465.7|14467.6|14466.2|14457.6|14456.2|262
1670256000000|2022-12-05 16:00:00|14467.6|14466.2|14467.6|14466.2|14477.1|14475.7|14460.1|14458.7|627
1670256300000|2022-12-05 16:05:00|14468.1|14466.7|14474.1|14472.7|14478.1|14476.7|14465.1|14463.7|421
1670256600000|2022-12-05 16:10:00|14474.6|14473.2|14474.1|14472.7|14484.1|14482.7|14471.6|14470.2|469
1670256900000|2022-12-05 16:15:00|14474.6|14473.2|14469.1|14467.7|14476.6|14475.2|14466.1|14464.7|424
1670257200000|2022-12-05 16:20:00|14469.6|14468.2|14468.1|14466.7|14474.1|14472.7|14463.6|14462.2|655
1670257500000|2022-12-05 16:25:00|14467.6|14466.2|14470.6|14469.2|14474.1|14472.7|14463.1|14461.7|732
1670257800000|2022-12-05 16:30:00|14471.3|14468.5|14450.3|14447.5|14473.8|14471|14449.3|14446.5|1160
1670258100000|2022-12-05 16:35:00|14449.3|14446.5|14455.3|14452.5|14457.3|14454.5|14446.8|14444|666
1670258400000|2022-12-05 16:40:00|14454.8|14452|14452.8|14450|14461.8|14459|14452.8|14450|217
1670258700000|2022-12-05 16:45:00|14452.3|14449.5|14449.8|14447|14458.8|14456|14448.8|14446|385
1670259000000|2022-12-05 16:50:00|14450.3|14447.5|14447.8|14445|14456.8|14454|14446.8|14444|118
1670259300000|2022-12-05 16:55:00|14447.3|14444.5|14434.8|14432|14447.3|14444.5|14432.3|14429.5|230
1670259600000|2022-12-05 17:00:00|14433.8|14431|14435.3|14432.5|14435.8|14433|14428.8|14426|172
1670259900000|2022-12-05 17:05:00|14434.8|14432|14441.8|14439|14442.8|14440|14434.8|14432|195
1670260200000|2022-12-05 17:10:00|14441.3|14438.5|14443.3|14440.5|14443.8|14441|14435.8|14433|110
1670260500000|2022-12-05 17:15:00|14442.8|14440|14449.3|14446.5|14451.3|14448.5|14442.8|14440|161
1670260800000|2022-12-05 17:20:00|14448.8|14446|14453.8|14451|14455.8|14453|14447.3|14444.5|49
1670261100000|2022-12-05 17:25:00|14454.3|14451.5|14446.8|14444|14454.8|14452|14444.8|14442|53
1670261400000|2022-12-05 17:30:00|14446.3|14443.5|14434.8|14432|14450.8|14448|14434.8|14432|102
1670261700000|2022-12-05 17:35:00|14433.8|14431|14439.8|14437|14445.3|14442.5|14433.3|14430.5|69
1670262000000|2022-12-05 17:40:00|14440.3|14437.5|14435.8|14433|14440.3|14437.5|14433.8|14431|52
1670262300000|2022-12-05 17:45:00|14436.3|14433.5|14445.8|14443|14447.3|14444.5|14435.8|14433|88
1670262600000|2022-12-05 17:50:00|14445.3|14442.5|14437.8|14435|14446.8|14444|14436.8|14434|74
1670262900000|2022-12-05 17:55:00|14438.3|14435.5|14438.8|14436|14442.3|14439.5|14434.3|14431.5|118
1670263200000|2022-12-05 18:00:00|14438.3|14435.5|14437.3|14434.5|14443.3|14440.5|14434.8|14432|72
1670263500000|2022-12-05 18:05:00|14437.8|14435|14437.8|14435|14442.8|14440|14434.8|14432|47
1670263800000|2022-12-05 18:10:00|14438.3|14435.5|14445.8|14443|14445.8|14443|14435.8|14433|57
1670264100000|2022-12-05 18:15:00|14445.3|14442.5|14443.3|14440.5|14446.3|14443.5|14441.8|14439|51
1670264400000|2022-12-05 18:20:00|14442.8|14440|14428.8|14426|14442.8|14440|14427.3|14424.5|108
1670264700000|2022-12-05 18:25:00|14429.3|14426.5|14435.8|14433|14435.8|14433|14427.8|14425|93
1670265000000|2022-12-05 18:30:00|14435.3|14432.5|14442.8|14440|14442.8|14440|14432.8|14430|62
1670265300000|2022-12-05 18:35:00|14443.8|14441|14449.8|14447|14451.8|14449|14442.3|14439.5|118
1670265600000|2022-12-05 18:40:00|14450.3|14447.5|14440.8|14438|14451.8|14449|14438.8|14436|112
1670265900000|2022-12-05 18:45:00|14441.3|14438.5|14440.3|14437.5|14444.3|14441.5|14437.8|14435|62
1670266200000|2022-12-05 18:50:00|14439.8|14437|14434.8|14432|14440.3|14437.5|14429.8|14427|89
1670266500000|2022-12-05 18:55:00|14434.3|14431.5|14419.3|14416.5|14435.8|14433|14417.3|14414.5|232
1670266800000|2022-12-05 19:00:00|14418.3|14415.5|14419.8|14417|14421.8|14419|14411.8|14409|149
1670267100000|2022-12-05 19:05:00|14419.3|14416.5|14424.8|14422|14425.3|14422.5|14417.8|14415|63
1670267400000|2022-12-05 19:10:00|14424.3|14421.5|14434.8|14432|14434.8|14432|14423.8|14421|56
1670267700000|2022-12-05 19:15:00|14434.3|14431.5|14426.8|14424|14434.8|14432|14426.8|14424|62
1670268000000|2022-12-05 19:20:00|14427.3|14424.5|14421.3|14418.5|14428.3|14425.5|14419.8|14417|91
1670268300000|2022-12-05 19:25:00|14421.8|14419|14422.3|14419.5|14427.3|14424.5|14417.3|14414.5|83
1670268600000|2022-12-05 19:30:00|14421.8|14419|14417.8|14415|14422.3|14419.5|14415.8|14413|70
1670268900000|2022-12-05 19:35:00|14417.3|14414.5|14418.8|14416|14422.8|14420|14415.8|14413|43
1670269200000|2022-12-05 19:40:00|14418.3|14415.5|14419.3|14416.5|14420.8|14418|14412.8|14410|98
1670269500000|2022-12-05 19:45:00|14418.8|14416|14421.3|14418.5|14421.3|14418.5|14409.3|14406.5|114
1670269800000|2022-12-05 19:50:00|14420.8|14418|14427.8|14425|14430.3|14427.5|14420.8|14418|74
1670270100000|2022-12-05 19:55:00|14427.3|14424.5|14429.8|14427|14430.8|14428|14421.8|14419|63
1670270400000|2022-12-05 20:00:00|14429.3|14426.5|14430.3|14427.5|14432.8|14430|14423.8|14421|94
1670270700000|2022-12-05 20:05:00|14429.8|14427|14431.8|14429|14432.8|14430|14423.3|14420.5|110
1670271000000|2022-12-05 20:10:00|14430.8|14428|14432.3|14429.5|14433.3|14430.5|14423.8|14421|143
1670271300000|2022-12-05 20:15:00|14431.8|14429|14424.3|14421.5|14432.8|14430|14419.8|14417|144
1670271600000|2022-12-05 20:20:00|14424.8|14422|14427.8|14425|14430.8|14428|14422.3|14419.5|70
1670271900000|2022-12-05 20:25:00|14428.3|14425.5|14425.3|14422.5|14429.3|14426.5|14422.8|14420|75
1670272200000|2022-12-05 20:30:00|14425.8|14423|14437.8|14435|14437.8|14435|14423.8|14421|177
1670272500000|2022-12-05 20:35:00|14438.3|14435.5|14432.8|14430|14445.8|14443|14431.8|14429|191
1670272800000|2022-12-05 20:40:00|14432.3|14429.5|14435.8|14433|14436.8|14434|14427.8|14425|123
1670273100000|2022-12-05 20:45:00|14435.3|14432.5|14437.8|14435|14439.8|14437|14429.3|14426.5|202
1670273400000|2022-12-05 20:50:00|14437.3|14434.5|14444.3|14441.5|14444.8|14442|14434.8|14432|258
1670273700000|2022-12-05 20:55:00|14443.8|14441|14437.8|14435|14449.8|14447|14437.8|14435|335
1670274000000|2022-12-05 21:00:00|14437.6|14430.6|14437.5|14430.5|14449.1|14442.1|14435.9|14428.9|6
1670274300000|2022-12-05 21:05:00|14438.3|14431.3|14441.3|14434.3|14442.1|14435.1|14435.1|14428.1|0
1670274600000|2022-12-05 21:10:00|14440.5|14433.5|14435.4|14428.4|14445.3|14438.3|14433.8|14426.8|0
1670274900000|2022-12-05 21:15:00|14434.6|14427.6|14435.8|14428.8|14435.9|14428.9|14433.8|14426.8|0
1670275200000|2022-12-05 21:20:00|14436.1|14429.1|14439.1|14432.1|14439.2|14432.2|14435.3|14428.3|0
1670275500000|2022-12-05 21:25:00|14439.9|14432.9|14441.8|14434.8|14444.6|14437.6|14439.9|14432.9|0
1670275800000|2022-12-05 21:30:00|14441.5|14434.5|14445.5|14438.5|14445.5|14438.5|14440.9|14433.9|0
1670276100000|2022-12-05 21:35:00|14445.9|14438.9|14444.5|14437.5|14446.3|14439.3|14443.1|14436.1|0
1670276400000|2022-12-05 21:40:00|14444.9|14437.9|14448.3|14441.3|14448.3|14441.3|14443.8|14436.8|0
1670276700000|2022-12-05 21:45:00|14449.1|14442.1|14448.7|14441.7|14449.5|14442.5|14445.6|14438.6|0
1670277000000|2022-12-05 21:50:00|14448.3|14441.3|14448.5|14441.5|14449.5|14442.5|14447.9|14440.9|0
1670277300000|2022-12-05 21:55:00|14449.3|14442.3|14448.1|14441.1|14449.3|14442.3|14446.6|14439.6|0
1670277600000|2022-12-05 22:00:00|14448|14441|14447.3|14440.3|14448|14441|14446.8|14439.8|0
1670277900000|2022-12-05 22:05:00|14447.5|14440.5|14447.2|14440.2|14447.9|14440.9|14446.2|14439.2|0
1670278200000|2022-12-05 22:10:00|14447.1|14440.1|14447.2|14440.2|14447.6|14440.6|14446.5|14439.5|0
1670278500000|2022-12-05 22:15:00|14446.5|14439.5|14447.2|14440.2|14447.2|14440.2|14446.3|14439.3|0
1670278800000|2022-12-05 22:20:00|14446.4|14439.4|14447.4|14440.4|14447.5|14440.5|14446.3|14439.3|0
1670279100000|2022-12-05 22:25:00|14447.1|14440.1|14447.6|14440.6|14448.4|14441.4|14446.6|14439.6|0
1670279400000|2022-12-05 22:30:00|14447.7|14440.7|14446.8|14439.8|14447.9|14440.9|14446.6|14439.6|0
1670279700000|2022-12-05 22:35:00|14446.7|14439.7|14445.7|14438.7|14446.7|14439.7|14445.6|14438.6|0
1670280000000|2022-12-05 22:40:00|14445.6|14438.6|14445.5|14438.5|14446.9|14439.9|14445.5|14438.5|0
1670280300000|2022-12-05 22:45:00|14446|14439|14445.3|14438.3|14446.4|14439.4|14445.2|14438.2|0
1670280600000|2022-12-05 22:50:00|14445.7|14438.7|14448|14441|14449.3|14442.3|14445.7|14438.7|0
1670280900000|2022-12-05 22:55:00|14447.9|14440.9|14447.8|14440.8|14449.2|14442.2|14447.5|14440.5|0
1670281200000|2022-12-05 23:00:00|14445.2|14438.2|14445.3|14438.3|14446.7|14439.7|14442.1|14435.1|0
1670281500000|2022-12-05 23:05:00|14446.1|14439.1|14445.6|14438.6|14446.8|14439.8|14443.3|14436.3|0
1670281800000|2022-12-05 23:10:00|14446|14439|14454.6|14447.6|14455.8|14448.8|14445.2|14438.2|0
1670282100000|2022-12-05 23:15:00|14455|14448|14451|14444|14457.3|14450.3|14450.3|14443.3|0
1670282400000|2022-12-05 23:20:00|14451.8|14444.8|14454.1|14447.1|14454.1|14447.1|14444.9|14437.9|0
1670282700000|2022-12-05 23:25:00|14453.3|14446.3|14456.2|14449.2|14459.4|14452.4|14451|14444|0
1670283000000|2022-12-05 23:30:00|14455.5|14448.5|14454.7|14447.7|14456.2|14449.2|14452.3|14445.3|0
1670283300000|2022-12-05 23:35:00|14455.4|14448.4|14455.4|14448.4|14455.4|14448.4|14453|14446|0
1670283600000|2022-12-05 23:40:00|14455.3|14448.3|14454.5|14447.5|14458.3|14451.3|14454.5|14447.5|0
1670283900000|2022-12-05 23:45:00|14455.3|14448.3|14457.5|14450.5|14458.3|14451.3|14455.3|14448.3|0
1670284200000|2022-12-05 23:50:00|14457.8|14450.8|14455.2|14448.2|14458.2|14451.2|14454.1|14447.1|0
1670284500000|2022-12-05 23:55:00|14456|14449|14452.1|14445.1|14456|14449|14451.3|14444.3|0
1670284800000|2022-12-06 00:00:00|14453.6|14446.6|14456.8|14449.8|14459|14452|14452.9|14445.9|0
1670285100000|2022-12-06 00:05:00|14456.4|14449.4|14460.6|14453.6|14460.9|14453.9|14453.8|14446.8|0
1670285400000|2022-12-06 00:10:00|14459.8|14452.8|14460.6|14453.6|14460.6|14453.6|14457.9|14450.9|0
1670285700000|2022-12-06 00:15:00|14461.3|14454.3|14454.9|14449.9|14463.4|14458.4|14451.9|14446.9|52
1670286000000|2022-12-06 00:20:00|14455.4|14450.4|14453.9|14448.9|14457.9|14452.9|14452.9|14447.9|76
1670286300000|2022-12-06 00:25:00|14454.4|14449.4|14456.4|14451.4|14457.9|14452.9|14454.4|14449.4|13
1670286600000|2022-12-06 00:30:00|14456.9|14451.9|14460.4|14455.4|14462.9|14457.9|14456.9|14451.9|22
1670286900000|2022-12-06 00:35:00|14460.9|14455.9|14458.4|14453.4|14462.9|14457.9|14455.4|14450.4|15
1670287200000|2022-12-06 00:40:00|14457.9|14452.9|14452.4|14447.4|14457.9|14452.9|14450.4|14445.4|18
1670287500000|2022-12-06 00:45:00|14451.9|14446.9|14451.4|14446.4|14454.9|14449.9|14450.4|14445.4|4
1670287800000|2022-12-06 00:50:00|14451.9|14446.9|14448.4|14443.4|14453.9|14448.9|14448.4|14443.4|11
1670288100000|2022-12-06 00:55:00|14447.9|14442.9|14449.4|14444.4|14449.9|14444.9|14444.4|14439.4|8
1670288400000|2022-12-06 01:00:00|14450.4|14445.4|14455.9|14450.9|14455.9|14450.9|14450.4|14445.4|8
1670288700000|2022-12-06 01:05:00|14457.4|14452.4|14453.9|14448.9|14460.9|14455.9|14453.4|14448.4|43
1670289000000|2022-12-06 01:10:00|14454.4|14449.4|14459.9|14454.9|14461.9|14456.9|14453.4|14448.4|11
1670289300000|2022-12-06 01:15:00|14460.4|14455.4|14460.9|14455.9|14462.9|14457.9|14459.9|14454.9|12
1670289600000|2022-12-06 01:20:00|14460.4|14455.4|14464.4|14459.4|14465.9|14460.9|14460.4|14455.4|23
1670289900000|2022-12-06 01:25:00|14463.9|14458.9|14461.4|14456.4|14466.9|14461.9|14459.4|14454.4|17
1670290200000|2022-12-06 01:30:00|14460.9|14455.9|14458.4|14453.4|14461.9|14456.9|14458.4|14453.4|11
1670290500000|2022-12-06 01:35:00|14457.9|14452.9|14462.4|14457.4|14464.9|14459.9|14456.9|14451.9|38
1670290800000|2022-12-06 01:40:00|14461.9|14456.9|14460.4|14455.4|14466.4|14461.4|14459.9|14454.9|14
1670291100000|2022-12-06 01:45:00|14460.9|14455.9|14458.4|14453.4|14465.4|14460.4|14456.9|14451.9|13
1670291400000|2022-12-06 01:50:00|14458.9|14453.9|14457.9|14452.9|14460.4|14455.4|14455.9|14450.9|5
1670291700000|2022-12-06 01:55:00|14457.4|14452.4|14454.9|14449.9|14457.4|14452.4|14453.4|14448.4|7
1670292000000|2022-12-06 02:00:00|14454.4|14449.4|14457.4|14452.4|14457.4|14452.4|14451.4|14446.4|12
1670292300000|2022-12-06 02:05:00|14456.9|14451.9|14457.9|14452.9|14458.4|14453.4|14455.9|14450.9|13
1670292600000|2022-12-06 02:10:00|14457.4|14452.4|14467.4|14462.4|14467.4|14462.4|14456.4|14451.4|28
1670292900000|2022-12-06 02:15:00|14467.9|14462.9|14470.4|14465.4|14470.9|14465.9|14465.9|14460.9|22
1670293200000|2022-12-06 02:20:00|14470.9|14465.9|14464.4|14459.4|14470.9|14465.9|14464.4|14459.4|11
1670293500000|2022-12-06 02:25:00|14463.9|14458.9|14459.9|14454.9|14464.9|14459.9|14459.9|14454.9|10
1670293800000|2022-12-06 02:30:00|14460.4|14455.4|14460.4|14455.4|14461.4|14456.4|14457.4|14452.4|7
1670294100000|2022-12-06 02:35:00|14460.9|14455.9|14457.4|14452.4|14460.9|14455.9|14454.9|14449.9|10
1670294400000|2022-12-06 02:40:00|14456.9|14451.9|14457.4|14452.4|14460.4|14455.4|14455.4|14450.4|7
1670294700000|2022-12-06 02:45:00|14457.9|14452.9|14459.4|14454.4|14462.9|14457.9|14456.4|14451.4|9
1670295000000|2022-12-06 02:50:00|14458.9|14453.9|14460.4|14455.4|14460.4|14455.4|14458.4|14453.4|3
1670295300000|2022-12-06 02:55:00|14459.9|14454.9|14458.4|14453.4|14460.4|14455.4|14457.9|14452.9|3
1670295600000|2022-12-06 03:00:00|14458.9|14453.9|14459.4|14454.4|14460.9|14455.9|14456.9|14451.9|2
1670295900000|2022-12-06 03:05:00|14459.9|14454.9|14461.4|14456.4|14461.4|14456.4|14459.9|14454.9|0
1670296200000|2022-12-06 03:10:00|14460.9|14455.9|14463.4|14458.4|14463.4|14458.4|14460.4|14455.4|3
1670296500000|2022-12-06 03:15:00|14463.9|14458.9|14459.9|14454.9|14463.9|14458.9|14459.4|14454.4|9
1670296800000|2022-12-06 03:20:00|14460.4|14455.4|14459.9|14454.9|14460.4|14455.4|14458.9|14453.9|2
1670297100000|2022-12-06 03:25:00|14460.4|14455.4|14459.4|14454.4|14460.4|14455.4|14457.9|14452.9|5
1670297400000|2022-12-06 03:30:00|14459.9|14454.9|14454.4|14449.4|14459.9|14454.9|14453.9|14448.9|20
1670297700000|2022-12-06 03:35:00|14454.9|14449.9|14456.4|14451.4|14457.4|14452.4|14454.4|14449.4|4
1670298000000|2022-12-06 03:40:00|14455.9|14450.9|14453.4|14448.4|14455.9|14450.9|14450.4|14445.4|10
1670298300000|2022-12-06 03:45:00|14453.9|14448.9|14454.9|14449.9|14455.4|14450.4|14450.4|14445.4|10
1670298600000|2022-12-06 03:50:00|14454.4|14449.4|14453.4|14448.4|14455.4|14450.4|14450.9|14445.9|3
1670298900000|2022-12-06 03:55:00|14453.9|14448.9|14456.9|14451.9|14458.4|14453.4|14452.9|14447.9|4
1670299200000|2022-12-06 04:00:00|14457.4|14452.4|14455.9|14450.9|14457.4|14452.4|14455.4|14450.4|1
1670299500000|2022-12-06 04:05:00|14455.4|14450.4|14455.9|14450.9|14457.4|14452.4|14454.9|14449.9|3
1670299800000|2022-12-06 04:10:00|14455.4|14450.4|14455.4|14450.4|14456.4|14451.4|14453.4|14448.4|5
1670300100000|2022-12-06 04:15:00|14454.9|14449.9|14452.4|14447.4|14456.4|14451.4|14451.9|14446.9|3
1670300400000|2022-12-06 04:20:00|14452.9|14447.9|14452.4|14447.4|14456.4|14451.4|14451.9|14446.9|1
1670300700000|2022-12-06 04:25:00|14452.9|14447.9|14453.4|14448.4|14453.9|14448.9|14451.4|14446.4|1
1670301000000|2022-12-06 04:30:00|14453.9|14448.9|14448.9|14443.9|14454.4|14449.4|14447.4|14442.4|2
1670301300000|2022-12-06 04:35:00|14448.4|14443.4|14448.4|14443.4|14448.9|14443.9|14447.4|14442.4|0
1670301600000|2022-12-06 04:40:00|14447.9|14442.9|14448.4|14443.4|14449.4|14444.4|14446.9|14441.9|3
1670301900000|2022-12-06 04:45:00|14447.9|14442.9|14446.9|14441.9|14448.4|14443.4|14446.9|14441.9|6
1670302200000|2022-12-06 04:50:00|14447.4|14442.4|14447.9|14442.9|14448.4|14443.4|14445.9|14440.9|3
1670302500000|2022-12-06 04:55:00|14448.4|14443.4|14447.4|14442.4|14448.4|14443.4|14446.4|14441.4|1
1670302800000|2022-12-06 05:00:00|14446.9|14441.9|14442.4|14437.4|14447.4|14442.4|14441.9|14436.9|14
1670303100000|2022-12-06 05:05:00|14441.9|14436.9|14446.4|14441.4|14448.4|14443.4|14441.9|14436.9|25
1670303400000|2022-12-06 05:10:00|14445.9|14440.9|14441.9|14436.9|14447.4|14442.4|14441.9|14436.9|4
1670303700000|2022-12-06 05:15:00|14442.4|14437.4|14448.4|14443.4|14448.9|14443.9|14442.4|14437.4|4
1670304000000|2022-12-06 05:20:00|14448.9|14443.9|14447.4|14442.4|14448.9|14443.9|14447.4|14442.4|3
1670304300000|2022-12-06 05:25:00|14446.9|14441.9|14442.4|14437.4|14446.9|14441.9|14440.4|14435.4|10
1670304600000|2022-12-06 05:30:00|14441.9|14436.9|14441.4|14436.4|14444.4|14439.4|14438.9|14433.9|15
1670304900000|2022-12-06 05:35:00|14441.9|14436.9|14437.4|14432.4|14442.4|14437.4|14437.4|14432.4|6
1670305200000|2022-12-06 05:40:00|14436.9|14431.9|14436.9|14431.9|14439.9|14434.9|14435.4|14430.4|11
1670305500000|2022-12-06 05:45:00|14438.4|14433.4|14440.4|14435.4|14442.9|14437.9|14437.9|14432.9|3
1670305800000|2022-12-06 05:50:00|14440.9|14435.9|14441.4|14436.4|14442.9|14437.9|14440.4|14435.4|3
1670306100000|2022-12-06 05:55:00|14441.9|14436.9|14444.4|14439.4|14445.4|14440.4|14441.9|14436.9|8
1670306400000|2022-12-06 06:00:00|14443.4|14438.4|14442.4|14437.4|14444.9|14439.9|14440.9|14435.9|8
1670306700000|2022-12-06 06:05:00|14442.9|14437.9|14440.9|14435.9|14444.4|14439.4|14440.9|14435.9|5
1670307000000|2022-12-06 06:10:00|14440.4|14435.4|14432.4|14427.4|14441.9|14436.9|14430.9|14425.9|29
1670307300000|2022-12-06 06:15:00|14431.9|14426.9|14428.9|14423.9|14435.4|14430.4|14428.9|14423.9|13
1670307600000|2022-12-06 06:20:00|14427.4|14422.4|14430.4|14425.4|14430.9|14425.9|14423.9|14418.9|34
1670307900000|2022-12-06 06:25:00|14429.9|14424.9|14431.4|14426.4|14432.9|14427.9|14429.9|14424.9|0
1670308200000|2022-12-06 06:30:00|14431.9|14426.9|14431.4|14426.4|14433.4|14428.4|14431.4|14426.4|14
1670308500000|2022-12-06 06:35:00|14430.9|14425.9|14435.9|14430.9|14436.9|14431.9|14430.9|14425.9|23
1670308800000|2022-12-06 06:40:00|14436.4|14431.4|14437.9|14432.9|14438.4|14433.4|14433.9|14428.9|15
1670309100000|2022-12-06 06:45:00|14437.4|14432.4|14433.9|14428.9|14437.4|14432.4|14433.9|14428.9|7
1670309400000|2022-12-06 06:50:00|14431.9|14426.9|14430.9|14425.9|14434.9|14429.9|14430.9|14425.9|29
1670309700000|2022-12-06 06:55:00|14428.9|14423.9|14426.4|14421.4|14430.4|14425.4|14422.4|14417.4|84
1670310000000|2022-12-06 07:00:00|14425.3|14422.5|14424.3|14421.5|14430.8|14428|14417.3|14414.5|247
1670310300000|2022-12-06 07:05:00|14423.8|14421|14430.8|14428|14430.8|14428|14421.8|14419|160
1670310600000|2022-12-06 07:10:00|14431.3|14428.5|14434.3|14431.5|14436.3|14433.5|14428.3|14425.5|145
1670310900000|2022-12-06 07:15:00|14433.8|14431|14429.3|14426.5|14434.3|14431.5|14426.3|14423.5|84
1670311200000|2022-12-06 07:20:00|14428.8|14426|14435.3|14432.5|14436.3|14433.5|14427.3|14424.5|45
1670311500000|2022-12-06 07:25:00|14434.8|14432|14429.3|14426.5|14434.8|14432|14428.8|14426|62
1670311800000|2022-12-06 07:30:00|14428.8|14426|14428.3|14425.5|14435.3|14432.5|14427.8|14425|70
1670312100000|2022-12-06 07:35:00|14427.8|14425|14428.8|14426|14437.3|14434.5|14425.3|14422.5|125
1670312400000|2022-12-06 07:40:00|14429.3|14426.5|14430.3|14427.5|14433.8|14431|14429.3|14426.5|79
1670312700000|2022-12-06 07:45:00|14430.8|14428|14424.3|14421.5|14431.8|14429|14423.8|14421|61
1670313000000|2022-12-06 07:50:00|14423.8|14421|14430.3|14427.5|14430.8|14428|14423.8|14421|96
1670313300000|2022-12-06 07:55:00|14429.8|14427|14423.3|14420.5|14434.8|14432|14422.8|14420|159
1670313600000|2022-12-06 08:00:00|14422.6|14421.2|14430.6|14429.2|14441.1|14439.7|14407.1|14405.7|1192
1670313900000|2022-12-06 08:05:00|14430.1|14428.7|14446.6|14445.2|14454.1|14452.7|14430.1|14428.7|889
1670314200000|2022-12-06 08:10:00|14447.1|14445.7|14449.6|14448.2|14453.1|14451.7|14433.6|14432.2|683
1670314500000|2022-12-06 08:15:00|14449.1|14447.7|14444.6|14443.2|14463.1|14461.7|14444.1|14442.7|566
1670314800000|2022-12-06 08:20:00|14444.1|14442.7|14427.6|14426.2|14447.6|14446.2|14418.1|14416.7|804
1670315100000|2022-12-06 08:25:00|14428.1|14426.7|14408.6|14407.2|14433.6|14432.2|14407.1|14405.7|442
1670315400000|2022-12-06 08:30:00|14409.1|14407.7|14388.6|14387.2|14409.1|14407.7|14371.1|14369.7|1369
1670315700000|2022-12-06 08:35:00|14389.1|14387.7|14391.6|14390.2|14392.6|14391.2|14379.1|14377.7|732
1670316000000|2022-12-06 08:40:00|14391.1|14389.7|14448.6|14447.2|14463.6|14462.2|14391.1|14389.7|1750
1670316300000|2022-12-06 08:45:00|14449.1|14447.7|14449.6|14448.2|14461.6|14460.2|14446.6|14445.2|693
1670316600000|2022-12-06 08:50:00|14449.1|14447.7|14458.6|14457.2|14462.1|14460.7|14449.1|14447.7|519
1670316900000|2022-12-06 08:55:00|14459.1|14457.7|14467.6|14466.2|14475.1|14473.7|14453.1|14451.7|669
1670317200000|2022-12-06 09:00:00|14468.1|14466.7|14457.6|14456.2|14474.1|14472.7|14455.6|14454.2|622
1670317500000|2022-12-06 09:05:00|14458.1|14456.7|14456.1|14454.7|14459.6|14458.2|14447.6|14446.2|289
1670317800000|2022-12-06 09:10:00|14455.6|14454.2|14446.8|14445.4|14463.6|14462.2|14444.1|14442.7|356
1670318100000|2022-12-06 09:15:00|14446.3|14444.9|14458.8|14457.4|14460.3|14458.9|14443.3|14441.9|265
1670318400000|2022-12-06 09:20:00|14459.3|14457.9|14466.3|14464.9|14469.8|14468.4|14451.8|14450.4|210
1670318700000|2022-12-06 09:25:00|14466.8|14465.4|14456.8|14455.4|14466.8|14465.4|14452.8|14451.4|351
1670319000000|2022-12-06 09:30:00|14456.3|14454.9|14442.8|14441.4|14465.8|14464.4|14423.8|14422.4|977
1670319300000|2022-12-06 09:35:00|14443.3|14441.9|14452.3|14450.9|14458.3|14456.9|14442.8|14441.4|331
1670319600000|2022-12-06 09:40:00|14452.8|14451.4|14454.3|14452.9|14458.8|14457.4|14449.3|14447.9|246
1670319900000|2022-12-06 09:45:00|14453.8|14452.4|14444.8|14443.4|14455.8|14454.4|14442.3|14440.9|268
1670320200000|2022-12-06 09:50:00|14445.3|14443.9|14441.3|14439.9|14448.8|14447.4|14434.8|14433.4|232
1670320500000|2022-12-06 09:55:00|14441.8|14440.4|14432.8|14431.4|14455.8|14454.4|14430.8|14429.4|518
1670320800000|2022-12-06 10:00:00|14432.3|14430.9|14431.3|14429.9|14436.3|14434.9|14424.3|14422.9|317
1670321100000|2022-12-06 10:05:00|14432.3|14430.9|14430.3|14428.9|14437.8|14436.4|14429.8|14428.4|144
1670321400000|2022-12-06 10:10:00|14430.8|14429.4|14433.8|14432.4|14435.8|14434.4|14426.8|14425.4|185
1670321700000|2022-12-06 10:15:00|14434.3|14432.9|14410.8|14409.4|14434.8|14433.4|14408.3|14406.9|430
1670322000000|2022-12-06 10:20:00|14411.3|14409.9|14405.3|14403.9|14414.3|14412.9|14403.8|14402.4|316
1670322300000|2022-12-06 10:25:00|14404.8|14403.4|14379.3|14377.9|14407.8|14406.4|14378.8|14377.4|577
1670322600000|2022-12-06 10:30:00|14378.8|14377.4|14383.8|14382.4|14386.8|14385.4|14360.8|14359.4|1280
1670322900000|2022-12-06 10:35:00|14383.3|14381.9|14384.3|14382.9|14384.8|14383.4|14369.3|14367.9|582
1670323200000|2022-12-06 10:40:00|14384.8|14383.4|14391.3|14389.9|14391.8|14390.4|14381.8|14380.4|489
1670323500000|2022-12-06 10:45:00|14389.8|14388.4|14393.3|14391.9|14394.3|14392.9|14384.8|14383.4|293
1670323800000|2022-12-06 10:50:00|14393.8|14392.4|14423.8|14422.4|14428.8|14427.4|14391.3|14389.9|740
1670324100000|2022-12-06 10:55:00|14424.3|14422.9|14410.3|14408.9|14426.8|14425.4|14407.3|14405.9|408
1670324400000|2022-12-06 11:00:00|14410.8|14409.4|14402.8|14401.4|14414.8|14413.4|14401.3|14399.9|298
1670324700000|2022-12-06 11:05:00|14403.8|14402.4|14403.3|14401.9|14410.8|14409.4|14400.8|14399.4|154
1670325000000|2022-12-06 11:10:00|14402.8|14401.4|14390.3|14388.9|14402.8|14401.4|14389.8|14388.4|517
1670325300000|2022-12-06 11:15:00|14389.8|14388.4|14399.8|14398.4|14403.8|14402.4|14389.8|14388.4|136
1670325600000|2022-12-06 11:20:00|14399.3|14397.9|14402.8|14401.4|14408.8|14407.4|14397.8|14396.4|143
1670325900000|2022-12-06 11:25:00|14402.3|14400.9|14411.8|14410.4|14412.3|14410.9|14400.8|14399.4|157
1670326200000|2022-12-06 11:30:00|14412.3|14410.9|14419.3|14417.9|14422.8|14421.4|14410.8|14409.4|204
1670326500000|2022-12-06 11:35:00|14418.8|14417.4|14414.8|14413.4|14422.8|14421.4|14410.3|14408.9|412
1670326800000|2022-12-06 11:40:00|14415.3|14413.9|14406.8|14405.4|14416.3|14414.9|14406.3|14404.9|111
1670327100000|2022-12-06 11:45:00|14407.3|14405.9|14406.8|14405.4|14413.3|14411.9|14404.8|14403.4|165
1670327400000|2022-12-06 11:50:00|14407.3|14405.9|14404.8|14403.4|14408.8|14407.4|14402.8|14401.4|124
1670327700000|2022-12-06 11:55:00|14404.3|14402.9|14410.3|14408.9|14414.3|14412.9|14403.8|14402.4|159
1670328000000|2022-12-06 12:00:00|14409.3|14407.9|14418.8|14417.4|14422.3|14420.9|14405.8|14404.4|241
1670328300000|2022-12-06 12:05:00|14419.3|14417.9|14426.3|14424.9|14432.8|14431.4|14419.3|14417.9|237
1670328600000|2022-12-06 12:10:00|14426.8|14425.4|14438.3|14436.9|14442.3|14440.9|14426.8|14425.4|315
1670328900000|2022-12-06 12:15:00|14438.8|14437.4|14429.3|14427.9|14443.8|14442.4|14428.8|14427.4|353
1670329200000|2022-12-06 12:20:00|14429.8|14428.4|14427.3|14425.9|14432.3|14430.9|14415.8|14414.4|389
1670329500000|2022-12-06 12:25:00|14426.8|14425.4|14433.3|14431.9|14436.3|14434.9|14423.3|14421.9|92
1670329800000|2022-12-06 12:30:00|14433.8|14432.4|14435.3|14433.9|14437.3|14435.9|14433.8|14432.4|87
1670330100000|2022-12-06 12:35:00|14435.8|14434.4|14432.8|14431.4|14435.8|14434.4|14430.3|14428.9|194
1670330400000|2022-12-06 12:40:00|14433.3|14431.9|14424.6|14423.2|14434.8|14433.4|14424.1|14422.7|180
1670330700000|2022-12-06 12:45:00|14424.1|14422.7|14425.6|14424.2|14427.6|14426.2|14422.6|14421.2|115
1670331000000|2022-12-06 12:50:00|14426.1|14424.7|14431.6|14430.2|14432.6|14431.2|14423.6|14422.2|230
1670331300000|2022-12-06 12:55:00|14432.1|14430.7|14420.6|14419.2|14432.6|14431.2|14420.6|14419.2|232
1670331600000|2022-12-06 13:00:00|14421.1|14419.7|14417.1|14415.7|14424.6|14423.2|14414.6|14413.2|285
1670331900000|2022-12-06 13:05:00|14416.6|14415.2|14404.6|14403.2|14419.1|14417.7|14404.6|14403.2|189
1670332200000|2022-12-06 13:10:00|14405.1|14403.7|14401.6|14400.2|14407.1|14405.7|14397.6|14396.2|303
1670332500000|2022-12-06 13:15:00|14402.1|14400.7|14418.1|14416.7|14418.6|14417.2|14402.1|14400.7|214
1670332800000|2022-12-06 13:20:00|14418.6|14417.2|14417.1|14415.7|14424.6|14423.2|14413.1|14411.7|271
1670333100000|2022-12-06 13:25:00|14417.6|14416.2|14408.6|14407.2|14418.6|14417.2|14407.6|14406.2|204
1670333400000|2022-12-06 13:30:00|14409.1|14407.7|14407.6|14406.2|14414.6|14413.2|14405.6|14404.2|253
1670333700000|2022-12-06 13:35:00|14408.1|14406.7|14403.6|14402.2|14412.6|14411.2|14401.6|14400.2|223
1670334000000|2022-12-06 13:40:00|14403.1|14401.7|14404.1|14402.7|14407.1|14405.7|14401.6|14400.2|185
1670334300000|2022-12-06 13:45:00|14403.6|14402.2|14389.6|14388.2|14409.1|14407.7|14389.1|14387.7|372
1670334600000|2022-12-06 13:50:00|14389.1|14387.7|14412.1|14410.7|14413.6|14412.2|14384.6|14383.2|345
1670334900000|2022-12-06 13:55:00|14411.6|14410.2|14420.1|14418.7|14422.6|14421.2|14411.6|14410.2|226
1670335200000|2022-12-06 14:00:00|14419.6|14418.2|14421.6|14420.2|14425.6|14424.2|14417.6|14416.2|230
1670335500000|2022-12-06 14:05:00|14421.1|14419.7|14417.6|14416.2|14422.6|14421.2|14417.1|14415.7|188
1670335800000|2022-12-06 14:10:00|14418.6|14417.2|14424.6|14423.2|14425.1|14423.7|14409.6|14408.2|282
1670336100000|2022-12-06 14:15:00|14425.1|14423.7|14421.6|14420.2|14428.6|14427.2|14420.6|14419.2|213
1670336400000|2022-12-06 14:20:00|14421.1|14419.7|14411.6|14410.2|14424.6|14423.2|14411.6|14410.2|173
1670336700000|2022-12-06 14:25:00|14411.1|14409.7|14411.6|14410.2|14416.1|14414.7|14408.6|14407.2|216
1670337000000|2022-12-06 14:30:00|14412.1|14410.7|14415.1|14413.7|14424.1|14422.7|14407.1|14405.7|568
1670337300000|2022-12-06 14:35:00|14414.6|14413.2|14410.6|14409.2|14423.1|14421.7|14410.1|14408.7|266
1670337600000|2022-12-06 14:40:00|14410.1|14408.7|14364.6|14363.2|14412.6|14411.2|14364.6|14363.2|1091
1670337900000|2022-12-06 14:45:00|14363.6|14362.2|14397.1|14395.7|14398.6|14397.2|14332.1|14330.7|2303
1670338200000|2022-12-06 14:50:00|14396.1|14394.7|14371.6|14370.2|14396.1|14394.7|14370.6|14369.2|697
1670338500000|2022-12-06 14:55:00|14372.1|14370.7|14363.6|14362.2|14383.1|14381.7|14362.6|14361.2|653
1670338800000|2022-12-06 15:00:00|14364.6|14363.2|14340.1|14338.7|14373.1|14371.7|14336.1|14334.7|964
1670339100000|2022-12-06 15:05:00|14339.6|14338.2|14333.1|14331.7|14349.6|14348.2|14315.6|14314.2|1353
1670339400000|2022-12-06 15:10:00|14332.6|14331.2|14326.1|14324.7|14335.1|14333.7|14315.6|14314.2|983
1670339700000|2022-12-06 15:15:00|14325.6|14324.2|14346.1|14344.7|14347.1|14345.7|14312.1|14310.7|832
1670340000000|2022-12-06 15:20:00|14345.6|14344.2|14347.6|14346.2|14352.6|14351.2|14331.1|14329.7|1072
1670340300000|2022-12-06 15:25:00|14348.6|14347.2|14341.6|14340.2|14363.6|14362.2|14338.6|14337.2|756
1670340600000|2022-12-06 15:30:00|14341.1|14339.7|14331.1|14329.7|14348.6|14347.2|14328.6|14327.2|615
1670340900000|2022-12-06 15:35:00|14330.6|14329.2|14308.1|14306.7|14332.6|14331.2|14305.1|14303.7|668
1670341200000|2022-12-06 15:40:00|14307.6|14306.2|14328.6|14327.2|14329.6|14328.2|14302.1|14300.7|695
1670341500000|2022-12-06 15:45:00|14328.1|14326.7|14337.5|14336.1|14342.5|14341.1|14326.6|14325.2|753
1670341800000|2022-12-06 15:50:00|14337|14335.6|14348.5|14347.1|14355.5|14354.1|14336.5|14335.1|669
1670342100000|2022-12-06 15:55:00|14349|14347.6|14340.5|14339.1|14349.5|14348.1|14332.5|14331.1|780
1670342400000|2022-12-06 16:00:00|14341|14339.6|14345.5|14344.1|14357.5|14356.1|14336.5|14335.1|664
1670342700000|2022-12-06 16:05:00|14345|14343.6|14342.5|14341.1|14358.5|14357.1|14341.5|14340.1|490
1670343000000|2022-12-06 16:10:00|14343|14341.6|14348|14346.6|14362.5|14361.1|14341|14339.6|745
1670343300000|2022-12-06 16:15:00|14347.5|14346.1|14341.5|14340.1|14349.5|14348.1|14337.5|14336.1|592
1670343600000|2022-12-06 16:20:00|14341|14339.6|14357.5|14356.1|14360.5|14359.1|14340.5|14339.1|474
1670343900000|2022-12-06 16:25:00|14357|14355.6|14350|14348.6|14357.5|14356.1|14340.5|14339.1|797
1670344200000|2022-12-06 16:30:00|14350.7|14347.9|14346.2|14343.4|14370.2|14367.4|14345.2|14342.4|1665
1670344500000|2022-12-06 16:35:00|14347.2|14344.4|14344.2|14341.4|14361.7|14358.9|14340.2|14337.4|625
1670344800000|2022-12-06 16:40:00|14345.2|14342.4|14349.2|14346.4|14350.7|14347.9|14338.2|14335.4|236
1670345100000|2022-12-06 16:45:00|14348.7|14345.9|14337.2|14334.4|14353.2|14350.4|14336.2|14333.4|519
1670345400000|2022-12-06 16:50:00|14336.7|14333.9|14325.7|14322.9|14342.2|14339.4|14324.7|14321.9|393
1670345700000|2022-12-06 16:55:00|14325.2|14322.4|14334.2|14331.4|14342.2|14339.4|14317.2|14314.4|254
1670346000000|2022-12-06 17:00:00|14334.7|14331.9|14341.2|14338.4|14345.7|14342.9|14334.2|14331.4|118
1670346300000|2022-12-06 17:05:00|14341.7|14338.9|14339.7|14336.9|14349.2|14346.4|14337.2|14334.4|99
1670346600000|2022-12-06 17:10:00|14339.2|14336.4|14332.7|14329.9|14340.7|14337.9|14331.2|14328.4|220
1670346900000|2022-12-06 17:15:00|14332.2|14329.4|14312.2|14309.4|14337.2|14334.4|14312.2|14309.4|260
1670347200000|2022-12-06 17:20:00|14313.2|14310.4|14324.2|14321.4|14329.2|14326.4|14312.2|14309.4|290
1670347500000|2022-12-06 17:25:00|14324.7|14321.9|14322.2|14319.4|14330.2|14327.4|14320.2|14317.4|155
1670347800000|2022-12-06 17:30:00|14321.7|14318.9|14326.2|14323.4|14327.7|14324.9|14316.2|14313.4|96
1670348100000|2022-12-06 17:35:00|14325.7|14322.9|14322.7|14319.9|14326.2|14323.4|14316.2|14313.4|151
1670348400000|2022-12-06 17:40:00|14322.2|14319.4|14323.2|14320.4|14327.2|14324.4|14319.7|14316.9|92
1670348700000|2022-12-06 17:45:00|14322.7|14319.9|14326.7|14323.9|14327.7|14324.9|14318.7|14315.9|125
1670349000000|2022-12-06 17:50:00|14326.2|14323.4|14324.2|14321.4|14328.2|14325.4|14317.7|14314.9|113
1670349300000|2022-12-06 17:55:00|14323.7|14320.9|14318.7|14315.9|14325.2|14322.4|14312.2|14309.4|155
1670349600000|2022-12-06 18:00:00|14317.7|14314.9|14315.7|14312.9|14324.2|14321.4|14312.2|14309.4|75
1670349900000|2022-12-06 18:05:00|14315.2|14312.4|14299.7|14296.9|14315.7|14312.9|14298.2|14295.4|200
1670350200000|2022-12-06 18:10:00|14300.2|14297.4|14293.2|14290.4|14302.7|14299.9|14287.7|14284.9|356
1670350500000|2022-12-06 18:15:00|14292.7|14289.9|14293.2|14290.4|14302.2|14299.4|14291.2|14288.4|147
1670350800000|2022-12-06 18:20:00|14293.7|14290.9|14286.2|14283.4|14299.2|14296.4|14286.2|14283.4|135
1670351100000|2022-12-06 18:25:00|14286.7|14283.9|14284.7|14281.9|14288.2|14285.4|14281.7|14278.9|129
1670351400000|2022-12-06 18:30:00|14284.2|14281.4|14285.7|14282.9|14288.2|14285.4|14279.7|14276.9|124
1670351700000|2022-12-06 18:35:00|14285.2|14282.4|14291.7|14288.9|14294.7|14291.9|14284.7|14281.9|154
1670352000000|2022-12-06 18:40:00|14292.2|14289.4|14306.7|14303.9|14308.2|14305.4|14291.2|14288.4|228
1670352300000|2022-12-06 18:45:00|14306.2|14303.4|14308.2|14305.4|14312.2|14309.4|14304.7|14301.9|97
1670352600000|2022-12-06 18:50:00|14307.7|14304.9|14299.7|14296.9|14308.2|14305.4|14298.2|14295.4|105
1670352900000|2022-12-06 18:55:00|14299.2|14296.4|14303.2|14300.4|14305.2|14302.4|14295.2|14292.4|155
1670353200000|2022-12-06 19:00:00|14302.7|14299.9|14293.2|14290.4|14306.2|14303.4|14288.7|14285.9|253
1670353500000|2022-12-06 19:05:00|14292.7|14289.9|14289.2|14286.4|14296.2|14293.4|14283.2|14280.4|313
1670353800000|2022-12-06 19:10:00|14286.2|14283.4|14286.2|14283.4|14291.2|14288.4|14277.7|14274.9|242
1670354100000|2022-12-06 19:15:00|14285.2|14282.4|14287.7|14284.9|14293.7|14290.9|14279.7|14276.9|194
1670354400000|2022-12-06 19:20:00|14288.2|14285.4|14288.7|14285.9|14291.2|14288.4|14273.2|14270.4|328
1670354700000|2022-12-06 19:25:00|14289.2|14286.4|14267.2|14264.4|14289.2|14286.4|14267.2|14264.4|196
1670355000000|2022-12-06 19:30:00|14264.7|14261.9|14260.7|14257.9|14273.7|14270.9|14257.7|14254.9|278
1670355300000|2022-12-06 19:35:00|14260.2|14257.4|14263.7|14260.9|14264.7|14261.9|14245.2|14242.4|383
1670355600000|2022-12-06 19:40:00|14263.2|14260.4|14274.7|14271.9|14275.2|14272.4|14263.2|14260.4|221
1670355900000|2022-12-06 19:45:00|14274.2|14271.4|14268.2|14265.4|14274.7|14271.9|14267.7|14264.9|138
1670356200000|2022-12-06 19:50:00|14267.7|14264.9|14272.7|14269.9|14274.7|14271.9|14263.2|14260.4|119
1670356500000|2022-12-06 19:55:00|14273.2|14270.4|14270.2|14267.4|14274.7|14271.9|14268.7|14265.9|81
1670356800000|2022-12-06 20:00:00|14270.7|14267.9|14282.2|14279.4|14290.7|14287.9|14269.2|14266.4|280
1670357100000|2022-12-06 20:05:00|14282.7|14279.9|14273.2|14270.4|14288.7|14285.9|14273.2|14270.4|200
1670357400000|2022-12-06 20:10:00|14273.7|14270.9|14271.7|14268.9|14274.2|14271.4|14266.2|14263.4|158
1670357700000|2022-12-06 20:15:00|14272.2|14269.4|14262.2|14259.4|14275.7|14272.9|14258.2|14255.4|146
1670358000000|2022-12-06 20:20:00|14263.2|14260.4|14276.2|14273.4|14278.7|14275.9|14261.7|14258.9|135
1670358300000|2022-12-06 20:25:00|14275.7|14272.9|14278.7|14275.9|14281.2|14278.4|14272.7|14269.9|195
1670358600000|2022-12-06 20:30:00|14278.2|14275.4|14287.7|14284.9|14290.2|14287.4|14273.7|14270.9|306
1670358900000|2022-12-06 20:35:00|14288.2|14285.4|14287.2|14284.4|14290.7|14287.9|14279.7|14276.9|225
1670359200000|2022-12-06 20:40:00|14286.2|14283.4|14297.2|14294.4|14304.2|14301.4|14281.2|14278.4|253
1670359500000|2022-12-06 20:45:00|14297.7|14294.9|14299.2|14296.4|14305.2|14302.4|14292.7|14289.9|299
1670359800000|2022-12-06 20:50:00|14298.2|14295.4|14291.7|14288.9|14306.2|14303.4|14290.7|14287.9|289
1670360100000|2022-12-06 20:55:00|14292.2|14289.4|14298.7|14295.9|14300.2|14297.4|14286.2|14283.4|312
1670360400000|2022-12-06 21:00:00|14300.3|14293.3|14296.6|14289.6|14304|14297|14292|14285|6
1670360700000|2022-12-06 21:05:00|14297.4|14290.4|14304.3|14297.3|14305|14298|14296.6|14289.6|0
1670361000000|2022-12-06 21:10:00|14305|14298|14298.2|14291.2|14310|14303|14297.4|14290.4|0
1670361300000|2022-12-06 21:15:00|14298.6|14291.6|14300.8|14293.8|14301.6|14294.6|14298.2|14291.2|0
1670361600000|2022-12-06 21:20:00|14300.9|14293.9|14299|14292|14300.9|14293.9|14297.2|14290.2|0
1670361900000|2022-12-06 21:25:00|14298.2|14291.2|14298.9|14291.9|14301.3|14294.3|14297.8|14290.8|0
1670362200000|2022-12-06 21:30:00|14298.2|14291.2|14298.9|14291.9|14299.7|14292.7|14295|14288|0
1670362500000|2022-12-06 21:35:00|14299.3|14292.3|14296.6|14289.6|14299.3|14292.3|14294.6|14287.6|0
1670362800000|2022-12-06 21:40:00|14296.9|14289.9|14299.4|14292.4|14299.4|14292.4|14296.3|14289.3|0
1670363100000|2022-12-06 21:45:00|14300.1|14293.1|14303.3|14296.3|14303.3|14296.3|14300.1|14293.1|0
1670363400000|2022-12-06 21:50:00|14302.9|14295.9|14298.8|14291.8|14303.4|14296.4|14298|14291|0
1670363700000|2022-12-06 21:55:00|14299.5|14292.5|14301.7|14294.7|14304|14297|14299.5|14292.5|0
1670364000000|2022-12-06 22:00:00|14302.6|14295.6|14302|14295|14304.7|14297.7|14302|14295|0
1670364300000|2022-12-06 22:05:00|14302.6|14295.6|14303|14296|14303|14296|14302|14295|0
1670364600000|2022-12-06 22:10:00|14302.7|14295.7|14301.8|14294.8|14303|14296|14301.8|14294.8|0
1670364900000|2022-12-06 22:15:00|14300.9|14293.9|14301.3|14294.3|14301.3|14294.3|14300.4|14293.4|0
1670365200000|2022-12-06 22:20:00|14301.1|14294.1|14301.4|14294.4|14301.6|14294.6|14300.2|14293.2|0
1670365500000|2022-12-06 22:25:00|14301.3|14294.3|14301.4|14294.4|14302.8|14295.8|14299.5|14292.5|0
1670365800000|2022-12-06 22:30:00|14301.5|14294.5|14301.1|14294.1|14301.6|14294.6|14301.1|14294.1|0
1670366100000|2022-12-06 22:35:00|14301|14294|14300.8|14293.8|14301|14294|14300.3|14293.3|0
1670366400000|2022-12-06 22:40:00|14300.9|14293.9|14301.4|14294.4|14301.4|14294.4|14300.4|14293.4|0
1670366700000|2022-12-06 22:45:00|14301.3|14294.3|14301.7|14294.7|14301.7|14294.7|14301|14294|0
1670367000000|2022-12-06 22:50:00|14301.5|14294.5|14300.8|14293.8|14301.7|14294.7|14300.8|14293.8|0
1670367300000|2022-12-06 22:55:00|14301.2|14294.2|14301.2|14294.2|14302.4|14295.4|14300.9|14293.9|0
1670367600000|2022-12-06 23:00:00|14302.4|14295.4|14306|14299|14307.6|14300.6|14300.8|14293.8|0
1670367900000|2022-12-06 23:05:00|14306.8|14299.8|14307.5|14300.5|14309.2|14302.2|14305.3|14298.3|0
1670368200000|2022-12-06 23:10:00|14308.3|14301.3|14307.5|14300.5|14309.1|14302.1|14306.8|14299.8|0
1670368500000|2022-12-06 23:15:00|14306.8|14299.8|14306.8|14299.8|14307.5|14300.5|14303.7|14296.7|0
1670368800000|2022-12-06 23:20:00|14307.5|14300.5|14307.6|14300.6|14309.1|14302.1|14304.5|14297.5|0
1670369100000|2022-12-06 23:25:00|14307.2|14300.2|14308.8|14301.8|14309.2|14302.2|14306.1|14299.1|0
1670369400000|2022-12-06 23:30:00|14309.2|14302.2|14308.5|14301.5|14309.2|14302.2|14306.1|14299.1|0
1670369700000|2022-12-06 23:35:00|14308.1|14301.1|14314.6|14307.6|14315.4|14308.4|14306.1|14299.1|0
1670370000000|2022-12-06 23:40:00|14313.9|14306.9|14313.9|14306.9|14316.3|14309.3|14313.1|14306.1|0
1670370300000|2022-12-06 23:45:00|14313.5|14306.5|14312.3|14305.3|14315.5|14308.5|14310.8|14303.8|0
1670370600000|2022-12-06 23:50:00|14313.1|14306.1|14314|14307|14315.5|14308.5|14310.1|14303.1|0
1670370900000|2022-12-06 23:55:00|14313.2|14306.2|14310.9|14303.9|14313.2|14306.2|14310.9|14303.9|0
1670371200000|2022-12-07 00:00:00|14311.7|14304.7|14317.8|14310.8|14317.9|14310.9|14310.2|14303.2|0
1670371500000|2022-12-07 00:05:00|14317.1|14310.1|14315.4|14308.4|14318.6|14311.6|14312.3|14305.3|0
1670371800000|2022-12-07 00:10:00|14314.6|14307.6|14318.5|14311.5|14320|14313|14314.6|14307.6|0
1670372100000|2022-12-07 00:15:00|14318.8|14311.8|14308.3|14303.3|14320|14313.3|14306.3|14301.3|75
1670372400000|2022-12-07 00:20:00|14308.8|14303.8|14321.3|14316.3|14321.8|14316.8|14308.3|14303.3|33
1670372700000|2022-12-07 00:25:00|14320.8|14315.8|14315.8|14310.8|14321.8|14316.8|14313.8|14308.8|12
1670373000000|2022-12-07 00:30:00|14316.3|14311.3|14313.3|14308.3|14317.3|14312.3|14309.8|14304.8|20
1670373300000|2022-12-07 00:35:00|14312.8|14307.8|14312.8|14307.8|14313.8|14308.8|14312.3|14307.3|4
1670373600000|2022-12-07 00:40:00|14313.3|14308.3|14311.8|14306.8|14314.8|14309.8|14310.8|14305.8|4
1670373900000|2022-12-07 00:45:00|14312.3|14307.3|14307.3|14302.3|14316.8|14311.8|14307.3|14302.3|13
1670374200000|2022-12-07 00:50:00|14306.3|14301.3|14306.8|14301.8|14307.8|14302.8|14305.3|14300.3|4
1670374500000|2022-12-07 00:55:00|14306.3|14301.3|14306.8|14301.8|14309.8|14304.8|14305.8|14300.8|5
1670374800000|2022-12-07 01:00:00|14307.3|14302.3|14305.8|14300.8|14309.3|14304.3|14302.3|14297.3|6
1670375100000|2022-12-07 01:05:00|14306.3|14301.3|14304.8|14299.8|14309.3|14304.3|14300.8|14295.8|9
1670375400000|2022-12-07 01:10:00|14305.3|14300.3|14308.8|14303.8|14311.8|14306.8|14304.8|14299.8|4
1670375700000|2022-12-07 01:15:00|14309.3|14304.3|14309.8|14304.8|14310.8|14305.8|14306.8|14301.8|4
1670376000000|2022-12-07 01:20:00|14310.3|14305.3|14308.8|14303.8|14313.3|14308.3|14307.8|14302.8|7
1670376300000|2022-12-07 01:25:00|14308.3|14303.3|14305.8|14300.8|14309.3|14304.3|14304.3|14299.3|18
1670376600000|2022-12-07 01:30:00|14306.3|14301.3|14306.8|14301.8|14311.8|14306.8|14305.3|14300.3|39
1670376900000|2022-12-07 01:35:00|14307.3|14302.3|14307.8|14302.8|14310.8|14305.8|14306.8|14301.8|7
1670377200000|2022-12-07 01:40:00|14308.3|14303.3|14323.8|14318.8|14327.3|14322.3|14305.8|14300.8|100
1670377500000|2022-12-07 01:45:00|14324.3|14319.3|14327.8|14322.8|14328.8|14323.8|14320.8|14315.8|44
1670377800000|2022-12-07 01:50:00|14328.3|14323.3|14331.8|14326.8|14332.3|14327.3|14327.3|14322.3|5
1670378100000|2022-12-07 01:55:00|14331.3|14326.3|14329.8|14324.8|14333.3|14328.3|14328.8|14323.8|5
1670378400000|2022-12-07 02:00:00|14329.3|14324.3|14331.3|14326.3|14331.8|14326.8|14327.3|14322.3|6
1670378700000|2022-12-07 02:05:00|14331.8|14326.8|14330.8|14325.8|14334.3|14329.3|14328.8|14323.8|9
1670379000000|2022-12-07 02:10:00|14330.3|14325.3|14325.3|14320.3|14331.8|14326.8|14325.3|14320.3|4
1670379300000|2022-12-07 02:15:00|14325.8|14320.8|14330.3|14325.3|14330.3|14325.3|14325.3|14320.3|2
1670379600000|2022-12-07 02:20:00|14330.8|14325.8|14325.8|14320.8|14330.8|14325.8|14325.3|14320.3|5
1670379900000|2022-12-07 02:25:00|14326.3|14321.3|14331.8|14326.8|14332.8|14327.8|14325.3|14320.3|13
1670380200000|2022-12-07 02:30:00|14331.3|14326.3|14326.8|14321.8|14332.8|14327.8|14325.3|14320.3|4
1670380500000|2022-12-07 02:35:00|14327.3|14322.3|14329.3|14324.3|14329.8|14324.8|14325.8|14320.8|6
1670380800000|2022-12-07 02:40:00|14329.8|14324.8|14327.8|14322.8|14330.3|14325.3|14326.8|14321.8|9
1670381100000|2022-12-07 02:45:00|14327.3|14322.3|14329.3|14324.3|14330.8|14325.8|14324.3|14319.3|8
1670381400000|2022-12-07 02:50:00|14328.8|14323.8|14328.8|14323.8|14330.3|14325.3|14327.8|14322.8|12
1670381700000|2022-12-07 02:55:00|14328.3|14323.3|14328.8|14323.8|14329.3|14324.3|14325.3|14320.3|3
1670382000000|2022-12-07 03:00:00|14328.3|14323.3|14324.8|14319.8|14328.8|14323.8|14322.8|14317.8|9
1670382300000|2022-12-07 03:05:00|14325.3|14320.3|14325.8|14320.8|14328.3|14323.3|14322.8|14317.8|7
1670382600000|2022-12-07 03:10:00|14326.3|14321.3|14324.3|14319.3|14327.3|14322.3|14324.3|14319.3|9
1670382900000|2022-12-07 03:15:00|14324.8|14319.8|14323.3|14318.3|14326.8|14321.8|14322.8|14317.8|1
1670383200000|2022-12-07 03:20:00|14322.8|14317.8|14322.3|14317.3|14326.8|14321.8|14322.3|14317.3|3
1670383500000|2022-12-07 03:25:00|14322.8|14317.8|14321.8|14316.8|14322.8|14317.8|14320.8|14315.8|5
1670383800000|2022-12-07 03:30:00|14322.3|14317.3|14322.8|14317.8|14324.3|14319.3|14321.8|14316.8|7
1670384100000|2022-12-07 03:35:00|14322.3|14317.3|14321.3|14316.3|14322.8|14317.8|14320.8|14315.8|0
1670384400000|2022-12-07 03:40:00|14321.8|14316.8|14321.8|14316.8|14322.8|14317.8|14321.3|14316.3|0
1670384700000|2022-12-07 03:45:00|14322.3|14317.3|14326.8|14321.8|14326.8|14321.8|14319.8|14314.8|10
1670385000000|2022-12-07 03:50:00|14327.3|14322.3|14324.8|14319.8|14327.8|14322.8|14324.8|14319.8|6
1670385300000|2022-12-07 03:55:00|14325.3|14320.3|14327.8|14322.8|14328.8|14323.8|14324.8|14319.8|4
1670385600000|2022-12-07 04:00:00|14327.3|14322.3|14327.8|14322.8|14328.8|14323.8|14325.3|14320.3|4
1670385900000|2022-12-07 04:05:00|14328.3|14323.3|14328.8|14323.8|14330.3|14325.3|14327.8|14322.8|4
1670386200000|2022-12-07 04:10:00|14329.3|14324.3|14328.8|14323.8|14330.3|14325.3|14328.8|14323.8|0
1670386500000|2022-12-07 04:15:00|14329.3|14324.3|14328.3|14323.3|14329.8|14324.8|14328.3|14323.3|0
1670386800000|2022-12-07 04:20:00|14329.3|14324.3|14330.3|14325.3|14331.8|14326.8|14329.3|14324.3|8
1670387100000|2022-12-07 04:25:00|14330.8|14325.8|14329.8|14324.8|14330.8|14325.8|14328.3|14323.3|4
1670387400000|2022-12-07 04:30:00|14330.3|14325.3|14328.8|14323.8|14330.8|14325.8|14328.8|14323.8|1
1670387700000|2022-12-07 04:35:00|14329.8|14324.8|14329.3|14324.3|14329.8|14324.8|14328.3|14323.3|1
1670388000000|2022-12-07 04:40:00|14329.8|14324.8|14329.8|14324.8|14330.8|14325.8|14329.3|14324.3|3
1670388300000|2022-12-07 04:45:00|14330.3|14325.3|14326.3|14321.3|14333.3|14328.3|14326.3|14321.3|41
1670388600000|2022-12-07 04:50:00|14326.8|14321.8|14327.8|14322.8|14329.8|14324.8|14325.8|14320.8|10
1670388900000|2022-12-07 04:55:00|14327.3|14322.3|14327.3|14322.3|14329.8|14324.8|14326.3|14321.3|1
1670389200000|2022-12-07 05:00:00|14327.8|14322.8|14327.8|14322.8|14329.8|14324.8|14324.8|14319.8|15
1670389500000|2022-12-07 05:05:00|14327.3|14322.3|14319.8|14314.8|14328.8|14323.8|14318.8|14313.8|22
1670389800000|2022-12-07 05:10:00|14319.3|14314.3|14326.3|14321.3|14326.8|14321.8|14319.3|14314.3|26
1670390100000|2022-12-07 05:15:00|14326.8|14321.8|14329.8|14324.8|14330.3|14325.3|14326.8|14321.8|8
1670390400000|2022-12-07 05:20:00|14329.3|14324.3|14325.8|14320.8|14329.3|14324.3|14324.3|14319.3|13
1670390700000|2022-12-07 05:25:00|14326.3|14321.3|14326.8|14321.8|14332.3|14327.3|14325.3|14320.3|24
1670391000000|2022-12-07 05:30:00|14327.3|14322.3|14329.8|14324.8|14330.8|14325.8|14326.3|14321.3|12
1670391300000|2022-12-07 05:35:00|14329.3|14324.3|14327.8|14322.8|14331.3|14326.3|14326.3|14321.3|4
1670391600000|2022-12-07 05:40:00|14328.3|14323.3|14325.8|14320.8|14328.3|14323.3|14325.3|14320.3|5
1670391900000|2022-12-07 05:45:00|14325.3|14320.3|14325.3|14320.3|14329.8|14324.8|14324.3|14319.3|9
1670392200000|2022-12-07 05:50:00|14325.8|14320.8|14313.8|14308.8|14325.8|14320.8|14312.8|14307.8|64
1670392500000|2022-12-07 05:55:00|14313.3|14308.3|14309.8|14304.8|14315.3|14310.3|14309.8|14304.8|24
1670392800000|2022-12-07 06:00:00|14311.3|14306.3|14305.3|14300.3|14314.3|14309.3|14304.3|14299.3|71
1670393100000|2022-12-07 06:05:00|14304.8|14299.8|14297.3|14292.3|14305.3|14300.3|14297.3|14292.3|33
1670393400000|2022-12-07 06:10:00|14295.3|14290.3|14297.3|14292.3|14300.3|14295.3|14287.3|14282.3|160
1670393700000|2022-12-07 06:15:00|14296.3|14291.3|14302.3|14297.3|14302.3|14297.3|14293.8|14288.8|59
1670394000000|2022-12-07 06:20:00|14301.8|14296.8|14305.3|14300.3|14305.8|14300.8|14300.8|14295.8|31
1670394300000|2022-12-07 06:25:00|14305.8|14300.8|14304.3|14299.3|14307.3|14302.3|14302.8|14297.8|32
1670394600000|2022-12-07 06:30:00|14303.8|14298.8|14305.3|14300.3|14305.8|14300.8|14299.3|14294.3|20
1670394900000|2022-12-07 06:35:00|14304.8|14299.8|14304.3|14299.3|14304.8|14299.8|14302.8|14297.8|13
1670395200000|2022-12-07 06:40:00|14303.8|14298.8|14299.8|14294.8|14303.8|14298.8|14299.3|14294.3|10
1670395500000|2022-12-07 06:45:00|14300.3|14295.3|14298.8|14293.8|14300.8|14295.8|14297.3|14292.3|5
1670395800000|2022-12-07 06:50:00|14298.3|14293.3|14292.8|14287.8|14298.3|14293.3|14292.8|14287.8|24
1670396100000|2022-12-07 06:55:00|14293.3|14288.3|14287.8|14282.8|14296.3|14291.3|14286.8|14281.8|76
1670396400000|2022-12-07 07:00:00|14286.7|14283.9|14305.7|14302.9|14308.7|14305.9|14285.2|14282.4|307
1670396700000|2022-12-07 07:05:00|14306.2|14303.4|14301.7|14298.9|14310.7|14307.9|14300.2|14297.4|140
1670397000000|2022-12-07 07:10:00|14301.2|14298.4|14274.7|14271.9|14307.2|14304.4|14271.7|14268.9|217
1670397300000|2022-12-07 07:15:00|14274.2|14271.4|14281.7|14278.9|14284.7|14281.9|14271.7|14268.9|245
1670397600000|2022-12-07 07:20:00|14281.2|14278.4|14283.2|14280.4|14285.7|14282.9|14277.7|14274.9|90
1670397900000|2022-12-07 07:25:00|14283.7|14280.9|14292.2|14289.4|14293.7|14290.9|14278.7|14275.9|159
1670398200000|2022-12-07 07:30:00|14291.7|14288.9|14299.2|14296.4|14299.7|14296.9|14286.2|14283.4|190
1670398500000|2022-12-07 07:35:00|14299.7|14296.9|14289.7|14286.9|14301.2|14298.4|14286.7|14283.9|113
1670398800000|2022-12-07 07:40:00|14289.2|14286.4|14279.2|14276.4|14292.7|14289.9|14279.2|14276.4|135
1670399100000|2022-12-07 07:45:00|14278.7|14275.9|14290.2|14287.4|14291.2|14288.4|14277.2|14274.4|220
1670399400000|2022-12-07 07:50:00|14290.7|14287.9|14282.7|14279.9|14291.2|14288.4|14274.2|14271.4|181
1670399700000|2022-12-07 07:55:00|14283.2|14280.4|14276.7|14273.9|14283.2|14280.4|14273.7|14270.9|329
1670400000000|2022-12-07 08:00:00|14276|14274.6|14314|14312.6|14325.5|14324.1|14272|14270.6|1787
1670400300000|2022-12-07 08:05:00|14314.5|14313.1|14309|14307.6|14328|14326.6|14301.5|14300.1|1224
1670400600000|2022-12-07 08:10:00|14309.5|14308.1|14320.5|14319.1|14329.5|14328.1|14295.5|14294.1|749
1670400900000|2022-12-07 08:15:00|14321|14319.6|14329.5|14328.1|14339.5|14338.1|14318|14316.6|799
1670401200000|2022-12-07 08:20:00|14329|14327.6|14322.5|14321.1|14334|14332.6|14317.5|14316.1|685
1670401500000|2022-12-07 08:25:00|14323|14321.6|14331|14329.6|14341.5|14340.1|14315.5|14314.1|559
1670401800000|2022-12-07 08:30:00|14330.5|14329.1|14324|14322.6|14336.5|14335.1|14316|14314.6|880
1670402100000|2022-12-07 08:35:00|14323.5|14322.1|14307.5|14306.1|14330.5|14329.1|14307.5|14306.1|399
1670402400000|2022-12-07 08:40:00|14307.9|14306.5|14293.9|14292.5|14310.4|14309|14288.9|14287.5|583
1670402700000|2022-12-07 08:45:00|14292.4|14291|14302.9|14301.5|14307.9|14306.5|14283.4|14282|663
1670403000000|2022-12-07 08:50:00|14302.4|14301|14338.4|14337|14344.9|14343.5|14302.4|14301|838
1670403300000|2022-12-07 08:55:00|14337.9|14336.5|14341.9|14340.5|14349.9|14348.5|14328.9|14327.5|751
1670403600000|2022-12-07 09:00:00|14342.4|14341|14362.4|14361|14365.4|14364|14339.9|14338.5|723
1670403900000|2022-12-07 09:05:00|14361.9|14360.5|14362.4|14361|14374.4|14373|14356.9|14355.5|676
1670404200000|2022-12-07 09:10:00|14362.9|14361.5|14366.9|14365.5|14375.9|14374.5|14362.9|14361.5|535
1670404500000|2022-12-07 09:15:00|14367.4|14366|14358.4|14357|14373.4|14372|14357.9|14356.5|533
1670404800000|2022-12-07 09:20:00|14357.9|14356.5|14352.4|14351|14363.9|14362.5|14351.9|14350.5|362
1670405100000|2022-12-07 09:25:00|14352.9|14351.5|14351.9|14350.5|14358.9|14357.5|14347.9|14346.5|460
1670405400000|2022-12-07 09:30:00|14351.4|14350|14328.4|14327|14351.4|14350|14326.4|14325|909
1670405700000|2022-12-07 09:35:00|14328.9|14327.5|14318.9|14317.5|14338.9|14337.5|14315.9|14314.5|515
1670406000000|2022-12-07 09:40:00|14319.9|14318.5|14303.9|14302.5|14322.9|14321.5|14299.4|14298|682
1670406300000|2022-12-07 09:45:00|14304.4|14303|14279.4|14278|14306.9|14305.5|14278.9|14277.5|799
1670406600000|2022-12-07 09:50:00|14279.9|14278.5|14280.4|14279|14292.4|14291|14278.4|14277|770
1670406900000|2022-12-07 09:55:00|14280.9|14279.5|14289.9|14288.5|14299.9|14298.5|14279.9|14278.5|602
1670407200000|2022-12-07 10:00:00|14290.4|14289|14283.9|14282.5|14296.4|14295|14280.9|14279.5|489
1670407500000|2022-12-07 10:05:00|14283.4|14282|14286.4|14285|14294.4|14293|14282.4|14281|162
1670407800000|2022-12-07 10:10:00|14286.9|14285.5|14286.9|14285.5|14294.9|14293.5|14282.9|14281.5|222
1670408100000|2022-12-07 10:15:00|14287.4|14286|14298.4|14297|14301.9|14300.5|14285.9|14284.5|213
1670408400000|2022-12-07 10:20:00|14298.9|14297.5|14269.9|14268.5|14298.9|14297.5|14269.9|14268.5|509
1670408700000|2022-12-07 10:25:00|14269.4|14268|14265.9|14264.5|14269.9|14268.5|14260.4|14259|426
1670409000000|2022-12-07 10:30:00|14266.4|14265|14262.9|14261.5|14270.9|14269.5|14257.4|14256|329
1670409300000|2022-12-07 10:35:00|14263.4|14262|14269.4|14268|14275.9|14274.5|14262.4|14261|475
1670409600000|2022-12-07 10:40:00|14269.9|14268.5|14268.4|14267|14271.9|14270.5|14263.4|14262|912
1670409900000|2022-12-07 10:45:00|14267.9|14266.5|14269.4|14268|14271.4|14270|14260.9|14259.5|648
1670410200000|2022-12-07 10:50:00|14268.9|14267.5|14263.4|14262|14268.9|14267.5|14257.9|14256.5|509
1670410500000|2022-12-07 10:55:00|14263.9|14262.5|14296.9|14295.5|14296.9|14295.5|14263.4|14262|601
1670410800000|2022-12-07 11:00:00|14297.4|14296|14304.9|14303.5|14310.4|14309|14292.4|14291|515
1670411100000|2022-12-07 11:05:00|14303.9|14302.5|14311.9|14310.5|14316.4|14315|14302.9|14301.5|489
1670411400000|2022-12-07 11:10:00|14311.4|14310|14305.4|14304|14311.4|14310|14300.4|14299|383
1670411700000|2022-12-07 11:15:00|14305.9|14304.5|14300.9|14299.5|14311.4|14310|14299.4|14298|291
1670412000000|2022-12-07 11:20:00|14301.4|14300|14294.9|14293.5|14302.9|14301.5|14288.9|14287.5|231
1670412300000|2022-12-07 11:25:00|14295.4|14294|14292.4|14291|14308.4|14307|14290.9|14289.5|326
1670412600000|2022-12-07 11:30:00|14292.9|14291.5|14298.9|14297.5|14300.4|14299|14289.4|14288|144
1670412900000|2022-12-07 11:35:00|14297.9|14296.5|14301.9|14300.5|14304.4|14303|14294.4|14293|271
1670413200000|2022-12-07 11:40:00|14301.4|14300|14284.9|14283.5|14303.4|14302|14283.4|14282|400
1670413500000|2022-12-07 11:45:00|14284.4|14283|14285.9|14284.5|14288.9|14287.5|14275.4|14274|217
1670413800000|2022-12-07 11:50:00|14286.4|14285|14283.9|14282.5|14286.4|14285|14276.9|14275.5|479
1670414100000|2022-12-07 11:55:00|14284.4|14283|14283.9|14282.5|14287.9|14286.5|14279.9|14278.5|148
1670414400000|2022-12-07 12:00:00|14284.4|14283|14288.9|14287.5|14293.4|14292|14282.4|14281|157
1670414700000|2022-12-07 12:05:00|14289.4|14288|14283.4|14282|14289.9|14288.5|14281.9|14280.5|109
1670415000000|2022-12-07 12:10:00|14283.9|14282.5|14281.9|14280.5|14284.4|14283|14277.9|14276.5|147
1670415300000|2022-12-07 12:15:00|14282.9|14281.5|14278.4|14277|14282.9|14281.5|14275.4|14274|82
1670415600000|2022-12-07 12:20:00|14277.9|14276.5|14247.4|14246|14279.4|14278|14242.4|14241|989
1670415900000|2022-12-07 12:25:00|14247.9|14246.5|14259.4|14258|14259.4|14258|14247.4|14246|307
1670416200000|2022-12-07 12:30:00|14258.9|14257.5|14260.4|14259|14268.9|14267.5|14256.4|14255|333
1670416500000|2022-12-07 12:35:00|14259.9|14258.5|14264.4|14263|14265.9|14264.5|14257.4|14256|219
1670416800000|2022-12-07 12:40:00|14264.1|14262.7|14268.6|14267.2|14273.6|14272.2|14259.6|14258.2|348
1670417100000|2022-12-07 12:45:00|14268.1|14266.7|14271.6|14270.2|14277.6|14276.2|14263.1|14261.7|248
1670417400000|2022-12-07 12:50:00|14272.6|14271.2|14266.6|14265.2|14276.6|14275.2|14266.6|14265.2|159
1670417700000|2022-12-07 12:55:00|14267.1|14265.7|14268.1|14266.7|14273.1|14271.7|14265.6|14264.2|119
1670418000000|2022-12-07 13:00:00|14268.6|14267.2|14280.6|14279.2|14282.1|14280.7|14267.1|14265.7|157
1670418300000|2022-12-07 13:05:00|14280.1|14278.7|14295.1|14293.7|14295.1|14293.7|14279.6|14278.2|360
1670418600000|2022-12-07 13:10:00|14294.6|14293.2|14278.6|14277.2|14295.6|14294.2|14278.6|14277.2|341
1670418900000|2022-12-07 13:15:00|14279.1|14277.7|14280.1|14278.7|14283.6|14282.2|14273.1|14271.7|205
1670419200000|2022-12-07 13:20:00|14280.6|14279.2|14290.6|14289.2|14291.6|14290.2|14279.6|14278.2|244
1670419500000|2022-12-07 13:25:00|14290.1|14288.7|14299.6|14298.2|14303.1|14301.7|14289.1|14287.7|363
1670419800000|2022-12-07 13:30:00|14300.1|14298.7|14306.6|14305.2|14311.6|14310.2|14298.1|14296.7|607
1670420100000|2022-12-07 13:35:00|14306.1|14304.7|14295.6|14294.2|14313.1|14311.7|14294.1|14292.7|369
1670420400000|2022-12-07 13:40:00|14296.1|14294.7|14287.1|14285.7|14299.1|14297.7|14284.1|14282.7|211
1670420700000|2022-12-07 13:45:00|14287.6|14286.2|14287.1|14285.7|14291.1|14289.7|14280.6|14279.2|226
1670421000000|2022-12-07 13:50:00|14286.6|14285.2|14302.6|14301.2|14304.6|14303.2|14286.6|14285.2|236
1670421300000|2022-12-07 13:55:00|14303.6|14302.2|14295.1|14293.7|14309.6|14308.2|14293.6|14292.2|419
1670421600000|2022-12-07 14:00:00|14295.6|14294.2|14296.6|14295.2|14311.6|14310.2|14295.6|14294.2|276
1670421900000|2022-12-07 14:05:00|14297.1|14295.7|14285.6|14284.2|14302.1|14300.7|14284.6|14283.2|175
1670422200000|2022-12-07 14:10:00|14286.1|14284.7|14294.6|14293.2|14295.6|14294.2|14282.6|14281.2|196
1670422500000|2022-12-07 14:15:00|14295.1|14293.7|14288.6|14287.2|14302.6|14301.2|14284.1|14282.7|534
1670422800000|2022-12-07 14:20:00|14289.1|14287.7|14293.6|14292.2|14298.6|14297.2|14288.1|14286.7|266
1670423100000|2022-12-07 14:25:00|14293.1|14291.7|14281.1|14279.7|14293.1|14291.7|14277.1|14275.7|354
1670423400000|2022-12-07 14:30:00|14280.6|14279.2|14306.6|14305.2|14309.6|14308.2|14274.6|14273.2|700
1670423700000|2022-12-07 14:35:00|14306.1|14304.7|14312.1|14310.7|14326.6|14325.2|14306.1|14304.7|875
1670424000000|2022-12-07 14:40:00|14311.6|14310.2|14303.6|14302.2|14314.6|14313.2|14303.1|14301.7|594
1670424300000|2022-12-07 14:45:00|14303.1|14301.7|14274.1|14272.7|14317.6|14316.2|14273.6|14272.2|513
1670424600000|2022-12-07 14:50:00|14274.6|14273.2|14270.6|14269.2|14285.6|14284.2|14261.6|14260.2|1231
1670424900000|2022-12-07 14:55:00|14271.6|14270.2|14275.6|14274.2|14280.6|14279.2|14263.6|14262.2|862
1670425200000|2022-12-07 15:00:00|14274.1|14272.7|14305.1|14303.7|14308.1|14306.7|14253.1|14251.7|1053
1670425500000|2022-12-07 15:05:00|14305.6|14304.2|14296.6|14295.2|14310.6|14309.2|14291.6|14290.2|916
1670425800000|2022-12-07 15:10:00|14297.6|14296.2|14302.1|14300.7|14320.1|14318.7|14217.1|14215.7|4544
1670426100000|2022-12-07 15:15:00|14303.1|14301.7|14308.6|14307.2|14324.1|14322.7|14293.1|14291.7|1119
1670426400000|2022-12-07 15:20:00|14309.1|14307.7|14309.1|14307.7|14316.6|14315.2|14303.1|14301.7|551
1670426700000|2022-12-07 15:25:00|14309.6|14308.2|14328.1|14326.7|14329.6|14328.2|14295.1|14293.7|830
1670427000000|2022-12-07 15:30:00|14328.6|14327.2|14312.1|14310.7|14337.1|14335.7|14310.6|14309.2|943
1670427300000|2022-12-07 15:35:00|14311.6|14310.2|14302.1|14300.7|14316.6|14315.2|14301.1|14299.7|399
1670427600000|2022-12-07 15:40:00|14300.6|14299.2|14318.1|14316.7|14319.6|14318.2|14300.6|14299.2|726
1670427900000|2022-12-07 15:45:00|14318.6|14317.2|14329.1|14327.7|14331.1|14329.7|14314.6|14313.2|443
1670428200000|2022-12-07 15:50:00|14328.6|14327.2|14330.1|14328.7|14340.6|14339.2|14326.1|14324.7|444
1670428500000|2022-12-07 15:55:00|14329.6|14328.2|14335.1|14333.7|14339.1|14337.7|14329.1|14327.7|347
1670428800000|2022-12-07 16:00:00|14336.1|14334.7|14336.6|14335.2|14343.1|14341.7|14329.6|14328.2|611
1670429100000|2022-12-07 16:05:00|14337.1|14335.7|14327.6|14326.2|14341.6|14340.2|14325.6|14324.2|327
1670429400000|2022-12-07 16:10:00|14328.1|14326.7|14316.6|14315.2|14331.1|14329.7|14313.1|14311.7|474
1670429700000|2022-12-07 16:15:00|14316.1|14314.7|14308.1|14306.7|14320.1|14318.7|14307.6|14306.2|416
1670430000000|2022-12-07 16:20:00|14307.6|14306.2|14280.6|14279.2|14308.1|14306.7|14279.6|14278.2|731
1670430300000|2022-12-07 16:25:00|14280.1|14278.7|14266.6|14265.2|14290.1|14288.7|14265.6|14264.2|1265
1670430600000|2022-12-07 16:30:00|14267.3|14264.5|14261.3|14258.5|14274.3|14271.5|14252.3|14249.5|1626
1670430900000|2022-12-07 16:35:00|14259.8|14257|14272.3|14269.5|14277.3|14274.5|14257.8|14255|769
1670431200000|2022-12-07 16:40:00|14272.8|14270|14283.8|14281|14285.8|14283|14272.8|14270|345
1670431500000|2022-12-07 16:45:00|14283.3|14280.5|14285.3|14282.5|14290.3|14287.5|14279.3|14276.5|163
1670431800000|2022-12-07 16:50:00|14284.8|14282|14280.3|14277.5|14290.3|14287.5|14278.3|14275.5|336
1670432100000|2022-12-07 16:55:00|14280.8|14278|14296.3|14293.5|14299.3|14296.5|14279.8|14277|290
1670432400000|2022-12-07 17:00:00|14296.8|14294|14285.3|14282.5|14300.8|14298|14284.3|14281.5|187
1670432700000|2022-12-07 17:05:00|14284.8|14282|14289.8|14287|14290.3|14287.5|14279.8|14277|137
1670433000000|2022-12-07 17:10:00|14290.3|14287.5|14288.3|14285.5|14296.3|14293.5|14279.8|14277|150
1670433300000|2022-12-07 17:15:00|14289.3|14286.5|14286.3|14283.5|14299.3|14296.5|14283.3|14280.5|141
1670433600000|2022-12-07 17:20:00|14286.8|14284|14284.8|14282|14296.3|14293.5|14282.8|14280|119
1670433900000|2022-12-07 17:25:00|14285.3|14282.5|14280.3|14277.5|14290.3|14287.5|14277.8|14275|128
1670434200000|2022-12-07 17:30:00|14280.8|14278|14279.8|14277|14284.3|14281.5|14274.3|14271.5|166
1670434500000|2022-12-07 17:35:00|14279.3|14276.5|14286.8|14284|14290.8|14288|14279.3|14276.5|86
1670434800000|2022-12-07 17:40:00|14286.3|14283.5|14298.8|14296|14302.8|14300|14286.3|14283.5|187
1670435100000|2022-12-07 17:45:00|14298.3|14295.5|14299.3|14296.5|14304.3|14301.5|14294.3|14291.5|87
1670435400000|2022-12-07 17:50:00|14299.8|14297|14297.3|14294.5|14302.3|14299.5|14294.3|14291.5|97
1670435700000|2022-12-07 17:55:00|14297.8|14295|14295.8|14293|14301.3|14298.5|14292.3|14289.5|69
1670436000000|2022-12-07 18:00:00|14295.3|14292.5|14288.8|14286|14300.3|14297.5|14287.3|14284.5|116
1670436300000|2022-12-07 18:05:00|14289.3|14286.5|14297.8|14295|14301.3|14298.5|14283.8|14281|135
1670436600000|2022-12-07 18:10:00|14298.3|14295.5|14308.8|14306|14310.3|14307.5|14292.3|14289.5|204
1670436900000|2022-12-07 18:15:00|14308.3|14305.5|14313.8|14311|14315.3|14312.5|14304.8|14302|98
1670437200000|2022-12-07 18:20:00|14313.3|14310.5|14307.3|14304.5|14313.3|14310.5|14302.3|14299.5|124
1670437500000|2022-12-07 18:25:00|14308.3|14305.5|14305.3|14302.5|14308.3|14305.5|14297.3|14294.5|38
1670437800000|2022-12-07 18:30:00|14305.8|14303|14298.8|14296|14306.3|14303.5|14294.8|14292|70
1670438100000|2022-12-07 18:35:00|14298.3|14295.5|14297.8|14295|14304.3|14301.5|14293.8|14291|120
1670438400000|2022-12-07 18:40:00|14298.3|14295.5|14297.8|14295|14304.3|14301.5|14296.3|14293.5|43
1670438700000|2022-12-07 18:45:00|14297.3|14294.5|14298.3|14295.5|14301.8|14299|14295.8|14293|31
1670439000000|2022-12-07 18:50:00|14298.8|14296|14288.3|14285.5|14299.8|14297|14284.3|14281.5|176
1670439300000|2022-12-07 18:55:00|14287.8|14285|14282.8|14280|14289.3|14286.5|14274.8|14272|144
1670439600000|2022-12-07 19:00:00|14282.3|14279.5|14276.8|14274|14286.3|14283.5|14268.8|14266|178
1670439900000|2022-12-07 19:05:00|14277.3|14274.5|14283.8|14281|14285.8|14283|14276.3|14273.5|65
1670440200000|2022-12-07 19:10:00|14282.8|14280|14295.8|14293|14296.3|14293.5|14280.3|14277.5|71
1670440500000|2022-12-07 19:15:00|14295.3|14292.5|14284.3|14281.5|14295.8|14293|14283.3|14280.5|85
1670440800000|2022-12-07 19:20:00|14284.8|14282|14279.8|14277|14287.3|14284.5|14273.3|14270.5|75
1670441100000|2022-12-07 19:25:00|14279.3|14276.5|14285.8|14283|14289.8|14287|14279.3|14276.5|62
1670441400000|2022-12-07 19:30:00|14286.3|14283.5|14293.3|14290.5|14293.3|14290.5|14282.8|14280|67
1670441700000|2022-12-07 19:35:00|14292.8|14290|14294.3|14291.5|14296.3|14293.5|14290.3|14287.5|86
1670442000000|2022-12-07 19:40:00|14294.8|14292|14294.3|14291.5|14296.8|14294|14284.8|14282|235
1670442300000|2022-12-07 19:45:00|14293.8|14291|14290.8|14288|14294.3|14291.5|14287.8|14285|46
1670442600000|2022-12-07 19:50:00|14290.3|14287.5|14282.3|14279.5|14290.8|14288|14281.3|14278.5|50
1670442900000|2022-12-07 19:55:00|14282.8|14280|14282.8|14280|14286.3|14283.5|14276.3|14273.5|75
1670443200000|2022-12-07 20:00:00|14282.3|14279.5|14292.8|14290|14294.8|14292|14280.3|14277.5|51
1670443500000|2022-12-07 20:05:00|14292.3|14289.5|14273.3|14270.5|14293.3|14290.5|14270.3|14267.5|73
1670443800000|2022-12-07 20:10:00|14273.8|14271|14277.3|14274.5|14280.3|14277.5|14270.8|14268|68
1670444100000|2022-12-07 20:15:00|14276.8|14274|14274.8|14272|14284.3|14281.5|14271.3|14268.5|124
1670444400000|2022-12-07 20:20:00|14274.3|14271.5|14279.3|14276.5|14280.3|14277.5|14267.3|14264.5|129
1670444700000|2022-12-07 20:25:00|14279.8|14277|14282.8|14280|14284.3|14281.5|14276.8|14274|86
1670445000000|2022-12-07 20:30:00|14282.3|14279.5|14288.8|14286|14294.3|14291.5|14282.3|14279.5|149
1670445300000|2022-12-07 20:35:00|14289.3|14286.5|14289.8|14287|14291.3|14288.5|14283.3|14280.5|105
1670445600000|2022-12-07 20:40:00|14289.3|14286.5|14281.3|14278.5|14291.3|14288.5|14280.3|14277.5|90
1670445900000|2022-12-07 20:45:00|14280.8|14278|14285.8|14283|14290.3|14287.5|14280.3|14277.5|118
1670446200000|2022-12-07 20:50:00|14285.3|14282.5|14294.8|14292|14296.3|14293.5|14283.8|14281|237
1670446500000|2022-12-07 20:55:00|14294.3|14291.5|14282.3|14279.5|14299.3|14296.5|14281.8|14279|310
1670446800000|2022-12-07 21:00:00|14286.2|14279.2|14283.7|14276.7|14293.3|14286.3|14279.8|14272.8|2
1670447100000|2022-12-07 21:05:00|14284.5|14277.5|14282|14275|14287.3|14280.3|14280.4|14273.4|0
1670447400000|2022-12-07 21:10:00|14282.8|14275.8|14279.6|14272.6|14285.9|14278.9|14279.6|14272.6|0
1670447700000|2022-12-07 21:15:00|14278.9|14271.9|14281|14274|14281|14274|14278.9|14271.9|0
1670448000000|2022-12-07 21:20:00|14280.6|14273.6|14282.1|14275.1|14284.3|14277.3|14280.2|14273.2|0
1670448300000|2022-12-07 21:25:00|14282.9|14275.9|14284.4|14277.4|14285.3|14278.3|14282.9|14275.9|0
1670448600000|2022-12-07 21:30:00|14283.7|14276.7|14281.7|14274.7|14283.7|14276.7|14280.9|14273.9|0
1670448900000|2022-12-07 21:35:00|14282.1|14275.1|14281.2|14274.2|14282.5|14275.5|14281|14274|0
1670449200000|2022-12-07 21:40:00|14280.4|14273.4|14281.9|14274.9|14283|14276|14280.4|14273.4|0
1670449500000|2022-12-07 21:45:00|14282.2|14275.2|14282.7|14275.7|14283.5|14276.5|14281.9|14274.9|0
1670449800000|2022-12-07 21:50:00|14282.8|14275.8|14282.7|14275.7|14283.5|14276.5|14281.9|14274.9|0
1670450100000|2022-12-07 21:55:00|14282.3|14275.3|14281.9|14274.9|14283.5|14276.5|14281.5|14274.5|0
1670450400000|2022-12-07 22:00:00|14282.2|14275.2|14281|14274|14283|14276|14280.2|14273.2|0
1670450700000|2022-12-07 22:05:00|14281.1|14274.1|14281.7|14274.7|14282.3|14275.3|14281.1|14274.1|0
1670451000000|2022-12-07 22:10:00|14281.3|14274.3|14282|14275|14282.2|14275.2|14281.1|14274.1|0
1670451300000|2022-12-07 22:15:00|14282.2|14275.2|14282.6|14275.6|14282.8|14275.8|14282|14275|0
1670451600000|2022-12-07 22:20:00|14282.3|14275.3|14282.5|14275.5|14282.5|14275.5|14282|14275|0
1670451900000|2022-12-07 22:25:00|14282.4|14275.4|14282.4|14275.4|14282.4|14275.4|14282.4|14275.4|0
1670452500000|2022-12-07 22:35:00|14282.2|14275.2|14282.2|14275.2|14282.4|14275.4|14282.2|14275.2|0
1670452800000|2022-12-07 22:40:00|14282.3|14275.3|14282.3|14275.3|14282.3|14275.3|14282.2|14275.2|0
1670453100000|2022-12-07 22:45:00|14282.2|14275.2|14283|14276|14283.1|14276.1|14282.2|14275.2|0
1670453400000|2022-12-07 22:50:00|14283.1|14276.1|14283.7|14276.7|14284|14277|14283.1|14276.1|0
1670453700000|2022-12-07 22:55:00|14283.8|14276.8|14283.7|14276.7|14283.8|14276.8|14282.5|14275.5|0
1670454000000|2022-12-07 23:00:00|14285|14278|14286.6|14279.6|14289.7|14282.7|14282.6|14275.6|0
1670454300000|2022-12-07 23:05:00|14286.2|14279.2|14284.4|14277.4|14287.5|14280.5|14283.7|14276.7|0
1670454600000|2022-12-07 23:10:00|14284.8|14277.8|14288.3|14281.3|14288.3|14281.3|14283.6|14276.6|0
1670454900000|2022-12-07 23:15:00|14289.1|14282.1|14285.2|14278.2|14289.1|14282.1|14283.7|14276.7|0
1670455200000|2022-12-07 23:20:00|14286|14279|14288.1|14281.1|14292.1|14285.1|14286|14279|0
1670455500000|2022-12-07 23:25:00|14288.5|14281.5|14289.6|14282.6|14292.7|14285.7|14288.5|14281.5|0
1670455800000|2022-12-07 23:30:00|14288.8|14281.8|14288|14281|14289.6|14282.6|14285.7|14278.7|0
1670456100000|2022-12-07 23:35:00|14287.2|14280.2|14287.2|14280.2|14287.2|14280.2|14284.1|14277.1|0
1670456400000|2022-12-07 23:40:00|14287.6|14280.6|14284.9|14277.9|14288|14281|14284.9|14277.9|0
1670456700000|2022-12-07 23:45:00|14285.7|14278.7|14291.5|14284.5|14291.5|14284.5|14284.9|14277.9|0
1670457000000|2022-12-07 23:50:00|14291.1|14284.1|14291.2|14284.2|14292.7|14285.7|14289.2|14282.2|0
1670457300000|2022-12-07 23:55:00|14291.5|14284.5|14290.4|14283.4|14291.9|14284.9|14288.1|14281.1|0
1670457600000|2022-12-08 00:00:00|14290|14283|14290.4|14283.4|14291.9|14284.9|14288.1|14281.1|0
1670457900000|2022-12-08 00:05:00|14289.6|14282.6|14285.2|14278.2|14291.1|14284.1|14283.7|14276.7|0
1670458200000|2022-12-08 00:10:00|14284.5|14277.5|14281.4|14274.4|14286|14279|14280.6|14273.6|0
1670458500000|2022-12-08 00:15:00|14280.6|14273.6|14252.9|14247.9|14281|14274|14249.9|14244.9|162
1670458800000|2022-12-08 00:20:00|14251.4|14246.4|14247.4|14242.4|14257.4|14252.4|14247.4|14242.4|16
1670459100000|2022-12-08 00:25:00|14246.9|14241.9|14246.9|14241.9|14251.9|14246.9|14244.4|14239.4|66
1670459400000|2022-12-08 00:30:00|14246.4|14241.4|14245.4|14240.4|14247.9|14242.9|14243.4|14238.4|13
1670459700000|2022-12-08 00:35:00|14244.9|14239.9|14249.4|14244.4|14252.4|14247.4|14243.4|14238.4|23
1670460000000|2022-12-08 00:40:00|14249.9|14244.9|14246.9|14241.9|14251.4|14246.4|14246.9|14241.9|10
1670460300000|2022-12-08 00:45:00|14247.4|14242.4|14241.4|14236.4|14248.4|14243.4|14240.9|14235.9|18
1670460600000|2022-12-08 00:50:00|14240.4|14235.4|14238.4|14233.4|14240.4|14235.4|14237.4|14232.4|78
1670460900000|2022-12-08 00:55:00|14238.9|14233.9|14236.4|14231.4|14239.4|14234.4|14235.4|14230.4|13
1670461200000|2022-12-08 01:00:00|14235.4|14230.4|14217.9|14212.9|14235.4|14230.4|14210.9|14205.9|125
1670461500000|2022-12-08 01:05:00|14218.4|14213.4|14223.4|14218.4|14225.4|14220.4|14217.9|14212.9|31
1670461800000|2022-12-08 01:10:00|14223.9|14218.9|14223.9|14218.9|14228.4|14223.4|14222.4|14217.4|63
1670462100000|2022-12-08 01:15:00|14223.4|14218.4|14213.9|14208.9|14225.4|14220.4|14207.4|14202.4|90
1670462400000|2022-12-08 01:20:00|14214.4|14209.4|14215.4|14210.4|14217.9|14212.9|14213.4|14208.4|103
1670462700000|2022-12-08 01:25:00|14216.4|14211.4|14210.9|14205.9|14218.9|14213.9|14210.9|14205.9|82
1670463000000|2022-12-08 01:30:00|14210.4|14205.4|14208.9|14203.9|14217.9|14212.9|14208.4|14203.4|59
1670463300000|2022-12-08 01:35:00|14209.4|14204.4|14220.9|14215.9|14222.4|14217.4|14208.9|14203.9|19
1670463600000|2022-12-08 01:40:00|14221.4|14216.4|14215.4|14210.4|14221.9|14216.9|14214.9|14209.9|18
1670463900000|2022-12-08 01:45:00|14216.4|14211.4|14214.4|14209.4|14218.4|14213.4|14214.4|14209.4|17
1670464200000|2022-12-08 01:50:00|14214.9|14209.9|14210.9|14205.9|14218.4|14213.4|14210.4|14205.4|19
1670464500000|2022-12-08 01:55:00|14210.4|14205.4|14217.9|14212.9|14218.9|14213.9|14209.4|14204.4|33
1670464800000|2022-12-08 02:00:00|14217.4|14212.4|14215.9|14210.9|14217.9|14212.9|14213.4|14208.4|7
1670465100000|2022-12-08 02:05:00|14216.4|14211.4|14218.4|14213.4|14220.4|14215.4|14215.4|14210.4|13
1670465400000|2022-12-08 02:10:00|14218.9|14213.9|14217.9|14212.9|14222.4|14217.4|14216.9|14211.9|12
1670465700000|2022-12-08 02:15:00|14217.4|14212.4|14215.4|14210.4|14223.4|14218.4|14214.9|14209.9|6
1670466000000|2022-12-08 02:20:00|14214.9|14209.9|14214.9|14209.9|14217.9|14212.9|14212.9|14207.9|19
1670466300000|2022-12-08 02:25:00|14215.4|14210.4|14220.9|14215.9|14221.4|14216.4|14215.4|14210.4|6
1670466600000|2022-12-08 02:30:00|14220.4|14215.4|14227.9|14222.9|14227.9|14222.9|14219.4|14214.4|22
1670466900000|2022-12-08 02:35:00|14227.4|14222.4|14225.4|14220.4|14229.4|14224.4|14222.4|14217.4|41
1670467200000|2022-12-08 02:40:00|14224.9|14219.9|14227.9|14222.9|14228.4|14223.4|14223.4|14218.4|4
1670467500000|2022-12-08 02:45:00|14227.4|14222.4|14230.9|14225.9|14233.4|14228.4|14226.9|14221.9|12
1670467800000|2022-12-08 02:50:00|14230.4|14225.4|14233.9|14228.9|14233.9|14228.9|14227.9|14222.9|2
1670468100000|2022-12-08 02:55:00|14233.4|14228.4|14230.9|14225.9|14234.4|14229.4|14227.4|14222.4|6
1670468400000|2022-12-08 03:00:00|14230.4|14225.4|14229.9|14224.9|14232.4|14227.4|14227.4|14222.4|5
1670468700000|2022-12-08 03:05:00|14230.4|14225.4|14241.4|14236.4|14242.4|14237.4|14229.9|14224.9|71
1670469000000|2022-12-08 03:10:00|14241.9|14236.9|14252.4|14247.4|14252.4|14247.4|14241.9|14236.9|133
1670469300000|2022-12-08 03:15:00|14251.9|14246.9|14256.4|14251.4|14256.4|14251.4|14248.4|14243.4|53
1670469600000|2022-12-08 03:20:00|14256.9|14251.9|14253.4|14248.4|14259.4|14254.4|14252.9|14247.9|23
1670469900000|2022-12-08 03:25:00|14253.9|14248.9|14251.9|14246.9|14255.4|14250.4|14248.9|14243.9|14
1670470200000|2022-12-08 03:30:00|14252.4|14247.4|14257.9|14252.9|14258.9|14253.9|14249.9|14244.9|9
1670470500000|2022-12-08 03:35:00|14257.4|14252.4|14253.9|14248.9|14257.4|14252.4|14251.9|14246.9|6
1670470800000|2022-12-08 03:40:00|14253.4|14248.4|14258.9|14253.9|14259.9|14254.9|14252.4|14247.4|6
1670471100000|2022-12-08 03:45:00|14259.4|14254.4|14258.4|14253.4|14261.4|14256.4|14257.9|14252.9|3
1670471400000|2022-12-08 03:50:00|14257.9|14252.9|14259.4|14254.4|14259.4|14254.4|14256.4|14251.4|8
1670471700000|2022-12-08 03:55:00|14258.9|14253.9|14253.9|14248.9|14259.9|14254.9|14252.9|14247.9|1
1670472000000|2022-12-08 04:00:00|14254.4|14249.4|14254.9|14249.9|14258.9|14253.9|14253.9|14248.9|3
1670472300000|2022-12-08 04:05:00|14254.4|14249.4|14252.9|14247.9|14254.9|14249.9|14252.4|14247.4|0
1670472600000|2022-12-08 04:10:00|14252.4|14247.4|14255.9|14250.9|14256.4|14251.4|14252.4|14247.4|4
1670472900000|2022-12-08 04:15:00|14256.4|14251.4|14252.9|14247.9|14256.4|14251.4|14251.4|14246.4|4
1670473200000|2022-12-08 04:20:00|14252.4|14247.4|14255.4|14250.4|14259.4|14254.4|14250.9|14245.9|79
1670473500000|2022-12-08 04:25:00|14254.9|14249.9|14254.9|14249.9|14258.9|14253.9|14253.4|14248.4|13
1670473800000|2022-12-08 04:30:00|14255.4|14250.4|14257.4|14252.4|14261.4|14256.4|14255.4|14250.4|12
1670474100000|2022-12-08 04:35:00|14256.9|14251.9|14255.9|14250.9|14259.9|14254.9|14254.9|14249.9|4
1670474400000|2022-12-08 04:40:00|14255.4|14250.4|14256.9|14251.9|14257.9|14252.9|14254.9|14249.9|5
1670474700000|2022-12-08 04:45:00|14257.4|14252.4|14258.9|14253.9|14260.4|14255.4|14256.9|14251.9|4
1670475000000|2022-12-08 04:50:00|14258.4|14253.4|14254.9|14249.9|14258.9|14253.9|14254.9|14249.9|0
1670475300000|2022-12-08 04:55:00|14253.9|14248.9|14252.4|14247.4|14254.9|14249.9|14252.4|14247.4|4
1670475600000|2022-12-08 05:00:00|14252.9|14247.9|14253.9|14248.9|14256.9|14251.9|14252.4|14247.4|6
1670475900000|2022-12-08 05:05:00|14253.4|14248.4|14247.9|14242.9|14253.9|14248.9|14247.9|14242.9|4
1670476200000|2022-12-08 05:10:00|14248.4|14243.4|14246.9|14241.9|14250.4|14245.4|14245.9|14240.9|4
1670476500000|2022-12-08 05:15:00|14247.4|14242.4|14246.9|14241.9|14249.4|14244.4|14245.9|14240.9|5
1670476800000|2022-12-08 05:20:00|14247.4|14242.4|14248.9|14243.9|14248.9|14243.9|14245.4|14240.4|1
1670477100000|2022-12-08 05:25:00|14249.4|14244.4|14248.4|14243.4|14251.4|14246.4|14248.4|14243.4|6
1670477400000|2022-12-08 05:30:00|14248.9|14243.9|14252.4|14247.4|14252.4|14247.4|14248.4|14243.4|32
1670477700000|2022-12-08 05:35:00|14251.9|14246.9|14250.9|14245.9|14253.4|14248.4|14249.4|14244.4|16
1670478000000|2022-12-08 05:40:00|14250.4|14245.4|14247.9|14242.9|14250.4|14245.4|14246.4|14241.4|10
1670478300000|2022-12-08 05:45:00|14248.4|14243.4|14248.9|14243.9|14249.9|14244.9|14246.9|14241.9|9
1670478600000|2022-12-08 05:50:00|14249.4|14244.4|14251.9|14246.9|14252.9|14247.9|14248.9|14243.9|14
1670478900000|2022-12-08 05:55:00|14252.4|14247.4|14259.9|14254.9|14261.4|14256.4|14251.4|14246.4|42
1670479200000|2022-12-08 06:00:00|14259.4|14254.4|14255.9|14250.9|14260.4|14255.4|14253.4|14248.4|18
1670479500000|2022-12-08 06:05:00|14255.4|14250.4|14255.4|14250.4|14256.9|14251.9|14253.4|14248.4|10
1670479800000|2022-12-08 06:10:00|14254.9|14249.9|14260.9|14255.9|14261.4|14256.4|14253.9|14248.9|31
1670480100000|2022-12-08 06:15:00|14260.4|14255.4|14264.9|14259.9|14268.4|14263.4|14260.4|14255.4|52
1670480400000|2022-12-08 06:20:00|14264.4|14259.4|14265.9|14260.9|14267.9|14262.9|14262.4|14257.4|7
1670480700000|2022-12-08 06:25:00|14265.4|14260.4|14266.4|14261.4|14267.9|14262.9|14264.4|14259.4|8
1670481000000|2022-12-08 06:30:00|14266.9|14261.9|14273.9|14268.9|14273.9|14268.9|14266.9|14261.9|33
1670481300000|2022-12-08 06:35:00|14274.4|14269.4|14271.9|14266.9|14275.4|14270.4|14270.9|14265.9|16
1670481600000|2022-12-08 06:40:00|14272.4|14267.4|14270.9|14265.9|14272.4|14267.4|14270.9|14265.9|6
1670481900000|2022-12-08 06:45:00|14271.4|14266.4|14266.4|14261.4|14271.9|14266.9|14266.4|14261.4|21
1670482200000|2022-12-08 06:50:00|14265.4|14260.4|14265.9|14260.9|14266.4|14261.4|14263.9|14258.9|33
1670482500000|2022-12-08 06:55:00|14266.4|14261.4|14268.4|14263.4|14271.4|14266.4|14266.4|14261.4|32
1670482800000|2022-12-08 07:00:00|14267.3|14264.5|14271.8|14269|14279.3|14276.5|14262.3|14259.5|267
1670483100000|2022-12-08 07:05:00|14272.3|14269.5|14271.8|14269|14280.3|14277.5|14266.8|14264|189
1670483400000|2022-12-08 07:10:00|14271.3|14268.5|14278.3|14275.5|14280.8|14278|14271.3|14268.5|88
1670483700000|2022-12-08 07:15:00|14277.8|14275|14279.8|14277|14279.8|14277|14274.3|14271.5|72
1670484000000|2022-12-08 07:20:00|14279.3|14276.5|14281.3|14278.5|14282.3|14279.5|14277.8|14275|73
1670484300000|2022-12-08 07:25:00|14280.8|14278|14273.8|14271|14280.8|14278|14270.8|14268|64
1670484600000|2022-12-08 07:30:00|14273.3|14270.5|14285.8|14283|14286.8|14284|14272.8|14270|111
1670484900000|2022-12-08 07:35:00|14286.3|14283.5|14290.3|14287.5|14293.3|14290.5|14282.8|14280|171
1670485200000|2022-12-08 07:40:00|14289.8|14287|14298.8|14296|14301.3|14298.5|14286.3|14283.5|234
1670485500000|2022-12-08 07:45:00|14299.3|14296.5|14295.3|14292.5|14304.3|14301.5|14292.8|14290|245
1670485800000|2022-12-08 07:50:00|14295.8|14293|14292.8|14290|14298.3|14295.5|14289.8|14287|142
1670486100000|2022-12-08 07:55:00|14291.8|14289|14278.3|14275.5|14291.8|14289|14278.3|14275.5|290
1670486400000|2022-12-08 08:00:00|14277.6|14276.2|14281.1|14279.7|14287.1|14285.7|14263.6|14262.2|1363
1670486700000|2022-12-08 08:05:00|14280.1|14278.7|14267.1|14265.7|14292.1|14290.7|14266.6|14265.2|601
1670487000000|2022-12-08 08:10:00|14267.6|14266.2|14274.1|14272.7|14280.6|14279.2|14262.1|14260.7|514
1670487300000|2022-12-08 08:15:00|14274.6|14273.2|14268.1|14266.7|14285.1|14283.7|14267.6|14266.2|405
1670487600000|2022-12-08 08:20:00|14267.6|14266.2|14261.1|14259.7|14267.6|14266.2|14246.6|14245.2|771
1670487900000|2022-12-08 08:25:00|14260.6|14259.2|14290.1|14288.7|14290.6|14289.2|14252.6|14251.2|576
1670488200000|2022-12-08 08:30:00|14289.6|14288.2|14278.6|14277.2|14294.1|14292.7|14273.6|14272.2|559
1670488500000|2022-12-08 08:35:00|14279.1|14277.7|14277.1|14275.7|14286.1|14284.7|14274.6|14273.2|260
1670488800000|2022-12-08 08:40:00|14277.6|14276.2|14262.2|14260.8|14277.6|14276.2|14260.7|14259.3|324
1670489100000|2022-12-08 08:45:00|14261.7|14260.3|14259.2|14257.8|14268.7|14267.3|14258.2|14256.8|314
1670489400000|2022-12-08 08:50:00|14258.7|14257.3|14264.7|14263.3|14267.7|14266.3|14252.7|14251.3|328
1670489700000|2022-12-08 08:55:00|14263.7|14262.3|14265.7|14264.3|14270.2|14268.8|14262.7|14261.3|183
1670490000000|2022-12-08 09:00:00|14266.2|14264.8|14262.7|14261.3|14280.2|14278.8|14254.7|14253.3|533
1670490300000|2022-12-08 09:05:00|14263.2|14261.8|14258.2|14256.8|14265.7|14264.3|14249.7|14248.3|425
1670490600000|2022-12-08 09:10:00|14257.7|14256.3|14271.7|14270.3|14273.7|14272.3|14251.7|14250.3|393
1670490900000|2022-12-08 09:15:00|14271.2|14269.8|14267.7|14266.3|14275.2|14273.8|14267.7|14266.3|307
1670491200000|2022-12-08 09:20:00|14266.7|14265.3|14265.7|14264.3|14271.2|14269.8|14260.7|14259.3|187
1670491500000|2022-12-08 09:25:00|14265.2|14263.8|14263.2|14261.8|14267.2|14265.8|14259.7|14258.3|151
1670491800000|2022-12-08 09:30:00|14263.7|14262.3|14267.2|14265.8|14267.7|14266.3|14261.2|14259.8|152
1670492100000|2022-12-08 09:35:00|14267.7|14266.3|14268.2|14266.8|14280.7|14279.3|14264.7|14263.3|294
1670492400000|2022-12-08 09:40:00|14267.7|14266.3|14264.2|14262.8|14273.2|14271.8|14261.2|14259.8|125
1670492700000|2022-12-08 09:45:00|14264.7|14263.3|14246.7|14245.3|14265.2|14263.8|14241.7|14240.3|503
1670493000000|2022-12-08 09:50:00|14247.2|14245.8|14246.2|14244.8|14254.7|14253.3|14243.2|14241.8|304
1670493300000|2022-12-08 09:55:00|14246.7|14245.3|14253.7|14252.3|14253.7|14252.3|14238.7|14237.3|241
1670493600000|2022-12-08 10:00:00|14254.2|14252.8|14259.7|14258.3|14260.7|14259.3|14247.7|14246.3|292
1670493900000|2022-12-08 10:05:00|14260.2|14258.8|14257.2|14255.8|14264.2|14262.8|14254.7|14253.3|398
1670494200000|2022-12-08 10:10:00|14256.7|14255.3|14260.2|14258.8|14260.7|14259.3|14254.7|14253.3|256
1670494500000|2022-12-08 10:15:00|14259.7|14258.3|14252.2|14250.8|14260.7|14259.3|14248.7|14247.3|143
1670494800000|2022-12-08 10:20:00|14251.7|14250.3|14245.7|14244.3|14255.2|14253.8|14245.7|14244.3|200
1670495100000|2022-12-08 10:25:00|14245.2|14243.8|14246.7|14245.3|14255.7|14254.3|14244.2|14242.8|283
1670495400000|2022-12-08 10:30:00|14246.2|14244.8|14250.7|14249.3|14251.7|14250.3|14239.2|14237.8|301
1670495700000|2022-12-08 10:35:00|14251.2|14249.8|14243.2|14241.8|14252.7|14251.3|14242.2|14240.8|145
1670496000000|2022-12-08 10:40:00|14243.7|14242.3|14223.7|14222.3|14244.2|14242.8|14222.7|14221.3|462
1670496300000|2022-12-08 10:45:00|14223.2|14221.8|14204.7|14203.3|14223.7|14222.3|14204.7|14203.3|810
1670496600000|2022-12-08 10:50:00|14205.2|14203.8|14215.7|14214.3|14216.7|14215.3|14202.7|14201.3|484
1670496900000|2022-12-08 10:55:00|14216.2|14214.8|14217.2|14215.8|14225.7|14224.3|14213.7|14212.3|428
1670497200000|2022-12-08 11:00:00|14216.2|14214.8|14226.7|14225.3|14228.7|14227.3|14203.7|14202.3|904
1670497500000|2022-12-08 11:05:00|14227.2|14225.8|14218.2|14216.8|14229.7|14228.3|14212.2|14210.8|331
1670497800000|2022-12-08 11:10:00|14217.7|14216.3|14207.2|14205.8|14218.2|14216.8|14201.2|14199.8|286
1670498100000|2022-12-08 11:15:00|14206.7|14205.3|14206.2|14204.8|14209.2|14207.8|14192.7|14191.3|346
1670498400000|2022-12-08 11:20:00|14206.7|14205.3|14207.7|14206.3|14212.2|14210.8|14204.7|14203.3|252
1670498700000|2022-12-08 11:25:00|14207.2|14205.8|14202.2|14200.8|14212.7|14211.3|14201.2|14199.8|214
1670499000000|2022-12-08 11:30:00|14201.7|14200.3|14209.7|14208.3|14211.7|14210.3|14200.7|14199.3|322
1670499300000|2022-12-08 11:35:00|14210.2|14208.8|14219.7|14218.3|14220.7|14219.3|14209.2|14207.8|306
1670499600000|2022-12-08 11:40:00|14219.2|14217.8|14220.2|14218.8|14223.2|14221.8|14215.7|14214.3|246
1670499900000|2022-12-08 11:45:00|14219.7|14218.3|14224.2|14222.8|14226.7|14225.3|14215.7|14214.3|220
1670500200000|2022-12-08 11:50:00|14224.7|14223.3|14215.2|14213.8|14228.2|14226.8|14214.7|14213.3|299
1670500500000|2022-12-08 11:55:00|14215.7|14214.3|14214.2|14212.8|14217.7|14216.3|14211.7|14210.3|206
1670500800000|2022-12-08 12:00:00|14213.7|14212.3|14210.2|14208.8|14214.7|14213.3|14206.7|14205.3|338
1670501100000|2022-12-08 12:05:00|14209.7|14208.3|14205.2|14203.8|14210.2|14208.8|14198.2|14196.8|194
1670501400000|2022-12-08 12:10:00|14205.7|14204.3|14199.2|14197.8|14206.7|14205.3|14198.7|14197.3|177
1670501700000|2022-12-08 12:15:00|14198.7|14197.3|14228.2|14226.8|14228.7|14227.3|14198.7|14197.3|337
1670502000000|2022-12-08 12:20:00|14227.7|14226.3|14228.7|14227.3|14232.7|14231.3|14223.7|14222.3|245
1670502300000|2022-12-08 12:25:00|14229.2|14227.8|14226.7|14225.3|14231.7|14230.3|14223.2|14221.8|377
1670502600000|2022-12-08 12:30:00|14226.2|14224.8|14226.7|14225.3|14235.7|14234.3|14224.2|14222.8|251
1670502900000|2022-12-08 12:35:00|14225.7|14224.3|14235.7|14234.3|14237.7|14236.3|14218.7|14217.3|226
1670503200000|2022-12-08 12:40:00|14236|14234.6|14247|14245.6|14253.5|14252.1|14235|14233.6|591
1670503500000|2022-12-08 12:45:00|14247.5|14246.1|14241.5|14240.1|14249|14247.6|14235.5|14234.1|460
1670503800000|2022-12-08 12:50:00|14241|14239.6|14242|14240.6|14246.5|14245.1|14238|14236.6|158
1670504100000|2022-12-08 12:55:00|14241.5|14240.1|14236|14234.6|14246|14244.6|14235.5|14234.1|202
1670504400000|2022-12-08 13:00:00|14237|14235.6|14243|14241.6|14245|14243.6|14234.5|14233.1|287
1670504700000|2022-12-08 13:05:00|14242.5|14241.1|14243.5|14242.1|14250|14248.6|14236.5|14235.1|147
1670505000000|2022-12-08 13:10:00|14243|14241.6|14237|14235.6|14247.5|14246.1|14237|14235.6|133
1670505300000|2022-12-08 13:15:00|14237.5|14236.1|14238|14236.6|14242|14240.6|14235.5|14234.1|187
1670505600000|2022-12-08 13:20:00|14238.5|14237.1|14238.5|14237.1|14241|14239.6|14233|14231.6|322
1670505900000|2022-12-08 13:25:00|14239|14237.6|14235.5|14234.1|14246|14244.6|14235.5|14234.1|176
1670506200000|2022-12-08 13:30:00|14236|14234.6|14236.5|14235.1|14249.5|14248.1|14228.5|14227.1|535
1670506500000|2022-12-08 13:35:00|14237|14235.6|14263.5|14262.1|14271|14269.6|14236.5|14235.1|784
1670506800000|2022-12-08 13:40:00|14264|14262.6|14252.5|14251.1|14265|14263.6|14247|14245.6|437
1670507100000|2022-12-08 13:45:00|14253|14251.6|14238|14236.6|14253|14251.6|14236|14234.6|229
1670507400000|2022-12-08 13:50:00|14238.5|14237.1|14234.5|14233.1|14241.5|14240.1|14232.5|14231.1|176
1670507700000|2022-12-08 13:55:00|14234|14232.6|14240|14238.6|14243|14241.6|14230.5|14229.1|176
1670508000000|2022-12-08 14:00:00|14238.5|14237.1|14240|14238.6|14244|14242.6|14236|14234.6|192
1670508300000|2022-12-08 14:05:00|14238|14236.6|14232|14230.6|14244.5|14243.1|14230|14228.6|191
1670508600000|2022-12-08 14:10:00|14231.5|14230.1|14215|14213.6|14231.5|14230.1|14215|14213.6|470
1670508900000|2022-12-08 14:15:00|14215.5|14214.1|14215.5|14214.1|14218.5|14217.1|14207|14205.6|539
1670509200000|2022-12-08 14:20:00|14215|14213.6|14223.5|14222.1|14228|14226.6|14212|14210.6|755
1670509500000|2022-12-08 14:25:00|14223|14221.6|14230|14228.6|14233|14231.6|14215.5|14214.1|398
1670509800000|2022-12-08 14:30:00|14229.5|14228.1|14221|14219.6|14238|14236.6|14217|14215.6|719
1670510100000|2022-12-08 14:35:00|14220|14218.6|14213|14211.6|14221.5|14220.1|14203|14201.6|819
1670510400000|2022-12-08 14:40:00|14214|14212.6|14211.5|14210.1|14222|14220.6|14206.5|14205.1|438
1670510700000|2022-12-08 14:45:00|14211|14209.6|14228.5|14227.1|14234|14232.6|14208.5|14207.1|420
1670511000000|2022-12-08 14:50:00|14228|14226.6|14248|14246.6|14255|14253.6|14227.5|14226.1|637
1670511300000|2022-12-08 14:55:00|14249|14247.6|14258.5|14257.1|14268|14266.6|14245|14243.6|753
1670511600000|2022-12-08 15:00:00|14258|14256.6|14271.5|14270.1|14273.5|14272.1|14255|14253.6|852
1670511900000|2022-12-08 15:05:00|14272|14270.6|14275|14273.6|14291|14289.6|14271.5|14270.1|953
1670512200000|2022-12-08 15:10:00|14274.2|14272.8|14281.2|14279.8|14283.2|14281.8|14273.2|14271.8|603
1670512500000|2022-12-08 15:15:00|14281.7|14280.3|14263.2|14261.8|14286.7|14285.3|14261.2|14259.8|690
1670512800000|2022-12-08 15:20:00|14263.7|14262.3|14282.7|14281.3|14294.2|14292.8|14263.7|14262.3|1065
1670513100000|2022-12-08 15:25:00|14282.2|14280.8|14288.7|14287.3|14299.7|14298.3|14281.2|14279.8|644
1670513400000|2022-12-08 15:30:00|14289.2|14287.8|14294.7|14293.3|14295.2|14293.8|14274.2|14272.8|383
1670513700000|2022-12-08 15:35:00|14295.2|14293.8|14287.2|14285.8|14297.2|14295.8|14285.2|14283.8|383
1670514000000|2022-12-08 15:40:00|14287.7|14286.3|14284.2|14282.8|14289.2|14287.8|14277.2|14275.8|365
1670514300000|2022-12-08 15:45:00|14283.7|14282.3|14284.2|14282.8|14287.7|14286.3|14277.2|14275.8|290
1670514600000|2022-12-08 15:50:00|14283.7|14282.3|14283.2|14281.8|14287.2|14285.8|14279.7|14278.3|359
1670514900000|2022-12-08 15:55:00|14284.2|14282.8|14277.2|14275.8|14288.7|14287.3|14274.7|14273.3|266
1670515200000|2022-12-08 16:00:00|14277.7|14276.3|14272.7|14271.3|14286.7|14285.3|14268.2|14266.8|442
1670515500000|2022-12-08 16:05:00|14272.2|14270.8|14266.2|14264.8|14277.7|14276.3|14266.2|14264.8|398
1670515800000|2022-12-08 16:10:00|14267.2|14265.8|14274.2|14272.8|14274.7|14273.3|14265.2|14263.8|256
1670516100000|2022-12-08 16:15:00|14274.7|14273.3|14262.7|14261.3|14277.2|14275.8|14257.2|14255.8|294
1670516400000|2022-12-08 16:20:00|14262.2|14260.8|14269.2|14267.8|14272.2|14270.8|14262.2|14260.8|463
1670516700000|2022-12-08 16:25:00|14268.7|14267.3|14272.2|14270.8|14273.7|14272.3|14264.2|14262.8|777
1670517000000|2022-12-08 16:30:00|14272.9|14270.1|14265.9|14263.1|14278.9|14276.1|14265.9|14263.1|1626
1670517300000|2022-12-08 16:35:00|14266.9|14264.1|14273.4|14270.6|14275.9|14273.1|14263.9|14261.1|827
1670517600000|2022-12-08 16:40:00|14273.9|14271.1|14270.4|14267.6|14274.9|14272.1|14267.4|14264.6|165
1670517900000|2022-12-08 16:45:00|14270.9|14268.1|14269.9|14267.1|14272.9|14270.1|14265.9|14263.1|267
1670518200000|2022-12-08 16:50:00|14269.4|14266.6|14268.9|14266.1|14271.9|14269.1|14265.9|14263.1|106
1670518500000|2022-12-08 16:55:00|14268.4|14265.6|14264.4|14261.6|14272.9|14270.1|14263.9|14261.1|91
1670518800000|2022-12-08 17:00:00|14264.9|14262.1|14255.9|14253.1|14267.9|14265.1|14254.9|14252.1|133
1670519100000|2022-12-08 17:05:00|14256.4|14253.6|14269.4|14266.6|14269.9|14267.1|14256.4|14253.6|87
1670519400000|2022-12-08 17:10:00|14269.9|14267.1|14270.9|14268.1|14272.9|14270.1|14265.4|14262.6|265
1670519700000|2022-12-08 17:15:00|14271.4|14268.6|14268.9|14266.1|14271.9|14269.1|14264.9|14262.1|168
1670520000000|2022-12-08 17:20:00|14268.4|14265.6|14271.9|14269.1|14272.9|14270.1|14261.4|14258.6|103
1670520300000|2022-12-08 17:25:00|14271.4|14268.6|14266.4|14263.6|14271.9|14269.1|14261.9|14259.1|82
1670520600000|2022-12-08 17:30:00|14266.9|14264.1|14269.4|14266.6|14271.9|14269.1|14263.4|14260.6|48
1670520900000|2022-12-08 17:35:00|14268.9|14266.1|14270.4|14267.6|14273.4|14270.6|14267.9|14265.1|178
1670521200000|2022-12-08 17:40:00|14269.9|14267.1|14272.9|14270.1|14275.9|14273.1|14269.4|14266.6|77
1670521500000|2022-12-08 17:45:00|14272.4|14269.6|14272.4|14269.6|14272.9|14270.1|14265.4|14262.6|85
1670521800000|2022-12-08 17:50:00|14272.9|14270.1|14276.9|14274.1|14277.9|14275.1|14271.9|14269.1|76
1670522100000|2022-12-08 17:55:00|14277.4|14274.6|14285.9|14283.1|14286.9|14284.1|14273.9|14271.1|208
1670522400000|2022-12-08 18:00:00|14285.4|14282.6|14285.9|14283.1|14289.4|14286.6|14284.9|14282.1|110
1670522700000|2022-12-08 18:05:00|14286.4|14283.6|14285.9|14283.1|14287.9|14285.1|14282.9|14280.1|88
1670523000000|2022-12-08 18:10:00|14285.4|14282.6|14283.4|14280.6|14286.9|14284.1|14280.9|14278.1|44
1670523300000|2022-12-08 18:15:00|14283.9|14281.1|14287.4|14284.6|14290.9|14288.1|14281.9|14279.1|80
1670523600000|2022-12-08 18:20:00|14287.9|14285.1|14286.9|14284.1|14287.9|14285.1|14279.9|14277.1|85
1670523900000|2022-12-08 18:25:00|14286.4|14283.6|14294.9|14292.1|14295.9|14293.1|14284.9|14282.1|91
1670524200000|2022-12-08 18:30:00|14295.4|14292.6|14296.9|14294.1|14301.9|14299.1|14295.4|14292.6|281
1670524500000|2022-12-08 18:35:00|14296.4|14293.6|14298.4|14295.6|14300.9|14298.1|14293.9|14291.1|49
1670524800000|2022-12-08 18:40:00|14298.9|14296.1|14301.9|14299.1|14305.9|14303.1|14297.9|14295.1|160
1670525100000|2022-12-08 18:45:00|14301.4|14298.6|14303.4|14300.6|14304.4|14301.6|14300.4|14297.6|49
1670525400000|2022-12-08 18:50:00|14302.9|14300.1|14292.4|14289.6|14303.9|14301.1|14291.9|14289.1|105
1670525700000|2022-12-08 18:55:00|14292.9|14290.1|14292.9|14290.1|14294.4|14291.6|14289.4|14286.6|236
1670526000000|2022-12-08 19:00:00|14291.9|14289.1|14267.9|14265.1|14293.9|14291.1|14267.4|14264.6|359
1670526300000|2022-12-08 19:05:00|14267.4|14264.6|14270.4|14267.6|14271.4|14268.6|14256.9|14254.1|304
1670526600000|2022-12-08 19:10:00|14269.9|14267.1|14271.4|14268.6|14272.4|14269.6|14259.9|14257.1|80
1670526900000|2022-12-08 19:15:00|14270.9|14268.1|14272.9|14270.1|14277.9|14275.1|14267.4|14264.6|80
1670527200000|2022-12-08 19:20:00|14272.4|14269.6|14278.9|14276.1|14281.9|14279.1|14271.9|14269.1|73
1670527500000|2022-12-08 19:25:00|14278.4|14275.6|14271.4|14268.6|14282.9|14280.1|14270.9|14268.1|56
1670527800000|2022-12-08 19:30:00|14271.9|14269.1|14264.9|14262.1|14273.9|14271.1|14262.9|14260.1|53
1670528100000|2022-12-08 19:35:00|14264.4|14261.6|14268.9|14266.1|14270.9|14268.1|14262.4|14259.6|60
1670528400000|2022-12-08 19:40:00|14267.9|14265.1|14270.4|14267.6|14274.9|14272.1|14267.4|14264.6|43
1670528700000|2022-12-08 19:45:00|14269.9|14267.1|14270.9|14268.1|14274.9|14272.1|14268.4|14265.6|104
1670529000000|2022-12-08 19:50:00|14271.4|14268.6|14281.9|14279.1|14282.9|14280.1|14266.9|14264.1|100
1670529300000|2022-12-08 19:55:00|14281.4|14278.6|14273.9|14271.1|14282.4|14279.6|14270.9|14268.1|42
1670529600000|2022-12-08 20:00:00|14273.4|14270.6|14269.4|14266.6|14273.9|14271.1|14265.9|14263.1|58
1670529900000|2022-12-08 20:05:00|14269.9|14267.1|14276.4|14273.6|14277.4|14274.6|14260.9|14258.1|59
1670530200000|2022-12-08 20:10:00|14276.9|14274.1|14270.4|14267.6|14279.9|14277.1|14269.9|14267.1|74
1670530500000|2022-12-08 20:15:00|14269.9|14267.1|14274.9|14272.1|14275.9|14273.1|14265.9|14263.1|63
1670530800000|2022-12-08 20:20:00|14275.4|14272.6|14279.4|14276.6|14280.9|14278.1|14269.4|14266.6|54
1670531100000|2022-12-08 20:25:00|14278.9|14276.1|14277.9|14275.1|14281.9|14279.1|14275.4|14272.6|57
1670531400000|2022-12-08 20:30:00|14278.4|14275.6|14276.4|14273.6|14284.9|14282.1|14275.9|14273.1|87
1670531700000|2022-12-08 20:35:00|14276.9|14274.1|14273.4|14270.6|14276.9|14274.1|14271.9|14269.1|67
1670532000000|2022-12-08 20:40:00|14273.9|14271.1|14273.4|14270.6|14274.4|14271.6|14269.4|14266.6|43
1670532300000|2022-12-08 20:45:00|14272.9|14270.1|14269.4|14266.6|14272.9|14270.1|14263.9|14261.1|121
1670532600000|2022-12-08 20:50:00|14269.9|14267.1|14282.4|14279.6|14282.4|14279.6|14265.9|14263.1|224
1670532900000|2022-12-08 20:55:00|14281.9|14279.1|14292.4|14289.6|14292.9|14290.1|14279.4|14276.6|227
1670533200000|2022-12-08 21:00:00|14295.8|14288.8|14297.1|14290.1|14299.4|14292.4|14288.6|14281.6|19
1670533500000|2022-12-08 21:05:00|14296.4|14289.4|14297.6|14290.6|14297.7|14290.7|14290.8|14283.8|0
1670533800000|2022-12-08 21:10:00|14297.2|14290.2|14290.6|14283.6|14297.2|14290.2|14289.9|14282.9|0
1670534100000|2022-12-08 21:15:00|14291.4|14284.4|14296|14289|14297.6|14290.6|14291.4|14284.4|0
1670534400000|2022-12-08 21:20:00|14296.8|14289.8|14296.8|14289.8|14297.6|14290.6|14295.2|14288.2|0
1670534700000|2022-12-08 21:25:00|14296|14289|14304|14297|14305.9|14298.9|14296|14289|0
1670535000000|2022-12-08 21:30:00|14303.3|14296.3|14300.1|14293.1|14304.8|14297.8|14300.1|14293.1|0
1670535300000|2022-12-08 21:35:00|14299.3|14292.3|14295.3|14288.3|14300.1|14293.1|14292.3|14285.3|0
1670535600000|2022-12-08 21:40:00|14295.6|14288.6|14292.8|14285.8|14297.5|14290.5|14292|14285|0
1670535900000|2022-12-08 21:45:00|14292.1|14285.1|14287.9|14280.9|14292.5|14285.5|14287.9|14280.9|0
1670536200000|2022-12-08 21:50:00|14288.7|14281.7|14293|14286|14293.8|14286.8|14288.7|14281.7|0
1670536500000|2022-12-08 21:55:00|14292.2|14285.2|14289.4|14282.4|14293.8|14286.8|14288|14281|0
1670536800000|2022-12-08 22:00:00|14289|14282|14290.3|14283.3|14290.3|14283.3|14288.9|14281.9|0
1670537100000|2022-12-08 22:05:00|14290.5|14283.5|14289.3|14282.3|14290.5|14283.5|14289|14282|0
1670537400000|2022-12-08 22:10:00|14289.4|14282.4|14288.4|14281.4|14289.4|14282.4|14288.4|14281.4|0
1670537700000|2022-12-08 22:15:00|14288.2|14281.2|14288.4|14281.4|14288.5|14281.5|14287.9|14280.9|0
1670538000000|2022-12-08 22:20:00|14288.6|14281.6|14289.6|14282.6|14289.6|14282.6|14288.4|14281.4|0
1670538300000|2022-12-08 22:25:00|14289.7|14282.7|14289.8|14282.8|14290.7|14283.7|14289.3|14282.3|0
1670538600000|2022-12-08 22:30:00|14289.9|14282.9|14291.1|14284.1|14292.1|14285.1|14289.9|14282.9|0
1670538900000|2022-12-08 22:35:00|14291.9|14284.9|14293.8|14286.8|14294.3|14287.3|14291.3|14284.3|0
1670539200000|2022-12-08 22:40:00|14293.4|14286.4|14293.4|14286.4|14293.8|14286.8|14293.4|14286.4|0
1670539500000|2022-12-08 22:45:00|14293.3|14286.3|14292.9|14285.9|14293.4|14286.4|14292.9|14285.9|0
1670539800000|2022-12-08 22:50:00|14291.7|14284.7|14292.5|14285.5|14292.5|14285.5|14291.6|14284.6|0
1670540100000|2022-12-08 22:55:00|14292.3|14285.3|14292.6|14285.6|14292.6|14285.6|14292.2|14285.2|0
1670540400000|2022-12-08 23:00:00|14291.8|14284.8|14299.1|14292.1|14299.1|14292.1|14289.5|14282.5|0
1670540700000|2022-12-08 23:05:00|14298.4|14291.4|14296.9|14289.9|14299.1|14292.1|14296.8|14289.8|0
1670541000000|2022-12-08 23:10:00|14297.6|14290.6|14302.1|14295.1|14303|14296|14296.1|14289.1|0
1670541300000|2022-12-08 23:15:00|14302.5|14295.5|14297.5|14290.5|14303|14296|14297.5|14290.5|0
1670541600000|2022-12-08 23:20:00|14296.7|14289.7|14295.1|14288.1|14297.1|14290.1|14294.7|14287.7|0
1670541900000|2022-12-08 23:25:00|14294.3|14287.3|14294.3|14287.3|14295.9|14288.9|14294.3|14287.3|0
1670542200000|2022-12-08 23:30:00|14294.7|14287.7|14292.8|14285.8|14295.8|14288.8|14292.8|14285.8|0
1670542500000|2022-12-08 23:35:00|14292.4|14285.4|14287.3|14280.3|14292.8|14285.8|14286.6|14279.6|0
1670542800000|2022-12-08 23:40:00|14288.1|14281.1|14289.7|14282.7|14290.4|14283.4|14287.3|14280.3|0
1670543100000|2022-12-08 23:45:00|14290.4|14283.4|14286.6|14279.6|14290.4|14283.4|14285.8|14278.8|0
1670543400000|2022-12-08 23:50:00|14285.8|14278.8|14288.2|14281.2|14288.2|14281.2|14285.8|14278.8|0
1670543700000|2022-12-08 23:55:00|14287.8|14280.8|14284.6|14277.6|14288.2|14281.2|14284.2|14277.2|0
1670544000000|2022-12-09 00:00:00|14284.2|14277.2|14285.1|14278.1|14285.8|14278.8|14280.4|14273.4|0
1670544300000|2022-12-09 00:05:00|14284.7|14277.7|14282.6|14275.6|14285.4|14278.4|14281.2|14274.2|0
1670544600000|2022-12-09 00:10:00|14282.2|14275.2|14287.1|14280.1|14287.9|14280.9|14281|14274|0
1670544900000|2022-12-09 00:15:00|14289|14284|14285|14280|14296.5|14291.5|14283.5|14278.5|91
1670545200000|2022-12-09 00:20:00|14286.5|14281.5|14284|14279|14288|14283|14283.5|14278.5|6
1670545500000|2022-12-09 00:25:00|14283.5|14278.5|14281|14276|14283.5|14278.5|14279.5|14274.5|10
1670545800000|2022-12-09 00:30:00|14281.5|14276.5|14281|14276|14284|14279|14280|14275|4
1670546100000|2022-12-09 00:35:00|14281.5|14276.5|14281.5|14276.5|14283|14278|14279.5|14274.5|3
1670546400000|2022-12-09 00:40:00|14282.5|14277.5|14281|14276|14283|14278|14280.5|14275.5|1
1670546700000|2022-12-09 00:45:00|14280.5|14275.5|14278.5|14273.5|14283|14278|14278.5|14273.5|2
1670547000000|2022-12-09 00:50:00|14279|14274|14283.5|14278.5|14284|14279|14279|14274|4
1670547300000|2022-12-09 00:55:00|14284|14279|14285|14280|14285|14280|14283.5|14278.5|4
1670547600000|2022-12-09 01:00:00|14285.5|14280.5|14287|14282|14287|14282|14284|14279|4
1670547900000|2022-12-09 01:05:00|14286.5|14281.5|14286|14281|14287|14282|14282.5|14277.5|2
1670548200000|2022-12-09 01:10:00|14285.5|14280.5|14286.5|14281.5|14286.5|14281.5|14283.5|14278.5|1
1670548500000|2022-12-09 01:15:00|14285|14280|14287.5|14282.5|14287.5|14282.5|14283.5|14278.5|7
1670548800000|2022-12-09 01:20:00|14288|14283|14291|14286|14292|14287|14287.5|14282.5|14
1670549100000|2022-12-09 01:25:00|14291.5|14286.5|14301.5|14296.5|14302|14297|14291|14286|28
1670549400000|2022-12-09 01:30:00|14302|14297|14305|14300|14310|14305|14302|14297|25
1670549700000|2022-12-09 01:35:00|14304.5|14299.5|14307.5|14302.5|14307.5|14302.5|14301.5|14296.5|10
1670550000000|2022-12-09 01:40:00|14307|14302|14305|14300|14309.5|14304.5|14303.5|14298.5|11
1670550300000|2022-12-09 01:45:00|14305.5|14300.5|14304.5|14299.5|14305.5|14300.5|14302.5|14297.5|5
1670550600000|2022-12-09 01:50:00|14304|14299|14303.5|14298.5|14307|14302|14301|14296|4
1670550900000|2022-12-09 01:55:00|14304|14299|14304.5|14299.5|14306.5|14301.5|14301.5|14296.5|7
1670551200000|2022-12-09 02:00:00|14305|14300|14308.5|14303.5|14312|14307|14305|14300|11
1670551500000|2022-12-09 02:05:00|14309|14304|14306.5|14301.5|14309.5|14304.5|14305|14300|8
1670551800000|2022-12-09 02:10:00|14306|14301|14305|14300|14307.5|14302.5|14303.5|14298.5|4
1670552100000|2022-12-09 02:15:00|14304.5|14299.5|14313.5|14308.5|14314|14309|14304.5|14299.5|12
1670552400000|2022-12-09 02:20:00|14313|14308|14307|14302|14314|14309|14305.5|14300.5|15
1670552700000|2022-12-09 02:25:00|14306.5|14301.5|14307.5|14302.5|14310.5|14305.5|14306.5|14301.5|0
1670553000000|2022-12-09 02:30:00|14308|14303|14306.5|14301.5|14308.5|14303.5|14306|14301|7
1670553300000|2022-12-09 02:35:00|14306|14301|14306.5|14301.5|14308|14303|14305|14300|3
1670553600000|2022-12-09 02:40:00|14306|14301|14307.5|14302.5|14308|14303|14303.5|14298.5|16
1670553900000|2022-12-09 02:45:00|14308|14303|14308.5|14303.5|14309.5|14304.5|14308|14303|2
1670554200000|2022-12-09 02:50:00|14309|14304|14314|14309|14314|14309|14308.5|14303.5|17
1670554500000|2022-12-09 02:55:00|14315|14310|14318|14313|14320|14315|14315|14310|51
1670554800000|2022-12-09 03:00:00|14318.5|14313.5|14324.5|14319.5|14325|14320|14318.5|14313.5|24
1670555100000|2022-12-09 03:05:00|14325|14320|14327|14322|14327|14322|14324.5|14319.5|5
1670555400000|2022-12-09 03:10:00|14326.5|14321.5|14324.5|14319.5|14327|14322|14324.5|14319.5|5
1670555700000|2022-12-09 03:15:00|14325|14320|14329.5|14324.5|14331|14326|14325|14320|18
1670556000000|2022-12-09 03:20:00|14329|14324|14331.5|14326.5|14332|14327|14328.5|14323.5|1
1670556300000|2022-12-09 03:25:00|14331|14326|14328|14323|14331.5|14326.5|14327.5|14322.5|2
1670556600000|2022-12-09 03:30:00|14327.5|14322.5|14324.5|14319.5|14328|14323|14321|14316|13
1670556900000|2022-12-09 03:35:00|14325|14320|14322.5|14317.5|14326.5|14321.5|14322.5|14317.5|1
1670557200000|2022-12-09 03:40:00|14322|14317|14324.5|14319.5|14324.5|14319.5|14320|14315|1
1670557500000|2022-12-09 03:45:00|14324|14319|14319.5|14314.5|14327|14322|14319.5|14314.5|7
1670557800000|2022-12-09 03:50:00|14320|14315|14321.5|14316.5|14321.5|14316.5|14318.5|14313.5|3
1670558100000|2022-12-09 03:55:00|14322|14317|14320.5|14315.5|14324|14319|14318.5|14313.5|4
1670558400000|2022-12-09 04:00:00|14321|14316|14322|14317|14323|14318|14320.5|14315.5|6
1670558700000|2022-12-09 04:05:00|14321.5|14316.5|14322.5|14317.5|14324.5|14319.5|14321|14316|4
1670559000000|2022-12-09 04:10:00|14323|14318|14324.5|14319.5|14325.5|14320.5|14322.5|14317.5|5
1670559300000|2022-12-09 04:15:00|14324|14319|14324|14319|14324.5|14319.5|14322.5|14317.5|0
1670559600000|2022-12-09 04:20:00|14324.5|14319.5|14323.5|14318.5|14326|14321|14322.5|14317.5|1
1670559900000|2022-12-09 04:25:00|14324|14319|14325.5|14320.5|14327|14322|14323.5|14318.5|0
1670560200000|2022-12-09 04:30:00|14325|14320|14324.5|14319.5|14325.5|14320.5|14323.5|14318.5|1
1670560500000|2022-12-09 04:35:00|14325|14320|14322.5|14317.5|14325.5|14320.5|14322.5|14317.5|1
1670560800000|2022-12-09 04:40:00|14323|14318|14322.5|14317.5|14324|14319|14321.5|14316.5|5
1670561100000|2022-12-09 04:45:00|14322|14317|14321|14316|14322|14317|14321|14316|8
1670561400000|2022-12-09 04:50:00|14321.5|14316.5|14322.5|14317.5|14323|14318|14321.5|14316.5|2
1670561700000|2022-12-09 04:55:00|14323|14318|14323.5|14318.5|14323.5|14318.5|14322.5|14317.5|0
1670562000000|2022-12-09 05:00:00|14323|14318|14320|14315|14325|14320|14320|14315|27
1670562300000|2022-12-09 05:05:00|14321|14316|14323|14318|14326|14321|14321|14316|41
1670562600000|2022-12-09 05:10:00|14323.5|14318.5|14322.5|14317.5|14324.5|14319.5|14320|14315|37
1670562900000|2022-12-09 05:15:00|14323|14318|14319.5|14314.5|14324|14319|14317.5|14312.5|20
1670563200000|2022-12-09 05:20:00|14320|14315|14319|14314|14322.5|14317.5|14319|14314|24
1670563500000|2022-12-09 05:25:00|14319.5|14314.5|14315|14310|14320.5|14315.5|14315|14310|10
1670563800000|2022-12-09 05:30:00|14316|14311|14318|14313|14320.5|14315.5|14316|14311|6
1670564100000|2022-12-09 05:35:00|14317.5|14312.5|14316|14311|14319|14314|14315|14310|3
1670564400000|2022-12-09 05:40:00|14316.5|14311.5|14319|14314|14319|14314|14315.5|14310.5|9
1670564700000|2022-12-09 05:45:00|14320|14315|14324|14319|14324|14319|14320|14315|19
1670565000000|2022-12-09 05:50:00|14323.5|14318.5|14322.5|14317.5|14323.5|14318.5|14320|14315|10
1670565300000|2022-12-09 05:55:00|14322|14317|14322.5|14317.5|14327|14322|14322|14317|49
1670565600000|2022-12-09 06:00:00|14323|14318|14326.5|14321.5|14327|14322|14323|14318|13
1670565900000|2022-12-09 06:05:00|14327|14322|14329|14324|14329|14324|14325|14320|19
1670566200000|2022-12-09 06:10:00|14330.5|14325.5|14328|14323|14331|14326|14327.5|14322.5|20
1670566500000|2022-12-09 06:15:00|14328.5|14323.5|14331.5|14326.5|14331.5|14326.5|14327|14322|6
1670566800000|2022-12-09 06:20:00|14331|14326|14330|14325|14333.5|14328.5|14329.5|14324.5|27
1670567100000|2022-12-09 06:25:00|14330.5|14325.5|14324.5|14319.5|14330.5|14325.5|14324|14319|30
1670567400000|2022-12-09 06:30:00|14324|14319|14327|14322|14327.5|14322.5|14322.5|14317.5|11
1670567700000|2022-12-09 06:35:00|14327.5|14322.5|14328|14323|14328.5|14323.5|14326.5|14321.5|11
1670568000000|2022-12-09 06:40:00|14328.5|14323.5|14327.5|14322.5|14328.5|14323.5|14324|14319|3
1670568300000|2022-12-09 06:45:00|14327|14322|14326|14321|14327.5|14322.5|14325.5|14320.5|0
1670568600000|2022-12-09 06:50:00|14326.5|14321.5|14326|14321|14326.5|14321.5|14323|14318|21
1670568900000|2022-12-09 06:55:00|14325.5|14320.5|14332.5|14327.5|14333|14328|14325|14320|34
1670569200000|2022-12-09 07:00:00|14331.4|14328.6|14312.4|14309.6|14331.4|14328.6|14309.9|14307.1|213
1670569500000|2022-12-09 07:05:00|14312.9|14310.1|14315.9|14313.1|14319.9|14317.1|14311.4|14308.6|193
1670569800000|2022-12-09 07:10:00|14316.4|14313.6|14311.4|14308.6|14319.4|14316.6|14309.9|14307.1|193
1670570100000|2022-12-09 07:15:00|14310.9|14308.1|14315.9|14313.1|14316.9|14314.1|14304.9|14302.1|163
1670570400000|2022-12-09 07:20:00|14315.4|14312.6|14317.4|14314.6|14322.4|14319.6|14315.4|14312.6|128
1670570700000|2022-12-09 07:25:00|14317.9|14315.1|14334.4|14331.6|14334.9|14332.1|14317.4|14314.6|228
1670571000000|2022-12-09 07:30:00|14333.9|14331.1|14334.4|14331.6|14338.4|14335.6|14326.9|14324.1|545
1670571300000|2022-12-09 07:35:00|14333.9|14331.1|14330.9|14328.1|14336.9|14334.1|14329.9|14327.1|96
1670571600000|2022-12-09 07:40:00|14330.4|14327.6|14328.4|14325.6|14333.9|14331.1|14324.9|14322.1|160
1670571900000|2022-12-09 07:45:00|14327.9|14325.1|14322.4|14319.6|14329.4|14326.6|14321.4|14318.6|195
1670572200000|2022-12-09 07:50:00|14322.9|14320.1|14319.4|14316.6|14323.9|14321.1|14318.9|14316.1|102
1670572500000|2022-12-09 07:55:00|14319.9|14317.1|14316.9|14314.1|14326.9|14324.1|14316.4|14313.6|184
1670572800000|2022-12-09 08:00:00|14317.4|14314.6|14299.7|14298.3|14334.2|14332.8|14296.2|14294.8|1528
1670573100000|2022-12-09 08:05:00|14300.2|14298.8|14305.2|14303.8|14309.2|14307.8|14294.2|14292.8|1010
1670573400000|2022-12-09 08:10:00|14306.2|14304.8|14284.2|14282.8|14306.7|14305.3|14279.7|14278.3|667
1670573700000|2022-12-09 08:15:00|14283.7|14282.3|14281.7|14280.3|14289.2|14287.8|14267.2|14265.8|1073
1670574000000|2022-12-09 08:20:00|14281.2|14279.8|14289.7|14288.3|14296.2|14294.8|14278.2|14276.8|829
1670574300000|2022-12-09 08:25:00|14290.2|14288.8|14281.7|14280.3|14292.2|14290.8|14274.2|14272.8|418
1670574600000|2022-12-09 08:30:00|14281.2|14279.8|14279.2|14277.8|14295.7|14294.3|14266.7|14265.3|625
1670574900000|2022-12-09 08:35:00|14277.2|14275.8|14289.2|14287.8|14293.2|14291.8|14275.7|14274.3|507
1670575200000|2022-12-09 08:40:00|14289.7|14288.3|14278.5|14277.1|14298.5|14297.1|14277.5|14276.1|441
1670575500000|2022-12-09 08:45:00|14278|14276.6|14280.5|14279.1|14282.5|14281.1|14267|14265.6|476
1670575800000|2022-12-09 08:50:00|14281|14279.6|14283|14281.6|14285|14283.6|14271|14269.6|294
1670576100000|2022-12-09 08:55:00|14282.5|14281.1|14279|14277.6|14286.5|14285.1|14278.5|14277.1|272
1670576400000|2022-12-09 09:00:00|14278.5|14277.1|14281.5|14280.1|14283.5|14282.1|14268.5|14267.1|296
1670576700000|2022-12-09 09:05:00|14281|14279.6|14282|14280.6|14287.5|14286.1|14263.5|14262.1|384
1670577000000|2022-12-09 09:10:00|14282.5|14281.1|14290.5|14289.1|14294.5|14293.1|14277.5|14276.1|415
1670577300000|2022-12-09 09:15:00|14290|14288.6|14294|14292.6|14296.5|14295.1|14285|14283.6|287
1670577600000|2022-12-09 09:20:00|14294.5|14293.1|14290.5|14289.1|14294.5|14293.1|14284.5|14283.1|240
1670577900000|2022-12-09 09:25:00|14289.5|14288.1|14295|14293.6|14296.5|14295.1|14289.5|14288.1|266
1670578200000|2022-12-09 09:30:00|14294.5|14293.1|14292.5|14291.1|14297.5|14296.1|14288.5|14287.1|168
1670578500000|2022-12-09 09:35:00|14294|14292.6|14299|14297.6|14300.5|14299.1|14291.5|14290.1|178
1670578800000|2022-12-09 09:40:00|14298.5|14297.1|14284.5|14283.1|14299|14297.6|14282.5|14281.1|276
1670579100000|2022-12-09 09:45:00|14284|14282.6|14291.5|14290.1|14295.5|14294.1|14282.5|14281.1|190
1670579400000|2022-12-09 09:50:00|14292|14290.6|14286.5|14285.1|14293.5|14292.1|14286.5|14285.1|96
1670579700000|2022-12-09 09:55:00|14287|14285.6|14291.5|14290.1|14295.5|14294.1|14286.5|14285.1|140
1670580000000|2022-12-09 10:00:00|14292|14290.6|14304|14302.6|14308.5|14307.1|14290|14288.6|271
1670580300000|2022-12-09 10:05:00|14304.5|14303.1|14299|14297.6|14309|14307.6|14298.5|14297.1|306
1670580600000|2022-12-09 10:10:00|14299.5|14298.1|14304.5|14303.1|14309|14307.6|14299.5|14298.1|258
1670580900000|2022-12-09 10:15:00|14304|14302.6|14314.5|14313.1|14315.5|14314.1|14304|14302.6|361
1670581200000|2022-12-09 10:20:00|14314|14312.6|14306.5|14305.1|14317.5|14316.1|14305|14303.6|347
1670581500000|2022-12-09 10:25:00|14306|14304.6|14310.5|14309.1|14316|14314.6|14303.5|14302.1|253
1670581800000|2022-12-09 10:30:00|14311|14309.6|14309|14307.6|14314.5|14313.1|14307.5|14306.1|192
1670582100000|2022-12-09 10:35:00|14308.5|14307.1|14322|14320.6|14324.5|14323.1|14306|14304.6|1052
1670582400000|2022-12-09 10:40:00|14322.5|14321.1|14324|14322.6|14330.5|14329.1|14317|14315.6|750
1670582700000|2022-12-09 10:45:00|14323.5|14322.1|14313.5|14312.1|14329.5|14328.1|14311.5|14310.1|522
1670583000000|2022-12-09 10:50:00|14314|14312.6|14322|14320.6|14323.5|14322.1|14310.5|14309.1|379
1670583300000|2022-12-09 10:55:00|14322.5|14321.1|14342.5|14341.1|14353|14351.6|14321.5|14320.1|1109
1670583600000|2022-12-09 11:00:00|14342|14340.6|14361|14359.6|14367.5|14366.1|14342|14340.6|1040
1670583900000|2022-12-09 11:05:00|14360.5|14359.1|14352.5|14351.1|14365.5|14364.1|14347.5|14346.1|554
1670584200000|2022-12-09 11:10:00|14353|14351.6|14353.5|14352.1|14358|14356.6|14349.5|14348.1|323
1670584500000|2022-12-09 11:15:00|14354|14352.6|14351|14349.6|14357.5|14356.1|14345.5|14344.1|445
1670584800000|2022-12-09 11:20:00|14351.5|14350.1|14341.5|14340.1|14354|14352.6|14341.5|14340.1|415
1670585100000|2022-12-09 11:25:00|14342|14340.6|14346|14344.6|14349|14347.6|14342|14340.6|248
1670585400000|2022-12-09 11:30:00|14346.5|14345.1|14353.5|14352.1|14355.5|14354.1|14346|14344.6|161
1670585700000|2022-12-09 11:35:00|14354.5|14353.1|14351|14349.6|14354.5|14353.1|14345.5|14344.1|220
1670586000000|2022-12-09 11:40:00|14350.5|14349.1|14345|14343.6|14351|14349.6|14344.5|14343.1|210
1670586300000|2022-12-09 11:45:00|14344.5|14343.1|14339.5|14338.1|14347.5|14346.1|14337|14335.6|264
1670586600000|2022-12-09 11:50:00|14340|14338.6|14342.5|14341.1|14346.5|14345.1|14339.5|14338.1|195
1670586900000|2022-12-09 11:55:00|14342|14340.6|14332.5|14331.1|14343.5|14342.1|14328.5|14327.1|325
1670587200000|2022-12-09 12:00:00|14332|14330.6|14325.5|14324.1|14333.5|14332.1|14317.5|14316.1|905
1670587500000|2022-12-09 12:05:00|14325|14323.6|14323|14321.6|14328|14326.6|14318.5|14317.1|340
1670587800000|2022-12-09 12:10:00|14323.5|14322.1|14311|14309.6|14324|14322.6|14306.5|14305.1|255
1670588100000|2022-12-09 12:15:00|14310.5|14309.1|14311.5|14310.1|14313.5|14312.1|14304|14302.6|222
1670588400000|2022-12-09 12:20:00|14311|14309.6|14323.5|14322.1|14328.5|14327.1|14308.5|14307.1|316
1670588700000|2022-12-09 12:25:00|14324|14322.6|14337|14335.6|14338.5|14337.1|14319.5|14318.1|533
1670589000000|2022-12-09 12:30:00|14336.5|14335.1|14342.5|14341.1|14344.5|14343.1|14336|14334.6|241
1670589300000|2022-12-09 12:35:00|14342|14340.6|14341.5|14340.1|14348.5|14347.1|14340|14338.6|267
1670589600000|2022-12-09 12:40:00|14341.6|14340.2|14345.1|14343.7|14350.1|14348.7|14341.1|14339.7|242
1670589900000|2022-12-09 12:45:00|14345.6|14344.2|14352.6|14351.2|14361.6|14360.2|14344.1|14342.7|309
1670590200000|2022-12-09 12:50:00|14353.1|14351.7|14357.6|14356.2|14361.6|14360.2|14352.6|14351.2|260
1670590500000|2022-12-09 12:55:00|14357.1|14355.7|14374.6|14373.2|14390.1|14388.7|14356.6|14355.2|842
1670590800000|2022-12-09 13:00:00|14374.1|14372.7|14379.6|14378.2|14387.1|14385.7|14373.1|14371.7|428
1670591100000|2022-12-09 13:05:00|14379.1|14377.7|14371.6|14370.2|14382.1|14380.7|14369.6|14368.2|293
1670591400000|2022-12-09 13:10:00|14372.1|14370.7|14358.6|14357.2|14372.1|14370.7|14356.1|14354.7|348
1670591700000|2022-12-09 13:15:00|14358.1|14356.7|14360.6|14359.2|14360.6|14359.2|14353.6|14352.2|183
1670592000000|2022-12-09 13:20:00|14361.1|14359.7|14361.1|14359.7|14363.1|14361.7|14358.6|14357.2|182
1670592300000|2022-12-09 13:25:00|14361.6|14360.2|14364.6|14363.2|14368.1|14366.7|14352.1|14350.7|465
1670592600000|2022-12-09 13:30:00|14377.1|14375.7|14331.1|14329.7|14379.6|14378.2|14213.1|14211.7|3890
1670592900000|2022-12-09 13:35:00|14331.6|14330.2|14323.1|14321.7|14334.1|14332.7|14304.6|14303.2|1056
1670593200000|2022-12-09 13:40:00|14322.1|14320.7|14296.6|14295.2|14336.6|14335.2|14294.1|14292.7|847
1670593500000|2022-12-09 13:45:00|14295.6|14294.2|14325.1|14323.7|14331.6|14330.2|14291.6|14290.2|471
1670593800000|2022-12-09 13:50:00|14325.6|14324.2|14316.6|14315.2|14338.6|14337.2|14314.6|14313.2|449
1670594100000|2022-12-09 13:55:00|14317.1|14315.7|14330.6|14329.2|14340.6|14339.2|14314.1|14312.7|311
1670594400000|2022-12-09 14:00:00|14330.1|14328.7|14320.6|14319.2|14335.1|14333.7|14316.6|14315.2|376
1670594700000|2022-12-09 14:05:00|14321.1|14319.7|14319.1|14317.7|14325.6|14324.2|14316.6|14315.2|240
1670595000000|2022-12-09 14:10:00|14318.6|14317.2|14297.6|14296.2|14324.6|14323.2|14289.6|14288.2|750
1670595300000|2022-12-09 14:15:00|14297.1|14295.7|14317.1|14315.7|14318.6|14317.2|14296.6|14295.2|312
1670595600000|2022-12-09 14:20:00|14317.6|14316.2|14315.1|14313.7|14321.1|14319.7|14309.6|14308.2|232
1670595900000|2022-12-09 14:25:00|14315.6|14314.2|14323.6|14322.2|14324.6|14323.2|14311.1|14309.7|193
1670596200000|2022-12-09 14:30:00|14324.1|14322.7|14343.1|14341.7|14343.6|14342.2|14305.1|14303.7|850
1670596500000|2022-12-09 14:35:00|14342.6|14341.2|14353.6|14352.2|14363.6|14362.2|14335.1|14333.7|852
1670596800000|2022-12-09 14:40:00|14353.1|14351.7|14360.1|14358.7|14362.6|14361.2|14343.1|14341.7|475
1670597100000|2022-12-09 14:45:00|14359.6|14358.2|14343.1|14341.7|14367.6|14366.2|14341.6|14340.2|550
1670597400000|2022-12-09 14:50:00|14343.6|14342.2|14335.6|14334.2|14346.1|14344.7|14331.1|14329.7|875
1670597700000|2022-12-09 14:55:00|14335.1|14333.7|14345.1|14343.7|14346.6|14345.2|14332.1|14330.7|361
1670598000000|2022-12-09 15:00:00|14352.1|14350.7|14356.6|14355.2|14365.6|14364.2|14327.1|14325.7|1127
1670598300000|2022-12-09 15:05:00|14357.6|14356.2|14353.6|14352.2|14366.6|14365.2|14346.1|14344.7|450
1670598600000|2022-12-09 15:10:00|14353.3|14351.9|14344.8|14343.4|14359.3|14357.9|14330.3|14328.9|721
1670598900000|2022-12-09 15:15:00|14345.3|14343.9|14340.8|14339.4|14350.3|14348.9|14328.8|14327.4|534
1670599200000|2022-12-09 15:20:00|14341.3|14339.9|14331.3|14329.9|14343.3|14341.9|14327.8|14326.4|320
1670599500000|2022-12-09 15:25:00|14331.8|14330.4|14345.3|14343.9|14345.3|14343.9|14327.3|14325.9|379
1670599800000|2022-12-09 15:30:00|14345.8|14344.4|14340.3|14338.9|14359.8|14358.4|14337.8|14336.4|562
1670600100000|2022-12-09 15:35:00|14340.8|14339.4|14349.8|14348.4|14351.8|14350.4|14330.3|14328.9|525
1670600400000|2022-12-09 15:40:00|14349.3|14347.9|14347.3|14345.9|14353.3|14351.9|14340.3|14338.9|306
1670600700000|2022-12-09 15:45:00|14346.8|14345.4|14336.3|14334.9|14347.3|14345.9|14335.3|14333.9|273
1670601000000|2022-12-09 15:50:00|14336.8|14335.4|14343.8|14342.4|14344.8|14343.4|14332.3|14330.9|483
1670601300000|2022-12-09 15:55:00|14343.3|14341.9|14356.8|14355.4|14358.3|14356.9|14341.8|14340.4|499
1670601600000|2022-12-09 16:00:00|14357.3|14355.9|14369.8|14368.4|14372.8|14371.4|14357.3|14355.9|644
1670601900000|2022-12-09 16:05:00|14370.3|14368.9|14358.8|14357.4|14371.3|14369.9|14358.3|14356.9|331
1670602200000|2022-12-09 16:10:00|14359.3|14357.9|14355.3|14353.9|14361.8|14360.4|14353.3|14351.9|363
1670602500000|2022-12-09 16:15:00|14357.3|14355.9|14353.3|14351.9|14361.3|14359.9|14352.8|14351.4|326
1670602800000|2022-12-09 16:20:00|14353.8|14352.4|14365.8|14364.4|14367.8|14366.4|14351.3|14349.9|400
1670603100000|2022-12-09 16:25:00|14365.3|14363.9|14363.3|14361.9|14372.3|14370.9|14359.8|14358.4|866
1670603400000|2022-12-09 16:30:00|14362.8|14361.4|14370.5|14367.7|14377|14374.2|14358|14355.2|969
1670603700000|2022-12-09 16:35:00|14370|14367.2|14362|14359.2|14377|14374.2|14360.5|14357.7|781
1670604000000|2022-12-09 16:40:00|14361.5|14358.7|14370|14367.2|14371|14368.2|14353|14350.2|580
1670604300000|2022-12-09 16:45:00|14370.5|14367.7|14373|14370.2|14378|14375.2|14369|14366.2|252
1670604600000|2022-12-09 16:50:00|14373.5|14370.7|14368|14365.2|14380|14377.2|14367|14364.2|202
1670604900000|2022-12-09 16:55:00|14368.5|14365.7|14369.5|14366.7|14371|14368.2|14366|14363.2|103
1670605200000|2022-12-09 17:00:00|14370|14367.2|14369|14366.2|14375|14372.2|14365|14362.2|154
1670605500000|2022-12-09 17:05:00|14368.5|14365.7|14370.5|14367.7|14372.5|14369.7|14366.5|14363.7|102
1670605800000|2022-12-09 17:10:00|14371|14368.2|14373.5|14370.7|14381.5|14378.7|14370.5|14367.7|100
1670606100000|2022-12-09 17:15:00|14374|14371.2|14367|14364.2|14374.5|14371.7|14364|14361.2|93
1670606400000|2022-12-09 17:20:00|14366.5|14363.7|14363.5|14360.7|14367.5|14364.7|14360|14357.2|72
1670606700000|2022-12-09 17:25:00|14364|14361.2|14366.5|14363.7|14369|14366.2|14363|14360.2|65
1670607000000|2022-12-09 17:30:00|14366|14363.2|14371|14368.2|14375|14372.2|14365|14362.2|65
1670607300000|2022-12-09 17:35:00|14371.5|14368.7|14376|14373.2|14377|14374.2|14371|14368.2|58
1670607600000|2022-12-09 17:40:00|14375.5|14372.7|14369|14366.2|14377|14374.2|14365|14362.2|87
1670607900000|2022-12-09 17:45:00|14368.5|14365.7|14365.5|14362.7|14373.5|14370.7|14362|14359.2|86
1670608200000|2022-12-09 17:50:00|14365|14362.2|14361|14358.2|14366.5|14363.7|14360|14357.2|78
1670608500000|2022-12-09 17:55:00|14360.5|14357.7|14366.5|14363.7|14367|14364.2|14359|14356.2|88
1670608800000|2022-12-09 18:00:00|14366|14363.2|14359|14356.2|14366.5|14363.7|14352.5|14349.7|91
1670609100000|2022-12-09 18:05:00|14359.5|14356.7|14354|14351.2|14359.5|14356.7|14351|14348.2|178
1670609400000|2022-12-09 18:10:00|14354.5|14351.7|14358.5|14355.7|14360|14357.2|14350|14347.2|122
1670609700000|2022-12-09 18:15:00|14359|14356.2|14355|14352.2|14363|14360.2|14353.5|14350.7|113
1670610000000|2022-12-09 18:20:00|14355.5|14352.7|14345|14342.2|14356|14353.2|14345|14342.2|78
1670610300000|2022-12-09 18:25:00|14344|14341.2|14353|14350.2|14354|14351.2|14342.5|14339.7|98
1670610600000|2022-12-09 18:30:00|14352.5|14349.7|14352|14349.2|14359|14356.2|14349|14346.2|74
1670610900000|2022-12-09 18:35:00|14352.5|14349.7|14352|14349.2|14355.5|14352.7|14349.5|14346.7|52
1670611200000|2022-12-09 18:40:00|14351.5|14348.7|14351.5|14348.7|14355|14352.2|14348|14345.2|36
1670611500000|2022-12-09 18:45:00|14351|14348.2|14352|14349.2|14354|14351.2|14349|14346.2|41
1670611800000|2022-12-09 18:50:00|14352.5|14349.7|14352|14349.2|14355|14352.2|14349|14346.2|21
1670612100000|2022-12-09 18:55:00|14351.5|14348.7|14353.5|14350.7|14355|14352.2|14348|14345.2|139
1670612400000|2022-12-09 19:00:00|14352.5|14349.7|14346|14343.2|14355|14352.2|14345|14342.2|48
1670612700000|2022-12-09 19:05:00|14346.5|14343.7|14346.5|14343.7|14348.5|14345.7|14337.5|14334.7|114
1670613000000|2022-12-09 19:10:00|14346|14343.2|14353|14350.2|14353|14350.2|14339|14336.2|58
1670613300000|2022-12-09 19:15:00|14352.5|14349.7|14357|14354.2|14359.5|14356.7|14350|14347.2|65
1670613600000|2022-12-09 19:20:00|14357.5|14354.7|14356.5|14353.7|14359|14356.2|14353|14350.2|27
1670613900000|2022-12-09 19:25:00|14357|14354.2|14359|14356.2|14362|14359.2|14356.5|14353.7|50
1670614200000|2022-12-09 19:30:00|14358.5|14355.7|14359|14356.2|14361.5|14358.7|14353.5|14350.7|57
1670614500000|2022-12-09 19:35:00|14359.5|14356.7|14360|14357.2|14362|14359.2|14358|14355.2|22
1670614800000|2022-12-09 19:40:00|14359.5|14356.7|14355.5|14352.7|14360.5|14357.7|14350.5|14347.7|58
1670615100000|2022-12-09 19:45:00|14356|14353.2|14359.5|14356.7|14362.5|14359.7|14354|14351.2|56
1670615400000|2022-12-09 19:50:00|14360|14357.2|14357.5|14354.7|14360|14357.2|14354.5|14351.7|30
1670615700000|2022-12-09 19:55:00|14358|14355.2|14359|14356.2|14363|14360.2|14355|14352.2|59
1670616000000|2022-12-09 20:00:00|14358.5|14355.7|14359.5|14356.7|14362|14359.2|14356.5|14353.7|48
1670616300000|2022-12-09 20:05:00|14360|14357.2|14355|14352.2|14362|14359.2|14352|14349.2|23
1670616600000|2022-12-09 20:10:00|14354.5|14351.7|14362|14359.2|14363|14360.2|14350.5|14347.7|66
1670616900000|2022-12-09 20:15:00|14362.5|14359.7|14359.5|14356.7|14364|14361.2|14356|14353.2|62
1670617200000|2022-12-09 20:20:00|14359|14356.2|14350|14347.2|14360.5|14357.7|14350|14347.2|68
1670617500000|2022-12-09 20:25:00|14349.5|14346.7|14348|14345.2|14352|14349.2|14346|14343.2|62
1670617800000|2022-12-09 20:30:00|14349|14346.2|14346.5|14343.7|14352|14349.2|14343.5|14340.7|68
1670618100000|2022-12-09 20:35:00|14347|14344.2|14338|14335.2|14347.5|14344.7|14333.5|14330.7|269
1670618400000|2022-12-09 20:40:00|14337.5|14334.7|14334|14331.2|14340.5|14337.7|14328.5|14325.7|246
1670618700000|2022-12-09 20:45:00|14333.5|14330.7|14328|14325.2|14342|14339.2|14327.5|14324.7|325
1670619000000|2022-12-09 20:50:00|14328.5|14325.7|14316.5|14313.7|14328.5|14325.7|14308.5|14305.7|445
1670619300000|2022-12-09 20:55:00|14316|14313.2|14328|14325.2|14328.5|14325.7|14314.5|14311.7|476
1670619600000|2022-12-09 21:00:00|14326.8|14319.8|14327.7|14320.7|14329.1|14322.1|14319.1|14312.1|11
1670619900000|2022-12-09 21:05:00|14328|14321|14330.4|14323.4|14332.3|14325.3|14325.3|14318.3|0
1670620200000|2022-12-09 21:10:00|14330.1|14323.1|14331.9|14324.9|14332.7|14325.7|14327.1|14320.1|0
1670620500000|2022-12-09 21:15:00|14331.5|14324.5|14327.2|14320.2|14331.9|14324.9|14325.7|14318.7|0
1670620800000|2022-12-09 21:20:00|14327.3|14320.3|14329.7|14322.7|14331.2|14324.2|14327.3|14320.3|0
1670621100000|2022-12-09 21:25:00|14329|14322|14320.6|14313.6|14329|14322|14319.7|14312.7|0
1670621400000|2022-12-09 21:30:00|14320.9|14313.9|14316.6|14309.6|14323.8|14316.8|14316.2|14309.2|0
1670621700000|2022-12-09 21:35:00|14316.9|14309.9|14322.2|14315.2|14323|14316|14316.6|14309.6|0
1670622000000|2022-12-09 21:40:00|14322.6|14315.6|14320.7|14313.7|14323.8|14316.8|14320.7|14313.7|0
1670622300000|2022-12-09 21:45:00|14321.5|14314.5|14322.7|14315.7|14323.1|14316.1|14321|14314|0
1670622600000|2022-12-09 21:50:00|14321.9|14314.9|14317.6|14310.6|14322.6|14315.6|14315.9|14308.9|0
1670622900000|2022-12-09 21:55:00|14316.8|14309.8|14317.8|14310.8|14319|14312|14315.8|14308.8|0
1670799600000|2022-12-11 23:00:00|14328.8|14321.8|14309|14302|14333.1|14326.1|14309|14302|0
1670799900000|2022-12-11 23:05:00|14309.4|14302.4|14307.7|14300.7|14315.6|14308.6|14306.6|14299.6|0
1670800200000|2022-12-11 23:10:00|14308.1|14301.1|14295.9|14288.9|14310|14303|14293.8|14286.8|0
1670800500000|2022-12-11 23:15:00|14296.7|14289.7|14299.4|14292.4|14299.8|14292.8|14292.6|14285.6|0
1670800800000|2022-12-11 23:20:00|14299.8|14292.8|14301.4|14294.4|14301.8|14294.8|14296.7|14289.7|0
1670801100000|2022-12-11 23:25:00|14301.8|14294.8|14303.2|14296.2|14304.7|14297.7|14299.4|14292.4|0
1670801400000|2022-12-11 23:30:00|14303.5|14296.5|14299.2|14292.2|14304.2|14297.2|14298.8|14291.8|0
1670801700000|2022-12-11 23:35:00|14298.8|14291.8|14298.4|14291.4|14299.2|14292.2|14293.7|14286.7|0
1670802000000|2022-12-11 23:40:00|14298|14291|14298.9|14291.9|14301.6|14294.6|14295.8|14288.8|0
1670802300000|2022-12-11 23:45:00|14298.5|14291.5|14298.9|14291.9|14302|14295|14297.3|14290.3|0
1670802600000|2022-12-11 23:50:00|14298.5|14291.5|14292.9|14285.9|14300.9|14293.9|14292.3|14285.3|0
1670802900000|2022-12-11 23:55:00|14293.3|14286.3|14295.5|14288.5|14297|14290|14292.7|14285.7|0
1670803200000|2022-12-12 00:00:00|14295.4|14288.4|14300.8|14293.8|14302.8|14295.8|14292.3|14285.3|0
1670803500000|2022-12-12 00:05:00|14300.4|14293.4|14304.9|14297.9|14304.9|14297.9|14298.5|14291.5|0
1670803800000|2022-12-12 00:10:00|14304.5|14297.5|14303.8|14296.8|14307.7|14300.7|14303.4|14296.4|0
1670804100000|2022-12-12 00:15:00|14304.6|14297.6|14319.6|14314.6|14320.6|14315.6|14301.1|14296.1|75
1670804400000|2022-12-12 00:20:00|14320.1|14315.1|14312.1|14307.1|14322.6|14317.6|14310.6|14305.6|17
1670804700000|2022-12-12 00:25:00|14312.6|14307.6|14317.1|14312.1|14318.6|14313.6|14310.6|14305.6|12
1670805000000|2022-12-12 00:30:00|14316.6|14311.6|14318.1|14313.1|14319.6|14314.6|14312.6|14307.6|16
1670805300000|2022-12-12 00:35:00|14317.6|14312.6|14299.1|14294.1|14317.6|14312.6|14299.1|14294.1|29
1670805600000|2022-12-12 00:40:00|14299.6|14294.6|14310.6|14305.6|14314.1|14309.1|14299.6|14294.6|23
1670805900000|2022-12-12 00:45:00|14310.1|14305.1|14308.6|14303.6|14315.1|14310.1|14307.6|14302.6|9
1670806200000|2022-12-12 00:50:00|14309.1|14304.1|14308.1|14303.1|14312.1|14307.1|14302.1|14297.1|58
1670806500000|2022-12-12 00:55:00|14308.6|14303.6|14308.1|14303.1|14309.6|14304.6|14303.6|14298.6|10
1670806800000|2022-12-12 01:00:00|14307.6|14302.6|14308.6|14303.6|14311.6|14306.6|14305.1|14300.1|13
1670807100000|2022-12-12 01:05:00|14308.1|14303.1|14291.6|14286.6|14308.1|14303.1|14291.1|14286.1|52
1670807400000|2022-12-12 01:10:00|14291.1|14286.1|14291.6|14286.6|14294.1|14289.1|14289.1|14284.1|9
1670807700000|2022-12-12 01:15:00|14291.1|14286.1|14303.6|14298.6|14305.6|14300.6|14291.1|14286.1|19
1670808000000|2022-12-12 01:20:00|14304.1|14299.1|14304.6|14299.6|14306.6|14301.6|14301.1|14296.1|30
1670808300000|2022-12-12 01:25:00|14304.1|14299.1|14309.1|14304.1|14311.6|14306.6|14303.6|14298.6|23
1670808600000|2022-12-12 01:30:00|14308.6|14303.6|14312.6|14307.6|14312.6|14307.6|14305.6|14300.6|14
1670808900000|2022-12-12 01:35:00|14312.1|14307.1|14310.6|14305.6|14312.6|14307.6|14307.1|14302.1|6
1670809200000|2022-12-12 01:40:00|14310.1|14305.1|14308.1|14303.1|14310.6|14305.6|14305.6|14300.6|8
1670809500000|2022-12-12 01:45:00|14307.6|14302.6|14298.6|14293.6|14308.1|14303.1|14298.6|14293.6|16
1670809800000|2022-12-12 01:50:00|14297.1|14292.1|14293.1|14288.1|14298.6|14293.6|14293.1|14288.1|21
1670810100000|2022-12-12 01:55:00|14293.6|14288.6|14298.1|14293.1|14299.1|14294.1|14291.1|14286.1|16
1670810400000|2022-12-12 02:00:00|14297.6|14292.6|14291.1|14286.1|14297.6|14292.6|14284.1|14279.1|74
1670810700000|2022-12-12 02:05:00|14291.6|14286.6|14288.1|14283.1|14291.6|14286.6|14286.6|14281.6|21
1670811000000|2022-12-12 02:10:00|14287.6|14282.6|14290.6|14285.6|14292.1|14287.1|14286.6|14281.6|6
1670811300000|2022-12-12 02:15:00|14290.1|14285.1|14286.6|14281.6|14291.6|14286.6|14284.6|14279.6|16
1670811600000|2022-12-12 02:20:00|14287.1|14282.1|14294.6|14289.6|14294.6|14289.6|14287.1|14282.1|19
1670811900000|2022-12-12 02:25:00|14294.1|14289.1|14291.6|14286.6|14294.6|14289.6|14290.1|14285.1|7
1670812200000|2022-12-12 02:30:00|14291.1|14286.1|14290.1|14285.1|14292.6|14287.6|14286.6|14281.6|29
1670812500000|2022-12-12 02:35:00|14288.6|14283.6|14291.6|14286.6|14294.6|14289.6|14288.1|14283.1|10
1670812800000|2022-12-12 02:40:00|14291.1|14286.1|14292.6|14287.6|14294.1|14289.1|14289.1|14284.1|25
1670813100000|2022-12-12 02:45:00|14292.1|14287.1|14284.1|14279.1|14293.6|14288.6|14283.6|14278.6|26
1670813400000|2022-12-12 02:50:00|14283.6|14278.6|14282.1|14277.1|14284.1|14279.1|14280.1|14275.1|26
1670813700000|2022-12-12 02:55:00|14281.6|14276.6|14288.6|14283.6|14289.1|14284.1|14281.1|14276.1|13
1670814000000|2022-12-12 03:00:00|14288.1|14283.1|14288.6|14283.6|14289.1|14284.1|14286.6|14281.6|5
1670814300000|2022-12-12 03:05:00|14289.1|14284.1|14293.1|14288.1|14294.1|14289.1|14288.6|14283.6|3
1670814600000|2022-12-12 03:10:00|14292.6|14287.6|14290.1|14285.1|14293.6|14288.6|14290.1|14285.1|10
1670814900000|2022-12-12 03:15:00|14289.6|14284.6|14289.6|14284.6|14291.6|14286.6|14287.6|14282.6|8
1670815200000|2022-12-12 03:20:00|14289.1|14284.1|14288.1|14283.1|14291.1|14286.1|14287.6|14282.6|3
1670815500000|2022-12-12 03:25:00|14288.6|14283.6|14290.6|14285.6|14291.6|14286.6|14288.6|14283.6|2
1670815800000|2022-12-12 03:30:00|14291.1|14286.1|14292.6|14287.6|14294.6|14289.6|14290.6|14285.6|5
1670816100000|2022-12-12 03:35:00|14293.1|14288.1|14294.6|14289.6|14294.6|14289.6|14291.6|14286.6|2
1670816400000|2022-12-12 03:40:00|14294.1|14289.1|14296.6|14291.6|14299.1|14294.1|14294.1|14289.1|0
1670816700000|2022-12-12 03:45:00|14296.1|14291.1|14292.1|14287.1|14296.1|14291.1|14290.6|14285.6|1
1670817000000|2022-12-12 03:50:00|14291.6|14286.6|14295.6|14290.6|14296.1|14291.1|14291.6|14286.6|0
1670817300000|2022-12-12 03:55:00|14296.1|14291.1|14293.6|14288.6|14298.1|14293.1|14292.6|14287.6|5
1670817600000|2022-12-12 04:00:00|14294.1|14289.1|14296.6|14291.6|14297.1|14292.1|14294.1|14289.1|5
1670817900000|2022-12-12 04:05:00|14297.1|14292.1|14298.1|14293.1|14299.6|14294.6|14297.1|14292.1|5
1670818200000|2022-12-12 04:10:00|14298.6|14293.6|14298.1|14293.1|14299.6|14294.6|14297.1|14292.1|15
1670818500000|2022-12-12 04:15:00|14298.6|14293.6|14299.1|14294.1|14299.1|14294.1|14297.6|14292.6|7
1670818800000|2022-12-12 04:20:00|14298.6|14293.6|14299.6|14294.6|14300.1|14295.1|14298.1|14293.1|4
1670819100000|2022-12-12 04:25:00|14300.1|14295.1|14299.6|14294.6|14300.1|14295.1|14298.6|14293.6|1
1670819400000|2022-12-12 04:30:00|14300.1|14295.1|14300.6|14295.6|14301.6|14296.6|14300.1|14295.1|10
1670819700000|2022-12-12 04:35:00|14301.1|14296.1|14303.1|14298.1|14303.1|14298.1|14301.1|14296.1|0
1670820000000|2022-12-12 04:40:00|14304.6|14299.6|14299.6|14294.6|14305.1|14300.1|14298.1|14293.1|24
1670820300000|2022-12-12 04:45:00|14300.1|14295.1|14302.6|14297.6|14303.6|14298.6|14299.6|14294.6|3
1670820600000|2022-12-12 04:50:00|14303.1|14298.1|14302.6|14297.6|14305.1|14300.1|14302.6|14297.6|15
1670820900000|2022-12-12 04:55:00|14302.1|14297.1|14302.6|14297.6|14305.6|14300.6|14301.1|14296.1|8
1670821200000|2022-12-12 05:00:00|14302.1|14297.1|14304.6|14299.6|14307.6|14302.6|14300.6|14295.6|28
1670821500000|2022-12-12 05:05:00|14304.1|14299.1|14303.1|14298.1|14306.6|14301.6|14301.6|14296.6|6
1670821800000|2022-12-12 05:10:00|14303.6|14298.6|14300.1|14295.1|14304.6|14299.6|14299.6|14294.6|48
1670822100000|2022-12-12 05:15:00|14299.6|14294.6|14303.1|14298.1|14303.1|14298.1|14297.1|14292.1|23
1670822400000|2022-12-12 05:20:00|14302.1|14297.1|14301.1|14296.1|14303.1|14298.1|14300.1|14295.1|5
1670822700000|2022-12-12 05:25:00|14301.6|14296.6|14302.1|14297.1|14302.1|14297.1|14300.6|14295.6|2
1670823000000|2022-12-12 05:30:00|14301.6|14296.6|14301.6|14296.6|14305.6|14300.6|14301.1|14296.1|19
1670823300000|2022-12-12 05:35:00|14301.1|14296.1|14300.6|14295.6|14302.6|14297.6|14298.6|14293.6|11
1670823600000|2022-12-12 05:40:00|14301.1|14296.1|14303.6|14298.6|14304.1|14299.1|14300.6|14295.6|5
1670823900000|2022-12-12 05:45:00|14304.1|14299.1|14303.6|14298.6|14305.1|14300.1|14303.1|14298.1|8
1670824200000|2022-12-12 05:50:00|14303.1|14298.1|14303.1|14298.1|14303.6|14298.6|14300.6|14295.6|7
1670824500000|2022-12-12 05:55:00|14302.6|14297.6|14303.1|14298.1|14307.1|14302.1|14302.1|14297.1|109
1670824800000|2022-12-12 06:00:00|14303.6|14298.6|14299.6|14294.6|14304.1|14299.1|14299.1|14294.1|122
1670825100000|2022-12-12 06:05:00|14299.1|14294.1|14302.6|14297.6|14304.1|14299.1|14299.1|14294.1|28
1670825400000|2022-12-12 06:10:00|14302.1|14297.1|14298.1|14293.1|14302.1|14297.1|14297.1|14292.1|34
1670825700000|2022-12-12 06:15:00|14297.6|14292.6|14296.1|14291.1|14300.1|14295.1|14295.6|14290.6|44
1670826000000|2022-12-12 06:20:00|14296.6|14291.6|14287.1|14282.1|14296.6|14291.6|14287.1|14282.1|43
1670826300000|2022-12-12 06:25:00|14287.6|14282.6|14296.1|14291.1|14296.6|14291.6|14287.6|14282.6|92
1670826600000|2022-12-12 06:30:00|14295.6|14290.6|14294.6|14289.6|14298.1|14293.1|14294.1|14289.1|44
1670826900000|2022-12-12 06:35:00|14295.1|14290.1|14294.6|14289.6|14296.6|14291.6|14293.6|14288.6|9
1670827200000|2022-12-12 06:40:00|14295.1|14290.1|14298.6|14293.6|14300.1|14295.1|14294.6|14289.6|16
1670827500000|2022-12-12 06:45:00|14298.1|14293.1|14300.1|14295.1|14304.6|14299.6|14298.1|14293.1|15
1670827800000|2022-12-12 06:50:00|14299.6|14294.6|14295.1|14290.1|14299.6|14294.6|14295.1|14290.1|46
1670828100000|2022-12-12 06:55:00|14297.1|14292.1|14300.6|14295.6|14301.1|14296.1|14297.1|14292.1|18
1670828400000|2022-12-12 07:00:00|14299.5|14296.7|14296.5|14293.7|14299.5|14296.7|14291|14288.2|238
1670828700000|2022-12-12 07:05:00|14296|14293.2|14293.5|14290.7|14297|14294.2|14284|14281.2|275
1670829000000|2022-12-12 07:10:00|14292.5|14289.7|14294.5|14291.7|14295|14292.2|14290|14287.2|83
1670829300000|2022-12-12 07:15:00|14294|14291.2|14290.5|14287.7|14299|14296.2|14290|14287.2|108
1670829600000|2022-12-12 07:20:00|14291|14288.2|14291.5|14288.7|14295|14292.2|14290.5|14287.7|53
1670829900000|2022-12-12 07:25:00|14292|14289.2|14302|14299.2|14303|14300.2|14290|14287.2|79
1670830200000|2022-12-12 07:30:00|14301.5|14298.7|14300|14297.2|14303.5|14300.7|14298|14295.2|137
1670830500000|2022-12-12 07:35:00|14299|14296.2|14298|14295.2|14303.5|14300.7|14296.5|14293.7|366
1670830800000|2022-12-12 07:40:00|14299.5|14296.7|14304.5|14301.7|14305.5|14302.7|14296.5|14293.7|79
1670831100000|2022-12-12 07:45:00|14304|14301.2|14302.5|14299.7|14311|14308.2|14302.5|14299.7|405
1670831400000|2022-12-12 07:50:00|14303|14300.2|14301|14298.2|14305|14302.2|14300|14297.2|89
1670831700000|2022-12-12 07:55:00|14300.5|14297.7|14294|14291.2|14301.5|14298.7|14292|14289.2|262
1670832000000|2022-12-12 08:00:00|14293.3|14291.9|14295.3|14293.9|14310.3|14308.9|14287.8|14286.4|1726
1670832300000|2022-12-12 08:05:00|14295.8|14294.4|14303.8|14302.4|14314.3|14312.9|14293.8|14292.4|835
1670832600000|2022-12-12 08:10:00|14303.3|14301.9|14294.8|14293.4|14313.3|14311.9|14289.8|14288.4|749
1670832900000|2022-12-12 08:15:00|14295.3|14293.9|14281.8|14280.4|14298.3|14296.9|14273.3|14271.9|916
1670833200000|2022-12-12 08:20:00|14281.3|14279.9|14275.3|14273.9|14281.8|14280.4|14257.8|14256.4|1077
1670833500000|2022-12-12 08:25:00|14279.3|14277.9|14271.3|14269.9|14282.3|14280.9|14269.3|14267.9|763
1670833800000|2022-12-12 08:30:00|14271.8|14270.4|14293.3|14291.9|14296.8|14295.4|14262.8|14261.4|894
1670834100000|2022-12-12 08:35:00|14293.8|14292.4|14299.8|14298.4|14313.3|14311.9|14293.8|14292.4|1474
1670834400000|2022-12-12 08:40:00|14300.7|14299.3|14302.7|14301.3|14311.2|14309.8|14297.2|14295.8|917
1670834700000|2022-12-12 08:45:00|14302.2|14300.8|14293.7|14292.3|14303.7|14302.3|14285.2|14283.8|397
1670835000000|2022-12-12 08:50:00|14293.2|14291.8|14296.7|14295.3|14300.2|14298.8|14290.7|14289.3|551
1670835300000|2022-12-12 08:55:00|14296.2|14294.8|14290.7|14289.3|14297.2|14295.8|14281.7|14280.3|450
1670835600000|2022-12-12 09:00:00|14291.2|14289.8|14295.2|14293.8|14298.7|14297.3|14282.2|14280.8|325
1670835900000|2022-12-12 09:05:00|14294.7|14293.3|14297.7|14296.3|14298.7|14297.3|14284.2|14282.8|301
1670836200000|2022-12-12 09:10:00|14297.2|14295.8|14291.7|14290.3|14298.7|14297.3|14290.2|14288.8|216
1670836500000|2022-12-12 09:15:00|14292.2|14290.8|14303.2|14301.8|14304.2|14302.8|14290.2|14288.8|259
1670836800000|2022-12-12 09:20:00|14303.7|14302.3|14303.2|14301.8|14310.2|14308.8|14295.2|14293.8|362
1670837100000|2022-12-12 09:25:00|14303.7|14302.3|14306.2|14304.8|14312.7|14311.3|14297.7|14296.3|372
1670837400000|2022-12-12 09:30:00|14305.7|14304.3|14322.2|14320.8|14324.7|14323.3|14303.7|14302.3|662
1670837700000|2022-12-12 09:35:00|14322.7|14321.3|14320.2|14318.8|14331.2|14329.8|14312.2|14310.8|502
1670838000000|2022-12-12 09:40:00|14320.7|14319.3|14324.2|14322.8|14324.7|14323.3|14314.2|14312.8|354
1670838300000|2022-12-12 09:45:00|14324.7|14323.3|14339.7|14338.3|14345.2|14343.8|14324.7|14323.3|874
1670838600000|2022-12-12 09:50:00|14340.2|14338.8|14334.2|14332.8|14344.2|14342.8|14329.2|14327.8|553
1670838900000|2022-12-12 09:55:00|14334.7|14333.3|14343.7|14342.3|14351.2|14349.8|14334.7|14333.3|771
1670839200000|2022-12-12 10:00:00|14343.2|14341.8|14349.7|14348.3|14355.2|14353.8|14343.2|14341.8|821
1670839500000|2022-12-12 10:05:00|14350.2|14348.8|14362.7|14361.3|14363.2|14361.8|14342.2|14340.8|727
1670839800000|2022-12-12 10:10:00|14363.2|14361.8|14363.2|14361.8|14369.7|14368.3|14354.7|14353.3|476
1670840100000|2022-12-12 10:15:00|14363.7|14362.3|14351.7|14350.3|14368.2|14366.8|14350.2|14348.8|998
1670840400000|2022-12-12 10:20:00|14352.2|14350.8|14348.2|14346.8|14357.2|14355.8|14342.7|14341.3|504
1670840700000|2022-12-12 10:25:00|14348.7|14347.3|14347.7|14346.3|14352.7|14351.3|14343.2|14341.8|298
1670841000000|2022-12-12 10:30:00|14348.2|14346.8|14346.7|14345.3|14357.2|14355.8|14344.2|14342.8|404
1670841300000|2022-12-12 10:35:00|14347.2|14345.8|14349.2|14347.8|14352.2|14350.8|14345.7|14344.3|1496
1670841600000|2022-12-12 10:40:00|14349.7|14348.3|14356.2|14354.8|14362.7|14361.3|14348.2|14346.8|310
1670841900000|2022-12-12 10:45:00|14357.2|14355.8|14351.7|14350.3|14361.2|14359.8|14349.2|14347.8|367
1670842200000|2022-12-12 10:50:00|14352.2|14350.8|14361.2|14359.8|14362.7|14361.3|14350.2|14348.8|414
1670842500000|2022-12-12 10:55:00|14361.7|14360.3|14354.2|14352.8|14364.2|14362.8|14350.2|14348.8|753
1670842800000|2022-12-12 11:00:00|14353.7|14352.3|14346.2|14344.8|14355.2|14353.8|14335.2|14333.8|2198
1670843100000|2022-12-12 11:05:00|14345.7|14344.3|14350.2|14348.8|14350.2|14348.8|14341.2|14339.8|1060
1670843400000|2022-12-12 11:10:00|14350.7|14349.3|14356.7|14355.3|14357.7|14356.3|14348.2|14346.8|266
1670843700000|2022-12-12 11:15:00|14357.2|14355.8|14357.7|14356.3|14361.2|14359.8|14354.2|14352.8|312
1670844000000|2022-12-12 11:20:00|14358.2|14356.8|14352.2|14350.8|14359.2|14357.8|14351.2|14349.8|215
1670844300000|2022-12-12 11:25:00|14351.7|14350.3|14348.2|14346.8|14356.7|14355.3|14348.2|14346.8|190
1670844600000|2022-12-12 11:30:00|14349.2|14347.8|14349.7|14348.3|14354.2|14352.8|14347.2|14345.8|311
1670844900000|2022-12-12 11:35:00|14349.2|14347.8|14351.2|14349.8|14351.2|14349.8|14348.2|14346.8|112
1670845200000|2022-12-12 11:40:00|14350.2|14348.8|14347.2|14345.8|14354.7|14353.3|14347.2|14345.8|191
1670845500000|2022-12-12 11:45:00|14347.7|14346.3|14342.7|14341.3|14348.2|14346.8|14337.7|14336.3|228
1670845800000|2022-12-12 11:50:00|14342.2|14340.8|14342.2|14340.8|14343.7|14342.3|14340.2|14338.8|126
1670846100000|2022-12-12 11:55:00|14342.7|14341.3|14340.7|14339.3|14342.7|14341.3|14337.2|14335.8|143
1670846400000|2022-12-12 12:00:00|14341.2|14339.8|14334.2|14332.8|14342.2|14340.8|14327.2|14325.8|277
1670846700000|2022-12-12 12:05:00|14333.7|14332.3|14331.7|14330.3|14336.2|14334.8|14326.2|14324.8|216
1670847000000|2022-12-12 12:10:00|14331.2|14329.8|14335.2|14333.8|14338.2|14336.8|14331.2|14329.8|373
1670847300000|2022-12-12 12:15:00|14334.2|14332.8|14320.2|14318.8|14337.2|14335.8|14318.2|14316.8|214
1670847600000|2022-12-12 12:20:00|14320.7|14319.3|14315.2|14313.8|14320.7|14319.3|14313.2|14311.8|361
1670847900000|2022-12-12 12:25:00|14314.7|14313.3|14312.7|14311.3|14315.2|14313.8|14307.2|14305.8|348
1670848200000|2022-12-12 12:30:00|14312.2|14310.8|14321.7|14320.3|14321.7|14320.3|14311.2|14309.8|346
1670848500000|2022-12-12 12:35:00|14321.2|14319.8|14321.7|14320.3|14325.2|14323.8|14313.7|14312.3|523
1670848800000|2022-12-12 12:40:00|14321.6|14320.2|14322.1|14320.7|14322.6|14321.2|14316.1|14314.7|239
1670849100000|2022-12-12 12:45:00|14321.6|14320.2|14315.1|14313.7|14321.6|14320.2|14313.1|14311.7|191
1670849400000|2022-12-12 12:50:00|14315.6|14314.2|14315.6|14314.2|14320.1|14318.7|14313.1|14311.7|188
1670849700000|2022-12-12 12:55:00|14315.1|14313.7|14314.6|14313.2|14315.6|14314.2|14311.1|14309.7|328
1670850000000|2022-12-12 13:00:00|14315.1|14313.7|14318.6|14317.2|14323.1|14321.7|14311.6|14310.2|375
1670850300000|2022-12-12 13:05:00|14319.1|14317.7|14329.6|14328.2|14333.6|14332.2|14319.1|14317.7|935
1670850600000|2022-12-12 13:10:00|14329.1|14327.7|14334.1|14332.7|14335.1|14333.7|14328.6|14327.2|538
1670850900000|2022-12-12 13:15:00|14334.6|14333.2|14327.1|14325.7|14335.6|14334.2|14326.6|14325.2|269
1670851200000|2022-12-12 13:20:00|14328.1|14326.7|14316.6|14315.2|14328.1|14326.7|14315.1|14313.7|549
1670851500000|2022-12-12 13:25:00|14317.1|14315.7|14313.1|14311.7|14317.1|14315.7|14312.1|14310.7|377
1670851800000|2022-12-12 13:30:00|14312.6|14311.2|14313.1|14311.7|14315.6|14314.2|14310.1|14308.7|674
1670852100000|2022-12-12 13:35:00|14313.6|14312.2|14318.1|14316.7|14320.6|14319.2|14312.1|14310.7|368
1670852400000|2022-12-12 13:40:00|14317.6|14316.2|14314.6|14313.2|14318.6|14317.2|14310.1|14308.7|1062
1670852700000|2022-12-12 13:45:00|14314.1|14312.7|14323.6|14322.2|14324.1|14322.7|14312.1|14310.7|560
1670853000000|2022-12-12 13:50:00|14323.1|14321.7|14289.1|14287.7|14327.6|14326.2|14288.1|14286.7|648
1670853300000|2022-12-12 13:55:00|14288.6|14287.2|14303.1|14301.7|14304.1|14302.7|14284.6|14283.2|964
1670853600000|2022-12-12 14:00:00|14303.6|14302.2|14305.1|14303.7|14307.1|14305.7|14300.1|14298.7|446
1670853900000|2022-12-12 14:05:00|14304.6|14303.2|14308.1|14306.7|14308.1|14306.7|14299.6|14298.2|751
1670854200000|2022-12-12 14:10:00|14307.6|14306.2|14310.1|14308.7|14315.1|14313.7|14305.1|14303.7|754
1670854500000|2022-12-12 14:15:00|14310.6|14309.2|14305.6|14304.2|14313.6|14312.2|14305.1|14303.7|346
1670854800000|2022-12-12 14:20:00|14306.1|14304.7|14310.1|14308.7|14312.1|14310.7|14305.1|14303.7|212
1670855100000|2022-12-12 14:25:00|14308.6|14307.2|14304.1|14302.7|14309.6|14308.2|14302.1|14300.7|528
1670855400000|2022-12-12 14:30:00|14304.6|14303.2|14304.1|14302.7|14313.1|14311.7|14299.6|14298.2|849
1670855700000|2022-12-12 14:35:00|14303.6|14302.2|14292.1|14290.7|14307.6|14306.2|14286.6|14285.2|833
1670856000000|2022-12-12 14:40:00|14292.6|14291.2|14299.1|14297.7|14299.6|14298.2|14287.1|14285.7|538
1670856300000|2022-12-12 14:45:00|14298.6|14297.2|14304.1|14302.7|14307.6|14306.2|14292.1|14290.7|960
1670856600000|2022-12-12 14:50:00|14303.6|14302.2|14299.1|14297.7|14307.6|14306.2|14295.1|14293.7|391
1670856900000|2022-12-12 14:55:00|14299.6|14298.2|14308.1|14306.7|14308.1|14306.7|14294.6|14293.2|404
1670857200000|2022-12-12 15:00:00|14307.1|14305.7|14299.1|14297.7|14310.1|14308.7|14297.6|14296.2|530
1670857500000|2022-12-12 15:05:00|14300.6|14299.2|14298.1|14296.7|14304.1|14302.7|14292.1|14290.7|475
1670857800000|2022-12-12 15:10:00|14297.6|14296.2|14289.1|14287.7|14300.6|14299.2|14286.6|14285.2|418
1670858100000|2022-12-12 15:15:00|14288.6|14287.2|14283.6|14282.2|14289.6|14288.2|14274.1|14272.7|605
1670858400000|2022-12-12 15:20:00|14284.6|14283.2|14290.6|14289.2|14293.1|14291.7|14280.6|14279.2|640
1670858700000|2022-12-12 15:25:00|14290.1|14288.7|14294.6|14293.2|14296.6|14295.2|14284.6|14283.2|492
1670859000000|2022-12-12 15:30:00|14294.1|14292.7|14298.6|14297.2|14298.6|14297.2|14288.6|14287.2|285
1670859300000|2022-12-12 15:35:00|14298.1|14296.7|14299.1|14297.7|14304.6|14303.2|14296.1|14294.7|355
1670859600000|2022-12-12 15:40:00|14299.6|14298.2|14303.6|14302.2|14306.6|14305.2|14298.1|14296.7|365
1670859900000|2022-12-12 15:45:00|14303.1|14301.7|14293.6|14292.2|14304.6|14303.2|14292.1|14290.7|439
1670860200000|2022-12-12 15:50:00|14292.6|14291.2|14302.6|14301.2|14303.6|14302.2|14290.1|14288.7|272
1670860500000|2022-12-12 15:55:00|14303.1|14301.7|14305.6|14304.2|14305.6|14304.2|14298.1|14296.7|461
1670860800000|2022-12-12 16:00:00|14306.1|14304.7|14312.1|14310.7|14318.6|14317.2|14301.6|14300.2|687
1670861100000|2022-12-12 16:05:00|14312.6|14311.2|14327.1|14325.7|14329.6|14328.2|14310.1|14308.7|648
1670861400000|2022-12-12 16:10:00|14325.6|14324.2|14310.1|14308.7|14325.6|14324.2|14308.6|14307.2|612
1670861700000|2022-12-12 16:15:00|14310.6|14309.2|14312.6|14311.2|14315.1|14313.7|14308.1|14306.7|533
1670862000000|2022-12-12 16:20:00|14313.6|14312.2|14322.6|14321.2|14325.1|14323.7|14312.6|14311.2|956
1670862300000|2022-12-12 16:25:00|14322.1|14320.7|14321.1|14319.7|14326.6|14325.2|14317.6|14316.2|1087
1670862600000|2022-12-12 16:30:00|14321.8|14319|14308.3|14305.5|14324.8|14322|14308.3|14305.5|848
1670862900000|2022-12-12 16:35:00|14308.8|14306|14312.8|14310|14316.3|14313.5|14307.3|14304.5|653
1670863200000|2022-12-12 16:40:00|14312.3|14309.5|14307.3|14304.5|14313.3|14310.5|14302.8|14300|354
1670863500000|2022-12-12 16:45:00|14306.8|14304|14312.3|14309.5|14316.3|14313.5|14306.8|14304|281
1670863800000|2022-12-12 16:50:00|14311.8|14309|14308.3|14305.5|14314.3|14311.5|14308.3|14305.5|100
1670864100000|2022-12-12 16:55:00|14309.3|14306.5|14311.8|14309|14314.3|14311.5|14308.3|14305.5|89
1670864400000|2022-12-12 17:00:00|14311.3|14308.5|14313.8|14311|14316.3|14313.5|14307.3|14304.5|147
1670864700000|2022-12-12 17:05:00|14313.3|14310.5|14306.8|14304|14314.3|14311.5|14306.3|14303.5|79
1670865000000|2022-12-12 17:10:00|14307.3|14304.5|14303.8|14301|14307.3|14304.5|14303.3|14300.5|83
1670865300000|2022-12-12 17:15:00|14304.3|14301.5|14310.8|14308|14312.8|14310|14303.3|14300.5|131
1670865600000|2022-12-12 17:20:00|14311.3|14308.5|14303.8|14301|14311.3|14308.5|14303.3|14300.5|115
1670865900000|2022-12-12 17:25:00|14303.3|14300.5|14303.3|14300.5|14306.8|14304|14301.3|14298.5|67
1670866200000|2022-12-12 17:30:00|14303.8|14301|14302.3|14299.5|14306.3|14303.5|14298.3|14295.5|115
1670866500000|2022-12-12 17:35:00|14301.8|14299|14305.3|14302.5|14306.3|14303.5|14300.3|14297.5|81
1670866800000|2022-12-12 17:40:00|14304.8|14302|14303.8|14301|14309.3|14306.5|14301.3|14298.5|98
1670867100000|2022-12-12 17:45:00|14304.3|14301.5|14300.8|14298|14306.3|14303.5|14300.8|14298|75
1670867400000|2022-12-12 17:50:00|14301.3|14298.5|14305.3|14302.5|14305.3|14302.5|14298.3|14295.5|66
1670867700000|2022-12-12 17:55:00|14304.8|14302|14306.8|14304|14310.3|14307.5|14303.8|14301|108
1670868000000|2022-12-12 18:00:00|14306.3|14303.5|14300.8|14298|14314.3|14311.5|14298.3|14295.5|177
1670868300000|2022-12-12 18:05:00|14300.3|14297.5|14306.3|14303.5|14307.3|14304.5|14299.3|14296.5|87
1670868600000|2022-12-12 18:10:00|14305.8|14303|14298.3|14295.5|14306.8|14304|14298.3|14295.5|48
1670868900000|2022-12-12 18:15:00|14297.3|14294.5|14303.8|14301|14305.8|14303|14295.3|14292.5|96
1670869200000|2022-12-12 18:20:00|14304.3|14301.5|14299.8|14297|14304.8|14302|14298.3|14295.5|81
1670869500000|2022-12-12 18:25:00|14299.3|14296.5|14304.8|14302|14305.3|14302.5|14298.3|14295.5|25
1670869800000|2022-12-12 18:30:00|14304.3|14301.5|14308.8|14306|14313.3|14310.5|14303.3|14300.5|92
1670870100000|2022-12-12 18:35:00|14308.3|14305.5|14307.8|14305|14311.3|14308.5|14302.8|14300|74
1670870400000|2022-12-12 18:40:00|14307.3|14304.5|14311.3|14308.5|14313.8|14311|14307.3|14304.5|54
1670870700000|2022-12-12 18:45:00|14310.8|14308|14318.3|14315.5|14318.3|14315.5|14310.3|14307.5|115
1670871000000|2022-12-12 18:50:00|14318.8|14316|14311.3|14308.5|14319.3|14316.5|14311.3|14308.5|108
1670871300000|2022-12-12 18:55:00|14310.8|14308|14312.8|14310|14314.3|14311.5|14309.3|14306.5|84
1670871600000|2022-12-12 19:00:00|14313.3|14310.5|14308.8|14306|14316.3|14313.5|14304.8|14302|74
1670871900000|2022-12-12 19:05:00|14308.3|14305.5|14311.8|14309|14313.8|14311|14306.3|14303.5|51
1670872200000|2022-12-12 19:10:00|14311.3|14308.5|14314.8|14312|14316.3|14313.5|14307.8|14305|41
1670872500000|2022-12-12 19:15:00|14315.3|14312.5|14312.3|14309.5|14318.3|14315.5|14310.8|14308|74
1670872800000|2022-12-12 19:20:00|14311.8|14309|14308.3|14305.5|14312.3|14309.5|14308.3|14305.5|64
1670873100000|2022-12-12 19:25:00|14308.8|14306|14312.3|14309.5|14317.3|14314.5|14307.3|14304.5|65
1670873400000|2022-12-12 19:30:00|14311.8|14309|14313.3|14310.5|14313.3|14310.5|14307.3|14304.5|40
1670873700000|2022-12-12 19:35:00|14313.8|14311|14316.3|14313.5|14318.3|14315.5|14310.3|14307.5|44
1670874000000|2022-12-12 19:40:00|14315.8|14313|14317.8|14315|14320.3|14317.5|14315.3|14312.5|58
1670874300000|2022-12-12 19:45:00|14317.3|14314.5|14315.3|14312.5|14321.3|14318.5|14314.8|14312|72
1670874600000|2022-12-12 19:50:00|14316.3|14313.5|14323.8|14321|14324.3|14321.5|14315.3|14312.5|85
1670874900000|2022-12-12 19:55:00|14323.3|14320.5|14327.8|14325|14332.3|14329.5|14323.3|14320.5|178
1670875200000|2022-12-12 20:00:00|14328.3|14325.5|14331.8|14329|14334.3|14331.5|14328.3|14325.5|106
1670875500000|2022-12-12 20:05:00|14332.3|14329.5|14341.8|14339|14343.8|14341|14331.8|14329|222
1670875800000|2022-12-12 20:10:00|14342.3|14339.5|14334.3|14331.5|14346.8|14344|14332.3|14329.5|206
1670876100000|2022-12-12 20:15:00|14333.8|14331|14342.3|14339.5|14344.8|14342|14333.8|14331|126
1670876400000|2022-12-12 20:20:00|14341.8|14339|14353.3|14350.5|14353.3|14350.5|14339.3|14336.5|165
1670876700000|2022-12-12 20:25:00|14353.8|14351|14351.3|14348.5|14354.8|14352|14349.3|14346.5|155
1670877000000|2022-12-12 20:30:00|14351.8|14349|14356.3|14353.5|14357.3|14354.5|14350.3|14347.5|177
1670877300000|2022-12-12 20:35:00|14356.8|14354|14362.3|14359.5|14362.8|14360|14354.3|14351.5|249
1670877600000|2022-12-12 20:40:00|14361.8|14359|14349.3|14346.5|14363.8|14361|14347.3|14344.5|226
1670877900000|2022-12-12 20:45:00|14348.8|14346|14349.3|14346.5|14352.3|14349.5|14346.3|14343.5|298
1670878200000|2022-12-12 20:50:00|14348.8|14346|14354.3|14351.5|14356.3|14353.5|14347.3|14344.5|184
1670878500000|2022-12-12 20:55:00|14355.3|14352.5|14367.3|14364.5|14368.3|14365.5|14354.8|14352|543
1670878800000|2022-12-12 21:00:00|14366.8|14364|14358.7|14351.7|14370.9|14364|14356.5|14349.5|5
1670879100000|2022-12-12 21:05:00|14358|14351|14352.2|14345.2|14358.7|14351.7|14352.2|14345.2|0
1670879400000|2022-12-12 21:10:00|14351.4|14344.4|14355.2|14348.2|14356.6|14349.6|14351.4|14344.4|0
1670879700000|2022-12-12 21:15:00|14356|14349|14352.9|14345.9|14356|14349|14351.4|14344.4|0
1670880000000|2022-12-12 21:20:00|14352.5|14345.5|14351.5|14344.5|14352.9|14345.9|14349.1|14342.1|0
1670880300000|2022-12-12 21:25:00|14351.8|14344.8|14355.3|14348.3|14356|14349|14351.8|14344.8|0
1670880600000|2022-12-12 21:30:00|14354.5|14347.5|14354.6|14347.6|14355.3|14348.3|14353.1|14346.1|0
1670880900000|2022-12-12 21:35:00|14353.8|14346.8|14351.5|14344.5|14354|14347|14351.5|14344.5|0
1670881200000|2022-12-12 21:40:00|14352.3|14345.3|14354.6|14347.6|14354.6|14347.6|14351.5|14344.5|0
1670881500000|2022-12-12 21:45:00|14353.9|14346.9|14354.7|14347.7|14355.4|14348.4|14353.8|14346.8|0
1670881800000|2022-12-12 21:50:00|14354.3|14347.3|14352.3|14345.3|14356.9|14349.9|14352.3|14345.3|0
1670882100000|2022-12-12 21:55:00|14353.1|14346.1|14354.1|14347.1|14355.1|14348.1|14352.3|14345.3|0
1670882400000|2022-12-12 22:00:00|14354.4|14347.4|14350.6|14343.6|14354.7|14347.7|14350.6|14343.6|0
1670882700000|2022-12-12 22:05:00|14351.2|14344.2|14352|14345|14352.2|14345.2|14350.5|14343.5|0
1670883000000|2022-12-12 22:10:00|14352.2|14345.2|14352.4|14345.4|14353.4|14346.4|14352.1|14345.1|0
1670883300000|2022-12-12 22:15:00|14352.6|14345.6|14352.4|14345.4|14352.9|14345.9|14352|14345|0
1670883600000|2022-12-12 22:20:00|14352.5|14345.5|14354.1|14347.1|14354.5|14347.5|14352.4|14345.4|0
1670883900000|2022-12-12 22:25:00|14354.7|14347.7|14356.6|14349.6|14357.2|14350.2|14354.7|14347.7|0
1670884200000|2022-12-12 22:30:00|14356.5|14349.5|14357.2|14350.2|14357.3|14350.3|14355.6|14348.6|0
1670884500000|2022-12-12 22:35:00|14357.6|14350.6|14358.7|14351.7|14359.8|14352.8|14357.3|14350.3|0
1670884800000|2022-12-12 22:40:00|14358.8|14351.8|14360.6|14353.6|14360.8|14353.8|14358.8|14351.8|0
1670885100000|2022-12-12 22:45:00|14359|14352|14358.8|14351.8|14359.5|14352.5|14358.6|14351.6|0
1670885400000|2022-12-12 22:50:00|14358.5|14351.5|14358.6|14351.6|14358.6|14351.6|14358|14351|0
1670885700000|2022-12-12 22:55:00|14358.4|14351.4|14358.2|14351.2|14358.9|14351.9|14356.3|14349.3|0
1670886000000|2022-12-12 23:00:00|14360.8|14353.8|14359.8|14352.8|14363|14356|14358.3|14351.3|0
1670886300000|2022-12-12 23:05:00|14359.4|14352.4|14362.5|14355.5|14362.9|14355.9|14358.3|14351.3|0
1670886600000|2022-12-12 23:10:00|14362.9|14355.9|14358.5|14351.5|14363.7|14356.7|14358.3|14351.3|0
1670886900000|2022-12-12 23:15:00|14357.8|14350.8|14359.3|14352.3|14360.8|14353.8|14357.8|14350.8|0
1670887200000|2022-12-12 23:20:00|14359.6|14352.6|14359.4|14352.4|14361.5|14354.5|14358.7|14351.7|0
1670887500000|2022-12-12 23:25:00|14359|14352|14361.4|14354.4|14361.8|14354.8|14358.6|14351.6|0
1670887800000|2022-12-12 23:30:00|14361|14354|14360.3|14353.3|14361.8|14354.8|14358.7|14351.7|0
1670888100000|2022-12-12 23:35:00|14359.9|14352.9|14360.3|14353.3|14361|14354|14359.5|14352.5|0
1670888400000|2022-12-12 23:40:00|14360.6|14353.6|14363.3|14356.3|14363.3|14356.3|14357.1|14350.1|0
1670888700000|2022-12-12 23:45:00|14362.9|14355.9|14367.8|14360.8|14369.3|14362.3|14360.2|14353.2|0
1670889000000|2022-12-12 23:50:00|14368.6|14361.6|14365.5|14358.5|14371.6|14364.6|14364.8|14357.8|0
1670889300000|2022-12-12 23:55:00|14366.3|14359.3|14365.4|14358.4|14366.3|14359.3|14363.2|14356.2|0
1670889600000|2022-12-13 00:00:00|14366.2|14359.2|14369.4|14362.4|14373.5|14366.5|14366.2|14359.2|0
1670889900000|2022-12-13 00:05:00|14368.6|14361.6|14366.9|14359.9|14372.5|14365.5|14366.2|14359.2|0
1670890200000|2022-12-13 00:10:00|14367.7|14360.7|14367.7|14360.7|14373|14366|14366.9|14359.9|0
1670890500000|2022-12-13 00:15:00|14368.4|14361.4|14348.9|14343.9|14368.4|14361.4|14348.4|14343.4|61
1670890800000|2022-12-13 00:20:00|14348.4|14343.4|14354.9|14349.9|14357.9|14352.9|14348.4|14343.4|34
1670891100000|2022-12-13 00:25:00|14354.4|14349.4|14350.9|14345.9|14354.9|14349.9|14347.9|14342.9|35
1670891400000|2022-12-13 00:30:00|14351.4|14346.4|14354.4|14349.4|14354.4|14349.4|14346.4|14341.4|24
1670891700000|2022-12-13 00:35:00|14354.9|14349.9|14354.9|14349.9|14356.4|14351.4|14350.9|14345.9|14
1670892000000|2022-12-13 00:40:00|14355.4|14350.4|14355.9|14350.9|14355.9|14350.9|14353.9|14348.9|3
1670892300000|2022-12-13 00:45:00|14355.4|14350.4|14348.9|14343.9|14355.4|14350.4|14347.9|14342.9|4
1670892600000|2022-12-13 00:50:00|14348.4|14343.4|14347.9|14342.9|14349.4|14344.4|14344.9|14339.9|16
1670892900000|2022-12-13 00:55:00|14348.4|14343.4|14346.9|14341.9|14349.9|14344.9|14346.9|14341.9|0
1670893200000|2022-12-13 01:00:00|14346.4|14341.4|14344.9|14339.9|14346.9|14341.9|14343.9|14338.9|8
1670893500000|2022-12-13 01:05:00|14344.4|14339.4|14344.9|14339.9|14344.9|14339.9|14341.4|14336.4|7
1670893800000|2022-12-13 01:10:00|14344.4|14339.4|14341.9|14336.9|14344.4|14339.4|14339.4|14334.4|20
1670894100000|2022-12-13 01:15:00|14342.4|14337.4|14341.9|14336.9|14344.9|14339.9|14339.9|14334.9|22
1670894400000|2022-12-13 01:20:00|14342.4|14337.4|14341.4|14336.4|14344.9|14339.9|14340.4|14335.4|9
1670894700000|2022-12-13 01:25:00|14341.9|14336.9|14341.9|14336.9|14342.4|14337.4|14340.4|14335.4|2
1670895000000|2022-12-13 01:30:00|14341.4|14336.4|14337.9|14332.9|14344.4|14339.4|14336.4|14331.4|8
1670895300000|2022-12-13 01:35:00|14338.4|14333.4|14339.4|14334.4|14343.9|14338.9|14337.4|14332.4|11
1670895600000|2022-12-13 01:40:00|14338.9|14333.9|14344.9|14339.9|14345.9|14340.9|14337.9|14332.9|18
1670895900000|2022-12-13 01:45:00|14345.4|14340.4|14344.4|14339.4|14347.9|14342.9|14343.9|14338.9|9
1670896200000|2022-12-13 01:50:00|14343.9|14338.9|14345.9|14340.9|14345.9|14340.9|14343.4|14338.4|12
1670896500000|2022-12-13 01:55:00|14345.4|14340.4|14341.4|14336.4|14346.4|14341.4|14339.4|14334.4|13
1670896800000|2022-12-13 02:00:00|14340.9|14335.9|14346.9|14341.9|14348.4|14343.4|14339.4|14334.4|14
1670897100000|2022-12-13 02:05:00|14347.4|14342.4|14343.9|14338.9|14348.4|14343.4|14343.9|14338.9|1
1670897400000|2022-12-13 02:10:00|14344.4|14339.4|14346.9|14341.9|14346.9|14341.9|14342.9|14337.9|7
1670897700000|2022-12-13 02:15:00|14347.4|14342.4|14347.4|14342.4|14347.4|14342.4|14346.4|14341.4|5
1670898000000|2022-12-13 02:20:00|14347.9|14342.9|14347.9|14342.9|14349.4|14344.4|14346.9|14341.9|32
1670898300000|2022-12-13 02:25:00|14347.4|14342.4|14345.9|14340.9|14347.9|14342.9|14343.4|14338.4|19
1670898600000|2022-12-13 02:30:00|14345.4|14340.4|14345.9|14340.9|14345.9|14340.9|14342.9|14337.9|12
1670898900000|2022-12-13 02:35:00|14345.4|14340.4|14350.9|14345.9|14351.4|14346.4|14343.9|14338.9|7
1670899200000|2022-12-13 02:40:00|14351.4|14346.4|14353.9|14348.9|14354.4|14349.4|14349.9|14344.9|12
1670899500000|2022-12-13 02:45:00|14353.4|14348.4|14348.9|14343.9|14354.4|14349.4|14348.4|14343.4|11
1670899800000|2022-12-13 02:50:00|14348.4|14343.4|14349.9|14344.9|14350.4|14345.4|14347.4|14342.4|12
1670900100000|2022-12-13 02:55:00|14349.4|14344.4|14348.4|14343.4|14350.4|14345.4|14347.4|14342.4|5
1670900400000|2022-12-13 03:00:00|14348.9|14343.9|14345.9|14340.9|14350.4|14345.4|14345.9|14340.9|7
1670900700000|2022-12-13 03:05:00|14346.4|14341.4|14341.4|14336.4|14347.4|14342.4|14340.4|14335.4|16
1670901000000|2022-12-13 03:10:00|14340.9|14335.9|14340.4|14335.4|14342.9|14337.9|14337.9|14332.9|16
1670901300000|2022-12-13 03:15:00|14339.9|14334.9|14340.9|14335.9|14341.9|14336.9|14337.9|14332.9|16
1670901600000|2022-12-13 03:20:00|14341.4|14336.4|14338.9|14333.9|14341.4|14336.4|14336.9|14331.9|7
1670901900000|2022-12-13 03:25:00|14338.4|14333.4|14338.9|14333.9|14340.4|14335.4|14337.9|14332.9|4
1670902200000|2022-12-13 03:30:00|14338.4|14333.4|14337.9|14332.9|14339.9|14334.9|14335.9|14330.9|9
1670902500000|2022-12-13 03:35:00|14337.4|14332.4|14340.9|14335.9|14341.9|14336.9|14337.4|14332.4|8
1670902800000|2022-12-13 03:40:00|14340.4|14335.4|14339.9|14334.9|14341.4|14336.4|14339.4|14334.4|3
1670903100000|2022-12-13 03:45:00|14340.4|14335.4|14339.9|14334.9|14342.4|14337.4|14339.4|14334.4|13
1670903400000|2022-12-13 03:50:00|14340.4|14335.4|14336.9|14331.9|14341.9|14336.9|14335.4|14330.4|12
1670903700000|2022-12-13 03:55:00|14336.4|14331.4|14333.9|14328.9|14337.4|14332.4|14332.4|14327.4|24
1670904000000|2022-12-13 04:00:00|14334.4|14329.4|14333.9|14328.9|14335.4|14330.4|14332.9|14327.9|11
1670904300000|2022-12-13 04:05:00|14333.4|14328.4|14333.9|14328.9|14333.9|14328.9|14331.9|14326.9|11
1670904600000|2022-12-13 04:10:00|14333.4|14328.4|14333.9|14328.9|14333.9|14328.9|14333.4|14328.4|6
1670904900000|2022-12-13 04:15:00|14334.4|14329.4|14335.4|14330.4|14335.9|14330.9|14333.9|14328.9|7
1670905200000|2022-12-13 04:20:00|14334.9|14329.9|14334.9|14329.9|14338.4|14333.4|14334.9|14329.9|11
1670905500000|2022-12-13 04:25:00|14334.4|14329.4|14333.4|14328.4|14334.4|14329.4|14332.4|14327.4|2
1670905800000|2022-12-13 04:30:00|14333.9|14328.9|14335.9|14330.9|14335.9|14330.9|14332.4|14327.4|5
1670906100000|2022-12-13 04:35:00|14338.4|14333.4|14338.4|14333.4|14339.9|14334.9|14337.4|14332.4|20
1670906400000|2022-12-13 04:40:00|14338.9|14333.9|14338.9|14333.9|14339.9|14334.9|14338.4|14333.4|1
1670906700000|2022-12-13 04:45:00|14338.4|14333.4|14342.4|14337.4|14342.4|14337.4|14338.4|14333.4|5
1670907000000|2022-12-13 04:50:00|14341.9|14336.9|14343.4|14338.4|14343.9|14338.9|14341.9|14336.9|3
1670907300000|2022-12-13 04:55:00|14343.9|14338.9|14345.9|14340.9|14345.9|14340.9|14343.9|14338.9|5
1670907600000|2022-12-13 05:00:00|14346.4|14341.4|14348.4|14343.4|14348.9|14343.9|14344.4|14339.4|21
1670907900000|2022-12-13 05:05:00|14347.9|14342.9|14345.4|14340.4|14348.9|14343.9|14344.4|14339.4|6
1670908200000|2022-12-13 05:10:00|14344.9|14339.9|14347.4|14342.4|14348.9|14343.9|14343.4|14338.4|11
1670908500000|2022-12-13 05:15:00|14347.9|14342.9|14354.4|14349.4|14355.4|14350.4|14347.4|14342.4|54
1670908800000|2022-12-13 05:20:00|14354.9|14349.9|14352.4|14347.4|14355.4|14350.4|14350.9|14345.9|19
1670909100000|2022-12-13 05:25:00|14353.4|14348.4|14355.4|14350.4|14355.4|14350.4|14351.9|14346.9|32
1670909400000|2022-12-13 05:30:00|14356.9|14351.9|14352.9|14347.9|14358.4|14353.4|14350.4|14345.4|31
1670909700000|2022-12-13 05:35:00|14351.9|14346.9|14354.4|14349.4|14357.9|14352.9|14351.9|14346.9|77
1670910000000|2022-12-13 05:40:00|14353.9|14348.9|14354.9|14349.9|14356.4|14351.4|14353.4|14348.4|6
1670910300000|2022-12-13 05:45:00|14355.4|14350.4|14357.4|14352.4|14357.4|14352.4|14353.9|14348.9|14
1670910600000|2022-12-13 05:50:00|14356.9|14351.9|14368.9|14363.9|14370.9|14365.9|14356.4|14351.4|63
1670910900000|2022-12-13 05:55:00|14368.4|14363.4|14364.9|14359.9|14368.9|14363.9|14361.9|14356.9|30
1670911200000|2022-12-13 06:00:00|14364.4|14359.4|14365.9|14360.9|14367.4|14362.4|14362.4|14357.4|17
1670911500000|2022-12-13 06:05:00|14365.4|14360.4|14359.4|14354.4|14366.9|14361.9|14357.9|14352.9|27
1670911800000|2022-12-13 06:10:00|14357.9|14352.9|14359.4|14354.4|14360.9|14355.9|14357.9|14352.9|16
1670912100000|2022-12-13 06:15:00|14359.9|14354.9|14361.9|14356.9|14362.4|14357.4|14357.9|14352.9|25
1670912400000|2022-12-13 06:20:00|14361.4|14356.4|14361.9|14356.9|14362.4|14357.4|14358.9|14353.9|10
1670912700000|2022-12-13 06:25:00|14361.4|14356.4|14361.9|14356.9|14364.9|14359.9|14360.9|14355.9|155
1670913000000|2022-12-13 06:30:00|14362.4|14357.4|14365.4|14360.4|14366.9|14361.9|14361.4|14356.4|23
1670913300000|2022-12-13 06:35:00|14365.9|14360.9|14364.9|14359.9|14366.4|14361.4|14363.4|14358.4|21
1670913600000|2022-12-13 06:40:00|14364.4|14359.4|14363.9|14358.9|14365.9|14360.9|14362.9|14357.9|3
1670913900000|2022-12-13 06:45:00|14363.4|14358.4|14353.4|14348.4|14363.4|14358.4|14353.4|14348.4|48
1670914200000|2022-12-13 06:50:00|14353.9|14348.9|14348.9|14343.9|14353.9|14348.9|14346.4|14341.4|89
1670914500000|2022-12-13 06:55:00|14349.4|14344.4|14350.4|14345.4|14351.9|14346.9|14347.9|14342.9|27
1670914800000|2022-12-13 07:00:00|14349.3|14346.5|14360.8|14358|14360.8|14358|14344.3|14341.5|504
1670915100000|2022-12-13 07:05:00|14361.3|14358.5|14370.8|14368|14377.3|14374.5|14360.8|14358|306
1670915400000|2022-12-13 07:10:00|14370.3|14367.5|14356.3|14353.5|14370.8|14368|14345.3|14342.5|362
1670915700000|2022-12-13 07:15:00|14355.8|14353|14346.3|14343.5|14355.8|14353|14343.3|14340.5|137
1670916000000|2022-12-13 07:20:00|14345.8|14343|14344.8|14342|14348.8|14346|14342.8|14340|70
1670916300000|2022-12-13 07:25:00|14345.3|14342.5|14351.3|14348.5|14353.8|14351|14342.3|14339.5|336
1670916600000|2022-12-13 07:30:00|14351.8|14349|14350.8|14348|14354.8|14352|14347.3|14344.5|298
1670916900000|2022-12-13 07:35:00|14350.3|14347.5|14353.8|14351|14355.3|14352.5|14348.3|14345.5|112
1670917200000|2022-12-13 07:40:00|14354.3|14351.5|14357.3|14354.5|14359.3|14356.5|14351.8|14349|85
1670917500000|2022-12-13 07:45:00|14356.8|14354|14350.3|14347.5|14357.8|14355|14349.3|14346.5|100
1670917800000|2022-12-13 07:50:00|14351.8|14349|14342.3|14339.5|14352.3|14349.5|14340.3|14337.5|138
1670918100000|2022-12-13 07:55:00|14342.8|14340|14339.8|14337|14352.8|14350|14337.8|14335|390
1670918400000|2022-12-13 08:00:00|14340.3|14337.5|14351.1|14349.7|14371.6|14370.2|14338.1|14336.7|1959
1670918700000|2022-12-13 08:05:00|14350.6|14349.2|14330.1|14328.7|14358.1|14356.7|14327.1|14325.7|1108
1670919000000|2022-12-13 08:10:00|14328.6|14327.2|14340.1|14338.7|14346.1|14344.7|14325.6|14324.2|1304
1670919300000|2022-12-13 08:15:00|14339.6|14338.2|14340.6|14339.2|14349.1|14347.7|14334.1|14332.7|859
1670919600000|2022-12-13 08:20:00|14341.1|14339.7|14321.6|14320.2|14341.1|14339.7|14315.1|14313.7|1890
1670919900000|2022-12-13 08:25:00|14321.1|14319.7|14324.6|14323.2|14327.6|14326.2|14306.6|14305.2|1120
1670920200000|2022-12-13 08:30:00|14325.6|14324.2|14316.1|14314.7|14325.6|14324.2|14312.1|14310.7|1194
1670920500000|2022-12-13 08:35:00|14315.6|14314.2|14313.1|14311.7|14318.6|14317.2|14306.1|14304.7|1190
1670920800000|2022-12-13 08:40:00|14313.6|14312.2|14314.6|14313.2|14325.6|14324.2|14311.6|14310.2|1772
1670921100000|2022-12-13 08:45:00|14312.6|14311.2|14318.6|14317.2|14321.1|14319.7|14302.6|14301.2|1682
1670921400000|2022-12-13 08:50:00|14319.1|14317.7|14303.6|14302.2|14325.6|14324.2|14302.6|14301.2|423
1670921700000|2022-12-13 08:55:00|14303.1|14301.7|14325.1|14323.7|14327.6|14326.2|14298.6|14297.2|1026
1670922000000|2022-12-13 09:00:00|14325.6|14324.2|14317.1|14315.7|14329.6|14328.2|14313.6|14312.2|486
1670922300000|2022-12-13 09:05:00|14316.6|14315.2|14327.1|14325.7|14332.6|14331.2|14315.6|14314.2|445
1670922600000|2022-12-13 09:10:00|14326.6|14325.2|14326.1|14324.7|14331.6|14330.2|14317.6|14316.2|597
1670922900000|2022-12-13 09:15:00|14326.6|14325.2|14337.6|14336.2|14344.1|14342.7|14324.6|14323.2|922
1670923200000|2022-12-13 09:20:00|14337.1|14335.7|14333.1|14331.7|14342.6|14341.2|14326.6|14325.2|1391
1670923500000|2022-12-13 09:25:00|14332.6|14331.2|14347.6|14346.2|14351.1|14349.7|14331.1|14329.7|496
1670923800000|2022-12-13 09:30:00|14348.1|14346.7|14379.1|14377.7|14383.6|14382.2|14345.1|14343.7|1228
1670924100000|2022-12-13 09:35:00|14378.6|14377.2|14380.6|14379.2|14391.1|14389.7|14368.1|14366.7|2265
1670924400000|2022-12-13 09:40:00|14380.1|14378.7|14335.6|14334.2|14385.6|14384.2|14334.6|14333.2|1632
1670924700000|2022-12-13 09:45:00|14335.1|14333.7|14348.1|14346.7|14349.6|14348.2|14332.1|14330.7|1163
1670925000000|2022-12-13 09:50:00|14348.6|14347.2|14359.6|14358.2|14359.6|14358.2|14343.6|14342.2|943
1670925300000|2022-12-13 09:55:00|14360.1|14358.7|14354.1|14352.7|14361.1|14359.7|14348.6|14347.2|1009
1670925600000|2022-12-13 10:00:00|14353.6|14352.2|14341.6|14340.2|14355.1|14353.7|14335.6|14334.2|780
1670925900000|2022-12-13 10:05:00|14342.6|14341.2|14357.6|14356.2|14360.6|14359.2|14342.6|14341.2|466
1670926200000|2022-12-13 10:10:00|14358.1|14356.7|14356.6|14355.2|14360.6|14359.2|14344.1|14342.7|614
1670926500000|2022-12-13 10:15:00|14356.1|14354.7|14369.6|14368.2|14371.6|14370.2|14356.1|14354.7|939
1670926800000|2022-12-13 10:20:00|14370.1|14368.7|14385|14383.6|14388.5|14387.1|14370.1|14368.7|1078
1670927100000|2022-12-13 10:25:00|14385.5|14384.1|14398.5|14397.1|14408|14406.6|14380.5|14379.1|1105
1670927400000|2022-12-13 10:30:00|14400|14398.6|14428.5|14427.1|14430|14428.6|14397.5|14396.1|2227
1670927700000|2022-12-13 10:35:00|14429|14427.6|14413|14411.6|14436|14434.6|14410.5|14409.1|1950
1670928000000|2022-12-13 10:40:00|14412.5|14411.1|14412.5|14411.1|14419|14417.6|14410.5|14409.1|2374
1670928300000|2022-12-13 10:45:00|14413|14411.6|14408|14406.6|14416.5|14415.1|14407.5|14406.1|715
1670928600000|2022-12-13 10:50:00|14408.5|14407.1|14419.5|14418.1|14419.5|14418.1|14408.5|14407.1|1343
1670928900000|2022-12-13 10:55:00|14419|14417.6|14420.5|14419.1|14424.5|14423.1|14411.5|14410.1|2443
1670929200000|2022-12-13 11:00:00|14420|14418.6|14422|14420.6|14429.5|14428.1|14419.5|14418.1|637
1670929500000|2022-12-13 11:05:00|14421.5|14420.1|14429|14427.6|14430|14428.6|14415|14413.6|478
1670929800000|2022-12-13 11:10:00|14428.5|14427.1|14428|14426.6|14437|14435.6|14422|14420.6|777
1670930100000|2022-12-13 11:15:00|14428.5|14427.1|14425.5|14424.1|14432|14430.6|14422.5|14421.1|3538
1670930400000|2022-12-13 11:20:00|14425|14423.6|14431|14429.6|14434.5|14433.1|14425|14423.6|1142
1670930700000|2022-12-13 11:25:00|14431.5|14430.1|14424.5|14423.1|14433.5|14432.1|14423.5|14422.1|321
1670931000000|2022-12-13 11:30:00|14425|14423.6|14416.5|14415.1|14426.5|14425.1|14415|14413.6|322
1670931300000|2022-12-13 11:35:00|14417|14415.6|14421.5|14420.1|14429|14427.6|14412|14410.6|859
1670931600000|2022-12-13 11:40:00|14422|14420.6|14422.5|14421.1|14425.5|14424.1|14419.5|14418.1|203
1670931900000|2022-12-13 11:45:00|14422|14420.6|14422.5|14421.1|14425|14423.6|14417|14415.6|676
1670932200000|2022-12-13 11:50:00|14422|14420.6|14428|14426.6|14433.5|14432.1|14420.5|14419.1|280
1670932500000|2022-12-13 11:55:00|14428.5|14427.1|14425.5|14424.1|14437.5|14436.1|14424.5|14423.1|321
1670932800000|2022-12-13 12:00:00|14426|14424.6|14422|14420.6|14428.5|14427.1|14419|14417.6|351
1670933100000|2022-12-13 12:05:00|14422.5|14421.1|14420.5|14419.1|14427.5|14426.1|14416|14414.6|507
1670933400000|2022-12-13 12:10:00|14421|14419.6|14416|14414.6|14422.5|14421.1|14415|14413.6|483
1670933700000|2022-12-13 12:15:00|14416.5|14415.1|14419.5|14418.1|14421.5|14420.1|14411.5|14410.1|383
1670934000000|2022-12-13 12:20:00|14419|14417.6|14424.5|14423.1|14427.5|14426.1|14418.5|14417.1|275
1670934300000|2022-12-13 12:25:00|14425|14423.6|14427|14425.6|14433.5|14432.1|14424|14422.6|396
1670934600000|2022-12-13 12:30:00|14427.5|14426.1|14434.5|14433.1|14442.5|14441.1|14427.5|14426.1|498
1670934900000|2022-12-13 12:35:00|14434|14432.6|14443|14441.6|14445.5|14444.1|14433.5|14432.1|423
1670935200000|2022-12-13 12:40:00|14442.5|14441.1|14443|14441.6|14444|14442.6|14437|14435.6|658
1670935500000|2022-12-13 12:45:00|14443.5|14442.1|14443.5|14442.1|14451|14449.6|14442|14440.6|1188
1670935800000|2022-12-13 12:50:00|14443|14441.6|14435|14433.6|14443|14441.6|14427|14425.6|591
1670936100000|2022-12-13 12:55:00|14434.5|14433.1|14444.5|14443.1|14448|14446.6|14433|14431.6|472
1670936400000|2022-12-13 13:00:00|14444|14442.6|14435.5|14434.1|14445.5|14444.1|14433.5|14432.1|700
1670936700000|2022-12-13 13:05:00|14436|14434.6|14419|14417.6|14436|14434.6|14419|14417.6|528
1670937000000|2022-12-13 13:10:00|14417|14415.6|14409.5|14408.1|14418|14416.6|14409.5|14408.1|609
1670937300000|2022-12-13 13:15:00|14409|14407.6|14413|14411.6|14413.5|14412.1|14401|14399.6|771
1670937600000|2022-12-13 13:20:00|14412.5|14411.1|14408.5|14407.1|14413.5|14412.1|14404|14402.6|526
1670937900000|2022-12-13 13:25:00|14408|14406.6|14443|14441.6|14452.5|14451.1|14405|14403.6|1439
1670938200000|2022-12-13 13:30:00|14445.5|14444.1|14517.5|14516.1|14646.5|14645.1|14445.5|14444.1|4637
1670938500000|2022-12-13 13:35:00|14517|14515.6|14535.5|14534.1|14542.5|14541.1|14499.5|14498.1|2616
1670938800000|2022-12-13 13:40:00|14534.5|14533.1|14586|14584.6|14586|14584.6|14534.5|14533.1|1657
1670939100000|2022-12-13 13:45:00|14585.5|14584.1|14596.5|14595.1|14598|14596.6|14561.5|14560.1|1602
1670939400000|2022-12-13 13:50:00|14597|14595.6|14577.5|14576.1|14609.5|14608.1|14560.5|14559.1|1264
1670939700000|2022-12-13 13:55:00|14577|14575.6|14595.5|14594.1|14596.5|14595.1|14569|14567.6|757
1670940000000|2022-12-13 14:00:00|14596|14594.6|14605.5|14604.1|14611|14609.6|14583.5|14582.1|752
1670940300000|2022-12-13 14:05:00|14606|14604.6|14592.5|14591.1|14610|14608.6|14580|14578.6|831
1670940600000|2022-12-13 14:10:00|14593|14591.6|14616.5|14615.1|14623|14621.6|14591.5|14590.1|1049
1670940900000|2022-12-13 14:15:00|14617|14615.6|14630|14628.6|14640|14638.6|14613|14611.6|760
1670941200000|2022-12-13 14:20:00|14630.5|14629.1|14623.5|14622.1|14645.5|14644.1|14623.5|14622.1|851
1670941500000|2022-12-13 14:25:00|14623|14621.6|14624|14622.6|14629.5|14628.1|14616|14614.6|825
1670941800000|2022-12-13 14:30:00|14625|14623.6|14623.5|14622.1|14627|14625.6|14606|14604.6|1975
1670942100000|2022-12-13 14:35:00|14624|14622.6|14619.5|14618.1|14627.5|14626.1|14600|14598.6|1372
1670942400000|2022-12-13 14:40:00|14620|14618.6|14658.5|14657.1|14665|14663.6|14620|14618.6|1444
1670942700000|2022-12-13 14:45:00|14659|14657.6|14649.5|14648.1|14670|14668.6|14648|14646.6|1608
1670943000000|2022-12-13 14:50:00|14649|14647.6|14668|14666.6|14671|14669.6|14643|14641.6|1005
1670943300000|2022-12-13 14:55:00|14668.5|14667.1|14664|14662.6|14678.5|14677.1|14658|14656.6|1145
1670943600000|2022-12-13 15:00:00|14663.5|14662.1|14642|14640.6|14666|14664.6|14640|14638.6|1015
1670943900000|2022-12-13 15:05:00|14642.5|14641.1|14650|14648.6|14650|14648.6|14624|14622.6|1305
1670944200000|2022-12-13 15:10:00|14649.1|14647.7|14655.1|14653.7|14662.1|14660.7|14642.1|14640.7|1076
1670944500000|2022-12-13 15:15:00|14655.6|14654.2|14635.6|14634.2|14655.6|14654.2|14626.1|14624.7|1586
1670944800000|2022-12-13 15:20:00|14636.1|14634.7|14604.1|14602.7|14640.1|14638.7|14600.1|14598.7|1025
1670945100000|2022-12-13 15:25:00|14603.6|14602.2|14581.6|14580.2|14604.1|14602.7|14570.1|14568.7|1121
1670945400000|2022-12-13 15:30:00|14582.1|14580.7|14586.1|14584.7|14589.1|14587.7|14555.6|14554.2|1125
1670945700000|2022-12-13 15:35:00|14586.6|14585.2|14520.6|14519.2|14588.6|14587.2|14518.6|14517.2|1168
1670946000000|2022-12-13 15:40:00|14521.1|14519.7|14534.1|14532.7|14540.1|14538.7|14520.6|14519.2|1007
1670946300000|2022-12-13 15:45:00|14533.6|14532.2|14495.6|14494.2|14538.1|14536.7|14495.6|14494.2|1073
1670946600000|2022-12-13 15:50:00|14496.1|14494.7|14486.6|14485.2|14506.1|14504.7|14482.1|14480.7|894
1670946900000|2022-12-13 15:55:00|14487.1|14485.7|14467.6|14466.2|14490.6|14489.2|14459.1|14457.7|1187
1670947200000|2022-12-13 16:00:00|14469.1|14467.7|14474.1|14472.7|14481.6|14480.2|14458.6|14457.2|1239
1670947500000|2022-12-13 16:05:00|14474.6|14473.2|14462.1|14460.7|14475.1|14473.7|14445.6|14444.2|1528
1670947800000|2022-12-13 16:10:00|14461.6|14460.2|14496.6|14495.2|14497.1|14495.7|14457.1|14455.7|1031
1670948100000|2022-12-13 16:15:00|14495.6|14494.2|14489.1|14487.7|14506.1|14504.7|14486.1|14484.7|833
1670948400000|2022-12-13 16:20:00|14489.6|14488.2|14478.6|14477.2|14493.1|14491.7|14476.6|14475.2|1978
1670948700000|2022-12-13 16:25:00|14479.1|14477.7|14486.1|14484.7|14488.1|14486.7|14473.6|14472.2|2238
1670949000000|2022-12-13 16:30:00|14486.8|14484|14496.8|14494|14519.8|14517|14485.8|14483|2068
1670949300000|2022-12-13 16:35:00|14496.3|14493.5|14502.3|14499.5|14512.8|14510|14494.3|14491.5|1054
1670949600000|2022-12-13 16:40:00|14501.8|14499|14503.8|14501|14508.3|14505.5|14493.8|14491|466
1670949900000|2022-12-13 16:45:00|14503.3|14500.5|14472.8|14470|14505.8|14503|14466.3|14463.5|401
1670950200000|2022-12-13 16:50:00|14473.3|14470.5|14466.8|14464|14475.8|14473|14454.8|14452|454
1670950500000|2022-12-13 16:55:00|14466.3|14463.5|14477.3|14474.5|14477.8|14475|14455.3|14452.5|217
1670950800000|2022-12-13 17:00:00|14477.8|14475|14478.8|14476|14483.8|14481|14469.3|14466.5|412
1670951100000|2022-12-13 17:05:00|14478.3|14475.5|14476.3|14473.5|14487.8|14485|14474.3|14471.5|202
1670951400000|2022-12-13 17:10:00|14475.8|14473|14466.3|14463.5|14476.3|14473.5|14449.8|14447|234
1670951700000|2022-12-13 17:15:00|14465.8|14463|14430.3|14427.5|14467.3|14464.5|14428.3|14425.5|346
1670952000000|2022-12-13 17:20:00|14430.8|14428|14442.3|14439.5|14457.3|14454.5|14429.3|14426.5|298
1670952300000|2022-12-13 17:25:00|14441.8|14439|14442.3|14439.5|14452.8|14450|14437.8|14435|213
1670952600000|2022-12-13 17:30:00|14442.8|14440|14426.3|14423.5|14444.8|14442|14419.3|14416.5|356
1670952900000|2022-12-13 17:35:00|14426.8|14424|14432.8|14430|14437.3|14434.5|14420.8|14418|239
1670953200000|2022-12-13 17:40:00|14432.3|14429.5|14432.8|14430|14437.8|14435|14420.3|14417.5|313
1670953500000|2022-12-13 17:45:00|14433.3|14430.5|14408.8|14406|14438.3|14435.5|14407.3|14404.5|349
1670953800000|2022-12-13 17:50:00|14408.3|14405.5|14418.3|14415.5|14426.8|14424|14408.3|14405.5|232
1670954100000|2022-12-13 17:55:00|14417.8|14415|14429.8|14427|14430.8|14428|14414.8|14412|169
1670954400000|2022-12-13 18:00:00|14430.3|14427.5|14428.3|14425.5|14437.8|14435|14419.3|14416.5|320
1670954700000|2022-12-13 18:05:00|14428.8|14426|14430.3|14427.5|14436.3|14433.5|14424.8|14422|174
1670955000000|2022-12-13 18:10:00|14430.8|14428|14449.8|14447|14450.8|14448|14429.3|14426.5|215
1670955300000|2022-12-13 18:15:00|14450.3|14447.5|14458.3|14455.5|14463.8|14461|14442.8|14440|185
1670955600000|2022-12-13 18:20:00|14458.8|14456|14468.8|14466|14472.8|14470|14453.8|14451|116
1670955900000|2022-12-13 18:25:00|14468.3|14465.5|14461.8|14459|14469.8|14467|14457.3|14454.5|87
1670956200000|2022-12-13 18:30:00|14462.3|14459.5|14457.3|14454.5|14474.3|14471.5|14457.3|14454.5|147
1670956500000|2022-12-13 18:35:00|14458.8|14456|14459.3|14456.5|14467.8|14465|14453.8|14451|190
1670956800000|2022-12-13 18:40:00|14458.8|14456|14466.3|14463.5|14468.3|14465.5|14448.3|14445.5|117
1670957100000|2022-12-13 18:45:00|14466.8|14464|14454.3|14451.5|14467.8|14465|14449.8|14447|118
1670957400000|2022-12-13 18:50:00|14454.8|14452|14443.3|14440.5|14461.8|14459|14439.3|14436.5|133
1670957700000|2022-12-13 18:55:00|14442.8|14440|14464.8|14462|14467.8|14465|14439.8|14437|116
1670958000000|2022-12-13 19:00:00|14463.8|14461|14467.8|14465|14470.3|14467.5|14456.8|14454|109
1670958300000|2022-12-13 19:05:00|14467.3|14464.5|14452.3|14449.5|14468.8|14466|14450.3|14447.5|127
1670958600000|2022-12-13 19:10:00|14452.8|14450|14459.3|14456.5|14462.8|14460|14449.3|14446.5|46
1670958900000|2022-12-13 19:15:00|14458.8|14456|14457.8|14455|14465.8|14463|14453.8|14451|73
1670959200000|2022-12-13 19:20:00|14457.3|14454.5|14457.3|14454.5|14458.8|14456|14447.3|14444.5|56
1670959500000|2022-12-13 19:25:00|14456.8|14454|14462.3|14459.5|14463.8|14461|14454.8|14452|74
1670959800000|2022-12-13 19:30:00|14462.8|14460|14462.8|14460|14465.3|14462.5|14453.8|14451|110
1670960100000|2022-12-13 19:35:00|14463.3|14460.5|14472.8|14470|14473.8|14471|14461.3|14458.5|87
1670960400000|2022-12-13 19:40:00|14472.3|14469.5|14486.8|14484|14490.3|14487.5|14466.3|14463.5|160
1670960700000|2022-12-13 19:45:00|14486.3|14483.5|14473.8|14471|14487.3|14484.5|14473.8|14471|122
1670961000000|2022-12-13 19:50:00|14474.3|14471.5|14445.8|14443|14474.3|14471.5|14443.8|14441|161
1670961300000|2022-12-13 19:55:00|14445.3|14442.5|14457.3|14454.5|14458.8|14456|14443.8|14441|122
1670961600000|2022-12-13 20:00:00|14456.3|14453.5|14435.3|14432.5|14456.3|14453.5|14431.8|14429|185
1670961900000|2022-12-13 20:05:00|14435.8|14433|14441.3|14438.5|14444.3|14441.5|14429.8|14427|132
1670962200000|2022-12-13 20:10:00|14441.8|14439|14440.8|14438|14443.8|14441|14434.3|14431.5|64
1670962500000|2022-12-13 20:15:00|14440.3|14437.5|14453.8|14451|14462.3|14459.5|14437.3|14434.5|134
1670962800000|2022-12-13 20:20:00|14453.3|14450.5|14462.3|14459.5|14463.3|14460.5|14447.8|14445|88
1670963100000|2022-12-13 20:25:00|14462.8|14460|14467.3|14464.5|14467.8|14465|14454.3|14451.5|167
1670963400000|2022-12-13 20:30:00|14467.8|14465|14479.3|14476.5|14484.3|14481.5|14466.3|14463.5|141
1670963700000|2022-12-13 20:35:00|14479.8|14477|14462.8|14460|14480.3|14477.5|14458.3|14455.5|137
1670964000000|2022-12-13 20:40:00|14463.3|14460.5|14471.3|14468.5|14475.3|14472.5|14458.3|14455.5|69
1670964300000|2022-12-13 20:45:00|14471.8|14469|14468.3|14465.5|14481.3|14478.5|14466.8|14464|124
1670964600000|2022-12-13 20:50:00|14467.8|14465|14479.8|14477|14486.3|14483.5|14467.8|14465|274
1670964900000|2022-12-13 20:55:00|14480.3|14477.5|14459.8|14457|14480.3|14477.5|14458.3|14455.5|586
1670965200000|2022-12-13 21:00:00|14466.4|14459.4|14457.8|14450.8|14467.6|14460.6|14456|14449|0
1670965500000|2022-12-13 21:05:00|14458.6|14451.6|14476.2|14469.2|14479.3|14472.3|14458.6|14451.6|30
1670965800000|2022-12-13 21:10:00|14476.9|14469.9|14471.1|14464.1|14476.9|14469.9|14467|14460|0
1670966100000|2022-12-13 21:15:00|14470.3|14463.3|14469.2|14462.2|14477.6|14470.6|14469.2|14462.2|0
1670966400000|2022-12-13 21:20:00|14470|14463|14465.3|14458.3|14470|14463|14463.8|14456.8|0
1670966700000|2022-12-13 21:25:00|14465.7|14458.7|14466.4|14459.4|14467.2|14460.2|14461.5|14454.5|0
1670967000000|2022-12-13 21:30:00|14466.3|14459.3|14467.3|14460.3|14469.4|14462.4|14464.1|14457.1|0
1670967300000|2022-12-13 21:35:00|14467.7|14460.7|14469.7|14462.7|14469.7|14462.7|14466.2|14459.2|0
1670967600000|2022-12-13 21:40:00|14470.4|14463.4|14474.1|14467.1|14475.7|14468.7|14467.4|14460.4|0
1670967900000|2022-12-13 21:45:00|14473.4|14466.4|14468.8|14461.8|14474.1|14467.1|14467.3|14460.3|0
1670968200000|2022-12-13 21:50:00|14468.1|14461.1|14464.8|14457.8|14468.8|14461.8|14463.6|14456.6|0
1670968500000|2022-12-13 21:55:00|14464.1|14457.1|14464|14457|14466.4|14459.4|14462.2|14455.2|0
1670968800000|2022-12-13 22:00:00|14464.5|14457.5|14465.4|14458.4|14465.4|14458.4|14464.3|14457.3|0
1670969100000|2022-12-13 22:05:00|14465.5|14458.5|14464.7|14457.7|14465.5|14458.5|14464.7|14457.7|0
1670969400000|2022-12-13 22:10:00|14465.2|14458.2|14464.7|14457.7|14465.4|14458.4|14464.6|14457.6|0
1670969700000|2022-12-13 22:15:00|14464.8|14457.8|14465|14458|14465|14458|14464.7|14457.7|0
1670970000000|2022-12-13 22:20:00|14464.8|14457.8|14463.5|14456.5|14464.8|14457.8|14462.5|14455.5|0
1670970300000|2022-12-13 22:25:00|14463.6|14456.6|14463.9|14456.9|14465|14458|14462.7|14455.7|0
1670970600000|2022-12-13 22:30:00|14464.9|14457.9|14463|14456|14465|14458|14463|14456|0
1670970900000|2022-12-13 22:35:00|14463.8|14456.8|14463.2|14456.2|14463.8|14456.8|14462.9|14455.9|0
1670971200000|2022-12-13 22:40:00|14463.7|14456.7|14463.9|14456.9|14463.9|14456.9|14463.4|14456.4|0
1670971500000|2022-12-13 22:45:00|14464.3|14457.3|14463.7|14456.7|14464.3|14457.3|14462.6|14455.6|0
1670971800000|2022-12-13 22:50:00|14463.8|14456.8|14463.4|14456.4|14464.7|14457.7|14463.2|14456.2|0
1670972100000|2022-12-13 22:55:00|14463.6|14456.6|14463.8|14456.8|14463.8|14456.8|14462.8|14455.8|0
1670972400000|2022-12-13 23:00:00|14466.2|14459.2|14473.4|14466.4|14476|14469|14463.2|14456.2|0
1670972700000|2022-12-13 23:05:00|14473.8|14466.8|14477.7|14470.7|14479.2|14472.2|14473.4|14466.4|0
1670973000000|2022-12-13 23:10:00|14478|14471|14470.2|14463.2|14480.1|14473.1|14469.5|14462.5|0
1670973300000|2022-12-13 23:15:00|14469.5|14462.5|14469.5|14462.5|14473.3|14466.3|14468.7|14461.7|0
1670973600000|2022-12-13 23:20:00|14470.3|14463.3|14468.7|14461.7|14472.1|14465.1|14465.7|14458.7|0
1670973900000|2022-12-13 23:25:00|14469.5|14462.5|14468|14461|14473.3|14466.3|14467.2|14460.2|0
1670974200000|2022-12-13 23:30:00|14469.5|14462.5|14471.8|14464.8|14472.5|14465.5|14468|14461|0
1670974500000|2022-12-13 23:35:00|14471.4|14464.4|14468.5|14461.5|14473.2|14466.2|14468.5|14461.5|0
1670974800000|2022-12-13 23:40:00|14468.1|14461.1|14470.4|14463.4|14470.4|14463.4|14466.6|14459.6|0
1670975100000|2022-12-13 23:45:00|14469.6|14462.6|14468.3|14461.3|14471.9|14464.9|14465.7|14458.7|0
1670975400000|2022-12-13 23:50:00|14467.5|14460.5|14471.3|14464.3|14472.8|14465.8|14467.5|14460.5|0
1670975700000|2022-12-13 23:55:00|14472.1|14465.1|14468.2|14461.2|14472.1|14465.1|14466.8|14459.8|0
1670976000000|2022-12-14 00:00:00|14467.8|14460.8|14466.9|14459.9|14470.6|14463.6|14463.1|14456.1|0
1670976300000|2022-12-14 00:05:00|14466.2|14459.2|14468.4|14461.4|14470|14463|14465.4|14458.4|0
1670976600000|2022-12-14 00:10:00|14469.2|14462.2|14474|14467|14475.8|14468.8|14468.4|14461.4|0
1670976900000|2022-12-14 00:15:00|14473.2|14466.2|14459.9|14454.9|14473.9|14468.9|14454.9|14449.9|121
1670977200000|2022-12-14 00:20:00|14459.4|14454.4|14449.4|14444.4|14460.9|14455.9|14448.9|14443.9|34
1670977500000|2022-12-14 00:25:00|14449.9|14444.9|14441.4|14436.4|14449.9|14444.9|14436.9|14431.9|29
1670977800000|2022-12-14 00:30:00|14441.9|14436.9|14439.4|14434.4|14448.4|14443.4|14439.4|14434.4|26
1670978100000|2022-12-14 00:35:00|14438.9|14433.9|14443.9|14438.9|14444.9|14439.9|14438.9|14433.9|13
1670978400000|2022-12-14 00:40:00|14443.4|14438.4|14455.4|14450.4|14455.4|14450.4|14442.4|14437.4|23
1670978700000|2022-12-14 00:45:00|14455.9|14450.9|14458.9|14453.9|14459.4|14454.4|14452.4|14447.4|11
1670979000000|2022-12-14 00:50:00|14462.9|14457.9|14465.4|14460.4|14466.4|14461.4|14457.4|14452.4|78
1670979300000|2022-12-14 00:55:00|14465.9|14460.9|14469.4|14464.4|14473.4|14468.4|14465.4|14460.4|46
1670979600000|2022-12-14 01:00:00|14468.4|14463.4|14466.9|14461.9|14472.4|14467.4|14466.4|14461.4|6
1670979900000|2022-12-14 01:05:00|14466.4|14461.4|14465.4|14460.4|14467.4|14462.4|14462.9|14457.9|4
1670980200000|2022-12-14 01:10:00|14465.9|14460.9|14471.9|14466.9|14471.9|14466.9|14465.4|14460.4|3
1670980500000|2022-12-14 01:15:00|14471.4|14466.4|14469.4|14464.4|14472.9|14467.9|14468.9|14463.9|13
1670980800000|2022-12-14 01:20:00|14469.9|14464.9|14472.4|14467.4|14472.9|14467.9|14467.9|14462.9|12
1670981100000|2022-12-14 01:25:00|14472.9|14467.9|14470.4|14465.4|14473.4|14468.4|14468.4|14463.4|16
1670981400000|2022-12-14 01:30:00|14470.9|14465.9|14469.4|14464.4|14472.9|14467.9|14467.4|14462.4|39
1670981700000|2022-12-14 01:35:00|14469.9|14464.9|14471.4|14466.4|14474.4|14469.4|14469.4|14464.4|31
1670982000000|2022-12-14 01:40:00|14471.9|14466.9|14468.4|14463.4|14473.4|14468.4|14467.4|14462.4|7
1670982300000|2022-12-14 01:45:00|14468.9|14463.9|14465.4|14460.4|14471.4|14466.4|14464.4|14459.4|42
1670982600000|2022-12-14 01:50:00|14465.9|14460.9|14468.4|14463.4|14469.4|14464.4|14464.9|14459.9|6
1670982900000|2022-12-14 01:55:00|14468.9|14463.9|14468.4|14463.4|14471.9|14466.9|14467.9|14462.9|20
1670983200000|2022-12-14 02:00:00|14468.9|14463.9|14468.4|14463.4|14469.9|14464.9|14465.4|14460.4|13
1670983500000|2022-12-14 02:05:00|14467.9|14462.9|14468.4|14463.4|14472.4|14467.4|14467.4|14462.4|22
1670983800000|2022-12-14 02:10:00|14468.9|14463.9|14466.4|14461.4|14471.4|14466.4|14465.9|14460.9|15
1670984100000|2022-12-14 02:15:00|14465.9|14460.9|14458.9|14453.9|14467.9|14462.9|14458.9|14453.9|3
1670984400000|2022-12-14 02:20:00|14459.4|14454.4|14462.9|14457.9|14462.9|14457.9|14458.9|14453.9|9
1670984700000|2022-12-14 02:25:00|14462.4|14457.4|14461.9|14456.9|14462.9|14457.9|14461.4|14456.4|16
1670985000000|2022-12-14 02:30:00|14462.4|14457.4|14465.4|14460.4|14465.9|14460.9|14460.4|14455.4|52
1670985300000|2022-12-14 02:35:00|14465.9|14460.9|14463.4|14458.4|14465.9|14460.9|14462.9|14457.9|204
1670985600000|2022-12-14 02:40:00|14462.9|14457.9|14459.9|14454.9|14463.4|14458.4|14459.4|14454.4|6
1670985900000|2022-12-14 02:45:00|14460.4|14455.4|14462.4|14457.4|14462.9|14457.9|14459.4|14454.4|6
1670986200000|2022-12-14 02:50:00|14461.9|14456.9|14462.9|14457.9|14462.9|14457.9|14459.4|14454.4|1
1670986500000|2022-12-14 02:55:00|14462.4|14457.4|14462.4|14457.4|14462.9|14457.9|14459.9|14454.9|7
1670986800000|2022-12-14 03:00:00|14464.4|14459.4|14464.4|14459.4|14465.4|14460.4|14464.4|14459.4|8
1670987100000|2022-12-14 03:05:00|14463.9|14458.9|14464.9|14459.9|14466.4|14461.4|14462.4|14457.4|5
1670987400000|2022-12-14 03:10:00|14465.4|14460.4|14465.4|14460.4|14465.9|14460.9|14463.9|14458.9|4
1670987700000|2022-12-14 03:15:00|14465.9|14460.9|14466.9|14461.9|14468.4|14463.4|14464.9|14459.9|6
1670988000000|2022-12-14 03:20:00|14467.4|14462.4|14467.4|14462.4|14468.9|14463.9|14465.4|14460.4|5
1670988300000|2022-12-14 03:25:00|14466.9|14461.9|14465.4|14460.4|14467.4|14462.4|14464.9|14459.9|5
1670988600000|2022-12-14 03:30:00|14465.9|14460.9|14471.4|14466.4|14472.4|14467.4|14464.9|14459.9|13
1670988900000|2022-12-14 03:35:00|14471.9|14466.9|14473.4|14468.4|14477.4|14472.4|14471.9|14466.9|27
1670989200000|2022-12-14 03:40:00|14473.9|14468.9|14480.9|14475.9|14481.9|14476.9|14473.4|14468.4|36
1670989500000|2022-12-14 03:45:00|14480.4|14475.4|14479.4|14474.4|14480.4|14475.4|14477.9|14472.9|12
1670989800000|2022-12-14 03:50:00|14479.9|14474.9|14476.4|14471.4|14480.4|14475.4|14476.4|14471.4|10
1670990100000|2022-12-14 03:55:00|14476.9|14471.9|14475.4|14470.4|14478.4|14473.4|14473.9|14468.9|9
1670990400000|2022-12-14 04:00:00|14475.9|14470.9|14475.4|14470.4|14477.4|14472.4|14475.4|14470.4|0
1670990700000|2022-12-14 04:05:00|14475.9|14470.9|14471.9|14466.9|14475.9|14470.9|14471.4|14466.4|2
1670991000000|2022-12-14 04:10:00|14471.4|14466.4|14474.4|14469.4|14475.4|14470.4|14471.4|14466.4|5
1670991300000|2022-12-14 04:15:00|14473.9|14468.9|14474.4|14469.4|14474.4|14469.4|14471.4|14466.4|9
1670991600000|2022-12-14 04:20:00|14473.9|14468.9|14472.9|14467.9|14474.4|14469.4|14471.9|14466.9|14
1670991900000|2022-12-14 04:25:00|14472.4|14467.4|14472.4|14467.4|14473.4|14468.4|14471.4|14466.4|4
1670992200000|2022-12-14 04:30:00|14472.9|14467.9|14473.4|14468.4|14473.4|14468.4|14471.9|14466.9|1
1670992500000|2022-12-14 04:35:00|14472.9|14467.9|14472.4|14467.4|14473.4|14468.4|14471.4|14466.4|4
1670992800000|2022-12-14 04:40:00|14472.9|14467.9|14475.4|14470.4|14475.4|14470.4|14472.4|14467.4|0
1670993100000|2022-12-14 04:45:00|14475.9|14470.9|14474.4|14469.4|14475.9|14470.9|14473.4|14468.4|3
1670993400000|2022-12-14 04:50:00|14474.9|14469.9|14474.4|14469.4|14475.4|14470.4|14474.4|14469.4|1
1670993700000|2022-12-14 04:55:00|14473.9|14468.9|14474.9|14469.9|14475.9|14470.9|14473.9|14468.9|6
1670994000000|2022-12-14 05:00:00|14474.4|14469.4|14475.9|14470.9|14475.9|14470.9|14473.9|14468.9|11
1670994300000|2022-12-14 05:05:00|14475.4|14470.4|14481.9|14476.9|14481.9|14476.9|14474.9|14469.9|38
1670994600000|2022-12-14 05:10:00|14481.4|14476.4|14481.9|14476.9|14483.4|14478.4|14480.9|14475.9|9
1670994900000|2022-12-14 05:15:00|14481.4|14476.4|14482.4|14477.4|14483.4|14478.4|14480.9|14475.9|31
1670995200000|2022-12-14 05:20:00|14481.9|14476.9|14484.4|14479.4|14485.4|14480.4|14481.4|14476.4|8
1670995500000|2022-12-14 05:25:00|14484.9|14479.9|14482.4|14477.4|14485.4|14480.4|14481.4|14476.4|10
1670995800000|2022-12-14 05:30:00|14482.9|14477.9|14477.9|14472.9|14483.4|14478.4|14476.9|14471.9|26
1670996100000|2022-12-14 05:35:00|14477.4|14472.4|14478.4|14473.4|14478.4|14473.4|14475.4|14470.4|6
1670996400000|2022-12-14 05:40:00|14477.9|14472.9|14479.4|14474.4|14479.9|14474.9|14476.9|14471.9|6
1670996700000|2022-12-14 05:45:00|14479.9|14474.9|14477.4|14472.4|14479.9|14474.9|14476.4|14471.4|4
1670997000000|2022-12-14 05:50:00|14476.9|14471.9|14480.4|14475.4|14480.4|14475.4|14476.4|14471.4|0
1670997300000|2022-12-14 05:55:00|14480.9|14475.9|14480.4|14475.4|14483.4|14478.4|14477.4|14472.4|57
1670997600000|2022-12-14 06:00:00|14479.9|14474.9|14482.9|14477.9|14483.9|14478.9|14477.9|14472.9|21
1670997900000|2022-12-14 06:05:00|14483.4|14478.4|14486.4|14481.4|14487.4|14482.4|14483.4|14478.4|11
1670998200000|2022-12-14 06:10:00|14485.9|14480.9|14485.9|14480.9|14487.4|14482.4|14484.9|14479.9|4
1670998500000|2022-12-14 06:15:00|14485.4|14480.4|14478.4|14473.4|14485.9|14480.9|14475.4|14470.4|24
1670998800000|2022-12-14 06:20:00|14478.9|14473.9|14479.9|14474.9|14480.4|14475.4|14474.9|14469.9|8
1670999100000|2022-12-14 06:25:00|14479.4|14474.4|14477.4|14472.4|14481.9|14476.9|14477.4|14472.4|4
1670999400000|2022-12-14 06:30:00|14477.9|14472.9|14481.9|14476.9|14486.9|14481.9|14477.9|14472.9|22
1670999700000|2022-12-14 06:35:00|14482.4|14477.4|14481.9|14476.9|14483.9|14478.9|14480.9|14475.9|13
1671000000000|2022-12-14 06:40:00|14481.4|14476.4|14478.4|14473.4|14483.9|14478.9|14477.4|14472.4|39
1671000300000|2022-12-14 06:45:00|14478.9|14473.9|14484.4|14479.4|14485.4|14480.4|14477.9|14472.9|12
1671000600000|2022-12-14 06:50:00|14484.9|14479.9|14480.9|14475.9|14486.9|14481.9|14479.4|14474.4|49
1671000900000|2022-12-14 06:55:00|14481.4|14476.4|14483.4|14478.4|14485.4|14480.4|14480.9|14475.9|47
1671001200000|2022-12-14 07:00:00|14482.3|14479.5|14468.8|14466|14483.3|14480.5|14468.3|14465.5|238
1671001500000|2022-12-14 07:05:00|14467.8|14465|14461.8|14459|14467.8|14465|14459.8|14457|284
1671001800000|2022-12-14 07:10:00|14462.3|14459.5|14469.8|14467|14471.3|14468.5|14460.8|14458|65
1671002100000|2022-12-14 07:15:00|14470.3|14467.5|14465.3|14462.5|14473.3|14470.5|14463.8|14461|82
1671002400000|2022-12-14 07:20:00|14465.8|14463|14471.8|14469|14475.3|14472.5|14465.8|14463|110
1671002700000|2022-12-14 07:25:00|14471.3|14468.5|14465.3|14462.5|14472.3|14469.5|14464.8|14462|35
1671003000000|2022-12-14 07:30:00|14465.8|14463|14465.3|14462.5|14467.8|14465|14461.3|14458.5|89
1671003300000|2022-12-14 07:35:00|14465.8|14463|14464.3|14461.5|14470.3|14467.5|14462.3|14459.5|96
1671003600000|2022-12-14 07:40:00|14464.8|14462|14457.8|14455|14464.8|14462|14455.8|14453|543
1671003900000|2022-12-14 07:45:00|14458.3|14455.5|14456.3|14453.5|14459.3|14456.5|14451.3|14448.5|84
1671004200000|2022-12-14 07:50:00|14455.8|14453|14452.3|14449.5|14457.8|14455|14450.3|14447.5|170
1671004500000|2022-12-14 07:55:00|14452.8|14450|14449.3|14446.5|14453.3|14450.5|14443.3|14440.5|1937
1671004800000|2022-12-14 08:00:00|14448.6|14447.2|14444.6|14443.2|14462.1|14460.7|14429.6|14428.2|1607
1671005100000|2022-12-14 08:05:00|14444.1|14442.7|14446.6|14445.2|14449.6|14448.2|14430.6|14429.2|1136
1671005400000|2022-12-14 08:10:00|14446.1|14444.7|14454.6|14453.2|14463.6|14462.2|14440.1|14438.7|855
1671005700000|2022-12-14 08:15:00|14454.1|14452.7|14438.1|14436.7|14463.1|14461.7|14432.6|14431.2|749
1671006000000|2022-12-14 08:20:00|14437.6|14436.2|14432.6|14431.2|14448.1|14446.7|14426.6|14425.2|761
1671006300000|2022-12-14 08:25:00|14430.6|14429.2|14423.6|14422.2|14446.6|14445.2|14420.1|14418.7|885
1671006600000|2022-12-14 08:30:00|14424.1|14422.7|14430.6|14429.2|14440.1|14438.7|14422.1|14420.7|552
1671006900000|2022-12-14 08:35:00|14431.1|14429.7|14431.1|14429.7|14441.1|14439.7|14421.1|14419.7|969
1671007200000|2022-12-14 08:40:00|14430.6|14429.2|14432.9|14431.5|14437.9|14436.5|14421.4|14420|516
1671007500000|2022-12-14 08:45:00|14432.4|14431|14442.4|14441|14446.4|14445|14430.4|14429|671
1671007800000|2022-12-14 08:50:00|14442.9|14441.5|14440.9|14439.5|14447.4|14446|14430.9|14429.5|437
1671008100000|2022-12-14 08:55:00|14440.4|14439|14437.4|14436|14442.9|14441.5|14435.9|14434.5|368
1671008400000|2022-12-14 09:00:00|14434.4|14433|14440.4|14439|14446.9|14445.5|14425.4|14424|861
1671008700000|2022-12-14 09:05:00|14440.9|14439.5|14436.9|14435.5|14446.9|14445.5|14434.4|14433|428
1671009000000|2022-12-14 09:10:00|14436.4|14435|14417.9|14416.5|14439.9|14438.5|14414.9|14413.5|1132
1671009300000|2022-12-14 09:15:00|14417.4|14416|14412.9|14411.5|14420.9|14419.5|14409.9|14408.5|482
1671009600000|2022-12-14 09:20:00|14413.9|14412.5|14417.9|14416.5|14417.9|14416.5|14403.9|14402.5|645
1671009900000|2022-12-14 09:25:00|14417.4|14416|14420.9|14419.5|14422.4|14421|14407.9|14406.5|449
1671010200000|2022-12-14 09:30:00|14420.4|14419|14410.4|14409|14420.9|14419.5|14410.4|14409|651
1671010500000|2022-12-14 09:35:00|14409.9|14408.5|14407.4|14406|14425.4|14424|14402.9|14401.5|553
1671010800000|2022-12-14 09:40:00|14407.9|14406.5|14411.4|14410|14416.9|14415.5|14406.9|14405.5|700
1671011100000|2022-12-14 09:45:00|14410.9|14409.5|14399.4|14398|14416.4|14415|14396.9|14395.5|543
1671011400000|2022-12-14 09:50:00|14398.9|14397.5|14403.9|14402.5|14403.9|14402.5|14391.9|14390.5|406
1671011700000|2022-12-14 09:55:00|14402.9|14401.5|14408.4|14407|14410.4|14409|14398.4|14397|506
1671012000000|2022-12-14 10:00:00|14407.9|14406.5|14395.4|14394|14415.4|14414|14394.9|14393.5|395
1671012300000|2022-12-14 10:05:00|14394.9|14393.5|14396.4|14395|14402.9|14401.5|14394.4|14393|352
1671012600000|2022-12-14 10:10:00|14396.9|14395.5|14403.9|14402.5|14407.4|14406|14393.9|14392.5|813
1671012900000|2022-12-14 10:15:00|14403.4|14402|14409.9|14408.5|14409.9|14408.5|14394.9|14393.5|437
1671013200000|2022-12-14 10:20:00|14409.4|14408|14403.9|14402.5|14411.9|14410.5|14403.9|14402.5|337
1671013500000|2022-12-14 10:25:00|14403.4|14402|14410.9|14409.5|14414.9|14413.5|14397.4|14396|361
1671013800000|2022-12-14 10:30:00|14410.4|14409|14401.9|14400.5|14410.9|14409.5|14400.9|14399.5|486
1671014100000|2022-12-14 10:35:00|14402.4|14401|14397.9|14396.5|14402.4|14401|14388.4|14387|217
1671014400000|2022-12-14 10:40:00|14398.9|14397.5|14390.9|14389.5|14400.9|14399.5|14385.9|14384.5|929
1671014700000|2022-12-14 10:45:00|14390.4|14389|14389.4|14388|14395.9|14394.5|14388.4|14387|550
1671015000000|2022-12-14 10:50:00|14388.9|14387.5|14393.4|14392|14393.4|14392|14384.4|14383|589
1671015300000|2022-12-14 10:55:00|14392.9|14391.5|14395.9|14394.5|14397.9|14396.5|14389.4|14388|429
1671015600000|2022-12-14 11:00:00|14395.4|14394|14398.9|14397.5|14400.9|14399.5|14387.9|14386.5|261
1671015900000|2022-12-14 11:05:00|14399.4|14398|14393.9|14392.5|14399.9|14398.5|14389.9|14388.5|336
1671016200000|2022-12-14 11:10:00|14394.4|14393|14381.4|14380|14394.9|14393.5|14377.9|14376.5|349
1671016500000|2022-12-14 11:15:00|14380.9|14379.5|14384.4|14383|14385.9|14384.5|14377.4|14376|416
1671016800000|2022-12-14 11:20:00|14383.9|14382.5|14387.4|14386|14388.9|14387.5|14375.9|14374.5|227
1671017100000|2022-12-14 11:25:00|14386.9|14385.5|14394.9|14393.5|14395.4|14394|14306.9|14305.5|761
1671017400000|2022-12-14 11:30:00|14395.4|14394|14381.9|14380.5|14397.9|14396.5|14380.9|14379.5|105
1671017700000|2022-12-14 11:35:00|14382.9|14381.5|14388.9|14387.5|14388.9|14387.5|14376.9|14375.5|86
1671018000000|2022-12-14 11:40:00|14389.9|14388.5|14390.9|14389.5|14397.4|14396|14386.9|14385.5|77
1671018300000|2022-12-14 11:45:00|14390.4|14389|14390.9|14389.5|14396.9|14395.5|14387.9|14386.5|98
1671018600000|2022-12-14 11:50:00|14391.4|14390|14430.9|14429.5|14430.9|14429.5|14390.9|14389.5|499
1671018900000|2022-12-14 11:55:00|14431.4|14430|14426.9|14425.5|14434.9|14433.5|14416.9|14415.5|338
1671019200000|2022-12-14 12:00:00|14427.9|14426.5|14418.4|14417|14428.9|14427.5|14410.4|14409|365
1671019500000|2022-12-14 12:05:00|14417.9|14416.5|14426.9|14425.5|14430.9|14429.5|14415.9|14414.5|309
1671019800000|2022-12-14 12:10:00|14427.4|14426|14428.4|14427|14431.9|14430.5|14423.4|14422|409
1671020100000|2022-12-14 12:15:00|14427.9|14426.5|14431.9|14430.5|14436.9|14435.5|14425.9|14424.5|243
1671020400000|2022-12-14 12:20:00|14431.4|14430|14425.9|14424.5|14434.9|14433.5|14422.9|14421.5|210
1671020700000|2022-12-14 12:25:00|14426.4|14425|14416.4|14415|14427.4|14426|14414.4|14413|324
1671021000000|2022-12-14 12:30:00|14415.9|14414.5|14420.4|14419|14425.4|14424|14412.9|14411.5|206
1671021300000|2022-12-14 12:35:00|14419.9|14418.5|14425.9|14424.5|14431.4|14430|14418.9|14417.5|194
1671021600000|2022-12-14 12:40:00|14425.6|14424.2|14414.6|14413.2|14428.1|14426.7|14413.6|14412.2|222
1671021900000|2022-12-14 12:45:00|14415.1|14413.7|14401.6|14400.2|14415.6|14414.2|14401.1|14399.7|206
1671022200000|2022-12-14 12:50:00|14402.1|14400.7|14393.6|14392.2|14404.1|14402.7|14389.6|14388.2|160
1671022500000|2022-12-14 12:55:00|14394.1|14392.7|14393.1|14391.7|14396.6|14395.2|14390.1|14388.7|158
1671022800000|2022-12-14 13:00:00|14393.6|14392.2|14396.6|14395.2|14402.6|14401.2|14392.6|14391.2|252
1671023100000|2022-12-14 13:05:00|14397.1|14395.7|14398.1|14396.7|14406.6|14405.2|14392.6|14391.2|889
1671023400000|2022-12-14 13:10:00|14397.6|14396.2|14392.1|14390.7|14400.6|14399.2|14391.6|14390.2|295
1671023700000|2022-12-14 13:15:00|14391.6|14390.2|14403.1|14401.7|14408.1|14406.7|14387.6|14386.2|552
1671024000000|2022-12-14 13:20:00|14403.6|14402.2|14407.1|14405.7|14413.1|14411.7|14397.6|14396.2|350
1671024300000|2022-12-14 13:25:00|14406.6|14405.2|14414.1|14412.7|14419.6|14418.2|14400.6|14399.2|298
1671024600000|2022-12-14 13:30:00|14413.6|14412.2|14425.1|14423.7|14428.1|14426.7|14412.1|14410.7|748
1671024900000|2022-12-14 13:35:00|14425.6|14424.2|14426.6|14425.2|14429.6|14428.2|14422.6|14421.2|168
1671025200000|2022-12-14 13:40:00|14427.1|14425.7|14433.6|14432.2|14439.1|14437.7|14424.6|14423.2|193
1671025500000|2022-12-14 13:45:00|14433.1|14431.7|14431.1|14429.7|14434.6|14433.2|14423.6|14422.2|273
1671025800000|2022-12-14 13:50:00|14431.6|14430.2|14438.1|14436.7|14438.6|14437.2|14426.1|14424.7|202
1671026100000|2022-12-14 13:55:00|14438.6|14437.2|14438.1|14436.7|14440.1|14438.7|14428.6|14427.2|244
1671026400000|2022-12-14 14:00:00|14437.1|14435.7|14421.1|14419.7|14440.6|14439.2|14420.6|14419.2|220
1671026700000|2022-12-14 14:05:00|14421.6|14420.2|14429.1|14427.7|14429.6|14428.2|14414.6|14413.2|242
1671027000000|2022-12-14 14:10:00|14428.6|14427.2|14436.1|14434.7|14436.6|14435.2|14425.6|14424.2|598
1671027300000|2022-12-14 14:15:00|14435.6|14434.2|14423.1|14421.7|14435.6|14434.2|14423.1|14421.7|215
1671027600000|2022-12-14 14:20:00|14422.6|14421.2|14417.1|14415.7|14424.6|14423.2|14414.6|14413.2|202
1671027900000|2022-12-14 14:25:00|14416.6|14415.2|14421.6|14420.2|14427.6|14426.2|14410.6|14409.2|513
1671028200000|2022-12-14 14:30:00|14421.1|14419.7|14440.1|14438.7|14440.1|14438.7|14418.1|14416.7|374
1671028500000|2022-12-14 14:35:00|14439.6|14438.2|14431.1|14429.7|14441.6|14440.2|14425.6|14424.2|257
1671028800000|2022-12-14 14:40:00|14431.6|14430.2|14432.6|14431.2|14435.6|14434.2|14423.6|14422.2|434
1671029100000|2022-12-14 14:45:00|14432.1|14430.7|14435.6|14434.2|14442.6|14441.2|14428.6|14427.2|833
1671029400000|2022-12-14 14:50:00|14436.6|14435.2|14439.6|14438.2|14449.6|14448.2|14433.1|14431.7|787
1671029700000|2022-12-14 14:55:00|14440.1|14438.7|14444.1|14442.7|14448.6|14447.2|14430.1|14428.7|522
1671030000000|2022-12-14 15:00:00|14446.6|14445.2|14446.1|14444.7|14449.6|14448.2|14435.6|14434.2|232
1671030300000|2022-12-14 15:05:00|14446.6|14445.2|14447.6|14446.2|14455.6|14454.2|14441.6|14440.2|210
1671030600000|2022-12-14 15:10:00|14448.1|14446.7|14441.2|14439.8|14448.6|14447.2|14440.2|14438.8|168
1671030900000|2022-12-14 15:15:00|14440.7|14439.3|14437.7|14436.3|14443.2|14441.8|14433.7|14432.3|499
1671031200000|2022-12-14 15:20:00|14438.2|14436.8|14421.2|14419.8|14440.2|14438.8|14419.7|14418.3|256
1671031500000|2022-12-14 15:25:00|14421.7|14420.3|14436.2|14434.8|14439.2|14437.8|14421.2|14419.8|194
1671031800000|2022-12-14 15:30:00|14435.7|14434.3|14440.7|14439.3|14442.2|14440.8|14428.7|14427.3|193
1671032100000|2022-12-14 15:35:00|14441.2|14439.8|14441.2|14439.8|14446.7|14445.3|14437.7|14436.3|832
1671032400000|2022-12-14 15:40:00|14440.7|14439.3|14446.2|14444.8|14451.2|14449.8|14440.2|14438.8|190
1671032700000|2022-12-14 15:45:00|14446.7|14445.3|14449.2|14447.8|14452.2|14450.8|14441.7|14440.3|308
1671033000000|2022-12-14 15:50:00|14449.7|14448.3|14456.2|14454.8|14456.7|14455.3|14442.2|14440.8|239
1671033300000|2022-12-14 15:55:00|14455.2|14453.8|14462.2|14460.8|14462.2|14460.8|14446.7|14445.3|534
1671033600000|2022-12-14 16:00:00|14462.7|14461.3|14463.2|14461.8|14474.2|14472.8|14457.2|14455.8|352
1671033900000|2022-12-14 16:05:00|14463.7|14462.3|14449.7|14448.3|14464.2|14462.8|14449.2|14447.8|274
1671034200000|2022-12-14 16:10:00|14449.2|14447.8|14459.2|14457.8|14460.2|14458.8|14446.7|14445.3|194
1671034500000|2022-12-14 16:15:00|14457.2|14455.8|14457.2|14455.8|14458.7|14457.3|14450.7|14449.3|261
1671034800000|2022-12-14 16:20:00|14456.7|14455.3|14468.2|14466.8|14468.2|14466.8|14453.2|14451.8|424
1671035100000|2022-12-14 16:25:00|14467.7|14466.3|14464.2|14462.8|14467.7|14466.3|14459.2|14457.8|1157
1671035400000|2022-12-14 16:30:00|14464.9|14462.1|14462.9|14460.1|14478.9|14476.1|14458.9|14456.1|865
1671035700000|2022-12-14 16:35:00|14463.4|14460.6|14469.9|14467.1|14469.9|14467.1|14458.9|14456.1|456
1671036000000|2022-12-14 16:40:00|14469.4|14466.6|14472.9|14470.1|14477.9|14475.1|14467.9|14465.1|61
1671036300000|2022-12-14 16:45:00|14473.4|14470.6|14466.4|14463.6|14473.9|14471.1|14465.4|14462.6|63
1671036600000|2022-12-14 16:50:00|14465.9|14463.1|14457.9|14455.1|14467.9|14465.1|14455.4|14452.6|234
1671036900000|2022-12-14 16:55:00|14457.4|14454.6|14457.9|14455.1|14464.9|14462.1|14455.9|14453.1|33
1671037200000|2022-12-14 17:00:00|14457.4|14454.6|14458.9|14456.1|14462.9|14460.1|14455.9|14453.1|48
1671037500000|2022-12-14 17:05:00|14458.4|14455.6|14461.9|14459.1|14466.9|14464.1|14456.9|14454.1|36
1671037800000|2022-12-14 17:10:00|14462.4|14459.6|14456.4|14453.6|14462.9|14460.1|14453.4|14450.6|36
1671038100000|2022-12-14 17:15:00|14456.9|14454.1|14456.4|14453.6|14458.4|14455.6|14451.9|14449.1|6
1671038400000|2022-12-14 17:20:00|14455.9|14453.1|14457.9|14455.1|14461.9|14459.1|14452.9|14450.1|49
1671038700000|2022-12-14 17:25:00|14458.4|14455.6|14455.9|14453.1|14460.9|14458.1|14447.9|14445.1|37
1671039000000|2022-12-14 17:30:00|14455.4|14452.6|14454.4|14451.6|14458.9|14456.1|14451.9|14449.1|9
1671039300000|2022-12-14 17:35:00|14454.9|14452.1|14457.9|14455.1|14458.9|14456.1|14450.4|14447.6|11
1671039600000|2022-12-14 17:40:00|14458.4|14455.6|14459.9|14457.1|14460.9|14458.1|14454.9|14452.1|25
1671039900000|2022-12-14 17:45:00|14459.4|14456.6|14458.4|14455.6|14460.9|14458.1|14456.9|14454.1|39
1671040200000|2022-12-14 17:50:00|14457.9|14455.1|14455.4|14452.6|14458.9|14456.1|14453.4|14450.6|295
1671040500000|2022-12-14 17:55:00|14455.9|14453.1|14453.9|14451.1|14458.4|14455.6|14453.9|14451.1|15
1671040800000|2022-12-14 18:00:00|14454.4|14451.6|14465.9|14463.1|14466.9|14464.1|14453.4|14450.6|20
1671041100000|2022-12-14 18:05:00|14466.4|14463.6|14467.4|14464.6|14469.9|14467.1|14464.9|14462.1|23
1671041400000|2022-12-14 18:10:00|14466.9|14464.1|14466.4|14463.6|14472.4|14469.6|14465.9|14463.1|35
1671041700000|2022-12-14 18:15:00|14466.9|14464.1|14460.4|14457.6|14470.9|14468.1|14459.9|14457.1|33
1671042000000|2022-12-14 18:20:00|14460.9|14458.1|14461.4|14458.6|14467.4|14464.6|14459.9|14457.1|28
1671042300000|2022-12-14 18:25:00|14460.9|14458.1|14464.9|14462.1|14467.9|14465.1|14458.9|14456.1|27
1671042600000|2022-12-14 18:30:00|14465.4|14462.6|14475.9|14473.1|14478.4|14475.6|14465.4|14462.6|26
1671042900000|2022-12-14 18:35:00|14474.9|14472.1|14490.9|14488.1|14492.9|14490.1|14474.9|14472.1|46
1671043200000|2022-12-14 18:40:00|14490.4|14487.6|14488.9|14486.1|14493.9|14491.1|14484.4|14481.6|153
1671043500000|2022-12-14 18:45:00|14488.4|14485.6|14485.9|14483.1|14492.9|14490.1|14485.4|14482.6|18
1671043800000|2022-12-14 18:50:00|14486.4|14483.6|14492.4|14489.6|14495.9|14493.1|14480.4|14477.6|260
1671044100000|2022-12-14 18:55:00|14492.9|14490.1|14476.4|14473.6|14494.9|14492.1|14466.4|14463.6|100
1671044400000|2022-12-14 19:00:00|14462.9|14460.1|14431.4|14428.6|14466.4|14463.6|14400.4|14397.6|184
1671044700000|2022-12-14 19:05:00|14430.9|14428.1|14405.4|14402.6|14430.9|14428.1|14394.4|14391.6|99
1671045000000|2022-12-14 19:10:00|14404.9|14402.1|14420.9|14418.1|14428.9|14426.1|14396.4|14393.6|78
1671045300000|2022-12-14 19:15:00|14420.4|14417.6|14417.4|14414.6|14426.4|14423.6|14406.4|14403.6|89
1671045600000|2022-12-14 19:20:00|14416.9|14414.1|14419.4|14416.6|14424.9|14422.1|14407.4|14404.6|80
1671045900000|2022-12-14 19:25:00|14418.9|14416.1|14430.4|14427.6|14439.4|14436.6|14417.4|14414.6|55
1671046200000|2022-12-14 19:30:00|14429.9|14427.1|14363.4|14360.6|14432.4|14429.6|14362.4|14359.6|315
1671046500000|2022-12-14 19:35:00|14362.4|14359.6|14387.4|14384.6|14393.9|14391.1|14361.9|14359.1|247
1671046800000|2022-12-14 19:40:00|14387.9|14385.1|14404.4|14401.6|14419.4|14416.6|14365.4|14362.6|386
1671047100000|2022-12-14 19:45:00|14403.4|14400.6|14395.9|14393.1|14409.4|14406.6|14367.9|14365.1|197
1671047400000|2022-12-14 19:50:00|14395.4|14392.6|14391.4|14388.6|14405.9|14403.1|14375.4|14372.6|209
1671047700000|2022-12-14 19:55:00|14391.9|14389.1|14403.4|14400.6|14409.9|14407.1|14381.9|14379.1|153
1671048000000|2022-12-14 20:00:00|14402.9|14400.1|14432.4|14429.6|14438.4|14435.6|14392.9|14390.1|216
1671048300000|2022-12-14 20:05:00|14433.4|14430.6|14422.4|14419.6|14434.4|14431.6|14412.4|14409.6|214
1671048600000|2022-12-14 20:10:00|14422.9|14420.1|14454.4|14451.6|14466.4|14463.6|14420.4|14417.6|185
1671048900000|2022-12-14 20:15:00|14453.9|14451.1|14440.4|14437.6|14455.4|14452.6|14423.4|14420.6|91
1671049200000|2022-12-14 20:20:00|14439.9|14437.1|14433.9|14431.1|14444.4|14441.6|14428.9|14426.1|75
1671049500000|2022-12-14 20:25:00|14434.4|14431.6|14398.4|14395.6|14438.4|14435.6|14397.4|14394.6|128
1671049800000|2022-12-14 20:30:00|14396.4|14393.6|14392.4|14389.6|14403.4|14400.6|14381.9|14379.1|166
1671050100000|2022-12-14 20:35:00|14392.9|14390.1|14394.4|14391.6|14404.4|14401.6|14383.4|14380.6|73
1671050400000|2022-12-14 20:40:00|14394.9|14392.1|14409.4|14406.6|14410.4|14407.6|14389.9|14387.1|34
1671050700000|2022-12-14 20:45:00|14408.9|14406.1|14406.4|14403.6|14413.4|14410.6|14394.9|14392.1|36
1671051000000|2022-12-14 20:50:00|14402.9|14400.1|14406.9|14404.1|14420.4|14417.6|14402.9|14400.1|192
1671051300000|2022-12-14 20:55:00|14406.4|14403.6|14377.9|14375.1|14406.4|14403.6|14377.9|14375.1|88
1671051600000|2022-12-14 21:00:00|14383.9|14381.1|14392.7|14385.7|14394.8|14387.8|14377.3|14370.3|1
1671051900000|2022-12-14 21:05:00|14393.4|14386.4|14409.8|14402.8|14411.3|14404.3|14392.4|14385.4|0
1671052200000|2022-12-14 21:10:00|14410.5|14403.5|14403.8|14396.8|14412|14405|14398.8|14391.8|0
1671052500000|2022-12-14 21:15:00|14403|14396|14405.8|14398.8|14406|14399|14401.5|14394.5|0
1671052800000|2022-12-14 21:20:00|14405.4|14398.4|14405.8|14398.8|14408.8|14401.8|14404.9|14397.9|0
1671053100000|2022-12-14 21:25:00|14406.1|14399.1|14402.2|14395.2|14408.7|14401.7|14402.2|14395.2|0
1671053400000|2022-12-14 21:30:00|14402.6|14395.6|14403.3|14396.3|14407.2|14400.2|14401.8|14394.8|0
1671053700000|2022-12-14 21:35:00|14402.5|14395.5|14398.7|14391.7|14404|14397|14398.7|14391.7|0
1671054000000|2022-12-14 21:40:00|14399|14392|14404.8|14397.8|14408.6|14401.6|14397.9|14390.9|0
1671054300000|2022-12-14 21:45:00|14405.6|14398.6|14405.4|14398.4|14406.3|14399.3|14401.7|14394.7|0
1671054600000|2022-12-14 21:50:00|14405|14398|14411.7|14404.7|14411.7|14404.7|14403.5|14396.5|0
1671054900000|2022-12-14 21:55:00|14412.1|14405.1|14404.3|14397.3|14414.8|14407.8|14404.3|14397.3|0
1671055200000|2022-12-14 22:00:00|14405.2|14398.2|14400.3|14393.3|14406.5|14399.5|14398.6|14391.6|0
1671055500000|2022-12-14 22:05:00|14400.6|14393.6|14400.4|14393.4|14401.6|14394.6|14398.6|14391.6|0
1671055800000|2022-12-14 22:10:00|14400.1|14393.1|14401.7|14394.7|14402.3|14395.3|14399.2|14392.2|0
1671056100000|2022-12-14 22:15:00|14401.4|14394.4|14402.7|14395.7|14404|14397|14401.4|14394.4|0
1671056400000|2022-12-14 22:20:00|14403.1|14396.1|14401.7|14394.7|14403.1|14396.1|14399.6|14392.6|0
1671056700000|2022-12-14 22:25:00|14402.2|14395.2|14404.3|14397.3|14405.4|14398.4|14401.1|14394.1|0
1671057000000|2022-12-14 22:30:00|14404.1|14397.1|14404.7|14397.7|14404.7|14397.7|14404.1|14397.1|0
1671057300000|2022-12-14 22:35:00|14404.5|14397.5|14405.2|14398.2|14405.4|14398.4|14404.5|14397.5|0
1671057600000|2022-12-14 22:40:00|14405.4|14398.4|14405.3|14398.3|14406|14399|14405.2|14398.2|0
1671057900000|2022-12-14 22:45:00|14405.1|14398.1|14404.6|14397.6|14405.3|14398.3|14403.5|14396.5|0
1671058200000|2022-12-14 22:50:00|14404.3|14397.3|14402.8|14395.8|14404.3|14397.3|14402.5|14395.5|0
1671058500000|2022-12-14 22:55:00|14402.3|14395.3|14402.7|14395.7|14403|14396|14402.1|14395.1|0
1671058800000|2022-12-14 23:00:00|14401.5|14394.5|14391.4|14384.4|14401.5|14394.5|14390.5|14383.5|0
1671059100000|2022-12-14 23:05:00|14391|14384|14396|14389|14396|14389|14390.6|14383.6|0
1671059400000|2022-12-14 23:10:00|14396.7|14389.7|14400.6|14393.6|14400.6|14393.6|14393.7|14386.7|0
1671059700000|2022-12-14 23:15:00|14401.4|14394.4|14405.3|14398.3|14407.6|14400.6|14399.9|14392.9|0
1671060000000|2022-12-14 23:20:00|14406.1|14399.1|14402.1|14395.1|14408.4|14401.4|14402.1|14395.1|0
1671060300000|2022-12-14 23:25:00|14402.8|14395.8|14409.7|14402.7|14410.8|14403.8|14401.3|14394.3|0
1671060600000|2022-12-14 23:30:00|14410.4|14403.4|14416.8|14409.8|14417.9|14410.9|14410.4|14403.4|0
1671060900000|2022-12-14 23:35:00|14416|14409|14415.3|14408.3|14418.3|14411.3|14414.5|14407.5|0
1671061200000|2022-12-14 23:40:00|14416|14409|14411.4|14404.4|14416|14409|14409.9|14402.9|0
1671061500000|2022-12-14 23:45:00|14410.6|14403.6|14409.1|14402.1|14413.7|14406.7|14409.1|14402.1|0
1671061800000|2022-12-14 23:50:00|14409.4|14402.4|14409.1|14402.1|14410.6|14403.6|14406|14399|0
1671062100000|2022-12-14 23:55:00|14408.7|14401.7|14403.7|14396.7|14408.7|14401.7|14402.9|14395.9|0
1671062400000|2022-12-15 00:00:00|14403.3|14396.3|14397.6|14390.6|14404.5|14397.5|14397.6|14390.6|0
1671062700000|2022-12-15 00:05:00|14396.8|14389.8|14398.6|14391.6|14402.1|14395.1|14396|14389|0
1671063000000|2022-12-15 00:10:00|14398.2|14391.2|14400.9|14393.9|14400.9|14393.9|14396.3|14389.3|0
1671063300000|2022-12-15 00:15:00|14401.7|14394.7|14415.5|14410.5|14418.5|14413.5|14400.9|14393.9|37
1671063600000|2022-12-15 00:20:00|14416|14411|14412.5|14407.5|14418|14413|14412|14407|1
1671063900000|2022-12-15 00:25:00|14413|14408|14423.5|14418.5|14423.5|14418.5|14413|14408|5
1671064200000|2022-12-15 00:30:00|14423|14418|14429.5|14424.5|14430.5|14425.5|14423|14418|0
1671064500000|2022-12-15 00:35:00|14430|14425|14434.5|14429.5|14434.5|14429.5|14428.5|14423.5|0
1671064800000|2022-12-15 00:40:00|14434|14429|14444|14439|14445.5|14440.5|14434|14429|5
1671065100000|2022-12-15 00:45:00|14444.5|14439.5|14440.5|14435.5|14444.5|14439.5|14438.5|14433.5|0
1671065400000|2022-12-15 00:50:00|14441|14436|14446|14441|14447.5|14442.5|14441|14436|2
1671065700000|2022-12-15 00:55:00|14446.5|14441.5|14451.5|14446.5|14451.5|14446.5|14446.5|14441.5|2
1671066000000|2022-12-15 01:00:00|14451|14446|14446|14441|14451|14446|14443.5|14438.5|16
1671066300000|2022-12-15 01:05:00|14445.5|14440.5|14440.5|14435.5|14445.5|14440.5|14440.5|14435.5|3
1671066600000|2022-12-15 01:10:00|14441|14436|14444.5|14439.5|14444.5|14439.5|14440|14435|1
1671066900000|2022-12-15 01:15:00|14444|14439|14437|14432|14446|14441|14436.5|14431.5|0
1671067200000|2022-12-15 01:20:00|14436.5|14431.5|14439|14434|14439|14434|14435.5|14430.5|2
1671067500000|2022-12-15 01:25:00|14439.5|14434.5|14445|14440|14445|14440|14439.5|14434.5|14
1671067800000|2022-12-15 01:30:00|14445.5|14440.5|14438|14433|14447|14442|14437|14432|18
1671068100000|2022-12-15 01:35:00|14438.5|14433.5|14422.5|14417.5|14438.5|14433.5|14422|14417|14
1671068400000|2022-12-15 01:40:00|14422|14417|14406|14401|14422|14417|14405.5|14400.5|22
1671068700000|2022-12-15 01:45:00|14405.5|14400.5|14405.5|14400.5|14406.5|14401.5|14404.5|14399.5|8
1671069000000|2022-12-15 01:50:00|14405|14400|14403.5|14398.5|14405|14400|14403.5|14398.5|42
1671069300000|2022-12-15 01:55:00|14404|14399|14409.5|14404.5|14409.5|14404.5|14403.5|14398.5|5
1671069600000|2022-12-15 02:00:00|14410|14405|14412.5|14407.5|14415|14410|14410|14405|10
1671069900000|2022-12-15 02:05:00|14413|14408|14415|14410|14415.5|14410.5|14413|14408|0
1671070200000|2022-12-15 02:10:00|14414.5|14409.5|14409.5|14404.5|14414.5|14409.5|14406|14401|2
1671070500000|2022-12-15 02:15:00|14410|14405|14406.5|14401.5|14410|14405|14405.5|14400.5|0
1671070800000|2022-12-15 02:20:00|14406|14401|14401.5|14396.5|14406|14401|14401|14396|29
1671071100000|2022-12-15 02:25:00|14401|14396|14399.5|14394.5|14401.5|14396.5|14399.5|14394.5|4
1671071400000|2022-12-15 02:30:00|14399|14394|14399|14394|14399|14394|14396|14391|5
1671071700000|2022-12-15 02:35:00|14398.5|14393.5|14396|14391|14398.5|14393.5|14394|14389|13
1671072000000|2022-12-15 02:40:00|14396.5|14391.5|14405|14400|14405|14400|14395.5|14390.5|7
1671072300000|2022-12-15 02:45:00|14404.5|14399.5|14402.5|14397.5|14404.5|14399.5|14402.5|14397.5|0
1671072600000|2022-12-15 02:50:00|14403|14398|14404.5|14399.5|14404.5|14399.5|14402.5|14397.5|3
1671072900000|2022-12-15 02:55:00|14405|14400|14403.5|14398.5|14406.5|14401.5|14403.5|14398.5|1
1671073200000|2022-12-15 03:00:00|14403|14398|14391|14386|14403|14398|14390|14385|22
1671073500000|2022-12-15 03:05:00|14391.5|14386.5|14398.5|14393.5|14398.5|14393.5|14391.5|14386.5|7
1671073800000|2022-12-15 03:10:00|14399|14394|14399.5|14394.5|14400|14395|14397.5|14392.5|4
1671074100000|2022-12-15 03:15:00|14400|14395|14402|14397|14402.5|14397.5|14399|14394|1
1671074400000|2022-12-15 03:20:00|14402.5|14397.5|14405.5|14400.5|14406|14401|14402.5|14397.5|11
1671074700000|2022-12-15 03:25:00|14405|14400|14407.5|14402.5|14407.5|14402.5|14403|14398|4
1671075000000|2022-12-15 03:30:00|14408|14403|14414|14409|14416.5|14411.5|14408|14403|26
1671075300000|2022-12-15 03:35:00|14414.5|14409.5|14414|14409|14417.5|14412.5|14414|14409|2
1671075600000|2022-12-15 03:40:00|14414.5|14409.5|14415.5|14410.5|14415.5|14410.5|14414.5|14409.5|0
1671075900000|2022-12-15 03:45:00|14416|14411|14417.5|14412.5|14417.5|14412.5|14416|14411|3
1671076200000|2022-12-15 03:50:00|14418|14413|14415|14410|14418.5|14413.5|14415|14410|6
1671076500000|2022-12-15 03:55:00|14414.5|14409.5|14413.5|14408.5|14414.5|14409.5|14413.5|14408.5|1
1671076800000|2022-12-15 04:00:00|14414|14409|14405.5|14400.5|14414|14409|14405.5|14400.5|8
1671077100000|2022-12-15 04:05:00|14406|14401|14408|14403|14408.5|14403.5|14406|14401|0
1671077400000|2022-12-15 04:10:00|14408.5|14403.5|14406.5|14401.5|14409|14404|14406.5|14401.5|1
1671077700000|2022-12-15 04:15:00|14407|14402|14409.5|14404.5|14409.5|14404.5|14406.5|14401.5|0
1671078000000|2022-12-15 04:20:00|14410|14405|14411|14406|14411|14406|14408.5|14403.5|0
1671078300000|2022-12-15 04:25:00|14411.5|14406.5|14409.5|14404.5|14411.5|14406.5|14408|14403|0
1671078600000|2022-12-15 04:30:00|14409|14404|14408|14403|14411|14406|14408|14403|4
1671078900000|2022-12-15 04:35:00|14408.5|14403.5|14410.5|14405.5|14410.5|14405.5|14408.5|14403.5|0
1671079200000|2022-12-15 04:40:00|14410|14405|14410.5|14405.5|14410.5|14405.5|14409|14404|1
1671079500000|2022-12-15 04:45:00|14410|14405|14409.5|14404.5|14410|14405|14409|14404|1
1671079800000|2022-12-15 04:50:00|14409|14404|14411|14406|14411.5|14406.5|14409|14404|1
1671080100000|2022-12-15 04:55:00|14410.5|14405.5|14410.5|14405.5|14410.5|14405.5|14409|14404|1
1671080400000|2022-12-15 05:00:00|14410|14405|14404.5|14399.5|14410|14405|14403|14398|5
1671080700000|2022-12-15 05:05:00|14405|14400|14404|14399|14407|14402|14403.5|14398.5|3
1671081000000|2022-12-15 05:10:00|14404.5|14399.5|14406.5|14401.5|14410|14405|14404.5|14399.5|5
1671081300000|2022-12-15 05:15:00|14405|14400|14406.5|14401.5|14406.5|14401.5|14404.5|14399.5|2
1671081600000|2022-12-15 05:20:00|14407|14402|14409.5|14404.5|14410.5|14405.5|14407|14402|3
1671081900000|2022-12-15 05:25:00|14410|14405|14411.5|14406.5|14411.5|14406.5|14409.5|14404.5|3
1671082200000|2022-12-15 05:30:00|14411|14406|14408|14403|14411|14406|14407|14402|2
1671082500000|2022-12-15 05:35:00|14408.5|14403.5|14411|14406|14412|14407|14408.5|14403.5|2
1671082800000|2022-12-15 05:40:00|14410.5|14405.5|14410.5|14405.5|14412|14407|14408|14403|0
1671083100000|2022-12-15 05:45:00|14410|14405|14412|14407|14412.5|14407.5|14409.5|14404.5|0
1671083400000|2022-12-15 05:50:00|14412.5|14407.5|14413.5|14408.5|14414|14409|14412|14407|3
1671083700000|2022-12-15 05:55:00|14413|14408|14410|14405|14413.5|14408.5|14409|14404|5
1671084000000|2022-12-15 06:00:00|14410.5|14405.5|14410.5|14405.5|14410.5|14405.5|14406|14401|18
1671084300000|2022-12-15 06:05:00|14411|14406|14414|14409|14414|14409|14410.5|14405.5|4
1671084600000|2022-12-15 06:10:00|14413.5|14408.5|14411|14406|14416.5|14411.5|14410.5|14405.5|6
1671084900000|2022-12-15 06:15:00|14410.5|14405.5|14411|14406|14411|14406|14408|14403|6
1671085200000|2022-12-15 06:20:00|14411.5|14406.5|14417|14412|14417|14412|14411.5|14406.5|4
1671085500000|2022-12-15 06:25:00|14416.5|14411.5|14413.5|14408.5|14417|14412|14411|14406|3
1671085800000|2022-12-15 06:30:00|14413|14408|14405|14400|14414|14409|14405|14400|7
1671086100000|2022-12-15 06:35:00|14404.5|14399.5|14403.5|14398.5|14406|14401|14403.5|14398.5|4
1671086400000|2022-12-15 06:40:00|14403|14398|14403|14398|14403.5|14398.5|14402.5|14397.5|2
1671086700000|2022-12-15 06:45:00|14403.5|14398.5|14400|14395|14405.5|14400.5|14400|14395|10
1671087000000|2022-12-15 06:50:00|14400.5|14395.5|14398.5|14393.5|14401|14396|14395.5|14390.5|17
1671087300000|2022-12-15 06:55:00|14398|14393|14397|14392|14398|14393|14395.5|14390.5|5
1671087600000|2022-12-15 07:00:00|14395.9|14393.1|14385.4|14382.6|14396.4|14393.6|14377.9|14375.1|117
1671087900000|2022-12-15 07:05:00|14383.9|14381.1|14375.4|14372.6|14387.9|14385.1|14372.4|14369.6|126
1671088200000|2022-12-15 07:10:00|14373.9|14371.1|14377.9|14375.1|14379.4|14376.6|14372.4|14369.6|27
1671088500000|2022-12-15 07:15:00|14377.4|14374.6|14370.9|14368.1|14380.4|14377.6|14368.9|14366.1|177
1671088800000|2022-12-15 07:20:00|14370.4|14367.6|14370.4|14367.6|14377.4|14374.6|14368.4|14365.6|100
1671089100000|2022-12-15 07:25:00|14370.9|14368.1|14370.4|14367.6|14374.4|14371.6|14367.4|14364.6|142
1671089400000|2022-12-15 07:30:00|14369.9|14367.1|14382.4|14379.6|14383.9|14381.1|14367.9|14365.1|91
1671089700000|2022-12-15 07:35:00|14381.9|14379.1|14371.4|14368.6|14383.9|14381.1|14367.9|14365.1|84
1671090000000|2022-12-15 07:40:00|14370.9|14368.1|14365.4|14362.6|14375.4|14372.6|14362.4|14359.6|131
1671090300000|2022-12-15 07:45:00|14364.9|14362.1|14353.9|14351.1|14366.4|14363.6|14352.9|14350.1|231
1671090600000|2022-12-15 07:50:00|14353.4|14350.6|14343.4|14340.6|14356.9|14354.1|14339.4|14336.6|120
1671090900000|2022-12-15 07:55:00|14343.9|14341.1|14345.4|14342.6|14350.4|14347.6|14338.4|14335.6|235
1671091200000|2022-12-15 08:00:00|14345.9|14343.1|14348.2|14346.8|14359.7|14358.3|14341.7|14340.3|1383
1671091500000|2022-12-15 08:05:00|14348.7|14347.3|14348.2|14346.8|14354.2|14352.8|14330.7|14329.3|706
1671091800000|2022-12-15 08:10:00|14349.2|14347.8|14345.7|14344.3|14362.2|14360.8|14338.2|14336.8|836
1671092100000|2022-12-15 08:15:00|14346.2|14344.8|14325.7|14324.3|14355.7|14354.3|14323.7|14322.3|734
1671092400000|2022-12-15 08:20:00|14326.2|14324.8|14316.7|14315.3|14326.2|14324.8|14308.2|14306.8|1008
1671092700000|2022-12-15 08:25:00|14317.2|14315.8|14316.2|14314.8|14335.2|14333.8|14313.2|14311.8|535
1671093000000|2022-12-15 08:30:00|14315.7|14314.3|14325.7|14324.3|14335.7|14334.3|14311.2|14309.8|432
1671093300000|2022-12-15 08:35:00|14325.2|14323.8|14302.2|14300.8|14326.2|14324.8|14302.2|14300.8|463
1671093600000|2022-12-15 08:40:00|14304.2|14302.8|14315.7|14314.3|14318.7|14317.3|14296.7|14295.3|460
1671093900000|2022-12-15 08:45:00|14316.2|14314.8|14330.7|14329.3|14333.2|14331.8|14314.2|14312.8|556
1671094200000|2022-12-15 08:50:00|14331.2|14329.8|14335.7|14334.3|14338.2|14336.8|14325.2|14323.8|321
1671094500000|2022-12-15 08:55:00|14335.2|14333.8|14332.7|14331.3|14349.2|14347.8|14330.7|14329.3|453
1671094800000|2022-12-15 09:00:00|14333.2|14331.8|14311.7|14310.3|14337.2|14335.8|14298.7|14297.3|1293
1671095100000|2022-12-15 09:05:00|14311.2|14309.8|14307.7|14306.3|14314.2|14312.8|14300.2|14298.8|481
1671095400000|2022-12-15 09:10:00|14308.2|14306.8|14295.2|14293.8|14309.2|14307.8|14294.2|14292.8|399
1671095700000|2022-12-15 09:15:00|14295.7|14294.3|14312.7|14311.3|14315.2|14313.8|14293.2|14291.8|521
1671096000000|2022-12-15 09:20:00|14313.2|14311.8|14315.7|14314.3|14321.2|14319.8|14311.2|14309.8|618
1671096300000|2022-12-15 09:25:00|14316.2|14314.8|14308.7|14307.3|14319.7|14318.3|14305.2|14303.8|309
1671096600000|2022-12-15 09:30:00|14308.2|14306.8|14297.2|14295.8|14315.2|14313.8|14294.7|14293.3|276
1671096900000|2022-12-15 09:35:00|14297.7|14296.3|14291.2|14289.8|14303.2|14301.8|14287.2|14285.8|505
1671097200000|2022-12-15 09:40:00|14291.7|14290.3|14287.2|14285.8|14294.7|14293.3|14278.7|14277.3|908
1671097500000|2022-12-15 09:45:00|14288.2|14286.8|14293.2|14291.8|14295.2|14293.8|14272.2|14270.8|576
1671097800000|2022-12-15 09:50:00|14292.7|14291.3|14286.7|14285.3|14294.7|14293.3|14282.2|14280.8|220
1671098100000|2022-12-15 09:55:00|14286.2|14284.8|14283.2|14281.8|14291.2|14289.8|14277.2|14275.8|276
1671098400000|2022-12-15 10:00:00|14282.7|14281.3|14286.2|14284.8|14287.7|14286.3|14269.2|14267.8|524
1671098700000|2022-12-15 10:05:00|14286.7|14285.3|14284.2|14282.8|14297.2|14295.8|14282.7|14281.3|214
1671099000000|2022-12-15 10:10:00|14284.7|14283.3|14270.2|14268.8|14287.2|14285.8|14269.2|14267.8|368
1671099300000|2022-12-15 10:15:00|14269.2|14267.8|14271.7|14270.3|14276.7|14275.3|14262.2|14260.8|721
1671099600000|2022-12-15 10:20:00|14272.2|14270.8|14267.2|14265.8|14274.7|14273.3|14262.7|14261.3|371
1671099900000|2022-12-15 10:25:00|14266.7|14265.3|14271.2|14269.8|14276.7|14275.3|14266.2|14264.8|266
1671100200000|2022-12-15 10:30:00|14270.7|14269.3|14281.2|14279.8|14283.7|14282.3|14265.2|14263.8|191
1671100500000|2022-12-15 10:35:00|14280.7|14279.3|14295.2|14293.8|14297.2|14295.8|14280.7|14279.3|275
1671100800000|2022-12-15 10:40:00|14294.7|14293.3|14296.2|14294.8|14306.2|14304.8|14291.7|14290.3|286
1671101100000|2022-12-15 10:45:00|14295.7|14294.3|14299.7|14298.3|14303.7|14302.3|14290.2|14288.8|425
1671101400000|2022-12-15 10:50:00|14300.2|14298.8|14294.7|14293.3|14300.2|14298.8|14290.2|14288.8|157
1671101700000|2022-12-15 10:55:00|14294.2|14292.8|14288.7|14287.3|14296.7|14295.3|14288.2|14286.8|179
1671102000000|2022-12-15 11:00:00|14289.2|14287.8|14295.2|14293.8|14302.2|14300.8|14286.2|14284.8|241
1671102300000|2022-12-15 11:05:00|14294.7|14293.3|14303.2|14301.8|14305.2|14303.8|14294.7|14293.3|384
1671102600000|2022-12-15 11:10:00|14303.7|14302.3|14311.2|14309.8|14313.2|14311.8|14301.2|14299.8|284
1671102900000|2022-12-15 11:15:00|14311.7|14310.3|14308.2|14306.8|14314.7|14313.3|14302.2|14300.8|147
1671103200000|2022-12-15 11:20:00|14308.7|14307.3|14312.2|14310.8|14319.2|14317.8|14303.2|14301.8|255
1671103500000|2022-12-15 11:25:00|14311.7|14310.3|14308.2|14306.8|14314.2|14312.8|14301.2|14299.8|271
1671103800000|2022-12-15 11:30:00|14308.7|14307.3|14301.2|14299.8|14313.2|14311.8|14300.2|14298.8|135
1671104100000|2022-12-15 11:35:00|14300.2|14298.8|14303.2|14301.8|14305.7|14304.3|14295.2|14293.8|87
1671104400000|2022-12-15 11:40:00|14302.7|14301.3|14308.2|14306.8|14313.2|14311.8|14301.7|14300.3|511
1671104700000|2022-12-15 11:45:00|14308.7|14307.3|14308.2|14306.8|14310.7|14309.3|14301.2|14299.8|96
1671105000000|2022-12-15 11:50:00|14307.7|14306.3|14302.7|14301.3|14312.2|14310.8|14301.2|14299.8|94
1671105300000|2022-12-15 11:55:00|14302.2|14300.8|14304.7|14303.3|14305.7|14304.3|14301.2|14299.8|126
1671105600000|2022-12-15 12:00:00|14303.7|14302.3|14297.7|14296.3|14307.7|14306.3|14290.7|14289.3|182
1671105900000|2022-12-15 12:05:00|14297.2|14295.8|14291.7|14290.3|14301.7|14300.3|14285.7|14284.3|120
1671106200000|2022-12-15 12:10:00|14292.2|14290.8|14293.7|14292.3|14300.7|14299.3|14291.2|14289.8|137
1671106500000|2022-12-15 12:15:00|14293.2|14291.8|14295.7|14294.3|14301.7|14300.3|14287.2|14285.8|175
1671106800000|2022-12-15 12:20:00|14295.2|14293.8|14293.2|14291.8|14297.2|14295.8|14291.2|14289.8|119
1671107100000|2022-12-15 12:25:00|14293.7|14292.3|14291.7|14290.3|14297.2|14295.8|14283.2|14281.8|155
1671107400000|2022-12-15 12:30:00|14291.2|14289.8|14280.2|14278.8|14292.7|14291.3|14275.2|14273.8|255
1671107700000|2022-12-15 12:35:00|14279.7|14278.3|14293.2|14291.8|14293.2|14291.8|14277.2|14275.8|147
1671108000000|2022-12-15 12:40:00|14293.4|14292|14294.9|14293.5|14298.4|14297|14291.4|14290|143
1671108300000|2022-12-15 12:45:00|14295.4|14294|14293.9|14292.5|14297.9|14296.5|14291.9|14290.5|292
1671108600000|2022-12-15 12:50:00|14294.4|14293|14299.4|14298|14300.9|14299.5|14291.9|14290.5|172
1671108900000|2022-12-15 12:55:00|14300.4|14299|14297.4|14296|14300.9|14299.5|14289.4|14288|182
1671109200000|2022-12-15 13:00:00|14296.9|14295.5|14294.9|14293.5|14300.4|14299|14286.9|14285.5|179
1671109500000|2022-12-15 13:05:00|14294.4|14293|14296.9|14295.5|14298.4|14297|14292.4|14291|155
1671109800000|2022-12-15 13:10:00|14296.4|14295|14286.4|14285|14300.9|14299.5|14282.9|14281.5|194
1671110100000|2022-12-15 13:15:00|14290.9|14289.5|14245.9|14244.5|14300.4|14299|14244.9|14243.5|1200
1671110400000|2022-12-15 13:20:00|14246.9|14245.5|14223.9|14222.5|14248.9|14247.5|14219.9|14218.5|1017
1671110700000|2022-12-15 13:25:00|14224.4|14223|14221.9|14220.5|14225.9|14224.5|14204.9|14203.5|705
1671111000000|2022-12-15 13:30:00|14221.4|14220|14206.9|14205.5|14223.4|14222|14201.9|14200.5|878
1671111300000|2022-12-15 13:35:00|14207.4|14206|14178.4|14177|14209.9|14208.5|14162.4|14161|1114
1671111600000|2022-12-15 13:40:00|14178.9|14177.5|14188.4|14187|14196.4|14195|14163.4|14162|881
1671111900000|2022-12-15 13:45:00|14189.4|14188|14175.4|14174|14191.9|14190.5|14170.9|14169.5|608
1671112200000|2022-12-15 13:50:00|14175.9|14174.5|14154.9|14153.5|14183.9|14182.5|14143.4|14142|926
1671112500000|2022-12-15 13:55:00|14155.4|14154|14181.9|14180.5|14183.9|14182.5|14153.4|14152|920
1671112800000|2022-12-15 14:00:00|14180.9|14179.5|14184.9|14183.5|14192.9|14191.5|14161.9|14160.5|783
1671113100000|2022-12-15 14:05:00|14184.4|14183|14128.9|14127.5|14184.4|14183|14126.4|14125|1326
1671113400000|2022-12-15 14:10:00|14127.9|14126.5|14106.4|14105|14128.4|14127|14092.4|14091|1429
1671113700000|2022-12-15 14:15:00|14106.9|14105.5|14062.9|14061.5|14107.4|14106|14046.4|14045|1360
1671114000000|2022-12-15 14:20:00|14061.4|14060|14091.4|14090|14093.9|14092.5|14060.9|14059.5|769
1671114300000|2022-12-15 14:25:00|14091.9|14090.5|14107.4|14106|14109.4|14108|14083.4|14082|638
1671114600000|2022-12-15 14:30:00|14106.4|14105|14061.9|14060.5|14121.4|14120|14057.9|14056.5|1332
1671114900000|2022-12-15 14:35:00|14062.4|14061|14056.9|14055.5|14074.9|14073.5|14046.9|14045.5|1186
1671115200000|2022-12-15 14:40:00|14058.4|14057|14070.9|14069.5|14070.9|14069.5|14037.9|14036.5|1059
1671115500000|2022-12-15 14:45:00|14071.9|14070.5|14025.9|14024.5|14073.4|14072|14022.4|14021|1434
1671115800000|2022-12-15 14:50:00|14026.4|14025|14023.4|14022|14047.9|14046.5|14019.4|14018|1298
1671116100000|2022-12-15 14:55:00|14024.4|14023|14010.9|14009.5|14034.4|14033|13996.9|13995.5|1143
1671116400000|2022-12-15 15:00:00|14012.9|14011.5|13983.9|13982.5|14012.9|14011.5|13978.4|13977|1004
1671116700000|2022-12-15 15:05:00|13983.4|13982|13995.9|13994.5|13999.9|13998.5|13982.9|13981.5|852
1671117000000|2022-12-15 15:10:00|13995.4|13994|14014.9|14013.5|14024.4|14023|13991.4|13990|1150
1671117300000|2022-12-15 15:15:00|14014.4|14013|14041.9|14040.5|14044.9|14043.5|14008.9|14007.5|1108
1671117600000|2022-12-15 15:20:00|14041.4|14040|14064.4|14063|14069.3|14067.9|14038.9|14037.5|1111
1671117900000|2022-12-15 15:25:00|14064.9|14063.5|14060.9|14059.5|14076.4|14075|14049.9|14048.5|710
1671118200000|2022-12-15 15:30:00|14060.4|14059|14053.9|14052.5|14071.4|14070|14043.4|14042|943
1671118500000|2022-12-15 15:35:00|14052.9|14051.5|14060.9|14059.5|14065.4|14064|14046.4|14045|502
1671118800000|2022-12-15 15:40:00|14061.9|14060.5|14072.9|14071.5|14075.9|14074.5|14055.9|14054.5|478
1671119100000|2022-12-15 15:45:00|14071.9|14070.5|14045.9|14044.5|14072.9|14071.5|14044.9|14043.5|783
1671119400000|2022-12-15 15:50:00|14045.4|14044|14037.9|14036.5|14048.4|14047|14032.4|14031|474
1671119700000|2022-12-15 15:55:00|14038.4|14037|14050.4|14049|14052.4|14051|14032.9|14031.5|575
1671120000000|2022-12-15 16:00:00|14050.9|14049.5|14045.4|14044|14057.4|14056|14045.4|14044|722
1671120300000|2022-12-15 16:05:00|14045.9|14044.5|14023.4|14022|14045.9|14044.5|14018.4|14017|380
1671120600000|2022-12-15 16:10:00|14024.4|14023|14002.9|14001.5|14026.4|14025|13993.4|13992|946
1671120900000|2022-12-15 16:15:00|14002.4|14001|14010.4|14009|14015.4|14014|13986.4|13985|922
1671121200000|2022-12-15 16:20:00|14010.9|14009.5|13997.9|13996.5|14012.9|14011.5|13994.9|13993.5|819
1671121500000|2022-12-15 16:25:00|13998.4|13997|13989.9|13988.5|14001.4|14000|13980.4|13979|1808
1671121800000|2022-12-15 16:30:00|13990.6|13987.8|13985.1|13982.3|13994.6|13991.8|13966.6|13963.8|2272
1671122100000|2022-12-15 16:35:00|13984.6|13981.8|14004.6|14001.8|14008.6|14005.8|13979.1|13976.3|1036
1671122400000|2022-12-15 16:40:00|14005.1|14002.3|13994.6|13991.8|14006.1|14003.3|13991.6|13988.8|624
1671122700000|2022-12-15 16:45:00|13994.1|13991.3|13989.1|13986.3|14008.1|14005.3|13988.6|13985.8|491
1671123000000|2022-12-15 16:50:00|13989.6|13986.8|14004.1|14001.3|14005.1|14002.3|13986.6|13983.8|281
1671123300000|2022-12-15 16:55:00|14004.6|14001.8|14008.6|14005.8|14011.1|14008.3|13999.1|13996.3|376
1671123600000|2022-12-15 17:00:00|14009.1|14006.3|14011.6|14008.8|14027.1|14024.3|14007.6|14004.8|255
1671123900000|2022-12-15 17:05:00|14011.1|14008.3|14020.6|14017.8|14025.1|14022.3|14010.1|14007.3|141
1671124200000|2022-12-15 17:10:00|14020.1|14017.3|14028.1|14025.3|14030.6|14027.8|14011.1|14008.3|225
1671124500000|2022-12-15 17:15:00|14027.6|14024.8|14030.6|14027.8|14036.1|14033.3|14024.6|14021.8|220
1671124800000|2022-12-15 17:20:00|14030.1|14027.3|14017.6|14014.8|14031.1|14028.3|14014.1|14011.3|262
1671125100000|2022-12-15 17:25:00|14018.1|14015.3|14019.6|14016.8|14023.1|14020.3|14012.1|14009.3|130
1671125400000|2022-12-15 17:30:00|14019.1|14016.3|14028.6|14025.8|14032.6|14029.8|14016.6|14013.8|90
1671125700000|2022-12-15 17:35:00|14029.1|14026.3|14017.1|14014.3|14032.6|14029.8|14015.6|14012.8|137
1671126000000|2022-12-15 17:40:00|14016.6|14013.8|14005.6|14002.8|14017.1|14014.3|14005.6|14002.8|137
1671126300000|2022-12-15 17:45:00|14006.1|14003.3|14011.6|14008.8|14011.6|14008.8|13999.1|13996.3|117
1671126600000|2022-12-15 17:50:00|14012.1|14009.3|14006.6|14003.8|14017.6|14014.8|14003.6|14000.8|177
1671126900000|2022-12-15 17:55:00|14007.1|14004.3|13993.6|13990.8|14007.1|14004.3|13988.6|13985.8|114
1671127200000|2022-12-15 18:00:00|13994.1|13991.3|13989.1|13986.3|13997.1|13994.3|13985.6|13982.8|167
1671127500000|2022-12-15 18:05:00|13988.6|13985.8|13983.1|13980.3|13991.6|13988.8|13976.6|13973.8|155
1671127800000|2022-12-15 18:10:00|13983.6|13980.8|13985.6|13982.8|13992.6|13989.8|13980.1|13977.3|220
1671128100000|2022-12-15 18:15:00|13985.1|13982.3|13985.6|13982.8|13994.1|13991.3|13984.1|13981.3|268
1671128400000|2022-12-15 18:20:00|13986.1|13983.3|13988.6|13985.8|13997.1|13994.3|13984.6|13981.8|112
1671128700000|2022-12-15 18:25:00|13989.1|13986.3|13993.6|13990.8|13995.1|13992.3|13987.6|13984.8|44
1671129000000|2022-12-15 18:30:00|13993.1|13990.3|13990.6|13987.8|13995.6|13992.8|13987.1|13984.3|92
1671129300000|2022-12-15 18:35:00|13990.1|13987.3|13995.1|13992.3|13997.1|13994.3|13984.6|13981.8|165
1671129600000|2022-12-15 18:40:00|13994.6|13991.8|13985.1|13982.3|13996.1|13993.3|13980.1|13977.3|106
1671129900000|2022-12-15 18:45:00|13985.6|13982.8|13992.1|13989.3|13995.1|13992.3|13985.1|13982.3|112
1671130200000|2022-12-15 18:50:00|13991.6|13988.8|13989.1|13986.3|13995.6|13992.8|13985.6|13982.8|227
1671130500000|2022-12-15 18:55:00|13989.6|13986.8|13999.6|13996.8|14001.1|13998.3|13989.1|13986.3|157
1671130800000|2022-12-15 19:00:00|13998.6|13995.8|13995.1|13992.3|14003.1|14000.3|13993.1|13990.3|159
1671131100000|2022-12-15 19:05:00|13994.6|13991.8|13988.1|13985.3|14001.6|13998.8|13988.1|13985.3|196
1671131400000|2022-12-15 19:10:00|13987.6|13984.8|13993.6|13990.8|13997.1|13994.3|13986.6|13983.8|169
1671131700000|2022-12-15 19:15:00|13994.1|13991.3|13995.1|13992.3|13999.1|13996.3|13988.1|13985.3|98
1671132000000|2022-12-15 19:20:00|13995.6|13992.8|13994.1|13991.3|14002.1|13999.3|13993.1|13990.3|124
1671132300000|2022-12-15 19:25:00|13994.6|13991.8|13995.1|13992.3|14000.6|13997.8|13990.6|13987.8|101
1671132600000|2022-12-15 19:30:00|13995.6|13992.8|14004.1|14001.3|14006.6|14003.8|13994.1|13991.3|104
1671132900000|2022-12-15 19:35:00|14003.6|14000.8|14001.6|13998.8|14010.6|14007.8|13994.1|13991.3|165
1671133200000|2022-12-15 19:40:00|14002.1|13999.3|14000.1|13997.3|14004.1|14001.3|13997.6|13994.8|185
1671133500000|2022-12-15 19:45:00|14000.6|13997.8|13991.1|13988.3|14001.1|13998.3|13987.1|13984.3|118
1671133800000|2022-12-15 19:50:00|13991.6|13988.8|14002.6|13999.8|14004.1|14001.3|13985.1|13982.3|162
1671134100000|2022-12-15 19:55:00|14002.1|13999.3|14010.6|14007.8|14012.6|14009.8|14000.1|13997.3|165
1671134400000|2022-12-15 20:00:00|14010.1|14007.3|14003.6|14000.8|14017.1|14014.3|14002.1|13999.3|161
1671134700000|2022-12-15 20:05:00|14004.1|14001.3|14012.6|14009.8|14016.1|14013.3|14000.1|13997.3|81
1671135000000|2022-12-15 20:10:00|14013.1|14010.3|13995.1|13992.3|14013.1|14010.3|13993.1|13990.3|106
1671135300000|2022-12-15 20:15:00|13995.6|13992.8|13993.1|13990.3|14000.6|13997.8|13988.6|13985.8|85
1671135600000|2022-12-15 20:20:00|13993.6|13990.8|13992.1|13989.3|14001.1|13998.3|13988.6|13985.8|67
1671135900000|2022-12-15 20:25:00|13991.6|13988.8|14004.6|14001.8|14005.6|14002.8|13989.6|13986.8|129
1671136200000|2022-12-15 20:30:00|14005.1|14002.3|14003.1|14000.3|14005.1|14002.3|13995.1|13992.3|182
1671136500000|2022-12-15 20:35:00|14002.6|13999.8|14001.6|13998.8|14007.6|14004.8|13996.1|13993.3|220
1671136800000|2022-12-15 20:40:00|14002.1|13999.3|13995.1|13992.3|14004.6|14001.8|13993.1|13990.3|226
1671137100000|2022-12-15 20:45:00|13994.6|13991.8|13994.1|13991.3|14001.6|13998.8|13989.1|13986.3|251
1671137400000|2022-12-15 20:50:00|13993.6|13990.8|14004.1|14001.3|14006.1|14003.3|13993.1|13990.3|362
1671137700000|2022-12-15 20:55:00|14003.6|14000.8|13992.1|13989.3|14009.1|14006.3|13992.1|13989.3|340
1671138000000|2022-12-15 21:00:00|13988.1|13981.1|13998.9|13991.9|14000.6|13993.6|13980.5|13973.5|3
1671138300000|2022-12-15 21:05:00|13999.3|13992.3|13995.4|13988.4|14000.8|13993.8|13994.7|13987.7|0
1671138600000|2022-12-15 21:10:00|13996.2|13989.2|13979.5|13972.5|13998.1|13991.1|13977.9|13970.9|0
1671138900000|2022-12-15 21:15:00|13978.7|13971.7|13971.2|13964.2|13981.1|13974.1|13971.2|13964.2|0
1671139200000|2022-12-15 21:20:00|13971.6|13964.6|13970.5|13963.5|13972.3|13965.3|13960.2|13953.2|0
1671139500000|2022-12-15 21:25:00|13970.6|13963.6|13971.3|13964.3|13971.3|13964.3|13969.1|13962.1|0
1671139800000|2022-12-15 21:30:00|13971.2|13964.2|13970.2|13963.2|13971.3|13964.3|13966.1|13959.1|0
1671140100000|2022-12-15 21:35:00|13969.8|13962.8|13971.4|13964.4|13975.2|13968.2|13967.9|13960.9|0
1671140400000|2022-12-15 21:40:00|13970.7|13963.7|13973.9|13966.9|13974.6|13967.6|13967.2|13960.2|0
1671140700000|2022-12-15 21:45:00|13974.6|13967.6|13977.9|13970.9|13978.6|13971.6|13971.2|13964.2|0
1671141000000|2022-12-15 21:50:00|13978.2|13971.2|13978.6|13971.6|13979.4|13972.4|13975.5|13968.5|0
1671141300000|2022-12-15 21:55:00|13978.2|13971.2|13975.4|13968.4|13979.4|13972.4|13975|13968|0
1671141600000|2022-12-15 22:00:00|13976.3|13969.3|13974.5|13967.5|13977.2|13970.2|13971.9|13964.9|0
1671141900000|2022-12-15 22:05:00|13973.9|13966.9|13972.7|13965.7|13974.2|13967.2|13972.7|13965.7|0
1671142200000|2022-12-15 22:10:00|13973.8|13966.8|13977|13970|13977|13970|13973.8|13966.8|0
1671142500000|2022-12-15 22:15:00|13976.9|13969.9|13973|13966|13976.9|13969.9|13972.3|13965.3|0
1671142800000|2022-12-15 22:20:00|13973.5|13966.5|13973.8|13966.8|13974.8|13967.8|13972.5|13965.5|0
1671143100000|2022-12-15 22:25:00|13973.3|13966.3|13972.3|13965.3|13973.8|13966.8|13972.2|13965.2|0
1671143400000|2022-12-15 22:30:00|13971.9|13964.9|13970.2|13963.2|13972.1|13965.1|13969.8|13962.8|0
1671143700000|2022-12-15 22:35:00|13970.3|13963.3|13968.9|13961.9|13970.4|13963.4|13967.4|13960.4|0
1671144000000|2022-12-15 22:40:00|13968.2|13961.2|13968.4|13961.4|13971.2|13964.2|13967.8|13960.8|0
1671144300000|2022-12-15 22:45:00|13967.1|13960.1|13967.9|13960.9|13968.3|13961.3|13967|13960|0
1671144600000|2022-12-15 22:50:00|13967.7|13960.7|13967.9|13960.9|13969.2|13962.2|13967.7|13960.7|0
1671144900000|2022-12-15 22:55:00|13968.3|13961.3|13968.8|13961.8|13969.1|13962.1|13967.7|13960.7|0
1671145200000|2022-12-15 23:00:00|13967.1|13960.1|13988.2|13981.2|13989|13982|13967.1|13960.1|0
1671145500000|2022-12-15 23:05:00|13987.5|13980.5|13985.2|13978.2|13991.7|13984.7|13983.7|13976.7|0
1671145800000|2022-12-15 23:10:00|13985.9|13978.9|13988.9|13981.9|13990.5|13983.5|13985.2|13978.2|0
1671146100000|2022-12-15 23:15:00|13989|13982|13989|13982|13992|13985|13988.2|13981.2|0
1671146400000|2022-12-15 23:20:00|13989.4|13982.4|13990.5|13983.5|13990.5|13983.5|13986.7|13979.7|0
1671146700000|2022-12-15 23:25:00|13990.8|13983.8|13988.2|13981.2|13991.6|13984.6|13986.7|13979.7|0
1671147000000|2022-12-15 23:30:00|13988.6|13981.6|13986.6|13979.6|13988.6|13981.6|13984.3|13977.3|0
1671147300000|2022-12-15 23:35:00|13986.2|13979.2|13983.5|13976.5|13988.8|13981.8|13982.7|13975.7|0
1671147600000|2022-12-15 23:40:00|13983.1|13976.1|13985.4|13978.4|13986.5|13979.5|13980.9|13973.9|0
1671147900000|2022-12-15 23:45:00|13984.7|13977.7|13983.5|13976.5|13990.7|13983.7|13982.7|13975.7|0
1671148200000|2022-12-15 23:50:00|13984.3|13977.3|13985|13978|13985.8|13978.8|13982.7|13975.7|0
1671148500000|2022-12-15 23:55:00|13985.8|13978.8|13989.6|13982.6|13990.3|13983.3|13985|13978|0
1671148800000|2022-12-16 00:00:00|13991.1|13984.1|13994.8|13987.8|13997.1|13990.1|13991.1|13984.1|0
1671149100000|2022-12-16 00:05:00|13995.1|13988.1|13997.1|13990.1|13997.8|13990.8|13994.4|13987.4|0
1671149400000|2022-12-16 00:10:00|13997.9|13990.9|14001.9|13994.9|14003.4|13996.4|13997.1|13990.1|0
1671149700000|2022-12-16 00:15:00|14001.1|13994.1|13992.7|13987.7|14001.1|13995.7|13985.2|13980.2|92
1671150000000|2022-12-16 00:20:00|13992.2|13987.2|13998.2|13993.2|14001.2|13996.2|13991.2|13986.2|41
1671150300000|2022-12-16 00:25:00|13998.7|13993.7|13999.7|13994.7|14001.2|13996.2|13997.2|13992.2|7
1671150600000|2022-12-16 00:30:00|13999.2|13994.2|13995.2|13990.2|14001.2|13996.2|13993.7|13988.7|12
1671150900000|2022-12-16 00:35:00|13998.2|13993.2|14004.2|13999.2|14004.2|13999.2|13998.2|13993.2|24
1671151200000|2022-12-16 00:40:00|14004.7|13999.7|14003.2|13998.2|14007.2|14002.2|14003.2|13998.2|6
1671151500000|2022-12-16 00:45:00|14002.7|13997.7|14002.7|13997.7|14002.7|13997.7|13996.2|13991.2|11
1671151800000|2022-12-16 00:50:00|14004.7|13999.7|14004.7|13999.7|14011.7|14006.7|14004.7|13999.7|14
1671152100000|2022-12-16 00:55:00|14002.2|13997.2|14004.7|13999.7|14004.7|13999.7|14002.2|13997.2|7
1671152400000|2022-12-16 01:00:00|14005.7|14000.7|14009.7|14004.7|14010.2|14005.2|14004.7|13999.7|20
1671152700000|2022-12-16 01:05:00|14007.7|14002.7|14005.2|14000.2|14010.7|14005.7|14005.2|14000.2|31
1671153000000|2022-12-16 01:10:00|14004.7|13999.7|14005.2|14000.2|14009.2|14004.2|14004.2|13999.2|34
1671153300000|2022-12-16 01:15:00|14005.7|14000.7|14006.2|14001.2|14009.7|14004.7|14004.7|13999.7|7
1671153600000|2022-12-16 01:20:00|14005.7|14000.7|14012.2|14007.2|14015.2|14010.2|14004.7|13999.7|28
1671153900000|2022-12-16 01:25:00|14012.7|14007.7|14008.7|14003.7|14015.2|14010.2|14008.7|14003.7|17
1671154200000|2022-12-16 01:30:00|14008.2|14003.2|14014.7|14009.7|14017.2|14012.2|14006.7|14001.7|6
1671154500000|2022-12-16 01:35:00|14015.2|14010.2|14018.2|14013.2|14020.7|14015.7|14015.2|14010.2|7
1671154800000|2022-12-16 01:40:00|14018.7|14013.7|14020.7|14015.7|14021.2|14016.2|14018.7|14013.7|8
1671155100000|2022-12-16 01:45:00|14021.2|14016.2|14014.2|14009.2|14021.2|14016.2|14014.2|14009.2|8
1671155400000|2022-12-16 01:50:00|14014.7|14009.7|14019.2|14014.2|14020.2|14015.2|14014.7|14009.7|8
1671155700000|2022-12-16 01:55:00|14018.7|14013.7|14015.7|14010.7|14018.7|14013.7|14014.7|14009.7|2
1671156000000|2022-12-16 02:00:00|14016.2|14011.2|14017.7|14012.7|14019.2|14014.2|14015.7|14010.7|18
1671156300000|2022-12-16 02:05:00|14018.2|14013.2|14021.2|14016.2|14023.2|14018.2|14015.7|14010.7|17
1671156600000|2022-12-16 02:10:00|14021.7|14016.7|14026.2|14021.2|14026.7|14021.7|14020.7|14015.7|9
1671156900000|2022-12-16 02:15:00|14025.7|14020.7|14031.7|14026.7|14033.7|14028.7|14025.7|14020.7|13
1671157200000|2022-12-16 02:20:00|14032.2|14027.2|14027.2|14022.2|14033.2|14028.2|14026.2|14021.2|13
1671157500000|2022-12-16 02:25:00|14026.7|14021.7|14033.2|14028.2|14033.2|14028.2|14026.2|14021.2|14
1671157800000|2022-12-16 02:30:00|14032.7|14027.7|14040.7|14035.7|14041.2|14036.2|14032.7|14027.7|28
1671158100000|2022-12-16 02:35:00|14041.2|14036.2|14041.2|14036.2|14041.7|14036.7|14037.7|14032.7|10
1671158400000|2022-12-16 02:40:00|14040.7|14035.7|14040.7|14035.7|14043.7|14038.7|14038.2|14033.2|21
1671158700000|2022-12-16 02:45:00|14041.2|14036.2|14038.7|14033.7|14041.2|14036.2|14036.7|14031.7|9
1671159000000|2022-12-16 02:50:00|14039.2|14034.2|14034.7|14029.7|14040.2|14035.2|14034.7|14029.7|18
1671159300000|2022-12-16 02:55:00|14035.2|14030.2|14034.7|14029.7|14037.2|14032.2|14034.2|14029.2|8
1671159600000|2022-12-16 03:00:00|14035.2|14030.2|14034.7|14029.7|14037.2|14032.2|14032.7|14027.7|11
1671159900000|2022-12-16 03:05:00|14034.2|14029.2|14033.2|14028.2|14034.7|14029.7|14031.2|14026.2|3
1671160200000|2022-12-16 03:10:00|14032.7|14027.7|14034.2|14029.2|14034.2|14029.2|14032.2|14027.2|0
1671160500000|2022-12-16 03:15:00|14034.7|14029.7|14033.7|14028.7|14037.7|14032.7|14033.7|14028.7|10
1671160800000|2022-12-16 03:20:00|14033.2|14028.2|14029.2|14024.2|14033.2|14028.2|14028.7|14023.7|8
1671161100000|2022-12-16 03:25:00|14029.7|14024.7|14027.2|14022.2|14030.2|14025.2|14027.2|14022.2|0
1671161400000|2022-12-16 03:30:00|14027.7|14022.7|14029.2|14024.2|14030.7|14025.7|14027.7|14022.7|0
1671161700000|2022-12-16 03:35:00|14028.7|14023.7|14027.7|14022.7|14030.7|14025.7|14027.2|14022.2|1
1671162000000|2022-12-16 03:40:00|14027.2|14022.2|14024.2|14019.2|14027.7|14022.7|14024.2|14019.2|2
1671162300000|2022-12-16 03:45:00|14024.7|14019.7|14023.2|14018.2|14026.2|14021.2|14022.2|14017.2|1
1671162600000|2022-12-16 03:50:00|14022.7|14017.7|14024.7|14019.7|14025.7|14020.7|14021.7|14016.7|13
1671162900000|2022-12-16 03:55:00|14024.2|14019.2|14023.2|14018.2|14025.7|14020.7|14022.2|14017.2|4
1671163200000|2022-12-16 04:00:00|14023.7|14018.7|14022.7|14017.7|14025.7|14020.7|14022.2|14017.2|11
1671163500000|2022-12-16 04:05:00|14022.2|14017.2|14020.7|14015.7|14022.2|14017.2|14018.7|14013.7|4
1671163800000|2022-12-16 04:10:00|14020.2|14015.2|14020.2|14015.2|14021.2|14016.2|14017.7|14012.7|12
1671164100000|2022-12-16 04:15:00|14019.7|14014.7|14015.7|14010.7|14019.7|14014.7|14014.2|14009.2|11
1671164400000|2022-12-16 04:20:00|14016.2|14011.2|14012.7|14007.7|14016.2|14011.2|14011.7|14006.7|7
1671164700000|2022-12-16 04:25:00|14013.2|14008.2|14013.7|14008.7|14013.7|14008.7|14011.2|14006.2|4
1671165000000|2022-12-16 04:30:00|14013.2|14008.2|14007.7|14002.7|14014.2|14009.2|14007.2|14002.2|21
1671165300000|2022-12-16 04:35:00|14007.2|14002.2|14004.7|13999.7|14007.7|14002.7|14003.7|13998.7|10
1671165600000|2022-12-16 04:40:00|14005.2|14000.2|14007.2|14002.2|14008.7|14003.7|14004.7|13999.7|9
1671165900000|2022-12-16 04:45:00|14007.7|14002.7|14008.2|14003.2|14008.2|14003.2|14006.7|14001.7|13
1671166200000|2022-12-16 04:50:00|14007.2|14002.2|14002.2|13997.2|14007.7|14002.7|14001.7|13996.7|12
1671166500000|2022-12-16 04:55:00|14001.7|13996.7|13999.2|13994.2|14002.2|13997.2|13998.2|13993.2|22
1671166800000|2022-12-16 05:00:00|13999.7|13994.7|14000.2|13995.2|14000.2|13995.2|13995.2|13990.2|20
1671167100000|2022-12-16 05:05:00|13999.7|13994.7|14003.2|13998.2|14006.2|14001.2|13999.7|13994.7|12
1671167400000|2022-12-16 05:10:00|14002.7|13997.7|13993.7|13988.7|14002.7|13997.7|13992.7|13987.7|6
1671167700000|2022-12-16 05:15:00|13993.2|13988.2|13996.2|13991.2|13997.7|13992.7|13991.2|13986.2|41
1671168000000|2022-12-16 05:20:00|13996.7|13991.7|13993.7|13988.7|13997.7|13992.7|13990.7|13985.7|18
1671168300000|2022-12-16 05:25:00|13994.2|13989.2|14001.7|13996.7|14003.7|13998.7|13993.7|13988.7|9
1671168600000|2022-12-16 05:30:00|14002.2|13997.2|13994.2|13989.2|14002.7|13997.7|13994.2|13989.2|32
1671168900000|2022-12-16 05:35:00|13994.7|13989.7|14000.2|13995.2|14000.2|13995.2|13993.2|13988.2|8
1671169200000|2022-12-16 05:40:00|13999.7|13994.7|14007.7|14002.7|14008.2|14003.2|13999.7|13994.7|15
1671169500000|2022-12-16 05:45:00|14008.2|14003.2|14006.7|14001.7|14009.2|14004.2|14006.7|14001.7|14
1671169800000|2022-12-16 05:50:00|14005.7|14000.7|14007.2|14002.2|14008.2|14003.2|14005.7|14000.7|12
1671170100000|2022-12-16 05:55:00|14006.7|14001.7|14015.2|14010.2|14015.7|14010.7|14006.2|14001.2|13
1671170400000|2022-12-16 06:00:00|14015.7|14010.7|14013.7|14008.7|14015.7|14010.7|14009.2|14004.2|19
1671170700000|2022-12-16 06:05:00|14012.2|14007.2|14003.7|13998.7|14013.2|14008.2|14003.7|13998.7|27
1671171000000|2022-12-16 06:10:00|14004.2|13999.2|14003.7|13998.7|14005.7|14000.7|14000.2|13995.2|40
1671171300000|2022-12-16 06:15:00|14004.2|13999.2|14002.2|13997.2|14005.2|14000.2|13997.7|13992.7|46
1671171600000|2022-12-16 06:20:00|14002.7|13997.7|14006.7|14001.7|14008.7|14003.7|14002.7|13997.7|32
1671171900000|2022-12-16 06:25:00|14006.2|14001.2|14001.7|13996.7|14006.2|14001.2|14001.2|13996.2|10
1671172200000|2022-12-16 06:30:00|14002.2|13997.2|14005.2|14000.2|14005.7|14000.7|14002.2|13997.2|14
1671172500000|2022-12-16 06:35:00|14005.7|14000.7|14012.7|14007.7|14012.7|14007.7|14005.7|14000.7|27
1671172800000|2022-12-16 06:40:00|14015.2|14010.2|14016.2|14011.2|14017.2|14012.2|14014.2|14009.2|34
1671173100000|2022-12-16 06:45:00|14017.2|14012.2|14020.7|14015.7|14021.7|14016.7|14017.2|14012.2|47
1671173400000|2022-12-16 06:50:00|14020.2|14015.2|14028.2|14023.2|14031.2|14026.2|14020.2|14015.2|33
1671173700000|2022-12-16 06:55:00|14028.7|14023.7|14030.7|14025.7|14034.2|14029.2|14027.7|14022.7|43
1671174000000|2022-12-16 07:00:00|14029.6|14026.8|14014.6|14011.8|14029.6|14026.8|14010.6|14007.8|297
1671174300000|2022-12-16 07:05:00|14014.1|14011.3|14005.6|14002.8|14017.1|14014.3|14001.1|13998.3|366
1671174600000|2022-12-16 07:10:00|14005.1|14002.3|14017.1|14014.3|14022.6|14019.8|14005.1|14002.3|157
1671174900000|2022-12-16 07:15:00|14016.6|14013.8|14010.6|14007.8|14016.6|14013.8|14007.6|14004.8|165
1671175200000|2022-12-16 07:20:00|14010.1|14007.3|14002.1|13999.3|14012.6|14009.8|13997.1|13994.3|180
1671175500000|2022-12-16 07:25:00|14002.6|13999.8|14004.6|14001.8|14004.6|14001.8|13995.6|13992.8|195
1671175800000|2022-12-16 07:30:00|14004.1|14001.3|13992.6|13989.8|14008.6|14005.8|13990.6|13987.8|236
1671176100000|2022-12-16 07:35:00|13992.1|13989.3|14011.1|14008.3|14014.1|14011.3|13991.6|13988.8|229
1671176400000|2022-12-16 07:40:00|14011.6|14008.8|14001.1|13998.3|14013.6|14010.8|14000.6|13997.8|148
1671176700000|2022-12-16 07:45:00|14001.6|13998.8|13997.6|13994.8|14003.6|14000.8|13992.6|13989.8|179
1671177000000|2022-12-16 07:50:00|13998.1|13995.3|13999.1|13996.3|14002.6|13999.8|13992.1|13989.3|156
1671177300000|2022-12-16 07:55:00|13998.6|13995.8|13979.6|13976.8|13998.6|13995.8|13974.1|13971.3|551
1671177600000|2022-12-16 08:00:00|13978.9|13977.5|13998.9|13997.5|14010.9|14009.5|13973.9|13972.5|2433
1671177900000|2022-12-16 08:05:00|13997.9|13996.5|13990.9|13989.5|14012.4|14011|13981.9|13980.5|968
1671178200000|2022-12-16 08:10:00|13991.4|13990|13976.4|13975|14002.4|14001|13973.4|13972|932
1671178500000|2022-12-16 08:15:00|13976.9|13975.5|13956.4|13955|13984.9|13983.5|13954.4|13953|1077
1671178800000|2022-12-16 08:20:00|13955.9|13954.5|13951.9|13950.5|13965.9|13964.5|13943.9|13942.5|987
1671179100000|2022-12-16 08:25:00|13952.4|13951|13929.9|13928.5|13957.9|13956.5|13927.9|13926.5|924
1671179400000|2022-12-16 08:30:00|13929.4|13928|13919.4|13918|13941.4|13940|13916.9|13915.5|1217
1671179700000|2022-12-16 08:35:00|13920.4|13919|13929.4|13928|13939.4|13938|13914.4|13913|1029
1671180000000|2022-12-16 08:40:00|13928.8|13927.4|13916.3|13914.9|13932.8|13931.4|13913.8|13912.4|634
1671180300000|2022-12-16 08:45:00|13916.8|13915.4|13893.8|13892.4|13918.8|13917.4|13892.3|13890.9|791
1671180600000|2022-12-16 08:50:00|13894.3|13892.9|13885.8|13884.4|13894.8|13893.4|13878.8|13877.4|1181
1671180900000|2022-12-16 08:55:00|13885.3|13883.9|13883.8|13882.4|13898.8|13897.4|13883.3|13881.9|1003
1671181200000|2022-12-16 09:00:00|13883.3|13881.9|13889.3|13887.9|13897.8|13896.4|13876.3|13874.9|529
1671181500000|2022-12-16 09:05:00|13889.8|13888.4|13896.8|13895.4|13901.8|13900.4|13884.3|13882.9|493
1671181800000|2022-12-16 09:10:00|13897.3|13895.9|13878.8|13877.4|13897.8|13896.4|13870.8|13869.4|843
1671182100000|2022-12-16 09:15:00|13878.3|13876.9|13887.8|13886.4|13889.3|13887.9|13874.8|13873.4|462
1671182400000|2022-12-16 09:20:00|13888.3|13886.9|13880.8|13879.4|13897.3|13895.9|13878.8|13877.4|616
1671182700000|2022-12-16 09:25:00|13881.3|13879.9|13893.3|13891.9|13894.8|13893.4|13872.8|13871.4|458
1671183000000|2022-12-16 09:30:00|13892.8|13891.4|13898.8|13897.4|13914.8|13913.4|13892.8|13891.4|853
1671183300000|2022-12-16 09:35:00|13898.3|13896.9|13894.3|13892.9|13902.8|13901.4|13889.8|13888.4|423
1671183600000|2022-12-16 09:40:00|13894.8|13893.4|13882.3|13880.9|13896.3|13894.9|13876.8|13875.4|537
1671183900000|2022-12-16 09:45:00|13882.8|13881.4|13904.3|13902.9|13904.8|13903.4|13880.8|13879.4|505
1671184200000|2022-12-16 09:50:00|13903.8|13902.4|13903.3|13901.9|13908.3|13906.9|13899.8|13898.4|397
1671184500000|2022-12-16 09:55:00|13903.8|13902.4|13901.3|13899.9|13903.8|13902.4|13889.8|13888.4|405
1671184800000|2022-12-16 10:00:00|13900.8|13899.4|13894.3|13892.9|13901.3|13899.9|13884.8|13883.4|310
1671185100000|2022-12-16 10:05:00|13894.8|13893.4|13883.3|13881.9|13897.8|13896.4|13879.8|13878.4|365
1671185400000|2022-12-16 10:10:00|13883.8|13882.4|13867.8|13866.4|13900.3|13898.9|13862.3|13860.9|814
1671185700000|2022-12-16 10:15:00|13868.3|13866.9|13865.8|13864.4|13885.8|13884.4|13860.8|13859.4|646
1671186000000|2022-12-16 10:20:00|13866.3|13864.9|13863.3|13861.9|13871.8|13870.4|13850.8|13849.4|577
1671186300000|2022-12-16 10:25:00|13863.8|13862.4|13847.3|13845.9|13867.8|13866.4|13846.3|13844.9|683
1671186600000|2022-12-16 10:30:00|13847.8|13846.4|13856.3|13854.9|13856.8|13855.4|13842.3|13840.9|833
1671186900000|2022-12-16 10:35:00|13856.8|13855.4|13879.8|13878.4|13880.3|13878.9|13856.3|13854.9|475
1671187200000|2022-12-16 10:40:00|13879.3|13877.9|13871.8|13870.4|13879.8|13878.4|13869.8|13868.4|384
1671187500000|2022-12-16 10:45:00|13871.3|13869.9|13849.3|13847.9|13871.8|13870.4|13839.3|13837.9|654
1671187800000|2022-12-16 10:50:00|13848.3|13846.9|13827.8|13826.4|13848.3|13846.9|13826.3|13824.9|1171
1671188100000|2022-12-16 10:55:00|13827.3|13825.9|13828.3|13826.9|13835.8|13834.4|13821.3|13819.9|1167
1671188400000|2022-12-16 11:00:00|13827.8|13826.4|13824.3|13822.9|13834.3|13832.9|13813.3|13811.9|603
1671188700000|2022-12-16 11:05:00|13825.3|13823.9|13836.8|13835.4|13843.8|13842.4|13823.8|13822.4|497
1671189000000|2022-12-16 11:10:00|13837.3|13835.9|13856.8|13855.4|13859.8|13858.4|13837.3|13835.9|716
1671189300000|2022-12-16 11:15:00|13856.3|13854.9|13872.3|13870.9|13872.8|13871.4|13855.8|13854.4|525
1671189600000|2022-12-16 11:20:00|13872.8|13871.4|13861.3|13859.9|13875.8|13874.4|13860.3|13858.9|326
1671189900000|2022-12-16 11:25:00|13861.8|13860.4|13876.8|13875.4|13879.3|13877.9|13860.8|13859.4|354
1671190200000|2022-12-16 11:30:00|13876.3|13874.9|13875.3|13873.9|13882.8|13881.4|13871.8|13870.4|395
1671190500000|2022-12-16 11:35:00|13874.8|13873.4|13881.3|13879.9|13885.8|13884.4|13865.8|13864.4|420
1671190800000|2022-12-16 11:40:00|13880.8|13879.4|13878.3|13876.9|13885.8|13884.4|13875.3|13873.9|391
1671191100000|2022-12-16 11:45:00|13877.8|13876.4|13869.3|13867.9|13878.3|13876.9|13868.8|13867.4|325
1671191400000|2022-12-16 11:50:00|13868.8|13867.4|13868.3|13866.9|13875.3|13873.9|13861.8|13860.4|276
1671191700000|2022-12-16 11:55:00|13867.8|13866.4|13866.3|13864.9|13873.8|13872.4|13864.3|13862.9|222
1671192000000|2022-12-16 12:00:00|13866.8|13865.4|13933.3|13931.9|13936.8|13935.4|13866.8|13865.4|5148
1671192300000|2022-12-16 12:05:00|13932.8|13931.4|13926.8|13925.4|13945.8|13944.4|13923.8|13922.4|1503
1671192600000|2022-12-16 12:10:00|13927.3|13925.9|13932.3|13930.9|13942.3|13940.9|13923.8|13922.4|777
1671192900000|2022-12-16 12:15:00|13933.3|13931.9|13955.3|13953.9|13956.8|13955.4|13932.8|13931.4|546
1671193200000|2022-12-16 12:20:00|13955.8|13954.4|13922.3|13920.9|13955.8|13954.4|13922.3|13920.9|797
1671193500000|2022-12-16 12:25:00|13921.8|13920.4|13914.3|13912.9|13926.8|13925.4|13909.8|13908.4|459
1671193800000|2022-12-16 12:30:00|13914.8|13913.4|13929.8|13928.4|13929.8|13928.4|13908.8|13907.4|445
1671194100000|2022-12-16 12:35:00|13930.8|13929.4|13937.3|13935.9|13942.3|13940.9|13929.8|13928.4|329
1671194400000|2022-12-16 12:40:00|13937.1|13935.7|13953.1|13951.7|13953.6|13952.2|13937.1|13935.7|408
1671194700000|2022-12-16 12:45:00|13952.6|13951.2|13938.1|13936.7|13955.6|13954.2|13937.1|13935.7|380
1671195000000|2022-12-16 12:50:00|13938.6|13937.2|13929.6|13928.2|13942.1|13940.7|13925.6|13924.2|419
1671195300000|2022-12-16 12:55:00|13930.1|13928.7|13942.1|13940.7|13943.6|13942.2|13927.6|13926.2|449
1671195600000|2022-12-16 13:00:00|13941.6|13940.2|13934.1|13932.7|13942.6|13941.2|13924.6|13923.2|365
1671195900000|2022-12-16 13:05:00|13934.6|13933.2|13913.1|13911.7|13937.1|13935.7|13912.6|13911.2|335
1671196200000|2022-12-16 13:10:00|13913.6|13912.2|13911.6|13910.2|13919.6|13918.2|13907.6|13906.2|316
1671196500000|2022-12-16 13:15:00|13911.1|13909.7|13897.6|13896.2|13915.1|13913.7|13897.6|13896.2|525
1671196800000|2022-12-16 13:20:00|13898.6|13897.2|13891.1|13889.7|13905.1|13903.7|13891.1|13889.7|456
1671197100000|2022-12-16 13:25:00|13890.6|13889.2|13893.1|13891.7|13903.6|13902.2|13887.1|13885.7|466
1671197400000|2022-12-16 13:30:00|13892.6|13891.2|13891.1|13889.7|13898.6|13897.2|13887.1|13885.7|335
1671197700000|2022-12-16 13:35:00|13891.6|13890.2|13883.6|13882.2|13891.6|13890.2|13881.1|13879.7|529
1671198000000|2022-12-16 13:40:00|13883.1|13881.7|13887.6|13886.2|13889.6|13888.2|13878.6|13877.2|385
1671198300000|2022-12-16 13:45:00|13887.1|13885.7|13887.6|13886.2|13898.6|13897.2|13878.6|13877.2|281
1671198600000|2022-12-16 13:50:00|13887.1|13885.7|13890.1|13888.7|13903.6|13902.2|13887.1|13885.7|393
1671198900000|2022-12-16 13:55:00|13889.6|13888.2|13893.6|13892.2|13899.6|13898.2|13884.6|13883.2|303
1671199200000|2022-12-16 14:00:00|13893.1|13891.7|13884.1|13882.7|13901.6|13900.2|13881.1|13879.7|260
1671199500000|2022-12-16 14:05:00|13883.6|13882.2|13883.1|13881.7|13894.1|13892.7|13883.1|13881.7|228
1671199800000|2022-12-16 14:10:00|13884.6|13883.2|13881.6|13880.2|13887.6|13886.2|13879.1|13877.7|312
1671200100000|2022-12-16 14:15:00|13881.1|13879.7|13897.6|13896.2|13897.6|13896.2|13877.1|13875.7|616
1671200400000|2022-12-16 14:20:00|13897.1|13895.7|13896.1|13894.7|13901.6|13900.2|13892.1|13890.7|255
1671200700000|2022-12-16 14:25:00|13896.6|13895.2|13923.6|13922.2|13925.6|13924.2|13889.6|13888.2|781
1671201000000|2022-12-16 14:30:00|13925.1|13923.7|13923.6|13922.2|13938.6|13937.2|13918.1|13916.7|1163
1671201300000|2022-12-16 14:35:00|13924.1|13922.7|13913.1|13911.7|13937.1|13935.7|13911.1|13909.7|667
1671201600000|2022-12-16 14:40:00|13913.6|13912.2|13925.6|13924.2|13929.6|13928.2|13907.6|13906.2|747
1671201900000|2022-12-16 14:45:00|13937.6|13936.2|13940.1|13938.7|13942.1|13940.7|13920.1|13918.7|998
1671202200000|2022-12-16 14:50:00|13940.6|13939.2|13925.6|13924.2|13942.6|13941.2|13923.6|13922.2|554
1671202500000|2022-12-16 14:55:00|13925.1|13923.7|13918.1|13916.7|13932.6|13931.2|13916.1|13914.7|590
1671202800000|2022-12-16 15:00:00|13917.1|13915.7|13894.6|13893.2|13918.1|13916.7|13891.1|13889.7|811
1671203100000|2022-12-16 15:05:00|13894.1|13892.7|13868.6|13867.2|13898.6|13897.2|13868.6|13867.2|621
1671203400000|2022-12-16 15:10:00|13868|13866.6|13856|13854.6|13875|13873.6|13853|13851.6|553
1671203700000|2022-12-16 15:15:00|13855.5|13854.1|13853|13851.6|13863.5|13862.1|13845|13843.6|592
1671204000000|2022-12-16 15:20:00|13852|13850.6|13841|13839.6|13855|13853.6|13841|13839.6|501
1671204300000|2022-12-16 15:25:00|13841.5|13840.1|13834|13832.6|13854|13852.6|13833.5|13832.1|569
1671204600000|2022-12-16 15:30:00|13834.5|13833.1|13832.5|13831.1|13846.5|13845.1|13828.5|13827.1|911
1671204900000|2022-12-16 15:35:00|13833|13831.6|13847|13845.6|13854.5|13853.1|13826|13824.6|630
1671205200000|2022-12-16 15:40:00|13846|13844.6|13867|13865.6|13874|13872.6|13841.5|13840.1|724
1671205500000|2022-12-16 15:45:00|13866.5|13865.1|13863.5|13862.1|13874.5|13873.1|13860.5|13859.1|467
1671205800000|2022-12-16 15:50:00|13864|13862.6|13876|13874.6|13877|13875.6|13861|13859.6|327
1671206100000|2022-12-16 15:55:00|13876.5|13875.1|13883.5|13882.1|13886|13884.6|13872|13870.6|370
1671206400000|2022-12-16 16:00:00|13884|13882.6|13878|13876.6|13887|13885.6|13872.5|13871.1|592
1671206700000|2022-12-16 16:05:00|13878.5|13877.1|13876.5|13875.1|13888.5|13887.1|13875|13873.6|521
1671207000000|2022-12-16 16:10:00|13876|13874.6|13900|13898.6|13901.5|13900.1|13867|13865.6|568
1671207300000|2022-12-16 16:15:00|13899|13897.6|13893.5|13892.1|13902.5|13901.1|13891|13889.6|677
1671207600000|2022-12-16 16:20:00|13893|13891.6|13880|13878.6|13894.5|13893.1|13878|13876.6|846
1671207900000|2022-12-16 16:25:00|13879.5|13878.1|13876|13874.6|13893.5|13892.1|13874|13872.6|1277
1671208200000|2022-12-16 16:30:00|13876.7|13873.9|13890.2|13887.4|13903.7|13900.9|13875.7|13872.9|1958
1671208500000|2022-12-16 16:35:00|13890.7|13887.9|13886.2|13883.4|13894.7|13891.9|13879.2|13876.4|1361
1671208800000|2022-12-16 16:40:00|13885.7|13882.9|13868.2|13865.4|13891.7|13888.9|13866.2|13863.4|491
1671209100000|2022-12-16 16:45:00|13868.7|13865.9|13856.2|13853.4|13873.7|13870.9|13853.7|13850.9|259
1671209400000|2022-12-16 16:50:00|13856.7|13853.9|13857.7|13854.9|13867.2|13864.4|13854.7|13851.9|792
1671209700000|2022-12-16 16:55:00|13857.2|13854.4|13839.2|13836.4|13857.7|13854.9|13835.7|13832.9|594
1671210000000|2022-12-16 17:00:00|13839.7|13836.9|13861.7|13858.9|13862.7|13859.9|13839.2|13836.4|270
1671210300000|2022-12-16 17:05:00|13861.2|13858.4|13853.2|13850.4|13861.7|13858.9|13852.2|13849.4|146
1671210600000|2022-12-16 17:10:00|13852.7|13849.9|13853.2|13850.4|13862.2|13859.4|13848.7|13845.9|118
1671210900000|2022-12-16 17:15:00|13852.7|13849.9|13864.7|13861.9|13865.2|13862.4|13848.2|13845.4|91
1671211200000|2022-12-16 17:20:00|13864.2|13861.4|13858.2|13855.4|13866.7|13863.9|13850.7|13847.9|125
1671211500000|2022-12-16 17:25:00|13858.7|13855.9|13863.7|13860.9|13864.2|13861.4|13852.7|13849.9|62
1671211800000|2022-12-16 17:30:00|13863.2|13860.4|13864.7|13861.9|13868.7|13865.9|13859.7|13856.9|70
1671212100000|2022-12-16 17:35:00|13865.2|13862.4|13873.7|13870.9|13880.7|13877.9|13863.7|13860.9|159
1671212400000|2022-12-16 17:40:00|13874.2|13871.4|13859.7|13856.9|13874.2|13871.4|13859.2|13856.4|84
1671212700000|2022-12-16 17:45:00|13859.2|13856.4|13863.7|13860.9|13866.2|13863.4|13857.7|13854.9|45
1671213000000|2022-12-16 17:50:00|13863.2|13860.4|13857.2|13854.4|13864.2|13861.4|13856.2|13853.4|94
1671213300000|2022-12-16 17:55:00|13856.7|13853.9|13855.2|13852.4|13860.2|13857.4|13852.2|13849.4|100
1671213600000|2022-12-16 18:00:00|13855.7|13852.9|13860.2|13857.4|13863.2|13860.4|13853.7|13850.9|110
1671213900000|2022-12-16 18:05:00|13860.7|13857.9|13866.2|13863.4|13867.7|13864.9|13857.2|13854.4|115
1671214200000|2022-12-16 18:10:00|13865.7|13862.9|13865.2|13862.4|13871.2|13868.4|13861.7|13858.9|68
1671214500000|2022-12-16 18:15:00|13865.7|13862.9|13860.7|13857.9|13871.2|13868.4|13860.2|13857.4|48
1671214800000|2022-12-16 18:20:00|13860.2|13857.4|13857.7|13854.9|13862.7|13859.9|13856.7|13853.9|74
1671215100000|2022-12-16 18:25:00|13858.2|13855.4|13852.2|13849.4|13860.2|13857.4|13851.7|13848.9|45
1671215400000|2022-12-16 18:30:00|13852.7|13849.9|13872.2|13869.4|13873.7|13870.9|13852.7|13849.9|94
1671215700000|2022-12-16 18:35:00|13871.7|13868.9|13870.2|13867.4|13877.2|13874.4|13869.7|13866.9|56
1671216000000|2022-12-16 18:40:00|13870.7|13867.9|13872.7|13869.9|13876.7|13873.9|13868.7|13865.9|67
1671216300000|2022-12-16 18:45:00|13873.2|13870.4|13878.2|13875.4|13879.2|13876.4|13871.7|13868.9|60
1671216600000|2022-12-16 18:50:00|13877.7|13874.9|13872.7|13869.9|13878.2|13875.4|13869.7|13866.9|53
1671216900000|2022-12-16 18:55:00|13872.2|13869.4|13872.2|13869.4|13875.7|13872.9|13868.2|13865.4|80
1671217200000|2022-12-16 19:00:00|13871.7|13868.9|13876.7|13873.9|13880.7|13877.9|13869.7|13866.9|39
1671217500000|2022-12-16 19:05:00|13876.2|13873.4|13878.2|13875.4|13881.7|13878.9|13873.7|13870.9|91
1671217800000|2022-12-16 19:10:00|13878.7|13875.9|13891.2|13888.4|13892.2|13889.4|13877.7|13874.9|181
1671218100000|2022-12-16 19:15:00|13890.7|13887.9|13885.2|13882.4|13894.7|13891.9|13883.7|13880.9|83
1671218400000|2022-12-16 19:20:00|13884.7|13881.9|13877.7|13874.9|13886.2|13883.4|13874.7|13871.9|73
1671218700000|2022-12-16 19:25:00|13878.2|13875.4|13872.7|13869.9|13879.7|13876.9|13872.2|13869.4|42
1671219000000|2022-12-16 19:30:00|13873.2|13870.4|13865.7|13862.9|13874.2|13871.4|13864.2|13861.4|62
1671219300000|2022-12-16 19:35:00|13865.2|13862.4|13871.2|13868.4|13876.2|13873.4|13865.2|13862.4|52
1671219600000|2022-12-16 19:40:00|13870.7|13867.9|13873.7|13870.9|13875.7|13872.9|13869.7|13866.9|11
1671219900000|2022-12-16 19:45:00|13873.2|13870.4|13880.7|13877.9|13880.7|13877.9|13870.2|13867.4|56
1671220200000|2022-12-16 19:50:00|13880.2|13877.4|13896.7|13893.9|13896.7|13893.9|13880.2|13877.4|92
1671220500000|2022-12-16 19:55:00|13897.7|13894.9|13904.7|13901.9|13913.7|13910.9|13895.2|13892.4|127
1671220800000|2022-12-16 20:00:00|13904.2|13901.4|13900.7|13897.9|13911.7|13908.9|13900.2|13897.4|118
1671221100000|2022-12-16 20:05:00|13900.2|13897.4|13887.2|13884.4|13901.2|13898.4|13885.2|13882.4|133
1671221400000|2022-12-16 20:10:00|13886.7|13883.9|13908.7|13905.9|13909.2|13906.4|13884.7|13881.9|82
1671221700000|2022-12-16 20:15:00|13908.2|13905.4|13909.7|13906.9|13919.2|13916.4|13907.2|13904.4|104
1671222000000|2022-12-16 20:20:00|13909.2|13906.4|13911.7|13908.9|13919.2|13916.4|13908.2|13905.4|71
1671222300000|2022-12-16 20:25:00|13912.2|13909.4|13914.2|13911.4|13919.2|13916.4|13908.2|13905.4|56
1671222600000|2022-12-16 20:30:00|13913.7|13910.9|13919.2|13916.4|13926.7|13923.9|13913.2|13910.4|198
1671222900000|2022-12-16 20:35:00|13918.7|13915.9|13921.7|13918.9|13925.2|13922.4|13912.2|13909.4|53
1671223200000|2022-12-16 20:40:00|13922.2|13919.4|13912.7|13909.9|13926.2|13923.4|13912.7|13909.9|158
1671223500000|2022-12-16 20:45:00|13912.2|13909.4|13908.7|13905.9|13921.7|13918.9|13907.7|13904.9|175
1671223800000|2022-12-16 20:50:00|13907.7|13904.9|13909.2|13906.4|13913.7|13910.9|13896.2|13893.4|217
1671224100000|2022-12-16 20:55:00|13908.7|13905.9|13909.7|13906.9|13921.2|13918.4|13908.2|13905.4|347
1671224400000|2022-12-16 21:00:00|13914.1|13907.1|13900.7|13893.7|13917.1|13910.1|13886.2|13879.2|3
1671224700000|2022-12-16 21:05:00|13901.1|13894.1|13911.7|13904.7|13915.7|13908.7|13900|13893|0
1671225000000|2022-12-16 21:10:00|13912.5|13905.5|13897.7|13890.7|13913.6|13906.6|13896.6|13889.6|0
1671225300000|2022-12-16 21:15:00|13897|13890|13896.7|13889.7|13904.5|13897.5|13894.5|13887.5|0
1671225600000|2022-12-16 21:20:00|13896.3|13889.3|13892.3|13885.3|13898.4|13891.4|13889.2|13882.2|0
1671225900000|2022-12-16 21:25:00|13892.6|13885.6|13898.9|13891.9|13905.5|13898.5|13888.4|13881.4|0
1671226200000|2022-12-16 21:30:00|13898.6|13891.6|13889.1|13882.1|13898.6|13891.6|13889.1|13882.1|0
1671226500000|2022-12-16 21:35:00|13889.9|13882.9|13891.9|13884.9|13897.1|13890.1|13889.9|13882.9|0
1671226800000|2022-12-16 21:40:00|13892.7|13885.7|13890.9|13883.9|13896.4|13889.4|13890.1|13883.1|0
1671227100000|2022-12-16 21:45:00|13891.7|13884.7|13890|13883|13894|13887|13888.1|13881.1|0
1671227400000|2022-12-16 21:50:00|13890.4|13883.4|13893.6|13886.6|13894.8|13887.8|13887.2|13880.2|0
1671227700000|2022-12-16 21:55:00|13894|13887|13894.7|13887.7|13898.6|13891.6|13892.4|13885.4|0
1671404400000|2022-12-18 23:00:00|13912.8|13905.8|13909.5|13902.5|13915.1|13908.1|13905.5|13898.5|0
1671404700000|2022-12-18 23:05:00|13909.8|13902.8|13925.9|13918.9|13927.1|13920.1|13909.8|13902.8|0
1671405000000|2022-12-18 23:10:00|13926.3|13919.3|13929.3|13922.3|13932.1|13925.1|13925.5|13918.5|0
1671405300000|2022-12-18 23:15:00|13930|13923|13932.1|13925.1|13932.9|13925.9|13924.4|13917.4|0
1671405600000|2022-12-18 23:20:00|13932.2|13925.2|13936.5|13929.5|13937.7|13930.7|13932.2|13925.2|0
1671405900000|2022-12-18 23:25:00|13936.1|13929.1|13933|13926|13939.3|13932.3|13933|13926|0
1671406200000|2022-12-18 23:30:00|13932.6|13925.6|13928.7|13921.7|13933|13926|13926.4|13919.4|0
1671406500000|2022-12-18 23:35:00|13929.1|13922.1|13929.9|13922.9|13931.8|13924.8|13928|13921|0
1671406800000|2022-12-18 23:40:00|13930.3|13923.3|13928.3|13921.3|13930.3|13923.3|13926.8|13919.8|0
1671407100000|2022-12-18 23:45:00|13926|13919|13923|13916|13926.8|13919.8|13920.9|13913.9|0
1671407400000|2022-12-18 23:50:00|13922.3|13915.3|13924.1|13917.1|13924.9|13917.9|13922.1|13915.1|0
1671407700000|2022-12-18 23:55:00|13924.9|13917.9|13919.6|13912.6|13925.6|13918.6|13919.4|13912.4|0
1671408000000|2022-12-19 00:00:00|13920.4|13913.4|13929.3|13922.3|13931.3|13924.3|13920.4|13913.4|0
1671408300000|2022-12-19 00:05:00|13929|13922|13927.5|13920.5|13932.2|13925.2|13926.7|13919.7|0
1671408600000|2022-12-19 00:10:00|13927.9|13920.9|13928.6|13921.6|13929.8|13922.8|13923.2|13916.2|0
1671408900000|2022-12-19 00:15:00|13928.2|13921.2|13920.3|13915.3|13929|13922.3|13906.8|13901.8|94
1671409200000|2022-12-19 00:20:00|13920.8|13915.8|13916.3|13911.3|13922.3|13917.3|13909.3|13904.3|30
1671409500000|2022-12-19 00:25:00|13915.8|13910.8|13922.3|13917.3|13927.3|13922.3|13915.8|13910.8|30
1671409800000|2022-12-19 00:30:00|13921.8|13916.8|13914.8|13909.8|13921.8|13916.8|13914.8|13909.8|11
1671410100000|2022-12-19 00:35:00|13914.3|13909.3|13924.3|13919.3|13926.3|13921.3|13913.3|13908.3|20
1671410400000|2022-12-19 00:40:00|13923.8|13918.8|13923.8|13918.8|13925.3|13920.3|13921.8|13916.8|3
1671410700000|2022-12-19 00:45:00|13923.3|13918.3|13912.3|13907.3|13923.3|13918.3|13911.3|13906.3|19
1671411000000|2022-12-19 00:50:00|13912.8|13907.8|13916.8|13911.8|13917.8|13912.8|13911.8|13906.8|20
1671411300000|2022-12-19 00:55:00|13917.3|13912.3|13919.8|13914.8|13920.8|13915.8|13916.3|13911.3|7
1671411600000|2022-12-19 01:00:00|13920.3|13915.3|13930.8|13925.8|13938.3|13933.3|13916.3|13911.3|70
1671411900000|2022-12-19 01:05:00|13930.3|13925.3|13929.8|13924.8|13932.8|13927.8|13924.3|13919.3|6
1671412200000|2022-12-19 01:10:00|13929.3|13924.3|13936.3|13931.3|13938.3|13933.3|13927.3|13922.3|15
1671412500000|2022-12-19 01:15:00|13936.8|13931.8|13939.3|13934.3|13941.8|13936.8|13935.8|13930.8|15
1671412800000|2022-12-19 01:20:00|13938.8|13933.8|13940.8|13935.8|13941.8|13936.8|13935.3|13930.3|12
1671413100000|2022-12-19 01:25:00|13940.3|13935.3|13942.8|13937.8|13946.3|13941.3|13940.3|13935.3|20
1671413400000|2022-12-19 01:30:00|13943.3|13938.3|13945.3|13940.3|13949.8|13944.8|13943.3|13938.3|22
1671413700000|2022-12-19 01:35:00|13945.8|13940.8|13940.3|13935.3|13947.8|13942.8|13940.3|13935.3|25
1671414000000|2022-12-19 01:40:00|13939.8|13934.8|13940.3|13935.3|13942.8|13937.8|13934.3|13929.3|82
1671414300000|2022-12-19 01:45:00|13940.8|13935.8|13937.8|13932.8|13941.8|13936.8|13937.8|13932.8|5
1671414600000|2022-12-19 01:50:00|13938.3|13933.3|13933.8|13928.8|13940.3|13935.3|13933.3|13928.3|6
1671414900000|2022-12-19 01:55:00|13933.3|13928.3|13936.8|13931.8|13938.3|13933.3|13933.3|13928.3|5
1671415200000|2022-12-19 02:00:00|13936.3|13931.3|13936.8|13931.8|13940.8|13935.8|13935.8|13930.8|9
1671415500000|2022-12-19 02:05:00|13937.3|13932.3|13937.3|13932.3|13940.8|13935.8|13936.3|13931.3|10
1671415800000|2022-12-19 02:10:00|13937.8|13932.8|13934.3|13929.3|13938.8|13933.8|13932.8|13927.8|5
1671416100000|2022-12-19 02:15:00|13933.8|13928.8|13932.3|13927.3|13933.8|13928.8|13928.3|13923.3|8
1671416400000|2022-12-19 02:20:00|13932.8|13927.8|13928.3|13923.3|13932.8|13927.8|13928.3|13923.3|5
1671416700000|2022-12-19 02:25:00|13928.8|13923.8|13930.3|13925.3|13931.3|13926.3|13926.3|13921.3|25
1671417000000|2022-12-19 02:30:00|13930.8|13925.8|13928.3|13923.3|13931.8|13926.8|13928.3|13923.3|5
1671417300000|2022-12-19 02:35:00|13927.8|13922.8|13923.8|13918.8|13927.8|13922.8|13921.8|13916.8|8
1671417600000|2022-12-19 02:40:00|13923.3|13918.3|13925.3|13920.3|13926.3|13921.3|13921.3|13916.3|9
1671417900000|2022-12-19 02:45:00|13925.8|13920.8|13928.3|13923.3|13928.3|13923.3|13925.3|13920.3|4
1671418200000|2022-12-19 02:50:00|13928.8|13923.8|13932.3|13927.3|13933.3|13928.3|13928.8|13923.8|10
1671418500000|2022-12-19 02:55:00|13932.8|13927.8|13934.3|13929.3|13935.3|13930.3|13932.3|13927.3|7
1671418800000|2022-12-19 03:00:00|13933.8|13928.8|13935.3|13930.3|13935.8|13930.8|13932.8|13927.8|7
1671419100000|2022-12-19 03:05:00|13935.8|13930.8|13939.3|13934.3|13940.8|13935.8|13935.3|13930.3|14
1671419400000|2022-12-19 03:10:00|13939.8|13934.8|13936.8|13931.8|13940.8|13935.8|13936.3|13931.3|26
1671419700000|2022-12-19 03:15:00|13936.3|13931.3|13932.3|13927.3|13936.8|13931.8|13930.3|13925.3|5
1671420000000|2022-12-19 03:20:00|13932.8|13927.8|13931.8|13926.8|13932.8|13927.8|13930.3|13925.3|3
1671420300000|2022-12-19 03:25:00|13931.3|13926.3|13934.3|13929.3|13935.3|13930.3|13931.3|13926.3|4
1671420600000|2022-12-19 03:30:00|13934.8|13929.8|13932.3|13927.3|13934.8|13929.8|13931.3|13926.3|3
1671420900000|2022-12-19 03:35:00|13930.8|13925.8|13928.3|13923.3|13932.8|13927.8|13927.3|13922.3|10
1671421200000|2022-12-19 03:40:00|13928.8|13923.8|13930.8|13925.8|13931.3|13926.3|13928.3|13923.3|2
1671421500000|2022-12-19 03:45:00|13931.3|13926.3|13930.8|13925.8|13931.8|13926.8|13930.3|13925.3|2
1671421800000|2022-12-19 03:50:00|13931.3|13926.3|13932.8|13927.8|13933.3|13928.3|13931.3|13926.3|2
1671422100000|2022-12-19 03:55:00|13933.3|13928.3|13932.3|13927.3|13933.8|13928.8|13932.3|13927.3|1
1671422400000|2022-12-19 04:00:00|13932.8|13927.8|13933.8|13928.8|13935.3|13930.3|13932.3|13927.3|7
1671422700000|2022-12-19 04:05:00|13933.3|13928.3|13932.3|13927.3|13933.3|13928.3|13932.3|13927.3|3
1671423000000|2022-12-19 04:10:00|13931.8|13926.8|13933.8|13928.8|13933.8|13928.8|13930.8|13925.8|5
1671423300000|2022-12-19 04:15:00|13934.3|13929.3|13937.3|13932.3|13938.3|13933.3|13934.3|13929.3|5
1671423600000|2022-12-19 04:20:00|13937.8|13932.8|13935.3|13930.3|13938.3|13933.3|13933.8|13928.8|5
1671423900000|2022-12-19 04:25:00|13934.8|13929.8|13932.3|13927.3|13939.3|13934.3|13932.3|13927.3|4
1671424200000|2022-12-19 04:30:00|13932.8|13927.8|13932.3|13927.3|13933.3|13928.3|13932.3|13927.3|2
1671424500000|2022-12-19 04:35:00|13931.8|13926.8|13931.3|13926.3|13933.3|13928.3|13931.3|13926.3|3
1671424800000|2022-12-19 04:40:00|13931.8|13926.8|13931.3|13926.3|13934.3|13929.3|13931.3|13926.3|4
1671425100000|2022-12-19 04:45:00|13930.8|13925.8|13933.8|13928.8|13933.8|13928.8|13930.3|13925.3|7
1671425400000|2022-12-19 04:50:00|13934.3|13929.3|13934.8|13929.8|13937.3|13932.3|13934.3|13929.3|9
1671425700000|2022-12-19 04:55:00|13934.3|13929.3|13929.8|13924.8|13934.8|13929.8|13929.3|13924.3|12
1671426000000|2022-12-19 05:00:00|13930.3|13925.3|13926.8|13921.8|13930.8|13925.8|13926.8|13921.8|12
1671426300000|2022-12-19 05:05:00|13927.3|13922.3|13926.3|13921.3|13928.3|13923.3|13925.3|13920.3|10
1671426600000|2022-12-19 05:10:00|13926.8|13921.8|13912.3|13907.3|13927.3|13922.3|13912.3|13907.3|76
1671426900000|2022-12-19 05:15:00|13912.8|13907.8|13914.3|13909.3|13918.3|13913.3|13912.3|13907.3|12
1671427200000|2022-12-19 05:20:00|13914.8|13909.8|13914.3|13909.3|13918.3|13913.3|13913.3|13908.3|5
1671427500000|2022-12-19 05:25:00|13914.8|13909.8|13918.3|13913.3|13918.3|13913.3|13914.3|13909.3|8
1671427800000|2022-12-19 05:30:00|13917.8|13912.8|13911.8|13906.8|13921.3|13916.3|13911.8|13906.8|16
1671428100000|2022-12-19 05:35:00|13912.3|13907.3|13906.3|13901.3|13912.3|13907.3|13904.3|13899.3|26
1671428400000|2022-12-19 05:40:00|13905.8|13900.8|13909.8|13904.8|13910.3|13905.3|13905.8|13900.8|10
1671428700000|2022-12-19 05:45:00|13910.3|13905.3|13915.3|13910.3|13917.8|13912.8|13909.8|13904.8|3
1671429000000|2022-12-19 05:50:00|13915.8|13910.8|13914.3|13909.3|13916.8|13911.8|13914.3|13909.3|7
1671429300000|2022-12-19 05:55:00|13914.8|13909.8|13915.8|13910.8|13917.3|13912.3|13913.3|13908.3|12
1671429600000|2022-12-19 06:00:00|13916.3|13911.3|13920.3|13915.3|13922.8|13917.8|13915.3|13910.3|6
1671429900000|2022-12-19 06:05:00|13919.8|13914.8|13920.8|13915.8|13922.8|13917.8|13919.8|13914.8|24
1671430200000|2022-12-19 06:10:00|13920.3|13915.3|13925.3|13920.3|13925.8|13920.8|13919.8|13914.8|13
1671430500000|2022-12-19 06:15:00|13924.8|13919.8|13930.3|13925.3|13931.3|13926.3|13924.3|13919.3|11
1671430800000|2022-12-19 06:20:00|13930.8|13925.8|13931.3|13926.3|13933.3|13928.3|13930.3|13925.3|6
1671431100000|2022-12-19 06:25:00|13931.8|13926.8|13931.8|13926.8|13933.3|13928.3|13928.8|13923.8|24
1671431400000|2022-12-19 06:30:00|13931.3|13926.3|13928.3|13923.3|13932.8|13927.8|13928.3|13923.3|19
1671431700000|2022-12-19 06:35:00|13928.8|13923.8|13931.8|13926.8|13932.3|13927.3|13928.8|13923.8|9
1671432000000|2022-12-19 06:40:00|13931.3|13926.3|13922.3|13917.3|13932.8|13927.8|13922.3|13917.3|56
1671432300000|2022-12-19 06:45:00|13922.8|13917.8|13925.8|13920.8|13927.3|13922.3|13922.3|13917.3|22
1671432600000|2022-12-19 06:50:00|13926.3|13921.3|13922.3|13917.3|13926.3|13921.3|13922.3|13917.3|12
1671432900000|2022-12-19 06:55:00|13921.3|13916.3|13933.3|13928.3|13934.3|13929.3|13920.3|13915.3|41
1671433200000|2022-12-19 07:00:00|13932.2|13929.4|13915.2|13912.4|13934.7|13931.9|13914.2|13911.4|278
1671433500000|2022-12-19 07:05:00|13914.7|13911.9|13919.7|13916.9|13921.2|13918.4|13908.7|13905.9|219
1671433800000|2022-12-19 07:10:00|13920.2|13917.4|13922.2|13919.4|13926.2|13923.4|13918.2|13915.4|74
1671434100000|2022-12-19 07:15:00|13922.7|13919.9|13913.2|13910.4|13923.7|13920.9|13910.7|13907.9|102
1671434400000|2022-12-19 07:20:00|13913.7|13910.9|13919.2|13916.4|13919.2|13916.4|13912.2|13909.4|111
1671434700000|2022-12-19 07:25:00|13919.7|13916.9|13928.7|13925.9|13930.7|13927.9|13916.7|13913.9|119
1671435000000|2022-12-19 07:30:00|13928.2|13925.4|13914.7|13911.9|13928.2|13925.4|13913.7|13910.9|112
1671435300000|2022-12-19 07:35:00|13915.2|13912.4|13917.2|13914.4|13920.7|13917.9|13913.7|13910.9|86
1671435600000|2022-12-19 07:40:00|13917.7|13914.9|13913.2|13910.4|13918.7|13915.9|13911.2|13908.4|79
1671435900000|2022-12-19 07:45:00|13912.7|13909.9|13907.7|13904.9|13912.7|13909.9|13903.7|13900.9|66
1671436200000|2022-12-19 07:50:00|13908.2|13905.4|13915.2|13912.4|13919.2|13916.4|13907.2|13904.4|83
1671436500000|2022-12-19 07:55:00|13914.7|13911.9|13920.2|13917.4|13929.7|13926.9|13914.7|13911.9|155
1671436800000|2022-12-19 08:00:00|13919.5|13918.1|13941.5|13940.1|13947|13945.6|13912|13910.6|1450
1671437100000|2022-12-19 08:05:00|13942|13940.6|13954.5|13953.1|13956.5|13955.1|13933.5|13932.1|525
1671437400000|2022-12-19 08:10:00|13956|13954.6|13971|13969.6|13983.5|13982.1|13956|13954.6|807
1671437700000|2022-12-19 08:15:00|13971.5|13970.1|13980.5|13979.1|13983.5|13982.1|13958.5|13957.1|637
1671438000000|2022-12-19 08:20:00|13980|13978.6|13967|13965.6|13994.5|13993.1|13966.5|13965.1|590
1671438300000|2022-12-19 08:25:00|13967.5|13966.1|13958.5|13957.1|13973|13971.6|13957|13955.6|856
1671438600000|2022-12-19 08:30:00|13958|13956.6|13947.5|13946.1|13959|13957.6|13945|13943.6|648
1671438900000|2022-12-19 08:35:00|13948|13946.6|13949|13947.6|13959.5|13958.1|13947|13945.6|325
1671439200000|2022-12-19 08:40:00|13950.5|13949.1|13968.8|13967.4|13973.8|13972.4|13950|13948.6|355
1671439500000|2022-12-19 08:45:00|13968.3|13966.9|13960.3|13958.9|13971.8|13970.4|13949.8|13948.4|384
1671439800000|2022-12-19 08:50:00|13960.8|13959.4|13958.8|13957.4|13964.8|13963.4|13954.8|13953.4|251
1671440100000|2022-12-19 08:55:00|13959.3|13957.9|13950.3|13948.9|13959.8|13958.4|13942.8|13941.4|304
1671440400000|2022-12-19 09:00:00|13951.3|13949.9|13949.8|13948.4|13965.3|13963.9|13946.8|13945.4|330
1671440700000|2022-12-19 09:05:00|13950.3|13948.9|13967.8|13966.4|13969.8|13968.4|13948.3|13946.9|320
1671441000000|2022-12-19 09:10:00|13967.3|13965.9|13956.8|13955.4|13969.3|13967.9|13956.8|13955.4|279
1671441300000|2022-12-19 09:15:00|13957.3|13955.9|13976.3|13974.9|13979.8|13978.4|13957.3|13955.9|385
1671441600000|2022-12-19 09:20:00|13975.8|13974.4|13983.3|13981.9|13984.3|13982.9|13975.8|13974.4|302
1671441900000|2022-12-19 09:25:00|13982.8|13981.4|13978.8|13977.4|13988.8|13987.4|13975.8|13974.4|271
1671442200000|2022-12-19 09:30:00|13979.3|13977.9|13964.3|13962.9|13980.8|13979.4|13960.3|13958.9|322
1671442500000|2022-12-19 09:35:00|13963.8|13962.4|13954.8|13953.4|13971.8|13970.4|13954.8|13953.4|217
1671442800000|2022-12-19 09:40:00|13954.3|13952.9|13942.8|13941.4|13954.3|13952.9|13930.8|13929.4|563
1671443100000|2022-12-19 09:45:00|13943.3|13941.9|13943.8|13942.4|13945.3|13943.9|13931.8|13930.4|565
1671443400000|2022-12-19 09:50:00|13944.3|13942.9|13948.3|13946.9|13953.3|13951.9|13939.8|13938.4|372
1671443700000|2022-12-19 09:55:00|13948.8|13947.4|13950.8|13949.4|13956.8|13955.4|13947.3|13945.9|249
1671444000000|2022-12-19 10:00:00|13951.3|13949.9|13947.8|13946.4|13957.3|13955.9|13944.8|13943.4|308
1671444300000|2022-12-19 10:05:00|13947.3|13945.9|13947.8|13946.4|13950.8|13949.4|13945.3|13943.9|132
1671444600000|2022-12-19 10:10:00|13948.3|13946.9|13966.8|13965.4|13968.8|13967.4|13946.8|13945.4|305
1671444900000|2022-12-19 10:15:00|13966.3|13964.9|13990.8|13989.4|13996.8|13995.4|13966.3|13964.9|626
1671445200000|2022-12-19 10:20:00|13991.3|13989.9|13994.3|13992.9|14002.8|14001.4|13989.3|13987.9|452
1671445500000|2022-12-19 10:25:00|13994.8|13993.4|13987.8|13986.4|13996.3|13994.9|13983.3|13981.9|307
1671445800000|2022-12-19 10:30:00|13987.3|13985.9|13992.8|13991.4|13992.8|13991.4|13984.8|13983.4|257
1671446100000|2022-12-19 10:35:00|13993.3|13991.9|13985.8|13984.4|13995.3|13993.9|13982.3|13980.9|207
1671446400000|2022-12-19 10:40:00|13986.3|13984.9|13986.3|13984.9|13991.8|13990.4|13983.3|13981.9|149
1671446700000|2022-12-19 10:45:00|13985.8|13984.4|13983.8|13982.4|13986.8|13985.4|13980.8|13979.4|126
1671447000000|2022-12-19 10:50:00|13984.8|13983.4|13979.3|13977.9|13985.8|13984.4|13975.8|13974.4|132
1671447300000|2022-12-19 10:55:00|13979.8|13978.4|13963.3|13961.9|13980.8|13979.4|13959.8|13958.4|256
1671447600000|2022-12-19 11:00:00|13963.8|13962.4|13963.3|13961.9|13967.8|13966.4|13957.8|13956.4|205
1671447900000|2022-12-19 11:05:00|13962.8|13961.4|13976.3|13974.9|13977.8|13976.4|13962.8|13961.4|194
1671448200000|2022-12-19 11:10:00|13975.8|13974.4|13974.3|13972.9|13977.8|13976.4|13973.8|13972.4|164
1671448500000|2022-12-19 11:15:00|13972.8|13971.4|13973.8|13972.4|13976.8|13975.4|13968.8|13967.4|154
1671448800000|2022-12-19 11:20:00|13974.3|13972.9|13979.3|13977.9|13979.8|13978.4|13972.8|13971.4|76
1671449100000|2022-12-19 11:25:00|13978.8|13977.4|13973.3|13971.9|13979.3|13977.9|13968.8|13967.4|87
1671449400000|2022-12-19 11:30:00|13972.8|13971.4|13956.3|13954.9|13974.3|13972.9|13953.8|13952.4|206
1671449700000|2022-12-19 11:35:00|13956.8|13955.4|13948.8|13947.4|13959.8|13958.4|13942.8|13941.4|202
1671450000000|2022-12-19 11:40:00|13948.3|13946.9|13942.8|13941.4|13948.8|13947.4|13937.8|13936.4|289
1671450300000|2022-12-19 11:45:00|13942.3|13940.9|13935.8|13934.4|13942.3|13940.9|13927.8|13926.4|228
1671450600000|2022-12-19 11:50:00|13935.3|13933.9|13950.3|13948.9|13952.3|13950.9|13933.8|13932.4|306
1671450900000|2022-12-19 11:55:00|13949.8|13948.4|13961.3|13959.9|13961.3|13959.9|13946.8|13945.4|143
1671451200000|2022-12-19 12:00:00|13960.3|13958.9|13959.3|13957.9|13961.8|13960.4|13953.8|13952.4|211
1671451500000|2022-12-19 12:05:00|13958.8|13957.4|13956.3|13954.9|13967.8|13966.4|13953.8|13952.4|242
1671451800000|2022-12-19 12:10:00|13956.8|13955.4|13971.3|13969.9|13971.8|13970.4|13955.8|13954.4|198
1671452100000|2022-12-19 12:15:00|13970.8|13969.4|13974.3|13972.9|13975.3|13973.9|13970.3|13968.9|156
1671452400000|2022-12-19 12:20:00|13974.8|13973.4|13977.8|13976.4|13981.3|13979.9|13973.8|13972.4|174
1671452700000|2022-12-19 12:25:00|13978.8|13977.4|13968.8|13967.4|13982.8|13981.4|13968.8|13967.4|225
1671453000000|2022-12-19 12:30:00|13969.3|13967.9|13970.8|13969.4|13970.8|13969.4|13959.8|13958.4|217
1671453300000|2022-12-19 12:35:00|13971.3|13969.9|13975.8|13974.4|13979.3|13977.9|13968.3|13966.9|149
1671453600000|2022-12-19 12:40:00|13976.7|13975.3|13969.2|13967.8|13976.7|13975.3|13968.7|13967.3|85
1671453900000|2022-12-19 12:45:00|13968.7|13967.3|13976.2|13974.8|13976.7|13975.3|13964.7|13963.3|100
1671454200000|2022-12-19 12:50:00|13975.7|13974.3|13968.2|13966.8|13983.2|13981.8|13965.7|13964.3|277
1671454500000|2022-12-19 12:55:00|13967.7|13966.3|13962.2|13960.8|13974.7|13973.3|13962.2|13960.8|150
1671454800000|2022-12-19 13:00:00|13961.7|13960.3|13964.7|13963.3|13966.7|13965.3|13961.2|13959.8|154
1671455100000|2022-12-19 13:05:00|13964.2|13962.8|13965.2|13963.8|13967.7|13966.3|13961.7|13960.3|88
1671455400000|2022-12-19 13:10:00|13964.7|13963.3|13953.7|13952.3|13965.7|13964.3|13951.7|13950.3|189
1671455700000|2022-12-19 13:15:00|13953.2|13951.8|13952.7|13951.3|13955.2|13953.8|13948.7|13947.3|146
1671456000000|2022-12-19 13:20:00|13953.2|13951.8|13949.7|13948.3|13957.7|13956.3|13948.7|13947.3|186
1671456300000|2022-12-19 13:25:00|13949.2|13947.8|13950.2|13948.8|13959.2|13957.8|13949.2|13947.8|125
1671456600000|2022-12-19 13:30:00|13949.7|13948.3|13953.2|13951.8|13957.7|13956.3|13947.7|13946.3|118
1671456900000|2022-12-19 13:35:00|13952.7|13951.3|13963.7|13962.3|13964.2|13962.8|13949.7|13948.3|247
1671457200000|2022-12-19 13:40:00|13963.2|13961.8|13953.2|13951.8|13966.2|13964.8|13953.2|13951.8|190
1671457500000|2022-12-19 13:45:00|13952.7|13951.3|13941.2|13939.8|13955.2|13953.8|13940.7|13939.3|204
1671457800000|2022-12-19 13:50:00|13940.7|13939.3|13944.2|13942.8|13945.7|13944.3|13935.7|13934.3|261
1671458100000|2022-12-19 13:55:00|13943.7|13942.3|13950.7|13949.3|13955.7|13954.3|13941.2|13939.8|235
1671458400000|2022-12-19 14:00:00|13951.2|13949.8|13957.2|13955.8|13965.2|13963.8|13951.2|13949.8|199
1671458700000|2022-12-19 14:05:00|13957.7|13956.3|13955.2|13953.8|13965.7|13964.3|13952.2|13950.8|222
1671459000000|2022-12-19 14:10:00|13954.7|13953.3|13939.7|13938.3|13955.7|13954.3|13939.7|13938.3|189
1671459300000|2022-12-19 14:15:00|13940.7|13939.3|13938.7|13937.3|13946.2|13944.8|13935.7|13934.3|280
1671459600000|2022-12-19 14:20:00|13938.2|13936.8|13948.7|13947.3|13948.7|13947.3|13936.7|13935.3|170
1671459900000|2022-12-19 14:25:00|13948.2|13946.8|13956.2|13954.8|13958.7|13957.3|13946.7|13945.3|294
1671460200000|2022-12-19 14:30:00|13956.7|13955.3|13957.7|13956.3|13968.2|13966.8|13950.7|13949.3|601
1671460500000|2022-12-19 14:35:00|13958.2|13956.8|13973.2|13971.8|13980.2|13978.8|13956.2|13954.8|449
1671460800000|2022-12-19 14:40:00|13973.7|13972.3|13960.2|13958.8|13975.7|13974.3|13951.7|13950.3|356
1671461100000|2022-12-19 14:45:00|13960.7|13959.3|13941.2|13939.8|13961.7|13960.3|13933.7|13932.3|364
1671461400000|2022-12-19 14:50:00|13941.7|13940.3|13943.2|13941.8|13947.7|13946.3|13938.2|13936.8|266
1671461700000|2022-12-19 14:55:00|13943.7|13942.3|13954.2|13952.8|13954.7|13953.3|13940.7|13939.3|292
1671462000000|2022-12-19 15:00:00|13954.7|13953.3|13949.2|13947.8|13960.2|13958.8|13946.2|13944.8|374
1671462300000|2022-12-19 15:05:00|13948.7|13947.3|13939.7|13938.3|13948.7|13947.3|13935.7|13934.3|244
1671462600000|2022-12-19 15:10:00|13940.3|13938.9|13955.8|13954.4|13957.8|13956.4|13940.3|13938.9|169
1671462900000|2022-12-19 15:15:00|13956.3|13954.9|13960.8|13959.4|13962.3|13960.9|13952.3|13950.9|175
1671463200000|2022-12-19 15:20:00|13961.3|13959.9|13978.3|13976.9|13980.8|13979.4|13960.8|13959.4|464
1671463500000|2022-12-19 15:25:00|13978.8|13977.4|13973.3|13971.9|13980.8|13979.4|13971.3|13969.9|216
1671463800000|2022-12-19 15:30:00|13973.8|13972.4|13958.8|13957.4|13973.8|13972.4|13957.3|13955.9|282
1671464100000|2022-12-19 15:35:00|13959.3|13957.9|13950.8|13949.4|13962.3|13960.9|13948.8|13947.4|280
1671464400000|2022-12-19 15:40:00|13951.3|13949.9|13951.3|13949.9|13960.3|13958.9|13949.8|13948.4|152
1671464700000|2022-12-19 15:45:00|13950.8|13949.4|13956.3|13954.9|13964.3|13962.9|13950.8|13949.4|304
1671465000000|2022-12-19 15:50:00|13955.8|13954.4|13937.3|13935.9|13957.8|13956.4|13935.8|13934.4|365
1671465300000|2022-12-19 15:55:00|13936.8|13935.4|13932.3|13930.9|13941.8|13940.4|13930.8|13929.4|284
1671465600000|2022-12-19 16:00:00|13932.8|13931.4|13934.3|13932.9|13936.8|13935.4|13924.8|13923.4|402
1671465900000|2022-12-19 16:05:00|13934.8|13933.4|13941.8|13940.4|13942.8|13941.4|13932.3|13930.9|275
1671466200000|2022-12-19 16:10:00|13942.3|13940.9|13939.3|13937.9|13946.3|13944.9|13938.8|13937.4|236
1671466500000|2022-12-19 16:15:00|13939.8|13938.4|13954.3|13952.9|13955.3|13953.9|13936.8|13935.4|361
1671466800000|2022-12-19 16:20:00|13953.8|13952.4|13951.3|13949.9|13957.8|13956.4|13940.3|13938.9|353
1671467100000|2022-12-19 16:25:00|13950.8|13949.4|13947.3|13945.9|13952.3|13950.9|13942.8|13941.4|530
1671467400000|2022-12-19 16:30:00|13948.3|13946.9|13940.5|13937.7|13960.5|13957.7|13932|13929.2|1486
1671467700000|2022-12-19 16:35:00|13941.5|13938.7|13937.5|13934.7|13945|13942.2|13936|13933.2|510
1671468000000|2022-12-19 16:40:00|13937|13934.2|13936|13933.2|13938.5|13935.7|13927.5|13924.7|283
1671468300000|2022-12-19 16:45:00|13936.5|13933.7|13939|13936.2|13942|13939.2|13935.5|13932.7|167
1671468600000|2022-12-19 16:50:00|13939.5|13936.7|13939|13936.2|13944|13941.2|13935|13932.2|90
1671468900000|2022-12-19 16:55:00|13939.5|13936.7|13932.5|13929.7|13941|13938.2|13930|13927.2|117
1671469200000|2022-12-19 17:00:00|13932|13929.2|13944|13941.2|13945.5|13942.7|13931|13928.2|92
1671469500000|2022-12-19 17:05:00|13943.5|13940.7|13942|13939.2|13946.5|13943.7|13940.5|13937.7|86
1671469800000|2022-12-19 17:10:00|13942.5|13939.7|13950.5|13947.7|13950.5|13947.7|13936.5|13933.7|191
1671470100000|2022-12-19 17:15:00|13950|13947.2|13945.5|13942.7|13950.5|13947.7|13941.5|13938.7|59
1671470400000|2022-12-19 17:20:00|13945|13942.2|13939|13936.2|13946.5|13943.7|13938.5|13935.7|77
1671470700000|2022-12-19 17:25:00|13939.5|13936.7|13941|13938.2|13946.5|13943.7|13938|13935.2|42
1671471000000|2022-12-19 17:30:00|13941.5|13938.7|13939|13936.2|13944|13941.2|13936.5|13933.7|72
1671471300000|2022-12-19 17:35:00|13939.5|13936.7|13943.5|13940.7|13948.5|13945.7|13939|13936.2|62
1671471600000|2022-12-19 17:40:00|13944|13941.2|13938.5|13935.7|13945.5|13942.7|13936|13933.2|81
1671471900000|2022-12-19 17:45:00|13939|13936.2|13946.5|13943.7|13947.5|13944.7|13936|13933.2|79
1671472200000|2022-12-19 17:50:00|13946|13943.2|13948|13945.2|13953|13950.2|13946|13943.2|105
1671472500000|2022-12-19 17:55:00|13947.5|13944.7|13947|13944.2|13950.5|13947.7|13941.5|13938.7|44
1671472800000|2022-12-19 18:00:00|13947.5|13944.7|13948.5|13945.7|13951|13948.2|13943.5|13940.7|36
1671473100000|2022-12-19 18:05:00|13948|13945.2|13940.5|13937.7|13950.5|13947.7|13939|13936.2|44
1671473400000|2022-12-19 18:10:00|13940|13937.2|13947.5|13944.7|13949|13946.2|13940|13937.2|48
1671473700000|2022-12-19 18:15:00|13948|13945.2|13942.5|13939.7|13948|13945.2|13939|13936.2|51
1671474000000|2022-12-19 18:20:00|13943|13940.2|13948.5|13945.7|13950.5|13947.7|13941|13938.2|52
1671474300000|2022-12-19 18:25:00|13949|13946.2|13939|13936.2|13952|13949.2|13936|13933.2|102
1671474600000|2022-12-19 18:30:00|13938.5|13935.7|13931|13928.2|13940|13937.2|13929|13926.2|90
1671474900000|2022-12-19 18:35:00|13930.5|13927.7|13929.5|13926.7|13932|13929.2|13924.5|13921.7|115
1671475200000|2022-12-19 18:40:00|13930|13927.2|13917.5|13914.7|13931|13928.2|13915.5|13912.7|209
1671475500000|2022-12-19 18:45:00|13917|13914.2|13915.5|13912.7|13918|13915.2|13912|13909.2|77
1671475800000|2022-12-19 18:50:00|13915|13912.2|13917.5|13914.7|13920.5|13917.7|13912|13909.2|62
1671476100000|2022-12-19 18:55:00|13918|13915.2|13914|13911.2|13918|13915.2|13911|13908.2|94
1671476400000|2022-12-19 19:00:00|13913.5|13910.7|13899.5|13896.7|13915.5|13912.7|13898.5|13895.7|182
1671476700000|2022-12-19 19:05:00|13900|13897.2|13910.5|13907.7|13911.5|13908.7|13898.5|13895.7|174
1671477000000|2022-12-19 19:10:00|13911|13908.2|13906|13903.2|13914.5|13911.7|13906|13903.2|114
1671477300000|2022-12-19 19:15:00|13905.5|13902.7|13897.5|13894.7|13909.5|13906.7|13896|13893.2|103
1671477600000|2022-12-19 19:20:00|13898|13895.2|13892.5|13889.7|13907.5|13904.7|13892|13889.2|100
1671477900000|2022-12-19 19:25:00|13892|13889.2|13889|13886.2|13898.5|13895.7|13889|13886.2|110
1671478200000|2022-12-19 19:30:00|13889.5|13886.7|13901.5|13898.7|13902|13899.2|13889|13886.2|88
1671478500000|2022-12-19 19:35:00|13901|13898.2|13898.5|13895.7|13902.5|13899.7|13893.5|13890.7|61
1671478800000|2022-12-19 19:40:00|13898|13895.2|13895.5|13892.7|13898|13895.2|13888|13885.2|74
1671479100000|2022-12-19 19:45:00|13896|13893.2|13890.5|13887.7|13905.5|13902.7|13889.5|13886.7|141
1671479400000|2022-12-19 19:50:00|13890|13887.2|13882.5|13879.7|13890.5|13887.7|13878|13875.2|251
1671479700000|2022-12-19 19:55:00|13882|13879.2|13887.5|13884.7|13891|13888.2|13881.5|13878.7|110
1671480000000|2022-12-19 20:00:00|13887|13884.2|13881.5|13878.7|13889|13886.2|13878|13875.2|91
1671480300000|2022-12-19 20:05:00|13881|13878.2|13889.5|13886.7|13890|13887.2|13879.5|13876.7|54
1671480600000|2022-12-19 20:10:00|13889|13886.2|13886|13883.2|13893|13890.2|13886|13883.2|94
1671480900000|2022-12-19 20:15:00|13886.5|13883.7|13895|13892.2|13895.5|13892.7|13886|13883.2|60
1671481200000|2022-12-19 20:20:00|13894.5|13891.7|13887|13884.2|13896.5|13893.7|13882.5|13879.7|140
1671481500000|2022-12-19 20:25:00|13887.5|13884.7|13888|13885.2|13893.5|13890.7|13886|13883.2|61
1671481800000|2022-12-19 20:30:00|13887.5|13884.7|13895.5|13892.7|13898|13895.2|13887|13884.2|105
1671482100000|2022-12-19 20:35:00|13895|13892.2|13890|13887.2|13900|13897.2|13889|13886.2|81
1671482400000|2022-12-19 20:40:00|13889.5|13886.7|13894.5|13891.7|13897|13894.2|13884|13881.2|81
1671482700000|2022-12-19 20:45:00|13893.5|13890.7|13899.5|13896.7|13904|13901.2|13893|13890.2|134
1671483000000|2022-12-19 20:50:00|13900|13897.2|13910|13907.2|13911|13908.2|13900|13897.2|141
1671483300000|2022-12-19 20:55:00|13909.5|13906.7|13904|13901.2|13913|13910.2|13903|13900.2|256
1671483600000|2022-12-19 21:00:00|13904.8|13897|13898|13891|13909.1|13902.1|13898|13891|15
1671483900000|2022-12-19 21:05:00|13897.2|13890.2|13903.4|13896.4|13903.4|13896.4|13893.9|13886.9|0
1671484200000|2022-12-19 21:10:00|13902.6|13895.6|13893.2|13886.2|13904.4|13897.4|13892.4|13885.4|0
1671484500000|2022-12-19 21:15:00|13892.8|13885.8|13892.1|13885.1|13896.3|13889.3|13891.3|13884.3|0
1671484800000|2022-12-19 21:20:00|13892.5|13885.5|13892.9|13885.9|13895.2|13888.2|13892.1|13885.1|0
1671485100000|2022-12-19 21:25:00|13892.5|13885.5|13891.9|13884.9|13893|13886|13890.6|13883.6|0
1671485400000|2022-12-19 21:30:00|13891.2|13884.2|13893.6|13886.6|13895.2|13888.2|13891.2|13884.2|0
1671485700000|2022-12-19 21:35:00|13894.4|13887.4|13895.2|13888.2|13895.2|13888.2|13890.5|13883.5|0
1671486000000|2022-12-19 21:40:00|13896|13889|13894.1|13887.1|13898.3|13891.3|13891|13884|0
1671486300000|2022-12-19 21:45:00|13894.5|13887.5|13891.7|13884.7|13895.6|13888.6|13890.9|13883.9|0
1671486600000|2022-12-19 21:50:00|13892.5|13885.5|13896.5|13889.5|13897.9|13890.9|13891.7|13884.7|0
1671486900000|2022-12-19 21:55:00|13897.2|13890.2|13900.6|13893.6|13900.6|13893.6|13895.7|13888.7|0
1671487200000|2022-12-19 22:00:00|13900.1|13893.1|13899.5|13892.5|13900.1|13893.1|13899.5|13892.5|0
1671487500000|2022-12-19 22:05:00|13899.7|13892.7|13899.8|13892.8|13899.9|13892.9|13899.4|13892.4|0
1671487800000|2022-12-19 22:10:00|13899.9|13892.9|13900.3|13893.3|13900.3|13893.3|13899.9|13892.9|0
1671488100000|2022-12-19 22:15:00|13900.7|13893.7|13899.8|13892.8|13901|13894|13899.5|13892.5|0
1671488400000|2022-12-19 22:20:00|13900|13893|13899.4|13892.4|13900.3|13893.3|13899.4|13892.4|0
1671488700000|2022-12-19 22:25:00|13899.5|13892.5|13900|13893|13900|13893|13899.4|13892.4|0
1671489000000|2022-12-19 22:30:00|13899.8|13892.8|13900.3|13893.3|13900.6|13893.6|13899.7|13892.7|0
1671489300000|2022-12-19 22:35:00|13900.2|13893.2|13899.4|13892.4|13900.3|13893.3|13898.8|13891.8|0
1671489600000|2022-12-19 22:40:00|13899.6|13892.6|13899.3|13892.3|13899.7|13892.7|13899.2|13892.2|0
1671489900000|2022-12-19 22:45:00|13899.4|13892.4|13899.1|13892.1|13899.5|13892.5|13899.1|13892.1|0
1671490200000|2022-12-19 22:50:00|13899.3|13892.3|13897.9|13890.9|13899.3|13892.3|13897|13890|0
1671490500000|2022-12-19 22:55:00|13898|13891|13897.8|13890.8|13899.3|13892.3|13897.4|13890.4|0
1671490800000|2022-12-19 23:00:00|13902.3|13895.3|13907.6|13900.6|13910.2|13903.2|13899.9|13892.9|0
1671491100000|2022-12-19 23:05:00|13907.2|13900.2|13906.9|13899.9|13908.4|13901.4|13903|13896|0
1671491400000|2022-12-19 23:10:00|13907.6|13900.6|13907.7|13900.7|13909.6|13902.6|13905.4|13898.4|0
1671491700000|2022-12-19 23:15:00|13906.9|13899.9|13913.2|13906.2|13913.9|13906.9|13906.9|13899.9|0
1671492000000|2022-12-19 23:20:00|13913.9|13906.9|13916.1|13909.1|13917.6|13910.6|13913.5|13906.5|0
1671492300000|2022-12-19 23:25:00|13916.9|13909.9|13915.6|13908.6|13918.4|13911.4|13915.3|13908.3|0
1671492600000|2022-12-19 23:30:00|13916.4|13909.4|13921.5|13914.5|13921.5|13914.5|13916.4|13909.4|0
1671492900000|2022-12-19 23:35:00|13921.1|13914.1|13921.6|13914.6|13924.3|13917.3|13918.2|13911.2|0
1671493200000|2022-12-19 23:40:00|13922|13915|13922.1|13915.1|13922.4|13915.4|13920.1|13913.1|0
1671493500000|2022-12-19 23:45:00|13922.9|13915.9|13929.7|13922.7|13930.5|13923.5|13922.1|13915.1|0
1671493800000|2022-12-19 23:50:00|13928.9|13921.9|13926.4|13919.4|13930.5|13923.5|13924.9|13917.9|0
1671494100000|2022-12-19 23:55:00|13925.7|13918.7|13924.2|13917.2|13926.4|13919.4|13921.8|13914.8|0
1671494400000|2022-12-20 00:00:00|13923.4|13916.4|13921.5|13914.5|13924.3|13917.3|13919.2|13912.2|0
1671494700000|2022-12-20 00:05:00|13920.8|13913.8|13921.8|13914.8|13922.6|13915.6|13917.7|13910.7|0
1671495000000|2022-12-20 00:10:00|13921|13914|13918.7|13911.7|13924.9|13917.9|13917.2|13910.2|0
1671495300000|2022-12-20 00:15:00|13918.3|13911.3|13921.6|13916.6|13924.1|13919.1|13911.6|13906.6|59
1671495600000|2022-12-20 00:20:00|13922.1|13917.1|13923.6|13918.6|13927.1|13922.1|13922.1|13917.1|15
1671495900000|2022-12-20 00:25:00|13924.1|13919.1|13919.1|13914.1|13925.6|13920.6|13919.1|13914.1|11
1671496200000|2022-12-20 00:30:00|13920.6|13915.6|13919.6|13914.6|13921.1|13916.1|13919.1|13914.1|11
1671496500000|2022-12-20 00:35:00|13919.1|13914.1|13919.1|13914.1|13920.1|13915.1|13918.6|13913.6|1
1671496800000|2022-12-20 00:40:00|13920.1|13915.1|13920.1|13915.1|13922.6|13917.6|13920.1|13915.1|14
1671497100000|2022-12-20 00:45:00|13920.6|13915.6|13923.6|13918.6|13926.6|13921.6|13920.6|13915.6|16
1671497400000|2022-12-20 00:50:00|13923.1|13918.1|13929.6|13924.6|13929.6|13924.6|13922.1|13917.1|6
1671497700000|2022-12-20 00:55:00|13929.1|13924.1|13939.6|13934.6|13940.6|13935.6|13929.1|13924.1|78
1671498000000|2022-12-20 01:00:00|13939.1|13934.1|13940.6|13935.6|13942.1|13937.1|13935.6|13930.6|51
1671498300000|2022-12-20 01:05:00|13940.1|13935.1|13940.1|13935.1|13941.1|13936.1|13937.6|13932.6|9
1671498600000|2022-12-20 01:10:00|13940.6|13935.6|13949.6|13944.6|13949.6|13944.6|13940.6|13935.6|62
1671498900000|2022-12-20 01:15:00|13949.1|13944.1|13949.1|13944.1|13950.1|13945.1|13946.1|13941.1|27
1671499200000|2022-12-20 01:20:00|13949.6|13944.6|13951.6|13946.6|13954.1|13949.1|13949.6|13944.6|5
1671499500000|2022-12-20 01:25:00|13952.6|13947.6|13951.1|13946.1|13953.1|13948.1|13951.1|13946.1|7
1671499800000|2022-12-20 01:30:00|13950.6|13945.6|13951.1|13946.1|13956.1|13951.1|13950.1|13945.1|19
1671500100000|2022-12-20 01:35:00|13950.6|13945.6|13939.6|13934.6|13950.6|13945.6|13939.1|13934.1|28
1671500400000|2022-12-20 01:40:00|13939.1|13934.1|13936.1|13931.1|13940.1|13935.1|13934.1|13929.1|30
1671500700000|2022-12-20 01:45:00|13936.6|13931.6|13930.6|13925.6|13936.6|13931.6|13930.6|13925.6|10
1671501000000|2022-12-20 01:50:00|13931.1|13926.1|13935.6|13930.6|13937.6|13932.6|13931.1|13926.1|9
1671501300000|2022-12-20 01:55:00|13936.1|13931.1|13942.1|13937.1|13942.6|13937.6|13936.1|13931.1|12
1671501600000|2022-12-20 02:00:00|13942.6|13937.6|13943.1|13938.1|13946.6|13941.6|13942.1|13937.1|18
1671501900000|2022-12-20 02:05:00|13943.6|13938.6|13939.6|13934.6|13944.6|13939.6|13935.6|13930.6|24
1671502200000|2022-12-20 02:10:00|13937.6|13932.6|13933.6|13928.6|13938.6|13933.6|13932.6|13927.6|14
1671502500000|2022-12-20 02:15:00|13934.1|13929.1|13933.6|13928.6|13935.6|13930.6|13933.1|13928.1|7
1671502800000|2022-12-20 02:20:00|13934.1|13929.1|13937.6|13932.6|13938.1|13933.1|13933.6|13928.6|8
1671503100000|2022-12-20 02:25:00|13937.1|13932.1|13933.6|13928.6|13937.6|13932.6|13932.1|13927.1|9
1671503400000|2022-12-20 02:30:00|13933.1|13928.1|13932.6|13927.6|13935.6|13930.6|13931.6|13926.6|7
1671503700000|2022-12-20 02:35:00|13932.1|13927.1|13935.6|13930.6|13936.6|13931.6|13931.6|13926.6|8
1671504000000|2022-12-20 02:40:00|13935.1|13930.1|13933.1|13928.1|13935.1|13930.1|13931.1|13926.1|7
1671504300000|2022-12-20 02:45:00|13933.6|13928.6|13935.6|13930.6|13939.1|13934.1|13933.1|13928.1|11
1671504600000|2022-12-20 02:50:00|13935.1|13930.1|13931.1|13926.1|13936.6|13931.6|13931.1|13926.1|2
1671504900000|2022-12-20 02:55:00|13930.6|13925.6|13936.1|13931.1|13936.1|13931.1|13930.6|13925.6|5
1671505200000|2022-12-20 03:00:00|13936.6|13931.6|13888.1|13883.1|13938.6|13933.6|13882.6|13877.6|137
1671505500000|2022-12-20 03:05:00|13888.6|13883.6|13835.6|13830.6|13890.1|13885.1|13835.6|13830.6|378
1671505800000|2022-12-20 03:10:00|13835.1|13830.1|13810.6|13805.6|13838.1|13833.1|13802.6|13797.6|188
1671506100000|2022-12-20 03:15:00|13811.1|13806.1|13798.6|13793.6|13824.1|13819.1|13793.1|13788.1|71
1671506400000|2022-12-20 03:20:00|13799.1|13794.1|13814.1|13809.1|13820.6|13815.6|13797.1|13792.1|18
1671506700000|2022-12-20 03:25:00|13813.6|13808.6|13807.6|13802.6|13817.6|13812.6|13806.6|13801.6|10
1671507000000|2022-12-20 03:30:00|13811.1|13806.1|13800.6|13795.6|13816.6|13811.6|13796.6|13791.6|47
1671507300000|2022-12-20 03:35:00|13802.6|13797.6|13809.6|13804.6|13823.1|13818.1|13800.1|13795.1|29
1671507600000|2022-12-20 03:40:00|13809.1|13804.1|13779.1|13774.1|13811.6|13806.6|13779.1|13774.1|80
1671507900000|2022-12-20 03:45:00|13778.1|13773.1|13778.1|13773.1|13781.6|13776.6|13765.6|13760.6|117
1671508200000|2022-12-20 03:50:00|13778.6|13773.6|13784.6|13779.6|13790.6|13785.6|13776.6|13771.6|28
1671508500000|2022-12-20 03:55:00|13784.1|13779.1|13780.1|13775.1|13790.6|13785.6|13779.1|13774.1|17
1671508800000|2022-12-20 04:00:00|13780.6|13775.6|13763.1|13758.1|13786.6|13781.6|13761.6|13756.6|51
1671509100000|2022-12-20 04:05:00|13763.6|13758.6|13758.6|13753.6|13763.6|13758.6|13747.1|13742.1|67
1671509400000|2022-12-20 04:10:00|13759.1|13754.1|13767.6|13762.6|13770.6|13765.6|13759.1|13754.1|23
1671509700000|2022-12-20 04:15:00|13768.1|13763.1|13764.1|13759.1|13769.6|13764.6|13758.6|13753.6|33
1671510000000|2022-12-20 04:20:00|13765.1|13760.1|13765.6|13760.6|13772.1|13767.1|13763.1|13758.1|20
1671510300000|2022-12-20 04:25:00|13766.1|13761.1|13761.6|13756.6|13768.6|13763.6|13761.6|13756.6|14
1671510600000|2022-12-20 04:30:00|13762.1|13757.1|13767.6|13762.6|13771.6|13766.6|13754.6|13749.6|23
1671510900000|2022-12-20 04:35:00|13767.1|13762.1|13767.6|13762.6|13770.6|13765.6|13766.1|13761.1|15
1671511200000|2022-12-20 04:40:00|13769.1|13764.1|13765.1|13760.1|13769.1|13764.1|13764.1|13759.1|9
1671511500000|2022-12-20 04:45:00|13765.6|13760.6|13761.6|13756.6|13768.6|13763.6|13760.1|13755.1|13
1671511800000|2022-12-20 04:50:00|13762.6|13757.6|13760.6|13755.6|13764.1|13759.1|13757.6|13752.6|37
1671512100000|2022-12-20 04:55:00|13761.1|13756.1|13767.6|13762.6|13768.1|13763.1|13759.6|13754.6|18
1671512400000|2022-12-20 05:00:00|13768.1|13763.1|13765.1|13760.1|13769.1|13764.1|13764.1|13759.1|17
1671512700000|2022-12-20 05:05:00|13764.6|13759.6|13771.1|13766.1|13774.6|13769.6|13761.6|13756.6|22
1671513000000|2022-12-20 05:10:00|13771.6|13766.6|13768.6|13763.6|13772.1|13767.1|13767.1|13762.1|20
1671513300000|2022-12-20 05:15:00|13769.1|13764.1|13762.6|13757.6|13769.1|13764.1|13762.6|13757.6|13
1671513600000|2022-12-20 05:20:00|13762.1|13757.1|13718.1|13713.1|13763.1|13758.1|13711.1|13706.1|627
1671513900000|2022-12-20 05:25:00|13717.6|13712.6|13711.1|13706.1|13721.1|13716.1|13711.1|13706.1|37
1671514200000|2022-12-20 05:30:00|13711.6|13706.6|13701.6|13696.6|13711.6|13706.6|13701.6|13696.6|65
1671514500000|2022-12-20 05:35:00|13702.1|13697.1|13701.6|13696.6|13705.1|13700.1|13698.6|13693.6|52
1671514800000|2022-12-20 05:40:00|13701.1|13696.1|13712.6|13707.6|13712.6|13707.6|13701.1|13696.1|25
1671515100000|2022-12-20 05:45:00|13716.1|13711.1|13716.1|13711.1|13718.1|13713.1|13712.1|13707.1|41
1671515400000|2022-12-20 05:50:00|13715.6|13710.6|13720.6|13715.6|13721.1|13716.1|13712.6|13707.6|49
1671515700000|2022-12-20 05:55:00|13721.1|13716.1|13725.1|13720.1|13726.1|13721.1|13714.6|13709.6|63
1671516000000|2022-12-20 06:00:00|13725.6|13720.6|13728.6|13723.6|13732.6|13727.6|13720.6|13715.6|93
1671516300000|2022-12-20 06:05:00|13729.1|13724.1|13742.1|13737.1|13743.1|13738.1|13728.1|13723.1|61
1671516600000|2022-12-20 06:10:00|13742.6|13737.6|13730.6|13725.6|13742.6|13737.6|13730.6|13725.6|29
1671516900000|2022-12-20 06:15:00|13730.1|13725.1|13742.6|13737.6|13742.6|13737.6|13726.6|13721.6|58
1671517200000|2022-12-20 06:20:00|13743.1|13738.1|13745.1|13740.1|13746.1|13741.1|13740.1|13735.1|62
1671517500000|2022-12-20 06:25:00|13744.6|13739.6|13746.6|13741.6|13748.6|13743.6|13744.1|13739.1|23
1671517800000|2022-12-20 06:30:00|13746.1|13741.1|13749.1|13744.1|13755.6|13750.6|13746.1|13741.1|48
1671518100000|2022-12-20 06:35:00|13751.1|13746.1|13745.1|13740.1|13756.6|13751.6|13742.6|13737.6|109
1671518400000|2022-12-20 06:40:00|13746.1|13741.1|13766.1|13761.1|13766.1|13761.1|13746.1|13741.1|167
1671518700000|2022-12-20 06:45:00|13764.6|13759.6|13777.1|13772.1|13779.1|13774.1|13759.6|13754.6|126
1671519000000|2022-12-20 06:50:00|13776.6|13771.6|13785.6|13780.6|13787.1|13782.1|13774.6|13769.6|77
1671519300000|2022-12-20 06:55:00|13786.1|13781.1|13785.1|13780.1|13794.1|13789.1|13779.1|13774.1|148
1671519600000|2022-12-20 07:00:00|13784|13781.2|13825|13822.2|13833|13830.2|13783.5|13780.7|590
1671519900000|2022-12-20 07:05:00|13825.5|13822.7|13827.5|13824.7|13840.5|13837.7|13822.5|13819.7|346
1671520200000|2022-12-20 07:10:00|13826|13823.2|13823|13820.2|13827.5|13824.7|13819.5|13816.7|150
1671520500000|2022-12-20 07:15:00|13822.5|13819.7|13829|13826.2|13830|13827.2|13819|13816.2|169
1671520800000|2022-12-20 07:20:00|13829.5|13826.7|13814|13811.2|13829.5|13826.7|13814|13811.2|104
1671521100000|2022-12-20 07:25:00|13813.5|13810.7|13823.5|13820.7|13831|13828.2|13813|13810.2|178
1671521400000|2022-12-20 07:30:00|13823|13820.2|13833.5|13830.7|13834|13831.2|13816.5|13813.7|180
1671521700000|2022-12-20 07:35:00|13833|13830.2|13813|13810.2|13833.5|13830.7|13811.5|13808.7|261
1671522000000|2022-12-20 07:40:00|13813.5|13810.7|13810.5|13807.7|13820.5|13817.7|13810.5|13807.7|107
1671522300000|2022-12-20 07:45:00|13811.5|13808.7|13829.5|13826.7|13831|13828.2|13806.5|13803.7|224
1671522600000|2022-12-20 07:50:00|13828.5|13825.7|13840|13837.2|13846.5|13843.7|13827.5|13824.7|325
1671522900000|2022-12-20 07:55:00|13840.5|13837.7|13821|13818.2|13843.5|13840.7|13818.5|13815.7|360
1671523200000|2022-12-20 08:00:00|13820.3|13818.9|13812.3|13810.9|13845.3|13843.9|13808.3|13806.9|1451
1671523500000|2022-12-20 08:05:00|13812.8|13811.4|13836.3|13834.9|13840.3|13838.9|13793.3|13791.9|1189
1671523800000|2022-12-20 08:10:00|13835.8|13834.4|13860.8|13859.4|13868.8|13867.4|13833.8|13832.4|1054
1671524100000|2022-12-20 08:15:00|13860.3|13858.9|13823.8|13822.4|13862.3|13860.9|13820.3|13818.9|551
1671524400000|2022-12-20 08:20:00|13823.3|13821.9|13806.8|13805.4|13824.8|13823.4|13802.3|13800.9|605
1671524700000|2022-12-20 08:25:00|13806.3|13804.9|13814.8|13813.4|13816.3|13814.9|13794.3|13792.9|692
1671525000000|2022-12-20 08:30:00|13812.8|13811.4|13798.8|13797.4|13813.3|13811.9|13794.3|13792.9|487
1671525300000|2022-12-20 08:35:00|13798.3|13796.9|13804.3|13802.9|13821.3|13819.9|13789.3|13787.9|607
1671525600000|2022-12-20 08:40:00|13804.5|13803.1|13835|13833.6|13838.5|13837.1|13804|13802.6|582
1671525900000|2022-12-20 08:45:00|13834.5|13833.1|13860|13858.6|13863|13861.6|13833|13831.6|647
1671526200000|2022-12-20 08:50:00|13859.5|13858.1|13881.5|13880.1|13890.5|13889.1|13859|13857.6|877
1671526500000|2022-12-20 08:55:00|13881|13879.6|13901|13899.6|13901.5|13900.1|13881|13879.6|704
1671526800000|2022-12-20 09:00:00|13901.5|13900.1|13887|13885.6|13909|13907.6|13882.5|13881.1|691
1671527100000|2022-12-20 09:05:00|13886.5|13885.1|13881|13879.6|13903|13901.6|13880.5|13879.1|537
1671527400000|2022-12-20 09:10:00|13881.5|13880.1|13896|13894.6|13901.5|13900.1|13881|13879.6|535
1671527700000|2022-12-20 09:15:00|13896.5|13895.1|13887|13885.6|13906.5|13905.1|13884|13882.6|393
1671528000000|2022-12-20 09:20:00|13887.5|13886.1|13892|13890.6|13900|13898.6|13886.5|13885.1|256
1671528300000|2022-12-20 09:25:00|13892.5|13891.1|13902|13900.6|13905|13903.6|13889.5|13888.1|292
1671528600000|2022-12-20 09:30:00|13902.5|13901.1|13901.5|13900.1|13914.5|13913.1|13899|13897.6|584
1671528900000|2022-12-20 09:35:00|13901|13899.6|13899.5|13898.1|13904.5|13903.1|13892.5|13891.1|251
1671529200000|2022-12-20 09:40:00|13900|13898.6|13902|13900.6|13903.5|13902.1|13889.5|13888.1|265
1671529500000|2022-12-20 09:45:00|13901.5|13900.1|13892|13890.6|13910|13908.6|13886|13884.6|242
1671529800000|2022-12-20 09:50:00|13892.5|13891.1|13895|13893.6|13898.5|13897.1|13886.5|13885.1|238
1671530100000|2022-12-20 09:55:00|13895.5|13894.1|13900.5|13899.1|13901|13899.6|13890.5|13889.1|160
1671530400000|2022-12-20 10:00:00|13900|13898.6|13904.5|13903.1|13918|13916.6|13894.5|13893.1|499
1671530700000|2022-12-20 10:05:00|13903.5|13902.1|13899.5|13898.1|13908.5|13907.1|13896.5|13895.1|291
1671531000000|2022-12-20 10:10:00|13899|13897.6|13894.5|13893.1|13905|13903.6|13894.5|13893.1|177
1671531300000|2022-12-20 10:15:00|13894|13892.6|13904|13902.6|13904|13902.6|13892|13890.6|183
1671531600000|2022-12-20 10:20:00|13903.5|13902.1|13920.5|13919.1|13921|13919.6|13902.5|13901.1|314
1671531900000|2022-12-20 10:25:00|13920|13918.6|13913.5|13912.1|13921|13919.6|13912|13910.6|174
1671532200000|2022-12-20 10:30:00|13912.5|13911.1|13904.5|13903.1|13915|13913.6|13899.5|13898.1|268
1671532500000|2022-12-20 10:35:00|13904|13902.6|13884.5|13883.1|13905|13903.6|13883.5|13882.1|280
1671532800000|2022-12-20 10:40:00|13884|13882.6|13889|13887.6|13898|13896.6|13880.5|13879.1|275
1671533100000|2022-12-20 10:45:00|13888.5|13887.1|13902|13900.6|13903.5|13902.1|13887|13885.6|152
1671533400000|2022-12-20 10:50:00|13902.5|13901.1|13908.5|13907.1|13912.5|13911.1|13896.5|13895.1|150
1671533700000|2022-12-20 10:55:00|13908|13906.6|13906|13904.6|13909.5|13908.1|13902.5|13901.1|149
1671534000000|2022-12-20 11:00:00|13905.5|13904.1|13904.5|13903.1|13916|13914.6|13904.5|13903.1|149
1671534300000|2022-12-20 11:05:00|13905|13903.6|13901|13899.6|13905|13903.6|13894.5|13893.1|178
1671534600000|2022-12-20 11:10:00|13900.5|13899.1|13907|13905.6|13909.5|13908.1|13900.5|13899.1|259
1671534900000|2022-12-20 11:15:00|13906.5|13905.1|13917.5|13916.1|13920.5|13919.1|13904.5|13903.1|230
1671535200000|2022-12-20 11:20:00|13917|13915.6|13916|13914.6|13921.5|13920.1|13912|13910.6|201
1671535500000|2022-12-20 11:25:00|13915.5|13914.1|13910|13908.6|13916.5|13915.1|13904.5|13903.1|103
1671535800000|2022-12-20 11:30:00|13909.5|13908.1|13907|13905.6|13911.5|13910.1|13902|13900.6|78
1671536100000|2022-12-20 11:35:00|13906.5|13905.1|13896.5|13895.1|13907|13905.6|13896.5|13895.1|174
1671536400000|2022-12-20 11:40:00|13897|13895.6|13905.5|13904.1|13913|13911.6|13896|13894.6|148
1671536700000|2022-12-20 11:45:00|13905|13903.6|13904|13902.6|13907.5|13906.1|13898.5|13897.1|267
1671537000000|2022-12-20 11:50:00|13904.5|13903.1|13887.5|13886.1|13904.5|13903.1|13887.5|13886.1|148
1671537300000|2022-12-20 11:55:00|13888|13886.6|13893|13891.6|13893|13891.6|13884|13882.6|216
1671537600000|2022-12-20 12:00:00|13892.5|13891.1|13891.5|13890.1|13907|13905.6|13890.5|13889.1|326
1671537900000|2022-12-20 12:05:00|13892|13890.6|13909.5|13908.1|13910.5|13909.1|13891|13889.6|226
1671538200000|2022-12-20 12:10:00|13909|13907.6|13917|13915.6|13919|13917.6|13905.5|13904.1|332
1671538500000|2022-12-20 12:15:00|13917.5|13916.1|13920|13918.6|13921|13919.6|13912.5|13911.1|246
1671538800000|2022-12-20 12:20:00|13919.5|13918.1|13923|13921.6|13933.5|13932.1|13918|13916.6|428
1671539100000|2022-12-20 12:25:00|13923.5|13922.1|13914.5|13913.1|13927|13925.6|13912.5|13911.1|278
1671539400000|2022-12-20 12:30:00|13915|13913.6|13912|13910.6|13915.5|13914.1|13907|13905.6|222
1671539700000|2022-12-20 12:35:00|13911.5|13910.1|13911|13909.6|13916|13914.6|13908|13906.6|164
1671540000000|2022-12-20 12:40:00|13911.9|13910.5|13906.4|13905|13917.4|13916|13905.4|13904|143
1671540300000|2022-12-20 12:45:00|13905.9|13904.5|13901.4|13900|13907.9|13906.5|13898.4|13897|266
1671540600000|2022-12-20 12:50:00|13900.4|13899|13904.9|13903.5|13907.4|13906|13898.9|13897.5|165
1671540900000|2022-12-20 12:55:00|13904.4|13903|13897.9|13896.5|13907.4|13906|13896.4|13895|118
1671541200000|2022-12-20 13:00:00|13897.4|13896|13898.9|13897.5|13904.4|13903|13893.9|13892.5|143
1671541500000|2022-12-20 13:05:00|13899.4|13898|13899.4|13898|13904.9|13903.5|13898.4|13897|99
1671541800000|2022-12-20 13:10:00|13898.9|13897.5|13905.9|13904.5|13906.4|13905|13896.4|13895|175
1671542100000|2022-12-20 13:15:00|13906.4|13905|13907.9|13906.5|13910.4|13909|13900.9|13899.5|148
1671542400000|2022-12-20 13:20:00|13908.4|13907|13904.9|13903.5|13911.4|13910|13901.4|13900|66
1671542700000|2022-12-20 13:25:00|13904.4|13903|13896.4|13895|13904.9|13903.5|13896.4|13895|157
1671543000000|2022-12-20 13:30:00|13896.9|13895.5|13898.9|13897.5|13904.9|13903.5|13882.9|13881.5|517
1671543300000|2022-12-20 13:35:00|13899.4|13898|13893.9|13892.5|13901.4|13900|13892.9|13891.5|198
1671543600000|2022-12-20 13:40:00|13893.4|13892|13890.9|13889.5|13897.9|13896.5|13889.9|13888.5|169
1671543900000|2022-12-20 13:45:00|13890.4|13889|13888.9|13887.5|13894.4|13893|13886.4|13885|196
1671544200000|2022-12-20 13:50:00|13888.4|13887|13883.9|13882.5|13888.9|13887.5|13882.4|13881|173
1671544500000|2022-12-20 13:55:00|13884.4|13883|13876.4|13875|13893.9|13892.5|13875.4|13874|207
1671544800000|2022-12-20 14:00:00|13876.9|13875.5|13864.9|13863.5|13879.9|13878.5|13863.9|13862.5|343
1671545100000|2022-12-20 14:05:00|13865.4|13864|13870.4|13869|13872.4|13871|13864.4|13863|250
1671545400000|2022-12-20 14:10:00|13869.9|13868.5|13866.4|13865|13872.4|13871|13861.9|13860.5|382
1671545700000|2022-12-20 14:15:00|13865.9|13864.5|13865.4|13864|13870.9|13869.5|13864.4|13863|340
1671546000000|2022-12-20 14:20:00|13865.9|13864.5|13859.9|13858.5|13866.9|13865.5|13857.4|13856|219
1671546300000|2022-12-20 14:25:00|13860.4|13859|13870.9|13869.5|13871.4|13870|13858.4|13857|233
1671546600000|2022-12-20 14:30:00|13870.4|13869|13868.4|13867|13877.4|13876|13855.9|13854.5|762
1671546900000|2022-12-20 14:35:00|13868.9|13867.5|13884.4|13883|13887.4|13886|13864.4|13863|445
1671547200000|2022-12-20 14:40:00|13884.9|13883.5|13856.4|13855|13885.9|13884.5|13852.4|13851|365
1671547500000|2022-12-20 14:45:00|13853.4|13852|13861.9|13860.5|13862.4|13861|13845.4|13844|411
1671547800000|2022-12-20 14:50:00|13862.4|13861|13859.9|13858.5|13871.9|13870.5|13853.9|13852.5|471
1671548100000|2022-12-20 14:55:00|13860.4|13859|13875.9|13874.5|13880.9|13879.5|13858.9|13857.5|396
1671548400000|2022-12-20 15:00:00|13873.4|13872|13880.4|13879|13890.4|13889|13873.4|13872|397
1671548700000|2022-12-20 15:05:00|13880.9|13879.5|13887.9|13886.5|13899.4|13898|13880.9|13879.5|366
1671549000000|2022-12-20 15:10:00|13888.5|13887.1|13887|13885.6|13894|13892.6|13877|13875.6|324
1671549300000|2022-12-20 15:15:00|13886.5|13885.1|13884.5|13883.1|13893|13891.6|13878|13876.6|340
1671549600000|2022-12-20 15:20:00|13885|13883.6|13901|13899.6|13907.5|13906.1|13884.5|13883.1|350
1671549900000|2022-12-20 15:25:00|13902|13900.6|13897|13895.6|13903|13901.6|13888.5|13887.1|250
1671550200000|2022-12-20 15:30:00|13897.5|13896.1|13893.5|13892.1|13904|13902.6|13892|13890.6|374
1671550500000|2022-12-20 15:35:00|13893|13891.6|13901.5|13900.1|13906.5|13905.1|13892|13890.6|344
1671550800000|2022-12-20 15:40:00|13901|13899.6|13901.5|13900.1|13905|13903.6|13893|13891.6|483
1671551100000|2022-12-20 15:45:00|13902|13900.6|13903.5|13902.1|13909|13907.6|13899|13897.6|276
1671551400000|2022-12-20 15:50:00|13904|13902.6|13915|13913.6|13916|13914.6|13899.5|13898.1|276
1671551700000|2022-12-20 15:55:00|13915.5|13914.1|13904|13902.6|13921|13919.6|13900.5|13899.1|447
1671552000000|2022-12-20 16:00:00|13903.5|13902.1|13907.5|13906.1|13908.5|13907.1|13890.5|13889.1|553
1671552300000|2022-12-20 16:05:00|13908|13906.6|13902|13900.6|13917.5|13916.1|13900.5|13899.1|477
1671552600000|2022-12-20 16:10:00|13901.5|13900.1|13899.5|13898.1|13905|13903.6|13890|13888.6|378
1671552900000|2022-12-20 16:15:00|13899|13897.6|13885|13883.6|13902|13900.6|13878.5|13877.1|525
1671553200000|2022-12-20 16:20:00|13884.5|13883.1|13885.5|13884.1|13888.5|13887.1|13882|13880.6|465
1671553500000|2022-12-20 16:25:00|13885|13883.6|13872.5|13871.1|13886|13884.6|13870|13868.6|985
1671553800000|2022-12-20 16:30:00|13873.2|13870.4|13884.7|13881.9|13885.7|13882.9|13872.7|13869.9|914
1671554100000|2022-12-20 16:35:00|13885.2|13882.4|13888.7|13885.9|13889.7|13886.9|13874.7|13871.9|534
1671554400000|2022-12-20 16:40:00|13888.2|13885.4|13893.7|13890.9|13895.7|13892.9|13882.2|13879.4|319
1671554700000|2022-12-20 16:45:00|13894.7|13891.9|13894.2|13891.4|13896.7|13893.9|13884.7|13881.9|134
1671555000000|2022-12-20 16:50:00|13894.7|13891.9|13896.7|13893.9|13899.2|13896.4|13889.7|13886.9|114
1671555300000|2022-12-20 16:55:00|13897.2|13894.4|13904.7|13901.9|13905.2|13902.4|13889.7|13886.9|702
1671555600000|2022-12-20 17:00:00|13905.2|13902.4|13908.7|13905.9|13910.7|13907.9|13903.2|13900.4|103
1671555900000|2022-12-20 17:05:00|13909.2|13906.4|13910.7|13907.9|13915.7|13912.9|13906.7|13903.9|105
1671556200000|2022-12-20 17:10:00|13911.2|13908.4|13905.7|13902.9|13915.7|13912.9|13902.7|13899.9|217
1671556500000|2022-12-20 17:15:00|13906.2|13903.4|13902.2|13899.4|13909.2|13906.4|13900.7|13897.9|140
1671556800000|2022-12-20 17:20:00|13901.7|13898.9|13915.2|13912.4|13916.7|13913.9|13901.7|13898.9|80
1671557100000|2022-12-20 17:25:00|13915.7|13912.9|13908.7|13905.9|13920.7|13917.9|13908.7|13905.9|135
1671557400000|2022-12-20 17:30:00|13909.2|13906.4|13902.7|13899.9|13911.7|13908.9|13902.7|13899.9|154
1671557700000|2022-12-20 17:35:00|13901.7|13898.9|13909.7|13906.9|13909.7|13906.9|13898.7|13895.9|90
1671558000000|2022-12-20 17:40:00|13909.2|13906.4|13911.7|13908.9|13920.2|13917.4|13909.2|13906.4|84
1671558300000|2022-12-20 17:45:00|13912.2|13909.4|13920.7|13917.9|13921.2|13918.4|13910.7|13907.9|92
1671558600000|2022-12-20 17:50:00|13920.2|13917.4|13918.2|13915.4|13921.7|13918.9|13914.7|13911.9|117
1671558900000|2022-12-20 17:55:00|13918.7|13915.9|13927.2|13924.4|13928.7|13925.9|13915.7|13912.9|144
1671559200000|2022-12-20 18:00:00|13927.7|13924.9|13929.7|13926.9|13933.2|13930.4|13926.2|13923.4|168
1671559500000|2022-12-20 18:05:00|13929.2|13926.4|13921.7|13918.9|13930.2|13927.4|13919.2|13916.4|75
1671559800000|2022-12-20 18:10:00|13921.2|13918.4|13918.2|13915.4|13922.7|13919.9|13914.7|13911.9|72
1671560100000|2022-12-20 18:15:00|13917.7|13914.9|13917.7|13914.9|13926.2|13923.4|13917.2|13914.4|52
1671560400000|2022-12-20 18:20:00|13917.2|13914.4|13924.7|13921.9|13925.7|13922.9|13912.7|13909.9|52
1671560700000|2022-12-20 18:25:00|13924.2|13921.4|13931.2|13928.4|13934.7|13931.9|13923.7|13920.9|121
1671561000000|2022-12-20 18:30:00|13930.7|13927.9|13937.2|13934.4|13941.7|13938.9|13930.7|13927.9|149
1671561300000|2022-12-20 18:35:00|13937.7|13934.9|13941.7|13938.9|13946.2|13943.4|13936.2|13933.4|91
1671561600000|2022-12-20 18:40:00|13942.2|13939.4|13941.7|13938.9|13944.2|13941.4|13935.7|13932.9|124
1671561900000|2022-12-20 18:45:00|13942.2|13939.4|13937.7|13934.9|13944.7|13941.9|13933.7|13930.9|72
1671562200000|2022-12-20 18:50:00|13938.2|13935.4|13934.7|13931.9|13938.7|13935.9|13934.7|13931.9|48
1671562500000|2022-12-20 18:55:00|13935.2|13932.4|13932.2|13929.4|13937.7|13934.9|13928.7|13925.9|73
1671562800000|2022-12-20 19:00:00|13932.7|13929.9|13942.2|13939.4|13946.2|13943.4|13928.7|13925.9|114
1671563100000|2022-12-20 19:05:00|13942.7|13939.9|13942.2|13939.4|13949.2|13946.4|13939.2|13936.4|128
1671563400000|2022-12-20 19:10:00|13942.7|13939.9|13944.7|13941.9|13950.2|13947.4|13941.7|13938.9|63
1671563700000|2022-12-20 19:15:00|13944.2|13941.4|13937.2|13934.4|13948.2|13945.4|13936.2|13933.4|88
1671564000000|2022-12-20 19:20:00|13936.7|13933.9|13932.7|13929.9|13938.2|13935.4|13930.2|13927.4|75
1671564300000|2022-12-20 19:25:00|13933.2|13930.4|13937.7|13934.9|13938.7|13935.9|13932.2|13929.4|66
1671564600000|2022-12-20 19:30:00|13938.2|13935.4|13938.2|13935.4|13940.2|13937.4|13934.7|13931.9|42
1671564900000|2022-12-20 19:35:00|13937.7|13934.9|13935.2|13932.4|13939.2|13936.4|13931.7|13928.9|139
1671565200000|2022-12-20 19:40:00|13935.7|13932.9|13928.7|13925.9|13937.2|13934.4|13925.7|13922.9|91
1671565500000|2022-12-20 19:45:00|13929.2|13926.4|13930.7|13927.9|13933.2|13930.4|13928.7|13925.9|87
1671565800000|2022-12-20 19:50:00|13930.2|13927.4|13936.2|13933.4|13937.7|13934.9|13924.2|13921.4|79
1671566100000|2022-12-20 19:55:00|13935.7|13932.9|13927.7|13924.9|13937.2|13934.4|13926.7|13923.9|58
1671566400000|2022-12-20 20:00:00|13928.2|13925.4|13922.7|13919.9|13929.2|13926.4|13917.2|13914.4|103
1671566700000|2022-12-20 20:05:00|13923.2|13920.4|13919.7|13916.9|13924.2|13921.4|13915.7|13912.9|64
1671567000000|2022-12-20 20:10:00|13919.2|13916.4|13923.7|13920.9|13924.2|13921.4|13915.2|13912.4|42
1671567300000|2022-12-20 20:15:00|13924.2|13921.4|13920.2|13917.4|13927.7|13924.9|13919.2|13916.4|59
1671567600000|2022-12-20 20:20:00|13919.7|13916.9|13921.7|13918.9|13926.7|13923.9|13918.7|13915.9|43
1671567900000|2022-12-20 20:25:00|13922.2|13919.4|13930.7|13927.9|13933.2|13930.4|13921.7|13918.9|32
1671568200000|2022-12-20 20:30:00|13930.2|13927.4|13933.2|13930.4|13934.7|13931.9|13927.7|13924.9|83
1671568500000|2022-12-20 20:35:00|13932.7|13929.9|13939.2|13936.4|13939.7|13936.9|13931.7|13928.9|59
1671568800000|2022-12-20 20:40:00|13938.7|13935.9|13938.2|13935.4|13940.2|13937.4|13934.7|13931.9|48
1671569100000|2022-12-20 20:45:00|13939.2|13936.4|13938.2|13935.4|13940.7|13937.9|13933.7|13930.9|90
1671569400000|2022-12-20 20:50:00|13935.7|13932.9|13932.2|13929.4|13936.7|13933.9|13931.7|13928.9|131
1671569700000|2022-12-20 20:55:00|13932.7|13929.9|13923.2|13920.4|13932.7|13929.9|13915.2|13912.4|257
1671570000000|2022-12-20 21:00:00|13923.3|13916.3|13917.2|13910.2|13928|13921|13915.6|13908.6|10
1671570300000|2022-12-20 21:05:00|13918|13911|13927.9|13920.9|13930.4|13923.4|13917.6|13910.6|0
1671570600000|2022-12-20 21:10:00|13927.1|13920.1|13917.8|13910.8|13928.7|13921.7|13917.1|13910.1|0
1671570900000|2022-12-20 21:15:00|13919.4|13912.4|13922.7|13915.7|13924.8|13917.8|13916|13909|0
1671571200000|2022-12-20 21:20:00|13922.8|13915.8|13925.2|13918.2|13925.2|13918.2|13920.5|13913.5|0
1671571500000|2022-12-20 21:25:00|13924.4|13917.4|13926|13919|13926|13919|13922.9|13915.9|0
1671571800000|2022-12-20 21:30:00|13925.6|13918.6|13930|13923|13930|13923|13925.3|13918.3|0
1671572100000|2022-12-20 21:35:00|13929.2|13922.2|13930|13923|13930.8|13923.8|13926.9|13919.9|0
1671572400000|2022-12-20 21:40:00|13929.2|13922.2|13929|13922|13930|13923|13926.7|13919.7|0
1671572700000|2022-12-20 21:45:00|13927.9|13920.9|13930.4|13923.4|13930.6|13923.6|13927.5|13920.5|0
1671573000000|2022-12-20 21:50:00|13930|13923|13931.1|13924.1|13931.8|13924.8|13928.1|13921.1|0
1671573300000|2022-12-20 21:55:00|13930.3|13923.3|13936.2|13929.2|13938.4|13931.4|13930.3|13923.3|0
1671573600000|2022-12-20 22:00:00|13936.3|13929.3|13936.2|13929.2|13937.2|13930.2|13935.2|13928.2|0
1671573900000|2022-12-20 22:05:00|13936.8|13929.8|13940|13933|13940.2|13933.2|13936.4|13929.4|0
1671574200000|2022-12-20 22:10:00|13939.8|13932.8|13940.3|13933.3|13941.5|13934.5|13938.6|13931.6|0
1671574500000|2022-12-20 22:15:00|13940.6|13933.6|13939.8|13932.8|13940.7|13933.7|13939.3|13932.3|0
1671574800000|2022-12-20 22:20:00|13939.9|13932.9|13939.6|13932.6|13939.9|13932.9|13937.5|13930.5|0
1671575100000|2022-12-20 22:25:00|13939.1|13932.1|13940.4|13933.4|13940.6|13933.6|13938.9|13931.9|0
1671575400000|2022-12-20 22:30:00|13940.5|13933.5|13940.5|13933.5|13940.7|13933.7|13940.3|13933.3|0
1671575700000|2022-12-20 22:35:00|13940.3|13933.3|13940.1|13933.1|13940.8|13933.8|13939.2|13932.2|0
1671576000000|2022-12-20 22:40:00|13940.5|13933.5|13939.8|13932.8|13940.5|13933.5|13939|13932|0
1671576300000|2022-12-20 22:45:00|13940.6|13933.6|13943.1|13936.1|13943.9|13936.9|13940.5|13933.5|0
1671576600000|2022-12-20 22:50:00|13943.2|13936.2|13945.3|13938.3|13947|13940|13942.1|13935.1|0
1671576900000|2022-12-20 22:55:00|13945.1|13938.1|13943.6|13936.6|13945.1|13938.1|13943.6|13936.6|0
1671577200000|2022-12-20 23:00:00|13949.1|13942.1|13952.9|13945.9|13953.7|13946.7|13944.6|13937.6|0
1671577500000|2022-12-20 23:05:00|13952.5|13945.5|13953.8|13946.8|13957.6|13950.6|13952.5|13945.5|0
1671577800000|2022-12-20 23:10:00|13953.4|13946.4|13953|13946|13955.4|13948.4|13951.1|13944.1|0
1671578100000|2022-12-20 23:15:00|13953.1|13946.1|13958.3|13951.3|13959.8|13952.8|13953.1|13946.1|0
1671578400000|2022-12-20 23:20:00|13959.1|13952.1|13960|13953|13960.5|13953.5|13957|13950|0
1671578700000|2022-12-20 23:25:00|13959.6|13952.6|13961.4|13954.4|13962.3|13955.3|13956.9|13949.9|0
1671579000000|2022-12-20 23:30:00|13961.7|13954.7|13966.3|13959.3|13967.1|13960.1|13960.6|13953.6|0
1671579300000|2022-12-20 23:35:00|13967|13960|13965.5|13958.5|13968.6|13961.6|13964|13957|0
1671579600000|2022-12-20 23:40:00|13965.1|13958.1|13964.9|13957.9|13965.5|13958.5|13961.3|13954.3|0
1671579900000|2022-12-20 23:45:00|13964.2|13957.2|13960.5|13953.5|13964.9|13957.9|13959.1|13952.1|0
1671580200000|2022-12-20 23:50:00|13959.7|13952.7|13957.5|13950.5|13961.3|13954.3|13956.6|13949.6|0
1671580500000|2022-12-20 23:55:00|13957.1|13950.1|13962|13955|13962.4|13955.4|13956|13949|0
1671580800000|2022-12-21 00:00:00|13962.8|13955.8|13956.1|13949.1|13963.5|13956.5|13956.1|13949.1|0
1671581100000|2022-12-21 00:05:00|13956.5|13949.5|13963.5|13956.5|13963.5|13956.5|13955.3|13948.3|0
1671581400000|2022-12-21 00:10:00|13963.1|13956.1|13959.2|13952.2|13963.5|13956.5|13953.8|13946.8|0
1671581700000|2022-12-21 00:15:00|13959.6|13952.6|13953.8|13948.8|13967.8|13962.8|13952.8|13947.8|60
1671582000000|2022-12-21 00:20:00|13953.3|13948.3|13949.3|13944.3|13953.3|13948.3|13947.3|13942.3|14
1671582300000|2022-12-21 00:25:00|13949.8|13944.8|13952.8|13947.8|13953.3|13948.3|13949.8|13944.8|6
1671582600000|2022-12-21 00:30:00|13953.3|13948.3|13956.8|13951.8|13961.8|13956.8|13953.3|13948.3|6
1671582900000|2022-12-21 00:35:00|13957.3|13952.3|13954.3|13949.3|13957.3|13952.3|13947.8|13942.8|9
1671583200000|2022-12-21 00:40:00|13953.8|13948.8|13954.8|13949.8|13954.8|13949.8|13950.3|13945.3|10
1671583500000|2022-12-21 00:45:00|13954.3|13949.3|13956.8|13951.8|13958.8|13953.8|13953.3|13948.3|1
1671583800000|2022-12-21 00:50:00|13956.3|13951.3|13967.3|13962.3|13968.3|13963.3|13955.3|13950.3|11
1671584100000|2022-12-21 00:55:00|13967.8|13962.8|13969.3|13964.3|13973.3|13968.3|13966.3|13961.3|18
1671584400000|2022-12-21 01:00:00|13966.3|13961.3|13971.3|13966.3|13972.8|13967.8|13965.3|13960.3|13
1671584700000|2022-12-21 01:05:00|13971.8|13966.8|13989.3|13984.3|13991.3|13986.3|13971.3|13966.3|36
1671585000000|2022-12-21 01:10:00|13989.8|13984.8|13997.3|13992.3|14004.3|13999.3|13987.8|13982.8|52
1671585300000|2022-12-21 01:15:00|13996.8|13991.8|13992.8|13987.8|13999.8|13994.8|13992.3|13987.3|19
1671585600000|2022-12-21 01:20:00|13992.3|13987.3|13995.8|13990.8|13997.8|13992.8|13992.3|13987.3|2
1671585900000|2022-12-21 01:25:00|13996.3|13991.3|14001.8|13996.8|14003.3|13998.3|13996.3|13991.3|21
1671586200000|2022-12-21 01:30:00|14002.3|13997.3|13994.8|13989.8|14002.3|13997.3|13994.3|13989.3|38
1671586500000|2022-12-21 01:35:00|13993.8|13988.8|13993.3|13988.3|13996.3|13991.3|13989.3|13984.3|12
1671586800000|2022-12-21 01:40:00|13993.8|13988.8|13989.3|13984.3|13995.8|13990.8|13986.8|13981.8|19
1671587100000|2022-12-21 01:45:00|13989.8|13984.8|13994.8|13989.8|14000.8|13995.8|13988.8|13983.8|25
1671587400000|2022-12-21 01:50:00|13996.3|13991.3|13993.3|13988.3|13999.3|13994.3|13993.3|13988.3|8
1671587700000|2022-12-21 01:55:00|13993.8|13988.8|13992.8|13987.8|13994.3|13989.3|13989.3|13984.3|3
1671588000000|2022-12-21 02:00:00|13992.3|13987.3|13991.8|13986.8|13994.8|13989.8|13990.3|13985.3|6
1671588300000|2022-12-21 02:05:00|13991.3|13986.3|13987.8|13982.8|13992.3|13987.3|13986.8|13981.8|3
1671588600000|2022-12-21 02:10:00|13988.3|13983.3|13994.8|13989.8|13994.8|13989.8|13988.3|13983.3|12
1671588900000|2022-12-21 02:15:00|13995.3|13990.3|13994.3|13989.3|13997.3|13992.3|13993.3|13988.3|8
1671589200000|2022-12-21 02:20:00|13994.8|13989.8|13990.3|13985.3|13994.8|13989.8|13990.3|13985.3|3
1671589500000|2022-12-21 02:25:00|13991.3|13986.3|13989.3|13984.3|13992.3|13987.3|13987.8|13982.8|9
1671589800000|2022-12-21 02:30:00|13989.8|13984.8|13986.8|13981.8|13990.8|13985.8|13985.8|13980.8|13
1671590100000|2022-12-21 02:35:00|13986.3|13981.3|13986.8|13981.8|13987.8|13982.8|13986.3|13981.3|0
1671590400000|2022-12-21 02:40:00|13987.3|13982.3|13986.8|13981.8|13992.3|13987.3|13986.8|13981.8|41
1671590700000|2022-12-21 02:45:00|13985.8|13980.8|13986.8|13981.8|13987.8|13982.8|13981.3|13976.3|18
1671591000000|2022-12-21 02:50:00|13987.3|13982.3|13983.3|13978.3|13988.3|13983.3|13981.3|13976.3|5
1671591300000|2022-12-21 02:55:00|13982.8|13977.8|13982.3|13977.3|13986.8|13981.8|13981.3|13976.3|4
1671591600000|2022-12-21 03:00:00|13982.8|13977.8|13980.3|13975.3|13984.3|13979.3|13980.3|13975.3|1
1671591900000|2022-12-21 03:05:00|13979.8|13974.8|13979.8|13974.8|13980.3|13975.3|13979.3|13974.3|1
1671592200000|2022-12-21 03:10:00|13979.3|13974.3|13979.8|13974.8|13980.8|13975.8|13978.3|13973.3|3
1671592500000|2022-12-21 03:15:00|13980.3|13975.3|13980.8|13975.8|13985.3|13980.3|13979.8|13974.8|14
1671592800000|2022-12-21 03:20:00|13980.3|13975.3|13979.8|13974.8|13980.8|13975.8|13977.8|13972.8|3
1671593100000|2022-12-21 03:25:00|13979.3|13974.3|13978.3|13973.3|13979.8|13974.8|13975.3|13970.3|5
1671593400000|2022-12-21 03:30:00|13977.8|13972.8|13975.8|13970.8|13979.3|13974.3|13974.3|13969.3|21
1671593700000|2022-12-21 03:35:00|13976.3|13971.3|13974.8|13969.8|13979.3|13974.3|13974.3|13969.3|9
1671594000000|2022-12-21 03:40:00|13975.8|13970.8|13981.3|13976.3|13982.3|13977.3|13974.3|13969.3|8
1671594300000|2022-12-21 03:45:00|13981.8|13976.8|13984.3|13979.3|13986.3|13981.3|13981.8|13976.8|14
1671594600000|2022-12-21 03:50:00|13984.8|13979.8|13986.3|13981.3|13988.3|13983.3|13983.3|13978.3|7
1671594900000|2022-12-21 03:55:00|13986.8|13981.8|13988.3|13983.3|13989.8|13984.8|13986.8|13981.8|6
1671595200000|2022-12-21 04:00:00|13988.8|13983.8|13990.3|13985.3|13990.8|13985.8|13987.3|13982.3|8
1671595500000|2022-12-21 04:05:00|13990.8|13985.8|13989.3|13984.3|13991.8|13986.8|13988.3|13983.3|9
1671595800000|2022-12-21 04:10:00|13988.8|13983.8|13972.3|13967.3|13988.8|13983.8|13972.3|13967.3|20
1671596100000|2022-12-21 04:15:00|13972.8|13967.8|13974.3|13969.3|13976.8|13971.8|13972.3|13967.3|22
1671596400000|2022-12-21 04:20:00|13974.8|13969.8|13980.3|13975.3|13980.8|13975.8|13973.3|13968.3|7
1671596700000|2022-12-21 04:25:00|13979.8|13974.8|13974.3|13969.3|13979.8|13974.8|13972.3|13967.3|7
1671597000000|2022-12-21 04:30:00|13973.8|13968.8|13972.3|13967.3|13976.8|13971.8|13967.3|13962.3|13
1671597300000|2022-12-21 04:35:00|13972.8|13967.8|13974.8|13969.8|13975.3|13970.3|13971.8|13966.8|6
1671597600000|2022-12-21 04:40:00|13975.3|13970.3|13974.3|13969.3|13979.3|13974.3|13972.3|13967.3|14
1671597900000|2022-12-21 04:45:00|13973.8|13968.8|13971.3|13966.3|13974.8|13969.8|13971.3|13966.3|7
1671598200000|2022-12-21 04:50:00|13970.8|13965.8|13974.3|13969.3|13975.3|13970.3|13970.3|13965.3|10
1671598500000|2022-12-21 04:55:00|13974.8|13969.8|13972.3|13967.3|13976.8|13971.8|13971.8|13966.8|12
1671598800000|2022-12-21 05:00:00|13972.8|13967.8|13972.3|13967.3|13974.3|13969.3|13970.8|13965.8|15
1671599100000|2022-12-21 05:05:00|13971.8|13966.8|13971.8|13966.8|13972.8|13967.8|13967.3|13962.3|12
1671599400000|2022-12-21 05:10:00|13972.3|13967.3|13980.3|13975.3|13980.3|13975.3|13971.8|13966.8|7
1671599700000|2022-12-21 05:15:00|13979.8|13974.8|13985.3|13980.3|13986.3|13981.3|13978.3|13973.3|25
1671600000000|2022-12-21 05:20:00|13985.8|13980.8|13987.8|13982.8|13988.8|13983.8|13984.3|13979.3|11
1671600300000|2022-12-21 05:25:00|13987.3|13982.3|13988.8|13983.8|13991.3|13986.3|13986.8|13981.8|7
1671600600000|2022-12-21 05:30:00|13989.3|13984.3|13986.8|13981.8|13991.8|13986.8|13986.8|13981.8|6
1671600900000|2022-12-21 05:35:00|13989.3|13984.3|13991.8|13986.8|13992.3|13987.3|13989.3|13984.3|12
1671601200000|2022-12-21 05:40:00|13992.3|13987.3|13994.3|13989.3|13994.3|13989.3|13991.8|13986.8|4
1671601500000|2022-12-21 05:45:00|13994.8|13989.8|13997.8|13992.8|14000.3|13995.3|13993.8|13988.8|14
1671601800000|2022-12-21 05:50:00|13997.3|13992.3|13992.8|13987.8|13997.3|13992.3|13992.8|13987.8|7
1671602100000|2022-12-21 05:55:00|13992.3|13987.3|13989.3|13984.3|13992.8|13987.8|13988.8|13983.8|8
1671602400000|2022-12-21 06:00:00|13989.8|13984.8|13986.8|13981.8|13991.8|13986.8|13986.8|13981.8|5
1671602700000|2022-12-21 06:05:00|13986.3|13981.3|13979.8|13974.8|13986.3|13981.3|13979.8|13974.8|13
1671603000000|2022-12-21 06:10:00|13980.3|13975.3|13988.3|13983.3|13990.3|13985.3|13979.8|13974.8|30
1671603300000|2022-12-21 06:15:00|13987.8|13982.8|13988.3|13983.3|13990.3|13985.3|13985.3|13980.3|11
1671603600000|2022-12-21 06:20:00|13988.8|13983.8|13992.3|13987.3|13992.8|13987.8|13988.3|13983.3|5
1671603900000|2022-12-21 06:25:00|13992.8|13987.8|13993.3|13988.3|14000.8|13995.8|13992.8|13987.8|24
1671604200000|2022-12-21 06:30:00|13992.8|13987.8|13994.8|13989.8|13994.8|13989.8|13991.8|13986.8|16
1671604500000|2022-12-21 06:35:00|13995.3|13990.3|13994.3|13989.3|13995.8|13990.8|13993.8|13988.8|4
1671604800000|2022-12-21 06:40:00|13993.8|13988.8|13991.8|13986.8|13994.8|13989.8|13990.8|13985.8|7
1671605100000|2022-12-21 06:45:00|13990.8|13985.8|13988.3|13983.3|13991.8|13986.8|13986.3|13981.3|14
1671605400000|2022-12-21 06:50:00|13987.8|13982.8|13983.3|13978.3|13988.3|13983.3|13982.8|13977.8|19
1671605700000|2022-12-21 06:55:00|13983.8|13978.8|13989.3|13984.3|13989.8|13984.8|13981.8|13976.8|25
1671606000000|2022-12-21 07:00:00|13988.2|13985.4|13968.2|13965.4|13988.2|13985.4|13965.2|13962.4|265
1671606300000|2022-12-21 07:05:00|13970.2|13967.4|13984.2|13981.4|13986.7|13983.9|13964.2|13961.4|271
1671606600000|2022-12-21 07:10:00|13983.7|13980.9|13981.2|13978.4|13985.7|13982.9|13976.7|13973.9|145
1671606900000|2022-12-21 07:15:00|13981.7|13978.9|13980.2|13977.4|13982.2|13979.4|13972.7|13969.9|88
1671607200000|2022-12-21 07:20:00|13980.7|13977.9|13971.7|13968.9|13982.7|13979.9|13971.7|13968.9|138
1671607500000|2022-12-21 07:25:00|13970.7|13967.9|13969.2|13966.4|13973.2|13970.4|13966.7|13963.9|112
1671607800000|2022-12-21 07:30:00|13968.7|13965.9|13966.2|13963.4|13978.2|13975.4|13964.2|13961.4|166
1671608100000|2022-12-21 07:35:00|13966.7|13963.9|13965.2|13962.4|13969.7|13966.9|13963.7|13960.9|80
1671608400000|2022-12-21 07:40:00|13964.7|13961.9|13961.7|13958.9|13968.7|13965.9|13960.7|13957.9|78
1671608700000|2022-12-21 07:45:00|13961.2|13958.4|13965.2|13962.4|13968.2|13965.4|13956.7|13953.9|140
1671609000000|2022-12-21 07:50:00|13964.7|13961.9|13968.2|13965.4|13971.2|13968.4|13957.7|13954.9|129
1671609300000|2022-12-21 07:55:00|13967.7|13964.9|13956.2|13953.4|13971.7|13968.9|13955.7|13952.9|232
1671609600000|2022-12-21 08:00:00|13956.7|13953.9|13943.5|13942.1|13956.7|13954.6|13934|13932.6|1018
1671609900000|2022-12-21 08:05:00|13942.5|13941.1|13924|13922.6|13955|13953.6|13923.5|13922.1|719
1671610200000|2022-12-21 08:10:00|13923|13921.6|13927|13925.6|13930.5|13929.1|13913|13911.6|807
1671610500000|2022-12-21 08:15:00|13927.5|13926.1|13928.5|13927.1|13937|13935.6|13922|13920.6|322
1671610800000|2022-12-21 08:20:00|13929|13927.6|13946|13944.6|13947|13945.6|13924|13922.6|341
1671611100000|2022-12-21 08:25:00|13945.5|13944.1|13954.5|13953.1|13961.5|13960.1|13943.5|13942.1|537
1671611400000|2022-12-21 08:30:00|13954|13952.6|13950.5|13949.1|13954|13952.6|13939|13937.6|476
1671611700000|2022-12-21 08:35:00|13951|13949.6|13959.5|13958.1|13960|13958.6|13938.5|13937.1|511
1671612000000|2022-12-21 08:40:00|13960|13958.6|13968.5|13967.1|13973.5|13972.1|13952|13950.6|443
1671612300000|2022-12-21 08:45:00|13968|13966.6|13976|13974.6|13980.5|13979.1|13967.5|13966.1|356
1671612600000|2022-12-21 08:50:00|13976.5|13975.1|13984|13982.6|13986.5|13985.1|13971.5|13970.1|498
1671612900000|2022-12-21 08:55:00|13984.5|13983.1|13978.5|13977.1|13986.5|13985.1|13977|13975.6|299
1671613200000|2022-12-21 09:00:00|13979|13977.6|13992|13990.6|13992|13990.6|13973.5|13972.1|715
1671613500000|2022-12-21 09:05:00|13991.5|13990.1|13991.5|13990.1|13995|13993.6|13985|13983.6|406
1671613800000|2022-12-21 09:10:00|13991|13989.6|13991|13989.6|13997|13995.6|13986|13984.6|265
1671614100000|2022-12-21 09:15:00|13991.5|13990.1|13995|13993.6|13996.5|13995.1|13986.5|13985.1|228
1671614400000|2022-12-21 09:20:00|13995.5|13994.1|13995|13993.6|14003.5|14002.1|13994.5|13993.1|221
1671614700000|2022-12-21 09:25:00|13995.5|13994.1|13994|13992.6|13996.5|13995.1|13986.5|13985.1|278
1671615000000|2022-12-21 09:30:00|13993.5|13992.1|13986|13984.6|13994.5|13993.1|13984.5|13983.1|205
1671615300000|2022-12-21 09:35:00|13986.5|13985.1|13974.5|13973.1|13988.5|13987.1|13973|13971.6|259
1671615600000|2022-12-21 09:40:00|13975|13973.6|13979|13977.6|13990|13988.6|13975|13973.6|263
1671615900000|2022-12-21 09:45:00|13980|13978.6|13978|13976.6|13985|13983.6|13977|13975.6|157
1671616200000|2022-12-21 09:50:00|13978.5|13977.1|13986.5|13985.1|13987.5|13986.1|13978|13976.6|126
1671616500000|2022-12-21 09:55:00|13985.5|13984.1|13990.5|13989.1|13993|13991.6|13985.5|13984.1|139
1671616800000|2022-12-21 10:00:00|13991|13989.6|13987.5|13986.1|13992.5|13991.1|13984|13982.6|123
1671617100000|2022-12-21 10:05:00|13987|13985.6|13989|13987.6|13992|13990.6|13984|13982.6|215
1671617400000|2022-12-21 10:10:00|13989.5|13988.1|13985|13983.6|13993|13991.6|13984.5|13983.1|231
1671617700000|2022-12-21 10:15:00|13984.5|13983.1|13988.5|13987.1|13989.5|13988.1|13981|13979.6|114
1671618000000|2022-12-21 10:20:00|13989|13987.6|13997|13995.6|14010.5|14009.1|13988.5|13987.1|409
1671618300000|2022-12-21 10:25:00|13996.5|13995.1|13996.5|13995.1|13998.5|13997.1|13992|13990.6|177
1671618600000|2022-12-21 10:30:00|13996|13994.6|13995|13993.6|14002.5|14001.1|13993.5|13992.1|203
1671618900000|2022-12-21 10:35:00|13994.5|13993.1|13980|13978.6|13995|13993.6|13977.5|13976.1|274
1671619200000|2022-12-21 10:40:00|13979.5|13978.1|13973|13971.6|13980.5|13979.1|13971.5|13970.1|222
1671619500000|2022-12-21 10:45:00|13972.5|13971.1|13980|13978.6|13981.5|13980.1|13971.5|13970.1|242
1671619800000|2022-12-21 10:50:00|13980.5|13979.1|13978.5|13977.1|13980.5|13979.1|13972|13970.6|125
1671620100000|2022-12-21 10:55:00|13978|13976.6|13975|13973.6|13979.5|13978.1|13973.5|13972.1|127
1671620400000|2022-12-21 11:00:00|13973.5|13972.1|13985|13983.6|13985.5|13984.1|13967.5|13966.1|274
1671620700000|2022-12-21 11:05:00|13985.5|13984.1|13981.5|13980.1|13986.5|13985.1|13978.5|13977.1|192
1671621000000|2022-12-21 11:10:00|13982|13980.6|13984|13982.6|13990|13988.6|13981|13979.6|156
1671621300000|2022-12-21 11:15:00|13984.5|13983.1|13982.5|13981.1|13989|13987.6|13980|13978.6|63
1671621600000|2022-12-21 11:20:00|13982|13980.6|13975|13973.6|13987|13985.6|13975|13973.6|93
1671621900000|2022-12-21 11:25:00|13974.5|13973.1|13979.5|13978.1|13981|13979.6|13974.5|13973.1|119
1671622200000|2022-12-21 11:30:00|13979|13977.6|13984.5|13983.1|13986.5|13985.1|13974.5|13973.1|112
1671622500000|2022-12-21 11:35:00|13984|13982.6|13988.5|13987.1|13988.5|13987.1|13983.5|13982.1|119
1671622800000|2022-12-21 11:40:00|13988|13986.6|13984.5|13983.1|13991|13989.6|13982.5|13981.1|108
1671623100000|2022-12-21 11:45:00|13985|13983.6|13994|13992.6|13996.5|13995.1|13984|13982.6|208
1671623400000|2022-12-21 11:50:00|13993.5|13992.1|13998.5|13997.1|14000|13998.6|13991|13989.6|184
1671623700000|2022-12-21 11:55:00|13999|13997.6|14005.5|14004.1|14009.5|14008.1|13998.5|13997.1|328
1671624000000|2022-12-21 12:00:00|14005|14003.6|14002.5|14001.1|14006|14004.6|13999|13997.6|192
1671624300000|2022-12-21 12:05:00|14003|14001.6|13989|13987.6|14004|14002.6|13987.5|13986.1|234
1671624600000|2022-12-21 12:10:00|13988.5|13987.1|13983.5|13982.1|13989.5|13988.1|13979.5|13978.1|1012
1671624900000|2022-12-21 12:15:00|13984|13982.6|13988|13986.6|13993.5|13992.1|13981.5|13980.1|414
1671625200000|2022-12-21 12:20:00|13988.5|13987.1|13989|13987.6|13991|13989.6|13986|13984.6|86
1671625500000|2022-12-21 12:25:00|13988.5|13987.1|13995|13993.6|13995.5|13994.1|13985.5|13984.1|163
1671625800000|2022-12-21 12:30:00|13994.5|13993.1|13997|13995.6|13998.5|13997.1|13990|13988.6|97
1671626100000|2022-12-21 12:35:00|13998|13996.6|14005.5|14004.1|14006|14004.6|13995.5|13994.1|148
1671626400000|2022-12-21 12:40:00|14005.6|14004.2|14005.1|14003.7|14012.1|14010.7|14003.1|14001.7|239
1671626700000|2022-12-21 12:45:00|14005.6|14004.2|14010.1|14008.7|14011.6|14010.2|14002.1|14000.7|225
1671627000000|2022-12-21 12:50:00|14009.6|14008.2|14005.6|14004.2|14011.1|14009.7|14005.1|14003.7|170
1671627300000|2022-12-21 12:55:00|14006.1|14004.7|14010.6|14009.2|14011.6|14010.2|14005.1|14003.7|78
1671627600000|2022-12-21 13:00:00|14009.6|14008.2|14008.6|14007.2|14016.1|14014.7|14006.6|14005.2|283
1671627900000|2022-12-21 13:05:00|14009.1|14007.7|14014.1|14012.7|14014.6|14013.2|14000.1|13998.7|241
1671628200000|2022-12-21 13:10:00|14013.6|14012.2|14021.1|14019.7|14021.1|14019.7|14010.1|14008.7|250
1671628500000|2022-12-21 13:15:00|14020.6|14019.2|14021.6|14020.2|14023.1|14021.7|14014.6|14013.2|183
1671628800000|2022-12-21 13:20:00|14021.1|14019.7|14021.6|14020.2|14026.6|14025.2|14017.6|14016.2|157
1671629100000|2022-12-21 13:25:00|14022.1|14020.7|14018.1|14016.7|14022.6|14021.2|14016.1|14014.7|203
1671629400000|2022-12-21 13:30:00|14018.6|14017.2|14022.1|14020.7|14026.6|14025.2|14015.1|14013.7|155
1671629700000|2022-12-21 13:35:00|14021.6|14020.2|14021.6|14020.2|14024.6|14023.2|14017.1|14015.7|232
1671630000000|2022-12-21 13:40:00|14021.1|14019.7|14021.1|14019.7|14027.6|14026.2|14019.6|14018.2|193
1671630300000|2022-12-21 13:45:00|14021.6|14020.2|14021.1|14019.7|14022.1|14020.7|14014.6|14013.2|120
1671630600000|2022-12-21 13:50:00|14021.6|14020.2|14026.1|14024.7|14030.6|14029.2|14020.6|14019.2|281
1671630900000|2022-12-21 13:55:00|14025.6|14024.2|14028.1|14026.7|14035.1|14033.7|14024.6|14023.2|277
1671631200000|2022-12-21 14:00:00|14027.6|14026.2|14024.1|14022.7|14029.1|14027.7|14023.6|14022.2|132
1671631500000|2022-12-21 14:05:00|14024.6|14023.2|14015.1|14013.7|14025.1|14023.7|14014.6|14013.2|178
1671631800000|2022-12-21 14:10:00|14015.6|14014.2|14020.1|14018.7|14022.6|14021.2|14014.6|14013.2|125
1671632100000|2022-12-21 14:15:00|14019.6|14018.2|14018.1|14016.7|14019.6|14018.2|14012.1|14010.7|210
1671632400000|2022-12-21 14:20:00|14017.6|14016.2|14010.1|14008.7|14020.6|14019.2|14010.1|14008.7|137
1671632700000|2022-12-21 14:25:00|14009.6|14008.2|14012.1|14010.7|14014.1|14012.7|14006.6|14005.2|138
1671633000000|2022-12-21 14:30:00|14011.6|14010.2|14015.6|14014.2|14024.1|14022.7|14011.6|14010.2|309
1671633300000|2022-12-21 14:35:00|14015.1|14013.7|14026.1|14024.7|14031.1|14029.7|14014.6|14013.2|459
1671633600000|2022-12-21 14:40:00|14025.6|14024.2|14033.6|14032.2|14037.6|14036.2|14023.6|14022.2|286
1671633900000|2022-12-21 14:45:00|14033.1|14031.7|14034.1|14032.7|14044.6|14043.2|14029.6|14028.2|383
1671634200000|2022-12-21 14:50:00|14034.6|14033.2|14025.6|14024.2|14035.6|14034.2|14024.1|14022.7|348
1671634500000|2022-12-21 14:55:00|14025.1|14023.7|14019.1|14017.7|14026.6|14025.2|14018.1|14016.7|234
1671634800000|2022-12-21 15:00:00|14020.1|14018.7|14025.1|14023.7|14038.6|14037.2|14013.1|14011.7|589
1671635100000|2022-12-21 15:05:00|14024.6|14023.2|14040.6|14039.2|14043.1|14041.7|14021.6|14020.2|290
1671635400000|2022-12-21 15:10:00|14041.5|14040.1|14044|14042.6|14048.5|14047.1|14041.5|14040.1|353
1671635700000|2022-12-21 15:15:00|14043.5|14042.1|14048.5|14047.1|14050.5|14049.1|14039|14037.6|551
1671636000000|2022-12-21 15:20:00|14048|14046.6|14051.5|14050.1|14052.5|14051.1|14042|14040.6|646
1671636300000|2022-12-21 15:25:00|14051|14049.6|14063.5|14062.1|14067.5|14066.1|14050.5|14049.1|624
1671636600000|2022-12-21 15:30:00|14063|14061.6|14084|14082.6|14085.5|14084.1|14060.5|14059.1|566
1671636900000|2022-12-21 15:35:00|14084.5|14083.1|14091.5|14090.1|14092|14090.6|14082.5|14081.1|344
1671637200000|2022-12-21 15:40:00|14091|14089.6|14081|14079.6|14091.5|14090.1|14079|14077.6|543
1671637500000|2022-12-21 15:45:00|14081.5|14080.1|14083|14081.6|14088.5|14087.1|14078.5|14077.1|390
1671637800000|2022-12-21 15:50:00|14083.5|14082.1|14082.5|14081.1|14087.5|14086.1|14077.5|14076.1|374
1671638100000|2022-12-21 15:55:00|14083.5|14082.1|14090|14088.6|14096.5|14095.1|14082.5|14081.1|456
1671638400000|2022-12-21 16:00:00|14091|14089.6|14091.5|14090.1|14093.5|14092.1|14085.5|14084.1|421
1671638700000|2022-12-21 16:05:00|14091|14089.6|14096|14094.6|14098|14096.6|14083.5|14082.1|355
1671639000000|2022-12-21 16:10:00|14096.5|14095.1|14094.5|14093.1|14104|14102.6|14091.5|14090.1|443
1671639300000|2022-12-21 16:15:00|14094|14092.6|14089.5|14088.1|14098.5|14097.1|14087.5|14086.1|504
1671639600000|2022-12-21 16:20:00|14088.5|14087.1|14090|14088.6|14096.5|14095.1|14084.5|14083.1|527
1671639900000|2022-12-21 16:25:00|14089.5|14088.1|14095.5|14094.1|14096.5|14095.1|14084.5|14083.1|775
1671640200000|2022-12-21 16:30:00|14096.2|14093.4|14103.2|14100.4|14106.7|14103.9|14093.2|14090.4|1113
1671640500000|2022-12-21 16:35:00|14103.7|14100.9|14094.2|14091.4|14103.7|14100.9|14093.2|14090.4|476
1671640800000|2022-12-21 16:40:00|14093.7|14090.9|14094.2|14091.4|14094.7|14091.9|14082.2|14079.4|257
1671641100000|2022-12-21 16:45:00|14093.7|14090.9|14078.7|14075.9|14094.2|14091.4|14078.2|14075.4|214
1671641400000|2022-12-21 16:50:00|14079.2|14076.4|14085.2|14082.4|14090.7|14087.9|14077.2|14074.4|248
1671641700000|2022-12-21 16:55:00|14084.7|14081.9|14088.2|14085.4|14093.2|14090.4|14082.2|14079.4|126
1671642000000|2022-12-21 17:00:00|14088.7|14085.9|14085.2|14082.4|14089.7|14086.9|14080.7|14077.9|165
1671642300000|2022-12-21 17:05:00|14085.7|14082.9|14084.2|14081.4|14091.7|14088.9|14084.2|14081.4|211
1671642600000|2022-12-21 17:10:00|14084.7|14081.9|14084.2|14081.4|14086.7|14083.9|14078.2|14075.4|118
1671642900000|2022-12-21 17:15:00|14084.7|14081.9|14086.2|14083.4|14087.2|14084.4|14077.7|14074.9|181
1671643200000|2022-12-21 17:20:00|14086.7|14083.9|14088.7|14085.9|14089.7|14086.9|14084.2|14081.4|180
1671643500000|2022-12-21 17:25:00|14088.2|14085.4|14083.7|14080.9|14088.7|14085.9|14081.2|14078.4|101
1671643800000|2022-12-21 17:30:00|14083.2|14080.4|14086.2|14083.4|14089.2|14086.4|14083.2|14080.4|152
1671644100000|2022-12-21 17:35:00|14085.7|14082.9|14087.7|14084.9|14089.2|14086.4|14083.2|14080.4|96
1671644400000|2022-12-21 17:40:00|14087.2|14084.4|14091.2|14088.4|14093.2|14090.4|14086.2|14083.4|101
1671644700000|2022-12-21 17:45:00|14091.7|14088.9|14095.2|14092.4|14098.7|14095.9|14087.2|14084.4|141
1671645000000|2022-12-21 17:50:00|14094.7|14091.9|14096.2|14093.4|14097.7|14094.9|14092.2|14089.4|51
1671645300000|2022-12-21 17:55:00|14095.7|14092.9|14089.7|14086.9|14096.2|14093.4|14081.2|14078.4|538
1671645600000|2022-12-21 18:00:00|14090.2|14087.4|14093.7|14090.9|14094.7|14091.9|14083.7|14080.9|98
1671645900000|2022-12-21 18:05:00|14094.2|14091.4|14096.7|14093.9|14097.2|14094.4|14091.2|14088.4|39
1671646200000|2022-12-21 18:10:00|14096.2|14093.4|14091.2|14088.4|14098.2|14095.4|14091.2|14088.4|63
1671646500000|2022-12-21 18:15:00|14091.7|14088.9|14088.2|14085.4|14091.7|14088.9|14085.2|14082.4|65
1671646800000|2022-12-21 18:20:00|14087.7|14084.9|14081.2|14078.4|14088.7|14085.9|14078.2|14075.4|111
1671647100000|2022-12-21 18:25:00|14081.7|14078.9|14080.2|14077.4|14087.2|14084.4|14078.2|14075.4|90
1671647400000|2022-12-21 18:30:00|14079.7|14076.9|14084.2|14081.4|14086.7|14083.9|14079.2|14076.4|40
1671647700000|2022-12-21 18:35:00|14084.7|14081.9|14085.7|14082.9|14088.2|14085.4|14082.2|14079.4|24
1671648000000|2022-12-21 18:40:00|14086.2|14083.4|14084.2|14081.4|14087.2|14084.4|14079.2|14076.4|58
1671648300000|2022-12-21 18:45:00|14084.7|14081.9|14088.2|14085.4|14090.7|14087.9|14084.7|14081.9|64
1671648600000|2022-12-21 18:50:00|14088.7|14085.9|14087.7|14084.9|14092.7|14089.9|14087.2|14084.4|79
1671648900000|2022-12-21 18:55:00|14088.2|14085.4|14085.2|14082.4|14089.2|14086.4|14083.2|14080.4|121
1671649200000|2022-12-21 19:00:00|14085.7|14082.9|14094.7|14091.9|14097.7|14094.9|14085.2|14082.4|140
1671649500000|2022-12-21 19:05:00|14095.2|14092.4|14100.7|14097.9|14101.7|14098.9|14093.2|14090.4|122
1671649800000|2022-12-21 19:10:00|14101.2|14098.4|14101.7|14098.9|14106.2|14103.4|14098.7|14095.9|121
1671650100000|2022-12-21 19:15:00|14102.2|14099.4|14098.7|14095.9|14104.2|14101.4|14098.2|14095.4|80
1671650400000|2022-12-21 19:20:00|14099.2|14096.4|14093.7|14090.9|14100.7|14097.9|14093.7|14090.9|34
1671650700000|2022-12-21 19:25:00|14094.2|14091.4|14086.2|14083.4|14094.7|14091.9|14081.7|14078.9|241
1671651000000|2022-12-21 19:30:00|14086.7|14083.9|14089.7|14086.9|14092.2|14089.4|14080.2|14077.4|128
1671651300000|2022-12-21 19:35:00|14090.2|14087.4|14083.7|14080.9|14090.2|14087.4|14076.2|14073.4|109
1671651600000|2022-12-21 19:40:00|14084.2|14081.4|14085.7|14082.9|14087.2|14084.4|14080.7|14077.9|66
1671651900000|2022-12-21 19:45:00|14085.2|14082.4|14087.2|14084.4|14091.2|14088.4|14083.2|14080.4|70
1671652200000|2022-12-21 19:50:00|14086.7|14083.9|14079.7|14076.9|14086.7|14083.9|14076.2|14073.4|86
1671652500000|2022-12-21 19:55:00|14080.2|14077.4|14083.2|14080.4|14085.2|14082.4|14076.2|14073.4|96
1671652800000|2022-12-21 20:00:00|14083.7|14080.9|14089.7|14086.9|14092.2|14089.4|14083.2|14080.4|79
1671653100000|2022-12-21 20:05:00|14089.2|14086.4|14080.2|14077.4|14090.7|14087.9|14079.2|14076.4|106
1671653400000|2022-12-21 20:10:00|14079.7|14076.9|14083.7|14080.9|14085.2|14082.4|14076.2|14073.4|91
1671653700000|2022-12-21 20:15:00|14084.2|14081.4|14078.7|14075.9|14084.7|14081.9|14076.7|14073.9|51
1671654000000|2022-12-21 20:20:00|14078.2|14075.4|14078.7|14075.9|14081.2|14078.4|14075.2|14072.4|85
1671654300000|2022-12-21 20:25:00|14078.2|14075.4|14073.7|14070.9|14081.7|14078.9|14071.7|14068.9|82
1671654600000|2022-12-21 20:30:00|14074.2|14071.4|14078.7|14075.9|14081.2|14078.4|14073.7|14070.9|50
1671654900000|2022-12-21 20:35:00|14078.2|14075.4|14081.2|14078.4|14081.7|14078.9|14076.2|14073.4|38
1671655200000|2022-12-21 20:40:00|14081.7|14078.9|14070.2|14067.4|14082.7|14079.9|14062.7|14059.9|361
1671655500000|2022-12-21 20:45:00|14069.7|14066.9|14068.2|14065.4|14072.2|14069.4|14064.2|14061.4|145
1671655800000|2022-12-21 20:50:00|14067.7|14064.9|14064.2|14061.4|14067.7|14064.9|14054.2|14051.4|311
1671656100000|2022-12-21 20:55:00|14064.7|14061.9|14064.7|14061.9|14066.2|14063.4|14061.2|14058.4|280
1671656400000|2022-12-21 21:00:00|14069.1|14062.1|14071.7|14064.7|14074|14067|14064|14057|17
1671656700000|2022-12-21 21:05:00|14072.4|14065.4|14077|14070|14077.8|14070.8|14067.7|14060.7|0
1671657000000|2022-12-21 21:10:00|14076.3|14069.3|14083.9|14076.9|14085.5|14078.5|14074|14067|0
1671657300000|2022-12-21 21:15:00|14084.7|14077.7|14088.1|14081.1|14090.5|14083.5|14082.1|14075.1|0
1671657600000|2022-12-21 21:20:00|14088|14081|14090|14083|14092.5|14085.5|14086.1|14079.1|0
1671657900000|2022-12-21 21:25:00|14090.1|14083.1|14090.1|14083.1|14090.8|14083.8|14086.2|14079.2|0
1671658200000|2022-12-21 21:30:00|14089.7|14082.7|14084.4|14077.4|14090.1|14083.1|14084.4|14077.4|0
1671658500000|2022-12-21 21:35:00|14084.7|14077.7|14082.6|14075.6|14086.7|14079.7|14081.8|14074.8|0
1671658800000|2022-12-21 21:40:00|14081.8|14074.8|14081.4|14074.4|14082.9|14075.9|14079.8|14072.8|0
1671659100000|2022-12-21 21:45:00|14082.1|14075.1|14082.9|14075.9|14085.5|14078.5|14080.6|14073.6|0
1671659400000|2022-12-21 21:50:00|14083.2|14076.2|14086|14079|14086.8|14079.8|14083.2|14076.2|0
1671659700000|2022-12-21 21:55:00|14085.2|14078.2|14083.6|14076.6|14086.1|14079.1|14082.7|14075.7|0
1671660000000|2022-12-21 22:00:00|14082.8|14075.8|14083.2|14076.2|14083.5|14076.5|14081.9|14074.9|0
1671660300000|2022-12-21 22:05:00|14083.3|14076.3|14082.8|14075.8|14083.3|14076.3|14082.3|14075.3|0
1671660600000|2022-12-21 22:10:00|14086.1|14079.1|14086.3|14079.3|14087.9|14080.9|14084.5|14077.5|0
1671660900000|2022-12-21 22:15:00|14086.5|14079.5|14085|14078|14086.5|14079.5|14085|14078|0
1671661200000|2022-12-21 22:20:00|14084.9|14077.9|14085.5|14078.5|14085.5|14078.5|14084.5|14077.5|0
1671661500000|2022-12-21 22:25:00|14085.4|14078.4|14084.3|14077.3|14085.4|14078.4|14083.6|14076.6|0
1671661800000|2022-12-21 22:30:00|14084.2|14077.2|14081.8|14074.8|14084.2|14077.2|14081.8|14074.8|0
1671662100000|2022-12-21 22:35:00|14082.1|14075.1|14083.4|14076.4|14083.8|14076.8|14081.4|14074.4|0
1671662400000|2022-12-21 22:40:00|14083.3|14076.3|14083|14076|14083.4|14076.4|14081.7|14074.7|0
1671662700000|2022-12-21 22:45:00|14083.2|14076.2|14082.6|14075.6|14083.2|14076.2|14082.6|14075.6|0
1671663000000|2022-12-21 22:50:00|14082.8|14075.8|14082|14075|14082.8|14075.8|14081.5|14074.5|0
1671663300000|2022-12-21 22:55:00|14082.1|14075.1|14084|14077|14084|14077|14082.1|14075.1|0
1671663600000|2022-12-21 23:00:00|14085.8|14078.8|14082.6|14075.6|14089.9|14082.9|14081.1|14074.1|0
1671663900000|2022-12-21 23:05:00|14081.8|14074.8|14077.8|14070.8|14082.6|14075.6|14077.1|14070.1|0
1671664200000|2022-12-21 23:10:00|14078.2|14071.2|14081.2|14074.2|14081.2|14074.2|14075.5|14068.5|0
1671664500000|2022-12-21 23:15:00|14080.4|14073.4|14076.8|14069.8|14081.9|14074.9|14076|14069|0
1671664800000|2022-12-21 23:20:00|14077.5|14070.5|14078.3|14071.3|14079.1|14072.1|14076|14069|0
1671665100000|2022-12-21 23:25:00|14079.1|14072.1|14078.3|14071.3|14080.3|14073.3|14075.7|14068.7|0
1671665400000|2022-12-21 23:30:00|14077.9|14070.9|14080.6|14073.6|14081.3|14074.3|14076.8|14069.8|0
1671665700000|2022-12-21 23:35:00|14080.2|14073.2|14087.5|14080.5|14087.5|14080.5|14079.8|14072.8|0
1671666000000|2022-12-21 23:40:00|14087.1|14080.1|14084.1|14077.1|14088.3|14081.3|14082.5|14075.5|0
1671666300000|2022-12-21 23:45:00|14083.4|14076.4|14078.8|14071.8|14083.4|14076.4|14078|14071|0
1671666600000|2022-12-21 23:50:00|14079.5|14072.5|14078|14071|14081.9|14074.9|14076.5|14069.5|0
1671666900000|2022-12-21 23:55:00|14078.8|14071.8|14080.8|14073.8|14081.9|14074.9|14077.8|14070.8|0
1671667200000|2022-12-22 00:00:00|14079.3|14072.3|14074.2|14067.2|14079.3|14072.3|14073.2|14066.2|0
1671667500000|2022-12-22 00:05:00|14075|14068|14075.7|14068.7|14078|14071|14075|14068|0
1671667800000|2022-12-22 00:10:00|14076.5|14069.5|14078.8|14071.8|14080.3|14073.3|14075.7|14068.7|0
1671668100000|2022-12-22 00:15:00|14079.2|14072.2|14072.8|14067.8|14087.3|14082.3|14066.3|14061.3|28
1671668400000|2022-12-22 00:20:00|14072.3|14067.3|14075.3|14070.3|14077.3|14072.3|14068.3|14063.3|10
1671668700000|2022-12-22 00:25:00|14075.8|14070.8|14075.8|14070.8|14076.8|14071.8|14072.8|14067.8|1
1671669000000|2022-12-22 00:30:00|14075.3|14070.3|14068.3|14063.3|14075.3|14070.3|14065.8|14060.8|15
1671669300000|2022-12-22 00:35:00|14067.8|14062.8|14065.3|14060.3|14068.8|14063.8|14064.3|14059.3|2
1671669600000|2022-12-22 00:40:00|14065.8|14060.8|14076.3|14071.3|14076.3|14071.3|14065.8|14060.8|6
1671669900000|2022-12-22 00:45:00|14076.8|14071.8|14086.3|14081.3|14087.8|14082.8|14074.8|14069.8|31
1671670200000|2022-12-22 00:50:00|14085.8|14080.8|14082.8|14077.8|14085.8|14080.8|14081.8|14076.8|15
1671670500000|2022-12-22 00:55:00|14082.3|14077.3|14088.8|14083.8|14089.8|14084.8|14081.8|14076.8|16
1671670800000|2022-12-22 01:00:00|14087.8|14082.8|14087.8|14082.8|14089.8|14084.8|14084.8|14079.8|9
1671671100000|2022-12-22 01:05:00|14087.3|14082.3|14093.3|14088.3|14094.3|14089.3|14085.8|14080.8|12
1671671400000|2022-12-22 01:10:00|14093.8|14088.8|14109.8|14104.8|14111.8|14106.8|14085.3|14080.3|173
1671671700000|2022-12-22 01:15:00|14109.3|14104.3|14118.8|14113.8|14136.3|14131.3|14109.3|14104.3|244
1671672000000|2022-12-22 01:20:00|14118.3|14113.3|14124.3|14119.3|14126.3|14121.3|14116.3|14111.3|22
1671672300000|2022-12-22 01:25:00|14124.8|14119.8|14118.3|14113.3|14125.3|14120.3|14116.8|14111.8|16
1671672600000|2022-12-22 01:30:00|14117.8|14112.8|14115.3|14110.3|14117.8|14112.8|14111.8|14106.8|32
1671672900000|2022-12-22 01:35:00|14114.8|14109.8|14119.8|14114.8|14120.3|14115.3|14111.8|14106.8|6
1671673200000|2022-12-22 01:40:00|14120.3|14115.3|14115.8|14110.8|14123.3|14118.3|14115.8|14110.8|1
1671673500000|2022-12-22 01:45:00|14116.3|14111.3|14117.8|14112.8|14118.8|14113.8|14115.3|14110.3|3
1671673800000|2022-12-22 01:50:00|14116.8|14111.8|14118.8|14113.8|14120.3|14115.3|14115.8|14110.8|2
1671674100000|2022-12-22 01:55:00|14118.3|14113.3|14123.3|14118.3|14123.3|14118.3|14118.3|14113.3|2
1671674400000|2022-12-22 02:00:00|14123.8|14118.8|14120.8|14115.8|14126.3|14121.3|14118.8|14113.8|6
1671674700000|2022-12-22 02:05:00|14121.3|14116.3|14125.8|14120.8|14127.8|14122.8|14121.3|14116.3|4
1671675000000|2022-12-22 02:10:00|14126.3|14121.3|14127.3|14122.3|14127.3|14122.3|14124.8|14119.8|6
1671675300000|2022-12-22 02:15:00|14125.8|14120.8|14127.8|14122.8|14128.3|14123.3|14124.3|14119.3|3
1671675600000|2022-12-22 02:20:00|14128.3|14123.3|14133.3|14128.3|14136.3|14131.3|14128.3|14123.3|17
1671675900000|2022-12-22 02:25:00|14132.8|14127.8|14133.3|14128.3|14135.8|14130.8|14132.8|14127.8|8
1671676200000|2022-12-22 02:30:00|14133.8|14128.8|14131.8|14126.8|14134.3|14129.3|14130.8|14125.8|4
1671676500000|2022-12-22 02:35:00|14131.3|14126.3|14133.3|14128.3|14134.3|14129.3|14129.8|14124.8|3
1671676800000|2022-12-22 02:40:00|14132.8|14127.8|14133.3|14128.3|14134.8|14129.8|14131.8|14126.8|2
1671677100000|2022-12-22 02:45:00|14133.8|14128.8|14128.3|14123.3|14134.3|14129.3|14128.3|14123.3|58
1671677400000|2022-12-22 02:50:00|14127.8|14122.8|14128.3|14123.3|14128.3|14123.3|14127.3|14122.3|1
1671677700000|2022-12-22 02:55:00|14127.8|14122.8|14123.3|14118.3|14128.3|14123.3|14123.3|14118.3|2
1671678000000|2022-12-22 03:00:00|14123.8|14118.8|14122.3|14117.3|14125.8|14120.8|14121.3|14116.3|10
1671678300000|2022-12-22 03:05:00|14121.8|14116.8|14122.3|14117.3|14124.3|14119.3|14121.3|14116.3|2
1671678600000|2022-12-22 03:10:00|14121.8|14116.8|14121.3|14116.3|14122.3|14117.3|14119.3|14114.3|10
1671678900000|2022-12-22 03:15:00|14120.8|14115.8|14121.3|14116.3|14122.3|14117.3|14120.8|14115.8|5
1671679200000|2022-12-22 03:20:00|14120.8|14115.8|14121.3|14116.3|14121.3|14116.3|14119.8|14114.8|3
1671679500000|2022-12-22 03:25:00|14120.8|14115.8|14116.3|14111.3|14121.3|14116.3|14115.8|14110.8|7
1671679800000|2022-12-22 03:30:00|14115.8|14110.8|14119.8|14114.8|14121.3|14116.3|14115.8|14110.8|6
1671680100000|2022-12-22 03:35:00|14119.3|14114.3|14120.8|14115.8|14120.8|14115.8|14117.8|14112.8|4
1671680400000|2022-12-22 03:40:00|14120.3|14115.3|14118.8|14113.8|14120.3|14115.3|14118.8|14113.8|3
1671680700000|2022-12-22 03:45:00|14119.3|14114.3|14121.3|14116.3|14121.8|14116.8|14119.3|14114.3|6
1671681000000|2022-12-22 03:50:00|14121.8|14116.8|14121.8|14116.8|14121.8|14116.8|14121.3|14116.3|0
1671681300000|2022-12-22 03:55:00|14122.3|14117.3|14121.8|14116.8|14125.8|14120.8|14121.8|14116.8|6
1671681600000|2022-12-22 04:00:00|14122.3|14117.3|14129.8|14124.8|14129.8|14124.8|14122.3|14117.3|18
1671681900000|2022-12-22 04:05:00|14132.3|14127.3|14128.3|14123.3|14132.3|14127.3|14127.8|14122.8|37
1671682200000|2022-12-22 04:10:00|14128.8|14123.8|14132.8|14127.8|14132.8|14127.8|14128.3|14123.3|2
1671682500000|2022-12-22 04:15:00|14132.3|14127.3|14134.3|14129.3|14134.8|14129.8|14132.3|14127.3|3
1671682800000|2022-12-22 04:20:00|14133.8|14128.8|14134.3|14129.3|14134.8|14129.8|14133.8|14128.8|1
1671683100000|2022-12-22 04:25:00|14134.8|14129.8|14130.8|14125.8|14135.3|14130.3|14130.8|14125.8|4
1671683400000|2022-12-22 04:30:00|14130.3|14125.3|14128.8|14123.8|14130.8|14125.8|14128.8|14123.8|2
1671683700000|2022-12-22 04:35:00|14129.3|14124.3|14130.8|14125.8|14130.8|14125.8|14128.8|14123.8|4
1671684000000|2022-12-22 04:40:00|14131.3|14126.3|14130.8|14125.8|14131.8|14126.8|14130.8|14125.8|1
1671684300000|2022-12-22 04:45:00|14131.3|14126.3|14133.8|14128.8|14133.8|14128.8|14130.8|14125.8|6
1671684600000|2022-12-22 04:50:00|14134.3|14129.3|14134.3|14129.3|14134.3|14129.3|14133.3|14128.3|1
1671684900000|2022-12-22 04:55:00|14133.8|14128.8|14133.8|14128.8|14133.8|14128.8|14133.8|14128.8|1
1671685200000|2022-12-22 05:00:00|14133.3|14128.3|14133.8|14128.8|14133.8|14128.8|14130.8|14125.8|2
1671685500000|2022-12-22 05:05:00|14133.3|14128.3|14131.3|14126.3|14133.3|14128.3|14128.8|14123.8|10
1671685800000|2022-12-22 05:10:00|14130.8|14125.8|14131.8|14126.8|14132.8|14127.8|14130.3|14125.3|4
1671686100000|2022-12-22 05:15:00|14131.3|14126.3|14130.8|14125.8|14132.8|14127.8|14130.3|14125.3|1
1671686400000|2022-12-22 05:20:00|14131.3|14126.3|14133.8|14128.8|14134.8|14129.8|14130.8|14125.8|7
1671686700000|2022-12-22 05:25:00|14134.3|14129.3|14133.8|14128.8|14134.3|14129.3|14133.8|14128.8|1
1671687000000|2022-12-22 05:30:00|14133.3|14128.3|14131.8|14126.8|14133.3|14128.3|14130.3|14125.3|8
1671687300000|2022-12-22 05:35:00|14131.3|14126.3|14134.3|14129.3|14134.8|14129.8|14130.8|14125.8|9
1671687600000|2022-12-22 05:40:00|14134.8|14129.8|14136.8|14131.8|14137.8|14132.8|14134.3|14129.3|5
1671687900000|2022-12-22 05:45:00|14136.3|14131.3|14135.3|14130.3|14136.3|14131.3|14133.3|14128.3|8
1671688200000|2022-12-22 05:50:00|14134.8|14129.8|14133.8|14128.8|14135.3|14130.3|14133.8|14128.8|9
1671688500000|2022-12-22 05:55:00|14134.3|14129.3|14137.3|14132.3|14137.8|14132.8|14133.8|14128.8|15
1671688800000|2022-12-22 06:00:00|14137.8|14132.8|14133.8|14128.8|14137.8|14132.8|14132.8|14127.8|8
1671689100000|2022-12-22 06:05:00|14133.3|14128.3|14135.8|14130.8|14136.8|14131.8|14132.8|14127.8|6
1671689400000|2022-12-22 06:10:00|14135.3|14130.3|14133.3|14128.3|14135.8|14130.8|14132.8|14127.8|16
1671689700000|2022-12-22 06:15:00|14132.8|14127.8|14130.8|14125.8|14132.8|14127.8|14129.8|14124.8|17
1671690000000|2022-12-22 06:20:00|14127.8|14122.8|14131.8|14126.8|14131.8|14126.8|14127.3|14122.3|12
1671690300000|2022-12-22 06:25:00|14131.3|14126.3|14128.3|14123.3|14131.8|14126.8|14128.3|14123.3|1
1671690600000|2022-12-22 06:30:00|14127.8|14122.8|14126.8|14121.8|14130.3|14125.3|14126.8|14121.8|16
1671690900000|2022-12-22 06:35:00|14127.3|14122.3|14124.8|14119.8|14127.8|14122.8|14123.8|14118.8|6
1671691200000|2022-12-22 06:40:00|14124.3|14119.3|14125.8|14120.8|14125.8|14120.8|14123.8|14118.8|10
1671691500000|2022-12-22 06:45:00|14125.3|14120.3|14124.3|14119.3|14125.8|14120.8|14123.8|14118.8|3
1671691800000|2022-12-22 06:50:00|14124.8|14119.8|14121.8|14116.8|14125.3|14120.3|14121.8|14116.8|13
1671692100000|2022-12-22 06:55:00|14122.3|14117.3|14125.8|14120.8|14125.8|14120.8|14121.8|14116.8|22
1671692400000|2022-12-22 07:00:00|14124.7|14121.9|14106.7|14103.9|14124.7|14121.9|14101.2|14098.4|237
1671692700000|2022-12-22 07:05:00|14106.2|14103.4|14104.2|14101.4|14116.2|14113.4|14103.7|14100.9|153
1671693000000|2022-12-22 07:10:00|14103.7|14100.9|14110.2|14107.4|14110.2|14107.4|14101.7|14098.9|78
1671693300000|2022-12-22 07:15:00|14109.7|14106.9|14116.7|14113.9|14118.2|14115.4|14107.2|14104.4|79
1671693600000|2022-12-22 07:20:00|14117.2|14114.4|14118.2|14115.4|14118.2|14115.4|14110.7|14107.9|75
1671693900000|2022-12-22 07:25:00|14117.7|14114.9|14120.7|14117.9|14123.2|14120.4|14114.2|14111.4|80
1671694200000|2022-12-22 07:30:00|14120.2|14117.4|14114.7|14111.9|14120.2|14117.4|14112.2|14109.4|222
1671694500000|2022-12-22 07:35:00|14115.2|14112.4|14118.7|14115.9|14119.7|14116.9|14109.2|14106.4|79
1671694800000|2022-12-22 07:40:00|14119.2|14116.4|14114.7|14111.9|14120.2|14117.4|14112.2|14109.4|77
1671695100000|2022-12-22 07:45:00|14115.2|14112.4|14113.7|14110.9|14121.2|14118.4|14111.7|14108.9|82
1671695400000|2022-12-22 07:50:00|14113.2|14110.4|14106.7|14103.9|14113.7|14110.9|14106.2|14103.4|139
1671695700000|2022-12-22 07:55:00|14107.2|14104.4|14103.7|14100.9|14110.2|14107.4|14099.2|14096.4|252
1671696000000|2022-12-22 08:00:00|14103|14101.6|14112|14110.6|14126.5|14125.1|14100.5|14099.1|1488
1671696300000|2022-12-22 08:05:00|14111|14109.6|14135|14133.6|14138.5|14137.1|14108.5|14107.1|835
1671696600000|2022-12-22 08:10:00|14135.5|14134.1|14142|14140.6|14142|14140.6|14130|14128.6|451
1671696900000|2022-12-22 08:15:00|14143|14141.6|14157.5|14156.1|14158.5|14157.1|14137.5|14136.1|639
1671697200000|2022-12-22 08:20:00|14158|14156.6|14154|14152.6|14162.5|14161.1|14151.5|14150.1|493
1671697500000|2022-12-22 08:25:00|14154.5|14153.1|14130|14128.6|14155.5|14154.1|14130|14128.6|506
1671697800000|2022-12-22 08:30:00|14130.5|14129.1|14144.5|14143.1|14144.5|14143.1|14127.5|14126.1|391
1671698100000|2022-12-22 08:35:00|14145|14143.6|14146.5|14145.1|14150.5|14149.1|14137|14135.6|238
1671698400000|2022-12-22 08:40:00|14147|14145.6|14156.1|14154.7|14160.1|14158.7|14143.5|14142.1|267
1671698700000|2022-12-22 08:45:00|14155.6|14154.2|14131.1|14129.7|14158.1|14156.7|14130.1|14128.7|517
1671699000000|2022-12-22 08:50:00|14131.6|14130.2|14130.6|14129.2|14138.1|14136.7|14127.6|14126.2|244
1671699300000|2022-12-22 08:55:00|14131.1|14129.7|14139.6|14138.2|14139.6|14138.2|14129.6|14128.2|207
1671699600000|2022-12-22 09:00:00|14140.1|14138.7|14145.1|14143.7|14148.1|14146.7|14136.6|14135.2|205
1671699900000|2022-12-22 09:05:00|14144.6|14143.2|14145.1|14143.7|14148.1|14146.7|14139.1|14137.7|114
1671700200000|2022-12-22 09:10:00|14144.6|14143.2|14142.1|14140.7|14146.6|14145.2|14141.1|14139.7|108
1671700500000|2022-12-22 09:15:00|14142.6|14141.2|14133.6|14132.2|14143.6|14142.2|14124.6|14123.2|402
1671700800000|2022-12-22 09:20:00|14133.1|14131.7|14126.1|14124.7|14134.6|14133.2|14125.1|14123.7|270
1671701100000|2022-12-22 09:25:00|14125.6|14124.2|14127.1|14125.7|14135.6|14134.2|14118.6|14117.2|403
1671701400000|2022-12-22 09:30:00|14127.6|14126.2|14124.1|14122.7|14129.6|14128.2|14121.1|14119.7|202
1671701700000|2022-12-22 09:35:00|14124.6|14123.2|14120.6|14119.2|14124.6|14123.2|14117.1|14115.7|166
1671702000000|2022-12-22 09:40:00|14120.1|14118.7|14122.6|14121.2|14134.1|14132.7|14117.6|14116.2|270
1671702300000|2022-12-22 09:45:00|14122.1|14120.7|14105.6|14104.2|14122.1|14120.7|14104.6|14103.2|244
1671702600000|2022-12-22 09:50:00|14105.1|14103.7|14111.1|14109.7|14112.6|14111.2|14099.6|14098.2|457
1671702900000|2022-12-22 09:55:00|14111.6|14110.2|14099.1|14097.7|14112.1|14110.7|14095.6|14094.2|258
1671703200000|2022-12-22 10:00:00|14098.6|14097.2|14084.6|14083.2|14098.6|14097.2|14084.6|14083.2|366
1671703500000|2022-12-22 10:05:00|14084.1|14082.7|14087.1|14085.7|14090.6|14089.2|14081.6|14080.2|368
1671703800000|2022-12-22 10:10:00|14086.6|14085.2|14071.6|14070.2|14087.6|14086.2|14071.6|14070.2|301
1671704100000|2022-12-22 10:15:00|14071.1|14069.7|14070.6|14069.2|14072.6|14071.2|14060.6|14059.2|381
1671704400000|2022-12-22 10:20:00|14071.1|14069.7|14080.6|14079.2|14080.6|14079.2|14066.6|14065.2|470
1671704700000|2022-12-22 10:25:00|14080.1|14078.7|14083.6|14082.2|14087.6|14086.2|14076.1|14074.7|259
1671705000000|2022-12-22 10:30:00|14083.1|14081.7|14077.1|14075.7|14086.6|14085.2|14076.6|14075.2|347
1671705300000|2022-12-22 10:35:00|14076.6|14075.2|14085.1|14083.7|14085.6|14084.2|14076.6|14075.2|124
1671705600000|2022-12-22 10:40:00|14085.6|14084.2|14082.1|14080.7|14098.1|14096.7|14081.6|14080.2|368
1671705900000|2022-12-22 10:45:00|14082.6|14081.2|14095.6|14094.2|14098.6|14097.2|14082.1|14080.7|149
1671706200000|2022-12-22 10:50:00|14095.1|14093.7|14086.6|14085.2|14097.1|14095.7|14083.1|14081.7|137
1671706500000|2022-12-22 10:55:00|14087.1|14085.7|14087.1|14085.7|14091.1|14089.7|14083.6|14082.2|148
1671706800000|2022-12-22 11:00:00|14088.1|14086.7|14080.6|14079.2|14088.1|14086.7|14080.6|14079.2|141
1671707100000|2022-12-22 11:05:00|14081.1|14079.7|14073.6|14072.2|14081.6|14080.2|14070.1|14068.7|203
1671707400000|2022-12-22 11:10:00|14073.1|14071.7|14072.6|14071.2|14076.1|14074.7|14070.6|14069.2|144
1671707700000|2022-12-22 11:15:00|14073.1|14071.7|14068.1|14066.7|14075.6|14074.2|14065.6|14064.2|220
1671708000000|2022-12-22 11:20:00|14068.6|14067.2|14067.1|14065.7|14068.6|14067.2|14058.6|14057.2|129
1671708300000|2022-12-22 11:25:00|14066.6|14065.2|14061.6|14060.2|14067.6|14066.2|14060.1|14058.7|107
1671708600000|2022-12-22 11:30:00|14062.1|14060.7|14070.6|14069.2|14072.1|14070.7|14061.6|14060.2|155
1671708900000|2022-12-22 11:35:00|14070.1|14068.7|14079.6|14078.2|14081.6|14080.2|14067.6|14066.2|427
1671709200000|2022-12-22 11:40:00|14079.1|14077.7|14072.1|14070.7|14079.1|14077.7|14068.1|14066.7|225
1671709500000|2022-12-22 11:45:00|14072.6|14071.2|14069.1|14067.7|14079.6|14078.2|14068.6|14067.2|297
1671709800000|2022-12-22 11:50:00|14068.6|14067.2|14069.6|14068.2|14075.6|14074.2|14064.6|14063.2|376
1671710100000|2022-12-22 11:55:00|14070.6|14069.2|14070.6|14069.2|14078.6|14077.2|14069.6|14068.2|153
1671710400000|2022-12-22 12:00:00|14071.1|14069.7|14071.1|14069.7|14077.6|14076.2|14070.6|14069.2|225
1671710700000|2022-12-22 12:05:00|14071.6|14070.2|14068.6|14067.2|14072.6|14071.2|14062.6|14061.2|131
1671711000000|2022-12-22 12:10:00|14069.1|14067.7|14054.6|14053.2|14069.1|14067.7|14053.6|14052.2|124
1671711300000|2022-12-22 12:15:00|14055.1|14053.7|14048.6|14047.2|14057.6|14056.2|14047.6|14046.2|167
1671711600000|2022-12-22 12:20:00|14049.1|14047.7|14042.1|14040.7|14049.6|14048.2|14032.6|14031.2|483
1671711900000|2022-12-22 12:25:00|14041.6|14040.2|14051.1|14049.7|14051.6|14050.2|14039.6|14038.2|188
1671712200000|2022-12-22 12:30:00|14050.6|14049.2|14051.1|14049.7|14051.6|14050.2|14045.1|14043.7|288
1671712500000|2022-12-22 12:35:00|14051.6|14050.2|14042.6|14041.2|14051.6|14050.2|14038.6|14037.2|194
1671712800000|2022-12-22 12:40:00|14042.7|14041.3|14049.7|14048.3|14051.7|14050.3|14038.2|14036.8|178
1671713100000|2022-12-22 12:45:00|14049.2|14047.8|14041.2|14039.8|14051.7|14050.3|14040.7|14039.3|257
1671713400000|2022-12-22 12:50:00|14041.7|14040.3|14046.2|14044.8|14048.2|14046.8|14037.2|14035.8|170
1671713700000|2022-12-22 12:55:00|14045.7|14044.3|14047.7|14046.3|14051.2|14049.8|14042.7|14041.3|127
1671714000000|2022-12-22 13:00:00|14048.2|14046.8|14048.7|14047.3|14052.2|14050.8|14046.7|14045.3|139
1671714300000|2022-12-22 13:05:00|14049.2|14047.8|14056.7|14055.3|14056.7|14055.3|14047.7|14046.3|266
1671714600000|2022-12-22 13:10:00|14057.2|14055.8|14053.2|14051.8|14062.2|14060.8|14052.7|14051.3|256
1671714900000|2022-12-22 13:15:00|14053.7|14052.3|14058.2|14056.8|14061.2|14059.8|14052.2|14050.8|130
1671715200000|2022-12-22 13:20:00|14057.7|14056.3|14049.2|14047.8|14061.2|14059.8|14045.7|14044.3|159
1671715500000|2022-12-22 13:25:00|14048.7|14047.3|14050.7|14049.3|14054.2|14052.8|14047.2|14045.8|73
1671715800000|2022-12-22 13:30:00|14050.2|14048.8|14043.2|14041.8|14053.2|14051.8|14028.2|14026.8|981
1671716100000|2022-12-22 13:35:00|14042.7|14041.3|14040.7|14039.3|14048.2|14046.8|14032.7|14031.3|296
1671716400000|2022-12-22 13:40:00|14041.7|14040.3|14023.2|14021.8|14045.7|14044.3|14020.7|14019.3|457
1671716700000|2022-12-22 13:45:00|14022.7|14021.3|14006.2|14004.8|14027.2|14025.8|14003.7|14002.3|845
1671717000000|2022-12-22 13:50:00|14005.7|14004.3|13999.7|13998.3|14013.7|14012.3|13999.7|13998.3|325
1671717300000|2022-12-22 13:55:00|13999.2|13997.8|14010.7|14009.3|14010.7|14009.3|13995.7|13994.3|402
1671717600000|2022-12-22 14:00:00|14010.2|14008.8|14011.7|14010.3|14013.2|14011.8|14003.7|14002.3|356
1671717900000|2022-12-22 14:05:00|14012.2|14010.8|14002.2|14000.8|14012.7|14011.3|14001.7|14000.3|298
1671718200000|2022-12-22 14:10:00|14002.7|14001.3|14000.7|13999.3|14008.7|14007.3|13998.7|13997.3|132
1671718500000|2022-12-22 14:15:00|14000.2|13998.8|14001.7|14000.3|14005.2|14003.8|13994.7|13993.3|346
1671718800000|2022-12-22 14:20:00|14001.2|13999.8|13998.2|13996.8|14001.7|14000.3|13993.2|13991.8|338
1671719100000|2022-12-22 14:25:00|13997.7|13996.3|13995.2|13993.8|13999.7|13998.3|13991.7|13990.3|271
1671719400000|2022-12-22 14:30:00|13994.7|13993.3|13962.7|13961.3|13996.7|13995.3|13961.7|13960.3|1084
1671719700000|2022-12-22 14:35:00|13962.2|13960.8|13931.2|13929.8|13962.2|13960.8|13926.7|13925.3|1455
1671720000000|2022-12-22 14:40:00|13930.7|13929.3|13932.7|13931.3|13934.7|13933.3|13920.7|13919.3|1048
1671720300000|2022-12-22 14:45:00|13932.2|13930.8|13924.2|13922.8|13935.7|13934.3|13915.7|13914.3|676
1671720600000|2022-12-22 14:50:00|13923.7|13922.3|13927.7|13926.3|13937.7|13936.3|13920.7|13919.3|577
1671720900000|2022-12-22 14:55:00|13928.2|13926.8|13930.2|13928.8|13939.2|13937.8|13924.7|13923.3|449
1671721200000|2022-12-22 15:00:00|13930.7|13929.3|13909.2|13907.8|13930.7|13929.3|13896.7|13895.3|861
1671721500000|2022-12-22 15:05:00|13908.7|13907.3|13905.2|13903.8|13910.2|13908.8|13897.7|13896.3|518
1671721800000|2022-12-22 15:10:00|13906.1|13904.7|13902.6|13901.2|13907.1|13905.7|13896.6|13895.2|526
1671722100000|2022-12-22 15:15:00|13903.1|13901.7|13923.1|13921.7|13925.1|13923.7|13899.6|13898.2|613
1671722400000|2022-12-22 15:20:00|13923.6|13922.2|13915.1|13913.7|13925.6|13924.2|13908.1|13906.7|461
1671722700000|2022-12-22 15:25:00|13914.6|13913.2|13914.1|13912.7|13921.6|13920.2|13913.6|13912.2|284
1671723000000|2022-12-22 15:30:00|13913.6|13912.2|13903.1|13901.7|13914.6|13913.2|13892.1|13890.7|683
1671723300000|2022-12-22 15:35:00|13902.6|13901.2|13905.1|13903.7|13910.1|13908.7|13896.6|13895.2|256
1671723600000|2022-12-22 15:40:00|13905.6|13904.2|13910.1|13908.7|13918.1|13916.7|13901.1|13899.7|304
1671723900000|2022-12-22 15:45:00|13909.6|13908.2|13912.1|13910.7|13915.6|13914.2|13896.6|13895.2|405
1671724200000|2022-12-22 15:50:00|13912.6|13911.2|13909.6|13908.2|13913.6|13912.2|13904.1|13902.7|219
1671724500000|2022-12-22 15:55:00|13909.1|13907.7|13905.1|13903.7|13910.1|13908.7|13899.1|13897.7|472
1671724800000|2022-12-22 16:00:00|13904.6|13903.2|13900.6|13899.2|13906.6|13905.2|13896.1|13894.7|462
1671725100000|2022-12-22 16:05:00|13901.1|13899.7|13903.1|13901.7|13912.1|13910.7|13897.6|13896.2|354
1671725400000|2022-12-22 16:10:00|13903.6|13902.2|13898.6|13897.2|13906.6|13905.2|13891.6|13890.2|431
1671725700000|2022-12-22 16:15:00|13898.1|13896.7|13902.6|13901.2|13910.6|13909.2|13896.1|13894.7|346
1671726000000|2022-12-22 16:20:00|13901.6|13900.2|13902.6|13901.2|13908.1|13906.7|13897.1|13895.7|572
1671726300000|2022-12-22 16:25:00|13902.1|13900.7|13898.1|13896.7|13906.1|13904.7|13890.1|13888.7|882
1671726600000|2022-12-22 16:30:00|13898.8|13896|13909.3|13906.5|13909.8|13907|13894.8|13892|1238
1671726900000|2022-12-22 16:35:00|13910.3|13907.5|13897.3|13894.5|13915.3|13912.5|13897.3|13894.5|826
1671727200000|2022-12-22 16:40:00|13896.8|13894|13893.3|13890.5|13896.8|13894|13888.8|13886|354
1671727500000|2022-12-22 16:45:00|13892.8|13890|13892.8|13890|13896.3|13893.5|13891.8|13889|118
1671727800000|2022-12-22 16:50:00|13892.3|13889.5|13900.3|13897.5|13900.3|13897.5|13888.3|13885.5|165
1671728100000|2022-12-22 16:55:00|13899.8|13897|13902.8|13900|13903.8|13901|13897.3|13894.5|111
1671728400000|2022-12-22 17:00:00|13903.3|13900.5|13901.3|13898.5|13907.3|13904.5|13898.8|13896|155
1671728700000|2022-12-22 17:05:00|13900.8|13898|13903.3|13900.5|13903.3|13900.5|13896.3|13893.5|85
1671729000000|2022-12-22 17:10:00|13902.8|13900|13896.8|13894|13903.8|13901|13893.3|13890.5|152
1671729300000|2022-12-22 17:15:00|13897.3|13894.5|13899.3|13896.5|13903.3|13900.5|13896.3|13893.5|46
1671729600000|2022-12-22 17:20:00|13898.3|13895.5|13885.3|13882.5|13899.8|13897|13884.3|13881.5|139
1671729900000|2022-12-22 17:25:00|13884.8|13882|13873.3|13870.5|13886.3|13883.5|13867.3|13864.5|299
1671730200000|2022-12-22 17:30:00|13872.3|13869.5|13870.3|13867.5|13877.3|13874.5|13867.3|13864.5|142
1671730500000|2022-12-22 17:35:00|13870.8|13868|13869.3|13866.5|13871.3|13868.5|13863.3|13860.5|153
1671730800000|2022-12-22 17:40:00|13868.8|13866|13864.8|13862|13870.3|13867.5|13859.3|13856.5|164
1671731100000|2022-12-22 17:45:00|13865.3|13862.5|13869.8|13867|13870.3|13867.5|13863.3|13860.5|115
1671731400000|2022-12-22 17:50:00|13869.3|13866.5|13872.8|13870|13873.3|13870.5|13866.3|13863.5|202
1671731700000|2022-12-22 17:55:00|13872.3|13869.5|13872.8|13870|13877.3|13874.5|13871.3|13868.5|157
1671732000000|2022-12-22 18:00:00|13872.3|13869.5|13854.8|13852|13872.8|13870|13853.3|13850.5|179
1671732300000|2022-12-22 18:05:00|13854.3|13851.5|13855.3|13852.5|13858.3|13855.5|13851.3|13848.5|164
1671732600000|2022-12-22 18:10:00|13854.8|13852|13862.3|13859.5|13863.3|13860.5|13854.8|13852|129
1671732900000|2022-12-22 18:15:00|13861.8|13859|13860.8|13858|13865.8|13863|13858.3|13855.5|84
1671733200000|2022-12-22 18:20:00|13860.3|13857.5|13849.3|13846.5|13860.8|13858|13848.3|13845.5|139
1671733500000|2022-12-22 18:25:00|13849.8|13847|13854.3|13851.5|13855.8|13853|13846.8|13844|82
1671733800000|2022-12-22 18:30:00|13853.8|13851|13846.8|13844|13854.3|13851.5|13842.3|13839.5|72
1671734100000|2022-12-22 18:35:00|13846.3|13843.5|13860.8|13858|13861.3|13858.5|13844.8|13842|74
1671734400000|2022-12-22 18:40:00|13860.3|13857.5|13869.3|13866.5|13869.3|13866.5|13858.3|13855.5|163
1671734700000|2022-12-22 18:45:00|13868.3|13865.5|13862.3|13859.5|13868.8|13866|13858.3|13855.5|90
1671735000000|2022-12-22 18:50:00|13861.8|13859|13864.3|13861.5|13865.8|13863|13858.3|13855.5|57
1671735300000|2022-12-22 18:55:00|13864.8|13862|13864.8|13862|13866.8|13864|13859.3|13856.5|57
1671735600000|2022-12-22 19:00:00|13864.3|13861.5|13862.8|13860|13875.8|13873|13859.3|13856.5|182
1671735900000|2022-12-22 19:05:00|13863.3|13860.5|13863.3|13860.5|13868.3|13865.5|13861.3|13858.5|87
1671736200000|2022-12-22 19:10:00|13862.8|13860|13883.8|13881|13885.3|13882.5|13862.8|13860|177
1671736500000|2022-12-22 19:15:00|13883.3|13880.5|13875.8|13873|13883.3|13880.5|13874.3|13871.5|83
1671736800000|2022-12-22 19:20:00|13875.3|13872.5|13882.3|13879.5|13882.8|13880|13864.3|13861.5|173
1671737100000|2022-12-22 19:25:00|13882.8|13880|13890.8|13888|13893.8|13891|13874.8|13872|158
1671737400000|2022-12-22 19:30:00|13890.3|13887.5|13892.3|13889.5|13896.8|13894|13885.3|13882.5|186
1671737700000|2022-12-22 19:35:00|13892.8|13890|13887.3|13884.5|13895.3|13892.5|13881.8|13879|107
1671738000000|2022-12-22 19:40:00|13887.8|13885|13888.3|13885.5|13890.8|13888|13881.3|13878.5|80
1671738300000|2022-12-22 19:45:00|13887.8|13885|13897.8|13895|13898.8|13896|13887.3|13884.5|83
1671738600000|2022-12-22 19:50:00|13898.3|13895.5|13901.8|13899|13903.8|13901|13893.8|13891|130
1671738900000|2022-12-22 19:55:00|13901.3|13898.5|13909.8|13907|13912.3|13909.5|13900.3|13897.5|165
1671739200000|2022-12-22 20:00:00|13910.3|13907.5|13907.3|13904.5|13913.3|13910.5|13902.8|13900|167
1671739500000|2022-12-22 20:05:00|13906.8|13904|13918.8|13916|13921.8|13919|13900.8|13898|181
1671739800000|2022-12-22 20:10:00|13919.3|13916.5|13910.3|13907.5|13919.3|13916.5|13907.3|13904.5|112
1671740100000|2022-12-22 20:15:00|13909.8|13907|13925.3|13922.5|13926.8|13924|13909.8|13907|149
1671740400000|2022-12-22 20:20:00|13926.3|13923.5|13933.8|13931|13936.3|13933.5|13923.8|13921|195
1671740700000|2022-12-22 20:25:00|13934.3|13931.5|13935.3|13932.5|13938.3|13935.5|13929.3|13926.5|146
1671741000000|2022-12-22 20:30:00|13935.8|13933|13933.3|13930.5|13939.8|13937|13931.8|13929|290
1671741300000|2022-12-22 20:35:00|13933.8|13931|13926.8|13924|13936.3|13933.5|13919.8|13917|264
1671741600000|2022-12-22 20:40:00|13926.3|13923.5|13920.8|13918|13926.8|13924|13912.3|13909.5|109
1671741900000|2022-12-22 20:45:00|13921.3|13918.5|13930.3|13927.5|13930.8|13928|13917.3|13914.5|119
1671742200000|2022-12-22 20:50:00|13930.8|13928|13945.3|13942.5|13946.8|13944|13930.8|13928|369
1671742500000|2022-12-22 20:55:00|13944.8|13942|13946.3|13943.5|13948.3|13945.5|13938.3|13935.5|410
1671742800000|2022-12-22 21:00:00|13947.9|13940.9|13949.4|13942.4|13968.8|13961.8|13947.9|13940.9|11
1671743100000|2022-12-22 21:05:00|13948.6|13941.6|13932.3|13925.3|13950.7|13943.7|13932.3|13925.3|0
1671743400000|2022-12-22 21:10:00|13933|13926|13927.6|13920.6|13937.8|13930.8|13923.7|13916.7|0
1671743700000|2022-12-22 21:15:00|13926.8|13919.8|13931.3|13924.3|13937.7|13930.7|13926.1|13919.1|0
1671744000000|2022-12-22 21:20:00|13931.7|13924.7|13930.2|13923.2|13933.4|13926.4|13928.7|13921.7|0
1671744300000|2022-12-22 21:25:00|13929.8|13922.8|13924.3|13917.3|13930.2|13923.2|13923.6|13916.6|0
1671744600000|2022-12-22 21:30:00|13924.7|13917.7|13932.1|13925.1|13934.5|13927.5|13924.7|13917.7|0
1671744900000|2022-12-22 21:35:00|13932.9|13925.9|13933|13926|13935.3|13928.3|13930.6|13923.6|0
1671745200000|2022-12-22 21:40:00|13934.5|13927.5|13932.5|13925.5|13935.3|13928.3|13926.8|13919.8|0
1671745500000|2022-12-22 21:45:00|13934.1|13927.1|13930.2|13923.2|13934.1|13927.1|13929.4|13922.4|0
1671745800000|2022-12-22 21:50:00|13931.3|13924.3|13930.9|13923.9|13933.2|13926.2|13928.6|13921.6|0
1671746100000|2022-12-22 21:55:00|13931.2|13924.2|13935.7|13928.7|13935.7|13928.7|13927.8|13920.8|0
1671746400000|2022-12-22 22:00:00|13934.6|13927.6|13935.3|13928.3|13935.9|13928.9|13934.4|13927.4|0
1671746700000|2022-12-22 22:05:00|13935.2|13928.2|13935.2|13928.2|13936|13929|13934.9|13927.9|0
1671747000000|2022-12-22 22:10:00|13935.8|13928.8|13935.3|13928.3|13935.9|13928.9|13935.3|13928.3|0
1671747300000|2022-12-22 22:15:00|13935.7|13928.7|13934.2|13927.2|13935.8|13928.8|13934.1|13927.1|0
1671747600000|2022-12-22 22:20:00|13934.1|13927.1|13934|13927|13934.1|13927.1|13933.2|13926.2|0
1671747900000|2022-12-22 22:25:00|13934.1|13927.1|13938.6|13931.6|13938.6|13931.6|13934|13927|0
1671748200000|2022-12-22 22:30:00|13939.1|13932.1|13941.4|13934.4|13942.3|13935.3|13939|13932|0
1671748500000|2022-12-22 22:35:00|13941.3|13934.3|13944.1|13937.1|13944.1|13937.1|13941.2|13934.2|0
1671748800000|2022-12-22 22:40:00|13943.7|13936.7|13942.6|13935.6|13943.7|13936.7|13942.6|13935.6|0
1671749100000|2022-12-22 22:45:00|13942.7|13935.7|13942.7|13935.7|13943.2|13936.2|13942.6|13935.6|0
1671749400000|2022-12-22 22:50:00|13942.6|13935.6|13943.9|13936.9|13944.2|13937.2|13942.6|13935.6|0
1671749700000|2022-12-22 22:55:00|13944.1|13937.1|13942.9|13935.9|13945|13938|13942.7|13935.7|0
1671750000000|2022-12-22 23:00:00|13941.4|13934.4|13934.6|13927.6|13943.8|13936.8|13933|13926|0
1671750300000|2022-12-22 23:05:00|13935|13928|13943.1|13936.1|13943.1|13936.1|13935|13928|0
1671750600000|2022-12-22 23:10:00|13942.3|13935.3|13940.4|13933.4|13943.1|13936.1|13940|13933|0
1671750900000|2022-12-22 23:15:00|13939.7|13932.7|13935.8|13928.8|13942.8|13935.8|13935.8|13928.8|0
1671751200000|2022-12-22 23:20:00|13936.6|13929.6|13930.6|13923.6|13938.8|13931.8|13930.6|13923.6|0
1671751500000|2022-12-22 23:25:00|13929.8|13922.8|13932.4|13925.4|13934.5|13927.5|13927.5|13920.5|0
1671751800000|2022-12-22 23:30:00|13932|13925|13932|13925|13937.1|13930.1|13930.5|13923.5|0
1671752100000|2022-12-22 23:35:00|13933.6|13926.6|13934.4|13927.4|13935.1|13928.1|13930.5|13923.5|0
1671752400000|2022-12-22 23:40:00|13935.2|13928.2|13936.2|13929.2|13937.3|13930.3|13932.3|13925.3|0
1671752700000|2022-12-22 23:45:00|13935.4|13928.4|13939.2|13932.2|13940|13933|13932.3|13925.3|0
1671753000000|2022-12-22 23:50:00|13939.6|13932.6|13940|13933|13940.8|13933.8|13936.1|13929.1|0
1671753300000|2022-12-22 23:55:00|13939.6|13932.6|13937.7|13930.7|13941.5|13934.5|13935.4|13928.4|0
1671753600000|2022-12-23 00:00:00|13937.3|13930.3|13936.9|13929.9|13941.6|13934.6|13933.1|13926.1|0
1671753900000|2022-12-23 00:05:00|13937|13930|13936.9|13929.9|13937.8|13930.8|13933.1|13926.1|0
1671754200000|2022-12-23 00:10:00|13936.2|13929.2|13936.1|13929.1|13938.5|13931.5|13930|13923|0
1671754500000|2022-12-23 00:15:00|13936.8|13929.8|13929.4|13924.4|13936.8|13931.4|13928.9|13923.9|59
1671754800000|2022-12-23 00:20:00|13928.9|13923.9|13926.4|13921.4|13929.9|13924.9|13923.9|13918.9|28
1671755100000|2022-12-23 00:25:00|13926.9|13921.9|13924.4|13919.4|13928.9|13923.9|13923.4|13918.4|13
1671755400000|2022-12-23 00:30:00|13923.9|13918.9|13926.9|13921.9|13928.9|13923.9|13922.4|13917.4|17
1671755700000|2022-12-23 00:35:00|13927.4|13922.4|13928.9|13923.9|13933.9|13928.9|13926.9|13921.9|16
1671756000000|2022-12-23 00:40:00|13929.4|13924.4|13924.4|13919.4|13931.4|13926.4|13924.4|13919.4|7
1671756300000|2022-12-23 00:45:00|13924.9|13919.9|13920.9|13915.9|13924.9|13919.9|13917.9|13912.9|7
1671756600000|2022-12-23 00:50:00|13920.4|13915.4|13916.4|13911.4|13924.4|13919.4|13913.9|13908.9|11
1671756900000|2022-12-23 00:55:00|13915.9|13910.9|13911.9|13906.9|13916.4|13911.4|13908.4|13903.4|13
1671757200000|2022-12-23 01:00:00|13912.4|13907.4|13911.4|13906.4|13915.9|13910.9|13910.9|13905.9|29
1671757500000|2022-12-23 01:05:00|13911.9|13906.9|13911.4|13906.4|13912.4|13907.4|13907.9|13902.9|7
1671757800000|2022-12-23 01:10:00|13911.9|13906.9|13919.9|13914.9|13920.9|13915.9|13911.4|13906.4|12
1671758100000|2022-12-23 01:15:00|13919.4|13914.4|13929.4|13924.4|13929.4|13924.4|13918.9|13913.9|11
1671758400000|2022-12-23 01:20:00|13929.9|13924.9|13928.9|13923.9|13929.9|13924.9|13924.4|13919.4|2
1671758700000|2022-12-23 01:25:00|13929.4|13924.4|13939.9|13934.9|13940.9|13935.9|13928.4|13923.4|18
1671759000000|2022-12-23 01:30:00|13940.4|13935.4|13942.9|13937.9|13943.4|13938.4|13940.4|13935.4|25
1671759300000|2022-12-23 01:35:00|13943.4|13938.4|13938.9|13933.9|13951.9|13946.9|13938.9|13933.9|29
1671759600000|2022-12-23 01:40:00|13939.4|13934.4|13950.9|13945.9|13950.9|13945.9|13938.4|13933.4|24
1671759900000|2022-12-23 01:45:00|13951.4|13946.4|13961.9|13956.9|13962.4|13957.4|13951.4|13946.4|55
1671760200000|2022-12-23 01:50:00|13962.4|13957.4|13962.4|13957.4|13963.9|13958.9|13961.4|13956.4|7
1671760500000|2022-12-23 01:55:00|13963.4|13958.4|13964.4|13959.4|13966.9|13961.9|13962.9|13957.9|9
1671760800000|2022-12-23 02:00:00|13963.9|13958.9|13964.4|13959.4|13970.9|13965.9|13962.9|13957.9|14
1671761100000|2022-12-23 02:05:00|13964.9|13959.9|13963.9|13958.9|13966.4|13961.4|13961.9|13956.9|0
1671761400000|2022-12-23 02:10:00|13964.4|13959.4|13957.4|13952.4|13964.4|13959.4|13956.9|13951.9|6
1671761700000|2022-12-23 02:15:00|13956.9|13951.9|13960.9|13955.9|13960.9|13955.9|13956.9|13951.9|5
1671762000000|2022-12-23 02:20:00|13961.4|13956.4|13968.4|13963.4|13968.4|13963.4|13960.4|13955.4|18
1671762300000|2022-12-23 02:25:00|13968.9|13963.9|13969.9|13964.9|13974.9|13969.9|13968.9|13963.9|16
1671762600000|2022-12-23 02:30:00|13970.4|13965.4|13972.9|13967.9|13975.4|13970.4|13969.9|13964.9|9
1671762900000|2022-12-23 02:35:00|13972.4|13967.4|13966.4|13961.4|13972.4|13967.4|13966.4|13961.4|10
1671763200000|2022-12-23 02:40:00|13966.9|13961.9|13973.9|13968.9|13973.9|13968.9|13966.4|13961.4|9
1671763500000|2022-12-23 02:45:00|13974.4|13969.4|13971.4|13966.4|13975.4|13970.4|13971.4|13966.4|4
1671763800000|2022-12-23 02:50:00|13970.4|13965.4|13964.4|13959.4|13970.4|13965.4|13963.9|13958.9|14
1671764100000|2022-12-23 02:55:00|13964.9|13959.9|13961.4|13956.4|13965.4|13960.4|13961.4|13956.4|0
1671764400000|2022-12-23 03:00:00|13961.9|13956.9|13967.9|13962.9|13968.9|13963.9|13961.9|13956.9|18
1671764700000|2022-12-23 03:05:00|13967.4|13962.4|13965.9|13960.9|13967.4|13962.4|13964.4|13959.4|3
1671765000000|2022-12-23 03:10:00|13966.9|13961.9|13965.9|13960.9|13966.9|13961.9|13965.4|13960.4|1
1671765300000|2022-12-23 03:15:00|13966.4|13961.4|13971.9|13966.9|13973.4|13968.4|13965.9|13960.9|29
1671765600000|2022-12-23 03:20:00|13972.4|13967.4|13981.4|13976.4|13981.4|13976.4|13972.4|13967.4|19
1671765900000|2022-12-23 03:25:00|13981.9|13976.9|13977.9|13972.9|13982.9|13977.9|13976.9|13971.9|12
1671766200000|2022-12-23 03:30:00|13978.4|13973.4|13974.4|13969.4|13979.4|13974.4|13974.4|13969.4|3
1671766500000|2022-12-23 03:35:00|13975.4|13970.4|13977.4|13972.4|13977.9|13972.9|13973.4|13968.4|8
1671766800000|2022-12-23 03:40:00|13977.9|13972.9|13982.4|13977.4|13982.9|13977.9|13977.9|13972.9|3
1671767100000|2022-12-23 03:45:00|13982.9|13977.9|13990.9|13985.9|13995.4|13990.4|13982.9|13977.9|41
1671767400000|2022-12-23 03:50:00|13991.4|13986.4|13983.4|13978.4|13991.4|13986.4|13983.4|13978.4|8
1671767700000|2022-12-23 03:55:00|13983.9|13978.9|13985.9|13980.9|13988.9|13983.9|13983.9|13978.9|5
1671768000000|2022-12-23 04:00:00|13986.4|13981.4|13980.9|13975.9|13986.4|13981.4|13980.9|13975.9|9
1671768300000|2022-12-23 04:05:00|13981.4|13976.4|13985.9|13980.9|13987.9|13982.9|13981.4|13976.4|7
1671768600000|2022-12-23 04:10:00|13986.4|13981.4|13986.4|13981.4|13987.9|13982.9|13985.9|13980.9|4
1671768900000|2022-12-23 04:15:00|13986.9|13981.9|13983.4|13978.4|13986.9|13981.9|13983.4|13978.4|5
1671769200000|2022-12-23 04:20:00|13983.9|13978.9|13983.9|13978.9|13984.9|13979.9|13983.4|13978.4|4
1671769500000|2022-12-23 04:25:00|13983.4|13978.4|13981.9|13976.9|13983.4|13978.4|13981.9|13976.9|1
1671769800000|2022-12-23 04:30:00|13981.4|13976.4|13977.9|13972.9|13981.4|13976.4|13977.9|13972.9|12
1671770100000|2022-12-23 04:35:00|13978.4|13973.4|13978.4|13973.4|13981.4|13976.4|13977.9|13972.9|5
1671770400000|2022-12-23 04:40:00|13977.9|13972.9|13977.9|13972.9|13979.4|13974.4|13977.9|13972.9|1
1671770700000|2022-12-23 04:45:00|13978.4|13973.4|13972.4|13967.4|13978.9|13973.9|13972.4|13967.4|9
1671771000000|2022-12-23 04:50:00|13971.9|13966.9|13967.9|13962.9|13971.9|13966.9|13966.9|13961.9|17
1671771300000|2022-12-23 04:55:00|13968.4|13963.4|13966.9|13961.9|13970.9|13965.9|13966.9|13961.9|10
1671771600000|2022-12-23 05:00:00|13967.4|13962.4|13967.4|13962.4|13968.4|13963.4|13964.9|13959.9|12
1671771900000|2022-12-23 05:05:00|13966.9|13961.9|13970.9|13965.9|13971.9|13966.9|13964.9|13959.9|29
1671772200000|2022-12-23 05:10:00|13969.9|13964.9|13964.9|13959.9|13971.4|13966.4|13963.9|13958.9|35
1671772500000|2022-12-23 05:15:00|13965.4|13960.4|13967.9|13962.9|13968.9|13963.9|13964.9|13959.9|4
1671772800000|2022-12-23 05:20:00|13968.4|13963.4|13970.9|13965.9|13970.9|13965.9|13968.4|13963.4|3
1671773100000|2022-12-23 05:25:00|13971.4|13966.4|13976.4|13971.4|13976.4|13971.4|13970.4|13965.4|3
1671773400000|2022-12-23 05:30:00|13975.9|13970.9|13970.9|13965.9|13976.9|13971.9|13968.9|13963.9|8
1671773700000|2022-12-23 05:35:00|13971.4|13966.4|13967.9|13962.9|13971.4|13966.4|13966.4|13961.4|9
1671774000000|2022-12-23 05:40:00|13967.4|13962.4|13971.9|13966.9|13971.9|13966.9|13965.9|13960.9|8
1671774300000|2022-12-23 05:45:00|13971.4|13966.4|13966.9|13961.9|13971.9|13966.9|13966.9|13961.9|8
1671774600000|2022-12-23 05:50:00|13967.4|13962.4|13961.9|13956.9|13967.9|13962.9|13960.9|13955.9|18
1671774900000|2022-12-23 05:55:00|13962.4|13957.4|13962.4|13957.4|13966.9|13961.9|13959.9|13954.9|38
1671775200000|2022-12-23 06:00:00|13962.9|13957.9|13961.9|13956.9|13965.4|13960.4|13959.4|13954.4|17
1671775500000|2022-12-23 06:05:00|13962.4|13957.4|13962.4|13957.4|13965.4|13960.4|13962.4|13957.4|8
1671775800000|2022-12-23 06:10:00|13962.9|13957.9|13962.4|13957.4|13963.4|13958.4|13960.9|13955.9|4
1671776100000|2022-12-23 06:15:00|13961.9|13956.9|13965.9|13960.9|13967.4|13962.4|13960.9|13955.9|15
1671776400000|2022-12-23 06:20:00|13966.4|13961.4|13960.9|13955.9|13966.4|13961.4|13960.9|13955.9|10
1671776700000|2022-12-23 06:25:00|13960.4|13955.4|13960.9|13955.9|13961.4|13956.4|13956.9|13951.9|28
1671777000000|2022-12-23 06:30:00|13961.4|13956.4|13964.9|13959.9|13964.9|13959.9|13960.9|13955.9|13
1671777300000|2022-12-23 06:35:00|13965.4|13960.4|13965.9|13960.9|13967.9|13962.9|13964.4|13959.4|13
1671777600000|2022-12-23 06:40:00|13965.4|13960.4|13966.9|13961.9|13968.9|13963.9|13964.4|13959.4|25
1671777900000|2022-12-23 06:45:00|13967.4|13962.4|13969.9|13964.9|13969.9|13964.9|13966.9|13961.9|6
1671778200000|2022-12-23 06:50:00|13970.9|13965.9|13970.9|13965.9|13973.4|13968.4|13970.4|13965.4|26
1671778500000|2022-12-23 06:55:00|13971.9|13966.9|13969.4|13964.4|13975.4|13970.4|13969.4|13964.4|28
1671778800000|2022-12-23 07:00:00|13968.3|13965.5|13965.8|13963|13971.3|13968.5|13953.3|13950.5|238
1671779100000|2022-12-23 07:05:00|13965.3|13962.5|13954.8|13952|13968.8|13966|13953.3|13950.5|134
1671779400000|2022-12-23 07:10:00|13954.3|13951.5|13956.8|13954|13962.8|13960|13951.8|13949|119
1671779700000|2022-12-23 07:15:00|13957.3|13954.5|13956.3|13953.5|13963.3|13960.5|13952.8|13950|52
1671780000000|2022-12-23 07:20:00|13955.3|13952.5|13948.3|13945.5|13957.3|13954.5|13947.3|13944.5|102
1671780300000|2022-12-23 07:25:00|13947.8|13945|13948.8|13946|13952.3|13949.5|13943.3|13940.5|71
1671780600000|2022-12-23 07:30:00|13948.3|13945.5|13947.3|13944.5|13951.8|13949|13943.3|13940.5|94
1671780900000|2022-12-23 07:35:00|13946.8|13944|13955.3|13952.5|13955.3|13952.5|13946.8|13944|93
1671781200000|2022-12-23 07:40:00|13955.8|13953|13950.8|13948|13958.8|13956|13950.3|13947.5|69
1671781500000|2022-12-23 07:45:00|13951.3|13948.5|13954.8|13952|13957.8|13955|13949.8|13947|87
1671781800000|2022-12-23 07:50:00|13955.3|13952.5|13962.8|13960|13964.3|13961.5|13954.8|13952|111
1671782100000|2022-12-23 07:55:00|13962.3|13959.5|13949.8|13947|13965.8|13963|13949.3|13946.5|299
1671782400000|2022-12-23 08:00:00|13949.1|13947.7|13952.6|13951.2|13969.6|13968.2|13938.6|13937.2|1068
1671782700000|2022-12-23 08:05:00|13952.1|13950.7|13917.6|13916.2|13953.1|13951.7|13915.1|13913.7|932
1671783000000|2022-12-23 08:10:00|13918.6|13917.2|13921.1|13919.7|13932.1|13930.7|13917.6|13916.2|514
1671783300000|2022-12-23 08:15:00|13920.6|13919.2|13918.1|13916.7|13924.6|13923.2|13905.6|13904.2|411
1671783600000|2022-12-23 08:20:00|13918.6|13917.2|13911.6|13910.2|13933.1|13931.7|13901.1|13899.7|397
1671783900000|2022-12-23 08:25:00|13913.1|13911.7|13934.6|13933.2|13942.1|13940.7|13912.6|13911.2|468
1671784200000|2022-12-23 08:30:00|13934.1|13932.7|13921.1|13919.7|13935.1|13933.7|13917.1|13915.7|490
1671784500000|2022-12-23 08:35:00|13921.6|13920.2|13939.1|13937.7|13941.1|13939.7|13920.6|13919.2|276
1671784800000|2022-12-23 08:40:00|13938.6|13937.2|13934.1|13932.7|13944.1|13942.7|13930.1|13928.7|205
1671785100000|2022-12-23 08:45:00|13933.6|13932.2|13938.6|13937.2|13938.6|13937.2|13926.1|13924.7|196
1671785400000|2022-12-23 08:50:00|13939.1|13937.7|13927.3|13925.9|13939.6|13938.2|13924.1|13922.7|132
1671785700000|2022-12-23 08:55:00|13927.8|13926.4|13937.3|13935.9|13943.3|13941.9|13926.3|13924.9|380
1671786000000|2022-12-23 09:00:00|13936.8|13935.4|13933.8|13932.4|13943.3|13941.9|13931.8|13930.4|219
1671786300000|2022-12-23 09:05:00|13934.3|13932.9|13944.8|13943.4|13945.8|13944.4|13931.3|13929.9|239
1671786600000|2022-12-23 09:10:00|13944.3|13942.9|13927.8|13926.4|13944.3|13942.9|13924.3|13922.9|239
1671786900000|2022-12-23 09:15:00|13928.3|13926.9|13928.3|13926.9|13929.3|13927.9|13913.3|13911.9|247
1671787200000|2022-12-23 09:20:00|13928.8|13927.4|13929.8|13928.4|13932.3|13930.9|13918.3|13916.9|179
1671787500000|2022-12-23 09:25:00|13929.3|13927.9|13928.8|13927.4|13932.8|13931.4|13922.3|13920.9|97
1671787800000|2022-12-23 09:30:00|13928.3|13926.9|13938.8|13937.4|13944.3|13942.9|13926.8|13925.4|255
1671788100000|2022-12-23 09:35:00|13938.3|13936.9|13924.8|13923.4|13938.8|13937.4|13919.8|13918.4|139
1671788400000|2022-12-23 09:40:00|13924.3|13922.9|13931.3|13929.9|13934.3|13932.9|13923.8|13922.4|145
1671788700000|2022-12-23 09:45:00|13930.8|13929.4|13948.8|13947.4|13949.8|13948.4|13930.8|13929.4|221
1671789000000|2022-12-23 09:50:00|13948.3|13946.9|13960.3|13958.9|13960.8|13959.4|13945.8|13944.4|276
1671789300000|2022-12-23 09:55:00|13959.8|13958.4|13961.8|13960.4|13963.3|13961.9|13957.3|13955.9|150
1671789600000|2022-12-23 10:00:00|13963.3|13961.9|13957.8|13956.4|13971.3|13969.9|13956.3|13954.9|331
1671789900000|2022-12-23 10:05:00|13958.3|13956.9|13970.8|13969.4|13971.3|13969.9|13957.3|13955.9|136
1671790200000|2022-12-23 10:10:00|13971.3|13969.9|13959.8|13958.4|13971.8|13970.4|13959.8|13958.4|229
1671790500000|2022-12-23 10:15:00|13960.3|13958.9|13971.3|13969.9|13972.8|13971.4|13960.3|13958.9|179
1671790800000|2022-12-23 10:20:00|13971.8|13970.4|13973.3|13971.9|13981.3|13979.9|13970.8|13969.4|423
1671791100000|2022-12-23 10:25:00|13973.8|13972.4|13984.3|13982.9|13984.3|13982.9|13972.3|13970.9|241
1671791400000|2022-12-23 10:30:00|13984.8|13983.4|13983.8|13982.4|13984.8|13983.4|13975.8|13974.4|409
1671791700000|2022-12-23 10:35:00|13983.3|13981.9|13980.3|13978.9|13991.3|13989.9|13978.8|13977.4|224
1671792000000|2022-12-23 10:40:00|13979.8|13978.4|13969.3|13967.9|13981.3|13979.9|13966.8|13965.4|285
1671792300000|2022-12-23 10:45:00|13969.8|13968.4|13979.8|13978.4|13980.3|13978.9|13965.3|13963.9|188
1671792600000|2022-12-23 10:50:00|13980.3|13978.9|13983.8|13982.4|13987.3|13985.9|13975.3|13973.9|255
1671792900000|2022-12-23 10:55:00|13984.3|13982.9|13969.3|13967.9|13984.8|13983.4|13968.3|13966.9|174
1671793200000|2022-12-23 11:00:00|13969.8|13968.4|13979.3|13977.9|13982.3|13980.9|13969.3|13967.9|216
1671793500000|2022-12-23 11:05:00|13979.8|13978.4|13977.3|13975.9|13984.3|13982.9|13975.8|13974.4|160
1671793800000|2022-12-23 11:10:00|13977.8|13976.4|13976.8|13975.4|13981.8|13980.4|13972.3|13970.9|127
1671794100000|2022-12-23 11:15:00|13977.3|13975.9|13968.3|13966.9|13977.8|13976.4|13961.3|13959.9|314
1671794400000|2022-12-23 11:20:00|13967.8|13966.4|13955.8|13954.4|13968.3|13966.9|13954.3|13952.9|182
1671794700000|2022-12-23 11:25:00|13954.8|13953.4|13955.8|13954.4|13960.8|13959.4|13954.3|13952.9|216
1671795000000|2022-12-23 11:30:00|13955.3|13953.9|13944.3|13942.9|13959.3|13957.9|13944.3|13942.9|157
1671795300000|2022-12-23 11:35:00|13944.8|13943.4|13943.3|13941.9|13949.8|13948.4|13940.8|13939.4|262
1671795600000|2022-12-23 11:40:00|13942.3|13940.9|13940.3|13938.9|13945.3|13943.9|13937.8|13936.4|128
1671795900000|2022-12-23 11:45:00|13939.8|13938.4|13946.3|13944.9|13950.3|13948.9|13938.3|13936.9|234
1671796200000|2022-12-23 11:50:00|13945.8|13944.4|13940.3|13938.9|13948.3|13946.9|13938.8|13937.4|175
1671796500000|2022-12-23 11:55:00|13940.8|13939.4|13944.3|13942.9|13944.3|13942.9|13931.8|13930.4|269
1671796800000|2022-12-23 12:00:00|13943.8|13942.4|13943.8|13942.4|13946.3|13944.9|13937.3|13935.9|304
1671797100000|2022-12-23 12:05:00|13943.3|13941.9|13935.3|13933.9|13944.3|13942.9|13929.3|13927.9|256
1671797400000|2022-12-23 12:10:00|13934.8|13933.4|13937.8|13936.4|13939.3|13937.9|13931.8|13930.4|185
1671797700000|2022-12-23 12:15:00|13938.3|13936.9|13944.3|13942.9|13946.3|13944.9|13938.3|13936.9|149
1671798000000|2022-12-23 12:20:00|13943.8|13942.4|13949.3|13947.9|13950.8|13949.4|13943.8|13942.4|241
1671798300000|2022-12-23 12:25:00|13948.8|13947.4|13945.8|13944.4|13949.3|13947.9|13938.3|13936.9|161
1671798600000|2022-12-23 12:30:00|13946.3|13944.9|13951.3|13949.9|13954.3|13952.9|13942.8|13941.4|180
1671798900000|2022-12-23 12:35:00|13952.3|13950.9|13946.3|13944.9|13952.3|13950.9|13944.8|13943.4|118
1671799200000|2022-12-23 12:40:00|13946.6|13945.2|13950.6|13949.2|13953.1|13951.7|13945.6|13944.2|89
1671799500000|2022-12-23 12:45:00|13949.1|13947.7|13954.1|13952.7|13956.6|13955.2|13948.6|13947.2|150
1671799800000|2022-12-23 12:50:00|13953.6|13952.2|13956.6|13955.2|13957.6|13956.2|13952.1|13950.7|126
1671800100000|2022-12-23 12:55:00|13957.1|13955.7|13954.6|13953.2|13957.6|13956.2|13951.6|13950.2|61
1671800400000|2022-12-23 13:00:00|13955.1|13953.7|13956.1|13954.7|13959.6|13958.2|13952.6|13951.2|123
1671800700000|2022-12-23 13:05:00|13956.6|13955.2|13960.1|13958.7|13961.6|13960.2|13956.1|13954.7|164
1671801000000|2022-12-23 13:10:00|13959.6|13958.2|13962.1|13960.7|13962.6|13961.2|13956.6|13955.2|93
1671801300000|2022-12-23 13:15:00|13962.6|13961.2|13967.1|13965.7|13971.6|13970.2|13961.1|13959.7|286
1671801600000|2022-12-23 13:20:00|13967.6|13966.2|13965.1|13963.7|13968.6|13967.2|13960.1|13958.7|220
1671801900000|2022-12-23 13:25:00|13965.6|13964.2|13956.1|13954.7|13977.1|13975.7|13954.1|13952.7|416
1671802200000|2022-12-23 13:30:00|13955.1|13953.7|13935.1|13933.7|13963.1|13961.7|13910.6|13909.2|1564
1671802500000|2022-12-23 13:35:00|13934.6|13933.2|13988.1|13986.7|13998.1|13996.7|13929.1|13927.7|807
1671802800000|2022-12-23 13:40:00|13987.6|13986.2|14002.1|14000.7|14005.1|14003.7|13973.6|13972.2|768
1671803100000|2022-12-23 13:45:00|14003.1|14001.7|13970.1|13968.7|14003.6|14002.2|13970.1|13968.7|708
1671803400000|2022-12-23 13:50:00|13969.6|13968.2|13930.1|13928.7|13979.1|13977.7|13925.1|13923.7|793
1671803700000|2022-12-23 13:55:00|13930.6|13929.2|13917.1|13915.7|13931.1|13929.7|13911.6|13910.2|603
1671804000000|2022-12-23 14:00:00|13916.1|13914.7|13895.1|13893.7|13925.1|13923.7|13894.6|13893.2|728
1671804300000|2022-12-23 14:05:00|13894.1|13892.7|13909.1|13907.7|13913.6|13912.2|13892.1|13890.7|358
1671804600000|2022-12-23 14:10:00|13910.1|13908.7|13914.1|13912.7|13914.1|13912.7|13901.1|13899.7|422
1671804900000|2022-12-23 14:15:00|13913.6|13912.2|13903.1|13901.7|13916.6|13915.2|13903.1|13901.7|224
1671805200000|2022-12-23 14:20:00|13905.1|13903.7|13907.1|13905.7|13910.1|13908.7|13901.6|13900.2|238
1671805500000|2022-12-23 14:25:00|13906.1|13904.7|13901.1|13899.7|13906.6|13905.2|13899.6|13898.2|110
1671805800000|2022-12-23 14:30:00|13900.6|13899.2|13902.6|13901.2|13928.6|13927.2|13899.1|13897.7|504
1671806100000|2022-12-23 14:35:00|13903.1|13901.7|13877.1|13875.7|13908.1|13906.7|13872.1|13870.7|724
1671806400000|2022-12-23 14:40:00|13876.6|13875.2|13899.1|13897.7|13910.6|13909.2|13875.6|13874.2|499
1671806700000|2022-12-23 14:45:00|13899.6|13898.2|13883.1|13881.7|13900.1|13898.7|13872.6|13871.2|473
1671807000000|2022-12-23 14:50:00|13883.6|13882.2|13881.6|13880.2|13889.1|13887.7|13877.6|13876.2|231
1671807300000|2022-12-23 14:55:00|13882.1|13880.7|13892.1|13890.7|13893.1|13891.7|13871.6|13870.2|261
1671807600000|2022-12-23 15:00:00|13900.1|13898.7|13889.1|13887.7|13925.1|13923.7|13874.6|13873.2|912
1671807900000|2022-12-23 15:05:00|13888.6|13887.2|13907.1|13905.7|13909.6|13908.2|13880.1|13878.7|387
1671808200000|2022-12-23 15:10:00|13906.6|13905.2|13915.1|13913.7|13927.6|13926.2|13905.1|13903.7|395
1671808500000|2022-12-23 15:15:00|13914.6|13913.2|13951.1|13949.7|13953.1|13951.7|13906.1|13904.7|526
1671808800000|2022-12-23 15:20:00|13950.6|13949.2|13950.1|13948.7|13955.6|13954.2|13941.1|13939.7|339
1671809100000|2022-12-23 15:25:00|13949.6|13948.2|13954.1|13952.7|13957.1|13955.7|13946.1|13944.7|323
1671809400000|2022-12-23 15:30:00|13954.6|13953.2|13967.6|13966.2|13968.3|13966.9|13951.1|13949.7|404
1671809700000|2022-12-23 15:35:00|13968.6|13967.2|13981.1|13979.7|13981.6|13980.2|13963.1|13961.7|363
1671810000000|2022-12-23 15:40:00|13981.6|13980.2|13975.1|13973.7|13986.6|13985.2|13972.6|13971.2|305
1671810300000|2022-12-23 15:45:00|13975.6|13974.2|13968.1|13966.7|13976.6|13975.2|13964.1|13962.7|360
1671810600000|2022-12-23 15:50:00|13967.6|13966.2|13958.1|13956.7|13967.6|13966.2|13955.6|13954.2|278
1671810900000|2022-12-23 15:55:00|13957.6|13956.2|13952.6|13951.2|13967.1|13965.7|13952.1|13950.7|297
1671811200000|2022-12-23 16:00:00|13952.1|13950.7|13942.1|13940.7|13956.6|13955.2|13937.6|13936.2|278
1671811500000|2022-12-23 16:05:00|13942.6|13941.2|13946.1|13944.7|13946.1|13944.7|13937.1|13935.7|283
1671811800000|2022-12-23 16:10:00|13945.6|13944.2|13951.1|13949.7|13959.1|13957.7|13945.6|13944.2|276
1671812100000|2022-12-23 16:15:00|13950.6|13949.2|13947.1|13945.7|13955.1|13953.7|13944.1|13942.7|180
1671812400000|2022-12-23 16:20:00|13947.6|13946.2|13943.1|13941.7|13955.1|13953.7|13938.6|13937.2|497
1671812700000|2022-12-23 16:25:00|13942.6|13941.2|13941.6|13940.2|13948.6|13947.2|13935.6|13934.2|463
1671813000000|2022-12-23 16:30:00|13942.3|13939.5|13943.8|13941|13954.8|13952|13942.3|13939.5|262
1671813300000|2022-12-23 16:35:00|13944.3|13941.5|13953.3|13950.5|13955.3|13952.5|13942.8|13940|184
1671813600000|2022-12-23 16:40:00|13952.8|13950|13945.8|13943|13958.8|13956|13945.8|13943|160
1671813900000|2022-12-23 16:45:00|13945.3|13942.5|13947.3|13944.5|13947.8|13945|13938.3|13935.5|114
1671814200000|2022-12-23 16:50:00|13946.8|13944|13941.3|13938.5|13949.3|13946.5|13936.3|13933.5|79
1671814500000|2022-12-23 16:55:00|13941.8|13939|13944.8|13942|13945.8|13943|13938.8|13936|23
1671814800000|2022-12-23 17:00:00|13945.3|13942.5|13948.3|13945.5|13953.8|13951|13944.3|13941.5|40
1671815100000|2022-12-23 17:05:00|13948.8|13946|13943.8|13941|13951.8|13949|13941.8|13939|85
1671815400000|2022-12-23 17:10:00|13943.3|13940.5|13945.8|13943|13947.3|13944.5|13940.8|13938|39
1671815700000|2022-12-23 17:15:00|13945.3|13942.5|13948.8|13946|13949.8|13947|13943.8|13941|38
1671816000000|2022-12-23 17:20:00|13948.3|13945.5|13953.8|13951|13956.8|13954|13945.8|13943|111
1671816300000|2022-12-23 17:25:00|13953.3|13950.5|13950.3|13947.5|13958.3|13955.5|13949.3|13946.5|82
1671816600000|2022-12-23 17:30:00|13950.8|13948|13958.3|13955.5|13959.3|13956.5|13950.8|13948|68
1671816900000|2022-12-23 17:35:00|13958.8|13956|13954.8|13952|13964.3|13961.5|13954.3|13951.5|85
1671817200000|2022-12-23 17:40:00|13955.3|13952.5|13946.8|13944|13958.3|13955.5|13943.3|13940.5|56
1671817500000|2022-12-23 17:45:00|13947.3|13944.5|13942.8|13940|13954.8|13952|13940.3|13937.5|79
1671817800000|2022-12-23 17:50:00|13942.3|13939.5|13942.3|13939.5|13944.3|13941.5|13939.3|13936.5|70
1671818100000|2022-12-23 17:55:00|13941.8|13939|13944.8|13942|13946.8|13944|13940.8|13938|42
1671818400000|2022-12-23 18:00:00|13944.3|13941.5|13947.8|13945|13949.8|13947|13941.3|13938.5|53
1671818700000|2022-12-23 18:05:00|13948.3|13945.5|13949.8|13947|13953.3|13950.5|13944.3|13941.5|32
1671819000000|2022-12-23 18:10:00|13950.3|13947.5|13937.8|13935|13952.3|13949.5|13937.8|13935|48
1671819300000|2022-12-23 18:15:00|13937.3|13934.5|13943.8|13941|13948.8|13946|13937.3|13934.5|41
1671819600000|2022-12-23 18:20:00|13944.3|13941.5|13945.8|13943|13948.8|13946|13943.8|13941|31
1671819900000|2022-12-23 18:25:00|13945.3|13942.5|13945.8|13943|13948.3|13945.5|13943.8|13941|21
1671820200000|2022-12-23 18:30:00|13946.3|13943.5|13949.3|13946.5|13950.8|13948|13946.3|13943.5|23
1671820500000|2022-12-23 18:35:00|13948.8|13946|13945.8|13943|13951.3|13948.5|13941.3|13938.5|50
1671820800000|2022-12-23 18:40:00|13945.3|13942.5|13941.3|13938.5|13948.8|13946|13939.3|13936.5|37
1671821100000|2022-12-23 18:45:00|13940.8|13938|13934.8|13932|13942.8|13940|13926.3|13923.5|107
1671821400000|2022-12-23 18:50:00|13934.3|13931.5|13938.8|13936|13941.3|13938.5|13931.3|13928.5|43
1671821700000|2022-12-23 18:55:00|13939.3|13936.5|13930.8|13928|13940.3|13937.5|13930.3|13927.5|61
1671822000000|2022-12-23 19:00:00|13930.3|13927.5|13925.3|13922.5|13933.8|13931|13923.8|13921|56
1671822300000|2022-12-23 19:05:00|13924.8|13922|13925.8|13923|13933.8|13931|13924.3|13921.5|50
1671822600000|2022-12-23 19:10:00|13925.3|13922.5|13934.8|13932|13936.3|13933.5|13924.8|13922|32
1671822900000|2022-12-23 19:15:00|13935.3|13932.5|13937.8|13935|13941.3|13938.5|13932.3|13929.5|23
1671823200000|2022-12-23 19:20:00|13937.3|13934.5|13932.8|13930|13939.8|13937|13928.8|13926|35
1671823500000|2022-12-23 19:25:00|13933.3|13930.5|13933.8|13931|13938.3|13935.5|13931.3|13928.5|20
1671823800000|2022-12-23 19:30:00|13934.3|13931.5|13937.8|13935|13940.3|13937.5|13933.8|13931|24
1671824100000|2022-12-23 19:35:00|13937.3|13934.5|13943.3|13940.5|13943.8|13941|13936.8|13934|17
1671824400000|2022-12-23 19:40:00|13943.8|13941|13936.8|13934|13943.8|13941|13935.3|13932.5|48
1671824700000|2022-12-23 19:45:00|13937.3|13934.5|13935.3|13932.5|13940.3|13937.5|13933.3|13930.5|30
1671825000000|2022-12-23 19:50:00|13934.8|13932|13942.8|13940|13943.8|13941|13934.3|13931.5|40
1671825300000|2022-12-23 19:55:00|13942.3|13939.5|13949.8|13947|13950.8|13948|13941.8|13939|46
1671825600000|2022-12-23 20:00:00|13950.3|13947.5|13949.8|13947|13957.8|13955|13946.8|13944|88
1671825900000|2022-12-23 20:05:00|13950.3|13947.5|13947.8|13945|13950.8|13948|13943.3|13940.5|37
1671826200000|2022-12-23 20:10:00|13947.3|13944.5|13947.8|13945|13951.8|13949|13945.3|13942.5|34
1671826500000|2022-12-23 20:15:00|13948.3|13945.5|13949.8|13947|13954.8|13952|13947.8|13945|53
1671826800000|2022-12-23 20:20:00|13950.3|13947.5|13943.8|13941|13950.8|13948|13942.8|13940|31
1671827100000|2022-12-23 20:25:00|13944.3|13941.5|13941.8|13939|13947.3|13944.5|13939.3|13936.5|32
1671827400000|2022-12-23 20:30:00|13942.3|13939.5|13935.8|13933|13944.3|13941.5|13933.8|13931|69
1671827700000|2022-12-23 20:35:00|13935.3|13932.5|13935.8|13933|13937.8|13935|13932.3|13929.5|42
1671828000000|2022-12-23 20:40:00|13936.3|13933.5|13944.8|13942|13945.8|13943|13935.8|13933|54
1671828300000|2022-12-23 20:45:00|13944.3|13941.5|13949.3|13946.5|13949.8|13947|13941.3|13938.5|50
1671828600000|2022-12-23 20:50:00|13948.8|13946|13950.8|13948|13953.8|13951|13939.3|13936.5|136
1671828900000|2022-12-23 20:55:00|13951.3|13948.5|13961.3|13958.5|13961.8|13959|13950.8|13948|246
1671829200000|2022-12-23 21:00:00|13966.7|13959.7|13960.9|13953.9|13968.1|13961.1|13959.4|13952.4|29
1671829500000|2022-12-23 21:05:00|13961.3|13954.3|13956.6|13949.6|13962.4|13955.4|13956.6|13949.6|0
1671829800000|2022-12-23 21:10:00|13955.8|13948.8|13958|13951|13959.7|13952.7|13955.8|13948.8|0
1671830100000|2022-12-23 21:15:00|13957.3|13950.3|13959.5|13952.5|13960.3|13953.3|13957.3|13950.3|0
1671830400000|2022-12-23 21:20:00|13960.3|13953.3|13958|13951|13960.3|13953.3|13958|13951|0
1671830700000|2022-12-23 21:25:00|13956.5|13949.5|13958.3|13951.3|13958.3|13951.3|13955.7|13948.7|0
1671831000000|2022-12-23 21:30:00|13958.6|13951.6|13959|13952|13960.6|13953.6|13958.6|13951.6|0
1671831300000|2022-12-23 21:35:00|13958.6|13951.6|13959.1|13952.1|13960.6|13953.6|13957.5|13950.5|0
1671831600000|2022-12-23 21:40:00|13958.3|13951.3|13956.7|13949.7|13958.3|13951.3|13955.9|13948.9|0
1671831900000|2022-12-23 21:45:00|13955.9|13948.9|13955.4|13948.4|13956.1|13949.1|13955.3|13948.3|0
1671832200000|2022-12-23 21:50:00|13955.3|13948.3|13958.1|13951.1|13958.4|13951.4|13954.5|13947.5|0
1671832500000|2022-12-23 21:55:00|13957.4|13950.4|13955.8|13948.8|13958.9|13951.9|13954.1|13947.1|0
1672095600000|2022-12-26 23:00:00|14003.3|13996.3|14006.1|13999.1|14006.6|13999.6|14003.3|13996.3|0
1672095900000|2022-12-26 23:05:00|14005.7|13998.7|14007.5|14000.5|14010.8|14003.8|13996.9|13989.9|0
1672096200000|2022-12-26 23:10:00|14007.1|14000.1|14009.6|14002.6|14011.5|14004.5|14003.9|13996.9|0
1672096500000|2022-12-26 23:15:00|14010.4|14003.4|14006|13999|14010.4|14003.4|14002.9|13995.9|0
1672096800000|2022-12-26 23:20:00|14005.2|13998.2|14016.8|14009.8|14018.4|14011.4|14005.2|13998.2|0
1672097100000|2022-12-26 23:25:00|14017.2|14010.2|14012.3|14005.3|14019.9|14012.9|14008.4|14001.4|0
1672097400000|2022-12-26 23:30:00|14011.5|14004.5|14021.7|14014.7|14022.1|14015.1|14010.7|14003.7|0
1672097700000|2022-12-26 23:35:00|14022.1|14015.1|14018.9|14011.9|14025.2|14018.2|14016.9|14009.9|0
1672098000000|2022-12-26 23:40:00|14021.2|14014.2|14020|14013|14021.2|14014.2|14016.4|14009.4|0
1672098300000|2022-12-26 23:45:00|14020.8|14013.8|14023.2|14016.2|14023.9|14016.9|14015.8|14008.8|0
1672098600000|2022-12-26 23:50:00|14022.5|14015.5|14022|14015|14027.3|14020.3|14021.4|14014.4|0
1672098900000|2022-12-26 23:55:00|14021.6|14014.6|14021.6|14014.6|14022.8|14015.8|14018.2|14011.2|0
1672099200000|2022-12-27 00:00:00|14022|14015|14018.1|14011.1|14024.5|14017.5|14018.1|14011.1|0
1672099500000|2022-12-27 00:05:00|14018.9|14011.9|14017.1|14010.1|14020.8|14013.8|14017.1|14010.1|0
1672099800000|2022-12-27 00:10:00|14016.4|14009.4|14013.7|14006.7|14022.5|14015.5|14013.3|14006.3|0
1672100100000|2022-12-27 00:15:00|14013.3|14006.3|14006.9|14001.9|14020.5|14013.5|14006.9|14001.9|43
1672100400000|2022-12-27 00:20:00|14007.9|14002.9|14011.4|14006.4|14011.4|14006.4|14001.4|13996.4|32
1672100700000|2022-12-27 00:25:00|14010.9|14005.9|14007.9|14002.9|14010.9|14005.9|14007.9|14002.9|1
1672101000000|2022-12-27 00:30:00|14008.4|14003.4|14013.4|14008.4|14014.9|14009.9|14007.9|14002.9|10
1672101300000|2022-12-27 00:35:00|14015.9|14010.9|14014.4|14009.4|14016.4|14011.4|14014.4|14009.4|2
1672101600000|2022-12-27 00:40:00|14016.4|14011.4|14012.9|14007.9|14016.4|14011.4|14011.9|14006.9|5
1672101900000|2022-12-27 00:45:00|14012.4|14007.4|14008.9|14003.9|14012.4|14007.4|14008.4|14003.4|4
1672102200000|2022-12-27 00:50:00|14008.4|14003.4|14008.4|14003.4|14012.4|14007.4|14008.4|14003.4|7
1672102500000|2022-12-27 00:55:00|14008.9|14003.9|14008.4|14003.4|14009.9|14004.9|14006.4|14001.4|2
1672102800000|2022-12-27 01:00:00|14007.9|14002.9|14009.9|14004.9|14010.4|14005.4|14006.9|14001.9|1
1672103100000|2022-12-27 01:05:00|14009.4|14004.4|14022.4|14017.4|14022.4|14017.4|14008.9|14003.9|26
1672103400000|2022-12-27 01:10:00|14021.9|14016.9|14025.4|14020.4|14025.9|14020.9|14020.9|14015.9|11
1672103700000|2022-12-27 01:15:00|14025.9|14020.9|14030.4|14025.4|14032.9|14027.9|14025.9|14020.9|26
1672104000000|2022-12-27 01:20:00|14029.9|14024.9|14029.9|14024.9|14030.9|14025.9|14028.9|14023.9|9
1672104300000|2022-12-27 01:25:00|14030.4|14025.4|14029.9|14024.9|14030.4|14025.4|14027.9|14022.9|5
1672104600000|2022-12-27 01:30:00|14029.4|14024.4|14025.9|14020.9|14029.9|14024.9|14025.9|14020.9|16
1672104900000|2022-12-27 01:35:00|14026.4|14021.4|14026.4|14021.4|14029.9|14024.9|14025.9|14020.9|14
1672105200000|2022-12-27 01:40:00|14025.9|14020.9|14025.9|14020.9|14027.4|14022.4|14023.9|14018.9|2
1672105500000|2022-12-27 01:45:00|14026.9|14021.9|14029.4|14024.4|14029.4|14024.4|14026.9|14021.9|6
1672105800000|2022-12-27 01:50:00|14028.4|14023.4|14040.9|14035.9|14041.4|14036.4|14025.9|14020.9|33
1672106100000|2022-12-27 01:55:00|14041.4|14036.4|14041.4|14036.4|14044.4|14039.4|14040.9|14035.9|27
1672106400000|2022-12-27 02:00:00|14041.9|14036.9|14047.4|14042.4|14047.9|14042.9|14039.9|14034.9|23
1672106700000|2022-12-27 02:05:00|14046.9|14041.9|14041.4|14036.4|14047.9|14042.9|14041.4|14036.4|15
1672107000000|2022-12-27 02:10:00|14040.4|14035.4|14041.4|14036.4|14041.4|14036.4|14039.9|14034.9|3
1672107300000|2022-12-27 02:15:00|14040.4|14035.4|14038.4|14033.4|14040.4|14035.4|14038.4|14033.4|15
1672107600000|2022-12-27 02:20:00|14038.9|14033.9|14039.4|14034.4|14040.4|14035.4|14038.4|14033.4|16
1672107900000|2022-12-27 02:25:00|14039.9|14034.9|14041.4|14036.4|14041.4|14036.4|14039.4|14034.4|3
1672108200000|2022-12-27 02:30:00|14041.9|14036.9|14043.4|14038.4|14047.9|14042.9|14041.9|14036.9|12
1672108500000|2022-12-27 02:35:00|14042.9|14037.9|14041.4|14036.4|14043.4|14038.4|14041.4|14036.4|1
1672108800000|2022-12-27 02:40:00|14041.9|14036.9|14041.9|14036.9|14043.4|14038.4|14041.4|14036.4|2
1672109100000|2022-12-27 02:45:00|14042.4|14037.4|14042.9|14037.9|14047.4|14042.4|14041.9|14036.9|2
1672109400000|2022-12-27 02:50:00|14041.4|14036.4|14041.4|14036.4|14041.9|14036.9|14040.4|14035.4|3
1672109700000|2022-12-27 02:55:00|14041.9|14036.9|14041.4|14036.4|14041.9|14036.9|14040.4|14035.4|0
1672110000000|2022-12-27 03:00:00|14041.9|14036.9|14039.4|14034.4|14041.9|14036.9|14039.4|14034.4|0
1672110300000|2022-12-27 03:05:00|14039.9|14034.9|14039.4|14034.4|14039.9|14034.9|14038.4|14033.4|2
1672110600000|2022-12-27 03:10:00|14039.9|14034.9|14034.9|14029.9|14040.4|14035.4|14034.9|14029.9|18
1672110900000|2022-12-27 03:15:00|14035.4|14030.4|14036.4|14031.4|14036.9|14031.9|14034.9|14029.9|3
1672111200000|2022-12-27 03:20:00|14036.9|14031.9|14039.4|14034.4|14039.4|14034.4|14035.4|14030.4|11
1672111500000|2022-12-27 03:25:00|14038.9|14033.9|14041.4|14036.4|14042.4|14037.4|14038.4|14033.4|11
1672111800000|2022-12-27 03:30:00|14040.9|14035.9|14036.9|14031.9|14040.9|14035.9|14035.4|14030.4|5
1672112100000|2022-12-27 03:35:00|14036.4|14031.4|14037.9|14032.9|14038.9|14033.9|14035.9|14030.9|8
1672112400000|2022-12-27 03:40:00|14038.4|14033.4|14039.9|14034.9|14040.9|14035.9|14037.9|14032.9|2
1672112700000|2022-12-27 03:45:00|14040.4|14035.4|14039.4|14034.4|14041.4|14036.4|14038.9|14033.9|2
1672113000000|2022-12-27 03:50:00|14039.9|14034.9|14040.9|14035.9|14041.4|14036.4|14039.9|14034.9|0
1672113300000|2022-12-27 03:55:00|14040.4|14035.4|14039.4|14034.4|14040.4|14035.4|14039.4|14034.4|4
1672113600000|2022-12-27 04:00:00|14039.9|14034.9|14039.9|14034.9|14040.9|14035.9|14039.4|14034.4|0
1672113900000|2022-12-27 04:05:00|14039.4|14034.4|14036.4|14031.4|14039.9|14034.9|14035.9|14030.9|5
1672114200000|2022-12-27 04:10:00|14036.9|14031.9|14035.4|14030.4|14038.4|14033.4|14035.4|14030.4|4
1672114500000|2022-12-27 04:15:00|14034.9|14029.9|14036.4|14031.4|14036.9|14031.9|14033.9|14028.9|3
1672114800000|2022-12-27 04:20:00|14035.9|14030.9|14039.9|14034.9|14040.4|14035.4|14035.9|14030.9|3
1672115100000|2022-12-27 04:25:00|14040.4|14035.4|14040.9|14035.9|14041.4|14036.4|14039.9|14034.9|1
1672115400000|2022-12-27 04:30:00|14040.4|14035.4|14038.9|14033.9|14041.4|14036.4|14037.9|14032.9|1
1672115700000|2022-12-27 04:35:00|14038.4|14033.4|14040.9|14035.9|14040.9|14035.9|14038.4|14033.4|0
1672116000000|2022-12-27 04:40:00|14041.4|14036.4|14038.9|14033.9|14041.4|14036.4|14038.4|14033.4|2
1672116300000|2022-12-27 04:45:00|14039.4|14034.4|14038.9|14033.9|14039.4|14034.4|14038.9|14033.9|0
1672116600000|2022-12-27 04:50:00|14039.4|14034.4|14046.4|14041.4|14047.9|14042.9|14039.4|14034.4|12
1672116900000|2022-12-27 04:55:00|14048.4|14043.4|14046.9|14041.9|14048.4|14043.4|14044.9|14039.9|13
1672117200000|2022-12-27 05:00:00|14047.4|14042.4|14048.4|14043.4|14049.4|14044.4|14045.4|14040.4|4
1672117500000|2022-12-27 05:05:00|14046.9|14041.9|14046.9|14041.9|14048.9|14043.9|14046.9|14041.9|1
1672117800000|2022-12-27 05:10:00|14047.4|14042.4|14047.9|14042.9|14049.9|14044.9|14046.9|14041.9|6
1672118100000|2022-12-27 05:15:00|14048.4|14043.4|14050.9|14045.9|14051.4|14046.4|14047.9|14042.9|8
1672118400000|2022-12-27 05:20:00|14050.4|14045.4|14051.9|14046.9|14051.9|14046.9|14050.4|14045.4|5
1672118700000|2022-12-27 05:25:00|14051.4|14046.4|14041.9|14036.9|14051.4|14046.4|14041.4|14036.4|20
1672119000000|2022-12-27 05:30:00|14041.4|14036.4|14041.4|14036.4|14041.9|14036.9|14041.4|14036.4|2
1672119300000|2022-12-27 05:35:00|14042.4|14037.4|14041.9|14036.9|14042.9|14037.9|14041.4|14036.4|3
1672119600000|2022-12-27 05:40:00|14042.9|14037.9|14039.9|14034.9|14042.9|14037.9|14038.4|14033.4|7
1672119900000|2022-12-27 05:45:00|14040.4|14035.4|14039.9|14034.9|14042.4|14037.4|14039.4|14034.4|22
1672120200000|2022-12-27 05:50:00|14039.4|14034.4|14039.4|14034.4|14039.4|14034.4|14036.9|14031.9|2
1672120500000|2022-12-27 05:55:00|14039.9|14034.9|14041.4|14036.4|14041.4|14036.4|14039.9|14034.9|1
1672120800000|2022-12-27 06:00:00|14040.9|14035.9|14036.9|14031.9|14041.4|14036.4|14036.9|14031.9|4
1672121100000|2022-12-27 06:05:00|14036.4|14031.4|14033.4|14028.4|14037.9|14032.9|14032.9|14027.9|22
1672121400000|2022-12-27 06:10:00|14032.9|14027.9|14028.9|14023.9|14032.9|14027.9|14027.4|14022.4|24
1672121700000|2022-12-27 06:15:00|14029.4|14024.4|14031.4|14026.4|14031.9|14026.9|14028.9|14023.9|5
1672122000000|2022-12-27 06:20:00|14030.9|14025.9|14032.4|14027.4|14035.4|14030.4|14030.4|14025.4|10
1672122300000|2022-12-27 06:25:00|14031.4|14026.4|14036.4|14031.4|14036.4|14031.4|14031.4|14026.4|7
1672122600000|2022-12-27 06:30:00|14037.9|14032.9|14037.9|14032.9|14037.9|14032.9|14034.4|14029.4|16
1672122900000|2022-12-27 06:35:00|14038.4|14033.4|14039.4|14034.4|14041.9|14036.9|14038.4|14033.4|18
1672123200000|2022-12-27 06:40:00|14038.9|14033.9|14039.4|14034.4|14039.4|14034.4|14037.9|14032.9|16
1672123500000|2022-12-27 06:45:00|14037.9|14032.9|14042.9|14037.9|14042.9|14037.9|14036.4|14031.4|23
1672123800000|2022-12-27 06:50:00|14042.4|14037.4|14041.9|14036.9|14043.4|14038.4|14040.4|14035.4|7
1672124100000|2022-12-27 06:55:00|14041.4|14036.4|14047.4|14042.4|14047.9|14042.9|14039.9|14034.9|46
1672124400000|2022-12-27 07:00:00|14046.3|14043.5|14008.3|14005.5|14047.3|14044.5|14004.3|14001.5|380
1672124700000|2022-12-27 07:05:00|14008.8|14006|14011.8|14009|14013.8|14011|13999.3|13996.5|183
1672125000000|2022-12-27 07:10:00|14013.8|14011|14011.3|14008.5|14014.8|14012|14004.3|14001.5|87
1672125300000|2022-12-27 07:15:00|14011.8|14009|14007.8|14005|14012.8|14010|14004.8|14002|99
1672125600000|2022-12-27 07:20:00|14008.3|14005.5|14018.8|14016|14020.8|14018|14007.8|14005|61
1672125900000|2022-12-27 07:25:00|14019.3|14016.5|14020.8|14018|14022.8|14020|14013.8|14011|51
1672126200000|2022-12-27 07:30:00|14021.3|14018.5|14017.8|14015|14023.8|14021|14017.3|14014.5|65
1672126500000|2022-12-27 07:35:00|14017.3|14014.5|14018.8|14016|14020.3|14017.5|14016.3|14013.5|47
1672126800000|2022-12-27 07:40:00|14016.8|14014|14020.3|14017.5|14020.8|14018|14013.8|14011|41
1672127100000|2022-12-27 07:45:00|14020.8|14018|14030.8|14028|14032.8|14030|14020.8|14018|175
1672127400000|2022-12-27 07:50:00|14029.8|14027|14038.8|14036|14043.8|14041|14027.8|14025|244
1672127700000|2022-12-27 07:55:00|14038.3|14035.5|14039.3|14036.5|14046.8|14044|14037.8|14035|199
1672128000000|2022-12-27 08:00:00|14038.6|14037.2|14047.1|14045.7|14053.6|14052.2|14034.1|14032.7|689
1672128300000|2022-12-27 08:05:00|14046.6|14045.2|14053.1|14051.7|14061.6|14060.2|14046.6|14045.2|471
1672128600000|2022-12-27 08:10:00|14053.6|14052.2|14048.1|14046.7|14061.6|14060.2|14047.6|14046.2|322
1672128900000|2022-12-27 08:15:00|14046.1|14044.7|14051.1|14049.7|14056.6|14055.2|14044.6|14043.2|262
1672129200000|2022-12-27 08:20:00|14051.6|14050.2|14059.1|14057.7|14059.6|14058.2|14048.1|14046.7|346
1672129500000|2022-12-27 08:25:00|14059.6|14058.2|14044.1|14042.7|14065.1|14063.7|14041.1|14039.7|540
1672129800000|2022-12-27 08:30:00|14044.6|14043.2|14039.1|14037.7|14052.1|14050.7|14031.6|14030.2|301
1672130100000|2022-12-27 08:35:00|14038.6|14037.2|14023.1|14021.7|14038.6|14037.2|14021.6|14020.2|382
1672130400000|2022-12-27 08:40:00|14023.6|14022.2|14032.6|14031.2|14038.6|14037.2|14022.6|14021.2|355
1672130700000|2022-12-27 08:45:00|14032.1|14030.7|14038.1|14036.7|14039.6|14038.2|14028.1|14026.7|153
1672131000000|2022-12-27 08:50:00|14038.6|14037.2|14027.1|14025.7|14040.6|14039.2|14025.6|14024.2|162
1672131300000|2022-12-27 08:55:00|14027.6|14026.2|14007.6|14006.2|14031.6|14030.2|14007.6|14006.2|299
1672131600000|2022-12-27 09:00:00|14008.1|14006.7|13992.6|13991.2|14009.1|14007.7|13989.1|13987.7|456
1672131900000|2022-12-27 09:05:00|13992.1|13990.7|13988.1|13986.7|13992.6|13991.2|13983.1|13981.7|246
1672132200000|2022-12-27 09:10:00|13988.6|13987.2|13998.1|13996.7|14002.6|14001.2|13986.6|13985.2|284
1672132500000|2022-12-27 09:15:00|13998.6|13997.2|13986.6|13985.2|13998.6|13997.2|13984.1|13982.7|145
1672132800000|2022-12-27 09:20:00|13986.1|13984.7|13996.1|13994.7|13996.6|13995.2|13986.1|13984.7|152
1672133100000|2022-12-27 09:25:00|13995.6|13994.2|14004.1|14002.7|14007.6|14006.2|13995.6|13994.2|167
1672133400000|2022-12-27 09:30:00|14003.6|14002.2|14016.6|14015.2|14017.1|14015.7|14002.6|14001.2|121
1672133700000|2022-12-27 09:35:00|14016.1|14014.7|14016.1|14014.7|14017.1|14015.7|14008.1|14006.7|109
1672134000000|2022-12-27 09:40:00|14016.6|14015.2|14021.1|14019.7|14023.6|14022.2|14015.1|14013.7|144
1672134300000|2022-12-27 09:45:00|14021.6|14020.2|14015.1|14013.7|14035.6|14034.2|14009.6|14008.2|693
1672134600000|2022-12-27 09:50:00|14015.6|14014.2|14033.1|14031.7|14033.6|14032.2|14015.6|14014.2|159
1672134900000|2022-12-27 09:55:00|14033.6|14032.2|14023.6|14022.2|14037.6|14036.2|14022.6|14021.2|236
1672135200000|2022-12-27 10:00:00|14024.6|14023.2|14037.6|14036.2|14040.6|14039.2|14020.6|14019.2|186
1672135500000|2022-12-27 10:05:00|14037.1|14035.7|14031.1|14029.7|14037.6|14036.2|14021.6|14020.2|261
1672135800000|2022-12-27 10:10:00|14030.6|14029.2|14033.1|14031.7|14035.1|14033.7|14022.6|14021.2|147
1672136100000|2022-12-27 10:15:00|14033.6|14032.2|14028.1|14026.7|14036.1|14034.7|14026.6|14025.2|143
1672136400000|2022-12-27 10:20:00|14028.6|14027.2|14028.1|14026.7|14031.6|14030.2|14025.6|14024.2|58
1672136700000|2022-12-27 10:25:00|14028.6|14027.2|14046.1|14044.7|14047.1|14045.7|14023.6|14022.2|521
1672137000000|2022-12-27 10:30:00|14046.6|14045.2|14039.6|14038.2|14054.1|14052.7|14036.6|14035.2|262
1672137300000|2022-12-27 10:35:00|14040.1|14038.7|14043.1|14041.7|14043.6|14042.2|14033.6|14032.2|158
1672137600000|2022-12-27 10:40:00|14042.6|14041.2|14036.6|14035.2|14042.6|14041.2|14034.6|14033.2|64
1672137900000|2022-12-27 10:45:00|14037.1|14035.7|14041.1|14039.7|14047.1|14045.7|14035.1|14033.7|89
1672138200000|2022-12-27 10:50:00|14041.6|14040.2|14052.6|14051.2|14052.6|14051.2|14040.1|14038.7|109
1672138500000|2022-12-27 10:55:00|14052.1|14050.7|14049.6|14048.2|14053.6|14052.2|14042.6|14041.2|164
1672138800000|2022-12-27 11:00:00|14048.6|14047.2|14050.6|14049.2|14051.1|14049.7|14043.6|14042.2|76
1672139100000|2022-12-27 11:05:00|14050.1|14048.7|14053.6|14052.2|14059.6|14058.2|14048.1|14046.7|244
1672139400000|2022-12-27 11:10:00|14053.1|14051.7|14050.1|14048.7|14053.1|14051.7|14043.6|14042.2|112
1672139700000|2022-12-27 11:15:00|14049.6|14048.2|14047.1|14045.7|14053.1|14051.7|14046.1|14044.7|108
1672140000000|2022-12-27 11:20:00|14047.6|14046.2|14046.6|14045.2|14048.6|14047.2|14041.6|14040.2|134
1672140300000|2022-12-27 11:25:00|14047.6|14046.2|14047.1|14045.7|14048.6|14047.2|14045.6|14044.2|49
1672140600000|2022-12-27 11:30:00|14047.6|14046.2|14041.6|14040.2|14050.1|14048.7|14039.6|14038.2|280
1672140900000|2022-12-27 11:35:00|14040.6|14039.2|14043.6|14042.2|14044.6|14043.2|14037.6|14036.2|94
1672141200000|2022-12-27 11:40:00|14044.1|14042.7|14047.1|14045.7|14047.6|14046.2|14038.6|14037.2|79
1672141500000|2022-12-27 11:45:00|14047.6|14046.2|14047.1|14045.7|14049.6|14048.2|14045.1|14043.7|76
1672141800000|2022-12-27 11:50:00|14046.6|14045.2|14052.1|14050.7|14053.6|14052.2|14041.6|14040.2|140
1672142100000|2022-12-27 11:55:00|14051.6|14050.2|14048.6|14047.2|14055.1|14053.7|14048.1|14046.7|104
1672142400000|2022-12-27 12:00:00|14049.6|14048.2|14043.1|14041.7|14056.6|14055.2|14043.1|14041.7|174
1672142700000|2022-12-27 12:05:00|14044.1|14042.7|14042.6|14041.2|14045.1|14043.7|14033.6|14032.2|239
1672143000000|2022-12-27 12:10:00|14043.1|14041.7|14044.1|14042.7|14044.6|14043.2|14038.1|14036.7|126
1672143300000|2022-12-27 12:15:00|14043.6|14042.2|14041.1|14039.7|14052.6|14051.2|14039.1|14037.7|172
1672143600000|2022-12-27 12:20:00|14040.6|14039.2|14040.1|14038.7|14043.6|14042.2|14039.1|14037.7|53
1672143900000|2022-12-27 12:25:00|14040.6|14039.2|14035.1|14033.7|14041.1|14039.7|14033.6|14032.2|153
1672144200000|2022-12-27 12:30:00|14034.6|14033.2|14034.6|14033.2|14041.1|14039.7|14033.1|14031.7|107
1672144500000|2022-12-27 12:35:00|14034.1|14032.7|14038.1|14036.7|14038.1|14036.7|14032.6|14031.2|67
1672144800000|2022-12-27 12:40:00|14038|14036.6|14035|14033.6|14041|14039.6|14030.5|14029.1|91
1672145100000|2022-12-27 12:45:00|14034.5|14033.1|14038.5|14037.1|14043|14041.6|14034|14032.6|127
1672145400000|2022-12-27 12:50:00|14038|14036.6|14032|14030.6|14041.5|14040.1|14031|14029.6|142
1672145700000|2022-12-27 12:55:00|14031.5|14030.1|14037.5|14036.1|14040|14038.6|14030.5|14029.1|88
1672146000000|2022-12-27 13:00:00|14037|14035.6|14037|14035.6|14040.5|14039.1|14034.5|14033.1|99
1672146300000|2022-12-27 13:05:00|14036.5|14035.1|14042|14040.6|14042.5|14041.1|14036|14034.6|95
1672146600000|2022-12-27 13:10:00|14041.5|14040.1|14051.5|14050.1|14054|14052.6|14041.5|14040.1|197
1672146900000|2022-12-27 13:15:00|14052|14050.6|14055|14053.6|14056.5|14055.1|14048|14046.6|144
1672147200000|2022-12-27 13:20:00|14054.5|14053.1|14061.5|14060.1|14061.5|14060.1|14051.5|14050.1|167
1672147500000|2022-12-27 13:25:00|14061|14059.6|14059|14057.6|14062|14060.6|14055.5|14054.1|128
1672147800000|2022-12-27 13:30:00|14058.5|14057.1|14055.5|14054.1|14059|14057.6|14051.5|14050.1|171
1672148100000|2022-12-27 13:35:00|14055|14053.6|14035.5|14034.1|14056.5|14055.1|14035.5|14034.1|242
1672148400000|2022-12-27 13:40:00|14034.5|14033.1|14015|14013.6|14034.5|14033.1|14011.5|14010.1|351
1672148700000|2022-12-27 13:45:00|14014.5|14013.1|14017.5|14016.1|14021|14019.6|14007.5|14006.1|272
1672149000000|2022-12-27 13:50:00|14017|14015.6|14027|14025.6|14028.5|14027.1|14015.5|14014.1|242
1672149300000|2022-12-27 13:55:00|14026.5|14025.1|14002|14000.6|14027|14025.6|14001|13999.6|512
1672149600000|2022-12-27 14:00:00|14002.5|14001.1|14018.5|14017.1|14022|14020.6|14000|13998.6|338
1672149900000|2022-12-27 14:05:00|14019|14017.6|14014|14012.6|14024.5|14023.1|14013.5|14012.1|128
1672150200000|2022-12-27 14:10:00|14014.5|14013.1|14017.5|14016.1|14018|14016.6|14010.5|14009.1|112
1672150500000|2022-12-27 14:15:00|14017|14015.6|14025|14023.6|14026|14024.6|14014.5|14013.1|150
1672150800000|2022-12-27 14:20:00|14024.5|14023.1|14024|14022.6|14026.5|14025.1|14020.5|14019.1|170
1672151100000|2022-12-27 14:25:00|14023.5|14022.1|14010.5|14009.1|14024.5|14023.1|14009.5|14008.1|99
1672151400000|2022-12-27 14:30:00|14011.5|14010.1|14007|14005.6|14015.5|14014.1|13999.5|13998.1|474
1672151700000|2022-12-27 14:35:00|14007.5|14006.1|14005|14003.6|14009.5|14008.1|13987.5|13986.1|652
1672152000000|2022-12-27 14:40:00|14004.5|14003.1|14001|13999.6|14004.5|14003.1|13989.5|13988.1|298
1672152300000|2022-12-27 14:45:00|14000.5|13999.1|13991.5|13990.1|14000.5|13999.1|13979.5|13978.1|620
1672152600000|2022-12-27 14:50:00|13991|13989.6|13993.5|13992.1|13996|13994.6|13984.5|13983.1|354
1672152900000|2022-12-27 14:55:00|13992|13990.6|13977|13975.6|13993.5|13992.1|13973|13971.6|389
1672153200000|2022-12-27 15:00:00|13976.5|13975.1|13981|13979.6|13984|13982.6|13966|13964.6|446
1672153500000|2022-12-27 15:05:00|13980.5|13979.1|13972.5|13971.1|13981.5|13980.1|13967|13965.6|324
1672153800000|2022-12-27 15:10:00|13973.4|13972|13986.9|13985.5|13988.4|13987|13965.9|13964.5|309
1672154100000|2022-12-27 15:15:00|13987.4|13986|13997.9|13996.5|14001.9|14000.5|13980.9|13979.5|514
1672154400000|2022-12-27 15:20:00|13998.4|13997|14002.4|14001|14014.4|14013|13996.9|13995.5|299
1672154700000|2022-12-27 15:25:00|14001.9|14000.5|14002.9|14001.5|14005.9|14004.5|13993.4|13992|235
1672155000000|2022-12-27 15:30:00|14003.4|14002|14014.4|14013|14014.9|14013.5|13996.4|13995|147
1672155300000|2022-12-27 15:35:00|14014.9|14013.5|14015.9|14014.5|14016.4|14015|14005.9|14004.5|108
1672155600000|2022-12-27 15:40:00|14016.4|14015|14012.9|14011.5|14019.9|14018.5|14010.4|14009|801
1672155900000|2022-12-27 15:45:00|14012.4|14011|14010.9|14009.5|14018.4|14017|14006.9|14005.5|216
1672156200000|2022-12-27 15:50:00|14011.4|14010|14002.4|14001|14012.4|14011|14002.4|14001|141
1672156500000|2022-12-27 15:55:00|14001.9|14000.5|13997.9|13996.5|14002.4|14001|13994.4|13993|196
1672156800000|2022-12-27 16:00:00|13996.9|13995.5|14003.9|14002.5|14011.9|14010.5|13993.9|13992.5|301
1672157100000|2022-12-27 16:05:00|14004.4|14003|14005.9|14004.5|14006.4|14005|13994.9|13993.5|130
1672157400000|2022-12-27 16:10:00|14005.4|14004|14003.4|14002|14009.4|14008|14000.4|13999|262
1672157700000|2022-12-27 16:15:00|14003.9|14002.5|13994.9|13993.5|14005.9|14004.5|13992.4|13991|191
1672158000000|2022-12-27 16:20:00|13995.4|13994|14000.9|13999.5|14001.4|14000|13988.4|13987|409
1672158300000|2022-12-27 16:25:00|14000.4|13999|13994.4|13993|14001.4|14000|13989.9|13988.5|405
1672158600000|2022-12-27 16:30:00|13995.1|13992.3|13998.1|13995.3|14006.1|14003.3|13992.1|13989.3|563
1672158900000|2022-12-27 16:35:00|13997.1|13994.3|14002.1|13999.3|14003.6|14000.8|13993.1|13990.3|208
1672159200000|2022-12-27 16:40:00|14001.6|13998.8|14008.6|14005.8|14010.6|14007.8|13997.6|13994.8|447
1672159500000|2022-12-27 16:45:00|14008.1|14005.3|14004.1|14001.3|14011.1|14008.3|14002.1|13999.3|89
1672159800000|2022-12-27 16:50:00|14004.6|14001.8|14002.6|13999.8|14005.1|14002.3|14000.6|13997.8|76
1672160100000|2022-12-27 16:55:00|14002.1|13999.3|14003.1|14000.3|14006.6|14003.8|14000.1|13997.3|50
1672160400000|2022-12-27 17:00:00|14002.6|13999.8|14009.1|14006.3|14011.1|14008.3|14002.1|13999.3|93
1672160700000|2022-12-27 17:05:00|14008.6|14005.8|14009.1|14006.3|14010.6|14007.8|14006.1|14003.3|53
1672161000000|2022-12-27 17:10:00|14008.1|14005.3|14016.6|14013.8|14019.1|14016.3|14008.1|14005.3|105
1672161300000|2022-12-27 17:15:00|14016.1|14013.3|14009.1|14006.3|14016.6|14013.8|14006.1|14003.3|100
1672161600000|2022-12-27 17:20:00|14009.6|14006.8|14003.1|14000.3|14009.6|14006.8|13998.6|13995.8|60
1672161900000|2022-12-27 17:25:00|14002.6|13999.8|14004.1|14001.3|14008.6|14005.8|14001.6|13998.8|216
1672162200000|2022-12-27 17:30:00|14004.6|14001.8|14009.1|14006.3|14010.6|14007.8|14004.1|14001.3|52
1672162500000|2022-12-27 17:35:00|14008.6|14005.8|14010.1|14007.3|14011.6|14008.8|14007.1|14004.3|26
1672162800000|2022-12-27 17:40:00|14010.6|14007.8|13999.6|13996.8|14011.6|14008.8|13998.1|13995.3|89
1672163100000|2022-12-27 17:45:00|13999.1|13996.3|13991.6|13988.8|13999.1|13996.3|13989.1|13986.3|89
1672163400000|2022-12-27 17:50:00|13991.1|13988.3|14003.6|14000.8|14004.1|14001.3|13990.1|13987.3|154
1672163700000|2022-12-27 17:55:00|14005.1|14002.3|14014.1|14011.3|14017.6|14014.8|14003.6|14000.8|309
1672164000000|2022-12-27 18:00:00|14014.6|14011.8|14013.1|14010.3|14016.1|14013.3|14011.1|14008.3|64
1672164300000|2022-12-27 18:05:00|14012.6|14009.8|14008.6|14005.8|14014.6|14011.8|14007.1|14004.3|86
1672164600000|2022-12-27 18:10:00|14009.1|14006.3|14007.6|14004.8|14010.1|14007.3|14006.6|14003.8|55
1672164900000|2022-12-27 18:15:00|14008.1|14005.3|14004.1|14001.3|14009.1|14006.3|14002.1|13999.3|69
1672165200000|2022-12-27 18:20:00|14003.6|14000.8|14006.6|14003.8|14007.1|14004.3|14002.1|13999.3|32
1672165500000|2022-12-27 18:25:00|14007.1|14004.3|14003.6|14000.8|14007.1|14004.3|14002.6|13999.8|18
1672165800000|2022-12-27 18:30:00|14004.1|14001.3|14003.6|14000.8|14004.1|14001.3|13999.6|13996.8|37
1672166100000|2022-12-27 18:35:00|14004.1|14001.3|14001.6|13998.8|14008.1|14005.3|14001.1|13998.3|32
1672166400000|2022-12-27 18:40:00|14002.1|13999.3|14001.1|13998.3|14003.6|14000.8|13997.6|13994.8|41
1672166700000|2022-12-27 18:45:00|14000.6|13997.8|14000.6|13997.8|14001.1|13998.3|13995.1|13992.3|39
1672167000000|2022-12-27 18:50:00|14001.1|13998.3|13993.6|13990.8|14001.6|13998.8|13990.1|13987.3|51
1672167300000|2022-12-27 18:55:00|13994.1|13991.3|13988.6|13985.8|13995.1|13992.3|13984.6|13981.8|96
1672167600000|2022-12-27 19:00:00|13988.1|13985.3|13996.6|13993.8|13998.6|13995.8|13986.1|13983.3|92
1672167900000|2022-12-27 19:05:00|13996.1|13993.3|13994.1|13991.3|13997.1|13994.3|13992.1|13989.3|20
1672168200000|2022-12-27 19:10:00|13994.6|13991.8|13994.1|13991.3|13995.6|13992.8|13991.1|13988.3|31
1672168500000|2022-12-27 19:15:00|13994.6|13991.8|13985.1|13982.3|13994.6|13991.8|13985.1|13982.3|59
1672168800000|2022-12-27 19:20:00|13985.6|13982.8|13989.6|13986.8|13990.6|13987.8|13982.1|13979.3|79
1672169100000|2022-12-27 19:25:00|13990.1|13987.3|13981.6|13978.8|13992.1|13989.3|13980.6|13977.8|66
1672169400000|2022-12-27 19:30:00|13981.1|13978.3|13987.6|13984.8|13988.1|13985.3|13978.6|13975.8|45
1672169700000|2022-12-27 19:35:00|13987.1|13984.3|13982.6|13979.8|13988.1|13985.3|13982.1|13979.3|38
1672170000000|2022-12-27 19:40:00|13982.1|13979.3|13982.1|13979.3|13983.1|13980.3|13976.1|13973.3|57
1672170300000|2022-12-27 19:45:00|13982.6|13979.8|13995.1|13992.3|13995.6|13992.8|13982.1|13979.3|70
1672170600000|2022-12-27 19:50:00|13995.6|13992.8|13993.6|13990.8|13998.1|13995.3|13992.1|13989.3|67
1672170900000|2022-12-27 19:55:00|13993.1|13990.3|13991.6|13988.8|13994.1|13991.3|13988.1|13985.3|60
1672171200000|2022-12-27 20:00:00|13992.1|13989.3|13989.6|13986.8|13997.1|13994.3|13988.6|13985.8|44
1672171500000|2022-12-27 20:05:00|13990.1|13987.3|13998.1|13995.3|13998.6|13995.8|13988.1|13985.3|22
1672171800000|2022-12-27 20:10:00|13997.6|13994.8|13998.1|13995.3|13999.1|13996.3|13994.6|13991.8|37
1672172100000|2022-12-27 20:15:00|13997.6|13994.8|13997.1|13994.3|14003.1|14000.3|13996.1|13993.3|51
1672172400000|2022-12-27 20:20:00|13996.6|13993.8|13998.6|13995.8|14000.1|13997.3|13995.1|13992.3|32
1672172700000|2022-12-27 20:25:00|13999.1|13996.3|14000.1|13997.3|14001.6|13998.8|13996.1|13993.3|18
1672173000000|2022-12-27 20:30:00|14000.6|13997.8|14001.6|13998.8|14007.1|14004.3|13999.1|13996.3|105
1672173300000|2022-12-27 20:35:00|14002.1|13999.3|14002.6|13999.8|14006.1|14003.3|14000.1|13997.3|66
1672173600000|2022-12-27 20:40:00|14002.1|13999.3|13997.1|13994.3|14003.6|14000.8|13997.1|13994.3|44
1672173900000|2022-12-27 20:45:00|13996.6|13993.8|13994.6|13991.8|13998.1|13995.3|13991.1|13988.3|80
1672174200000|2022-12-27 20:50:00|13994.1|13991.3|13988.6|13985.8|13994.1|13991.3|13983.1|13980.3|216
1672174500000|2022-12-27 20:55:00|13989.1|13986.3|13983.1|13980.3|13992.1|13989.3|13983.1|13980.3|155
1672174800000|2022-12-27 21:00:00|13983.7|13976.7|13988.7|13981.7|13996.8|13989.8|13983.7|13976.7|2
1672175100000|2022-12-27 21:05:00|13988.3|13981.3|13992.6|13985.6|13993.4|13986.4|13986.4|13979.4|0
1672175400000|2022-12-27 21:10:00|13993.4|13986.4|13993.3|13986.3|13995.7|13988.7|13991.1|13984.1|0
1672175700000|2022-12-27 21:15:00|13992.5|13985.5|13993.3|13986.3|13996.4|13989.4|13992.5|13985.5|0
1672176000000|2022-12-27 21:20:00|13993.7|13986.7|13995.5|13988.5|13997.2|13990.2|13993.3|13986.3|0
1672176300000|2022-12-27 21:25:00|13994.7|13987.7|13993.8|13986.8|13995.5|13988.5|13992.3|13985.3|0
1672176600000|2022-12-27 21:30:00|13993.9|13986.9|13989.9|13982.9|13993.9|13986.9|13989.9|13982.9|0
1672176900000|2022-12-27 21:35:00|13989.1|13982.1|13981.7|13974.7|13989.1|13982.1|13980.9|13973.9|0
1672177200000|2022-12-27 21:40:00|13981.3|13974.3|13981.7|13974.7|13982.1|13975.1|13980.9|13973.9|0
1672177500000|2022-12-27 21:45:00|13982.5|13975.5|13983|13976|13983.4|13976.4|13980.7|13973.7|0
1672177800000|2022-12-27 21:50:00|13983.8|13976.8|13982.9|13975.9|13983.8|13976.8|13980.7|13973.7|0
1672178100000|2022-12-27 21:55:00|13982.1|13975.1|13982.4|13975.4|13983.7|13976.7|13981.9|13974.9|0
1672178400000|2022-12-27 22:00:00|13982.3|13975.3|13981.9|13974.9|13982.9|13975.9|13981.7|13974.7|0
1672178700000|2022-12-27 22:05:00|13981.8|13974.8|13982.4|13975.4|13982.7|13975.7|13981.8|13974.8|0
1672179000000|2022-12-27 22:10:00|13982.2|13975.2|13982.2|13975.2|13982.4|13975.4|13982.2|13975.2|0
1672179300000|2022-12-27 22:15:00|13982|13975|13982.4|13975.4|13982.4|13975.4|13981.9|13974.9|0
1672179600000|2022-12-27 22:20:00|13982.7|13975.7|13982.3|13975.3|13982.9|13975.9|13982.1|13975.1|0
1672179900000|2022-12-27 22:25:00|13982.5|13975.5|13983.6|13976.6|13983.6|13976.6|13982.5|13975.5|0
1672180200000|2022-12-27 22:30:00|13983.9|13976.9|13982.7|13975.7|13983.9|13976.9|13982.6|13975.6|0
1672180500000|2022-12-27 22:35:00|13982.9|13975.9|13982.9|13975.9|13982.9|13975.9|13982.9|13975.9|0
1672180800000|2022-12-27 22:40:00|13982.7|13975.7|13983|13976|13983|13976|13982.7|13975.7|0
1672181100000|2022-12-27 22:45:00|13983.4|13976.4|13983.2|13976.2|13984.4|13977.4|13983|13976|0
1672181400000|2022-12-27 22:50:00|13983.1|13976.1|13985.3|13978.3|13985.3|13978.3|13983.1|13976.1|0
1672181700000|2022-12-27 22:55:00|13985.5|13978.5|13984.6|13977.6|13985.5|13978.5|13984.5|13977.5|0
1672182000000|2022-12-27 23:00:00|13985|13978|13984.4|13977.4|13987.5|13980.5|13980.3|13973.3|0
1672182300000|2022-12-27 23:05:00|13984.8|13977.8|13985.2|13978.2|13987.5|13980.5|13984.4|13977.4|0
1672182600000|2022-12-27 23:10:00|13985.6|13978.6|13988.3|13981.3|13988.3|13981.3|13985.6|13978.6|0
1672182900000|2022-12-27 23:15:00|13989.1|13982.1|13993.1|13986.1|13993.8|13986.8|13989.1|13982.1|0
1672183200000|2022-12-27 23:20:00|13992.7|13985.7|13992.4|13985.4|13993.9|13986.9|13990.8|13983.8|0
1672183500000|2022-12-27 23:25:00|13991.6|13984.6|13990.2|13983.2|13992.5|13985.5|13989.4|13982.4|0
1672183800000|2022-12-27 23:30:00|13990.6|13983.6|13990.2|13983.2|13993.7|13986.7|13989|13982|0
1672184100000|2022-12-27 23:35:00|13991|13984|13985.6|13978.6|13991|13984|13984.8|13977.8|0
1672184400000|2022-12-27 23:40:00|13986.3|13979.3|13981.8|13974.8|13989.4|13982.4|13981.8|13974.8|0
1672184700000|2022-12-27 23:45:00|13982.1|13975.1|13981.8|13974.8|13983.4|13976.4|13980.2|13973.2|0
1672185000000|2022-12-27 23:50:00|13981|13974|13978.8|13971.8|13981.8|13974.8|13978|13971|0
1672185300000|2022-12-27 23:55:00|13979.5|13972.5|13981.3|13974.3|13982.1|13975.1|13977.4|13970.4|0
1672185600000|2022-12-28 00:00:00|13985.6|13978.6|13989|13982|13991.7|13984.7|13983.6|13976.6|0
1672185900000|2022-12-28 00:05:00|13988.2|13981.2|13978.1|13971.1|13988.2|13981.2|13975.8|13968.8|0
1672186200000|2022-12-28 00:10:00|13978.5|13971.5|13981.2|13974.2|13981.2|13974.2|13977.3|13970.3|0
1672186500000|2022-12-28 00:15:00|13980.4|13973.4|13975.2|13970.2|13983.2|13978.2|13970.7|13965.7|54
1672186800000|2022-12-28 00:20:00|13975.7|13970.7|13973.7|13968.7|13978.7|13973.7|13971.2|13966.2|24
1672187100000|2022-12-28 00:25:00|13974.2|13969.2|13975.2|13970.2|13977.2|13972.2|13972.7|13967.7|8
1672187400000|2022-12-28 00:30:00|13975.7|13970.7|13968.7|13963.7|13977.2|13972.2|13966.2|13961.2|9
1672187700000|2022-12-28 00:35:00|13969.2|13964.2|13971.2|13966.2|13971.2|13966.2|13968.7|13963.7|0
1672188000000|2022-12-28 00:40:00|13970.2|13965.2|13972.2|13967.2|13972.2|13967.2|13970.2|13965.2|0
1672188300000|2022-12-28 00:45:00|13971.7|13966.7|13968.2|13963.2|13971.7|13966.7|13966.2|13961.2|9
1672188600000|2022-12-28 00:50:00|13967.7|13962.7|13967.7|13962.7|13973.2|13968.2|13965.7|13960.7|39
1672188900000|2022-12-28 00:55:00|13967.2|13962.2|13967.2|13962.2|13967.2|13962.2|13966.2|13961.2|0
1672189200000|2022-12-28 01:00:00|13966.7|13961.7|13970.2|13965.2|13971.2|13966.2|13964.7|13959.7|11
1672189500000|2022-12-28 01:05:00|13969.7|13964.7|13963.2|13958.2|13969.7|13964.7|13962.7|13957.7|7
1672189800000|2022-12-28 01:10:00|13962.7|13957.7|13963.2|13958.2|13965.7|13960.7|13960.7|13955.7|10
1672190100000|2022-12-28 01:15:00|13962.7|13957.7|13969.2|13964.2|13969.7|13964.7|13960.7|13955.7|9
1672190400000|2022-12-28 01:20:00|13968.7|13963.7|13968.2|13963.2|13970.7|13965.7|13967.2|13962.2|4
1672190700000|2022-12-28 01:25:00|13968.7|13963.7|13972.2|13967.2|13973.7|13968.7|13968.2|13963.2|3
1672191000000|2022-12-28 01:30:00|13972.7|13967.7|13981.2|13976.2|13981.7|13976.7|13972.2|13967.2|13
1672191300000|2022-12-28 01:35:00|13982.2|13977.2|13983.7|13978.7|13985.7|13980.7|13981.7|13976.7|5
1672191600000|2022-12-28 01:40:00|13983.2|13978.2|13981.2|13976.2|13983.2|13978.2|13980.2|13975.2|4
1672191900000|2022-12-28 01:45:00|13980.7|13975.7|13981.2|13976.2|13981.2|13976.2|13980.2|13975.2|4
1672192200000|2022-12-28 01:50:00|13983.2|13978.2|13984.2|13979.2|13984.2|13979.2|13982.2|13977.2|8
1672192500000|2022-12-28 01:55:00|13985.2|13980.2|13991.7|13986.7|13993.2|13988.2|13985.2|13980.2|35
1672192800000|2022-12-28 02:00:00|13992.7|13987.7|13987.7|13982.7|13992.7|13987.7|13985.7|13980.7|6
1672193100000|2022-12-28 02:05:00|13988.2|13983.2|13990.7|13985.7|13994.2|13989.2|13987.7|13982.7|5
1672193400000|2022-12-28 02:10:00|13991.2|13986.2|13989.7|13984.7|13991.7|13986.7|13987.7|13982.7|5
1672193700000|2022-12-28 02:15:00|13990.2|13985.2|13991.7|13986.7|13993.7|13988.7|13988.7|13983.7|8
1672194000000|2022-12-28 02:20:00|13992.2|13987.2|13995.7|13990.7|13997.7|13992.7|13991.7|13986.7|13
1672194300000|2022-12-28 02:25:00|13995.2|13990.2|13993.7|13988.7|13996.2|13991.2|13992.2|13987.2|4
1672194600000|2022-12-28 02:30:00|13994.2|13989.2|13990.2|13985.2|13996.2|13991.2|13990.2|13985.2|7
1672194900000|2022-12-28 02:35:00|13991.7|13986.7|13986.7|13981.7|13993.7|13988.7|13986.2|13981.2|4
1672195200000|2022-12-28 02:40:00|13986.2|13981.2|13986.7|13981.7|13989.7|13984.7|13986.2|13981.2|2
1672195500000|2022-12-28 02:45:00|13987.2|13982.2|13988.7|13983.7|13988.7|13983.7|13984.7|13979.7|1
1672195800000|2022-12-28 02:50:00|13988.2|13983.2|13984.2|13979.2|13988.7|13983.7|13984.2|13979.2|4
1672196100000|2022-12-28 02:55:00|13983.2|13978.2|13974.2|13969.2|13983.2|13978.2|13974.2|13969.2|34
1672196400000|2022-12-28 03:00:00|13975.7|13970.7|13974.2|13969.2|13977.2|13972.2|13973.7|13968.7|3
1672196700000|2022-12-28 03:05:00|13974.7|13969.7|13975.7|13970.7|13977.2|13972.2|13970.2|13965.2|11
1672197000000|2022-12-28 03:10:00|13975.2|13970.2|13977.7|13972.7|13978.2|13973.2|13973.7|13968.7|4
1672197300000|2022-12-28 03:15:00|13978.2|13973.2|13979.7|13974.7|13980.7|13975.7|13974.7|13969.7|2
1672197600000|2022-12-28 03:20:00|13980.2|13975.2|13984.2|13979.2|13984.7|13979.7|13979.7|13974.7|5
1672197900000|2022-12-28 03:25:00|13983.7|13978.7|13984.2|13979.2|13985.7|13980.7|13983.7|13978.7|3
1672198200000|2022-12-28 03:30:00|13983.7|13978.7|13984.2|13979.2|13984.2|13979.2|13982.2|13977.2|1
1672198500000|2022-12-28 03:35:00|13984.7|13979.7|13984.2|13979.2|13986.7|13981.7|13984.2|13979.2|1
1672198800000|2022-12-28 03:40:00|13983.7|13978.7|13984.2|13979.2|13985.2|13980.2|13983.2|13978.2|6
1672199100000|2022-12-28 03:45:00|13984.7|13979.7|13984.2|13979.2|13986.7|13981.7|13984.2|13979.2|6
1672199400000|2022-12-28 03:50:00|13983.7|13978.7|13982.7|13977.7|13984.7|13979.7|13982.2|13977.2|2
1672199700000|2022-12-28 03:55:00|13982.2|13977.2|13979.7|13974.7|13982.7|13977.7|13979.7|13974.7|2
1672200000000|2022-12-28 04:00:00|13980.2|13975.2|13982.2|13977.2|13984.2|13979.2|13980.2|13975.2|3
1672200300000|2022-12-28 04:05:00|13981.7|13976.7|13980.7|13975.7|13982.2|13977.2|13980.7|13975.7|0
1672200600000|2022-12-28 04:10:00|13981.2|13976.2|13981.2|13976.2|13981.7|13976.7|13979.7|13974.7|2
1672200900000|2022-12-28 04:15:00|13981.7|13976.7|13983.2|13978.2|13983.2|13978.2|13979.7|13974.7|0
1672201200000|2022-12-28 04:20:00|13982.7|13977.7|13983.7|13978.7|13983.7|13978.7|13982.7|13977.7|1
1672201500000|2022-12-28 04:25:00|13984.2|13979.2|13984.2|13979.2|13985.2|13980.2|13982.7|13977.7|2
1672201800000|2022-12-28 04:30:00|13983.7|13978.7|13984.2|13979.2|13986.2|13981.2|13983.7|13978.7|2
1672202100000|2022-12-28 04:35:00|13984.7|13979.7|13982.7|13977.7|13985.2|13980.2|13982.7|13977.7|1
1672202400000|2022-12-28 04:40:00|13982.2|13977.2|13985.2|13980.2|13985.7|13980.7|13982.2|13977.2|1
1672202700000|2022-12-28 04:45:00|13985.7|13980.7|13985.7|13980.7|13989.7|13984.7|13985.2|13980.2|3
1672203000000|2022-12-28 04:50:00|13985.2|13980.2|13986.2|13981.2|13986.7|13981.7|13984.7|13979.7|4
1672203300000|2022-12-28 04:55:00|13986.7|13981.7|13986.7|13981.7|13988.7|13983.7|13984.7|13979.7|5
1672203600000|2022-12-28 05:00:00|13987.2|13982.2|13987.7|13982.7|13993.7|13988.7|13985.7|13980.7|14
1672203900000|2022-12-28 05:05:00|13988.2|13983.2|13991.7|13986.7|13992.2|13987.2|13987.7|13982.7|6
1672204200000|2022-12-28 05:10:00|13992.2|13987.2|13991.7|13986.7|13992.7|13987.7|13990.2|13985.2|5
1672204500000|2022-12-28 05:15:00|13991.2|13986.2|13982.7|13977.7|13991.7|13986.7|13982.7|13977.7|16
1672204800000|2022-12-28 05:20:00|13983.2|13978.2|13984.7|13979.7|13986.7|13981.7|13982.7|13977.7|5
1672205100000|2022-12-28 05:25:00|13985.2|13980.2|13986.7|13981.7|13989.2|13984.2|13984.7|13979.7|8
1672205400000|2022-12-28 05:30:00|13987.2|13982.2|13984.2|13979.2|13987.7|13982.7|13984.2|13979.2|2
1672205700000|2022-12-28 05:35:00|13983.7|13978.7|13980.7|13975.7|13983.7|13978.7|13980.2|13975.2|3
1672206000000|2022-12-28 05:40:00|13981.2|13976.2|13980.7|13975.7|13982.2|13977.2|13980.2|13975.2|7
1672206300000|2022-12-28 05:45:00|13980.2|13975.2|13976.2|13971.2|13980.7|13975.7|13975.7|13970.7|20
1672206600000|2022-12-28 05:50:00|13976.7|13971.7|13980.2|13975.2|13980.7|13975.7|13976.2|13971.2|5
1672206900000|2022-12-28 05:55:00|13979.7|13974.7|13979.7|13974.7|13981.2|13976.2|13977.7|13972.7|7
1672207200000|2022-12-28 06:00:00|13980.7|13975.7|13976.7|13971.7|13981.2|13976.2|13976.2|13971.2|12
1672207500000|2022-12-28 06:05:00|13977.2|13972.2|13976.2|13971.2|13979.2|13974.2|13975.7|13970.7|3
1672207800000|2022-12-28 06:10:00|13976.7|13971.7|13977.2|13972.2|13979.7|13974.7|13975.2|13970.2|20
1672208100000|2022-12-28 06:15:00|13976.7|13971.7|13975.7|13970.7|13977.7|13972.7|13974.7|13969.7|3
1672208400000|2022-12-28 06:20:00|13975.2|13970.2|13976.2|13971.2|13977.2|13972.2|13974.2|13969.2|11
1672208700000|2022-12-28 06:25:00|13975.7|13970.7|13978.2|13973.2|13978.7|13973.7|13975.7|13970.7|18
1672209000000|2022-12-28 06:30:00|13978.7|13973.7|13979.2|13974.2|13979.7|13974.7|13976.2|13971.2|13
1672209300000|2022-12-28 06:35:00|13979.7|13974.7|13981.2|13976.2|13981.7|13976.7|13978.7|13973.7|14
1672209600000|2022-12-28 06:40:00|13981.7|13976.7|13981.7|13976.7|13981.7|13976.7|13978.7|13973.7|2
1672209900000|2022-12-28 06:45:00|13982.2|13977.2|13985.2|13980.2|13985.7|13980.7|13982.2|13977.2|10
1672210200000|2022-12-28 06:50:00|13985.7|13980.7|13986.7|13981.7|13987.7|13982.7|13983.7|13978.7|14
1672210500000|2022-12-28 06:55:00|13987.2|13982.2|13999.7|13994.7|13999.7|13994.7|13986.7|13981.7|50
1672210800000|2022-12-28 07:00:00|13998.6|13995.8|14001.6|13998.8|14004.6|14001.8|13993.1|13990.3|167
1672211100000|2022-12-28 07:05:00|14001.1|13998.3|14008.1|14005.3|14008.6|14005.8|13995.1|13992.3|152
1672211400000|2022-12-28 07:10:00|14008.6|14005.8|14004.6|14001.8|14010.6|14007.8|14003.1|14000.3|40
1672211700000|2022-12-28 07:15:00|14005.1|14002.3|13999.1|13996.3|14006.6|14003.8|13998.1|13995.3|52
1672212000000|2022-12-28 07:20:00|13998.6|13995.8|13998.6|13995.8|14001.6|13998.8|13995.6|13992.8|63
1672212300000|2022-12-28 07:25:00|13998.1|13995.3|14002.1|13999.3|14003.6|14000.8|13997.6|13994.8|46
1672212600000|2022-12-28 07:30:00|14002.6|13999.8|14001.1|13998.3|14010.6|14007.8|14000.1|13997.3|141
1672212900000|2022-12-28 07:35:00|14000.6|13997.8|13992.6|13989.8|14001.1|13998.3|13992.1|13989.3|62
1672213200000|2022-12-28 07:40:00|13993.1|13990.3|13993.1|13990.3|13994.6|13991.8|13990.6|13987.8|32
1672213500000|2022-12-28 07:45:00|13993.6|13990.8|13994.6|13991.8|13999.6|13996.8|13993.1|13990.3|78
1672213800000|2022-12-28 07:50:00|13994.1|13991.3|14002.6|13999.8|14002.6|13999.8|13992.6|13989.8|42
1672214100000|2022-12-28 07:55:00|14003.1|14000.3|14010.1|14007.3|14011.1|14008.3|13995.1|13992.3|137
1672214400000|2022-12-28 08:00:00|14009.4|14008|14002.9|14001.5|14016.9|14015.5|13997.9|13996.5|1018
1672214700000|2022-12-28 08:05:00|14002.4|14001|13990.9|13989.5|14007.9|14006.5|13987.4|13986|561
1672215000000|2022-12-28 08:10:00|13991.4|13990|13981.9|13980.5|14000.9|13999.5|13980.9|13979.5|401
1672215300000|2022-12-28 08:15:00|13982.4|13981|13996.9|13995.5|14004.4|14003|13981.9|13980.5|373
1672215600000|2022-12-28 08:20:00|13995.9|13994.5|13980.4|13979|13999.4|13998|13978.4|13977|328
1672215900000|2022-12-28 08:25:00|13980.9|13979.5|13975.9|13974.5|13986.4|13985|13970.9|13969.5|340
1672216200000|2022-12-28 08:30:00|13975.4|13974|13983.9|13982.5|13986.9|13985.5|13975.4|13974|448
1672216500000|2022-12-28 08:35:00|13984.4|13983|13980.4|13979|13987.9|13986.5|13975.4|13974|247
1672216800000|2022-12-28 08:40:00|13980.2|13978.8|13979.2|13977.8|13985.2|13983.8|13968.2|13966.8|297
1672217100000|2022-12-28 08:45:00|13978.7|13977.3|13966.2|13964.8|13983.2|13981.8|13965.7|13964.3|254
1672217400000|2022-12-28 08:50:00|13965.7|13964.3|13960.7|13959.3|13969.7|13968.3|13958.2|13956.8|390
1672217700000|2022-12-28 08:55:00|13960.2|13958.8|13955.2|13953.8|13965.7|13964.3|13954.2|13952.8|183
1672218000000|2022-12-28 09:00:00|13954.7|13953.3|13960.7|13959.3|13967.2|13965.8|13953.7|13952.3|217
1672218300000|2022-12-28 09:05:00|13960.2|13958.8|13960.2|13958.8|13967.2|13965.8|13954.7|13953.3|255
1672218600000|2022-12-28 09:10:00|13959.7|13958.3|13951.2|13949.8|13960.2|13958.8|13950.7|13949.3|252
1672218900000|2022-12-28 09:15:00|13950.7|13949.3|13956.2|13954.8|13963.2|13961.8|13950.7|13949.3|233
1672219200000|2022-12-28 09:20:00|13957.2|13955.8|13957.7|13956.3|13967.2|13965.8|13954.2|13952.8|181
1672219500000|2022-12-28 09:25:00|13958.2|13956.8|13952.2|13950.8|13959.2|13957.8|13949.7|13948.3|130
1672219800000|2022-12-28 09:30:00|13951.7|13950.3|13958.7|13957.3|13959.7|13958.3|13950.2|13948.8|91
1672220100000|2022-12-28 09:35:00|13959.2|13957.8|13957.7|13956.3|13963.2|13961.8|13956.2|13954.8|126
1672220400000|2022-12-28 09:40:00|13957.2|13955.8|13958.7|13957.3|13960.2|13958.8|13954.7|13953.3|84
1672220700000|2022-12-28 09:45:00|13958.2|13956.8|13968.2|13966.8|13971.2|13969.8|13955.2|13953.8|153
1672221000000|2022-12-28 09:50:00|13968.7|13967.3|13967.2|13965.8|13970.7|13969.3|13963.2|13961.8|300
1672221300000|2022-12-28 09:55:00|13968.2|13966.8|13975.7|13974.3|13977.2|13975.8|13966.7|13965.3|225
1672221600000|2022-12-28 10:00:00|13975.2|13973.8|13980.7|13979.3|13980.7|13979.3|13970.7|13969.3|332
1672221900000|2022-12-28 10:05:00|13980.2|13978.8|13976.7|13975.3|13982.2|13980.8|13972.7|13971.3|147
1672222200000|2022-12-28 10:10:00|13977.2|13975.8|13982.2|13980.8|13984.2|13982.8|13975.2|13973.8|110
1672222500000|2022-12-28 10:15:00|13981.7|13980.3|13977.7|13976.3|13981.7|13980.3|13974.2|13972.8|158
1672222800000|2022-12-28 10:20:00|13978.2|13976.8|13978.2|13976.8|13987.7|13986.3|13977.2|13975.8|181
1672223100000|2022-12-28 10:25:00|13977.7|13976.3|13978.7|13977.3|13981.2|13979.8|13973.2|13971.8|99
1672223400000|2022-12-28 10:30:00|13979.2|13977.8|13983.7|13982.3|13987.7|13986.3|13976.7|13975.3|239
1672223700000|2022-12-28 10:35:00|13983.2|13981.8|13983.7|13982.3|13985.7|13984.3|13977.2|13975.8|98
1672224000000|2022-12-28 10:40:00|13983.2|13981.8|13984.2|13982.8|13986.2|13984.8|13982.2|13980.8|101
1672224300000|2022-12-28 10:45:00|13984.7|13983.3|13989.2|13987.8|13989.2|13987.8|13981.7|13980.3|193
1672224600000|2022-12-28 10:50:00|13988.7|13987.3|13991.2|13989.8|13994.2|13992.8|13987.2|13985.8|240
1672224900000|2022-12-28 10:55:00|13991.7|13990.3|13996.2|13994.8|13997.2|13995.8|13991.2|13989.8|220
1672225200000|2022-12-28 11:00:00|13994.2|13992.8|14001.2|13999.8|14002.2|14000.8|13993.7|13992.3|181
1672225500000|2022-12-28 11:05:00|14001.7|14000.3|13995.2|13993.8|14002.2|14000.8|13995.2|13993.8|111
1672225800000|2022-12-28 11:10:00|13995.7|13994.3|13999.7|13998.3|13999.7|13998.3|13993.7|13992.3|127
1672226100000|2022-12-28 11:15:00|14000.2|13998.8|13991.2|13989.8|14001.7|14000.3|13989.2|13987.8|130
1672226400000|2022-12-28 11:20:00|13991.7|13990.3|13998.2|13996.8|13999.2|13997.8|13991.2|13989.8|93
1672226700000|2022-12-28 11:25:00|13998.7|13997.3|13990.2|13988.8|13999.2|13997.8|13988.2|13986.8|101
1672227000000|2022-12-28 11:30:00|13990.7|13989.3|13991.7|13990.3|13992.2|13990.8|13989.2|13987.8|65
1672227300000|2022-12-28 11:35:00|13992.2|13990.8|13993.2|13991.8|13994.7|13993.3|13990.2|13988.8|56
1672227600000|2022-12-28 11:40:00|13992.7|13991.3|13992.7|13991.3|13994.2|13992.8|13988.7|13987.3|70
1672227900000|2022-12-28 11:45:00|13993.2|13991.8|13998.7|13997.3|14002.2|14000.8|13992.2|13990.8|204
1672228200000|2022-12-28 11:50:00|13998.2|13996.8|13997.2|13995.8|14002.2|14000.8|13996.2|13994.8|114
1672228500000|2022-12-28 11:55:00|13996.2|13994.8|14002.2|14000.8|14003.2|14001.8|13996.2|13994.8|109
1672228800000|2022-12-28 12:00:00|14001.2|13999.8|14005.7|14004.3|14006.2|14004.8|13998.2|13996.8|132
1672229100000|2022-12-28 12:05:00|14005.2|14003.8|14007.2|14005.8|14011.7|14010.3|14004.2|14002.8|205
1672229400000|2022-12-28 12:10:00|14007.7|14006.3|14008.2|14006.8|14009.2|14007.8|14006.2|14004.8|76
1672229700000|2022-12-28 12:15:00|14007.7|14006.3|14010.2|14008.8|14013.2|14011.8|14007.7|14006.3|104
1672230000000|2022-12-28 12:20:00|14010.7|14009.3|14015.7|14014.3|14018.7|14017.3|14009.7|14008.3|214
1672230300000|2022-12-28 12:25:00|14016.2|14014.8|14014.2|14012.8|14016.7|14015.3|14012.2|14010.8|101
1672230600000|2022-12-28 12:30:00|14014.7|14013.3|14013.2|14011.8|14023.2|14021.8|14012.2|14010.8|291
1672230900000|2022-12-28 12:35:00|14012.7|14011.3|14004.7|14003.3|14013.7|14012.3|14004.2|14002.8|150
1672231200000|2022-12-28 12:40:00|14004.9|14003.5|14003.4|14002|14006.4|14005|14001.4|14000|82
1672231500000|2022-12-28 12:45:00|14003.9|14002.5|14009.9|14008.5|14010.4|14009|14003.9|14002.5|78
1672231800000|2022-12-28 12:50:00|14009.4|14008|14007.4|14006|14012.4|14011|14006.4|14005|69
1672232100000|2022-12-28 12:55:00|14008.4|14007|14007.4|14006|14008.9|14007.5|14003.9|14002.5|101
1672232400000|2022-12-28 13:00:00|14006.9|14005.5|14004.4|14003|14009.4|14008|13999.4|13998|130
1672232700000|2022-12-28 13:05:00|14003.9|14002.5|13994.4|13993|14004.4|14003|13993.4|13992|104
1672233000000|2022-12-28 13:10:00|13993.9|13992.5|13987.4|13986|13994.9|13993.5|13986.9|13985.5|235
1672233300000|2022-12-28 13:15:00|13987.9|13986.5|13987.9|13986.5|13995.4|13994|13986.4|13985|137
1672233600000|2022-12-28 13:20:00|13987.4|13986|13985.9|13984.5|13991.4|13990|13984.9|13983.5|148
1672233900000|2022-12-28 13:25:00|13985.4|13984|13981.4|13980|13985.9|13984.5|13980.4|13979|193
1672234200000|2022-12-28 13:30:00|13981.9|13980.5|13978.9|13977.5|13981.9|13980.5|13971.9|13970.5|296
1672234500000|2022-12-28 13:35:00|13979.4|13978|13979.4|13978|13983.4|13982|13977.4|13976|130
1672234800000|2022-12-28 13:40:00|13978.9|13977.5|13976.4|13975|13980.4|13979|13973.9|13972.5|135
1672235100000|2022-12-28 13:45:00|13975.9|13974.5|13978.9|13977.5|13980.4|13979|13975.9|13974.5|110
1672235400000|2022-12-28 13:50:00|13978.4|13977|13975.9|13974.5|13978.4|13977|13971.4|13970|86
1672235700000|2022-12-28 13:55:00|13975.4|13974|13979.9|13978.5|13980.4|13979|13973.4|13972|113
1672236000000|2022-12-28 14:00:00|13979.4|13978|13973.9|13972.5|13981.4|13980|13971.4|13970|147
1672236300000|2022-12-28 14:05:00|13973.4|13972|13976.9|13975.5|13978.4|13977|13972.4|13971|113
1672236600000|2022-12-28 14:10:00|13976.4|13975|13973.4|13972|13977.4|13976|13966.4|13965|248
1672236900000|2022-12-28 14:15:00|13972.9|13971.5|13976.9|13975.5|13977.4|13976|13970.9|13969.5|119
1672237200000|2022-12-28 14:20:00|13976.4|13975|13975.4|13974|13979.4|13978|13974.4|13973|86
1672237500000|2022-12-28 14:25:00|13974.9|13973.5|13971.4|13970|13974.9|13973.5|13968.9|13967.5|147
1672237800000|2022-12-28 14:30:00|13971.9|13970.5|13986.9|13985.5|13992.4|13991|13967.4|13966|639
1672238100000|2022-12-28 14:35:00|13987.4|13986|13985.9|13984.5|13995.9|13994.5|13981.4|13980|416
1672238400000|2022-12-28 14:40:00|13986.4|13985|13982.4|13981|13992.4|13991|13980.9|13979.5|250
1672238700000|2022-12-28 14:45:00|13982.9|13981.5|13989.4|13988|13990.4|13989|13980.4|13979|263
1672239000000|2022-12-28 14:50:00|13988.9|13987.5|13963.4|13962|13989.4|13988|13958.4|13957|518
1672239300000|2022-12-28 14:55:00|13963.9|13962.5|13969.9|13968.5|13971.4|13970|13962.4|13961|296
1672239600000|2022-12-28 15:00:00|13969.4|13968|13966.9|13965.5|13980.9|13979.5|13962.4|13961|361
1672239900000|2022-12-28 15:05:00|13966.4|13965|13968.9|13967.5|13973.4|13972|13964.9|13963.5|196
1672240200000|2022-12-28 15:10:00|13969.8|13968.4|13968.8|13967.4|13971.3|13969.9|13960.8|13959.4|270
1672240500000|2022-12-28 15:15:00|13969.3|13967.9|13973.3|13971.9|13975.8|13974.4|13960.3|13958.9|318
1672240800000|2022-12-28 15:20:00|13972.8|13971.4|13967.3|13965.9|13976.8|13975.4|13966.8|13965.4|200
1672241100000|2022-12-28 15:25:00|13966.8|13965.4|13943.8|13942.4|13967.3|13965.9|13938.3|13936.9|668
1672241400000|2022-12-28 15:30:00|13944.8|13943.4|13946.3|13944.9|13953.8|13952.4|13938.8|13937.4|376
1672241700000|2022-12-28 15:35:00|13945.8|13944.4|13939.8|13938.4|13947.3|13945.9|13932.3|13930.9|349
1672242000000|2022-12-28 15:40:00|13939.3|13937.9|13932.8|13931.4|13946.3|13944.9|13930.8|13929.4|368
1672242300000|2022-12-28 15:45:00|13932.3|13930.9|13940.8|13939.4|13945.3|13943.9|13931.3|13929.9|305
1672242600000|2022-12-28 15:50:00|13941.3|13939.9|13934.8|13933.4|13941.3|13939.9|13928.3|13926.9|416
1672242900000|2022-12-28 15:55:00|13934.3|13932.9|13927.3|13925.9|13940.3|13938.9|13924.3|13922.9|396
1672243200000|2022-12-28 16:00:00|13926.3|13924.9|13934.8|13933.4|13935.8|13934.4|13924.8|13923.4|403
1672243500000|2022-12-28 16:05:00|13934.3|13932.9|13921.8|13920.4|13934.8|13933.4|13911.8|13910.4|731
1672243800000|2022-12-28 16:10:00|13921.3|13919.9|13924.3|13922.9|13928.3|13926.9|13917.3|13915.9|359
1672244100000|2022-12-28 16:15:00|13923.8|13922.4|13927.8|13926.4|13929.3|13927.9|13917.3|13915.9|497
1672244400000|2022-12-28 16:20:00|13927.3|13925.9|13930.8|13929.4|13934.3|13932.9|13924.8|13923.4|472
1672244700000|2022-12-28 16:25:00|13930.3|13928.9|13932.8|13931.4|13933.3|13931.9|13924.8|13923.4|460
1672245000000|2022-12-28 16:30:00|13933.5|13930.7|13924|13921.2|13935.5|13932.7|13921.5|13918.7|622
1672245300000|2022-12-28 16:35:00|13923|13920.2|13926|13923.2|13929|13926.2|13919.5|13916.7|311
1672245600000|2022-12-28 16:40:00|13926.5|13923.7|13928.5|13925.7|13930|13927.2|13923.5|13920.7|144
1672245900000|2022-12-28 16:45:00|13928|13925.2|13916|13913.2|13928|13925.2|13916|13913.2|132
1672246200000|2022-12-28 16:50:00|13916.5|13913.7|13920|13917.2|13925|13922.2|13915|13912.2|112
1672246500000|2022-12-28 16:55:00|13920.5|13917.7|13912.5|13909.7|13921|13918.2|13910.5|13907.7|126
1672246800000|2022-12-28 17:00:00|13912|13909.2|13905|13902.2|13918|13915.2|13901|13898.2|296
1672247100000|2022-12-28 17:05:00|13904.5|13901.7|13902|13899.2|13905|13902.2|13897|13894.2|148
1672247400000|2022-12-28 17:10:00|13901.5|13898.7|13889|13886.2|13902.5|13899.7|13888|13885.2|207
1672247700000|2022-12-28 17:15:00|13890|13887.2|13898.5|13895.7|13900|13897.2|13886.5|13883.7|155
1672248000000|2022-12-28 17:20:00|13898|13895.2|13895.5|13892.7|13901.5|13898.7|13893|13890.2|91
1672248300000|2022-12-28 17:25:00|13896|13893.2|13900|13897.2|13903|13900.2|13894|13891.2|99
1672248600000|2022-12-28 17:30:00|13900.5|13897.7|13911|13908.2|13912.5|13909.7|13900|13897.2|202
1672248900000|2022-12-28 17:35:00|13910.5|13907.7|13910.5|13907.7|13916|13913.2|13905|13902.2|140
1672249200000|2022-12-28 17:40:00|13911|13908.2|13914|13911.2|13916.5|13913.7|13908|13905.2|118
1672249500000|2022-12-28 17:45:00|13915|13912.2|13929|13926.2|13929.5|13926.7|13914|13911.2|143
1672249800000|2022-12-28 17:50:00|13929.5|13926.7|13931|13928.2|13931.5|13928.7|13924.5|13921.7|134
1672250100000|2022-12-28 17:55:00|13931.5|13928.7|13934.5|13931.7|13938.5|13935.7|13925|13922.2|137
1672250400000|2022-12-28 18:00:00|13934|13931.2|13942.5|13939.7|13944|13941.2|13931.5|13928.7|194
1672250700000|2022-12-28 18:05:00|13943|13940.2|13938|13935.2|13948|13945.2|13937.5|13934.7|142
1672251000000|2022-12-28 18:10:00|13938.5|13935.7|13936|13933.2|13948.5|13945.7|13935.5|13932.7|124
1672251300000|2022-12-28 18:15:00|13936.5|13933.7|13938.5|13935.7|13941|13938.2|13932|13929.2|88
1672251600000|2022-12-28 18:20:00|13939|13936.2|13929|13926.2|13941|13938.2|13928|13925.2|90
1672251900000|2022-12-28 18:25:00|13929.5|13926.7|13931|13928.2|13933.5|13930.7|13928|13925.2|38
1672252200000|2022-12-28 18:30:00|13930.5|13927.7|13923.5|13920.7|13932|13929.2|13922|13919.2|38
1672252500000|2022-12-28 18:35:00|13924|13921.2|13919.5|13916.7|13927|13924.2|13919|13916.2|48
1672252800000|2022-12-28 18:40:00|13920|13917.2|13923|13920.2|13926|13923.2|13919|13916.2|57
1672253100000|2022-12-28 18:45:00|13922.5|13919.7|13920|13917.2|13928|13925.2|13918|13915.2|60
1672253400000|2022-12-28 18:50:00|13920.5|13917.7|13920.5|13917.7|13921|13918.2|13912|13909.2|53
1672253700000|2022-12-28 18:55:00|13920|13917.2|13917.5|13914.7|13920.5|13917.7|13914|13911.2|50
1672254000000|2022-12-28 19:00:00|13918|13915.2|13918|13915.2|13920|13917.2|13913|13910.2|38
1672254300000|2022-12-28 19:05:00|13917.5|13914.7|13909.5|13906.7|13920|13917.2|13907|13904.2|56
1672254600000|2022-12-28 19:10:00|13910|13907.2|13909.5|13906.7|13910|13907.2|13903|13900.2|75
1672254900000|2022-12-28 19:15:00|13909|13906.2|13913|13910.2|13913.5|13910.7|13900|13897.2|65
1672255200000|2022-12-28 19:20:00|13912.5|13909.7|13909|13906.2|13913.5|13910.7|13905.5|13902.7|131
1672255500000|2022-12-28 19:25:00|13909.5|13906.7|13909|13906.2|13913.5|13910.7|13905|13902.2|57
1672255800000|2022-12-28 19:30:00|13909.5|13906.7|13909.5|13906.7|13919|13916.2|13907|13904.2|87
1672256100000|2022-12-28 19:35:00|13910|13907.2|13909.5|13906.7|13910.5|13907.7|13905|13902.2|36
1672256400000|2022-12-28 19:40:00|13909|13906.2|13924|13921.2|13924.5|13921.7|13909|13906.2|101
1672256700000|2022-12-28 19:45:00|13923.5|13920.7|13918.5|13915.7|13926.5|13923.7|13916.5|13913.7|64
1672257000000|2022-12-28 19:50:00|13918|13915.2|13916.5|13913.7|13919|13916.2|13914|13911.2|45
1672257300000|2022-12-28 19:55:00|13916|13913.2|13911.5|13908.7|13917|13914.2|13909|13906.2|34
1672257600000|2022-12-28 20:00:00|13912|13909.2|13896.5|13893.7|13912|13909.2|13895.5|13892.7|101
1672257900000|2022-12-28 20:05:00|13896|13893.2|13894.5|13891.7|13900.5|13897.7|13894|13891.2|82
1672258200000|2022-12-28 20:10:00|13895|13892.2|13886|13883.2|13896|13893.2|13885.5|13882.7|165
1672258500000|2022-12-28 20:15:00|13885.5|13882.7|13888|13885.2|13896.5|13893.7|13883|13880.2|200
1672258800000|2022-12-28 20:20:00|13888.5|13885.7|13883.5|13880.7|13889.5|13886.7|13881|13878.2|67
1672259100000|2022-12-28 20:25:00|13884|13881.2|13886|13883.2|13892|13889.2|13882.5|13879.7|75
1672259400000|2022-12-28 20:30:00|13885.5|13882.7|13889.5|13886.7|13895|13892.2|13884.5|13881.7|81
1672259700000|2022-12-28 20:35:00|13890|13887.2|13888.5|13885.7|13894.5|13891.7|13883.5|13880.7|65
1672260000000|2022-12-28 20:40:00|13889|13886.2|13880|13877.2|13891.5|13888.7|13879|13876.2|111
1672260300000|2022-12-28 20:45:00|13879.5|13876.7|13885.5|13882.7|13893|13890.2|13878|13875.2|181
1672260600000|2022-12-28 20:50:00|13886|13883.2|13884.5|13881.7|13890|13887.2|13878.5|13875.7|161
1672260900000|2022-12-28 20:55:00|13884|13881.2|13884.5|13881.7|13892|13889.2|13883|13880.2|276
1672261200000|2022-12-28 21:00:00|13884|13877|13881.3|13874.3|13890.6|13883.6|13877.8|13870.8|4
1672261500000|2022-12-28 21:05:00|13882.1|13875.1|13898.5|13891.5|13898.5|13891.5|13882.1|13875.1|0
1672261800000|2022-12-28 21:10:00|13897.7|13890.7|13893.2|13886.2|13900.5|13893.5|13893.2|13886.2|0
1672262100000|2022-12-28 21:15:00|13893.6|13886.6|13892.4|13885.4|13896.3|13889.3|13891.6|13884.6|0
1672262400000|2022-12-28 21:20:00|13893.1|13886.1|13887.9|13880.9|13893.1|13886.1|13887.1|13880.1|0
1672262700000|2022-12-28 21:25:00|13884.8|13877.8|13885.9|13878.9|13886.7|13879.7|13882.4|13875.4|0
1672263000000|2022-12-28 21:30:00|13886.3|13879.3|13886.6|13879.6|13888.3|13881.3|13884.4|13877.4|0
1672263300000|2022-12-28 21:35:00|13887|13880|13889.8|13882.8|13890.5|13883.5|13884.2|13877.2|0
1672263600000|2022-12-28 21:40:00|13889.4|13882.4|13893|13886|13893|13886|13889.4|13882.4|0
1672263900000|2022-12-28 21:45:00|13893.3|13886.3|13893.7|13886.7|13894.5|13887.5|13892.2|13885.2|0
1672264200000|2022-12-28 21:50:00|13892.9|13885.9|13893.7|13886.7|13894.5|13887.5|13892.9|13885.9|0
1672264500000|2022-12-28 21:55:00|13894.5|13887.5|13895.3|13888.3|13896.8|13889.8|13892.9|13885.9|0
1672264800000|2022-12-28 22:00:00|13894.8|13887.8|13893.5|13886.5|13894.9|13887.9|13893.4|13886.4|0
1672265100000|2022-12-28 22:05:00|13893.7|13886.7|13893.3|13886.3|13893.9|13886.9|13892.9|13885.9|0
1672265400000|2022-12-28 22:10:00|13894.4|13887.4|13894.2|13887.2|13894.9|13887.9|13893|13886|0
1672265700000|2022-12-28 22:15:00|13893.9|13886.9|13893.7|13886.7|13893.9|13886.9|13893|13886|0
1672266000000|2022-12-28 22:20:00|13893|13886|13894.8|13887.8|13894.8|13887.8|13892.4|13885.4|0
1672266300000|2022-12-28 22:25:00|13895.4|13888.4|13895.6|13888.6|13895.7|13888.7|13895.4|13888.4|0
1672266600000|2022-12-28 22:30:00|13895.9|13888.9|13896.7|13889.7|13896.7|13889.7|13895.9|13888.9|0
1672266900000|2022-12-28 22:35:00|13896.5|13889.5|13896.7|13889.7|13896.7|13889.7|13896.5|13889.5|0
1672267200000|2022-12-28 22:40:00|13897.2|13890.2|13898|13891|13898|13891|13897.2|13890.2|0
1672267500000|2022-12-28 22:45:00|13898.6|13891.6|13898.9|13891.9|13899.8|13892.8|13898.3|13891.3|0
1672267800000|2022-12-28 22:50:00|13899.4|13892.4|13898.4|13891.4|13899.9|13892.9|13897.5|13890.5|0
1672268100000|2022-12-28 22:55:00|13898.2|13891.2|13897.5|13890.5|13898.4|13891.4|13897.5|13890.5|0
1672268400000|2022-12-28 23:00:00|13896.6|13889.6|13899.4|13892.4|13905.7|13898.7|13895.8|13888.8|0
1672268700000|2022-12-28 23:05:00|13900.1|13893.1|13899.3|13892.3|13900.9|13893.9|13895.5|13888.5|0
1672269000000|2022-12-28 23:10:00|13900.1|13893.1|13896.8|13889.8|13901.6|13894.6|13895.8|13888.8|0
1672269300000|2022-12-28 23:15:00|13896.4|13889.4|13892.9|13885.9|13896.4|13889.4|13889.8|13882.8|0
1672269600000|2022-12-28 23:20:00|13892.5|13885.5|13892.4|13885.4|13894.2|13887.2|13890.8|13883.8|0
1672269900000|2022-12-28 23:25:00|13891.6|13884.6|13894.7|13887.7|13897|13890|13889.3|13882.3|0
1672270200000|2022-12-28 23:30:00|13894.3|13887.3|13900.9|13893.9|13901.7|13894.7|13893.9|13886.9|0
1672270500000|2022-12-28 23:35:00|13900.5|13893.5|13901|13894|13902.6|13895.6|13900.2|13893.2|0
1672270800000|2022-12-28 23:40:00|13900.9|13893.9|13901.7|13894.7|13903.7|13896.7|13900.2|13893.2|0
1672271100000|2022-12-28 23:45:00|13900.9|13893.9|13897.2|13890.2|13902.1|13895.1|13896.3|13889.3|0
1672271400000|2022-12-28 23:50:00|13896.8|13889.8|13899.3|13892.3|13901.1|13894.1|13894.1|13887.1|0
1672271700000|2022-12-28 23:55:00|13899.2|13892.2|13898.5|13891.5|13900.8|13893.8|13896.9|13889.9|0
1672272000000|2022-12-29 00:00:00|13899.2|13892.2|13902.7|13895.7|13903.5|13896.5|13898.4|13891.4|0
1672272300000|2022-12-29 00:05:00|13901.9|13894.9|13900.4|13893.4|13903.5|13896.5|13900.4|13893.4|0
1672272600000|2022-12-29 00:10:00|13899.6|13892.6|13891.4|13884.4|13900.4|13893.4|13891.1|13884.1|0
1672272900000|2022-12-29 00:15:00|13891.8|13884.8|13873.1|13868.1|13892.6|13885.6|13871.6|13866.6|36
1672273200000|2022-12-29 00:20:00|13874.6|13869.6|13877.1|13872.1|13879.6|13874.6|13873.6|13868.6|4
1672273500000|2022-12-29 00:25:00|13877.6|13872.6|13875.1|13870.1|13879.6|13874.6|13873.6|13868.6|3
1672273800000|2022-12-29 00:30:00|13874.6|13869.6|13872.1|13867.1|13874.6|13869.6|13870.6|13865.6|3
1672274100000|2022-12-29 00:35:00|13872.6|13867.6|13883.1|13878.1|13883.1|13878.1|13872.6|13867.6|5
1672274400000|2022-12-29 00:40:00|13882.6|13877.6|13879.1|13874.1|13883.1|13878.1|13878.1|13873.1|5
1672274700000|2022-12-29 00:45:00|13879.6|13874.6|13885.6|13880.6|13888.1|13883.1|13879.6|13874.6|5
1672275000000|2022-12-29 00:50:00|13885.1|13880.1|13885.6|13880.6|13888.6|13883.6|13885.1|13880.1|3
1672275300000|2022-12-29 00:55:00|13885.1|13880.1|13886.6|13881.6|13887.1|13882.1|13884.1|13879.1|14
1672275600000|2022-12-29 01:00:00|13888.6|13883.6|13886.1|13881.1|13890.6|13885.6|13886.1|13881.1|13
1672275900000|2022-12-29 01:05:00|13885.6|13880.6|13881.6|13876.6|13885.6|13880.6|13878.1|13873.1|20
1672276200000|2022-12-29 01:10:00|13881.1|13876.1|13889.1|13884.1|13892.1|13887.1|13880.1|13875.1|34
1672276500000|2022-12-29 01:15:00|13889.6|13884.6|13886.6|13881.6|13892.6|13887.6|13885.6|13880.6|13
1672276800000|2022-12-29 01:20:00|13887.1|13882.1|13878.1|13873.1|13887.6|13882.6|13878.1|13873.1|3
1672277100000|2022-12-29 01:25:00|13878.6|13873.6|13885.1|13880.1|13885.1|13880.1|13876.1|13871.1|6
1672277400000|2022-12-29 01:30:00|13885.6|13880.6|13885.1|13880.1|13888.1|13883.1|13883.6|13878.6|10
1672277700000|2022-12-29 01:35:00|13884.6|13879.6|13875.6|13870.6|13888.6|13883.6|13872.1|13867.1|14
1672278000000|2022-12-29 01:40:00|13875.1|13870.1|13876.1|13871.1|13879.6|13874.6|13874.6|13869.6|2
1672278300000|2022-12-29 01:45:00|13875.6|13870.6|13876.1|13871.1|13877.6|13872.6|13871.6|13866.6|28
1672278600000|2022-12-29 01:50:00|13873.6|13868.6|13866.6|13861.6|13874.1|13869.1|13866.6|13861.6|9
1672278900000|2022-12-29 01:55:00|13866.1|13861.1|13876.1|13871.1|13876.1|13871.1|13866.1|13861.1|9
1672279200000|2022-12-29 02:00:00|13875.6|13870.6|13867.6|13862.6|13876.1|13871.1|13867.6|13862.6|54
1672279500000|2022-12-29 02:05:00|13867.1|13862.1|13869.6|13864.6|13872.1|13867.1|13866.6|13861.6|0
1672279800000|2022-12-29 02:10:00|13869.1|13864.1|13873.6|13868.6|13873.6|13868.6|13868.6|13863.6|1
1672280100000|2022-12-29 02:15:00|13874.1|13869.1|13876.1|13871.1|13879.6|13874.6|13874.1|13869.1|24
1672280400000|2022-12-29 02:20:00|13876.6|13871.6|13873.1|13868.1|13877.6|13872.6|13873.1|13868.1|2
1672280700000|2022-12-29 02:25:00|13873.6|13868.6|13880.1|13875.1|13880.1|13875.1|13873.6|13868.6|9
1672281000000|2022-12-29 02:30:00|13879.6|13874.6|13876.6|13871.6|13879.6|13874.6|13876.6|13871.6|25
1672281300000|2022-12-29 02:35:00|13877.6|13872.6|13870.6|13865.6|13877.6|13872.6|13866.1|13861.1|31
1672281600000|2022-12-29 02:40:00|13871.1|13866.1|13880.1|13875.1|13882.1|13877.1|13871.1|13866.1|34
1672281900000|2022-12-29 02:45:00|13879.6|13874.6|13878.6|13873.6|13880.1|13875.1|13878.6|13873.6|6
1672282200000|2022-12-29 02:50:00|13879.1|13874.1|13880.1|13875.1|13880.1|13875.1|13879.1|13874.1|1
1672282500000|2022-12-29 02:55:00|13879.6|13874.6|13878.1|13873.1|13879.6|13874.6|13876.1|13871.1|7
1672282800000|2022-12-29 03:00:00|13877.6|13872.6|13876.1|13871.1|13878.1|13873.1|13875.1|13870.1|3
1672283100000|2022-12-29 03:05:00|13876.6|13871.6|13877.1|13872.1|13878.6|13873.6|13876.6|13871.6|1
1672283400000|2022-12-29 03:10:00|13876.6|13871.6|13875.6|13870.6|13876.6|13871.6|13875.6|13870.6|0
1672283700000|2022-12-29 03:15:00|13875.1|13870.1|13874.6|13869.6|13877.1|13872.1|13873.1|13868.1|8
1672284000000|2022-12-29 03:20:00|13875.1|13870.1|13875.6|13870.6|13876.1|13871.1|13874.1|13869.1|11
1672284300000|2022-12-29 03:25:00|13875.1|13870.1|13875.6|13870.6|13876.1|13871.1|13875.1|13870.1|4
1672284600000|2022-12-29 03:30:00|13878.1|13873.1|13874.6|13869.6|13878.1|13873.1|13873.6|13868.6|15
1672284900000|2022-12-29 03:35:00|13874.1|13869.1|13871.6|13866.6|13874.6|13869.6|13871.1|13866.1|8
1672285200000|2022-12-29 03:40:00|13872.1|13867.1|13871.6|13866.6|13873.6|13868.6|13870.6|13865.6|1
1672285500000|2022-12-29 03:45:00|13871.1|13866.1|13872.1|13867.1|13872.1|13867.1|13868.1|13863.1|8
1672285800000|2022-12-29 03:50:00|13871.6|13866.6|13879.6|13874.6|13879.6|13874.6|13871.6|13866.6|5
1672286100000|2022-12-29 03:55:00|13879.1|13874.1|13880.6|13875.6|13882.1|13877.1|13878.6|13873.6|8
1672286400000|2022-12-29 04:00:00|13881.1|13876.1|13880.6|13875.6|13881.1|13876.1|13880.6|13875.6|0
1672286700000|2022-12-29 04:05:00|13880.1|13875.1|13879.1|13874.1|13880.1|13875.1|13879.1|13874.1|1
1672287000000|2022-12-29 04:10:00|13879.6|13874.6|13878.6|13873.6|13880.6|13875.6|13878.1|13873.1|6
1672287300000|2022-12-29 04:15:00|13878.1|13873.1|13877.6|13872.6|13879.1|13874.1|13877.6|13872.6|3
1672287600000|2022-12-29 04:20:00|13878.1|13873.1|13878.1|13873.1|13878.6|13873.6|13878.1|13873.1|0
1672287900000|2022-12-29 04:25:00|13878.6|13873.6|13876.6|13871.6|13878.6|13873.6|13876.1|13871.1|1
1672288200000|2022-12-29 04:30:00|13875.1|13870.1|13879.6|13874.6|13879.6|13874.6|13874.6|13869.6|4
1672288500000|2022-12-29 04:35:00|13880.1|13875.1|13879.6|13874.6|13880.1|13875.1|13878.1|13873.1|2
1672288800000|2022-12-29 04:40:00|13879.1|13874.1|13879.1|13874.1|13879.1|13874.1|13878.1|13873.1|2
1672289100000|2022-12-29 04:45:00|13879.6|13874.6|13882.6|13877.6|13883.1|13878.1|13879.6|13874.6|10
1672289400000|2022-12-29 04:50:00|13882.1|13877.1|13888.6|13883.6|13889.1|13884.1|13882.1|13877.1|8
1672289700000|2022-12-29 04:55:00|13889.1|13884.1|13888.6|13883.6|13889.1|13884.1|13886.6|13881.6|4
1672290000000|2022-12-29 05:00:00|13888.1|13883.1|13887.1|13882.1|13888.6|13883.6|13886.1|13881.1|13
1672290300000|2022-12-29 05:05:00|13887.6|13882.6|13891.1|13886.1|13891.1|13886.1|13887.1|13882.1|13
1672290600000|2022-12-29 05:10:00|13890.6|13885.6|13886.6|13881.6|13890.6|13885.6|13886.6|13881.6|8
1672290900000|2022-12-29 05:15:00|13886.1|13881.1|13883.1|13878.1|13887.1|13882.1|13882.1|13877.1|14
1672291200000|2022-12-29 05:20:00|13882.6|13877.6|13882.6|13877.6|13886.6|13881.6|13881.6|13876.6|4
1672291500000|2022-12-29 05:25:00|13882.1|13877.1|13880.6|13875.6|13883.6|13878.6|13880.1|13875.1|2
1672291800000|2022-12-29 05:30:00|13881.1|13876.1|13883.6|13878.6|13884.1|13879.1|13880.6|13875.6|2
1672292100000|2022-12-29 05:35:00|13884.1|13879.1|13882.1|13877.1|13884.1|13879.1|13881.6|13876.6|9
1672292400000|2022-12-29 05:40:00|13882.6|13877.6|13883.6|13878.6|13884.1|13879.1|13881.6|13876.6|6
1672292700000|2022-12-29 05:45:00|13884.1|13879.1|13884.1|13879.1|13886.6|13881.6|13882.6|13877.6|2
1672293000000|2022-12-29 05:50:00|13883.6|13878.6|13883.6|13878.6|13885.6|13880.6|13883.1|13878.1|0
1672293300000|2022-12-29 05:55:00|13884.1|13879.1|13884.6|13879.6|13885.1|13880.1|13881.1|13876.1|15
1672293600000|2022-12-29 06:00:00|13885.6|13880.6|13882.6|13877.6|13886.1|13881.1|13881.6|13876.6|17
1672293900000|2022-12-29 06:05:00|13882.1|13877.1|13879.1|13874.1|13886.1|13881.1|13878.6|13873.6|38
1672294200000|2022-12-29 06:10:00|13878.6|13873.6|13884.6|13879.6|13885.1|13880.1|13878.6|13873.6|18
1672294500000|2022-12-29 06:15:00|13884.1|13879.1|13887.1|13882.1|13888.1|13883.1|13880.6|13875.6|32
1672294800000|2022-12-29 06:20:00|13887.6|13882.6|13882.6|13877.6|13887.6|13882.6|13882.1|13877.1|9
1672295100000|2022-12-29 06:25:00|13883.1|13878.1|13880.6|13875.6|13884.6|13879.6|13880.6|13875.6|12
1672295400000|2022-12-29 06:30:00|13880.1|13875.1|13881.1|13876.1|13882.1|13877.1|13880.1|13875.1|14
1672295700000|2022-12-29 06:35:00|13880.6|13875.6|13880.1|13875.1|13882.6|13877.6|13879.6|13874.6|8
1672296000000|2022-12-29 06:40:00|13879.6|13874.6|13876.1|13871.1|13880.1|13875.1|13875.6|13870.6|12
1672296300000|2022-12-29 06:45:00|13875.6|13870.6|13876.1|13871.1|13879.1|13874.1|13875.1|13870.1|7
1672296600000|2022-12-29 06:50:00|13876.6|13871.6|13876.6|13871.6|13881.1|13876.1|13876.1|13871.1|36
1672296900000|2022-12-29 06:55:00|13877.1|13872.1|13882.6|13877.6|13884.6|13879.6|13877.1|13872.1|41
1672297200000|2022-12-29 07:00:00|13881.5|13878.7|13886.5|13883.7|13892.5|13889.7|13881.5|13878.7|97
1672297500000|2022-12-29 07:05:00|13886|13883.2|13894|13891.2|13894|13891.2|13886|13883.2|61
1672297800000|2022-12-29 07:10:00|13893.5|13890.7|13886.5|13883.7|13895.5|13892.7|13886|13883.2|63
1672298100000|2022-12-29 07:15:00|13887|13884.2|13890|13887.2|13891|13888.2|13887|13884.2|42
1672298400000|2022-12-29 07:20:00|13889.5|13886.7|13889.5|13886.7|13894|13891.2|13889|13886.2|37
1672298700000|2022-12-29 07:25:00|13889|13886.2|13889.5|13886.7|13893.5|13890.7|13886|13883.2|75
1672299000000|2022-12-29 07:30:00|13890|13887.2|13894.5|13891.7|13896|13893.2|13887.5|13884.7|121
1672299300000|2022-12-29 07:35:00|13895|13892.2|13898.5|13895.7|13901|13898.2|13893.5|13890.7|79
1672299600000|2022-12-29 07:40:00|13898|13895.2|13899.5|13896.7|13900.5|13897.7|13896|13893.2|33
1672299900000|2022-12-29 07:45:00|13899|13896.2|13900|13897.2|13902.5|13899.7|13897|13894.2|30
1672300200000|2022-12-29 07:50:00|13899.5|13896.7|13900|13897.2|13902|13899.2|13895|13892.2|54
1672300500000|2022-12-29 07:55:00|13898.5|13895.7|13900.5|13897.7|13907|13904.2|13898|13895.2|249
1672300800000|2022-12-29 08:00:00|13901|13898.2|13895.3|13893.9|13901.8|13900.4|13879.8|13878.4|1145
1672301100000|2022-12-29 08:05:00|13894.8|13893.4|13903.8|13902.4|13915.3|13913.9|13887.8|13886.4|664
1672301400000|2022-12-29 08:10:00|13903.3|13901.9|13889.8|13888.4|13908.3|13906.9|13887.3|13885.9|299
1672301700000|2022-12-29 08:15:00|13889.3|13887.9|13879.3|13877.9|13892.8|13891.4|13875.8|13874.4|331
1672302000000|2022-12-29 08:20:00|13878.8|13877.4|13871.8|13870.4|13881.3|13879.9|13869.8|13868.4|323
1672302300000|2022-12-29 08:25:00|13872.3|13870.9|13897.3|13895.9|13897.3|13895.9|13869.8|13868.4|254
1672302600000|2022-12-29 08:30:00|13896.8|13895.4|13895.8|13894.4|13897.3|13895.9|13875.8|13874.4|345
1672302900000|2022-12-29 08:35:00|13895.3|13893.9|13895.8|13894.4|13897.3|13895.9|13887.3|13885.9|200
1672303200000|2022-12-29 08:40:00|13896.1|13894.7|13899.1|13897.7|13906.1|13904.7|13890.1|13888.7|308
1672303500000|2022-12-29 08:45:00|13899.6|13898.2|13907.6|13906.2|13910.6|13909.2|13899.6|13898.2|231
1672303800000|2022-12-29 08:50:00|13908.1|13906.7|13926.1|13924.7|13926.1|13924.7|13908.1|13906.7|353
1672304100000|2022-12-29 08:55:00|13925.6|13924.2|13928.1|13926.7|13935.6|13934.2|13923.6|13922.2|424
1672304400000|2022-12-29 09:00:00|13928.6|13927.2|13938.6|13937.2|13942.1|13940.7|13927.1|13925.7|334
1672304700000|2022-12-29 09:05:00|13937.6|13936.2|13934.6|13933.2|13943.6|13942.2|13930.1|13928.7|318
1672305000000|2022-12-29 09:10:00|13933.6|13932.2|13935.6|13934.2|13941.6|13940.2|13933.6|13932.2|188
1672305300000|2022-12-29 09:15:00|13936.1|13934.7|13940.6|13939.2|13946.1|13944.7|13936.1|13934.7|242
1672305600000|2022-12-29 09:20:00|13941.1|13939.7|13951.1|13949.7|13956.6|13955.2|13940.6|13939.2|431
1672305900000|2022-12-29 09:25:00|13951.6|13950.2|13946.1|13944.7|13958.1|13956.7|13944.1|13942.7|287
1672306200000|2022-12-29 09:30:00|13946.6|13945.2|13954.6|13953.2|13956.1|13954.7|13940.1|13938.7|351
1672306500000|2022-12-29 09:35:00|13955.1|13953.7|13959.1|13957.7|13964.1|13962.7|13951.6|13950.2|339
1672306800000|2022-12-29 09:40:00|13959.6|13958.2|13952.1|13950.7|13959.6|13958.2|13951.6|13950.2|178
1672307100000|2022-12-29 09:45:00|13952.6|13951.2|13951.6|13950.2|13958.1|13956.7|13946.6|13945.2|142
1672307400000|2022-12-29 09:50:00|13952.1|13950.7|13957.6|13956.2|13959.6|13958.2|13949.1|13947.7|165
1672307700000|2022-12-29 09:55:00|13958.1|13956.7|13955.1|13953.7|13964.1|13962.7|13954.6|13953.2|169
1672308000000|2022-12-29 10:00:00|13955.6|13954.2|13956.6|13955.2|13957.6|13956.2|13953.1|13951.7|128
1672308300000|2022-12-29 10:05:00|13957.1|13955.7|13955.1|13953.7|13958.6|13957.2|13951.6|13950.2|112
1672308600000|2022-12-29 10:10:00|13954.6|13953.2|13952.1|13950.7|13955.1|13953.7|13945.1|13943.7|334
1672308900000|2022-12-29 10:15:00|13952.6|13951.2|13954.6|13953.2|13958.1|13956.7|13951.6|13950.2|157
1672309200000|2022-12-29 10:20:00|13954.1|13952.7|13951.1|13949.7|13956.6|13955.2|13951.1|13949.7|113
1672309500000|2022-12-29 10:25:00|13951.6|13950.2|13949.6|13948.2|13953.6|13952.2|13947.1|13945.7|188
1672309800000|2022-12-29 10:30:00|13949.1|13947.7|13949.6|13948.2|13953.1|13951.7|13940.6|13939.2|203
1672310100000|2022-12-29 10:35:00|13950.1|13948.7|13953.6|13952.2|13955.6|13954.2|13947.6|13946.2|113
1672310400000|2022-12-29 10:40:00|13954.1|13952.7|13959.1|13957.7|13962.1|13960.7|13952.6|13951.2|99
1672310700000|2022-12-29 10:45:00|13959.6|13958.2|13963.6|13962.2|13968.6|13967.2|13951.6|13950.2|187
1672311000000|2022-12-29 10:50:00|13963.1|13961.7|13957.1|13955.7|13963.1|13961.7|13956.6|13955.2|136
1672311300000|2022-12-29 10:55:00|13957.6|13956.2|13963.6|13962.2|13963.6|13962.2|13951.6|13950.2|152
1672311600000|2022-12-29 11:00:00|13964.1|13962.7|13970.6|13969.2|13970.6|13969.2|13960.6|13959.2|373
1672311900000|2022-12-29 11:05:00|13970.1|13968.7|13970.1|13968.7|13976.6|13975.2|13969.1|13967.7|252
1672312200000|2022-12-29 11:10:00|13969.6|13968.2|13958.6|13957.2|13970.1|13968.7|13956.6|13955.2|221
1672312500000|2022-12-29 11:15:00|13959.1|13957.7|13953.6|13952.2|13960.6|13959.2|13950.6|13949.2|170
1672312800000|2022-12-29 11:20:00|13951.6|13950.2|13949.6|13948.2|13955.1|13953.7|13945.1|13943.7|162
1672313100000|2022-12-29 11:25:00|13949.1|13947.7|13946.1|13944.7|13950.1|13948.7|13945.1|13943.7|60
1672313400000|2022-12-29 11:30:00|13946.6|13945.2|13954.1|13952.7|13954.6|13953.2|13944.1|13942.7|96
1672313700000|2022-12-29 11:35:00|13953.6|13952.2|13948.6|13947.2|13954.6|13953.2|13948.6|13947.2|68
1672314000000|2022-12-29 11:40:00|13948.1|13946.7|13947.1|13945.7|13948.6|13947.2|13942.6|13941.2|142
1672314300000|2022-12-29 11:45:00|13947.6|13946.2|13948.6|13947.2|13950.6|13949.2|13945.6|13944.2|40
1672314600000|2022-12-29 11:50:00|13949.1|13947.7|13949.1|13947.7|13952.6|13951.2|13947.1|13945.7|154
1672314900000|2022-12-29 11:55:00|13948.6|13947.2|13947.6|13946.2|13950.1|13948.7|13946.1|13944.7|72
1672315200000|2022-12-29 12:00:00|13948.6|13947.2|13952.6|13951.2|13953.6|13952.2|13946.1|13944.7|91
1672315500000|2022-12-29 12:05:00|13953.6|13952.2|13956.1|13954.7|13959.1|13957.7|13953.1|13951.7|146
1672315800000|2022-12-29 12:10:00|13956.6|13955.2|13960.1|13958.7|13961.1|13959.7|13953.6|13952.2|163
1672316100000|2022-12-29 12:15:00|13960.6|13959.2|13952.6|13951.2|13960.6|13959.2|13950.6|13949.2|129
1672316400000|2022-12-29 12:20:00|13953.6|13952.2|13954.6|13953.2|13957.1|13955.7|13950.6|13949.2|115
1672316700000|2022-12-29 12:25:00|13955.6|13954.2|13960.6|13959.2|13964.1|13962.7|13954.6|13953.2|232
1672317000000|2022-12-29 12:30:00|13960.1|13958.7|13960.1|13958.7|13961.6|13960.2|13955.6|13954.2|138
1672317300000|2022-12-29 12:35:00|13959.6|13958.2|13961.1|13959.7|13966.6|13965.2|13959.1|13957.7|83
1672317600000|2022-12-29 12:40:00|13961|13959.6|13960|13958.6|13963|13961.6|13957.5|13956.1|96
1672317900000|2022-12-29 12:45:00|13960.5|13959.1|13959.5|13958.1|13962|13960.6|13958.5|13957.1|85
1672318200000|2022-12-29 12:50:00|13960|13958.6|13964|13962.6|13965.5|13964.1|13958|13956.6|157
1672318500000|2022-12-29 12:55:00|13964.5|13963.1|13964.5|13963.1|13965.5|13964.1|13960|13958.6|87
1672318800000|2022-12-29 13:00:00|13964|13962.6|13969.5|13968.1|13971.5|13970.1|13964|13962.6|163
1672319100000|2022-12-29 13:05:00|13969|13967.6|13976.5|13975.1|13978|13976.6|13969|13967.6|205
1672319400000|2022-12-29 13:10:00|13977|13975.6|13974.5|13973.1|13977|13975.6|13971.5|13970.1|200
1672319700000|2022-12-29 13:15:00|13974|13972.6|13972.5|13971.1|13975|13973.6|13970.5|13969.1|146
1672320000000|2022-12-29 13:20:00|13973|13971.6|13974.5|13973.1|13975|13973.6|13969.5|13968.1|130
1672320300000|2022-12-29 13:25:00|13975|13973.6|13971|13969.6|13976|13974.6|13971|13969.6|113
1672320600000|2022-12-29 13:30:00|13970.5|13969.1|13975|13973.6|13981.5|13980.1|13970.5|13969.1|372
1672320900000|2022-12-29 13:35:00|13975.5|13974.1|13996|13994.6|13997.5|13996.1|13974.5|13973.1|580
1672321200000|2022-12-29 13:40:00|13996.5|13995.1|14015.5|14014.1|14017|14015.6|13993|13991.6|530
1672321500000|2022-12-29 13:45:00|14015|14013.6|14006|14004.6|14016.5|14015.1|14003.5|14002.1|312
1672321800000|2022-12-29 13:50:00|14005.5|14004.1|14005.5|14004.1|14010.5|14009.1|14001.5|14000.1|255
1672322100000|2022-12-29 13:55:00|14006|14004.6|14006.5|14005.1|14014.5|14013.1|14004.5|14003.1|197
1672322400000|2022-12-29 14:00:00|14007|14005.6|14011|14009.6|14012.5|14011.1|14006.5|14005.1|171
1672322700000|2022-12-29 14:05:00|14011.5|14010.1|14008.5|14007.1|14012.5|14011.1|14005.5|14004.1|141
1672323000000|2022-12-29 14:10:00|14009|14007.6|14004.5|14003.1|14009.5|14008.1|14003.5|14002.1|176
1672323300000|2022-12-29 14:15:00|14004|14002.6|14015.5|14014.1|14017.5|14016.1|14001.5|14000.1|217
1672323600000|2022-12-29 14:20:00|14015|14013.6|14014.5|14013.1|14021.5|14020.1|14012.5|14011.1|278
1672323900000|2022-12-29 14:25:00|14014|14012.6|14008|14006.6|14014|14012.6|14007.5|14006.1|132
1672324200000|2022-12-29 14:30:00|14007.5|14006.1|14007.5|14006.1|14013.5|14012.1|13997.5|13996.1|593
1672324500000|2022-12-29 14:35:00|14007|14005.6|14017|14015.6|14021.5|14020.1|14005|14003.6|533
1672324800000|2022-12-29 14:40:00|14016.5|14015.1|14021|14019.6|14030|14028.6|14016.5|14015.1|455
1672325100000|2022-12-29 14:45:00|14021.5|14020.1|14031|14029.6|14033.5|14032.1|14016.5|14015.1|467
1672325400000|2022-12-29 14:50:00|14030.5|14029.1|14024.5|14023.1|14035.5|14034.1|14014|14012.6|442
1672325700000|2022-12-29 14:55:00|14024|14022.6|14027.5|14026.1|14034|14032.6|14023.5|14022.1|319
1672326000000|2022-12-29 15:00:00|14028|14026.6|14030|14028.6|14040|14038.6|14026.5|14025.1|564
1672326300000|2022-12-29 15:05:00|14029.5|14028.1|14040.5|14039.1|14041|14039.6|14027.5|14026.1|505
1672326600000|2022-12-29 15:10:00|14041.5|14040.1|14055.5|14054.1|14060|14058.6|14041|14039.6|791
1672326900000|2022-12-29 15:15:00|14056.5|14055.1|14059.6|14058.2|14064|14062.6|14052.1|14050.7|504
1672327200000|2022-12-29 15:20:00|14060.1|14058.7|14062.1|14060.7|14065.1|14063.7|14057.1|14055.7|329
1672327500000|2022-12-29 15:25:00|14061.6|14060.2|14047.1|14045.7|14065.1|14063.7|14045.6|14044.2|354
1672327800000|2022-12-29 15:30:00|14047.6|14046.2|14058.1|14056.7|14061.1|14059.7|14047.6|14046.2|260
1672328100000|2022-12-29 15:35:00|14057.6|14056.2|14060.1|14058.7|14064.1|14062.7|14053.6|14052.2|285
1672328400000|2022-12-29 15:40:00|14059.6|14058.2|14050.1|14048.7|14061.1|14059.7|14048.1|14046.7|301
1672328700000|2022-12-29 15:45:00|14049.6|14048.2|14047.1|14045.7|14053.1|14051.7|14046.1|14044.7|240
1672329000000|2022-12-29 15:50:00|14047.6|14046.2|14049.1|14047.7|14058.1|14056.7|14046.1|14044.7|277
1672329300000|2022-12-29 15:55:00|14049.6|14048.2|14058.1|14056.7|14058.1|14056.7|14049.1|14047.7|267
1672329600000|2022-12-29 16:00:00|14059.1|14057.7|14057.1|14055.7|14062.1|14060.7|14055.1|14053.7|251
1672329900000|2022-12-29 16:05:00|14057.6|14056.2|14057.6|14056.2|14067.6|14066.2|14055.6|14054.2|458
1672330200000|2022-12-29 16:10:00|14057.1|14055.7|14059.6|14058.2|14060.6|14059.2|14053.6|14052.2|394
1672330500000|2022-12-29 16:15:00|14059.1|14057.7|14060.1|14058.7|14065.1|14063.7|14056.1|14054.7|339
1672330800000|2022-12-29 16:20:00|14060.6|14059.2|14058.1|14056.7|14067.6|14066.2|14055.6|14054.2|471
1672331100000|2022-12-29 16:25:00|14057.6|14056.2|14063.1|14061.7|14066.6|14065.2|14057.1|14055.7|732
1672331400000|2022-12-29 16:30:00|14063.8|14061|14070.8|14068|14072.8|14070|14057.8|14055|986
1672331700000|2022-12-29 16:35:00|14071.3|14068.5|14068.3|14065.5|14074.8|14072|14065.3|14062.5|435
1672332000000|2022-12-29 16:40:00|14067.8|14065|14066.8|14064|14069.8|14067|14064.3|14061.5|208
1672332300000|2022-12-29 16:45:00|14067.3|14064.5|14076.8|14074|14077.8|14075|14066.8|14064|182
1672332600000|2022-12-29 16:50:00|14077.8|14075|14080.3|14077.5|14083.8|14081|14077.8|14075|244
1672332900000|2022-12-29 16:55:00|14079.8|14077|14076.8|14074|14080.8|14078|14076.3|14073.5|151
1672333200000|2022-12-29 17:00:00|14077.3|14074.5|14073.8|14071|14079.8|14077|14071.8|14069|125
1672333500000|2022-12-29 17:05:00|14073.3|14070.5|14071.8|14069|14073.8|14071|14069.8|14067|91
1672333800000|2022-12-29 17:10:00|14071.3|14068.5|14071.8|14069|14074.8|14072|14070.8|14068|129
1672334100000|2022-12-29 17:15:00|14071.3|14068.5|14071.8|14069|14074.8|14072|14069.8|14067|94
1672334400000|2022-12-29 17:20:00|14071.3|14068.5|14065.8|14063|14071.8|14069|14065.8|14063|151
1672334700000|2022-12-29 17:25:00|14065.3|14062.5|14062.3|14059.5|14065.8|14063|14061.8|14059|147
1672335000000|2022-12-29 17:30:00|14062.8|14060|14061.3|14058.5|14066.8|14064|14058.8|14056|150
1672335300000|2022-12-29 17:35:00|14061.8|14059|14057.8|14055|14061.8|14059|14055.8|14053|119
1672335600000|2022-12-29 17:40:00|14057.3|14054.5|14063.8|14061|14064.8|14062|14057.3|14054.5|83
1672335900000|2022-12-29 17:45:00|14063.3|14060.5|14062.3|14059.5|14064.3|14061.5|14059.8|14057|55
1672336200000|2022-12-29 17:50:00|14062.8|14060|14068.8|14066|14069.8|14067|14062.3|14059.5|83
1672336500000|2022-12-29 17:55:00|14068.3|14065.5|14066.3|14063.5|14069.3|14066.5|14064.8|14062|66
1672336800000|2022-12-29 18:00:00|14066.8|14064|14063.8|14061|14069.8|14067|14062.8|14060|80
1672337100000|2022-12-29 18:05:00|14064.3|14061.5|14057.3|14054.5|14064.8|14062|14055.3|14052.5|130
1672337400000|2022-12-29 18:10:00|14056.8|14054|14064.3|14061.5|14065.8|14063|14056.8|14054|64
1672337700000|2022-12-29 18:15:00|14064.8|14062|14062.8|14060|14067.8|14065|14060.8|14058|51
1672338000000|2022-12-29 18:20:00|14063.3|14060.5|14063.8|14061|14064.8|14062|14058.8|14056|81
1672338300000|2022-12-29 18:25:00|14064.3|14061.5|14062.8|14060|14065.8|14063|14061.3|14058.5|52
1672338600000|2022-12-29 18:30:00|14062.3|14059.5|14062.8|14060|14064.3|14061.5|14057.8|14055|53
1672338900000|2022-12-29 18:35:00|14062.3|14059.5|14063.8|14061|14063.8|14061|14057.8|14055|47
1672339200000|2022-12-29 18:40:00|14064.3|14061.5|14068.8|14066|14069.8|14067|14063.8|14061|62
1672339500000|2022-12-29 18:45:00|14069.3|14066.5|14065.8|14063|14071.3|14068.5|14063.8|14061|42
1672339800000|2022-12-29 18:50:00|14066.3|14063.5|14067.3|14064.5|14067.3|14064.5|14062.8|14060|55
1672340100000|2022-12-29 18:55:00|14066.8|14064|14069.8|14067|14070.8|14068|14062.8|14060|41
1672340400000|2022-12-29 19:00:00|14069.3|14066.5|14074.8|14072|14076.8|14074|14068.8|14066|104
1672340700000|2022-12-29 19:05:00|14075.3|14072.5|14071.8|14069|14077.3|14074.5|14069.3|14066.5|86
1672341000000|2022-12-29 19:10:00|14071.3|14068.5|14067.3|14064.5|14071.8|14069|14063.8|14061|90
1672341300000|2022-12-29 19:15:00|14066.8|14064|14069.3|14066.5|14070.8|14068|14064.8|14062|31
1672341600000|2022-12-29 19:20:00|14068.8|14066|14067.3|14064.5|14069.8|14067|14064.3|14061.5|81
1672341900000|2022-12-29 19:25:00|14067.8|14065|14062.8|14060|14068.8|14066|14062.8|14060|44
1672342200000|2022-12-29 19:30:00|14063.3|14060.5|14066.3|14063.5|14067.8|14065|14061.3|14058.5|43
1672342500000|2022-12-29 19:35:00|14065.8|14063|14067.8|14065|14069.3|14066.5|14065.3|14062.5|55
1672342800000|2022-12-29 19:40:00|14067.3|14064.5|14070.8|14068|14072.8|14070|14066.8|14064|34
1672343100000|2022-12-29 19:45:00|14071.8|14069|14066.3|14063.5|14071.8|14069|14065.3|14062.5|96
1672343400000|2022-12-29 19:50:00|14066.8|14064|14060.3|14057.5|14067.3|14064.5|14059.8|14057|85
1672343700000|2022-12-29 19:55:00|14060.8|14058|14058.3|14055.5|14061.3|14058.5|14057.8|14055|53
1672344000000|2022-12-29 20:00:00|14057.8|14055|14064.8|14062|14066.8|14064|14057.8|14055|62
1672344300000|2022-12-29 20:05:00|14065.3|14062.5|14064.3|14061.5|14067.8|14065|14061.8|14059|58
1672344600000|2022-12-29 20:10:00|14063.8|14061|14056.8|14054|14064.3|14061.5|14056.8|14054|83
1672344900000|2022-12-29 20:15:00|14056.3|14053.5|14056.3|14053.5|14059.8|14057|14052.8|14050|70
1672345200000|2022-12-29 20:20:00|14055.8|14053|14056.8|14054|14059.8|14057|14052.8|14050|70
1672345500000|2022-12-29 20:25:00|14057.3|14054.5|14057.8|14055|14061.3|14058.5|14054.8|14052|66
1672345800000|2022-12-29 20:30:00|14057.3|14054.5|14061.3|14058.5|14062.8|14060|14055.8|14053|146
1672346100000|2022-12-29 20:35:00|14060.8|14058|14060.3|14057.5|14063.8|14061|14058.3|14055.5|56
1672346400000|2022-12-29 20:40:00|14059.8|14057|14060.3|14057.5|14061.3|14058.5|14056.8|14054|94
1672346700000|2022-12-29 20:45:00|14059.8|14057|14059.3|14056.5|14062.3|14059.5|14055.8|14053|91
1672347000000|2022-12-29 20:50:00|14059.8|14057|14057.8|14055|14064.3|14061.5|14055.8|14053|181
1672347300000|2022-12-29 20:55:00|14058.3|14055.5|14057.8|14055|14058.3|14055.5|14050.8|14048|287
1672347600000|2022-12-29 21:00:00|14063|14056|14059|14052|14063.8|14056.8|14053.7|14046.7|21
1672347900000|2022-12-29 21:05:00|14059.8|14052.8|14064.7|14057.7|14064.7|14057.7|14058.2|14051.2|0
1672348200000|2022-12-29 21:10:00|14064.3|14057.3|14060|14053|14064.9|14057.9|14056.2|14049.2|0
1672348500000|2022-12-29 21:15:00|14060.8|14053.8|14054|14047|14061.6|14054.6|14053.1|14046.1|0
1672348800000|2022-12-29 21:20:00|14054.1|14047.1|14056.6|14049.6|14057.3|14050.3|14053.3|14046.3|0
1672349100000|2022-12-29 21:25:00|14057|14050|14056.7|14049.7|14057.4|14050.4|14055.1|14048.1|0
1672349400000|2022-12-29 21:30:00|14056.3|14049.3|14055.2|14048.2|14057|14050|14055.1|14048.1|0
1672349700000|2022-12-29 21:35:00|14055.1|14048.1|14053.8|14046.8|14056|14049|14053.8|14046.8|0
1672350000000|2022-12-29 21:40:00|14053.9|14046.9|14053.6|14046.6|14054.8|14047.8|14052.5|14045.5|0
1672350300000|2022-12-29 21:45:00|14052.8|14045.8|14053.6|14046.6|14054.4|14047.4|14052.8|14045.8|0
1672350600000|2022-12-29 21:50:00|14054|14047|14051.2|14044.2|14054.4|14047.4|14051|14044|0
1672350900000|2022-12-29 21:55:00|14050.8|14043.8|14052.5|14045.5|14053.2|14046.2|14048.7|14041.7|0
1672351200000|2022-12-29 22:00:00|14052.6|14045.6|14049.5|14042.5|14052.7|14045.7|14049.5|14042.5|0
1672351500000|2022-12-29 22:05:00|14049.6|14042.6|14050|14043|14050.7|14043.7|14048.8|14041.8|0
1672351800000|2022-12-29 22:10:00|14050.7|14043.7|14050.1|14043.1|14050.7|14043.7|14049.5|14042.5|0
1672352100000|2022-12-29 22:15:00|14049.9|14042.9|14050.5|14043.5|14050.5|14043.5|14049.3|14042.3|0
1672352400000|2022-12-29 22:20:00|14050.9|14043.9|14050.6|14043.6|14051.1|14044.1|14050.5|14043.5|0
1672352700000|2022-12-29 22:25:00|14050.7|14043.7|14050.9|14043.9|14050.9|14043.9|14050.7|14043.7|0
1672353000000|2022-12-29 22:30:00|14051.2|14044.2|14052|14045|14052|14045|14051.2|14044.2|0
1672353300000|2022-12-29 22:35:00|14052.1|14045.1|14052.6|14045.6|14052.6|14045.6|14052.1|14045.1|0
1672353600000|2022-12-29 22:40:00|14052.7|14045.7|14052.8|14045.8|14052.8|14045.8|14052.6|14045.6|0
1672353900000|2022-12-29 22:45:00|14052.7|14045.7|14053.6|14046.6|14053.7|14046.7|14052.7|14045.7|0
1672354200000|2022-12-29 22:50:00|14053.5|14046.5|14054.2|14047.2|14054.4|14047.4|14053|14046|0
1672354500000|2022-12-29 22:55:00|14054.3|14047.3|14054.3|14047.3|14054.5|14047.5|14054|14047|0
1672354800000|2022-12-29 23:00:00|14055.1|14048.1|14051|14044|14058.5|14051.5|14049.3|14042.3|0
1672355100000|2022-12-29 23:05:00|14051.4|14044.4|14046.5|14039.5|14055.6|14048.6|14046.3|14039.3|0
1672355400000|2022-12-29 23:10:00|14046.9|14039.9|14047.7|14040.7|14049.8|14042.8|14045.8|14038.8|0
1672355700000|2022-12-29 23:15:00|14047|14040|14049.1|14042.1|14050.8|14043.8|14046.9|14039.9|0
1672356000000|2022-12-29 23:20:00|14048.4|14041.4|14046.1|14039.1|14049.2|14042.2|14045.2|14038.2|0
1672356300000|2022-12-29 23:25:00|14045.3|14038.3|14046.2|14039.2|14048.4|14041.4|14045.3|14038.3|0
1672356600000|2022-12-29 23:30:00|14046.5|14039.5|14051.3|14044.3|14051.7|14044.7|14045.4|14038.4|0
1672356900000|2022-12-29 23:35:00|14051.7|14044.7|14050.1|14043.1|14051.7|14044.7|14046.2|14039.2|0
1672357200000|2022-12-29 23:40:00|14050.9|14043.9|14049.2|14042.2|14050.9|14043.9|14046.5|14039.5|0
1672357500000|2022-12-29 23:45:00|14048.5|14041.5|14047.7|14040.7|14050|14043|14046.9|14039.9|0
1672357800000|2022-12-29 23:50:00|14048.1|14041.1|14050|14043|14050|14043|14046.9|14039.9|0
1672358100000|2022-12-29 23:55:00|14050.1|14043.1|14047.9|14040.9|14050.3|14043.3|14047.9|14040.9|0
1672358400000|2022-12-30 00:00:00|14048.3|14041.3|14051.2|14044.2|14053.4|14046.4|14047.3|14040.3|0
1672358700000|2022-12-30 00:05:00|14052|14045|14049.2|14042.2|14052.7|14045.7|14047.6|14040.6|0
1672359000000|2022-12-30 00:10:00|14048.7|14041.7|14045.6|14038.6|14049.2|14042.2|14045.6|14038.6|0
1672359300000|2022-12-30 00:15:00|14044.8|14037.8|14040.9|14035.9|14044.8|14037.8|14036.9|14031.9|28
1672359600000|2022-12-30 00:20:00|14037.4|14032.4|14040.4|14035.4|14040.4|14035.4|14035.9|14030.9|27
1672359900000|2022-12-30 00:25:00|14039.9|14034.9|14039.9|14034.9|14040.9|14035.9|14039.9|14034.9|6
1672360200000|2022-12-30 00:30:00|14040.4|14035.4|14039.9|14034.9|14040.9|14035.9|14038.4|14033.4|6
1672360500000|2022-12-30 00:35:00|14039.4|14034.4|14039.4|14034.4|14039.9|14034.9|14038.9|14033.9|3
1672360800000|2022-12-30 00:40:00|14038.9|14033.9|14039.9|14034.9|14039.9|14034.9|14038.9|14033.9|5
1672361100000|2022-12-30 00:45:00|14039.4|14034.4|14039.9|14034.9|14039.9|14034.9|14039.4|14034.4|6
1672361400000|2022-12-30 00:50:00|14039.4|14034.4|14039.9|14034.9|14039.9|14034.9|14038.4|14033.4|15
1672361700000|2022-12-30 00:55:00|14039.4|14034.4|14039.4|14034.4|14039.9|14034.9|14039.4|14034.4|6
1672362000000|2022-12-30 01:00:00|14039.9|14034.9|14042.9|14037.9|14047.9|14042.9|14039.4|14034.4|34
1672362300000|2022-12-30 01:05:00|14044.4|14039.4|14039.9|14034.9|14044.4|14039.4|14037.4|14032.4|16
1672362600000|2022-12-30 01:10:00|14040.4|14035.4|14039.9|14034.9|14042.4|14037.4|14039.9|14034.9|0
1672362900000|2022-12-30 01:15:00|14040.4|14035.4|14045.9|14040.9|14047.4|14042.4|14039.4|14034.4|13
1672363200000|2022-12-30 01:20:00|14045.4|14040.4|14041.9|14036.9|14047.4|14042.4|14040.9|14035.9|3
1672363500000|2022-12-30 01:25:00|14041.4|14036.4|14041.4|14036.4|14041.9|14036.9|14039.9|14034.9|0
1672363800000|2022-12-30 01:30:00|14040.9|14035.9|14042.9|14037.9|14043.4|14038.4|14039.9|14034.9|41
1672364100000|2022-12-30 01:35:00|14042.4|14037.4|14035.4|14030.4|14042.4|14037.4|14032.4|14027.4|33
1672364400000|2022-12-30 01:40:00|14034.9|14029.9|14036.4|14031.4|14037.9|14032.9|14033.4|14028.4|8
1672364700000|2022-12-30 01:45:00|14036.9|14031.9|14036.9|14031.9|14040.9|14035.9|14034.9|14029.9|7
1672365000000|2022-12-30 01:50:00|14036.4|14031.4|14037.4|14032.4|14040.4|14035.4|14035.9|14030.9|10
1672365300000|2022-12-30 01:55:00|14036.9|14031.9|14038.4|14033.4|14040.4|14035.4|14035.9|14030.9|6
1672365600000|2022-12-30 02:00:00|14037.9|14032.9|14038.4|14033.4|14040.4|14035.4|14035.9|14030.9|10
1672365900000|2022-12-30 02:05:00|14037.9|14032.9|14037.4|14032.4|14037.9|14032.9|14035.9|14030.9|4
1672366200000|2022-12-30 02:10:00|14037.9|14032.9|14040.4|14035.4|14040.9|14035.9|14037.4|14032.4|10
1672366500000|2022-12-30 02:15:00|14039.9|14034.9|14036.4|14031.4|14040.4|14035.4|14036.4|14031.4|7
1672366800000|2022-12-30 02:20:00|14035.9|14030.9|14029.9|14024.9|14035.9|14030.9|14027.4|14022.4|28
1672367100000|2022-12-30 02:25:00|14030.4|14025.4|14036.4|14031.4|14036.9|14031.9|14030.4|14025.4|2
1672367400000|2022-12-30 02:30:00|14036.9|14031.9|14036.4|14031.4|14036.9|14031.9|14035.9|14030.9|5
1672367700000|2022-12-30 02:35:00|14035.9|14030.9|14035.4|14030.4|14036.4|14031.4|14031.9|14026.9|8
1672368000000|2022-12-30 02:40:00|14036.4|14031.4|14032.4|14027.4|14036.4|14031.4|14031.9|14026.9|6
1672368300000|2022-12-30 02:45:00|14031.9|14026.9|14035.9|14030.9|14036.9|14031.9|14031.4|14026.4|2
1672368600000|2022-12-30 02:50:00|14036.4|14031.4|14036.4|14031.4|14036.4|14031.4|14035.4|14030.4|0
1672368900000|2022-12-30 02:55:00|14036.9|14031.9|14036.4|14031.4|14036.9|14031.9|14035.9|14030.9|1
1672369200000|2022-12-30 03:00:00|14036.9|14031.9|14039.9|14034.9|14040.9|14035.9|14036.9|14031.9|7
1672369500000|2022-12-30 03:05:00|14040.4|14035.4|14044.4|14039.4|14046.9|14041.9|14039.9|14034.9|11
1672369800000|2022-12-30 03:10:00|14043.9|14038.9|14043.4|14038.4|14044.9|14039.9|14042.4|14037.4|8
1672370100000|2022-12-30 03:15:00|14042.9|14037.9|14043.4|14038.4|14043.4|14038.4|14042.4|14037.4|3
1672370400000|2022-12-30 03:20:00|14043.9|14038.9|14044.4|14039.4|14047.4|14042.4|14043.9|14038.9|10
1672370700000|2022-12-30 03:25:00|14043.9|14038.9|14042.4|14037.4|14043.9|14038.9|14042.4|14037.4|0
1672371000000|2022-12-30 03:30:00|14042.9|14037.9|14045.4|14040.4|14047.4|14042.4|14041.9|14036.9|13
1672371300000|2022-12-30 03:35:00|14044.9|14039.9|14044.9|14039.9|14045.4|14040.4|14042.9|14037.9|6
1672371600000|2022-12-30 03:40:00|14044.4|14039.4|14044.9|14039.9|14046.4|14041.4|14043.9|14038.9|3
1672371900000|2022-12-30 03:45:00|14045.4|14040.4|14044.4|14039.4|14046.4|14041.4|14042.9|14037.9|2
1672372200000|2022-12-30 03:50:00|14044.9|14039.9|14046.9|14041.9|14047.4|14042.4|14044.4|14039.4|2
1672372500000|2022-12-30 03:55:00|14046.4|14041.4|14044.9|14039.9|14048.9|14043.9|14044.9|14039.9|3
1672372800000|2022-12-30 04:00:00|14045.4|14040.4|14044.9|14039.9|14045.9|14040.9|14042.9|14037.9|4
1672373100000|2022-12-30 04:05:00|14044.4|14039.4|14042.4|14037.4|14044.4|14039.4|14041.9|14036.9|0
1672373400000|2022-12-30 04:10:00|14041.9|14036.9|14042.9|14037.9|14043.4|14038.4|14041.9|14036.9|2
1672373700000|2022-12-30 04:15:00|14042.4|14037.4|14043.4|14038.4|14043.4|14038.4|14041.9|14036.9|2
1672374000000|2022-12-30 04:20:00|14043.9|14038.9|14043.4|14038.4|14044.9|14039.9|14042.9|14037.9|2
1672374300000|2022-12-30 04:25:00|14043.9|14038.9|14043.9|14038.9|14043.9|14038.9|14042.9|14037.9|0
1672374600000|2022-12-30 04:30:00|14045.4|14040.4|14046.9|14041.9|14046.9|14041.9|14042.9|14037.9|5
1672374900000|2022-12-30 04:35:00|14046.4|14041.4|14047.4|14042.4|14047.4|14042.4|14045.9|14040.9|1
1672375200000|2022-12-30 04:40:00|14046.9|14041.9|14044.9|14039.9|14047.9|14042.9|14044.9|14039.9|2
1672375500000|2022-12-30 04:45:00|14044.4|14039.4|14043.9|14038.9|14045.9|14040.9|14043.9|14038.9|14
1672375800000|2022-12-30 04:50:00|14043.4|14038.4|14042.4|14037.4|14044.9|14039.9|14042.4|14037.4|8
1672376100000|2022-12-30 04:55:00|14041.9|14036.9|14041.9|14036.9|14042.9|14037.9|14041.4|14036.4|2
1672376400000|2022-12-30 05:00:00|14041.4|14036.4|14040.4|14035.4|14043.4|14038.4|14040.4|14035.4|7
1672376700000|2022-12-30 05:05:00|14039.9|14034.9|14035.4|14030.4|14039.9|14034.9|14032.9|14027.9|11
1672377000000|2022-12-30 05:10:00|14035.9|14030.9|14032.4|14027.4|14037.4|14032.4|14032.4|14027.4|15
1672377300000|2022-12-30 05:15:00|14031.9|14026.9|14033.9|14028.9|14034.4|14029.4|14030.9|14025.9|5
1672377600000|2022-12-30 05:20:00|14032.9|14027.9|14031.4|14026.4|14033.9|14028.9|14031.4|14026.4|8
1672377900000|2022-12-30 05:25:00|14030.9|14025.9|14027.4|14022.4|14031.9|14026.9|14027.4|14022.4|8
1672378200000|2022-12-30 05:30:00|14026.4|14021.4|14018.9|14013.9|14027.9|14022.9|14017.4|14012.4|26
1672378500000|2022-12-30 05:35:00|14021.9|14016.9|14023.9|14018.9|14024.4|14019.4|14021.9|14016.9|10
1672378800000|2022-12-30 05:40:00|14023.4|14018.4|14021.9|14016.9|14024.9|14019.9|14021.9|14016.9|10
1672379100000|2022-12-30 05:45:00|14020.9|14015.9|14016.9|14011.9|14020.9|14015.9|14015.4|14010.4|29
1672379400000|2022-12-30 05:50:00|14016.4|14011.4|14020.4|14015.4|14023.4|14018.4|14016.4|14011.4|9
1672379700000|2022-12-30 05:55:00|14019.9|14014.9|14020.9|14015.9|14024.4|14019.4|14019.4|14014.4|25
1672380000000|2022-12-30 06:00:00|14018.9|14013.9|14007.4|14002.4|14021.4|14016.4|14004.9|13999.9|60
1672380300000|2022-12-30 06:05:00|14007.9|14002.9|14005.9|14000.9|14008.4|14003.4|14002.4|13997.4|42
1672380600000|2022-12-30 06:10:00|14005.4|14000.4|14007.4|14002.4|14008.9|14003.9|14003.9|13998.9|9
1672380900000|2022-12-30 06:15:00|14007.9|14002.9|14005.4|14000.4|14008.9|14003.9|14005.4|14000.4|17
1672381200000|2022-12-30 06:20:00|14005.9|14000.9|14004.4|13999.4|14005.9|14000.9|14004.4|13999.4|10
1672381500000|2022-12-30 06:25:00|14004.9|13999.9|14004.4|13999.4|14004.9|13999.9|14003.9|13998.9|9
1672381800000|2022-12-30 06:30:00|14003.9|13998.9|14000.9|13995.9|14004.9|13999.9|14000.9|13995.9|31
1672382100000|2022-12-30 06:35:00|14001.9|13996.9|14001.4|13996.4|14003.9|13998.9|14000.9|13995.9|15
1672382400000|2022-12-30 06:40:00|14003.9|13998.9|14007.4|14002.4|14007.9|14002.9|14003.4|13998.4|18
1672382700000|2022-12-30 06:45:00|14006.9|14001.9|14011.9|14006.9|14012.9|14007.9|14004.9|13999.9|46
1672383000000|2022-12-30 06:50:00|14012.4|14007.4|14012.9|14007.9|14013.9|14008.9|14010.9|14005.9|22
1672383300000|2022-12-30 06:55:00|14012.4|14007.4|14005.4|14000.4|14012.4|14007.4|14004.9|13999.9|26
1672383600000|2022-12-30 07:00:00|14004.3|14001.5|14013.8|14011|14014.8|14012|13997.3|13994.5|201
1672383900000|2022-12-30 07:05:00|14015.3|14012.5|14017.3|14014.5|14022.8|14020|14013.3|14010.5|191
1672384200000|2022-12-30 07:10:00|14017.8|14015|14011.8|14009|14018.8|14016|14010.3|14007.5|106
1672384500000|2022-12-30 07:15:00|14011.3|14008.5|14003.8|14001|14012.3|14009.5|14002.8|14000|117
1672384800000|2022-12-30 07:20:00|14003.3|14000.5|14001.3|13998.5|14005.3|14002.5|13999.3|13996.5|87
1672385100000|2022-12-30 07:25:00|14000.8|13998|13985.8|13983|14000.8|13998|13985.8|13983|187
1672385400000|2022-12-30 07:30:00|13986.3|13983.5|13986.3|13983.5|13994.3|13991.5|13980.3|13977.5|253
1672385700000|2022-12-30 07:35:00|13986.8|13984|13994.8|13992|13996.3|13993.5|13985.3|13982.5|172
1672386000000|2022-12-30 07:40:00|13995.3|13992.5|14003.8|14001|14005.8|14003|13992.3|13989.5|187
1672386300000|2022-12-30 07:45:00|14003.3|14000.5|14002.3|13999.5|14007.3|14004.5|13999.8|13997|122
1672386600000|2022-12-30 07:50:00|14001.8|13999|14004.3|14001.5|14006.3|14003.5|14000.8|13998|110
1672386900000|2022-12-30 07:55:00|14003.8|14001|14010.8|14008|14014.8|14012|14000.3|13997.5|204
1672387200000|2022-12-30 08:00:00|14010.1|14008.7|13987.1|13985.7|14011.1|14009.7|13983.6|13982.2|1376
1672387500000|2022-12-30 08:05:00|13986.6|13985.2|13992.1|13990.7|13994.1|13992.7|13975.1|13973.7|530
1672387800000|2022-12-30 08:10:00|13992.6|13991.2|13981.1|13979.7|13992.6|13991.2|13974.6|13973.2|299
1672388100000|2022-12-30 08:15:00|13980.1|13978.7|13989.1|13987.7|13991.1|13989.7|13976.1|13974.7|247
1672388400000|2022-12-30 08:20:00|13988.6|13987.2|13984.1|13982.7|13989.6|13988.2|13974.1|13972.7|269
1672388700000|2022-12-30 08:25:00|13983.6|13982.2|13987.6|13986.2|13992.6|13991.2|13979.1|13977.7|311
1672389000000|2022-12-30 08:30:00|13988.1|13986.7|13997.1|13995.7|14005.1|14003.7|13987.6|13986.2|343
1672389300000|2022-12-30 08:35:00|13997.6|13996.2|13996.1|13994.7|14009.1|14007.7|13994.1|13992.7|269
1672389600000|2022-12-30 08:40:00|13996.6|13995.2|13997.6|13996.2|14000.1|13998.7|13990.1|13988.7|208
1672389900000|2022-12-30 08:45:00|13997.1|13995.7|13984.1|13982.7|13998.6|13997.2|13983.1|13981.7|186
1672390200000|2022-12-30 08:50:00|13983.6|13982.2|13980.6|13979.2|13984.1|13982.7|13973.1|13971.7|268
1672390500000|2022-12-30 08:55:00|13981.1|13979.7|13950.1|13948.7|13981.6|13980.2|13946.6|13945.2|588
1672390800000|2022-12-30 09:00:00|13949.1|13947.7|13953.1|13951.7|13963.6|13962.2|13944.1|13942.7|558
1672391100000|2022-12-30 09:05:00|13953.6|13952.2|13958.6|13957.2|13964.6|13963.2|13952.1|13950.7|325
1672391400000|2022-12-30 09:10:00|13958.1|13956.7|13961.6|13960.2|13967.1|13965.7|13952.6|13951.2|300
1672391700000|2022-12-30 09:15:00|13962.1|13960.7|13963.1|13961.7|13968.6|13967.2|13960.1|13958.7|247
1672392000000|2022-12-30 09:20:00|13962.6|13961.2|13965.6|13964.2|13968.1|13966.7|13960.1|13958.7|243
1672392300000|2022-12-30 09:25:00|13965.1|13963.7|13971.1|13969.7|13971.1|13969.7|13959.1|13957.7|211
1672392600000|2022-12-30 09:30:00|13970.6|13969.2|13974.6|13973.2|13976.1|13974.7|13968.1|13966.7|281
1672392900000|2022-12-30 09:35:00|13974.1|13972.7|13971.1|13969.7|13981.1|13979.7|13970.1|13968.7|226
1672393200000|2022-12-30 09:40:00|13971.6|13970.2|13974.6|13973.2|13980.1|13978.7|13971.1|13969.7|263
1672393500000|2022-12-30 09:45:00|13974.1|13972.7|13966.6|13965.2|13975.6|13974.2|13966.1|13964.7|227
1672393800000|2022-12-30 09:50:00|13967.1|13965.7|13981.1|13979.7|13981.1|13979.7|13964.6|13963.2|245
1672394100000|2022-12-30 09:55:00|13982.1|13980.7|13989.1|13987.7|13989.1|13987.7|13978.6|13977.2|238
1672394400000|2022-12-30 10:00:00|13989.6|13988.2|13977.1|13975.7|13990.1|13988.7|13975.1|13973.7|215
1672394700000|2022-12-30 10:05:00|13977.6|13976.2|13983.6|13982.2|13984.1|13982.7|13975.1|13973.7|183
1672395000000|2022-12-30 10:10:00|13984.1|13982.7|13970.6|13969.2|13984.1|13982.7|13970.1|13968.7|216
1672395300000|2022-12-30 10:15:00|13971.1|13969.7|13974.1|13972.7|13980.6|13979.2|13970.6|13969.2|221
1672395600000|2022-12-30 10:20:00|13974.6|13973.2|13987.1|13985.7|13990.6|13989.2|13974.6|13973.2|261
1672395900000|2022-12-30 10:25:00|13987.6|13986.2|13991.1|13989.7|13995.6|13994.2|13985.1|13983.7|267
1672396200000|2022-12-30 10:30:00|13990.6|13989.2|13986.6|13985.2|13994.6|13993.2|13986.1|13984.7|143
1672396500000|2022-12-30 10:35:00|13986.1|13984.7|13990.1|13988.7|13991.6|13990.2|13985.1|13983.7|109
1672396800000|2022-12-30 10:40:00|13990.6|13989.2|13989.6|13988.2|13990.6|13989.2|13985.6|13984.2|93
1672397100000|2022-12-30 10:45:00|13990.1|13988.7|13982.1|13980.7|13990.6|13989.2|13979.6|13978.2|243
1672397400000|2022-12-30 10:50:00|13981.1|13979.7|13972.1|13970.7|13985.1|13983.7|13970.1|13968.7|337
1672397700000|2022-12-30 10:55:00|13971.6|13970.2|13968.6|13967.2|13971.6|13970.2|13961.1|13959.7|645
1672398000000|2022-12-30 11:00:00|13969.1|13967.7|13962.1|13960.7|13972.6|13971.2|13956.6|13955.2|220
1672398300000|2022-12-30 11:05:00|13962.6|13961.2|13959.6|13958.2|13962.6|13961.2|13955.1|13953.7|165
1672398600000|2022-12-30 11:10:00|13960.1|13958.7|13962.6|13961.2|13964.6|13963.2|13959.1|13957.7|180
1672398900000|2022-12-30 11:15:00|13962.1|13960.7|13961.1|13959.7|13964.6|13963.2|13957.1|13955.7|189
1672399200000|2022-12-30 11:20:00|13960.6|13959.2|13961.6|13960.2|13965.1|13963.7|13957.1|13955.7|286
1672399500000|2022-12-30 11:25:00|13961.1|13959.7|13960.1|13958.7|13961.1|13959.7|13956.1|13954.7|98
1672399800000|2022-12-30 11:30:00|13959.6|13958.2|13961.1|13959.7|13963.6|13962.2|13958.1|13956.7|70
1672400100000|2022-12-30 11:35:00|13960.6|13959.2|13970.6|13969.2|13970.6|13969.2|13958.1|13956.7|152
1672400400000|2022-12-30 11:40:00|13970.1|13968.7|13961.6|13960.2|13970.6|13969.2|13959.1|13957.7|140
1672400700000|2022-12-30 11:45:00|13962.1|13960.7|13959.6|13958.2|13964.1|13962.7|13957.1|13955.7|126
1672401000000|2022-12-30 11:50:00|13959.1|13957.7|13955.6|13954.2|13964.6|13963.2|13955.1|13953.7|80
1672401300000|2022-12-30 11:55:00|13956.1|13954.7|13951.1|13949.7|13959.1|13957.7|13949.6|13948.2|181
1672401600000|2022-12-30 12:00:00|13950.6|13949.2|13954.6|13953.2|13957.6|13956.2|13945.1|13943.7|350
1672401900000|2022-12-30 12:05:00|13955.1|13953.7|13953.6|13952.2|13955.1|13953.7|13948.6|13947.2|129
1672402200000|2022-12-30 12:10:00|13954.1|13952.7|13954.1|13952.7|13956.1|13954.7|13950.6|13949.2|146
1672402500000|2022-12-30 12:15:00|13954.6|13953.2|13951.6|13950.2|13958.1|13956.7|13949.1|13947.7|221
1672402800000|2022-12-30 12:20:00|13952.1|13950.7|13950.6|13949.2|13955.1|13953.7|13949.1|13947.7|213
1672403100000|2022-12-30 12:25:00|13950.1|13948.7|13940.6|13939.2|13952.1|13950.7|13940.6|13939.2|273
1672403400000|2022-12-30 12:30:00|13940.1|13938.7|13940.6|13939.2|13945.6|13944.2|13935.1|13933.7|433
1672403700000|2022-12-30 12:35:00|13941.1|13939.7|13932.1|13930.7|13942.1|13940.7|13924.1|13922.7|483
1672404000000|2022-12-30 12:40:00|13931.6|13930.2|13925.1|13923.7|13934.1|13932.7|13924.1|13922.7|268
1672404300000|2022-12-30 12:45:00|13924.6|13923.2|13930.5|13929.1|13932|13930.6|13924|13922.6|503
1672404600000|2022-12-30 12:50:00|13930|13928.6|13940.5|13939.1|13940.5|13939.1|13930|13928.6|307
1672404900000|2022-12-30 12:55:00|13940|13938.6|13927.5|13926.1|13941|13939.6|13926|13924.6|499
1672405200000|2022-12-30 13:00:00|13928|13926.6|13927.5|13926.1|13933|13931.6|13912.5|13911.1|883
1672405500000|2022-12-30 13:05:00|13927|13925.6|13931|13929.6|13937|13935.6|13927|13925.6|243
1672405800000|2022-12-30 13:10:00|13931.5|13930.1|13923.5|13922.1|13932|13930.6|13922.5|13921.1|140
1672406100000|2022-12-30 13:15:00|13924|13922.6|13918|13916.6|13930|13928.6|13917|13915.6|198
1672406400000|2022-12-30 13:20:00|13917.5|13916.1|13918.5|13917.1|13922|13920.6|13913|13911.6|180
1672406700000|2022-12-30 13:25:00|13919|13917.6|13914|13912.6|13924|13922.6|13910.5|13909.1|153
1672407000000|2022-12-30 13:30:00|13913.5|13912.1|13919|13917.6|13921.5|13920.1|13913|13911.6|209
1672407300000|2022-12-30 13:35:00|13918.5|13917.1|13911.5|13910.1|13922.5|13921.1|13910|13908.6|211
1672407600000|2022-12-30 13:40:00|13911|13909.6|13918.5|13917.1|13925|13923.6|13911|13909.6|226
1672407900000|2022-12-30 13:45:00|13919|13917.6|13914|13912.6|13919.5|13918.1|13910.5|13909.1|266
1672408200000|2022-12-30 13:50:00|13914.5|13913.1|13921.5|13920.1|13922.5|13921.1|13911|13909.6|96
1672408500000|2022-12-30 13:55:00|13921|13919.6|13926|13924.6|13927|13925.6|13917|13915.6|177
1672408800000|2022-12-30 14:00:00|13925.5|13924.1|13926|13924.6|13929|13927.6|13919|13917.6|196
1672409100000|2022-12-30 14:05:00|13925.5|13924.1|13923.5|13922.1|13928.5|13927.1|13922|13920.6|72
1672409400000|2022-12-30 14:10:00|13923|13921.6|13923.5|13922.1|13925|13923.6|13922|13920.6|101
1672409700000|2022-12-30 14:15:00|13924|13922.6|13932|13930.6|13933|13931.6|13922.5|13921.1|94
1672410000000|2022-12-30 14:20:00|13931.5|13930.1|13933.5|13932.1|13936|13934.6|13931|13929.6|112
1672410300000|2022-12-30 14:25:00|13932|13930.6|13928|13926.6|13933|13931.6|13925|13923.6|131
1672410600000|2022-12-30 14:30:00|13927|13925.6|13939.5|13938.1|13945.5|13944.1|13924|13922.6|623
1672410900000|2022-12-30 14:35:00|13939|13937.6|13937.5|13936.1|13946|13944.6|13935|13933.6|305
1672411200000|2022-12-30 14:40:00|13936.5|13935.1|13929.5|13928.1|13937|13935.6|13920|13918.6|344
1672411500000|2022-12-30 14:45:00|13929|13927.6|13893|13891.6|13929|13927.6|13891|13889.6|553
1672411800000|2022-12-30 14:50:00|13892.5|13891.1|13894.5|13893.1|13901|13899.6|13887.5|13886.1|366
1672412100000|2022-12-30 14:55:00|13895|13893.6|13908|13906.6|13908|13906.6|13889|13887.6|286
1672412400000|2022-12-30 15:00:00|13907.5|13906.1|13905.5|13904.1|13910|13908.6|13900|13898.6|247
1672412700000|2022-12-30 15:05:00|13906|13904.6|13898|13896.6|13907|13905.6|13898|13896.6|163
1672413000000|2022-12-30 15:10:00|13898.5|13897.1|13906|13904.6|13907.5|13906.1|13897|13895.6|143
1672413300000|2022-12-30 15:15:00|13906.5|13905.1|13921.5|13920.1|13922.5|13921.1|13903|13901.6|206
1672413600000|2022-12-30 15:20:00|13922|13920.6|13923.5|13922.1|13925|13923.6|13919|13917.6|166
1672413900000|2022-12-30 15:25:00|13923|13921.6|13915|13913.6|13924|13922.6|13910|13908.6|199
1672414200000|2022-12-30 15:30:00|13914.5|13913.1|13917.5|13916.1|13919|13917.6|13909.5|13908.1|180
1672414500000|2022-12-30 15:35:00|13918|13916.6|13916.5|13915.1|13921.5|13920.1|13915|13913.6|127
1672414800000|2022-12-30 15:40:00|13917|13915.6|13911.5|13910.1|13919|13917.6|13910.5|13909.1|129
1672415100000|2022-12-30 15:45:00|13911|13909.6|13919.5|13918.1|13922.5|13921.1|13907|13905.6|239
1672415400000|2022-12-30 15:50:00|13919|13917.6|13919.5|13918.1|13927|13925.6|13917|13915.6|359
1672415700000|2022-12-30 15:55:00|13919|13917.6|13910|13908.6|13920.5|13919.1|13906|13904.6|176
1672416000000|2022-12-30 16:00:00|13910.5|13909.1|13898|13896.6|13911|13909.6|13897|13895.6|311
1672416300000|2022-12-30 16:05:00|13898.5|13897.1|13904|13902.6|13904|13902.6|13893|13891.6|229
1672416600000|2022-12-30 16:10:00|13903.5|13902.1|13886.5|13885.1|13904|13902.6|13881|13879.6|291
1672416900000|2022-12-30 16:15:00|13886|13884.6|13864|13862.6|13887.5|13886.1|13863|13861.6|416
1672417200000|2022-12-30 16:20:00|13863.5|13862.1|13852.5|13851.1|13864|13862.6|13850.5|13849.1|646
1672417500000|2022-12-30 16:25:00|13852|13850.6|13836.5|13835.1|13855|13853.6|13831|13829.6|1451
1672417800000|2022-12-30 16:30:00|13837.2|13834.4|13853.7|13850.9|13854.2|13851.4|13837.2|13834.4|769
1672418100000|2022-12-30 16:35:00|13854.2|13851.4|13859.2|13856.4|13860.7|13857.9|13852.7|13849.9|305
1672418400000|2022-12-30 16:40:00|13859.7|13856.9|13856.7|13853.9|13860.2|13857.4|13853.2|13850.4|151
1672418700000|2022-12-30 16:45:00|13857.2|13854.4|13851.2|13848.4|13859.2|13856.4|13850.2|13847.4|113
1672419000000|2022-12-30 16:50:00|13850.7|13847.9|13850.2|13847.4|13852.7|13849.9|13847.2|13844.4|69
1672419300000|2022-12-30 16:55:00|13849.7|13846.9|13862.2|13859.4|13862.2|13859.4|13846.7|13843.9|106
1672419600000|2022-12-30 17:00:00|13862.7|13859.9|13856.7|13853.9|13863.7|13860.9|13854.2|13851.4|66
1672419900000|2022-12-30 17:05:00|13856.2|13853.4|13852.2|13849.4|13856.7|13853.9|13851.2|13848.4|53
1672420200000|2022-12-30 17:10:00|13851.7|13848.9|13853.2|13850.4|13857.7|13854.9|13849.2|13846.4|45
1672420500000|2022-12-30 17:15:00|13853.7|13850.9|13854.2|13851.4|13858.7|13855.9|13852.7|13849.9|26
1672420800000|2022-12-30 17:20:00|13853.7|13850.9|13860.2|13857.4|13860.7|13857.9|13852.7|13849.9|37
1672421100000|2022-12-30 17:25:00|13859.7|13856.9|13858.2|13855.4|13861.2|13858.4|13855.7|13852.9|68
1672421400000|2022-12-30 17:30:00|13858.7|13855.9|13861.7|13858.9|13862.7|13859.9|13857.2|13854.4|36
1672421700000|2022-12-30 17:35:00|13861.2|13858.4|13859.2|13856.4|13865.7|13862.9|13857.7|13854.9|55
1672422000000|2022-12-30 17:40:00|13859.7|13856.9|13854.7|13851.9|13859.7|13856.9|13852.7|13849.9|69
1672422300000|2022-12-30 17:45:00|13854.2|13851.4|13859.2|13856.4|13860.7|13857.9|13854.2|13851.4|36
1672422600000|2022-12-30 17:50:00|13859.7|13856.9|13855.7|13852.9|13862.2|13859.4|13853.7|13850.9|61
1672422900000|2022-12-30 17:55:00|13855.2|13852.4|13862.2|13859.4|13862.2|13859.4|13852.2|13849.4|50
1672423200000|2022-12-30 18:00:00|13862.7|13859.9|13856.2|13853.4|13862.7|13859.9|13854.2|13851.4|49
1672423500000|2022-12-30 18:05:00|13856.7|13853.9|13856.2|13853.4|13858.7|13855.9|13852.7|13849.9|46
1672423800000|2022-12-30 18:10:00|13856.7|13853.9|13855.2|13852.4|13857.7|13854.9|13854.2|13851.4|37
1672424100000|2022-12-30 18:15:00|13855.7|13852.9|13845.2|13842.4|13856.7|13853.9|13842.7|13839.9|103
1672424400000|2022-12-30 18:20:00|13844.7|13841.9|13831.7|13828.9|13844.7|13841.9|13829.7|13826.9|124
1672424700000|2022-12-30 18:25:00|13831.2|13828.4|13836.2|13833.4|13836.2|13833.4|13822.7|13819.9|92
1672425000000|2022-12-30 18:30:00|13835.7|13832.9|13842.7|13839.9|13844.7|13841.9|13832.7|13829.9|131
1672425300000|2022-12-30 18:35:00|13843.2|13840.4|13845.2|13842.4|13848.2|13845.4|13842.2|13839.4|56
1672425600000|2022-12-30 18:40:00|13844.7|13841.9|13841.2|13838.4|13845.2|13842.4|13836.7|13833.9|48
1672425900000|2022-12-30 18:45:00|13841.7|13838.9|13837.2|13834.4|13842.7|13839.9|13836.2|13833.4|54
1672426200000|2022-12-30 18:50:00|13836.7|13833.9|13842.2|13839.4|13842.7|13839.9|13834.7|13831.9|34
1672426500000|2022-12-30 18:55:00|13841.7|13838.9|13839.2|13836.4|13842.7|13839.9|13836.7|13833.9|46
1672426800000|2022-12-30 19:00:00|13838.7|13835.9|13835.2|13832.4|13844.7|13841.9|13834.7|13831.9|30
1672427100000|2022-12-30 19:05:00|13834.7|13831.9|13831.7|13828.9|13837.7|13834.9|13828.7|13825.9|45
1672427400000|2022-12-30 19:10:00|13831.2|13828.4|13834.2|13831.4|13837.7|13834.9|13828.7|13825.9|35
1672427700000|2022-12-30 19:15:00|13833.7|13830.9|13831.2|13828.4|13833.7|13830.9|13827.2|13824.4|47
1672428000000|2022-12-30 19:20:00|13831.7|13828.9|13832.2|13829.4|13835.2|13832.4|13829.2|13826.4|40
1672428300000|2022-12-30 19:25:00|13832.7|13829.9|13837.2|13834.4|13839.2|13836.4|13830.7|13827.9|24
1672428600000|2022-12-30 19:30:00|13836.7|13833.9|13843.7|13840.9|13843.7|13840.9|13836.2|13833.4|36
1672428900000|2022-12-30 19:35:00|13844.2|13841.4|13839.2|13836.4|13844.2|13841.4|13836.7|13833.9|33
1672429200000|2022-12-30 19:40:00|13839.7|13836.9|13837.7|13834.9|13839.7|13836.9|13834.2|13831.4|22
1672429500000|2022-12-30 19:45:00|13838.2|13835.4|13831.2|13828.4|13839.2|13836.4|13829.2|13826.4|42
1672429800000|2022-12-30 19:50:00|13831.7|13828.9|13837.7|13834.9|13840.2|13837.4|13831.7|13828.9|28
1672430100000|2022-12-30 19:55:00|13837.2|13834.4|13835.2|13832.4|13839.2|13836.4|13832.2|13829.4|30
1672430400000|2022-12-30 20:00:00|13835.7|13832.9|13849.2|13846.4|13855.7|13852.9|13833.2|13830.4|93
1672430700000|2022-12-30 20:05:00|13849.7|13846.9|13856.2|13853.4|13856.2|13853.4|13848.7|13845.9|34
1672431000000|2022-12-30 20:10:00|13855.7|13852.9|13867.7|13864.9|13869.7|13866.9|13855.2|13852.4|98
1672431300000|2022-12-30 20:15:00|13869.2|13866.4|13866.2|13863.4|13878.7|13875.9|13863.7|13860.9|109
1672431600000|2022-12-30 20:20:00|13865.7|13862.9|13866.7|13863.9|13872.2|13869.4|13865.2|13862.4|101
1672431900000|2022-12-30 20:25:00|13866.2|13863.4|13861.2|13858.4|13866.2|13863.4|13860.7|13857.9|42
1672432200000|2022-12-30 20:30:00|13861.7|13858.9|13878.7|13875.9|13880.2|13877.4|13860.2|13857.4|110
1672432500000|2022-12-30 20:35:00|13879.2|13876.4|13878.7|13875.9|13880.7|13877.9|13871.7|13868.9|75
1672432800000|2022-12-30 20:40:00|13879.2|13876.4|13875.7|13872.9|13880.2|13877.4|13874.2|13871.4|54
1672433100000|2022-12-30 20:45:00|13876.2|13873.4|13887.2|13884.4|13890.2|13887.4|13874.7|13871.9|128
1672433400000|2022-12-30 20:50:00|13886.7|13883.9|13896.2|13893.4|13896.7|13893.9|13884.7|13881.9|199
1672433700000|2022-12-30 20:55:00|13895.7|13892.9|13842.7|13839.9|13896.2|13893.4|13835.7|13832.9|360
1672434000000|2022-12-30 21:00:00|13841|13834|13856.7|13849.7|13859|13852|13837.4|13830.4|20
1672434300000|2022-12-30 21:05:00|13857.4|13850.4|13856|13849|13858.8|13851.8|13852.4|13845.4|0
1672434600000|2022-12-30 21:10:00|13856.8|13849.8|13863.9|13856.9|13869.4|13862.4|13856.8|13849.8|0
1672434900000|2022-12-30 21:15:00|13864.3|13857.3|13865.4|13858.4|13867.7|13860.7|13862.4|13855.4|0
1672435200000|2022-12-30 21:20:00|13865|13858|13863.8|13856.8|13865|13858|13862.8|13855.8|0
1672435500000|2022-12-30 21:25:00|13864.2|13857.2|13863.7|13856.7|13865.2|13858.2|13863|13856|0
1672435800000|2022-12-30 21:30:00|13863.6|13856.6|13864.5|13857.5|13866.6|13859.6|13863.6|13856.6|0
1672436100000|2022-12-30 21:35:00|13864.1|13857.1|13861.2|13854.2|13864.5|13857.5|13861.2|13854.2|0
1672436400000|2022-12-30 21:40:00|13861.9|13854.9|13861.8|13854.8|13862.7|13855.7|13861.8|13854.8|0
1672436700000|2022-12-30 21:45:00|13861.1|13854.1|13861.1|13854.1|13862.7|13855.7|13860.4|13853.4|0
1672437000000|2022-12-30 21:50:00|13861.5|13854.5|13863.1|13856.1|13863.1|13856.1|13861.5|13854.5|0
1672437300000|2022-12-30 21:55:00|13863.2|13856.2|13864.7|13857.7|13865.7|13858.7|13862.5|13855.5|0
1672618800000|2023-01-02 00:20:00|13892.3|13882.3|13888.8|13878.8|13892.3|13882.3|13886.3|13876.3|2
1672619100000|2023-01-02 00:25:00|13890.3|13880.3|13880.8|13870.8|13890.3|13880.3|13880.8|13870.8|5
1672619400000|2023-01-02 00:30:00|13879.8|13871.8|13879.3|13871.3|13879.8|13871.8|13875.3|13867.3|1
1672619700000|2023-01-02 00:35:00|13880.8|13872.8|13882.3|13874.3|13882.3|13874.3|13879.3|13871.3|0
1672620600000|2023-01-02 00:50:00|13880.8|13872.8|13882.3|13874.3|13882.3|13874.3|13880.8|13872.8|0
1672620900000|2023-01-02 00:55:00|13885.3|13877.3|13903.8|13895.8|13906.3|13898.3|13885.3|13877.3|6
1672621200000|2023-01-02 01:00:00|13904.3|13896.3|13905.8|13897.8|13924.3|13916.3|13904.3|13896.3|14
1672621500000|2023-01-02 01:05:00|13904.3|13896.3|13905.3|13897.3|13905.8|13897.8|13904.3|13896.3|0
1672622100000|2023-01-02 01:15:00|13907.3|13899.3|13903.3|13895.3|13908.8|13900.8|13901.3|13893.3|4
1672622400000|2023-01-02 01:20:00|13902.8|13894.8|13899.3|13891.3|13902.8|13894.8|13899.3|13891.3|3
1672622700000|2023-01-02 01:25:00|13898.8|13890.8|13884.3|13876.3|13898.8|13890.8|13880.8|13872.8|14
1672623000000|2023-01-02 01:30:00|13883.8|13875.8|13876.8|13868.8|13883.8|13875.8|13876.8|13868.8|2
1672623300000|2023-01-02 01:35:00|13873.3|13865.3|13856.3|13848.3|13873.3|13865.3|13856.3|13848.3|6
1672623600000|2023-01-02 01:40:00|13857.3|13849.3|13858.3|13850.3|13858.3|13850.3|13857.3|13849.3|2
1672623900000|2023-01-02 01:45:00|13858.8|13850.8|13871.8|13863.8|13871.8|13863.8|13858.8|13850.8|3
1672624200000|2023-01-02 01:50:00|13873.8|13865.8|13876.3|13868.3|13878.8|13870.8|13873.8|13865.8|0
1672624500000|2023-01-02 01:55:00|13875.8|13867.8|13876.8|13868.8|13876.8|13868.8|13871.8|13863.8|1
1672624800000|2023-01-02 02:00:00|13875.3|13867.3|13883.8|13875.8|13893.8|13885.8|13873.3|13865.3|24
1672625100000|2023-01-02 02:05:00|13882.8|13874.8|13884.3|13876.3|13892.3|13884.3|13879.3|13871.3|3
1672625400000|2023-01-02 02:10:00|13884.8|13876.8|13883.8|13875.8|13884.8|13876.8|13880.3|13872.3|9
1672625700000|2023-01-02 02:15:00|13883.3|13875.3|13881.8|13873.8|13883.3|13875.3|13881.3|13873.3|1
1672626000000|2023-01-02 02:20:00|13881.3|13873.3|13879.8|13871.8|13881.3|13873.3|13879.3|13871.3|0
1672626300000|2023-01-02 02:25:00|13880.3|13872.3|13879.8|13871.8|13881.3|13873.3|13879.8|13871.8|0
1672626600000|2023-01-02 02:30:00|||||||||1
1672626900000|2023-01-02 02:35:00|13879.3|13871.3|13879.3|13871.3|13879.3|13871.3|13879.3|13871.3|1
1672627200000|2023-01-02 02:40:00|13879.8|13871.8|13877.8|13869.8|13879.8|13871.8|13877.8|13869.8|0
1672627500000|2023-01-02 02:45:00|13878.8|13870.8|13878.8|13870.8|13878.8|13870.8|13878.3|13870.3|0
1672627800000|2023-01-02 02:50:00|13879.3|13871.3|13878.8|13870.8|13880.3|13872.3|13878.8|13870.8|2
1672628100000|2023-01-02 02:55:00|13879.8|13871.8|13872.8|13864.8|13879.8|13871.8|13868.8|13860.8|11
1672628400000|2023-01-02 03:00:00|13873.3|13865.3|13874.3|13866.3|13875.3|13867.3|13872.3|13864.3|0
1672628700000|2023-01-02 03:05:00|13873.8|13865.8|13873.3|13865.3|13873.8|13865.8|13873.3|13865.3|0
1672629000000|2023-01-02 03:10:00|13873.8|13865.8|13873.8|13865.8|13875.3|13867.3|13872.8|13864.8|0
1672629300000|2023-01-02 03:15:00|13874.8|13866.8|13874.8|13866.8|13874.8|13866.8|13871.8|13863.8|0
1672629600000|2023-01-02 03:20:00|13873.3|13865.3|13856.8|13848.8|13873.3|13865.3|13849.8|13841.8|22
1672629900000|2023-01-02 03:25:00|13857.8|13849.8|13860.8|13852.8|13860.8|13852.8|13857.8|13849.8|1
1672630500000|2023-01-02 03:35:00|13861.3|13853.3|13862.8|13854.8|13862.8|13854.8|13861.3|13853.3|0
1672630800000|2023-01-02 03:40:00|13863.3|13855.3|13868.3|13860.3|13868.3|13860.3|13863.3|13855.3|0
1672631100000|2023-01-02 03:45:00|13868.8|13860.8|13869.3|13861.3|13869.8|13861.8|13868.8|13860.8|0
1672631400000|2023-01-02 03:50:00|13868.8|13860.8|13868.8|13860.8|13868.8|13860.8|13868.8|13860.8|0
1672631700000|2023-01-02 03:55:00|13868.3|13860.3|13868.3|13860.3|13868.3|13860.3|13868.3|13860.3|0
1672632000000|2023-01-02 04:00:00|13867.8|13859.8|13864.3|13856.3|13867.8|13859.8|13864.3|13856.3|2
1672632300000|2023-01-02 04:05:00|13863.8|13855.8|13864.8|13856.8|13864.8|13856.8|13862.8|13854.8|0
1672632600000|2023-01-02 04:10:00|13866.3|13858.3|13865.8|13857.8|13866.3|13858.3|13865.8|13857.8|0
1672632900000|2023-01-02 04:15:00|13865.3|13857.3|13877.8|13869.8|13877.8|13869.8|13863.8|13855.8|4
1672633200000|2023-01-02 04:20:00|13875.8|13867.8|13873.8|13865.8|13876.3|13868.3|13873.3|13865.3|1
1672633500000|2023-01-02 04:25:00|13874.3|13866.3|13874.3|13866.3|13874.3|13866.3|13873.8|13865.8|0
1672633800000|2023-01-02 04:30:00|13874.8|13866.8|13875.3|13867.3|13875.3|13867.3|13874.8|13866.8|1
1672634100000|2023-01-02 04:35:00|13875.8|13867.8|13876.8|13868.8|13876.8|13868.8|13875.3|13867.3|0
1672635300000|2023-01-02 04:55:00|13878.8|13870.8|13880.8|13872.8|13880.8|13872.8|13878.8|13870.8|1
1672635600000|2023-01-02 05:00:00|13879.8|13871.8|13879.8|13871.8|13879.8|13871.8|13879.8|13871.8|0
1672635900000|2023-01-02 05:05:00|13880.3|13872.3|13881.8|13873.8|13881.8|13873.8|13879.8|13871.8|0
1672636200000|2023-01-02 05:10:00|13879.8|13871.8|13880.8|13872.8|13880.8|13872.8|13879.8|13871.8|0
1672636500000|2023-01-02 05:15:00|13880.3|13872.3|13880.8|13872.8|13880.8|13872.8|13880.3|13872.3|0
1672637700000|2023-01-02 05:35:00|13880.3|13872.3|13880.8|13872.8|13880.8|13872.8|13880.3|13872.3|0
1672638000000|2023-01-02 05:40:00|13879.8|13871.8|13884.3|13876.3|13884.3|13876.3|13879.8|13871.8|6
1672638300000|2023-01-02 05:45:00|13883.8|13875.8|13884.3|13876.3|13884.8|13876.8|13883.8|13875.8|3
1672638600000|2023-01-02 05:50:00|13884.8|13876.8|13880.3|13872.3|13884.8|13876.8|13880.3|13872.3|0
1672638900000|2023-01-02 05:55:00|13880.8|13872.8|13875.8|13870.8|13884.3|13876.3|13875.3|13868.8|8
1672639200000|2023-01-02 06:00:00|13876.8|13871.8|13877.3|13872.3|13877.3|13872.3|13875.8|13870.8|4
1672639500000|2023-01-02 06:05:00|13876.8|13871.8|13878.3|13873.3|13878.3|13873.3|13876.8|13871.8|0
1672639800000|2023-01-02 06:10:00|13878.8|13873.8|13883.8|13878.8|13884.8|13879.8|13878.3|13873.3|2
1672640100000|2023-01-02 06:15:00|13884.3|13879.3|13884.3|13879.3|13886.3|13881.3|13882.3|13877.3|8
1672640400000|2023-01-02 06:20:00|13883.3|13878.3|13887.3|13882.3|13901.8|13896.8|13883.3|13878.3|19
1672640700000|2023-01-02 06:25:00|13886.8|13881.8|13890.3|13885.3|13890.3|13885.3|13882.3|13877.3|19
1672641000000|2023-01-02 06:30:00|13889.8|13884.8|13885.8|13880.8|13889.8|13884.8|13884.3|13879.3|15
1672641300000|2023-01-02 06:35:00|13888.3|13883.3|13887.8|13882.8|13890.8|13885.8|13886.3|13881.3|3
1672641600000|2023-01-02 06:40:00|13889.8|13884.8|13889.8|13884.8|13890.3|13885.3|13889.8|13884.8|1
1672641900000|2023-01-02 06:45:00|13890.3|13885.3|13891.3|13886.3|13891.3|13886.3|13890.3|13885.3|4
1672642200000|2023-01-02 06:50:00|13890.8|13885.8|13896.8|13891.8|13897.3|13892.3|13890.8|13885.8|7
1672642500000|2023-01-02 06:55:00|13897.3|13892.3|13900.8|13895.8|13902.3|13897.3|13897.3|13892.3|7
1672642800000|2023-01-02 07:00:00|13899.7|13896.9|13939.7|13936.9|13956.7|13953.9|13894.2|13891.4|228
1672643100000|2023-01-02 07:05:00|13941.7|13938.9|13953.2|13950.4|13959.2|13956.4|13941.7|13938.9|107
1672643400000|2023-01-02 07:10:00|13952.2|13949.4|13955.7|13952.9|13957.7|13954.9|13944.2|13941.4|141
1672643700000|2023-01-02 07:15:00|13956.2|13953.4|13976.7|13973.9|13995.7|13992.9|13956.2|13953.4|210
1672644000000|2023-01-02 07:20:00|13976.2|13973.4|13988.2|13985.4|14010.2|14007.4|13975.2|13972.4|191
1672644300000|2023-01-02 07:25:00|13999.7|13996.9|13990.7|13987.9|14020.7|14017.9|13990.7|13987.9|113
1672644600000|2023-01-02 07:30:00|13991.2|13988.4|13982.7|13979.9|13998.2|13995.4|13982.7|13979.9|127
1672644900000|2023-01-02 07:35:00|13980.2|13977.4|13982.2|13979.4|13982.7|13979.9|13965.2|13962.4|164
1672645200000|2023-01-02 07:40:00|13981.7|13978.9|13996.2|13993.4|13996.2|13993.4|13981.7|13978.9|89
1672645500000|2023-01-02 07:45:00|13994.7|13991.9|13990.2|13987.4|13996.2|13993.4|13986.2|13983.4|60
1672645800000|2023-01-02 07:50:00|13989.7|13986.9|13981.2|13978.4|13992.7|13989.9|13977.7|13974.9|75
1672646100000|2023-01-02 07:55:00|13981.7|13978.9|13982.2|13979.4|13987.2|13984.4|13978.2|13975.4|145
1672646400000|2023-01-02 08:00:00|13981.5|13980.1|13998|13996.6|14001.5|14000.1|13981.5|13980.1|581
1672646700000|2023-01-02 08:05:00|13997.5|13996.1|14000.5|13999.1|14009|14007.6|13992|13990.6|358
1672647000000|2023-01-02 08:10:00|14001|13999.6|13990|13988.6|14002|14000.6|13984.5|13983.1|298
1672647300000|2023-01-02 08:15:00|13988.5|13987.1|13990|13988.6|13997|13995.6|13983.5|13982.1|299
1672647600000|2023-01-02 08:20:00|13989.5|13988.1|13992.5|13991.1|13993|13991.6|13977|13975.6|408
1672647900000|2023-01-02 08:25:00|13995.5|13994.1|14008|14006.6|14008.5|14007.1|13988.5|13987.1|379
1672648200000|2023-01-02 08:30:00|14008.5|14007.1|14021.5|14020.1|14021.5|14020.1|14004.5|14003.1|416
1672648500000|2023-01-02 08:35:00|14022|14020.6|14031.5|14030.1|14048|14046.6|14020.5|14019.1|703
1672648800000|2023-01-02 08:40:00|14031|14029.6|14032.8|14031.4|14047.1|14045.7|14028.5|14027.1|425
1672649100000|2023-01-02 08:45:00|14031.3|14029.9|14023.8|14022.4|14035.8|14034.4|14021.8|14020.4|341
1672649400000|2023-01-02 08:50:00|14022.3|14020.9|14030.8|14029.4|14033.3|14031.9|14022.3|14020.9|259
1672649700000|2023-01-02 08:55:00|14031.3|14029.9|14046.3|14044.9|14046.8|14045.4|14026.8|14025.4|345
1672650000000|2023-01-02 09:00:00|14046.8|14045.4|14051.8|14050.4|14063.3|14061.9|14045.8|14044.4|595
1672650300000|2023-01-02 09:05:00|14052.8|14051.4|14061.8|14060.4|14062.8|14061.4|14049.3|14047.9|365
1672650600000|2023-01-02 09:10:00|14061.3|14059.9|14042.8|14041.4|14062.8|14061.4|14041.3|14039.9|376
1672650900000|2023-01-02 09:15:00|14043.3|14041.9|14047.8|14046.4|14051.8|14050.4|14043.3|14041.9|208
1672651200000|2023-01-02 09:20:00|14048.3|14046.9|14045.3|14043.9|14049.8|14048.4|14036.8|14035.4|319
1672651500000|2023-01-02 09:25:00|14045.8|14044.4|14049.8|14048.4|14053.8|14052.4|14042.8|14041.4|428
1672651800000|2023-01-02 09:30:00|14050.3|14048.9|14046.8|14045.4|14066.3|14064.9|14046.3|14044.9|517
1672652100000|2023-01-02 09:35:00|14047.3|14045.9|14036.8|14035.4|14048.8|14047.4|14036.3|14034.9|306
1672652400000|2023-01-02 09:40:00|14036.3|14034.9|14015.8|14014.4|14036.8|14035.4|14014.3|14012.9|742
1672652700000|2023-01-02 09:45:00|14016.3|14014.9|13977.3|13975.9|14024.8|14023.4|13973.8|13972.4|705
1672653000000|2023-01-02 09:50:00|13975.8|13974.4|14003.8|14002.4|14006.8|14005.4|13974.3|13972.9|276
1672653300000|2023-01-02 09:55:00|14004.3|14002.9|14009.8|14008.4|14017.3|14015.9|13997.8|13996.4|148
1672653600000|2023-01-02 10:00:00|14010.3|14008.9|14005.3|14003.9|14012.8|14011.4|14002.8|14001.4|58
1672653900000|2023-01-02 10:05:00|14005.8|14004.4|14009.8|14008.4|14009.8|14008.4|13999.3|13997.9|99
1672654200000|2023-01-02 10:10:00|14009.3|14007.9|14018.3|14016.9|14018.3|14016.9|14006.3|14004.9|139
1672654500000|2023-01-02 10:15:00|14018.8|14017.4|14019.8|14018.4|14021.3|14019.9|14015.3|14013.9|83
1672654800000|2023-01-02 10:20:00|14020.3|14018.9|14027.8|14026.4|14027.8|14026.4|14019.8|14018.4|57
1672655100000|2023-01-02 10:25:00|14028.8|14027.4|14031.8|14030.4|14035.8|14034.4|14028.8|14027.4|128
1672655400000|2023-01-02 10:30:00|14032.3|14030.9|14042.8|14041.4|14042.8|14041.4|14030.8|14029.4|145
1672655700000|2023-01-02 10:35:00|14043.3|14041.9|14043.8|14042.4|14047.8|14046.4|14041.3|14039.9|107
1672656000000|2023-01-02 10:40:00|14043.3|14041.9|14044.3|14042.9|14046.8|14045.4|14040.8|14039.4|85
1672656300000|2023-01-02 10:45:00|14045.3|14043.9|14032.8|14031.4|14048.3|14046.9|14028.8|14027.4|354
1672656600000|2023-01-02 10:50:00|14038.8|14037.4|14032.8|14031.4|14041.3|14039.9|14032.8|14031.4|148
1672656900000|2023-01-02 10:55:00|14032.3|14030.9|14022.8|14021.4|14033.8|14032.4|14020.3|14018.9|280
1672657200000|2023-01-02 11:00:00|14022.3|14020.9|14032.8|14031.4|14034.3|14032.9|14019.3|14017.9|172
1672657500000|2023-01-02 11:05:00|14033.3|14031.9|14032.8|14031.4|14036.8|14035.4|14027.8|14026.4|104
1672657800000|2023-01-02 11:10:00|14034.3|14032.9|14029.8|14028.4|14035.8|14034.4|14020.3|14018.9|247
1672658100000|2023-01-02 11:15:00|14030.3|14028.9|14027.8|14026.4|14031.3|14029.9|14022.8|14021.4|68
1672658400000|2023-01-02 11:20:00|14028.3|14026.9|14032.8|14031.4|14039.3|14037.9|14028.3|14026.9|87
1672658700000|2023-01-02 11:25:00|14033.3|14031.9|14032.8|14031.4|14035.8|14034.4|14028.8|14027.4|151
1672659000000|2023-01-02 11:30:00|14033.3|14031.9|14046.8|14045.4|14058.8|14057.4|14031.3|14029.9|516
1672659300000|2023-01-02 11:35:00|14047.3|14045.9|14055.8|14054.4|14062.3|14060.9|14046.3|14044.9|345
1672659600000|2023-01-02 11:40:00|14055.3|14053.9|14056.8|14055.4|14061.3|14059.9|14055.3|14053.9|135
1672659900000|2023-01-02 11:45:00|14057.3|14055.9|14063.8|14062.4|14064.3|14062.9|14050.8|14049.4|240
1672660200000|2023-01-02 11:50:00|14064.3|14062.9|14066.8|14065.4|14075.8|14074.4|14064.3|14062.9|425
1672660500000|2023-01-02 11:55:00|14067.3|14065.9|14061.8|14060.4|14071.8|14070.4|14055.3|14053.9|206
1672660800000|2023-01-02 12:00:00|14061.3|14059.9|14066.3|14064.9|14066.3|14064.9|14054.8|14053.4|240
1672661100000|2023-01-02 12:05:00|14066.8|14065.4|14062.8|14061.4|14070.8|14069.4|14060.3|14058.9|123
1672661400000|2023-01-02 12:10:00|14062.3|14060.9|14064.3|14062.9|14064.8|14063.4|14056.8|14055.4|70
1672661700000|2023-01-02 12:15:00|14063.8|14062.4|14063.8|14062.4|14068.8|14067.4|14062.8|14061.4|88
1672662000000|2023-01-02 12:20:00|14063.3|14061.9|14063.8|14062.4|14066.3|14064.9|14060.3|14058.9|58
1672662300000|2023-01-02 12:25:00|14064.3|14062.9|14064.8|14063.4|14065.8|14064.4|14059.3|14057.9|73
1672662600000|2023-01-02 12:30:00|14065.3|14063.9|14069.8|14068.4|14071.3|14069.9|14062.8|14061.4|86
1672662900000|2023-01-02 12:35:00|14070.3|14068.9|14066.8|14065.4|14070.3|14068.9|14063.3|14061.9|113
1672663200000|2023-01-02 12:40:00|14066.3|14064.9|14052.8|14051.4|14071.5|14070.1|14052.3|14050.9|122
1672663500000|2023-01-02 12:45:00|14050.3|14048.9|14056.8|14055.4|14060.8|14059.4|14035.8|14034.4|297
1672663800000|2023-01-02 12:50:00|14056.3|14054.9|14070.8|14069.4|14071.8|14070.4|14055.3|14053.9|109
1672664100000|2023-01-02 12:55:00|14070.3|14068.9|14055.8|14054.4|14070.3|14068.9|14055.3|14053.9|87
1672664400000|2023-01-02 13:00:00|14050.8|14049.4|14058.8|14057.4|14060.3|14058.9|14044.8|14043.4|184
1672664700000|2023-01-02 13:05:00|14058.3|14056.9|14050.8|14049.4|14058.3|14056.9|14050.3|14048.9|74
1672665000000|2023-01-02 13:10:00|14051.3|14049.9|14052.8|14051.4|14056.8|14055.4|14048.3|14046.9|97
1672665300000|2023-01-02 13:15:00|14052.3|14050.9|14055.8|14054.4|14059.8|14058.4|14049.8|14048.4|120
1672665600000|2023-01-02 13:20:00|14056.3|14054.9|14056.8|14055.4|14056.8|14055.4|14049.8|14048.4|98
1672665900000|2023-01-02 13:25:00|14057.3|14055.9|14056.8|14055.4|14063.3|14061.9|14056.8|14055.4|133
1672666200000|2023-01-02 13:30:00|14057.3|14055.9|14047.8|14046.4|14058.3|14056.9|14042.8|14041.4|171
1672666500000|2023-01-02 13:35:00|14046.8|14045.4|14043.8|14042.4|14049.3|14047.9|14037.3|14035.9|112
1672666800000|2023-01-02 13:40:00|14043.3|14041.9|14044.8|14043.4|14047.3|14045.9|14040.3|14038.9|49
1672667100000|2023-01-02 13:45:00|14044.3|14042.9|14048.8|14047.4|14048.8|14047.4|14041.8|14040.4|75
1672667400000|2023-01-02 13:50:00|14049.8|14048.4|14040.8|14039.4|14049.8|14048.4|14039.8|14038.4|38
1672667700000|2023-01-02 13:55:00|14040.3|14038.9|14050.8|14049.4|14053.8|14052.4|14040.3|14038.9|58
1672668000000|2023-01-02 14:00:00|14051.3|14049.9|14046.8|14045.4|14051.3|14049.9|14045.3|14043.9|49
1672668300000|2023-01-02 14:05:00|14046.3|14044.9|14045.8|14044.4|14048.8|14047.4|14043.3|14041.9|41
1672668600000|2023-01-02 14:10:00|14046.3|14044.9|14040.8|14039.4|14046.8|14045.4|14039.3|14037.9|41
1672668900000|2023-01-02 14:15:00|14041.8|14040.4|14046.8|14045.4|14046.8|14045.4|14040.8|14039.4|41
1672669200000|2023-01-02 14:20:00|14046.3|14044.9|14046.8|14045.4|14048.8|14047.4|14043.8|14042.4|80
1672669500000|2023-01-02 14:25:00|14047.3|14045.9|14045.8|14044.4|14047.8|14046.4|14042.3|14040.9|33
1672669800000|2023-01-02 14:30:00|14046.3|14044.9|14048.8|14047.4|14053.8|14052.4|14043.3|14041.9|92
1672670100000|2023-01-02 14:35:00|14049.3|14047.9|14042.8|14041.4|14049.8|14048.4|14041.3|14039.9|54
1672670400000|2023-01-02 14:40:00|14043.3|14041.9|14040.8|14039.4|14044.8|14043.4|14039.3|14037.9|44
1672670700000|2023-01-02 14:45:00|14041.3|14039.9|14046.3|14044.9|14046.8|14045.4|14038.3|14036.9|69
1672671000000|2023-01-02 14:50:00|14046.8|14045.4|14059.8|14058.4|14060.3|14058.9|14046.8|14045.4|110
1672671300000|2023-01-02 14:55:00|14059.3|14057.9|14054.8|14053.4|14067.8|14066.4|14054.3|14052.9|175
1672671600000|2023-01-02 15:00:00|14055.8|14054.4|14041.8|14040.4|14055.8|14054.4|14041.3|14039.9|144
1672671900000|2023-01-02 15:05:00|14041.3|14039.9|14032.8|14031.4|14044.8|14043.4|14031.3|14029.9|198
1672672200000|2023-01-02 15:10:00|14032.3|14030.9|14045.8|14044.4|14046.3|14044.9|14031.8|14030.4|136
1672672500000|2023-01-02 15:15:00|14045.3|14043.9|14048.8|14047.4|14051.8|14050.4|14042.8|14041.4|99
1672672800000|2023-01-02 15:20:00|14050.3|14048.9|14051.8|14050.4|14055.3|14053.9|14048.3|14046.9|109
1672673100000|2023-01-02 15:25:00|14051.3|14049.9|14061.8|14060.4|14062.8|14061.4|14049.3|14047.9|159
1672673400000|2023-01-02 15:30:00|14061.3|14059.9|14050.8|14049.4|14062.3|14060.9|14048.3|14046.9|101
1672673700000|2023-01-02 15:35:00|14053.8|14052.4|14049.3|14047.9|14056.8|14055.4|14049.3|14047.9|97
1672674000000|2023-01-02 15:40:00|14049.8|14048.4|14047.8|14046.4|14050.8|14049.4|14044.3|14042.9|112
1672674300000|2023-01-02 15:45:00|14047.3|14045.9|14045.8|14044.4|14048.3|14046.9|14029.8|14028.4|250
1672674600000|2023-01-02 15:50:00|14045.3|14043.9|14056.8|14055.4|14056.8|14055.4|14042.3|14040.9|106
1672674900000|2023-01-02 15:55:00|14057.3|14055.9|14052.3|14050.9|14060.3|14058.9|14050.8|14049.4|121
1672675200000|2023-01-02 16:00:00|14052.8|14051.4|14044.3|14042.9|14057.8|14056.4|14041.8|14040.4|176
1672675500000|2023-01-02 16:05:00|14043.8|14042.4|14059.8|14058.4|14061.8|14060.4|14042.8|14041.4|199
1672675800000|2023-01-02 16:10:00|14060.8|14059.4|14060.8|14059.4|14065.3|14063.9|14055.3|14053.9|143
1672676100000|2023-01-02 16:15:00|14060.3|14058.9|14062.8|14061.4|14065.8|14064.4|14055.8|14054.4|204
1672676400000|2023-01-02 16:20:00|14063.3|14061.9|14068.8|14067.4|14068.8|14067.4|14059.3|14057.9|325
1672676700000|2023-01-02 16:25:00|14068.3|14066.9|14099.8|14098.4|14102.3|14100.9|14068.3|14066.9|1066
1672677000000|2023-01-02 16:30:00|14100.5|14097.7|14076|14073.2|14100.5|14097.7|14075.5|14072.7|844
1672677300000|2023-01-02 16:35:00|14076.5|14073.7|14077.5|14074.7|14081|14078.2|14071|14068.2|330
1672677600000|2023-01-02 16:40:00|14077|14074.2|14069.5|14066.7|14077.5|14074.7|14069.5|14066.7|163
1672677900000|2023-01-02 16:45:00|14070|14067.2|14072|14069.2|14074.5|14071.7|14069|14066.2|270
1672678200000|2023-01-02 16:50:00|14072.5|14069.7|14071.5|14068.7|14074.5|14071.7|14069|14066.2|63
1672678500000|2023-01-02 16:55:00|14071|14068.2|14073.5|14070.7|14074|14071.2|14068.5|14065.7|17
1672678800000|2023-01-02 17:00:00|14074|14071.2|14076.5|14073.7|14077.5|14074.7|14071.5|14068.7|41
1672679100000|2023-01-02 17:05:00|14075.5|14072.7|14075.5|14072.7|14077.5|14074.7|14073.5|14070.7|60
1672679400000|2023-01-02 17:10:00|14073.5|14070.7|14073|14070.2|14076.5|14073.7|14071.5|14068.7|66
1672679700000|2023-01-02 17:15:00|14072.5|14069.7|14070.5|14067.7|14073.5|14070.7|14070.5|14067.7|46
1672680000000|2023-01-02 17:20:00|14069.5|14066.7|14068.5|14065.7|14069.5|14066.7|14065.5|14062.7|62
1672680300000|2023-01-02 17:25:00|14068|14065.2|14065.5|14062.7|14068.5|14065.7|14065.5|14062.7|27
1672680600000|2023-01-02 17:30:00|14063|14060.2|14060.5|14057.7|14065|14062.2|14060.5|14057.7|47
1672680900000|2023-01-02 17:35:00|14059.5|14056.7|14053.5|14050.7|14060.5|14057.7|14053.5|14050.7|87
1672681200000|2023-01-02 17:40:00|14054|14051.2|14060.5|14057.7|14063.5|14060.7|14054|14051.2|40
1672681500000|2023-01-02 17:45:00|14060|14057.2|14063.5|14060.7|14063.5|14060.7|14059|14056.2|27
1672681800000|2023-01-02 17:50:00|14064|14061.2|14056.5|14053.7|14065|14062.2|14055|14052.2|35
1672682100000|2023-01-02 17:55:00|14056|14053.2|14056.5|14053.7|14056.5|14053.7|14054|14051.2|24
1672682400000|2023-01-02 18:00:00|14057|14054.2|14057.5|14054.7|14058|14055.2|14056.5|14053.7|7
1672682700000|2023-01-02 18:05:00|14058|14055.2|14060.5|14057.7|14063|14060.2|14057.5|14054.7|26
1672683000000|2023-01-02 18:10:00|14060|14057.2|14054.5|14051.7|14060|14057.2|14054.5|14051.7|27
1672683300000|2023-01-02 18:15:00|14053.5|14050.7|14057.5|14054.7|14058.5|14055.7|14053.5|14050.7|11
1672683600000|2023-01-02 18:20:00|14057|14054.2|14055.5|14052.7|14057.5|14054.7|14055|14052.2|6
1672683900000|2023-01-02 18:25:00|14055|14052.2|14056|14053.2|14057.5|14054.7|14052.5|14049.7|25
1672684200000|2023-01-02 18:30:00|14057|14054.2|14059.5|14056.7|14061.5|14058.7|14055.5|14052.7|24
1672684500000|2023-01-02 18:35:00|14057.5|14054.7|14059.5|14056.7|14060.5|14057.7|14057.5|14054.7|23
1672684800000|2023-01-02 18:40:00|14058.5|14055.7|14067.5|14064.7|14067.5|14064.7|14058.5|14055.7|38
1672685100000|2023-01-02 18:45:00|14067|14064.2|14064.5|14061.7|14067|14064.2|14062.5|14059.7|14
1672685400000|2023-01-02 18:50:00|14065|14062.2|14063.5|14060.7|14066|14063.2|14063|14060.2|7
1672685700000|2023-01-02 18:55:00|14064|14061.2|14066.5|14063.7|14066.5|14063.7|14063.5|14060.7|8
1672686000000|2023-01-02 19:00:00|14068|14065.2|14069|14066.2|14069|14066.2|14065.5|14062.7|21
1672686300000|2023-01-02 19:05:00|14069.5|14066.7|14069.5|14066.7|14070|14067.2|14069|14066.2|11
1672686600000|2023-01-02 19:10:00|14069|14066.2|14069|14066.2|14071|14068.2|14069|14066.2|13
1672686900000|2023-01-02 19:15:00|14069.5|14066.7|14069.5|14066.7|14069.5|14066.7|14069|14066.2|7
1672687200000|2023-01-02 19:20:00|14069|14066.2|14068.5|14065.7|14070|14067.2|14067|14064.2|28
1672687500000|2023-01-02 19:25:00|14069.5|14066.7|14074|14071.2|14074.5|14071.7|14068|14065.2|48
1672687800000|2023-01-02 19:30:00|14076|14073.2|14074.5|14071.7|14076.5|14073.7|14073.5|14070.7|18
1672688100000|2023-01-02 19:35:00|14073.5|14070.7|14071.5|14068.7|14073.5|14070.7|14069.5|14066.7|17
1672688400000|2023-01-02 19:40:00|14071|14068.2|14070.5|14067.7|14071|14068.2|14070|14067.2|9
1672688700000|2023-01-02 19:45:00|14071|14068.2|14070|14067.2|14072|14069.2|14070|14067.2|4
1672689000000|2023-01-02 19:50:00|14071.5|14068.7|14069.5|14066.7|14071.5|14068.7|14069.5|14066.7|11
1672689300000|2023-01-02 19:55:00|14071.5|14068.7|14071|14068.2|14071.5|14068.7|14070|14067.2|7
1672689600000|2023-01-02 20:00:00|14071.5|14068.7|14071.5|14068.7|14071.5|14068.7|14071|14068.2|4
1672689900000|2023-01-02 20:05:00|14071|14068.2|14066.5|14063.7|14071|14068.2|14066.5|14063.7|31
1672690200000|2023-01-02 20:10:00|14066|14063.2|14065.5|14062.7|14066.5|14063.7|14065.5|14062.7|7
1672690500000|2023-01-02 20:15:00|14065|14062.2|14067|14064.2|14068|14065.2|14064.5|14061.7|14
1672690800000|2023-01-02 20:20:00|14066.5|14063.7|14066.5|14063.7|14068|14065.2|14066|14063.2|10
1672691100000|2023-01-02 20:25:00|14067|14064.2|14069|14066.2|14072|14069.2|14067|14064.2|21
1672691400000|2023-01-02 20:30:00|14068.5|14065.7|14067.5|14064.7|14069|14066.2|14067|14064.2|21
1672691700000|2023-01-02 20:35:00|14068.5|14065.7|14069|14066.2|14069|14066.2|14067|14064.2|14
1672692000000|2023-01-02 20:40:00|14069.5|14066.7|14065.5|14062.7|14070|14067.2|14065.5|14062.7|17
1672692300000|2023-01-02 20:45:00|14066|14063.2|14069.5|14066.7|14069.5|14066.7|14061.5|14058.7|95
1672692600000|2023-01-02 20:50:00|14073.5|14070.7|14068|14065.2|14073.5|14070.7|14063|14060.2|72
1672692900000|2023-01-02 20:55:00|14067|14064.2|14061.5|14058.7|14069.5|14066.7|14060.5|14057.7|64
1672693200000|2023-01-02 21:00:00|14063.6|14056.6|14063.6|14056.6|14063.6|14056.6|14063.6|14056.6|0
1672700700000|2023-01-02 23:05:00|14076.9|14069.9|14061.8|14054.8|14087.8|14080.8|14058.1|14051.1|0
1672701000000|2023-01-02 23:10:00|14064.1|14057.1|14034.4|14027.4|14064.1|14057.1|14029.7|14022.7|0
1672701300000|2023-01-02 23:15:00|14034|14027|14026.5|14019.5|14036.8|14029.8|14018.4|14011.4|0
1672701600000|2023-01-02 23:20:00|14026.9|14019.9|14022|14015|14031.3|14024.3|14012.9|14005.9|0
1672701900000|2023-01-02 23:25:00|14022.4|14015.4|14018.4|14011.4|14029.3|14022.3|14014.5|14007.5|0
1672702200000|2023-01-02 23:30:00|14018.5|14011.5|14021.6|14014.6|14025.8|14018.8|14018.5|14011.5|0
1672702500000|2023-01-02 23:35:00|14021.2|14014.2|14029.2|14022.2|14029.4|14022.4|14017.9|14010.9|0
1672702800000|2023-01-02 23:40:00|14029|14022|14029.9|14022.9|14033|14026|14027|14020|0
1672703100000|2023-01-02 23:45:00|14029.2|14022.2|14026.7|14019.7|14031.5|14024.5|14024.4|14017.4|0
1672703400000|2023-01-02 23:50:00|14027.1|14020.1|14018.2|14011.2|14027.1|14020.1|14014.1|14007.1|0
1672703700000|2023-01-02 23:55:00|14018.3|14011.3|14022.7|14015.7|14023.5|14016.5|14015.1|14008.1|0
1672704000000|2023-01-03 00:00:00|14021.9|14014.9|14017.3|14010.3|14023.5|14016.5|14012.5|14005.5|0
1672704300000|2023-01-03 00:05:00|14018.1|14011.1|14019.3|14012.3|14020.1|14013.1|14015.8|14008.8|0
1672704600000|2023-01-03 00:10:00|14018.5|14011.5|13988.8|13981.8|14018.5|14011.5|13987.8|13980.8|0
1672704900000|2023-01-03 00:15:00|13989.2|13982.2|13964.1|13959.1|13989.2|13982.2|13939.1|13934.1|239
1672705200000|2023-01-03 00:20:00|13963.6|13958.6|13962.1|13957.1|13965.6|13960.6|13959.1|13954.1|81
1672705500000|2023-01-03 00:25:00|13962.6|13957.6|13961.6|13956.6|13966.1|13961.1|13957.6|13952.6|39
1672705800000|2023-01-03 00:30:00|13962.1|13957.1|13983.1|13978.1|13984.6|13979.6|13960.6|13955.6|73
1672706100000|2023-01-03 00:35:00|13983.6|13978.6|13983.6|13978.6|13985.6|13980.6|13979.1|13974.1|33
1672706400000|2023-01-03 00:40:00|13982.1|13977.1|13980.6|13975.6|13983.6|13978.6|13979.1|13974.1|19
1672706700000|2023-01-03 00:45:00|13980.1|13975.1|13979.6|13974.6|13982.6|13977.6|13979.1|13974.1|10
1672707000000|2023-01-03 00:50:00|13978.1|13973.1|13972.1|13967.1|13981.6|13976.6|13967.6|13962.6|31
1672707300000|2023-01-03 00:55:00|13971.6|13966.6|13947.6|13942.6|13971.6|13966.6|13944.6|13939.6|208
1672707600000|2023-01-03 01:00:00|13948.1|13943.1|13942.1|13937.1|13951.1|13946.1|13936.1|13931.1|53
1672707900000|2023-01-03 01:05:00|13941.6|13936.6|13914.6|13909.6|13942.1|13937.1|13914.1|13909.1|103
1672708200000|2023-01-03 01:10:00|13914.1|13909.1|13926.6|13921.6|13932.1|13927.1|13908.1|13903.1|103
1672708500000|2023-01-03 01:15:00|13927.1|13922.1|13923.6|13918.6|13936.1|13931.1|13922.6|13917.6|73
1672708800000|2023-01-03 01:20:00|13923.1|13918.1|13917.1|13912.1|13927.1|13922.1|13911.6|13906.6|61
1672709100000|2023-01-03 01:25:00|13919.1|13914.1|13920.6|13915.6|13924.1|13919.1|13915.6|13910.6|42
1672709400000|2023-01-03 01:30:00|13920.1|13915.1|13941.6|13936.6|13943.1|13938.1|13919.1|13914.1|240
1672709700000|2023-01-03 01:35:00|13941.1|13936.1|13939.6|13934.6|13943.6|13938.6|13933.6|13928.6|71
1672710000000|2023-01-03 01:40:00|13939.1|13934.1|13951.1|13946.1|13953.1|13948.1|13936.6|13931.6|44
1672710300000|2023-01-03 01:45:00|13950.6|13945.6|13954.1|13949.1|13955.1|13950.1|13947.6|13942.6|20
1672710600000|2023-01-03 01:50:00|13953.6|13948.6|13951.6|13946.6|13954.1|13949.1|13941.1|13936.1|26
1672710900000|2023-01-03 01:55:00|13950.6|13945.6|13972.6|13967.6|13978.1|13973.1|13950.6|13945.6|59
1672711200000|2023-01-03 02:00:00|13972.1|13967.1|13972.6|13967.6|13973.1|13968.1|13961.6|13956.6|30
1672711500000|2023-01-03 02:05:00|13973.1|13968.1|13973.1|13968.1|13973.6|13968.6|13969.1|13964.1|16
1672711800000|2023-01-03 02:10:00|13972.6|13967.6|13974.6|13969.6|13984.6|13979.6|13971.1|13966.1|33
1672712100000|2023-01-03 02:15:00|13973.6|13968.6|13979.1|13974.1|13980.1|13975.1|13968.6|13963.6|36
1672712400000|2023-01-03 02:20:00|13978.6|13973.6|13992.6|13987.6|13993.6|13988.6|13978.6|13973.6|37
1672712700000|2023-01-03 02:25:00|13993.1|13988.1|13999.1|13994.1|14000.6|13995.6|13992.1|13987.1|34
1672713000000|2023-01-03 02:30:00|13998.6|13993.6|14002.1|13997.1|14004.6|13999.6|13988.6|13983.6|107
1672713300000|2023-01-03 02:35:00|14003.1|13998.1|14030.6|14025.6|14031.6|14026.6|14000.6|13995.6|149
1672713600000|2023-01-03 02:40:00|14030.1|14025.1|14059.1|14054.1|14062.6|14057.6|14028.6|14023.6|175
1672713900000|2023-01-03 02:45:00|14059.6|14054.6|14047.1|14042.1|14061.6|14056.6|14043.1|14038.1|63
1672714200000|2023-01-03 02:50:00|14047.6|14042.6|14041.6|14036.6|14049.6|14044.6|14041.6|14036.6|21
1672714500000|2023-01-03 02:55:00|14037.6|14032.6|14036.1|14031.1|14039.6|14034.6|14033.1|14028.1|77
1672714800000|2023-01-03 03:00:00|14035.6|14030.6|14033.6|14028.6|14038.6|14033.6|14028.6|14023.6|54
1672715100000|2023-01-03 03:05:00|14034.1|14029.1|14040.6|14035.6|14043.6|14038.6|14033.1|14028.1|17
1672715400000|2023-01-03 03:10:00|14041.1|14036.1|14036.1|14031.1|14045.1|14040.1|14035.1|14030.1|35
1672715700000|2023-01-03 03:15:00|14035.6|14030.6|14036.1|14031.1|14036.6|14031.6|14031.6|14026.6|20
1672716000000|2023-01-03 03:20:00|14035.6|14030.6|14043.1|14038.1|14047.6|14042.6|14035.6|14030.6|13
1672716300000|2023-01-03 03:25:00|14042.1|14037.1|14035.6|14030.6|14043.1|14038.1|14033.1|14028.1|41
1672716600000|2023-01-03 03:30:00|14036.1|14031.1|14043.6|14038.6|14045.1|14040.1|14033.1|14028.1|18
1672716900000|2023-01-03 03:35:00|14043.1|14038.1|14039.1|14034.1|14043.6|14038.6|14039.1|14034.1|7
1672717200000|2023-01-03 03:40:00|14039.6|14034.6|14040.1|14035.1|14042.6|14037.6|14038.6|14033.6|24
1672717500000|2023-01-03 03:45:00|14039.1|14034.1|14046.6|14041.6|14046.6|14041.6|14038.1|14033.1|36
1672717800000|2023-01-03 03:50:00|14046.1|14041.1|14047.6|14042.6|14047.6|14042.6|14043.1|14038.1|11
1672718100000|2023-01-03 03:55:00|14048.1|14043.1|14050.1|14045.1|14051.1|14046.1|14047.6|14042.6|2
1672718400000|2023-01-03 04:00:00|14050.6|14045.6|14043.6|14038.6|14053.1|14048.1|14043.6|14038.6|6
1672718700000|2023-01-03 04:05:00|14044.1|14039.1|14036.6|14031.6|14046.1|14041.1|14036.6|14031.6|24
1672719000000|2023-01-03 04:10:00|14037.1|14032.1|14039.6|14034.6|14040.1|14035.1|14036.6|14031.6|8
1672719300000|2023-01-03 04:15:00|14039.1|14034.1|14042.6|14037.6|14044.6|14039.6|14039.1|14034.1|13
1672719600000|2023-01-03 04:20:00|14043.1|14038.1|14040.6|14035.6|14044.1|14039.1|14040.6|14035.6|8
1672719900000|2023-01-03 04:25:00|14041.1|14036.1|14043.1|14038.1|14043.1|14038.1|14040.6|14035.6|4
1672720200000|2023-01-03 04:30:00|14043.6|14038.6|14041.1|14036.1|14045.6|14040.6|14040.6|14035.6|13
1672720500000|2023-01-03 04:35:00|14041.6|14036.6|14040.6|14035.6|14043.6|14038.6|14040.6|14035.6|4
1672720800000|2023-01-03 04:40:00|14040.1|14035.1|14033.6|14028.6|14040.1|14035.1|14033.1|14028.1|16
1672721100000|2023-01-03 04:45:00|14034.1|14029.1|14033.6|14028.6|14035.6|14030.6|14033.1|14028.1|8
1672721400000|2023-01-03 04:50:00|||||||||1
1672721700000|2023-01-03 04:55:00|14033.1|14028.1|14027.6|14022.6|14033.1|14028.1|14027.1|14022.1|13
1672722000000|2023-01-03 05:00:00|14028.1|14023.1|14036.1|14031.1|14036.1|14031.1|14027.6|14022.6|6
1672722300000|2023-01-03 05:05:00|14035.6|14030.6|14032.6|14027.6|14038.6|14033.6|14032.6|14027.6|40
1672722600000|2023-01-03 05:10:00|14033.1|14028.1|14041.6|14036.6|14043.1|14038.1|14032.1|14027.1|68
1672722900000|2023-01-03 05:15:00|14041.1|14036.1|14036.6|14031.6|14044.6|14039.6|14036.6|14031.6|18
1672723200000|2023-01-03 05:20:00|14037.1|14032.1|14035.6|14030.6|14039.6|14034.6|14034.1|14029.1|9
1672723500000|2023-01-03 05:25:00|14035.1|14030.1|14027.6|14022.6|14035.1|14030.1|14027.1|14022.1|19
1672723800000|2023-01-03 05:30:00|14028.1|14023.1|14034.6|14029.6|14035.6|14030.6|14028.1|14023.1|12
1672724100000|2023-01-03 05:35:00|14034.1|14029.1|14045.6|14040.6|14048.1|14043.1|14032.6|14027.6|25
1672724400000|2023-01-03 05:40:00|14045.1|14040.1|14047.6|14042.6|14048.6|14043.6|14043.6|14038.6|4
1672724700000|2023-01-03 05:45:00|14048.1|14043.1|14046.6|14041.6|14053.1|14048.1|14046.1|14041.1|34
1672725000000|2023-01-03 05:50:00|14046.1|14041.1|14045.1|14040.1|14046.6|14041.6|14044.1|14039.1|7
1672725300000|2023-01-03 05:55:00|14046.1|14041.1|14048.6|14043.6|14049.6|14044.6|14045.6|14040.6|30
1672725600000|2023-01-03 06:00:00|14048.1|14043.1|14041.1|14036.1|14048.1|14043.1|14040.1|14035.1|38
1672725900000|2023-01-03 06:05:00|14040.6|14035.6|14036.6|14031.6|14041.6|14036.6|14036.6|14031.6|31
1672726200000|2023-01-03 06:10:00|14037.1|14032.1|14033.6|14028.6|14037.1|14032.1|14032.1|14027.1|20
1672726500000|2023-01-03 06:15:00|14033.1|14028.1|14032.1|14027.1|14035.6|14030.6|14031.1|14026.1|44
1672726800000|2023-01-03 06:20:00|14031.6|14026.6|14031.1|14026.1|14035.1|14030.1|14028.1|14023.1|26
1672727100000|2023-01-03 06:25:00|14030.6|14025.6|14035.6|14030.6|14036.6|14031.6|14027.1|14022.1|39
1672727400000|2023-01-03 06:30:00|14036.1|14031.1|14038.6|14033.6|14052.1|14047.1|14035.1|14030.1|216
1672727700000|2023-01-03 06:35:00|14039.1|14034.1|14003.6|13998.6|14041.6|14036.6|14002.6|13997.6|144
1672728000000|2023-01-03 06:40:00|14004.1|13999.1|13999.6|13994.6|14012.1|14007.1|13998.6|13993.6|94
1672728300000|2023-01-03 06:45:00|14000.1|13995.1|13998.1|13993.1|14003.1|13998.1|13992.6|13987.6|107
1672728600000|2023-01-03 06:50:00|13998.6|13993.6|13998.6|13993.6|14001.1|13996.1|13983.6|13978.6|94
1672728900000|2023-01-03 06:55:00|13999.1|13994.1|14014.1|14009.1|14014.1|14009.1|13999.1|13994.1|80
1672729200000|2023-01-03 07:00:00|14013|14010.2|14006.5|14003.7|14024|14021.2|14006.5|14003.7|373
1672729500000|2023-01-03 07:05:00|14005.5|14002.7|14008.5|14005.7|14010.5|14007.7|13996|13993.2|247
1672729800000|2023-01-03 07:10:00|14007|14004.2|14015.5|14012.7|14017.5|14014.7|13998|13995.2|180
1672730100000|2023-01-03 07:15:00|14016|14013.2|14021.5|14018.7|14024.5|14021.7|14013.5|14010.7|194
1672730400000|2023-01-03 07:20:00|14021|14018.2|14019|14016.2|14024|14021.2|14011.5|14008.7|133
1672730700000|2023-01-03 07:25:00|14019.5|14016.7|14028.5|14025.7|14030|14027.2|14017|14014.2|145
1672731000000|2023-01-03 07:30:00|14029|14026.2|14030|14027.2|14031.5|14028.7|14020|14017.2|122
1672731300000|2023-01-03 07:35:00|14029.5|14026.7|14026|14023.2|14032|14029.2|14021.5|14018.7|139
1672731600000|2023-01-03 07:40:00|14025.5|14022.7|14026.5|14023.7|14033.5|14030.7|14022.5|14019.7|108
1672731900000|2023-01-03 07:45:00|14027|14024.2|14031|14028.2|14033.5|14030.7|14020.5|14017.7|128
1672732200000|2023-01-03 07:50:00|14029.5|14026.7|14034.5|14031.7|14036|14033.2|14022|14019.2|199
1672732500000|2023-01-03 07:55:00|14034|14031.2|14054.5|14051.7|14054.5|14051.7|14034|14031.2|497
1672732800000|2023-01-03 08:00:00|14053.8|14052.4|14088.3|14086.9|14122.8|14121.4|14049.8|14048.4|3180
1672733100000|2023-01-03 08:05:00|14087.3|14085.9|14104.8|14103.4|14106.3|14104.9|14081.8|14080.4|1033
1672733400000|2023-01-03 08:10:00|14105.3|14103.9|14086.3|14084.9|14109.3|14107.9|14082.8|14081.4|885
1672733700000|2023-01-03 08:15:00|14086.8|14085.4|14128.3|14126.9|14131.8|14130.4|14085.3|14083.9|881
1672734000000|2023-01-03 08:20:00|14128.8|14127.4|14161.3|14159.9|14161.8|14160.4|14128.3|14126.9|1393
1672734300000|2023-01-03 08:25:00|14161.8|14160.4|14179.8|14178.4|14180.3|14178.9|14155.3|14153.9|1084
1672734600000|2023-01-03 08:30:00|14180.3|14178.9|14175.8|14174.4|14190.8|14189.4|14164.3|14162.9|1424
1672734900000|2023-01-03 08:35:00|14175.3|14173.9|14180.3|14178.9|14190.8|14189.4|14175.3|14173.9|881
1672735200000|2023-01-03 08:40:00|14179.8|14178.4|14163.8|14162.4|14185.8|14184.4|14155.3|14153.9|1045
1672735500000|2023-01-03 08:45:00|14163.3|14161.9|14187.3|14185.9|14189.3|14187.9|14160.3|14158.9|430
1672735800000|2023-01-03 08:50:00|14186.8|14185.4|14200.8|14199.4|14207.3|14205.9|14186.8|14185.4|915
1672736100000|2023-01-03 08:55:00|14201.3|14199.9|14210.8|14209.4|14214.8|14213.4|14198.8|14197.4|816
1672736400000|2023-01-03 09:00:00|14210.3|14208.9|14243.8|14242.4|14247.3|14245.9|14209.8|14208.4|1326
1672736700000|2023-01-03 09:05:00|14243.3|14241.9|14266.3|14264.9|14271.8|14270.4|14236.8|14235.4|1840
1672737000000|2023-01-03 09:10:00|14267.3|14265.9|14256.9|14255.5|14277.8|14276.4|14253.9|14252.5|1116
1672737300000|2023-01-03 09:15:00|14257.4|14256|14261.4|14260|14273.4|14272|14255.4|14254|890
1672737600000|2023-01-03 09:20:00|14260.9|14259.5|14271.9|14270.5|14276.9|14275.5|14260.4|14259|544
1672737900000|2023-01-03 09:25:00|14272.4|14271|14270.4|14269|14277.9|14276.5|14266.4|14265|694
1672738200000|2023-01-03 09:30:00|14270.9|14269.5|14271.9|14270.5|14277.4|14276|14269.4|14268|276
1672738500000|2023-01-03 09:35:00|14270.4|14269|14270.9|14269.5|14283.9|14282.5|14266.4|14265|679
1672738800000|2023-01-03 09:40:00|14270.4|14269|14281.4|14280|14284.4|14283|14268.9|14267.5|508
1672739100000|2023-01-03 09:45:00|14282.4|14281|14283.9|14282.5|14296.4|14295|14281.4|14280|1265
1672739400000|2023-01-03 09:50:00|14283.4|14282|14277.9|14276.5|14292.9|14291.5|14277.4|14276|659
1672739700000|2023-01-03 09:55:00|14277.4|14276|14278.4|14277|14281.9|14280.5|14273.4|14272|807
1672740000000|2023-01-03 10:00:00|14278.9|14277.5|14276.9|14275.5|14280.9|14279.5|14271.4|14270|753
1672740300000|2023-01-03 10:05:00|14277.4|14276|14272.9|14271.5|14284.4|14283|14265.4|14264|676
1672740600000|2023-01-03 10:10:00|14273.4|14272|14276.9|14275.5|14281.9|14280.5|14271.4|14270|483
1672740900000|2023-01-03 10:15:00|14277.4|14276|14261.4|14260|14281.9|14280.5|14259.9|14258.5|442
1672741200000|2023-01-03 10:20:00|14261.9|14260.5|14253.4|14252|14263.9|14262.5|14246.4|14245|500
1672741500000|2023-01-03 10:25:00|14253.9|14252.5|14257.9|14256.5|14263.4|14262|14252.4|14251|330
1672741800000|2023-01-03 10:30:00|14257.4|14256|14257.9|14256.5|14268.4|14267|14248.4|14247|426
1672742100000|2023-01-03 10:35:00|14257.4|14256|14249.4|14248|14257.4|14256|14240.4|14239|306
1672742400000|2023-01-03 10:40:00|14249.9|14248.5|14254.4|14253|14254.4|14253|14244.4|14243|230
1672742700000|2023-01-03 10:45:00|14254.9|14253.5|14262.9|14261.5|14265.4|14264|14254.4|14253|262
1672743000000|2023-01-03 10:50:00|14263.4|14262|14261.4|14260|14269.4|14268|14259.9|14258.5|545
1672743300000|2023-01-03 10:55:00|14260.9|14259.5|14268.9|14267.5|14270.9|14269.5|14260.9|14259.5|269
1672743600000|2023-01-03 11:00:00|14268.4|14267|14264.9|14263.5|14271.4|14270|14260.4|14259|175
1672743900000|2023-01-03 11:05:00|14265.4|14264|14245.9|14244.5|14268.4|14267|14244.4|14243|257
1672744200000|2023-01-03 11:10:00|14246.4|14245|14237.9|14236.5|14248.9|14247.5|14234.9|14233.5|347
1672744500000|2023-01-03 11:15:00|14238.4|14237|14237.4|14236|14248.4|14247|14232.4|14231|388
1672744800000|2023-01-03 11:20:00|14237.9|14236.5|14248.9|14247.5|14251.4|14250|14236.9|14235.5|316
1672745100000|2023-01-03 11:25:00|14248.4|14247|14250.4|14249|14251.9|14250.5|14243.4|14242|147
1672745400000|2023-01-03 11:30:00|14250.9|14249.5|14254.4|14253|14258.9|14257.5|14250.4|14249|135
1672745700000|2023-01-03 11:35:00|14254.9|14253.5|14255.9|14254.5|14259.4|14258|14252.4|14251|164
1672746000000|2023-01-03 11:40:00|14255.4|14254|14210.9|14209.5|14258.4|14257|14206.4|14205|760
1672746300000|2023-01-03 11:45:00|14211.4|14210|14188.4|14187|14211.9|14210.5|14184.9|14183.5|947
1672746600000|2023-01-03 11:50:00|14187.9|14186.5|14175.4|14174|14188.4|14187|14166.9|14165.5|688
1672746900000|2023-01-03 11:55:00|14174.9|14173.5|14168.9|14167.5|14178.4|14177|14161.4|14160|551
1672747200000|2023-01-03 12:00:00|14168.4|14167|14173.4|14172|14173.4|14172|14155.4|14154|497
1672747500000|2023-01-03 12:05:00|14172.9|14171.5|14154.4|14153|14178.4|14177|14153.4|14152|461
1672747800000|2023-01-03 12:10:00|14153.9|14152.5|14158.4|14157|14161.9|14160.5|14143.4|14142|426
1672748100000|2023-01-03 12:15:00|14157.9|14156.5|14153.9|14152.5|14157.9|14156.5|14142.4|14141|500
1672748400000|2023-01-03 12:20:00|14153.4|14152|14160.4|14159|14161.4|14160|14146.9|14145.5|416
1672748700000|2023-01-03 12:25:00|14160.9|14159.5|14154.9|14153.5|14163.9|14162.5|14152.9|14151.5|316
1672749000000|2023-01-03 12:30:00|14154.4|14153|14168.4|14167|14169.9|14168.5|14153.4|14152|413
1672749300000|2023-01-03 12:35:00|14168.9|14167.5|14168.4|14167|14169.9|14168.5|14158.9|14157.5|306
1672749600000|2023-01-03 12:40:00|14167.6|14166.2|14180.6|14179.2|14180.6|14179.2|14164.6|14163.2|366
1672749900000|2023-01-03 12:45:00|14180.1|14178.7|14181.6|14180.2|14182.6|14181.2|14168.6|14167.2|257
1672750200000|2023-01-03 12:50:00|14181.1|14179.7|14175.6|14174.2|14186.6|14185.2|14175.6|14174.2|261
1672750500000|2023-01-03 12:55:00|14176.1|14174.7|14180.6|14179.2|14184.6|14183.2|14170.6|14169.2|283
1672750800000|2023-01-03 13:00:00|14180.1|14178.7|14191.6|14190.2|14201.1|14199.7|14178.1|14176.7|674
1672751100000|2023-01-03 13:05:00|14191.1|14189.7|14162.6|14161.2|14193.1|14191.7|14157.1|14155.7|697
1672751400000|2023-01-03 13:10:00|14162.1|14160.7|14163.1|14161.7|14171.1|14169.7|14160.6|14159.2|432
1672751700000|2023-01-03 13:15:00|14162.6|14161.2|14165.6|14164.2|14167.6|14166.2|14157.1|14155.7|199
1672752000000|2023-01-03 13:20:00|14165.1|14163.7|14176.1|14174.7|14179.6|14178.2|14164.6|14163.2|367
1672752300000|2023-01-03 13:25:00|14176.6|14175.2|14172.1|14170.7|14178.1|14176.7|14166.6|14165.2|209
1672752600000|2023-01-03 13:30:00|14172.6|14171.2|14181.1|14179.7|14186.1|14184.7|14170.6|14169.2|275
1672752900000|2023-01-03 13:35:00|14181.6|14180.2|14195.6|14194.2|14197.6|14196.2|14180.6|14179.2|319
1672753200000|2023-01-03 13:40:00|14194.6|14193.2|14202.1|14200.7|14207.6|14206.2|14194.6|14193.2|293
1672753500000|2023-01-03 13:45:00|14201.6|14200.2|14219.6|14218.2|14221.6|14220.2|14201.6|14200.2|593
1672753800000|2023-01-03 13:50:00|14220.1|14218.7|14215.1|14213.7|14221.6|14220.2|14213.1|14211.7|235
1672754100000|2023-01-03 13:55:00|14214.6|14213.2|14231.1|14229.7|14241.6|14240.2|14214.6|14213.2|421
1672754400000|2023-01-03 14:00:00|14232.1|14230.7|14230.1|14228.7|14235.6|14234.2|14226.6|14225.2|383
1672754700000|2023-01-03 14:05:00|14230.6|14229.2|14238.1|14236.7|14241.6|14240.2|14230.1|14228.7|196
1672755000000|2023-01-03 14:10:00|14238.6|14237.2|14245.6|14244.2|14250.6|14249.2|14238.1|14236.7|260
1672755300000|2023-01-03 14:15:00|14245.1|14243.7|14248.6|14247.2|14253.1|14251.7|14242.6|14241.2|201
1672755600000|2023-01-03 14:20:00|14248.1|14246.7|14254.6|14253.2|14258.1|14256.7|14242.6|14241.2|262
1672755900000|2023-01-03 14:25:00|14255.1|14253.7|14243.1|14241.7|14256.6|14255.2|14242.6|14241.2|380
1672756200000|2023-01-03 14:30:00|14241.1|14239.7|14248.1|14246.7|14259.6|14258.2|14235.6|14234.2|1083
1672756500000|2023-01-03 14:35:00|14248.6|14247.2|14274.6|14273.2|14274.6|14273.2|14248.6|14247.2|774
1672756800000|2023-01-03 14:40:00|14275.1|14273.7|14268.6|14267.2|14290.6|14289.2|14266.1|14264.7|810
1672757100000|2023-01-03 14:45:00|14269.6|14268.2|14236.6|14235.2|14269.6|14268.2|14226.6|14225.2|1424
1672757400000|2023-01-03 14:50:00|14236.1|14234.7|14227.6|14226.2|14243.6|14242.2|14223.6|14222.2|671
1672757700000|2023-01-03 14:55:00|14228.1|14226.7|14206.6|14205.2|14233.6|14232.2|14190.6|14189.2|874
1672758000000|2023-01-03 15:00:00|14207.6|14206.2|14191.6|14190.2|14220.1|14218.7|14189.6|14188.2|808
1672758300000|2023-01-03 15:05:00|14191.1|14189.7|14197.6|14196.2|14198.1|14196.7|14183.6|14182.2|626
1672758600000|2023-01-03 15:10:00|14197.1|14195.7|14177.1|14175.7|14197.6|14196.2|14167.6|14166.2|499
1672758900000|2023-01-03 15:15:00|14176.6|14175.2|14157.6|14156.2|14187.1|14185.7|14155.6|14154.2|627
1672759200000|2023-01-03 15:20:00|14157.1|14155.7|14165.6|14164.2|14174.1|14172.7|14155.1|14153.7|568
1672759500000|2023-01-03 15:25:00|14165.1|14163.7|14176.1|14174.7|14176.1|14174.7|14155.1|14153.7|463
1672759800000|2023-01-03 15:30:00|14175.6|14174.2|14169.6|14168.2|14175.6|14174.2|14150.1|14148.7|547
1672760100000|2023-01-03 15:35:00|14170.6|14169.2|14176.1|14174.7|14180.1|14178.7|14168.1|14166.7|392
1672760400000|2023-01-03 15:40:00|14177.1|14175.7|14195.1|14193.7|14199.6|14198.2|14175.6|14174.2|414
1672760700000|2023-01-03 15:45:00|14194.6|14193.2|14203.1|14201.7|14209.1|14207.7|14194.6|14193.2|407
1672761000000|2023-01-03 15:50:00|14203.6|14202.2|14217.1|14215.7|14223.1|14221.7|14201.1|14199.7|441
1672761300000|2023-01-03 15:55:00|14217.6|14216.2|14249.1|14247.7|14249.6|14248.2|14216.1|14214.7|649
1672761600000|2023-01-03 16:00:00|14248.1|14246.7|14233.1|14231.7|14255.6|14254.2|14232.6|14231.2|643
1672761900000|2023-01-03 16:05:00|14233.6|14232.2|14226.6|14225.2|14246.6|14245.2|14226.1|14224.7|596
1672762200000|2023-01-03 16:10:00|14226.1|14224.7|14203.6|14202.2|14229.1|14227.7|14200.1|14198.7|895
1672762500000|2023-01-03 16:15:00|14204.1|14202.7|14203.1|14201.7|14208.6|14207.2|14196.6|14195.2|607
1672762800000|2023-01-03 16:20:00|14202.6|14201.2|14203.1|14201.7|14205.1|14203.7|14190.1|14188.7|724
1672763100000|2023-01-03 16:25:00|14202.6|14201.2|14204.1|14202.7|14205.1|14203.7|14190.1|14188.7|1132
1672763400000|2023-01-03 16:30:00|14204.8|14202|14185.8|14183|14205.3|14202.5|14176.3|14173.5|1269
1672763700000|2023-01-03 16:35:00|14185.3|14182.5|14190.3|14187.5|14192.8|14190|14182.3|14179.5|401
1672764000000|2023-01-03 16:40:00|14190.8|14188|14171.8|14169|14190.8|14188|14171.8|14169|317
1672764300000|2023-01-03 16:45:00|14170.8|14168|14165.3|14162.5|14174.8|14172|14157.8|14155|437
1672764600000|2023-01-03 16:50:00|14165.8|14163|14158.8|14156|14165.8|14163|14154.8|14152|297
1672764900000|2023-01-03 16:55:00|14159.3|14156.5|14157.8|14155|14161.8|14159|14152.3|14149.5|166
1672765200000|2023-01-03 17:00:00|14158.3|14155.5|14157.8|14155|14163.8|14161|14155.3|14152.5|194
1672765500000|2023-01-03 17:05:00|14158.3|14155.5|14166.3|14163.5|14171.3|14168.5|14155.8|14153|278
1672765800000|2023-01-03 17:10:00|14165.8|14163|14178.8|14176|14180.3|14177.5|14164.8|14162|197
1672766100000|2023-01-03 17:15:00|14179.3|14176.5|14173.3|14170.5|14181.8|14179|14169.8|14167|176
1672766400000|2023-01-03 17:20:00|14173.8|14171|14169.8|14167|14180.8|14178|14164.8|14162|145
1672766700000|2023-01-03 17:25:00|14169.3|14166.5|14168.3|14165.5|14175.3|14172.5|14166.8|14164|121
1672767000000|2023-01-03 17:30:00|14168.8|14166|14182.8|14180|14183.8|14181|14166.8|14164|160
1672767300000|2023-01-03 17:35:00|14182.3|14179.5|14180.8|14178|14188.3|14185.5|14180.3|14177.5|138
1672767600000|2023-01-03 17:40:00|14181.3|14178.5|14164.3|14161.5|14181.8|14179|14162.8|14160|77
1672767900000|2023-01-03 17:45:00|14164.8|14162|14153.3|14150.5|14165.3|14162.5|14145.3|14142.5|301
1672768200000|2023-01-03 17:50:00|14152.8|14150|14157.8|14155|14161.8|14159|14152.8|14150|115
1672768500000|2023-01-03 17:55:00|14158.8|14156|14166.8|14164|14171.8|14169|14152.8|14150|134
1672768800000|2023-01-03 18:00:00|14166.3|14163.5|14166.3|14163.5|14168.3|14165.5|14158.8|14156|88
1672769100000|2023-01-03 18:05:00|14166.8|14164|14165.8|14163|14167.8|14165|14162.3|14159.5|62
1672769400000|2023-01-03 18:10:00|14166.3|14163.5|14167.3|14164.5|14175.3|14172.5|14164.3|14161.5|113
1672769700000|2023-01-03 18:15:00|14167.8|14165|14166.3|14163.5|14171.3|14168.5|14164.3|14161.5|43
1672770000000|2023-01-03 18:20:00|14165.8|14163|14169.3|14166.5|14171.3|14168.5|14163.3|14160.5|52
1672770300000|2023-01-03 18:25:00|14168.8|14166|14190.3|14187.5|14193.8|14191|14168.3|14165.5|309
1672770600000|2023-01-03 18:30:00|14190.8|14188|14180.3|14177.5|14190.8|14188|14179.8|14177|52
1672770900000|2023-01-03 18:35:00|14180.8|14178|14178.8|14176|14187.3|14184.5|14177.3|14174.5|100
1672771200000|2023-01-03 18:40:00|14179.3|14176.5|14181.8|14179|14187.3|14184.5|14178.3|14175.5|58
1672771500000|2023-01-03 18:45:00|14181.3|14178.5|14176.3|14173.5|14181.8|14179|14173.3|14170.5|131
1672771800000|2023-01-03 18:50:00|14176.8|14174|14186.8|14184|14190.8|14188|14171.8|14169|133
1672772100000|2023-01-03 18:55:00|14186.3|14183.5|14185.3|14182.5|14188.8|14186|14183.3|14180.5|63
1672772400000|2023-01-03 19:00:00|14185.8|14183|14180.8|14178|14189.8|14187|14175.3|14172.5|125
1672772700000|2023-01-03 19:05:00|14181.3|14178.5|14182.8|14180|14184.8|14182|14174.3|14171.5|107
1672773000000|2023-01-03 19:10:00|14183.3|14180.5|14175.8|14173|14184.8|14182|14171.3|14168.5|138
1672773300000|2023-01-03 19:15:00|14176.3|14173.5|14175.8|14173|14183.8|14181|14174.3|14171.5|77
1672773600000|2023-01-03 19:20:00|14176.3|14173.5|14169.8|14167|14179.8|14177|14167.3|14164.5|41
1672773900000|2023-01-03 19:25:00|14169.3|14166.5|14165.3|14162.5|14169.8|14167|14162.8|14160|102
1672774200000|2023-01-03 19:30:00|14164.8|14162|14157.3|14154.5|14166.8|14164|14149.8|14147|130
1672774500000|2023-01-03 19:35:00|14157.8|14155|14155.8|14153|14159.3|14156.5|14153.3|14150.5|110
1672774800000|2023-01-03 19:40:00|14156.3|14153.5|14177.8|14175|14177.8|14175|14153.3|14150.5|242
1672775100000|2023-01-03 19:45:00|14178.3|14175.5|14201.8|14199|14208.8|14206|14176.3|14173.5|339
1672775400000|2023-01-03 19:50:00|14202.3|14199.5|14192.3|14189.5|14202.8|14200|14186.8|14184|181
1672775700000|2023-01-03 19:55:00|14191.8|14189|14188.3|14185.5|14200.8|14198|14184.8|14182|166
1672776000000|2023-01-03 20:00:00|14188.8|14186|14189.8|14187|14198.8|14196|14183.3|14180.5|195
1672776300000|2023-01-03 20:05:00|14190.3|14187.5|14185.3|14182.5|14192.8|14190|14182.8|14180|88
1672776600000|2023-01-03 20:10:00|14185.8|14183|14195.8|14193|14196.8|14194|14183.3|14180.5|95
1672776900000|2023-01-03 20:15:00|14196.3|14193.5|14195.8|14193|14205.3|14202.5|14195.8|14193|177
1672777200000|2023-01-03 20:20:00|14196.3|14193.5|14178.3|14175.5|14196.3|14193.5|14176.3|14173.5|181
1672777500000|2023-01-03 20:25:00|14177.8|14175|14188.3|14185.5|14192.8|14190|14177.8|14175|132
1672777800000|2023-01-03 20:30:00|14188.8|14186|14200.8|14198|14202.3|14199.5|14186.8|14184|129
1672778100000|2023-01-03 20:35:00|14201.3|14198.5|14197.3|14194.5|14203.8|14201|14195.3|14192.5|140
1672778400000|2023-01-03 20:40:00|14196.8|14194|14197.8|14195|14203.3|14200.5|14192.8|14190|155
1672778700000|2023-01-03 20:45:00|14197.3|14194.5|14207.3|14204.5|14210.8|14208|14194.8|14192|282
1672779000000|2023-01-03 20:50:00|14207.8|14205|14206.8|14204|14213.3|14210.5|14201.3|14198.5|205
1672779300000|2023-01-03 20:55:00|14206.3|14203.5|14215.8|14213|14216.3|14213.5|14198.8|14196|281
1672779600000|2023-01-03 21:00:00|14217.1|14210.1|14200|14193|14217.1|14210.1|14194.3|14187.3|7
1672779900000|2023-01-03 21:05:00|14199.6|14192.6|14207.3|14200.3|14208.9|14201.9|14199.6|14192.6|0
1672780200000|2023-01-03 21:10:00|14206.6|14199.6|14203.3|14196.3|14214.5|14207.5|14201.7|14194.7|0
1672780500000|2023-01-03 21:15:00|14202.5|14195.5|14213.5|14206.5|14215.1|14208.1|14202.5|14195.5|0
1672780800000|2023-01-03 21:20:00|14214.3|14207.3|14212.6|14205.6|14215.2|14208.2|14210.2|14203.2|0
1672781100000|2023-01-03 21:25:00|14211.8|14204.8|14212.7|14205.7|14214.8|14207.8|14211.4|14204.4|0
1672781400000|2023-01-03 21:30:00|14213.5|14206.5|14209.7|14202.7|14215.1|14208.1|14208.9|14201.9|0
1672781700000|2023-01-03 21:35:00|14208.9|14201.9|14208.8|14201.8|14212.8|14205.8|14208|14201|0
1672782000000|2023-01-03 21:40:00|14209.2|14202.2|14209.3|14202.3|14210.9|14203.9|14208.5|14201.5|0
1672782300000|2023-01-03 21:45:00|14208.5|14201.5|14214.6|14207.6|14215.4|14208.4|14207.7|14200.7|0
1672782600000|2023-01-03 21:50:00|14213.8|14206.8|14217|14210|14218|14211|14213.5|14206.5|0
1672782900000|2023-01-03 21:55:00|14216.2|14209.2|14213.7|14206.7|14217.8|14210.8|14212.6|14205.6|0
1672783200000|2023-01-03 22:00:00|14213.5|14206.5|14213.3|14206.3|14213.9|14206.9|14212.6|14205.6|0
1672783500000|2023-01-03 22:05:00|14213.4|14206.4|14211.7|14204.7|14213.8|14206.8|14211.7|14204.7|0
1672783800000|2023-01-03 22:10:00|14210.9|14203.9|14212|14205|14212.2|14205.2|14210.9|14203.9|0
1672784100000|2023-01-03 22:15:00|14212.3|14205.3|14212.4|14205.4|14212.4|14205.4|14211.1|14204.1|0
1672784400000|2023-01-03 22:20:00|14212.1|14205.1|14212.5|14205.5|14212.5|14205.5|14211.9|14204.9|0
1672784700000|2023-01-03 22:25:00|14212.4|14205.4|14212.1|14205.1|14212.4|14205.4|14212.1|14205.1|0
1672785000000|2023-01-03 22:30:00|14211.7|14204.7|14211.5|14204.5|14212.3|14205.3|14211.5|14204.5|0
1672785300000|2023-01-03 22:35:00|14212.1|14205.1|14211.9|14204.9|14212.1|14205.1|14211.9|14204.9|0
1672785600000|2023-01-03 22:40:00|14211.8|14204.8|14212.1|14205.1|14212.1|14205.1|14211.8|14204.8|0
1672785900000|2023-01-03 22:45:00|14211.4|14204.4|14212|14205|14212.2|14205.2|14211|14204|0
1672786200000|2023-01-03 22:50:00|14211.9|14204.9|14212|14205|14212.1|14205.1|14211.9|14204.9|0
1672786500000|2023-01-03 22:55:00|14212.4|14205.4|14212.3|14205.3|14212.8|14205.8|14212.3|14205.3|0
1672786800000|2023-01-03 23:00:00|14209.2|14202.2|14205.3|14198.3|14212.4|14205.4|14200.6|14193.6|0
1672787100000|2023-01-03 23:05:00|14204.9|14197.9|14206|14199|14206.9|14199.9|14202.9|14195.9|0
1672787400000|2023-01-03 23:10:00|14205.6|14198.6|14200.5|14193.5|14205.6|14198.6|14200.5|14193.5|0
1672787700000|2023-01-03 23:15:00|14200.9|14193.9|14207.5|14200.5|14207.5|14200.5|14200.9|14193.9|0
1672788000000|2023-01-03 23:20:00|14208.3|14201.3|14206|14199|14210.7|14203.7|14205.3|14198.3|0
1672788300000|2023-01-03 23:25:00|14205.6|14198.6|14209.7|14202.7|14209.7|14202.7|14204.3|14197.3|0
1672788600000|2023-01-03 23:30:00|14209.2|14202.2|14203.5|14196.5|14210|14203|14201.9|14194.9|0
1672788900000|2023-01-03 23:35:00|14202.7|14195.7|14203.4|14196.4|14204.2|14197.2|14201.1|14194.1|0
1672789200000|2023-01-03 23:40:00|14204.2|14197.2|14209.8|14202.8|14210.6|14203.6|14202.7|14195.7|0
1672789500000|2023-01-03 23:45:00|14209|14202|14210.8|14203.8|14211.6|14204.6|14205.8|14198.8|0
1672789800000|2023-01-03 23:50:00|14211.2|14204.2|14210|14203|14213.2|14206.2|14209.3|14202.3|0
1672790100000|2023-01-03 23:55:00|14209.2|14202.2|14213.8|14206.8|14214.6|14207.6|14208.4|14201.4|0
1672790400000|2023-01-04 00:00:00|14214.6|14207.6|14213.6|14206.6|14217.1|14210.1|14212.8|14205.8|0
1672790700000|2023-01-04 00:05:00|14213.2|14206.2|14210.3|14203.3|14213.6|14206.6|14208.7|14201.7|0
1672791000000|2023-01-04 00:10:00|14209.5|14202.5|14209|14202|14210.2|14203.2|14207.1|14200.1|0
1672791300000|2023-01-04 00:15:00|14208.6|14201.6|14216.4|14211.4|14216.9|14211.9|14200.4|14195.4|21
1672791600000|2023-01-04 00:20:00|14216.9|14211.9|14231.4|14226.4|14231.9|14226.9|14216.9|14211.9|40
1672791900000|2023-01-04 00:25:00|14230.9|14225.9|14234.4|14229.4|14237.4|14232.4|14230.9|14225.9|27
1672792200000|2023-01-04 00:30:00|14233.9|14228.9|14224.4|14219.4|14233.9|14228.9|14222.9|14217.9|11
1672792500000|2023-01-04 00:35:00|14223.9|14218.9|14210.9|14205.9|14227.4|14222.4|14209.4|14204.4|39
1672792800000|2023-01-04 00:40:00|14210.4|14205.4|14206.4|14201.4|14210.4|14205.4|14204.4|14199.4|12
1672793100000|2023-01-04 00:45:00|14205.9|14200.9|14206.4|14201.4|14209.9|14204.9|14203.4|14198.4|5
1672793400000|2023-01-04 00:50:00|14205.9|14200.9|14213.4|14208.4|14213.4|14208.4|14202.9|14197.9|8
1672793700000|2023-01-04 00:55:00|14213.9|14208.9|14214.4|14209.4|14216.4|14211.4|14210.4|14205.4|21
1672794000000|2023-01-04 01:00:00|14213.9|14208.9|14225.9|14220.9|14226.4|14221.4|14210.9|14205.9|7
1672794300000|2023-01-04 01:05:00|14226.4|14221.4|14227.4|14222.4|14228.4|14223.4|14219.4|14214.4|13
1672794600000|2023-01-04 01:10:00|14227.9|14222.9|14226.4|14221.4|14228.4|14223.4|14226.4|14221.4|21
1672794900000|2023-01-04 01:15:00|14225.9|14220.9|14227.4|14222.4|14227.4|14222.4|14224.4|14219.4|3
1672795200000|2023-01-04 01:20:00|14226.9|14221.9|14227.4|14222.4|14230.4|14225.4|14224.4|14219.4|17
1672795500000|2023-01-04 01:25:00|14226.9|14221.9|14229.4|14224.4|14229.9|14224.9|14223.9|14218.9|6
1672795800000|2023-01-04 01:30:00|14228.9|14223.9|14231.9|14226.9|14232.4|14227.4|14228.4|14223.4|22
1672796100000|2023-01-04 01:35:00|14231.4|14226.4|14231.4|14226.4|14235.4|14230.4|14229.4|14224.4|13
1672796400000|2023-01-04 01:40:00|14231.9|14226.9|14237.9|14232.9|14238.9|14233.9|14229.4|14224.4|14
1672796700000|2023-01-04 01:45:00|14237.4|14232.4|14236.4|14231.4|14237.4|14232.4|14231.4|14226.4|20
1672797000000|2023-01-04 01:50:00|14235.9|14230.9|14237.4|14232.4|14238.9|14233.9|14233.4|14228.4|3
1672797300000|2023-01-04 01:55:00|14236.9|14231.9|14238.4|14233.4|14239.4|14234.4|14236.4|14231.4|8
1672797600000|2023-01-04 02:00:00|14238.9|14233.9|14238.4|14233.4|14240.4|14235.4|14237.9|14232.9|3
1672797900000|2023-01-04 02:05:00|14237.9|14232.9|14243.4|14238.4|14244.9|14239.9|14237.9|14232.9|15
1672798200000|2023-01-04 02:10:00|14243.9|14238.9|14245.4|14240.4|14245.9|14240.9|14239.4|14234.4|9
1672798500000|2023-01-04 02:15:00|14245.9|14240.9|14240.9|14235.9|14246.9|14241.9|14239.4|14234.4|12
1672798800000|2023-01-04 02:20:00|14240.4|14235.4|14238.9|14233.9|14240.4|14235.4|14237.4|14232.4|8
1672799100000|2023-01-04 02:25:00|14239.9|14234.9|14238.4|14233.4|14240.4|14235.4|14237.9|14232.9|17
1672799400000|2023-01-04 02:30:00|14238.9|14233.9|14240.9|14235.9|14245.4|14240.4|14237.4|14232.4|18
1672799700000|2023-01-04 02:35:00|14241.4|14236.4|14238.9|14233.9|14242.9|14237.9|14237.9|14232.9|14
1672800000000|2023-01-04 02:40:00|14238.4|14233.4|14237.9|14232.9|14238.9|14233.9|14236.4|14231.4|2
1672800300000|2023-01-04 02:45:00|14238.4|14233.4|14237.4|14232.4|14238.9|14233.9|14236.4|14231.4|6
1672800600000|2023-01-04 02:50:00|14236.9|14231.9|14231.4|14226.4|14237.4|14232.4|14231.4|14226.4|14
1672800900000|2023-01-04 02:55:00|14231.9|14226.9|14228.9|14223.9|14233.4|14228.4|14228.4|14223.4|16
1672801200000|2023-01-04 03:00:00|14229.4|14224.4|14238.4|14233.4|14239.4|14234.4|14229.4|14224.4|18
1672801500000|2023-01-04 03:05:00|14240.4|14235.4|14245.9|14240.9|14246.4|14241.4|14239.9|14234.9|8
1672801800000|2023-01-04 03:10:00|14245.4|14240.4|14240.4|14235.4|14246.9|14241.9|14239.4|14234.4|28
1672802100000|2023-01-04 03:15:00|14240.9|14235.9|14242.9|14237.9|14243.4|14238.4|14240.9|14235.9|4
1672802400000|2023-01-04 03:20:00|14243.4|14238.4|14242.9|14237.9|14245.4|14240.4|14241.9|14236.9|5
1672802700000|2023-01-04 03:25:00|14243.4|14238.4|14240.9|14235.9|14244.4|14239.4|14240.4|14235.4|5
1672803000000|2023-01-04 03:30:00|14240.4|14235.4|14240.9|14235.9|14242.4|14237.4|14239.4|14234.4|2
1672803300000|2023-01-04 03:35:00|14241.4|14236.4|14232.4|14227.4|14241.9|14236.9|14229.4|14224.4|18
1672803600000|2023-01-04 03:40:00|14231.9|14226.9|14234.4|14229.4|14235.4|14230.4|14231.4|14226.4|1
1672803900000|2023-01-04 03:45:00|14234.9|14229.9|14229.9|14224.9|14234.9|14229.9|14228.9|14223.9|5
1672804200000|2023-01-04 03:50:00|14230.4|14225.4|14233.4|14228.4|14235.9|14230.9|14230.4|14225.4|15
1672804500000|2023-01-04 03:55:00|14232.9|14227.9|14241.4|14236.4|14242.4|14237.4|14232.4|14227.4|15
1672804800000|2023-01-04 04:00:00|14241.9|14236.9|14244.4|14239.4|14244.9|14239.9|14238.4|14233.4|6
1672805100000|2023-01-04 04:05:00|14243.9|14238.9|14242.4|14237.4|14244.4|14239.4|14240.4|14235.4|4
1672805400000|2023-01-04 04:10:00|14241.9|14236.9|14241.9|14236.9|14242.4|14237.4|14240.4|14235.4|0
1672805700000|2023-01-04 04:15:00|14241.4|14236.4|14244.4|14239.4|14244.4|14239.4|14241.4|14236.4|12
1672806000000|2023-01-04 04:20:00|14244.9|14239.9|14243.4|14238.4|14246.9|14241.9|14242.9|14237.9|4
1672806300000|2023-01-04 04:25:00|14243.9|14238.9|14241.4|14236.4|14245.4|14240.4|14241.4|14236.4|11
1672806600000|2023-01-04 04:30:00|14240.9|14235.9|14246.4|14241.4|14246.4|14241.4|14240.9|14235.9|5
1672806900000|2023-01-04 04:35:00|14246.9|14241.9|14244.9|14239.9|14248.4|14243.4|14244.4|14239.4|5
1672807200000|2023-01-04 04:40:00|14244.4|14239.4|14243.9|14238.9|14245.4|14240.4|14243.4|14238.4|4
1672807500000|2023-01-04 04:45:00|14244.4|14239.4|14243.9|14238.9|14245.4|14240.4|14243.4|14238.4|3
1672807800000|2023-01-04 04:50:00|14243.4|14238.4|14243.4|14238.4|14244.4|14239.4|14242.9|14237.9|3
1672808100000|2023-01-04 04:55:00|14243.9|14238.9|14246.4|14241.4|14247.4|14242.4|14243.4|14238.4|9
1672808400000|2023-01-04 05:00:00|14246.9|14241.9|14246.9|14241.9|14250.9|14245.9|14244.4|14239.4|47
1672808700000|2023-01-04 05:05:00|14245.9|14240.9|14250.9|14245.9|14250.9|14245.9|14243.9|14238.9|18
1672809000000|2023-01-04 05:10:00|14249.9|14244.9|14247.4|14242.4|14251.9|14246.9|14247.4|14242.4|15
1672809300000|2023-01-04 05:15:00|14247.9|14242.9|14248.9|14243.9|14251.4|14246.4|14247.9|14242.9|12
1672809600000|2023-01-04 05:20:00|14248.4|14243.4|14245.4|14240.4|14249.9|14244.9|14244.4|14239.4|5
1672809900000|2023-01-04 05:25:00|14244.9|14239.9|14243.4|14238.4|14245.4|14240.4|14243.4|14238.4|5
1672810200000|2023-01-04 05:30:00|14243.9|14238.9|14242.9|14237.9|14244.9|14239.9|14241.4|14236.4|16
1672810500000|2023-01-04 05:35:00|14243.4|14238.4|14243.4|14238.4|14244.4|14239.4|14242.9|14237.9|5
1672810800000|2023-01-04 05:40:00|14243.9|14238.9|14235.4|14230.4|14243.9|14238.9|14234.9|14229.9|9
1672811100000|2023-01-04 05:45:00|14235.9|14230.9|14243.4|14238.4|14243.4|14238.4|14232.9|14227.9|17
1672811400000|2023-01-04 05:50:00|14242.9|14237.9|14244.9|14239.9|14247.4|14242.4|14240.9|14235.9|13
1672811700000|2023-01-04 05:55:00|14244.4|14239.4|14245.4|14240.4|14245.4|14240.4|14241.9|14236.9|9
1672812000000|2023-01-04 06:00:00|14246.4|14241.4|14243.4|14238.4|14248.4|14243.4|14242.4|14237.4|13
1672812300000|2023-01-04 06:05:00|14243.9|14238.9|14251.9|14246.9|14251.9|14246.9|14241.4|14236.4|14
1672812600000|2023-01-04 06:10:00|14251.4|14246.4|14243.4|14238.4|14251.4|14246.4|14241.9|14236.9|19
1672812900000|2023-01-04 06:15:00|14242.9|14237.9|14247.4|14242.4|14250.4|14245.4|14242.4|14237.4|10
1672813200000|2023-01-04 06:20:00|14246.9|14241.9|14249.4|14244.4|14252.9|14247.9|14246.4|14241.4|6
1672813500000|2023-01-04 06:25:00|14248.9|14243.9|14247.4|14242.4|14249.9|14244.9|14246.9|14241.9|1
1672813800000|2023-01-04 06:30:00|14247.9|14242.9|14241.4|14236.4|14247.9|14242.9|14239.9|14234.9|47
1672814100000|2023-01-04 06:35:00|14240.9|14235.9|14236.4|14231.4|14241.4|14236.4|14232.9|14227.9|35
1672814400000|2023-01-04 06:40:00|14235.9|14230.9|14234.4|14229.4|14235.9|14230.9|14229.4|14224.4|30
1672814700000|2023-01-04 06:45:00|14234.9|14229.9|14236.9|14231.9|14241.4|14236.4|14234.9|14229.9|16
1672815000000|2023-01-04 06:50:00|14237.4|14232.4|14245.4|14240.4|14246.4|14241.4|14234.4|14229.4|25
1672815300000|2023-01-04 06:55:00|14244.9|14239.9|14244.4|14239.4|14245.4|14240.4|14240.9|14235.9|48
1672815600000|2023-01-04 07:00:00|14243.3|14240.5|14231.3|14228.5|14243.3|14240.5|14229.3|14226.5|182
1672815900000|2023-01-04 07:05:00|14231.8|14229|14224.8|14222|14233.3|14230.5|14220.8|14218|146
1672816200000|2023-01-04 07:10:00|14225.3|14222.5|14231.3|14228.5|14233.8|14231|14225.3|14222.5|68
1672816500000|2023-01-04 07:15:00|14231.8|14229|14238.8|14236|14241.3|14238.5|14230.8|14228|101
1672816800000|2023-01-04 07:20:00|14238.3|14235.5|14246.8|14244|14249.8|14247|14237.8|14235|199
1672817100000|2023-01-04 07:25:00|14247.3|14244.5|14252.8|14250|14254.8|14252|14244.8|14242|71
1672817400000|2023-01-04 07:30:00|14252.3|14249.5|14250.8|14248|14254.8|14252|14248.3|14245.5|129
1672817700000|2023-01-04 07:35:00|14250.3|14247.5|14253.8|14251|14257.3|14254.5|14245.8|14243|205
1672818000000|2023-01-04 07:40:00|14253.3|14250.5|14254.3|14251.5|14255.3|14252.5|14248.8|14246|55
1672818300000|2023-01-04 07:45:00|14261.3|14258.5|14269.8|14267|14272.3|14269.5|14255.8|14253|504
1672818600000|2023-01-04 07:50:00|14269.3|14266.5|14264.3|14261.5|14275.3|14272.5|14260.8|14258|228
1672818900000|2023-01-04 07:55:00|14263.8|14261|14267.8|14265|14275.3|14272.5|14257.8|14255|331
1672819200000|2023-01-04 08:00:00|14267.1|14265.7|14279.6|14278.2|14280.6|14279.2|14261.1|14259.7|1690
1672819500000|2023-01-04 08:05:00|14280.6|14279.2|14287.6|14286.2|14289.1|14287.7|14276.1|14274.7|749
1672819800000|2023-01-04 08:10:00|14287.1|14285.7|14287.1|14285.7|14296.1|14294.7|14274.6|14273.2|997
1672820100000|2023-01-04 08:15:00|14287.6|14286.2|14315.1|14313.7|14316.1|14314.7|14282.1|14280.7|1025
1672820400000|2023-01-04 08:20:00|14315.6|14314.2|14335.1|14333.7|14337.6|14336.2|14308.1|14306.7|1066
1672820700000|2023-01-04 08:25:00|14334.6|14333.2|14348.6|14347.2|14350.6|14349.2|14334.6|14333.2|902
1672821000000|2023-01-04 08:30:00|14348.1|14346.7|14354.6|14353.2|14362.1|14360.7|14346.1|14344.7|995
1672821300000|2023-01-04 08:35:00|14355.1|14353.7|14348.1|14346.7|14358.6|14357.2|14338.1|14336.7|860
1672821600000|2023-01-04 08:40:00|14347.1|14345.7|14368.1|14366.7|14370.1|14368.7|14347.1|14345.7|815
1672821900000|2023-01-04 08:45:00|14367.6|14366.2|14368.6|14367.2|14381.1|14379.7|14361.6|14360.2|905
1672822200000|2023-01-04 08:50:00|14369.1|14367.7|14367.1|14365.7|14373.6|14372.2|14360.6|14359.2|632
1672822500000|2023-01-04 08:55:00|14366.6|14365.2|14357.6|14356.2|14377.1|14375.7|14357.6|14356.2|649
1672822800000|2023-01-04 09:00:00|14358.1|14356.7|14365.1|14363.7|14373.6|14372.2|14357.1|14355.7|863
1672823100000|2023-01-04 09:05:00|14365.6|14364.2|14364.1|14362.7|14373.1|14371.7|14359.1|14357.7|454
1672823400000|2023-01-04 09:10:00|14363.6|14362.2|14357.1|14355.7|14370.6|14369.2|14356.1|14354.7|471
1672823700000|2023-01-04 09:15:00|14356.6|14355.2|14366.1|14364.7|14367.6|14366.2|14345.1|14343.7|621
1672824000000|2023-01-04 09:20:00|14366.6|14365.2|14355.1|14353.7|14368.1|14366.7|14354.1|14352.7|370
1672824300000|2023-01-04 09:25:00|14354.6|14353.2|14332.1|14330.7|14359.1|14357.7|14331.1|14329.7|667
1672824600000|2023-01-04 09:30:00|14332.6|14331.2|14330.6|14329.2|14340.6|14339.2|14321.6|14320.2|583
1672824900000|2023-01-04 09:35:00|14331.1|14329.7|14344.6|14343.2|14345.6|14344.2|14327.6|14326.2|384
1672825200000|2023-01-04 09:40:00|14344.1|14342.7|14353.6|14352.2|14353.6|14352.2|14340.1|14338.7|261
1672825500000|2023-01-04 09:45:00|14353.1|14351.7|14359.6|14358.2|14361.1|14359.7|14349.1|14347.7|300
1672825800000|2023-01-04 09:50:00|14360.1|14358.7|14354.1|14352.7|14362.6|14361.2|14348.6|14347.2|268
1672826100000|2023-01-04 09:55:00|14353.6|14352.2|14359.1|14357.7|14361.6|14360.2|14350.1|14348.7|213
1672826400000|2023-01-04 10:00:00|14360.1|14358.7|14366.6|14365.2|14371.1|14369.7|14356.1|14354.7|419
1672826700000|2023-01-04 10:05:00|14367.1|14365.7|14375.1|14373.7|14381.1|14379.7|14365.1|14363.7|453
1672827000000|2023-01-04 10:10:00|14375.6|14374.2|14380.1|14378.7|14385.1|14383.7|14374.1|14372.7|485
1672827300000|2023-01-04 10:15:00|14380.6|14379.2|14359.6|14358.2|14382.1|14380.7|14353.6|14352.2|758
1672827600000|2023-01-04 10:20:00|14360.1|14358.7|14364.6|14363.2|14372.1|14370.7|14355.1|14353.7|313
1672827900000|2023-01-04 10:25:00|14365.1|14363.7|14356.6|14355.2|14367.6|14366.2|14353.6|14352.2|250
1672828200000|2023-01-04 10:30:00|14357.1|14355.7|14361.1|14359.7|14365.6|14364.2|14356.6|14355.2|247
1672828500000|2023-01-04 10:35:00|14361.6|14360.2|14345.1|14343.7|14363.1|14361.7|14342.1|14340.7|490
1672828800000|2023-01-04 10:40:00|14344.1|14342.7|14347.6|14346.2|14365.1|14363.7|14344.1|14342.7|693
1672829100000|2023-01-04 10:45:00|14347.1|14345.7|14360.1|14358.7|14360.1|14358.7|14345.6|14344.2|211
1672829400000|2023-01-04 10:50:00|14359.6|14358.2|14355.1|14353.7|14361.1|14359.7|14350.6|14349.2|352
1672829700000|2023-01-04 10:55:00|14355.6|14354.2|14359.1|14357.7|14359.1|14357.7|14354.1|14352.7|384
1672830000000|2023-01-04 11:00:00|14359.6|14358.2|14373.1|14371.7|14373.1|14371.7|14356.1|14354.7|208
1672830300000|2023-01-04 11:05:00|14373.6|14372.2|14370.6|14369.2|14374.6|14373.2|14368.1|14366.7|282
1672830600000|2023-01-04 11:10:00|14371.1|14369.7|14390.1|14388.7|14390.6|14389.2|14369.6|14368.2|563
1672830900000|2023-01-04 11:15:00|14389.6|14388.2|14389.1|14387.7|14392.1|14390.7|14385.1|14383.7|327
1672831200000|2023-01-04 11:20:00|14389.6|14388.2|14396.6|14395.2|14397.6|14396.2|14388.6|14387.2|393
1672831500000|2023-01-04 11:25:00|14397.1|14395.7|14392.6|14391.2|14401.6|14400.2|14388.6|14387.2|386
1672831800000|2023-01-04 11:30:00|14393.1|14391.7|14402.1|14400.7|14410.6|14409.2|14391.6|14390.2|391
1672832100000|2023-01-04 11:35:00|14403.1|14401.7|14417.1|14415.7|14421.6|14420.2|14402.1|14400.7|587
1672832400000|2023-01-04 11:40:00|14417.6|14416.2|14410.1|14408.7|14420.1|14418.7|14409.1|14407.7|524
1672832700000|2023-01-04 11:45:00|14409.6|14408.2|14413.1|14411.7|14413.6|14412.2|14402.6|14401.2|531
1672833000000|2023-01-04 11:50:00|14412.6|14411.2|14420.6|14419.2|14422.1|14420.7|14411.1|14409.7|344
1672833300000|2023-01-04 11:55:00|14420.1|14418.7|14410.1|14408.7|14430.6|14429.2|14409.6|14408.2|554
1672833600000|2023-01-04 12:00:00|14410.6|14409.2|14417.1|14415.7|14421.1|14419.7|14410.1|14408.7|320
1672833900000|2023-01-04 12:05:00|14416.6|14415.2|14412.6|14411.2|14417.6|14416.2|14410.1|14408.7|235
1672834200000|2023-01-04 12:10:00|14413.1|14411.7|14424.6|14423.2|14426.1|14424.7|14410.6|14409.2|254
1672834500000|2023-01-04 12:15:00|14424.1|14422.7|14411.6|14410.2|14427.1|14425.7|14409.6|14408.2|244
1672834800000|2023-01-04 12:20:00|14412.1|14410.7|14407.1|14405.7|14415.1|14413.7|14407.1|14405.7|300
1672835100000|2023-01-04 12:25:00|14406.6|14405.2|14415.1|14413.7|14422.6|14421.2|14406.1|14404.7|245
1672835400000|2023-01-04 12:30:00|14415.6|14414.2|14419.6|14418.2|14424.1|14422.7|14412.1|14410.7|278
1672835700000|2023-01-04 12:35:00|14419.1|14417.7|14411.1|14409.7|14420.6|14419.2|14408.1|14406.7|169
1672836000000|2023-01-04 12:40:00|14410.2|14408.8|14406.2|14404.8|14410.2|14408.8|14402.2|14400.8|230
1672836300000|2023-01-04 12:45:00|14406.7|14405.3|14398.7|14397.3|14407.2|14405.8|14392.7|14391.3|363
1672836600000|2023-01-04 12:50:00|14399.2|14397.8|14404.2|14402.8|14404.7|14403.3|14393.2|14391.8|317
1672836900000|2023-01-04 12:55:00|14404.7|14403.3|14402.2|14400.8|14404.7|14403.3|14398.2|14396.8|134
1672837200000|2023-01-04 13:00:00|14402.7|14401.3|14414.7|14413.3|14416.7|14415.3|14395.7|14394.3|386
1672837500000|2023-01-04 13:05:00|14414.2|14412.8|14412.7|14411.3|14414.2|14412.8|14400.2|14398.8|278
1672837800000|2023-01-04 13:10:00|14413.2|14411.8|14413.2|14411.8|14414.2|14412.8|14406.7|14405.3|202
1672838100000|2023-01-04 13:15:00|14413.7|14412.3|14423.2|14421.8|14423.2|14421.8|14410.2|14408.8|214
1672838400000|2023-01-04 13:20:00|14423.7|14422.3|14440.7|14439.3|14445.2|14443.8|14422.2|14420.8|748
1672838700000|2023-01-04 13:25:00|14440.2|14438.8|14430.7|14429.3|14440.7|14439.3|14428.7|14427.3|366
1672839000000|2023-01-04 13:30:00|14430.2|14428.8|14428.7|14427.3|14434.7|14433.3|14428.2|14426.8|247
1672839300000|2023-01-04 13:35:00|14428.2|14426.8|14438.2|14436.8|14442.7|14441.3|14426.2|14424.8|266
1672839600000|2023-01-04 13:40:00|14437.7|14436.3|14447.2|14445.8|14449.2|14447.8|14437.2|14435.8|427
1672839900000|2023-01-04 13:45:00|14447.7|14446.3|14455.2|14453.8|14458.2|14456.8|14444.2|14442.8|585
1672840200000|2023-01-04 13:50:00|14455.7|14454.3|14457.7|14456.3|14462.2|14460.8|14452.2|14450.8|445
1672840500000|2023-01-04 13:55:00|14457.2|14455.8|14469.2|14467.8|14469.2|14467.8|14449.2|14447.8|587
1672840800000|2023-01-04 14:00:00|14467.7|14466.3|14455.2|14453.8|14469.7|14468.3|14453.2|14451.8|538
1672841100000|2023-01-04 14:05:00|14455.7|14454.3|14448.2|14446.8|14456.2|14454.8|14447.2|14445.8|374
1672841400000|2023-01-04 14:10:00|14448.7|14447.3|14468.7|14467.3|14469.7|14468.3|14445.7|14444.3|780
1672841700000|2023-01-04 14:15:00|14469.2|14467.8|14459.7|14458.3|14474.7|14473.3|14457.2|14455.8|678
1672842000000|2023-01-04 14:20:00|14459.2|14457.8|14450.7|14449.3|14467.2|14465.8|14448.2|14446.8|372
1672842300000|2023-01-04 14:25:00|14451.2|14449.8|14454.2|14452.8|14457.7|14456.3|14449.2|14447.8|326
1672842600000|2023-01-04 14:30:00|14454.7|14453.3|14452.2|14450.8|14459.2|14457.8|14444.7|14443.3|756
1672842900000|2023-01-04 14:35:00|14453.7|14452.3|14461.7|14460.3|14466.7|14465.3|14453.7|14452.3|835
1672843200000|2023-01-04 14:40:00|14462.2|14460.8|14466.2|14464.8|14484.7|14483.3|14462.2|14460.8|1188
1672843500000|2023-01-04 14:45:00|14465.7|14464.3|14464.2|14462.8|14474.7|14473.3|14458.2|14456.8|807
1672843800000|2023-01-04 14:50:00|14463.7|14462.3|14472.7|14471.3|14476.2|14474.8|14463.2|14461.8|453
1672844100000|2023-01-04 14:55:00|14473.2|14471.8|14466.7|14465.3|14478.2|14476.8|14466.7|14465.3|460
1672844400000|2023-01-04 15:00:00|14463.2|14461.8|14434.2|14432.8|14476.2|14474.8|14428.2|14426.8|1921
1672844700000|2023-01-04 15:05:00|14433.7|14432.3|14414.2|14412.8|14439.7|14438.3|14402.2|14400.8|1197
1672845000000|2023-01-04 15:10:00|14414.3|14412.9|14426.3|14424.9|14427.8|14426.4|14399.3|14397.9|968
1672845300000|2023-01-04 15:15:00|14426.8|14425.4|14431.8|14430.4|14439.8|14438.4|14414.3|14412.9|816
1672845600000|2023-01-04 15:20:00|14433.3|14431.9|14422.8|14421.4|14436.8|14435.4|14413.3|14411.9|364
1672845900000|2023-01-04 15:25:00|14422.3|14420.9|14439.3|14437.9|14439.3|14437.9|14416.3|14414.9|490
1672846200000|2023-01-04 15:30:00|14438.3|14436.9|14442.8|14441.4|14448.3|14446.9|14428.3|14426.9|484
1672846500000|2023-01-04 15:35:00|14443.3|14441.9|14431.3|14429.9|14444.3|14442.9|14429.3|14427.9|390
1672846800000|2023-01-04 15:40:00|14430.8|14429.4|14450.3|14448.9|14452.3|14450.9|14425.8|14424.4|491
1672847100000|2023-01-04 15:45:00|14450.8|14449.4|14466.3|14464.9|14468.3|14466.9|14450.8|14449.4|646
1672847400000|2023-01-04 15:50:00|14465.8|14464.4|14461.3|14459.9|14466.8|14465.4|14454.3|14452.9|353
1672847700000|2023-01-04 15:55:00|14461.8|14460.4|14473.3|14471.9|14473.3|14471.9|14457.8|14456.4|404
1672848000000|2023-01-04 16:00:00|14472.3|14470.9|14469.8|14468.4|14481.8|14480.4|14463.3|14461.9|615
1672848300000|2023-01-04 16:05:00|14470.3|14468.9|14472.3|14470.9|14477.8|14476.4|14464.3|14462.9|370
1672848600000|2023-01-04 16:10:00|14471.3|14469.9|14474.8|14473.4|14478.3|14476.9|14467.8|14466.4|386
1672848900000|2023-01-04 16:15:00|14475.3|14473.9|14480.8|14479.4|14482.8|14481.4|14468.3|14466.9|529
1672849200000|2023-01-04 16:20:00|14480.3|14478.9|14481.3|14479.9|14482.3|14480.9|14474.3|14472.9|551
1672849500000|2023-01-04 16:25:00|14481.8|14480.4|14487.3|14485.9|14491.3|14489.9|14479.8|14478.4|1645
1672849800000|2023-01-04 16:30:00|14488|14485.2|14490|14487.2|14496.5|14493.7|14486|14483.2|1935
1672850100000|2023-01-04 16:35:00|14491.5|14488.7|14502|14499.2|14506|14503.2|14488|14485.2|1072
1672850400000|2023-01-04 16:40:00|14502.5|14499.7|14504|14501.2|14508|14505.2|14499|14496.2|653
1672850700000|2023-01-04 16:45:00|14503.5|14500.7|14502.5|14499.7|14505|14502.2|14499|14496.2|203
1672851000000|2023-01-04 16:50:00|14502|14499.2|14499|14496.2|14505|14502.2|14498.5|14495.7|162
1672851300000|2023-01-04 16:55:00|14499.5|14496.7|14503.5|14500.7|14508.5|14505.7|14499|14496.2|240
1672851600000|2023-01-04 17:00:00|14505|14502.2|14507|14504.2|14508|14505.2|14501|14498.2|282
1672851900000|2023-01-04 17:05:00|14507.5|14504.7|14500|14497.2|14508|14505.2|14498.5|14495.7|221
1672852200000|2023-01-04 17:10:00|14499.5|14496.7|14494.5|14491.7|14502|14499.2|14494|14491.2|232
1672852500000|2023-01-04 17:15:00|14495|14492.2|14496|14493.2|14500|14497.2|14493|14490.2|187
1672852800000|2023-01-04 17:20:00|14496.5|14493.7|14502.5|14499.7|14503.5|14500.7|14495.5|14492.7|139
1672853100000|2023-01-04 17:25:00|14502|14499.2|14495|14492.2|14502.5|14499.7|14493.5|14490.7|114
1672853400000|2023-01-04 17:30:00|14494.5|14491.7|14501.5|14498.7|14504.5|14501.7|14494|14491.2|130
1672853700000|2023-01-04 17:35:00|14501|14498.2|14503|14500.2|14503.5|14500.7|14499|14496.2|99
1672854000000|2023-01-04 17:40:00|14503.5|14500.7|14504|14501.2|14506.5|14503.7|14501|14498.2|80
1672854300000|2023-01-04 17:45:00|14503.5|14500.7|14499.5|14496.7|14506.5|14503.7|14497|14494.2|130
1672854600000|2023-01-04 17:50:00|14500|14497.2|14496|14493.2|14501.5|14498.7|14493|14490.2|128
1672854900000|2023-01-04 17:55:00|14495|14492.2|14483|14480.2|14495|14492.2|14481|14478.2|538
1672855200000|2023-01-04 18:00:00|14481.5|14478.7|14487|14484.2|14487.5|14484.7|14472|14469.2|411
1672855500000|2023-01-04 18:05:00|14487.5|14484.7|14490|14487.2|14490.5|14487.7|14484|14481.2|63
1672855800000|2023-01-04 18:10:00|14490.5|14487.7|14493.5|14490.7|14494.5|14491.7|14489|14486.2|61
1672856100000|2023-01-04 18:15:00|14493|14490.2|14501|14498.2|14501.5|14498.7|14491.5|14488.7|83
1672856400000|2023-01-04 18:20:00|14501.5|14498.7|14500|14497.2|14504|14501.2|14498.5|14495.7|96
1672856700000|2023-01-04 18:25:00|14500.5|14497.7|14495.5|14492.7|14502|14499.2|14495|14492.2|48
1672857000000|2023-01-04 18:30:00|14495|14492.2|14502|14499.2|14502|14499.2|14495|14492.2|46
1672857300000|2023-01-04 18:35:00|14501|14498.2|14505|14502.2|14508|14505.2|14500|14497.2|96
1672857600000|2023-01-04 18:40:00|14504.5|14501.7|14497|14494.2|14506|14503.2|14497|14494.2|89
1672857900000|2023-01-04 18:45:00|14497.5|14494.7|14496.5|14493.7|14499|14496.2|14492.5|14489.7|81
1672858200000|2023-01-04 18:50:00|14497|14494.2|14497|14494.2|14498.5|14495.7|14495|14492.2|71
1672858500000|2023-01-04 18:55:00|14497.5|14494.7|14483.5|14480.7|14497.5|14494.7|14481|14478.2|143
1672858800000|2023-01-04 19:00:00|14484|14481.2|14478.5|14475.7|14506.5|14503.7|14469.5|14466.7|631
1672859100000|2023-01-04 19:05:00|14479|14476.2|14472.5|14469.7|14498.5|14495.7|14469|14466.2|448
1672859400000|2023-01-04 19:10:00|14473|14470.2|14481|14478.2|14482.5|14479.7|14464.5|14461.7|267
1672859700000|2023-01-04 19:15:00|14480.5|14477.7|14497.5|14494.7|14504|14501.2|14480.5|14477.7|259
1672860000000|2023-01-04 19:20:00|14498|14495.2|14470.5|14467.7|14498|14495.2|14467.5|14464.7|230
1672860300000|2023-01-04 19:25:00|14471|14468.2|14447|14444.2|14472|14469.2|14442|14439.2|550
1672860600000|2023-01-04 19:30:00|14446.5|14443.7|14465|14462.2|14468|14465.2|14442|14439.2|347
1672860900000|2023-01-04 19:35:00|14465.5|14462.7|14464|14461.2|14470.5|14467.7|14458|14455.2|127
1672861200000|2023-01-04 19:40:00|14463|14460.2|14470.5|14467.7|14478.5|14475.7|14456.5|14453.7|151
1672861500000|2023-01-04 19:45:00|14471|14468.2|14468|14465.2|14478.5|14475.7|14466|14463.2|107
1672861800000|2023-01-04 19:50:00|14467.5|14464.7|14467|14464.2|14474|14471.2|14460|14457.2|137
1672862100000|2023-01-04 19:55:00|14466.5|14463.7|14488|14485.2|14489.5|14486.7|14465.5|14462.7|129
1672862400000|2023-01-04 20:00:00|14488.5|14485.7|14493.5|14490.7|14503|14500.2|14486|14483.2|240
1672862700000|2023-01-04 20:05:00|14494|14491.2|14484.5|14481.7|14494|14491.2|14477.5|14474.7|75
1672863000000|2023-01-04 20:10:00|14484|14481.2|14485.5|14482.7|14490|14487.2|14477|14474.2|59
1672863300000|2023-01-04 20:15:00|14485|14482.2|14486.5|14483.7|14492|14489.2|14484.5|14481.7|61
1672863600000|2023-01-04 20:20:00|14487|14484.2|14481|14478.2|14489.5|14486.7|14475.5|14472.7|83
1672863900000|2023-01-04 20:25:00|14481.5|14478.7|14480|14477.2|14490|14487.2|14477|14474.2|78
1672864200000|2023-01-04 20:30:00|14480.5|14477.7|14474|14471.2|14483.5|14480.7|14471|14468.2|111
1672864500000|2023-01-04 20:35:00|14474.5|14471.7|14465|14462.2|14475|14472.2|14456.5|14453.7|139
1672864800000|2023-01-04 20:40:00|14465.5|14462.7|14455.5|14452.7|14466|14463.2|14452|14449.2|194
1672865100000|2023-01-04 20:45:00|14455|14452.2|14467.5|14464.7|14468|14465.2|14451.5|14448.7|164
1672865400000|2023-01-04 20:50:00|14468|14465.2|14480|14477.2|14487|14484.2|14467|14464.2|564
1672865700000|2023-01-04 20:55:00|14479.5|14476.7|14491.5|14488.7|14496|14493.2|14479.5|14476.7|313
1672866000000|2023-01-04 21:00:00|14491|14488.2|14493.1|14486.1|14495.6|14488.6|14480.9|14473.9|8
1672866300000|2023-01-04 21:05:00|14492.3|14485.3|14492.6|14485.6|14498.5|14491.5|14490.7|14483.7|0
1672866600000|2023-01-04 21:10:00|14491.8|14484.8|14487.1|14480.1|14494.8|14487.8|14487.1|14480.1|0
1672866900000|2023-01-04 21:15:00|14487.9|14480.9|14492.7|14485.7|14492.7|14485.7|14487.1|14480.1|0
1672867200000|2023-01-04 21:20:00|14491.9|14484.9|14487.9|14480.9|14491.9|14484.9|14487.6|14480.6|0
1672867500000|2023-01-04 21:25:00|14487.1|14480.1|14482|14475|14487.1|14480.1|14480.4|14473.4|0
1672867800000|2023-01-04 21:30:00|14481.2|14474.2|14475.6|14468.6|14482.9|14475.9|14475.6|14468.6|0
1672868100000|2023-01-04 21:35:00|14475.2|14468.2|14475.3|14468.3|14476.3|14469.3|14473|14466|0
1672868400000|2023-01-04 21:40:00|14474.5|14467.5|14475.6|14468.6|14477.7|14470.7|14473.7|14466.7|0
1672868700000|2023-01-04 21:45:00|14475.5|14468.5|14475.6|14468.6|14477.6|14470.6|14474.7|14467.7|0
1672869000000|2023-01-04 21:50:00|14476.4|14469.4|14477.4|14470.4|14477.4|14470.4|14474.8|14467.8|0
1672869300000|2023-01-04 21:55:00|14476.6|14469.6|14483.1|14476.1|14484.7|14477.7|14476.6|14469.6|0
1672869600000|2023-01-04 22:00:00|14482.6|14475.6|14480.1|14473.1|14482.6|14475.6|14479.5|14472.5|0
1672869900000|2023-01-04 22:05:00|14480.2|14473.2|14483.7|14476.7|14483.7|14476.7|14478.8|14471.8|0
1672870200000|2023-01-04 22:10:00|14484.2|14477.2|14484.3|14477.3|14485.1|14478.1|14482.4|14475.4|0
1672870500000|2023-01-04 22:15:00|14484.1|14477.1|14484.7|14477.7|14484.9|14477.9|14483.3|14476.3|0
1672870800000|2023-01-04 22:20:00|14484.6|14477.6|14489.7|14482.7|14490.8|14483.8|14484.4|14477.4|0
1672871100000|2023-01-04 22:25:00|14489.8|14482.8|14490.6|14483.6|14491.1|14484.1|14489.2|14482.2|0
1672871400000|2023-01-04 22:30:00|14490.5|14483.5|14490.6|14483.6|14490.9|14483.9|14490.2|14483.2|0
1672871700000|2023-01-04 22:35:00|14490.5|14483.5|14488.3|14481.3|14490.5|14483.5|14488.2|14481.2|0
1672872000000|2023-01-04 22:40:00|14488.2|14481.2|14488.7|14481.7|14489|14482|14488.2|14481.2|0
1672872300000|2023-01-04 22:45:00|14488.9|14481.9|14489.4|14482.4|14489.4|14482.4|14488.6|14481.6|0
1672872600000|2023-01-04 22:50:00|14489.6|14482.6|14489.4|14482.4|14490.1|14483.1|14488.7|14481.7|0
1672872900000|2023-01-04 22:55:00|14489.8|14482.8|14486|14479|14489.8|14482.8|14485.9|14478.9|0
1672873200000|2023-01-04 23:00:00|14481|14474|14481.3|14474.3|14489|14482|14480.6|14473.6|0
1672873500000|2023-01-04 23:05:00|14480.1|14473.1|14486.9|14479.9|14486.9|14479.9|14479.7|14472.7|0
1672873800000|2023-01-04 23:10:00|14486.1|14479.1|14483|14476|14486.4|14479.4|14481.3|14474.3|0
1672874100000|2023-01-04 23:15:00|14483.4|14476.4|14486.6|14479.6|14487.4|14480.4|14483|14476|0
1672874400000|2023-01-04 23:20:00|14486.1|14479.1|14484.8|14477.8|14486.3|14479.3|14481|14474|0
1672874700000|2023-01-04 23:25:00|14485.6|14478.6|14487.9|14480.9|14487.9|14480.9|14484.7|14477.7|0
1672875000000|2023-01-04 23:30:00|14488.3|14481.3|14493.4|14486.4|14494.2|14487.2|14488|14481|0
1672875300000|2023-01-04 23:35:00|14493.8|14486.8|14497.5|14490.5|14497.5|14490.5|14490.2|14483.2|0
1672875600000|2023-01-04 23:40:00|14496.7|14489.7|14497|14490|14497.5|14490.5|14495.8|14488.8|0
1672875900000|2023-01-04 23:45:00|14496.2|14489.2|14496.9|14489.9|14497.7|14490.7|14496.1|14489.1|0
1672876200000|2023-01-04 23:50:00|14496.1|14489.1|14497.6|14490.6|14497.9|14490.9|14496|14489|0
1672876500000|2023-01-04 23:55:00|14497.1|14490.1|14487.6|14480.6|14497.1|14490.1|14487.6|14480.6|0
1672876800000|2023-01-05 00:00:00|14487.9|14480.9|14483.8|14476.8|14489.9|14482.9|14483.5|14476.5|0
1672877100000|2023-01-05 00:05:00|14483.4|14476.4|14484.1|14477.1|14485.8|14478.8|14481.8|14474.8|0
1672877400000|2023-01-05 00:10:00|14483.3|14476.3|14487.1|14480.1|14488.7|14481.7|14481.3|14474.3|0
1672877700000|2023-01-05 00:15:00|14486.7|14479.7|14511.6|14506.6|14513.1|14508.1|14485.6|14479.7|135
1672878000000|2023-01-05 00:20:00|14512.1|14507.1|14503.6|14498.6|14514.1|14509.1|14502.1|14497.1|30
1672878300000|2023-01-05 00:25:00|14503.1|14498.1|14495.1|14490.1|14503.1|14498.1|14492.1|14487.1|20
1672878600000|2023-01-05 00:30:00|14494.6|14489.6|14484.1|14479.1|14496.1|14491.1|14481.6|14476.6|25
1672878900000|2023-01-05 00:35:00|14483.6|14478.6|14481.1|14476.1|14484.6|14479.6|14478.6|14473.6|12
1672879200000|2023-01-05 00:40:00|14481.6|14476.6|14476.6|14471.6|14485.6|14480.6|14476.1|14471.1|14
1672879500000|2023-01-05 00:45:00|14476.1|14471.1|14473.1|14468.1|14476.1|14471.1|14472.1|14467.1|6
1672879800000|2023-01-05 00:50:00|14472.6|14467.6|14474.6|14469.6|14474.6|14469.6|14470.6|14465.6|5
1672880100000|2023-01-05 00:55:00|14473.6|14468.6|14470.1|14465.1|14474.6|14469.6|14470.1|14465.1|6
1672880400000|2023-01-05 01:00:00|14469.1|14464.1|14472.1|14467.1|14472.1|14467.1|14463.1|14458.1|13
1672880700000|2023-01-05 01:05:00|14472.6|14467.6|14478.6|14473.6|14478.6|14473.6|14472.6|14467.6|3
1672881000000|2023-01-05 01:10:00|14479.1|14474.1|14480.6|14475.6|14482.6|14477.6|14477.1|14472.1|21
1672881300000|2023-01-05 01:15:00|14480.1|14475.1|14480.6|14475.6|14482.1|14477.1|14476.6|14471.6|24
1672881600000|2023-01-05 01:20:00|14480.1|14475.1|14485.1|14480.1|14486.1|14481.1|14478.1|14473.1|16
1672881900000|2023-01-05 01:25:00|14484.6|14479.6|14484.1|14479.1|14485.6|14480.6|14481.6|14476.6|16
1672882200000|2023-01-05 01:30:00|14483.6|14478.6|14480.6|14475.6|14484.1|14479.1|14476.6|14471.6|16
1672882500000|2023-01-05 01:35:00|14481.1|14476.1|14478.1|14473.1|14482.1|14477.1|14475.1|14470.1|8
1672882800000|2023-01-05 01:40:00|14477.6|14472.6|14480.1|14475.1|14483.6|14478.6|14476.1|14471.1|2
1672883100000|2023-01-05 01:45:00|14480.6|14475.6|14486.1|14481.1|14486.1|14481.1|14479.6|14474.6|3
1672883400000|2023-01-05 01:50:00|14486.6|14481.6|14472.1|14467.1|14487.6|14482.6|14471.1|14466.1|39
1672883700000|2023-01-05 01:55:00|14471.6|14466.6|14472.1|14467.1|14474.6|14469.6|14467.1|14462.1|16
1672884000000|2023-01-05 02:00:00|14471.6|14466.6|14458.6|14453.6|14472.6|14467.6|14457.1|14452.1|41
1672884300000|2023-01-05 02:05:00|14459.1|14454.1|14450.6|14445.6|14459.1|14454.1|14449.1|14444.1|53
1672884600000|2023-01-05 02:10:00|14450.1|14445.1|14447.1|14442.1|14451.1|14446.1|14445.1|14440.1|10
1672884900000|2023-01-05 02:15:00|14446.6|14441.6|14452.6|14447.6|14454.6|14449.6|14443.1|14438.1|49
1672885200000|2023-01-05 02:20:00|14453.1|14448.1|14450.6|14445.6|14454.1|14449.1|14446.6|14441.6|12
1672885500000|2023-01-05 02:25:00|14450.1|14445.1|14444.6|14439.6|14450.6|14445.6|14442.6|14437.6|16
1672885800000|2023-01-05 02:30:00|14445.1|14440.1|14449.1|14444.1|14450.6|14445.6|14443.6|14438.6|14
1672886100000|2023-01-05 02:35:00|14449.6|14444.6|14449.1|14444.1|14450.6|14445.6|14446.6|14441.6|5
1672886400000|2023-01-05 02:40:00|14449.6|14444.6|14449.6|14444.6|14451.6|14446.6|14445.6|14440.6|8
1672886700000|2023-01-05 02:45:00|14450.1|14445.1|14450.6|14445.6|14456.6|14451.6|14449.6|14444.6|11
1672887000000|2023-01-05 02:50:00|14451.1|14446.1|14457.6|14452.6|14458.1|14453.1|14451.1|14446.1|14
1672887300000|2023-01-05 02:55:00|14457.1|14452.1|14448.1|14443.1|14457.6|14452.6|14446.6|14441.6|15
1672887600000|2023-01-05 03:00:00|14449.1|14444.1|14445.6|14440.6|14449.6|14444.6|14444.1|14439.1|17
1672887900000|2023-01-05 03:05:00|14445.1|14440.1|14450.6|14445.6|14451.6|14446.6|14442.1|14437.1|19
1672888200000|2023-01-05 03:10:00|14451.1|14446.1|14452.6|14447.6|14454.6|14449.6|14448.6|14443.6|8
1672888500000|2023-01-05 03:15:00|14453.1|14448.1|14456.6|14451.6|14456.6|14451.6|14450.6|14445.6|3
1672888800000|2023-01-05 03:20:00|14456.1|14451.1|14448.6|14443.6|14456.6|14451.6|14448.6|14443.6|7
1672889100000|2023-01-05 03:25:00|14448.1|14443.1|14445.6|14440.6|14450.6|14445.6|14444.6|14439.6|6
1672889400000|2023-01-05 03:30:00|14446.1|14441.1|14449.1|14444.1|14451.1|14446.1|14445.6|14440.6|2
1672889700000|2023-01-05 03:35:00|14448.6|14443.6|14451.1|14446.1|14451.1|14446.1|14443.1|14438.1|5
1672890000000|2023-01-05 03:40:00|14450.6|14445.6|14444.1|14439.1|14450.6|14445.6|14443.1|14438.1|11
1672890300000|2023-01-05 03:45:00|14444.6|14439.6|14446.1|14441.1|14448.1|14443.1|14443.6|14438.6|10
1672890600000|2023-01-05 03:50:00|14446.6|14441.6|14444.6|14439.6|14447.1|14442.1|14440.6|14435.6|5
1672890900000|2023-01-05 03:55:00|14444.1|14439.1|14444.6|14439.6|14446.6|14441.6|14440.6|14435.6|10
1672891200000|2023-01-05 04:00:00|14443.6|14438.6|14449.1|14444.1|14450.6|14445.6|14443.6|14438.6|6
1672891500000|2023-01-05 04:05:00|14448.6|14443.6|14440.6|14435.6|14449.1|14444.1|14440.1|14435.1|25
1672891800000|2023-01-05 04:10:00|14441.1|14436.1|14442.6|14437.6|14443.6|14438.6|14439.6|14434.6|16
1672892100000|2023-01-05 04:15:00|14442.1|14437.1|14450.6|14445.6|14450.6|14445.6|14442.1|14437.1|5
1672892400000|2023-01-05 04:20:00|14450.1|14445.1|14461.1|14456.1|14462.6|14457.6|14449.6|14444.6|32
1672892700000|2023-01-05 04:25:00|14461.6|14456.6|14467.6|14462.6|14467.6|14462.6|14461.6|14456.6|7
1672893000000|2023-01-05 04:30:00|14468.1|14463.1|14471.6|14466.6|14471.6|14466.6|14467.1|14462.1|15
1672893300000|2023-01-05 04:35:00|14471.1|14466.1|14467.1|14462.1|14473.1|14468.1|14466.1|14461.1|18
1672893600000|2023-01-05 04:40:00|14467.6|14462.6|14475.6|14470.6|14475.6|14470.6|14467.1|14462.1|12
1672893900000|2023-01-05 04:45:00|14476.1|14471.1|14472.1|14467.1|14476.1|14471.1|14471.1|14466.1|9
1672894200000|2023-01-05 04:50:00|14471.6|14466.6|14468.1|14463.1|14471.6|14466.6|14465.6|14460.6|11
1672894500000|2023-01-05 04:55:00|14468.6|14463.6|14469.6|14464.6|14471.1|14466.1|14466.6|14461.6|3
1672894800000|2023-01-05 05:00:00|14470.1|14465.1|14472.1|14467.1|14472.1|14467.1|14469.1|14464.1|9
1672895100000|2023-01-05 05:05:00|14471.6|14466.6|14472.1|14467.1|14472.6|14467.6|14468.6|14463.6|11
1672895400000|2023-01-05 05:10:00|14472.6|14467.6|14478.6|14473.6|14479.1|14474.1|14472.1|14467.1|11
1672895700000|2023-01-05 05:15:00|14478.1|14473.1|14472.6|14467.6|14479.1|14474.1|14472.1|14467.1|16
1672896000000|2023-01-05 05:20:00|14472.1|14467.1|14469.1|14464.1|14472.1|14467.1|14466.6|14461.6|20
1672896300000|2023-01-05 05:25:00|14469.6|14464.6|14464.1|14459.1|14470.1|14465.1|14463.6|14458.6|23
1672896600000|2023-01-05 05:30:00|14464.6|14459.6|14467.1|14462.1|14467.1|14462.1|14463.6|14458.6|19
1672896900000|2023-01-05 05:35:00|14466.6|14461.6|14465.6|14460.6|14467.6|14462.6|14464.6|14459.6|12
1672897200000|2023-01-05 05:40:00|14466.1|14461.1|14470.1|14465.1|14471.6|14466.6|14466.1|14461.1|8
1672897500000|2023-01-05 05:45:00|14469.6|14464.6|14471.6|14466.6|14472.1|14467.1|14469.1|14464.1|7
1672897800000|2023-01-05 05:50:00|14471.1|14466.1|14470.1|14465.1|14473.6|14468.6|14468.6|14463.6|6
1672898100000|2023-01-05 05:55:00|14470.6|14465.6|14472.6|14467.6|14472.6|14467.6|14470.1|14465.1|4
1672898400000|2023-01-05 06:00:00|14475.6|14470.6|14473.6|14468.6|14477.1|14472.1|14470.6|14465.6|13
1672898700000|2023-01-05 06:05:00|14474.1|14469.1|14479.6|14474.6|14481.1|14476.1|14470.6|14465.6|24
1672899000000|2023-01-05 06:10:00|14480.1|14475.1|14482.1|14477.1|14483.6|14478.6|14476.6|14471.6|17
1672899300000|2023-01-05 06:15:00|14481.6|14476.6|14475.6|14470.6|14483.1|14478.1|14474.6|14469.6|15
1672899600000|2023-01-05 06:20:00|14475.1|14470.1|14477.6|14472.6|14478.6|14473.6|14473.6|14468.6|24
1672899900000|2023-01-05 06:25:00|14478.1|14473.1|14475.6|14470.6|14478.6|14473.6|14474.6|14469.6|14
1672900200000|2023-01-05 06:30:00|14475.1|14470.1|14466.6|14461.6|14475.6|14470.6|14465.1|14460.1|28
1672900500000|2023-01-05 06:35:00|14467.1|14462.1|14468.1|14463.1|14468.6|14463.6|14464.6|14459.6|10
1672900800000|2023-01-05 06:40:00|14467.6|14462.6|14467.6|14462.6|14470.1|14465.1|14466.6|14461.6|15
1672901100000|2023-01-05 06:45:00|14467.1|14462.1|14467.1|14462.1|14468.1|14463.1|14463.6|14458.6|11
1672901400000|2023-01-05 06:50:00|14466.6|14461.6|14449.6|14444.6|14466.6|14461.6|14449.1|14444.1|64
1672901700000|2023-01-05 06:55:00|14450.1|14445.1|14446.1|14441.1|14452.1|14447.1|14446.1|14441.1|17
1672902000000|2023-01-05 07:00:00|14445|14442.2|14449.5|14446.7|14457.5|14454.7|14439|14436.2|303
1672902300000|2023-01-05 07:05:00|14449|14446.2|14453.5|14450.7|14458|14455.2|14446|14443.2|89
1672902600000|2023-01-05 07:10:00|14453|14450.2|14456.5|14453.7|14457|14454.2|14443.5|14440.7|89
1672902900000|2023-01-05 07:15:00|14455.5|14452.7|14454|14451.2|14457.5|14454.7|14452.5|14449.7|73
1672903200000|2023-01-05 07:20:00|14454.5|14451.7|14460.5|14457.7|14469.5|14466.7|14452.5|14449.7|153
1672903500000|2023-01-05 07:25:00|14461|14458.2|14452.5|14449.7|14461.5|14458.7|14452|14449.2|51
1672903800000|2023-01-05 07:30:00|14453|14450.2|14441|14438.2|14465.5|14462.7|14437|14434.2|346
1672904100000|2023-01-05 07:35:00|14441.5|14438.7|14444|14441.2|14448|14445.2|14440.5|14437.7|180
1672904400000|2023-01-05 07:40:00|14444.5|14441.7|14448|14445.2|14451|14448.2|14441|14438.2|82
1672904700000|2023-01-05 07:45:00|14448.5|14445.7|14436|14433.2|14449.5|14446.7|14435|14432.2|91
1672905000000|2023-01-05 07:50:00|14435.5|14432.7|14440.5|14437.7|14441|14438.2|14432.5|14429.7|162
1672905300000|2023-01-05 07:55:00|14441|14438.2|14445.5|14442.7|14445.5|14442.7|14432|14429.2|205
1672905600000|2023-01-05 08:00:00|14444.8|14443.4|14444.8|14443.4|14454.3|14452.9|14436.3|14434.9|1320
1672905900000|2023-01-05 08:05:00|14445.8|14444.4|14445.3|14443.9|14462.3|14460.9|14442.8|14441.4|1180
1672906200000|2023-01-05 08:10:00|14444.3|14442.9|14441.8|14440.4|14447.3|14445.9|14426.8|14425.4|668
1672906500000|2023-01-05 08:15:00|14442.3|14440.9|14438.3|14436.9|14449.3|14447.9|14425.8|14424.4|560
1672906800000|2023-01-05 08:20:00|14438.8|14437.4|14435.3|14433.9|14443.3|14441.9|14427.3|14425.9|306
1672907100000|2023-01-05 08:25:00|14434.8|14433.4|14437.8|14436.4|14448.8|14447.4|14433.3|14431.9|524
1672907400000|2023-01-05 08:30:00|14438.3|14436.9|14452.3|14450.9|14463.8|14462.4|14437.3|14435.9|606
1672907700000|2023-01-05 08:35:00|14452.8|14451.4|14434.8|14433.4|14453.8|14452.4|14424.3|14422.9|642
1672908000000|2023-01-05 08:40:00|14434.3|14432.9|14440.8|14439.4|14442.3|14440.9|14431.3|14429.9|305
1672908300000|2023-01-05 08:45:00|14440.3|14438.9|14437.8|14436.4|14451.3|14449.9|14435.3|14433.9|300
1672908600000|2023-01-05 08:50:00|14437.3|14435.9|14447.3|14445.9|14448.3|14446.9|14437.3|14435.9|205
1672908900000|2023-01-05 08:55:00|14446.3|14444.9|14454.8|14453.4|14455.8|14454.4|14436.3|14434.9|318
1672909200000|2023-01-05 09:00:00|14455.3|14453.9|14447.8|14446.4|14457.8|14456.4|14440.3|14438.9|330
1672909500000|2023-01-05 09:05:00|14447.3|14445.9|14433.7|14432.3|14455.2|14453.8|14433.2|14431.8|254
1672909800000|2023-01-05 09:10:00|14434.2|14432.8|14444.2|14442.8|14446.2|14444.8|14430.7|14429.3|390
1672910100000|2023-01-05 09:15:00|14443.2|14441.8|14457.2|14455.8|14464.2|14462.8|14442.2|14440.8|262
1672910400000|2023-01-05 09:20:00|14456.7|14455.3|14465.7|14464.3|14469.7|14468.3|14455.2|14453.8|317
1672910700000|2023-01-05 09:25:00|14465.2|14463.8|14451.2|14449.8|14466.2|14464.8|14446.2|14444.8|286
1672911000000|2023-01-05 09:30:00|14450.7|14449.3|14446.7|14445.3|14453.2|14451.8|14441.7|14440.3|296
1672911300000|2023-01-05 09:35:00|14446.2|14444.8|14450.2|14448.8|14451.7|14450.3|14440.2|14438.8|230
1672911600000|2023-01-05 09:40:00|14450.7|14449.3|14444.7|14443.3|14456.7|14455.3|14442.2|14440.8|196
1672911900000|2023-01-05 09:45:00|14445.2|14443.8|14459.2|14457.8|14460.2|14458.8|14445.2|14443.8|242
1672912200000|2023-01-05 09:50:00|14459.7|14458.3|14450.7|14449.3|14460.2|14458.8|14444.7|14443.3|215
1672912500000|2023-01-05 09:55:00|14451.2|14449.8|14462.7|14461.3|14465.2|14463.8|14449.2|14447.8|215
1672912800000|2023-01-05 10:00:00|14464.2|14462.8|14473.2|14471.8|14479.2|14477.8|14456.2|14454.8|729
1672913100000|2023-01-05 10:05:00|14472.7|14471.3|14473.2|14471.8|14474.2|14472.8|14464.2|14462.8|293
1672913400000|2023-01-05 10:10:00|14472.7|14471.3|14474.7|14473.3|14478.7|14477.3|14468.2|14466.8|303
1672913700000|2023-01-05 10:15:00|14475.2|14473.8|14474.2|14472.8|14480.2|14478.8|14472.7|14471.3|321
1672914000000|2023-01-05 10:20:00|14473.7|14472.3|14469.2|14467.8|14475.7|14474.3|14465.7|14464.3|322
1672914300000|2023-01-05 10:25:00|14468.7|14467.3|14467.2|14465.8|14472.2|14470.8|14464.7|14463.3|227
1672914600000|2023-01-05 10:30:00|14467.7|14466.3|14469.2|14467.8|14470.7|14469.3|14461.7|14460.3|123
1672914900000|2023-01-05 10:35:00|14469.7|14468.3|14471.2|14469.8|14474.7|14473.3|14466.2|14464.8|136
1672915200000|2023-01-05 10:40:00|14471.7|14470.3|14483.2|14481.8|14485.2|14483.8|14468.7|14467.3|180
1672915500000|2023-01-05 10:45:00|14482.7|14481.3|14474.7|14473.3|14483.7|14482.3|14472.7|14471.3|235
1672915800000|2023-01-05 10:50:00|14475.2|14473.8|14473.2|14471.8|14476.2|14474.8|14468.2|14466.8|147
1672916100000|2023-01-05 10:55:00|14473.7|14472.3|14481.7|14480.3|14482.2|14480.8|14471.2|14469.8|83
1672916400000|2023-01-05 11:00:00|14484.2|14482.8|14485.7|14484.3|14491.7|14490.3|14483.7|14482.3|375
1672916700000|2023-01-05 11:05:00|14485.2|14483.8|14484.2|14482.8|14488.7|14487.3|14480.2|14478.8|178
1672917000000|2023-01-05 11:10:00|14483.7|14482.3|14493.2|14491.8|14496.2|14494.8|14483.7|14482.3|152
1672917300000|2023-01-05 11:15:00|14492.2|14490.8|14497.7|14496.3|14501.7|14500.3|14491.7|14490.3|253
1672917600000|2023-01-05 11:20:00|14498.2|14496.8|14486.2|14484.8|14499.7|14498.3|14483.7|14482.3|181
1672917900000|2023-01-05 11:25:00|14486.7|14485.3|14485.7|14484.3|14488.2|14486.8|14482.7|14481.3|161
1672918200000|2023-01-05 11:30:00|14486.2|14484.8|14483.2|14481.8|14489.2|14487.8|14480.7|14479.3|240
1672918500000|2023-01-05 11:35:00|14482.7|14481.3|14486.7|14485.3|14489.2|14487.8|14479.2|14477.8|174
1672918800000|2023-01-05 11:40:00|14487.2|14485.8|14489.7|14488.3|14492.2|14490.8|14483.7|14482.3|153
1672919100000|2023-01-05 11:45:00|14490.2|14488.8|14494.7|14493.3|14497.2|14495.8|14485.2|14483.8|264
1672919400000|2023-01-05 11:50:00|14495.2|14493.8|14497.2|14495.8|14498.2|14496.8|14487.7|14486.3|189
1672919700000|2023-01-05 11:55:00|14496.7|14495.3|14483.7|14482.3|14497.2|14495.8|14480.7|14479.3|230
1672920000000|2023-01-05 12:00:00|14483.2|14481.8|14480.7|14479.3|14485.7|14484.3|14478.2|14476.8|213
1672920300000|2023-01-05 12:05:00|14481.2|14479.8|14478.2|14476.8|14484.2|14482.8|14475.7|14474.3|158
1672920600000|2023-01-05 12:10:00|14477.7|14476.3|14480.2|14478.8|14483.2|14481.8|14476.2|14474.8|159
1672920900000|2023-01-05 12:15:00|14480.7|14479.3|14480.2|14478.8|14486.2|14484.8|14478.2|14476.8|662
1672921200000|2023-01-05 12:20:00|14480.7|14479.3|14483.2|14481.8|14486.7|14485.3|14480.2|14478.8|140
1672921500000|2023-01-05 12:25:00|14482.7|14481.3|14480.7|14479.3|14486.7|14485.3|14474.2|14472.8|194
1672921800000|2023-01-05 12:30:00|14481.2|14479.8|14497.7|14496.3|14501.2|14499.8|14479.7|14478.3|183
1672922100000|2023-01-05 12:35:00|14498.2|14496.8|14491.2|14489.8|14498.7|14497.3|14491.2|14489.8|125
1672922400000|2023-01-05 12:40:00|14490.7|14489.3|14490.7|14489.3|14497.2|14495.8|14489.2|14487.8|118
1672922700000|2023-01-05 12:45:00|14491.2|14489.8|14481.7|14480.3|14492.2|14490.8|14480.2|14478.8|172
1672923000000|2023-01-05 12:50:00|14481.2|14479.8|14477.2|14475.8|14481.7|14480.3|14475.2|14473.8|113
1672923300000|2023-01-05 12:55:00|14476.7|14475.3|14474.2|14472.8|14478.7|14477.3|14471.2|14469.8|196
1672923600000|2023-01-05 13:00:00|14474.7|14473.3|14469.2|14467.8|14483.2|14481.8|14468.7|14467.3|161
1672923900000|2023-01-05 13:05:00|14468.7|14467.3|14466.2|14464.8|14470.2|14468.8|14464.2|14462.8|299
1672924200000|2023-01-05 13:10:00|14465.2|14463.8|14469.7|14468.3|14470.2|14468.8|14463.7|14462.3|216
1672924500000|2023-01-05 13:15:00|14470.2|14468.8|14443.2|14441.8|14476.7|14475.3|14424.7|14423.3|1139
1672924800000|2023-01-05 13:20:00|14443.7|14442.3|14454.2|14452.8|14455.7|14454.3|14436.2|14434.8|467
1672925100000|2023-01-05 13:25:00|14454.7|14453.3|14437.7|14436.3|14458.2|14456.8|14437.7|14436.3|282
1672925400000|2023-01-05 13:30:00|14438.2|14436.8|14438.7|14437.3|14443.7|14442.3|14415.2|14413.8|941
1672925700000|2023-01-05 13:35:00|14438.2|14436.8|14437.7|14436.3|14438.2|14436.8|14421.2|14419.8|365
1672926000000|2023-01-05 13:40:00|14437.2|14435.8|14442.2|14440.8|14446.7|14445.3|14429.7|14428.3|380
1672926300000|2023-01-05 13:45:00|14442.7|14441.3|14435.7|14434.3|14448.2|14446.8|14428.2|14426.8|341
1672926600000|2023-01-05 13:50:00|14435.2|14433.8|14440.2|14438.8|14444.2|14442.8|14433.7|14432.3|201
1672926900000|2023-01-05 13:55:00|14439.7|14438.3|14434.2|14432.8|14446.2|14444.8|14430.7|14429.3|239
1672927200000|2023-01-05 14:00:00|14434.7|14433.3|14433.2|14431.8|14436.2|14434.8|14423.7|14422.3|331
1672927500000|2023-01-05 14:05:00|14432.7|14431.3|14445.2|14443.8|14448.7|14447.3|14432.2|14430.8|228
1672927800000|2023-01-05 14:10:00|14445.7|14444.3|14438.7|14437.3|14445.7|14444.3|14428.7|14427.3|302
1672928100000|2023-01-05 14:15:00|14439.2|14437.8|14440.2|14438.8|14444.2|14442.8|14436.2|14434.8|254
1672928400000|2023-01-05 14:20:00|14440.7|14439.3|14436.2|14434.8|14444.7|14443.3|14435.2|14433.8|206
1672928700000|2023-01-05 14:25:00|14436.7|14435.3|14441.2|14439.8|14442.2|14440.8|14432.7|14431.3|349
1672929000000|2023-01-05 14:30:00|14440.7|14439.3|14438.2|14436.8|14448.2|14446.8|14422.2|14420.8|769
1672929300000|2023-01-05 14:35:00|14439.2|14437.8|14431.7|14430.3|14448.2|14446.8|14431.7|14430.3|566
1672929600000|2023-01-05 14:40:00|14432.2|14430.8|14427.7|14426.3|14432.2|14430.8|14418.2|14416.8|648
1672929900000|2023-01-05 14:45:00|14427.2|14425.8|14407.2|14405.8|14427.2|14425.8|14402.7|14401.3|795
1672930200000|2023-01-05 14:50:00|14407.7|14406.3|14425.7|14424.3|14425.7|14424.3|14406.2|14404.8|480
1672930500000|2023-01-05 14:55:00|14426.2|14424.8|14433.7|14432.3|14443.2|14441.8|14421.2|14419.8|620
1672930800000|2023-01-05 15:00:00|14433.2|14431.8|14438.2|14436.8|14439.2|14437.8|14420.2|14418.8|484
1672931100000|2023-01-05 15:05:00|14437.7|14436.3|14457.2|14455.8|14507.7|14506.3|14427.7|14426.3|3982
1672931400000|2023-01-05 15:10:00|14457.7|14456.3|14474.9|14473.5|14488.4|14487|14447.9|14446.5|1120
1672931700000|2023-01-05 15:15:00|14474.4|14473|14449.4|14448|14476.9|14475.5|14449.4|14448|1285
1672932000000|2023-01-05 15:20:00|14448.9|14447.5|14448.4|14447|14452.4|14451|14443.9|14442.5|434
1672932300000|2023-01-05 15:25:00|14448.9|14447.5|14448.9|14447.5|14461.4|14460|14446.9|14445.5|339
1672932600000|2023-01-05 15:30:00|14449.4|14448|14461.4|14460|14461.9|14460.5|14448.4|14447|298
1672932900000|2023-01-05 15:35:00|14460.9|14459.5|14459.4|14458|14466.4|14465|14454.9|14453.5|319
1672933200000|2023-01-05 15:40:00|14459.9|14458.5|14470.9|14469.5|14473.4|14472|14455.9|14454.5|308
1672933500000|2023-01-05 15:45:00|14471.4|14470|14475.4|14474|14479.4|14478|14466.9|14465.5|532
1672933800000|2023-01-05 15:50:00|14475.9|14474.5|14460.9|14459.5|14475.9|14474.5|14458.4|14457|365
1672934100000|2023-01-05 15:55:00|14461.4|14460|14449.4|14448|14464.4|14463|14448.4|14447|546
1672934400000|2023-01-05 16:00:00|14449.9|14448.5|14448.4|14447|14456.4|14455|14439.4|14438|537
1672934700000|2023-01-05 16:05:00|14448.9|14447.5|14452.4|14451|14452.9|14451.5|14444.4|14443|314
1672935000000|2023-01-05 16:10:00|14451.4|14450|14452.9|14451.5|14461.4|14460|14445.4|14444|349
1672935300000|2023-01-05 16:15:00|14453.4|14452|14448.9|14447.5|14455.9|14454.5|14448.4|14447|249
1672935600000|2023-01-05 16:20:00|14449.4|14448|14428.9|14427.5|14450.4|14449|14424.4|14423|752
1672935900000|2023-01-05 16:25:00|14428.4|14427|14439.9|14438.5|14441.4|14440|14427.4|14426|631
1672936200000|2023-01-05 16:30:00|14440.4|14439|14439.6|14436.8|14447.1|14444.3|14436.1|14433.3|682
1672936500000|2023-01-05 16:35:00|14440.1|14437.3|14442.6|14439.8|14449.6|14446.8|14438.1|14435.3|425
1672936800000|2023-01-05 16:40:00|14442.1|14439.3|14445.6|14442.8|14447.1|14444.3|14438.6|14435.8|178
1672937100000|2023-01-05 16:45:00|14445.1|14442.3|14447.1|14444.3|14449.6|14446.8|14443.1|14440.3|129
1672937400000|2023-01-05 16:50:00|14446.6|14443.8|14444.6|14441.8|14448.1|14445.3|14442.6|14439.8|102
1672937700000|2023-01-05 16:55:00|14445.1|14442.3|14443.1|14440.3|14448.6|14445.8|14440.1|14437.3|87
1672938000000|2023-01-05 17:00:00|14442.6|14439.8|14453.6|14450.8|14456.1|14453.3|14442.1|14439.3|156
1672938300000|2023-01-05 17:05:00|14453.1|14450.3|14459.6|14456.8|14465.6|14462.8|14453.1|14450.3|173
1672938600000|2023-01-05 17:10:00|14459.1|14456.3|14455.1|14452.3|14460.1|14457.3|14452.1|14449.3|87
1672938900000|2023-01-05 17:15:00|14454.6|14451.8|14451.6|14448.8|14459.1|14456.3|14449.6|14446.8|87
1672939200000|2023-01-05 17:20:00|14452.1|14449.3|14458.1|14455.3|14460.1|14457.3|14449.1|14446.3|110
1672939500000|2023-01-05 17:25:00|14457.6|14454.8|14456.6|14453.8|14459.6|14456.8|14453.1|14450.3|90
1672939800000|2023-01-05 17:30:00|14456.1|14453.3|14465.1|14462.3|14468.1|14465.3|14454.1|14451.3|113
1672940100000|2023-01-05 17:35:00|14464.1|14461.3|14456.6|14453.8|14468.1|14465.3|14454.1|14451.3|161
1672940400000|2023-01-05 17:40:00|14456.1|14453.3|14455.1|14452.3|14458.1|14455.3|14452.1|14449.3|51
1672940700000|2023-01-05 17:45:00|14454.6|14451.8|14454.1|14451.3|14457.6|14454.8|14452.1|14449.3|57
1672941000000|2023-01-05 17:50:00|14453.6|14450.8|14454.1|14451.3|14457.1|14454.3|14452.6|14449.8|41
1672941300000|2023-01-05 17:55:00|14454.6|14451.8|14452.1|14449.3|14455.1|14452.3|14451.1|14448.3|41
1672941600000|2023-01-05 18:00:00|14452.6|14449.8|14449.6|14446.8|14452.6|14449.8|14446.6|14443.8|55
1672941900000|2023-01-05 18:05:00|14450.1|14447.3|14455.1|14452.3|14457.1|14454.3|14449.1|14446.3|46
1672942200000|2023-01-05 18:10:00|14454.6|14451.8|14445.1|14442.3|14455.1|14452.3|14445.1|14442.3|29
1672942500000|2023-01-05 18:15:00|14444.6|14441.8|14446.1|14443.3|14446.1|14443.3|14443.1|14440.3|58
1672942800000|2023-01-05 18:20:00|14447.1|14444.3|14475.6|14472.8|14480.6|14477.8|14446.6|14443.8|359
1672943100000|2023-01-05 18:25:00|14476.1|14473.3|14473.1|14470.3|14482.6|14479.8|14470.1|14467.3|272
1672943400000|2023-01-05 18:30:00|14473.6|14470.8|14482.1|14479.3|14483.1|14480.3|14471.6|14468.8|160
1672943700000|2023-01-05 18:35:00|14482.6|14479.8|14476.1|14473.3|14483.1|14480.3|14472.1|14469.3|112
1672944000000|2023-01-05 18:40:00|14476.6|14473.8|14471.6|14468.8|14479.1|14476.3|14466.6|14463.8|141
1672944300000|2023-01-05 18:45:00|14471.1|14468.3|14471.1|14468.3|14475.6|14472.8|14467.6|14464.8|69
1672944600000|2023-01-05 18:50:00|14470.6|14467.8|14470.6|14467.8|14473.1|14470.3|14468.6|14465.8|35
1672944900000|2023-01-05 18:55:00|14470.1|14467.3|14469.1|14466.3|14476.1|14473.3|14466.1|14463.3|86
1672945200000|2023-01-05 19:00:00|14468.6|14465.8|14468.1|14465.3|14475.6|14472.8|14467.1|14464.3|42
1672945500000|2023-01-05 19:05:00|14468.6|14465.8|14472.1|14469.3|14475.1|14472.3|14467.1|14464.3|39
1672945800000|2023-01-05 19:10:00|14472.6|14469.8|14460.6|14457.8|14474.1|14471.3|14459.1|14456.3|75
1672946100000|2023-01-05 19:15:00|14461.1|14458.3|14469.6|14466.8|14470.1|14467.3|14460.6|14457.8|53
1672946400000|2023-01-05 19:20:00|14470.1|14467.3|14464.6|14461.8|14471.1|14468.3|14462.6|14459.8|46
1672946700000|2023-01-05 19:25:00|14464.1|14461.3|14457.1|14454.3|14467.1|14464.3|14456.6|14453.8|68
1672947000000|2023-01-05 19:30:00|14457.6|14454.8|14463.1|14460.3|14466.1|14463.3|14456.6|14453.8|75
1672947300000|2023-01-05 19:35:00|14463.6|14460.8|14479.6|14476.8|14484.1|14481.3|14462.1|14459.3|100
1672947600000|2023-01-05 19:40:00|14479.1|14476.3|14477.6|14474.8|14481.1|14478.3|14474.6|14471.8|154
1672947900000|2023-01-05 19:45:00|14477.1|14474.3|14481.1|14478.3|14485.1|14482.3|14476.1|14473.3|140
1672948200000|2023-01-05 19:50:00|14480.6|14477.8|14481.6|14478.8|14482.1|14479.3|14476.6|14473.8|61
1672948500000|2023-01-05 19:55:00|14481.1|14478.3|14473.6|14470.8|14483.6|14480.8|14472.6|14469.8|54
1672948800000|2023-01-05 20:00:00|14473.1|14470.3|14467.1|14464.3|14473.6|14470.8|14464.6|14461.8|57
1672949100000|2023-01-05 20:05:00|14467.6|14464.8|14464.1|14461.3|14467.6|14464.8|14460.1|14457.3|85
1672949400000|2023-01-05 20:10:00|14464.6|14461.8|14461.1|14458.3|14465.1|14462.3|14457.6|14454.8|64
1672949700000|2023-01-05 20:15:00|14462.1|14459.3|14459.1|14456.3|14464.1|14461.3|14457.1|14454.3|90
1672950000000|2023-01-05 20:20:00|14458.6|14455.8|14459.1|14456.3|14464.1|14461.3|14457.1|14454.3|90
1672950300000|2023-01-05 20:25:00|14458.6|14455.8|14456.6|14453.8|14459.6|14456.8|14455.1|14452.3|89
1672950600000|2023-01-05 20:30:00|14457.1|14454.3|14454.1|14451.3|14457.1|14454.3|14451.1|14448.3|95
1672950900000|2023-01-05 20:35:00|14453.6|14450.8|14460.1|14457.3|14461.6|14458.8|14453.1|14450.3|92
1672951200000|2023-01-05 20:40:00|14459.6|14456.8|14457.1|14454.3|14461.6|14458.8|14455.6|14452.8|59
1672951500000|2023-01-05 20:45:00|14458.1|14455.3|14449.1|14446.3|14464.1|14461.3|14448.1|14445.3|225
1672951800000|2023-01-05 20:50:00|14448.6|14445.8|14445.6|14442.8|14450.1|14447.3|14440.1|14437.3|262
1672952100000|2023-01-05 20:55:00|14445.1|14442.3|14452.6|14449.8|14457.1|14454.3|14445.1|14442.3|358
1672952400000|2023-01-05 21:00:00|14453.1|14446.1|14460.6|14453.6|14464.5|14457.5|14451.5|14444.5|11
1672952700000|2023-01-05 21:05:00|14460.7|14453.7|14456.1|14449.1|14460.7|14453.7|14450|14443|0
1672953000000|2023-01-05 21:10:00|14455.3|14448.3|14456.4|14449.4|14458.5|14451.5|14452.1|14445.1|0
1672953300000|2023-01-05 21:15:00|14456|14449|14461|14454|14461|14454|14453.6|14446.6|0
1672953600000|2023-01-05 21:20:00|14461.4|14454.4|14465|14458|14465|14458|14460.2|14453.2|0
1672953900000|2023-01-05 21:25:00|14464.6|14457.6|14465.8|14458.8|14466.7|14459.7|14463.4|14456.4|0
1672954200000|2023-01-05 21:30:00|14465|14458|14465.3|14458.3|14468.2|14461.2|14464.4|14457.4|0
1672954500000|2023-01-05 21:35:00|14466.9|14459.9|14463.7|14456.7|14466.9|14459.9|14462.9|14455.9|0
1672954800000|2023-01-05 21:40:00|14464.1|14457.1|14466.7|14459.7|14466.7|14459.7|14463.6|14456.6|0
1672955100000|2023-01-05 21:45:00|14468.3|14461.3|14465.9|14458.9|14468.3|14461.3|14461.9|14454.9|0
1672955400000|2023-01-05 21:50:00|14465.5|14458.5|14464.2|14457.2|14466.7|14459.7|14464.2|14457.2|0
1672955700000|2023-01-05 21:55:00|14463.4|14456.4|14465|14458|14466.5|14459.5|14463.4|14456.4|0
1672956000000|2023-01-05 22:00:00|14463.9|14456.9|14463.3|14456.3|14464.1|14457.1|14463.2|14456.2|0
1672956300000|2023-01-05 22:05:00|14463.2|14456.2|14460.9|14453.9|14463.2|14456.2|14460.9|14453.9|0
1672956600000|2023-01-05 22:10:00|14461.1|14454.1|14462.2|14455.2|14462.4|14455.4|14460.9|14453.9|0
1672956900000|2023-01-05 22:15:00|14462.1|14455.1|14462.4|14455.4|14462.4|14455.4|14461.9|14454.9|0
1672957200000|2023-01-05 22:20:00|14462.3|14455.3|14462.7|14455.7|14463.1|14456.1|14462.3|14455.3|0
1672957500000|2023-01-05 22:25:00|14462.6|14455.6|14462.1|14455.1|14462.6|14455.6|14461.9|14454.9|0
1672957800000|2023-01-05 22:30:00|14462.2|14455.2|14462.3|14455.3|14462.3|14455.3|14462.2|14455.2|0
1672958400000|2023-01-05 22:40:00|14462.4|14455.4|14462.4|14455.4|14462.4|14455.4|14462.4|14455.4|0
1672958700000|2023-01-05 22:45:00|14463.5|14456.5|14464.3|14457.3|14465.8|14458.8|14462.9|14455.9|0
1672959000000|2023-01-05 22:50:00|14463.7|14456.7|14462.6|14455.6|14463.7|14456.7|14462.6|14455.6|0
1672959300000|2023-01-05 22:55:00|14463.3|14456.3|14465.8|14458.8|14467|14460|14463.3|14456.3|0
1672959600000|2023-01-05 23:00:00|14468.8|14461.8|14468.2|14461.2|14471.5|14464.5|14464.2|14457.2|0
1672959900000|2023-01-05 23:05:00|14468.6|14461.6|14461.7|14454.7|14468.6|14461.6|14460.9|14453.9|0
1672960200000|2023-01-05 23:10:00|14462.5|14455.5|14468.2|14461.2|14470.2|14463.2|14461.7|14454.7|0
1672960500000|2023-01-05 23:15:00|14467.8|14460.8|14471.1|14464.1|14473.4|14466.4|14466.6|14459.6|0
1672960800000|2023-01-05 23:20:00|14470.3|14463.3|14468|14461|14472.8|14465.8|14467.1|14460.1|0
1672961100000|2023-01-05 23:25:00|14468.8|14461.8|14470.5|14463.5|14471.3|14464.3|14468|14461|0
1672961400000|2023-01-05 23:30:00|14469.7|14462.7|14471|14464|14472.8|14465.8|14468.9|14461.9|0
1672961700000|2023-01-05 23:35:00|14470.2|14463.2|14471|14464|14472.7|14465.7|14467|14460|0
1672962000000|2023-01-05 23:40:00|14470.2|14463.2|14473.8|14466.8|14474.7|14467.7|14469.4|14462.4|0
1672962300000|2023-01-05 23:45:00|14474.7|14467.7|14478.2|14471.2|14480.7|14473.7|14474.7|14467.7|0
1672962600000|2023-01-05 23:50:00|14478.6|14471.6|14477|14470|14479|14472|14474.6|14467.6|0
1672962900000|2023-01-05 23:55:00|14477.4|14470.4|14472.9|14465.9|14478.6|14471.6|14472.9|14465.9|0
1672963200000|2023-01-06 00:00:00|14472.1|14465.1|14476.9|14469.9|14480.1|14473.1|14472.1|14465.1|0
1672963500000|2023-01-06 00:05:00|14476.5|14469.5|14480.3|14473.3|14480.3|14473.3|14475.3|14468.3|0
1672963800000|2023-01-06 00:10:00|14481.1|14474.1|14470.6|14463.6|14481.9|14474.9|14469.4|14462.4|0
1672964100000|2023-01-06 00:15:00|14469|14462|14472.2|14467.2|14472.2|14467.2|14464.7|14459.7|65
1672964400000|2023-01-06 00:20:00|14471.7|14466.7|14474.7|14469.7|14478.7|14473.7|14470.7|14465.7|26
1672964700000|2023-01-06 00:25:00|14474.2|14469.2|14475.2|14470.2|14475.7|14470.7|14470.7|14465.7|7
1672965000000|2023-01-06 00:30:00|14475.7|14470.7|14477.2|14472.2|14482.2|14477.2|14475.7|14470.7|23
1672965300000|2023-01-06 00:35:00|14477.7|14472.7|14480.7|14475.7|14480.7|14475.7|14475.2|14470.2|15
1672965600000|2023-01-06 00:40:00|14478.7|14473.7|14478.7|14473.7|14482.7|14477.7|14476.2|14471.2|7
1672965900000|2023-01-06 00:45:00|14478.2|14473.2|14482.7|14477.7|14485.7|14480.7|14478.2|14473.2|15
1672966200000|2023-01-06 00:50:00|14483.2|14478.2|14484.7|14479.7|14486.7|14481.7|14483.2|14478.2|6
1672966500000|2023-01-06 00:55:00|14484.2|14479.2|14486.7|14481.7|14487.7|14482.7|14483.2|14478.2|10
1672966800000|2023-01-06 01:00:00|14487.2|14482.2|14489.7|14484.7|14489.7|14484.7|14486.7|14481.7|8
1672967100000|2023-01-06 01:05:00|14489.2|14484.2|14490.7|14485.7|14494.2|14489.2|14489.2|14484.2|44
1672967400000|2023-01-06 01:10:00|14490.2|14485.2|14488.2|14483.2|14491.7|14486.7|14488.2|14483.2|10
1672967700000|2023-01-06 01:15:00|14488.7|14483.7|14487.7|14482.7|14489.7|14484.7|14485.2|14480.2|9
1672968000000|2023-01-06 01:20:00|14487.2|14482.2|14494.2|14489.2|14494.2|14489.2|14484.2|14479.2|13
1672968300000|2023-01-06 01:25:00|14494.7|14489.7|14495.2|14490.2|14495.7|14490.7|14490.7|14485.7|17
1672968600000|2023-01-06 01:30:00|14495.7|14490.7|14497.2|14492.2|14498.7|14493.7|14495.7|14490.7|20
1672968900000|2023-01-06 01:35:00|14496.7|14491.7|14496.7|14491.7|14499.2|14494.2|14495.7|14490.7|10
1672969200000|2023-01-06 01:40:00|14496.2|14491.2|14496.7|14491.7|14501.2|14496.2|14494.7|14489.7|22
1672969500000|2023-01-06 01:45:00|14496.2|14491.2|14495.7|14490.7|14497.2|14492.2|14492.2|14487.2|6
1672969800000|2023-01-06 01:50:00|14495.2|14490.2|14491.7|14486.7|14497.7|14492.7|14491.7|14486.7|7
1672970100000|2023-01-06 01:55:00|14491.2|14486.2|14497.7|14492.7|14497.7|14492.7|14490.7|14485.7|10
1672970400000|2023-01-06 02:00:00|14498.2|14493.2|14501.2|14496.2|14504.2|14499.2|14497.7|14492.7|24
1672970700000|2023-01-06 02:05:00|14500.7|14495.7|14500.7|14495.7|14501.2|14496.2|14500.2|14495.2|2
1672971000000|2023-01-06 02:10:00|14500.2|14495.2|14497.2|14492.2|14500.2|14495.2|14496.2|14491.2|15
1672971300000|2023-01-06 02:15:00|14496.7|14491.7|14501.2|14496.2|14504.2|14499.2|14496.2|14491.2|16
1672971600000|2023-01-06 02:20:00|14502.2|14497.2|14502.7|14497.7|14503.2|14498.2|14498.7|14493.7|9
1672971900000|2023-01-06 02:25:00|14502.2|14497.2|14500.2|14495.2|14502.2|14497.2|14499.7|14494.7|3
1672972200000|2023-01-06 02:30:00|14500.7|14495.7|14501.7|14496.7|14502.7|14497.7|14498.7|14493.7|8
1672972500000|2023-01-06 02:35:00|14501.2|14496.2|14500.2|14495.2|14502.7|14497.7|14499.7|14494.7|21
1672972800000|2023-01-06 02:40:00|14500.7|14495.7|14501.7|14496.7|14501.7|14496.7|14500.2|14495.2|0
1672973100000|2023-01-06 02:45:00|14501.2|14496.2|14509.7|14504.7|14510.2|14505.2|14501.2|14496.2|35
1672973400000|2023-01-06 02:50:00|14510.2|14505.2|14513.2|14508.2|14513.2|14508.2|14506.2|14501.2|20
1672973700000|2023-01-06 02:55:00|14512.2|14507.2|14515.7|14510.7|14521.2|14516.2|14511.7|14506.7|60
1672974000000|2023-01-06 03:00:00|14516.2|14511.2|14531.7|14526.7|14532.7|14527.7|14513.2|14508.2|60
1672974300000|2023-01-06 03:05:00|14531.2|14526.2|14526.7|14521.7|14531.7|14526.7|14525.2|14520.2|10
1672974600000|2023-01-06 03:10:00|14527.2|14522.2|14525.7|14520.7|14528.7|14523.7|14525.2|14520.2|20
1672974900000|2023-01-06 03:15:00|14526.2|14521.2|14529.7|14524.7|14531.7|14526.7|14525.2|14520.2|9
1672975200000|2023-01-06 03:20:00|14530.2|14525.2|14528.7|14523.7|14530.7|14525.7|14527.2|14522.2|4
1672975500000|2023-01-06 03:25:00|14529.2|14524.2|14535.2|14530.2|14536.7|14531.7|14528.7|14523.7|6
1672975800000|2023-01-06 03:30:00|14535.7|14530.7|14533.7|14528.7|14539.2|14534.2|14533.2|14528.2|8
1672976100000|2023-01-06 03:35:00|14534.2|14529.2|14529.7|14524.7|14534.2|14529.2|14528.7|14523.7|12
1672976400000|2023-01-06 03:40:00|14530.2|14525.2|14529.2|14524.2|14532.7|14527.7|14528.2|14523.2|22
1672976700000|2023-01-06 03:45:00|14529.7|14524.7|14529.2|14524.2|14530.7|14525.7|14528.2|14523.2|9
1672977000000|2023-01-06 03:50:00|14527.7|14522.7|14528.7|14523.7|14529.7|14524.7|14527.2|14522.2|11
1672977300000|2023-01-06 03:55:00|14529.2|14524.2|14531.7|14526.7|14535.7|14530.7|14529.2|14524.2|28
1672977600000|2023-01-06 04:00:00|14532.2|14527.2|14535.7|14530.7|14535.7|14530.7|14532.2|14527.2|4
1672977900000|2023-01-06 04:05:00|14536.2|14531.2|14531.7|14526.7|14536.7|14531.7|14531.2|14526.2|13
1672978200000|2023-01-06 04:10:00|14531.2|14526.2|14531.7|14526.7|14532.2|14527.2|14529.7|14524.7|10
1672978500000|2023-01-06 04:15:00|14532.2|14527.2|14529.2|14524.2|14532.7|14527.7|14528.2|14523.2|5
1672978800000|2023-01-06 04:20:00|14529.7|14524.7|14532.7|14527.7|14532.7|14527.7|14526.7|14521.7|10
1672979100000|2023-01-06 04:25:00|14533.2|14528.2|14529.2|14524.2|14533.7|14528.7|14529.2|14524.2|0
1672979400000|2023-01-06 04:30:00|14530.2|14525.2|14531.7|14526.7|14532.7|14527.7|14528.2|14523.2|10
1672979700000|2023-01-06 04:35:00|14531.2|14526.2|14531.2|14526.2|14532.7|14527.7|14531.2|14526.2|10
1672980000000|2023-01-06 04:40:00|14531.7|14526.7|14531.7|14526.7|14532.2|14527.2|14531.2|14526.2|2
1672980300000|2023-01-06 04:45:00|14531.2|14526.2|14532.7|14527.7|14532.7|14527.7|14528.2|14523.2|3
1672980600000|2023-01-06 04:50:00|14532.2|14527.2|14531.7|14526.7|14532.7|14527.7|14527.7|14522.7|10
1672980900000|2023-01-06 04:55:00|14531.2|14526.2|14532.2|14527.2|14535.7|14530.7|14527.7|14522.7|11
1672981200000|2023-01-06 05:00:00|14531.7|14526.7|14527.7|14522.7|14532.7|14527.7|14527.2|14522.2|6
1672981500000|2023-01-06 05:05:00|14528.2|14523.2|14528.7|14523.7|14529.7|14524.7|14527.2|14522.2|10
1672981800000|2023-01-06 05:10:00|14528.2|14523.2|14528.7|14523.7|14531.7|14526.7|14525.2|14520.2|9
1672982100000|2023-01-06 05:15:00|14529.2|14524.2|14523.2|14518.2|14530.7|14525.7|14522.7|14517.7|15
1672982400000|2023-01-06 05:20:00|14523.7|14518.7|14521.7|14516.7|14523.7|14518.7|14521.7|14516.7|6
1672982700000|2023-01-06 05:25:00|14521.2|14516.2|14513.7|14508.7|14521.7|14516.7|14511.7|14506.7|62
1672983000000|2023-01-06 05:30:00|14514.2|14509.2|14507.2|14502.2|14514.7|14509.7|14504.2|14499.2|40
1672983300000|2023-01-06 05:35:00|14506.7|14501.7|14515.7|14510.7|14516.2|14511.2|14505.7|14500.7|29
1672983600000|2023-01-06 05:40:00|14516.2|14511.2|14516.7|14511.7|14521.2|14516.2|14515.2|14510.2|23
1672983900000|2023-01-06 05:45:00|14517.2|14512.2|14510.7|14505.7|14517.7|14512.7|14510.2|14505.2|12
1672984200000|2023-01-06 05:50:00|14511.2|14506.2|14512.7|14507.7|14513.7|14508.7|14509.7|14504.7|21
1672984500000|2023-01-06 05:55:00|14512.2|14507.2|14519.7|14514.7|14519.7|14514.7|14512.2|14507.2|42
1672984800000|2023-01-06 06:00:00|14520.7|14515.7|14518.7|14513.7|14522.2|14517.2|14517.2|14512.2|36
1672985100000|2023-01-06 06:05:00|14519.2|14514.2|14526.2|14521.2|14526.2|14521.2|14515.2|14510.2|34
1672985400000|2023-01-06 06:10:00|14525.7|14520.7|14535.2|14530.2|14535.2|14530.2|14524.7|14519.7|41
1672985700000|2023-01-06 06:15:00|14534.7|14529.7|14531.2|14526.2|14537.7|14532.7|14530.7|14525.7|28
1672986000000|2023-01-06 06:20:00|14530.7|14525.7|14530.7|14525.7|14532.7|14527.7|14529.7|14524.7|9
1672986300000|2023-01-06 06:25:00|14530.2|14525.2|14522.7|14517.7|14531.7|14526.7|14522.2|14517.2|21
1672986600000|2023-01-06 06:30:00|14522.2|14517.2|14519.7|14514.7|14525.7|14520.7|14518.2|14513.2|19
1672986900000|2023-01-06 06:35:00|14519.2|14514.2|14521.7|14516.7|14522.2|14517.2|14518.7|14513.7|24
1672987200000|2023-01-06 06:40:00|14522.2|14517.2|14529.7|14524.7|14529.7|14524.7|14522.2|14517.2|31
1672987500000|2023-01-06 06:45:00|14529.2|14524.2|14529.7|14524.7|14531.2|14526.2|14527.7|14522.7|23
1672987800000|2023-01-06 06:50:00|14529.2|14524.2|14521.7|14516.7|14529.2|14524.2|14520.2|14515.2|37
1672988100000|2023-01-06 06:55:00|14521.2|14516.2|14519.2|14514.2|14521.2|14516.2|14515.7|14510.7|36
1672988400000|2023-01-06 07:00:00|14518.1|14515.3|14530.1|14527.3|14533.6|14530.8|14515.1|14512.3|297
1672988700000|2023-01-06 07:05:00|14528.6|14525.8|14525.1|14522.3|14532.6|14529.8|14523.1|14520.3|139
1672989000000|2023-01-06 07:10:00|14528.1|14525.3|14516.1|14513.3|14531.1|14528.3|14515.1|14512.3|141
1672989300000|2023-01-06 07:15:00|14516.6|14513.8|14504.6|14501.8|14517.6|14514.8|14504.1|14501.3|149
1672989600000|2023-01-06 07:20:00|14504.1|14501.3|14497.6|14494.8|14506.1|14503.3|14492.1|14489.3|230
1672989900000|2023-01-06 07:25:00|14497.1|14494.3|14484.6|14481.8|14499.1|14496.3|14484.1|14481.3|132
1672990200000|2023-01-06 07:30:00|14484.1|14481.3|14487.6|14484.8|14491.6|14488.8|14484.1|14481.3|100
1672990500000|2023-01-06 07:35:00|14487.1|14484.3|14483.1|14480.3|14490.6|14487.8|14481.1|14478.3|116
1672990800000|2023-01-06 07:40:00|14482.6|14479.8|14479.6|14476.8|14485.1|14482.3|14479.1|14476.3|120
1672991100000|2023-01-06 07:45:00|14480.1|14477.3|14473.6|14470.8|14483.6|14480.8|14472.1|14469.3|136
1672991400000|2023-01-06 07:50:00|14474.1|14471.3|14472.6|14469.8|14481.1|14478.3|14469.6|14466.8|99
1672991700000|2023-01-06 07:55:00|14473.1|14470.3|14465.6|14462.8|14473.1|14470.3|14462.6|14459.8|247
1672992000000|2023-01-06 08:00:00|14465.1|14462.3|14462.4|14461|14486.9|14485.5|14458.9|14457.5|1207
1672992300000|2023-01-06 08:05:00|14462.9|14461.5|14441.9|14440.5|14462.9|14461.5|14439.4|14438|935
1672992600000|2023-01-06 08:10:00|14442.9|14441.5|14433.4|14432|14446.9|14445.5|14424.4|14423|667
1672992900000|2023-01-06 08:15:00|14433.9|14432.5|14435.9|14434.5|14440.4|14439|14413.9|14412.5|996
1672993200000|2023-01-06 08:20:00|14435.4|14434|14427.4|14426|14437.4|14436|14407.4|14406|804
1672993500000|2023-01-06 08:25:00|14426.9|14425.5|14413.9|14412.5|14428.9|14427.5|14412.4|14411|321
1672993800000|2023-01-06 08:30:00|14414.4|14413|14419.9|14418.5|14427.9|14426.5|14411.4|14410|421
1672994100000|2023-01-06 08:35:00|14420.4|14419|14426.9|14425.5|14427.4|14426|14415.9|14414.5|338
1672994400000|2023-01-06 08:40:00|14427.4|14426|14402.9|14401.5|14429.4|14428|14399.4|14398|595
1672994700000|2023-01-06 08:45:00|14403.4|14402|14402.4|14401|14412.4|14411|14397.9|14396.5|351
1672995000000|2023-01-06 08:50:00|14401.9|14400.5|14418.9|14417.5|14421.4|14420|14399.4|14398|325
1672995300000|2023-01-06 08:55:00|14419.4|14418|14418.4|14417|14421.4|14420|14413.4|14412|236
1672995600000|2023-01-06 09:00:00|14418.9|14417.5|14416.4|14415|14420.4|14419|14410.4|14409|227
1672995900000|2023-01-06 09:05:00|14415.9|14414.5|14412.4|14411|14418.4|14417|14400.4|14399|219
1672996200000|2023-01-06 09:10:00|14411.9|14410.5|14401.4|14400|14411.9|14410.5|14395.9|14394.5|221
1672996500000|2023-01-06 09:15:00|14400.9|14399.5|14401.9|14400.5|14404.4|14403|14396.4|14395|222
1672996800000|2023-01-06 09:20:00|14402.4|14401|14398.4|14397|14402.4|14401|14393.4|14392|246
1672997100000|2023-01-06 09:25:00|14397.9|14396.5|14394.4|14393|14402.9|14401.5|14391.9|14390.5|266
1672997400000|2023-01-06 09:30:00|14393.9|14392.5|14395.4|14394|14399.4|14398|14387.9|14386.5|268
1672997700000|2023-01-06 09:35:00|14394.9|14393.5|14397.4|14396|14400.9|14399.5|14385.9|14384.5|278
1672998000000|2023-01-06 09:40:00|14397.9|14396.5|14416.4|14415|14416.4|14415|14393.4|14392|309
1672998300000|2023-01-06 09:45:00|14415.9|14414.5|14415.4|14414|14417.4|14416|14407.4|14406|340
1672998600000|2023-01-06 09:50:00|14416.4|14415|14413.9|14412.5|14419.4|14418|14407.4|14406|290
1672998900000|2023-01-06 09:55:00|14414.4|14413|14417.5|14416.1|14418|14416.6|14410.9|14409.5|180
1672999200000|2023-01-06 10:00:00|14417|14415.6|14405.5|14404.1|14417|14415.6|14395|14393.6|525
1672999500000|2023-01-06 10:05:00|14406|14404.6|14403.5|14402.1|14407.5|14406.1|14396|14394.6|197
1672999800000|2023-01-06 10:10:00|14404|14402.6|14407.5|14406.1|14412|14410.6|14402|14400.6|172
1673000100000|2023-01-06 10:15:00|14408|14406.6|14423|14421.6|14428|14426.6|14407.5|14406.1|268
1673000400000|2023-01-06 10:20:00|14423.5|14422.1|14423.5|14422.1|14428|14426.6|14417.5|14416.1|270
1673000700000|2023-01-06 10:25:00|14423|14421.6|14425|14423.6|14426|14424.6|14414.5|14413.1|182
1673001000000|2023-01-06 10:30:00|14424.5|14423.1|14435.5|14434.1|14436.5|14435.1|14424.5|14423.1|272
1673001300000|2023-01-06 10:35:00|14435|14433.6|14441.5|14440.1|14442.5|14441.1|14431.5|14430.1|624
1673001600000|2023-01-06 10:40:00|14441|14439.6|14439|14437.6|14446|14444.6|14437.5|14436.1|209
1673001900000|2023-01-06 10:45:00|14439.5|14438.1|14443.5|14442.1|14444|14442.6|14426|14424.6|426
1673002200000|2023-01-06 10:50:00|14444|14442.6|14434|14432.6|14447.5|14446.1|14428|14426.6|329
1673002500000|2023-01-06 10:55:00|14433.5|14432.1|14434|14432.6|14436|14434.6|14431|14429.6|225
1673002800000|2023-01-06 11:00:00|14433.5|14432.1|14439|14437.6|14440.5|14439.1|14426|14424.6|575
1673003100000|2023-01-06 11:05:00|14438.5|14437.1|14443|14441.6|14445|14443.6|14432|14430.6|187
1673003400000|2023-01-06 11:10:00|14443.5|14442.1|14443|14441.6|14447|14445.6|14441.5|14440.1|96
1673003700000|2023-01-06 11:15:00|14443.5|14442.1|14446|14444.6|14448|14446.6|14442|14440.6|163
1673004000000|2023-01-06 11:20:00|14446.5|14445.1|14443.5|14442.1|14452|14450.6|14443|14441.6|266
1673004300000|2023-01-06 11:25:00|14444|14442.6|14436.5|14435.1|14447.5|14446.1|14432.5|14431.1|246
1673004600000|2023-01-06 11:30:00|14437|14435.6|14436.5|14435.1|14440|14438.6|14431|14429.6|155
1673004900000|2023-01-06 11:35:00|14436|14434.6|14423.5|14422.1|14438|14436.6|14419.5|14418.1|164
1673005200000|2023-01-06 11:40:00|14423|14421.6|14426|14424.6|14429|14427.6|14423|14421.6|131
1673005500000|2023-01-06 11:45:00|14425.5|14424.1|14435|14433.6|14435|14433.6|14425|14423.6|79
1673005800000|2023-01-06 11:50:00|14435.5|14434.1|14435.5|14434.1|14437.5|14436.1|14432.5|14431.1|65
1673006100000|2023-01-06 11:55:00|14435|14433.6|14431|14429.6|14436|14434.6|14430.5|14429.1|91
1673006400000|2023-01-06 12:00:00|14431.5|14430.1|14432|14430.6|14439|14437.6|14429|14427.6|339
1673006700000|2023-01-06 12:05:00|14431.5|14430.1|14426.5|14425.1|14433|14431.6|14426|14424.6|149
1673007000000|2023-01-06 12:10:00|14426|14424.6|14425|14423.6|14429.5|14428.1|14422|14420.6|90
1673007300000|2023-01-06 12:15:00|14425.5|14424.1|14428.5|14427.1|14431|14429.6|14425|14423.6|67
1673007600000|2023-01-06 12:20:00|14429|14427.6|14429.5|14428.1|14432|14430.6|14428|14426.6|75
1673007900000|2023-01-06 12:25:00|14430|14428.6|14434.5|14433.1|14436.5|14435.1|14428.5|14427.1|250
1673008200000|2023-01-06 12:30:00|14435|14433.6|14433.5|14432.1|14437.5|14436.1|14429.5|14428.1|176
1673008500000|2023-01-06 12:35:00|14433|14431.6|14431|14429.6|14436|14434.6|14428.5|14427.1|95
1673008800000|2023-01-06 12:40:00|14430.2|14428.8|14429.2|14427.8|14436.2|14434.8|14428.7|14427.3|128
1673009100000|2023-01-06 12:45:00|14429.7|14428.3|14429.7|14428.3|14434.2|14432.8|14426.7|14425.3|191
1673009400000|2023-01-06 12:50:00|14429.2|14427.8|14436.2|14434.8|14437.2|14435.8|14429.2|14427.8|151
1673009700000|2023-01-06 12:55:00|14436.7|14435.3|14432.2|14430.8|14436.7|14435.3|14431.7|14430.3|179
1673010000000|2023-01-06 13:00:00|14432.7|14431.3|14426.2|14424.8|14433.2|14431.8|14424.2|14422.8|611
1673010300000|2023-01-06 13:05:00|14425.7|14424.3|14437.7|14436.3|14438.2|14436.8|14424.7|14423.3|348
1673010600000|2023-01-06 13:10:00|14438.2|14436.8|14439.2|14437.8|14443.2|14441.8|14437.2|14435.8|262
1673010900000|2023-01-06 13:15:00|14439.7|14438.3|14421.2|14419.8|14441.2|14439.8|14420.2|14418.8|208
1673011200000|2023-01-06 13:20:00|14421.7|14420.3|14432.2|14430.8|14432.7|14431.3|14419.2|14417.8|234
1673011500000|2023-01-06 13:25:00|14431.7|14430.3|14422.2|14420.8|14448.7|14447.3|14422.2|14420.8|401
1673011800000|2023-01-06 13:30:00|14421.7|14420.3|14460.7|14459.3|14505.2|14503.8|14421.7|14420.3|1986
1673012100000|2023-01-06 13:35:00|14461.2|14459.8|14457.2|14455.8|14471.7|14470.3|14435.2|14433.8|776
1673012400000|2023-01-06 13:40:00|14456.7|14455.3|14473.7|14472.3|14479.2|14477.8|14455.7|14454.3|722
1673012700000|2023-01-06 13:45:00|14474.2|14472.8|14497.2|14495.8|14504.7|14503.3|14474.2|14472.8|978
1673013000000|2023-01-06 13:50:00|14496.7|14495.3|14509.2|14507.8|14517.7|14516.3|14491.2|14489.8|914
1673013300000|2023-01-06 13:55:00|14508.7|14507.3|14515.2|14513.8|14519.7|14518.3|14502.7|14501.3|605
1673013600000|2023-01-06 14:00:00|14514.2|14512.8|14498.7|14497.3|14518.7|14517.3|14497.2|14495.8|415
1673013900000|2023-01-06 14:05:00|14499.2|14497.8|14464.2|14462.8|14501.2|14499.8|14458.7|14457.3|754
1673014200000|2023-01-06 14:10:00|14464.7|14463.3|14462.7|14461.3|14467.2|14465.8|14451.2|14449.8|521
1673014500000|2023-01-06 14:15:00|14463.2|14461.8|14458.7|14457.3|14469.2|14467.8|14457.7|14456.3|404
1673014800000|2023-01-06 14:20:00|14458.2|14456.8|14462.7|14461.3|14464.2|14462.8|14453.7|14452.3|338
1673015100000|2023-01-06 14:25:00|14463.2|14461.8|14478.7|14477.3|14478.7|14477.3|14461.7|14460.3|343
1673015400000|2023-01-06 14:30:00|14478.2|14476.8|14495.2|14493.8|14497.2|14495.8|14467.7|14466.3|842
1673015700000|2023-01-06 14:35:00|14496.2|14494.8|14470.7|14469.3|14506.2|14504.8|14463.7|14462.3|805
1673016000000|2023-01-06 14:40:00|14471.7|14470.3|14445.2|14443.8|14477.2|14475.8|14444.7|14443.3|601
1673016300000|2023-01-06 14:45:00|14444.2|14442.8|14461.2|14459.8|14462.7|14461.3|14438.2|14436.8|609
1673016600000|2023-01-06 14:50:00|14460.7|14459.3|14478.2|14476.8|14479.2|14477.8|14458.7|14457.3|553
1673016900000|2023-01-06 14:55:00|14477.7|14476.3|14457.7|14456.3|14484.2|14482.8|14457.7|14456.3|414
1673017200000|2023-01-06 15:00:00|14483.7|14482.3|14475.7|14474.3|14502.2|14500.8|14468.7|14467.3|1305
1673017500000|2023-01-06 15:05:00|14476.7|14475.3|14497.2|14495.8|14505.7|14504.3|14475.2|14473.8|683
1673017800000|2023-01-06 15:10:00|14497.5|14496.1|14491.5|14490.1|14507|14505.6|14491.5|14490.1|657
1673018100000|2023-01-06 15:15:00|14492|14490.6|14514.5|14513.1|14515|14513.6|14492|14490.6|777
1673018400000|2023-01-06 15:20:00|14515|14513.6|14512.5|14511.1|14519|14517.6|14506.5|14505.1|571
1673018700000|2023-01-06 15:25:00|14512|14510.6|14507.5|14506.1|14513.5|14512.1|14502.5|14501.1|356
1673019000000|2023-01-06 15:30:00|14508|14506.6|14521|14519.6|14523.5|14522.1|14506.5|14505.1|388
1673019300000|2023-01-06 15:35:00|14521.5|14520.1|14535.5|14534.1|14536.5|14535.1|14519|14517.6|618
1673019600000|2023-01-06 15:40:00|14536|14534.6|14533.5|14532.1|14547.5|14546.1|14532|14530.6|788
1673019900000|2023-01-06 15:45:00|14534|14532.6|14559|14557.6|14559|14557.6|14532.5|14531.1|508
1673020200000|2023-01-06 15:50:00|14559.5|14558.1|14562|14560.6|14563.5|14562.1|14549.5|14548.1|850
1673020500000|2023-01-06 15:55:00|14561.5|14560.1|14576.5|14575.1|14580.5|14579.1|14560.5|14559.1|826
1673020800000|2023-01-06 16:00:00|14578|14576.6|14597|14595.6|14599|14597.6|14577|14575.6|869
1673021100000|2023-01-06 16:05:00|14596.5|14595.1|14591|14589.6|14608.5|14607.1|14582.5|14581.1|1073
1673021400000|2023-01-06 16:10:00|14591.5|14590.1|14589.5|14588.1|14594.5|14593.1|14583.5|14582.1|438
1673021700000|2023-01-06 16:15:00|14590|14588.6|14602.5|14601.1|14602.5|14601.1|14585.5|14584.1|563
1673022000000|2023-01-06 16:20:00|14602|14600.6|14608|14606.6|14608.5|14607.1|14593|14591.6|651
1673022300000|2023-01-06 16:25:00|14607.5|14606.1|14608|14606.6|14608|14606.6|14593|14591.6|1117
1673022600000|2023-01-06 16:30:00|14608.7|14605.9|14610.7|14607.9|14619.7|14616.9|14600.7|14597.9|1279
1673022900000|2023-01-06 16:35:00|14611.2|14608.4|14620.7|14617.9|14621.7|14618.9|14608.7|14605.9|696
1673023200000|2023-01-06 16:40:00|14621.2|14618.4|14604.7|14601.9|14622.2|14619.4|14601.2|14598.4|592
1673023500000|2023-01-06 16:45:00|14605.2|14602.4|14609.2|14606.4|14612.2|14609.4|14603.2|14600.4|239
1673023800000|2023-01-06 16:50:00|14609.7|14606.9|14613.7|14610.9|14624.2|14621.4|14609.2|14606.4|368
1673024100000|2023-01-06 16:55:00|14614.2|14611.4|14606.2|14603.4|14617.2|14614.4|14604.7|14601.9|138
1673024400000|2023-01-06 17:00:00|14605.7|14602.9|14609.2|14606.4|14610.2|14607.4|14604.2|14601.4|150
1673024700000|2023-01-06 17:05:00|14609.7|14606.9|14611.2|14608.4|14614.2|14611.4|14605.7|14602.9|94
1673025000000|2023-01-06 17:10:00|14611.7|14608.9|14602.7|14599.9|14615.2|14612.4|14601.7|14598.9|143
1673025300000|2023-01-06 17:15:00|14603.2|14600.4|14610.2|14607.4|14612.7|14609.9|14601.7|14598.9|114
1673025600000|2023-01-06 17:20:00|14610.7|14607.9|14601.2|14598.4|14613.2|14610.4|14600.7|14597.9|77
1673025900000|2023-01-06 17:25:00|14601.7|14598.9|14602.7|14599.9|14607.2|14604.4|14601.2|14598.4|123
1673026200000|2023-01-06 17:30:00|14603.2|14600.4|14598.2|14595.4|14605.7|14602.9|14597.7|14594.9|91
1673026500000|2023-01-06 17:35:00|14597.7|14594.9|14601.7|14598.9|14602.2|14599.4|14593.7|14590.9|89
1673026800000|2023-01-06 17:40:00|14602.2|14599.4|14594.7|14591.9|14602.2|14599.4|14591.2|14588.4|132
1673027100000|2023-01-06 17:45:00|14595.2|14592.4|14599.2|14596.4|14600.2|14597.4|14593.7|14590.9|67
1673027400000|2023-01-06 17:50:00|14598.7|14595.9|14597.2|14594.4|14600.2|14597.4|14595.2|14592.4|47
1673027700000|2023-01-06 17:55:00|14596.7|14593.9|14594.2|14591.4|14597.2|14594.4|14585.2|14582.4|228
1673028000000|2023-01-06 18:00:00|14593.7|14590.9|14598.2|14595.4|14599.2|14596.4|14591.7|14588.9|100
1673028300000|2023-01-06 18:05:00|14598.7|14595.9|14605.2|14602.4|14606.7|14603.9|14598.7|14595.9|143
1673028600000|2023-01-06 18:10:00|14604.7|14601.9|14614.7|14611.9|14615.2|14612.4|14603.7|14600.9|130
1673028900000|2023-01-06 18:15:00|14615.2|14612.4|14610.7|14607.9|14615.7|14612.9|14606.7|14603.9|108
1673029200000|2023-01-06 18:20:00|14610.2|14607.4|14613.2|14610.4|14613.7|14610.9|14607.2|14604.4|63
1673029500000|2023-01-06 18:25:00|14612.7|14609.9|14619.2|14616.4|14620.2|14617.4|14611.2|14608.4|138
1673029800000|2023-01-06 18:30:00|14619.7|14616.9|14625.7|14622.9|14625.7|14622.9|14618.2|14615.4|165
1673030100000|2023-01-06 18:35:00|14626.2|14623.4|14628.2|14625.4|14630.2|14627.4|14621.2|14618.4|130
1673030400000|2023-01-06 18:40:00|14628.7|14625.9|14627.2|14624.4|14634.2|14631.4|14625.7|14622.9|141
1673030700000|2023-01-06 18:45:00|14627.7|14624.9|14633.2|14630.4|14633.2|14630.4|14625.7|14622.9|113
1673031000000|2023-01-06 18:50:00|14632.7|14629.9|14633.2|14630.4|14636.2|14633.4|14630.7|14627.9|156
1673031300000|2023-01-06 18:55:00|14632.7|14629.9|14635.2|14632.4|14637.7|14634.9|14631.2|14628.4|114
1673031600000|2023-01-06 19:00:00|14635.7|14632.9|14639.7|14636.9|14642.2|14639.4|14633.2|14630.4|276
1673031900000|2023-01-06 19:05:00|14639.2|14636.4|14644.2|14641.4|14644.2|14641.4|14633.2|14630.4|175
1673032200000|2023-01-06 19:10:00|14644.7|14641.9|14652.7|14649.9|14653.7|14650.9|14643.7|14640.9|233
1673032500000|2023-01-06 19:15:00|14652.2|14649.4|14666.2|14663.4|14669.2|14666.4|14652.2|14649.4|293
1673032800000|2023-01-06 19:20:00|14666.7|14663.9|14664.2|14661.4|14672.2|14669.4|14660.2|14657.4|158
1673033100000|2023-01-06 19:25:00|14664.7|14661.9|14665.2|14662.4|14665.2|14662.4|14656.2|14653.4|287
1673033400000|2023-01-06 19:30:00|14664.7|14661.9|14662.7|14659.9|14666.7|14663.9|14662.2|14659.4|68
1673033700000|2023-01-06 19:35:00|14662.2|14659.4|14667.2|14664.4|14669.2|14666.4|14659.2|14656.4|82
1673034000000|2023-01-06 19:40:00|14667.7|14664.9|14667.2|14664.4|14669.2|14666.4|14662.7|14659.9|64
1673034300000|2023-01-06 19:45:00|14666.7|14663.9|14661.7|14658.9|14667.2|14664.4|14657.2|14654.4|144
1673034600000|2023-01-06 19:50:00|14661.2|14658.4|14667.7|14664.9|14668.2|14665.4|14659.2|14656.4|85
1673034900000|2023-01-06 19:55:00|14667.2|14664.4|14667.2|14664.4|14669.2|14666.4|14665.2|14662.4|113
1673035200000|2023-01-06 20:00:00|14667.7|14664.9|14679.7|14676.9|14683.7|14680.9|14667.7|14664.9|241
1673035500000|2023-01-06 20:05:00|14679.2|14676.4|14682.2|14679.4|14683.7|14680.9|14674.7|14671.9|177
1673035800000|2023-01-06 20:10:00|14681.7|14678.9|14679.2|14676.4|14683.7|14680.9|14672.2|14669.4|126
1673036100000|2023-01-06 20:15:00|14678.7|14675.9|14667.7|14664.9|14680.2|14677.4|14667.2|14664.4|123
1673036400000|2023-01-06 20:20:00|14668.2|14665.4|14671.2|14668.4|14671.2|14668.4|14663.7|14660.9|152
1673036700000|2023-01-06 20:25:00|14670.7|14667.9|14664.7|14661.9|14671.2|14668.4|14663.7|14660.9|74
1673037000000|2023-01-06 20:30:00|14664.2|14661.4|14673.2|14670.4|14676.2|14673.4|14664.2|14661.4|127
1673037300000|2023-01-06 20:35:00|14673.7|14670.9|14671.2|14668.4|14674.2|14671.4|14664.2|14661.4|126
1673037600000|2023-01-06 20:40:00|14671.7|14668.9|14677.2|14674.4|14678.7|14675.9|14671.2|14668.4|88
1673037900000|2023-01-06 20:45:00|14676.7|14673.9|14673.7|14670.9|14683.7|14680.9|14673.7|14670.9|166
1673038200000|2023-01-06 20:50:00|14673.2|14670.4|14670.7|14667.9|14674.7|14671.9|14663.2|14660.4|311
1673038500000|2023-01-06 20:55:00|14671.2|14668.4|14666.2|14663.4|14674.2|14671.4|14664.2|14661.4|298
1673038800000|2023-01-06 21:00:00|14673.8|14666.8|14658.8|14651.8|14677.3|14670.3|14658.7|14651.7|2
1673039100000|2023-01-06 21:05:00|14659.6|14652.6|14667.5|14660.5|14670.7|14663.7|14659.6|14652.6|0
1673039400000|2023-01-06 21:10:00|14667.1|14660.1|14664.6|14657.6|14669|14662|14662.5|14655.5|0
1673039700000|2023-01-06 21:15:00|14665|14658|14665.5|14658.5|14671.4|14664.4|14663.4|14656.4|0
1673040000000|2023-01-06 21:20:00|14666.3|14659.3|14668.6|14661.6|14668.6|14661.6|14665.4|14658.4|0
1673040300000|2023-01-06 21:25:00|14667.8|14660.8|14666.3|14659.3|14667.8|14660.8|14664.6|14657.6|0
1673040600000|2023-01-06 21:30:00|14665.5|14658.5|14664.9|14657.9|14665.7|14658.7|14662.5|14655.5|0
1673040900000|2023-01-06 21:35:00|14665.7|14658.7|14663.4|14656.4|14665.8|14658.8|14662.6|14655.6|0
1673041200000|2023-01-06 21:40:00|14662.6|14655.6|14664.6|14657.6|14666.7|14659.7|14661.8|14654.8|0
1673041500000|2023-01-06 21:45:00|14665.4|14658.4|14658.1|14651.1|14665.4|14658.4|14658.1|14651.1|0
1673041800000|2023-01-06 21:50:00|14657.3|14650.3|14658.2|14651.2|14659.7|14652.7|14657.3|14650.3|0
1673042100000|2023-01-06 21:55:00|14657.7|14650.7|14660.7|14653.7|14661.1|14654.1|14657.4|14650.4|0
1673218800000|2023-01-08 23:00:00|14691.3|14684.3|14696.4|14689.4|14696.6|14689.6|14688.9|14681.9|0
1673219100000|2023-01-08 23:05:00|14695.6|14688.6|14694.1|14687.1|14699|14692|14691.9|14684.9|0
1673219400000|2023-01-08 23:10:00|14694.5|14687.5|14702.6|14695.6|14704.3|14697.3|14692.4|14685.4|0
1673219700000|2023-01-08 23:15:00|14701.8|14694.8|14697.2|14690.2|14703.4|14696.4|14694.9|14687.9|0
1673220000000|2023-01-08 23:20:00|14696.8|14689.8|14687.3|14680.3|14696.8|14689.8|14686.5|14679.5|0
1673220300000|2023-01-08 23:25:00|14686.9|14679.9|14684.2|14677.2|14690.5|14683.5|14680|14673|0
1673220600000|2023-01-08 23:30:00|14689.8|14682.8|14691.8|14684.8|14696.2|14689.2|14686.2|14679.2|0
1673220900000|2023-01-08 23:35:00|14692.2|14685.2|14688.9|14681.9|14692.2|14685.2|14685|14678|0
1673221200000|2023-01-08 23:40:00|14688.5|14681.5|14682.3|14675.3|14691.1|14684.1|14680|14673|0
1673221500000|2023-01-08 23:45:00|14683.1|14676.1|14685.2|14678.2|14687.8|14680.8|14682.3|14675.3|0
1673221800000|2023-01-08 23:50:00|14685.5|14678.5|14684.5|14677.5|14686.8|14679.8|14682.2|14675.2|0
1673222100000|2023-01-08 23:55:00|14683.7|14676.7|14686.2|14679.2|14686.2|14679.2|14682.2|14675.2|0
1673222400000|2023-01-09 00:00:00|14685.4|14678.4|14684.3|14677.3|14689.3|14682.3|14682.8|14675.8|0
1673222700000|2023-01-09 00:05:00|14683.9|14676.9|14678.2|14671.2|14683.9|14676.9|14676.6|14669.6|0
1673223000000|2023-01-09 00:10:00|14678.6|14671.6|14679.2|14672.2|14683.2|14676.2|14677.6|14670.6|0
1673223300000|2023-01-09 00:15:00|14680|14673|14655.8|14650.8|14680.8|14673.8|14653.8|14648.8|88
1673223600000|2023-01-09 00:20:00|14655.3|14650.3|14666.3|14661.3|14666.8|14661.8|14655.3|14650.3|30
1673223900000|2023-01-09 00:25:00|14666.8|14661.8|14669.3|14664.3|14669.8|14664.8|14666.3|14661.3|7
1673224200000|2023-01-09 00:30:00|14669.8|14664.8|14671.8|14666.8|14672.3|14667.3|14669.8|14664.8|6
1673224500000|2023-01-09 00:35:00|14670.8|14665.8|14669.8|14664.8|14674.3|14669.3|14669.8|14664.8|10
1673224800000|2023-01-09 00:40:00|14670.3|14665.3|14670.3|14665.3|14670.8|14665.8|14668.8|14663.8|6
1673225100000|2023-01-09 00:45:00|14670.8|14665.8|14677.3|14672.3|14680.3|14675.3|14669.8|14664.8|14
1673225400000|2023-01-09 00:50:00|14677.8|14672.8|14679.8|14674.8|14681.3|14676.3|14676.8|14671.8|15
1673225700000|2023-01-09 00:55:00|14679.3|14674.3|14679.3|14674.3|14680.8|14675.8|14675.8|14670.8|3
1673226000000|2023-01-09 01:00:00|14678.8|14673.8|14678.8|14673.8|14682.8|14677.8|14676.3|14671.3|13
1673226300000|2023-01-09 01:05:00|14678.3|14673.3|14672.8|14667.8|14681.3|14676.3|14672.8|14667.8|11
1673226600000|2023-01-09 01:10:00|14673.3|14668.3|14673.3|14668.3|14674.8|14669.8|14670.8|14665.8|9
1673226900000|2023-01-09 01:15:00|14672.8|14667.8|14667.8|14662.8|14675.8|14670.8|14667.8|14662.8|6
1673227200000|2023-01-09 01:20:00|14668.3|14663.3|14666.3|14661.3|14670.8|14665.8|14662.8|14657.8|28
1673227500000|2023-01-09 01:25:00|14665.8|14660.8|14660.8|14655.8|14667.3|14662.3|14660.3|14655.3|9
1673227800000|2023-01-09 01:30:00|14661.3|14656.3|14656.8|14651.8|14667.8|14662.8|14654.3|14649.3|31
1673228100000|2023-01-09 01:35:00|14656.3|14651.3|14657.8|14652.8|14664.8|14659.8|14654.8|14649.8|7
1673228400000|2023-01-09 01:40:00|14657.3|14652.3|14659.3|14654.3|14663.3|14658.3|14655.8|14650.8|4
1673228700000|2023-01-09 01:45:00|14659.8|14654.8|14660.3|14655.3|14661.8|14656.8|14657.3|14652.3|10
1673229000000|2023-01-09 01:50:00|14659.8|14654.8|14660.8|14655.8|14662.3|14657.3|14657.8|14652.8|12
1673229300000|2023-01-09 01:55:00|14660.3|14655.3|14659.3|14654.3|14662.3|14657.3|14655.8|14650.8|5
1673229600000|2023-01-09 02:00:00|14659.8|14654.8|14659.8|14654.8|14663.3|14658.3|14657.8|14652.8|5
1673229900000|2023-01-09 02:05:00|14660.3|14655.3|14663.8|14658.8|14666.3|14661.3|14658.8|14653.8|27
1673230200000|2023-01-09 02:10:00|14664.3|14659.3|14665.8|14660.8|14665.8|14660.8|14662.8|14657.8|10
1673230500000|2023-01-09 02:15:00|14666.3|14661.3|14663.8|14658.8|14669.8|14664.8|14663.8|14658.8|11
1673230800000|2023-01-09 02:20:00|14663.3|14658.3|14667.3|14662.3|14667.8|14662.8|14663.3|14658.3|3
1673231100000|2023-01-09 02:25:00|14667.8|14662.8|14663.8|14658.8|14668.3|14663.3|14663.8|14658.8|12
1673231400000|2023-01-09 02:30:00|14664.3|14659.3|14669.8|14664.8|14669.8|14664.8|14661.8|14656.8|12
1673231700000|2023-01-09 02:35:00|14669.3|14664.3|14677.3|14672.3|14680.8|14675.8|14667.8|14662.8|24
1673232000000|2023-01-09 02:40:00|14677.8|14672.8|14677.3|14672.3|14679.8|14674.8|14675.8|14670.8|7
1673232300000|2023-01-09 02:45:00|14677.8|14672.8|14680.3|14675.3|14681.3|14676.3|14675.3|14670.3|23
1673232600000|2023-01-09 02:50:00|14680.8|14675.8|14687.3|14682.3|14687.3|14682.3|14680.3|14675.3|21
1673232900000|2023-01-09 02:55:00|14687.8|14682.8|14686.3|14681.3|14689.8|14684.8|14685.3|14680.3|19
1673233200000|2023-01-09 03:00:00|14685.8|14680.8|14685.3|14680.3|14686.8|14681.8|14684.8|14679.8|7
1673233500000|2023-01-09 03:05:00|14684.8|14679.8|14679.3|14674.3|14684.8|14679.8|14678.8|14673.8|27
1673233800000|2023-01-09 03:10:00|14678.8|14673.8|14681.8|14676.8|14682.3|14677.3|14677.3|14672.3|10
1673234100000|2023-01-09 03:15:00|14681.3|14676.3|14681.3|14676.3|14683.3|14678.3|14680.8|14675.8|4
1673234400000|2023-01-09 03:20:00|14680.8|14675.8|14681.3|14676.3|14681.8|14676.8|14677.3|14672.3|21
1673234700000|2023-01-09 03:25:00|14681.8|14676.8|14682.8|14677.8|14685.3|14680.3|14681.3|14676.3|7
1673235000000|2023-01-09 03:30:00|14683.3|14678.3|14682.8|14677.8|14684.3|14679.3|14682.8|14677.8|4
1673235300000|2023-01-09 03:35:00|14682.3|14677.3|14683.8|14678.8|14685.3|14680.3|14681.3|14676.3|9
1673235600000|2023-01-09 03:40:00|14684.3|14679.3|14686.8|14681.8|14686.8|14681.8|14682.8|14677.8|5
1673235900000|2023-01-09 03:45:00|14687.3|14682.3|14690.3|14685.3|14691.3|14686.3|14687.3|14682.3|14
1673236200000|2023-01-09 03:50:00|14689.8|14684.8|14689.3|14684.3|14691.3|14686.3|14688.3|14683.3|10
1673236500000|2023-01-09 03:55:00|14688.8|14683.8|14690.3|14685.3|14690.3|14685.3|14686.8|14681.8|15
1673236800000|2023-01-09 04:00:00|14691.3|14686.3|14693.3|14688.3|14695.3|14690.3|14690.3|14685.3|35
1673237100000|2023-01-09 04:05:00|14693.8|14688.8|14693.8|14688.8|14694.8|14689.8|14692.3|14687.3|9
1673237400000|2023-01-09 04:10:00|14693.3|14688.3|14697.8|14692.8|14697.8|14692.8|14693.3|14688.3|10
1673237700000|2023-01-09 04:15:00|14697.3|14692.3|14695.8|14690.8|14697.8|14692.8|14695.3|14690.3|4
1673238000000|2023-01-09 04:20:00|14695.3|14690.3|14698.8|14693.8|14698.8|14693.8|14694.8|14689.8|7
1673238300000|2023-01-09 04:25:00|14698.3|14693.3|14707.8|14702.8|14708.3|14703.3|14698.3|14693.3|46
1673238600000|2023-01-09 04:30:00|14708.3|14703.3|14708.8|14703.8|14710.3|14705.3|14704.3|14699.3|14
1673238900000|2023-01-09 04:35:00|14708.3|14703.3|14708.8|14703.8|14708.8|14703.8|14704.3|14699.3|4
1673239200000|2023-01-09 04:40:00|14708.3|14703.3|14715.8|14710.8|14716.8|14711.8|14706.8|14701.8|18
1673239500000|2023-01-09 04:45:00|14716.3|14711.3|14718.8|14713.8|14719.8|14714.8|14715.3|14710.3|26
1673239800000|2023-01-09 04:50:00|14718.3|14713.3|14714.8|14709.8|14718.8|14713.8|14714.8|14709.8|7
1673240100000|2023-01-09 04:55:00|14714.3|14709.3|14713.8|14708.8|14714.8|14709.8|14710.8|14705.8|11
1673240400000|2023-01-09 05:00:00|14713.3|14708.3|14713.8|14708.8|14714.8|14709.8|14711.3|14706.3|5
1673240700000|2023-01-09 05:05:00|14714.3|14709.3|14712.8|14707.8|14714.8|14709.8|14712.3|14707.3|19
1673241000000|2023-01-09 05:10:00|14713.3|14708.3|14715.3|14710.3|14719.8|14714.8|14713.3|14708.3|21
1673241300000|2023-01-09 05:15:00|14714.3|14709.3|14710.8|14705.8|14716.8|14711.8|14710.8|14705.8|7
1673241600000|2023-01-09 05:20:00|14710.3|14705.3|14703.8|14698.8|14710.8|14705.8|14702.3|14697.3|31
1673241900000|2023-01-09 05:25:00|14704.3|14699.3|14705.8|14700.8|14710.8|14705.8|14703.8|14698.8|18
1673242200000|2023-01-09 05:30:00|14706.8|14701.8|14707.8|14702.8|14707.8|14702.8|14702.8|14697.8|16
1673242500000|2023-01-09 05:35:00|14707.3|14702.3|14704.3|14699.3|14708.3|14703.3|14702.8|14697.8|5
1673242800000|2023-01-09 05:40:00|14703.8|14698.8|14708.3|14703.3|14709.3|14704.3|14701.8|14696.8|26
1673243100000|2023-01-09 05:45:00|14708.8|14703.8|14706.8|14701.8|14711.3|14706.3|14705.3|14700.3|15
1673243400000|2023-01-09 05:50:00|14706.3|14701.3|14709.8|14704.8|14710.3|14705.3|14705.3|14700.3|12
1673243700000|2023-01-09 05:55:00|14710.3|14705.3|14707.8|14702.8|14711.8|14706.8|14707.3|14702.3|14
1673244000000|2023-01-09 06:00:00|14708.3|14703.3|14708.3|14703.3|14709.8|14704.8|14705.3|14700.3|26
1673244300000|2023-01-09 06:05:00|14708.8|14703.8|14709.3|14704.3|14711.3|14706.3|14708.3|14703.3|34
1673244600000|2023-01-09 06:10:00|14708.8|14703.8|14702.8|14697.8|14708.8|14703.8|14702.3|14697.3|40
1673244900000|2023-01-09 06:15:00|14702.3|14697.3|14709.8|14704.8|14711.3|14706.3|14702.3|14697.3|30
1673245200000|2023-01-09 06:20:00|14709.3|14704.3|14712.8|14707.8|14712.8|14707.8|14707.8|14702.8|20
1673245500000|2023-01-09 06:25:00|14712.3|14707.3|14709.3|14704.3|14713.3|14708.3|14709.3|14704.3|43
1673245800000|2023-01-09 06:30:00|14707.3|14702.3|14706.8|14701.8|14708.3|14703.3|14704.8|14699.8|18
1673246100000|2023-01-09 06:35:00|14706.3|14701.3|14707.3|14702.3|14707.3|14702.3|14703.8|14698.8|17
1673246400000|2023-01-09 06:40:00|14706.8|14701.8|14704.3|14699.3|14707.3|14702.3|14703.3|14698.3|31
1673246700000|2023-01-09 06:45:00|14703.8|14698.8|14698.8|14693.8|14703.8|14698.8|14698.8|14693.8|16
1673247000000|2023-01-09 06:50:00|14698.3|14693.3|14700.8|14695.8|14701.8|14696.8|14696.8|14691.8|17
1673247300000|2023-01-09 06:55:00|14700.3|14695.3|14697.8|14692.8|14702.8|14697.8|14696.3|14691.3|15
1673247600000|2023-01-09 07:00:00|14696.7|14693.9|14686.2|14683.4|14703.7|14700.9|14684.2|14681.4|257
1673247900000|2023-01-09 07:05:00|14686.7|14683.9|14680.2|14677.4|14686.7|14683.9|14673.7|14670.9|279
1673248200000|2023-01-09 07:10:00|14680.7|14677.9|14675.7|14672.9|14680.7|14677.9|14669.7|14666.9|191
1673248500000|2023-01-09 07:15:00|14676.2|14673.4|14682.2|14679.4|14685.2|14682.4|14673.2|14670.4|176
1673248800000|2023-01-09 07:20:00|14682.7|14679.9|14684.7|14681.9|14686.2|14683.4|14678.2|14675.4|114
1673249100000|2023-01-09 07:25:00|14685.2|14682.4|14682.7|14679.9|14691.7|14688.9|14681.7|14678.9|116
1673249400000|2023-01-09 07:30:00|14683.2|14680.4|14685.2|14682.4|14685.2|14682.4|14678.2|14675.4|128
1673249700000|2023-01-09 07:35:00|14684.7|14681.9|14679.7|14676.9|14685.2|14682.4|14674.7|14671.9|200
1673250000000|2023-01-09 07:40:00|14681.2|14678.4|14675.7|14672.9|14682.2|14679.4|14672.2|14669.4|112
1673250300000|2023-01-09 07:45:00|14675.2|14672.4|14672.2|14669.4|14675.2|14672.4|14666.2|14663.4|118
1673250600000|2023-01-09 07:50:00|14671.7|14668.9|14674.7|14671.9|14674.7|14671.9|14667.2|14664.4|104
1673250900000|2023-01-09 07:55:00|14674.2|14671.4|14671.7|14668.9|14680.2|14677.4|14664.7|14661.9|221
1673251200000|2023-01-09 08:00:00|14671|14669.6|14649.5|14648.1|14679|14677.6|14637|14635.6|1726
1673251500000|2023-01-09 08:05:00|14648.5|14647.1|14635|14633.6|14655.5|14654.1|14628.5|14627.1|1172
1673251800000|2023-01-09 08:10:00|14634.5|14633.1|14633|14631.6|14650.5|14649.1|14626|14624.6|937
1673252100000|2023-01-09 08:15:00|14633.5|14632.1|14644.5|14643.1|14648|14646.6|14627.5|14626.1|866
1673252400000|2023-01-09 08:20:00|14645.5|14644.1|14653.5|14652.1|14661.5|14660.1|14645.5|14644.1|731
1673252700000|2023-01-09 08:25:00|14653|14651.6|14644|14642.6|14653|14651.6|14639|14637.6|393
1673253000000|2023-01-09 08:30:00|14643.5|14642.1|14634|14632.6|14656.5|14655.1|14632.5|14631.1|477
1673253300000|2023-01-09 08:35:00|14633.5|14632.1|14643.5|14642.1|14649.5|14648.1|14632.5|14631.1|288
1673253600000|2023-01-09 08:40:00|14644|14642.6|14654|14652.6|14656|14654.6|14639|14637.6|435
1673253900000|2023-01-09 08:45:00|14654.5|14653.1|14649.5|14648.1|14662.5|14661.1|14642|14640.6|581
1673254200000|2023-01-09 08:50:00|14649|14647.6|14645.5|14644.1|14650|14648.6|14639.5|14638.1|271
1673254500000|2023-01-09 08:55:00|14646|14644.6|14638.5|14637.1|14651|14649.6|14637|14635.6|323
1673254800000|2023-01-09 09:00:00|14639|14637.6|14646.5|14645.1|14650|14648.6|14637|14635.6|258
1673255100000|2023-01-09 09:05:00|14646|14644.6|14640.5|14639.1|14646.5|14645.1|14633|14631.6|232
1673255400000|2023-01-09 09:10:00|14641|14639.6|14647|14645.6|14648|14646.6|14634.5|14633.1|314
1673255700000|2023-01-09 09:15:00|14648.5|14647.1|14649|14647.6|14654|14652.6|14639|14637.6|240
1673256000000|2023-01-09 09:20:00|14648.5|14647.1|14654|14652.6|14654|14652.6|14644.5|14643.1|244
1673256300000|2023-01-09 09:25:00|14653.5|14652.1|14644|14642.6|14659.5|14658.1|14641.5|14640.1|220
1673256600000|2023-01-09 09:30:00|14644.5|14643.1|14645|14643.6|14648.5|14647.1|14634|14632.6|521
1673256900000|2023-01-09 09:35:00|14644.5|14643.1|14637.5|14636.1|14646|14644.6|14635|14633.6|205
1673257200000|2023-01-09 09:40:00|14638|14636.6|14647|14645.6|14648|14646.6|14636.5|14635.1|211
1673257500000|2023-01-09 09:45:00|14646.5|14645.1|14651.5|14650.1|14654|14652.6|14637.5|14636.1|227
1673257800000|2023-01-09 09:50:00|14652|14650.6|14642.5|14641.1|14653.5|14652.1|14642|14640.6|173
1673258100000|2023-01-09 09:55:00|14643|14641.6|14638.5|14637.1|14643.5|14642.1|14635|14633.6|367
1673258400000|2023-01-09 10:00:00|14639|14637.6|14642.5|14641.1|14646|14644.6|14633|14631.6|204
1673258700000|2023-01-09 10:05:00|14643|14641.6|14651|14649.6|14653|14651.6|14633.5|14632.1|247
1673259000000|2023-01-09 10:10:00|14651.5|14650.1|14646|14644.6|14652|14650.6|14641|14639.6|352
1673259300000|2023-01-09 10:15:00|14646.5|14645.1|14655|14653.6|14658|14656.6|14644|14642.6|187
1673259600000|2023-01-09 10:20:00|14654.5|14653.1|14654|14652.6|14659|14657.6|14652.5|14651.1|231
1673259900000|2023-01-09 10:25:00|14654.5|14653.1|14655|14653.6|14660|14658.6|14651|14649.6|144
1673260200000|2023-01-09 10:30:00|14654.5|14653.1|14647.5|14646.1|14657.5|14656.1|14647.5|14646.1|189
1673260500000|2023-01-09 10:35:00|14648|14646.6|14651.5|14650.1|14656.5|14655.1|14647|14645.6|162
1673260800000|2023-01-09 10:40:00|14651|14649.6|14649.5|14648.1|14654|14652.6|14644.5|14643.1|139
1673261100000|2023-01-09 10:45:00|14650|14648.6|14658|14656.6|14662|14660.6|14647.5|14646.1|155
1673261400000|2023-01-09 10:50:00|14657.5|14656.1|14661|14659.6|14663|14661.6|14657|14655.6|125
1673261700000|2023-01-09 10:55:00|14660.5|14659.1|14672|14670.6|14675|14673.6|14660|14658.6|469
1673262000000|2023-01-09 11:00:00|14671.5|14670.1|14671|14669.6|14673.5|14672.1|14663|14661.6|232
1673262300000|2023-01-09 11:05:00|14670.5|14669.1|14665.5|14664.1|14671|14669.6|14663.5|14662.1|126
1673262600000|2023-01-09 11:10:00|14666|14664.6|14669|14667.6|14670.5|14669.1|14660.5|14659.1|165
1673262900000|2023-01-09 11:15:00|14669.5|14668.1|14670|14668.6|14673.5|14672.1|14666|14664.6|153
1673263200000|2023-01-09 11:20:00|14669.5|14668.1|14670.5|14669.1|14671.5|14670.1|14658.5|14657.1|284
1673263500000|2023-01-09 11:25:00|14671|14669.6|14674.5|14673.1|14675.5|14674.1|14667|14665.6|177
1673263800000|2023-01-09 11:30:00|14675|14673.6|14669.5|14668.1|14677.5|14676.1|14669|14667.6|189
1673264100000|2023-01-09 11:35:00|14669|14667.6|14669|14667.6|14676|14674.6|14668|14666.6|136
1673264400000|2023-01-09 11:40:00|14668.5|14667.1|14690.5|14689.1|14691.5|14690.1|14668.5|14667.1|780
1673264700000|2023-01-09 11:45:00|14690|14688.6|14685|14683.6|14691.5|14690.1|14682.5|14681.1|231
1673265000000|2023-01-09 11:50:00|14684.5|14683.1|14683.5|14682.1|14686|14684.6|14676|14674.6|130
1673265300000|2023-01-09 11:55:00|14684|14682.6|14679.5|14678.1|14684|14682.6|14678|14676.6|115
1673265600000|2023-01-09 12:00:00|14679|14677.6|14686.5|14685.1|14687.5|14686.1|14678|14676.6|191
1673265900000|2023-01-09 12:05:00|14686|14684.6|14685.5|14684.1|14688.5|14687.1|14682|14680.6|122
1673266200000|2023-01-09 12:10:00|14686|14684.6|14713|14711.6|14713.5|14712.1|14685.5|14684.1|636
1673266500000|2023-01-09 12:15:00|14713.5|14712.1|14708|14706.6|14716.5|14715.1|14707|14705.6|663
1673266800000|2023-01-09 12:20:00|14709|14707.6|14707|14705.6|14711|14709.6|14700|14698.6|297
1673267100000|2023-01-09 12:25:00|14707.5|14706.1|14701|14699.6|14707.5|14706.1|14698|14696.6|284
1673267400000|2023-01-09 12:30:00|14700.5|14699.1|14717.5|14716.1|14727|14725.6|14699.5|14698.1|538
1673267700000|2023-01-09 12:35:00|14718|14716.6|14708.5|14707.1|14720|14718.6|14708.5|14707.1|220
1673268000000|2023-01-09 12:40:00|14709|14707.6|14713|14711.6|14713.5|14712.1|14701|14699.6|414
1673268300000|2023-01-09 12:45:00|14712.5|14711.1|14711|14709.6|14718.5|14717.1|14709|14707.6|250
1673268600000|2023-01-09 12:50:00|14710.5|14709.1|14717|14715.6|14717.5|14716.1|14708|14706.6|149
1673268900000|2023-01-09 12:55:00|14718|14716.6|14725|14723.6|14726.5|14725.1|14717.5|14716.1|247
1673269200000|2023-01-09 13:00:00|14726|14724.6|14711|14709.6|14726|14724.6|14709.5|14708.1|190
1673269500000|2023-01-09 13:05:00|14710.5|14709.1|14701|14699.6|14711|14709.6|14695.5|14694.1|343
1673269800000|2023-01-09 13:10:00|14700.5|14699.1|14707.5|14706.1|14708|14706.6|14698|14696.6|205
1673270100000|2023-01-09 13:15:00|14708|14706.6|14723|14721.6|14723|14721.6|14706.5|14705.1|272
1673270400000|2023-01-09 13:20:00|14724|14722.6|14742|14740.6|14751.5|14750.1|14722|14720.6|1115
1673270700000|2023-01-09 13:25:00|14741.5|14740.1|14739|14737.6|14747.5|14746.1|14734|14732.6|301
1673271000000|2023-01-09 13:30:00|14740|14738.6|14724|14722.6|14740|14738.6|14722.5|14721.1|418
1673271300000|2023-01-09 13:35:00|14724.5|14723.1|14724.5|14723.1|14728.5|14727.1|14721|14719.6|242
1673271600000|2023-01-09 13:40:00|14725|14723.6|14724.5|14723.1|14728|14726.6|14721.5|14720.1|208
1673271900000|2023-01-09 13:45:00|14724|14722.6|14723.5|14722.1|14730|14728.6|14721|14719.6|282
1673272200000|2023-01-09 13:50:00|14724|14722.6|14729|14727.6|14729|14727.6|14721.5|14720.1|141
1673272500000|2023-01-09 13:55:00|14729.5|14728.1|14723|14721.6|14733.5|14732.1|14715|14713.6|265
1673272800000|2023-01-09 14:00:00|14722.5|14721.1|14733|14731.6|14734.5|14733.1|14720.5|14719.1|183
1673273100000|2023-01-09 14:05:00|14732.5|14731.1|14728|14726.6|14733|14731.6|14723|14721.6|202
1673273400000|2023-01-09 14:10:00|14730|14728.6|14743.5|14742.1|14745|14743.6|14729.5|14728.1|302
1673273700000|2023-01-09 14:15:00|14743|14741.6|14744|14742.6|14748.5|14747.1|14741|14739.6|319
1673274000000|2023-01-09 14:20:00|14743.5|14742.1|14766.5|14765.1|14767.5|14766.1|14742|14740.6|615
1673274300000|2023-01-09 14:25:00|14767|14765.6|14770|14768.6|14775|14773.6|14764|14762.6|682
1673274600000|2023-01-09 14:30:00|14771|14769.6|14760.5|14759.1|14772|14770.6|14754|14752.6|1181
1673274900000|2023-01-09 14:35:00|14760|14758.6|14751.5|14750.1|14765|14763.6|14745|14743.6|631
1673275200000|2023-01-09 14:40:00|14751|14749.6|14770|14768.6|14771|14769.6|14747|14745.6|539
1673275500000|2023-01-09 14:45:00|14770.5|14769.1|14775|14773.6|14780|14778.6|14770.5|14769.1|480
1673275800000|2023-01-09 14:50:00|14776|14774.6|14781.5|14780.1|14783|14781.6|14774|14772.6|508
1673276100000|2023-01-09 14:55:00|14781|14779.6|14785|14783.6|14786|14784.6|14776|14774.6|557
1673276400000|2023-01-09 15:00:00|14784.5|14783.1|14802.5|14801.1|14806.5|14805.1|14782.5|14781.1|1006
1673276700000|2023-01-09 15:05:00|14802|14800.6|14798|14796.6|14806|14804.6|14791.5|14790.1|720
1673277000000|2023-01-09 15:10:00|14797.5|14796.1|14784|14782.6|14800|14798.6|14781|14779.6|568
1673277300000|2023-01-09 15:15:00|14784.5|14783.1|14794|14792.6|14795|14793.6|14783|14781.6|411
1673277600000|2023-01-09 15:20:00|14794.5|14793.1|14794.5|14793.1|14798|14796.6|14788|14786.6|400
1673277900000|2023-01-09 15:25:00|14795|14793.6|14792|14790.6|14799.5|14798.1|14788|14786.6|373
1673278200000|2023-01-09 15:30:00|14792.5|14791.1|14816.5|14815.1|14817.5|14816.1|14792|14790.6|835
1673278500000|2023-01-09 15:35:00|14817|14815.6|14823|14821.6|14824.5|14823.1|14813|14811.6|748
1673278800000|2023-01-09 15:40:00|14823.5|14822.1|14826.5|14825.1|14826.5|14825.1|14812|14810.6|669
1673279100000|2023-01-09 15:45:00|14826|14824.6|14831.5|14830.1|14834|14832.6|14823.5|14822.1|576
1673279400000|2023-01-09 15:50:00|14832|14830.6|14826|14824.6|14832|14830.6|14821|14819.6|616
1673279700000|2023-01-09 15:55:00|14826.5|14825.1|14820|14818.6|14827|14825.6|14817|14815.6|638
1673280000000|2023-01-09 16:00:00|14818.5|14817.1|14817.5|14816.1|14823|14821.6|14815|14813.6|513
1673280300000|2023-01-09 16:05:00|14818|14816.6|14822.5|14821.1|14827|14825.6|14816|14814.6|604
1673280600000|2023-01-09 16:10:00|14822|14820.6|14827|14825.6|14828|14826.6|14820|14818.6|399
1673280900000|2023-01-09 16:15:00|14827.5|14826.1|14823|14821.6|14829|14827.6|14817.5|14816.1|500
1673281200000|2023-01-09 16:20:00|14823.5|14822.1|14824|14822.6|14825.5|14824.1|14817.5|14816.1|353
1673281500000|2023-01-09 16:25:00|14823.5|14822.1|14824.5|14823.1|14826.5|14825.1|14816.5|14815.1|893
1673281800000|2023-01-09 16:30:00|14825.5|14824.1|14800.7|14797.9|14827.7|14824.9|14800.7|14797.9|1430
1673282100000|2023-01-09 16:35:00|14799.2|14796.4|14795.2|14792.4|14809.2|14806.4|14793.2|14790.4|909
1673282400000|2023-01-09 16:40:00|14795.7|14792.9|14793.2|14790.4|14797.7|14794.9|14787.2|14784.4|441
1673282700000|2023-01-09 16:45:00|14792.2|14789.4|14799.2|14796.4|14801.7|14798.9|14791.2|14788.4|183
1673283000000|2023-01-09 16:50:00|14798.7|14795.9|14802.2|14799.4|14804.7|14801.9|14794.2|14791.4|195
1673283300000|2023-01-09 16:55:00|14802.7|14799.9|14804.2|14801.4|14805.2|14802.4|14794.2|14791.4|189
1673283600000|2023-01-09 17:00:00|14803.7|14800.9|14803.2|14800.4|14805.7|14802.9|14798.2|14795.4|140
1673283900000|2023-01-09 17:05:00|14802.7|14799.9|14800.2|14797.4|14805.2|14802.4|14795.7|14792.9|150
1673284200000|2023-01-09 17:10:00|14800.7|14797.9|14795.7|14792.9|14804.2|14801.4|14793.2|14790.4|122
1673284500000|2023-01-09 17:15:00|14796.2|14793.4|14786.7|14783.9|14796.2|14793.4|14784.2|14781.4|218
1673284800000|2023-01-09 17:20:00|14786.2|14783.4|14792.2|14789.4|14796.2|14793.4|14786.2|14783.4|102
1673285100000|2023-01-09 17:25:00|14792.7|14789.9|14794.2|14791.4|14796.2|14793.4|14789.2|14786.4|118
1673285400000|2023-01-09 17:30:00|14793.7|14790.9|14783.7|14780.9|14794.7|14791.9|14783.2|14780.4|81
1673285700000|2023-01-09 17:35:00|14783.2|14780.4|14780.2|14777.4|14785.2|14782.4|14771.2|14768.4|197
1673286000000|2023-01-09 17:40:00|14779.7|14776.9|14779.2|14776.4|14783.2|14780.4|14775.7|14772.9|98
1673286300000|2023-01-09 17:45:00|14779.7|14776.9|14782.7|14779.9|14788.2|14785.4|14779.2|14776.4|167
1673286600000|2023-01-09 17:50:00|14783.2|14780.4|14789.7|14786.9|14790.2|14787.4|14781.7|14778.9|74
1673286900000|2023-01-09 17:55:00|14790.2|14787.4|14790.7|14787.9|14793.2|14790.4|14787.2|14784.4|58
1673287200000|2023-01-09 18:00:00|14790.2|14787.4|14785.7|14782.9|14794.2|14791.4|14785.2|14782.4|88
1673287500000|2023-01-09 18:05:00|14786.2|14783.4|14785.7|14782.9|14788.7|14785.9|14780.7|14777.9|76
1673287800000|2023-01-09 18:10:00|14785.2|14782.4|14787.7|14784.9|14789.7|14786.9|14782.2|14779.4|46
1673288100000|2023-01-09 18:15:00|14787.2|14784.4|14788.7|14785.9|14789.7|14786.9|14784.7|14781.9|64
1673288400000|2023-01-09 18:20:00|14788.2|14785.4|14796.2|14793.4|14796.2|14793.4|14786.7|14783.9|75
1673288700000|2023-01-09 18:25:00|14795.7|14792.9|14792.2|14789.4|14796.2|14793.4|14788.2|14785.4|59
1673289000000|2023-01-09 18:30:00|14792.7|14789.9|14786.2|14783.4|14794.2|14791.4|14785.2|14782.4|69
1673289300000|2023-01-09 18:35:00|14785.7|14782.9|14775.7|14772.9|14786.2|14783.4|14769.2|14766.4|178
1673289600000|2023-01-09 18:40:00|14775.2|14772.4|14760.2|14757.4|14775.7|14772.9|14757.2|14754.4|201
1673289900000|2023-01-09 18:45:00|14759.7|14756.9|14767.7|14764.9|14769.7|14766.9|14757.2|14754.4|146
1673290200000|2023-01-09 18:50:00|14767.2|14764.4|14775.2|14772.4|14775.2|14772.4|14764.7|14761.9|90
1673290500000|2023-01-09 18:55:00|14774.7|14771.9|14774.7|14771.9|14777.7|14774.9|14768.7|14765.9|71
1673290800000|2023-01-09 19:00:00|14774.2|14771.4|14781.7|14778.9|14784.2|14781.4|14774.2|14771.4|107
1673291100000|2023-01-09 19:05:00|14781.2|14778.4|14775.2|14772.4|14782.7|14779.9|14763.7|14760.9|182
1673291400000|2023-01-09 19:10:00|14774.7|14771.9|14771.7|14768.9|14778.2|14775.4|14769.2|14766.4|117
1673291700000|2023-01-09 19:15:00|14771.2|14768.4|14771.7|14768.9|14772.2|14769.4|14766.2|14763.4|60
1673292000000|2023-01-09 19:20:00|14772.2|14769.4|14777.7|14774.9|14779.2|14776.4|14770.2|14767.4|50
1673292300000|2023-01-09 19:25:00|14778.2|14775.4|14774.7|14771.9|14781.2|14778.4|14770.7|14767.9|110
1673292600000|2023-01-09 19:30:00|14774.2|14771.4|14767.2|14764.4|14776.7|14773.9|14764.2|14761.4|57
1673292900000|2023-01-09 19:35:00|14766.7|14763.9|14760.2|14757.4|14767.7|14764.9|14757.2|14754.4|67
1673293200000|2023-01-09 19:40:00|14760.7|14757.9|14764.2|14761.4|14765.2|14762.4|14757.2|14754.4|64
1673293500000|2023-01-09 19:45:00|14764.7|14761.9|14765.7|14762.9|14770.2|14767.4|14761.2|14758.4|86
1673293800000|2023-01-09 19:50:00|14766.2|14763.4|14764.2|14761.4|14768.2|14765.4|14761.2|14758.4|78
1673294100000|2023-01-09 19:55:00|14763.2|14760.4|14749.2|14746.4|14765.2|14762.4|14745.7|14742.9|206
1673294400000|2023-01-09 20:00:00|14749.7|14746.9|14751.2|14748.4|14755.2|14752.4|14747.7|14744.9|123
1673294700000|2023-01-09 20:05:00|14750.7|14747.9|14752.7|14749.9|14758.2|14755.4|14749.2|14746.4|206
1673295000000|2023-01-09 20:10:00|14753.2|14750.4|14741.2|14738.4|14753.7|14750.9|14740.7|14737.9|138
1673295300000|2023-01-09 20:15:00|14741.7|14738.9|14745.7|14742.9|14747.2|14744.4|14740.2|14737.4|118
1673295600000|2023-01-09 20:20:00|14745.2|14742.4|14750.7|14747.9|14757.2|14754.4|14744.7|14741.9|110
1673295900000|2023-01-09 20:25:00|14750.2|14747.4|14745.7|14742.9|14752.7|14749.9|14743.2|14740.4|88
1673296200000|2023-01-09 20:30:00|14745.2|14742.4|14746.2|14743.4|14750.2|14747.4|14737.2|14734.4|142
1673296500000|2023-01-09 20:35:00|14745.7|14742.9|14739.7|14736.9|14747.2|14744.4|14738.2|14735.4|134
1673296800000|2023-01-09 20:40:00|14740.2|14737.4|14745.2|14742.4|14746.2|14743.4|14736.2|14733.4|112
1673297100000|2023-01-09 20:45:00|14745.7|14742.9|14735.2|14732.4|14747.2|14744.4|14729.7|14726.9|260
1673297400000|2023-01-09 20:50:00|14736.2|14733.4|14737.2|14734.4|14744.2|14741.4|14734.7|14731.9|218
1673297700000|2023-01-09 20:55:00|14736.2|14733.4|14733.2|14730.4|14736.2|14733.4|14728.2|14725.4|363
1673298000000|2023-01-09 21:00:00|14732.7|14729.9|14729.6|14722.6|14739.3|14732.3|14724.1|14717.1|1
1673298300000|2023-01-09 21:05:00|14729.8|14722.8|14729|14722|14733.8|14726.8|14726.6|14719.6|0
1673298600000|2023-01-09 21:10:00|14729.8|14722.8|14732.3|14725.3|14735.4|14728.4|14729.3|14722.3|0
1673298900000|2023-01-09 21:15:00|14731.9|14724.9|14730.8|14723.8|14732.5|14725.5|14728.3|14721.3|0
1673299200000|2023-01-09 21:20:00|14730|14723|14731.8|14724.8|14732.5|14725.5|14730|14723|0
1673299500000|2023-01-09 21:25:00|14732.4|14725.4|14734.4|14727.4|14735.4|14728.4|14730|14723|0
1673299800000|2023-01-09 21:30:00|14734|14727|14731.8|14724.8|14734.8|14727.8|14731|14724|0
1673300100000|2023-01-09 21:35:00|14732.6|14725.6|14732.4|14725.4|14734.1|14727.1|14729.3|14722.3|0
1673300400000|2023-01-09 21:40:00|14731.6|14724.6|14734.4|14727.4|14735.2|14728.2|14731.6|14724.6|0
1673300700000|2023-01-09 21:45:00|14734.8|14727.8|14737.3|14730.3|14738.1|14731.1|14733.6|14726.6|0
1673301000000|2023-01-09 21:50:00|14736.5|14729.5|14739.4|14732.4|14739.4|14732.4|14736.5|14729.5|0
1673301300000|2023-01-09 21:55:00|14738.6|14731.6|14740.5|14733.5|14740.9|14733.9|14738.6|14731.6|0
1673301600000|2023-01-09 22:00:00|14740.7|14733.7|14740|14733|14740.7|14733.7|14737.9|14730.9|0
1673301900000|2023-01-09 22:05:00|14739.9|14732.9|14737.9|14730.9|14740|14733|14736.7|14729.7|0
1673302200000|2023-01-09 22:10:00|14737.5|14730.5|14739.2|14732.2|14741.3|14734.3|14737.3|14730.3|0
1673302500000|2023-01-09 22:15:00|14739|14732|14739|14732|14741.2|14734.2|14739|14732|0
1673302800000|2023-01-09 22:20:00|14740|14733|14737.7|14730.7|14740|14733|14736.1|14729.1|0
1673303100000|2023-01-09 22:25:00|14737.6|14730.6|14739.6|14732.6|14740.8|14733.8|14737.5|14730.5|0
1673303400000|2023-01-09 22:30:00|14740.1|14733.1|14739|14732|14740.1|14733.1|14738.4|14731.4|0
1673303700000|2023-01-09 22:35:00|14738.8|14731.8|14737.5|14730.5|14739|14732|14737.4|14730.4|0
1673304000000|2023-01-09 22:40:00|14737.4|14730.4|14737.8|14730.8|14738.8|14731.8|14737.4|14730.4|0
1673304300000|2023-01-09 22:45:00|14738.7|14731.7|14744.4|14737.4|14745.4|14738.4|14737.8|14730.8|0
1673304600000|2023-01-09 22:50:00|14744.3|14737.3|14743.7|14736.7|14744.4|14737.4|14743.3|14736.3|0
1673304900000|2023-01-09 22:55:00|14743.4|14736.4|14744|14737|14744.6|14737.6|14743.4|14736.4|0
1673305200000|2023-01-09 23:00:00|14744.2|14737.2|14737.8|14730.8|14745.1|14738.1|14737|14730|0
1673305500000|2023-01-09 23:05:00|14738.6|14731.6|14739.3|14732.3|14739.4|14732.4|14735.3|14728.3|0
1673305800000|2023-01-09 23:10:00|14739.7|14732.7|14739.3|14732.3|14741.7|14734.7|14736.1|14729.1|0
1673306100000|2023-01-09 23:15:00|14738.5|14731.5|14738.4|14731.4|14740.1|14733.1|14737.7|14730.7|0
1673306400000|2023-01-09 23:20:00|14738.8|14731.8|14736.2|14729.2|14738.8|14731.8|14734.6|14727.6|0
1673306700000|2023-01-09 23:25:00|14736.6|14729.6|14740.3|14733.3|14741.1|14734.1|14736.6|14729.6|0
1673307000000|2023-01-09 23:30:00|14739.4|14732.4|14738.2|14731.2|14741.1|14734.1|14737|14730|0
1673307300000|2023-01-09 23:35:00|14738.6|14731.6|14737.7|14730.7|14739.9|14732.9|14737.7|14730.7|0
1673307600000|2023-01-09 23:40:00|14738|14731|14734.2|14727.2|14738.5|14731.5|14734.2|14727.2|0
1673307900000|2023-01-09 23:45:00|14733.8|14726.8|14734.4|14727.4|14736.8|14729.8|14730.3|14723.3|0
1673308200000|2023-01-09 23:50:00|14734.7|14727.7|14731.1|14724.1|14735.5|14728.5|14730.4|14723.4|0
1673308500000|2023-01-09 23:55:00|14730.7|14723.7|14731.1|14724.1|14732.7|14725.7|14726.2|14719.2|0
1673308800000|2023-01-10 00:00:00|14732.7|14725.7|14734.3|14727.3|14736|14729|14729.5|14722.5|0
1673309100000|2023-01-10 00:05:00|14733.5|14726.5|14729.2|14722.2|14734.9|14727.9|14727.6|14720.6|0
1673309400000|2023-01-10 00:10:00|14728.4|14721.4|14728.4|14721.4|14730.4|14723.4|14726.8|14719.8|0
1673309700000|2023-01-10 00:15:00|14728|14721|14694.8|14689.8|14728|14722.8|14688.3|14683.3|149
1673310000000|2023-01-10 00:20:00|14694.3|14689.3|14693.8|14688.8|14695.3|14690.3|14690.8|14685.8|18
1673310300000|2023-01-10 00:25:00|14694.3|14689.3|14696.3|14691.3|14696.8|14691.8|14689.8|14684.8|44
1673310600000|2023-01-10 00:30:00|14695.8|14690.8|14698.8|14693.8|14698.8|14693.8|14693.8|14688.8|23
1673310900000|2023-01-10 00:35:00|14699.8|14694.8|14706.3|14701.3|14707.8|14702.8|14699.8|14694.8|13
1673311200000|2023-01-10 00:40:00|14705.8|14700.8|14707.8|14702.8|14709.3|14704.3|14705.8|14700.8|6
1673311500000|2023-01-10 00:45:00|14707.3|14702.3|14710.8|14705.8|14710.8|14705.8|14706.8|14701.8|6
1673311800000|2023-01-10 00:50:00|14711.3|14706.3|14706.8|14701.8|14711.8|14706.8|14706.8|14701.8|4
1673312100000|2023-01-10 00:55:00|14706.3|14701.3|14706.8|14701.8|14709.3|14704.3|14705.3|14700.3|14
1673312400000|2023-01-10 01:00:00|14707.3|14702.3|14707.8|14702.8|14710.8|14705.8|14705.8|14700.8|21
1673312700000|2023-01-10 01:05:00|14707.3|14702.3|14708.8|14703.8|14710.8|14705.8|14704.8|14699.8|16
1673313000000|2023-01-10 01:10:00|14709.3|14704.3|14707.8|14702.8|14709.3|14704.3|14705.8|14700.8|9
1673313300000|2023-01-10 01:15:00|14708.3|14703.3|14709.8|14704.8|14712.8|14707.8|14706.8|14701.8|16
1673313600000|2023-01-10 01:20:00|14710.3|14705.3|14715.3|14710.3|14715.3|14710.3|14706.8|14701.8|7
1673313900000|2023-01-10 01:25:00|14714.8|14709.8|14712.8|14707.8|14715.3|14710.3|14712.3|14707.3|7
1673314200000|2023-01-10 01:30:00|14712.3|14707.3|14703.8|14698.8|14712.8|14707.8|14702.3|14697.3|44
1673314500000|2023-01-10 01:35:00|14704.3|14699.3|14699.8|14694.8|14704.3|14699.3|14698.8|14693.8|8
1673314800000|2023-01-10 01:40:00|14700.3|14695.3|14704.8|14699.8|14705.3|14700.3|14698.8|14693.8|7
1673315100000|2023-01-10 01:45:00|14705.3|14700.3|14711.8|14706.8|14712.8|14707.8|14704.8|14699.8|26
1673315400000|2023-01-10 01:50:00|14711.3|14706.3|14720.8|14715.8|14720.8|14715.8|14710.8|14705.8|30
1673315700000|2023-01-10 01:55:00|14721.3|14716.3|14726.3|14721.3|14730.8|14725.8|14720.8|14715.8|56
1673316000000|2023-01-10 02:00:00|14726.8|14721.8|14724.8|14719.8|14727.8|14722.8|14721.8|14716.8|18
1673316300000|2023-01-10 02:05:00|14724.3|14719.3|14723.8|14718.8|14724.8|14719.8|14720.3|14715.3|6
1673316600000|2023-01-10 02:10:00|14723.3|14718.3|14724.3|14719.3|14726.3|14721.3|14723.3|14718.3|6
1673316900000|2023-01-10 02:15:00|14724.8|14719.8|14722.3|14717.3|14726.3|14721.3|14719.8|14714.8|6
1673317200000|2023-01-10 02:20:00|14721.8|14716.8|14712.8|14707.8|14721.8|14716.8|14712.8|14707.8|8
1673317500000|2023-01-10 02:25:00|14713.3|14708.3|14707.8|14702.8|14716.8|14711.8|14706.3|14701.3|7
1673317800000|2023-01-10 02:30:00|14707.3|14702.3|14684.8|14679.8|14708.8|14703.8|14684.8|14679.8|113
1673318100000|2023-01-10 02:35:00|14685.3|14680.3|14681.3|14676.3|14686.3|14681.3|14679.8|14674.8|28
1673318400000|2023-01-10 02:40:00|14680.8|14675.8|14682.3|14677.3|14682.3|14677.3|14677.3|14672.3|6
1673318700000|2023-01-10 02:45:00|14681.8|14676.8|14698.8|14693.8|14700.3|14695.3|14681.3|14676.3|63
1673319000000|2023-01-10 02:50:00|14699.3|14694.3|14700.8|14695.8|14705.8|14700.8|14697.8|14692.8|67
1673319300000|2023-01-10 02:55:00|14700.3|14695.3|14703.3|14698.3|14703.3|14698.3|14698.3|14693.3|13
1673319600000|2023-01-10 03:00:00|14702.8|14697.8|14702.8|14697.8|14703.8|14698.8|14697.8|14692.8|9
1673319900000|2023-01-10 03:05:00|14703.3|14698.3|14702.8|14697.8|14703.8|14698.8|14699.3|14694.3|7
1673320200000|2023-01-10 03:10:00|14702.3|14697.3|14707.8|14702.8|14708.3|14703.3|14699.3|14694.3|18
1673320500000|2023-01-10 03:15:00|14708.3|14703.3|14707.3|14702.3|14708.8|14703.8|14705.3|14700.3|15
1673320800000|2023-01-10 03:20:00|14707.8|14702.8|14705.8|14700.8|14715.8|14710.8|14705.3|14700.3|37
1673321100000|2023-01-10 03:25:00|14706.3|14701.3|14703.3|14698.3|14706.8|14701.8|14700.8|14695.8|28
1673321400000|2023-01-10 03:30:00|14703.8|14698.8|14697.3|14692.3|14703.8|14698.8|14696.3|14691.3|4
1673321700000|2023-01-10 03:35:00|14696.8|14691.8|14696.3|14691.3|14700.8|14695.8|14693.8|14688.8|14
1673322000000|2023-01-10 03:40:00|14696.8|14691.8|14700.8|14695.8|14704.3|14699.3|14696.8|14691.8|21
1673322300000|2023-01-10 03:45:00|14701.3|14696.3|14700.8|14695.8|14702.3|14697.3|14697.8|14692.8|7
1673322600000|2023-01-10 03:50:00|14701.3|14696.3|14696.3|14691.3|14701.8|14696.8|14692.3|14687.3|17
1673322900000|2023-01-10 03:55:00|14696.8|14691.8|14701.3|14696.3|14701.8|14696.8|14691.8|14686.8|7
1673323200000|2023-01-10 04:00:00|14700.3|14695.3|14699.8|14694.8|14703.3|14698.3|14699.8|14694.8|5
1673323500000|2023-01-10 04:05:00|14700.3|14695.3|14700.8|14695.8|14701.8|14696.8|14699.3|14694.3|2
1673323800000|2023-01-10 04:10:00|14700.3|14695.3|14700.8|14695.8|14701.8|14696.8|14698.8|14693.8|1
1673324100000|2023-01-10 04:15:00|14700.3|14695.3|14699.8|14694.8|14700.8|14695.8|14699.3|14694.3|0
1673324400000|2023-01-10 04:20:00|14700.3|14695.3|14700.3|14695.3|14701.8|14696.8|14699.8|14694.8|2
1673324700000|2023-01-10 04:25:00|14699.8|14694.8|14699.8|14694.8|14700.8|14695.8|14698.8|14693.8|3
1673325000000|2023-01-10 04:30:00|14699.3|14694.3|14699.3|14694.3|14702.8|14697.8|14699.3|14694.3|5
1673325300000|2023-01-10 04:35:00|14699.8|14694.8|14699.8|14694.8|14701.3|14696.3|14699.3|14694.3|1
1673325600000|2023-01-10 04:40:00|14699.3|14694.3|14699.3|14694.3|14700.8|14695.8|14699.3|14694.3|0
1673325900000|2023-01-10 04:45:00|14699.8|14694.8|14700.8|14695.8|14701.8|14696.8|14699.3|14694.3|0
1673326200000|2023-01-10 04:50:00|14701.3|14696.3|14697.8|14692.8|14701.8|14696.8|14697.8|14692.8|2
1673326500000|2023-01-10 04:55:00|14698.3|14693.3|14701.3|14696.3|14701.8|14696.8|14697.8|14692.8|2
1673326800000|2023-01-10 05:00:00|14700.8|14695.8|14703.3|14698.3|14703.3|14698.3|14697.3|14692.3|5
1673327100000|2023-01-10 05:05:00|14702.8|14697.8|14709.8|14704.8|14709.8|14704.8|14702.8|14697.8|4
1673327400000|2023-01-10 05:10:00|14708.8|14703.8|14708.8|14703.8|14710.3|14705.3|14705.8|14700.8|9
1673327700000|2023-01-10 05:15:00|14707.8|14702.8|14709.8|14704.8|14711.3|14706.3|14705.8|14700.8|10
1673328000000|2023-01-10 05:20:00|14710.3|14705.3|14712.8|14707.8|14717.8|14712.8|14706.3|14701.3|48
1673328300000|2023-01-10 05:25:00|14713.3|14708.3|14718.3|14713.3|14718.8|14713.8|14712.8|14707.8|12
1673328600000|2023-01-10 05:30:00|14718.8|14713.8|14714.8|14709.8|14719.8|14714.8|14713.8|14708.8|12
1673328900000|2023-01-10 05:35:00|14713.8|14708.8|14718.3|14713.3|14718.3|14713.3|14713.3|14708.3|14
1673329200000|2023-01-10 05:40:00|14718.8|14713.8|14722.8|14717.8|14725.3|14720.3|14718.8|14713.8|19
1673329500000|2023-01-10 05:45:00|14722.3|14717.3|14724.8|14719.8|14726.3|14721.3|14722.3|14717.3|13
1673329800000|2023-01-10 05:50:00|14724.3|14719.3|14720.3|14715.3|14725.8|14720.8|14719.8|14714.8|26
1673330100000|2023-01-10 05:55:00|14720.8|14715.8|14722.3|14717.3|14722.8|14717.8|14717.3|14712.3|25
1673330400000|2023-01-10 06:00:00|14722.8|14717.8|14727.8|14722.8|14727.8|14722.8|14720.8|14715.8|9
1673330700000|2023-01-10 06:05:00|14728.3|14723.3|14724.8|14719.8|14728.3|14723.3|14721.8|14716.8|20
1673331000000|2023-01-10 06:10:00|14724.3|14719.3|14726.8|14721.8|14727.3|14722.3|14721.8|14716.8|21
1673331300000|2023-01-10 06:15:00|14726.3|14721.3|14727.3|14722.3|14728.8|14723.8|14723.8|14718.8|27
1673331600000|2023-01-10 06:20:00|14727.8|14722.8|14723.8|14718.8|14728.8|14723.8|14720.8|14715.8|8
1673331900000|2023-01-10 06:25:00|14723.3|14718.3|14720.8|14715.8|14725.3|14720.3|14719.8|14714.8|14
1673332200000|2023-01-10 06:30:00|14722.3|14717.3|14712.8|14707.8|14722.8|14717.8|14711.3|14706.3|40
1673332500000|2023-01-10 06:35:00|14713.3|14708.3|14709.8|14704.8|14713.8|14708.8|14707.3|14702.3|59
1673332800000|2023-01-10 06:40:00|14709.3|14704.3|14707.8|14702.8|14709.8|14704.8|14706.8|14701.8|22
1673333100000|2023-01-10 06:45:00|14708.3|14703.3|14706.3|14701.3|14708.8|14703.8|14705.8|14700.8|4
1673333400000|2023-01-10 06:50:00|14705.3|14700.3|14709.8|14704.8|14710.3|14705.3|14705.3|14700.3|17
1673333700000|2023-01-10 06:55:00|14710.3|14705.3|14717.8|14712.8|14724.8|14719.8|14710.3|14705.3|43
1673334000000|2023-01-10 07:00:00|14716.7|14713.9|14718.7|14715.9|14732.7|14729.9|14713.7|14710.9|284
1673334300000|2023-01-10 07:05:00|14719.2|14716.4|14736.7|14733.9|14739.7|14736.9|14719.2|14716.4|236
1673334600000|2023-01-10 07:10:00|14737.2|14734.4|14721.7|14718.9|14744.7|14741.9|14719.7|14716.9|219
1673334900000|2023-01-10 07:15:00|14722.2|14719.4|14721.2|14718.4|14729.7|14726.9|14719.7|14716.9|100
1673335200000|2023-01-10 07:20:00|14720.2|14717.4|14731.2|14728.4|14731.7|14728.9|14714.7|14711.9|146
1673335500000|2023-01-10 07:25:00|14730.7|14727.9|14733.7|14730.9|14738.2|14735.4|14726.7|14723.9|144
1673335800000|2023-01-10 07:30:00|14734.2|14731.4|14736.7|14733.9|14737.7|14734.9|14728.2|14725.4|116
1673336100000|2023-01-10 07:35:00|14737.2|14734.4|14741.7|14738.9|14742.7|14739.9|14734.2|14731.4|160
1673336400000|2023-01-10 07:40:00|14741.2|14738.4|14749.2|14746.4|14750.2|14747.4|14741.2|14738.4|141
1673336700000|2023-01-10 07:45:00|14749.7|14746.9|14739.7|14736.9|14750.2|14747.4|14736.7|14733.9|206
1673337000000|2023-01-10 07:50:00|14739.2|14736.4|14739.7|14736.9|14739.7|14736.9|14734.2|14731.4|97
1673337300000|2023-01-10 07:55:00|14739.2|14736.4|14741.2|14738.4|14746.7|14743.9|14738.2|14735.4|194
1673337600000|2023-01-10 08:00:00|14740.5|14739.1|14739|14737.6|14763|14761.6|14734.5|14733.1|1403
1673337900000|2023-01-10 08:05:00|14739.5|14738.1|14748.5|14747.1|14754.5|14753.1|14735|14733.6|697
1673338200000|2023-01-10 08:10:00|14747.5|14746.1|14740.5|14739.1|14754|14752.6|14729.5|14728.1|766
1673338500000|2023-01-10 08:15:00|14742|14740.6|14733|14731.6|14744|14742.6|14731|14729.6|527
1673338800000|2023-01-10 08:20:00|14733.5|14732.1|14751.5|14750.1|14762|14760.6|14726|14724.6|687
1673339100000|2023-01-10 08:25:00|14752|14750.6|14743|14741.6|14757|14755.6|14743|14741.6|510
1673339400000|2023-01-10 08:30:00|14742.5|14741.1|14754|14752.6|14765.5|14764.1|14737|14735.6|753
1673339700000|2023-01-10 08:35:00|14753.5|14752.1|14741|14739.6|14753.5|14752.1|14733.5|14732.1|408
1673340000000|2023-01-10 08:40:00|14741.5|14740.1|14740|14738.6|14750|14748.6|14737|14735.6|328
1673340300000|2023-01-10 08:45:00|14740.5|14739.1|14733.5|14732.1|14748.5|14747.1|14731|14729.6|311
1673340600000|2023-01-10 08:50:00|14734|14732.6|14727|14725.6|14743|14741.6|14724.5|14723.1|387
1673340900000|2023-01-10 08:55:00|14727.5|14726.1|14717.5|14716.1|14730|14728.6|14715.5|14714.1|425
1673341200000|2023-01-10 09:00:00|14717|14715.6|14707|14705.6|14720|14718.6|14704.5|14703.1|591
1673341500000|2023-01-10 09:05:00|14706.5|14705.1|14704|14702.6|14708.5|14707.1|14696|14694.6|742
1673341800000|2023-01-10 09:10:00|14704.5|14703.1|14706|14704.6|14715.5|14714.1|14704|14702.6|371
1673342100000|2023-01-10 09:15:00|14705.5|14704.1|14706|14704.6|14714|14712.6|14700.5|14699.1|276
1673342400000|2023-01-10 09:20:00|14706.5|14705.1|14699|14697.6|14706.5|14705.1|14694.5|14693.1|313
1673342700000|2023-01-10 09:25:00|14699.5|14698.1|14698.5|14697.1|14708|14706.6|14695.5|14694.1|350
1673343000000|2023-01-10 09:30:00|14699|14697.6|14705.5|14704.1|14709|14707.6|14696.5|14695.1|391
1673343300000|2023-01-10 09:35:00|14706|14704.6|14725|14723.6|14727|14725.6|14705|14703.6|288
1673343600000|2023-01-10 09:40:00|14725.5|14724.1|14719|14717.6|14727.5|14726.1|14715.5|14714.1|228
1673343900000|2023-01-10 09:45:00|14718.5|14717.1|14725|14723.6|14726.5|14725.1|14703|14701.6|562
1673344200000|2023-01-10 09:50:00|14725.5|14724.1|14722.5|14721.1|14726|14724.6|14718.5|14717.1|194
1673344500000|2023-01-10 09:55:00|14723|14721.6|14725.5|14724.1|14728.5|14727.1|14721.5|14720.1|108
1673344800000|2023-01-10 10:00:00|14726|14724.6|14715|14713.6|14732|14730.6|14711.5|14710.1|259
1673345100000|2023-01-10 10:05:00|14714.5|14713.1|14722|14720.6|14724.5|14723.1|14714|14712.6|217
1673345400000|2023-01-10 10:10:00|14721.5|14720.1|14710.5|14709.1|14722.5|14721.1|14710.5|14709.1|198
1673345700000|2023-01-10 10:15:00|14710|14708.6|14719.5|14718.1|14721|14719.6|14708.5|14707.1|214
1673346000000|2023-01-10 10:20:00|14720|14718.6|14728.5|14727.1|14729|14727.6|14716|14714.6|165
1673346300000|2023-01-10 10:25:00|14728|14726.6|14730.5|14729.1|14733.5|14732.1|14722.5|14721.1|172
1673346600000|2023-01-10 10:30:00|14731|14729.6|14739.5|14738.1|14744.5|14743.1|14730.5|14729.1|312
1673346900000|2023-01-10 10:35:00|14739|14737.6|14746|14744.6|14746.5|14745.1|14737.5|14736.1|172
1673347200000|2023-01-10 10:40:00|14746.5|14745.1|14730.5|14729.1|14750|14748.6|14730.5|14729.1|375
1673347500000|2023-01-10 10:45:00|14731|14729.6|14730|14728.6|14738|14736.6|14727.5|14726.1|123
1673347800000|2023-01-10 10:50:00|14730.5|14729.1|14724.5|14723.1|14731.5|14730.1|14719.5|14718.1|224
1673348100000|2023-01-10 10:55:00|14724|14722.6|14714|14712.6|14727.5|14726.1|14713.5|14712.1|126
1673348400000|2023-01-10 11:00:00|14713.5|14712.1|14722|14720.6|14723|14721.6|14713.5|14712.1|185
1673348700000|2023-01-10 11:05:00|14721.5|14720.1|14717.5|14716.1|14727|14725.6|14716|14714.6|160
1673349000000|2023-01-10 11:10:00|14718|14716.6|14713|14711.6|14721|14719.6|14713|14711.6|182
1673349300000|2023-01-10 11:15:00|14713.5|14712.1|14718.5|14717.1|14720.5|14719.1|14709.5|14708.1|207
1673349600000|2023-01-10 11:20:00|14719|14717.6|14725|14723.6|14728.5|14727.1|14719|14717.6|233
1673349900000|2023-01-10 11:25:00|14725.5|14724.1|14726.5|14725.1|14728.5|14727.1|14724.5|14723.1|99
1673350200000|2023-01-10 11:30:00|14726|14724.6|14722.5|14721.1|14727|14725.6|14720|14718.6|158
1673350500000|2023-01-10 11:35:00|14722|14720.6|14724|14722.6|14725.5|14724.1|14717.5|14716.1|73
1673350800000|2023-01-10 11:40:00|14724.5|14723.1|14722|14720.6|14727.5|14726.1|14715.5|14714.1|111
1673351100000|2023-01-10 11:45:00|14721.5|14720.1|14721|14719.6|14724|14722.6|14718.5|14717.1|42
1673351400000|2023-01-10 11:50:00|14720.5|14719.1|14721.5|14720.1|14726|14724.6|14720.5|14719.1|99
1673351700000|2023-01-10 11:55:00|14721|14719.6|14721.5|14720.1|14724.5|14723.1|14716.5|14715.1|254
1673352000000|2023-01-10 12:00:00|14721|14719.6|14727|14725.6|14728|14726.6|14716|14714.6|258
1673352300000|2023-01-10 12:05:00|14726.5|14725.1|14729|14727.6|14732.5|14731.1|14723.5|14722.1|254
1673352600000|2023-01-10 12:10:00|14729.5|14728.1|14730|14728.6|14730|14728.6|14723.5|14722.1|199
1673352900000|2023-01-10 12:15:00|14730.5|14729.1|14725.5|14724.1|14732.5|14731.1|14717|14715.6|397
1673353200000|2023-01-10 12:20:00|14726|14724.6|14724|14722.6|14727|14725.6|14717.5|14716.1|327
1673353500000|2023-01-10 12:25:00|14723.5|14722.1|14727|14725.6|14729.5|14728.1|14723|14721.6|112
1673353800000|2023-01-10 12:30:00|14726.5|14725.1|14723.5|14722.1|14727.5|14726.1|14723|14721.6|77
1673354100000|2023-01-10 12:35:00|14723|14721.6|14720.5|14719.1|14729.5|14728.1|14717.5|14716.1|112
1673354400000|2023-01-10 12:40:00|14720|14718.6|14724.5|14723.1|14729.5|14728.1|14719.5|14718.1|110
1673354700000|2023-01-10 12:45:00|14724|14722.6|14723.5|14722.1|14727|14725.6|14719.5|14718.1|93
1673355000000|2023-01-10 12:50:00|14722.5|14721.1|14728.5|14727.1|14728.5|14727.1|14721.5|14720.1|109
1673355300000|2023-01-10 12:55:00|14728|14726.6|14730.5|14729.1|14734.5|14733.1|14726.5|14725.1|117
1673355600000|2023-01-10 13:00:00|14730|14728.6|14725.5|14724.1|14730|14728.6|14717.5|14716.1|359
1673355900000|2023-01-10 13:05:00|14725|14723.6|14743.5|14742.1|14744.5|14743.1|14725|14723.6|325
1673356200000|2023-01-10 13:10:00|14743|14741.6|14734.5|14733.1|14746.5|14745.1|14733.5|14732.1|275
1673356500000|2023-01-10 13:15:00|14734|14732.6|14730.5|14729.1|14735.5|14734.1|14725.5|14724.1|205
1673356800000|2023-01-10 13:20:00|14730|14728.6|14735.5|14734.1|14736|14734.6|14726.5|14725.1|165
1673357100000|2023-01-10 13:25:00|14735|14733.6|14729.5|14728.1|14735|14733.6|14726|14724.6|174
1673357400000|2023-01-10 13:30:00|14729|14727.6|14733|14731.6|14734|14732.6|14726.5|14725.1|176
1673357700000|2023-01-10 13:35:00|14733.5|14732.1|14740|14738.6|14740.5|14739.1|14731.5|14730.1|255
1673358000000|2023-01-10 13:40:00|14740.5|14739.1|14746|14744.6|14748|14746.6|14737.5|14736.1|210
1673358300000|2023-01-10 13:45:00|14745.5|14744.1|14748.5|14747.1|14750.5|14749.1|14742.5|14741.1|192
1673358600000|2023-01-10 13:50:00|14749|14747.6|14751|14749.6|14752.5|14751.1|14745.5|14744.1|278
1673358900000|2023-01-10 13:55:00|14750.5|14749.1|14758.5|14757.1|14759.5|14758.1|14747.5|14746.1|242
1673359200000|2023-01-10 14:00:00|14757.5|14756.1|14763.5|14762.1|14775|14773.6|14751|14749.6|901
1673359500000|2023-01-10 14:05:00|14764|14762.6|14753.5|14752.1|14764.5|14763.1|14751.5|14750.1|435
1673359800000|2023-01-10 14:10:00|14754|14752.6|14764|14762.6|14766.5|14765.1|14751.5|14750.1|256
1673360100000|2023-01-10 14:15:00|14764.5|14763.1|14757|14755.6|14764.5|14763.1|14750.5|14749.1|241
1673360400000|2023-01-10 14:20:00|14757.5|14756.1|14762.5|14761.1|14762.5|14761.1|14753.5|14752.1|164
1673360700000|2023-01-10 14:25:00|14763|14761.6|14745|14743.6|14763|14761.6|14744|14742.6|245
1673361000000|2023-01-10 14:30:00|14746|14744.6|14770|14768.6|14772.5|14771.1|14743.5|14742.1|1075
1673361300000|2023-01-10 14:35:00|14770.5|14769.1|14760|14758.6|14778.5|14777.1|14755.5|14754.1|603
1673361600000|2023-01-10 14:40:00|14760.5|14759.1|14761|14759.6|14771.5|14770.1|14755.5|14754.1|425
1673361900000|2023-01-10 14:45:00|14760.5|14759.1|14752.5|14751.1|14763.5|14762.1|14741.5|14740.1|696
1673362200000|2023-01-10 14:50:00|14752|14750.6|14768.5|14767.1|14769.5|14768.1|14746.5|14745.1|550
1673362500000|2023-01-10 14:55:00|14768|14766.6|14759|14757.6|14772|14770.6|14755|14753.6|404
1673362800000|2023-01-10 15:00:00|14759.5|14758.1|14766.5|14765.1|14768.5|14767.1|14755|14753.6|435
1673363100000|2023-01-10 15:05:00|14766|14764.6|14765|14763.6|14773.5|14772.1|14763|14761.6|340
1673363400000|2023-01-10 15:10:00|14764.6|14763.2|14777.6|14776.2|14782.1|14780.7|14762.6|14761.2|440
1673363700000|2023-01-10 15:15:00|14778.1|14776.7|14771.1|14769.7|14783.1|14781.7|14771.1|14769.7|458
1673364000000|2023-01-10 15:20:00|14771.6|14770.2|14771.6|14770.2|14773.1|14771.7|14763.6|14762.2|388
1673364300000|2023-01-10 15:25:00|14772.1|14770.7|14769.1|14767.7|14779.6|14778.2|14764.6|14763.2|342
1673364600000|2023-01-10 15:30:00|14768.6|14767.2|14757.1|14755.7|14769.1|14767.7|14753.1|14751.7|514
1673364900000|2023-01-10 15:35:00|14756.6|14755.2|14762.1|14760.7|14768.6|14767.2|14756.1|14754.7|403
1673365200000|2023-01-10 15:40:00|14763.1|14761.7|14755.1|14753.7|14766.1|14764.7|14754.1|14752.7|253
1673365500000|2023-01-10 15:45:00|14754.6|14753.2|14761.6|14760.2|14765.1|14763.7|14752.1|14750.7|406
1673365800000|2023-01-10 15:50:00|14761.1|14759.7|14779.6|14778.2|14782.1|14780.7|14761.1|14759.7|461
1673366100000|2023-01-10 15:55:00|14780.1|14778.7|14788.6|14787.2|14792.6|14791.2|14778.1|14776.7|457
1673366400000|2023-01-10 16:00:00|14789.1|14787.7|14781.1|14779.7|14791.1|14789.7|14777.6|14776.2|646
1673366700000|2023-01-10 16:05:00|14780.6|14779.2|14784.1|14782.7|14787.6|14786.2|14778.1|14776.7|249
1673367000000|2023-01-10 16:10:00|14783.6|14782.2|14784.6|14783.2|14789.1|14787.7|14781.6|14780.2|284
1673367300000|2023-01-10 16:15:00|14785.1|14783.7|14780.1|14778.7|14787.1|14785.7|14776.1|14774.7|607
1673367600000|2023-01-10 16:20:00|14779.6|14778.2|14785.6|14784.2|14789.6|14788.2|14779.1|14777.7|490
1673367900000|2023-01-10 16:25:00|14785.1|14783.7|14772.1|14770.7|14786.6|14785.2|14770.1|14768.7|766
1673368200000|2023-01-10 16:30:00|14772.8|14770|14772.3|14769.5|14779.8|14777|14768.8|14766|907
1673368500000|2023-01-10 16:35:00|14772.8|14770|14780.3|14777.5|14787.8|14785|14771.8|14769|595
1673368800000|2023-01-10 16:40:00|14780.8|14778|14785.3|14782.5|14787.3|14784.5|14779.8|14777|167
1673369100000|2023-01-10 16:45:00|14784.8|14782|14792.8|14790|14792.8|14790|14780.3|14777.5|229
1673369400000|2023-01-10 16:50:00|14792.3|14789.5|14790.3|14787.5|14794.8|14792|14787.8|14785|156
1673369700000|2023-01-10 16:55:00|14790.8|14788|14792.3|14789.5|14798.8|14796|14790.3|14787.5|209
1673370000000|2023-01-10 17:00:00|14791.8|14789|14784.3|14781.5|14792.3|14789.5|14781.8|14779|164
1673370300000|2023-01-10 17:05:00|14784.8|14782|14793.8|14791|14795.3|14792.5|14784.3|14781.5|104
1673370600000|2023-01-10 17:10:00|14794.3|14791.5|14801.3|14798.5|14804.8|14802|14793.3|14790.5|219
1673370900000|2023-01-10 17:15:00|14800.8|14798|14795.8|14793|14802.8|14800|14794.3|14791.5|161
1673371200000|2023-01-10 17:20:00|14796.3|14793.5|14799.3|14796.5|14799.8|14797|14792.3|14789.5|76
1673371500000|2023-01-10 17:25:00|14798.8|14796|14796.8|14794|14802.3|14799.5|14795.8|14793|73
1673371800000|2023-01-10 17:30:00|14796.3|14793.5|14795.3|14792.5|14801.3|14798.5|14794.3|14791.5|67
1673372100000|2023-01-10 17:35:00|14795.8|14793|14805.8|14803|14806.8|14804|14794.3|14791.5|104
1673372400000|2023-01-10 17:40:00|14805.3|14802.5|14802.3|14799.5|14805.8|14803|14799.8|14797|96
1673372700000|2023-01-10 17:45:00|14801.8|14799|14800.8|14798|14805.8|14803|14797.8|14795|174
1673373000000|2023-01-10 17:50:00|14801.3|14798.5|14800.3|14797.5|14805.3|14802.5|14798.8|14796|74
1673373300000|2023-01-10 17:55:00|14799.8|14797|14801.3|14798.5|14802.3|14799.5|14798.8|14796|39
1673373600000|2023-01-10 18:00:00|14801.8|14799|14804.8|14802|14807.8|14805|14797.8|14795|92
1673373900000|2023-01-10 18:05:00|14805.3|14802.5|14815.3|14812.5|14816.3|14813.5|14803.8|14801|142
1673374200000|2023-01-10 18:10:00|14814.8|14812|14812.8|14810|14817.8|14815|14812.3|14809.5|114
1673374500000|2023-01-10 18:15:00|14812.3|14809.5|14810.8|14808|14813.8|14811|14804.8|14802|161
1673374800000|2023-01-10 18:20:00|14811.3|14808.5|14818.3|14815.5|14819.3|14816.5|14807.3|14804.5|242
1673375100000|2023-01-10 18:25:00|14818.8|14816|14819.8|14817|14825.8|14823|14817.8|14815|218
1673375400000|2023-01-10 18:30:00|14820.3|14817.5|14824.3|14821.5|14824.3|14821.5|14817.3|14814.5|153
1673375700000|2023-01-10 18:35:00|14823.8|14821|14822.3|14819.5|14827.3|14824.5|14821.8|14819|106
1673376000000|2023-01-10 18:40:00|14822.8|14820|14816.3|14813.5|14823.3|14820.5|14815.8|14813|253
1673376300000|2023-01-10 18:45:00|14816.8|14814|14819.3|14816.5|14819.8|14817|14814.3|14811.5|75
1673376600000|2023-01-10 18:50:00|14819.8|14817|14815.3|14812.5|14819.8|14817|14813.8|14811|112
1673376900000|2023-01-10 18:55:00|14814.8|14812|14822.3|14819.5|14823.3|14820.5|14811.8|14809|62
1673377200000|2023-01-10 19:00:00|14822.8|14820|14824.3|14821.5|14828.8|14826|14822.8|14820|102
1673377500000|2023-01-10 19:05:00|14824.8|14822|14821.3|14818.5|14824.8|14822|14818.3|14815.5|240
1673377800000|2023-01-10 19:10:00|14821.8|14819|14819.8|14817|14824.3|14821.5|14817.8|14815|101
1673378100000|2023-01-10 19:15:00|14820.3|14817.5|14822.8|14820|14823.8|14821|14819.8|14817|66
1673378400000|2023-01-10 19:20:00|14822.3|14819.5|14820.8|14818|14826.8|14824|14818.8|14816|84
1673378700000|2023-01-10 19:25:00|14820.3|14817.5|14824.8|14822|14825.8|14823|14817.8|14815|70
1673379000000|2023-01-10 19:30:00|14825.3|14822.5|14825.8|14823|14830.8|14828|14822.8|14820|104
1673379300000|2023-01-10 19:35:00|14826.3|14823.5|14820.8|14818|14828.8|14826|14820.3|14817.5|72
1673379600000|2023-01-10 19:40:00|14820.3|14817.5|14820.3|14817.5|14825.3|14822.5|14818.8|14816|49
1673379900000|2023-01-10 19:45:00|14819.8|14817|14821.3|14818.5|14822.8|14820|14815.3|14812.5|54
1673380200000|2023-01-10 19:50:00|14821.8|14819|14819.8|14817|14822.3|14819.5|14815.3|14812.5|31
1673380500000|2023-01-10 19:55:00|14820.3|14817.5|14818.8|14816|14821.3|14818.5|14816.3|14813.5|54
1673380800000|2023-01-10 20:00:00|14819.3|14816.5|14818.3|14815.5|14820.8|14818|14812.8|14810|119
1673381100000|2023-01-10 20:05:00|14817.8|14815|14817.8|14815|14818.8|14816|14809.8|14807|57
1673381400000|2023-01-10 20:10:00|14818.3|14815.5|14820.3|14817.5|14821.3|14818.5|14812.8|14810|46
1673381700000|2023-01-10 20:15:00|14819.8|14817|14825.8|14823|14827.8|14825|14819.8|14817|96
1673382000000|2023-01-10 20:20:00|14825.3|14822.5|14819.3|14816.5|14825.8|14823|14818.3|14815.5|80
1673382300000|2023-01-10 20:25:00|14818.8|14816|14823.8|14821|14825.8|14823|14818.8|14816|75
1673382600000|2023-01-10 20:30:00|14823.3|14820.5|14826.3|14823.5|14826.8|14824|14819.8|14817|42
1673382900000|2023-01-10 20:35:00|14825.8|14823|14827.8|14825|14829.3|14826.5|14823.8|14821|110
1673383200000|2023-01-10 20:40:00|14827.3|14824.5|14825.3|14822.5|14829.3|14826.5|14822.8|14820|55
1673383500000|2023-01-10 20:45:00|14824.8|14822|14828.3|14825.5|14831.8|14829|14822.8|14820|155
1673383800000|2023-01-10 20:50:00|14828.8|14826|14835.8|14833|14837.8|14835|14828.3|14825.5|320
1673384100000|2023-01-10 20:55:00|14836.3|14833.5|14844.8|14842|14846.8|14844|14835.8|14833|415
1673384400000|2023-01-10 21:00:00|14848.5|14841.5|14843.1|14836.1|14856.3|14849.3|14840.4|14833.4|17
1673384700000|2023-01-10 21:05:00|14843|14836|14845.5|14838.5|14848|14841|14841.4|14834.4|0
1673385000000|2023-01-10 21:10:00|14844.7|14837.7|14846.1|14839.1|14848.3|14841.3|14843.9|14836.9|0
1673385300000|2023-01-10 21:15:00|14847.8|14840.8|14848|14841|14850.1|14843.1|14845.3|14838.3|0
1673385600000|2023-01-10 21:20:00|14847.9|14840.9|14847|14840|14848.7|14841.7|14844.6|14837.6|0
1673385900000|2023-01-10 21:25:00|14846.9|14839.9|14846.1|14839.1|14847.9|14840.9|14845.3|14838.3|0
1673386200000|2023-01-10 21:30:00|14845.3|14838.3|14850.1|14843.1|14850.1|14843.1|14845.3|14838.3|0
1673386500000|2023-01-10 21:35:00|14850.2|14843.2|14852.2|14845.2|14852.2|14845.2|14850.2|14843.2|0
1673386800000|2023-01-10 21:40:00|14851.4|14844.4|14855.3|14848.3|14856.1|14849.1|14850.1|14843.1|0
1673387100000|2023-01-10 21:45:00|14856.1|14849.1|14852.6|14845.6|14856.1|14849.1|14852.6|14845.6|0
1673387400000|2023-01-10 21:50:00|14852.7|14845.7|14852.2|14845.2|14854.2|14847.2|14851.4|14844.4|0
1673387700000|2023-01-10 21:55:00|14851.4|14844.4|14850.6|14843.6|14853|14846|14850.1|14843.1|0
1673388000000|2023-01-10 22:00:00|14850.9|14843.9|14851.4|14844.4|14851.5|14844.5|14850.7|14843.7|0
1673388300000|2023-01-10 22:05:00|14851|14844|14848.8|14841.8|14851|14844|14848.8|14841.8|0
1673388600000|2023-01-10 22:10:00|14848.7|14841.7|14847.7|14840.7|14849.1|14842.1|14847.6|14840.6|0
1673388900000|2023-01-10 22:15:00|14847.6|14840.6|14848.3|14841.3|14848.3|14841.3|14847.6|14840.6|0
1673389200000|2023-01-10 22:20:00|14848.2|14841.2|14847.6|14840.6|14848.2|14841.2|14847.4|14840.4|0
1673389500000|2023-01-10 22:25:00|14847.9|14840.9|14847.4|14840.4|14848.2|14841.2|14847.4|14840.4|0
1673389800000|2023-01-10 22:30:00|14847.6|14840.6|14847.7|14840.7|14847.8|14840.8|14847.6|14840.6|0
1673390100000|2023-01-10 22:35:00|14847.8|14840.8|14850.2|14843.2|14850.2|14843.2|14847.7|14840.7|0
1673390400000|2023-01-10 22:40:00|14851.1|14844.1|14855.2|14848.2|14855.6|14848.6|14851|14844|0
1673390700000|2023-01-10 22:45:00|14855|14848|14856.2|14849.2|14856.2|14849.2|14854.6|14847.6|0
1673391000000|2023-01-10 22:50:00|14856.1|14849.1|14855.4|14848.4|14856.1|14849.1|14854.8|14847.8|0
1673391300000|2023-01-10 22:55:00|14855.3|14848.3|14854|14847|14855.3|14848.3|14853.6|14846.6|0
1673391600000|2023-01-10 23:00:00|14853.8|14846.8|14846.3|14839.3|14856.2|14849.2|14844.8|14837.8|0
1673391900000|2023-01-10 23:05:00|14845.5|14838.5|14844.3|14837.3|14847.1|14840.1|14843.5|14836.5|0
1673392200000|2023-01-10 23:10:00|14844.4|14837.4|14845|14838|14846.8|14839.8|14844.4|14837.4|0
1673392500000|2023-01-10 23:15:00|14845.1|14838.1|14847|14840|14847.1|14840.1|14845.1|14838.1|0
1673392800000|2023-01-10 23:20:00|14846.7|14839.7|14850|14843|14850|14843|14846.7|14839.7|0
1673393100000|2023-01-10 23:25:00|14850.8|14843.8|14851.6|14844.6|14851.6|14844.6|14849.1|14842.1|0
1673393400000|2023-01-10 23:30:00|14852.4|14845.4|14848.3|14841.3|14852.4|14845.4|14846.7|14839.7|0
1673393700000|2023-01-10 23:35:00|14848.7|14841.7|14851.1|14844.1|14851.5|14844.5|14846.7|14839.7|0
1673394000000|2023-01-10 23:40:00|14850.7|14843.7|14849.8|14842.8|14853|14846|14846.6|14839.6|0
1673394300000|2023-01-10 23:45:00|14850.6|14843.6|14852.3|14845.3|14853|14846|14849.8|14842.8|0
1673394600000|2023-01-10 23:50:00|14851.9|14844.9|14855.6|14848.6|14857.2|14850.2|14851.9|14844.9|0
1673394900000|2023-01-10 23:55:00|14856.4|14849.4|14856.3|14849.3|14857.1|14850.1|14854.6|14847.6|0
1673395200000|2023-01-11 00:00:00|14854.6|14847.6|14863.6|14856.6|14864.4|14857.4|14854.6|14847.6|0
1673395500000|2023-01-11 00:05:00|14864.4|14857.4|14866.6|14859.6|14868.3|14861.3|14864.4|14857.4|0
1673395800000|2023-01-11 00:10:00|14867.4|14860.4|14866|14859|14867.8|14860.8|14864.6|14857.6|0
1673396100000|2023-01-11 00:15:00|14866.8|14859.8|14862.9|14857.9|14883.4|14878.4|14862.4|14857.4|165
1673396400000|2023-01-11 00:20:00|14863.4|14858.4|14864.4|14859.4|14865.4|14860.4|14861.4|14856.4|17
1673396700000|2023-01-11 00:25:00|14863.4|14858.4|14862.4|14857.4|14863.4|14858.4|14860.4|14855.4|6
1673397000000|2023-01-11 00:30:00|14863.4|14858.4|14857.9|14852.9|14864.9|14859.9|14857.9|14852.9|9
1673397300000|2023-01-11 00:35:00|14857.4|14852.4|14860.4|14855.4|14860.4|14855.4|14852.4|14847.4|17
1673397600000|2023-01-11 00:40:00|14860.9|14855.9|14859.4|14854.4|14860.9|14855.9|14854.9|14849.9|6
1673397900000|2023-01-11 00:45:00|14858.9|14853.9|14858.4|14853.4|14861.9|14856.9|14858.4|14853.4|3
1673398200000|2023-01-11 00:50:00|14858.9|14853.9|14862.9|14857.9|14863.4|14858.4|14858.9|14853.9|1
1673398500000|2023-01-11 00:55:00|14862.4|14857.4|14865.9|14860.9|14866.9|14861.9|14861.4|14856.4|3
1673398800000|2023-01-11 01:00:00|14866.4|14861.4|14862.9|14857.9|14866.9|14861.9|14861.9|14856.9|23
1673399100000|2023-01-11 01:05:00|14862.4|14857.4|14858.9|14853.9|14862.4|14857.4|14855.9|14850.9|5
1673399400000|2023-01-11 01:10:00|14858.4|14853.4|14856.9|14851.9|14858.9|14853.9|14855.4|14850.4|8
1673399700000|2023-01-11 01:15:00|14857.4|14852.4|14854.9|14849.9|14858.9|14853.9|14852.9|14847.9|22
1673400000000|2023-01-11 01:20:00|14851.4|14846.4|14848.9|14843.9|14852.4|14847.4|14845.4|14840.4|24
1673400300000|2023-01-11 01:25:00|14848.4|14843.4|14848.4|14843.4|14849.9|14844.9|14845.9|14840.9|10
1673400600000|2023-01-11 01:30:00|14847.9|14842.9|14850.4|14845.4|14850.4|14845.4|14845.4|14840.4|5
1673400900000|2023-01-11 01:35:00|14850.9|14845.9|14847.9|14842.9|14852.4|14847.4|14847.9|14842.9|5
1673401200000|2023-01-11 01:40:00|14847.4|14842.4|14848.4|14843.4|14848.4|14843.4|14843.9|14838.9|27
1673401500000|2023-01-11 01:45:00|14848.9|14843.9|14855.4|14850.4|14855.4|14850.4|14847.9|14842.9|10
1673401800000|2023-01-11 01:50:00|14854.9|14849.9|14857.4|14852.4|14860.4|14855.4|14854.4|14849.4|11
1673402100000|2023-01-11 01:55:00|14857.9|14852.9|14857.4|14852.4|14857.9|14852.9|14853.4|14848.4|6
1673402400000|2023-01-11 02:00:00|14857.9|14852.9|14857.4|14852.4|14858.4|14853.4|14855.4|14850.4|4
1673402700000|2023-01-11 02:05:00|14857.9|14852.9|14859.4|14854.4|14860.4|14855.4|14857.4|14852.4|3
1673403000000|2023-01-11 02:10:00|14858.9|14853.9|14854.9|14849.9|14859.4|14854.4|14854.9|14849.9|3
1673403300000|2023-01-11 02:15:00|14855.4|14850.4|14852.4|14847.4|14856.4|14851.4|14851.4|14846.4|7
1673403600000|2023-01-11 02:20:00|14852.9|14847.9|14857.4|14852.4|14857.4|14852.4|14852.4|14847.4|3
1673403900000|2023-01-11 02:25:00|14857.9|14852.9|14858.4|14853.4|14859.4|14854.4|14857.4|14852.4|4
1673404200000|2023-01-11 02:30:00|14858.9|14853.9|14859.4|14854.4|14861.9|14856.9|14858.4|14853.4|8
1673404500000|2023-01-11 02:35:00|14858.9|14853.9|14857.9|14852.9|14859.4|14854.4|14857.4|14852.4|3
1673404800000|2023-01-11 02:40:00|14858.4|14853.4|14855.4|14850.4|14858.4|14853.4|14854.9|14849.9|3
1673405100000|2023-01-11 02:45:00|14854.9|14849.9|14851.4|14846.4|14855.4|14850.4|14851.4|14846.4|2
1673405400000|2023-01-11 02:50:00|14851.9|14846.9|14852.4|14847.4|14853.9|14848.9|14850.9|14845.9|3
1673405700000|2023-01-11 02:55:00|14852.9|14847.9|14851.4|14846.4|14854.9|14849.9|14851.4|14846.4|3
1673406000000|2023-01-11 03:00:00|14851.9|14846.9|14852.9|14847.9|14854.4|14849.4|14851.9|14846.9|3
1673406300000|2023-01-11 03:05:00|14851.9|14846.9|14850.4|14845.4|14856.4|14851.4|14850.4|14845.4|22
1673406600000|2023-01-11 03:10:00|14849.9|14844.9|14845.4|14840.4|14850.4|14845.4|14845.4|14840.4|4
1673406900000|2023-01-11 03:15:00|14845.9|14840.9|14853.9|14848.9|14853.9|14848.9|14845.9|14840.9|14
1673407200000|2023-01-11 03:20:00|14853.4|14848.4|14848.9|14843.9|14853.4|14848.4|14846.4|14841.4|7
1673407500000|2023-01-11 03:25:00|14848.4|14843.4|14848.4|14843.4|14848.9|14843.9|14848.4|14843.4|1
1673407800000|2023-01-11 03:30:00|14848.9|14843.9|14850.9|14845.9|14851.9|14846.9|14848.9|14843.9|1
1673408100000|2023-01-11 03:35:00|14850.4|14845.4|14850.4|14845.4|14850.9|14845.9|14849.4|14844.4|1
1673408400000|2023-01-11 03:40:00|14850.9|14845.9|14849.9|14844.9|14854.4|14849.4|14849.9|14844.9|11
1673408700000|2023-01-11 03:45:00|14850.4|14845.4|14848.9|14843.9|14850.9|14845.9|14848.9|14843.9|2
1673409000000|2023-01-11 03:50:00|14849.4|14844.4|14848.9|14843.9|14849.9|14844.9|14848.9|14843.9|0
1673409300000|2023-01-11 03:55:00|14849.4|14844.4|14851.4|14846.4|14853.4|14848.4|14848.9|14843.9|1
1673409600000|2023-01-11 04:00:00|14851.9|14846.9|14850.9|14845.9|14853.4|14848.4|14849.9|14844.9|4
1673409900000|2023-01-11 04:05:00|14851.4|14846.4|14854.9|14849.9|14856.4|14851.4|14850.9|14845.9|2
1673410200000|2023-01-11 04:10:00|14855.4|14850.4|14855.9|14850.9|14856.4|14851.4|14855.4|14850.4|1
1673410500000|2023-01-11 04:15:00|14856.4|14851.4|14854.9|14849.9|14856.4|14851.4|14854.9|14849.9|0
1673410800000|2023-01-11 04:20:00|14854.4|14849.4|14854.9|14849.9|14856.4|14851.4|14854.4|14849.4|1
1673411100000|2023-01-11 04:25:00|14854.4|14849.4|14854.9|14849.9|14855.4|14850.4|14854.4|14849.4|0
1673411400000|2023-01-11 04:30:00|14855.4|14850.4|14854.9|14849.9|14856.4|14851.4|14854.4|14849.4|0
1673411700000|2023-01-11 04:35:00|14855.4|14850.4|14857.9|14852.9|14857.9|14852.9|14854.4|14849.4|4
1673412000000|2023-01-11 04:40:00|14858.4|14853.4|14857.9|14852.9|14859.9|14854.9|14857.9|14852.9|0
1673412300000|2023-01-11 04:45:00|14855.9|14850.9|14855.4|14850.4|14856.4|14851.4|14854.9|14849.9|1
1673412600000|2023-01-11 04:50:00|14854.9|14849.9|14855.9|14850.9|14858.4|14853.4|14854.9|14849.9|2
1673412900000|2023-01-11 04:55:00|14856.4|14851.4|14858.4|14853.4|14858.4|14853.4|14855.9|14850.9|1
1673413200000|2023-01-11 05:00:00|14857.9|14852.9|14854.4|14849.4|14858.4|14853.4|14852.9|14847.9|2
1673413500000|2023-01-11 05:05:00|14854.9|14849.9|14854.9|14849.9|14856.4|14851.4|14853.4|14848.4|4
1673413800000|2023-01-11 05:10:00|14855.4|14850.4|14859.4|14854.4|14859.4|14854.4|14854.9|14849.9|6
1673414100000|2023-01-11 05:15:00|14858.9|14853.9|14859.4|14854.4|14859.4|14854.4|14856.9|14851.9|1
1673414400000|2023-01-11 05:20:00|14858.9|14853.9|14858.4|14853.4|14859.4|14854.4|14857.4|14852.4|3
1673414700000|2023-01-11 05:25:00|14858.9|14853.9|14859.4|14854.4|14859.9|14854.9|14854.9|14849.9|0
1673415000000|2023-01-11 05:30:00|14859.9|14854.9|14860.9|14855.9|14862.4|14857.4|14859.4|14854.4|3
1673415300000|2023-01-11 05:35:00|14861.4|14856.4|14860.9|14855.9|14862.4|14857.4|14859.4|14854.4|4
1673415600000|2023-01-11 05:40:00|14860.4|14855.4|14869.4|14864.4|14870.9|14865.9|14859.9|14854.9|19
1673415900000|2023-01-11 05:45:00|14869.9|14864.9|14868.4|14863.4|14869.9|14864.9|14867.4|14862.4|10
1673416200000|2023-01-11 05:50:00|14868.9|14863.9|14864.4|14859.4|14869.4|14864.4|14861.4|14856.4|7
1673416500000|2023-01-11 05:55:00|14863.9|14858.9|14861.4|14856.4|14864.4|14859.4|14859.9|14854.9|4
1673416800000|2023-01-11 06:00:00|14861.9|14856.9|14861.4|14856.4|14862.4|14857.4|14858.9|14853.9|7
1673417100000|2023-01-11 06:05:00|14861.9|14856.9|14860.4|14855.4|14861.9|14856.9|14860.4|14855.4|3
1673417400000|2023-01-11 06:10:00|14859.4|14854.4|14858.9|14853.9|14859.4|14854.4|14856.4|14851.4|9
1673417700000|2023-01-11 06:15:00|14859.4|14854.4|14857.9|14852.9|14860.4|14855.4|14857.4|14852.4|0
1673418000000|2023-01-11 06:20:00|14858.4|14853.4|14857.4|14852.4|14858.4|14853.4|14857.4|14852.4|0
1673418300000|2023-01-11 06:25:00|14857.9|14852.9|14857.4|14852.4|14857.9|14852.9|14857.4|14852.4|5
1673418600000|2023-01-11 06:30:00|14856.9|14851.9|14856.9|14851.9|14860.4|14855.4|14854.9|14849.9|12
1673418900000|2023-01-11 06:35:00|14857.4|14852.4|14852.4|14847.4|14857.9|14852.9|14851.9|14846.9|21
1673419200000|2023-01-11 06:40:00|14852.9|14847.9|14851.4|14846.4|14852.9|14847.9|14848.4|14843.4|18
1673419500000|2023-01-11 06:45:00|14850.9|14845.9|14849.4|14844.4|14851.4|14846.4|14847.4|14842.4|8
1673419800000|2023-01-11 06:50:00|14849.9|14844.9|14847.4|14842.4|14853.4|14848.4|14847.4|14842.4|13
1673420100000|2023-01-11 06:55:00|14846.9|14841.9|14836.4|14831.4|14848.9|14843.9|14834.9|14829.9|55
1673420400000|2023-01-11 07:00:00|14835.3|14832.5|14822.3|14819.5|14835.3|14832.5|14818.8|14816|308
1673420700000|2023-01-11 07:05:00|14822.8|14820|14821.8|14819|14828.8|14826|14816.3|14813.5|301
1673421000000|2023-01-11 07:10:00|14821.3|14818.5|14812.3|14809.5|14821.8|14819|14811.8|14809|161
1673421300000|2023-01-11 07:15:00|14813.3|14810.5|14813.3|14810.5|14819.3|14816.5|14809.3|14806.5|131
1673421600000|2023-01-11 07:20:00|14813.8|14811|14821.8|14819|14821.8|14819|14812.8|14810|108
1673421900000|2023-01-11 07:25:00|14821.3|14818.5|14812.8|14810|14822.8|14820|14812.3|14809.5|124
1673422200000|2023-01-11 07:30:00|14812.3|14809.5|14820.3|14817.5|14820.3|14817.5|14812.3|14809.5|75
1673422500000|2023-01-11 07:35:00|14820.8|14818|14820.8|14818|14821.8|14819|14817.3|14814.5|93
1673422800000|2023-01-11 07:40:00|14820.3|14817.5|14815.8|14813|14823.8|14821|14813.3|14810.5|104
1673423100000|2023-01-11 07:45:00|14816.3|14813.5|14819.8|14817|14819.8|14817|14812.8|14810|66
1673423400000|2023-01-11 07:50:00|14819.3|14816.5|14818.3|14815.5|14820.3|14817.5|14815.8|14813|84
1673423700000|2023-01-11 07:55:00|14818.8|14816|14811.3|14808.5|14818.8|14816|14810.3|14807.5|205
1673424000000|2023-01-11 08:00:00|14810.6|14809.2|14812.6|14811.2|14815.6|14814.2|14802.1|14800.7|1311
1673424300000|2023-01-11 08:05:00|14813.1|14811.7|14809.1|14807.7|14815.1|14813.7|14795.1|14793.7|709
1673424600000|2023-01-11 08:10:00|14808.6|14807.2|14814.1|14812.7|14817.6|14816.2|14803.1|14801.7|379
1673424900000|2023-01-11 08:15:00|14814.6|14813.2|14809.1|14807.7|14815.1|14813.7|14804.1|14802.7|317
1673425200000|2023-01-11 08:20:00|14809.6|14808.2|14799.6|14798.2|14812.1|14810.7|14797.6|14796.2|320
1673425500000|2023-01-11 08:25:00|14800.1|14798.7|14807.1|14805.7|14811.1|14809.7|14796.1|14794.7|376
1673425800000|2023-01-11 08:30:00|14806.6|14805.2|14804.6|14803.2|14819.1|14817.7|14803.6|14802.2|423
1673426100000|2023-01-11 08:35:00|14804.1|14802.7|14815.1|14813.7|14815.1|14813.7|14803.1|14801.7|375
1673426400000|2023-01-11 08:40:00|14816.1|14814.7|14813.1|14811.7|14818.1|14816.7|14807.1|14805.7|234
1673426700000|2023-01-11 08:45:00|14812.6|14811.2|14812.6|14811.2|14818.1|14816.7|14811.6|14810.2|282
1673427000000|2023-01-11 08:50:00|14812.1|14810.7|14825.1|14823.7|14826.6|14825.2|14809.6|14808.2|319
1673427300000|2023-01-11 08:55:00|14824.6|14823.2|14831.6|14830.2|14834.6|14833.2|14820.6|14819.2|614
1673427600000|2023-01-11 09:00:00|14831.1|14829.7|14861.1|14859.7|14872.6|14871.2|14831.1|14829.7|1195
1673427900000|2023-01-11 09:05:00|14861.6|14860.2|14867.6|14866.2|14885.6|14884.2|14859.6|14858.2|1341
1673428200000|2023-01-11 09:10:00|14868.1|14866.7|14863.1|14861.7|14868.1|14866.7|14857.6|14856.2|615
1673428500000|2023-01-11 09:15:00|14862.6|14861.2|14871.1|14869.7|14873.1|14871.7|14859.6|14858.2|481
1673428800000|2023-01-11 09:20:00|14870.6|14869.2|14870.6|14869.2|14873.1|14871.7|14866.6|14865.2|389
1673429100000|2023-01-11 09:25:00|14871.1|14869.7|14882.1|14880.7|14893.1|14891.7|14863.1|14861.7|514
1673429400000|2023-01-11 09:30:00|14882.6|14881.2|14879.1|14877.7|14888.1|14886.7|14876.6|14875.2|409
1673429700000|2023-01-11 09:35:00|14879.6|14878.2|14884.6|14883.2|14888.1|14886.7|14877.1|14875.7|278
1673430000000|2023-01-11 09:40:00|14885.1|14883.7|14886.6|14885.2|14900.1|14898.7|14884.1|14882.7|723
1673430300000|2023-01-11 09:45:00|14887.1|14885.7|14888.1|14886.7|14895.1|14893.7|14887.1|14885.7|241
1673430600000|2023-01-11 09:50:00|14888.6|14887.2|14899.1|14897.7|14900.6|14899.2|14884.6|14883.2|288
1673430900000|2023-01-11 09:55:00|14899.6|14898.2|14893.6|14892.2|14902.1|14900.7|14887.1|14885.7|306
1673431200000|2023-01-11 10:00:00|14893.1|14891.7|14897.1|14895.7|14899.6|14898.2|14889.1|14887.7|433
1673431500000|2023-01-11 10:05:00|14896.6|14895.2|14913.1|14911.7|14924.1|14922.7|14893.1|14891.7|1679
1673431800000|2023-01-11 10:10:00|14914.1|14912.7|14910.8|14909.4|14922.8|14921.4|14905.1|14903.7|580
1673432100000|2023-01-11 10:15:00|14911.3|14909.9|14900.8|14899.4|14916.3|14914.9|14897.3|14895.9|522
1673432400000|2023-01-11 10:20:00|14901.3|14899.9|14907.3|14905.9|14909.3|14907.9|14896.8|14895.4|485
1673432700000|2023-01-11 10:25:00|14907.8|14906.4|14920.8|14919.4|14921.3|14919.9|14907.8|14906.4|371
1673433000000|2023-01-11 10:30:00|14920.3|14918.9|14915.3|14913.9|14927.8|14926.4|14914.3|14912.9|434
1673433300000|2023-01-11 10:35:00|14915.8|14914.4|14905.8|14904.4|14918.3|14916.9|14900.3|14898.9|515
1673433600000|2023-01-11 10:40:00|14906.3|14904.9|14901.3|14899.9|14910.3|14908.9|14895.8|14894.4|455
1673433900000|2023-01-11 10:45:00|14900.8|14899.4|14903.8|14902.4|14908.8|14907.4|14894.3|14892.9|526
1673434200000|2023-01-11 10:50:00|14904.3|14902.9|14911.8|14910.4|14913.8|14912.4|14901.8|14900.4|412
1673434500000|2023-01-11 10:55:00|14912.8|14911.4|14913.8|14912.4|14915.3|14913.9|14905.8|14904.4|146
1673434800000|2023-01-11 11:00:00|14912.8|14911.4|14911.8|14910.4|14919.3|14917.9|14911.3|14909.9|313
1673435100000|2023-01-11 11:05:00|14912.3|14910.9|14910.8|14909.4|14914.8|14913.4|14908.8|14907.4|173
1673435400000|2023-01-11 11:10:00|14911.3|14909.9|14915.8|14914.4|14916.3|14914.9|14910.8|14909.4|248
1673435700000|2023-01-11 11:15:00|14916.3|14914.9|14914.3|14912.9|14916.8|14915.4|14911.3|14909.9|178
1673436000000|2023-01-11 11:20:00|14913.8|14912.4|14918.8|14917.4|14920.3|14918.9|14911.8|14910.4|281
1673436300000|2023-01-11 11:25:00|14918.3|14916.9|14921.3|14919.9|14924.3|14922.9|14916.8|14915.4|180
1673436600000|2023-01-11 11:30:00|14920.8|14919.4|14928.3|14926.9|14937.3|14935.9|14920.3|14918.9|561
1673436900000|2023-01-11 11:35:00|14928.8|14927.4|14935.3|14933.9|14935.3|14933.9|14926.3|14924.9|173
1673437200000|2023-01-11 11:40:00|14934.8|14933.4|14944.8|14943.4|14948.3|14946.9|14934.3|14932.9|533
1673437500000|2023-01-11 11:45:00|14944.3|14942.9|14943.8|14942.4|14951.8|14950.4|14941.8|14940.4|219
1673437800000|2023-01-11 11:50:00|14943.3|14941.9|14938.8|14937.4|14944.3|14942.9|14934.3|14932.9|411
1673438100000|2023-01-11 11:55:00|14939.3|14937.9|14930.3|14928.9|14940.3|14938.9|14928.3|14926.9|245
1673438400000|2023-01-11 12:00:00|14929.8|14928.4|14930.3|14928.9|14931.8|14930.4|14923.3|14921.9|256
1673438700000|2023-01-11 12:05:00|14930.8|14929.4|14929.3|14927.9|14933.3|14931.9|14928.8|14927.4|178
1673439000000|2023-01-11 12:10:00|14929.8|14928.4|14917.8|14916.4|14930.3|14928.9|14917.8|14916.4|198
1673439300000|2023-01-11 12:15:00|14918.3|14916.9|14904.8|14903.4|14918.3|14916.9|14904.3|14902.9|565
1673439600000|2023-01-11 12:20:00|14905.3|14903.9|14907.8|14906.4|14913.3|14911.9|14899.8|14898.4|300
1673439900000|2023-01-11 12:25:00|14907.3|14905.9|14906.3|14904.9|14911.8|14910.4|14902.3|14900.9|296
1673440200000|2023-01-11 12:30:00|14905.8|14904.4|14917.3|14915.9|14917.3|14915.9|14902.3|14900.9|205
1673440500000|2023-01-11 12:35:00|14917.8|14916.4|14918.8|14917.4|14923.3|14921.9|14917.8|14916.4|528
1673440800000|2023-01-11 12:40:00|14919.4|14918|14916.9|14915.5|14922.9|14921.5|14916.4|14915|277
1673441100000|2023-01-11 12:45:00|14916.4|14915|14933.4|14932|14934.4|14933|14914.9|14913.5|164
1673441400000|2023-01-11 12:50:00|14933.9|14932.5|14936.9|14935.5|14938.9|14937.5|14931.9|14930.5|251
1673441700000|2023-01-11 12:55:00|14936.4|14935|14932.4|14931|14937.4|14936|14930.9|14929.5|163
1673442000000|2023-01-11 13:00:00|14932.9|14931.5|14937.4|14936|14940.4|14939|14932.4|14931|215
1673442300000|2023-01-11 13:05:00|14936.9|14935.5|14935.4|14934|14942.4|14941|14928.9|14927.5|221
1673442600000|2023-01-11 13:10:00|14934.9|14933.5|14930.4|14929|14936.9|14935.5|14929.9|14928.5|138
1673442900000|2023-01-11 13:15:00|14930.9|14929.5|14935.4|14934|14937.4|14936|14930.4|14929|177
1673443200000|2023-01-11 13:20:00|14934.9|14933.5|14933.9|14932.5|14936.9|14935.5|14926.9|14925.5|164
1673443500000|2023-01-11 13:25:00|14933.4|14932|14937.4|14936|14938.9|14937.5|14930.9|14929.5|214
1673443800000|2023-01-11 13:30:00|14937.9|14936.5|14934.9|14933.5|14941.9|14940.5|14933.9|14932.5|423
1673444100000|2023-01-11 13:35:00|14935.4|14934|14930.4|14929|14935.4|14934|14924.9|14923.5|295
1673444400000|2023-01-11 13:40:00|14930.9|14929.5|14935.4|14934|14935.9|14934.5|14930.4|14929|144
1673444700000|2023-01-11 13:45:00|14934.9|14933.5|14932.9|14931.5|14936.9|14935.5|14930.9|14929.5|148
1673445000000|2023-01-11 13:50:00|14933.4|14932|14948.9|14947.5|14948.9|14947.5|14930.4|14929|360
1673445300000|2023-01-11 13:55:00|14949.4|14948|14940.4|14939|14950.9|14949.5|14937.9|14936.5|305
1673445600000|2023-01-11 14:00:00|14939.9|14938.5|14921.9|14920.5|14940.4|14939|14921.9|14920.5|282
1673445900000|2023-01-11 14:05:00|14921.4|14920|14923.9|14922.5|14926.9|14925.5|14918.9|14917.5|217
1673446200000|2023-01-11 14:10:00|14924.9|14923.5|14913.9|14912.5|14924.9|14923.5|14911.4|14910|254
1673446500000|2023-01-11 14:15:00|14914.4|14913|14926.9|14925.5|14928.9|14927.5|14914.4|14913|270
1673446800000|2023-01-11 14:20:00|14927.4|14926|14926.4|14925|14932.4|14931|14924.4|14923|358
1673447100000|2023-01-11 14:25:00|14926.9|14925.5|14923.4|14922|14929.4|14928|14919.9|14918.5|506
1673447400000|2023-01-11 14:30:00|14922.9|14921.5|14915.4|14914|14928.9|14927.5|14910.9|14909.5|671
1673447700000|2023-01-11 14:35:00|14915.9|14914.5|14932.4|14931|14934.9|14933.5|14915.9|14914.5|721
1673448000000|2023-01-11 14:40:00|14932.9|14931.5|14945.4|14944|14947.9|14946.5|14930.4|14929|520
1673448300000|2023-01-11 14:45:00|14945.9|14944.5|14942.4|14941|14949.9|14948.5|14940.9|14939.5|410
1673448600000|2023-01-11 14:50:00|14942.9|14941.5|14940.9|14939.5|14944.9|14943.5|14935.9|14934.5|406
1673448900000|2023-01-11 14:55:00|14939.9|14938.5|14939.4|14938|14942.9|14941.5|14932.4|14931|298
1673449200000|2023-01-11 15:00:00|14939.9|14938.5|14939.9|14938.5|14942.4|14941|14930.9|14929.5|473
1673449500000|2023-01-11 15:05:00|14939.4|14938|14955.9|14954.5|14955.9|14954.5|14939.4|14938|611
1673449800000|2023-01-11 15:10:00|14956|14954.6|14959|14957.6|14968.5|14967.1|14954|14952.6|593
1673450100000|2023-01-11 15:15:00|14959.5|14958.1|14958.5|14957.1|14965|14963.6|14957|14955.6|378
1673450400000|2023-01-11 15:20:00|14958|14956.6|14957.5|14956.1|14965.5|14964.1|14954|14952.6|280
1673450700000|2023-01-11 15:25:00|14958|14956.6|14964.5|14963.1|14965.5|14964.1|14955.5|14954.1|326
1673451000000|2023-01-11 15:30:00|14964|14962.6|14945|14943.6|14965|14963.6|14942|14940.6|453
1673451300000|2023-01-11 15:35:00|14945.5|14944.1|14947.5|14946.1|14947.5|14946.1|14936.5|14935.1|537
1673451600000|2023-01-11 15:40:00|14947|14945.6|14945.5|14944.1|14950|14948.6|14940.5|14939.1|292
1673451900000|2023-01-11 15:45:00|14946|14944.6|14945.5|14944.1|14951|14949.6|14942.5|14941.1|323
1673452200000|2023-01-11 15:50:00|14946|14944.6|14934|14932.6|14946.5|14945.1|14930|14928.6|406
1673452500000|2023-01-11 15:55:00|14934.5|14933.1|14919.5|14918.1|14935|14933.6|14913|14911.6|616
1673452800000|2023-01-11 16:00:00|14920|14918.6|14921.5|14920.1|14930|14928.6|14917.5|14916.1|479
1673453100000|2023-01-11 16:05:00|14921|14919.6|14918.5|14917.1|14925|14923.6|14917.5|14916.1|310
1673453400000|2023-01-11 16:10:00|14918|14916.6|14932.5|14931.1|14933.5|14932.1|14917.5|14916.1|382
1673453700000|2023-01-11 16:15:00|14933|14931.6|14934|14932.6|14938.5|14937.1|14932|14930.6|408
1673454000000|2023-01-11 16:20:00|14934.5|14933.1|14933|14931.6|14936|14934.6|14928|14926.6|413
1673454300000|2023-01-11 16:25:00|14932.5|14931.1|14946.5|14945.1|14946.5|14945.1|14931|14929.6|1056
1673454600000|2023-01-11 16:30:00|14947.7|14944.9|14947.2|14944.4|14950.7|14947.9|14941.2|14938.4|1409
1673454900000|2023-01-11 16:35:00|14947.7|14944.9|14948.7|14945.9|14952.7|14949.9|14943.2|14940.4|329
1673455200000|2023-01-11 16:40:00|14948.2|14945.4|14956.2|14953.4|14956.7|14953.9|14948.2|14945.4|209
1673455500000|2023-01-11 16:45:00|14956.7|14953.9|14962.7|14959.9|14962.7|14959.9|14954.7|14951.9|166
1673455800000|2023-01-11 16:50:00|14962.2|14959.4|14964.7|14961.9|14965.7|14962.9|14954.7|14951.9|238
1673456100000|2023-01-11 16:55:00|14965.2|14962.4|14958.7|14955.9|14966.7|14963.9|14957.7|14954.9|180
1673456400000|2023-01-11 17:00:00|14959.2|14956.4|14958.7|14955.9|14963.2|14960.4|14955.2|14952.4|222
1673456700000|2023-01-11 17:05:00|14958.2|14955.4|14957.7|14954.9|14960.2|14957.4|14956.7|14953.9|66
1673457000000|2023-01-11 17:10:00|14957.2|14954.4|14963.7|14960.9|14965.2|14962.4|14956.7|14953.9|118
1673457300000|2023-01-11 17:15:00|14964.2|14961.4|14960.2|14957.4|14968.7|14965.9|14960.2|14957.4|110
1673457600000|2023-01-11 17:20:00|14960.7|14957.9|14963.2|14960.4|14966.7|14963.9|14958.2|14955.4|132
1673457900000|2023-01-11 17:25:00|14962.7|14959.9|14963.7|14960.9|14965.7|14962.9|14958.7|14955.9|135
1673458200000|2023-01-11 17:30:00|14964.7|14961.9|14959.2|14956.4|14965.2|14962.4|14957.7|14954.9|115
1673458500000|2023-01-11 17:35:00|14959.7|14956.9|14961.2|14958.4|14962.7|14959.9|14955.7|14952.9|61
1673458800000|2023-01-11 17:40:00|14960.7|14957.9|14960.2|14957.4|14965.7|14962.9|14959.2|14956.4|125
1673459100000|2023-01-11 17:45:00|14959.7|14956.9|14963.2|14960.4|14964.2|14961.4|14959.2|14956.4|52
1673459400000|2023-01-11 17:50:00|14963.7|14960.9|14967.2|14964.4|14969.7|14966.9|14961.2|14958.4|154
1673459700000|2023-01-11 17:55:00|14966.7|14963.9|14970.7|14967.9|14973.7|14970.9|14966.2|14963.4|271
1673460000000|2023-01-11 18:00:00|14971.2|14968.4|14975.2|14972.4|14976.7|14973.9|14969.7|14966.9|294
1673460300000|2023-01-11 18:05:00|14975.7|14972.9|14977.2|14974.4|14977.7|14974.9|14972.7|14969.9|130
1673460600000|2023-01-11 18:10:00|14977.7|14974.9|14983.7|14980.9|14988.7|14985.9|14976.7|14973.9|419
1673460900000|2023-01-11 18:15:00|14981.7|14978.9|14966.7|14963.9|14983.2|14980.4|14957.7|14954.9|367
1673461200000|2023-01-11 18:20:00|14967.2|14964.4|14971.2|14968.4|14971.7|14968.9|14964.7|14961.9|81
1673461500000|2023-01-11 18:25:00|14971.7|14968.9|14974.7|14971.9|14976.2|14973.4|14967.2|14964.4|128
1673461800000|2023-01-11 18:30:00|14975.2|14972.4|14975.2|14972.4|14977.2|14974.4|14973.7|14970.9|70
1673462100000|2023-01-11 18:35:00|14974.7|14971.9|14972.2|14969.4|14976.2|14973.4|14971.7|14968.9|51
1673462400000|2023-01-11 18:40:00|14972.7|14969.9|14973.2|14970.4|14975.7|14972.9|14971.7|14968.9|30
1673462700000|2023-01-11 18:45:00|14972.7|14969.9|14972.2|14969.4|14974.7|14971.9|14971.2|14968.4|24
1673463000000|2023-01-11 18:50:00|14972.7|14969.9|14962.7|14959.9|14972.7|14969.9|14962.2|14959.4|162
1673463300000|2023-01-11 18:55:00|14963.2|14960.4|14969.7|14966.9|14969.7|14966.9|14962.7|14959.9|55
1673463600000|2023-01-11 19:00:00|14970.2|14967.4|14966.7|14963.9|14971.7|14968.9|14966.7|14963.9|57
1673463900000|2023-01-11 19:05:00|14967.2|14964.4|14967.7|14964.9|14967.7|14964.9|14961.7|14958.9|62
1673464200000|2023-01-11 19:10:00|14968.2|14965.4|14967.7|14964.9|14969.7|14966.9|14966.2|14963.4|42
1673464500000|2023-01-11 19:15:00|14968.2|14965.4|14970.7|14967.9|14972.2|14969.4|14966.7|14963.9|42
1673464800000|2023-01-11 19:20:00|14970.2|14967.4|14972.2|14969.4|14973.2|14970.4|14969.2|14966.4|48
1673465100000|2023-01-11 19:25:00|14971.7|14968.9|14970.7|14967.9|14974.2|14971.4|14970.7|14967.9|58
1673465400000|2023-01-11 19:30:00|14971.2|14968.4|14975.7|14972.9|14977.2|14974.4|14969.7|14966.9|55
1673465700000|2023-01-11 19:35:00|14976.2|14973.4|14980.2|14977.4|14981.2|14978.4|14974.7|14971.9|54
1673466000000|2023-01-11 19:40:00|14979.7|14976.9|14983.7|14980.9|14984.7|14981.9|14977.7|14974.9|64
1673466300000|2023-01-11 19:45:00|14983.2|14980.4|14982.2|14979.4|14984.7|14981.9|14980.7|14977.9|38
1673466600000|2023-01-11 19:50:00|14981.7|14978.9|14981.2|14978.4|14982.2|14979.4|14978.2|14975.4|43
1673466900000|2023-01-11 19:55:00|14980.7|14977.9|14983.7|14980.9|14984.7|14981.9|14978.7|14975.9|56
1673467200000|2023-01-11 20:00:00|14984.2|14981.4|14987.7|14984.9|14989.7|14986.9|14982.2|14979.4|90
1673467500000|2023-01-11 20:05:00|14988.2|14985.4|14987.7|14984.9|14989.7|14986.9|14985.2|14982.4|57
1673467800000|2023-01-11 20:10:00|14987.2|14984.4|14993.7|14990.9|14993.7|14990.9|14986.7|14983.9|142
1673468100000|2023-01-11 20:15:00|14994.7|14991.9|14994.7|14991.9|14995.2|14992.4|14990.7|14987.9|104
1673468400000|2023-01-11 20:20:00|14995.2|14992.4|14992.7|14989.9|14997.2|14994.4|14990.7|14987.9|66
1673468700000|2023-01-11 20:25:00|14993.2|14990.4|14989.7|14986.9|14996.2|14993.4|14987.2|14984.4|55
1673469000000|2023-01-11 20:30:00|14989.2|14986.4|14981.7|14978.9|14989.7|14986.9|14981.2|14978.4|108
1673469300000|2023-01-11 20:35:00|14981.2|14978.4|14982.2|14979.4|14982.7|14979.9|14978.7|14975.9|91
1673469600000|2023-01-11 20:40:00|14981.7|14978.9|14983.7|14980.9|14983.7|14980.9|14978.2|14975.4|83
1673469900000|2023-01-11 20:45:00|14983.2|14980.4|14988.7|14985.9|14989.7|14986.9|14980.2|14977.4|118
1673470200000|2023-01-11 20:50:00|14988.2|14985.4|14995.2|14992.4|14996.2|14993.4|14984.2|14981.4|212
1673470500000|2023-01-11 20:55:00|14994.7|14991.9|15008.2|15005.4|15008.2|15005.4|14994.7|14991.9|315
1673470800000|2023-01-11 21:00:00|15009.6|15002.6|15010.4|15003.4|15011.8|15004.8|15005|14998|13
1673471100000|2023-01-11 21:05:00|15011.2|15004.2|15009.5|15002.5|15011.2|15004.2|15007.2|15000.2|0
1673471400000|2023-01-11 21:10:00|15009.7|15002.7|15011.4|15004.4|15013.9|15006.9|15009.3|15002.3|0
1673471700000|2023-01-11 21:15:00|15012.2|15005.2|15009.7|15002.7|15012.2|15005.2|15007.9|15000.9|0
1673472000000|2023-01-11 21:20:00|15009.8|15002.8|15009|15002|15009.9|15002.9|15008.1|15001.1|0
1673472300000|2023-01-11 21:25:00|15008.5|15001.5|15010.1|15003.1|15011.7|15004.7|15008.5|15001.5|0
1673472600000|2023-01-11 21:30:00|15009.3|15002.3|15012.6|15005.6|15013.4|15006.4|15009.3|15002.3|0
1673472900000|2023-01-11 21:35:00|15013.4|15006.4|15012.2|15005.2|15013.4|15006.4|15012|15005|0
1673473200000|2023-01-11 21:40:00|15012.1|15005.1|15012.1|15005.1|15012.1|15005.1|15012|15005|0
1673473500000|2023-01-11 21:45:00|15012.9|15005.9|15014.3|15007.3|15015.7|15008.7|15012.9|15005.9|0
1673473800000|2023-01-11 21:50:00|15015.1|15008.1|15017.1|15010.1|15017.3|15010.3|15014.3|15007.3|0
1673474100000|2023-01-11 21:55:00|15018.7|15011.7|15019.7|15012.7|15022.1|15015.1|15017.3|15010.3|0
1673474400000|2023-01-11 22:00:00|15019.6|15012.6|15019.7|15012.7|15020.2|15013.2|15018.4|15011.4|0
1673474700000|2023-01-11 22:05:00|15020|15013|15020.6|15013.6|15020.8|15013.8|15020|15013|0
1673475000000|2023-01-11 22:10:00|15020.1|15013.1|15020.1|15013.1|15021.3|15014.3|15019.6|15012.6|0
1673475300000|2023-01-11 22:15:00|15020|15013|15023.3|15016.3|15024.5|15017.5|15019.6|15012.6|0
1673475600000|2023-01-11 22:20:00|15023.9|15016.9|15023.7|15016.7|15024.7|15017.7|15023.1|15016.1|0
1673475900000|2023-01-11 22:25:00|15024.4|15017.4|15023.7|15016.7|15024.5|15017.5|15023.4|15016.4|0
1673476200000|2023-01-11 22:30:00|15023.9|15016.9|15024.2|15017.2|15024.4|15017.4|15023.8|15016.8|0
1673476500000|2023-01-11 22:35:00|15024.3|15017.3|15023.2|15016.2|15024.9|15017.9|15023.2|15016.2|0
1673476800000|2023-01-11 22:40:00|15023.1|15016.1|15023.2|15016.2|15023.8|15016.8|15023.1|15016.1|0
1673477100000|2023-01-11 22:45:00|15023.1|15016.1|15023.9|15016.9|15024|15017|15023.1|15016.1|0
1673477400000|2023-01-11 22:50:00|15023.6|15016.6|15023|15016|15023.6|15016.6|15022.9|15015.9|0
1673477700000|2023-01-11 22:55:00|15023.1|15016.1|15022.9|15015.9|15023.2|15016.2|15022|15015|0
1673478000000|2023-01-11 23:00:00|15022.8|15015.8|15014.1|15007.1|15022.8|15015.8|15013.3|15006.3|0
1673478300000|2023-01-11 23:05:00|15014.9|15007.9|15015.1|15008.1|15015.5|15008.5|15012.4|15005.4|0
1673478600000|2023-01-11 23:10:00|15014.3|15007.3|15012.1|15005.1|15015.1|15008.1|15010.9|15003.9|0
1673478900000|2023-01-11 23:15:00|15011.3|15004.3|15011|15004|15012.1|15005.1|15007.8|15000.8|0
1673479200000|2023-01-11 23:20:00|15010.1|15003.1|15008.9|15001.9|15010.9|15003.9|15008.4|15001.4|0
1673479500000|2023-01-11 23:25:00|15009.3|15002.3|15011.6|15004.6|15011.6|15004.6|15008.1|15001.1|0
1673479800000|2023-01-11 23:30:00|15010.8|15003.8|15006|14999|15010.8|15003.8|15005.6|14998.6|0
1673480100000|2023-01-11 23:35:00|15006.4|14999.4|15008.8|15001.8|15010.4|15003.4|15006.4|14999.4|0
1673480400000|2023-01-11 23:40:00|15008.4|15001.4|15008.4|15001.4|15011.2|15004.2|15007.2|15000.2|0
1673480700000|2023-01-11 23:45:00|15008.8|15001.8|15005.4|14998.4|15009.6|15002.6|15004.9|14997.9|0
1673481000000|2023-01-11 23:50:00|15004.9|14997.9|15004|14997|15007.3|15000.3|15004|14997|0
1673481300000|2023-01-11 23:55:00|15004.8|14997.8|15006|14999|15006.8|14999.8|15004|14997|0
1673481600000|2023-01-12 00:00:00|15006.8|14999.8|15003.6|14996.6|15009.1|15002.1|15002.8|14995.8|0
1673481900000|2023-01-12 00:05:00|15002.8|14995.8|15002.8|14995.8|15004.4|14997.4|15001.2|14994.2|0
1673482200000|2023-01-12 00:10:00|15003.6|14996.6|15002|14995|15004.4|14997.4|15001.2|14994.2|0
1673482500000|2023-01-12 00:15:00|14997.3|14992.3|14997.3|14992.3|15002.8|14997.8|14993.3|14988.3|39
1673482800000|2023-01-12 00:20:00|14996.8|14991.8|14998.3|14993.3|15000.3|14995.3|14995.3|14990.3|3
1673483100000|2023-01-12 00:25:00|14997.8|14992.8|14999.8|14994.8|15002.8|14997.8|14995.8|14990.8|10
1673483400000|2023-01-12 00:30:00|14999.3|14994.3|14999.3|14994.3|15002.8|14997.8|14999.3|14994.3|2
1673483700000|2023-01-12 00:35:00|14999.8|14994.8|14992.3|14987.3|14999.8|14994.8|14988.3|14983.3|19
1673484000000|2023-01-12 00:40:00|14991.8|14986.8|14989.8|14984.8|14993.3|14988.3|14989.8|14984.8|2
1673484300000|2023-01-12 00:45:00|14991.8|14986.8|14993.3|14988.3|14994.8|14989.8|14991.8|14986.8|6
1673484600000|2023-01-12 00:50:00|14993.8|14988.8|14994.8|14989.8|14994.8|14989.8|14993.3|14988.3|0
1673484900000|2023-01-12 00:55:00|14994.3|14989.3|14996.3|14991.3|14996.3|14991.3|14993.8|14988.8|6
1673485200000|2023-01-12 01:00:00|14997.3|14992.3|15002.3|14997.3|15002.8|14997.8|14997.3|14992.3|7
1673485500000|2023-01-12 01:05:00|15001.8|14996.8|14998.3|14993.3|15002.8|14997.8|14997.3|14992.3|10
1673485800000|2023-01-12 01:10:00|14998.8|14993.8|15001.8|14996.8|15001.8|14996.8|14998.3|14993.3|4
1673486100000|2023-01-12 01:15:00|15001.3|14996.3|15000.3|14995.3|15001.8|14996.8|14997.8|14992.8|10
1673486400000|2023-01-12 01:20:00|15002.3|14997.3|15001.3|14996.3|15004.3|14999.3|15000.8|14995.8|9
1673486700000|2023-01-12 01:25:00|15000.8|14995.8|14997.3|14992.3|15001.3|14996.3|14997.3|14992.3|12
1673487000000|2023-01-12 01:30:00|14996.8|14991.8|14995.3|14990.3|14998.3|14993.3|14994.8|14989.8|14
1673487300000|2023-01-12 01:35:00|14995.8|14990.8|14994.3|14989.3|14997.8|14992.8|14993.8|14988.8|8
1673487600000|2023-01-12 01:40:00|14993.8|14988.8|14989.8|14984.8|14994.3|14989.3|14989.3|14984.3|20
1673487900000|2023-01-12 01:45:00|14990.3|14985.3|14993.8|14988.8|14994.3|14989.3|14989.3|14984.3|13
1673488200000|2023-01-12 01:50:00|14993.3|14988.3|15001.3|14996.3|15001.8|14996.8|14993.3|14988.3|13
1673488500000|2023-01-12 01:55:00|15000.8|14995.8|15000.3|14995.3|15001.3|14996.3|14999.3|14994.3|2
1673488800000|2023-01-12 02:00:00|14999.8|14994.8|15000.3|14995.3|15000.8|14995.8|14998.3|14993.3|8
1673489100000|2023-01-12 02:05:00|14999.8|14994.8|14999.8|14994.8|15000.3|14995.3|14999.3|14994.3|3
1673489400000|2023-01-12 02:10:00|14999.3|14994.3|14997.3|14992.3|14999.3|14994.3|14996.3|14991.3|6
1673489700000|2023-01-12 02:15:00|14997.8|14992.8|14993.3|14988.3|14997.8|14992.8|14991.3|14986.3|6
1673490000000|2023-01-12 02:20:00|14993.8|14988.8|14993.8|14988.8|14994.8|14989.8|14992.8|14987.8|0
1673490300000|2023-01-12 02:25:00|14993.3|14988.3|14994.3|14989.3|14994.3|14989.3|14990.3|14985.3|7
1673490600000|2023-01-12 02:30:00|14994.8|14989.8|14993.8|14988.8|14995.3|14990.3|14992.8|14987.8|6
1673490900000|2023-01-12 02:35:00|14994.3|14989.3|14993.8|14988.8|14995.3|14990.3|14992.8|14987.8|4
1673491200000|2023-01-12 02:40:00|14993.3|14988.3|14989.8|14984.8|14993.3|14988.3|14989.8|14984.8|9
1673491500000|2023-01-12 02:45:00|14990.3|14985.3|14989.8|14984.8|14994.3|14989.3|14989.3|14984.3|10
1673491800000|2023-01-12 02:50:00|14989.3|14984.3|14989.3|14984.3|14990.8|14985.8|14989.3|14984.3|6
1673492100000|2023-01-12 02:55:00|14989.8|14984.8|14988.8|14983.8|14989.8|14984.8|14988.8|14983.8|3
1673492400000|2023-01-12 03:00:00|||||||||5
1673492700000|2023-01-12 03:05:00|14989.3|14984.3|14989.3|14984.3|14989.8|14984.8|14988.8|14983.8|3
1673493000000|2023-01-12 03:10:00|14988.8|14983.8|14981.3|14976.3|14988.8|14983.8|14977.8|14972.8|43
1673493300000|2023-01-12 03:15:00|14981.8|14976.8|14981.3|14976.3|14981.8|14976.8|14978.3|14973.3|9
1673493600000|2023-01-12 03:20:00|14981.8|14976.8|14982.8|14977.8|14983.8|14978.8|14980.3|14975.3|9
1673493900000|2023-01-12 03:25:00|14982.3|14977.3|14983.3|14978.3|14985.3|14980.3|14982.3|14977.3|3
1673494200000|2023-01-12 03:30:00|14983.8|14978.8|14986.3|14981.3|14986.3|14981.3|14982.3|14977.3|3
1673494500000|2023-01-12 03:35:00|14985.8|14980.8|14986.8|14981.8|14987.3|14982.3|14985.8|14980.8|3
1673494800000|2023-01-12 03:40:00|14987.3|14982.3|14987.8|14982.8|14987.8|14982.8|14986.3|14981.3|3
1673495100000|2023-01-12 03:45:00|14987.3|14982.3|14985.8|14980.8|14987.3|14982.3|14984.3|14979.3|4
1673495400000|2023-01-12 03:50:00|14986.3|14981.3|14984.8|14979.8|14986.8|14981.8|14984.3|14979.3|10
1673495700000|2023-01-12 03:55:00|14984.3|14979.3|14984.8|14979.8|14984.8|14979.8|14984.3|14979.3|1
1673496000000|2023-01-12 04:00:00|14985.3|14980.3|14989.8|14984.8|14989.8|14984.8|14985.3|14980.3|9
1673496300000|2023-01-12 04:05:00|14989.3|14984.3|14991.3|14986.3|14991.3|14986.3|14989.3|14984.3|3
1673496600000|2023-01-12 04:10:00|14991.8|14986.8|14989.3|14984.3|14991.8|14986.8|14988.8|14983.8|2
1673496900000|2023-01-12 04:15:00|14989.8|14984.8|14989.8|14984.8|14990.8|14985.8|14989.3|14984.3|2
1673497200000|2023-01-12 04:20:00|14989.3|14984.3|14989.3|14984.3|14989.8|14984.8|14988.8|14983.8|2
1673497500000|2023-01-12 04:25:00|14989.8|14984.8|14989.3|14984.3|14989.8|14984.8|14989.3|14984.3|3
1673497800000|2023-01-12 04:30:00|14989.8|14984.8|14989.3|14984.3|14991.3|14986.3|14989.3|14984.3|4
1673498100000|2023-01-12 04:35:00|14988.8|14983.8|14989.3|14984.3|14989.8|14984.8|14988.8|14983.8|4
1673498400000|2023-01-12 04:40:00|14989.8|14984.8|14989.3|14984.3|14991.3|14986.3|14989.3|14984.3|3
1673498700000|2023-01-12 04:45:00|14987.8|14982.8|14989.8|14984.8|14989.8|14984.8|14987.8|14982.8|2
1673499000000|2023-01-12 04:50:00|14989.3|14984.3|14994.3|14989.3|14996.8|14991.8|14988.8|14983.8|12
1673499300000|2023-01-12 04:55:00|14993.8|14988.8|14995.8|14990.8|14996.3|14991.3|14992.3|14987.3|5
1673499600000|2023-01-12 05:00:00|14996.3|14991.3|14993.3|14988.3|14996.3|14991.3|14992.8|14987.8|5
1673499900000|2023-01-12 05:05:00|14993.8|14988.8|14997.8|14992.8|14998.3|14993.3|14993.8|14988.8|2
1673500200000|2023-01-12 05:10:00|14998.3|14993.3|14997.3|14992.3|14998.3|14993.3|14995.3|14990.3|4
1673500500000|2023-01-12 05:15:00|14996.8|14991.8|14997.3|14992.3|14997.3|14992.3|14994.3|14989.3|4
1673500800000|2023-01-12 05:20:00|14996.8|14991.8|14996.3|14991.3|14996.8|14991.8|14994.3|14989.3|3
1673501100000|2023-01-12 05:25:00|14996.8|14991.8|14997.3|14992.3|14997.3|14992.3|14995.3|14990.3|1
1673501400000|2023-01-12 05:30:00|14996.8|14991.8|14996.8|14991.8|14998.3|14993.3|14996.3|14991.3|6
1673501700000|2023-01-12 05:35:00|14996.3|14991.3|14996.8|14991.8|14997.3|14992.3|14995.8|14990.8|3
1673502000000|2023-01-12 05:40:00|14996.3|14991.3|14992.8|14987.8|14996.8|14991.8|14992.3|14987.3|12
1673502300000|2023-01-12 05:45:00|14992.3|14987.3|14998.3|14993.3|14999.3|14994.3|14992.3|14987.3|30
1673502600000|2023-01-12 05:50:00|14998.8|14993.8|14999.3|14994.3|15000.8|14995.8|14996.3|14991.3|36
1673502900000|2023-01-12 05:55:00|14998.8|14993.8|14996.3|14991.3|15000.8|14995.8|14995.8|14990.8|9
1673503200000|2023-01-12 06:00:00|14997.8|14992.8|14998.3|14993.3|15001.3|14996.3|14996.3|14991.3|34
1673503500000|2023-01-12 06:05:00|14998.8|14993.8|15000.3|14995.3|15002.3|14997.3|14998.3|14993.3|29
1673503800000|2023-01-12 06:10:00|14999.3|14994.3|14993.8|14988.8|15001.8|14996.8|14992.3|14987.3|48
1673504100000|2023-01-12 06:15:00|14993.3|14988.3|15001.8|14996.8|15001.8|14996.8|14991.8|14986.8|76
1673504400000|2023-01-12 06:20:00|15001.3|14996.3|14997.8|14992.8|15001.3|14996.3|14997.3|14992.3|25
1673504700000|2023-01-12 06:25:00|14998.3|14993.3|14998.3|14993.3|15000.8|14995.8|14997.8|14992.8|17
1673505000000|2023-01-12 06:30:00|14997.8|14992.8|15000.3|14995.3|15001.8|14996.8|14996.8|14991.8|17
1673505300000|2023-01-12 06:35:00|14999.8|14994.8|15000.3|14995.3|15001.3|14996.3|14999.8|14994.8|10
1673505600000|2023-01-12 06:40:00|14999.8|14994.8|14999.8|14994.8|15000.8|14995.8|14998.3|14993.3|8
1673505900000|2023-01-12 06:45:00|14998.8|14993.8|14996.3|14991.3|14998.8|14993.8|14992.8|14987.8|16
1673506200000|2023-01-12 06:50:00|14995.8|14990.8|14990.8|14985.8|14995.8|14990.8|14990.8|14985.8|14
1673506500000|2023-01-12 06:55:00|14989.8|14984.8|14982.8|14977.8|14990.8|14985.8|14982.8|14977.8|25
1673506800000|2023-01-12 07:00:00|14981.7|14978.9|14981.2|14978.4|14986.2|14983.4|14974.2|14971.4|186
1673507100000|2023-01-12 07:05:00|14980.7|14977.9|14972.7|14969.9|14980.7|14977.9|14964.2|14961.4|367
1673507400000|2023-01-12 07:10:00|14973.7|14970.9|14979.2|14976.4|14982.7|14979.9|14967.7|14964.9|184
1673507700000|2023-01-12 07:15:00|14980.7|14977.9|14990.7|14987.9|14990.7|14987.9|14978.7|14975.9|149
1673508000000|2023-01-12 07:20:00|14989.7|14986.9|14993.7|14990.9|14996.2|14993.4|14989.2|14986.4|166
1673508300000|2023-01-12 07:25:00|14993.2|14990.4|14991.2|14988.4|14993.2|14990.4|14987.2|14984.4|72
1673508600000|2023-01-12 07:30:00|14990.7|14987.9|14990.2|14987.4|14993.7|14990.9|14989.2|14986.4|82
1673508900000|2023-01-12 07:35:00|14989.7|14986.9|14984.2|14981.4|14989.7|14986.9|14983.2|14980.4|117
1673509200000|2023-01-12 07:40:00|14983.7|14980.9|14991.7|14988.9|14992.2|14989.4|14983.7|14980.9|42
1673509500000|2023-01-12 07:45:00|14991.2|14988.4|14982.7|14979.9|14991.2|14988.4|14981.7|14978.9|109
1673509800000|2023-01-12 07:50:00|14982.2|14979.4|14981.7|14978.9|14982.7|14979.9|14976.7|14973.9|128
1673510100000|2023-01-12 07:55:00|14981.2|14978.4|14973.7|14970.9|14981.2|14978.4|14973.7|14970.9|228
1673510400000|2023-01-12 08:00:00|14973|14971.6|14974.5|14973.1|14982|14980.6|14966.5|14965.1|1200
1673510700000|2023-01-12 08:05:00|14974|14972.6|14977|14975.6|14989|14987.6|14974|14972.6|596
1673511000000|2023-01-12 08:10:00|14977.5|14976.1|14987|14985.6|14990.5|14989.1|14974|14972.6|378
1673511300000|2023-01-12 08:15:00|14986.5|14985.1|14996|14994.6|14997|14995.6|14978|14976.6|340
1673511600000|2023-01-12 08:20:00|14996.5|14995.1|14981|14979.6|14996.5|14995.1|14977|14975.6|420
1673511900000|2023-01-12 08:25:00|14981.5|14980.1|14970|14968.6|14981.5|14980.1|14969.5|14968.1|561
1673512200000|2023-01-12 08:30:00|14970.5|14969.1|14978.5|14977.1|14981.5|14980.1|14969.5|14968.1|423
1673512500000|2023-01-12 08:35:00|14978|14976.6|14982|14980.6|14985|14983.6|14974.5|14973.1|255
1673512800000|2023-01-12 08:40:00|14982.8|14981.4|14993.8|14992.4|14993.8|14992.4|14981.3|14979.9|303
1673513100000|2023-01-12 08:45:00|14993.3|14991.9|15008.3|15006.9|15011.3|15009.9|14992.8|14991.4|592
1673513400000|2023-01-12 08:50:00|15007.8|15006.4|15014.8|15013.4|15015.3|15013.9|15001.3|14999.9|330
1673513700000|2023-01-12 08:55:00|15015.8|15014.4|15018.8|15017.4|15019.8|15018.4|15002.8|15001.4|794
1673514000000|2023-01-12 09:00:00|15018.3|15016.9|15011.8|15010.4|15023.3|15021.9|15010.3|15008.9|717
1673514300000|2023-01-12 09:05:00|15012.3|15010.9|15007.8|15006.4|15014.3|15012.9|15000.3|14998.9|350
1673514600000|2023-01-12 09:10:00|15007.3|15005.9|15012.3|15010.9|15013.3|15011.9|15002.8|15001.4|266
1673514900000|2023-01-12 09:15:00|15011.8|15010.4|15030.3|15028.9|15031.8|15030.4|15010.3|15008.9|353
1673515200000|2023-01-12 09:20:00|15030.8|15029.4|15025.3|15023.9|15031.3|15029.9|15024.8|15023.4|483
1673515500000|2023-01-12 09:25:00|15024.8|15023.4|15022.3|15020.9|15030.3|15028.9|15021.8|15020.4|250
1673515800000|2023-01-12 09:30:00|15022.8|15021.4|15030.3|15028.9|15030.8|15029.4|15021.8|15020.4|235
1673516100000|2023-01-12 09:35:00|15030.8|15029.4|15033.3|15031.9|15034.8|15033.4|15027.3|15025.9|243
1673516400000|2023-01-12 09:40:00|15032.8|15031.4|15042.3|15040.9|15043.8|15042.4|15032.8|15031.4|373
1673516700000|2023-01-12 09:45:00|15041.8|15040.4|15043.8|15042.4|15047.8|15046.4|15033.8|15032.4|516
1673517000000|2023-01-12 09:50:00|15043.3|15041.9|15036.3|15034.9|15045.8|15044.4|15031.8|15030.4|313
1673517300000|2023-01-12 09:55:00|15036.8|15035.4|15045.8|15044.4|15048.8|15047.4|15034.8|15033.4|466
1673517600000|2023-01-12 10:00:00|15046.8|15045.4|15042.3|15040.9|15049.8|15048.4|15038.8|15037.4|417
1673517900000|2023-01-12 10:05:00|15042.8|15041.4|15029.3|15027.9|15044.8|15043.4|15025.8|15024.4|314
1673518200000|2023-01-12 10:10:00|15028.8|15027.4|15026.8|15025.4|15029.8|15028.4|15021.8|15020.4|297
1673518500000|2023-01-12 10:15:00|15026.3|15024.9|15032.3|15030.9|15036.3|15034.9|15024.8|15023.4|278
1673518800000|2023-01-12 10:20:00|15032.8|15031.4|15031.8|15030.4|15035.3|15033.9|15027.3|15025.9|230
1673519100000|2023-01-12 10:25:00|15031.3|15029.9|15033.3|15031.9|15037.3|15035.9|15019.3|15017.9|338
1673519400000|2023-01-12 10:30:00|15033.8|15032.4|15026.8|15025.4|15035.8|15034.4|15025.8|15024.4|233
1673519700000|2023-01-12 10:35:00|15027.3|15025.9|15027.3|15025.9|15036.8|15035.4|15025.3|15023.9|154
1673520000000|2023-01-12 10:40:00|15027.8|15026.4|15022.8|15021.4|15031.3|15029.9|15021.8|15020.4|182
1673520300000|2023-01-12 10:45:00|15022.3|15020.9|15027.8|15026.4|15029.8|15028.4|15018.8|15017.4|276
1673520600000|2023-01-12 10:50:00|15026.8|15025.4|15025.8|15024.4|15032.3|15030.9|15021.8|15020.4|295
1673520900000|2023-01-12 10:55:00|15026.3|15024.9|15027.3|15025.9|15028.8|15027.4|15022.8|15021.4|151
1673521200000|2023-01-12 11:00:00|15026.8|15025.4|15034.8|15033.4|15036.3|15034.9|15025.8|15024.4|180
1673521500000|2023-01-12 11:05:00|15034.3|15032.9|15043.8|15042.4|15043.8|15042.4|15028.8|15027.4|227
1673521800000|2023-01-12 11:10:00|15043.3|15041.9|15046.8|15045.4|15049.3|15047.9|15040.3|15038.9|432
1673522100000|2023-01-12 11:15:00|15047.3|15045.9|15055.3|15053.9|15058.8|15057.4|15044.8|15043.4|335
1673522400000|2023-01-12 11:20:00|15055.8|15054.4|15059.8|15058.4|15065.8|15064.4|15054.8|15053.4|354
1673522700000|2023-01-12 11:25:00|15059.3|15057.9|15066.3|15064.9|15067.3|15065.9|15054.8|15053.4|373
1673523000000|2023-01-12 11:30:00|15066.8|15065.4|15084.3|15082.9|15091.8|15090.4|15065.8|15064.4|1139
1673523300000|2023-01-12 11:35:00|15084.8|15083.4|15080.3|15078.9|15085.8|15084.4|15077.3|15075.9|535
1673523600000|2023-01-12 11:40:00|15079.8|15078.4|15081.3|15079.9|15088.3|15086.9|15077.8|15076.4|454
1673523900000|2023-01-12 11:45:00|15080.8|15079.4|15070.8|15069.4|15083.8|15082.4|15068.8|15067.4|370
1673524200000|2023-01-12 11:50:00|15070.3|15068.9|15066.3|15064.9|15070.8|15069.4|15063.3|15061.9|321
1673524500000|2023-01-12 11:55:00|15065.8|15064.4|15058.3|15056.9|15067.8|15066.4|15056.8|15055.4|315
1673524800000|2023-01-12 12:00:00|15058.8|15057.4|15057.3|15055.9|15066.8|15065.4|15056.3|15054.9|252
1673525100000|2023-01-12 12:05:00|15056.8|15055.4|15063.8|15062.4|15064.3|15062.9|15055.8|15054.4|299
1673525400000|2023-01-12 12:10:00|15063.3|15061.9|15068.3|15066.9|15069.8|15068.4|15062.3|15060.9|226
1673525700000|2023-01-12 12:15:00|15068.8|15067.4|15070.8|15069.4|15073.8|15072.4|15067.8|15066.4|248
1673526000000|2023-01-12 12:20:00|15070.3|15068.9|15069.8|15068.4|15073.8|15072.4|15068.3|15066.9|139
1673526300000|2023-01-12 12:25:00|15070.3|15068.9|15074.8|15073.4|15074.8|15073.4|15067.8|15066.4|107
1673526600000|2023-01-12 12:30:00|15074.3|15072.9|15067.3|15065.9|15074.8|15073.4|15066.8|15065.4|298
1673526900000|2023-01-12 12:35:00|15067.8|15066.4|15069.3|15067.9|15070.3|15068.9|15064.3|15062.9|175
1673527200000|2023-01-12 12:40:00|15068.8|15067.4|15072.3|15070.9|15074.8|15073.4|15068.8|15067.4|207
1673527500000|2023-01-12 12:45:00|15072.8|15071.4|15071.3|15069.9|15079.8|15078.4|15070.8|15069.4|302
1673527800000|2023-01-12 12:50:00|15071.8|15070.4|15067.8|15066.4|15071.8|15070.4|15061.8|15060.4|277
1673528100000|2023-01-12 12:55:00|15068.3|15066.9|15066.3|15064.9|15068.8|15067.4|15060.8|15059.4|251
1673528400000|2023-01-12 13:00:00|15066.8|15065.4|15062.8|15061.4|15068.8|15067.4|15062.8|15061.4|163
1673528700000|2023-01-12 13:05:00|15063.3|15061.9|15058.3|15056.9|15069.8|15068.4|15055.8|15054.4|353
1673529000000|2023-01-12 13:10:00|15057.8|15056.4|15051.8|15050.4|15060.3|15058.9|15047.8|15046.4|537
1673529300000|2023-01-12 13:15:00|15051.3|15049.9|15060.3|15058.9|15062.8|15061.4|15050.8|15049.4|771
1673529600000|2023-01-12 13:20:00|15059.8|15058.4|15065.3|15063.9|15066.3|15064.9|15053.8|15052.4|560
1673529900000|2023-01-12 13:25:00|15065.8|15064.4|15020.8|15019.4|15073.8|15072.4|15020.8|15019.4|788
1673530200000|2023-01-12 13:30:00|15017.3|15015.9|15043.3|15041.9|15044.3|15042.9|14953.8|14952.4|2812
1673530500000|2023-01-12 13:35:00|15045.8|15044.4|15031.3|15029.9|15080.3|15078.9|15023.8|15022.4|2041
1673530800000|2023-01-12 13:40:00|15032.3|15030.9|15005.3|15003.9|15036.8|15035.4|15001.8|15000.4|915
1673531100000|2023-01-12 13:45:00|15004.8|15003.4|15047.3|15045.9|15052.3|15050.9|15004.3|15002.9|1408
1673531400000|2023-01-12 13:50:00|15048.3|15046.9|15073.3|15071.9|15076.3|15074.9|15046.3|15044.9|848
1673531700000|2023-01-12 13:55:00|15073.8|15072.4|15080.3|15078.9|15096.8|15095.4|15065.8|15064.4|1252
1673532000000|2023-01-12 14:00:00|15079.3|15077.9|15093.8|15092.4|15094.8|15093.4|15075.8|15074.4|713
1673532300000|2023-01-12 14:05:00|15094.3|15092.9|15065.8|15064.4|15095.8|15094.4|15061.8|15060.4|759
1673532600000|2023-01-12 14:10:00|15066.3|15064.9|15035.8|15034.4|15066.3|15064.9|15032.8|15031.4|899
1673532900000|2023-01-12 14:15:00|15035.3|15033.9|15020.8|15019.4|15042.8|15041.4|15008.8|15007.4|741
1673533200000|2023-01-12 14:20:00|15022.3|15020.9|15022.3|15020.9|15027.8|15026.4|15008.3|15006.9|659
1673533500000|2023-01-12 14:25:00|15022.8|15021.4|15029.8|15028.4|15033.8|15032.4|15020.8|15019.4|374
1673533800000|2023-01-12 14:30:00|15030.8|15029.4|15005.8|15004.4|15041.8|15040.4|15005.8|15004.4|857
1673534100000|2023-01-12 14:35:00|15005.3|15003.9|15010.8|15009.4|15019.8|15018.4|14999.8|14998.4|894
1673534400000|2023-01-12 14:40:00|15011.3|15009.9|14987.3|14985.9|15012.8|15011.4|14986.8|14985.4|848
1673534700000|2023-01-12 14:45:00|14987.8|14986.4|14979.8|14978.4|14993.3|14991.9|14977.8|14976.4|909
1673535000000|2023-01-12 14:50:00|14980.3|14978.9|14979.8|14978.4|14995.3|14993.9|14972.8|14971.4|854
1673535300000|2023-01-12 14:55:00|14979.3|14977.9|15011.8|15010.4|15012.8|15011.4|14976.8|14975.4|934
1673535600000|2023-01-12 15:00:00|15013.3|15011.9|15024.3|15022.9|15025.8|15024.4|15010.8|15009.4|619
1673535900000|2023-01-12 15:05:00|15023.8|15022.4|15018.3|15016.9|15033.3|15031.9|15010.8|15009.4|439
1673536200000|2023-01-12 15:10:00|15018.8|15017.4|15051.3|15049.9|15058.8|15057.4|15018.8|15017.4|846
1673536500000|2023-01-12 15:15:00|15050.8|15049.4|15060.8|15059.4|15069.3|15067.9|15049.3|15047.9|592
1673536800000|2023-01-12 15:20:00|15061.3|15059.9|15072.3|15070.9|15072.3|15070.9|15057.8|15056.4|682
1673537100000|2023-01-12 15:25:00|15072.8|15071.4|15057.3|15055.9|15080.8|15079.4|15057.3|15055.9|713
1673537400000|2023-01-12 15:30:00|15057.8|15056.4|15070.3|15068.9|15072.3|15070.9|15053.8|15052.4|447
1673537700000|2023-01-12 15:35:00|15070.8|15069.4|15087.3|15085.9|15088.8|15087.4|15069.3|15067.9|610
1673538000000|2023-01-12 15:40:00|15087.8|15086.4|15065.8|15064.4|15089.3|15087.9|15056.8|15055.4|525
1673538300000|2023-01-12 15:45:00|15066.3|15064.9|15073.3|15071.9|15075.8|15074.4|15065.3|15063.9|401
1673538600000|2023-01-12 15:50:00|15073.8|15072.4|15079.3|15077.9|15079.8|15078.4|15067.8|15066.4|385
1673538900000|2023-01-12 15:55:00|15078.8|15077.4|15070.8|15069.4|15084.3|15082.9|15069.8|15068.4|626
1673539200000|2023-01-12 16:00:00|15071.3|15069.9|15072.8|15071.4|15074.3|15072.9|15054.3|15052.9|661
1673539500000|2023-01-12 16:05:00|15072.3|15070.9|15064.8|15063.4|15081.8|15080.4|15058.8|15057.4|597
1673539800000|2023-01-12 16:10:00|15065.3|15063.9|15080.8|15079.4|15081.3|15079.9|15061.8|15060.4|629
1673540100000|2023-01-12 16:15:00|15080.3|15078.9|15071.3|15069.9|15082.3|15080.9|15069.8|15068.4|539
1673540400000|2023-01-12 16:20:00|15071.8|15070.4|15079.8|15078.4|15084.8|15083.4|15070.3|15068.9|601
1673540700000|2023-01-12 16:25:00|15080.8|15079.4|15082.3|15080.9|15082.3|15080.9|15066.3|15064.9|956
1673541000000|2023-01-12 16:30:00|15082.5|15079.7|15061.5|15058.7|15082.5|15079.7|15056.5|15053.7|1186
1673541300000|2023-01-12 16:35:00|15060.5|15057.7|15071.5|15068.7|15075.5|15072.7|15058.5|15055.7|614
1673541600000|2023-01-12 16:40:00|15071|15068.2|15075|15072.2|15076.5|15073.7|15067|15064.2|232
1673541900000|2023-01-12 16:45:00|15074.5|15071.7|15057|15054.2|15076.5|15073.7|15055.5|15052.7|370
1673542200000|2023-01-12 16:50:00|15057.5|15054.7|15060.5|15057.7|15064.5|15061.7|15053.5|15050.7|341
1673542500000|2023-01-12 16:55:00|15061|15058.2|15072.5|15069.7|15074.5|15071.7|15060.5|15057.7|152
1673542800000|2023-01-12 17:00:00|15072|15069.2|15076|15073.2|15076.5|15073.7|15069.5|15066.7|164
1673543100000|2023-01-12 17:05:00|15076.5|15073.7|15087.5|15084.7|15089|15086.2|15074.5|15071.7|266
1673543400000|2023-01-12 17:10:00|15088|15085.2|15091.5|15088.7|15095.5|15092.7|15086.5|15083.7|180
1673543700000|2023-01-12 17:15:00|15092|15089.2|15115.5|15112.7|15115.5|15112.7|15090.5|15087.7|429
1673544000000|2023-01-12 17:20:00|15115|15112.2|15108|15105.2|15120.5|15117.7|15094.5|15091.7|526
1673544300000|2023-01-12 17:25:00|15108.5|15105.7|15116.5|15113.7|15118.5|15115.7|15105|15102.2|124
1673544600000|2023-01-12 17:30:00|15116|15113.2|15116|15113.2|15119|15116.2|15109.5|15106.7|138
1673544900000|2023-01-12 17:35:00|15115.5|15112.7|15108|15105.2|15120|15117.2|15107.5|15104.7|135
1673545200000|2023-01-12 17:40:00|15108.5|15105.7|15106.5|15103.7|15111|15108.2|15103.5|15100.7|115
1673545500000|2023-01-12 17:45:00|15106|15103.2|15110|15107.2|15116.5|15113.7|15106|15103.2|102
1673545800000|2023-01-12 17:50:00|15110.5|15107.7|15114.5|15111.7|15119|15116.2|15110.5|15107.7|73
1673546100000|2023-01-12 17:55:00|15114|15111.2|15106|15103.2|15118|15115.2|15105.5|15102.7|92
1673546400000|2023-01-12 18:00:00|15105.5|15102.7|15111.5|15108.7|15115.5|15112.7|15101.5|15098.7|245
1673546700000|2023-01-12 18:05:00|15111|15108.2|15109.5|15106.7|15116|15113.2|15106.5|15103.7|84
1673547000000|2023-01-12 18:10:00|15109|15106.2|15111|15108.2|15113|15110.2|15104.5|15101.7|53
1673547300000|2023-01-12 18:15:00|15111.5|15108.7|15114.5|15111.7|15118.5|15115.7|15110.5|15107.7|67
1673547600000|2023-01-12 18:20:00|15114|15111.2|15111|15108.2|15118.5|15115.7|15109.5|15106.7|51
1673547900000|2023-01-12 18:25:00|15110.5|15107.7|15077|15074.2|15111.5|15108.7|15073|15070.2|385
1673548200000|2023-01-12 18:30:00|15077.5|15074.7|15089|15086.2|15093|15090.2|15070.5|15067.7|220
1673548500000|2023-01-12 18:35:00|15089.5|15086.7|15097.5|15094.7|15100.5|15097.7|15087|15084.2|104
1673548800000|2023-01-12 18:40:00|15098|15095.2|15102.5|15099.7|15105|15102.2|15096.5|15093.7|84
1673549100000|2023-01-12 18:45:00|15102|15099.2|15110|15107.2|15111.5|15108.7|15099.5|15096.7|124
1673549400000|2023-01-12 18:50:00|15110.5|15107.7|15123|15120.2|15127.5|15124.7|15108.5|15105.7|199
1673549700000|2023-01-12 18:55:00|15123.5|15120.7|15124.5|15121.7|15130|15127.2|15118.5|15115.7|164
1673550000000|2023-01-12 19:00:00|15125|15122.2|15114|15111.2|15126.5|15123.7|15111|15108.2|167
1673550300000|2023-01-12 19:05:00|15114.5|15111.7|15113|15110.2|15117.5|15114.7|15110.5|15107.7|109
1673550600000|2023-01-12 19:10:00|15112.5|15109.7|15118.5|15115.7|15120|15117.2|15110|15107.2|106
1673550900000|2023-01-12 19:15:00|15119|15116.2|15115.5|15112.7|15119.5|15116.7|15113.5|15110.7|101
1673551200000|2023-01-12 19:20:00|15116|15113.2|15110.5|15107.7|15118.5|15115.7|15108|15105.2|204
1673551500000|2023-01-12 19:25:00|15109.5|15106.7|15110|15107.2|15115.5|15112.7|15108.5|15105.7|62
1673551800000|2023-01-12 19:30:00|15109.5|15106.7|15109.5|15106.7|15113.5|15110.7|15105.5|15102.7|112
1673552100000|2023-01-12 19:35:00|15110|15107.2|15116|15113.2|15117|15114.2|15110|15107.2|73
1673552400000|2023-01-12 19:40:00|15116.5|15113.7|15116|15113.2|15119.5|15116.7|15111.5|15108.7|52
1673552700000|2023-01-12 19:45:00|15116.5|15113.7|15117|15114.2|15120.5|15117.7|15116|15113.2|49
1673553000000|2023-01-12 19:50:00|15116.5|15113.7|15104.5|15101.7|15117|15114.2|15102.5|15099.7|144
1673553300000|2023-01-12 19:55:00|15105|15102.2|15112|15109.2|15112|15109.2|15100|15097.2|81
1673553600000|2023-01-12 20:00:00|15111.5|15108.7|15111.5|15108.7|15115|15112.2|15107|15104.2|84
1673553900000|2023-01-12 20:05:00|15112|15109.2|15097.5|15094.7|15112|15109.2|15096.5|15093.7|98
1673554200000|2023-01-12 20:10:00|15098.5|15095.7|15099|15096.2|15102.5|15099.7|15093.5|15090.7|85
1673554500000|2023-01-12 20:15:00|15098.5|15095.7|15095|15092.2|15101.5|15098.7|15093.5|15090.7|58
1673554800000|2023-01-12 20:20:00|15095.5|15092.7|15101|15098.2|15102.5|15099.7|15092|15089.2|73
1673555100000|2023-01-12 20:25:00|15101.5|15098.7|15100.5|15097.7|15106|15103.2|15098.5|15095.7|76
1673555400000|2023-01-12 20:30:00|15100|15097.2|15105.5|15102.7|15108|15105.2|15100|15097.2|89
1673555700000|2023-01-12 20:35:00|15105|15102.2|15100|15097.2|15106|15103.2|15095|15092.2|84
1673556000000|2023-01-12 20:40:00|15100.5|15097.7|15099|15096.2|15106.5|15103.7|15096.5|15093.7|65
1673556300000|2023-01-12 20:45:00|15098.5|15095.7|15090|15087.2|15099.5|15096.7|15085.5|15082.7|159
1673556600000|2023-01-12 20:50:00|15090.5|15087.7|15095.5|15092.7|15099.5|15096.7|15090.5|15087.7|266
1673556900000|2023-01-12 20:55:00|15096|15093.2|15101|15098.2|15104.5|15101.7|15093.5|15090.7|176
1673557200000|2023-01-12 21:00:00|15103.1|15096.1|15098.9|15091.9|15107.1|15100.1|15095.7|15088.7|23
1673557500000|2023-01-12 21:05:00|15098.1|15091.1|15107|15100|15108.6|15101.6|15098.1|15091.1|0
1673557800000|2023-01-12 21:10:00|15106.2|15099.2|15106.7|15099.7|15107.6|15100.6|15101|15094|0
1673558100000|2023-01-12 21:15:00|15107.5|15100.5|15104.4|15097.4|15107.5|15100.5|15103.5|15096.5|0
1673558400000|2023-01-12 21:20:00|15104.8|15097.8|15106|15099|15106.2|15099.2|15102.8|15095.8|0
1673558700000|2023-01-12 21:25:00|15105.2|15098.2|15104.4|15097.4|15105.2|15098.2|15102.7|15095.7|0
1673559000000|2023-01-12 21:30:00|15103.9|15096.9|15101.9|15094.9|15104.4|15097.4|15101.1|15094.1|0
1673559300000|2023-01-12 21:35:00|15101.8|15094.8|15105.3|15098.3|15106.9|15099.9|15101.8|15094.8|0
1673559600000|2023-01-12 21:40:00|15105.7|15098.7|15102.9|15095.9|15106.1|15099.1|15102.9|15095.9|0
1673559900000|2023-01-12 21:45:00|15102.5|15095.5|15102.8|15095.8|15103.5|15096.5|15101.1|15094.1|0
1673560200000|2023-01-12 21:50:00|15101.9|15094.9|15101.1|15094.1|15103.5|15096.5|15101.1|15094.1|0
1673560500000|2023-01-12 21:55:00|15101.9|15094.9|15101.8|15094.8|15103|15096|15100.9|15093.9|0
1673560800000|2023-01-12 22:00:00|15102.7|15095.7|15103.8|15096.8|15103.8|15096.8|15102.1|15095.1|0
1673561100000|2023-01-12 22:05:00|15103.9|15096.9|15103.1|15096.1|15104|15097|15103.1|15096.1|0
1673561400000|2023-01-12 22:10:00|15103|15096|15102.9|15095.9|15103.2|15096.2|15102.9|15095.9|0
1673561700000|2023-01-12 22:15:00|15103|15096|15102.4|15095.4|15103|15096|15101.1|15094.1|0
1673562000000|2023-01-12 22:20:00|15102.5|15095.5|15103.1|15096.1|15103.1|15096.1|15102.5|15095.5|0
1673562300000|2023-01-12 22:25:00|15103.2|15096.2|15104|15097|15104.3|15097.3|15103.2|15096.2|0
1673562600000|2023-01-12 22:30:00|15104.2|15097.2|15104.6|15097.6|15104.6|15097.6|15104.2|15097.2|0
1673562900000|2023-01-12 22:35:00|15103.9|15096.9|15105|15098|15105|15098|15103.9|15096.9|0
1673563200000|2023-01-12 22:40:00|15104.8|15097.8|15105.3|15098.3|15106.2|15099.2|15104.7|15097.7|0
1673563500000|2023-01-12 22:45:00|15105.2|15098.2|15103.4|15096.4|15105.2|15098.2|15103.4|15096.4|0
1673563800000|2023-01-12 22:50:00|15101.8|15094.8|15100.5|15093.5|15101.8|15094.8|15099.7|15092.7|0
1673564100000|2023-01-12 22:55:00|15101.3|15094.3|15101.1|15094.1|15101.3|15094.3|15100.5|15093.5|0
1673564400000|2023-01-12 23:00:00|15099.6|15092.6|15092.8|15085.8|15102.1|15095.1|15092|15085|0
1673564700000|2023-01-12 23:05:00|15093.6|15086.6|15094.7|15087.7|15095.5|15088.5|15090.2|15083.2|0
1673565000000|2023-01-12 23:10:00|15095.1|15088.1|15098.2|15091.2|15099|15092|15094.2|15087.2|0
1673565300000|2023-01-12 23:15:00|15099|15092|15100|15093|15100|15093|15098.2|15091.2|0
1673565600000|2023-01-12 23:20:00|15099.6|15092.6|15100.7|15093.7|15101.4|15094.4|15098.2|15091.2|0
1673565900000|2023-01-12 23:25:00|15101.5|15094.5|15101.5|15094.5|15102.3|15095.3|15099.1|15092.1|0
1673566200000|2023-01-12 23:30:00|15101|15094|15100.9|15093.9|15102.2|15095.2|15097.7|15090.7|0
1673566500000|2023-01-12 23:35:00|15100.5|15093.5|15098.5|15091.5|15100.5|15093.5|15098.1|15091.1|0
1673566800000|2023-01-12 23:40:00|15098.9|15091.9|15098.4|15091.4|15098.9|15091.9|15096.8|15089.8|0
1673567100000|2023-01-12 23:45:00|15099.2|15092.2|15098.7|15091.7|15102.1|15095.1|15098.4|15091.4|0
1673567400000|2023-01-12 23:50:00|15099.1|15092.1|15100.4|15093.4|15100.4|15093.4|15098|15091|0
1673567700000|2023-01-12 23:55:00|15099.6|15092.6|15103.1|15096.1|15105.5|15098.5|15098.8|15091.8|0
1673568000000|2023-01-13 00:00:00|15103.9|15096.9|15109.4|15102.4|15111.1|15104.1|15102.3|15095.3|0
1673568300000|2023-01-13 00:05:00|15110.2|15103.2|15110.1|15103.1|15111.8|15104.8|15106.2|15099.2|0
1673568600000|2023-01-13 00:10:00|15109.3|15102.3|15109.5|15102.5|15110.5|15103.5|15103.7|15096.7|0
1673568900000|2023-01-13 00:15:00|15110.3|15103.3|15115.1|15110.1|15120.1|15115.1|15110.1|15103.3|33
1673569200000|2023-01-13 00:20:00|15114.6|15109.6|15120.6|15115.6|15120.6|15115.6|15114.6|15109.6|14
1673569500000|2023-01-13 00:25:00|15120.1|15115.1|15114.1|15109.1|15120.1|15115.1|15114.1|15109.1|8
1673569800000|2023-01-13 00:30:00|15114.6|15109.6|15113.1|15108.1|15119.1|15114.1|15113.1|15108.1|16
1673570100000|2023-01-13 00:35:00|15113.6|15108.6|15110.6|15105.6|15113.6|15108.6|15110.1|15105.1|1
1673570400000|2023-01-13 00:40:00|15110.1|15105.1|15106.1|15101.1|15110.1|15105.1|15105.1|15100.1|0
1673570700000|2023-01-13 00:45:00|15106.6|15101.6|15105.6|15100.6|15107.6|15102.6|15104.1|15099.1|3
1673571000000|2023-01-13 00:50:00|15106.1|15101.1|15104.1|15099.1|15107.6|15102.6|15103.6|15098.6|2
1673571300000|2023-01-13 00:55:00|15103.6|15098.6|15104.1|15099.1|15105.6|15100.6|15102.6|15097.6|7
1673571600000|2023-01-13 01:00:00|15105.1|15100.1|15107.6|15102.6|15109.6|15104.6|15104.1|15099.1|8
1673571900000|2023-01-13 01:05:00|15107.1|15102.1|15108.6|15103.6|15112.1|15107.1|15107.1|15102.1|6
1673572200000|2023-01-13 01:10:00|15109.1|15104.1|15109.6|15104.6|15111.1|15106.1|15108.6|15103.6|3
1673572500000|2023-01-13 01:15:00|15110.1|15105.1|15096.6|15091.6|15110.6|15105.6|15091.1|15086.1|30
1673572800000|2023-01-13 01:20:00|15096.1|15091.1|15093.6|15088.6|15102.6|15097.6|15092.6|15087.6|21
1673573100000|2023-01-13 01:25:00|15094.6|15089.6|15090.6|15085.6|15097.6|15092.6|15086.1|15081.1|20
1673573400000|2023-01-13 01:30:00|15090.1|15085.1|15073.1|15068.1|15090.6|15085.6|15072.1|15067.1|22
1673573700000|2023-01-13 01:35:00|15073.6|15068.6|15079.1|15074.1|15080.1|15075.1|15071.1|15066.1|23
1673574000000|2023-01-13 01:40:00|15079.6|15074.6|15085.6|15080.6|15087.1|15082.1|15079.1|15074.1|12
1673574300000|2023-01-13 01:45:00|15085.1|15080.1|15079.6|15074.6|15088.1|15083.1|15078.6|15073.6|12
1673574600000|2023-01-13 01:50:00|15079.1|15074.1|15081.6|15076.6|15081.6|15076.6|15078.1|15073.1|2
1673574900000|2023-01-13 01:55:00|15081.1|15076.1|15081.6|15076.6|15085.6|15080.6|15078.1|15073.1|6
1673575200000|2023-01-13 02:00:00|15082.1|15077.1|15077.1|15072.1|15082.1|15077.1|15074.6|15069.6|10
1673575500000|2023-01-13 02:05:00|15077.6|15072.6|15075.1|15070.1|15080.6|15075.6|15074.6|15069.6|17
1673575800000|2023-01-13 02:10:00|15074.1|15069.1|15075.1|15070.1|15078.1|15073.1|15074.1|15069.1|6
1673576100000|2023-01-13 02:15:00|15074.1|15069.1|15071.1|15066.1|15075.1|15070.1|15069.1|15064.1|7
1673576400000|2023-01-13 02:20:00|15070.6|15065.6|15065.1|15060.1|15074.6|15069.6|15064.6|15059.6|24
1673576700000|2023-01-13 02:25:00|15065.6|15060.6|15062.1|15057.1|15068.6|15063.6|15062.1|15057.1|11
1673577000000|2023-01-13 02:30:00|15061.6|15056.6|15072.1|15067.1|15072.1|15067.1|15061.6|15056.6|18
1673577300000|2023-01-13 02:35:00|15071.6|15066.6|15071.1|15066.1|15073.1|15068.1|15068.6|15063.6|7
1673577600000|2023-01-13 02:40:00|15070.6|15065.6|15070.6|15065.6|15071.6|15066.6|15069.6|15064.6|3
1673577900000|2023-01-13 02:45:00|15071.1|15066.1|15068.1|15063.1|15072.1|15067.1|15067.1|15062.1|7
1673578200000|2023-01-13 02:50:00|15067.6|15062.6|15068.1|15063.1|15070.6|15065.6|15062.1|15057.1|21
1673578500000|2023-01-13 02:55:00|15068.6|15063.6|15063.1|15058.1|15070.1|15065.1|15062.1|15057.1|4
1673578800000|2023-01-13 03:00:00|15063.6|15058.6|15061.6|15056.6|15066.1|15061.1|15060.1|15055.1|19
1673579100000|2023-01-13 03:05:00|15062.1|15057.1|15063.1|15058.1|15067.1|15062.1|15062.1|15057.1|5
1673579400000|2023-01-13 03:10:00|15062.6|15057.6|15068.1|15063.1|15069.1|15064.1|15062.1|15057.1|7
1673579700000|2023-01-13 03:15:00|15067.6|15062.6|15071.6|15066.6|15072.1|15067.1|15067.6|15062.6|2
1673580000000|2023-01-13 03:20:00|15072.1|15067.1|15070.1|15065.1|15074.6|15069.6|15070.1|15065.1|6
1673580300000|2023-01-13 03:25:00|15069.6|15064.6|15070.1|15065.1|15072.6|15067.6|15069.6|15064.6|1
1673580600000|2023-01-13 03:30:00|15070.6|15065.6|15066.1|15061.1|15071.1|15066.1|15065.1|15060.1|11
1673580900000|2023-01-13 03:35:00|15066.6|15061.6|15066.1|15061.1|15068.1|15063.1|15065.1|15060.1|0
1673581200000|2023-01-13 03:40:00|15065.6|15060.6|15067.1|15062.1|15069.1|15064.1|15064.6|15059.6|8
1673581500000|2023-01-13 03:45:00|15067.6|15062.6|15062.1|15057.1|15067.6|15062.6|15061.1|15056.1|30
1673581800000|2023-01-13 03:50:00|15061.6|15056.6|15060.1|15055.1|15062.1|15057.1|15055.6|15050.6|22
1673582100000|2023-01-13 03:55:00|15060.6|15055.6|15064.6|15059.6|15065.1|15060.1|15059.6|15054.6|5
1673582400000|2023-01-13 04:00:00|15062.1|15057.1|15062.1|15057.1|15065.6|15060.6|15060.1|15055.1|14
1673582700000|2023-01-13 04:05:00|15062.6|15057.6|15067.6|15062.6|15069.1|15064.1|15062.6|15057.6|19
1673583000000|2023-01-13 04:10:00|15068.1|15063.1|15067.1|15062.1|15069.6|15064.6|15065.1|15060.1|6
1673583300000|2023-01-13 04:15:00|15066.6|15061.6|15070.1|15065.1|15070.6|15065.6|15066.6|15061.6|6
1673583600000|2023-01-13 04:20:00|15070.6|15065.6|15074.1|15069.1|15075.6|15070.6|15070.1|15065.1|5
1673583900000|2023-01-13 04:25:00|15073.6|15068.6|15071.1|15066.1|15074.6|15069.6|15071.1|15066.1|0
1673584200000|2023-01-13 04:30:00|15071.6|15066.6|15071.6|15066.6|15073.1|15068.1|15071.1|15066.1|0
1673584500000|2023-01-13 04:35:00|15071.1|15066.1|15070.1|15065.1|15071.1|15066.1|15069.1|15064.1|7
1673584800000|2023-01-13 04:40:00|15069.6|15064.6|15069.1|15064.1|15070.1|15065.1|15069.1|15064.1|3
1673585100000|2023-01-13 04:45:00|15069.6|15064.6|15069.1|15064.1|15070.1|15065.1|15069.1|15064.1|0
1673585400000|2023-01-13 04:50:00|15069.6|15064.6|15064.1|15059.1|15070.6|15065.6|15063.1|15058.1|20
1673585700000|2023-01-13 04:55:00|15064.6|15059.6|15066.1|15061.1|15066.6|15061.6|15062.6|15057.6|2
1673586000000|2023-01-13 05:00:00|15065.6|15060.6|15069.1|15064.1|15069.1|15064.1|15063.6|15058.6|2
1673586300000|2023-01-13 05:05:00|15069.6|15064.6|15064.1|15059.1|15071.6|15066.6|15063.6|15058.6|2
1673586600000|2023-01-13 05:10:00|15064.6|15059.6|15063.1|15058.1|15066.6|15061.6|15062.6|15057.6|13
1673586900000|2023-01-13 05:15:00|15063.6|15058.6|15064.1|15059.1|15066.1|15061.1|15063.1|15058.1|6
1673587200000|2023-01-13 05:20:00|15064.6|15059.6|15068.1|15063.1|15069.1|15064.1|15062.6|15057.6|7
1673587500000|2023-01-13 05:25:00|15068.6|15063.6|15067.1|15062.1|15070.1|15065.1|15064.6|15059.6|4
1673587800000|2023-01-13 05:30:00|15067.6|15062.6|15068.1|15063.1|15069.1|15064.1|15066.1|15061.1|7
1673588100000|2023-01-13 05:35:00|15068.6|15063.6|15066.1|15061.1|15068.6|15063.6|15066.1|15061.1|10
1673588400000|2023-01-13 05:40:00|15066.6|15061.6|15074.6|15069.6|15074.6|15069.6|15066.6|15061.6|24
1673588700000|2023-01-13 05:45:00|15075.1|15070.1|15074.1|15069.1|15077.6|15072.6|15074.1|15069.1|16
1673589000000|2023-01-13 05:50:00|15074.6|15069.6|15074.1|15069.1|15077.1|15072.1|15072.1|15067.1|12
1673589300000|2023-01-13 05:55:00|15074.6|15069.6|15074.1|15069.1|15077.6|15072.6|15073.6|15068.6|14
1673589600000|2023-01-13 06:00:00|15074.6|15069.6|15070.6|15065.6|15074.6|15069.6|15069.6|15064.6|28
1673589900000|2023-01-13 06:05:00|15070.1|15065.1|15074.1|15069.1|15074.6|15069.6|15069.1|15064.1|12
1673590200000|2023-01-13 06:10:00|15074.6|15069.6|15071.1|15066.1|15074.6|15069.6|15070.1|15065.1|5
1673590500000|2023-01-13 06:15:00|15071.6|15066.6|15079.1|15074.1|15079.1|15074.1|15071.6|15066.6|27
1673590800000|2023-01-13 06:20:00|15078.6|15073.6|15090.1|15085.1|15090.6|15085.6|15078.6|15073.6|47
1673591100000|2023-01-13 06:25:00|15089.6|15084.6|15089.1|15084.1|15091.6|15086.6|15086.1|15081.1|26
1673591400000|2023-01-13 06:30:00|15088.6|15083.6|15090.6|15085.6|15091.1|15086.1|15087.1|15082.1|13
1673591700000|2023-01-13 06:35:00|15090.1|15085.1|15096.6|15091.6|15096.6|15091.6|15088.6|15083.6|47
1673592000000|2023-01-13 06:40:00|15097.1|15092.1|15087.1|15082.1|15097.1|15092.1|15085.6|15080.6|21
1673592300000|2023-01-13 06:45:00|15086.6|15081.6|15077.1|15072.1|15087.6|15082.6|15075.6|15070.6|30
1673592600000|2023-01-13 06:50:00|15076.6|15071.6|15085.1|15080.1|15085.6|15080.6|15075.1|15070.1|17
1673592900000|2023-01-13 06:55:00|15085.6|15080.6|15085.1|15080.1|15087.6|15082.6|15083.1|15078.1|18
1673593200000|2023-01-13 07:00:00|15084|15081.2|15088|15085.2|15089.5|15086.7|15080.5|15077.7|155
1673593500000|2023-01-13 07:05:00|15087.5|15084.7|15094.5|15091.7|15094.5|15091.7|15085|15082.2|115
1673593800000|2023-01-13 07:10:00|15095|15092.2|15093.5|15090.7|15104.5|15101.7|15088.5|15085.7|273
1673594100000|2023-01-13 07:15:00|15093|15090.2|15100.5|15097.7|15104.5|15101.7|15090.5|15087.7|71
1673594400000|2023-01-13 07:20:00|15100|15097.2|15097.5|15094.7|15103.5|15100.7|15093.5|15090.7|87
1673594700000|2023-01-13 07:25:00|15097|15094.2|15085|15082.2|15098|15095.2|15084.5|15081.7|159
1673595000000|2023-01-13 07:30:00|15085.5|15082.7|15096|15093.2|15097|15094.2|15084.5|15081.7|82
1673595300000|2023-01-13 07:35:00|15095.5|15092.7|15090|15087.2|15098|15095.2|15089.5|15086.7|58
1673595600000|2023-01-13 07:40:00|15090.5|15087.7|15088.5|15085.7|15094.5|15091.7|15088|15085.2|74
1673595900000|2023-01-13 07:45:00|15089|15086.2|15089|15086.2|15091.5|15088.7|15086.5|15083.7|71
1673596200000|2023-01-13 07:50:00|15088.5|15085.7|15092|15089.2|15096|15093.2|15088|15085.2|144
1673596500000|2023-01-13 07:55:00|15091.5|15088.7|15089.5|15086.7|15093.5|15090.7|15086|15083.2|208
1673596800000|2023-01-13 08:00:00|15088.8|15087.4|15062.8|15061.4|15090.8|15089.4|15052.3|15050.9|1889
1673597100000|2023-01-13 08:05:00|15062.3|15060.9|15071.8|15070.4|15072.3|15070.9|15055.8|15054.4|886
1673597400000|2023-01-13 08:10:00|15071.3|15069.9|15062.8|15061.4|15076.8|15075.4|15057.8|15056.4|666
1673597700000|2023-01-13 08:15:00|15061.8|15060.4|15067.8|15066.4|15072.3|15070.9|15058.8|15057.4|523
1673598000000|2023-01-13 08:20:00|15068.3|15066.9|15075.8|15074.4|15084.8|15083.4|15066.8|15065.4|633
1673598300000|2023-01-13 08:25:00|15076.3|15074.9|15073.8|15072.4|15077.3|15075.9|15063.8|15062.4|487
1673598600000|2023-01-13 08:30:00|15073.3|15071.9|15065.8|15064.4|15078.3|15076.9|15062.3|15060.9|307
1673598900000|2023-01-13 08:35:00|15066.3|15064.9|15072.8|15071.4|15073.3|15071.9|15059.8|15058.4|366
1673599200000|2023-01-13 08:40:00|15073.3|15071.9|15065.3|15063.9|15077.8|15076.4|15060.3|15058.9|281
1673599500000|2023-01-13 08:45:00|15065.8|15064.4|15066.3|15064.9|15081.8|15080.4|15065.8|15064.4|505
1673599800000|2023-01-13 08:50:00|15066.8|15065.4|15069.3|15067.9|15069.8|15068.4|15057.3|15055.9|339
1673600100000|2023-01-13 08:55:00|15069.8|15068.4|15077.3|15075.9|15078.8|15077.4|15068.3|15066.9|324
1673600400000|2023-01-13 09:00:00|15076.8|15075.4|15087.8|15086.4|15087.8|15086.4|15070.8|15069.4|274
1673600700000|2023-01-13 09:05:00|15088.3|15086.9|15093.8|15092.4|15098.8|15097.4|15085.3|15083.9|534
1673601000000|2023-01-13 09:10:00|15093.3|15091.9|15097.3|15095.9|15097.8|15096.4|15089.8|15088.4|197
1673601300000|2023-01-13 09:15:00|15096.8|15095.4|15079.8|15078.4|15097.3|15095.9|15074.3|15072.9|272
1673601600000|2023-01-13 09:20:00|15079.3|15077.9|15087.8|15086.4|15088.3|15086.9|15078.8|15077.4|364
1673601900000|2023-01-13 09:25:00|15088.3|15086.9|15076.8|15075.4|15088.8|15087.4|15075.8|15074.4|281
1673602200000|2023-01-13 09:30:00|15077.8|15076.4|15079.8|15078.4|15082.8|15081.4|15075.8|15074.4|254
1673602500000|2023-01-13 09:35:00|15080.3|15078.9|15080.3|15078.9|15086.3|15084.9|15078.3|15076.9|218
1673602800000|2023-01-13 09:40:00|15079.8|15078.4|15094.3|15092.9|15097.8|15096.4|15079.3|15077.9|349
1673603100000|2023-01-13 09:45:00|15094.8|15093.4|15097.3|15095.9|15098.8|15097.4|15092.3|15090.9|198
1673603400000|2023-01-13 09:50:00|15096.8|15095.4|15112.8|15111.4|15114.3|15112.9|15093.8|15092.4|477
1673603700000|2023-01-13 09:55:00|15112.3|15110.9|15113.8|15112.4|15125.3|15123.9|15110.8|15109.4|571
1673604000000|2023-01-13 10:00:00|15114.3|15112.9|15117.8|15116.4|15117.8|15116.4|15108.8|15107.4|273
1673604300000|2023-01-13 10:05:00|15117.3|15115.9|15112.3|15110.9|15120.8|15119.4|15107.8|15106.4|284
1673604600000|2023-01-13 10:10:00|15111.8|15110.4|15119.8|15118.4|15123.8|15122.4|15109.8|15108.4|211
1673604900000|2023-01-13 10:15:00|15118.8|15117.4|15115.8|15114.4|15124.8|15123.4|15114.8|15113.4|234
1673605200000|2023-01-13 10:20:00|15115.3|15113.9|15116.8|15115.4|15119.8|15118.4|15113.8|15112.4|182
1673605500000|2023-01-13 10:25:00|15117.3|15115.9|15128.3|15126.9|15132.3|15130.9|15116.8|15115.4|295
1673605800000|2023-01-13 10:30:00|15127.8|15126.4|15122.3|15120.9|15129.3|15127.9|15117.3|15115.9|353
1673606100000|2023-01-13 10:35:00|15122.8|15121.4|15124.3|15122.9|15124.3|15122.9|15113.8|15112.4|442
1673606400000|2023-01-13 10:40:00|15124.8|15123.4|15115.3|15113.9|15125.8|15124.4|15114.3|15112.9|280
1673606700000|2023-01-13 10:45:00|15114.8|15113.4|15117.8|15116.4|15120.8|15119.4|15105.3|15103.9|514
1673607000000|2023-01-13 10:50:00|15116.3|15114.9|15107.3|15105.9|15128.3|15126.9|15105.8|15104.4|625
1673607300000|2023-01-13 10:55:00|15106.8|15105.4|15100.8|15099.4|15118.3|15116.9|15099.8|15098.4|427
1673607600000|2023-01-13 11:00:00|15100.3|15098.9|15090.3|15088.9|15101.3|15099.9|15087.3|15085.9|598
1673607900000|2023-01-13 11:05:00|15090.8|15089.4|15109.3|15107.9|15112.3|15110.9|15090.3|15088.9|300
1673608200000|2023-01-13 11:10:00|15108.8|15107.4|15119.3|15117.9|15121.3|15119.9|15107.8|15106.4|249
1673608500000|2023-01-13 11:15:00|15118.8|15117.4|15111.3|15109.9|15122.3|15120.9|15109.8|15108.4|162
1673608800000|2023-01-13 11:20:00|15110.8|15109.4|15110.3|15108.9|15113.8|15112.4|15106.8|15105.4|147
1673609100000|2023-01-13 11:25:00|15109.8|15108.4|15100.8|15099.4|15111.8|15110.4|15100.8|15099.4|473
1673609400000|2023-01-13 11:30:00|15100.3|15098.9|15098.8|15097.4|15105.3|15103.9|15098.3|15096.9|264
1673609700000|2023-01-13 11:35:00|15099.3|15097.9|15087.3|15085.9|15104.8|15103.4|15084.3|15082.9|424
1673610000000|2023-01-13 11:40:00|15086.8|15085.4|15098.3|15096.9|15098.8|15097.4|15085.3|15083.9|192
1673610300000|2023-01-13 11:45:00|15097.8|15096.4|15092.3|15090.9|15102.3|15100.9|15087.8|15086.4|263
1673610600000|2023-01-13 11:50:00|15092.8|15091.4|15084.8|15083.4|15094.3|15092.9|15080.8|15079.4|307
1673610900000|2023-01-13 11:55:00|15084.3|15082.9|15085.8|15084.4|15089.8|15088.4|15081.3|15079.9|223
1673611200000|2023-01-13 12:00:00|15085.3|15083.9|15099.3|15097.9|15100.8|15099.4|15084.8|15083.4|708
1673611500000|2023-01-13 12:05:00|15098.8|15097.4|15096.8|15095.4|15101.3|15099.9|15091.8|15090.4|313
1673611800000|2023-01-13 12:10:00|15097.3|15095.9|15093.3|15091.9|15098.3|15096.9|15089.3|15087.9|269
1673612100000|2023-01-13 12:15:00|15092.8|15091.4|15080.8|15079.4|15093.8|15092.4|15080.3|15078.9|212
1673612400000|2023-01-13 12:20:00|15081.3|15079.9|15062.3|15060.9|15081.8|15080.4|15057.3|15055.9|703
1673612700000|2023-01-13 12:25:00|15061.8|15060.4|15046.8|15045.4|15065.3|15063.9|15044.3|15042.9|543
1673613000000|2023-01-13 12:30:00|15047.3|15045.9|15049.3|15047.9|15054.8|15053.4|15039.3|15037.9|376
1673613300000|2023-01-13 12:35:00|15048.8|15047.4|15052.8|15051.4|15056.8|15055.4|15041.3|15039.9|281
1673613600000|2023-01-13 12:40:00|15052.6|15051.2|15048.6|15047.2|15055.6|15054.2|15047.1|15045.7|230
1673613900000|2023-01-13 12:45:00|15048.1|15046.7|15056.1|15054.7|15061.1|15059.7|15048.1|15046.7|320
1673614200000|2023-01-13 12:50:00|15055.6|15054.2|15052.6|15051.2|15057.6|15056.2|15047.6|15046.2|275
1673614500000|2023-01-13 12:55:00|15052.1|15050.7|15051.1|15049.7|15053.1|15051.7|15044.6|15043.2|202
1673614800000|2023-01-13 13:00:00|15050.6|15049.2|15049.6|15048.2|15060.1|15058.7|15049.6|15048.2|235
1673615100000|2023-01-13 13:05:00|15050.1|15048.7|15052.1|15050.7|15054.1|15052.7|15044.1|15042.7|353
1673615400000|2023-01-13 13:10:00|15051.6|15050.2|15059.1|15057.7|15063.6|15062.2|15050.6|15049.2|234
1673615700000|2023-01-13 13:15:00|15059.6|15058.2|15066.6|15065.2|15068.1|15066.7|15057.6|15056.2|235
1673616000000|2023-01-13 13:20:00|15067.1|15065.7|15066.6|15065.2|15067.6|15066.2|15061.6|15060.2|201
1673616300000|2023-01-13 13:25:00|15066.1|15064.7|15054.1|15052.7|15067.1|15065.7|15052.6|15051.2|179
1673616600000|2023-01-13 13:30:00|15053.6|15052.2|15056.1|15054.7|15057.6|15056.2|15042.6|15041.2|401
1673616900000|2023-01-13 13:35:00|15055.6|15054.2|15061.1|15059.7|15063.1|15061.7|15051.6|15050.2|321
1673617200000|2023-01-13 13:40:00|15060.6|15059.2|15057.1|15055.7|15061.6|15060.2|15055.1|15053.7|259
1673617500000|2023-01-13 13:45:00|15056.6|15055.2|15059.1|15057.7|15062.6|15061.2|15048.6|15047.2|267
1673617800000|2023-01-13 13:50:00|15058.6|15057.2|15057.1|15055.7|15061.6|15060.2|15055.6|15054.2|396
1673618100000|2023-01-13 13:55:00|15057.6|15056.2|15062.6|15061.2|15063.1|15061.7|15053.6|15052.2|244
1673618400000|2023-01-13 14:00:00|15063.6|15062.2|15060.1|15058.7|15065.6|15064.2|15056.1|15054.7|199
1673618700000|2023-01-13 14:05:00|15059.6|15058.2|15047.6|15046.2|15061.6|15060.2|15047.6|15046.2|245
1673619000000|2023-01-13 14:10:00|15048.1|15046.7|15058.1|15056.7|15059.1|15057.7|15046.6|15045.2|246
1673619300000|2023-01-13 14:15:00|15057.6|15056.2|15059.1|15057.7|15060.1|15058.7|15051.6|15050.2|169
1673619600000|2023-01-13 14:20:00|15059.6|15058.2|15046.6|15045.2|15061.1|15059.7|15045.6|15044.2|251
1673619900000|2023-01-13 14:25:00|15045.6|15044.2|15057.1|15055.7|15058.6|15057.2|15044.6|15043.2|335
1673620200000|2023-01-13 14:30:00|15057.6|15056.2|15080.1|15078.7|15082.6|15081.2|15057.6|15056.2|992
1673620500000|2023-01-13 14:35:00|15079.6|15078.2|15086.6|15085.2|15092.1|15090.7|15074.1|15072.7|906
1673620800000|2023-01-13 14:40:00|15086.1|15084.7|15092.1|15090.7|15095.6|15094.2|15080.1|15078.7|479
1673621100000|2023-01-13 14:45:00|15092.6|15091.2|15099.1|15097.7|15103.6|15102.2|15087.1|15085.7|816
1673621400000|2023-01-13 14:50:00|15099.6|15098.2|15109.1|15107.7|15111.6|15110.2|15098.6|15097.2|517
1673621700000|2023-01-13 14:55:00|15108.6|15107.2|15104.1|15102.7|15112.6|15111.2|15102.6|15101.2|389
1673622000000|2023-01-13 15:00:00|15099.1|15097.7|15104.1|15102.7|15120.1|15118.7|15098.1|15096.7|822
1673622300000|2023-01-13 15:05:00|15103.6|15102.2|15100.6|15099.2|15119.1|15117.7|15097.1|15095.7|578
1673622600000|2023-01-13 15:10:00|15100.1|15098.7|15110.1|15108.7|15118.6|15117.2|15099.6|15098.2|589
1673622900000|2023-01-13 15:15:00|15110.6|15109.2|15116.1|15114.7|15116.6|15115.2|15106.6|15105.2|313
1673623200000|2023-01-13 15:20:00|15116.6|15115.2|15126.1|15124.7|15136.1|15134.7|15115.1|15113.7|819
1673623500000|2023-01-13 15:25:00|15126.6|15125.2|15121.6|15120.2|15129.1|15127.7|15118.1|15116.7|613
1673623800000|2023-01-13 15:30:00|15122.1|15120.7|15111.6|15110.2|15123.6|15122.2|15111.6|15110.2|590
1673624100000|2023-01-13 15:35:00|15110.6|15109.2|15114.6|15113.2|15118.6|15117.2|15110.6|15109.2|260
1673624400000|2023-01-13 15:40:00|15114.1|15112.7|15114.1|15112.7|15121.6|15120.2|15113.6|15112.2|301
1673624700000|2023-01-13 15:45:00|15113.6|15112.2|15116.1|15114.7|15120.6|15119.2|15111.6|15110.2|366
1673625000000|2023-01-13 15:50:00|15115.6|15114.2|15113.1|15111.7|15120.1|15118.7|15112.6|15111.2|356
1673625300000|2023-01-13 15:55:00|15113.6|15112.2|15111.1|15109.7|15117.6|15116.2|15107.6|15106.2|416
1673625600000|2023-01-13 16:00:00|15110.6|15109.2|15108.6|15107.2|15114.6|15113.2|15100.1|15098.7|601
1673625900000|2023-01-13 16:05:00|15108.1|15106.7|15105.6|15104.2|15112.6|15111.2|15104.6|15103.2|381
1673626200000|2023-01-13 16:10:00|15105.1|15103.7|15090.1|15088.7|15107.1|15105.7|15088.1|15086.7|594
1673626500000|2023-01-13 16:15:00|15090.6|15089.2|15090.1|15088.7|15092.1|15090.7|15083.1|15081.7|568
1673626800000|2023-01-13 16:20:00|15089.1|15087.7|15100.1|15098.7|15102.1|15100.7|15082.1|15080.7|551
1673627100000|2023-01-13 16:25:00|15099.6|15098.2|15093.1|15091.7|15100.1|15098.7|15089.1|15087.7|868
1673627400000|2023-01-13 16:30:00|15093.8|15091|15088.3|15085.5|15097.3|15094.5|15084.8|15082|1081
1673627700000|2023-01-13 16:35:00|15087.8|15085|15086.8|15084|15091.8|15089|15081.8|15079|485
1673628000000|2023-01-13 16:40:00|15086.3|15083.5|15092.8|15090|15092.8|15090|15084.8|15082|162
1673628300000|2023-01-13 16:45:00|15092.3|15089.5|15090.8|15088|15092.8|15090|15082.3|15079.5|256
1673628600000|2023-01-13 16:50:00|15090.3|15087.5|15092.8|15090|15095.8|15093|15085.3|15082.5|369
1673628900000|2023-01-13 16:55:00|15092.3|15089.5|15093.3|15090.5|15094.8|15092|15083.8|15081|344
1673629200000|2023-01-13 17:00:00|15092.8|15090|15094.8|15092|15100.3|15097.5|15090.3|15087.5|213
1673629500000|2023-01-13 17:05:00|15095.3|15092.5|15099.8|15097|15102.3|15099.5|15093.8|15091|82
1673629800000|2023-01-13 17:10:00|15100.3|15097.5|15104.3|15101.5|15104.8|15102|15097.8|15095|78
1673630100000|2023-01-13 17:15:00|15103.8|15101|15105.8|15103|15106.8|15104|15100.8|15098|119
1673630400000|2023-01-13 17:20:00|15106.3|15103.5|15104.3|15101.5|15108.8|15106|15101.8|15099|101
1673630700000|2023-01-13 17:25:00|15104.8|15102|15100.8|15098|15107.3|15104.5|15099.3|15096.5|273
1673631000000|2023-01-13 17:30:00|15101.3|15098.5|15096.8|15094|15101.3|15098.5|15095.3|15092.5|70
1673631300000|2023-01-13 17:35:00|15096.3|15093.5|15093.8|15091|15097.3|15094.5|15092.3|15089.5|56
1673631600000|2023-01-13 17:40:00|15094.3|15091.5|15100.8|15098|15100.8|15098|15091.8|15089|48
1673631900000|2023-01-13 17:45:00|15101.3|15098.5|15099.8|15097|15102.8|15100|15096.8|15094|80
1673632200000|2023-01-13 17:50:00|15099.3|15096.5|15099.8|15097|15101.8|15099|15097.3|15094.5|63
1673632500000|2023-01-13 17:55:00|15100.3|15097.5|15103.3|15100.5|15107.8|15105|15099.8|15097|93
1673632800000|2023-01-13 18:00:00|15103.8|15101|15102.3|15099.5|15107.8|15105|15101.8|15099|92
1673633100000|2023-01-13 18:05:00|15101.8|15099|15102.3|15099.5|15103.8|15101|15098.8|15096|73
1673633400000|2023-01-13 18:10:00|15102.8|15100|15103.3|15100.5|15105.8|15103|15101.8|15099|43
1673633700000|2023-01-13 18:15:00|15102.8|15100|15100.8|15098|15103.8|15101|15096.8|15094|118
1673634000000|2023-01-13 18:20:00|15101.3|15098.5|15100.8|15098|15103.3|15100.5|15098.8|15096|47
1673634300000|2023-01-13 18:25:00|15100.3|15097.5|15104.8|15102|15104.8|15102|15099.8|15097|38
1673634600000|2023-01-13 18:30:00|15104.3|15101.5|15109.8|15107|15109.8|15107|15102.3|15099.5|67
1673634900000|2023-01-13 18:35:00|15108.8|15106|15111.8|15109|15111.8|15109|15103.8|15101|52
1673635200000|2023-01-13 18:40:00|15111.3|15108.5|15119.8|15117|15122.3|15119.5|15110.8|15108|112
1673635500000|2023-01-13 18:45:00|15119.3|15116.5|15125.3|15122.5|15127.3|15124.5|15116.8|15114|151
1673635800000|2023-01-13 18:50:00|15125.8|15123|15119.3|15116.5|15127.8|15125|15118.8|15116|127
1673636100000|2023-01-13 18:55:00|15118.8|15116|15124.8|15122|15124.8|15122|15118.3|15115.5|53
1673636400000|2023-01-13 19:00:00|15125.3|15122.5|15120.3|15117.5|15128.8|15126|15118.8|15116|140
1673636700000|2023-01-13 19:05:00|15120.8|15118|15115.3|15112.5|15123.3|15120.5|15114.3|15111.5|87
1673637000000|2023-01-13 19:10:00|15114.8|15112|15118.3|15115.5|15121.8|15119|15114.8|15112|77
1673637300000|2023-01-13 19:15:00|15118.8|15116|15116.3|15113.5|15121.3|15118.5|15115.3|15112.5|66
1673637600000|2023-01-13 19:20:00|15115.8|15113|15115.3|15112.5|15116.8|15114|15112.8|15110|51
1673637900000|2023-01-13 19:25:00|15115.8|15113|15117.3|15114.5|15117.3|15114.5|15113.3|15110.5|60
1673638200000|2023-01-13 19:30:00|15117.8|15115|15118.3|15115.5|15121.8|15119|15115.8|15113|69
1673638500000|2023-01-13 19:35:00|15118.8|15116|15120.3|15117.5|15121.3|15118.5|15114.8|15112|52
1673638800000|2023-01-13 19:40:00|15119.8|15117|15119.8|15117|15120.8|15118|15116.8|15114|22
1673639100000|2023-01-13 19:45:00|15120.3|15117.5|15121.3|15118.5|15123.8|15121|15116.3|15113.5|39
1673639400000|2023-01-13 19:50:00|15120.8|15118|15113.8|15111|15121.8|15119|15113.3|15110.5|78
1673639700000|2023-01-13 19:55:00|15113.3|15110.5|15120.8|15118|15122.8|15120|15113.3|15110.5|63
1673640000000|2023-01-13 20:00:00|15121.3|15118.5|15126.8|15124|15126.8|15124|15119.3|15116.5|108
1673640300000|2023-01-13 20:05:00|15126.3|15123.5|15125.8|15123|15126.3|15123.5|15121.8|15119|43
1673640600000|2023-01-13 20:10:00|15125.3|15122.5|15125.3|15122.5|15127.8|15125|15123.8|15121|88
1673640900000|2023-01-13 20:15:00|15124.8|15122|15127.3|15124.5|15127.8|15125|15123.8|15121|68
1673641200000|2023-01-13 20:20:00|15126.8|15124|15135.8|15133|15135.8|15133|15126.8|15124|185
1673641500000|2023-01-13 20:25:00|15135.3|15132.5|15142.3|15139.5|15143.3|15140.5|15131.8|15129|144
1673641800000|2023-01-13 20:30:00|15142.8|15140|15138.3|15135.5|15142.8|15140|15136.8|15134|146
1673642100000|2023-01-13 20:35:00|15137.8|15135|15147.8|15145|15147.8|15145|15137.8|15135|188
1673642400000|2023-01-13 20:40:00|15148.3|15145.5|15147.3|15144.5|15148.3|15145.5|15138.3|15135.5|316
1673642700000|2023-01-13 20:45:00|15146.8|15144|15144.8|15142|15147.3|15144.5|15138.3|15135.5|173
1673643000000|2023-01-13 20:50:00|15143.3|15140.5|15146.8|15144|15149.3|15146.5|15140.8|15138|250
1673643300000|2023-01-13 20:55:00|15146.3|15143.5|15150.8|15148|15153.8|15151|15142.8|15140|365
1673643600000|2023-01-13 21:00:00|15156.5|15149.5|15147.4|15140.4|15159.2|15152.2|15145.9|15138.9|4
1673643900000|2023-01-13 21:05:00|15147.3|15140.3|15149.6|15142.6|15149.7|15142.7|15144.8|15137.8|0
1673644200000|2023-01-13 21:10:00|15148.8|15141.8|15148.1|15141.1|15148.8|15141.8|15144.9|15137.9|0
1673644500000|2023-01-13 21:15:00|15148.9|15141.9|15146|15139|15150.2|15143.2|15146|15139|0
1673644800000|2023-01-13 21:20:00|15145.9|15138.9|15151.5|15144.5|15151.5|15144.5|15145.1|15138.1|0
1673645100000|2023-01-13 21:25:00|15152.3|15145.3|15156.8|15149.8|15157.7|15150.7|15152.3|15145.3|0
1673645400000|2023-01-13 21:30:00|15156.7|15149.7|15158.1|15151.1|15160.7|15153.7|15156.6|15149.6|0
1673645700000|2023-01-13 21:35:00|15158.9|15151.9|15160.4|15153.4|15161.4|15154.4|15158.8|15151.8|0
1673646000000|2023-01-13 21:40:00|15160.8|15153.8|15160|15153|15161.2|15154.2|15159.5|15152.5|0
1673646300000|2023-01-13 21:45:00|15159.9|15152.9|15161.5|15154.5|15162.4|15155.4|15159.8|15152.8|0
1673646600000|2023-01-13 21:50:00|15162.3|15155.3|15161.9|15154.9|15162.3|15155.3|15161.4|15154.4|0
1673646900000|2023-01-13 21:55:00|15161.1|15154.1|15160.6|15153.6|15161.9|15154.9|15159|15152|0
1673823600000|2023-01-15 23:00:00|15165.3|15158.3|15155.7|15148.7|15165.8|15158.8|15153.1|15146.1|0
1673823900000|2023-01-15 23:05:00|15155.4|15148.4|15154.7|15147.7|15159.5|15152.5|15152.3|15145.3|0
1673824200000|2023-01-15 23:10:00|15154.3|15147.3|15147.6|15140.6|15154.3|15147.3|15145.2|15138.2|0
1673824500000|2023-01-15 23:15:00|15148|15141|15150.4|15143.4|15151.6|15144.6|15147.6|15140.6|0
1673824800000|2023-01-15 23:20:00|15149.6|15142.6|15146.3|15139.3|15152.8|15145.8|15144.7|15137.7|0
1673825100000|2023-01-15 23:25:00|15147.1|15140.1|15144.3|15137.3|15147.1|15140.1|15143.5|15136.5|0
1673825400000|2023-01-15 23:30:00|15145.1|15138.1|15149.1|15142.1|15150.7|15143.7|15144.7|15137.7|0
1673825700000|2023-01-15 23:35:00|15149|15142|15148.6|15141.6|15151|15144|15147.8|15140.8|0
1673826000000|2023-01-15 23:40:00|15148.1|15141.1|15145.9|15138.9|15150.2|15143.2|15145.3|15138.3|0
1673826300000|2023-01-15 23:45:00|15146.7|15139.7|15141.9|15134.9|15147.8|15140.8|15141.9|15134.9|0
1673826600000|2023-01-15 23:50:00|15142.3|15135.3|15142.6|15135.6|15144.4|15137.4|15141.8|15134.8|0
1673826900000|2023-01-15 23:55:00|15141.8|15134.8|15144.1|15137.1|15144.1|15137.1|15138.7|15131.7|0
1673827200000|2023-01-16 00:00:00|15144.9|15137.9|15145.7|15138.7|15150.5|15143.5|15140|15133|0
1673827500000|2023-01-16 00:05:00|15146.5|15139.5|15152.6|15145.6|15153.4|15146.4|15145.7|15138.7|0
1673827800000|2023-01-16 00:10:00|15153.4|15146.4|15148.4|15141.4|15155.8|15148.8|15146.8|15139.8|0
1673828100000|2023-01-16 00:15:00|15149.2|15142.2|15139.4|15134.4|15149.2|15142.2|15133.4|15128.4|70
1673828400000|2023-01-16 00:20:00|15138.9|15133.9|15145.4|15140.4|15145.9|15140.9|15134.9|15129.9|23
1673828700000|2023-01-16 00:25:00|15145.9|15140.9|15144.9|15139.9|15146.4|15141.4|15143.9|15138.9|15
1673829000000|2023-01-16 00:30:00|15144.4|15139.4|15154.9|15149.9|15155.4|15150.4|15144.4|15139.4|23
1673829300000|2023-01-16 00:35:00|15155.4|15150.4|15160.9|15155.9|15161.9|15156.9|15155.4|15150.4|21
1673829600000|2023-01-16 00:40:00|15161.4|15156.4|15157.9|15152.9|15161.9|15156.9|15153.4|15148.4|17
1673829900000|2023-01-16 00:45:00|15157.4|15152.4|15164.4|15159.4|15165.9|15160.9|15155.9|15150.9|31
1673830200000|2023-01-16 00:50:00|15164.9|15159.9|15162.4|15157.4|15167.9|15162.9|15162.4|15157.4|15
1673830500000|2023-01-16 00:55:00|15162.9|15157.9|15168.4|15163.4|15169.9|15164.9|15162.4|15157.4|19
1673830800000|2023-01-16 01:00:00|15167.9|15162.9|15168.9|15163.9|15170.4|15165.4|15164.9|15159.9|64
1673831100000|2023-01-16 01:05:00|15169.9|15164.9|15177.4|15172.4|15178.4|15173.4|15169.4|15164.4|31
1673831400000|2023-01-16 01:10:00|15176.9|15171.9|15181.4|15176.4|15181.9|15176.9|15174.4|15169.4|36
1673831700000|2023-01-16 01:15:00|15182.9|15177.9|15186.9|15181.9|15188.9|15183.9|15182.9|15177.9|58
1673832000000|2023-01-16 01:20:00|15186.4|15181.4|15182.4|15177.4|15188.4|15183.4|15175.4|15170.4|48
1673832300000|2023-01-16 01:25:00|15182.9|15177.9|15182.9|15177.9|15183.9|15178.9|15177.4|15172.4|29
1673832600000|2023-01-16 01:30:00|15183.9|15178.9|15184.4|15179.4|15188.9|15183.9|15183.9|15178.9|14
1673832900000|2023-01-16 01:35:00|15185.9|15180.9|15179.4|15174.4|15188.4|15183.4|15177.4|15172.4|26
1673833200000|2023-01-16 01:40:00|15178.9|15173.9|15181.4|15176.4|15182.9|15177.9|15176.4|15171.4|59
1673833500000|2023-01-16 01:45:00|15181.9|15176.9|15185.9|15180.9|15186.4|15181.4|15180.4|15175.4|13
1673833800000|2023-01-16 01:50:00|15184.9|15179.9|15183.9|15178.9|15186.9|15181.9|15182.9|15177.9|17
1673834100000|2023-01-16 01:55:00|15183.4|15178.4|15195.9|15190.9|15199.9|15194.9|15182.9|15177.9|76
1673834400000|2023-01-16 02:00:00|15195.4|15190.4|15194.9|15189.9|15198.9|15193.9|15193.9|15188.9|14
1673834700000|2023-01-16 02:05:00|15195.4|15190.4|15191.9|15186.9|15195.4|15190.4|15190.4|15185.4|22
1673835000000|2023-01-16 02:10:00|15192.4|15187.4|15190.4|15185.4|15193.4|15188.4|15187.4|15182.4|20
1673835300000|2023-01-16 02:15:00|15190.9|15185.9|15187.4|15182.4|15191.9|15186.9|15186.4|15181.4|30
1673835600000|2023-01-16 02:20:00|15187.9|15182.9|15187.9|15182.9|15188.9|15183.9|15186.4|15181.4|8
1673835900000|2023-01-16 02:25:00|15188.4|15183.4|15186.4|15181.4|15188.4|15183.4|15186.4|15181.4|2
1673836200000|2023-01-16 02:30:00|15185.9|15180.9|15183.9|15178.9|15186.4|15181.4|15180.4|15175.4|12
1673836500000|2023-01-16 02:35:00|15183.4|15178.4|15182.4|15177.4|15184.9|15179.9|15181.4|15176.4|14
1673836800000|2023-01-16 02:40:00|15181.9|15176.9|15180.4|15175.4|15184.4|15179.4|15179.9|15174.9|14
1673837100000|2023-01-16 02:45:00|15180.9|15175.9|15183.9|15178.9|15183.9|15178.9|15180.4|15175.4|16
1673837400000|2023-01-16 02:50:00|15184.4|15179.4|15181.9|15176.9|15184.9|15179.9|15181.4|15176.4|11
1673837700000|2023-01-16 02:55:00|15182.4|15177.4|15180.9|15175.9|15183.4|15178.4|15179.9|15174.9|8
1673838000000|2023-01-16 03:00:00|15181.9|15176.9|15182.4|15177.4|15183.4|15178.4|15180.4|15175.4|8
1673838300000|2023-01-16 03:05:00|15181.9|15176.9|15178.4|15173.4|15182.4|15177.4|15176.9|15171.9|10
1673838600000|2023-01-16 03:10:00|15178.9|15173.9|15173.4|15168.4|15178.9|15173.9|15171.4|15166.4|5
1673838900000|2023-01-16 03:15:00|15173.9|15168.9|15175.4|15170.4|15176.4|15171.4|15171.9|15166.9|31
1673839200000|2023-01-16 03:20:00|15174.9|15169.9|15185.4|15180.4|15185.4|15180.4|15174.4|15169.4|46
1673839500000|2023-01-16 03:25:00|15184.9|15179.9|15184.4|15179.4|15184.9|15179.9|15182.4|15177.4|5
1673839800000|2023-01-16 03:30:00|15183.9|15178.9|15178.4|15173.4|15184.9|15179.9|15178.4|15173.4|6
1673840100000|2023-01-16 03:35:00|15177.9|15172.9|15180.4|15175.4|15181.4|15176.4|15177.4|15172.4|7
1673840400000|2023-01-16 03:40:00|15180.9|15175.9|15177.4|15172.4|15180.9|15175.9|15176.4|15171.4|8
1673840700000|2023-01-16 03:45:00|15176.9|15171.9|15177.4|15172.4|15179.4|15174.4|15176.4|15171.4|2
1673841000000|2023-01-16 03:50:00|15177.9|15172.9|15180.4|15175.4|15180.4|15175.4|15176.4|15171.4|15
1673841300000|2023-01-16 03:55:00|15180.9|15175.9|15180.9|15175.9|15181.4|15176.4|15178.9|15173.9|3
1673841600000|2023-01-16 04:00:00|15180.4|15175.4|15186.4|15181.4|15186.4|15181.4|15180.4|15175.4|12
1673841900000|2023-01-16 04:05:00|15185.9|15180.9|15187.9|15182.9|15189.4|15184.4|15184.4|15179.4|3
1673842200000|2023-01-16 04:10:00|15187.4|15182.4|15181.9|15176.9|15187.9|15182.9|15181.9|15176.9|4
1673842500000|2023-01-16 04:15:00|15182.4|15177.4|15178.9|15173.9|15184.4|15179.4|15178.9|15173.9|7
1673842800000|2023-01-16 04:20:00|15178.4|15173.4|15178.9|15173.9|15181.4|15176.4|15177.9|15172.9|9
1673843100000|2023-01-16 04:25:00|15179.4|15174.4|15178.4|15173.4|15180.9|15175.9|15175.9|15170.9|6
1673843400000|2023-01-16 04:30:00|15177.4|15172.4|15177.4|15172.4|15179.4|15174.4|15176.9|15171.9|2
1673843700000|2023-01-16 04:35:00|15176.9|15171.9|15175.4|15170.4|15177.4|15172.4|15174.9|15169.9|4
1673844000000|2023-01-16 04:40:00|15174.9|15169.9|15172.9|15167.9|15175.4|15170.4|15170.4|15165.4|19
1673844300000|2023-01-16 04:45:00|15172.4|15167.4|15172.9|15167.9|15176.9|15171.9|15171.9|15166.9|14
1673844600000|2023-01-16 04:50:00|15173.4|15168.4|15177.4|15172.4|15180.9|15175.9|15172.9|15167.9|7
1673844900000|2023-01-16 04:55:00|15176.9|15171.9|15175.4|15170.4|15176.9|15171.9|15173.9|15168.9|8
1673845200000|2023-01-16 05:00:00|15175.9|15170.9|15175.4|15170.4|15175.9|15170.9|15171.4|15166.4|6
1673845500000|2023-01-16 05:05:00|15174.9|15169.9|15175.9|15170.9|15176.4|15171.4|15173.9|15168.9|5
1673845800000|2023-01-16 05:10:00|15175.4|15170.4|15176.4|15171.4|15177.9|15172.9|15174.9|15169.9|8
1673846100000|2023-01-16 05:15:00|15175.9|15170.9|15176.4|15171.4|15176.4|15171.4|15174.9|15169.9|5
1673846400000|2023-01-16 05:20:00|15175.9|15170.9|15176.4|15171.4|15177.4|15172.4|15174.9|15169.9|0
1673846700000|2023-01-16 05:25:00|15175.9|15170.9|15175.4|15170.4|15176.4|15171.4|15175.4|15170.4|3
1673847000000|2023-01-16 05:30:00|15175.9|15170.9|15168.4|15163.4|15175.9|15170.9|15166.4|15161.4|22
1673847300000|2023-01-16 05:35:00|15168.9|15163.9|15172.4|15167.4|15173.4|15168.4|15167.4|15162.4|14
1673847600000|2023-01-16 05:40:00|15172.9|15167.9|15166.9|15161.9|15172.9|15167.9|15166.4|15161.4|10
1673847900000|2023-01-16 05:45:00|15166.4|15161.4|15162.4|15157.4|15168.4|15163.4|15160.9|15155.9|8
1673848200000|2023-01-16 05:50:00|15161.9|15156.9|15161.9|15156.9|15164.9|15159.9|15160.4|15155.4|20
1673848500000|2023-01-16 05:55:00|15161.4|15156.4|15162.9|15157.9|15164.4|15159.4|15159.9|15154.9|45
1673848800000|2023-01-16 06:00:00|15162.4|15157.4|15159.4|15154.4|15163.4|15158.4|15158.9|15153.9|15
1673849100000|2023-01-16 06:05:00|15158.9|15153.9|15159.9|15154.9|15160.9|15155.9|15157.4|15152.4|12
1673849400000|2023-01-16 06:10:00|15160.4|15155.4|15164.4|15159.4|15164.4|15159.4|15156.9|15151.9|24
1673849700000|2023-01-16 06:15:00|15164.9|15159.9|15157.4|15152.4|15164.9|15159.9|15156.4|15151.4|32
1673850000000|2023-01-16 06:20:00|15157.9|15152.9|15153.9|15148.9|15158.4|15153.4|15151.9|15146.9|12
1673850300000|2023-01-16 06:25:00|15153.4|15148.4|15147.4|15142.4|15155.4|15150.4|15146.9|15141.9|23
1673850600000|2023-01-16 06:30:00|15148.4|15143.4|15144.4|15139.4|15149.4|15144.4|15142.4|15137.4|35
1673850900000|2023-01-16 06:35:00|15143.9|15138.9|15140.4|15135.4|15144.9|15139.9|15140.4|15135.4|38
1673851200000|2023-01-16 06:40:00|15139.9|15134.9|15140.4|15135.4|15143.4|15138.4|15133.9|15128.9|34
1673851500000|2023-01-16 06:45:00|15139.9|15134.9|15143.9|15138.9|15145.4|15140.4|15139.9|15134.9|17
1673851800000|2023-01-16 06:50:00|15142.9|15137.9|15137.4|15132.4|15143.4|15138.4|15131.9|15126.9|52
1673852100000|2023-01-16 06:55:00|15137.9|15132.9|15139.4|15134.4|15139.9|15134.9|15137.9|15132.9|16
1673852400000|2023-01-16 07:00:00|15138.3|15135.5|15119.3|15116.5|15138.8|15136|15117.3|15114.5|337
1673852700000|2023-01-16 07:05:00|15118.8|15116|15114.8|15112|15119.8|15117|15111.3|15108.5|167
1673853000000|2023-01-16 07:10:00|15113.3|15110.5|15122.3|15119.5|15125.3|15122.5|15112.8|15110|112
1673853300000|2023-01-16 07:15:00|15122.8|15120|15120.8|15118|15127.8|15125|15119.3|15116.5|113
1673853600000|2023-01-16 07:20:00|15121.3|15118.5|15123.3|15120.5|15123.3|15120.5|15118.8|15116|88
1673853900000|2023-01-16 07:25:00|15122.8|15120|15130.3|15127.5|15130.8|15128|15119.8|15117|108
1673854200000|2023-01-16 07:30:00|15129.8|15127|15124.8|15122|15131.8|15129|15120.8|15118|95
1673854500000|2023-01-16 07:35:00|15125.3|15122.5|15120.8|15118|15126.3|15123.5|15115.3|15112.5|118
1673854800000|2023-01-16 07:40:00|15121.3|15118.5|15119.3|15116.5|15121.8|15119|15117.8|15115|82
1673855100000|2023-01-16 07:45:00|15119.8|15117|15130.8|15128|15130.8|15128|15119.3|15116.5|135
1673855400000|2023-01-16 07:50:00|15131.3|15128.5|15128.8|15126|15131.3|15128.5|15126.8|15124|64
1673855700000|2023-01-16 07:55:00|15129.3|15126.5|15133.8|15131|15134.3|15131.5|15126.3|15123.5|138
1673856000000|2023-01-16 08:00:00|15133.1|15131.7|15118.6|15117.2|15133.1|15131.7|15106.1|15104.7|1114
1673856300000|2023-01-16 08:05:00|15119.1|15117.7|15113.1|15111.7|15131.1|15129.7|15113.1|15111.7|884
1673856600000|2023-01-16 08:10:00|15114.6|15113.2|15127.1|15125.7|15134.6|15133.2|15113.1|15111.7|613
1673856900000|2023-01-16 08:15:00|15126.6|15125.2|15125.1|15123.7|15127.6|15126.2|15118.1|15116.7|412
1673857200000|2023-01-16 08:20:00|15124.6|15123.2|15122.6|15121.2|15127.6|15126.2|15118.1|15116.7|334
1673857500000|2023-01-16 08:25:00|15123.1|15121.7|15109.1|15107.7|15123.6|15122.2|15106.6|15105.2|356
1673857800000|2023-01-16 08:30:00|15108.6|15107.2|15105.1|15103.7|15116.1|15114.7|15103.1|15101.7|274
1673858100000|2023-01-16 08:35:00|15105.6|15104.2|15100.6|15099.2|15111.1|15109.7|15099.6|15098.2|280
1673858400000|2023-01-16 08:40:00|15101.1|15099.7|15098.1|15096.7|15101.6|15100.2|15093.1|15091.7|324
1673858700000|2023-01-16 08:45:00|15097.6|15096.2|15100.6|15099.2|15103.1|15101.7|15096.1|15094.7|252
1673859000000|2023-01-16 08:50:00|15100.1|15098.7|15086.1|15084.7|15101.1|15099.7|15085.6|15084.2|367
1673859300000|2023-01-16 08:55:00|15085.6|15084.2|15094.1|15092.7|15100.1|15098.7|15082.1|15080.7|297
1673859600000|2023-01-16 09:00:00|15093.6|15092.2|15094.1|15092.7|15106.1|15104.7|15092.1|15090.7|413
1673859900000|2023-01-16 09:05:00|15094.6|15093.2|15101.6|15100.2|15101.6|15100.2|15093.1|15091.7|340
1673860200000|2023-01-16 09:10:00|15102.1|15100.7|15106.1|15104.7|15110.1|15108.7|15101.6|15100.2|266
1673860500000|2023-01-16 09:15:00|15105.6|15104.2|15113.1|15111.7|15115.1|15113.7|15104.1|15102.7|344
1673860800000|2023-01-16 09:20:00|15112.6|15111.2|15111.6|15110.2|15114.6|15113.2|15108.1|15106.7|312
1673861100000|2023-01-16 09:25:00|15111.1|15109.7|15108.6|15107.2|15112.1|15110.7|15104.1|15102.7|200
1673861400000|2023-01-16 09:30:00|15109.1|15107.7|15116.6|15115.2|15117.1|15115.7|15108.1|15106.7|184
1673861700000|2023-01-16 09:35:00|15116.1|15114.7|15115.6|15114.2|15121.1|15119.7|15112.6|15111.2|237
1673862000000|2023-01-16 09:40:00|15115.1|15113.7|15108.1|15106.7|15117.6|15116.2|15103.6|15102.2|313
1673862300000|2023-01-16 09:45:00|15107.6|15106.2|15102.1|15100.7|15110.1|15108.7|15100.6|15099.2|172
1673862600000|2023-01-16 09:50:00|15101.6|15100.2|15106.6|15105.2|15109.1|15107.7|15101.6|15100.2|180
1673862900000|2023-01-16 09:55:00|15106.1|15104.7|15099.6|15098.2|15109.1|15107.7|15099.1|15097.7|195
1673863200000|2023-01-16 10:00:00|15100.1|15098.7|15091.1|15089.7|15102.1|15100.7|15091.1|15089.7|196
1673863500000|2023-01-16 10:05:00|15091.6|15090.2|15108.1|15106.7|15108.1|15106.7|15091.6|15090.2|338
1673863800000|2023-01-16 10:10:00|15107.6|15106.2|15099.6|15098.2|15109.1|15107.7|15098.6|15097.2|247
1673864100000|2023-01-16 10:15:00|15099.1|15097.7|15096.1|15094.7|15101.1|15099.7|15093.6|15092.2|114
1673864400000|2023-01-16 10:20:00|15095.6|15094.2|15105.1|15103.7|15106.1|15104.7|15095.1|15093.7|131
1673864700000|2023-01-16 10:25:00|15105.6|15104.2|15108.1|15106.7|15111.1|15109.7|15101.1|15099.7|355
1673865000000|2023-01-16 10:30:00|15107.6|15106.2|15109.9|15108.5|15114.4|15113|15107.1|15105.7|202
1673865300000|2023-01-16 10:35:00|15109.4|15108|15107.9|15106.5|15110.4|15109|15105.4|15104|173
1673865600000|2023-01-16 10:40:00|15108.4|15107|15120.4|15119|15120.9|15119.5|15106.9|15105.5|314
1673865900000|2023-01-16 10:45:00|15119.9|15118.5|15120.9|15119.5|15122.9|15121.5|15118.9|15117.5|313
1673866200000|2023-01-16 10:50:00|15120.4|15119|15119.9|15118.5|15121.4|15120|15115.9|15114.5|168
1673866500000|2023-01-16 10:55:00|15119.4|15118|15127.9|15126.5|15127.9|15126.5|15118.9|15117.5|191
1673866800000|2023-01-16 11:00:00|15127.4|15126|15124.4|15123|15131.9|15130.5|15121.9|15120.5|242
1673867100000|2023-01-16 11:05:00|15124.9|15123.5|15126.9|15125.5|15127.9|15126.5|15122.4|15121|151
1673867400000|2023-01-16 11:10:00|15126.4|15125|15126.4|15125|15127.4|15126|15124.9|15123.5|74
1673867700000|2023-01-16 11:15:00|15126.9|15125.5|15124.4|15123|15126.9|15125.5|15122.9|15121.5|123
1673868000000|2023-01-16 11:20:00|15123.9|15122.5|15124.9|15123.5|15128.9|15127.5|15123.9|15122.5|138
1673868300000|2023-01-16 11:25:00|15125.4|15124|15121.4|15120|15125.9|15124.5|15120.9|15119.5|93
1673868600000|2023-01-16 11:30:00|15120.9|15119.5|15122.9|15121.5|15123.9|15122.5|15119.9|15118.5|155
1673868900000|2023-01-16 11:35:00|15122.4|15121|15130.4|15129|15131.4|15130|15122.4|15121|333
1673869200000|2023-01-16 11:40:00|15130.9|15129.5|15130.4|15129|15132.4|15131|15126.4|15125|322
1673869500000|2023-01-16 11:45:00|15129.9|15128.5|15131.9|15130.5|15134.9|15133.5|15128.9|15127.5|197
1673869800000|2023-01-16 11:50:00|15132.4|15131|15136.9|15135.5|15139.4|15138|15131.9|15130.5|274
1673870100000|2023-01-16 11:55:00|15137.4|15136|15136.4|15135|15140.9|15139.5|15135.9|15134.5|215
1673870400000|2023-01-16 12:00:00|15136.9|15135.5|15134.9|15133.5|15138.4|15137|15130.9|15129.5|276
1673870700000|2023-01-16 12:05:00|15134.4|15133|15133.4|15132|15136.4|15135|15131.9|15130.5|101
1673871000000|2023-01-16 12:10:00|15132.9|15131.5|15132.4|15131|15137.9|15136.5|15131.9|15130.5|104
1673871300000|2023-01-16 12:15:00|15131.9|15130.5|15131.4|15130|15135.9|15134.5|15130.9|15129.5|69
1673871600000|2023-01-16 12:20:00|15130.9|15129.5|15128.4|15127|15131.4|15130|15126.9|15125.5|97
1673871900000|2023-01-16 12:25:00|15128.9|15127.5|15123.4|15122|15129.4|15128|15122.4|15121|151
1673872200000|2023-01-16 12:30:00|15122.9|15121.5|15120.9|15119.5|15126.4|15125|15120.9|15119.5|113
1673872500000|2023-01-16 12:35:00|15120.4|15119|15121.9|15120.5|15122.9|15121.5|15119.4|15118|183
1673872800000|2023-01-16 12:40:00|15121|15119.6|15119|15117.6|15121|15119.6|15116.5|15115.1|138
1673873100000|2023-01-16 12:45:00|15119.5|15118.1|15120|15118.6|15121|15119.6|15118|15116.6|75
1673873400000|2023-01-16 12:50:00|15120.5|15119.1|15122.5|15121.1|15123|15121.6|15119.5|15118.1|85
1673873700000|2023-01-16 12:55:00|15123|15121.6|15121|15119.6|15125|15123.6|15120.5|15119.1|105
1673874000000|2023-01-16 13:00:00|15121.5|15120.1|15122|15120.6|15125|15123.6|15119|15117.6|74
1673874300000|2023-01-16 13:05:00|15121.5|15120.1|15131|15129.6|15131|15129.6|15121.5|15120.1|166
1673874600000|2023-01-16 13:10:00|15131.5|15130.1|15141.5|15140.1|15142.5|15141.1|15130|15128.6|336
1673874900000|2023-01-16 13:15:00|15142|15140.6|15132|15130.6|15142|15140.6|15131|15129.6|174
1673875200000|2023-01-16 13:20:00|15134|15132.6|15137|15135.6|15140|15138.6|15133.5|15132.1|75
1673875500000|2023-01-16 13:25:00|15137.5|15136.1|15140|15138.6|15140|15138.6|15137|15135.6|83
1673875800000|2023-01-16 13:30:00|15139.5|15138.1|15141.5|15140.1|15142|15140.6|15138.5|15137.1|151
1673876100000|2023-01-16 13:35:00|15141|15139.6|15146.5|15145.1|15148.5|15147.1|15140.5|15139.1|254
1673876400000|2023-01-16 13:40:00|15146|15144.6|15148|15146.6|15150|15148.6|15145|15143.6|185
1673876700000|2023-01-16 13:45:00|15148.5|15147.1|15154|15152.6|15155.5|15154.1|15148.5|15147.1|205
1673877000000|2023-01-16 13:50:00|15153.5|15152.1|15155|15153.6|15155|15153.6|15149|15147.6|234
1673877300000|2023-01-16 13:55:00|15154.5|15153.1|15149.5|15148.1|15155|15153.6|15149|15147.6|148
1673877600000|2023-01-16 14:00:00|15149|15147.6|15149|15147.6|15152|15150.6|15145|15143.6|183
1673877900000|2023-01-16 14:05:00|15149.5|15148.1|15149|15147.6|15153|15151.6|15148|15146.6|190
1673878200000|2023-01-16 14:10:00|15149.5|15148.1|15136|15134.6|15150|15148.6|15136|15134.6|260
1673878500000|2023-01-16 14:15:00|15136.5|15135.1|15135.5|15134.1|15138.5|15137.1|15135|15133.6|136
1673878800000|2023-01-16 14:20:00|15136|15134.6|15133|15131.6|15136|15134.6|15131|15129.6|241
1673879100000|2023-01-16 14:25:00|15133.5|15132.1|15129.5|15128.1|15134|15132.6|15128|15126.6|203
1673879400000|2023-01-16 14:30:00|15129|15127.6|15136|15134.6|15138|15136.6|15128.5|15127.1|165
1673879700000|2023-01-16 14:35:00|15135.5|15134.1|15138|15136.6|15141|15139.6|15134.5|15133.1|277
1673880000000|2023-01-16 14:40:00|15138.5|15137.1|15133|15131.6|15138.5|15137.1|15132|15130.6|219
1673880300000|2023-01-16 14:45:00|15132.5|15131.1|15138|15136.6|15138|15136.6|15132|15130.6|119
1673880600000|2023-01-16 14:50:00|15138.5|15137.1|15138|15136.6|15140.5|15139.1|15134|15132.6|102
1673880900000|2023-01-16 14:55:00|15138.5|15137.1|15133|15131.6|15139|15137.6|15132.5|15131.1|156
1673881200000|2023-01-16 15:00:00|15133.5|15132.1|15126.5|15125.1|15135|15133.6|15125|15123.6|298
1673881500000|2023-01-16 15:05:00|15127|15125.6|15136|15134.6|15137|15135.6|15126|15124.6|111
1673881800000|2023-01-16 15:10:00|15135.3|15133.9|15130.8|15129.4|15135.3|15133.9|15129.3|15127.9|116
1673882100000|2023-01-16 15:15:00|15130.3|15128.9|15132.3|15130.9|15135.3|15133.9|15130.3|15128.9|117
1673882400000|2023-01-16 15:20:00|15131.8|15130.4|15133.3|15131.9|15136.3|15134.9|15131.3|15129.9|83
1673882700000|2023-01-16 15:25:00|15133.8|15132.4|15130.8|15129.4|15134.8|15133.4|15128.3|15126.9|162
1673883000000|2023-01-16 15:30:00|15131.3|15129.9|15132.3|15130.9|15135.8|15134.4|15130.3|15128.9|197
1673883300000|2023-01-16 15:35:00|15131.8|15130.4|15126.3|15124.9|15131.8|15130.4|15126.3|15124.9|252
1673883600000|2023-01-16 15:40:00|15126.8|15125.4|15130.3|15128.9|15130.8|15129.4|15125.3|15123.9|253
1673883900000|2023-01-16 15:45:00|15130.8|15129.4|15129.8|15128.4|15135.3|15133.9|15128.8|15127.4|295
1673884200000|2023-01-16 15:50:00|15129.3|15127.9|15138.3|15136.9|15139.3|15137.9|15129.3|15127.9|220
1673884500000|2023-01-16 15:55:00|15137.8|15136.4|15139.3|15137.9|15140.8|15139.4|15137.8|15136.4|262
1673884800000|2023-01-16 16:00:00|15138.8|15137.4|15139.3|15137.9|15139.8|15138.4|15134.8|15133.4|250
1673885100000|2023-01-16 16:05:00|15139.8|15138.4|15147.3|15145.9|15149.8|15148.4|15139.3|15137.9|590
1673885400000|2023-01-16 16:10:00|15147.8|15146.4|15149.3|15147.9|15153.3|15151.9|15147.3|15145.9|234
1673885700000|2023-01-16 16:15:00|15149.8|15148.4|15145.8|15144.4|15151.3|15149.9|15142.8|15141.4|229
1673886000000|2023-01-16 16:20:00|15146.3|15144.9|15144.8|15143.4|15150.3|15148.9|15144.3|15142.9|327
1673886300000|2023-01-16 16:25:00|15145.3|15143.9|15144.3|15142.9|15147.3|15145.9|15138.3|15136.9|709
1673886600000|2023-01-16 16:30:00|15145|15142.2|15134|15131.2|15146|15143.2|15134|15131.2|483
1673886900000|2023-01-16 16:35:00|15134.5|15131.7|15137.5|15134.7|15139|15136.2|15130|15127.2|313
1673887200000|2023-01-16 16:40:00|15138|15135.2|15135|15132.2|15139|15136.2|15135|15132.2|113
1673887500000|2023-01-16 16:45:00|15134.5|15131.7|15132|15129.2|15136|15133.2|15132|15129.2|46
1673887800000|2023-01-16 16:50:00|15131|15128.2|15128|15125.2|15131.5|15128.7|15128|15125.2|92
1673888100000|2023-01-16 16:55:00|15128.5|15125.7|15127|15124.2|15130.5|15127.7|15127|15124.2|137
1673888400000|2023-01-16 17:00:00|15127.5|15124.7|15129|15126.2|15130.5|15127.7|15125|15122.2|160
1673888700000|2023-01-16 17:05:00|15128.5|15125.7|15126|15123.2|15130|15127.2|15125|15122.2|43
1673889000000|2023-01-16 17:10:00|15126.5|15123.7|15128.5|15125.7|15129|15126.2|15125|15122.2|63
1673889300000|2023-01-16 17:15:00|15129|15126.2|15128|15125.2|15130|15127.2|15125.5|15122.7|50
1673889600000|2023-01-16 17:20:00|15128.5|15125.7|15126.5|15123.7|15130|15127.2|15126|15123.2|52
1673889900000|2023-01-16 17:25:00|15127|15124.2|15130|15127.2|15131|15128.2|15125.5|15122.7|29
1673890200000|2023-01-16 17:30:00|15129.5|15126.7|15130|15127.2|15131|15128.2|15126.5|15123.7|63
1673890500000|2023-01-16 17:35:00|15129.5|15126.7|15129|15126.2|15131|15128.2|15126|15123.2|91
1673890800000|2023-01-16 17:40:00|15128|15125.2|15125|15122.2|15130|15127.2|15125|15122.2|58
1673891100000|2023-01-16 17:45:00|15125.5|15122.7|15123|15120.2|15126|15123.2|15123|15120.2|36
1673891400000|2023-01-16 17:50:00|15123.5|15120.7|15121|15118.2|15124.5|15121.7|15120|15117.2|96
1673891700000|2023-01-16 17:55:00|15120.5|15117.7|15119|15116.2|15120.5|15117.7|15117|15114.2|103
1673892000000|2023-01-16 18:00:00|15119.5|15116.7|15122.5|15119.7|15122.5|15119.7|15119|15116.2|24
1673892300000|2023-01-16 18:05:00|15122|15119.2|15125|15122.2|15128|15125.2|15122|15119.2|40
1673892600000|2023-01-16 18:10:00|15125.5|15122.7|15126.5|15123.7|15128|15125.2|15124|15121.2|28
1673892900000|2023-01-16 18:15:00|15127|15124.2|15124|15121.2|15127|15124.2|15123.5|15120.7|10
1673893200000|2023-01-16 18:20:00|15123.5|15120.7|15121.5|15118.7|15124|15121.2|15121.5|15118.7|9
1673893500000|2023-01-16 18:25:00|15122|15119.2|15123|15120.2|15123|15120.2|15121.5|15118.7|5
1673893800000|2023-01-16 18:30:00|15122|15119.2|15122|15119.2|15122|15119.2|15122|15119.2|4
1673894100000|2023-01-16 18:35:00|15122.5|15119.7|15124|15121.2|15124|15121.2|15122|15119.2|9
1673894400000|2023-01-16 18:40:00|15124.5|15121.7|15124|15121.2|15125.5|15122.7|15124|15121.2|5
1673894700000|2023-01-16 18:45:00|15122|15119.2|15123|15120.2|15123|15120.2|15122|15119.2|10
1673895000000|2023-01-16 18:50:00|15123.5|15120.7|15126|15123.2|15128|15125.2|15123.5|15120.7|22
1673895300000|2023-01-16 18:55:00|15125.5|15122.7|15123|15120.2|15125.5|15122.7|15123|15120.2|10
1673895600000|2023-01-16 19:00:00|15123.5|15120.7|15125|15122.2|15125|15122.2|15123.5|15120.7|6
1673895900000|2023-01-16 19:05:00|15125.5|15122.7|15126|15123.2|15126|15123.2|15125.5|15122.7|3
1673896200000|2023-01-16 19:10:00|15125.5|15122.7|15124|15121.2|15125.5|15122.7|15124|15121.2|9
1673896500000|2023-01-16 19:15:00|15124.5|15121.7|15124|15121.2|15126|15123.2|15124|15121.2|9
1673896800000|2023-01-16 19:20:00|||||||||1
1673897100000|2023-01-16 19:25:00|||||||||3
1673897400000|2023-01-16 19:30:00|15123|15120.2|15124|15121.2|15124.5|15121.7|15123|15120.2|12
1673897700000|2023-01-16 19:35:00|15124.5|15121.7|15125.5|15122.7|15125.5|15122.7|15124.5|15121.7|3
1673898000000|2023-01-16 19:40:00|15125|15122.2|15124.5|15121.7|15125|15122.2|15124|15121.2|2
1673898300000|2023-01-16 19:45:00|15124|15121.2|15125.5|15122.7|15125.5|15122.7|15124|15121.2|4
1673898600000|2023-01-16 19:50:00|15125|15122.2|15124|15121.2|15125|15122.2|15123.5|15120.7|18
1673898900000|2023-01-16 19:55:00|15123|15120.2|15124|15121.2|15124|15121.2|15123|15120.2|13
1673899200000|2023-01-16 20:00:00|15123.5|15120.7|15122|15119.2|15124|15121.2|15122|15119.2|16
1673899500000|2023-01-16 20:05:00|15121.5|15118.7|15121.5|15118.7|15123.5|15120.7|15120|15117.2|33
1673899800000|2023-01-16 20:10:00|15121|15118.2|15122|15119.2|15122.5|15119.7|15120|15117.2|8
1673900100000|2023-01-16 20:15:00|15121.5|15118.7|15120|15117.2|15122|15119.2|15118.5|15115.7|11
1673900400000|2023-01-16 20:20:00|15121.5|15118.7|15118.5|15115.7|15122.5|15119.7|15118.5|15115.7|8
1673900700000|2023-01-16 20:25:00|15119|15116.2|15121|15118.2|15121.5|15118.7|15117.5|15114.7|17
1673901000000|2023-01-16 20:30:00|15121.5|15118.7|15121|15118.2|15123|15120.2|15120.5|15117.7|15
1673901300000|2023-01-16 20:35:00|15120.5|15117.7|15121|15118.2|15122|15119.2|15120|15117.2|1
1673901600000|2023-01-16 20:40:00|15120.5|15117.7|15121|15118.2|15122|15119.2|15120|15117.2|13
1673901900000|2023-01-16 20:45:00|15121.5|15118.7|15121|15118.2|15124|15121.2|15121|15118.2|30
1673902200000|2023-01-16 20:50:00|15122.5|15119.7|15121.5|15118.7|15124.5|15121.7|15119.5|15116.7|93
1673902500000|2023-01-16 20:55:00|15122|15119.2|15113|15110.2|15123.5|15120.7|15113|15110.2|123
1673902800000|2023-01-16 21:00:00|15117.9|15110.9|15119.1|15112.1|15119.1|15112.1|15117.9|15110.9|13
1673903100000|2023-01-16 21:05:00|15119.2|15112.2|15119.3|15112.3|15119.3|15112.3|15119.2|15112.2|0
1673903400000|2023-01-16 21:10:00|15119.4|15112.4|15121.8|15114.8|15121.8|15114.8|15119.4|15112.4|0
1673903700000|2023-01-16 21:15:00|15122.1|15115.1|15121.9|15114.9|15122.2|15115.2|15121.9|15114.9|0
1673904000000|2023-01-16 21:20:00|15122|15115|15122|15115|15122|15115|15121.9|15114.9|0
1673904900000|2023-01-16 21:35:00|15121.7|15114.7|15121.7|15114.7|15121.7|15114.7|15121.7|15114.7|0
1673905200000|2023-01-16 21:40:00|15121.8|15114.8|15121.8|15114.8|15121.8|15114.8|15121|15114|0
1673905500000|2023-01-16 21:45:00|15121.7|15114.7|15121.7|15114.7|15121.7|15114.7|15121.7|15114.7|0
1673905800000|2023-01-16 21:50:00|15121.8|15114.8|15121.8|15114.8|15121.8|15114.8|15121.8|15114.8|0
1673906100000|2023-01-16 21:55:00|15123.4|15116.4|15123.4|15116.4|15123.4|15116.4|15123.4|15116.4|0
1673906400000|2023-01-16 22:00:00|15123.3|15116.3|15123.2|15116.2|15123.3|15116.3|15123.1|15116.1|0
1673906700000|2023-01-16 22:05:00|15123.1|15116.1|15123.2|15116.2|15123.2|15116.2|15123.1|15116.1|0
1673907000000|2023-01-16 22:10:00|15123.3|15116.3|15123.3|15116.3|15123.3|15116.3|15123.3|15116.3|0
1673908200000|2023-01-16 22:30:00|15123.4|15116.4|15123.7|15116.7|15123.7|15116.7|15123.4|15116.4|0
1673910000000|2023-01-16 23:00:00|15133.5|15126.5|15143.7|15136.7|15144.5|15137.5|15131|15124|0
1673910300000|2023-01-16 23:05:00|15144.1|15137.1|15142|15135|15149.4|15142.4|15142|15135|0
1673910600000|2023-01-16 23:10:00|15142.8|15135.8|15144.6|15137.6|15146.4|15139.4|15140.2|15133.2|0
1673910900000|2023-01-16 23:15:00|15144.7|15137.7|15146.3|15139.3|15151.2|15144.2|15144.7|15137.7|0
1673911200000|2023-01-16 23:20:00|15145.5|15138.5|15142|15135|15146.3|15139.3|15141.2|15134.2|0
1673911500000|2023-01-16 23:25:00|15142.4|15135.4|15144.4|15137.4|15145.2|15138.2|15141.2|15134.2|0
1673911800000|2023-01-16 23:30:00|15145.2|15138.2|15147.7|15140.7|15150.2|15143.2|15145.2|15138.2|0
1673912100000|2023-01-16 23:35:00|15148.1|15141.1|15149.1|15142.1|15149.2|15142.2|15146|15139|0
1673912400000|2023-01-16 23:40:00|15148.6|15141.6|15148|15141|15149.1|15142.1|15146.5|15139.5|0
1673912700000|2023-01-16 23:45:00|15147.6|15140.6|15140.7|15133.7|15148.8|15141.8|15140.7|15133.7|0
1673913000000|2023-01-16 23:50:00|15139.9|15132.9|15139.2|15132.2|15141.3|15134.3|15137.8|15130.8|0
1673913300000|2023-01-16 23:55:00|15139.5|15132.5|15139.8|15132.8|15141.8|15134.8|15139.2|15132.2|0
1673913600000|2023-01-17 00:00:00|15140.6|15133.6|15129.8|15122.8|15142.3|15135.3|15127.4|15120.4|0
1673913900000|2023-01-17 00:05:00|15129.4|15122.4|15139.3|15132.3|15139.3|15132.3|15126.6|15119.6|0
1673914200000|2023-01-17 00:10:00|15138.9|15131.9|15148.2|15141.2|15153.8|15146.8|15138.5|15131.5|0
1673914500000|2023-01-17 00:15:00|15148.6|15141.6|15139.1|15134.1|15149|15142.1|15138.1|15133.1|47
1673914800000|2023-01-17 00:20:00|15139.6|15134.6|15132.1|15127.1|15140.6|15135.6|15126.6|15121.6|44
1673915100000|2023-01-17 00:25:00|15131.6|15126.6|15130.6|15125.6|15136.6|15131.6|15130.6|15125.6|7
1673915400000|2023-01-17 00:30:00|15130.1|15125.1|15129.1|15124.1|15131.6|15126.6|15128.6|15123.6|9
1673915700000|2023-01-17 00:35:00|15128.6|15123.6|15134.6|15129.6|15134.6|15129.6|15128.6|15123.6|2
1673916000000|2023-01-17 00:40:00|15134.1|15129.1|15134.6|15129.6|15134.6|15129.6|15132.1|15127.1|10
1673916300000|2023-01-17 00:45:00|15134.1|15129.1|15134.1|15129.1|15134.6|15129.6|15130.6|15125.6|17
1673916600000|2023-01-17 00:50:00|15134.6|15129.6|15135.6|15130.6|15136.1|15131.1|15132.6|15127.6|5
1673916900000|2023-01-17 00:55:00|15136.1|15131.1|15133.6|15128.6|15137.6|15132.6|15133.6|15128.6|8
1673917200000|2023-01-17 01:00:00|15133.1|15128.1|15141.6|15136.6|15141.6|15136.6|15132.6|15127.6|14
1673917500000|2023-01-17 01:05:00|15141.1|15136.1|15136.6|15131.6|15141.6|15136.6|15136.6|15131.6|7
1673917800000|2023-01-17 01:10:00|15137.1|15132.1|15126.6|15121.6|15139.6|15134.6|15125.6|15120.6|25
1673918100000|2023-01-17 01:15:00|15126.1|15121.1|15131.6|15126.6|15134.6|15129.6|15125.6|15120.6|10
1673918400000|2023-01-17 01:20:00|15132.1|15127.1|15131.1|15126.1|15135.1|15130.1|15129.6|15124.6|8
1673918700000|2023-01-17 01:25:00|15131.6|15126.6|15131.1|15126.1|15132.1|15127.1|15130.6|15125.6|1
1673919000000|2023-01-17 01:30:00|15131.6|15126.6|15131.1|15126.1|15133.6|15128.6|15128.6|15123.6|29
1673919300000|2023-01-17 01:35:00|15131.6|15126.6|15141.1|15136.1|15141.1|15136.1|15130.1|15125.1|63
1673919600000|2023-01-17 01:40:00|15141.6|15136.6|15143.6|15138.6|15146.1|15141.1|15138.1|15133.1|63
1673919900000|2023-01-17 01:45:00|15143.1|15138.1|15136.6|15131.6|15144.1|15139.1|15134.6|15129.6|17
1673920200000|2023-01-17 01:50:00|15136.1|15131.1|15127.6|15122.6|15136.1|15131.1|15124.6|15119.6|21
1673920500000|2023-01-17 01:55:00|15127.1|15122.1|15122.6|15117.6|15129.6|15124.6|15122.6|15117.6|15
1673920800000|2023-01-17 02:00:00|15122.1|15117.1|15138.6|15133.6|15138.6|15133.6|15122.1|15117.1|32
1673921100000|2023-01-17 02:05:00|15138.1|15133.1|15135.6|15130.6|15138.6|15133.6|15131.6|15126.6|9
1673921400000|2023-01-17 02:10:00|15136.1|15131.1|15131.1|15126.1|15138.6|15133.6|15130.6|15125.6|11
1673921700000|2023-01-17 02:15:00|15131.6|15126.6|15127.6|15122.6|15131.6|15126.6|15126.6|15121.6|11
1673922000000|2023-01-17 02:20:00|15128.1|15123.1|15126.1|15121.1|15128.6|15123.6|15124.1|15119.1|3
1673922300000|2023-01-17 02:25:00|15126.6|15121.6|15121.6|15116.6|15128.1|15123.1|15120.6|15115.6|7
1673922600000|2023-01-17 02:30:00|15121.1|15116.1|15117.6|15112.6|15121.6|15116.6|15113.1|15108.1|45
1673922900000|2023-01-17 02:35:00|15117.1|15112.1|15116.1|15111.1|15118.1|15113.1|15111.1|15106.1|12
1673923200000|2023-01-17 02:40:00|15116.6|15111.6|15109.6|15104.6|15118.1|15113.1|15109.6|15104.6|10
1673923500000|2023-01-17 02:45:00|15110.1|15105.1|15116.1|15111.1|15117.6|15112.6|15110.1|15105.1|7
1673923800000|2023-01-17 02:50:00|15115.6|15110.6|15116.1|15111.1|15116.6|15111.6|15114.6|15109.6|1
1673924100000|2023-01-17 02:55:00|15115.6|15110.6|15119.6|15114.6|15121.1|15116.1|15114.6|15109.6|3
1673924400000|2023-01-17 03:00:00|15120.6|15115.6|15123.1|15118.1|15124.6|15119.6|15119.6|15114.6|11
1673924700000|2023-01-17 03:05:00|15123.6|15118.6|15120.1|15115.1|15124.1|15119.1|15119.6|15114.6|6
1673925000000|2023-01-17 03:10:00|15119.6|15114.6|15113.1|15108.1|15119.6|15114.6|15109.6|15104.6|18
1673925300000|2023-01-17 03:15:00|15113.6|15108.6|15115.6|15110.6|15115.6|15110.6|15111.1|15106.1|10
1673925600000|2023-01-17 03:20:00|15116.1|15111.1|15120.1|15115.1|15122.1|15117.1|15115.6|15110.6|3
1673925900000|2023-01-17 03:25:00|15120.6|15115.6|15119.6|15114.6|15121.6|15116.6|15117.6|15112.6|0
1673926200000|2023-01-17 03:30:00|15119.1|15114.1|15118.6|15113.6|15121.6|15116.6|15117.6|15112.6|8
1673926500000|2023-01-17 03:35:00|15118.1|15113.1|15118.6|15113.6|15118.6|15113.6|15115.6|15110.6|0
1673926800000|2023-01-17 03:40:00|15118.1|15113.1|15118.1|15113.1|15119.6|15114.6|15116.6|15111.6|1
1673927100000|2023-01-17 03:45:00|15118.6|15113.6|15117.6|15112.6|15119.6|15114.6|15115.6|15110.6|12
1673927400000|2023-01-17 03:50:00|15117.1|15112.1|15117.1|15112.1|15118.1|15113.1|15115.1|15110.1|4
1673927700000|2023-01-17 03:55:00|15116.6|15111.6|15118.1|15113.1|15118.6|15113.6|15115.6|15110.6|9
1673928000000|2023-01-17 04:00:00|15118.6|15113.6|15118.1|15113.1|15119.1|15114.1|15117.6|15112.6|2
1673928300000|2023-01-17 04:05:00|15118.6|15113.6|15115.6|15110.6|15121.1|15116.1|15115.1|15110.1|2
1673928600000|2023-01-17 04:10:00|15116.1|15111.1|15114.1|15109.1|15118.6|15113.6|15114.1|15109.1|2
1673928900000|2023-01-17 04:15:00|15115.1|15110.1|15119.6|15114.6|15120.1|15115.1|15111.6|15106.6|6
1673929200000|2023-01-17 04:20:00|15120.1|15115.1|15121.6|15116.6|15121.6|15116.6|15118.6|15113.6|3
1673929500000|2023-01-17 04:25:00|15121.1|15116.1|15119.1|15114.1|15121.1|15116.1|15118.6|15113.6|0
1673929800000|2023-01-17 04:30:00|15118.6|15113.6|15115.6|15110.6|15119.6|15114.6|15115.6|15110.6|4
1673930100000|2023-01-17 04:35:00|15116.1|15111.1|15115.6|15110.6|15116.1|15111.1|15115.1|15110.1|0
1673930400000|2023-01-17 04:40:00|15116.1|15111.1|15116.1|15111.1|15116.1|15111.1|15115.1|15110.1|0
1673930700000|2023-01-17 04:45:00|15115.6|15110.6|15111.6|15106.6|15115.6|15110.6|15111.1|15106.1|0
1673931000000|2023-01-17 04:50:00|15112.1|15107.1|15113.6|15108.6|15113.6|15108.6|15111.6|15106.6|5
1673931300000|2023-01-17 04:55:00|15114.1|15109.1|15115.6|15110.6|15115.6|15110.6|15113.6|15108.6|2
1673931600000|2023-01-17 05:00:00|15115.1|15110.1|15111.6|15106.6|15116.1|15111.1|15110.1|15105.1|19
1673931900000|2023-01-17 05:05:00|15111.1|15106.1|15110.6|15105.6|15112.6|15107.6|15109.1|15104.1|17
1673932200000|2023-01-17 05:10:00|15111.1|15106.1|15111.1|15106.1|15112.1|15107.1|15109.1|15104.1|5
1673932500000|2023-01-17 05:15:00|15110.1|15105.1|15108.6|15103.6|15110.1|15105.1|15106.1|15101.1|17
1673932800000|2023-01-17 05:20:00|15109.1|15104.1|15106.1|15101.1|15109.1|15104.1|15104.1|15099.1|9
1673933100000|2023-01-17 05:25:00|15106.6|15101.6|15096.6|15091.6|15106.6|15101.6|15095.6|15090.6|50
1673933400000|2023-01-17 05:30:00|15097.1|15092.1|15104.1|15099.1|15104.6|15099.6|15097.1|15092.1|14
1673933700000|2023-01-17 05:35:00|15104.6|15099.6|15103.1|15098.1|15104.6|15099.6|15100.6|15095.6|6
1673934000000|2023-01-17 05:40:00|15102.6|15097.6|15104.1|15099.1|15108.1|15103.1|15102.6|15097.6|6
1673934300000|2023-01-17 05:45:00|15104.6|15099.6|15101.1|15096.1|15104.6|15099.6|15100.6|15095.6|1
1673934600000|2023-01-17 05:50:00|15102.1|15097.1|15104.1|15099.1|15106.6|15101.6|15102.1|15097.1|11
1673934900000|2023-01-17 05:55:00|15103.6|15098.6|15106.6|15101.6|15107.1|15102.1|15103.6|15098.6|2
1673935200000|2023-01-17 06:00:00|15106.1|15101.1|15114.1|15109.1|15116.1|15111.1|15105.6|15100.6|11
1673935500000|2023-01-17 06:05:00|15116.6|15111.6|15116.6|15111.6|15117.6|15112.6|15115.6|15110.6|17
1673935800000|2023-01-17 06:10:00|15116.1|15111.1|15113.1|15108.1|15118.1|15113.1|15112.6|15107.6|9
1673936100000|2023-01-17 06:15:00|15113.6|15108.6|15116.1|15111.1|15117.1|15112.1|15113.6|15108.6|11
1673936400000|2023-01-17 06:20:00|15115.6|15110.6|15115.1|15110.1|15115.6|15110.6|15113.1|15108.1|7
1673936700000|2023-01-17 06:25:00|15115.6|15110.6|15112.6|15107.6|15116.1|15111.1|15112.6|15107.6|1
1673937000000|2023-01-17 06:30:00|15112.1|15107.1|15110.1|15105.1|15113.1|15108.1|15110.1|15105.1|16
1673937300000|2023-01-17 06:35:00|15110.6|15105.6|15108.6|15103.6|15110.6|15105.6|15106.6|15101.6|17
1673937600000|2023-01-17 06:40:00|15108.1|15103.1|15106.1|15101.1|15109.6|15104.6|15102.6|15097.6|35
1673937900000|2023-01-17 06:45:00|15105.6|15100.6|15100.1|15095.1|15105.6|15100.6|15098.1|15093.1|22
1673938200000|2023-01-17 06:50:00|15098.6|15093.6|15096.6|15091.6|15099.1|15094.1|15095.1|15090.1|27
1673938500000|2023-01-17 06:55:00|15097.1|15092.1|15100.6|15095.6|15101.1|15096.1|15096.1|15091.1|25
1673938800000|2023-01-17 07:00:00|15099.5|15096.7|15115|15112.2|15117|15114.2|15098.5|15095.7|412
1673939100000|2023-01-17 07:05:00|15115.5|15112.7|15128|15125.2|15130|15127.2|15114|15111.2|302
1673939400000|2023-01-17 07:10:00|15127|15124.2|15129.5|15126.7|15131|15128.2|15125|15122.2|96
1673939700000|2023-01-17 07:15:00|15129|15126.2|15134|15131.2|15137|15134.2|15127.5|15124.7|143
1673940000000|2023-01-17 07:20:00|15134.5|15131.7|15132.5|15129.7|15136|15133.2|15131|15128.2|73
1673940300000|2023-01-17 07:25:00|15133|15130.2|15133.5|15130.7|15137|15134.2|15128|15125.2|174
1673940600000|2023-01-17 07:30:00|15133|15130.2|15126|15123.2|15138|15135.2|15125|15122.2|186
1673940900000|2023-01-17 07:35:00|15126.5|15123.7|15125|15122.2|15129.5|15126.7|15123|15120.2|60
1673941200000|2023-01-17 07:40:00|15124|15121.2|15125.5|15122.7|15128.5|15125.7|15124|15121.2|57
1673941500000|2023-01-17 07:45:00|15126|15123.2|15126.5|15123.7|15129|15126.2|15124.5|15121.7|62
1673941800000|2023-01-17 07:50:00|15127|15124.2|15128|15125.2|15128.5|15125.7|15125|15122.2|72
1673942100000|2023-01-17 07:55:00|15127.5|15124.7|15125.5|15122.7|15131|15128.2|15124.5|15121.7|174
1673942400000|2023-01-17 08:00:00|15126|15123.2|15154.8|15153.4|15159.3|15157.9|15122.8|15121.4|1444
1673942700000|2023-01-17 08:05:00|15155.3|15153.9|15161.3|15159.9|15175.3|15173.9|15154.8|15153.4|937
1673943000000|2023-01-17 08:10:00|15159.8|15158.4|15152.3|15150.9|15164.3|15162.9|15150.3|15148.9|597
1673943300000|2023-01-17 08:15:00|15151.8|15150.4|15136.3|15134.9|15153.8|15152.4|15133.3|15131.9|528
1673943600000|2023-01-17 08:20:00|15135.8|15134.4|15121.3|15119.9|15141.3|15139.9|15118.3|15116.9|492
1673943900000|2023-01-17 08:25:00|15121.8|15120.4|15114.8|15113.4|15125.3|15123.9|15113.8|15112.4|421
1673944200000|2023-01-17 08:30:00|15115.3|15113.9|15097.8|15096.4|15116.8|15115.4|15089.3|15087.9|845
1673944500000|2023-01-17 08:35:00|15100.3|15098.9|15100.8|15099.4|15106.3|15104.9|15093.8|15092.4|470
1673944800000|2023-01-17 08:40:00|15100.9|15099.5|15094.4|15093|15103.9|15102.5|15093.9|15092.5|297
1673945100000|2023-01-17 08:45:00|15093.9|15092.5|15105.4|15104|15110.9|15109.5|15093.9|15092.5|556
1673945400000|2023-01-17 08:50:00|15104.9|15103.5|15110.4|15109|15115.4|15114|15104.9|15103.5|428
1673945700000|2023-01-17 08:55:00|15109.9|15108.5|15106.4|15105|15120.9|15119.5|15103.4|15102|302
1673946000000|2023-01-17 09:00:00|15105.9|15104.5|15111.4|15110|15111.9|15110.5|15096.9|15095.5|465
1673946300000|2023-01-17 09:05:00|15108.4|15107|15111.4|15110|15115.9|15114.5|15106.4|15105|284
1673946600000|2023-01-17 09:10:00|15110.9|15109.5|15104.4|15103|15117.9|15116.5|15101.4|15100|212
1673946900000|2023-01-17 09:15:00|15103.9|15102.5|15094.4|15093|15104.4|15103|15091.9|15090.5|166
1673947200000|2023-01-17 09:20:00|15093.9|15092.5|15087.4|15086|15095.4|15094|15080.9|15079.5|392
1673947500000|2023-01-17 09:25:00|15086.9|15085.5|15099.4|15098|15100.4|15099|15085.4|15084|320
1673947800000|2023-01-17 09:30:00|15098.9|15097.5|15119.4|15118|15119.9|15118.5|15096.4|15095|359
1673948100000|2023-01-17 09:35:00|15119.9|15118.5|15117.9|15116.5|15127.4|15126|15116.9|15115.5|332
1673948400000|2023-01-17 09:40:00|15119.4|15118|15120.9|15119.5|15127.4|15126|15116.9|15115.5|213
1673948700000|2023-01-17 09:45:00|15120.4|15119|15119.4|15118|15128.9|15127.5|15115.9|15114.5|205
1673949000000|2023-01-17 09:50:00|15118.9|15117.5|15109.4|15108|15120.4|15119|15109.4|15108|259
1673949300000|2023-01-17 09:55:00|15109.9|15108.5|15106.9|15105.5|15110.4|15109|15102.4|15101|208
1673949600000|2023-01-17 10:00:00|15106.4|15105|15096.9|15095.5|15108.4|15107|15096.9|15095.5|224
1673949900000|2023-01-17 10:05:00|15096.4|15095|15096.9|15095.5|15104.4|15103|15095.4|15094|210
1673950200000|2023-01-17 10:10:00|15097.4|15096|15094.9|15093.5|15097.9|15096.5|15090.4|15089|188
1673950500000|2023-01-17 10:15:00|15094.4|15093|15101.9|15100.5|15102.9|15101.5|15090.9|15089.5|215
1673950800000|2023-01-17 10:20:00|15101.4|15100|15099.9|15098.5|15105.4|15104|15097.4|15096|148
1673951100000|2023-01-17 10:25:00|15100.4|15099|15099.4|15098|15101.9|15100.5|15091.4|15090|222
1673951400000|2023-01-17 10:30:00|15099.9|15098.5|15104.9|15103.5|15108.9|15107.5|15099.4|15098|200
1673951700000|2023-01-17 10:35:00|15105.4|15104|15102.9|15101.5|15108.4|15107|15102.4|15101|162
1673952000000|2023-01-17 10:40:00|15103.4|15102|15107.4|15106|15109.4|15108|15102.9|15101.5|132
1673952300000|2023-01-17 10:45:00|15107.9|15106.5|15111.9|15110.5|15112.9|15111.5|15103.9|15102.5|127
1673952600000|2023-01-17 10:50:00|15111.4|15110|15120.4|15119|15120.4|15119|15109.4|15108|231
1673952900000|2023-01-17 10:55:00|15120.9|15119.5|15108.4|15107|15132.9|15131.5|15107.9|15106.5|582
1673953200000|2023-01-17 11:00:00|15108.9|15107.5|15106.9|15105.5|15112.4|15111|15106.4|15105|213
1673953500000|2023-01-17 11:05:00|15107.4|15106|15110.4|15109|15112.4|15111|15105.4|15104|165
1673953800000|2023-01-17 11:10:00|15110.9|15109.5|15111.9|15110.5|15112.4|15111|15106.9|15105.5|115
1673954100000|2023-01-17 11:15:00|15112.4|15111|15115.9|15114.5|15120.9|15119.5|15107.9|15106.5|145
1673954400000|2023-01-17 11:20:00|15115.4|15114|15119.9|15118.5|15120.4|15119|15111.9|15110.5|110
1673954700000|2023-01-17 11:25:00|15119.4|15118|15116.4|15115|15122.4|15121|15115.9|15114.5|180
1673955000000|2023-01-17 11:30:00|15115.9|15114.5|15115.9|15114.5|15117.9|15116.5|15112.4|15111|96
1673955300000|2023-01-17 11:35:00|15115.4|15114|15114.4|15113|15117.4|15116|15112.9|15111.5|64
1673955600000|2023-01-17 11:40:00|15113.9|15112.5|15117.4|15116|15119.4|15118|15112.4|15111|156
1673955900000|2023-01-17 11:45:00|15117.9|15116.5|15114.9|15113.5|15118.9|15117.5|15114.4|15113|72
1673956200000|2023-01-17 11:50:00|15114.4|15113|15121.4|15120|15122.4|15121|15112.4|15111|142
1673956500000|2023-01-17 11:55:00|15122.4|15121|15123.4|15122|15124.4|15123|15117.4|15116|101
1673956800000|2023-01-17 12:00:00|15123.9|15122.5|15118.9|15117.5|15126.4|15125|15116.9|15115.5|178
1673957100000|2023-01-17 12:05:00|15119.4|15118|15126.4|15125|15128.4|15127|15117.9|15116.5|170
1673957400000|2023-01-17 12:10:00|15126.9|15125.5|15126.4|15125|15130.4|15129|15124.4|15123|82
1673957700000|2023-01-17 12:15:00|15125.9|15124.5|15130.4|15129|15131.4|15130|15125.4|15124|88
1673958000000|2023-01-17 12:20:00|15129.9|15128.5|15124.4|15123|15129.9|15128.5|15120.9|15119.5|192
1673958300000|2023-01-17 12:25:00|15125.4|15124|15123.4|15122|15127.4|15126|15121.9|15120.5|93
1673958600000|2023-01-17 12:30:00|15122.9|15121.5|15123.4|15122|15124.4|15123|15118.4|15117|323
1673958900000|2023-01-17 12:35:00|15123.9|15122.5|15122.9|15121.5|15129.4|15128|15121.9|15120.5|160
1673959200000|2023-01-17 12:40:00|15123.4|15122|15129.9|15128.5|15130.4|15129|15122.4|15121|115
1673959500000|2023-01-17 12:45:00|15129.4|15128|15120.9|15119.5|15129.9|15128.5|15120.9|15119.5|355
1673959800000|2023-01-17 12:50:00|15121.4|15120|15122.4|15121|15122.4|15121|15115.4|15114|227
1673960100000|2023-01-17 12:55:00|15121.9|15120.5|15124.9|15123.5|15133.4|15132|15121.9|15120.5|321
1673960400000|2023-01-17 13:00:00|15124.4|15123|15116.9|15115.5|15125.4|15124|15114.4|15113|154
1673960700000|2023-01-17 13:05:00|15116.4|15115|15117.9|15116.5|15119.9|15118.5|15115.9|15114.5|111
1673961000000|2023-01-17 13:10:00|15118.4|15117|15123.9|15122.5|15124.4|15123|15117.4|15116|91
1673961300000|2023-01-17 13:15:00|15123.4|15122|15122.9|15121.5|15130.4|15129|15122.4|15121|223
1673961600000|2023-01-17 13:20:00|15122.4|15121|15132.9|15131.5|15136.4|15135|15121.9|15120.5|227
1673961900000|2023-01-17 13:25:00|15133.4|15132|15132.9|15131.5|15138.4|15137|15130.9|15129.5|177
1673962200000|2023-01-17 13:30:00|15133.4|15132|15145.9|15144.5|15147.4|15146|15133.4|15132|364
1673962500000|2023-01-17 13:35:00|15146.4|15145|15133.9|15132.5|15149.4|15148|15133.9|15132.5|205
1673962800000|2023-01-17 13:40:00|15133.4|15132|15128.4|15127|15137.9|15136.5|15128.4|15127|120
1673963100000|2023-01-17 13:45:00|15128.9|15127.5|15125.9|15124.5|15136.4|15135|15125.9|15124.5|181
1673963400000|2023-01-17 13:50:00|15126.4|15125|15122.4|15121|15127.9|15126.5|15117.9|15116.5|306
1673963700000|2023-01-17 13:55:00|15121.9|15120.5|15127.4|15126|15127.4|15126|15119.9|15118.5|167
1673964000000|2023-01-17 14:00:00|15128.9|15127.5|15131.4|15130|15135.4|15134|15127.9|15126.5|165
1673964300000|2023-01-17 14:05:00|15130.9|15129.5|15131.4|15130|15132.9|15131.5|15125.4|15124|390
1673964600000|2023-01-17 14:10:00|15128.9|15127.5|15139.4|15138|15142.4|15141|15128.4|15127|221
1673964900000|2023-01-17 14:15:00|15139.9|15138.5|15136.4|15135|15142.9|15141.5|15132.4|15131|215
1673965200000|2023-01-17 14:20:00|15135.9|15134.5|15136.9|15135.5|15141.4|15140|15134.4|15133|185
1673965500000|2023-01-17 14:25:00|15137.4|15136|15145.4|15144|15148.4|15147|15134.4|15133|329
1673965800000|2023-01-17 14:30:00|15145.9|15144.5|15143.9|15142.5|15156.4|15155|15139.4|15138|891
1673966100000|2023-01-17 14:35:00|15144.4|15143|15146.4|15145|15150.4|15149|15141.4|15140|376
1673966400000|2023-01-17 14:40:00|15146.9|15145.5|15140.9|15139.5|15147.9|15146.5|15137.4|15136|288
1673966700000|2023-01-17 14:45:00|15141.9|15140.5|15145.4|15144|15148.4|15147|15140.4|15139|271
1673967000000|2023-01-17 14:50:00|15145.9|15144.5|15150.4|15149|15154.9|15153.5|15142.9|15141.5|406
1673967300000|2023-01-17 14:55:00|15149.9|15148.5|15153.4|15152|15156.4|15155|15145.4|15144|439
1673967600000|2023-01-17 15:00:00|15155.4|15154|15266.9|15265.5|15272.9|15271.5|15154.9|15153.5|4891
1673967900000|2023-01-17 15:05:00|15267.4|15266|15245.9|15244.5|15267.9|15266.5|15228.9|15227.5|1800
1673968200000|2023-01-17 15:10:00|15245.1|15243.7|15219.6|15218.2|15249.6|15248.2|15219.6|15218.2|979
1673968500000|2023-01-17 15:15:00|15220.1|15218.7|15205.1|15203.7|15223.6|15222.2|15201.1|15199.7|1099
1673968800000|2023-01-17 15:20:00|15204.6|15203.2|15197.6|15196.2|15213.6|15212.2|15191.6|15190.2|1008
1673969100000|2023-01-17 15:25:00|15197.1|15195.7|15184.1|15182.7|15201.6|15200.2|15171.6|15170.2|864
1673969400000|2023-01-17 15:30:00|15185.1|15183.7|15181.1|15179.7|15195.1|15193.7|15163.1|15161.7|1296
1673969700000|2023-01-17 15:35:00|15181.6|15180.2|15184.6|15183.2|15191.1|15189.7|15177.6|15176.2|425
1673970000000|2023-01-17 15:40:00|15183.6|15182.2|15178.6|15177.2|15184.6|15183.2|15162.6|15161.2|557
1673970300000|2023-01-17 15:45:00|15178.1|15176.7|15174.6|15173.2|15179.6|15178.2|15173.1|15171.7|284
1673970600000|2023-01-17 15:50:00|15174.1|15172.7|15171.1|15169.7|15178.1|15176.7|15166.6|15165.2|449
1673970900000|2023-01-17 15:55:00|15170.6|15169.2|15172.6|15171.2|15177.6|15176.2|15151.6|15150.2|685
1673971200000|2023-01-17 16:00:00|15171.6|15170.2|15177.1|15175.7|15180.6|15179.2|15170.6|15169.2|417
1673971500000|2023-01-17 16:05:00|15176.6|15175.2|15172.6|15171.2|15177.1|15175.7|15166.1|15164.7|511
1673971800000|2023-01-17 16:10:00|15172.1|15170.7|15171.6|15170.2|15172.6|15171.2|15162.6|15161.2|322
1673972100000|2023-01-17 16:15:00|15172.1|15170.7|15163.6|15162.2|15174.1|15172.7|15161.6|15160.2|389
1673972400000|2023-01-17 16:20:00|15164.1|15162.7|15155.6|15154.2|15164.6|15163.2|15151.1|15149.7|611
1673972700000|2023-01-17 16:25:00|15156.6|15155.2|15175.6|15174.2|15180.1|15178.7|15156.1|15154.7|969
1673973000000|2023-01-17 16:30:00|15176.3|15173.5|15185.3|15182.5|15189.8|15187|15172.3|15169.5|1260
1673973300000|2023-01-17 16:35:00|15185.8|15183|15189.3|15186.5|15190.3|15187.5|15181.3|15178.5|409
1673973600000|2023-01-17 16:40:00|15189.8|15187|15196.3|15193.5|15200.3|15197.5|15189.3|15186.5|324
1673973900000|2023-01-17 16:45:00|15195.8|15193|15200.3|15197.5|15206.3|15203.5|15192.3|15189.5|293
1673974200000|2023-01-17 16:50:00|15199.8|15197|15191.3|15188.5|15202.3|15199.5|15189.8|15187|298
1673974500000|2023-01-17 16:55:00|15191.8|15189|15196.8|15194|15197.8|15195|15188.3|15185.5|193
1673974800000|2023-01-17 17:00:00|15197.3|15194.5|15201.3|15198.5|15202.8|15200|15191.8|15189|97
1673975100000|2023-01-17 17:05:00|15200.8|15198|15192.3|15189.5|15201.8|15199|15192.3|15189.5|107
1673975400000|2023-01-17 17:10:00|15192.8|15190|15193.3|15190.5|15197.3|15194.5|15192.3|15189.5|101
1673975700000|2023-01-17 17:15:00|15193.8|15191|15192.3|15189.5|15196.8|15194|15189.3|15186.5|111
1673976000000|2023-01-17 17:20:00|15192.8|15190|15188.3|15185.5|15194.8|15192|15187.3|15184.5|62
1673976300000|2023-01-17 17:25:00|15188.8|15186|15187.8|15185|15192.3|15189.5|15184.8|15182|84
1673976600000|2023-01-17 17:30:00|15188.3|15185.5|15192.8|15190|15195.8|15193|15187.3|15184.5|82
1673976900000|2023-01-17 17:35:00|15192.3|15189.5|15196.3|15193.5|15199.8|15197|15191.8|15189|91
1673977200000|2023-01-17 17:40:00|15195.8|15193|15194.3|15191.5|15198.3|15195.5|15193.3|15190.5|52
1673977500000|2023-01-17 17:45:00|15193.8|15191|15195.8|15193|15198.3|15195.5|15192.3|15189.5|101
1673977800000|2023-01-17 17:50:00|15195.3|15192.5|15201.3|15198.5|15202.3|15199.5|15193.8|15191|176
1673978100000|2023-01-17 17:55:00|15200.3|15197.5|15198.3|15195.5|15201.3|15198.5|15195.3|15192.5|150
1673978400000|2023-01-17 18:00:00|15197.8|15195|15203.3|15200.5|15203.8|15201|15196.8|15194|88
1673978700000|2023-01-17 18:05:00|15203.8|15201|15201.8|15199|15204.3|15201.5|15201.3|15198.5|58
1673979000000|2023-01-17 18:10:00|15201.3|15198.5|15198.3|15195.5|15202.3|15199.5|15195.8|15193|48
1673979300000|2023-01-17 18:15:00|15199.3|15196.5|15201.3|15198.5|15202.3|15199.5|15198.3|15195.5|55
1673979600000|2023-01-17 18:20:00|15201.8|15199|15198.3|15195.5|15201.8|15199|15197.8|15195|22
1673979900000|2023-01-17 18:25:00|15198.8|15196|15201.3|15198.5|15202.8|15200|15195.3|15192.5|51
1673980200000|2023-01-17 18:30:00|15201.8|15199|15200.3|15197.5|15204.3|15201.5|15198.8|15196|33
1673980500000|2023-01-17 18:35:00|15199.8|15197|15207.3|15204.5|15207.3|15204.5|15199.3|15196.5|123
1673980800000|2023-01-17 18:40:00|15206.8|15204|15206.3|15203.5|15208.3|15205.5|15204.3|15201.5|55
1673981100000|2023-01-17 18:45:00|15206.8|15204|15204.3|15201.5|15207.3|15204.5|15199.3|15196.5|85
1673981400000|2023-01-17 18:50:00|15204.8|15202|15200.8|15198|15205.8|15203|15200.3|15197.5|41
1673981700000|2023-01-17 18:55:00|15200.3|15197.5|15201.3|15198.5|15202.3|15199.5|15197.8|15195|75
1673982000000|2023-01-17 19:00:00|15200.8|15198|15202.3|15199.5|15202.3|15199.5|15197.3|15194.5|37
1673982300000|2023-01-17 19:05:00|15202.8|15200|15200.3|15197.5|15203.8|15201|15199.3|15196.5|36
1673982600000|2023-01-17 19:10:00|15200.8|15198|15193.3|15190.5|15201.3|15198.5|15188.8|15186|150
1673982900000|2023-01-17 19:15:00|15193.8|15191|15186.8|15184|15194.3|15191.5|15179.3|15176.5|324
1673983200000|2023-01-17 19:20:00|15187.3|15184.5|15185.3|15182.5|15187.3|15184.5|15180.8|15178|121
1673983500000|2023-01-17 19:25:00|15184.8|15182|15188.3|15185.5|15189.3|15186.5|15184.8|15182|45
1673983800000|2023-01-17 19:30:00|15188.8|15186|15196.3|15193.5|15196.8|15194|15188.8|15186|86
1673984100000|2023-01-17 19:35:00|15196.8|15194|15196.3|15193.5|15200.3|15197.5|15196.3|15193.5|74
1673984400000|2023-01-17 19:40:00|15195.8|15193|15195.3|15192.5|15198.3|15195.5|15193.3|15190.5|89
1673984700000|2023-01-17 19:45:00|15195.8|15193|15193.8|15191|15196.3|15193.5|15190.3|15187.5|52
1673985000000|2023-01-17 19:50:00|15193.3|15190.5|15193.8|15191|15194.8|15192|15190.8|15188|33
1673985300000|2023-01-17 19:55:00|15193.3|15190.5|15186.8|15184|15193.8|15191|15185.3|15182.5|77
1673985600000|2023-01-17 20:00:00|15186.3|15183.5|15192.8|15190|15194.8|15192|15185.3|15182.5|74
1673985900000|2023-01-17 20:05:00|15192.3|15189.5|15189.3|15186.5|15192.3|15189.5|15188.8|15186|65
1673986200000|2023-01-17 20:10:00|15189.8|15187|15186.3|15183.5|15190.3|15187.5|15182.8|15180|47
1673986500000|2023-01-17 20:15:00|15185.8|15183|15189.3|15186.5|15189.8|15187|15185.3|15182.5|53
1673986800000|2023-01-17 20:20:00|15188.8|15186|15187.3|15184.5|15189.3|15186.5|15183.8|15181|104
1673987100000|2023-01-17 20:25:00|15187.8|15185|15187.3|15184.5|15190.3|15187.5|15186.3|15183.5|60
1673987400000|2023-01-17 20:30:00|15186.8|15184|15190.3|15187.5|15191.3|15188.5|15185.8|15183|52
1673987700000|2023-01-17 20:35:00|15189.8|15187|15185.8|15183|15190.3|15187.5|15185.8|15183|69
1673988000000|2023-01-17 20:40:00|15185.3|15182.5|15182.3|15179.5|15186.3|15183.5|15180.3|15177.5|113
1673988300000|2023-01-17 20:45:00|15181.8|15179|15180.3|15177.5|15183.3|15180.5|15177.3|15174.5|202
1673988600000|2023-01-17 20:50:00|15178.3|15175.5|15175.8|15173|15180.8|15178|15170.8|15168|299
1673988900000|2023-01-17 20:55:00|15176.3|15173.5|15186.3|15183.5|15186.3|15183.5|15175.8|15173|249
1673989200000|2023-01-17 21:00:00|15185.8|15183|15192.7|15185.7|15199.1|15192.1|15185.8|15182.2|4
1673989500000|2023-01-17 21:05:00|15191.9|15184.9|15187.5|15180.5|15191.9|15184.9|15186.8|15179.8|0
1673989800000|2023-01-17 21:10:00|15188.3|15181.3|15185|15178|15188.3|15181.3|15184.3|15177.3|0
1673990100000|2023-01-17 21:15:00|15185.8|15178.8|15186.5|15179.5|15188.3|15181.3|15185.7|15178.7|0
1673990400000|2023-01-17 21:20:00|15185.7|15178.7|15184.9|15177.9|15186.5|15179.5|15184.9|15177.9|0
1673990700000|2023-01-17 21:25:00|15185.7|15178.7|15184.9|15177.9|15185.7|15178.7|15184.8|15177.8|0
1673991000000|2023-01-17 21:30:00|15185.7|15178.7|15187.3|15180.3|15188.1|15181.1|15185.7|15178.7|0
1673991300000|2023-01-17 21:35:00|15186.5|15179.5|15186.3|15179.3|15187.9|15180.9|15185.5|15178.5|0
1673991600000|2023-01-17 21:40:00|15185.5|15178.5|15187.9|15180.9|15187.9|15180.9|15185.5|15178.5|0
1673991900000|2023-01-17 21:45:00|15187.1|15180.1|15186.7|15179.7|15187.9|15180.9|15185.5|15178.5|0
1673992200000|2023-01-17 21:50:00|15185.9|15178.9|15185.9|15178.9|15185.9|15178.9|15185.9|15178.9|0
1673992500000|2023-01-17 21:55:00|15186.7|15179.7|15185.6|15178.6|15186.7|15179.7|15185.5|15178.5|0
1673992800000|2023-01-17 22:00:00|15185.5|15178.5|15186.2|15179.2|15186.5|15179.5|15184.8|15177.8|0
1673993100000|2023-01-17 22:05:00|15186.4|15179.4|15185.7|15178.7|15187|15180|15184|15177|0
1673993400000|2023-01-17 22:10:00|15185.6|15178.6|15186.3|15179.3|15186.7|15179.7|15185.4|15178.4|0
1673993700000|2023-01-17 22:15:00|15186.5|15179.5|15185.1|15178.1|15186.5|15179.5|15185.1|15178.1|0
1673994000000|2023-01-17 22:20:00|15185.3|15178.3|15185.1|15178.1|15185.3|15178.3|15185.1|15178.1|0
1673994300000|2023-01-17 22:25:00|15184.8|15177.8|15182.6|15175.6|15185.1|15178.1|15182.6|15175.6|0
1673994600000|2023-01-17 22:30:00|15182.5|15175.5|15181.8|15174.8|15182.5|15175.5|15181.8|15174.8|0
1673994900000|2023-01-17 22:35:00|15182|15175|15181.8|15174.8|15182|15175|15181.8|15174.8|0
1673995200000|2023-01-17 22:40:00|15181.9|15174.9|15181.9|15174.9|15182|15175|15180.8|15173.8|0
1673995500000|2023-01-17 22:45:00|15181.8|15174.8|15182.1|15175.1|15182.2|15175.2|15181.6|15174.6|0
1673995800000|2023-01-17 22:50:00|15182.2|15175.2|15182.3|15175.3|15182.4|15175.4|15182.1|15175.1|0
1673996100000|2023-01-17 22:55:00|15182.2|15175.2|15181.9|15174.9|15182.5|15175.5|15181.9|15174.9|0
1673996400000|2023-01-17 23:00:00|15177.8|15170.8|15166.3|15159.3|15179.4|15172.4|15162.1|15155.1|0
1673996700000|2023-01-17 23:05:00|15165.5|15158.5|15170.4|15163.4|15172.8|15165.8|15164.7|15157.7|0
1673997000000|2023-01-17 23:10:00|15171.2|15164.2|15170.7|15163.7|15173|15166|15168.9|15161.9|0
1673997300000|2023-01-17 23:15:00|15171.1|15164.1|15173.1|15166.1|15175.5|15168.5|15169.9|15162.9|0
1673997600000|2023-01-17 23:20:00|15172.3|15165.3|15170.2|15163.2|15172.3|15165.3|15167.7|15160.7|0
1673997900000|2023-01-17 23:25:00|15169.8|15162.8|15166.3|15159.3|15171|15164|15165.9|15158.9|0
1673998200000|2023-01-17 23:30:00|15166.7|15159.7|15159.2|15152.2|15166.7|15159.7|15156.7|15149.7|0
1673998500000|2023-01-17 23:35:00|15158.7|15151.7|15155.1|15148.1|15162.4|15155.4|15155.1|15148.1|0
1673998800000|2023-01-17 23:40:00|15155.2|15148.2|15153.4|15146.4|15155.2|15148.2|15146.9|15139.9|0
1673999100000|2023-01-17 23:45:00|15153.5|15146.5|15155.9|15148.9|15155.9|15148.9|15151.1|15144.1|0
1673999400000|2023-01-17 23:50:00|15155.1|15148.1|15155|15148|15157.4|15150.4|15154.3|15147.3|0
1673999700000|2023-01-17 23:55:00|15154.2|15147.2|15159.5|15152.5|15160.3|15153.3|15152.7|15145.7|0
1674000000000|2023-01-18 00:00:00|15159.1|15152.1|15155.7|15148.7|15162.2|15155.2|15155.7|15148.7|0
1674000300000|2023-01-18 00:05:00|15156.1|15149.1|15151.8|15144.8|15156.5|15149.5|15151.8|15144.8|0
1674000600000|2023-01-18 00:10:00|15152.6|15145.6|15149.2|15142.2|15154.8|15147.8|15149.2|15142.2|0
1674000900000|2023-01-18 00:15:00|15154.9|15149.9|15161.4|15156.4|15163.4|15158.4|15152.4|15147.4|70
1674001200000|2023-01-18 00:20:00|15158.9|15153.9|15162.4|15157.4|15163.9|15158.9|15158.4|15153.4|29
1674001500000|2023-01-18 00:25:00|15161.9|15156.9|15158.4|15153.4|15163.4|15158.4|15158.4|15153.4|7
1674001800000|2023-01-18 00:30:00|15157.9|15152.9|15163.9|15158.9|15163.9|15158.9|15156.9|15151.9|10
1674002100000|2023-01-18 00:35:00|15164.4|15159.4|15162.4|15157.4|15164.4|15159.4|15161.4|15156.4|9
1674002400000|2023-01-18 00:40:00|15162.9|15157.9|15158.9|15153.9|15162.9|15157.9|15158.4|15153.4|10
1674002700000|2023-01-18 00:45:00|15158.4|15153.4|15159.4|15154.4|15159.4|15154.4|15156.9|15151.9|3
1674003000000|2023-01-18 00:50:00|15158.9|15153.9|15162.9|15157.9|15163.9|15158.9|15158.9|15153.9|7
1674003300000|2023-01-18 00:55:00|15163.4|15158.4|15162.4|15157.4|15164.4|15159.4|15162.4|15157.4|8
1674003600000|2023-01-18 01:00:00|15161.9|15156.9|15169.9|15164.9|15169.9|15164.9|15159.9|15154.9|14
1674003900000|2023-01-18 01:05:00|15170.4|15165.4|15168.9|15163.9|15172.9|15167.9|15167.4|15162.4|23
1674004200000|2023-01-18 01:10:00|15168.4|15163.4|15168.9|15163.9|15169.4|15164.4|15163.9|15158.9|12
1674004500000|2023-01-18 01:15:00|15168.4|15163.4|15170.9|15165.9|15171.4|15166.4|15165.4|15160.4|13
1674004800000|2023-01-18 01:20:00|15170.4|15165.4|15163.4|15158.4|15171.9|15166.9|15163.4|15158.4|11
1674005100000|2023-01-18 01:25:00|15163.9|15158.9|15162.9|15157.9|15165.9|15160.9|15160.9|15155.9|6
1674005400000|2023-01-18 01:30:00|15162.4|15157.4|15163.4|15158.4|15166.4|15161.4|15160.9|15155.9|3
1674005700000|2023-01-18 01:35:00|15163.9|15158.9|15159.9|15154.9|15165.9|15160.9|15159.9|15154.9|11
1674006000000|2023-01-18 01:40:00|15159.4|15154.4|15160.9|15155.9|15162.9|15157.9|15155.9|15150.9|10
1674006300000|2023-01-18 01:45:00|15160.4|15155.4|15160.9|15155.9|15160.9|15155.9|15158.4|15153.4|3
1674006600000|2023-01-18 01:50:00|15160.4|15155.4|15163.4|15158.4|15163.4|15158.4|15160.4|15155.4|4
1674006900000|2023-01-18 01:55:00|15163.9|15158.9|15172.4|15167.4|15172.9|15167.9|15163.9|15158.9|44
1674007200000|2023-01-18 02:00:00|15171.9|15166.9|15181.4|15176.4|15182.4|15177.4|15171.9|15166.9|51
1674007500000|2023-01-18 02:05:00|15180.9|15175.9|15183.4|15178.4|15185.4|15180.4|15177.9|15172.9|56
1674007800000|2023-01-18 02:10:00|15182.9|15177.9|15183.4|15178.4|15188.4|15183.4|15181.4|15176.4|30
1674008100000|2023-01-18 02:15:00|15183.9|15178.9|15184.9|15179.9|15185.9|15180.9|15182.9|15177.9|11
1674008400000|2023-01-18 02:20:00|15183.4|15178.4|15185.9|15180.9|15186.4|15181.4|15182.4|15177.4|20
1674008700000|2023-01-18 02:25:00|15185.4|15180.4|15179.4|15174.4|15185.4|15180.4|15179.4|15174.4|7
1674009000000|2023-01-18 02:30:00|15178.9|15173.9|15173.4|15168.4|15178.9|15173.9|15173.4|15168.4|5
1674009300000|2023-01-18 02:35:00|15173.9|15168.9|15165.9|15160.9|15174.9|15169.9|15165.9|15160.9|11
1674009600000|2023-01-18 02:40:00|15166.4|15161.4|15247.9|15242.9|15271.4|15266.4|15165.4|15160.4|640
1674009900000|2023-01-18 02:45:00|15247.4|15242.4|15220.9|15215.9|15251.4|15246.4|15218.9|15213.9|123
1674010200000|2023-01-18 02:50:00|15220.4|15215.4|15224.4|15219.4|15230.9|15225.9|15220.4|15215.4|45
1674010500000|2023-01-18 02:55:00|15224.9|15219.9|15232.9|15227.9|15233.9|15228.9|15223.9|15218.9|15
1674010800000|2023-01-18 03:00:00|15232.4|15227.4|15226.9|15221.9|15233.4|15228.4|15225.4|15220.4|9
1674011100000|2023-01-18 03:05:00|15226.4|15221.4|15235.4|15230.4|15235.4|15230.4|15222.9|15217.9|10
1674011400000|2023-01-18 03:10:00|15235.9|15230.9|15235.4|15230.4|15236.4|15231.4|15231.4|15226.4|10
1674011700000|2023-01-18 03:15:00|15234.9|15229.9|15235.4|15230.4|15236.9|15231.9|15232.4|15227.4|7
1674012000000|2023-01-18 03:20:00|15235.9|15230.9|15232.9|15227.9|15240.4|15235.4|15232.9|15227.9|23
1674012300000|2023-01-18 03:25:00|15232.4|15227.4|15229.4|15224.4|15234.4|15229.4|15228.9|15223.9|15
1674012600000|2023-01-18 03:30:00|15228.9|15223.9|15219.9|15214.9|15228.9|15223.9|15219.9|15214.9|17
1674012900000|2023-01-18 03:35:00|15220.4|15215.4|15207.9|15202.9|15223.9|15218.9|15206.9|15201.9|41
1674013200000|2023-01-18 03:40:00|15208.4|15203.4|15205.4|15200.4|15208.9|15203.9|15200.9|15195.9|15
1674013500000|2023-01-18 03:45:00|15205.9|15200.9|15205.4|15200.4|15208.9|15203.9|15203.4|15198.4|11
1674013800000|2023-01-18 03:50:00|15204.9|15199.9|15208.9|15203.9|15209.9|15204.9|15202.9|15197.9|35
1674014100000|2023-01-18 03:55:00|15208.4|15203.4|15212.4|15207.4|15212.9|15207.9|15206.9|15201.9|15
1674014400000|2023-01-18 04:00:00|15217.4|15212.4|15222.4|15217.4|15222.4|15217.4|15215.9|15210.9|23
1674014700000|2023-01-18 04:05:00|15222.9|15217.9|15212.4|15207.4|15222.9|15217.9|15210.4|15205.4|14
1674015000000|2023-01-18 04:10:00|15212.9|15207.9|15215.9|15210.9|15216.9|15211.9|15211.9|15206.9|8
1674015300000|2023-01-18 04:15:00|15215.4|15210.4|15216.4|15211.4|15216.4|15211.4|15206.4|15201.4|15
1674015600000|2023-01-18 04:20:00|15216.9|15211.9|15218.9|15213.9|15220.4|15215.4|15214.4|15209.4|3
1674015900000|2023-01-18 04:25:00|15218.4|15213.4|15221.4|15216.4|15222.4|15217.4|15215.9|15210.9|6
1674016200000|2023-01-18 04:30:00|15220.4|15215.4|15221.9|15216.9|15223.4|15218.4|15218.9|15213.9|1
1674016500000|2023-01-18 04:35:00|15221.4|15216.4|15218.4|15213.4|15222.9|15217.9|15218.4|15213.4|0
1674016800000|2023-01-18 04:40:00|15218.9|15213.9|15220.9|15215.9|15220.9|15215.9|15217.9|15212.9|1
1674017100000|2023-01-18 04:45:00|15220.4|15215.4|15222.4|15217.4|15222.4|15217.4|15220.4|15215.4|0
1674017400000|2023-01-18 04:50:00|15222.9|15217.9|15223.9|15218.9|15229.4|15224.4|15222.9|15217.9|2
1674017700000|2023-01-18 04:55:00|15224.4|15219.4|15229.4|15224.4|15229.4|15224.4|15223.4|15218.4|2
1674018000000|2023-01-18 05:00:00|15229.9|15224.9|15232.9|15227.9|15234.9|15229.9|15227.9|15222.9|21
1674018300000|2023-01-18 05:05:00|15233.4|15228.4|15226.9|15221.9|15233.9|15228.9|15226.4|15221.4|23
1674018600000|2023-01-18 05:10:00|15226.4|15221.4|15227.4|15222.4|15230.4|15225.4|15225.4|15220.4|48
1674018900000|2023-01-18 05:15:00|15225.9|15220.9|15227.9|15222.9|15229.4|15224.4|15225.9|15220.9|42
1674019200000|2023-01-18 05:20:00|15228.4|15223.4|15227.4|15222.4|15229.9|15224.9|15225.4|15220.4|7
1674019500000|2023-01-18 05:25:00|15226.9|15221.9|15221.9|15216.9|15227.4|15222.4|15219.4|15214.4|23
1674019800000|2023-01-18 05:30:00|15222.4|15217.4|15219.4|15214.4|15222.4|15217.4|15219.4|15214.4|7
1674020100000|2023-01-18 05:35:00|15218.9|15213.9|15220.4|15215.4|15220.9|15215.9|15218.9|15213.9|3
1674020400000|2023-01-18 05:40:00|15220.9|15215.9|15222.4|15217.4|15222.4|15217.4|15220.9|15215.9|9
1674020700000|2023-01-18 05:45:00|15222.9|15217.9|15223.9|15218.9|15226.9|15221.9|15221.4|15216.4|5
1674021000000|2023-01-18 05:50:00|15224.4|15219.4|15227.9|15222.9|15231.4|15226.4|15223.9|15218.9|67
1674021300000|2023-01-18 05:55:00|15227.4|15222.4|15223.9|15218.9|15227.9|15222.9|15222.4|15217.4|19
1674021600000|2023-01-18 06:00:00|15222.9|15217.9|15221.9|15216.9|15227.9|15222.9|15221.4|15216.4|37
1674021900000|2023-01-18 06:05:00|15222.4|15217.4|15226.4|15221.4|15226.4|15221.4|15221.9|15216.9|22
1674022200000|2023-01-18 06:10:00|15225.9|15220.9|15226.9|15221.9|15228.4|15223.4|15223.9|15218.9|12
1674022500000|2023-01-18 06:15:00|15226.4|15221.4|15225.4|15220.4|15228.4|15223.4|15225.4|15220.4|3
1674022800000|2023-01-18 06:20:00|15225.9|15220.9|15230.9|15225.9|15230.9|15225.9|15224.9|15219.9|3
1674023100000|2023-01-18 06:25:00|15230.4|15225.4|15229.9|15224.9|15231.4|15226.4|15226.9|15221.9|13
1674023400000|2023-01-18 06:30:00|15229.4|15224.4|15231.4|15226.4|15231.9|15226.9|15228.4|15223.4|7
1674023700000|2023-01-18 06:35:00|15231.9|15226.9|15235.4|15230.4|15238.4|15233.4|15228.9|15223.9|25
1674024000000|2023-01-18 06:40:00|15235.9|15230.9|15226.9|15221.9|15240.4|15235.4|15224.9|15219.9|48
1674024300000|2023-01-18 06:45:00|15226.4|15221.4|15219.4|15214.4|15226.9|15221.9|15218.9|15213.9|63
1674024600000|2023-01-18 06:50:00|15218.9|15213.9|15212.4|15207.4|15219.4|15214.4|15209.9|15204.9|51
1674024900000|2023-01-18 06:55:00|15212.9|15207.9|15217.4|15212.4|15217.4|15212.4|15212.4|15207.4|28
1674025200000|2023-01-18 07:00:00|15216.3|15213.5|15210.8|15208|15225.8|15223|15207.8|15205|301
1674025500000|2023-01-18 07:05:00|15210.3|15207.5|15202.3|15199.5|15212.8|15210|15199.8|15197|310
1674025800000|2023-01-18 07:10:00|15202.8|15200|15208.3|15205.5|15211.3|15208.5|15199.3|15196.5|175
1674026100000|2023-01-18 07:15:00|15208.8|15206|15195.3|15192.5|15209.8|15207|15194.8|15192|102
1674026400000|2023-01-18 07:20:00|15195.8|15193|15202.8|15200|15203.8|15201|15194.8|15192|79
1674026700000|2023-01-18 07:25:00|15202.3|15199.5|15197.3|15194.5|15205.3|15202.5|15196.3|15193.5|59
1674027000000|2023-01-18 07:30:00|15196.8|15194|15202.8|15200|15202.8|15200|15196.8|15194|81
1674027300000|2023-01-18 07:35:00|15202.3|15199.5|15194.8|15192|15205.3|15202.5|15193.3|15190.5|96
1674027600000|2023-01-18 07:40:00|15195.3|15192.5|15171.3|15168.5|15202.8|15200|15170.3|15167.5|413
1674027900000|2023-01-18 07:45:00|15171.8|15169|15171.8|15169|15182.3|15179.5|15163.8|15161|297
1674028200000|2023-01-18 07:50:00|15171.3|15168.5|15184.8|15182|15187.8|15185|15171.3|15168.5|160
1674028500000|2023-01-18 07:55:00|15184.3|15181.5|15181.3|15178.5|15189.8|15187|15180.3|15177.5|167
1674028800000|2023-01-18 08:00:00|15181.8|15179|15193.1|15191.7|15195.6|15194.2|15169.1|15167.7|1451
1674029100000|2023-01-18 08:05:00|15193.6|15192.2|15195.6|15194.2|15198.6|15197.2|15185.6|15184.2|647
1674029400000|2023-01-18 08:10:00|15196.1|15194.7|15203.1|15201.7|15205.6|15204.2|15191.6|15190.2|731
1674029700000|2023-01-18 08:15:00|15202.6|15201.2|15195.1|15193.7|15206.6|15205.2|15194.6|15193.2|410
1674030000000|2023-01-18 08:20:00|15194.6|15193.2|15185.6|15184.2|15195.6|15194.2|15182.1|15180.7|456
1674030300000|2023-01-18 08:25:00|15186.1|15184.7|15178.1|15176.7|15186.1|15184.7|15168.6|15167.2|475
1674030600000|2023-01-18 08:30:00|15178.6|15177.2|15176.1|15174.7|15185.6|15184.2|15172.1|15170.7|467
1674030900000|2023-01-18 08:35:00|15176.6|15175.2|15174.1|15172.7|15177.1|15175.7|15162.6|15161.2|439
1674031200000|2023-01-18 08:40:00|15174.9|15173.5|15177.4|15176|15178.9|15177.5|15171.4|15170|253
1674031500000|2023-01-18 08:45:00|15176.9|15175.5|15173.9|15172.5|15182.9|15181.5|15171.4|15170|212
1674031800000|2023-01-18 08:50:00|15173.4|15172|15180.9|15179.5|15184.4|15183|15170.9|15169.5|293
1674032100000|2023-01-18 08:55:00|15180.4|15179|15190.4|15189|15191.9|15190.5|15179.9|15178.5|299
1674032400000|2023-01-18 09:00:00|15189.9|15188.5|15181.4|15180|15194.4|15193|15177.4|15176|274
1674032700000|2023-01-18 09:05:00|15181.9|15180.5|15186.4|15185|15187.4|15186|15177.4|15176|176
1674033000000|2023-01-18 09:10:00|15186.9|15185.5|15181.9|15180.5|15186.9|15185.5|15175.9|15174.5|182
1674033300000|2023-01-18 09:15:00|15181.4|15180|15176.4|15175|15183.4|15182|15172.9|15171.5|174
1674033600000|2023-01-18 09:20:00|15176.9|15175.5|15176.9|15175.5|15179.9|15178.5|15171.4|15170|152
1674033900000|2023-01-18 09:25:00|15176.4|15175|15168.9|15167.5|15178.4|15177|15167.4|15166|145
1674034200000|2023-01-18 09:30:00|15169.4|15168|15182.4|15181|15182.4|15181|15167.4|15166|258
1674034500000|2023-01-18 09:35:00|15182.9|15181.5|15178.9|15177.5|15185.9|15184.5|15174.4|15173|195
1674034800000|2023-01-18 09:40:00|15178.4|15177|15174.9|15173.5|15179.4|15178|15173.4|15172|75
1674035100000|2023-01-18 09:45:00|15174.4|15173|15179.9|15178.5|15179.9|15178.5|15167.4|15166|173
1674035400000|2023-01-18 09:50:00|15179.4|15178|15174.9|15173.5|15180.4|15179|15173.4|15172|146
1674035700000|2023-01-18 09:55:00|15175.4|15174|15174.9|15173.5|15180.4|15179|15173.9|15172.5|216
1674036000000|2023-01-18 10:00:00|15174.4|15173|15172.9|15171.5|15175.9|15174.5|15168.9|15167.5|166
1674036300000|2023-01-18 10:05:00|15172.4|15171|15168.9|15167.5|15173.9|15172.5|15165.9|15164.5|160
1674036600000|2023-01-18 10:10:00|15168.4|15167|15169.4|15168|15169.4|15168|15159.4|15158|248
1674036900000|2023-01-18 10:15:00|15168.4|15167|15168.9|15167.5|15175.4|15174|15166.4|15165|135
1674037200000|2023-01-18 10:20:00|15169.4|15168|15169.9|15168.5|15170.9|15169.5|15162.9|15161.5|103
1674037500000|2023-01-18 10:25:00|15170.4|15169|15161.9|15160.5|15170.4|15169|15157.9|15156.5|193
1674037800000|2023-01-18 10:30:00|15162.4|15161|15166.4|15165|15168.9|15167.5|15158.4|15157|266
1674038100000|2023-01-18 10:35:00|15165.9|15164.5|15167.9|15166.5|15174.9|15173.5|15162.4|15161|275
1674038400000|2023-01-18 10:40:00|15167.4|15166|15178.4|15177|15181.4|15180|15166.4|15165|211
1674038700000|2023-01-18 10:45:00|15177.9|15176.5|15190.4|15189|15192.9|15191.5|15177.4|15176|297
1674039000000|2023-01-18 10:50:00|15189.9|15188.5|15190.9|15189.5|15191.9|15190.5|15184.4|15183|173
1674039300000|2023-01-18 10:55:00|15190.4|15189|15194.4|15193|15196.9|15195.5|15189.9|15188.5|138
1674039600000|2023-01-18 11:00:00|15193.9|15192.5|15196.4|15195|15199.9|15198.5|15191.4|15190|313
1674039900000|2023-01-18 11:05:00|15195.9|15194.5|15193.9|15192.5|15200.4|15199|15187.4|15186|206
1674040200000|2023-01-18 11:10:00|15193.4|15192|15193.9|15192.5|15195.9|15194.5|15189.9|15188.5|247
1674040500000|2023-01-18 11:15:00|15193.4|15192|15188.9|15187.5|15194.4|15193|15187.4|15186|228
1674040800000|2023-01-18 11:20:00|15188.4|15187|15195.4|15194|15196.4|15195|15185.4|15184|149
1674041100000|2023-01-18 11:25:00|15194.9|15193.5|15199.9|15198.5|15200.4|15199|15194.4|15193|127
1674041400000|2023-01-18 11:30:00|15200.4|15199|15193.4|15192|15200.4|15199|15188.9|15187.5|194
1674041700000|2023-01-18 11:35:00|15192.9|15191.5|15200.4|15199|15200.4|15199|15191.4|15190|121
1674042000000|2023-01-18 11:40:00|15199.9|15198.5|15194.4|15193|15200.4|15199|15193.4|15192|119
1674042300000|2023-01-18 11:45:00|15194.9|15193.5|15191.4|15190|15195.4|15194|15187.9|15186.5|141
1674042600000|2023-01-18 11:50:00|15191.9|15190.5|15198.9|15197.5|15200.4|15199|15191.4|15190|96
1674042900000|2023-01-18 11:55:00|15199.4|15198|15206.9|15205.5|15208.4|15207|15198.4|15197|184
1674043200000|2023-01-18 12:00:00|15204.9|15203.5|15214.9|15213.5|15217.4|15216|15204.4|15203|372
1674043500000|2023-01-18 12:05:00|15215.4|15214|15213.4|15212|15218.4|15217|15211.4|15210|157
1674043800000|2023-01-18 12:10:00|15213.9|15212.5|15210.9|15209.5|15215.4|15214|15209.4|15208|132
1674044100000|2023-01-18 12:15:00|15211.4|15210|15209.4|15208|15211.9|15210.5|15208.4|15207|121
1674044400000|2023-01-18 12:20:00|15208.9|15207.5|15204.4|15203|15211.4|15210|15203.9|15202.5|129
1674044700000|2023-01-18 12:25:00|15203.9|15202.5|15208.4|15207|15210.4|15209|15203.9|15202.5|95
1674045000000|2023-01-18 12:30:00|15208.9|15207.5|15208.9|15207.5|15211.4|15210|15206.9|15205.5|169
1674045300000|2023-01-18 12:35:00|15208.4|15207|15215.4|15214|15217.9|15216.5|15207.4|15206|173
1674045600000|2023-01-18 12:40:00|15215.9|15214.5|15217.4|15216|15218.4|15217|15212.4|15211|204
1674045900000|2023-01-18 12:45:00|15216.9|15215.5|15211.4|15210|15218.4|15217|15211.4|15210|210
1674046200000|2023-01-18 12:50:00|15211.9|15210.5|15218.9|15217.5|15221.4|15220|15211.4|15210|122
1674046500000|2023-01-18 12:55:00|15218.4|15217|15218.4|15217|15223.4|15222|15216.4|15215|164
1674046800000|2023-01-18 13:00:00|15217.9|15216.5|15211.4|15210|15220.4|15219|15210.9|15209.5|215
1674047100000|2023-01-18 13:05:00|15210.9|15209.5|15205.4|15204|15211.4|15210|15204.4|15203|180
1674047400000|2023-01-18 13:10:00|15204.9|15203.5|15204.4|15203|15207.4|15206|15202.4|15201|145
1674047700000|2023-01-18 13:15:00|15204.9|15203.5|15202.9|15201.5|15206.4|15205|15200.4|15199|199
1674048000000|2023-01-18 13:20:00|15203.4|15202|15199.4|15198|15208.9|15207.5|15198.9|15197.5|137
1674048300000|2023-01-18 13:25:00|15199.9|15198.5|15208.9|15207.5|15212.4|15211|15198.4|15197|264
1674048600000|2023-01-18 13:30:00|15209.4|15208|15207.4|15206|15246.4|15245|15197.9|15196.5|1706
1674048900000|2023-01-18 13:35:00|15207.9|15206.5|15208.9|15207.5|15219.9|15218.5|15198.9|15197.5|686
1674049200000|2023-01-18 13:40:00|15208.4|15207|15198.9|15197.5|15211.9|15210.5|15194.4|15193|416
1674049500000|2023-01-18 13:45:00|15199.4|15198|15209.9|15208.5|15217.4|15216|15197.9|15196.5|552
1674049800000|2023-01-18 13:50:00|15209.4|15208|15227.9|15226.5|15229.4|15228|15208.9|15207.5|299
1674050100000|2023-01-18 13:55:00|15228.4|15227|15224.4|15223|15228.4|15227|15219.4|15218|380
1674050400000|2023-01-18 14:00:00|15224.9|15223.5|15233.4|15232|15235.9|15234.5|15217.4|15216|269
1674050700000|2023-01-18 14:05:00|15233.9|15232.5|15248.9|15247.5|15249.4|15248|15233.9|15232.5|523
1674051000000|2023-01-18 14:10:00|15249.4|15248|15236.9|15235.5|15249.4|15248|15236.4|15235|469
1674051300000|2023-01-18 14:15:00|15236.4|15235|15232.4|15231|15240.9|15239.5|15230.9|15229.5|348
1674051600000|2023-01-18 14:20:00|15231.9|15230.5|15239.4|15238|15241.9|15240.5|15231.9|15230.5|206
1674051900000|2023-01-18 14:25:00|15238.9|15237.5|15231.9|15230.5|15240.4|15239|15230.9|15229.5|287
1674052200000|2023-01-18 14:30:00|15232.4|15231|15240.9|15239.5|15246.9|15245.5|15231.4|15230|818
1674052500000|2023-01-18 14:35:00|15240.4|15239|15236.4|15235|15247.4|15246|15227.4|15226|840
1674052800000|2023-01-18 14:40:00|15236.9|15235.5|15237.4|15236|15251.9|15250.5|15233.4|15232|1051
1674053100000|2023-01-18 14:45:00|15237.9|15236.5|15227.4|15226|15243.4|15242|15221.9|15220.5|715
1674053400000|2023-01-18 14:50:00|15227.9|15226.5|15229.4|15228|15235.4|15234|15223.9|15222.5|343
1674053700000|2023-01-18 14:55:00|15229.9|15228.5|15231.4|15230|15235.4|15234|15223.4|15222|216
1674054000000|2023-01-18 15:00:00|15230.9|15229.5|15226.9|15225.5|15237.4|15236|15223.4|15222|373
1674054300000|2023-01-18 15:05:00|15227.4|15226|15232.4|15231|15238.4|15237|15226.4|15225|359
1674054600000|2023-01-18 15:10:00|15233.3|15231.9|15237.3|15235.9|15240.8|15239.4|15231.3|15229.9|268
1674054900000|2023-01-18 15:15:00|15236.8|15235.4|15229.3|15227.9|15240.8|15239.4|15226.3|15224.9|415
1674055200000|2023-01-18 15:20:00|15229.8|15228.4|15236.8|15235.4|15240.3|15238.9|15227.8|15226.4|248
1674055500000|2023-01-18 15:25:00|15237.3|15235.9|15239.8|15238.4|15242.3|15240.9|15234.3|15232.9|241
1674055800000|2023-01-18 15:30:00|15240.3|15238.9|15231.8|15230.4|15240.3|15238.9|15230.3|15228.9|394
1674056100000|2023-01-18 15:35:00|15231.3|15229.9|15226.3|15224.9|15234.3|15232.9|15224.3|15222.9|334
1674056400000|2023-01-18 15:40:00|15226.8|15225.4|15217.3|15215.9|15229.3|15227.9|15211.3|15209.9|545
1674056700000|2023-01-18 15:45:00|15216.3|15214.9|15226.3|15224.9|15230.3|15228.9|15214.8|15213.4|534
1674057000000|2023-01-18 15:50:00|15226.8|15225.4|15206.3|15204.9|15227.8|15226.4|15205.8|15204.4|542
1674057300000|2023-01-18 15:55:00|15205.8|15204.4|15209.3|15207.9|15216.3|15214.9|15200.3|15198.9|802
1674057600000|2023-01-18 16:00:00|15210.3|15208.9|15202.3|15200.9|15215.3|15213.9|15200.8|15199.4|499
1674057900000|2023-01-18 16:05:00|15201.8|15200.4|15195.8|15194.4|15202.3|15200.9|15188.8|15187.4|782
1674058200000|2023-01-18 16:10:00|15196.3|15194.9|15198.3|15196.9|15199.8|15198.4|15190.8|15189.4|441
1674058500000|2023-01-18 16:15:00|15197.3|15195.9|15198.8|15197.4|15200.3|15198.9|15190.3|15188.9|573
1674058800000|2023-01-18 16:20:00|15198.3|15196.9|15185.3|15183.9|15198.3|15196.9|15181.3|15179.9|743
1674059100000|2023-01-18 16:25:00|15185.8|15184.4|15191.3|15189.9|15196.8|15195.4|15182.3|15180.9|980
1674059400000|2023-01-18 16:30:00|15192|15189.2|15185|15182.2|15195|15192.2|15182|15179.2|1234
1674059700000|2023-01-18 16:35:00|15185.5|15182.7|15175.5|15172.7|15186|15183.2|15175|15172.2|865
1674060000000|2023-01-18 16:40:00|15175|15172.2|15171|15168.2|15179|15176.2|15168|15165.2|500
1674060300000|2023-01-18 16:45:00|15170.5|15167.7|15177|15174.2|15178|15175.2|15168|15165.2|380
1674060600000|2023-01-18 16:50:00|15177.5|15174.7|15176|15173.2|15177.5|15174.7|15167|15164.2|283
1674060900000|2023-01-18 16:55:00|15177|15174.2|15179|15176.2|15179|15176.2|15167|15164.2|273
1674061200000|2023-01-18 17:00:00|15178.5|15175.7|15171|15168.2|15181|15178.2|15170.5|15167.7|218
1674061500000|2023-01-18 17:05:00|15171.5|15168.7|15167.5|15164.7|15172|15169.2|15166|15163.2|168
1674061800000|2023-01-18 17:10:00|15168.5|15165.7|15182|15179.2|15183|15180.2|15168|15165.2|300
1674062100000|2023-01-18 17:15:00|15181|15178.2|15174|15171.2|15181|15178.2|15172|15169.2|167
1674062400000|2023-01-18 17:20:00|15174.5|15171.7|15169|15166.2|15177|15174.2|15169|15166.2|150
1674062700000|2023-01-18 17:25:00|15168.5|15165.7|15168|15165.2|15172|15169.2|15161.5|15158.7|271
1674063000000|2023-01-18 17:30:00|15167.5|15164.7|15166|15163.2|15169|15166.2|15161|15158.2|168
1674063300000|2023-01-18 17:35:00|15165.5|15162.7|15167.5|15164.7|15174|15171.2|15165.5|15162.7|137
1674063600000|2023-01-18 17:40:00|15167|15164.2|15165.5|15162.7|15174|15171.2|15165|15162.2|109
1674063900000|2023-01-18 17:45:00|15166|15163.2|15172|15169.2|15174|15171.2|15162|15159.2|123
1674064200000|2023-01-18 17:50:00|15172.5|15169.7|15164|15161.2|15175.5|15172.7|15161|15158.2|88
1674064500000|2023-01-18 17:55:00|15164.5|15161.7|15164|15161.2|15169|15166.2|15161|15158.2|166
1674064800000|2023-01-18 18:00:00|15164.5|15161.7|15160.5|15157.7|15172.5|15169.7|15159.5|15156.7|311
1674065100000|2023-01-18 18:05:00|15161|15158.2|15156|15153.2|15164|15161.2|15153|15150.2|230
1674065400000|2023-01-18 18:10:00|15155.5|15152.7|15155|15152.2|15159|15156.2|15152.5|15149.7|283
1674065700000|2023-01-18 18:15:00|15154.5|15151.7|15154.5|15151.7|15157|15154.2|15151|15148.2|124
1674066000000|2023-01-18 18:20:00|15154|15151.2|15158.5|15155.7|15161|15158.2|15150.5|15147.7|223
1674066300000|2023-01-18 18:25:00|15158|15155.2|15166.5|15163.7|15168|15165.2|15158|15155.2|147
1674066600000|2023-01-18 18:30:00|15166|15163.2|15161.5|15158.7|15172|15169.2|15161|15158.2|151
1674066900000|2023-01-18 18:35:00|15162|15159.2|15166|15163.2|15168|15165.2|15160|15157.2|91
1674067200000|2023-01-18 18:40:00|15166.5|15163.7|15176.5|15173.7|15177.5|15174.7|15166|15163.2|133
1674067500000|2023-01-18 18:45:00|15176|15173.2|15174.5|15171.7|15180|15177.2|15173|15170.2|112
1674067800000|2023-01-18 18:50:00|15175|15172.2|15179|15176.2|15180.5|15177.7|15174.5|15171.7|75
1674068100000|2023-01-18 18:55:00|15179.5|15176.7|15174|15171.2|15179.5|15176.7|15173|15170.2|148
1674068400000|2023-01-18 19:00:00|15174.5|15171.7|15175|15172.2|15177|15174.2|15171|15168.2|103
1674068700000|2023-01-18 19:05:00|15175.5|15172.7|15173.5|15170.7|15176|15173.2|15169|15166.2|95
1674069000000|2023-01-18 19:10:00|15173|15170.2|15172|15169.2|15177|15174.2|15170.5|15167.7|104
1674069300000|2023-01-18 19:15:00|15171.5|15168.7|15166.5|15163.7|15172|15169.2|15163|15160.2|160
1674069600000|2023-01-18 19:20:00|15167|15164.2|15171|15168.2|15174|15171.2|15167|15164.2|85
1674069900000|2023-01-18 19:25:00|15170.5|15167.7|15176|15173.2|15177.5|15174.7|15169|15166.2|81
1674070200000|2023-01-18 19:30:00|15177.5|15174.7|15179.5|15176.7|15181|15178.2|15175.5|15172.7|65
1674070500000|2023-01-18 19:35:00|15179|15176.2|15170.5|15167.7|15179.5|15176.7|15169|15166.2|63
1674070800000|2023-01-18 19:40:00|15171|15168.2|15172|15169.2|15172.5|15169.7|15167|15164.2|43
1674071100000|2023-01-18 19:45:00|15171.5|15168.7|15169|15166.2|15173.5|15170.7|15168|15165.2|75
1674071400000|2023-01-18 19:50:00|15169.5|15166.7|15167|15164.2|15170|15167.2|15166|15163.2|56
1674071700000|2023-01-18 19:55:00|15166.5|15163.7|15165|15162.2|15167.5|15164.7|15162|15159.2|115
1674072000000|2023-01-18 20:00:00|15164.5|15161.7|15161|15158.2|15165|15162.2|15160|15157.2|109
1674072300000|2023-01-18 20:05:00|15161.5|15158.7|15162|15159.2|15165.5|15162.7|15159|15156.2|116
1674072600000|2023-01-18 20:10:00|15162.5|15159.7|15163|15160.2|15168|15165.2|15158|15155.2|175
1674072900000|2023-01-18 20:15:00|15163.5|15160.7|15162|15159.2|15166|15163.2|15158|15155.2|132
1674073200000|2023-01-18 20:20:00|15162.5|15159.7|15160.5|15157.7|15164|15161.2|15158|15155.2|84
1674073500000|2023-01-18 20:25:00|15160|15157.2|15159.5|15156.7|15163.5|15160.7|15157.5|15154.7|88
1674073800000|2023-01-18 20:30:00|15159|15156.2|15146|15143.2|15162|15159.2|15146|15143.2|276
1674074100000|2023-01-18 20:35:00|15145.5|15142.7|15145.5|15142.7|15151|15148.2|15144|15141.2|181
1674074400000|2023-01-18 20:40:00|15145|15142.2|15141.5|15138.7|15146|15143.2|15138|15135.2|183
1674074700000|2023-01-18 20:45:00|15142|15139.2|15142|15139.2|15147|15144.2|15138|15135.2|351
1674075000000|2023-01-18 20:50:00|15142.5|15139.7|15137|15134.2|15149|15146.2|15137|15134.2|506
1674075300000|2023-01-18 20:55:00|15137.5|15134.7|15128.5|15125.7|15139|15136.2|15124|15121.2|664
1674075600000|2023-01-18 21:00:00|15129.8|15122.8|15126.5|15119.5|15131.4|15124.4|15124.5|15117.5|15
1674075900000|2023-01-18 21:05:00|15127.3|15120.3|15128.9|15121.9|15128.9|15121.9|15125.3|15118.3|0
1674076200000|2023-01-18 21:10:00|15128.7|15121.7|15127.2|15120.2|15132.5|15125.5|15126.3|15119.3|0
1674076500000|2023-01-18 21:15:00|15126.3|15119.3|15126.4|15119.4|15128.1|15121.1|15126.3|15119.3|0
1674076800000|2023-01-18 21:20:00|15127.3|15120.3|15127|15120|15127.8|15120.8|15126.2|15119.2|0
1674077100000|2023-01-18 21:25:00|15127.8|15120.8|15126.8|15119.8|15128.6|15121.6|15126.7|15119.7|0
1674077400000|2023-01-18 21:30:00|15127.2|15120.2|15129.7|15122.7|15129.7|15122.7|15127.2|15120.2|0
1674077700000|2023-01-18 21:35:00|15130.5|15123.5|15129.8|15122.8|15130.6|15123.6|15128.1|15121.1|0
1674078000000|2023-01-18 21:40:00|15129|15122|15130.1|15123.1|15130.9|15123.9|15129|15122|0
1674078300000|2023-01-18 21:45:00|15130.7|15123.7|15130.1|15123.1|15131.7|15124.7|15130.1|15123.1|0
1674078600000|2023-01-18 21:50:00|15130.9|15123.9|15134.5|15127.5|15134.5|15127.5|15130.9|15123.9|0
1674078900000|2023-01-18 21:55:00|15135.3|15128.3|15133.8|15126.8|15136.2|15129.2|15131.7|15124.7|0
1674079200000|2023-01-18 22:00:00|15133.7|15126.7|15132|15125|15133.9|15126.9|15131.7|15124.7|0
1674079500000|2023-01-18 22:05:00|15131.9|15124.9|15131.9|15124.9|15132.3|15125.3|15131.6|15124.6|0
1674079800000|2023-01-18 22:10:00|15132.5|15125.5|15131.8|15124.8|15133|15126|15131.8|15124.8|0
1674080100000|2023-01-18 22:15:00|15131.5|15124.5|15131.2|15124.2|15131.9|15124.9|15131|15124|0
1674080400000|2023-01-18 22:20:00|15131.8|15124.8|15132.8|15125.8|15132.8|15125.8|15131.2|15124.2|0
1674080700000|2023-01-18 22:25:00|15133|15126|15132.8|15125.8|15134.6|15127.6|15132.7|15125.7|0
1674081000000|2023-01-18 22:30:00|15132.6|15125.6|15132|15125|15132.6|15125.6|15131.2|15124.2|0
1674081300000|2023-01-18 22:35:00|15132.1|15125.1|15132|15125|15132.1|15125.1|15132|15125|0
1674081600000|2023-01-18 22:40:00|15131.7|15124.7|15131.9|15124.9|15132.7|15125.7|15131.7|15124.7|0
1674081900000|2023-01-18 22:45:00|15132|15125|15132.4|15125.4|15132.7|15125.7|15131.8|15124.8|0
1674082200000|2023-01-18 22:50:00|15132.2|15125.2|15131.1|15124.1|15133|15126|15131.1|15124.1|0
1674082500000|2023-01-18 22:55:00|15130.8|15123.8|15131.3|15124.3|15131.3|15124.3|15129.9|15122.9|0
1674082800000|2023-01-18 23:00:00|15127|15120|15134.1|15127.1|15135.1|15128.1|15125.4|15118.4|0
1674083100000|2023-01-18 23:05:00|15134.5|15127.5|15141.5|15134.5|15141.5|15134.5|15134.5|15127.5|0
1674083400000|2023-01-18 23:10:00|15141.1|15134.1|15137.8|15130.8|15143.3|15136.3|15137.4|15130.4|0
1674083700000|2023-01-18 23:15:00|15138.2|15131.2|15138.1|15131.1|15140.6|15133.6|15136.5|15129.5|0
1674084000000|2023-01-18 23:20:00|15137.7|15130.7|15138.2|15131.2|15138.2|15131.2|15135.6|15128.6|0
1674084300000|2023-01-18 23:25:00|15139|15132|15139|15132|15139.9|15132.9|15137.6|15130.6|0
1674084600000|2023-01-18 23:30:00|15139.4|15132.4|15137.8|15130.8|15139.4|15132.4|15134.8|15127.8|0
1674084900000|2023-01-18 23:35:00|15138.6|15131.6|15136.7|15129.7|15139|15132|15136|15129|0
1674085200000|2023-01-18 23:40:00|15135.9|15128.9|15139.2|15132.2|15139.2|15132.2|15134.3|15127.3|0
1674085500000|2023-01-18 23:45:00|15140|15133|15140.9|15133.9|15142.5|15135.5|15140|15133|0
1674085800000|2023-01-18 23:50:00|15140.1|15133.1|15139.5|15132.5|15142.7|15135.7|15139.5|15132.5|0
1674086100000|2023-01-18 23:55:00|15139.9|15132.9|15135.5|15128.5|15140.4|15133.4|15135.5|15128.5|0
1674086400000|2023-01-19 00:00:00|15134.6|15127.6|15135.4|15128.4|15137|15130|15132.2|15125.2|0
1674086700000|2023-01-19 00:05:00|15134.6|15127.6|15119.4|15112.4|15134.6|15127.6|15119.4|15112.4|0
1674087000000|2023-01-19 00:10:00|15119|15112|15125.6|15118.6|15127.6|15120.6|15118.2|15111.2|0
1674087300000|2023-01-19 00:15:00|15124.8|15117.8|15118.6|15113.6|15127.6|15122.6|15115.6|15110.6|97
1674087600000|2023-01-19 00:20:00|15119.6|15114.6|15114.1|15109.1|15120.1|15115.1|15113.6|15108.6|16
1674087900000|2023-01-19 00:25:00|15113.6|15108.6|15111.6|15106.6|15115.1|15110.1|15105.6|15100.6|37
1674088200000|2023-01-19 00:30:00|15112.1|15107.1|15121.6|15116.6|15122.1|15117.1|15111.6|15106.6|10
1674088500000|2023-01-19 00:35:00|15122.1|15117.1|15122.6|15117.6|15123.6|15118.6|15119.6|15114.6|16
1674088800000|2023-01-19 00:40:00|15122.1|15117.1|15119.1|15114.1|15123.1|15118.1|15119.1|15114.1|11
1674089100000|2023-01-19 00:45:00|15119.6|15114.6|15118.1|15113.1|15119.6|15114.6|15113.6|15108.6|26
1674089400000|2023-01-19 00:50:00|15117.6|15112.6|15113.6|15108.6|15118.1|15113.1|15113.6|15108.6|8
1674089700000|2023-01-19 00:55:00|15114.1|15109.1|15112.1|15107.1|15116.1|15111.1|15109.1|15104.1|9
1674090000000|2023-01-19 01:00:00|15112.6|15107.6|15112.1|15107.1|15116.1|15111.1|15111.1|15106.1|15
1674090300000|2023-01-19 01:05:00|15111.6|15106.6|15115.1|15110.1|15118.1|15113.1|15111.1|15106.1|12
1674090600000|2023-01-19 01:10:00|15115.6|15110.6|15113.1|15108.1|15116.6|15111.6|15110.6|15105.6|3
1674090900000|2023-01-19 01:15:00|15112.1|15107.1|15116.1|15111.1|15117.1|15112.1|15111.6|15106.6|17
1674091200000|2023-01-19 01:20:00|15115.6|15110.6|15117.6|15112.6|15117.6|15112.6|15114.6|15109.6|14
1674091500000|2023-01-19 01:25:00|15118.1|15113.1|15122.6|15117.6|15124.6|15119.6|15118.1|15113.1|6
1674091800000|2023-01-19 01:30:00|15122.1|15117.1|15121.6|15116.6|15124.6|15119.6|15118.1|15113.1|22
1674092100000|2023-01-19 01:35:00|15122.1|15117.1|15119.6|15114.6|15124.6|15119.6|15117.6|15112.6|7
1674092400000|2023-01-19 01:40:00|15119.1|15114.1|15119.1|15114.1|15120.6|15115.6|15117.6|15112.6|5
1674092700000|2023-01-19 01:45:00|15119.6|15114.6|15116.6|15111.6|15119.6|15114.6|15114.1|15109.1|5
1674093000000|2023-01-19 01:50:00|15116.1|15111.1|15111.1|15106.1|15116.1|15111.1|15111.1|15106.1|6
1674093300000|2023-01-19 01:55:00|15110.6|15105.6|15114.6|15109.6|15114.6|15109.6|15110.6|15105.6|3
1674093600000|2023-01-19 02:00:00|15114.1|15109.1|15117.1|15112.1|15118.1|15113.1|15114.1|15109.1|9
1674093900000|2023-01-19 02:05:00|15116.6|15111.6|15114.6|15109.6|15117.1|15112.1|15112.1|15107.1|7
1674094200000|2023-01-19 02:10:00|15114.1|15109.1|15109.6|15104.6|15114.1|15109.1|15109.1|15104.1|16
1674094500000|2023-01-19 02:15:00|15110.1|15105.1|15114.6|15109.6|15115.1|15110.1|15109.6|15104.6|6
1674094800000|2023-01-19 02:20:00|15114.1|15109.1|15114.1|15109.1|15116.1|15111.1|15111.6|15106.6|11
1674095100000|2023-01-19 02:25:00|15114.6|15109.6|15110.6|15105.6|15114.6|15109.6|15109.6|15104.6|3
1674095400000|2023-01-19 02:30:00|15111.1|15106.1|15115.1|15110.1|15116.6|15111.6|15110.6|15105.6|5
1674095700000|2023-01-19 02:35:00|15115.6|15110.6|15114.6|15109.6|15116.1|15111.1|15113.6|15108.6|0
1674096000000|2023-01-19 02:40:00|15114.1|15109.1|15114.6|15109.6|15115.6|15110.6|15112.6|15107.6|5
1674096300000|2023-01-19 02:45:00|15115.1|15110.1|15120.6|15115.6|15123.6|15118.6|15114.6|15109.6|13
1674096600000|2023-01-19 02:50:00|15120.1|15115.1|15119.1|15114.1|15121.6|15116.6|15118.6|15113.6|13
1674096900000|2023-01-19 02:55:00|15119.6|15114.6|15121.6|15116.6|15123.1|15118.1|15118.6|15113.6|3
1674097200000|2023-01-19 03:00:00|15122.1|15117.1|15127.1|15122.1|15130.1|15125.1|15121.6|15116.6|24
1674097500000|2023-01-19 03:05:00|15126.6|15121.6|15128.1|15123.1|15128.6|15123.6|15125.1|15120.1|12
1674097800000|2023-01-19 03:10:00|15129.6|15124.6|15132.1|15127.1|15134.6|15129.6|15128.1|15123.1|32
1674098100000|2023-01-19 03:15:00|15132.6|15127.6|15129.6|15124.6|15132.6|15127.6|15128.1|15123.1|22
1674098400000|2023-01-19 03:20:00|15130.1|15125.1|15127.6|15122.6|15130.6|15125.6|15125.6|15120.6|6
1674098700000|2023-01-19 03:25:00|15127.1|15122.1|15126.1|15121.1|15127.6|15122.6|15125.6|15120.6|1
1674099000000|2023-01-19 03:30:00|15126.6|15121.6|15123.6|15118.6|15126.6|15121.6|15123.6|15118.6|3
1674099300000|2023-01-19 03:35:00|15122.1|15117.1|15124.6|15119.6|15125.1|15120.1|15120.6|15115.6|3
1674099600000|2023-01-19 03:40:00|15125.1|15120.1|15124.1|15119.1|15129.6|15124.6|15123.1|15118.1|14
1674099900000|2023-01-19 03:45:00|15124.6|15119.6|15125.6|15120.6|15126.6|15121.6|15123.6|15118.6|9
1674100200000|2023-01-19 03:50:00|15126.1|15121.1|15123.6|15118.6|15126.6|15121.6|15122.6|15117.6|4
1674100500000|2023-01-19 03:55:00|15124.1|15119.1|15122.1|15117.1|15125.6|15120.6|15121.6|15116.6|2
1674100800000|2023-01-19 04:00:00|15121.6|15116.6|15128.1|15123.1|15128.6|15123.6|15121.6|15116.6|7
1674101100000|2023-01-19 04:05:00|15128.6|15123.6|15128.6|15123.6|15129.6|15124.6|15126.6|15121.6|10
1674101400000|2023-01-19 04:10:00|15129.1|15124.1|15125.6|15120.6|15129.6|15124.6|15124.6|15119.6|3
1674101700000|2023-01-19 04:15:00|15126.1|15121.1|15124.6|15119.6|15127.6|15122.6|15123.1|15118.1|4
1674102000000|2023-01-19 04:20:00|15125.1|15120.1|15124.6|15119.6|15125.6|15120.6|15122.6|15117.6|7
1674102300000|2023-01-19 04:25:00|15125.1|15120.1|15126.1|15121.1|15126.1|15121.1|15123.6|15118.6|8
1674102600000|2023-01-19 04:30:00|15125.6|15120.6|15125.6|15120.6|15127.1|15122.1|15123.6|15118.6|4
1674102900000|2023-01-19 04:35:00|15125.1|15120.1|15126.6|15121.6|15127.1|15122.1|15125.1|15120.1|2
1674103200000|2023-01-19 04:40:00|15127.1|15122.1|15124.6|15119.6|15127.1|15122.1|15123.1|15118.1|4
1674103500000|2023-01-19 04:45:00|15124.1|15119.1|15124.6|15119.6|15125.6|15120.6|15121.6|15116.6|4
1674103800000|2023-01-19 04:50:00|15124.1|15119.1|15126.1|15121.1|15126.6|15121.6|15123.6|15118.6|2
1674104100000|2023-01-19 04:55:00|15125.6|15120.6|15125.6|15120.6|15126.6|15121.6|15123.6|15118.6|8
1674104400000|2023-01-19 05:00:00|15126.1|15121.1|15124.6|15119.6|15127.1|15122.1|15122.6|15117.6|3
1674104700000|2023-01-19 05:05:00|15125.1|15120.1|15128.1|15123.1|15129.1|15124.1|15125.1|15120.1|15
1674105000000|2023-01-19 05:10:00|15128.6|15123.6|15125.6|15120.6|15129.6|15124.6|15122.6|15117.6|13
1674105300000|2023-01-19 05:15:00|15125.1|15120.1|15125.6|15120.6|15126.1|15121.1|15122.6|15117.6|7
1674105600000|2023-01-19 05:20:00|15125.1|15120.1|15125.6|15120.6|15127.1|15122.1|15124.1|15119.1|20
1674105900000|2023-01-19 05:25:00|15125.1|15120.1|15127.6|15122.6|15128.1|15123.1|15122.6|15117.6|25
1674106200000|2023-01-19 05:30:00|15127.1|15122.1|15125.6|15120.6|15127.1|15122.1|15123.6|15118.6|8
1674106500000|2023-01-19 05:35:00|15126.1|15121.1|15122.6|15117.6|15127.1|15122.1|15122.6|15117.6|5
1674106800000|2023-01-19 05:40:00|15123.1|15118.1|15123.6|15118.6|15124.1|15119.1|15122.6|15117.6|6
1674107100000|2023-01-19 05:45:00|15124.1|15119.1|15118.6|15113.6|15124.1|15119.1|15118.6|15113.6|6
1674107400000|2023-01-19 05:50:00|15119.1|15114.1|15120.6|15115.6|15123.1|15118.1|15118.6|15113.6|9
1674107700000|2023-01-19 05:55:00|15120.1|15115.1|15117.1|15112.1|15121.1|15116.1|15114.6|15109.6|26
1674108000000|2023-01-19 06:00:00|15117.6|15112.6|15109.6|15104.6|15118.1|15113.1|15109.1|15104.1|34
1674108300000|2023-01-19 06:05:00|15109.1|15104.1|15111.6|15106.6|15112.1|15107.1|15107.6|15102.6|13
1674108600000|2023-01-19 06:10:00|15112.1|15107.1|15110.6|15105.6|15113.6|15108.6|15109.6|15104.6|10
1674108900000|2023-01-19 06:15:00|15111.1|15106.1|15110.1|15105.1|15114.6|15109.6|15109.6|15104.6|14
1674109200000|2023-01-19 06:20:00|15110.6|15105.6|15107.6|15102.6|15113.1|15108.1|15107.6|15102.6|34
1674109500000|2023-01-19 06:25:00|15107.1|15102.1|15107.6|15102.6|15109.1|15104.1|15105.6|15100.6|13
1674109800000|2023-01-19 06:30:00|15108.1|15103.1|15109.6|15104.6|15110.6|15105.6|15108.1|15103.1|13
1674110100000|2023-01-19 06:35:00|15110.1|15105.1|15112.6|15107.6|15113.1|15108.1|15109.6|15104.6|11
1674110400000|2023-01-19 06:40:00|15112.1|15107.1|15119.1|15114.1|15119.6|15114.6|15111.6|15106.6|26
1674110700000|2023-01-19 06:45:00|15119.6|15114.6|15118.6|15113.6|15122.1|15117.1|15118.6|15113.6|69
1674111000000|2023-01-19 06:50:00|15118.1|15113.1|15109.6|15104.6|15118.6|15113.6|15108.6|15103.6|33
1674111300000|2023-01-19 06:55:00|15110.1|15105.1|15100.6|15095.6|15111.1|15106.1|15098.6|15093.6|103
1674111600000|2023-01-19 07:00:00|15099.5|15096.7|15108.5|15105.7|15108.5|15105.7|15098.5|15095.7|346
1674111900000|2023-01-19 07:05:00|15109|15106.2|15125.5|15122.7|15130.5|15127.7|15109|15106.2|334
1674112200000|2023-01-19 07:10:00|15124|15121.2|15129|15126.2|15134.5|15131.7|15121|15118.2|304
1674112500000|2023-01-19 07:15:00|15129.5|15126.7|15114|15111.2|15130|15127.2|15112.5|15109.7|188
1674112800000|2023-01-19 07:20:00|15114.5|15111.7|15097|15094.2|15115.5|15112.7|15096.5|15093.7|272
1674113100000|2023-01-19 07:25:00|15097.5|15094.7|15089|15086.2|15097.5|15094.7|15078|15075.2|407
1674113400000|2023-01-19 07:30:00|15089.5|15086.7|15096|15093.2|15098.5|15095.7|15084.5|15081.7|152
1674113700000|2023-01-19 07:35:00|15095.5|15092.7|15095.5|15092.7|15107|15104.2|15095|15092.2|216
1674114000000|2023-01-19 07:40:00|15096|15093.2|15099|15096.2|15103.5|15100.7|15093|15090.2|115
1674114300000|2023-01-19 07:45:00|15098.5|15095.7|15096|15093.2|15101|15098.2|15091|15088.2|195
1674114600000|2023-01-19 07:50:00|15096.5|15093.7|15092|15089.2|15101|15098.2|15091|15088.2|165
1674114900000|2023-01-19 07:55:00|15091|15088.2|15090.5|15087.7|15098|15095.2|15084|15081.2|311
1674115200000|2023-01-19 08:00:00|15089.8|15088.4|15121.8|15120.4|15125.8|15124.4|15087.8|15086.4|2447
1674115500000|2023-01-19 08:05:00|15122.8|15121.4|15121.3|15119.9|15125.8|15124.4|15103.8|15102.4|1364
1674115800000|2023-01-19 08:10:00|15120.8|15119.4|15126.8|15125.4|15136.8|15135.4|15115.3|15113.9|798
1674116100000|2023-01-19 08:15:00|15126.3|15124.9|15113.3|15111.9|15131.3|15129.9|15112.3|15110.9|507
1674116400000|2023-01-19 08:20:00|15113.8|15112.4|15112.3|15110.9|15120.8|15119.4|15106.3|15104.9|526
1674116700000|2023-01-19 08:25:00|15111.8|15110.4|15101.3|15099.9|15115.3|15113.9|15098.8|15097.4|507
1674117000000|2023-01-19 08:30:00|15101.8|15100.4|15103.8|15102.4|15120.3|15118.9|15100.3|15098.9|436
1674117300000|2023-01-19 08:35:00|15104.3|15102.9|15107.8|15106.4|15112.3|15110.9|15103.3|15101.9|238
1674117600000|2023-01-19 08:40:00|15108.2|15106.8|15094.2|15092.8|15111.2|15109.8|15091.7|15090.3|353
1674117900000|2023-01-19 08:45:00|15094.7|15093.3|15082.7|15081.3|15102.7|15101.3|15082.7|15081.3|549
1674118200000|2023-01-19 08:50:00|15082.2|15080.8|15066.7|15065.3|15084.7|15083.3|15056.2|15054.8|950
1674118500000|2023-01-19 08:55:00|15065.7|15064.3|15048.7|15047.3|15065.7|15064.3|15046.7|15045.3|724
1674118800000|2023-01-19 09:00:00|15049.2|15047.8|15046.2|15044.8|15058.7|15057.3|15042.7|15041.3|590
1674119100000|2023-01-19 09:05:00|15045.7|15044.3|15058.2|15056.8|15061.7|15060.3|15041.7|15040.3|602
1674119400000|2023-01-19 09:10:00|15058.7|15057.3|15066.7|15065.3|15073.7|15072.3|15058.2|15056.8|688
1674119700000|2023-01-19 09:15:00|15067.2|15065.8|15053.7|15052.3|15070.7|15069.3|15053.7|15052.3|443
1674120000000|2023-01-19 09:20:00|15054.2|15052.8|15059.7|15058.3|15062.2|15060.8|15050.7|15049.3|390
1674120300000|2023-01-19 09:25:00|15060.7|15059.3|15057.2|15055.8|15061.2|15059.8|15053.7|15052.3|316
1674120600000|2023-01-19 09:30:00|15057.7|15056.3|15071.2|15069.8|15073.7|15072.3|15055.2|15053.8|432
1674120900000|2023-01-19 09:35:00|15070.7|15069.3|15066.2|15064.8|15073.7|15072.3|15060.7|15059.3|282
1674121200000|2023-01-19 09:40:00|15065.7|15064.3|15056.7|15055.3|15067.2|15065.8|15053.7|15052.3|328
1674121500000|2023-01-19 09:45:00|15056.2|15054.8|15046.2|15044.8|15060.2|15058.8|15044.7|15043.3|252
1674121800000|2023-01-19 09:50:00|15046.7|15045.3|15038.7|15037.3|15050.2|15048.8|15036.7|15035.3|319
1674122100000|2023-01-19 09:55:00|15039.7|15038.3|15048.2|15046.8|15051.7|15050.3|15035.7|15034.3|364
1674122400000|2023-01-19 10:00:00|15048.7|15047.3|15049.2|15047.8|15054.7|15053.3|15045.7|15044.3|435
1674122700000|2023-01-19 10:05:00|15048.7|15047.3|15054.2|15052.8|15055.7|15054.3|15046.2|15044.8|236
1674123000000|2023-01-19 10:10:00|15053.7|15052.3|15050.7|15049.3|15064.7|15063.3|15050.2|15048.8|406
1674123300000|2023-01-19 10:15:00|15051.2|15049.8|15023.7|15022.3|15053.2|15051.8|15019.2|15017.8|580
1674123600000|2023-01-19 10:20:00|15024.2|15022.8|15012.7|15011.3|15026.7|15025.3|15010.2|15008.8|511
1674123900000|2023-01-19 10:25:00|15012.2|15010.8|15004.2|15002.8|15019.7|15018.3|15003.7|15002.3|516
1674124200000|2023-01-19 10:30:00|15004.7|15003.3|14990.7|14989.3|15005.2|15003.8|14988.7|14987.3|687
1674124500000|2023-01-19 10:35:00|14990.2|14988.8|14989.2|14987.8|14990.2|14988.8|14979.2|14977.8|791
1674124800000|2023-01-19 10:40:00|14987.2|14985.8|14978.7|14977.3|14990.2|14988.8|14974.2|14972.8|865
1674125100000|2023-01-19 10:45:00|14978.2|14976.8|14986.2|14984.8|14994.2|14992.8|14973.2|14971.8|750
1674125400000|2023-01-19 10:50:00|14985.7|14984.3|14989.7|14988.3|14995.2|14993.8|14983.7|14982.3|489
1674125700000|2023-01-19 10:55:00|14987.7|14986.3|15001.2|14999.8|15002.7|15001.3|14987.2|14985.8|443
1674126000000|2023-01-19 11:00:00|15000.7|14999.3|14991.7|14990.3|15002.7|15001.3|14983.7|14982.3|316
1674126300000|2023-01-19 11:05:00|14991.2|14989.8|15004.7|15003.3|15006.7|15005.3|14990.7|14989.3|354
1674126600000|2023-01-19 11:10:00|15004.2|15002.8|14998.2|14996.8|15014.2|15012.8|14997.7|14996.3|656
1674126900000|2023-01-19 11:15:00|14998.7|14997.3|14990.7|14989.3|15004.2|15002.8|14984.7|14983.3|414
1674127200000|2023-01-19 11:20:00|14991.2|14989.8|14979.2|14977.8|14991.7|14990.3|14977.7|14976.3|362
1674127500000|2023-01-19 11:25:00|14979.7|14978.3|14975.2|14973.8|14981.2|14979.8|14970.7|14969.3|326
1674127800000|2023-01-19 11:30:00|14974.7|14973.3|14959.7|14958.3|14976.7|14975.3|14954.7|14953.3|635
1674128100000|2023-01-19 11:35:00|14960.2|14958.8|14962.7|14961.3|14963.7|14962.3|14951.2|14949.8|655
1674128400000|2023-01-19 11:40:00|14962.2|14960.8|14960.2|14958.8|14965.7|14964.3|14954.2|14952.8|713
1674128700000|2023-01-19 11:45:00|14959.7|14958.3|14956.2|14954.8|14961.7|14960.3|14951.2|14949.8|436
1674129000000|2023-01-19 11:50:00|14955.7|14954.3|14946.2|14944.8|14961.2|14959.8|14941.7|14940.3|641
1674129300000|2023-01-19 11:55:00|14945.7|14944.3|14948.7|14947.3|14949.2|14947.8|14938.7|14937.3|515
1674129600000|2023-01-19 12:00:00|14948.2|14946.8|14929.2|14927.8|14950.2|14948.8|14924.2|14922.8|746
1674129900000|2023-01-19 12:05:00|14928.7|14927.3|14932.7|14931.3|14941.7|14940.3|14928.2|14926.8|334
1674130200000|2023-01-19 12:10:00|14933.2|14931.8|14937.2|14935.8|14937.7|14936.3|14928.7|14927.3|350
1674130500000|2023-01-19 12:15:00|14937.7|14936.3|14944.2|14942.8|14949.7|14948.3|14937.2|14935.8|547
1674130800000|2023-01-19 12:20:00|14943.7|14942.3|14923.7|14922.3|14944.7|14943.3|14922.2|14920.8|535
1674131100000|2023-01-19 12:25:00|14923.2|14921.8|14933.7|14932.3|14938.2|14936.8|14922.7|14921.3|403
1674131400000|2023-01-19 12:30:00|14933.2|14931.8|14918.7|14917.3|14934.7|14933.3|14911.2|14909.8|556
1674131700000|2023-01-19 12:35:00|14918.2|14916.8|14923.2|14921.8|14931.2|14929.8|14916.2|14914.8|555
1674132000000|2023-01-19 12:40:00|14923.4|14922|14926.9|14925.5|14932.9|14931.5|14922.9|14921.5|360
1674132300000|2023-01-19 12:45:00|14926.4|14925|14925.4|14924|14928.9|14927.5|14922.9|14921.5|187
1674132600000|2023-01-19 12:50:00|14924.9|14923.5|14922.4|14921|14933.9|14932.5|14918.9|14917.5|580
1674132900000|2023-01-19 12:55:00|14921.9|14920.5|14935.4|14934|14938.4|14937|14921.9|14920.5|498
1674133200000|2023-01-19 13:00:00|14935.9|14934.5|14929.4|14928|14937.9|14936.5|14929.4|14928|246
1674133500000|2023-01-19 13:05:00|14929.9|14928.5|14925.4|14924|14935.4|14934|14920.4|14919|302
1674133800000|2023-01-19 13:10:00|14924.9|14923.5|14921.4|14920|14929.9|14928.5|14918.9|14917.5|380
1674134100000|2023-01-19 13:15:00|14920.9|14919.5|14914.9|14913.5|14923.4|14922|14905.4|14904|799
1674134400000|2023-01-19 13:20:00|14915.4|14914|14923.9|14922.5|14928.4|14927|14910.9|14909.5|336
1674134700000|2023-01-19 13:25:00|14923.4|14922|14932.4|14931|14934.9|14933.5|14922.9|14921.5|412
1674135000000|2023-01-19 13:30:00|14931.9|14930.5|14926.4|14925|14937.9|14936.5|14903.9|14902.5|1096
1674135300000|2023-01-19 13:35:00|14926.9|14925.5|14923.4|14922|14934.4|14933|14912.9|14911.5|400
1674135600000|2023-01-19 13:40:00|14923.9|14922.5|14925.4|14924|14929.9|14928.5|14915.4|14914|386
1674135900000|2023-01-19 13:45:00|14924.9|14923.5|14925.9|14924.5|14929.4|14928|14918.4|14917|325
1674136200000|2023-01-19 13:50:00|14925.4|14924|14952.9|14951.5|14959.9|14958.5|14924.4|14923|1251
1674136500000|2023-01-19 13:55:00|14952.4|14951|14963.4|14962|14965.9|14964.5|14950.9|14949.5|567
1674136800000|2023-01-19 14:00:00|14964.4|14963|14962.4|14961|14973.4|14972|14954.9|14953.5|911
1674137100000|2023-01-19 14:05:00|14961.9|14960.5|14953.9|14952.5|14968.9|14967.5|14953.9|14952.5|350
1674137400000|2023-01-19 14:10:00|14954.4|14953|14960.4|14959|14962.4|14961|14949.9|14948.5|754
1674137700000|2023-01-19 14:15:00|14960.9|14959.5|14956.4|14955|14961.9|14960.5|14949.9|14948.5|450
1674138000000|2023-01-19 14:20:00|14956.9|14955.5|14971.4|14970|14973.9|14972.5|14954.9|14953.5|243
1674138300000|2023-01-19 14:25:00|14970.9|14969.5|14969.9|14968.5|14972.9|14971.5|14964.9|14963.5|292
1674138600000|2023-01-19 14:30:00|14971.9|14970.5|14968.9|14967.5|14983.4|14982|14965.9|14964.5|888
1674138900000|2023-01-19 14:35:00|14968.4|14967|14985.9|14984.5|14985.9|14984.5|14959.4|14958|602
1674139200000|2023-01-19 14:40:00|14985.4|14984|14958.4|14957|14990.9|14989.5|14957.9|14956.5|720
1674139500000|2023-01-19 14:45:00|14958.9|14957.5|14953.9|14952.5|14968.9|14967.5|14950.4|14949|618
1674139800000|2023-01-19 14:50:00|14954.4|14953|14951.9|14950.5|14963.9|14962.5|14946.9|14945.5|450
1674140100000|2023-01-19 14:55:00|14952.4|14951|14972.9|14971.5|14988.4|14987|14951.4|14950|705
1674140400000|2023-01-19 15:00:00|14973.4|14972|14966.4|14965|14973.4|14972|14953.9|14952.5|497
1674140700000|2023-01-19 15:05:00|14966.9|14965.5|14977.4|14976|14984.9|14983.5|14966.4|14965|340
1674141000000|2023-01-19 15:10:00|14976.9|14975.5|14961.4|14960|14978.9|14977.5|14953.9|14952.5|524
1674141300000|2023-01-19 15:15:00|14960.9|14959.5|14979.4|14978|14991.9|14990.5|14955.9|14954.5|481
1674141600000|2023-01-19 15:20:00|14979.9|14978.5|14981|14979.6|14990.7|14989.3|14977.2|14975.8|352
1674141900000|2023-01-19 15:25:00|14981.5|14980.1|14985.2|14983.8|14990.5|14989.1|14971.7|14970.3|318
1674142200000|2023-01-19 15:30:00|14986.2|14984.8|14968.2|14966.8|14986.2|14984.8|14965.7|14964.3|395
1674142500000|2023-01-19 15:35:00|14968.7|14967.3|14964.8|14963.4|14971.7|14970.3|14955.2|14953.8|468
1674142800000|2023-01-19 15:40:00|14964.3|14962.9|14968.8|14967.4|14979.8|14978.4|14964.3|14962.9|403
1674143100000|2023-01-19 15:45:00|14969.2|14967.8|14957.2|14955.8|14969.7|14968.3|14953.7|14952.3|314
1674143400000|2023-01-19 15:50:00|14957.7|14956.3|14947.2|14945.8|14962.7|14961.3|14946.2|14944.8|373
1674143700000|2023-01-19 15:55:00|14946.7|14945.3|14950.2|14948.8|14951.7|14950.3|14936.7|14935.3|665
1674144000000|2023-01-19 16:00:00|14949.7|14948.3|14945.7|14944.3|14961.2|14959.8|14944.2|14942.8|769
1674144300000|2023-01-19 16:05:00|14946.2|14944.8|14960.7|14959.3|14966.2|14964.8|14945.2|14943.8|438
1674144600000|2023-01-19 16:10:00|14961.2|14959.8|14963.7|14962.3|14971.7|14970.3|14958.2|14956.8|644
1674144900000|2023-01-19 16:15:00|14963.2|14961.8|14955.2|14953.8|14968.7|14967.3|14951.2|14949.8|650
1674145200000|2023-01-19 16:20:00|14956.2|14954.8|14952.2|14950.8|14956.2|14954.8|14946.2|14944.8|564
1674145500000|2023-01-19 16:25:00|14953.2|14951.8|14941.2|14939.8|14957.2|14955.8|14936.7|14935.3|1001
1674145800000|2023-01-19 16:30:00|14941.9|14939.1|14923.4|14920.6|14949.4|14946.6|14922.4|14919.6|2151
1674146100000|2023-01-19 16:35:00|14922.9|14920.1|14938.9|14936.1|14940.9|14938.1|14921.9|14919.1|960
1674146400000|2023-01-19 16:40:00|14939.4|14936.6|14923.4|14920.6|14942.9|14940.1|14919.9|14917.1|638
1674146700000|2023-01-19 16:45:00|14922.9|14920.1|14931.9|14929.1|14932.4|14929.6|14918.9|14916.1|199
1674147000000|2023-01-19 16:50:00|14931.4|14928.6|14928.9|14926.1|14933.9|14931.1|14927.9|14925.1|142
1674147300000|2023-01-19 16:55:00|14928.4|14925.6|14934.4|14931.6|14935.9|14933.1|14925.9|14923.1|308
1674147600000|2023-01-19 17:00:00|14934.9|14932.1|14946.9|14944.1|14949.9|14947.1|14933.9|14931.1|781
1674147900000|2023-01-19 17:05:00|14946.4|14943.6|14946.9|14944.1|14952.9|14950.1|14943.9|14941.1|240
1674148200000|2023-01-19 17:10:00|14947.4|14944.6|14953.4|14950.6|14953.9|14951.1|14945.4|14942.6|366
1674148500000|2023-01-19 17:15:00|14953.9|14951.1|14955.9|14953.1|14962.4|14959.6|14951.9|14949.1|253
1674148800000|2023-01-19 17:20:00|14956.4|14953.6|14950.9|14948.1|14958.4|14955.6|14947.4|14944.6|239
1674149100000|2023-01-19 17:25:00|14951.4|14948.6|14944.4|14941.6|14952.4|14949.6|14940.9|14938.1|289
1674149400000|2023-01-19 17:30:00|14944.9|14942.1|14941.4|14938.6|14947.4|14944.6|14938.4|14935.6|344
1674149700000|2023-01-19 17:35:00|14940.9|14938.1|14944.4|14941.6|14946.4|14943.6|14937.9|14935.1|174
1674150000000|2023-01-19 17:40:00|14943.9|14941.1|14936.9|14934.1|14945.9|14943.1|14936.4|14933.6|253
1674150300000|2023-01-19 17:45:00|14936.4|14933.6|14938.4|14935.6|14942.9|14940.1|14934.9|14932.1|141
1674150600000|2023-01-19 17:50:00|14937.9|14935.1|14939.4|14936.6|14943.4|14940.6|14937.9|14935.1|79
1674150900000|2023-01-19 17:55:00|14939.9|14937.1|14954.9|14952.1|14955.4|14952.6|14937.9|14935.1|388
1674151200000|2023-01-19 18:00:00|14953.9|14951.1|14970.4|14967.6|14972.9|14970.1|14953.4|14950.6|245
1674151500000|2023-01-19 18:05:00|14968.9|14966.1|14965.9|14963.1|14970.9|14968.1|14953.9|14951.1|259
1674151800000|2023-01-19 18:10:00|14965.4|14962.6|14966.4|14963.6|14967.9|14965.1|14957.9|14955.1|172
1674152100000|2023-01-19 18:15:00|14966.9|14964.1|14970.9|14968.1|14973.4|14970.6|14957.4|14954.6|192
1674152400000|2023-01-19 18:20:00|14971.4|14968.6|14964.9|14962.1|14978.4|14975.6|14964.9|14962.1|164
1674152700000|2023-01-19 18:25:00|14966.4|14963.6|14973.9|14971.1|14974.4|14971.6|14958.4|14955.6|237
1674153000000|2023-01-19 18:30:00|14974.9|14972.1|14979.9|14977.1|14983.4|14980.6|14973.9|14971.1|210
1674153300000|2023-01-19 18:35:00|14980.4|14977.6|14991.9|14989.1|14992.9|14990.1|14978.9|14976.1|193
1674153600000|2023-01-19 18:40:00|14992.4|14989.6|14988.4|14985.6|15002.9|15000.1|14987.4|14984.6|222
1674153900000|2023-01-19 18:45:00|14988.9|14986.1|14986.9|14984.1|14991.4|14988.6|14985.9|14983.1|89
1674154200000|2023-01-19 18:50:00|14985.9|14983.1|14981.4|14978.6|14987.4|14984.6|14978.9|14976.1|177
1674154500000|2023-01-19 18:55:00|14981.9|14979.1|14986.9|14984.1|14987.9|14985.1|14977.9|14975.1|89
1674154800000|2023-01-19 19:00:00|14986.4|14983.6|14984.4|14981.6|14989.9|14987.1|14978.9|14976.1|78
1674155100000|2023-01-19 19:05:00|14984.9|14982.1|14980.4|14977.6|14986.4|14983.6|14972.9|14970.1|117
1674155400000|2023-01-19 19:10:00|14980.9|14978.1|14989.4|14986.6|14991.9|14989.1|14977.9|14975.1|89
1674155700000|2023-01-19 19:15:00|14989.9|14987.1|14988.4|14985.6|14992.9|14990.1|14983.9|14981.1|58
1674156000000|2023-01-19 19:20:00|14988.9|14986.1|15000.9|14998.1|15002.4|14999.6|14986.9|14984.1|83
1674156300000|2023-01-19 19:25:00|15001.4|14998.6|15000.9|14998.1|15004.9|15002.1|14997.4|14994.6|143
1674156600000|2023-01-19 19:30:00|14999.9|14997.1|15001.9|14999.1|15003.9|15001.1|14995.9|14993.1|109
1674156900000|2023-01-19 19:35:00|15003.9|15001.1|14995.9|14993.1|15005.4|15002.6|14994.9|14992.1|160
1674157200000|2023-01-19 19:40:00|14995.4|14992.6|14997.4|14994.6|15000.9|14998.1|14991.9|14989.1|162
1674157500000|2023-01-19 19:45:00|14997.9|14995.1|14996.9|14994.1|15002.4|14999.6|14993.4|14990.6|156
1674157800000|2023-01-19 19:50:00|14996.4|14993.6|14994.4|14991.6|14997.9|14995.1|14993.9|14991.1|80
1674158100000|2023-01-19 19:55:00|14994.9|14992.1|14996.9|14994.1|15002.9|15000.1|14993.9|14991.1|75
1674158400000|2023-01-19 20:00:00|14997.4|14994.6|15000.4|14997.6|15003.4|15000.6|14997.4|14994.6|92
1674158700000|2023-01-19 20:05:00|15000.9|14998.1|14995.4|14992.6|15000.9|14998.1|14992.9|14990.1|109
1674159000000|2023-01-19 20:10:00|14995.9|14993.1|14994.9|14992.1|14997.4|14994.6|14991.4|14988.6|81
1674159300000|2023-01-19 20:15:00|14995.4|14992.6|14996.4|14993.6|14999.9|14997.1|14990.4|14987.6|86
1674159600000|2023-01-19 20:20:00|14995.9|14993.1|14996.9|14994.1|14998.9|14996.1|14992.9|14990.1|94
1674159900000|2023-01-19 20:25:00|14997.4|14994.6|15003.4|15000.6|15005.4|15002.6|14995.4|14992.6|168
1674160200000|2023-01-19 20:30:00|15003.9|15001.1|15002.4|14999.6|15003.9|15001.1|14994.4|14991.6|202
1674160500000|2023-01-19 20:35:00|15001.9|14999.1|15002.9|15000.1|15007.9|15005.1|14999.9|14997.1|227
1674160800000|2023-01-19 20:40:00|15002.4|14999.6|14998.9|14996.1|15002.4|14999.6|14994.9|14992.1|114
1674161100000|2023-01-19 20:45:00|14999.4|14996.6|15003.4|15000.6|15005.9|15003.1|14997.9|14995.1|180
1674161400000|2023-01-19 20:50:00|15002.9|15000.1|14998.4|14995.6|15003.9|15001.1|14991.9|14989.1|271
1674161700000|2023-01-19 20:55:00|14997.9|14995.1|14989.9|14987.1|14997.9|14995.1|14985.9|14983.1|388
1674162000000|2023-01-19 21:00:00|14989.4|14986.6|15008.9|15001.9|15030.2|15023.2|14989.4|14986.1|29
1674162300000|2023-01-19 21:05:00|15009.3|15002.3|14996.8|14989.8|15009.3|15002.3|14991.9|14984.9|0
1674162600000|2023-01-19 21:10:00|14996|14989|14990.3|14983.3|14998.3|14991.3|14988.6|14981.6|0
1674162900000|2023-01-19 21:15:00|14990.7|14983.7|14996.9|14989.9|14997.8|14990.8|14990.3|14983.3|0
1674163200000|2023-01-19 21:20:00|14997.8|14990.8|14996.9|14989.9|14997.8|14990.8|14995.9|14988.9|0
1674163500000|2023-01-19 21:25:00|14996.1|14989.1|14996.6|14989.6|14998.6|14991.6|14995|14988|0
1674163800000|2023-01-19 21:30:00|14995.8|14988.8|14998.7|14991.7|14999.5|14992.5|14993.9|14986.9|0
1674164100000|2023-01-19 21:35:00|14999.1|14992.1|15001.6|14994.6|15004.7|14997.7|14998.7|14991.7|0
1674164400000|2023-01-19 21:40:00|15000.8|14993.8|14998.7|14991.7|15001.6|14994.6|14997.8|14990.8|0
1674164700000|2023-01-19 21:45:00|14999.5|14992.5|14997.1|14990.1|15000.4|14993.4|14994.6|14987.6|0
1674165000000|2023-01-19 21:50:00|14997.9|14990.9|14998.4|14991.4|15000.1|14993.1|14995.6|14988.6|0
1674165300000|2023-01-19 21:55:00|14997.6|14990.6|14995.6|14988.6|15000.1|14993.1|14994.3|14987.3|0
1674165600000|2023-01-19 22:00:00|14996.7|14989.7|14996.3|14989.3|14996.7|14989.7|14996.3|14989.3|0
1674165900000|2023-01-19 22:05:00|14995.1|14988.1|14993.2|14986.2|14996.8|14989.8|14993.2|14986.2|0
1674166200000|2023-01-19 22:10:00|14992.1|14985.1|14994.4|14987.4|14994.4|14987.4|14990.6|14983.6|0
1674166500000|2023-01-19 22:15:00|14995|14988|14993.1|14986.1|14996.1|14989.1|14992.4|14985.4|0
1674166800000|2023-01-19 22:20:00|14993.2|14986.2|14993.7|14986.7|14993.7|14986.7|14993.2|14986.2|0
1674167100000|2023-01-19 22:25:00|14994.9|14987.9|14996.2|14989.2|14996.4|14989.4|14994.9|14987.9|0
1674167400000|2023-01-19 22:30:00|14996.4|14989.4|15000|14993|15000|14993|14996.4|14989.4|0
1674167700000|2023-01-19 22:35:00|14999.9|14992.9|14996.7|14989.7|15000.2|14993.2|14996.7|14989.7|0
1674168000000|2023-01-19 22:40:00|14996.2|14989.2|14996.3|14989.3|14996.3|14989.3|14995.8|14988.8|0
1674168300000|2023-01-19 22:45:00|14996.5|14989.5|14998.6|14991.6|14998.6|14991.6|14996.4|14989.4|0
1674168600000|2023-01-19 22:50:00|14998.8|14991.8|15001.1|14994.1|15001.1|14994.1|14998.6|14991.6|0
1674168900000|2023-01-19 22:55:00|15001.2|14994.2|15002.1|14995.1|15002.4|14995.4|15000.1|14993.1|0
1674169200000|2023-01-19 23:00:00|15003.7|14996.7|15005.4|14998.4|15010|15003|15002.7|14995.7|0
1674169500000|2023-01-19 23:05:00|15006.2|14999.2|15006.8|14999.8|15008|15001|15003.3|14996.3|0
1674169800000|2023-01-19 23:10:00|15007.2|15000.2|15004|14997|15008.5|15001.5|15000.7|14993.7|0
1674170100000|2023-01-19 23:15:00|15004.8|14997.8|15004.7|14997.7|15008.9|15001.9|15004.7|14997.7|0
1674170400000|2023-01-19 23:20:00|15003.9|14996.9|15005.2|14998.2|15006.5|14999.5|15001.5|14994.5|0
1674170700000|2023-01-19 23:25:00|15004.7|14997.7|14999.4|14992.4|15006|14999|14999.4|14992.4|0
1674171000000|2023-01-19 23:30:00|14999.8|14992.8|14995.8|14988.8|15001.8|14994.8|14992.8|14985.8|0
1674171300000|2023-01-19 23:35:00|14996.6|14989.6|14995.8|14988.8|14999|14992|14992.5|14985.5|0
1674171600000|2023-01-19 23:40:00|14996.2|14989.2|14995.4|14988.4|14996.7|14989.7|14991.7|14984.7|0
1674171900000|2023-01-19 23:45:00|14995|14988|14988.3|14981.3|14995|14988|14987.7|14980.7|0
1674172200000|2023-01-19 23:50:00|14987.9|14980.9|14990|14983|14990|14983|14986.8|14979.8|0
1674172500000|2023-01-19 23:55:00|14990.4|14983.4|14986.8|14979.8|14994.1|14987.1|14986.8|14979.8|0
1674172800000|2023-01-20 00:00:00|14987.6|14980.6|14995.4|14988.4|14995.4|14988.4|14985.6|14978.6|0
1674173100000|2023-01-20 00:05:00|14994.6|14987.6|14994.5|14987.5|14996.2|14989.2|14994.5|14987.5|0
1674173400000|2023-01-20 00:10:00|14995.3|14988.3|15000.6|14993.6|15000.6|14993.6|14994.5|14987.5|0
1674173700000|2023-01-20 00:15:00|15001.4|14994.4|15008.5|15003.5|15011|15006|14994|14989|28
1674174000000|2023-01-20 00:20:00|15008|15003|15007|15002|15009|15004|15003|14998|4
1674174300000|2023-01-20 00:25:00|15007.5|15002.5|15006.5|15001.5|15007.5|15002.5|15004|14999|10
1674174600000|2023-01-20 00:30:00|15007|15002|15002|14997|15007|15002|15002|14997|8
1674174900000|2023-01-20 00:35:00|15001.5|14996.5|15010.5|15005.5|15012.5|15007.5|15001.5|14996.5|15
1674175200000|2023-01-20 00:40:00|15010|15005|15006|15001|15010|15005|15003|14998|14
1674175500000|2023-01-20 00:45:00|15005.5|15000.5|15006.5|15001.5|15007.5|15002.5|15005.5|15000.5|5
1674175800000|2023-01-20 00:50:00|15004.5|14999.5|15004.5|14999.5|15008|15003|15004|14999|4
1674176100000|2023-01-20 00:55:00|15005|15000|15007.5|15002.5|15007.5|15002.5|15005|15000|7
1674176400000|2023-01-20 01:00:00|15008|15003|15005.5|15000.5|15013.5|15008.5|15004|14999|42
1674176700000|2023-01-20 01:05:00|15005|15000|15006|15001|15006|15001|15000|14995|14
1674177000000|2023-01-20 01:10:00|15006.5|15001.5|15005.5|15000.5|15011.5|15006.5|15005.5|15000.5|13
1674177300000|2023-01-20 01:15:00|15006|15001|15006.5|15001.5|15007|15002|15001.5|14996.5|20
1674177600000|2023-01-20 01:20:00|15007|15002|15012|15007|15013.5|15008.5|15007|15002|8
1674177900000|2023-01-20 01:25:00|15012.5|15007.5|15011|15006|15017|15012|15010.5|15005.5|17
1674178200000|2023-01-20 01:30:00|15011.5|15006.5|15004.5|14999.5|15013.5|15008.5|15004|14999|14
1674178500000|2023-01-20 01:35:00|15004|14999|15002.5|14997.5|15006|15001|14999.5|14994.5|13
1674178800000|2023-01-20 01:40:00|15003|14998|15006|15001|15008|15003|15002.5|14997.5|5
1674179100000|2023-01-20 01:45:00|15006.5|15001.5|14998.5|14993.5|15008|15003|14995.5|14990.5|23
1674179400000|2023-01-20 01:50:00|14998|14993|15006.5|15001.5|15006.5|15001.5|14996|14991|15
1674179700000|2023-01-20 01:55:00|15007|15002|15010|15005|15011|15006|15006.5|15001.5|7
1674180000000|2023-01-20 02:00:00|15009.5|15004.5|15008.5|15003.5|15011|15006|15007|15002|23
1674180300000|2023-01-20 02:05:00|15008|15003|15005.5|15000.5|15008.5|15003.5|15005.5|15000.5|2
1674180600000|2023-01-20 02:10:00|15006|15001|15001|14996|15007.5|15002.5|15001|14996|10
1674180900000|2023-01-20 02:15:00|15001.5|14996.5|15004.5|14999.5|15005.5|15000.5|15001|14996|13
1674181200000|2023-01-20 02:20:00|15004|14999|15004|14999|15006|15001|15002.5|14997.5|1
1674181500000|2023-01-20 02:25:00|15004.5|14999.5|15007|15002|15007.5|15002.5|15004|14999|3
1674181800000|2023-01-20 02:30:00|15007.5|15002.5|15002.5|14997.5|15008.5|15003.5|15000.5|14995.5|17
1674182100000|2023-01-20 02:35:00|15003|14998|15004.5|14999.5|15005|15000|14999|14994|18
1674182400000|2023-01-20 02:40:00|15005|15000|15000.5|14995.5|15005|15000|15000|14995|11
1674182700000|2023-01-20 02:45:00|15000|14995|15002|14997|15002|14997|14999|14994|8
1674183000000|2023-01-20 02:50:00|15002.5|14997.5|15001.5|14996.5|15005|15000|14999.5|14994.5|13
1674183300000|2023-01-20 02:55:00|15002|14997|15000.5|14995.5|15002|14997|15000|14995|4
1674183600000|2023-01-20 03:00:00|15001|14996|15004.5|14999.5|15004.5|14999.5|15000|14995|3
1674183900000|2023-01-20 03:05:00|15004|14999|15004.5|14999.5|15004.5|14999.5|15004|14999|0
1674184200000|2023-01-20 03:10:00|15004|14999|15002.5|14997.5|15004|14999|15002.5|14997.5|3
1674184500000|2023-01-20 03:15:00|15003|14998|15001.5|14996.5|15004.5|14999.5|15000|14995|9
1674184800000|2023-01-20 03:20:00|15002|14997|15002|14997|15003.5|14998.5|15000.5|14995.5|3
1674185100000|2023-01-20 03:25:00|15002.5|14997.5|15004.5|14999.5|15004.5|14999.5|15002|14997|3
1674185400000|2023-01-20 03:30:00|15005.5|15000.5|15004.5|14999.5|15006.5|15001.5|15004.5|14999.5|14
1674185700000|2023-01-20 03:35:00|15005|15000|15007.5|15002.5|15007.5|15002.5|15002.5|14997.5|12
1674186000000|2023-01-20 03:40:00|15007|15002|15009.5|15004.5|15010.5|15005.5|15007|15002|4
1674186300000|2023-01-20 03:45:00|15010|15005|15007.5|15002.5|15010|15005|15007|15002|10
1674186600000|2023-01-20 03:50:00|15008|15003|15010|15005|15012|15007|15007.5|15002.5|9
1674186900000|2023-01-20 03:55:00|15009.5|15004.5|15007.5|15002.5|15010.5|15005.5|15007.5|15002.5|3
1674187200000|2023-01-20 04:00:00|15008|15003|15010.5|15005.5|15011.5|15006.5|15007.5|15002.5|2
1674187500000|2023-01-20 04:05:00|15010|15005|15006|15001|15010.5|15005.5|15005.5|15000.5|1
1674187800000|2023-01-20 04:10:00|15006.5|15001.5|15006.5|15001.5|15007.5|15002.5|15006|15001|2
1674188100000|2023-01-20 04:15:00|15007|15002|15008.5|15003.5|15010.5|15005.5|15007|15002|4
1674188400000|2023-01-20 04:20:00|15009|15004|15009.5|15004.5|15010.5|15005.5|15008.5|15003.5|1
1674188700000|2023-01-20 04:25:00|15009|15004|15006.5|15001.5|15009.5|15004.5|15006.5|15001.5|1
1674189000000|2023-01-20 04:30:00|15007|15002|15010|15005|15012.5|15007.5|15006.5|15001.5|3
1674189300000|2023-01-20 04:35:00|15010.5|15005.5|15012.5|15007.5|15013|15008|15010.5|15005.5|3
1674189600000|2023-01-20 04:40:00|15013|15008|15011|15006|15013.5|15008.5|15010.5|15005.5|1
1674189900000|2023-01-20 04:45:00|15011.5|15006.5|15011.5|15006.5|15012.5|15007.5|15010.5|15005.5|0
1674190200000|2023-01-20 04:50:00|15012|15007|15011.5|15006.5|15013.5|15008.5|15010|15005|3
1674190500000|2023-01-20 04:55:00|15012|15007|15010|15005|15013|15008|15010|15005|1
1674190800000|2023-01-20 05:00:00|15010.5|15005.5|15013.5|15008.5|15014|15009|15009.5|15004.5|3
1674191100000|2023-01-20 05:05:00|15014|15009|15013.5|15008.5|15015|15010|15010.5|15005.5|21
1674191400000|2023-01-20 05:10:00|15014|15009|15016.5|15011.5|15017|15012|15013.5|15008.5|19
1674191700000|2023-01-20 05:15:00|15016|15011|15015|15010|15016.5|15011.5|15013.5|15008.5|6
1674192000000|2023-01-20 05:20:00|15018.5|15013.5|15014.5|15009.5|15018.5|15013.5|15014.5|15009.5|12
1674192300000|2023-01-20 05:25:00|15015|15010|15018|15013|15018|15013|15015|15010|4
1674192600000|2023-01-20 05:30:00|15017.5|15012.5|15014.5|15009.5|15019.5|15014.5|15014|15009|7
1674192900000|2023-01-20 05:35:00|15014|15009|15011|15006|15015|15010|15011|15006|28
1674193200000|2023-01-20 05:40:00|15011.5|15006.5|15015.5|15010.5|15016|15011|15011.5|15006.5|14
1674193500000|2023-01-20 05:45:00|15016|15011|15013.5|15008.5|15016|15011|15013.5|15008.5|8
1674193800000|2023-01-20 05:50:00|15014|15009|15014.5|15009.5|15016.5|15011.5|15013|15008|8
1674194100000|2023-01-20 05:55:00|15015|15010|15015|15010|15015|15010|15014.5|15009.5|1
1674194400000|2023-01-20 06:00:00|15014.5|15009.5|15014.5|15009.5|15015.5|15010.5|15013.5|15008.5|21
1674194700000|2023-01-20 06:05:00|15014|15009|15014.5|15009.5|15016.5|15011.5|15013.5|15008.5|11
1674195000000|2023-01-20 06:10:00|15015|15010|15011|15006|15015|15010|15010.5|15005.5|12
1674195300000|2023-01-20 06:15:00|15011.5|15006.5|15013|15008|15014.5|15009.5|15011|15006|8
1674195600000|2023-01-20 06:20:00|15012.5|15007.5|15012|15007|15013|15008|15010.5|15005.5|5
1674195900000|2023-01-20 06:25:00|15012.5|15007.5|15022.5|15017.5|15023.5|15018.5|15012|15007|83
1674196200000|2023-01-20 06:30:00|15022|15017|15019|15014|15023|15018|15018|15013|10
1674196500000|2023-01-20 06:35:00|15019.5|15014.5|15003.5|14998.5|15020|15015|15002.5|14997.5|125
1674196800000|2023-01-20 06:40:00|15004|14999|15006.5|15001.5|15009.5|15004.5|15002.5|14997.5|35
1674197100000|2023-01-20 06:45:00|15007.5|15002.5|15004.5|14999.5|15009|15004|15004|14999|48
1674197400000|2023-01-20 06:50:00|15005|15000|15010|15005|15012.5|15007.5|15004.5|14999.5|25
1674197700000|2023-01-20 06:55:00|15008.5|15003.5|15006.5|15001.5|15010.5|15005.5|15006.5|15001.5|15
1674198000000|2023-01-20 07:00:00|15005.4|15002.6|15003.9|15001.1|15008.9|15006.1|14999.4|14996.6|185
1674198300000|2023-01-20 07:05:00|15004.4|15001.6|15000.4|14997.6|15005.4|15002.6|14998.4|14995.6|144
1674198600000|2023-01-20 07:10:00|15000.9|14998.1|15000.4|14997.6|15001.4|14998.6|14992.4|14989.6|183
1674198900000|2023-01-20 07:15:00|15000.9|14998.1|15004.4|15001.6|15005.9|15003.1|14998.9|14996.1|153
1674199200000|2023-01-20 07:20:00|15003.9|15001.1|15014.4|15011.6|15014.9|15012.1|15003.4|15000.6|181
1674199500000|2023-01-20 07:25:00|15014.9|15012.1|15022.4|15019.6|15023.4|15020.6|15013.9|15011.1|226
1674199800000|2023-01-20 07:30:00|15022.9|15020.1|15021.9|15019.1|15023.9|15021.1|15018.9|15016.1|147
1674200100000|2023-01-20 07:35:00|15022.4|15019.6|15024.4|15021.6|15026.4|15023.6|15021.4|15018.6|89
1674200400000|2023-01-20 07:40:00|15024.9|15022.1|15024.4|15021.6|15026.4|15023.6|15018.4|15015.6|155
1674200700000|2023-01-20 07:45:00|15024.9|15022.1|15028.4|15025.6|15028.9|15026.1|15023.9|15021.1|108
1674201000000|2023-01-20 07:50:00|15027.9|15025.1|15026.4|15023.6|15029.9|15027.1|15024.4|15021.6|155
1674201300000|2023-01-20 07:55:00|15025.9|15023.1|15016.9|15014.1|15026.9|15024.1|15015.4|15012.6|279
1674201600000|2023-01-20 08:00:00|15016.2|15014.8|14995.7|14994.3|15019.7|15018.3|14981.7|14980.3|1967
1674201900000|2023-01-20 08:05:00|14996.2|14994.8|14979.7|14978.3|14997.2|14995.8|14975.2|14973.8|1051
1674202200000|2023-01-20 08:10:00|14980.2|14978.8|14971.7|14970.3|14980.2|14978.8|14965.2|14963.8|752
1674202500000|2023-01-20 08:15:00|14972.2|14970.8|14970.7|14969.3|14974.2|14972.8|14959.2|14957.8|594
1674202800000|2023-01-20 08:20:00|14971.2|14969.8|14949.7|14948.3|14981.2|14979.8|14948.2|14946.8|1013
1674203100000|2023-01-20 08:25:00|14949.2|14947.8|14958.7|14957.3|14959.2|14957.8|14938.7|14937.3|871
1674203400000|2023-01-20 08:30:00|14957.7|14956.3|14975.2|14973.8|14980.7|14979.3|14948.7|14947.3|741
1674203700000|2023-01-20 08:35:00|14974.7|14973.3|14991.7|14990.3|14992.2|14990.8|14969.2|14967.8|502
1674204000000|2023-01-20 08:40:00|14991.6|14990.2|14999.6|14998.2|15000.1|14998.7|14982.1|14980.7|623
1674204300000|2023-01-20 08:45:00|14999.1|14997.7|14994.1|14992.7|15002.1|15000.7|14992.1|14990.7|501
1674204600000|2023-01-20 08:50:00|14993.6|14992.2|14990.6|14989.2|14994.6|14993.2|14984.6|14983.2|334
1674204900000|2023-01-20 08:55:00|14990.1|14988.7|14990.6|14989.2|14997.1|14995.7|14989.1|14987.7|256
1674205200000|2023-01-20 09:00:00|14991.1|14989.7|14972.6|14971.2|14993.1|14991.7|14972.1|14970.7|251
1674205500000|2023-01-20 09:05:00|14973.1|14971.7|14962.6|14961.2|14974.1|14972.7|14953.1|14951.7|320
1674205800000|2023-01-20 09:10:00|14962.1|14960.7|14959.1|14957.7|14964.1|14962.7|14952.6|14951.2|240
1674206100000|2023-01-20 09:15:00|14958.6|14957.2|14977.1|14975.7|14978.6|14977.2|14956.6|14955.2|462
1674206400000|2023-01-20 09:20:00|14976.6|14975.2|14968.6|14967.2|14990.1|14988.7|14968.1|14966.7|262
1674206700000|2023-01-20 09:25:00|14968.1|14966.7|14976.6|14975.2|14979.1|14977.7|14967.1|14965.7|208
1674207000000|2023-01-20 09:30:00|14977.1|14975.7|14989.1|14987.7|14991.6|14990.2|14975.6|14974.2|256
1674207300000|2023-01-20 09:35:00|14988.6|14987.2|14991.1|14989.7|14992.1|14990.7|14983.6|14982.2|222
1674207600000|2023-01-20 09:40:00|14990.6|14989.2|14991.6|14990.2|14992.1|14990.7|14987.6|14986.2|194
1674207900000|2023-01-20 09:45:00|14992.1|14990.7|14980.6|14979.2|14992.1|14990.7|14977.1|14975.7|238
1674208200000|2023-01-20 09:50:00|14980.1|14978.7|14973.1|14971.7|14983.6|14982.2|14972.1|14970.7|240
1674208500000|2023-01-20 09:55:00|14973.6|14972.2|14978.6|14977.2|14980.6|14979.2|14966.1|14964.7|277
1674208800000|2023-01-20 10:00:00|14979.1|14977.7|14972.6|14971.2|14980.1|14978.7|14969.6|14968.2|194
1674209100000|2023-01-20 10:05:00|14972.1|14970.7|14969.1|14967.7|14978.1|14976.7|14967.6|14966.2|142
1674209400000|2023-01-20 10:10:00|14970.1|14968.7|14991.1|14989.7|14994.6|14993.2|14967.1|14965.7|389
1674209700000|2023-01-20 10:15:00|14991.6|14990.2|14983.6|14982.2|14997.6|14996.2|14978.1|14976.7|438
1674210000000|2023-01-20 10:20:00|14984.1|14982.7|14980.6|14979.2|14985.6|14984.2|14978.1|14976.7|140
1674210300000|2023-01-20 10:25:00|14981.1|14979.7|14991.6|14990.2|14991.6|14990.2|14979.6|14978.2|207
1674210600000|2023-01-20 10:30:00|14991.1|14989.7|14998.6|14997.2|15001.6|15000.2|14989.1|14987.7|421
1674210900000|2023-01-20 10:35:00|14999.1|14997.7|14989.6|14988.2|14999.1|14997.7|14985.1|14983.7|353
1674211200000|2023-01-20 10:40:00|14989.1|14987.7|14984.1|14982.7|14991.1|14989.7|14978.1|14976.7|230
1674211500000|2023-01-20 10:45:00|14984.6|14983.2|14996.6|14995.2|14997.1|14995.7|14982.1|14980.7|346
1674211800000|2023-01-20 10:50:00|14997.1|14995.7|14989.6|14988.2|15000.6|14999.2|14988.1|14986.7|868
1674212100000|2023-01-20 10:55:00|14989.1|14987.7|14988.6|14987.2|14995.6|14994.2|14987.1|14985.7|561
1674212400000|2023-01-20 11:00:00|14987.6|14986.2|14977.1|14975.7|14988.1|14986.7|14969.1|14967.7|760
1674212700000|2023-01-20 11:05:00|14978.1|14976.7|14977.1|14975.7|14985.1|14983.7|14974.1|14972.7|115
1674213000000|2023-01-20 11:10:00|14976.6|14975.2|14975.6|14974.2|14979.1|14977.7|14973.6|14972.2|156
1674213300000|2023-01-20 11:15:00|14975.1|14973.7|14974.6|14973.2|14982.6|14981.2|14973.6|14972.2|201
1674213600000|2023-01-20 11:20:00|14974.1|14972.7|14954.1|14952.7|14975.6|14974.2|14954.1|14952.7|395
1674213900000|2023-01-20 11:25:00|14954.6|14953.2|14976.6|14975.2|14977.6|14976.2|14948.6|14947.2|369
1674214200000|2023-01-20 11:30:00|14976.1|14974.7|14978.6|14977.2|14983.1|14981.7|14969.6|14968.2|359
1674214500000|2023-01-20 11:35:00|14978.1|14976.7|14974.6|14973.2|14979.1|14977.7|14970.6|14969.2|149
1674214800000|2023-01-20 11:40:00|14974.1|14972.7|14971.1|14969.7|14974.6|14973.2|14966.6|14965.2|85
1674215100000|2023-01-20 11:45:00|14970.6|14969.2|14964.6|14963.2|14977.1|14975.7|14964.1|14962.7|365
1674215400000|2023-01-20 11:50:00|14965.1|14963.7|14960.6|14959.2|14967.6|14966.2|14958.6|14957.2|224
1674215700000|2023-01-20 11:55:00|14960.1|14958.7|14964.6|14963.2|14968.1|14966.7|14957.6|14956.2|459
1674216000000|2023-01-20 12:00:00|14962.6|14961.2|14965.6|14964.2|14968.1|14966.7|14954.6|14953.2|1107
1674216300000|2023-01-20 12:05:00|14964.1|14962.7|14975.1|14973.7|14975.1|14973.7|14961.6|14960.2|532
1674216600000|2023-01-20 12:10:00|14975.6|14974.2|14981.6|14980.2|14984.6|14983.2|14975.1|14973.7|259
1674216900000|2023-01-20 12:15:00|14981.1|14979.7|14986.6|14985.2|14990.1|14988.7|14979.6|14978.2|232
1674217200000|2023-01-20 12:20:00|14986.1|14984.7|14985.6|14984.2|14992.1|14990.7|14984.6|14983.2|228
1674217500000|2023-01-20 12:25:00|14986.1|14984.7|14996.1|14994.7|14997.1|14995.7|14985.6|14984.2|208
1674217800000|2023-01-20 12:30:00|14996.6|14995.2|14994.6|14993.2|14997.1|14995.7|14991.6|14990.2|229
1674218100000|2023-01-20 12:35:00|14994.1|14992.7|15000.1|14998.7|15000.1|14998.7|14993.1|14991.7|212
1674218400000|2023-01-20 12:40:00|14999.6|14998.2|15002.1|15000.7|15010.1|15008.7|14997.6|14996.2|384
1674218700000|2023-01-20 12:45:00|15002.6|15001.2|15005.6|15004.2|15008.6|15007.2|15001.1|14999.7|191
1674219000000|2023-01-20 12:50:00|15005.1|15003.7|15001.1|14999.7|15008.6|15007.2|15000.6|14999.2|194
1674219300000|2023-01-20 12:55:00|15000.6|14999.2|14993.1|14991.7|15002.1|15000.7|14991.6|14990.2|199
1674219600000|2023-01-20 13:00:00|14992.6|14991.2|14995.1|14993.7|14996.6|14995.2|14992.1|14990.7|273
1674219900000|2023-01-20 13:05:00|14995.6|14994.2|14992.1|14990.7|14996.1|14994.7|14991.1|14989.7|184
1674220200000|2023-01-20 13:10:00|14992.6|14991.2|14990.6|14989.2|14994.1|14992.7|14988.1|14986.7|139
1674220500000|2023-01-20 13:15:00|14990.1|14988.7|14985.1|14983.7|14990.1|14988.7|14981.1|14979.7|196
1674220800000|2023-01-20 13:20:00|14985.6|14984.2|14980.1|14978.7|14988.1|14986.7|14979.1|14977.7|197
1674221100000|2023-01-20 13:25:00|14980.6|14979.2|14979.1|14977.7|14985.1|14983.7|14978.6|14977.2|182
1674221400000|2023-01-20 13:30:00|14980.1|14978.7|14976.1|14974.7|14982.1|14980.7|14973.6|14972.2|417
1674221700000|2023-01-20 13:35:00|14975.6|14974.2|14977.1|14975.7|14978.1|14976.7|14968.1|14966.7|211
1674222000000|2023-01-20 13:40:00|14976.1|14974.7|14983.1|14981.7|14985.1|14983.7|14974.6|14973.2|190
1674222300000|2023-01-20 13:45:00|14983.6|14982.2|14976.1|14974.7|14985.6|14984.2|14975.6|14974.2|129
1674222600000|2023-01-20 13:50:00|14976.6|14975.2|14979.1|14977.7|14980.1|14978.7|14974.1|14972.7|174
1674222900000|2023-01-20 13:55:00|14978.6|14977.2|14970.1|14968.7|14979.1|14977.7|14969.1|14967.7|234
1674223200000|2023-01-20 14:00:00|14968.6|14967.2|14979.1|14977.7|14980.1|14978.7|14967.6|14966.2|312
1674223500000|2023-01-20 14:05:00|14978.6|14977.2|14981.6|14980.2|14982.6|14981.2|14974.1|14972.7|220
1674223800000|2023-01-20 14:10:00|14982.1|14980.7|14972.1|14970.7|14982.1|14980.7|14969.6|14968.2|344
1674224100000|2023-01-20 14:15:00|14972.6|14971.2|14977.1|14975.7|14980.1|14978.7|14972.1|14970.7|196
1674224400000|2023-01-20 14:20:00|14976.6|14975.2|14981.1|14979.7|14981.6|14980.2|14974.6|14973.2|173
1674224700000|2023-01-20 14:25:00|14981.6|14980.2|14991.1|14989.7|14991.1|14989.7|14980.1|14978.7|261
1674225000000|2023-01-20 14:30:00|14990.1|14988.7|14968.2|14966.8|14990.1|14988.7|14963.7|14962.3|818
1674225300000|2023-01-20 14:35:00|14967.7|14966.3|14979.7|14978.3|14982.2|14980.8|14965.2|14963.8|367
1674225600000|2023-01-20 14:40:00|14980.2|14978.8|14997.2|14995.8|15000.2|14998.8|14978.2|14976.8|329
1674225900000|2023-01-20 14:45:00|14996.7|14995.3|14991.7|14990.3|14998.2|14996.8|14988.2|14986.8|335
1674226200000|2023-01-20 14:50:00|14992.2|14990.8|14989.7|14988.3|15000.2|14998.8|14986.2|14984.8|343
1674226500000|2023-01-20 14:55:00|14989.2|14987.8|14987.7|14986.3|15001.2|14999.8|14987.2|14985.8|344
1674226800000|2023-01-20 15:00:00|14988.7|14987.3|14994.2|14992.8|14997.2|14995.8|14982.7|14981.3|374
1674227100000|2023-01-20 15:05:00|14993.7|14992.3|15012.2|15010.8|15015.2|15013.8|14993.7|14992.3|496
1674227400000|2023-01-20 15:10:00|15011.6|15010.2|15007.6|15006.2|15014.6|15013.2|15006.6|15005.2|300
1674227700000|2023-01-20 15:15:00|15008.1|15006.7|14999.1|14997.7|15008.6|15007.2|14996.6|14995.2|242
1674228000000|2023-01-20 15:20:00|14999.6|14998.2|15005.1|15003.7|15007.6|15006.2|14998.1|14996.7|215
1674228300000|2023-01-20 15:25:00|15000.1|14998.7|15010.6|15009.2|15012.6|15011.2|14999.6|14998.2|277
1674228600000|2023-01-20 15:30:00|15011.1|15009.7|15010.6|15009.2|15014.6|15013.2|15004.1|15002.7|316
1674228900000|2023-01-20 15:35:00|15010.1|15008.7|15013.1|15011.7|15022.6|15021.2|15007.6|15006.2|602
1674229200000|2023-01-20 15:40:00|15012.6|15011.2|15009.1|15007.7|15016.1|15014.7|15008.1|15006.7|359
1674229500000|2023-01-20 15:45:00|15009.6|15008.2|15014.6|15013.2|15015.1|15013.7|15006.6|15005.2|342
1674229800000|2023-01-20 15:50:00|15014.1|15012.7|15010.1|15008.7|15014.1|15012.7|15006.6|15005.2|158
1674230100000|2023-01-20 15:55:00|15009.6|15008.2|15005.1|15003.7|15012.6|15011.2|15004.1|15002.7|220
1674230400000|2023-01-20 16:00:00|15005.6|15004.2|15013.6|15012.2|15017.1|15015.7|15003.1|15001.7|451
1674230700000|2023-01-20 16:05:00|15014.1|15012.7|15019.1|15017.7|15019.6|15018.2|15010.6|15009.2|276
1674231000000|2023-01-20 16:10:00|15019.6|15018.2|15029.6|15028.2|15029.6|15028.2|15018.1|15016.7|678
1674231300000|2023-01-20 16:15:00|15030.1|15028.7|15023.6|15022.2|15030.6|15029.2|15020.6|15019.2|546
1674231600000|2023-01-20 16:20:00|15024.1|15022.7|15015.6|15014.2|15024.6|15023.2|15006.1|15004.7|848
1674231900000|2023-01-20 16:25:00|15016.6|15015.2|15029.1|15027.7|15029.1|15027.7|15014.1|15012.7|971
1674232200000|2023-01-20 16:30:00|15029.8|15027|15039.3|15036.5|15043.3|15040.5|15028.3|15025.5|1407
1674232500000|2023-01-20 16:35:00|15039.8|15037|15024.3|15021.5|15040.3|15037.5|15024.3|15021.5|656
1674232800000|2023-01-20 16:40:00|15023.8|15021|15023.3|15020.5|15025.8|15023|15020.8|15018|311
1674233100000|2023-01-20 16:45:00|15022.8|15020|15027.8|15025|15029.3|15026.5|15022.3|15019.5|185
1674233400000|2023-01-20 16:50:00|15027.3|15024.5|15022.3|15019.5|15029.3|15026.5|15022.3|15019.5|82
1674233700000|2023-01-20 16:55:00|15022.8|15020|15022.8|15020|15024.8|15022|15019.3|15016.5|76
1674234000000|2023-01-20 17:00:00|15022.3|15019.5|15029.8|15027|15030.3|15027.5|15022.3|15019.5|129
1674234300000|2023-01-20 17:05:00|15029.3|15026.5|15032.3|15029.5|15034.3|15031.5|15028.3|15025.5|121
1674234600000|2023-01-20 17:10:00|15032.8|15030|15033.8|15031|15035.3|15032.5|15029.3|15026.5|140
1674234900000|2023-01-20 17:15:00|15033.3|15030.5|15033.3|15030.5|15036.8|15034|15031.3|15028.5|126
1674235200000|2023-01-20 17:20:00|15033.8|15031|15033.8|15031|15035.8|15033|15030.3|15027.5|126
1674235500000|2023-01-20 17:25:00|15033.3|15030.5|15035.3|15032.5|15038.3|15035.5|15032.8|15030|85
1674235800000|2023-01-20 17:30:00|15034.8|15032|15031.3|15028.5|15036.3|15033.5|15031.3|15028.5|139
1674236100000|2023-01-20 17:35:00|15031.8|15029|15033.8|15031|15033.8|15031|15030.3|15027.5|90
1674236400000|2023-01-20 17:40:00|15034.3|15031.5|15033.3|15030.5|15035.8|15033|15033.3|15030.5|21
1674236700000|2023-01-20 17:45:00|15032.8|15030|15033.3|15030.5|15033.8|15031|15030.3|15027.5|46
1674237000000|2023-01-20 17:50:00|15032.8|15030|15038.3|15035.5|15040.3|15037.5|15032.8|15030|84
1674237300000|2023-01-20 17:55:00|15037.8|15035|15028.3|15025.5|15038.3|15035.5|15028.3|15025.5|123
1674237600000|2023-01-20 18:00:00|15027.8|15025|15033.8|15031|15040.8|15038|15027.8|15025|480
1674237900000|2023-01-20 18:05:00|15034.3|15031.5|15029.8|15027|15036.8|15034|15029.3|15026.5|118
1674238200000|2023-01-20 18:10:00|15029.3|15026.5|15036.8|15034|15040.8|15038|15022.3|15019.5|247
1674238500000|2023-01-20 18:15:00|15037.3|15034.5|15020.8|15018|15038.3|15035.5|15020.8|15018|98
1674238800000|2023-01-20 18:20:00|15021.3|15018.5|15025.8|15023|15026.3|15023.5|15018.8|15016|171
1674239100000|2023-01-20 18:25:00|15026.3|15023.5|15026.3|15023.5|15028.3|15025.5|15022.8|15020|35
1674239400000|2023-01-20 18:30:00|15026.8|15024|15030.3|15027.5|15033.3|15030.5|15026.8|15024|51
1674239700000|2023-01-20 18:35:00|15030.8|15028|15050.8|15048|15052.3|15049.5|15030.8|15028|505
1674240000000|2023-01-20 18:40:00|15051.3|15048.5|15052.3|15049.5|15057.3|15054.5|15045.3|15042.5|208
1674240300000|2023-01-20 18:45:00|15053.3|15050.5|15061.3|15058.5|15066.8|15064|15048.3|15045.5|283
1674240600000|2023-01-20 18:50:00|15060.8|15058|15064.8|15062|15068.3|15065.5|15059.3|15056.5|238
1674240900000|2023-01-20 18:55:00|15064.3|15061.5|15059.8|15057|15066.3|15063.5|15058.3|15055.5|262
1674241200000|2023-01-20 19:00:00|15060.3|15057.5|15059.3|15056.5|15064.3|15061.5|15057.8|15055|165
1674241500000|2023-01-20 19:05:00|15058.8|15056|15060.8|15058|15061.8|15059|15057.8|15055|72
1674241800000|2023-01-20 19:10:00|15060.3|15057.5|15062.8|15060|15064.3|15061.5|15059.3|15056.5|64
1674242100000|2023-01-20 19:15:00|15063.3|15060.5|15065.3|15062.5|15068.3|15065.5|15062.3|15059.5|78
1674242400000|2023-01-20 19:20:00|15064.8|15062|15064.8|15062|15066.8|15064|15062.3|15059.5|91
1674242700000|2023-01-20 19:25:00|15064.3|15061.5|15066.8|15064|15067.3|15064.5|15062.3|15059.5|64
1674243000000|2023-01-20 19:30:00|15067.3|15064.5|15071.8|15069|15074.3|15071.5|15066.3|15063.5|186
1674243300000|2023-01-20 19:35:00|15072.3|15069.5|15072.8|15070|15072.8|15070|15066.8|15064|87
1674243600000|2023-01-20 19:40:00|15073.3|15070.5|15074.3|15071.5|15076.3|15073.5|15069.8|15067|58
1674243900000|2023-01-20 19:45:00|15073.8|15071|15069.3|15066.5|15074.3|15071.5|15067.8|15065|49
1674244200000|2023-01-20 19:50:00|15068.8|15066|15068.3|15065.5|15070.3|15067.5|15065.3|15062.5|80
1674244500000|2023-01-20 19:55:00|15067.8|15065|15073.8|15071|15074.3|15071.5|15066.3|15063.5|109
1674244800000|2023-01-20 20:00:00|15074.3|15071.5|15084.3|15081.5|15086.3|15083.5|15074.3|15071.5|186
1674245100000|2023-01-20 20:05:00|15083.8|15081|15086.3|15083.5|15091.3|15088.5|15081.3|15078.5|250
1674245400000|2023-01-20 20:10:00|15085.8|15083|15095.3|15092.5|15095.8|15093|15085.3|15082.5|102
1674245700000|2023-01-20 20:15:00|15095.8|15093|15087.8|15085|15098.3|15095.5|15087.8|15085|200
1674246000000|2023-01-20 20:20:00|15087.3|15084.5|15079.8|15077|15087.3|15084.5|15077.3|15074.5|120
1674246300000|2023-01-20 20:25:00|15080.3|15077.5|15085.8|15083|15087.3|15084.5|15079.3|15076.5|54
1674246600000|2023-01-20 20:30:00|15086.3|15083.5|15084.3|15081.5|15091.3|15088.5|15084.3|15081.5|61
1674246900000|2023-01-20 20:35:00|15083.8|15081|15083.3|15080.5|15084.8|15082|15079.8|15077|162
1674247200000|2023-01-20 20:40:00|15082.8|15080|15080.8|15078|15083.8|15081|15079.3|15076.5|67
1674247500000|2023-01-20 20:45:00|15080.3|15077.5|15087.8|15085|15088.8|15086|15076.3|15073.5|134
1674247800000|2023-01-20 20:50:00|15088.3|15085.5|15093.3|15090.5|15094.8|15092|15078.8|15076|242
1674248100000|2023-01-20 20:55:00|15093.8|15091|15100.3|15097.5|15103.3|15100.5|15093.3|15090.5|457
1674248400000|2023-01-20 21:00:00|15103.5|15096.5|15097.8|15090.8|15103.5|15096.5|15089.3|15082.3|3
1674248700000|2023-01-20 21:05:00|15097|15090|15094.8|15087.8|15097.8|15090.8|15094.6|15087.6|0
1674249000000|2023-01-20 21:10:00|15094|15087|15095.4|15088.4|15097.8|15090.8|15089.9|15082.9|0
1674249300000|2023-01-20 21:15:00|15094.6|15087.6|15093.5|15086.5|15095.3|15088.3|15090.2|15083.2|0
1674249600000|2023-01-20 21:20:00|15094.3|15087.3|15097.7|15090.7|15097.7|15090.7|15093.7|15086.7|0
1674249900000|2023-01-20 21:25:00|15098.5|15091.5|15095|15088|15098.5|15091.5|15092.6|15085.6|0
1674250200000|2023-01-20 21:30:00|15094.1|15087.1|15098.1|15091.1|15098.9|15091.9|15092.4|15085.4|0
1674250500000|2023-01-20 21:35:00|15099.7|15092.7|15095.9|15088.9|15099.7|15092.7|15094.4|15087.4|0
1674250800000|2023-01-20 21:40:00|15095.1|15088.1|15094.2|15087.2|15096.7|15089.7|15093.4|15086.4|0
1674251100000|2023-01-20 21:45:00|15093.4|15086.4|15094.2|15087.2|15095.9|15088.9|15093.4|15086.4|0
1674251400000|2023-01-20 21:50:00|15094.6|15087.6|15097.5|15090.5|15097.9|15090.9|15094.5|15087.5|0
1674251700000|2023-01-20 21:55:00|15097.1|15090.1|15100.2|15093.2|15102.2|15095.2|15097|15090|0
1674428400000|2023-01-22 23:00:00|15086.6|15079.6|15087.9|15080.9|15097.8|15090.8|15085.8|15078.8|0
1674428700000|2023-01-22 23:05:00|15088.7|15081.7|15091.5|15084.5|15091.7|15084.7|15085.1|15078.1|0
1674429000000|2023-01-22 23:10:00|15092.3|15085.3|15092.9|15085.9|15097.1|15090.1|15087.4|15080.4|0
1674429300000|2023-01-22 23:15:00|15092.5|15085.5|15090.7|15083.7|15092.9|15085.9|15087.5|15080.5|0
1674429600000|2023-01-22 23:20:00|15091|15084|15083.3|15076.3|15091|15084|15083.3|15076.3|0
1674429900000|2023-01-22 23:25:00|15083|15076|15084.3|15077.3|15085.4|15078.4|15082.8|15075.8|0
1674430200000|2023-01-22 23:30:00|15085.1|15078.1|15082.8|15075.8|15085.9|15078.9|15082.7|15075.7|0
1674430500000|2023-01-22 23:35:00|15082.4|15075.4|15082.9|15075.9|15082.9|15075.9|15081.2|15074.2|0
1674430800000|2023-01-22 23:40:00|15082.5|15075.5|15083|15076|15083.1|15076.1|15080.6|15073.6|0
1674431100000|2023-01-22 23:45:00|15083.8|15076.8|15075.4|15068.4|15084.2|15077.2|15075.4|15068.4|0
1674431400000|2023-01-22 23:50:00|15075|15068|15078.3|15071.3|15080.1|15073.1|15075|15068|0
1674431700000|2023-01-22 23:55:00|15078.2|15071.2|15081.6|15074.6|15081.6|15074.6|15077.4|15070.4|0
1674432000000|2023-01-23 00:00:00|15082.4|15075.4|15073.7|15066.7|15082.4|15075.4|15073|15066|0
1674432300000|2023-01-23 00:05:00|15074.1|15067.1|15076.2|15069.2|15076.2|15069.2|15072.9|15065.9|0
1674432600000|2023-01-23 00:10:00|15075.4|15068.4|15081.2|15074.2|15082|15075|15075.4|15068.4|0
1674432900000|2023-01-23 00:15:00|15080.4|15073.4|15091.9|15086.9|15094.4|15089.4|15079.6|15072.6|68
1674433200000|2023-01-23 00:20:00|15092.4|15087.4|15096.9|15091.9|15098.9|15093.9|15090.9|15085.9|12
1674433500000|2023-01-23 00:25:00|15097.4|15092.4|15095.9|15090.9|15098.9|15093.9|15095.9|15090.9|2
1674433800000|2023-01-23 00:30:00|15095.4|15090.4|15099.4|15094.4|15099.4|15094.4|15094.9|15089.9|8
1674434100000|2023-01-23 00:35:00|15098.9|15093.9|15100.9|15095.9|15100.9|15095.9|15098.4|15093.4|0
1674434400000|2023-01-23 00:40:00|15100.4|15095.4|15090.9|15085.9|15100.4|15095.4|15090.9|15085.9|13
1674434700000|2023-01-23 00:45:00|15089.9|15084.9|15093.4|15088.4|15094.4|15089.4|15087.4|15082.4|13
1674435000000|2023-01-23 00:50:00|15094.4|15089.4|15095.4|15090.4|15095.4|15090.4|15091.9|15086.9|5
1674435300000|2023-01-23 00:55:00|15094.4|15089.4|15095.4|15090.4|15097.4|15092.4|15094.4|15089.4|15
1674435600000|2023-01-23 01:00:00|15094.4|15089.4|15094.4|15089.4|15094.4|15089.4|15094.4|15089.4|2
1674435900000|2023-01-23 01:05:00|15094.9|15089.9|15097.9|15092.9|15097.9|15092.9|15093.9|15088.9|2
1674436200000|2023-01-23 01:10:00|15098.4|15093.4|15094.9|15089.9|15098.4|15093.4|15093.9|15088.9|6
1674436500000|2023-01-23 01:15:00|15095.4|15090.4|15096.4|15091.4|15097.4|15092.4|15093.4|15088.4|9
1674436800000|2023-01-23 01:20:00|15096.9|15091.9|15099.9|15094.9|15100.9|15095.9|15096.9|15091.9|6
1674437100000|2023-01-23 01:25:00|15099.4|15094.4|15097.9|15092.9|15100.4|15095.4|15097.9|15092.9|1
1674437400000|2023-01-23 01:30:00|15098.9|15093.9|15098.9|15093.9|15098.9|15093.9|15097.9|15092.9|2
1674437700000|2023-01-23 01:35:00|15099.4|15094.4|15099.4|15094.4|15099.4|15094.4|15098.9|15093.9|1
1674438000000|2023-01-23 01:40:00|15099.9|15094.9|15099.4|15094.4|15099.9|15094.9|15099.4|15094.4|1
1674438300000|2023-01-23 01:45:00|15098.9|15093.9|15098.9|15093.9|15099.4|15094.4|15097.4|15092.4|6
1674438600000|2023-01-23 01:50:00|15099.4|15094.4|15098.9|15093.9|15099.4|15094.4|15098.9|15093.9|0
1674438900000|2023-01-23 01:55:00|15099.4|15094.4|15099.4|15094.4|15100.9|15095.9|15099.4|15094.4|3
1674439200000|2023-01-23 02:00:00|15096.9|15091.9|15104.9|15099.9|15104.9|15099.9|15096.4|15091.4|67
1674439500000|2023-01-23 02:05:00|15105.4|15100.4|15107.4|15102.4|15107.4|15102.4|15103.9|15098.9|4
1674439800000|2023-01-23 02:10:00|15107.9|15102.9|15106.9|15101.9|15110.4|15105.4|15105.9|15100.9|9
1674440100000|2023-01-23 02:15:00|15107.4|15102.4|15110.4|15105.4|15110.9|15105.9|15106.9|15101.9|15
1674440400000|2023-01-23 02:20:00|15109.4|15104.4|15111.9|15106.9|15111.9|15106.9|15109.4|15104.4|9
1674440700000|2023-01-23 02:25:00|15111.4|15106.4|15109.9|15104.9|15111.4|15106.4|15109.9|15104.9|0
1674441000000|2023-01-23 02:30:00|15110.4|15105.4|15110.9|15105.9|15112.4|15107.4|15110.4|15105.4|16
1674441300000|2023-01-23 02:35:00|15110.4|15105.4|15108.9|15103.9|15111.9|15106.9|15107.4|15102.4|12
1674441600000|2023-01-23 02:40:00|15108.4|15103.4|15106.9|15101.9|15108.4|15103.4|15106.9|15101.9|3
1674441900000|2023-01-23 02:45:00|15106.4|15101.4|15108.4|15103.4|15108.9|15103.9|15104.4|15099.4|6
1674442200000|2023-01-23 02:50:00|15107.9|15102.9|15109.4|15104.4|15109.9|15104.9|15107.4|15102.4|19
1674442500000|2023-01-23 02:55:00|15110.4|15105.4|15111.4|15106.4|15111.4|15106.4|15110.4|15105.4|5
1674442800000|2023-01-23 03:00:00|15111.9|15106.9|15110.4|15105.4|15113.4|15108.4|15110.4|15105.4|3
1674443100000|2023-01-23 03:05:00|15111.4|15106.4|15111.4|15106.4|15111.4|15106.4|15110.4|15105.4|11
1674443400000|2023-01-23 03:10:00|15110.9|15105.9|15111.9|15106.9|15112.4|15107.4|15110.9|15105.9|3
1674443700000|2023-01-23 03:15:00|15112.4|15107.4|15111.4|15106.4|15112.4|15107.4|15111.4|15106.4|2
1674444000000|2023-01-23 03:20:00|15111.9|15106.9|15111.9|15106.9|15111.9|15106.9|15111.4|15106.4|0
1674444300000|2023-01-23 03:25:00|15111.4|15106.4|15111.4|15106.4|15111.9|15106.9|15111.4|15106.4|2
1674444600000|2023-01-23 03:30:00|15110.9|15105.9|15109.9|15104.9|15111.9|15106.9|15108.9|15103.9|6
1674444900000|2023-01-23 03:35:00|15110.4|15105.4|15106.9|15101.9|15113.4|15108.4|15106.4|15101.4|8
1674445200000|2023-01-23 03:40:00|15106.4|15101.4|15108.9|15103.9|15108.9|15103.9|15105.9|15100.9|3
1674445500000|2023-01-23 03:45:00|15108.4|15103.4|15109.9|15104.9|15110.4|15105.4|15107.9|15102.9|1
1674445800000|2023-01-23 03:50:00|15110.4|15105.4|15109.9|15104.9|15110.4|15105.4|15109.4|15104.4|1
1674446100000|2023-01-23 03:55:00|15109.4|15104.4|15109.4|15104.4|15112.9|15107.9|15109.4|15104.4|10
1674446400000|2023-01-23 04:00:00|15109.9|15104.9|15107.9|15102.9|15112.4|15107.4|15107.9|15102.9|8
1674446700000|2023-01-23 04:05:00|15107.4|15102.4|15101.4|15096.4|15108.4|15103.4|15101.4|15096.4|20
1674447000000|2023-01-23 04:10:00|15100.9|15095.9|15102.9|15097.9|15103.4|15098.4|15100.9|15095.9|6
1674447300000|2023-01-23 04:15:00|15103.4|15098.4|15107.4|15102.4|15107.4|15102.4|15102.9|15097.9|4
1674447600000|2023-01-23 04:20:00|15107.9|15102.9|15105.9|15100.9|15107.9|15102.9|15104.9|15099.9|6
1674447900000|2023-01-23 04:25:00|15105.4|15100.4|15102.9|15097.9|15105.9|15100.9|15102.4|15097.4|2
1674448200000|2023-01-23 04:30:00|15103.4|15098.4|15103.9|15098.9|15104.9|15099.9|15101.9|15096.9|1
1674448500000|2023-01-23 04:35:00|15104.4|15099.4|15104.4|15099.4|15104.9|15099.9|15101.9|15096.9|0
1674448800000|2023-01-23 04:40:00|15104.9|15099.9|15104.9|15099.9|15104.9|15099.9|15101.9|15096.9|5
1674449100000|2023-01-23 04:45:00|15105.4|15100.4|15105.9|15100.9|15105.9|15100.9|15104.4|15099.4|1
1674449400000|2023-01-23 04:50:00|15106.4|15101.4|15108.9|15103.9|15109.4|15104.4|15105.9|15100.9|8
1674449700000|2023-01-23 04:55:00|15108.4|15103.4|15112.9|15107.9|15112.9|15107.9|15107.9|15102.9|9
1674450000000|2023-01-23 05:00:00|15112.4|15107.4|15111.4|15106.4|15113.9|15108.9|15110.4|15105.4|11
1674450300000|2023-01-23 05:05:00|15110.9|15105.9|15106.9|15101.9|15110.9|15105.9|15105.9|15100.9|6
1674450600000|2023-01-23 05:10:00|15107.4|15102.4|15106.4|15101.4|15107.4|15102.4|15104.4|15099.4|6
1674450900000|2023-01-23 05:15:00|15107.4|15102.4|15109.4|15104.4|15109.4|15104.4|15107.4|15102.4|6
1674451200000|2023-01-23 05:20:00|15109.9|15104.9|15110.4|15105.4|15110.9|15105.9|15109.4|15104.4|2
1674451500000|2023-01-23 05:25:00|15110.9|15105.9|15114.4|15109.4|15114.9|15109.9|15110.4|15105.4|7
1674451800000|2023-01-23 05:30:00|15114.9|15109.9|15112.9|15107.9|15116.9|15111.9|15112.4|15107.4|25
1674452100000|2023-01-23 05:35:00|15113.4|15108.4|15111.9|15106.9|15114.9|15109.9|15109.9|15104.9|9
1674452400000|2023-01-23 05:40:00|15111.4|15106.4|15110.9|15105.9|15112.4|15107.4|15110.9|15105.9|2
1674452700000|2023-01-23 05:45:00|15111.4|15106.4|15109.9|15104.9|15111.4|15106.4|15108.4|15103.4|13
1674453300000|2023-01-23 05:55:00|15109.4|15104.4|15105.9|15100.9|15109.9|15104.9|15104.9|15099.9|3
1674453600000|2023-01-23 06:00:00|15106.4|15101.4|15101.4|15096.4|15106.9|15101.9|15100.9|15095.9|19
1674453900000|2023-01-23 06:05:00|15101.9|15096.9|15103.9|15098.9|15103.9|15098.9|15100.9|15095.9|20
1674454200000|2023-01-23 06:10:00|15103.4|15098.4|15101.4|15096.4|15104.9|15099.9|15100.9|15095.9|20
1674454500000|2023-01-23 06:15:00|15100.9|15095.9|15101.4|15096.4|15101.4|15096.4|15098.9|15093.9|12
1674454800000|2023-01-23 06:20:00|15101.9|15096.9|15098.9|15093.9|15101.9|15096.9|15098.4|15093.4|7
1674455100000|2023-01-23 06:25:00|15098.4|15093.4|15100.9|15095.9|15101.4|15096.4|15096.9|15091.9|3
1674455400000|2023-01-23 06:30:00|15101.4|15096.4|15103.9|15098.9|15105.4|15100.4|15100.9|15095.9|21
1674455700000|2023-01-23 06:35:00|15104.4|15099.4|15111.9|15106.9|15112.4|15107.4|15102.9|15097.9|83
1674456000000|2023-01-23 06:40:00|15113.4|15108.4|15109.9|15104.9|15113.9|15108.9|15109.9|15104.9|30
1674456300000|2023-01-23 06:45:00|15109.4|15104.4|15111.9|15106.9|15112.4|15107.4|15104.9|15099.9|28
1674456600000|2023-01-23 06:50:00|15112.4|15107.4|15109.9|15104.9|15112.4|15107.4|15108.9|15103.9|22
1674456900000|2023-01-23 06:55:00|15109.4|15104.4|15110.9|15105.9|15111.9|15106.9|15107.4|15102.4|28
1674457200000|2023-01-23 07:00:00|15109.8|15107|15112.8|15110|15113.3|15110.5|15101.3|15098.5|369
1674457500000|2023-01-23 07:05:00|15114.3|15111.5|15088.3|15085.5|15114.3|15111.5|15086.3|15083.5|315
1674457800000|2023-01-23 07:10:00|15088.8|15086|15084.8|15082|15094.8|15092|15083.3|15080.5|238
1674458100000|2023-01-23 07:15:00|15084.3|15081.5|15077.8|15075|15088.3|15085.5|15073.3|15070.5|167
1674458400000|2023-01-23 07:20:00|15078.3|15075.5|15077.8|15075|15081.8|15079|15073.8|15071|125
1674458700000|2023-01-23 07:25:00|15078.3|15075.5|15076.3|15073.5|15080.3|15077.5|15069.8|15067|136
1674459000000|2023-01-23 07:30:00|15076.8|15074|15080.8|15078|15081.3|15078.5|15076.3|15073.5|85
1674459300000|2023-01-23 07:35:00|15080.3|15077.5|15081.8|15079|15081.8|15079|15073.8|15071|102
1674459600000|2023-01-23 07:40:00|15081.3|15078.5|15078.8|15076|15081.3|15078.5|15073.3|15070.5|101
1674459900000|2023-01-23 07:45:00|15078.3|15075.5|15080.8|15078|15084.8|15082|15073.8|15071|100
1674460200000|2023-01-23 07:50:00|15081.3|15078.5|15092.8|15090|15093.3|15090.5|15080.8|15078|159
1674460500000|2023-01-23 07:55:00|15092.3|15089.5|15091.8|15089|15100.8|15098|15089.8|15087|234
1674460800000|2023-01-23 08:00:00|15092.3|15089.5|15089.1|15087.7|15096.1|15094.7|15066.1|15064.7|1252
1674461100000|2023-01-23 08:05:00|15087.1|15085.7|15142.6|15141.2|15147.6|15146.2|15087.1|15085.7|1971
1674461400000|2023-01-23 08:10:00|15143.1|15141.7|15125.1|15123.7|15148.6|15147.2|15122.6|15121.2|891
1674461700000|2023-01-23 08:15:00|15125.6|15124.2|15093.1|15091.7|15134.1|15132.7|15090.6|15089.2|906
1674462000000|2023-01-23 08:20:00|15092.6|15091.2|15075.1|15073.7|15101.1|15099.7|15066.6|15065.2|838
1674462300000|2023-01-23 08:25:00|15074.6|15073.2|15060.1|15058.7|15076.6|15075.2|15058.6|15057.2|606
1674462600000|2023-01-23 08:30:00|15059.6|15058.2|15050.1|15048.7|15060.1|15058.7|15036.1|15034.7|667
1674462900000|2023-01-23 08:35:00|15050.6|15049.2|15049.1|15047.7|15057.6|15056.2|15045.6|15044.2|327
1674463200000|2023-01-23 08:40:00|15050.1|15048.7|15049.1|15047.7|15056.1|15054.7|15037.1|15035.7|578
1674463500000|2023-01-23 08:45:00|15049.6|15048.2|15045.1|15043.7|15050.6|15049.2|15036.1|15034.7|298
1674463800000|2023-01-23 08:50:00|15045.6|15044.2|15056.1|15054.7|15066.1|15064.7|15044.1|15042.7|389
1674464100000|2023-01-23 08:55:00|15056.6|15055.2|15042.6|15041.2|15067.6|15066.2|15042.6|15041.2|290
1674464400000|2023-01-23 09:00:00|15041.6|15040.2|15052.6|15051.2|15054.1|15052.7|15039.1|15037.7|243
1674464700000|2023-01-23 09:05:00|15052.1|15050.7|15051.6|15050.2|15059.6|15058.2|15050.6|15049.2|253
1674465000000|2023-01-23 09:10:00|15052.6|15051.2|15059.6|15058.2|15061.6|15060.2|15045.1|15043.7|279
1674465300000|2023-01-23 09:15:00|15060.1|15058.7|15064.1|15062.7|15064.6|15063.2|15053.1|15051.7|191
1674465600000|2023-01-23 09:20:00|15064.6|15063.2|15064|15062.6|15067.6|15066.2|15060.1|15058.7|194
1674465900000|2023-01-23 09:25:00|15064.5|15063.1|15058|15056.6|15069.5|15068.1|15054.5|15053.1|264
1674466200000|2023-01-23 09:30:00|15058.5|15057.1|15068.5|15067.1|15075.5|15074.1|15056.5|15055.1|269
1674466500000|2023-01-23 09:35:00|15068|15066.6|15075|15073.6|15078.5|15077.1|15068|15066.6|167
1674466800000|2023-01-23 09:40:00|15074.5|15073.1|15073.5|15072.1|15077.5|15076.1|15072.5|15071.1|115
1674467100000|2023-01-23 09:45:00|15074|15072.6|15077|15075.6|15080.5|15079.1|15068|15066.6|171
1674467400000|2023-01-23 09:50:00|15076.5|15075.1|15071|15069.6|15080|15078.6|15071|15069.6|174
1674467700000|2023-01-23 09:55:00|15071.5|15070.1|15062|15060.6|15076.5|15075.1|15062|15060.6|178
1674468000000|2023-01-23 10:00:00|15061.5|15060.1|15054|15052.6|15065|15063.6|15054|15052.6|174
1674468300000|2023-01-23 10:05:00|15053.5|15052.1|15030.5|15029.1|15055|15053.6|15026.5|15025.1|628
1674468600000|2023-01-23 10:10:00|15031|15029.6|15029|15027.6|15044.5|15043.1|15025.5|15024.1|465
1674468900000|2023-01-23 10:15:00|15029.5|15028.1|15036.5|15035.1|15038.5|15037.1|15025|15023.6|214
1674469200000|2023-01-23 10:20:00|15037|15035.6|15030|15028.6|15037|15035.6|15028|15026.6|208
1674469500000|2023-01-23 10:25:00|15030.5|15029.1|15035.5|15034.1|15037|15035.6|15029.5|15028.1|125
1674469800000|2023-01-23 10:30:00|15036.5|15035.1|15042|15040.6|15043|15041.6|15031.5|15030.1|160
1674470100000|2023-01-23 10:35:00|15041.5|15040.1|15050.5|15049.1|15052.5|15051.1|15039.5|15038.1|218
1674470400000|2023-01-23 10:40:00|15051|15049.6|15052.5|15051.1|15055.5|15054.1|15049|15047.6|165
1674470700000|2023-01-23 10:45:00|15052|15050.6|15046.5|15045.1|15052.5|15051.1|15040.5|15039.1|115
1674471000000|2023-01-23 10:50:00|15047|15045.6|15040.5|15039.1|15049|15047.6|15040|15038.6|127
1674471300000|2023-01-23 10:55:00|15041|15039.6|15039.5|15038.1|15046.5|15045.1|15038.5|15037.1|93
1674471600000|2023-01-23 11:00:00|15039|15037.6|15034.5|15033.1|15044|15042.6|15032.5|15031.1|233
1674471900000|2023-01-23 11:05:00|15035|15033.6|15035|15033.6|15040.5|15039.1|15024.5|15023.1|196
1674472200000|2023-01-23 11:10:00|15034.5|15033.1|15035.5|15034.1|15039.5|15038.1|15029.5|15028.1|128
1674472500000|2023-01-23 11:15:00|15035|15033.6|15047|15045.6|15052.5|15051.1|15033.5|15032.1|210
1674472800000|2023-01-23 11:20:00|15046.5|15045.1|15043|15041.6|15048.5|15047.1|15040.5|15039.1|77
1674473100000|2023-01-23 11:25:00|15043.5|15042.1|15049.5|15048.1|15049.5|15048.1|15041|15039.6|84
1674473400000|2023-01-23 11:30:00|15049|15047.6|15045|15043.6|15051.5|15050.1|15043|15041.6|98
1674473700000|2023-01-23 11:35:00|15044.5|15043.1|15049.5|15048.1|15049.5|15048.1|15042|15040.6|67
1674474000000|2023-01-23 11:40:00|15050|15048.6|15040.5|15039.1|15050|15048.6|15040|15038.6|62
1674474300000|2023-01-23 11:45:00|15039.5|15038.1|15041|15039.6|15042.5|15041.1|15036.5|15035.1|116
1674474600000|2023-01-23 11:50:00|15040.5|15039.1|15032.5|15031.1|15041|15039.6|15030.5|15029.1|180
1674474900000|2023-01-23 11:55:00|15033|15031.6|15033|15031.6|15034|15032.6|15024.5|15023.1|164
1674475200000|2023-01-23 12:00:00|15033.5|15032.1|15047.5|15046.1|15048|15046.6|15032.5|15031.1|236
1674475500000|2023-01-23 12:05:00|15047|15045.6|15046|15044.6|15051.5|15050.1|15041.5|15040.1|159
1674475800000|2023-01-23 12:10:00|15045.5|15044.1|15042|15040.6|15048.5|15047.1|15040.5|15039.1|119
1674476100000|2023-01-23 12:15:00|15041.5|15040.1|15042|15040.6|15046.5|15045.1|15040.5|15039.1|81
1674476400000|2023-01-23 12:20:00|15042.5|15041.1|15045.5|15044.1|15048|15046.6|15042.5|15041.1|91
1674476700000|2023-01-23 12:25:00|15046|15044.6|15045.5|15044.1|15047.5|15046.1|15042|15040.6|55
1674477000000|2023-01-23 12:30:00|15045|15043.6|15051.5|15050.1|15052.5|15051.1|15044.5|15043.1|127
1674477300000|2023-01-23 12:35:00|15051|15049.6|15052.5|15051.1|15057.5|15056.1|15050.5|15049.1|190
1674477600000|2023-01-23 12:40:00|15053|15051.6|15064|15062.6|15067|15065.6|15051.5|15050.1|287
1674477900000|2023-01-23 12:45:00|15064.5|15063.1|15056|15054.6|15065.5|15064.1|15054|15052.6|140
1674478200000|2023-01-23 12:50:00|15056.5|15055.1|15052.5|15051.1|15061|15059.6|15052.5|15051.1|130
1674478500000|2023-01-23 12:55:00|15051.5|15050.1|15049.5|15048.1|15054.5|15053.1|15048.5|15047.1|82
1674478800000|2023-01-23 13:00:00|15050.5|15049.1|15060.5|15059.1|15061.5|15060.1|15049|15047.6|182
1674479100000|2023-01-23 13:05:00|15060|15058.6|15058|15056.6|15067.5|15066.1|15055.5|15054.1|302
1674479400000|2023-01-23 13:10:00|15058.5|15057.1|15060.5|15059.1|15062.5|15061.1|15055.5|15054.1|89
1674479700000|2023-01-23 13:15:00|15061|15059.6|15071.5|15070.1|15073.5|15072.1|15059|15057.6|320
1674480000000|2023-01-23 13:20:00|15072.5|15071.1|15068.5|15067.1|15081|15079.6|15068.5|15067.1|306
1674480300000|2023-01-23 13:25:00|15069|15067.6|15065|15063.6|15069|15067.6|15060.5|15059.1|226
1674480600000|2023-01-23 13:30:00|15064.5|15063.1|15058.5|15057.1|15065|15063.6|15057|15055.6|188
1674480900000|2023-01-23 13:35:00|15058|15056.6|15062.5|15061.1|15067.5|15066.1|15058|15056.6|123
1674481200000|2023-01-23 13:40:00|15063|15061.6|15065|15063.6|15067.5|15066.1|15059|15057.6|155
1674481500000|2023-01-23 13:45:00|15064.5|15063.1|15059.5|15058.1|15064.5|15063.1|15056.5|15055.1|105
1674481800000|2023-01-23 13:50:00|15059|15057.6|15051.5|15050.1|15060|15058.6|15050.5|15049.1|160
1674482100000|2023-01-23 13:55:00|15051|15049.6|15054.5|15053.1|15059.5|15058.1|15047|15045.6|129
1674482400000|2023-01-23 14:00:00|15054|15052.6|15050|15048.6|15055.5|15054.1|15044.5|15043.1|193
1674482700000|2023-01-23 14:05:00|15049.5|15048.1|15039|15037.6|15050.5|15049.1|15034.5|15033.1|296
1674483000000|2023-01-23 14:10:00|15038.5|15037.1|15030.5|15029.1|15040|15038.6|15028.5|15027.1|314
1674483300000|2023-01-23 14:15:00|15030|15028.6|15030|15028.6|15037.5|15036.1|15028.5|15027.1|197
1674483600000|2023-01-23 14:20:00|15029.5|15028.1|15037.5|15036.1|15037.5|15036.1|15026.5|15025.1|163
1674483900000|2023-01-23 14:25:00|15037|15035.6|15037|15035.6|15040.5|15039.1|15033|15031.6|215
1674484200000|2023-01-23 14:30:00|15037.5|15036.1|15028|15026.6|15040.5|15039.1|15028|15026.6|524
1674484500000|2023-01-23 14:35:00|15028.5|15027.1|15026.5|15025.1|15038.5|15037.1|15023.5|15022.1|387
1674484800000|2023-01-23 14:40:00|15027|15025.6|15034.5|15033.1|15039.5|15038.1|15026.5|15025.1|442
1674485100000|2023-01-23 14:45:00|15035|15033.6|15048|15046.6|15056.5|15055.1|15035|15033.6|410
1674485400000|2023-01-23 14:50:00|15048.5|15047.1|15049.5|15048.1|15056|15054.6|15047.5|15046.1|286
1674485700000|2023-01-23 14:55:00|15049|15047.6|15047|15045.6|15054.5|15053.1|15044.5|15043.1|368
1674486000000|2023-01-23 15:00:00|15046.5|15045.1|15058.5|15057.1|15064|15062.6|15046.5|15045.1|355
1674486300000|2023-01-23 15:05:00|15058|15056.6|15057.2|15055.8|15059.7|15058.3|15050.2|15048.8|455
1674486600000|2023-01-23 15:10:00|15056.3|15054.9|15067.3|15065.9|15069.3|15067.9|15053.8|15052.4|414
1674486900000|2023-01-23 15:15:00|15068.3|15066.9|15072.3|15070.9|15072.3|15070.9|15065.3|15063.9|344
1674487200000|2023-01-23 15:20:00|15071.8|15070.4|15083.3|15081.9|15083.8|15082.4|15068.8|15067.4|411
1674487500000|2023-01-23 15:25:00|15083.8|15082.4|15077.8|15076.4|15084.3|15082.9|15076.3|15074.9|432
1674487800000|2023-01-23 15:30:00|15077.3|15075.9|15082.8|15081.4|15085.3|15083.9|15076.3|15074.9|267
1674488100000|2023-01-23 15:35:00|15082.3|15080.9|15084.3|15082.9|15088.3|15086.9|15080.8|15079.4|394
1674488400000|2023-01-23 15:40:00|15084.8|15083.4|15075.3|15073.9|15085.3|15083.9|15072.8|15071.4|284
1674488700000|2023-01-23 15:45:00|15075.8|15074.4|15083.3|15081.9|15084.3|15082.9|15075.3|15073.9|280
1674489000000|2023-01-23 15:50:00|15083.8|15082.4|15077.3|15075.9|15084.3|15082.9|15075.8|15074.4|922
1674489300000|2023-01-23 15:55:00|15077.8|15076.4|15079.8|15078.4|15085.8|15084.4|15077.3|15075.9|244
1674489600000|2023-01-23 16:00:00|15081.3|15079.9|15100.8|15099.4|15103.3|15101.9|15081.3|15079.9|577
1674489900000|2023-01-23 16:05:00|15100.3|15098.9|15112.3|15110.9|15112.3|15110.9|15097.3|15095.9|807
1674490200000|2023-01-23 16:10:00|15112.8|15111.4|15107.3|15105.9|15114.8|15113.4|15105.8|15104.4|452
1674490500000|2023-01-23 16:15:00|15107.8|15106.4|15120.3|15118.9|15120.8|15119.4|15105.8|15104.4|486
1674490800000|2023-01-23 16:20:00|15121.3|15119.9|15117.8|15116.4|15124.3|15122.9|15113.3|15111.9|494
1674491100000|2023-01-23 16:25:00|15118.3|15116.9|15107.3|15105.9|15118.3|15116.9|15101.8|15100.4|1088
1674491400000|2023-01-23 16:30:00|15108|15105.2|15105|15102.2|15109|15106.2|15102|15099.2|824
1674491700000|2023-01-23 16:35:00|15105.5|15102.7|15104.5|15101.7|15107|15104.2|15099.5|15096.7|504
1674492000000|2023-01-23 16:40:00|15104|15101.2|15105|15102.2|15107|15104.2|15103|15100.2|113
1674492300000|2023-01-23 16:45:00|15105.5|15102.7|15108|15105.2|15108|15105.2|15104|15101.2|138
1674492600000|2023-01-23 16:50:00|15107.5|15104.7|15112|15109.2|15114|15111.2|15106|15103.2|113
1674492900000|2023-01-23 16:55:00|15112.5|15109.7|15116.5|15113.7|15117.5|15114.7|15111|15108.2|152
1674493200000|2023-01-23 17:00:00|15116|15113.2|15114.5|15111.7|15116.5|15113.7|15111|15108.2|117
1674493500000|2023-01-23 17:05:00|15115|15112.2|15099|15096.2|15115|15112.2|15098.5|15095.7|257
1674493800000|2023-01-23 17:10:00|15098.5|15095.7|15100|15097.2|15103|15100.2|15098|15095.2|132
1674494100000|2023-01-23 17:15:00|15100.5|15097.7|15105|15102.2|15106|15103.2|15099.5|15096.7|84
1674494400000|2023-01-23 17:20:00|15105.5|15102.7|15105|15102.2|15106.5|15103.7|15101|15098.2|186
1674494700000|2023-01-23 17:25:00|15105.5|15102.7|15107|15104.2|15108.5|15105.7|15101|15098.2|114
1674495000000|2023-01-23 17:30:00|15107.5|15104.7|15107|15104.2|15108|15105.2|15104.5|15101.7|65
1674495300000|2023-01-23 17:35:00|15107.5|15104.7|15108|15105.2|15110|15107.2|15106|15103.2|44
1674495600000|2023-01-23 17:40:00|15107.5|15104.7|15109|15106.2|15109|15106.2|15105.5|15102.7|29
1674495900000|2023-01-23 17:45:00|15108.5|15105.7|15108|15105.2|15109|15106.2|15106.5|15103.7|101
1674496200000|2023-01-23 17:50:00|15107|15104.2|15114|15111.2|15115|15112.2|15104|15101.2|197
1674496500000|2023-01-23 17:55:00|15114.5|15111.7|15115|15112.2|15116|15113.2|15111|15108.2|66
1674496800000|2023-01-23 18:00:00|15114|15111.2|15117|15114.2|15121|15118.2|15113|15110.2|137
1674497100000|2023-01-23 18:05:00|15116.5|15113.7|15119.5|15116.7|15121.5|15118.7|15113|15110.2|91
1674497400000|2023-01-23 18:10:00|15119|15116.2|15119|15116.2|15121.5|15118.7|15114|15111.2|86
1674497700000|2023-01-23 18:15:00|15118.5|15115.7|15122|15119.2|15123|15120.2|15117|15114.2|44
1674498000000|2023-01-23 18:20:00|15122.5|15119.7|15124.5|15121.7|15126|15123.2|15121.5|15118.7|78
1674498300000|2023-01-23 18:25:00|15124|15121.2|15128|15125.2|15128.5|15125.7|15120.5|15117.7|99
1674498600000|2023-01-23 18:30:00|15127.5|15124.7|15134.5|15131.7|15135|15132.2|15127.5|15124.7|183
1674498900000|2023-01-23 18:35:00|15135|15132.2|15137|15134.2|15138|15135.2|15132.5|15129.7|118
1674499200000|2023-01-23 18:40:00|15137.5|15134.7|15140|15137.2|15141|15138.2|15136|15133.2|81
1674499500000|2023-01-23 18:45:00|15140.5|15137.7|15144|15141.2|15147|15144.2|15139|15136.2|149
1674499800000|2023-01-23 18:50:00|15144.5|15141.7|15136.5|15133.7|15144.5|15141.7|15136|15133.2|84
1674500100000|2023-01-23 18:55:00|15137|15134.2|15134.5|15131.7|15137.5|15134.7|15132.5|15129.7|159
1674500400000|2023-01-23 19:00:00|15134|15131.2|15123|15120.2|15134.5|15131.7|15120|15117.2|245
1674500700000|2023-01-23 19:05:00|15123.5|15120.7|15125|15122.2|15127|15124.2|15122|15119.2|41
1674501000000|2023-01-23 19:10:00|15124.5|15121.7|15125.5|15122.7|15126.5|15123.7|15119|15116.2|122
1674501300000|2023-01-23 19:15:00|15126|15123.2|15127|15124.2|15128|15125.2|15122|15119.2|41
1674501600000|2023-01-23 19:20:00|15126.5|15123.7|15124|15121.2|15128|15125.2|15122.5|15119.7|59
1674501900000|2023-01-23 19:25:00|15124.5|15121.7|15119|15116.2|15124.5|15121.7|15116|15113.2|132
1674502200000|2023-01-23 19:30:00|15118.5|15115.7|15123.5|15120.7|15127|15124.2|15118.5|15115.7|136
1674502500000|2023-01-23 19:35:00|15123|15120.2|15110|15107.2|15124|15121.2|15107|15104.2|164
1674502800000|2023-01-23 19:40:00|15109.5|15106.7|15106|15103.2|15112|15109.2|15105|15102.2|106
1674503100000|2023-01-23 19:45:00|15105.5|15102.7|15091|15088.2|15106.5|15103.7|15085|15082.2|380
1674503400000|2023-01-23 19:50:00|15090|15087.2|15088.5|15085.7|15092|15089.2|15084|15081.2|127
1674503700000|2023-01-23 19:55:00|15089|15086.2|15099|15096.2|15100|15097.2|15089|15086.2|253
1674504000000|2023-01-23 20:00:00|15099.5|15096.7|15098|15095.2|15102|15099.2|15095.5|15092.7|79
1674504300000|2023-01-23 20:05:00|15098.5|15095.7|15101|15098.2|15102|15099.2|15093.5|15090.7|75
1674504600000|2023-01-23 20:10:00|15101.5|15098.7|15109|15106.2|15110|15107.2|15098.5|15095.7|174
1674504900000|2023-01-23 20:15:00|15108.5|15105.7|15110.5|15107.7|15116|15113.2|15107|15104.2|145
1674505200000|2023-01-23 20:20:00|15110|15107.2|15110.5|15107.7|15112|15109.2|15105.5|15102.7|110
1674505500000|2023-01-23 20:25:00|15110|15107.2|15108.5|15105.7|15110.5|15107.7|15100|15097.2|80
1674505800000|2023-01-23 20:30:00|15108|15105.2|15106|15103.2|15111|15108.2|15103|15100.2|77
1674506100000|2023-01-23 20:35:00|15106.5|15103.7|15111|15108.2|15113|15110.2|15102.5|15099.7|101
1674506400000|2023-01-23 20:40:00|15110.5|15107.7|15117|15114.2|15118|15115.2|15101.5|15098.7|204
1674506700000|2023-01-23 20:45:00|15117.5|15114.7|15114.5|15111.7|15120.5|15117.7|15113|15110.2|238
1674507000000|2023-01-23 20:50:00|15115|15112.2|15123|15120.2|15124.5|15121.7|15115|15112.2|387
1674507300000|2023-01-23 20:55:00|15123.5|15120.7|15129.5|15126.7|15133|15130.2|15122|15119.2|573
1674507600000|2023-01-23 21:00:00|15130.8|15123.8|15120.6|15113.6|15130.8|15123.8|15115.5|15108.5|4
1674507900000|2023-01-23 21:05:00|15121.4|15114.4|15124.6|15117.6|15124.8|15117.8|15120.1|15113.1|0
1674508200000|2023-01-23 21:10:00|15125.4|15118.4|15126.4|15119.4|15128|15121|15122.1|15115.1|0
1674508500000|2023-01-23 21:15:00|15127.2|15120.2|15127.2|15120.2|15129.6|15122.6|15124.8|15117.8|0
1674508800000|2023-01-23 21:20:00|15126.9|15119.9|15127.7|15120.7|15127.7|15120.7|15124.5|15117.5|0
1674509100000|2023-01-23 21:25:00|15126.9|15119.9|15124.4|15117.4|15126.9|15119.9|15124|15117|0
1674509400000|2023-01-23 21:30:00|15124.8|15117.8|15131.5|15124.5|15131.5|15124.5|15124.4|15117.4|0
1674509700000|2023-01-23 21:35:00|15130.7|15123.7|15129.9|15122.9|15131.5|15124.5|15129.1|15122.1|0
1674510000000|2023-01-23 21:40:00|15129.1|15122.1|15133.1|15126.1|15133.1|15126.1|15129.1|15122.1|0
1674510300000|2023-01-23 21:45:00|15132.7|15125.7|15134.7|15127.7|15136.3|15129.3|15131.5|15124.5|0
1674510600000|2023-01-23 21:50:00|15135.1|15128.1|15132.7|15125.7|15135.5|15128.5|15132.3|15125.3|0
1674510900000|2023-01-23 21:55:00|15133.1|15126.1|15137.3|15130.3|15137.3|15130.3|15132.3|15125.3|0
1674511200000|2023-01-23 22:00:00|15137.6|15130.6|15136.7|15129.7|15137.6|15130.6|15136.2|15129.2|0
1674511500000|2023-01-23 22:05:00|15136.2|15129.2|15135.4|15128.4|15137|15130|15135.4|15128.4|0
1674511800000|2023-01-23 22:10:00|15135|15128|15135|15128|15136|15129|15134.4|15127.4|0
1674512100000|2023-01-23 22:15:00|15135.1|15128.1|15135.6|15128.6|15135.9|15128.9|15134.9|15127.9|0
1674512400000|2023-01-23 22:20:00|15135.3|15128.3|15135.4|15128.4|15135.7|15128.7|15134.9|15127.9|0
1674512700000|2023-01-23 22:25:00|15134.9|15127.9|15135.4|15128.4|15136.8|15129.8|15134.6|15127.6|0
1674513000000|2023-01-23 22:30:00|15135.3|15128.3|15135.2|15128.2|15136.7|15129.7|15133.8|15126.8|0
1674513300000|2023-01-23 22:35:00|15135.1|15128.1|15135.4|15128.4|15136.9|15129.9|15135.1|15128.1|0
1674513600000|2023-01-23 22:40:00|15136.1|15129.1|15135.3|15128.3|15136.1|15129.1|15135|15128|0
1674513900000|2023-01-23 22:45:00|15135.2|15128.2|15136.6|15129.6|15136.6|15129.6|15135|15128|0
1674514200000|2023-01-23 22:50:00|15135.7|15128.7|15134.5|15127.5|15136|15129|15134.2|15127.2|0
1674514500000|2023-01-23 22:55:00|15134.8|15127.8|15135|15128|15136.4|15129.4|15134.1|15127.1|0
1674514800000|2023-01-23 23:00:00|15134.8|15127.8|15132|15125|15136.4|15129.4|15131.7|15124.7|0
1674515100000|2023-01-23 23:05:00|15132.5|15125.5|15133.1|15126.1|15134.8|15127.8|15132|15125|0
1674515400000|2023-01-23 23:10:00|15133|15126|15131.2|15124.2|15133|15126|15129.6|15122.6|0
1674515700000|2023-01-23 23:15:00|15130.8|15123.8|15130.4|15123.4|15131.2|15124.2|15129.6|15122.6|0
1674516000000|2023-01-23 23:20:00|15130|15123|15125.5|15118.5|15130.4|15123.4|15124.7|15117.7|0
1674516300000|2023-01-23 23:25:00|15125.9|15118.9|15123|15116|15126.3|15119.3|15122.2|15115.2|0
1674516600000|2023-01-23 23:30:00|15123.8|15116.8|15119.4|15112.4|15123.8|15116.8|15119|15112|0
1674516900000|2023-01-23 23:35:00|15118.6|15111.6|15121.1|15114.1|15121.1|15114.1|15117|15110|0
1674517200000|2023-01-23 23:40:00|15121.9|15114.9|15120.3|15113.3|15121.9|15114.9|15120.3|15113.3|0
1674517500000|2023-01-23 23:45:00|15120.7|15113.7|15124.4|15117.4|15125.1|15118.1|15120.3|15113.3|0
1674517800000|2023-01-23 23:50:00|15124.7|15117.7|15126|15119|15126.8|15119.8|15124.4|15117.4|0
1674518100000|2023-01-23 23:55:00|15126.8|15119.8|15121.5|15114.5|15126.8|15119.8|15121.5|15114.5|0
1674518400000|2023-01-24 00:00:00|15120.7|15113.7|15125.6|15118.6|15127.2|15120.2|15120.3|15113.3|0
1674518700000|2023-01-24 00:05:00|15125.1|15118.1|15122.4|15115.4|15125.6|15118.6|15121.6|15114.6|0
1674519000000|2023-01-24 00:10:00|15122.8|15115.8|15123.2|15116.2|15126.4|15119.4|15122.4|15115.4|0
1674519300000|2023-01-24 00:15:00|15124|15117|15110.1|15105.1|15124|15117|15104.6|15099.6|60
1674519600000|2023-01-24 00:20:00|15110.6|15105.6|15110.6|15105.6|15111.6|15106.6|15108.6|15103.6|25
1674519900000|2023-01-24 00:25:00|15111.1|15106.1|15108.6|15103.6|15113.6|15108.6|15108.6|15103.6|19
1674520200000|2023-01-24 00:30:00|15109.1|15104.1|15114.1|15109.1|15114.1|15109.1|15109.1|15104.1|4
1674520500000|2023-01-24 00:35:00|15113.6|15108.6|15115.1|15110.1|15115.1|15110.1|15110.6|15105.6|17
1674520800000|2023-01-24 00:40:00|15114.6|15109.6|15112.6|15107.6|15114.6|15109.6|15110.6|15105.6|19
1674521100000|2023-01-24 00:45:00|15113.1|15108.1|15111.6|15106.6|15113.6|15108.6|15111.1|15106.1|5
1674521400000|2023-01-24 00:50:00|15112.1|15107.1|15113.6|15108.6|15114.1|15109.1|15112.1|15107.1|3
1674521700000|2023-01-24 00:55:00|15113.1|15108.1|15113.1|15108.1|15114.1|15109.1|15112.6|15107.6|5
1674522000000|2023-01-24 01:00:00|15112.6|15107.6|15111.6|15106.6|15114.6|15109.6|15111.6|15106.6|15
1674522300000|2023-01-24 01:05:00|15111.1|15106.1|15110.1|15105.1|15112.6|15107.6|15109.6|15104.6|8
1674522600000|2023-01-24 01:10:00|15110.6|15105.6|15113.6|15108.6|15113.6|15108.6|15110.1|15105.1|7
1674522900000|2023-01-24 01:15:00|15114.1|15109.1|15116.6|15111.6|15119.6|15114.6|15113.6|15108.6|18
1674523200000|2023-01-24 01:20:00|15117.1|15112.1|15116.6|15111.6|15117.6|15112.6|15114.6|15109.6|6
1674523500000|2023-01-24 01:25:00|15117.1|15112.1|15116.6|15111.6|15117.1|15112.1|15114.6|15109.6|6
1674523800000|2023-01-24 01:30:00|15117.1|15112.1|15122.6|15117.6|15124.6|15119.6|15115.6|15110.6|30
1674524100000|2023-01-24 01:35:00|15123.1|15118.1|15123.6|15118.6|15124.6|15119.6|15122.6|15117.6|4
1674524400000|2023-01-24 01:40:00|15124.1|15119.1|15128.6|15123.6|15128.6|15123.6|15123.6|15118.6|11
1674524700000|2023-01-24 01:45:00|15130.6|15125.6|15126.6|15121.6|15130.6|15125.6|15126.6|15121.6|18
1674525000000|2023-01-24 01:50:00|15127.1|15122.1|15126.1|15121.1|15127.6|15122.6|15126.1|15121.1|4
1674525300000|2023-01-24 01:55:00|15126.6|15121.6|15124.6|15119.6|15127.1|15122.1|15123.1|15118.1|13
1674525600000|2023-01-24 02:00:00|15124.1|15119.1|15130.6|15125.6|15131.1|15126.1|15123.6|15118.6|26
1674525900000|2023-01-24 02:05:00|15131.1|15126.1|15130.6|15125.6|15131.1|15126.1|15129.6|15124.6|3
1674526200000|2023-01-24 02:10:00|15130.1|15125.1|15129.6|15124.6|15130.6|15125.6|15127.6|15122.6|5
1674526500000|2023-01-24 02:15:00|15130.1|15125.1|15129.6|15124.6|15131.1|15126.1|15127.6|15122.6|14
1674526800000|2023-01-24 02:20:00|15129.1|15124.1|15128.6|15123.6|15131.6|15126.6|15128.1|15123.1|9
1674527100000|2023-01-24 02:25:00|15129.1|15124.1|15128.6|15123.6|15130.6|15125.6|15126.6|15121.6|5
1674527400000|2023-01-24 02:30:00|15127.6|15122.6|15127.1|15122.1|15129.6|15124.6|15126.6|15121.6|4
1674527700000|2023-01-24 02:35:00|15126.6|15121.6|15127.6|15122.6|15127.6|15122.6|15125.6|15120.6|4
1674528000000|2023-01-24 02:40:00|15128.1|15123.1|15126.6|15121.6|15128.6|15123.6|15126.6|15121.6|0
1674528300000|2023-01-24 02:45:00|15127.1|15122.1|15124.6|15119.6|15128.6|15123.6|15123.6|15118.6|9
1674528600000|2023-01-24 02:50:00|15125.1|15120.1|15125.6|15120.6|15127.6|15122.6|15124.6|15119.6|3
1674528900000|2023-01-24 02:55:00|15126.1|15121.1|15128.6|15123.6|15128.6|15123.6|15125.6|15120.6|6
1674529200000|2023-01-24 03:00:00|15128.1|15123.1|15126.6|15121.6|15128.1|15123.1|15126.1|15121.1|4
1674529500000|2023-01-24 03:05:00|15127.1|15122.1|15128.1|15123.1|15128.1|15123.1|15126.1|15121.1|4
1674529800000|2023-01-24 03:10:00|15127.6|15122.6|15125.6|15120.6|15127.6|15122.6|15125.1|15120.1|5
1674530100000|2023-01-24 03:15:00|15125.1|15120.1|15126.1|15121.1|15126.6|15121.6|15125.1|15120.1|0
1674530400000|2023-01-24 03:20:00|15126.6|15121.6|15125.6|15120.6|15127.6|15122.6|15125.6|15120.6|4
1674530700000|2023-01-24 03:25:00|15126.1|15121.1|15125.6|15120.6|15127.1|15122.1|15125.1|15120.1|2
1674531000000|2023-01-24 03:30:00|15126.1|15121.1|15127.6|15122.6|15127.6|15122.6|15125.1|15120.1|4
1674531300000|2023-01-24 03:35:00|15128.1|15123.1|15128.1|15123.1|15130.6|15125.6|15127.1|15122.1|7
1674531600000|2023-01-24 03:40:00|15128.6|15123.6|15127.1|15122.1|15128.6|15123.6|15127.1|15122.1|7
1674531900000|2023-01-24 03:45:00|15127.6|15122.6|15127.6|15122.6|15127.6|15122.6|15124.6|15119.6|0
1674532200000|2023-01-24 03:50:00|15128.1|15123.1|15125.6|15120.6|15128.6|15123.6|15124.6|15119.6|2
1674532500000|2023-01-24 03:55:00|15126.1|15121.1|15125.6|15120.6|15126.1|15121.1|15124.6|15119.6|2
1674532800000|2023-01-24 04:00:00|15126.1|15121.1|15128.1|15123.1|15130.1|15125.1|15126.1|15121.1|13
1674533100000|2023-01-24 04:05:00|15127.1|15122.1|15127.1|15122.1|15128.6|15123.6|15126.1|15121.1|20
1674533400000|2023-01-24 04:10:00|15126.6|15121.6|15130.1|15125.1|15130.1|15125.1|15126.1|15121.1|14
1674533700000|2023-01-24 04:15:00|15129.1|15124.1|15129.6|15124.6|15130.1|15125.1|15127.1|15122.1|14
1674534000000|2023-01-24 04:20:00|15130.1|15125.1|15128.1|15123.1|15130.6|15125.6|15128.1|15123.1|5
1674534300000|2023-01-24 04:25:00|15128.6|15123.6|15128.6|15123.6|15129.6|15124.6|15126.6|15121.6|10
1674534600000|2023-01-24 04:30:00|15128.1|15123.1|15126.6|15121.6|15129.6|15124.6|15126.6|15121.6|14
1674534900000|2023-01-24 04:35:00|15126.1|15121.1|15125.6|15120.6|15126.1|15121.1|15124.1|15119.1|4
1674535200000|2023-01-24 04:40:00|15125.1|15120.1|15126.1|15121.1|15126.6|15121.6|15125.1|15120.1|4
1674535500000|2023-01-24 04:45:00|15125.6|15120.6|15128.6|15123.6|15129.1|15124.1|15125.6|15120.6|2
1674535800000|2023-01-24 04:50:00|15129.1|15124.1|15131.1|15126.1|15131.1|15126.1|15129.1|15124.1|20
1674536100000|2023-01-24 04:55:00|15131.6|15126.6|15134.6|15129.6|15134.6|15129.6|15131.1|15126.1|22
1674536400000|2023-01-24 05:00:00|15135.1|15130.1|15140.6|15135.6|15140.6|15135.6|15134.6|15129.6|68
1674536700000|2023-01-24 05:05:00|15140.1|15135.1|15144.1|15139.1|15144.1|15139.1|15139.1|15134.1|75
1674537000000|2023-01-24 05:10:00|15143.6|15138.6|15143.6|15138.6|15144.6|15139.6|15141.1|15136.1|31
1674537300000|2023-01-24 05:15:00|15144.1|15139.1|15143.6|15138.6|15145.1|15140.1|15143.1|15138.1|6
1674537600000|2023-01-24 05:20:00|15143.1|15138.1|15143.1|15138.1|15143.6|15138.6|15142.1|15137.1|3
1674537900000|2023-01-24 05:25:00|15142.6|15137.6|15143.1|15138.1|15144.6|15139.6|15141.6|15136.6|5
1674538200000|2023-01-24 05:30:00|15144.1|15139.1|15143.6|15138.6|15146.1|15141.1|15143.6|15138.6|18
1674538500000|2023-01-24 05:35:00|15143.1|15138.1|15150.6|15145.6|15153.6|15148.6|15143.1|15138.1|34
1674538800000|2023-01-24 05:40:00|15151.1|15146.1|15151.6|15146.6|15151.6|15146.6|15148.6|15143.6|24
1674539100000|2023-01-24 05:45:00|15151.1|15146.1|15149.6|15144.6|15152.1|15147.1|15149.1|15144.1|10
1674539400000|2023-01-24 05:50:00|15150.1|15145.1|15148.6|15143.6|15151.6|15146.6|15148.1|15143.1|42
1674539700000|2023-01-24 05:55:00|15148.1|15143.1|15153.1|15148.1|15153.1|15148.1|15148.1|15143.1|29
1674540000000|2023-01-24 06:00:00|15152.1|15147.1|15151.6|15146.6|15155.1|15150.1|15150.6|15145.6|57
1674540300000|2023-01-24 06:05:00|15152.1|15147.1|15149.6|15144.6|15152.1|15147.1|15147.6|15142.6|7
1674540600000|2023-01-24 06:10:00|15149.1|15144.1|15151.6|15146.6|15152.6|15147.6|15146.1|15141.1|27
1674540900000|2023-01-24 06:15:00|15151.1|15146.1|15149.1|15144.1|15151.1|15146.1|15146.1|15141.1|10
1674541200000|2023-01-24 06:20:00|15149.6|15144.6|15151.6|15146.6|15151.6|15146.6|15149.1|15144.1|2
1674541500000|2023-01-24 06:25:00|15152.1|15147.1|15162.6|15157.6|15163.1|15158.1|15151.1|15146.1|74
1674541800000|2023-01-24 06:30:00|15162.1|15157.1|15148.1|15143.1|15162.6|15157.6|15148.1|15143.1|60
1674542100000|2023-01-24 06:35:00|15147.6|15142.6|15146.1|15141.1|15148.6|15143.6|15145.6|15140.6|39
1674542400000|2023-01-24 06:40:00|15146.6|15141.6|15147.6|15142.6|15147.6|15142.6|15144.6|15139.6|6
1674542700000|2023-01-24 06:45:00|15148.6|15143.6|15142.6|15137.6|15149.1|15144.1|15142.1|15137.1|50
1674543000000|2023-01-24 06:50:00|15142.1|15137.1|15137.1|15132.1|15142.6|15137.6|15137.1|15132.1|40
1674543300000|2023-01-24 06:55:00|15136.1|15131.1|15138.6|15133.6|15141.6|15136.6|15135.1|15130.1|39
1674543600000|2023-01-24 07:00:00|15137.5|15134.7|15125.5|15122.7|15142|15139.2|15125|15122.2|134
1674543900000|2023-01-24 07:05:00|15126|15123.2|15121.5|15118.7|15128|15125.2|15119|15116.2|162
1674544200000|2023-01-24 07:10:00|15121|15118.2|15120|15117.2|15122.5|15119.7|15113|15110.2|212
1674544500000|2023-01-24 07:15:00|15120.5|15117.7|15128|15125.2|15132|15129.2|15120|15117.2|121
1674544800000|2023-01-24 07:20:00|15127|15124.2|15131.5|15128.7|15134|15131.2|15127|15124.2|94
1674545100000|2023-01-24 07:25:00|15131|15128.2|15132.5|15129.7|15133|15130.2|15126.5|15123.7|50
1674545400000|2023-01-24 07:30:00|15133|15130.2|15129.5|15126.7|15133|15130.2|15127|15124.2|91
1674545700000|2023-01-24 07:35:00|15129|15126.2|15132.5|15129.7|15133.5|15130.7|15129|15126.2|39
1674546000000|2023-01-24 07:40:00|15132|15129.2|15129|15126.2|15133|15130.2|15128|15125.2|76
1674546300000|2023-01-24 07:45:00|15128.5|15125.7|15121.5|15118.7|15128.5|15125.7|15121|15118.2|88
1674546600000|2023-01-24 07:50:00|15121|15118.2|15114|15111.2|15122.5|15119.7|15112.5|15109.7|128
1674546900000|2023-01-24 07:55:00|15113.5|15110.7|15122.5|15119.7|15123|15120.2|15113|15110.2|169
1674547200000|2023-01-24 08:00:00|15121.8|15120.4|15129.3|15127.9|15146.3|15144.9|15121.3|15119.9|1352
1674547500000|2023-01-24 08:05:00|15128.8|15127.4|15104.8|15103.4|15130.3|15128.9|15101.8|15100.4|839
1674547800000|2023-01-24 08:10:00|15104.3|15102.9|15106.8|15105.4|15120.3|15118.9|15101.3|15099.9|443
1674548100000|2023-01-24 08:15:00|15107.3|15105.9|15113.3|15111.9|15120.3|15118.9|15106.8|15105.4|430
1674548400000|2023-01-24 08:20:00|15113.8|15112.4|15123.8|15122.4|15127.8|15126.4|15112.3|15110.9|318
1674548700000|2023-01-24 08:25:00|15123.3|15121.9|15117.8|15116.4|15127.8|15126.4|15116.3|15114.9|262
1674549000000|2023-01-24 08:30:00|15118.3|15116.9|15120.8|15119.4|15123.3|15121.9|15112.3|15110.9|471
1674549300000|2023-01-24 08:35:00|15121.3|15119.9|15121.3|15119.9|15122.8|15121.4|15101.3|15099.9|581
1674549600000|2023-01-24 08:40:00|15120.8|15119.4|15115.3|15113.9|15126.3|15124.9|15114.3|15112.9|273
1674549900000|2023-01-24 08:45:00|15115.8|15114.4|15111.3|15109.9|15119.3|15117.9|15108.8|15107.4|231
1674550200000|2023-01-24 08:50:00|15110.8|15109.4|15110.3|15108.9|15119.8|15118.4|15108.8|15107.4|248
1674550500000|2023-01-24 08:55:00|15109.8|15108.4|15114.8|15113.4|15124.3|15122.9|15109.8|15108.4|294
1674550800000|2023-01-24 09:00:00|15115.3|15113.9|15106.3|15104.9|15116.3|15114.9|15095.8|15094.4|583
1674551100000|2023-01-24 09:05:00|15105.8|15104.4|15108.8|15107.4|15118.8|15117.4|15103.3|15101.9|384
1674551400000|2023-01-24 09:10:00|15108.3|15106.9|15109.3|15107.9|15121.3|15119.9|15105.3|15103.9|351
1674551700000|2023-01-24 09:15:00|15108.8|15107.4|15096.3|15094.9|15110.3|15108.9|15092.3|15090.9|353
1674552000000|2023-01-24 09:20:00|15095.8|15094.4|15085.3|15083.9|15102.3|15100.9|15082.8|15081.4|442
1674552300000|2023-01-24 09:25:00|15084.8|15083.4|15088.3|15086.9|15092.3|15090.9|15080.3|15078.9|240
1674552600000|2023-01-24 09:30:00|15087.8|15086.4|15089.8|15088.4|15093.3|15091.9|15087.3|15085.9|245
1674552900000|2023-01-24 09:35:00|15090.3|15088.9|15088.3|15086.9|15095.3|15093.9|15086.3|15084.9|177
1674553200000|2023-01-24 09:40:00|15087.8|15086.4|15073.8|15072.4|15088.3|15086.9|15069.3|15067.9|271
1674553500000|2023-01-24 09:45:00|15073.3|15071.9|15072.8|15071.4|15076.8|15075.4|15064.8|15063.4|638
1674553800000|2023-01-24 09:50:00|15073.3|15071.9|15082.3|15080.9|15086.3|15084.9|15072.8|15071.4|303
1674554100000|2023-01-24 09:55:00|15081.8|15080.4|15087.8|15086.4|15091.8|15090.4|15081.3|15079.9|155
1674554400000|2023-01-24 10:00:00|15087.3|15085.9|15080.8|15079.4|15090.3|15088.9|15079.3|15077.9|237
1674554700000|2023-01-24 10:05:00|15080.3|15078.9|15071.3|15069.9|15084.8|15083.4|15070.8|15069.4|183
1674555000000|2023-01-24 10:10:00|15070.8|15069.4|15075.3|15073.9|15076.8|15075.4|15068.3|15066.9|176
1674555300000|2023-01-24 10:15:00|15075.8|15074.4|15074.3|15072.9|15077.3|15075.9|15072.3|15070.9|126
1674555600000|2023-01-24 10:20:00|15075.3|15073.9|15073.8|15072.4|15077.8|15076.4|15073.3|15071.9|79
1674555900000|2023-01-24 10:25:00|15074.3|15072.9|15064.3|15062.9|15076.3|15074.9|15064.3|15062.9|151
1674556200000|2023-01-24 10:30:00|15064.8|15063.4|15056.8|15055.4|15066.8|15065.4|15041.8|15040.4|693
1674556500000|2023-01-24 10:35:00|15057.3|15055.9|15058.8|15057.4|15060.3|15058.9|15051.8|15050.4|205
1674556800000|2023-01-24 10:40:00|15058.3|15056.9|15043.3|15041.9|15059.3|15057.9|15042.3|15040.9|133
1674557100000|2023-01-24 10:45:00|15042.8|15041.4|15041.8|15040.4|15045.3|15043.9|15031.3|15029.9|583
1674557400000|2023-01-24 10:50:00|15042.3|15040.9|15049.8|15048.4|15052.3|15050.9|15041.3|15039.9|324
1674557700000|2023-01-24 10:55:00|15049.3|15047.9|15051.8|15050.4|15054.3|15052.9|15045.3|15043.9|290
1674558000000|2023-01-24 11:00:00|15051.3|15049.9|15053.3|15051.9|15053.8|15052.4|15042.3|15040.9|423
1674558300000|2023-01-24 11:05:00|15052.8|15051.4|15043.8|15042.4|15054.3|15052.9|15040.3|15038.9|420
1674558600000|2023-01-24 11:10:00|15044.8|15043.4|15045.3|15043.9|15051.3|15049.9|15044.3|15042.9|292
1674558900000|2023-01-24 11:15:00|15044.8|15043.4|15034.8|15033.4|15045.3|15043.9|15034.8|15033.4|236
1674559200000|2023-01-24 11:20:00|15034.3|15032.9|15040.3|15038.9|15041.3|15039.9|15026.3|15024.9|493
1674559500000|2023-01-24 11:25:00|15039.8|15038.4|15040.8|15039.4|15045.3|15043.9|15038.3|15036.9|221
1674559800000|2023-01-24 11:30:00|15040.3|15038.9|15050.3|15048.9|15050.3|15048.9|15036.3|15034.9|246
1674560100000|2023-01-24 11:35:00|15049.8|15048.4|15070.8|15069.4|15070.8|15069.4|15047.8|15046.4|489
1674560400000|2023-01-24 11:40:00|15071.3|15069.9|15068.8|15067.4|15074.3|15072.9|15063.3|15061.9|321
1674560700000|2023-01-24 11:45:00|15068.3|15066.9|15072.3|15070.9|15072.8|15071.4|15064.3|15062.9|206
1674561000000|2023-01-24 11:50:00|15072.8|15071.4|15077.3|15075.9|15078.3|15076.9|15071.3|15069.9|165
1674561300000|2023-01-24 11:55:00|15076.8|15075.4|15070.3|15068.9|15076.8|15075.4|15068.3|15066.9|210
1674561600000|2023-01-24 12:00:00|15069.8|15068.4|15060.3|15058.9|15071.3|15069.9|15058.8|15057.4|279
1674561900000|2023-01-24 12:05:00|15060.8|15059.4|15064.3|15062.9|15072.3|15070.9|15060.8|15059.4|210
1674562200000|2023-01-24 12:10:00|15064.8|15063.4|15064.3|15062.9|15066.3|15064.9|15058.3|15056.9|114
1674562500000|2023-01-24 12:15:00|15063.8|15062.4|15061.3|15059.9|15065.8|15064.4|15061.3|15059.9|77
1674562800000|2023-01-24 12:20:00|15060.8|15059.4|15062.3|15060.9|15065.8|15064.4|15060.3|15058.9|69
1674563100000|2023-01-24 12:25:00|15061.8|15060.4|15068.3|15066.9|15070.3|15068.9|15061.3|15059.9|87
1674563400000|2023-01-24 12:30:00|15067.8|15066.4|15069.3|15067.9|15071.8|15070.4|15062.8|15061.4|103
1674563700000|2023-01-24 12:35:00|15069.8|15068.4|15067.3|15065.9|15070.3|15068.9|15065.3|15063.9|71
1674564000000|2023-01-24 12:40:00|15066.7|15065.3|15070.7|15069.3|15070.7|15069.3|15062.7|15061.3|103
1674564300000|2023-01-24 12:45:00|15070.2|15068.8|15069.7|15068.3|15071.7|15070.3|15066.2|15064.8|141
1674564600000|2023-01-24 12:50:00|15068.7|15067.3|15068.7|15067.3|15072.7|15071.3|15067.7|15066.3|111
1674564900000|2023-01-24 12:55:00|15068.2|15066.8|15061.7|15060.3|15068.2|15066.8|15057.7|15056.3|212
1674565200000|2023-01-24 13:00:00|15061.2|15059.8|15063.2|15061.8|15065.7|15064.3|15052.7|15051.3|234
1674565500000|2023-01-24 13:05:00|15063.7|15062.3|15064.2|15062.8|15066.7|15065.3|15059.2|15057.8|129
1674565800000|2023-01-24 13:10:00|15063.7|15062.3|15066.2|15064.8|15068.7|15067.3|15062.7|15061.3|216
1674566100000|2023-01-24 13:15:00|15066.7|15065.3|15055.2|15053.8|15067.7|15066.3|15046.7|15045.3|164
1674566400000|2023-01-24 13:20:00|15055.7|15054.3|15056.7|15055.3|15059.2|15057.8|15053.2|15051.8|157
1674566700000|2023-01-24 13:25:00|15056.2|15054.8|15062.7|15061.3|15062.7|15061.3|15053.2|15051.8|207
1674567000000|2023-01-24 13:30:00|15063.2|15061.8|15052.2|15050.8|15064.7|15063.3|15050.7|15049.3|168
1674567300000|2023-01-24 13:35:00|15051.7|15050.3|15039.7|15038.3|15053.7|15052.3|15038.7|15037.3|148
1674567600000|2023-01-24 13:40:00|15039.2|15037.8|15037.2|15035.8|15041.7|15040.3|15020.7|15019.3|437
1674567900000|2023-01-24 13:45:00|15036.7|15035.3|15043.2|15041.8|15047.7|15046.3|15033.2|15031.8|274
1674568200000|2023-01-24 13:50:00|15043.7|15042.3|15034.7|15033.3|15045.7|15044.3|15029.7|15028.3|271
1674568500000|2023-01-24 13:55:00|15034.2|15032.8|15032.7|15031.3|15039.7|15038.3|15032.2|15030.8|212
1674568800000|2023-01-24 14:00:00|15033.2|15031.8|15037.2|15035.8|15037.7|15036.3|15032.2|15030.8|210
1674569100000|2023-01-24 14:05:00|15036.7|15035.3|15042.2|15040.8|15044.7|15043.3|15035.7|15034.3|203
1674569400000|2023-01-24 14:10:00|15041.7|15040.3|15045.2|15043.8|15046.7|15045.3|15033.7|15032.3|226
1674569700000|2023-01-24 14:15:00|15044.7|15043.3|15047.7|15046.3|15049.7|15048.3|15041.2|15039.8|172
1674570000000|2023-01-24 14:20:00|15048.2|15046.8|15048.7|15047.3|15054.7|15053.3|15046.2|15044.8|252
1674570300000|2023-01-24 14:25:00|15049.2|15047.8|15049.7|15048.3|15050.2|15048.8|15043.2|15041.8|160
1674570600000|2023-01-24 14:30:00|15050.7|15049.3|15051.7|15050.3|15057.2|15055.8|15042.7|15041.3|981
1674570900000|2023-01-24 14:35:00|15052.2|15050.8|15048.2|15046.8|15054.2|15052.8|15041.7|15040.3|488
1674571200000|2023-01-24 14:40:00|15047.7|15046.3|15046.7|15045.3|15060.2|15058.8|15043.7|15042.3|394
1674571500000|2023-01-24 14:45:00|15035.2|15033.8|15061.2|15059.8|15069.7|15068.3|15035.2|15033.8|787
1674571800000|2023-01-24 14:50:00|15061.7|15060.3|15073.7|15072.3|15073.7|15072.3|15053.7|15052.3|544
1674572100000|2023-01-24 14:55:00|15073.2|15071.8|15031.2|15029.8|15074.7|15073.3|15030.2|15028.8|634
1674572400000|2023-01-24 15:00:00|15031.7|15030.3|15040.2|15038.8|15045.7|15044.3|15029.2|15027.8|768
1674572700000|2023-01-24 15:05:00|15040.7|15039.3|15047.7|15046.3|15049.7|15048.3|15029.2|15027.8|673
1674573000000|2023-01-24 15:10:00|15047.2|15045.8|15062.7|15061.3|15063.2|15061.8|15042.7|15041.3|460
1674573300000|2023-01-24 15:15:00|15063.2|15061.8|15047.7|15046.3|15073.2|15071.8|15046.7|15045.3|579
1674573600000|2023-01-24 15:20:00|15047.2|15045.8|15051.7|15050.3|15056.2|15054.8|15046.7|15045.3|284
1674573900000|2023-01-24 15:25:00|15052.2|15050.8|15065.2|15063.8|15065.7|15064.3|15051.2|15049.8|372
1674574200000|2023-01-24 15:30:00|15063.7|15062.3|15064.7|15063.3|15071.7|15070.3|15058.2|15056.8|355
1674574500000|2023-01-24 15:35:00|15064.2|15062.8|15060.7|15059.3|15067.7|15066.3|15056.2|15054.8|629
1674574800000|2023-01-24 15:40:00|15060.2|15058.8|15079.2|15077.8|15079.7|15078.3|15057.7|15056.3|494
1674575100000|2023-01-24 15:45:00|15078.7|15077.3|15081.2|15079.8|15086.2|15084.8|15075.7|15074.3|513
1674575400000|2023-01-24 15:50:00|15080.7|15079.3|15084.7|15083.3|15086.7|15085.3|15079.2|15077.8|380
1674575700000|2023-01-24 15:55:00|15085.2|15083.8|15093.2|15091.8|15100.7|15099.3|15082.7|15081.3|645
1674576000000|2023-01-24 16:00:00|15093.7|15092.3|15090.7|15089.3|15094.7|15093.3|15087.7|15086.3|380
1674576300000|2023-01-24 16:05:00|15091.2|15089.8|15092.2|15090.8|15094.7|15093.3|15087.7|15086.3|369
1674576600000|2023-01-24 16:10:00|15092.7|15091.3|15095.2|15093.8|15096.7|15095.3|15090.7|15089.3|429
1674576900000|2023-01-24 16:15:00|15094.7|15093.3|15090.7|15089.3|15097.2|15095.8|15088.7|15087.3|340
1674577200000|2023-01-24 16:20:00|15089.7|15088.3|15096.7|15095.3|15097.2|15095.8|15084.7|15083.3|522
1674577500000|2023-01-24 16:25:00|15096.2|15094.8|15100.2|15098.8|15101.7|15100.3|15090.7|15089.3|777
1674577800000|2023-01-24 16:30:00|15101.4|15098.6|15096.4|15093.6|15102.4|15099.6|15090.9|15088.1|1043
1674578100000|2023-01-24 16:35:00|15095.9|15093.1|15101.4|15098.6|15101.4|15098.6|15093.4|15090.6|532
1674578400000|2023-01-24 16:40:00|15100.9|15098.1|15101.4|15098.6|15103.4|15100.6|15095.4|15092.6|400
1674578700000|2023-01-24 16:45:00|15100.9|15098.1|15101.9|15099.1|15105.4|15102.6|15097.9|15095.1|275
1674579000000|2023-01-24 16:50:00|15102.4|15099.6|15103.4|15100.6|15107.4|15104.6|15100.4|15097.6|221
1674579300000|2023-01-24 16:55:00|15103.9|15101.1|15103.4|15100.6|15106.4|15103.6|15098.9|15096.1|167
1674579600000|2023-01-24 17:00:00|15102.9|15100.1|15097.4|15094.6|15103.4|15100.6|15090.4|15087.6|296
1674579900000|2023-01-24 17:05:00|15097.9|15095.1|15103.4|15100.6|15105.4|15102.6|15097.4|15094.6|105
1674580200000|2023-01-24 17:10:00|15104.4|15101.6|15109.4|15106.6|15109.9|15107.1|15101.4|15098.6|141
1674580500000|2023-01-24 17:15:00|15108.4|15105.6|15112.9|15110.1|15114.4|15111.6|15107.4|15104.6|112
1674580800000|2023-01-24 17:20:00|15112.4|15109.6|15106.4|15103.6|15112.4|15109.6|15104.4|15101.6|104
1674581100000|2023-01-24 17:25:00|15106.9|15104.1|15107.9|15105.1|15108.4|15105.6|15103.4|15100.6|106
1674581400000|2023-01-24 17:30:00|15107.4|15104.6|15104.9|15102.1|15108.4|15105.6|15104.4|15101.6|89
1674581700000|2023-01-24 17:35:00|15105.4|15102.6|15103.4|15100.6|15106.4|15103.6|15101.4|15098.6|109
1674582000000|2023-01-24 17:40:00|15102.9|15100.1|15100.9|15098.1|15104.4|15101.6|15100.4|15097.6|66
1674582300000|2023-01-24 17:45:00|15101.4|15098.6|15103.4|15100.6|15104.9|15102.1|15099.4|15096.6|95
1674582600000|2023-01-24 17:50:00|15102.9|15100.1|15103.4|15100.6|15105.4|15102.6|15100.9|15098.1|55
1674582900000|2023-01-24 17:55:00|15104.4|15101.6|15103.9|15101.1|15107.9|15105.1|15102.9|15100.1|67
1674583200000|2023-01-24 18:00:00|15103.4|15100.6|15094.9|15092.1|15107.4|15104.6|15094.4|15091.6|174
1674583500000|2023-01-24 18:05:00|15095.4|15092.6|15099.4|15096.6|15100.4|15097.6|15092.4|15089.6|161
1674583800000|2023-01-24 18:10:00|15098.9|15096.1|15102.4|15099.6|15106.4|15103.6|15098.9|15096.1|85
1674584100000|2023-01-24 18:15:00|15102.9|15100.1|15106.4|15103.6|15108.9|15106.1|15101.4|15098.6|64
1674584400000|2023-01-24 18:20:00|15106.9|15104.1|15103.4|15100.6|15107.4|15104.6|15100.4|15097.6|45
1674584700000|2023-01-24 18:25:00|15102.9|15100.1|15106.4|15103.6|15106.4|15103.6|15099.9|15097.1|80
1674585000000|2023-01-24 18:30:00|15106.9|15104.1|15107.9|15105.1|15109.4|15106.6|15103.4|15100.6|79
1674585300000|2023-01-24 18:35:00|15107.4|15104.6|15109.4|15106.6|15110.4|15107.6|15104.4|15101.6|23
1674585600000|2023-01-24 18:40:00|15108.9|15106.1|15115.4|15112.6|15116.4|15113.6|15108.4|15105.6|113
1674585900000|2023-01-24 18:45:00|15114.9|15112.1|15114.4|15111.6|15117.9|15115.1|15113.9|15111.1|132
1674586200000|2023-01-24 18:50:00|15114.9|15112.1|15115.4|15112.6|15116.4|15113.6|15112.9|15110.1|58
1674586500000|2023-01-24 18:55:00|15115.9|15113.1|15114.9|15112.1|15117.9|15115.1|15111.9|15109.1|47
1674586800000|2023-01-24 19:00:00|15114.4|15111.6|15102.4|15099.6|15116.4|15113.6|15100.9|15098.1|171
1674587100000|2023-01-24 19:05:00|15101.9|15099.1|15104.9|15102.1|15106.9|15104.1|15099.9|15097.1|93
1674587400000|2023-01-24 19:10:00|15104.4|15101.6|15103.9|15101.1|15106.4|15103.6|15102.9|15100.1|34
1674587700000|2023-01-24 19:15:00|15103.4|15100.6|15103.9|15101.1|15106.9|15104.1|15102.9|15100.1|56
1674588000000|2023-01-24 19:20:00|15104.4|15101.6|15105.4|15102.6|15108.4|15105.6|15102.9|15100.1|60
1674588300000|2023-01-24 19:25:00|15105.9|15103.1|15107.9|15105.1|15108.9|15106.1|15105.4|15102.6|41
1674588600000|2023-01-24 19:30:00|15108.4|15105.6|15109.9|15107.1|15112.4|15109.6|15107.4|15104.6|105
1674588900000|2023-01-24 19:35:00|15109.4|15106.6|15110.9|15108.1|15113.4|15110.6|15108.9|15106.1|53
1674589200000|2023-01-24 19:40:00|15111.4|15108.6|15111.9|15109.1|15113.4|15110.6|15109.4|15106.6|59
1674589500000|2023-01-24 19:45:00|15111.4|15108.6|15110.9|15108.1|15114.9|15112.1|15110.9|15108.1|56
1674589800000|2023-01-24 19:50:00|15111.4|15108.6|15113.9|15111.1|15114.4|15111.6|15108.9|15106.1|57
1674590100000|2023-01-24 19:55:00|15114.4|15111.6|15114.4|15111.6|15116.4|15113.6|15113.4|15110.6|71
1674590400000|2023-01-24 20:00:00|15114.9|15112.1|15113.4|15110.6|15116.4|15113.6|15111.9|15109.1|43
1674590700000|2023-01-24 20:05:00|15112.4|15109.6|15109.4|15106.6|15113.9|15111.1|15107.9|15105.1|73
1674591000000|2023-01-24 20:10:00|15108.9|15106.1|15103.9|15101.1|15111.4|15108.6|15103.4|15100.6|102
1674591300000|2023-01-24 20:15:00|15103.4|15100.6|15106.4|15103.6|15107.4|15104.6|15102.9|15100.1|54
1674591600000|2023-01-24 20:20:00|15105.9|15103.1|15109.4|15106.6|15110.4|15107.6|15104.4|15101.6|43
1674591900000|2023-01-24 20:25:00|15108.9|15106.1|15108.9|15106.1|15110.9|15108.1|15105.9|15103.1|51
1674592200000|2023-01-24 20:30:00|15109.4|15106.6|15097.4|15094.6|15109.9|15107.1|15097.4|15094.6|108
1674592500000|2023-01-24 20:35:00|15096.9|15094.1|15094.9|15092.1|15097.4|15094.6|15093.9|15091.1|66
1674592800000|2023-01-24 20:40:00|15094.4|15091.6|15087.4|15084.6|15094.9|15092.1|15083.4|15080.6|153
1674593100000|2023-01-24 20:45:00|15086.9|15084.1|15090.9|15088.1|15092.4|15089.6|15083.4|15080.6|137
1674593400000|2023-01-24 20:50:00|15091.4|15088.6|15105.4|15102.6|15105.4|15102.6|15089.4|15086.6|408
1674593700000|2023-01-24 20:55:00|15105.9|15103.1|15103.4|15100.6|15110.9|15108.1|15103.4|15100.6|353
1674594000000|2023-01-24 21:00:00|15107.5|15100.5|15137.2|15130.2|15158.9|15151.9|15100.3|15093.3|28
1674594300000|2023-01-24 21:05:00|15137|15130|15130.7|15123.7|15137|15130|15120.7|15113.7|0
1674594600000|2023-01-24 21:10:00|15130.4|15123.4|15121.4|15114.4|15137.4|15130.4|15117.9|15110.9|0
1674594900000|2023-01-24 21:15:00|15121.7|15114.7|15129.1|15122.1|15129.7|15122.7|15121.4|15114.4|0
1674595200000|2023-01-24 21:20:00|15128.4|15121.4|15122.8|15115.8|15131.1|15124.1|15121.6|15114.6|0
1674595500000|2023-01-24 21:25:00|15122.5|15115.5|15123.1|15116.1|15126.3|15119.3|15120.3|15113.3|0
1674595800000|2023-01-24 21:30:00|15123.7|15116.7|15127.6|15120.6|15127.6|15120.6|15123.1|15116.1|0
1674596100000|2023-01-24 21:35:00|15127.9|15120.9|15128.3|15121.3|15132.3|15125.3|15127|15120|0
1674596400000|2023-01-24 21:40:00|15127.7|15120.7|15130.2|15123.2|15131|15124|15125|15118|0
1674596700000|2023-01-24 21:45:00|15129.5|15122.5|15121.6|15114.6|15129.5|15122.5|15120.3|15113.3|0
1674597000000|2023-01-24 21:50:00|15122.3|15115.3|15122.9|15115.9|15123.5|15116.5|15119.6|15112.6|0
1674597300000|2023-01-24 21:55:00|15123.5|15116.5|15120.6|15113.6|15123.5|15116.5|15119.9|15112.9|0
1674597600000|2023-01-24 22:00:00|15121.3|15114.3|15121|15114|15121.9|15114.9|15120.6|15113.6|0
1674597900000|2023-01-24 22:05:00|15121.2|15114.2|15120.8|15113.8|15122.1|15115.1|15120.5|15113.5|0
1674598200000|2023-01-24 22:10:00|15120.9|15113.9|15121.4|15114.4|15122.7|15115.7|15119.3|15112.3|0
1674598500000|2023-01-24 22:15:00|15121.5|15114.5|15121.7|15114.7|15122.7|15115.7|15121.5|15114.5|0
1674598800000|2023-01-24 22:20:00|15122.2|15115.2|15121.5|15114.5|15122.6|15115.6|15121.5|15114.5|0
1674599100000|2023-01-24 22:25:00|15121.4|15114.4|15121.8|15114.8|15122.2|15115.2|15121.4|15114.4|0
1674599400000|2023-01-24 22:30:00|15122.1|15115.1|15120.5|15113.5|15122.1|15115.1|15120.2|15113.2|0
1674599700000|2023-01-24 22:35:00|15120.4|15113.4|15121.6|15114.6|15122.1|15115.1|15120.2|15113.2|0
1674600000000|2023-01-24 22:40:00|15121.7|15114.7|15121.4|15114.4|15121.7|15114.7|15121.2|15114.2|0
1674600300000|2023-01-24 22:45:00|15121.5|15114.5|15123.3|15116.3|15124.2|15117.2|15121.2|15114.2|0
1674600600000|2023-01-24 22:50:00|15123.1|15116.1|15126.4|15119.4|15127.7|15120.7|15120|15113|0
1674600900000|2023-01-24 22:55:00|15125.9|15118.9|15127.5|15120.5|15131.5|15124.5|15125.9|15118.9|0
1674601200000|2023-01-24 23:00:00|15130.6|15123.6|15124.3|15117.3|15133.5|15126.5|15121.4|15114.4|0
1674601500000|2023-01-24 23:05:00|15124|15117|15106.8|15099.8|15125.3|15118.3|15106.8|15099.8|0
1674601800000|2023-01-24 23:10:00|15107.5|15100.5|15108.1|15101.1|15113.4|15106.4|15106.5|15099.5|0
1674602100000|2023-01-24 23:15:00|15108.8|15101.8|15098.5|15091.5|15111.9|15104.9|15097.8|15090.8|0
1674602400000|2023-01-24 23:20:00|15098.8|15091.8|15082.8|15075.8|15101.8|15094.8|15082.2|15075.2|0
1674602700000|2023-01-24 23:25:00|15083.5|15076.5|15073.1|15066.1|15090.8|15083.8|15069.4|15062.4|0
1674603000000|2023-01-24 23:30:00|15071.8|15064.8|15070.7|15063.7|15073.2|15066.2|15060.3|15053.3|0
1674603300000|2023-01-24 23:35:00|15071.4|15064.4|15074|15067|15075.4|15068.4|15068.7|15061.7|0
1674603600000|2023-01-24 23:40:00|15073.7|15066.7|15069.8|15062.8|15075.3|15068.3|15067.8|15060.8|0
1674603900000|2023-01-24 23:45:00|15070.4|15063.4|15065.3|15058.3|15072.7|15065.7|15059.5|15052.5|0
1674604200000|2023-01-24 23:50:00|15066|15059|15066.1|15059.1|15070|15063|15060.8|15053.8|0
1674604500000|2023-01-24 23:55:00|15066.7|15059.7|15068.9|15061.9|15070.2|15063.2|15066.1|15059.1|0
1674604800000|2023-01-25 00:00:00|15069.6|15062.6|15073.1|15066.1|15073.4|15066.4|15067.2|15060.2|0
1674605100000|2023-01-25 00:05:00|15072.4|15065.4|15071.5|15064.5|15073.2|15066.2|15070.4|15063.4|0
1674605400000|2023-01-25 00:10:00|15071.8|15064.8|15088.1|15081.1|15088.1|15081.1|15071.5|15064.5|0
1674605700000|2023-01-25 00:15:00|15088.8|15081.8|15079.5|15074.5|15092.5|15087.5|15079|15074|91
1674606000000|2023-01-25 00:20:00|15080|15075|15083|15078|15083.5|15078.5|15077.5|15072.5|21
1674606300000|2023-01-25 00:25:00|15083.5|15078.5|15081.5|15076.5|15084|15079|15080.5|15075.5|12
1674606600000|2023-01-25 00:30:00|15081|15076|15066.5|15061.5|15081|15076|15065.5|15060.5|58
1674606900000|2023-01-25 00:35:00|15071|15066|15070|15065|15071.5|15066.5|15066.5|15061.5|65
1674607200000|2023-01-25 00:40:00|15070.5|15065.5|15062|15057|15071|15066|15061.5|15056.5|14
1674607500000|2023-01-25 00:45:00|15062.5|15057.5|15060.5|15055.5|15065|15060|15059|15054|51
1674607800000|2023-01-25 00:50:00|15060|15055|15064|15059|15064|15059|15058|15053|8
1674608100000|2023-01-25 00:55:00|15062.5|15057.5|15071|15066|15073|15068|15062.5|15057.5|5
1674608400000|2023-01-25 01:00:00|15070.5|15065.5|15072.5|15067.5|15074|15069|15068|15063|0
1674608700000|2023-01-25 01:05:00|15072|15067|15070|15065|15072.5|15067.5|15069|15064|3
1674609000000|2023-01-25 01:10:00|15070.5|15065.5|15066|15061|15070.5|15065.5|15065|15060|11
1674609300000|2023-01-25 01:15:00|15066.5|15061.5|15067|15062|15069.5|15064.5|15066|15061|1
1674609900000|2023-01-25 01:25:00|15067.5|15062.5|15065|15060|15068|15063|15059.5|15054.5|28
1674610200000|2023-01-25 01:30:00|15064.5|15059.5|15057|15052|15065|15060|15055|15050|46
1674610500000|2023-01-25 01:35:00|15056.5|15051.5|15059.5|15054.5|15060|15055|15056.5|15051.5|24
1674610800000|2023-01-25 01:40:00|15060|15055|15068|15063|15070.5|15065.5|15060|15055|18
1674611100000|2023-01-25 01:45:00|15068.5|15063.5|15067|15062|15068.5|15063.5|15063|15058|30
1674611400000|2023-01-25 01:50:00|15067.5|15062.5|15067|15062|15067.5|15062.5|15066.5|15061.5|2
1674611700000|2023-01-25 01:55:00|15066|15061|15065|15060|15067|15062|15062.5|15057.5|17
1674612000000|2023-01-25 02:00:00|15064.5|15059.5|15070|15065|15070|15065|15063|15058|14
1674612300000|2023-01-25 02:05:00|15069.5|15064.5|15072.5|15067.5|15074|15069|15065|15060|7
1674612600000|2023-01-25 02:10:00|15073|15068|15072|15067|15074.5|15069.5|15071|15066|4
1674612900000|2023-01-25 02:15:00|15071.5|15066.5|15075|15070|15075.5|15070.5|15071|15066|13
1674613200000|2023-01-25 02:20:00|15074.5|15069.5|15072|15067|15074.5|15069.5|15072|15067|2
1674613500000|2023-01-25 02:25:00|15071.5|15066.5|15071.5|15066.5|15073|15068|15070|15065|6
1674613800000|2023-01-25 02:30:00|15072|15067|15070|15065|15073|15068|15070|15065|5
1674614100000|2023-01-25 02:35:00|15070.5|15065.5|15075.5|15070.5|15076|15071|15069.5|15064.5|4
1674614400000|2023-01-25 02:40:00|15076|15071|15075|15070|15076|15071|15073|15068|4
1674614700000|2023-01-25 02:45:00|15073.5|15068.5|15072.5|15067.5|15075.5|15070.5|15071.5|15066.5|1
1674615000000|2023-01-25 02:50:00|15072|15067|15068.5|15063.5|15073.5|15068.5|15068.5|15063.5|0
1674615300000|2023-01-25 02:55:00|15068|15063|15066|15061|15068.5|15063.5|15063.5|15058.5|0
1674615600000|2023-01-25 03:00:00|15065.5|15060.5|15066|15061|15066|15061|15065|15060|0
1674615900000|2023-01-25 03:05:00|15065|15060|15062.5|15057.5|15067|15062|15062|15057|1
1674616200000|2023-01-25 03:10:00|15063|15058|15066|15061|15066|15061|15062.5|15057.5|0
1674616500000|2023-01-25 03:15:00|15066.5|15061.5|15071.5|15066.5|15071.5|15066.5|15066.5|15061.5|6
1674616800000|2023-01-25 03:20:00|15071|15066|15072|15067|15073|15068|15069.5|15064.5|2
1674617100000|2023-01-25 03:25:00|15072.5|15067.5|15071.5|15066.5|15073.5|15068.5|15070|15065|2
1674617400000|2023-01-25 03:30:00|15072|15067|15072|15067|15075|15070|15070.5|15065.5|5
1674617700000|2023-01-25 03:35:00|15072.5|15067.5|15072.5|15067.5|15075|15070|15072|15067|4
1674618000000|2023-01-25 03:40:00|15073|15068|15073|15068|15075|15070|15073|15068|3
1674618300000|2023-01-25 03:45:00|15073.5|15068.5|15072|15067|15073.5|15068.5|15070|15065|3
1674618600000|2023-01-25 03:50:00|15071|15066|15076|15071|15076.5|15071.5|15070.5|15065.5|15
1674618900000|2023-01-25 03:55:00|15075.5|15070.5|15075.5|15070.5|15076.5|15071.5|15073|15068|6
1674619200000|2023-01-25 04:00:00|15077|15072|15076.5|15071.5|15080.5|15075.5|15074.5|15069.5|33
1674619500000|2023-01-25 04:05:00|15077|15072|15076.5|15071.5|15078.5|15073.5|15076.5|15071.5|3
1674619800000|2023-01-25 04:10:00|15077.5|15072.5|15076.5|15071.5|15077.5|15072.5|15076.5|15071.5|0
1674620100000|2023-01-25 04:15:00|15076|15071|15074.5|15069.5|15077|15072|15074.5|15069.5|6
1674620400000|2023-01-25 04:20:00|15075|15070|15075|15070|15075|15070|15074|15069|6
1674620700000|2023-01-25 04:25:00|15075.5|15070.5|15077|15072|15077.5|15072.5|15075|15070|4
1674621000000|2023-01-25 04:30:00|15076.5|15071.5|15071|15066|15077|15072|15070|15065|10
1674621300000|2023-01-25 04:35:00|15071.5|15066.5|15072.5|15067.5|15073|15068|15070|15065|7
1674621600000|2023-01-25 04:40:00|15073|15068|15070|15065|15073|15068|15070|15065|0
1674621900000|2023-01-25 04:45:00|15070.5|15065.5|15071|15066|15071.5|15066.5|15070|15065|1
1674622200000|2023-01-25 04:50:00|15070.5|15065.5|15070|15065|15071.5|15066.5|15068|15063|5
1674622500000|2023-01-25 04:55:00|15070.5|15065.5|15070|15065|15071|15066|15066.5|15061.5|8
1674622800000|2023-01-25 05:00:00|15070.5|15065.5|15068|15063|15070.5|15065.5|15067|15062|4
1674623100000|2023-01-25 05:05:00|15067.5|15062.5|15068|15063|15068|15063|15067|15062|0
1674623400000|2023-01-25 05:10:00|15067.5|15062.5|15068.5|15063.5|15068.5|15063.5|15066|15061|0
1674623700000|2023-01-25 05:15:00|15069|15064|15073.5|15068.5|15073.5|15068.5|15068.5|15063.5|15
1674624000000|2023-01-25 05:20:00|15073|15068|15074|15069|15075.5|15070.5|15072|15067|12
1674624300000|2023-01-25 05:25:00|15074.5|15069.5|15073.5|15068.5|15075.5|15070.5|15073|15068|24
1674624600000|2023-01-25 05:30:00|15073|15068|15072|15067|15074|15069|15071|15066|10
1674624900000|2023-01-25 05:35:00|15071.5|15066.5|15071|15066|15072|15067|15070.5|15065.5|1
1674625200000|2023-01-25 05:40:00|15070.5|15065.5|15067|15062|15071.5|15066.5|15066.5|15061.5|9
1674625500000|2023-01-25 05:45:00|15067.5|15062.5|15068|15063|15068|15063|15067|15062|0
1674625800000|2023-01-25 05:50:00|15068.5|15063.5|15068|15063|15069.5|15064.5|15067.5|15062.5|3
1674626100000|2023-01-25 05:55:00|15069.5|15064.5|15072.5|15067.5|15073|15068|15069.5|15064.5|16
1674626400000|2023-01-25 06:00:00|15072|15067|15064|15059|15081|15076|15059.5|15054.5|301
1674626700000|2023-01-25 06:05:00|15063.5|15058.5|15064|15059|15068.5|15063.5|15062|15057|138
1674627000000|2023-01-25 06:10:00|15064.5|15059.5|15069|15064|15071.5|15066.5|15063|15058|45
1674627300000|2023-01-25 06:15:00|15069.5|15064.5|15067.5|15062.5|15071.5|15066.5|15064.5|15059.5|61
1674627600000|2023-01-25 06:20:00|15067|15062|15075|15070|15075.5|15070.5|15064.5|15059.5|57
1674627900000|2023-01-25 06:25:00|15077|15072|15077|15072|15080.5|15075.5|15076.5|15071.5|32
1674628200000|2023-01-25 06:30:00|15077.5|15072.5|15078.5|15073.5|15083.5|15078.5|15076.5|15071.5|68
1674628500000|2023-01-25 06:35:00|15078|15073|15081|15076|15082.5|15077.5|15075|15070|43
1674628800000|2023-01-25 06:40:00|15080.5|15075.5|15080|15075|15083.5|15078.5|15079.5|15074.5|102
1674629100000|2023-01-25 06:45:00|15079.5|15074.5|15074.5|15069.5|15080|15075|15073.5|15068.5|17
1674629400000|2023-01-25 06:50:00|15075|15070|15075|15070|15077.5|15072.5|15074|15069|28
1674629700000|2023-01-25 06:55:00|15075.5|15070.5|15076.5|15071.5|15081|15076|15074.5|15069.5|76
1674630000000|2023-01-25 07:00:00|15075.4|15072.6|15066.9|15064.1|15077.9|15075.1|15060.9|15058.1|332
1674630300000|2023-01-25 07:05:00|15067.4|15064.6|15072.4|15069.6|15075.4|15072.6|15064.4|15061.6|389
1674630600000|2023-01-25 07:10:00|15069.9|15067.1|15073.4|15070.6|15076.4|15073.6|15066.9|15064.1|142
1674630900000|2023-01-25 07:15:00|15073.9|15071.1|15081.4|15078.6|15081.4|15078.6|15072.4|15069.6|216
1674631200000|2023-01-25 07:20:00|15080.9|15078.1|15089.4|15086.6|15091.9|15089.1|15080.9|15078.1|220
1674631500000|2023-01-25 07:25:00|15089.9|15087.1|15089.4|15086.6|15093.9|15091.1|15088.4|15085.6|145
1674631800000|2023-01-25 07:30:00|15089.9|15087.1|15083.9|15081.1|15090.4|15087.6|15081.4|15078.6|167
1674632100000|2023-01-25 07:35:00|15083.4|15080.6|15087.4|15084.6|15089.4|15086.6|15082.4|15079.6|91
1674632400000|2023-01-25 07:40:00|15086.9|15084.1|15082.4|15079.6|15089.4|15086.6|15081.4|15078.6|119
1674632700000|2023-01-25 07:45:00|15082.9|15080.1|15081.9|15079.1|15084.9|15082.1|15081.4|15078.6|41
1674633000000|2023-01-25 07:50:00|15082.4|15079.6|15085.9|15083.1|15086.9|15084.1|15081.9|15079.1|100
1674633300000|2023-01-25 07:55:00|15084.9|15082.1|15090.9|15088.1|15093.4|15090.6|15082.9|15080.1|310
1674633600000|2023-01-25 08:00:00|15090.4|15087.6|15112.7|15111.3|15113.7|15112.3|15089.7|15087.6|1841
1674633900000|2023-01-25 08:05:00|15111.7|15110.3|15107.7|15106.3|15117.2|15115.8|15106.2|15104.8|998
1674634200000|2023-01-25 08:10:00|15107.2|15105.8|15091.7|15090.3|15112.2|15110.8|15088.2|15086.8|1127
1674634500000|2023-01-25 08:15:00|15090.7|15089.3|15078.7|15077.3|15096.2|15094.8|15076.7|15075.3|560
1674634800000|2023-01-25 08:20:00|15079.2|15077.8|15077.7|15076.3|15088.2|15086.8|15076.2|15074.8|468
1674635100000|2023-01-25 08:25:00|15078.2|15076.8|15071.7|15070.3|15082.2|15080.8|15070.7|15069.3|671
1674635400000|2023-01-25 08:30:00|15071.2|15069.8|15085.2|15083.8|15090.7|15089.3|15069.7|15068.3|561
1674635700000|2023-01-25 08:35:00|15085.7|15084.3|15085.7|15084.3|15093.7|15092.3|15082.2|15080.8|661
1674636000000|2023-01-25 08:40:00|15085.9|15084.5|15089.9|15088.5|15094.4|15093|15083.9|15082.5|445
1674636300000|2023-01-25 08:45:00|15089.4|15088|15093.9|15092.5|15093.9|15092.5|15083.4|15082|238
1674636600000|2023-01-25 08:50:00|15093.4|15092|15094.4|15093|15097.9|15096.5|15090.9|15089.5|208
1674636900000|2023-01-25 08:55:00|15093.9|15092.5|15091.4|15090|15096.4|15095|15088.4|15087|329
1674637200000|2023-01-25 09:00:00|15090.9|15089.5|15084.9|15083.5|15092.9|15091.5|15084.9|15083.5|399
1674637500000|2023-01-25 09:05:00|15084.4|15083|15080.4|15079|15086.9|15085.5|15079.4|15078|338
1674637800000|2023-01-25 09:10:00|15079.9|15078.5|15070.4|15069|15082.4|15081|15069.9|15068.5|361
1674638100000|2023-01-25 09:15:00|15069.9|15068.5|15066.9|15065.5|15070.4|15069|15060.4|15059|581
1674638400000|2023-01-25 09:20:00|15067.4|15066|15054.4|15053|15071.9|15070.5|15052.9|15051.5|649
1674638700000|2023-01-25 09:25:00|15054.9|15053.5|15060.9|15059.5|15062.9|15061.5|15051.9|15050.5|269
1674639000000|2023-01-25 09:30:00|15060.4|15059|15046.9|15045.5|15065.9|15064.5|15046.9|15045.5|301
1674639300000|2023-01-25 09:35:00|15047.4|15046|15047.4|15046|15054.9|15053.5|15045.4|15044|378
1674639600000|2023-01-25 09:40:00|15047.9|15046.5|15055.4|15054|15057.9|15056.5|15044.9|15043.5|370
1674639900000|2023-01-25 09:45:00|15055.9|15054.5|15041.4|15040|15055.9|15054.5|15039.9|15038.5|256
1674640200000|2023-01-25 09:50:00|15040.9|15039.5|15000.9|14999.5|15040.9|15039.5|14999.9|14998.5|1147
1674640500000|2023-01-25 09:55:00|15000.4|14999|14999.9|14998.5|15010.9|15009.5|14996.4|14995|898
1674640800000|2023-01-25 10:00:00|14998.9|14997.5|15003.4|15002|15006.9|15005.5|14998.9|14997.5|366
1674641100000|2023-01-25 10:05:00|15003.9|15002.5|14981.4|14980|15006.9|15005.5|14977.4|14976|630
1674641400000|2023-01-25 10:10:00|14980.9|14979.5|14978.4|14977|14989.4|14988|14972.4|14971|530
1674641700000|2023-01-25 10:15:00|14978.9|14977.5|14973.4|14972|14981.4|14980|14964.9|14963.5|490
1674642000000|2023-01-25 10:20:00|14972.9|14971.5|14974.4|14973|14982.9|14981.5|14971.9|14970.5|770
1674642300000|2023-01-25 10:25:00|14974.9|14973.5|14992.9|14991.5|14994.9|14993.5|14974.9|14973.5|442
1674642600000|2023-01-25 10:30:00|14992.4|14991|14995.9|14994.5|14999.4|14998|14989.9|14988.5|421
1674642900000|2023-01-25 10:35:00|14996.4|14995|15009.9|15008.5|15015.9|15014.5|14995.4|14994|987
1674643200000|2023-01-25 10:40:00|15009.4|15008|15001.9|15000.5|15011.9|15010.5|15001.4|15000|306
1674643500000|2023-01-25 10:45:00|15002.9|15001.5|15006.9|15005.5|15013.9|15012.5|15001.9|15000.5|309
1674643800000|2023-01-25 10:50:00|15006.4|15005|15016.9|15015.5|15021.9|15020.5|15005.9|15004.5|318
1674644100000|2023-01-25 10:55:00|15016.4|15015|15029.4|15028|15039.4|15038|15015.9|15014.5|631
1674644400000|2023-01-25 11:00:00|15029.9|15028.5|15033.9|15032.5|15041.4|15040|15023.4|15022|621
1674644700000|2023-01-25 11:05:00|15034.4|15033|15037.4|15036|15039.9|15038.5|15029.9|15028.5|472
1674645000000|2023-01-25 11:10:00|15036.9|15035.5|15050.4|15049|15050.9|15049.5|15035.9|15034.5|486
1674645300000|2023-01-25 11:15:00|15049.9|15048.5|15046.9|15045.5|15049.9|15048.5|15045.9|15044.5|181
1674645600000|2023-01-25 11:20:00|15045.9|15044.5|15047.9|15046.5|15051.9|15050.5|15042.4|15041|222
1674645900000|2023-01-25 11:25:00|15047.4|15046|15059.4|15058|15065.4|15064|15046.4|15045|970
1674646200000|2023-01-25 11:30:00|15058.9|15057.5|15048.4|15047|15058.9|15057.5|15046.4|15045|207
1674646500000|2023-01-25 11:35:00|15047.9|15046.5|15044.9|15043.5|15050.4|15049|15039.4|15038|315
1674646800000|2023-01-25 11:40:00|15044.4|15043|15047.4|15046|15048.4|15047|15037.9|15036.5|186
1674647100000|2023-01-25 11:45:00|15046.9|15045.5|15040.4|15039|15049.9|15048.5|15035.4|15034|425
1674647400000|2023-01-25 11:50:00|15040.9|15039.5|15034.4|15033|15043.9|15042.5|15033.4|15032|204
1674647700000|2023-01-25 11:55:00|15033.9|15032.5|15040.9|15039.5|15041.4|15040|15031.9|15030.5|192
1674648000000|2023-01-25 12:00:00|15040.4|15039|15039.4|15038|15043.9|15042.5|15034.4|15033|229
1674648300000|2023-01-25 12:05:00|15038.9|15037.5|15034.4|15033|15046.9|15045.5|15034.4|15033|352
1674648600000|2023-01-25 12:10:00|15034.9|15033.5|15040.4|15039|15045.4|15044|15034.9|15033.5|499
1674648900000|2023-01-25 12:15:00|15039.9|15038.5|15034.4|15033|15042.9|15041.5|15032.4|15031|101
1674649200000|2023-01-25 12:20:00|15033.9|15032.5|15035.4|15034|15036.9|15035.5|15031.4|15030|120
1674649500000|2023-01-25 12:25:00|15035.9|15034.5|15037.9|15036.5|15042.9|15041.5|15034.9|15033.5|120
1674649800000|2023-01-25 12:30:00|15038.4|15037|15031.4|15030|15042.4|15041|15029.9|15028.5|143
1674650100000|2023-01-25 12:35:00|15031.9|15030.5|15031.9|15030.5|15038.4|15037|15029.9|15028.5|130
1674650400000|2023-01-25 12:40:00|15032.4|15031|15030.9|15029.5|15036.4|15035|15028.9|15027.5|109
1674650700000|2023-01-25 12:45:00|15030.4|15029|15026.4|15025|15031.9|15030.5|15022.9|15021.5|176
1674651000000|2023-01-25 12:50:00|15026.9|15025.5|15029.4|15028|15030.9|15029.5|15025.4|15024|182
1674651300000|2023-01-25 12:55:00|15028.9|15027.5|15026.4|15025|15029.9|15028.5|15023.4|15022|102
1674651600000|2023-01-25 13:00:00|15026.9|15025.5|15016.4|15015|15027.9|15026.5|15010.9|15009.5|283
1674651900000|2023-01-25 13:05:00|15016.9|15015.5|15025.1|15023.7|15026.1|15024.7|15013.6|15012.2|220
1674652200000|2023-01-25 13:10:00|15025.6|15024.2|15022.1|15020.7|15033.6|15032.2|15021.6|15020.2|203
1674652500000|2023-01-25 13:15:00|15022.6|15021.2|15026.1|15024.7|15028.6|15027.2|15020.1|15018.7|128
1674652800000|2023-01-25 13:20:00|15025.6|15024.2|15023.1|15021.7|15027.1|15025.7|15021.6|15020.2|124
1674653100000|2023-01-25 13:25:00|15022.6|15021.2|15029.6|15028.2|15029.6|15028.2|15019.6|15018.2|112
1674653400000|2023-01-25 13:30:00|15029.1|15027.7|15016.6|15015.2|15029.6|15028.2|15016.6|15015.2|172
1674653700000|2023-01-25 13:35:00|15016.1|15014.7|15032.1|15030.7|15033.6|15032.2|15009.6|15008.2|634
1674654000000|2023-01-25 13:40:00|15031.6|15030.2|15019.1|15017.7|15033.1|15031.7|15014.6|15013.2|320
1674654300000|2023-01-25 13:45:00|15019.6|15018.2|15014.6|15013.2|15021.6|15020.2|15012.6|15011.2|186
1674654600000|2023-01-25 13:50:00|15014.1|15012.7|15018.1|15016.7|15021.1|15019.7|15013.6|15012.2|128
1674654900000|2023-01-25 13:55:00|15018.6|15017.2|15024.1|15022.7|15025.1|15023.7|15016.6|15015.2|214
1674655200000|2023-01-25 14:00:00|15023.6|15022.2|15023.1|15021.7|15026.6|15025.2|15019.6|15018.2|175
1674655500000|2023-01-25 14:05:00|15022.6|15021.2|15040.6|15039.2|15044.6|15043.2|15022.6|15021.2|301
1674655800000|2023-01-25 14:10:00|15041.1|15039.7|15044.1|15042.7|15044.6|15043.2|15036.6|15035.2|258
1674656100000|2023-01-25 14:15:00|15043.1|15041.7|15042.1|15040.7|15044.6|15043.2|15036.1|15034.7|154
1674656400000|2023-01-25 14:20:00|15041.6|15040.2|15047.6|15046.2|15050.1|15048.7|15041.6|15040.2|227
1674656700000|2023-01-25 14:25:00|15047.1|15045.7|15044.6|15043.2|15049.6|15048.2|15043.6|15042.2|229
1674657000000|2023-01-25 14:30:00|15044.1|15042.7|15044.6|15043.2|15047.6|15046.2|15027.1|15025.7|671
1674657300000|2023-01-25 14:35:00|15044.1|15042.7|15050.6|15049.2|15054.6|15053.2|15039.1|15037.7|574
1674657600000|2023-01-25 14:40:00|15051.1|15049.7|15055.6|15054.2|15061.1|15059.7|15048.6|15047.2|487
1674657900000|2023-01-25 14:45:00|15054.1|15052.7|15047.6|15046.2|15058.6|15057.2|15045.6|15044.2|454
1674658200000|2023-01-25 14:50:00|15048.1|15046.7|15041.6|15040.2|15053.6|15052.2|15038.6|15037.2|647
1674658500000|2023-01-25 14:55:00|15041.1|15039.7|15038.1|15036.7|15056.1|15054.7|15038.1|15036.7|893
1674658800000|2023-01-25 15:00:00|15037.1|15035.7|15037.1|15035.7|15048.6|15047.2|15033.6|15032.2|754
1674659100000|2023-01-25 15:05:00|15036.6|15035.2|15055.6|15054.2|15059.1|15057.7|15035.1|15033.7|629
1674659400000|2023-01-25 15:10:00|15055.8|15054.4|15046.3|15044.9|15066.8|15065.4|15045.3|15043.9|701
1674659700000|2023-01-25 15:15:00|15045.8|15044.4|15044.3|15042.9|15053.8|15052.4|15038.3|15036.9|446
1674660000000|2023-01-25 15:20:00|15045.3|15043.9|15040.3|15038.9|15050.3|15048.9|15037.3|15035.9|254
1674660300000|2023-01-25 15:25:00|15039.8|15038.4|15045.8|15044.4|15047.3|15045.9|15039.3|15037.9|225
1674660600000|2023-01-25 15:30:00|15046.3|15044.9|15033.3|15031.9|15054.3|15052.9|15031.8|15030.4|444
1674660900000|2023-01-25 15:35:00|15032.8|15031.4|15015.3|15013.9|15042.3|15040.9|15014.3|15012.9|643
1674661200000|2023-01-25 15:40:00|15014.8|15013.4|15038.8|15037.4|15038.8|15037.4|15011.8|15010.4|446
1674661500000|2023-01-25 15:45:00|15038.3|15036.9|15035.8|15034.4|15045.8|15044.4|15035.8|15034.4|366
1674661800000|2023-01-25 15:50:00|15035.3|15033.9|15033.8|15032.4|15035.8|15034.4|15027.8|15026.4|279
1674662100000|2023-01-25 15:55:00|15034.3|15032.9|15047.3|15045.9|15054.3|15052.9|15031.8|15030.4|361
1674662400000|2023-01-25 16:00:00|15046.8|15045.4|15061.8|15060.4|15061.8|15060.4|15044.3|15042.9|490
1674662700000|2023-01-25 16:05:00|15062.3|15060.9|15056.3|15054.9|15063.8|15062.4|15053.3|15051.9|498
1674663000000|2023-01-25 16:10:00|15055.8|15054.4|15062.8|15061.4|15063.8|15062.4|15052.8|15051.4|455
1674663300000|2023-01-25 16:15:00|15063.3|15061.9|15077.3|15075.9|15080.8|15079.4|15060.8|15059.4|558
1674663600000|2023-01-25 16:20:00|15078.3|15076.9|15086.8|15085.4|15090.3|15088.9|15073.3|15071.9|749
1674663900000|2023-01-25 16:25:00|15087.3|15085.9|15081.8|15080.4|15087.8|15086.4|15075.8|15074.4|970
1674664200000|2023-01-25 16:30:00|15082.5|15079.7|15085.5|15082.7|15090|15087.2|15077.5|15074.7|873
1674664500000|2023-01-25 16:35:00|15085|15082.2|15091|15088.2|15094|15091.2|15081.5|15078.7|500
1674664800000|2023-01-25 16:40:00|15091.5|15088.7|15087|15084.2|15094.5|15091.7|15085.5|15082.7|437
1674665100000|2023-01-25 16:45:00|15087.5|15084.7|15090|15087.2|15091.5|15088.7|15084.5|15081.7|220
1674665400000|2023-01-25 16:50:00|15090.5|15087.7|15106|15103.2|15107.5|15104.7|15089|15086.2|319
1674665700000|2023-01-25 16:55:00|15105.5|15102.7|15102.5|15099.7|15111.5|15108.7|15102|15099.2|304
1674666000000|2023-01-25 17:00:00|15103.5|15100.7|15102|15099.2|15106|15103.2|15100.5|15097.7|164
1674666300000|2023-01-25 17:05:00|15101.5|15098.7|15101|15098.2|15104|15101.2|15098.5|15095.7|132
1674666600000|2023-01-25 17:10:00|15100.5|15097.7|15101.5|15098.7|15103|15100.2|15098.5|15095.7|109
1674666900000|2023-01-25 17:15:00|15102|15099.2|15103|15100.2|15104.5|15101.7|15101.5|15098.7|68
1674667200000|2023-01-25 17:20:00|15102.5|15099.7|15094.5|15091.7|15103|15100.2|15092.5|15089.7|168
1674667500000|2023-01-25 17:25:00|15094|15091.2|15091.5|15088.7|15095|15092.2|15088|15085.2|156
1674667800000|2023-01-25 17:30:00|15091|15088.2|15092.5|15089.7|15096.5|15093.7|15090.5|15087.7|109
1674668100000|2023-01-25 17:35:00|15093|15090.2|15098.5|15095.7|15100.5|15097.7|15092.5|15089.7|78
1674668400000|2023-01-25 17:40:00|15098|15095.2|15101.5|15098.7|15106.5|15103.7|15097.5|15094.7|81
1674668700000|2023-01-25 17:45:00|15101|15098.2|15099.5|15096.7|15102.5|15099.7|15099|15096.2|100
1674669000000|2023-01-25 17:50:00|15100|15097.2|15100|15097.2|15104|15101.2|15099.5|15096.7|67
1674669300000|2023-01-25 17:55:00|15100.5|15097.7|15102|15099.2|15104|15101.2|15099|15096.2|73
1674669600000|2023-01-25 18:00:00|15102.5|15099.7|15102.5|15099.7|15116.5|15113.7|15099.5|15096.7|212
1674669900000|2023-01-25 18:05:00|15103|15100.2|15106.5|15103.7|15111|15108.2|15102.5|15099.7|92
1674670200000|2023-01-25 18:10:00|15107|15104.2|15121.5|15118.7|15122.5|15119.7|15106.5|15103.7|315
1674670500000|2023-01-25 18:15:00|15122.5|15119.7|15124|15121.2|15126|15123.2|15121|15118.2|195
1674670800000|2023-01-25 18:20:00|15124.5|15121.7|15127|15124.2|15130.5|15127.7|15123.5|15120.7|160
1674671100000|2023-01-25 18:25:00|15127.5|15124.7|15132.5|15129.7|15134.5|15131.7|15127.5|15124.7|192
1674671400000|2023-01-25 18:30:00|15133|15130.2|15125.5|15122.7|15134.5|15131.7|15124.5|15121.7|129
1674671700000|2023-01-25 18:35:00|15124.5|15121.7|15125|15122.2|15129.5|15126.7|15124.5|15121.7|72
1674672000000|2023-01-25 18:40:00|15125.5|15122.7|15124.5|15121.7|15129.5|15126.7|15124.5|15121.7|78
1674672300000|2023-01-25 18:45:00|15125|15122.2|15135|15132.2|15136.5|15133.7|15125|15122.2|114
1674672600000|2023-01-25 18:50:00|15134.5|15131.7|15128.5|15125.7|15138.5|15135.7|15127.5|15124.7|166
1674672900000|2023-01-25 18:55:00|15129|15126.2|15125|15122.2|15130.5|15127.7|15122.5|15119.7|308
1674673200000|2023-01-25 19:00:00|15125.5|15122.7|15124.5|15121.7|15127.5|15124.7|15116.5|15113.7|167
1674673500000|2023-01-25 19:05:00|15125|15122.2|15126.5|15123.7|15130|15127.2|15123|15120.2|48
1674673800000|2023-01-25 19:10:00|15127|15124.2|15135.5|15132.7|15137.5|15134.7|15126.5|15123.7|188
1674674100000|2023-01-25 19:15:00|15135|15132.2|15139.5|15136.7|15143.5|15140.7|15135|15132.2|188
1674674400000|2023-01-25 19:20:00|15139|15136.2|15132|15129.2|15141.5|15138.7|15130.5|15127.7|121
1674674700000|2023-01-25 19:25:00|15132.5|15129.7|15131|15128.2|15132.5|15129.7|15125|15122.2|97
1674675000000|2023-01-25 19:30:00|15131.5|15128.7|15125.5|15122.7|15133|15130.2|15125|15122.2|81
1674675300000|2023-01-25 19:35:00|15125|15122.2|15129|15126.2|15131|15128.2|15124.5|15121.7|52
1674675600000|2023-01-25 19:40:00|15128.5|15125.7|15134.5|15131.7|15135|15132.2|15128.5|15125.7|53
1674675900000|2023-01-25 19:45:00|15135|15132.2|15136|15133.2|15137.5|15134.7|15130.5|15127.7|57
1674676200000|2023-01-25 19:50:00|15136.5|15133.7|15138.5|15135.7|15140.5|15137.7|15134.5|15131.7|29
1674676500000|2023-01-25 19:55:00|15138|15135.2|15141|15138.2|15146.5|15143.7|15137|15134.2|107
1674676800000|2023-01-25 20:00:00|15141.5|15138.7|15146.5|15143.7|15148|15145.2|15141|15138.2|136
1674677100000|2023-01-25 20:05:00|15147|15144.2|15147.5|15144.7|15148.5|15145.7|15144.5|15141.7|106
1674677400000|2023-01-25 20:10:00|15147|15144.2|15139.5|15136.7|15148|15145.2|15136.5|15133.7|115
1674677700000|2023-01-25 20:15:00|15140|15137.2|15138|15135.2|15142|15139.2|15135|15132.2|52
1674678000000|2023-01-25 20:20:00|15138.5|15135.7|15134.5|15131.7|15138.5|15135.7|15134|15131.2|54
1674678300000|2023-01-25 20:25:00|15134|15131.2|15142.5|15139.7|15142.5|15139.7|15134|15131.2|75
1674678600000|2023-01-25 20:30:00|15143|15140.2|15141.5|15138.7|15145.5|15142.7|15141.5|15138.7|95
1674678900000|2023-01-25 20:35:00|15142|15139.2|15147.5|15144.7|15147.5|15144.7|15132.5|15129.7|138
1674679200000|2023-01-25 20:40:00|15147|15144.2|15143.5|15140.7|15148.5|15145.7|15143.5|15140.7|121
1674679500000|2023-01-25 20:45:00|15143|15140.2|15139|15136.2|15144|15141.2|15135|15132.2|154
1674679800000|2023-01-25 20:50:00|15138.5|15135.7|15140.5|15137.7|15141.5|15138.7|15135.5|15132.7|260
1674680100000|2023-01-25 20:55:00|15142|15139.2|15148|15145.2|15148|15145.2|15138|15135.2|307
1674680400000|2023-01-25 21:00:00|15147.5|15144.7|15151|15144|15156|15149|15146.8|15139.8|3
1674680700000|2023-01-25 21:05:00|15150.7|15143.7|15155.1|15148.1|15165|15158|15134.8|15127.8|0
1674681000000|2023-01-25 21:10:00|15153.4|15146.4|15138.8|15131.8|15153.4|15146.4|15134.8|15127.8|0
1674681300000|2023-01-25 21:15:00|15139.1|15132.1|15136.8|15129.8|15141|15134|15135.6|15128.6|0
1674681600000|2023-01-25 21:20:00|15136.2|15129.2|15142.2|15135.2|15142.8|15135.8|15132.7|15125.7|0
1674681900000|2023-01-25 21:25:00|15141.9|15134.9|15141.7|15134.7|15144.5|15137.5|15140|15133|0
1674682200000|2023-01-25 21:30:00|15143.7|15136.7|15139.1|15132.1|15143.7|15136.7|15138.8|15131.8|0
1674682500000|2023-01-25 21:35:00|15138.8|15131.8|15138.8|15131.8|15139.1|15132.1|15135.8|15128.8|0
1674682800000|2023-01-25 21:40:00|15139.1|15132.1|15137.7|15130.7|15139.5|15132.5|15137.1|15130.1|0
1674683100000|2023-01-25 21:45:00|15137.1|15130.1|15137.4|15130.4|15138.1|15131.1|15136.1|15129.1|0
1674683400000|2023-01-25 21:50:00|15137.7|15130.7|15139.2|15132.2|15139.5|15132.5|15137.4|15130.4|0
1674683700000|2023-01-25 21:55:00|15139.5|15132.5|15137|15130|15142.4|15135.4|15135.7|15128.7|0
1674684000000|2023-01-25 22:00:00|15136.3|15129.3|15137.7|15130.7|15138.5|15131.5|15136.1|15129.1|0
1674684300000|2023-01-25 22:05:00|15137.8|15130.8|15135.7|15128.7|15138|15131|15135.7|15128.7|0
1674684600000|2023-01-25 22:10:00|15136|15129|15135.8|15128.8|15138.1|15131.1|15135.6|15128.6|0
1674684900000|2023-01-25 22:15:00|15135.7|15128.7|15134.9|15127.9|15135.7|15128.7|15134.2|15127.2|0
1674685200000|2023-01-25 22:20:00|15134.8|15127.8|15135|15128|15135.2|15128.2|15134.8|15127.8|0
1674685500000|2023-01-25 22:25:00|15134.9|15127.9|15135.8|15128.8|15135.8|15128.8|15134.5|15127.5|0
1674685800000|2023-01-25 22:30:00|15135.7|15128.7|15136.2|15129.2|15136.3|15129.3|15134.9|15127.9|0
1674686100000|2023-01-25 22:35:00|15135.9|15128.9|15136.1|15129.1|15136.3|15129.3|15134.9|15127.9|0
1674686400000|2023-01-25 22:40:00|15136.3|15129.3|15135.3|15128.3|15137.6|15130.6|15134.8|15127.8|0
1674686700000|2023-01-25 22:45:00|15135.2|15128.2|15135.8|15128.8|15136|15129|15135|15128|0
1674687000000|2023-01-25 22:50:00|15135.9|15128.9|15136.6|15129.6|15137.1|15130.1|15135.9|15128.9|0
1674687300000|2023-01-25 22:55:00|15136.9|15129.9|15138.4|15131.4|15138.4|15131.4|15136.9|15129.9|0
1674687600000|2023-01-25 23:00:00|15140.7|15133.7|15135.2|15128.2|15140.7|15133.7|15134|15127|0
1674687900000|2023-01-25 23:05:00|15135.6|15128.6|15134.6|15127.6|15138|15131|15133.9|15126.9|0
1674688200000|2023-01-25 23:10:00|15135.3|15128.3|15143.1|15136.1|15143.4|15136.4|15135.3|15128.3|0
1674688500000|2023-01-25 23:15:00|15143.4|15136.4|15152|15145|15152.1|15145.1|15143.4|15136.4|0
1674688800000|2023-01-25 23:20:00|15152.7|15145.7|15154.7|15147.7|15161.3|15154.3|15152|15145|0
1674689100000|2023-01-25 23:25:00|15155.3|15148.3|15151.9|15144.9|15158|15151|15151.3|15144.3|0
1674689400000|2023-01-25 23:30:00|15152.3|15145.3|15156.5|15149.5|15156.5|15149.5|15151.9|15144.9|0
1674689700000|2023-01-25 23:35:00|15156.6|15149.6|15155.3|15148.3|15159.2|15152.2|15154.6|15147.6|0
1674690000000|2023-01-25 23:40:00|15155.9|15148.9|15155.8|15148.8|15156.6|15149.6|15153.3|15146.3|0
1674690300000|2023-01-25 23:45:00|15155.2|15148.2|15162|15155|15162|15155|15154.5|15147.5|0
1674690600000|2023-01-25 23:50:00|15161.4|15154.4|15161.4|15154.4|15163.3|15156.3|15159.3|15152.3|0
1674690900000|2023-01-25 23:55:00|15160.8|15153.8|15159.3|15152.3|15161.5|15154.5|15158|15151|0
1674691200000|2023-01-26 00:00:00|15160|15153|15160.9|15153.9|15163.7|15156.7|15160|15153|0
1674691500000|2023-01-26 00:05:00|15160.3|15153.3|15158.3|15151.3|15160.3|15153.3|15158.3|15151.3|0
1674691800000|2023-01-26 00:10:00|15157.6|15150.6|15157.9|15150.9|15158.9|15151.9|15156.3|15149.3|0
1674692100000|2023-01-26 00:15:00|15158.6|15151.6|15176.1|15171.1|15176.1|15171.1|15157.6|15150.9|124
1674692400000|2023-01-26 00:20:00|15176.6|15171.6|15176.1|15171.1|15177.6|15172.6|15174.1|15169.1|16
1674692700000|2023-01-26 00:25:00|15176.6|15171.6|15173.6|15168.6|15177.1|15172.1|15173.6|15168.6|6
1674693000000|2023-01-26 00:30:00|15173.1|15168.1|15166.6|15161.6|15173.1|15168.1|15165.6|15160.6|5
1674693300000|2023-01-26 00:35:00|15166.1|15161.1|15168.1|15163.1|15170.1|15165.1|15166.1|15161.1|14
1674693600000|2023-01-26 00:40:00|15168.6|15163.6|15168.1|15163.1|15169.6|15164.6|15165.6|15160.6|18
1674693900000|2023-01-26 00:45:00|15167.6|15162.6|15164.6|15159.6|15167.6|15162.6|15163.1|15158.1|16
1674694200000|2023-01-26 00:50:00|15165.1|15160.1|15165.1|15160.1|15166.1|15161.1|15162.6|15157.6|4
1674694500000|2023-01-26 00:55:00|15164.6|15159.6|15163.1|15158.1|15165.1|15160.1|15162.1|15157.1|6
1674694800000|2023-01-26 01:00:00|15162.6|15157.6|15156.1|15151.1|15162.6|15157.6|15153.1|15148.1|47
1674695100000|2023-01-26 01:05:00|15156.6|15151.6|15151.1|15146.1|15156.6|15151.6|15150.6|15145.6|11
1674695400000|2023-01-26 01:10:00|15150.6|15145.6|15151.6|15146.6|15153.1|15148.1|15150.1|15145.1|5
1674695700000|2023-01-26 01:15:00|15151.1|15146.1|15152.6|15147.6|15156.6|15151.6|15150.6|15145.6|32
1674696000000|2023-01-26 01:20:00|15153.1|15148.1|15157.1|15152.1|15160.1|15155.1|15149.6|15144.6|15
1674696300000|2023-01-26 01:25:00|15157.6|15152.6|15157.1|15152.1|15158.6|15153.6|15155.6|15150.6|6
1674696600000|2023-01-26 01:30:00|15156.6|15151.6|15160.1|15155.1|15165.6|15160.6|15156.1|15151.1|47
1674696900000|2023-01-26 01:35:00|15159.6|15154.6|15157.1|15152.1|15163.1|15158.1|15156.6|15151.6|9
1674697200000|2023-01-26 01:40:00|15156.6|15151.6|15160.6|15155.6|15161.6|15156.6|15156.6|15151.6|6
1674697500000|2023-01-26 01:45:00|15160.1|15155.1|15162.1|15157.1|15164.1|15159.1|15159.6|15154.6|20
1674697800000|2023-01-26 01:50:00|15161.6|15156.6|15160.1|15155.1|15164.1|15159.1|15160.1|15155.1|1
1674698100000|2023-01-26 01:55:00|15159.6|15154.6|15161.1|15156.1|15163.1|15158.1|15159.6|15154.6|3
1674698400000|2023-01-26 02:00:00|15160.6|15155.6|15169.1|15164.1|15172.1|15167.1|15159.6|15154.6|53
1674698700000|2023-01-26 02:05:00|15169.6|15164.6|15166.1|15161.1|15169.6|15164.6|15166.1|15161.1|9
1674699000000|2023-01-26 02:10:00|15166.6|15161.6|15168.1|15163.1|15169.6|15164.6|15165.1|15160.1|12
1674699300000|2023-01-26 02:15:00|15168.6|15163.6|15165.1|15160.1|15170.1|15165.1|15165.1|15160.1|4
1674699600000|2023-01-26 02:20:00|15165.6|15160.6|15164.1|15159.1|15166.6|15161.6|15163.1|15158.1|2
1674699900000|2023-01-26 02:25:00|15164.6|15159.6|15162.1|15157.1|15164.6|15159.6|15161.6|15156.6|5
1674700200000|2023-01-26 02:30:00|15162.6|15157.6|15162.1|15157.1|15166.6|15161.6|15161.6|15156.6|8
1674700500000|2023-01-26 02:35:00|15162.6|15157.6|15166.1|15161.1|15167.1|15162.1|15162.1|15157.1|19
1674700800000|2023-01-26 02:40:00|15165.6|15160.6|15161.6|15156.6|15167.1|15162.1|15160.6|15155.6|14
1674701100000|2023-01-26 02:45:00|15161.1|15156.1|15161.6|15156.6|15162.1|15157.1|15161.1|15156.1|5
1674701400000|2023-01-26 02:50:00|15162.1|15157.1|15161.1|15156.1|15163.6|15158.6|15160.1|15155.1|4
1674701700000|2023-01-26 02:55:00|15161.6|15156.6|15161.6|15156.6|15162.1|15157.1|15160.6|15155.6|1
1674702000000|2023-01-26 03:00:00|15162.1|15157.1|15166.1|15161.1|15166.1|15161.1|15162.1|15157.1|2
1674702300000|2023-01-26 03:05:00|15165.6|15160.6|15163.1|15158.1|15166.1|15161.1|15163.1|15158.1|2
1674702600000|2023-01-26 03:10:00|15162.6|15157.6|15161.6|15156.6|15164.1|15159.1|15161.1|15156.1|2
1674702900000|2023-01-26 03:15:00|15161.1|15156.1|15161.1|15156.1|15161.6|15156.6|15160.1|15155.1|3
1674703200000|2023-01-26 03:20:00|15161.6|15156.6|15164.6|15159.6|15166.6|15161.6|15161.1|15156.1|10
1674703500000|2023-01-26 03:25:00|15164.1|15159.1|15164.6|15159.6|15165.1|15160.1|15162.1|15157.1|20
1674703800000|2023-01-26 03:30:00|15164.1|15159.1|15164.6|15159.6|15166.6|15161.6|15163.6|15158.6|10
1674704100000|2023-01-26 03:35:00|15165.1|15160.1|15166.6|15161.6|15167.1|15162.1|15165.1|15160.1|3
1674704400000|2023-01-26 03:40:00|15166.1|15161.1|15165.6|15160.6|15167.1|15162.1|15164.1|15159.1|2
1674704700000|2023-01-26 03:45:00|15166.1|15161.1|15165.1|15160.1|15167.1|15162.1|15164.6|15159.6|0
1674705000000|2023-01-26 03:50:00|15165.6|15160.6|15165.6|15160.6|15167.1|15162.1|15165.1|15160.1|0
1674705300000|2023-01-26 03:55:00|15165.1|15160.1|15164.6|15159.6|15166.1|15161.1|15161.6|15156.6|15
1674705600000|2023-01-26 04:00:00|15165.1|15160.1|15169.1|15164.1|15170.6|15165.6|15165.1|15160.1|8
1674705900000|2023-01-26 04:05:00|15168.6|15163.6|15166.6|15161.6|15169.6|15164.6|15166.1|15161.1|5
1674706200000|2023-01-26 04:10:00|15167.1|15162.1|15164.6|15159.6|15167.6|15162.6|15164.6|15159.6|5
1674706500000|2023-01-26 04:15:00|15165.1|15160.1|15168.6|15163.6|15168.6|15163.6|15164.6|15159.6|14
1674706800000|2023-01-26 04:20:00|15168.1|15163.1|15170.1|15165.1|15170.1|15165.1|15168.1|15163.1|2
1674707100000|2023-01-26 04:25:00|15169.6|15164.6|15169.1|15164.1|15169.6|15164.6|15168.6|15163.6|0
1674707400000|2023-01-26 04:30:00|15169.6|15164.6|15168.1|15163.1|15170.6|15165.6|15168.1|15163.1|1
1674707700000|2023-01-26 04:35:00|15168.6|15163.6|15170.1|15165.1|15170.1|15165.1|15168.1|15163.1|3
1674708000000|2023-01-26 04:40:00|15169.6|15164.6|15170.1|15165.1|15170.1|15165.1|15168.1|15163.1|1
1674708300000|2023-01-26 04:45:00|15170.6|15165.6|15168.6|15163.6|15170.6|15165.6|15168.6|15163.6|6
1674708600000|2023-01-26 04:50:00|15169.1|15164.1|15168.6|15163.6|15169.1|15164.1|15167.6|15162.6|5
1674708900000|2023-01-26 04:55:00|15168.1|15163.1|15170.6|15165.6|15170.6|15165.6|15167.6|15162.6|5
1674709200000|2023-01-26 05:00:00|15170.1|15165.1|15171.6|15166.6|15172.1|15167.1|15168.1|15163.1|4
1674709500000|2023-01-26 05:05:00|15172.1|15167.1|15171.1|15166.1|15172.6|15167.6|15170.1|15165.1|8
1674709800000|2023-01-26 05:10:00|15172.1|15167.1|15171.1|15166.1|15173.1|15168.1|15170.6|15165.6|16
1674710100000|2023-01-26 05:15:00|15171.6|15166.6|15173.1|15168.1|15173.6|15168.6|15171.1|15166.1|21
1674710400000|2023-01-26 05:20:00|15173.6|15168.6|15181.1|15176.1|15181.1|15176.1|15173.1|15168.1|44
1674710700000|2023-01-26 05:25:00|15181.6|15176.6|15179.1|15174.1|15187.6|15182.6|15178.1|15173.1|88
1674711000000|2023-01-26 05:30:00|15179.6|15174.6|15174.1|15169.1|15179.6|15174.6|15173.1|15168.1|16
1674711300000|2023-01-26 05:35:00|15173.6|15168.6|15173.6|15168.6|15175.1|15170.1|15173.1|15168.1|2
1674711600000|2023-01-26 05:40:00|15174.1|15169.1|15174.1|15169.1|15176.1|15171.1|15173.6|15168.6|3
1674711900000|2023-01-26 05:45:00|15173.6|15168.6|15179.1|15174.1|15179.6|15174.6|15173.1|15168.1|17
1674712200000|2023-01-26 05:50:00|15178.6|15173.6|15187.1|15182.1|15188.1|15183.1|15178.1|15173.1|33
1674712500000|2023-01-26 05:55:00|15187.6|15182.6|15193.1|15188.1|15193.1|15188.1|15186.6|15181.6|90
1674712800000|2023-01-26 06:00:00|15192.1|15187.1|15213.6|15208.6|15214.1|15209.1|15191.1|15186.1|146
1674713100000|2023-01-26 06:05:00|15213.1|15208.1|15216.6|15211.6|15224.1|15219.1|15213.1|15208.1|95
1674713400000|2023-01-26 06:10:00|15216.1|15211.1|15211.1|15206.1|15218.1|15213.1|15204.1|15199.1|34
1674713700000|2023-01-26 06:15:00|15210.6|15205.6|15207.6|15202.6|15211.1|15206.1|15204.6|15199.6|16
1674714000000|2023-01-26 06:20:00|15206.1|15201.1|15201.1|15196.1|15208.6|15203.6|15200.6|15195.6|17
1674714300000|2023-01-26 06:25:00|15201.6|15196.6|15194.1|15189.1|15202.1|15197.1|15194.1|15189.1|35
1674714600000|2023-01-26 06:30:00|15194.6|15189.6|15189.1|15184.1|15196.6|15191.6|15188.6|15183.6|23
1674714900000|2023-01-26 06:35:00|15188.6|15183.6|15191.1|15186.1|15193.1|15188.1|15188.6|15183.6|10
1674715200000|2023-01-26 06:40:00|15191.6|15186.6|15197.1|15192.1|15198.1|15193.1|15191.1|15186.1|23
1674715500000|2023-01-26 06:45:00|15196.6|15191.6|15194.1|15189.1|15196.6|15191.6|15191.1|15186.1|31
1674715800000|2023-01-26 06:50:00|15194.6|15189.6|15185.1|15180.1|15197.1|15192.1|15184.1|15179.1|56
1674716100000|2023-01-26 06:55:00|15184.6|15179.6|15186.1|15181.1|15187.1|15182.1|15182.6|15177.6|41
1674716400000|2023-01-26 07:00:00|15185|15182.2|15166.5|15163.7|15185|15182.2|15155.5|15152.7|603
1674716700000|2023-01-26 07:05:00|15166|15163.2|15168|15165.2|15170|15167.2|15160.5|15157.7|215
1674717000000|2023-01-26 07:10:00|15167.5|15164.7|15165|15162.2|15170|15167.2|15161.5|15158.7|89
1674717300000|2023-01-26 07:15:00|15164.5|15161.7|15165|15162.2|15170|15167.2|15162.5|15159.7|102
1674717600000|2023-01-26 07:20:00|15165.5|15162.7|15162|15159.2|15167.5|15164.7|15161.5|15158.7|83
1674717900000|2023-01-26 07:25:00|15161.5|15158.7|15158|15155.2|15165.5|15162.7|15158|15155.2|88
1674718200000|2023-01-26 07:30:00|15158.5|15155.7|15159|15156.2|15160.5|15157.7|15155|15152.2|112
1674718500000|2023-01-26 07:35:00|15159.5|15156.7|15158.5|15155.7|15161.5|15158.7|15156.5|15153.7|104
1674718800000|2023-01-26 07:40:00|15158|15155.2|15161|15158.2|15163|15160.2|15153.5|15150.7|85
1674719100000|2023-01-26 07:45:00|15160.5|15157.7|15157.5|15154.7|15161.5|15158.7|15157|15154.2|100
1674719400000|2023-01-26 07:50:00|15158|15155.2|15165|15162.2|15166|15163.2|15157.5|15154.7|131
1674719700000|2023-01-26 07:55:00|15164|15161.2|15161|15158.2|15168.5|15165.7|15161|15158.2|198
1674720000000|2023-01-26 08:00:00|15160.3|15158.9|15139.8|15138.4|15170.8|15169.4|15139.3|15137.9|2184
1674720300000|2023-01-26 08:05:00|15138.3|15136.9|15131.3|15129.9|15153.8|15152.4|15117.8|15116.4|1295
1674720600000|2023-01-26 08:10:00|15131.8|15130.4|15126.8|15125.4|15136.3|15134.9|15107.8|15106.4|989
1674720900000|2023-01-26 08:15:00|15128.8|15127.4|15139.8|15138.4|15145.3|15143.9|15121.3|15119.9|634
1674721200000|2023-01-26 08:20:00|15140.3|15138.9|15130.8|15129.4|15140.8|15139.4|15129.8|15128.4|518
1674721500000|2023-01-26 08:25:00|15129.8|15128.4|15119.8|15118.4|15130.3|15128.9|15102.8|15101.4|893
1674721800000|2023-01-26 08:30:00|15118.8|15117.4|15125.3|15123.9|15131.3|15129.9|15118.8|15117.4|494
1674722100000|2023-01-26 08:35:00|15124.8|15123.4|15119.8|15118.4|15131.8|15130.4|15119.8|15118.4|276
1674722400000|2023-01-26 08:40:00|15119.3|15117.9|15115.8|15114.4|15128.8|15127.4|15111.8|15110.4|514
1674722700000|2023-01-26 08:45:00|15116.3|15114.9|15108.3|15106.9|15120.8|15119.4|15107.8|15106.4|343
1674723000000|2023-01-26 08:50:00|15108.8|15107.4|15110.8|15109.4|15118.3|15116.9|15105.3|15103.9|356
1674723300000|2023-01-26 08:55:00|15111.3|15109.9|15109.8|15108.4|15115.3|15113.9|15103.3|15101.9|382
1674723600000|2023-01-26 09:00:00|15109.3|15107.9|15107.8|15106.4|15114.3|15112.9|15106.8|15105.4|327
1674723900000|2023-01-26 09:05:00|15107.3|15105.9|15124.8|15123.4|15125.3|15123.9|15103.8|15102.4|435
1674724200000|2023-01-26 09:10:00|15125.3|15123.9|15118.3|15116.9|15125.8|15124.4|15115.3|15113.9|269
1674724500000|2023-01-26 09:15:00|15117.8|15116.4|15120.8|15119.4|15121.8|15120.4|15110.8|15109.4|309
1674724800000|2023-01-26 09:20:00|15120.3|15118.9|15111.3|15109.9|15126.8|15125.4|15107.8|15106.4|369
1674725100000|2023-01-26 09:25:00|15111.8|15110.4|15111.3|15109.9|15115.8|15114.4|15108.8|15107.4|257
1674725400000|2023-01-26 09:30:00|15110.8|15109.4|15109.8|15108.4|15119.3|15117.9|15106.8|15105.4|316
1674725700000|2023-01-26 09:35:00|15110.3|15108.9|15092.3|15090.9|15110.8|15109.4|15091.8|15090.4|610
1674726000000|2023-01-26 09:40:00|15091.8|15090.4|15100.3|15098.9|15104.3|15102.9|15088.8|15087.4|592
1674726300000|2023-01-26 09:45:00|15099.8|15098.4|15102.8|15101.4|15103.8|15102.4|15096.8|15095.4|223
1674726600000|2023-01-26 09:50:00|15103.3|15101.9|15104.8|15103.4|15106.8|15105.4|15101.3|15099.9|220
1674726900000|2023-01-26 09:55:00|15104.3|15102.9|15095.8|15094.4|15107.3|15105.9|15090.3|15088.9|297
1674727200000|2023-01-26 10:00:00|15095.3|15093.9|15101.3|15099.9|15101.8|15100.4|15093.3|15091.9|223
1674727500000|2023-01-26 10:05:00|15100.8|15099.4|15106.3|15104.9|15107.8|15106.4|15096.8|15095.4|361
1674727800000|2023-01-26 10:10:00|15105.8|15104.4|15113.8|15112.4|15116.8|15115.4|15104.8|15103.4|411
1674728100000|2023-01-26 10:15:00|15114.3|15112.9|15121.8|15120.4|15121.8|15120.4|15113.3|15111.9|201
1674728400000|2023-01-26 10:20:00|15122.3|15120.9|15118.8|15117.4|15123.8|15122.4|15116.8|15115.4|189
1674728700000|2023-01-26 10:25:00|15118.3|15116.9|15114.3|15112.9|15118.8|15117.4|15113.3|15111.9|112
1674729000000|2023-01-26 10:30:00|15114.8|15113.4|15125.3|15123.9|15125.8|15124.4|15113.8|15112.4|207
1674729300000|2023-01-26 10:35:00|15126.3|15124.9|15126.8|15125.4|15130.8|15129.4|15124.8|15123.4|304
1674729600000|2023-01-26 10:40:00|15127.3|15125.9|15129.3|15127.9|15130.3|15128.9|15119.3|15117.9|186
1674729900000|2023-01-26 10:45:00|15129.8|15128.4|15130.8|15129.4|15131.8|15130.4|15123.3|15121.9|204
1674730200000|2023-01-26 10:50:00|15131.3|15129.9|15132.8|15131.4|15137.8|15136.4|15130.8|15129.4|279
1674730500000|2023-01-26 10:55:00|15133.3|15131.9|15129.8|15128.4|15133.3|15131.9|15122.8|15121.4|243
1674730800000|2023-01-26 11:00:00|15130.3|15128.9|15124.3|15122.9|15130.8|15129.4|15121.8|15120.4|219
1674731100000|2023-01-26 11:05:00|15124.8|15123.4|15117.8|15116.4|15127.8|15126.4|15117.3|15115.9|252
1674731400000|2023-01-26 11:10:00|15118.3|15116.9|15113.3|15111.9|15120.8|15119.4|15112.8|15111.4|248
1674731700000|2023-01-26 11:15:00|15114.3|15112.9|15107.8|15106.4|15116.3|15114.9|15106.8|15105.4|172
1674732000000|2023-01-26 11:20:00|15108.8|15107.4|15109.8|15108.4|15113.8|15112.4|15108.8|15107.4|150
1674732300000|2023-01-26 11:25:00|15109.3|15107.9|15108.8|15107.4|15111.3|15109.9|15106.8|15105.4|220
1674732600000|2023-01-26 11:30:00|15109.3|15107.9|15097.8|15096.4|15109.8|15108.4|15096.8|15095.4|212
1674732900000|2023-01-26 11:35:00|15097.3|15095.9|15093.8|15092.4|15103.8|15102.4|15093.3|15091.9|251
1674733200000|2023-01-26 11:40:00|15094.8|15093.4|15086.3|15084.9|15094.8|15093.4|15085.3|15083.9|377
1674733500000|2023-01-26 11:45:00|15086.8|15085.4|15078.8|15077.4|15090.3|15088.9|15077.3|15075.9|662
1674733800000|2023-01-26 11:50:00|15078.3|15076.9|15070.8|15069.4|15082.8|15081.4|15066.8|15065.4|331
1674734100000|2023-01-26 11:55:00|15071.3|15069.9|15074.8|15073.4|15075.8|15074.4|15067.8|15066.4|390
1674734400000|2023-01-26 12:00:00|15074.3|15072.9|15082.8|15081.4|15083.8|15082.4|15073.3|15071.9|629
1674734700000|2023-01-26 12:05:00|15083.3|15081.9|15071.8|15070.4|15084.8|15083.4|15071.8|15070.4|262
1674735000000|2023-01-26 12:10:00|15072.3|15070.9|15069.3|15067.9|15080.8|15079.4|15069.3|15067.9|257
1674735300000|2023-01-26 12:15:00|15069.8|15068.4|15075.8|15074.4|15076.8|15075.4|15069.8|15068.4|150
1674735600000|2023-01-26 12:20:00|15075.3|15073.9|15078.3|15076.9|15082.3|15080.9|15074.8|15073.4|169
1674735900000|2023-01-26 12:25:00|15077.8|15076.4|15077.3|15075.9|15084.8|15083.4|15074.8|15073.4|263
1674736200000|2023-01-26 12:30:00|15077.8|15076.4|15086.3|15084.9|15091.8|15090.4|15077.8|15076.4|345
1674736500000|2023-01-26 12:35:00|15086.8|15085.4|15081.8|15080.4|15089.3|15087.9|15079.8|15078.4|218
1674736800000|2023-01-26 12:40:00|15082.7|15081.3|15095.7|15094.3|15096.2|15094.8|15082.2|15080.8|259
1674737100000|2023-01-26 12:45:00|15096.2|15094.8|15094.7|15093.3|15096.2|15094.8|15088.2|15086.8|325
1674737400000|2023-01-26 12:50:00|15095.7|15094.3|15102.7|15101.3|15108.7|15107.3|15094.7|15093.3|453
1674737700000|2023-01-26 12:55:00|15102.2|15100.8|15101.7|15100.3|15103.7|15102.3|15099.7|15098.3|194
1674738000000|2023-01-26 13:00:00|15101.2|15099.8|15099.7|15098.3|15108.2|15106.8|15099.7|15098.3|211
1674738300000|2023-01-26 13:05:00|15099.2|15097.8|15090.7|15089.3|15099.7|15098.3|15090.2|15088.8|212
1674738600000|2023-01-26 13:10:00|15090.2|15088.8|15090.7|15089.3|15093.7|15092.3|15087.7|15086.3|233
1674738900000|2023-01-26 13:15:00|15090.2|15088.8|15097.7|15096.3|15098.7|15097.3|15087.7|15086.3|295
1674739200000|2023-01-26 13:20:00|15097.2|15095.8|15096.7|15095.3|15098.2|15096.8|15091.7|15090.3|149
1674739500000|2023-01-26 13:25:00|15097.2|15095.8|15103.7|15102.3|15107.7|15106.3|15096.2|15094.8|278
1674739800000|2023-01-26 13:30:00|15103.2|15101.8|15101.2|15099.8|15104.2|15102.8|15079.2|15077.8|1017
1674740100000|2023-01-26 13:35:00|15101.7|15100.3|15121.2|15119.8|15125.7|15124.3|15096.2|15094.8|731
1674740400000|2023-01-26 13:40:00|15120.7|15119.3|15112.2|15110.8|15123.7|15122.3|15107.7|15106.3|437
1674740700000|2023-01-26 13:45:00|15111.7|15110.3|15102.2|15100.8|15112.7|15111.3|15093.7|15092.3|711
1674741000000|2023-01-26 13:50:00|15101.7|15100.3|15108.7|15107.3|15109.7|15108.3|15098.7|15097.3|297
1674741300000|2023-01-26 13:55:00|15108.2|15106.8|15106.2|15104.8|15114.7|15113.3|15104.7|15103.3|291
1674741600000|2023-01-26 14:00:00|15105.2|15103.8|15126.2|15124.8|15126.2|15124.8|15104.7|15103.3|295
1674741900000|2023-01-26 14:05:00|15126.7|15125.3|15111.2|15109.8|15130.2|15128.8|15110.2|15108.8|325
1674742200000|2023-01-26 14:10:00|15110.7|15109.3|15104.7|15103.3|15111.7|15110.3|15101.7|15100.3|566
1674742500000|2023-01-26 14:15:00|15105.2|15103.8|15119.7|15118.3|15119.7|15118.3|15105.2|15103.8|256
1674742800000|2023-01-26 14:20:00|15119.2|15117.8|15120.2|15118.8|15128.7|15127.3|15119.2|15117.8|502
1674743100000|2023-01-26 14:25:00|15120.7|15119.3|15125.7|15124.3|15126.2|15124.8|15114.2|15112.8|387
1674743400000|2023-01-26 14:30:00|15124.7|15123.3|15120.7|15119.3|15134.7|15133.3|15119.7|15118.3|931
1674743700000|2023-01-26 14:35:00|15121.2|15119.8|15115.7|15114.3|15130.7|15129.3|15113.7|15112.3|507
1674744000000|2023-01-26 14:40:00|15116.7|15115.3|15105.2|15103.8|15122.7|15121.3|15103.2|15101.8|702
1674744300000|2023-01-26 14:45:00|15105.7|15104.3|15092.7|15091.3|15114.2|15112.8|15092.2|15090.8|753
1674744600000|2023-01-26 14:50:00|15092.2|15090.8|15086.7|15085.3|15098.2|15096.8|15080.2|15078.8|1043
1674744900000|2023-01-26 14:55:00|15086.2|15084.8|15090.2|15088.8|15090.2|15088.8|15070.2|15068.8|987
1674745200000|2023-01-26 15:00:00|15090.7|15089.3|15101.7|15100.3|15102.7|15101.3|15083.2|15081.8|1017
1674745500000|2023-01-26 15:05:00|15102.2|15100.8|15091.2|15089.8|15108.7|15107.3|15089.7|15088.3|645
1674745800000|2023-01-26 15:10:00|15091.5|15090.1|15112.5|15111.1|15118.5|15117.1|15088.5|15087.1|532
1674746100000|2023-01-26 15:15:00|15113|15111.6|15126.5|15125.1|15127|15125.6|15111.5|15110.1|616
1674746400000|2023-01-26 15:20:00|15126|15124.6|15134|15132.6|15135.5|15134.1|15120.5|15119.1|793
1674746700000|2023-01-26 15:25:00|15134.5|15133.1|15145|15143.6|15145.5|15144.1|15132|15130.6|632
1674747000000|2023-01-26 15:30:00|15144.5|15143.1|15153|15151.6|15154|15152.6|15135|15133.6|630
1674747300000|2023-01-26 15:35:00|15153.5|15152.1|15129|15127.6|15154|15152.6|15128|15126.6|783
1674747600000|2023-01-26 15:40:00|15128.5|15127.1|15133|15131.6|15138|15136.6|15124|15122.6|598
1674747900000|2023-01-26 15:45:00|15133.5|15132.1|15141.5|15140.1|15142|15140.6|15132|15130.6|476
1674748200000|2023-01-26 15:50:00|15141|15139.6|15125|15123.6|15145.5|15144.1|15124.5|15123.1|625
1674748500000|2023-01-26 15:55:00|15126|15124.6|15117|15115.6|15126|15124.6|15110|15108.6|936
1674748800000|2023-01-26 16:00:00|15116|15114.6|15123|15121.6|15128.5|15127.1|15109|15107.6|765
1674749100000|2023-01-26 16:05:00|15122.5|15121.1|15125|15123.6|15128.5|15127.1|15119.5|15118.1|527
1674749400000|2023-01-26 16:10:00|15125.5|15124.1|15131.5|15130.1|15132|15130.6|15122|15120.6|401
1674749700000|2023-01-26 16:15:00|15131|15129.6|15133|15131.6|15143|15141.6|15129|15127.6|713
1674750000000|2023-01-26 16:20:00|15134|15132.6|15124|15122.6|15134|15132.6|15122|15120.6|757
1674750300000|2023-01-26 16:25:00|15124.5|15123.1|15127.5|15126.1|15131|15129.6|15122.5|15121.1|1210
1674750600000|2023-01-26 16:30:00|15128.2|15125.4|15137.2|15134.4|15142.7|15139.9|15128.2|15125.4|1163
1674750900000|2023-01-26 16:35:00|15135.7|15132.9|15130.7|15127.9|15138.7|15135.9|15128.7|15125.9|716
1674751200000|2023-01-26 16:40:00|15131.2|15128.4|15132.7|15129.9|15133.7|15130.9|15126.7|15123.9|448
1674751500000|2023-01-26 16:45:00|15132.2|15129.4|15128.2|15125.4|15134.7|15131.9|15127.2|15124.4|391
1674751800000|2023-01-26 16:50:00|15127.7|15124.9|15124.7|15121.9|15129.7|15126.9|15123.2|15120.4|229
1674752100000|2023-01-26 16:55:00|15124.2|15121.4|15126.7|15123.9|15129.2|15126.4|15117.7|15114.9|481
1674752400000|2023-01-26 17:00:00|15127.7|15124.9|15133.7|15130.9|15135.2|15132.4|15126.2|15123.4|265
1674752700000|2023-01-26 17:05:00|15134.2|15131.4|15142.7|15139.9|15142.7|15139.9|15132.7|15129.9|204
1674753000000|2023-01-26 17:10:00|15142.2|15139.4|15142.2|15139.4|15148.7|15145.9|15141.7|15138.9|180
1674753300000|2023-01-26 17:15:00|15142.7|15139.9|15138.2|15135.4|15143.2|15140.4|15136.7|15133.9|262
1674753600000|2023-01-26 17:20:00|15138.7|15135.9|15138.7|15135.9|15142.7|15139.9|15137.7|15134.9|117
1674753900000|2023-01-26 17:25:00|15139.2|15136.4|15139.7|15136.9|15141.7|15138.9|15136.7|15133.9|180
1674754200000|2023-01-26 17:30:00|15138.7|15135.9|15143.2|15140.4|15145.7|15142.9|15138.2|15135.4|132
1674754500000|2023-01-26 17:35:00|15142.7|15139.9|15147.7|15144.9|15147.7|15144.9|15142.7|15139.9|63
1674754800000|2023-01-26 17:40:00|15147.2|15144.4|15139.2|15136.4|15151.2|15148.4|15139.2|15136.4|95
1674755100000|2023-01-26 17:45:00|15139.7|15136.9|15134.7|15131.9|15143.2|15140.4|15130.7|15127.9|101
1674755400000|2023-01-26 17:50:00|15134.2|15131.4|15141.2|15138.4|15142.7|15139.9|15134.2|15131.4|114
1674755700000|2023-01-26 17:55:00|15141.7|15138.9|15135.2|15132.4|15141.7|15138.9|15133.7|15130.9|44
1674756000000|2023-01-26 18:00:00|15134.7|15131.9|15138.2|15135.4|15141.7|15138.9|15133.2|15130.4|117
1674756300000|2023-01-26 18:05:00|15138.7|15135.9|15129.2|15126.4|15138.7|15135.9|15126.7|15123.9|65
1674756600000|2023-01-26 18:10:00|15129.7|15126.9|15132.7|15129.9|15133.7|15130.9|15128.7|15125.9|75
1674756900000|2023-01-26 18:15:00|15132.2|15129.4|15126.2|15123.4|15132.7|15129.9|15125.2|15122.4|79
1674757200000|2023-01-26 18:20:00|15126.7|15123.9|15134.2|15131.4|15134.7|15131.9|15125.7|15122.9|50
1674757500000|2023-01-26 18:25:00|15134.7|15131.9|15134.7|15131.9|15136.2|15133.4|15132.2|15129.4|82
1674757800000|2023-01-26 18:30:00|15135.2|15132.4|15136.7|15133.9|15141.2|15138.4|15134.7|15131.9|115
1674758100000|2023-01-26 18:35:00|15136.2|15133.4|15147.7|15144.9|15148.7|15145.9|15135.7|15132.9|89
1674758400000|2023-01-26 18:40:00|15148.2|15145.4|15148.7|15145.9|15153.2|15150.4|15147.2|15144.4|164
1674758700000|2023-01-26 18:45:00|15148.2|15145.4|15147.7|15144.9|15154.2|15151.4|15147.2|15144.4|98
1674759000000|2023-01-26 18:50:00|15148.2|15145.4|15144.7|15141.9|15148.7|15145.9|15143.7|15140.9|93
1674759300000|2023-01-26 18:55:00|15144.2|15141.4|15142.7|15139.9|15145.7|15142.9|15142.2|15139.4|82
1674759600000|2023-01-26 19:00:00|15143.2|15140.4|15144.2|15141.4|15144.2|15141.4|15137.2|15134.4|130
1674759900000|2023-01-26 19:05:00|15144.7|15141.9|15149.7|15146.9|15149.7|15146.9|15144.7|15141.9|83
1674760200000|2023-01-26 19:10:00|15149.2|15146.4|15147.7|15144.9|15152.2|15149.4|15147.2|15144.4|50
1674760500000|2023-01-26 19:15:00|15148.2|15145.4|15149.7|15146.9|15150.7|15147.9|15143.7|15140.9|50
1674760800000|2023-01-26 19:20:00|15149.2|15146.4|15152.2|15149.4|15156.7|15153.9|15148.7|15145.9|102
1674761100000|2023-01-26 19:25:00|15152.7|15149.9|15147.2|15144.4|15153.7|15150.9|15143.7|15140.9|91
1674761400000|2023-01-26 19:30:00|15147.7|15144.9|15153.7|15150.9|15155.2|15152.4|15147.7|15144.9|48
1674761700000|2023-01-26 19:35:00|15154.2|15151.4|15151.2|15148.4|15156.7|15153.9|15150.7|15147.9|110
1674762000000|2023-01-26 19:40:00|15150.7|15147.9|15153.7|15150.9|15157.7|15154.9|15150.7|15147.9|43
1674762300000|2023-01-26 19:45:00|15154.2|15151.4|15149.7|15146.9|15156.7|15153.9|15149.7|15146.9|79
1674762600000|2023-01-26 19:50:00|15150.2|15147.4|15150.7|15147.9|15152.2|15149.4|15148.2|15145.4|80
1674762900000|2023-01-26 19:55:00|15150.2|15147.4|15155.2|15152.4|15156.7|15153.9|15150.2|15147.4|63
1674763200000|2023-01-26 20:00:00|15155.7|15152.9|15158.2|15155.4|15161.2|15158.4|15153.2|15150.4|80
1674763500000|2023-01-26 20:05:00|15158.7|15155.9|15159.2|15156.4|15160.7|15157.9|15153.7|15150.9|85
1674763800000|2023-01-26 20:10:00|15159.7|15156.9|15165.2|15162.4|15167.2|15164.4|15157.7|15154.9|102
1674764100000|2023-01-26 20:15:00|15164.7|15161.9|15171.7|15168.9|15172.7|15169.9|15164.7|15161.9|196
1674764400000|2023-01-26 20:20:00|15171.2|15168.4|15174.7|15171.9|15176.2|15173.4|15168.7|15165.9|163
1674764700000|2023-01-26 20:25:00|15175.2|15172.4|15175.7|15172.9|15184.7|15181.9|15174.2|15171.4|285
1674765000000|2023-01-26 20:30:00|15176.2|15173.4|15177.7|15174.9|15180.7|15177.9|15173.2|15170.4|105
1674765300000|2023-01-26 20:35:00|15178.2|15175.4|15174.7|15171.9|15180.7|15177.9|15171.7|15168.9|194
1674765600000|2023-01-26 20:40:00|15174.2|15171.4|15169.7|15166.9|15176.7|15173.9|15168.7|15165.9|114
1674765900000|2023-01-26 20:45:00|15170.7|15167.9|15172.2|15169.4|15172.7|15169.9|15168.2|15165.4|141
1674766200000|2023-01-26 20:50:00|15171.7|15168.9|15171.7|15168.9|15180.7|15177.9|15169.7|15166.9|311
1674766500000|2023-01-26 20:55:00|15172.2|15169.4|15183.7|15180.9|15185.7|15182.9|15172.2|15169.4|265
1674766800000|2023-01-26 21:00:00|15184|15177|15173.7|15166.7|15189.8|15182.8|15173.7|15166.7|10
1674767100000|2023-01-26 21:05:00|15174.5|15167.5|15177.4|15170.4|15179.7|15172.7|15173.7|15166.7|0
1674767400000|2023-01-26 21:10:00|15176.6|15169.6|15171|15164|15177.4|15170.4|15169.8|15162.8|0
1674767700000|2023-01-26 21:15:00|15171.4|15164.4|15169.4|15162.4|15175|15168|15168.6|15161.6|0
1674768000000|2023-01-26 21:20:00|15168.6|15161.6|15172|15165|15172|15165|15166.8|15159.8|0
1674768300000|2023-01-26 21:25:00|15171.2|15164.2|15171.2|15164.2|15172|15165|15168|15161|0
1674768600000|2023-01-26 21:30:00|15171.6|15164.6|15165.3|15158.3|15172|15165|15165.2|15158.2|0
1674768900000|2023-01-26 21:35:00|15165.2|15158.2|15160.9|15153.9|15165.6|15158.6|15160.1|15153.1|0
1674769200000|2023-01-26 21:40:00|15160.1|15153.1|15158|15151|15162.1|15155.1|15158|15151|0
1674769500000|2023-01-26 21:45:00|15158.8|15151.8|15161.5|15154.5|15162.2|15155.2|15158|15151|0
1674769800000|2023-01-26 21:50:00|15160.7|15153.7|15162.7|15155.7|15163.1|15156.1|15160.7|15153.7|0
1674770100000|2023-01-26 21:55:00|15162.3|15155.3|15161.8|15154.8|15163.5|15156.5|15159.1|15152.1|0
1674770400000|2023-01-26 22:00:00|15163.1|15156.1|15161.2|15154.2|15163.2|15156.2|15160.4|15153.4|0
1674770700000|2023-01-26 22:05:00|15161|15154|15160.6|15153.6|15161.8|15154.8|15160.6|15153.6|0
1674771000000|2023-01-26 22:10:00|15160.5|15153.5|15161.8|15154.8|15161.8|15154.8|15160.4|15153.4|0
1674771300000|2023-01-26 22:15:00|15161.7|15154.7|15160.5|15153.5|15161.7|15154.7|15160.1|15153.1|0
1674771600000|2023-01-26 22:20:00|15160.2|15153.2|15161.1|15154.1|15161.4|15154.4|15160|15153|0
1674771900000|2023-01-26 22:25:00|15161.3|15154.3|15160.8|15153.8|15162.9|15155.9|15160.7|15153.7|0
1674772200000|2023-01-26 22:30:00|15160.7|15153.7|15160.7|15153.7|15161|15154|15160.6|15153.6|0
1674772500000|2023-01-26 22:35:00|15160.4|15153.4|15160.5|15153.5|15160.5|15153.5|15159.2|15152.2|0
1674772800000|2023-01-26 22:40:00|15160.4|15153.4|15157.4|15150.4|15160.4|15153.4|15155|15148|0
1674773100000|2023-01-26 22:45:00|15157.5|15150.5|15154|15147|15159.1|15152.1|15152.2|15145.2|0
1674773400000|2023-01-26 22:50:00|15154.5|15147.5|15155.9|15148.9|15156|15149|15154|15147|0
1674773700000|2023-01-26 22:55:00|15156.2|15149.2|15154.2|15147.2|15156.3|15149.3|15153.4|15146.4|0
1674774000000|2023-01-26 23:00:00|15152.2|15145.2|15146.3|15139.3|15152.2|15145.2|15144.1|15137.1|0
1674774300000|2023-01-26 23:05:00|15147.1|15140.1|15153.8|15146.8|15154.2|15147.2|15145.5|15138.5|0
1674774600000|2023-01-26 23:10:00|15154.2|15147.2|15153.4|15146.4|15155|15148|15151.8|15144.8|0
1674774900000|2023-01-26 23:15:00|15154.2|15147.2|15157.4|15150.4|15157.4|15150.4|15153.4|15146.4|0
1674775200000|2023-01-26 23:20:00|15157|15150|15156.7|15149.7|15157.4|15150.4|15155|15148|0
1674775500000|2023-01-26 23:25:00|15155.9|15148.9|15151.9|15144.9|15156.7|15149.7|15151.1|15144.1|0
1674775800000|2023-01-26 23:30:00|15151.5|15144.5|15149.5|15142.5|15151.5|15144.5|15148.7|15141.7|0
1674776100000|2023-01-26 23:35:00|15150.3|15143.3|15148.5|15141.5|15154.9|15147.9|15148.5|15141.5|0
1674776400000|2023-01-26 23:40:00|15149.3|15142.3|15147.5|15140.5|15149.3|15142.3|15145.3|15138.3|0
1674776700000|2023-01-26 23:45:00|15146.7|15139.7|15143.5|15136.5|15146.7|15139.7|15143.5|15136.5|0
1674777000000|2023-01-26 23:50:00|15144.3|15137.3|15144.3|15137.3|15146.8|15139.8|15144.3|15137.3|0
1674777300000|2023-01-26 23:55:00|15144.4|15137.4|15145.3|15138.3|15146.1|15139.1|15143.5|15136.5|0
1674777600000|2023-01-27 00:00:00|15144.9|15137.9|15146|15139|15146.1|15139.1|15142.1|15135.1|0
1674777900000|2023-01-27 00:05:00|15146.8|15139.8|15147.6|15140.6|15148.5|15141.5|15146.1|15139.1|0
1674778200000|2023-01-27 00:10:00|15147.2|15140.2|15148.8|15141.8|15150.4|15143.4|15147.2|15140.2|0
1674778500000|2023-01-27 00:15:00|15150.8|15143.8|15165.8|15160.8|15168.8|15163.8|15145.8|15140.8|44
1674778800000|2023-01-27 00:20:00|15165.3|15160.3|15166.8|15161.8|15166.8|15161.8|15160.8|15155.8|31
1674779100000|2023-01-27 00:25:00|15167.3|15162.3|15170.3|15165.3|15170.3|15165.3|15165.3|15160.3|12
1674779400000|2023-01-27 00:30:00|15170.8|15165.8|15170.8|15165.8|15173.8|15168.8|15170.8|15165.8|21
1674779700000|2023-01-27 00:35:00|15170.3|15165.3|15170.3|15165.3|15172.8|15167.8|15168.8|15163.8|13
1674780000000|2023-01-27 00:40:00|15169.8|15164.8|15170.8|15165.8|15173.3|15168.3|15169.8|15164.8|4
1674780300000|2023-01-27 00:45:00|15171.3|15166.3|15172.8|15167.8|15173.3|15168.3|15170.3|15165.3|7
1674780600000|2023-01-27 00:50:00|15173.3|15168.3|15171.3|15166.3|15174.8|15169.8|15170.3|15165.3|7
1674780900000|2023-01-27 00:55:00|15171.8|15166.8|15168.8|15163.8|15172.3|15167.3|15168.8|15163.8|7
1674781200000|2023-01-27 01:00:00|15168.3|15163.3|15167.3|15162.3|15169.3|15164.3|15166.8|15161.8|23
1674781500000|2023-01-27 01:05:00|15166.8|15161.8|15170.3|15165.3|15170.8|15165.8|15166.3|15161.3|4
1674781800000|2023-01-27 01:10:00|15169.8|15164.8|15171.3|15166.3|15172.3|15167.3|15168.3|15163.3|7
1674782100000|2023-01-27 01:15:00|15170.8|15165.8|15168.8|15163.8|15173.8|15168.8|15168.8|15163.8|23
1674782400000|2023-01-27 01:20:00|15169.8|15164.8|15161.8|15156.8|15172.3|15167.3|15161.8|15156.8|27
1674782700000|2023-01-27 01:25:00|15162.3|15157.3|15162.8|15157.8|15163.8|15158.8|15162.3|15157.3|7
1674783000000|2023-01-27 01:30:00|15162.3|15157.3|15167.8|15162.8|15167.8|15162.8|15161.8|15156.8|31
1674783300000|2023-01-27 01:35:00|15167.3|15162.3|15166.3|15161.3|15167.3|15162.3|15163.8|15158.8|0
1674783600000|2023-01-27 01:40:00|15166.8|15161.8|15163.3|15158.3|15167.3|15162.3|15163.3|15158.3|4
1674783900000|2023-01-27 01:45:00|15163.8|15158.8|15161.3|15156.3|15165.8|15160.8|15161.3|15156.3|6
1674784200000|2023-01-27 01:50:00|15161.8|15156.8|15165.3|15160.3|15165.8|15160.8|15161.3|15156.3|8
1674784500000|2023-01-27 01:55:00|15165.8|15160.8|15163.3|15158.3|15165.8|15160.8|15163.3|15158.3|7
1674784800000|2023-01-27 02:00:00|15164.3|15159.3|15170.3|15165.3|15170.8|15165.8|15163.8|15158.8|43
1674785100000|2023-01-27 02:05:00|15169.8|15164.8|15174.8|15169.8|15174.8|15169.8|15168.8|15163.8|10
1674785400000|2023-01-27 02:10:00|15174.3|15169.3|15176.3|15171.3|15176.3|15171.3|15173.3|15168.3|13
1674785700000|2023-01-27 02:15:00|15176.8|15171.8|15175.8|15170.8|15176.8|15171.8|15174.8|15169.8|16
1674786000000|2023-01-27 02:20:00|15174.8|15169.8|15174.3|15169.3|15176.8|15171.8|15171.8|15166.8|22
1674786300000|2023-01-27 02:25:00|15173.8|15168.8|15169.3|15164.3|15174.3|15169.3|15169.3|15164.3|15
1674786600000|2023-01-27 02:30:00|15169.8|15164.8|15170.8|15165.8|15173.8|15168.8|15169.8|15164.8|6
1674786900000|2023-01-27 02:35:00|15171.3|15166.3|15174.8|15169.8|15175.3|15170.3|15171.3|15166.3|1
1674787200000|2023-01-27 02:40:00|15175.3|15170.3|15172.8|15167.8|15175.8|15170.8|15172.3|15167.3|0
1674787500000|2023-01-27 02:45:00|15173.3|15168.3|15172.3|15167.3|15173.8|15168.8|15171.3|15166.3|0
1674787800000|2023-01-27 02:50:00|15172.8|15167.8|15170.8|15165.8|15173.3|15168.3|15170.8|15165.8|1
1674788100000|2023-01-27 02:55:00|15169.3|15164.3|15170.3|15165.3|15172.3|15167.3|15169.3|15164.3|5
1674788400000|2023-01-27 03:00:00|15170.8|15165.8|15171.8|15166.8|15172.3|15167.3|15169.3|15164.3|10
1674788700000|2023-01-27 03:05:00|15172.3|15167.3|15171.3|15166.3|15173.3|15168.3|15170.8|15165.8|1
1674789000000|2023-01-27 03:10:00|15171.8|15166.8|15173.3|15168.3|15173.8|15168.8|15171.3|15166.3|1
1674789300000|2023-01-27 03:15:00|15173.8|15168.8|15173.3|15168.3|15174.3|15169.3|15172.8|15167.8|0
1674789600000|2023-01-27 03:20:00|15173.8|15168.8|15173.3|15168.3|15174.3|15169.3|15172.3|15167.3|0
1674789900000|2023-01-27 03:25:00|15173.8|15168.8|15172.3|15167.3|15174.3|15169.3|15172.3|15167.3|0
1674790200000|2023-01-27 03:30:00|15172.8|15167.8|15171.3|15166.3|15173.8|15168.8|15171.3|15166.3|1
1674790500000|2023-01-27 03:35:00|15171.8|15166.8|15172.3|15167.3|15172.8|15167.8|15170.3|15165.3|12
1674790800000|2023-01-27 03:40:00|15171.8|15166.8|15169.3|15164.3|15172.8|15167.8|15169.3|15164.3|9
1674791100000|2023-01-27 03:45:00|15169.8|15164.8|15168.8|15163.8|15171.8|15166.8|15167.8|15162.8|8
1674791400000|2023-01-27 03:50:00|15168.3|15163.3|15165.3|15160.3|15170.3|15165.3|15165.3|15160.3|5
1674791700000|2023-01-27 03:55:00|15161.3|15156.3|15162.3|15157.3|15164.3|15159.3|15161.3|15156.3|13
1674792000000|2023-01-27 04:00:00|15162.8|15157.8|15164.3|15159.3|15165.8|15160.8|15161.8|15156.8|4
1674792300000|2023-01-27 04:05:00|15164.8|15159.8|15168.3|15163.3|15168.8|15163.8|15164.3|15159.3|8
1674792600000|2023-01-27 04:10:00|15168.8|15163.8|15170.8|15165.8|15170.8|15165.8|15167.8|15162.8|8
1674792900000|2023-01-27 04:15:00|15170.3|15165.3|15167.8|15162.8|15170.8|15165.8|15167.3|15162.3|8
1674793200000|2023-01-27 04:20:00|15168.3|15163.3|15168.3|15163.3|15169.8|15164.8|15167.8|15162.8|11
1674793500000|2023-01-27 04:25:00|15168.8|15163.8|15169.8|15164.8|15169.8|15164.8|15167.8|15162.8|4
1674793800000|2023-01-27 04:30:00|15170.3|15165.3|15172.8|15167.8|15172.8|15167.8|15170.3|15165.3|3
1674794100000|2023-01-27 04:35:00|15173.8|15168.8|15172.8|15167.8|15174.8|15169.8|15169.8|15164.8|43
1674794400000|2023-01-27 04:40:00|15171.8|15166.8|15172.8|15167.8|15172.8|15167.8|15171.3|15166.3|2
1674794700000|2023-01-27 04:45:00|15172.3|15167.3|15171.8|15166.8|15172.3|15167.3|15171.8|15166.8|8
1674795000000|2023-01-27 04:50:00|15172.3|15167.3|15173.8|15168.8|15173.8|15168.8|15172.3|15167.3|4
1674795300000|2023-01-27 04:55:00|15173.3|15168.3|15170.3|15165.3|15173.8|15168.8|15170.3|15165.3|5
1674795600000|2023-01-27 05:00:00|15170.8|15165.8|15174.8|15169.8|15174.8|15169.8|15170.3|15165.3|7
1674795900000|2023-01-27 05:05:00|15174.3|15169.3|15175.3|15170.3|15177.8|15172.8|15174.3|15169.3|22
1674796200000|2023-01-27 05:10:00|15175.8|15170.8|15177.3|15172.3|15177.8|15172.8|15175.8|15170.8|15
1674796500000|2023-01-27 05:15:00|15177.8|15172.8|15178.3|15173.3|15178.8|15173.8|15177.3|15172.3|14
1674796800000|2023-01-27 05:20:00|15178.8|15173.8|15177.3|15172.3|15178.8|15173.8|15176.8|15171.8|2
1674797100000|2023-01-27 05:25:00|15177.8|15172.8|15179.3|15174.3|15180.8|15175.8|15177.3|15172.3|19
1674797400000|2023-01-27 05:30:00|15178.8|15173.8|15180.3|15175.3|15180.8|15175.8|15178.8|15173.8|9
1674797700000|2023-01-27 05:35:00|15179.8|15174.8|15179.3|15174.3|15180.8|15175.8|15178.8|15173.8|2
1674798000000|2023-01-27 05:40:00|15178.8|15173.8|15174.3|15169.3|15178.8|15173.8|15174.3|15169.3|10
1674798300000|2023-01-27 05:45:00|15174.8|15169.8|15173.8|15168.8|15175.8|15170.8|15173.3|15168.3|0
1674798600000|2023-01-27 05:50:00|15174.3|15169.3|15175.8|15170.8|15177.3|15172.3|15174.3|15169.3|8
1674798900000|2023-01-27 05:55:00|15175.3|15170.3|15174.8|15169.8|15175.3|15170.3|15173.8|15168.8|5
1674799200000|2023-01-27 06:00:00|15174.3|15169.3|15176.3|15171.3|15176.8|15171.8|15173.8|15168.8|5
1674799500000|2023-01-27 06:05:00|15177.8|15172.8|15181.8|15176.8|15181.8|15176.8|15176.3|15171.3|20
1674799800000|2023-01-27 06:10:00|15182.3|15177.3|15175.3|15170.3|15182.8|15177.8|15174.8|15169.8|15
1674800100000|2023-01-27 06:15:00|15175.8|15170.8|15180.3|15175.3|15180.8|15175.8|15175.3|15170.3|26
1674800400000|2023-01-27 06:20:00|15179.8|15174.8|15180.3|15175.3|15180.8|15175.8|15178.8|15173.8|12
1674800700000|2023-01-27 06:25:00|15180.8|15175.8|15177.8|15172.8|15181.8|15176.8|15176.8|15171.8|16
1674801000000|2023-01-27 06:30:00|15177.3|15172.3|15170.3|15165.3|15177.3|15172.3|15170.3|15165.3|14
1674801300000|2023-01-27 06:35:00|15169.8|15164.8|15157.8|15152.8|15169.8|15164.8|15157.8|15152.8|81
1674801600000|2023-01-27 06:40:00|15157.3|15152.3|15149.3|15144.3|15157.3|15152.3|15148.3|15143.3|57
1674801900000|2023-01-27 06:45:00|15148.8|15143.8|15151.8|15146.8|15153.3|15148.3|15146.8|15141.8|37
1674802200000|2023-01-27 06:50:00|15152.3|15147.3|15156.3|15151.3|15161.3|15156.3|15152.3|15147.3|52
1674802500000|2023-01-27 06:55:00|15156.8|15151.8|15157.3|15152.3|15161.3|15156.3|15156.8|15151.8|21
1674802800000|2023-01-27 07:00:00|15156.2|15153.4|15138.7|15135.9|15156.7|15153.9|15136.2|15133.4|317
1674803100000|2023-01-27 07:05:00|15138.2|15135.4|15140.2|15137.4|15144.7|15141.9|15132.2|15129.4|201
1674803400000|2023-01-27 07:10:00|15137.2|15134.4|15133.2|15130.4|15139.2|15136.4|15131.7|15128.9|89
1674803700000|2023-01-27 07:15:00|15133.7|15130.9|15136.7|15133.9|15137.2|15134.4|15133.2|15130.4|42
1674804000000|2023-01-27 07:20:00|15137.2|15134.4|15139.2|15136.4|15141.2|15138.4|15137.2|15134.4|61
1674804300000|2023-01-27 07:25:00|15139.7|15136.9|15141.2|15138.4|15143.7|15140.9|15138.2|15135.4|85
1674804600000|2023-01-27 07:30:00|15141.7|15138.9|15139.7|15136.9|15141.7|15138.9|15133.2|15130.4|111
1674804900000|2023-01-27 07:35:00|15139.2|15136.4|15137.7|15134.9|15143.2|15140.4|15135.7|15132.9|87
1674805200000|2023-01-27 07:40:00|15137.2|15134.4|15136.2|15133.4|15138.2|15135.4|15133.7|15130.9|121
1674805500000|2023-01-27 07:45:00|15136.7|15133.9|15138.7|15135.9|15139.2|15136.4|15134.7|15131.9|81
1674805800000|2023-01-27 07:50:00|15139.2|15136.4|15149.7|15146.9|15154.7|15151.9|15139.2|15136.4|273
1674806100000|2023-01-27 07:55:00|15150.2|15147.4|15137.7|15134.9|15153.7|15150.9|15137.7|15134.9|152
1674806400000|2023-01-27 08:00:00|15137|15135.6|15130.5|15129.1|15149.5|15148.1|15114|15112.6|2509
1674806700000|2023-01-27 08:05:00|15131|15129.6|15150.5|15149.1|15154.5|15153.1|15126|15124.6|894
1674807000000|2023-01-27 08:10:00|15151|15149.6|15142|15140.6|15151|15149.6|15131|15129.6|723
1674807300000|2023-01-27 08:15:00|15142.5|15141.1|15122|15120.6|15145.5|15144.1|15122|15120.6|393
1674807600000|2023-01-27 08:20:00|15121.5|15120.1|15133|15131.6|15135|15133.6|15117|15115.6|508
1674807900000|2023-01-27 08:25:00|15133.5|15132.1|15137.5|15136.1|15140|15138.6|15126.5|15125.1|357
1674808200000|2023-01-27 08:30:00|15137|15135.6|15152|15150.6|15162|15160.6|15137|15135.6|586
1674808500000|2023-01-27 08:35:00|15151.5|15150.1|15156|15154.6|15164|15162.6|15150.5|15149.1|514
1674808800000|2023-01-27 08:40:00|15155.5|15154.1|15157.5|15156.1|15166|15164.6|15151.5|15150.1|485
1674809100000|2023-01-27 08:45:00|15158|15156.6|15148|15146.6|15158.5|15157.1|15141.5|15140.1|466
1674809400000|2023-01-27 08:50:00|15148.5|15147.1|15154.5|15153.1|15164.5|15163.1|15147.5|15146.1|362
1674809700000|2023-01-27 08:55:00|15154|15152.6|15148|15146.6|15159|15157.6|15148|15146.6|191
1674810000000|2023-01-27 09:00:00|15148.5|15147.1|15152.5|15151.1|15153.5|15152.1|15145.5|15144.1|236
1674810300000|2023-01-27 09:05:00|15152|15150.6|15148.5|15147.1|15152|15150.6|15142.5|15141.1|152
1674810600000|2023-01-27 09:10:00|15148|15146.6|15144|15142.6|15154.5|15153.1|15143|15141.6|277
1674810900000|2023-01-27 09:15:00|15144.5|15143.1|15143.5|15142.1|15147.5|15146.1|15142.5|15141.1|140
1674811200000|2023-01-27 09:20:00|15144|15142.6|15147.5|15146.1|15149|15147.6|15139.5|15138.1|177
1674811500000|2023-01-27 09:25:00|15148|15146.6|15144.5|15143.1|15151.5|15150.1|15144|15142.6|226
1674811800000|2023-01-27 09:30:00|15145.5|15144.1|15154|15152.6|15154.5|15153.1|15145.5|15144.1|174
1674812100000|2023-01-27 09:35:00|15153.5|15152.1|15153|15151.6|15157.5|15156.1|15149.5|15148.1|146
1674812400000|2023-01-27 09:40:00|15152.5|15151.1|15152|15150.6|15153.5|15152.1|15145.5|15144.1|176
1674812700000|2023-01-27 09:45:00|15152.5|15151.1|15157|15155.6|15157|15155.6|15146.5|15145.1|266
1674813000000|2023-01-27 09:50:00|15156.5|15155.1|15151.5|15150.1|15158.5|15157.1|15151|15149.6|210
1674813300000|2023-01-27 09:55:00|15151|15149.6|15144.5|15143.1|15151.5|15150.1|15144|15142.6|209
1674813600000|2023-01-27 10:00:00|15145|15143.6|15136.5|15135.1|15147|15145.6|15132|15130.6|231
1674813900000|2023-01-27 10:05:00|15136|15134.6|15129|15127.6|15136|15134.6|15126.5|15125.1|261
1674814200000|2023-01-27 10:10:00|15128.5|15127.1|15130|15128.6|15132.5|15131.1|15123.5|15122.1|263
1674814500000|2023-01-27 10:15:00|15130.5|15129.1|15134|15132.6|15135.5|15134.1|15127.5|15126.1|157
1674814800000|2023-01-27 10:20:00|15134.5|15133.1|15146.5|15145.1|15148|15146.6|15132.5|15131.1|157
1674815100000|2023-01-27 10:25:00|15147|15145.6|15148|15146.6|15149.5|15148.1|15142.5|15141.1|208
1674815400000|2023-01-27 10:30:00|15147.5|15146.1|15150.5|15149.1|15152.5|15151.1|15145.5|15144.1|313
1674815700000|2023-01-27 10:35:00|15150|15148.6|15157.5|15156.1|15157.5|15156.1|15149|15147.6|208
1674816000000|2023-01-27 10:40:00|15157|15155.6|15157|15155.6|15159.5|15158.1|15152.5|15151.1|330
1674816300000|2023-01-27 10:45:00|15157.5|15156.1|15152.5|15151.1|15157.5|15156.1|15148|15146.6|242
1674816600000|2023-01-27 10:50:00|15152|15150.6|15170.5|15169.1|15170.5|15169.1|15151.5|15150.1|490
1674816900000|2023-01-27 10:55:00|15170|15168.6|15168.5|15167.1|15176|15174.6|15163.5|15162.1|795
1674817200000|2023-01-27 11:00:00|15168|15166.6|15173.5|15172.1|15173.5|15172.1|15159.5|15158.1|531
1674817500000|2023-01-27 11:05:00|15173|15171.6|15177.5|15176.1|15188.5|15187.1|15172|15170.6|683
1674817800000|2023-01-27 11:10:00|15178|15176.6|15173|15171.6|15179|15177.6|15169.5|15168.1|326
1674818100000|2023-01-27 11:15:00|15172.5|15171.1|15171.5|15170.1|15175.5|15174.1|15170.5|15169.1|139
1674818400000|2023-01-27 11:20:00|15171|15169.6|15173|15171.6|15174|15172.6|15163|15161.6|178
1674818700000|2023-01-27 11:25:00|15172.5|15171.1|15168.5|15167.1|15174.5|15173.1|15163.5|15162.1|163
1674819000000|2023-01-27 11:30:00|15169.5|15168.1|15165.5|15164.1|15170.5|15169.1|15165.5|15164.1|170
1674819300000|2023-01-27 11:35:00|15165|15163.6|15165.5|15164.1|15166.5|15165.1|15162.5|15161.1|92
1674819600000|2023-01-27 11:40:00|15166|15164.6|15165.5|15164.1|15168|15166.6|15165|15163.6|95
1674819900000|2023-01-27 11:45:00|15165|15163.6|15154.5|15153.1|15166.5|15165.1|15153.5|15152.1|245
1674820200000|2023-01-27 11:50:00|15154|15152.6|15156|15154.6|15158|15156.6|15151.5|15150.1|183
1674820500000|2023-01-27 11:55:00|15156.5|15155.1|15155.5|15154.1|15158.5|15157.1|15154.5|15153.1|179
1674820800000|2023-01-27 12:00:00|15155|15153.6|15157.5|15156.1|15157.5|15156.1|15152.5|15151.1|315
1674821100000|2023-01-27 12:05:00|15156.5|15155.1|15158.5|15157.1|15160.5|15159.1|15155.5|15154.1|255
1674821400000|2023-01-27 12:10:00|15158|15156.6|15161.5|15160.1|15161.5|15160.1|15157|15155.6|126
1674821700000|2023-01-27 12:15:00|15161|15159.6|15160.5|15159.1|15167.5|15166.1|15158|15156.6|483
1674822000000|2023-01-27 12:20:00|15161|15159.6|15152.5|15151.1|15161|15159.6|15151.5|15150.1|280
1674822300000|2023-01-27 12:25:00|15153|15151.6|15143.5|15142.1|15155.5|15154.1|15141.5|15140.1|395
1674822600000|2023-01-27 12:30:00|15142|15140.6|15141|15139.6|15144.5|15143.1|15136.5|15135.1|259
1674822900000|2023-01-27 12:35:00|15140.5|15139.1|15130|15128.6|15141.5|15140.1|15129.5|15128.1|340
1674823200000|2023-01-27 12:40:00|15130.6|15129.2|15129.6|15128.2|15139.1|15137.7|15129.1|15127.7|291
1674823500000|2023-01-27 12:45:00|15130.1|15128.7|15121.6|15120.2|15131.1|15129.7|15118.6|15117.2|443
1674823800000|2023-01-27 12:50:00|15121.1|15119.7|15107.1|15105.7|15123.1|15121.7|15104.6|15103.2|569
1674824100000|2023-01-27 12:55:00|15107.6|15106.2|15106.6|15105.2|15119.1|15117.7|15106.6|15105.2|463
1674824400000|2023-01-27 13:00:00|15107.6|15106.2|15108.1|15106.7|15111.1|15109.7|15098.1|15096.7|564
1674824700000|2023-01-27 13:05:00|15107.6|15106.2|15104.6|15103.2|15112.1|15110.7|15102.1|15100.7|350
1674825000000|2023-01-27 13:10:00|15104.1|15102.7|15111.1|15109.7|15111.6|15110.2|15100.6|15099.2|309
1674825300000|2023-01-27 13:15:00|15110.6|15109.2|15118.6|15117.2|15119.1|15117.7|15110.1|15108.7|392
1674825600000|2023-01-27 13:20:00|15118.1|15116.7|15114.1|15112.7|15119.1|15117.7|15104.1|15102.7|323
1674825900000|2023-01-27 13:25:00|15114.6|15113.2|15112.6|15111.2|15117.6|15116.2|15102.6|15101.2|481
1674826200000|2023-01-27 13:30:00|15110.6|15109.2|15124.1|15122.7|15125.6|15124.2|15089.6|15088.2|1249
1674826500000|2023-01-27 13:35:00|15124.6|15123.2|15108.1|15106.7|15127.1|15125.7|15102.1|15100.7|465
1674826800000|2023-01-27 13:40:00|15107.6|15106.2|15105.1|15103.7|15111.1|15109.7|15102.1|15100.7|234
1674827100000|2023-01-27 13:45:00|15106.1|15104.7|15093.6|15092.2|15110.1|15108.7|15093.6|15092.2|537
1674827400000|2023-01-27 13:50:00|15093.1|15091.7|15096.6|15095.2|15098.6|15097.2|15081.6|15080.2|599
1674827700000|2023-01-27 13:55:00|15096.1|15094.7|15083.1|15081.7|15100.1|15098.7|15076.1|15074.7|514
1674828000000|2023-01-27 14:00:00|15084.1|15082.7|15099.6|15098.2|15101.1|15099.7|15084.1|15082.7|272
1674828300000|2023-01-27 14:05:00|15100.1|15098.7|15097.1|15095.7|15102.1|15100.7|15095.1|15093.7|309
1674828600000|2023-01-27 14:10:00|15097.6|15096.2|15098.6|15097.2|15099.1|15097.7|15089.6|15088.2|240
1674828900000|2023-01-27 14:15:00|15098.1|15096.7|15097.1|15095.7|15100.1|15098.7|15094.1|15092.7|182
1674829200000|2023-01-27 14:20:00|15097.6|15096.2|15100.1|15098.7|15102.1|15100.7|15095.6|15094.2|195
1674829500000|2023-01-27 14:25:00|15100.6|15099.2|15102.1|15100.7|15106.6|15105.2|15098.1|15096.7|203
1674829800000|2023-01-27 14:30:00|15102.6|15101.2|15099.1|15097.7|15108.1|15106.7|15092.6|15091.2|532
1674830100000|2023-01-27 14:35:00|15098.6|15097.2|15108.1|15106.7|15113.1|15111.7|15098.1|15096.7|488
1674830400000|2023-01-27 14:40:00|15108.6|15107.2|15109.1|15107.7|15116.1|15114.7|15104.6|15103.2|488
1674830700000|2023-01-27 14:45:00|15109.6|15108.2|15121.6|15120.2|15128.1|15126.7|15109.1|15107.7|723
1674831000000|2023-01-27 14:50:00|15122.1|15120.7|15139.1|15137.7|15141.1|15139.7|15121.6|15120.2|793
1674831300000|2023-01-27 14:55:00|15140.1|15138.7|15136.1|15134.7|15143.6|15142.2|15132.6|15131.2|474
1674831600000|2023-01-27 15:00:00|15139.6|15138.2|15142.6|15141.2|15144.1|15142.7|15127.6|15126.2|787
1674831900000|2023-01-27 15:05:00|15143.1|15141.7|15157.1|15155.7|15163.1|15161.7|15140.6|15139.2|933
1674832200000|2023-01-27 15:10:00|15157.6|15156.2|15157.1|15155.7|15165.1|15163.7|15154.6|15153.2|636
1674832500000|2023-01-27 15:15:00|15157.6|15156.2|15152.1|15150.7|15160.1|15158.7|15148.6|15147.2|550
1674832800000|2023-01-27 15:20:00|15151.6|15150.2|15132.6|15131.2|15152.1|15150.7|15128.1|15126.7|699
1674833100000|2023-01-27 15:25:00|15133.1|15131.7|15136.1|15134.7|15138.1|15136.7|15131.1|15129.7|460
1674833400000|2023-01-27 15:30:00|15136.6|15135.2|15134.1|15132.7|15141.1|15139.7|15131.1|15129.7|477
1674833700000|2023-01-27 15:35:00|15133.6|15132.2|15144.1|15142.7|15146.1|15144.7|15133.1|15131.7|453
1674834000000|2023-01-27 15:40:00|15143.6|15142.2|15138.1|15136.7|15145.6|15144.2|15135.1|15133.7|525
1674834300000|2023-01-27 15:45:00|15137.6|15136.2|15126.1|15124.7|15139.1|15137.7|15121.1|15119.7|645
1674834600000|2023-01-27 15:50:00|15125.6|15124.2|15118|15116.6|15126.1|15124.7|15117.5|15116.1|470
1674834900000|2023-01-27 15:55:00|15117.5|15116.1|15124|15122.6|15127.5|15126.1|15113|15111.6|542
1674835200000|2023-01-27 16:00:00|15124.5|15123.1|15126|15124.6|15129|15127.6|15122|15120.6|463
1674835500000|2023-01-27 16:05:00|15126.5|15125.1|15125|15123.6|15133|15131.6|15120|15118.6|583
1674835800000|2023-01-27 16:10:00|15125.5|15124.1|15121|15119.6|15127|15125.6|15120|15118.6|339
1674836100000|2023-01-27 16:15:00|15121.5|15120.1|15132.5|15131.1|15134|15132.6|15120.5|15119.1|388
1674836400000|2023-01-27 16:20:00|15133|15131.6|15144|15142.6|15144.5|15143.1|15132.5|15131.1|471
1674836700000|2023-01-27 16:25:00|15144.5|15143.1|15146|15144.6|15148|15146.6|15140|15138.6|890
1674837000000|2023-01-27 16:30:00|15146.7|15143.9|15151.7|15148.9|15153.7|15150.9|15144.7|15141.9|940
1674837300000|2023-01-27 16:35:00|15152.7|15149.9|15153.7|15150.9|15157.7|15154.9|15150.7|15147.9|676
1674837600000|2023-01-27 16:40:00|15153.2|15150.4|15157.7|15154.9|15159.7|15156.9|15152.7|15149.9|412
1674837900000|2023-01-27 16:45:00|15158.2|15155.4|15158.7|15155.9|15161.2|15158.4|15153.7|15150.9|278
1674838200000|2023-01-27 16:50:00|15158.2|15155.4|15154.7|15151.9|15160.7|15157.9|15154.7|15151.9|144
1674838500000|2023-01-27 16:55:00|15154.2|15151.4|15156.7|15153.9|15159.7|15156.9|15153.7|15150.9|92
1674838800000|2023-01-27 17:00:00|15157.2|15154.4|15152.7|15149.9|15157.7|15154.9|15151.7|15148.9|208
1674839100000|2023-01-27 17:05:00|15152.2|15149.4|15150.2|15147.4|15154.7|15151.9|15149.2|15146.4|244
1674839400000|2023-01-27 17:10:00|15149.7|15146.9|15155.7|15152.9|15156.7|15153.9|15148.7|15145.9|112
1674839700000|2023-01-27 17:15:00|15155.2|15152.4|15158.7|15155.9|15162.2|15159.4|15154.7|15151.9|170
1674840000000|2023-01-27 17:20:00|15159.2|15156.4|15158.7|15155.9|15161.2|15158.4|15157.7|15154.9|216
1674840300000|2023-01-27 17:25:00|15159.2|15156.4|15154.7|15151.9|15160.7|15157.9|15152.7|15149.9|180
1674840600000|2023-01-27 17:30:00|15155.7|15152.9|15160.7|15157.9|15160.7|15157.9|15154.7|15151.9|171
1674840900000|2023-01-27 17:35:00|15161.2|15158.4|15168.7|15165.9|15168.7|15165.9|15161.2|15158.4|178
1674841200000|2023-01-27 17:40:00|15168.2|15165.4|15165.7|15162.9|15170.7|15167.9|15165.2|15162.4|123
1674841500000|2023-01-27 17:45:00|15165.2|15162.4|15168.7|15165.9|15169.2|15166.4|15161.2|15158.4|205
1674841800000|2023-01-27 17:50:00|15168.2|15165.4|15168.2|15165.4|15173.7|15170.9|15167.7|15164.9|110
1674842100000|2023-01-27 17:55:00|15168.7|15165.9|15165.7|15162.9|15169.7|15166.9|15164.7|15161.9|77
1674842400000|2023-01-27 18:00:00|15166.2|15163.4|15161.7|15158.9|15167.7|15164.9|15158.7|15155.9|147
1674842700000|2023-01-27 18:05:00|15161.2|15158.4|15159.7|15156.9|15162.2|15159.4|15158.7|15155.9|60
1674843000000|2023-01-27 18:10:00|15159.2|15156.4|15160.2|15157.4|15160.7|15157.9|15157.7|15154.9|107
1674843300000|2023-01-27 18:15:00|15159.7|15156.9|15157.7|15154.9|15159.7|15156.9|15152.7|15149.9|83
1674843600000|2023-01-27 18:20:00|15158.2|15155.4|15158.7|15155.9|15160.7|15157.9|15156.7|15153.9|66
1674843900000|2023-01-27 18:25:00|15159.2|15156.4|15160.7|15157.9|15161.7|15158.9|15155.7|15152.9|38
1674844200000|2023-01-27 18:30:00|15161.2|15158.4|15164.7|15161.9|15164.7|15161.9|15160.7|15157.9|91
1674844500000|2023-01-27 18:35:00|15165.2|15162.4|15168.2|15165.4|15168.7|15165.9|15163.7|15160.9|77
1674844800000|2023-01-27 18:40:00|15167.7|15164.9|15162.7|15159.9|15168.2|15165.4|15158.7|15155.9|76
1674845100000|2023-01-27 18:45:00|15162.2|15159.4|15163.7|15160.9|15165.7|15162.9|15160.7|15157.9|61
1674845400000|2023-01-27 18:50:00|15164.2|15161.4|15160.7|15157.9|15164.2|15161.4|15159.7|15156.9|46
1674845700000|2023-01-27 18:55:00|15161.2|15158.4|15164.7|15161.9|15165.7|15162.9|15160.2|15157.4|62
1674846000000|2023-01-27 19:00:00|15165.2|15162.4|15170.7|15167.9|15172.7|15169.9|15164.7|15161.9|176
1674846300000|2023-01-27 19:05:00|15171.7|15168.9|15168.2|15165.4|15172.2|15169.4|15165.2|15162.4|121
1674846600000|2023-01-27 19:10:00|15167.7|15164.9|15172.2|15169.4|15172.7|15169.9|15167.7|15164.9|62
1674846900000|2023-01-27 19:15:00|15172.7|15169.9|15175.2|15172.4|15176.2|15173.4|15171.7|15168.9|112
1674847200000|2023-01-27 19:20:00|15174.7|15171.9|15174.7|15171.9|15175.7|15172.9|15173.2|15170.4|63
1674847500000|2023-01-27 19:25:00|15175.2|15172.4|15175.7|15172.9|15177.7|15174.9|15172.7|15169.9|62
1674847800000|2023-01-27 19:30:00|15176.2|15173.4|15172.7|15169.9|15178.7|15175.9|15172.7|15169.9|77
1674848100000|2023-01-27 19:35:00|15173.2|15170.4|15175.7|15172.9|15177.2|15174.4|15172.7|15169.9|52
1674848400000|2023-01-27 19:40:00|15176.2|15173.4|15175.7|15172.9|15177.2|15174.4|15174.7|15171.9|45
1674848700000|2023-01-27 19:45:00|15176.2|15173.4|15180.7|15177.9|15182.7|15179.9|15174.7|15171.9|77
1674849000000|2023-01-27 19:50:00|15180.2|15177.4|15178.7|15175.9|15181.7|15178.9|15177.2|15174.4|57
1674849300000|2023-01-27 19:55:00|15180.2|15177.4|15178.7|15175.9|15181.7|15178.9|15178.2|15175.4|66
1674849600000|2023-01-27 20:00:00|15179.2|15176.4|15180.7|15177.9|15181.7|15178.9|15177.2|15174.4|115
1674849900000|2023-01-27 20:05:00|15180.2|15177.4|15188.7|15185.9|15189.7|15186.9|15180.2|15177.4|185
1674850200000|2023-01-27 20:10:00|15188.2|15185.4|15176.7|15173.9|15189.7|15186.9|15174.7|15171.9|182
1674850500000|2023-01-27 20:15:00|15177.2|15174.4|15179.7|15176.9|15180.2|15177.4|15172.2|15169.4|130
1674850800000|2023-01-27 20:20:00|15179.2|15176.4|15179.7|15176.9|15180.7|15177.9|15171.2|15168.4|115
1674851100000|2023-01-27 20:25:00|15180.2|15177.4|15182.2|15179.4|15182.7|15179.9|15175.7|15172.9|57
1674851400000|2023-01-27 20:30:00|15181.2|15178.4|15183.7|15180.9|15184.7|15181.9|15177.7|15174.9|81
1674851700000|2023-01-27 20:35:00|15182.7|15179.9|15179.2|15176.4|15184.2|15181.4|15177.7|15174.9|95
1674852000000|2023-01-27 20:40:00|15179.7|15176.9|15177.7|15174.9|15181.2|15178.4|15174.2|15171.4|111
1674852300000|2023-01-27 20:45:00|15177.2|15174.4|15171.2|15168.4|15177.2|15174.4|15169.2|15166.4|181
1674852600000|2023-01-27 20:50:00|15172.2|15169.4|15155.7|15152.9|15172.2|15169.4|15150.7|15147.9|372
1674852900000|2023-01-27 20:55:00|15156.2|15153.4|15155.7|15152.9|15160.2|15157.4|15152.7|15149.9|341
1674853200000|2023-01-27 21:00:00|15157.8|15150.8|15149.3|15142.3|15163.3|15156.3|15147.3|15140.3|8
1674853500000|2023-01-27 21:05:00|15148.5|15141.5|15149|15142|15156|15149|15146.9|15139.9|0
1674853800000|2023-01-27 21:10:00|15148.2|15141.2|15155.2|15148.2|15156|15149|15148|15141|0
1674854100000|2023-01-27 21:15:00|15156|15149|15150.6|15143.6|15156|15149|15149.8|15142.8|0
1674854400000|2023-01-27 21:20:00|15151.4|15144.4|15151.1|15144.1|15155.1|15148.1|15150.3|15143.3|0
1674854700000|2023-01-27 21:25:00|15150.3|15143.3|15154.5|15147.5|15155.2|15148.2|15150.3|15143.3|0
1674855000000|2023-01-27 21:30:00|15153.7|15146.7|15153.4|15146.4|15154.7|15147.7|15151.4|15144.4|0
1674855300000|2023-01-27 21:35:00|15152.6|15145.6|15152.6|15145.6|15153.5|15146.5|15151|15144|0
1674855600000|2023-01-27 21:40:00|15153.4|15146.4|15154|15147|15155|15148|15153.2|15146.2|0
1674855900000|2023-01-27 21:45:00|15153.6|15146.6|15150.9|15143.9|15153.6|15146.6|15150.9|15143.9|0
1674856200000|2023-01-27 21:50:00|15151|15144|15151|15144|15151|15144|15151|15144|0
1674856500000|2023-01-27 21:55:00|15151.8|15144.8|15159|15152|15159.7|15152.7|15151|15144|0
1675033200000|2023-01-29 23:00:00|15146.6|15139.6|15141.7|15134.7|15147.4|15140.4|15139.8|15132.8|0
1675033500000|2023-01-29 23:05:00|15142.5|15135.5|15152.8|15145.8|15156.8|15149.8|15142.5|15135.5|0
1675033800000|2023-01-29 23:10:00|15153.2|15146.2|15160.6|15153.6|15163.9|15156.9|15152.9|15145.9|0
1675034100000|2023-01-29 23:15:00|15162.2|15155.2|15151.2|15144.2|15162.2|15155.2|15146.8|15139.8|0
1675034400000|2023-01-29 23:20:00|15152|15145|15134.6|15127.6|15152.8|15145.8|15134.6|15127.6|0
1675034700000|2023-01-29 23:25:00|15135.4|15128.4|15134.2|15127.2|15142.9|15135.9|15133.4|15126.4|0
1675035000000|2023-01-29 23:30:00|15134.6|15127.6|15144.4|15137.4|15146|15139|15131.4|15124.4|0
1675035300000|2023-01-29 23:35:00|15144.8|15137.8|15143.5|15136.5|15145.9|15138.9|15141.6|15134.6|0
1675035600000|2023-01-29 23:40:00|15143.9|15136.9|15143.5|15136.5|15146.6|15139.6|15141.9|15134.9|0
1675035900000|2023-01-29 23:45:00|15144.2|15137.2|15142.7|15135.7|15144.3|15137.3|15139.5|15132.5|0
1675036200000|2023-01-29 23:50:00|15141.9|15134.9|15149|15142|15149|15142|15140.3|15133.3|0
1675036500000|2023-01-29 23:55:00|15148.6|15141.6|15143.4|15136.4|15149|15142|15141.8|15134.8|0
1675036800000|2023-01-30 00:00:00|15144.2|15137.2|15145.8|15138.8|15146.6|15139.6|15137.9|15130.9|0
1675037100000|2023-01-30 00:05:00|15146.6|15139.6|15148.9|15141.9|15149.3|15142.3|15144.4|15137.4|0
1675037400000|2023-01-30 00:10:00|15148.5|15141.5|15149.9|15142.9|15151.4|15144.4|15146.7|15139.7|0
1675037700000|2023-01-30 00:15:00|15149.1|15142.1|15139.3|15134.3|15156.3|15151.3|15139.3|15134.3|108
1675038000000|2023-01-30 00:20:00|15139.8|15134.8|15140.3|15135.3|15147.8|15142.8|15139.3|15134.3|42
1675038300000|2023-01-30 00:25:00|15139.8|15134.8|15139.3|15134.3|15145.8|15140.8|15139.3|15134.3|21
1675038600000|2023-01-30 00:30:00|15139.8|15134.8|15136.3|15131.3|15142.8|15137.8|15135.3|15130.3|26
1675038900000|2023-01-30 00:35:00|15136.8|15131.8|15136.3|15131.3|15138.8|15133.8|15134.8|15129.8|11
1675039200000|2023-01-30 00:40:00|15136.8|15131.8|15137.8|15132.8|15139.8|15134.8|15134.8|15129.8|4
1675039500000|2023-01-30 00:45:00|15138.3|15133.3|15136.8|15131.8|15139.3|15134.3|15134.8|15129.8|7
1675039800000|2023-01-30 00:50:00|15136.3|15131.3|15137.8|15132.8|15139.3|15134.3|15133.8|15128.8|4
1675040100000|2023-01-30 00:55:00|15138.3|15133.3|15135.8|15130.8|15138.3|15133.3|15130.8|15125.8|12
1675040400000|2023-01-30 01:00:00|15136.3|15131.3|15131.3|15126.3|15136.8|15131.8|15130.8|15125.8|6
1675040700000|2023-01-30 01:05:00|15130.8|15125.8|15127.3|15122.3|15131.3|15126.3|15126.8|15121.8|17
1675041000000|2023-01-30 01:10:00|15127.8|15122.8|15132.3|15127.3|15132.8|15127.8|15123.8|15118.8|39
1675041300000|2023-01-30 01:15:00|15132.8|15127.8|15129.3|15124.3|15133.8|15128.8|15127.3|15122.3|32
1675041600000|2023-01-30 01:20:00|15129.8|15124.8|15138.3|15133.3|15138.8|15133.8|15129.3|15124.3|42
1675041900000|2023-01-30 01:25:00|15138.8|15133.8|15137.3|15132.3|15138.8|15133.8|15134.8|15129.8|24
1675042200000|2023-01-30 01:30:00|15137.8|15132.8|15138.8|15133.8|15138.8|15133.8|15133.8|15128.8|31
1675042500000|2023-01-30 01:35:00|15139.3|15134.3|15137.3|15132.3|15139.3|15134.3|15135.3|15130.3|6
1675042800000|2023-01-30 01:40:00|15137.8|15132.8|15139.3|15134.3|15139.3|15134.3|15136.3|15131.3|14
1675043100000|2023-01-30 01:45:00|15138.8|15133.8|15139.8|15134.8|15142.3|15137.3|15138.3|15133.3|4
1675043400000|2023-01-30 01:50:00|15139.3|15134.3|15138.3|15133.3|15139.8|15134.8|15136.8|15131.8|6
1675043700000|2023-01-30 01:55:00|15138.8|15133.8|15133.8|15128.8|15138.8|15133.8|15133.8|15128.8|13
1675044000000|2023-01-30 02:00:00|15134.3|15129.3|15135.8|15130.8|15140.3|15135.3|15133.8|15128.8|46
1675044300000|2023-01-30 02:05:00|15135.3|15130.3|15137.3|15132.3|15137.3|15132.3|15135.3|15130.3|2
1675044600000|2023-01-30 02:10:00|15137.8|15132.8|15136.8|15131.8|15139.8|15134.8|15136.3|15131.3|7
1675044900000|2023-01-30 02:15:00|15137.8|15132.8|15137.3|15132.3|15140.3|15135.3|15136.3|15131.3|6
1675045200000|2023-01-30 02:20:00|15136.3|15131.3|15137.3|15132.3|15138.3|15133.3|15135.8|15130.8|11
1675045500000|2023-01-30 02:25:00|15137.8|15132.8|15136.3|15131.3|15138.8|15133.8|15136.3|15131.3|8
1675045800000|2023-01-30 02:30:00|15136.8|15131.8|15133.8|15128.8|15137.3|15132.3|15133.8|15128.8|1
1675046100000|2023-01-30 02:35:00|15133.3|15128.3|15132.3|15127.3|15135.3|15130.3|15132.3|15127.3|6
1675046400000|2023-01-30 02:40:00|15132.8|15127.8|15134.8|15129.8|15135.3|15130.3|15132.3|15127.3|9
1675046700000|2023-01-30 02:45:00|15134.3|15129.3|15133.8|15128.8|15134.8|15129.8|15132.3|15127.3|5
1675047000000|2023-01-30 02:50:00|15133.3|15128.3|15127.3|15122.3|15134.8|15129.8|15126.8|15121.8|29
1675047300000|2023-01-30 02:55:00|15126.8|15121.8|15123.3|15118.3|15128.3|15123.3|15118.3|15113.3|56
1675047600000|2023-01-30 03:00:00|15123.8|15118.8|15119.3|15114.3|15124.3|15119.3|15118.3|15113.3|5
1675047900000|2023-01-30 03:05:00|15119.8|15114.8|15118.3|15113.3|15119.8|15114.8|15114.8|15109.8|15
1675048200000|2023-01-30 03:10:00|15117.8|15112.8|15115.3|15110.3|15118.3|15113.3|15112.8|15107.8|36
1675048500000|2023-01-30 03:15:00|15114.8|15109.8|15115.8|15110.8|15117.8|15112.8|15113.8|15108.8|11
1675048800000|2023-01-30 03:20:00|15116.3|15111.3|15120.8|15115.8|15122.3|15117.3|15116.3|15111.3|14
1675049100000|2023-01-30 03:25:00|15121.3|15116.3|15120.3|15115.3|15121.3|15116.3|15118.3|15113.3|0
1675049400000|2023-01-30 03:30:00|15119.8|15114.8|15123.3|15118.3|15123.8|15118.8|15118.3|15113.3|20
1675049700000|2023-01-30 03:35:00|15122.8|15117.8|15125.3|15120.3|15126.3|15121.3|15122.3|15117.3|10
1675050000000|2023-01-30 03:40:00|15124.8|15119.8|15122.8|15117.8|15124.8|15119.8|15122.3|15117.3|4
1675050300000|2023-01-30 03:45:00|15123.3|15118.3|15123.3|15118.3|15123.8|15118.8|15120.8|15115.8|7
1675050600000|2023-01-30 03:50:00|15123.8|15118.8|15120.3|15115.3|15123.8|15118.8|15119.8|15114.8|15
1675050900000|2023-01-30 03:55:00|15119.8|15114.8|15124.3|15119.3|15126.8|15121.8|15119.8|15114.8|39
1675051200000|2023-01-30 04:00:00|15123.8|15118.8|15124.3|15119.3|15128.8|15123.8|15123.8|15118.8|20
1675051500000|2023-01-30 04:05:00|15123.8|15118.8|15126.8|15121.8|15126.8|15121.8|15123.3|15118.3|10
1675051800000|2023-01-30 04:10:00|15126.3|15121.3|15127.3|15122.3|15128.3|15123.3|15124.3|15119.3|11
1675052100000|2023-01-30 04:15:00|15126.8|15121.8|15125.3|15120.3|15127.8|15122.8|15124.8|15119.8|4
1675052400000|2023-01-30 04:20:00|15125.8|15120.8|15123.8|15118.8|15125.8|15120.8|15123.3|15118.3|6
1675052700000|2023-01-30 04:25:00|15124.3|15119.3|15121.3|15116.3|15124.3|15119.3|15120.8|15115.8|11
1675053000000|2023-01-30 04:30:00|15121.8|15116.8|15121.3|15116.3|15122.8|15117.8|15118.8|15113.8|10
1675053300000|2023-01-30 04:35:00|15121.8|15116.8|15120.3|15115.3|15122.8|15117.8|15119.8|15114.8|10
1675053600000|2023-01-30 04:40:00|15119.8|15114.8|15119.3|15114.3|15121.8|15116.8|15117.8|15112.8|11
1675053900000|2023-01-30 04:45:00|15119.8|15114.8|15119.3|15114.3|15120.8|15115.8|15118.3|15113.3|12
1675054200000|2023-01-30 04:50:00|15119.8|15114.8|15118.3|15113.3|15120.3|15115.3|15117.8|15112.8|8
1675054500000|2023-01-30 04:55:00|15118.8|15113.8|15119.8|15114.8|15120.3|15115.3|15117.8|15112.8|6
1675054800000|2023-01-30 05:00:00|15118.8|15113.8|15108.3|15103.3|15118.8|15113.8|15108.3|15103.3|103
1675055100000|2023-01-30 05:05:00|15107.8|15102.8|15105.3|15100.3|15109.3|15104.3|15100.8|15095.8|86
1675055400000|2023-01-30 05:10:00|15104.8|15099.8|15106.3|15101.3|15107.3|15102.3|15102.8|15097.8|15
1675055700000|2023-01-30 05:15:00|15106.8|15101.8|15107.8|15102.8|15109.3|15104.3|15106.3|15101.3|17
1675056000000|2023-01-30 05:20:00|15108.3|15103.3|15106.3|15101.3|15109.3|15104.3|15106.3|15101.3|15
1675056300000|2023-01-30 05:25:00|15106.8|15101.8|15109.3|15104.3|15110.3|15105.3|15099.8|15094.8|39
1675056600000|2023-01-30 05:30:00|15109.8|15104.8|15110.3|15105.3|15110.8|15105.8|15107.3|15102.3|25
1675056900000|2023-01-30 05:35:00|15109.8|15104.8|15110.3|15105.3|15111.3|15106.3|15109.8|15104.8|7
1675057200000|2023-01-30 05:40:00|15109.8|15104.8|15111.3|15106.3|15111.3|15106.3|15109.8|15104.8|11
1675057500000|2023-01-30 05:45:00|15110.8|15105.8|15110.3|15105.3|15112.3|15107.3|15109.8|15104.8|7
1675057800000|2023-01-30 05:50:00|15110.8|15105.8|15109.3|15104.3|15114.3|15109.3|15108.8|15103.8|29
1675058100000|2023-01-30 05:55:00|15108.8|15103.8|15101.3|15096.3|15111.8|15106.8|15101.3|15096.3|41
1675058400000|2023-01-30 06:00:00|15100.8|15095.8|15107.8|15102.8|15109.3|15104.3|15100.8|15095.8|57
1675058700000|2023-01-30 06:05:00|15108.3|15103.3|15106.8|15101.8|15110.3|15105.3|15106.3|15101.3|24
1675059000000|2023-01-30 06:10:00|15106.3|15101.3|15106.8|15101.8|15110.3|15105.3|15106.3|15101.3|21
1675059300000|2023-01-30 06:15:00|15107.3|15102.3|15105.8|15100.8|15110.8|15105.8|15105.8|15100.8|14
1675059600000|2023-01-30 06:20:00|15106.3|15101.3|15110.8|15105.8|15110.8|15105.8|15106.3|15101.3|12
1675059900000|2023-01-30 06:25:00|15111.3|15106.3|15109.8|15104.8|15112.8|15107.8|15109.3|15104.3|31
1675060200000|2023-01-30 06:30:00|15110.3|15105.3|15109.3|15104.3|15112.3|15107.3|15108.3|15103.3|13
1675060500000|2023-01-30 06:35:00|15109.8|15104.8|15101.8|15096.8|15110.8|15105.8|15101.8|15096.8|23
1675060800000|2023-01-30 06:40:00|15100.8|15095.8|15094.8|15089.8|15101.3|15096.3|15094.8|15089.8|44
1675061100000|2023-01-30 06:45:00|15095.3|15090.3|15097.8|15092.8|15099.3|15094.3|15094.3|15089.3|27
1675061400000|2023-01-30 06:50:00|15097.3|15092.3|15089.3|15084.3|15097.8|15092.8|15084.3|15079.3|72
1675061700000|2023-01-30 06:55:00|15089.8|15084.8|15094.3|15089.3|15095.8|15090.8|15089.8|15084.8|50
1675062000000|2023-01-30 07:00:00|15093.2|15090.4|15091.2|15088.4|15101.7|15098.9|15085.7|15082.9|335
1675062300000|2023-01-30 07:05:00|15091.7|15088.9|15091.2|15088.4|15100.2|15097.4|15082.2|15079.4|213
1675062600000|2023-01-30 07:10:00|15088.7|15085.9|15088.7|15085.9|15089.7|15086.9|15082.7|15079.9|132
1675062900000|2023-01-30 07:15:00|15089.2|15086.4|15092.2|15089.4|15095.7|15092.9|15089.2|15086.4|60
1675063200000|2023-01-30 07:20:00|15091.7|15088.9|15087.2|15084.4|15092.7|15089.9|15086.2|15083.4|57
1675063500000|2023-01-30 07:25:00|15087.7|15084.9|15087.2|15084.4|15091.7|15088.9|15085.7|15082.9|51
1675063800000|2023-01-30 07:30:00|15087.7|15084.9|15094.2|15091.4|15095.2|15092.4|15083.7|15080.9|106
1675064100000|2023-01-30 07:35:00|15094.7|15091.9|15088.2|15085.4|15094.7|15091.9|15086.7|15083.9|125
1675064400000|2023-01-30 07:40:00|15087.7|15084.9|15084.2|15081.4|15089.2|15086.4|15082.7|15079.9|145
1675064700000|2023-01-30 07:45:00|15083.7|15080.9|15093.2|15090.4|15094.7|15091.9|15083.2|15080.4|195
1675065000000|2023-01-30 07:50:00|15093.7|15090.9|15092.2|15089.4|15094.7|15091.9|15089.7|15086.9|85
1675065300000|2023-01-30 07:55:00|15091.7|15088.9|15092.7|15089.9|15099.7|15096.9|15091.2|15088.4|255
1675065600000|2023-01-30 08:00:00|15092|15090.6|15094.5|15093.1|15097.5|15096.1|15070.5|15069.1|2595
1675065900000|2023-01-30 08:05:00|15095|15093.6|15084.5|15083.1|15097|15095.6|15073.5|15072.1|1405
1675066200000|2023-01-30 08:10:00|15084|15082.6|15070.5|15069.1|15090.5|15089.1|15058.5|15057.1|1149
1675066500000|2023-01-30 08:15:00|15070|15068.6|15070|15068.6|15076|15074.6|15059|15057.6|963
1675066800000|2023-01-30 08:20:00|15070.5|15069.1|15039|15037.6|15070.5|15069.1|15039|15037.6|1032
1675067100000|2023-01-30 08:25:00|15036.5|15035.1|15035.5|15034.1|15038|15036.6|15021|15019.6|1156
1675067400000|2023-01-30 08:30:00|15035|15033.6|15067.5|15066.1|15069|15067.6|15034|15032.6|1328
1675067700000|2023-01-30 08:35:00|15067|15065.6|15102.5|15101.1|15111|15109.6|15067|15065.6|2474
1675068000000|2023-01-30 08:40:00|15103.5|15102.1|15114.5|15113.1|15123|15121.6|15101|15099.6|1248
1675068300000|2023-01-30 08:45:00|15114|15112.6|15099.5|15098.1|15117.5|15116.1|15097|15095.6|697
1675068600000|2023-01-30 08:50:00|15100|15098.6|15094.5|15093.1|15103|15101.6|15089|15087.6|654
1675068900000|2023-01-30 08:55:00|15094|15092.6|15097.5|15096.1|15099|15097.6|15084.5|15083.1|324
1675069200000|2023-01-30 09:00:00|15097|15095.6|15100.5|15099.1|15110.5|15109.1|15096|15094.6|492
1675069500000|2023-01-30 09:05:00|15100|15098.6|15098|15096.6|15110|15108.6|15094|15092.6|363
1675069800000|2023-01-30 09:10:00|15097.5|15096.1|15096|15094.6|15101|15099.6|15092.5|15091.1|212
1675070100000|2023-01-30 09:15:00|15095.5|15094.1|15101|15099.6|15101.5|15100.1|15093.5|15092.1|221
1675070400000|2023-01-30 09:20:00|15101.5|15100.1|15109|15107.6|15117|15115.6|15099.5|15098.1|412
1675070700000|2023-01-30 09:25:00|15109.5|15108.1|15081|15079.6|15110|15108.6|15078.5|15077.1|889
1675071000000|2023-01-30 09:30:00|15081.5|15080.1|15063.5|15062.1|15090|15088.6|15062.5|15061.1|663
1675071300000|2023-01-30 09:35:00|15063|15061.6|15030.5|15029.1|15063|15061.6|15018|15016.6|1670
1675071600000|2023-01-30 09:40:00|15030|15028.6|15039.5|15038.1|15044.5|15043.1|15011.5|15010.1|1111
1675071900000|2023-01-30 09:45:00|15039|15037.6|15082.5|15081.1|15086.5|15085.1|15034|15032.6|1170
1675072200000|2023-01-30 09:50:00|15082|15080.6|15066.5|15065.1|15087|15085.6|15060|15058.6|900
1675072500000|2023-01-30 09:55:00|15067|15065.6|15063|15061.6|15073|15071.6|15062|15060.6|267
1675072800000|2023-01-30 10:00:00|15063.5|15062.1|15054.5|15053.1|15067.5|15066.1|15048.5|15047.1|510
1675073100000|2023-01-30 10:05:00|15054|15052.6|15053.5|15052.1|15061.5|15060.1|15046|15044.6|333
1675073400000|2023-01-30 10:10:00|15053|15051.6|15061|15059.6|15070.5|15069.1|15048.5|15047.1|358
1675073700000|2023-01-30 10:15:00|15060.5|15059.1|15068.5|15067.1|15073|15071.6|15058.5|15057.1|267
1675074000000|2023-01-30 10:20:00|15069|15067.6|15055.5|15054.1|15070|15068.6|15051|15049.6|303
1675074300000|2023-01-30 10:25:00|15055|15053.6|15044.5|15043.1|15060|15058.6|15041.5|15040.1|329
1675074600000|2023-01-30 10:30:00|15044|15042.6|15053.5|15052.1|15053.5|15052.1|15038|15036.6|399
1675074900000|2023-01-30 10:35:00|15053|15051.6|15049|15047.6|15053.5|15052.1|15043.5|15042.1|232
1675075200000|2023-01-30 10:40:00|15049.5|15048.1|15052.5|15051.1|15059.5|15058.1|15048.5|15047.1|260
1675075500000|2023-01-30 10:45:00|15053|15051.6|15056|15054.6|15057|15055.6|15049|15047.6|170
1675075800000|2023-01-30 10:50:00|15055.5|15054.1|15044|15042.6|15056|15054.6|15041|15039.6|213
1675076100000|2023-01-30 10:55:00|15044.5|15043.1|15048.5|15047.1|15049|15047.6|15038.5|15037.1|338
1675076400000|2023-01-30 11:00:00|15048|15046.6|15036.5|15035.1|15049.5|15048.1|15034.5|15033.1|212
1675076700000|2023-01-30 11:05:00|15036|15034.6|15036|15034.6|15046|15044.6|15033|15031.6|276
1675077000000|2023-01-30 11:10:00|15036.5|15035.1|15024|15022.6|15040|15038.6|15023|15021.6|383
1675077300000|2023-01-30 11:15:00|15023.5|15022.1|15022.5|15021.1|15029|15027.6|15016|15014.6|385
1675077600000|2023-01-30 11:20:00|15022|15020.6|15011.5|15010.1|15022.5|15021.1|15007|15005.6|762
1675077900000|2023-01-30 11:25:00|15011|15009.6|15018|15016.6|15021|15019.6|15009|15007.6|471
1675078200000|2023-01-30 11:30:00|15018.5|15017.1|14997.5|14996.1|15018.5|15017.1|14985.5|14984.1|1179
1675078500000|2023-01-30 11:35:00|14998|14996.6|15003.5|15002.1|15004.5|15003.1|14995.5|14994.1|301
1675078800000|2023-01-30 11:40:00|15003|15001.6|15007|15005.6|15012.5|15011.1|15001.5|15000.1|361
1675079100000|2023-01-30 11:45:00|15007.5|15006.1|15024|15022.6|15030|15028.6|15006|15004.6|563
1675079400000|2023-01-30 11:50:00|15023.5|15022.1|15033.5|15032.1|15034|15032.6|15016|15014.6|470
1675079700000|2023-01-30 11:55:00|15033|15031.6|15040.5|15039.1|15044.5|15043.1|15032|15030.6|509
1675080000000|2023-01-30 12:00:00|15041|15039.6|15050|15048.6|15054|15052.6|15040|15038.6|379
1675080300000|2023-01-30 12:05:00|15049|15047.6|15057.5|15056.1|15066|15064.6|15046.5|15045.1|925
1675080600000|2023-01-30 12:10:00|15058|15056.6|15060.5|15059.1|15068|15066.6|15058|15056.6|337
1675080900000|2023-01-30 12:15:00|15061|15059.6|15059|15057.6|15067|15065.6|15058|15056.6|246
1675081200000|2023-01-30 12:20:00|15060|15058.6|15062|15060.6|15064.5|15063.1|15060|15058.6|206
1675081500000|2023-01-30 12:25:00|15062.5|15061.1|15073|15071.6|15074|15072.6|15062|15060.6|328
1675081800000|2023-01-30 12:30:00|15071|15069.6|15075.5|15074.1|15076|15074.6|15060.5|15059.1|305
1675082100000|2023-01-30 12:35:00|15075|15073.6|15067.5|15066.1|15075|15073.6|15065|15063.6|160
1675082400000|2023-01-30 12:40:00|15067.2|15065.8|15074.7|15073.3|15075.7|15074.3|15067.2|15065.8|235
1675082700000|2023-01-30 12:45:00|15074.2|15072.8|15071.7|15070.3|15076.2|15074.8|15069.7|15068.3|235
1675083000000|2023-01-30 12:50:00|15072.7|15071.3|15069.7|15068.3|15075.2|15073.8|15067.7|15066.3|135
1675083300000|2023-01-30 12:55:00|15069.2|15067.8|15073.2|15071.8|15075.7|15074.3|15069.2|15067.8|143
1675083600000|2023-01-30 13:00:00|15073.7|15072.3|15076.7|15075.3|15076.7|15075.3|15069.7|15068.3|170
1675083900000|2023-01-30 13:05:00|15076.2|15074.8|15082.2|15080.8|15082.2|15080.8|15073.7|15072.3|244
1675084200000|2023-01-30 13:10:00|15081.7|15080.3|15087.7|15086.3|15087.7|15086.3|15077.7|15076.3|509
1675084500000|2023-01-30 13:15:00|15088.2|15086.8|15085.7|15084.3|15090.7|15089.3|15082.2|15080.8|330
1675084800000|2023-01-30 13:20:00|15085.2|15083.8|15087.7|15086.3|15092.2|15090.8|15082.7|15081.3|251
1675085100000|2023-01-30 13:25:00|15087.2|15085.8|15092.2|15090.8|15093.7|15092.3|15084.7|15083.3|185
1675085400000|2023-01-30 13:30:00|15092.7|15091.3|15085.7|15084.3|15092.7|15091.3|15071.7|15070.3|716
1675085700000|2023-01-30 13:35:00|15085.2|15083.8|15083.7|15082.3|15091.7|15090.3|15083.2|15081.8|285
1675086000000|2023-01-30 13:40:00|15083.2|15081.8|15085.7|15084.3|15086.7|15085.3|15079.2|15077.8|283
1675086300000|2023-01-30 13:45:00|15086.2|15084.8|15089.7|15088.3|15090.2|15088.8|15082.7|15081.3|210
1675086600000|2023-01-30 13:50:00|15090.2|15088.8|15093.7|15092.3|15093.7|15092.3|15088.2|15086.8|234
1675086900000|2023-01-30 13:55:00|15093.2|15091.8|15092.7|15091.3|15098.7|15097.3|15091.7|15090.3|304
1675087200000|2023-01-30 14:00:00|15091.7|15090.3|15091.7|15090.3|15100.7|15099.3|15090.7|15089.3|308
1675087500000|2023-01-30 14:05:00|15091.2|15089.8|15091.7|15090.3|15095.2|15093.8|15090.7|15089.3|233
1675087800000|2023-01-30 14:10:00|15091.2|15089.8|15092.7|15091.3|15095.2|15093.8|15088.2|15086.8|262
1675088100000|2023-01-30 14:15:00|15093.2|15091.8|15094.7|15093.3|15096.7|15095.3|15088.7|15087.3|224
1675088400000|2023-01-30 14:20:00|15095.2|15093.8|15098.7|15097.3|15100.7|15099.3|15093.7|15092.3|282
1675088700000|2023-01-30 14:25:00|15099.2|15097.8|15099.7|15098.3|15101.7|15100.3|15096.7|15095.3|456
1675089000000|2023-01-30 14:30:00|15099.2|15097.8|15103.2|15101.8|15117.7|15116.3|15096.7|15095.3|1246
1675089300000|2023-01-30 14:35:00|15102.7|15101.3|15115.7|15114.3|15117.7|15116.3|15100.7|15099.3|665
1675089600000|2023-01-30 14:40:00|15115.2|15113.8|15117.2|15115.8|15125.2|15123.8|15112.2|15110.8|824
1675089900000|2023-01-30 14:45:00|15116.7|15115.3|15136.7|15135.3|15147.7|15146.3|15116.7|15115.3|1277
1675090200000|2023-01-30 14:50:00|15136.2|15134.8|15126.2|15124.8|15142.2|15140.8|15121.7|15120.3|743
1675090500000|2023-01-30 14:55:00|15126.7|15125.3|15139.2|15137.8|15140.7|15139.3|15124.2|15122.8|594
1675090800000|2023-01-30 15:00:00|15139.7|15138.3|15149.7|15148.3|15150.7|15149.3|15135.7|15134.3|730
1675091100000|2023-01-30 15:05:00|15150.2|15148.8|15156.7|15155.3|15163.7|15162.3|15148.7|15147.3|738
1675091400000|2023-01-30 15:10:00|15156.5|15155.1|15149.5|15148.1|15159|15157.6|15144.5|15143.1|507
1675091700000|2023-01-30 15:15:00|15150|15148.6|15129.5|15128.1|15152.5|15151.1|15129.5|15128.1|568
1675092000000|2023-01-30 15:20:00|15130|15128.6|15122|15120.6|15138.5|15137.1|15120.5|15119.1|388
1675092300000|2023-01-30 15:25:00|15121.5|15120.1|15126|15124.6|15126.5|15125.1|15112|15110.6|451
1675092600000|2023-01-30 15:30:00|15125.5|15124.1|15114.5|15113.1|15125.5|15124.1|15110.5|15109.1|466
1675092900000|2023-01-30 15:35:00|15114|15112.6|15113.5|15112.1|15120|15118.6|15102|15100.6|557
1675093200000|2023-01-30 15:40:00|15112|15110.6|15109.5|15108.1|15114.5|15113.1|15104.5|15103.1|443
1675093500000|2023-01-30 15:45:00|15108|15106.6|15111.5|15110.1|15112|15110.6|15098.5|15097.1|474
1675093800000|2023-01-30 15:50:00|15111|15109.6|15115.5|15114.1|15117|15115.6|15105.5|15104.1|370
1675094100000|2023-01-30 15:55:00|15115|15113.6|15129|15127.6|15130.5|15129.1|15114|15112.6|411
1675094400000|2023-01-30 16:00:00|15129.5|15128.1|15135.5|15134.1|15139.5|15138.1|15127|15125.6|535
1675094700000|2023-01-30 16:05:00|15136|15134.6|15139.5|15138.1|15139.5|15138.1|15131|15129.6|318
1675095000000|2023-01-30 16:10:00|15139|15137.6|15143.5|15142.1|15150.5|15149.1|15138|15136.6|434
1675095300000|2023-01-30 16:15:00|15143|15141.6|15141.5|15140.1|15149|15147.6|15141.5|15140.1|329
1675095600000|2023-01-30 16:20:00|15142|15140.6|15135|15133.6|15144|15142.6|15128.5|15127.1|502
1675095900000|2023-01-30 16:25:00|15134.5|15133.1|15133.5|15132.1|15136|15134.6|15128|15126.6|672
1675096200000|2023-01-30 16:30:00|15134.2|15131.4|15130.7|15127.9|15143.2|15140.4|15130.7|15127.9|913
1675096500000|2023-01-30 16:35:00|15131.2|15128.4|15126.2|15123.4|15133.2|15130.4|15122.2|15119.4|614
1675096800000|2023-01-30 16:40:00|15126.7|15123.9|15122.2|15119.4|15128.2|15125.4|15121.2|15118.4|171
1675097100000|2023-01-30 16:45:00|15122.7|15119.9|15117.2|15114.4|15127.2|15124.4|15116.2|15113.4|198
1675097400000|2023-01-30 16:50:00|15117.7|15114.9|15114.2|15111.4|15120.7|15117.9|15114.2|15111.4|159
1675097700000|2023-01-30 16:55:00|15113.2|15110.4|15125.2|15122.4|15126.2|15123.4|15107.2|15104.4|183
1675098000000|2023-01-30 17:00:00|15124.2|15121.4|15127.2|15124.4|15128.7|15125.9|15123.2|15120.4|102
1675098300000|2023-01-30 17:05:00|15126.7|15123.9|15127.7|15124.9|15130.2|15127.4|15126.2|15123.4|64
1675098600000|2023-01-30 17:10:00|15127.2|15124.4|15127.7|15124.9|15129.2|15126.4|15124.2|15121.4|114
1675098900000|2023-01-30 17:15:00|15127.2|15124.4|15118.2|15115.4|15128.2|15125.4|15118.2|15115.4|129
1675099200000|2023-01-30 17:20:00|15118.7|15115.9|15119.2|15116.4|15122.7|15119.9|15116.7|15113.9|95
1675099500000|2023-01-30 17:25:00|15119.7|15116.9|15118.7|15115.9|15121.2|15118.4|15111.2|15108.4|111
1675099800000|2023-01-30 17:30:00|15118.2|15115.4|15115.7|15112.9|15121.2|15118.4|15114.7|15111.9|78
1675100100000|2023-01-30 17:35:00|15115.2|15112.4|15115.7|15112.9|15118.2|15115.4|15113.2|15110.4|55
1675100400000|2023-01-30 17:40:00|15115.2|15112.4|15117.2|15114.4|15120.7|15117.9|15114.2|15111.4|74
1675100700000|2023-01-30 17:45:00|15116.7|15113.9|15111.2|15108.4|15117.2|15114.4|15107.2|15104.4|131
1675101000000|2023-01-30 17:50:00|15110.7|15107.9|15110.7|15107.9|15113.2|15110.4|15106.2|15103.4|136
1675101300000|2023-01-30 17:55:00|15110.2|15107.4|15112.2|15109.4|15113.2|15110.4|15109.2|15106.4|47
1675101600000|2023-01-30 18:00:00|15110.7|15107.9|15111.2|15108.4|15112.2|15109.4|15107.2|15104.4|133
1675101900000|2023-01-30 18:05:00|15111.7|15108.9|15112.7|15109.9|15113.7|15110.9|15110.2|15107.4|113
1675102200000|2023-01-30 18:10:00|15113.2|15110.4|15116.7|15113.9|15119.2|15116.4|15112.7|15109.9|64
1675102500000|2023-01-30 18:15:00|15116.2|15113.4|15130.2|15127.4|15131.2|15128.4|15113.2|15110.4|172
1675102800000|2023-01-30 18:20:00|15129.7|15126.9|15131.2|15128.4|15132.7|15129.9|15128.7|15125.9|58
1675103100000|2023-01-30 18:25:00|15130.7|15127.9|15126.2|15123.4|15132.7|15129.9|15124.2|15121.4|59
1675103400000|2023-01-30 18:30:00|15125.7|15122.9|15114.2|15111.4|15126.2|15123.4|15112.2|15109.4|164
1675103700000|2023-01-30 18:35:00|15113.7|15110.9|15114.2|15111.4|15114.7|15111.9|15111.2|15108.4|121
1675104000000|2023-01-30 18:40:00|15114.7|15111.9|15112.2|15109.4|15115.7|15112.9|15106.7|15103.9|83
1675104300000|2023-01-30 18:45:00|15111.7|15108.9|15116.2|15113.4|15116.7|15113.9|15109.2|15106.4|96
1675104600000|2023-01-30 18:50:00|15115.7|15112.9|15115.7|15112.9|15119.2|15116.4|15112.2|15109.4|56
1675104900000|2023-01-30 18:55:00|15115.2|15112.4|15119.2|15116.4|15120.2|15117.4|15111.2|15108.4|54
1675105200000|2023-01-30 19:00:00|15118.7|15115.9|15121.7|15118.9|15123.2|15120.4|15117.2|15114.4|44
1675105500000|2023-01-30 19:05:00|15121.2|15118.4|15113.2|15110.4|15123.7|15120.9|15113.2|15110.4|103
1675105800000|2023-01-30 19:10:00|15113.7|15110.9|15112.7|15109.9|15116.2|15113.4|15108.7|15105.9|68
1675106100000|2023-01-30 19:15:00|15112.2|15109.4|15110.7|15107.9|15113.2|15110.4|15107.2|15104.4|78
1675106400000|2023-01-30 19:20:00|15110.2|15107.4|15110.2|15107.4|15114.7|15111.9|15108.2|15105.4|56
1675106700000|2023-01-30 19:25:00|15109.7|15106.9|15108.2|15105.4|15112.2|15109.4|15106.2|15103.4|65
1675107000000|2023-01-30 19:30:00|15107.7|15104.9|15108.2|15105.4|15111.7|15108.9|15106.2|15103.4|69
1675107300000|2023-01-30 19:35:00|15107.7|15104.9|15111.2|15108.4|15113.7|15110.9|15106.7|15103.9|63
1675107600000|2023-01-30 19:40:00|15110.7|15107.9|15105.2|15102.4|15111.2|15108.4|15103.2|15100.4|135
1675107900000|2023-01-30 19:45:00|15105.7|15102.9|15102.2|15099.4|15108.2|15105.4|15102.2|15099.4|73
1675108200000|2023-01-30 19:50:00|15102.7|15099.9|15102.2|15099.4|15103.2|15100.4|15098.2|15095.4|122
1675108500000|2023-01-30 19:55:00|15101.7|15098.9|15105.2|15102.4|15106.7|15103.9|15098.2|15095.4|75
1675108800000|2023-01-30 20:00:00|15105.7|15102.9|15111.2|15108.4|15114.2|15111.4|15104.7|15101.9|127
1675109100000|2023-01-30 20:05:00|15110.7|15107.9|15103.7|15100.9|15111.2|15108.4|15099.7|15096.9|91
1675109400000|2023-01-30 20:10:00|15103.2|15100.4|15100.2|15097.4|15107.7|15104.9|15100.2|15097.4|66
1675109700000|2023-01-30 20:15:00|15099.7|15096.9|15105.2|15102.4|15105.2|15102.4|15096.2|15093.4|187
1675110000000|2023-01-30 20:20:00|15104.7|15101.9|15098.2|15095.4|15107.2|15104.4|15098.2|15095.4|118
1675110300000|2023-01-30 20:25:00|15098.7|15095.9|15095.7|15092.9|15100.2|15097.4|15094.7|15091.9|110
1675110600000|2023-01-30 20:30:00|15095.2|15092.4|15102.7|15099.9|15103.2|15100.4|15092.2|15089.4|226
1675110900000|2023-01-30 20:35:00|15103.2|15100.4|15110.7|15107.9|15112.2|15109.4|15102.7|15099.9|126
1675111200000|2023-01-30 20:40:00|15111.2|15108.4|15105.2|15102.4|15112.7|15109.9|15103.2|15100.4|93
1675111500000|2023-01-30 20:45:00|15104.7|15101.9|15102.7|15099.9|15108.2|15105.4|15098.2|15095.4|112
1675111800000|2023-01-30 20:50:00|15103.2|15100.4|15105.2|15102.4|15113.2|15110.4|15098.2|15095.4|390
1675112100000|2023-01-30 20:55:00|15104.7|15101.9|15104.7|15101.9|15106.7|15103.9|15099.2|15096.4|508
1675112400000|2023-01-30 21:00:00|15105|15098|15117.9|15110.9|15122.8|15115.8|15105|15098|12
1675112700000|2023-01-30 21:05:00|15117.1|15110.1|15122.9|15115.9|15127.6|15120.6|15117.1|15110.1|0
1675113000000|2023-01-30 21:10:00|15124.5|15117.5|15119|15112|15125.3|15118.3|15118.5|15111.5|0
1675113300000|2023-01-30 21:15:00|15119.4|15112.4|15120.6|15113.6|15121.4|15114.4|15115|15108|0
1675113600000|2023-01-30 21:20:00|15122.2|15115.2|15124.6|15117.6|15125.4|15118.4|15121.4|15114.4|0
1675113900000|2023-01-30 21:25:00|15124.5|15117.5|15125.2|15118.2|15128.3|15121.3|15123.7|15116.7|0
1675114200000|2023-01-30 21:30:00|15124.8|15117.8|15121.3|15114.3|15127.2|15120.2|15121.3|15114.3|0
1675114500000|2023-01-30 21:35:00|15122.9|15115.9|15122|15115|15123.7|15116.7|15120.4|15113.4|0
1675114800000|2023-01-30 21:40:00|15121.2|15114.2|15122.2|15115.2|15122.9|15115.9|15120.4|15113.4|0
1675115100000|2023-01-30 21:45:00|15123.8|15116.8|15115.1|15108.1|15123.8|15116.8|15114.3|15107.3|0
1675115400000|2023-01-30 21:50:00|15115.9|15108.9|15118.8|15111.8|15119.6|15112.6|15115.1|15108.1|0
1675115700000|2023-01-30 21:55:00|15118|15111|15120.5|15113.5|15121.6|15114.6|15118|15111|0
1675116000000|2023-01-30 22:00:00|15119.9|15112.9|15120|15113|15121.7|15114.7|15119.4|15112.4|0
1675116300000|2023-01-30 22:05:00|15120.3|15113.3|15119.6|15112.6|15120.7|15113.7|15119.6|15112.6|0
1675116600000|2023-01-30 22:10:00|15119.9|15112.9|15119.8|15112.8|15120.2|15113.2|15119.1|15112.1|0
1675116900000|2023-01-30 22:15:00|15119.9|15112.9|15119.8|15112.8|15120.2|15113.2|15119.8|15112.8|0
1675117200000|2023-01-30 22:20:00|15119.6|15112.6|15119.6|15112.6|15120.2|15113.2|15118.4|15111.4|0
1675117500000|2023-01-30 22:25:00|15119.4|15112.4|15118.5|15111.5|15119.4|15112.4|15118.2|15111.2|0
1675117800000|2023-01-30 22:30:00|15118.2|15111.2|15118.3|15111.3|15118.3|15111.3|15118|15111|0
1675118100000|2023-01-30 22:35:00|15118.2|15111.2|15117.4|15110.4|15118.2|15111.2|15117.4|15110.4|0
1675118400000|2023-01-30 22:40:00|15117.2|15110.2|15116.9|15109.9|15117.4|15110.4|15116.6|15109.6|0
1675118700000|2023-01-30 22:45:00|15116.6|15109.6|15115.8|15108.8|15116.6|15109.6|15115.8|15108.8|0
1675119000000|2023-01-30 22:50:00|15115.9|15108.9|15114.4|15107.4|15116.1|15109.1|15114.4|15107.4|0
1675119300000|2023-01-30 22:55:00|15114.2|15107.2|15118.3|15111.3|15118.3|15111.3|15114.2|15107.2|0
1675119600000|2023-01-30 23:00:00|15117.9|15110.9|15118.4|15111.4|15124|15117|15115.5|15108.5|0
1675119900000|2023-01-30 23:05:00|15119.2|15112.2|15115.1|15108.1|15120|15113|15111.1|15104.1|0
1675120200000|2023-01-30 23:10:00|15115.9|15108.9|15116.7|15109.7|15117.5|15110.5|15113.1|15106.1|0
1675120500000|2023-01-30 23:15:00|15117.5|15110.5|15117.5|15110.5|15118.3|15111.3|15115.9|15108.9|0
1675120800000|2023-01-30 23:20:00|15118.3|15111.3|15122.3|15115.3|15122.3|15115.3|15118.3|15111.3|0
1675121100000|2023-01-30 23:25:00|15121.5|15114.5|15122.3|15115.3|15123.1|15116.1|15118.7|15111.7|0
1675121400000|2023-01-30 23:30:00|15123.1|15116.1|15123|15116|15123.9|15116.9|15119.4|15112.4|0
1675121700000|2023-01-30 23:35:00|15122.2|15115.2|15128.3|15121.3|15129.5|15122.5|15122.2|15115.2|0
1675122000000|2023-01-30 23:40:00|15129.1|15122.1|15128.9|15121.9|15131.3|15124.3|15128.9|15121.9|0
1675122300000|2023-01-30 23:45:00|15129.7|15122.7|15125.7|15118.7|15131.3|15124.3|15124.9|15117.9|0
1675122600000|2023-01-30 23:50:00|15126.5|15119.5|15128.9|15121.9|15130.5|15123.5|15124.9|15117.9|0
1675122900000|2023-01-30 23:55:00|15129.7|15122.7|15131.9|15124.9|15132.1|15125.1|15128.9|15121.9|0
1675123200000|2023-01-31 00:00:00|15132.7|15125.7|15122.6|15115.6|15132.7|15125.7|15121.5|15114.5|0
1675123500000|2023-01-31 00:05:00|15122.2|15115.2|15123|15116|15125.4|15118.4|15119|15112|0
1675123800000|2023-01-31 00:10:00|15122.2|15115.2|15117.8|15110.8|15125.4|15118.4|15117.8|15110.8|0
1675124100000|2023-01-31 00:15:00|15120.8|15113.8|15113.3|15108.3|15125.8|15120.8|15111.3|15106.3|86
1675124400000|2023-01-31 00:20:00|15113.8|15108.8|15108.8|15103.8|15113.8|15108.8|15107.3|15102.3|15
1675124700000|2023-01-31 00:25:00|15109.3|15104.3|15113.3|15108.3|15114.8|15109.8|15109.3|15104.3|8
1675125000000|2023-01-31 00:30:00|15113.8|15108.8|15129.3|15124.3|15129.3|15124.3|15113.8|15108.8|59
1675125300000|2023-01-31 00:35:00|15129.8|15124.8|15124.3|15119.3|15129.8|15124.8|15119.3|15114.3|47
1675125600000|2023-01-31 00:40:00|15123.8|15118.8|15122.8|15117.8|15124.3|15119.3|15118.3|15113.3|4
1675125900000|2023-01-31 00:45:00|15122.3|15117.3|15124.3|15119.3|15124.8|15119.8|15122.3|15117.3|2
1675126200000|2023-01-31 00:50:00|15124.8|15119.8|15119.8|15114.8|15126.3|15121.3|15119.3|15114.3|3
1675126500000|2023-01-31 00:55:00|15119.3|15114.3|15120.8|15115.8|15122.3|15117.3|15118.8|15113.8|5
1675126800000|2023-01-31 01:00:00|15119.8|15114.8|15117.3|15112.3|15121.8|15116.8|15116.8|15111.8|5
1675127100000|2023-01-31 01:05:00|15116.8|15111.8|15114.8|15109.8|15118.3|15113.3|15114.3|15109.3|4
1675127400000|2023-01-31 01:10:00|15114.3|15109.3|15114.3|15109.3|15117.8|15112.8|15114.3|15109.3|11
1675127700000|2023-01-31 01:15:00|15114.8|15109.8|15113.8|15108.8|15115.8|15110.8|15113.8|15108.8|5
1675128000000|2023-01-31 01:20:00|15114.3|15109.3|15113.3|15108.3|15115.3|15110.3|15109.8|15104.8|3
1675128300000|2023-01-31 01:25:00|15112.8|15107.8|15109.3|15104.3|15114.3|15109.3|15108.8|15103.8|6
1675128600000|2023-01-31 01:30:00|15108.8|15103.8|15107.8|15102.8|15112.8|15107.8|15106.8|15101.8|29
1675128900000|2023-01-31 01:35:00|15108.3|15103.3|15117.3|15112.3|15119.8|15114.8|15107.8|15102.8|13
1675129200000|2023-01-31 01:40:00|15117.8|15112.8|15117.8|15112.8|15121.8|15116.8|15117.8|15112.8|10
1675129500000|2023-01-31 01:45:00|15118.3|15113.3|15116.8|15111.8|15120.8|15115.8|15116.3|15111.3|3
1675129800000|2023-01-31 01:50:00|15117.3|15112.3|15115.3|15110.3|15117.3|15112.3|15114.8|15109.8|4
1675130100000|2023-01-31 01:55:00|15115.8|15110.8|15109.8|15104.8|15116.8|15111.8|15108.3|15103.3|17
1675130400000|2023-01-31 02:00:00|15110.3|15105.3|15106.8|15101.8|15111.8|15106.8|15104.3|15099.3|16
1675130700000|2023-01-31 02:05:00|15107.3|15102.3|15106.8|15101.8|15107.8|15102.8|15105.3|15100.3|2
1675131000000|2023-01-31 02:10:00|15107.3|15102.3|15107.3|15102.3|15109.8|15104.8|15106.8|15101.8|11
1675131300000|2023-01-31 02:15:00|15107.8|15102.8|15112.8|15107.8|15113.3|15108.3|15106.8|15101.8|5
1675131600000|2023-01-31 02:20:00|15113.3|15108.3|15111.8|15106.8|15114.8|15109.8|15111.3|15106.3|4
1675131900000|2023-01-31 02:25:00|15112.3|15107.3|15109.8|15104.8|15114.3|15109.3|15109.3|15104.3|10
1675132200000|2023-01-31 02:30:00|15109.3|15104.3|15111.3|15106.3|15111.3|15106.3|15108.3|15103.3|4
1675132500000|2023-01-31 02:35:00|15110.8|15105.8|15107.3|15102.3|15111.8|15106.8|15106.3|15101.3|3
1675132800000|2023-01-31 02:40:00|15106.8|15101.8|15103.8|15098.8|15107.3|15102.3|15102.8|15097.8|8
1675133100000|2023-01-31 02:45:00|15104.3|15099.3|15106.8|15101.8|15107.3|15102.3|15103.8|15098.8|5
1675133400000|2023-01-31 02:50:00|15106.3|15101.3|15099.8|15094.8|15106.8|15101.8|15099.3|15094.3|58
1675133700000|2023-01-31 02:55:00|15100.3|15095.3|15102.3|15097.3|15102.3|15097.3|15099.8|15094.8|1
1675134000000|2023-01-31 03:00:00|15102.8|15097.8|15097.8|15092.8|15104.8|15099.8|15096.3|15091.3|24
1675134300000|2023-01-31 03:05:00|15097.3|15092.3|15099.8|15094.8|15099.8|15094.8|15096.3|15091.3|2
1675134600000|2023-01-31 03:10:00|15100.3|15095.3|15094.8|15089.8|15102.8|15097.8|15094.3|15089.3|26
1675134900000|2023-01-31 03:15:00|15094.3|15089.3|15090.3|15085.3|15094.8|15089.8|15089.3|15084.3|25
1675135200000|2023-01-31 03:20:00|15090.8|15085.8|15080.8|15075.8|15091.8|15086.8|15080.3|15075.3|114
1675135500000|2023-01-31 03:25:00|15080.3|15075.3|15071.8|15066.8|15080.8|15075.8|15070.3|15065.3|164
1675135800000|2023-01-31 03:30:00|15071.3|15066.3|15069.8|15064.8|15073.8|15068.8|15068.8|15063.8|46
1675136100000|2023-01-31 03:35:00|15069.3|15064.3|15067.3|15062.3|15070.3|15065.3|15063.3|15058.3|35
1675136400000|2023-01-31 03:40:00|15067.8|15062.8|15062.8|15057.8|15069.8|15064.8|15058.3|15053.3|60
1675136700000|2023-01-31 03:45:00|15062.3|15057.3|15063.8|15058.8|15065.8|15060.8|15060.8|15055.8|51
1675137000000|2023-01-31 03:50:00|15063.3|15058.3|15064.8|15059.8|15068.3|15063.3|15063.3|15058.3|11
1675137300000|2023-01-31 03:55:00|15064.3|15059.3|15058.8|15053.8|15064.8|15059.8|15056.3|15051.3|25
1675137600000|2023-01-31 04:00:00|15058.3|15053.3|15060.8|15055.8|15061.3|15056.3|15057.3|15052.3|7
1675137900000|2023-01-31 04:05:00|15060.3|15055.3|15055.8|15050.8|15061.3|15056.3|15054.8|15049.8|20
1675138200000|2023-01-31 04:10:00|15056.3|15051.3|15060.3|15055.3|15060.8|15055.8|15056.3|15051.3|16
1675138500000|2023-01-31 04:15:00|15060.8|15055.8|15060.3|15055.3|15064.3|15059.3|15058.3|15053.3|22
1675138800000|2023-01-31 04:20:00|15059.8|15054.8|15060.8|15055.8|15062.3|15057.3|15058.8|15053.8|7
1675139100000|2023-01-31 04:25:00|15060.3|15055.3|15060.3|15055.3|15062.3|15057.3|15059.3|15054.3|2
1675139400000|2023-01-31 04:30:00|15059.8|15054.8|15059.3|15054.3|15061.8|15056.8|15058.8|15053.8|4
1675139700000|2023-01-31 04:35:00|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|15057.8|15052.8|4
1675140000000|2023-01-31 04:40:00|15059.3|15054.3|15059.3|15054.3|15061.8|15056.8|15058.3|15053.3|8
1675140300000|2023-01-31 04:45:00|15059.8|15054.8|15059.3|15054.3|15061.8|15056.8|15058.3|15053.3|2
1675140600000|2023-01-31 04:50:00|15059.8|15054.8|15063.8|15058.8|15065.3|15060.3|15059.8|15054.8|14
1675140900000|2023-01-31 04:55:00|15064.3|15059.3|15065.8|15060.8|15066.3|15061.3|15062.3|15057.3|18
1675141200000|2023-01-31 05:00:00|15065.3|15060.3|15068.8|15063.8|15068.8|15063.8|15062.8|15057.8|63
1675141500000|2023-01-31 05:05:00|15068.3|15063.3|15069.8|15064.8|15070.3|15065.3|15065.3|15060.3|21
1675141800000|2023-01-31 05:10:00|15070.3|15065.3|15076.8|15071.8|15076.8|15071.8|15070.3|15065.3|8
1675142100000|2023-01-31 05:15:00|15077.3|15072.3|15072.3|15067.3|15077.3|15072.3|15069.8|15064.8|38
1675142400000|2023-01-31 05:20:00|15071.8|15066.8|15074.8|15069.8|15074.8|15069.8|15071.3|15066.3|6
1675142700000|2023-01-31 05:25:00|15075.3|15070.3|15075.8|15070.8|15077.3|15072.3|15071.8|15066.8|18
1675143000000|2023-01-31 05:30:00|15076.3|15071.3|15071.8|15066.8|15076.3|15071.3|15070.3|15065.3|17
1675143300000|2023-01-31 05:35:00|15071.3|15066.3|15074.8|15069.8|15075.3|15070.3|15071.3|15066.3|19
1675143600000|2023-01-31 05:40:00|15075.3|15070.3|15073.8|15068.8|15075.8|15070.8|15073.3|15068.3|7
1675143900000|2023-01-31 05:45:00|15073.3|15068.3|15066.8|15061.8|15073.8|15068.8|15066.3|15061.3|14
1675144200000|2023-01-31 05:50:00|15067.3|15062.3|15059.8|15054.8|15067.3|15062.3|15059.3|15054.3|38
1675144500000|2023-01-31 05:55:00|15060.3|15055.3|15058.8|15053.8|15061.3|15056.3|15057.3|15052.3|20
1675144800000|2023-01-31 06:00:00|15058.3|15053.3|15057.3|15052.3|15058.8|15053.8|15054.8|15049.8|32
1675145100000|2023-01-31 06:05:00|15057.8|15052.8|15050.8|15045.8|15057.8|15052.8|15048.3|15043.3|87
1675145400000|2023-01-31 06:10:00|15051.3|15046.3|15056.3|15051.3|15057.8|15052.8|15050.8|15045.8|32
1675145700000|2023-01-31 06:15:00|15056.8|15051.8|15065.3|15060.3|15066.3|15061.3|15056.8|15051.8|22
1675146000000|2023-01-31 06:20:00|15065.8|15060.8|15063.3|15058.3|15068.8|15063.8|15062.8|15057.8|31
1675146300000|2023-01-31 06:25:00|15062.8|15057.8|15064.8|15059.8|15066.3|15061.3|15062.3|15057.3|14
1675146600000|2023-01-31 06:30:00|15064.3|15059.3|15062.3|15057.3|15064.8|15059.8|15061.8|15056.8|56
1675146900000|2023-01-31 06:35:00|15062.8|15057.8|15062.3|15057.3|15064.3|15059.3|15061.8|15056.8|43
1675147200000|2023-01-31 06:40:00|15061.8|15056.8|15067.3|15062.3|15067.8|15062.8|15061.3|15056.3|40
1675147500000|2023-01-31 06:45:00|15067.8|15062.8|15065.3|15060.3|15070.3|15065.3|15064.8|15059.8|9
1675147800000|2023-01-31 06:50:00|15065.8|15060.8|15072.3|15067.3|15072.3|15067.3|15065.8|15060.8|13
1675148100000|2023-01-31 06:55:00|15072.8|15067.8|15066.3|15061.3|15072.8|15067.8|15066.3|15061.3|36
1675148400000|2023-01-31 07:00:00|15065.2|15062.4|15082.7|15079.9|15083.2|15080.4|15060.2|15057.4|326
1675148700000|2023-01-31 07:05:00|15083.2|15080.4|15081.7|15078.9|15089.2|15086.4|15081.7|15078.9|188
1675149000000|2023-01-31 07:10:00|15081.2|15078.4|15078.7|15075.9|15084.7|15081.9|15076.7|15073.9|139
1675149300000|2023-01-31 07:15:00|15079.2|15076.4|15085.7|15082.9|15088.7|15085.9|15078.7|15075.9|143
1675149600000|2023-01-31 07:20:00|15085.2|15082.4|15078.7|15075.9|15087.2|15084.4|15076.7|15073.9|122
1675149900000|2023-01-31 07:25:00|15079.2|15076.4|15073.2|15070.4|15079.2|15076.4|15073.2|15070.4|112
1675150200000|2023-01-31 07:30:00|15073.7|15070.9|15078.2|15075.4|15080.7|15077.9|15073.7|15070.9|111
1675150500000|2023-01-31 07:35:00|15078.7|15075.9|15082.7|15079.9|15083.2|15080.4|15077.7|15074.9|146
1675150800000|2023-01-31 07:40:00|15082.2|15079.4|15078.7|15075.9|15082.7|15079.9|15078.2|15075.4|16
1675151100000|2023-01-31 07:45:00|15079.2|15076.4|15111.2|15108.4|15111.2|15108.4|15079.2|15076.4|727
1675151400000|2023-01-31 07:50:00|15110.7|15107.9|15106.7|15103.9|15112.2|15109.4|15097.7|15094.9|254
1675151700000|2023-01-31 07:55:00|15106.2|15103.4|15104.2|15101.4|15108.2|15105.4|15097.2|15094.4|245
1675152000000|2023-01-31 08:00:00|15103.5|15102.1|15097|15095.6|15103.5|15102.1|15081.5|15080.1|1899
1675152300000|2023-01-31 08:05:00|15097.5|15096.1|15080.5|15079.1|15104|15102.6|15078.5|15077.1|811
1675152600000|2023-01-31 08:10:00|15081|15079.6|15075|15073.6|15092.5|15091.1|15074.5|15073.1|521
1675152900000|2023-01-31 08:15:00|15075.5|15074.1|15081|15079.6|15096|15094.6|15074.5|15073.1|623
1675153200000|2023-01-31 08:20:00|15081.5|15080.1|15058|15056.6|15084.5|15083.1|15052|15050.6|735
1675153500000|2023-01-31 08:25:00|15057.5|15056.1|15051|15049.6|15057.5|15056.1|15037.5|15036.1|852
1675153800000|2023-01-31 08:30:00|15051.5|15050.1|15069.5|15068.1|15071|15069.6|15044|15042.6|1018
1675154100000|2023-01-31 08:35:00|15070|15068.6|15055.5|15054.1|15077.5|15076.1|15055.5|15054.1|499
1675154400000|2023-01-31 08:40:00|15056|15054.6|15052.5|15051.1|15067.5|15066.1|15052|15050.6|445
1675154700000|2023-01-31 08:45:00|15052|15050.6|15036|15034.6|15054.5|15053.1|15028|15026.6|945
1675155000000|2023-01-31 08:50:00|15036.5|15035.1|15043|15041.6|15043|15041.6|15032.5|15031.1|481
1675155300000|2023-01-31 08:55:00|15042.5|15041.1|15048|15046.6|15061.5|15060.1|15041|15039.6|657
1675155600000|2023-01-31 09:00:00|15048.5|15047.1|15054|15052.6|15061|15059.6|15048|15046.6|315
1675155900000|2023-01-31 09:05:00|15053.5|15052.1|15051.5|15050.1|15061|15059.6|15044|15042.6|331
1675156200000|2023-01-31 09:10:00|15051|15049.6|15046.5|15045.1|15058|15056.6|15043.5|15042.1|183
1675156500000|2023-01-31 09:15:00|15046|15044.6|15024.5|15023.1|15046|15044.6|15016|15014.6|753
1675156800000|2023-01-31 09:20:00|15025|15023.6|15034|15032.6|15036|15034.6|15021|15019.6|523
1675157100000|2023-01-31 09:25:00|15033.5|15032.1|15034.5|15033.1|15044.5|15043.1|15033|15031.6|338
1675157400000|2023-01-31 09:30:00|15035|15033.6|15033.5|15032.1|15041|15039.6|15027|15025.6|310
1675157700000|2023-01-31 09:35:00|15033|15031.6|15040|15038.6|15046|15044.6|15030|15028.6|219
1675158000000|2023-01-31 09:40:00|15039.5|15038.1|15048|15046.6|15049|15047.6|15035.5|15034.1|223
1675158300000|2023-01-31 09:45:00|15048.5|15047.1|15038|15036.6|15048.5|15047.1|15037.5|15036.1|244
1675158600000|2023-01-31 09:50:00|15037.5|15036.1|15033|15031.6|15038|15036.6|15030|15028.6|195
1675158900000|2023-01-31 09:55:00|15032.5|15031.1|15042|15040.6|15048|15046.6|15032|15030.6|384
1675159200000|2023-01-31 10:00:00|15042.5|15041.1|15030|15028.6|15042.5|15041.1|15023.5|15022.1|277
1675159500000|2023-01-31 10:05:00|15029.5|15028.1|15026.5|15025.1|15032|15030.6|15021.5|15020.1|307
1675159800000|2023-01-31 10:10:00|15027|15025.6|15025|15023.6|15027|15025.6|15017|15015.6|227
1675160100000|2023-01-31 10:15:00|15024.5|15023.1|15036.5|15035.1|15036.5|15035.1|15021|15019.6|322
1675160400000|2023-01-31 10:20:00|15036|15034.6|15031|15029.6|15037.5|15036.1|15030|15028.6|204
1675160700000|2023-01-31 10:25:00|15030.5|15029.1|15036|15034.6|15039.5|15038.1|15028.5|15027.1|200
1675161000000|2023-01-31 10:30:00|15035.5|15034.1|15023.5|15022.1|15038|15036.6|15021.5|15020.1|239
1675161300000|2023-01-31 10:35:00|15024|15022.6|15020|15018.6|15028|15026.6|15017.5|15016.1|284
1675161600000|2023-01-31 10:40:00|15019.5|15018.1|15023|15021.6|15025.5|15024.1|15018.5|15017.1|224
1675161900000|2023-01-31 10:45:00|15022.5|15021.1|15025|15023.6|15027|15025.6|15019.5|15018.1|178
1675162200000|2023-01-31 10:50:00|15024.5|15023.1|15012.5|15011.1|15025.5|15024.1|15011.5|15010.1|463
1675162500000|2023-01-31 10:55:00|15012|15010.6|15006.5|15005.1|15016|15014.6|15004.5|15003.1|433
1675162800000|2023-01-31 11:00:00|15006|15004.6|15014.5|15013.1|15014.5|15013.1|14997.5|14996.1|543
1675163100000|2023-01-31 11:05:00|15014|15012.6|15016.5|15015.1|15019.5|15018.1|15012.5|15011.1|315
1675163400000|2023-01-31 11:10:00|15017|15015.6|15006.5|15005.1|15020.5|15019.1|15002.5|15001.1|226
1675163700000|2023-01-31 11:15:00|15007|15005.6|15011.7|15010.3|15014.2|15012.8|15005.5|15004.1|217
1675164000000|2023-01-31 11:20:00|15011.2|15009.8|15003.2|15001.8|15012.2|15010.8|15002.2|15000.8|253
1675164300000|2023-01-31 11:25:00|15002.7|15001.3|15000.7|14999.3|15004.2|15002.8|14999.2|14997.8|372
1675164600000|2023-01-31 11:30:00|15000.2|14998.8|14995.7|14994.3|15004.2|15002.8|14992.7|14991.3|437
1675164900000|2023-01-31 11:35:00|14995.2|14993.8|15019.2|15017.8|15020.2|15018.8|14995.2|14993.8|633
1675165200000|2023-01-31 11:40:00|15018.7|15017.3|15036.7|15035.3|15037.7|15036.3|15017.2|15015.8|805
1675165500000|2023-01-31 11:45:00|15037.2|15035.8|15039.7|15038.3|15041.2|15039.8|15032.2|15030.8|311
1675165800000|2023-01-31 11:50:00|15038.7|15037.3|15040.2|15038.8|15043.7|15042.3|15035.2|15033.8|455
1675166100000|2023-01-31 11:55:00|15040.7|15039.3|15043.7|15042.3|15047.2|15045.8|15038.7|15037.3|305
1675166400000|2023-01-31 12:00:00|15043.2|15041.8|15053.2|15051.8|15055.2|15053.8|15043.2|15041.8|457
1675166700000|2023-01-31 12:05:00|15052.7|15051.3|15054.2|15052.8|15056.7|15055.3|15047.7|15046.3|242
1675167000000|2023-01-31 12:10:00|15053.7|15052.3|15051.2|15049.8|15056.2|15054.8|15049.7|15048.3|393
1675167300000|2023-01-31 12:15:00|15050.7|15049.3|15053.7|15052.3|15053.7|15052.3|15047.7|15046.3|202
1675167600000|2023-01-31 12:20:00|15054.2|15052.8|15052.7|15051.3|15057.2|15055.8|15052.2|15050.8|225
1675167900000|2023-01-31 12:25:00|15053.2|15051.8|15056.7|15055.3|15057.7|15056.3|15048.7|15047.3|142
1675168200000|2023-01-31 12:30:00|15057.2|15055.8|15059.2|15057.8|15064.7|15063.3|15055.7|15054.3|192
1675168500000|2023-01-31 12:35:00|15058.7|15057.3|15057.7|15056.3|15062.2|15060.8|15055.7|15054.3|127
1675168800000|2023-01-31 12:40:00|15058.2|15056.8|15056.2|15054.8|15059.2|15057.8|15052.2|15050.8|192
1675169100000|2023-01-31 12:45:00|15055.7|15054.3|15064.7|15063.3|15067.2|15065.8|15052.7|15051.3|199
1675169400000|2023-01-31 12:50:00|15065.2|15063.8|15068.7|15067.3|15071.7|15070.3|15063.7|15062.3|218
1675169700000|2023-01-31 12:55:00|15069.2|15067.8|15065.7|15064.3|15072.2|15070.8|15065.2|15063.8|175
1675170000000|2023-01-31 13:00:00|15066.2|15064.8|15072.2|15070.8|15078.2|15076.8|15065.2|15063.8|295
1675170300000|2023-01-31 13:05:00|15072.7|15071.3|15072.7|15071.3|15078.7|15077.3|15070.2|15068.8|277
1675170600000|2023-01-31 13:10:00|15073.2|15071.8|15075.7|15074.3|15079.2|15077.8|15072.2|15070.8|206
1675170900000|2023-01-31 13:15:00|15076.2|15074.8|15073.2|15071.8|15077.2|15075.8|15072.2|15070.8|180
1675171200000|2023-01-31 13:20:00|15072.7|15071.3|15071.2|15069.8|15078.2|15076.8|15069.2|15067.8|274
1675171500000|2023-01-31 13:25:00|15071.7|15070.3|15070.2|15068.8|15079.2|15077.8|15069.2|15067.8|240
1675171800000|2023-01-31 13:30:00|15070.7|15069.3|15079.2|15077.8|15094.7|15093.3|15070.7|15069.3|1265
1675172100000|2023-01-31 13:35:00|15079.7|15078.3|15088.7|15087.3|15095.2|15093.8|15075.7|15074.3|379
1675172400000|2023-01-31 13:40:00|15089.2|15087.8|15089.2|15087.8|15092.2|15090.8|15076.2|15074.8|385
1675172700000|2023-01-31 13:45:00|15089.7|15088.3|15103.2|15101.8|15104.2|15102.8|15089.2|15087.8|447
1675173000000|2023-01-31 13:50:00|15103.7|15102.3|15100.2|15098.8|15115.2|15113.8|15100.2|15098.8|705
1675173300000|2023-01-31 13:55:00|15100.7|15099.3|15099|15097.6|15103.2|15101.8|15096.5|15095.1|438
1675173600000|2023-01-31 14:00:00|15099.5|15098.1|15092.5|15091.1|15101.5|15100.1|15089|15087.6|387
1675173900000|2023-01-31 14:05:00|15092|15090.6|15090.5|15089.1|15092.5|15091.1|15084.5|15083.1|297
1675174200000|2023-01-31 14:10:00|15091|15089.6|15089|15087.6|15091|15089.6|15085|15083.6|150
1675174500000|2023-01-31 14:15:00|15089.5|15088.1|15079|15077.6|15092|15090.6|15079|15077.6|280
1675174800000|2023-01-31 14:20:00|15079.5|15078.1|15080|15078.6|15080|15078.6|15071|15069.6|450
1675175100000|2023-01-31 14:25:00|15079.5|15078.1|15069.5|15068.1|15079.5|15078.1|15069|15067.6|333
1675175400000|2023-01-31 14:30:00|15070|15068.6|15085|15083.6|15086.5|15085.1|15070|15068.6|676
1675175700000|2023-01-31 14:35:00|15086|15084.6|15077.5|15076.1|15086.5|15085.1|15068|15066.6|432
1675176000000|2023-01-31 14:40:00|15078|15076.6|15074.5|15073.1|15086.5|15085.1|15071|15069.6|396
1675176300000|2023-01-31 14:45:00|15075|15073.6|15080|15078.6|15086|15084.6|15069.5|15068.1|461
1675176600000|2023-01-31 14:50:00|15080.5|15079.1|15087.5|15086.1|15090|15088.6|15077|15075.6|510
1675176900000|2023-01-31 14:55:00|15088|15086.6|15076.5|15075.1|15093|15091.6|15075|15073.6|489
1675177200000|2023-01-31 15:00:00|15075|15073.6|15082|15080.6|15088.5|15087.1|15072|15070.6|561
1675177500000|2023-01-31 15:05:00|15081|15079.6|15079|15077.6|15098|15096.6|15077|15075.6|714
1675177800000|2023-01-31 15:10:00|15078.5|15077.1|15103.6|15102.2|15103.6|15102.2|15075.5|15074.1|549
1675178100000|2023-01-31 15:15:00|15103.1|15101.7|15110.1|15108.7|15110.1|15108.7|15102.6|15101.2|519
1675178400000|2023-01-31 15:20:00|15109.6|15108.2|15105.6|15104.2|15111.6|15110.2|15098.6|15097.2|532
1675178700000|2023-01-31 15:25:00|15106.1|15104.7|15109.6|15108.2|15113.1|15111.7|15094.6|15093.2|551
1675179000000|2023-01-31 15:30:00|15110.1|15108.7|15118.1|15116.7|15121.1|15119.7|15110.1|15108.7|676
1675179300000|2023-01-31 15:35:00|15117.6|15116.2|15120.1|15118.7|15123.1|15121.7|15115.1|15113.7|424
1675179600000|2023-01-31 15:40:00|15120.6|15119.2|15118.1|15116.7|15121.1|15119.7|15114.1|15112.7|502
1675179900000|2023-01-31 15:45:00|15118.6|15117.2|15118.6|15117.2|15122.1|15120.7|15115.1|15113.7|344
1675180200000|2023-01-31 15:50:00|15119.1|15117.7|15121.1|15119.7|15123.1|15121.7|15115.1|15113.7|393
1675180500000|2023-01-31 15:55:00|15120.6|15119.2|15125.1|15123.7|15125.6|15124.2|15118.1|15116.7|437
1675180800000|2023-01-31 16:00:00|15126.1|15124.7|15134.1|15132.7|15140.1|15138.7|15125.1|15123.7|1155
1675181100000|2023-01-31 16:05:00|15133.1|15131.7|15132.1|15130.7|15135.1|15133.7|15128.1|15126.7|422
1675181400000|2023-01-31 16:10:00|15131.6|15130.2|15123.6|15122.2|15132.1|15130.7|15121.1|15119.7|671
1675181700000|2023-01-31 16:15:00|15124.1|15122.7|15122.1|15120.7|15131.1|15129.7|15120.1|15118.7|603
1675182000000|2023-01-31 16:20:00|15121.6|15120.2|15125.1|15123.7|15130.1|15128.7|15121.6|15120.2|808
1675182300000|2023-01-31 16:25:00|15124.6|15123.2|15127.1|15125.7|15129.1|15127.7|15121.1|15119.7|1830
1675182600000|2023-01-31 16:30:00|15127.8|15125|15128.3|15125.5|15132.8|15130|15123.8|15121|2554
1675182900000|2023-01-31 16:35:00|15127.8|15125|15132.8|15130|15137.8|15135|15125.3|15122.5|947
1675183200000|2023-01-31 16:40:00|15133.3|15130.5|15131.8|15129|15138.8|15136|15131.8|15129|296
1675183500000|2023-01-31 16:45:00|15132.3|15129.5|15131.8|15129|15135.8|15133|15128.8|15126|369
1675183800000|2023-01-31 16:50:00|15129.8|15127|15132.8|15130|15133.8|15131|15126.8|15124|950
1675184100000|2023-01-31 16:55:00|15133.3|15130.5|15131.8|15129|15136.3|15133.5|15130.8|15128|209
1675184400000|2023-01-31 17:00:00|15131.3|15128.5|15129.8|15127|15133.3|15130.5|15123.8|15121|251
1675184700000|2023-01-31 17:05:00|15129.3|15126.5|15134.3|15131.5|15134.8|15132|15126.8|15124|137
1675185000000|2023-01-31 17:10:00|15134.8|15132|15129.8|15127|15134.8|15132|15126.8|15124|200
1675185300000|2023-01-31 17:15:00|15130.8|15128|15139.8|15137|15141.8|15139|15129.3|15126.5|255
1675185600000|2023-01-31 17:20:00|15139.3|15136.5|15135.8|15133|15141.8|15139|15134.8|15132|131
1675185900000|2023-01-31 17:25:00|15136.3|15133.5|15138.8|15136|15139.8|15137|15134.8|15132|59
1675186200000|2023-01-31 17:30:00|15138.3|15135.5|15136.8|15134|15139.3|15136.5|15134.8|15132|64
1675186500000|2023-01-31 17:35:00|15137.3|15134.5|15139.3|15136.5|15144.8|15142|15135.8|15133|124
1675186800000|2023-01-31 17:40:00|15139.8|15137|15141.3|15138.5|15143.3|15140.5|15139.8|15137|132
1675187100000|2023-01-31 17:45:00|15140.8|15138|15138.8|15136|15142.8|15140|15138.8|15136|105
1675187400000|2023-01-31 17:50:00|15139.3|15136.5|15137.3|15134.5|15141.3|15138.5|15135.8|15133|86
1675187700000|2023-01-31 17:55:00|15137.8|15135|15135.8|15133|15137.8|15135|15133.8|15131|143
1675188000000|2023-01-31 18:00:00|15136.3|15133.5|15137.8|15135|15138.8|15136|15133.8|15131|69
1675188300000|2023-01-31 18:05:00|15136.8|15134|15137.8|15135|15141.3|15138.5|15136.8|15134|57
1675188600000|2023-01-31 18:10:00|15136.8|15134|15137.3|15134.5|15139.8|15137|15135.3|15132.5|56
1675188900000|2023-01-31 18:15:00|15136.8|15134|15136.8|15134|15137.8|15135|15134.8|15132|38
1675189200000|2023-01-31 18:20:00|15135.8|15133|15129.8|15127|15137.8|15135|15128.3|15125.5|139
1675189500000|2023-01-31 18:25:00|15130.3|15127.5|15136.8|15134|15136.8|15134|15129.8|15127|77
1675189800000|2023-01-31 18:30:00|15136.3|15133.5|15135.8|15133|15138.8|15136|15134.3|15131.5|58
1675190100000|2023-01-31 18:35:00|15136.3|15133.5|15136.8|15134|15136.8|15134|15133.8|15131|39
1675190400000|2023-01-31 18:40:00|15136.3|15133.5|15137.8|15135|15140.8|15138|15135.8|15133|74
1675190700000|2023-01-31 18:45:00|15137.3|15134.5|15144.8|15142|15145.8|15143|15135.8|15133|145
1675191000000|2023-01-31 18:50:00|15144.3|15141.5|15146.8|15144|15147.8|15145|15143.8|15141|77
1675191300000|2023-01-31 18:55:00|15147.3|15144.5|15146.8|15144|15147.8|15145|15145.3|15142.5|84
1675191600000|2023-01-31 19:00:00|15147.3|15144.5|15147.8|15145|15151.3|15148.5|15146.8|15144|147
1675191900000|2023-01-31 19:05:00|15148.3|15145.5|15155.8|15153|15155.8|15153|15147.3|15144.5|194
1675192200000|2023-01-31 19:10:00|15156.3|15153.5|15154.3|15151.5|15156.8|15154|15152.3|15149.5|69
1675192500000|2023-01-31 19:15:00|15153.8|15151|15146.8|15144|15155.3|15152.5|15146.8|15144|102
1675192800000|2023-01-31 19:20:00|15147.3|15144.5|15148.3|15145.5|15150.3|15147.5|15146.8|15144|48
1675193100000|2023-01-31 19:25:00|15147.8|15145|15149.8|15147|15150.8|15148|15147.8|15145|46
1675193400000|2023-01-31 19:30:00|15150.3|15147.5|15149.8|15147|15153.3|15150.5|15148.8|15146|65
1675193700000|2023-01-31 19:35:00|15150.3|15147.5|15148.8|15146|15151.3|15148.5|15146.8|15144|72
1675194000000|2023-01-31 19:40:00|15148.3|15145.5|15152.8|15150|15153.8|15151|15148.3|15145.5|37
1675194300000|2023-01-31 19:45:00|15153.3|15150.5|15158.8|15156|15158.8|15156|15152.8|15150|196
1675194600000|2023-01-31 19:50:00|15158.3|15155.5|15159.3|15156.5|15164.3|15161.5|15158.3|15155.5|274
1675194900000|2023-01-31 19:55:00|15158.8|15156|15157.8|15155|15161.8|15159|15156.8|15154|45
1675195200000|2023-01-31 20:00:00|15158.3|15155.5|15159.8|15157|15162.3|15159.5|15157.8|15155|58
1675195500000|2023-01-31 20:05:00|15159.3|15156.5|15156.8|15154|15161.8|15159|15156.8|15154|81
1675195800000|2023-01-31 20:10:00|15157.3|15154.5|15148.8|15146|15157.8|15155|15146.3|15143.5|145
1675196100000|2023-01-31 20:15:00|15149.3|15146.5|15145.8|15143|15151.3|15148.5|15144.8|15142|153
1675196400000|2023-01-31 20:20:00|15145.3|15142.5|15146.8|15144|15151.8|15149|15143.8|15141|126
1675196700000|2023-01-31 20:25:00|15146.3|15143.5|15144.8|15142|15149.3|15146.5|15143.8|15141|83
1675197000000|2023-01-31 20:30:00|15145.3|15142.5|15155.8|15153|15156.3|15153.5|15145.3|15142.5|149
1675197300000|2023-01-31 20:35:00|15155.3|15152.5|15155.8|15153|15157.8|15155|15152.8|15150|84
1675197600000|2023-01-31 20:40:00|15156.3|15153.5|15161.8|15159|15161.8|15159|15155.8|15153|130
1675197900000|2023-01-31 20:45:00|15161.3|15158.5|15161.8|15159|15166.8|15164|15160.8|15158|307
1675198200000|2023-01-31 20:50:00|15163.8|15161|15176.8|15174|15177.8|15175|15163.8|15161|585
1675198500000|2023-01-31 20:55:00|15176.3|15173.5|15196.3|15193.5|15196.8|15194|15171.8|15169|753
1675198800000|2023-01-31 21:00:00|15197|15190|15185.3|15178.3|15197|15190|15181.3|15174.3|36
1675199100000|2023-01-31 21:05:00|15186.1|15179.1|15191|15184|15196.9|15189.9|15185.3|15178.3|0
1675199400000|2023-01-31 21:10:00|15189.4|15182.4|15174.4|15167.4|15189.4|15182.4|15174.4|15167.4|0
1675199700000|2023-01-31 21:15:00|15174.7|15167.7|15179.9|15172.9|15182.1|15175.1|15173.2|15166.2|0
1675200000000|2023-01-31 21:20:00|15178.4|15171.4|15179.6|15172.6|15182.3|15175.3|15178.3|15171.3|0
1675200300000|2023-01-31 21:25:00|15180.4|15173.4|15179.3|15172.3|15182.6|15175.6|15176.2|15169.2|0
1675200600000|2023-01-31 21:30:00|15178.5|15171.5|15177.4|15170.4|15180.1|15173.1|15176.1|15169.1|0
1675200900000|2023-01-31 21:35:00|15176.6|15169.6|15178.5|15171.5|15179.3|15172.3|15176.5|15169.5|0
1675201200000|2023-01-31 21:40:00|15177.7|15170.7|15175|15168|15178.5|15171.5|15174.8|15167.8|0
1675201500000|2023-01-31 21:45:00|15174.2|15167.2|15173.3|15166.3|15174.9|15167.9|15172.2|15165.2|0
1675201800000|2023-01-31 21:50:00|15174.1|15167.1|15172.8|15165.8|15176.8|15169.8|15172.8|15165.8|0
1675202100000|2023-01-31 21:55:00|15173.6|15166.6|15179.2|15172.2|15181.7|15174.7|15173.6|15166.6|0
1675202400000|2023-01-31 22:00:00|15179|15172|15178.9|15171.9|15179.4|15172.4|15177.4|15170.4|0
1675202700000|2023-01-31 22:05:00|15179.4|15172.4|15179.4|15172.4|15179.4|15172.4|15178.7|15171.7|0
1675203000000|2023-01-31 22:10:00|15179.1|15172.1|15178.1|15171.1|15179.8|15172.8|15177.5|15170.5|0
1675203300000|2023-01-31 22:15:00|15177.8|15170.8|15177.9|15170.9|15178.1|15171.1|15177.7|15170.7|0
1675203600000|2023-01-31 22:20:00|15178.2|15171.2|15177.9|15170.9|15178.5|15171.5|15177.9|15170.9|0
1675203900000|2023-01-31 22:25:00|15177.6|15170.6|15179|15172|15180.2|15173.2|15177.6|15170.6|0
1675204200000|2023-01-31 22:30:00|15178.7|15171.7|15178.9|15171.9|15179.3|15172.3|15178.3|15171.3|0
1675204500000|2023-01-31 22:35:00|15179.3|15172.3|15178.7|15171.7|15179.3|15172.3|15178.7|15171.7|0
1675204800000|2023-01-31 22:40:00|15179|15172|15178.6|15171.6|15179.1|15172.1|15178.2|15171.2|0
1675205100000|2023-01-31 22:45:00|15179.2|15172.2|15179.8|15172.8|15180.9|15173.9|15179.1|15172.1|0
1675205400000|2023-01-31 22:50:00|15179.6|15172.6|15180.1|15173.1|15181.2|15174.2|15179.3|15172.3|0
1675205700000|2023-01-31 22:55:00|15180.3|15173.3|15180.4|15173.4|15181.4|15174.4|15179.6|15172.6|0
1675206000000|2023-01-31 23:00:00|15177.7|15170.7|15171.5|15164.5|15180.1|15173.1|15171.5|15164.5|0
1675206300000|2023-01-31 23:05:00|15172.3|15165.3|15171.6|15164.6|15173.1|15166.1|15169.2|15162.2|0
1675206600000|2023-01-31 23:10:00|15170.8|15163.8|15166.7|15159.7|15172.3|15165.3|15165.9|15158.9|0
1675206900000|2023-01-31 23:15:00|15167.5|15160.5|15166.6|15159.6|15167.5|15160.5|15165.8|15158.8|0
1675207200000|2023-01-31 23:20:00|15167.4|15160.4|15168.2|15161.2|15168.2|15161.2|15166.2|15159.2|0
1675207500000|2023-01-31 23:25:00|15167.4|15160.4|15165.1|15158.1|15168.2|15161.2|15165.1|15158.1|0
1675207800000|2023-01-31 23:30:00|15164.3|15157.3|15161.3|15154.3|15164.3|15157.3|15160|15153|0
1675208100000|2023-01-31 23:35:00|15162.1|15155.1|15159.9|15152.9|15162.1|15155.1|15158.8|15151.8|0
1675208400000|2023-01-31 23:40:00|15160.7|15153.7|15160.6|15153.6|15164.7|15157.7|15160.6|15153.6|0
1675208700000|2023-01-31 23:45:00|15161.4|15154.4|15166.3|15159.3|15167|15160|15161.4|15154.4|0
1675209000000|2023-01-31 23:50:00|15167.1|15160.1|15172.7|15165.7|15174.3|15167.3|15166.4|15159.4|0
1675209300000|2023-01-31 23:55:00|15171.9|15164.9|15166.4|15159.4|15171.9|15164.9|15166.4|15159.4|0
1675209600000|2023-02-01 00:00:00|15166.7|15159.7|15167.3|15160.3|15181.7|15174.7|15165|15158|0
1675209900000|2023-02-01 00:05:00|15168.1|15161.1|15163.3|15156.3|15169.7|15162.7|15162.5|15155.5|0
1675210200000|2023-02-01 00:10:00|15163.7|15156.7|15165.7|15158.7|15165.7|15158.7|15159.4|15152.4|0
1675210500000|2023-02-01 00:15:00|15164.9|15157.9|15163.9|15158.9|15168.9|15163.9|15162.4|15157.4|53
1675210800000|2023-02-01 00:20:00|15163.4|15158.4|15161.4|15156.4|15163.9|15158.9|15160.4|15155.4|35
1675211100000|2023-02-01 00:25:00|15161.9|15156.9|15152.9|15147.9|15161.9|15156.9|15152.4|15147.4|62
1675211400000|2023-02-01 00:30:00|15153.4|15148.4|15156.9|15151.9|15157.9|15152.9|15152.9|15147.9|26
1675211700000|2023-02-01 00:35:00|15157.4|15152.4|15154.9|15149.9|15157.4|15152.4|15152.9|15147.9|24
1675212000000|2023-02-01 00:40:00|15156.9|15151.9|15153.4|15148.4|15156.9|15151.9|15152.4|15147.4|42
1675212300000|2023-02-01 00:45:00|15152.9|15147.9|15149.9|15144.9|15153.4|15148.4|15149.9|15144.9|11
1675212600000|2023-02-01 00:50:00|15150.4|15145.4|15150.4|15145.4|15151.9|15146.9|15150.4|15145.4|8
1675212900000|2023-02-01 00:55:00|15150.9|15145.9|15151.9|15146.9|15151.9|15146.9|15149.9|15144.9|9
1675213200000|2023-02-01 01:00:00|15150.4|15145.4|15154.4|15149.4|15155.9|15150.9|15149.9|15144.9|30
1675213500000|2023-02-01 01:05:00|15154.9|15149.9|15156.4|15151.4|15156.4|15151.4|15154.4|15149.4|3
1675213800000|2023-02-01 01:10:00|15156.9|15151.9|15157.4|15152.4|15158.9|15153.9|15155.4|15150.4|12
1675214100000|2023-02-01 01:15:00|15157.9|15152.9|15155.9|15150.9|15159.4|15154.4|15154.4|15149.4|22
1675214400000|2023-02-01 01:20:00|15155.4|15150.4|15157.4|15152.4|15157.9|15152.9|15154.4|15149.4|10
1675214700000|2023-02-01 01:25:00|15157.9|15152.9|15155.4|15150.4|15158.4|15153.4|15153.4|15148.4|10
1675215000000|2023-02-01 01:30:00|15154.9|15149.9|15155.9|15150.9|15157.9|15152.9|15153.4|15148.4|17
1675215300000|2023-02-01 01:35:00|15156.4|15151.4|15157.4|15152.4|15158.9|15153.9|15155.4|15150.4|13
1675215600000|2023-02-01 01:40:00|15157.9|15152.9|15157.9|15152.9|15160.4|15155.4|15156.4|15151.4|5
1675215900000|2023-02-01 01:45:00|15154.9|15149.9|15154.4|15149.4|15155.9|15150.9|15152.9|15147.9|8
1675216200000|2023-02-01 01:50:00|15153.9|15148.9|15145.4|15140.4|15153.9|15148.9|15142.9|15137.9|14
1675216500000|2023-02-01 01:55:00|15145.9|15140.9|15153.9|15148.9|15154.9|15149.9|15145.9|15140.9|7
1675216800000|2023-02-01 02:00:00|15153.4|15148.4|15152.9|15147.9|15154.4|15149.4|15151.4|15146.4|1
1675217100000|2023-02-01 02:05:00|15152.4|15147.4|15151.4|15146.4|15152.4|15147.4|15149.4|15144.4|34
1675217400000|2023-02-01 02:10:00|15150.9|15145.9|15145.4|15140.4|15150.9|15145.9|15144.4|15139.4|11
1675217700000|2023-02-01 02:15:00|15144.9|15139.9|15143.4|15138.4|15145.4|15140.4|15143.4|15138.4|4
1675218000000|2023-02-01 02:20:00|15143.9|15138.9|15143.4|15138.4|15144.9|15139.9|15141.9|15136.9|1
1675218300000|2023-02-01 02:25:00|15142.9|15137.9|15142.4|15137.4|15144.4|15139.4|15141.9|15136.9|13
1675218600000|2023-02-01 02:30:00|15141.9|15136.9|15145.4|15140.4|15148.4|15143.4|15141.4|15136.4|11
1675218900000|2023-02-01 02:35:00|15145.9|15140.9|15144.9|15139.9|15150.4|15145.4|15144.9|15139.9|30
1675219200000|2023-02-01 02:40:00|15145.4|15140.4|15144.9|15139.9|15147.9|15142.9|15144.4|15139.4|16
1675219500000|2023-02-01 02:45:00|15144.4|15139.4|15139.4|15134.4|15144.4|15139.4|15138.4|15133.4|18
1675219800000|2023-02-01 02:50:00|15139.9|15134.9|15141.4|15136.4|15141.4|15136.4|15139.9|15134.9|0
1675220100000|2023-02-01 02:55:00|15140.9|15135.9|15140.9|15135.9|15141.9|15136.9|15140.9|15135.9|0
1675220400000|2023-02-01 03:00:00|15141.4|15136.4|15142.4|15137.4|15142.4|15137.4|15140.4|15135.4|1
1675220700000|2023-02-01 03:05:00|15142.9|15137.9|15152.4|15147.4|15152.4|15147.4|15142.9|15137.9|25
1675221000000|2023-02-01 03:10:00|15151.9|15146.9|15165.4|15160.4|15166.9|15161.9|15151.4|15146.4|147
1675221300000|2023-02-01 03:15:00|15164.9|15159.9|15159.4|15154.4|15164.9|15159.9|15159.4|15154.4|28
1675221600000|2023-02-01 03:20:00|15159.9|15154.9|15158.9|15153.9|15161.4|15156.4|15158.9|15153.9|7
1675221900000|2023-02-01 03:25:00|15158.4|15153.4|15159.4|15154.4|15161.9|15156.9|15157.9|15152.9|6
1675222200000|2023-02-01 03:30:00|15159.9|15154.9|15161.4|15156.4|15163.4|15158.4|15159.9|15154.9|13
1675222500000|2023-02-01 03:35:00|15160.9|15155.9|15161.4|15156.4|15163.9|15158.9|15160.4|15155.4|30
1675222800000|2023-02-01 03:40:00|15160.9|15155.9|15159.9|15154.9|15162.4|15157.4|15158.4|15153.4|10
1675223100000|2023-02-01 03:45:00|15159.4|15154.4|15158.4|15153.4|15160.9|15155.9|15157.9|15152.9|14
1675223400000|2023-02-01 03:50:00|15158.9|15153.9|15158.9|15153.9|15160.9|15155.9|15155.9|15150.9|40
1675223700000|2023-02-01 03:55:00|15158.4|15153.4|15157.4|15152.4|15160.9|15155.9|15157.4|15152.4|44
1675224000000|2023-02-01 04:00:00|15156.9|15151.9|15160.9|15155.9|15160.9|15155.9|15155.4|15150.4|32
1675224300000|2023-02-01 04:05:00|15161.4|15156.4|15158.9|15153.9|15162.4|15157.4|15157.9|15152.9|5
1675224600000|2023-02-01 04:10:00|15159.9|15154.9|15161.4|15156.4|15162.9|15157.9|15159.4|15154.4|15
1675224900000|2023-02-01 04:15:00|15160.9|15155.9|15158.4|15153.4|15161.4|15156.4|15156.4|15151.4|30
1675225200000|2023-02-01 04:20:00|15158.9|15153.9|15158.9|15153.9|15161.9|15156.9|15158.4|15153.4|12
1675225500000|2023-02-01 04:25:00|15159.9|15154.9|15161.4|15156.4|15163.4|15158.4|15159.4|15154.4|18
1675225800000|2023-02-01 04:30:00|15160.9|15155.9|15163.4|15158.4|15164.4|15159.4|15160.4|15155.4|16
1675226100000|2023-02-01 04:35:00|15163.9|15158.9|15161.4|15156.4|15163.9|15158.9|15159.9|15154.9|6
1675226400000|2023-02-01 04:40:00|15160.9|15155.9|15160.4|15155.4|15163.9|15158.9|15160.4|15155.4|6
1675226700000|2023-02-01 04:45:00|15159.9|15154.9|15155.9|15150.9|15160.4|15155.4|15155.9|15150.9|4
1675227000000|2023-02-01 04:50:00|15155.4|15150.4|15156.9|15151.9|15158.4|15153.4|15155.4|15150.4|10
1675227300000|2023-02-01 04:55:00|15157.9|15152.9|15158.4|15153.4|15158.4|15153.4|15155.4|15150.4|5
1675227600000|2023-02-01 05:00:00|15157.9|15152.9|15154.9|15149.9|15158.4|15153.4|15153.4|15148.4|13
1675227900000|2023-02-01 05:05:00|15155.4|15150.4|15157.4|15152.4|15158.9|15153.9|15155.4|15150.4|7
1675228200000|2023-02-01 05:10:00|15156.9|15151.9|15158.4|15153.4|15158.4|15153.4|15155.4|15150.4|2
1675228500000|2023-02-01 05:15:00|15158.9|15153.9|15157.9|15152.9|15158.9|15153.9|15156.9|15151.9|3
1675228800000|2023-02-01 05:20:00|15157.4|15152.4|15156.4|15151.4|15158.4|15153.4|15155.9|15150.9|4
1675229100000|2023-02-01 05:25:00|15156.9|15151.9|15155.4|15150.4|15157.4|15152.4|15154.4|15149.4|11
1675229400000|2023-02-01 05:30:00|15154.9|15149.9|15155.4|15150.4|15155.4|15150.4|15153.4|15148.4|16
1675229700000|2023-02-01 05:35:00|15156.9|15151.9|15155.4|15150.4|15156.9|15151.9|15153.9|15148.9|6
1675230000000|2023-02-01 05:40:00|15155.9|15150.9|15154.4|15149.4|15156.4|15151.4|15152.9|15147.9|3
1675230300000|2023-02-01 05:45:00|15154.9|15149.9|15155.4|15150.4|15155.4|15150.4|15154.9|15149.9|1
1675230600000|2023-02-01 05:50:00|15155.9|15150.9|15157.4|15152.4|15158.4|15153.4|15154.9|15149.9|13
1675230900000|2023-02-01 05:55:00|15156.9|15151.9|15155.9|15150.9|15158.9|15153.9|15155.9|15150.9|18
1675231200000|2023-02-01 06:00:00|15155.4|15150.4|15153.4|15148.4|15156.4|15151.4|15152.9|15147.9|16
1675231500000|2023-02-01 06:05:00|15153.9|15148.9|15152.4|15147.4|15155.4|15150.4|15151.4|15146.4|26
1675231800000|2023-02-01 06:10:00|15151.9|15146.9|15150.9|15145.9|15152.4|15147.4|15149.9|15144.9|12
1675232100000|2023-02-01 06:15:00|15151.4|15146.4|15147.9|15142.9|15152.4|15147.4|15145.9|15140.9|79
1675232400000|2023-02-01 06:20:00|15148.4|15143.4|15149.9|15144.9|15150.4|15145.4|15146.9|15141.9|23
1675232700000|2023-02-01 06:25:00|15150.4|15145.4|15147.9|15142.9|15150.4|15145.4|15147.9|15142.9|17
1675233000000|2023-02-01 06:30:00|15147.4|15142.4|15148.9|15143.9|15149.4|15144.4|15144.9|15139.9|44
1675233300000|2023-02-01 06:35:00|15149.4|15144.4|15149.9|15144.9|15151.9|15146.9|15148.9|15143.9|13
1675233600000|2023-02-01 06:40:00|15148.9|15143.9|15145.4|15140.4|15148.9|15143.9|15145.4|15140.4|15
1675233900000|2023-02-01 06:45:00|15144.9|15139.9|15142.4|15137.4|15145.4|15140.4|15141.9|15136.9|12
1675234200000|2023-02-01 06:50:00|15143.4|15138.4|15144.4|15139.4|15144.4|15139.4|15140.4|15135.4|19
1675234500000|2023-02-01 06:55:00|15143.9|15138.9|15142.9|15137.9|15145.4|15140.4|15142.9|15137.9|14
1675234800000|2023-02-01 07:00:00|15141.8|15139|15134.3|15131.5|15144.8|15142|15126.8|15124|444
1675235100000|2023-02-01 07:05:00|15133.8|15131|15137.8|15135|15145.8|15143|15133.8|15131|172
1675235400000|2023-02-01 07:10:00|15138.3|15135.5|15136.8|15134|15142.3|15139.5|15136.8|15134|78
1675235700000|2023-02-01 07:15:00|15136.3|15133.5|15136.8|15134|15138.8|15136|15133.8|15131|122
1675236000000|2023-02-01 07:20:00|15137.3|15134.5|15138.3|15135.5|15138.3|15135.5|15134.3|15131.5|73
1675236300000|2023-02-01 07:25:00|15137.8|15135|15143.8|15141|15145.3|15142.5|15137.3|15134.5|106
1675236600000|2023-02-01 07:30:00|15143.3|15140.5|15139.8|15137|15145.8|15143|15138.3|15135.5|163
1675236900000|2023-02-01 07:35:00|15139.3|15136.5|15137.8|15135|15141.3|15138.5|15137.8|15135|61
1675237200000|2023-02-01 07:40:00|15138.3|15135.5|15139.8|15137|15141.8|15139|15137.8|15135|62
1675237500000|2023-02-01 07:45:00|15140.8|15138|15140.8|15138|15142.8|15140|15138.8|15136|46
1675237800000|2023-02-01 07:50:00|15140.3|15137.5|15138.3|15135.5|15140.8|15138|15137.8|15135|88
1675238100000|2023-02-01 07:55:00|15138.8|15136|15133.8|15131|15139.8|15137|15133.8|15131|297
1675238400000|2023-02-01 08:00:00|15134.3|15131.5|15113.1|15111.7|15134.3|15132.7|15109.6|15108.2|2323
1675238700000|2023-02-01 08:05:00|15113.6|15112.2|15136.6|15135.2|15143.1|15141.7|15111.6|15110.2|1359
1675239000000|2023-02-01 08:10:00|15136.1|15134.7|15144.6|15143.2|15148.6|15147.2|15132.6|15131.2|801
1675239300000|2023-02-01 08:15:00|15144.1|15142.7|15146.1|15144.7|15151.1|15149.7|15139.1|15137.7|595
1675239600000|2023-02-01 08:20:00|15145.6|15144.2|15145.6|15144.2|15147.1|15145.7|15136.6|15135.2|377
1675239900000|2023-02-01 08:25:00|15146.1|15144.7|15134.1|15132.7|15151.1|15149.7|15128.1|15126.7|534
1675240200000|2023-02-01 08:30:00|15135.6|15134.2|15164.6|15163.2|15165.1|15163.7|15135.6|15134.2|707
1675240500000|2023-02-01 08:35:00|15165.1|15163.7|15170.1|15168.7|15177.6|15176.2|15161.6|15160.2|900
1675240800000|2023-02-01 08:40:00|15170.6|15169.2|15180.1|15178.7|15187.6|15186.2|15170.6|15169.2|798
1675241100000|2023-02-01 08:45:00|15179.6|15178.2|15144.1|15142.7|15181.1|15179.7|15142.6|15141.2|899
1675241400000|2023-02-01 08:50:00|15143.6|15142.2|15143.1|15141.7|15147.6|15146.2|15137.1|15135.7|487
1675241700000|2023-02-01 08:55:00|15143.6|15142.2|15124.1|15122.7|15144.6|15143.2|15123.6|15122.2|632
1675242000000|2023-02-01 09:00:00|15125.1|15123.7|15113.1|15111.7|15125.1|15123.7|15105.6|15104.2|867
1675242300000|2023-02-01 09:05:00|15113.6|15112.2|15118.1|15116.7|15126.1|15124.7|15104.6|15103.2|712
1675242600000|2023-02-01 09:10:00|15118.6|15117.2|15121.6|15120.2|15125.1|15123.7|15110.6|15109.2|544
1675242900000|2023-02-01 09:15:00|15121.1|15119.7|15132.6|15131.2|15133.6|15132.2|15120.1|15118.7|575
1675243200000|2023-02-01 09:20:00|15133.1|15131.7|15118.6|15117.2|15133.6|15132.2|15115.6|15114.2|201
1675243500000|2023-02-01 09:25:00|15118.1|15116.7|15116.6|15115.2|15123.6|15122.2|15114.1|15112.7|217
1675243800000|2023-02-01 09:30:00|15117.1|15115.7|15120.1|15118.7|15123.6|15122.2|15111.1|15109.7|380
1675244100000|2023-02-01 09:35:00|15120.6|15119.2|15126.1|15124.7|15127.1|15125.7|15116.1|15114.7|200
1675244400000|2023-02-01 09:40:00|15126.6|15125.2|15126.6|15125.2|15129.6|15128.2|15122.1|15120.7|181
1675244700000|2023-02-01 09:45:00|15126.1|15124.7|15142.1|15140.7|15142.1|15140.7|15125.6|15124.2|339
1675245000000|2023-02-01 09:50:00|15142.6|15141.2|15145.1|15143.7|15147.6|15146.2|15141.6|15140.2|345
1675245300000|2023-02-01 09:55:00|15144.6|15143.2|15137.1|15135.7|15145.6|15144.2|15133.6|15132.2|277
1675245600000|2023-02-01 10:00:00|15145.1|15143.7|15145.1|15143.7|15149.6|15148.2|15136.6|15135.2|754
1675245900000|2023-02-01 10:05:00|15144.6|15143.2|15143.1|15141.7|15154.6|15153.2|15141.1|15139.7|488
1675246200000|2023-02-01 10:10:00|15143.6|15142.2|15141.6|15140.2|15146.6|15145.2|15138.1|15136.7|210
1675246500000|2023-02-01 10:15:00|15142.1|15140.7|15131.1|15129.7|15144.1|15142.7|15129.6|15128.2|321
1675246800000|2023-02-01 10:20:00|15131.6|15130.2|15135.6|15134.2|15138.6|15137.2|15127.1|15125.7|416
1675247100000|2023-02-01 10:25:00|15136.1|15134.7|15138.1|15136.7|15142.1|15140.7|15130.6|15129.2|277
1675247400000|2023-02-01 10:30:00|15138.6|15137.2|15134.1|15132.7|15139.6|15138.2|15128.6|15127.2|254
1675247700000|2023-02-01 10:35:00|15134.6|15133.2|15127.6|15126.2|15135.1|15133.7|15124.6|15123.2|195
1675248000000|2023-02-01 10:40:00|15127.1|15125.7|15129.6|15128.2|15130.1|15128.7|15122.6|15121.2|181
1675248300000|2023-02-01 10:45:00|15129.1|15127.7|15120.6|15119.2|15129.1|15127.7|15115.6|15114.2|281
1675248600000|2023-02-01 10:50:00|15120.1|15118.7|15118.1|15116.7|15121.6|15120.2|15115.1|15113.7|221
1675248900000|2023-02-01 10:55:00|15118.6|15117.2|15112.1|15110.7|15119.1|15117.7|15110.6|15109.2|240
1675249200000|2023-02-01 11:00:00|15112.6|15111.2|15129.1|15127.7|15129.1|15127.7|15109.6|15108.2|240
1675249500000|2023-02-01 11:05:00|15128.6|15127.2|15117.6|15116.2|15131.1|15129.7|15112.6|15111.2|256
1675249800000|2023-02-01 11:10:00|15118.1|15116.7|15121.6|15120.2|15126.6|15125.2|15118.1|15116.7|162
1675250100000|2023-02-01 11:15:00|15121.1|15119.7|15134.1|15132.7|15136.1|15134.7|15118.6|15117.2|321
1675250400000|2023-02-01 11:20:00|15133.6|15132.2|15148.1|15146.7|15149.1|15147.7|15132.1|15130.7|585
1675250700000|2023-02-01 11:25:00|15147.6|15146.2|15151.1|15149.7|15154.1|15152.7|15143.1|15141.7|378
1675251000000|2023-02-01 11:30:00|15150.6|15149.2|15147.6|15146.2|15154.6|15153.2|15142.6|15141.2|571
1675251300000|2023-02-01 11:35:00|15147.1|15145.7|15141.1|15139.7|15150.6|15149.2|15139.6|15138.2|239
1675251600000|2023-02-01 11:40:00|15140.6|15139.2|15145.1|15143.7|15147.1|15145.7|15140.6|15139.2|138
1675251900000|2023-02-01 11:45:00|15145.6|15144.2|15150.1|15148.7|15150.6|15149.2|15143.6|15142.2|117
1675252200000|2023-02-01 11:50:00|15149.6|15148.2|15149.6|15148.2|15151.1|15149.7|15146.6|15145.2|117
1675252500000|2023-02-01 11:55:00|15150.6|15149.2|15152.1|15150.7|15156.6|15155.2|15149.6|15148.2|304
1675252800000|2023-02-01 12:00:00|15151.6|15150.2|15152.6|15151.2|15153.6|15152.2|15137.1|15135.7|561
1675253100000|2023-02-01 12:05:00|15152.1|15150.7|15158.6|15157.2|15162.6|15161.2|15149.6|15148.2|413
1675253400000|2023-02-01 12:10:00|15159.1|15157.7|15160.6|15159.2|15162.1|15160.7|15157.6|15156.2|241
1675253700000|2023-02-01 12:15:00|15160.1|15158.7|15164.6|15163.2|15165.6|15164.2|15156.6|15155.2|205
1675254000000|2023-02-01 12:20:00|15164.1|15162.7|15169.6|15168.2|15171.1|15169.7|15163.1|15161.7|221
1675254300000|2023-02-01 12:25:00|15169.1|15167.7|15165.1|15163.7|15169.1|15167.7|15163.6|15162.2|148
1675254600000|2023-02-01 12:30:00|15165.6|15164.2|15163.6|15162.2|15167.6|15166.2|15159.6|15158.2|201
1675254900000|2023-02-01 12:35:00|15163.1|15161.7|15167.6|15166.2|15167.6|15166.2|15161.1|15159.7|129
1675255200000|2023-02-01 12:40:00|15166.6|15165.2|15171.7|15170.3|15173.7|15172.3|15165.6|15164.2|300
1675255500000|2023-02-01 12:45:00|15171.2|15169.8|15171.7|15170.3|15173.7|15172.3|15170.7|15169.3|273
1675255800000|2023-02-01 12:50:00|15171.2|15169.8|15174.7|15173.3|15175.2|15173.8|15163.7|15162.3|354
1675256100000|2023-02-01 12:55:00|15175.2|15173.8|15183.2|15181.8|15184.2|15182.8|15173.7|15172.3|446
1675256400000|2023-02-01 13:00:00|15182.7|15181.3|15180.7|15179.3|15184.7|15183.3|15176.7|15175.3|600
1675256700000|2023-02-01 13:05:00|15181.2|15179.8|15184.7|15183.3|15187.7|15186.3|15178.7|15177.3|342
1675257000000|2023-02-01 13:10:00|15185.2|15183.8|15183.7|15182.3|15192.2|15190.8|15183.2|15181.8|481
1675257300000|2023-02-01 13:15:00|15183.2|15181.8|15183.2|15181.8|15200.7|15199.3|15176.7|15175.3|822
1675257600000|2023-02-01 13:20:00|15183.7|15182.3|15187.2|15185.8|15195.7|15194.3|15182.7|15181.3|291
1675257900000|2023-02-01 13:25:00|15187.7|15186.3|15189.2|15187.8|15194.2|15192.8|15182.7|15181.3|369
1675258200000|2023-02-01 13:30:00|15189.7|15188.3|15195.7|15194.3|15197.7|15196.3|15188.7|15187.3|424
1675258500000|2023-02-01 13:35:00|15195.2|15193.8|15201.7|15200.3|15202.2|15200.8|15194.7|15193.3|270
1675258800000|2023-02-01 13:40:00|15202.2|15200.8|15200.7|15199.3|15203.7|15202.3|15198.7|15197.3|329
1675259100000|2023-02-01 13:45:00|15200.2|15198.8|15202.7|15201.3|15203.2|15201.8|15198.2|15196.8|283
1675259400000|2023-02-01 13:50:00|15202.2|15200.8|15200.7|15199.3|15204.7|15203.3|15200.2|15198.8|381
1675259700000|2023-02-01 13:55:00|15199.7|15198.3|15178.7|15177.3|15199.7|15198.3|15173.7|15172.3|793
1675260000000|2023-02-01 14:00:00|15179.2|15177.8|15177.7|15176.3|15181.7|15180.3|15176.7|15175.3|295
1675260300000|2023-02-01 14:05:00|15178.2|15176.8|15177.7|15176.3|15178.7|15177.3|15171.7|15170.3|354
1675260600000|2023-02-01 14:10:00|15176.7|15175.3|15180.7|15179.3|15184.2|15182.8|15175.7|15174.3|280
1675260900000|2023-02-01 14:15:00|15181.2|15179.8|15187.7|15186.3|15190.7|15189.3|15180.7|15179.3|256
1675261200000|2023-02-01 14:20:00|15187.2|15185.8|15184.2|15182.8|15189.7|15188.3|15181.7|15180.3|211
1675261500000|2023-02-01 14:25:00|15183.7|15182.3|15187.2|15185.8|15188.7|15187.3|15181.7|15180.3|165
1675261800000|2023-02-01 14:30:00|15186.7|15185.3|15197.7|15196.3|15198.7|15197.3|15183.7|15182.3|743
1675262100000|2023-02-01 14:35:00|15196.7|15195.3|15207.7|15206.3|15211.7|15210.3|15194.7|15193.3|1009
1675262400000|2023-02-01 14:40:00|15207.2|15205.8|15181.2|15179.8|15208.2|15206.8|15179.7|15178.3|611
1675262700000|2023-02-01 14:45:00|15180.7|15179.3|15198.2|15196.8|15208.2|15206.8|15180.7|15179.3|517
1675263000000|2023-02-01 14:50:00|15197.7|15196.3|15222.7|15221.3|15223.7|15222.3|15196.2|15194.8|541
1675263300000|2023-02-01 14:55:00|15222.2|15220.8|15217.2|15215.8|15224.7|15223.3|15215.7|15214.3|588
1675263600000|2023-02-01 15:00:00|15227.2|15225.8|15184.7|15183.3|15227.2|15225.8|15180.7|15179.3|1448
1675263900000|2023-02-01 15:05:00|15185.2|15183.8|15181.7|15180.3|15190.7|15189.3|15169.7|15168.3|1034
1675264200000|2023-02-01 15:10:00|15181.9|15180.5|15170.9|15169.5|15183.4|15182|15162.9|15161.5|996
1675264500000|2023-02-01 15:15:00|15169.9|15168.5|15172.9|15171.5|15173.9|15172.5|15160.4|15159|524
1675264800000|2023-02-01 15:20:00|15172.4|15171|15164.9|15163.5|15174.9|15173.5|15157.9|15156.5|517
1675265100000|2023-02-01 15:25:00|15164.4|15163|15170.9|15169.5|15176.9|15175.5|15161.9|15160.5|458
1675265400000|2023-02-01 15:30:00|15171.4|15170|15172.9|15171.5|15176.9|15175.5|15167.9|15166.5|584
1675265700000|2023-02-01 15:35:00|15173.4|15172|15163.9|15162.5|15175.9|15174.5|15153.9|15152.5|761
1675266000000|2023-02-01 15:40:00|15163.4|15162|15157.9|15156.5|15171.9|15170.5|15156.9|15155.5|305
1675266300000|2023-02-01 15:45:00|15157.4|15156|15149.9|15148.5|15163.9|15162.5|15148.9|15147.5|472
1675266600000|2023-02-01 15:50:00|15149.4|15148|15147.9|15146.5|15150.9|15149.5|15137.9|15136.5|689
1675266900000|2023-02-01 15:55:00|15147.4|15146|15145.4|15144|15151.9|15150.5|15136.9|15135.5|647
1675267200000|2023-02-01 16:00:00|15145.9|15144.5|15161.9|15160.5|15162.9|15161.5|15142.9|15141.5|748
1675267500000|2023-02-01 16:05:00|15161.4|15160|15163.4|15162|15163.9|15162.5|15156.9|15155.5|317
1675267800000|2023-02-01 16:10:00|15162.9|15161.5|15169.4|15168|15169.9|15168.5|15159.9|15158.5|429
1675268100000|2023-02-01 16:15:00|15168.9|15167.5|15168.9|15167.5|15171.9|15170.5|15166.9|15165.5|334
1675268400000|2023-02-01 16:20:00|15167.9|15166.5|15179.9|15178.5|15181.9|15180.5|15167.9|15166.5|508
1675268700000|2023-02-01 16:25:00|15180.4|15179|15174.9|15173.5|15181.4|15180|15171.4|15170|1102
1675269000000|2023-02-01 16:30:00|15175.6|15172.8|15180.6|15177.8|15182.6|15179.8|15174.6|15171.8|1147
1675269300000|2023-02-01 16:35:00|15182.1|15179.3|15180.1|15177.3|15183.6|15180.8|15174.6|15171.8|772
1675269600000|2023-02-01 16:40:00|15179.6|15176.8|15181.1|15178.3|15183.6|15180.8|15178.1|15175.3|262
1675269900000|2023-02-01 16:45:00|15180.6|15177.8|15180.6|15177.8|15183.6|15180.8|15179.6|15176.8|267
1675270200000|2023-02-01 16:50:00|15180.1|15177.3|15179.6|15176.8|15181.6|15178.8|15177.6|15174.8|127
1675270500000|2023-02-01 16:55:00|15180.1|15177.3|15169.6|15166.8|15180.1|15177.3|15168.6|15165.8|252
1675270800000|2023-02-01 17:00:00|15168.6|15165.8|15169.6|15166.8|15172.1|15169.3|15165.6|15162.8|174
1675271100000|2023-02-01 17:05:00|15169.1|15166.3|15161.6|15158.8|15169.6|15166.8|15160.6|15157.8|125
1675271400000|2023-02-01 17:10:00|15162.1|15159.3|15163.1|15160.3|15165.1|15162.3|15158.1|15155.3|159
1675271700000|2023-02-01 17:15:00|15162.6|15159.8|15154.6|15151.8|15164.1|15161.3|15154.1|15151.3|246
1675272000000|2023-02-01 17:20:00|15155.1|15152.3|15162.1|15159.3|15162.6|15159.8|15153.1|15150.3|138
1675272300000|2023-02-01 17:25:00|15161.6|15158.8|15158.6|15155.8|15163.6|15160.8|15156.6|15153.8|89
1675272600000|2023-02-01 17:30:00|15159.1|15156.3|15160.6|15157.8|15162.6|15159.8|15157.6|15154.8|125
1675272900000|2023-02-01 17:35:00|15161.1|15158.3|15157.6|15154.8|15161.6|15158.8|15155.6|15152.8|61
1675273200000|2023-02-01 17:40:00|15157.1|15154.3|15161.6|15158.8|15161.6|15158.8|15156.6|15153.8|55
1675273500000|2023-02-01 17:45:00|15161.1|15158.3|15152.6|15149.8|15161.1|15158.3|15152.6|15149.8|96
1675273800000|2023-02-01 17:50:00|15152.1|15149.3|15152.6|15149.8|15155.6|15152.8|15151.1|15148.3|54
1675274100000|2023-02-01 17:55:00|15153.1|15150.3|15150.6|15147.8|15155.6|15152.8|15149.6|15146.8|61
1675274400000|2023-02-01 18:00:00|15150.1|15147.3|15158.6|15155.8|15158.6|15155.8|15147.1|15144.3|115
1675274700000|2023-02-01 18:05:00|15158.1|15155.3|15160.6|15157.8|15164.6|15161.8|15158.1|15155.3|225
1675275000000|2023-02-01 18:10:00|15161.1|15158.3|15166.6|15163.8|15167.6|15164.8|15158.6|15155.8|132
1675275300000|2023-02-01 18:15:00|15167.1|15164.3|15161.6|15158.8|15167.1|15164.3|15158.6|15155.8|69
1675275600000|2023-02-01 18:20:00|15162.1|15159.3|15164.6|15161.8|15166.6|15163.8|15161.1|15158.3|53
1675275900000|2023-02-01 18:25:00|15165.1|15162.3|15167.6|15164.8|15167.6|15164.8|15162.6|15159.8|69
1675276200000|2023-02-01 18:30:00|15168.1|15165.3|15172.6|15169.8|15172.6|15169.8|15166.6|15163.8|83
1675276500000|2023-02-01 18:35:00|15173.1|15170.3|15169.1|15166.3|15173.1|15170.3|15167.1|15164.3|59
1675276800000|2023-02-01 18:40:00|15169.6|15166.8|15164.6|15161.8|15170.6|15167.8|15162.6|15159.8|92
1675277100000|2023-02-01 18:45:00|15164.1|15161.3|15162.1|15159.3|15164.1|15161.3|15158.1|15155.3|77
1675277400000|2023-02-01 18:50:00|15161.6|15158.8|15165.1|15162.3|15166.6|15163.8|15159.6|15156.8|108
1675277700000|2023-02-01 18:55:00|15164.6|15161.8|15182.1|15179.3|15184.1|15181.3|15164.6|15161.8|178
1675278000000|2023-02-01 19:00:00|15181.6|15178.8|15164.1|15161.3|15186.6|15183.8|15148.1|15145.3|655
1675278300000|2023-02-01 19:05:00|15164.6|15161.8|15191.1|15188.3|15199.6|15196.8|15162.6|15159.8|478
1675278600000|2023-02-01 19:10:00|15190.6|15187.8|15189.1|15186.3|15200.1|15197.3|15187.6|15184.8|221
1675278900000|2023-02-01 19:15:00|15188.6|15185.8|15178.1|15175.3|15192.6|15189.8|15169.1|15166.3|254
1675279200000|2023-02-01 19:20:00|15177.6|15174.8|15180.6|15177.8|15185.6|15182.8|15176.6|15173.8|74
1675279500000|2023-02-01 19:25:00|15180.1|15177.3|15173.1|15170.3|15182.1|15179.3|15173.1|15170.3|126
1675279800000|2023-02-01 19:30:00|15173.6|15170.8|15154.1|15151.3|15184.1|15181.3|15133.1|15130.3|576
1675280100000|2023-02-01 19:35:00|15153.6|15150.8|15217.1|15214.3|15223.1|15220.3|15149.6|15146.8|860
1675280400000|2023-02-01 19:40:00|15217.6|15214.8|15242.1|15239.3|15249.6|15246.8|15214.1|15211.3|1300
1675280700000|2023-02-01 19:45:00|15242.6|15239.8|15236.1|15233.3|15257.1|15254.3|15227.1|15224.3|731
1675281000000|2023-02-01 19:50:00|15235.6|15232.8|15247.1|15244.3|15257.6|15254.8|15235.6|15232.8|429
1675281300000|2023-02-01 19:55:00|15247.6|15244.8|15239.6|15236.8|15253.6|15250.8|15233.1|15230.3|344
1675281600000|2023-02-01 20:00:00|15241.1|15238.3|15262.1|15259.3|15266.6|15263.8|15238.6|15235.8|644
1675281900000|2023-02-01 20:05:00|15262.6|15259.8|15283.1|15280.3|15284.6|15281.8|15261.1|15258.3|817
1675282200000|2023-02-01 20:10:00|15282.6|15279.8|15266.6|15263.8|15284.6|15281.8|15258.1|15255.3|364
1675282500000|2023-02-01 20:15:00|15267.1|15264.3|15269.1|15266.3|15271.6|15268.8|15253.1|15250.3|401
1675282800000|2023-02-01 20:20:00|15269.6|15266.8|15264.6|15261.8|15271.6|15268.8|15255.6|15252.8|232
1675283100000|2023-02-01 20:25:00|15265.1|15262.3|15274.1|15271.3|15274.6|15271.8|15261.1|15258.3|97
1675283400000|2023-02-01 20:30:00|15274.6|15271.8|15290.1|15287.3|15291.6|15288.8|15273.6|15270.8|292
1675283700000|2023-02-01 20:35:00|15291.1|15288.3|15306.1|15303.3|15321.1|15318.3|15289.6|15286.8|683
1675284000000|2023-02-01 20:40:00|15305.1|15302.3|15306.6|15303.8|15317.6|15314.8|15300.1|15297.3|401
1675284300000|2023-02-01 20:45:00|15307.1|15304.3|15282.6|15279.8|15309.1|15306.3|15279.1|15276.3|401
1675284600000|2023-02-01 20:50:00|15282.1|15279.3|15260.1|15257.3|15282.1|15279.3|15256.1|15253.3|454
1675284900000|2023-02-01 20:55:00|15260.6|15257.8|15271.1|15268.3|15277.6|15274.8|15259.1|15256.3|356
1675285200000|2023-02-01 21:00:00|15276|15269|15268.2|15261.2|15276.5|15269.5|15261.7|15254.7|16
1675285500000|2023-02-01 21:05:00|15267.9|15260.9|15297.5|15290.5|15301.3|15294.3|15267.3|15260.3|0
1675285800000|2023-02-01 21:10:00|15296.4|15289.4|15295.1|15288.1|15299.9|15292.9|15292.7|15285.7|0
1675286100000|2023-02-01 21:15:00|15294.9|15287.9|15299.9|15292.9|15306.4|15299.4|15292.4|15285.4|0
1675286400000|2023-02-01 21:20:00|15299.4|15292.4|15296.4|15289.4|15300.9|15293.9|15294.4|15287.4|0
1675286700000|2023-02-01 21:25:00|15295.8|15288.8|15290.8|15283.8|15296.9|15289.9|15289.7|15282.7|0
1675287000000|2023-02-01 21:30:00|15290.2|15283.2|15294.3|15287.3|15296.4|15289.4|15290.2|15283.2|0
1675287300000|2023-02-01 21:35:00|15293.7|15286.7|15296.6|15289.6|15297|15290|15291|15284|0
1675287600000|2023-02-01 21:40:00|15296|15289|15296.9|15289.9|15299.1|15292.1|15295.2|15288.2|0
1675287900000|2023-02-01 21:45:00|15296.3|15289.3|15295.4|15288.4|15297.8|15290.8|15292.9|15285.9|0
1675288200000|2023-02-01 21:50:00|15294.8|15287.8|15294.2|15287.2|15297|15290|15293.6|15286.6|0
1675288500000|2023-02-01 21:55:00|15293.6|15286.6|15296.3|15289.3|15298.2|15291.2|15291.9|15284.9|0
1675288800000|2023-02-01 22:00:00|15296.4|15289.4|15296.1|15289.1|15297.2|15290.2|15295.7|15288.7|0
1675289100000|2023-02-01 22:05:00|15296|15289|15295.9|15288.9|15296.6|15289.6|15295.9|15288.9|0
1675289400000|2023-02-01 22:10:00|15296.1|15289.1|15298.7|15291.7|15300.3|15293.3|15296|15289|0
1675289700000|2023-02-01 22:15:00|15298.9|15291.9|15300.1|15293.1|15300.1|15293.1|15298|15291|0
1675290000000|2023-02-01 22:20:00|15300.5|15293.5|15304.2|15297.2|15304.3|15297.3|15300.1|15293.1|0
1675290300000|2023-02-01 22:25:00|15303.9|15296.9|15305.2|15298.2|15305.6|15298.6|15303.9|15296.9|0
1675290600000|2023-02-01 22:30:00|15304.7|15297.7|15305.2|15298.2|15305.2|15298.2|15303.8|15296.8|0
1675290900000|2023-02-01 22:35:00|15304.5|15297.5|15304.8|15297.8|15305.4|15298.4|15303.8|15296.8|0
1675291200000|2023-02-01 22:40:00|15304.5|15297.5|15305.1|15298.1|15305.7|15298.7|15304.3|15297.3|0
1675291500000|2023-02-01 22:45:00|15305.2|15298.2|15305.3|15298.3|15305.3|15298.3|15304.9|15297.9|0
1675291800000|2023-02-01 22:50:00|15305.2|15298.2|15305|15298|15305.5|15298.5|15304.5|15297.5|0
1675292100000|2023-02-01 22:55:00|15305.2|15298.2|15302.9|15295.9|15305.7|15298.7|15302.7|15295.7|0
1675292400000|2023-02-01 23:00:00|15302.3|15295.3|15309.8|15302.8|15317.7|15310.7|15302.3|15295.3|0
1675292700000|2023-02-01 23:05:00|15309.5|15302.5|15302.7|15295.7|15315.6|15308.6|15300.8|15293.8|0
1675293000000|2023-02-01 23:10:00|15302.4|15295.4|15303.6|15296.6|15304.7|15297.7|15301.1|15294.1|0
1675293300000|2023-02-01 23:15:00|15303.3|15296.3|15308.9|15301.9|15310.1|15303.1|15303|15296|0
1675293600000|2023-02-01 23:20:00|15308.3|15301.3|15310.8|15303.8|15310.8|15303.8|15305.8|15298.8|0
1675293900000|2023-02-01 23:25:00|15310.2|15303.2|15306|15299|15311.3|15304.3|15304.6|15297.6|0
1675294200000|2023-02-01 23:30:00|15305.5|15298.5|15300.7|15293.7|15305.7|15298.7|15299.5|15292.5|0
1675294500000|2023-02-01 23:35:00|15300.4|15293.4|15297.8|15290.8|15301.4|15294.4|15297.3|15290.3|0
1675294800000|2023-02-01 23:40:00|15297.3|15290.3|15300.5|15293.5|15300.6|15293.6|15296.6|15289.6|0
1675295100000|2023-02-01 23:45:00|15300.2|15293.2|15299.4|15292.4|15301.6|15294.6|15297.7|15290.7|0
1675295400000|2023-02-01 23:50:00|15298.8|15291.8|15297.6|15290.6|15299.4|15292.4|15294.4|15287.4|0
1675295700000|2023-02-01 23:55:00|15297.1|15290.1|15304.8|15297.8|15305.4|15298.4|15297|15290|0
1675296000000|2023-02-02 00:00:00|15304.3|15297.3|15298.7|15291.7|15306.5|15299.5|15297.6|15290.6|0
1675296300000|2023-02-02 00:05:00|15297.6|15290.6|15293|15286|15299.8|15292.8|15291.9|15284.9|0
1675296600000|2023-02-02 00:10:00|15293.5|15286.5|15278|15271|15293.5|15286.5|15278|15271|0
1675296900000|2023-02-02 00:15:00|15277.4|15270.4|15289.2|15284.2|15295.2|15290.2|15268.2|15263.2|136
1675297200000|2023-02-02 00:20:00|15287.2|15282.2|15290.7|15285.7|15291.2|15286.2|15286.2|15281.2|30
1675297500000|2023-02-02 00:25:00|15290.2|15285.2|15296.7|15291.7|15297.2|15292.2|15289.7|15284.7|29
1675297800000|2023-02-02 00:30:00|15297.2|15292.2|15304.2|15299.2|15308.7|15303.7|15296.7|15291.7|56
1675298100000|2023-02-02 00:35:00|15306.2|15301.2|15299.7|15294.7|15306.2|15301.2|15299.7|15294.7|13
1675298400000|2023-02-02 00:40:00|15299.2|15294.2|15302.7|15297.7|15304.2|15299.2|15297.2|15292.2|7
1675298700000|2023-02-02 00:45:00|15303.2|15298.2|15306.2|15301.2|15310.7|15305.7|15303.2|15298.2|23
1675299000000|2023-02-02 00:50:00|15305.2|15300.2|15302.7|15297.7|15305.2|15300.2|15299.7|15294.7|19
1675299300000|2023-02-02 00:55:00|15303.2|15298.2|15296.2|15291.2|15304.7|15299.7|15295.7|15290.7|21
1675299600000|2023-02-02 01:00:00|15297.2|15292.2|15300.2|15295.2|15301.2|15296.2|15289.7|15284.7|72
1675299900000|2023-02-02 01:05:00|15302.2|15297.2|15301.7|15296.7|15303.7|15298.7|15298.7|15293.7|16
1675300200000|2023-02-02 01:10:00|15302.2|15297.2|15293.7|15288.7|15302.7|15297.7|15292.2|15287.2|44
1675300500000|2023-02-02 01:15:00|15293.2|15288.2|15291.7|15286.7|15295.7|15290.7|15289.2|15284.2|19
1675300800000|2023-02-02 01:20:00|15292.2|15287.2|15301.2|15296.2|15303.7|15298.7|15292.2|15287.2|59
1675301100000|2023-02-02 01:25:00|15301.7|15296.7|15299.2|15294.2|15302.2|15297.2|15298.2|15293.2|8
1675301400000|2023-02-02 01:30:00|15298.7|15293.7|15290.7|15285.7|15300.2|15295.2|15290.7|15285.7|47
1675301700000|2023-02-02 01:35:00|15290.2|15285.2|15278.2|15273.2|15290.7|15285.7|15275.2|15270.2|68
1675302000000|2023-02-02 01:40:00|15277.7|15272.7|15281.2|15276.2|15285.2|15280.2|15276.2|15271.2|12
1675302300000|2023-02-02 01:45:00|15280.7|15275.7|15280.2|15275.2|15281.7|15276.7|15276.2|15271.2|6
1675302600000|2023-02-02 01:50:00|15280.7|15275.7|15281.7|15276.7|15282.2|15277.2|15276.2|15271.2|6
1675302900000|2023-02-02 01:55:00|15282.2|15277.2|15285.2|15280.2|15287.2|15282.2|15280.7|15275.7|12
1675303200000|2023-02-02 02:00:00|15285.7|15280.7|15287.2|15282.2|15288.2|15283.2|15284.2|15279.2|12
1675303500000|2023-02-02 02:05:00|15286.7|15281.7|15285.2|15280.2|15288.7|15283.7|15284.2|15279.2|13
1675303800000|2023-02-02 02:10:00|15284.7|15279.7|15277.2|15272.2|15284.7|15279.7|15275.7|15270.7|10
1675304100000|2023-02-02 02:15:00|15276.7|15271.7|15277.2|15272.2|15279.2|15274.2|15270.7|15265.7|21
1675304400000|2023-02-02 02:20:00|15277.7|15272.7|15273.2|15268.2|15278.7|15273.7|15272.7|15267.7|11
1675304700000|2023-02-02 02:25:00|15273.7|15268.7|15274.7|15269.7|15277.2|15272.2|15271.2|15266.2|10
1675305000000|2023-02-02 02:30:00|15274.2|15269.2|15274.7|15269.7|15279.2|15274.2|15273.7|15268.7|8
1675305300000|2023-02-02 02:35:00|15274.2|15269.2|15266.2|15261.2|15274.2|15269.2|15265.7|15260.7|27
1675305600000|2023-02-02 02:40:00|15266.7|15261.7|15271.7|15266.7|15271.7|15266.7|15266.7|15261.7|14
1675305900000|2023-02-02 02:45:00|15271.2|15266.2|15271.2|15266.2|15273.2|15268.2|15269.2|15264.2|10
1675306200000|2023-02-02 02:50:00|15271.7|15266.7|15274.2|15269.2|15274.7|15269.7|15269.7|15264.7|10
1675306500000|2023-02-02 02:55:00|15274.7|15269.7|15277.7|15272.7|15278.2|15273.2|15273.2|15268.2|44
1675306800000|2023-02-02 03:00:00|15278.2|15273.2|15275.2|15270.2|15278.2|15273.2|15274.2|15269.2|3
1675307100000|2023-02-02 03:05:00|15274.7|15269.7|15278.2|15273.2|15278.7|15273.7|15274.7|15269.7|6
1675307400000|2023-02-02 03:10:00|15277.7|15272.7|15278.2|15273.2|15279.2|15274.2|15276.2|15271.2|6
1675307700000|2023-02-02 03:15:00|15277.7|15272.7|15275.2|15270.2|15279.7|15274.7|15275.2|15270.2|3
1675308000000|2023-02-02 03:20:00|15274.7|15269.7|15277.2|15272.2|15277.7|15272.7|15274.2|15269.2|3
1675308300000|2023-02-02 03:25:00|15277.7|15272.7|15280.2|15275.2|15281.2|15276.2|15276.2|15271.2|9
1675308600000|2023-02-02 03:30:00|15280.7|15275.7|15281.2|15276.2|15285.2|15280.2|15280.7|15275.7|8
1675308900000|2023-02-02 03:35:00|15281.7|15276.7|15286.2|15281.2|15286.2|15281.2|15281.7|15276.7|15
1675309200000|2023-02-02 03:40:00|15285.7|15280.7|15284.7|15279.7|15289.2|15284.2|15283.7|15278.7|13
1675309500000|2023-02-02 03:45:00|15285.2|15280.2|15283.2|15278.2|15285.2|15280.2|15282.2|15277.2|4
1675309800000|2023-02-02 03:50:00|15282.2|15277.2|15281.2|15276.2|15282.2|15277.2|15275.7|15270.7|23
1675310100000|2023-02-02 03:55:00|15281.7|15276.7|15282.7|15277.7|15283.2|15278.2|15281.2|15276.2|6
1675310400000|2023-02-02 04:00:00|15283.2|15278.2|15284.7|15279.7|15285.2|15280.2|15283.2|15278.2|10
1675310700000|2023-02-02 04:05:00|15285.2|15280.2|15282.2|15277.2|15285.2|15280.2|15281.2|15276.2|3
1675311000000|2023-02-02 04:10:00|15282.7|15277.7|15283.2|15278.2|15285.2|15280.2|15282.7|15277.7|8
1675311300000|2023-02-02 04:15:00|15283.7|15278.7|15284.2|15279.2|15285.7|15280.7|15283.2|15278.2|4
1675311600000|2023-02-02 04:20:00|15284.7|15279.7|15284.2|15279.2|15285.2|15280.2|15281.7|15276.7|1
1675311900000|2023-02-02 04:25:00|15283.7|15278.7|15283.2|15278.2|15285.2|15280.2|15282.2|15277.2|5
1675312200000|2023-02-02 04:30:00|15282.7|15277.7|15286.2|15281.2|15286.2|15281.2|15282.7|15277.7|6
1675312500000|2023-02-02 04:35:00|15286.7|15281.7|15293.2|15288.2|15293.2|15288.2|15286.7|15281.7|25
1675312800000|2023-02-02 04:40:00|15292.7|15287.7|15292.2|15287.2|15293.2|15288.2|15290.2|15285.2|12
1675313100000|2023-02-02 04:45:00|15291.7|15286.7|15295.2|15290.2|15298.2|15293.2|15291.7|15286.7|25
1675313400000|2023-02-02 04:50:00|15295.7|15290.7|15296.7|15291.7|15296.7|15291.7|15294.2|15289.2|5
1675313700000|2023-02-02 04:55:00|15296.2|15291.2|15297.2|15292.2|15297.2|15292.2|15293.2|15288.2|12
1675314000000|2023-02-02 05:00:00|15296.7|15291.7|15295.2|15290.2|15299.2|15294.2|15294.2|15289.2|8
1675314300000|2023-02-02 05:05:00|15295.7|15290.7|15288.7|15283.7|15295.7|15290.7|15287.7|15282.7|8
1675314600000|2023-02-02 05:10:00|15289.2|15284.2|15284.7|15279.7|15290.2|15285.2|15284.7|15279.7|28
1675314900000|2023-02-02 05:15:00|15285.2|15280.2|15286.7|15281.7|15289.2|15284.2|15285.2|15280.2|43
1675315200000|2023-02-02 05:20:00|15287.2|15282.2|15285.2|15280.2|15289.2|15284.2|15284.7|15279.7|24
1675315500000|2023-02-02 05:25:00|15285.7|15280.7|15284.2|15279.2|15289.2|15284.2|15284.2|15279.2|14
1675315800000|2023-02-02 05:30:00|15284.7|15279.7|15284.2|15279.2|15285.2|15280.2|15281.7|15276.7|25
1675316100000|2023-02-02 05:35:00|15283.7|15278.7|15282.2|15277.2|15285.2|15280.2|15281.2|15276.2|20
1675316400000|2023-02-02 05:40:00|15282.7|15277.7|15284.7|15279.7|15284.7|15279.7|15282.2|15277.2|3
1675316700000|2023-02-02 05:45:00|15284.2|15279.2|15285.2|15280.2|15286.7|15281.7|15282.7|15277.7|13
1675317000000|2023-02-02 05:50:00|15284.7|15279.7|15281.2|15276.2|15285.2|15280.2|15281.2|15276.2|4
1675317300000|2023-02-02 05:55:00|15281.7|15276.7|15279.2|15274.2|15282.2|15277.2|15277.2|15272.2|40
1675317600000|2023-02-02 06:00:00|15279.7|15274.7|15279.7|15274.7|15283.2|15278.2|15277.7|15272.7|40
1675317900000|2023-02-02 06:05:00|15280.2|15275.2|15280.2|15275.2|15282.2|15277.2|15279.2|15274.2|14
1675318200000|2023-02-02 06:10:00|15280.7|15275.7|15277.2|15272.2|15280.7|15275.7|15275.7|15270.7|9
1675318500000|2023-02-02 06:15:00|15277.7|15272.7|15276.2|15271.2|15278.2|15273.2|15276.2|15271.2|21
1675318800000|2023-02-02 06:20:00|15275.7|15270.7|15276.7|15271.7|15277.2|15272.2|15274.7|15269.7|18
1675319100000|2023-02-02 06:25:00|15277.2|15272.2|15276.2|15271.2|15278.7|15273.7|15273.7|15268.7|28
1675319400000|2023-02-02 06:30:00|15276.7|15271.7|15276.2|15271.2|15277.7|15272.7|15275.2|15270.2|21
1675319700000|2023-02-02 06:35:00|15275.7|15270.7|15276.7|15271.7|15276.7|15271.7|15275.2|15270.2|12
1675320000000|2023-02-02 06:40:00|15277.2|15272.2|15278.2|15273.2|15280.2|15275.2|15275.7|15270.7|36
1675320300000|2023-02-02 06:45:00|15277.7|15272.7|15281.2|15276.2|15282.7|15277.7|15276.7|15271.7|22
1675320600000|2023-02-02 06:50:00|15280.7|15275.7|15268.7|15263.7|15281.2|15276.2|15267.7|15262.7|81
1675320900000|2023-02-02 06:55:00|15268.2|15263.2|15274.7|15269.7|15274.7|15269.7|15267.7|15262.7|39
1675321200000|2023-02-02 07:00:00|15273.6|15270.8|15265.1|15262.3|15273.6|15270.8|15257.6|15254.8|320
1675321500000|2023-02-02 07:05:00|15264.6|15261.8|15259.1|15256.3|15269.6|15266.8|15259.1|15256.3|143
1675321800000|2023-02-02 07:10:00|15259.6|15256.8|15270.6|15267.8|15272.1|15269.3|15258.1|15255.3|213
1675322100000|2023-02-02 07:15:00|15271.1|15268.3|15278.1|15275.3|15278.1|15275.3|15268.1|15265.3|144
1675322400000|2023-02-02 07:20:00|15278.6|15275.8|15270.6|15267.8|15280.1|15277.3|15268.1|15265.3|134
1675322700000|2023-02-02 07:25:00|15270.1|15267.3|15279.1|15276.3|15281.1|15278.3|15270.1|15267.3|108
1675323000000|2023-02-02 07:30:00|15279.6|15276.8|15272.1|15269.3|15280.1|15277.3|15267.1|15264.3|296
1675323300000|2023-02-02 07:35:00|15272.6|15269.8|15275.6|15272.8|15279.6|15276.8|15271.1|15268.3|289
1675323600000|2023-02-02 07:40:00|15276.1|15273.3|15280.1|15277.3|15284.6|15281.8|15275.6|15272.8|178
1675323900000|2023-02-02 07:45:00|15279.6|15276.8|15273.1|15270.3|15281.1|15278.3|15271.6|15268.8|153
1675324200000|2023-02-02 07:50:00|15272.6|15269.8|15273.1|15270.3|15277.6|15274.8|15269.1|15266.3|127
1675324500000|2023-02-02 07:55:00|15273.6|15270.8|15266.6|15263.8|15273.6|15270.8|15264.6|15261.8|311
1675324800000|2023-02-02 08:00:00|15265.9|15264.5|15272.4|15271|15282.4|15281|15264.4|15263|1965
1675325100000|2023-02-02 08:05:00|15272.9|15271.5|15278.9|15277.5|15280.9|15279.5|15261.9|15260.5|1131
1675325400000|2023-02-02 08:10:00|15279.9|15278.5|15285.4|15284|15288.9|15287.5|15273.9|15272.5|765
1675325700000|2023-02-02 08:15:00|15285.9|15284.5|15289.9|15288.5|15290.9|15289.5|15281.4|15280|449
1675326000000|2023-02-02 08:20:00|15290.4|15289|15300.4|15299|15302.4|15301|15286.9|15285.5|1073
1675326300000|2023-02-02 08:25:00|15300.9|15299.5|15369.9|15368.5|15374.4|15373|15299.4|15298|2055
1675326600000|2023-02-02 08:30:00|15370.9|15369.5|15387.9|15386.5|15404.4|15403|15370.9|15369.5|3538
1675326900000|2023-02-02 08:35:00|15388.4|15387|15406.4|15405|15420.9|15419.5|15386.9|15385.5|2542
1675327200000|2023-02-02 08:40:00|15405.7|15404.3|15420.2|15418.8|15427.2|15425.8|15403.2|15401.8|1145
1675327500000|2023-02-02 08:45:00|15419.2|15417.8|15412.2|15410.8|15429.7|15428.3|15407.2|15405.8|1396
1675327800000|2023-02-02 08:50:00|15411.7|15410.3|15423.2|15421.8|15424.2|15422.8|15410.2|15408.8|956
1675328100000|2023-02-02 08:55:00|15422.7|15421.3|15424.2|15422.8|15436.7|15435.3|15419.2|15417.8|1255
1675328400000|2023-02-02 09:00:00|15423.7|15422.3|15427.2|15425.8|15428.2|15426.8|15419.7|15418.3|800
1675328700000|2023-02-02 09:05:00|15427.7|15426.3|15432.7|15431.3|15449.7|15448.3|15424.2|15422.8|1201
1675329000000|2023-02-02 09:10:00|15433.2|15431.8|15406.2|15404.8|15436.2|15434.8|15404.2|15402.8|1062
1675329300000|2023-02-02 09:15:00|15405.7|15404.3|15388.2|15386.8|15411.2|15409.8|15381.7|15380.3|1371
1675329600000|2023-02-02 09:20:00|15388.7|15387.3|15378.2|15376.8|15393.2|15391.8|15376.2|15374.8|1122
1675329900000|2023-02-02 09:25:00|15378.7|15377.3|15384.2|15382.8|15385.2|15383.8|15367.2|15365.8|714
1675330200000|2023-02-02 09:30:00|15384.7|15383.3|15390.2|15388.8|15391.2|15389.8|15377.2|15375.8|629
1675330500000|2023-02-02 09:35:00|15389.2|15387.8|15387.2|15385.8|15393.2|15391.8|15379.7|15378.3|444
1675330800000|2023-02-02 09:40:00|15386.7|15385.3|15394.2|15392.8|15398.7|15397.3|15385.2|15383.8|409
1675331100000|2023-02-02 09:45:00|15393.7|15392.3|15398.7|15397.3|15399.7|15398.3|15389.7|15388.3|332
1675331400000|2023-02-02 09:50:00|15399.2|15397.8|15398.7|15397.3|15400.2|15398.8|15390.2|15388.8|325
1675331700000|2023-02-02 09:55:00|15399.2|15397.8|15414.7|15413.3|15416.7|15415.3|15398.7|15397.3|757
1675332000000|2023-02-02 10:00:00|15415.7|15414.3|15417.2|15415.8|15421.2|15419.8|15413.7|15412.3|339
1675332300000|2023-02-02 10:05:00|15417.7|15416.3|15414.2|15412.8|15420.2|15418.8|15412.7|15411.3|316
1675332600000|2023-02-02 10:10:00|15415.2|15413.8|15407.2|15405.8|15421.2|15419.8|15405.2|15403.8|453
1675332900000|2023-02-02 10:15:00|15407.7|15406.3|15417.2|15415.8|15420.2|15418.8|15403.2|15401.8|440
1675333200000|2023-02-02 10:20:00|15417.7|15416.3|15422.7|15421.3|15424.2|15422.8|15417.2|15415.8|383
1675333500000|2023-02-02 10:25:00|15422.2|15420.8|15419.7|15418.3|15422.7|15421.3|15412.2|15410.8|377
1675333800000|2023-02-02 10:30:00|15419.2|15417.8|15413.2|15411.8|15422.7|15421.3|15412.7|15411.3|275
1675334100000|2023-02-02 10:35:00|15413.7|15412.3|15408.2|15406.8|15415.2|15413.8|15408.2|15406.8|282
1675334400000|2023-02-02 10:40:00|15408.7|15407.3|15413.7|15412.3|15415.7|15414.3|15408.2|15406.8|233
1675334700000|2023-02-02 10:45:00|15414.2|15412.8|15411.7|15410.3|15420.2|15418.8|15411.2|15409.8|231
1675335000000|2023-02-02 10:50:00|15412.2|15410.8|15405.7|15404.3|15419.2|15417.8|15404.7|15403.3|193
1675335300000|2023-02-02 10:55:00|15405.2|15403.8|15409.2|15407.8|15411.2|15409.8|15403.7|15402.3|181
1675335600000|2023-02-02 11:00:00|15409.7|15408.3|15405.7|15404.3|15411.2|15409.8|15402.2|15400.8|241
1675335900000|2023-02-02 11:05:00|15405.2|15403.8|15399.2|15397.8|15407.7|15406.3|15392.2|15390.8|387
1675336200000|2023-02-02 11:10:00|15399.7|15398.3|15405.7|15404.3|15409.2|15407.8|15399.2|15397.8|260
1675336500000|2023-02-02 11:15:00|15406.2|15404.8|15411.2|15409.8|15412.7|15411.3|15405.2|15403.8|181
1675336800000|2023-02-02 11:20:00|15410.7|15409.3|15418.7|15417.3|15419.2|15417.8|15410.7|15409.3|392
1675337100000|2023-02-02 11:25:00|15418.2|15416.8|15415.7|15414.3|15420.2|15418.8|15413.2|15411.8|218
1675337400000|2023-02-02 11:30:00|15416.2|15414.8|15418.2|15416.8|15420.7|15419.3|15413.7|15412.3|221
1675337700000|2023-02-02 11:35:00|15417.7|15416.3|15414.2|15412.8|15420.2|15418.8|15413.2|15411.8|213
1675338000000|2023-02-02 11:40:00|15413.7|15412.3|15409.2|15407.8|15416.7|15415.3|15408.7|15407.3|210
1675338300000|2023-02-02 11:45:00|15408.7|15407.3|15402.7|15401.3|15409.2|15407.8|15400.2|15398.8|267
1675338600000|2023-02-02 11:50:00|15403.2|15401.8|15385.7|15384.3|15403.2|15401.8|15376.2|15374.8|655
1675338900000|2023-02-02 11:55:00|15386.2|15384.8|15391.7|15390.3|15392.2|15390.8|15383.2|15381.8|340
1675339200000|2023-02-02 12:00:00|15392.2|15390.8|15367.7|15366.3|15394.7|15393.3|15361.2|15359.8|697
1675339500000|2023-02-02 12:05:00|15368.2|15366.8|15377.7|15376.3|15381.2|15379.8|15357.7|15356.3|605
1675339800000|2023-02-02 12:10:00|15377.2|15375.8|15358.7|15357.3|15382.2|15380.8|15346.7|15345.3|1009
1675340100000|2023-02-02 12:15:00|15358.2|15356.8|15362.2|15360.8|15362.7|15361.3|15348.2|15346.8|386
1675340400000|2023-02-02 12:20:00|15362.7|15361.3|15365.7|15364.3|15369.7|15368.3|15361.2|15359.8|345
1675340700000|2023-02-02 12:25:00|15365.2|15363.8|15360.7|15359.3|15367.2|15365.8|15358.2|15356.8|217
1675341000000|2023-02-02 12:30:00|15361.2|15359.8|15372.2|15370.8|15379.2|15377.8|15358.7|15357.3|523
1675341300000|2023-02-02 12:35:00|15372.7|15371.3|15360.7|15359.3|15372.7|15371.3|15357.7|15356.3|464
1675341600000|2023-02-02 12:40:00|15359.8|15358.4|15372.3|15370.9|15373.3|15371.9|15349.3|15347.9|527
1675341900000|2023-02-02 12:45:00|15371.8|15370.4|15371.3|15369.9|15375.3|15373.9|15360.3|15358.9|398
1675342200000|2023-02-02 12:50:00|15369.8|15368.4|15371.3|15369.9|15374.8|15373.4|15363.8|15362.4|300
1675342500000|2023-02-02 12:55:00|15370.8|15369.4|15372.3|15370.9|15379.3|15377.9|15369.3|15367.9|430
1675342800000|2023-02-02 13:00:00|15371.8|15370.4|15371.3|15369.9|15372.3|15370.9|15363.3|15361.9|442
1675343100000|2023-02-02 13:05:00|15370.8|15369.4|15358.8|15357.4|15371.3|15369.9|15350.8|15349.4|462
1675343400000|2023-02-02 13:10:00|15358.3|15356.9|15368.8|15367.4|15373.3|15371.9|15348.3|15346.9|521
1675343700000|2023-02-02 13:15:00|15368.3|15366.9|15398.3|15396.9|15399.3|15397.9|15348.3|15346.9|1236
1675344000000|2023-02-02 13:20:00|15399.8|15398.4|15415.8|15414.4|15427.3|15425.9|15388.8|15387.4|1094
1675344300000|2023-02-02 13:25:00|15415.3|15413.9|15400.8|15399.4|15420.8|15419.4|15400.8|15399.4|645
1675344600000|2023-02-02 13:30:00|15401.3|15399.9|15421.3|15419.9|15429.3|15427.9|15400.3|15398.9|569
1675344900000|2023-02-02 13:35:00|15420.8|15419.4|15418.8|15417.4|15426.3|15424.9|15412.3|15410.9|485
1675345200000|2023-02-02 13:40:00|15418.3|15416.9|15414.3|15412.9|15424.8|15423.4|15413.3|15411.9|530
1675345500000|2023-02-02 13:45:00|15414.8|15413.4|15438.8|15437.4|15440.3|15438.9|15408.3|15406.9|635
1675345800000|2023-02-02 13:50:00|15439.3|15437.9|15443.8|15442.4|15444.8|15443.4|15431.8|15430.4|457
1675346100000|2023-02-02 13:55:00|15443.3|15441.9|15463.8|15462.4|15474.8|15473.4|15443.3|15441.9|2185
1675346400000|2023-02-02 14:00:00|15461.8|15460.4|15478.3|15476.9|15485.8|15484.4|15459.8|15458.4|1385
1675346700000|2023-02-02 14:05:00|15478.8|15477.4|15487.3|15485.9|15492.3|15490.9|15471.8|15470.4|1754
1675347000000|2023-02-02 14:10:00|15486.3|15484.9|15457.8|15456.4|15486.3|15484.9|15451.3|15449.9|1222
1675347300000|2023-02-02 14:15:00|15458.3|15456.9|15458.3|15456.9|15464.8|15463.4|15447.3|15445.9|788
1675347600000|2023-02-02 14:20:00|15458.8|15457.4|15472.8|15471.4|15476.8|15475.4|15455.3|15453.9|634
1675347900000|2023-02-02 14:25:00|15473.3|15471.9|15463.8|15462.4|15478.8|15477.4|15460.8|15459.4|778
1675348200000|2023-02-02 14:30:00|15465.8|15464.4|15453.8|15452.4|15474.3|15472.9|15435.8|15434.4|1927
1675348500000|2023-02-02 14:35:00|15454.3|15452.9|15445.3|15443.9|15457.8|15456.4|15427.8|15426.4|1708
1675348800000|2023-02-02 14:40:00|15444.8|15443.4|15431.8|15430.4|15450.8|15449.4|15427.3|15425.9|878
1675349100000|2023-02-02 14:45:00|15431.3|15429.9|15438.8|15437.4|15448.3|15446.9|15424.3|15422.9|894
1675349400000|2023-02-02 14:50:00|15438.3|15436.9|15434.8|15433.4|15445.8|15444.4|15426.3|15424.9|725
1675349700000|2023-02-02 14:55:00|15434.3|15432.9|15426.8|15425.4|15436.8|15435.4|15425.3|15423.9|573
1675350000000|2023-02-02 15:00:00|15427.3|15425.9|15428.8|15427.4|15450.8|15449.4|15420.8|15419.4|972
1675350300000|2023-02-02 15:05:00|15428.3|15426.9|15421.3|15419.9|15434.3|15432.9|15411.8|15410.4|999
1675350600000|2023-02-02 15:10:00|15420.8|15419.4|15409.5|15408.1|15422.5|15421.1|15402.5|15401.1|813
1675350900000|2023-02-02 15:15:00|15410|15408.6|15441.5|15440.1|15443|15441.6|15407.5|15406.1|828
1675351200000|2023-02-02 15:20:00|15442|15440.6|15447|15445.6|15453|15451.6|15432|15430.6|672
1675351500000|2023-02-02 15:25:00|15446.5|15445.1|15453.5|15452.1|15459.5|15458.1|15440.5|15439.1|671
1675351800000|2023-02-02 15:30:00|15454.5|15453.1|15477|15475.6|15486.5|15485.1|15454.5|15453.1|1077
1675352100000|2023-02-02 15:35:00|15476.5|15475.1|15485|15483.6|15486|15484.6|15475.5|15474.1|1021
1675352400000|2023-02-02 15:40:00|15484.5|15483.1|15488.5|15487.1|15494|15492.6|15482.5|15481.1|815
1675352700000|2023-02-02 15:45:00|15489|15487.6|15498|15496.6|15498.5|15497.1|15485.5|15484.1|514
1675353000000|2023-02-02 15:50:00|15497.5|15496.1|15495.5|15494.1|15501.5|15500.1|15492.5|15491.1|529
1675353300000|2023-02-02 15:55:00|15495|15493.6|15498|15496.6|15501|15499.6|15493.5|15492.1|418
1675353600000|2023-02-02 16:00:00|15497.5|15496.1|15496.5|15495.1|15499.5|15498.1|15479|15477.6|2290
1675353900000|2023-02-02 16:05:00|15497|15495.6|15506|15504.6|15506.5|15505.1|15487.5|15486.1|885
1675354200000|2023-02-02 16:10:00|15506.5|15505.1|15502|15500.6|15508.5|15507.1|15499.5|15498.1|742
1675354500000|2023-02-02 16:15:00|15501.5|15500.1|15489.5|15488.1|15505.5|15504.1|15488|15486.6|814
1675354800000|2023-02-02 16:20:00|15490|15488.6|15514.5|15513.1|15517.5|15516.1|15487|15485.6|1175
1675355100000|2023-02-02 16:25:00|15515|15513.6|15516.5|15515.1|15524.5|15523.1|15510|15508.6|1727
1675355400000|2023-02-02 16:30:00|15517.2|15514.4|15511.2|15508.4|15519.2|15516.4|15506.2|15503.4|2216
1675355700000|2023-02-02 16:35:00|15513.2|15510.4|15507.2|15504.4|15518.2|15515.4|15505.2|15502.4|861
1675356000000|2023-02-02 16:40:00|15507.7|15504.9|15500.2|15497.4|15508.2|15505.4|15499.2|15496.4|373
1675356300000|2023-02-02 16:45:00|15500.7|15497.9|15499.2|15496.4|15506.2|15503.4|15498.2|15495.4|277
1675356600000|2023-02-02 16:50:00|15498.7|15495.9|15501.2|15498.4|15501.2|15498.4|15495.2|15492.4|153
1675356900000|2023-02-02 16:55:00|15501.7|15498.9|15490.2|15487.4|15502.2|15499.4|15490.2|15487.4|247
1675357200000|2023-02-02 17:00:00|15490.7|15487.9|15492.2|15489.4|15498.2|15495.4|15490.2|15487.4|260
1675357500000|2023-02-02 17:05:00|15491.7|15488.9|15490.2|15487.4|15496.7|15493.9|15489.2|15486.4|197
1675357800000|2023-02-02 17:10:00|15490.7|15487.9|15501.2|15498.4|15502.2|15499.4|15490.2|15487.4|130
1675358100000|2023-02-02 17:15:00|15501.7|15498.9|15497.2|15494.4|15502.2|15499.4|15496.2|15493.4|90
1675358400000|2023-02-02 17:20:00|15496.2|15493.4|15498.2|15495.4|15498.2|15495.4|15494.2|15491.4|84
1675358700000|2023-02-02 17:25:00|15498.7|15495.9|15498.2|15495.4|15502.2|15499.4|15497.2|15494.4|82
1675359000000|2023-02-02 17:30:00|15498.7|15495.9|15505.7|15502.9|15507.2|15504.4|15497.7|15494.9|166
1675359300000|2023-02-02 17:35:00|15505.2|15502.4|15505.7|15502.9|15507.2|15504.4|15502.7|15499.9|89
1675359600000|2023-02-02 17:40:00|15506.2|15503.4|15503.2|15500.4|15506.2|15503.4|15500.2|15497.4|82
1675359900000|2023-02-02 17:45:00|15503.7|15500.9|15502.2|15499.4|15504.2|15501.4|15497.7|15494.9|74
1675360200000|2023-02-02 17:50:00|15502.7|15499.9|15505.7|15502.9|15506.2|15503.4|15498.2|15495.4|89
1675360500000|2023-02-02 17:55:00|15505.2|15502.4|15509.2|15506.4|15510.2|15507.4|15504.2|15501.4|88
1675360800000|2023-02-02 18:00:00|15509.7|15506.9|15520.2|15517.4|15523.2|15520.4|15509.2|15506.4|199
1675361100000|2023-02-02 18:05:00|15520.7|15517.9|15510.2|15507.4|15522.2|15519.4|15510.2|15507.4|115
1675361400000|2023-02-02 18:10:00|15509.2|15506.4|15510.7|15507.9|15513.2|15510.4|15507.7|15504.9|128
1675361700000|2023-02-02 18:15:00|15510.2|15507.4|15516.2|15513.4|15516.2|15513.4|15507.2|15504.4|82
1675362000000|2023-02-02 18:20:00|15516.7|15513.9|15520.2|15517.4|15520.7|15517.9|15515.2|15512.4|98
1675362300000|2023-02-02 18:25:00|15518.2|15515.4|15513.2|15510.4|15519.2|15516.4|15510.2|15507.4|119
1675362600000|2023-02-02 18:30:00|15513.7|15510.9|15526.2|15523.4|15527.2|15524.4|15513.2|15510.4|184
1675362900000|2023-02-02 18:35:00|15525.7|15522.9|15532.2|15529.4|15533.2|15530.4|15525.2|15522.4|209
1675363200000|2023-02-02 18:40:00|15531.7|15528.9|15532.2|15529.4|15537.2|15534.4|15531.2|15528.4|180
1675363500000|2023-02-02 18:45:00|15532.7|15529.9|15534.7|15531.9|15538.2|15535.4|15530.2|15527.4|108
1675363800000|2023-02-02 18:50:00|15535.2|15532.4|15540.2|15537.4|15541.7|15538.9|15534.7|15531.9|154
1675364100000|2023-02-02 18:55:00|15540.7|15537.9|15542.2|15539.4|15544.2|15541.4|15536.7|15533.9|102
1675364400000|2023-02-02 19:00:00|15541.7|15538.9|15532.7|15529.9|15544.2|15541.4|15532.2|15529.4|218
1675364700000|2023-02-02 19:05:00|15533.2|15530.4|15527.2|15524.4|15535.2|15532.4|15527.2|15524.4|154
1675365000000|2023-02-02 19:10:00|15527.7|15524.9|15510.7|15507.9|15528.2|15525.4|15508.7|15505.9|190
1675365300000|2023-02-02 19:15:00|15510.2|15507.4|15509.2|15506.4|15512.2|15509.4|15502.2|15499.4|188
1675365600000|2023-02-02 19:20:00|15509.7|15506.9|15498.2|15495.4|15510.7|15507.9|15498.2|15495.4|106
1675365900000|2023-02-02 19:25:00|15498.7|15495.9|15497.7|15494.9|15505.7|15502.9|15494.7|15491.9|109
1675366200000|2023-02-02 19:30:00|15498.2|15495.4|15486.7|15483.9|15500.7|15497.9|15482.2|15479.4|220
1675366500000|2023-02-02 19:35:00|15486.2|15483.4|15486.7|15483.9|15494.2|15491.4|15477.2|15474.4|355
1675366800000|2023-02-02 19:40:00|15486.2|15483.4|15485.7|15482.9|15488.2|15485.4|15477.2|15474.4|113
1675367100000|2023-02-02 19:45:00|15486.2|15483.4|15489.2|15486.4|15489.2|15486.4|15474.2|15471.4|142
1675367400000|2023-02-02 19:50:00|15488.7|15485.9|15486.2|15483.4|15493.2|15490.4|15479.7|15476.9|159
1675367700000|2023-02-02 19:55:00|15485.7|15482.9|15473.2|15470.4|15485.7|15482.9|15470.2|15467.4|238
1675368000000|2023-02-02 20:00:00|15473.7|15470.9|15476.2|15473.4|15481.7|15478.9|15467.2|15464.4|202
1675368300000|2023-02-02 20:05:00|15475.7|15472.9|15479.7|15476.9|15489.7|15486.9|15473.7|15470.9|292
1675368600000|2023-02-02 20:10:00|15479.2|15476.4|15493.2|15490.4|15493.2|15490.4|15479.2|15476.4|97
1675368900000|2023-02-02 20:15:00|15493.7|15490.9|15495.2|15492.4|15495.7|15492.9|15483.7|15480.9|103
1675369200000|2023-02-02 20:20:00|15495.7|15492.9|15503.2|15500.4|15506.2|15503.4|15492.2|15489.4|155
1675369500000|2023-02-02 20:25:00|15502.7|15499.9|15502.7|15499.9|15510.2|15507.4|15496.7|15493.9|111
1675369800000|2023-02-02 20:30:00|15503.2|15500.4|15510.7|15507.9|15511.7|15508.9|15502.2|15499.4|144
1675370100000|2023-02-02 20:35:00|15510.2|15507.4|15500.7|15497.9|15514.2|15511.4|15499.7|15496.9|140
1675370400000|2023-02-02 20:40:00|15501.2|15498.4|15496.7|15493.9|15504.2|15501.4|15487.2|15484.4|159
1675370700000|2023-02-02 20:45:00|15496.2|15493.4|15499.7|15496.9|15504.7|15501.9|15492.2|15489.4|136
1675371000000|2023-02-02 20:50:00|15500.2|15497.4|15513.7|15510.9|15514.7|15511.9|15500.2|15497.4|367
1675371300000|2023-02-02 20:55:00|15513.2|15510.4|15523.7|15520.9|15525.2|15522.4|15511.7|15508.9|381
1675371600000|2023-02-02 21:00:00|15529.2|15522.2|15514.6|15507.6|15557.2|15550.2|15509|15502|35
1675371900000|2023-02-02 21:05:00|15514|15507|15472.5|15465.5|15519|15512|15468|15461|0
1675372200000|2023-02-02 21:10:00|15473.1|15466.1|15454.5|15447.5|15481.5|15474.5|15451.2|15444.2|0
1675372500000|2023-02-02 21:15:00|15455.3|15448.3|15456.6|15449.6|15466.1|15459.1|15453.1|15446.1|0
1675372800000|2023-02-02 21:20:00|15456.1|15449.1|15468.2|15461.2|15469.2|15462.2|15446.1|15439.1|0
1675373100000|2023-02-02 21:25:00|15467.9|15460.9|15473.6|15466.6|15474|15467|15467.9|15460.9|0
1675373400000|2023-02-02 21:30:00|15456.3|15449.3|15429.8|15422.8|15456.6|15449.6|15418.4|15411.4|0
1675373700000|2023-02-02 21:35:00|15430.4|15423.4|15437|15430|15453.6|15446.6|15430.3|15423.3|0
1675374000000|2023-02-02 21:40:00|15436.7|15429.7|15438.2|15431.2|15447.1|15440.1|15434.7|15427.7|0
1675374300000|2023-02-02 21:45:00|15439|15432|15453.4|15446.4|15453.4|15446.4|15438.8|15431.8|0
1675374600000|2023-02-02 21:50:00|15454.5|15447.5|15452.5|15445.5|15457.2|15450.2|15449.7|15442.7|0
1675374900000|2023-02-02 21:55:00|15453.1|15446.1|15448.4|15441.4|15453.5|15446.5|15444.6|15437.6|0
1675375200000|2023-02-02 22:00:00|15447.8|15440.8|15446.5|15439.5|15448|15441|15445.9|15438.9|0
1675375500000|2023-02-02 22:05:00|15446.7|15439.7|15447|15440|15448|15441|15444.1|15437.1|0
1675375800000|2023-02-02 22:10:00|15446.9|15439.9|15452.5|15445.5|15452.5|15445.5|15445.5|15438.5|0
1675376100000|2023-02-02 22:15:00|15452.8|15445.8|15455.3|15448.3|15455.3|15448.3|15451.7|15444.7|0
1675376400000|2023-02-02 22:20:00|15455.4|15448.4|15455.8|15448.8|15456.6|15449.6|15454.9|15447.9|0
1675376700000|2023-02-02 22:25:00|15455.9|15448.9|15456.4|15449.4|15459.1|15452.1|15454.3|15447.3|0
1675377000000|2023-02-02 22:30:00|15456.2|15449.2|15464.2|15457.2|15464.3|15457.3|15456.2|15449.2|0
1675377300000|2023-02-02 22:35:00|15465|15458|15490.8|15483.8|15492.1|15485.1|15464.8|15457.8|0
1675377600000|2023-02-02 22:40:00|15491.6|15484.6|15485.5|15478.5|15495.7|15488.7|15484.5|15477.5|0
1675377900000|2023-02-02 22:45:00|15485.7|15478.7|15494.8|15487.8|15495.1|15488.1|15484.2|15477.2|0
1675378200000|2023-02-02 22:50:00|15494.7|15487.7|15488.8|15481.8|15495.8|15488.8|15488.1|15481.1|0
1675378500000|2023-02-02 22:55:00|15489.2|15482.2|15489.2|15482.2|15491.7|15484.7|15488.7|15481.7|0
1675378800000|2023-02-02 23:00:00|15490.8|15483.8|15483|15476|15491.4|15484.4|15477.2|15470.2|0
1675379100000|2023-02-02 23:05:00|15483.5|15476.5|15470.7|15463.7|15485.2|15478.2|15470.1|15463.1|0
1675379400000|2023-02-02 23:10:00|15471.2|15464.2|15466.6|15459.6|15472.4|15465.4|15466.5|15459.5|0
1675379700000|2023-02-02 23:15:00|15466.9|15459.9|15467.5|15460.5|15468.2|15461.2|15465.4|15458.4|0
1675380000000|2023-02-02 23:20:00|15467.8|15460.8|15464.6|15457.6|15468.7|15461.7|15463.5|15456.5|0
1675380300000|2023-02-02 23:25:00|15465.1|15458.1|15465.2|15458.2|15467.5|15460.5|15464|15457|0
1675380600000|2023-02-02 23:30:00|15465.5|15458.5|15472.1|15465.1|15472.5|15465.5|15465.2|15458.2|0
1675380900000|2023-02-02 23:35:00|15471.6|15464.6|15466.8|15459.8|15473|15466|15466.3|15459.3|0
1675381200000|2023-02-02 23:40:00|15466.2|15459.2|15464.2|15457.2|15466.2|15459.2|15463.4|15456.4|0
1675381500000|2023-02-02 23:45:00|15464.5|15457.5|15459.1|15452.1|15465.1|15458.1|15459.1|15452.1|0
1675381800000|2023-02-02 23:50:00|15458.5|15451.5|15462.5|15455.5|15464.2|15457.2|15458.5|15451.5|0
1675382100000|2023-02-02 23:55:00|15462.2|15455.2|15462.5|15455.5|15463.1|15456.1|15461.4|15454.4|0
1675382400000|2023-02-03 00:00:00|15463.1|15456.1|15468.6|15461.6|15469.1|15462.1|15461.7|15454.7|0
1675382700000|2023-02-03 00:05:00|15468.7|15461.7|15468.7|15461.7|15469.4|15462.4|15466.5|15459.5|0
1675383000000|2023-02-03 00:10:00|15469.3|15462.3|15484.4|15477.4|15484.4|15477.4|15469.3|15462.3|0
1675383300000|2023-02-03 00:15:00|15483.8|15476.8|15497.3|15492.3|15509.8|15504.8|15483.8|15476.8|111
1675383600000|2023-02-03 00:20:00|15498.3|15493.3|15496.8|15491.8|15502.3|15497.3|15495.8|15490.8|15
1675383900000|2023-02-03 00:25:00|15496.3|15491.3|15498.3|15493.3|15498.8|15493.8|15496.3|15491.3|4
1675384200000|2023-02-03 00:30:00|15498.8|15493.8|15496.3|15491.3|15500.8|15495.8|15495.8|15490.8|10
1675384500000|2023-02-03 00:35:00|15496.8|15491.8|15503.3|15498.3|15503.8|15498.8|15496.8|15491.8|14
1675384800000|2023-02-03 00:40:00|15503.8|15498.8|15501.8|15496.8|15503.8|15498.8|15499.3|15494.3|6
1675385100000|2023-02-03 00:45:00|15501.3|15496.3|15504.3|15499.3|15504.8|15499.8|15500.8|15495.8|24
1675385400000|2023-02-03 00:50:00|15503.8|15498.8|15502.3|15497.3|15504.3|15499.3|15501.3|15496.3|4
1675385700000|2023-02-03 00:55:00|15501.8|15496.8|15501.8|15496.8|15503.8|15498.8|15501.3|15496.3|0
1675386000000|2023-02-03 01:00:00|15502.8|15497.8|15503.3|15498.3|15506.8|15501.8|15502.3|15497.3|9
1675386300000|2023-02-03 01:05:00|15499.8|15494.8|15499.3|15494.3|15501.8|15496.8|15498.8|15493.8|6
1675386600000|2023-02-03 01:10:00|15499.8|15494.8|15493.3|15488.3|15501.3|15496.3|15491.8|15486.8|18
1675386900000|2023-02-03 01:15:00|15492.8|15487.8|15497.3|15492.3|15497.3|15492.3|15491.8|15486.8|9
1675387200000|2023-02-03 01:20:00|15496.8|15491.8|15503.3|15498.3|15504.8|15499.8|15496.3|15491.3|28
1675387500000|2023-02-03 01:25:00|15503.8|15498.8|15497.8|15492.8|15503.8|15498.8|15496.8|15491.8|10
1675387800000|2023-02-03 01:30:00|15497.3|15492.3|15502.8|15497.8|15503.8|15498.8|15495.8|15490.8|28
1675388100000|2023-02-03 01:35:00|15503.3|15498.3|15504.8|15499.8|15505.8|15500.8|15501.8|15496.8|9
1675388400000|2023-02-03 01:40:00|15503.3|15498.3|15501.8|15496.8|15503.3|15498.3|15500.8|15495.8|13
1675388700000|2023-02-03 01:45:00|15502.3|15497.3|15497.3|15492.3|15505.8|15500.8|15496.3|15491.3|6
1675389000000|2023-02-03 01:50:00|15496.8|15491.8|15497.3|15492.3|15497.3|15492.3|15494.3|15489.3|7
1675389300000|2023-02-03 01:55:00|15497.8|15492.8|15497.8|15492.8|15497.8|15492.8|15494.8|15489.8|2
1675389600000|2023-02-03 02:00:00|15498.3|15493.3|15495.8|15490.8|15499.3|15494.3|15495.8|15490.8|6
1675389900000|2023-02-03 02:05:00|15496.3|15491.3|15494.3|15489.3|15496.8|15491.8|15494.3|15489.3|3
1675390200000|2023-02-03 02:10:00|15494.8|15489.8|15489.3|15484.3|15496.3|15491.3|15489.3|15484.3|22
1675390500000|2023-02-03 02:15:00|15489.8|15484.8|15490.8|15485.8|15493.8|15488.8|15488.8|15483.8|12
1675390800000|2023-02-03 02:20:00|15491.3|15486.3|15493.8|15488.8|15494.3|15489.3|15490.8|15485.8|12
1675391100000|2023-02-03 02:25:00|15493.3|15488.3|15489.8|15484.8|15494.8|15489.8|15488.3|15483.3|5
1675391400000|2023-02-03 02:30:00|15489.3|15484.3|15490.8|15485.8|15492.3|15487.3|15488.8|15483.8|6
1675391700000|2023-02-03 02:35:00|15491.3|15486.3|15484.8|15479.8|15491.8|15486.8|15484.8|15479.8|9
1675392000000|2023-02-03 02:40:00|15484.3|15479.3|15482.8|15477.8|15485.3|15480.3|15479.3|15474.3|44
1675392300000|2023-02-03 02:45:00|15482.3|15477.3|15480.3|15475.3|15482.8|15477.8|15479.3|15474.3|10
1675392600000|2023-02-03 02:50:00|15480.8|15475.8|15482.8|15477.8|15483.3|15478.3|15480.8|15475.8|9
1675392900000|2023-02-03 02:55:00|15482.3|15477.3|15483.3|15478.3|15483.8|15478.8|15480.8|15475.8|3
1675393200000|2023-02-03 03:00:00|15484.8|15479.8|15487.8|15482.8|15487.8|15482.8|15483.8|15478.8|4
1675393500000|2023-02-03 03:05:00|15487.3|15482.3|15487.8|15482.8|15490.8|15485.8|15486.3|15481.3|4
1675393800000|2023-02-03 03:10:00|15487.3|15482.3|15486.3|15481.3|15488.8|15483.8|15486.3|15481.3|5
1675394100000|2023-02-03 03:15:00|15485.3|15480.3|15493.3|15488.3|15493.3|15488.3|15485.3|15480.3|12
1675394400000|2023-02-03 03:20:00|15493.8|15488.8|15492.8|15487.8|15496.8|15491.8|15492.3|15487.3|5
1675394700000|2023-02-03 03:25:00|15492.3|15487.3|15489.8|15484.8|15492.8|15487.8|15487.3|15482.3|9
1675395000000|2023-02-03 03:30:00|15489.3|15484.3|15492.8|15487.8|15494.3|15489.3|15488.8|15483.8|7
1675395300000|2023-02-03 03:35:00|15493.3|15488.3|15495.8|15490.8|15495.8|15490.8|15492.8|15487.8|8
1675395600000|2023-02-03 03:40:00|15495.3|15490.3|15493.8|15488.8|15495.8|15490.8|15492.8|15487.8|3
1675395900000|2023-02-03 03:45:00|15493.3|15488.3|15493.8|15488.8|15494.8|15489.8|15492.3|15487.3|2
1675396200000|2023-02-03 03:50:00|15494.3|15489.3|15492.3|15487.3|15494.8|15489.8|15491.3|15486.3|4
1675396500000|2023-02-03 03:55:00|15491.8|15486.8|15493.8|15488.8|15493.8|15488.8|15491.8|15486.8|1
1675396800000|2023-02-03 04:00:00|15494.3|15489.3|15493.8|15488.8|15496.8|15491.8|15492.8|15487.8|8
1675397100000|2023-02-03 04:05:00|15493.3|15488.3|15493.8|15488.8|15493.8|15488.8|15491.3|15486.3|8
1675397400000|2023-02-03 04:10:00|15494.3|15489.3|15493.8|15488.8|15494.3|15489.3|15492.3|15487.3|13
1675397700000|2023-02-03 04:15:00|15494.3|15489.3|15496.8|15491.8|15497.8|15492.8|15493.8|15488.8|24
1675398000000|2023-02-03 04:20:00|15497.3|15492.3|15496.8|15491.8|15497.3|15492.3|15495.8|15490.8|2
1675398300000|2023-02-03 04:25:00|15496.3|15491.3|15494.8|15489.8|15497.3|15492.3|15494.8|15489.8|6
1675398600000|2023-02-03 04:30:00|15495.3|15490.3|15496.8|15491.8|15497.8|15492.8|15494.8|15489.8|6
1675398900000|2023-02-03 04:35:00|15496.3|15491.3|15496.8|15491.8|15497.8|15492.8|15495.8|15490.8|1
1675399200000|2023-02-03 04:40:00|15496.3|15491.3|15496.3|15491.3|15497.8|15492.8|15495.3|15490.3|1
1675399500000|2023-02-03 04:45:00|15496.8|15491.8|15495.8|15490.8|15498.3|15493.3|15494.8|15489.8|5
1675399800000|2023-02-03 04:50:00|15496.3|15491.3|15494.3|15489.3|15496.8|15491.8|15493.8|15488.8|1
1675400100000|2023-02-03 04:55:00|15494.8|15489.8|15494.3|15489.3|15495.8|15490.8|15493.8|15488.8|2
1675400400000|2023-02-03 05:00:00|15493.8|15488.8|15487.3|15482.3|15494.3|15489.3|15487.3|15482.3|7
1675400700000|2023-02-03 05:05:00|15486.8|15481.8|15490.3|15485.3|15490.8|15485.8|15486.3|15481.3|0
1675401000000|2023-02-03 05:10:00|15490.8|15485.8|15498.8|15493.8|15499.3|15494.3|15490.3|15485.3|9
1675401300000|2023-02-03 05:15:00|15498.3|15493.3|15498.8|15493.8|15499.8|15494.8|15496.8|15491.8|3
1675401600000|2023-02-03 05:20:00|15499.3|15494.3|15498.3|15493.3|15500.8|15495.8|15497.8|15492.8|1
1675401900000|2023-02-03 05:25:00|15497.8|15492.8|15497.8|15492.8|15499.8|15494.8|15497.3|15492.3|4
1675402200000|2023-02-03 05:30:00|15497.3|15492.3|15498.3|15493.3|15499.3|15494.3|15496.8|15491.8|10
1675402500000|2023-02-03 05:35:00|15498.8|15493.8|15500.8|15495.8|15502.3|15497.3|15497.3|15492.3|20
1675402800000|2023-02-03 05:40:00|15500.3|15495.3|15498.3|15493.3|15501.8|15496.8|15497.8|15492.8|12
1675403100000|2023-02-03 05:45:00|15498.8|15493.8|15496.8|15491.8|15498.8|15493.8|15495.3|15490.3|4
1675403400000|2023-02-03 05:50:00|15497.3|15492.3|15495.8|15490.8|15498.3|15493.3|15495.8|15490.8|4
1675403700000|2023-02-03 05:55:00|15495.3|15490.3|15494.3|15489.3|15495.8|15490.8|15493.8|15488.8|9
1675404000000|2023-02-03 06:00:00|15494.8|15489.8|15502.3|15497.3|15502.3|15497.3|15494.3|15489.3|18
1675404300000|2023-02-03 06:05:00|15501.8|15496.8|15503.8|15498.8|15504.8|15499.8|15501.3|15496.3|17
1675404600000|2023-02-03 06:10:00|15504.3|15499.3|15503.8|15498.8|15504.8|15499.8|15503.3|15498.3|8
1675404900000|2023-02-03 06:15:00|15503.3|15498.3|15499.8|15494.8|15503.3|15498.3|15498.3|15493.3|21
1675405200000|2023-02-03 06:20:00|15499.3|15494.3|15491.3|15486.3|15499.3|15494.3|15491.3|15486.3|55
1675405500000|2023-02-03 06:25:00|15490.8|15485.8|15500.8|15495.8|15505.8|15500.8|15487.3|15482.3|282
1675405800000|2023-02-03 06:30:00|15500.3|15495.3|15490.8|15485.8|15500.3|15495.3|15488.8|15483.8|174
1675406100000|2023-02-03 06:35:00|15491.3|15486.3|15487.3|15482.3|15493.8|15488.8|15486.3|15481.3|31
1675406400000|2023-02-03 06:40:00|15486.8|15481.8|15492.3|15487.3|15492.3|15487.3|15481.8|15476.8|88
1675406700000|2023-02-03 06:45:00|15492.8|15487.8|15487.8|15482.8|15493.3|15488.3|15486.8|15481.8|19
1675407000000|2023-02-03 06:50:00|15487.3|15482.3|15493.8|15488.8|15493.8|15488.8|15486.8|15481.8|29
1675407300000|2023-02-03 06:55:00|15493.3|15488.3|15488.8|15483.8|15493.8|15488.8|15488.8|15483.8|28
1675407600000|2023-02-03 07:00:00|15487.7|15484.9|15471.7|15468.9|15488.7|15485.9|15468.7|15465.9|291
1675407900000|2023-02-03 07:05:00|15471.2|15468.4|15453.7|15450.9|15475.2|15472.4|15453.2|15450.4|347
1675408200000|2023-02-03 07:10:00|15453.2|15450.4|15455.2|15452.4|15458.7|15455.9|15452.2|15449.4|252
1675408500000|2023-02-03 07:15:00|15455.7|15452.9|15464.7|15461.9|15464.7|15461.9|15455.7|15452.9|211
1675408800000|2023-02-03 07:20:00|15465.2|15462.4|15456.7|15453.9|15467.2|15464.4|15455.2|15452.4|194
1675409100000|2023-02-03 07:25:00|15457.2|15454.4|15446.2|15443.4|15457.2|15454.4|15443.7|15440.9|236
1675409400000|2023-02-03 07:30:00|15446.7|15443.9|15447.2|15444.4|15452.2|15449.4|15441.7|15438.9|295
1675409700000|2023-02-03 07:35:00|15447.7|15444.9|15435.2|15432.4|15448.2|15445.4|15435.2|15432.4|151
1675410000000|2023-02-03 07:40:00|15435.7|15432.9|15443.2|15440.4|15444.2|15441.4|15435.7|15432.9|167
1675410300000|2023-02-03 07:45:00|15442.7|15439.9|15443.2|15440.4|15444.2|15441.4|15439.2|15436.4|162
1675410600000|2023-02-03 07:50:00|15443.7|15440.9|15442.2|15439.4|15446.2|15443.4|15441.2|15438.4|107
1675410900000|2023-02-03 07:55:00|15442.7|15439.9|15444.2|15441.4|15446.2|15443.4|15440.2|15437.4|263
1675411200000|2023-02-03 08:00:00|15444.7|15441.9|15404.5|15403.1|15445.5|15444.1|15397.5|15396.1|2629
1675411500000|2023-02-03 08:05:00|15405|15403.6|15394.5|15393.1|15408|15406.6|15393.5|15392.1|1037
1675411800000|2023-02-03 08:10:00|15393.5|15392.1|15382|15380.6|15398.5|15397.1|15375|15373.6|1188
1675412100000|2023-02-03 08:15:00|15382.5|15381.1|15384.5|15383.1|15393.5|15392.1|15371.5|15370.1|1221
1675412400000|2023-02-03 08:20:00|15384|15382.6|15352.5|15351.1|15384.5|15383.1|15351.5|15350.1|1006
1675412700000|2023-02-03 08:25:00|15353.5|15352.1|15361|15359.6|15367.5|15366.1|15349.5|15348.1|1175
1675413000000|2023-02-03 08:30:00|15360.5|15359.1|15372|15370.6|15373.5|15372.1|15352.5|15351.1|880
1675413300000|2023-02-03 08:35:00|15371.5|15370.1|15384.5|15383.1|15384.5|15383.1|15369.5|15368.1|875
1675413600000|2023-02-03 08:40:00|15384.9|15383.5|15369.9|15368.5|15392.9|15391.5|15368.4|15367|950
1675413900000|2023-02-03 08:45:00|15369.4|15368|15371.9|15370.5|15374.9|15373.5|15364.9|15363.5|395
1675414200000|2023-02-03 08:50:00|15372.4|15371|15381.4|15380|15382.4|15381|15367.9|15366.5|286
1675414500000|2023-02-03 08:55:00|15381.9|15380.5|15386.4|15385|15394.9|15393.5|15381.4|15380|540
1675414800000|2023-02-03 09:00:00|15386.9|15385.5|15371.4|15370|15389.4|15388|15365.9|15364.5|503
1675415100000|2023-02-03 09:05:00|15371.9|15370.5|15382.4|15381|15383.4|15382|15370.9|15369.5|357
1675415400000|2023-02-03 09:10:00|15381.9|15380.5|15407.4|15406|15408.9|15407.5|15381.9|15380.5|624
1675415700000|2023-02-03 09:15:00|15407.9|15406.5|15409.9|15408.5|15411.9|15410.5|15396.4|15395|447
1675416000000|2023-02-03 09:20:00|15409.4|15408|15409.4|15408|15412.4|15411|15404.4|15403|324
1675416300000|2023-02-03 09:25:00|15409.9|15408.5|15396.4|15395|15409.9|15408.5|15390.9|15389.5|360
1675416600000|2023-02-03 09:30:00|15396.9|15395.5|15401.4|15400|15402.9|15401.5|15389.9|15388.5|275
1675416900000|2023-02-03 09:35:00|15401.9|15400.5|15409.9|15408.5|15410.4|15409|15394.9|15393.5|235
1675417200000|2023-02-03 09:40:00|15410.9|15409.5|15411.9|15410.5|15414.4|15413|15407.4|15406|372
1675417500000|2023-02-03 09:45:00|15412.4|15411|15407.9|15406.5|15412.4|15411|15405.4|15404|234
1675417800000|2023-02-03 09:50:00|15407.4|15406|15414.4|15413|15417.4|15416|15406.9|15405.5|243
1675418100000|2023-02-03 09:55:00|15414.9|15413.5|15412.9|15411.5|15419.9|15418.5|15411.4|15410|329
1675418400000|2023-02-03 10:00:00|15412.4|15411|15421.4|15420|15421.9|15420.5|15406.9|15405.5|486
1675418700000|2023-02-03 10:05:00|15420.9|15419.5|15420.9|15419.5|15423.4|15422|15417.9|15416.5|281
1675419000000|2023-02-03 10:10:00|15420.4|15419|15411.9|15410.5|15421.4|15420|15411.4|15410|269
1675419300000|2023-02-03 10:15:00|15411.4|15410|15408.9|15407.5|15411.4|15410|15406.4|15405|337
1675419600000|2023-02-03 10:20:00|15408.4|15407|15413.4|15412|15414.9|15413.5|15408.4|15407|283
1675419900000|2023-02-03 10:25:00|15412.9|15411.5|15413.9|15412.5|15415.9|15414.5|15411.4|15410|182
1675420200000|2023-02-03 10:30:00|15413.4|15412|15408.4|15407|15414.9|15413.5|15406.4|15405|269
1675420500000|2023-02-03 10:35:00|15408.9|15407.5|15408.9|15407.5|15409.4|15408|15401.9|15400.5|250
1675420800000|2023-02-03 10:40:00|15409.4|15408|15412.4|15411|15413.4|15412|15404.9|15403.5|480
1675421100000|2023-02-03 10:45:00|15411.9|15410.5|15410.4|15409|15412.4|15411|15404.4|15403|217
1675421400000|2023-02-03 10:50:00|15409.9|15408.5|15411.4|15410|15412.9|15411.5|15407.9|15406.5|359
1675421700000|2023-02-03 10:55:00|15410.9|15409.5|15410.9|15409.5|15411.9|15410.5|15406.9|15405.5|301
1675422000000|2023-02-03 11:00:00|15409.9|15408.5|15408.9|15407.5|15415.9|15414.5|15405.4|15404|298
1675422300000|2023-02-03 11:05:00|15408.4|15407|15399.9|15398.5|15409.9|15408.5|15394.9|15393.5|510
1675422600000|2023-02-03 11:10:00|15399.4|15398|15399.4|15398|15399.9|15398.5|15391.9|15390.5|315
1675422900000|2023-02-03 11:15:00|15398.9|15397.5|15396.4|15395|15401.9|15400.5|15393.9|15392.5|384
1675423200000|2023-02-03 11:20:00|15395.9|15394.5|15407.9|15406.5|15409.9|15408.5|15394.4|15393|255
1675423500000|2023-02-03 11:25:00|15407.4|15406|15405.9|15404.5|15407.9|15406.5|15403.9|15402.5|339
1675423800000|2023-02-03 11:30:00|15405.4|15404|15427.9|15426.5|15428.9|15427.5|15405.4|15404|306
1675424100000|2023-02-03 11:35:00|15427.4|15426|15423.9|15422.5|15428.9|15427.5|15422.4|15421|163
1675424400000|2023-02-03 11:40:00|15423.4|15422|15422.4|15421|15427.9|15426.5|15420.9|15419.5|304
1675424700000|2023-02-03 11:45:00|15421.9|15420.5|15405.9|15404.5|15423.4|15422|15404.9|15403.5|198
1675425000000|2023-02-03 11:50:00|15406.4|15405|15409.9|15408.5|15412.4|15411|15405.4|15404|166
1675425300000|2023-02-03 11:55:00|15409.4|15408|15409.9|15408.5|15411.9|15410.5|15405.9|15404.5|153
1675425600000|2023-02-03 12:00:00|15409.4|15408|15414.9|15413.5|15424.9|15423.5|15409.4|15408|701
1675425900000|2023-02-03 12:05:00|15414.4|15413|15419.9|15418.5|15422.4|15421|15410.9|15409.5|390
1675426200000|2023-02-03 12:10:00|15419.4|15418|15423.9|15422.5|15425.9|15424.5|15418.4|15417|122
1675426500000|2023-02-03 12:15:00|15423.4|15422|15422.9|15421.5|15424.9|15423.5|15415.4|15414|194
1675426800000|2023-02-03 12:20:00|15422.4|15421|15419.9|15418.5|15423.4|15422|15416.9|15415.5|235
1675427100000|2023-02-03 12:25:00|15420.4|15419|15418.9|15417.5|15420.4|15419|15415.9|15414.5|145
1675427400000|2023-02-03 12:30:00|15418.4|15417|15416.9|15415.5|15419.9|15418.5|15415.9|15414.5|86
1675427700000|2023-02-03 12:35:00|15417.4|15416|15426.4|15425|15426.9|15425.5|15415.9|15414.5|193
1675428000000|2023-02-03 12:40:00|15426.9|15425.5|15430.4|15429|15430.9|15429.5|15423.9|15422.5|159
1675428300000|2023-02-03 12:45:00|15429.9|15428.5|15427.4|15426|15430.9|15429.5|15425.9|15424.5|281
1675428600000|2023-02-03 12:50:00|15426.9|15425.5|15429.4|15428|15431.9|15430.5|15423.9|15422.5|197
1675428900000|2023-02-03 12:55:00|15428.9|15427.5|15434.1|15432.7|15436.6|15435.2|15423.4|15422|195
1675429200000|2023-02-03 13:00:00|15434.6|15433.2|15435.6|15434.2|15438.6|15437.2|15429.1|15427.7|200
1675429500000|2023-02-03 13:05:00|15436.6|15435.2|15441.6|15440.2|15444.6|15443.2|15435.1|15433.7|306
1675429800000|2023-02-03 13:10:00|15441.1|15439.7|15450.6|15449.2|15451.6|15450.2|15440.6|15439.2|370
1675430100000|2023-02-03 13:15:00|15450.1|15448.7|15448.6|15447.2|15451.6|15450.2|15444.6|15443.2|282
1675430400000|2023-02-03 13:20:00|15449.1|15447.7|15437.1|15435.7|15450.6|15449.2|15435.6|15434.2|284
1675430700000|2023-02-03 13:25:00|15436.6|15435.2|15447.1|15445.7|15449.6|15448.2|15430.1|15428.7|299
1675431000000|2023-02-03 13:30:00|15438.6|15437.2|15409.1|15407.7|15438.6|15437.2|15365.6|15364.2|2659
1675431300000|2023-02-03 13:35:00|15408.1|15406.7|15388.6|15387.2|15412.6|15411.2|15371.6|15370.2|1023
1675431600000|2023-02-03 13:40:00|15389.1|15387.7|15377.1|15375.7|15390.6|15389.2|15367.6|15366.2|964
1675431900000|2023-02-03 13:45:00|15376.6|15375.2|15355.1|15353.7|15386.6|15385.2|15348.6|15347.2|728
1675432200000|2023-02-03 13:50:00|15354.6|15353.2|15379.1|15377.7|15382.1|15380.7|15347.6|15346.2|639
1675432500000|2023-02-03 13:55:00|15379.6|15378.2|15387.1|15385.7|15387.1|15385.7|15364.6|15363.2|585
1675432800000|2023-02-03 14:00:00|15386.6|15385.2|15381.6|15380.2|15387.1|15385.7|15368.1|15366.7|508
1675433100000|2023-02-03 14:05:00|15380.1|15378.7|15350.6|15349.2|15381.6|15380.2|15349.6|15348.2|485
1675433400000|2023-02-03 14:10:00|15350.1|15348.7|15360.1|15358.7|15366.6|15365.2|15350.1|15348.7|323
1675433700000|2023-02-03 14:15:00|15359.6|15358.2|15366.6|15365.2|15375.1|15373.7|15357.6|15356.2|451
1675434000000|2023-02-03 14:20:00|15367.1|15365.7|15373.6|15372.2|15375.1|15373.7|15361.1|15359.7|230
1675434300000|2023-02-03 14:25:00|15373.1|15371.7|15373.6|15372.2|15375.6|15374.2|15361.6|15360.2|412
1675434600000|2023-02-03 14:30:00|15372.6|15371.2|15388.1|15386.7|15399.1|15397.7|15372.1|15370.7|1352
1675434900000|2023-02-03 14:35:00|15389.6|15388.2|15406.6|15405.2|15411.6|15410.2|15382.6|15381.2|1718
1675435200000|2023-02-03 14:40:00|15406.1|15404.7|15412.1|15410.7|15417.6|15416.2|15402.6|15401.2|741
1675435500000|2023-02-03 14:45:00|15412.6|15411.2|15421.6|15420.2|15432.6|15431.2|15396.6|15395.2|1250
1675435800000|2023-02-03 14:50:00|15421.1|15419.7|15411.6|15410.2|15424.6|15423.2|15395.6|15394.2|889
1675436100000|2023-02-03 14:55:00|15411.1|15409.7|15401.6|15400.2|15413.1|15411.7|15400.6|15399.2|333
1675436400000|2023-02-03 15:00:00|15385.6|15384.2|15386.6|15385.2|15400.1|15398.7|15377.1|15375.7|1013
1675436700000|2023-02-03 15:05:00|15387.1|15385.7|15391.1|15389.7|15392.6|15391.2|15372.6|15371.2|622
1675437000000|2023-02-03 15:10:00|15391.6|15390.2|15418.1|15416.7|15418.6|15417.2|15384.1|15382.7|655
1675437300000|2023-02-03 15:15:00|15417.6|15416.2|15422.1|15420.7|15434.6|15433.2|15412.6|15411.2|699
1675437600000|2023-02-03 15:20:00|15422.6|15421.2|15434.6|15433.2|15437.6|15436.2|15420.6|15419.2|443
1675437900000|2023-02-03 15:25:00|15435.1|15433.7|15424.6|15423.2|15439.1|15437.7|15423.6|15422.2|534
1675438200000|2023-02-03 15:30:00|15425.6|15424.2|15441.1|15439.7|15441.6|15440.2|15422.6|15421.2|451
1675438500000|2023-02-03 15:35:00|15440.6|15439.2|15457.6|15456.2|15459.6|15458.2|15437.6|15436.2|696
1675438800000|2023-02-03 15:40:00|15458.1|15456.7|15467.1|15465.7|15469.6|15468.2|15454.1|15452.7|703
1675439100000|2023-02-03 15:45:00|15467.6|15466.2|15472.6|15471.2|15481.6|15480.2|15466.6|15465.2|1034
1675439400000|2023-02-03 15:50:00|15472.1|15470.7|15456.1|15454.7|15472.1|15470.7|15452.1|15450.7|604
1675439700000|2023-02-03 15:55:00|15455.6|15454.2|15449.1|15447.7|15456.1|15454.7|15439.6|15438.2|515
1675440000000|2023-02-03 16:00:00|15449.6|15448.2|15451.6|15450.2|15462.1|15460.7|15448.6|15447.2|441
1675440300000|2023-02-03 16:05:00|15451.1|15449.7|15458.1|15456.7|15458.6|15457.2|15446.6|15445.2|325
1675440600000|2023-02-03 16:10:00|15458.6|15457.2|15465.1|15463.7|15466.1|15464.7|15455.6|15454.2|359
1675440900000|2023-02-03 16:15:00|15464.6|15463.2|15461.6|15460.2|15470.1|15468.7|15458.6|15457.2|446
1675441200000|2023-02-03 16:20:00|15462.1|15460.7|15461.6|15460.2|15465.6|15464.2|15456.6|15455.2|699
1675441500000|2023-02-03 16:25:00|15460.6|15459.2|15463.1|15461.7|15467.1|15465.7|15456.6|15455.2|1211
1675441800000|2023-02-03 16:30:00|15463.6|15462.2|15478.3|15475.5|15481.3|15478.5|15460.3|15457.5|1524
1675442100000|2023-02-03 16:35:00|15478.8|15476|15462.3|15459.5|15485.3|15482.5|15458.8|15456|1262
1675442400000|2023-02-03 16:40:00|15461.8|15459|15459.3|15456.5|15468.3|15465.5|15457.8|15455|370
1675442700000|2023-02-03 16:45:00|15459.8|15457|15443.3|15440.5|15462.3|15459.5|15443.3|15440.5|363
1675443000000|2023-02-03 16:50:00|15442.8|15440|15447.3|15444.5|15454.3|15451.5|15441.8|15439|239
1675443300000|2023-02-03 16:55:00|15446.8|15444|15437.3|15434.5|15451.8|15449|15434.8|15432|312
1675443600000|2023-02-03 17:00:00|15436.8|15434|15445.8|15443|15447.8|15445|15434.3|15431.5|214
1675443900000|2023-02-03 17:05:00|15445.3|15442.5|15445.3|15442.5|15452.8|15450|15443.8|15441|197
1675444200000|2023-02-03 17:10:00|15444.8|15442|15452.8|15450|15453.8|15451|15443.3|15440.5|158
1675444500000|2023-02-03 17:15:00|15453.3|15450.5|15454.3|15451.5|15457.3|15454.5|15451.3|15448.5|163
1675444800000|2023-02-03 17:20:00|15453.8|15451|15460.8|15458|15463.3|15460.5|15451.3|15448.5|178
1675445100000|2023-02-03 17:25:00|15461.3|15458.5|15461.3|15458.5|15465.8|15463|15460.3|15457.5|113
1675445400000|2023-02-03 17:30:00|15460.8|15458|15462.3|15459.5|15464.3|15461.5|15458.3|15455.5|119
1675445700000|2023-02-03 17:35:00|15461.8|15459|15463.3|15460.5|15468.3|15465.5|15461.3|15458.5|146
1675446000000|2023-02-03 17:40:00|15463.8|15461|15461.3|15458.5|15467.8|15465|15461.3|15458.5|92
1675446300000|2023-02-03 17:45:00|15462.3|15459.5|15459.3|15456.5|15464.3|15461.5|15457.3|15454.5|138
1675446600000|2023-02-03 17:50:00|15459.8|15457|15453.3|15450.5|15463.8|15461|15452.3|15449.5|249
1675446900000|2023-02-03 17:55:00|15452.3|15449.5|15430.3|15427.5|15455.3|15452.5|15426.8|15424|298
1675447200000|2023-02-03 18:00:00|15429.8|15427|15427.3|15424.5|15435.3|15432.5|15424.8|15422|210
1675447500000|2023-02-03 18:05:00|15428.3|15425.5|15418.3|15415.5|15435.3|15432.5|15415.3|15412.5|265
1675447800000|2023-02-03 18:10:00|15417.8|15415|15427.3|15424.5|15428.3|15425.5|15411.3|15408.5|164
1675448100000|2023-02-03 18:15:00|15427.8|15425|15428.8|15426|15433.8|15431|15422.8|15420|229
1675448400000|2023-02-03 18:20:00|15428.3|15425.5|15428.8|15426|15434.3|15431.5|15423.3|15420.5|185
1675448700000|2023-02-03 18:25:00|15429.3|15426.5|15421.3|15418.5|15432.3|15429.5|15420.3|15417.5|193
1675449000000|2023-02-03 18:30:00|15420.8|15418|15415.3|15412.5|15422.3|15419.5|15410.3|15407.5|171
1675449300000|2023-02-03 18:35:00|15415.8|15413|15421.8|15419|15426.3|15423.5|15412.3|15409.5|178
1675449600000|2023-02-03 18:40:00|15422.3|15419.5|15407.3|15404.5|15422.3|15419.5|15404.8|15402|146
1675449900000|2023-02-03 18:45:00|15406.3|15403.5|15415.8|15413|15417.8|15415|15394.3|15391.5|465
1675450200000|2023-02-03 18:50:00|15416.3|15413.5|15432.3|15429.5|15433.8|15431|15415.8|15413|339
1675450500000|2023-02-03 18:55:00|15432.8|15430|15424.8|15422|15433.3|15430.5|15422.8|15420|141
1675450800000|2023-02-03 19:00:00|15424.3|15421.5|15423.3|15420.5|15427.8|15425|15417.8|15415|154
1675451100000|2023-02-03 19:05:00|15423.8|15421|15423.8|15421|15430.8|15428|15418.3|15415.5|154
1675451400000|2023-02-03 19:10:00|15424.3|15421.5|15428.8|15426|15428.8|15426|15414.3|15411.5|97
1675451700000|2023-02-03 19:15:00|15429.3|15426.5|15417.3|15414.5|15429.3|15426.5|15412.3|15409.5|81
1675452000000|2023-02-03 19:20:00|15417.8|15415|15412.8|15410|15423.3|15420.5|15411.3|15408.5|88
1675452300000|2023-02-03 19:25:00|15412.3|15409.5|15423.3|15420.5|15424.8|15422|15411.8|15409|71
1675452600000|2023-02-03 19:30:00|15422.8|15420|15418.8|15416|15423.3|15420.5|15407.8|15405|129
1675452900000|2023-02-03 19:35:00|15418.3|15415.5|15431.3|15428.5|15432.3|15429.5|15417.8|15415|78
1675453200000|2023-02-03 19:40:00|15430.8|15428|15423.3|15420.5|15433.3|15430.5|15419.8|15417|69
1675453500000|2023-02-03 19:45:00|15423.8|15421|15425.3|15422.5|15425.3|15422.5|15417.8|15415|52
1675453800000|2023-02-03 19:50:00|15424.8|15422|15424.8|15422|15426.3|15423.5|15416.8|15414|34
1675454100000|2023-02-03 19:55:00|15424.3|15421.5|15411.3|15408.5|15427.3|15424.5|15406.3|15403.5|59
1675454400000|2023-02-03 20:00:00|15411.8|15409|15402.8|15400|15411.8|15409|15396.3|15393.5|348
1675454700000|2023-02-03 20:05:00|15402.3|15399.5|15412.3|15409.5|15414.8|15412|15396.8|15394|107
1675455000000|2023-02-03 20:10:00|15412.8|15410|15418.8|15416|15420.8|15418|15407.3|15404.5|84
1675455300000|2023-02-03 20:15:00|15418.3|15415.5|15425.8|15423|15429.3|15426.5|15411.8|15409|131
1675455600000|2023-02-03 20:20:00|15426.3|15423.5|15421.3|15418.5|15428.8|15426|15415.8|15413|43
1675455900000|2023-02-03 20:25:00|15421.8|15419|15417.8|15415|15428.3|15425.5|15417.3|15414.5|66
1675456200000|2023-02-03 20:30:00|15418.3|15415.5|15416.3|15413.5|15428.3|15425.5|15415.8|15413|140
1675456500000|2023-02-03 20:35:00|15416.8|15414|15415.8|15413|15422.3|15419.5|15412.3|15409.5|54
1675456800000|2023-02-03 20:40:00|15416.3|15413.5|15415.3|15412.5|15422.8|15420|15413.8|15411|97
1675457100000|2023-02-03 20:45:00|15414.8|15412|15413.3|15410.5|15418.8|15416|15407.8|15405|121
1675457400000|2023-02-03 20:50:00|15413.8|15411|15427.8|15425|15428.3|15425.5|15411.3|15408.5|269
1675457700000|2023-02-03 20:55:00|15428.3|15425.5|15426.8|15424|15431.3|15428.5|15421.3|15418.5|260
1675458000000|2023-02-03 21:00:00|15425.3|15418.3|15423|15416|15425.9|15418.9|15421.9|15414.9|1
1675458300000|2023-02-03 21:05:00|15423.5|15416.5|15419.3|15412.3|15423.5|15416.5|15419.3|15412.3|0
1675458600000|2023-02-03 21:10:00|15417.7|15410.7|15420.8|15413.8|15421.4|15414.4|15414.9|15407.9|0
1675458900000|2023-02-03 21:15:00|15420.3|15413.3|15420.6|15413.6|15421.2|15414.2|15418|15411|0
1675459200000|2023-02-03 21:20:00|15421.1|15414.1|15422.3|15415.3|15422.6|15415.6|15418.3|15411.3|0
1675459500000|2023-02-03 21:25:00|15422.1|15415.1|15422|15415|15422.6|15415.6|15422|15415|0
1675459800000|2023-02-03 21:30:00|15421.9|15414.9|15424.1|15417.1|15424.1|15417.1|15421.9|15414.9|0
1675460100000|2023-02-03 21:35:00|15424.7|15417.7|15424.6|15417.6|15425.8|15418.8|15424.1|15417.1|0
1675460400000|2023-02-03 21:40:00|15425.2|15418.2|15423|15416|15425.2|15418.2|15423|15416|0
1675460700000|2023-02-03 21:45:00|15423.6|15416.6|15423.7|15416.7|15423.7|15416.7|15423.1|15416.1|0
1675461000000|2023-02-03 21:50:00|15424.2|15417.2|15423.7|15416.7|15424.8|15417.8|15423.1|15416.1|0
1675461300000|2023-02-03 21:55:00|15424.3|15417.3|15423.9|15416.9|15424.4|15417.4|15423.6|15416.6|0
1675638000000|2023-02-05 23:00:00|15403.3|15396.3|15387.9|15380.9|15405.5|15398.5|15378.2|15371.2|0
1675638300000|2023-02-05 23:05:00|15388.7|15381.7|15383.9|15376.9|15393.6|15386.6|15382.7|15375.7|0
1675638600000|2023-02-05 23:10:00|15383.5|15376.5|15393.1|15386.1|15393.4|15386.4|15382.5|15375.5|0
1675638900000|2023-02-05 23:15:00|15392.7|15385.7|15396.1|15389.1|15397.9|15390.9|15389.7|15382.7|0
1675639200000|2023-02-05 23:20:00|15396.9|15389.9|15399.4|15392.4|15400.2|15393.2|15395.4|15388.4|0
1675639500000|2023-02-05 23:25:00|15400.2|15393.2|15402.5|15395.5|15405.4|15398.4|15399|15392|0
1675639800000|2023-02-05 23:30:00|15403.3|15396.3|15404.7|15397.7|15417.4|15410.4|15403.1|15396.1|0
1675640100000|2023-02-05 23:35:00|15403.9|15396.9|15400.6|15393.6|15407.3|15400.3|15398.2|15391.2|0
1675640400000|2023-02-05 23:40:00|15400.2|15393.2|15414.5|15407.5|15415.5|15408.5|15400.2|15393.2|0
1675640700000|2023-02-05 23:45:00|15415.3|15408.3|15410.5|15403.5|15421.7|15414.7|15409.7|15402.7|0
1675641000000|2023-02-05 23:50:00|15410.9|15403.9|15418.8|15411.8|15418.8|15411.8|15410.5|15403.5|0
1675641300000|2023-02-05 23:55:00|15418|15411|15414.1|15407.1|15422.1|15415.1|15413.3|15406.3|0
1675641600000|2023-02-06 00:00:00|15413.6|15406.6|15412.4|15405.4|15415.6|15408.6|15407.6|15400.6|0
1675641900000|2023-02-06 00:05:00|15412.8|15405.8|15400.6|15393.6|15413.2|15406.2|15398.2|15391.2|0
1675642200000|2023-02-06 00:10:00|15400.1|15393.1|15401.6|15394.6|15405.5|15398.5|15398.2|15391.2|0
1675642500000|2023-02-06 00:15:00|15400.8|15393.8|15383.4|15378.4|15400.8|15393.8|15376.4|15371.4|136
1675642800000|2023-02-06 00:20:00|15382.4|15377.4|15392.9|15387.9|15393.9|15388.9|15382.4|15377.4|152
1675643100000|2023-02-06 00:25:00|15391.4|15386.4|15394.9|15389.9|15397.4|15392.4|15390.4|15385.4|51
1675643400000|2023-02-06 00:30:00|15394.4|15389.4|15394.9|15389.9|15394.9|15389.9|15391.4|15386.4|32
1675643700000|2023-02-06 00:35:00|15394.4|15389.4|15394.4|15389.4|15395.9|15390.9|15394.4|15389.4|5
1675644000000|2023-02-06 00:40:00|15393.9|15388.9|15395.9|15390.9|15395.9|15390.9|15392.4|15387.4|14
1675644300000|2023-02-06 00:45:00|15396.4|15391.4|15402.9|15397.9|15403.9|15398.9|15395.9|15390.9|20
1675644600000|2023-02-06 00:50:00|15402.4|15397.4|15399.4|15394.4|15403.9|15398.9|15398.4|15393.4|37
1675644900000|2023-02-06 00:55:00|15398.9|15393.9|15400.4|15395.4|15401.9|15396.9|15398.4|15393.4|16
1675645200000|2023-02-06 01:00:00|15399.9|15394.9|15398.9|15393.9|15404.9|15399.9|15398.4|15393.4|10
1675645500000|2023-02-06 01:05:00|15399.4|15394.4|15398.9|15393.9|15402.4|15397.4|15396.4|15391.4|9
1675645800000|2023-02-06 01:10:00|15398.4|15393.4|15402.9|15397.9|15403.9|15398.9|15397.9|15392.9|4
1675646100000|2023-02-06 01:15:00|15402.4|15397.4|15398.9|15393.9|15404.9|15399.9|15398.9|15393.9|12
1675646400000|2023-02-06 01:20:00|15399.4|15394.4|15391.9|15386.9|15399.4|15394.4|15391.4|15386.4|15
1675646700000|2023-02-06 01:25:00|15391.4|15386.4|15386.4|15381.4|15391.4|15386.4|15386.4|15381.4|34
1675647000000|2023-02-06 01:30:00|15385.9|15380.9|15386.9|15381.9|15390.4|15385.4|15373.4|15368.4|40
1675647300000|2023-02-06 01:35:00|15386.4|15381.4|15391.9|15386.9|15395.9|15390.9|15384.9|15379.9|38
1675647600000|2023-02-06 01:40:00|15391.4|15386.4|15389.9|15384.9|15394.9|15389.9|15388.4|15383.4|13
1675647900000|2023-02-06 01:45:00|15390.4|15385.4|15386.9|15381.9|15390.4|15385.4|15384.9|15379.9|14
1675648200000|2023-02-06 01:50:00|15386.4|15381.4|15385.9|15380.9|15389.4|15384.4|15384.9|15379.9|2
1675648500000|2023-02-06 01:55:00|15386.4|15381.4|15386.9|15381.9|15387.9|15382.9|15384.9|15379.9|9
1675648800000|2023-02-06 02:00:00|15386.4|15381.4|15387.4|15382.4|15387.4|15382.4|15379.4|15374.4|34
1675649100000|2023-02-06 02:05:00|15386.9|15381.9|15381.9|15376.9|15387.9|15382.9|15381.9|15376.9|15
1675649400000|2023-02-06 02:10:00|15381.4|15376.4|15382.9|15377.9|15388.4|15383.4|15380.9|15375.9|3
1675649700000|2023-02-06 02:15:00|15383.4|15378.4|15382.9|15377.9|15383.4|15378.4|15380.9|15375.9|3
1675650000000|2023-02-06 02:20:00|15382.4|15377.4|15381.4|15376.4|15383.9|15378.9|15381.4|15376.4|5
1675650300000|2023-02-06 02:25:00|15381.9|15376.9|15381.9|15376.9|15382.9|15377.9|15380.4|15375.4|11
1675650600000|2023-02-06 02:30:00|15381.4|15376.4|15380.4|15375.4|15381.4|15376.4|15379.4|15374.4|6
1675650900000|2023-02-06 02:35:00|15379.9|15374.9|15379.4|15374.4|15385.4|15380.4|15372.9|15367.9|35
1675651200000|2023-02-06 02:40:00|15379.9|15374.9|15375.9|15370.9|15379.9|15374.9|15375.4|15370.4|7
1675651500000|2023-02-06 02:45:00|15375.4|15370.4|15369.9|15364.9|15375.4|15370.4|15368.9|15363.9|20
1675651800000|2023-02-06 02:50:00|15369.4|15364.4|15368.9|15363.9|15373.9|15368.9|15367.9|15362.9|39
1675652100000|2023-02-06 02:55:00|15368.4|15363.4|15370.4|15365.4|15371.9|15366.9|15367.4|15362.4|13
1675652400000|2023-02-06 03:00:00|15369.9|15364.9|15372.4|15367.4|15373.4|15368.4|15368.9|15363.9|10
1675652700000|2023-02-06 03:05:00|15371.9|15366.9|15369.9|15364.9|15373.9|15368.9|15369.4|15364.4|1
1675653000000|2023-02-06 03:10:00|15370.4|15365.4|15367.9|15362.9|15370.9|15365.9|15366.9|15361.9|7
1675653300000|2023-02-06 03:15:00|15367.4|15362.4|15368.9|15363.9|15371.4|15366.4|15366.9|15361.9|4
1675653600000|2023-02-06 03:20:00|15368.4|15363.4|15365.9|15360.9|15369.4|15364.4|15364.4|15359.4|3
1675653900000|2023-02-06 03:25:00|15365.4|15360.4|15371.9|15366.9|15371.9|15366.9|15364.9|15359.9|5
1675654200000|2023-02-06 03:30:00|15371.4|15366.4|15369.4|15364.4|15371.9|15366.9|15369.4|15364.4|5
1675654500000|2023-02-06 03:35:00|15368.9|15363.9|15369.4|15364.4|15370.9|15365.9|15368.9|15363.9|2
1675654800000|2023-02-06 03:40:00|15369.9|15364.9|15366.9|15361.9|15369.9|15364.9|15366.9|15361.9|2
1675655100000|2023-02-06 03:45:00|15366.4|15361.4|15369.9|15364.9|15373.4|15368.4|15366.4|15361.4|20
1675655400000|2023-02-06 03:50:00|15370.4|15365.4|15367.9|15362.9|15371.4|15366.4|15367.9|15362.9|12
1675655700000|2023-02-06 03:55:00|15367.4|15362.4|15367.4|15362.4|15367.4|15362.4|15366.9|15361.9|3
1675656000000|2023-02-06 04:00:00|15366.9|15361.9|15365.9|15360.9|15366.9|15361.9|15364.9|15359.9|7
1675656300000|2023-02-06 04:05:00|15365.4|15360.4|15366.4|15361.4|15366.9|15361.9|15359.4|15354.4|28
1675656600000|2023-02-06 04:10:00|15366.9|15361.9|15370.4|15365.4|15372.4|15367.4|15366.4|15361.4|39
1675656900000|2023-02-06 04:15:00|15369.9|15364.9|15369.9|15364.9|15373.9|15368.9|15367.9|15362.9|23
1675657200000|2023-02-06 04:20:00|15370.4|15365.4|15366.9|15361.9|15371.4|15366.4|15366.4|15361.4|3
1675657500000|2023-02-06 04:25:00|15366.4|15361.4|15366.4|15361.4|15367.9|15362.9|15365.4|15360.4|5
1675657800000|2023-02-06 04:30:00|15365.9|15360.9|15366.9|15361.9|15367.4|15362.4|15364.9|15359.9|10
1675658100000|2023-02-06 04:35:00|15367.4|15362.4|15366.9|15361.9|15369.4|15364.4|15366.9|15361.9|1
1675658400000|2023-02-06 04:40:00|15366.4|15361.4|15365.9|15360.9|15366.9|15361.9|15362.4|15357.4|6
1675658700000|2023-02-06 04:45:00|15365.4|15360.4|15362.9|15357.9|15365.9|15360.9|15362.4|15357.4|2
1675659000000|2023-02-06 04:50:00|15362.4|15357.4|15361.9|15356.9|15362.4|15357.4|15358.4|15353.4|49
1675659300000|2023-02-06 04:55:00|15361.4|15356.4|15364.4|15359.4|15365.4|15360.4|15360.9|15355.9|10
1675659600000|2023-02-06 05:00:00|15364.9|15359.9|15365.4|15360.4|15367.4|15362.4|15360.4|15355.4|22
1675659900000|2023-02-06 05:05:00|15365.9|15360.9|15360.4|15355.4|15366.4|15361.4|15360.4|15355.4|19
1675660200000|2023-02-06 05:10:00|15360.9|15355.9|15359.9|15354.9|15363.4|15358.4|15359.9|15354.9|15
1675660500000|2023-02-06 05:15:00|15360.4|15355.4|15355.9|15350.9|15360.4|15355.4|15355.4|15350.4|14
1675660800000|2023-02-06 05:20:00|15356.9|15351.9|15348.9|15343.9|15356.9|15351.9|15348.9|15343.9|23
1675661100000|2023-02-06 05:25:00|15349.4|15344.4|15350.4|15345.4|15351.9|15346.9|15346.4|15341.4|14
1675661400000|2023-02-06 05:30:00|15351.4|15346.4|15353.4|15348.4|15356.4|15351.4|15349.9|15344.9|11
1675661700000|2023-02-06 05:35:00|15352.9|15347.9|15355.9|15350.9|15356.4|15351.4|15352.9|15347.9|13
1675662000000|2023-02-06 05:40:00|15356.4|15351.4|15360.4|15355.4|15361.9|15356.9|15355.9|15350.9|17
1675662300000|2023-02-06 05:45:00|15360.9|15355.9|15363.4|15358.4|15365.4|15360.4|15360.4|15355.4|21
1675662600000|2023-02-06 05:50:00|15362.9|15357.9|15363.9|15358.9|15364.4|15359.4|15361.9|15356.9|8
1675662900000|2023-02-06 05:55:00|15363.4|15358.4|15368.9|15363.9|15368.9|15363.9|15359.4|15354.4|27
1675663200000|2023-02-06 06:00:00|15369.4|15364.4|15366.9|15361.9|15371.4|15366.4|15364.9|15359.9|52
1675663500000|2023-02-06 06:05:00|15366.4|15361.4|15359.4|15354.4|15368.4|15363.4|15359.4|15354.4|29
1675663800000|2023-02-06 06:10:00|15358.9|15353.9|15364.4|15359.4|15365.9|15360.9|15358.4|15353.4|18
1675664100000|2023-02-06 06:15:00|15364.9|15359.9|15355.4|15350.4|15365.4|15360.4|15353.9|15348.9|44
1675664400000|2023-02-06 06:20:00|15354.9|15349.9|15347.9|15342.9|15355.4|15350.4|15347.9|15342.9|39
1675664700000|2023-02-06 06:25:00|15348.4|15343.4|15356.9|15351.9|15356.9|15351.9|15348.4|15343.4|26
1675665000000|2023-02-06 06:30:00|15356.4|15351.4|15348.9|15343.9|15356.9|15351.9|15346.4|15341.4|15
1675665300000|2023-02-06 06:35:00|15349.4|15344.4|15349.9|15344.9|15352.9|15347.9|15348.9|15343.9|25
1675665600000|2023-02-06 06:40:00|15350.4|15345.4|15353.9|15348.9|15353.9|15348.9|15347.4|15342.4|22
1675665900000|2023-02-06 06:45:00|15353.4|15348.4|15354.4|15349.4|15355.4|15350.4|15351.9|15346.9|19
1675666200000|2023-02-06 06:50:00|15354.9|15349.9|15348.4|15343.4|15355.9|15350.9|15348.4|15343.4|31
1675666500000|2023-02-06 06:55:00|15348.9|15343.9|15355.9|15350.9|15356.9|15351.9|15347.9|15342.9|31
1675666800000|2023-02-06 07:00:00|15354.8|15352|15351.8|15349|15363.8|15361|15346.3|15343.5|444
1675667100000|2023-02-06 07:05:00|15352.3|15349.5|15357.3|15354.5|15358.3|15355.5|15343.8|15341|209
1675667400000|2023-02-06 07:10:00|15355.8|15353|15351.8|15349|15356.8|15354|15349.3|15346.5|156
1675667700000|2023-02-06 07:15:00|15351.3|15348.5|15360.3|15357.5|15364.3|15361.5|15351.3|15348.5|135
1675668000000|2023-02-06 07:20:00|15359.8|15357|15358.3|15355.5|15360.8|15358|15354.8|15352|101
1675668300000|2023-02-06 07:25:00|15357.8|15355|15352.3|15349.5|15360.3|15357.5|15349.8|15347|138
1675668600000|2023-02-06 07:30:00|15352.8|15350|15362.3|15359.5|15364.3|15361.5|15351.3|15348.5|164
1675668900000|2023-02-06 07:35:00|15363.3|15360.5|15369.8|15367|15370.3|15367.5|15359.3|15356.5|164
1675669200000|2023-02-06 07:40:00|15370.3|15367.5|15366.8|15364|15370.3|15367.5|15364.3|15361.5|114
1675669500000|2023-02-06 07:45:00|15366.3|15363.5|15369.3|15366.5|15370.3|15367.5|15365.3|15362.5|93
1675669800000|2023-02-06 07:50:00|15369.8|15367|15367.8|15365|15371.3|15368.5|15364.3|15361.5|153
1675670100000|2023-02-06 07:55:00|15368.3|15365.5|15369.8|15367|15370.8|15368|15363.3|15360.5|274
1675670400000|2023-02-06 08:00:00|15370.3|15367.5|15369.6|15368.2|15378.1|15376.7|15353.6|15352.2|2130
1675670700000|2023-02-06 08:05:00|15370.1|15368.7|15400.1|15398.7|15401.6|15400.2|15365.6|15364.2|1100
1675671000000|2023-02-06 08:10:00|15399.6|15398.2|15404.1|15402.7|15405.6|15404.2|15392.1|15390.7|957
1675671300000|2023-02-06 08:15:00|15404.6|15403.2|15394.6|15393.2|15406.6|15405.2|15390.1|15388.7|602
1675671600000|2023-02-06 08:20:00|15394.1|15392.7|15377.6|15376.2|15396.1|15394.7|15372.6|15371.2|721
1675671900000|2023-02-06 08:25:00|15378.1|15376.7|15361.6|15360.2|15382.6|15381.2|15358.1|15356.7|750
1675672200000|2023-02-06 08:30:00|15360.1|15358.7|15388.6|15387.2|15395.1|15393.7|15358.1|15356.7|775
1675672500000|2023-02-06 08:35:00|15387.6|15386.2|15392.1|15390.7|15395.6|15394.2|15384.6|15383.2|367
1675672800000|2023-02-06 08:40:00|15393|15391.6|15389.5|15388.1|15394.5|15393.1|15387.5|15386.1|234
1675673100000|2023-02-06 08:45:00|15390|15388.6|15384|15382.6|15390.5|15389.1|15375|15373.6|447
1675673400000|2023-02-06 08:50:00|15384.5|15383.1|15378.5|15377.1|15386|15384.6|15377.5|15376.1|221
1675673700000|2023-02-06 08:55:00|15378|15376.6|15363.5|15362.1|15382|15380.6|15363|15361.6|483
1675674000000|2023-02-06 09:00:00|15364|15362.6|15354|15352.6|15364|15362.6|15344|15342.6|975
1675674300000|2023-02-06 09:05:00|15354.5|15353.1|15344.5|15343.1|15358.5|15357.1|15344|15342.6|716
1675674600000|2023-02-06 09:10:00|15343.5|15342.1|15329|15327.6|15352|15350.6|15322|15320.6|1130
1675674900000|2023-02-06 09:15:00|15329.5|15328.1|15324|15322.6|15332.5|15331.1|15321.5|15320.1|640
1675675200000|2023-02-06 09:20:00|15323.5|15322.1|15331|15329.6|15337|15335.6|15322.5|15321.1|640
1675675500000|2023-02-06 09:25:00|15331.5|15330.1|15343.5|15342.1|15346.5|15345.1|15330.5|15329.1|424
1675675800000|2023-02-06 09:30:00|15344|15342.6|15338.5|15337.1|15347.5|15346.1|15337.5|15336.1|438
1675676100000|2023-02-06 09:35:00|15340.5|15339.1|15325|15323.6|15341.5|15340.1|15324.5|15323.1|328
1675676400000|2023-02-06 09:40:00|15324.5|15323.1|15317.5|15316.1|15328|15326.6|15312.5|15311.1|410
1675676700000|2023-02-06 09:45:00|15317|15315.6|15317.5|15316.1|15322.5|15321.1|15313.5|15312.1|459
1675677000000|2023-02-06 09:50:00|15317|15315.6|15305|15303.6|15317|15315.6|15302|15300.6|710
1675677300000|2023-02-06 09:55:00|15305.5|15304.1|15300.5|15299.1|15308.5|15307.1|15299.5|15298.1|414
1675677600000|2023-02-06 10:00:00|15301|15299.6|15295.5|15294.1|15302.5|15301.1|15289.5|15288.1|542
1675677900000|2023-02-06 10:05:00|15295|15293.6|15309|15307.6|15311.5|15310.1|15293|15291.6|785
1675678200000|2023-02-06 10:10:00|15309.5|15308.1|15318|15316.6|15318.5|15317.1|15308.5|15307.1|433
1675678500000|2023-02-06 10:15:00|15317.5|15316.1|15308|15306.6|15320.5|15319.1|15307|15305.6|435
1675678800000|2023-02-06 10:20:00|15307.5|15306.1|15300.5|15299.1|15312|15310.6|15299.5|15298.1|343
1675679100000|2023-02-06 10:25:00|15302.5|15301.1|15304|15302.6|15304.5|15303.1|15298.5|15297.1|260
1675679400000|2023-02-06 10:30:00|15303.5|15302.1|15296.5|15295.1|15304.5|15303.1|15296.5|15295.1|380
1675679700000|2023-02-06 10:35:00|15296|15294.6|15294|15292.6|15297.5|15296.1|15287.5|15286.1|505
1675680000000|2023-02-06 10:40:00|15294.5|15293.1|15286.5|15285.1|15295|15293.6|15282.5|15281.1|801
1675680300000|2023-02-06 10:45:00|15286|15284.6|15279.5|15278.1|15292.5|15291.1|15278|15276.6|470
1675680600000|2023-02-06 10:50:00|15280|15278.6|15301|15299.6|15301|15299.6|15279.5|15278.1|649
1675680900000|2023-02-06 10:55:00|15300.5|15299.1|15302.5|15301.1|15313.5|15312.1|15297.5|15296.1|889
1675681200000|2023-02-06 11:00:00|15303|15301.6|15287|15285.6|15304|15302.6|15283.5|15282.1|639
1675681500000|2023-02-06 11:05:00|15286.5|15285.1|15283.5|15282.1|15294.5|15293.1|15283.5|15282.1|349
1675681800000|2023-02-06 11:10:00|15283|15281.6|15283|15281.6|15290.5|15289.1|15276.5|15275.1|502
1675682100000|2023-02-06 11:15:00|15283.5|15282.1|15292|15290.6|15296.5|15295.1|15283|15281.6|558
1675682400000|2023-02-06 11:20:00|15292.5|15291.1|15282.5|15281.1|15293.5|15292.1|15280.5|15279.1|333
1675682700000|2023-02-06 11:25:00|15282|15280.6|15289|15287.6|15289.5|15288.1|15278.5|15277.1|321
1675683000000|2023-02-06 11:30:00|15288.5|15287.1|15288|15286.6|15294|15292.6|15285.5|15284.1|431
1675683300000|2023-02-06 11:35:00|15288.5|15287.1|15299.5|15298.1|15301.5|15300.1|15288|15286.6|592
1675683600000|2023-02-06 11:40:00|15299|15297.6|15308.5|15307.1|15310|15308.6|15295|15293.6|335
1675683900000|2023-02-06 11:45:00|15309|15307.6|15322|15320.6|15327.5|15326.1|15302|15300.6|1067
1675684200000|2023-02-06 11:50:00|15321.5|15320.1|15311.5|15310.1|15322|15320.6|15308.5|15307.1|337
1675684500000|2023-02-06 11:55:00|15312|15310.6|15313.5|15312.1|15316.5|15315.1|15309.5|15308.1|161
1675684800000|2023-02-06 12:00:00|15312.5|15311.1|15307.5|15306.1|15322.5|15321.1|15307|15305.6|459
1675685100000|2023-02-06 12:05:00|15308|15306.6|15319.5|15318.1|15321|15319.6|15307.5|15306.1|301
1675685400000|2023-02-06 12:10:00|15320|15318.6|15323.5|15322.1|15324|15322.6|15317|15315.6|187
1675685700000|2023-02-06 12:15:00|15323|15321.6|15319|15317.6|15325|15323.6|15317.5|15316.1|245
1675686000000|2023-02-06 12:20:00|15318.5|15317.1|15319.5|15318.1|15324.5|15323.1|15317.5|15316.1|227
1675686300000|2023-02-06 12:25:00|15319|15317.6|15319|15317.6|15323.5|15322.1|15316.5|15315.1|235
1675686600000|2023-02-06 12:30:00|15319.5|15318.1|15321|15319.6|15322|15320.6|15316.5|15315.1|113
1675686900000|2023-02-06 12:35:00|15320.5|15319.1|15337.5|15336.1|15339.5|15338.1|15319.5|15318.1|331
1675687200000|2023-02-06 12:40:00|15336.7|15335.3|15341.7|15340.3|15346.2|15344.8|15335.2|15333.8|397
1675687500000|2023-02-06 12:45:00|15342.2|15340.8|15345.7|15344.3|15346.7|15345.3|15339.7|15338.3|247
1675687800000|2023-02-06 12:50:00|15346.2|15344.8|15351.2|15349.8|15357.7|15356.3|15343.7|15342.3|429
1675688100000|2023-02-06 12:55:00|15350.7|15349.3|15351.2|15349.8|15355.7|15354.3|15349.7|15348.3|230
1675688400000|2023-02-06 13:00:00|15350.7|15349.3|15348.2|15346.8|15360.7|15359.3|15347.7|15346.3|550
1675688700000|2023-02-06 13:05:00|15348.7|15347.3|15343.7|15342.3|15348.7|15347.3|15335.7|15334.3|711
1675689000000|2023-02-06 13:10:00|15343.2|15341.8|15343.2|15341.8|15346.7|15345.3|15341.7|15340.3|275
1675689300000|2023-02-06 13:15:00|15343.7|15342.3|15347.2|15345.8|15347.7|15346.3|15341.2|15339.8|182
1675689600000|2023-02-06 13:20:00|15346.7|15345.3|15341.2|15339.8|15350.7|15349.3|15339.7|15338.3|279
1675689900000|2023-02-06 13:25:00|15341.7|15340.3|15342.7|15341.3|15346.7|15345.3|15339.2|15337.8|257
1675690200000|2023-02-06 13:30:00|15343.2|15341.8|15318.7|15317.3|15344.7|15343.3|15314.7|15313.3|542
1675690500000|2023-02-06 13:35:00|15319.2|15317.8|15318.2|15316.8|15321.7|15320.3|15312.2|15310.8|455
1675690800000|2023-02-06 13:40:00|15317.7|15316.3|15320.7|15319.3|15322.7|15321.3|15314.7|15313.3|289
1675691100000|2023-02-06 13:45:00|15321.2|15319.8|15305.2|15303.8|15321.7|15320.3|15303.7|15302.3|271
1675691400000|2023-02-06 13:50:00|15304.7|15303.3|15308.7|15307.3|15310.7|15309.3|15302.7|15301.3|398
1675691700000|2023-02-06 13:55:00|15308.2|15306.8|15320.7|15319.3|15321.7|15320.3|15307.7|15306.3|444
1675692000000|2023-02-06 14:00:00|15319.7|15318.3|15322.7|15321.3|15323.7|15322.3|15318.2|15316.8|230
1675692300000|2023-02-06 14:05:00|15323.7|15322.3|15328.7|15327.3|15333.7|15332.3|15322.2|15320.8|325
1675692600000|2023-02-06 14:10:00|15328.2|15326.8|15334.7|15333.3|15335.7|15334.3|15326.7|15325.3|240
1675692900000|2023-02-06 14:15:00|15335.2|15333.8|15341.7|15340.3|15341.7|15340.3|15332.7|15331.3|228
1675693200000|2023-02-06 14:20:00|15341.2|15339.8|15351.2|15349.8|15352.7|15351.3|15340.7|15339.3|465
1675693500000|2023-02-06 14:25:00|15350.7|15349.3|15353.7|15352.3|15356.7|15355.3|15345.7|15344.3|550
1675693800000|2023-02-06 14:30:00|15354.2|15352.8|15356.7|15355.3|15372.7|15371.3|15351.7|15350.3|1362
1675694100000|2023-02-06 14:35:00|15357.2|15355.8|15350.2|15348.8|15360.7|15359.3|15342.7|15341.3|734
1675694400000|2023-02-06 14:40:00|15349.7|15348.3|15333.2|15331.8|15351.7|15350.3|15328.7|15327.3|751
1675694700000|2023-02-06 14:45:00|15332.7|15331.3|15339.7|15338.3|15345.7|15344.3|15327.7|15326.3|496
1675695000000|2023-02-06 14:50:00|15339.2|15337.8|15340.2|15338.8|15352.7|15351.3|15327.7|15326.3|621
1675695300000|2023-02-06 14:55:00|15340.7|15339.3|15347.2|15345.8|15347.2|15345.8|15334.7|15333.3|417
1675695600000|2023-02-06 15:00:00|15347.7|15346.3|15335.7|15334.3|15347.7|15346.3|15330.7|15329.3|860
1675695900000|2023-02-06 15:05:00|15336.2|15334.8|15342.7|15341.3|15344.7|15343.3|15330.2|15328.8|496
1675696200000|2023-02-06 15:10:00|15341.8|15340.4|15321.3|15319.9|15342.8|15341.4|15320.8|15319.4|567
1675696500000|2023-02-06 15:15:00|15321.8|15320.4|15310.8|15309.4|15322.8|15321.4|15307.8|15306.4|597
1675696800000|2023-02-06 15:20:00|15310.3|15308.9|15306.8|15305.4|15315.8|15314.4|15304.8|15303.4|606
1675697100000|2023-02-06 15:25:00|15307.3|15305.9|15305.3|15303.9|15314.8|15313.4|15305.3|15303.9|480
1675697400000|2023-02-06 15:30:00|15304.8|15303.4|15306.8|15305.4|15308.8|15307.4|15296.3|15294.9|832
1675697700000|2023-02-06 15:35:00|15307.3|15305.9|15312.3|15310.9|15316.8|15315.4|15307.3|15305.9|484
1675698000000|2023-02-06 15:40:00|15312.8|15311.4|15320.8|15319.4|15322.8|15321.4|15312.8|15311.4|472
1675698300000|2023-02-06 15:45:00|15320.3|15318.9|15329.8|15328.4|15330.8|15329.4|15317.8|15316.4|476
1675698600000|2023-02-06 15:50:00|15329.3|15327.9|15338.3|15336.9|15342.8|15341.4|15327.8|15326.4|727
1675698900000|2023-02-06 15:55:00|15337.8|15336.4|15338.8|15337.4|15344.8|15343.4|15334.8|15333.4|425
1675699200000|2023-02-06 16:00:00|15338.3|15336.9|15330.8|15329.4|15339.8|15338.4|15330.8|15329.4|559
1675699500000|2023-02-06 16:05:00|15331.3|15329.9|15334.3|15332.9|15347.8|15346.4|15329.8|15328.4|703
1675699800000|2023-02-06 16:10:00|15333.8|15332.4|15336.8|15335.4|15339.3|15337.9|15332.8|15331.4|388
1675700100000|2023-02-06 16:15:00|15336.3|15334.9|15351.8|15350.4|15356.8|15355.4|15336.3|15334.9|807
1675700400000|2023-02-06 16:20:00|15351.3|15349.9|15348.8|15347.4|15357.8|15356.4|15347.8|15346.4|876
1675700700000|2023-02-06 16:25:00|15349.3|15347.9|15349.8|15348.4|15353.8|15352.4|15344.8|15343.4|1173
1675701000000|2023-02-06 16:30:00|15350.5|15347.7|15347.5|15344.7|15356|15353.2|15344.5|15341.7|1530
1675701300000|2023-02-06 16:35:00|15348|15345.2|15355.5|15352.7|15360.5|15357.7|15346.5|15343.7|1049
1675701600000|2023-02-06 16:40:00|15356|15353.2|15356|15353.2|15359.5|15356.7|15350.5|15347.7|338
1675701900000|2023-02-06 16:45:00|15355.5|15352.7|15347.5|15344.7|15357.5|15354.7|15345.5|15342.7|381
1675702200000|2023-02-06 16:50:00|15348|15345.2|15348.5|15345.7|15353.5|15350.7|15345.5|15342.7|290
1675702500000|2023-02-06 16:55:00|15349.5|15346.7|15339.5|15336.7|15351.5|15348.7|15338.5|15335.7|376
1675702800000|2023-02-06 17:00:00|15339|15336.2|15334.5|15331.7|15342.5|15339.7|15333.5|15330.7|248
1675703100000|2023-02-06 17:05:00|15334|15331.2|15342|15339.2|15345.5|15342.7|15334|15331.2|205
1675703400000|2023-02-06 17:10:00|15341.5|15338.7|15341.5|15338.7|15344.5|15341.7|15339|15336.2|100
1675703700000|2023-02-06 17:15:00|15341|15338.2|15334.5|15331.7|15345.5|15342.7|15334.5|15331.7|146
1675704000000|2023-02-06 17:20:00|15334|15331.2|15338|15335.2|15339.5|15336.7|15330.5|15327.7|153
1675704300000|2023-02-06 17:25:00|15337.5|15334.7|15338|15335.2|15340.5|15337.7|15336.5|15333.7|58
1675704600000|2023-02-06 17:30:00|15337.5|15334.7|15345.5|15342.7|15347.5|15344.7|15337.5|15334.7|167
1675704900000|2023-02-06 17:35:00|15346|15343.2|15352|15349.2|15355.5|15352.7|15344.5|15341.7|255
1675705200000|2023-02-06 17:40:00|15351.5|15348.7|15346|15343.2|15355.5|15352.7|15344.5|15341.7|165
1675705500000|2023-02-06 17:45:00|15345.5|15342.7|15350|15347.2|15355.5|15352.7|15345.5|15342.7|115
1675705800000|2023-02-06 17:50:00|15349.5|15346.7|15346.5|15343.7|15352.5|15349.7|15344.5|15341.7|106
1675706100000|2023-02-06 17:55:00|15346|15343.2|15347|15344.2|15350.5|15347.7|15343.5|15340.7|139
1675706400000|2023-02-06 18:00:00|15346.5|15343.7|15343|15340.2|15350.5|15347.7|15338.5|15335.7|175
1675706700000|2023-02-06 18:05:00|15343.5|15340.7|15347.5|15344.7|15350.5|15347.7|15339.5|15336.7|98
1675707000000|2023-02-06 18:10:00|15347|15344.2|15346.5|15343.7|15348.5|15345.7|15331.5|15328.7|208
1675707300000|2023-02-06 18:15:00|15346|15343.2|15351.5|15348.7|15352.5|15349.7|15343.5|15340.7|109
1675707600000|2023-02-06 18:20:00|15351|15348.2|15348.5|15345.7|15353|15350.2|15347.5|15344.7|109
1675707900000|2023-02-06 18:25:00|15349|15346.2|15344.5|15341.7|15351.5|15348.7|15343|15340.2|92
1675708200000|2023-02-06 18:30:00|15344|15341.2|15347|15344.2|15349|15346.2|15342.5|15339.7|51
1675708500000|2023-02-06 18:35:00|15346.5|15343.7|15347.5|15344.7|15349.5|15346.7|15344|15341.2|53
1675708800000|2023-02-06 18:40:00|15347|15344.2|15348.5|15345.7|15350|15347.2|15341.5|15338.7|208
1675709100000|2023-02-06 18:45:00|15347.5|15344.7|15346.5|15343.7|15350.5|15347.7|15342.5|15339.7|72
1675709400000|2023-02-06 18:50:00|15347|15344.2|15349.5|15346.7|15354.5|15351.7|15347|15344.2|107
1675709700000|2023-02-06 18:55:00|15350.5|15347.7|15354|15351.2|15356.5|15353.7|15347.5|15344.7|60
1675710000000|2023-02-06 19:00:00|15353.5|15350.7|15360.5|15357.7|15363|15360.2|15353.5|15350.7|165
1675710300000|2023-02-06 19:05:00|15361|15358.2|15358.5|15355.7|15361.5|15358.7|15356.5|15353.7|99
1675710600000|2023-02-06 19:10:00|15358|15355.2|15361|15358.2|15363.5|15360.7|15356.5|15353.7|88
1675710900000|2023-02-06 19:15:00|15360.5|15357.7|15369.5|15366.7|15372.5|15369.7|15360.5|15357.7|179
1675711200000|2023-02-06 19:20:00|15369|15366.2|15362|15359.2|15369.5|15366.7|15361.5|15358.7|119
1675711500000|2023-02-06 19:25:00|15362.5|15359.7|15362|15359.2|15365|15362.2|15359.5|15356.7|84
1675711800000|2023-02-06 19:30:00|15361.5|15358.7|15357.5|15354.7|15364|15361.2|15356.5|15353.7|69
1675712100000|2023-02-06 19:35:00|15358|15355.2|15357|15354.2|15362.5|15359.7|15354.5|15351.7|166
1675712400000|2023-02-06 19:40:00|15356.5|15353.7|15355|15352.2|15358|15355.2|15349.5|15346.7|127
1675712700000|2023-02-06 19:45:00|15354.5|15351.7|15357|15354.2|15358.5|15355.7|15352.5|15349.7|77
1675713000000|2023-02-06 19:50:00|15357.5|15354.7|15358.5|15355.7|15359|15356.2|15350.5|15347.7|65
1675713300000|2023-02-06 19:55:00|15358|15355.2|15359.5|15356.7|15360.5|15357.7|15355|15352.2|65
1675713600000|2023-02-06 20:00:00|15360|15357.2|15356.5|15353.7|15360.5|15357.7|15355.5|15352.7|78
1675713900000|2023-02-06 20:05:00|15356|15353.2|15355.5|15352.7|15357|15354.2|15346.5|15343.7|159
1675714200000|2023-02-06 20:10:00|15356|15353.2|15348.5|15345.7|15356.5|15353.7|15345.5|15342.7|101
1675714500000|2023-02-06 20:15:00|15347.5|15344.7|15350.5|15347.7|15353|15350.2|15343.5|15340.7|114
1675714800000|2023-02-06 20:20:00|15350|15347.2|15344.5|15341.7|15355|15352.2|15344.5|15341.7|114
1675715100000|2023-02-06 20:25:00|15345|15342.2|15341.5|15338.7|15346.5|15343.7|15338.5|15335.7|163
1675715400000|2023-02-06 20:30:00|15342|15339.2|15350.5|15347.7|15352.5|15349.7|15333|15330.2|233
1675715700000|2023-02-06 20:35:00|15351|15348.2|15354|15351.2|15358|15355.2|15350.5|15347.7|167
1675716000000|2023-02-06 20:40:00|15353.5|15350.7|15353.5|15350.7|15357.5|15354.7|15351.5|15348.7|86
1675716300000|2023-02-06 20:45:00|15353|15350.2|15351.5|15348.7|15357.5|15354.7|15348.5|15345.7|155
1675716600000|2023-02-06 20:50:00|15353|15350.2|15361.5|15358.7|15364.5|15361.7|15351.5|15348.7|360
1675716900000|2023-02-06 20:55:00|15361|15358.2|15358|15355.2|15361|15358.2|15352.5|15349.7|282
1675717200000|2023-02-06 21:00:00|15361.6|15354.6|15361.5|15354.5|15368.7|15361.7|15357.6|15350.6|12
1675717500000|2023-02-06 21:05:00|15360.7|15353.7|15362.2|15355.2|15363.1|15356.1|15357.5|15350.5|0
1675717800000|2023-02-06 21:10:00|15361.4|15354.4|15358.8|15351.8|15364.5|15357.5|15357.2|15350.2|0
1675718100000|2023-02-06 21:15:00|15358|15351|15358.7|15351.7|15359.9|15352.9|15357.9|15350.9|0
1675718400000|2023-02-06 21:20:00|15359.5|15352.5|15359.6|15352.6|15360.4|15353.4|15358.7|15351.7|0
1675718700000|2023-02-06 21:25:00|15360.4|15353.4|15361.1|15354.1|15361.9|15354.9|15359.6|15352.6|0
1675719000000|2023-02-06 21:30:00|15361.9|15354.9|15361.7|15354.7|15362.7|15355.7|15359.5|15352.5|0
1675719300000|2023-02-06 21:35:00|15360.9|15353.9|15360.9|15353.9|15360.9|15353.9|15360.1|15353.1|0
1675719600000|2023-02-06 21:40:00|15361.7|15354.7|15360.1|15353.1|15361.7|15354.7|15360.1|15353.1|0
1675719900000|2023-02-06 21:45:00|15359.3|15352.3|15356.9|15349.9|15360.9|15353.9|15356.1|15349.1|0
1675720200000|2023-02-06 21:50:00|15357.7|15350.7|15360.1|15353.1|15360.1|15353.1|15356.9|15349.9|0
1675720500000|2023-02-06 21:55:00|15360.5|15353.5|15362.2|15355.2|15362.5|15355.5|15360.1|15353.1|0
1675720800000|2023-02-06 22:00:00|15361.9|15354.9|15361.1|15354.1|15361.9|15354.9|15359.8|15352.8|0
1675721100000|2023-02-06 22:05:00|15361|15354|15361.7|15354.7|15361.7|15354.7|15360|15353|0
1675721400000|2023-02-06 22:10:00|15360.9|15353.9|15359.8|15352.8|15361.5|15354.5|15359.8|15352.8|0
1675721700000|2023-02-06 22:15:00|15360|15353|15361.7|15354.7|15361.8|15354.8|15360|15353|0
1675722000000|2023-02-06 22:20:00|15361.6|15354.6|15361|15354|15361.6|15354.6|15360.8|15353.8|0
1675722300000|2023-02-06 22:25:00|15361.2|15354.2|15360.4|15353.4|15361.5|15354.5|15360.4|15353.4|0
1675722600000|2023-02-06 22:30:00|15360.5|15353.5|15361.7|15354.7|15363.3|15356.3|15360.3|15353.3|0
1675722900000|2023-02-06 22:35:00|15361.2|15354.2|15364.8|15357.8|15364.8|15357.8|15361.2|15354.2|0
1675723200000|2023-02-06 22:40:00|15363.1|15356.1|15363.5|15356.5|15363.7|15356.7|15362.2|15355.2|0
1675723500000|2023-02-06 22:45:00|15363.6|15356.6|15363.8|15356.8|15365.2|15358.2|15363.5|15356.5|0
1675723800000|2023-02-06 22:50:00|15363.7|15356.7|15363.5|15356.5|15363.7|15356.7|15363.5|15356.5|0
1675724100000|2023-02-06 22:55:00|15363.9|15356.9|15363.8|15356.8|15364.1|15357.1|15362.8|15355.8|0
1675724400000|2023-02-06 23:00:00|15362.2|15355.2|15363.2|15356.2|15366.2|15359.2|15361.4|15354.4|0
1675724700000|2023-02-06 23:05:00|15362.4|15355.4|15363.8|15356.8|15364.6|15357.6|15361.6|15354.6|0
1675725000000|2023-02-06 23:10:00|15363|15356|15371.9|15364.9|15375.1|15368.1|15362.1|15355.1|0
1675725300000|2023-02-06 23:15:00|15371.5|15364.5|15372.7|15365.7|15374.3|15367.3|15368.7|15361.7|0
1675725600000|2023-02-06 23:20:00|15373.5|15366.5|15371.1|15364.1|15373.5|15366.5|15369.5|15362.5|0
1675725900000|2023-02-06 23:25:00|15371.3|15364.3|15370.5|15363.5|15374.5|15367.5|15369.7|15362.7|0
1675726200000|2023-02-06 23:30:00|15369.7|15362.7|15369.4|15362.4|15370.5|15363.5|15367.3|15360.3|0
1675726500000|2023-02-06 23:35:00|15368.6|15361.6|15371.8|15364.8|15372.6|15365.6|15368.6|15361.6|0
1675726800000|2023-02-06 23:40:00|15372.2|15365.2|15376.3|15369.3|15377|15370|15370.8|15363.8|0
1675727100000|2023-02-06 23:45:00|15375.9|15368.9|15382.4|15375.4|15382.4|15375.4|15375.5|15368.5|0
1675727400000|2023-02-06 23:50:00|15381.6|15374.6|15378.3|15371.3|15383.6|15376.6|15378.3|15371.3|0
1675727700000|2023-02-06 23:55:00|15378.5|15371.5|15384.5|15377.5|15384.5|15377.5|15378|15371|0
1675728000000|2023-02-07 00:00:00|15383.7|15376.7|15382.4|15375.4|15386.5|15379.5|15381.6|15374.6|0
1675728300000|2023-02-07 00:05:00|15382.7|15375.7|15388.6|15381.6|15390.2|15383.2|15382.4|15375.4|0
1675728600000|2023-02-07 00:10:00|15389.4|15382.4|15392.8|15385.8|15393.6|15386.6|15388.6|15381.6|0
1675728900000|2023-02-07 00:15:00|15393.6|15386.6|15377.1|15372.1|15393.6|15386.6|15370.6|15365.6|119
1675729200000|2023-02-07 00:20:00|15377.6|15372.6|15378.6|15373.6|15380.6|15375.6|15376.6|15371.6|10
1675729500000|2023-02-07 00:25:00|15379.1|15374.1|15379.1|15374.1|15379.6|15374.6|15377.1|15372.1|3
1675729800000|2023-02-07 00:30:00|15378.6|15373.6|15380.1|15375.1|15381.1|15376.1|15378.6|15373.6|13
1675730100000|2023-02-07 00:35:00|15379.6|15374.6|15378.6|15373.6|15380.6|15375.6|15373.6|15368.6|24
1675730400000|2023-02-07 00:40:00|15379.1|15374.1|15379.1|15374.1|15379.1|15374.1|15375.1|15370.1|9
1675730700000|2023-02-07 00:45:00|15379.6|15374.6|15381.1|15376.1|15383.1|15378.1|15376.1|15371.1|15
1675731000000|2023-02-07 00:50:00|15380.6|15375.6|15380.1|15375.1|15382.6|15377.6|15379.1|15374.1|10
1675731300000|2023-02-07 00:55:00|15380.6|15375.6|15383.1|15378.1|15383.6|15378.6|15380.6|15375.6|8
1675731600000|2023-02-07 01:00:00|15383.6|15378.6|15385.1|15380.1|15388.1|15383.1|15381.1|15376.1|39
1675731900000|2023-02-07 01:05:00|15384.6|15379.6|15380.6|15375.6|15384.6|15379.6|15379.6|15374.6|4
1675732200000|2023-02-07 01:10:00|15381.1|15376.1|15384.6|15379.6|15385.1|15380.1|15381.1|15376.1|4
1675732500000|2023-02-07 01:15:00|15385.1|15380.1|15386.1|15381.1|15386.1|15381.1|15383.1|15378.1|9
1675732800000|2023-02-07 01:20:00|15386.6|15381.6|15384.1|15379.1|15386.6|15381.6|15381.6|15376.6|12
1675733100000|2023-02-07 01:25:00|15383.6|15378.6|15384.6|15379.6|15386.1|15381.1|15382.1|15377.1|6
1675733400000|2023-02-07 01:30:00|15385.1|15380.1|15381.1|15376.1|15389.1|15384.1|15378.6|15373.6|23
1675733700000|2023-02-07 01:35:00|15380.6|15375.6|15375.1|15370.1|15380.6|15375.6|15374.6|15369.6|11
1675734000000|2023-02-07 01:40:00|15375.6|15370.6|15372.1|15367.1|15377.6|15372.6|15370.6|15365.6|12
1675734300000|2023-02-07 01:45:00|15372.6|15367.6|15378.1|15373.1|15379.1|15374.1|15372.1|15367.1|4
1675734600000|2023-02-07 01:50:00|15378.6|15373.6|15381.6|15376.6|15382.1|15377.1|15377.6|15372.6|7
1675734900000|2023-02-07 01:55:00|15381.1|15376.1|15387.1|15382.1|15388.1|15383.1|15381.1|15376.1|11
1675735200000|2023-02-07 02:00:00|15387.6|15382.6|15384.6|15379.6|15388.1|15383.1|15383.1|15378.1|21
1675735500000|2023-02-07 02:05:00|15385.1|15380.1|15381.6|15376.6|15386.6|15381.6|15381.6|15376.6|4
1675735800000|2023-02-07 02:10:00|15382.1|15377.1|15381.6|15376.6|15382.6|15377.6|15380.6|15375.6|6
1675736100000|2023-02-07 02:15:00|15382.1|15377.1|15379.6|15374.6|15382.1|15377.1|15378.6|15373.6|9
1675736400000|2023-02-07 02:20:00|15379.1|15374.1|15379.1|15374.1|15380.6|15375.6|15377.1|15372.1|9
1675736700000|2023-02-07 02:25:00|15379.6|15374.6|15379.1|15374.1|15380.1|15375.1|15377.1|15372.1|3
1675737000000|2023-02-07 02:30:00|15379.6|15374.6|15378.6|15373.6|15380.1|15375.1|15378.6|15373.6|4
1675737300000|2023-02-07 02:35:00|15379.1|15374.1|15378.6|15373.6|15380.1|15375.1|15378.6|15373.6|3
1675737600000|2023-02-07 02:40:00|15378.1|15373.1|15378.6|15373.6|15380.1|15375.1|15376.6|15371.6|2
1675737900000|2023-02-07 02:45:00|15378.1|15373.1|15378.6|15373.6|15380.1|15375.1|15376.6|15371.6|0
1675738200000|2023-02-07 02:50:00|15379.1|15374.1|15382.1|15377.1|15382.6|15377.6|15378.6|15373.6|1
1675738500000|2023-02-07 02:55:00|15381.6|15376.6|15381.1|15376.1|15382.1|15377.1|15379.6|15374.6|2
1675738800000|2023-02-07 03:00:00|15381.6|15376.6|15378.6|15373.6|15381.6|15376.6|15378.1|15373.1|14
1675739100000|2023-02-07 03:05:00|15378.1|15373.1|15382.1|15377.1|15382.1|15377.1|15376.6|15371.6|1
1675739400000|2023-02-07 03:10:00|15382.6|15377.6|15378.6|15373.6|15384.1|15379.1|15378.1|15373.1|4
1675739700000|2023-02-07 03:15:00|15378.1|15373.1|15379.6|15374.6|15381.1|15376.1|15378.1|15373.1|5
1675740000000|2023-02-07 03:20:00|15380.1|15375.1|15383.1|15378.1|15383.1|15378.1|15379.6|15374.6|0
1675740300000|2023-02-07 03:25:00|15382.6|15377.6|15381.6|15376.6|15385.1|15380.1|15381.6|15376.6|7
1675740600000|2023-02-07 03:30:00|15382.1|15377.1|15365.6|15360.6|15383.1|15378.1|15362.6|15357.6|71
1675740900000|2023-02-07 03:35:00|15365.1|15360.1|15370.6|15365.6|15370.6|15365.6|15364.6|15359.6|16
1675741200000|2023-02-07 03:40:00|15369.6|15364.6|15367.6|15362.6|15370.1|15365.1|15367.6|15362.6|23
1675741500000|2023-02-07 03:45:00|15367.1|15362.1|15370.1|15365.1|15371.1|15366.1|15365.6|15360.6|11
1675741800000|2023-02-07 03:50:00|15370.6|15365.6|15362.6|15357.6|15370.6|15365.6|15361.6|15356.6|24
1675742100000|2023-02-07 03:55:00|15363.1|15358.1|15367.1|15362.1|15367.1|15362.1|15363.1|15358.1|9
1675742400000|2023-02-07 04:00:00|15367.6|15362.6|15367.1|15362.1|15369.6|15364.6|15366.1|15361.1|5
1675742700000|2023-02-07 04:05:00|15366.6|15361.6|15368.1|15363.1|15368.1|15363.1|15364.6|15359.6|2
1675743000000|2023-02-07 04:10:00|15367.6|15362.6|15368.1|15363.1|15368.1|15363.1|15366.6|15361.6|0
1675743300000|2023-02-07 04:15:00|15367.6|15362.6|15364.1|15359.1|15367.6|15362.6|15362.6|15357.6|8
1675743600000|2023-02-07 04:20:00|15363.6|15358.6|15362.1|15357.1|15365.6|15360.6|15361.6|15356.6|1
1675743900000|2023-02-07 04:25:00|15361.6|15356.6|15366.1|15361.1|15366.1|15361.1|15361.6|15356.6|4
1675744200000|2023-02-07 04:30:00|15365.6|15360.6|15365.1|15360.1|15366.6|15361.6|15363.1|15358.1|0
1675744500000|2023-02-07 04:35:00|15364.6|15359.6|15361.6|15356.6|15366.1|15361.1|15360.6|15355.6|5
1675744800000|2023-02-07 04:40:00|15362.1|15357.1|15359.6|15354.6|15363.1|15358.1|15357.6|15352.6|7
1675745100000|2023-02-07 04:45:00|15361.1|15356.1|15359.1|15354.1|15361.1|15356.1|15359.1|15354.1|1
1675745400000|2023-02-07 04:50:00|15359.6|15354.6|15359.1|15354.1|15360.6|15355.6|15357.6|15352.6|4
1675745700000|2023-02-07 04:55:00|15359.6|15354.6|15358.1|15353.1|15360.6|15355.6|15356.6|15351.6|6
1675746000000|2023-02-07 05:00:00|15358.6|15353.6|15362.1|15357.1|15362.1|15357.1|15358.6|15353.6|5
1675746300000|2023-02-07 05:05:00|15362.6|15357.6|15363.6|15358.6|15367.1|15362.1|15362.1|15357.1|11
1675746600000|2023-02-07 05:10:00|15362.1|15357.1|15363.1|15358.1|15364.1|15359.1|15361.1|15356.1|6
1675746900000|2023-02-07 05:15:00|15363.6|15358.6|15363.1|15358.1|15366.1|15361.1|15363.1|15358.1|9
1675747200000|2023-02-07 05:20:00|15362.6|15357.6|15362.1|15357.1|15363.6|15358.6|15362.1|15357.1|6
1675747500000|2023-02-07 05:25:00|15362.6|15357.6|15363.1|15358.1|15363.6|15358.6|15360.6|15355.6|5
1675747800000|2023-02-07 05:30:00|15363.6|15358.6|15367.1|15362.1|15369.6|15364.6|15363.1|15358.1|12
1675748100000|2023-02-07 05:35:00|15367.6|15362.6|15364.6|15359.6|15367.6|15362.6|15364.6|15359.6|5
1675748400000|2023-02-07 05:40:00|15363.6|15358.6|15363.6|15358.6|15366.1|15361.1|15362.6|15357.6|18
1675748700000|2023-02-07 05:45:00|15364.1|15359.1|15359.6|15354.6|15364.6|15359.6|15359.6|15354.6|21
1675749000000|2023-02-07 05:50:00|15360.1|15355.1|15361.6|15356.6|15362.6|15357.6|15360.1|15355.1|4
1675749300000|2023-02-07 05:55:00|15361.1|15356.1|15362.6|15357.6|15364.1|15359.1|15360.6|15355.6|13
1675749600000|2023-02-07 06:00:00|15362.1|15357.1|15361.1|15356.1|15362.6|15357.6|15359.6|15354.6|25
1675749900000|2023-02-07 06:05:00|15361.6|15356.6|15359.6|15354.6|15362.6|15357.6|15357.6|15352.6|16
1675750200000|2023-02-07 06:10:00|15359.1|15354.1|15359.6|15354.6|15361.6|15356.6|15357.6|15352.6|13
1675750500000|2023-02-07 06:15:00|15359.1|15354.1|15358.6|15353.6|15359.6|15354.6|15357.6|15352.6|8
1675750800000|2023-02-07 06:20:00|15358.1|15353.1|15358.6|15353.6|15359.6|15354.6|15357.1|15352.1|20
1675751100000|2023-02-07 06:25:00|15359.1|15354.1|15353.6|15348.6|15359.6|15354.6|15353.1|15348.1|14
1675751400000|2023-02-07 06:30:00|15353.1|15348.1|15354.1|15349.1|15355.1|15350.1|15352.6|15347.6|14
1675751700000|2023-02-07 06:35:00|15353.6|15348.6|15353.1|15348.1|15354.6|15349.6|15352.6|15347.6|15
1675752000000|2023-02-07 06:40:00|15352.6|15347.6|15354.1|15349.1|15354.6|15349.6|15352.6|15347.6|5
1675752300000|2023-02-07 06:45:00|15353.6|15348.6|15354.1|15349.1|15354.6|15349.6|15352.6|15347.6|8
1675752600000|2023-02-07 06:50:00|15353.6|15348.6|15355.6|15350.6|15355.6|15350.6|15351.1|15346.1|28
1675752900000|2023-02-07 06:55:00|15355.1|15350.1|15353.1|15348.1|15355.6|15350.6|15352.6|15347.6|12
1675753200000|2023-02-07 07:00:00|15352|15349.2|15355|15352.2|15358.5|15355.7|15349.5|15346.7|154
1675753500000|2023-02-07 07:05:00|15355.5|15352.7|15365.5|15362.7|15366.5|15363.7|15355.5|15352.7|163
1675753800000|2023-02-07 07:10:00|15365|15362.2|15367|15364.2|15368|15365.2|15358|15355.2|172
1675754100000|2023-02-07 07:15:00|15367.5|15364.7|15369.5|15366.7|15371|15368.2|15367.5|15364.7|143
1675754400000|2023-02-07 07:20:00|15370|15367.2|15374.5|15371.7|15374.5|15371.7|15369.5|15366.7|176
1675754700000|2023-02-07 07:25:00|15375|15372.2|15374|15371.2|15376.5|15373.7|15370.5|15367.7|90
1675755000000|2023-02-07 07:30:00|15374.5|15371.7|15370.5|15367.7|15375|15372.2|15369.5|15366.7|85
1675755300000|2023-02-07 07:35:00|15371|15368.2|15360|15357.2|15371.5|15368.7|15359.5|15356.7|148
1675755600000|2023-02-07 07:40:00|15359.5|15356.7|15360.5|15357.7|15362.5|15359.7|15358|15355.2|120
1675755900000|2023-02-07 07:45:00|15361|15358.2|15364.5|15361.7|15365.5|15362.7|15357|15354.2|109
1675756200000|2023-02-07 07:50:00|15364|15361.2|15361|15358.2|15366.5|15363.7|15360.5|15357.7|121
1675756500000|2023-02-07 07:55:00|15360.5|15357.7|15357|15354.2|15363.5|15360.7|15356.5|15353.7|244
1675756800000|2023-02-07 08:00:00|15356.3|15354.9|15336.8|15335.4|15364.8|15363.4|15335.8|15334.4|1838
1675757100000|2023-02-07 08:05:00|15338.8|15337.4|15286.8|15285.4|15339.8|15338.4|15277.3|15275.9|2170
1675757400000|2023-02-07 08:10:00|15288.3|15286.9|15296.8|15295.4|15308.8|15307.4|15284.3|15282.9|1404
1675757700000|2023-02-07 08:15:00|15297.8|15296.4|15318.3|15316.9|15320.8|15319.4|15296.8|15295.4|1437
1675758000000|2023-02-07 08:20:00|15317.8|15316.4|15323.3|15321.9|15325.8|15324.4|15303.3|15301.9|1145
1675758300000|2023-02-07 08:25:00|15322.8|15321.4|15305.8|15304.4|15324.3|15322.9|15305.8|15304.4|642
1675758600000|2023-02-07 08:30:00|15305.3|15303.9|15308.3|15306.9|15314.8|15313.4|15290.8|15289.4|778
1675758900000|2023-02-07 08:35:00|15308.8|15307.4|15297.3|15295.9|15313.8|15312.4|15287.8|15286.4|608
1675759200000|2023-02-07 08:40:00|15297.4|15296|15314.4|15313|15318.4|15317|15291.4|15290|546
1675759500000|2023-02-07 08:45:00|15314.9|15313.5|15339.4|15338|15341.9|15340.5|15312.9|15311.5|694
1675759800000|2023-02-07 08:50:00|15338.9|15337.5|15327.4|15326|15339.4|15338|15317.9|15316.5|498
1675760100000|2023-02-07 08:55:00|15327.9|15326.5|15321.4|15320|15332.9|15331.5|15320.9|15319.5|247
1675760400000|2023-02-07 09:00:00|15320.9|15319.5|15330.4|15329|15339.9|15338.5|15318.4|15317|360
1675760700000|2023-02-07 09:05:00|15330.9|15329.5|15338.9|15337.5|15339.9|15338.5|15322.4|15321|320
1675761000000|2023-02-07 09:10:00|15339.4|15338|15345.9|15344.5|15350.9|15349.5|15338.4|15337|549
1675761300000|2023-02-07 09:15:00|15347.4|15346|15356.4|15355|15357.4|15356|15344.4|15343|878
1675761600000|2023-02-07 09:20:00|15355.9|15354.5|15339.4|15338|15360.4|15359|15337.9|15336.5|627
1675761900000|2023-02-07 09:25:00|15338.9|15337.5|15343.9|15342.5|15350.4|15349|15338.9|15337.5|299
1675762200000|2023-02-07 09:30:00|15344.4|15343|15343.4|15342|15355.4|15354|15340.9|15339.5|524
1675762500000|2023-02-07 09:35:00|15343.9|15342.5|15351.9|15350.5|15358.9|15357.5|15343.4|15342|361
1675762800000|2023-02-07 09:40:00|15351.4|15350|15354.4|15353|15354.9|15353.5|15349.4|15348|244
1675763100000|2023-02-07 09:45:00|15353.9|15352.5|15356.4|15355|15357.9|15356.5|15349.9|15348.5|215
1675763400000|2023-02-07 09:50:00|15355.9|15354.5|15356.9|15355.5|15359.9|15358.5|15349.4|15348|442
1675763700000|2023-02-07 09:55:00|15356.4|15355|15348.4|15347|15358.9|15357.5|15345.4|15344|507
1675764000000|2023-02-07 10:00:00|15348.9|15347.5|15342.9|15341.5|15353.4|15352|15342.9|15341.5|375
1675764300000|2023-02-07 10:05:00|15342.4|15341|15332.4|15331|15343.9|15342.5|15331.9|15330.5|329
1675764600000|2023-02-07 10:10:00|15332.9|15331.5|15340.4|15339|15344.4|15343|15331.9|15330.5|337
1675764900000|2023-02-07 10:15:00|15339.9|15338.5|15338.9|15337.5|15340.9|15339.5|15332.4|15331|145
1675765200000|2023-02-07 10:20:00|15339.4|15338|15340.9|15339.5|15342.4|15341|15337.4|15336|161
1675765500000|2023-02-07 10:25:00|15340.4|15339|15355.4|15354|15356.9|15355.5|15338.9|15337.5|249
1675765800000|2023-02-07 10:30:00|15355.9|15354.5|15359.9|15358.5|15364.9|15363.5|15353.9|15352.5|325
1675766100000|2023-02-07 10:35:00|15360.9|15359.5|15345.9|15344.5|15360.9|15359.5|15345.9|15344.5|203
1675766400000|2023-02-07 10:40:00|15345.4|15344|15342.9|15341.5|15346.9|15345.5|15341.9|15340.5|245
1675766700000|2023-02-07 10:45:00|15343.4|15342|15337.4|15336|15346.9|15345.5|15335.4|15334|218
1675767000000|2023-02-07 10:50:00|15337.9|15336.5|15332.9|15331.5|15338.9|15337.5|15332.9|15331.5|495
1675767300000|2023-02-07 10:55:00|15333.4|15332|15329.9|15328.5|15335.4|15334|15324.9|15323.5|388
1675767600000|2023-02-07 11:00:00|15330.4|15329|15332.4|15331|15333.4|15332|15321.9|15320.5|735
1675767900000|2023-02-07 11:05:00|15331.9|15330.5|15337.9|15336.5|15342.9|15341.5|15330.9|15329.5|381
1675768200000|2023-02-07 11:10:00|15337.4|15336|15328.4|15327|15337.4|15336|15327.4|15326|152
1675768500000|2023-02-07 11:15:00|15327.9|15326.5|15325.9|15324.5|15330.9|15329.5|15322.9|15321.5|412
1675768800000|2023-02-07 11:20:00|15325.4|15324|15313.9|15312.5|15325.9|15324.5|15309.4|15308|407
1675769100000|2023-02-07 11:25:00|15313.4|15312|15327.4|15326|15328.4|15327|15312.4|15311|485
1675769400000|2023-02-07 11:30:00|15326.9|15325.5|15316.4|15315|15330.9|15329.5|15311.9|15310.5|308
1675769700000|2023-02-07 11:35:00|15316.9|15315.5|15315.9|15314.5|15318.4|15317|15308.4|15307|379
1675770000000|2023-02-07 11:40:00|15316.9|15315.5|15320.4|15319|15322.4|15321|15313.4|15312|283
1675770300000|2023-02-07 11:45:00|15319.9|15318.5|15322.9|15321.5|15325.4|15324|15315.4|15314|286
1675770600000|2023-02-07 11:50:00|15322.4|15321|15326.9|15325.5|15329.9|15328.5|15320.9|15319.5|371
1675770900000|2023-02-07 11:55:00|15326.4|15325|15322.4|15321|15326.9|15325.5|15318.4|15317|181
1675771200000|2023-02-07 12:00:00|15321.9|15320.5|15320.4|15319|15323.9|15322.5|15317.9|15316.5|215
1675771500000|2023-02-07 12:05:00|15320.9|15319.5|15328.9|15327.5|15329.9|15328.5|15316.9|15315.5|335
1675771800000|2023-02-07 12:10:00|15328.4|15327|15332.4|15331|15332.4|15331|15323.9|15322.5|191
1675772100000|2023-02-07 12:15:00|15331.9|15330.5|15337.9|15336.5|15338.4|15337|15330.9|15329.5|178
1675772400000|2023-02-07 12:20:00|15338.4|15337|15343.4|15342|15346.9|15345.5|15336.4|15335|323
1675772700000|2023-02-07 12:25:00|15342.9|15341.5|15335.9|15334.5|15342.9|15341.5|15334.4|15333|198
1675773000000|2023-02-07 12:30:00|15335.4|15334|15335.9|15334.5|15338.9|15337.5|15332.4|15331|154
1675773300000|2023-02-07 12:35:00|15335.4|15334|15339.9|15338.5|15340.4|15339|15330.9|15329.5|180
1675773600000|2023-02-07 12:40:00|15340.5|15339.1|15336|15334.6|15341|15339.6|15334.5|15333.1|131
1675773900000|2023-02-07 12:45:00|15335.5|15334.1|15337|15335.6|15340|15338.6|15335.5|15334.1|172
1675774200000|2023-02-07 12:50:00|15336.5|15335.1|15337.5|15336.1|15338.5|15337.1|15332.5|15331.1|138
1675774500000|2023-02-07 12:55:00|15337|15335.6|15339|15337.6|15339.5|15338.1|15334.5|15333.1|127
1675774800000|2023-02-07 13:00:00|15338.5|15337.1|15331.5|15330.1|15339.5|15338.1|15330.5|15329.1|169
1675775100000|2023-02-07 13:05:00|15331|15329.6|15327.5|15326.1|15338|15336.6|15327.5|15326.1|197
1675775400000|2023-02-07 13:10:00|15328|15326.6|15317.5|15316.1|15329.5|15328.1|15317|15315.6|717
1675775700000|2023-02-07 13:15:00|15318|15316.6|15310.5|15309.1|15323.5|15322.1|15303|15301.6|938
1675776000000|2023-02-07 13:20:00|15310|15308.6|15303.5|15302.1|15315|15313.6|15300.5|15299.1|465
1675776300000|2023-02-07 13:25:00|15303|15301.6|15309|15307.6|15310|15308.6|15299.5|15298.1|507
1675776600000|2023-02-07 13:30:00|15309.5|15308.1|15298|15296.6|15309.5|15308.1|15291.5|15290.1|833
1675776900000|2023-02-07 13:35:00|15297.5|15296.1|15291.5|15290.1|15298.5|15297.1|15287.5|15286.1|354
1675777200000|2023-02-07 13:40:00|15291|15289.6|15293|15291.6|15294.5|15293.1|15289|15287.6|284
1675777500000|2023-02-07 13:45:00|15293.5|15292.1|15286.5|15285.1|15295|15293.6|15285|15283.6|356
1675777800000|2023-02-07 13:50:00|15287|15285.6|15287.5|15286.1|15291.5|15290.1|15281.5|15280.1|430
1675778100000|2023-02-07 13:55:00|15287|15285.6|15294.5|15293.1|15294.5|15293.1|15281.5|15280.1|310
1675778400000|2023-02-07 14:00:00|15294|15292.6|15293.5|15292.1|15295.5|15294.1|15289.5|15288.1|553
1675778700000|2023-02-07 14:05:00|15294|15292.6|15286.5|15285.1|15294.5|15293.1|15284.5|15283.1|381
1675779000000|2023-02-07 14:10:00|15287|15285.6|15285.5|15284.1|15289.5|15288.1|15285.5|15284.1|228
1675779300000|2023-02-07 14:15:00|15285|15283.6|15288|15286.6|15289.5|15288.1|15284.5|15283.1|377
1675779600000|2023-02-07 14:20:00|15288.5|15287.1|15284.5|15283.1|15289.5|15288.1|15282|15280.6|300
1675779900000|2023-02-07 14:25:00|15284|15282.6|15276.5|15275.1|15284.5|15283.1|15272|15270.6|647
1675780200000|2023-02-07 14:30:00|15275.5|15274.1|15282.5|15281.1|15298.5|15297.1|15273.5|15272.1|1307
1675780500000|2023-02-07 14:35:00|15282|15280.6|15294.5|15293.1|15294.5|15293.1|15278.5|15277.1|649
1675780800000|2023-02-07 14:40:00|15294|15292.6|15298.5|15297.1|15308.5|15307.1|15288.5|15287.1|1035
1675781100000|2023-02-07 14:45:00|15297.5|15296.1|15302|15300.6|15303.5|15302.1|15289.5|15288.1|589
1675781400000|2023-02-07 14:50:00|15301.5|15300.1|15299.5|15298.1|15309.5|15308.1|15293|15291.6|864
1675781700000|2023-02-07 14:55:00|15300.5|15299.1|15302.5|15301.1|15309|15307.6|15299.5|15298.1|460
1675782000000|2023-02-07 15:00:00|15302|15300.6|15296.5|15295.1|15303.5|15302.1|15291.5|15290.1|542
1675782300000|2023-02-07 15:05:00|15295.5|15294.1|15288.5|15287.1|15297.5|15296.1|15285.5|15284.1|469
1675782600000|2023-02-07 15:10:00|15287.5|15286.1|15288.5|15287.1|15291.5|15290.1|15282.5|15281.1|498
1675782900000|2023-02-07 15:15:00|15289|15287.6|15295.5|15294.1|15295.5|15294.1|15282.5|15281.1|434
1675783200000|2023-02-07 15:20:00|15295|15293.6|15292|15290.6|15295.5|15294.1|15288.5|15287.1|290
1675783500000|2023-02-07 15:25:00|15292.5|15291.1|15293|15291.6|15296.5|15295.1|15287|15285.6|369
1675783800000|2023-02-07 15:30:00|15292.5|15291.1|15293|15291.6|15297.5|15296.1|15291.5|15290.1|447
1675784100000|2023-02-07 15:35:00|15293.5|15292.1|15297.5|15296.1|15301.5|15300.1|15290|15288.6|370
1675784400000|2023-02-07 15:40:00|15297|15295.6|15302.5|15301.1|15304|15302.6|15293.5|15292.1|364
1675784700000|2023-02-07 15:45:00|15303|15301.6|15303.5|15302.1|15304.5|15303.1|15300.5|15299.1|244
1675785000000|2023-02-07 15:50:00|15303|15301.6|15305.5|15304.1|15315|15313.6|15302.5|15301.1|687
1675785300000|2023-02-07 15:55:00|15304.5|15303.1|15289.5|15288.1|15305.5|15304.1|15289.5|15288.1|338
1675785600000|2023-02-07 16:00:00|15290.5|15289.1|15292.5|15291.1|15297|15295.6|15288.5|15287.1|360
1675785900000|2023-02-07 16:05:00|15293.5|15292.1|15310.5|15309.1|15315.5|15314.1|15293.5|15292.1|832
1675786200000|2023-02-07 16:10:00|15310|15308.6|15306.5|15305.1|15310.5|15309.1|15303|15301.6|396
1675786500000|2023-02-07 16:15:00|15306|15304.6|15304.5|15303.1|15310.5|15309.1|15302.5|15301.1|264
1675786800000|2023-02-07 16:20:00|15304|15302.6|15305.5|15304.1|15309.5|15308.1|15302.5|15301.1|397
1675787100000|2023-02-07 16:25:00|15306|15304.6|15310.5|15309.1|15312.5|15311.1|15303|15301.6|761
1675787400000|2023-02-07 16:30:00|15311.2|15308.4|15324.2|15321.4|15332.2|15329.4|15311.2|15308.4|2410
1675787700000|2023-02-07 16:35:00|15325.2|15322.4|15324.2|15321.4|15328.2|15325.4|15322.2|15319.4|870
1675788000000|2023-02-07 16:40:00|15323.7|15320.9|15327.2|15324.4|15328.2|15325.4|15322.2|15319.4|323
1675788300000|2023-02-07 16:45:00|15327.7|15324.9|15328.2|15325.4|15330.7|15327.9|15324.2|15321.4|407
1675788600000|2023-02-07 16:50:00|15328.7|15325.9|15328.7|15325.9|15331.2|15328.4|15325.7|15322.9|265
1675788900000|2023-02-07 16:55:00|15329.2|15326.4|15325.2|15322.4|15331.2|15328.4|15324.2|15321.4|223
1675789200000|2023-02-07 17:00:00|15324.7|15321.9|15329.2|15326.4|15333.2|15330.4|15324.2|15321.4|306
1675789500000|2023-02-07 17:05:00|15329.7|15326.9|15329.7|15326.9|15333.2|15330.4|15328.2|15325.4|117
1675789800000|2023-02-07 17:10:00|15330.2|15327.4|15333.2|15330.4|15333.7|15330.9|15328.7|15325.9|113
1675790100000|2023-02-07 17:15:00|15333.7|15330.9|15331.2|15328.4|15335.2|15332.4|15330.2|15327.4|176
1675790400000|2023-02-07 17:20:00|15330.7|15327.9|15323.2|15320.4|15332.2|15329.4|15320.2|15317.4|265
1675790700000|2023-02-07 17:25:00|15323.7|15320.9|15318.7|15315.9|15324.2|15321.4|15316.7|15313.9|226
1675791000000|2023-02-07 17:30:00|15318.2|15315.4|15322.2|15319.4|15324.2|15321.4|15317.2|15314.4|200
1675791300000|2023-02-07 17:35:00|15321.2|15318.4|15323.2|15320.4|15325.2|15322.4|15320.2|15317.4|96
1675791600000|2023-02-07 17:40:00|15323.7|15320.9|15350.7|15347.9|15355.7|15352.9|15320.7|15317.9|998
1675791900000|2023-02-07 17:45:00|15351.2|15348.4|15373.7|15370.9|15376.7|15373.9|15349.7|15346.9|1126
1675792200000|2023-02-07 17:50:00|15373.2|15370.4|15386.7|15383.9|15392.2|15389.4|15364.2|15361.4|941
1675792500000|2023-02-07 17:55:00|15387.2|15384.4|15382.2|15379.4|15402.2|15399.4|15380.7|15377.9|674
1675792800000|2023-02-07 18:00:00|15382.7|15379.9|15354.7|15351.9|15393.2|15390.4|15352.7|15349.9|743
1675793100000|2023-02-07 18:05:00|15355.2|15352.4|15364.7|15361.9|15374.2|15371.4|15352.2|15349.4|367
1675793400000|2023-02-07 18:10:00|15365.2|15362.4|15349.7|15346.9|15370.2|15367.4|15347.2|15344.4|275
1675793700000|2023-02-07 18:15:00|15350.2|15347.4|15348.7|15345.9|15355.2|15352.4|15327.2|15324.4|572
1675794000000|2023-02-07 18:20:00|15348.2|15345.4|15336.2|15333.4|15352.7|15349.9|15329.7|15326.9|683
1675794300000|2023-02-07 18:25:00|15336.7|15333.9|15313.7|15310.9|15350.2|15347.4|15313.2|15310.4|620
1675794600000|2023-02-07 18:30:00|15314.2|15311.4|15277.2|15274.4|15314.2|15311.4|15277.2|15274.4|768
1675794900000|2023-02-07 18:35:00|15276.7|15273.9|15303.7|15300.9|15307.2|15304.4|15275.2|15272.4|786
1675795200000|2023-02-07 18:40:00|15304.2|15301.4|15302.2|15299.4|15321.2|15318.4|15296.2|15293.4|514
1675795500000|2023-02-07 18:45:00|15302.7|15299.9|15291.7|15288.9|15305.2|15302.4|15286.2|15283.4|412
1675795800000|2023-02-07 18:50:00|15291.2|15288.4|15310.2|15307.4|15311.2|15308.4|15289.2|15286.4|287
1675796100000|2023-02-07 18:55:00|15310.7|15307.9|15310.7|15307.9|15317.7|15314.9|15305.2|15302.4|315
1675796400000|2023-02-07 19:00:00|15310.2|15307.4|15334.2|15331.4|15335.2|15332.4|15309.7|15306.9|370
1675796700000|2023-02-07 19:05:00|15333.2|15330.4|15351.7|15348.9|15356.7|15353.9|15329.7|15326.9|481
1675797000000|2023-02-07 19:10:00|15352.2|15349.4|15352.2|15349.4|15361.7|15358.9|15348.7|15345.9|278
1675797300000|2023-02-07 19:15:00|15352.7|15349.9|15362.2|15359.4|15367.2|15364.4|15352.2|15349.4|285
1675797600000|2023-02-07 19:20:00|15361.7|15358.9|15364.2|15361.4|15368.2|15365.4|15351.2|15348.4|232
1675797900000|2023-02-07 19:25:00|15364.7|15361.9|15366.7|15363.9|15372.2|15369.4|15357.7|15354.9|287
1675798200000|2023-02-07 19:30:00|15367.2|15364.4|15391.7|15388.9|15403.2|15400.4|15363.2|15360.4|841
1675798500000|2023-02-07 19:35:00|15392.2|15389.4|15384.2|15381.4|15393.7|15390.9|15380.7|15377.9|320
1675798800000|2023-02-07 19:40:00|15384.7|15381.9|15384.2|15381.4|15397.2|15394.4|15379.2|15376.4|295
1675799100000|2023-02-07 19:45:00|15384.7|15381.9|15385.2|15382.4|15392.7|15389.9|15382.2|15379.4|101
1675799400000|2023-02-07 19:50:00|15385.7|15382.9|15393.2|15390.4|15396.2|15393.4|15381.2|15378.4|142
1675799700000|2023-02-07 19:55:00|15393.7|15390.9|15393.7|15390.9|15396.2|15393.4|15389.2|15386.4|175
1675800000000|2023-02-07 20:00:00|15394.2|15391.4|15383.2|15380.4|15406.7|15403.9|15383.2|15380.4|371
1675800300000|2023-02-07 20:05:00|15383.7|15380.9|15373.7|15370.9|15385.7|15382.9|15371.2|15368.4|313
1675800600000|2023-02-07 20:10:00|15374.2|15371.4|15383.2|15380.4|15386.7|15383.9|15374.2|15371.4|137
1675800900000|2023-02-07 20:15:00|15382.7|15379.9|15394.2|15391.4|15395.2|15392.4|15382.7|15379.9|130
1675801200000|2023-02-07 20:20:00|15394.7|15391.9|15400.2|15397.4|15404.2|15401.4|15392.2|15389.4|221
1675801500000|2023-02-07 20:25:00|15401.2|15398.4|15409.2|15406.4|15412.2|15409.4|15396.2|15393.4|208
1675801800000|2023-02-07 20:30:00|15408.7|15405.9|15405.2|15402.4|15412.2|15409.4|15400.7|15397.9|222
1675802100000|2023-02-07 20:35:00|15404.7|15401.9|15409.7|15406.9|15411.7|15408.9|15396.2|15393.4|144
1675802400000|2023-02-07 20:40:00|15409.2|15406.4|15415.7|15412.9|15416.2|15413.4|15407.2|15404.4|223
1675802700000|2023-02-07 20:45:00|15415.2|15412.4|15420.2|15417.4|15423.7|15420.9|15410.2|15407.4|228
1675803000000|2023-02-07 20:50:00|15421.2|15418.4|15434.2|15431.4|15438.7|15435.9|15420.2|15417.4|550
1675803300000|2023-02-07 20:55:00|15434.7|15431.9|15433.7|15430.9|15434.7|15431.9|15412.7|15409.9|593
1675803600000|2023-02-07 21:00:00|15433.2|15430.4|15424.8|15417.8|15435|15430.4|15418.7|15411.7|10
1675803900000|2023-02-07 21:05:00|15424|15417|15427.4|15420.4|15430.7|15423.7|15420.1|15413.1|0
1675804200000|2023-02-07 21:10:00|15427|15420|15425.9|15418.9|15427.8|15420.8|15419.5|15412.5|0
1675804500000|2023-02-07 21:15:00|15426.7|15419.7|15417.5|15410.5|15426.7|15419.7|15417.5|15410.5|0
1675804800000|2023-02-07 21:20:00|15419.1|15412.1|15422.6|15415.6|15424.8|15417.8|15416.7|15409.7|0
1675805100000|2023-02-07 21:25:00|15421.8|15414.8|15423.3|15416.3|15424.9|15417.9|15421|15414|0
1675805400000|2023-02-07 21:30:00|15424.1|15417.1|15423.5|15416.5|15424.1|15417.1|15421.7|15414.7|0
1675805700000|2023-02-07 21:35:00|15422.8|15415.8|15418.8|15411.8|15423.5|15416.5|15418|15411|0
1675806000000|2023-02-07 21:40:00|15418.9|15411.9|15419.4|15412.4|15419.4|15412.4|15417.8|15410.8|0
1675806300000|2023-02-07 21:45:00|15417.8|15410.8|15418.2|15411.2|15420.2|15413.2|15417.8|15410.8|0
1675806600000|2023-02-07 21:50:00|15418.6|15411.6|15418.1|15411.1|15419.4|15412.4|15418.1|15411.1|0
1675806900000|2023-02-07 21:55:00|15418.5|15411.5|15420.2|15413.2|15421.7|15414.7|15417.3|15410.3|0
1675807200000|2023-02-07 22:00:00|15420.6|15413.6|15419.6|15412.6|15420.6|15413.6|15419.2|15412.2|0
1675807500000|2023-02-07 22:05:00|15419.7|15412.7|15421|15414|15421|15414|15419|15412|0
1675807800000|2023-02-07 22:10:00|15420.8|15413.8|15421.9|15414.9|15423.5|15416.5|15420.5|15413.5|0
1675808100000|2023-02-07 22:15:00|15421.5|15414.5|15422.4|15415.4|15422.6|15415.6|15421.5|15414.5|0
1675808400000|2023-02-07 22:20:00|15422.5|15415.5|15424.1|15417.1|15424.2|15417.2|15422|15415|0
1675808700000|2023-02-07 22:25:00|15424.2|15417.2|15424.7|15417.7|15424.7|15417.7|15424|15417|0
1675809000000|2023-02-07 22:30:00|15424.6|15417.6|15425.2|15418.2|15425.3|15418.3|15424.5|15417.5|0
1675809300000|2023-02-07 22:35:00|15424.5|15417.5|15425.1|15418.1|15425.1|15418.1|15424.1|15417.1|0
1675809600000|2023-02-07 22:40:00|15424.5|15417.5|15424.6|15417.6|15425.1|15418.1|15424.4|15417.4|0
1675809900000|2023-02-07 22:45:00|15424.9|15417.9|15424.1|15417.1|15424.9|15417.9|15424.1|15417.1|0
1675810200000|2023-02-07 22:50:00|15424|15417|15423.7|15416.7|15424.9|15417.9|15423.5|15416.5|0
1675810500000|2023-02-07 22:55:00|15423.5|15416.5|15421.8|15414.8|15423.9|15416.9|15420.7|15413.7|0
1675810800000|2023-02-07 23:00:00|15422|15415|15428|15421|15429.8|15422.8|15422|15415|0
1675811100000|2023-02-07 23:05:00|15429.2|15422.2|15436.4|15429.4|15437.3|15430.3|15428.5|15421.5|0
1675811400000|2023-02-07 23:10:00|15436.8|15429.8|15428.5|15421.5|15436.9|15429.9|15428.5|15421.5|0
1675811700000|2023-02-07 23:15:00|15427.7|15420.7|15428.5|15421.5|15428.5|15421.5|15425.3|15418.3|0
1675812000000|2023-02-07 23:20:00|15429.3|15422.3|15423.8|15416.8|15429.3|15422.3|15422.2|15415.2|0
1675812300000|2023-02-07 23:25:00|15423.4|15416.4|15423.8|15416.8|15423.8|15416.8|15419.8|15412.8|0
1675812600000|2023-02-07 23:30:00|15424.6|15417.6|15425.5|15418.5|15426.5|15419.5|15422.5|15415.5|0
1675812900000|2023-02-07 23:35:00|15424.7|15417.7|15424.7|15417.7|15427|15420|15423.9|15416.9|0
1675813200000|2023-02-07 23:40:00|15424.8|15417.8|15429|15422|15429.8|15422.8|15424.8|15417.8|0
1675813500000|2023-02-07 23:45:00|15428.9|15421.9|15420.3|15413.3|15429|15422|15415|15408|0
1675813800000|2023-02-07 23:50:00|15419.5|15412.5|15418.7|15411.7|15419.5|15412.5|15415.4|15408.4|0
1675814100000|2023-02-07 23:55:00|15417.9|15410.9|15418.4|15411.4|15419.2|15412.2|15413.9|15406.9|0
1675814400000|2023-02-08 00:00:00|15419.2|15412.2|15423.6|15416.6|15424|15417|15418.7|15411.7|0
1675814700000|2023-02-08 00:05:00|15422.8|15415.8|15421.2|15414.2|15423.6|15416.6|15418.1|15411.1|0
1675815000000|2023-02-08 00:10:00|15420.8|15413.8|15414.6|15407.6|15422|15415|15414.6|15407.6|0
1675815300000|2023-02-08 00:15:00|15413.8|15406.8|15411.8|15406.8|15413.8|15407.8|15401.8|15396.8|94
1675815600000|2023-02-08 00:20:00|15411.3|15406.3|15411.8|15406.8|15414.3|15409.3|15406.3|15401.3|36
1675815900000|2023-02-08 00:25:00|15411.3|15406.3|15409.8|15404.8|15411.8|15406.8|15408.3|15403.3|6
1675816200000|2023-02-08 00:30:00|15409.3|15404.3|15411.8|15406.8|15416.3|15411.3|15409.3|15404.3|31
1675816500000|2023-02-08 00:35:00|15412.3|15407.3|15425.3|15420.3|15425.3|15420.3|15412.3|15407.3|15
1675816800000|2023-02-08 00:40:00|15425.8|15420.8|15423.8|15418.8|15425.8|15420.8|15423.3|15418.3|9
1675817100000|2023-02-08 00:45:00|15423.3|15418.3|15420.8|15415.8|15424.3|15419.3|15419.3|15414.3|18
1675817400000|2023-02-08 00:50:00|15420.3|15415.3|15422.8|15417.8|15422.8|15417.8|15419.8|15414.8|1
1675817700000|2023-02-08 00:55:00|15423.3|15418.3|15426.8|15421.8|15428.8|15423.8|15423.3|15418.3|9
1675818000000|2023-02-08 01:00:00|15426.3|15421.3|15427.8|15422.8|15431.8|15426.8|15426.3|15421.3|17
1675818300000|2023-02-08 01:05:00|15428.3|15423.3|15426.3|15421.3|15429.8|15424.8|15425.3|15420.3|16
1675818600000|2023-02-08 01:10:00|15425.8|15420.8|15420.8|15415.8|15426.3|15421.3|15420.8|15415.8|17
1675818900000|2023-02-08 01:15:00|15420.3|15415.3|15423.8|15418.8|15423.8|15418.8|15418.8|15413.8|47
1675819200000|2023-02-08 01:20:00|15424.3|15419.3|15421.8|15416.8|15424.3|15419.3|15417.8|15412.8|13
1675819500000|2023-02-08 01:25:00|15422.3|15417.3|15421.8|15416.8|15424.8|15419.8|15420.8|15415.8|10
1675819800000|2023-02-08 01:30:00|15422.3|15417.3|15436.8|15431.8|15437.3|15432.3|15422.3|15417.3|86
1675820100000|2023-02-08 01:35:00|15437.3|15432.3|15441.8|15436.8|15444.8|15439.8|15436.8|15431.8|28
1675820400000|2023-02-08 01:40:00|15441.3|15436.3|15435.8|15430.8|15441.3|15436.3|15433.8|15428.8|11
1675820700000|2023-02-08 01:45:00|15436.3|15431.3|15432.8|15427.8|15437.3|15432.3|15431.3|15426.3|17
1675821000000|2023-02-08 01:50:00|15432.3|15427.3|15432.8|15427.8|15433.3|15428.3|15428.8|15423.8|22
1675821300000|2023-02-08 01:55:00|15432.3|15427.3|15429.8|15424.8|15436.8|15431.8|15428.8|15423.8|5
1675821600000|2023-02-08 02:00:00|15430.3|15425.3|15440.8|15435.8|15441.8|15436.8|15428.8|15423.8|55
1675821900000|2023-02-08 02:05:00|15441.3|15436.3|15434.8|15429.8|15441.3|15436.3|15434.8|15429.8|12
1675822200000|2023-02-08 02:10:00|15434.3|15429.3|15433.8|15428.8|15436.8|15431.8|15432.8|15427.8|3
1675822500000|2023-02-08 02:15:00|15434.3|15429.3|15436.8|15431.8|15437.3|15432.3|15434.3|15429.3|5
1675822800000|2023-02-08 02:20:00|15436.3|15431.3|15434.3|15429.3|15437.8|15432.8|15433.3|15428.3|8
1675823100000|2023-02-08 02:25:00|15434.8|15429.8|15437.8|15432.8|15440.8|15435.8|15433.8|15428.8|4
1675823400000|2023-02-08 02:30:00|15437.3|15432.3|15436.8|15431.8|15439.8|15434.8|15434.3|15429.3|15
1675823700000|2023-02-08 02:35:00|15437.3|15432.3|15439.8|15434.8|15441.8|15436.8|15435.3|15430.3|20
1675824000000|2023-02-08 02:40:00|15439.3|15434.3|15439.8|15434.8|15440.8|15435.8|15435.8|15430.8|4
1675824300000|2023-02-08 02:45:00|15440.3|15435.3|15442.8|15437.8|15442.8|15437.8|15437.8|15432.8|7
1675824600000|2023-02-08 02:50:00|15442.3|15437.3|15442.3|15437.3|15442.8|15437.8|15440.3|15435.3|8
1675824900000|2023-02-08 02:55:00|15441.8|15436.8|15446.8|15441.8|15446.8|15441.8|15441.3|15436.3|6
1675825200000|2023-02-08 03:00:00|15447.3|15442.3|15444.8|15439.8|15449.8|15444.8|15443.8|15438.8|19
1675825500000|2023-02-08 03:05:00|15444.3|15439.3|15444.8|15439.8|15445.3|15440.3|15442.8|15437.8|3
1675825800000|2023-02-08 03:10:00|15445.3|15440.3|15447.8|15442.8|15448.3|15443.3|15444.3|15439.3|6
1675826100000|2023-02-08 03:15:00|15448.3|15443.3|15450.3|15445.3|15451.8|15446.8|15448.3|15443.3|3
1675826400000|2023-02-08 03:20:00|15450.8|15445.8|15450.8|15445.8|15452.3|15447.3|15449.8|15444.8|1
1675826700000|2023-02-08 03:25:00|15451.3|15446.3|15454.8|15449.8|15456.3|15451.3|15450.8|15445.8|11
1675827000000|2023-02-08 03:30:00|15455.3|15450.3|15459.3|15454.3|15461.3|15456.3|15454.8|15449.8|49
1675827300000|2023-02-08 03:35:00|15458.8|15453.8|15458.8|15453.8|15459.8|15454.8|15458.3|15453.3|7
1675827600000|2023-02-08 03:40:00|15459.3|15454.3|15457.8|15452.8|15459.3|15454.3|15456.8|15451.8|16
1675827900000|2023-02-08 03:45:00|15458.3|15453.3|15459.8|15454.8|15460.3|15455.3|15457.8|15452.8|7
1675828200000|2023-02-08 03:50:00|15460.3|15455.3|15469.8|15464.8|15470.8|15465.8|15460.3|15455.3|54
1675828500000|2023-02-08 03:55:00|15469.3|15464.3|15461.8|15456.8|15469.8|15464.8|15461.8|15456.8|7
1675828800000|2023-02-08 04:00:00|15462.3|15457.3|15465.3|15460.3|15465.8|15460.8|15461.8|15456.8|11
1675829100000|2023-02-08 04:05:00|15465.8|15460.8|15465.3|15460.3|15467.8|15462.8|15464.8|15459.8|4
1675829400000|2023-02-08 04:10:00|15465.8|15460.8|15460.8|15455.8|15466.3|15461.3|15460.8|15455.8|9
1675829700000|2023-02-08 04:15:00|15461.3|15456.3|15462.8|15457.8|15463.3|15458.3|15460.8|15455.8|0
1675830000000|2023-02-08 04:20:00|15462.3|15457.3|15468.3|15463.3|15469.8|15464.8|15461.3|15456.3|19
1675830300000|2023-02-08 04:25:00|15467.8|15462.8|15468.3|15463.3|15468.8|15463.8|15465.8|15460.8|3
1675830600000|2023-02-08 04:30:00|15468.8|15463.8|15464.8|15459.8|15468.8|15463.8|15464.8|15459.8|10
1675830900000|2023-02-08 04:35:00|15464.3|15459.3|15461.8|15456.8|15464.8|15459.8|15461.3|15456.3|10
1675831200000|2023-02-08 04:40:00|15462.3|15457.3|15462.8|15457.8|15463.8|15458.8|15461.3|15456.3|1
1675831500000|2023-02-08 04:45:00|15463.3|15458.3|15465.3|15460.3|15466.8|15461.8|15462.3|15457.3|8
1675831800000|2023-02-08 04:50:00|15465.8|15460.8|15467.3|15462.3|15468.8|15463.8|15465.3|15460.3|8
1675832100000|2023-02-08 04:55:00|15466.8|15461.8|15467.8|15462.8|15468.3|15463.3|15465.8|15460.8|7
1675832400000|2023-02-08 05:00:00|15468.3|15463.3|15468.8|15463.8|15469.3|15464.3|15465.3|15460.3|12
1675832700000|2023-02-08 05:05:00|15468.3|15463.3|15462.8|15457.8|15468.8|15463.8|15461.8|15456.8|14
1675833000000|2023-02-08 05:10:00|15463.3|15458.3|15461.3|15456.3|15463.8|15458.8|15459.3|15454.3|17
1675833300000|2023-02-08 05:15:00|15460.8|15455.8|15465.3|15460.3|15466.3|15461.3|15460.8|15455.8|13
1675833600000|2023-02-08 05:20:00|15464.8|15459.8|15463.3|15458.3|15464.8|15459.8|15460.8|15455.8|13
1675833900000|2023-02-08 05:25:00|15463.8|15458.8|15461.8|15456.8|15464.8|15459.8|15461.8|15456.8|8
1675834200000|2023-02-08 05:30:00|15462.3|15457.3|15464.8|15459.8|15465.8|15460.8|15461.3|15456.3|12
1675834500000|2023-02-08 05:35:00|15464.3|15459.3|15462.3|15457.3|15464.8|15459.8|15461.3|15456.3|11
1675834800000|2023-02-08 05:40:00|15461.8|15456.8|15464.3|15459.3|15464.3|15459.3|15461.3|15456.3|33
1675835100000|2023-02-08 05:45:00|15465.3|15460.3|15472.8|15467.8|15473.3|15468.3|15465.3|15460.3|26
1675835400000|2023-02-08 05:50:00|15473.3|15468.3|15475.8|15470.8|15476.3|15471.3|15472.8|15467.8|30
1675835700000|2023-02-08 05:55:00|15475.3|15470.3|15477.3|15472.3|15480.8|15475.8|15474.8|15469.8|128
1675836000000|2023-02-08 06:00:00|15477.8|15472.8|15477.8|15472.8|15480.3|15475.3|15476.3|15471.3|31
1675836300000|2023-02-08 06:05:00|15478.3|15473.3|15473.3|15468.3|15479.3|15474.3|15473.3|15468.3|40
1675836600000|2023-02-08 06:10:00|15472.8|15467.8|15470.3|15465.3|15473.8|15468.8|15469.3|15464.3|29
1675836900000|2023-02-08 06:15:00|15469.8|15464.8|15464.8|15459.8|15471.3|15466.3|15464.3|15459.3|52
1675837200000|2023-02-08 06:20:00|15465.3|15460.3|15458.8|15453.8|15465.3|15460.3|15458.3|15453.3|51
1675837500000|2023-02-08 06:25:00|15459.3|15454.3|15465.8|15460.8|15466.3|15461.3|15458.8|15453.8|30
1675837800000|2023-02-08 06:30:00|15466.3|15461.3|15464.3|15459.3|15466.8|15461.8|15464.3|15459.3|23
1675838100000|2023-02-08 06:35:00|15463.8|15458.8|15451.3|15446.3|15463.8|15458.8|15450.8|15445.8|75
1675838400000|2023-02-08 06:40:00|15450.8|15445.8|15446.8|15441.8|15452.3|15447.3|15446.3|15441.3|81
1675838700000|2023-02-08 06:45:00|15447.3|15442.3|15446.8|15441.8|15447.8|15442.8|15445.8|15440.8|39
1675839000000|2023-02-08 06:50:00|15446.3|15441.3|15444.3|15439.3|15446.8|15441.8|15443.3|15438.3|31
1675839300000|2023-02-08 06:55:00|15443.8|15438.8|15433.8|15428.8|15443.8|15438.8|15433.8|15428.8|64
1675839600000|2023-02-08 07:00:00|15432.7|15429.9|15418.2|15415.4|15434.2|15431.4|15417.7|15414.9|357
1675839900000|2023-02-08 07:05:00|15420.2|15417.4|15418.7|15415.9|15427.2|15424.4|15417.7|15414.9|257
1675840200000|2023-02-08 07:10:00|15419.2|15416.4|15420.7|15417.9|15422.7|15419.9|15413.7|15410.9|150
1675840500000|2023-02-08 07:15:00|15420.2|15417.4|15418.2|15415.4|15425.7|15422.9|15416.2|15413.4|129
1675840800000|2023-02-08 07:20:00|15418.7|15415.9|15423.7|15420.9|15424.7|15421.9|15417.7|15414.9|46
1675841100000|2023-02-08 07:25:00|15424.2|15421.4|15424.2|15421.4|15426.2|15423.4|15423.2|15420.4|72
1675841400000|2023-02-08 07:30:00|15424.7|15421.9|15428.7|15425.9|15431.2|15428.4|15421.2|15418.4|135
1675841700000|2023-02-08 07:35:00|15428.2|15425.4|15430.2|15427.4|15430.7|15427.9|15428.2|15425.4|94
1675842000000|2023-02-08 07:40:00|15429.7|15426.9|15428.2|15425.4|15438.7|15435.9|15423.7|15420.9|508
1675842300000|2023-02-08 07:45:00|15427.7|15424.9|15436.2|15433.4|15437.2|15434.4|15427.2|15424.4|291
1675842600000|2023-02-08 07:50:00|15436.7|15433.9|15429.2|15426.4|15437.2|15434.4|15421.7|15418.9|506
1675842900000|2023-02-08 07:55:00|15428.7|15425.9|15427.7|15424.9|15435.7|15432.9|15426.2|15423.4|223
1675843200000|2023-02-08 08:00:00|15428.2|15425.4|15435.5|15434.1|15456.5|15455.1|15427.5|15425.4|1990
1675843500000|2023-02-08 08:05:00|15436.5|15435.1|15432.5|15431.1|15440.5|15439.1|15420.5|15419.1|1362
1675843800000|2023-02-08 08:10:00|15433|15431.6|15413|15411.6|15435|15433.6|15405|15403.6|1220
1675844100000|2023-02-08 08:15:00|15413.5|15412.1|15381.5|15380.1|15414|15412.6|15379|15377.6|1263
1675844400000|2023-02-08 08:20:00|15380.5|15379.1|15382|15380.6|15386|15384.6|15367.5|15366.1|1433
1675844700000|2023-02-08 08:25:00|15382.5|15381.1|15388.5|15387.1|15396.5|15395.1|15374|15372.6|1230
1675845000000|2023-02-08 08:30:00|15389|15387.6|15391|15389.6|15404|15402.6|15388.5|15387.1|755
1675845300000|2023-02-08 08:35:00|15391.5|15390.1|15398.5|15397.1|15398.5|15397.1|15381.5|15380.1|656
1675845600000|2023-02-08 08:40:00|15398|15396.6|15400|15398.6|15411|15409.6|15397|15395.6|638
1675845900000|2023-02-08 08:45:00|15399.5|15398.1|15380|15378.6|15399.5|15398.1|15377.5|15376.1|565
1675846200000|2023-02-08 08:50:00|15379.5|15378.1|15399.5|15398.1|15403.5|15402.1|15378|15376.6|394
1675846500000|2023-02-08 08:55:00|15399|15397.6|15413.5|15412.1|15413.5|15412.1|15398.5|15397.1|408
1675846800000|2023-02-08 09:00:00|15413|15411.6|15426.6|15425.2|15427.6|15426.2|15412.5|15411.1|628
1675847100000|2023-02-08 09:05:00|15426.1|15424.7|15440.1|15438.7|15441.1|15439.7|15425.1|15423.7|409
1675847400000|2023-02-08 09:10:00|15440.6|15439.2|15450.6|15449.2|15462.6|15461.2|15440.6|15439.2|1203
1675847700000|2023-02-08 09:15:00|15450.1|15448.7|15451.6|15450.2|15458.6|15457.2|15446.1|15444.7|695
1675848000000|2023-02-08 09:20:00|15452.1|15450.7|15453.1|15451.7|15457.1|15455.7|15450.1|15448.7|384
1675848300000|2023-02-08 09:25:00|15453.6|15452.2|15457.6|15456.2|15462.6|15461.2|15448.1|15446.7|694
1675848600000|2023-02-08 09:30:00|15458.1|15456.7|15449.6|15448.2|15460.1|15458.7|15447.1|15445.7|486
1675848900000|2023-02-08 09:35:00|15450.1|15448.7|15444.6|15443.2|15450.1|15448.7|15438.1|15436.7|390
1675849200000|2023-02-08 09:40:00|15445.1|15443.7|15440.1|15438.7|15447.1|15445.7|15440.1|15438.7|212
1675849500000|2023-02-08 09:45:00|15440.6|15439.2|15445.1|15443.7|15445.1|15443.7|15435.6|15434.2|255
1675849800000|2023-02-08 09:50:00|15445.6|15444.2|15455.6|15454.2|15456.1|15454.7|15444.1|15442.7|265
1675850100000|2023-02-08 09:55:00|15455.1|15453.7|15458.1|15456.7|15458.1|15456.7|15449.1|15447.7|277
1675850400000|2023-02-08 10:00:00|15458.6|15457.2|15451.6|15450.2|15459.1|15457.7|15449.1|15447.7|313
1675850700000|2023-02-08 10:05:00|15452.1|15450.7|15445.6|15444.2|15452.1|15450.7|15441.1|15439.7|286
1675851000000|2023-02-08 10:10:00|15446.1|15444.7|15443.1|15441.7|15447.1|15445.7|15439.6|15438.2|220
1675851300000|2023-02-08 10:15:00|15442.6|15441.2|15448.1|15446.7|15448.6|15447.2|15441.6|15440.2|172
1675851600000|2023-02-08 10:20:00|15447.6|15446.2|15454.1|15452.7|15455.6|15454.2|15442.6|15441.2|197
1675851900000|2023-02-08 10:25:00|15454.6|15453.2|15451.6|15450.2|15464.1|15462.7|15449.1|15447.7|258
1675852200000|2023-02-08 10:30:00|15452.1|15450.7|15451.6|15450.2|15455.1|15453.7|15445.6|15444.2|152
1675852500000|2023-02-08 10:35:00|15451.1|15449.7|15457.6|15456.2|15464.1|15462.7|15449.6|15448.2|340
1675852800000|2023-02-08 10:40:00|15458.1|15456.7|15462.1|15460.7|15471.1|15469.7|15456.6|15455.2|343
1675853100000|2023-02-08 10:45:00|15462.6|15461.2|15469.1|15467.7|15470.6|15469.2|15460.6|15459.2|159
1675853400000|2023-02-08 10:50:00|15469.6|15468.2|15464.1|15462.7|15472.1|15470.7|15463.1|15461.7|336
1675853700000|2023-02-08 10:55:00|15463.1|15461.7|15467.1|15465.7|15467.6|15466.2|15460.6|15459.2|332
1675854000000|2023-02-08 11:00:00|15467.6|15466.2|15464.1|15462.7|15469.1|15467.7|15464.1|15462.7|231
1675854300000|2023-02-08 11:05:00|15463.1|15461.7|15456.1|15454.7|15464.6|15463.2|15454.1|15452.7|371
1675854600000|2023-02-08 11:10:00|15456.6|15455.2|15446.1|15444.7|15457.6|15456.2|15446.1|15444.7|294
1675854900000|2023-02-08 11:15:00|15446.6|15445.2|15447.6|15446.2|15449.1|15447.7|15443.1|15441.7|204
1675855200000|2023-02-08 11:20:00|15447.1|15445.7|15446.1|15444.7|15453.6|15452.2|15445.1|15443.7|296
1675855500000|2023-02-08 11:25:00|15446.6|15445.2|15444.6|15443.2|15448.1|15446.7|15440.1|15438.7|397
1675855800000|2023-02-08 11:30:00|15445.1|15443.7|15436.1|15434.7|15445.6|15444.2|15432.1|15430.7|409
1675856100000|2023-02-08 11:35:00|15435.6|15434.2|15431.6|15430.2|15439.6|15438.2|15430.6|15429.2|314
1675856400000|2023-02-08 11:40:00|15432.1|15430.7|15431.6|15430.2|15440.1|15438.7|15431.1|15429.7|250
1675856700000|2023-02-08 11:45:00|15432.1|15430.7|15425.1|15423.7|15436.6|15435.2|15420.1|15418.7|363
1675857000000|2023-02-08 11:50:00|15425.6|15424.2|15428.6|15427.2|15432.1|15430.7|15422.1|15420.7|313
1675857300000|2023-02-08 11:55:00|15429.1|15427.7|15430.1|15428.7|15434.6|15433.2|15428.1|15426.7|219
1675857600000|2023-02-08 12:00:00|15431.1|15429.7|15437.1|15435.7|15437.1|15435.7|15430.1|15428.7|245
1675857900000|2023-02-08 12:05:00|15436.6|15435.2|15441.6|15440.2|15442.1|15440.7|15431.6|15430.2|291
1675858200000|2023-02-08 12:10:00|15442.1|15440.7|15437.1|15435.7|15442.6|15441.2|15430.6|15429.2|442
1675858500000|2023-02-08 12:15:00|15437.6|15436.2|15432.1|15430.7|15438.1|15436.7|15428.1|15426.7|249
1675858800000|2023-02-08 12:20:00|15432.6|15431.2|15436.1|15434.7|15436.1|15434.7|15430.1|15428.7|214
1675859100000|2023-02-08 12:25:00|15435.6|15434.2|15435.1|15433.7|15439.1|15437.7|15435.1|15433.7|114
1675859400000|2023-02-08 12:30:00|15435.6|15434.2|15439.6|15438.2|15441.1|15439.7|15434.6|15433.2|153
1675859700000|2023-02-08 12:35:00|15439.1|15437.7|15438.1|15436.7|15445.1|15443.7|15437.6|15436.2|108
1675860000000|2023-02-08 12:40:00|15438.6|15437.2|15432|15430.6|15439.1|15437.7|15431|15429.6|158
1675860300000|2023-02-08 12:45:00|15431.5|15430.1|15429|15427.6|15434|15432.6|15426|15424.6|184
1675860600000|2023-02-08 12:50:00|15428.5|15427.1|15431.5|15430.1|15432|15430.6|15419.5|15418.1|517
1675860900000|2023-02-08 12:55:00|15431|15429.6|15436.5|15435.1|15438.5|15437.1|15428.5|15427.1|355
1675861200000|2023-02-08 13:00:00|15437|15435.6|15432|15430.6|15438|15436.6|15429|15427.6|415
1675861500000|2023-02-08 13:05:00|15431.5|15430.1|15434|15432.6|15436|15434.6|15430|15428.6|235
1675861800000|2023-02-08 13:10:00|15433.5|15432.1|15430.5|15429.1|15437|15435.6|15423|15421.6|335
1675862100000|2023-02-08 13:15:00|15430|15428.6|15452|15450.6|15452|15450.6|15429|15427.6|411
1675862400000|2023-02-08 13:20:00|15451.5|15450.1|15436|15434.6|15451.5|15450.1|15435|15433.6|316
1675862700000|2023-02-08 13:25:00|15435.5|15434.1|15436.5|15435.1|15440|15438.6|15433|15431.6|391
1675863000000|2023-02-08 13:30:00|15436|15434.6|15445.5|15444.1|15446.5|15445.1|15436|15434.6|266
1675863300000|2023-02-08 13:35:00|15445|15443.6|15445.5|15444.1|15451|15449.6|15443.5|15442.1|299
1675863600000|2023-02-08 13:40:00|15445|15443.6|15442|15440.6|15449|15447.6|15438.5|15437.1|406
1675863900000|2023-02-08 13:45:00|15442.5|15441.1|15444.5|15443.1|15447|15445.6|15440|15438.6|210
1675864200000|2023-02-08 13:50:00|15444|15442.6|15437|15435.6|15445|15443.6|15436|15434.6|323
1675864500000|2023-02-08 13:55:00|15436.5|15435.1|15444|15442.6|15445|15443.6|15436.5|15435.1|281
1675864800000|2023-02-08 14:00:00|15442.5|15441.1|15435|15433.6|15442.5|15441.1|15433.5|15432.1|301
1675865100000|2023-02-08 14:05:00|15435.5|15434.1|15433|15431.6|15437|15435.6|15426.5|15425.1|270
1675865400000|2023-02-08 14:10:00|15432.5|15431.1|15432|15430.6|15435.5|15434.1|15431|15429.6|186
1675865700000|2023-02-08 14:15:00|15431.5|15430.1|15426|15424.6|15432|15430.6|15424.5|15423.1|255
1675866000000|2023-02-08 14:20:00|15426.5|15425.1|15431|15429.6|15433|15431.6|15426.5|15425.1|234
1675866300000|2023-02-08 14:25:00|15430.5|15429.1|15433|15431.6|15434.5|15433.1|15423.5|15422.1|477
1675866600000|2023-02-08 14:30:00|15432|15430.6|15460.5|15459.1|15461|15459.6|15432|15430.6|2070
1675866900000|2023-02-08 14:35:00|15460|15458.6|15472|15470.6|15473.5|15472.1|15458.5|15457.1|876
1675867200000|2023-02-08 14:40:00|15471.5|15470.1|15483|15481.6|15489|15487.6|15464.5|15463.1|1845
1675867500000|2023-02-08 14:45:00|15482.5|15481.1|15475.5|15474.1|15486.5|15485.1|15471|15469.6|1190
1675867800000|2023-02-08 14:50:00|15475|15473.6|15469|15467.6|15475.5|15474.1|15461|15459.6|1068
1675868100000|2023-02-08 14:55:00|15468.5|15467.1|15474|15472.6|15479|15477.6|15466.5|15465.1|586
1675868400000|2023-02-08 15:00:00|15473.5|15472.1|15464|15462.6|15474.5|15473.1|15457|15455.6|909
1675868700000|2023-02-08 15:05:00|15463.5|15462.1|15450.5|15449.1|15468|15466.6|15440|15438.6|965
1675869000000|2023-02-08 15:10:00|15451.3|15449.9|15445.8|15444.4|15451.8|15450.4|15438.8|15437.4|638
1675869300000|2023-02-08 15:15:00|15446.3|15444.9|15468.8|15467.4|15471.3|15469.9|15444.8|15443.4|857
1675869600000|2023-02-08 15:20:00|15469.3|15467.9|15457.8|15456.4|15469.8|15468.4|15451.8|15450.4|639
1675869900000|2023-02-08 15:25:00|15457.3|15455.9|15455.8|15454.4|15458.8|15457.4|15449.8|15448.4|512
1675870200000|2023-02-08 15:30:00|15455.3|15453.9|15416.8|15415.4|15455.3|15453.9|15414.8|15413.4|1107
1675870500000|2023-02-08 15:35:00|15416.3|15414.9|15416.8|15415.4|15420.3|15418.9|15402.3|15400.9|1572
1675870800000|2023-02-08 15:40:00|15415.8|15414.4|15409.8|15408.4|15421.8|15420.4|15408.8|15407.4|729
1675871100000|2023-02-08 15:45:00|15410.3|15408.9|15415.8|15414.4|15423.8|15422.4|15405.8|15404.4|562
1675871400000|2023-02-08 15:50:00|15416.3|15414.9|15409.8|15408.4|15416.8|15415.4|15406.8|15405.4|432
1675871700000|2023-02-08 15:55:00|15410.8|15409.4|15412.8|15411.4|15416.8|15415.4|15406.8|15405.4|461
1675872000000|2023-02-08 16:00:00|15412.3|15410.9|15404.8|15403.4|15412.3|15410.9|15398.8|15397.4|654
1675872300000|2023-02-08 16:05:00|15405.3|15403.9|15396.8|15395.4|15408.3|15406.9|15391.8|15390.4|651
1675872600000|2023-02-08 16:10:00|15397.3|15395.9|15399.3|15397.9|15401.3|15399.9|15389.8|15388.4|823
1675872900000|2023-02-08 16:15:00|15399.8|15398.4|15419.8|15418.4|15420.8|15419.4|15397.8|15396.4|1036
1675873200000|2023-02-08 16:20:00|15419.3|15417.9|15419.8|15418.4|15431.3|15429.9|15417.8|15416.4|1594
1675873500000|2023-02-08 16:25:00|15420.8|15419.4|15408.8|15407.4|15420.8|15419.4|15398.8|15397.4|1748
1675873800000|2023-02-08 16:30:00|15409.5|15406.7|15410.5|15407.7|15415.5|15412.7|15404.5|15401.7|1420
1675874100000|2023-02-08 16:35:00|15411|15408.2|15404.5|15401.7|15412.5|15409.7|15403|15400.2|1118
1675874400000|2023-02-08 16:40:00|15404|15401.2|15397.5|15394.7|15404|15401.2|15390|15387.2|529
1675874700000|2023-02-08 16:45:00|15398|15395.2|15404|15401.2|15406.5|15403.7|15397|15394.2|252
1675875000000|2023-02-08 16:50:00|15404.5|15401.7|15407.5|15404.7|15409.5|15406.7|15399|15396.2|222
1675875300000|2023-02-08 16:55:00|15408|15405.2|15419.5|15416.7|15421|15418.2|15405.5|15402.7|315
1675875600000|2023-02-08 17:00:00|15419|15416.2|15406.5|15403.7|15420.5|15417.7|15406|15403.2|185
1675875900000|2023-02-08 17:05:00|15406|15403.2|15415.5|15412.7|15416.5|15413.7|15402.5|15399.7|145
1675876200000|2023-02-08 17:10:00|15416|15413.2|15407|15404.2|15426.5|15423.7|15406.5|15403.7|305
1675876500000|2023-02-08 17:15:00|15406.5|15403.7|15418|15415.2|15419|15416.2|15404.5|15401.7|192
1675876800000|2023-02-08 17:20:00|15418.5|15415.7|15428.5|15425.7|15429.5|15426.7|15417|15414.2|222
1675877100000|2023-02-08 17:25:00|15428|15425.2|15427.5|15424.7|15428.5|15425.7|15420.5|15417.7|177
1675877400000|2023-02-08 17:30:00|15428|15425.2|15416.5|15413.7|15428.5|15425.7|15415.5|15412.7|176
1675877700000|2023-02-08 17:35:00|15416|15413.2|15412.5|15409.7|15423|15420.2|15411.5|15408.7|124
1675878000000|2023-02-08 17:40:00|15413|15410.2|15416|15413.2|15417|15414.2|15409.5|15406.7|152
1675878300000|2023-02-08 17:45:00|15416.5|15413.7|15427.5|15424.7|15427.5|15424.7|15416|15413.2|69
1675878600000|2023-02-08 17:50:00|15428|15425.2|15422|15419.2|15428.5|15425.7|15420.5|15417.7|118
1675878900000|2023-02-08 17:55:00|15422.5|15419.7|15430.5|15427.7|15432.5|15429.7|15419.5|15416.7|173
1675879200000|2023-02-08 18:00:00|15431|15428.2|15431.5|15428.7|15435.5|15432.7|15428|15425.2|326
1675879500000|2023-02-08 18:05:00|15432|15429.2|15432|15429.2|15441|15438.2|15425|15422.2|250
1675879800000|2023-02-08 18:10:00|15431.5|15428.7|15431.5|15428.7|15438.5|15435.7|15427.5|15424.7|167
1675880100000|2023-02-08 18:15:00|15431|15428.2|15433|15430.2|15435|15432.2|15425.5|15422.7|126
1675880400000|2023-02-08 18:20:00|15432.5|15429.7|15434.5|15431.7|15436.5|15433.7|15429.5|15426.7|68
1675880700000|2023-02-08 18:25:00|15435|15432.2|15424.5|15421.7|15440|15437.2|15424.5|15421.7|275
1675881000000|2023-02-08 18:30:00|15425|15422.2|15421.5|15418.7|15427.5|15424.7|15417.5|15414.7|125
1675881300000|2023-02-08 18:35:00|15421|15418.2|15420.5|15417.7|15429.5|15426.7|15414|15411.2|120
1675881600000|2023-02-08 18:40:00|15421|15418.2|15420.5|15417.7|15424|15421.2|15414.5|15411.7|89
1675881900000|2023-02-08 18:45:00|15421|15418.2|15417|15414.2|15424.5|15421.7|15414|15411.2|45
1675882200000|2023-02-08 18:50:00|15417.5|15414.7|15424.5|15421.7|15429|15426.2|15414.5|15411.7|399
1675882500000|2023-02-08 18:55:00|15425|15422.2|15431.5|15428.7|15433|15430.2|15422.5|15419.7|209
1675882800000|2023-02-08 19:00:00|15432|15429.2|15426|15423.2|15432.5|15429.7|15418|15415.2|115
1675883100000|2023-02-08 19:05:00|15426.5|15423.7|15424|15421.2|15430|15427.2|15418.5|15415.7|114
1675883400000|2023-02-08 19:10:00|15424.5|15421.7|15430.5|15427.7|15431.5|15428.7|15423|15420.2|85
1675883700000|2023-02-08 19:15:00|15431|15428.2|15434.5|15431.7|15436.5|15433.7|15428.5|15425.7|80
1675884000000|2023-02-08 19:20:00|15435|15432.2|15432.5|15429.7|15435.5|15432.7|15428|15425.2|119
1675884300000|2023-02-08 19:25:00|15432|15429.2|15424.5|15421.7|15433.5|15430.7|15423|15420.2|97
1675884600000|2023-02-08 19:30:00|15424|15421.2|15428.5|15425.7|15430.5|15427.7|15424|15421.2|44
1675884900000|2023-02-08 19:35:00|15429|15426.2|15434|15431.2|15435.5|15432.7|15428|15425.2|74
1675885200000|2023-02-08 19:40:00|15434.5|15431.7|15422.5|15419.7|15436.5|15433.7|15415.5|15412.7|124
1675885500000|2023-02-08 19:45:00|15422|15419.2|15418.5|15415.7|15424|15421.2|15415.5|15412.7|73
1675885800000|2023-02-08 19:50:00|15419|15416.2|15426.5|15423.7|15426.5|15423.7|15418.5|15415.7|82
1675886100000|2023-02-08 19:55:00|15426|15423.2|15434|15431.2|15436.5|15433.7|15424|15421.2|94
1675886400000|2023-02-08 20:00:00|15433.5|15430.7|15419.5|15416.7|15434.5|15431.7|15418.5|15415.7|133
1675886700000|2023-02-08 20:05:00|15420|15417.2|15418.5|15415.7|15420.5|15417.7|15411.5|15408.7|125
1675887000000|2023-02-08 20:10:00|15418|15415.2|15417|15414.2|15419.5|15416.7|15411.5|15408.7|105
1675887300000|2023-02-08 20:15:00|15417.5|15414.7|15409.5|15406.7|15424|15421.2|15408|15405.2|176
1675887600000|2023-02-08 20:20:00|15410|15407.2|15424|15421.2|15426|15423.2|15410|15407.2|120
1675887900000|2023-02-08 20:25:00|15424.5|15421.7|15424.5|15421.7|15427|15424.2|15420|15417.2|67
1675888200000|2023-02-08 20:30:00|15424|15421.2|15420.5|15417.7|15429.5|15426.7|15419.5|15416.7|173
1675888500000|2023-02-08 20:35:00|15421|15418.2|15431.5|15428.7|15432.5|15429.7|15421|15418.2|138
1675888800000|2023-02-08 20:40:00|15431|15428.2|15431.5|15428.7|15434|15431.2|15427.5|15424.7|137
1675889100000|2023-02-08 20:45:00|15432|15429.2|15425|15422.2|15432.5|15429.7|15420.5|15417.7|211
1675889400000|2023-02-08 20:50:00|15424.5|15421.7|15433.5|15430.7|15436.5|15433.7|15424.5|15421.7|417
1675889700000|2023-02-08 20:55:00|15435.5|15432.7|15440.5|15437.7|15445|15442.2|15428.5|15425.7|516
1675890000000|2023-02-08 21:00:00|15439.6|15432.6|15439.1|15432.1|15446.5|15439.5|15437.7|15430.7|10
1675890300000|2023-02-08 21:05:00|15440.7|15433.7|15436.4|15429.4|15445.9|15438.9|15434.8|15427.8|0
1675890600000|2023-02-08 21:10:00|15435.6|15428.6|15432.8|15425.8|15435.6|15428.6|15432|15425|0
1675890900000|2023-02-08 21:15:00|15432|15425|15436.5|15429.5|15438.7|15431.7|15432|15425|0
1675891200000|2023-02-08 21:20:00|15437.3|15430.3|15443.9|15436.9|15443.9|15436.9|15437.3|15430.3|0
1675891500000|2023-02-08 21:25:00|15443.1|15436.1|15443|15436|15445.9|15438.9|15442.2|15435.2|0
1675891800000|2023-02-08 21:30:00|15442.9|15435.9|15444.5|15437.5|15445.8|15438.8|15442.9|15435.9|0
1675892100000|2023-02-08 21:35:00|15446.1|15439.1|15446.2|15439.2|15447.1|15440.1|15446.1|15439.1|0
1675892400000|2023-02-08 21:40:00|15447|15440|15452.1|15445.1|15453.7|15446.7|15447|15440|0
1675892700000|2023-02-08 21:45:00|15452|15445|15454.7|15447.7|15456.6|15449.6|15452|15445|0
1675893000000|2023-02-08 21:50:00|15454.8|15447.8|15454.8|15447.8|15455|15448|15452.5|15445.5|0
1675893300000|2023-02-08 21:55:00|15454|15447|15454.2|15447.2|15455.5|15448.5|15453.9|15446.9|0
1675893600000|2023-02-08 22:00:00|15453.9|15446.9|15454.3|15447.3|15455.4|15448.4|15453.9|15446.9|0
1675893900000|2023-02-08 22:05:00|15454.4|15447.4|15453.8|15446.8|15454.4|15447.4|15453.8|15446.8|0
1675894200000|2023-02-08 22:10:00|15453.7|15446.7|15452.1|15445.1|15453.8|15446.8|15451.9|15444.9|0
1675894500000|2023-02-08 22:15:00|15452.2|15445.2|15452.1|15445.1|15452.8|15445.8|15452.1|15445.1|0
1675894800000|2023-02-08 22:20:00|15452|15445|15454.2|15447.2|15454.3|15447.3|15452|15445|0
1675895100000|2023-02-08 22:25:00|15453.1|15446.1|15453.9|15446.9|15453.9|15446.9|15453.1|15446.1|0
1675895400000|2023-02-08 22:30:00|15453.8|15446.8|15453.7|15446.7|15454.5|15447.5|15453.7|15446.7|0
1675895700000|2023-02-08 22:35:00|15454.2|15447.2|15453.7|15446.7|15454.2|15447.2|15453.5|15446.5|0
1675896000000|2023-02-08 22:40:00|15453.5|15446.5|15452.3|15445.3|15453.5|15446.5|15452.3|15445.3|0
1675896300000|2023-02-08 22:45:00|15452.1|15445.1|15450.5|15443.5|15452.3|15445.3|15450.5|15443.5|0
1675896600000|2023-02-08 22:50:00|15449.9|15442.9|15449.7|15442.7|15450.1|15443.1|15449.7|15442.7|0
1675896900000|2023-02-08 22:55:00|15449.5|15442.5|15449.5|15442.5|15450.2|15443.2|15449.5|15442.5|0
1675897200000|2023-02-08 23:00:00|15450.2|15443.2|15448.9|15441.9|15451.8|15444.8|15446.5|15439.5|0
1675897500000|2023-02-08 23:05:00|15449.7|15442.7|15444.7|15437.7|15449.7|15442.7|15443.3|15436.3|0
1675897800000|2023-02-08 23:10:00|15444.6|15437.6|15443.3|15436.3|15445.7|15438.7|15440.9|15433.9|0
1675898100000|2023-02-08 23:15:00|15442.5|15435.5|15440.9|15433.9|15443.3|15436.3|15437.5|15430.5|0
1675898400000|2023-02-08 23:20:00|15440.1|15433.1|15450.4|15443.4|15451.3|15444.3|15440.1|15433.1|0
1675898700000|2023-02-08 23:25:00|15451.2|15444.2|15448.4|15441.4|15451.2|15444.2|15446.4|15439.4|0
1675899000000|2023-02-08 23:30:00|15447.6|15440.6|15452.1|15445.1|15452.2|15445.2|15447.6|15440.6|0
1675899300000|2023-02-08 23:35:00|15451.3|15444.3|15455.3|15448.3|15455.4|15448.4|15450.5|15443.5|0
1675899600000|2023-02-08 23:40:00|15454.5|15447.5|15457.9|15450.9|15458.6|15451.6|15452.1|15445.1|0
1675899900000|2023-02-08 23:45:00|15457.5|15450.5|15456.2|15449.2|15459.6|15452.6|15454.6|15447.6|0
1675900200000|2023-02-08 23:50:00|15456.6|15449.6|15453.9|15446.9|15457.1|15450.1|15453.1|15446.1|0
1675900500000|2023-02-08 23:55:00|15454|15447|15454.6|15447.6|15457.1|15450.1|15453.9|15446.9|0
1675900800000|2023-02-09 00:00:00|15455.4|15448.4|15461.2|15454.2|15461.2|15454.2|15454.6|15447.6|0
1675901100000|2023-02-09 00:05:00|15460.4|15453.4|15460.8|15453.8|15461.3|15454.3|15458.8|15451.8|0
1675901400000|2023-02-09 00:10:00|15460|15453|15457.6|15450.6|15460|15453|15456|15449|0
1675901700000|2023-02-09 00:15:00|15454.6|15447.6|15458.1|15453.1|15459.1|15454.1|15448.1|15443.1|56
1675902000000|2023-02-09 00:20:00|15458.6|15453.6|15457.1|15452.1|15458.6|15453.6|15453.6|15448.6|16
1675902300000|2023-02-09 00:25:00|15457.6|15452.6|15452.1|15447.1|15458.6|15453.6|15451.1|15446.1|16
1675902600000|2023-02-09 00:30:00|15452.6|15447.6|15453.6|15448.6|15455.1|15450.1|15449.1|15444.1|19
1675902900000|2023-02-09 00:35:00|15454.1|15449.1|15457.1|15452.1|15457.1|15452.1|15451.6|15446.6|7
1675903200000|2023-02-09 00:40:00|15456.6|15451.6|15453.1|15448.1|15456.6|15451.6|15451.6|15446.6|9
1675903500000|2023-02-09 00:45:00|15452.6|15447.6|15452.1|15447.1|15456.1|15451.1|15451.6|15446.6|10
1675903800000|2023-02-09 00:50:00|15451.6|15446.6|15453.6|15448.6|15455.1|15450.1|15451.6|15446.6|16
1675904100000|2023-02-09 00:55:00|15454.1|15449.1|15454.6|15449.6|15456.6|15451.6|15453.6|15448.6|18
1675904400000|2023-02-09 01:00:00|15454.1|15449.1|15460.1|15455.1|15460.6|15455.6|15454.1|15449.1|10
1675904700000|2023-02-09 01:05:00|15459.6|15454.6|15457.6|15452.6|15462.6|15457.6|15456.1|15451.1|24
1675905000000|2023-02-09 01:10:00|15458.1|15453.1|15456.1|15451.1|15458.1|15453.1|15454.1|15449.1|7
1675905300000|2023-02-09 01:15:00|15456.6|15451.6|15463.1|15458.1|15464.1|15459.1|15456.1|15451.1|18
1675905600000|2023-02-09 01:20:00|15463.6|15458.6|15475.1|15470.1|15477.1|15472.1|15463.1|15458.1|126
1675905900000|2023-02-09 01:25:00|15475.6|15470.6|15476.6|15471.6|15476.6|15471.6|15473.6|15468.6|68
1675906200000|2023-02-09 01:30:00|15478.1|15473.1|15488.1|15483.1|15489.6|15484.6|15478.1|15473.1|115
1675906500000|2023-02-09 01:35:00|15487.6|15482.6|15484.6|15479.6|15489.1|15484.1|15484.6|15479.6|20
1675906800000|2023-02-09 01:40:00|15485.1|15480.1|15486.1|15481.1|15489.1|15484.1|15484.6|15479.6|28
1675907100000|2023-02-09 01:45:00|15486.6|15481.6|15489.6|15484.6|15490.6|15485.6|15485.6|15480.6|37
1675907400000|2023-02-09 01:50:00|15490.1|15485.1|15487.6|15482.6|15492.6|15487.6|15487.6|15482.6|48
1675907700000|2023-02-09 01:55:00|15487.1|15482.1|15486.1|15481.1|15488.6|15483.6|15484.6|15479.6|41
1675908000000|2023-02-09 02:00:00|15486.6|15481.6|15495.1|15490.1|15496.6|15491.6|15486.6|15481.6|72
1675908300000|2023-02-09 02:05:00|15494.6|15489.6|15495.1|15490.1|15496.1|15491.1|15493.6|15488.6|7
1675908600000|2023-02-09 02:10:00|15494.6|15489.6|15491.1|15486.1|15495.1|15490.1|15490.1|15485.1|9
1675908900000|2023-02-09 02:15:00|15491.6|15486.6|15496.1|15491.1|15497.6|15492.6|15491.1|15486.1|15
1675909200000|2023-02-09 02:20:00|15496.6|15491.6|15493.6|15488.6|15497.1|15492.1|15492.1|15487.1|25
1675909500000|2023-02-09 02:25:00|15493.1|15488.1|15491.6|15486.6|15493.6|15488.6|15491.6|15486.6|7
1675909800000|2023-02-09 02:30:00|15491.1|15486.1|15498.1|15493.1|15498.6|15493.6|15489.1|15484.1|40
1675910100000|2023-02-09 02:35:00|15497.6|15492.6|15493.1|15488.1|15497.6|15492.6|15492.6|15487.6|9
1675910400000|2023-02-09 02:40:00|15493.6|15488.6|15496.6|15491.6|15496.6|15491.6|15493.1|15488.1|13
1675910700000|2023-02-09 02:45:00|15497.6|15492.6|15496.6|15491.6|15498.1|15493.1|15495.1|15490.1|11
1675911000000|2023-02-09 02:50:00|15496.1|15491.1|15496.1|15491.1|15497.1|15492.1|15494.1|15489.1|5
1675911300000|2023-02-09 02:55:00|15495.6|15490.6|15496.6|15491.6|15496.6|15491.6|15493.6|15488.6|14
1675911600000|2023-02-09 03:00:00|15496.1|15491.1|15495.1|15490.1|15496.1|15491.1|15493.6|15488.6|6
1675911900000|2023-02-09 03:05:00|15494.6|15489.6|15491.1|15486.1|15494.6|15489.6|15489.6|15484.6|3
1675912200000|2023-02-09 03:10:00|15490.6|15485.6|15489.1|15484.1|15491.1|15486.1|15488.1|15483.1|6
1675912500000|2023-02-09 03:15:00|15489.6|15484.6|15487.1|15482.1|15490.1|15485.1|15486.6|15481.6|13
1675912800000|2023-02-09 03:20:00|15487.6|15482.6|15486.1|15481.1|15489.6|15484.6|15486.1|15481.1|6
1675913100000|2023-02-09 03:25:00|15485.6|15480.6|15484.1|15479.1|15488.1|15483.1|15483.6|15478.6|13
1675913400000|2023-02-09 03:30:00|15484.6|15479.6|15486.6|15481.6|15487.6|15482.6|15484.6|15479.6|4
1675913700000|2023-02-09 03:35:00|15486.1|15481.1|15487.1|15482.1|15487.6|15482.6|15484.6|15479.6|3
1675914000000|2023-02-09 03:40:00|15487.6|15482.6|15490.1|15485.1|15493.1|15488.1|15487.1|15482.1|53
1675914300000|2023-02-09 03:45:00|15490.6|15485.6|15487.1|15482.1|15490.6|15485.6|15485.1|15480.1|34
1675914600000|2023-02-09 03:50:00|15486.6|15481.6|15487.1|15482.1|15489.1|15484.1|15486.1|15481.1|4
1675914900000|2023-02-09 03:55:00|15486.6|15481.6|15487.6|15482.6|15488.1|15483.1|15485.6|15480.6|4
1675915200000|2023-02-09 04:00:00|15488.1|15483.1|15487.1|15482.1|15489.1|15484.1|15486.1|15481.1|5
1675915500000|2023-02-09 04:05:00|15486.6|15481.6|15490.6|15485.6|15491.1|15486.1|15486.6|15481.6|5
1675915800000|2023-02-09 04:10:00|15490.1|15485.1|15491.1|15486.1|15491.1|15486.1|15488.1|15483.1|1
1675916100000|2023-02-09 04:15:00|15490.6|15485.6|15492.1|15487.1|15492.1|15487.1|15489.6|15484.6|1
1675916400000|2023-02-09 04:20:00|15492.6|15487.6|15491.6|15486.6|15493.6|15488.6|15491.1|15486.1|6
1675916700000|2023-02-09 04:25:00|15491.1|15486.1|15489.1|15484.1|15491.6|15486.6|15488.1|15483.1|7
1675917000000|2023-02-09 04:30:00|15488.6|15483.6|15489.1|15484.1|15489.6|15484.6|15487.6|15482.6|2
1675917300000|2023-02-09 04:35:00|15488.6|15483.6|15492.1|15487.1|15492.1|15487.1|15488.1|15483.1|7
1675917600000|2023-02-09 04:40:00|15492.6|15487.6|15493.6|15488.6|15494.1|15489.1|15491.1|15486.1|3
1675917900000|2023-02-09 04:45:00|15493.1|15488.1|15494.1|15489.1|15494.6|15489.6|15493.1|15488.1|7
1675918200000|2023-02-09 04:50:00|15494.6|15489.6|15491.1|15486.1|15494.6|15489.6|15491.1|15486.1|16
1675918500000|2023-02-09 04:55:00|15491.6|15486.6|15492.6|15487.6|15493.1|15488.1|15491.1|15486.1|5
1675918800000|2023-02-09 05:00:00|15492.1|15487.1|15503.1|15498.1|15503.1|15498.1|15492.1|15487.1|73
1675919100000|2023-02-09 05:05:00|15503.6|15498.6|15503.6|15498.6|15505.1|15500.1|15500.6|15495.6|4
1675919400000|2023-02-09 05:10:00|15504.1|15499.1|15510.1|15505.1|15512.6|15507.6|15504.1|15499.1|42
1675919700000|2023-02-09 05:15:00|15510.6|15505.6|15508.6|15503.6|15512.1|15507.1|15508.1|15503.1|6
1675920000000|2023-02-09 05:20:00|15508.1|15503.1|15509.1|15504.1|15509.1|15504.1|15505.1|15500.1|15
1675920300000|2023-02-09 05:25:00|15509.6|15504.6|15511.1|15506.1|15512.6|15507.6|15509.1|15504.1|11
1675920600000|2023-02-09 05:30:00|15511.6|15506.6|15510.1|15505.1|15512.1|15507.1|15508.6|15503.6|9
1675920900000|2023-02-09 05:35:00|15510.6|15505.6|15508.6|15503.6|15511.1|15506.1|15508.1|15503.1|5
1675921200000|2023-02-09 05:40:00|15509.1|15504.1|15507.6|15502.6|15509.1|15504.1|15507.6|15502.6|11
1675921500000|2023-02-09 05:45:00|15508.1|15503.1|15514.1|15509.1|15516.1|15511.1|15473.6|15468.6|340
1675921800000|2023-02-09 05:50:00|15514.6|15509.6|15506.6|15501.6|15515.6|15510.6|15505.1|15500.1|26
1675922100000|2023-02-09 05:55:00|15506.1|15501.1|15504.1|15499.1|15507.1|15502.1|15499.6|15494.6|22
1675922400000|2023-02-09 06:00:00|15503.6|15498.6|15497.1|15492.1|15508.6|15503.6|15496.6|15491.6|88
1675922700000|2023-02-09 06:05:00|15497.6|15492.6|15485.6|15480.6|15498.1|15493.1|15485.1|15480.1|66
1675923000000|2023-02-09 06:10:00|15485.1|15480.1|15487.1|15482.1|15487.6|15482.6|15483.1|15478.1|28
1675923300000|2023-02-09 06:15:00|15488.6|15483.6|15497.1|15492.1|15497.6|15492.6|15488.6|15483.6|15
1675923600000|2023-02-09 06:20:00|15496.6|15491.6|15491.1|15486.1|15498.1|15493.1|15490.6|15485.6|9
1675923900000|2023-02-09 06:25:00|15491.6|15486.6|15497.6|15492.6|15498.1|15493.1|15491.1|15486.1|26
1675924200000|2023-02-09 06:30:00|15498.1|15493.1|15491.1|15486.1|15502.1|15497.1|15490.6|15485.6|38
1675924500000|2023-02-09 06:35:00|15490.6|15485.6|15493.6|15488.6|15494.1|15489.1|15490.1|15485.1|17
1675924800000|2023-02-09 06:40:00|15493.1|15488.1|15500.1|15495.1|15501.1|15496.1|15493.1|15488.1|12
1675925100000|2023-02-09 06:45:00|15500.6|15495.6|15517.1|15512.1|15517.1|15512.1|15500.1|15495.1|85
1675925400000|2023-02-09 06:50:00|15517.6|15512.6|15505.1|15500.1|15518.1|15513.1|15504.1|15499.1|78
1675925700000|2023-02-09 06:55:00|15504.6|15499.6|15506.6|15501.6|15509.1|15504.1|15503.6|15498.6|31
1675926000000|2023-02-09 07:00:00|15505.5|15502.7|15509|15506.2|15527|15524.2|15505.5|15502.7|717
1675926300000|2023-02-09 07:05:00|15510|15507.2|15514|15511.2|15524|15521.2|15504.5|15501.7|637
1675926600000|2023-02-09 07:10:00|15516|15513.2|15520.5|15517.7|15520.5|15517.7|15512|15509.2|380
1675926900000|2023-02-09 07:15:00|15520|15517.2|15529|15526.2|15532.5|15529.7|15518|15515.2|317
1675927200000|2023-02-09 07:20:00|15531|15528.2|15524.5|15521.7|15539|15536.2|15523.5|15520.7|302
1675927500000|2023-02-09 07:25:00|15525|15522.2|15511|15508.2|15527.5|15524.7|15504|15501.2|590
1675927800000|2023-02-09 07:30:00|15511.5|15508.7|15511.5|15508.7|15517.5|15514.7|15507.5|15504.7|343
1675928100000|2023-02-09 07:35:00|15510.5|15507.7|15517|15514.2|15518.5|15515.7|15509.5|15506.7|275
1675928400000|2023-02-09 07:40:00|15516.5|15513.7|15513.5|15510.7|15518|15515.2|15513|15510.2|110
1675928700000|2023-02-09 07:45:00|15514|15511.2|15513|15510.2|15519|15516.2|15512.5|15509.7|118
1675929000000|2023-02-09 07:50:00|15512.5|15509.7|15509|15506.2|15512.5|15509.7|15507.5|15504.7|136
1675929300000|2023-02-09 07:55:00|15508.5|15505.7|15516.5|15513.7|15520.5|15517.7|15507.5|15504.7|246
1675929600000|2023-02-09 08:00:00|15515|15512.2|15590.3|15588.9|15600.3|15598.9|15510.8|15509.4|4121
1675929900000|2023-02-09 08:05:00|15591.3|15589.9|15590.8|15589.4|15610.8|15609.4|15577.3|15575.9|3346
1675930200000|2023-02-09 08:10:00|15591.8|15590.4|15589.3|15587.9|15610.8|15609.4|15587.8|15586.4|1892
1675930500000|2023-02-09 08:15:00|15589.8|15588.4|15585.8|15584.4|15595.8|15594.4|15582.3|15580.9|1375
1675930800000|2023-02-09 08:20:00|15586.3|15584.9|15602.3|15600.9|15614.3|15612.9|15583.8|15582.4|1447
1675931100000|2023-02-09 08:25:00|15601.8|15600.4|15607.3|15605.9|15615.3|15613.9|15596.3|15594.9|1187
1675931400000|2023-02-09 08:30:00|15606.8|15605.4|15601.8|15600.4|15614.8|15613.4|15589.8|15588.4|1286
1675931700000|2023-02-09 08:35:00|15602.3|15600.9|15610.8|15609.4|15615.8|15614.4|15596.8|15595.4|787
1675932000000|2023-02-09 08:40:00|15611.3|15609.9|15588.3|15586.9|15613.3|15611.9|15584.8|15583.4|1034
1675932300000|2023-02-09 08:45:00|15587.8|15586.4|15577.3|15575.9|15597.8|15596.4|15565.8|15564.4|1648
1675932600000|2023-02-09 08:50:00|15576.8|15575.4|15587.8|15586.4|15590.8|15589.4|15573.8|15572.4|756
1675932900000|2023-02-09 08:55:00|15588.3|15586.9|15577.3|15575.9|15589.8|15588.4|15575.3|15573.9|392
1675933200000|2023-02-09 09:00:00|15576.8|15575.4|15580.8|15579.4|15587.3|15585.9|15575.3|15573.9|496
1675933500000|2023-02-09 09:05:00|15580.3|15578.9|15575.3|15573.9|15586.8|15585.4|15574.3|15572.9|368
1675933800000|2023-02-09 09:10:00|15574.8|15573.4|15575.8|15574.4|15586.3|15584.9|15572.8|15571.4|349
1675934100000|2023-02-09 09:15:00|15575.3|15573.9|15578.8|15577.4|15586.3|15584.9|15574.3|15572.9|249
1675934400000|2023-02-09 09:20:00|15579.3|15577.9|15579.8|15578.4|15582.8|15581.4|15573.8|15572.4|285
1675934700000|2023-02-09 09:25:00|15580.3|15578.9|15576.3|15574.9|15582.8|15581.4|15574.8|15573.4|283
1675935000000|2023-02-09 09:30:00|15576.8|15575.4|15578.8|15577.4|15579.3|15577.9|15567.8|15566.4|419
1675935300000|2023-02-09 09:35:00|15579.3|15577.9|15589.8|15588.4|15592.8|15591.4|15578.3|15576.9|723
1675935600000|2023-02-09 09:40:00|15589.3|15587.9|15596.8|15595.4|15599.8|15598.4|15585.8|15584.4|610
1675935900000|2023-02-09 09:45:00|15597.3|15595.9|15606.8|15605.4|15608.3|15606.9|15595.3|15593.9|553
1675936200000|2023-02-09 09:50:00|15607.3|15605.9|15619.3|15617.9|15625.8|15624.4|15607.3|15605.9|1071
1675936500000|2023-02-09 09:55:00|15618.8|15617.4|15626.3|15624.9|15628.8|15627.4|15615.3|15613.9|612
1675936800000|2023-02-09 10:00:00|15626.8|15625.4|15619.8|15618.4|15629.8|15628.4|15615.3|15613.9|680
1675937100000|2023-02-09 10:05:00|15620.3|15618.9|15614.8|15613.4|15624.8|15623.4|15612.8|15611.4|675
1675937400000|2023-02-09 10:10:00|15615.3|15613.9|15636.8|15635.4|15637.3|15635.9|15614.8|15613.4|745
1675937700000|2023-02-09 10:15:00|15637.3|15635.9|15632.3|15630.9|15638.8|15637.4|15623.8|15622.4|517
1675938000000|2023-02-09 10:20:00|15631.8|15630.4|15639.8|15638.4|15643.3|15641.9|15630.8|15629.4|586
1675938300000|2023-02-09 10:25:00|15640.3|15638.9|15637.3|15635.9|15641.8|15640.4|15634.3|15632.9|588
1675938600000|2023-02-09 10:30:00|15637.8|15636.4|15632.8|15631.4|15641.8|15640.4|15631.8|15630.4|563
1675938900000|2023-02-09 10:35:00|15633.3|15631.9|15640.3|15638.9|15643.8|15642.4|15629.8|15628.4|500
1675939200000|2023-02-09 10:40:00|15639.8|15638.4|15641.3|15639.9|15643.8|15642.4|15638.8|15637.4|318
1675939500000|2023-02-09 10:45:00|15640.8|15639.4|15647.3|15645.9|15647.8|15646.4|15632.8|15631.4|438
1675939800000|2023-02-09 10:50:00|15646.8|15645.4|15655.8|15654.4|15655.8|15654.4|15643.3|15641.9|949
1675940100000|2023-02-09 10:55:00|15656.3|15654.9|15654.8|15653.4|15656.8|15655.4|15645.3|15643.9|596
1675940400000|2023-02-09 11:00:00|15654.3|15652.9|15649.8|15648.4|15654.8|15653.4|15645.8|15644.4|534
1675940700000|2023-02-09 11:05:00|15649.3|15647.9|15642.8|15641.4|15649.8|15648.4|15640.3|15638.9|454
1675941000000|2023-02-09 11:10:00|15643.3|15641.9|15640.8|15639.4|15647.3|15645.9|15640.8|15639.4|362
1675941300000|2023-02-09 11:15:00|15640.3|15638.9|15625.3|15623.9|15640.3|15638.9|15625.3|15623.9|550
1675941600000|2023-02-09 11:20:00|15624.8|15623.4|15612.8|15611.4|15626.8|15625.4|15609.3|15607.9|823
1675941900000|2023-02-09 11:25:00|15612.3|15610.9|15612.3|15610.9|15620.8|15619.4|15610.3|15608.9|293
1675942200000|2023-02-09 11:30:00|15611.8|15610.4|15603.8|15602.4|15613.3|15611.9|15601.8|15600.4|470
1675942500000|2023-02-09 11:35:00|15604.3|15602.9|15610.8|15609.4|15612.8|15611.4|15602.8|15601.4|278
1675942800000|2023-02-09 11:40:00|15610.3|15608.9|15608.3|15606.9|15615.8|15614.4|15606.8|15605.4|352
1675943100000|2023-02-09 11:45:00|15607.8|15606.4|15608.3|15606.9|15610.3|15608.9|15604.3|15602.9|286
1675943400000|2023-02-09 11:50:00|15607.8|15606.4|15614.3|15612.9|15617.3|15615.9|15607.8|15606.4|260
1675943700000|2023-02-09 11:55:00|15613.8|15612.4|15615.8|15614.4|15619.8|15618.4|15611.8|15610.4|252
1675944000000|2023-02-09 12:00:00|15615.3|15613.9|15618.3|15616.9|15619.8|15618.4|15611.3|15609.9|269
1675944300000|2023-02-09 12:05:00|15618.8|15617.4|15605.8|15604.4|15618.8|15617.4|15604.8|15603.4|325
1675944600000|2023-02-09 12:10:00|15606.3|15604.9|15612.8|15611.4|15613.8|15612.4|15604.8|15603.4|398
1675944900000|2023-02-09 12:15:00|15613.3|15611.9|15614.7|15613.3|15616.2|15614.8|15609.3|15607.9|174
1675945200000|2023-02-09 12:20:00|15615.2|15613.8|15615.7|15614.3|15620.7|15619.3|15613.2|15611.8|334
1675945500000|2023-02-09 12:25:00|15616.2|15614.8|15618.2|15616.8|15621.2|15619.8|15612.7|15611.3|307
1675945800000|2023-02-09 12:30:00|15618.7|15617.3|15624.2|15622.8|15625.7|15624.3|15617.7|15616.3|236
1675946100000|2023-02-09 12:35:00|15623.7|15622.3|15617.2|15615.8|15625.7|15624.3|15617.2|15615.8|251
1675946400000|2023-02-09 12:40:00|15617.3|15615.9|15620.3|15618.9|15624.8|15623.4|15617.3|15615.9|230
1675946700000|2023-02-09 12:45:00|15620.8|15619.4|15612.3|15610.9|15621.8|15620.4|15612.3|15610.9|168
1675947000000|2023-02-09 12:50:00|15611.8|15610.4|15614.3|15612.9|15617.8|15616.4|15610.8|15609.4|255
1675947300000|2023-02-09 12:55:00|15613.8|15612.4|15600.8|15599.4|15616.3|15614.9|15597.3|15595.9|443
1675947600000|2023-02-09 13:00:00|15601.3|15599.9|15599.3|15597.9|15605.3|15603.9|15598.3|15596.9|239
1675947900000|2023-02-09 13:05:00|15599.8|15598.4|15602.3|15600.9|15607.8|15606.4|15595.3|15593.9|440
1675948200000|2023-02-09 13:10:00|15601.8|15600.4|15597.8|15596.4|15602.8|15601.4|15595.3|15593.9|257
1675948500000|2023-02-09 13:15:00|15597.3|15595.9|15594.3|15592.9|15600.3|15598.9|15592.8|15591.4|382
1675948800000|2023-02-09 13:20:00|15593.8|15592.4|15594.3|15592.9|15598.3|15596.9|15588.3|15586.9|412
1675949100000|2023-02-09 13:25:00|15594.8|15593.4|15594.3|15592.9|15598.3|15596.9|15593.3|15591.9|203
1675949400000|2023-02-09 13:30:00|15593.8|15592.4|15589.8|15588.4|15609.3|15607.9|15589.3|15587.9|711
1675949700000|2023-02-09 13:35:00|15588.8|15587.4|15583.3|15581.9|15594.3|15592.9|15580.3|15578.9|777
1675950000000|2023-02-09 13:40:00|15583.8|15582.4|15600.3|15598.9|15600.8|15599.4|15583.3|15581.9|475
1675950300000|2023-02-09 13:45:00|15601.3|15599.9|15585.3|15583.9|15601.3|15599.9|15584.3|15582.9|335
1675950600000|2023-02-09 13:50:00|15584.8|15583.4|15579.8|15578.4|15590.3|15588.9|15579.8|15578.4|440
1675950900000|2023-02-09 13:55:00|15579.3|15577.9|15587.3|15585.9|15590.3|15588.9|15578.3|15576.9|427
1675951200000|2023-02-09 14:00:00|15587.8|15586.4|15579.3|15577.9|15588.3|15586.9|15576.8|15575.4|641
1675951500000|2023-02-09 14:05:00|15578.8|15577.4|15570.3|15568.9|15583.8|15582.4|15569.8|15568.4|825
1675951800000|2023-02-09 14:10:00|15569.8|15568.4|15564.8|15563.4|15572.3|15570.9|15560.3|15558.9|711
1675952100000|2023-02-09 14:15:00|15565.3|15563.9|15571.3|15569.9|15577.3|15575.9|15564.8|15563.4|401
1675952400000|2023-02-09 14:20:00|15572.3|15570.9|15567.3|15565.9|15573.3|15571.9|15566.8|15565.4|355
1675952700000|2023-02-09 14:25:00|15567.8|15566.4|15578.8|15577.4|15578.8|15577.4|15567.3|15565.9|477
1675953000000|2023-02-09 14:30:00|15579.3|15577.9|15568.3|15566.9|15585.3|15583.9|15567.8|15566.4|1036
1675953300000|2023-02-09 14:35:00|15568.8|15567.4|15572.3|15570.9|15575.8|15574.4|15564.8|15563.4|453
1675953600000|2023-02-09 14:40:00|15573.3|15571.9|15558.3|15556.9|15575.3|15573.9|15558.3|15556.9|583
1675953900000|2023-02-09 14:45:00|15558.8|15557.4|15572.3|15570.9|15576.8|15575.4|15558.3|15556.9|476
1675954200000|2023-02-09 14:50:00|15571.8|15570.4|15556.3|15554.9|15580.3|15578.9|15554.3|15552.9|600
1675954500000|2023-02-09 14:55:00|15555.8|15554.4|15546.3|15544.9|15559.3|15557.9|15541.3|15539.9|699
1675954800000|2023-02-09 15:00:00|15546.8|15545.4|15544.8|15543.4|15551.8|15550.4|15541.3|15539.9|686
1675955100000|2023-02-09 15:05:00|15544.3|15542.9|15546.3|15544.9|15556.3|15554.9|15542.3|15540.9|526
1675955400000|2023-02-09 15:10:00|15546.9|15545.5|15546.4|15545|15552.4|15551|15542.9|15541.5|398
1675955700000|2023-02-09 15:15:00|15545.9|15544.5|15546.9|15545.5|15551.9|15550.5|15540.4|15539|531
1675956000000|2023-02-09 15:20:00|15546.4|15545|15544.4|15543|15554.9|15553.5|15537.4|15536|774
1675956300000|2023-02-09 15:25:00|15543.9|15542.5|15529.4|15528|15543.9|15542.5|15523.9|15522.5|597
1675956600000|2023-02-09 15:30:00|15529.9|15528.5|15529.9|15528.5|15537.4|15536|15525.9|15524.5|717
1675956900000|2023-02-09 15:35:00|15529.4|15528|15527.9|15526.5|15533.4|15532|15526.9|15525.5|627
1675957200000|2023-02-09 15:40:00|15528.4|15527|15523.4|15522|15531.4|15530|15521.9|15520.5|427
1675957500000|2023-02-09 15:45:00|15522.9|15521.5|15539.9|15538.5|15541.4|15540|15522.4|15521|619
1675957800000|2023-02-09 15:50:00|15539.4|15538|15541.4|15540|15544.9|15543.5|15534.9|15533.5|500
1675958100000|2023-02-09 15:55:00|15540.9|15539.5|15547.4|15546|15547.9|15546.5|15540.4|15539|596
1675958400000|2023-02-09 16:00:00|15547.9|15546.5|15537.9|15536.5|15550.4|15549|15532.9|15531.5|749
1675958700000|2023-02-09 16:05:00|15537.4|15536|15532.9|15531.5|15538.4|15537|15529.9|15528.5|607
1675959000000|2023-02-09 16:10:00|15533.9|15532.5|15530.9|15529.5|15536.4|15535|15526.4|15525|603
1675959300000|2023-02-09 16:15:00|15531.4|15530|15529.4|15528|15531.9|15530.5|15523.9|15522.5|626
1675959600000|2023-02-09 16:20:00|15529.9|15528.5|15520.4|15519|15530.4|15529|15517.9|15516.5|645
1675959900000|2023-02-09 16:25:00|15519.9|15518.5|15526.9|15525.5|15527.9|15526.5|15515.9|15514.5|1064
1675960200000|2023-02-09 16:30:00|15527.6|15524.8|15519.6|15516.8|15528.6|15525.8|15516.6|15513.8|2141
1675960500000|2023-02-09 16:35:00|15520.6|15517.8|15521.1|15518.3|15522.6|15519.8|15510.6|15507.8|1287
1675960800000|2023-02-09 16:40:00|15520.6|15517.8|15526.6|15523.8|15527.6|15524.8|15518.1|15515.3|639
1675961100000|2023-02-09 16:45:00|15526.1|15523.3|15512.6|15509.8|15526.1|15523.3|15509.6|15506.8|402
1675961400000|2023-02-09 16:50:00|15513.1|15510.3|15511.1|15508.3|15515.6|15512.8|15507.6|15504.8|357
1675961700000|2023-02-09 16:55:00|15511.6|15508.8|15513.6|15510.8|15515.1|15512.3|15505.1|15502.3|537
1675962000000|2023-02-09 17:00:00|15513.1|15510.3|15521.6|15518.8|15525.1|15522.3|15512.6|15509.8|359
1675962300000|2023-02-09 17:05:00|15521.1|15518.3|15527.6|15524.8|15527.6|15524.8|15519.6|15516.8|184
1675962600000|2023-02-09 17:10:00|15528.1|15525.3|15531.1|15528.3|15534.1|15531.3|15527.6|15524.8|203
1675962900000|2023-02-09 17:15:00|15531.6|15528.8|15531.6|15528.8|15532.6|15529.8|15524.1|15521.3|243
1675963200000|2023-02-09 17:20:00|15532.1|15529.3|15529.6|15526.8|15534.6|15531.8|15527.6|15524.8|124
1675963500000|2023-02-09 17:25:00|15529.1|15526.3|15521.6|15518.8|15531.6|15528.8|15519.1|15516.3|254
1675963800000|2023-02-09 17:30:00|15521.1|15518.3|15496.1|15493.3|15522.6|15519.8|15496.1|15493.3|343
1675964100000|2023-02-09 17:35:00|15495.6|15492.8|15478.1|15475.3|15498.6|15495.8|15476.6|15473.8|820
1675964400000|2023-02-09 17:40:00|15477.6|15474.8|15480.6|15477.8|15489.6|15486.8|15472.6|15469.8|425
1675964700000|2023-02-09 17:45:00|15480.1|15477.3|15476.1|15473.3|15482.1|15479.3|15469.6|15466.8|349
1675965000000|2023-02-09 17:50:00|15476.6|15473.8|15485.1|15482.3|15486.1|15483.3|15474.1|15471.3|252
1675965300000|2023-02-09 17:55:00|15485.6|15482.8|15501.6|15498.8|15502.6|15499.8|15485.6|15482.8|556
1675965600000|2023-02-09 18:00:00|15501.1|15498.3|15495.1|15492.3|15508.1|15505.3|15487.1|15484.3|607
1675965900000|2023-02-09 18:05:00|15494.6|15491.8|15494.1|15491.3|15501.6|15498.8|15490.6|15487.8|259
1675966200000|2023-02-09 18:10:00|15494.6|15491.8|15493.6|15490.8|15500.1|15497.3|15490.6|15487.8|130
1675966500000|2023-02-09 18:15:00|15493.1|15490.3|15496.6|15493.8|15498.6|15495.8|15488.6|15485.8|70
1675966800000|2023-02-09 18:20:00|15497.1|15494.3|15490.6|15487.8|15501.1|15498.3|15488.1|15485.3|124
1675967100000|2023-02-09 18:25:00|15491.1|15488.3|15490.6|15487.8|15500.6|15497.8|15489.1|15486.3|135
1675967400000|2023-02-09 18:30:00|15491.1|15488.3|15496.1|15493.3|15503.6|15500.8|15483.1|15480.3|256
1675967700000|2023-02-09 18:35:00|15495.6|15492.8|15478.6|15475.8|15495.6|15492.8|15478.1|15475.3|178
1675968000000|2023-02-09 18:40:00|15479.1|15476.3|15479.6|15476.8|15482.6|15479.8|15471.6|15468.8|319
1675968300000|2023-02-09 18:45:00|15480.1|15477.3|15483.1|15480.3|15483.6|15480.8|15470.6|15467.8|203
1675968600000|2023-02-09 18:50:00|15483.6|15480.8|15484.6|15481.8|15486.6|15483.8|15478.6|15475.8|234
1675968900000|2023-02-09 18:55:00|15484.1|15481.3|15481.6|15478.8|15485.6|15482.8|15472.6|15469.8|291
1675969200000|2023-02-09 19:00:00|15481.1|15478.3|15475.1|15472.3|15487.6|15484.8|15473.1|15470.3|197
1675969500000|2023-02-09 19:05:00|15474.6|15471.8|15479.1|15476.3|15481.1|15478.3|15472.6|15469.8|105
1675969800000|2023-02-09 19:10:00|15479.6|15476.8|15470.1|15467.3|15480.6|15477.8|15464.6|15461.8|170
1675970100000|2023-02-09 19:15:00|15470.6|15467.8|15460.6|15457.8|15472.1|15469.3|15459.1|15456.3|256
1675970400000|2023-02-09 19:20:00|15460.1|15457.3|15456.1|15453.3|15467.6|15464.8|15454.6|15451.8|255
1675970700000|2023-02-09 19:25:00|15456.6|15453.8|15458.6|15455.8|15462.1|15459.3|15456.6|15453.8|114
1675971000000|2023-02-09 19:30:00|15458.1|15455.3|15456.1|15453.3|15467.6|15464.8|15452.1|15449.3|155
1675971300000|2023-02-09 19:35:00|15456.6|15453.8|15454.6|15451.8|15459.6|15456.8|15451.6|15448.8|121
1675971600000|2023-02-09 19:40:00|15454.1|15451.3|15461.6|15458.8|15466.1|15463.3|15451.6|15448.8|116
1675971900000|2023-02-09 19:45:00|15462.1|15459.3|15460.6|15457.8|15463.6|15460.8|15450.6|15447.8|139
1675972200000|2023-02-09 19:50:00|15460.1|15457.3|15453.6|15450.8|15460.6|15457.8|15450.6|15447.8|105
1675972500000|2023-02-09 19:55:00|15453.1|15450.3|15450.6|15447.8|15453.1|15450.3|15445.1|15442.3|114
1675972800000|2023-02-09 20:00:00|15450.1|15447.3|15432.1|15429.3|15450.1|15447.3|15430.6|15427.8|254
1675973100000|2023-02-09 20:05:00|15432.6|15429.8|15446.6|15443.8|15446.6|15443.8|15429.6|15426.8|248
1675973400000|2023-02-09 20:10:00|15446.1|15443.3|15437.1|15434.3|15448.1|15445.3|15435.1|15432.3|85
1675973700000|2023-02-09 20:15:00|15436.6|15433.8|15432.6|15429.8|15437.1|15434.3|15427.1|15424.3|161
1675974000000|2023-02-09 20:20:00|15433.1|15430.3|15425.6|15422.8|15436.1|15433.3|15424.6|15421.8|137
1675974300000|2023-02-09 20:25:00|15425.1|15422.3|15421.1|15418.3|15428.6|15425.8|15419.6|15416.8|203
1675974600000|2023-02-09 20:30:00|15421.6|15418.8|15406.6|15403.8|15422.6|15419.8|15406.1|15403.3|376
1675974900000|2023-02-09 20:35:00|15407.1|15404.3|15421.6|15418.8|15421.6|15418.8|15403.6|15400.8|226
1675975200000|2023-02-09 20:40:00|15421.1|15418.3|15426.6|15423.8|15426.6|15423.8|15417.1|15414.3|166
1675975500000|2023-02-09 20:45:00|15427.1|15424.3|15431.1|15428.3|15436.6|15433.8|15426.1|15423.3|377
1675975800000|2023-02-09 20:50:00|15431.6|15428.8|15444.6|15441.8|15450.6|15447.8|15431.1|15428.3|540
1675976100000|2023-02-09 20:55:00|15444.1|15441.3|15433.6|15430.8|15444.6|15441.8|15427.6|15424.8|342
1675976400000|2023-02-09 21:00:00|15435.9|15428.9|15450.5|15443.5|15450.5|15443.5|15431|15424|4
1675976700000|2023-02-09 21:05:00|15449.7|15442.7|15435.5|15428.5|15452.1|15445.1|15434.8|15427.8|0
1675977000000|2023-02-09 21:10:00|15434.7|15427.7|15433.3|15426.3|15437.4|15430.4|15430|15423|0
1675977300000|2023-02-09 21:15:00|15433.7|15426.7|15437.2|15430.2|15437.9|15430.9|15429.2|15422.2|0
1675977600000|2023-02-09 21:20:00|15437.1|15430.1|15444.5|15437.5|15446.9|15439.9|15437.1|15430.1|0
1675977900000|2023-02-09 21:25:00|15443.7|15436.7|15448.6|15441.6|15449.4|15442.4|15443.7|15436.7|0
1675978200000|2023-02-09 21:30:00|15449.4|15442.4|15449.4|15442.4|15452.9|15445.9|15446.3|15439.3|0
1675978500000|2023-02-09 21:35:00|15450.2|15443.2|15453.1|15446.1|15454.4|15447.4|15450.1|15443.1|0
1675978800000|2023-02-09 21:40:00|15452.7|15445.7|15448.1|15441.1|15454.4|15447.4|15447.2|15440.2|0
1675979100000|2023-02-09 21:45:00|15449|15442|15450.8|15443.8|15451.7|15444.7|15448.8|15441.8|0
1675979400000|2023-02-09 21:50:00|15450|15443|15452.4|15445.4|15452.4|15445.4|15448.3|15441.3|0
1675979700000|2023-02-09 21:55:00|15451.6|15444.6|15455.4|15448.4|15456.7|15449.7|15451.4|15444.4|0
1675980000000|2023-02-09 22:00:00|15455.3|15448.3|15454|15447|15455.4|15448.4|15453.3|15446.3|0
1675980300000|2023-02-09 22:05:00|15453.9|15446.9|15453.3|15446.3|15454.2|15447.2|15453.3|15446.3|0
1675980600000|2023-02-09 22:10:00|15453.2|15446.2|15453.8|15446.8|15455.4|15448.4|15453.1|15446.1|0
1675980900000|2023-02-09 22:15:00|15453.9|15446.9|15453.5|15446.5|15453.9|15446.9|15453.5|15446.5|0
1675981200000|2023-02-09 22:20:00|15453.6|15446.6|15455.2|15448.2|15455.5|15448.5|15453.6|15446.6|0
1675981500000|2023-02-09 22:25:00|15455.4|15448.4|15455.2|15448.2|15456|15449|15454.8|15447.8|0
1675981800000|2023-02-09 22:30:00|15455.7|15448.7|15456.2|15449.2|15457.6|15450.6|15454.9|15447.9|0
1675982100000|2023-02-09 22:35:00|15456.1|15449.1|15455.2|15448.2|15458.2|15451.2|15455|15448|0
1675982400000|2023-02-09 22:40:00|15455.3|15448.3|15454.6|15447.6|15455.3|15448.3|15454.6|15447.6|0
1675982700000|2023-02-09 22:45:00|15454.7|15447.7|15454.3|15447.3|15454.7|15447.7|15454.2|15447.2|0
1675983000000|2023-02-09 22:50:00|15454.2|15447.2|15455.3|15448.3|15456.2|15449.2|15454.2|15447.2|0
1675983300000|2023-02-09 22:55:00|15455.1|15448.1|15455.4|15448.4|15455.5|15448.5|15454.5|15447.5|0
1675983600000|2023-02-09 23:00:00|15457.6|15450.6|15447.5|15440.5|15457.6|15450.6|15445.1|15438.1|0
1675983900000|2023-02-09 23:05:00|15447.9|15440.9|15455.5|15448.5|15455.5|15448.5|15446.7|15439.7|0
1675984200000|2023-02-09 23:10:00|15452.6|15445.6|15452|15445|15455.2|15448.2|15450.3|15443.3|0
1675984500000|2023-02-09 23:15:00|15451.2|15444.2|15447.9|15440.9|15454.4|15447.4|15447.1|15440.1|0
1675984800000|2023-02-09 23:20:00|15447.1|15440.1|15454|15447|15454.6|15447.6|15446.3|15439.3|0
1675985100000|2023-02-09 23:25:00|15454.8|15447.8|15450.8|15443.8|15454.8|15447.8|15450|15443|0
1675985400000|2023-02-09 23:30:00|15451.6|15444.6|15442.4|15435.4|15451.6|15444.6|15441.6|15434.6|0
1675985700000|2023-02-09 23:35:00|15441.6|15434.6|15447.2|15440.2|15447.2|15440.2|15439.1|15432.1|0
1675986000000|2023-02-09 23:40:00|15446.4|15439.4|15446.4|15439.4|15448|15441|15445.6|15438.6|0
1675986300000|2023-02-09 23:45:00|15447.2|15440.2|15447.2|15440.2|15448|15441|15440.7|15433.7|0
1675986600000|2023-02-09 23:50:00|15446.4|15439.4|15442.3|15435.3|15447.2|15440.2|15440.7|15433.7|0
1675986900000|2023-02-09 23:55:00|15441.5|15434.5|15444.7|15437.7|15446.3|15439.3|15439.9|15432.9|0
1675987200000|2023-02-10 00:00:00|15446.3|15439.3|15438.2|15431.2|15446.3|15439.3|15434.2|15427.2|0
1675987500000|2023-02-10 00:05:00|15437.8|15430.8|15439.8|15432.8|15442.2|15435.2|15435|15428|0
1675987800000|2023-02-10 00:10:00|15439|15432|15442.6|15435.6|15444.2|15437.2|15438.2|15431.2|0
1675988100000|2023-02-10 00:15:00|15443|15436|15403.7|15398.7|15443.4|15436.4|15403.7|15398.7|123
1675988400000|2023-02-10 00:20:00|15405.2|15400.2|15411.2|15406.2|15413.2|15408.2|15401.7|15396.7|57
1675988700000|2023-02-10 00:25:00|15410.7|15405.7|15397.2|15392.2|15411.7|15406.7|15397.2|15392.2|24
1675989000000|2023-02-10 00:30:00|15397.7|15392.7|15405.7|15400.7|15405.7|15400.7|15396.7|15391.7|20
1675989300000|2023-02-10 00:35:00|15406.7|15401.7|15410.7|15405.7|15416.2|15411.2|15406.7|15401.7|52
1675989600000|2023-02-10 00:40:00|15410.2|15405.2|15414.2|15409.2|15414.2|15409.2|15410.2|15405.2|2
1675989900000|2023-02-10 00:45:00|15413.7|15408.7|15415.7|15410.7|15416.2|15411.2|15410.2|15405.2|7
1675990200000|2023-02-10 00:50:00|15414.2|15409.2|15415.2|15410.2|15416.7|15411.7|15413.7|15408.7|2
1675990500000|2023-02-10 00:55:00|15414.7|15409.7|15413.7|15408.7|15415.7|15410.7|15411.2|15406.2|15
1675990800000|2023-02-10 01:00:00|15414.2|15409.2|15410.7|15405.7|15414.7|15409.7|15406.7|15401.7|37
1675991100000|2023-02-10 01:05:00|15411.7|15406.7|15410.7|15405.7|15411.7|15406.7|15408.7|15403.7|15
1675991400000|2023-02-10 01:10:00|15411.2|15406.2|15409.2|15404.2|15414.2|15409.2|15407.2|15402.2|7
1675991700000|2023-02-10 01:15:00|15408.7|15403.7|15410.7|15405.7|15414.7|15409.7|15407.2|15402.2|24
1675992000000|2023-02-10 01:20:00|15409.7|15404.7|15416.2|15411.2|15416.2|15411.2|15409.7|15404.7|34
1675992300000|2023-02-10 01:25:00|15416.7|15411.7|15418.2|15413.2|15419.2|15414.2|15415.2|15410.2|25
1675992600000|2023-02-10 01:30:00|15417.7|15412.7|15416.2|15411.2|15419.2|15414.2|15409.7|15404.7|66
1675992900000|2023-02-10 01:35:00|15415.7|15410.7|15415.2|15410.2|15417.7|15412.7|15414.2|15409.2|9
1675993200000|2023-02-10 01:40:00|15414.7|15409.7|15420.2|15415.2|15421.2|15416.2|15413.7|15408.7|2
1675993500000|2023-02-10 01:45:00|15419.7|15414.7|15421.2|15416.2|15422.7|15417.7|15417.2|15412.2|5
1675993800000|2023-02-10 01:50:00|15421.7|15416.7|15416.2|15411.2|15422.2|15417.2|15415.7|15410.7|4
1675994100000|2023-02-10 01:55:00|15416.7|15411.7|15418.7|15413.7|15419.7|15414.7|15413.2|15408.2|12
1675994400000|2023-02-10 02:00:00|15418.2|15413.2|15410.2|15405.2|15419.7|15414.7|15408.7|15403.7|38
1675994700000|2023-02-10 02:05:00|15410.7|15405.7|15404.7|15399.7|15412.2|15407.2|15402.2|15397.2|25
1675995000000|2023-02-10 02:10:00|15405.2|15400.2|15412.2|15407.2|15414.2|15409.2|15405.2|15400.2|4
1675995300000|2023-02-10 02:15:00|15412.7|15407.7|15413.2|15408.2|15414.2|15409.2|15410.2|15405.2|3
1675995600000|2023-02-10 02:20:00|15412.7|15407.7|15412.2|15407.2|15413.2|15408.2|15409.2|15404.2|9
1675995900000|2023-02-10 02:25:00|15411.7|15406.7|15412.2|15407.2|15413.2|15408.2|15410.2|15405.2|1
1675996200000|2023-02-10 02:30:00|15411.7|15406.7|15412.2|15407.2|15414.2|15409.2|15411.7|15406.7|1
1675996500000|2023-02-10 02:35:00|15412.7|15407.7|15413.2|15408.2|15414.2|15409.2|15411.7|15406.7|0
1675996800000|2023-02-10 02:40:00|15413.7|15408.7|15413.7|15408.7|15413.7|15408.7|15412.2|15407.2|1
1675997100000|2023-02-10 02:45:00|15413.2|15408.2|15411.2|15406.2|15413.2|15408.2|15409.7|15404.7|1
1675997400000|2023-02-10 02:50:00|15410.7|15405.7|15407.2|15402.2|15411.2|15406.2|15406.7|15401.7|11
1675997700000|2023-02-10 02:55:00|15406.7|15401.7|15399.2|15394.2|15407.2|15402.2|15399.2|15394.2|32
1675998000000|2023-02-10 03:00:00|15398.7|15393.7|15392.2|15387.2|15398.7|15393.7|15390.7|15385.7|43
1675998300000|2023-02-10 03:05:00|15392.7|15387.7|15388.2|15383.2|15393.2|15388.2|15385.7|15380.7|35
1675998600000|2023-02-10 03:10:00|15388.7|15383.7|15390.2|15385.2|15390.7|15385.7|15386.2|15381.2|12
1675998900000|2023-02-10 03:15:00|15389.7|15384.7|15386.2|15381.2|15394.2|15389.2|15386.2|15381.2|10
1675999200000|2023-02-10 03:20:00|15386.7|15381.7|15388.2|15383.2|15388.2|15383.2|15384.2|15379.2|33
1675999500000|2023-02-10 03:25:00|15388.7|15383.7|15385.7|15380.7|15389.2|15384.2|15385.2|15380.2|7
1675999800000|2023-02-10 03:30:00|15386.2|15381.2|15387.7|15382.7|15388.2|15383.2|15385.7|15380.7|10
1676000100000|2023-02-10 03:35:00|15388.2|15383.2|15392.7|15387.7|15395.7|15390.7|15387.2|15382.2|27
1676000400000|2023-02-10 03:40:00|15393.2|15388.2|15395.2|15390.2|15398.2|15393.2|15391.2|15386.2|36
1676000700000|2023-02-10 03:45:00|15394.7|15389.7|15397.2|15392.2|15399.2|15394.2|15394.2|15389.2|29
1676001000000|2023-02-10 03:50:00|15398.2|15393.2|15399.7|15394.7|15399.7|15394.7|15397.2|15392.2|4
1676001300000|2023-02-10 03:55:00|15399.2|15394.2|15398.2|15393.2|15399.7|15394.7|15396.7|15391.7|5
1676001600000|2023-02-10 04:00:00|15397.7|15392.7|15389.2|15384.2|15398.2|15393.2|15386.2|15381.2|21
1676001900000|2023-02-10 04:05:00|15389.7|15384.7|15387.7|15382.7|15390.7|15385.7|15386.7|15381.7|5
1676002200000|2023-02-10 04:10:00|15388.2|15383.2|15393.2|15388.2|15393.2|15388.2|15387.7|15382.7|6
1676002500000|2023-02-10 04:15:00|15392.7|15387.7|15390.7|15385.7|15393.7|15388.7|15389.7|15384.7|7
1676002800000|2023-02-10 04:20:00|15390.2|15385.2|15391.2|15386.2|15391.7|15386.7|15388.7|15383.7|8
1676003100000|2023-02-10 04:25:00|15391.7|15386.7|15388.2|15383.2|15391.7|15386.7|15388.2|15383.2|19
1676003400000|2023-02-10 04:30:00|15387.7|15382.7|15387.2|15382.2|15388.2|15383.2|15386.7|15381.7|9
1676003700000|2023-02-10 04:35:00|15387.7|15382.7|15384.7|15379.7|15387.7|15382.7|15384.2|15379.2|30
1676004000000|2023-02-10 04:40:00|15385.2|15380.2|15389.2|15384.2|15389.2|15384.2|15384.7|15379.7|13
1676004300000|2023-02-10 04:45:00|15388.7|15383.7|15393.2|15388.2|15393.7|15388.7|15388.7|15383.7|9
1676004600000|2023-02-10 04:50:00|15392.7|15387.7|15389.2|15384.2|15393.2|15388.2|15389.2|15384.2|2
1676004900000|2023-02-10 04:55:00|15389.7|15384.7|15390.7|15385.7|15391.2|15386.2|15389.2|15384.2|5
1676005200000|2023-02-10 05:00:00|15390.2|15385.2|15392.2|15387.2|15392.2|15387.2|15389.7|15384.7|7
1676005500000|2023-02-10 05:05:00|15391.7|15386.7|15392.2|15387.2|15393.7|15388.7|15389.7|15384.7|10
1676005800000|2023-02-10 05:10:00|15392.7|15387.7|15390.2|15385.2|15393.2|15388.2|15389.7|15384.7|9
1676006100000|2023-02-10 05:15:00|15390.7|15385.7|15386.7|15381.7|15392.7|15387.7|15386.2|15381.2|28
1676006400000|2023-02-10 05:20:00|15386.2|15381.2|15387.2|15382.2|15390.2|15385.2|15384.7|15379.7|14
1676006700000|2023-02-10 05:25:00|15386.7|15381.7|15383.2|15378.2|15386.7|15381.7|15380.7|15375.7|26
1676007000000|2023-02-10 05:30:00|15383.7|15378.7|15388.2|15383.2|15388.2|15383.2|15383.7|15378.7|10
1676007300000|2023-02-10 05:35:00|15388.7|15383.7|15388.2|15383.2|15388.7|15383.7|15385.7|15380.7|6
1676007600000|2023-02-10 05:40:00|15387.7|15382.7|15387.2|15382.2|15388.2|15383.2|15386.2|15381.2|6
1676007900000|2023-02-10 05:45:00|15387.7|15382.7|15389.2|15384.2|15390.2|15385.2|15386.2|15381.2|9
1676008200000|2023-02-10 05:50:00|15388.7|15383.7|15396.2|15391.2|15396.7|15391.7|15387.2|15382.2|17
1676008500000|2023-02-10 05:55:00|15396.7|15391.7|15398.2|15393.2|15399.7|15394.7|15394.2|15389.2|16
1676008800000|2023-02-10 06:00:00|15398.7|15393.7|15400.2|15395.2|15401.7|15396.7|15396.2|15391.2|23
1676009100000|2023-02-10 06:05:00|15399.7|15394.7|15407.2|15402.2|15408.2|15403.2|15399.2|15394.2|24
1676009400000|2023-02-10 06:10:00|15407.7|15402.7|15408.7|15403.7|15410.7|15405.7|15405.7|15400.7|14
1676009700000|2023-02-10 06:15:00|15408.2|15403.2|15411.7|15406.7|15412.2|15407.2|15406.2|15401.2|23
1676010000000|2023-02-10 06:20:00|15411.2|15406.2|15411.7|15406.7|15413.7|15408.7|15410.2|15405.2|28
1676010300000|2023-02-10 06:25:00|15412.2|15407.2|15411.2|15406.2|15412.7|15407.7|15410.2|15405.2|17
1676010600000|2023-02-10 06:30:00|15411.7|15406.7|15412.7|15407.7|15413.7|15408.7|15409.2|15404.2|20
1676010900000|2023-02-10 06:35:00|15413.2|15408.2|15412.2|15407.2|15417.7|15412.7|15410.7|15405.7|66
1676011200000|2023-02-10 06:40:00|15411.7|15406.7|15415.2|15410.2|15415.7|15410.7|15411.7|15406.7|15
1676011500000|2023-02-10 06:45:00|15415.7|15410.7|15413.7|15408.7|15416.7|15411.7|15411.2|15406.2|30
1676011800000|2023-02-10 06:50:00|15414.2|15409.2|15420.7|15415.7|15421.7|15416.7|15414.2|15409.2|58
1676012100000|2023-02-10 06:55:00|15421.2|15416.2|15418.7|15413.7|15422.7|15417.7|15418.2|15413.2|57
1676012400000|2023-02-10 07:00:00|15417.6|15414.8|15420.6|15417.8|15427.6|15424.8|15408.6|15405.8|367
1676012700000|2023-02-10 07:05:00|15421.6|15418.8|15425.1|15422.3|15429.6|15426.8|15418.1|15415.3|234
1676013000000|2023-02-10 07:10:00|15425.6|15422.8|15423.1|15420.3|15431.1|15428.3|15422.1|15419.3|190
1676013300000|2023-02-10 07:15:00|15423.6|15420.8|15410.6|15407.8|15423.6|15420.8|15393.6|15390.8|350
1676013600000|2023-02-10 07:20:00|15411.1|15408.3|15411.6|15408.8|15418.6|15415.8|15403.6|15400.8|206
1676013900000|2023-02-10 07:25:00|15412.1|15409.3|15415.1|15412.3|15418.6|15415.8|15407.1|15404.3|190
1676014200000|2023-02-10 07:30:00|15415.6|15412.8|15417.1|15414.3|15419.1|15416.3|15410.1|15407.3|301
1676014500000|2023-02-10 07:35:00|15416.6|15413.8|15415.1|15412.3|15421.6|15418.8|15412.1|15409.3|155
1676014800000|2023-02-10 07:40:00|15414.6|15411.8|15410.1|15407.3|15416.1|15413.3|15408.6|15405.8|119
1676015100000|2023-02-10 07:45:00|15410.6|15407.8|15404.1|15401.3|15411.1|15408.3|15401.6|15398.8|164
1676015400000|2023-02-10 07:50:00|15404.6|15401.8|15412.1|15409.3|15412.1|15409.3|15401.6|15398.8|170
1676015700000|2023-02-10 07:55:00|15412.6|15409.8|15411.1|15408.3|15417.6|15414.8|15409.6|15406.8|300
1676016000000|2023-02-10 08:00:00|15411.6|15408.8|15404.9|15403.5|15436.4|15435|15402.4|15401|2631
1676016300000|2023-02-10 08:05:00|15405.4|15404|15442.4|15441|15443.9|15442.5|15402.9|15401.5|1301
1676016600000|2023-02-10 08:10:00|15441.9|15440.5|15463.9|15462.5|15468.4|15467|15434.9|15433.5|1801
1676016900000|2023-02-10 08:15:00|15464.4|15463|15468.4|15467|15480.9|15479.5|15458.9|15457.5|1925
1676017200000|2023-02-10 08:20:00|15467.9|15466.5|15458.4|15457|15478.9|15477.5|15438.9|15437.5|1545
1676017500000|2023-02-10 08:25:00|15458.9|15457.5|15459.4|15458|15469.4|15468|15452.9|15451.5|866
1676017800000|2023-02-10 08:30:00|15459.9|15458.5|15438.9|15437.5|15470.9|15469.5|15438.9|15437.5|690
1676018100000|2023-02-10 08:35:00|15439.4|15438|15430.4|15429|15443.4|15442|15427.9|15426.5|649
1676018400000|2023-02-10 08:40:00|15430.9|15429.5|15443.9|15442.5|15445.9|15444.5|15426.4|15425|367
1676018700000|2023-02-10 08:45:00|15444.9|15443.5|15437.9|15436.5|15450.9|15449.5|15436.4|15435|501
1676019000000|2023-02-10 08:50:00|15438.4|15437|15448.9|15447.5|15448.9|15447.5|15428.3|15426.9|538
1676019300000|2023-02-10 08:55:00|15449.4|15448|15432.4|15431|15453.4|15452|15427.4|15426|635
1676019600000|2023-02-10 09:00:00|15431.9|15430.5|15445.9|15444.5|15447.9|15446.5|15427.9|15426.5|413
1676019900000|2023-02-10 09:05:00|15446.4|15445|15449.9|15448.5|15452.4|15451|15439.4|15438|382
1676020200000|2023-02-10 09:10:00|15450.4|15449|15427.4|15426|15452.4|15451|15424.9|15423.5|458
1676020500000|2023-02-10 09:15:00|15427.9|15426.5|15437.4|15436|15438.4|15437|15413.4|15412|909
1676020800000|2023-02-10 09:20:00|15437.9|15436.5|15429.9|15428.5|15452.4|15451|15427.4|15426|626
1676021100000|2023-02-10 09:25:00|15429.4|15428|15424.9|15423.5|15436.4|15435|15421.4|15420|326
1676021400000|2023-02-10 09:30:00|15424.4|15423|15429.9|15428.5|15435.9|15434.5|15422.4|15421|315
1676021700000|2023-02-10 09:35:00|15429.4|15428|15424.9|15423.5|15433.9|15432.5|15424.4|15423|133
1676022000000|2023-02-10 09:40:00|15424.4|15423|15414.4|15413|15427.4|15426|15411.4|15410|426
1676022300000|2023-02-10 09:45:00|15414.9|15413.5|15372.9|15371.5|15423.9|15422.5|15367.4|15366|2897
1676022600000|2023-02-10 09:50:00|15373.4|15372|15383.9|15382.5|15391.9|15390.5|15371.4|15370|1497
1676022900000|2023-02-10 09:55:00|15384.4|15383|15360.9|15359.5|15386.4|15385|15358.9|15357.5|1036
1676023200000|2023-02-10 10:00:00|15361.9|15360.5|15378.9|15377.5|15386.9|15385.5|15361.9|15360.5|738
1676023500000|2023-02-10 10:05:00|15379.4|15378|15352.4|15351|15382.9|15381.5|15352.4|15351|873
1676023800000|2023-02-10 10:10:00|15352.9|15351.5|15352.4|15351|15361.9|15360.5|15343.9|15342.5|1131
1676024100000|2023-02-10 10:15:00|15352.9|15351.5|15342.9|15341.5|15359.4|15358|15338.9|15337.5|565
1676024400000|2023-02-10 10:20:00|15343.4|15342|15343.9|15342.5|15352.4|15351|15340.9|15339.5|602
1676024700000|2023-02-10 10:25:00|15343.4|15342|15338.9|15337.5|15345.4|15344|15329.9|15328.5|497
1676025000000|2023-02-10 10:30:00|15338.4|15337|15330.4|15329|15339.9|15338.5|15323.4|15322|672
1676025300000|2023-02-10 10:35:00|15330.9|15329.5|15337.9|15336.5|15341.4|15340|15323.4|15322|798
1676025600000|2023-02-10 10:40:00|15338.4|15337|15326.9|15325.5|15345.4|15344|15320.4|15319|1008
1676025900000|2023-02-10 10:45:00|15327.4|15326|15339.9|15338.5|15349.9|15348.5|15323.4|15322|721
1676026200000|2023-02-10 10:50:00|15338.9|15337.5|15322.4|15321|15339.4|15338|15312.4|15311|923
1676026500000|2023-02-10 10:55:00|15322.9|15321.5|15335.9|15334.5|15345.9|15344.5|15312.4|15311|957
1676026800000|2023-02-10 11:00:00|15335.4|15334|15310.9|15309.5|15337.9|15336.5|15300.4|15299|1073
1676027100000|2023-02-10 11:05:00|15310.4|15309|15302.9|15301.5|15317.4|15316|15301.9|15300.5|509
1676027400000|2023-02-10 11:10:00|15302.4|15301|15281.9|15280.5|15304.4|15303|15279.9|15278.5|1244
1676027700000|2023-02-10 11:15:00|15281.4|15280|15302.9|15301.5|15315.4|15314|15280.9|15279.5|1223
1676028000000|2023-02-10 11:20:00|15302.4|15301|15283.9|15282.5|15302.4|15301|15283.9|15282.5|516
1676028300000|2023-02-10 11:25:00|15283.4|15282|15280.4|15279|15288.4|15287|15279.4|15278|615
1676028600000|2023-02-10 11:30:00|15280.9|15279.5|15288.9|15287.5|15295.4|15294|15275.9|15274.5|786
1676028900000|2023-02-10 11:35:00|15289.4|15288|15296.9|15295.5|15297.4|15296|15284.9|15283.5|436
1676029200000|2023-02-10 11:40:00|15297.4|15296|15299.9|15298.5|15307.9|15306.5|15296.4|15295|543
1676029500000|2023-02-10 11:45:00|15299.4|15298|15285.9|15284.5|15299.4|15298|15283.4|15282|487
1676029800000|2023-02-10 11:50:00|15285.4|15284|15282.4|15281|15291.4|15290|15277.9|15276.5|428
1676030100000|2023-02-10 11:55:00|15281.9|15280.5|15277.9|15276.5|15283.4|15282|15273.4|15272|578
1676030400000|2023-02-10 12:00:00|15278.4|15277|15288.9|15287.5|15301.9|15300.5|15277.9|15276.5|1023
1676030700000|2023-02-10 12:05:00|15288.4|15287|15277.4|15276|15291.4|15290|15276.9|15275.5|412
1676031000000|2023-02-10 12:10:00|15277.9|15276.5|15284.4|15283|15298.4|15297|15275.9|15274.5|381
1676031300000|2023-02-10 12:15:00|15283.9|15282.5|15289.9|15288.5|15298.4|15297|15283.4|15282|303
1676031600000|2023-02-10 12:20:00|15290.4|15289|15309.4|15308|15314.4|15313|15288.9|15287.5|365
1676031900000|2023-02-10 12:25:00|15308.9|15307.5|15316.9|15315.5|15316.9|15315.5|15301.9|15300.5|290
1676032200000|2023-02-10 12:30:00|15316.4|15315|15288.9|15287.5|15318.9|15317.5|15287.9|15286.5|628
1676032500000|2023-02-10 12:35:00|15289.4|15288|15287.4|15286|15295.4|15294|15281.9|15280.5|635
1676032800000|2023-02-10 12:40:00|15287.2|15285.8|15285.2|15283.8|15292.2|15290.8|15281.2|15279.8|316
1676033100000|2023-02-10 12:45:00|15284.7|15283.3|15287.7|15286.3|15290.7|15289.3|15282.7|15281.3|201
1676033400000|2023-02-10 12:50:00|15287.2|15285.8|15250.7|15249.3|15287.2|15285.8|15248.7|15247.3|802
1676033700000|2023-02-10 12:55:00|15251.2|15249.8|15258.7|15257.3|15258.7|15257.3|15247.2|15245.8|709
1676034000000|2023-02-10 13:00:00|15259.2|15257.8|15266.7|15265.3|15269.7|15268.3|15252.2|15250.8|440
1676034300000|2023-02-10 13:05:00|15267.2|15265.8|15284.7|15283.3|15285.2|15283.8|15266.2|15264.8|481
1676034600000|2023-02-10 13:10:00|15284.2|15282.8|15299.2|15297.8|15305.2|15303.8|15282.2|15280.8|458
1676034900000|2023-02-10 13:15:00|15299.7|15298.3|15313.7|15312.3|15317.2|15315.8|15299.7|15298.3|453
1676035200000|2023-02-10 13:20:00|15313.2|15311.8|15310.7|15309.3|15314.7|15313.3|15303.7|15302.3|502
1676035500000|2023-02-10 13:25:00|15311.2|15309.8|15316.2|15314.8|15320.2|15318.8|15308.7|15307.3|335
1676035800000|2023-02-10 13:30:00|15316.7|15315.3|15315.2|15313.8|15322.2|15320.8|15307.2|15305.8|456
1676036100000|2023-02-10 13:35:00|15315.7|15314.3|15319.2|15317.8|15323.2|15321.8|15311.2|15309.8|357
1676036400000|2023-02-10 13:40:00|15318.7|15317.3|15327.7|15326.3|15331.2|15329.8|15314.7|15313.3|360
1676036700000|2023-02-10 13:45:00|15328.2|15326.8|15329.7|15328.3|15331.7|15330.3|15321.7|15320.3|291
1676037000000|2023-02-10 13:50:00|15329.2|15327.8|15331.7|15330.3|15334.2|15332.8|15322.7|15321.3|298
1676037300000|2023-02-10 13:55:00|15332.2|15330.8|15329.2|15327.8|15334.7|15333.3|15320.2|15318.8|434
1676037600000|2023-02-10 14:00:00|15328.7|15327.3|15335.7|15334.3|15337.7|15336.3|15325.2|15323.8|418
1676037900000|2023-02-10 14:05:00|15335.2|15333.8|15338.2|15336.8|15340.7|15339.3|15327.7|15326.3|255
1676038200000|2023-02-10 14:10:00|15338.7|15337.3|15358.2|15356.8|15359.2|15357.8|15336.2|15334.8|695
1676038500000|2023-02-10 14:15:00|15358.7|15357.3|15352.2|15350.8|15361.2|15359.8|15348.2|15346.8|446
1676038800000|2023-02-10 14:20:00|15351.7|15350.3|15350.7|15349.3|15356.2|15354.8|15347.7|15346.3|291
1676039100000|2023-02-10 14:25:00|15351.2|15349.8|15352.2|15350.8|15354.2|15352.8|15346.7|15345.3|232
1676039400000|2023-02-10 14:30:00|15352.7|15351.3|15347.7|15346.3|15358.2|15356.8|15343.2|15341.8|782
1676039700000|2023-02-10 14:35:00|15347.2|15345.8|15328.2|15326.8|15349.2|15347.8|15324.2|15322.8|1094
1676040000000|2023-02-10 14:40:00|15327.2|15325.8|15330.2|15328.8|15332.2|15330.8|15315.7|15314.3|767
1676040300000|2023-02-10 14:45:00|15329.7|15328.3|15331.7|15330.3|15343.2|15341.8|15310.7|15309.3|765
1676040600000|2023-02-10 14:50:00|15332.2|15330.8|15323.2|15321.8|15341.7|15340.3|15322.7|15321.3|472
1676040900000|2023-02-10 14:55:00|15322.7|15321.3|15326.7|15325.3|15330.2|15328.8|15318.2|15316.8|321
1676041200000|2023-02-10 15:00:00|15327.2|15325.8|15322.7|15321.3|15327.2|15325.8|15294.2|15292.8|1468
1676041500000|2023-02-10 15:05:00|15323.2|15321.8|15315.7|15314.3|15337.2|15335.8|15310.7|15309.3|953
1676041800000|2023-02-10 15:10:00|15315|15313.6|15318|15316.6|15341.5|15340.1|15310.5|15309.1|830
1676042100000|2023-02-10 15:15:00|15318.5|15317.1|15324.5|15323.1|15341.5|15340.1|15311|15309.6|612
1676042400000|2023-02-10 15:20:00|15325|15323.6|15331.5|15330.1|15333.5|15332.1|15316.5|15315.1|457
1676042700000|2023-02-10 15:25:00|15331|15329.6|15331.5|15330.1|15334.5|15333.1|15317|15315.6|430
1676043000000|2023-02-10 15:30:00|15330.5|15329.1|15323.5|15322.1|15336.5|15335.1|15318.5|15317.1|381
1676043300000|2023-02-10 15:35:00|15324|15322.6|15313.5|15312.1|15335|15333.6|15312.5|15311.1|466
1676043600000|2023-02-10 15:40:00|15312.5|15311.1|15311|15309.6|15319.5|15318.1|15302.5|15301.1|497
1676043900000|2023-02-10 15:45:00|15311.5|15310.1|15302|15300.6|15311.5|15310.1|15293.5|15292.1|462
1676044200000|2023-02-10 15:50:00|15302.5|15301.1|15285.5|15284.1|15302.5|15301.1|15269|15267.6|1280
1676044500000|2023-02-10 15:55:00|15285|15283.6|15292|15290.6|15295.5|15294.1|15277|15275.6|605
1676044800000|2023-02-10 16:00:00|15291.5|15290.1|15289.5|15288.1|15297.5|15296.1|15284.5|15283.1|686
1676045100000|2023-02-10 16:05:00|15290|15288.6|15298.5|15297.1|15299.5|15298.1|15285.5|15284.1|476
1676045400000|2023-02-10 16:10:00|15299.5|15298.1|15297|15295.6|15302.5|15301.1|15283.5|15282.1|445
1676045700000|2023-02-10 16:15:00|15297.5|15296.1|15307.5|15306.1|15310.5|15309.1|15294.5|15293.1|769
1676046000000|2023-02-10 16:20:00|15306.5|15305.1|15312.5|15311.1|15314.5|15313.1|15303|15301.6|753
1676046300000|2023-02-10 16:25:00|15311.5|15310.1|15296.5|15295.1|15313.5|15312.1|15294.5|15293.1|1292
1676046600000|2023-02-10 16:30:00|15297.2|15294.4|15302.2|15299.4|15304.2|15301.4|15289.2|15286.4|1610
1676046900000|2023-02-10 16:35:00|15301.2|15298.4|15306.7|15303.9|15314.2|15311.4|15300.2|15297.4|890
1676047200000|2023-02-10 16:40:00|15307.2|15304.4|15302.2|15299.4|15307.2|15304.4|15300.2|15297.4|454
1676047500000|2023-02-10 16:45:00|15303.2|15300.4|15300.2|15297.4|15305.7|15302.9|15294.2|15291.4|164
1676047800000|2023-02-10 16:50:00|15299.7|15296.9|15304.7|15301.9|15305.7|15302.9|15297.2|15294.4|126
1676048100000|2023-02-10 16:55:00|15304.2|15301.4|15296.7|15293.9|15305.7|15302.9|15294.7|15291.9|126
1676048400000|2023-02-10 17:00:00|15297.2|15294.4|15282.7|15279.9|15299.2|15296.4|15280.2|15277.4|202
1676048700000|2023-02-10 17:05:00|15283.2|15280.4|15285.2|15282.4|15292.2|15289.4|15281.2|15278.4|271
1676049000000|2023-02-10 17:10:00|15284.7|15281.9|15283.2|15280.4|15290.7|15287.9|15280.7|15277.9|142
1676049300000|2023-02-10 17:15:00|15282.7|15279.9|15283.2|15280.4|15287.7|15284.9|15277.7|15274.9|165
1676049600000|2023-02-10 17:20:00|15282.7|15279.9|15291.7|15288.9|15294.2|15291.4|15282.7|15279.9|64
1676049900000|2023-02-10 17:25:00|15292.2|15289.4|15289.7|15286.9|15293.7|15290.9|15282.7|15279.9|69
1676050200000|2023-02-10 17:30:00|15290.2|15287.4|15303.7|15300.9|15309.2|15306.4|15289.2|15286.4|253
1676050500000|2023-02-10 17:35:00|15303.2|15300.4|15299.2|15296.4|15306.7|15303.9|15298.2|15295.4|79
1676050800000|2023-02-10 17:40:00|15298.7|15295.9|15299.2|15296.4|15307.7|15304.9|15297.7|15294.9|120
1676051100000|2023-02-10 17:45:00|15299.7|15296.9|15299.2|15296.4|15306.7|15303.9|15296.2|15293.4|86
1676051400000|2023-02-10 17:50:00|15299.7|15296.9|15306.2|15303.4|15308.2|15305.4|15298.7|15295.9|155
1676051700000|2023-02-10 17:55:00|15306.7|15303.9|15321.7|15318.9|15323.2|15320.4|15306.2|15303.4|432
1676052000000|2023-02-10 18:00:00|15321.2|15318.4|15317.7|15314.9|15324.2|15321.4|15316.7|15313.9|111
1676052300000|2023-02-10 18:05:00|15318.2|15315.4|15316.7|15313.9|15320.2|15317.4|15314.2|15311.4|61
1676052600000|2023-02-10 18:10:00|15317.2|15314.4|15323.2|15320.4|15323.2|15320.4|15314.2|15311.4|76
1676052900000|2023-02-10 18:15:00|15324.2|15321.4|15331.7|15328.9|15332.7|15329.9|15323.7|15320.9|88
1676053200000|2023-02-10 18:20:00|15331.2|15328.4|15333.2|15330.4|15340.2|15337.4|15331.2|15328.4|164
1676053500000|2023-02-10 18:25:00|15335.2|15332.4|15332.2|15329.4|15341.2|15338.4|15330.2|15327.4|170
1676053800000|2023-02-10 18:30:00|15332.7|15329.9|15330.2|15327.4|15332.7|15329.9|15324.2|15321.4|132
1676054100000|2023-02-10 18:35:00|15329.7|15326.9|15332.7|15329.9|15333.7|15330.9|15327.7|15324.9|28
1676054400000|2023-02-10 18:40:00|15333.2|15330.4|15323.2|15320.4|15333.7|15330.9|15322.7|15319.9|119
1676054700000|2023-02-10 18:45:00|15322.7|15319.9|15329.7|15326.9|15331.2|15328.4|15320.2|15317.4|52
1676055000000|2023-02-10 18:50:00|15329.2|15326.4|15326.2|15323.4|15332.2|15329.4|15323.2|15320.4|76
1676055300000|2023-02-10 18:55:00|15325.7|15322.9|15312.2|15309.4|15325.7|15322.9|15311.2|15308.4|171
1676055600000|2023-02-10 19:00:00|15312.7|15309.9|15314.2|15311.4|15318.7|15315.9|15308.7|15305.9|136
1676055900000|2023-02-10 19:05:00|15313.7|15310.9|15314.2|15311.4|15318.2|15315.4|15311.7|15308.9|64
1676056200000|2023-02-10 19:10:00|15314.7|15311.9|15321.2|15318.4|15323.2|15320.4|15314.2|15311.4|72
1676056500000|2023-02-10 19:15:00|15322.7|15319.9|15322.2|15319.4|15325.7|15322.9|15319.2|15316.4|52
1676056800000|2023-02-10 19:20:00|15321.7|15318.9|15322.2|15319.4|15325.7|15322.9|15320.7|15317.9|35
1676057100000|2023-02-10 19:25:00|15321.7|15318.9|15314.7|15311.9|15321.7|15318.9|15311.2|15308.4|65
1676057400000|2023-02-10 19:30:00|15315.2|15312.4|15327.2|15324.4|15329.2|15326.4|15312.2|15309.4|71
1676057700000|2023-02-10 19:35:00|15327.7|15324.9|15326.2|15323.4|15330.2|15327.4|15322.2|15319.4|61
1676058000000|2023-02-10 19:40:00|15326.7|15323.9|15323.7|15320.9|15327.2|15324.4|15318.7|15315.9|31
1676058300000|2023-02-10 19:45:00|15324.2|15321.4|15325.7|15322.9|15327.7|15324.9|15319.2|15316.4|58
1676058600000|2023-02-10 19:50:00|15325.2|15322.4|15333.2|15330.4|15334.2|15331.4|15323.7|15320.9|77
1676058900000|2023-02-10 19:55:00|15332.2|15329.4|15333.2|15330.4|15335.2|15332.4|15330.2|15327.4|64
1676059200000|2023-02-10 20:00:00|15334.2|15331.4|15328.2|15325.4|15341.2|15338.4|15327.2|15324.4|225
1676059500000|2023-02-10 20:05:00|15329.2|15326.4|15332.2|15329.4|15337.2|15334.4|15329.2|15326.4|167
1676059800000|2023-02-10 20:10:00|15333.2|15330.4|15331.2|15328.4|15336.7|15333.9|15328.7|15325.9|73
1676060100000|2023-02-10 20:15:00|15331.7|15328.9|15325.2|15322.4|15333.7|15330.9|15321.2|15318.4|61
1676060400000|2023-02-10 20:20:00|15325.7|15322.9|15321.7|15318.9|15327.7|15324.9|15321.2|15318.4|59
1676060700000|2023-02-10 20:25:00|15321.2|15318.4|15331.2|15328.4|15331.7|15328.9|15320.7|15317.9|126
1676061000000|2023-02-10 20:30:00|15331.7|15328.9|15336.7|15333.9|15337.7|15334.9|15331.2|15328.4|93
1676061300000|2023-02-10 20:35:00|15337.2|15334.4|15339.7|15336.9|15340.2|15337.4|15334.7|15331.9|142
1676061600000|2023-02-10 20:40:00|15339.2|15336.4|15338.2|15335.4|15341.2|15338.4|15334.2|15331.4|95
1676061900000|2023-02-10 20:45:00|15337.2|15334.4|15342.7|15339.9|15345.2|15342.4|15336.2|15333.4|228
1676062200000|2023-02-10 20:50:00|15343.2|15340.4|15344.7|15341.9|15350.7|15347.9|15335.2|15332.4|312
1676062500000|2023-02-10 20:55:00|15344.2|15341.4|15335.7|15332.9|15346.7|15343.9|15330.2|15327.4|271
1676062800000|2023-02-10 21:00:00|15335.2|15332.4|15336.4|15329.4|15339.9|15332.9|15331.9|15324.9|12
1676063100000|2023-02-10 21:05:00|15337.9|15330.9|15332.4|15325.4|15338.7|15331.7|15331.6|15324.6|0
1676063400000|2023-02-10 21:10:00|15331.6|15324.6|15334.1|15327.1|15336.4|15329.4|15330.6|15323.6|0
1676063700000|2023-02-10 21:15:00|15333.6|15326.6|15332.3|15325.3|15334.1|15327.1|15331.4|15324.4|0
1676064000000|2023-02-10 21:20:00|15332.2|15325.2|15330.9|15323.9|15332.3|15325.3|15328.5|15321.5|0
1676064300000|2023-02-10 21:25:00|15331.7|15324.7|15334.5|15327.5|15336.4|15329.4|15331.7|15324.7|0
1676064600000|2023-02-10 21:30:00|15334.4|15327.4|15335.2|15328.2|15336|15329|15334.4|15327.4|0
1676064900000|2023-02-10 21:35:00|15334.4|15327.4|15335.1|15328.1|15335.3|15328.3|15332.8|15325.8|0
1676065200000|2023-02-10 21:40:00|15334.3|15327.3|15334.9|15327.9|15334.9|15327.9|15333.3|15326.3|0
1676065500000|2023-02-10 21:45:00|15334.1|15327.1|15334.7|15327.7|15335.7|15328.7|15333.9|15326.9|0
1676065800000|2023-02-10 21:50:00|15333.9|15326.9|15333.9|15326.9|15333.9|15326.9|15333|15326|0
1676066100000|2023-02-10 21:55:00|15333.1|15326.1|15333.5|15326.5|15334.7|15327.7|15332.6|15325.6|0
1676242800000|2023-02-12 23:00:00|15329.6|15322.6|15318.6|15311.6|15330.7|15323.7|15317.8|15310.8|0
1676243100000|2023-02-12 23:05:00|15318.1|15311.1|15312.5|15305.5|15320.2|15313.2|15311|15304|0
1676243400000|2023-02-12 23:10:00|15312.8|15305.8|15317.8|15310.8|15318.3|15311.3|15312.5|15305.5|0
1676243700000|2023-02-12 23:15:00|15317|15310|15314.7|15307.7|15321|15314|15313.9|15306.9|0
1676244000000|2023-02-12 23:20:00|15315.4|15308.4|15316.1|15309.1|15316.1|15309.1|15309.8|15302.8|0
1676244300000|2023-02-12 23:25:00|15315.7|15308.7|15305.6|15298.6|15316.2|15309.2|15300|15293|0
1676244600000|2023-02-12 23:30:00|15306.4|15299.4|15305.9|15298.9|15308|15301|15301.6|15294.6|0
1676244900000|2023-02-12 23:35:00|15305.2|15298.2|15300.5|15293.5|15305.2|15298.2|15297.3|15290.3|0
1676245200000|2023-02-12 23:40:00|15300.9|15293.9|15300.1|15293.1|15300.9|15293.9|15295.1|15288.1|0
1676245500000|2023-02-12 23:45:00|15299.7|15292.7|15299.5|15292.5|15304.5|15297.5|15296.2|15289.2|0
1676245800000|2023-02-12 23:50:00|15298.7|15291.7|15301.2|15294.2|15302.8|15295.8|15296.3|15289.3|0
1676246100000|2023-02-12 23:55:00|15303.6|15296.6|15301|15294|15305.4|15298.4|15300.4|15293.4|0
1676246400000|2023-02-13 00:00:00|15302.3|15295.3|15304.6|15297.6|15305|15298|15297.5|15290.5|0
1676246700000|2023-02-13 00:05:00|15304.2|15297.2|15299|15292|15304.2|15297.2|15297.8|15290.8|0
1676247000000|2023-02-13 00:10:00|15298.6|15291.6|15296|15289|15298.6|15291.6|15293|15286|0
1676247300000|2023-02-13 00:15:00|15295.2|15288.2|15272.3|15267.3|15295.2|15288.2|15264.3|15259.3|126
1676247600000|2023-02-13 00:20:00|15272.8|15267.8|15280.3|15275.3|15287.3|15282.3|15272.8|15267.8|29
1676247900000|2023-02-13 00:25:00|15280.8|15275.8|15283.8|15278.8|15284.3|15279.3|15279.8|15274.8|11
1676248200000|2023-02-13 00:30:00|15281.8|15276.8|15284.8|15279.8|15286.3|15281.3|15279.8|15274.8|20
1676248500000|2023-02-13 00:35:00|15284.3|15279.3|15284.8|15279.8|15288.8|15283.8|15284.3|15279.3|14
1676248800000|2023-02-13 00:40:00|15285.3|15280.3|15287.8|15282.8|15290.3|15285.3|15285.3|15280.3|13
1676249100000|2023-02-13 00:45:00|15288.3|15283.3|15295.3|15290.3|15297.8|15292.8|15287.3|15282.3|14
1676249400000|2023-02-13 00:50:00|15295.8|15290.8|15295.3|15290.3|15297.8|15292.8|15293.8|15288.8|1
1676249700000|2023-02-13 00:55:00|15295.8|15290.8|15288.3|15283.3|15295.8|15290.8|15288.3|15283.3|6
1676250000000|2023-02-13 01:00:00|15288.8|15283.8|15286.8|15281.8|15289.3|15284.3|15285.3|15280.3|5
1676250300000|2023-02-13 01:05:00|15286.3|15281.3|15270.3|15265.3|15286.3|15281.3|15267.3|15262.3|32
1676250600000|2023-02-13 01:10:00|15269.8|15264.8|15256.8|15251.8|15269.8|15264.8|15255.3|15250.3|81
1676250900000|2023-02-13 01:15:00|15256.3|15251.3|15251.8|15246.8|15257.3|15252.3|15250.8|15245.8|23
1676251200000|2023-02-13 01:20:00|15251.3|15246.3|15255.8|15250.8|15257.3|15252.3|15250.8|15245.8|24
1676251500000|2023-02-13 01:25:00|15255.3|15250.3|15251.3|15246.3|15255.3|15250.3|15247.3|15242.3|39
1676251800000|2023-02-13 01:30:00|15250.8|15245.8|15259.3|15254.3|15259.3|15254.3|15246.8|15241.8|12
1676252100000|2023-02-13 01:35:00|15259.8|15254.8|15265.3|15260.3|15265.3|15260.3|15259.8|15254.8|16
1676252400000|2023-02-13 01:40:00|15264.8|15259.8|15268.8|15263.8|15270.8|15265.8|15263.3|15258.3|7
1676252700000|2023-02-13 01:45:00|15269.3|15264.3|15264.3|15259.3|15272.8|15267.8|15264.3|15259.3|14
1676253000000|2023-02-13 01:50:00|15264.8|15259.8|15273.3|15268.3|15273.3|15268.3|15260.8|15255.8|15
1676253300000|2023-02-13 01:55:00|15273.8|15268.8|15268.8|15263.8|15275.8|15270.8|15266.8|15261.8|7
1676253600000|2023-02-13 02:00:00|15268.3|15263.3|15269.3|15264.3|15271.8|15266.8|15266.8|15261.8|8
1676253900000|2023-02-13 02:05:00|15268.8|15263.8|15265.3|15260.3|15268.8|15263.8|15262.3|15257.3|3
1676254200000|2023-02-13 02:10:00|15264.8|15259.8|15268.3|15263.3|15268.8|15263.8|15264.3|15259.3|3
1676254500000|2023-02-13 02:15:00|15267.8|15262.8|15273.3|15268.3|15273.8|15268.8|15267.8|15262.8|2
1676254800000|2023-02-13 02:20:00|15272.8|15267.8|15273.3|15268.3|15274.3|15269.3|15270.3|15265.3|1
1676255100000|2023-02-13 02:25:00|15272.8|15267.8|15268.3|15263.3|15273.3|15268.3|15266.8|15261.8|5
1676255400000|2023-02-13 02:30:00|15267.8|15262.8|15270.8|15265.8|15273.8|15268.8|15267.8|15262.8|7
1676255700000|2023-02-13 02:35:00|15271.3|15266.3|15267.8|15262.8|15271.8|15266.8|15264.8|15259.8|2
1676256000000|2023-02-13 02:40:00|15268.3|15263.3|15263.8|15258.8|15269.3|15264.3|15263.8|15258.8|6
1676256300000|2023-02-13 02:45:00|15264.8|15259.8|15273.3|15268.3|15273.3|15268.3|15264.8|15259.8|8
1676256600000|2023-02-13 02:50:00|15272.8|15267.8|15273.8|15268.8|15275.8|15270.8|15270.8|15265.8|4
1676256900000|2023-02-13 02:55:00|15274.3|15269.3|15276.8|15271.8|15278.8|15273.8|15273.8|15268.8|16
1676257200000|2023-02-13 03:00:00|15277.3|15272.3|15274.3|15269.3|15278.8|15273.8|15271.3|15266.3|3
1676257500000|2023-02-13 03:05:00|15273.8|15268.8|15277.8|15272.8|15278.8|15273.8|15271.8|15266.8|4
1676257800000|2023-02-13 03:10:00|15277.3|15272.3|15277.8|15272.8|15279.8|15274.8|15275.8|15270.8|8
1676258100000|2023-02-13 03:15:00|15277.3|15272.3|15279.8|15274.8|15282.8|15277.8|15276.8|15271.8|5
1676258400000|2023-02-13 03:20:00|15280.3|15275.3|15283.8|15278.8|15292.3|15287.3|15279.3|15274.3|38
1676258700000|2023-02-13 03:25:00|15283.3|15278.3|15282.3|15277.3|15283.8|15278.8|15281.3|15276.3|5
1676259000000|2023-02-13 03:30:00|15281.8|15276.8|15276.8|15271.8|15281.8|15276.8|15275.8|15270.8|9
1676259300000|2023-02-13 03:35:00|15277.3|15272.3|15274.8|15269.8|15277.8|15272.8|15273.3|15268.3|10
1676259600000|2023-02-13 03:40:00|15275.3|15270.3|15273.8|15268.8|15277.8|15272.8|15273.3|15268.3|12
1676259900000|2023-02-13 03:45:00|15274.3|15269.3|15273.3|15268.3|15274.8|15269.8|15272.3|15267.3|6
1676260200000|2023-02-13 03:50:00|15272.3|15267.3|15268.8|15263.8|15275.8|15270.8|15268.3|15263.3|9
1676260500000|2023-02-13 03:55:00|15269.3|15264.3|15266.3|15261.3|15270.8|15265.8|15264.8|15259.8|18
1676260800000|2023-02-13 04:00:00|15266.8|15261.8|15263.8|15258.8|15268.8|15263.8|15261.8|15256.8|10
1676261100000|2023-02-13 04:05:00|15264.3|15259.3|15267.8|15262.8|15268.8|15263.8|15263.8|15258.8|13
1676261400000|2023-02-13 04:10:00|15267.3|15262.3|15265.8|15260.8|15269.8|15264.8|15265.8|15260.8|2
1676261700000|2023-02-13 04:15:00|15265.3|15260.3|15263.8|15258.8|15266.8|15261.8|15263.8|15258.8|2
1676262000000|2023-02-13 04:20:00|15264.3|15259.3|15259.8|15254.8|15264.3|15259.3|15259.8|15254.8|13
1676262300000|2023-02-13 04:25:00|15260.3|15255.3|15259.8|15254.8|15260.8|15255.8|15259.8|15254.8|0
1676262600000|2023-02-13 04:30:00|15260.3|15255.3|15259.8|15254.8|15262.8|15257.8|15259.8|15254.8|5
1676262900000|2023-02-13 04:35:00|15260.3|15255.3|15260.8|15255.8|15261.8|15256.8|15259.3|15254.3|4
1676263200000|2023-02-13 04:40:00|15260.3|15255.3|15260.3|15255.3|15260.8|15255.8|15258.8|15253.8|1
1676263500000|2023-02-13 04:45:00|15259.8|15254.8|15259.8|15254.8|15261.8|15256.8|15259.8|15254.8|10
1676263800000|2023-02-13 04:50:00|15259.3|15254.3|15259.8|15254.8|15260.3|15255.3|15258.8|15253.8|3
1676264100000|2023-02-13 04:55:00|15260.3|15255.3|15260.8|15255.8|15261.8|15256.8|15259.3|15254.3|9
1676264400000|2023-02-13 05:00:00|15260.3|15255.3|15260.8|15255.8|15261.8|15256.8|15257.3|15252.3|5
1676264700000|2023-02-13 05:05:00|15260.3|15255.3|15265.8|15260.8|15267.8|15262.8|15259.3|15254.3|16
1676265000000|2023-02-13 05:10:00|15265.3|15260.3|15265.8|15260.8|15269.3|15264.3|15264.8|15259.8|4
1676265300000|2023-02-13 05:15:00|15266.3|15261.3|15267.8|15262.8|15268.8|15263.8|15266.3|15261.3|1
1676265600000|2023-02-13 05:20:00|15267.3|15262.3|15271.8|15266.8|15271.8|15266.8|15266.8|15261.8|5
1676265900000|2023-02-13 05:25:00|15271.3|15266.3|15273.8|15268.8|15273.8|15268.8|15270.3|15265.3|0
1676266200000|2023-02-13 05:30:00|15273.3|15268.3|15272.3|15267.3|15273.8|15268.8|15270.8|15265.8|0
1676266500000|2023-02-13 05:35:00|15271.8|15266.8|15273.3|15268.3|15274.8|15269.8|15271.8|15266.8|2
1676266800000|2023-02-13 05:40:00|15273.8|15268.8|15280.8|15275.8|15281.3|15276.3|15273.8|15268.8|6
1676267100000|2023-02-13 05:45:00|15280.3|15275.3|15289.3|15284.3|15290.3|15285.3|15279.8|15274.8|81
1676267400000|2023-02-13 05:50:00|15288.8|15283.8|15283.8|15278.8|15290.3|15285.3|15283.8|15278.8|97
1676267700000|2023-02-13 05:55:00|15284.3|15279.3|15284.3|15279.3|15285.8|15280.8|15283.8|15278.8|8
1676268000000|2023-02-13 06:00:00|15283.8|15278.8|15281.8|15276.8|15287.8|15282.8|15281.8|15276.8|18
1676268300000|2023-02-13 06:05:00|15282.3|15277.3|15288.8|15283.8|15289.3|15284.3|15275.8|15270.8|89
1676268600000|2023-02-13 06:10:00|15289.3|15284.3|15289.8|15284.8|15293.8|15288.8|15287.8|15282.8|28
1676268900000|2023-02-13 06:15:00|15289.3|15284.3|15287.8|15282.8|15290.3|15285.3|15285.8|15280.8|25
1676269200000|2023-02-13 06:20:00|15287.3|15282.3|15289.3|15284.3|15290.8|15285.8|15286.8|15281.8|5
1676269500000|2023-02-13 06:25:00|15288.8|15283.8|15291.8|15286.8|15294.8|15289.8|15288.8|15283.8|31
1676269800000|2023-02-13 06:30:00|15292.3|15287.3|15293.8|15288.8|15294.8|15289.8|15290.8|15285.8|7
1676270100000|2023-02-13 06:35:00|15294.3|15289.3|15296.3|15291.3|15297.3|15292.3|15292.3|15287.3|15
1676270400000|2023-02-13 06:40:00|15295.8|15290.8|15288.8|15283.8|15296.8|15291.8|15288.3|15283.3|44
1676270700000|2023-02-13 06:45:00|15289.3|15284.3|15295.3|15290.3|15295.8|15290.8|15288.8|15283.8|18
1676271000000|2023-02-13 06:50:00|15294.8|15289.8|15281.3|15276.3|15294.8|15289.8|15280.8|15275.8|113
1676271300000|2023-02-13 06:55:00|15281.8|15276.8|15286.3|15281.3|15286.3|15281.3|15277.8|15272.8|49
1676271600000|2023-02-13 07:00:00|15285.2|15282.4|15298.7|15295.9|15299.7|15296.9|15277.7|15274.9|249
1676271900000|2023-02-13 07:05:00|15299.2|15296.4|15285.7|15282.9|15300.2|15297.4|15283.2|15280.4|183
1676272200000|2023-02-13 07:10:00|15286.2|15283.4|15297.2|15294.4|15297.7|15294.9|15284.2|15281.4|123
1676272500000|2023-02-13 07:15:00|15297.7|15294.9|15299.7|15296.9|15306.7|15303.9|15295.7|15292.9|139
1676272800000|2023-02-13 07:20:00|15300.2|15297.4|15310.7|15307.9|15312.2|15309.4|15299.2|15296.4|150
1676273100000|2023-02-13 07:25:00|15311.2|15308.4|15318.7|15315.9|15319.2|15316.4|15308.7|15305.9|147
1676273400000|2023-02-13 07:30:00|15316.7|15313.9|15303.7|15300.9|15318.2|15315.4|15302.7|15299.9|143
1676273700000|2023-02-13 07:35:00|15303.2|15300.4|15299.7|15296.9|15303.7|15300.9|15296.7|15293.9|218
1676274000000|2023-02-13 07:40:00|15300.2|15297.4|15306.7|15303.9|15306.7|15303.9|15295.7|15292.9|145
1676274300000|2023-02-13 07:45:00|15307.2|15304.4|15310.7|15307.9|15312.2|15309.4|15305.7|15302.9|171
1676274600000|2023-02-13 07:50:00|15311.2|15308.4|15307.7|15304.9|15311.7|15308.9|15306.2|15303.4|121
1676274900000|2023-02-13 07:55:00|15308.2|15305.4|15310.7|15307.9|15312.2|15309.4|15303.7|15300.9|282
1676275200000|2023-02-13 08:00:00|15310|15308.6|15324.5|15323.1|15329|15327.6|15308.5|15307.1|2335
1676275500000|2023-02-13 08:05:00|15325|15323.6|15313|15311.6|15330.5|15329.1|15310.5|15309.1|903
1676275800000|2023-02-13 08:10:00|15312.5|15311.1|15317.5|15316.1|15331|15329.6|15311.5|15310.1|569
1676276100000|2023-02-13 08:15:00|15316.5|15315.1|15323.5|15322.1|15323.5|15322.1|15303.5|15302.1|579
1676276400000|2023-02-13 08:20:00|15323|15321.6|15337.5|15336.1|15339.5|15338.1|15318.5|15317.1|670
1676276700000|2023-02-13 08:25:00|15337|15335.6|15335|15333.6|15342.5|15341.1|15327|15325.6|709
1676277000000|2023-02-13 08:30:00|15334.5|15333.1|15332|15330.6|15344.5|15343.1|15327.5|15326.1|748
1676277300000|2023-02-13 08:35:00|15332.5|15331.1|15327.5|15326.1|15338.5|15337.1|15323.5|15322.1|736
1676277600000|2023-02-13 08:40:00|15327|15325.6|15334|15332.6|15340.5|15339.1|15326.5|15325.1|355
1676277900000|2023-02-13 08:45:00|15333.5|15332.1|15352.5|15351.1|15353.5|15352.1|15333.5|15332.1|575
1676278200000|2023-02-13 08:50:00|15352|15350.6|15352|15350.6|15355.5|15354.1|15347|15345.6|345
1676278500000|2023-02-13 08:55:00|15352.5|15351.1|15355.5|15354.1|15361.5|15360.1|15351.5|15350.1|463
1676278800000|2023-02-13 09:00:00|15356.5|15355.1|15366.5|15365.1|15377.5|15376.1|15356|15354.6|1274
1676279100000|2023-02-13 09:05:00|15366|15364.6|15357.5|15356.1|15367.5|15366.1|15354.5|15353.1|482
1676279400000|2023-02-13 09:10:00|15358|15356.6|15362|15360.6|15363.5|15362.1|15355.5|15354.1|212
1676279700000|2023-02-13 09:15:00|15361.5|15360.1|15370|15368.6|15374|15372.6|15361.5|15360.1|391
1676280000000|2023-02-13 09:20:00|15370.5|15369.1|15368.5|15367.1|15375|15373.6|15365.5|15364.1|408
1676280300000|2023-02-13 09:25:00|15368|15366.6|15368|15366.6|15374.5|15373.1|15366.5|15365.1|234
1676280600000|2023-02-13 09:30:00|15368.5|15367.1|15361|15359.6|15373.5|15372.1|15360|15358.6|568
1676280900000|2023-02-13 09:35:00|15361.5|15360.1|15356.5|15355.1|15363.5|15362.1|15355|15353.6|594
1676281200000|2023-02-13 09:40:00|15356|15354.6|15329|15327.6|15356.5|15355.1|15322.5|15321.1|919
1676281500000|2023-02-13 09:45:00|15329.5|15328.1|15348|15346.6|15349.5|15348.1|15327|15325.6|618
1676281800000|2023-02-13 09:50:00|15347.5|15346.1|15343.5|15342.1|15350|15348.6|15339|15337.6|296
1676282100000|2023-02-13 09:55:00|15344|15342.6|15345.5|15344.1|15352.5|15351.1|15342.5|15341.1|220
1676282400000|2023-02-13 10:00:00|15344.5|15343.1|15345.5|15344.1|15350.5|15349.1|15342.5|15341.1|149
1676282700000|2023-02-13 10:05:00|15346|15344.6|15344|15342.6|15350.5|15349.1|15341|15339.6|219
1676283000000|2023-02-13 10:10:00|15344.5|15343.1|15334.5|15333.1|15347|15345.6|15334.5|15333.1|275
1676283300000|2023-02-13 10:15:00|15334|15332.6|15334|15332.6|15341|15339.6|15331.5|15330.1|485
1676283600000|2023-02-13 10:20:00|15334.5|15333.1|15346.1|15344.7|15348.1|15346.7|15332.5|15331.1|243
1676283900000|2023-02-13 10:25:00|15346.6|15345.2|15333.6|15332.2|15347.1|15345.7|15330.6|15329.2|331
1676284200000|2023-02-13 10:30:00|15333.1|15331.7|15343.1|15341.7|15344.1|15342.7|15333.1|15331.7|212
1676284500000|2023-02-13 10:35:00|15343.6|15342.2|15347.6|15346.2|15350.6|15349.2|15342.6|15341.2|290
1676284800000|2023-02-13 10:40:00|15348.1|15346.7|15349.6|15348.2|15354.6|15353.2|15348.1|15346.7|223
1676285100000|2023-02-13 10:45:00|15350.1|15348.7|15349.6|15348.2|15350.6|15349.2|15344.6|15343.2|115
1676285400000|2023-02-13 10:50:00|15350.1|15348.7|15353.1|15351.7|15355.1|15353.7|15349.1|15347.7|252
1676285700000|2023-02-13 10:55:00|15352.6|15351.2|15353.6|15352.2|15353.6|15352.2|15348.1|15346.7|178
1676286000000|2023-02-13 11:00:00|15353.1|15351.7|15355.1|15353.7|15355.6|15354.2|15349.6|15348.2|220
1676286300000|2023-02-13 11:05:00|15354.6|15353.2|15342.6|15341.2|15354.6|15353.2|15341.1|15339.7|121
1676286600000|2023-02-13 11:10:00|15342.1|15340.7|15339.6|15338.2|15344.1|15342.7|15337.6|15336.2|301
1676286900000|2023-02-13 11:15:00|15339.1|15337.7|15341.6|15340.2|15346.1|15344.7|15337.1|15335.7|210
1676287200000|2023-02-13 11:20:00|15341.1|15339.7|15344.1|15342.7|15348.6|15347.2|15341.1|15339.7|121
1676287500000|2023-02-13 11:25:00|15343.6|15342.2|15347.1|15345.7|15347.1|15345.7|15342.6|15341.2|145
1676287800000|2023-02-13 11:30:00|15347.6|15346.2|15351.1|15349.7|15353.1|15351.7|15347.6|15346.2|217
1676288100000|2023-02-13 11:35:00|15350.6|15349.2|15349.6|15348.2|15351.1|15349.7|15344.1|15342.7|188
1676288400000|2023-02-13 11:40:00|15350.1|15348.7|15348.1|15346.7|15350.1|15348.7|15346.1|15344.7|89
1676288700000|2023-02-13 11:45:00|15347.6|15346.2|15352.1|15350.7|15352.6|15351.2|15347.1|15345.7|74
1676289000000|2023-02-13 11:50:00|15352.6|15351.2|15351.1|15349.7|15354.1|15352.7|15350.6|15349.2|158
1676289300000|2023-02-13 11:55:00|15351.6|15350.2|15353.6|15352.2|15354.1|15352.7|15349.1|15347.7|163
1676289600000|2023-02-13 12:00:00|15353.1|15351.7|15353.1|15351.7|15356.6|15355.2|15350.6|15349.2|547
1676289900000|2023-02-13 12:05:00|15352.6|15351.2|15356.6|15355.2|15357.6|15356.2|15350.6|15349.2|204
1676290200000|2023-02-13 12:10:00|15356.1|15354.7|15368.1|15366.7|15373.1|15371.7|15355.1|15353.7|479
1676290500000|2023-02-13 12:15:00|15367.6|15366.2|15371.1|15369.7|15373.1|15371.7|15365.6|15364.2|288
1676290800000|2023-02-13 12:20:00|15372.1|15370.7|15375.6|15374.2|15377.1|15375.7|15371.6|15370.2|278
1676291100000|2023-02-13 12:25:00|15376.1|15374.7|15377.6|15376.2|15380.6|15379.2|15374.6|15373.2|435
1676291400000|2023-02-13 12:30:00|15378.1|15376.7|15382.1|15380.7|15390.6|15389.2|15377.6|15376.2|441
1676291700000|2023-02-13 12:35:00|15381.6|15380.2|15382.1|15380.7|15386.1|15384.7|15379.1|15377.7|352
1676292000000|2023-02-13 12:40:00|15381.6|15380.2|15377.1|15375.7|15381.6|15380.2|15374.1|15372.7|302
1676292300000|2023-02-13 12:45:00|15377.6|15376.2|15381.6|15380.2|15382.1|15380.7|15377.6|15376.2|237
1676292600000|2023-02-13 12:50:00|15381.1|15379.7|15384.6|15383.2|15387.6|15386.2|15380.1|15378.7|321
1676292900000|2023-02-13 12:55:00|15384.1|15382.7|15385.6|15384.2|15388.1|15386.7|15383.6|15382.2|149
1676293200000|2023-02-13 13:00:00|15386.1|15384.7|15386.6|15385.2|15390.1|15388.7|15384.6|15383.2|217
1676293500000|2023-02-13 13:05:00|15386.1|15384.7|15389.1|15387.7|15390.1|15388.7|15385.1|15383.7|164
1676293800000|2023-02-13 13:10:00|15389.6|15388.2|15386.1|15384.7|15390.6|15389.2|15383.6|15382.2|164
1676294100000|2023-02-13 13:15:00|15386.6|15385.2|15378.1|15376.7|15386.6|15385.2|15373.1|15371.7|842
1676294400000|2023-02-13 13:20:00|15377.1|15375.7|15383.1|15381.7|15384.1|15382.7|15375.6|15374.2|307
1676294700000|2023-02-13 13:25:00|15382.6|15381.2|15383.1|15381.7|15388.6|15387.2|15382.1|15380.7|227
1676295000000|2023-02-13 13:30:00|15383.6|15382.2|15387.6|15386.2|15387.6|15386.2|15382.1|15380.7|370
1676295300000|2023-02-13 13:35:00|15387.1|15385.7|15386.6|15385.2|15389.1|15387.7|15385.1|15383.7|192
1676295600000|2023-02-13 13:40:00|15387.1|15385.7|15382.6|15381.2|15387.1|15385.7|15381.1|15379.7|175
1676295900000|2023-02-13 13:45:00|15382.1|15380.7|15371.1|15369.7|15384.1|15382.7|15370.1|15368.7|531
1676296200000|2023-02-13 13:50:00|15370.6|15369.2|15375.1|15373.7|15378.1|15376.7|15370.1|15368.7|160
1676296500000|2023-02-13 13:55:00|15375.6|15374.2|15376.6|15375.2|15380.1|15378.7|15372.1|15370.7|289
1676296800000|2023-02-13 14:00:00|15377.1|15375.7|15379.1|15377.7|15380.1|15378.7|15375.6|15374.2|161
1676297100000|2023-02-13 14:05:00|15378.6|15377.2|15373.1|15371.7|15379.1|15377.7|15372.1|15370.7|140
1676297400000|2023-02-13 14:10:00|15372.6|15371.2|15371.1|15369.7|15374.1|15372.7|15368.1|15366.7|165
1676297700000|2023-02-13 14:15:00|15371.6|15370.2|15376.6|15375.2|15378.1|15376.7|15371.1|15369.7|156
1676298000000|2023-02-13 14:20:00|15377.1|15375.7|15379.6|15378.2|15385.6|15384.2|15376.1|15374.7|438
1676298300000|2023-02-13 14:25:00|15380.1|15378.7|15377.6|15376.2|15380.1|15378.7|15372.1|15370.7|268
1676298600000|2023-02-13 14:30:00|15377.1|15375.7|15372.1|15370.7|15385.1|15383.7|15371.1|15369.7|614
1676298900000|2023-02-13 14:35:00|15371.6|15370.2|15379.1|15377.7|15381.1|15379.7|15367.1|15365.7|494
1676299200000|2023-02-13 14:40:00|15379.6|15378.2|15381.1|15379.7|15387.6|15386.2|15372.1|15370.7|563
1676299500000|2023-02-13 14:45:00|15381.6|15380.2|15387|15385.6|15390.5|15389.1|15378|15376.6|433
1676299800000|2023-02-13 14:50:00|15387.5|15386.1|15385|15383.6|15393|15391.6|15379|15377.6|436
1676300100000|2023-02-13 14:55:00|15385.5|15384.1|15406.5|15405.1|15407|15405.6|15385.5|15384.1|649
1676300400000|2023-02-13 15:00:00|15406|15404.6|15389|15387.6|15415|15413.6|15387.5|15386.1|917
1676300700000|2023-02-13 15:05:00|15389.5|15388.1|15385|15383.6|15390.5|15389.1|15380|15378.6|332
1676301000000|2023-02-13 15:10:00|15384.3|15382.9|15388.3|15386.9|15388.3|15386.9|15375.3|15373.9|427
1676301300000|2023-02-13 15:15:00|15389.3|15387.9|15386.8|15385.4|15389.8|15388.4|15379.3|15377.9|371
1676301600000|2023-02-13 15:20:00|15386.3|15384.9|15388.8|15387.4|15391.3|15389.9|15383.3|15381.9|382
1676301900000|2023-02-13 15:25:00|15389.3|15387.9|15396.3|15394.9|15396.3|15394.9|15388.3|15386.9|342
1676302200000|2023-02-13 15:30:00|15396.8|15395.4|15393.3|15391.9|15399.3|15397.9|15390.8|15389.4|391
1676302500000|2023-02-13 15:35:00|15393.8|15392.4|15392.3|15390.9|15396.3|15394.9|15390.3|15388.9|246
1676302800000|2023-02-13 15:40:00|15392.8|15391.4|15389.3|15387.9|15395.3|15393.9|15389.3|15387.9|247
1676303100000|2023-02-13 15:45:00|15389.8|15388.4|15401.8|15400.4|15401.8|15400.4|15387.3|15385.9|396
1676303400000|2023-02-13 15:50:00|15402.3|15400.9|15398.8|15397.4|15407.3|15405.9|15396.8|15395.4|975
1676303700000|2023-02-13 15:55:00|15399.3|15397.9|15401.3|15399.9|15407.3|15405.9|15398.3|15396.9|385
1676304000000|2023-02-13 16:00:00|15402.3|15400.9|15405.3|15403.9|15408.3|15406.9|15400.8|15399.4|471
1676304300000|2023-02-13 16:05:00|15404.8|15403.4|15403.3|15401.9|15406.8|15405.4|15400.8|15399.4|282
1676304600000|2023-02-13 16:10:00|15403.8|15402.4|15407.3|15405.9|15408.3|15406.9|15399.8|15398.4|418
1676304900000|2023-02-13 16:15:00|15406.3|15404.9|15405.3|15403.9|15410.8|15409.4|15400.3|15398.9|622
1676305200000|2023-02-13 16:20:00|15405.8|15404.4|15408.3|15406.9|15408.8|15407.4|15402.3|15400.9|452
1676305500000|2023-02-13 16:25:00|15407.8|15406.4|15411.3|15409.9|15411.3|15409.9|15404.8|15403.4|876
1676305800000|2023-02-13 16:30:00|15412|15409.2|15399|15396.2|15412|15409.2|15394.5|15391.7|1348
1676306100000|2023-02-13 16:35:00|15399.5|15396.7|15402|15399.2|15402|15399.2|15397|15394.2|584
1676306400000|2023-02-13 16:40:00|15402.5|15399.7|15418|15415.2|15418|15415.2|15402|15399.2|506
1676306700000|2023-02-13 16:45:00|15418.5|15415.7|15420|15417.2|15425|15422.2|15413|15410.2|385
1676307000000|2023-02-13 16:50:00|15419.5|15416.7|15410.5|15407.7|15420|15417.2|15410|15407.2|98
1676307300000|2023-02-13 16:55:00|15410|15407.2|15411|15408.2|15412|15409.2|15406|15403.2|144
1676307600000|2023-02-13 17:00:00|15410.5|15407.7|15407|15404.2|15413|15410.2|15407|15404.2|172
1676307900000|2023-02-13 17:05:00|15406.5|15403.7|15413|15410.2|15415|15412.2|15406|15403.2|191
1676308200000|2023-02-13 17:10:00|15412.5|15409.7|15413.5|15410.7|15417|15414.2|15411|15408.2|115
1676308500000|2023-02-13 17:15:00|15413|15410.2|15416|15413.2|15417|15414.2|15412|15409.2|92
1676308800000|2023-02-13 17:20:00|15415.5|15412.7|15419.5|15416.7|15422|15419.2|15414.5|15411.7|102
1676309100000|2023-02-13 17:25:00|15419|15416.2|15416|15413.2|15419|15416.2|15412.5|15409.7|131
1676309400000|2023-02-13 17:30:00|15416.5|15413.7|15416|15413.2|15417|15414.2|15412|15409.2|133
1676309700000|2023-02-13 17:35:00|15415.5|15412.7|15416|15413.2|15417|15414.2|15414.5|15411.7|64
1676310000000|2023-02-13 17:40:00|15416.5|15413.7|15415|15412.2|15418|15415.2|15415|15412.2|111
1676310300000|2023-02-13 17:45:00|15414.5|15411.7|15418|15415.2|15418|15415.2|15414|15411.2|137
1676310600000|2023-02-13 17:50:00|15417.5|15414.7|15420|15417.2|15420|15417.2|15416|15413.2|99
1676310900000|2023-02-13 17:55:00|15419.5|15416.7|15417|15414.2|15420|15417.2|15414.5|15411.7|115
1676311200000|2023-02-13 18:00:00|15416|15413.2|15417|15414.2|15424|15421.2|15415.5|15412.7|123
1676311500000|2023-02-13 18:05:00|15417.5|15414.7|15412|15409.2|15418|15415.2|15411|15408.2|136
1676311800000|2023-02-13 18:10:00|15411.5|15408.7|15411.5|15408.7|15413|15410.2|15409|15406.2|80
1676312100000|2023-02-13 18:15:00|15411|15408.2|15415|15412.2|15417.5|15414.7|15411|15408.2|65
1676312400000|2023-02-13 18:20:00|15415.5|15412.7|15413|15410.2|15416|15413.2|15412.5|15409.7|70
1676312700000|2023-02-13 18:25:00|15413.5|15410.7|15419|15416.2|15422|15419.2|15413|15410.2|91
1676313000000|2023-02-13 18:30:00|15419.5|15416.7|15418.5|15415.7|15425|15422.2|15418|15415.2|105
1676313300000|2023-02-13 18:35:00|15419|15416.2|15420|15417.2|15421|15418.2|15417|15414.2|61
1676313600000|2023-02-13 18:40:00|15419.5|15416.7|15418|15415.2|15421|15418.2|15417|15414.2|57
1676313900000|2023-02-13 18:45:00|15418.5|15415.7|15422|15419.2|15424|15421.2|15416.5|15413.7|44
1676314200000|2023-02-13 18:50:00|15422.5|15419.7|15422|15419.2|15425.5|15422.7|15421.5|15418.7|51
1676314500000|2023-02-13 18:55:00|15422.5|15419.7|15427|15424.2|15428|15425.2|15422.5|15419.7|96
1676314800000|2023-02-13 19:00:00|15427.5|15424.7|15427|15424.2|15431|15428.2|15425|15422.2|82
1676315100000|2023-02-13 19:05:00|15426.5|15423.7|15422.5|15419.7|15428.5|15425.7|15422|15419.2|38
1676315400000|2023-02-13 19:10:00|15423|15420.2|15419|15416.2|15424.5|15421.7|15419|15416.2|55
1676315700000|2023-02-13 19:15:00|15419.5|15416.7|15420|15417.2|15423|15420.2|15418|15415.2|52
1676316000000|2023-02-13 19:20:00|15420.5|15417.7|15419|15416.2|15421.5|15418.7|15419|15416.2|35
1676316300000|2023-02-13 19:25:00|15418|15415.2|15414|15411.2|15420|15417.2|15413|15410.2|75
1676316600000|2023-02-13 19:30:00|15414.5|15411.7|15404.5|15401.7|15416|15413.2|15404.5|15401.7|132
1676316900000|2023-02-13 19:35:00|15404|15401.2|15411.5|15408.7|15415|15412.2|15404|15401.2|83
1676317200000|2023-02-13 19:40:00|15411|15408.2|15409|15406.2|15411.5|15408.7|15403|15400.2|48
1676317500000|2023-02-13 19:45:00|15408.5|15405.7|15403|15400.2|15410.5|15407.7|15401|15398.2|92
1676317800000|2023-02-13 19:50:00|15403.5|15400.7|15411|15408.2|15412.5|15409.7|15401.5|15398.7|47
1676318100000|2023-02-13 19:55:00|15411.5|15408.7|15413|15410.2|15413|15410.2|15409|15406.2|50
1676318400000|2023-02-13 20:00:00|15412.5|15409.7|15410.5|15407.7|15413|15410.2|15404|15401.2|92
1676318700000|2023-02-13 20:05:00|15410|15407.2|15414|15411.2|15416|15413.2|15409|15406.2|77
1676319000000|2023-02-13 20:10:00|15413|15410.2|15417.5|15414.7|15419|15416.2|15412.5|15409.7|97
1676319300000|2023-02-13 20:15:00|15418|15415.2|15421|15418.2|15421|15418.2|15414|15411.2|123
1676319600000|2023-02-13 20:20:00|15420.5|15417.7|15420|15417.2|15422|15419.2|15418.5|15415.7|78
1676319900000|2023-02-13 20:25:00|15420.5|15417.7|15422|15419.2|15423|15420.2|15419|15416.2|106
1676320200000|2023-02-13 20:30:00|15421.5|15418.7|15426|15423.2|15427|15424.2|15421|15418.2|130
1676320500000|2023-02-13 20:35:00|15425.5|15422.7|15429.5|15426.7|15431|15428.2|15425|15422.2|256
1676320800000|2023-02-13 20:40:00|15430|15427.2|15432|15429.2|15433.5|15430.7|15429|15426.2|116
1676321100000|2023-02-13 20:45:00|15431|15428.2|15429|15426.2|15432.5|15429.7|15426|15423.2|257
1676321400000|2023-02-13 20:50:00|15427|15424.2|15423|15420.2|15427|15424.2|15418|15415.2|395
1676321700000|2023-02-13 20:55:00|15422.5|15419.7|15430|15427.2|15431.5|15428.7|15422.5|15419.7|274
1676322000000|2023-02-13 21:00:00|15433.2|15426.2|15434.3|15427.3|15439.3|15432.3|15432|15425|20
1676322300000|2023-02-13 21:05:00|15434.2|15427.2|15435.6|15428.6|15438.9|15431.9|15434.2|15427.2|0
1676322600000|2023-02-13 21:10:00|15434.8|15427.8|15440.7|15433.7|15441.5|15434.5|15434.8|15427.8|0
1676322900000|2023-02-13 21:15:00|15439.9|15432.9|15437|15430|15441.8|15434.8|15437|15430|0
1676323200000|2023-02-13 21:20:00|15437.8|15430.8|15436.3|15429.3|15437.8|15430.8|15436.1|15429.1|0
1676323500000|2023-02-13 21:25:00|15435.5|15428.5|15437|15430|15437.8|15430.8|15435.5|15428.5|0
1676323800000|2023-02-13 21:30:00|15437.3|15430.3|15436.6|15429.6|15437.4|15430.4|15435.7|15428.7|0
1676324100000|2023-02-13 21:35:00|15436.2|15429.2|15438.2|15431.2|15438.2|15431.2|15435.8|15428.8|0
1676324400000|2023-02-13 21:40:00|15437.4|15430.4|15436.5|15429.5|15438.2|15431.2|15436.5|15429.5|0
1676324700000|2023-02-13 21:45:00|15435.7|15428.7|15436.6|15429.6|15437.4|15430.4|15435|15428|0
1676325000000|2023-02-13 21:50:00|15435.8|15428.8|15436.6|15429.6|15436.6|15429.6|15435.8|15428.8|0
1676325300000|2023-02-13 21:55:00|15435.8|15428.8|15437.9|15430.9|15438.5|15431.5|15435.8|15428.8|0
1676325600000|2023-02-13 22:00:00|15438.1|15431.1|15438.4|15431.4|15438.8|15431.8|15437.9|15430.9|0
1676325900000|2023-02-13 22:05:00|15438.3|15431.3|15438.7|15431.7|15438.9|15431.9|15438.3|15431.3|0
1676326200000|2023-02-13 22:10:00|15438.8|15431.8|15439|15432|15439.3|15432.3|15438.3|15431.3|0
1676326500000|2023-02-13 22:15:00|15439.2|15432.2|15439.3|15432.3|15439.3|15432.3|15438.6|15431.6|0
1676326800000|2023-02-13 22:20:00|15439|15432|15439.2|15432.2|15439.7|15432.7|15438.5|15431.5|0
1676327100000|2023-02-13 22:25:00|15439|15432|15439.2|15432.2|15439.5|15432.5|15438.8|15431.8|0
1676327400000|2023-02-13 22:30:00|15439.1|15432.1|15438.7|15431.7|15439.1|15432.1|15438.3|15431.3|0
1676327700000|2023-02-13 22:35:00|15438.5|15431.5|15437.9|15430.9|15438.5|15431.5|15437.9|15430.9|0
1676328000000|2023-02-13 22:40:00|15438.3|15431.3|15436.2|15429.2|15438.3|15431.3|15436.2|15429.2|0
1676328300000|2023-02-13 22:45:00|15436.3|15429.3|15436.9|15429.9|15437|15430|15436.3|15429.3|0
1676328600000|2023-02-13 22:50:00|15436.8|15429.8|15436.7|15429.7|15436.8|15429.8|15436.6|15429.6|0
1676328900000|2023-02-13 22:55:00|15436.8|15429.8|15437|15430|15437.8|15430.8|15436.8|15429.8|0
1676329200000|2023-02-13 23:00:00|15438.6|15431.6|15435.1|15428.1|15438.6|15431.6|15432|15425|0
1676329500000|2023-02-13 23:05:00|15434.3|15427.3|15433.5|15426.5|15434.3|15427.3|15432.7|15425.7|0
1676329800000|2023-02-13 23:10:00|15433.9|15426.9|15434.3|15427.3|15435.1|15428.1|15433.5|15426.5|0
1676330100000|2023-02-13 23:15:00|15434.7|15427.7|15435.8|15428.8|15435.8|15428.8|15433.4|15426.4|0
1676330400000|2023-02-13 23:20:00|15435|15428|15435|15428|15437.4|15430.4|15434.2|15427.2|0
1676330700000|2023-02-13 23:25:00|15434.2|15427.2|15435.4|15428.4|15435.4|15428.4|15433.4|15426.4|0
1676331000000|2023-02-13 23:30:00|15434.6|15427.6|15433.8|15426.8|15435.4|15428.4|15433.8|15426.8|0
1676331300000|2023-02-13 23:35:00|15434.6|15427.6|15434.1|15427.1|15434.6|15427.6|15431.4|15424.4|0
1676331600000|2023-02-13 23:40:00|15433.6|15426.6|15431.5|15424.5|15433.6|15426.6|15431.5|15424.5|0
1676331900000|2023-02-13 23:45:00|15431.9|15424.9|15433.1|15426.1|15433.9|15426.9|15431.5|15424.5|0
1676332200000|2023-02-13 23:50:00|15432.3|15425.3|15434.7|15427.7|15434.7|15427.7|15432.3|15425.3|0
1676332500000|2023-02-13 23:55:00|15433.9|15426.9|15434.1|15427.1|15436.4|15429.4|15432.3|15425.3|0
1676332800000|2023-02-14 00:00:00|15433.3|15426.3|15430|15423|15433.3|15426.3|15428.4|15421.4|0
1676333100000|2023-02-14 00:05:00|15429.2|15422.2|15428.4|15421.4|15429.2|15422.2|15427.6|15420.6|0
1676333400000|2023-02-14 00:10:00|15429.1|15422.1|15429.9|15422.9|15430.7|15423.7|15427.6|15420.6|0
1676333700000|2023-02-14 00:15:00|15429.1|15422.1|15408.1|15403.1|15429.9|15422.9|15408.1|15403.1|81
1676334000000|2023-02-14 00:20:00|15408.6|15403.6|15408.6|15403.6|15411.1|15406.1|15406.6|15401.6|17
1676334300000|2023-02-14 00:25:00|15409.1|15404.1|15407.6|15402.6|15409.1|15404.1|15404.6|15399.6|14
1676334600000|2023-02-14 00:30:00|15408.1|15403.1|15403.6|15398.6|15408.1|15403.1|15403.6|15398.6|9
1676334900000|2023-02-14 00:35:00|15403.1|15398.1|15406.1|15401.1|15406.6|15401.6|15403.1|15398.1|9
1676335200000|2023-02-14 00:40:00|15405.6|15400.6|15404.6|15399.6|15409.6|15404.6|15404.6|15399.6|13
1676335500000|2023-02-14 00:45:00|15404.1|15399.1|15411.6|15406.6|15412.1|15407.1|15403.6|15398.6|10
1676335800000|2023-02-14 00:50:00|15412.1|15407.1|15409.1|15404.1|15412.1|15407.1|15408.6|15403.6|3
1676336100000|2023-02-14 00:55:00|15408.6|15403.6|15408.6|15403.6|15409.1|15404.1|15404.6|15399.6|18
1676336400000|2023-02-14 01:00:00|15408.1|15403.1|15406.6|15401.6|15409.6|15404.6|15403.1|15398.1|33
1676336700000|2023-02-14 01:05:00|15407.1|15402.1|15401.6|15396.6|15407.6|15402.6|15401.1|15396.1|4
1676337000000|2023-02-14 01:10:00|15402.1|15397.1|15404.1|15399.1|15404.1|15399.1|15401.1|15396.1|5
1676337300000|2023-02-14 01:15:00|15403.6|15398.6|15403.6|15398.6|15404.1|15399.1|15401.6|15396.6|0
1676337600000|2023-02-14 01:20:00|15404.1|15399.1|15394.6|15389.6|15404.1|15399.1|15390.6|15385.6|34
1676337900000|2023-02-14 01:25:00|15394.1|15389.1|15391.6|15386.6|15394.1|15389.1|15390.1|15385.1|16
1676338200000|2023-02-14 01:30:00|15391.1|15386.1|15388.1|15383.1|15391.6|15386.6|15385.6|15380.6|16
1676338500000|2023-02-14 01:35:00|15386.6|15381.6|15388.6|15383.6|15389.6|15384.6|15384.6|15379.6|19
1676338800000|2023-02-14 01:40:00|15389.1|15384.1|15386.6|15381.6|15389.6|15384.6|15385.6|15380.6|5
1676339100000|2023-02-14 01:45:00|15386.1|15381.1|15386.6|15381.6|15388.6|15383.6|15385.6|15380.6|3
1676339400000|2023-02-14 01:50:00|15387.1|15382.1|15393.1|15388.1|15393.1|15388.1|15386.6|15381.6|7
1676339700000|2023-02-14 01:55:00|15392.6|15387.6|15389.6|15384.6|15393.6|15388.6|15389.6|15384.6|8
1676340000000|2023-02-14 02:00:00|15389.1|15384.1|15389.6|15384.6|15391.1|15386.1|15388.6|15383.6|12
1676340300000|2023-02-14 02:05:00|15389.1|15384.1|15394.6|15389.6|15394.6|15389.6|15388.6|15383.6|5
1676340600000|2023-02-14 02:10:00|15394.1|15389.1|15392.1|15387.1|15394.1|15389.1|15391.6|15386.6|14
1676340900000|2023-02-14 02:15:00|15391.6|15386.6|15390.6|15385.6|15392.1|15387.1|15390.6|15385.6|1
1676341200000|2023-02-14 02:20:00|15391.1|15386.1|15389.6|15384.6|15391.6|15386.6|15387.6|15382.6|5
1676341500000|2023-02-14 02:25:00|15390.1|15385.1|15391.6|15386.6|15394.1|15389.1|15389.6|15384.6|7
1676341800000|2023-02-14 02:30:00|15392.1|15387.1|15384.1|15379.1|15394.1|15389.1|15383.6|15378.6|24
1676342100000|2023-02-14 02:35:00|15384.6|15379.6|15383.6|15378.6|15386.6|15381.6|15383.1|15378.1|9
1676342400000|2023-02-14 02:40:00|15384.1|15379.1|15386.6|15381.6|15389.6|15384.6|15384.1|15379.1|26
1676342700000|2023-02-14 02:45:00|15386.1|15381.1|15385.6|15380.6|15387.6|15382.6|15381.6|15376.6|27
1676343000000|2023-02-14 02:50:00|15385.1|15380.1|15390.6|15385.6|15390.6|15385.6|15383.6|15378.6|10
1676343300000|2023-02-14 02:55:00|15391.1|15386.1|15389.6|15384.6|15393.1|15388.1|15388.1|15383.1|12
1676343600000|2023-02-14 03:00:00|15389.1|15384.1|15390.6|15385.6|15391.1|15386.1|15388.1|15383.1|8
1676343900000|2023-02-14 03:05:00|15391.1|15386.1|15389.6|15384.6|15391.6|15386.6|15387.6|15382.6|6
1676344200000|2023-02-14 03:10:00|15389.1|15384.1|15392.6|15387.6|15393.1|15388.1|15389.1|15384.1|4
1676344500000|2023-02-14 03:15:00|15392.1|15387.1|15391.6|15386.6|15392.6|15387.6|15390.6|15385.6|5
1676344800000|2023-02-14 03:20:00|15391.1|15386.1|15389.1|15384.1|15391.6|15386.6|15387.6|15382.6|13
1676345100000|2023-02-14 03:25:00|15388.6|15383.6|15387.6|15382.6|15389.1|15384.1|15385.1|15380.1|15
1676345400000|2023-02-14 03:30:00|15388.1|15383.1|15389.1|15384.1|15389.1|15384.1|15387.6|15382.6|8
1676345700000|2023-02-14 03:35:00|15389.6|15384.6|15392.6|15387.6|15393.6|15388.6|15389.6|15384.6|6
1676346000000|2023-02-14 03:40:00|15392.1|15387.1|15393.1|15388.1|15393.1|15388.1|15390.6|15385.6|7
1676346300000|2023-02-14 03:45:00|15392.6|15387.6|15395.1|15390.1|15396.1|15391.1|15392.1|15387.1|9
1676346600000|2023-02-14 03:50:00|15395.6|15390.6|15396.1|15391.1|15397.6|15392.6|15395.1|15390.1|4
1676346900000|2023-02-14 03:55:00|15395.6|15390.6|15396.6|15391.6|15396.6|15391.6|15395.1|15390.1|5
1676347200000|2023-02-14 04:00:00|15396.1|15391.1|15394.1|15389.1|15397.6|15392.6|15393.6|15388.6|4
1676347500000|2023-02-14 04:05:00|15393.6|15388.6|15395.1|15390.1|15395.6|15390.6|15393.6|15388.6|1
1676347800000|2023-02-14 04:10:00|15394.6|15389.6|15396.1|15391.1|15397.6|15392.6|15392.6|15387.6|9
1676348100000|2023-02-14 04:15:00|15395.6|15390.6|15396.6|15391.6|15397.1|15392.1|15395.1|15390.1|6
1676348400000|2023-02-14 04:20:00|15396.1|15391.1|15398.6|15393.6|15399.1|15394.1|15395.6|15390.6|4
1676348700000|2023-02-14 04:25:00|15399.1|15394.1|15399.6|15394.6|15402.6|15397.6|15398.6|15393.6|6
1676349000000|2023-02-14 04:30:00|15400.1|15395.1|15399.1|15394.1|15400.1|15395.1|15398.6|15393.6|0
1676349300000|2023-02-14 04:35:00|15398.6|15393.6|15398.6|15393.6|15399.6|15394.6|15396.6|15391.6|13
1676349600000|2023-02-14 04:40:00|15398.1|15393.1|15398.6|15393.6|15401.1|15396.1|15398.1|15393.1|3
1676349900000|2023-02-14 04:45:00|15399.1|15394.1|15400.1|15395.1|15400.6|15395.6|15399.1|15394.1|1
1676350200000|2023-02-14 04:50:00|15399.6|15394.6|15398.1|15393.1|15400.6|15395.6|15397.6|15392.6|8
1676350500000|2023-02-14 04:55:00|15397.6|15392.6|15400.1|15395.1|15400.1|15395.1|15397.6|15392.6|7
1676350800000|2023-02-14 05:00:00|15399.6|15394.6|15398.6|15393.6|15400.1|15395.1|15397.6|15392.6|7
1676351100000|2023-02-14 05:05:00|15399.1|15394.1|15395.6|15390.6|15399.6|15394.6|15394.1|15389.1|4
1676351400000|2023-02-14 05:10:00|15395.1|15390.1|15395.6|15390.6|15395.6|15390.6|15392.6|15387.6|6
1676351700000|2023-02-14 05:15:00|15395.1|15390.1|15395.6|15390.6|15396.6|15391.6|15393.6|15388.6|4
1676352000000|2023-02-14 05:20:00|15395.1|15390.1|15394.1|15389.1|15396.1|15391.1|15394.1|15389.1|1
1676352300000|2023-02-14 05:25:00|15394.6|15389.6|15394.6|15389.6|15394.6|15389.6|15392.6|15387.6|5
1676352600000|2023-02-14 05:30:00|15394.1|15389.1|15398.6|15393.6|15398.6|15393.6|15394.1|15389.1|9
1676352900000|2023-02-14 05:35:00|15399.1|15394.1|15396.6|15391.6|15401.1|15396.1|15395.1|15390.1|31
1676353200000|2023-02-14 05:40:00|15396.1|15391.1|15396.6|15391.6|15397.1|15392.1|15395.1|15390.1|3
1676353500000|2023-02-14 05:45:00|15396.1|15391.1|15395.6|15390.6|15397.1|15392.1|15394.1|15389.1|15
1676353800000|2023-02-14 05:50:00|15396.1|15391.1|15396.1|15391.1|15396.6|15391.6|15396.1|15391.1|4
1676354100000|2023-02-14 05:55:00|15396.6|15391.6|15397.6|15392.6|15398.1|15393.1|15396.1|15391.1|13
1676354400000|2023-02-14 06:00:00|15397.1|15392.1|15396.1|15391.1|15398.1|15393.1|15395.1|15390.1|21
1676354700000|2023-02-14 06:05:00|15395.1|15390.1|15398.1|15393.1|15398.1|15393.1|15394.6|15389.6|36
1676355000000|2023-02-14 06:10:00|15397.6|15392.6|15402.1|15397.1|15402.1|15397.1|15394.6|15389.6|18
1676355300000|2023-02-14 06:15:00|15401.6|15396.6|15402.6|15397.6|15402.6|15397.6|15401.1|15396.1|24
1676355600000|2023-02-14 06:20:00|15403.1|15398.1|15408.1|15403.1|15409.1|15404.1|15403.1|15398.1|51
1676355900000|2023-02-14 06:25:00|15407.6|15402.6|15406.6|15401.6|15410.6|15405.6|15406.1|15401.1|45
1676356200000|2023-02-14 06:30:00|15406.1|15401.1|15405.1|15400.1|15407.1|15402.1|15402.1|15397.1|44
1676356500000|2023-02-14 06:35:00|15405.6|15400.6|15406.1|15401.1|15409.6|15404.6|15404.1|15399.1|31
1676356800000|2023-02-14 06:40:00|15405.6|15400.6|15403.6|15398.6|15406.1|15401.1|15403.6|15398.6|14
1676357100000|2023-02-14 06:45:00|15401.6|15396.6|15402.1|15397.1|15402.1|15397.1|15401.1|15396.1|12
1676357400000|2023-02-14 06:50:00|15401.6|15396.6|15400.1|15395.1|15401.6|15396.6|15397.1|15392.1|39
1676357700000|2023-02-14 06:55:00|15399.1|15394.1|15397.1|15392.1|15401.1|15396.1|15395.6|15390.6|19
1676358000000|2023-02-14 07:00:00|15396|15393.2|15415|15412.2|15417|15414.2|15389.5|15386.7|340
1676358300000|2023-02-14 07:05:00|15414.5|15411.7|15404|15401.2|15415|15412.2|15403.5|15400.7|129
1676358600000|2023-02-14 07:10:00|15404.5|15401.7|15405|15402.2|15407.5|15404.7|15402.5|15399.7|117
1676358900000|2023-02-14 07:15:00|15404.5|15401.7|15411.5|15408.7|15411.5|15408.7|15402|15399.2|62
1676359200000|2023-02-14 07:20:00|15411|15408.2|15415|15412.2|15415|15412.2|15407.5|15404.7|88
1676359500000|2023-02-14 07:25:00|15414.5|15411.7|15419.5|15416.7|15420|15417.2|15414|15411.2|157
1676359800000|2023-02-14 07:30:00|15419|15416.2|15425.5|15422.7|15427|15424.2|15416.5|15413.7|155
1676360100000|2023-02-14 07:35:00|15425|15422.2|15429.5|15426.7|15432|15429.2|15425|15422.2|187
1676360400000|2023-02-14 07:40:00|15429|15426.2|15424|15421.2|15432|15429.2|15420|15417.2|159
1676360700000|2023-02-14 07:45:00|15424.5|15421.7|15427|15424.2|15427.5|15424.7|15421.5|15418.7|98
1676361000000|2023-02-14 07:50:00|15427.5|15424.7|15424.5|15421.7|15429|15426.2|15424.5|15421.7|153
1676361300000|2023-02-14 07:55:00|15425|15422.2|15422.5|15419.7|15425.5|15422.7|15416|15413.2|298
1676361600000|2023-02-14 08:00:00|15421.8|15420.4|15406.8|15405.4|15444.3|15442.9|15405.8|15404.4|2297
1676361900000|2023-02-14 08:05:00|15405.3|15403.9|15404.3|15402.9|15408.3|15406.9|15394.3|15392.9|954
1676362200000|2023-02-14 08:10:00|15403.8|15402.4|15408.3|15406.9|15414.8|15413.4|15401.3|15399.9|630
1676362500000|2023-02-14 08:15:00|15407.8|15406.4|15410.3|15408.9|15414.3|15412.9|15400.3|15398.9|490
1676362800000|2023-02-14 08:20:00|15409.8|15408.4|15417.8|15416.4|15420.3|15418.9|15405.3|15403.9|425
1676363100000|2023-02-14 08:25:00|15417.3|15415.9|15418.8|15417.4|15422.8|15421.4|15412.3|15410.9|313
1676363400000|2023-02-14 08:30:00|15418.3|15416.9|15433.8|15432.4|15447.3|15445.9|15417.8|15416.4|898
1676363700000|2023-02-14 08:35:00|15433.3|15431.9|15417.8|15416.4|15437.8|15436.4|15410.8|15409.4|464
1676364000000|2023-02-14 08:40:00|15418.2|15416.8|15425.2|15423.8|15426.7|15425.3|15412.2|15410.8|428
1676364300000|2023-02-14 08:45:00|15424.7|15423.3|15426.7|15425.3|15430.2|15428.8|15421.2|15419.8|282
1676364600000|2023-02-14 08:50:00|15426.2|15424.8|15430.2|15428.8|15432.7|15431.3|15423.7|15422.3|172
1676364900000|2023-02-14 08:55:00|15429.7|15428.3|15433.7|15432.3|15436.7|15435.3|15428.2|15426.8|227
1676365200000|2023-02-14 09:00:00|15434.2|15432.8|15466.7|15465.3|15472.2|15470.8|15433.2|15431.8|1052
1676365500000|2023-02-14 09:05:00|15466.2|15464.8|15437.7|15436.3|15467.7|15466.3|15433.7|15432.3|897
1676365800000|2023-02-14 09:10:00|15438.2|15436.8|15425.2|15423.8|15438.7|15437.3|15424.7|15423.3|542
1676366100000|2023-02-14 09:15:00|15424.7|15423.3|15424.2|15422.8|15430.2|15428.8|15422.7|15421.3|286
1676366400000|2023-02-14 09:20:00|15424.7|15423.3|15423.2|15421.8|15428.2|15426.8|15419.7|15418.3|328
1676366700000|2023-02-14 09:25:00|15423.7|15422.3|15424.7|15423.3|15428.7|15427.3|15420.7|15419.3|204
1676367000000|2023-02-14 09:30:00|15424.2|15422.8|15419.7|15418.3|15427.2|15425.8|15416.2|15414.8|219
1676367300000|2023-02-14 09:35:00|15419.2|15417.8|15435.2|15433.8|15436.7|15435.3|15418.7|15417.3|276
1676367600000|2023-02-14 09:40:00|15434.7|15433.3|15435.7|15434.3|15439.7|15438.3|15431.2|15429.8|192
1676367900000|2023-02-14 09:45:00|15435.2|15433.8|15434.7|15433.3|15435.2|15433.8|15427.2|15425.8|300
1676368200000|2023-02-14 09:50:00|15434.2|15432.8|15441.7|15440.3|15442.7|15441.3|15434.2|15432.8|262
1676368500000|2023-02-14 09:55:00|15442.2|15440.8|15435.7|15434.3|15442.7|15441.3|15434.7|15433.3|294
1676368800000|2023-02-14 10:00:00|15436.2|15434.8|15430.7|15429.3|15436.7|15435.3|15427.2|15425.8|538
1676369100000|2023-02-14 10:05:00|15431.2|15429.8|15438.2|15436.8|15439.7|15438.3|15429.7|15428.3|257
1676369400000|2023-02-14 10:10:00|15438.7|15437.3|15431.7|15430.3|15439.7|15438.3|15431.2|15429.8|237
1676369700000|2023-02-14 10:15:00|15432.2|15430.8|15436.7|15435.3|15438.2|15436.8|15431.2|15429.8|178
1676370000000|2023-02-14 10:20:00|15437.2|15435.8|15442.2|15440.8|15445.7|15444.3|15434.2|15432.8|204
1676370300000|2023-02-14 10:25:00|15442.7|15441.3|15452.7|15451.3|15452.7|15451.3|15437.2|15435.8|469
1676370600000|2023-02-14 10:30:00|15452.2|15450.8|15449.7|15448.3|15454.2|15452.8|15448.7|15447.3|273
1676370900000|2023-02-14 10:35:00|15449.2|15447.8|15454.2|15452.8|15455.2|15453.8|15447.7|15446.3|260
1676371200000|2023-02-14 10:40:00|15454.7|15453.3|15456.2|15454.8|15460.2|15458.8|15454.2|15452.8|279
1676371500000|2023-02-14 10:45:00|15455.7|15454.3|15454.7|15453.3|15461.7|15460.3|15454.7|15453.3|319
1676371800000|2023-02-14 10:50:00|15455.2|15453.8|15456.7|15455.3|15458.7|15457.3|15448.2|15446.8|231
1676372100000|2023-02-14 10:55:00|15457.2|15455.8|15456.7|15455.3|15458.7|15457.3|15452.7|15451.3|148
1676372400000|2023-02-14 11:00:00|15456.2|15454.8|15465.7|15464.3|15470.7|15469.3|15454.7|15453.3|458
1676372700000|2023-02-14 11:05:00|15466.2|15464.8|15458.7|15457.3|15468.7|15467.3|15456.7|15455.3|293
1676373000000|2023-02-14 11:10:00|15459.2|15457.8|15449.7|15448.3|15461.7|15460.3|15449.7|15448.3|312
1676373300000|2023-02-14 11:15:00|15450.2|15448.8|15453.7|15452.3|15456.7|15455.3|15450.2|15448.8|180
1676373600000|2023-02-14 11:20:00|15453.2|15451.8|15454.7|15453.3|15455.2|15453.8|15450.7|15449.3|237
1676373900000|2023-02-14 11:25:00|15454.2|15452.8|15450.2|15448.8|15455.7|15454.3|15449.7|15448.3|140
1676374200000|2023-02-14 11:30:00|15449.7|15448.3|15451.7|15450.3|15456.2|15454.8|15446.7|15445.3|332
1676374500000|2023-02-14 11:35:00|15452.2|15450.8|15460.2|15458.8|15462.7|15461.3|15448.2|15446.8|301
1676374800000|2023-02-14 11:40:00|15460.7|15459.3|15455.7|15454.3|15460.7|15459.3|15452.2|15450.8|182
1676375100000|2023-02-14 11:45:00|15455.2|15453.8|15453.7|15452.3|15457.2|15455.8|15449.2|15447.8|90
1676375400000|2023-02-14 11:50:00|15454.2|15452.8|15452.2|15450.8|15455.2|15453.8|15449.2|15447.8|157
1676375700000|2023-02-14 11:55:00|15451.7|15450.3|15454.7|15453.3|15454.7|15453.3|15447.7|15446.3|139
1676376000000|2023-02-14 12:00:00|15455.2|15453.8|15458.2|15456.8|15460.2|15458.8|15450.2|15448.8|209
1676376300000|2023-02-14 12:05:00|15457.7|15456.3|15459.7|15458.3|15461.2|15459.8|15452.2|15450.8|173
1676376600000|2023-02-14 12:10:00|15460.2|15458.8|15456.7|15455.3|15460.7|15459.3|15455.2|15453.8|174
1676376900000|2023-02-14 12:15:00|15456.2|15454.8|15461.7|15460.3|15462.7|15461.3|15455.2|15453.8|154
1676377200000|2023-02-14 12:20:00|15461.2|15459.8|15465.7|15464.3|15466.7|15465.3|15461.2|15459.8|226
1676377500000|2023-02-14 12:25:00|15465.2|15463.8|15464.7|15463.3|15470.7|15469.3|15463.2|15461.8|303
1676377800000|2023-02-14 12:30:00|15465.2|15463.8|15463.7|15462.3|15465.7|15464.3|15458.2|15456.8|276
1676378100000|2023-02-14 12:35:00|15464.2|15462.8|15456.2|15454.8|15467.7|15466.3|15455.2|15453.8|221
1676378400000|2023-02-14 12:40:00|15457.1|15455.7|15459.1|15457.7|15462.6|15461.2|15454.6|15453.2|192
1676378700000|2023-02-14 12:45:00|15459.6|15458.2|15458.1|15456.7|15463.6|15462.2|15455.6|15454.2|104
1676379000000|2023-02-14 12:50:00|15457.6|15456.2|15463.1|15461.7|15464.6|15463.2|15456.6|15455.2|190
1676379300000|2023-02-14 12:55:00|15462.6|15461.2|15464.1|15462.7|15464.6|15463.2|15459.1|15457.7|178
1676379600000|2023-02-14 13:00:00|15463.6|15462.2|15459.1|15457.7|15463.6|15462.2|15457.6|15456.2|316
1676379900000|2023-02-14 13:05:00|15458.6|15457.2|15456.6|15455.2|15460.6|15459.2|15452.6|15451.2|336
1676380200000|2023-02-14 13:10:00|15457.1|15455.7|15464.6|15463.2|15464.6|15463.2|15454.6|15453.2|301
1676380500000|2023-02-14 13:15:00|15464.1|15462.7|15459.1|15457.7|15467.6|15466.2|15452.6|15451.2|341
1676380800000|2023-02-14 13:20:00|15458.6|15457.2|15470.1|15468.7|15470.6|15469.2|15457.1|15455.7|359
1676381100000|2023-02-14 13:25:00|15470.6|15469.2|15456.1|15454.7|15479.6|15478.2|15455.1|15453.7|1047
1676381400000|2023-02-14 13:30:00|15455.6|15454.2|15495.1|15493.7|15532.6|15531.2|15386.1|15384.7|3826
1676381700000|2023-02-14 13:35:00|15494.6|15493.2|15446.1|15444.7|15507.1|15505.7|15436.6|15435.2|2587
1676382000000|2023-02-14 13:40:00|15445.6|15444.2|15433.1|15431.7|15446.1|15444.7|15420.6|15419.2|1072
1676382300000|2023-02-14 13:45:00|15433.6|15432.2|15455.6|15454.2|15457.1|15455.7|15419.6|15418.2|723
1676382600000|2023-02-14 13:50:00|15456.1|15454.7|15409.1|15407.7|15466.6|15465.2|15404.6|15403.2|1475
1676382900000|2023-02-14 13:55:00|15408.6|15407.2|15417.6|15416.2|15433.6|15432.2|15404.6|15403.2|577
1676383200000|2023-02-14 14:00:00|15418.1|15416.7|15411.1|15409.7|15433.1|15431.7|15407.1|15405.7|643
1676383500000|2023-02-14 14:05:00|15410.6|15409.2|15408.1|15406.7|15418.6|15417.2|15400.6|15399.2|473
1676383800000|2023-02-14 14:10:00|15408.6|15407.2|15381.6|15380.2|15408.6|15407.2|15374.1|15372.7|868
1676384100000|2023-02-14 14:15:00|15381.1|15379.7|15396.6|15395.2|15398.6|15397.2|15380.6|15379.2|712
1676384400000|2023-02-14 14:20:00|15396.1|15394.7|15396.6|15395.2|15406.1|15404.7|15390.6|15389.2|606
1676384700000|2023-02-14 14:25:00|15396.1|15394.7|15388.6|15387.2|15400.6|15399.2|15384.1|15382.7|349
1676385000000|2023-02-14 14:30:00|15389.1|15387.7|15399.6|15398.2|15400.6|15399.2|15375.6|15374.2|1368
1676385300000|2023-02-14 14:35:00|15400.1|15398.7|15426.1|15424.7|15428.1|15426.7|15395.6|15394.2|988
1676385600000|2023-02-14 14:40:00|15426.6|15425.2|15437.1|15435.7|15440.1|15438.7|15417.6|15416.2|1025
1676385900000|2023-02-14 14:45:00|15437.6|15436.2|15455.6|15454.2|15459.1|15457.7|15436.6|15435.2|1020
1676386200000|2023-02-14 14:50:00|15456.1|15454.7|15463.6|15462.2|15470.6|15469.2|15450.6|15449.2|1183
1676386500000|2023-02-14 14:55:00|15464.1|15462.7|15479.1|15477.7|15486.6|15485.2|15464.1|15462.7|1041
1676386800000|2023-02-14 15:00:00|15479.6|15478.2|15485.1|15483.7|15493.6|15492.2|15479.1|15477.7|1320
1676387100000|2023-02-14 15:05:00|15486.1|15484.7|15493.1|15491.7|15494.6|15493.2|15483.6|15482.2|825
1676387400000|2023-02-14 15:10:00|15493.6|15492.2|15493.6|15492.2|15505.6|15504.2|15488.6|15487.2|847
1676387700000|2023-02-14 15:15:00|15494.1|15492.7|15481.6|15480.2|15500.6|15499.2|15480.6|15479.2|850
1676388000000|2023-02-14 15:20:00|15482.1|15480.7|15486.1|15484.7|15493.6|15492.2|15481.1|15479.7|472
1676388300000|2023-02-14 15:25:00|15485.6|15484.2|15471.6|15470.2|15491.1|15489.7|15470.6|15469.2|543
1676388600000|2023-02-14 15:30:00|15472.1|15470.7|15451.1|15449.7|15476.6|15475.2|15451.1|15449.7|743
1676388900000|2023-02-14 15:35:00|15450.6|15449.2|15392.1|15390.7|15451.1|15449.7|15389.1|15387.7|2018
1676389200000|2023-02-14 15:40:00|15392.6|15391.2|15395.1|15393.7|15399.6|15398.2|15382.1|15380.7|1096
1676389500000|2023-02-14 15:45:00|15395.6|15394.2|15403.6|15402.2|15408.6|15407.2|15364.1|15362.7|1220
1676389800000|2023-02-14 15:50:00|15403.1|15401.7|15397.6|15396.2|15403.6|15402.2|15386.1|15384.7|551
1676390100000|2023-02-14 15:55:00|15398.1|15396.7|15407.6|15406.2|15412.1|15410.7|15391.6|15390.2|436
1676390400000|2023-02-14 16:00:00|15408.1|15406.7|15428.1|15426.7|15432.6|15431.2|15403.1|15401.7|675
1676390700000|2023-02-14 16:05:00|15427.6|15426.2|15428.1|15426.7|15438.6|15437.2|15422.6|15421.2|544
1676391000000|2023-02-14 16:10:00|15428.6|15427.2|15437.1|15435.7|15440.6|15439.2|15427.6|15426.2|343
1676391300000|2023-02-14 16:15:00|15437.6|15436.2|15446.6|15445.2|15448.6|15447.2|15434.1|15432.7|489
1676391600000|2023-02-14 16:20:00|15447.1|15445.7|15453.1|15451.7|15454.1|15452.7|15443.1|15441.7|495
1676391900000|2023-02-14 16:25:00|15453.6|15452.2|15421.6|15420.2|15454.6|15453.2|15414.6|15413.2|1168
1676392200000|2023-02-14 16:30:00|15422.3|15419.5|15384.8|15382|15422.8|15420|15376.3|15373.5|2231
1676392500000|2023-02-14 16:35:00|15384.3|15381.5|15378.8|15376|15393.3|15390.5|15378.3|15375.5|813
1676392800000|2023-02-14 16:40:00|15379.3|15376.5|15373.3|15370.5|15379.8|15377|15367.8|15365|677
1676393100000|2023-02-14 16:45:00|15372.8|15370|15392.8|15390|15397.8|15395|15370.3|15367.5|465
1676393400000|2023-02-14 16:50:00|15392.3|15389.5|15384.8|15382|15394.8|15392|15370.3|15367.5|320
1676393700000|2023-02-14 16:55:00|15384.3|15381.5|15395.8|15393|15398.3|15395.5|15379.8|15377|126
1676394000000|2023-02-14 17:00:00|15395.3|15392.5|15403.3|15400.5|15405.3|15402.5|15392.3|15389.5|226
1676394300000|2023-02-14 17:05:00|15403.8|15401|15404.8|15402|15408.3|15405.5|15398.3|15395.5|168
1676394600000|2023-02-14 17:10:00|15405.3|15402.5|15418.8|15416|15420.8|15418|15404.3|15401.5|235
1676394900000|2023-02-14 17:15:00|15419.3|15416.5|15412.8|15410|15420.3|15417.5|15408.3|15405.5|224
1676395200000|2023-02-14 17:20:00|15412.3|15409.5|15410.3|15407.5|15422.3|15419.5|15410.3|15407.5|155
1676395500000|2023-02-14 17:25:00|15409.8|15407|15413.3|15410.5|15421.8|15419|15409.3|15406.5|101
1676395800000|2023-02-14 17:30:00|15413.8|15411|15422.8|15420|15424.3|15421.5|15411.3|15408.5|146
1676396100000|2023-02-14 17:35:00|15423.3|15420.5|15417.3|15414.5|15423.3|15420.5|15412.3|15409.5|227
1676396400000|2023-02-14 17:40:00|15416.8|15414|15419.3|15416.5|15425.3|15422.5|15414.8|15412|124
1676396700000|2023-02-14 17:45:00|15418.8|15416|15417.8|15415|15423.3|15420.5|15415.3|15412.5|106
1676397000000|2023-02-14 17:50:00|15417.3|15414.5|15416.8|15414|15422.3|15419.5|15413.3|15410.5|222
1676397300000|2023-02-14 17:55:00|15417.3|15414.5|15422.3|15419.5|15431.3|15428.5|15416.3|15413.5|189
1676397600000|2023-02-14 18:00:00|15422.8|15420|15443.3|15440.5|15451.8|15449|15419.3|15416.5|475
1676397900000|2023-02-14 18:05:00|15442.8|15440|15440.3|15437.5|15452.8|15450|15438.8|15436|187
1676398200000|2023-02-14 18:10:00|15440.8|15438|15450.3|15447.5|15453.3|15450.5|15434.8|15432|247
1676398500000|2023-02-14 18:15:00|15450.8|15448|15452.3|15449.5|15464.8|15462|15442.3|15439.5|655
1676398800000|2023-02-14 18:20:00|15452.8|15450|15444.8|15442|15456.8|15454|15440.8|15438|166
1676399100000|2023-02-14 18:25:00|15445.3|15442.5|15447.8|15445|15451.3|15448.5|15439.8|15437|119
1676399400000|2023-02-14 18:30:00|15447.3|15444.5|15451.8|15449|15453.3|15450.5|15445.8|15443|62
1676399700000|2023-02-14 18:35:00|15451.3|15448.5|15447.8|15445|15454.3|15451.5|15441.8|15439|118
1676400000000|2023-02-14 18:40:00|15448.3|15445.5|15438.3|15435.5|15450.3|15447.5|15436.8|15434|118
1676400300000|2023-02-14 18:45:00|15438.8|15436|15448.8|15446|15451.8|15449|15438.3|15435.5|81
1676400600000|2023-02-14 18:50:00|15449.3|15446.5|15451.3|15448.5|15455.3|15452.5|15446.3|15443.5|74
1676400900000|2023-02-14 18:55:00|15451.8|15449|15453.3|15450.5|15456.3|15453.5|15447.3|15444.5|166
1676401200000|2023-02-14 19:00:00|15453.8|15451|15457.3|15454.5|15463.3|15460.5|15446.8|15444|155
1676401500000|2023-02-14 19:05:00|15456.8|15454|15441.8|15439|15457.3|15454.5|15431.3|15428.5|257
1676401800000|2023-02-14 19:10:00|15442.3|15439.5|15448.8|15446|15450.8|15448|15441.8|15439|89
1676402100000|2023-02-14 19:15:00|15448.3|15445.5|15456.3|15453.5|15458.8|15456|15447.8|15445|105
1676402400000|2023-02-14 19:20:00|15456.8|15454|15452.3|15449.5|15459.3|15456.5|15449.8|15447|93
1676402700000|2023-02-14 19:25:00|15452.8|15450|15453.3|15450.5|15455.3|15452.5|15447.3|15444.5|75
1676403000000|2023-02-14 19:30:00|15453.8|15451|15464.8|15462|15465.3|15462.5|15452.8|15450|249
1676403300000|2023-02-14 19:35:00|15465.3|15462.5|15466.3|15463.5|15472.8|15470|15464.3|15461.5|159
1676403600000|2023-02-14 19:40:00|15465.8|15463|15467.3|15464.5|15470.3|15467.5|15465.8|15463|56
1676403900000|2023-02-14 19:45:00|15467.8|15465|15469.8|15467|15470.8|15468|15463.3|15460.5|70
1676404200000|2023-02-14 19:50:00|15469.3|15466.5|15465.8|15463|15471.8|15469|15460.8|15458|69
1676404500000|2023-02-14 19:55:00|15466.3|15463.5|15464.3|15461.5|15469.3|15466.5|15461.8|15459|59
1676404800000|2023-02-14 20:00:00|15464.8|15462|15464.3|15461.5|15470.3|15467.5|15461.8|15459|53
1676405100000|2023-02-14 20:05:00|15464.8|15462|15462.3|15459.5|15467.8|15465|15461.3|15458.5|105
1676405400000|2023-02-14 20:10:00|15462.8|15460|15462.3|15459.5|15466.8|15464|15454.3|15451.5|190
1676405700000|2023-02-14 20:15:00|15461.8|15459|15466.8|15464|15468.3|15465.5|15459.8|15457|143
1676406000000|2023-02-14 20:20:00|15467.3|15464.5|15467.8|15465|15469.3|15466.5|15463.3|15460.5|90
1676406300000|2023-02-14 20:25:00|15467.3|15464.5|15466.3|15463.5|15469.3|15466.5|15463.8|15461|79
1676406600000|2023-02-14 20:30:00|15465.8|15463|15469.3|15466.5|15474.3|15471.5|15460.3|15457.5|314
1676406900000|2023-02-14 20:35:00|15469.8|15467|15471.8|15469|15474.8|15472|15466.3|15463.5|196
1676407200000|2023-02-14 20:40:00|15472.3|15469.5|15476.3|15473.5|15477.8|15475|15468.3|15465.5|124
1676407500000|2023-02-14 20:45:00|15475.3|15472.5|15477.8|15475|15480.3|15477.5|15471.8|15469|214
1676407800000|2023-02-14 20:50:00|15477.3|15474.5|15476.8|15474|15477.8|15475|15469.8|15467|295
1676408100000|2023-02-14 20:55:00|15477.3|15474.5|15466.8|15464|15479.3|15476.5|15464.3|15461.5|377
1676408400000|2023-02-14 21:00:00|15469|15462|15451.3|15444.3|15469.8|15462.8|15450.5|15443.5|6
1676408700000|2023-02-14 21:05:00|15451.2|15444.2|15447.2|15440.2|15453.8|15446.8|15446.4|15439.4|0
1676409000000|2023-02-14 21:10:00|15448|15441|15459.2|15452.2|15460.8|15453.8|15446.4|15439.4|0
1676409300000|2023-02-14 21:15:00|15458.4|15451.4|15455.2|15448.2|15458.4|15451.4|15451.3|15444.3|0
1676409600000|2023-02-14 21:20:00|15455.1|15448.1|15453.7|15446.7|15455.9|15448.9|15453.1|15446.1|0
1676409900000|2023-02-14 21:25:00|15452.9|15445.9|15451.9|15444.9|15454.5|15447.5|15451.1|15444.1|0
1676410200000|2023-02-14 21:30:00|15451.1|15444.1|15451.9|15444.9|15454.7|15447.7|15451.1|15444.1|0
1676410500000|2023-02-14 21:35:00|15452.7|15445.7|15451.1|15444.1|15452.7|15445.7|15449.5|15442.5|0
1676410800000|2023-02-14 21:40:00|15450.3|15443.3|15450.3|15443.3|15451.1|15444.1|15449.4|15442.4|0
1676411100000|2023-02-14 21:45:00|15451.1|15444.1|15453.5|15446.5|15454.8|15447.8|15451.1|15444.1|0
1676411400000|2023-02-14 21:50:00|15452.7|15445.7|15450.5|15443.5|15453.5|15446.5|15449.2|15442.2|0
1676411700000|2023-02-14 21:55:00|15450.8|15443.8|15444.6|15437.6|15452.1|15445.1|15443.7|15436.7|0
1676412000000|2023-02-14 22:00:00|15445.3|15438.3|15445.3|15438.3|15445.3|15438.3|15444.1|15437.1|0
1676412300000|2023-02-14 22:05:00|15445.2|15438.2|15445.6|15438.6|15445.6|15438.6|15444.3|15437.3|0
1676412600000|2023-02-14 22:10:00|15445|15438|15445|15438|15445.4|15438.4|15444.3|15437.3|0
1676412900000|2023-02-14 22:15:00|15445.3|15438.3|15445.3|15438.3|15445.3|15438.3|15444.9|15437.9|0
1676413200000|2023-02-14 22:20:00|15445.4|15438.4|15445|15438|15445.4|15438.4|15445|15438|0
1676413500000|2023-02-14 22:25:00|15444.6|15437.6|15445.1|15438.1|15445.5|15438.5|15444.6|15437.6|0
1676413800000|2023-02-14 22:30:00|15445.2|15438.2|15444.6|15437.6|15445.2|15438.2|15444.6|15437.6|0
1676414100000|2023-02-14 22:35:00|15444.7|15437.7|15445.5|15438.5|15445.5|15438.5|15444.6|15437.6|0
1676414400000|2023-02-14 22:40:00|15445.6|15438.6|15445.7|15438.7|15445.7|15438.7|15445.4|15438.4|0
1676414700000|2023-02-14 22:45:00|15445.5|15438.5|15445.6|15438.6|15445.9|15438.9|15445.2|15438.2|0
1676415000000|2023-02-14 22:50:00|15445.4|15438.4|15443.9|15436.9|15445.4|15438.4|15443.9|15436.9|0
1676415300000|2023-02-14 22:55:00|15444.5|15437.5|15444.9|15437.9|15445.1|15438.1|15443.9|15436.9|0
1676415600000|2023-02-14 23:00:00|15445.2|15438.2|15436.2|15429.2|15448.4|15441.4|15435.7|15428.7|0
1676415900000|2023-02-14 23:05:00|15437.8|15430.8|15438.1|15431.1|15439.3|15432.3|15434.5|15427.5|0
1676416200000|2023-02-14 23:10:00|15437.3|15430.3|15433.3|15426.3|15438.1|15431.1|15431.8|15424.8|0
1676416500000|2023-02-14 23:15:00|15433.7|15426.7|15432.7|15425.7|15434.9|15427.9|15429.5|15422.5|0
1676416800000|2023-02-14 23:20:00|15433.5|15426.5|15437.6|15430.6|15440|15433|15432.7|15425.7|0
1676417100000|2023-02-14 23:25:00|15438.4|15431.4|15438.4|15431.4|15440|15433|15436.8|15429.8|0
1676417400000|2023-02-14 23:30:00|15440|15433|15443.2|15436.2|15444.8|15437.8|15438.4|15431.4|0
1676417700000|2023-02-14 23:35:00|15444|15437|15441.6|15434.6|15445.2|15438.2|15441.6|15434.6|0
1676418000000|2023-02-14 23:40:00|15442.4|15435.4|15443.2|15436.2|15444|15437|15441.2|15434.2|0
1676418300000|2023-02-14 23:45:00|15442.4|15435.4|15439.6|15432.6|15444|15437|15439.6|15432.6|0
1676418600000|2023-02-14 23:50:00|15440.4|15433.4|15438.4|15431.4|15440.4|15433.4|15437.5|15430.5|0
1676418900000|2023-02-14 23:55:00|15437.6|15430.6|15438.5|15431.5|15439.2|15432.2|15436.8|15429.8|0
1676419200000|2023-02-15 00:00:00|15437.7|15430.7|15434.5|15427.5|15438.5|15431.5|15430.4|15423.4|0
1676419500000|2023-02-15 00:05:00|15433.7|15426.7|15432.2|15425.2|15435.4|15428.4|15432.2|15425.2|0
1676419800000|2023-02-15 00:10:00|15432.6|15425.6|15429.8|15422.8|15434.4|15427.4|15428|15421|0
1676420100000|2023-02-15 00:15:00|15430.6|15423.6|15419.9|15414.9|15430.6|15423.6|15414.4|15409.4|99
1676420400000|2023-02-15 00:20:00|15418.9|15413.9|15422.9|15417.9|15424.9|15419.9|15418.4|15413.4|44
1676420700000|2023-02-15 00:25:00|15423.4|15418.4|15427.9|15422.9|15430.4|15425.4|15423.4|15418.4|42
1676421000000|2023-02-15 00:30:00|15427.4|15422.4|15421.9|15416.9|15430.9|15425.9|15419.9|15414.9|45
1676421300000|2023-02-15 00:35:00|15424.4|15419.4|15426.9|15421.9|15427.9|15422.9|15421.9|15416.9|11
1676421600000|2023-02-15 00:40:00|15425.9|15420.9|15422.4|15417.4|15427.4|15422.4|15422.4|15417.4|9
1676421900000|2023-02-15 00:45:00|15421.9|15416.9|15422.9|15417.9|15424.9|15419.9|15420.4|15415.4|1
1676422200000|2023-02-15 00:50:00|15423.4|15418.4|15424.9|15419.9|15425.9|15420.9|15423.4|15418.4|5
1676422500000|2023-02-15 00:55:00|15425.4|15420.4|15424.4|15419.4|15426.4|15421.4|15423.4|15418.4|1
1676422800000|2023-02-15 01:00:00|15421.4|15416.4|15425.4|15420.4|15425.4|15420.4|15420.9|15415.9|16
1676423100000|2023-02-15 01:05:00|15424.9|15419.9|15430.9|15425.9|15432.4|15427.4|15423.9|15418.9|17
1676423400000|2023-02-15 01:10:00|15429.9|15424.9|15426.9|15421.9|15431.4|15426.4|15425.9|15420.9|7
1676423700000|2023-02-15 01:15:00|15426.4|15421.4|15425.9|15420.9|15428.4|15423.4|15421.4|15416.4|10
1676424000000|2023-02-15 01:20:00|15427.9|15422.9|15418.9|15413.9|15428.9|15423.9|15418.9|15413.9|30
1676424300000|2023-02-15 01:25:00|15417.4|15412.4|15420.4|15415.4|15421.4|15416.4|15417.4|15412.4|6
1676424600000|2023-02-15 01:30:00|15419.9|15414.9|15415.9|15410.9|15426.4|15421.4|15414.4|15409.4|86
1676424900000|2023-02-15 01:35:00|15415.4|15410.4|15415.9|15410.9|15420.4|15415.4|15413.9|15408.9|23
1676425200000|2023-02-15 01:40:00|15416.4|15411.4|15417.4|15412.4|15417.9|15412.9|15414.4|15409.4|7
1676425500000|2023-02-15 01:45:00|15416.9|15411.9|15417.9|15412.9|15417.9|15412.9|15414.9|15409.9|3
1676425800000|2023-02-15 01:50:00|15417.4|15412.4|15414.4|15409.4|15417.9|15412.9|15411.9|15406.9|17
1676426100000|2023-02-15 01:55:00|15414.9|15409.9|15406.9|15401.9|15416.4|15411.4|15405.9|15400.9|31
1676426400000|2023-02-15 02:00:00|15407.4|15402.4|15410.9|15405.9|15413.9|15408.9|15404.4|15399.4|82
1676426700000|2023-02-15 02:05:00|15410.4|15405.4|15412.4|15407.4|15413.9|15408.9|15408.9|15403.9|37
1676427000000|2023-02-15 02:10:00|15411.9|15406.9|15404.9|15399.9|15412.4|15407.4|15404.4|15399.4|31
1676427300000|2023-02-15 02:15:00|15404.4|15399.4|15378.9|15373.9|15404.9|15399.9|15378.9|15373.9|378
1676427600000|2023-02-15 02:20:00|15378.4|15373.4|15376.9|15371.9|15381.9|15376.9|15368.4|15363.4|139
1676427900000|2023-02-15 02:25:00|15377.4|15372.4|15377.9|15372.9|15380.9|15375.9|15376.9|15371.9|16
1676428200000|2023-02-15 02:30:00|15377.4|15372.4|15379.9|15374.9|15379.9|15374.9|15373.9|15368.9|21
1676428500000|2023-02-15 02:35:00|15379.4|15374.4|15379.9|15374.9|15380.4|15375.4|15372.9|15367.9|11
1676428800000|2023-02-15 02:40:00|15379.4|15374.4|15376.9|15371.9|15379.9|15374.9|15374.4|15369.4|17
1676429100000|2023-02-15 02:45:00|15376.4|15371.4|15374.4|15369.4|15376.9|15371.9|15372.9|15367.9|7
1676429400000|2023-02-15 02:50:00|15373.9|15368.9|15380.9|15375.9|15381.4|15376.4|15373.4|15368.4|12
1676429700000|2023-02-15 02:55:00|15381.4|15376.4|15376.9|15371.9|15382.4|15377.4|15376.9|15371.9|17
1676430000000|2023-02-15 03:00:00|15377.4|15372.4|15377.9|15372.9|15378.4|15373.4|15373.9|15368.9|7
1676430300000|2023-02-15 03:05:00|15378.4|15373.4|15373.9|15368.9|15379.9|15374.9|15367.9|15362.9|28
1676430600000|2023-02-15 03:10:00|15374.4|15369.4|15383.4|15378.4|15383.9|15378.9|15373.4|15368.4|11
1676430900000|2023-02-15 03:15:00|15382.9|15377.9|15390.9|15385.9|15392.9|15387.9|15382.4|15377.4|22
1676431200000|2023-02-15 03:20:00|15390.4|15385.4|15384.4|15379.4|15390.9|15385.9|15382.9|15377.9|10
1676431500000|2023-02-15 03:25:00|15383.9|15378.9|15384.9|15379.9|15385.4|15380.4|15382.9|15377.9|4
1676431800000|2023-02-15 03:30:00|15384.4|15379.4|15379.9|15374.9|15385.9|15380.9|15379.9|15374.9|6
1676432100000|2023-02-15 03:35:00|15380.4|15375.4|15379.9|15374.9|15381.4|15376.4|15378.4|15373.4|6
1676432400000|2023-02-15 03:40:00|15380.4|15375.4|15376.9|15371.9|15383.9|15378.9|15376.9|15371.9|13
1676432700000|2023-02-15 03:45:00|15376.4|15371.4|15380.9|15375.9|15380.9|15375.9|15376.4|15371.4|2
1676433000000|2023-02-15 03:50:00|15381.4|15376.4|15386.9|15381.9|15387.4|15382.4|15380.9|15375.9|36
1676433300000|2023-02-15 03:55:00|15386.4|15381.4|15388.9|15383.9|15391.9|15386.9|15386.4|15381.4|27
1676433600000|2023-02-15 04:00:00|15388.4|15383.4|15385.9|15380.9|15388.9|15383.9|15384.9|15379.9|5
1676433900000|2023-02-15 04:05:00|15385.4|15380.4|15387.9|15382.9|15389.9|15384.9|15384.9|15379.9|4
1676434200000|2023-02-15 04:10:00|15388.4|15383.4|15385.4|15380.4|15388.4|15383.4|15383.4|15378.4|1
1676434500000|2023-02-15 04:15:00|15384.9|15379.9|15383.9|15378.9|15386.4|15381.4|15383.4|15378.4|4
1676434800000|2023-02-15 04:20:00|15384.4|15379.4|15384.4|15379.4|15385.4|15380.4|15382.9|15377.9|3
1676435100000|2023-02-15 04:25:00|15384.9|15379.9|15386.9|15381.9|15387.9|15382.9|15383.4|15378.4|12
1676435400000|2023-02-15 04:30:00|15386.4|15381.4|15388.4|15383.4|15388.9|15383.9|15385.4|15380.4|8
1676435700000|2023-02-15 04:35:00|15388.9|15383.9|15392.4|15387.4|15393.9|15388.9|15388.9|15383.9|18
1676436000000|2023-02-15 04:40:00|15391.9|15386.9|15390.4|15385.4|15392.9|15387.9|15389.4|15384.4|7
1676436300000|2023-02-15 04:45:00|15389.9|15384.9|15384.9|15379.9|15390.4|15385.4|15384.9|15379.9|11
1676436600000|2023-02-15 04:50:00|15385.4|15380.4|15388.9|15383.9|15389.4|15384.4|15385.4|15380.4|4
1676436900000|2023-02-15 04:55:00|15388.4|15383.4|15390.9|15385.9|15390.9|15385.9|15384.4|15379.4|9
1676437200000|2023-02-15 05:00:00|15390.4|15385.4|15391.9|15386.9|15393.4|15388.4|15388.4|15383.4|4
1676437500000|2023-02-15 05:05:00|15392.4|15387.4|15390.9|15385.9|15394.4|15389.4|15389.9|15384.9|9
1676437800000|2023-02-15 05:10:00|15390.4|15385.4|15389.9|15384.9|15390.9|15385.9|15388.9|15383.9|0
1676438100000|2023-02-15 05:15:00|15389.4|15384.4|15379.9|15374.9|15389.4|15384.4|15379.9|15374.9|16
1676438400000|2023-02-15 05:20:00|15379.4|15374.4|15377.9|15372.9|15379.9|15374.9|15376.9|15371.9|12
1676438700000|2023-02-15 05:25:00|15377.4|15372.4|15376.4|15371.4|15378.4|15373.4|15376.4|15371.4|3
1676439000000|2023-02-15 05:30:00|15376.9|15371.9|15381.9|15376.9|15381.9|15376.9|15376.9|15371.9|8
1676439300000|2023-02-15 05:35:00|15381.4|15376.4|15382.9|15377.9|15383.4|15378.4|15380.4|15375.4|8
1676439600000|2023-02-15 05:40:00|15382.4|15377.4|15383.9|15378.9|15384.4|15379.4|15380.4|15375.4|17
1676439900000|2023-02-15 05:45:00|15383.4|15378.4|15383.4|15378.4|15384.9|15379.9|15382.9|15377.9|5
1676440200000|2023-02-15 05:50:00|15382.9|15377.9|15384.9|15379.9|15385.9|15380.9|15381.4|15376.4|9
1676440500000|2023-02-15 05:55:00|15384.4|15379.4|15383.9|15378.9|15386.9|15381.9|15383.9|15378.9|2
1676440800000|2023-02-15 06:00:00|15384.4|15379.4|15380.9|15375.9|15384.9|15379.9|15380.9|15375.9|7
1676441100000|2023-02-15 06:05:00|15376.9|15371.9|15378.9|15373.9|15381.4|15376.4|15374.9|15369.9|62
1676441400000|2023-02-15 06:10:00|15378.4|15373.4|15379.4|15374.4|15379.4|15374.4|15374.9|15369.9|18
1676441700000|2023-02-15 06:15:00|15378.4|15373.4|15380.9|15375.9|15381.9|15376.9|15376.4|15371.4|14
1676442000000|2023-02-15 06:20:00|15380.4|15375.4|15378.4|15373.4|15381.4|15376.4|15374.9|15369.9|31
1676442300000|2023-02-15 06:25:00|15378.9|15373.9|15375.9|15370.9|15379.4|15374.4|15374.4|15369.4|44
1676442600000|2023-02-15 06:30:00|15375.4|15370.4|15363.4|15358.4|15375.9|15370.9|15361.4|15356.4|82
1676442900000|2023-02-15 06:35:00|15361.9|15356.9|15366.9|15361.9|15367.9|15362.9|15357.9|15352.9|49
1676443200000|2023-02-15 06:40:00|15366.4|15361.4|15372.9|15367.9|15374.9|15369.9|15366.4|15361.4|35
1676443500000|2023-02-15 06:45:00|15373.4|15368.4|15369.9|15364.9|15374.4|15369.4|15369.4|15364.4|23
1676443800000|2023-02-15 06:50:00|15369.4|15364.4|15375.4|15370.4|15376.9|15371.9|15369.4|15364.4|38
1676444100000|2023-02-15 06:55:00|15374.9|15369.9|15375.9|15370.9|15375.9|15370.9|15370.9|15365.9|33
1676444400000|2023-02-15 07:00:00|15374.8|15372|15399.8|15397|15401.3|15398.5|15368.8|15366|559
1676444700000|2023-02-15 07:05:00|15400.3|15397.5|15385.3|15382.5|15400.3|15397.5|15384.3|15381.5|293
1676445000000|2023-02-15 07:10:00|15384.3|15381.5|15396.3|15393.5|15396.3|15393.5|15383.8|15381|206
1676445300000|2023-02-15 07:15:00|15395.8|15393|15397.3|15394.5|15397.8|15395|15391.3|15388.5|166
1676445600000|2023-02-15 07:20:00|15396.8|15394|15402.3|15399.5|15402.3|15399.5|15396.3|15393.5|111
1676445900000|2023-02-15 07:25:00|15401.8|15399|15400.8|15398|15402.8|15400|15395.8|15393|216
1676446200000|2023-02-15 07:30:00|15400.3|15397.5|15386.3|15383.5|15400.8|15398|15385.3|15382.5|201
1676446500000|2023-02-15 07:35:00|15386.8|15384|15392.3|15389.5|15393.8|15391|15382.3|15379.5|147
1676446800000|2023-02-15 07:40:00|15391.8|15389|15392.3|15389.5|15396.3|15393.5|15388.8|15386|158
1676447100000|2023-02-15 07:45:00|15391.8|15389|15397.3|15394.5|15399.8|15397|15390.3|15387.5|222
1676447400000|2023-02-15 07:50:00|15397.8|15395|15388.8|15386|15397.8|15395|15388.8|15386|135
1676447700000|2023-02-15 07:55:00|15389.3|15386.5|15382.3|15379.5|15389.8|15387|15379.3|15376.5|353
1676448000000|2023-02-15 08:00:00|15381.6|15380.2|15391.6|15390.2|15401.6|15400.2|15381.6|15380.2|1722
1676448300000|2023-02-15 08:05:00|15392.1|15390.7|15402.6|15401.2|15418.1|15416.7|15390.1|15388.7|1109
1676448600000|2023-02-15 08:10:00|15403.1|15401.7|15411.1|15409.7|15416.1|15414.7|15399.1|15397.7|560
1676448900000|2023-02-15 08:15:00|15410.6|15409.2|15411.6|15410.2|15412.6|15411.2|15395.1|15393.7|501
1676449200000|2023-02-15 08:20:00|15411.1|15409.7|15406.1|15404.7|15414.1|15412.7|15404.1|15402.7|484
1676449500000|2023-02-15 08:25:00|15406.6|15405.2|15416.6|15415.2|15425.6|15424.2|15402.6|15401.2|584
1676449800000|2023-02-15 08:30:00|15417.1|15415.7|15438.1|15436.7|15445.6|15444.2|15417.1|15415.7|889
1676450100000|2023-02-15 08:35:00|15438.6|15437.2|15435.1|15433.7|15448.6|15447.2|15433.6|15432.2|870
1676450400000|2023-02-15 08:40:00|15434.6|15433.2|15435.6|15434.2|15443.1|15441.7|15430.6|15429.2|497
1676450700000|2023-02-15 08:45:00|15436.1|15434.7|15439.6|15438.2|15443.6|15442.2|15434.1|15432.7|362
1676451000000|2023-02-15 08:50:00|15440.1|15438.7|15437.6|15436.2|15447.6|15446.2|15437.1|15435.7|463
1676451300000|2023-02-15 08:55:00|15438.1|15436.7|15431.7|15430.3|15440.6|15439.2|15430.6|15429.2|768
1676451600000|2023-02-15 09:00:00|15431.6|15430.2|15457.1|15455.7|15461.1|15459.7|15430.6|15429.2|963
1676451900000|2023-02-15 09:05:00|15457.6|15456.2|15463.1|15461.7|15465.6|15464.2|15450.1|15448.7|488
1676452200000|2023-02-15 09:10:00|15463.6|15462.2|15452.6|15451.2|15467.6|15466.2|15451.6|15450.2|441
1676452500000|2023-02-15 09:15:00|15453.1|15451.7|15453.1|15451.7|15459.6|15458.2|15450.6|15449.2|412
1676452800000|2023-02-15 09:20:00|15453.6|15452.2|15451.1|15449.7|15456.6|15455.2|15448.6|15447.2|269
1676453100000|2023-02-15 09:25:00|15450.6|15449.2|15450.6|15449.2|15459.6|15458.2|15448.1|15446.7|373
1676453400000|2023-02-15 09:30:00|15450.1|15448.7|15454.1|15452.7|15460.1|15458.7|15449.6|15448.2|360
1676453700000|2023-02-15 09:35:00|15454.6|15453.2|15466.6|15465.2|15471.6|15470.2|15454.6|15453.2|551
1676454000000|2023-02-15 09:40:00|15467.6|15466.2|15453.6|15452.2|15467.6|15466.2|15452.1|15450.7|292
1676454300000|2023-02-15 09:45:00|15454.1|15452.7|15452.6|15451.2|15460.1|15458.7|15452.6|15451.2|254
1676454600000|2023-02-15 09:50:00|15453.1|15451.7|15447.6|15446.2|15456.1|15454.7|15444.1|15442.7|303
1676454900000|2023-02-15 09:55:00|15447.1|15445.7|15446.1|15444.7|15453.1|15451.7|15445.6|15444.2|320
1676455200000|2023-02-15 10:00:00|15446.6|15445.2|15427.6|15426.2|15446.6|15445.2|15426.1|15424.7|497
1676455500000|2023-02-15 10:05:00|15427.1|15425.7|15431.6|15430.2|15435.1|15433.7|15422.6|15421.2|354
1676455800000|2023-02-15 10:10:00|15432.1|15430.7|15432.6|15431.2|15437.6|15436.2|15428.6|15427.2|257
1676456100000|2023-02-15 10:15:00|15433.1|15431.7|15437.6|15436.2|15439.1|15437.7|15432.1|15430.7|283
1676456400000|2023-02-15 10:20:00|15438.1|15436.7|15440.6|15439.2|15442.1|15440.7|15436.6|15435.2|185
1676456700000|2023-02-15 10:25:00|15441.1|15439.7|15423.1|15421.7|15442.1|15440.7|15422.6|15421.2|294
1676457000000|2023-02-15 10:30:00|15423.6|15422.2|15419.6|15418.2|15431.6|15430.2|15418.6|15417.2|294
1676457300000|2023-02-15 10:35:00|15419.1|15417.7|15431.1|15429.7|15432.6|15431.2|15413.1|15411.7|373
1676457600000|2023-02-15 10:40:00|15431.6|15430.2|15434.1|15432.7|15440.6|15439.2|15429.6|15428.2|299
1676457900000|2023-02-15 10:45:00|15433.6|15432.2|15435.6|15434.2|15437.1|15435.7|15432.1|15430.7|140
1676458200000|2023-02-15 10:50:00|15435.1|15433.7|15438.6|15437.2|15442.6|15441.2|15434.6|15433.2|181
1676458500000|2023-02-15 10:55:00|15438.1|15436.7|15435.6|15434.2|15439.6|15438.2|15434.1|15432.7|167
1676458800000|2023-02-15 11:00:00|15436.1|15434.7|15437.6|15436.2|15441.6|15440.2|15430.6|15429.2|247
1676459100000|2023-02-15 11:05:00|15438.1|15436.7|15439.6|15438.2|15441.1|15439.7|15434.1|15432.7|150
1676459400000|2023-02-15 11:10:00|15439.1|15437.7|15423.1|15421.7|15440.6|15439.2|15421.6|15420.2|271
1676459700000|2023-02-15 11:15:00|15422.6|15421.2|15433.6|15432.2|15436.6|15435.2|15422.6|15421.2|248
1676460000000|2023-02-15 11:20:00|15433.1|15431.7|15436.1|15434.7|15437.6|15436.2|15430.6|15429.2|95
1676460300000|2023-02-15 11:25:00|15435.6|15434.2|15441.6|15440.2|15442.1|15440.7|15433.1|15431.7|95
1676460600000|2023-02-15 11:30:00|15442.1|15440.7|15443.6|15442.2|15449.1|15447.7|15441.1|15439.7|325
1676460900000|2023-02-15 11:35:00|15443.1|15441.7|15442.1|15440.7|15443.6|15442.2|15438.6|15437.2|207
1676461200000|2023-02-15 11:40:00|15441.6|15440.2|15443.6|15442.2|15448.1|15446.7|15441.1|15439.7|142
1676461500000|2023-02-15 11:45:00|15444.1|15442.7|15443.6|15442.2|15447.1|15445.7|15440.6|15439.2|147
1676461800000|2023-02-15 11:50:00|15444.1|15442.7|15450.1|15448.7|15454.6|15453.2|15443.6|15442.2|215
1676462100000|2023-02-15 11:55:00|15449.6|15448.2|15452.6|15451.2|15452.6|15451.2|15444.1|15442.7|150
1676462400000|2023-02-15 12:00:00|15452.1|15450.7|15457.6|15456.2|15462.1|15460.7|15450.6|15449.2|393
1676462700000|2023-02-15 12:05:00|15456.6|15455.2|15455.1|15453.7|15462.1|15460.7|15452.6|15451.2|258
1676463000000|2023-02-15 12:10:00|15455.6|15454.2|15473.6|15472.2|15477.1|15475.7|15453.1|15451.7|863
1676463300000|2023-02-15 12:15:00|15473.1|15471.7|15473.1|15471.7|15476.1|15474.7|15467.1|15465.7|271
1676463600000|2023-02-15 12:20:00|15473.6|15472.2|15481.6|15480.2|15484.6|15483.2|15471.6|15470.2|285
1676463900000|2023-02-15 12:25:00|15481.1|15479.7|15482.6|15481.2|15485.6|15484.2|15479.1|15477.7|243
1676464200000|2023-02-15 12:30:00|15482.1|15480.7|15490.1|15488.7|15492.1|15490.7|15481.6|15480.2|356
1676464500000|2023-02-15 12:35:00|15489.6|15488.2|15488.6|15487.2|15493.6|15492.2|15487.6|15486.2|264
1676464800000|2023-02-15 12:40:00|15489.1|15487.7|15478.6|15477.2|15489.1|15487.7|15477.6|15476.2|301
1676465100000|2023-02-15 12:45:00|15479.1|15477.7|15473.6|15472.2|15483.1|15481.7|15470.6|15469.2|323
1676465400000|2023-02-15 12:50:00|15474.1|15472.7|15471.6|15470.2|15476.1|15474.7|15471.6|15470.2|196
1676465700000|2023-02-15 12:55:00|15472.1|15470.7|15473.1|15471.7|15476.6|15475.2|15471.6|15470.2|217
1676466000000|2023-02-15 13:00:00|15472.6|15471.2|15464.6|15463.2|15476.6|15475.2|15463.1|15461.7|298
1676466300000|2023-02-15 13:05:00|15464.1|15462.7|15457.1|15455.7|15464.6|15463.2|15453.6|15452.2|402
1676466600000|2023-02-15 13:10:00|15457.6|15456.2|15456.6|15455.2|15459.6|15458.2|15453.6|15452.2|243
1676466900000|2023-02-15 13:15:00|15456.1|15454.7|15454.6|15453.2|15458.6|15457.2|15453.6|15452.2|329
1676467200000|2023-02-15 13:20:00|15454.1|15452.7|15457.6|15456.2|15458.1|15456.7|15446.1|15444.7|256
1676467500000|2023-02-15 13:25:00|15457.1|15455.7|15451.6|15450.2|15460.1|15458.7|15449.6|15448.2|336
1676467800000|2023-02-15 13:30:00|15438.1|15436.7|15463.6|15462.2|15468.6|15467.2|15432.6|15431.2|1128
1676468100000|2023-02-15 13:35:00|15463.1|15461.7|15443.6|15442.2|15470.1|15468.7|15440.6|15439.2|673
1676468400000|2023-02-15 13:40:00|15444.1|15442.7|15460.6|15459.2|15461.1|15459.7|15438.6|15437.2|449
1676468700000|2023-02-15 13:45:00|15461.1|15459.7|15455.6|15454.2|15471.6|15470.2|15452.6|15451.2|460
1676469000000|2023-02-15 13:50:00|15455.1|15453.7|15465.1|15463.7|15473.6|15472.2|15455.1|15453.7|741
1676469300000|2023-02-15 13:55:00|15465.6|15464.2|15453.1|15451.7|15466.1|15464.7|15450.6|15449.2|278
1676469600000|2023-02-15 14:00:00|15452.6|15451.2|15456.6|15455.2|15459.6|15458.2|15450.6|15449.2|349
1676469900000|2023-02-15 14:05:00|15457.1|15455.7|15457.1|15455.7|15464.6|15463.2|15454.6|15453.2|469
1676470200000|2023-02-15 14:10:00|15457.6|15456.2|15449.9|15448.5|15462.4|15461|15448.9|15447.5|192
1676470500000|2023-02-15 14:15:00|15450.4|15449|15453.9|15452.5|15456.9|15455.5|15444.9|15443.5|186
1676470800000|2023-02-15 14:20:00|15453.4|15452|15447.9|15446.5|15453.9|15452.5|15444.4|15443|267
1676471100000|2023-02-15 14:25:00|15448.4|15447|15455.9|15454.5|15456.4|15455|15444.4|15443|256
1676471400000|2023-02-15 14:30:00|15455.4|15454|15458.4|15457|15463.4|15462|15450.9|15449.5|418
1676471700000|2023-02-15 14:35:00|15457.9|15456.5|15459.4|15458|15467.9|15466.5|15454.9|15453.5|327
1676472000000|2023-02-15 14:40:00|15459.9|15458.5|15478.4|15477|15484.4|15483|15455.4|15454|704
1676472300000|2023-02-15 14:45:00|15478.9|15477.5|15486.4|15485|15488.4|15487|15474.9|15473.5|523
1676472600000|2023-02-15 14:50:00|15486.9|15485.5|15461.4|15460|15490.9|15489.5|15452.4|15451|826
1676472900000|2023-02-15 14:55:00|15461.9|15460.5|15465.4|15464|15471.9|15470.5|15460.9|15459.5|425
1676473200000|2023-02-15 15:00:00|15466.4|15465|15480.9|15479.5|15482.9|15481.5|15461.9|15460.5|611
1676473500000|2023-02-15 15:05:00|15480.4|15479|15465.9|15464.5|15482.4|15481|15461.4|15460|454
1676473800000|2023-02-15 15:10:00|15466.8|15465.4|15477.3|15475.9|15484.3|15482.9|15463.3|15461.9|533
1676474100000|2023-02-15 15:15:00|15476.8|15475.4|15497.8|15496.4|15498.3|15496.9|15475.8|15474.4|766
1676474400000|2023-02-15 15:20:00|15497.3|15495.9|15489.8|15488.4|15503.3|15501.9|15489.3|15487.9|629
1676474700000|2023-02-15 15:25:00|15490.3|15488.9|15494.3|15492.9|15497.3|15495.9|15485.8|15484.4|361
1676475000000|2023-02-15 15:30:00|15493.8|15492.4|15504.8|15503.4|15508.3|15506.9|15489.8|15488.4|718
1676475300000|2023-02-15 15:35:00|15505.3|15503.9|15508.3|15506.9|15511.3|15509.9|15498.8|15497.4|418
1676475600000|2023-02-15 15:40:00|15508.8|15507.4|15486.8|15485.4|15509.3|15507.9|15485.8|15484.4|436
1676475900000|2023-02-15 15:45:00|15487.3|15485.9|15486.8|15485.4|15489.3|15487.9|15481.8|15480.4|481
1676476200000|2023-02-15 15:50:00|15486.3|15484.9|15486.3|15484.9|15489.3|15487.9|15481.3|15479.9|268
1676476500000|2023-02-15 15:55:00|15486.8|15485.4|15481.3|15479.9|15492.3|15490.9|15479.8|15478.4|693
1676476800000|2023-02-15 16:00:00|15481.8|15480.4|15491.3|15489.9|15491.8|15490.4|15480.8|15479.4|441
1676477100000|2023-02-15 16:05:00|15492.3|15490.9|15501.3|15499.9|15510.3|15508.9|15490.3|15488.9|567
1676477400000|2023-02-15 16:10:00|15501.8|15500.4|15510.3|15508.9|15513.8|15512.4|15500.3|15498.9|755
1676477700000|2023-02-15 16:15:00|15510.8|15509.4|15513.3|15511.9|15518.8|15517.4|15508.3|15506.9|720
1676478000000|2023-02-15 16:20:00|15513.8|15512.4|15514.3|15512.9|15517.3|15515.9|15508.3|15506.9|701
1676478300000|2023-02-15 16:25:00|15514.8|15513.4|15521.3|15519.9|15524.8|15523.4|15512.3|15510.9|910
1676478600000|2023-02-15 16:30:00|15522|15519.2|15511.5|15508.7|15526|15523.2|15510.5|15507.7|1730
1676478900000|2023-02-15 16:35:00|15512|15509.2|15511|15508.2|15519|15516.2|15509|15506.2|743
1676479200000|2023-02-15 16:40:00|15511.5|15508.7|15524|15521.2|15526|15523.2|15511|15508.2|384
1676479500000|2023-02-15 16:45:00|15523.5|15520.7|15538.5|15535.7|15541|15538.2|15523.5|15520.7|611
1676479800000|2023-02-15 16:50:00|15538|15535.2|15535.5|15532.7|15542|15539.2|15535|15532.2|315
1676480100000|2023-02-15 16:55:00|15536|15533.2|15529|15526.2|15545|15542.2|15528|15525.2|474
1676480400000|2023-02-15 17:00:00|15529.5|15526.7|15525|15522.2|15531|15528.2|15525|15522.2|212
1676480700000|2023-02-15 17:05:00|15525.5|15522.7|15518.5|15515.7|15528|15525.2|15510|15507.2|296
1676481000000|2023-02-15 17:10:00|15518|15515.2|15515.5|15512.7|15521|15518.2|15513|15510.2|266
1676481300000|2023-02-15 17:15:00|15516|15513.2|15515.5|15512.7|15518|15515.2|15511|15508.2|75
1676481600000|2023-02-15 17:20:00|15516|15513.2|15511|15508.2|15516|15513.2|15509.5|15506.7|138
1676481900000|2023-02-15 17:25:00|15510.5|15507.7|15507.5|15504.7|15517|15514.2|15505.5|15502.7|125
1676482200000|2023-02-15 17:30:00|15508|15505.2|15513|15510.2|15513|15510.2|15506|15503.2|179
1676482500000|2023-02-15 17:35:00|15512.5|15509.7|15510.5|15507.7|15518|15515.2|15503.5|15500.7|207
1676482800000|2023-02-15 17:40:00|15510|15507.2|15519.5|15516.7|15520.5|15517.7|15509.5|15506.7|82
1676483100000|2023-02-15 17:45:00|15520|15517.2|15520.5|15517.7|15522|15519.2|15517.5|15514.7|94
1676483400000|2023-02-15 17:50:00|15521|15518.2|15528|15525.2|15528|15525.2|15520|15517.2|90
1676483700000|2023-02-15 17:55:00|15527.5|15524.7|15525|15522.2|15528.5|15525.7|15522|15519.2|112
1676484000000|2023-02-15 18:00:00|15525.5|15522.7|15527.5|15524.7|15536|15533.2|15523.5|15520.7|171
1676484300000|2023-02-15 18:05:00|15527|15524.2|15536.5|15533.7|15536.5|15533.7|15520.5|15517.7|108
1676484600000|2023-02-15 18:10:00|15537|15534.2|15539|15536.2|15543|15540.2|15536|15533.2|104
1676484900000|2023-02-15 18:15:00|15539.5|15536.7|15542|15539.2|15543|15540.2|15536|15533.2|63
1676485200000|2023-02-15 18:20:00|15542.5|15539.7|15541.5|15538.7|15546|15543.2|15540|15537.2|114
1676485500000|2023-02-15 18:25:00|15542|15539.2|15543|15540.2|15545|15542.2|15540.5|15537.7|109
1676485800000|2023-02-15 18:30:00|15543.5|15540.7|15545|15542.2|15548|15545.2|15539|15536.2|148
1676486100000|2023-02-15 18:35:00|15544.5|15541.7|15545|15542.2|15546|15543.2|15540|15537.2|69
1676486400000|2023-02-15 18:40:00|15545.5|15542.7|15549.5|15546.7|15554|15551.2|15544|15541.2|173
1676486700000|2023-02-15 18:45:00|15550|15547.2|15546.5|15543.7|15553|15550.2|15546|15543.2|148
1676487000000|2023-02-15 18:50:00|15547|15544.2|15546|15543.2|15549|15546.2|15541.5|15538.7|94
1676487300000|2023-02-15 18:55:00|15546.5|15543.7|15547|15544.2|15547.5|15544.7|15544.5|15541.7|52
1676487600000|2023-02-15 19:00:00|15547.5|15544.7|15545.5|15542.7|15550|15547.2|15544|15541.2|43
1676487900000|2023-02-15 19:05:00|15546|15543.2|15553.5|15550.7|15556|15553.2|15545.5|15542.7|129
1676488200000|2023-02-15 19:10:00|15554|15551.2|15559.5|15556.7|15560|15557.2|15551.5|15548.7|142
1676488500000|2023-02-15 19:15:00|15560|15557.2|15549.5|15546.7|15561|15558.2|15549|15546.2|131
1676488800000|2023-02-15 19:20:00|15550|15547.2|15549|15546.2|15552|15549.2|15547|15544.2|89
1676489100000|2023-02-15 19:25:00|15548.5|15545.7|15552.5|15549.7|15554|15551.2|15544.5|15541.7|79
1676489400000|2023-02-15 19:30:00|15553|15550.2|15554|15551.2|15556|15553.2|15550.5|15547.7|72
1676489700000|2023-02-15 19:35:00|15553.5|15550.7|15553.5|15550.7|15556|15553.2|15550.5|15547.7|27
1676490000000|2023-02-15 19:40:00|15554|15551.2|15560|15557.2|15560.5|15557.7|15551|15548.2|60
1676490300000|2023-02-15 19:45:00|15560.5|15557.7|15556|15553.2|15563|15560.2|15556|15553.2|192
1676490600000|2023-02-15 19:50:00|15556.5|15553.7|15550|15547.2|15559|15556.2|15547.5|15544.7|133
1676490900000|2023-02-15 19:55:00|15550.5|15547.7|15542.5|15539.7|15552|15549.2|15541|15538.2|175
1676491200000|2023-02-15 20:00:00|15543|15540.2|15551|15548.2|15551|15548.2|15542|15539.2|128
1676491500000|2023-02-15 20:05:00|15551.5|15548.7|15554.5|15551.7|15556.5|15553.7|15551.5|15548.7|169
1676491800000|2023-02-15 20:10:00|15555|15552.2|15550.5|15547.7|15555|15552.2|15548.5|15545.7|53
1676492100000|2023-02-15 20:15:00|15551|15548.2|15546|15543.2|15552|15549.2|15544|15541.2|78
1676492400000|2023-02-15 20:20:00|15546.5|15543.7|15544|15541.2|15549|15546.2|15543|15540.2|95
1676492700000|2023-02-15 20:25:00|15543.5|15540.7|15549|15546.2|15551|15548.2|15543|15540.2|78
1676493000000|2023-02-15 20:30:00|15548.5|15545.7|15557|15554.2|15558|15555.2|15547.5|15544.7|180
1676493300000|2023-02-15 20:35:00|15556.5|15553.7|15558.5|15555.7|15562|15559.2|15555|15552.2|103
1676493600000|2023-02-15 20:40:00|15559|15556.2|15553.5|15550.7|15562|15559.2|15552|15549.2|105
1676493900000|2023-02-15 20:45:00|15553|15550.2|15559|15556.2|15560|15557.2|15552|15549.2|95
1676494200000|2023-02-15 20:50:00|15560|15557.2|15555|15552.2|15564|15561.2|15553|15550.2|375
1676494500000|2023-02-15 20:55:00|15554.5|15551.7|15567.5|15564.7|15567.5|15564.7|15552|15549.2|377
1676494800000|2023-02-15 21:00:00|15569.9|15562.9|15568.5|15561.5|15571.9|15564.9|15564.4|15557.4|16
1676495100000|2023-02-15 21:05:00|15569.3|15562.3|15573.3|15566.3|15578.4|15571.4|15566.8|15559.8|0
1676495400000|2023-02-15 21:10:00|15572.5|15565.5|15571|15564|15574.1|15567.1|15568.6|15561.6|0
1676495700000|2023-02-15 21:15:00|15571.8|15564.8|15569.5|15562.5|15574.2|15567.2|15569.5|15562.5|0
1676496000000|2023-02-15 21:20:00|15569.4|15562.4|15571|15564|15571|15564|15566.2|15559.2|0
1676496300000|2023-02-15 21:25:00|15571.8|15564.8|15568.5|15561.5|15573.4|15566.4|15567.7|15560.7|0
1676496600000|2023-02-15 21:30:00|15569.3|15562.3|15572.3|15565.3|15573.1|15566.1|15569.3|15562.3|0
1676496900000|2023-02-15 21:35:00|15573.1|15566.1|15570.7|15563.7|15573.9|15566.9|15570.7|15563.7|0
1676497200000|2023-02-15 21:40:00|15572.3|15565.3|15570.5|15563.5|15572.3|15565.3|15569.9|15562.9|0
1676497500000|2023-02-15 21:45:00|15570.1|15563.1|15568|15561|15570.5|15563.5|15567.2|15560.2|0
1676497800000|2023-02-15 21:50:00|15567.6|15560.6|15567.2|15560.2|15570.4|15563.4|15566.4|15559.4|0
1676498100000|2023-02-15 21:55:00|15568|15561|15569.9|15562.9|15570.7|15563.7|15567.1|15560.1|0
1676498400000|2023-02-15 22:00:00|15570|15563|15570|15563|15570.6|15563.6|15569.8|15562.8|0
1676498700000|2023-02-15 22:05:00|15569.8|15562.8|15570.2|15563.2|15570.8|15563.8|15569.6|15562.6|0
1676499000000|2023-02-15 22:10:00|15569.8|15562.8|15569|15562|15570|15563|15568.9|15561.9|0
1676499300000|2023-02-15 22:15:00|15568.1|15561.1|15567.6|15560.6|15568.9|15561.9|15565.7|15558.7|0
1676499600000|2023-02-15 22:20:00|15565.6|15558.6|15566.1|15559.1|15567.9|15560.9|15565.2|15558.2|0
1676499900000|2023-02-15 22:25:00|15566|15559|15566|15559|15566.5|15559.5|15563.8|15556.8|0
1676500200000|2023-02-15 22:30:00|15565.9|15558.9|15565.9|15558.9|15566.8|15559.8|15565.3|15558.3|0
1676500500000|2023-02-15 22:35:00|15566.2|15559.2|15566|15559|15566.3|15559.3|15565.4|15558.4|0
1676500800000|2023-02-15 22:40:00|15566.1|15559.1|15565.9|15558.9|15567|15560|15565.8|15558.8|0
1676501100000|2023-02-15 22:45:00|15565.5|15558.5|15565.5|15558.5|15565.6|15558.6|15565.4|15558.4|0
1676501400000|2023-02-15 22:50:00|15565.4|15558.4|15565.9|15558.9|15566.5|15559.5|15565.4|15558.4|0
1676501700000|2023-02-15 22:55:00|15565.8|15558.8|15566.4|15559.4|15567.1|15560.1|15565.6|15558.6|0
1676502000000|2023-02-15 23:00:00|15565.8|15558.8|15560|15553|15567.6|15560.6|15559.1|15552.1|0
1676502300000|2023-02-15 23:05:00|15560.8|15553.8|15561.8|15554.8|15561.8|15554.8|15557.7|15550.7|0
1676502600000|2023-02-15 23:10:00|15562.6|15555.6|15560.1|15553.1|15563.3|15556.3|15559.3|15552.3|0
1676502900000|2023-02-15 23:15:00|15560.9|15553.9|15560.1|15553.1|15562.5|15555.5|15560.1|15553.1|0
1676503200000|2023-02-15 23:20:00|15559.3|15552.3|15563.2|15556.2|15564.1|15557.1|15559.3|15552.3|0
1676503500000|2023-02-15 23:25:00|15564.8|15557.8|15568.9|15561.9|15569.7|15562.7|15564.8|15557.8|0
1676503800000|2023-02-15 23:30:00|15569|15562|15568.3|15561.3|15570.6|15563.6|15568.3|15561.3|0
1676504100000|2023-02-15 23:35:00|15569.1|15562.1|15568.3|15561.3|15569.1|15562.1|15568.3|15561.3|0
1676504400000|2023-02-15 23:40:00|15569.1|15562.1|15572.3|15565.3|15572.3|15565.3|15567.4|15560.4|0
1676504700000|2023-02-15 23:45:00|15571.5|15564.5|15569|15562|15571.5|15564.5|15565.9|15558.9|0
1676505000000|2023-02-15 23:50:00|15568.2|15561.2|15572.3|15565.3|15572.3|15565.3|15568.2|15561.2|0
1676505300000|2023-02-15 23:55:00|15571.5|15564.5|15569|15562|15571.5|15564.5|15569|15562|0
1676505600000|2023-02-16 00:00:00|15569.8|15562.8|15572.4|15565.4|15572.4|15565.4|15569.8|15562.8|0
1676505900000|2023-02-16 00:05:00|15573.9|15566.9|15583.1|15576.1|15585.8|15578.8|15573.2|15566.2|0
1676506200000|2023-02-16 00:10:00|15582.3|15575.3|15579.3|15572.3|15583.1|15576.1|15578.5|15571.5|0
1676506500000|2023-02-16 00:15:00|15580.1|15573.1|15575.6|15570.6|15583.1|15576.6|15569.1|15564.1|65
1676506800000|2023-02-16 00:20:00|15575.1|15570.1|15578.6|15573.6|15578.6|15573.6|15575.1|15570.1|11
1676507100000|2023-02-16 00:25:00|15580.1|15575.1|15574.6|15569.6|15580.6|15575.6|15573.6|15568.6|31
1676507400000|2023-02-16 00:30:00|15575.1|15570.1|15573.1|15568.1|15576.1|15571.1|15570.1|15565.1|23
1676507700000|2023-02-16 00:35:00|15572.6|15567.6|15567.6|15562.6|15573.1|15568.1|15567.6|15562.6|9
1676508000000|2023-02-16 00:40:00|15567.1|15562.1|15560.6|15555.6|15567.6|15562.6|15560.1|15555.1|19
1676508300000|2023-02-16 00:45:00|15560.1|15555.1|15568.1|15563.1|15571.1|15566.1|15560.1|15555.1|21
1676508600000|2023-02-16 00:50:00|15569.1|15564.1|15571.6|15566.6|15574.1|15569.1|15568.6|15563.6|6
1676508900000|2023-02-16 00:55:00|15572.6|15567.6|15575.1|15570.1|15577.1|15572.1|15572.6|15567.6|0
1676509200000|2023-02-16 01:00:00|15574.6|15569.6|15576.1|15571.1|15579.1|15574.1|15568.6|15563.6|24
1676509500000|2023-02-16 01:05:00|15578.6|15573.6|15582.6|15577.6|15584.1|15579.1|15578.1|15573.1|67
1676509800000|2023-02-16 01:10:00|15583.1|15578.1|15588.1|15583.1|15594.6|15589.6|15582.6|15577.6|85
1676510100000|2023-02-16 01:15:00|15587.6|15582.6|15585.6|15580.6|15588.6|15583.6|15584.6|15579.6|5
1676510400000|2023-02-16 01:20:00|15585.1|15580.1|15581.6|15576.6|15585.6|15580.6|15579.6|15574.6|33
1676510700000|2023-02-16 01:25:00|15581.1|15576.1|15578.1|15573.1|15582.1|15577.1|15577.6|15572.6|16
1676511000000|2023-02-16 01:30:00|15577.6|15572.6|15578.6|15573.6|15586.1|15581.1|15577.1|15572.1|35
1676511300000|2023-02-16 01:35:00|15579.1|15574.1|15585.1|15580.1|15585.6|15580.6|15577.6|15572.6|6
1676511600000|2023-02-16 01:40:00|15585.6|15580.6|15582.1|15577.1|15588.6|15583.6|15582.1|15577.1|12
1676511900000|2023-02-16 01:45:00|15582.6|15577.6|15589.1|15584.1|15589.1|15584.1|15582.6|15577.6|5
1676512200000|2023-02-16 01:50:00|15588.6|15583.6|15586.6|15581.6|15589.6|15584.6|15586.6|15581.6|5
1676512500000|2023-02-16 01:55:00|15587.1|15582.1|15582.6|15577.6|15588.1|15583.1|15582.6|15577.6|1
1676512800000|2023-02-16 02:00:00|15583.1|15578.1|15588.6|15583.6|15589.6|15584.6|15579.6|15574.6|23
1676513100000|2023-02-16 02:05:00|15588.1|15583.1|15596.1|15591.1|15597.6|15592.6|15583.1|15578.1|184
1676513400000|2023-02-16 02:10:00|15596.6|15591.6|15598.6|15593.6|15599.1|15594.1|15592.6|15587.6|10
1676513700000|2023-02-16 02:15:00|15599.1|15594.1|15597.6|15592.6|15600.1|15595.1|15592.6|15587.6|24
1676514000000|2023-02-16 02:20:00|15598.1|15593.1|15595.1|15590.1|15598.6|15593.6|15592.6|15587.6|6
1676514300000|2023-02-16 02:25:00|15595.6|15590.6|15594.6|15589.6|15596.1|15591.1|15593.6|15588.6|6
1676514600000|2023-02-16 02:30:00|15595.1|15590.1|15597.6|15592.6|15598.6|15593.6|15593.1|15588.1|19
1676514900000|2023-02-16 02:35:00|15598.1|15593.1|15593.1|15588.1|15600.6|15595.6|15592.6|15587.6|12
1676515200000|2023-02-16 02:40:00|15593.6|15588.6|15593.1|15588.1|15595.1|15590.1|15591.6|15586.6|8
1676515500000|2023-02-16 02:45:00|15592.6|15587.6|15591.6|15586.6|15594.6|15589.6|15591.6|15586.6|8
1676515800000|2023-02-16 02:50:00|15592.1|15587.1|15587.1|15582.1|15592.6|15587.6|15586.1|15581.1|31
1676516100000|2023-02-16 02:55:00|15587.6|15582.6|15591.6|15586.6|15593.6|15588.6|15586.1|15581.1|15
1676516400000|2023-02-16 03:00:00|15592.1|15587.1|15589.6|15584.6|15593.6|15588.6|15589.6|15584.6|14
1676516700000|2023-02-16 03:05:00|15589.1|15584.1|15584.6|15579.6|15589.1|15584.1|15584.6|15579.6|16
1676517000000|2023-02-16 03:10:00|15584.1|15579.1|15585.6|15580.6|15587.6|15582.6|15582.1|15577.1|25
1676517300000|2023-02-16 03:15:00|15585.1|15580.1|15584.6|15579.6|15586.1|15581.1|15582.6|15577.6|8
1676517600000|2023-02-16 03:20:00|15584.1|15579.1|15583.6|15578.6|15586.1|15581.1|15582.1|15577.1|12
1676517900000|2023-02-16 03:25:00|15583.1|15578.1|15582.6|15577.6|15584.6|15579.6|15580.1|15575.1|8
1676518200000|2023-02-16 03:30:00|15583.1|15578.1|15583.6|15578.6|15585.6|15580.6|15582.6|15577.6|4
1676518500000|2023-02-16 03:35:00|15584.1|15579.1|15583.6|15578.6|15585.6|15580.6|15582.6|15577.6|3
1676518800000|2023-02-16 03:40:00|15583.1|15578.1|15582.6|15577.6|15585.6|15580.6|15582.1|15577.1|2
1676519100000|2023-02-16 03:45:00|15583.1|15578.1|15585.6|15580.6|15585.6|15580.6|15582.6|15577.6|5
1676519400000|2023-02-16 03:50:00|15585.1|15580.1|15585.1|15580.1|15585.6|15580.6|15583.1|15578.1|3
1676519700000|2023-02-16 03:55:00|15584.6|15579.6|15588.1|15583.1|15590.6|15585.6|15584.6|15579.6|15
1676520000000|2023-02-16 04:00:00|15588.6|15583.6|15587.6|15582.6|15588.6|15583.6|15586.6|15581.6|9
1676520300000|2023-02-16 04:05:00|15587.1|15582.1|15587.6|15582.6|15588.6|15583.6|15585.6|15580.6|7
1676520600000|2023-02-16 04:10:00|15587.1|15582.1|15586.6|15581.6|15587.6|15582.6|15585.1|15580.1|7
1676520900000|2023-02-16 04:15:00|15587.1|15582.1|15584.6|15579.6|15587.6|15582.6|15584.6|15579.6|3
1676521200000|2023-02-16 04:20:00|15584.1|15579.1|15584.6|15579.6|15586.1|15581.1|15584.1|15579.1|1
1676521500000|2023-02-16 04:25:00|15584.1|15579.1|15584.6|15579.6|15586.1|15581.1|15584.1|15579.1|2
1676521800000|2023-02-16 04:30:00|15585.1|15580.1|15582.6|15577.6|15585.6|15580.6|15582.6|15577.6|2
1676522100000|2023-02-16 04:35:00|15583.1|15578.1|15582.6|15577.6|15583.6|15578.6|15582.1|15577.1|3
1676522400000|2023-02-16 04:40:00|15583.1|15578.1|15582.6|15577.6|15583.6|15578.6|15581.1|15576.1|9
1676522700000|2023-02-16 04:45:00|15583.1|15578.1|15583.6|15578.6|15583.6|15578.6|15582.6|15577.6|3
1676523000000|2023-02-16 04:50:00|15584.1|15579.1|15584.6|15579.6|15587.6|15582.6|15584.1|15579.1|5
1676523300000|2023-02-16 04:55:00|15585.1|15580.1|15585.1|15580.1|15586.6|15581.6|15584.1|15579.1|6
1676523600000|2023-02-16 05:00:00|15585.6|15580.6|15582.1|15577.1|15586.1|15581.1|15582.1|15577.1|8
1676523900000|2023-02-16 05:05:00|15582.6|15577.6|15582.6|15577.6|15583.6|15578.6|15580.6|15575.6|4
1676524200000|2023-02-16 05:10:00|15582.1|15577.1|15579.6|15574.6|15583.6|15578.6|15579.6|15574.6|8
1676524500000|2023-02-16 05:15:00|15579.1|15574.1|15579.6|15574.6|15579.6|15574.6|15577.6|15572.6|7
1676524800000|2023-02-16 05:20:00|15579.1|15574.1|15578.6|15573.6|15579.1|15574.1|15578.1|15573.1|2
1676525100000|2023-02-16 05:25:00|15578.1|15573.1|15579.6|15574.6|15579.6|15574.6|15578.1|15573.1|1
1676525400000|2023-02-16 05:30:00|15579.1|15574.1|15574.1|15569.1|15579.6|15574.6|15574.1|15569.1|14
1676525700000|2023-02-16 05:35:00|15574.6|15569.6|15574.6|15569.6|15575.1|15570.1|15574.1|15569.1|3
1676526000000|2023-02-16 05:40:00|15574.1|15569.1|15574.6|15569.6|15577.1|15572.1|15574.1|15569.1|13
1676526300000|2023-02-16 05:45:00|15574.1|15569.1|15574.6|15569.6|15575.1|15570.1|15572.1|15567.1|2
1676526600000|2023-02-16 05:50:00|15574.1|15569.1|15574.6|15569.6|15577.1|15572.1|15574.1|15569.1|0
1676526900000|2023-02-16 05:55:00|15574.1|15569.1|15576.6|15571.6|15576.6|15571.6|15573.6|15568.6|9
1676527200000|2023-02-16 06:00:00|15576.1|15571.1|15570.6|15565.6|15576.6|15571.6|15570.1|15565.1|14
1676527500000|2023-02-16 06:05:00|15570.1|15565.1|15568.6|15563.6|15570.6|15565.6|15566.6|15561.6|22
1676527800000|2023-02-16 06:10:00|15569.1|15564.1|15566.6|15561.6|15569.1|15564.1|15566.1|15561.1|15
1676528100000|2023-02-16 06:15:00|15566.1|15561.1|15568.6|15563.6|15570.6|15565.6|15564.6|15559.6|13
1676528400000|2023-02-16 06:20:00|15569.1|15564.1|15570.6|15565.6|15571.6|15566.6|15565.6|15560.6|24
1676528700000|2023-02-16 06:25:00|15570.1|15565.1|15569.1|15564.1|15574.6|15569.6|15568.1|15563.1|15
1676529000000|2023-02-16 06:30:00|15568.6|15563.6|15559.6|15554.6|15568.6|15563.6|15559.6|15554.6|65
1676529300000|2023-02-16 06:35:00|15560.1|15555.1|15550.6|15545.6|15561.1|15556.1|15549.6|15544.6|39
1676529600000|2023-02-16 06:40:00|15550.1|15545.1|15554.6|15549.6|15557.1|15552.1|15546.1|15541.1|24
1676529900000|2023-02-16 06:45:00|15554.1|15549.1|15573.6|15568.6|15575.1|15570.1|15554.1|15549.1|133
1676530200000|2023-02-16 06:50:00|15574.1|15569.1|15571.6|15566.6|15577.1|15572.1|15569.1|15564.1|79
1676530500000|2023-02-16 06:55:00|15571.1|15566.1|15566.6|15561.6|15572.6|15567.6|15565.6|15560.6|39
1676530800000|2023-02-16 07:00:00|15565.5|15562.7|15583.5|15580.7|15583.5|15580.7|15560.5|15557.7|290
1676531100000|2023-02-16 07:05:00|15583|15580.2|15589|15586.2|15596|15593.2|15581.5|15578.7|418
1676531400000|2023-02-16 07:10:00|15588.5|15585.7|15582.5|15579.7|15590|15587.2|15578|15575.2|199
1676531700000|2023-02-16 07:15:00|15582|15579.2|15581.5|15578.7|15583|15580.2|15579.5|15576.7|120
1676532000000|2023-02-16 07:20:00|15582|15579.2|15597|15594.2|15602|15599.2|15581|15578.2|225
1676532300000|2023-02-16 07:25:00|15596.5|15593.7|15585|15582.2|15597.5|15594.7|15585|15582.2|209
1676532600000|2023-02-16 07:30:00|15585.5|15582.7|15585|15582.2|15586|15583.2|15579|15576.2|143
1676532900000|2023-02-16 07:35:00|15586.5|15583.7|15588|15585.2|15589.5|15586.7|15583|15580.2|67
1676533200000|2023-02-16 07:40:00|15588.5|15585.7|15588.5|15585.7|15590.5|15587.7|15587|15584.2|70
1676533500000|2023-02-16 07:45:00|15588|15585.2|15592.5|15589.7|15594|15591.2|15587|15584.2|84
1676533800000|2023-02-16 07:50:00|15593|15590.2|15586.5|15583.7|15593|15590.2|15584|15581.2|181
1676534100000|2023-02-16 07:55:00|15586|15583.2|15579.5|15576.7|15586|15583.2|15574.5|15571.7|393
1676534400000|2023-02-16 08:00:00|15578.8|15577.4|15603.8|15602.4|15619.3|15617.9|15576.3|15574.9|2208
1676534700000|2023-02-16 08:05:00|15604.8|15603.4|15603.3|15601.9|15611.8|15610.4|15596.8|15595.4|931
1676535000000|2023-02-16 08:10:00|15603.8|15602.4|15624.3|15622.9|15626.3|15624.9|15597.3|15595.9|812
1676535300000|2023-02-16 08:15:00|15624.8|15623.4|15613.3|15611.9|15635.3|15633.9|15612.3|15610.9|1033
1676535600000|2023-02-16 08:20:00|15613.8|15612.4|15592.8|15591.4|15613.8|15612.4|15590.8|15589.4|854
1676535900000|2023-02-16 08:25:00|15593.3|15591.9|15589.3|15587.9|15594.8|15593.4|15584.3|15582.9|846
1676536200000|2023-02-16 08:30:00|15590.3|15588.9|15579.3|15577.9|15592.3|15590.9|15570.8|15569.4|918
1676536500000|2023-02-16 08:35:00|15579.8|15578.4|15581.3|15579.9|15585.8|15584.4|15574.8|15573.4|398
1676536800000|2023-02-16 08:40:00|15580.8|15579.4|15576.3|15574.9|15584.3|15582.9|15573.3|15571.9|363
1676537100000|2023-02-16 08:45:00|15575.8|15574.4|15571.3|15569.9|15578.8|15577.4|15571.3|15569.9|367
1676537400000|2023-02-16 08:50:00|15570.8|15569.4|15574.3|15572.9|15576.3|15574.9|15570.3|15568.9|333
1676537700000|2023-02-16 08:55:00|15574.8|15573.4|15563.3|15561.9|15576.3|15574.9|15560.3|15558.9|354
1676538000000|2023-02-16 09:00:00|15563.8|15562.4|15573.3|15571.9|15575.3|15573.9|15556.3|15554.9|594
1676538300000|2023-02-16 09:05:00|15572.8|15571.4|15566.3|15564.9|15573.3|15571.9|15554.3|15552.9|515
1676538600000|2023-02-16 09:10:00|15565.8|15564.4|15579.3|15577.9|15579.3|15577.9|15563.8|15562.4|285
1676538900000|2023-02-16 09:15:00|15579.8|15578.4|15585.3|15583.9|15590.3|15588.9|15578.3|15576.9|508
1676539200000|2023-02-16 09:20:00|15584.8|15583.4|15582.8|15581.4|15592.3|15590.9|15581.8|15580.4|330
1676539500000|2023-02-16 09:25:00|15582.3|15580.9|15587.8|15586.4|15589.3|15587.9|15582.3|15580.9|177
1676539800000|2023-02-16 09:30:00|15587.3|15585.9|15585.3|15583.9|15591.3|15589.9|15583.8|15582.4|270
1676540100000|2023-02-16 09:35:00|15584.8|15583.4|15583.3|15581.9|15591.3|15589.9|15583.3|15581.9|334
1676540400000|2023-02-16 09:40:00|15582.8|15581.4|15576.8|15575.4|15583.3|15581.9|15575.3|15573.9|296
1676540700000|2023-02-16 09:45:00|15576.3|15574.9|15582.3|15580.9|15582.3|15580.9|15572.3|15570.9|286
1676541000000|2023-02-16 09:50:00|15582.8|15581.4|15581.8|15580.4|15583.8|15582.4|15572.3|15570.9|179
1676541300000|2023-02-16 09:55:00|15581.3|15579.9|15579.8|15578.4|15585.3|15583.9|15579.3|15577.9|224
1676541600000|2023-02-16 10:00:00|15580.3|15578.9|15581.8|15580.4|15584.3|15582.9|15578.3|15576.9|202
1676541900000|2023-02-16 10:05:00|15582.3|15580.9|15582.3|15580.9|15586.3|15584.9|15576.8|15575.4|165
1676542200000|2023-02-16 10:10:00|15582.8|15581.4|15586.3|15584.9|15590.3|15588.9|15577.8|15576.4|355
1676542500000|2023-02-16 10:15:00|15586.8|15585.4|15590.8|15589.4|15593.8|15592.4|15586.3|15584.9|222
1676542800000|2023-02-16 10:20:00|15591.3|15589.9|15597.8|15596.4|15598.3|15596.9|15589.8|15588.4|229
1676543100000|2023-02-16 10:25:00|15597.3|15595.9|15615.3|15613.9|15617.3|15615.9|15597.3|15595.9|783
1676543400000|2023-02-16 10:30:00|15614.8|15613.4|15608.8|15607.4|15618.3|15616.9|15606.8|15605.4|417
1676543700000|2023-02-16 10:35:00|15608.3|15606.9|15596.3|15594.9|15608.8|15607.4|15596.3|15594.9|286
1676544000000|2023-02-16 10:40:00|15596.8|15595.4|15602.8|15601.4|15603.8|15602.4|15595.3|15593.9|218
1676544300000|2023-02-16 10:45:00|15602.3|15600.9|15610.3|15608.9|15610.8|15609.4|15599.3|15597.9|209
1676544600000|2023-02-16 10:50:00|15610.8|15609.4|15587.3|15585.9|15611.3|15609.9|15586.8|15585.4|626
1676544900000|2023-02-16 10:55:00|15586.8|15585.4|15580.3|15578.9|15588.3|15586.9|15578.8|15577.4|273
1676545200000|2023-02-16 11:00:00|15579.8|15578.4|15579.3|15577.9|15581.8|15580.4|15570.8|15569.4|312
1676545500000|2023-02-16 11:05:00|15578.8|15577.4|15574.3|15572.9|15580.3|15578.9|15573.3|15571.9|160
1676545800000|2023-02-16 11:10:00|15573.8|15572.4|15565.3|15563.9|15574.3|15572.9|15561.8|15560.4|289
1676546100000|2023-02-16 11:15:00|15564.8|15563.4|15574.8|15573.4|15576.8|15575.4|15562.3|15560.9|308
1676546400000|2023-02-16 11:20:00|15575.3|15573.9|15578.8|15577.4|15580.8|15579.4|15573.3|15571.9|235
1676546700000|2023-02-16 11:25:00|15578.3|15576.9|15574.3|15572.9|15578.8|15577.4|15570.3|15568.9|124
1676547000000|2023-02-16 11:30:00|15573.8|15572.4|15578.3|15576.9|15579.8|15578.4|15569.3|15567.9|176
1676547300000|2023-02-16 11:35:00|15577.8|15576.4|15578.3|15576.9|15579.3|15577.9|15575.3|15573.9|112
1676547600000|2023-02-16 11:40:00|15577.8|15576.4|15577.8|15576.4|15580.8|15579.4|15570.8|15569.4|148
1676547900000|2023-02-16 11:45:00|15577.3|15575.9|15586.3|15584.9|15590.3|15588.9|15577.3|15575.9|183
1676548200000|2023-02-16 11:50:00|15585.8|15584.4|15588.8|15587.4|15589.8|15588.4|15583.3|15581.9|127
1676548500000|2023-02-16 11:55:00|15588.3|15586.9|15593.8|15592.4|15596.8|15595.4|15587.3|15585.9|206
1676548800000|2023-02-16 12:00:00|15593.3|15591.9|15588.3|15586.9|15597.8|15596.4|15588.3|15586.9|214
1676549100000|2023-02-16 12:05:00|15587.8|15586.4|15584.3|15582.9|15590.3|15588.9|15582.8|15581.4|189
1676549400000|2023-02-16 12:10:00|15584.8|15583.4|15585.3|15583.9|15588.3|15586.9|15581.8|15580.4|146
1676549700000|2023-02-16 12:15:00|15584.8|15583.4|15580.3|15578.9|15588.8|15587.4|15579.8|15578.4|143
1676550000000|2023-02-16 12:20:00|15579.8|15578.4|15578.3|15576.9|15582.3|15580.9|15576.3|15574.9|163
1676550300000|2023-02-16 12:25:00|15577.8|15576.4|15566.3|15564.9|15578.3|15576.9|15560.3|15558.9|382
1676550600000|2023-02-16 12:30:00|15565.8|15564.4|15570.3|15568.9|15570.8|15569.4|15564.3|15562.9|221
1676550900000|2023-02-16 12:35:00|15569.8|15568.4|15573.3|15571.9|15574.3|15572.9|15567.3|15565.9|135
1676551200000|2023-02-16 12:40:00|15573.7|15572.3|15581.2|15579.8|15581.7|15580.3|15573.7|15572.3|160
1676551500000|2023-02-16 12:45:00|15581.7|15580.3|15579.2|15577.8|15583.7|15582.3|15577.7|15576.3|149
1676551800000|2023-02-16 12:50:00|15578.7|15577.3|15574.7|15573.3|15579.7|15578.3|15573.2|15571.8|119
1676552100000|2023-02-16 12:55:00|15574.2|15572.8|15573.7|15572.3|15576.2|15574.8|15572.7|15571.3|80
1676552400000|2023-02-16 13:00:00|15574.2|15572.8|15561.7|15560.3|15575.2|15573.8|15560.7|15559.3|316
1676552700000|2023-02-16 13:05:00|15562.2|15560.8|15562.2|15560.8|15566.7|15565.3|15549.7|15548.3|520
1676553000000|2023-02-16 13:10:00|15561.7|15560.3|15550.7|15549.3|15562.7|15561.3|15549.7|15548.3|463
1676553300000|2023-02-16 13:15:00|15551.2|15549.8|15557.7|15556.3|15558.2|15556.8|15551.2|15549.8|372
1676553600000|2023-02-16 13:20:00|15557.2|15555.8|15542.2|15540.8|15557.2|15555.8|15540.7|15539.3|597
1676553900000|2023-02-16 13:25:00|15541.7|15540.3|15544.2|15542.8|15551.7|15550.3|15534.7|15533.3|949
1676554200000|2023-02-16 13:30:00|15543.7|15542.3|15529.2|15527.8|15546.7|15545.3|15508.2|15506.8|1350
1676554500000|2023-02-16 13:35:00|15528.7|15527.3|15515.2|15513.8|15535.7|15534.3|15504.7|15503.3|742
1676554800000|2023-02-16 13:40:00|15515.7|15514.3|15502.2|15500.8|15518.7|15517.3|15493.2|15491.8|654
1676555100000|2023-02-16 13:45:00|15501.7|15500.3|15479.7|15478.3|15502.7|15501.3|15468.7|15467.3|1202
1676555400000|2023-02-16 13:50:00|15479.2|15477.8|15493.2|15491.8|15500.2|15498.8|15476.2|15474.8|877
1676555700000|2023-02-16 13:55:00|15492.7|15491.3|15491.2|15489.8|15501.2|15499.8|15490.2|15488.8|537
1676556000000|2023-02-16 14:00:00|15490.7|15489.3|15476.2|15474.8|15490.7|15489.3|15460.2|15458.8|1020
1676556300000|2023-02-16 14:05:00|15475.7|15474.3|15469.2|15467.8|15480.7|15479.3|15465.7|15464.3|400
1676556600000|2023-02-16 14:10:00|15468.7|15467.3|15458.7|15457.3|15471.7|15470.3|15456.2|15454.8|670
1676556900000|2023-02-16 14:15:00|15458.2|15456.8|15443.7|15442.3|15460.7|15459.3|15435.2|15433.8|921
1676557200000|2023-02-16 14:20:00|15444.2|15442.8|15436.7|15435.3|15449.2|15447.8|15431.7|15430.3|701
1676557500000|2023-02-16 14:25:00|15436.2|15434.8|15445.7|15444.3|15449.7|15448.3|15436.2|15434.8|701
1676557800000|2023-02-16 14:30:00|15446.2|15444.8|15444.7|15443.3|15459.7|15458.3|15440.2|15438.8|1306
1676558100000|2023-02-16 14:35:00|15445.2|15443.8|15439.2|15437.8|15446.7|15445.3|15423.2|15421.8|1248
1676558400000|2023-02-16 14:40:00|15438.7|15437.3|15435.2|15433.8|15445.7|15444.3|15412.7|15411.3|1074
1676558700000|2023-02-16 14:45:00|15435.7|15434.3|15441.7|15440.3|15452.7|15451.3|15427.2|15425.8|1043
1676559000000|2023-02-16 14:50:00|15442.2|15440.8|15447.7|15446.3|15453.7|15452.3|15431.7|15430.3|761
1676559300000|2023-02-16 14:55:00|15447.2|15445.8|15448.2|15446.8|15459.2|15457.8|15443.2|15441.8|708
1676559600000|2023-02-16 15:00:00|15447.7|15446.3|15445.2|15443.8|15454.7|15453.3|15438.7|15437.3|761
1676559900000|2023-02-16 15:05:00|15445.7|15444.3|15463.7|15462.3|15465.2|15463.8|15443.7|15442.3|626
1676560200000|2023-02-16 15:10:00|15463.2|15461.8|15476.7|15475.3|15487.7|15486.3|15459.7|15458.3|891
1676560500000|2023-02-16 15:15:00|15476.2|15474.8|15484.2|15482.8|15487.2|15485.8|15469.7|15468.3|474
1676560800000|2023-02-16 15:20:00|15483.7|15482.3|15489.7|15488.3|15493.7|15492.3|15482.7|15481.3|512
1676561100000|2023-02-16 15:25:00|15490.2|15488.8|15501.2|15499.8|15502.2|15500.8|15485.7|15484.3|488
1676561400000|2023-02-16 15:30:00|15500.7|15499.3|15500.7|15499.3|15504.7|15503.3|15495.2|15493.8|506
1676561700000|2023-02-16 15:35:00|15501.2|15499.8|15513.2|15511.8|15516.2|15514.8|15497.7|15496.3|602
1676562000000|2023-02-16 15:40:00|15512.7|15511.3|15512.2|15510.8|15518.7|15517.3|15507.7|15506.3|516
1676562300000|2023-02-16 15:45:00|15512.7|15511.3|15536.3|15534.9|15536.3|15534.9|15510.8|15509.4|760
1676562600000|2023-02-16 15:50:00|15535.8|15534.4|15523.8|15522.4|15537.8|15536.4|15520.8|15519.4|588
1676562900000|2023-02-16 15:55:00|15524.3|15522.9|15511.8|15510.4|15524.8|15523.4|15502.8|15501.4|909
1676563200000|2023-02-16 16:00:00|15511.3|15509.9|15528.8|15527.4|15536.8|15535.4|15509.3|15507.9|954
1676563500000|2023-02-16 16:05:00|15529.3|15527.9|15528.8|15527.4|15534.8|15533.4|15515.3|15513.9|486
1676563800000|2023-02-16 16:10:00|15528.3|15526.9|15543.8|15542.4|15545.8|15544.4|15527.8|15526.4|551
1676564100000|2023-02-16 16:15:00|15543.3|15541.9|15544.3|15542.9|15545.8|15544.4|15536.8|15535.4|507
1676564400000|2023-02-16 16:20:00|15543.8|15542.4|15543.3|15541.9|15546.3|15544.9|15537.8|15536.4|733
1676564700000|2023-02-16 16:25:00|15543.8|15542.4|15540.3|15538.9|15547.8|15546.4|15538.8|15537.4|935
1676565000000|2023-02-16 16:30:00|15541|15538.2|15536.5|15533.7|15550.5|15547.7|15535.5|15532.7|1389
1676565300000|2023-02-16 16:35:00|15537|15534.2|15538|15535.2|15539.5|15536.7|15527.5|15524.7|717
1676565600000|2023-02-16 16:40:00|15538.5|15535.7|15542|15539.2|15544.5|15541.7|15537|15534.2|276
1676565900000|2023-02-16 16:45:00|15542.5|15539.7|15546.5|15543.7|15549|15546.2|15541.5|15538.7|406
1676566200000|2023-02-16 16:50:00|15547|15544.2|15544.5|15541.7|15549.5|15546.7|15543.5|15540.7|354
1676566500000|2023-02-16 16:55:00|15544|15541.2|15544|15541.2|15549|15546.2|15542|15539.2|243
1676566800000|2023-02-16 17:00:00|15544.5|15541.7|15546|15543.2|15548.5|15545.7|15543.5|15540.7|224
1676567100000|2023-02-16 17:05:00|15546.5|15543.7|15549.5|15546.7|15552.5|15549.7|15544.5|15541.7|346
1676567400000|2023-02-16 17:10:00|15550|15547.2|15549.5|15546.7|15552.5|15549.7|15548|15545.2|153
1676567700000|2023-02-16 17:15:00|15549|15546.2|15534.5|15531.7|15551.5|15548.7|15534.5|15531.7|251
1676568000000|2023-02-16 17:20:00|15534|15531.2|15550.5|15547.7|15551.5|15548.7|15533.5|15530.7|228
1676568300000|2023-02-16 17:25:00|15551|15548.2|15551.5|15548.7|15553|15550.2|15548.5|15545.7|109
1676568600000|2023-02-16 17:30:00|15552|15549.2|15560.5|15557.7|15563.5|15560.7|15551|15548.2|140
1676568900000|2023-02-16 17:35:00|15560|15557.2|15564|15561.2|15567|15564.2|15557.5|15554.7|410
1676569200000|2023-02-16 17:40:00|15564.5|15561.7|15570|15567.2|15570.5|15567.7|15563|15560.2|318
1676569500000|2023-02-16 17:45:00|15569.5|15566.7|15568|15565.2|15571.5|15568.7|15564.5|15561.7|152
1676569800000|2023-02-16 17:50:00|15568.5|15565.7|15562.5|15559.7|15568.5|15565.7|15560.5|15557.7|154
1676570100000|2023-02-16 17:55:00|15562|15559.2|15560.5|15557.7|15566|15563.2|15556.5|15553.7|121
1676570400000|2023-02-16 18:00:00|15561|15558.2|15563|15560.2|15575.5|15572.7|15558.5|15555.7|209
1676570700000|2023-02-16 18:05:00|15563.5|15560.7|15570.5|15567.7|15571.5|15568.7|15563|15560.2|78
1676571000000|2023-02-16 18:10:00|15571|15568.2|15561|15558.2|15572|15569.2|15560.5|15557.7|84
1676571300000|2023-02-16 18:15:00|15561.5|15558.7|15561.5|15558.7|15565.5|15562.7|15555|15552.2|132
1676571600000|2023-02-16 18:20:00|15561|15558.2|15559.5|15556.7|15563.5|15560.7|15552|15549.2|121
1676571900000|2023-02-16 18:25:00|15560|15557.2|15555|15552.2|15564.5|15561.7|15553.5|15550.7|85
1676572200000|2023-02-16 18:30:00|15555.5|15552.7|15559.5|15556.7|15560.5|15557.7|15552.5|15549.7|223
1676572500000|2023-02-16 18:35:00|15560|15557.2|15562.5|15559.7|15565|15562.2|15559.5|15556.7|93
1676572800000|2023-02-16 18:40:00|15563|15560.2|15563|15560.2|15563.5|15560.7|15557|15554.2|65
1676573100000|2023-02-16 18:45:00|15563.5|15560.7|15564|15561.2|15568|15565.2|15557.5|15554.7|98
1676573400000|2023-02-16 18:50:00|15564.5|15561.7|15560|15557.2|15565.5|15562.7|15555.5|15552.7|89
1676573700000|2023-02-16 18:55:00|15560.5|15557.7|15561.5|15558.7|15562|15559.2|15557.5|15554.7|53
1676574000000|2023-02-16 19:00:00|15562|15559.2|15570.5|15567.7|15570.5|15567.7|15561.5|15558.7|68
1676574300000|2023-02-16 19:05:00|15570|15567.2|15569.5|15566.7|15571.5|15568.7|15566|15563.2|128
1676574600000|2023-02-16 19:10:00|15569|15566.2|15568.5|15565.7|15573|15570.2|15567|15564.2|84
1676574900000|2023-02-16 19:15:00|15568|15565.2|15569|15566.2|15572.5|15569.7|15566.5|15563.7|79
1676575200000|2023-02-16 19:20:00|15569.5|15566.7|15572.5|15569.7|15572.5|15569.7|15556.5|15553.7|135
1676575500000|2023-02-16 19:25:00|15571|15568.2|15574|15571.2|15578|15575.2|15571|15568.2|112
1676575800000|2023-02-16 19:30:00|15573.5|15570.7|15574.5|15571.7|15578|15575.2|15573.5|15570.7|105
1676576100000|2023-02-16 19:35:00|15574|15571.2|15574|15571.2|15578|15575.2|15572.5|15569.7|74
1676576400000|2023-02-16 19:40:00|15574.5|15571.7|15570|15567.2|15575|15572.2|15566|15563.2|119
1676576700000|2023-02-16 19:45:00|15570.5|15567.7|15570.5|15567.7|15572.5|15569.7|15568|15565.2|64
1676577000000|2023-02-16 19:50:00|15571|15568.2|15566|15563.2|15571.5|15568.7|15564.5|15561.7|160
1676577300000|2023-02-16 19:55:00|15565.5|15562.7|15562.5|15559.7|15569|15566.2|15561.5|15558.7|116
1676577600000|2023-02-16 20:00:00|15562|15559.2|15554.5|15551.7|15562.5|15559.7|15554.5|15551.7|96
1676577900000|2023-02-16 20:05:00|15554|15551.2|15548|15545.2|15556|15553.2|15537|15534.2|849
1676578200000|2023-02-16 20:10:00|15547.5|15544.7|15543.5|15540.7|15551.5|15548.7|15543.5|15540.7|142
1676578500000|2023-02-16 20:15:00|15544|15541.2|15532|15529.2|15544|15541.2|15530.5|15527.7|228
1676578800000|2023-02-16 20:20:00|15532.5|15529.7|15529.5|15526.7|15532.5|15529.7|15518.5|15515.7|358
1676579100000|2023-02-16 20:25:00|15529|15526.2|15522.5|15519.7|15535.5|15532.7|15521.5|15518.7|271
1676579400000|2023-02-16 20:30:00|15521.5|15518.7|15515.5|15512.7|15523.5|15520.7|15510|15507.2|274
1676579700000|2023-02-16 20:35:00|15516|15513.2|15511|15508.2|15522|15519.2|15510.5|15507.7|198
1676580000000|2023-02-16 20:40:00|15511.5|15508.7|15510.5|15507.7|15512|15509.2|15497.5|15494.7|331
1676580300000|2023-02-16 20:45:00|15511|15508.2|15512.5|15509.7|15512.5|15509.7|15502|15499.2|177
1676580600000|2023-02-16 20:50:00|15512|15509.2|15508|15505.2|15519.5|15516.7|15507.5|15504.7|378
1676580900000|2023-02-16 20:55:00|15508.5|15505.7|15507|15504.2|15513|15510.2|15501|15498.2|522
1676581200000|2023-02-16 21:00:00|15506.5|15503.7|15505|15498|15509.4|15503.7|15497.2|15490.2|8
1676581500000|2023-02-16 21:05:00|15505.8|15498.8|15503.8|15496.8|15513.5|15506.5|15500.7|15493.7|0
1676581800000|2023-02-16 21:10:00|15504.6|15497.6|15503.2|15496.2|15508.9|15501.9|15498.5|15491.5|0
1676582100000|2023-02-16 21:15:00|15504.1|15497.1|15504.5|15497.5|15506.1|15499.1|15501.3|15494.3|0
1676582400000|2023-02-16 21:20:00|15506.9|15499.9|15511.1|15504.1|15517.7|15510.7|15501.1|15494.1|0
1676582700000|2023-02-16 21:25:00|15511.9|15504.9|15507.4|15500.4|15511.9|15504.9|15507|15500|0
1676583000000|2023-02-16 21:30:00|15507.5|15500.5|15516.8|15509.8|15516.9|15509.9|15507.5|15500.5|0
1676583300000|2023-02-16 21:35:00|15516|15509|15515|15508|15516.9|15509.9|15514.1|15507.1|0
1676583600000|2023-02-16 21:40:00|15515.8|15508.8|15516.6|15509.6|15517|15510|15514.2|15507.2|0
1676583900000|2023-02-16 21:45:00|15516.2|15509.2|15518.8|15511.8|15520.4|15513.4|15516.2|15509.2|0
1676584200000|2023-02-16 21:50:00|15519.6|15512.6|15514.6|15507.6|15519.6|15512.6|15514.6|15507.6|0
1676584500000|2023-02-16 21:55:00|15514.2|15507.2|15508.4|15501.4|15515.4|15508.4|15507.6|15500.6|0
1676584800000|2023-02-16 22:00:00|15508.1|15501.1|15509|15502|15509.8|15502.8|15507.8|15500.8|0
1676585100000|2023-02-16 22:05:00|15509.1|15502.1|15508.6|15501.6|15509.5|15502.5|15508.4|15501.4|0
1676585400000|2023-02-16 22:10:00|15508.7|15501.7|15509.1|15502.1|15509.2|15502.2|15508.1|15501.1|0
1676585700000|2023-02-16 22:15:00|15509|15502|15509|15502|15509.7|15502.7|15509|15502|0
1676586000000|2023-02-16 22:20:00|15508.8|15501.8|15510.5|15503.5|15510.6|15503.6|15508.8|15501.8|0
1676586300000|2023-02-16 22:25:00|15510.6|15503.6|15509.9|15502.9|15510.6|15503.6|15509.4|15502.4|0
1676586600000|2023-02-16 22:30:00|15509.6|15502.6|15509.2|15502.2|15509.6|15502.6|15508.5|15501.5|0
1676586900000|2023-02-16 22:35:00|15509.3|15502.3|15508.1|15501.1|15509.3|15502.3|15508|15501|0
1676587200000|2023-02-16 22:40:00|15508|15501|15508|15501|15508.3|15501.3|15507.7|15500.7|0
1676587500000|2023-02-16 22:45:00|15507.7|15500.7|15507.7|15500.7|15507.7|15500.7|15507.4|15500.4|0
1676587800000|2023-02-16 22:50:00|15507.8|15500.8|15508.8|15501.8|15509.1|15502.1|15507.8|15500.8|0
1676588100000|2023-02-16 22:55:00|15508.7|15501.7|15508.5|15501.5|15508.7|15501.7|15507.9|15500.9|0
1676588400000|2023-02-16 23:00:00|15508.2|15501.2|15480.7|15473.7|15509|15502|15479.5|15472.5|0
1676588700000|2023-02-16 23:05:00|15480.3|15473.3|15486.5|15479.5|15490.5|15483.5|15480.3|15473.3|0
1676589000000|2023-02-16 23:10:00|15488.1|15481.1|15483.8|15476.8|15490.8|15483.8|15483.8|15476.8|0
1676589300000|2023-02-16 23:15:00|15484.6|15477.6|15480.3|15473.3|15486.3|15479.3|15479.5|15472.5|0
1676589600000|2023-02-16 23:20:00|15479.1|15472.1|15485.8|15478.8|15486.6|15479.6|15477.8|15470.8|0
1676589900000|2023-02-16 23:25:00|15485|15478|15486|15479|15488.4|15481.4|15484.4|15477.4|0
1676590200000|2023-02-16 23:30:00|15485.2|15478.2|15486.1|15479.1|15486.9|15479.9|15483.6|15476.6|0
1676590500000|2023-02-16 23:35:00|15486.5|15479.5|15484.5|15477.5|15487.7|15480.7|15482.9|15475.9|0
1676590800000|2023-02-16 23:40:00|15483.7|15476.7|15487.4|15480.4|15487.8|15480.8|15480.6|15473.6|0
1676591100000|2023-02-16 23:45:00|15487.8|15480.8|15487.8|15480.8|15488.6|15481.6|15486.2|15479.2|0
1676591400000|2023-02-16 23:50:00|15483.2|15476.2|15482.4|15475.4|15484|15477|15480.7|15473.7|0
1676591700000|2023-02-16 23:55:00|15482.5|15475.5|15479.5|15472.5|15486.1|15479.1|15479.5|15472.5|0
1676592000000|2023-02-17 00:00:00|15479.4|15472.4|15486.6|15479.6|15486.6|15479.6|15476.2|15469.2|0
1676592300000|2023-02-17 00:05:00|15485.8|15478.8|15488.2|15481.2|15489|15482|15485|15478|0
1676592600000|2023-02-17 00:10:00|15487.4|15480.4|15480.6|15473.6|15488.2|15481.2|15480.6|15473.6|0
1676592900000|2023-02-17 00:15:00|15481|15474|15459.6|15454.6|15481|15474|15458.1|15453.1|187
1676593200000|2023-02-17 00:20:00|15461.1|15456.1|15461.6|15456.6|15468.6|15463.6|15459.6|15454.6|160
1676593500000|2023-02-17 00:25:00|15462.1|15457.1|15457.6|15452.6|15462.1|15457.1|15453.6|15448.6|57
1676593800000|2023-02-17 00:30:00|15457.1|15452.1|15464.6|15459.6|15467.1|15462.1|15454.1|15449.1|13
1676594100000|2023-02-17 00:35:00|15464.1|15459.1|15465.1|15460.1|15466.6|15461.6|15461.6|15456.6|7
1676594400000|2023-02-17 00:40:00|15467.1|15462.1|15466.6|15461.6|15468.6|15463.6|15464.6|15459.6|7
1676594700000|2023-02-17 00:45:00|15466.1|15461.1|15464.6|15459.6|15468.6|15463.6|15464.6|15459.6|9
1676595000000|2023-02-17 00:50:00|15464.1|15459.1|15464.6|15459.6|15464.6|15459.6|15462.6|15457.6|0
1676595300000|2023-02-17 00:55:00|15466.1|15461.1|15469.1|15464.1|15470.1|15465.1|15466.1|15461.1|9
1676595600000|2023-02-17 01:00:00|15470.1|15465.1|15472.6|15467.6|15477.1|15472.1|15469.6|15464.6|27
1676595900000|2023-02-17 01:05:00|15472.1|15467.1|15471.1|15466.1|15472.6|15467.6|15464.1|15459.1|7
1676596200000|2023-02-17 01:10:00|15471.6|15466.6|15479.1|15474.1|15479.6|15474.6|15471.6|15466.6|11
1676596500000|2023-02-17 01:15:00|15478.6|15473.6|15483.1|15478.1|15484.6|15479.6|15477.6|15472.6|18
1676596800000|2023-02-17 01:20:00|15483.6|15478.6|15479.1|15474.1|15484.1|15479.1|15477.1|15472.1|9
1676597100000|2023-02-17 01:25:00|15479.6|15474.6|15476.6|15471.6|15482.1|15477.1|15476.6|15471.6|5
1676597400000|2023-02-17 01:30:00|15477.1|15472.1|15483.1|15478.1|15484.6|15479.6|15477.1|15472.1|22
1676597700000|2023-02-17 01:35:00|15483.6|15478.6|15480.1|15475.1|15484.1|15479.1|15475.6|15470.6|15
1676598000000|2023-02-17 01:40:00|15479.6|15474.6|15468.1|15463.1|15480.1|15475.1|15468.1|15463.1|15
1676598300000|2023-02-17 01:45:00|15467.6|15462.6|15459.1|15454.1|15467.6|15462.6|15458.1|15453.1|14
1676598600000|2023-02-17 01:50:00|15459.6|15454.6|15458.1|15453.1|15462.1|15457.1|15456.1|15451.1|18
1676598900000|2023-02-17 01:55:00|15457.6|15452.6|15463.6|15458.6|15465.1|15460.1|15456.6|15451.6|26
1676599200000|2023-02-17 02:00:00|15463.1|15458.1|15459.6|15454.6|15463.1|15458.1|15457.1|15452.1|12
1676599500000|2023-02-17 02:05:00|15460.1|15455.1|15457.1|15452.1|15460.6|15455.6|15454.6|15449.6|4
1676599800000|2023-02-17 02:10:00|15457.6|15452.6|15458.1|15453.1|15458.6|15453.6|15453.1|15448.1|17
1676600100000|2023-02-17 02:15:00|15457.6|15452.6|15456.6|15451.6|15459.1|15454.1|15455.1|15450.1|8
1676600400000|2023-02-17 02:20:00|15457.1|15452.1|15462.1|15457.1|15462.1|15457.1|15456.6|15451.6|16
1676600700000|2023-02-17 02:25:00|15461.6|15456.6|15459.6|15454.6|15462.1|15457.1|15456.1|15451.1|4
1676601000000|2023-02-17 02:30:00|15459.1|15454.1|15457.6|15452.6|15460.6|15455.6|15457.1|15452.1|6
1676601300000|2023-02-17 02:35:00|15457.1|15452.1|15458.1|15453.1|15459.6|15454.6|15456.6|15451.6|8
1676601600000|2023-02-17 02:40:00|15457.6|15452.6|15459.1|15454.1|15460.1|15455.1|15456.6|15451.6|3
1676601900000|2023-02-17 02:45:00|15458.6|15453.6|15459.1|15454.1|15459.6|15454.6|15457.1|15452.1|1
1676602200000|2023-02-17 02:50:00|15458.6|15453.6|15457.1|15452.1|15459.6|15454.6|15455.6|15450.6|16
1676602500000|2023-02-17 02:55:00|15457.6|15452.6|15453.6|15448.6|15458.1|15453.1|15452.6|15447.6|9
1676602800000|2023-02-17 03:00:00|15454.1|15449.1|15452.1|15447.1|15455.1|15450.1|15452.1|15447.1|11
1676603100000|2023-02-17 03:05:00|15452.6|15447.6|15453.6|15448.6|15455.1|15450.1|15452.1|15447.1|4
1676603400000|2023-02-17 03:10:00|15454.1|15449.1|15453.1|15448.1|15455.1|15450.1|15451.6|15446.6|9
1676603700000|2023-02-17 03:15:00|15453.6|15448.6|15454.6|15449.6|15456.1|15451.1|15453.1|15448.1|6
1676604000000|2023-02-17 03:20:00|15454.1|15449.1|15455.6|15450.6|15457.1|15452.1|15452.6|15447.6|8
1676604300000|2023-02-17 03:25:00|15455.1|15450.1|15460.1|15455.1|15460.6|15455.6|15455.1|15450.1|19
1676604600000|2023-02-17 03:30:00|15460.6|15455.6|15461.1|15456.1|15463.1|15458.1|15459.6|15454.6|21
1676604900000|2023-02-17 03:35:00|15461.6|15456.6|15463.1|15458.1|15464.1|15459.1|15461.1|15456.1|4
1676605200000|2023-02-17 03:40:00|15462.6|15457.6|15462.6|15457.6|15464.6|15459.6|15462.1|15457.1|4
1676605500000|2023-02-17 03:45:00|15462.1|15457.1|15460.6|15455.6|15462.6|15457.6|15460.1|15455.1|3
1676605800000|2023-02-17 03:50:00|15461.1|15456.1|15459.6|15454.6|15461.1|15456.1|15459.6|15454.6|2
1676606100000|2023-02-17 03:55:00|15460.1|15455.1|15458.6|15453.6|15461.1|15456.1|15458.6|15453.6|0
1676606400000|2023-02-17 04:00:00|15459.1|15454.1|15459.6|15454.6|15461.1|15456.1|15458.6|15453.6|1
1676606700000|2023-02-17 04:05:00|15460.1|15455.1|15459.6|15454.6|15460.6|15455.6|15458.6|15453.6|3
1676607000000|2023-02-17 04:10:00|15459.1|15454.1|15458.1|15453.1|15459.6|15454.6|15458.1|15453.1|4
1676607300000|2023-02-17 04:15:00|15458.6|15453.6|15458.6|15453.6|15459.1|15454.1|15456.6|15451.6|10
1676607600000|2023-02-17 04:20:00|15458.1|15453.1|15451.1|15446.1|15460.1|15455.1|15450.6|15445.6|30
1676607900000|2023-02-17 04:25:00|15449.1|15444.1|15449.6|15444.6|15452.1|15447.1|15447.1|15442.1|45
1676608200000|2023-02-17 04:30:00|15450.1|15445.1|15449.6|15444.6|15450.1|15445.1|15448.1|15443.1|2
1676608500000|2023-02-17 04:35:00|15450.1|15445.1|15447.1|15442.1|15450.1|15445.1|15445.1|15440.1|5
1676608800000|2023-02-17 04:40:00|15447.6|15442.6|15448.6|15443.6|15449.1|15444.1|15446.1|15441.1|10
1676609100000|2023-02-17 04:45:00|15449.1|15444.1|15442.1|15437.1|15449.1|15444.1|15441.6|15436.6|6
1676609400000|2023-02-17 04:50:00|15442.6|15437.6|15443.6|15438.6|15444.1|15439.1|15441.6|15436.6|13
1676609700000|2023-02-17 04:55:00|15444.1|15439.1|15449.6|15444.6|15450.1|15445.1|15443.6|15438.6|3
1676610000000|2023-02-17 05:00:00|15450.1|15445.1|15444.6|15439.6|15450.1|15445.1|15444.1|15439.1|8
1676610300000|2023-02-17 05:05:00|15445.1|15440.1|15445.1|15440.1|15445.6|15440.6|15443.6|15438.6|7
1676610600000|2023-02-17 05:10:00|15444.6|15439.6|15443.1|15438.1|15445.6|15440.6|15442.1|15437.1|11
1676610900000|2023-02-17 05:15:00|15443.6|15438.6|15440.1|15435.1|15445.1|15440.1|15440.1|15435.1|34
1676611200000|2023-02-17 05:20:00|15439.6|15434.6|15437.1|15432.1|15440.1|15435.1|15435.6|15430.6|30
1676611500000|2023-02-17 05:25:00|15436.6|15431.6|15436.1|15431.1|15436.6|15431.6|15434.6|15429.6|3
1676611800000|2023-02-17 05:30:00|15435.6|15430.6|15435.6|15430.6|15439.1|15434.1|15434.6|15429.6|17
1676612100000|2023-02-17 05:35:00|15436.1|15431.1|15438.6|15433.6|15439.1|15434.1|15435.6|15430.6|9
1676612400000|2023-02-17 05:40:00|15439.1|15434.1|15437.6|15432.6|15439.1|15434.1|15435.6|15430.6|17
1676612700000|2023-02-17 05:45:00|15437.1|15432.1|15435.1|15430.1|15438.1|15433.1|15435.1|15430.1|15
1676613000000|2023-02-17 05:50:00|15435.6|15430.6|15436.1|15431.1|15437.1|15432.1|15434.1|15429.1|17
1676613300000|2023-02-17 05:55:00|15436.6|15431.6|15432.6|15427.6|15439.1|15434.1|15432.6|15427.6|27
1676613600000|2023-02-17 06:00:00|15432.1|15427.1|15444.6|15439.6|15444.6|15439.6|15427.6|15422.6|73
1676613900000|2023-02-17 06:05:00|15444.1|15439.1|15443.6|15438.6|15446.6|15441.6|15442.6|15437.6|43
1676614200000|2023-02-17 06:10:00|15442.6|15437.6|15441.1|15436.1|15446.1|15441.1|15440.6|15435.6|5
1676614500000|2023-02-17 06:15:00|15440.6|15435.6|15435.1|15430.1|15441.1|15436.1|15435.1|15430.1|25
1676614800000|2023-02-17 06:20:00|15435.6|15430.6|15427.6|15422.6|15436.1|15431.1|15426.6|15421.6|11
1676615100000|2023-02-17 06:25:00|15427.1|15422.1|15427.1|15422.1|15430.1|15425.1|15422.6|15417.6|33
1676615400000|2023-02-17 06:30:00|15426.6|15421.6|15430.6|15425.6|15431.6|15426.6|15426.1|15421.1|27
1676615700000|2023-02-17 06:35:00|15431.1|15426.1|15434.6|15429.6|15435.6|15430.6|15426.6|15421.6|45
1676616000000|2023-02-17 06:40:00|15433.6|15428.6|15437.1|15432.1|15438.6|15433.6|15433.1|15428.1|63
1676616300000|2023-02-17 06:45:00|15437.6|15432.6|15433.6|15428.6|15437.6|15432.6|15431.6|15426.6|18
1676616600000|2023-02-17 06:50:00|15435.6|15430.6|15431.1|15426.1|15436.6|15431.6|15423.6|15418.6|96
1676616900000|2023-02-17 06:55:00|15431.6|15426.6|15434.1|15429.1|15434.1|15429.1|15429.1|15424.1|46
1676617200000|2023-02-17 07:00:00|15433|15430.2|15440|15437.2|15441.5|15438.7|15418.5|15415.7|389
1676617500000|2023-02-17 07:05:00|15439.5|15436.7|15447|15444.2|15455|15452.2|15438|15435.2|363
1676617800000|2023-02-17 07:10:00|15444|15441.2|15448|15445.2|15449|15446.2|15440.5|15437.7|184
1676618100000|2023-02-17 07:15:00|15448.5|15445.7|15440.5|15437.7|15448.5|15445.7|15439|15436.2|157
1676618400000|2023-02-17 07:20:00|15440|15437.2|15440.5|15437.7|15448.5|15445.7|15440|15437.2|193
1676618700000|2023-02-17 07:25:00|15441|15438.2|15437|15434.2|15441.5|15438.7|15432.5|15429.7|159
1676619000000|2023-02-17 07:30:00|15436.5|15433.7|15434|15431.2|15437.5|15434.7|15430|15427.2|136
1676619300000|2023-02-17 07:35:00|15434.5|15431.7|15441|15438.2|15441.5|15438.7|15434|15431.2|134
1676619600000|2023-02-17 07:40:00|15440.5|15437.7|15435.5|15432.7|15440.5|15437.7|15434.5|15431.7|137
1676619900000|2023-02-17 07:45:00|15435|15432.2|15435.5|15432.7|15436|15433.2|15430.5|15427.7|194
1676620200000|2023-02-17 07:50:00|15435|15432.2|15433|15430.2|15436|15433.2|15429|15426.2|369
1676620500000|2023-02-17 07:55:00|15434|15431.2|15422.5|15419.7|15435.5|15432.7|15421.5|15418.7|401
1676620800000|2023-02-17 08:00:00|15423|15420.2|15405.8|15404.4|15423|15420.9|15368.3|15366.9|3242
1676621100000|2023-02-17 08:05:00|15406.3|15404.9|15375.3|15373.9|15406.3|15404.9|15364.8|15363.4|1984
1676621400000|2023-02-17 08:10:00|15375.8|15374.4|15370.8|15369.4|15380.8|15379.4|15353.8|15352.4|1447
1676621700000|2023-02-17 08:15:00|15371.3|15369.9|15371.3|15369.9|15379.8|15378.4|15355.8|15354.4|888
1676622000000|2023-02-17 08:20:00|15371.8|15370.4|15356.8|15355.4|15372.3|15370.9|15349.8|15348.4|982
1676622300000|2023-02-17 08:25:00|15357.3|15355.9|15331.8|15330.4|15364.8|15363.4|15328.8|15327.4|1350
1676622600000|2023-02-17 08:30:00|15331.3|15329.9|15330.3|15328.9|15342.8|15341.4|15318.3|15316.9|1271
1676622900000|2023-02-17 08:35:00|15330.8|15329.4|15303.3|15301.9|15334.3|15332.9|15296.8|15295.4|1244
1676623200000|2023-02-17 08:40:00|15303.8|15302.4|15327.3|15325.9|15329.3|15327.9|15302.8|15301.4|1092
1676623500000|2023-02-17 08:45:00|15326.8|15325.4|15333.8|15332.4|15340.8|15339.4|15319.8|15318.4|1009
1676623800000|2023-02-17 08:50:00|15333.3|15331.9|15354.8|15353.4|15356.3|15354.9|15329.8|15328.4|782
1676624100000|2023-02-17 08:55:00|15355.3|15353.9|15353.3|15351.9|15366.3|15364.9|15346.8|15345.4|956
1676624400000|2023-02-17 09:00:00|15354.3|15352.9|15348.8|15347.4|15355.3|15353.9|15343.8|15342.4|478
1676624700000|2023-02-17 09:05:00|15348.3|15346.9|15361.8|15360.4|15365.3|15363.9|15336.8|15335.4|686
1676625000000|2023-02-17 09:10:00|15361.3|15359.9|15368.3|15366.9|15375.3|15373.9|15360.8|15359.4|698
1676625300000|2023-02-17 09:15:00|15367.8|15366.4|15369.6|15368.2|15369.6|15368.2|15361.3|15359.9|485
1676625600000|2023-02-17 09:20:00|15369.1|15367.7|15381.6|15380.2|15386.6|15385.2|15366.1|15364.7|629
1676625900000|2023-02-17 09:25:00|15382.1|15380.7|15392.1|15390.7|15392.6|15391.2|15380.1|15378.7|468
1676626200000|2023-02-17 09:30:00|15391.6|15390.2|15417.6|15416.2|15422.6|15421.2|15390.1|15388.7|1700
1676626500000|2023-02-17 09:35:00|15418.1|15416.7|15411.6|15410.2|15424.1|15422.7|15408.6|15407.2|849
1676626800000|2023-02-17 09:40:00|15412.1|15410.7|15418.1|15416.7|15422.6|15421.2|15412.1|15410.7|523
1676627100000|2023-02-17 09:45:00|15418.6|15417.2|15415.6|15414.2|15422.6|15421.2|15410.6|15409.2|552
1676627400000|2023-02-17 09:50:00|15416.1|15414.7|15403.6|15402.2|15423.6|15422.2|15403.1|15401.7|715
1676627700000|2023-02-17 09:55:00|15404.1|15402.7|15405.1|15403.7|15406.6|15405.2|15397.6|15396.2|503
1676628000000|2023-02-17 10:00:00|15405.6|15404.2|15406.1|15404.7|15412.6|15411.2|15403.1|15401.7|397
1676628300000|2023-02-17 10:05:00|15405.6|15404.2|15408.6|15407.2|15412.6|15411.2|15400.6|15399.2|369
1676628600000|2023-02-17 10:10:00|15409.1|15407.7|15409.6|15408.2|15418.1|15416.7|15406.6|15405.2|380
1676628900000|2023-02-17 10:15:00|15409.1|15407.7|15403.1|15401.7|15409.6|15408.2|15398.6|15397.2|631
1676629200000|2023-02-17 10:20:00|15403.6|15402.2|15409.6|15408.2|15410.1|15408.7|15395.1|15393.7|438
1676629500000|2023-02-17 10:25:00|15409.1|15407.7|15423.1|15421.7|15428.1|15426.7|15407.6|15406.2|573
1676629800000|2023-02-17 10:30:00|15422.6|15421.2|15419.6|15418.2|15426.6|15425.2|15418.1|15416.7|277
1676630100000|2023-02-17 10:35:00|15420.1|15418.7|15412.6|15411.2|15422.6|15421.2|15410.6|15409.2|287
1676630400000|2023-02-17 10:40:00|15413.1|15411.7|15415.1|15413.7|15424.6|15423.2|15407.6|15406.2|461
1676630700000|2023-02-17 10:45:00|15415.6|15414.2|15422.1|15420.7|15422.1|15420.7|15403.6|15402.2|267
1676631000000|2023-02-17 10:50:00|15421.6|15420.2|15402.1|15400.7|15432.1|15430.7|15401.1|15399.7|1099
1676631300000|2023-02-17 10:55:00|15401.6|15400.2|15390.1|15388.7|15402.6|15401.2|15385.6|15384.2|1014
1676631600000|2023-02-17 11:00:00|15389.6|15388.2|15382.6|15381.2|15397.6|15396.2|15375.1|15373.7|778
1676631900000|2023-02-17 11:05:00|15382.1|15380.7|15365.1|15363.7|15382.1|15380.7|15363.6|15362.2|502
1676632200000|2023-02-17 11:10:00|15364.6|15363.2|15363.1|15361.7|15370.6|15369.2|15359.6|15358.2|281
1676632500000|2023-02-17 11:15:00|15362.6|15361.2|15359.1|15357.7|15368.6|15367.2|15350.1|15348.7|388
1676632800000|2023-02-17 11:20:00|15358.6|15357.2|15363.1|15361.7|15379.6|15378.2|15356.6|15355.2|482
1676633100000|2023-02-17 11:25:00|15362.6|15361.2|15376.1|15374.7|15385.1|15383.7|15361.1|15359.7|690
1676633400000|2023-02-17 11:30:00|15375.6|15374.2|15368.1|15366.7|15379.6|15378.2|15364.6|15363.2|323
1676633700000|2023-02-17 11:35:00|15367.6|15366.2|15357.1|15355.7|15367.6|15366.2|15356.6|15355.2|240
1676634000000|2023-02-17 11:40:00|15357.6|15356.2|15367.6|15366.2|15371.1|15369.7|15357.1|15355.7|223
1676634300000|2023-02-17 11:45:00|15367.1|15365.7|15373.1|15371.7|15376.1|15374.7|15366.1|15364.7|211
1676634600000|2023-02-17 11:50:00|15373.6|15372.2|15358.6|15357.2|15376.6|15375.2|15357.1|15355.7|256
1676634900000|2023-02-17 11:55:00|15358.1|15356.7|15363.6|15362.2|15365.1|15363.7|15355.1|15353.7|305
1676635200000|2023-02-17 12:00:00|15362.6|15361.2|15375.1|15373.7|15379.6|15378.2|15343.6|15342.2|2081
1676635500000|2023-02-17 12:05:00|15373.6|15372.2|15373.1|15371.7|15377.1|15375.7|15366.6|15365.2|700
1676635800000|2023-02-17 12:10:00|15373.6|15372.2|15395.6|15394.2|15396.1|15394.7|15373.1|15371.7|663
1676636100000|2023-02-17 12:15:00|15396.1|15394.7|15392.1|15390.7|15398.1|15396.7|15391.1|15389.7|205
1676636400000|2023-02-17 12:20:00|15392.6|15391.2|15389.6|15388.2|15393.1|15391.7|15383.6|15382.2|271
1676636700000|2023-02-17 12:25:00|15390.1|15388.7|15392.6|15391.2|15399.6|15398.2|15389.1|15387.7|235
1676637000000|2023-02-17 12:30:00|15393.1|15391.7|15389.6|15388.2|15396.1|15394.7|15386.6|15385.2|198
1676637300000|2023-02-17 12:35:00|15390.1|15388.7|15417.6|15416.2|15420.1|15418.7|15390.1|15388.7|583
1676637600000|2023-02-17 12:40:00|15418.6|15417.2|15433.6|15432.2|15434.6|15433.2|15418.1|15416.7|638
1676637900000|2023-02-17 12:45:00|15433.1|15431.7|15420.5|15419.1|15437.6|15436.2|15419.5|15418.1|703
1676638200000|2023-02-17 12:50:00|15421|15419.6|15417|15415.6|15424.5|15423.1|15416.5|15415.1|265
1676638500000|2023-02-17 12:55:00|15416.5|15415.1|15418|15416.6|15421.5|15420.1|15412.5|15411.1|300
1676638800000|2023-02-17 13:00:00|15417.5|15416.1|15417.5|15416.1|15425.5|15424.1|15415.5|15414.1|340
1676639100000|2023-02-17 13:05:00|15418|15416.6|15420.5|15419.1|15423.5|15422.1|15417.5|15416.1|429
1676639400000|2023-02-17 13:10:00|15421|15419.6|15427.5|15426.1|15434|15432.6|15419.5|15418.1|572
1676639700000|2023-02-17 13:15:00|15428|15426.6|15430.5|15429.1|15438|15436.6|15426.5|15425.1|482
1676640000000|2023-02-17 13:20:00|15430|15428.6|15415|15413.6|15433.5|15432.1|15414.5|15413.1|436
1676640300000|2023-02-17 13:25:00|15414.5|15413.1|15410.5|15409.1|15416|15414.6|15403.5|15402.1|402
1676640600000|2023-02-17 13:30:00|15411|15409.6|15427.5|15426.1|15429.5|15428.1|15411|15409.6|442
1676640900000|2023-02-17 13:35:00|15427|15425.6|15424|15422.6|15431|15429.6|15421|15419.6|319
1676641200000|2023-02-17 13:40:00|15424.5|15423.1|15424.5|15423.1|15432.5|15431.1|15421|15419.6|302
1676641500000|2023-02-17 13:45:00|15425|15423.6|15429|15427.6|15436|15434.6|15424|15422.6|381
1676641800000|2023-02-17 13:50:00|15428.5|15427.1|15428.5|15427.1|15430|15428.6|15419.5|15418.1|347
1676642100000|2023-02-17 13:55:00|15429|15427.6|15439.5|15438.1|15444.5|15443.1|15429|15427.6|329
1676642400000|2023-02-17 14:00:00|15439|15437.6|15446.5|15445.1|15447.5|15446.1|15437.5|15436.1|323
1676642700000|2023-02-17 14:05:00|15447|15445.6|15449.5|15448.1|15453|15451.6|15441.5|15440.1|293
1676643000000|2023-02-17 14:10:00|15449|15447.6|15450.5|15449.1|15452.5|15451.1|15447|15445.6|365
1676643300000|2023-02-17 14:15:00|15451|15449.6|15451.5|15450.1|15455|15453.6|15444|15442.6|542
1676643600000|2023-02-17 14:20:00|15452|15450.6|15452.5|15451.1|15453.5|15452.1|15447|15445.6|449
1676643900000|2023-02-17 14:25:00|15453|15451.6|15448.5|15447.1|15460.5|15459.1|15445.5|15444.1|443
1676644200000|2023-02-17 14:30:00|15449.5|15448.1|15464.5|15463.1|15466.5|15465.1|15443|15441.6|821
1676644500000|2023-02-17 14:35:00|15465|15463.6|15458.5|15457.1|15465.5|15464.1|15455|15453.6|739
1676644800000|2023-02-17 14:40:00|15458|15456.6|15462|15460.6|15470.5|15469.1|15454.5|15453.1|816
1676645100000|2023-02-17 14:45:00|15461.5|15460.1|15449.5|15448.1|15462|15460.6|15446.5|15445.1|921
1676645400000|2023-02-17 14:50:00|15450|15448.6|15446|15444.6|15455|15453.6|15444.5|15443.1|731
1676645700000|2023-02-17 14:55:00|15446.5|15445.1|15454|15452.6|15457.5|15456.1|15444.5|15443.1|577
1676646000000|2023-02-17 15:00:00|15454.5|15453.1|15475|15473.6|15482.5|15481.1|15453.5|15452.1|1033
1676646300000|2023-02-17 15:05:00|15475.5|15474.1|15475|15473.6|15481.5|15480.1|15470|15468.6|599
1676646600000|2023-02-17 15:10:00|15474.2|15472.8|15483.2|15481.8|15489.2|15487.8|15468.7|15467.3|816
1676646900000|2023-02-17 15:15:00|15483.7|15482.3|15507.7|15506.3|15510.7|15509.3|15481.7|15480.3|1205
1676647200000|2023-02-17 15:20:00|15508.2|15506.8|15500.7|15499.3|15518.2|15516.8|15500.2|15498.8|1503
1676647500000|2023-02-17 15:25:00|15501.7|15500.3|15487.2|15485.8|15501.7|15500.3|15485.2|15483.8|855
1676647800000|2023-02-17 15:30:00|15486.7|15485.3|15487.2|15485.8|15493.2|15491.8|15481.2|15479.8|995
1676648100000|2023-02-17 15:35:00|15487.7|15486.3|15492.7|15491.3|15505.7|15504.3|15485.7|15484.3|567
1676648400000|2023-02-17 15:40:00|15492.2|15490.8|15485.2|15483.8|15494.7|15493.3|15482.7|15481.3|485
1676648700000|2023-02-17 15:45:00|15484.7|15483.3|15487.7|15486.3|15491.7|15490.3|15483.7|15482.3|606
1676649000000|2023-02-17 15:50:00|15487.2|15485.8|15478.7|15477.3|15487.7|15486.3|15474.7|15473.3|541
1676649300000|2023-02-17 15:55:00|15478.2|15476.8|15478.7|15477.3|15482.7|15481.3|15474.7|15473.3|628
1676649600000|2023-02-17 16:00:00|15478.2|15476.8|15483.7|15482.3|15484.7|15483.3|15476.2|15474.8|643
1676649900000|2023-02-17 16:05:00|15484.7|15483.3|15485.2|15483.8|15497.7|15496.3|15483.2|15481.8|692
1676650200000|2023-02-17 16:10:00|15484.7|15483.3|15495.7|15494.3|15497.7|15496.3|15484.7|15483.3|410
1676650500000|2023-02-17 16:15:00|15495.2|15493.8|15491.7|15490.3|15495.7|15494.3|15484.7|15483.3|561
1676650800000|2023-02-17 16:20:00|15490.7|15489.3|15472.7|15471.3|15491.7|15490.3|15469.2|15467.8|946
1676651100000|2023-02-17 16:25:00|15473.2|15471.8|15477.7|15476.3|15481.7|15480.3|15469.7|15468.3|1332
1676651400000|2023-02-17 16:30:00|15478.4|15475.6|15480.9|15478.1|15481.4|15478.6|15468.4|15465.6|1647
1676651700000|2023-02-17 16:35:00|15481.4|15478.6|15491.4|15488.6|15493.4|15490.6|15479.4|15476.6|762
1676652000000|2023-02-17 16:40:00|15491.9|15489.1|15489.4|15486.6|15493.4|15490.6|15482.4|15479.6|389
1676652300000|2023-02-17 16:45:00|15489.9|15487.1|15488.4|15485.6|15495.4|15492.6|15487.4|15484.6|256
1676652600000|2023-02-17 16:50:00|15487.9|15485.1|15477.9|15475.1|15489.4|15486.6|15477.4|15474.6|154
1676652900000|2023-02-17 16:55:00|15478.4|15475.6|15478.9|15476.1|15480.4|15477.6|15470.9|15468.1|234
1676653200000|2023-02-17 17:00:00|15478.4|15475.6|15487.4|15484.6|15493.4|15490.6|15478.4|15475.6|195
1676653500000|2023-02-17 17:05:00|15487.9|15485.1|15495.4|15492.6|15496.9|15494.1|15487.4|15484.6|152
1676653800000|2023-02-17 17:10:00|15495.9|15493.1|15498.4|15495.6|15503.4|15500.6|15495.4|15492.6|326
1676654100000|2023-02-17 17:15:00|15498.9|15496.1|15494.4|15491.6|15502.4|15499.6|15493.9|15491.1|200
1676654400000|2023-02-17 17:20:00|15494.9|15492.1|15495.4|15492.6|15497.9|15495.1|15491.9|15489.1|125
1676654700000|2023-02-17 17:25:00|15494.9|15492.1|15495.4|15492.6|15499.9|15497.1|15492.9|15490.1|167
1676655000000|2023-02-17 17:30:00|15494.9|15492.1|15496.4|15493.6|15500.4|15497.6|15490.4|15487.6|169
1676655300000|2023-02-17 17:35:00|15497.4|15494.6|15494.4|15491.6|15498.4|15495.6|15492.9|15490.1|139
1676655600000|2023-02-17 17:40:00|15494.9|15492.1|15488.4|15485.6|15496.4|15493.6|15487.4|15484.6|145
1676655900000|2023-02-17 17:45:00|15487.9|15485.1|15484.4|15481.6|15491.4|15488.6|15484.4|15481.6|93
1676656200000|2023-02-17 17:50:00|15484.9|15482.1|15471.4|15468.6|15486.4|15483.6|15467.9|15465.1|317
1676656500000|2023-02-17 17:55:00|15470.9|15468.1|15484.4|15481.6|15486.4|15483.6|15469.4|15466.6|151
1676656800000|2023-02-17 18:00:00|15484.9|15482.1|15485.9|15483.1|15487.4|15484.6|15480.4|15477.6|87
1676657100000|2023-02-17 18:05:00|15485.4|15482.6|15493.4|15490.6|15494.4|15491.6|15483.4|15480.6|91
1676657400000|2023-02-17 18:10:00|15493.9|15491.1|15497.4|15494.6|15499.4|15496.6|15493.9|15491.1|89
1676657700000|2023-02-17 18:15:00|15497.9|15495.1|15498.4|15495.6|15502.4|15499.6|15497.9|15495.1|89
1676658000000|2023-02-17 18:20:00|15497.4|15494.6|15488.4|15485.6|15497.9|15495.1|15487.4|15484.6|101
1676658300000|2023-02-17 18:25:00|15489.4|15486.6|15489.4|15486.6|15492.4|15489.6|15486.4|15483.6|94
1676658600000|2023-02-17 18:30:00|15488.9|15486.1|15494.9|15492.1|15495.4|15492.6|15485.4|15482.6|140
1676658900000|2023-02-17 18:35:00|15494.4|15491.6|15496.4|15493.6|15498.9|15496.1|15492.9|15490.1|119
1676659200000|2023-02-17 18:40:00|15496.9|15494.1|15497.4|15494.6|15500.4|15497.6|15494.9|15492.1|63
1676659500000|2023-02-17 18:45:00|15496.9|15494.1|15498.9|15496.1|15500.4|15497.6|15495.9|15493.1|82
1676659800000|2023-02-17 18:50:00|15498.4|15495.6|15495.9|15493.1|15501.4|15498.6|15492.4|15489.6|88
1676660100000|2023-02-17 18:55:00|15495.4|15492.6|15500.4|15497.6|15500.9|15498.1|15492.4|15489.6|63
1676660400000|2023-02-17 19:00:00|15501.4|15498.6|15505.4|15502.6|15509.9|15507.1|15499.4|15496.6|185
1676660700000|2023-02-17 19:05:00|15505.9|15503.1|15505.4|15502.6|15508.4|15505.6|15504.4|15501.6|111
1676661000000|2023-02-17 19:10:00|15504.9|15502.1|15498.9|15496.1|15508.4|15505.6|15496.4|15493.6|109
1676661300000|2023-02-17 19:15:00|15498.4|15495.6|15502.9|15500.1|15505.4|15502.6|15496.9|15494.1|80
1676661600000|2023-02-17 19:20:00|15502.4|15499.6|15518.4|15515.6|15519.4|15516.6|15502.4|15499.6|185
1676661900000|2023-02-17 19:25:00|15518.9|15516.1|15512.4|15509.6|15519.9|15517.1|15511.4|15508.6|134
1676662200000|2023-02-17 19:30:00|15511.9|15509.1|15517.4|15514.6|15519.9|15517.1|15511.9|15509.1|131
1676662500000|2023-02-17 19:35:00|15517.9|15515.1|15520.4|15517.6|15521.4|15518.6|15516.4|15513.6|113
1676662800000|2023-02-17 19:40:00|15519.9|15517.1|15512.9|15510.1|15519.9|15517.1|15512.4|15509.6|64
1676663100000|2023-02-17 19:45:00|15513.4|15510.6|15519.4|15516.6|15519.9|15517.1|15511.4|15508.6|86
1676663400000|2023-02-17 19:50:00|15518.9|15516.1|15522.9|15520.1|15526.4|15523.6|15518.9|15516.1|136
1676663700000|2023-02-17 19:55:00|15523.4|15520.6|15524.4|15521.6|15528.9|15526.1|15520.4|15517.6|138
1676664000000|2023-02-17 20:00:00|15524.9|15522.1|15522.4|15519.6|15529.4|15526.6|15522.4|15519.6|141
1676664300000|2023-02-17 20:05:00|15521.9|15519.1|15526.9|15524.1|15527.9|15525.1|15515.4|15512.6|175
1676664600000|2023-02-17 20:10:00|15526.4|15523.6|15523.4|15520.6|15528.9|15526.1|15518.4|15515.6|135
1676664900000|2023-02-17 20:15:00|15523.9|15521.1|15519.9|15517.1|15528.4|15525.6|15516.9|15514.1|309
1676665200000|2023-02-17 20:20:00|15519.4|15516.6|15519.9|15517.1|15523.4|15520.6|15514.4|15511.6|78
1676665500000|2023-02-17 20:25:00|15519.4|15516.6|15511.9|15509.1|15523.4|15520.6|15509.9|15507.1|129
1676665800000|2023-02-17 20:30:00|15511.4|15508.6|15525.9|15523.1|15526.9|15524.1|15507.9|15505.1|231
1676666100000|2023-02-17 20:35:00|15526.4|15523.6|15525.4|15522.6|15532.9|15530.1|15524.4|15521.6|99
1676666400000|2023-02-17 20:40:00|15524.9|15522.1|15518.9|15516.1|15527.9|15525.1|15518.9|15516.1|94
1676666700000|2023-02-17 20:45:00|15519.4|15516.6|15515.9|15513.1|15522.4|15519.6|15514.4|15511.6|136
1676667000000|2023-02-17 20:50:00|15516.4|15513.6|15527.9|15525.1|15532.9|15530.1|15516.4|15513.6|345
1676667300000|2023-02-17 20:55:00|15528.4|15525.6|15526.4|15523.6|15533.9|15531.1|15514.4|15511.6|433
1676667600000|2023-02-17 21:00:00|15531|15524|15533.7|15526.7|15534.1|15527.1|15526.1|15519.1|51
1676667900000|2023-02-17 21:05:00|15532.9|15525.9|15530.6|15523.6|15532.9|15525.9|15529.3|15522.3|0
1676668200000|2023-02-17 21:10:00|15530.8|15523.8|15533.6|15526.6|15539.4|15532.4|15529.3|15522.3|0
1676668500000|2023-02-17 21:15:00|15532.8|15525.8|15536.8|15529.8|15537.7|15530.7|15531.2|15524.2|0
1676668800000|2023-02-17 21:20:00|15536|15529|15533.4|15526.4|15536|15529|15532.6|15525.6|0
1676669100000|2023-02-17 21:25:00|15532.6|15525.6|15533.5|15526.5|15534.2|15527.2|15531|15524|0
1676669400000|2023-02-17 21:30:00|15532.7|15525.7|15535.9|15528.9|15535.9|15528.9|15531|15524|0
1676669700000|2023-02-17 21:35:00|15535|15528|15535.9|15528.9|15536.7|15529.7|15535|15528|0
1676670000000|2023-02-17 21:40:00|15535|15528|15535|15528|15535.1|15528.1|15533.3|15526.3|0
1676670300000|2023-02-17 21:45:00|15534.2|15527.2|15537.6|15530.6|15537.6|15530.6|15534.2|15527.2|0
1676670600000|2023-02-17 21:50:00|15536.8|15529.8|15533.1|15526.1|15537.7|15530.7|15532.7|15525.7|0
1676670900000|2023-02-17 21:55:00|15532.7|15525.7|15530.1|15523.1|15533.6|15526.6|15529.5|15522.5|0
1676847600000|2023-02-19 23:00:00|15520.9|15513.9|15504|15497|15520.9|15513.9|15500.8|15493.8|0
1676847900000|2023-02-19 23:05:00|15504.4|15497.4|15499.8|15492.8|15508.4|15501.4|15495.6|15488.6|0
1676848200000|2023-02-19 23:10:00|15500.6|15493.6|15505.3|15498.3|15506.1|15499.1|15498.2|15491.2|0
1676848500000|2023-02-19 23:15:00|15506.1|15499.1|15503.4|15496.4|15506.8|15499.8|15495.9|15488.9|0
1676848800000|2023-02-19 23:20:00|15502.6|15495.6|15508.7|15501.7|15509.6|15502.6|15501.8|15494.8|0
1676849100000|2023-02-19 23:25:00|15507.9|15500.9|15506.2|15499.2|15509.4|15502.4|15504.6|15497.6|0
1676849400000|2023-02-19 23:30:00|15505.4|15498.4|15505.3|15498.3|15510.2|15503.2|15504.5|15497.5|0
1676849700000|2023-02-19 23:35:00|15504.9|15497.9|15504.7|15497.7|15507.3|15500.3|15501.3|15494.3|0
1676850000000|2023-02-19 23:40:00|15505.1|15498.1|15507.1|15500.1|15508|15501|15503.9|15496.9|0
1676850300000|2023-02-19 23:45:00|15508|15501|15504.7|15497.7|15508.8|15501.8|15503.9|15496.9|0
1676850600000|2023-02-19 23:50:00|15505.5|15498.5|15506.3|15499.3|15506.3|15499.3|15503.9|15496.9|0
1676850900000|2023-02-19 23:55:00|15507.1|15500.1|15506.3|15499.3|15507.9|15500.9|15503.9|15496.9|0
1676851200000|2023-02-20 00:00:00|15507.1|15500.1|15499.3|15492.3|15507.1|15500.1|15497.7|15490.7|0
1676851500000|2023-02-20 00:05:00|15498.3|15491.3|15497.6|15490.6|15501.5|15494.5|15497.5|15490.5|0
1676851800000|2023-02-20 00:10:00|15496.8|15489.8|15497.6|15490.6|15500.8|15493.8|15495.8|15488.8|0
1676852100000|2023-02-20 00:15:00|15496.8|15489.8|15492|15487|15498|15493|15487|15482|91
1676852400000|2023-02-20 00:20:00|15492.5|15487.5|15494.5|15489.5|15496.5|15491.5|15491.5|15486.5|12
1676852700000|2023-02-20 00:25:00|15495|15490|15504|15499|15505|15500|15495|15490|21
1676853000000|2023-02-20 00:30:00|15504.5|15499.5|15509|15504|15509|15504|15503.5|15498.5|17
1676853300000|2023-02-20 00:35:00|15508.5|15503.5|15504|15499|15508.5|15503.5|15504|15499|6
1676853600000|2023-02-20 00:40:00|15506.5|15501.5|15506|15501|15508|15503|15505.5|15500.5|18
1676853900000|2023-02-20 00:45:00|15505.5|15500.5|15510|15505|15510|15505|15503|15498|24
1676854200000|2023-02-20 00:50:00|15508|15503|15500.5|15495.5|15508|15503|15500.5|15495.5|17
1676854500000|2023-02-20 00:55:00|15501|15496|15509|15504|15510|15505|15501|15496|9
1676854800000|2023-02-20 01:00:00|15509.5|15504.5|15508.5|15503.5|15510|15505|15505.5|15500.5|13
1676855100000|2023-02-20 01:05:00|15510|15505|15523.5|15518.5|15523.5|15518.5|15510|15505|19
1676855400000|2023-02-20 01:10:00|15523|15518|15520.5|15515.5|15523|15518|15519|15514|13
1676855700000|2023-02-20 01:15:00|15521|15516|15522.5|15517.5|15522.5|15517.5|15519|15514|8
1676856000000|2023-02-20 01:20:00|15525|15520|15524|15519|15529.5|15524.5|15523|15518|47
1676856300000|2023-02-20 01:25:00|15523.5|15518.5|15525|15520|15528|15523|15523|15518|16
1676856600000|2023-02-20 01:30:00|15525.5|15520.5|15528|15523|15529.5|15524.5|15525|15520|37
1676856900000|2023-02-20 01:35:00|15527.5|15522.5|15523.5|15518.5|15534|15529|15523|15518|40
1676857200000|2023-02-20 01:40:00|15524|15519|15525|15520|15526.5|15521.5|15523|15518|2
1676857500000|2023-02-20 01:45:00|15524.5|15519.5|15525|15520|15525|15520|15522|15517|2
1676857800000|2023-02-20 01:50:00|15525.5|15520.5|15523.5|15518.5|15527|15522|15523|15518|4
1676858100000|2023-02-20 01:55:00|15523|15518|15525|15520|15527|15522|15523|15518|6
1676858400000|2023-02-20 02:00:00|15525.5|15520.5|15528|15523|15531.5|15526.5|15525.5|15520.5|31
1676858700000|2023-02-20 02:05:00|15528.5|15523.5|15530|15525|15533|15528|15526|15521|8
1676859000000|2023-02-20 02:10:00|15530.5|15525.5|15531.5|15526.5|15533.5|15528.5|15527.5|15522.5|13
1676859300000|2023-02-20 02:15:00|15532|15527|15530|15525|15535.5|15530.5|15530|15525|6
1676859600000|2023-02-20 02:20:00|15529.5|15524.5|15529|15524|15534.5|15529.5|15529|15524|7
1676859900000|2023-02-20 02:25:00|15529.5|15524.5|15530.5|15525.5|15532|15527|15529|15524|5
1676860200000|2023-02-20 02:30:00|15531|15526|15532|15527|15533|15528|15530.5|15525.5|11
1676860500000|2023-02-20 02:35:00|15532.5|15527.5|15535.5|15530.5|15536.5|15531.5|15532|15527|8
1676860800000|2023-02-20 02:40:00|15535|15530|15535.5|15530.5|15536|15531|15534|15529|3
1676861100000|2023-02-20 02:45:00|15536|15531|15533|15528|15537|15532|15532|15527|17
1676861400000|2023-02-20 02:50:00|15534|15529|15535.5|15530.5|15540.5|15535.5|15534|15529|8
1676861700000|2023-02-20 02:55:00|15534|15529|15537|15532|15539|15534|15534|15529|7
1676862000000|2023-02-20 03:00:00|15536.5|15531.5|15533.5|15528.5|15537|15532|15532.5|15527.5|4
1676862300000|2023-02-20 03:05:00|15534|15529|15535.5|15530.5|15537|15532|15533.5|15528.5|2
1676862600000|2023-02-20 03:10:00|15535|15530|15537|15532|15537.5|15532.5|15535|15530|3
1676862900000|2023-02-20 03:15:00|15536.5|15531.5|15537|15532|15540|15535|15536.5|15531.5|8
1676863200000|2023-02-20 03:20:00|15536.5|15531.5|15537|15532|15538|15533|15536.5|15531.5|0
1676863500000|2023-02-20 03:25:00|15537.5|15532.5|15550|15545|15555|15550|15537.5|15532.5|86
1676863800000|2023-02-20 03:30:00|15549.5|15544.5|15548|15543|15551.5|15546.5|15546|15541|9
1676864100000|2023-02-20 03:35:00|15548.5|15543.5|15546|15541|15553|15548|15546|15541|15
1676864400000|2023-02-20 03:40:00|15548|15543|15548|15543|15550|15545|15547|15542|8
1676864700000|2023-02-20 03:45:00|15547.5|15542.5|15548|15543|15548|15543|15546|15541|8
1676865000000|2023-02-20 03:50:00|15547.5|15542.5|15548|15543|15548.5|15543.5|15546|15541|10
1676865300000|2023-02-20 03:55:00|15547.5|15542.5|15543.5|15538.5|15548|15543|15542.5|15537.5|13
1676865600000|2023-02-20 04:00:00|15544|15539|15548|15543|15548|15543|15543|15538|5
1676865900000|2023-02-20 04:05:00|15547.5|15542.5|15548|15543|15550.5|15545.5|15545.5|15540.5|30
1676866200000|2023-02-20 04:10:00|15548.5|15543.5|15547|15542|15550|15545|15547|15542|5
1676866500000|2023-02-20 04:15:00|15547.5|15542.5|15549|15544|15551|15546|15547.5|15542.5|12
1676866800000|2023-02-20 04:20:00|15549.5|15544.5|15550.5|15545.5|15553.5|15548.5|15547.5|15542.5|34
1676867100000|2023-02-20 04:25:00|15550|15545|15549|15544|15551|15546|15548.5|15543.5|0
1676867400000|2023-02-20 04:30:00|15549.5|15544.5|15551|15546|15551|15546|15548|15543|3
1676867700000|2023-02-20 04:35:00|15550.5|15545.5|15547|15542|15550.5|15545.5|15546.5|15541.5|9
1676868000000|2023-02-20 04:40:00|15547.5|15542.5|15539|15534|15548|15543|15539|15534|44
1676868300000|2023-02-20 04:45:00|15539.5|15534.5|15541|15536|15542|15537|15538.5|15533.5|26
1676868600000|2023-02-20 04:50:00|15541.5|15536.5|15540|15535|15542|15537|15539|15534|3
1676868900000|2023-02-20 04:55:00|15539.5|15534.5|15539|15534|15542|15537|15539|15534|0
1676869200000|2023-02-20 05:00:00|15539.5|15534.5|15533|15528|15542|15537|15533|15528|6
1676869500000|2023-02-20 05:05:00|15533.5|15528.5|15537.5|15532.5|15537.5|15532.5|15532.5|15527.5|7
1676869800000|2023-02-20 05:10:00|15537|15532|15535.5|15530.5|15537|15532|15535|15530|2
1676870100000|2023-02-20 05:15:00|15536|15531|15535|15530|15537|15532|15535|15530|0
1676870400000|2023-02-20 05:20:00|15534.5|15529.5|15536.5|15531.5|15537|15532|15532.5|15527.5|4
1676870700000|2023-02-20 05:25:00|15537|15532|15536.5|15531.5|15538|15533|15535|15530|6
1676871000000|2023-02-20 05:30:00|15537|15532|15538.5|15533.5|15539|15534|15536|15531|12
1676871300000|2023-02-20 05:35:00|15539|15534|15540|15535|15541|15536|15537.5|15532.5|8
1676871600000|2023-02-20 05:40:00|15539.5|15534.5|15540|15535|15542|15537|15538.5|15533.5|4
1676871900000|2023-02-20 05:45:00|15540.5|15535.5|15546|15541|15546|15541|15540.5|15535.5|22
1676872200000|2023-02-20 05:50:00|15546.5|15541.5|15543|15538|15546.5|15541.5|15541|15536|8
1676872500000|2023-02-20 05:55:00|15542.5|15537.5|15544|15539|15545|15540|15541|15536|19
1676872800000|2023-02-20 06:00:00|15544.5|15539.5|15543|15538|15545|15540|15542|15537|5
1676873100000|2023-02-20 06:05:00|15542.5|15537.5|15541|15536|15544|15539|15540|15535|10
1676873400000|2023-02-20 06:10:00|15541.5|15536.5|15544|15539|15546|15541|15541.5|15536.5|3
1676873700000|2023-02-20 06:15:00|15544.5|15539.5|15544|15539|15545|15540|15542|15537|8
1676874000000|2023-02-20 06:20:00|15543.5|15538.5|15541|15536|15543.5|15538.5|15541|15536|9
1676874300000|2023-02-20 06:25:00|15541.5|15536.5|15545.5|15540.5|15546|15541|15541|15536|10
1676874600000|2023-02-20 06:30:00|15545|15540|15544.5|15539.5|15545|15540|15541|15536|19
1676874900000|2023-02-20 06:35:00|15544|15539|15541|15536|15545|15540|15541|15536|13
1676875200000|2023-02-20 06:40:00|15541.5|15536.5|15546|15541|15546|15541|15541.5|15536.5|6
1676875500000|2023-02-20 06:45:00|15544|15539|15544|15539|15544|15539|15539.5|15534.5|50
1676875800000|2023-02-20 06:50:00|15544.5|15539.5|15541|15536|15552.5|15547.5|15540.5|15535.5|94
1676876100000|2023-02-20 06:55:00|15540.5|15535.5|15538|15533|15541|15536|15536.5|15531.5|54
1676876400000|2023-02-20 07:00:00|15536.9|15534.1|15523.9|15521.1|15537.9|15535.1|15521.4|15518.6|222
1676876700000|2023-02-20 07:05:00|15524.4|15521.6|15517.9|15515.1|15524.9|15522.1|15515.4|15512.6|108
1676877000000|2023-02-20 07:10:00|15517.4|15514.6|15521.9|15519.1|15524.4|15521.6|15517.4|15514.6|75
1676877300000|2023-02-20 07:15:00|15523.9|15521.1|15522.4|15519.6|15526.4|15523.6|15520.4|15517.6|85
1676877600000|2023-02-20 07:20:00|15521.9|15519.1|15524.4|15521.6|15525.9|15523.1|15521.4|15518.6|78
1676877900000|2023-02-20 07:25:00|15524.9|15522.1|15525.9|15523.1|15528.4|15525.6|15524.4|15521.6|101
1676878200000|2023-02-20 07:30:00|15525.4|15522.6|15527.9|15525.1|15527.9|15525.1|15521.9|15519.1|74
1676878500000|2023-02-20 07:35:00|15528.4|15525.6|15535.9|15533.1|15536.9|15534.1|15527.4|15524.6|117
1676878800000|2023-02-20 07:40:00|15536.4|15533.6|15537.9|15535.1|15539.4|15536.6|15533.4|15530.6|119
1676879100000|2023-02-20 07:45:00|15537.4|15534.6|15536.9|15534.1|15538.4|15535.6|15535.4|15532.6|61
1676879400000|2023-02-20 07:50:00|15536.4|15533.6|15535.9|15533.1|15541.4|15538.6|15534.4|15531.6|167
1676879700000|2023-02-20 07:55:00|15535.4|15532.6|15527.4|15524.6|15535.4|15532.6|15526.9|15524.1|217
1676880000000|2023-02-20 08:00:00|15526.7|15525.3|15525.2|15523.8|15530.2|15528.8|15511.7|15510.3|1294
1676880300000|2023-02-20 08:05:00|15525.7|15524.3|15501.2|15499.8|15531.2|15529.8|15500.2|15498.8|900
1676880600000|2023-02-20 08:10:00|15500.7|15499.3|15483.2|15481.8|15501.2|15499.8|15478.7|15477.3|847
1676880900000|2023-02-20 08:15:00|15483.7|15482.3|15491.7|15490.3|15493.2|15491.8|15476.2|15474.8|544
1676881200000|2023-02-20 08:20:00|15492.2|15490.8|15505.2|15503.8|15508.7|15507.3|15489.2|15487.8|593
1676881500000|2023-02-20 08:25:00|15504.7|15503.3|15491.7|15490.3|15510.7|15509.3|15490.7|15489.3|441
1676881800000|2023-02-20 08:30:00|15492.2|15490.8|15496.7|15495.3|15502.7|15501.3|15491.7|15490.3|317
1676882100000|2023-02-20 08:35:00|15497.7|15496.3|15490.7|15489.3|15500.7|15499.3|15488.7|15487.3|241
1676882400000|2023-02-20 08:40:00|15491.2|15489.8|15487.2|15485.8|15493.2|15491.8|15480.7|15479.3|368
1676882700000|2023-02-20 08:45:00|15487.7|15486.3|15485.2|15483.8|15492.7|15491.3|15481.7|15480.3|231
1676883000000|2023-02-20 08:50:00|15484.7|15483.3|15489.9|15488.5|15494.2|15492.8|15484.2|15482.8|213
1676883300000|2023-02-20 08:55:00|15490.4|15489|15496.5|15495.1|15499|15497.6|15489.4|15488|184
1676883600000|2023-02-20 09:00:00|15496|15494.6|15499.5|15498.1|15503|15501.6|15495|15493.6|237
1676883900000|2023-02-20 09:05:00|15499|15497.6|15492|15490.6|15499|15497.6|15491|15489.6|180
1676884200000|2023-02-20 09:10:00|15492.5|15491.1|15482|15480.6|15493|15491.6|15478|15476.6|203
1676884500000|2023-02-20 09:15:00|15481.5|15480.1|15467|15465.6|15483|15481.6|15461|15459.6|643
1676884800000|2023-02-20 09:20:00|15466.5|15465.1|15462|15460.6|15471|15469.6|15457.5|15456.1|414
1676885100000|2023-02-20 09:25:00|15462.5|15461.1|15466|15464.6|15466|15464.6|15456.5|15455.1|236
1676885400000|2023-02-20 09:30:00|15465.5|15464.1|15447|15445.6|15465.5|15464.1|15445.5|15444.1|442
1676885700000|2023-02-20 09:35:00|15446.5|15445.1|15443.5|15442.1|15452.5|15451.1|15437|15435.6|521
1676886000000|2023-02-20 09:40:00|15443|15441.6|15441.5|15440.1|15445.5|15444.1|15435.5|15434.1|361
1676886300000|2023-02-20 09:45:00|15441|15439.6|15440.5|15439.1|15446|15444.6|15437|15435.6|279
1676886600000|2023-02-20 09:50:00|15441|15439.6|15452.5|15451.1|15453|15451.6|15438.5|15437.1|515
1676886900000|2023-02-20 09:55:00|15453|15451.6|15467|15465.6|15467.5|15466.1|15443|15441.6|561
1676887200000|2023-02-20 10:00:00|15466.5|15465.1|15462.5|15461.1|15469.5|15468.1|15450.5|15449.1|651
1676887500000|2023-02-20 10:05:00|15462|15460.6|15465|15463.6|15465.5|15464.1|15456|15454.6|220
1676887800000|2023-02-20 10:10:00|15464.5|15463.1|15481.5|15480.1|15483|15481.6|15464|15462.6|314
1676888100000|2023-02-20 10:15:00|15482|15480.6|15477.5|15476.1|15485|15483.6|15476|15474.6|234
1676888400000|2023-02-20 10:20:00|15477|15475.6|15476|15474.6|15478|15476.6|15470|15468.6|291
1676888700000|2023-02-20 10:25:00|15476.5|15475.1|15481.5|15480.1|15482|15480.6|15476|15474.6|178
1676889000000|2023-02-20 10:30:00|15482|15480.6|15492.5|15491.1|15493.5|15492.1|15481|15479.6|248
1676889300000|2023-02-20 10:35:00|15493|15491.6|15495.5|15494.1|15496.5|15495.1|15491|15489.6|275
1676889600000|2023-02-20 10:40:00|15495|15493.6|15488|15486.6|15497.5|15496.1|15487|15485.6|191
1676889900000|2023-02-20 10:45:00|15487.5|15486.1|15483|15481.6|15488|15486.6|15481|15479.6|229
1676890200000|2023-02-20 10:50:00|15482.5|15481.1|15482|15480.6|15486|15484.6|15480.5|15479.1|151
1676890500000|2023-02-20 10:55:00|15481.5|15480.1|15486|15484.6|15486|15484.6|15476|15474.6|110
1676890800000|2023-02-20 11:00:00|15485.5|15484.1|15480|15478.6|15489|15487.6|15477.5|15476.1|281
1676891100000|2023-02-20 11:05:00|15481|15479.6|15485|15483.6|15486|15484.6|15478.5|15477.1|166
1676891400000|2023-02-20 11:10:00|15484.5|15483.1|15492|15490.6|15493|15491.6|15482|15480.6|122
1676891700000|2023-02-20 11:15:00|15491.5|15490.1|15487.5|15486.1|15492|15490.6|15485|15483.6|127
1676892000000|2023-02-20 11:20:00|15488|15486.6|15489|15487.6|15490.5|15489.1|15485|15483.6|83
1676892300000|2023-02-20 11:25:00|15489.5|15488.1|15497|15495.6|15500|15498.6|15489.5|15488.1|195
1676892600000|2023-02-20 11:30:00|15496.5|15495.1|15492|15490.6|15497.5|15496.1|15492|15490.6|211
1676892900000|2023-02-20 11:35:00|15492.5|15491.1|15491.5|15490.1|15493.5|15492.1|15489|15487.6|66
1676893200000|2023-02-20 11:40:00|15491|15489.6|15484|15482.6|15492|15490.6|15484|15482.6|103
1676893500000|2023-02-20 11:45:00|15482|15480.6|15483|15481.6|15486|15484.6|15481.5|15480.1|114
1676893800000|2023-02-20 11:50:00|15483.5|15482.1|15482|15480.6|15486.5|15485.1|15482|15480.6|86
1676894100000|2023-02-20 11:55:00|15481.5|15480.1|15475|15473.6|15484.5|15483.1|15472.5|15471.1|258
1676894400000|2023-02-20 12:00:00|15474.5|15473.1|15472|15470.6|15476|15474.6|15469.5|15468.1|199
1676894700000|2023-02-20 12:05:00|15472.5|15471.1|15477.5|15476.1|15487|15485.6|15472.5|15471.1|251
1676895000000|2023-02-20 12:10:00|15478|15476.6|15464.5|15463.1|15479|15477.6|15463.5|15462.1|263
1676895300000|2023-02-20 12:15:00|15464|15462.6|15470|15468.6|15470.5|15469.1|15461|15459.6|155
1676895600000|2023-02-20 12:20:00|15469.5|15468.1|15467.5|15466.1|15470|15468.6|15467|15465.6|150
1676895900000|2023-02-20 12:25:00|15467|15465.6|15468|15466.6|15469|15467.6|15466|15464.6|75
1676896200000|2023-02-20 12:30:00|15467.5|15466.1|15472.5|15471.1|15475|15473.6|15467|15465.6|123
1676896500000|2023-02-20 12:35:00|15473|15471.6|15469|15467.6|15473.5|15472.1|15468|15466.6|147
1676896800000|2023-02-20 12:40:00|15469.5|15468.1|15472|15470.6|15472|15470.6|15469|15467.6|71
1676897100000|2023-02-20 12:45:00|15472.5|15471.1|15478|15476.6|15482.5|15481.1|15470.5|15469.1|229
1676897400000|2023-02-20 12:50:00|15478.5|15477.1|15483|15481.6|15483.5|15482.1|15477.5|15476.1|103
1676897700000|2023-02-20 12:55:00|15482.5|15481.1|15483|15481.6|15484|15482.6|15479|15477.6|93
1676898000000|2023-02-20 13:00:00|15482.5|15481.1|15480.5|15479.1|15484|15482.6|15478|15476.6|146
1676898300000|2023-02-20 13:05:00|15481|15479.6|15481.5|15480.1|15487|15485.6|15478|15476.6|100
1676898600000|2023-02-20 13:10:00|15482|15480.6|15484|15482.6|15486.5|15485.1|15481|15479.6|84
1676898900000|2023-02-20 13:15:00|15484.5|15483.1|15480|15478.6|15485|15483.6|15477|15475.6|140
1676899200000|2023-02-20 13:20:00|15480.5|15479.1|15482|15480.6|15482|15480.6|15476|15474.6|71
1676899500000|2023-02-20 13:25:00|15481.5|15480.1|15485|15483.6|15487|15485.6|15481|15479.6|76
1676899800000|2023-02-20 13:30:00|15484.5|15483.1|15491|15489.6|15492|15490.6|15484|15482.6|192
1676900100000|2023-02-20 13:35:00|15491.5|15490.1|15501|15499.6|15501|15499.6|15491|15489.6|182
1676900400000|2023-02-20 13:40:00|15500.5|15499.1|15494|15492.6|15501|15499.6|15493|15491.6|180
1676900700000|2023-02-20 13:45:00|15493.5|15492.1|15490.5|15489.1|15496|15494.6|15490.5|15489.1|186
1676901000000|2023-02-20 13:50:00|15491|15489.6|15491|15489.6|15493.5|15492.1|15490|15488.6|98
1676901300000|2023-02-20 13:55:00|15491.5|15490.1|15492.5|15491.1|15494|15492.6|15491|15489.6|106
1676901600000|2023-02-20 14:00:00|15492|15490.6|15489|15487.6|15497|15495.6|15487|15485.6|194
1676901900000|2023-02-20 14:05:00|15489.5|15488.1|15496.5|15495.1|15499|15497.6|15489.5|15488.1|129
1676902200000|2023-02-20 14:10:00|15497|15495.6|15497.8|15496.4|15498.8|15497.4|15493.8|15492.4|99
1676902500000|2023-02-20 14:15:00|15498.3|15496.9|15494.8|15493.4|15503.8|15502.4|15494.8|15493.4|250
1676902800000|2023-02-20 14:20:00|15495.3|15493.9|15496.8|15495.4|15501.3|15499.9|15493.8|15492.4|163
1676903100000|2023-02-20 14:25:00|15497.3|15495.9|15496.8|15495.4|15498.8|15497.4|15495.8|15494.4|70
1676903400000|2023-02-20 14:30:00|15497.3|15495.9|15488.8|15487.4|15497.3|15495.9|15488.8|15487.4|262
1676903700000|2023-02-20 14:35:00|15489.3|15487.9|15489.8|15488.4|15493.8|15492.4|15486.3|15484.9|216
1676904000000|2023-02-20 14:40:00|15489.3|15487.9|15490.8|15489.4|15493.8|15492.4|15487.8|15486.4|186
1676904300000|2023-02-20 14:45:00|15491.3|15489.9|15493.8|15492.4|15494.8|15493.4|15487.8|15486.4|134
1676904600000|2023-02-20 14:50:00|15494.3|15492.9|15489.8|15488.4|15494.8|15493.4|15488.8|15487.4|130
1676904900000|2023-02-20 14:55:00|15489.3|15487.9|15488.8|15487.4|15494.8|15493.4|15487.8|15486.4|188
1676905200000|2023-02-20 15:00:00|15488.3|15486.9|15487.8|15486.4|15489.8|15488.4|15473.3|15471.9|459
1676905500000|2023-02-20 15:05:00|15488.3|15486.9|15488.3|15486.9|15490.8|15489.4|15485.8|15484.4|183
1676905800000|2023-02-20 15:10:00|15488.7|15487.3|15478.2|15476.8|15489.7|15488.3|15477.7|15476.3|315
1676906100000|2023-02-20 15:15:00|15478.7|15477.3|15480.2|15478.8|15485.2|15483.8|15476.2|15474.8|192
1676906400000|2023-02-20 15:20:00|15480.7|15479.3|15483.2|15481.8|15483.7|15482.3|15479.2|15477.8|234
1676906700000|2023-02-20 15:25:00|15482.7|15481.3|15469.2|15467.8|15483.2|15481.8|15467.2|15465.8|444
1676907000000|2023-02-20 15:30:00|15469.7|15468.3|15471.2|15469.8|15473.7|15472.3|15467.2|15465.8|385
1676907300000|2023-02-20 15:35:00|15472.2|15470.8|15476.2|15474.8|15477.2|15475.8|15471.2|15469.8|243
1676907600000|2023-02-20 15:40:00|15476.7|15475.3|15476.2|15474.8|15477.7|15476.3|15474.2|15472.8|153
1676907900000|2023-02-20 15:45:00|15475.7|15474.3|15475.2|15473.8|15477.2|15475.8|15472.2|15470.8|208
1676908200000|2023-02-20 15:50:00|15476.2|15474.8|15476.2|15474.8|15480.2|15478.8|15475.2|15473.8|264
1676908500000|2023-02-20 15:55:00|15476.7|15475.3|15480.2|15478.8|15481.7|15480.3|15476.2|15474.8|205
1676908800000|2023-02-20 16:00:00|15479.7|15478.3|15481.2|15479.8|15481.7|15480.3|15477.7|15476.3|255
1676909100000|2023-02-20 16:05:00|15480.7|15479.3|15478.2|15476.8|15480.7|15479.3|15477.2|15475.8|105
1676909400000|2023-02-20 16:10:00|15477.2|15475.8|15480.2|15478.8|15481.2|15479.8|15472.7|15471.3|443
1676909700000|2023-02-20 16:15:00|15480.7|15479.3|15484.2|15482.8|15486.2|15484.8|15480.2|15478.8|292
1676910000000|2023-02-20 16:20:00|15483.2|15481.8|15486.2|15484.8|15488.2|15486.8|15483.2|15481.8|315
1676910300000|2023-02-20 16:25:00|15485.7|15484.3|15486.2|15484.8|15488.2|15486.8|15483.2|15481.8|484
1676910600000|2023-02-20 16:30:00|15486.9|15484.1|15483.9|15481.1|15491.4|15488.6|15481.9|15479.1|550
1676910900000|2023-02-20 16:35:00|15482.9|15480.1|15480.9|15478.1|15484.4|15481.6|15480.9|15478.1|306
1676911200000|2023-02-20 16:40:00|15480.4|15477.6|15477.9|15475.1|15481.9|15479.1|15477.9|15475.1|98
1676911500000|2023-02-20 16:45:00|15477.4|15474.6|15476.4|15473.6|15477.9|15475.1|15474.9|15472.1|314
1676911800000|2023-02-20 16:50:00|15475.9|15473.1|15477.9|15475.1|15477.9|15475.1|15473.9|15471.1|165
1676912100000|2023-02-20 16:55:00|15477.4|15474.6|15472.9|15470.1|15478.9|15476.1|15471.4|15468.6|236
1676912400000|2023-02-20 17:00:00|15473.4|15470.6|15471.9|15469.1|15473.4|15470.6|15465.4|15462.6|209
1676912700000|2023-02-20 17:05:00|15471.4|15468.6|15471.9|15469.1|15472.9|15470.1|15470.9|15468.1|77
1676913000000|2023-02-20 17:10:00|15471.4|15468.6|15470.9|15468.1|15471.9|15469.1|15470.4|15467.6|104
1676913300000|2023-02-20 17:15:00|15469.9|15467.1|15464.4|15461.6|15470.9|15468.1|15462.9|15460.1|261
1676913600000|2023-02-20 17:20:00|15463.9|15461.1|15461.9|15459.1|15464.9|15462.1|15461.9|15459.1|63
1676913900000|2023-02-20 17:25:00|15461.4|15458.6|15468.9|15466.1|15469.4|15466.6|15460.9|15458.1|168
1676914200000|2023-02-20 17:30:00|15469.4|15466.6|15473.9|15471.1|15473.9|15471.1|15469.4|15466.6|66
1676914500000|2023-02-20 17:35:00|15474.4|15471.6|15475.9|15473.1|15478.4|15475.6|15474.4|15471.6|131
1676914800000|2023-02-20 17:40:00|15475.4|15472.6|15477.4|15474.6|15477.9|15475.1|15475.4|15472.6|15
1676915100000|2023-02-20 17:45:00|15476.9|15474.1|15480.9|15478.1|15480.9|15478.1|15475.9|15473.1|75
1676915400000|2023-02-20 17:50:00|15480.4|15477.6|15477.9|15475.1|15480.9|15478.1|15477.4|15474.6|61
1676915700000|2023-02-20 17:55:00|15477.4|15474.6|15472.4|15469.6|15477.9|15475.1|15471.9|15469.1|117
1676916000000|2023-02-20 18:00:00|15472.9|15470.1|15471.4|15468.6|15472.9|15470.1|15470.9|15468.1|47
1676916300000|2023-02-20 18:05:00|15471.9|15469.1|15471.9|15469.1|15471.9|15469.1|15470.9|15468.1|8
1676916600000|2023-02-20 18:10:00|15470.9|15468.1|15471.9|15469.1|15472.4|15469.6|15469.9|15467.1|20
1676916900000|2023-02-20 18:15:00|||||||||19
1676917200000|2023-02-20 18:20:00|15472.4|15469.6|15475.9|15473.1|15475.9|15473.1|15472.4|15469.6|31
1676917500000|2023-02-20 18:25:00|15476.4|15473.6|15477.4|15474.6|15477.9|15475.1|15476.4|15473.6|5
1676917800000|2023-02-20 18:30:00|15476.9|15474.1|15475.9|15473.1|15477.4|15474.6|15475.9|15473.1|6
1676918100000|2023-02-20 18:35:00|15476.4|15473.6|15476.9|15474.1|15476.9|15474.1|15475.9|15473.1|11
1676918400000|2023-02-20 18:40:00|15476.4|15473.6|15476.4|15473.6|15476.4|15473.6|15476.4|15473.6|3
1676918700000|2023-02-20 18:45:00|15476.9|15474.1|15477.9|15475.1|15477.9|15475.1|15476.9|15474.1|8
1676919000000|2023-02-20 18:50:00|15477.4|15474.6|15477.9|15475.1|15478.4|15475.6|15476.9|15474.1|0
1676919300000|2023-02-20 18:55:00|15477.4|15474.6|15477.4|15474.6|15477.4|15474.6|15476.4|15473.6|5
1676919600000|2023-02-20 19:00:00|15478.4|15475.6|15477.9|15475.1|15478.4|15475.6|15477.9|15475.1|3
1676919900000|2023-02-20 19:05:00|||||||||8
1676920200000|2023-02-20 19:10:00|15476.9|15474.1|15476.4|15473.6|15479.4|15476.6|15476.4|15473.6|15
1676920500000|2023-02-20 19:15:00|15476.9|15474.1|15476.9|15474.1|15477.4|15474.6|15476.4|15473.6|1
1676920800000|2023-02-20 19:20:00|15476.4|15473.6|15477.4|15474.6|15477.4|15474.6|15476.4|15473.6|0
1676921100000|2023-02-20 19:25:00|15476.9|15474.1|15477.4|15474.6|15477.4|15474.6|15476.9|15474.1|8
1676921400000|2023-02-20 19:30:00|15478.4|15475.6|15477.9|15475.1|15479.4|15476.6|15477.4|15474.6|14
1676921700000|2023-02-20 19:35:00|15478.4|15475.6|15478.4|15475.6|15479.9|15477.1|15478.4|15475.6|11
1676922300000|2023-02-20 19:45:00|15476.9|15474.1|15478.4|15475.6|15478.4|15475.6|15476.9|15474.1|16
1676922600000|2023-02-20 19:50:00|15478.9|15476.1|15478.4|15475.6|15478.9|15476.1|15478.4|15475.6|3
1676922900000|2023-02-20 19:55:00|15478.9|15476.1|15478.9|15476.1|15478.9|15476.1|15478.9|15476.1|1
1676923200000|2023-02-20 20:00:00|15479.4|15476.6|15478.9|15476.1|15480.9|15478.1|15478.9|15476.1|13
1676923500000|2023-02-20 20:05:00|15479.4|15476.6|15478.9|15476.1|15479.4|15476.6|15478.4|15475.6|0
1676923800000|2023-02-20 20:10:00|15477.9|15475.1|15478.9|15476.1|15478.9|15476.1|15477.9|15475.1|3
1676924100000|2023-02-20 20:15:00|15478.4|15475.6|15477.4|15474.6|15478.9|15476.1|15477.4|15474.6|6
1676924400000|2023-02-20 20:20:00|15475.9|15473.1|15477.4|15474.6|15478.4|15475.6|15475.9|15473.1|4
1676924700000|2023-02-20 20:25:00|15476.9|15474.1|15477.4|15474.6|15477.4|15474.6|15476.4|15473.6|12
1676925000000|2023-02-20 20:30:00|15477.9|15475.1|15476.9|15474.1|15478.9|15476.1|15476.9|15474.1|35
1676925300000|2023-02-20 20:35:00|15476.4|15473.6|15475.9|15473.1|15476.9|15474.1|15475.9|15473.1|11
1676925600000|2023-02-20 20:40:00|15475.4|15472.6|15474.4|15471.6|15475.9|15473.1|15473.9|15471.1|11
1676925900000|2023-02-20 20:45:00|15474.9|15472.1|15476.4|15473.6|15476.9|15474.1|15474.4|15471.6|14
1676926200000|2023-02-20 20:50:00|15478.4|15475.6|15478.9|15476.1|15480.9|15478.1|15475.4|15472.6|67
1676926500000|2023-02-20 20:55:00|15479.4|15476.6|15475.9|15473.1|15479.9|15477.1|15473.4|15470.6|69
1676926800000|2023-02-20 21:00:00|15478|15471|15478|15471|15478|15471|15478|15471|3
1676927100000|2023-02-20 21:05:00|15477.7|15470.7|15479.1|15472.1|15479.1|15472.1|15477.5|15470.5|0
1676927400000|2023-02-20 21:10:00|15479.2|15472.2|15479.3|15472.3|15479.3|15472.3|15479.2|15472.2|0
1676927700000|2023-02-20 21:15:00|15479.5|15472.5|15479.9|15472.9|15480|15473|15479.5|15472.5|0
1676928000000|2023-02-20 21:20:00|15479.7|15472.7|15479.7|15472.7|15479.7|15472.7|15479.6|15472.6|0
1676928300000|2023-02-20 21:25:00|15479.6|15472.6|15479.6|15472.6|15479.6|15472.6|15479.6|15472.6|0
1676928600000|2023-02-20 21:30:00|15479.5|15472.5|15479.4|15472.4|15479.5|15472.5|15479.4|15472.4|0
1676928900000|2023-02-20 21:35:00|15479.3|15472.3|15479.3|15472.3|15479.3|15472.3|15479.3|15472.3|0
1676929200000|2023-02-20 21:40:00|15479.4|15472.4|15479.4|15472.4|15479.4|15472.4|15479.4|15472.4|0
1676930100000|2023-02-20 21:55:00|15479.3|15472.3|15477.3|15470.3|15479.7|15472.7|15477.3|15470.3|0
1676930400000|2023-02-20 22:00:00|15476.9|15469.9|15476.9|15469.9|15476.9|15469.9|15476.9|15469.9|0
1676931000000|2023-02-20 22:10:00|15476.5|15469.5|15476.5|15469.5|15476.5|15469.5|15476.5|15469.5|0
1676931600000|2023-02-20 22:20:00|15476.9|15469.9|15476.9|15469.9|15476.9|15469.9|15476.9|15469.9|0
1676932500000|2023-02-20 22:35:00|15476.8|15469.8|15476.8|15469.8|15476.8|15469.8|15476.8|15469.8|0
1676932800000|2023-02-20 22:40:00|15476.6|15469.6|15476.6|15469.6|15476.6|15469.6|15476.6|15469.6|0
1676934000000|2023-02-20 23:00:00|15476.3|15469.3|15482.7|15475.7|15483.5|15476.5|15476.2|15469.2|0
1676934300000|2023-02-20 23:05:00|15483.5|15476.5|15484|15477|15485.1|15478.1|15483|15476|0
1676934600000|2023-02-20 23:10:00|15483.2|15476.2|15483.1|15476.1|15484.9|15477.9|15479.9|15472.9|0
1676934900000|2023-02-20 23:15:00|15482.3|15475.3|15485.3|15478.3|15487|15480|15482.2|15475.2|0
1676935200000|2023-02-20 23:20:00|15486.1|15479.1|15484.4|15477.4|15487|15480|15484.4|15477.4|0
1676935500000|2023-02-20 23:25:00|15484.8|15477.8|15487|15480|15487.8|15480.8|15484.4|15477.4|0
1676935800000|2023-02-20 23:30:00|15486.2|15479.2|15484.5|15477.5|15487|15480|15483|15476|0
1676936100000|2023-02-20 23:35:00|15484.9|15477.9|15485.3|15478.3|15486.6|15479.6|15484.5|15477.5|0
1676936400000|2023-02-20 23:40:00|15486.1|15479.1|15486.1|15479.1|15486.1|15479.1|15483.3|15476.3|0
1676936700000|2023-02-20 23:45:00|15485.3|15478.3|15483.1|15476.1|15486.9|15479.9|15483.1|15476.1|0
1676937000000|2023-02-20 23:50:00|15483.9|15476.9|15485.5|15478.5|15486.3|15479.3|15483.7|15476.7|0
1676937300000|2023-02-20 23:55:00|15485.6|15478.6|15488.4|15481.4|15488.4|15481.4|15483.6|15476.6|0
1676937600000|2023-02-21 00:00:00|15488.5|15481.5|15484.1|15477.1|15488.6|15481.6|15483.7|15476.7|0
1676937900000|2023-02-21 00:05:00|15484.5|15477.5|15479.4|15472.4|15485.3|15478.3|15479.4|15472.4|0
1676938200000|2023-02-21 00:10:00|15478.5|15471.5|15473.7|15466.7|15478.9|15471.9|15469.7|15462.7|0
1676938500000|2023-02-21 00:15:00|15472.9|15465.9|15470.5|15465.5|15472.9|15467|15462|15457|59
1676938800000|2023-02-21 00:20:00|15471|15466|15475|15470|15476.5|15471.5|15470.5|15465.5|9
1676939100000|2023-02-21 00:25:00|15475.5|15470.5|15476.5|15471.5|15476.5|15471.5|15471|15466|32
1676939400000|2023-02-21 00:30:00|15477|15472|15483|15478|15483|15478|15474|15469|17
1676939700000|2023-02-21 00:35:00|15482.5|15477.5|15479|15474|15482.5|15477.5|15476.5|15471.5|11
1676940000000|2023-02-21 00:40:00|15478.5|15473.5|15473.5|15468.5|15478.5|15473.5|15471.5|15466.5|7
1676940300000|2023-02-21 00:45:00|15474|15469|15477.5|15472.5|15479.5|15474.5|15474|15469|4
1676940600000|2023-02-21 00:50:00|15477|15472|15470|15465|15477|15472|15469.5|15464.5|4
1676940900000|2023-02-21 00:55:00|15466.5|15461.5|15463|15458|15467|15462|15461|15456|17
1676941200000|2023-02-21 01:00:00|15462.5|15457.5|15464|15459|15464|15459|15457.5|15452.5|30
1676941500000|2023-02-21 01:05:00|15464.5|15459.5|15464|15459|15467|15462|15461|15456|6
1676941800000|2023-02-21 01:10:00|15463.5|15458.5|15463.5|15458.5|15464|15459|15457.5|15452.5|11
1676942100000|2023-02-21 01:15:00|15463|15458|15483.5|15478.5|15484.5|15479.5|15462.5|15457.5|78
1676942400000|2023-02-21 01:20:00|15481.5|15476.5|15482|15477|15484.5|15479.5|15476.5|15471.5|76
1676942700000|2023-02-21 01:25:00|15481.5|15476.5|15477.5|15472.5|15481.5|15476.5|15476|15471|10
1676943000000|2023-02-21 01:30:00|15478|15473|15477.5|15472.5|15478|15473|15468|15463|19
1676943300000|2023-02-21 01:35:00|15478|15473|15477|15472|15479|15474|15475|15470|7
1676943600000|2023-02-21 01:40:00|15477.5|15472.5|15482|15477|15482.5|15477.5|15474|15469|11
1676943900000|2023-02-21 01:45:00|15481.5|15476.5|15486|15481|15490.5|15485.5|15481|15476|32
1676944200000|2023-02-21 01:50:00|15486.5|15481.5|15483|15478|15487.5|15482.5|15482.5|15477.5|24
1676944500000|2023-02-21 01:55:00|15483.5|15478.5|15483|15478|15484.5|15479.5|15479|15474|35
1676944800000|2023-02-21 02:00:00|15484|15479|15479.5|15474.5|15485|15480|15478|15473|36
1676945100000|2023-02-21 02:05:00|15480|15475|15482.5|15477.5|15482.5|15477.5|15478.5|15473.5|2
1676945400000|2023-02-21 02:10:00|15482|15477|15479.5|15474.5|15484|15479|15478.5|15473.5|0
1676945700000|2023-02-21 02:15:00|15478.5|15473.5|15478.5|15473.5|15481.5|15476.5|15478.5|15473.5|2
1676946000000|2023-02-21 02:20:00|15479|15474|15477.5|15472.5|15480.5|15475.5|15472|15467|5
1676946300000|2023-02-21 02:25:00|15478|15473|15482|15477|15483.5|15478.5|15478|15473|3
1676946600000|2023-02-21 02:30:00|15481.5|15476.5|15488.5|15483.5|15488.5|15483.5|15480.5|15475.5|4
1676946900000|2023-02-21 02:35:00|15488|15483|15489|15484|15490|15485|15486.5|15481.5|2
1676947200000|2023-02-21 02:40:00|15489.5|15484.5|15482|15477|15490.5|15485.5|15481|15476|1
1676947500000|2023-02-21 02:45:00|15482.5|15477.5|15488.5|15483.5|15489.5|15484.5|15482.5|15477.5|12
1676947800000|2023-02-21 02:50:00|15488|15483|15484|15479|15492|15487|15482|15477|29
1676948100000|2023-02-21 02:55:00|15483.5|15478.5|15483|15478|15486.5|15481.5|15481.5|15476.5|6
1676948400000|2023-02-21 03:00:00|15483.5|15478.5|15483.5|15478.5|15486.5|15481.5|15483|15478|2
1676948700000|2023-02-21 03:05:00|15483|15478|15482.5|15477.5|15487|15482|15482|15477|39
1676949000000|2023-02-21 03:10:00|15483|15478|15477.5|15472.5|15483.5|15478.5|15473|15468|10
1676949300000|2023-02-21 03:15:00|15477|15472|15484.5|15479.5|15486|15481|15476|15471|10
1676949600000|2023-02-21 03:20:00|15483|15478|15485|15480|15486.5|15481.5|15483|15478|11
1676949900000|2023-02-21 03:25:00|15485.5|15480.5|15485.5|15480.5|15486|15481|15484|15479|1
1676950200000|2023-02-21 03:30:00|15486|15481|15486|15481|15486.5|15481.5|15484.5|15479.5|4
1676950500000|2023-02-21 03:35:00|15485.5|15480.5|15482|15477|15486|15481|15482|15477|3
1676950800000|2023-02-21 03:40:00|15482.5|15477.5|15481.5|15476.5|15482.5|15477.5|15479|15474|6
1676951100000|2023-02-21 03:45:00|15482|15477|15482.5|15477.5|15483.5|15478.5|15481|15476|6
1676951400000|2023-02-21 03:50:00|15483|15478|15481|15476|15486.5|15481.5|15481|15476|14
1676951700000|2023-02-21 03:55:00|15481.5|15476.5|15482|15477|15484.5|15479.5|15481|15476|13
1676952000000|2023-02-21 04:00:00|15482.5|15477.5|15481|15476|15483.5|15478.5|15478|15473|44
1676952300000|2023-02-21 04:05:00|15480.5|15475.5|15480.5|15475.5|15480.5|15475.5|15478|15473|0
1676952600000|2023-02-21 04:10:00|15481|15476|15480.5|15475.5|15481|15476|15480.5|15475.5|0
1676952900000|2023-02-21 04:15:00|15481|15476|15478.5|15473.5|15481|15476|15478.5|15473.5|9
1676953200000|2023-02-21 04:20:00|15479|15474|15480.5|15475.5|15482|15477|15479|15474|4
1676953500000|2023-02-21 04:25:00|15480|15475|15481|15476|15481.5|15476.5|15478.5|15473.5|5
1676953800000|2023-02-21 04:30:00|15481.5|15476.5|15481.5|15476.5|15483.5|15478.5|15480|15475|8
1676954100000|2023-02-21 04:35:00|15482.5|15477.5|15481|15476|15483.5|15478.5|15481|15476|4
1676954400000|2023-02-21 04:40:00|15481.5|15476.5|15482|15477|15483|15478|15481.5|15476.5|0
1676954700000|2023-02-21 04:45:00|15481.5|15476.5|15481.5|15476.5|15484|15479|15481.5|15476.5|0
1676955000000|2023-02-21 04:50:00|15482|15477|15481.5|15476.5|15482|15477|15481|15476|1
1676955300000|2023-02-21 04:55:00|15482|15477|15480.5|15475.5|15483.5|15478.5|15480.5|15475.5|4
1676955600000|2023-02-21 05:00:00|15481|15476|15479.5|15474.5|15481|15476|15479.5|15474.5|6
1676955900000|2023-02-21 05:05:00|15480|15475|15484.5|15479.5|15485.5|15480.5|15479|15474|17
1676956200000|2023-02-21 05:10:00|15485|15480|15480.5|15475.5|15485.5|15480.5|15478.5|15473.5|24
1676956500000|2023-02-21 05:15:00|15480|15475|15481.5|15476.5|15481.5|15476.5|15480|15475|8
1676956800000|2023-02-21 05:20:00|15481|15476|15479.5|15474.5|15482|15477|15479.5|15474.5|16
1676957100000|2023-02-21 05:25:00|15479|15474|15476.5|15471.5|15479.5|15474.5|15476|15471|7
1676957400000|2023-02-21 05:30:00|15476|15471|15474.5|15469.5|15477.5|15472.5|15474.5|15469.5|12
1676957700000|2023-02-21 05:35:00|15475|15470|15476.5|15471.5|15478.5|15473.5|15474|15469|7
1676958000000|2023-02-21 05:40:00|15476|15471|15478.5|15473.5|15480|15475|15476|15471|12
1676958300000|2023-02-21 05:45:00|15479|15474|15476|15471|15479|15474|15474.5|15469.5|3
1676958600000|2023-02-21 05:50:00|15476.5|15471.5|15479.5|15474.5|15481.5|15476.5|15474.5|15469.5|5
1676958900000|2023-02-21 05:55:00|15480|15475|15479.5|15474.5|15480.5|15475.5|15479.5|15474.5|2
1676959200000|2023-02-21 06:00:00|15480|15475|15478.5|15473.5|15480.5|15475.5|15477|15472|7
1676959500000|2023-02-21 06:05:00|15478|15473|15478.5|15473.5|15479.5|15474.5|15477.5|15472.5|6
1676959800000|2023-02-21 06:10:00|15478|15473|15479.5|15474.5|15479.5|15474.5|15476.5|15471.5|8
1676960100000|2023-02-21 06:15:00|15479|15474|15476|15471|15481|15476|15475.5|15470.5|8
1676960400000|2023-02-21 06:20:00|15476.5|15471.5|15480|15475|15480.5|15475.5|15476|15471|4
1676960700000|2023-02-21 06:25:00|15479.5|15474.5|15480|15475|15480.5|15475.5|15478.5|15473.5|5
1676961000000|2023-02-21 06:30:00|15480.5|15475.5|15481|15476|15481|15476|15477.5|15472.5|9
1676961300000|2023-02-21 06:35:00|15481.5|15476.5|15478.5|15473.5|15481.5|15476.5|15477|15472|21
1676961600000|2023-02-21 06:40:00|15479|15474|15472|15467|15479|15474|15471|15466|25
1676961900000|2023-02-21 06:45:00|15471|15466|15472|15467|15473|15468|15469|15464|34
1676962200000|2023-02-21 06:50:00|15472.5|15467.5|15468.5|15463.5|15473.5|15468.5|15467|15462|67
1676962500000|2023-02-21 06:55:00|15469|15464|15477|15472|15477|15472|15469|15464|18
1676962800000|2023-02-21 07:00:00|15475.9|15473.1|15459.4|15456.6|15475.9|15473.1|15456.4|15453.6|265
1676963100000|2023-02-21 07:05:00|15459.9|15457.1|15435.4|15432.6|15462.4|15459.6|15434.4|15431.6|465
1676963400000|2023-02-21 07:10:00|15434.9|15432.1|15445.4|15442.6|15448.9|15446.1|15434.4|15431.6|192
1676963700000|2023-02-21 07:15:00|15444.9|15442.1|15432.4|15429.6|15444.9|15442.1|15428.9|15426.1|188
1676964000000|2023-02-21 07:20:00|15431.9|15429.1|15446.9|15444.1|15447.4|15444.6|15430.9|15428.1|327
1676964300000|2023-02-21 07:25:00|15446.4|15443.6|15442.9|15440.1|15451.9|15449.1|15441.4|15438.6|289
1676964600000|2023-02-21 07:30:00|15441.4|15438.6|15442.4|15439.6|15444.4|15441.6|15436.4|15433.6|136
1676964900000|2023-02-21 07:35:00|15442.9|15440.1|15437.4|15434.6|15442.9|15440.1|15436.4|15433.6|124
1676965200000|2023-02-21 07:40:00|15437.9|15435.1|15446.4|15443.6|15447.9|15445.1|15434.4|15431.6|213
1676965500000|2023-02-21 07:45:00|15445.9|15443.1|15444.4|15441.6|15446.9|15444.1|15438.9|15436.1|105
1676965800000|2023-02-21 07:50:00|15444.9|15442.1|15445.4|15442.6|15446.4|15443.6|15440.4|15437.6|118
1676966100000|2023-02-21 07:55:00|15445.9|15443.1|15431.4|15428.6|15445.9|15443.1|15430.9|15428.1|184
1676966400000|2023-02-21 08:00:00|15430.7|15429.3|15442.2|15440.8|15452.7|15451.3|15426.7|15425.3|1367
1676966700000|2023-02-21 08:05:00|15442.7|15441.3|15465.7|15464.3|15472.7|15471.3|15438.2|15436.8|981
1676967000000|2023-02-21 08:10:00|15467.7|15466.3|15460.2|15458.8|15471.2|15469.8|15457.2|15455.8|607
1676967300000|2023-02-21 08:15:00|15460.7|15459.3|15421.7|15420.3|15460.7|15459.3|15409.7|15408.3|1540
1676967600000|2023-02-21 08:20:00|15422.2|15420.8|15426.7|15425.3|15432.7|15431.3|15415.2|15413.8|867
1676967900000|2023-02-21 08:25:00|15428.7|15427.3|15439.7|15438.3|15456.7|15455.3|15418.7|15417.3|1205
1676968200000|2023-02-21 08:30:00|15441.7|15440.3|15440.2|15438.8|15463.2|15461.8|15438.7|15437.3|851
1676968500000|2023-02-21 08:35:00|15439.7|15438.3|15400.2|15398.8|15447.2|15445.8|15398.7|15397.3|996
1676968800000|2023-02-21 08:40:00|15401|15399.6|15367.5|15366.1|15401|15399.6|15357|15355.6|1889
1676969100000|2023-02-21 08:45:00|15368|15366.6|15327|15325.6|15368.5|15367.1|15318.5|15317.1|1900
1676969400000|2023-02-21 08:50:00|15327.5|15326.1|15324.5|15323.1|15330|15328.6|15305.5|15304.1|1920
1676969700000|2023-02-21 08:55:00|15325|15323.6|15310.5|15309.1|15327|15325.6|15309|15307.6|1170
1676970000000|2023-02-21 09:00:00|15311.5|15310.1|15304|15302.6|15311.5|15310.1|15294|15292.6|1411
1676970300000|2023-02-21 09:05:00|15304.5|15303.1|15299|15297.6|15307|15305.6|15284.5|15283.1|1392
1676970600000|2023-02-21 09:10:00|15298.5|15297.1|15328.5|15327.1|15334|15332.6|15293|15291.6|1853
1676970900000|2023-02-21 09:15:00|15328|15326.6|15343|15341.6|15357.5|15356.1|15327.5|15326.1|1333
1676971200000|2023-02-21 09:20:00|15342.5|15341.1|15344.5|15343.1|15348.5|15347.1|15320.5|15319.1|1071
1676971500000|2023-02-21 09:25:00|15345|15343.6|15385|15383.6|15394|15392.6|15344|15342.6|1899
1676971800000|2023-02-21 09:30:00|15382|15380.6|15413|15411.6|15413|15411.6|15378.5|15377.1|1662
1676972100000|2023-02-21 09:35:00|15413.5|15412.1|15405.5|15404.1|15423.5|15422.1|15386.5|15385.1|1759
1676972400000|2023-02-21 09:40:00|15406|15404.6|15407|15405.6|15416.5|15415.1|15396|15394.6|710
1676972700000|2023-02-21 09:45:00|15406.5|15405.1|15411.5|15410.1|15414|15412.6|15397|15395.6|567
1676973000000|2023-02-21 09:50:00|15411|15409.6|15439|15437.6|15448|15446.6|15409|15407.6|1449
1676973300000|2023-02-21 09:55:00|15441|15439.6|15422.5|15421.1|15448|15446.6|15421|15419.6|926
1676973600000|2023-02-21 10:00:00|15424|15422.6|15412|15410.6|15428.5|15427.1|15406|15404.6|566
1676973900000|2023-02-21 10:05:00|15411.5|15410.1|15406|15404.6|15415.5|15414.1|15405.5|15404.1|373
1676974200000|2023-02-21 10:10:00|15406.5|15405.1|15401|15399.6|15415|15413.6|15399.5|15398.1|337
1676974500000|2023-02-21 10:15:00|15401.5|15400.1|15376.5|15375.1|15401.5|15400.1|15374.5|15373.1|657
1676974800000|2023-02-21 10:20:00|15377|15375.6|15376.5|15375.1|15389|15387.6|15372.5|15371.1|549
1676975100000|2023-02-21 10:25:00|15376|15374.6|15385.5|15384.1|15389|15387.6|15364.5|15363.1|492
1676975400000|2023-02-21 10:30:00|15386|15384.6|15397|15395.6|15403|15401.6|15386|15384.6|490
1676975700000|2023-02-21 10:35:00|15396.5|15395.1|15394.5|15393.1|15402|15400.6|15383.5|15382.1|345
1676976000000|2023-02-21 10:40:00|15395|15393.6|15391.5|15390.1|15398|15396.6|15387.5|15386.1|224
1676976300000|2023-02-21 10:45:00|15392|15390.6|15397|15395.6|15399.5|15398.1|15384.5|15383.1|498
1676976600000|2023-02-21 10:50:00|15397.5|15396.1|15388.5|15387.1|15415.5|15414.1|15387|15385.6|580
1676976900000|2023-02-21 10:55:00|15388|15386.6|15389.5|15388.1|15399.5|15398.1|15387|15385.6|316
1676977200000|2023-02-21 11:00:00|15390|15388.6|15387.5|15386.1|15395.5|15394.1|15374|15372.6|405
1676977500000|2023-02-21 11:05:00|15388|15386.6|15388.5|15387.1|15395.5|15394.1|15377|15375.6|364
1676977800000|2023-02-21 11:10:00|15389|15387.6|15395.5|15394.1|15399|15397.6|15388|15386.6|133
1676978100000|2023-02-21 11:15:00|15395|15393.6|15403.5|15402.1|15408.5|15407.1|15395|15393.6|258
1676978400000|2023-02-21 11:20:00|15404|15402.6|15417|15415.6|15417.5|15416.1|15402|15400.6|315
1676978700000|2023-02-21 11:25:00|15417.5|15416.1|15420|15418.6|15423.5|15422.1|15414.5|15413.1|267
1676979000000|2023-02-21 11:30:00|15419.5|15418.1|15416|15414.6|15431|15429.6|15413.5|15412.1|345
1676979300000|2023-02-21 11:35:00|15416.5|15415.1|15424.5|15423.1|15426.5|15425.1|15416.5|15415.1|180
1676979600000|2023-02-21 11:40:00|15425|15423.6|15417.5|15416.1|15426.5|15425.1|15416.5|15415.1|276
1676979900000|2023-02-21 11:45:00|15418|15416.6|15422.5|15421.1|15427.5|15426.1|15418|15416.6|177
1676980200000|2023-02-21 11:50:00|15423|15421.6|15423|15421.6|15427|15425.6|15417|15415.6|133
1676980500000|2023-02-21 11:55:00|15423.5|15422.1|15424.5|15423.1|15425.5|15424.1|15416.5|15415.1|141
1676980800000|2023-02-21 12:00:00|15424|15422.6|15416.5|15415.1|15426|15424.6|15412.5|15411.1|157
1676981100000|2023-02-21 12:05:00|15416|15414.6|15409.5|15408.1|15417|15415.6|15402.5|15401.1|294
1676981400000|2023-02-21 12:10:00|15410|15408.6|15416|15414.6|15416.5|15415.1|15407|15405.6|215
1676981700000|2023-02-21 12:15:00|15415.5|15414.1|15412.5|15411.1|15417|15415.6|15410.5|15409.1|177
1676982000000|2023-02-21 12:20:00|15413|15411.6|15411.5|15410.1|15417.5|15416.1|15409.5|15408.1|99
1676982300000|2023-02-21 12:25:00|15412|15410.6|15417|15415.6|15417|15415.6|15410|15408.6|150
1676982600000|2023-02-21 12:30:00|15416.5|15415.1|15423|15421.6|15428|15426.6|15415.5|15414.1|229
1676982900000|2023-02-21 12:35:00|15423.5|15422.1|15425|15423.6|15429|15427.6|15422|15420.6|172
1676983200000|2023-02-21 12:40:00|15425.5|15424.1|15422.5|15421.1|15425.5|15424.1|15417|15415.6|141
1676983500000|2023-02-21 12:45:00|15422|15420.6|15432.5|15431.1|15437|15435.6|15422|15420.6|279
1676983800000|2023-02-21 12:50:00|15433|15431.6|15432|15430.6|15439.5|15438.1|15428|15426.6|204
1676984100000|2023-02-21 12:55:00|15431.5|15430.1|15425.2|15423.8|15438|15436.6|15425.2|15423.8|191
1676984400000|2023-02-21 13:00:00|15425.7|15424.3|15403.2|15401.8|15426.2|15424.8|15400.7|15399.3|391
1676984700000|2023-02-21 13:05:00|15403.7|15402.3|15411.2|15409.8|15414.2|15412.8|15402.7|15401.3|291
1676985000000|2023-02-21 13:10:00|15411.7|15410.3|15418.7|15417.3|15421.2|15419.8|15410.7|15409.3|208
1676985300000|2023-02-21 13:15:00|15418.2|15416.8|15420.2|15418.8|15424.2|15422.8|15414.7|15413.3|248
1676985600000|2023-02-21 13:20:00|15421.7|15420.3|15421.2|15419.8|15423.7|15422.3|15415.7|15414.3|160
1676985900000|2023-02-21 13:25:00|15420.7|15419.3|15415.7|15414.3|15422.2|15420.8|15400.2|15398.8|446
1676986200000|2023-02-21 13:30:00|15417.2|15415.8|15431.2|15429.8|15438.2|15436.8|15416.7|15415.3|589
1676986500000|2023-02-21 13:35:00|15430.7|15429.3|15421.7|15420.3|15433.2|15431.8|15418.7|15417.3|236
1676986800000|2023-02-21 13:40:00|15422.2|15420.8|15405.7|15404.3|15427.2|15425.8|15404.7|15403.3|365
1676987100000|2023-02-21 13:45:00|15406.2|15404.8|15422.7|15421.3|15423.7|15422.3|15402.7|15401.3|321
1676987400000|2023-02-21 13:50:00|15423.2|15421.8|15424.2|15422.8|15430.2|15428.8|15420.2|15418.8|255
1676987700000|2023-02-21 13:55:00|15424.7|15423.3|15426.7|15425.3|15432.7|15431.3|15424.7|15423.3|294
1676988000000|2023-02-21 14:00:00|15427.2|15425.8|15431.2|15429.8|15431.2|15429.8|15425.2|15423.8|169
1676988300000|2023-02-21 14:05:00|15431.7|15430.3|15434.2|15432.8|15444.7|15443.3|15431.7|15430.3|396
1676988600000|2023-02-21 14:10:00|15434.7|15433.3|15435.2|15433.8|15439.2|15437.8|15426.2|15424.8|277
1676988900000|2023-02-21 14:15:00|15435.7|15434.3|15432.2|15430.8|15440.7|15439.3|15431.2|15429.8|228
1676989200000|2023-02-21 14:20:00|15431.7|15430.3|15437.2|15435.8|15440.2|15438.8|15431.2|15429.8|241
1676989500000|2023-02-21 14:25:00|15436.7|15435.3|15424.2|15422.8|15437.2|15435.8|15421.7|15420.3|267
1676989800000|2023-02-21 14:30:00|15424.7|15423.3|15442.7|15441.3|15444.2|15442.8|15420.7|15419.3|756
1676990100000|2023-02-21 14:35:00|15443.2|15441.8|15440.7|15439.3|15446.2|15444.8|15429.2|15427.8|527
1676990400000|2023-02-21 14:40:00|15440.2|15438.8|15444.7|15443.3|15458.2|15456.8|15436.7|15435.3|583
1676990700000|2023-02-21 14:45:00|15437.2|15435.8|15418.2|15416.8|15446.2|15444.8|15410.2|15408.8|1121
1676991000000|2023-02-21 14:50:00|15418.7|15417.3|15436.7|15435.3|15444.2|15442.8|15412.2|15410.8|667
1676991300000|2023-02-21 14:55:00|15436.2|15434.8|15415.7|15414.3|15439.7|15438.3|15408.2|15406.8|1533
1676991600000|2023-02-21 15:00:00|15415.2|15413.8|15413.7|15412.3|15429.7|15428.3|15407.7|15406.3|756
1676991900000|2023-02-21 15:05:00|15413.2|15411.8|15418.2|15416.8|15427.2|15425.8|15406.2|15404.8|649
1676992200000|2023-02-21 15:10:00|15418.7|15417.3|15395.7|15394.3|15419.7|15418.3|15390.7|15389.3|806
1676992500000|2023-02-21 15:15:00|15396.2|15394.8|15411.7|15410.3|15416.7|15415.3|15389.7|15388.3|551
1676992800000|2023-02-21 15:20:00|15412.2|15410.8|15412.2|15410.8|15421.7|15420.3|15408.7|15407.3|332
1676993100000|2023-02-21 15:25:00|15412.7|15411.3|15407.7|15406.3|15415.2|15413.8|15401.7|15400.3|422
1676993400000|2023-02-21 15:30:00|15407.2|15405.8|15411.7|15410.3|15414.7|15413.3|15400.2|15398.8|348
1676993700000|2023-02-21 15:35:00|15411.2|15409.8|15423.2|15421.8|15431.2|15429.8|15408.7|15407.3|535
1676994000000|2023-02-21 15:40:00|15423.7|15422.3|15432.7|15431.3|15445.2|15443.8|15422.2|15420.8|615
1676994300000|2023-02-21 15:45:00|15433.2|15431.8|15423.7|15422.3|15437.2|15435.8|15416.7|15415.3|538
1676994600000|2023-02-21 15:50:00|15423.2|15421.8|15418.7|15417.3|15427.7|15426.3|15414.2|15412.8|524
1676994900000|2023-02-21 15:55:00|15418.2|15416.8|15416.2|15414.8|15422.2|15420.8|15411.2|15409.8|308
1676995200000|2023-02-21 16:00:00|15416.7|15415.3|15416.7|15415.3|15423.7|15422.3|15415.2|15413.8|313
1676995500000|2023-02-21 16:05:00|15415.7|15414.3|15415.7|15414.3|15420.2|15418.8|15414.7|15413.3|274
1676995800000|2023-02-21 16:10:00|15416.2|15414.8|15414.7|15413.3|15417.7|15416.3|15407.7|15406.3|355
1676996100000|2023-02-21 16:15:00|15414.2|15412.8|15406.2|15404.8|15416.7|15415.3|15404.7|15403.3|339
1676996400000|2023-02-21 16:20:00|15406.7|15405.3|15402.2|15400.8|15410.7|15409.3|15399.2|15397.8|451
1676996700000|2023-02-21 16:25:00|15402.7|15401.3|15391.7|15390.3|15406.7|15405.3|15388.7|15387.3|928
1676997000000|2023-02-21 16:30:00|15392.4|15389.6|15398.4|15395.6|15398.4|15395.6|15383.9|15381.1|1336
1676997300000|2023-02-21 16:35:00|15397.4|15394.6|15400.4|15397.6|15404.4|15401.6|15396.9|15394.1|544
1676997600000|2023-02-21 16:40:00|15400.9|15398.1|15405.4|15402.6|15407.4|15404.6|15398.4|15395.6|301
1676997900000|2023-02-21 16:45:00|15405.9|15403.1|15409.4|15406.6|15411.9|15409.1|15404.9|15402.1|258
1676998200000|2023-02-21 16:50:00|15408.9|15406.1|15403.9|15401.1|15410.9|15408.1|15400.9|15398.1|334
1676998500000|2023-02-21 16:55:00|15403.4|15400.6|15401.4|15398.6|15406.9|15404.1|15398.4|15395.6|126
1676998800000|2023-02-21 17:00:00|15400.9|15398.1|15405.9|15403.1|15407.4|15404.6|15399.4|15396.6|139
1676999100000|2023-02-21 17:05:00|15406.4|15403.6|15408.9|15406.1|15414.4|15411.6|15406.4|15403.6|133
1676999400000|2023-02-21 17:10:00|15409.4|15406.6|15403.9|15401.1|15410.4|15407.6|15402.4|15399.6|94
1676999700000|2023-02-21 17:15:00|15403.4|15400.6|15408.9|15406.1|15409.4|15406.6|15401.4|15398.6|67
1677000000000|2023-02-21 17:20:00|15409.4|15406.6|15407.4|15404.6|15412.4|15409.6|15404.4|15401.6|81
1677000300000|2023-02-21 17:25:00|15406.9|15404.1|15400.4|15397.6|15407.4|15404.6|15399.4|15396.6|116
1677000600000|2023-02-21 17:30:00|15400.9|15398.1|15403.9|15401.1|15403.9|15401.1|15398.9|15396.1|132
1677000900000|2023-02-21 17:35:00|15403.4|15400.6|15404.4|15401.6|15406.9|15404.1|15400.4|15397.6|102
1677001200000|2023-02-21 17:40:00|15404.9|15402.1|15406.4|15403.6|15410.4|15407.6|15403.4|15400.6|63
1677001500000|2023-02-21 17:45:00|15405.9|15403.1|15407.4|15404.6|15408.4|15405.6|15403.4|15400.6|79
1677001800000|2023-02-21 17:50:00|15406.9|15404.1|15412.9|15410.1|15413.9|15411.1|15406.4|15403.6|64
1677002100000|2023-02-21 17:55:00|15413.4|15410.6|15412.9|15410.1|15414.4|15411.6|15409.9|15407.1|74
1677002400000|2023-02-21 18:00:00|15412.4|15409.6|15411.9|15409.1|15415.4|15412.6|15409.9|15407.1|96
1677002700000|2023-02-21 18:05:00|15411.4|15408.6|15403.4|15400.6|15412.9|15410.1|15402.4|15399.6|91
1677003000000|2023-02-21 18:10:00|15403.9|15401.1|15402.4|15399.6|15404.4|15401.6|15398.9|15396.1|63
1677003300000|2023-02-21 18:15:00|15401.9|15399.1|15402.4|15399.6|15406.9|15404.1|15400.4|15397.6|80
1677003600000|2023-02-21 18:20:00|15401.9|15399.1|15401.4|15398.6|15407.4|15404.6|15400.4|15397.6|41
1677003900000|2023-02-21 18:25:00|15400.9|15398.1|15395.4|15392.6|15402.9|15400.1|15391.9|15389.1|128
1677004200000|2023-02-21 18:30:00|15394.9|15392.1|15389.9|15387.1|15397.9|15395.1|15389.4|15386.6|78
1677004500000|2023-02-21 18:35:00|15389.4|15386.6|15384.4|15381.6|15389.9|15387.1|15384.4|15381.6|59
1677004800000|2023-02-21 18:40:00|15383.9|15381.1|15389.4|15386.6|15389.4|15386.6|15382.4|15379.6|66
1677005100000|2023-02-21 18:45:00|15390.4|15387.6|15388.9|15386.1|15394.9|15392.1|15388.4|15385.6|76
1677005400000|2023-02-21 18:50:00|15389.4|15386.6|15384.4|15381.6|15389.9|15387.1|15383.4|15380.6|87
1677005700000|2023-02-21 18:55:00|15384.9|15382.1|15384.4|15381.6|15385.4|15382.6|15381.4|15378.6|57
1677006000000|2023-02-21 19:00:00|15383.9|15381.1|15383.4|15380.6|15384.9|15382.1|15377.9|15375.1|160
1677006300000|2023-02-21 19:05:00|15382.9|15380.1|15377.9|15375.1|15383.4|15380.6|15377.4|15374.6|58
1677006600000|2023-02-21 19:10:00|15377.4|15374.6|15370.4|15367.6|15377.4|15374.6|15369.4|15366.6|110
1677006900000|2023-02-21 19:15:00|15370.9|15368.1|15363.4|15360.6|15374.4|15371.6|15363.4|15360.6|130
1677007200000|2023-02-21 19:20:00|15362.9|15360.1|15364.4|15361.6|15367.4|15364.6|15360.4|15357.6|243
1677007500000|2023-02-21 19:25:00|15364.9|15362.1|15375.4|15372.6|15376.4|15373.6|15363.9|15361.1|190
1677007800000|2023-02-21 19:30:00|15374.9|15372.1|15379.4|15376.6|15381.9|15379.1|15371.9|15369.1|144
1677008100000|2023-02-21 19:35:00|15379.9|15377.1|15380.4|15377.6|15382.4|15379.6|15374.9|15372.1|93
1677008400000|2023-02-21 19:40:00|15379.9|15377.1|15385.4|15382.6|15385.9|15383.1|15374.4|15371.6|109
1677008700000|2023-02-21 19:45:00|15385.9|15383.1|15385.4|15382.6|15390.4|15387.6|15383.4|15380.6|81
1677009000000|2023-02-21 19:50:00|15384.9|15382.1|15382.9|15380.1|15385.4|15382.6|15380.4|15377.6|31
1677009300000|2023-02-21 19:55:00|15382.4|15379.6|15380.9|15378.1|15385.9|15383.1|15375.4|15372.6|61
1677009600000|2023-02-21 20:00:00|15381.4|15378.6|15390.9|15388.1|15391.4|15388.6|15379.9|15377.1|79
1677009900000|2023-02-21 20:05:00|15391.4|15388.6|15381.4|15378.6|15391.4|15388.6|15380.9|15378.1|52
1677010200000|2023-02-21 20:10:00|15381.9|15379.1|15380.4|15377.6|15383.4|15380.6|15376.9|15374.1|52
1677010500000|2023-02-21 20:15:00|15380.9|15378.1|15384.4|15381.6|15386.4|15383.6|15378.4|15375.6|88
1677010800000|2023-02-21 20:20:00|15384.9|15382.1|15391.4|15388.6|15392.4|15389.6|15378.4|15375.6|106
1677011100000|2023-02-21 20:25:00|15390.9|15388.1|15390.9|15388.1|15391.9|15389.1|15386.4|15383.6|115
1677011400000|2023-02-21 20:30:00|15391.4|15388.6|15397.4|15394.6|15398.9|15396.1|15390.4|15387.6|116
1677011700000|2023-02-21 20:35:00|15396.9|15394.1|15393.4|15390.6|15397.9|15395.1|15390.4|15387.6|94
1677012000000|2023-02-21 20:40:00|15393.9|15391.1|15390.9|15388.1|15395.4|15392.6|15388.4|15385.6|108
1677012300000|2023-02-21 20:45:00|15391.4|15388.6|15391.4|15388.6|15397.4|15394.6|15389.9|15387.1|175
1677012600000|2023-02-21 20:50:00|15390.9|15388.1|15379.9|15377.1|15394.9|15392.1|15379.9|15377.1|397
1677012900000|2023-02-21 20:55:00|15380.4|15377.6|15371.4|15368.6|15382.9|15380.1|15369.4|15366.6|304
1677013200000|2023-02-21 21:00:00|15372.7|15365.7|15383.1|15376.1|15388.9|15381.9|15372.7|15365.7|19
1677013500000|2023-02-21 21:05:00|15383.9|15376.9|15376.3|15369.3|15386.4|15379.4|15375.4|15368.4|0
1677013800000|2023-02-21 21:10:00|15377.1|15370.1|15381.1|15374.1|15382.8|15375.8|15377.1|15370.1|0
1677014100000|2023-02-21 21:15:00|15380.3|15373.3|15377.7|15370.7|15381.9|15374.9|15376|15369|0
1677014400000|2023-02-21 21:20:00|15376.8|15369.8|15377.5|15370.5|15379.1|15372.1|15374.2|15367.2|0
1677014700000|2023-02-21 21:25:00|15377.4|15370.4|15376.6|15369.6|15379.9|15372.9|15376.6|15369.6|0
1677015000000|2023-02-21 21:30:00|15376.5|15369.5|15374.9|15367.9|15379.8|15372.8|15374.9|15367.9|0
1677015300000|2023-02-21 21:35:00|15374.8|15367.8|15373.4|15366.4|15375.7|15368.7|15372.6|15365.6|0
1677015600000|2023-02-21 21:40:00|15373|15366|15372|15365|15374.4|15367.4|15371.7|15364.7|0
1677015900000|2023-02-21 21:45:00|15372.8|15365.8|15373|15366|15373.6|15366.6|15372.1|15365.1|0
1677016200000|2023-02-21 21:50:00|15373.8|15366.8|15375.2|15368.2|15376.1|15369.1|15373|15366|0
1677016500000|2023-02-21 21:55:00|15376|15369|15375.3|15368.3|15376.9|15369.9|15374.4|15367.4|0
1677016800000|2023-02-21 22:00:00|15375.2|15368.2|15374.5|15367.5|15376.6|15369.6|15374.5|15367.5|0
1677017100000|2023-02-21 22:05:00|15374.2|15367.2|15374.4|15367.4|15374.7|15367.7|15374.2|15367.2|0
1677017400000|2023-02-21 22:10:00|15374.5|15367.5|15374.7|15367.7|15374.7|15367.7|15374.3|15367.3|0
1677017700000|2023-02-21 22:15:00|15374.6|15367.6|15374.6|15367.6|15374.7|15367.7|15374.6|15367.6|0
1677018000000|2023-02-21 22:20:00|15374.5|15367.5|15372.2|15365.2|15374.5|15367.5|15371.4|15364.4|0
1677018300000|2023-02-21 22:25:00|15371.7|15364.7|15371.7|15364.7|15371.8|15364.8|15371.2|15364.2|0
1677018600000|2023-02-21 22:30:00|15372|15365|15371.8|15364.8|15372.7|15365.7|15371.7|15364.7|0
1677018900000|2023-02-21 22:35:00|15372.2|15365.2|15372.2|15365.2|15372.4|15365.4|15371.3|15364.3|0
1677019200000|2023-02-21 22:40:00|15372.3|15365.3|15372|15365|15372.8|15365.8|15370.9|15363.9|0
1677019500000|2023-02-21 22:45:00|15372.1|15365.1|15371.8|15364.8|15372.8|15365.8|15371.8|15364.8|0
1677019800000|2023-02-21 22:50:00|15372.1|15365.1|15371.4|15364.4|15372.3|15365.3|15371.4|15364.4|0
1677020100000|2023-02-21 22:55:00|15371.3|15364.3|15372.2|15365.2|15372.6|15365.6|15371.3|15364.3|0
1677020400000|2023-02-21 23:00:00|15372.6|15365.6|15375.9|15368.9|15376.9|15369.9|15369.1|15362.1|0
1677020700000|2023-02-21 23:05:00|15376.1|15369.1|15374.1|15367.1|15377.4|15370.4|15373.3|15366.3|0
1677021000000|2023-02-21 23:10:00|15374.5|15367.5|15371.1|15364.1|15375.3|15368.3|15371.1|15364.1|0
1677021300000|2023-02-21 23:15:00|15371.9|15364.9|15368.1|15361.1|15372.7|15365.7|15368.1|15361.1|0
1677021600000|2023-02-21 23:20:00|15368.9|15361.9|15373.3|15366.3|15374.1|15367.1|15366.8|15359.8|0
1677021900000|2023-02-21 23:25:00|15374.1|15367.1|15375.8|15368.8|15375.8|15368.8|15371.6|15364.6|0
1677022200000|2023-02-21 23:30:00|15376.6|15369.6|15371.1|15364.1|15378.3|15371.3|15370.3|15363.3|0
1677022500000|2023-02-21 23:35:00|15370.3|15363.3|15375.2|15368.2|15376.8|15369.8|15370.3|15363.3|0
1677022800000|2023-02-21 23:40:00|15374.4|15367.4|15376.4|15369.4|15376.4|15369.4|15370.7|15363.7|0
1677023100000|2023-02-21 23:45:00|15376.8|15369.8|15373.6|15366.6|15377.2|15370.2|15371.1|15364.1|0
1677023400000|2023-02-21 23:50:00|15372.7|15365.7|15376.1|15369.1|15378.5|15371.5|15372.7|15365.7|0
1677023700000|2023-02-21 23:55:00|15376.9|15369.9|15382.1|15375.1|15384.6|15377.6|15376.9|15369.9|0
1677024000000|2023-02-22 00:00:00|15381.3|15374.3|15386.9|15379.9|15389.5|15382.5|15381.3|15374.3|0
1677024300000|2023-02-22 00:05:00|15386.1|15379.1|15383.9|15376.9|15387.8|15380.8|15383.7|15376.7|0
1677024600000|2023-02-22 00:10:00|15383.1|15376.1|15380.7|15373.7|15383.1|15376.1|15376.6|15369.6|0
1677024900000|2023-02-22 00:15:00|15381.1|15374.1|15370.5|15365.5|15383.7|15376.7|15369.5|15364.5|68
1677025200000|2023-02-22 00:20:00|15369.5|15364.5|15367.5|15362.5|15371|15366|15364|15359|52
1677025500000|2023-02-22 00:25:00|15368|15363|15377|15372|15377|15372|15367.5|15362.5|24
1677025800000|2023-02-22 00:30:00|15376.5|15371.5|15374.5|15369.5|15385|15380|15373.5|15368.5|23
1677026100000|2023-02-22 00:35:00|15373.5|15368.5|15375|15370|15376.5|15371.5|15373|15368|3
1677026400000|2023-02-22 00:40:00|15374.5|15369.5|15380.5|15375.5|15384|15379|15374.5|15369.5|6
1677026700000|2023-02-22 00:45:00|15381|15376|15387.5|15382.5|15388.5|15383.5|15381|15376|7
1677027000000|2023-02-22 00:50:00|15388|15383|15387.5|15382.5|15388.5|15383.5|15383.5|15378.5|17
1677027300000|2023-02-22 00:55:00|15388|15383|15387.5|15382.5|15390|15385|15387|15382|18
1677027600000|2023-02-22 01:00:00|15388|15383|15378|15373|15388|15383|15376.5|15371.5|30
1677027900000|2023-02-22 01:05:00|15377.5|15372.5|15376|15371|15383|15378|15374|15369|9
1677028200000|2023-02-22 01:10:00|15375.5|15370.5|15378|15373|15379|15374|15371.5|15366.5|18
1677028500000|2023-02-22 01:15:00|15377.5|15372.5|15379.5|15374.5|15384.5|15379.5|15376|15371|17
1677028800000|2023-02-22 01:20:00|15381|15376|15384|15379|15387|15382|15381|15376|45
1677029100000|2023-02-22 01:25:00|15384.5|15379.5|15390|15385|15390|15385|15381.5|15376.5|15
1677029400000|2023-02-22 01:30:00|15389.5|15384.5|15386.5|15381.5|15394|15389|15385.5|15380.5|36
1677029700000|2023-02-22 01:35:00|15386|15381|15390|15385|15391|15386|15383.5|15378.5|27
1677030000000|2023-02-22 01:40:00|15389.5|15384.5|15383|15378|15392|15387|15380.5|15375.5|17
1677030300000|2023-02-22 01:45:00|15383.5|15378.5|15375.5|15370.5|15384.5|15379.5|15375|15370|10
1677030600000|2023-02-22 01:50:00|15375|15370|15378|15373|15380|15375|15373.5|15368.5|14
1677030900000|2023-02-22 01:55:00|15377.5|15372.5|15383|15378|15384|15379|15376|15371|28
1677031200000|2023-02-22 02:00:00|15383.5|15378.5|15380|15375|15386|15381|15379.5|15374.5|19
1677031500000|2023-02-22 02:05:00|15380.5|15375.5|15380.5|15375.5|15384|15379|15378.5|15373.5|7
1677031800000|2023-02-22 02:10:00|15381|15376|15373.5|15368.5|15381.5|15376.5|15373.5|15368.5|3
1677032100000|2023-02-22 02:15:00|15374|15369|15374|15369|15375|15370|15371|15366|32
1677032400000|2023-02-22 02:20:00|15374.5|15369.5|15378|15373|15378|15373|15374|15369|6
1677032700000|2023-02-22 02:25:00|15377.5|15372.5|15379|15374|15380|15375|15376|15371|10
1677033000000|2023-02-22 02:30:00|15378.5|15373.5|15380.5|15375.5|15382|15377|15376|15371|19
1677033300000|2023-02-22 02:35:00|15381|15376|15383|15378|15384.5|15379.5|15380|15375|16
1677033600000|2023-02-22 02:40:00|15383.5|15378.5|15391|15386|15391|15386|15383.5|15378.5|9
1677033900000|2023-02-22 02:45:00|15391.5|15386.5|15392|15387|15392.5|15387.5|15388|15383|13
1677034200000|2023-02-22 02:50:00|15392.5|15387.5|15395.5|15390.5|15395.5|15390.5|15391|15386|13
1677034500000|2023-02-22 02:55:00|15396|15391|15395|15390|15396|15391|15393|15388|33
1677034800000|2023-02-22 03:00:00|15395.5|15390.5|15395|15390|15396.5|15391.5|15390.5|15385.5|20
1677035100000|2023-02-22 03:05:00|15394.5|15389.5|15389|15384|15395|15390|15387.5|15382.5|7
1677035400000|2023-02-22 03:10:00|15389.5|15384.5|15394.5|15389.5|15395|15390|15389|15384|3
1677035700000|2023-02-22 03:15:00|15395|15390|15392|15387|15395.5|15390.5|15390.5|15385.5|10
1677036000000|2023-02-22 03:20:00|15391.5|15386.5|15390|15385|15394.5|15389.5|15390|15385|6
1677036300000|2023-02-22 03:25:00|15389.5|15384.5|15387.5|15382.5|15390|15385|15387|15382|3
1677036600000|2023-02-22 03:30:00|15388|15383|15387|15382|15390|15385|15386.5|15381.5|4
1677036900000|2023-02-22 03:35:00|15387.5|15382.5|15381|15376|15387.5|15382.5|15381|15376|15
1677037200000|2023-02-22 03:40:00|15381.5|15376.5|15382|15377|15383|15378|15379|15374|11
1677037500000|2023-02-22 03:45:00|15382.5|15377.5|15386|15381|15387|15382|15382.5|15377.5|4
1677037800000|2023-02-22 03:50:00|15385.5|15380.5|15385|15380|15387.5|15382.5|15383.5|15378.5|10
1677038100000|2023-02-22 03:55:00|15384.5|15379.5|15388|15383|15388|15383|15384.5|15379.5|5
1677038400000|2023-02-22 04:00:00|15388.5|15383.5|15386|15381|15390|15385|15386|15381|7
1677038700000|2023-02-22 04:05:00|15385.5|15380.5|15386.5|15381.5|15387|15382|15384|15379|8
1677039000000|2023-02-22 04:10:00|15387|15382|15385|15380|15387|15382|15385|15380|2
1677039300000|2023-02-22 04:15:00|15385.5|15380.5|15386.5|15381.5|15387.5|15382.5|15384.5|15379.5|3
1677039600000|2023-02-22 04:20:00|15386|15381|15382|15377|15386|15381|15382|15377|3
1677039900000|2023-02-22 04:25:00|15382.5|15377.5|15382|15377|15384|15379|15381.5|15376.5|8
1677040200000|2023-02-22 04:30:00|15381.5|15376.5|15380|15375|15382|15377|15379.5|15374.5|3
1677040500000|2023-02-22 04:35:00|15380.5|15375.5|15382.5|15377.5|15382.5|15377.5|15380.5|15375.5|1
1677040800000|2023-02-22 04:40:00|15383.5|15378.5|15380|15375|15383.5|15378.5|15378|15373|32
1677041100000|2023-02-22 04:45:00|15380.5|15375.5|15380|15375|15381|15376|15379.5|15374.5|5
1677041400000|2023-02-22 04:50:00|15379.5|15374.5|15376|15371|15380|15375|15375.5|15370.5|35
1677041700000|2023-02-22 04:55:00|15375.5|15370.5|15377.5|15372.5|15379|15374|15375.5|15370.5|21
1677042000000|2023-02-22 05:00:00|15378.5|15373.5|15374.5|15369.5|15379|15374|15374|15369|23
1677042300000|2023-02-22 05:05:00|15374|15369|15375.5|15370.5|15375.5|15370.5|15372.5|15367.5|17
1677042600000|2023-02-22 05:10:00|15376|15371|15371.5|15366.5|15377.5|15372.5|15370.5|15365.5|46
1677042900000|2023-02-22 05:15:00|15371|15366|15369.5|15364.5|15371|15366|15366.5|15361.5|19
1677043200000|2023-02-22 05:20:00|15369|15364|15370|15365|15370|15365|15367.5|15362.5|0
1677043500000|2023-02-22 05:25:00|15369.5|15364.5|15374|15369|15375|15370|15368|15363|20
1677043800000|2023-02-22 05:30:00|15374.5|15369.5|15371.5|15366.5|15374.5|15369.5|15371|15366|3
1677044100000|2023-02-22 05:35:00|15371|15366|15371|15366|15372|15367|15370|15365|7
1677044400000|2023-02-22 05:40:00|15370.5|15365.5|15374|15369|15374|15369|15369.5|15364.5|8
1677044700000|2023-02-22 05:45:00|15373.5|15368.5|15374|15369|15374|15369|15373|15368|1
1677045000000|2023-02-22 05:50:00|15373.5|15368.5|15369|15364|15373.5|15368.5|15368|15363|9
1677045300000|2023-02-22 05:55:00|15369.5|15364.5|15373|15368|15373|15368|15368|15363|15
1677045600000|2023-02-22 06:00:00|15372|15367|15372|15367|15373.5|15368.5|15368.5|15363.5|22
1677045900000|2023-02-22 06:05:00|15371.5|15366.5|15369|15364|15372|15367|15368|15363|14
1677046200000|2023-02-22 06:10:00|15368.5|15363.5|15373.5|15368.5|15374.5|15369.5|15368|15363|8
1677046500000|2023-02-22 06:15:00|15374|15369|15373|15368|15374|15369|15372|15367|1
1677046800000|2023-02-22 06:20:00|15372.5|15367.5|15372|15367|15373|15368|15371|15366|2
1677047100000|2023-02-22 06:25:00|15374|15369|15365.5|15360.5|15374|15369|15365.5|15360.5|16
1677047400000|2023-02-22 06:30:00|15365|15360|15361|15356|15368|15363|15361|15356|38
1677047700000|2023-02-22 06:35:00|15360.5|15355.5|15362|15357|15362|15357|15360|15355|12
1677048000000|2023-02-22 06:40:00|15361.5|15356.5|15364|15359|15365|15360|15361|15356|96
1677048300000|2023-02-22 06:45:00|15363.5|15358.5|15352.5|15347.5|15363.5|15358.5|15352.5|15347.5|83
1677048600000|2023-02-22 06:50:00|15353|15348|15353|15348|15354.5|15349.5|15352|15347|31
1677048900000|2023-02-22 06:55:00|15353.5|15348.5|15357.5|15352.5|15359.5|15354.5|15353|15348|27
1677049200000|2023-02-22 07:00:00|15356.4|15353.6|15362.9|15360.1|15371.4|15368.6|15356.4|15353.6|318
1677049500000|2023-02-22 07:05:00|15362.4|15359.6|15349.4|15346.6|15365.9|15363.1|15347.4|15344.6|380
1677049800000|2023-02-22 07:10:00|15348.9|15346.1|15351.4|15348.6|15353.4|15350.6|15343.4|15340.6|263
1677050100000|2023-02-22 07:15:00|15350.9|15348.1|15348.9|15346.1|15352.4|15349.6|15347.4|15344.6|108
1677050400000|2023-02-22 07:20:00|15348.4|15345.6|15352.4|15349.6|15354.4|15351.6|15343.4|15340.6|217
1677050700000|2023-02-22 07:25:00|15351.9|15349.1|15352.9|15350.1|15354.4|15351.6|15346.4|15343.6|215
1677051000000|2023-02-22 07:30:00|15352.4|15349.6|15361.4|15358.6|15361.4|15358.6|15350.4|15347.6|203
1677051300000|2023-02-22 07:35:00|15360.9|15358.1|15369.4|15366.6|15371.4|15368.6|15357.9|15355.1|197
1677051600000|2023-02-22 07:40:00|15369.9|15367.1|15375.9|15373.1|15377.4|15374.6|15366.9|15364.1|221
1677051900000|2023-02-22 07:45:00|15376.4|15373.6|15370.9|15368.1|15378.9|15376.1|15367.4|15364.6|198
1677052200000|2023-02-22 07:50:00|15371.4|15368.6|15372.4|15369.6|15373.9|15371.1|15368.9|15366.1|159
1677052500000|2023-02-22 07:55:00|15371.9|15369.1|15353.9|15351.1|15371.9|15369.1|15352.4|15349.6|386
1677052800000|2023-02-22 08:00:00|15353.2|15351.8|15340.7|15339.3|15370.7|15369.3|15333.2|15331.8|1988
1677053100000|2023-02-22 08:05:00|15341.2|15339.8|15356.2|15354.8|15386.7|15385.3|15339.2|15337.8|1310
1677053400000|2023-02-22 08:10:00|15356.7|15355.3|15343.7|15342.3|15357.7|15356.3|15337.7|15336.3|911
1677053700000|2023-02-22 08:15:00|15342.7|15341.3|15353.2|15351.8|15355.7|15354.3|15330.7|15329.3|868
1677054000000|2023-02-22 08:20:00|15352.7|15351.3|15353.2|15351.8|15371.2|15369.8|15351.2|15349.8|691
1677054300000|2023-02-22 08:25:00|15352.7|15351.3|15329.2|15327.8|15365.7|15364.3|15325.2|15323.8|868
1677054600000|2023-02-22 08:30:00|15329.7|15328.3|15314.2|15312.8|15334.2|15332.8|15312.7|15311.3|975
1677054900000|2023-02-22 08:35:00|15313.7|15312.3|15297.2|15295.8|15318.2|15316.8|15292.7|15291.3|984
1677055200000|2023-02-22 08:40:00|15296.7|15295.3|15253.2|15251.8|15296.7|15295.3|15244.7|15243.3|2011
1677055500000|2023-02-22 08:45:00|15252.7|15251.3|15268.2|15266.8|15277.2|15275.8|15242.7|15241.3|1889
1677055800000|2023-02-22 08:50:00|15268.7|15267.3|15279.7|15278.3|15288.2|15286.8|15266.2|15264.8|650
1677056100000|2023-02-22 08:55:00|15280.2|15278.8|15289.2|15287.8|15301.7|15300.3|15279.7|15278.3|999
1677056400000|2023-02-22 09:00:00|15290.2|15288.8|15294.2|15292.8|15298.7|15297.3|15282.2|15280.8|479
1677056700000|2023-02-22 09:05:00|15294.7|15293.3|15308.2|15306.8|15318.7|15317.3|15293.7|15292.3|870
1677057000000|2023-02-22 09:10:00|15308.7|15307.3|15306.2|15304.8|15310.7|15309.3|15295.7|15294.3|427
1677057300000|2023-02-22 09:15:00|15305.7|15304.3|15293.7|15292.3|15310.2|15308.8|15291.7|15290.3|309
1677057600000|2023-02-22 09:20:00|15293.2|15291.8|15294.2|15292.8|15311.7|15310.3|15292.2|15290.8|391
1677057900000|2023-02-22 09:25:00|15294.7|15293.3|15288.2|15286.8|15295.7|15294.3|15286.2|15284.8|383
1677058200000|2023-02-22 09:30:00|15287.7|15286.3|15269.2|15267.8|15289.7|15288.3|15259.7|15258.3|747
1677058500000|2023-02-22 09:35:00|15269.7|15268.3|15273.2|15271.8|15274.7|15273.3|15245.2|15243.8|1095
1677058800000|2023-02-22 09:40:00|15272.7|15271.3|15282.7|15281.3|15284.2|15282.8|15266.7|15265.3|469
1677059100000|2023-02-22 09:45:00|15283.2|15281.8|15305.2|15303.8|15305.7|15304.3|15282.7|15281.3|545
1677059400000|2023-02-22 09:50:00|15304.7|15303.3|15316.7|15315.3|15327.7|15326.3|15303.7|15302.3|766
1677059700000|2023-02-22 09:55:00|15316.2|15314.8|15308.7|15307.3|15325.7|15324.3|15303.2|15301.8|493
1677060000000|2023-02-22 10:00:00|15309.2|15307.8|15304.7|15303.3|15313.2|15311.8|15302.2|15300.8|244
1677060300000|2023-02-22 10:05:00|15304.2|15302.8|15297.7|15296.3|15313.2|15311.8|15297.2|15295.8|238
1677060600000|2023-02-22 10:10:00|15298.2|15296.8|15280.2|15278.8|15300.2|15298.8|15278.7|15277.3|301
1677060900000|2023-02-22 10:15:00|15280.7|15279.3|15282.7|15281.3|15288.2|15286.8|15274.7|15273.3|357
1677061200000|2023-02-22 10:20:00|15282.2|15280.8|15270.7|15269.3|15283.2|15281.8|15257.7|15256.3|537
1677061500000|2023-02-22 10:25:00|15271.2|15269.8|15287.2|15285.8|15294.7|15293.3|15270.7|15269.3|536
1677061800000|2023-02-22 10:30:00|15286.7|15285.3|15277.7|15276.3|15288.7|15287.3|15276.2|15274.8|287
1677062100000|2023-02-22 10:35:00|15277.2|15275.8|15284.2|15282.8|15284.7|15283.3|15270.2|15268.8|311
1677062400000|2023-02-22 10:40:00|15283.7|15282.3|15299.7|15298.3|15300.7|15299.3|15281.2|15279.8|400
1677062700000|2023-02-22 10:45:00|15300.2|15298.8|15300.2|15298.8|15308.2|15306.8|15295.2|15293.8|377
1677063000000|2023-02-22 10:50:00|15299.7|15298.3|15288.7|15287.3|15305.7|15304.3|15288.2|15286.8|284
1677063300000|2023-02-22 10:55:00|15289.2|15287.8|15290.7|15289.3|15291.7|15290.3|15282.2|15280.8|177
1677063600000|2023-02-22 11:00:00|15291.2|15289.8|15302.2|15300.8|15303.7|15302.3|15286.7|15285.3|253
1677063900000|2023-02-22 11:05:00|15301.7|15300.3|15302.2|15300.8|15307.2|15305.8|15300.7|15299.3|214
1677064200000|2023-02-22 11:10:00|15301.7|15300.3|15292.2|15290.8|15303.2|15301.8|15287.2|15285.8|422
1677064500000|2023-02-22 11:15:00|15291.7|15290.3|15293.2|15291.8|15302.2|15300.8|15289.2|15287.8|227
1677064800000|2023-02-22 11:20:00|15293.7|15292.3|15299.7|15298.3|15301.2|15299.8|15290.2|15288.8|153
1677065100000|2023-02-22 11:25:00|15299.2|15297.8|15291.2|15289.8|15304.7|15303.3|15285.2|15283.8|199
1677065400000|2023-02-22 11:30:00|15290.7|15289.3|15279.2|15277.8|15292.7|15291.3|15273.2|15271.8|236
1677065700000|2023-02-22 11:35:00|15278.7|15277.3|15276.7|15275.3|15287.2|15285.8|15271.2|15269.8|317
1677066000000|2023-02-22 11:40:00|15276.2|15274.8|15278.2|15276.8|15283.2|15281.8|15273.7|15272.3|219
1677066300000|2023-02-22 11:45:00|15277.7|15276.3|15262.2|15260.8|15283.2|15281.8|15258.7|15257.3|377
1677066600000|2023-02-22 11:50:00|15262.7|15261.3|15283.7|15282.3|15284.7|15283.3|15262.7|15261.3|263
1677066900000|2023-02-22 11:55:00|15284.2|15282.8|15297.7|15296.3|15298.7|15297.3|15282.7|15281.3|288
1677067200000|2023-02-22 12:00:00|15298.2|15296.8|15323.7|15322.3|15325.2|15323.8|15294.7|15293.3|760
1677067500000|2023-02-22 12:05:00|15324.2|15322.8|15344.7|15343.3|15347.2|15345.8|15321.7|15320.3|952
1677067800000|2023-02-22 12:10:00|15343.7|15342.3|15330.7|15329.3|15350.2|15348.8|15326.7|15325.3|627
1677068100000|2023-02-22 12:15:00|15331.2|15329.8|15342.2|15340.8|15346.7|15345.3|15329.2|15327.8|382
1677068400000|2023-02-22 12:20:00|15342.7|15341.3|15353.2|15351.8|15357.7|15356.3|15338.7|15337.3|508
1677068700000|2023-02-22 12:25:00|15353.7|15352.3|15360.2|15358.8|15366.7|15365.3|15351.2|15349.8|470
1677069000000|2023-02-22 12:30:00|15360.7|15359.3|15365.7|15364.3|15370.2|15368.8|15359.2|15357.8|588
1677069300000|2023-02-22 12:35:00|15365.2|15363.8|15364.2|15362.8|15374.7|15373.3|15362.7|15361.3|569
1677069600000|2023-02-22 12:40:00|15363.6|15362.2|15364.1|15362.7|15372.1|15370.7|15363.1|15361.7|418
1677069900000|2023-02-22 12:45:00|15365.1|15363.7|15364.6|15363.2|15372.6|15371.2|15361.6|15360.2|413
1677070200000|2023-02-22 12:50:00|15365.1|15363.7|15370.6|15369.2|15371.6|15370.2|15360.6|15359.2|525
1677070500000|2023-02-22 12:55:00|15371.1|15369.7|15375.6|15374.2|15376.6|15375.2|15369.6|15368.2|471
1677070800000|2023-02-22 13:00:00|15376.1|15374.7|15375.6|15374.2|15382.6|15381.2|15375.1|15373.7|344
1677071100000|2023-02-22 13:05:00|15376.1|15374.7|15369.1|15367.7|15376.6|15375.2|15364.1|15362.7|424
1677071400000|2023-02-22 13:10:00|15368.6|15367.2|15372.6|15371.2|15373.1|15371.7|15367.6|15366.2|247
1677071700000|2023-02-22 13:15:00|15372.1|15370.7|15377.1|15375.7|15383.1|15381.7|15372.1|15370.7|271
1677072000000|2023-02-22 13:20:00|15377.6|15376.2|15383.6|15382.2|15389.1|15387.7|15377.6|15376.2|228
1677072300000|2023-02-22 13:25:00|15383.1|15381.7|15371.1|15369.7|15385.6|15384.2|15369.1|15367.7|388
1677072600000|2023-02-22 13:30:00|15371.6|15370.2|15380.6|15379.2|15386.1|15384.7|15371.1|15369.7|323
1677072900000|2023-02-22 13:35:00|15381.1|15379.7|15378.1|15376.7|15381.6|15380.2|15375.6|15374.2|206
1677073200000|2023-02-22 13:40:00|15378.6|15377.2|15386.1|15384.7|15390.6|15389.2|15375.6|15374.2|270
1677073500000|2023-02-22 13:45:00|15385.6|15384.2|15386.1|15384.7|15396.1|15394.7|15385.1|15383.7|302
1677073800000|2023-02-22 13:50:00|15386.6|15385.2|15394.1|15392.7|15396.6|15395.2|15385.6|15384.2|296
1677074100000|2023-02-22 13:55:00|15393.6|15392.2|15396.1|15394.7|15398.6|15397.2|15389.6|15388.2|320
1677074400000|2023-02-22 14:00:00|15395.6|15394.2|15394.6|15393.2|15402.1|15400.7|15382.1|15380.7|482
1677074700000|2023-02-22 14:05:00|15395.1|15393.7|15385.1|15383.7|15400.1|15398.7|15385.1|15383.7|279
1677075000000|2023-02-22 14:10:00|15384.6|15383.2|15373.6|15372.2|15386.1|15384.7|15371.1|15369.7|478
1677075300000|2023-02-22 14:15:00|15374.1|15372.7|15372.6|15371.2|15376.6|15375.2|15369.6|15368.2|334
1677075600000|2023-02-22 14:20:00|15372.1|15370.7|15371.1|15369.7|15377.1|15375.7|15369.6|15368.2|346
1677075900000|2023-02-22 14:25:00|15370.1|15368.7|15367.1|15365.7|15372.1|15370.7|15365.6|15364.2|388
1677076200000|2023-02-22 14:30:00|15368.1|15366.7|15366.1|15364.7|15382.1|15380.7|15364.1|15362.7|869
1677076500000|2023-02-22 14:35:00|15367.1|15365.7|15370.1|15368.7|15373.1|15371.7|15356.1|15354.7|706
1677076800000|2023-02-22 14:40:00|15370.6|15369.2|15379.6|15378.2|15385.1|15383.7|15367.1|15365.7|505
1677077100000|2023-02-22 14:45:00|15380.1|15378.7|15384.1|15382.7|15390.1|15388.7|15373.6|15372.2|481
1677077400000|2023-02-22 14:50:00|15385.1|15383.7|15371.1|15369.7|15385.6|15384.2|15367.1|15365.7|476
1677077700000|2023-02-22 14:55:00|15370.6|15369.2|15358.6|15357.2|15372.1|15370.7|15356.6|15355.2|508
1677078000000|2023-02-22 15:00:00|15359.1|15357.7|15348.1|15346.7|15362.6|15361.2|15343.6|15342.2|751
1677078300000|2023-02-22 15:05:00|15347.6|15346.2|15339.1|15337.7|15355.1|15353.7|15337.1|15335.7|578
1677078600000|2023-02-22 15:10:00|15339.3|15337.9|15330.8|15329.4|15339.8|15338.4|15321.3|15319.9|809
1677078900000|2023-02-22 15:15:00|15330.3|15328.9|15335.8|15334.4|15338.3|15336.9|15322.3|15320.9|607
1677079200000|2023-02-22 15:20:00|15335.3|15333.9|15353.3|15351.9|15355.3|15353.9|15335.3|15333.9|642
1677079500000|2023-02-22 15:25:00|15353.8|15352.4|15336.3|15334.9|15362.8|15361.4|15336.3|15334.9|549
1677079800000|2023-02-22 15:30:00|15335.3|15333.9|15328.3|15326.9|15343.8|15342.4|15325.8|15324.4|815
1677080100000|2023-02-22 15:35:00|15327.8|15326.4|15337.3|15335.9|15344.3|15342.9|15327.3|15325.9|485
1677080400000|2023-02-22 15:40:00|15337.8|15336.4|15361.8|15360.4|15362.3|15360.9|15337.8|15336.4|521
1677080700000|2023-02-22 15:45:00|15361.3|15359.9|15371.8|15370.4|15373.3|15371.9|15360.3|15358.9|636
1677081000000|2023-02-22 15:50:00|15372.3|15370.9|15379.3|15377.9|15381.3|15379.9|15370.3|15368.9|415
1677081300000|2023-02-22 15:55:00|15378.8|15377.4|15387.3|15385.9|15393.3|15391.9|15377.3|15375.9|556
1677081600000|2023-02-22 16:00:00|15387.8|15386.4|15395.3|15393.9|15401.3|15399.9|15386.3|15384.9|671
1677081900000|2023-02-22 16:05:00|15395.8|15394.4|15404.3|15402.9|15405.8|15404.4|15395.3|15393.9|510
1677082200000|2023-02-22 16:10:00|15404.8|15403.4|15392.8|15391.4|15410.3|15408.9|15392.3|15390.9|777
1677082500000|2023-02-22 16:15:00|15393.3|15391.9|15389.3|15387.9|15396.3|15394.9|15385.3|15383.9|679
1677082800000|2023-02-22 16:20:00|15389.8|15388.4|15394.3|15392.9|15398.3|15396.9|15388.3|15386.9|445
1677083100000|2023-02-22 16:25:00|15393.8|15392.4|15387.3|15385.9|15395.3|15393.9|15383.8|15382.4|941
1677083400000|2023-02-22 16:30:00|15386.3|15384.9|15398|15395.2|15399|15396.2|15386|15383.2|1060
1677083700000|2023-02-22 16:35:00|15398.5|15395.7|15393.5|15390.7|15405|15402.2|15390.5|15387.7|787
1677084000000|2023-02-22 16:40:00|15394|15391.2|15401|15398.2|15402.5|15399.7|15394|15391.2|393
1677084300000|2023-02-22 16:45:00|15400.5|15397.7|15398|15395.2|15403|15400.2|15395|15392.2|335
1677084600000|2023-02-22 16:50:00|15398.5|15395.7|15398|15395.2|15403.5|15400.7|15396|15393.2|194
1677084900000|2023-02-22 16:55:00|15398.5|15395.7|15404|15401.2|15404|15401.2|15396|15393.2|136
1677085200000|2023-02-22 17:00:00|15403.5|15400.7|15407|15404.2|15407|15404.2|15399|15396.2|273
1677085500000|2023-02-22 17:05:00|15406.5|15403.7|15405|15402.2|15414|15411.2|15404.5|15401.7|364
1677085800000|2023-02-22 17:10:00|15404.5|15401.7|15399.5|15396.7|15405.5|15402.7|15394.5|15391.7|209
1677086100000|2023-02-22 17:15:00|15400|15397.2|15419|15416.2|15420|15417.2|15400|15397.2|201
1677086400000|2023-02-22 17:20:00|15418.5|15415.7|15427|15424.2|15427|15424.2|15417|15414.2|215
1677086700000|2023-02-22 17:25:00|15427.5|15424.7|15428.5|15425.7|15435|15432.2|15427|15424.2|397
1677087000000|2023-02-22 17:30:00|15429|15426.2|15426.5|15423.7|15433|15430.2|15425|15422.2|331
1677087300000|2023-02-22 17:35:00|15426|15423.2|15428.5|15425.7|15432.5|15429.7|15424|15421.2|237
1677087600000|2023-02-22 17:40:00|15429|15426.2|15431.5|15428.7|15434|15431.2|15427.5|15424.7|103
1677087900000|2023-02-22 17:45:00|15432|15429.2|15431|15428.2|15437.5|15434.7|15429|15426.2|219
1677088200000|2023-02-22 17:50:00|15431.5|15428.7|15432|15429.2|15434|15431.2|15430|15427.2|122
1677088500000|2023-02-22 17:55:00|15432.5|15429.7|15428|15425.2|15432.5|15429.7|15426|15423.2|137
1677088800000|2023-02-22 18:00:00|15428.5|15425.7|15428.5|15425.7|15430.5|15427.7|15423|15420.2|177
1677089100000|2023-02-22 18:05:00|15428|15425.2|15434|15431.2|15435|15432.2|15427.5|15424.7|148
1677089400000|2023-02-22 18:10:00|15434.5|15431.7|15434|15431.2|15439|15436.2|15425|15422.2|606
1677089700000|2023-02-22 18:15:00|15434.5|15431.7|15434.5|15431.7|15439.5|15436.7|15433|15430.2|236
1677090000000|2023-02-22 18:20:00|15434|15431.2|15433.5|15430.7|15436|15433.2|15431|15428.2|81
1677090300000|2023-02-22 18:25:00|15433|15430.2|15435.5|15432.7|15437|15434.2|15433|15430.2|70
1677090600000|2023-02-22 18:30:00|15436|15433.2|15435|15432.2|15437|15434.2|15430|15427.2|133
1677090900000|2023-02-22 18:35:00|15435.5|15432.7|15441|15438.2|15442|15439.2|15433|15430.2|110
1677091200000|2023-02-22 18:40:00|15441.5|15438.7|15442.5|15439.7|15444|15441.2|15439.5|15436.7|96
1677091500000|2023-02-22 18:45:00|15442|15439.2|15438|15435.2|15443|15440.2|15435|15432.2|60
1677091800000|2023-02-22 18:50:00|15437.5|15434.7|15430.5|15427.7|15438|15435.2|15425.5|15422.7|259
1677092100000|2023-02-22 18:55:00|15431|15428.2|15435|15432.2|15436|15433.2|15430.5|15427.7|245
1677092400000|2023-02-22 19:00:00|15435.5|15432.7|15435.5|15432.7|15450.5|15447.7|15410.5|15407.7|800
1677092700000|2023-02-22 19:05:00|15436|15433.2|15435.5|15432.7|15451.5|15448.7|15424.5|15421.7|438
1677093000000|2023-02-22 19:10:00|15436|15433.2|15412.5|15409.7|15442|15439.2|15407|15404.2|368
1677093300000|2023-02-22 19:15:00|15413|15410.2|15428.5|15425.7|15430.5|15427.7|15400.5|15397.7|399
1677093600000|2023-02-22 19:20:00|15429|15426.2|15419.5|15416.7|15437|15434.2|15415.5|15412.7|199
1677093900000|2023-02-22 19:25:00|15419|15416.2|15421|15418.2|15430|15427.2|15414|15411.2|242
1677094200000|2023-02-22 19:30:00|15421.5|15418.7|15406.5|15403.7|15422|15419.2|15401.5|15398.7|393
1677094500000|2023-02-22 19:35:00|15406|15403.2|15405.5|15402.7|15412|15409.2|15400.5|15397.7|186
1677094800000|2023-02-22 19:40:00|15406|15403.2|15404.5|15401.7|15409.5|15406.7|15395|15392.2|148
1677095100000|2023-02-22 19:45:00|15403.5|15400.7|15417|15414.2|15419|15416.2|15396|15393.2|101
1677095400000|2023-02-22 19:50:00|15416.5|15413.7|15400|15397.2|15419|15416.2|15400|15397.2|192
1677095700000|2023-02-22 19:55:00|15399.5|15396.7|15389|15386.2|15400.5|15397.7|15385.5|15382.7|304
1677096000000|2023-02-22 20:00:00|15388.5|15385.7|15390|15387.2|15396|15393.2|15381.5|15378.7|179
1677096300000|2023-02-22 20:05:00|15389.5|15386.7|15397|15394.2|15397|15394.2|15387.5|15384.7|148
1677096600000|2023-02-22 20:10:00|15396.5|15393.7|15394|15391.2|15403|15400.2|15391|15388.2|134
1677096900000|2023-02-22 20:15:00|15394.5|15391.7|15400|15397.2|15404.5|15401.7|15392.5|15389.7|106
1677097200000|2023-02-22 20:20:00|15399.5|15396.7|15403|15400.2|15406|15403.2|15389|15386.2|103
1677097500000|2023-02-22 20:25:00|15402.5|15399.7|15390.5|15387.7|15407.5|15404.7|15390|15387.2|115
1677097800000|2023-02-22 20:30:00|15390|15387.2|15390.5|15387.7|15395.5|15392.7|15384.5|15381.7|211
1677098100000|2023-02-22 20:35:00|15390|15387.2|15380|15377.2|15394.5|15391.7|15379|15376.2|162
1677098400000|2023-02-22 20:40:00|15380.5|15377.7|15385.5|15382.7|15389.5|15386.7|15379|15376.2|159
1677098700000|2023-02-22 20:45:00|15385|15382.2|15390|15387.2|15392|15389.2|15380|15377.2|130
1677099000000|2023-02-22 20:50:00|15389.5|15386.7|15396|15393.2|15398|15395.2|15378.5|15375.7|319
1677099300000|2023-02-22 20:55:00|15397.5|15394.7|15402|15399.2|15403|15400.2|15395|15392.2|257
1677099600000|2023-02-22 21:00:00|15406.2|15400.1|15405.4|15398.4|15411.5|15404.5|15400.5|15393.5|20
1677099900000|2023-02-22 21:05:00|15404.6|15397.6|15401.1|15394.1|15410|15403|15401|15394|0
1677100200000|2023-02-22 21:10:00|15400.3|15393.3|15400.3|15393.3|15406.4|15399.4|15400.1|15393.1|0
1677100500000|2023-02-22 21:15:00|15401.1|15394.1|15399.6|15392.6|15402.7|15395.7|15399.6|15392.6|0
1677100800000|2023-02-22 21:20:00|15398.7|15391.7|15403|15396|15403.8|15396.8|15398.7|15391.7|0
1677101100000|2023-02-22 21:25:00|15403.8|15396.8|15401.2|15394.2|15404.6|15397.6|15400.4|15393.4|0
1677101400000|2023-02-22 21:30:00|15400.8|15393.8|15401.1|15394.1|15404.4|15397.4|15397.8|15390.8|0
1677101700000|2023-02-22 21:35:00|15401.9|15394.9|15403.2|15396.2|15405.2|15398.2|15401.1|15394.1|0
1677102000000|2023-02-22 21:40:00|15404|15397|15404.6|15397.6|15404.6|15397.6|15402.2|15395.2|0
1677102300000|2023-02-22 21:45:00|15405.4|15398.4|15404.6|15397.6|15406.3|15399.3|15403.1|15396.1|0
1677102600000|2023-02-22 21:50:00|15405|15398|15431.6|15424.6|15432.4|15425.4|15404.2|15397.2|0
1677102900000|2023-02-22 21:55:00|15430.3|15423.3|15427|15420|15430.4|15423.4|15421.8|15414.8|0
1677103200000|2023-02-22 22:00:00|15426.5|15419.5|15422.4|15415.4|15427|15420|15416.3|15409.3|0
1677103500000|2023-02-22 22:05:00|15422.3|15415.3|15422.7|15415.7|15423|15416|15419.7|15412.7|0
1677103800000|2023-02-22 22:10:00|15423.1|15416.1|15426.2|15419.2|15426.7|15419.7|15423.1|15416.1|0
1677104100000|2023-02-22 22:15:00|15426.4|15419.4|15424.8|15417.8|15426.4|15419.4|15418.5|15411.5|0
1677104400000|2023-02-22 22:20:00|15424.7|15417.7|15424.2|15417.2|15424.7|15417.7|15423.1|15416.1|0
1677104700000|2023-02-22 22:25:00|15426.4|15419.4|15428|15421|15429.2|15422.2|15425.6|15418.6|0
1677105000000|2023-02-22 22:30:00|15426.2|15419.2|15426.6|15419.6|15427.1|15420.1|15424.8|15417.8|0
1677105300000|2023-02-22 22:35:00|15426.7|15419.7|15426.5|15419.5|15427.4|15420.4|15426.5|15419.5|0
1677105600000|2023-02-22 22:40:00|15426.6|15419.6|15426.6|15419.6|15427|15420|15426.5|15419.5|0
1677105900000|2023-02-22 22:45:00|15427|15420|15426.9|15419.9|15427|15420|15426.6|15419.6|0
1677106200000|2023-02-22 22:50:00|15427.2|15420.2|15427.8|15420.8|15428.3|15421.3|15426.5|15419.5|0
1677106500000|2023-02-22 22:55:00|15427.9|15420.9|15428.5|15421.5|15428.7|15421.7|15427.5|15420.5|0
1677106800000|2023-02-22 23:00:00|15429.7|15422.7|15419.8|15412.8|15431.4|15424.4|15419|15412|0
1677107100000|2023-02-22 23:05:00|15420.6|15413.6|15418.6|15411.6|15422.4|15415.4|15414.7|15407.7|0
1677107400000|2023-02-22 23:10:00|15419.4|15412.4|15421.8|15414.8|15422.7|15415.7|15418.6|15411.6|0
1677107700000|2023-02-22 23:15:00|15421.4|15414.4|15421.7|15414.7|15423.3|15416.3|15418.4|15411.4|0
1677108000000|2023-02-22 23:20:00|15422.5|15415.5|15419|15412|15424.1|15417.1|15418.6|15411.6|0
1677108300000|2023-02-22 23:25:00|15419.4|15412.4|15426.4|15419.4|15426.4|15419.4|15419.4|15412.4|0
1677108600000|2023-02-22 23:30:00|15425.6|15418.6|15428.1|15421.1|15429.7|15422.7|15424|15417|0
1677108900000|2023-02-22 23:35:00|15427.3|15420.3|15422.3|15415.3|15428.1|15421.1|15421.5|15414.5|0
1677109200000|2023-02-22 23:40:00|15423.1|15416.1|15428.9|15421.9|15429.7|15422.7|15423.1|15416.1|0
1677109500000|2023-02-22 23:45:00|15428.4|15421.4|15431|15424|15432.6|15425.6|15428|15421|0
1677109800000|2023-02-22 23:50:00|15430.2|15423.2|15427.9|15420.9|15431.1|15424.1|15427|15420|0
1677110100000|2023-02-22 23:55:00|15428.7|15421.7|15431.2|15424.2|15432|15425|15428.7|15421.7|0
1677110400000|2023-02-23 00:00:00|15432|15425|15434.9|15427.9|15436.2|15429.2|15430.4|15423.4|0
1677110700000|2023-02-23 00:05:00|15435.8|15428.8|15433.5|15426.5|15438.4|15431.4|15433.1|15426.1|0
1677111000000|2023-02-23 00:10:00|15433.9|15426.9|15434.1|15427.1|15435.3|15428.3|15431.2|15424.2|0
1677111300000|2023-02-23 00:15:00|15431.6|15424.6|15441.1|15436.1|15446.1|15441.1|15430|15423|156
1677111600000|2023-02-23 00:20:00|15440.1|15435.1|15440.1|15435.1|15442.1|15437.1|15437.6|15432.6|14
1677111900000|2023-02-23 00:25:00|15440.6|15435.6|15442.1|15437.1|15444.6|15439.6|15440.6|15435.6|9
1677112200000|2023-02-23 00:30:00|15442.6|15437.6|15442.6|15437.6|15447.1|15442.1|15442.1|15437.1|23
1677112500000|2023-02-23 00:35:00|15442.1|15437.1|15440.6|15435.6|15442.6|15437.6|15439.6|15434.6|2
1677112800000|2023-02-23 00:40:00|15440.1|15435.1|15437.6|15432.6|15441.6|15436.6|15436.1|15431.1|21
1677113100000|2023-02-23 00:45:00|15438.1|15433.1|15441.6|15436.6|15441.6|15436.6|15438.1|15433.1|13
1677113400000|2023-02-23 00:50:00|15442.1|15437.1|15440.1|15435.1|15443.6|15438.6|15440.1|15435.1|2
1677113700000|2023-02-23 00:55:00|15440.6|15435.6|15437.6|15432.6|15441.6|15436.6|15436.6|15431.6|11
1677114000000|2023-02-23 01:00:00|15438.1|15433.1|15438.1|15433.1|15439.6|15434.6|15436.1|15431.1|12
1677114300000|2023-02-23 01:05:00|15439.6|15434.6|15439.6|15434.6|15442.1|15437.1|15438.6|15433.6|8
1677114600000|2023-02-23 01:10:00|15438.6|15433.6|15442.1|15437.1|15442.1|15437.1|15438.1|15433.1|19
1677114900000|2023-02-23 01:15:00|15442.6|15437.6|15448.6|15443.6|15448.6|15443.6|15442.6|15437.6|21
1677115200000|2023-02-23 01:20:00|15450.6|15445.6|15453.1|15448.1|15453.6|15448.6|15450.1|15445.1|33
1677115500000|2023-02-23 01:25:00|15452.6|15447.6|15453.6|15448.6|15455.1|15450.1|15448.1|15443.1|24
1677115800000|2023-02-23 01:30:00|15454.1|15449.1|15463.6|15458.6|15464.6|15459.6|15451.1|15446.1|63
1677116100000|2023-02-23 01:35:00|15462.6|15457.6|15460.6|15455.6|15462.6|15457.6|15456.6|15451.6|31
1677116400000|2023-02-23 01:40:00|15461.1|15456.1|15465.6|15460.6|15466.1|15461.1|15460.6|15455.6|17
1677116700000|2023-02-23 01:45:00|15466.1|15461.1|15467.6|15462.6|15470.6|15465.6|15466.1|15461.1|17
1677117000000|2023-02-23 01:50:00|15468.1|15463.1|15468.1|15463.1|15469.6|15464.6|15465.6|15460.6|14
1677117300000|2023-02-23 01:55:00|15468.6|15463.6|15470.6|15465.6|15471.1|15466.1|15466.6|15461.6|8
1677117600000|2023-02-23 02:00:00|15471.1|15466.1|15471.1|15466.1|15475.6|15470.6|15470.1|15465.1|18
1677117900000|2023-02-23 02:05:00|15470.6|15465.6|15471.6|15466.6|15473.6|15468.6|15470.6|15465.6|7
1677118200000|2023-02-23 02:10:00|15472.1|15467.1|15465.6|15460.6|15472.1|15467.1|15464.1|15459.1|9
1677118500000|2023-02-23 02:15:00|15466.1|15461.1|15473.6|15468.6|15473.6|15468.6|15466.1|15461.1|12
1677118800000|2023-02-23 02:20:00|15473.1|15468.1|15472.1|15467.1|15476.1|15471.1|15472.1|15467.1|6
1677119100000|2023-02-23 02:25:00|15471.6|15466.6|15469.1|15464.1|15473.1|15468.1|15468.6|15463.6|4
1677119400000|2023-02-23 02:30:00|15469.6|15464.6|15467.1|15462.1|15472.6|15467.6|15467.1|15462.1|16
1677119700000|2023-02-23 02:35:00|15467.6|15462.6|15468.6|15463.6|15469.6|15464.6|15467.1|15462.1|6
1677120000000|2023-02-23 02:40:00|15469.1|15464.1|15468.1|15463.1|15471.6|15466.6|15466.6|15461.6|6
1677120300000|2023-02-23 02:45:00|15467.6|15462.6|15472.1|15467.1|15472.6|15467.6|15467.6|15462.6|3
1677120600000|2023-02-23 02:50:00|15472.6|15467.6|15477.6|15472.6|15478.6|15473.6|15472.1|15467.1|20
1677120900000|2023-02-23 02:55:00|15477.1|15472.1|15477.1|15472.1|15477.6|15472.6|15475.1|15470.1|28
1677121200000|2023-02-23 03:00:00|15477.6|15472.6|15473.6|15468.6|15478.1|15473.1|15472.6|15467.6|10
1677121500000|2023-02-23 03:05:00|15474.1|15469.1|15473.6|15468.6|15476.1|15471.1|15471.6|15466.6|14
1677121800000|2023-02-23 03:10:00|15474.1|15469.1|15475.6|15470.6|15477.6|15472.6|15473.6|15468.6|21
1677122100000|2023-02-23 03:15:00|15476.1|15471.1|15473.6|15468.6|15477.1|15472.1|15472.6|15467.6|7
1677122400000|2023-02-23 03:20:00|15474.1|15469.1|15474.6|15469.6|15476.6|15471.6|15473.1|15468.1|9
1677122700000|2023-02-23 03:25:00|15475.1|15470.1|15473.6|15468.6|15475.6|15470.6|15473.1|15468.1|2
1677123000000|2023-02-23 03:30:00|15473.1|15468.1|15476.1|15471.1|15476.6|15471.6|15472.1|15467.1|12
1677123300000|2023-02-23 03:35:00|15475.6|15470.6|15473.6|15468.6|15476.6|15471.6|15472.6|15467.6|2
1677123600000|2023-02-23 03:40:00|15474.1|15469.1|15471.6|15466.6|15474.6|15469.6|15471.6|15466.6|3
1677123900000|2023-02-23 03:45:00|15472.1|15467.1|15471.1|15466.1|15472.6|15467.6|15468.6|15463.6|10
1677124200000|2023-02-23 03:50:00|15470.1|15465.1|15470.6|15465.6|15471.6|15466.6|15468.6|15463.6|12
1677124500000|2023-02-23 03:55:00|15471.1|15466.1|15471.1|15466.1|15472.1|15467.1|15470.1|15465.1|7
1677124800000|2023-02-23 04:00:00|15471.6|15466.6|15471.1|15466.1|15472.1|15467.1|15471.1|15466.1|1
1677125100000|2023-02-23 04:05:00|15471.6|15466.6|15471.1|15466.1|15471.6|15466.6|15470.1|15465.1|4
1677125400000|2023-02-23 04:10:00|15470.6|15465.6|15471.6|15466.6|15473.1|15468.1|15469.6|15464.6|18
1677125700000|2023-02-23 04:15:00|15471.1|15466.1|15469.1|15464.1|15471.1|15466.1|15468.1|15463.1|5
1677126000000|2023-02-23 04:20:00|15469.6|15464.6|15468.6|15463.6|15471.1|15466.1|15467.1|15462.1|6
1677126300000|2023-02-23 04:25:00|15469.1|15464.1|15470.6|15465.6|15470.6|15465.6|15468.1|15463.1|15
1677126600000|2023-02-23 04:30:00|15471.1|15466.1|15471.1|15466.1|15472.1|15467.1|15470.1|15465.1|3
1677126900000|2023-02-23 04:35:00|15471.6|15466.6|15471.6|15466.6|15471.6|15466.6|15470.6|15465.6|1
1677127200000|2023-02-23 04:40:00|15471.1|15466.1|15472.6|15467.6|15473.1|15468.1|15471.1|15466.1|1
1677127500000|2023-02-23 04:45:00|15473.1|15468.1|15472.1|15467.1|15474.1|15469.1|15471.6|15466.6|9
1677127800000|2023-02-23 04:50:00|15471.6|15466.6|15471.6|15466.6|15471.6|15466.6|15468.6|15463.6|13
1677128100000|2023-02-23 04:55:00|15472.1|15467.1|15472.6|15467.6|15474.6|15469.6|15471.1|15466.1|20
1677128400000|2023-02-23 05:00:00|15472.1|15467.1|15471.6|15466.6|15472.6|15467.6|15471.1|15466.1|5
1677128700000|2023-02-23 05:05:00|15471.1|15466.1|15468.6|15463.6|15471.1|15466.1|15468.6|15463.6|6
1677129000000|2023-02-23 05:10:00|15469.1|15464.1|15467.1|15462.1|15471.1|15466.1|15467.1|15462.1|7
1677129300000|2023-02-23 05:15:00|15466.6|15461.6|15468.6|15463.6|15468.6|15463.6|15466.1|15461.1|18
1677129600000|2023-02-23 05:20:00|15469.1|15464.1|15464.6|15459.6|15469.6|15464.6|15464.1|15459.1|25
1677129900000|2023-02-23 05:25:00|15463.6|15458.6|15463.1|15458.1|15464.1|15459.1|15463.1|15458.1|11
1677130200000|2023-02-23 05:30:00|15462.1|15457.1|15459.6|15454.6|15463.1|15458.1|15459.1|15454.1|33
1677130500000|2023-02-23 05:35:00|15460.1|15455.1|15460.6|15455.6|15463.6|15458.6|15459.6|15454.6|5
1677130800000|2023-02-23 05:40:00|15460.1|15455.1|15459.1|15454.1|15462.6|15457.6|15458.6|15453.6|14
1677131100000|2023-02-23 05:45:00|15459.6|15454.6|15459.1|15454.1|15460.1|15455.1|15458.1|15453.1|13
1677131400000|2023-02-23 05:50:00|15459.6|15454.6|15458.6|15453.6|15459.6|15454.6|15457.1|15452.1|15
1677131700000|2023-02-23 05:55:00|15458.1|15453.1|15455.6|15450.6|15459.1|15454.1|15455.1|15450.1|12
1677132000000|2023-02-23 06:00:00|15455.1|15450.1|15458.6|15453.6|15461.6|15456.6|15454.1|15449.1|24
1677132300000|2023-02-23 06:05:00|15458.1|15453.1|15459.1|15454.1|15459.6|15454.6|15458.1|15453.1|8
1677132600000|2023-02-23 06:10:00|15458.6|15453.6|15455.6|15450.6|15459.6|15454.6|15455.1|15450.1|20
1677132900000|2023-02-23 06:15:00|15455.1|15450.1|15458.6|15453.6|15459.1|15454.1|15454.1|15449.1|25
1677133200000|2023-02-23 06:20:00|15458.1|15453.1|15458.6|15453.6|15459.1|15454.1|15458.1|15453.1|4
1677133500000|2023-02-23 06:25:00|15458.1|15453.1|15458.6|15453.6|15458.6|15453.6|15455.6|15450.6|16
1677133800000|2023-02-23 06:30:00|15458.1|15453.1|15458.1|15453.1|15460.1|15455.1|15456.1|15451.1|45
1677134100000|2023-02-23 06:35:00|15458.6|15453.6|15456.6|15451.6|15459.6|15454.6|15456.1|15451.1|24
1677134400000|2023-02-23 06:40:00|15456.1|15451.1|15461.6|15456.6|15462.6|15457.6|15456.1|15451.1|35
1677134700000|2023-02-23 06:45:00|15461.1|15456.1|15460.6|15455.6|15463.6|15458.6|15460.1|15455.1|14
1677135000000|2023-02-23 06:50:00|15460.1|15455.1|15464.6|15459.6|15466.6|15461.6|15459.6|15454.6|40
1677135300000|2023-02-23 06:55:00|15465.1|15460.1|15453.1|15448.1|15465.1|15460.1|15453.1|15448.1|131
1677135600000|2023-02-23 07:00:00|15452|15449.2|15447|15444.2|15454|15451.2|15444|15441.2|293
1677135900000|2023-02-23 07:05:00|15446|15443.2|15441|15438.2|15448|15445.2|15439|15436.2|208
1677136200000|2023-02-23 07:10:00|15442|15439.2|15456.5|15453.7|15457|15454.2|15441|15438.2|179
1677136500000|2023-02-23 07:15:00|15457|15454.2|15451.5|15448.7|15460|15457.2|15451|15448.2|144
1677136800000|2023-02-23 07:20:00|15451|15448.2|15445|15442.2|15452.5|15449.7|15444|15441.2|147
1677137100000|2023-02-23 07:25:00|15445.5|15442.7|15435.5|15432.7|15445.5|15442.7|15435.5|15432.7|239
1677137400000|2023-02-23 07:30:00|15436|15433.2|15436.5|15433.7|15441|15438.2|15435|15432.2|149
1677137700000|2023-02-23 07:35:00|15437|15434.2|15441.5|15438.7|15443|15440.2|15434.5|15431.7|156
1677138000000|2023-02-23 07:40:00|15442|15439.2|15442.5|15439.7|15444|15441.2|15439|15436.2|117
1677138300000|2023-02-23 07:45:00|15443|15440.2|15447|15444.2|15449|15446.2|15442|15439.2|90
1677138600000|2023-02-23 07:50:00|15446.5|15443.7|15440|15437.2|15448|15445.2|15440|15437.2|109
1677138900000|2023-02-23 07:55:00|15440.5|15437.7|15435|15432.2|15443|15440.2|15435|15432.2|231
1677139200000|2023-02-23 08:00:00|15434.3|15432.9|15448.8|15447.4|15459.8|15458.4|15434.3|15432.9|1892
1677139500000|2023-02-23 08:05:00|15447.8|15446.4|15441.8|15440.4|15457.8|15456.4|15436.8|15435.4|1093
1677139800000|2023-02-23 08:10:00|15442.3|15440.9|15457.8|15456.4|15458.3|15456.9|15432.3|15430.9|817
1677140100000|2023-02-23 08:15:00|15457.3|15455.9|15474.3|15472.9|15479.8|15478.4|15457.3|15455.9|1428
1677140400000|2023-02-23 08:20:00|15474.8|15473.4|15485.3|15483.9|15502.3|15500.9|15474.8|15473.4|1410
1677140700000|2023-02-23 08:25:00|15484.8|15483.4|15469.8|15468.4|15487.3|15485.9|15461.3|15459.9|1116
1677141000000|2023-02-23 08:30:00|15469.3|15467.9|15504.8|15503.4|15514.3|15512.9|15467.8|15466.4|1387
1677141300000|2023-02-23 08:35:00|15504.3|15502.9|15520.3|15518.9|15528.3|15526.9|15503.8|15502.4|1187
1677141600000|2023-02-23 08:40:00|15521.1|15519.7|15496.6|15495.2|15522.1|15520.7|15495.1|15493.7|997
1677141900000|2023-02-23 08:45:00|15497.1|15495.7|15487.1|15485.7|15507.1|15505.7|15487.1|15485.7|720
1677142200000|2023-02-23 08:50:00|15486.6|15485.2|15477.1|15475.7|15496.6|15495.2|15476.6|15475.2|741
1677142500000|2023-02-23 08:55:00|15477.6|15476.2|15469.1|15467.7|15481.1|15479.7|15465.6|15464.2|576
1677142800000|2023-02-23 09:00:00|15469.6|15468.2|15483.1|15481.7|15488.6|15487.2|15467.6|15466.2|533
1677143100000|2023-02-23 09:05:00|15482.1|15480.7|15476.1|15474.7|15482.1|15480.7|15464.6|15463.2|490
1677143400000|2023-02-23 09:10:00|15475.6|15474.2|15473.6|15472.2|15478.1|15476.7|15469.1|15467.7|284
1677143700000|2023-02-23 09:15:00|15474.1|15472.7|15480.1|15478.7|15489.1|15487.7|15471.1|15469.7|426
1677144000000|2023-02-23 09:20:00|15479.6|15478.2|15447.1|15445.7|15483.6|15482.2|15435.1|15433.7|1251
1677144300000|2023-02-23 09:25:00|15446.6|15445.2|15450.6|15449.2|15464.6|15463.2|15446.1|15444.7|724
1677144600000|2023-02-23 09:30:00|15450.1|15448.7|15451.1|15449.7|15456.1|15454.7|15439.1|15437.7|477
1677144900000|2023-02-23 09:35:00|15451.6|15450.2|15460.6|15459.2|15466.1|15464.7|15451.6|15450.2|289
1677145200000|2023-02-23 09:40:00|15461.1|15459.7|15453.6|15452.2|15465.6|15464.2|15453.1|15451.7|250
1677145500000|2023-02-23 09:45:00|15453.1|15451.7|15457.1|15455.7|15459.1|15457.7|15450.1|15448.7|297
1677145800000|2023-02-23 09:50:00|15456.6|15455.2|15456.6|15455.2|15463.1|15461.7|15455.1|15453.7|165
1677146100000|2023-02-23 09:55:00|15457.1|15455.7|15454.6|15453.2|15459.1|15457.7|15443.1|15441.7|290
1677146400000|2023-02-23 10:00:00|15455.1|15453.7|15453.1|15451.7|15461.1|15459.7|15449.1|15447.7|268
1677146700000|2023-02-23 10:05:00|15453.6|15452.2|15451.1|15449.7|15459.1|15457.7|15443.1|15441.7|361
1677147000000|2023-02-23 10:10:00|15450.6|15449.2|15461.6|15460.2|15462.1|15460.7|15448.1|15446.7|265
1677147300000|2023-02-23 10:15:00|15461.1|15459.7|15464.1|15462.7|15464.1|15462.7|15448.6|15447.2|237
1677147600000|2023-02-23 10:20:00|15463.6|15462.2|15457.6|15456.2|15463.6|15462.2|15454.6|15453.2|207
1677147900000|2023-02-23 10:25:00|15458.1|15456.7|15455.1|15453.7|15458.1|15456.7|15447.1|15445.7|211
1677148200000|2023-02-23 10:30:00|15455.6|15454.2|15451.6|15450.2|15458.1|15456.7|15449.6|15448.2|222
1677148500000|2023-02-23 10:35:00|15452.1|15450.7|15445.6|15444.2|15452.6|15451.2|15439.6|15438.2|188
1677148800000|2023-02-23 10:40:00|15445.1|15443.7|15447.1|15445.7|15448.6|15447.2|15441.6|15440.2|211
1677149100000|2023-02-23 10:45:00|15447.6|15446.2|15451.1|15449.7|15452.1|15450.7|15443.1|15441.7|158
1677149400000|2023-02-23 10:50:00|15451.6|15450.2|15456.1|15454.7|15457.1|15455.7|15448.6|15447.2|235
1677149700000|2023-02-23 10:55:00|15456.6|15455.2|15467.6|15466.2|15470.6|15469.2|15456.1|15454.7|345
1677150000000|2023-02-23 11:00:00|15466.6|15465.2|15471.1|15469.7|15477.6|15476.2|15465.6|15464.2|376
1677150300000|2023-02-23 11:05:00|15470.6|15469.2|15471.1|15469.7|15473.1|15471.7|15468.1|15466.7|206
1677150600000|2023-02-23 11:10:00|15470.6|15469.2|15457.1|15455.7|15470.6|15469.2|15456.1|15454.7|307
1677150900000|2023-02-23 11:15:00|15456.6|15455.2|15449.1|15447.7|15456.6|15455.2|15443.1|15441.7|285
1677151200000|2023-02-23 11:20:00|15448.6|15447.2|15450.6|15449.2|15453.1|15451.7|15447.1|15445.7|240
1677151500000|2023-02-23 11:25:00|15451.1|15449.7|15456.1|15454.7|15457.6|15456.2|15450.1|15448.7|182
1677151800000|2023-02-23 11:30:00|15456.6|15455.2|15455.6|15454.2|15459.1|15457.7|15450.6|15449.2|173
1677152100000|2023-02-23 11:35:00|15456.1|15454.7|15467.6|15466.2|15468.1|15466.7|15455.1|15453.7|194
1677152400000|2023-02-23 11:40:00|15467.1|15465.7|15467.1|15465.7|15469.1|15467.7|15464.6|15463.2|200
1677152700000|2023-02-23 11:45:00|15466.6|15465.2|15476.6|15475.2|15478.1|15476.7|15466.1|15464.7|194
1677153000000|2023-02-23 11:50:00|15476.1|15474.7|15475.1|15473.7|15478.6|15477.2|15472.1|15470.7|284
1677153300000|2023-02-23 11:55:00|15475.6|15474.2|15481.1|15479.7|15482.1|15480.7|15475.1|15473.7|252
1677153600000|2023-02-23 12:00:00|15480.6|15479.2|15480.1|15478.7|15482.6|15481.2|15475.1|15473.7|369
1677153900000|2023-02-23 12:05:00|15480.6|15479.2|15487.1|15485.7|15488.1|15486.7|15477.1|15475.7|242
1677154200000|2023-02-23 12:10:00|15487.6|15486.2|15501.1|15499.7|15502.6|15501.2|15487.6|15486.2|451
1677154500000|2023-02-23 12:15:00|15500.6|15499.2|15496.1|15494.7|15501.1|15499.7|15488.1|15486.7|406
1677154800000|2023-02-23 12:20:00|15495.6|15494.2|15497.6|15496.2|15500.6|15499.2|15494.6|15493.2|299
1677155100000|2023-02-23 12:25:00|15498.1|15496.7|15499.1|15497.7|15503.1|15501.7|15495.1|15493.7|299
1677155400000|2023-02-23 12:30:00|15498.6|15497.2|15487.6|15486.2|15499.1|15497.7|15487.1|15485.7|485
1677155700000|2023-02-23 12:35:00|15487.1|15485.7|15488.1|15486.7|15489.1|15487.7|15480.1|15478.7|485
1677156000000|2023-02-23 12:40:00|15488.8|15487.4|15482.8|15481.4|15488.8|15487.4|15482.8|15481.4|136
1677156300000|2023-02-23 12:45:00|15482.3|15480.9|15492.3|15490.9|15493.3|15491.9|15480.8|15479.4|367
1677156600000|2023-02-23 12:50:00|15492.8|15491.4|15487.8|15486.4|15492.8|15491.4|15484.8|15483.4|182
1677156900000|2023-02-23 12:55:00|15488.8|15487.4|15487.8|15486.4|15490.8|15489.4|15485.8|15484.4|172
1677157200000|2023-02-23 13:00:00|15488.3|15486.9|15485.3|15483.9|15493.8|15492.4|15484.8|15483.4|279
1677157500000|2023-02-23 13:05:00|15484.8|15483.4|15491.8|15490.4|15491.8|15490.4|15482.8|15481.4|341
1677157800000|2023-02-23 13:10:00|15492.3|15490.9|15497.8|15496.4|15498.8|15497.4|15491.8|15490.4|269
1677158100000|2023-02-23 13:15:00|15497.3|15495.9|15500.3|15498.9|15500.8|15499.4|15492.8|15491.4|244
1677158400000|2023-02-23 13:20:00|15500.8|15499.4|15502.8|15501.4|15507.8|15506.4|15498.8|15497.4|483
1677158700000|2023-02-23 13:25:00|15502.3|15500.9|15489.8|15488.4|15503.8|15502.4|15489.8|15488.4|217
1677159000000|2023-02-23 13:30:00|15488.8|15487.4|15479.3|15477.9|15502.8|15501.4|15462.3|15460.9|1318
1677159300000|2023-02-23 13:35:00|15479.8|15478.4|15475.8|15474.4|15488.3|15486.9|15472.8|15471.4|395
1677159600000|2023-02-23 13:40:00|15475.3|15473.9|15491.3|15489.9|15497.8|15496.4|15471.3|15469.9|500
1677159900000|2023-02-23 13:45:00|15491.8|15490.4|15477.3|15475.9|15494.8|15493.4|15475.8|15474.4|196
1677160200000|2023-02-23 13:50:00|15477.8|15476.4|15484.8|15483.4|15488.3|15486.9|15476.8|15475.4|301
1677160500000|2023-02-23 13:55:00|15484.3|15482.9|15482.8|15481.4|15492.8|15491.4|15480.8|15479.4|204
1677160800000|2023-02-23 14:00:00|15481.8|15480.4|15482.8|15481.4|15486.8|15485.4|15479.8|15478.4|244
1677161100000|2023-02-23 14:05:00|15482.3|15480.9|15484.3|15482.9|15488.8|15487.4|15478.8|15477.4|239
1677161400000|2023-02-23 14:10:00|15484.8|15483.4|15491.8|15490.4|15493.8|15492.4|15483.3|15481.9|293
1677161700000|2023-02-23 14:15:00|15492.3|15490.9|15499.3|15497.9|15503.8|15502.4|15488.8|15487.4|430
1677162000000|2023-02-23 14:20:00|15499.8|15498.4|15507.8|15506.4|15509.3|15507.9|15498.8|15497.4|457
1677162300000|2023-02-23 14:25:00|15508.3|15506.9|15524.8|15523.4|15525.8|15524.4|15507.8|15506.4|1161
1677162600000|2023-02-23 14:30:00|15525.3|15523.9|15512.3|15510.9|15528.8|15527.4|15511.8|15510.4|1280
1677162900000|2023-02-23 14:35:00|15512.8|15511.4|15512.8|15511.4|15514.8|15513.4|15503.3|15501.9|1200
1677163200000|2023-02-23 14:40:00|15512.3|15510.9|15506.3|15504.9|15519.3|15517.9|15503.8|15502.4|437
1677163500000|2023-02-23 14:45:00|15506.8|15505.4|15546.8|15545.4|15557.3|15555.9|15506.3|15504.9|1424
1677163800000|2023-02-23 14:50:00|15546.3|15544.9|15546.3|15544.9|15551.8|15550.4|15540.3|15538.9|879
1677164100000|2023-02-23 14:55:00|15546.8|15545.4|15538.8|15537.4|15547.8|15546.4|15537.8|15536.4|659
1677164400000|2023-02-23 15:00:00|15539.3|15537.9|15529.8|15528.4|15546.3|15544.9|15526.8|15525.4|712
1677164700000|2023-02-23 15:05:00|15530.3|15528.9|15521.3|15519.9|15533.3|15531.9|15509.3|15507.9|499
1677165000000|2023-02-23 15:10:00|15521.8|15520.4|15519.8|15518.4|15522.8|15521.4|15507.8|15506.4|417
1677165300000|2023-02-23 15:15:00|15520.3|15518.9|15522.8|15521.4|15531.8|15530.4|15516.3|15514.9|721
1677165600000|2023-02-23 15:20:00|15523.3|15521.9|15533.3|15531.9|15534.3|15532.9|15521.3|15519.9|528
1677165900000|2023-02-23 15:25:00|15532.8|15531.4|15529.8|15528.4|15537.8|15536.4|15527.8|15526.4|352
1677166200000|2023-02-23 15:30:00|15529.3|15527.9|15527.8|15526.4|15529.8|15528.4|15506.8|15505.4|841
1677166500000|2023-02-23 15:35:00|15527.3|15525.9|15520.3|15518.9|15527.8|15526.4|15517.8|15516.4|388
1677166800000|2023-02-23 15:40:00|15520.8|15519.4|15511.8|15510.4|15520.8|15519.4|15508.8|15507.4|522
1677167100000|2023-02-23 15:45:00|15511.3|15509.9|15494.8|15493.4|15516.3|15514.9|15489.8|15488.4|1023
1677167400000|2023-02-23 15:50:00|15494.3|15492.9|15487.8|15486.4|15494.3|15492.9|15481.3|15479.9|710
1677167700000|2023-02-23 15:55:00|15487.3|15485.9|15495.3|15493.9|15496.3|15494.9|15480.3|15478.9|537
1677168000000|2023-02-23 16:00:00|15494.8|15493.4|15505.3|15503.9|15511.8|15510.4|15493.8|15492.4|758
1677168300000|2023-02-23 16:05:00|15504.8|15503.4|15488.3|15486.9|15506.3|15504.9|15479.8|15478.4|985
1677168600000|2023-02-23 16:10:00|15487.8|15486.4|15484.8|15483.4|15492.8|15491.4|15479.8|15478.4|475
1677168900000|2023-02-23 16:15:00|15485.8|15484.4|15481.3|15479.9|15489.8|15488.4|15479.8|15478.4|693
1677169200000|2023-02-23 16:20:00|15480.8|15479.4|15490.8|15489.4|15490.8|15489.4|15475.8|15474.4|1103
1677169500000|2023-02-23 16:25:00|15491.3|15489.9|15486.3|15484.9|15493.3|15491.9|15477.3|15475.9|1087
1677169800000|2023-02-23 16:30:00|15487|15484.2|15477.5|15474.7|15487.5|15484.7|15475.5|15472.7|1226
1677170100000|2023-02-23 16:35:00|15478|15475.2|15469.5|15466.7|15481|15478.2|15468.5|15465.7|979
1677170400000|2023-02-23 16:40:00|15469|15466.2|15463.5|15460.7|15469.5|15466.7|15458|15455.2|1018
1677170700000|2023-02-23 16:45:00|15463|15460.2|15463.5|15460.7|15470.5|15467.7|15460|15457.2|406
1677171000000|2023-02-23 16:50:00|15463|15460.2|15455.5|15452.7|15465.5|15462.7|15454.5|15451.7|262
1677171300000|2023-02-23 16:55:00|15456|15453.2|15453.5|15450.7|15459.5|15456.7|15452|15449.2|906
1677171600000|2023-02-23 17:00:00|15454.5|15451.7|15456.5|15453.7|15459.5|15456.7|15449.5|15446.7|245
1677171900000|2023-02-23 17:05:00|15457.5|15454.7|15454.5|15451.7|15460.5|15457.7|15454.5|15451.7|260
1677172200000|2023-02-23 17:10:00|15455|15452.2|15454.5|15451.7|15455.5|15452.7|15446.5|15443.7|277
1677172500000|2023-02-23 17:15:00|15453.5|15450.7|15455|15452.2|15464|15461.2|15453|15450.2|314
1677172800000|2023-02-23 17:20:00|15454.5|15451.7|15460|15457.2|15460|15457.2|15445|15442.2|204
1677173100000|2023-02-23 17:25:00|15459.5|15456.7|15459.5|15456.7|15460.5|15457.7|15454.5|15451.7|194
1677173400000|2023-02-23 17:30:00|15460|15457.2|15467.5|15464.7|15468.5|15465.7|15455|15452.2|209
1677173700000|2023-02-23 17:35:00|15467|15464.2|15465.5|15462.7|15474.5|15471.7|15465|15462.2|306
1677174000000|2023-02-23 17:40:00|15465|15462.2|15467.5|15464.7|15469.5|15466.7|15460.5|15457.7|161
1677174300000|2023-02-23 17:45:00|15468|15465.2|15461.5|15458.7|15468|15465.2|15458|15455.2|158
1677174600000|2023-02-23 17:50:00|15462.5|15459.7|15467.5|15464.7|15469.5|15466.7|15462|15459.2|149
1677174900000|2023-02-23 17:55:00|15468|15465.2|15473.5|15470.7|15475|15472.2|15465.5|15462.7|145
1677175200000|2023-02-23 18:00:00|15471.5|15468.7|15475.5|15472.7|15483|15480.2|15470|15467.2|350
1677175500000|2023-02-23 18:05:00|15476|15473.2|15469.5|15466.7|15476|15473.2|15467|15464.2|141
1677175800000|2023-02-23 18:10:00|15469|15466.2|15471|15468.2|15472.5|15469.7|15466.5|15463.7|93
1677176100000|2023-02-23 18:15:00|15470.5|15467.7|15476.5|15473.7|15477.5|15474.7|15466.5|15463.7|129
1677176400000|2023-02-23 18:20:00|15476|15473.2|15471.5|15468.7|15478.5|15475.7|15470.5|15467.7|110
1677176700000|2023-02-23 18:25:00|15471|15468.2|15475.5|15472.7|15476.5|15473.7|15469|15466.2|78
1677177000000|2023-02-23 18:30:00|15475|15472.2|15474|15471.2|15476.5|15473.7|15467.5|15464.7|101
1677177300000|2023-02-23 18:35:00|15474.5|15471.7|15476|15473.2|15477.5|15474.7|15470.5|15467.7|84
1677177600000|2023-02-23 18:40:00|15475.5|15472.7|15478.5|15475.7|15485.5|15482.7|15475|15472.2|318
1677177900000|2023-02-23 18:45:00|15478|15475.2|15486.5|15483.7|15487.5|15484.7|15473.5|15470.7|121
1677178200000|2023-02-23 18:50:00|15487|15484.2|15482|15479.2|15487.5|15484.7|15481|15478.2|68
1677178500000|2023-02-23 18:55:00|15482.5|15479.7|15482.5|15479.7|15482.5|15479.7|15475.5|15472.7|88
1677178800000|2023-02-23 19:00:00|15482|15479.2|15484.5|15481.7|15488.5|15485.7|15478.5|15475.7|108
1677179100000|2023-02-23 19:05:00|15485|15482.2|15490.5|15487.7|15491.5|15488.7|15485|15482.2|160
1677179400000|2023-02-23 19:10:00|15491|15488.2|15497.5|15494.7|15498.5|15495.7|15488.5|15485.7|160
1677179700000|2023-02-23 19:15:00|15498|15495.2|15513|15510.2|15516|15513.2|15498|15495.2|613
1677180000000|2023-02-23 19:20:00|15513.5|15510.7|15513.5|15510.7|15517.5|15514.7|15510.5|15507.7|156
1677180300000|2023-02-23 19:25:00|15514|15511.2|15517|15514.2|15517.5|15514.7|15512.5|15509.7|144
1677180600000|2023-02-23 19:30:00|15516.5|15513.7|15525|15522.2|15529|15526.2|15516.5|15513.7|193
1677180900000|2023-02-23 19:35:00|15525.5|15522.7|15526.5|15523.7|15530|15527.2|15522|15519.2|188
1677181200000|2023-02-23 19:40:00|15526|15523.2|15524.5|15521.7|15527.5|15524.7|15520.5|15517.7|149
1677181500000|2023-02-23 19:45:00|15525|15522.2|15527.5|15524.7|15528|15525.2|15521.5|15518.7|107
1677181800000|2023-02-23 19:50:00|15527|15524.2|15526|15523.2|15529.5|15526.7|15518.5|15515.7|174
1677182100000|2023-02-23 19:55:00|15526.5|15523.7|15523|15520.2|15527.5|15524.7|15517.5|15514.7|153
1677182400000|2023-02-23 20:00:00|15523.5|15520.7|15537|15534.2|15537.5|15534.7|15523.5|15520.7|239
1677182700000|2023-02-23 20:05:00|15537.5|15534.7|15529.5|15526.7|15539|15536.2|15529|15526.2|164
1677183000000|2023-02-23 20:10:00|15530|15527.2|15541|15538.2|15542.5|15539.7|15528|15525.2|260
1677183300000|2023-02-23 20:15:00|15540.5|15537.7|15536.5|15533.7|15543.5|15540.7|15535.5|15532.7|157
1677183600000|2023-02-23 20:20:00|15536|15533.2|15541.5|15538.7|15541.5|15538.7|15531|15528.2|196
1677183900000|2023-02-23 20:25:00|15542|15539.2|15546|15543.2|15546.5|15543.7|15536.5|15533.7|222
1677184200000|2023-02-23 20:30:00|15545.5|15542.7|15547.5|15544.7|15553.5|15550.7|15544|15541.2|284
1677184500000|2023-02-23 20:35:00|15547|15544.2|15543.5|15540.7|15547|15544.2|15539.5|15536.7|289
1677184800000|2023-02-23 20:40:00|15544|15541.2|15544.5|15541.7|15548|15545.2|15540.5|15537.7|141
1677185100000|2023-02-23 20:45:00|15544|15541.2|15536.5|15533.7|15544|15541.2|15534|15531.2|280
1677185400000|2023-02-23 20:50:00|15537|15534.2|15530.5|15527.7|15539.5|15536.7|15528.5|15525.7|413
1677185700000|2023-02-23 20:55:00|15531|15528.2|15533.5|15530.7|15538.5|15535.7|15528|15525.2|335
1677186000000|2023-02-23 21:00:00|15532|15529.2|15529.3|15522.3|15541.9|15534.9|15529.3|15522.3|15
1677186300000|2023-02-23 21:05:00|15529.5|15522.5|15531|15524|15533.6|15526.6|15529.5|15522.5|0
1677186600000|2023-02-23 21:10:00|15530.9|15523.9|15528.1|15521.1|15531.8|15524.8|15526.2|15519.2|0
1677186900000|2023-02-23 21:15:00|15528.9|15521.9|15531.3|15524.3|15531.3|15524.3|15528|15521|0
1677187200000|2023-02-23 21:20:00|15530.5|15523.5|15525.9|15518.9|15531.3|15524.3|15525.8|15518.8|0
1677187500000|2023-02-23 21:25:00|15526|15519|15526.8|15519.8|15526.8|15519.8|15523.5|15516.5|0
1677187800000|2023-02-23 21:30:00|15527.7|15520.7|15530.1|15523.1|15530.3|15523.3|15524.6|15517.6|0
1677188100000|2023-02-23 21:35:00|15531|15524|15526.8|15519.8|15531.8|15524.8|15526|15519|0
1677188400000|2023-02-23 21:40:00|15526|15519|15525.5|15518.5|15526.8|15519.8|15524.4|15517.4|0
1677188700000|2023-02-23 21:45:00|15525.1|15518.1|15525.9|15518.9|15527.1|15520.1|15524.7|15517.7|0
1677189000000|2023-02-23 21:50:00|15525.5|15518.5|15524.4|15517.4|15526.3|15519.3|15524.4|15517.4|0
1677189300000|2023-02-23 21:55:00|15525.2|15518.2|15526.3|15519.3|15528.6|15521.6|15525.2|15518.2|0
1677189600000|2023-02-23 22:00:00|15526.8|15519.8|15528.6|15521.6|15529.8|15522.8|15526.2|15519.2|0
1677189900000|2023-02-23 22:05:00|15528.7|15521.7|15528.4|15521.4|15530.5|15523.5|15528.1|15521.1|0
1677190200000|2023-02-23 22:10:00|15528.5|15521.5|15531.4|15524.4|15531.9|15524.9|15528.4|15521.4|0
1677190500000|2023-02-23 22:15:00|15530.3|15523.3|15530.8|15523.8|15531.4|15524.4|15530.3|15523.3|0
1677190800000|2023-02-23 22:20:00|15530.9|15523.9|15530.8|15523.8|15530.9|15523.9|15530.8|15523.8|0
1677191100000|2023-02-23 22:25:00|15531.3|15524.3|15531|15524|15531.3|15524.3|15530.3|15523.3|0
1677191400000|2023-02-23 22:30:00|15530.9|15523.9|15529.7|15522.7|15530.9|15523.9|15529.4|15522.4|0
1677191700000|2023-02-23 22:35:00|15530|15523|15529.6|15522.6|15530.1|15523.1|15529.6|15522.6|0
1677192000000|2023-02-23 22:40:00|15529.3|15522.3|15529.4|15522.4|15530.2|15523.2|15529.2|15522.2|0
1677192300000|2023-02-23 22:45:00|15529.5|15522.5|15529.4|15522.4|15529.5|15522.5|15529.4|15522.4|0
1677192600000|2023-02-23 22:50:00|15529.5|15522.5|15529.5|15522.5|15529.5|15522.5|15529.1|15522.1|0
1677192900000|2023-02-23 22:55:00|15529.4|15522.4|15529|15522|15529.8|15522.8|15528.9|15521.9|0
1677193200000|2023-02-23 23:00:00|15528.3|15521.3|15525.1|15518.1|15528.3|15521.3|15521.5|15514.5|0
1677193500000|2023-02-23 23:05:00|15524.2|15517.2|15528.4|15521.4|15529.2|15522.2|15524.2|15517.2|0
1677193800000|2023-02-23 23:10:00|15528.3|15521.3|15524.2|15517.2|15528.3|15521.3|15523.4|15516.4|0
1677194100000|2023-02-23 23:15:00|15525|15518|15521.8|15514.8|15525.9|15518.9|15520.9|15513.9|0
1677194400000|2023-02-23 23:20:00|15521.6|15514.6|15517.4|15510.4|15521.6|15514.6|15516.6|15509.6|0
1677194700000|2023-02-23 23:25:00|15516.6|15509.6|15518.4|15511.4|15519.1|15512.1|15515|15508|0
1677195000000|2023-02-23 23:30:00|15518.8|15511.8|15517.5|15510.5|15520|15513|15517.1|15510.1|0
1677195300000|2023-02-23 23:35:00|15518.3|15511.3|15519.3|15512.3|15520.7|15513.7|15517.5|15510.5|0
1677195600000|2023-02-23 23:40:00|15520.1|15513.1|15517|15510|15520.1|15513.1|15517|15510|0
1677195900000|2023-02-23 23:45:00|15517.3|15510.3|15518.6|15511.6|15519.4|15512.4|15517|15510|0
1677196200000|2023-02-23 23:50:00|15519.5|15512.5|15521.9|15514.9|15522.8|15515.8|15518.6|15511.6|0
1677196500000|2023-02-23 23:55:00|15521.1|15514.1|15517.9|15510.9|15522|15515|15517.9|15510.9|0
1677196800000|2023-02-24 00:00:00|15518|15511|15522|15515|15523.6|15516.6|15514.6|15507.6|0
1677197100000|2023-02-24 00:05:00|15521.2|15514.2|15522.9|15515.9|15524.5|15517.5|15517.9|15510.9|0
1677197400000|2023-02-24 00:10:00|15523.3|15516.3|15526.5|15519.5|15526.9|15519.9|15522.9|15515.9|0
1677197700000|2023-02-24 00:15:00|15527.3|15520.3|15516.6|15511.6|15528.5|15521.6|15509.6|15504.6|102
1677198000000|2023-02-24 00:20:00|15517.1|15512.1|15520.6|15515.6|15521.6|15516.6|15517.1|15512.1|7
1677198300000|2023-02-24 00:25:00|15521.6|15516.6|15525.1|15520.1|15526.6|15521.6|15521.6|15516.6|12
1677198600000|2023-02-24 00:30:00|15524.6|15519.6|15530.6|15525.6|15533.6|15528.6|15523.6|15518.6|59
1677198900000|2023-02-24 00:35:00|15531.6|15526.6|15530.6|15525.6|15537.6|15532.6|15530.1|15525.1|29
1677199200000|2023-02-24 00:40:00|15530.1|15525.1|15529.6|15524.6|15530.6|15525.6|15528.6|15523.6|13
1677199500000|2023-02-24 00:45:00|15530.1|15525.1|15530.1|15525.1|15531.6|15526.6|15529.6|15524.6|1
1677199800000|2023-02-24 00:50:00|15529.6|15524.6|15531.1|15526.1|15532.1|15527.1|15529.1|15524.1|9
1677200100000|2023-02-24 00:55:00|15530.6|15525.6|15532.6|15527.6|15533.6|15528.6|15530.1|15525.1|2
1677200400000|2023-02-24 01:00:00|15534.6|15529.6|15545.1|15540.1|15548.6|15543.6|15534.6|15529.6|74
1677200700000|2023-02-24 01:05:00|15544.6|15539.6|15536.1|15531.1|15545.1|15540.1|15535.1|15530.1|37
1677201000000|2023-02-24 01:10:00|15535.6|15530.6|15536.1|15531.1|15539.1|15534.1|15535.6|15530.6|21
1677201300000|2023-02-24 01:15:00|15536.6|15531.6|15539.1|15534.1|15541.1|15536.1|15533.1|15528.1|33
1677201600000|2023-02-24 01:20:00|15538.6|15533.6|15541.6|15536.6|15541.6|15536.6|15533.6|15528.6|15
1677201900000|2023-02-24 01:25:00|15542.1|15537.1|15532.1|15527.1|15543.1|15538.1|15527.6|15522.6|14
1677202200000|2023-02-24 01:30:00|15531.1|15526.1|15526.1|15521.1|15531.6|15526.6|15516.6|15511.6|92
1677202500000|2023-02-24 01:35:00|15526.6|15521.6|15521.6|15516.6|15528.1|15523.1|15518.1|15513.1|16
1677202800000|2023-02-24 01:40:00|15521.1|15516.1|15525.1|15520.1|15526.6|15521.6|15518.6|15513.6|13
1677203100000|2023-02-24 01:45:00|15524.6|15519.6|15529.6|15524.6|15530.6|15525.6|15521.1|15516.1|12
1677203400000|2023-02-24 01:50:00|15530.1|15525.1|15534.1|15529.1|15538.1|15533.1|15528.6|15523.6|18
1677203700000|2023-02-24 01:55:00|15534.6|15529.6|15532.6|15527.6|15536.1|15531.1|15530.1|15525.1|12
1677204000000|2023-02-24 02:00:00|15532.1|15527.1|15532.1|15527.1|15536.1|15531.1|15530.1|15525.1|22
1677204300000|2023-02-24 02:05:00|15531.6|15526.6|15533.6|15528.6|15537.1|15532.1|15528.1|15523.1|19
1677204600000|2023-02-24 02:10:00|15534.1|15529.1|15531.1|15526.1|15535.6|15530.6|15530.1|15525.1|8
1677204900000|2023-02-24 02:15:00|15530.6|15525.6|15529.6|15524.6|15533.1|15528.1|15527.1|15522.1|16
1677205200000|2023-02-24 02:20:00|15530.1|15525.1|15529.1|15524.1|15530.6|15525.6|15528.1|15523.1|12
1677205500000|2023-02-24 02:25:00|15529.6|15524.6|15528.6|15523.6|15530.1|15525.1|15528.6|15523.6|0
1677205800000|2023-02-24 02:30:00|15528.1|15523.1|15527.1|15522.1|15530.1|15525.1|15527.1|15522.1|6
1677206100000|2023-02-24 02:35:00|15527.6|15522.6|15527.6|15522.6|15528.1|15523.1|15526.6|15521.6|3
1677206400000|2023-02-24 02:40:00|15528.1|15523.1|15529.1|15524.1|15533.6|15528.6|15528.1|15523.1|9
1677206700000|2023-02-24 02:45:00|15529.6|15524.6|15534.1|15529.1|15534.1|15529.1|15529.6|15524.6|6
1677207000000|2023-02-24 02:50:00|15533.6|15528.6|15529.6|15524.6|15533.6|15528.6|15529.6|15524.6|1
1677207300000|2023-02-24 02:55:00|15529.1|15524.1|15530.1|15525.1|15530.1|15525.1|15528.1|15523.1|2
1677207600000|2023-02-24 03:00:00|15530.6|15525.6|15533.1|15528.1|15534.1|15529.1|15530.1|15525.1|18
1677207900000|2023-02-24 03:05:00|15532.6|15527.6|15537.1|15532.1|15537.1|15532.1|15531.1|15526.1|13
1677208200000|2023-02-24 03:10:00|15536.6|15531.6|15537.6|15532.6|15538.1|15533.1|15536.1|15531.1|1
1677208500000|2023-02-24 03:15:00|15537.1|15532.1|15539.1|15534.1|15542.1|15537.1|15536.6|15531.6|25
1677208800000|2023-02-24 03:20:00|15538.6|15533.6|15539.1|15534.1|15541.1|15536.1|15536.6|15531.6|10
1677209100000|2023-02-24 03:25:00|15538.6|15533.6|15541.1|15536.1|15541.6|15536.6|15538.1|15533.1|11
1677209400000|2023-02-24 03:30:00|15540.6|15535.6|15541.6|15536.6|15543.1|15538.1|15540.1|15535.1|6
1677209700000|2023-02-24 03:35:00|15541.1|15536.1|15541.1|15536.1|15543.1|15538.1|15540.6|15535.6|19
1677210000000|2023-02-24 03:40:00|15540.6|15535.6|15541.1|15536.1|15541.6|15536.6|15540.6|15535.6|4
1677210300000|2023-02-24 03:45:00|15541.6|15536.6|15541.6|15536.6|15541.6|15536.6|15541.6|15536.6|0
1677210600000|2023-02-24 03:50:00|15542.6|15537.6|15542.6|15537.6|15544.6|15539.6|15540.1|15535.1|25
1677210900000|2023-02-24 03:55:00|15542.1|15537.1|15541.6|15536.6|15543.1|15538.1|15541.1|15536.1|3
1677211200000|2023-02-24 04:00:00|15541.1|15536.1|15542.1|15537.1|15543.1|15538.1|15541.1|15536.1|5
1677211500000|2023-02-24 04:05:00|15541.6|15536.6|15541.1|15536.1|15542.1|15537.1|15540.1|15535.1|2
1677211800000|2023-02-24 04:10:00|15540.6|15535.6|15535.6|15530.6|15540.6|15535.6|15534.6|15529.6|12
1677212100000|2023-02-24 04:15:00|15535.1|15530.1|15533.1|15528.1|15535.6|15530.6|15533.1|15528.1|9
1677212400000|2023-02-24 04:20:00|15532.6|15527.6|15534.1|15529.1|15534.6|15529.6|15530.1|15525.1|5
1677212700000|2023-02-24 04:25:00|15533.6|15528.6|15534.6|15529.6|15535.1|15530.1|15533.6|15528.6|2
1677213000000|2023-02-24 04:30:00|15535.1|15530.1|15534.1|15529.1|15535.6|15530.6|15533.6|15528.6|7
1677213300000|2023-02-24 04:35:00|15534.6|15529.6|15530.1|15525.1|15535.1|15530.1|15528.6|15523.6|5
1677213600000|2023-02-24 04:40:00|15529.6|15524.6|15531.1|15526.1|15533.1|15528.1|15529.1|15524.1|3
1677213900000|2023-02-24 04:45:00|15530.6|15525.6|15533.1|15528.1|15535.1|15530.1|15530.6|15525.6|7
1677214200000|2023-02-24 04:50:00|15532.6|15527.6|15532.1|15527.1|15533.1|15528.1|15531.6|15526.6|0
1677214500000|2023-02-24 04:55:00|15532.6|15527.6|15531.1|15526.1|15533.1|15528.1|15530.1|15525.1|7
1677214800000|2023-02-24 05:00:00|15531.6|15526.6|15534.1|15529.1|15535.1|15530.1|15531.6|15526.6|9
1677215100000|2023-02-24 05:05:00|15534.6|15529.6|15535.1|15530.1|15535.6|15530.6|15532.6|15527.6|5
1677215400000|2023-02-24 05:10:00|15534.6|15529.6|15539.1|15534.1|15539.6|15534.6|15534.1|15529.1|18
1677215700000|2023-02-24 05:15:00|15539.6|15534.6|15539.1|15534.1|15541.1|15536.1|15538.6|15533.6|3
1677216000000|2023-02-24 05:20:00|15539.6|15534.6|15543.1|15538.1|15544.1|15539.1|15539.1|15534.1|8
1677216300000|2023-02-24 05:25:00|15543.6|15538.6|15540.6|15535.6|15544.1|15539.1|15539.1|15534.1|18
1677216600000|2023-02-24 05:30:00|15540.1|15535.1|15536.1|15531.1|15540.6|15535.6|15536.1|15531.1|6
1677216900000|2023-02-24 05:35:00|15536.6|15531.6|15536.1|15531.1|15538.1|15533.1|15535.6|15530.6|1
1677217200000|2023-02-24 05:40:00|15535.6|15530.6|15528.6|15523.6|15535.6|15530.6|15528.1|15523.1|39
1677217500000|2023-02-24 05:45:00|15529.1|15524.1|15531.6|15526.6|15531.6|15526.6|15528.1|15523.1|23
1677217800000|2023-02-24 05:50:00|15531.1|15526.1|15527.6|15522.6|15531.1|15526.1|15525.6|15520.6|32
1677218100000|2023-02-24 05:55:00|15527.1|15522.1|15529.1|15524.1|15530.6|15525.6|15526.1|15521.1|29
1677218400000|2023-02-24 06:00:00|15530.6|15525.6|15530.6|15525.6|15534.6|15529.6|15529.6|15524.6|34
1677218700000|2023-02-24 06:05:00|15531.1|15526.1|15533.1|15528.1|15533.6|15528.6|15531.1|15526.1|9
1677219000000|2023-02-24 06:10:00|15533.6|15528.6|15529.6|15524.6|15533.6|15528.6|15528.6|15523.6|29
1677219300000|2023-02-24 06:15:00|15529.1|15524.1|15528.1|15523.1|15529.1|15524.1|15527.6|15522.6|15
1677219600000|2023-02-24 06:20:00|15528.6|15523.6|15533.6|15528.6|15534.1|15529.1|15528.1|15523.1|48
1677219900000|2023-02-24 06:25:00|15533.1|15528.1|15535.1|15530.1|15535.1|15530.1|15532.6|15527.6|10
1677220200000|2023-02-24 06:30:00|15534.6|15529.6|15535.1|15530.1|15536.1|15531.1|15534.1|15529.1|9
1677220500000|2023-02-24 06:35:00|15534.6|15529.6|15531.6|15526.6|15534.6|15529.6|15530.1|15525.1|27
1677220800000|2023-02-24 06:40:00|15531.1|15526.1|15531.6|15526.6|15532.6|15527.6|15530.6|15525.6|8
1677221100000|2023-02-24 06:45:00|15531.1|15526.1|15531.1|15526.1|15532.1|15527.1|15530.6|15525.6|5
1677221400000|2023-02-24 06:50:00|15531.6|15526.6|15533.6|15528.6|15535.1|15530.1|15531.1|15526.1|29
1677221700000|2023-02-24 06:55:00|15534.1|15529.1|15528.1|15523.1|15534.1|15529.1|15526.1|15521.1|51
1677222000000|2023-02-24 07:00:00|15527|15524.2|15515.5|15512.7|15527.5|15524.7|15514|15511.2|333
1677222300000|2023-02-24 07:05:00|15515|15512.2|15517.5|15514.7|15518.5|15515.7|15508.5|15505.7|214
1677222600000|2023-02-24 07:10:00|15518.5|15515.7|15515|15512.2|15520.5|15517.7|15511.5|15508.7|170
1677222900000|2023-02-24 07:15:00|15514.5|15511.7|15515.5|15512.7|15517.5|15514.7|15512|15509.2|72
1677223200000|2023-02-24 07:20:00|15516|15513.2|15511.5|15508.7|15517|15514.2|15509|15506.2|125
1677223500000|2023-02-24 07:25:00|15512|15509.2|15516|15513.2|15519|15516.2|15512|15509.2|85
1677223800000|2023-02-24 07:30:00|15515.5|15512.7|15511|15508.2|15518|15515.2|15510.5|15507.7|100
1677224100000|2023-02-24 07:35:00|15511.5|15508.7|15507.5|15504.7|15512|15509.2|15506|15503.2|124
1677224400000|2023-02-24 07:40:00|15507|15504.2|15503.5|15500.7|15508.5|15505.7|15502.5|15499.7|128
1677224700000|2023-02-24 07:45:00|15503|15500.2|15501.5|15498.7|15503|15500.2|15498|15495.2|110
1677225000000|2023-02-24 07:50:00|15501|15498.2|15496|15493.2|15502|15499.2|15495|15492.2|128
1677225300000|2023-02-24 07:55:00|15496.5|15493.7|15495|15492.2|15497.5|15494.7|15492.5|15489.7|286
1677225600000|2023-02-24 08:00:00|15494.3|15492.9|15520.3|15518.9|15522.3|15520.9|15483.3|15481.9|1928
1677225900000|2023-02-24 08:05:00|15520.8|15519.4|15501.3|15499.9|15528.8|15527.4|15499.8|15498.4|1092
1677226200000|2023-02-24 08:10:00|15502.3|15500.9|15496.3|15494.9|15503.8|15502.4|15491.3|15489.9|741
1677226500000|2023-02-24 08:15:00|15496.8|15495.4|15491.8|15490.4|15498.3|15496.9|15475.3|15473.9|1194
1677226800000|2023-02-24 08:20:00|15491.3|15489.9|15484.8|15483.4|15491.8|15490.4|15473.8|15472.4|941
1677227100000|2023-02-24 08:25:00|15484.3|15482.9|15507.3|15505.9|15511.3|15509.9|15479.3|15477.9|725
1677227400000|2023-02-24 08:30:00|15506.8|15505.4|15498.3|15496.9|15511.3|15509.9|15494.8|15493.4|614
1677227700000|2023-02-24 08:35:00|15497.8|15496.4|15492.8|15491.4|15498.8|15497.4|15484.8|15483.4|570
1677228000000|2023-02-24 08:40:00|15493.8|15492.4|15492.3|15490.9|15505.3|15503.9|15489.3|15487.9|558
1677228300000|2023-02-24 08:45:00|15492.8|15491.4|15491.8|15490.4|15496.3|15494.9|15483.3|15481.9|464
1677228600000|2023-02-24 08:50:00|15491.3|15489.9|15496.7|15495.3|15499.8|15498.4|15489.3|15487.9|321
1677228900000|2023-02-24 08:55:00|15496.2|15494.8|15489.8|15488.4|15498.8|15497.4|15485.3|15483.9|343
1677229200000|2023-02-24 09:00:00|15489.3|15487.9|15497.3|15495.9|15503.3|15501.9|15485.8|15484.4|339
1677229500000|2023-02-24 09:05:00|15497.8|15496.4|15492.8|15491.4|15498.3|15496.9|15485.3|15483.9|245
1677229800000|2023-02-24 09:10:00|15493.3|15491.9|15492.8|15491.4|15512.8|15511.4|15491.3|15489.9|411
1677230100000|2023-02-24 09:15:00|15492.3|15490.9|15497.8|15496.4|15503.8|15502.4|15486.8|15485.4|271
1677230400000|2023-02-24 09:20:00|15497.3|15495.9|15486.3|15484.9|15498.8|15497.4|15483.3|15481.9|331
1677230700000|2023-02-24 09:25:00|15486.8|15485.4|15484.8|15483.4|15493.3|15491.9|15478.8|15477.4|438
1677231000000|2023-02-24 09:30:00|15485.3|15483.9|15491.8|15490.4|15493.3|15491.9|15483.3|15481.9|306
1677231300000|2023-02-24 09:35:00|15491.3|15489.9|15493.8|15492.4|15495.8|15494.4|15485.8|15484.4|215
1677231600000|2023-02-24 09:40:00|15494.3|15492.9|15476.3|15474.9|15495.3|15493.9|15473.8|15472.4|443
1677231900000|2023-02-24 09:45:00|15475.8|15474.4|15470.8|15469.4|15476.8|15475.4|15465.3|15463.9|756
1677232200000|2023-02-24 09:50:00|15470.3|15468.9|15468.3|15466.9|15473.3|15471.9|15464.8|15463.4|281
1677232500000|2023-02-24 09:55:00|15467.8|15466.4|15470.8|15469.4|15471.8|15470.4|15462.8|15461.4|300
1677232800000|2023-02-24 10:00:00|15470.3|15468.9|15467.8|15466.4|15472.8|15471.4|15462.8|15461.4|324
1677233100000|2023-02-24 10:05:00|15466.8|15465.4|15480.8|15479.4|15489.8|15488.4|15465.8|15464.4|523
1677233400000|2023-02-24 10:10:00|15481.3|15479.9|15456.8|15455.4|15482.8|15481.4|15451.8|15450.4|488
1677233700000|2023-02-24 10:15:00|15456.3|15454.9|15463.8|15462.4|15465.8|15464.4|15449.8|15448.4|599
1677234000000|2023-02-24 10:20:00|15463.3|15461.9|15454.3|15452.9|15463.3|15461.9|15451.8|15450.4|396
1677234300000|2023-02-24 10:25:00|15453.8|15452.4|15466.8|15465.4|15468.8|15467.4|15452.8|15451.4|403
1677234600000|2023-02-24 10:30:00|15466.3|15464.9|15457.8|15456.4|15466.3|15464.9|15455.8|15454.4|243
1677234900000|2023-02-24 10:35:00|15457.3|15455.9|15441.3|15439.9|15458.8|15457.4|15437.3|15435.9|660
1677235200000|2023-02-24 10:40:00|15440.8|15439.4|15442.8|15441.4|15445.8|15444.4|15437.8|15436.4|353
1677235500000|2023-02-24 10:45:00|15442.3|15440.9|15444.3|15442.9|15445.3|15443.9|15432.3|15430.9|444
1677235800000|2023-02-24 10:50:00|15443.8|15442.4|15455.8|15454.4|15455.8|15454.4|15443.8|15442.4|434
1677236100000|2023-02-24 10:55:00|15455.3|15453.9|15461.8|15460.4|15463.8|15462.4|15452.8|15451.4|552
1677236400000|2023-02-24 11:00:00|15462.3|15460.9|15449.8|15448.4|15463.3|15461.9|15444.8|15443.4|369
1677236700000|2023-02-24 11:05:00|15449.3|15447.9|15449.3|15447.9|15450.3|15448.9|15440.8|15439.4|307
1677237000000|2023-02-24 11:10:00|15449.8|15448.4|15429.3|15427.9|15450.8|15449.4|15428.8|15427.4|301
1677237300000|2023-02-24 11:15:00|15428.8|15427.4|15415.8|15414.4|15435.3|15433.9|15414.8|15413.4|618
1677237600000|2023-02-24 11:20:00|15415.3|15413.9|15416.3|15414.9|15426.8|15425.4|15409.3|15407.9|676
1677237900000|2023-02-24 11:25:00|15416.8|15415.4|15411.8|15410.4|15428.3|15426.9|15411.3|15409.9|428
1677238200000|2023-02-24 11:30:00|15411.3|15409.9|15409.3|15407.9|15420.3|15418.9|15406.8|15405.4|521
1677238500000|2023-02-24 11:35:00|15409.8|15408.4|15406.3|15404.9|15412.8|15411.4|15398.3|15396.9|486
1677238800000|2023-02-24 11:40:00|15405.8|15404.4|15387.8|15386.4|15406.8|15405.4|15387.8|15386.4|534
1677239100000|2023-02-24 11:45:00|15387.3|15385.9|15381.8|15380.4|15391.3|15389.9|15378.3|15376.9|643
1677239400000|2023-02-24 11:50:00|15382.3|15380.9|15387.8|15386.4|15392.8|15391.4|15381.3|15379.9|366
1677239700000|2023-02-24 11:55:00|15388.3|15386.9|15403.3|15401.9|15403.8|15402.4|15386.3|15384.9|504
1677240000000|2023-02-24 12:00:00|15402.8|15401.4|15391.3|15389.9|15403.8|15402.4|15382.3|15380.9|967
1677240300000|2023-02-24 12:05:00|15390.8|15389.4|15391.8|15390.4|15395.3|15393.9|15383.8|15382.4|318
1677240600000|2023-02-24 12:10:00|15392.3|15390.9|15395.8|15394.4|15401.3|15399.9|15385.8|15384.4|257
1677240900000|2023-02-24 12:15:00|15395.3|15393.9|15401.8|15400.4|15403.3|15401.9|15392.8|15391.4|260
1677241200000|2023-02-24 12:20:00|15401.3|15399.9|15400.8|15399.4|15407.8|15406.4|15396.3|15394.9|366
1677241500000|2023-02-24 12:25:00|15401.3|15399.9|15398.8|15397.4|15403.8|15402.4|15394.8|15393.4|271
1677241800000|2023-02-24 12:30:00|15398.3|15396.9|15389.3|15387.9|15398.3|15396.9|15386.3|15384.9|364
1677242100000|2023-02-24 12:35:00|15389.8|15388.4|15375.8|15374.4|15389.8|15388.4|15374.8|15373.4|414
1677242400000|2023-02-24 12:40:00|15375.1|15373.7|15394.1|15392.7|15398.1|15396.7|15373.6|15372.2|267
1677242700000|2023-02-24 12:45:00|15394.6|15393.2|15383.1|15381.7|15395.6|15394.2|15379.6|15378.2|301
1677243000000|2023-02-24 12:50:00|15382.6|15381.2|15377.1|15375.7|15382.6|15381.2|15371.1|15369.7|371
1677243300000|2023-02-24 12:55:00|15377.6|15376.2|15377.1|15375.7|15381.1|15379.7|15373.1|15371.7|231
1677243600000|2023-02-24 13:00:00|15376.6|15375.2|15371.1|15369.7|15377.1|15375.7|15368.1|15366.7|495
1677243900000|2023-02-24 13:05:00|15370.1|15368.7|15370.1|15368.7|15376.6|15375.2|15366.1|15364.7|299
1677244200000|2023-02-24 13:10:00|15370.6|15369.2|15370.1|15368.7|15374.6|15373.2|15366.1|15364.7|288
1677244500000|2023-02-24 13:15:00|15369.6|15368.2|15375.6|15374.2|15376.1|15374.7|15365.1|15363.7|395
1677244800000|2023-02-24 13:20:00|15375.1|15373.7|15382.6|15381.2|15384.6|15383.2|15372.1|15370.7|426
1677245100000|2023-02-24 13:25:00|15382.1|15380.7|15380.6|15379.2|15392.1|15390.7|15378.6|15377.2|472
1677245400000|2023-02-24 13:30:00|15370.1|15368.7|15328.1|15326.7|15385.1|15383.7|15324.6|15323.2|2786
1677245700000|2023-02-24 13:35:00|15328.6|15327.2|15295.1|15293.7|15333.1|15331.7|15294.1|15292.7|1860
1677246000000|2023-02-24 13:40:00|15295.6|15294.2|15283.6|15282.2|15301.1|15299.7|15281.1|15279.7|1153
1677246300000|2023-02-24 13:45:00|15284.1|15282.7|15319.1|15317.7|15320.6|15319.2|15279.1|15277.7|1511
1677246600000|2023-02-24 13:50:00|15319.6|15318.2|15330.1|15328.7|15330.1|15328.7|15306.1|15304.7|762
1677246900000|2023-02-24 13:55:00|15330.6|15329.2|15329.1|15327.7|15353.6|15352.2|15327.6|15326.2|1134
1677247200000|2023-02-24 14:00:00|15328.6|15327.2|15323.6|15322.2|15337.1|15335.7|15317.6|15316.2|833
1677247500000|2023-02-24 14:05:00|15323.1|15321.7|15319.6|15318.2|15329.1|15327.7|15319.6|15318.2|443
1677247800000|2023-02-24 14:10:00|15319.1|15317.7|15306.1|15304.7|15322.1|15320.7|15304.1|15302.7|522
1677248100000|2023-02-24 14:15:00|15305.6|15304.2|15281.6|15280.2|15313.1|15311.7|15281.6|15280.2|634
1677248400000|2023-02-24 14:20:00|15281.1|15279.7|15290.1|15288.7|15299.1|15297.7|15280.6|15279.2|853
1677248700000|2023-02-24 14:25:00|15291.6|15290.2|15293.6|15292.2|15299.1|15297.7|15286.6|15285.2|445
1677249000000|2023-02-24 14:30:00|15293.1|15291.7|15298.6|15297.2|15302.1|15300.7|15277.1|15275.7|1638
1677249300000|2023-02-24 14:35:00|15299.1|15297.7|15318.1|15316.7|15318.6|15317.2|15284.1|15282.7|1193
1677249600000|2023-02-24 14:40:00|15320.1|15318.7|15257.6|15256.2|15322.1|15320.7|15257.6|15256.2|1201
1677249900000|2023-02-24 14:45:00|15258.1|15256.7|15246.1|15244.7|15260.1|15258.7|15236.1|15234.7|1649
1677250200000|2023-02-24 14:50:00|15246.6|15245.2|15257.1|15255.7|15257.6|15256.2|15236.6|15235.2|1199
1677250500000|2023-02-24 14:55:00|15258.1|15256.7|15258.6|15257.2|15274.6|15273.2|15252.1|15250.7|1007
1677250800000|2023-02-24 15:00:00|15255.6|15254.2|15275.6|15274.2|15285.1|15283.7|15253.1|15251.7|1445
1677251100000|2023-02-24 15:05:00|15276.1|15274.7|15265.1|15263.7|15287.1|15285.7|15258.6|15257.2|751
1677251400000|2023-02-24 15:10:00|15265.8|15264.4|15239.8|15238.4|15268.3|15266.9|15239.3|15237.9|920
1677251700000|2023-02-24 15:15:00|15239.3|15237.9|15237.8|15236.4|15245.8|15244.4|15222.8|15221.4|1236
1677252000000|2023-02-24 15:20:00|15237.3|15235.9|15232.3|15230.9|15246.3|15244.9|15228.8|15227.4|694
1677252300000|2023-02-24 15:25:00|15232.8|15231.4|15241.3|15239.9|15244.8|15243.4|15229.8|15228.4|799
1677252600000|2023-02-24 15:30:00|15240.8|15239.4|15236.3|15234.9|15240.8|15239.4|15223.3|15221.9|854
1677252900000|2023-02-24 15:35:00|15235.8|15234.4|15217.8|15216.4|15241.8|15240.4|15215.8|15214.4|709
1677253200000|2023-02-24 15:40:00|15216.8|15215.4|15237.8|15236.4|15239.8|15238.4|15214.3|15212.9|952
1677253500000|2023-02-24 15:45:00|15237.3|15235.9|15249.3|15247.9|15254.8|15253.4|15236.8|15235.4|1291
1677253800000|2023-02-24 15:50:00|15248.8|15247.4|15240.3|15238.9|15250.3|15248.9|15239.8|15238.4|635
1677254100000|2023-02-24 15:55:00|15239.8|15238.4|15243.3|15241.9|15244.8|15243.4|15234.3|15232.9|594
1677254400000|2023-02-24 16:00:00|15243.8|15242.4|15230.8|15229.4|15245.8|15244.4|15226.8|15225.4|995
1677254700000|2023-02-24 16:05:00|15231.3|15229.9|15249.3|15247.9|15254.3|15252.9|15229.8|15228.4|728
1677255000000|2023-02-24 16:10:00|15249.8|15248.4|15254.8|15253.4|15258.3|15256.9|15248.8|15247.4|781
1677255300000|2023-02-24 16:15:00|15255.3|15253.9|15264.3|15262.9|15274.8|15273.4|15250.8|15249.4|1721
1677255600000|2023-02-24 16:20:00|15263.8|15262.4|15267.8|15266.4|15272.8|15271.4|15255.8|15254.4|1214
1677255900000|2023-02-24 16:25:00|15268.3|15266.9|15260.8|15259.4|15276.8|15275.4|15257.8|15256.4|2380
1677256200000|2023-02-24 16:30:00|15262.8|15261.4|15205.5|15202.7|15266.5|15263.7|15193.5|15190.7|4937
1677256500000|2023-02-24 16:35:00|15204.5|15201.7|15205.5|15202.7|15210.5|15207.7|15185.5|15182.7|2901
1677256800000|2023-02-24 16:40:00|15206|15203.2|15210|15207.2|15218|15215.2|15204|15201.2|1337
1677257100000|2023-02-24 16:45:00|15210.5|15207.7|15232|15229.2|15236|15233.2|15210.5|15207.7|1936
1677257400000|2023-02-24 16:50:00|15232.5|15229.7|15237|15234.2|15250.5|15247.7|15230.5|15227.7|718
1677257700000|2023-02-24 16:55:00|15237.5|15234.7|15240.5|15237.7|15246.5|15243.7|15235|15232.2|350
1677258000000|2023-02-24 17:00:00|15241.5|15238.7|15233.5|15230.7|15246|15243.2|15230.5|15227.7|421
1677258300000|2023-02-24 17:05:00|15234|15231.2|15233|15230.2|15237|15234.2|15226.5|15223.7|380
1677258600000|2023-02-24 17:10:00|15233.5|15230.7|15231|15228.2|15235.5|15232.7|15224|15221.2|205
1677258900000|2023-02-24 17:15:00|15230.5|15227.7|15222.5|15219.7|15233.5|15230.7|15216.5|15213.7|212
1677259200000|2023-02-24 17:20:00|15222|15219.2|15227.5|15224.7|15231.5|15228.7|15218.5|15215.7|146
1677259500000|2023-02-24 17:25:00|15227|15224.2|15230.5|15227.7|15239|15236.2|15219.5|15216.7|428
1677259800000|2023-02-24 17:30:00|15231|15228.2|15226.5|15223.7|15243.5|15240.7|15224.5|15221.7|474
1677260100000|2023-02-24 17:35:00|15226|15223.2|15224.5|15221.7|15230.5|15227.7|15223|15220.2|115
1677260400000|2023-02-24 17:40:00|15224|15221.2|15211|15208.2|15225.5|15222.7|15209.5|15206.7|367
1677260700000|2023-02-24 17:45:00|15210.5|15207.7|15210|15207.2|15211.5|15208.7|15201.5|15198.7|229
1677261000000|2023-02-24 17:50:00|15209.5|15206.7|15207|15204.2|15214.5|15211.7|15204|15201.2|187
1677261300000|2023-02-24 17:55:00|15206.5|15203.7|15206|15203.2|15209|15206.2|15201.5|15198.7|125
1677261600000|2023-02-24 18:00:00|15206.5|15203.7|15208.5|15205.7|15212|15209.2|15202|15199.2|234
1677261900000|2023-02-24 18:05:00|15208|15205.2|15204|15201.2|15212|15209.2|15201.5|15198.7|154
1677262200000|2023-02-24 18:10:00|15203.5|15200.7|15202|15199.2|15208.5|15205.7|15201.5|15198.7|124
1677262500000|2023-02-24 18:15:00|15202.5|15199.7|15213.5|15210.7|15213.5|15210.7|15201|15198.2|110
1677262800000|2023-02-24 18:20:00|15214|15211.2|15225|15222.2|15231|15228.2|15213|15210.2|284
1677263100000|2023-02-24 18:25:00|15225.5|15222.7|15228.5|15225.7|15233.5|15230.7|15223|15220.2|133
1677263400000|2023-02-24 18:30:00|15224.5|15221.7|15225.5|15222.7|15226.5|15223.7|15218|15215.2|211
1677263700000|2023-02-24 18:35:00|15226.5|15223.7|15230|15227.2|15231|15228.2|15225.5|15222.7|56
1677264000000|2023-02-24 18:40:00|15230.5|15227.7|15232.5|15229.7|15235.5|15232.7|15225.5|15222.7|122
1677264300000|2023-02-24 18:45:00|15233|15230.2|15233|15230.2|15238.5|15235.7|15230.5|15227.7|109
1677264600000|2023-02-24 18:50:00|15233.5|15230.7|15238.5|15235.7|15239|15236.2|15232.5|15229.7|43
1677264900000|2023-02-24 18:55:00|15239|15236.2|15236|15233.2|15240.5|15237.7|15232.5|15229.7|89
1677265200000|2023-02-24 19:00:00|15235.5|15232.7|15239.5|15236.7|15243|15240.2|15232.5|15229.7|135
1677265500000|2023-02-24 19:05:00|15239|15236.2|15244|15241.2|15244.5|15241.7|15236.5|15233.7|77
1677265800000|2023-02-24 19:10:00|15243.5|15240.7|15241.5|15238.7|15244|15241.2|15235.5|15232.7|135
1677266100000|2023-02-24 19:15:00|15240.5|15237.7|15246.5|15243.7|15246.5|15243.7|15240.5|15237.7|49
1677266400000|2023-02-24 19:20:00|15246|15243.2|15240|15237.2|15247.5|15244.7|15233.5|15230.7|542
1677266700000|2023-02-24 19:25:00|15239.5|15236.7|15236.5|15233.7|15245.5|15242.7|15236.5|15233.7|52
1677267000000|2023-02-24 19:30:00|15237|15234.2|15229.5|15226.7|15238|15235.2|15228|15225.2|83
1677267300000|2023-02-24 19:35:00|15230|15227.2|15231|15228.2|15231|15228.2|15225.5|15222.7|71
1677267600000|2023-02-24 19:40:00|15230.5|15227.7|15222|15219.2|15231|15228.2|15219|15216.2|66
1677267900000|2023-02-24 19:45:00|15221.5|15218.7|15236|15233.2|15237.5|15234.7|15220.5|15217.7|78
1677268200000|2023-02-24 19:50:00|15236.5|15233.7|15240.5|15237.7|15243.5|15240.7|15235.5|15232.7|125
1677268500000|2023-02-24 19:55:00|15241|15238.2|15247|15244.2|15251.5|15248.7|15238.5|15235.7|135
1677268800000|2023-02-24 20:00:00|15247.5|15244.7|15241|15238.2|15254|15251.2|15238.5|15235.7|116
1677269100000|2023-02-24 20:05:00|15241.5|15238.7|15243.5|15240.7|15247|15244.2|15240|15237.2|109
1677269400000|2023-02-24 20:10:00|15244|15241.2|15233.5|15230.7|15245.5|15242.7|15230|15227.2|233
1677269700000|2023-02-24 20:15:00|15233|15230.2|15239|15236.2|15239.5|15236.7|15230.5|15227.7|49
1677270000000|2023-02-24 20:20:00|15239.5|15236.7|15241.5|15238.7|15245|15242.2|15238|15235.2|111
1677270300000|2023-02-24 20:25:00|15242|15239.2|15232.5|15229.7|15246.5|15243.7|15232|15229.2|129
1677270600000|2023-02-24 20:30:00|15232|15229.2|15225|15222.2|15235.5|15232.7|15225|15222.2|192
1677270900000|2023-02-24 20:35:00|15224.5|15221.7|15218|15215.2|15226|15223.2|15218|15215.2|185
1677271200000|2023-02-24 20:40:00|15217.5|15214.7|15228|15225.2|15229.5|15226.7|15215.5|15212.7|187
1677271500000|2023-02-24 20:45:00|15227.5|15224.7|15226.5|15223.7|15230|15227.2|15223|15220.2|132
1677271800000|2023-02-24 20:50:00|15230.5|15227.7|15234.5|15231.7|15235|15232.2|15217|15214.2|364
1677272100000|2023-02-24 20:55:00|15235|15232.2|15238|15235.2|15251|15248.2|15234.5|15231.7|508
1677272400000|2023-02-24 21:00:00|15240.7|15233.7|15234.3|15227.3|15240.7|15233.7|15231|15224|7
1677272700000|2023-02-24 21:05:00|15233.5|15226.5|15236.8|15229.8|15236.8|15229.8|15231.8|15224.8|0
1677273000000|2023-02-24 21:10:00|15237.6|15230.6|15237.7|15230.7|15238.5|15231.5|15236.8|15229.8|0
1677273300000|2023-02-24 21:15:00|15238.5|15231.5|15239.1|15232.1|15239.1|15232.1|15237.5|15230.5|0
1677273600000|2023-02-24 21:20:00|15239.9|15232.9|15244.8|15237.8|15245.7|15238.7|15239.9|15232.9|0
1677273900000|2023-02-24 21:25:00|15244.7|15237.7|15244.9|15237.9|15245.9|15238.9|15243.9|15236.9|0
1677274200000|2023-02-24 21:30:00|15245.7|15238.7|15242.6|15235.6|15246.6|15239.6|15242.6|15235.6|0
1677274500000|2023-02-24 21:35:00|15243.4|15236.4|15241.3|15234.3|15244.2|15237.2|15241.3|15234.3|0
1677274800000|2023-02-24 21:40:00|15242.1|15235.1|15242|15235|15242.9|15235.9|15241.3|15234.3|0
1677275100000|2023-02-24 21:45:00|15242.1|15235.1|15242|15235|15242.8|15235.8|15241.9|15234.9|0
1677275400000|2023-02-24 21:50:00|15241.2|15234.2|15241.2|15234.2|15242.1|15235.1|15241.2|15234.2|0
1677275700000|2023-02-24 21:55:00|15241.1|15234.1|15238.7|15231.7|15241.1|15234.1|15238.7|15231.7|0
1677452400000|2023-02-26 23:00:00|15250.6|15243.6|15246.9|15239.9|15253.4|15246.4|15245.4|15238.4|0
1677452700000|2023-02-26 23:05:00|15246.1|15239.1|15243.7|15236.7|15250|15243|15243.2|15236.2|0
1677453000000|2023-02-26 23:10:00|15244.1|15237.1|15243.3|15236.3|15246.6|15239.6|15240.8|15233.8|0
1677453300000|2023-02-26 23:15:00|15243.7|15236.7|15238|15231|15244.9|15237.9|15235.6|15228.6|0
1677453600000|2023-02-26 23:20:00|15238.4|15231.4|15237.1|15230.1|15241.2|15234.2|15235.5|15228.5|0
1677453900000|2023-02-26 23:25:00|15237.7|15230.7|15241.4|15234.4|15241.4|15234.4|15236.9|15229.9|0
1677454200000|2023-02-26 23:30:00|15240.9|15233.9|15243.8|15236.8|15243.8|15236.8|15238.9|15231.9|0
1677454500000|2023-02-26 23:35:00|15244.6|15237.6|15252.9|15245.9|15254.6|15247.6|15244.6|15237.6|0
1677454800000|2023-02-26 23:40:00|15252.1|15245.1|15253.7|15246.7|15256.1|15249.1|15250.4|15243.4|0
1677455100000|2023-02-26 23:45:00|15254.5|15247.5|15261.4|15254.4|15262.2|15255.2|15254.1|15247.1|0
1677455400000|2023-02-26 23:50:00|15260.6|15253.6|15258.8|15251.8|15261.4|15254.4|15258|15251|0
1677455700000|2023-02-26 23:55:00|15259.6|15252.6|15257.8|15250.8|15261.1|15254.1|15257.8|15250.8|0
1677456000000|2023-02-27 00:00:00|15257|15250|15252.9|15245.9|15259.4|15252.4|15248.8|15241.8|0
1677456300000|2023-02-27 00:05:00|15252.1|15245.1|15244.3|15237.3|15252.9|15245.9|15243.5|15236.5|0
1677456600000|2023-02-27 00:10:00|15243.5|15236.5|15244|15237|15251.3|15244.3|15241.9|15234.9|0
1677456900000|2023-02-27 00:15:00|15244.9|15237.9|15243.1|15238.1|15251.6|15246.6|15237.1|15232.1|125
1677457200000|2023-02-27 00:20:00|15243.6|15238.6|15242.6|15237.6|15244.1|15239.1|15238.6|15233.6|10
1677457500000|2023-02-27 00:25:00|15243.6|15238.6|15242.6|15237.6|15248.1|15243.1|15242.1|15237.1|17
1677457800000|2023-02-27 00:30:00|15243.1|15238.1|15250.1|15245.1|15250.1|15245.1|15243.1|15238.1|5
1677458100000|2023-02-27 00:35:00|15250.6|15245.6|15248.1|15243.1|15254.1|15249.1|15247.6|15242.6|12
1677458400000|2023-02-27 00:40:00|15247.6|15242.6|15252.6|15247.6|15252.6|15247.6|15247.1|15242.1|6
1677458700000|2023-02-27 00:45:00|15253.1|15248.1|15253.1|15248.1|15255.1|15250.1|15252.6|15247.6|12
1677459000000|2023-02-27 00:50:00|15253.6|15248.6|15247.1|15242.1|15254.1|15249.1|15246.6|15241.6|13
1677459300000|2023-02-27 00:55:00|15247.6|15242.6|15248.6|15243.6|15251.1|15246.1|15247.6|15242.6|11
1677459600000|2023-02-27 01:00:00|15249.1|15244.1|15255.1|15250.1|15255.6|15250.6|15247.1|15242.1|27
1677459900000|2023-02-27 01:05:00|15254.6|15249.6|15256.1|15251.1|15260.1|15255.1|15254.6|15249.6|20
1677460200000|2023-02-27 01:10:00|15255.6|15250.6|15258.1|15253.1|15261.6|15256.6|15255.6|15250.6|15
1677460500000|2023-02-27 01:15:00|15257.1|15252.1|15260.1|15255.1|15261.6|15256.6|15255.6|15250.6|24
1677460800000|2023-02-27 01:20:00|15260.6|15255.6|15258.1|15253.1|15260.6|15255.6|15256.6|15251.6|34
1677461100000|2023-02-27 01:25:00|15258.6|15253.6|15262.1|15257.1|15263.6|15258.6|15258.6|15253.6|18
1677461400000|2023-02-27 01:30:00|15262.6|15257.6|15262.1|15257.1|15266.1|15261.1|15259.6|15254.6|36
1677461700000|2023-02-27 01:35:00|15262.6|15257.6|15267.1|15262.1|15269.1|15264.1|15262.6|15257.6|29
1677462000000|2023-02-27 01:40:00|15266.6|15261.6|15268.6|15263.6|15269.1|15264.1|15262.6|15257.6|33
1677462300000|2023-02-27 01:45:00|15269.1|15264.1|15277.1|15272.1|15277.6|15272.6|15268.1|15263.1|109
1677462600000|2023-02-27 01:50:00|15276.6|15271.6|15277.6|15272.6|15279.6|15274.6|15276.1|15271.1|39
1677462900000|2023-02-27 01:55:00|15278.1|15273.1|15279.1|15274.1|15280.6|15275.6|15277.6|15272.6|42
1677463200000|2023-02-27 02:00:00|15278.6|15273.6|15282.1|15277.1|15282.6|15277.6|15277.6|15272.6|14
1677463500000|2023-02-27 02:05:00|15281.6|15276.6|15274.1|15269.1|15282.1|15277.1|15273.1|15268.1|11
1677463800000|2023-02-27 02:10:00|15274.6|15269.6|15279.1|15274.1|15279.6|15274.6|15274.1|15269.1|20
1677464100000|2023-02-27 02:15:00|15278.6|15273.6|15282.1|15277.1|15282.6|15277.6|15278.1|15273.1|9
1677464400000|2023-02-27 02:20:00|15281.6|15276.6|15281.1|15276.1|15282.1|15277.1|15280.1|15275.1|2
1677464700000|2023-02-27 02:25:00|15280.6|15275.6|15281.6|15276.6|15282.6|15277.6|15280.1|15275.1|10
1677465000000|2023-02-27 02:30:00|15282.1|15277.1|15284.1|15279.1|15284.6|15279.6|15281.6|15276.6|24
1677465300000|2023-02-27 02:35:00|15283.6|15278.6|15282.1|15277.1|15284.1|15279.1|15281.1|15276.1|5
1677465600000|2023-02-27 02:40:00|15281.6|15276.6|15276.1|15271.1|15282.1|15277.1|15275.6|15270.6|6
1677465900000|2023-02-27 02:45:00|15276.6|15271.6|15275.6|15270.6|15279.1|15274.1|15275.6|15270.6|9
1677466200000|2023-02-27 02:50:00|15276.1|15271.1|15278.1|15273.1|15280.6|15275.6|15275.6|15270.6|23
1677466500000|2023-02-27 02:55:00|15277.6|15272.6|15279.1|15274.1|15280.6|15275.6|15277.1|15272.1|9
1677466800000|2023-02-27 03:00:00|15279.6|15274.6|15281.1|15276.1|15283.6|15278.6|15279.6|15274.6|23
1677467100000|2023-02-27 03:05:00|15280.6|15275.6|15276.1|15271.1|15281.1|15276.1|15276.1|15271.1|25
1677467400000|2023-02-27 03:10:00|15275.6|15270.6|15276.1|15271.1|15279.1|15274.1|15275.1|15270.1|8
1677467700000|2023-02-27 03:15:00|15275.6|15270.6|15273.1|15268.1|15277.1|15272.1|15273.1|15268.1|10
1677468000000|2023-02-27 03:20:00|15273.6|15268.6|15272.1|15267.1|15275.1|15270.1|15270.6|15265.6|19
1677468300000|2023-02-27 03:25:00|15271.6|15266.6|15268.1|15263.1|15272.6|15267.6|15268.1|15263.1|36
1677468600000|2023-02-27 03:30:00|15268.6|15263.6|15265.1|15260.1|15269.6|15264.6|15264.1|15259.1|18
1677468900000|2023-02-27 03:35:00|15264.6|15259.6|15263.1|15258.1|15266.1|15261.1|15262.6|15257.6|19
1677469200000|2023-02-27 03:40:00|15262.6|15257.6|15259.6|15254.6|15263.1|15258.1|15258.1|15253.1|8
1677469500000|2023-02-27 03:45:00|15260.1|15255.1|15259.1|15254.1|15263.1|15258.1|15258.6|15253.6|44
1677469800000|2023-02-27 03:50:00|15258.6|15253.6|15260.1|15255.1|15263.6|15258.6|15258.1|15253.1|27
1677470100000|2023-02-27 03:55:00|15260.6|15255.6|15268.1|15263.1|15268.6|15263.6|15259.6|15254.6|19
1677470400000|2023-02-27 04:00:00|15268.6|15263.6|15263.1|15258.1|15271.1|15266.1|15263.1|15258.1|11
1677470700000|2023-02-27 04:05:00|15262.6|15257.6|15261.1|15256.1|15262.6|15257.6|15261.1|15256.1|4
1677471000000|2023-02-27 04:10:00|15263.1|15258.1|15263.1|15258.1|15263.6|15258.6|15262.6|15257.6|1
1677471300000|2023-02-27 04:15:00|15264.1|15259.1|15265.6|15260.6|15266.1|15261.1|15264.1|15259.1|3
1677471600000|2023-02-27 04:20:00|15265.1|15260.1|15266.1|15261.1|15266.1|15261.1|15264.6|15259.6|4
1677471900000|2023-02-27 04:25:00|15265.6|15260.6|15262.1|15257.1|15266.1|15261.1|15262.1|15257.1|14
1677472200000|2023-02-27 04:30:00|15262.6|15257.6|15262.1|15257.1|15263.6|15258.6|15262.1|15257.1|0
1677472500000|2023-02-27 04:35:00|15262.6|15257.6|15263.1|15258.1|15266.1|15261.1|15262.6|15257.6|5
1677472800000|2023-02-27 04:40:00|15263.6|15258.6|15263.1|15258.1|15264.1|15259.1|15262.6|15257.6|5
1677473100000|2023-02-27 04:45:00|15263.6|15258.6|15261.6|15256.6|15266.1|15261.1|15260.1|15255.1|11
1677473400000|2023-02-27 04:50:00|15263.1|15258.1|15263.1|15258.1|15264.1|15259.1|15262.6|15257.6|10
1677473700000|2023-02-27 04:55:00|15265.1|15260.1|15269.1|15264.1|15270.1|15265.1|15265.1|15260.1|9
1677474000000|2023-02-27 05:00:00|15269.6|15264.6|15268.1|15263.1|15269.6|15264.6|15266.1|15261.1|5
1677474300000|2023-02-27 05:05:00|15267.6|15262.6|15268.1|15263.1|15270.6|15265.6|15266.6|15261.6|23
1677474600000|2023-02-27 05:10:00|15267.6|15262.6|15264.6|15259.6|15268.1|15263.1|15264.1|15259.1|15
1677474900000|2023-02-27 05:15:00|15264.1|15259.1|15264.1|15259.1|15267.1|15262.1|15264.1|15259.1|0
1677475200000|2023-02-27 05:20:00|15263.1|15258.1|15257.1|15252.1|15263.6|15258.6|15257.1|15252.1|16
1677475500000|2023-02-27 05:25:00|15257.6|15252.6|15251.6|15246.6|15257.6|15252.6|15251.6|15246.6|33
1677475800000|2023-02-27 05:30:00|15253.6|15248.6|15253.1|15248.1|15255.6|15250.6|15251.1|15246.1|32
1677476100000|2023-02-27 05:35:00|15253.6|15248.6|15256.1|15251.1|15257.6|15252.6|15253.1|15248.1|10
1677476400000|2023-02-27 05:40:00|15256.6|15251.6|15255.1|15250.1|15257.1|15252.1|15255.1|15250.1|1
1677476700000|2023-02-27 05:45:00|15255.6|15250.6|15256.1|15251.1|15257.6|15252.6|15253.1|15248.1|19
1677477000000|2023-02-27 05:50:00|15255.6|15250.6|15257.1|15252.1|15261.1|15256.1|15255.6|15250.6|11
1677477300000|2023-02-27 05:55:00|15257.6|15252.6|15254.1|15249.1|15260.6|15255.6|15253.1|15248.1|8
1677477600000|2023-02-27 06:00:00|15253.6|15248.6|15252.6|15247.6|15258.1|15253.1|15251.1|15246.1|15
1677477900000|2023-02-27 06:05:00|15253.1|15248.1|15251.6|15246.6|15257.1|15252.1|15251.1|15246.1|9
1677478200000|2023-02-27 06:10:00|15252.1|15247.1|15258.1|15253.1|15262.1|15257.1|15252.1|15247.1|19
1677478500000|2023-02-27 06:15:00|15258.6|15253.6|15258.1|15253.1|15261.6|15256.6|15258.1|15253.1|5
1677478800000|2023-02-27 06:20:00|15258.6|15253.6|15257.1|15252.1|15259.6|15254.6|15256.6|15251.6|6
1677479100000|2023-02-27 06:25:00|15257.6|15252.6|15252.6|15247.6|15258.1|15253.1|15252.1|15247.1|7
1677479400000|2023-02-27 06:30:00|15252.1|15247.1|15248.6|15243.6|15253.6|15248.6|15247.1|15242.1|25
1677479700000|2023-02-27 06:35:00|15249.6|15244.6|15251.6|15246.6|15252.1|15247.1|15248.6|15243.6|12
1677480000000|2023-02-27 06:40:00|15252.1|15247.1|15248.1|15243.1|15252.6|15247.6|15245.6|15240.6|36
1677480300000|2023-02-27 06:45:00|15247.6|15242.6|15245.1|15240.1|15252.1|15247.1|15245.1|15240.1|16
1677480600000|2023-02-27 06:50:00|15244.6|15239.6|15246.1|15241.1|15252.1|15247.1|15244.6|15239.6|34
1677480900000|2023-02-27 06:55:00|15245.6|15240.6|15248.1|15243.1|15253.6|15248.6|15245.6|15240.6|34
1677481200000|2023-02-27 07:00:00|15248.6|15243.6|15257|15254.2|15258.5|15255.7|15243|15240.2|301
1677481500000|2023-02-27 07:05:00|15256.5|15253.7|15268|15265.2|15269|15266.2|15256.5|15253.7|186
1677481800000|2023-02-27 07:10:00|15267.5|15264.7|15263|15260.2|15269.5|15266.7|15261|15258.2|208
1677482100000|2023-02-27 07:15:00|15263.5|15260.7|15268.5|15265.7|15270.5|15267.7|15262|15259.2|208
1677482400000|2023-02-27 07:20:00|15268|15265.2|15268|15265.2|15278.5|15275.7|15265.5|15262.7|286
1677482700000|2023-02-27 07:25:00|15268.5|15265.7|15272.5|15269.7|15278|15275.2|15268|15265.2|156
1677483000000|2023-02-27 07:30:00|15273|15270.2|15272|15269.2|15276|15273.2|15271|15268.2|126
1677483300000|2023-02-27 07:35:00|15271.5|15268.7|15277.5|15274.7|15279|15276.2|15271.5|15268.7|181
1677483600000|2023-02-27 07:40:00|15278|15275.2|15286.5|15283.7|15289.5|15286.7|15277|15274.2|237
1677483900000|2023-02-27 07:45:00|15287.5|15284.7|15285|15282.2|15292|15289.2|15285|15282.2|197
1677484200000|2023-02-27 07:50:00|15285.5|15282.7|15283|15280.2|15287|15284.2|15282.5|15279.7|225
1677484500000|2023-02-27 07:55:00|15283.5|15280.7|15285.5|15282.7|15289.5|15286.7|15282.5|15279.7|247
1677484800000|2023-02-27 08:00:00|15284.8|15283.4|15359.3|15357.9|15388.3|15386.9|15284.8|15283.4|4736
1677485100000|2023-02-27 08:05:00|15361.3|15359.9|15380.3|15378.9|15386.3|15384.9|15351.8|15350.4|2731
1677485400000|2023-02-27 08:10:00|15381.3|15379.9|15374.3|15372.9|15396.8|15395.4|15374.3|15372.9|1890
1677485700000|2023-02-27 08:15:00|15374.8|15373.4|15363.8|15362.4|15390.3|15388.9|15361.3|15359.9|1563
1677486000000|2023-02-27 08:20:00|15364.3|15362.9|15373.8|15372.4|15380.8|15379.4|15363.3|15361.9|1131
1677486300000|2023-02-27 08:25:00|15373.3|15371.9|15378.8|15377.4|15380.8|15379.4|15355.8|15354.4|1175
1677486600000|2023-02-27 08:30:00|15378.3|15376.9|15381.3|15379.9|15396.8|15395.4|15378.3|15376.9|1248
1677486900000|2023-02-27 08:35:00|15381.8|15380.4|15386.8|15385.4|15392.3|15390.9|15370.3|15368.9|1074
1677487200000|2023-02-27 08:40:00|15388.8|15387.4|15406.8|15405.4|15415.3|15413.9|15387.3|15385.9|1179
1677487500000|2023-02-27 08:45:00|15406.3|15404.9|15400.8|15399.4|15414.3|15412.9|15396.3|15394.9|931
1677487800000|2023-02-27 08:50:00|15400.3|15398.9|15408.3|15406.9|15410.8|15409.4|15388.8|15387.4|955
1677488100000|2023-02-27 08:55:00|15407.8|15406.4|15400.8|15399.4|15411.8|15410.4|15397.8|15396.4|677
1677488400000|2023-02-27 09:00:00|15401.3|15399.9|15397.3|15395.9|15415.8|15414.4|15392.3|15390.9|781
1677488700000|2023-02-27 09:05:00|15396.8|15395.4|15393.3|15391.9|15403.3|15401.9|15390.8|15389.4|551
1677489000000|2023-02-27 09:10:00|15392.8|15391.4|15394.3|15392.9|15397.3|15395.9|15384.8|15383.4|594
1677489300000|2023-02-27 09:15:00|15394.8|15393.4|15403.8|15402.4|15410.8|15409.4|15394.3|15392.9|558
1677489600000|2023-02-27 09:20:00|15404.8|15403.4|15407.3|15405.9|15411.8|15410.4|15401.8|15400.4|660
1677489900000|2023-02-27 09:25:00|15407.8|15406.4|15412.8|15411.4|15414.3|15412.9|15406.3|15404.9|446
1677490200000|2023-02-27 09:30:00|15413.3|15411.9|15430.8|15429.4|15431.3|15429.9|15409.8|15408.4|1246
1677490500000|2023-02-27 09:35:00|15431.3|15429.9|15433.3|15431.9|15436.8|15435.4|15423.8|15422.4|774
1677490800000|2023-02-27 09:40:00|15433.8|15432.4|15433.3|15431.9|15438.8|15437.4|15429.8|15428.4|849
1677491100000|2023-02-27 09:45:00|15432.8|15431.4|15431.8|15430.4|15437.8|15436.4|15431.3|15429.9|436
1677491400000|2023-02-27 09:50:00|15432.3|15430.9|15429.8|15428.4|15440.8|15439.4|15429.8|15428.4|639
1677491700000|2023-02-27 09:55:00|15430.3|15428.9|15433.8|15432.4|15433.8|15432.4|15425.8|15424.4|472
1677492000000|2023-02-27 10:00:00|15434.3|15432.9|15432.3|15430.9|15444.8|15443.4|15432.3|15430.9|683
1677492300000|2023-02-27 10:05:00|15431.8|15430.4|15435.3|15433.9|15438.8|15437.4|15430.3|15428.9|431
1677492600000|2023-02-27 10:10:00|15435.8|15434.4|15454.3|15452.9|15455.8|15454.4|15435.8|15434.4|807
1677492900000|2023-02-27 10:15:00|15454.8|15453.4|15438.8|15437.4|15457.8|15456.4|15438.3|15436.9|585
1677493200000|2023-02-27 10:20:00|15439.3|15437.9|15439.3|15437.9|15443.8|15442.4|15437.8|15436.4|427
1677493500000|2023-02-27 10:25:00|15438.8|15437.4|15444.3|15442.9|15445.8|15444.4|15436.8|15435.4|415
1677493800000|2023-02-27 10:30:00|15444.8|15443.4|15443.8|15442.4|15445.8|15444.4|15438.3|15436.9|211
1677494100000|2023-02-27 10:35:00|15443.3|15441.9|15444.8|15443.4|15448.3|15446.9|15442.3|15440.9|332
1677494400000|2023-02-27 10:40:00|15445.3|15443.9|15434.3|15432.9|15447.3|15445.9|15430.8|15429.4|580
1677494700000|2023-02-27 10:45:00|15434.8|15433.4|15434.3|15432.9|15439.8|15438.4|15432.3|15430.9|442
1677495000000|2023-02-27 10:50:00|15433.8|15432.4|15442.3|15440.9|15444.8|15443.4|15433.8|15432.4|422
1677495300000|2023-02-27 10:55:00|15441.8|15440.4|15426.8|15425.4|15443.8|15442.4|15426.8|15425.4|344
1677495600000|2023-02-27 11:00:00|15427.3|15425.9|15435.3|15433.9|15437.3|15435.9|15427.3|15425.9|388
1677495900000|2023-02-27 11:05:00|15435.8|15434.4|15435.8|15434.4|15436.8|15435.4|15429.3|15427.9|241
1677496200000|2023-02-27 11:10:00|15436.3|15434.9|15434.3|15432.9|15436.8|15435.4|15429.8|15428.4|213
1677496500000|2023-02-27 11:15:00|15434.8|15433.4|15434.3|15432.9|15438.8|15437.4|15429.3|15427.9|184
1677496800000|2023-02-27 11:20:00|15434.8|15433.4|15434.8|15433.4|15438.3|15436.9|15429.8|15428.4|212
1677497100000|2023-02-27 11:25:00|15435.3|15433.9|15439.3|15437.9|15439.3|15437.9|15432.8|15431.4|138
1677497400000|2023-02-27 11:30:00|15438.8|15437.4|15447.3|15445.9|15450.3|15448.9|15438.8|15437.4|405
1677497700000|2023-02-27 11:35:00|15447.8|15446.4|15443.8|15442.4|15457.8|15456.4|15441.3|15439.9|503
1677498000000|2023-02-27 11:40:00|15443.3|15441.9|15444.8|15443.4|15445.8|15444.4|15440.8|15439.4|196
1677498300000|2023-02-27 11:45:00|15445.3|15443.9|15442.3|15440.9|15446.8|15445.4|15440.8|15439.4|106
1677498600000|2023-02-27 11:50:00|15442.8|15441.4|15441.3|15439.9|15444.8|15443.4|15441.3|15439.9|164
1677498900000|2023-02-27 11:55:00|15441.8|15440.4|15445.3|15443.9|15447.3|15445.9|15437.8|15436.4|201
1677499200000|2023-02-27 12:00:00|15446.8|15445.4|15442.8|15441.4|15450.3|15448.9|15441.8|15440.4|249
1677499500000|2023-02-27 12:05:00|15443.3|15441.9|15440.3|15438.9|15443.8|15442.4|15437.3|15435.9|253
1677499800000|2023-02-27 12:10:00|15439.8|15438.4|15443.8|15442.4|15445.3|15443.9|15439.3|15437.9|185
1677500100000|2023-02-27 12:15:00|15443.3|15441.9|15450.8|15449.4|15453.3|15451.9|15443.3|15441.9|238
1677500400000|2023-02-27 12:20:00|15450.3|15448.9|15440.8|15439.4|15451.8|15450.4|15440.3|15438.9|222
1677500700000|2023-02-27 12:25:00|15440.3|15438.9|15437.8|15436.4|15440.8|15439.4|15430.8|15429.4|261
1677501000000|2023-02-27 12:30:00|15438.3|15436.9|15446.3|15444.9|15450.3|15448.9|15436.8|15435.4|416
1677501300000|2023-02-27 12:35:00|15445.8|15444.4|15446.3|15444.9|15447.3|15445.9|15442.8|15441.4|168
1677501600000|2023-02-27 12:40:00|15445.8|15444.4|15444.8|15443.4|15449.8|15448.4|15441.8|15440.4|233
1677501900000|2023-02-27 12:45:00|15444.3|15442.9|15446.8|15445.4|15447.8|15446.4|15440.3|15438.9|136
1677502200000|2023-02-27 12:50:00|15447.8|15446.4|15441.8|15440.4|15449.3|15447.9|15440.8|15439.4|293
1677502500000|2023-02-27 12:55:00|15442.3|15440.9|15441.3|15439.9|15444.8|15443.4|15435.8|15434.4|328
1677502800000|2023-02-27 13:00:00|15441.8|15440.4|15433.8|15432.4|15442.3|15440.9|15432.8|15431.4|333
1677503100000|2023-02-27 13:05:00|15433.3|15431.9|15437.8|15436.4|15438.8|15437.4|15431.8|15430.4|332
1677503400000|2023-02-27 13:10:00|15438.3|15436.9|15438.8|15437.4|15441.8|15440.4|15436.8|15435.4|246
1677503700000|2023-02-27 13:15:00|15439.3|15437.9|15446.8|15445.4|15447.8|15446.4|15436.8|15435.4|248
1677504000000|2023-02-27 13:20:00|15447.3|15445.9|15453.8|15452.4|15454.8|15453.4|15446.8|15445.4|340
1677504300000|2023-02-27 13:25:00|15453.3|15451.9|15446.3|15444.9|15454.8|15453.4|15445.8|15444.4|149
1677504600000|2023-02-27 13:30:00|15445.8|15444.4|15452.8|15451.4|15455.8|15454.4|15440.3|15438.9|439
1677504900000|2023-02-27 13:35:00|15451.8|15450.4|15470.3|15468.9|15472.8|15471.4|15451.8|15450.4|1123
1677505200000|2023-02-27 13:40:00|15469.8|15468.4|15470.8|15469.4|15484.3|15482.9|15467.8|15466.4|780
1677505500000|2023-02-27 13:45:00|15470.3|15468.9|15476.3|15474.9|15478.8|15477.4|15469.3|15467.9|440
1677505800000|2023-02-27 13:50:00|15476.8|15475.4|15471.8|15470.4|15479.8|15478.4|15464.8|15463.4|510
1677506100000|2023-02-27 13:55:00|15472.3|15470.9|15470.3|15468.9|15476.8|15475.4|15467.3|15465.9|300
1677506400000|2023-02-27 14:00:00|15470.8|15469.4|15464.3|15462.9|15477.8|15476.4|15463.3|15461.9|447
1677506700000|2023-02-27 14:05:00|15463.8|15462.4|15453.8|15452.4|15463.8|15462.4|15451.8|15450.4|455
1677507000000|2023-02-27 14:10:00|15453.3|15451.9|15445.8|15444.4|15454.8|15453.4|15443.8|15442.4|416
1677507300000|2023-02-27 14:15:00|15446.3|15444.9|15440.8|15439.4|15447.3|15445.9|15439.8|15438.4|323
1677507600000|2023-02-27 14:20:00|15440.3|15438.9|15449.3|15447.9|15454.3|15452.9|15440.3|15438.9|521
1677507900000|2023-02-27 14:25:00|15448.8|15447.4|15454.3|15452.9|15458.3|15456.9|15444.8|15443.4|343
1677508200000|2023-02-27 14:30:00|15454.8|15453.4|15440.3|15438.9|15457.3|15455.9|15438.8|15437.4|877
1677508500000|2023-02-27 14:35:00|15439.8|15438.4|15440.8|15439.4|15452.8|15451.4|15438.8|15437.4|773
1677508800000|2023-02-27 14:40:00|15441.3|15439.9|15433.8|15432.4|15448.8|15447.4|15433.3|15431.9|682
1677509100000|2023-02-27 14:45:00|15433.3|15431.9|15434.8|15433.4|15437.8|15436.4|15426.3|15424.9|707
1677509400000|2023-02-27 14:50:00|15435.8|15434.4|15440.8|15439.4|15443.8|15442.4|15429.8|15428.4|643
1677509700000|2023-02-27 14:55:00|15440.3|15438.9|15453.8|15452.4|15454.8|15453.4|15437.3|15435.9|478
1677510000000|2023-02-27 15:00:00|15452.8|15451.4|15448.8|15447.4|15457.3|15455.9|15441.3|15439.9|685
1677510300000|2023-02-27 15:05:00|15448.3|15446.9|15454.3|15452.9|15460.8|15459.4|15442.8|15441.4|521
1677510600000|2023-02-27 15:10:00|15454.6|15453.2|15449.6|15448.2|15455.1|15453.7|15446.1|15444.7|576
1677510900000|2023-02-27 15:15:00|15450.1|15448.7|15446.1|15444.7|15456.1|15454.7|15445.1|15443.7|512
1677511200000|2023-02-27 15:20:00|15446.6|15445.2|15437.1|15435.7|15449.6|15448.2|15430.6|15429.2|601
1677511500000|2023-02-27 15:25:00|15437.6|15436.2|15435.1|15433.7|15442.6|15441.2|15434.1|15432.7|465
1677511800000|2023-02-27 15:30:00|15434.6|15433.2|15431.1|15429.7|15441.6|15440.2|15430.1|15428.7|543
1677512100000|2023-02-27 15:35:00|15430.1|15428.7|15396.6|15395.2|15430.1|15428.7|15383.1|15381.7|1688
1677512400000|2023-02-27 15:40:00|15396.1|15394.7|15409.6|15408.2|15411.6|15410.2|15386.6|15385.2|984
1677512700000|2023-02-27 15:45:00|15410.1|15408.7|15398.6|15397.2|15410.1|15408.7|15392.1|15390.7|605
1677513000000|2023-02-27 15:50:00|15399.1|15397.7|15401.6|15400.2|15408.1|15406.7|15391.1|15389.7|513
1677513300000|2023-02-27 15:55:00|15401.1|15399.7|15406.1|15404.7|15406.1|15404.7|15389.1|15387.7|491
1677513600000|2023-02-27 16:00:00|15405.6|15404.2|15406.1|15404.7|15416.1|15414.7|15405.1|15403.7|584
1677513900000|2023-02-27 16:05:00|15405.6|15404.2|15412.1|15410.7|15415.1|15413.7|15404.1|15402.7|384
1677514200000|2023-02-27 16:10:00|15411.6|15410.2|15398.1|15396.7|15414.1|15412.7|15397.1|15395.7|705
1677514500000|2023-02-27 16:15:00|15397.6|15396.2|15403.1|15401.7|15411.6|15410.2|15389.1|15387.7|878
1677514800000|2023-02-27 16:20:00|15403.6|15402.2|15398.6|15397.2|15412.6|15411.2|15398.1|15396.7|689
1677515100000|2023-02-27 16:25:00|15399.1|15397.7|15405.1|15403.7|15407.1|15405.7|15395.1|15393.7|1234
1677515400000|2023-02-27 16:30:00|15404.1|15402.7|15385.8|15383|15406.8|15404|15383.8|15381|1632
1677515700000|2023-02-27 16:35:00|15384.8|15382|15392.8|15390|15393.3|15390.5|15382.8|15380|796
1677516000000|2023-02-27 16:40:00|15393.3|15390.5|15391.8|15389|15395.8|15393|15390.8|15388|254
1677516300000|2023-02-27 16:45:00|15391.3|15388.5|15388.8|15386|15393.3|15390.5|15387.8|15385|182
1677516600000|2023-02-27 16:50:00|15389.3|15386.5|15394.8|15392|15397.8|15395|15387.8|15385|269
1677516900000|2023-02-27 16:55:00|15394.3|15391.5|15400.8|15398|15402.8|15400|15391.3|15388.5|294
1677517200000|2023-02-27 17:00:00|15401.3|15398.5|15392.3|15389.5|15402.8|15400|15388.8|15386|279
1677517500000|2023-02-27 17:05:00|15391.8|15389|15389.3|15386.5|15394.8|15392|15385.8|15383|218
1677517800000|2023-02-27 17:10:00|15389.8|15387|15395.8|15393|15397.8|15395|15386.8|15384|113
1677518100000|2023-02-27 17:15:00|15395.3|15392.5|15393.8|15391|15398.3|15395.5|15393.3|15390.5|109
1677518400000|2023-02-27 17:20:00|15392.8|15390|15387.8|15385|15392.8|15390|15380.3|15377.5|212
1677518700000|2023-02-27 17:25:00|15388.3|15385.5|15395.8|15393|15398.8|15396|15388.3|15385.5|108
1677519000000|2023-02-27 17:30:00|15396.3|15393.5|15404.8|15402|15408.3|15405.5|15396.3|15393.5|324
1677519300000|2023-02-27 17:35:00|15404.3|15401.5|15402.8|15400|15404.8|15402|15401.3|15398.5|74
1677519600000|2023-02-27 17:40:00|15402.3|15399.5|15401.3|15398.5|15402.8|15400|15397.3|15394.5|117
1677519900000|2023-02-27 17:45:00|15401.8|15399|15405.3|15402.5|15408.3|15405.5|15401.8|15399|79
1677520200000|2023-02-27 17:50:00|15405.8|15403|15406.8|15404|15408.8|15406|15401.8|15399|47
1677520500000|2023-02-27 17:55:00|15407.3|15404.5|15406.8|15404|15409.3|15406.5|15405.8|15403|54
1677520800000|2023-02-27 18:00:00|15406.3|15403.5|15406.8|15404|15408.8|15406|15404.8|15402|63
1677521100000|2023-02-27 18:05:00|15406.3|15403.5|15407.8|15405|15408.8|15406|15402.8|15400|109
1677521400000|2023-02-27 18:10:00|15407.3|15404.5|15413.8|15411|15413.8|15411|15406.8|15404|91
1677521700000|2023-02-27 18:15:00|15414.3|15411.5|15416.8|15414|15419.8|15417|15411.8|15409|214
1677522000000|2023-02-27 18:20:00|15416.3|15413.5|15412.8|15410|15418.8|15416|15409.8|15407|131
1677522300000|2023-02-27 18:25:00|15413.3|15410.5|15413.8|15411|15414.8|15412|15409.3|15406.5|78
1677522600000|2023-02-27 18:30:00|15414.3|15411.5|15412.8|15410|15415.8|15413|15410.8|15408|83
1677522900000|2023-02-27 18:35:00|15413.3|15410.5|15410.8|15408|15413.3|15410.5|15405.8|15403|99
1677523200000|2023-02-27 18:40:00|15411.3|15408.5|15405.8|15403|15412.8|15410|15403.8|15401|61
1677523500000|2023-02-27 18:45:00|15406.3|15403.5|15401.8|15399|15406.3|15403.5|15400.8|15398|83
1677523800000|2023-02-27 18:50:00|15402.3|15399.5|15408.3|15405.5|15410.3|15407.5|15400.8|15398|66
1677524100000|2023-02-27 18:55:00|15407.8|15405|15421.8|15419|15421.8|15419|15407.3|15404.5|130
1677524400000|2023-02-27 19:00:00|15421.3|15418.5|15425.8|15423|15427.3|15424.5|15419.3|15416.5|202
1677524700000|2023-02-27 19:05:00|15426.3|15423.5|15425.3|15422.5|15427.8|15425|15423.8|15421|126
1677525000000|2023-02-27 19:10:00|15425.8|15423|15425.3|15422.5|15431.8|15429|15424.8|15422|118
1677525300000|2023-02-27 19:15:00|15425.8|15423|15416.8|15414|15425.8|15423|15414.8|15412|157
1677525600000|2023-02-27 19:20:00|15416.3|15413.5|15414.3|15411.5|15417.8|15415|15412.3|15409.5|69
1677525900000|2023-02-27 19:25:00|15414.8|15412|15418.3|15415.5|15420.8|15418|15412.8|15410|73
1677526200000|2023-02-27 19:30:00|15418.8|15416|15418.8|15416|15419.8|15417|15415.8|15413|40
1677526500000|2023-02-27 19:35:00|15418.3|15415.5|15418.8|15416|15420.8|15418|15415.3|15412.5|68
1677526800000|2023-02-27 19:40:00|15418.3|15415.5|15409.8|15407|15419.8|15417|15405.3|15402.5|160
1677527100000|2023-02-27 19:45:00|15409.3|15406.5|15410.3|15407.5|15410.8|15408|15402.3|15399.5|128
1677527400000|2023-02-27 19:50:00|15409.8|15407|15410.8|15408|15411.8|15409|15407.3|15404.5|78
1677527700000|2023-02-27 19:55:00|15410.3|15407.5|15407.8|15405|15412.3|15409.5|15407.8|15405|46
1677528000000|2023-02-27 20:00:00|15406.8|15404|15404.8|15402|15412.8|15410|15402.8|15400|94
1677528300000|2023-02-27 20:05:00|15404.3|15401.5|15402.3|15399.5|15406.3|15403.5|15400.8|15398|108
1677528600000|2023-02-27 20:10:00|15402.8|15400|15407.8|15405|15407.8|15405|15398.8|15396|88
1677528900000|2023-02-27 20:15:00|15407.3|15404.5|15404.3|15401.5|15407.8|15405|15399.8|15397|129
1677529200000|2023-02-27 20:20:00|15403.8|15401|15403.3|15400.5|15404.8|15402|15398.8|15396|119
1677529500000|2023-02-27 20:25:00|15403.8|15401|15407.8|15405|15408.8|15406|15399.8|15397|109
1677529800000|2023-02-27 20:30:00|15408.3|15405.5|15404.8|15402|15408.8|15406|15398.8|15396|218
1677530100000|2023-02-27 20:35:00|15405.3|15402.5|15395.8|15393|15405.8|15403|15392.8|15390|144
1677530400000|2023-02-27 20:40:00|15395.3|15392.5|15398.8|15396|15403.3|15400.5|15393.8|15391|200
1677530700000|2023-02-27 20:45:00|15398.3|15395.5|15397.8|15395|15402.8|15400|15396.3|15393.5|196
1677531000000|2023-02-27 20:50:00|15397.3|15394.5|15407.8|15405|15407.8|15405|15396.3|15393.5|310
1677531300000|2023-02-27 20:55:00|15408.3|15405.5|15411.3|15408.5|15414.3|15411.5|15406.8|15404|367
1677531600000|2023-02-27 21:00:00|15410.3|15407.5|15411.9|15404.9|15417.9|15410.9|15410.1|15403.1|4
1677531900000|2023-02-27 21:05:00|15412.7|15405.7|15419.2|15412.2|15419.2|15412.2|15411.9|15404.9|0
1677532200000|2023-02-27 21:10:00|15418.8|15411.8|15418|15411|15420.5|15413.5|15417.1|15410.1|0
1677532500000|2023-02-27 21:15:00|15417.1|15410.1|15420.3|15413.3|15422|15415|15417.1|15410.1|0
1677532800000|2023-02-27 21:20:00|15421.1|15414.1|15422.3|15415.3|15423.9|15416.9|15420.3|15413.3|0
1677533100000|2023-02-27 21:25:00|15422.2|15415.2|15422.2|15415.2|15423.8|15416.8|15422.2|15415.2|0
1677533400000|2023-02-27 21:30:00|15422.1|15415.1|15422|15415|15423|15416|15422|15415|0
1677533700000|2023-02-27 21:35:00|15422.1|15415.1|15421|15414|15422.1|15415.1|15419.3|15412.3|0
1677534000000|2023-02-27 21:40:00|15421.8|15414.8|15421.1|15414.1|15421.9|15414.9|15421|15414|0
1677534300000|2023-02-27 21:45:00|15421.4|15414.4|15421|15414|15421.9|15414.9|15421|15414|0
1677534600000|2023-02-27 21:50:00|15421.8|15414.8|15420.2|15413.2|15421.8|15414.8|15420.2|15413.2|0
1677534900000|2023-02-27 21:55:00|15421|15414|15424.1|15417.1|15425.8|15418.8|15420.1|15413.1|0
1677535200000|2023-02-27 22:00:00|15424|15417|15423.5|15416.5|15424.1|15417.1|15423.5|15416.5|0
1677535500000|2023-02-27 22:05:00|15423.7|15416.7|15423.8|15416.8|15424.4|15417.4|15423.7|15416.7|0
1677535800000|2023-02-27 22:10:00|15423.9|15416.9|15424.1|15417.1|15424.3|15417.3|15423.9|15416.9|0
1677536100000|2023-02-27 22:15:00|15424|15417|15424|15417|15424.1|15417.1|15423.8|15416.8|0
1677536400000|2023-02-27 22:20:00|15423.9|15416.9|15423.9|15416.9|15423.9|15416.9|15423.9|15416.9|0
1677536700000|2023-02-27 22:25:00|15423.8|15416.8|15423|15416|15423.8|15416.8|15421.7|15414.7|0
1677537000000|2023-02-27 22:30:00|15421.5|15414.5|15422.5|15415.5|15422.9|15415.9|15421.5|15414.5|0
1677537300000|2023-02-27 22:35:00|15422.4|15415.4|15420.7|15413.7|15422.6|15415.6|15420.2|15413.2|0
1677537600000|2023-02-27 22:40:00|15420.8|15413.8|15421.4|15414.4|15421.4|15414.4|15420.8|15413.8|0
1677537900000|2023-02-27 22:45:00|15421.5|15414.5|15421.5|15414.5|15422|15415|15420.9|15413.9|0
1677538200000|2023-02-27 22:50:00|15421.8|15414.8|15422.4|15415.4|15422.4|15415.4|15421.5|15414.5|0
1677538500000|2023-02-27 22:55:00|15421.8|15414.8|15423|15416|15423|15416|15421.3|15414.3|0
1677538800000|2023-02-27 23:00:00|15422.9|15415.9|15432.4|15425.4|15434.9|15427.9|15422.9|15415.9|0
1677539100000|2023-02-27 23:05:00|15432.3|15425.3|15424.6|15417.6|15432.4|15425.4|15423.8|15416.8|0
1677539400000|2023-02-27 23:10:00|15423.8|15416.8|15423|15416|15425.5|15418.5|15421.3|15414.3|0
1677539700000|2023-02-27 23:15:00|15423.8|15416.8|15429.9|15422.9|15429.9|15422.9|15423|15416|0
1677540000000|2023-02-27 23:20:00|15431.5|15424.5|15433.7|15426.7|15434.3|15427.3|15431|15424|0
1677540300000|2023-02-27 23:25:00|15434.5|15427.5|15426.7|15419.7|15434.5|15427.5|15425.9|15418.9|0
1677540600000|2023-02-27 23:30:00|15427.1|15420.1|15425.9|15418.9|15430|15423|15425.1|15418.1|0
1677540900000|2023-02-27 23:35:00|15426.3|15419.3|15430|15423|15430.8|15423.8|15426.3|15419.3|0
1677541200000|2023-02-27 23:40:00|15430.4|15423.4|15428.4|15421.4|15431.6|15424.6|15428.4|15421.4|0
1677541500000|2023-02-27 23:45:00|15429.2|15422.2|15428.4|15421.4|15430.8|15423.8|15428.4|15421.4|0
1677541800000|2023-02-27 23:50:00|15427.6|15420.6|15429.2|15422.2|15429.2|15422.2|15426.7|15419.7|0
1677542100000|2023-02-27 23:55:00|15430|15423|15427.5|15420.5|15430.8|15423.8|15427.5|15420.5|0
1677542400000|2023-02-28 00:00:00|15427.6|15420.6|15429.2|15422.2|15430|15423|15426.8|15419.8|0
1677542700000|2023-02-28 00:05:00|15430|15423|15432.4|15425.4|15432.4|15425.4|15429.1|15422.1|0
1677543000000|2023-02-28 00:10:00|15433.2|15426.2|15431.5|15424.5|15436.5|15429.5|15429.1|15422.1|0
1677543300000|2023-02-28 00:15:00|15430.7|15423.7|15424.4|15419.4|15431.5|15424.9|15420.4|15415.4|45
1677543600000|2023-02-28 00:20:00|15424.9|15419.9|15419.4|15414.4|15425.4|15420.4|15413.4|15408.4|37
1677543900000|2023-02-28 00:25:00|15419.9|15414.9|15413.9|15408.9|15421.9|15416.9|15410.9|15405.9|27
1677544200000|2023-02-28 00:30:00|15413.4|15408.4|15417.9|15412.9|15418.4|15413.4|15413.4|15408.4|9
1677544500000|2023-02-28 00:35:00|15417.4|15412.4|15421.9|15416.9|15422.9|15417.9|15416.9|15411.9|14
1677544800000|2023-02-28 00:40:00|15421.4|15416.4|15424.9|15419.9|15424.9|15419.9|15421.4|15416.4|6
1677545100000|2023-02-28 00:45:00|15425.4|15420.4|15423.9|15418.9|15429.4|15424.4|15422.9|15417.9|15
1677545400000|2023-02-28 00:50:00|15424.4|15419.4|15423.9|15418.9|15425.4|15420.4|15419.4|15414.4|4
1677545700000|2023-02-28 00:55:00|15423.4|15418.4|15422.9|15417.9|15423.9|15418.9|15422.4|15417.4|5
1677546000000|2023-02-28 01:00:00|15422.4|15417.4|15417.4|15412.4|15422.4|15417.4|15412.4|15407.4|12
1677546300000|2023-02-28 01:05:00|15417.9|15412.9|15421.9|15416.9|15421.9|15416.9|15416.4|15411.4|6
1677546600000|2023-02-28 01:10:00|15420.9|15415.9|15424.4|15419.4|15424.9|15419.9|15420.4|15415.4|12
1677546900000|2023-02-28 01:15:00|15424.9|15419.9|15430.4|15425.4|15431.4|15426.4|15424.9|15419.9|30
1677547200000|2023-02-28 01:20:00|15429.9|15424.9|15427.4|15422.4|15429.9|15424.9|15425.4|15420.4|18
1677547500000|2023-02-28 01:25:00|15427.9|15422.9|15427.4|15422.4|15429.9|15424.9|15425.4|15420.4|22
1677547800000|2023-02-28 01:30:00|15426.9|15421.9|15435.4|15430.4|15438.4|15433.4|15426.9|15421.9|28
1677548100000|2023-02-28 01:35:00|15435.9|15430.9|15431.4|15426.4|15436.4|15431.4|15430.9|15425.9|9
1677548400000|2023-02-28 01:40:00|15430.9|15425.9|15428.4|15423.4|15431.9|15426.9|15428.4|15423.4|11
1677548700000|2023-02-28 01:45:00|15428.9|15423.9|15427.4|15422.4|15430.9|15425.9|15426.4|15421.4|4
1677549000000|2023-02-28 01:50:00|15426.9|15421.9|15432.4|15427.4|15432.4|15427.4|15426.9|15421.9|4
1677549300000|2023-02-28 01:55:00|15431.9|15426.9|15431.4|15426.4|15432.4|15427.4|15430.4|15425.4|2
1677549600000|2023-02-28 02:00:00|15430.9|15425.9|15423.9|15418.9|15431.4|15426.4|15423.9|15418.9|38
1677549900000|2023-02-28 02:05:00|15424.4|15419.4|15420.4|15415.4|15425.9|15420.9|15417.4|15412.4|12
1677550200000|2023-02-28 02:10:00|15420.9|15415.9|15422.9|15417.9|15423.4|15418.4|15420.4|15415.4|4
1677550500000|2023-02-28 02:15:00|15422.4|15417.4|15431.4|15426.4|15432.4|15427.4|15422.4|15417.4|5
1677550800000|2023-02-28 02:20:00|15430.9|15425.9|15430.4|15425.4|15430.9|15425.9|15427.4|15422.4|11
1677551100000|2023-02-28 02:25:00|15430.9|15425.9|15432.9|15427.9|15434.9|15429.9|15430.4|15425.4|10
1677551400000|2023-02-28 02:30:00|15432.4|15427.4|15428.4|15423.4|15432.9|15427.9|15426.4|15421.4|11
1677551700000|2023-02-28 02:35:00|15427.9|15422.9|15424.4|15419.4|15430.4|15425.4|15424.4|15419.4|3
1677552000000|2023-02-28 02:40:00|15423.9|15418.9|15427.4|15422.4|15427.4|15422.4|15423.4|15418.4|5
1677552300000|2023-02-28 02:45:00|15426.9|15421.9|15429.4|15424.4|15431.4|15426.4|15426.4|15421.4|8
1677552600000|2023-02-28 02:50:00|15429.9|15424.9|15427.4|15422.4|15430.4|15425.4|15426.4|15421.4|6
1677552900000|2023-02-28 02:55:00|15426.9|15421.9|15426.9|15421.9|15427.9|15422.9|15425.4|15420.4|3
1677553200000|2023-02-28 03:00:00|15427.4|15422.4|15427.4|15422.4|15427.4|15422.4|15424.4|15419.4|7
1677553500000|2023-02-28 03:05:00|15426.9|15421.9|15424.4|15419.4|15427.4|15422.4|15424.4|15419.4|6
1677553800000|2023-02-28 03:10:00|15424.9|15419.9|15423.9|15418.9|15425.4|15420.4|15422.9|15417.9|3
1677554100000|2023-02-28 03:15:00|15423.4|15418.4|15423.9|15418.9|15423.9|15418.9|15421.9|15416.9|2
1677554400000|2023-02-28 03:20:00|15423.4|15418.4|15423.9|15418.9|15424.4|15419.4|15421.4|15416.4|0
1677554700000|2023-02-28 03:25:00|15423.4|15418.4|15424.4|15419.4|15424.4|15419.4|15422.4|15417.4|0
1677555000000|2023-02-28 03:30:00|15424.9|15419.9|15424.4|15419.4|15424.9|15419.9|15423.9|15418.9|0
1677555300000|2023-02-28 03:35:00|15424.9|15419.9|15425.4|15420.4|15427.4|15422.4|15423.9|15418.9|9
1677555600000|2023-02-28 03:40:00|15424.9|15419.9|15424.4|15419.4|15424.9|15419.9|15423.9|15418.9|0
1677555900000|2023-02-28 03:45:00|15424.9|15419.9|15424.4|15419.4|15425.4|15420.4|15420.4|15415.4|6
1677556200000|2023-02-28 03:50:00|15423.9|15418.9|15417.4|15412.4|15423.9|15418.9|15417.4|15412.4|8
1677556500000|2023-02-28 03:55:00|15416.9|15411.9|15417.4|15412.4|15418.4|15413.4|15416.4|15411.4|14
1677556800000|2023-02-28 04:00:00|15417.9|15412.9|15418.9|15413.9|15419.4|15414.4|15417.4|15412.4|4
1677557100000|2023-02-28 04:05:00|15419.4|15414.4|15418.4|15413.4|15419.4|15414.4|15417.4|15412.4|7
1677557400000|2023-02-28 04:10:00|15418.9|15413.9|15419.4|15414.4|15419.9|15414.9|15418.9|15413.9|3
1677557700000|2023-02-28 04:15:00|15418.9|15413.9|15419.4|15414.4|15419.4|15414.4|15417.9|15412.9|2
1677558000000|2023-02-28 04:20:00|15419.9|15414.9|15419.4|15414.4|15420.4|15415.4|15418.4|15413.4|2
1677558300000|2023-02-28 04:25:00|15418.9|15413.9|15417.4|15412.4|15419.4|15414.4|15416.9|15411.9|16
1677558600000|2023-02-28 04:30:00|15417.9|15412.9|15417.4|15412.4|15418.4|15413.4|15416.9|15411.9|0
1677558900000|2023-02-28 04:35:00|15416.9|15411.9|15410.9|15405.9|15416.9|15411.9|15410.9|15405.9|21
1677559200000|2023-02-28 04:40:00|15410.4|15405.4|15412.9|15407.9|15413.9|15408.9|15410.4|15405.4|16
1677559500000|2023-02-28 04:45:00|15412.4|15407.4|15408.4|15403.4|15413.4|15408.4|15406.4|15401.4|53
1677559800000|2023-02-28 04:50:00|15407.9|15402.9|15406.9|15401.9|15408.9|15403.9|15404.9|15399.9|34
1677560100000|2023-02-28 04:55:00|15407.4|15402.4|15405.9|15400.9|15408.4|15403.4|15405.9|15400.9|43
1677560400000|2023-02-28 05:00:00|15404.9|15399.9|15400.4|15395.4|15404.9|15399.9|15397.9|15392.9|84
1677560700000|2023-02-28 05:05:00|15399.9|15394.9|15398.9|15393.9|15404.4|15399.4|15396.9|15391.9|32
1677561000000|2023-02-28 05:10:00|15398.4|15393.4|15400.4|15395.4|15403.4|15398.4|15396.4|15391.4|22
1677561300000|2023-02-28 05:15:00|15399.9|15394.9|15401.4|15396.4|15402.9|15397.9|15397.9|15392.9|4
1677561600000|2023-02-28 05:20:00|15400.9|15395.9|15394.4|15389.4|15401.4|15396.4|15393.4|15388.4|31
1677561900000|2023-02-28 05:25:00|15394.9|15389.9|15392.4|15387.4|15396.4|15391.4|15392.4|15387.4|11
1677562200000|2023-02-28 05:30:00|15392.9|15387.9|15392.9|15387.9|15394.4|15389.4|15390.9|15385.9|19
1677562500000|2023-02-28 05:35:00|15392.4|15387.4|15393.4|15388.4|15396.4|15391.4|15391.9|15386.9|16
1677562800000|2023-02-28 05:40:00|15394.4|15389.4|15395.4|15390.4|15396.4|15391.4|15393.4|15388.4|11
1677563100000|2023-02-28 05:45:00|15394.9|15389.9|15397.4|15392.4|15398.4|15393.4|15392.4|15387.4|7
1677563400000|2023-02-28 05:50:00|15396.9|15391.9|15396.4|15391.4|15396.9|15391.9|15392.9|15387.9|5
1677563700000|2023-02-28 05:55:00|15395.9|15390.9|15395.4|15390.4|15396.9|15391.9|15394.4|15389.4|12
1677564000000|2023-02-28 06:00:00|15395.9|15390.9|15403.4|15398.4|15404.4|15399.4|15395.4|15390.4|30
1677564300000|2023-02-28 06:05:00|15403.9|15398.9|15401.4|15396.4|15404.4|15399.4|15400.9|15395.9|13
1677564600000|2023-02-28 06:10:00|15400.9|15395.9|15401.9|15396.9|15401.9|15396.9|15395.4|15390.4|31
1677564900000|2023-02-28 06:15:00|15402.4|15397.4|15401.9|15396.9|15403.9|15398.9|15397.4|15392.4|25
1677565200000|2023-02-28 06:20:00|15402.4|15397.4|15404.9|15399.9|15406.9|15401.9|15400.4|15395.4|36
1677565500000|2023-02-28 06:25:00|15405.4|15400.4|15404.9|15399.9|15405.4|15400.4|15400.9|15395.9|9
1677565800000|2023-02-28 06:30:00|15405.4|15400.4|15405.9|15400.9|15407.4|15402.4|15403.4|15398.4|5
1677566100000|2023-02-28 06:35:00|15405.4|15400.4|15402.4|15397.4|15407.9|15402.9|15401.9|15396.9|59
1677566400000|2023-02-28 06:40:00|15400.9|15395.9|15404.9|15399.9|15405.9|15400.9|15399.9|15394.9|21
1677566700000|2023-02-28 06:45:00|15405.4|15400.4|15396.9|15391.9|15405.4|15400.4|15396.4|15391.4|27
1677567000000|2023-02-28 06:50:00|15396.4|15391.4|15396.4|15391.4|15397.4|15392.4|15393.9|15388.9|28
1677567300000|2023-02-28 06:55:00|15395.9|15390.9|15396.4|15391.4|15398.4|15393.4|15395.4|15390.4|17
1677567600000|2023-02-28 07:00:00|15395.3|15392.5|15378.3|15375.5|15398.8|15396|15376.3|15373.5|414
1677567900000|2023-02-28 07:05:00|15377.8|15375|15361.3|15358.5|15377.8|15375|15358.3|15355.5|364
1677568200000|2023-02-28 07:10:00|15360.8|15358|15358.3|15355.5|15363.3|15360.5|15353.8|15351|257
1677568500000|2023-02-28 07:15:00|15357.8|15355|15367.8|15365|15370.8|15368|15357.8|15355|286
1677568800000|2023-02-28 07:20:00|15367.3|15364.5|15370.3|15367.5|15371.8|15369|15365.3|15362.5|125
1677569100000|2023-02-28 07:25:00|15370.8|15368|15365.8|15363|15370.8|15368|15361.3|15358.5|205
1677569400000|2023-02-28 07:30:00|15365.3|15362.5|15358.3|15355.5|15367.8|15365|15358.3|15355.5|167
1677569700000|2023-02-28 07:35:00|15358.8|15356|15363.3|15360.5|15363.3|15360.5|15352.8|15350|159
1677570000000|2023-02-28 07:40:00|15363.8|15361|15355.3|15352.5|15364.3|15361.5|15355.3|15352.5|150
1677570300000|2023-02-28 07:45:00|15354.8|15352|15338.8|15336|15354.8|15352|15337.3|15334.5|492
1677570600000|2023-02-28 07:50:00|15339.3|15336.5|15344.3|15341.5|15347.8|15345|15335.3|15332.5|335
1677570900000|2023-02-28 07:55:00|15343.8|15341|15330.3|15327.5|15344.3|15341.5|15328.3|15325.5|426
1677571200000|2023-02-28 08:00:00|15329.6|15328.2|15301.6|15300.2|15332.1|15330.7|15286.6|15285.2|3291
1677571500000|2023-02-28 08:05:00|15301.1|15299.7|15312.1|15310.7|15316.1|15314.7|15285.1|15283.7|2252
1677571800000|2023-02-28 08:10:00|15311.6|15310.2|15314.6|15313.2|15316.6|15315.2|15293.6|15292.2|1350
1677572100000|2023-02-28 08:15:00|15315.1|15313.7|15292.1|15290.7|15316.1|15314.7|15288.6|15287.2|1010
1677572400000|2023-02-28 08:20:00|15292.6|15291.2|15303.1|15301.7|15315.1|15313.7|15287.6|15286.2|863
1677572700000|2023-02-28 08:25:00|15302.6|15301.2|15319.6|15318.2|15324.1|15322.7|15299.6|15298.2|836
1677573000000|2023-02-28 08:30:00|15320.1|15318.7|15297.6|15296.2|15320.1|15318.7|15294.1|15292.7|576
1677573300000|2023-02-28 08:35:00|15297.1|15295.7|15322.6|15321.2|15324.1|15322.7|15291.1|15289.7|784
1677573600000|2023-02-28 08:40:00|15323.6|15322.2|15325.1|15323.7|15330.1|15328.7|15315.1|15313.7|641
1677573900000|2023-02-28 08:45:00|15325.6|15324.2|15342.1|15340.7|15343.1|15341.7|15324.6|15323.2|811
1677574200000|2023-02-28 08:50:00|15342.6|15341.2|15357.1|15355.7|15364.6|15363.2|15338.1|15336.7|791
1677574500000|2023-02-28 08:55:00|15357.6|15356.2|15346.1|15344.7|15361.6|15360.2|15345.6|15344.2|431
1677574800000|2023-02-28 09:00:00|15347.1|15345.7|15345.1|15343.7|15359.6|15358.2|15340.6|15339.2|517
1677575100000|2023-02-28 09:05:00|15345.6|15344.2|15344.1|15342.7|15349.6|15348.2|15339.1|15337.7|320
1677575400000|2023-02-28 09:10:00|15343.6|15342.2|15330.6|15329.2|15351.6|15350.2|15329.6|15328.2|429
1677575700000|2023-02-28 09:15:00|15330.1|15328.7|15312.1|15310.7|15330.1|15328.7|15311.1|15309.7|757
1677576000000|2023-02-28 09:20:00|15311.6|15310.2|15329.1|15327.7|15336.1|15334.7|15311.1|15309.7|500
1677576300000|2023-02-28 09:25:00|15328.6|15327.2|15325.6|15324.2|15340.1|15338.7|15323.6|15322.2|313
1677576600000|2023-02-28 09:30:00|15325.1|15323.7|15335.6|15334.2|15337.6|15336.2|15324.6|15323.2|194
1677576900000|2023-02-28 09:35:00|15336.1|15334.7|15332.6|15331.2|15336.6|15335.2|15324.6|15323.2|261
1677577200000|2023-02-28 09:40:00|15333.1|15331.7|15332.6|15331.2|15334.6|15333.2|15325.1|15323.7|127
1677577500000|2023-02-28 09:45:00|15332.1|15330.7|15349.6|15348.2|15349.6|15348.2|15329.1|15327.7|356
1677577800000|2023-02-28 09:50:00|15350.1|15348.7|15358.1|15356.7|15359.1|15357.7|15348.6|15347.2|278
1677578100000|2023-02-28 09:55:00|15357.6|15356.2|15361.1|15359.7|15368.1|15366.7|15354.6|15353.2|426
1677578400000|2023-02-28 10:00:00|15361.6|15360.2|15364.1|15362.7|15369.1|15367.7|15357.1|15355.7|568
1677578700000|2023-02-28 10:05:00|15363.6|15362.2|15368.6|15367.2|15369.1|15367.7|15359.1|15357.7|285
1677579000000|2023-02-28 10:10:00|15369.1|15367.7|15367.6|15366.2|15377.1|15375.7|15366.1|15364.7|370
1677579300000|2023-02-28 10:15:00|15368.1|15366.7|15372.1|15370.7|15376.1|15374.7|15365.1|15363.7|270
1677579600000|2023-02-28 10:20:00|15372.6|15371.2|15379.1|15377.7|15379.1|15377.7|15370.1|15368.7|272
1677579900000|2023-02-28 10:25:00|15378.6|15377.2|15380.6|15379.2|15383.1|15381.7|15373.6|15372.2|364
1677580200000|2023-02-28 10:30:00|15381.1|15379.7|15386.1|15384.7|15387.6|15386.2|15374.1|15372.7|345
1677580500000|2023-02-28 10:35:00|15385.6|15384.2|15391.1|15389.7|15397.6|15396.2|15385.1|15383.7|658
1677580800000|2023-02-28 10:40:00|15392.1|15390.7|15388.1|15386.7|15395.6|15394.2|15388.1|15386.7|432
1677581100000|2023-02-28 10:45:00|15388.6|15387.2|15388.6|15387.2|15393.1|15391.7|15376.1|15374.7|809
1677581400000|2023-02-28 10:50:00|15388.1|15386.7|15389.6|15388.2|15390.1|15388.7|15382.1|15380.7|286
1677581700000|2023-02-28 10:55:00|15389.1|15387.7|15391.6|15390.2|15392.6|15391.2|15385.6|15384.2|322
1677582000000|2023-02-28 11:00:00|15392.1|15390.7|15391.1|15389.7|15393.6|15392.2|15387.1|15385.7|279
1677582300000|2023-02-28 11:05:00|15390.6|15389.2|15383.6|15382.2|15391.1|15389.7|15381.1|15379.7|367
1677582600000|2023-02-28 11:10:00|15384.1|15382.7|15390.6|15389.2|15391.6|15390.2|15383.1|15381.7|262
1677582900000|2023-02-28 11:15:00|15391.1|15389.7|15390.6|15389.2|15392.1|15390.7|15388.1|15386.7|223
1677583200000|2023-02-28 11:20:00|15391.1|15389.7|15383.6|15382.2|15391.6|15390.2|15382.1|15380.7|149
1677583500000|2023-02-28 11:25:00|15384.1|15382.7|15384.1|15382.7|15391.1|15389.7|15382.1|15380.7|184
1677583800000|2023-02-28 11:30:00|15384.6|15383.2|15386.1|15384.7|15387.1|15385.7|15380.1|15378.7|211
1677584100000|2023-02-28 11:35:00|15385.6|15384.2|15394.6|15393.2|15396.6|15395.2|15383.6|15382.2|247
1677584400000|2023-02-28 11:40:00|15395.1|15393.7|15398.6|15397.2|15404.6|15403.2|15394.6|15393.2|309
1677584700000|2023-02-28 11:45:00|15399.1|15397.7|15403.1|15401.7|15403.6|15402.2|15397.6|15396.2|183
1677585000000|2023-02-28 11:50:00|15403.6|15402.2|15408.1|15406.7|15413.1|15411.7|15403.1|15401.7|370
1677585300000|2023-02-28 11:55:00|15407.6|15406.2|15396.6|15395.2|15407.6|15406.2|15396.1|15394.7|256
1677585600000|2023-02-28 12:00:00|15397.1|15395.7|15401.6|15400.2|15402.6|15401.2|15394.1|15392.7|257
1677585900000|2023-02-28 12:05:00|15402.1|15400.7|15408.1|15406.7|15409.1|15407.7|15399.6|15398.2|178
1677586200000|2023-02-28 12:10:00|15408.6|15407.2|15422.1|15420.7|15425.6|15424.2|15408.6|15407.2|708
1677586500000|2023-02-28 12:15:00|15421.6|15420.2|15425.1|15423.7|15426.6|15425.2|15420.6|15419.2|377
1677586800000|2023-02-28 12:20:00|15425.6|15424.2|15424.1|15422.7|15426.6|15425.2|15420.1|15418.7|245
1677587100000|2023-02-28 12:25:00|15425.1|15423.7|15434.6|15433.2|15436.6|15435.2|15424.1|15422.7|495
1677587400000|2023-02-28 12:30:00|15434.1|15432.7|15423.1|15421.7|15436.6|15435.2|15420.1|15418.7|542
1677587700000|2023-02-28 12:35:00|15423.6|15422.2|15410.6|15409.2|15424.1|15422.7|15410.1|15408.7|567
1677588000000|2023-02-28 12:40:00|15411.4|15410|15425.4|15424|15427.4|15426|15411.4|15410|376
1677588300000|2023-02-28 12:45:00|15424.9|15423.5|15427.9|15426.5|15433.9|15432.5|15422.9|15421.5|228
1677588600000|2023-02-28 12:50:00|15428.4|15427|15431.9|15430.5|15434.9|15433.5|15427.9|15426.5|167
1677588900000|2023-02-28 12:55:00|15431.4|15430|15429.9|15428.5|15433.9|15432.5|15428.4|15427|265
1677589200000|2023-02-28 13:00:00|15429.4|15428|15434.9|15433.5|15436.9|15435.5|15427.9|15426.5|392
1677589500000|2023-02-28 13:05:00|15434.4|15433|15434.9|15433.5|15435.9|15434.5|15428.9|15427.5|393
1677589800000|2023-02-28 13:10:00|15435.4|15434|15438.4|15437|15446.4|15445|15433.4|15432|448
1677590100000|2023-02-28 13:15:00|15438.9|15437.5|15429.9|15428.5|15439.4|15438|15429.4|15428|192
1677590400000|2023-02-28 13:20:00|15429.4|15428|15437.9|15436.5|15437.9|15436.5|15422.9|15421.5|284
1677590700000|2023-02-28 13:25:00|15437.4|15436|15440.9|15439.5|15441.9|15440.5|15432.9|15431.5|184
1677591000000|2023-02-28 13:30:00|15441.4|15440|15420.4|15419|15442.9|15441.5|15419.9|15418.5|430
1677591300000|2023-02-28 13:35:00|15419.9|15418.5|15420.4|15419|15423.9|15422.5|15412.4|15411|671
1677591600000|2023-02-28 13:40:00|15419.9|15418.5|15419.4|15418|15426.9|15425.5|15418.4|15417|298
1677591900000|2023-02-28 13:45:00|15419.9|15418.5|15426.9|15425.5|15428.9|15427.5|15419.9|15418.5|329
1677592200000|2023-02-28 13:50:00|15427.4|15426|15426.9|15425.5|15430.9|15429.5|15425.4|15424|130
1677592500000|2023-02-28 13:55:00|15427.4|15426|15428.9|15427.5|15431.9|15430.5|15421.9|15420.5|189
1677592800000|2023-02-28 14:00:00|15429.4|15428|15405.9|15404.5|15429.9|15428.5|15404.9|15403.5|476
1677593100000|2023-02-28 14:05:00|15406.4|15405|15408.9|15407.5|15413.9|15412.5|15405.9|15404.5|456
1677593400000|2023-02-28 14:10:00|15408.4|15407|15399.4|15398|15409.9|15408.5|15391.9|15390.5|520
1677593700000|2023-02-28 14:15:00|15398.9|15397.5|15398.9|15397.5|15401.4|15400|15393.9|15392.5|294
1677594000000|2023-02-28 14:20:00|15399.4|15398|15393.4|15392|15403.9|15402.5|15392.9|15391.5|267
1677594300000|2023-02-28 14:25:00|15392.9|15391.5|15379.9|15378.5|15394.9|15393.5|15379.9|15378.5|611
1677594600000|2023-02-28 14:30:00|15380.9|15379.5|15376.9|15375.5|15388.9|15387.5|15366.9|15365.5|1099
1677594900000|2023-02-28 14:35:00|15377.4|15376|15383.4|15382|15385.9|15384.5|15373.9|15372.5|623
1677595200000|2023-02-28 14:40:00|15383.9|15382.5|15380.9|15379.5|15390.9|15389.5|15377.9|15376.5|634
1677595500000|2023-02-28 14:45:00|15380.4|15379|15374.9|15373.5|15396.4|15395|15374.4|15373|598
1677595800000|2023-02-28 14:50:00|15375.4|15374|15374.9|15373.5|15381.4|15380|15360.9|15359.5|733
1677596100000|2023-02-28 14:55:00|15375.4|15374|15370.9|15369.5|15377.4|15376|15363.4|15362|387
1677596400000|2023-02-28 15:00:00|15371.4|15370|15391.4|15390|15391.9|15390.5|15366.4|15365|860
1677596700000|2023-02-28 15:05:00|15390.9|15389.5|15391.4|15390|15399.9|15398.5|15388.9|15387.5|638
1677597000000|2023-02-28 15:10:00|15390.5|15389.1|15381.5|15380.1|15391|15389.6|15377|15375.6|476
1677597300000|2023-02-28 15:15:00|15381|15379.6|15384|15382.6|15384.5|15383.1|15370|15368.6|416
1677597600000|2023-02-28 15:20:00|15385|15383.6|15383|15381.6|15390.5|15389.1|15376.5|15375.1|442
1677597900000|2023-02-28 15:25:00|15383.5|15382.1|15387.5|15386.1|15392.5|15391.1|15381.5|15380.1|388
1677598200000|2023-02-28 15:30:00|15388|15386.6|15395|15393.6|15397.5|15396.1|15381.5|15380.1|567
1677598500000|2023-02-28 15:35:00|15395.5|15394.1|15392|15390.6|15401|15399.6|15383|15381.6|486
1677598800000|2023-02-28 15:40:00|15391|15389.6|15391|15389.6|15396.5|15395.1|15384.5|15383.1|343
1677599100000|2023-02-28 15:45:00|15390.5|15389.1|15383.5|15382.1|15393.5|15392.1|15377|15375.6|315
1677599400000|2023-02-28 15:50:00|15383|15381.6|15383|15381.6|15386|15384.6|15377.5|15376.1|337
1677599700000|2023-02-28 15:55:00|15383.5|15382.1|15390.5|15389.1|15391.5|15390.1|15381|15379.6|376
1677600000000|2023-02-28 16:00:00|15391|15389.6|15398|15396.6|15407|15405.6|15389.5|15388.1|631
1677600300000|2023-02-28 16:05:00|15398.5|15397.1|15398|15396.6|15403|15401.6|15393|15391.6|369
1677600600000|2023-02-28 16:10:00|15397.5|15396.1|15395|15393.6|15399.5|15398.1|15390.5|15389.1|380
1677600900000|2023-02-28 16:15:00|15395.5|15394.1|15394|15392.6|15406|15404.6|15393|15391.6|560
1677601200000|2023-02-28 16:20:00|15394.5|15393.1|15396|15394.6|15401.5|15400.1|15390.5|15389.1|517
1677601500000|2023-02-28 16:25:00|15395.5|15394.1|15382|15380.6|15404.5|15403.1|15382|15380.6|2407
1677601800000|2023-02-28 16:30:00|15382.7|15379.9|15365.2|15362.4|15387.2|15384.4|15364.2|15361.4|2713
1677602100000|2023-02-28 16:35:00|15364.2|15361.4|15369.2|15366.4|15370.7|15367.9|15360.7|15357.9|1086
1677602400000|2023-02-28 16:40:00|15368.7|15365.9|15361.7|15358.9|15370.2|15367.4|15360.7|15357.9|428
1677602700000|2023-02-28 16:45:00|15361.2|15358.4|15355.2|15352.4|15361.7|15358.9|15353.7|15350.9|462
1677603000000|2023-02-28 16:50:00|15355.7|15352.9|15350.2|15347.4|15357.7|15354.9|15348.7|15345.9|308
1677603300000|2023-02-28 16:55:00|15350.7|15347.9|15353.7|15350.9|15354.7|15351.9|15346.7|15343.9|163
1677603600000|2023-02-28 17:00:00|15354.2|15351.4|15360.7|15357.9|15361.7|15358.9|15351.7|15348.9|230
1677603900000|2023-02-28 17:05:00|15360.2|15357.4|15363.7|15360.9|15365.2|15362.4|15358.7|15355.9|195
1677604200000|2023-02-28 17:10:00|15364.2|15361.4|15371.2|15368.4|15372.7|15369.9|15363.7|15360.9|210
1677604500000|2023-02-28 17:15:00|15371.7|15368.9|15376.7|15373.9|15376.7|15373.9|15371.2|15368.4|154
1677604800000|2023-02-28 17:20:00|15376.2|15373.4|15377.7|15374.9|15385.2|15382.4|15374.7|15371.9|216
1677605100000|2023-02-28 17:25:00|15377.2|15374.4|15377.2|15374.4|15379.2|15376.4|15370.7|15367.9|100
1677605400000|2023-02-28 17:30:00|15377.7|15374.9|15376.2|15373.4|15379.2|15376.4|15373.7|15370.9|82
1677605700000|2023-02-28 17:35:00|15376.7|15373.9|15372.2|15369.4|15378.7|15375.9|15370.2|15367.4|124
1677606000000|2023-02-28 17:40:00|15371.7|15368.9|15372.7|15369.9|15374.7|15371.9|15365.7|15362.9|128
1677606300000|2023-02-28 17:45:00|15373.2|15370.4|15375.2|15372.4|15376.7|15373.9|15371.2|15368.4|67
1677606600000|2023-02-28 17:50:00|15374.7|15371.9|15381.7|15378.9|15384.2|15381.4|15372.7|15369.9|143
1677606900000|2023-02-28 17:55:00|15382.2|15379.4|15380.7|15377.9|15388.2|15385.4|15380.7|15377.9|133
1677607200000|2023-02-28 18:00:00|15381.2|15378.4|15385.7|15382.9|15385.7|15382.9|15378.7|15375.9|115
1677607500000|2023-02-28 18:05:00|15386.2|15383.4|15383.7|15380.9|15390.7|15387.9|15382.7|15379.9|114
1677607800000|2023-02-28 18:10:00|15384.2|15381.4|15379.7|15376.9|15389.2|15386.4|15379.7|15376.9|49
1677608100000|2023-02-28 18:15:00|15380.2|15377.4|15377.2|15374.4|15382.2|15379.4|15375.7|15372.9|95
1677608400000|2023-02-28 18:20:00|15376.7|15373.9|15382.7|15379.9|15384.7|15381.9|15376.2|15373.4|46
1677608700000|2023-02-28 18:25:00|15383.2|15380.4|15381.7|15378.9|15383.7|15380.9|15377.2|15374.4|55
1677609000000|2023-02-28 18:30:00|15382.2|15379.4|15382.7|15379.9|15386.7|15383.9|15372.7|15369.9|68
1677609300000|2023-02-28 18:35:00|15382.2|15379.4|15382.2|15379.4|15385.7|15382.9|15380.2|15377.4|58
1677609600000|2023-02-28 18:40:00|15382.7|15379.9|15380.7|15377.9|15384.2|15381.4|15379.7|15376.9|55
1677609900000|2023-02-28 18:45:00|15381.2|15378.4|15378.7|15375.9|15384.7|15381.9|15378.2|15375.4|45
1677610200000|2023-02-28 18:50:00|15378.2|15375.4|15380.2|15377.4|15380.7|15377.9|15374.7|15371.9|52
1677610500000|2023-02-28 18:55:00|15379.7|15376.9|15379.7|15376.9|15381.7|15378.9|15376.7|15373.9|72
1677610800000|2023-02-28 19:00:00|15379.2|15376.4|15380.7|15377.9|15387.2|15384.4|15379.2|15376.4|152
1677611100000|2023-02-28 19:05:00|15380.2|15377.4|15376.7|15373.9|15380.7|15377.9|15369.2|15366.4|243
1677611400000|2023-02-28 19:10:00|15376.2|15373.4|15374.7|15371.9|15377.7|15374.9|15371.2|15368.4|43
1677611700000|2023-02-28 19:15:00|15375.2|15372.4|15366.2|15363.4|15375.7|15372.9|15364.2|15361.4|75
1677612000000|2023-02-28 19:20:00|15365.7|15362.9|15366.2|15363.4|15369.2|15366.4|15362.2|15359.4|69
1677612300000|2023-02-28 19:25:00|15365.7|15362.9|15363.7|15360.9|15366.7|15363.9|15362.7|15359.9|39
1677612600000|2023-02-28 19:30:00|15363.2|15360.4|15361.2|15358.4|15364.7|15361.9|15359.2|15356.4|73
1677612900000|2023-02-28 19:35:00|15360.7|15357.9|15362.7|15359.9|15364.2|15361.4|15358.7|15355.9|74
1677613200000|2023-02-28 19:40:00|15362.2|15359.4|15363.7|15360.9|15364.7|15361.9|15357.7|15354.9|51
1677613500000|2023-02-28 19:45:00|15364.2|15361.4|15364.7|15361.9|15368.2|15365.4|15362.2|15359.4|41
1677613800000|2023-02-28 19:50:00|15365.2|15362.4|15360.7|15357.9|15367.2|15364.4|15358.2|15355.4|46
1677614100000|2023-02-28 19:55:00|15360.2|15357.4|15358.2|15355.4|15361.2|15358.4|15356.7|15353.9|120
1677614400000|2023-02-28 20:00:00|15358.7|15355.9|15356.7|15353.9|15358.7|15355.9|15353.7|15350.9|144
1677614700000|2023-02-28 20:05:00|15356.2|15353.4|15356.2|15353.4|15358.2|15355.4|15353.2|15350.4|83
1677615000000|2023-02-28 20:10:00|15355.7|15352.9|15355.7|15352.9|15362.7|15359.9|15354.7|15351.9|84
1677615300000|2023-02-28 20:15:00|15355.2|15352.4|15355.7|15352.9|15359.7|15356.9|15354.7|15351.9|49
1677615600000|2023-02-28 20:20:00|15356.2|15353.4|15351.7|15348.9|15357.7|15354.9|15350.2|15347.4|100
1677615900000|2023-02-28 20:25:00|15351.2|15348.4|15348.2|15345.4|15351.7|15348.9|15347.7|15344.9|188
1677616200000|2023-02-28 20:30:00|15348.7|15345.9|15344.7|15341.9|15350.7|15347.9|15341.7|15338.9|208
1677616500000|2023-02-28 20:35:00|15344.2|15341.4|15346.7|15343.9|15348.7|15345.9|15341.2|15338.4|256
1677616800000|2023-02-28 20:40:00|15347.2|15344.4|15352.7|15349.9|15353.7|15350.9|15343.2|15340.4|175
1677617100000|2023-02-28 20:45:00|15353.2|15350.4|15345.7|15342.9|15357.2|15354.4|15344.2|15341.4|301
1677617400000|2023-02-28 20:50:00|15346.2|15343.4|15353.2|15350.4|15356.7|15353.9|15343.7|15340.9|345
1677617700000|2023-02-28 20:55:00|15353.7|15350.9|15358.7|15355.9|15361.7|15358.9|15350.7|15347.9|409
1677618000000|2023-02-28 21:00:00|15358.2|15355.4|15362.9|15355.9|15364.3|15357.3|15345|15338|22
1677618300000|2023-02-28 21:05:00|15362.1|15355.1|15362|15355|15363.8|15356.8|15356.3|15349.3|0
1677618600000|2023-02-28 21:10:00|15361.2|15354.2|15354.4|15347.4|15361.2|15354.2|15350.2|15343.2|0
1677618900000|2023-02-28 21:15:00|15353.5|15346.5|15357.2|15350.2|15358|15351|15352.7|15345.7|0
1677619200000|2023-02-28 21:20:00|15357.4|15350.4|15359.5|15352.5|15360.7|15353.7|15356.5|15349.5|0
1677619500000|2023-02-28 21:25:00|15359.9|15352.9|15360.3|15353.3|15362.9|15355.9|15358.7|15351.7|0
1677619800000|2023-02-28 21:30:00|15359.5|15352.5|15354.6|15347.6|15360.3|15353.3|15353.4|15346.4|0
1677620100000|2023-02-28 21:35:00|15355.4|15348.4|15355.7|15348.7|15356.2|15349.2|15352.6|15345.6|0
1677620400000|2023-02-28 21:40:00|15356.5|15349.5|15360.9|15353.9|15362.3|15355.3|15356.5|15349.5|0
1677620700000|2023-02-28 21:45:00|15361.3|15354.3|15364.8|15357.8|15364.8|15357.8|15361.3|15354.3|0
1677621000000|2023-02-28 21:50:00|15365.2|15358.2|15364.6|15357.6|15365.6|15358.6|15362.2|15355.2|0
1677621300000|2023-02-28 21:55:00|15365.4|15358.4|15360|15353|15365.5|15358.5|15358.3|15351.3|0
1677621600000|2023-02-28 22:00:00|15359.9|15352.9|15359.7|15352.7|15360.4|15353.4|15359.7|15352.7|0
1677621900000|2023-02-28 22:05:00|15359.8|15352.8|15359.6|15352.6|15360.8|15353.8|15359.6|15352.6|0
1677622200000|2023-02-28 22:10:00|15359.2|15352.2|15359.5|15352.5|15359.9|15352.9|15359.2|15352.2|0
1677622500000|2023-02-28 22:15:00|15359.4|15352.4|15360.3|15353.3|15360.8|15353.8|15359.2|15352.2|0
1677622800000|2023-02-28 22:20:00|15360.2|15353.2|15360.1|15353.1|15360.5|15353.5|15360.1|15353.1|0
1677623100000|2023-02-28 22:25:00|15360.3|15353.3|15359.6|15352.6|15360.3|15353.3|15359.1|15352.1|0
1677623400000|2023-02-28 22:30:00|15359.2|15352.2|15358.8|15351.8|15359.3|15352.3|15358.8|15351.8|0
1677623700000|2023-02-28 22:35:00|15358.9|15351.9|15359.3|15352.3|15359.4|15352.4|15358.9|15351.9|0
1677624000000|2023-02-28 22:40:00|15359.4|15352.4|15359.8|15352.8|15360|15353|15359|15352|0
1677624300000|2023-02-28 22:45:00|15359.4|15352.4|15359|15352|15359.5|15352.5|15359|15352|0
1677624600000|2023-02-28 22:50:00|15359.1|15352.1|15358.9|15351.9|15359.1|15352.1|15358.8|15351.8|0
1677624900000|2023-02-28 22:55:00|15358.8|15351.8|15357.5|15350.5|15359|15352|15357.3|15350.3|0
1677625200000|2023-02-28 23:00:00|15356.8|15349.8|15357.9|15350.9|15360.5|15353.5|15354.3|15347.3|0
1677625500000|2023-02-28 23:05:00|15358.8|15351.8|15359.6|15352.6|15362|15355|15358.8|15351.8|0
1677625800000|2023-02-28 23:10:00|15360.4|15353.4|15359.4|15352.4|15360.9|15353.9|15358.5|15351.5|0
1677626100000|2023-02-28 23:15:00|15358.5|15351.5|15352.1|15345.1|15359.5|15352.5|15352.1|15345.1|0
1677626400000|2023-02-28 23:20:00|15351.6|15344.6|15352.1|15345.1|15353.7|15346.7|15351.3|15344.3|0
1677626700000|2023-02-28 23:25:00|15351.3|15344.3|15344.8|15337.8|15352.1|15345.1|15344.8|15337.8|0
1677627000000|2023-02-28 23:30:00|15346.5|15339.5|15346.2|15339.2|15350.3|15343.3|15345.3|15338.3|0
1677627300000|2023-02-28 23:35:00|15345.4|15338.4|15345.1|15338.1|15348.7|15341.7|15344.9|15337.9|0
1677627600000|2023-02-28 23:40:00|15344.2|15337.2|15339.7|15332.7|15345.1|15338.1|15338.8|15331.8|0
1677627900000|2023-02-28 23:45:00|15341.4|15334.4|15332.3|15325.3|15341.4|15334.4|15332.3|15325.3|0
1677628200000|2023-02-28 23:50:00|15332.4|15325.4|15333.3|15326.3|15336.6|15329.6|15330.8|15323.8|0
1677628500000|2023-02-28 23:55:00|15334.2|15327.2|15335.8|15328.8|15336.7|15329.7|15332.6|15325.6|0
1677628800000|2023-03-01 00:00:00|15337.5|15330.5|15331.7|15324.7|15337.5|15330.5|15331.7|15324.7|0
1677629100000|2023-03-01 00:05:00|15332.6|15325.6|15327.8|15320.8|15332.6|15325.6|15326|15319|0
1677629400000|2023-03-01 00:10:00|15328.6|15321.6|15326.9|15319.9|15329.8|15322.8|15326.1|15319.1|0
1677629700000|2023-03-01 00:15:00|15326.5|15319.5|15319.8|15314.8|15328.1|15322.8|15318.8|15313.8|171
1677630000000|2023-03-01 00:20:00|15319.3|15314.3|15323.8|15318.8|15324.8|15319.8|15319.3|15314.3|24
1677630300000|2023-03-01 00:25:00|15324.3|15319.3|15324.8|15319.8|15326.3|15321.3|15321.8|15316.8|20
1677630600000|2023-03-01 00:30:00|15325.3|15320.3|15327.8|15322.8|15333.8|15328.8|15323.8|15318.8|44
1677630900000|2023-03-01 00:35:00|15328.3|15323.3|15322.3|15317.3|15329.8|15324.8|15322.3|15317.3|18
1677631200000|2023-03-01 00:40:00|15321.8|15316.8|15315.8|15310.8|15323.3|15318.3|15315.8|15310.8|17
1677631500000|2023-03-01 00:45:00|15317.3|15312.3|15324.3|15319.3|15325.3|15320.3|15315.8|15310.8|19
1677631800000|2023-03-01 00:50:00|15324.8|15319.8|15329.3|15324.3|15334.3|15329.3|15324.8|15319.8|9
1677632100000|2023-03-01 00:55:00|15331.3|15326.3|15327.3|15322.3|15333.3|15328.3|15325.8|15320.8|14
1677632400000|2023-03-01 01:00:00|15326.3|15321.3|15324.3|15319.3|15326.8|15321.8|15315.8|15310.8|42
1677632700000|2023-03-01 01:05:00|15324.8|15319.8|15330.8|15325.8|15333.3|15328.3|15323.3|15318.3|15
1677633000000|2023-03-01 01:10:00|15331.3|15326.3|15333.8|15328.8|15334.8|15329.8|15330.3|15325.3|6
1677633300000|2023-03-01 01:15:00|15334.3|15329.3|15334.8|15329.8|15336.8|15331.8|15333.3|15328.3|9
1677633600000|2023-03-01 01:20:00|15334.3|15329.3|15340.3|15335.3|15342.3|15337.3|15334.3|15329.3|25
1677633900000|2023-03-01 01:25:00|15339.8|15334.8|15344.8|15339.8|15346.3|15341.3|15339.8|15334.8|19
1677634200000|2023-03-01 01:30:00|15345.3|15340.3|15344.3|15339.3|15353.8|15348.8|15343.3|15338.3|125
1677634500000|2023-03-01 01:35:00|15343.8|15338.8|15342.3|15337.3|15344.3|15339.3|15337.8|15332.8|26
1677634800000|2023-03-01 01:40:00|15342.8|15337.8|15343.3|15338.3|15346.3|15341.3|15333.3|15328.3|134
1677635100000|2023-03-01 01:45:00|15343.8|15338.8|15352.3|15347.3|15352.8|15347.8|15342.3|15337.3|20
1677635400000|2023-03-01 01:50:00|15351.8|15346.8|15365.3|15360.3|15365.8|15360.8|15351.3|15346.3|89
1677635700000|2023-03-01 01:55:00|15365.8|15360.8|15371.3|15366.3|15372.3|15367.3|15365.3|15360.3|85
1677636000000|2023-03-01 02:00:00|15371.8|15366.8|15373.8|15368.8|15375.3|15370.3|15369.3|15364.3|91
1677636300000|2023-03-01 02:05:00|15373.3|15368.3|15379.3|15374.3|15382.8|15377.8|15372.8|15367.8|59
1677636600000|2023-03-01 02:10:00|15379.8|15374.8|15382.3|15377.3|15384.3|15379.3|15379.8|15374.8|28
1677636900000|2023-03-01 02:15:00|15382.8|15377.8|15384.3|15379.3|15384.8|15379.8|15378.8|15373.8|17
1677637200000|2023-03-01 02:20:00|15384.8|15379.8|15383.8|15378.8|15386.3|15381.3|15381.8|15376.8|27
1677637500000|2023-03-01 02:25:00|15383.3|15378.3|15385.3|15380.3|15387.3|15382.3|15383.3|15378.3|7
1677637800000|2023-03-01 02:30:00|15385.8|15380.8|15387.8|15382.8|15387.8|15382.8|15384.3|15379.3|9
1677638100000|2023-03-01 02:35:00|15387.3|15382.3|15386.3|15381.3|15390.8|15385.8|15386.3|15381.3|19
1677638400000|2023-03-01 02:40:00|15386.8|15381.8|15388.3|15383.3|15390.3|15385.3|15385.3|15380.3|6
1677638700000|2023-03-01 02:45:00|15388.8|15383.8|15390.8|15385.8|15392.3|15387.3|15388.8|15383.8|12
1677639000000|2023-03-01 02:50:00|15390.3|15385.3|15390.3|15385.3|15391.3|15386.3|15388.8|15383.8|8
1677639300000|2023-03-01 02:55:00|15390.8|15385.8|15389.8|15384.8|15391.8|15386.8|15388.3|15383.3|32
1677639600000|2023-03-01 03:00:00|15389.3|15384.3|15391.8|15386.8|15392.8|15387.8|15386.8|15381.8|15
1677639900000|2023-03-01 03:05:00|15391.3|15386.3|15391.3|15386.3|15393.3|15388.3|15390.8|15385.8|6
1677640200000|2023-03-01 03:10:00|15391.8|15386.8|15392.3|15387.3|15393.3|15388.3|15391.3|15386.3|5
1677640500000|2023-03-01 03:15:00|15392.8|15387.8|15392.3|15387.3|15394.8|15389.8|15391.8|15386.8|10
1677640800000|2023-03-01 03:20:00|15391.8|15386.8|15399.3|15394.3|15399.3|15394.3|15391.8|15386.8|18
1677641100000|2023-03-01 03:25:00|15398.8|15393.8|15400.3|15395.3|15400.8|15395.8|15397.3|15392.3|15
1677641400000|2023-03-01 03:30:00|15400.8|15395.8|15397.8|15392.8|15403.3|15398.3|15397.8|15392.8|13
1677641700000|2023-03-01 03:35:00|15398.3|15393.3|15397.8|15392.8|15398.8|15393.8|15397.3|15392.3|2
1677642000000|2023-03-01 03:40:00|15397.3|15392.3|15396.3|15391.3|15398.3|15393.3|15395.3|15390.3|0
1677642300000|2023-03-01 03:45:00|15396.8|15391.8|15397.3|15392.3|15400.3|15395.3|15396.3|15391.3|8
1677642600000|2023-03-01 03:50:00|15396.8|15391.8|15397.3|15392.3|15398.3|15393.3|15395.8|15390.8|5
1677642900000|2023-03-01 03:55:00|15397.8|15392.8|15398.3|15393.3|15398.8|15393.8|15396.3|15391.3|1
1677643200000|2023-03-01 04:00:00|15398.8|15393.8|15404.8|15399.8|15404.8|15399.8|15397.3|15392.3|15
1677643500000|2023-03-01 04:05:00|15404.3|15399.3|15399.3|15394.3|15404.3|15399.3|15398.3|15393.3|10
1677643800000|2023-03-01 04:10:00|15398.8|15393.8|15397.3|15392.3|15399.3|15394.3|15397.3|15392.3|3
1677644100000|2023-03-01 04:15:00|15397.8|15392.8|15397.3|15392.3|15399.3|15394.3|15396.8|15391.8|0
1677644400000|2023-03-01 04:20:00|15397.8|15392.8|15396.8|15391.8|15397.8|15392.8|15396.3|15391.3|7
1677644700000|2023-03-01 04:25:00|15395.8|15390.8|15396.3|15391.3|15396.8|15391.8|15394.8|15389.8|15
1677645000000|2023-03-01 04:30:00|15396.8|15391.8|15397.3|15392.3|15397.3|15392.3|15395.8|15390.8|4
1677645300000|2023-03-01 04:35:00|15397.8|15392.8|15400.8|15395.8|15402.3|15397.3|15397.8|15392.8|34
1677645600000|2023-03-01 04:40:00|15400.3|15395.3|15397.3|15392.3|15401.3|15396.3|15396.8|15391.8|30
1677645900000|2023-03-01 04:45:00|15397.8|15392.8|15397.8|15392.8|15399.8|15394.8|15397.3|15392.3|12
1677646200000|2023-03-01 04:50:00|15397.3|15392.3|15397.3|15392.3|15397.8|15392.8|15397.3|15392.3|2
1677646500000|2023-03-01 04:55:00|15396.8|15391.8|15401.8|15396.8|15401.8|15396.8|15395.8|15390.8|10
1677646800000|2023-03-01 05:00:00|15402.3|15397.3|15399.3|15394.3|15403.3|15398.3|15396.8|15391.8|48
1677647100000|2023-03-01 05:05:00|15398.8|15393.8|15395.3|15390.3|15400.3|15395.3|15393.3|15388.3|35
1677647400000|2023-03-01 05:10:00|15395.8|15390.8|15400.3|15395.3|15400.3|15395.3|15395.3|15390.3|9
1677647700000|2023-03-01 05:15:00|15400.8|15395.8|15404.8|15399.8|15405.3|15400.3|15399.8|15394.8|29
1677648000000|2023-03-01 05:20:00|15405.8|15400.8|15408.3|15403.3|15410.3|15405.3|15402.3|15397.3|29
1677648300000|2023-03-01 05:25:00|15407.8|15402.8|15405.8|15400.8|15410.3|15405.3|15405.3|15400.3|20
1677648600000|2023-03-01 05:30:00|15404.8|15399.8|15403.3|15398.3|15404.8|15399.8|15402.3|15397.3|27
1677648900000|2023-03-01 05:35:00|15403.8|15398.8|15405.3|15400.3|15407.3|15402.3|15403.3|15398.3|11
1677649200000|2023-03-01 05:40:00|15405.8|15400.8|15406.3|15401.3|15406.3|15401.3|15404.3|15399.3|5
1677649500000|2023-03-01 05:45:00|15405.8|15400.8|15406.3|15401.3|15406.3|15401.3|15404.8|15399.8|4
1677649800000|2023-03-01 05:50:00|15405.8|15400.8|15404.3|15399.3|15406.3|15401.3|15404.3|15399.3|6
1677650100000|2023-03-01 05:55:00|15403.8|15398.8|15403.8|15398.8|15406.8|15401.8|15403.3|15398.3|4
1677650400000|2023-03-01 06:00:00|15404.3|15399.3|15407.3|15402.3|15408.8|15403.8|15403.8|15398.8|18
1677650700000|2023-03-01 06:05:00|15406.8|15401.8|15406.3|15401.3|15406.8|15401.8|15402.3|15397.3|22
1677651000000|2023-03-01 06:10:00|15406.8|15401.8|15411.8|15406.8|15413.3|15408.3|15406.3|15401.3|52
1677651300000|2023-03-01 06:15:00|15412.3|15407.3|15406.3|15401.3|15414.3|15409.3|15406.3|15401.3|17
1677651600000|2023-03-01 06:20:00|15405.8|15400.8|15411.3|15406.3|15413.8|15408.8|15405.3|15400.3|23
1677651900000|2023-03-01 06:25:00|15411.8|15406.8|15417.8|15412.8|15418.8|15413.8|15411.8|15406.8|38
1677652200000|2023-03-01 06:30:00|15418.3|15413.3|15426.8|15421.8|15436.8|15431.8|15417.8|15412.8|124
1677652500000|2023-03-01 06:35:00|15426.3|15421.3|15409.3|15404.3|15426.3|15421.3|15402.3|15397.3|110
1677652800000|2023-03-01 06:40:00|15411.8|15406.8|15420.3|15415.3|15423.8|15418.8|15411.8|15406.8|115
1677653100000|2023-03-01 06:45:00|15420.8|15415.8|15415.8|15410.8|15421.3|15416.3|15414.8|15409.8|29
1677653400000|2023-03-01 06:50:00|15415.3|15410.3|15409.8|15404.8|15416.8|15411.8|15409.8|15404.8|45
1677653700000|2023-03-01 06:55:00|15410.3|15405.3|15410.3|15405.3|15412.3|15407.3|15407.3|15402.3|56
1677654000000|2023-03-01 07:00:00|15409.2|15406.4|15397.7|15394.9|15414.7|15411.9|15397.7|15394.9|414
1677654300000|2023-03-01 07:05:00|15396.7|15393.9|15397.2|15394.4|15400.2|15397.4|15391.2|15388.4|284
1677654600000|2023-03-01 07:10:00|15398.7|15395.9|15394.7|15391.9|15401.2|15398.4|15392.7|15389.9|208
1677654900000|2023-03-01 07:15:00|15394.2|15391.4|15405.7|15402.9|15406.2|15403.4|15390.7|15387.9|156
1677655200000|2023-03-01 07:20:00|15406.2|15403.4|15416.7|15413.9|15417.7|15414.9|15401.2|15398.4|274
1677655500000|2023-03-01 07:25:00|15417.7|15414.9|15417.7|15414.9|15420.7|15417.9|15413.2|15410.4|264
1677655800000|2023-03-01 07:30:00|15418.7|15415.9|15412.7|15409.9|15420.2|15417.4|15407.2|15404.4|257
1677656100000|2023-03-01 07:35:00|15413.2|15410.4|15417.2|15414.4|15418.7|15415.9|15410.7|15407.9|215
1677656400000|2023-03-01 07:40:00|15416.7|15413.9|15427.7|15424.9|15427.7|15424.9|15413.7|15410.9|200
1677656700000|2023-03-01 07:45:00|15427.2|15424.4|15426.7|15423.9|15443.7|15440.9|15426.2|15423.4|439
1677657000000|2023-03-01 07:50:00|15426.2|15423.4|15423.7|15420.9|15431.7|15428.9|15421.2|15418.4|426
1677657300000|2023-03-01 07:55:00|15423.2|15420.4|15420.2|15417.4|15425.2|15422.4|15414.7|15411.9|439
1677657600000|2023-03-01 08:00:00|15419.5|15418.1|15425|15423.6|15429.5|15428.1|15393.5|15392.1|2256
1677657900000|2023-03-01 08:05:00|15425.5|15424.1|15423.5|15422.1|15450.5|15449.1|15418|15416.6|1681
1677658200000|2023-03-01 08:10:00|15424|15422.6|15450|15448.6|15455.5|15454.1|15424|15422.6|865
1677658500000|2023-03-01 08:15:00|15450.5|15449.1|15429|15427.6|15458|15456.6|15423.5|15422.1|1279
1677658800000|2023-03-01 08:20:00|15429.5|15428.1|15430.5|15429.1|15442|15440.6|15425|15423.6|304
1677659100000|2023-03-01 08:25:00|15431|15429.6|15406.5|15405.1|15435|15433.6|15402.5|15401.1|768
1677659400000|2023-03-01 08:30:00|15407.5|15406.1|15408.5|15407.1|15415|15413.6|15394|15392.6|692
1677659700000|2023-03-01 08:35:00|15408|15406.6|15418.5|15417.1|15424|15422.6|15397|15395.6|731
1677660000000|2023-03-01 08:40:00|15419|15417.6|15413.5|15412.1|15419|15417.6|15404.5|15403.1|285
1677660300000|2023-03-01 08:45:00|15413|15411.6|15407.1|15405.7|15413|15411.6|15398.5|15397.1|343
1677660600000|2023-03-01 08:50:00|15406.6|15405.2|15407.1|15405.7|15412.6|15411.2|15399.1|15397.7|280
1677660900000|2023-03-01 08:55:00|15407.6|15406.2|15429.6|15428.2|15431.6|15430.2|15403.6|15402.2|304
1677661200000|2023-03-01 09:00:00|15428.6|15427.2|15439.1|15437.7|15446.6|15445.2|15428.6|15427.2|691
1677661500000|2023-03-01 09:05:00|15439.6|15438.2|15432.6|15431.2|15442.1|15440.7|15420.1|15418.7|467
1677661800000|2023-03-01 09:10:00|15433.1|15431.7|15448.6|15447.2|15452.1|15450.7|15431.1|15429.7|565
1677662100000|2023-03-01 09:15:00|15447.6|15446.2|15435.6|15434.2|15449.1|15447.7|15433.6|15432.2|591
1677662400000|2023-03-01 09:20:00|15435.1|15433.7|15418.6|15417.2|15436.1|15434.7|15411.1|15409.7|475
1677662700000|2023-03-01 09:25:00|15419.1|15417.7|15413.6|15412.2|15425.1|15423.7|15413.1|15411.7|198
1677663000000|2023-03-01 09:30:00|15413.1|15411.7|15421.1|15419.7|15421.6|15420.2|15412.6|15411.2|285
1677663300000|2023-03-01 09:35:00|15421.6|15420.2|15410.1|15408.7|15427.1|15425.7|15409.6|15408.2|414
1677663600000|2023-03-01 09:40:00|15409.6|15408.2|15407.6|15406.2|15420.1|15418.7|15403.1|15401.7|346
1677663900000|2023-03-01 09:45:00|15408.1|15406.7|15412.1|15410.7|15412.6|15411.2|15403.1|15401.7|233
1677664200000|2023-03-01 09:50:00|15412.6|15411.2|15419.1|15417.7|15421.1|15419.7|15409.6|15408.2|222
1677664500000|2023-03-01 09:55:00|15419.6|15418.2|15424.6|15423.2|15429.1|15427.7|15418.6|15417.2|251
1677664800000|2023-03-01 10:00:00|15424.1|15422.7|15427.1|15425.7|15429.1|15427.7|15415.6|15414.2|309
1677665100000|2023-03-01 10:05:00|15427.6|15426.2|15417.1|15415.7|15429.1|15427.7|15410.1|15408.7|222
1677665400000|2023-03-01 10:10:00|15417.6|15416.2|15419.6|15418.2|15425.1|15423.7|15414.1|15412.7|171
1677665700000|2023-03-01 10:15:00|15419.1|15417.7|15428.1|15426.7|15429.1|15427.7|15419.1|15417.7|164
1677666000000|2023-03-01 10:20:00|15428.6|15427.2|15432.6|15431.2|15432.6|15431.2|15424.1|15422.7|135
1677666300000|2023-03-01 10:25:00|15432.1|15430.7|15449.1|15447.7|15450.1|15448.7|15429.1|15427.7|419
1677666600000|2023-03-01 10:30:00|15449.6|15448.2|15439.6|15438.2|15451.1|15449.7|15438.6|15437.2|517
1677666900000|2023-03-01 10:35:00|15440.1|15438.7|15446.1|15444.7|15448.6|15447.2|15439.1|15437.7|277
1677667200000|2023-03-01 10:40:00|15446.6|15445.2|15456.6|15455.2|15460.1|15458.7|15445.6|15444.2|620
1677667500000|2023-03-01 10:45:00|15456.1|15454.7|15447.1|15445.7|15459.6|15458.2|15441.6|15440.2|404
1677667800000|2023-03-01 10:50:00|15447.6|15446.2|15447.1|15445.7|15448.6|15447.2|15441.6|15440.2|200
1677668100000|2023-03-01 10:55:00|15447.6|15446.2|15465.1|15463.7|15471.1|15469.7|15447.6|15446.2|873
1677668400000|2023-03-01 11:00:00|15465.6|15464.2|15455.1|15453.7|15466.6|15465.2|15449.6|15448.2|656
1677668700000|2023-03-01 11:05:00|15454.6|15453.2|15467.6|15466.2|15467.6|15466.2|15454.6|15453.2|309
1677669000000|2023-03-01 11:10:00|15468.1|15466.7|15470.1|15468.7|15473.1|15471.7|15462.6|15461.2|381
1677669300000|2023-03-01 11:15:00|15469.6|15468.2|15476.1|15474.7|15478.1|15476.7|15469.1|15467.7|345
1677669600000|2023-03-01 11:20:00|15475.6|15474.2|15480.1|15478.7|15481.6|15480.2|15474.1|15472.7|474
1677669900000|2023-03-01 11:25:00|15479.6|15478.2|15465.6|15464.2|15479.6|15478.2|15465.6|15464.2|303
1677670200000|2023-03-01 11:30:00|15466.1|15464.7|15471.6|15470.2|15475.1|15473.7|15460.6|15459.2|388
1677670500000|2023-03-01 11:35:00|15471.1|15469.7|15473.6|15472.2|15480.1|15478.7|15471.1|15469.7|265
1677670800000|2023-03-01 11:40:00|15473.1|15471.7|15475.1|15473.7|15477.1|15475.7|15472.1|15470.7|205
1677671100000|2023-03-01 11:45:00|15474.6|15473.2|15471.6|15470.2|15475.6|15474.2|15468.1|15466.7|225
1677671400000|2023-03-01 11:50:00|15472.1|15470.7|15470.1|15468.7|15476.1|15474.7|15468.1|15466.7|148
1677671700000|2023-03-01 11:55:00|15469.6|15468.2|15470.1|15468.7|15474.1|15472.7|15467.1|15465.7|141
1677672000000|2023-03-01 12:00:00|15469.6|15468.2|15471.1|15469.7|15472.6|15471.2|15464.1|15462.7|308
1677672300000|2023-03-01 12:05:00|15471.6|15470.2|15465.1|15463.7|15474.6|15473.2|15464.6|15463.2|197
1677672600000|2023-03-01 12:10:00|15465.6|15464.2|15454.1|15452.7|15465.6|15464.2|15450.1|15448.7|409
1677672900000|2023-03-01 12:15:00|15454.6|15453.2|15464.1|15462.7|15464.6|15463.2|15454.1|15452.7|154
1677673200000|2023-03-01 12:20:00|15464.6|15463.2|15454.6|15453.2|15464.6|15463.2|15453.1|15451.7|168
1677673500000|2023-03-01 12:25:00|15455.1|15453.7|15462.1|15460.7|15463.6|15462.2|15454.6|15453.2|199
1677673800000|2023-03-01 12:30:00|15462.6|15461.2|15466.6|15465.2|15470.6|15469.2|15461.6|15460.2|208
1677674100000|2023-03-01 12:35:00|15466.1|15464.7|15464.6|15463.2|15469.1|15467.7|15463.6|15462.2|171
1677674400000|2023-03-01 12:40:00|15464.3|15462.9|15461.8|15460.4|15467.8|15466.4|15459.8|15458.4|127
1677674700000|2023-03-01 12:45:00|15461.3|15459.9|15456.8|15455.4|15463.8|15462.4|15449.8|15448.4|175
1677675000000|2023-03-01 12:50:00|15456.3|15454.9|15458.3|15456.9|15459.3|15457.9|15453.8|15452.4|122
1677675300000|2023-03-01 12:55:00|15457.8|15456.4|15459.8|15458.4|15460.3|15458.9|15455.3|15453.9|97
1677675600000|2023-03-01 13:00:00|15460.3|15458.9|15444.8|15443.4|15461.3|15459.9|15440.8|15439.4|676
1677675900000|2023-03-01 13:05:00|15444.3|15442.9|15453.8|15452.4|15454.8|15453.4|15441.8|15440.4|222
1677676200000|2023-03-01 13:10:00|15452.8|15451.4|15457.3|15455.9|15460.3|15458.9|15450.3|15448.9|218
1677676500000|2023-03-01 13:15:00|15457.8|15456.4|15447.3|15445.9|15458.8|15457.4|15442.8|15441.4|183
1677676800000|2023-03-01 13:20:00|15447.8|15446.4|15434.8|15433.4|15450.8|15449.4|15432.8|15431.4|363
1677677100000|2023-03-01 13:25:00|15434.3|15432.9|15425.8|15424.4|15436.3|15434.9|15423.8|15422.4|469
1677677400000|2023-03-01 13:30:00|15424.8|15423.4|15382.3|15380.9|15424.8|15423.4|15381.8|15380.4|1497
1677677700000|2023-03-01 13:35:00|15382.8|15381.4|15386.3|15384.9|15393.8|15392.4|15378.3|15376.9|1087
1677678000000|2023-03-01 13:40:00|15386.8|15385.4|15365.8|15364.4|15387.3|15385.9|15363.3|15361.9|798
1677678300000|2023-03-01 13:45:00|15366.3|15364.9|15398.3|15396.9|15398.8|15397.4|15359.8|15358.4|1217
1677678600000|2023-03-01 13:50:00|15398.8|15397.4|15392.8|15391.4|15401.3|15399.9|15386.8|15385.4|676
1677678900000|2023-03-01 13:55:00|15392.3|15390.9|15387.3|15385.9|15394.8|15393.4|15384.8|15383.4|201
1677679200000|2023-03-01 14:00:00|15387.8|15386.4|15383.3|15381.9|15387.8|15386.4|15377.8|15376.4|431
1677679500000|2023-03-01 14:05:00|15382.8|15381.4|15380.8|15379.4|15383.3|15381.9|15372.3|15370.9|536
1677679800000|2023-03-01 14:10:00|15380.3|15378.9|15393.3|15391.9|15394.3|15392.9|15380.3|15378.9|367
1677680100000|2023-03-01 14:15:00|15392.8|15391.4|15388.8|15387.4|15399.8|15398.4|15388.3|15386.9|509
1677680400000|2023-03-01 14:20:00|15389.3|15387.9|15395.3|15393.9|15397.8|15396.4|15386.8|15385.4|235
1677680700000|2023-03-01 14:25:00|15394.8|15393.4|15404.3|15402.9|15404.8|15403.4|15385.8|15384.4|488
1677681000000|2023-03-01 14:30:00|15404.8|15403.4|15387.8|15386.4|15408.8|15407.4|15384.8|15383.4|600
1677681300000|2023-03-01 14:35:00|15388.3|15386.9|15404.3|15402.9|15406.3|15404.9|15382.3|15380.9|590
1677681600000|2023-03-01 14:40:00|15404.8|15403.4|15384.3|15382.9|15405.8|15404.4|15378.8|15377.4|626
1677681900000|2023-03-01 14:45:00|15384.8|15383.4|15408.3|15406.9|15409.3|15407.9|15383.8|15382.4|469
1677682200000|2023-03-01 14:50:00|15408.8|15407.4|15405.8|15404.4|15414.3|15412.9|15399.3|15397.9|568
1677682500000|2023-03-01 14:55:00|15406.8|15405.4|15405.3|15403.9|15417.3|15415.9|15402.8|15401.4|409
1677682800000|2023-03-01 15:00:00|15416.8|15415.4|15395.3|15393.9|15418.3|15416.9|15384.8|15383.4|927
1677683100000|2023-03-01 15:05:00|15394.8|15393.4|15375.8|15374.4|15397.3|15395.9|15375.3|15373.9|737
1677683400000|2023-03-01 15:10:00|15375.3|15373.9|15366.8|15365.4|15375.3|15373.9|15360.8|15359.4|873
1677683700000|2023-03-01 15:15:00|15367.3|15365.9|15367.3|15365.9|15371.3|15369.9|15345.8|15344.4|1486
1677684000000|2023-03-01 15:20:00|15367.8|15366.4|15360.3|15358.9|15373.8|15372.4|15355.3|15353.9|666
1677684300000|2023-03-01 15:25:00|15360.8|15359.4|15358.8|15357.4|15365.8|15364.4|15352.3|15350.9|534
1677684600000|2023-03-01 15:30:00|15357.8|15356.4|15361.8|15360.4|15362.8|15361.4|15345.8|15344.4|838
1677684900000|2023-03-01 15:35:00|15362.3|15360.9|15369.8|15368.4|15382.3|15380.9|15359.3|15357.9|733
1677685200000|2023-03-01 15:40:00|15369.3|15367.9|15379.8|15378.4|15391.8|15390.4|15369.3|15367.9|669
1677685500000|2023-03-01 15:45:00|15379.3|15377.9|15381.8|15380.4|15388.3|15386.9|15372.8|15371.4|438
1677685800000|2023-03-01 15:50:00|15382.3|15380.9|15374.9|15373.5|15382.8|15381.4|15372.9|15371.5|390
1677686100000|2023-03-01 15:55:00|15375.4|15374|15373.4|15372|15379.9|15378.5|15362.9|15361.5|470
1677686400000|2023-03-01 16:00:00|15373.9|15372.5|15341.9|15340.5|15373.9|15372.5|15338.9|15337.5|669
1677686700000|2023-03-01 16:05:00|15341.4|15340|15304.9|15303.5|15344.4|15343|15299.9|15298.5|1709
1677687000000|2023-03-01 16:10:00|15303.9|15302.5|15291.9|15290.5|15305.9|15304.5|15287.9|15286.5|1282
1677687300000|2023-03-01 16:15:00|15290.4|15289|15274.4|15273|15291.9|15290.5|15253.4|15252|2214
1677687600000|2023-03-01 16:20:00|15274.9|15273.5|15279.4|15278|15285.9|15284.5|15267.9|15266.5|1459
1677687900000|2023-03-01 16:25:00|15279.9|15278.5|15289.9|15288.5|15294.9|15293.5|15276.4|15275|1823
1677688200000|2023-03-01 16:30:00|15290.6|15287.8|15303.6|15300.8|15303.6|15300.8|15288.6|15285.8|1977
1677688500000|2023-03-01 16:35:00|15302.6|15299.8|15307.1|15304.3|15310.6|15307.8|15298.1|15295.3|850
1677688800000|2023-03-01 16:40:00|15307.6|15304.8|15327.1|15324.3|15330.6|15327.8|15307.6|15304.8|716
1677689100000|2023-03-01 16:45:00|15327.6|15324.8|15341.6|15338.8|15346.6|15343.8|15326.6|15323.8|636
1677689400000|2023-03-01 16:50:00|15341.1|15338.3|15341.6|15338.8|15348.1|15345.3|15337.6|15334.8|274
1677689700000|2023-03-01 16:55:00|15342.1|15339.3|15336.6|15333.8|15348.6|15345.8|15335.6|15332.8|289
1677690000000|2023-03-01 17:00:00|15337.1|15334.3|15331.6|15328.8|15341.6|15338.8|15330.6|15327.8|342
1677690300000|2023-03-01 17:05:00|15332.1|15329.3|15342.6|15339.8|15344.6|15341.8|15329.6|15326.8|281
1677690600000|2023-03-01 17:10:00|15342.1|15339.3|15337.6|15334.8|15352.1|15349.3|15330.1|15327.3|367
1677690900000|2023-03-01 17:15:00|15337.1|15334.3|15333.6|15330.8|15339.6|15336.8|15332.6|15329.8|120
1677691200000|2023-03-01 17:20:00|15334.1|15331.3|15332.6|15329.8|15344.1|15341.3|15331.1|15328.3|138
1677691500000|2023-03-01 17:25:00|15333.1|15330.3|15334.1|15331.3|15343.6|15340.8|15331.6|15328.8|136
1677691800000|2023-03-01 17:30:00|15334.6|15331.8|15333.6|15330.8|15339.6|15336.8|15333.6|15330.8|104
1677692100000|2023-03-01 17:35:00|15334.1|15331.3|15340.1|15337.3|15343.1|15340.3|15330.1|15327.3|162
1677692400000|2023-03-01 17:40:00|15339.6|15336.8|15344.6|15341.8|15347.6|15344.8|15338.1|15335.3|150
1677692700000|2023-03-01 17:45:00|15345.1|15342.3|15336.1|15333.3|15348.6|15345.8|15334.6|15331.8|262
1677693000000|2023-03-01 17:50:00|15335.6|15332.8|15335.6|15332.8|15339.6|15336.8|15332.1|15329.3|72
1677693300000|2023-03-01 17:55:00|15336.6|15333.8|15331.6|15328.8|15339.6|15336.8|15330.1|15327.3|340
1677693600000|2023-03-01 18:00:00|15332.1|15329.3|15324.6|15321.8|15332.1|15329.3|15321.6|15318.8|374
1677693900000|2023-03-01 18:05:00|15324.1|15321.3|15317.6|15314.8|15326.1|15323.3|15315.6|15312.8|141
1677694200000|2023-03-01 18:10:00|15317.1|15314.3|15320.6|15317.8|15320.6|15317.8|15314.6|15311.8|110
1677694500000|2023-03-01 18:15:00|15320.1|15317.3|15322.6|15319.8|15327.6|15324.8|15317.6|15314.8|154
1677694800000|2023-03-01 18:20:00|15323.1|15320.3|15318.1|15315.3|15323.6|15320.8|15315.1|15312.3|92
1677695100000|2023-03-01 18:25:00|15317.6|15314.8|15315.6|15312.8|15322.6|15319.8|15314.6|15311.8|78
1677695400000|2023-03-01 18:30:00|15316.1|15313.3|15305.6|15302.8|15316.1|15313.3|15305.6|15302.8|156
1677695700000|2023-03-01 18:35:00|15305.1|15302.3|15312.6|15309.8|15313.6|15310.8|15301.6|15298.8|198
1677696000000|2023-03-01 18:40:00|15313.6|15310.8|15308.1|15305.3|15313.6|15310.8|15306.6|15303.8|76
1677696300000|2023-03-01 18:45:00|15307.6|15304.8|15310.1|15307.3|15311.6|15308.8|15300.6|15297.8|137
1677696600000|2023-03-01 18:50:00|15309.6|15306.8|15307.6|15304.8|15313.1|15310.3|15306.1|15303.3|80
1677696900000|2023-03-01 18:55:00|15308.1|15305.3|15308.6|15305.8|15310.6|15307.8|15302.6|15299.8|88
1677697200000|2023-03-01 19:00:00|15309.1|15306.3|15305.1|15302.3|15309.1|15306.3|15299.6|15296.8|152
1677697500000|2023-03-01 19:05:00|15304.6|15301.8|15304.6|15301.8|15307.1|15304.3|15300.6|15297.8|86
1677697800000|2023-03-01 19:10:00|15304.1|15301.3|15312.1|15309.3|15316.1|15313.3|15304.1|15301.3|141
1677698100000|2023-03-01 19:15:00|15312.6|15309.8|15306.1|15303.3|15312.6|15309.8|15301.6|15298.8|128
1677698400000|2023-03-01 19:20:00|15305.6|15302.8|15307.6|15304.8|15308.6|15305.8|15299.6|15296.8|78
1677698700000|2023-03-01 19:25:00|15308.1|15305.3|15298.6|15295.8|15308.1|15305.3|15297.6|15294.8|83
1677699000000|2023-03-01 19:30:00|15299.1|15296.3|15297.6|15294.8|15300.1|15297.3|15290.6|15287.8|281
1677699300000|2023-03-01 19:35:00|15298.1|15295.3|15307.1|15304.3|15307.6|15304.8|15297.1|15294.3|88
1677699600000|2023-03-01 19:40:00|15307.6|15304.8|15305.6|15302.8|15307.6|15304.8|15298.6|15295.8|131
1677699900000|2023-03-01 19:45:00|15304.6|15301.8|15300.6|15297.8|15306.6|15303.8|15299.6|15296.8|74
1677700200000|2023-03-01 19:50:00|15300.1|15297.3|15303.1|15300.3|15304.6|15301.8|15294.6|15291.8|120
1677700500000|2023-03-01 19:55:00|15303.6|15300.8|15304.1|15301.3|15307.6|15304.8|15300.6|15297.8|71
1677700800000|2023-03-01 20:00:00|15303.6|15300.8|15307.6|15304.8|15311.1|15308.3|15302.6|15299.8|175
1677701100000|2023-03-01 20:05:00|15308.1|15305.3|15311.6|15308.8|15312.6|15309.8|15303.6|15300.8|143
1677701400000|2023-03-01 20:10:00|15312.1|15309.3|15309.1|15306.3|15314.6|15311.8|15307.6|15304.8|108
1677701700000|2023-03-01 20:15:00|15308.6|15305.8|15317.1|15314.3|15320.6|15317.8|15305.6|15302.8|238
1677702000000|2023-03-01 20:20:00|15317.6|15314.8|15307.6|15304.8|15319.1|15316.3|15305.6|15302.8|87
1677702300000|2023-03-01 20:25:00|15307.1|15304.3|15307.6|15304.8|15311.1|15308.3|15303.6|15300.8|180
1677702600000|2023-03-01 20:30:00|15307.1|15304.3|15316.6|15313.8|15316.6|15313.8|15306.6|15303.8|103
1677702900000|2023-03-01 20:35:00|15316.1|15313.3|15320.6|15317.8|15321.1|15318.3|15309.1|15306.3|242
1677703200000|2023-03-01 20:40:00|15321.1|15318.3|15328.6|15325.8|15330.6|15327.8|15319.6|15316.8|281
1677703500000|2023-03-01 20:45:00|15329.1|15326.3|15328.1|15325.3|15330.6|15327.8|15318.1|15315.3|471
1677703800000|2023-03-01 20:50:00|15328.6|15325.8|15324.1|15321.3|15328.6|15325.8|15319.6|15316.8|263
1677704100000|2023-03-01 20:55:00|15323.6|15320.8|15326.6|15323.8|15331.6|15328.8|15321.1|15318.3|241
1677704400000|2023-03-01 21:00:00|15326.1|15323.3|15321.2|15314.2|15332.8|15325.8|15320.3|15313.3|0
1677704700000|2023-03-01 21:05:00|15325.3|15318.3|15325.6|15318.6|15331.1|15324.1|15323.6|15316.6|23
1677705000000|2023-03-01 21:10:00|15327.2|15320.2|15330|15323|15333.3|15326.3|15325.6|15318.6|0
1677705300000|2023-03-01 21:15:00|15330.8|15323.8|15341.7|15334.7|15342.6|15335.6|15330.8|15323.8|0
1677705600000|2023-03-01 21:20:00|15342.6|15335.6|15344.7|15337.7|15346.5|15339.5|15340.7|15333.7|0
1677705900000|2023-03-01 21:25:00|15345.5|15338.5|15332.7|15325.7|15347|15340|15331.4|15324.4|0
1677706200000|2023-03-01 21:30:00|15332.8|15325.8|15331.1|15324.1|15334.9|15327.9|15330.8|15323.8|0
1677706500000|2023-03-01 21:35:00|15331.5|15324.5|15332|15325|15333.2|15326.2|15331.1|15324.1|0
1677706800000|2023-03-01 21:40:00|15331.9|15324.9|15337.7|15330.7|15337.7|15330.7|15331.9|15324.9|0
1677707100000|2023-03-01 21:45:00|15336.9|15329.9|15336.3|15329.3|15338.1|15331.1|15333.9|15326.9|0
1677707400000|2023-03-01 21:50:00|15337.1|15330.1|15336.5|15329.5|15339.7|15332.7|15336.4|15329.4|0
1677707700000|2023-03-01 21:55:00|15335.6|15328.6|15335|15328|15338.3|15331.3|15334.4|15327.4|0
1677708000000|2023-03-01 22:00:00|15334.7|15327.7|15334|15327|15336|15329|15334|15327|0
1677708300000|2023-03-01 22:05:00|15334.1|15327.1|15333.4|15326.4|15334.3|15327.3|15333.4|15326.4|0
1677708600000|2023-03-01 22:10:00|15333.6|15326.6|15332.2|15325.2|15334.2|15327.2|15331.7|15324.7|0
1677708900000|2023-03-01 22:15:00|15332.1|15325.1|15330.7|15323.7|15332.1|15325.1|15330.7|15323.7|0
1677709200000|2023-03-01 22:20:00|15330.3|15323.3|15329.4|15322.4|15330.5|15323.5|15328.4|15321.4|0
1677709500000|2023-03-01 22:25:00|15329.3|15322.3|15329.6|15322.6|15329.8|15322.8|15329.2|15322.2|0
1677709800000|2023-03-01 22:30:00|15329.5|15322.5|15327.1|15320.1|15329.5|15322.5|15327.1|15320.1|0
1677710100000|2023-03-01 22:35:00|15327.3|15320.3|15326.2|15319.2|15329.7|15322.7|15326|15319|0
1677710400000|2023-03-01 22:40:00|15326.5|15319.5|15327.8|15320.8|15328.9|15321.9|15326|15319|0
1677710700000|2023-03-01 22:45:00|15327.7|15320.7|15329.2|15322.2|15329.2|15322.2|15326.7|15319.7|0
1677711000000|2023-03-01 22:50:00|15329|15322|15329.3|15322.3|15330.5|15323.5|15329|15322|0
1677711300000|2023-03-01 22:55:00|15329|15322|15329|15322|15329|15322|15329|15322|0
1677711600000|2023-03-01 23:00:00|15329.8|15322.8|15328.5|15321.5|15330.1|15323.1|15327.2|15320.2|0
1677711900000|2023-03-01 23:05:00|15327.7|15320.7|15328.3|15321.3|15330|15323|15327.6|15320.6|0
1677712200000|2023-03-01 23:10:00|15329.2|15322.2|15325.1|15318.1|15330|15323|15325.1|15318.1|0
1677712500000|2023-03-01 23:15:00|15326|15319|15328.5|15321.5|15329.4|15322.4|15324.3|15317.3|0
1677712800000|2023-03-01 23:20:00|15328.9|15321.9|15327.1|15320.1|15329.5|15322.5|15326.2|15319.2|0
1677713100000|2023-03-01 23:25:00|15326.2|15319.2|15327.1|15320.1|15329.6|15322.6|15325.4|15318.4|0
1677713400000|2023-03-01 23:30:00|15327.9|15320.9|15330.4|15323.4|15330.4|15323.4|15327.1|15320.1|0
1677713700000|2023-03-01 23:35:00|15329.6|15322.6|15328.8|15321.8|15330.4|15323.4|15327.9|15320.9|0
1677714000000|2023-03-01 23:40:00|15329.6|15322.6|15328.8|15321.8|15332.9|15325.9|15328.8|15321.8|0
1677714300000|2023-03-01 23:45:00|15329.6|15322.6|15330.4|15323.4|15330.4|15323.4|15329.6|15322.6|0
1677714600000|2023-03-01 23:50:00|15329.6|15322.6|15327.9|15320.9|15330.4|15323.4|15327.9|15320.9|0
1677714900000|2023-03-01 23:55:00|15327.1|15320.1|15331.3|15324.3|15332.2|15325.2|15327.1|15320.1|0
1677715200000|2023-03-02 00:00:00|15330.5|15323.5|15335.5|15328.5|15338|15331|15330.5|15323.5|0
1677715500000|2023-03-02 00:05:00|15334.7|15327.7|15335.6|15328.6|15338|15331|15333.1|15326.1|0
1677715800000|2023-03-02 00:10:00|15336.4|15329.4|15342|15335|15342|15335|15336.4|15329.4|0
1677716100000|2023-03-02 00:15:00|15342.9|15335.9|15369.7|15364.7|15374.2|15369.2|15342.9|15335.9|188
1677716400000|2023-03-02 00:20:00|15371.2|15366.2|15384.7|15379.7|15387.2|15382.2|15368.2|15363.2|137
1677716700000|2023-03-02 00:25:00|15384.2|15379.2|15379.7|15374.7|15384.2|15379.2|15376.7|15371.7|88
1677717000000|2023-03-02 00:30:00|15380.2|15375.2|15376.2|15371.2|15383.7|15378.7|15375.7|15370.7|19
1677717300000|2023-03-02 00:35:00|15376.7|15371.7|15379.7|15374.7|15381.2|15376.2|15373.2|15368.2|11
1677717600000|2023-03-02 00:40:00|15379.2|15374.2|15382.2|15377.2|15382.7|15377.7|15378.2|15373.2|7
1677717900000|2023-03-02 00:45:00|15382.7|15377.7|15377.2|15372.2|15382.7|15377.7|15377.2|15372.2|8
1677718200000|2023-03-02 00:50:00|15377.7|15372.7|15374.2|15369.2|15380.7|15375.7|15373.2|15368.2|20
1677718500000|2023-03-02 00:55:00|15373.7|15368.7|15347.2|15342.2|15373.7|15368.7|15341.2|15336.2|178
1677718800000|2023-03-02 01:00:00|15347.7|15342.7|15335.7|15330.7|15349.7|15344.7|15333.2|15328.2|78
1677719100000|2023-03-02 01:05:00|15335.2|15330.2|15326.2|15321.2|15335.7|15330.7|15321.2|15316.2|56
1677719400000|2023-03-02 01:10:00|15326.7|15321.7|15329.2|15324.2|15332.2|15327.2|15323.2|15318.2|18
1677719700000|2023-03-02 01:15:00|15328.7|15323.7|15322.2|15317.2|15328.7|15323.7|15315.2|15310.2|36
1677720000000|2023-03-02 01:20:00|15326.2|15321.2|15328.7|15323.7|15329.2|15324.2|15326.2|15321.2|23
1677720300000|2023-03-02 01:25:00|15329.2|15324.2|15328.2|15323.2|15332.7|15327.7|15327.2|15322.2|54
1677720600000|2023-03-02 01:30:00|15327.7|15322.7|15320.2|15315.2|15330.2|15325.2|15318.2|15313.2|41
1677720900000|2023-03-02 01:35:00|15319.7|15314.7|15294.2|15289.2|15322.7|15317.7|15292.2|15287.2|82
1677721200000|2023-03-02 01:40:00|15293.7|15288.7|15271.7|15266.7|15294.2|15289.2|15266.2|15261.2|127
1677721500000|2023-03-02 01:45:00|15272.2|15267.2|15284.2|15279.2|15285.2|15280.2|15266.2|15261.2|39
1677721800000|2023-03-02 01:50:00|15283.7|15278.7|15283.2|15278.2|15285.7|15280.7|15277.2|15272.2|19
1677722100000|2023-03-02 01:55:00|15282.7|15277.7|15286.7|15281.7|15287.2|15282.2|15282.2|15277.2|3
1677722400000|2023-03-02 02:00:00|15286.2|15281.2|15295.2|15290.2|15298.2|15293.2|15283.7|15278.7|43
1677722700000|2023-03-02 02:05:00|15295.7|15290.7|15292.2|15287.2|15300.7|15295.7|15289.2|15284.2|50
1677723000000|2023-03-02 02:10:00|15291.7|15286.7|15292.2|15287.2|15295.7|15290.7|15290.7|15285.7|12
1677723300000|2023-03-02 02:15:00|15291.7|15286.7|15298.2|15293.2|15298.2|15293.2|15289.2|15284.2|9
1677723600000|2023-03-02 02:20:00|15298.7|15293.7|15296.2|15291.2|15300.2|15295.2|15294.7|15289.7|19
1677723900000|2023-03-02 02:25:00|15296.7|15291.7|15300.2|15295.2|15301.2|15296.2|15294.7|15289.7|15
1677724200000|2023-03-02 02:30:00|15300.7|15295.7|15300.2|15295.2|15301.2|15296.2|15294.2|15289.2|15
1677724500000|2023-03-02 02:35:00|15300.7|15295.7|15291.7|15286.7|15300.7|15295.7|15291.7|15286.7|4
1677724800000|2023-03-02 02:40:00|15292.2|15287.2|15290.2|15285.2|15295.7|15290.7|15287.2|15282.2|11
1677725100000|2023-03-02 02:45:00|15289.7|15284.7|15291.7|15286.7|15293.2|15288.2|15289.2|15284.2|2
1677725400000|2023-03-02 02:50:00|15292.2|15287.2|15295.2|15290.2|15296.2|15291.2|15291.7|15286.7|7
1677725700000|2023-03-02 02:55:00|15294.7|15289.7|15297.2|15292.2|15300.2|15295.2|15290.7|15285.7|20
1677726000000|2023-03-02 03:00:00|15297.7|15292.7|15303.7|15298.7|15307.2|15302.2|15297.2|15292.2|39
1677726300000|2023-03-02 03:05:00|15304.2|15299.2|15294.2|15289.2|15305.7|15300.7|15293.2|15288.2|11
1677726600000|2023-03-02 03:10:00|15293.7|15288.7|15299.2|15294.2|15300.2|15295.2|15291.2|15286.2|6
1677726900000|2023-03-02 03:15:00|15298.7|15293.7|15299.2|15294.2|15300.2|15295.2|15295.2|15290.2|8
1677727200000|2023-03-02 03:20:00|15299.7|15294.7|15297.2|15292.2|15299.7|15294.7|15295.7|15290.7|5
1677727500000|2023-03-02 03:25:00|15296.7|15291.7|15296.2|15291.2|15299.2|15294.2|15294.2|15289.2|4
1677727800000|2023-03-02 03:30:00|15296.7|15291.7|15295.2|15290.2|15297.7|15292.7|15293.7|15288.7|8
1677728100000|2023-03-02 03:35:00|15294.7|15289.7|15299.2|15294.2|15300.2|15295.2|15293.2|15288.2|10
1677728400000|2023-03-02 03:40:00|15298.7|15293.7|15299.2|15294.2|15300.2|15295.2|15293.2|15288.2|13
1677728700000|2023-03-02 03:45:00|15298.7|15293.7|15299.2|15294.2|15300.2|15295.2|15296.2|15291.2|6
1677729000000|2023-03-02 03:50:00|15299.7|15294.7|15304.2|15299.2|15304.2|15299.2|15299.2|15294.2|12
1677729300000|2023-03-02 03:55:00|15303.7|15298.7|15301.2|15296.2|15304.2|15299.2|15300.7|15295.7|4
1677729600000|2023-03-02 04:00:00|15301.7|15296.7|15301.2|15296.2|15306.2|15301.2|15300.7|15295.7|14
1677729900000|2023-03-02 04:05:00|15300.7|15295.7|15303.2|15298.2|15304.2|15299.2|15300.7|15295.7|6
1677730200000|2023-03-02 04:10:00|15303.7|15298.7|15301.2|15296.2|15303.7|15298.7|15300.2|15295.2|3
1677730500000|2023-03-02 04:15:00|15300.7|15295.7|15297.2|15292.2|15300.7|15295.7|15293.7|15288.7|24
1677730800000|2023-03-02 04:20:00|15297.7|15292.7|15296.2|15291.2|15298.2|15293.2|15294.2|15289.2|7
1677731100000|2023-03-02 04:25:00|15296.7|15291.7|15296.2|15291.2|15297.7|15292.7|15292.2|15287.2|16
1677731400000|2023-03-02 04:30:00|15296.7|15291.7|15297.2|15292.2|15297.2|15292.2|15293.2|15288.2|9
1677731700000|2023-03-02 04:35:00|15297.7|15292.7|15296.2|15291.2|15298.2|15293.2|15294.7|15289.7|2
1677732000000|2023-03-02 04:40:00|15296.7|15291.7|15297.2|15292.2|15299.2|15294.2|15296.2|15291.2|5
1677732300000|2023-03-02 04:45:00|15297.7|15292.7|15300.2|15295.2|15300.2|15295.2|15295.7|15290.7|4
1677732600000|2023-03-02 04:50:00|15300.7|15295.7|15300.7|15295.7|15301.2|15296.2|15300.2|15295.2|2
1677732900000|2023-03-02 04:55:00|15301.2|15296.2|15300.7|15295.7|15302.2|15297.2|15300.7|15295.7|1
1677733200000|2023-03-02 05:00:00|15301.2|15296.2|15300.7|15295.7|15303.2|15298.2|15299.7|15294.7|8
1677733500000|2023-03-02 05:05:00|15299.7|15294.7|15299.2|15294.2|15301.2|15296.2|15297.2|15292.2|9
1677733800000|2023-03-02 05:10:00|15299.7|15294.7|15292.2|15287.2|15301.7|15296.7|15292.2|15287.2|11
1677734100000|2023-03-02 05:15:00|15291.7|15286.7|15288.2|15283.2|15292.2|15287.2|15287.7|15282.7|11
1677734400000|2023-03-02 05:20:00|15288.7|15283.7|15282.2|15277.2|15288.7|15283.7|15280.2|15275.2|14
1677734700000|2023-03-02 05:25:00|15281.7|15276.7|15281.2|15276.2|15284.2|15279.2|15277.7|15272.7|25
1677735000000|2023-03-02 05:30:00|15280.7|15275.7|15277.7|15272.7|15282.2|15277.2|15276.2|15271.2|33
1677735300000|2023-03-02 05:35:00|15277.2|15272.2|15276.2|15271.2|15279.2|15274.2|15274.2|15269.2|25
1677735600000|2023-03-02 05:40:00|15276.7|15271.7|15279.2|15274.2|15279.2|15274.2|15275.2|15270.2|6
1677735900000|2023-03-02 05:45:00|15278.7|15273.7|15272.2|15267.2|15278.7|15273.7|15271.2|15266.2|26
1677736200000|2023-03-02 05:50:00|15271.7|15266.7|15271.2|15266.2|15274.7|15269.7|15270.2|15265.2|12
1677736500000|2023-03-02 05:55:00|15271.7|15266.7|15274.2|15269.2|15275.2|15270.2|15271.2|15266.2|7
1677736800000|2023-03-02 06:00:00|15273.7|15268.7|15272.2|15267.2|15277.2|15272.2|15271.7|15266.7|31
1677737100000|2023-03-02 06:05:00|15271.7|15266.7|15270.2|15265.2|15271.7|15266.7|15266.2|15261.2|28
1677737400000|2023-03-02 06:10:00|15270.7|15265.7|15276.2|15271.2|15276.2|15271.2|15270.7|15265.7|26
1677737700000|2023-03-02 06:15:00|15276.7|15271.7|15275.2|15270.2|15278.2|15273.2|15272.7|15267.7|64
1677738000000|2023-03-02 06:20:00|15274.7|15269.7|15273.7|15268.7|15277.2|15272.2|15270.2|15265.2|34
1677738300000|2023-03-02 06:25:00|15274.2|15269.2|15283.7|15278.7|15285.7|15280.7|15274.2|15269.2|38
1677738600000|2023-03-02 06:30:00|15284.2|15279.2|15282.7|15277.7|15287.2|15282.2|15281.2|15276.2|30
1677738900000|2023-03-02 06:35:00|15283.2|15278.2|15282.7|15277.7|15287.7|15282.7|15282.7|15277.7|52
1677739200000|2023-03-02 06:40:00|15283.2|15278.2|15288.2|15283.2|15294.2|15289.2|15282.7|15277.7|99
1677739500000|2023-03-02 06:45:00|15288.7|15283.7|15283.2|15278.2|15291.7|15286.7|15281.2|15276.2|35
1677739800000|2023-03-02 06:50:00|15282.7|15277.7|15281.2|15276.2|15283.2|15278.2|15278.7|15273.7|45
1677740100000|2023-03-02 06:55:00|15281.7|15276.7|15254.2|15249.2|15282.7|15277.7|15250.2|15245.2|273
1677740400000|2023-03-02 07:00:00|15253.1|15250.3|15265.1|15262.3|15268.1|15265.3|15252.1|15249.3|357
1677740700000|2023-03-02 07:05:00|15264.6|15261.8|15262.1|15259.3|15267.1|15264.3|15258.6|15255.8|326
1677741000000|2023-03-02 07:10:00|15261.6|15258.8|15274.1|15271.3|15276.6|15273.8|15260.1|15257.3|337
1677741300000|2023-03-02 07:15:00|15275.1|15272.3|15267.1|15264.3|15275.1|15272.3|15258.1|15255.3|227
1677741600000|2023-03-02 07:20:00|15266.6|15263.8|15262.1|15259.3|15268.6|15265.8|15259.6|15256.8|194
1677741900000|2023-03-02 07:25:00|15262.6|15259.8|15257.1|15254.3|15263.1|15260.3|15250.6|15247.8|317
1677742200000|2023-03-02 07:30:00|15256.6|15253.8|15243.1|15240.3|15258.6|15255.8|15242.6|15239.8|347
1677742500000|2023-03-02 07:35:00|15243.6|15240.8|15242.1|15239.3|15245.6|15242.8|15234.1|15231.3|283
1677742800000|2023-03-02 07:40:00|15241.6|15238.8|15221.1|15218.3|15245.6|15242.8|15218.6|15215.8|443
1677743100000|2023-03-02 07:45:00|15220.6|15217.8|15237.1|15234.3|15240.6|15237.8|15218.1|15215.3|420
1677743400000|2023-03-02 07:50:00|15238.1|15235.3|15233.1|15230.3|15239.1|15236.3|15224.1|15221.3|486
1677743700000|2023-03-02 07:55:00|15232.6|15229.8|15214.1|15211.3|15232.6|15229.8|15210.6|15207.8|588
1677744000000|2023-03-02 08:00:00|15213.4|15212|15177.4|15176|15216.4|15215|15158.9|15157.5|3422
1677744300000|2023-03-02 08:05:00|15176.9|15175.5|15153.9|15152.5|15177.4|15176|15144.9|15143.5|2135
1677744600000|2023-03-02 08:10:00|15153.4|15152|15155.9|15154.5|15189.9|15188.5|15146.4|15145|1582
1677744900000|2023-03-02 08:15:00|15156.4|15155|15157.4|15156|15181.4|15180|15153.9|15152.5|1769
1677745200000|2023-03-02 08:20:00|15156.9|15155.5|15179.9|15178.5|15190.9|15189.5|15155.9|15154.5|914
1677745500000|2023-03-02 08:25:00|15179.4|15178|15171.9|15170.5|15196.9|15195.5|15170.4|15169|1096
1677745800000|2023-03-02 08:30:00|15171.4|15170|15172.9|15171.5|15187.4|15186|15162.4|15161|979
1677746100000|2023-03-02 08:35:00|15172.4|15171|15149.9|15148.5|15174.4|15173|15148.4|15147|809
1677746400000|2023-03-02 08:40:00|15150.9|15149.5|15177.9|15176.5|15179.9|15178.5|15148.4|15147|742
1677746700000|2023-03-02 08:45:00|15179.4|15178|15210.9|15209.5|15212.4|15211|15178.4|15177|1012
1677747000000|2023-03-02 08:50:00|15211.9|15210.5|15249.6|15248.2|15251.6|15250.2|15211.9|15210.5|1197
1677747300000|2023-03-02 08:55:00|15249.1|15247.7|15255.1|15253.7|15259.1|15257.7|15238.1|15236.7|1056
1677747600000|2023-03-02 09:00:00|15254.6|15253.2|15255.6|15254.2|15259.6|15258.2|15231.1|15229.7|985
1677747900000|2023-03-02 09:05:00|15255.1|15253.7|15253.6|15252.2|15256.1|15254.7|15233.6|15232.2|653
1677748200000|2023-03-02 09:10:00|15254.1|15252.7|15246.1|15244.7|15258.1|15256.7|15242.6|15241.2|419
1677748500000|2023-03-02 09:15:00|15246.6|15245.2|15241.1|15239.7|15250.6|15249.2|15229.6|15228.2|500
1677748800000|2023-03-02 09:20:00|15241.6|15240.2|15234.6|15233.2|15251.1|15249.7|15228.1|15226.7|424
1677749100000|2023-03-02 09:25:00|15235.1|15233.7|15231.6|15230.2|15239.1|15237.7|15217.6|15216.2|422
1677749400000|2023-03-02 09:30:00|15232.1|15230.7|15232.6|15231.2|15237.1|15235.7|15226.1|15224.7|273
1677749700000|2023-03-02 09:35:00|15232.1|15230.7|15220.1|15218.7|15233.1|15231.7|15212.6|15211.2|387
1677750000000|2023-03-02 09:40:00|15220.6|15219.2|15223.1|15221.7|15229.1|15227.7|15217.6|15216.2|120
1677750300000|2023-03-02 09:45:00|15222.6|15221.2|15215.6|15214.2|15227.1|15225.7|15214.1|15212.7|212
1677750600000|2023-03-02 09:50:00|15215.1|15213.7|15222.6|15221.2|15225.1|15223.7|15213.1|15211.7|278
1677750900000|2023-03-02 09:55:00|15223.1|15221.7|15221.1|15219.7|15223.6|15222.2|15212.6|15211.2|228
1677751200000|2023-03-02 10:00:00|15220.6|15219.2|15213.6|15212.2|15220.6|15219.2|15188.6|15187.2|909
1677751500000|2023-03-02 10:05:00|15213.1|15211.7|15174.6|15173.2|15217.6|15216.2|15171.1|15169.7|972
1677751800000|2023-03-02 10:10:00|15175.1|15173.7|15200.1|15198.7|15202.1|15200.7|15168.1|15166.7|816
1677752100000|2023-03-02 10:15:00|15199.6|15198.2|15206.6|15205.2|15220.1|15218.7|15196.6|15195.2|717
1677752400000|2023-03-02 10:20:00|15206.1|15204.7|15223.6|15222.2|15226.1|15224.7|15203.6|15202.2|233
1677752700000|2023-03-02 10:25:00|15224.1|15222.7|15230.1|15228.7|15232.6|15231.2|15208.6|15207.2|453
1677753000000|2023-03-02 10:30:00|15230.6|15229.2|15226.6|15225.2|15237.1|15235.7|15225.6|15224.2|351
1677753300000|2023-03-02 10:35:00|15227.1|15225.7|15219.6|15218.2|15232.6|15231.2|15218.6|15217.2|331
1677753600000|2023-03-02 10:40:00|15220.1|15218.7|15224.6|15223.2|15225.1|15223.7|15207.1|15205.7|536
1677753900000|2023-03-02 10:45:00|15224.1|15222.7|15237.1|15235.7|15240.1|15238.7|15220.6|15219.2|448
1677754200000|2023-03-02 10:50:00|15236.6|15235.2|15236.6|15235.2|15244.1|15242.7|15229.1|15227.7|330
1677754500000|2023-03-02 10:55:00|15237.1|15235.7|15241.6|15240.2|15244.1|15242.7|15236.6|15235.2|277
1677754800000|2023-03-02 11:00:00|15242.1|15240.7|15262.6|15261.2|15265.1|15263.7|15239.6|15238.2|887
1677755100000|2023-03-02 11:05:00|15263.1|15261.7|15260.6|15259.2|15273.6|15272.2|15254.6|15253.2|806
1677755400000|2023-03-02 11:10:00|15261.1|15259.7|15254.6|15253.2|15266.6|15265.2|15250.1|15248.7|441
1677755700000|2023-03-02 11:15:00|15254.1|15252.7|15259.1|15257.7|15266.1|15264.7|15254.1|15252.7|283
1677756000000|2023-03-02 11:20:00|15259.6|15258.2|15252.6|15251.2|15265.1|15263.7|15252.6|15251.2|304
1677756300000|2023-03-02 11:25:00|15252.1|15250.7|15247.1|15245.7|15253.1|15251.7|15244.1|15242.7|437
1677756600000|2023-03-02 11:30:00|15246.6|15245.2|15253.1|15251.7|15257.6|15256.2|15245.1|15243.7|260
1677756900000|2023-03-02 11:35:00|15253.6|15252.2|15248.1|15246.7|15257.1|15255.7|15248.1|15246.7|147
1677757200000|2023-03-02 11:40:00|15248.6|15247.2|15247.1|15245.7|15251.1|15249.7|15244.1|15242.7|244
1677757500000|2023-03-02 11:45:00|15247.6|15246.2|15233.1|15231.7|15247.6|15246.2|15231.6|15230.2|333
1677757800000|2023-03-02 11:50:00|15233.6|15232.2|15241.6|15240.2|15241.6|15240.2|15229.1|15227.7|256
1677758100000|2023-03-02 11:55:00|15241.1|15239.7|15251.1|15249.7|15251.1|15249.7|15235.6|15234.2|300
1677758400000|2023-03-02 12:00:00|15251.6|15250.2|15261.6|15260.2|15263.6|15262.2|15251.6|15250.2|302
1677758700000|2023-03-02 12:05:00|15261.1|15259.7|15252.6|15251.2|15261.6|15260.2|15249.6|15248.2|179
1677759000000|2023-03-02 12:10:00|15252.1|15250.7|15252.6|15251.2|15255.1|15253.7|15245.6|15244.2|146
1677759300000|2023-03-02 12:15:00|15252.1|15250.7|15253.6|15252.2|15259.1|15257.7|15245.6|15244.2|180
1677759600000|2023-03-02 12:20:00|15253.1|15251.7|15244.6|15243.2|15258.1|15256.7|15244.1|15242.7|221
1677759900000|2023-03-02 12:25:00|15245.1|15243.7|15240.1|15238.7|15245.1|15243.7|15228.6|15227.2|297
1677760200000|2023-03-02 12:30:00|15239.6|15238.2|15244.1|15242.7|15247.1|15245.7|15232.1|15230.7|277
1677760500000|2023-03-02 12:35:00|15243.6|15242.2|15246.1|15244.7|15247.1|15245.7|15238.6|15237.2|283
1677760800000|2023-03-02 12:40:00|15245.3|15243.9|15233.8|15232.4|15247.3|15245.9|15232.3|15230.9|256
1677761100000|2023-03-02 12:45:00|15233.3|15231.9|15246.3|15244.9|15247.3|15245.9|15232.3|15230.9|188
1677761400000|2023-03-02 12:50:00|15245.3|15243.9|15240.3|15238.9|15246.8|15245.4|15231.8|15230.4|489
1677761700000|2023-03-02 12:55:00|15239.8|15238.4|15254.8|15253.4|15259.3|15257.9|15237.8|15236.4|382
1677762000000|2023-03-02 13:00:00|15255.3|15253.9|15275.3|15273.9|15281.3|15279.9|15254.3|15252.9|916
1677762300000|2023-03-02 13:05:00|15275.8|15274.4|15274.3|15272.9|15285.3|15283.9|15270.3|15268.9|825
1677762600000|2023-03-02 13:10:00|15274.8|15273.4|15261.8|15260.4|15275.8|15274.4|15258.8|15257.4|556
1677762900000|2023-03-02 13:15:00|15261.3|15259.9|15259.8|15258.4|15267.3|15265.9|15258.8|15257.4|297
1677763200000|2023-03-02 13:20:00|15259.3|15257.9|15262.8|15261.4|15266.8|15265.4|15258.3|15256.9|210
1677763500000|2023-03-02 13:25:00|15262.3|15260.9|15262.8|15261.4|15264.3|15262.9|15259.8|15258.4|158
1677763800000|2023-03-02 13:30:00|15263.3|15261.9|15220.8|15219.4|15266.3|15264.9|15219.8|15218.4|1172
1677764100000|2023-03-02 13:35:00|15221.3|15219.9|15233.3|15231.9|15235.8|15234.4|15221.3|15219.9|420
1677764400000|2023-03-02 13:40:00|15232.8|15231.4|15251.8|15250.4|15258.8|15257.4|15232.3|15230.9|556
1677764700000|2023-03-02 13:45:00|15252.3|15250.9|15244.8|15243.4|15258.8|15257.4|15244.3|15242.9|241
1677765000000|2023-03-02 13:50:00|15244.3|15242.9|15243.8|15242.4|15245.3|15243.9|15226.8|15225.4|345
1677765300000|2023-03-02 13:55:00|15243.3|15241.9|15244.8|15243.4|15250.3|15248.9|15235.8|15234.4|154
1677765600000|2023-03-02 14:00:00|15245.3|15243.9|15260.8|15259.4|15266.3|15264.9|15244.8|15243.4|361
1677765900000|2023-03-02 14:05:00|15261.3|15259.9|15260.8|15259.4|15261.3|15259.9|15249.3|15247.9|266
1677766200000|2023-03-02 14:10:00|15261.3|15259.9|15263.3|15261.9|15263.3|15261.9|15255.8|15254.4|145
1677766500000|2023-03-02 14:15:00|15262.8|15261.4|15246.3|15244.9|15266.3|15264.9|15242.8|15241.4|353
1677766800000|2023-03-02 14:20:00|15246.8|15245.4|15262.8|15261.4|15264.8|15263.4|15245.3|15243.9|274
1677767100000|2023-03-02 14:25:00|15262.3|15260.9|15261.3|15259.9|15264.3|15262.9|15258.3|15256.9|192
1677767400000|2023-03-02 14:30:00|15260.8|15259.4|15279.3|15277.9|15281.3|15279.9|15256.3|15254.9|629
1677767700000|2023-03-02 14:35:00|15278.8|15277.4|15281.8|15280.4|15281.8|15280.4|15262.3|15260.9|568
1677768000000|2023-03-02 14:40:00|15282.3|15280.9|15280.8|15279.4|15293.3|15291.9|15272.3|15270.9|989
1677768300000|2023-03-02 14:45:00|15280.3|15278.9|15288.8|15287.4|15294.8|15293.4|15271.3|15269.9|653
1677768600000|2023-03-02 14:50:00|15289.3|15287.9|15309.3|15307.9|15314.8|15313.4|15285.3|15283.9|911
1677768900000|2023-03-02 14:55:00|15308.8|15307.4|15305.8|15304.4|15312.8|15311.4|15289.3|15287.9|963
1677769200000|2023-03-02 15:00:00|15306.3|15304.9|15327.3|15325.9|15330.3|15328.9|15305.3|15303.9|1110
1677769500000|2023-03-02 15:05:00|15327.8|15326.4|15315.8|15314.4|15331.3|15329.9|15307.8|15306.4|822
1677769800000|2023-03-02 15:10:00|15315.3|15313.9|15307.8|15306.4|15316.3|15314.9|15304.8|15303.4|517
1677770100000|2023-03-02 15:15:00|15308.3|15306.9|15294.3|15292.9|15317.3|15315.9|15291.8|15290.4|544
1677770400000|2023-03-02 15:20:00|15294.8|15293.4|15300.3|15298.9|15304.3|15302.9|15276.8|15275.4|611
1677770700000|2023-03-02 15:25:00|15299.8|15298.4|15317.3|15315.9|15322.3|15320.9|15295.8|15294.4|409
1677771000000|2023-03-02 15:30:00|15316.8|15315.4|15323.8|15322.4|15327.8|15326.4|15312.8|15311.4|378
1677771300000|2023-03-02 15:35:00|15323.3|15321.9|15308.8|15307.4|15331.8|15330.4|15308.3|15306.9|352
1677771600000|2023-03-02 15:40:00|15309.3|15307.9|15302.8|15301.4|15312.8|15311.4|15297.8|15296.4|561
1677771900000|2023-03-02 15:45:00|15302.3|15300.9|15307.3|15305.9|15310.3|15308.9|15301.3|15299.9|302
1677772200000|2023-03-02 15:50:00|15306.8|15305.4|15319.8|15318.4|15320.3|15318.9|15306.8|15305.4|378
1677772500000|2023-03-02 15:55:00|15319.3|15317.9|15317.8|15316.4|15324.3|15322.9|15316.3|15314.9|320
1677772800000|2023-03-02 16:00:00|15317.3|15315.9|15319.3|15317.9|15324.3|15322.9|15312.8|15311.4|454
1677773100000|2023-03-02 16:05:00|15318.8|15317.4|15326.8|15325.4|15331.3|15329.9|15318.8|15317.4|465
1677773400000|2023-03-02 16:10:00|15326.3|15324.9|15319.8|15318.4|15331.3|15329.9|15319.3|15317.9|596
1677773700000|2023-03-02 16:15:00|15319.3|15317.9|15320.8|15319.4|15329.3|15327.9|15318.8|15317.4|552
1677774000000|2023-03-02 16:20:00|15321.3|15319.9|15317.3|15315.9|15323.8|15322.4|15316.8|15315.4|494
1677774300000|2023-03-02 16:25:00|15316.8|15315.4|15316.3|15314.9|15322.8|15321.4|15313.8|15312.4|927
1677774600000|2023-03-02 16:30:00|15317.5|15314.7|15328.5|15325.7|15332.5|15329.7|15317.5|15314.7|1129
1677774900000|2023-03-02 16:35:00|15329|15326.2|15322|15319.2|15330.5|15327.7|15313.5|15310.7|631
1677775200000|2023-03-02 16:40:00|15322.5|15319.7|15308.5|15305.7|15326.5|15323.7|15307.5|15304.7|306
1677775500000|2023-03-02 16:45:00|15309|15306.2|15318|15315.2|15318.5|15315.7|15306.5|15303.7|281
1677775800000|2023-03-02 16:50:00|15318.5|15315.7|15316|15313.2|15323.5|15320.7|15312.5|15309.7|250
1677776100000|2023-03-02 16:55:00|15315.5|15312.7|15322|15319.2|15325.5|15322.7|15312.5|15309.7|138
1677776400000|2023-03-02 17:00:00|15321|15318.2|15323|15320.2|15328|15325.2|15320.5|15317.7|144
1677776700000|2023-03-02 17:05:00|15323.5|15320.7|15322.5|15319.7|15323.5|15320.7|15318|15315.2|75
1677777000000|2023-03-02 17:10:00|15323|15320.2|15319.5|15316.7|15324.5|15321.7|15317.5|15314.7|87
1677777300000|2023-03-02 17:15:00|15320|15317.2|15314|15311.2|15324|15321.2|15311.5|15308.7|109
1677777600000|2023-03-02 17:20:00|15314.5|15311.7|15318|15315.2|15320|15317.2|15314|15311.2|94
1677777900000|2023-03-02 17:25:00|15318.5|15315.7|15319.5|15316.7|15324|15321.2|15317.5|15314.7|79
1677778200000|2023-03-02 17:30:00|15320|15317.2|15331|15328.2|15335|15332.2|15320|15317.2|180
1677778500000|2023-03-02 17:35:00|15331.5|15328.7|15324|15321.2|15333|15330.2|15321.5|15318.7|97
1677778800000|2023-03-02 17:40:00|15324.5|15321.7|15321.5|15318.7|15324.5|15321.7|15318.5|15315.7|66
1677779100000|2023-03-02 17:45:00|15322|15319.2|15319.5|15316.7|15323.5|15320.7|15319|15316.2|50
1677779400000|2023-03-02 17:50:00|15319|15316.2|15330.5|15327.7|15331.5|15328.7|15319|15316.2|98
1677779700000|2023-03-02 17:55:00|15330|15327.2|15331.5|15328.7|15332.5|15329.7|15325|15322.2|436
1677780000000|2023-03-02 18:00:00|15332.5|15329.7|15329.5|15326.7|15333|15330.2|15328.5|15325.7|151
1677780300000|2023-03-02 18:05:00|15329|15326.2|15325.5|15322.7|15329|15326.2|15324.5|15321.7|111
1677780600000|2023-03-02 18:10:00|15325|15322.2|15326|15323.2|15327.5|15324.7|15324|15321.2|164
1677780900000|2023-03-02 18:15:00|15326.5|15323.7|15329.5|15326.7|15331.5|15328.7|15324.5|15321.7|152
1677781200000|2023-03-02 18:20:00|15330|15327.2|15326.5|15323.7|15331.5|15328.7|15325.5|15322.7|164
1677781500000|2023-03-02 18:25:00|15326|15323.2|15324|15321.2|15328|15325.2|15322.5|15319.7|54
1677781800000|2023-03-02 18:30:00|15324.5|15321.7|15329|15326.2|15329.5|15326.7|15324|15321.2|49
1677782100000|2023-03-02 18:35:00|15328.5|15325.7|15349.5|15346.7|15367.5|15364.7|15328.5|15325.7|656
1677782400000|2023-03-02 18:40:00|15350|15347.2|15346.5|15343.7|15356.5|15353.7|15343.5|15340.7|151
1677782700000|2023-03-02 18:45:00|15347.5|15344.7|15353|15350.2|15356|15353.2|15345|15342.2|190
1677783000000|2023-03-02 18:50:00|15353.5|15350.7|15366|15363.2|15367.5|15364.7|15352|15349.2|195
1677783300000|2023-03-02 18:55:00|15366.5|15363.7|15373|15370.2|15376.5|15373.7|15365|15362.2|255
1677783600000|2023-03-02 19:00:00|15373.5|15370.7|15377|15374.2|15385|15382.2|15373.5|15370.7|498
1677783900000|2023-03-02 19:05:00|15376.5|15373.7|15371|15368.2|15378.5|15375.7|15366.5|15363.7|349
1677784200000|2023-03-02 19:10:00|15371.5|15368.7|15362|15359.2|15377.5|15374.7|15361.5|15358.7|162
1677784500000|2023-03-02 19:15:00|15362.5|15359.7|15369.5|15366.7|15369.5|15366.7|15358|15355.2|91
1677784800000|2023-03-02 19:20:00|15370|15367.2|15369|15366.2|15371|15368.2|15364.5|15361.7|101
1677785100000|2023-03-02 19:25:00|15368.5|15365.7|15377.5|15374.7|15379.5|15376.7|15367|15364.2|117
1677785400000|2023-03-02 19:30:00|15378|15375.2|15375.5|15372.7|15382.5|15379.7|15374|15371.2|123
1677785700000|2023-03-02 19:35:00|15374.5|15371.7|15373.5|15370.7|15375.5|15372.7|15366|15363.2|118
1677786000000|2023-03-02 19:40:00|15374|15371.2|15372.5|15369.7|15377.5|15374.7|15371.5|15368.7|74
1677786300000|2023-03-02 19:45:00|15373|15370.2|15376|15373.2|15377.5|15374.7|15369.5|15366.7|60
1677786600000|2023-03-02 19:50:00|15376.5|15373.7|15367.5|15364.7|15378.5|15375.7|15365.5|15362.7|232
1677786900000|2023-03-02 19:55:00|15367|15364.2|15372|15369.2|15375.5|15372.7|15365.5|15362.7|94
1677787200000|2023-03-02 20:00:00|15371.5|15368.7|15372|15369.2|15383|15380.2|15366|15363.2|143
1677787500000|2023-03-02 20:05:00|15372.5|15369.7|15370.5|15367.7|15374.5|15371.7|15365|15362.2|94
1677787800000|2023-03-02 20:10:00|15371|15368.2|15369.5|15366.7|15375.5|15372.7|15369|15366.2|132
1677788100000|2023-03-02 20:15:00|15370|15367.2|15370|15367.2|15381|15378.2|15368.5|15365.7|84
1677788400000|2023-03-02 20:20:00|15369.5|15366.7|15374.5|15371.7|15377.5|15374.7|15367|15364.2|78
1677788700000|2023-03-02 20:25:00|15375|15372.2|15374.5|15371.7|15379.5|15376.7|15373.5|15370.7|85
1677789000000|2023-03-02 20:30:00|15375|15372.2|15382.5|15379.7|15382.5|15379.7|15372|15369.2|174
1677789300000|2023-03-02 20:35:00|15382|15379.2|15381.5|15378.7|15388.5|15385.7|15379.5|15376.7|382
1677789600000|2023-03-02 20:40:00|15381|15378.2|15376.5|15373.7|15383|15380.2|15376.5|15373.7|119
1677789900000|2023-03-02 20:45:00|15376|15373.2|15384.5|15381.7|15386|15383.2|15374.5|15371.7|146
1677790200000|2023-03-02 20:50:00|15384|15381.2|15383.5|15380.7|15384|15381.2|15373.5|15370.7|272
1677790500000|2023-03-02 20:55:00|15383|15380.2|15383.5|15380.7|15388.5|15385.7|15378|15375.2|308
1677790800000|2023-03-02 21:00:00|15383|15380.2|15387.6|15380.6|15392.9|15385.9|15383|15377|14
1677791100000|2023-03-02 21:05:00|15386.8|15379.8|15387.4|15380.4|15388.5|15381.5|15383.4|15376.4|0
1677791400000|2023-03-02 21:10:00|15386.6|15379.6|15383.4|15376.4|15386.6|15379.6|15378.5|15371.5|0
1677791700000|2023-03-02 21:15:00|15384.3|15377.3|15380.4|15373.4|15385.1|15378.1|15380.1|15373.1|0
1677792000000|2023-03-02 21:20:00|15379.6|15372.6|15373|15366|15379.6|15372.6|15373|15366|0
1677792300000|2023-03-02 21:25:00|15374.7|15367.7|15377.8|15370.8|15378.1|15371.1|15374.7|15367.7|0
1677792600000|2023-03-02 21:30:00|15378.6|15371.6|15376|15369|15379.4|15372.4|15372.6|15365.6|0
1677792900000|2023-03-02 21:35:00|15375.1|15368.1|15373.7|15366.7|15376.3|15369.3|15372|15365|0
1677793200000|2023-03-02 21:40:00|15374.1|15367.1|15377.9|15370.9|15377.9|15370.9|15374.1|15367.1|0
1677793500000|2023-03-02 21:45:00|15376.2|15369.2|15382.8|15375.8|15382.8|15375.8|15376.2|15369.2|0
1677793800000|2023-03-02 21:50:00|15383.6|15376.6|15379.4|15372.4|15383.6|15376.6|15378.6|15371.6|0
1677794100000|2023-03-02 21:55:00|15378.6|15371.6|15374.1|15367.1|15380.7|15373.7|15374.1|15367.1|0
1677794400000|2023-03-02 22:00:00|15374.5|15367.5|15372.1|15365.1|15375.1|15368.1|15371.4|15364.4|0
1677794700000|2023-03-02 22:05:00|15371.9|15364.9|15374.6|15367.6|15375|15368|15371.9|15364.9|0
1677795000000|2023-03-02 22:10:00|15374.2|15367.2|15374.1|15367.1|15376|15369|15373.6|15366.6|0
1677795300000|2023-03-02 22:15:00|15374|15367|15374.6|15367.6|15374.8|15367.8|15373.6|15366.6|0
1677795600000|2023-03-02 22:20:00|15374.7|15367.7|15374.4|15367.4|15374.7|15367.7|15373.7|15366.7|0
1677795900000|2023-03-02 22:25:00|15374.5|15367.5|15374.5|15367.5|15375.2|15368.2|15373|15366|0
1677796200000|2023-03-02 22:30:00|15374.2|15367.2|15373|15366|15374.5|15367.5|15372.8|15365.8|0
1677796500000|2023-03-02 22:35:00|15373.2|15366.2|15374.6|15367.6|15374.6|15367.6|15373.2|15366.2|0
1677796800000|2023-03-02 22:40:00|15374.5|15367.5|15375.2|15368.2|15375.2|15368.2|15374.4|15367.4|0
1677797100000|2023-03-02 22:45:00|15376.2|15369.2|15377.2|15370.2|15377.6|15370.6|15376.1|15369.1|0
1677797400000|2023-03-02 22:50:00|15377.3|15370.3|15376.7|15369.7|15377.6|15370.6|15375.6|15368.6|0
1677797700000|2023-03-02 22:55:00|15376.3|15369.3|15376|15369|15377|15370|15376|15369|0
1677798000000|2023-03-02 23:00:00|15376.1|15369.1|15371.6|15364.6|15376.1|15369.1|15369.9|15362.9|0
1677798300000|2023-03-02 23:05:00|15372|15365|15366.4|15359.4|15374.2|15367.2|15366.2|15359.2|0
1677798600000|2023-03-02 23:10:00|15367.2|15360.2|15366.6|15359.6|15370.7|15363.7|15365.7|15358.7|0
1677798900000|2023-03-02 23:15:00|15367.4|15360.4|15368.3|15361.3|15369.1|15362.1|15366.6|15359.6|0
1677799200000|2023-03-02 23:20:00|15369.1|15362.1|15367.7|15360.7|15369.1|15362.1|15366.9|15359.9|0
1677799500000|2023-03-02 23:25:00|15366.9|15359.9|15371.8|15364.8|15371.8|15364.8|15366.6|15359.6|0
1677799800000|2023-03-02 23:30:00|15371|15364|15367.9|15360.9|15372.8|15365.8|15367.1|15360.1|0
1677800100000|2023-03-02 23:35:00|15367.5|15360.5|15368.3|15361.3|15368.3|15361.3|15367.1|15360.1|0
1677800400000|2023-03-02 23:40:00|15367.8|15360.8|15367.3|15360.3|15368.3|15361.3|15364.9|15357.9|0
1677800700000|2023-03-02 23:45:00|15368.2|15361.2|15363.7|15356.7|15368.2|15361.2|15362.8|15355.8|0
1677801000000|2023-03-02 23:50:00|15363.6|15356.6|15369.3|15362.3|15370.1|15363.1|15362.8|15355.8|0
1677801300000|2023-03-02 23:55:00|15368.5|15361.5|15366.8|15359.8|15370.2|15363.2|15366|15359|0
1677801600000|2023-03-03 00:00:00|15366|15359|15365.7|15358.7|15369.4|15362.4|15365.7|15358.7|0
1677801900000|2023-03-03 00:05:00|15364.9|15357.9|15366.5|15359.5|15367.4|15360.4|15364.9|15357.9|0
1677802200000|2023-03-03 00:10:00|15367.4|15360.4|15371.3|15364.3|15372.3|15365.3|15367.4|15360.4|0
1677802500000|2023-03-03 00:15:00|15372.3|15365.3|15375.1|15370.1|15375.1|15370.1|15365.6|15360.6|44
1677802800000|2023-03-03 00:20:00|15375.6|15370.6|15380.1|15375.1|15382.1|15377.1|15375.6|15370.6|33
1677803100000|2023-03-03 00:25:00|15379.6|15374.6|15367.1|15362.1|15379.6|15374.6|15366.6|15361.6|28
1677803400000|2023-03-03 00:30:00|15367.6|15362.6|15369.1|15364.1|15369.1|15364.1|15365.1|15360.1|20
1677803700000|2023-03-03 00:35:00|15369.6|15364.6|15365.1|15360.1|15373.6|15368.6|15365.1|15360.1|15
1677804000000|2023-03-03 00:40:00|15365.6|15360.6|15369.6|15364.6|15369.6|15364.6|15365.1|15360.1|13
1677804300000|2023-03-03 00:45:00|15370.1|15365.1|15374.1|15369.1|15374.1|15369.1|15369.1|15364.1|5
1677804600000|2023-03-03 00:50:00|15373.1|15368.1|15378.6|15373.6|15379.1|15374.1|15372.1|15367.1|20
1677804900000|2023-03-03 00:55:00|15378.1|15373.1|15382.6|15377.6|15384.1|15379.1|15375.6|15370.6|29
1677805200000|2023-03-03 01:00:00|15383.1|15378.1|15380.1|15375.1|15385.1|15380.1|15378.6|15373.6|11
1677805500000|2023-03-03 01:05:00|15380.6|15375.6|15385.1|15380.1|15385.6|15380.6|15378.1|15373.1|8
1677805800000|2023-03-03 01:10:00|15385.6|15380.6|15393.1|15388.1|15401.1|15396.1|15385.6|15380.6|49
1677806100000|2023-03-03 01:15:00|15393.6|15388.6|15391.1|15386.1|15395.1|15390.1|15389.6|15384.6|21
1677806400000|2023-03-03 01:20:00|15391.6|15386.6|15389.1|15384.1|15391.6|15386.6|15386.1|15381.1|29
1677806700000|2023-03-03 01:25:00|15388.6|15383.6|15384.1|15379.1|15391.1|15386.1|15381.1|15376.1|13
1677807000000|2023-03-03 01:30:00|15384.6|15379.6|15377.1|15372.1|15389.1|15384.1|15375.1|15370.1|31
1677807300000|2023-03-03 01:35:00|15377.6|15372.6|15373.1|15368.1|15379.1|15374.1|15370.6|15365.6|26
1677807600000|2023-03-03 01:40:00|15372.6|15367.6|15380.6|15375.6|15380.6|15375.6|15372.1|15367.1|8
1677807900000|2023-03-03 01:45:00|15381.1|15376.1|15367.1|15362.1|15383.6|15378.6|15366.1|15361.1|22
1677808200000|2023-03-03 01:50:00|15366.6|15361.6|15369.1|15364.1|15371.1|15366.1|15366.1|15361.1|8
1677808500000|2023-03-03 01:55:00|15368.6|15363.6|15368.1|15363.1|15372.1|15367.1|15366.1|15361.1|11
1677808800000|2023-03-03 02:00:00|15368.6|15363.6|15369.6|15364.6|15373.6|15368.6|15366.6|15361.6|25
1677809100000|2023-03-03 02:05:00|15370.1|15365.1|15372.1|15367.1|15373.1|15368.1|15368.1|15363.1|7
1677809400000|2023-03-03 02:10:00|15372.6|15367.6|15364.1|15359.1|15373.1|15368.1|15364.1|15359.1|5
1677809700000|2023-03-03 02:15:00|15364.6|15359.6|15374.1|15369.1|15375.6|15370.6|15364.1|15359.1|8
1677810000000|2023-03-03 02:20:00|15373.6|15368.6|15366.6|15361.6|15374.1|15369.1|15365.6|15360.6|3
1677810300000|2023-03-03 02:25:00|15367.1|15362.1|15369.1|15364.1|15369.1|15364.1|15364.6|15359.6|2
1677810600000|2023-03-03 02:30:00|15368.6|15363.6|15369.6|15364.6|15372.1|15367.1|15368.1|15363.1|11
1677810900000|2023-03-03 02:35:00|15370.1|15365.1|15369.6|15364.6|15372.1|15367.1|15367.1|15362.1|0
1677811200000|2023-03-03 02:40:00|15369.1|15364.1|15364.1|15359.1|15370.1|15365.1|15363.1|15358.1|9
1677811500000|2023-03-03 02:45:00|15363.6|15358.6|15363.1|15358.1|15365.6|15360.6|15362.1|15357.1|5
1677811800000|2023-03-03 02:50:00|15363.6|15358.6|15366.1|15361.1|15366.6|15361.6|15363.6|15358.6|15
1677812100000|2023-03-03 02:55:00|15365.6|15360.6|15367.1|15362.1|15368.1|15363.1|15365.1|15360.1|6
1677812400000|2023-03-03 03:00:00|15366.6|15361.6|15363.1|15358.1|15367.1|15362.1|15362.6|15357.6|5
1677812700000|2023-03-03 03:05:00|15363.6|15358.6|15364.1|15359.1|15364.6|15359.6|15362.1|15357.1|1
1677813000000|2023-03-03 03:10:00|15364.6|15359.6|15374.1|15369.1|15374.6|15369.6|15364.6|15359.6|14
1677813300000|2023-03-03 03:15:00|15374.6|15369.6|15377.1|15372.1|15378.1|15373.1|15374.1|15369.1|27
1677813600000|2023-03-03 03:20:00|15377.6|15372.6|15379.1|15374.1|15379.1|15374.1|15375.1|15370.1|3
1677813900000|2023-03-03 03:25:00|15378.6|15373.6|15379.6|15374.6|15379.6|15374.6|15377.1|15372.1|4
1677814200000|2023-03-03 03:30:00|15380.1|15375.1|15377.1|15372.1|15380.1|15375.1|15374.6|15369.6|12
1677814500000|2023-03-03 03:35:00|15377.6|15372.6|15379.6|15374.6|15380.1|15375.1|15374.1|15369.1|19
1677814800000|2023-03-03 03:40:00|15380.1|15375.1|15382.1|15377.1|15383.6|15378.6|15380.1|15375.1|15
1677815100000|2023-03-03 03:45:00|15382.6|15377.6|15380.6|15375.6|15384.1|15379.1|15380.6|15375.6|14
1677815400000|2023-03-03 03:50:00|15380.1|15375.1|15378.1|15373.1|15380.6|15375.6|15376.1|15371.1|6
1677815700000|2023-03-03 03:55:00|15377.6|15372.6|15376.1|15371.1|15378.1|15373.1|15376.1|15371.1|0
1677816000000|2023-03-03 04:00:00|15376.6|15371.6|15377.1|15372.1|15379.6|15374.6|15376.1|15371.1|5
1677816300000|2023-03-03 04:05:00|15377.6|15372.6|15376.6|15371.6|15378.6|15373.6|15376.6|15371.6|4
1677816600000|2023-03-03 04:10:00|15377.1|15372.1|15377.1|15372.1|15379.1|15374.1|15377.1|15372.1|0
1677816900000|2023-03-03 04:15:00|15377.6|15372.6|15375.1|15370.1|15378.1|15373.1|15374.6|15369.6|6
1677817200000|2023-03-03 04:20:00|15374.6|15369.6|15378.1|15373.1|15378.1|15373.1|15374.1|15369.1|11
1677817500000|2023-03-03 04:25:00|15377.6|15372.6|15377.1|15372.1|15378.6|15373.6|15376.1|15371.1|1
1677817800000|2023-03-03 04:30:00|15376.6|15371.6|15372.1|15367.1|15377.1|15372.1|15372.1|15367.1|5
1677818100000|2023-03-03 04:35:00|15372.6|15367.6|15371.1|15366.1|15373.6|15368.6|15371.1|15366.1|6
1677818400000|2023-03-03 04:40:00|15371.6|15366.6|15372.6|15367.6|15375.1|15370.1|15371.6|15366.6|3
1677818700000|2023-03-03 04:45:00|15373.1|15368.1|15378.1|15373.1|15378.1|15373.1|15372.6|15367.6|2
1677819000000|2023-03-03 04:50:00|15377.6|15372.6|15377.6|15372.6|15379.1|15374.1|15377.1|15372.1|4
1677819300000|2023-03-03 04:55:00|15378.1|15373.1|15378.6|15373.6|15379.6|15374.6|15375.1|15370.1|14
1677819600000|2023-03-03 05:00:00|15379.1|15374.1|15379.6|15374.6|15381.1|15376.1|15376.6|15371.6|12
1677819900000|2023-03-03 05:05:00|15380.1|15375.1|15379.6|15374.6|15381.1|15376.1|15379.1|15374.1|4
1677820200000|2023-03-03 05:10:00|15379.1|15374.1|15381.1|15376.1|15381.6|15376.6|15379.1|15374.1|2
1677820500000|2023-03-03 05:15:00|15381.6|15376.6|15379.1|15374.1|15382.6|15377.6|15377.6|15372.6|13
1677820800000|2023-03-03 05:20:00|15380.6|15375.6|15380.1|15375.1|15381.1|15376.1|15377.1|15372.1|8
1677821100000|2023-03-03 05:25:00|15379.6|15374.6|15380.1|15375.1|15382.1|15377.1|15377.6|15372.6|15
1677821400000|2023-03-03 05:30:00|15379.6|15374.6|15377.1|15372.1|15382.1|15377.1|15377.1|15372.1|12
1677821700000|2023-03-03 05:35:00|15376.6|15371.6|15379.6|15374.6|15383.1|15378.1|15375.1|15370.1|11
1677822000000|2023-03-03 05:40:00|15380.1|15375.1|15380.1|15375.1|15381.1|15376.1|15379.6|15374.6|4
1677822300000|2023-03-03 05:45:00|15379.6|15374.6|15382.1|15377.1|15382.6|15377.6|15379.6|15374.6|5
1677822600000|2023-03-03 05:50:00|15381.6|15376.6|15380.6|15375.6|15382.1|15377.1|15380.1|15375.1|16
1677822900000|2023-03-03 05:55:00|15381.1|15376.1|15381.1|15376.1|15383.6|15378.6|15379.6|15374.6|22
1677823200000|2023-03-03 06:00:00|15381.6|15376.6|15382.6|15377.6|15383.6|15378.6|15378.1|15373.1|57
1677823500000|2023-03-03 06:05:00|15383.1|15378.1|15381.1|15376.1|15385.1|15380.1|15380.6|15375.6|43
1677823800000|2023-03-03 06:10:00|15381.6|15376.6|15378.1|15373.1|15382.1|15377.1|15377.1|15372.1|15
1677824100000|2023-03-03 06:15:00|15377.6|15372.6|15376.1|15371.1|15379.6|15374.6|15376.1|15371.1|34
1677824400000|2023-03-03 06:20:00|15375.6|15370.6|15378.6|15373.6|15380.1|15375.1|15375.1|15370.1|8
1677824700000|2023-03-03 06:25:00|15378.1|15373.1|15379.6|15374.6|15380.6|15375.6|15378.1|15373.1|13
1677825000000|2023-03-03 06:30:00|15379.1|15374.1|15381.6|15376.6|15382.6|15377.6|15377.1|15372.1|33
1677825300000|2023-03-03 06:35:00|15381.1|15376.1|15383.1|15378.1|15383.1|15378.1|15380.6|15375.6|13
1677825600000|2023-03-03 06:40:00|15382.6|15377.6|15383.1|15378.1|15383.6|15378.6|15379.6|15374.6|13
1677825900000|2023-03-03 06:45:00|15381.6|15376.6|15372.6|15367.6|15382.6|15377.6|15372.6|15367.6|45
1677826200000|2023-03-03 06:50:00|15373.1|15368.1|15375.6|15370.6|15377.1|15372.1|15372.6|15367.6|20
1677826500000|2023-03-03 06:55:00|15376.1|15371.1|15380.1|15375.1|15381.6|15376.6|15376.1|15371.1|32
1677826800000|2023-03-03 07:00:00|15379|15376.2|15358.5|15355.7|15379|15376.2|15355.5|15352.7|342
1677827100000|2023-03-03 07:05:00|15358|15355.2|15351.5|15348.7|15360|15357.2|15350|15347.2|216
1677827400000|2023-03-03 07:10:00|15352.5|15349.7|15353.5|15350.7|15359.5|15356.7|15351.5|15348.7|202
1677827700000|2023-03-03 07:15:00|15353|15350.2|15364|15361.2|15364|15361.2|15353|15350.2|173
1677828000000|2023-03-03 07:20:00|15363.5|15360.7|15368.5|15365.7|15376|15373.2|15363|15360.2|245
1677828300000|2023-03-03 07:25:00|15368|15365.2|15376.5|15373.7|15377.5|15374.7|15367.5|15364.7|134
1677828600000|2023-03-03 07:30:00|15377|15374.2|15373|15370.2|15380.5|15377.7|15373|15370.2|131
1677828900000|2023-03-03 07:35:00|15372.5|15369.7|15371|15368.2|15375|15372.2|15369.5|15366.7|71
1677829200000|2023-03-03 07:40:00|15370.5|15367.7|15370.5|15367.7|15374.5|15371.7|15369.5|15366.7|62
1677829500000|2023-03-03 07:45:00|15370|15367.2|15366|15363.2|15370|15367.2|15363.5|15360.7|158
1677829800000|2023-03-03 07:50:00|15365.5|15362.7|15371|15368.2|15371.5|15368.7|15362.5|15359.7|164
1677830100000|2023-03-03 07:55:00|15370|15367.2|15364.5|15361.7|15370.5|15367.7|15363.5|15360.7|302
1677830400000|2023-03-03 08:00:00|15363.8|15362.4|15434.8|15433.4|15444.3|15442.9|15363.8|15362.4|3112
1677830700000|2023-03-03 08:05:00|15435.8|15434.4|15414.3|15412.9|15442.3|15440.9|15403.8|15402.4|1426
1677831000000|2023-03-03 08:10:00|15414.8|15413.4|15415.8|15414.4|15420.8|15419.4|15407.8|15406.4|651
1677831300000|2023-03-03 08:15:00|15415.3|15413.9|15431.3|15429.9|15442.8|15441.4|15414.8|15413.4|788
1677831600000|2023-03-03 08:20:00|15431.8|15430.4|15441.8|15440.4|15448.8|15447.4|15428.8|15427.4|598
1677831900000|2023-03-03 08:25:00|15440.8|15439.4|15427.8|15426.4|15444.3|15442.9|15427.8|15426.4|640
1677832200000|2023-03-03 08:30:00|15428.3|15426.9|15450.8|15449.4|15458.8|15457.4|15427.8|15426.4|1004
1677832500000|2023-03-03 08:35:00|15451.3|15449.9|15438.8|15437.4|15452.3|15450.9|15432.8|15431.4|571
1677832800000|2023-03-03 08:40:00|15438.3|15436.9|15464.4|15463|15467.3|15465.9|15438.3|15436.9|779
1677833100000|2023-03-03 08:45:00|15465.4|15464|15458.8|15457.4|15467.9|15466.5|15458.3|15456.9|458
1677833400000|2023-03-03 08:50:00|15458.3|15456.9|15467.3|15465.9|15469.3|15467.9|15454.8|15453.4|547
1677833700000|2023-03-03 08:55:00|15466.8|15465.4|15463.3|15461.9|15473.3|15471.9|15461.8|15460.4|598
1677834000000|2023-03-03 09:00:00|15462.3|15460.9|15468.8|15467.4|15473.3|15471.9|15459.8|15458.4|524
1677834300000|2023-03-03 09:05:00|15469.3|15467.9|15460.3|15458.9|15470.3|15468.9|15452.3|15450.9|517
1677834600000|2023-03-03 09:10:00|15460.8|15459.4|15471.3|15469.9|15472.3|15470.9|15459.8|15458.4|271
1677834900000|2023-03-03 09:15:00|15471.8|15470.4|15472.3|15470.9|15477.3|15475.9|15465.3|15463.9|587
1677835200000|2023-03-03 09:20:00|15471.8|15470.4|15458.3|15456.9|15475.3|15473.9|15449.3|15447.9|580
1677835500000|2023-03-03 09:25:00|15458.8|15457.4|15461.3|15459.9|15465.8|15464.4|15456.8|15455.4|428
1677835800000|2023-03-03 09:30:00|15460.8|15459.4|15463.8|15462.4|15474.3|15472.9|15460.3|15458.9|379
1677836100000|2023-03-03 09:35:00|15463.3|15461.9|15448.3|15446.9|15469.3|15467.9|15448.3|15446.9|343
1677836400000|2023-03-03 09:40:00|15448.8|15447.4|15450.3|15448.9|15451.8|15450.4|15441.3|15439.9|440
1677836700000|2023-03-03 09:45:00|15449.8|15448.4|15459.8|15458.4|15463.3|15461.9|15449.3|15447.9|410
1677837000000|2023-03-03 09:50:00|15459.3|15457.9|15466.8|15465.4|15467.3|15465.9|15457.3|15455.9|206
1677837300000|2023-03-03 09:55:00|15466.3|15464.9|15462.8|15461.4|15475.3|15473.9|15460.3|15458.9|506
1677837600000|2023-03-03 10:00:00|15462.3|15460.9|15474.3|15472.9|15476.3|15474.9|15462.3|15460.9|391
1677837900000|2023-03-03 10:05:00|15474.8|15473.4|15470.3|15468.9|15474.8|15473.4|15463.8|15462.4|355
1677838200000|2023-03-03 10:10:00|15470.8|15469.4|15467.8|15466.4|15475.3|15473.9|15466.3|15464.9|370
1677838500000|2023-03-03 10:15:00|15467.3|15465.9|15469.8|15468.4|15473.3|15471.9|15458.3|15456.9|481
1677838800000|2023-03-03 10:20:00|15469.3|15467.9|15478.3|15476.9|15479.8|15478.4|15466.3|15464.9|467
1677839100000|2023-03-03 10:25:00|15477.8|15476.4|15467.3|15465.9|15478.8|15477.4|15465.3|15463.9|499
1677839400000|2023-03-03 10:30:00|15466.8|15465.4|15467.3|15465.9|15468.8|15467.4|15461.3|15459.9|252
1677839700000|2023-03-03 10:35:00|15466.8|15465.4|15468.3|15466.9|15469.3|15467.9|15463.3|15461.9|122
1677840000000|2023-03-03 10:40:00|15467.8|15466.4|15488.3|15486.9|15491.3|15489.9|15465.3|15463.9|806
1677840300000|2023-03-03 10:45:00|15487.8|15486.4|15483.3|15481.9|15488.3|15486.9|15478.3|15476.9|429
1677840600000|2023-03-03 10:50:00|15483.8|15482.4|15479.3|15477.9|15483.8|15482.4|15470.3|15468.9|519
1677840900000|2023-03-03 10:55:00|15478.8|15477.4|15481.3|15479.9|15485.3|15483.9|15477.3|15475.9|389
1677841200000|2023-03-03 11:00:00|15480.3|15478.9|15480.8|15479.4|15483.3|15481.9|15476.3|15474.9|411
1677841500000|2023-03-03 11:05:00|15480.3|15478.9|15485.8|15484.4|15489.3|15487.9|15480.3|15478.9|196
1677841800000|2023-03-03 11:10:00|15486.3|15484.9|15499.8|15498.4|15504.3|15502.9|15482.3|15480.9|527
1677842100000|2023-03-03 11:15:00|15499.3|15497.9|15496.3|15494.9|15502.3|15500.9|15490.3|15488.9|509
1677842400000|2023-03-03 11:20:00|15495.8|15494.4|15495.8|15494.4|15498.3|15496.9|15494.8|15493.4|271
1677842700000|2023-03-03 11:25:00|15495.3|15493.9|15490.3|15488.9|15499.8|15498.4|15489.3|15487.9|260
1677843000000|2023-03-03 11:30:00|15489.8|15488.4|15490.3|15488.9|15491.3|15489.9|15486.3|15484.9|286
1677843300000|2023-03-03 11:35:00|15489.8|15488.4|15492.3|15490.9|15492.3|15490.9|15488.3|15486.9|117
1677843600000|2023-03-03 11:40:00|15491.8|15490.4|15492.3|15490.9|15494.3|15492.9|15490.3|15488.9|155
1677843900000|2023-03-03 11:45:00|15490.3|15488.9|15489.3|15487.9|15492.3|15490.9|15486.3|15484.9|296
1677844200000|2023-03-03 11:50:00|15488.8|15487.4|15487.8|15486.4|15489.3|15487.9|15485.3|15483.9|318
1677844500000|2023-03-03 11:55:00|15487.3|15485.9|15493.3|15491.9|15494.3|15492.9|15487.3|15485.9|277
1677844800000|2023-03-03 12:00:00|15492.3|15490.9|15493.3|15491.9|15502.3|15500.9|15489.3|15487.9|614
1677845100000|2023-03-03 12:05:00|15493.8|15492.4|15501.8|15500.4|15505.3|15503.9|15492.3|15490.9|352
1677845400000|2023-03-03 12:10:00|15501.3|15499.9|15500.3|15498.9|15503.3|15501.9|15496.3|15494.9|176
1677845700000|2023-03-03 12:15:00|15500.8|15499.4|15499.3|15497.9|15500.8|15499.4|15494.3|15492.9|333
1677846000000|2023-03-03 12:20:00|15498.8|15497.4|15498.3|15496.9|15499.3|15497.9|15493.3|15491.9|320
1677846300000|2023-03-03 12:25:00|15497.8|15496.4|15498.8|15497.4|15501.8|15500.4|15495.3|15493.9|184
1677846600000|2023-03-03 12:30:00|15499.3|15497.9|15493.3|15491.9|15500.8|15499.4|15493.3|15491.9|220
1677846900000|2023-03-03 12:35:00|15492.3|15490.9|15488.3|15486.9|15494.3|15492.9|15488.3|15486.9|219
1677847200000|2023-03-03 12:40:00|15488.5|15487.1|15479|15477.6|15488.5|15487.1|15478.5|15477.1|311
1677847500000|2023-03-03 12:45:00|15478.5|15477.1|15477.5|15476.1|15482|15480.6|15475|15473.6|357
1677847800000|2023-03-03 12:50:00|15477|15475.6|15470|15468.6|15477.5|15476.1|15468.5|15467.1|360
1677848100000|2023-03-03 12:55:00|15470.5|15469.1|15469.5|15468.1|15472|15470.6|15466.5|15465.1|206
1677848400000|2023-03-03 13:00:00|15469|15467.6|15478.5|15477.1|15479.5|15478.1|15468.5|15467.1|254
1677848700000|2023-03-03 13:05:00|15479|15477.6|15475.5|15474.1|15479.5|15478.1|15472.5|15471.1|291
1677849000000|2023-03-03 13:10:00|15476|15474.6|15472.5|15471.1|15478.5|15477.1|15471|15469.6|205
1677849300000|2023-03-03 13:15:00|15472|15470.6|15472.5|15471.1|15477.5|15476.1|15465.5|15464.1|339
1677849600000|2023-03-03 13:20:00|15473|15471.6|15476.5|15475.1|15478.5|15477.1|15471.5|15470.1|145
1677849900000|2023-03-03 13:25:00|15476|15474.6|15469|15467.6|15477.5|15476.1|15467.5|15466.1|193
1677850200000|2023-03-03 13:30:00|15468.5|15467.1|15487|15485.6|15487.5|15486.1|15466|15464.6|972
1677850500000|2023-03-03 13:35:00|15486.5|15485.1|15506.5|15505.1|15508|15506.6|15485|15483.6|871
1677850800000|2023-03-03 13:40:00|15507|15505.6|15502|15500.6|15507|15505.6|15495.5|15494.1|757
1677851100000|2023-03-03 13:45:00|15501.5|15500.1|15514.5|15513.1|15515.5|15514.1|15497.5|15496.1|598
1677851400000|2023-03-03 13:50:00|15514|15512.6|15517|15515.6|15523.5|15522.1|15507.5|15506.1|555
1677851700000|2023-03-03 13:55:00|15516.5|15515.1|15523.5|15522.1|15524.5|15523.1|15511.5|15510.1|592
1677852000000|2023-03-03 14:00:00|15524|15522.6|15543.5|15542.1|15548.5|15547.1|15522.5|15521.1|1306
1677852300000|2023-03-03 14:05:00|15544|15542.6|15540.5|15539.1|15551.5|15550.1|15536|15534.6|1012
1677852600000|2023-03-03 14:10:00|15540|15538.6|15550.5|15549.1|15552.5|15551.1|15536.5|15535.1|640
1677852900000|2023-03-03 14:15:00|15549.5|15548.1|15544|15542.6|15550|15548.6|15542.5|15541.1|565
1677853200000|2023-03-03 14:20:00|15543.5|15542.1|15552.5|15551.1|15553.5|15552.1|15542.5|15541.1|716
1677853500000|2023-03-03 14:25:00|15551.5|15550.1|15545|15543.6|15558|15556.6|15542.5|15541.1|443
1677853800000|2023-03-03 14:30:00|15544.5|15543.1|15541.5|15540.1|15548.5|15547.1|15534.5|15533.1|855
1677854100000|2023-03-03 14:35:00|15542|15540.6|15536.5|15535.1|15545.5|15544.1|15535.5|15534.1|518
1677854400000|2023-03-03 14:40:00|15537|15535.6|15537.5|15536.1|15545.5|15544.1|15534.5|15533.1|292
1677854700000|2023-03-03 14:45:00|15538|15536.6|15546|15544.6|15551.5|15550.1|15537.5|15536.1|650
1677855000000|2023-03-03 14:50:00|15546.5|15545.1|15565.5|15564.1|15570|15568.6|15539.5|15538.1|1004
1677855300000|2023-03-03 14:55:00|15566|15564.6|15556.5|15555.1|15569.5|15568.1|15552.5|15551.1|768
1677855600000|2023-03-03 15:00:00|15555.5|15554.1|15540|15538.6|15565.5|15564.1|15525.5|15524.1|1079
1677855900000|2023-03-03 15:05:00|15539.5|15538.1|15532|15530.6|15539.5|15538.1|15518.5|15517.1|2132
1677856200000|2023-03-03 15:10:00|15532.7|15531.3|15561.2|15559.8|15561.7|15560.3|15529.2|15527.8|713
1677856500000|2023-03-03 15:15:00|15561.7|15560.3|15548.7|15547.3|15567.7|15566.3|15548.2|15546.8|670
1677856800000|2023-03-03 15:20:00|15549.2|15547.8|15562.2|15560.8|15567.2|15565.8|15548.2|15546.8|562
1677857100000|2023-03-03 15:25:00|15562.7|15561.3|15564.7|15563.3|15572.7|15571.3|15555.2|15553.8|702
1677857400000|2023-03-03 15:30:00|15563.2|15561.8|15564.2|15562.8|15573.2|15571.8|15559.2|15557.8|801
1677857700000|2023-03-03 15:35:00|15563.7|15562.3|15559.2|15557.8|15568.7|15567.3|15557.7|15556.3|429
1677858000000|2023-03-03 15:40:00|15558.2|15556.8|15567.2|15565.8|15568.2|15566.8|15557.2|15555.8|774
1677858300000|2023-03-03 15:45:00|15566.7|15565.3|15566.2|15564.8|15570.2|15568.8|15561.2|15559.8|449
1677858600000|2023-03-03 15:50:00|15565.7|15564.3|15561.2|15559.8|15567.2|15565.8|15557.7|15556.3|395
1677858900000|2023-03-03 15:55:00|15560.7|15559.3|15560.2|15558.8|15568.2|15566.8|15558.2|15556.8|486
1677859200000|2023-03-03 16:00:00|15560.7|15559.3|15561.2|15559.8|15568.2|15566.8|15560.2|15558.8|504
1677859500000|2023-03-03 16:05:00|15560.7|15559.3|15562.7|15561.3|15566.2|15564.8|15559.2|15557.8|491
1677859800000|2023-03-03 16:10:00|15563.2|15561.8|15569.2|15567.8|15569.2|15567.8|15553.2|15551.8|714
1677860100000|2023-03-03 16:15:00|15568.7|15567.3|15587.2|15585.8|15589.2|15587.8|15567.2|15565.8|1097
1677860400000|2023-03-03 16:20:00|15586.7|15585.3|15593.2|15591.8|15593.2|15591.8|15581.7|15580.3|732
1677860700000|2023-03-03 16:25:00|15592.2|15590.8|15589.2|15587.8|15594.2|15592.8|15584.7|15583.3|1728
1677861000000|2023-03-03 16:30:00|15589.9|15587.1|15581.9|15579.1|15596.9|15594.1|15580.9|15578.1|1919
1677861300000|2023-03-03 16:35:00|15581.4|15578.6|15583.9|15581.1|15590.4|15587.6|15580.9|15578.1|864
1677861600000|2023-03-03 16:40:00|15584.4|15581.6|15585.9|15583.1|15587.9|15585.1|15578.9|15576.1|445
1677861900000|2023-03-03 16:45:00|15586.9|15584.1|15588.9|15586.1|15595.9|15593.1|15584.9|15582.1|307
1677862200000|2023-03-03 16:50:00|15589.4|15586.6|15596.4|15593.6|15598.9|15596.1|15588.9|15586.1|346
1677862500000|2023-03-03 16:55:00|15596.9|15594.1|15608.4|15605.6|15611.9|15609.1|15595.9|15593.1|525
1677862800000|2023-03-03 17:00:00|15608.9|15606.1|15602.4|15599.6|15612.9|15610.1|15601.9|15599.1|250
1677863100000|2023-03-03 17:05:00|15602.9|15600.1|15602.9|15600.1|15605.9|15603.1|15599.9|15597.1|209
1677863400000|2023-03-03 17:10:00|15602.4|15599.6|15605.9|15603.1|15610.4|15607.6|15601.9|15599.1|296
1677863700000|2023-03-03 17:15:00|15604.9|15602.1|15604.4|15601.6|15606.4|15603.6|15600.9|15598.1|182
1677864000000|2023-03-03 17:20:00|15603.9|15601.1|15605.9|15603.1|15608.9|15606.1|15602.9|15600.1|107
1677864300000|2023-03-03 17:25:00|15606.4|15603.6|15608.9|15606.1|15611.9|15609.1|15601.9|15599.1|247
1677864600000|2023-03-03 17:30:00|15609.4|15606.6|15605.4|15602.6|15610.9|15608.1|15604.9|15602.1|151
1677864900000|2023-03-03 17:35:00|15604.9|15602.1|15605.9|15603.1|15606.9|15604.1|15602.4|15599.6|131
1677865200000|2023-03-03 17:40:00|15606.4|15603.6|15610.9|15608.1|15612.9|15610.1|15605.9|15603.1|142
1677865500000|2023-03-03 17:45:00|15611.4|15608.6|15613.9|15611.1|15617.4|15614.6|15609.9|15607.1|287
1677865800000|2023-03-03 17:50:00|15614.4|15611.6|15621.9|15619.1|15621.9|15619.1|15610.9|15608.1|254
1677866100000|2023-03-03 17:55:00|15621.4|15618.6|15622.4|15619.6|15625.4|15622.6|15616.9|15614.1|417
1677866400000|2023-03-03 18:00:00|15622.9|15620.1|15621.9|15619.1|15622.9|15620.1|15618.9|15616.1|138
1677866700000|2023-03-03 18:05:00|15622.4|15619.6|15625.9|15623.1|15633.4|15630.6|15621.9|15619.1|419
1677867000000|2023-03-03 18:10:00|15626.4|15623.6|15627.9|15625.1|15628.4|15625.6|15623.9|15621.1|111
1677867300000|2023-03-03 18:15:00|15627.4|15624.6|15619.9|15617.1|15627.4|15624.6|15619.4|15616.6|201
1677867600000|2023-03-03 18:20:00|15619.4|15616.6|15618.4|15615.6|15622.4|15619.6|15617.9|15615.1|150
1677867900000|2023-03-03 18:25:00|15618.9|15616.1|15620.9|15618.1|15626.9|15624.1|15617.9|15615.1|139
1677868200000|2023-03-03 18:30:00|15621.9|15619.1|15612.9|15610.1|15623.9|15621.1|15612.9|15610.1|222
1677868500000|2023-03-03 18:35:00|15613.4|15610.6|15615.4|15612.6|15618.4|15615.6|15612.4|15609.6|143
1677868800000|2023-03-03 18:40:00|15615.9|15613.1|15618.9|15616.1|15619.9|15617.1|15612.9|15610.1|61
1677869100000|2023-03-03 18:45:00|15619.4|15616.6|15619.9|15617.1|15622.4|15619.6|15616.4|15613.6|85
1677869400000|2023-03-03 18:50:00|15619.4|15616.6|15618.4|15615.6|15621.9|15619.1|15616.9|15614.1|81
1677869700000|2023-03-03 18:55:00|15618.9|15616.1|15616.9|15614.1|15618.9|15616.1|15615.4|15612.6|24
1677870000000|2023-03-03 19:00:00|15615.9|15613.1|15610.9|15608.1|15616.9|15614.1|15609.9|15607.1|134
1677870300000|2023-03-03 19:05:00|15609.9|15607.1|15618.9|15616.1|15619.9|15617.1|15609.9|15607.1|67
1677870600000|2023-03-03 19:10:00|15618.4|15615.6|15627.4|15624.6|15627.9|15625.1|15617.9|15615.1|110
1677870900000|2023-03-03 19:15:00|15627.9|15625.1|15621.9|15619.1|15627.9|15625.1|15620.9|15618.1|83
1677871200000|2023-03-03 19:20:00|15622.4|15619.6|15626.9|15624.1|15628.9|15626.1|15621.9|15619.1|62
1677871500000|2023-03-03 19:25:00|15626.4|15623.6|15628.4|15625.6|15629.9|15627.1|15624.9|15622.1|107
1677871800000|2023-03-03 19:30:00|15627.9|15625.1|15628.9|15626.1|15631.9|15629.1|15627.9|15625.1|105
1677872100000|2023-03-03 19:35:00|15628.4|15625.6|15625.9|15623.1|15629.9|15627.1|15624.4|15621.6|110
1677872400000|2023-03-03 19:40:00|15625.4|15622.6|15622.4|15619.6|15629.9|15627.1|15621.4|15618.6|193
1677872700000|2023-03-03 19:45:00|15622.9|15620.1|15621.9|15619.1|15626.9|15624.1|15619.4|15616.6|252
1677873000000|2023-03-03 19:50:00|15622.4|15619.6|15621.4|15618.6|15630.9|15628.1|15619.9|15617.1|174
1677873300000|2023-03-03 19:55:00|15621.9|15619.1|15622.4|15619.6|15622.9|15620.1|15618.9|15616.1|108
1677873600000|2023-03-03 20:00:00|15622.9|15620.1|15627.4|15624.6|15627.9|15625.1|15618.9|15616.1|66
1677873900000|2023-03-03 20:05:00|15627.9|15625.1|15635.4|15632.6|15638.9|15636.1|15626.4|15623.6|177
1677874200000|2023-03-03 20:10:00|15635.9|15633.1|15629.9|15627.1|15635.9|15633.1|15626.9|15624.1|150
1677874500000|2023-03-03 20:15:00|15630.9|15628.1|15624.9|15622.1|15630.9|15628.1|15622.9|15620.1|153
1677874800000|2023-03-03 20:20:00|15625.9|15623.1|15623.4|15620.6|15631.4|15628.6|15621.9|15619.1|94
1677875100000|2023-03-03 20:25:00|15622.9|15620.1|15625.4|15622.6|15626.4|15623.6|15616.9|15614.1|162
1677875400000|2023-03-03 20:30:00|15624.9|15622.1|15620.9|15618.1|15625.4|15622.6|15618.4|15615.6|195
1677875700000|2023-03-03 20:35:00|15620.4|15617.6|15620.4|15617.6|15621.4|15618.6|15617.9|15615.1|134
1677876000000|2023-03-03 20:40:00|15619.9|15617.1|15618.9|15616.1|15620.9|15618.1|15613.9|15611.1|99
1677876300000|2023-03-03 20:45:00|15618.4|15615.6|15621.9|15619.1|15621.9|15619.1|15616.4|15613.6|185
1677876600000|2023-03-03 20:50:00|15621.4|15618.6|15628.4|15625.6|15628.9|15626.1|15616.9|15614.1|294
1677876900000|2023-03-03 20:55:00|15627.9|15625.1|15630.9|15628.1|15631.9|15629.1|15624.4|15621.6|478
1677877200000|2023-03-03 21:00:00|15635.5|15628.5|15637.3|15630.3|15639.4|15632.4|15625.6|15618.6|9
1677877500000|2023-03-03 21:05:00|15636.4|15629.4|15640.7|15633.7|15644.8|15637.8|15636.4|15629.4|0
1677877800000|2023-03-03 21:10:00|15639.9|15632.9|15641.8|15634.8|15643.4|15636.4|15638.2|15631.2|0
1677878100000|2023-03-03 21:15:00|15641|15634|15641.7|15634.7|15644.3|15637.3|15639.3|15632.3|0
1677878400000|2023-03-03 21:20:00|15642.5|15635.5|15641.3|15634.3|15642.5|15635.5|15640.1|15633.1|0
1677878700000|2023-03-03 21:25:00|15641.7|15634.7|15643.9|15636.9|15647.4|15640.4|15641.6|15634.6|0
1677879000000|2023-03-03 21:30:00|15644.7|15637.7|15646.3|15639.3|15646.3|15639.3|15643.9|15636.9|0
1677879300000|2023-03-03 21:35:00|15646.4|15639.4|15646.5|15639.5|15647.8|15640.8|15645.4|15638.4|0
1677879600000|2023-03-03 21:40:00|15646.8|15639.8|15646.2|15639.2|15647.7|15640.7|15646.2|15639.2|0
1677879900000|2023-03-03 21:45:00|15647|15640|15648.4|15641.4|15649.2|15642.2|15647|15640|0
1677880200000|2023-03-03 21:50:00|15649.2|15642.2|15650.3|15643.3|15651.1|15644.1|15648.2|15641.2|0
1677880500000|2023-03-03 21:55:00|15650.7|15643.7|15646|15639|15650.7|15643.7|15645|15638|0
1678057200000|2023-03-05 23:00:00|15617.9|15610.9|15621.4|15614.4|15625.1|15618.1|15617.9|15610.9|0
1678057500000|2023-03-05 23:05:00|15623|15616|15622.8|15615.8|15626.3|15619.3|15620.4|15613.4|0
1678057800000|2023-03-05 23:10:00|15623.7|15616.7|15624.6|15617.6|15627.3|15620.3|15615|15608|0
1678058100000|2023-03-05 23:15:00|15623.8|15616.8|15621|15614|15625.5|15618.5|15619|15612|0
1678058400000|2023-03-05 23:20:00|15621.8|15614.8|15616.4|15609.4|15622.6|15615.6|15616.4|15609.4|0
1678058700000|2023-03-05 23:25:00|15615.6|15608.6|15618|15611|15619.6|15612.6|15614.9|15607.9|0
1678059000000|2023-03-05 23:30:00|15618.8|15611.8|15617|15610|15620.3|15613.3|15616.1|15609.1|0
1678059300000|2023-03-05 23:35:00|15617.4|15610.4|15617.2|15610.2|15618.9|15611.9|15615.9|15608.9|0
1678059600000|2023-03-05 23:40:00|15618|15611|15613.9|15606.9|15618|15611|15612.6|15605.6|0
1678059900000|2023-03-05 23:45:00|15614.7|15607.7|15614|15607|15614.8|15607.8|15611.6|15604.6|0
1678060200000|2023-03-05 23:50:00|15614.1|15607.1|15618.5|15611.5|15619.4|15612.4|15611|15604|0
1678060500000|2023-03-05 23:55:00|15618.6|15611.6|15617.8|15610.8|15618.6|15611.6|15615.3|15608.3|0
1678060800000|2023-03-06 00:00:00|15618.2|15611.2|15619.5|15612.5|15620.3|15613.3|15616.1|15609.1|0
1678061100000|2023-03-06 00:05:00|15618.7|15611.7|15617.1|15610.1|15622.8|15615.8|15615.9|15608.9|0
1678061400000|2023-03-06 00:10:00|15616.3|15609.3|15613.3|15606.3|15617.8|15610.8|15613.3|15606.3|0
1678061700000|2023-03-06 00:15:00|15613.7|15606.7|15601.5|15596.5|15613.7|15606.7|15597|15592|87
1678062000000|2023-03-06 00:20:00|15601|15596|15593.5|15588.5|15604.5|15599.5|15593.5|15588.5|100
1678062300000|2023-03-06 00:25:00|15594|15589|15601.5|15596.5|15601.5|15596.5|15591.5|15586.5|15
1678062600000|2023-03-06 00:30:00|15602|15597|15600.5|15595.5|15603|15598|15599.5|15594.5|19
1678062900000|2023-03-06 00:35:00|15601|15596|15602.5|15597.5|15607|15602|15600.5|15595.5|19
1678063200000|2023-03-06 00:40:00|15602|15597|15604.5|15599.5|15604.5|15599.5|15600.5|15595.5|10
1678063500000|2023-03-06 00:45:00|15604|15599|15607|15602|15607|15602|15602.5|15597.5|13
1678063800000|2023-03-06 00:50:00|15606.5|15601.5|15607.5|15602.5|15607.5|15602.5|15605.5|15600.5|5
1678064100000|2023-03-06 00:55:00|15608|15603|15608.5|15603.5|15608.5|15603.5|15605.5|15600.5|8
1678064400000|2023-03-06 01:00:00|15608|15603|15605|15600|15608|15603|15604.5|15599.5|1
1678064700000|2023-03-06 01:05:00|15604.5|15599.5|15599.5|15594.5|15607|15602|15597.5|15592.5|19
1678065000000|2023-03-06 01:10:00|15599|15594|15595.5|15590.5|15600|15595|15594.5|15589.5|7
1678065300000|2023-03-06 01:15:00|15595|15590|15595|15590|15596|15591|15592.5|15587.5|18
1678065600000|2023-03-06 01:20:00|15596.5|15591.5|15596.5|15591.5|15597.5|15592.5|15591|15586|21
1678065900000|2023-03-06 01:25:00|15597|15592|15601|15596|15602.5|15597.5|15596.5|15591.5|6
1678066200000|2023-03-06 01:30:00|15600.5|15595.5|15609.5|15604.5|15613|15608|15599.5|15594.5|18
1678066500000|2023-03-06 01:35:00|15610|15605|15609.5|15604.5|15610|15605|15604.5|15599.5|22
1678066800000|2023-03-06 01:40:00|15610|15605|15607.5|15602.5|15612.5|15607.5|15606|15601|20
1678067100000|2023-03-06 01:45:00|15607|15602|15607|15602|15607.5|15602.5|15603.5|15598.5|11
1678067400000|2023-03-06 01:50:00|15606.5|15601.5|15604.5|15599.5|15608.5|15603.5|15602.5|15597.5|17
1678067700000|2023-03-06 01:55:00|15604|15599|15605.5|15600.5|15607.5|15602.5|15603.5|15598.5|5
1678068000000|2023-03-06 02:00:00|15605|15600|15599.5|15594.5|15605.5|15600.5|15599.5|15594.5|7
1678068300000|2023-03-06 02:05:00|15600|15595|15601.5|15596.5|15602|15597|15597.5|15592.5|6
1678068600000|2023-03-06 02:10:00|15601|15596|15603.5|15598.5|15604.5|15599.5|15599.5|15594.5|4
1678068900000|2023-03-06 02:15:00|15604|15599|15605.5|15600.5|15607|15602|15603.5|15598.5|4
1678069200000|2023-03-06 02:20:00|15605|15600|15607.5|15602.5|15607.5|15602.5|15602.5|15597.5|1
1678069500000|2023-03-06 02:25:00|15607|15602|15606.5|15601.5|15608|15603|15604|15599|4
1678069800000|2023-03-06 02:30:00|15606|15601|15607.5|15602.5|15609|15604|15605|15600|5
1678070100000|2023-03-06 02:35:00|15607|15602|15620|15615|15622|15617|15606.5|15601.5|68
1678070400000|2023-03-06 02:40:00|15619.5|15614.5|15641.5|15636.5|15649|15644|15617.5|15612.5|151
1678070700000|2023-03-06 02:45:00|15642|15637|15647.5|15642.5|15648.5|15643.5|15638|15633|54
1678071000000|2023-03-06 02:50:00|15648|15643|15644.5|15639.5|15648.5|15643.5|15642.5|15637.5|27
1678071300000|2023-03-06 02:55:00|15645|15640|15640.5|15635.5|15648.5|15643.5|15639.5|15634.5|15
1678071600000|2023-03-06 03:00:00|15641|15636|15643|15638|15645|15640|15639.5|15634.5|62
1678071900000|2023-03-06 03:05:00|15642.5|15637.5|15642|15637|15644|15639|15641|15636|6
1678072200000|2023-03-06 03:10:00|15641.5|15636.5|15638.5|15633.5|15643|15638|15638.5|15633.5|7
1678072500000|2023-03-06 03:15:00|15639|15634|15640.5|15635.5|15642|15637|15634|15629|35
1678072800000|2023-03-06 03:20:00|15640|15635|15642.5|15637.5|15643|15638|15638|15633|7
1678073100000|2023-03-06 03:25:00|15642|15637|15641|15636|15642.5|15637.5|15639|15634|12
1678073400000|2023-03-06 03:30:00|15640.5|15635.5|15639|15634|15642|15637|15639|15634|9
1678073700000|2023-03-06 03:35:00|15639.5|15634.5|15639.5|15634.5|15641|15636|15638|15633|6
1678074000000|2023-03-06 03:40:00|15639|15634|15639.5|15634.5|15641|15636|15638.5|15633.5|2
1678074300000|2023-03-06 03:45:00|15639|15634|15636.5|15631.5|15639.5|15634.5|15634.5|15629.5|9
1678074600000|2023-03-06 03:50:00|15637|15632|15641.5|15636.5|15642.5|15637.5|15636.5|15631.5|19
1678074900000|2023-03-06 03:55:00|15642|15637|15639.5|15634.5|15643|15638|15639.5|15634.5|5
1678075200000|2023-03-06 04:00:00|15640|15635|15641.5|15636.5|15643|15638|15640|15635|8
1678075500000|2023-03-06 04:05:00|15641|15636|15640|15635|15641.5|15636.5|15638.5|15633.5|1
1678075800000|2023-03-06 04:10:00|15639.5|15634.5|15638.5|15633.5|15640.5|15635.5|15636.5|15631.5|12
1678076100000|2023-03-06 04:15:00|15638|15633|15635|15630|15638|15633|15634.5|15629.5|4
1678076400000|2023-03-06 04:20:00|15635.5|15630.5|15629.5|15624.5|15637.5|15632.5|15627.5|15622.5|21
1678076700000|2023-03-06 04:25:00|15629|15624|15626|15621|15631|15626|15625|15620|32
1678077000000|2023-03-06 04:30:00|15626.5|15621.5|15624.5|15619.5|15627.5|15622.5|15623.5|15618.5|12
1678077300000|2023-03-06 04:35:00|15624|15619|15625|15620|15626.5|15621.5|15623.5|15618.5|6
1678077600000|2023-03-06 04:40:00|15624|15619|15624.5|15619.5|15625|15620|15622.5|15617.5|6
1678077900000|2023-03-06 04:45:00|15624|15619|15626.5|15621.5|15626.5|15621.5|15623.5|15618.5|7
1678078200000|2023-03-06 04:50:00|15627|15622|15626.5|15621.5|15627|15622|15625.5|15620.5|0
1678078500000|2023-03-06 04:55:00|15627|15622|15623.5|15618.5|15627|15622|15622.5|15617.5|3
1678078800000|2023-03-06 05:00:00|15624|15619|15622|15617|15624|15619|15620.5|15615.5|11
1678079100000|2023-03-06 05:05:00|15622.5|15617.5|15624|15619|15625.5|15620.5|15621.5|15616.5|15
1678079400000|2023-03-06 05:10:00|15623.5|15618.5|15624|15619|15625.5|15620.5|15622|15617|13
1678079700000|2023-03-06 05:15:00|15625|15620|15628.5|15623.5|15630|15625|15624.5|15619.5|15
1678080000000|2023-03-06 05:20:00|15629|15624|15627.5|15622.5|15629.5|15624.5|15624.5|15619.5|1
1678080300000|2023-03-06 05:25:00|15627|15622|15624.5|15619.5|15628.5|15623.5|15624.5|15619.5|9
1678080600000|2023-03-06 05:30:00|15625|15620|15624.5|15619.5|15626.5|15621.5|15623.5|15618.5|11
1678080900000|2023-03-06 05:35:00|15625|15620|15623|15618|15626.5|15621.5|15623|15618|2
1678081200000|2023-03-06 05:40:00|15623.5|15618.5|15625|15620|15626|15621|15623|15618|30
1678081500000|2023-03-06 05:45:00|15625.5|15620.5|15626.5|15621.5|15626.5|15621.5|15623|15618|20
1678081800000|2023-03-06 05:50:00|15626|15621|15623.5|15618.5|15626.5|15621.5|15622.5|15617.5|12
1678082100000|2023-03-06 05:55:00|15623|15618|15628.5|15623.5|15630.5|15625.5|15622.5|15617.5|24
1678082400000|2023-03-06 06:00:00|15628|15623|15628.5|15623.5|15631.5|15626.5|15626|15621|19
1678082700000|2023-03-06 06:05:00|15629|15624|15628.5|15623.5|15631|15626|15627|15622|34
1678083000000|2023-03-06 06:10:00|15629|15624|15629.5|15624.5|15632|15627|15628|15623|16
1678083300000|2023-03-06 06:15:00|15628.5|15623.5|15625.5|15620.5|15628.5|15623.5|15623.5|15618.5|29
1678083600000|2023-03-06 06:20:00|15626|15621|15622|15617|15626|15621|15621.5|15616.5|34
1678083900000|2023-03-06 06:25:00|15622.5|15617.5|15624.5|15619.5|15625|15620|15620.5|15615.5|12
1678084200000|2023-03-06 06:30:00|15624|15619|15622|15617|15625.5|15620.5|15620|15615|17
1678084500000|2023-03-06 06:35:00|15621.5|15616.5|15622|15617|15624.5|15619.5|15621|15616|16
1678084800000|2023-03-06 06:40:00|15621.5|15616.5|15624.5|15619.5|15625.5|15620.5|15621|15616|10
1678085100000|2023-03-06 06:45:00|15624|15619|15621|15616|15626|15621|15621|15616|17
1678085400000|2023-03-06 06:50:00|15620.5|15615.5|15620.5|15615.5|15623|15618|15620.5|15615.5|22
1678085700000|2023-03-06 06:55:00|15620|15615|15620.5|15615.5|15620.5|15615.5|15613|15608|108
1678086000000|2023-03-06 07:00:00|15619.4|15616.6|15602.4|15599.6|15621.4|15618.6|15597.9|15595.1|298
1678086300000|2023-03-06 07:05:00|15601.9|15599.1|15596.4|15593.6|15602.9|15600.1|15590.4|15587.6|329
1678086600000|2023-03-06 07:10:00|15595.9|15593.1|15599.9|15597.1|15604.4|15601.6|15595.9|15593.1|175
1678086900000|2023-03-06 07:15:00|15600.4|15597.6|15608.4|15605.6|15609.9|15607.1|15598.9|15596.1|157
1678087200000|2023-03-06 07:20:00|15608.9|15606.1|15608.9|15606.1|15611.4|15608.6|15604.4|15601.6|195
1678087500000|2023-03-06 07:25:00|15609.4|15606.6|15613.4|15610.6|15616.9|15614.1|15607.4|15604.6|296
1678087800000|2023-03-06 07:30:00|15612.9|15610.1|15609.9|15607.1|15615.9|15613.1|15608.9|15606.1|217
1678088100000|2023-03-06 07:35:00|15609.4|15606.6|15613.9|15611.1|15614.4|15611.6|15606.9|15604.1|187
1678088400000|2023-03-06 07:40:00|15613.4|15610.6|15628.9|15626.1|15631.9|15629.1|15612.9|15610.1|323
1678088700000|2023-03-06 07:45:00|15628.4|15625.6|15617.9|15615.1|15635.4|15632.6|15615.9|15613.1|486
1678089000000|2023-03-06 07:50:00|15618.4|15615.6|15610.4|15607.6|15618.9|15616.1|15606.9|15604.1|255
1678089300000|2023-03-06 07:55:00|15609.9|15607.1|15610.9|15608.1|15610.9|15608.1|15603.9|15601.1|292
1678089600000|2023-03-06 08:00:00|15610.2|15608.8|15604.2|15602.8|15613.2|15611.8|15591.2|15589.8|2080
1678089900000|2023-03-06 08:05:00|15603.7|15602.3|15608.2|15606.8|15610.7|15609.3|15596.2|15594.8|934
1678090200000|2023-03-06 08:10:00|15606.7|15605.3|15606.7|15605.3|15614.2|15612.8|15603.7|15602.3|629
1678090500000|2023-03-06 08:15:00|15607.2|15605.8|15599.2|15597.8|15613.2|15611.8|15587.7|15586.3|837
1678090800000|2023-03-06 08:20:00|15599.7|15598.3|15618.2|15616.8|15619.7|15618.3|15597.2|15595.8|626
1678091100000|2023-03-06 08:25:00|15618.7|15617.3|15607.7|15606.3|15620.2|15618.8|15599.2|15597.8|502
1678091400000|2023-03-06 08:30:00|15608.2|15606.8|15616.2|15614.8|15622.2|15620.8|15602.7|15601.3|559
1678091700000|2023-03-06 08:35:00|15616.7|15615.3|15619.7|15618.3|15623.2|15621.8|15610.7|15609.3|440
1678092000000|2023-03-06 08:40:00|15620.2|15618.8|15621.7|15620.3|15627.7|15626.3|15616.7|15615.3|366
1678092300000|2023-03-06 08:45:00|15621.2|15619.8|15636.2|15634.8|15636.7|15635.3|15621.2|15619.8|516
1678092600000|2023-03-06 08:50:00|15636.7|15635.3|15645.7|15644.3|15654.2|15652.8|15636.2|15634.8|834
1678092900000|2023-03-06 08:55:00|15645.2|15643.8|15638.2|15636.8|15645.7|15644.3|15633.7|15632.3|470
1678093200000|2023-03-06 09:00:00|15639.2|15637.8|15630.7|15629.3|15645.7|15644.3|15623.7|15622.3|646
1678093500000|2023-03-06 09:05:00|15630.2|15628.8|15618.7|15617.3|15638.7|15637.3|15611.2|15609.8|790
1678093800000|2023-03-06 09:10:00|15617.7|15616.3|15634.2|15632.8|15636.7|15635.3|15616.7|15615.3|395
1678094100000|2023-03-06 09:15:00|15633.7|15632.3|15613.7|15612.3|15638.7|15637.3|15612.7|15611.3|478
1678094400000|2023-03-06 09:20:00|15614.2|15612.8|15622.7|15621.3|15626.7|15625.3|15606.7|15605.3|635
1678094700000|2023-03-06 09:25:00|15623.2|15621.8|15613.2|15611.8|15624.2|15622.8|15610.7|15609.3|234
1678095000000|2023-03-06 09:30:00|15612.7|15611.3|15621.7|15620.3|15622.7|15621.3|15604.7|15603.3|480
1678095300000|2023-03-06 09:35:00|15622.2|15620.8|15620.2|15618.8|15623.7|15622.3|15612.7|15611.3|237
1678095600000|2023-03-06 09:40:00|15619.7|15618.3|15622.7|15621.3|15626.7|15625.3|15611.7|15610.3|286
1678095900000|2023-03-06 09:45:00|15622.2|15620.8|15614.2|15612.8|15623.2|15621.8|15607.2|15605.8|276
1678096200000|2023-03-06 09:50:00|15614.7|15613.3|15616.2|15614.8|15616.7|15615.3|15605.7|15604.3|209
1678096500000|2023-03-06 09:55:00|15615.7|15614.3|15623.2|15621.8|15624.2|15622.8|15610.7|15609.3|184
1678096800000|2023-03-06 10:00:00|15622.7|15621.3|15624.7|15623.3|15628.7|15627.3|15619.7|15618.3|207
1678097100000|2023-03-06 10:05:00|15625.2|15623.8|15610.7|15609.3|15626.7|15625.3|15609.7|15608.3|289
1678097400000|2023-03-06 10:10:00|15611.2|15609.8|15624.2|15622.8|15625.2|15623.8|15609.7|15608.3|193
1678097700000|2023-03-06 10:15:00|15623.7|15622.3|15615.7|15614.3|15627.2|15625.8|15612.7|15611.3|325
1678098000000|2023-03-06 10:20:00|15616.7|15615.3|15619.2|15617.8|15621.7|15620.3|15610.7|15609.3|233
1678098300000|2023-03-06 10:25:00|15619.7|15618.3|15613.2|15611.8|15621.7|15620.3|15609.7|15608.3|411
1678098600000|2023-03-06 10:30:00|15613.7|15612.3|15614.2|15612.8|15618.2|15616.8|15610.7|15609.3|215
1678098900000|2023-03-06 10:35:00|15613.7|15612.3|15608.7|15607.3|15615.7|15614.3|15604.2|15602.8|224
1678099200000|2023-03-06 10:40:00|15607.7|15606.3|15611.2|15609.8|15613.7|15612.3|15606.2|15604.8|166
1678099500000|2023-03-06 10:45:00|15610.7|15609.3|15609.7|15608.3|15618.7|15617.3|15608.7|15607.3|535
1678099800000|2023-03-06 10:50:00|15610.2|15608.8|15620.7|15619.3|15621.2|15619.8|15610.2|15608.8|201
1678100100000|2023-03-06 10:55:00|15621.2|15619.8|15630.2|15628.8|15631.7|15630.3|15615.2|15613.8|458
1678100400000|2023-03-06 11:00:00|15630.7|15629.3|15627.2|15625.8|15634.7|15633.3|15623.7|15622.3|345
1678100700000|2023-03-06 11:05:00|15626.7|15625.3|15624.7|15623.3|15628.2|15626.8|15620.7|15619.3|200
1678101000000|2023-03-06 11:10:00|15624.2|15622.8|15628.7|15627.3|15634.2|15632.8|15624.2|15622.8|210
1678101300000|2023-03-06 11:15:00|15628.2|15626.8|15628.7|15627.3|15631.2|15629.8|15625.7|15624.3|164
1678101600000|2023-03-06 11:20:00|15629.2|15627.8|15631.7|15630.3|15634.2|15632.8|15627.7|15626.3|177
1678101900000|2023-03-06 11:25:00|15631.2|15629.8|15616.7|15615.3|15631.7|15630.3|15616.7|15615.3|230
1678102200000|2023-03-06 11:30:00|15616.2|15614.8|15618.7|15617.3|15621.7|15620.3|15613.7|15612.3|214
1678102500000|2023-03-06 11:35:00|15619.2|15617.8|15620.2|15618.8|15622.2|15620.8|15616.2|15614.8|156
1678102800000|2023-03-06 11:40:00|15620.7|15619.3|15614.2|15612.8|15621.7|15620.3|15612.7|15611.3|202
1678103100000|2023-03-06 11:45:00|15613.7|15612.3|15599.7|15598.3|15615.2|15613.8|15598.2|15596.8|649
1678103400000|2023-03-06 11:50:00|15600.2|15598.8|15587.7|15586.3|15605.2|15603.8|15586.7|15585.3|672
1678103700000|2023-03-06 11:55:00|15587.2|15585.8|15588.7|15587.3|15597.7|15596.3|15585.2|15583.8|551
1678104000000|2023-03-06 12:00:00|15588.2|15586.8|15597.7|15596.3|15599.7|15598.3|15583.7|15582.3|398
1678104300000|2023-03-06 12:05:00|15597.2|15595.8|15603.7|15602.3|15605.7|15604.3|15595.7|15594.3|413
1678104600000|2023-03-06 12:10:00|15604.2|15602.8|15592.2|15590.8|15605.2|15603.8|15592.2|15590.8|359
1678104900000|2023-03-06 12:15:00|15592.7|15591.3|15602.2|15600.8|15604.7|15603.3|15592.2|15590.8|205
1678105200000|2023-03-06 12:20:00|15602.7|15601.3|15610.7|15609.3|15610.7|15609.3|15601.7|15600.3|329
1678105500000|2023-03-06 12:25:00|15609.7|15608.3|15613.7|15612.3|15615.7|15614.3|15608.2|15606.8|229
1678105800000|2023-03-06 12:30:00|15613.2|15611.8|15614.7|15613.3|15618.7|15617.3|15608.7|15607.3|278
1678106100000|2023-03-06 12:35:00|15615.2|15613.8|15621.7|15620.3|15621.7|15620.3|15613.7|15612.3|422
1678106400000|2023-03-06 12:40:00|15622.2|15620.8|15625.2|15623.8|15627.2|15625.8|15619.7|15618.3|274
1678106700000|2023-03-06 12:45:00|15624.7|15623.3|15626.7|15625.3|15628.2|15626.8|15619.7|15618.3|288
1678107000000|2023-03-06 12:50:00|15627.2|15625.8|15633.2|15631.8|15634.2|15632.8|15625.2|15623.8|305
1678107300000|2023-03-06 12:55:00|15633.7|15632.3|15629.7|15628.3|15633.7|15632.3|15627.2|15625.8|293
1678107600000|2023-03-06 13:00:00|15629.2|15627.8|15628.7|15627.3|15631.7|15630.3|15624.7|15623.3|195
1678107900000|2023-03-06 13:05:00|15628.2|15626.8|15631.7|15630.3|15632.2|15630.8|15622.7|15621.3|391
1678108200000|2023-03-06 13:10:00|15632.2|15630.8|15644.2|15642.8|15645.7|15644.3|15630.7|15629.3|486
1678108500000|2023-03-06 13:15:00|15644.7|15643.3|15646.7|15645.3|15647.7|15646.3|15642.2|15640.8|431
1678108800000|2023-03-06 13:20:00|15647.2|15645.8|15656.7|15655.3|15656.7|15655.3|15645.7|15644.3|754
1678109100000|2023-03-06 13:25:00|15656.2|15654.8|15650.2|15648.8|15656.7|15655.3|15644.7|15643.3|524
1678109400000|2023-03-06 13:30:00|15650.7|15649.3|15657.2|15655.8|15661.2|15659.8|15649.7|15648.3|592
1678109700000|2023-03-06 13:35:00|15657.7|15656.3|15662.7|15661.3|15663.7|15662.3|15656.7|15655.3|559
1678110000000|2023-03-06 13:40:00|15663.2|15661.8|15665.2|15663.8|15668.7|15667.3|15660.2|15658.8|620
1678110300000|2023-03-06 13:45:00|15664.7|15663.3|15677.2|15675.8|15679.7|15678.3|15663.7|15662.3|595
1678110600000|2023-03-06 13:50:00|15677.7|15676.3|15674.7|15673.3|15678.7|15677.3|15662.2|15660.8|457
1678110900000|2023-03-06 13:55:00|15675.2|15673.8|15667.2|15665.8|15675.7|15674.3|15663.7|15662.3|356
1678111200000|2023-03-06 14:00:00|15666.7|15665.3|15666.7|15665.3|15671.7|15670.3|15654.7|15653.3|393
1678111500000|2023-03-06 14:05:00|15665.7|15664.3|15667.2|15665.8|15671.7|15670.3|15659.7|15658.3|407
1678111800000|2023-03-06 14:10:00|15667.7|15666.3|15655.7|15654.3|15667.7|15666.3|15655.7|15654.3|245
1678112100000|2023-03-06 14:15:00|15656.2|15654.8|15658.3|15656.9|15660.7|15659.3|15651.7|15650.3|370
1678112400000|2023-03-06 14:20:00|15657.8|15656.4|15661.3|15659.9|15662.3|15660.9|15654.3|15652.9|308
1678112700000|2023-03-06 14:25:00|15660.3|15658.9|15663.3|15661.9|15665.8|15664.4|15658.8|15657.4|266
1678113000000|2023-03-06 14:30:00|15663.8|15662.4|15655.3|15653.9|15667.3|15665.9|15647.3|15645.9|1222
1678113300000|2023-03-06 14:35:00|15655.8|15654.4|15653.3|15651.9|15661.8|15660.4|15647.3|15645.9|756
1678113600000|2023-03-06 14:40:00|15653.8|15652.4|15653.8|15652.4|15664.3|15662.9|15647.3|15645.9|571
1678113900000|2023-03-06 14:45:00|15654.3|15652.9|15648.3|15646.9|15660.3|15658.9|15642.8|15641.4|643
1678114200000|2023-03-06 14:50:00|15648.8|15647.4|15653.3|15651.9|15654.8|15653.4|15642.3|15640.9|527
1678114500000|2023-03-06 14:55:00|15653.8|15652.4|15659.8|15658.4|15660.8|15659.4|15651.8|15650.4|403
1678114800000|2023-03-06 15:00:00|15659.3|15657.9|15659.3|15657.9|15661.3|15659.9|15646.8|15645.4|457
1678115100000|2023-03-06 15:05:00|15659.8|15658.4|15666.3|15664.9|15672.3|15670.9|15655.3|15653.9|827
1678115400000|2023-03-06 15:10:00|15665.7|15664.3|15667.7|15666.3|15668.7|15667.3|15662.7|15661.3|503
1678115700000|2023-03-06 15:15:00|15666.7|15665.3|15671.2|15669.8|15672.7|15671.3|15660.7|15659.3|597
1678116000000|2023-03-06 15:20:00|15670.7|15669.3|15669.7|15668.3|15672.7|15671.3|15662.7|15661.3|257
1678116300000|2023-03-06 15:25:00|15669.2|15667.8|15670.7|15669.3|15675.2|15673.8|15664.2|15662.8|425
1678116600000|2023-03-06 15:30:00|15671.2|15669.8|15672.2|15670.8|15674.7|15673.3|15666.7|15665.3|540
1678116900000|2023-03-06 15:35:00|15671.7|15670.3|15666.7|15665.3|15672.2|15670.8|15659.2|15657.8|380
1678117200000|2023-03-06 15:40:00|15666.2|15664.8|15670.7|15669.3|15672.7|15671.3|15660.7|15659.3|391
1678117500000|2023-03-06 15:45:00|15671.2|15669.8|15663.7|15662.3|15672.7|15671.3|15660.7|15659.3|391
1678117800000|2023-03-06 15:50:00|15663.2|15661.8|15666.7|15665.3|15668.7|15667.3|15661.7|15660.3|382
1678118100000|2023-03-06 15:55:00|15666.2|15664.8|15655.7|15654.3|15666.7|15665.3|15652.7|15651.3|411
1678118400000|2023-03-06 16:00:00|15655.2|15653.8|15659.7|15658.3|15662.7|15661.3|15651.7|15650.3|340
1678118700000|2023-03-06 16:05:00|15660.2|15658.8|15662.7|15661.3|15664.7|15663.3|15658.7|15657.3|363
1678119000000|2023-03-06 16:10:00|15662.2|15660.8|15665.7|15664.3|15665.7|15664.3|15656.7|15655.3|455
1678119300000|2023-03-06 16:15:00|15665.2|15663.8|15663.7|15662.3|15666.7|15665.3|15657.7|15656.3|693
1678119600000|2023-03-06 16:20:00|15663.2|15661.8|15656.7|15655.3|15663.7|15662.3|15653.7|15652.3|786
1678119900000|2023-03-06 16:25:00|15657.7|15656.3|15652.2|15650.8|15658.7|15657.3|15646.7|15645.3|844
1678120200000|2023-03-06 16:30:00|15651.7|15650.3|15653.4|15650.6|15654.4|15651.6|15648.4|15645.6|1453
1678120500000|2023-03-06 16:35:00|15652.4|15649.6|15656.4|15653.6|15658.4|15655.6|15651.4|15648.6|593
1678120800000|2023-03-06 16:40:00|15655.9|15653.1|15655.4|15652.6|15656.9|15654.1|15653.4|15650.6|252
1678121100000|2023-03-06 16:45:00|15654.9|15652.1|15653.4|15650.6|15656.4|15653.6|15650.4|15647.6|173
1678121400000|2023-03-06 16:50:00|15652.9|15650.1|15659.4|15656.6|15660.4|15657.6|15652.4|15649.6|193
1678121700000|2023-03-06 16:55:00|15659.9|15657.1|15660.9|15658.1|15662.4|15659.6|15656.4|15653.6|195
1678122000000|2023-03-06 17:00:00|15660.4|15657.6|15660.4|15657.6|15663.4|15660.6|15658.4|15655.6|152
1678122300000|2023-03-06 17:05:00|15659.9|15657.1|15661.4|15658.6|15661.4|15658.6|15656.4|15653.6|103
1678122600000|2023-03-06 17:10:00|15661.9|15659.1|15667.4|15664.6|15667.4|15664.6|15661.4|15658.6|140
1678122900000|2023-03-06 17:15:00|15666.9|15664.1|15671.4|15668.6|15672.4|15669.6|15663.9|15661.1|259
1678123200000|2023-03-06 17:20:00|15671.9|15669.1|15665.4|15662.6|15671.9|15669.1|15664.4|15661.6|172
1678123500000|2023-03-06 17:25:00|15664.9|15662.1|15664.9|15662.1|15666.4|15663.6|15662.4|15659.6|142
1678123800000|2023-03-06 17:30:00|15665.4|15662.6|15660.4|15657.6|15665.4|15662.6|15660.4|15657.6|145
1678124100000|2023-03-06 17:35:00|15660.9|15658.1|15657.4|15654.6|15663.4|15660.6|15657.4|15654.6|133
1678124400000|2023-03-06 17:40:00|15656.9|15654.1|15657.9|15655.1|15661.9|15659.1|15656.9|15654.1|138
1678124700000|2023-03-06 17:45:00|15658.4|15655.6|15653.4|15650.6|15658.4|15655.6|15651.4|15648.6|307
1678125000000|2023-03-06 17:50:00|15652.9|15650.1|15652.4|15649.6|15653.4|15650.6|15648.4|15645.6|180
1678125300000|2023-03-06 17:55:00|15651.4|15648.6|15653.4|15650.6|15655.4|15652.6|15649.4|15646.6|96
1678125600000|2023-03-06 18:00:00|15652.9|15650.1|15651.9|15649.1|15657.4|15654.6|15649.4|15646.6|189
1678125900000|2023-03-06 18:05:00|15652.4|15649.6|15647.4|15644.6|15654.4|15651.6|15643.4|15640.6|152
1678126200000|2023-03-06 18:10:00|15647.9|15645.1|15651.4|15648.6|15652.4|15649.6|15646.4|15643.6|121
1678126500000|2023-03-06 18:15:00|15650.9|15648.1|15651.4|15648.6|15651.4|15648.6|15646.4|15643.6|58
1678126800000|2023-03-06 18:20:00|15650.9|15648.1|15650.4|15647.6|15653.4|15650.6|15647.9|15645.1|81
1678127100000|2023-03-06 18:25:00|15649.9|15647.1|15651.4|15648.6|15655.4|15652.6|15645.9|15643.1|103
1678127400000|2023-03-06 18:30:00|15650.9|15648.1|15648.4|15645.6|15652.9|15650.1|15647.4|15644.6|88
1678127700000|2023-03-06 18:35:00|15648.9|15646.1|15642.9|15640.1|15650.4|15647.6|15640.4|15637.6|176
1678128000000|2023-03-06 18:40:00|15642.4|15639.6|15645.4|15642.6|15648.4|15645.6|15641.4|15638.6|75
1678128300000|2023-03-06 18:45:00|15644.9|15642.1|15641.4|15638.6|15644.9|15642.1|15639.4|15636.6|127
1678128600000|2023-03-06 18:50:00|15640.4|15637.6|15642.4|15639.6|15644.4|15641.6|15638.4|15635.6|98
1678128900000|2023-03-06 18:55:00|15641.9|15639.1|15636.4|15633.6|15641.9|15639.1|15634.9|15632.1|198
1678129200000|2023-03-06 19:00:00|15635.9|15633.1|15640.9|15638.1|15641.4|15638.6|15634.4|15631.6|76
1678129500000|2023-03-06 19:05:00|15641.4|15638.6|15642.9|15640.1|15643.9|15641.1|15638.9|15636.1|56
1678129800000|2023-03-06 19:10:00|15643.4|15640.6|15646.9|15644.1|15648.4|15645.6|15640.4|15637.6|97
1678130100000|2023-03-06 19:15:00|15646.4|15643.6|15639.4|15636.6|15647.4|15644.6|15637.4|15634.6|85
1678130400000|2023-03-06 19:20:00|15639.9|15637.1|15640.9|15638.1|15643.4|15640.6|15637.9|15635.1|56
1678130700000|2023-03-06 19:25:00|15641.4|15638.6|15643.4|15640.6|15644.4|15641.6|15636.4|15633.6|87
1678131000000|2023-03-06 19:30:00|15642.9|15640.1|15641.9|15639.1|15647.4|15644.6|15640.9|15638.1|95
1678131300000|2023-03-06 19:35:00|15641.4|15638.6|15643.4|15640.6|15644.9|15642.1|15639.4|15636.6|55
1678131600000|2023-03-06 19:40:00|15643.9|15641.1|15647.4|15644.6|15647.4|15644.6|15642.4|15639.6|78
1678131900000|2023-03-06 19:45:00|15646.9|15644.1|15637.4|15634.6|15646.9|15644.1|15635.9|15633.1|102
1678132200000|2023-03-06 19:50:00|15636.9|15634.1|15638.9|15636.1|15640.4|15637.6|15634.4|15631.6|150
1678132500000|2023-03-06 19:55:00|15638.4|15635.6|15633.4|15630.6|15640.9|15638.1|15630.4|15627.6|112
1678132800000|2023-03-06 20:00:00|15633.9|15631.1|15631.4|15628.6|15635.9|15633.1|15630.4|15627.6|68
1678133100000|2023-03-06 20:05:00|15631.9|15629.1|15635.9|15633.1|15636.9|15634.1|15629.4|15626.6|98
1678133400000|2023-03-06 20:10:00|15636.4|15633.6|15631.4|15628.6|15637.4|15634.6|15628.4|15625.6|223
1678133700000|2023-03-06 20:15:00|15630.9|15628.1|15633.4|15630.6|15634.4|15631.6|15629.9|15627.1|96
1678134000000|2023-03-06 20:20:00|15632.9|15630.1|15629.4|15626.6|15634.4|15631.6|15628.4|15625.6|110
1678134300000|2023-03-06 20:25:00|15628.9|15626.1|15629.4|15626.6|15632.4|15629.6|15628.4|15625.6|83
1678134600000|2023-03-06 20:30:00|15630.4|15627.6|15631.4|15628.6|15633.9|15631.1|15625.4|15622.6|151
1678134900000|2023-03-06 20:35:00|15630.9|15628.1|15634.4|15631.6|15635.4|15632.6|15627.9|15625.1|81
1678135200000|2023-03-06 20:40:00|15633.4|15630.6|15637.4|15634.6|15637.4|15634.6|15631.4|15628.6|154
1678135500000|2023-03-06 20:45:00|15636.9|15634.1|15638.4|15635.6|15639.4|15636.6|15633.9|15631.1|155
1678135800000|2023-03-06 20:50:00|15638.9|15636.1|15639.4|15636.6|15642.4|15639.6|15635.4|15632.6|286
1678136100000|2023-03-06 20:55:00|15638.9|15636.1|15642.9|15640.1|15644.4|15641.6|15636.4|15633.6|315
1678136400000|2023-03-06 21:00:00|15642.4|15639.6|15645.8|15638.8|15649.3|15642.3|15642.4|15636.5|10
1678136700000|2023-03-06 21:05:00|15646.6|15639.6|15647.9|15640.9|15647.9|15640.9|15643.6|15636.6|0
1678137000000|2023-03-06 21:10:00|15648|15641|15648|15641|15648.8|15641.8|15645.5|15638.5|0
1678137300000|2023-03-06 21:15:00|15648.8|15641.8|15650.5|15643.5|15650.6|15643.6|15647.9|15640.9|0
1678137600000|2023-03-06 21:20:00|15650.7|15643.7|15650.3|15643.3|15652.2|15645.2|15650.3|15643.3|0
1678137900000|2023-03-06 21:25:00|15651.1|15644.1|15651.8|15644.8|15652.8|15645.8|15651.1|15644.1|0
1678138200000|2023-03-06 21:30:00|15651.7|15644.7|15651.6|15644.6|15652.5|15645.5|15650.8|15643.8|0
1678138500000|2023-03-06 21:35:00|15650.8|15643.8|15650.8|15643.8|15650.8|15643.8|15650|15643|0
1678138800000|2023-03-06 21:40:00|15650.4|15643.4|15649.6|15642.6|15650.9|15643.9|15649.6|15642.6|0
1678139100000|2023-03-06 21:45:00|15650.5|15643.5|15649.6|15642.6|15650.5|15643.5|15649.6|15642.6|0
1678139400000|2023-03-06 21:50:00|15650.4|15643.4|15651.2|15644.2|15652|15645|15650.4|15643.4|0
1678139700000|2023-03-06 21:55:00|15650.8|15643.8|15648.4|15641.4|15650.8|15643.8|15647.9|15640.9|0
1678140000000|2023-03-06 22:00:00|15648.2|15641.2|15647.6|15640.6|15648.7|15641.7|15647.1|15640.1|0
1678140300000|2023-03-06 22:05:00|15647.5|15640.5|15647|15640|15647.9|15640.9|15646.5|15639.5|0
1678140600000|2023-03-06 22:10:00|15647.3|15640.3|15647|15640|15648.6|15641.6|15647|15640|0
1678140900000|2023-03-06 22:15:00|15646.5|15639.5|15646.3|15639.3|15647.6|15640.6|15646.3|15639.3|0
1678141200000|2023-03-06 22:20:00|15647.1|15640.1|15646.8|15639.8|15647.7|15640.7|15646.5|15639.5|0
1678141500000|2023-03-06 22:25:00|15646.9|15639.9|15647.1|15640.1|15648.1|15641.1|15646.9|15639.9|0
1678141800000|2023-03-06 22:30:00|15647.2|15640.2|15647.9|15640.9|15648.4|15641.4|15647.2|15640.2|0
1678142100000|2023-03-06 22:35:00|15648|15641|15647.4|15640.4|15648|15641|15647.4|15640.4|0
1678142400000|2023-03-06 22:40:00|15647.9|15640.9|15647.9|15640.9|15647.9|15640.9|15647.9|15640.9|0
1678142700000|2023-03-06 22:45:00|15648|15641|15647|15640|15648|15641|15646.7|15639.7|0
1678143000000|2023-03-06 22:50:00|15646.7|15639.7|15646.9|15639.9|15646.9|15639.9|15646.5|15639.5|0
1678143300000|2023-03-06 22:55:00|15646.8|15639.8|15646.3|15639.3|15647.1|15640.1|15646.3|15639.3|0
1678143600000|2023-03-06 23:00:00|15647.3|15640.3|15640.3|15633.3|15647.3|15640.3|15639.8|15632.8|0
1678143900000|2023-03-06 23:05:00|15640.7|15633.7|15644.8|15637.8|15644.8|15637.8|15640.7|15633.7|0
1678144200000|2023-03-06 23:10:00|15645.6|15638.6|15643.2|15636.2|15645.6|15638.6|15642.4|15635.4|0
1678144500000|2023-03-06 23:15:00|15644|15637|15647.7|15640.7|15648.9|15641.9|15644|15637|0
1678144800000|2023-03-06 23:20:00|15648.2|15641.2|15648.2|15641.2|15649.8|15642.8|15646.5|15639.5|0
1678145100000|2023-03-06 23:25:00|15647.4|15640.4|15650.8|15643.8|15650.8|15643.8|15647.4|15640.4|0
1678145400000|2023-03-06 23:30:00|15651.2|15644.2|15649.2|15642.2|15651.6|15644.6|15648.3|15641.3|0
1678145700000|2023-03-06 23:35:00|15648.3|15641.3|15646.7|15639.7|15648.3|15641.3|15645.9|15638.9|0
1678146000000|2023-03-06 23:40:00|15647.5|15640.5|15646.7|15639.7|15648.3|15641.3|15644.2|15637.2|0
1678146300000|2023-03-06 23:45:00|15647.5|15640.5|15648.3|15641.3|15649.1|15642.1|15646.7|15639.7|0
1678146600000|2023-03-06 23:50:00|15648.7|15641.7|15651.1|15644.1|15652.1|15645.1|15645.8|15638.8|0
1678146900000|2023-03-06 23:55:00|15651.9|15644.9|15651.4|15644.4|15654.7|15647.7|15651.4|15644.4|0
1678147200000|2023-03-07 00:00:00|15650.6|15643.6|15653.5|15646.5|15655.5|15648.5|15648.9|15641.9|0
1678147500000|2023-03-07 00:05:00|15654.3|15647.3|15658.6|15651.6|15660|15653|15653.5|15646.5|0
1678147800000|2023-03-07 00:10:00|15659|15652|15651.6|15644.6|15659.4|15652.4|15649.2|15642.2|0
1678148100000|2023-03-07 00:15:00|15650.8|15643.8|15640.5|15635.5|15651.2|15645|15637.5|15632.5|91
1678148400000|2023-03-07 00:20:00|15640|15635|15645|15640|15645.5|15640.5|15638|15633|13
1678148700000|2023-03-07 00:25:00|15645.5|15640.5|15654|15649|15655|15650|15645|15640|20
1678149000000|2023-03-07 00:30:00|15654.5|15649.5|15655.5|15650.5|15656.5|15651.5|15653.5|15648.5|14
1678149300000|2023-03-07 00:35:00|15655|15650|15652|15647|15655|15650|15650.5|15645.5|7
1678149600000|2023-03-07 00:40:00|15651.5|15646.5|15651.5|15646.5|15653|15648|15648.5|15643.5|8
1678149900000|2023-03-07 00:45:00|15652|15647|15649.5|15644.5|15653|15648|15649.5|15644.5|2
1678150200000|2023-03-07 00:50:00|15648.5|15643.5|15646.5|15641.5|15649|15644|15646.5|15641.5|8
1678150500000|2023-03-07 00:55:00|15647|15642|15648.5|15643.5|15650|15645|15646.5|15641.5|8
1678150800000|2023-03-07 01:00:00|15649|15644|15646|15641|15649|15644|15642|15637|6
1678151100000|2023-03-07 01:05:00|15646.5|15641.5|15647.5|15642.5|15649|15644|15645.5|15640.5|1
1678151400000|2023-03-07 01:10:00|15647|15642|15648|15643|15649|15644|15646.5|15641.5|8
1678151700000|2023-03-07 01:15:00|15648.5|15643.5|15652.5|15647.5|15655|15650|15647|15642|19
1678152000000|2023-03-07 01:20:00|15653|15648|15653|15648|15655|15650|15651|15646|18
1678152300000|2023-03-07 01:25:00|15653.5|15648.5|15656|15651|15656|15651|15651|15646|14
1678152600000|2023-03-07 01:30:00|15655.5|15650.5|15657|15652|15660|15655|15650|15645|109
1678152900000|2023-03-07 01:35:00|15657.5|15652.5|15661|15656|15662|15657|15656|15651|74
1678153200000|2023-03-07 01:40:00|15661.5|15656.5|15660|15655|15664|15659|15659.5|15654.5|9
1678153500000|2023-03-07 01:45:00|15660.5|15655.5|15661.5|15656.5|15662.5|15657.5|15656.5|15651.5|12
1678153800000|2023-03-07 01:50:00|15662|15657|15664|15659|15666.5|15661.5|15659.5|15654.5|23
1678154100000|2023-03-07 01:55:00|15664.5|15659.5|15667|15662|15668.5|15663.5|15661.5|15656.5|18
1678154400000|2023-03-07 02:00:00|15667.5|15662.5|15673|15668|15675.5|15670.5|15664.5|15659.5|57
1678154700000|2023-03-07 02:05:00|15673.5|15668.5|15677|15672|15678.5|15673.5|15672.5|15667.5|35
1678155000000|2023-03-07 02:10:00|15677.5|15672.5|15680|15675|15682|15677|15677.5|15672.5|27
1678155300000|2023-03-07 02:15:00|15679.5|15674.5|15679|15674|15680.5|15675.5|15677|15672|6
1678155600000|2023-03-07 02:20:00|15679.5|15674.5|15676|15671|15680|15675|15675|15670|6
1678155900000|2023-03-07 02:25:00|15676.5|15671.5|15675|15670|15678|15673|15672|15667|19
1678156200000|2023-03-07 02:30:00|15675.5|15670.5|15680.5|15675.5|15680.5|15675.5|15675|15670|16
1678156500000|2023-03-07 02:35:00|15680|15675|15676|15671|15680|15675|15675|15670|10
1678156800000|2023-03-07 02:40:00|15675.5|15670.5|15673|15668|15681|15676|15672.5|15667.5|12
1678157100000|2023-03-07 02:45:00|15673.5|15668.5|15668.5|15663.5|15674|15669|15668|15663|10
1678157400000|2023-03-07 02:50:00|15669|15664|15671|15666|15672|15667|15668|15663|3
1678157700000|2023-03-07 02:55:00|15671.5|15666.5|15669|15664|15672|15667|15668.5|15663.5|10
1678158000000|2023-03-07 03:00:00|15668.5|15663.5|15665|15660|15669.5|15664.5|15663.5|15658.5|26
1678158300000|2023-03-07 03:05:00|15665.5|15660.5|15665.5|15660.5|15667|15662|15663|15658|28
1678158600000|2023-03-07 03:10:00|15665|15660|15667|15662|15669|15664|15664.5|15659.5|6
1678158900000|2023-03-07 03:15:00|15667.5|15662.5|15667.5|15662.5|15670|15665|15665.5|15660.5|7
1678159200000|2023-03-07 03:20:00|15667|15662|15665|15660|15667|15662|15663.5|15658.5|12
1678159500000|2023-03-07 03:25:00|15665.5|15660.5|15665|15660|15667|15662|15664|15659|5
1678159800000|2023-03-07 03:30:00|15664.5|15659.5|15677|15672|15678.5|15673.5|15664.5|15659.5|46
1678160100000|2023-03-07 03:35:00|15676.5|15671.5|15673|15668|15676.5|15671.5|15671|15666|6
1678160400000|2023-03-07 03:40:00|15672.5|15667.5|15675|15670|15677|15672|15671.5|15666.5|2
1678160700000|2023-03-07 03:45:00|15675.5|15670.5|15670.5|15665.5|15676|15671|15669.5|15664.5|3
1678161000000|2023-03-07 03:50:00|15670|15665|15674|15669|15674|15669|15669.5|15664.5|4
1678161300000|2023-03-07 03:55:00|15674.5|15669.5|15677.5|15672.5|15679|15674|15673|15668|21
1678161600000|2023-03-07 04:00:00|15678|15673|15681|15676|15683|15678|15677.5|15672.5|49
1678161900000|2023-03-07 04:05:00|15680.5|15675.5|15679|15674|15680.5|15675.5|15678|15673|13
1678162200000|2023-03-07 04:10:00|15678.5|15673.5|15680|15675|15681|15676|15678|15673|3
1678162500000|2023-03-07 04:15:00|15680.5|15675.5|15680|15675|15682.5|15677.5|15679|15674|4
1678162800000|2023-03-07 04:20:00|15679.5|15674.5|15678|15673|15679.5|15674.5|15677|15672|4
1678163100000|2023-03-07 04:25:00|15678.5|15673.5|15679|15674|15679.5|15674.5|15678|15673|1
1678163400000|2023-03-07 04:30:00|15679.5|15674.5|15679|15674|15679.5|15674.5|15678|15673|1
1678163700000|2023-03-07 04:35:00|15679.5|15674.5|15682|15677|15682.5|15677.5|15679|15674|5
1678164000000|2023-03-07 04:40:00|15681.5|15676.5|15682|15677|15683|15678|15680|15675|7
1678164300000|2023-03-07 04:45:00|15681.5|15676.5|15683|15678|15684|15679|15681|15676|6
1678164600000|2023-03-07 04:50:00|15682.5|15677.5|15681|15676|15682.5|15677.5|15680.5|15675.5|0
1678164900000|2023-03-07 04:55:00|15680.5|15675.5|15681.5|15676.5|15681.5|15676.5|15678|15673|8
1678165200000|2023-03-07 05:00:00|15680.5|15675.5|15678|15673|15681|15676|15677|15672|3
1678165500000|2023-03-07 05:05:00|15678.5|15673.5|15676|15671|15680|15675|15675.5|15670.5|6
1678165800000|2023-03-07 05:10:00|15676.5|15671.5|15678|15673|15679|15674|15676.5|15671.5|10
1678166100000|2023-03-07 05:15:00|15677.5|15672.5|15677|15672|15677.5|15672.5|15675|15670|16
1678166400000|2023-03-07 05:20:00|15677.5|15672.5|15679|15674|15679|15674|15676|15671|3
1678166700000|2023-03-07 05:25:00|15678.5|15673.5|15678|15673|15679|15674|15677|15672|6
1678167000000|2023-03-07 05:30:00|15677.5|15672.5|15673|15668|15677.5|15672.5|15672.5|15667.5|9
1678167300000|2023-03-07 05:35:00|15672.5|15667.5|15670|15665|15673.5|15668.5|15670|15665|9
1678167600000|2023-03-07 05:40:00|15670.5|15665.5|15671|15666|15671|15666|15668.5|15663.5|26
1678167900000|2023-03-07 05:45:00|15670.5|15665.5|15669|15664|15673|15668|15668.5|15663.5|11
1678168200000|2023-03-07 05:50:00|15668.5|15663.5|15665|15660|15668.5|15663.5|15664.5|15659.5|16
1678168500000|2023-03-07 05:55:00|15665.5|15660.5|15662.5|15657.5|15666|15661|15661|15656|49
1678168800000|2023-03-07 06:00:00|15663.5|15658.5|15664|15659|15666.5|15661.5|15663|15658|45
1678169100000|2023-03-07 06:05:00|15663.5|15658.5|15660.5|15655.5|15664.5|15659.5|15658.5|15653.5|41
1678169400000|2023-03-07 06:10:00|15661|15656|15659.5|15654.5|15664.5|15659.5|15657|15652|45
1678169700000|2023-03-07 06:15:00|15659|15654|15660.5|15655.5|15661|15656|15658|15653|16
1678170000000|2023-03-07 06:20:00|15660|15655|15657|15652|15660.5|15655.5|15655.5|15650.5|23
1678170300000|2023-03-07 06:25:00|15656.5|15651.5|15658|15653|15658.5|15653.5|15656|15651|27
1678170600000|2023-03-07 06:30:00|15658.5|15653.5|15661|15656|15664.5|15659.5|15658.5|15653.5|34
1678170900000|2023-03-07 06:35:00|15661.5|15656.5|15657.5|15652.5|15662.5|15657.5|15656.5|15651.5|30
1678171200000|2023-03-07 06:40:00|15657|15652|15654.5|15649.5|15658|15653|15652.5|15647.5|39
1678171500000|2023-03-07 06:45:00|15654|15649|15654.5|15649.5|15654.5|15649.5|15653.5|15648.5|11
1678171800000|2023-03-07 06:50:00|15654|15649|15652.5|15647.5|15654|15649|15651.5|15646.5|32
1678172100000|2023-03-07 06:55:00|15653|15648|15651.5|15646.5|15657.5|15652.5|15651|15646|74
1678172400000|2023-03-07 07:00:00|15650.4|15647.6|15636.4|15633.6|15651.4|15648.6|15628.9|15626.1|425
1678172700000|2023-03-07 07:05:00|15635.9|15633.1|15636.9|15634.1|15641.4|15638.6|15633.9|15631.1|239
1678173000000|2023-03-07 07:10:00|15637.4|15634.6|15642.9|15640.1|15645.4|15642.6|15634.4|15631.6|119
1678173300000|2023-03-07 07:15:00|15642.4|15639.6|15641.4|15638.6|15646.9|15644.1|15639.9|15637.1|117
1678173600000|2023-03-07 07:20:00|15641.9|15639.1|15637.4|15634.6|15643.9|15641.1|15634.4|15631.6|113
1678173900000|2023-03-07 07:25:00|15636.9|15634.1|15634.9|15632.1|15641.4|15638.6|15633.4|15630.6|104
1678174200000|2023-03-07 07:30:00|15634.4|15631.6|15640.4|15637.6|15640.4|15637.6|15630.9|15628.1|163
1678174500000|2023-03-07 07:35:00|15640.9|15638.1|15637.4|15634.6|15643.4|15640.6|15636.9|15634.1|175
1678174800000|2023-03-07 07:40:00|15637.9|15635.1|15634.4|15631.6|15639.9|15637.1|15632.9|15630.1|71
1678175100000|2023-03-07 07:45:00|15633.9|15631.1|15629.4|15626.6|15637.4|15634.6|15628.4|15625.6|157
1678175400000|2023-03-07 07:50:00|15628.9|15626.1|15632.9|15630.1|15634.4|15631.6|15625.4|15622.6|120
1678175700000|2023-03-07 07:55:00|15632.4|15629.6|15633.4|15630.6|15636.4|15633.6|15629.4|15626.6|255
1678176000000|2023-03-07 08:00:00|15632.7|15631.3|15637.2|15635.8|15652.2|15650.8|15626.7|15625.3|1961
1678176300000|2023-03-07 08:05:00|15637.7|15636.3|15654.2|15652.8|15654.7|15653.3|15631.7|15630.3|999
1678176600000|2023-03-07 08:10:00|15653.7|15652.3|15639.2|15637.8|15654.2|15652.8|15637.7|15636.3|680
1678176900000|2023-03-07 08:15:00|15638.7|15637.3|15658.2|15656.8|15667.2|15665.8|15638.7|15637.3|702
1678177200000|2023-03-07 08:20:00|15658.7|15657.3|15669.7|15668.3|15669.7|15668.3|15651.7|15650.3|558
1678177500000|2023-03-07 08:25:00|15669.2|15667.8|15666.2|15664.8|15672.7|15671.3|15660.7|15659.3|637
1678177800000|2023-03-07 08:30:00|15665.7|15664.3|15685.7|15684.3|15691.2|15689.8|15665.7|15664.3|895
1678178100000|2023-03-07 08:35:00|15686.2|15684.8|15674.7|15673.3|15688.7|15687.3|15671.7|15670.3|759
1678178400000|2023-03-07 08:40:00|15674.2|15672.8|15672.2|15670.8|15679.7|15678.3|15670.7|15669.3|396
1678178700000|2023-03-07 08:45:00|15672.7|15671.3|15674.7|15673.3|15675.7|15674.3|15659.2|15657.8|607
1678179000000|2023-03-07 08:50:00|15674.2|15672.8|15675.7|15674.3|15678.7|15677.3|15668.7|15667.3|236
1678179300000|2023-03-07 08:55:00|15676.2|15674.8|15679.7|15678.3|15685.2|15683.8|15676.2|15674.8|231
1678179600000|2023-03-07 09:00:00|15680.2|15678.8|15684.2|15682.8|15687.2|15685.8|15679.7|15678.3|305
1678179900000|2023-03-07 09:05:00|15684.7|15683.3|15705.2|15703.8|15706.7|15705.3|15675.2|15673.8|956
1678180200000|2023-03-07 09:10:00|15705.7|15704.3|15700.2|15698.8|15707.2|15705.8|15693.7|15692.3|788
1678180500000|2023-03-07 09:15:00|15700.7|15699.3|15695.7|15694.3|15707.7|15706.3|15695.2|15693.8|393
1678180800000|2023-03-07 09:20:00|15696.2|15694.8|15702.7|15701.3|15704.2|15702.8|15695.7|15694.3|449
1678181100000|2023-03-07 09:25:00|15703.2|15701.8|15697.7|15696.3|15705.2|15703.8|15695.2|15693.8|224
1678181400000|2023-03-07 09:30:00|15698.2|15696.8|15693.2|15691.8|15702.7|15701.3|15693.2|15691.8|308
1678181700000|2023-03-07 09:35:00|15693.7|15692.3|15707.2|15705.8|15709.7|15708.3|15688.2|15686.8|516
1678182000000|2023-03-07 09:40:00|15707.7|15706.3|15697.2|15695.8|15708.7|15707.3|15697.2|15695.8|334
1678182300000|2023-03-07 09:45:00|15697.7|15696.3|15697.2|15695.8|15703.7|15702.3|15694.7|15693.3|526
1678182600000|2023-03-07 09:50:00|15696.7|15695.3|15689.2|15687.8|15698.2|15696.8|15686.7|15685.3|353
1678182900000|2023-03-07 09:55:00|15688.7|15687.3|15685.2|15683.8|15689.7|15688.3|15679.2|15677.8|220
1678183200000|2023-03-07 10:00:00|15685.7|15684.3|15687.7|15686.3|15691.7|15690.3|15685.2|15683.8|252
1678183500000|2023-03-07 10:05:00|15688.2|15686.8|15695.2|15693.8|15697.7|15696.3|15682.7|15681.3|242
1678183800000|2023-03-07 10:10:00|15695.7|15694.3|15685.2|15683.8|15696.2|15694.8|15683.2|15681.8|203
1678184100000|2023-03-07 10:15:00|15684.7|15683.3|15690.7|15689.3|15693.2|15691.8|15683.2|15681.8|250
1678184400000|2023-03-07 10:20:00|15691.2|15689.8|15692.2|15690.8|15698.2|15696.8|15691.2|15689.8|187
1678184700000|2023-03-07 10:25:00|15692.7|15691.3|15700.7|15699.3|15700.7|15699.3|15689.7|15688.3|239
1678185000000|2023-03-07 10:30:00|15700.2|15698.8|15703.7|15702.3|15708.7|15707.3|15699.7|15698.3|319
1678185300000|2023-03-07 10:35:00|15703.2|15701.8|15705.7|15704.3|15706.7|15705.3|15698.7|15697.3|179
1678185600000|2023-03-07 10:40:00|15706.2|15704.8|15702.7|15701.3|15707.7|15706.3|15702.7|15701.3|263
1678185900000|2023-03-07 10:45:00|15703.2|15701.8|15696.2|15694.8|15704.2|15702.8|15694.7|15693.3|157
1678186200000|2023-03-07 10:50:00|15695.7|15694.3|15694.7|15693.3|15697.2|15695.8|15692.2|15690.8|188
1678186500000|2023-03-07 10:55:00|15694.2|15692.8|15691.2|15689.8|15695.2|15693.8|15690.7|15689.3|151
1678186800000|2023-03-07 11:00:00|15690.7|15689.3|15691.7|15690.3|15697.7|15696.3|15689.7|15688.3|141
1678187100000|2023-03-07 11:05:00|15692.2|15690.8|15692.7|15691.3|15694.7|15693.3|15688.2|15686.8|140
1678187400000|2023-03-07 11:10:00|15693.2|15691.8|15695.2|15693.8|15695.7|15694.3|15690.7|15689.3|92
1678187700000|2023-03-07 11:15:00|15694.7|15693.3|15687.2|15685.8|15695.2|15693.8|15684.2|15682.8|228
1678188000000|2023-03-07 11:20:00|15687.7|15686.3|15673.7|15672.3|15688.7|15687.3|15668.2|15666.8|380
1678188300000|2023-03-07 11:25:00|15673.2|15671.8|15680.7|15679.3|15683.7|15682.3|15671.7|15670.3|235
1678188600000|2023-03-07 11:30:00|15681.2|15679.8|15688.7|15687.3|15691.7|15690.3|15678.2|15676.8|229
1678188900000|2023-03-07 11:35:00|15688.2|15686.8|15681.7|15680.3|15688.7|15687.3|15679.2|15677.8|111
1678189200000|2023-03-07 11:40:00|15682.2|15680.8|15676.7|15675.3|15683.2|15681.8|15676.7|15675.3|121
1678189500000|2023-03-07 11:45:00|15676.2|15674.8|15674.2|15672.8|15676.7|15675.3|15671.2|15669.8|170
1678189800000|2023-03-07 11:50:00|15673.7|15672.3|15673.2|15671.8|15675.7|15674.3|15670.2|15668.8|190
1678190100000|2023-03-07 11:55:00|15673.7|15672.3|15673.7|15672.3|15674.7|15673.3|15670.7|15669.3|94
1678190400000|2023-03-07 12:00:00|15673.2|15671.8|15669.2|15667.8|15674.2|15672.8|15668.7|15667.3|217
1678190700000|2023-03-07 12:05:00|15668.7|15667.3|15670.7|15669.3|15672.7|15671.3|15668.2|15666.8|101
1678191000000|2023-03-07 12:10:00|15670.2|15668.8|15676.7|15675.3|15676.7|15675.3|15669.7|15668.3|153
1678191300000|2023-03-07 12:15:00|15676.2|15674.8|15677.7|15676.3|15677.7|15676.3|15672.7|15671.3|143
1678191600000|2023-03-07 12:20:00|15678.2|15676.8|15676.7|15675.3|15679.7|15678.3|15675.2|15673.8|162
1678191900000|2023-03-07 12:25:00|15677.2|15675.8|15675.7|15674.3|15677.7|15676.3|15673.7|15672.3|65
1678192200000|2023-03-07 12:30:00|15676.2|15674.8|15677.7|15676.3|15678.7|15677.3|15674.2|15672.8|88
1678192500000|2023-03-07 12:35:00|15677.2|15675.8|15676.7|15675.3|15679.7|15678.3|15675.7|15674.3|144
1678192800000|2023-03-07 12:40:00|15676.2|15674.8|15674.7|15673.3|15679.2|15677.8|15674.2|15672.8|264
1678193100000|2023-03-07 12:45:00|15674.2|15672.8|15668.2|15666.8|15674.7|15673.3|15662.7|15661.3|294
1678193400000|2023-03-07 12:50:00|15668.7|15667.3|15666.2|15664.8|15671.7|15670.3|15665.2|15663.8|142
1678193700000|2023-03-07 12:55:00|15665.7|15664.3|15661.7|15660.3|15666.2|15664.8|15660.7|15659.3|153
1678194000000|2023-03-07 13:00:00|15662.2|15660.8|15666.7|15665.3|15667.7|15666.3|15657.2|15655.8|267
1678194300000|2023-03-07 13:05:00|15666.2|15664.8|15667.7|15666.3|15670.7|15669.3|15664.7|15663.3|201
1678194600000|2023-03-07 13:10:00|15666.7|15665.3|15668.7|15667.3|15673.7|15672.3|15665.7|15664.3|261
1678194900000|2023-03-07 13:15:00|15668.2|15666.8|15671.2|15669.8|15671.7|15670.3|15664.7|15663.3|206
1678195200000|2023-03-07 13:20:00|15670.7|15669.3|15669.7|15668.3|15674.2|15672.8|15667.7|15666.3|188
1678195500000|2023-03-07 13:25:00|15669.2|15667.8|15666.7|15665.3|15671.2|15669.8|15666.2|15664.8|155
1678195800000|2023-03-07 13:30:00|15666.2|15664.8|15669.2|15667.8|15677.2|15675.8|15665.2|15663.8|256
1678196100000|2023-03-07 13:35:00|15669.7|15668.3|15658.7|15657.3|15671.7|15670.3|15657.7|15656.3|664
1678196400000|2023-03-07 13:40:00|15657.7|15656.3|15667.7|15666.3|15667.7|15666.3|15656.7|15655.3|227
1678196700000|2023-03-07 13:45:00|15667.2|15665.8|15663.7|15662.3|15667.2|15665.8|15658.7|15657.3|187
1678197000000|2023-03-07 13:50:00|15664.2|15662.8|15654.6|15653.2|15664.2|15662.8|15653.6|15652.2|202
1678197300000|2023-03-07 13:55:00|15655.1|15653.7|15656.6|15655.2|15658.6|15657.2|15653.1|15651.7|167
1678197600000|2023-03-07 14:00:00|15656.1|15654.7|15638.6|15637.2|15656.6|15655.2|15636.1|15634.7|512
1678197900000|2023-03-07 14:05:00|15638.1|15636.7|15632.1|15630.7|15643.6|15642.2|15628.6|15627.2|520
1678198200000|2023-03-07 14:10:00|15632.6|15631.2|15634.1|15632.7|15640.1|15638.7|15627.6|15626.2|459
1678198500000|2023-03-07 14:15:00|15634.6|15633.2|15633.6|15632.2|15638.1|15636.7|15629.6|15628.2|282
1678198800000|2023-03-07 14:20:00|15632.6|15631.2|15630.6|15629.2|15633.1|15631.7|15625.6|15624.2|272
1678199100000|2023-03-07 14:25:00|15630.1|15628.7|15626.1|15624.7|15632.6|15631.2|15624.6|15623.2|330
1678199400000|2023-03-07 14:30:00|15625.6|15624.2|15630.6|15629.2|15631.6|15630.2|15622.1|15620.7|662
1678199700000|2023-03-07 14:35:00|15631.6|15630.2|15628.1|15626.7|15631.6|15630.2|15624.6|15623.2|363
1678200000000|2023-03-07 14:40:00|15628.6|15627.2|15615.6|15614.2|15632.1|15630.7|15614.6|15613.2|578
1678200300000|2023-03-07 14:45:00|15615.1|15613.7|15628.1|15626.7|15632.1|15630.7|15614.1|15612.7|589
1678200600000|2023-03-07 14:50:00|15627.6|15626.2|15630.1|15628.7|15631.1|15629.7|15622.6|15621.2|413
1678200900000|2023-03-07 14:55:00|15630.6|15629.2|15622.6|15621.2|15633.6|15632.2|15621.6|15620.2|479
1678201200000|2023-03-07 15:00:00|15622.1|15620.7|15557.6|15556.2|15622.1|15620.7|15556.6|15555.2|2288
1678201500000|2023-03-07 15:05:00|15556.6|15555.2|15561.1|15559.7|15569.1|15567.7|15541.6|15540.2|2066
1678201800000|2023-03-07 15:10:00|15560.7|15559.3|15577.7|15576.3|15583.7|15582.3|15547.2|15545.8|1930
1678202100000|2023-03-07 15:15:00|15578.2|15576.8|15563.7|15562.3|15584.2|15582.8|15561.7|15560.3|861
1678202400000|2023-03-07 15:20:00|15564.2|15562.8|15584.7|15583.3|15602.2|15600.8|15564.2|15562.8|1021
1678202700000|2023-03-07 15:25:00|15584.2|15582.8|15581.7|15580.3|15588.2|15586.8|15571.2|15569.8|575
1678203000000|2023-03-07 15:30:00|15582.2|15580.8|15606.7|15605.3|15614.2|15612.8|15576.7|15575.3|941
1678203300000|2023-03-07 15:35:00|15606.2|15604.8|15592.7|15591.3|15613.2|15611.8|15587.2|15585.8|692
1678203600000|2023-03-07 15:40:00|15592.2|15590.8|15573.2|15571.8|15595.2|15593.8|15568.7|15567.3|493
1678203900000|2023-03-07 15:45:00|15571.7|15570.3|15587.7|15586.3|15595.2|15593.8|15569.2|15567.8|538
1678204200000|2023-03-07 15:50:00|15587.2|15585.8|15574.2|15572.8|15588.2|15586.8|15562.2|15560.8|571
1678204500000|2023-03-07 15:55:00|15574.7|15573.3|15561.2|15559.8|15577.2|15575.8|15559.2|15557.8|526
1678204800000|2023-03-07 16:00:00|15562.2|15560.8|15572.2|15570.8|15578.7|15577.3|15557.7|15556.3|605
1678205100000|2023-03-07 16:05:00|15571.7|15570.3|15566.7|15565.3|15577.2|15575.8|15563.2|15561.8|300
1678205400000|2023-03-07 16:10:00|15567.2|15565.8|15564.7|15563.3|15582.7|15581.3|15564.7|15563.3|450
1678205700000|2023-03-07 16:15:00|15565.2|15563.8|15564.7|15563.3|15571.7|15570.3|15560.2|15558.8|422
1678206000000|2023-03-07 16:20:00|15564.2|15562.8|15560.2|15558.8|15567.2|15565.8|15559.2|15557.8|486
1678206300000|2023-03-07 16:25:00|15559.7|15558.3|15556.7|15555.3|15570.2|15568.8|15555.2|15553.8|1263
1678206600000|2023-03-07 16:30:00|15557.4|15554.6|15557.9|15555.1|15563.9|15561.1|15551.9|15549.1|1049
1678206900000|2023-03-07 16:35:00|15557.4|15554.6|15568.9|15566.1|15571.9|15569.1|15557.4|15554.6|587
1678207200000|2023-03-07 16:40:00|15569.9|15567.1|15582.4|15579.6|15582.9|15580.1|15559.9|15557.1|341
1678207500000|2023-03-07 16:45:00|15581.9|15579.1|15576.9|15574.1|15582.9|15580.1|15573.9|15571.1|320
1678207800000|2023-03-07 16:50:00|15576.4|15573.6|15571.9|15569.1|15581.9|15579.1|15570.9|15568.1|198
1678208100000|2023-03-07 16:55:00|15571.4|15568.6|15560.9|15558.1|15571.4|15568.6|15559.4|15556.6|270
1678208400000|2023-03-07 17:00:00|15559.9|15557.1|15564.9|15562.1|15569.9|15567.1|15559.9|15557.1|274
1678208700000|2023-03-07 17:05:00|15564.4|15561.6|15568.9|15566.1|15569.9|15567.1|15560.4|15557.6|122
1678209000000|2023-03-07 17:10:00|15568.4|15565.6|15568.9|15566.1|15577.9|15575.1|15567.4|15564.6|202
1678209300000|2023-03-07 17:15:00|15569.4|15566.6|15580.9|15578.1|15580.9|15578.1|15565.9|15563.1|150
1678209600000|2023-03-07 17:20:00|15581.9|15579.1|15584.4|15581.6|15600.9|15598.1|15578.9|15576.1|614
1678209900000|2023-03-07 17:25:00|15583.9|15581.1|15580.9|15578.1|15593.9|15591.1|15579.9|15577.1|280
1678210200000|2023-03-07 17:30:00|15581.4|15578.6|15582.4|15579.6|15584.9|15582.1|15578.9|15576.1|94
1678210500000|2023-03-07 17:35:00|15581.9|15579.1|15580.9|15578.1|15585.4|15582.6|15572.4|15569.6|163
1678210800000|2023-03-07 17:40:00|15580.4|15577.6|15572.4|15569.6|15581.9|15579.1|15568.9|15566.1|244
1678211100000|2023-03-07 17:45:00|15572.9|15570.1|15576.9|15574.1|15578.9|15576.1|15569.9|15567.1|104
1678211400000|2023-03-07 17:50:00|15576.4|15573.6|15566.4|15563.6|15580.9|15578.1|15564.9|15562.1|116
1678211700000|2023-03-07 17:55:00|15567.4|15564.6|15566.4|15563.6|15575.9|15573.1|15565.9|15563.1|386
1678212000000|2023-03-07 18:00:00|15565.9|15563.1|15556.4|15553.6|15566.9|15564.1|15555.9|15553.1|192
1678212300000|2023-03-07 18:05:00|15556.9|15554.1|15561.9|15559.1|15562.4|15559.6|15551.9|15549.1|391
1678212600000|2023-03-07 18:10:00|15561.4|15558.6|15556.9|15554.1|15563.9|15561.1|15552.9|15550.1|147
1678212900000|2023-03-07 18:15:00|15556.4|15553.6|15556.9|15554.1|15558.9|15556.1|15552.4|15549.6|181
1678213200000|2023-03-07 18:20:00|15557.4|15554.6|15549.9|15547.1|15557.4|15554.6|15548.9|15546.1|151
1678213500000|2023-03-07 18:25:00|15549.4|15546.6|15553.4|15550.6|15556.4|15553.6|15548.4|15545.6|255
1678213800000|2023-03-07 18:30:00|15552.9|15550.1|15544.9|15542.1|15557.9|15555.1|15544.4|15541.6|180
1678214100000|2023-03-07 18:35:00|15543.9|15541.1|15542.9|15540.1|15546.9|15544.1|15537.9|15535.1|160
1678214400000|2023-03-07 18:40:00|15543.4|15540.6|15534.9|15532.1|15543.9|15541.1|15533.9|15531.1|252
1678214700000|2023-03-07 18:45:00|15535.4|15532.6|15529.4|15526.6|15536.9|15534.1|15524.9|15522.1|365
1678215000000|2023-03-07 18:50:00|15528.9|15526.1|15530.9|15528.1|15534.9|15532.1|15524.9|15522.1|188
1678215300000|2023-03-07 18:55:00|15531.4|15528.6|15531.4|15528.6|15538.9|15536.1|15527.9|15525.1|219
1678215600000|2023-03-07 19:00:00|15531.9|15529.1|15532.9|15530.1|15541.9|15539.1|15530.9|15528.1|209
1678215900000|2023-03-07 19:05:00|15532.4|15529.6|15538.9|15536.1|15541.4|15538.6|15532.4|15529.6|130
1678216200000|2023-03-07 19:10:00|15538.4|15535.6|15542.9|15540.1|15545.9|15543.1|15535.9|15533.1|101
1678216500000|2023-03-07 19:15:00|15542.4|15539.6|15542.9|15540.1|15544.9|15542.1|15535.9|15533.1|160
1678216800000|2023-03-07 19:20:00|15543.4|15540.6|15531.9|15529.1|15544.9|15542.1|15527.9|15525.1|179
1678217100000|2023-03-07 19:25:00|15531.4|15528.6|15530.4|15527.6|15534.9|15532.1|15527.4|15524.6|88
1678217400000|2023-03-07 19:30:00|15529.9|15527.1|15528.4|15525.6|15534.4|15531.6|15526.9|15524.1|70
1678217700000|2023-03-07 19:35:00|15527.9|15525.1|15527.9|15525.1|15531.4|15528.6|15526.9|15524.1|60
1678218000000|2023-03-07 19:40:00|15528.4|15525.6|15525.9|15523.1|15531.9|15529.1|15525.9|15523.1|82
1678218300000|2023-03-07 19:45:00|15524.9|15522.1|15525.9|15523.1|15531.9|15529.1|15521.4|15518.6|144
1678218600000|2023-03-07 19:50:00|15525.4|15522.6|15521.4|15518.6|15526.4|15523.6|15520.9|15518.1|73
1678218900000|2023-03-07 19:55:00|15520.9|15518.1|15522.4|15519.6|15522.9|15520.1|15515.9|15513.1|252
1678219200000|2023-03-07 20:00:00|15521.9|15519.1|15527.9|15525.1|15530.9|15528.1|15520.9|15518.1|159
1678219500000|2023-03-07 20:05:00|15527.4|15524.6|15524.9|15522.1|15531.4|15528.6|15523.9|15521.1|108
1678219800000|2023-03-07 20:10:00|15525.4|15522.6|15532.4|15529.6|15535.9|15533.1|15524.9|15522.1|104
1678220100000|2023-03-07 20:15:00|15532.9|15530.1|15538.9|15536.1|15539.4|15536.6|15532.4|15529.6|105
1678220400000|2023-03-07 20:20:00|15538.4|15535.6|15531.9|15529.1|15538.9|15536.1|15529.9|15527.1|97
1678220700000|2023-03-07 20:25:00|15531.4|15528.6|15524.9|15522.1|15531.4|15528.6|15521.4|15518.6|128
1678221000000|2023-03-07 20:30:00|15523.9|15521.1|15539.4|15536.6|15544.9|15542.1|15522.4|15519.6|273
1678221300000|2023-03-07 20:35:00|15539.9|15537.1|15542.9|15540.1|15550.9|15548.1|15537.9|15535.1|296
1678221600000|2023-03-07 20:40:00|15543.4|15540.6|15538.9|15536.1|15546.4|15543.6|15537.9|15535.1|179
1678221900000|2023-03-07 20:45:00|15537.9|15535.1|15534.4|15531.6|15540.9|15538.1|15532.9|15530.1|162
1678222200000|2023-03-07 20:50:00|15534.9|15532.1|15533.9|15531.1|15539.4|15536.6|15531.4|15528.6|287
1678222500000|2023-03-07 20:55:00|15534.4|15531.6|15533.4|15530.6|15537.9|15535.1|15528.9|15526.1|351
1678222800000|2023-03-07 21:00:00|15533.3|15526.3|15531.3|15524.3|15542.7|15535.7|15528.8|15521.8|12
1678223100000|2023-03-07 21:05:00|15532.1|15525.1|15533|15526|15536.3|15529.3|15531.2|15524.2|0
1678223400000|2023-03-07 21:10:00|15533.9|15526.9|15529.5|15522.5|15534.7|15527.7|15528.9|15521.9|0
1678223700000|2023-03-07 21:15:00|15529.9|15522.9|15530.4|15523.4|15531.3|15524.3|15528.7|15521.7|0
1678224000000|2023-03-07 21:20:00|15531|15524|15540|15533|15541.3|15534.3|15531|15524|0
1678224300000|2023-03-07 21:25:00|15540.8|15533.8|15542.5|15535.5|15543.4|15536.4|15540.8|15533.8|0
1678224600000|2023-03-07 21:30:00|15543.3|15536.3|15545|15538|15545|15538|15542.4|15535.4|0
1678224900000|2023-03-07 21:35:00|15544.1|15537.1|15544.5|15537.5|15545|15538|15543.3|15536.3|0
1678225200000|2023-03-07 21:40:00|15542.8|15535.8|15544.7|15537.7|15544.7|15537.7|15541.1|15534.1|0
1678225500000|2023-03-07 21:45:00|15545.5|15538.5|15538.8|15531.8|15546.4|15539.4|15538.8|15531.8|0
1678225800000|2023-03-07 21:50:00|15539.6|15532.6|15536.7|15529.7|15539.6|15532.6|15534.2|15527.2|0
1678226100000|2023-03-07 21:55:00|15536.6|15529.6|15539.2|15532.2|15539.2|15532.2|15533.3|15526.3|0
1678226400000|2023-03-07 22:00:00|15538.8|15531.8|15538.2|15531.2|15539.2|15532.2|15536.8|15529.8|0
1678226700000|2023-03-07 22:05:00|15537.9|15530.9|15540.3|15533.3|15540.3|15533.3|15537.9|15530.9|0
1678227000000|2023-03-07 22:10:00|15539.7|15532.7|15537.9|15530.9|15539.7|15532.7|15537.4|15530.4|0
1678227300000|2023-03-07 22:15:00|15537.7|15530.7|15538|15531|15538.7|15531.7|15537.7|15530.7|0
1678227600000|2023-03-07 22:20:00|15537.9|15530.9|15537.1|15530.1|15537.9|15530.9|15537.1|15530.1|0
1678227900000|2023-03-07 22:25:00|15536.7|15529.7|15536.3|15529.3|15536.7|15529.7|15536|15529|0
1678228200000|2023-03-07 22:30:00|15536.7|15529.7|15536|15529|15537|15530|15535.3|15528.3|0
1678228500000|2023-03-07 22:35:00|15535.9|15528.9|15535.6|15528.6|15536|15529|15535.5|15528.5|0
1678228800000|2023-03-07 22:40:00|15535.9|15528.9|15536.4|15529.4|15536.7|15529.7|15535.9|15528.9|0
1678229100000|2023-03-07 22:45:00|15536|15529|15536.4|15529.4|15536.4|15529.4|15535.7|15528.7|0
1678229400000|2023-03-07 22:50:00|15535.9|15528.9|15536.3|15529.3|15536.5|15529.5|15535.9|15528.9|0
1678229700000|2023-03-07 22:55:00|15536.2|15529.2|15536.3|15529.3|15537.2|15530.2|15536.2|15529.2|0
1678230000000|2023-03-07 23:00:00|15537|15530|15540.4|15533.4|15542.1|15535.1|15535.4|15528.4|0
1678230300000|2023-03-07 23:05:00|15539.6|15532.6|15544.7|15537.7|15546.1|15539.1|15539.6|15532.6|0
1678230600000|2023-03-07 23:10:00|15545.1|15538.1|15542.6|15535.6|15545.6|15538.6|15541.3|15534.3|0
1678230900000|2023-03-07 23:15:00|15543.5|15536.5|15538.3|15531.3|15544.3|15537.3|15536.9|15529.9|0
1678231200000|2023-03-07 23:20:00|15539.1|15532.1|15539.1|15532.1|15540.8|15533.8|15535|15528|0
1678231500000|2023-03-07 23:25:00|15539.5|15532.5|15542.4|15535.4|15542.4|15535.4|15539.1|15532.1|0
1678231800000|2023-03-07 23:30:00|15543.2|15536.2|15542.1|15535.1|15543.3|15536.3|15538.3|15531.3|0
1678232100000|2023-03-07 23:35:00|15541.2|15534.2|15542.9|15535.9|15545.4|15538.4|15541.2|15534.2|0
1678232400000|2023-03-07 23:40:00|15543.7|15536.7|15541.4|15534.4|15543.7|15536.7|15539.7|15532.7|0
1678232700000|2023-03-07 23:45:00|15542.2|15535.2|15541.4|15534.4|15543.1|15536.1|15540.6|15533.6|0
1678233000000|2023-03-07 23:50:00|15540.6|15533.6|15542.2|15535.2|15543.1|15536.1|15540.6|15533.6|0
1678233300000|2023-03-07 23:55:00|15542.3|15535.3|15539.8|15532.8|15542.3|15535.3|15538.9|15531.9|0
1678233600000|2023-03-08 00:00:00|15540.2|15533.2|15531.9|15524.9|15543.2|15536.2|15531.1|15524.1|0
1678233900000|2023-03-08 00:05:00|15531.1|15524.1|15529.9|15522.9|15535.8|15528.8|15528.6|15521.6|0
1678234200000|2023-03-08 00:10:00|15528.3|15521.3|15528.3|15521.3|15530.7|15523.7|15524.9|15517.9|0
1678234500000|2023-03-08 00:15:00|15529.1|15522.1|15524|15519|15529.5|15524.5|15516.5|15511.5|58
1678234800000|2023-03-08 00:20:00|15523.5|15518.5|15525|15520|15527.5|15522.5|15520.5|15515.5|28
1678235100000|2023-03-08 00:25:00|15524|15519|15530.5|15525.5|15531|15526|15522|15517|24
1678235400000|2023-03-08 00:30:00|15531|15526|15531.5|15526.5|15534|15529|15525.5|15520.5|28
1678235700000|2023-03-08 00:35:00|15532|15527|15529.5|15524.5|15532.5|15527.5|15529.5|15524.5|10
1678236000000|2023-03-08 00:40:00|15530|15525|15533.5|15528.5|15534.5|15529.5|15530|15525|14
1678236300000|2023-03-08 00:45:00|15534|15529|15531.5|15526.5|15534|15529|15529.5|15524.5|8
1678236600000|2023-03-08 00:50:00|15532|15527|15533.5|15528.5|15536.5|15531.5|15532|15527|7
1678236900000|2023-03-08 00:55:00|15534|15529|15537.5|15532.5|15540.5|15535.5|15533.5|15528.5|10
1678237200000|2023-03-08 01:00:00|15538|15533|15532.5|15527.5|15539.5|15534.5|15532.5|15527.5|18
1678237500000|2023-03-08 01:05:00|15533|15528|15531.5|15526.5|15536|15531|15530.5|15525.5|10
1678237800000|2023-03-08 01:10:00|15532|15527|15535|15530|15536.5|15531.5|15531.5|15526.5|14
1678238100000|2023-03-08 01:15:00|15534.5|15529.5|15542|15537|15547|15542|15533|15528|35
1678238400000|2023-03-08 01:20:00|15542.5|15537.5|15543|15538|15546|15541|15539.5|15534.5|32
1678238700000|2023-03-08 01:25:00|15543.5|15538.5|15544.5|15539.5|15546.5|15541.5|15540|15535|6
1678239000000|2023-03-08 01:30:00|15545|15540|15548.5|15543.5|15548.5|15543.5|15541|15536|11
1678239300000|2023-03-08 01:35:00|15548|15543|15538.5|15533.5|15548|15543|15538|15533|9
1678239600000|2023-03-08 01:40:00|15538|15533|15540.5|15535.5|15543|15538|15534.5|15529.5|9
1678239900000|2023-03-08 01:45:00|15540|15535|15527.5|15522.5|15542.5|15537.5|15527|15522|50
1678240200000|2023-03-08 01:50:00|15527|15522|15528.5|15523.5|15529|15524|15525|15520|33
1678240500000|2023-03-08 01:55:00|15528|15523|15525|15520|15530|15525|15525|15520|13
1678240800000|2023-03-08 02:00:00|15524|15519|15530.5|15525.5|15530.5|15525.5|15522.5|15517.5|15
1678241100000|2023-03-08 02:05:00|15530|15525|15531.5|15526.5|15533|15528|15529|15524|10
1678241400000|2023-03-08 02:10:00|15532|15527|15530.5|15525.5|15533.5|15528.5|15529.5|15524.5|4
1678241700000|2023-03-08 02:15:00|15531|15526|15524.5|15519.5|15531.5|15526.5|15523.5|15518.5|8
1678242000000|2023-03-08 02:20:00|15524|15519|15529.5|15524.5|15529.5|15524.5|15523.5|15518.5|2
1678242300000|2023-03-08 02:25:00|15530|15525|15526|15521|15530|15525|15526|15521|2
1678242600000|2023-03-08 02:30:00|15525.5|15520.5|15521.5|15516.5|15526|15521|15521.5|15516.5|7
1678242900000|2023-03-08 02:35:00|15522|15517|15527|15522|15528.5|15523.5|15521.5|15516.5|7
1678243200000|2023-03-08 02:40:00|15526.5|15521.5|15523.5|15518.5|15527.5|15522.5|15522|15517|2
1678243500000|2023-03-08 02:45:00|15523|15518|15518.5|15513.5|15523.5|15518.5|15516.5|15511.5|21
1678243800000|2023-03-08 02:50:00|15519|15514|15514.5|15509.5|15519.5|15514.5|15513.5|15508.5|17
1678244100000|2023-03-08 02:55:00|15515|15510|15515.5|15510.5|15519|15514|15511.5|15506.5|27
1678244400000|2023-03-08 03:00:00|15515|15510|15518|15513|15520.5|15515.5|15514.5|15509.5|14
1678244700000|2023-03-08 03:05:00|15518.5|15513.5|15523.5|15518.5|15524|15519|15518|15513|3
1678245000000|2023-03-08 03:10:00|15524|15519|15522|15517|15524.5|15519.5|15521.5|15516.5|2
1678245300000|2023-03-08 03:15:00|15522.5|15517.5|15519.5|15514.5|15523.5|15518.5|15518.5|15513.5|4
1678245600000|2023-03-08 03:20:00|15520|15515|15518|15513|15520|15515|15516|15511|8
1678245900000|2023-03-08 03:25:00|15518.5|15513.5|15516.5|15511.5|15520.5|15515.5|15516|15511|2
1678246200000|2023-03-08 03:30:00|15517|15512|15519.5|15514.5|15519.5|15514.5|15516|15511|3
1678246500000|2023-03-08 03:35:00|15518.5|15513.5|15517|15512|15519.5|15514.5|15517|15512|8
1678246800000|2023-03-08 03:40:00|15518|15513|15515|15510|15518|15513|15515|15510|20
1678247100000|2023-03-08 03:45:00|15515.5|15510.5|15519|15514|15520|15515|15515|15510|8
1678247400000|2023-03-08 03:50:00|15519.5|15514.5|15518.5|15513.5|15519.5|15514.5|15517|15512|6
1678247700000|2023-03-08 03:55:00|15518|15513|15516|15511|15518.5|15513.5|15513.5|15508.5|10
1678248000000|2023-03-08 04:00:00|15515.5|15510.5|15519.5|15514.5|15521.5|15516.5|15515.5|15510.5|6
1678248300000|2023-03-08 04:05:00|15519|15514|15520.5|15515.5|15521|15516|15518|15513|19
1678248600000|2023-03-08 04:10:00|15521|15516|15521.5|15516.5|15521.5|15516.5|15518.5|15513.5|5
1678248900000|2023-03-08 04:15:00|15522|15517|15521.5|15516.5|15525.5|15520.5|15521|15516|7
1678249200000|2023-03-08 04:20:00|15522|15517|15519.5|15514.5|15522.5|15517.5|15518.5|15513.5|1
1678249500000|2023-03-08 04:25:00|15520|15515|15519.5|15514.5|15522.5|15517.5|15519.5|15514.5|11
1678249800000|2023-03-08 04:30:00|15520|15515|15519|15514|15523.5|15518.5|15519|15514|26
1678250100000|2023-03-08 04:35:00|15519.5|15514.5|15520.5|15515.5|15521.5|15516.5|15519|15514|4
1678250400000|2023-03-08 04:40:00|15521|15516|15522.5|15517.5|15523|15518|15519|15514|16
1678250700000|2023-03-08 04:45:00|15523|15518|15528.5|15523.5|15528.5|15523.5|15522|15517|22
1678251000000|2023-03-08 04:50:00|15528|15523|15527|15522|15529|15524|15525|15520|5
1678251300000|2023-03-08 04:55:00|15527.5|15522.5|15527.5|15522.5|15530.5|15525.5|15527|15522|8
1678251600000|2023-03-08 05:00:00|15528|15523|15529.5|15524.5|15530|15525|15526.5|15521.5|12
1678251900000|2023-03-08 05:05:00|15529|15524|15531.5|15526.5|15532.5|15527.5|15526|15521|9
1678252200000|2023-03-08 05:10:00|15532|15527|15528.5|15523.5|15532.5|15527.5|15526.5|15521.5|3
1678252500000|2023-03-08 05:15:00|15529|15524|15528.5|15523.5|15532|15527|15525.5|15520.5|9
1678252800000|2023-03-08 05:20:00|15529|15524|15524.5|15519.5|15529.5|15524.5|15523.5|15518.5|8
1678253100000|2023-03-08 05:25:00|15525|15520|15528.5|15523.5|15528.5|15523.5|15524.5|15519.5|5
1678253400000|2023-03-08 05:30:00|15529|15524|15526.5|15521.5|15529.5|15524.5|15525|15520|6
1678253700000|2023-03-08 05:35:00|15527|15522|15526.5|15521.5|15528|15523|15526|15521|5
1678254000000|2023-03-08 05:40:00|15527|15522|15523.5|15518.5|15527.5|15522.5|15522.5|15517.5|5
1678254300000|2023-03-08 05:45:00|15524|15519|15522.5|15517.5|15526.5|15521.5|15522.5|15517.5|10
1678254600000|2023-03-08 05:50:00|15522|15517|15524.5|15519.5|15528|15523|15516|15511|176
1678254900000|2023-03-08 05:55:00|15524|15519|15522|15517|15529|15524|15517|15512|334
1678255200000|2023-03-08 06:00:00|15522.5|15517.5|15524|15519|15525|15520|15516|15511|77
1678255500000|2023-03-08 06:05:00|15523.5|15518.5|15527.5|15522.5|15528.5|15523.5|15523|15518|12
1678255800000|2023-03-08 06:10:00|15527|15522|15526|15521|15527.5|15522.5|15522.5|15517.5|10
1678256100000|2023-03-08 06:15:00|15525.5|15520.5|15518.5|15513.5|15525.5|15520.5|15518|15513|45
1678256400000|2023-03-08 06:20:00|15519|15514|15519.5|15514.5|15520|15515|15516.5|15511.5|14
1678256700000|2023-03-08 06:25:00|15519|15514|15519.5|15514.5|15521.5|15516.5|15518.5|15513.5|14
1678257000000|2023-03-08 06:30:00|15520|15515|15519|15514|15521.5|15516.5|15517|15512|39
1678257300000|2023-03-08 06:35:00|15519.5|15514.5|15522|15517|15523|15518|15519.5|15514.5|13
1678257600000|2023-03-08 06:40:00|15521.5|15516.5|15514.5|15509.5|15522|15517|15513|15508|78
1678257900000|2023-03-08 06:45:00|15515|15510|15517|15512|15519.5|15514.5|15515|15510|26
1678258200000|2023-03-08 06:50:00|15516.5|15511.5|15517|15512|15519|15514|15516|15511|41
1678258500000|2023-03-08 06:55:00|15518|15513|15521|15516|15521|15516|15515.5|15510.5|24
1678258800000|2023-03-08 07:00:00|15519.9|15517.1|15513.9|15511.1|15526.4|15523.6|15512.9|15510.1|386
1678259100000|2023-03-08 07:05:00|15511.9|15509.1|15507.4|15504.6|15512.4|15509.6|15502.9|15500.1|253
1678259400000|2023-03-08 07:10:00|15506.9|15504.1|15497.9|15495.1|15507.9|15505.1|15495.4|15492.6|246
1678259700000|2023-03-08 07:15:00|15498.9|15496.1|15505.4|15502.6|15505.4|15502.6|15490.9|15488.1|432
1678260000000|2023-03-08 07:20:00|15504.9|15502.1|15505.4|15502.6|15508.4|15505.6|15502.4|15499.6|172
1678260300000|2023-03-08 07:25:00|15504.9|15502.1|15500.4|15497.6|15507.9|15505.1|15500.4|15497.6|118
1678260600000|2023-03-08 07:30:00|15499.9|15497.1|15504.9|15502.1|15505.4|15502.6|15498.9|15496.1|224
1678260900000|2023-03-08 07:35:00|15505.4|15502.6|15511.9|15509.1|15513.9|15511.1|15504.9|15502.1|147
1678261200000|2023-03-08 07:40:00|15511.4|15508.6|15505.4|15502.6|15512.4|15509.6|15504.9|15502.1|98
1678261500000|2023-03-08 07:45:00|15504.4|15501.6|15500.9|15498.1|15504.9|15502.1|15500.9|15498.1|231
1678261800000|2023-03-08 07:50:00|15499.4|15496.6|15498.9|15496.1|15501.4|15498.6|15496.4|15493.6|318
1678262100000|2023-03-08 07:55:00|15499.4|15496.6|15501.9|15499.1|15501.9|15499.1|15494.9|15492.1|554
1678262400000|2023-03-08 08:00:00|15502.4|15499.6|15534.7|15533.3|15539.2|15537.8|15499.7|15498.3|2460
1678262700000|2023-03-08 08:05:00|15535.2|15533.8|15546.7|15545.3|15547.2|15545.8|15522.7|15521.3|1097
1678263000000|2023-03-08 08:10:00|15546.2|15544.8|15539.2|15537.8|15549.2|15547.8|15528.2|15526.8|993
1678263300000|2023-03-08 08:15:00|15538.7|15537.3|15546.2|15544.8|15558.7|15557.3|15537.2|15535.8|761
1678263600000|2023-03-08 08:20:00|15546.7|15545.3|15554.2|15552.8|15560.7|15559.3|15542.2|15540.8|938
1678263900000|2023-03-08 08:25:00|15553.7|15552.3|15551.2|15549.8|15559.2|15557.8|15542.2|15540.8|473
1678264200000|2023-03-08 08:30:00|15550.7|15549.3|15562.2|15560.8|15566.2|15564.8|15550.7|15549.3|690
1678264500000|2023-03-08 08:35:00|15562.7|15561.3|15570.2|15568.8|15575.2|15573.8|15560.7|15559.3|671
1678264800000|2023-03-08 08:40:00|15570.7|15569.3|15572.7|15571.3|15577.2|15575.8|15567.2|15565.8|523
1678265100000|2023-03-08 08:45:00|15573.2|15571.8|15575.7|15574.3|15583.2|15581.8|15573.2|15571.8|563
1678265400000|2023-03-08 08:50:00|15575.2|15573.8|15559.2|15557.8|15576.7|15575.3|15558.7|15557.3|723
1678265700000|2023-03-08 08:55:00|15559.7|15558.3|15564|15562.6|15571.5|15570.1|15555.2|15553.8|444
1678266000000|2023-03-08 09:00:00|15564.5|15563.1|15557|15555.6|15572|15570.6|15552.5|15551.1|490
1678266300000|2023-03-08 09:05:00|15557.5|15556.1|15559|15557.6|15567.5|15566.1|15556|15554.6|563
1678266600000|2023-03-08 09:10:00|15559.5|15558.1|15550|15548.6|15562|15560.6|15549|15547.6|506
1678266900000|2023-03-08 09:15:00|15550.5|15549.1|15553.5|15552.1|15557|15555.6|15547|15545.6|501
1678267200000|2023-03-08 09:20:00|15554|15552.6|15543|15541.6|15555|15553.6|15534.5|15533.1|386
1678267500000|2023-03-08 09:25:00|15542.5|15541.1|15553|15551.6|15553|15551.6|15542|15540.6|315
1678267800000|2023-03-08 09:30:00|15554|15552.6|15553|15551.6|15558.5|15557.1|15550|15548.6|312
1678268100000|2023-03-08 09:35:00|15552.5|15551.1|15569.5|15568.1|15571.5|15570.1|15551|15549.6|394
1678268400000|2023-03-08 09:40:00|15569|15567.6|15569.5|15568.1|15573.5|15572.1|15559|15557.6|483
1678268700000|2023-03-08 09:45:00|15569|15567.6|15563|15561.6|15571.5|15570.1|15561|15559.6|247
1678269000000|2023-03-08 09:50:00|15563.5|15562.1|15567|15565.6|15568|15566.6|15556.5|15555.1|285
1678269300000|2023-03-08 09:55:00|15567.5|15566.1|15571.5|15570.1|15572.5|15571.1|15561.5|15560.1|187
1678269600000|2023-03-08 10:00:00|15572|15570.6|15577|15575.6|15579|15577.6|15569.5|15568.1|442
1678269900000|2023-03-08 10:05:00|15577.5|15576.1|15572.5|15571.1|15580|15578.6|15571|15569.6|360
1678270200000|2023-03-08 10:10:00|15573|15571.6|15566|15564.6|15578|15576.6|15565|15563.6|338
1678270500000|2023-03-08 10:15:00|15566.5|15565.1|15559|15557.6|15567|15565.6|15552.5|15551.1|328
1678270800000|2023-03-08 10:20:00|15559.5|15558.1|15564|15562.6|15564|15562.6|15557|15555.6|453
1678271100000|2023-03-08 10:25:00|15564.5|15563.1|15563|15561.6|15564.5|15563.1|15557|15555.6|216
1678271400000|2023-03-08 10:30:00|15563.5|15562.1|15576.5|15575.1|15578|15576.6|15563.5|15562.1|501
1678271700000|2023-03-08 10:35:00|15577|15575.6|15574|15572.6|15583|15581.6|15566|15564.6|423
1678272000000|2023-03-08 10:40:00|15573.5|15572.1|15586|15584.6|15591.5|15590.1|15567|15565.6|557
1678272300000|2023-03-08 10:45:00|15587|15585.6|15587|15585.6|15592|15590.6|15580|15578.6|382
1678272600000|2023-03-08 10:50:00|15586.5|15585.1|15594.5|15593.1|15603|15601.6|15586|15584.6|481
1678272900000|2023-03-08 10:55:00|15594|15592.6|15598|15596.6|15602|15600.6|15592|15590.6|273
1678273200000|2023-03-08 11:00:00|15597.5|15596.1|15606.5|15605.1|15608.5|15607.1|15596|15594.6|332
1678273500000|2023-03-08 11:05:00|15607|15605.6|15611|15609.6|15613|15611.6|15601.5|15600.1|480
1678273800000|2023-03-08 11:10:00|15611.5|15610.1|15609|15607.6|15619|15617.6|15608.5|15607.1|531
1678274100000|2023-03-08 11:15:00|15609.5|15608.1|15605|15603.6|15613|15611.6|15601|15599.6|412
1678274400000|2023-03-08 11:20:00|15605.5|15604.1|15614|15612.6|15614|15612.6|15605.5|15604.1|236
1678274700000|2023-03-08 11:25:00|15615|15613.6|15622|15620.6|15623|15621.6|15613.5|15612.1|319
1678275000000|2023-03-08 11:30:00|15625|15623.6|15608|15606.6|15625|15623.6|15605|15603.6|650
1678275300000|2023-03-08 11:35:00|15607.5|15606.1|15608|15606.6|15609|15607.6|15604|15602.6|211
1678275600000|2023-03-08 11:40:00|15608.5|15607.1|15598.5|15597.1|15609|15607.6|15598.5|15597.1|202
1678275900000|2023-03-08 11:45:00|15599|15597.6|15597|15595.6|15604|15602.6|15597|15595.6|152
1678276200000|2023-03-08 11:50:00|15597.5|15596.1|15600|15598.6|15601.5|15600.1|15597|15595.6|143
1678276500000|2023-03-08 11:55:00|15600.5|15599.1|15600.5|15599.1|15602|15600.6|15597.5|15596.1|127
1678276800000|2023-03-08 12:00:00|15601|15599.6|15602|15600.6|15605|15603.6|15597|15595.6|307
1678277100000|2023-03-08 12:05:00|15601.5|15600.1|15606|15604.6|15608.5|15607.1|15601|15599.6|205
1678277400000|2023-03-08 12:10:00|15606.5|15605.1|15596|15594.6|15610|15608.6|15596|15594.6|418
1678277700000|2023-03-08 12:15:00|15596.5|15595.1|15598|15596.6|15599|15597.6|15592.5|15591.1|232
1678278000000|2023-03-08 12:20:00|15597.5|15596.1|15578.5|15577.1|15598|15596.6|15578.5|15577.1|415
1678278300000|2023-03-08 12:25:00|15579|15577.6|15585.5|15584.1|15587.5|15586.1|15577.5|15576.1|392
1678278600000|2023-03-08 12:30:00|15586|15584.6|15586|15584.6|15589|15587.6|15583.5|15582.1|124
1678278900000|2023-03-08 12:35:00|15586.5|15585.1|15580|15578.6|15588.5|15587.1|15574.5|15573.1|259
1678279200000|2023-03-08 12:40:00|15579.3|15577.9|15580.3|15578.9|15586.3|15584.9|15575.3|15573.9|303
1678279500000|2023-03-08 12:45:00|15581.3|15579.9|15581.3|15579.9|15588.3|15586.9|15580.8|15579.4|212
1678279800000|2023-03-08 12:50:00|15581.8|15580.4|15583.3|15581.9|15585.3|15583.9|15579.3|15577.9|146
1678280100000|2023-03-08 12:55:00|15584.3|15582.9|15590.3|15588.9|15591.3|15589.9|15582.3|15580.9|126
1678280400000|2023-03-08 13:00:00|15589.8|15588.4|15601.3|15599.9|15601.3|15599.9|15589.3|15587.9|262
1678280700000|2023-03-08 13:05:00|15600.8|15599.4|15612.3|15610.9|15619.3|15617.9|15600.3|15598.9|446
1678281000000|2023-03-08 13:10:00|15611.8|15610.4|15606.8|15605.4|15615.3|15613.9|15605.8|15604.4|425
1678281300000|2023-03-08 13:15:00|15607.3|15605.9|15607.8|15606.4|15611.8|15610.4|15599.3|15597.9|514
1678281600000|2023-03-08 13:20:00|15608.3|15606.9|15625.3|15623.9|15628.3|15626.9|15604.8|15603.4|520
1678281900000|2023-03-08 13:25:00|15625.8|15624.4|15626.8|15625.4|15634.3|15632.9|15625.3|15623.9|490
1678282200000|2023-03-08 13:30:00|15627.3|15625.9|15635.3|15633.9|15642.8|15641.4|15626.3|15624.9|776
1678282500000|2023-03-08 13:35:00|15634.8|15633.4|15625.3|15623.9|15635.3|15633.9|15624.3|15622.9|295
1678282800000|2023-03-08 13:40:00|15624.8|15623.4|15637.8|15636.4|15640.3|15638.9|15622.8|15621.4|603
1678283100000|2023-03-08 13:45:00|15638.3|15636.9|15621.3|15619.9|15638.3|15636.9|15615.8|15614.4|436
1678283400000|2023-03-08 13:50:00|15620.8|15619.4|15620.3|15618.9|15626.3|15624.9|15615.3|15613.9|283
1678283700000|2023-03-08 13:55:00|15620.8|15619.4|15616.3|15614.9|15622.8|15621.4|15616.3|15614.9|165
1678284000000|2023-03-08 14:00:00|15615.8|15614.4|15624.3|15622.9|15626.8|15625.4|15611.8|15610.4|312
1678284300000|2023-03-08 14:05:00|15623.8|15622.4|15613.3|15611.9|15624.3|15622.9|15612.3|15610.9|403
1678284600000|2023-03-08 14:10:00|15613.8|15612.4|15613.3|15611.9|15615.3|15613.9|15608.8|15607.4|243
1678284900000|2023-03-08 14:15:00|15613.8|15612.4|15623.3|15621.9|15626.3|15624.9|15613.3|15611.9|299
1678285200000|2023-03-08 14:20:00|15623.8|15622.4|15615.8|15614.4|15624.8|15623.4|15611.8|15610.4|271
1678285500000|2023-03-08 14:25:00|15615.3|15613.9|15610.3|15608.9|15615.8|15614.4|15605.8|15604.4|288
1678285800000|2023-03-08 14:30:00|15609.8|15608.4|15609.3|15607.9|15624.3|15622.9|15607.8|15606.4|843
1678286100000|2023-03-08 14:35:00|15608.8|15607.4|15608.3|15606.9|15616.3|15614.9|15602.8|15601.4|530
1678286400000|2023-03-08 14:40:00|15607.8|15606.4|15595.3|15593.9|15613.3|15611.9|15594.8|15593.4|507
1678286700000|2023-03-08 14:45:00|15596.3|15594.9|15606.3|15604.9|15610.3|15608.9|15592.3|15590.9|537
1678287000000|2023-03-08 14:50:00|15606.8|15605.4|15613.3|15611.9|15615.3|15613.9|15605.3|15603.9|436
1678287300000|2023-03-08 14:55:00|15613.8|15612.4|15621.3|15619.9|15625.8|15624.4|15613.3|15611.9|513
1678287600000|2023-03-08 15:00:00|15620.8|15619.4|15605.8|15604.4|15622.3|15620.9|15576.3|15574.9|1954
1678287900000|2023-03-08 15:05:00|15605.3|15603.9|15620.3|15618.9|15622.8|15621.4|15604.3|15602.9|539
1678288200000|2023-03-08 15:10:00|15620.8|15619.4|15616.3|15614.9|15633.8|15632.4|15615.3|15613.9|485
1678288500000|2023-03-08 15:15:00|15615.8|15614.4|15614.3|15612.9|15618.8|15617.4|15607.8|15606.4|403
1678288800000|2023-03-08 15:20:00|15614.8|15613.4|15632.8|15631.4|15638.3|15636.9|15607.3|15605.9|845
1678289100000|2023-03-08 15:25:00|15633.3|15631.9|15629.8|15628.4|15638.3|15636.9|15622.3|15620.9|472
1678289400000|2023-03-08 15:30:00|15630.8|15629.4|15665.8|15664.4|15672.8|15671.4|15625.8|15624.4|1401
1678289700000|2023-03-08 15:35:00|15665.3|15663.9|15661.3|15659.9|15672.3|15670.9|15657.3|15655.9|885
1678290000000|2023-03-08 15:40:00|15660.8|15659.4|15653.3|15651.9|15661.8|15660.4|15649.8|15648.4|569
1678290300000|2023-03-08 15:45:00|15653.8|15652.4|15645.3|15643.9|15657.8|15656.4|15643.3|15641.9|341
1678290600000|2023-03-08 15:50:00|15645.8|15644.4|15643.3|15641.9|15651.8|15650.4|15640.3|15638.9|331
1678290900000|2023-03-08 15:55:00|15643.8|15642.4|15643.3|15641.9|15645.8|15644.4|15634.8|15633.4|371
1678291200000|2023-03-08 16:00:00|15643.8|15642.4|15644.8|15643.4|15649.3|15647.9|15641.3|15639.9|339
1678291500000|2023-03-08 16:05:00|15645.3|15643.9|15652.3|15650.9|15657.3|15655.9|15644.8|15643.4|276
1678291800000|2023-03-08 16:10:00|15652.8|15651.4|15651.3|15649.9|15656.8|15655.4|15644.3|15642.9|368
1678292100000|2023-03-08 16:15:00|15651.8|15650.4|15646.3|15644.9|15656.3|15654.9|15646.3|15644.9|350
1678292400000|2023-03-08 16:20:00|15646.8|15645.4|15645.8|15644.4|15649.3|15647.9|15643.3|15641.9|676
1678292700000|2023-03-08 16:25:00|15646.3|15644.9|15653.6|15652.2|15654.1|15652.7|15643.8|15642.4|1082
1678293000000|2023-03-08 16:30:00|15654.3|15651.5|15636.8|15634|15654.8|15652|15634.3|15631.5|1702
1678293300000|2023-03-08 16:35:00|15637.3|15634.5|15646.3|15643.5|15647.8|15645|15633.3|15630.5|625
1678293600000|2023-03-08 16:40:00|15646.8|15644|15648.3|15645.5|15653.3|15650.5|15646.3|15643.5|346
1678293900000|2023-03-08 16:45:00|15648.8|15646|15662.3|15659.5|15662.8|15660|15645.8|15643|372
1678294200000|2023-03-08 16:50:00|15661.8|15659|15657.8|15655|15666.8|15664|15657.8|15655|152
1678294500000|2023-03-08 16:55:00|15658.3|15655.5|15657.8|15655|15661.8|15659|15654.8|15652|99
1678294800000|2023-03-08 17:00:00|15658.3|15655.5|15657.3|15654.5|15664.8|15662|15656.8|15654|162
1678295100000|2023-03-08 17:05:00|15657.8|15655|15648.8|15646|15659.8|15657|15647.8|15645|85
1678295400000|2023-03-08 17:10:00|15649.8|15647|15643.8|15641|15651.3|15648.5|15641.8|15639|131
1678295700000|2023-03-08 17:15:00|15643.3|15640.5|15648.3|15645.5|15649.3|15646.5|15641.8|15639|124
1678296000000|2023-03-08 17:20:00|15648.8|15646|15645.8|15643|15648.8|15646|15643.3|15640.5|85
1678296300000|2023-03-08 17:25:00|15645.3|15642.5|15636.8|15634|15645.8|15643|15635.8|15633|85
1678296600000|2023-03-08 17:30:00|15637.3|15634.5|15633.3|15630.5|15637.8|15635|15624.8|15622|339
1678296900000|2023-03-08 17:35:00|15633.8|15631|15642.3|15639.5|15643.8|15641|15631.3|15628.5|79
1678297200000|2023-03-08 17:40:00|15642.8|15640|15642.3|15639.5|15647.3|15644.5|15638.8|15636|84
1678297500000|2023-03-08 17:45:00|15641.8|15639|15639.8|15637|15643.8|15641|15635.8|15633|58
1678297800000|2023-03-08 17:50:00|15640.3|15637.5|15635.8|15633|15640.8|15638|15633.8|15631|52
1678298100000|2023-03-08 17:55:00|15636.3|15633.5|15632.8|15630|15636.8|15634|15628.3|15625.5|122
1678298400000|2023-03-08 18:00:00|15633.3|15630.5|15625.3|15622.5|15637.3|15634.5|15620.3|15617.5|315
1678298700000|2023-03-08 18:05:00|15624.8|15622|15623.8|15621|15631.8|15629|15622.8|15620|75
1678299000000|2023-03-08 18:10:00|15624.3|15621.5|15624.3|15621.5|15629.3|15626.5|15618.3|15615.5|144
1678299300000|2023-03-08 18:15:00|15623.8|15621|15623.8|15621|15626.8|15624|15618.3|15615.5|122
1678299600000|2023-03-08 18:20:00|15623.3|15620.5|15624.8|15622|15627.8|15625|15620.8|15618|86
1678299900000|2023-03-08 18:25:00|15624.3|15621.5|15618.3|15615.5|15624.8|15622|15616.8|15614|93
1678300200000|2023-03-08 18:30:00|15617.8|15615|15617.8|15615|15622.3|15619.5|15612.8|15610|154
1678300500000|2023-03-08 18:35:00|15618.3|15615.5|15613.8|15611|15618.8|15616|15613.3|15610.5|70
1678300800000|2023-03-08 18:40:00|15614.3|15611.5|15612.8|15610|15616.8|15614|15611.8|15609|95
1678301100000|2023-03-08 18:45:00|15612.3|15609.5|15609.8|15607|15615.8|15613|15609.8|15607|132
1678301400000|2023-03-08 18:50:00|15609.3|15606.5|15618.3|15615.5|15618.8|15616|15608.8|15606|121
1678301700000|2023-03-08 18:55:00|15618.8|15616|15615.8|15613|15619.8|15617|15611.3|15608.5|121
1678302000000|2023-03-08 19:00:00|15615.3|15612.5|15617.8|15615|15622.8|15620|15614.8|15612|161
1678302300000|2023-03-08 19:05:00|15618.3|15615.5|15623.8|15621|15623.8|15621|15615.8|15613|62
1678302600000|2023-03-08 19:10:00|15624.8|15622|15622.8|15620|15628.8|15626|15621.8|15619|115
1678302900000|2023-03-08 19:15:00|15622.3|15619.5|15623.8|15621|15626.8|15624|15620.8|15618|75
1678303200000|2023-03-08 19:20:00|15623.3|15620.5|15622.8|15620|15627.3|15624.5|15622.3|15619.5|87
1678303500000|2023-03-08 19:25:00|15623.3|15620.5|15632.8|15630|15632.8|15630|15621.8|15619|125
1678303800000|2023-03-08 19:30:00|15632.3|15629.5|15627.3|15624.5|15633.8|15631|15624.8|15622|99
1678304100000|2023-03-08 19:35:00|15626.8|15624|15628.3|15625.5|15632.8|15630|15624.8|15622|64
1678304400000|2023-03-08 19:40:00|15627.8|15625|15625.8|15623|15630.8|15628|15623.3|15620.5|61
1678304700000|2023-03-08 19:45:00|15625.3|15622.5|15624.8|15622|15627.8|15625|15622.8|15620|39
1678305000000|2023-03-08 19:50:00|15624.3|15621.5|15624.8|15622|15625.8|15623|15620.8|15618|59
1678305300000|2023-03-08 19:55:00|15624.3|15621.5|15621.8|15619|15625.8|15623|15619.8|15617|67
1678305600000|2023-03-08 20:00:00|15622.3|15619.5|15621.8|15619|15626.8|15624|15620.3|15617.5|47
1678305900000|2023-03-08 20:05:00|15620.8|15618|15618.8|15616|15621.3|15618.5|15614.8|15612|80
1678306200000|2023-03-08 20:10:00|15619.3|15616.5|15619.8|15617|15620.8|15618|15615.8|15613|51
1678306500000|2023-03-08 20:15:00|15619.3|15616.5|15619.8|15617|15621.8|15619|15616.3|15613.5|47
1678306800000|2023-03-08 20:20:00|15619.3|15616.5|15615.8|15613|15623.8|15621|15615.8|15613|45
1678307100000|2023-03-08 20:25:00|15616.8|15614|15618.8|15616|15619.8|15617|15613.8|15611|137
1678307400000|2023-03-08 20:30:00|15619.3|15616.5|15624.3|15621.5|15626.8|15624|15617.8|15615|139
1678307700000|2023-03-08 20:35:00|15624.8|15622|15636.3|15633.5|15638.8|15636|15622.8|15620|147
1678308000000|2023-03-08 20:40:00|15635.8|15633|15646.3|15643.5|15648.3|15645.5|15635.8|15633|177
1678308300000|2023-03-08 20:45:00|15645.8|15643|15645.8|15643|15654.3|15651.5|15643.3|15640.5|353
1678308600000|2023-03-08 20:50:00|15645.3|15642.5|15650.8|15648|15651.8|15649|15641.3|15638.5|307
1678308900000|2023-03-08 20:55:00|15651.3|15648.5|15652.8|15650|15655.3|15652.5|15650.8|15648|299
1678309200000|2023-03-08 21:00:00|15655.6|15648.6|15653.5|15646.5|15658.3|15651.3|15651.5|15644.5|18
1678309500000|2023-03-08 21:05:00|15653.3|15646.3|15653.1|15646.1|15653.9|15646.9|15651.4|15644.4|0
1678309800000|2023-03-08 21:10:00|15651.4|15644.4|15653.7|15646.7|15654.5|15647.5|15650.3|15643.3|0
1678310100000|2023-03-08 21:15:00|15654.5|15647.5|15656.4|15649.4|15656.4|15649.4|15653.6|15646.6|0
1678310400000|2023-03-08 21:20:00|15656.5|15649.5|15659.1|15652.1|15659.2|15652.2|15656.5|15649.5|0
1678310700000|2023-03-08 21:25:00|15658.2|15651.2|15659.1|15652.1|15659.1|15652.1|15658.2|15651.2|0
1678311000000|2023-03-08 21:30:00|15659|15652|15659.8|15652.8|15660.7|15653.7|15657.3|15650.3|0
1678311300000|2023-03-08 21:35:00|15660.7|15653.7|15658.9|15651.9|15660.7|15653.7|15658.9|15651.9|0
1678311600000|2023-03-08 21:40:00|15659.8|15652.8|15659.8|15652.8|15661.5|15654.5|15659.8|15652.8|0
1678311900000|2023-03-08 21:45:00|15660.6|15653.6|15662.2|15655.2|15662.2|15655.2|15660.5|15653.5|0
1678312200000|2023-03-08 21:50:00|15661.4|15654.4|15662.3|15655.3|15663.1|15656.1|15661.4|15654.4|0
1678312500000|2023-03-08 21:55:00|15662.5|15655.5|15662.3|15655.3|15662.7|15655.7|15661.9|15654.9|0
1678312800000|2023-03-08 22:00:00|15661.7|15654.7|15661.8|15654.8|15662.9|15655.9|15661.2|15654.2|0
1678313100000|2023-03-08 22:05:00|15661.7|15654.7|15662.4|15655.4|15663.8|15656.8|15661.7|15654.7|0
1678313400000|2023-03-08 22:10:00|15662.7|15655.7|15663.9|15656.9|15665|15658|15662.7|15655.7|0
1678313700000|2023-03-08 22:15:00|15663.8|15656.8|15663.7|15656.7|15664.6|15657.6|15663.6|15656.6|0
1678314000000|2023-03-08 22:20:00|15663.5|15656.5|15664|15657|15664.1|15657.1|15663.3|15656.3|0
1678314300000|2023-03-08 22:25:00|15663.4|15656.4|15664.2|15657.2|15664.4|15657.4|15663.4|15656.4|0
1678314600000|2023-03-08 22:30:00|15664.3|15657.3|15663.8|15656.8|15664.3|15657.3|15663.4|15656.4|0
1678314900000|2023-03-08 22:35:00|15664|15657|15664.2|15657.2|15664.3|15657.3|15663.4|15656.4|0
1678315200000|2023-03-08 22:40:00|15664.4|15657.4|15663.6|15656.6|15664.4|15657.4|15663.2|15656.2|0
1678315500000|2023-03-08 22:45:00|15663.4|15656.4|15663|15656|15663.6|15656.6|15663|15656|0
1678315800000|2023-03-08 22:50:00|15663.4|15656.4|15663.1|15656.1|15663.4|15656.4|15663.1|15656.1|0
1678316100000|2023-03-08 22:55:00|15663.3|15656.3|15662.4|15655.4|15663.4|15656.4|15662.4|15655.4|0
1678316400000|2023-03-08 23:00:00|15659.9|15652.9|15657|15650|15659.9|15652.9|15655.4|15648.4|0
1678316700000|2023-03-08 23:05:00|15657.9|15650.9|15653.3|15646.3|15657.9|15650.9|15653.3|15646.3|0
1678317000000|2023-03-08 23:10:00|15654.1|15647.1|15653.1|15646.1|15655.7|15648.7|15652.2|15645.2|0
1678317300000|2023-03-08 23:15:00|15652.2|15645.2|15653.9|15646.9|15653.9|15646.9|15652.2|15645.2|0
1678317600000|2023-03-08 23:20:00|15654.7|15647.7|15652|15645|15654.7|15647.7|15649.6|15642.6|0
1678317900000|2023-03-08 23:25:00|15651.1|15644.1|15652.8|15645.8|15652.8|15645.8|15649.5|15642.5|0
1678318200000|2023-03-08 23:30:00|15654.5|15647.5|15655.9|15648.9|15657.9|15650.9|15654.2|15647.2|0
1678318500000|2023-03-08 23:35:00|15656.7|15649.7|15652.4|15645.4|15656.7|15649.7|15651.6|15644.6|0
1678318800000|2023-03-08 23:40:00|15651.9|15644.9|15653.2|15646.2|15654|15647|15651.5|15644.5|0
1678319100000|2023-03-08 23:45:00|15654|15647|15653.2|15646.2|15655.7|15648.7|15651.6|15644.6|0
1678319400000|2023-03-08 23:50:00|15652.4|15645.4|15649.9|15642.9|15652.4|15645.4|15647.5|15640.5|0
1678319700000|2023-03-08 23:55:00|15649.1|15642.1|15649.1|15642.1|15649.9|15642.9|15647.4|15640.4|0
1678320000000|2023-03-09 00:00:00|15648.2|15641.2|15652|15645|15652|15645|15646.6|15639.6|0
1678320300000|2023-03-09 00:05:00|15651.2|15644.2|15646.9|15639.9|15652|15645|15645.3|15638.3|0
1678320600000|2023-03-09 00:10:00|15647.8|15640.8|15647.8|15640.8|15647.8|15640.8|15645.3|15638.3|0
1678320900000|2023-03-09 00:15:00|15648.6|15641.6|15637.4|15632.4|15653.9|15648.9|15633.4|15628.4|132
1678321200000|2023-03-09 00:20:00|15636.9|15631.9|15637.9|15632.9|15638.9|15633.9|15631.4|15626.4|22
1678321500000|2023-03-09 00:25:00|15637.4|15632.4|15639.9|15634.9|15639.9|15634.9|15634.9|15629.9|2
1678321800000|2023-03-09 00:30:00|15640.4|15635.4|15631.9|15626.9|15640.9|15635.9|15618.4|15613.4|67
1678322100000|2023-03-09 00:35:00|15632.9|15627.9|15639.4|15634.4|15641.4|15636.4|15632.9|15627.9|10
1678322400000|2023-03-09 00:40:00|15640.4|15635.4|15642.9|15637.9|15647.4|15642.4|15639.9|15634.9|0
1678322700000|2023-03-09 00:45:00|15643.4|15638.4|15639.9|15634.9|15643.4|15638.4|15638.9|15633.9|12
1678323000000|2023-03-09 00:50:00|15639.4|15634.4|15639.4|15634.4|15640.4|15635.4|15638.4|15633.4|3
1678323300000|2023-03-09 00:55:00|15638.9|15633.9|15641.4|15636.4|15642.4|15637.4|15638.4|15633.4|4
1678323600000|2023-03-09 01:00:00|15641.9|15636.9|15635.9|15630.9|15644.9|15639.9|15635.9|15630.9|19
1678323900000|2023-03-09 01:05:00|15635.4|15630.4|15628.4|15623.4|15635.4|15630.4|15624.9|15619.9|25
1678324200000|2023-03-09 01:10:00|15628.9|15623.9|15632.9|15627.9|15635.4|15630.4|15628.4|15623.4|6
1678324500000|2023-03-09 01:15:00|15633.4|15628.4|15634.4|15629.4|15634.4|15629.4|15631.9|15626.9|5
1678324800000|2023-03-09 01:20:00|15636.4|15631.4|15632.4|15627.4|15636.4|15631.4|15630.4|15625.4|11
1678325100000|2023-03-09 01:25:00|15632.9|15627.9|15633.9|15628.9|15633.9|15628.9|15629.9|15624.9|7
1678325400000|2023-03-09 01:30:00|15634.4|15629.4|15628.4|15623.4|15636.4|15631.4|15626.4|15621.4|15
1678325700000|2023-03-09 01:35:00|15628.9|15623.9|15633.4|15628.4|15633.9|15628.9|15628.9|15623.9|4
1678326000000|2023-03-09 01:40:00|15632.9|15627.9|15626.4|15621.4|15633.4|15628.4|15625.9|15620.9|10
1678326300000|2023-03-09 01:45:00|15626.9|15621.9|15622.9|15617.9|15627.4|15622.4|15621.4|15616.4|31
1678326600000|2023-03-09 01:50:00|15622.4|15617.4|15624.4|15619.4|15626.4|15621.4|15620.9|15615.9|25
1678326900000|2023-03-09 01:55:00|15623.9|15618.9|15625.4|15620.4|15631.4|15626.4|15623.9|15618.9|38
1678327200000|2023-03-09 02:00:00|15625.9|15620.9|15629.4|15624.4|15633.9|15628.9|15625.4|15620.4|18
1678327500000|2023-03-09 02:05:00|15628.9|15623.9|15632.9|15627.9|15633.9|15628.9|15628.9|15623.9|2
1678327800000|2023-03-09 02:10:00|15633.4|15628.4|15630.4|15625.4|15633.4|15628.4|15626.4|15621.4|13
1678328100000|2023-03-09 02:15:00|15629.9|15624.9|15629.4|15624.4|15632.9|15627.9|15627.4|15622.4|42
1678328400000|2023-03-09 02:20:00|15628.9|15623.9|15628.4|15623.4|15630.4|15625.4|15627.4|15622.4|8
1678328700000|2023-03-09 02:25:00|15628.9|15623.9|15631.4|15626.4|15632.9|15627.9|15628.4|15623.4|2
1678329000000|2023-03-09 02:30:00|15631.9|15626.9|15626.4|15621.4|15633.4|15628.4|15625.9|15620.9|12
1678329300000|2023-03-09 02:35:00|15626.9|15621.9|15627.9|15622.9|15628.4|15623.4|15625.9|15620.9|7
1678329600000|2023-03-09 02:40:00|15627.4|15622.4|15625.4|15620.4|15628.9|15623.9|15622.4|15617.4|16
1678329900000|2023-03-09 02:45:00|15624.9|15619.9|15628.4|15623.4|15629.4|15624.4|15624.4|15619.4|2
1678330200000|2023-03-09 02:50:00|15628.9|15623.9|15631.4|15626.4|15632.4|15627.4|15627.9|15622.9|6
1678330500000|2023-03-09 02:55:00|15630.9|15625.9|15632.9|15627.9|15634.4|15629.4|15629.9|15624.9|39
1678330800000|2023-03-09 03:00:00|15632.4|15627.4|15628.9|15623.9|15632.9|15627.9|15628.4|15623.4|15
1678331100000|2023-03-09 03:05:00|15629.9|15624.9|15630.4|15625.4|15631.4|15626.4|15629.4|15624.4|17
1678331400000|2023-03-09 03:10:00|15629.9|15624.9|15624.9|15619.9|15630.9|15625.9|15623.9|15618.9|15
1678331700000|2023-03-09 03:15:00|15625.9|15620.9|15628.4|15623.4|15628.9|15623.9|15625.4|15620.4|5
1678332000000|2023-03-09 03:20:00|15628.9|15623.9|15631.4|15626.4|15631.9|15626.9|15628.4|15623.4|15
1678332300000|2023-03-09 03:25:00|15631.9|15626.9|15629.9|15624.9|15631.9|15626.9|15629.4|15624.4|4
1678332600000|2023-03-09 03:30:00|15629.4|15624.4|15628.4|15623.4|15631.9|15626.9|15627.9|15622.9|11
1678332900000|2023-03-09 03:35:00|15628.9|15623.9|15631.4|15626.4|15631.9|15626.9|15627.9|15622.9|3
1678333200000|2023-03-09 03:40:00|15631.9|15626.9|15630.9|15625.9|15632.9|15627.9|15630.9|15625.9|2
1678333500000|2023-03-09 03:45:00|15629.9|15624.9|15630.4|15625.4|15631.4|15626.4|15629.4|15624.4|5
1678333800000|2023-03-09 03:50:00|15630.9|15625.9|15631.4|15626.4|15632.9|15627.9|15629.9|15624.9|5
1678334100000|2023-03-09 03:55:00|15631.9|15626.9|15632.4|15627.4|15632.4|15627.4|15629.4|15624.4|4
1678334400000|2023-03-09 04:00:00|15631.9|15626.9|15628.4|15623.4|15631.9|15626.9|15628.4|15623.4|7
1678334700000|2023-03-09 04:05:00|15627.9|15622.9|15630.9|15625.9|15631.4|15626.4|15627.9|15622.9|14
1678335000000|2023-03-09 04:10:00|15631.4|15626.4|15630.4|15625.4|15631.4|15626.4|15629.4|15624.4|0
1678335300000|2023-03-09 04:15:00|15630.9|15625.9|15628.4|15623.4|15631.4|15626.4|15626.9|15621.9|8
1678335600000|2023-03-09 04:20:00|15628.9|15623.9|15628.4|15623.4|15629.4|15624.4|15627.4|15622.4|2
1678335900000|2023-03-09 04:25:00|15628.9|15623.9|15630.4|15625.4|15630.4|15625.4|15627.9|15622.9|3
1678336200000|2023-03-09 04:30:00|15629.9|15624.9|15629.4|15624.4|15632.4|15627.4|15628.4|15623.4|4
1678336500000|2023-03-09 04:35:00|15628.9|15623.9|15628.4|15623.4|15629.4|15624.4|15627.9|15622.9|0
1678336800000|2023-03-09 04:40:00|15627.9|15622.9|15628.4|15623.4|15628.4|15623.4|15626.9|15621.9|7
1678337100000|2023-03-09 04:45:00|15627.9|15622.9|15629.4|15624.4|15631.4|15626.4|15627.9|15622.9|1
1678337400000|2023-03-09 04:50:00|15629.9|15624.9|15628.9|15623.9|15631.4|15626.4|15628.9|15623.9|5
1678337700000|2023-03-09 04:55:00|15628.4|15623.4|15631.9|15626.9|15631.9|15626.9|15627.9|15622.9|4
1678338000000|2023-03-09 05:00:00|15630.9|15625.9|15630.4|15625.4|15631.4|15626.4|15629.4|15624.4|4
1678338300000|2023-03-09 05:05:00|15630.9|15625.9|15632.4|15627.4|15632.4|15627.4|15629.4|15624.4|4
1678338600000|2023-03-09 05:10:00|15632.9|15627.9|15635.4|15630.4|15635.9|15630.9|15631.4|15626.4|11
1678338900000|2023-03-09 05:15:00|15634.9|15629.9|15634.4|15629.4|15637.4|15632.4|15633.9|15628.9|8
1678339200000|2023-03-09 05:20:00|15634.9|15629.9|15634.9|15629.9|15635.9|15630.9|15634.9|15629.9|1
1678339500000|2023-03-09 05:25:00|15635.4|15630.4|15636.9|15631.9|15637.9|15632.9|15634.4|15629.4|2
1678339800000|2023-03-09 05:30:00|15637.4|15632.4|15636.9|15631.9|15637.9|15632.9|15636.4|15631.4|5
1678340100000|2023-03-09 05:35:00|15636.4|15631.4|15636.4|15631.4|15639.9|15634.9|15635.9|15630.9|10
1678340400000|2023-03-09 05:40:00|15636.9|15631.9|15637.4|15632.4|15638.4|15633.4|15635.9|15630.9|6
1678340700000|2023-03-09 05:45:00|15637.9|15632.9|15634.9|15629.9|15639.4|15634.4|15634.4|15629.4|16
1678341000000|2023-03-09 05:50:00|15635.4|15630.4|15638.4|15633.4|15639.9|15634.9|15634.9|15629.9|9
1678341300000|2023-03-09 05:55:00|15638.9|15633.9|15636.4|15631.4|15638.9|15633.9|15636.4|15631.4|2
1678341600000|2023-03-09 06:00:00|15635.9|15630.9|15632.4|15627.4|15636.9|15631.9|15630.4|15625.4|20
1678341900000|2023-03-09 06:05:00|15631.9|15626.9|15632.9|15627.9|15632.9|15627.9|15630.4|15625.4|15
1678342200000|2023-03-09 06:10:00|15634.4|15629.4|15635.4|15630.4|15635.9|15630.9|15633.4|15628.4|4
1678342500000|2023-03-09 06:15:00|15635.9|15630.9|15636.4|15631.4|15637.4|15632.4|15634.9|15629.9|15
1678342800000|2023-03-09 06:20:00|15635.9|15630.9|15637.4|15632.4|15638.9|15633.9|15635.9|15630.9|21
1678343100000|2023-03-09 06:25:00|15636.9|15631.9|15635.4|15630.4|15637.9|15632.9|15635.4|15630.4|15
1678343400000|2023-03-09 06:30:00|15635.9|15630.9|15631.9|15626.9|15635.9|15630.9|15630.9|15625.9|26
1678343700000|2023-03-09 06:35:00|15631.4|15626.4|15632.9|15627.9|15633.4|15628.4|15630.9|15625.9|15
1678344000000|2023-03-09 06:40:00|15633.4|15628.4|15629.9|15624.9|15633.9|15628.9|15628.9|15623.9|20
1678344300000|2023-03-09 06:45:00|15630.4|15625.4|15632.4|15627.4|15635.4|15630.4|15628.9|15623.9|38
1678344600000|2023-03-09 06:50:00|15631.9|15626.9|15633.9|15628.9|15634.4|15629.4|15631.9|15626.9|27
1678344900000|2023-03-09 06:55:00|15633.4|15628.4|15631.4|15626.4|15633.4|15628.4|15630.9|15625.9|18
1678345200000|2023-03-09 07:00:00|15630.3|15627.5|15619.3|15616.5|15630.8|15628|15615.8|15613|329
1678345500000|2023-03-09 07:05:00|15618.8|15616|15617.8|15615|15621.3|15618.5|15611.3|15608.5|294
1678345800000|2023-03-09 07:10:00|15618.3|15615.5|15614.3|15611.5|15620.3|15617.5|15612.3|15609.5|154
1678346100000|2023-03-09 07:15:00|15613.8|15611|15608.3|15605.5|15614.8|15612|15606.8|15604|177
1678346400000|2023-03-09 07:20:00|15607.8|15605|15612.8|15610|15613.3|15610.5|15607.8|15605|173
1678346700000|2023-03-09 07:25:00|15612.3|15609.5|15617.3|15614.5|15618.3|15615.5|15611.8|15609|85
1678347000000|2023-03-09 07:30:00|15616.8|15614|15610.3|15607.5|15616.8|15614|15609.3|15606.5|95
1678347300000|2023-03-09 07:35:00|15610.8|15608|15614.3|15611.5|15614.8|15612|15609.8|15607|67
1678347600000|2023-03-09 07:40:00|15614.8|15612|15610.3|15607.5|15616.8|15614|15609.3|15606.5|144
1678347900000|2023-03-09 07:45:00|15609.8|15607|15613.3|15610.5|15614.8|15612|15606.3|15603.5|284
1678348200000|2023-03-09 07:50:00|15613.8|15611|15611.8|15609|15615.3|15612.5|15611.8|15609|120
1678348500000|2023-03-09 07:55:00|15611.3|15608.5|15615.8|15613|15616.8|15614|15605.8|15603|333
1678348800000|2023-03-09 08:00:00|15615.1|15613.7|15615.6|15614.2|15631.6|15630.2|15607.6|15606.2|2116
1678349100000|2023-03-09 08:05:00|15615.1|15613.7|15599.1|15597.7|15622.6|15621.2|15595.6|15594.2|1083
1678349400000|2023-03-09 08:10:00|15598.6|15597.2|15586.6|15585.2|15602.6|15601.2|15581.1|15579.7|887
1678349700000|2023-03-09 08:15:00|15586.1|15584.7|15597.1|15595.7|15607.1|15605.7|15583.6|15582.2|888
1678350000000|2023-03-09 08:20:00|15596.6|15595.2|15597.1|15595.7|15601.1|15599.7|15590.1|15588.7|448
1678350300000|2023-03-09 08:25:00|15596.6|15595.2|15592.6|15591.2|15600.1|15598.7|15587.1|15585.7|429
1678350600000|2023-03-09 08:30:00|15592.1|15590.7|15612.6|15611.2|15614.1|15612.7|15591.6|15590.2|597
1678350900000|2023-03-09 08:35:00|15613.1|15611.7|15623.6|15622.2|15625.6|15624.2|15607.1|15605.7|723
1678351200000|2023-03-09 08:40:00|15623.1|15621.7|15619.2|15617.8|15630.6|15629.2|15614.1|15612.7|456
1678351500000|2023-03-09 08:45:00|15618.7|15617.3|15607.3|15605.9|15619.2|15617.8|15598.3|15596.9|716
1678351800000|2023-03-09 08:50:00|15606.8|15605.4|15611.8|15610.4|15615.8|15614.4|15604.8|15603.4|705
1678352100000|2023-03-09 08:55:00|15612.3|15610.9|15623.3|15621.9|15627.8|15626.4|15612.3|15610.9|425
1678352400000|2023-03-09 09:00:00|15623.8|15622.4|15609.3|15607.9|15624.3|15622.9|15608.3|15606.9|360
1678352700000|2023-03-09 09:05:00|15608.8|15607.4|15609.3|15607.9|15621.8|15620.4|15606.8|15605.4|317
1678353000000|2023-03-09 09:10:00|15609.8|15608.4|15603.8|15602.4|15617.3|15615.9|15602.8|15601.4|217
1678353300000|2023-03-09 09:15:00|15603.3|15601.9|15604.8|15603.4|15616.3|15614.9|15602.3|15600.9|332
1678353600000|2023-03-09 09:20:00|15604.3|15602.9|15599.3|15597.9|15604.8|15603.4|15593.8|15592.4|459
1678353900000|2023-03-09 09:25:00|15598.8|15597.4|15593.8|15592.4|15602.8|15601.4|15592.8|15591.4|289
1678354200000|2023-03-09 09:30:00|15593.3|15591.9|15582.3|15580.9|15593.3|15591.9|15580.3|15578.9|579
1678354500000|2023-03-09 09:35:00|15581.8|15580.4|15578.8|15577.4|15587.8|15586.4|15570.3|15568.9|705
1678354800000|2023-03-09 09:40:00|15578.3|15576.9|15568.8|15567.4|15581.3|15579.9|15567.3|15565.9|492
1678355100000|2023-03-09 09:45:00|15568.3|15566.9|15565.8|15564.4|15569.8|15568.4|15559.8|15558.4|662
1678355400000|2023-03-09 09:50:00|15565.3|15563.9|15557.8|15556.4|15565.8|15564.4|15552.8|15551.4|519
1678355700000|2023-03-09 09:55:00|15557.3|15555.9|15549.8|15548.4|15563.8|15562.4|15546.8|15545.4|541
1678356000000|2023-03-09 10:00:00|15550.3|15548.9|15547.3|15545.9|15555.8|15554.4|15545.8|15544.4|570
1678356300000|2023-03-09 10:05:00|15546.8|15545.4|15538.8|15537.4|15555.8|15554.4|15536.8|15535.4|726
1678356600000|2023-03-09 10:10:00|15538.3|15536.9|15545.8|15544.4|15555.3|15553.9|15534.8|15533.4|551
1678356900000|2023-03-09 10:15:00|15544.8|15543.4|15553.8|15552.4|15556.8|15555.4|15540.8|15539.4|508
1678357200000|2023-03-09 10:20:00|15552.8|15551.4|15551.8|15550.4|15553.3|15551.9|15544.8|15543.4|314
1678357500000|2023-03-09 10:25:00|15551.3|15549.9|15550.8|15549.4|15555.8|15554.4|15546.8|15545.4|250
1678357800000|2023-03-09 10:30:00|15550.3|15548.9|15560.3|15558.9|15564.3|15562.9|15549.3|15547.9|713
1678358100000|2023-03-09 10:35:00|15559.8|15558.4|15562.8|15561.4|15567.3|15565.9|15555.8|15554.4|445
1678358400000|2023-03-09 10:40:00|15563.3|15561.9|15566.3|15564.9|15574.8|15573.4|15563.3|15561.9|483
1678358700000|2023-03-09 10:45:00|15565.8|15564.4|15577.8|15576.4|15580.8|15579.4|15565.3|15563.9|347
1678359000000|2023-03-09 10:50:00|15577.3|15575.9|15570.3|15568.9|15580.8|15579.4|15568.3|15566.9|330
1678359300000|2023-03-09 10:55:00|15570.8|15569.4|15572.3|15570.9|15573.8|15572.4|15566.8|15565.4|243
1678359600000|2023-03-09 11:00:00|15571.8|15570.4|15572.8|15571.4|15574.3|15572.9|15563.8|15562.4|311
1678359900000|2023-03-09 11:05:00|15572.3|15570.9|15582.8|15581.4|15587.3|15585.9|15571.8|15570.4|384
1678360200000|2023-03-09 11:10:00|15582.3|15580.9|15579.8|15578.4|15584.3|15582.9|15579.8|15578.4|163
1678360500000|2023-03-09 11:15:00|15580.3|15578.9|15584.8|15583.4|15586.8|15585.4|15579.8|15578.4|156
1678360800000|2023-03-09 11:20:00|15585.3|15583.9|15580.8|15579.4|15585.8|15584.4|15572.3|15570.9|249
1678361100000|2023-03-09 11:25:00|15581.3|15579.9|15585.8|15584.4|15591.3|15589.9|15580.8|15579.4|259
1678361400000|2023-03-09 11:30:00|15585.3|15583.9|15587.3|15585.9|15587.3|15585.9|15581.8|15580.4|210
1678361700000|2023-03-09 11:35:00|15586.8|15585.4|15590.3|15588.9|15591.8|15590.4|15583.8|15582.4|220
1678362000000|2023-03-09 11:40:00|15589.8|15588.4|15592.3|15590.9|15592.8|15591.4|15586.8|15585.4|210
1678362300000|2023-03-09 11:45:00|15591.8|15590.4|15589.3|15587.9|15596.8|15595.4|15585.8|15584.4|365
1678362600000|2023-03-09 11:50:00|15588.8|15587.4|15589.3|15587.9|15593.8|15592.4|15586.3|15584.9|263
1678362900000|2023-03-09 11:55:00|15588.8|15587.4|15585.8|15584.4|15589.8|15588.4|15581.3|15579.9|383
1678363200000|2023-03-09 12:00:00|15586.3|15584.9|15582.8|15581.4|15586.8|15585.4|15581.8|15580.4|185
1678363500000|2023-03-09 12:05:00|15582.3|15580.9|15575.3|15573.9|15582.8|15581.4|15562.3|15560.9|489
1678363800000|2023-03-09 12:10:00|15574.8|15573.4|15552.8|15551.4|15576.3|15574.9|15552.3|15550.9|407
1678364100000|2023-03-09 12:15:00|15552.3|15550.9|15554.8|15553.4|15560.8|15559.4|15549.3|15547.9|289
1678364400000|2023-03-09 12:20:00|15554.3|15552.9|15556.8|15555.4|15557.8|15556.4|15539.8|15538.4|459
1678364700000|2023-03-09 12:25:00|15557.3|15555.9|15565.8|15564.4|15565.8|15564.4|15554.3|15552.9|307
1678365000000|2023-03-09 12:30:00|15566.8|15565.4|15549.3|15547.9|15567.8|15566.4|15546.8|15545.4|269
1678365300000|2023-03-09 12:35:00|15549.8|15548.4|15559.8|15558.4|15562.8|15561.4|15549.8|15548.4|199
1678365600000|2023-03-09 12:40:00|15558.9|15557.5|15561.4|15560|15565.4|15564|15558.4|15557|135
1678365900000|2023-03-09 12:45:00|15560.9|15559.5|15554.9|15553.5|15563.4|15562|15554.4|15553|90
1678366200000|2023-03-09 12:50:00|15555.4|15554|15576.4|15575|15576.9|15575.5|15555.4|15554|220
1678366500000|2023-03-09 12:55:00|15576.9|15575.5|15567.9|15566.5|15576.9|15575.5|15564.9|15563.5|190
1678366800000|2023-03-09 13:00:00|15567.4|15566|15565.9|15564.5|15568.4|15567|15562.9|15561.5|150
1678367100000|2023-03-09 13:05:00|15565.4|15564|15561.9|15560.5|15566.4|15565|15560.4|15559|133
1678367400000|2023-03-09 13:10:00|15562.4|15561|15559.9|15558.5|15568.9|15567.5|15558.9|15557.5|210
1678367700000|2023-03-09 13:15:00|15559.4|15558|15567.4|15566|15569.9|15568.5|15557.4|15556|331
1678368000000|2023-03-09 13:20:00|15566.9|15565.5|15571.9|15570.5|15572.9|15571.5|15561.9|15560.5|288
1678368300000|2023-03-09 13:25:00|15572.4|15571|15569.9|15568.5|15579.9|15578.5|15569.4|15568|265
1678368600000|2023-03-09 13:30:00|15570.4|15569|15594.4|15593|15604.4|15603|15569.9|15568.5|1362
1678368900000|2023-03-09 13:35:00|15594.9|15593.5|15598.9|15597.5|15599.4|15598|15586.4|15585|763
1678369200000|2023-03-09 13:40:00|15598.4|15597|15587.9|15586.5|15606.9|15605.5|15586.9|15585.5|639
1678369500000|2023-03-09 13:45:00|15587.4|15586|15587.9|15586.5|15593.4|15592|15581.4|15580|341
1678369800000|2023-03-09 13:50:00|15587.4|15586|15588.9|15587.5|15591.9|15590.5|15582.4|15581|228
1678370100000|2023-03-09 13:55:00|15589.4|15588|15593.4|15592|15594.4|15593|15583.9|15582.5|254
1678370400000|2023-03-09 14:00:00|15592.4|15591|15599.9|15598.5|15604.9|15603.5|15592.4|15591|463
1678370700000|2023-03-09 14:05:00|15600.4|15599|15591.4|15590|15605.9|15604.5|15589.4|15588|264
1678371000000|2023-03-09 14:10:00|15590.9|15589.5|15594.9|15593.5|15603.9|15602.5|15589.9|15588.5|333
1678371300000|2023-03-09 14:15:00|15594.4|15593|15595.4|15594|15596.9|15595.5|15590.4|15589|290
1678371600000|2023-03-09 14:20:00|15595.9|15594.5|15592.9|15591.5|15596.9|15595.5|15589.9|15588.5|229
1678371900000|2023-03-09 14:25:00|15593.4|15592|15601.9|15600.5|15603.9|15602.5|15588.9|15587.5|268
1678372200000|2023-03-09 14:30:00|15602.9|15601.5|15610.9|15609.5|15610.9|15609.5|15595.4|15594|1019
1678372500000|2023-03-09 14:35:00|15611.4|15610|15615.9|15614.5|15615.9|15614.5|15604.9|15603.5|598
1678372800000|2023-03-09 14:40:00|15615.4|15614|15622.9|15621.5|15624.9|15623.5|15604.9|15603.5|875
1678373100000|2023-03-09 14:45:00|15623.4|15622|15638.9|15637.5|15641.9|15640.5|15621.9|15620.5|856
1678373400000|2023-03-09 14:50:00|15639.4|15638|15634.9|15633.5|15645.4|15644|15633.4|15632|1156
1678373700000|2023-03-09 14:55:00|15634.4|15633|15644.9|15643.5|15646.9|15645.5|15631.9|15630.5|574
1678374000000|2023-03-09 15:00:00|15645.4|15644|15659.9|15658.5|15661.4|15660|15643.9|15642.5|1073
1678374300000|2023-03-09 15:05:00|15660.4|15659|15662.9|15661.5|15669.9|15668.5|15656.9|15655.5|1153
1678374600000|2023-03-09 15:10:00|15662.2|15660.8|15643.7|15642.3|15665.7|15664.3|15643.2|15641.8|772
1678374900000|2023-03-09 15:15:00|15644.2|15642.8|15627.2|15625.8|15650.2|15648.8|15618.2|15616.8|985
1678375200000|2023-03-09 15:20:00|15627.7|15626.3|15628.2|15626.8|15636.2|15634.8|15625.2|15623.8|475
1678375500000|2023-03-09 15:25:00|15627.2|15625.8|15642.2|15640.8|15643.2|15641.8|15626.2|15624.8|380
1678375800000|2023-03-09 15:30:00|15642.7|15641.3|15655.7|15654.3|15658.7|15657.3|15641.2|15639.8|1108
1678376100000|2023-03-09 15:35:00|15655.2|15653.8|15651.2|15649.8|15665.2|15663.8|15649.7|15648.3|775
1678376400000|2023-03-09 15:40:00|15652.2|15650.8|15655.2|15653.8|15659.2|15657.8|15651.7|15650.3|481
1678376700000|2023-03-09 15:45:00|15655.7|15654.3|15657.2|15655.8|15659.7|15658.3|15650.2|15648.8|407
1678377000000|2023-03-09 15:50:00|15656.7|15655.3|15659.2|15657.8|15660.2|15658.8|15654.2|15652.8|297
1678377300000|2023-03-09 15:55:00|15658.7|15657.3|15638.7|15637.3|15659.2|15657.8|15637.2|15635.8|593
1678377600000|2023-03-09 16:00:00|15638.2|15636.8|15631.7|15630.3|15641.2|15639.8|15626.2|15624.8|1090
1678377900000|2023-03-09 16:05:00|15632.2|15630.8|15638.7|15637.3|15640.2|15638.8|15629.7|15628.3|605
1678378200000|2023-03-09 16:10:00|15638.2|15636.8|15643.2|15641.8|15644.2|15642.8|15636.2|15634.8|642
1678378500000|2023-03-09 16:15:00|15642.7|15641.3|15640.7|15639.3|15645.2|15643.8|15637.2|15635.8|486
1678378800000|2023-03-09 16:20:00|15641.2|15639.8|15645.2|15643.8|15647.7|15646.3|15637.2|15635.8|477
1678379100000|2023-03-09 16:25:00|15645.7|15644.3|15638.2|15636.8|15645.7|15644.3|15635.2|15633.8|499
1678379400000|2023-03-09 16:30:00|15638.9|15636.1|15633.9|15631.1|15641.9|15639.1|15629.9|15627.1|1119
1678379700000|2023-03-09 16:35:00|15634.4|15631.6|15635.9|15633.1|15637.9|15635.1|15629.9|15627.1|991
1678380000000|2023-03-09 16:40:00|15636.4|15633.6|15633.9|15631.1|15636.4|15633.6|15629.9|15627.1|257
1678380300000|2023-03-09 16:45:00|15634.4|15631.6|15634.9|15632.1|15639.4|15636.6|15632.9|15630.1|158
1678380600000|2023-03-09 16:50:00|15634.4|15631.6|15632.9|15630.1|15637.9|15635.1|15630.9|15628.1|132
1678380900000|2023-03-09 16:55:00|15633.4|15630.6|15625.9|15623.1|15633.4|15630.6|15623.9|15621.1|185
1678381200000|2023-03-09 17:00:00|15626.4|15623.6|15612.4|15609.6|15628.4|15625.6|15610.4|15607.6|534
1678381500000|2023-03-09 17:05:00|15612.9|15610.1|15617.9|15615.1|15619.9|15617.1|15607.9|15605.1|180
1678381800000|2023-03-09 17:10:00|15617.4|15614.6|15613.9|15611.1|15619.4|15616.6|15612.9|15610.1|92
1678382100000|2023-03-09 17:15:00|15613.4|15610.6|15618.4|15615.6|15621.4|15618.6|15611.4|15608.6|192
1678382400000|2023-03-09 17:20:00|15618.9|15616.1|15623.4|15620.6|15626.9|15624.1|15615.4|15612.6|110
1678382700000|2023-03-09 17:25:00|15622.9|15620.1|15629.4|15626.6|15631.4|15628.6|15621.9|15619.1|253
1678383000000|2023-03-09 17:30:00|15628.9|15626.1|15627.4|15624.6|15631.9|15629.1|15625.9|15623.1|156
1678383300000|2023-03-09 17:35:00|15627.9|15625.1|15617.4|15614.6|15627.9|15625.1|15612.9|15610.1|145
1678383600000|2023-03-09 17:40:00|15616.9|15614.1|15611.9|15609.1|15620.9|15618.1|15609.9|15607.1|109
1678383900000|2023-03-09 17:45:00|15611.4|15608.6|15601.9|15599.1|15611.9|15609.1|15598.9|15596.1|263
1678384200000|2023-03-09 17:50:00|15601.4|15598.6|15604.9|15602.1|15607.4|15604.6|15599.9|15597.1|248
1678384500000|2023-03-09 17:55:00|15604.4|15601.6|15604.9|15602.1|15608.9|15606.1|15601.9|15599.1|78
1678384800000|2023-03-09 18:00:00|15605.4|15602.6|15606.9|15604.1|15609.9|15607.1|15597.4|15594.6|199
1678385100000|2023-03-09 18:05:00|15606.4|15603.6|15604.9|15602.1|15608.9|15606.1|15602.4|15599.6|84
1678385400000|2023-03-09 18:10:00|15604.4|15601.6|15590.4|15587.6|15605.4|15602.6|15589.9|15587.1|216
1678385700000|2023-03-09 18:15:00|15589.9|15587.1|15585.9|15583.1|15592.4|15589.6|15584.4|15581.6|151
1678386000000|2023-03-09 18:20:00|15586.4|15583.6|15577.4|15574.6|15592.9|15590.1|15576.9|15574.1|178
1678386300000|2023-03-09 18:25:00|15577.9|15575.1|15574.9|15572.1|15578.4|15575.6|15568.4|15565.6|216
1678386600000|2023-03-09 18:30:00|15575.4|15572.6|15563.9|15561.1|15575.4|15572.6|15559.9|15557.1|228
1678386900000|2023-03-09 18:35:00|15563.4|15560.6|15559.4|15556.6|15567.4|15564.6|15558.9|15556.1|179
1678387200000|2023-03-09 18:40:00|15558.9|15556.1|15572.9|15570.1|15575.9|15573.1|15558.9|15556.1|467
1678387500000|2023-03-09 18:45:00|15572.4|15569.6|15555.4|15552.6|15574.4|15571.6|15552.4|15549.6|464
1678387800000|2023-03-09 18:50:00|15555.9|15553.1|15560.4|15557.6|15562.4|15559.6|15547.9|15545.1|425
1678388100000|2023-03-09 18:55:00|15559.9|15557.1|15557.9|15555.1|15562.9|15560.1|15555.9|15553.1|338
1678388400000|2023-03-09 19:00:00|15558.4|15555.6|15544.9|15542.1|15558.9|15556.1|15543.9|15541.1|423
1678388700000|2023-03-09 19:05:00|15545.4|15542.6|15547.4|15544.6|15550.9|15548.1|15543.9|15541.1|191
1678389000000|2023-03-09 19:10:00|15546.9|15544.1|15556.9|15554.1|15557.4|15554.6|15543.9|15541.1|459
1678389300000|2023-03-09 19:15:00|15555.9|15553.1|15555.9|15553.1|15566.9|15564.1|15551.4|15548.6|446
1678389600000|2023-03-09 19:20:00|15555.4|15552.6|15567.4|15564.6|15567.9|15565.1|15552.4|15549.6|184
1678389900000|2023-03-09 19:25:00|15567.9|15565.1|15554.9|15552.1|15570.9|15568.1|15554.4|15551.6|256
1678390200000|2023-03-09 19:30:00|15554.4|15551.6|15545.9|15543.1|15554.9|15552.1|15543.9|15541.1|387
1678390500000|2023-03-09 19:35:00|15546.4|15543.6|15554.9|15552.1|15559.9|15557.1|15546.4|15543.6|179
1678390800000|2023-03-09 19:40:00|15554.4|15551.6|15558.4|15555.6|15561.9|15559.1|15553.4|15550.6|116
1678391100000|2023-03-09 19:45:00|15558.9|15556.1|15554.9|15552.1|15563.9|15561.1|15550.9|15548.1|304
1678391400000|2023-03-09 19:50:00|15555.4|15552.6|15543.9|15541.1|15555.4|15552.6|15542.9|15540.1|335
1678391700000|2023-03-09 19:55:00|15543.4|15540.6|15537.4|15534.6|15545.4|15542.6|15535.4|15532.6|301
1678392000000|2023-03-09 20:00:00|15537.9|15535.1|15528.9|15526.1|15541.4|15538.6|15527.9|15525.1|238
1678392300000|2023-03-09 20:05:00|15528.4|15525.6|15523.9|15521.1|15531.4|15528.6|15518.9|15516.1|240
1678392600000|2023-03-09 20:10:00|15523.4|15520.6|15518.4|15515.6|15528.9|15526.1|15517.4|15514.6|254
1678392900000|2023-03-09 20:15:00|15517.9|15515.1|15499.9|15497.1|15517.9|15515.1|15498.9|15496.1|499
1678393200000|2023-03-09 20:20:00|15500.4|15497.6|15499.9|15497.1|15508.9|15506.1|15492.4|15489.6|791
1678393500000|2023-03-09 20:25:00|15499.4|15496.6|15496.4|15493.6|15511.9|15509.1|15495.9|15493.1|493
1678393800000|2023-03-09 20:30:00|15495.9|15493.1|15504.9|15502.1|15509.9|15507.1|15476.9|15474.1|1054
1678394100000|2023-03-09 20:35:00|15505.4|15502.6|15509.4|15506.6|15510.9|15508.1|15493.9|15491.1|541
1678394400000|2023-03-09 20:40:00|15508.9|15506.1|15506.9|15504.1|15510.9|15508.1|15501.4|15498.6|396
1678394700000|2023-03-09 20:45:00|15507.4|15504.6|15507.4|15504.6|15510.4|15507.6|15496.9|15494.1|476
1678395000000|2023-03-09 20:50:00|15506.9|15504.1|15504.9|15502.1|15517.4|15514.6|15500.9|15498.1|423
1678395300000|2023-03-09 20:55:00|15505.9|15503.1|15507.9|15505.1|15508.9|15506.1|15492.4|15489.6|688
1678395600000|2023-03-09 21:00:00|15506.3|15499.3|15502.6|15495.6|15520.5|15513.5|15499.6|15492.6|15
1678395900000|2023-03-09 21:05:00|15503|15496|15495.1|15488.1|15505.2|15498.2|15495.1|15488.1|0
1678396200000|2023-03-09 21:10:00|15494.2|15487.2|15488.8|15481.8|15494.5|15487.5|15486.1|15479.1|0
1678396500000|2023-03-09 21:15:00|15489.6|15482.6|15492.3|15485.3|15496.4|15489.4|15489.6|15482.6|0
1678396800000|2023-03-09 21:20:00|15491.8|15484.8|15489.2|15482.2|15496.7|15489.7|15487.5|15480.5|0
1678397100000|2023-03-09 21:25:00|15488.7|15481.7|15485.2|15478.2|15490.2|15483.2|15485.2|15478.2|0
1678397400000|2023-03-09 21:30:00|15485.3|15478.3|15490.5|15483.5|15490.5|15483.5|15485.3|15478.3|0
1678397700000|2023-03-09 21:35:00|15491.3|15484.3|15492.8|15485.8|15498.5|15491.5|15491.3|15484.3|0
1678398000000|2023-03-09 21:40:00|15492|15485|15496.6|15489.6|15499.1|15492.1|15492|15485|0
1678398300000|2023-03-09 21:45:00|15497.4|15490.4|15508.6|15501.6|15508.6|15501.6|15497.4|15490.4|0
1678398600000|2023-03-09 21:50:00|15507.7|15500.7|15505.6|15498.6|15507.7|15500.7|15503|15496|0
1678398900000|2023-03-09 21:55:00|15505.5|15498.5|15506.3|15499.3|15507.2|15500.2|15503|15496|0
1678399200000|2023-03-09 22:00:00|15506.1|15499.1|15506.1|15499.1|15506.4|15499.4|15503.9|15496.9|0
1678399500000|2023-03-09 22:05:00|15506.6|15499.6|15503.4|15496.4|15506.8|15499.8|15503.2|15496.2|0
1678399800000|2023-03-09 22:10:00|15503.8|15496.8|15502.3|15495.3|15504.1|15497.1|15502.3|15495.3|0
1678400100000|2023-03-09 22:15:00|15502.2|15495.2|15500.5|15493.5|15502.3|15495.3|15499.9|15492.9|0
1678400400000|2023-03-09 22:20:00|15500.6|15493.6|15501.6|15494.6|15502.3|15495.3|15500.6|15493.6|0
1678400700000|2023-03-09 22:25:00|15501.3|15494.3|15499.1|15492.1|15502.1|15495.1|15498.1|15491.1|0
1678401000000|2023-03-09 22:30:00|15498.7|15491.7|15501.3|15494.3|15502|15495|15498.7|15491.7|0
1678401300000|2023-03-09 22:35:00|15500.7|15493.7|15500.2|15493.2|15502.5|15495.5|15498.8|15491.8|0
1678401600000|2023-03-09 22:40:00|15500.1|15493.1|15500.4|15493.4|15500.4|15493.4|15499.2|15492.2|0
1678401900000|2023-03-09 22:45:00|15500.2|15493.2|15502.5|15495.5|15502.5|15495.5|15500.2|15493.2|0
1678402200000|2023-03-09 22:50:00|15502.7|15495.7|15505.3|15498.3|15506.6|15499.6|15501.6|15494.6|0
1678402500000|2023-03-09 22:55:00|15504.8|15497.8|15505.8|15498.8|15507.1|15500.1|15504.6|15497.6|0
1678402800000|2023-03-09 23:00:00|15505.9|15498.9|15465.6|15458.6|15505.9|15498.9|15464.3|15457.3|0
1678403100000|2023-03-09 23:05:00|15466.5|15459.5|15477.1|15470.1|15479.2|15472.2|15466.5|15459.5|0
1678403400000|2023-03-09 23:10:00|15477.6|15470.6|15482|15475|15482.8|15475.8|15471.7|15464.7|0
1678403700000|2023-03-09 23:15:00|15483.7|15476.7|15489.2|15482.2|15489.2|15482.2|15481.2|15474.2|0
1678404000000|2023-03-09 23:20:00|15489.3|15482.3|15488.4|15481.4|15491.9|15484.9|15485.7|15478.7|0
1678404300000|2023-03-09 23:25:00|15488|15481|15489.9|15482.9|15492|15485|15487.6|15480.6|0
1678404600000|2023-03-09 23:30:00|15490.8|15483.8|15487.1|15480.1|15491.6|15484.6|15486.2|15479.2|0
1678404900000|2023-03-09 23:35:00|15486.3|15479.3|15478.8|15471.8|15491.4|15484.4|15477.9|15470.9|0
1678405200000|2023-03-09 23:40:00|15477.9|15470.9|15478.7|15471.7|15483.8|15476.8|15477|15470|0
1678405500000|2023-03-09 23:45:00|15479.1|15472.1|15482.1|15475.1|15483.8|15476.8|15479.1|15472.1|0
1678405800000|2023-03-09 23:50:00|15482|15475|15490.6|15483.6|15493.1|15486.1|15480.3|15473.3|0
1678406100000|2023-03-09 23:55:00|15491.4|15484.4|15487.2|15480.2|15491.4|15484.4|15486.3|15479.3|0
1678406400000|2023-03-10 00:00:00|15486.7|15479.7|15490.3|15483.3|15492.2|15485.2|15482|15475|0
1678406700000|2023-03-10 00:05:00|15491.2|15484.2|15484.2|15477.2|15491.6|15484.6|15484.2|15477.2|0
1678407000000|2023-03-10 00:10:00|15485|15478|15480.3|15473.3|15486.7|15479.7|15477.4|15470.4|0
1678407300000|2023-03-10 00:15:00|15479.4|15472.4|15472.5|15467.5|15491.5|15486.5|15470|15465|183
1678407600000|2023-03-10 00:20:00|15472|15467|15472.5|15467.5|15472.5|15467.5|15463.5|15458.5|46
1678407900000|2023-03-10 00:25:00|15473|15468|15465.5|15460.5|15477|15472|15460.5|15455.5|40
1678408200000|2023-03-10 00:30:00|15466|15461|15478.5|15473.5|15479.5|15474.5|15466|15461|19
1678408500000|2023-03-10 00:35:00|15478|15473|15472.5|15467.5|15478.5|15473.5|15472.5|15467.5|21
1678408800000|2023-03-10 00:40:00|15470.5|15465.5|15469|15464|15476.5|15471.5|15467|15462|22
1678409100000|2023-03-10 00:45:00|15468.5|15463.5|15469|15464|15471.5|15466.5|15466|15461|11
1678409400000|2023-03-10 00:50:00|15468.5|15463.5|15474|15469|15476|15471|15465.5|15460.5|12
1678409700000|2023-03-10 00:55:00|15473.5|15468.5|15468.5|15463.5|15474|15469|15465.5|15460.5|20
1678410000000|2023-03-10 01:00:00|15468|15463|15463.5|15458.5|15471.5|15466.5|15463.5|15458.5|19
1678410300000|2023-03-10 01:05:00|15464|15459|15461.5|15456.5|15466.5|15461.5|15460.5|15455.5|21
1678410600000|2023-03-10 01:10:00|15461|15456|15452.5|15447.5|15462.5|15457.5|15450.5|15445.5|37
1678410900000|2023-03-10 01:15:00|15451|15446|15460.5|15455.5|15460.5|15455.5|15447|15442|68
1678411200000|2023-03-10 01:20:00|15460|15455|15466.5|15461.5|15470.5|15465.5|15459.5|15454.5|41
1678411500000|2023-03-10 01:25:00|15467|15462|15470.5|15465.5|15471.5|15466.5|15466.5|15461.5|16
1678411800000|2023-03-10 01:30:00|15471|15466|15479.5|15474.5|15480.5|15475.5|15462|15457|85
1678412100000|2023-03-10 01:35:00|15480|15475|15478.5|15473.5|15481|15476|15474.5|15469.5|4
1678412400000|2023-03-10 01:40:00|15479|15474|15471.5|15466.5|15479|15474|15469.5|15464.5|15
1678412700000|2023-03-10 01:45:00|15472|15467|15467|15462|15473.5|15468.5|15467|15462|23
1678413000000|2023-03-10 01:50:00|15468.5|15463.5|15468.5|15463.5|15472.5|15467.5|15467.5|15462.5|13
1678413300000|2023-03-10 01:55:00|15469|15464|15457.5|15452.5|15470.5|15465.5|15457|15452|54
1678413600000|2023-03-10 02:00:00|15457|15452|15459.5|15454.5|15461|15456|15457|15452|55
1678413900000|2023-03-10 02:05:00|15459|15454|15460.5|15455.5|15462.5|15457.5|15458.5|15453.5|15
1678414200000|2023-03-10 02:10:00|15461|15456|15463.5|15458.5|15464.5|15459.5|15461|15456|11
1678414500000|2023-03-10 02:15:00|15463|15458|15432.5|15427.5|15463|15458|15428|15423|102
1678414800000|2023-03-10 02:20:00|15433|15428|15437.5|15432.5|15438.5|15433.5|15430|15425|36
1678415100000|2023-03-10 02:25:00|15437|15432|15429.5|15424.5|15437.5|15432.5|15429|15424|15
1678415400000|2023-03-10 02:30:00|15429|15424|15447|15442|15453.5|15448.5|15429|15424|242
1678415700000|2023-03-10 02:35:00|15447.5|15442.5|15462.5|15457.5|15466.5|15461.5|15447.5|15442.5|53
1678416000000|2023-03-10 02:40:00|15463|15458|15450.5|15445.5|15464.5|15459.5|15450.5|15445.5|24
1678416300000|2023-03-10 02:45:00|15451|15446|15447.5|15442.5|15452.5|15447.5|15445|15440|12
1678416600000|2023-03-10 02:50:00|15448|15443|15444.5|15439.5|15448|15443|15443.5|15438.5|18
1678416900000|2023-03-10 02:55:00|15444|15439|15460.5|15455.5|15460.5|15455.5|15443.5|15438.5|31
1678417200000|2023-03-10 03:00:00|15460|15455|15453.5|15448.5|15460.5|15455.5|15451|15446|27
1678417500000|2023-03-10 03:05:00|15453|15448|15460.5|15455.5|15460.5|15455.5|15453|15448|39
1678417800000|2023-03-10 03:10:00|15461|15456|15465.5|15460.5|15467|15462|15458|15453|89
1678418100000|2023-03-10 03:15:00|15466|15461|15469|15464|15470|15465|15464.5|15459.5|32
1678418400000|2023-03-10 03:20:00|15468.5|15463.5|15463.5|15458.5|15469|15464|15460|15455|16
1678418700000|2023-03-10 03:25:00|15464|15459|15455.5|15450.5|15469|15464|15454.5|15449.5|21
1678419000000|2023-03-10 03:30:00|15456|15451|15450.5|15445.5|15457|15452|15449|15444|55
1678419300000|2023-03-10 03:35:00|15450|15445|15449.5|15444.5|15450.5|15445.5|15443.5|15438.5|56
1678419600000|2023-03-10 03:40:00|15450|15445|15438|15433|15450|15445|15438|15433|47
1678419900000|2023-03-10 03:45:00|15438.5|15433.5|15435.5|15430.5|15442|15437|15435.5|15430.5|11
1678420200000|2023-03-10 03:50:00|15436|15431|15433.5|15428.5|15438|15433|15427.5|15422.5|42
1678420500000|2023-03-10 03:55:00|15433|15428|15434.5|15429.5|15437|15432|15429.5|15424.5|15
1678420800000|2023-03-10 04:00:00|15434|15429|15423.5|15418.5|15434|15429|15416.5|15411.5|68
1678421100000|2023-03-10 04:05:00|15423|15418|15421|15416|15427.5|15422.5|15420.5|15415.5|25
1678421400000|2023-03-10 04:10:00|15421.5|15416.5|15427|15422|15428|15423|15419.5|15414.5|20
1678421700000|2023-03-10 04:15:00|15426.5|15421.5|15421.5|15416.5|15428|15423|15421.5|15416.5|36
1678422000000|2023-03-10 04:20:00|15422|15417|15425.5|15420.5|15425.5|15420.5|15421|15416|12
1678422300000|2023-03-10 04:25:00|15426|15421|15422.5|15417.5|15426|15421|15418|15413|14
1678422600000|2023-03-10 04:30:00|15422|15417|15427|15422|15427.5|15422.5|15421.5|15416.5|24
1678422900000|2023-03-10 04:35:00|15426.5|15421.5|15420|15415|15427|15422|15419.5|15414.5|13
1678423200000|2023-03-10 04:40:00|15420.5|15415.5|15417.5|15412.5|15423.5|15418.5|15416.5|15411.5|6
1678423500000|2023-03-10 04:45:00|15417|15412|15422.5|15417.5|15424|15419|15416.5|15411.5|11
1678423800000|2023-03-10 04:50:00|15423|15418|15417.5|15412.5|15427|15422|15417.5|15412.5|35
1678424100000|2023-03-10 04:55:00|15418|15413|15424|15419|15426|15421|15418|15413|37
1678424400000|2023-03-10 05:00:00|15423.5|15418.5|15440.5|15435.5|15440.5|15435.5|15423.5|15418.5|32
1678424700000|2023-03-10 05:05:00|15441|15436|15444.5|15439.5|15447|15442|15441|15436|32
1678425000000|2023-03-10 05:10:00|15445|15440|15440.5|15435.5|15447.5|15442.5|15438.5|15433.5|28
1678425300000|2023-03-10 05:15:00|15441|15436|15439.5|15434.5|15443.5|15438.5|15438.5|15433.5|13
1678425600000|2023-03-10 05:20:00|15440|15435|15437.5|15432.5|15442|15437|15437.5|15432.5|7
1678425900000|2023-03-10 05:25:00|15438|15433|15438.5|15433.5|15442.5|15437.5|15437.5|15432.5|8
1678426200000|2023-03-10 05:30:00|15438|15433|15436.5|15431.5|15438|15433|15433|15428|24
1678426500000|2023-03-10 05:35:00|15437|15432|15448.5|15443.5|15449|15444|15436.5|15431.5|24
1678426800000|2023-03-10 05:40:00|15449|15444|15448.5|15443.5|15450.5|15445.5|15446.5|15441.5|19
1678427100000|2023-03-10 05:45:00|15448|15443|15448.5|15443.5|15453|15448|15446.5|15441.5|46
1678427400000|2023-03-10 05:50:00|15449|15444|15448.5|15443.5|15453.5|15448.5|15447.5|15442.5|13
1678427700000|2023-03-10 05:55:00|15449|15444|15451.5|15446.5|15453.5|15448.5|15447|15442|16
1678428000000|2023-03-10 06:00:00|15452|15447|15446|15441|15454.5|15449.5|15445.5|15440.5|46
1678428300000|2023-03-10 06:05:00|15445.5|15440.5|15442.5|15437.5|15447.5|15442.5|15441.5|15436.5|17
1678428600000|2023-03-10 06:10:00|15442|15437|15437.5|15432.5|15445.5|15440.5|15436.5|15431.5|56
1678428900000|2023-03-10 06:15:00|15438|15433|15440.5|15435.5|15441.5|15436.5|15436|15431|16
1678429200000|2023-03-10 06:20:00|15439.5|15434.5|15421|15416|15439.5|15434.5|15421|15416|138
1678429500000|2023-03-10 06:25:00|15421.5|15416.5|15426.5|15421.5|15426.5|15421.5|15421.5|15416.5|25
1678429800000|2023-03-10 06:30:00|15427|15422|15418.5|15413.5|15429|15424|15418.5|15413.5|35
1678430100000|2023-03-10 06:35:00|15419|15414|15407.5|15402.5|15420|15415|15406.5|15401.5|142
1678430400000|2023-03-10 06:40:00|15408|15403|15403.5|15398.5|15410.5|15405.5|15402.5|15397.5|115
1678430700000|2023-03-10 06:45:00|15404|15399|15403.5|15398.5|15408|15403|15403|15398|56
1678431000000|2023-03-10 06:50:00|15404|15399|15413.5|15408.5|15413.5|15408.5|15402|15397|84
1678431300000|2023-03-10 06:55:00|15414|15409|15422|15417|15429|15424|15414|15409|133
1678431600000|2023-03-10 07:00:00|15420.9|15418.1|15417.9|15415.1|15438.4|15435.6|15403.4|15400.6|636
1678431900000|2023-03-10 07:05:00|15418.4|15415.6|15416.9|15414.1|15420.4|15417.6|15397.4|15394.6|660
1678432200000|2023-03-10 07:10:00|15416.4|15413.6|15395.4|15392.6|15417.4|15414.6|15394.9|15392.1|496
1678432500000|2023-03-10 07:15:00|15394.9|15392.1|15402.4|15399.6|15402.9|15400.1|15385.9|15383.1|574
1678432800000|2023-03-10 07:20:00|15401.9|15399.1|15413.9|15411.1|15419.4|15416.6|15396.4|15393.6|487
1678433100000|2023-03-10 07:25:00|15413.4|15410.6|15425.4|15422.6|15427.4|15424.6|15401.9|15399.1|461
1678433400000|2023-03-10 07:30:00|15424.9|15422.1|15440.4|15437.6|15441.9|15439.1|15416.9|15414.1|683
1678433700000|2023-03-10 07:35:00|15439.9|15437.1|15437.4|15434.6|15442.9|15440.1|15433.4|15430.6|331
1678434000000|2023-03-10 07:40:00|15437.9|15435.1|15415.4|15412.6|15443.4|15440.6|15414.9|15412.1|482
1678434300000|2023-03-10 07:45:00|15415.9|15413.1|15423.4|15420.6|15430.4|15427.6|15413.9|15411.1|294
1678434600000|2023-03-10 07:50:00|15423.9|15421.1|15405.9|15403.1|15425.4|15422.6|15404.9|15402.1|352
1678434900000|2023-03-10 07:55:00|15405.4|15402.6|15396.9|15394.1|15414.9|15412.1|15395.9|15393.1|744
1678435200000|2023-03-10 08:00:00|15397.4|15394.6|15357.2|15355.8|15405.2|15403.8|15352.2|15350.8|4306
1678435500000|2023-03-10 08:05:00|15355.2|15353.8|15377.7|15376.3|15402.7|15401.3|15332.7|15331.3|3490
1678435800000|2023-03-10 08:10:00|15378.2|15376.8|15345.7|15344.3|15388.2|15386.8|15338.2|15336.8|2047
1678436100000|2023-03-10 08:15:00|15346.2|15344.8|15343.2|15341.8|15348.2|15346.8|15312.2|15310.8|2177
1678436400000|2023-03-10 08:20:00|15342.7|15341.3|15360.2|15358.8|15360.7|15359.3|15334.2|15332.8|1670
1678436700000|2023-03-10 08:25:00|15360.7|15359.3|15377.2|15375.8|15387.2|15385.8|15342.2|15340.8|1539
1678437000000|2023-03-10 08:30:00|15376.7|15375.3|15343.2|15341.8|15378.2|15376.8|15341.2|15339.8|1265
1678437300000|2023-03-10 08:35:00|15342.7|15341.3|15372.2|15370.8|15374.2|15372.8|15340.7|15339.3|931
1678437600000|2023-03-10 08:40:00|15373.1|15371.7|15363.1|15361.7|15388.1|15386.7|15359.6|15358.2|856
1678437900000|2023-03-10 08:45:00|15363.6|15362.2|15364.6|15363.2|15369.1|15367.7|15352.1|15350.7|734
1678438200000|2023-03-10 08:50:00|15364.1|15362.7|15337.6|15336.2|15365.1|15363.7|15333.1|15331.7|735
1678438500000|2023-03-10 08:55:00|15337.1|15335.7|15337.6|15336.2|15364.6|15363.2|15334.1|15332.7|1022
1678438800000|2023-03-10 09:00:00|15337.1|15335.7|15347.6|15346.2|15350.1|15348.7|15328.6|15327.2|874
1678439100000|2023-03-10 09:05:00|15347.1|15345.7|15363.1|15361.7|15365.1|15363.7|15332.1|15330.7|1075
1678439400000|2023-03-10 09:10:00|15362.6|15361.2|15355.1|15353.7|15371.1|15369.7|15340.1|15338.7|794
1678439700000|2023-03-10 09:15:00|15355.6|15354.2|15375.6|15374.2|15382.6|15381.2|15353.6|15352.2|639
1678440000000|2023-03-10 09:20:00|15375.1|15373.7|15379.6|15378.2|15380.6|15379.2|15363.6|15362.2|402
1678440300000|2023-03-10 09:25:00|15379.1|15377.7|15416.6|15415.2|15419.1|15417.7|15378.1|15376.7|1324
1678440600000|2023-03-10 09:30:00|15416.1|15414.7|15427.6|15426.2|15440.1|15438.7|15416.1|15414.7|1115
1678440900000|2023-03-10 09:35:00|15427.1|15425.7|15407.6|15406.2|15427.6|15426.2|15406.6|15405.2|997
1678441200000|2023-03-10 09:40:00|15407.1|15405.7|15391.1|15389.7|15408.6|15407.2|15383.1|15381.7|756
1678441500000|2023-03-10 09:45:00|15390.6|15389.2|15390.6|15389.2|15398.1|15396.7|15382.6|15381.2|301
1678441800000|2023-03-10 09:50:00|15390.1|15388.7|15374.1|15372.7|15404.1|15402.7|15373.1|15371.7|493
1678442100000|2023-03-10 09:55:00|15373.6|15372.2|15390.1|15388.7|15392.1|15390.7|15370.6|15369.2|435
1678442400000|2023-03-10 10:00:00|15390.6|15389.2|15412.6|15411.2|15413.1|15411.7|15385.1|15383.7|422
1678442700000|2023-03-10 10:05:00|15413.1|15411.7|15408.1|15406.7|15417.6|15416.2|15405.1|15403.7|505
1678443000000|2023-03-10 10:10:00|15408.6|15407.2|15425.1|15423.7|15427.1|15425.7|15406.6|15405.2|341
1678443300000|2023-03-10 10:15:00|15425.6|15424.2|15429.1|15427.7|15430.1|15428.7|15414.1|15412.7|291
1678443600000|2023-03-10 10:20:00|15429.6|15428.2|15423.6|15422.2|15433.6|15432.2|15419.6|15418.2|551
1678443900000|2023-03-10 10:25:00|15423.1|15421.7|15414.6|15413.2|15427.1|15425.7|15413.6|15412.2|479
1678444200000|2023-03-10 10:30:00|15414.1|15412.7|15403.1|15401.7|15419.6|15418.2|15397.1|15395.7|454
1678444500000|2023-03-10 10:35:00|15402.6|15401.2|15383.1|15381.7|15407.6|15406.2|15382.6|15381.2|453
1678444800000|2023-03-10 10:40:00|15382.6|15381.2|15389.6|15388.2|15394.1|15392.7|15371.1|15369.7|727
1678445100000|2023-03-10 10:45:00|15390.1|15388.7|15380.6|15379.2|15392.1|15390.7|15380.6|15379.2|256
1678445400000|2023-03-10 10:50:00|15380.1|15378.7|15375.6|15374.2|15381.6|15380.2|15369.6|15368.2|565
1678445700000|2023-03-10 10:55:00|15376.1|15374.7|15372.6|15371.2|15378.6|15377.2|15368.6|15367.2|393
1678446000000|2023-03-10 11:00:00|15372.1|15370.7|15395.6|15394.2|15399.1|15397.7|15372.1|15370.7|428
1678446300000|2023-03-10 11:05:00|15396.1|15394.7|15385.1|15383.7|15396.6|15395.2|15383.6|15382.2|267
1678446600000|2023-03-10 11:10:00|15385.6|15384.2|15386.1|15384.7|15386.6|15385.2|15376.6|15375.2|210
1678446900000|2023-03-10 11:15:00|15386.6|15385.2|15395.6|15394.2|15397.6|15396.2|15380.6|15379.2|170
1678447200000|2023-03-10 11:20:00|15395.1|15393.7|15393.6|15392.2|15395.6|15394.2|15381.6|15380.2|239
1678447500000|2023-03-10 11:25:00|15393.1|15391.7|15402.1|15400.7|15402.1|15400.7|15391.1|15389.7|245
1678447800000|2023-03-10 11:30:00|15403.1|15401.7|15424.1|15422.7|15424.1|15422.7|15400.1|15398.7|425
1678448100000|2023-03-10 11:35:00|15424.6|15423.2|15437.1|15435.7|15438.1|15436.7|15418.6|15417.2|668
1678448400000|2023-03-10 11:40:00|15437.6|15436.2|15433.1|15431.7|15438.1|15436.7|15428.1|15426.7|700
1678448700000|2023-03-10 11:45:00|15432.6|15431.2|15434.6|15433.2|15440.1|15438.7|15428.6|15427.2|374
1678449000000|2023-03-10 11:50:00|15434.1|15432.7|15432.6|15431.2|15448.1|15446.7|15432.1|15430.7|482
1678449300000|2023-03-10 11:55:00|15432.1|15430.7|15436.1|15434.7|15439.1|15437.7|15430.1|15428.7|426
1678449600000|2023-03-10 12:00:00|15435.6|15434.2|15423.1|15421.7|15440.1|15438.7|15421.1|15419.7|639
1678449900000|2023-03-10 12:05:00|15422.6|15421.2|15433.6|15432.2|15440.1|15438.7|15421.1|15419.7|452
1678450200000|2023-03-10 12:10:00|15434.1|15432.7|15439.6|15438.2|15445.6|15444.2|15432.1|15430.7|314
1678450500000|2023-03-10 12:15:00|15440.1|15438.7|15450.6|15449.2|15455.1|15453.7|15438.1|15436.7|365
1678450800000|2023-03-10 12:20:00|15450.1|15448.7|15444.6|15443.2|15458.1|15456.7|15437.6|15436.2|453
1678451100000|2023-03-10 12:25:00|15445.1|15443.7|15449.1|15447.7|15453.6|15452.2|15443.6|15442.2|329
1678451400000|2023-03-10 12:30:00|15449.6|15448.2|15443.1|15441.7|15454.1|15452.7|15441.6|15440.2|389
1678451700000|2023-03-10 12:35:00|15442.6|15441.2|15436.6|15435.2|15444.1|15442.7|15423.1|15421.7|399
1678452000000|2023-03-10 12:40:00|15435.8|15434.4|15428.8|15427.4|15438.3|15436.9|15419.3|15417.9|303
1678452300000|2023-03-10 12:45:00|15429.3|15427.9|15427.8|15426.4|15437.3|15435.9|15425.8|15424.4|251
1678452600000|2023-03-10 12:50:00|15427.3|15425.9|15434.3|15432.9|15435.8|15434.4|15416.8|15415.4|398
1678452900000|2023-03-10 12:55:00|15433.8|15432.4|15426.8|15425.4|15439.3|15437.9|15426.3|15424.9|422
1678453200000|2023-03-10 13:00:00|15427.3|15425.9|15418.8|15417.4|15438.3|15436.9|15413.8|15412.4|483
1678453500000|2023-03-10 13:05:00|15418.3|15416.9|15416.8|15415.4|15426.3|15424.9|15415.3|15413.9|335
1678453800000|2023-03-10 13:10:00|15416.3|15414.9|15411.8|15410.4|15418.3|15416.9|15408.3|15406.9|323
1678454100000|2023-03-10 13:15:00|15412.3|15410.9|15413.3|15411.9|15417.8|15416.4|15406.8|15405.4|363
1678454400000|2023-03-10 13:20:00|15412.8|15411.4|15417.8|15416.4|15417.8|15416.4|15408.3|15406.9|364
1678454700000|2023-03-10 13:25:00|15417.3|15415.9|15409.3|15407.9|15430.3|15428.9|15406.3|15404.9|516
1678455000000|2023-03-10 13:30:00|15409.8|15408.4|15473.3|15471.9|15486.8|15485.4|15365.8|15364.4|2815
1678455300000|2023-03-10 13:35:00|15472.8|15471.4|15454.8|15453.4|15478.3|15476.9|15445.8|15444.4|1594
1678455600000|2023-03-10 13:40:00|15454.3|15452.9|15486.3|15484.9|15486.8|15485.4|15446.8|15445.4|1297
1678455900000|2023-03-10 13:45:00|15485.8|15484.4|15477.8|15476.4|15498.8|15497.4|15472.3|15470.9|1318
1678456200000|2023-03-10 13:50:00|15478.3|15476.9|15475.8|15474.4|15484.3|15482.9|15463.8|15462.4|832
1678456500000|2023-03-10 13:55:00|15475.3|15473.9|15467.8|15466.4|15480.8|15479.4|15451.8|15450.4|375
1678456800000|2023-03-10 14:00:00|15468.3|15466.9|15466.8|15465.4|15471.8|15470.4|15439.8|15438.4|867
1678457100000|2023-03-10 14:05:00|15466.3|15464.9|15482.8|15481.4|15485.8|15484.4|15450.8|15449.4|833
1678457400000|2023-03-10 14:10:00|15482.3|15480.9|15449.8|15448.4|15486.8|15485.4|15446.3|15444.9|632
1678457700000|2023-03-10 14:15:00|15450.3|15448.9|15439.3|15437.9|15456.8|15455.4|15430.3|15428.9|732
1678458000000|2023-03-10 14:20:00|15438.8|15437.4|15442.8|15441.4|15451.8|15450.4|15434.8|15433.4|402
1678458300000|2023-03-10 14:25:00|15442.3|15440.9|15437.8|15436.4|15443.3|15441.9|15428.8|15427.4|492
1678458600000|2023-03-10 14:30:00|15437.3|15435.9|15407.8|15406.4|15437.3|15435.9|15406.3|15404.9|1121
1678458900000|2023-03-10 14:35:00|15408.3|15406.9|15382.3|15380.9|15408.8|15407.4|15380.3|15378.9|1372
1678459200000|2023-03-10 14:40:00|15381.8|15380.4|15354.3|15352.9|15383.8|15382.4|15352.3|15350.9|1416
1678459500000|2023-03-10 14:45:00|15353.8|15352.4|15337.3|15335.9|15354.8|15353.4|15319.8|15318.4|2207
1678459800000|2023-03-10 14:50:00|15336.8|15335.4|15345.8|15344.4|15362.3|15360.9|15320.8|15319.4|2099
1678460100000|2023-03-10 14:55:00|15345.3|15343.9|15360.8|15359.4|15372.3|15370.9|15337.8|15336.4|1026
1678460400000|2023-03-10 15:00:00|15359.8|15358.4|15367.3|15365.9|15387.8|15386.4|15352.8|15351.4|1157
1678460700000|2023-03-10 15:05:00|15367.8|15366.4|15382.3|15380.9|15392.3|15390.9|15366.8|15365.4|907
1678461000000|2023-03-10 15:10:00|15382.8|15381.4|15369.6|15368.2|15395.1|15393.7|15366.6|15365.2|1073
1678461300000|2023-03-10 15:15:00|15369.1|15367.7|15352.1|15350.7|15377.6|15376.2|15352.1|15350.7|783
1678461600000|2023-03-10 15:20:00|15352.6|15351.2|15352.1|15350.7|15364.1|15362.7|15334.6|15333.2|884
1678461900000|2023-03-10 15:25:00|15352.6|15351.2|15334.6|15333.2|15362.6|15361.2|15331.6|15330.2|495
1678462200000|2023-03-10 15:30:00|15334.1|15332.7|15358.6|15357.2|15375.1|15373.7|15334.1|15332.7|806
1678462500000|2023-03-10 15:35:00|15358.1|15356.7|15357.1|15355.7|15370.6|15369.2|15349.1|15347.7|635
1678462800000|2023-03-10 15:40:00|15356.6|15355.2|15341.1|15339.7|15367.6|15366.2|15335.1|15333.7|828
1678463100000|2023-03-10 15:45:00|15341.6|15340.2|15348.1|15346.7|15349.6|15348.2|15329.1|15327.7|794
1678463400000|2023-03-10 15:50:00|15348.6|15347.2|15360.1|15358.7|15361.6|15360.2|15330.1|15328.7|786
1678463700000|2023-03-10 15:55:00|15360.6|15359.2|15390.1|15388.7|15391.6|15390.2|15359.6|15358.2|849
1678464000000|2023-03-10 16:00:00|15390.6|15389.2|15383.1|15381.7|15390.6|15389.2|15373.6|15372.2|918
1678464300000|2023-03-10 16:05:00|15382.6|15381.2|15387.6|15386.2|15392.6|15391.2|15377.1|15375.7|741
1678464600000|2023-03-10 16:10:00|15388.1|15386.7|15389.6|15388.2|15400.6|15399.2|15384.6|15383.2|747
1678464900000|2023-03-10 16:15:00|15389.1|15387.7|15377.1|15375.7|15389.1|15387.7|15374.1|15372.7|916
1678465200000|2023-03-10 16:20:00|15377.6|15376.2|15379.1|15377.7|15397.6|15396.2|15373.1|15371.7|960
1678465500000|2023-03-10 16:25:00|15378.6|15377.2|15393.6|15392.2|15395.1|15393.7|15374.6|15373.2|1411
1678465800000|2023-03-10 16:30:00|15394.3|15391.5|15427.3|15424.5|15438.3|15435.5|15392.3|15389.5|2125
1678466100000|2023-03-10 16:35:00|15427.8|15425|15422.8|15420|15435.3|15432.5|15416.3|15413.5|1185
1678466400000|2023-03-10 16:40:00|15422.3|15419.5|15403.3|15400.5|15426.8|15424|15401.3|15398.5|920
1678466700000|2023-03-10 16:45:00|15403.8|15401|15386.8|15384|15409.3|15406.5|15377.8|15375|638
1678467000000|2023-03-10 16:50:00|15385.8|15383|15374.8|15372|15387.3|15384.5|15370.8|15368|371
1678467300000|2023-03-10 16:55:00|15374.3|15371.5|15365.8|15363|15376.8|15374|15364.3|15361.5|371
1678467600000|2023-03-10 17:00:00|15366.8|15364|15363.8|15361|15373.3|15370.5|15362.3|15359.5|220
1678467900000|2023-03-10 17:05:00|15364.3|15361.5|15349.8|15347|15369.8|15367|15348.8|15346|364
1678468200000|2023-03-10 17:10:00|15349.3|15346.5|15348.3|15345.5|15355.8|15353|15339.8|15337|629
1678468500000|2023-03-10 17:15:00|15348.8|15346|15345.3|15342.5|15357.8|15355|15344.8|15342|281
1678468800000|2023-03-10 17:20:00|15343.3|15340.5|15343.3|15340.5|15355.3|15352.5|15342.3|15339.5|292
1678469100000|2023-03-10 17:25:00|15343.8|15341|15356.3|15353.5|15356.3|15353.5|15342.3|15339.5|131
1678469400000|2023-03-10 17:30:00|15355.8|15353|15368.8|15366|15374.3|15371.5|15346.8|15344|479
1678469700000|2023-03-10 17:35:00|15369.3|15366.5|15371.8|15369|15377.8|15375|15363.3|15360.5|247
1678470000000|2023-03-10 17:40:00|15371.3|15368.5|15361.3|15358.5|15373.3|15370.5|15354.8|15352|214
1678470300000|2023-03-10 17:45:00|15361.8|15359|15352.8|15350|15368.8|15366|15351.3|15348.5|140
1678470600000|2023-03-10 17:50:00|15353.3|15350.5|15347.8|15345|15356.3|15353.5|15341.3|15338.5|318
1678470900000|2023-03-10 17:55:00|15347.3|15344.5|15341.8|15339|15348.3|15345.5|15336.8|15334|623
1678471200000|2023-03-10 18:00:00|15342.3|15339.5|15340.3|15337.5|15350.3|15347.5|15335.3|15332.5|321
1678471500000|2023-03-10 18:05:00|15339.8|15337|15344.3|15341.5|15347.8|15345|15335.3|15332.5|208
1678471800000|2023-03-10 18:10:00|15343.8|15341|15338.8|15336|15347.3|15344.5|15337.8|15335|120
1678472100000|2023-03-10 18:15:00|15338.3|15335.5|15324.8|15322|15339.8|15337|15323.3|15320.5|376
1678472400000|2023-03-10 18:20:00|15324.3|15321.5|15310.3|15307.5|15329.3|15326.5|15307.8|15305|530
1678472700000|2023-03-10 18:25:00|15309.8|15307|15303.3|15300.5|15310.8|15308|15298.3|15295.5|349
1678473000000|2023-03-10 18:30:00|15302.8|15300|15298.8|15296|15305.3|15302.5|15298.3|15295.5|299
1678473300000|2023-03-10 18:35:00|15299.3|15296.5|15297.3|15294.5|15303.3|15300.5|15292.3|15289.5|365
1678473600000|2023-03-10 18:40:00|15297.8|15295|15290.8|15288|15298.8|15296|15287.3|15284.5|397
1678473900000|2023-03-10 18:45:00|15290.3|15287.5|15275.8|15273|15291.3|15288.5|15273.3|15270.5|260
1678474200000|2023-03-10 18:50:00|15275.3|15272.5|15276.8|15274|15287.8|15285|15272.3|15269.5|315
1678474500000|2023-03-10 18:55:00|15276.3|15273.5|15280.8|15278|15282.3|15279.5|15273.3|15270.5|162
1678474800000|2023-03-10 19:00:00|15280.3|15277.5|15304.8|15302|15306.8|15304|15279.8|15277|403
1678475100000|2023-03-10 19:05:00|15304.3|15301.5|15311.3|15308.5|15311.3|15308.5|15291.3|15288.5|243
1678475400000|2023-03-10 19:10:00|15310.8|15308|15302.8|15300|15320.3|15317.5|15301.3|15298.5|339
1678475700000|2023-03-10 19:15:00|15302.3|15299.5|15306.8|15304|15308.3|15305.5|15293.8|15291|156
1678476000000|2023-03-10 19:20:00|15306.3|15303.5|15293.8|15291|15311.8|15309|15291.3|15288.5|141
1678476300000|2023-03-10 19:25:00|15294.3|15291.5|15287.8|15285|15296.3|15293.5|15285.8|15283|169
1678476600000|2023-03-10 19:30:00|15287.3|15284.5|15300.8|15298|15307.3|15304.5|15286.8|15284|206
1678476900000|2023-03-10 19:35:00|15301.3|15298.5|15312.3|15309.5|15317.3|15314.5|15298.3|15295.5|224
1678477200000|2023-03-10 19:40:00|15311.8|15309|15306.8|15304|15323.8|15321|15304.8|15302|222
1678477500000|2023-03-10 19:45:00|15307.3|15304.5|15333.3|15330.5|15335.3|15332.5|15306.8|15304|187
1678477800000|2023-03-10 19:50:00|15332.8|15330|15336.8|15334|15337.8|15335|15323.3|15320.5|200
1678478100000|2023-03-10 19:55:00|15337.3|15334.5|15333.3|15330.5|15347.3|15344.5|15323.8|15321|229
1678478400000|2023-03-10 20:00:00|15333.8|15331|15328.8|15326|15336.8|15334|15317.8|15315|147
1678478700000|2023-03-10 20:05:00|15328.3|15325.5|15327.3|15324.5|15328.8|15326|15311.8|15309|146
1678479000000|2023-03-10 20:10:00|15326.8|15324|15321.3|15318.5|15338.8|15336|15317.8|15315|235
1678479300000|2023-03-10 20:15:00|15320.8|15318|15302.8|15300|15327.8|15325|15301.3|15298.5|131
1678479600000|2023-03-10 20:20:00|15303.3|15300.5|15307.8|15305|15308.3|15305.5|15299.3|15296.5|169
1678479900000|2023-03-10 20:25:00|15308.3|15305.5|15311.3|15308.5|15315.8|15313|15304.8|15302|288
1678480200000|2023-03-10 20:30:00|15310.8|15308|15303.8|15301|15319.3|15316.5|15303.3|15300.5|283
1678480500000|2023-03-10 20:35:00|15304.3|15301.5|15296.8|15294|15305.8|15303|15295.8|15293|177
1678480800000|2023-03-10 20:40:00|15297.3|15294.5|15287.3|15284.5|15297.8|15295|15282.3|15279.5|260
1678481100000|2023-03-10 20:45:00|15287.8|15285|15282.8|15280|15289.3|15286.5|15280.8|15278|218
1678481400000|2023-03-10 20:50:00|15282.3|15279.5|15286.3|15283.5|15294.8|15292|15280.8|15278|381
1678481700000|2023-03-10 20:55:00|15285.8|15283|15294.8|15292|15296.8|15294|15279.8|15277|341
1678482000000|2023-03-10 21:00:00|15296.1|15289.1|15301.3|15294.3|15310.5|15303.5|15292.7|15285.7|40
1678482300000|2023-03-10 21:05:00|15300.4|15293.4|15295.5|15288.5|15300.4|15293.4|15294.4|15287.4|0
1678482600000|2023-03-10 21:10:00|15294.7|15287.7|15290.9|15283.9|15299.2|15292.2|15289.1|15282.1|0
1678482900000|2023-03-10 21:15:00|15290|15283|15296.9|15289.9|15298.2|15291.2|15286.1|15279.1|0
1678483200000|2023-03-10 21:20:00|15296.5|15289.5|15305.2|15298.2|15305.2|15298.2|15294.1|15287.1|0
1678483500000|2023-03-10 21:25:00|15304.4|15297.4|15306.6|15299.6|15307.7|15300.7|15303.4|15296.4|0
1678483800000|2023-03-10 21:30:00|15306.1|15299.1|15303.5|15296.5|15309|15302|15298.8|15291.8|0
1678484100000|2023-03-10 21:35:00|15303.1|15296.1|15310.2|15303.2|15311.1|15304.1|15302.7|15295.7|0
1678484400000|2023-03-10 21:40:00|15310.6|15303.6|15306.2|15299.2|15310.6|15303.6|15305.3|15298.3|0
1678484700000|2023-03-10 21:45:00|15307.9|15300.9|15311.2|15304.2|15311.2|15304.2|15303.6|15296.6|0
1678485000000|2023-03-10 21:50:00|15310.4|15303.4|15323.4|15316.4|15325.9|15318.9|15307.9|15300.9|0
1678485300000|2023-03-10 21:55:00|15324.2|15317.2|15350.4|15343.4|15353|15346|15321.5|15314.5|0
1678658400000|2023-03-12 22:00:00|15323.6|15316.6|15321.7|15314.7|15350.4|15343.4|15316.2|15309.2|0
1678658700000|2023-03-12 22:05:00|15322.6|15315.6|15319.3|15312.3|15332.3|15325.3|15300.6|15293.6|0
1678659000000|2023-03-12 22:10:00|15320.1|15313.1|15300.7|15293.7|15334.9|15327.9|15284.1|15277.1|0
1678659300000|2023-03-12 22:15:00|15300.3|15293.3|15448.4|15441.4|15489.8|15482.8|15289.8|15282.8|0
1678659600000|2023-03-12 22:20:00|15447.6|15440.6|15433.1|15426.1|15473.9|15466.9|15414.6|15407.6|0
1678659900000|2023-03-12 22:25:00|15433.5|15426.5|15450.7|15443.7|15483|15476|15433.5|15426.5|0
1678660200000|2023-03-12 22:30:00|15449.9|15442.9|15422.4|15415.4|15463.4|15456.4|15407.3|15400.3|0
1678660500000|2023-03-12 22:35:00|15422.8|15415.8|15466.4|15459.4|15480.2|15473.2|15416.9|15409.9|0
1678660800000|2023-03-12 22:40:00|15465.6|15458.6|15469.7|15462.7|15501.4|15494.4|15451.4|15444.4|0
1678661100000|2023-03-12 22:45:00|15468|15461|15443.1|15436.1|15480.7|15473.7|15442.6|15435.6|0
1678661400000|2023-03-12 22:50:00|15442.7|15435.7|15407.1|15400.1|15453|15446|15403.3|15396.3|0
1678661700000|2023-03-12 22:55:00|15407.9|15400.9|15391.5|15384.5|15431.8|15424.8|15390|15383|0
1678662000000|2023-03-12 23:00:00|15391.1|15384.1|15387.8|15380.8|15411.4|15404.4|15381.8|15374.8|0
1678662300000|2023-03-12 23:05:00|15387.3|15380.3|15406.2|15399.2|15406.7|15399.7|15382|15375|0
1678662600000|2023-03-12 23:10:00|15405.8|15398.8|15414.7|15407.7|15415.9|15408.9|15394|15387|0
1678662900000|2023-03-12 23:15:00|15415.1|15408.1|15423.8|15416.8|15435.7|15428.7|15407|15400|0
1678663200000|2023-03-12 23:20:00|15424.2|15417.2|15442.5|15435.5|15463|15456|15418.3|15411.3|0
1678663500000|2023-03-12 23:25:00|15442.9|15435.9|15448.3|15441.3|15452.2|15445.2|15434.5|15427.5|0
1678663800000|2023-03-12 23:30:00|15447.9|15440.9|15439.1|15432.1|15451.2|15444.2|15437.4|15430.4|0
1678664100000|2023-03-12 23:35:00|15438.2|15431.2|15452.3|15445.3|15456.4|15449.4|15438.2|15431.2|0
1678664400000|2023-03-12 23:40:00|15452.7|15445.7|15422.1|15415.1|15452.7|15445.7|15420.2|15413.2|0
1678664700000|2023-03-12 23:45:00|15423.4|15416.4|15433.4|15426.4|15435.1|15428.1|15419.2|15412.2|0
1678665000000|2023-03-12 23:50:00|15434.2|15427.2|15441.5|15434.5|15462.1|15455.1|15431.7|15424.7|0
1678665300000|2023-03-12 23:55:00|15441.6|15434.6|15428.7|15421.7|15445|15438|15426.4|15419.4|0
1678665600000|2023-03-13 00:00:00|15427.5|15420.5|15447.7|15440.7|15456.5|15449.5|15425.7|15418.7|0
1678665900000|2023-03-13 00:05:00|15447.3|15440.3|15449.1|15442.1|15451|15444|15434.9|15427.9|0
1678666200000|2023-03-13 00:10:00|15448.7|15441.7|15439|15432|15454.1|15447.1|15437.7|15430.7|0
1678666500000|2023-03-13 00:15:00|15438.5|15431.5|15392.4|15387.4|15438.5|15431.5|15387.9|15382.9|370
1678666800000|2023-03-13 00:20:00|15391.9|15386.9|15410.9|15405.9|15411.9|15406.9|15387.4|15382.4|82
1678667100000|2023-03-13 00:25:00|15410.4|15405.4|15427.9|15422.9|15427.9|15422.9|15399.9|15394.9|48
1678667400000|2023-03-13 00:30:00|15428.4|15423.4|15434.9|15429.9|15436.4|15431.4|15420.4|15415.4|105
1678667700000|2023-03-13 00:35:00|15434.4|15429.4|15430.4|15425.4|15437.9|15432.9|15421.4|15416.4|69
1678668000000|2023-03-13 00:40:00|15430.9|15425.9|15433.9|15428.9|15437.4|15432.4|15421.4|15416.4|30
1678668300000|2023-03-13 00:45:00|15433.4|15428.4|15430.9|15425.9|15436.9|15431.9|15421.4|15416.4|37
1678668600000|2023-03-13 00:50:00|15431.4|15426.4|15430.9|15425.9|15433.9|15428.9|15426.9|15421.9|11
1678668900000|2023-03-13 00:55:00|15431.4|15426.4|15427.4|15422.4|15432.4|15427.4|15424.4|15419.4|4
1678669200000|2023-03-13 01:00:00|15427.9|15422.9|15442.9|15437.9|15443.4|15438.4|15422.9|15417.9|43
1678669500000|2023-03-13 01:05:00|15442.4|15437.4|15427.9|15422.9|15443.9|15438.9|15427.9|15422.9|48
1678669800000|2023-03-13 01:10:00|15428.4|15423.4|15423.4|15418.4|15428.4|15423.4|15417.9|15412.9|59
1678670100000|2023-03-13 01:15:00|15422.9|15417.9|15416.9|15411.9|15427.9|15422.9|15416.9|15411.9|35
1678670400000|2023-03-13 01:20:00|15416.4|15411.4|15411.4|15406.4|15417.9|15412.9|15406.9|15401.9|41
1678670700000|2023-03-13 01:25:00|15411.9|15406.9|15426.4|15421.4|15427.4|15422.4|15411.4|15406.4|36
1678671000000|2023-03-13 01:30:00|15426.9|15421.9|15411.4|15406.4|15428.4|15423.4|15409.4|15404.4|57
1678671300000|2023-03-13 01:35:00|15410.9|15405.9|15408.9|15403.9|15411.9|15406.9|15394.9|15389.9|71
1678671600000|2023-03-13 01:40:00|15408.4|15403.4|15421.4|15416.4|15425.4|15420.4|15407.4|15402.4|25
1678671900000|2023-03-13 01:45:00|15420.9|15415.9|15425.9|15420.9|15427.4|15422.4|15416.4|15411.4|20
1678672200000|2023-03-13 01:50:00|15425.4|15420.4|15415.4|15410.4|15427.4|15422.4|15410.9|15405.9|22
1678672500000|2023-03-13 01:55:00|15414.9|15409.9|15422.4|15417.4|15424.4|15419.4|15411.9|15406.9|19
1678672800000|2023-03-13 02:00:00|15422.9|15417.9|15438.4|15433.4|15441.4|15436.4|15414.9|15409.9|113
1678673100000|2023-03-13 02:05:00|15438.9|15433.9|15433.4|15428.4|15443.9|15438.9|15429.9|15424.9|56
1678673400000|2023-03-13 02:10:00|15433.9|15428.9|15442.9|15437.9|15443.9|15438.9|15429.9|15424.9|24
1678673700000|2023-03-13 02:15:00|15443.4|15438.4|15440.4|15435.4|15443.9|15438.9|15435.4|15430.4|65
1678674000000|2023-03-13 02:20:00|15440.9|15435.9|15451.9|15446.9|15459.9|15454.9|15436.9|15431.9|140
1678674300000|2023-03-13 02:25:00|15452.4|15447.4|15456.9|15451.9|15464.9|15459.9|15452.4|15447.4|58
1678674600000|2023-03-13 02:30:00|15457.4|15452.4|15470.9|15465.9|15479.4|15474.4|15457.4|15452.4|99
1678674900000|2023-03-13 02:35:00|15471.4|15466.4|15471.9|15466.9|15484.4|15479.4|15464.4|15459.4|96
1678675200000|2023-03-13 02:40:00|15471.4|15466.4|15480.9|15475.9|15480.9|15475.9|15462.9|15457.9|81
1678675500000|2023-03-13 02:45:00|15479.4|15474.4|15469.4|15464.4|15479.4|15474.4|15465.4|15460.4|99
1678675800000|2023-03-13 02:50:00|15469.9|15464.9|15475.4|15470.4|15480.4|15475.4|15466.9|15461.9|17
1678676100000|2023-03-13 02:55:00|15475.9|15470.9|15475.4|15470.4|15482.9|15477.9|15472.9|15467.9|25
1678676400000|2023-03-13 03:00:00|15475.9|15470.9|15479.4|15474.4|15480.4|15475.4|15470.4|15465.4|18
1678676700000|2023-03-13 03:05:00|15478.9|15473.9|15487.4|15482.4|15487.9|15482.9|15475.4|15470.4|24
1678677000000|2023-03-13 03:10:00|15486.9|15481.9|15485.9|15480.9|15487.9|15482.9|15478.9|15473.9|22
1678677300000|2023-03-13 03:15:00|15486.4|15481.4|15479.4|15474.4|15487.9|15482.9|15478.9|15473.9|23
1678677600000|2023-03-13 03:20:00|15479.9|15474.9|15478.9|15473.9|15483.9|15478.9|15473.4|15468.4|29
1678677900000|2023-03-13 03:25:00|15478.4|15473.4|15479.4|15474.4|15479.4|15474.4|15475.9|15470.9|5
1678678200000|2023-03-13 03:30:00|15479.9|15474.9|15475.4|15470.4|15479.9|15474.9|15472.4|15467.4|12
1678678500000|2023-03-13 03:35:00|15475.9|15470.9|15479.4|15474.4|15488.4|15483.4|15473.9|15468.9|47
1678678800000|2023-03-13 03:40:00|15478.9|15473.9|15475.4|15470.4|15482.9|15477.9|15474.4|15469.4|26
1678679100000|2023-03-13 03:45:00|15474.9|15469.9|15468.4|15463.4|15476.4|15471.4|15465.9|15460.9|14
1678679400000|2023-03-13 03:50:00|15468.9|15463.9|15470.4|15465.4|15474.9|15469.9|15467.9|15462.9|6
1678679700000|2023-03-13 03:55:00|15470.9|15465.9|15463.4|15458.4|15472.9|15467.9|15462.9|15457.9|16
1678680000000|2023-03-13 04:00:00|15463.9|15458.9|15463.9|15458.9|15468.4|15463.4|15461.4|15456.4|17
1678680300000|2023-03-13 04:05:00|15464.4|15459.4|15460.9|15455.9|15464.9|15459.9|15457.4|15452.4|21
1678680600000|2023-03-13 04:10:00|15461.4|15456.4|15458.9|15453.9|15461.9|15456.9|15455.9|15450.9|12
1678680900000|2023-03-13 04:15:00|15458.4|15453.4|15456.9|15451.9|15459.4|15454.4|15455.9|15450.9|3
1678681200000|2023-03-13 04:20:00|15457.4|15452.4|15456.4|15451.4|15461.9|15456.9|15455.9|15450.9|18
1678681500000|2023-03-13 04:25:00|15455.9|15450.9|15453.9|15448.9|15456.9|15451.9|15453.4|15448.4|7
1678681800000|2023-03-13 04:30:00|15453.4|15448.4|15450.9|15445.9|15453.9|15448.9|15447.9|15442.9|51
1678682100000|2023-03-13 04:35:00|15450.4|15445.4|15448.9|15443.9|15450.9|15445.9|15447.4|15442.4|11
1678682400000|2023-03-13 04:40:00|15448.4|15443.4|15443.9|15438.9|15449.4|15444.4|15443.4|15438.4|39
1678682700000|2023-03-13 04:45:00|15444.4|15439.4|15443.9|15438.9|15446.9|15441.9|15442.9|15437.9|43
1678683000000|2023-03-13 04:50:00|15444.4|15439.4|15445.4|15440.4|15448.9|15443.9|15444.4|15439.4|25
1678683300000|2023-03-13 04:55:00|15445.9|15440.9|15447.9|15442.9|15448.4|15443.4|15440.4|15435.4|8
1678683600000|2023-03-13 05:00:00|15447.4|15442.4|15439.4|15434.4|15447.4|15442.4|15436.9|15431.9|55
1678683900000|2023-03-13 05:05:00|15439.9|15434.9|15442.9|15437.9|15443.9|15438.9|15438.9|15433.9|6
1678684200000|2023-03-13 05:10:00|15443.4|15438.4|15445.4|15440.4|15446.4|15441.4|15438.9|15433.9|9
1678684500000|2023-03-13 05:15:00|15444.9|15439.9|15450.4|15445.4|15453.9|15448.9|15442.9|15437.9|45
1678684800000|2023-03-13 05:20:00|15450.9|15445.9|15448.9|15443.9|15452.9|15447.9|15445.9|15440.9|8
1678685100000|2023-03-13 05:25:00|15448.4|15443.4|15442.9|15437.9|15448.4|15443.4|15441.4|15436.4|7
1678685400000|2023-03-13 05:30:00|15443.4|15438.4|15438.9|15433.9|15443.9|15438.9|15433.9|15428.9|56
1678685700000|2023-03-13 05:35:00|15439.4|15434.4|15432.9|15427.9|15440.4|15435.4|15432.9|15427.9|31
1678686000000|2023-03-13 05:40:00|15433.4|15428.4|15448.9|15443.9|15449.9|15444.9|15433.4|15428.4|25
1678686300000|2023-03-13 05:45:00|15448.4|15443.4|15461.4|15456.4|15461.4|15456.4|15446.4|15441.4|62
1678686600000|2023-03-13 05:50:00|15461.9|15456.9|15458.4|15453.4|15462.9|15457.9|15456.9|15451.9|24
1678686900000|2023-03-13 05:55:00|15457.9|15452.9|15458.9|15453.9|15461.4|15456.4|15456.9|15451.9|17
1678687200000|2023-03-13 06:00:00|15459.4|15454.4|15459.4|15454.4|15461.4|15456.4|15455.9|15450.9|26
1678687500000|2023-03-13 06:05:00|15459.9|15454.9|15462.9|15457.9|15464.4|15459.4|15459.4|15454.4|26
1678687800000|2023-03-13 06:10:00|15463.9|15458.9|15471.4|15466.4|15471.4|15466.4|15462.4|15457.4|44
1678688100000|2023-03-13 06:15:00|15471.9|15466.9|15457.4|15452.4|15474.4|15469.4|15454.9|15449.9|73
1678688400000|2023-03-13 06:20:00|15456.9|15451.9|15467.9|15462.9|15468.9|15463.9|15456.9|15451.9|104
1678688700000|2023-03-13 06:25:00|15467.4|15462.4|15468.9|15463.9|15469.4|15464.4|15462.9|15457.9|50
1678689000000|2023-03-13 06:30:00|15469.4|15464.4|15460.9|15455.9|15469.4|15464.4|15454.4|15449.4|78
1678689300000|2023-03-13 06:35:00|15460.4|15455.4|15461.4|15456.4|15462.4|15457.4|15457.4|15452.4|17
1678689600000|2023-03-13 06:40:00|15460.9|15455.9|15467.9|15462.9|15468.9|15463.9|15460.4|15455.4|26
1678689900000|2023-03-13 06:45:00|15468.4|15463.4|15486.9|15481.9|15487.4|15482.4|15466.9|15461.9|138
1678690200000|2023-03-13 06:50:00|15486.4|15481.4|15481.9|15476.9|15488.9|15483.9|15480.4|15475.4|142
1678690500000|2023-03-13 06:55:00|15482.4|15477.4|15475.4|15470.4|15483.4|15478.4|15468.9|15463.9|93
1678690800000|2023-03-13 07:00:00|15474.3|15471.5|15439.3|15436.5|15478.3|15475.5|15438.8|15436|963
1678691100000|2023-03-13 07:05:00|15439.8|15437|15438.8|15436|15446.3|15443.5|15433.3|15430.5|554
1678691400000|2023-03-13 07:10:00|15441.8|15439|15411.3|15408.5|15441.8|15439|15410.3|15407.5|498
1678691700000|2023-03-13 07:15:00|15410.8|15408|15414.8|15412|15417.3|15414.5|15403.8|15401|482
1678692000000|2023-03-13 07:20:00|15415.3|15412.5|15413.8|15411|15421.3|15418.5|15411.3|15408.5|277
1678692300000|2023-03-13 07:25:00|15414.3|15411.5|15388.3|15385.5|15416.3|15413.5|15385.8|15383|385
1678692600000|2023-03-13 07:30:00|15388.8|15386|15418.8|15416|15420.3|15417.5|15386.8|15384|730
1678692900000|2023-03-13 07:35:00|15418.3|15415.5|15418.3|15415.5|15431.8|15429|15416.8|15414|589
1678693200000|2023-03-13 07:40:00|15417.3|15414.5|15415.3|15412.5|15427.3|15424.5|15408.8|15406|438
1678693500000|2023-03-13 07:45:00|15414.8|15412|15442.8|15440|15458.3|15455.5|15414.3|15411.5|604
1678693800000|2023-03-13 07:50:00|15442.3|15439.5|15431.8|15429|15445.3|15442.5|15412.8|15410|677
1678694100000|2023-03-13 07:55:00|15431.3|15428.5|15430.8|15428|15440.8|15438|15425.8|15423|408
1678694400000|2023-03-13 08:00:00|15430.1|15428.7|15387.1|15385.7|15453.6|15452.2|15380.6|15379.2|2735
1678694700000|2023-03-13 08:05:00|15388.6|15387.2|15355.1|15353.7|15389.6|15388.2|15349.6|15348.2|1873
1678695000000|2023-03-13 08:10:00|15355.6|15354.2|15376.1|15374.7|15381.6|15380.2|15347.6|15346.2|1529
1678695300000|2023-03-13 08:15:00|15376.6|15375.2|15347.6|15346.2|15389.6|15388.2|15345.6|15344.2|1028
1678695600000|2023-03-13 08:20:00|15348.1|15346.7|15362.1|15360.7|15371.1|15369.7|15327.1|15325.7|1903
1678695900000|2023-03-13 08:25:00|15362.6|15361.2|15292.1|15290.7|15374.1|15372.7|15286.6|15285.2|2044
1678696200000|2023-03-13 08:30:00|15291.6|15290.2|15279.1|15277.7|15306.1|15304.7|15262.6|15261.2|2515
1678696500000|2023-03-13 08:35:00|15278.6|15277.2|15252.1|15250.7|15283.6|15282.2|15245.6|15244.2|1596
1678696800000|2023-03-13 08:40:00|15251.6|15250.2|15232.1|15230.7|15267.1|15265.7|15228.6|15227.2|1983
1678697100000|2023-03-13 08:45:00|15231.6|15230.2|15209.1|15207.7|15232.1|15230.7|15208.6|15207.2|1917
1678697400000|2023-03-13 08:50:00|15209.6|15208.2|15175.1|15173.7|15212.6|15211.2|15122.1|15120.7|3460
1678697700000|2023-03-13 08:55:00|15176.1|15174.7|15133.1|15131.7|15187.6|15186.2|15115.1|15113.7|2306
1678698000000|2023-03-13 09:00:00|15133.6|15132.2|15073.6|15072.2|15149.1|15147.7|15069.1|15067.7|2940
1678698300000|2023-03-13 09:05:00|15073.1|15071.7|15081.1|15079.7|15119.1|15117.7|15073.1|15071.7|2373
1678698600000|2023-03-13 09:10:00|15081.6|15080.2|15096.1|15094.7|15119.6|15118.2|15043.1|15041.7|2607
1678698900000|2023-03-13 09:15:00|15095.6|15094.2|15063.1|15061.7|15102.1|15100.7|15053.1|15051.7|1683
1678699200000|2023-03-13 09:20:00|15063.6|15062.2|14994.1|14992.7|15067.1|15065.7|14959.6|14958.2|3345
1678699500000|2023-03-13 09:25:00|14993.6|14992.2|14992.1|14990.7|15000.6|14999.2|14965.1|14963.7|2626
1678699800000|2023-03-13 09:30:00|14992.6|14991.2|14946.3|14944.9|14993.1|14991.7|14896.7|14895.3|2960
1678700100000|2023-03-13 09:35:00|14946.8|14945.4|14952.4|14951|14983.4|14982|14927.9|14926.5|2091
1678700400000|2023-03-13 09:40:00|14952.9|14951.5|14999.4|14998|15011.4|15010|14952.4|14951|2174
1678700700000|2023-03-13 09:45:00|14999.9|14998.5|15059.4|15058|15068.9|15067.5|14998.4|14997|2462
1678701000000|2023-03-13 09:50:00|15059.9|15058.5|15046.9|15045.5|15081.9|15080.5|15045.4|15044|2750
1678701300000|2023-03-13 09:55:00|15046.4|15045|15016.4|15015|15051.4|15050|15012.9|15011.5|1024
1678701600000|2023-03-13 10:00:00|15015.9|15014.5|15079.4|15078|15080.4|15079|15013.4|15012|973
1678701900000|2023-03-13 10:05:00|15078.9|15077.5|15044.4|15043|15080.4|15079|15026.4|15025|1017
1678702200000|2023-03-13 10:10:00|15043.9|15042.5|14999.4|14998|15044.4|15043|14995.9|14994.5|999
1678702500000|2023-03-13 10:15:00|14998.9|14997.5|15011.9|15010.5|15017.4|15016|14983.4|14982|1042
1678702800000|2023-03-13 10:20:00|15011.4|15010|15004.4|15003|15039.9|15038.5|15000.4|14999|1007
1678703100000|2023-03-13 10:25:00|15003.9|15002.5|15038.4|15037|15047.4|15046|15003.9|15002.5|735
1678703400000|2023-03-13 10:30:00|15038.9|15037.5|15027.4|15026|15046.9|15045.5|15008.9|15007.5|810
1678703700000|2023-03-13 10:35:00|15027.9|15026.5|15013.4|15012|15035.4|15034|15011.4|15010|740
1678704000000|2023-03-13 10:40:00|15012.9|15011.5|14989.9|14988.5|15022.4|15021|14989.4|14988|837
1678704300000|2023-03-13 10:45:00|14990.4|14989|15020.4|15019|15020.9|15019.5|14983.9|14982.5|849
1678704600000|2023-03-13 10:50:00|15019.4|15018|15064.4|15063|15065.4|15064|15016.4|15015|720
1678704900000|2023-03-13 10:55:00|15063.9|15062.5|15082.9|15081.5|15105.9|15104.5|15056.4|15055|1421
1678705200000|2023-03-13 11:00:00|15081.9|15080.5|15126.9|15125.5|15130.9|15129.5|15080.4|15079|1609
1678705500000|2023-03-13 11:05:00|15126.4|15125|15106.4|15105|15132.4|15131|15089.4|15088|1015
1678705800000|2023-03-13 11:10:00|15107.4|15106|15104.4|15103|15114.4|15113|15087.4|15086|846
1678706100000|2023-03-13 11:15:00|15103.9|15102.5|15100.9|15099.5|15114.4|15113|15084.4|15083|582
1678706400000|2023-03-13 11:20:00|15100.4|15099|15069.4|15068|15103.4|15102|15069.4|15068|573
1678706700000|2023-03-13 11:25:00|15069.9|15068.5|15071.4|15070|15074.4|15073|15057.9|15056.5|509
1678707000000|2023-03-13 11:30:00|15070.9|15069.5|15070.4|15069|15084.9|15083.5|15060.9|15059.5|441
1678707300000|2023-03-13 11:35:00|15070.9|15069.5|15055.9|15054.5|15080.4|15079|15055.4|15054|459
1678707600000|2023-03-13 11:40:00|15056.4|15055|15030.4|15029|15061.4|15060|15020.9|15019.5|1041
1678707900000|2023-03-13 11:45:00|15030.9|15029.5|15040.4|15039|15052.4|15051|15026.4|15025|620
1678708200000|2023-03-13 11:50:00|15040.9|15039.5|15042.4|15041|15045.4|15044|15025.4|15024|638
1678708500000|2023-03-13 11:55:00|15042.9|15041.5|15045.4|15044|15081.4|15080|15042.4|15041|691
1678708800000|2023-03-13 12:00:00|15043.9|15042.5|15044.4|15043|15060.4|15059|15027.4|15026|616
1678709100000|2023-03-13 12:05:00|15044.9|15043.5|15025.4|15024|15045.4|15044|15015.4|15014|758
1678709400000|2023-03-13 12:10:00|15025.9|15024.5|15011.9|15010.5|15027.4|15026|14979.9|14978.5|952
1678709700000|2023-03-13 12:15:00|15011.4|15010|15020.4|15019|15043.4|15042|15007.4|15006|767
1678710000000|2023-03-13 12:20:00|15019.9|15018.5|15012.4|15011|15041.4|15040|14998.4|14997|514
1678710300000|2023-03-13 12:25:00|15011.9|15010.5|15020.9|15019.5|15027.9|15026.5|14999.4|14998|550
1678710600000|2023-03-13 12:30:00|15020.4|15019|14997.4|14996|15024.9|15023.5|14980.9|14979.5|658
1678710900000|2023-03-13 12:35:00|14996.9|14995.5|14963.9|14962.5|14998.4|14997|14959.4|14958|891
1678711200000|2023-03-13 12:40:00|14964.4|14963|14936.7|14935.3|14972.2|14970.8|14936.7|14935.3|1087
1678711500000|2023-03-13 12:45:00|14936.2|14934.8|14917.2|14915.8|14939.2|14937.8|14910.2|14908.8|1118
1678711800000|2023-03-13 12:50:00|14917.7|14916.3|14927.7|14926.3|14955.7|14954.3|14914.7|14913.3|1384
1678712100000|2023-03-13 12:55:00|14927.2|14925.8|14973.7|14972.3|14975.7|14974.3|14925.7|14924.3|884
1678712400000|2023-03-13 13:00:00|14974.2|14972.8|14963.2|14961.8|14986.7|14985.3|14951.2|14949.8|893
1678712700000|2023-03-13 13:05:00|14963.7|14962.3|14975.2|14973.8|14975.2|14973.8|14946.2|14944.8|630
1678713000000|2023-03-13 13:10:00|14974.7|14973.3|14948.7|14947.3|14995.2|14993.8|14945.7|14944.3|903
1678713300000|2023-03-13 13:15:00|14949.2|14947.8|14937.7|14936.3|14969.2|14967.8|14935.2|14933.8|617
1678713600000|2023-03-13 13:20:00|14938.2|14936.8|14944.7|14943.3|14952.2|14950.8|14930.7|14929.3|494
1678713900000|2023-03-13 13:25:00|14945.2|14943.8|14929.2|14927.8|14945.2|14943.8|14919.2|14917.8|628
1678714200000|2023-03-13 13:30:00|14930.7|14929.3|14928.7|14927.3|14952.2|14950.8|14925.7|14924.3|1395
1678714500000|2023-03-13 13:35:00|14928.2|14926.8|14913.7|14912.3|14934.7|14933.3|14888.2|14886.8|1744
1678714800000|2023-03-13 13:40:00|14914.2|14912.8|14915.2|14913.8|14923.7|14922.3|14885.7|14884.3|2931
1678715100000|2023-03-13 13:45:00|14914.7|14913.3|14971.7|14970.3|14980.7|14979.3|14903.7|14902.3|1780
1678715400000|2023-03-13 13:50:00|14972.2|14970.8|15012.7|15011.3|15015.7|15014.3|14970.7|14969.3|2059
1678715700000|2023-03-13 13:55:00|15012.2|15010.8|15034.7|15033.3|15048.2|15046.8|15002.7|15001.3|1546
1678716000000|2023-03-13 14:00:00|15033.7|15032.3|15025.7|15024.3|15038.2|15036.8|15008.7|15007.3|1320
1678716300000|2023-03-13 14:05:00|15025.2|15023.8|15027.7|15026.3|15043.7|15042.3|14992.7|14991.3|1474
1678716600000|2023-03-13 14:10:00|15028.2|15026.8|14989.7|14988.3|15035.7|15034.3|14987.2|14985.8|976
1678716900000|2023-03-13 14:15:00|14989.2|14987.8|14957.7|14956.3|14989.7|14988.3|14955.7|14954.3|1324
1678717200000|2023-03-13 14:20:00|14958.2|14956.8|14961.7|14960.3|14989.7|14988.3|14949.7|14948.3|782
1678717500000|2023-03-13 14:25:00|14962.2|14960.8|14955.7|14954.3|14979.2|14977.8|14950.2|14948.8|912
1678717800000|2023-03-13 14:30:00|14956.2|14954.8|14992.7|14991.3|14992.7|14991.3|14943.7|14942.3|1353
1678718100000|2023-03-13 14:35:00|14991.7|14990.3|14981.2|14979.8|15002.7|15001.3|14958.7|14957.3|1005
1678718400000|2023-03-13 14:40:00|14980.7|14979.3|14970.2|14968.8|14986.7|14985.3|14945.7|14944.3|1315
1678718700000|2023-03-13 14:45:00|14969.7|14968.3|14960.2|14958.8|14983.2|14981.8|14949.2|14947.8|1106
1678719000000|2023-03-13 14:50:00|14958.7|14957.3|14934.7|14933.3|14965.2|14963.8|14913.7|14912.3|1854
1678719300000|2023-03-13 14:55:00|14935.2|14933.8|15023.7|15022.3|15026.2|15024.8|14935.2|14933.8|2086
1678719600000|2023-03-13 15:00:00|15024.2|15022.8|15007.2|15005.8|15037.7|15036.3|15000.7|14999.3|1419
1678719900000|2023-03-13 15:05:00|15007.7|15006.3|14991.7|14990.3|15013.2|15011.8|14987.7|14986.3|1106
1678720200000|2023-03-13 15:10:00|14991.2|14989.8|14984.2|14982.8|15021.7|15020.3|14981.7|14980.3|987
1678720500000|2023-03-13 15:15:00|14984.7|14983.3|15016.7|15015.3|15016.7|15015.3|14980.7|14979.3|1091
1678720800000|2023-03-13 15:20:00|15018.2|15016.8|15003.2|15001.8|15040.7|15039.3|14992.7|14991.3|1214
1678721100000|2023-03-13 15:25:00|15003.7|15002.3|15049.7|15048.3|15054.2|15052.8|15000.7|14999.3|1312
1678721400000|2023-03-13 15:30:00|15052.2|15050.8|15027.7|15026.3|15060.2|15058.8|15025.7|15024.3|1196
1678721700000|2023-03-13 15:35:00|15027.2|15025.8|14985.7|14984.3|15028.7|15027.3|14973.2|14971.8|1499
1678722000000|2023-03-13 15:40:00|14986.2|14984.8|14988.7|14987.3|14997.7|14996.3|14974.7|14973.3|1394
1678722300000|2023-03-13 15:45:00|14989.2|14987.8|15020.7|15019.3|15025.2|15023.8|14979.7|14978.3|1350
1678722600000|2023-03-13 15:50:00|15021.2|15019.8|14982.7|14981.3|15023.7|15022.3|14982.2|14980.8|1105
1678722900000|2023-03-13 15:55:00|14982.2|14980.8|15016.2|15014.8|15023.7|15022.3|14978.7|14977.3|861
1678723200000|2023-03-13 16:00:00|15016.7|15015.3|14999.7|14998.3|15041.2|15039.8|14989.7|14988.3|1457
1678723500000|2023-03-13 16:05:00|15000.2|14998.8|15052.7|15051.3|15058.2|15056.8|15000.2|14998.8|1643
1678723800000|2023-03-13 16:10:00|15052.2|15050.8|15023.7|15022.3|15053.7|15052.3|15011.2|15009.8|1164
1678724100000|2023-03-13 16:15:00|15023.2|15021.8|14991.7|14990.3|15042.7|15041.3|14990.2|14988.8|809
1678724400000|2023-03-13 16:20:00|14991.2|14989.8|14968.7|14967.3|14993.2|14991.8|14966.7|14965.3|910
1678724700000|2023-03-13 16:25:00|14968.2|14966.8|14982.7|14981.3|14992.2|14990.8|14958.7|14957.3|1754
1678725000000|2023-03-13 16:30:00|14983.4|14980.6|14958.9|14956.1|15004.4|15001.6|14958.9|14956.1|2296
1678725300000|2023-03-13 16:35:00|14956.9|14954.1|14973.4|14970.6|14985.4|14982.6|14950.9|14948.1|1028
1678725600000|2023-03-13 16:40:00|14972.9|14970.1|14993.4|14990.6|15013.4|15010.6|14970.9|14968.1|520
1678725900000|2023-03-13 16:45:00|14992.9|14990.1|14946.9|14944.1|14999.4|14996.6|14939.9|14937.1|693
1678726200000|2023-03-13 16:50:00|14947.4|14944.6|14963.4|14960.6|14969.9|14967.1|14940.9|14938.1|355
1678726500000|2023-03-13 16:55:00|14963.9|14961.1|14953.4|14950.6|14970.4|14967.6|14938.4|14935.6|451
1678726800000|2023-03-13 17:00:00|14952.9|14950.1|14946.4|14943.6|14958.4|14955.6|14934.4|14931.6|460
1678727100000|2023-03-13 17:05:00|14945.9|14943.1|14967.9|14965.1|14971.4|14968.6|14940.4|14937.6|269
1678727400000|2023-03-13 17:10:00|14968.4|14965.6|14971.4|14968.6|14977.4|14974.6|14959.9|14957.1|222
1678727700000|2023-03-13 17:15:00|14970.9|14968.1|14982.4|14979.6|14991.4|14988.6|14959.4|14956.6|336
1678728000000|2023-03-13 17:20:00|14981.9|14979.1|14969.9|14967.1|14987.4|14984.6|14966.4|14963.6|205
1678728300000|2023-03-13 17:25:00|14970.4|14967.6|14978.9|14976.1|14984.9|14982.1|14966.4|14963.6|203
1678728600000|2023-03-13 17:30:00|14978.4|14975.6|14963.9|14961.1|14982.4|14979.6|14962.9|14960.1|159
1678728900000|2023-03-13 17:35:00|14963.4|14960.6|14997.4|14994.6|15006.9|15004.1|14960.4|14957.6|274
1678729200000|2023-03-13 17:40:00|14997.9|14995.1|15002.4|14999.6|15007.9|15005.1|14991.9|14989.1|391
1678729500000|2023-03-13 17:45:00|15001.9|14999.1|14990.9|14988.1|15005.9|15003.1|14988.9|14986.1|174
1678729800000|2023-03-13 17:50:00|14991.4|14988.6|14992.9|14990.1|15001.4|14998.6|14986.4|14983.6|224
1678730100000|2023-03-13 17:55:00|14992.4|14989.6|15001.4|14998.6|15015.9|15013.1|14992.4|14989.6|362
1678730400000|2023-03-13 18:00:00|15002.4|14999.6|15013.9|15011.1|15018.4|15015.6|14999.9|14997.1|172
1678730700000|2023-03-13 18:05:00|15013.4|15010.6|15002.4|14999.6|15014.9|15012.1|15001.9|14999.1|201
1678731000000|2023-03-13 18:10:00|15002.9|15000.1|15006.9|15004.1|15014.9|15012.1|14999.9|14997.1|213
1678731300000|2023-03-13 18:15:00|15007.4|15004.6|15012.4|15009.6|15022.9|15020.1|15003.9|15001.1|203
1678731600000|2023-03-13 18:20:00|15011.9|15009.1|15018.4|15015.6|15018.9|15016.1|15004.4|15001.6|120
1678731900000|2023-03-13 18:25:00|15018.9|15016.1|15017.9|15015.1|15026.9|15024.1|15005.9|15003.1|198
1678732200000|2023-03-13 18:30:00|15018.4|15015.6|15025.4|15022.6|15034.4|15031.6|15018.4|15015.6|187
1678732500000|2023-03-13 18:35:00|15024.9|15022.1|14998.4|14995.6|15025.4|15022.6|14990.4|14987.6|287
1678732800000|2023-03-13 18:40:00|14998.9|14996.1|15009.4|15006.6|15017.9|15015.1|14993.9|14991.1|311
1678733100000|2023-03-13 18:45:00|15009.9|15007.1|15007.4|15004.6|15012.9|15010.1|14999.4|14996.6|143
1678733400000|2023-03-13 18:50:00|15006.9|15004.1|15015.4|15012.6|15015.4|15012.6|15002.9|15000.1|114
1678733700000|2023-03-13 18:55:00|15015.9|15013.1|15013.4|15010.6|15019.9|15017.1|15005.9|15003.1|146
1678734000000|2023-03-13 19:00:00|15012.9|15010.1|14992.4|14989.6|15020.9|15018.1|14991.4|14988.6|176
1678734300000|2023-03-13 19:05:00|14991.9|14989.1|14993.4|14990.6|15012.4|15009.6|14989.4|14986.6|152
1678734600000|2023-03-13 19:10:00|14993.9|14991.1|15007.4|15004.6|15014.4|15011.6|14993.4|14990.6|117
1678734900000|2023-03-13 19:15:00|15006.9|15004.1|14993.4|14990.6|15010.9|15008.1|14991.9|14989.1|161
1678735200000|2023-03-13 19:20:00|14993.9|14991.1|14977.4|14974.6|14993.9|14991.1|14973.9|14971.1|202
1678735500000|2023-03-13 19:25:00|14976.9|14974.1|14976.4|14973.6|14979.4|14976.6|14965.9|14963.1|320
1678735800000|2023-03-13 19:30:00|14976.9|14974.1|14989.4|14986.6|14993.4|14990.6|14973.4|14970.6|207
1678736100000|2023-03-13 19:35:00|14988.9|14986.1|15002.4|14999.6|15002.9|15000.1|14983.9|14981.1|153
1678736400000|2023-03-13 19:40:00|15002.9|15000.1|14997.4|14994.6|15012.9|15010.1|14991.4|14988.6|209
1678736700000|2023-03-13 19:45:00|14996.9|14994.1|14985.4|14982.6|15000.4|14997.6|14982.9|14980.1|198
1678737000000|2023-03-13 19:50:00|14985.9|14983.1|14973.4|14970.6|14986.4|14983.6|14972.4|14969.6|303
1678737300000|2023-03-13 19:55:00|14972.9|14970.1|14965.4|14962.6|14977.4|14974.6|14956.4|14953.6|493
1678737600000|2023-03-13 20:00:00|14964.4|14961.6|14972.4|14969.6|14977.4|14974.6|14962.4|14959.6|234
1678737900000|2023-03-13 20:05:00|14971.9|14969.1|14980.4|14977.6|14984.4|14981.6|14970.9|14968.1|105
1678738200000|2023-03-13 20:10:00|14979.9|14977.1|14972.4|14969.6|14981.4|14978.6|14970.9|14968.1|69
1678738500000|2023-03-13 20:15:00|14972.9|14970.1|14967.9|14965.1|14977.4|14974.6|14967.4|14964.6|55
1678738800000|2023-03-13 20:20:00|14968.4|14965.6|14964.4|14961.6|14968.4|14965.6|14961.9|14959.1|52
1678739100000|2023-03-13 20:25:00|14964.9|14962.1|14960.4|14957.6|14964.9|14962.1|14956.4|14953.6|159
1678739400000|2023-03-13 20:30:00|14960.9|14958.1|14954.9|14952.1|14961.9|14959.1|14954.9|14952.1|94
1678739700000|2023-03-13 20:35:00|14955.4|14952.6|14969.4|14966.6|14970.9|14968.1|14955.4|14952.6|69
1678740000000|2023-03-13 20:40:00|14969.9|14967.1|14967.4|14964.6|14969.9|14967.1|14966.9|14964.1|40
1678740300000|2023-03-13 20:45:00|14967.9|14965.1|14984.9|14982.1|14984.9|14982.1|14967.9|14965.1|86
1678740600000|2023-03-13 20:50:00|14985.9|14983.1|14985.9|14983.1|14989.9|14987.1|14984.4|14981.6|126
1678740900000|2023-03-13 20:55:00|14986.4|14983.6|14972.9|14970.1|14988.4|14985.6|14972.4|14969.6|135
1678741200000|2023-03-13 21:00:00|14972.4|14969.6|14973.2|14966.2|14978.1|14971.1|14972.4|14965.6|6
1678741500000|2023-03-13 21:05:00|14974|14967|14972.6|14965.6|14974.1|14967.1|14972.6|14965.6|0
1678741800000|2023-03-13 21:10:00|14972.7|14965.7|14972.2|14965.2|14972.8|14965.8|14971.9|14964.9|0
1678742100000|2023-03-13 21:15:00|14971.8|14964.8|14972|14965|14972|14965|14970.6|14963.6|0
1678742400000|2023-03-13 21:20:00|14971.7|14964.7|14970.4|14963.4|14971.9|14964.9|14969.5|14962.5|0
1678742700000|2023-03-13 21:25:00|14970.5|14963.5|14968.5|14961.5|14970.8|14963.8|14968.3|14961.3|0
1678743000000|2023-03-13 21:30:00|14969.5|14962.5|14969.1|14962.1|14969.9|14962.9|14968.8|14961.8|0
1678743300000|2023-03-13 21:35:00|14969.5|14962.5|14971.6|14964.6|14971.6|14964.6|14969.5|14962.5|0
1678743600000|2023-03-13 21:40:00|14971.7|14964.7|14972.9|14965.9|14974|14967|14971.2|14964.2|0
1678743900000|2023-03-13 21:45:00|14973.3|14966.3|14972.6|14965.6|14973.8|14966.8|14972.6|14965.6|0
1678744200000|2023-03-13 21:50:00|14972.8|14965.8|14973.6|14966.6|14973.6|14966.6|14972.8|14965.8|0
1678744500000|2023-03-13 21:55:00|14973.8|14966.8|14972.9|14965.9|14974.5|14967.5|14972.5|14965.5|0
1678744800000|2023-03-13 22:00:00|14981.3|14974.3|14980.2|14973.2|14989|14982|14973.5|14966.5|0
1678745100000|2023-03-13 22:05:00|14979.4|14972.4|14974.4|14967.4|14979.4|14972.4|14962.5|14955.5|0
1678745400000|2023-03-13 22:10:00|14974.8|14967.8|14974|14967|14978.9|14971.9|14968.7|14961.7|0
1678745700000|2023-03-13 22:15:00|14974.5|14967.5|14971.2|14964.2|14978.5|14971.5|14970.4|14963.4|0
1678746000000|2023-03-13 22:20:00|14971.6|14964.6|14981.7|14974.7|14983.3|14976.3|14969.1|14962.1|0
1678746300000|2023-03-13 22:25:00|14980.9|14973.9|14994.8|14987.8|14995.7|14988.7|14975.2|14968.2|0
1678746600000|2023-03-13 22:30:00|14994|14987|14991.8|14984.8|14996.4|14989.4|14987.3|14980.3|0
1678746900000|2023-03-13 22:35:00|14991.9|14984.9|14992.7|14985.7|14995.1|14988.1|14991|14984|0
1678747200000|2023-03-13 22:40:00|14993.5|14986.5|14988.6|14981.6|14994.7|14987.7|14987.7|14980.7|0
1678747500000|2023-03-13 22:45:00|14988.2|14981.2|14982.7|14975.7|14990.3|14983.3|14982.7|14975.7|0
1678747800000|2023-03-13 22:50:00|14983|14976|14987.1|14980.1|14987.5|14980.5|14981.6|14974.6|0
1678748100000|2023-03-13 22:55:00|14987.5|14980.5|14991.7|14984.7|14992.9|14985.9|14984.9|14977.9|0
1678748400000|2023-03-13 23:00:00|14992.5|14985.5|14991.1|14984.1|14993.2|14986.2|14982.6|14975.6|0
1678748700000|2023-03-13 23:05:00|14990.3|14983.3|14989.7|14982.7|14992.5|14985.5|14987.3|14980.3|0
1678749000000|2023-03-13 23:10:00|14988.9|14981.9|14988.1|14981.1|14990.5|14983.5|14985.6|14978.6|0
1678749300000|2023-03-13 23:15:00|14988.9|14981.9|14989.1|14982.1|14989.9|14982.9|14984.8|14977.8|0
1678749600000|2023-03-13 23:20:00|14989.4|14982.4|14983.8|14976.8|14991.6|14984.6|14983.4|14976.4|0
1678749900000|2023-03-13 23:25:00|14983.4|14976.4|14966|14959|14983.8|14976.8|14961|14954|0
1678750200000|2023-03-13 23:30:00|14966.9|14959.9|14968.5|14961.5|14970.4|14963.4|14962.8|14955.8|0
1678750500000|2023-03-13 23:35:00|14969.3|14962.3|14974.3|14967.3|14975.9|14968.9|14969.3|14962.3|0
1678750800000|2023-03-13 23:40:00|14973.5|14966.5|14977.2|14970.2|14980.5|14973.5|14973.5|14966.5|0
1678751100000|2023-03-13 23:45:00|14976.3|14969.3|14979.6|14972.6|14980.4|14973.4|14973.9|14966.9|0
1678751400000|2023-03-13 23:50:00|14979.2|14972.2|14966.6|14959.6|14981.2|14974.2|14966.6|14959.6|0
1678751700000|2023-03-13 23:55:00|14967|14960|14962.2|14955.2|14971.8|14964.8|14961.7|14954.7|0
1678665600000|2023-03-13 00:00:00|15427.5|15420.5|15447.7|15440.7|15456.5|15449.5|15425.7|15418.7|0
1678665900000|2023-03-13 00:05:00|15447.3|15440.3|15449.1|15442.1|15451|15444|15434.9|15427.9|0
1678666200000|2023-03-13 00:10:00|15448.7|15441.7|15439|15432|15454.1|15447.1|15437.7|15430.7|0
1678666500000|2023-03-13 00:15:00|15438.5|15431.5|15392.4|15387.4|15438.5|15431.5|15387.9|15382.9|370
1678666800000|2023-03-13 00:20:00|15391.9|15386.9|15410.9|15405.9|15411.9|15406.9|15387.4|15382.4|82
1678667100000|2023-03-13 00:25:00|15410.4|15405.4|15427.9|15422.9|15427.9|15422.9|15399.9|15394.9|48
1678667400000|2023-03-13 00:30:00|15428.4|15423.4|15434.9|15429.9|15436.4|15431.4|15420.4|15415.4|105
1678667700000|2023-03-13 00:35:00|15434.4|15429.4|15430.4|15425.4|15437.9|15432.9|15421.4|15416.4|69
1678668000000|2023-03-13 00:40:00|15430.9|15425.9|15433.9|15428.9|15437.4|15432.4|15421.4|15416.4|30
1678668300000|2023-03-13 00:45:00|15433.4|15428.4|15430.9|15425.9|15436.9|15431.9|15421.4|15416.4|37
1678668600000|2023-03-13 00:50:00|15431.4|15426.4|15430.9|15425.9|15433.9|15428.9|15426.9|15421.9|11
1678668900000|2023-03-13 00:55:00|15431.4|15426.4|15427.4|15422.4|15432.4|15427.4|15424.4|15419.4|4
1678669200000|2023-03-13 01:00:00|15427.9|15422.9|15442.9|15437.9|15443.4|15438.4|15422.9|15417.9|43
1678669500000|2023-03-13 01:05:00|15442.4|15437.4|15427.9|15422.9|15443.9|15438.9|15427.9|15422.9|48
1678669800000|2023-03-13 01:10:00|15428.4|15423.4|15423.4|15418.4|15428.4|15423.4|15417.9|15412.9|59
1678670100000|2023-03-13 01:15:00|15422.9|15417.9|15416.9|15411.9|15427.9|15422.9|15416.9|15411.9|35
1678670400000|2023-03-13 01:20:00|15416.4|15411.4|15411.4|15406.4|15417.9|15412.9|15406.9|15401.9|41
1678670700000|2023-03-13 01:25:00|15411.9|15406.9|15426.4|15421.4|15427.4|15422.4|15411.4|15406.4|36
1678671000000|2023-03-13 01:30:00|15426.9|15421.9|15411.4|15406.4|15428.4|15423.4|15409.4|15404.4|57
1678671300000|2023-03-13 01:35:00|15410.9|15405.9|15408.9|15403.9|15411.9|15406.9|15394.9|15389.9|71
1678671600000|2023-03-13 01:40:00|15408.4|15403.4|15421.4|15416.4|15425.4|15420.4|15407.4|15402.4|25
1678671900000|2023-03-13 01:45:00|15420.9|15415.9|15425.9|15420.9|15427.4|15422.4|15416.4|15411.4|20
1678672200000|2023-03-13 01:50:00|15425.4|15420.4|15415.4|15410.4|15427.4|15422.4|15410.9|15405.9|22
1678672500000|2023-03-13 01:55:00|15414.9|15409.9|15422.4|15417.4|15424.4|15419.4|15411.9|15406.9|19
1678672800000|2023-03-13 02:00:00|15422.9|15417.9|15438.4|15433.4|15441.4|15436.4|15414.9|15409.9|113
1678673100000|2023-03-13 02:05:00|15438.9|15433.9|15433.4|15428.4|15443.9|15438.9|15429.9|15424.9|56
1678673400000|2023-03-13 02:10:00|15433.9|15428.9|15442.9|15437.9|15443.9|15438.9|15429.9|15424.9|24
1678673700000|2023-03-13 02:15:00|15443.4|15438.4|15440.4|15435.4|15443.9|15438.9|15435.4|15430.4|65
1678674000000|2023-03-13 02:20:00|15440.9|15435.9|15451.9|15446.9|15459.9|15454.9|15436.9|15431.9|140
1678674300000|2023-03-13 02:25:00|15452.4|15447.4|15456.9|15451.9|15464.9|15459.9|15452.4|15447.4|58
1678674600000|2023-03-13 02:30:00|15457.4|15452.4|15470.9|15465.9|15479.4|15474.4|15457.4|15452.4|99
1678674900000|2023-03-13 02:35:00|15471.4|15466.4|15471.9|15466.9|15484.4|15479.4|15464.4|15459.4|96
1678675200000|2023-03-13 02:40:00|15471.4|15466.4|15480.9|15475.9|15480.9|15475.9|15462.9|15457.9|81
1678675500000|2023-03-13 02:45:00|15479.4|15474.4|15469.4|15464.4|15479.4|15474.4|15465.4|15460.4|99
1678675800000|2023-03-13 02:50:00|15469.9|15464.9|15475.4|15470.4|15480.4|15475.4|15466.9|15461.9|17
1678676100000|2023-03-13 02:55:00|15475.9|15470.9|15475.4|15470.4|15482.9|15477.9|15472.9|15467.9|25
1678676400000|2023-03-13 03:00:00|15475.9|15470.9|15479.4|15474.4|15480.4|15475.4|15470.4|15465.4|18
1678676700000|2023-03-13 03:05:00|15478.9|15473.9|15487.4|15482.4|15487.9|15482.9|15475.4|15470.4|24
1678677000000|2023-03-13 03:10:00|15486.9|15481.9|15485.9|15480.9|15487.9|15482.9|15478.9|15473.9|22
1678677300000|2023-03-13 03:15:00|15486.4|15481.4|15479.4|15474.4|15487.9|15482.9|15478.9|15473.9|23
1678677600000|2023-03-13 03:20:00|15479.9|15474.9|15478.9|15473.9|15483.9|15478.9|15473.4|15468.4|29
1678677900000|2023-03-13 03:25:00|15478.4|15473.4|15479.4|15474.4|15479.4|15474.4|15475.9|15470.9|5
1678678200000|2023-03-13 03:30:00|15479.9|15474.9|15475.4|15470.4|15479.9|15474.9|15472.4|15467.4|12
1678678500000|2023-03-13 03:35:00|15475.9|15470.9|15479.4|15474.4|15488.4|15483.4|15473.9|15468.9|47
1678678800000|2023-03-13 03:40:00|15478.9|15473.9|15475.4|15470.4|15482.9|15477.9|15474.4|15469.4|26
1678679100000|2023-03-13 03:45:00|15474.9|15469.9|15468.4|15463.4|15476.4|15471.4|15465.9|15460.9|14
1678679400000|2023-03-13 03:50:00|15468.9|15463.9|15470.4|15465.4|15474.9|15469.9|15467.9|15462.9|6
1678679700000|2023-03-13 03:55:00|15470.9|15465.9|15463.4|15458.4|15472.9|15467.9|15462.9|15457.9|16
1678680000000|2023-03-13 04:00:00|15463.9|15458.9|15463.9|15458.9|15468.4|15463.4|15461.4|15456.4|17
1678680300000|2023-03-13 04:05:00|15464.4|15459.4|15460.9|15455.9|15464.9|15459.9|15457.4|15452.4|21
1678680600000|2023-03-13 04:10:00|15461.4|15456.4|15458.9|15453.9|15461.9|15456.9|15455.9|15450.9|12
1678680900000|2023-03-13 04:15:00|15458.4|15453.4|15456.9|15451.9|15459.4|15454.4|15455.9|15450.9|3
1678681200000|2023-03-13 04:20:00|15457.4|15452.4|15456.4|15451.4|15461.9|15456.9|15455.9|15450.9|18
1678681500000|2023-03-13 04:25:00|15455.9|15450.9|15453.9|15448.9|15456.9|15451.9|15453.4|15448.4|7
1678681800000|2023-03-13 04:30:00|15453.4|15448.4|15450.9|15445.9|15453.9|15448.9|15447.9|15442.9|51
1678682100000|2023-03-13 04:35:00|15450.4|15445.4|15448.9|15443.9|15450.9|15445.9|15447.4|15442.4|11
1678682400000|2023-03-13 04:40:00|15448.4|15443.4|15443.9|15438.9|15449.4|15444.4|15443.4|15438.4|39
1678682700000|2023-03-13 04:45:00|15444.4|15439.4|15443.9|15438.9|15446.9|15441.9|15442.9|15437.9|43
1678683000000|2023-03-13 04:50:00|15444.4|15439.4|15445.4|15440.4|15448.9|15443.9|15444.4|15439.4|25
1678683300000|2023-03-13 04:55:00|15445.9|15440.9|15447.9|15442.9|15448.4|15443.4|15440.4|15435.4|8
1678683600000|2023-03-13 05:00:00|15447.4|15442.4|15439.4|15434.4|15447.4|15442.4|15436.9|15431.9|55
1678683900000|2023-03-13 05:05:00|15439.9|15434.9|15442.9|15437.9|15443.9|15438.9|15438.9|15433.9|6
1678684200000|2023-03-13 05:10:00|15443.4|15438.4|15445.4|15440.4|15446.4|15441.4|15438.9|15433.9|9
1678684500000|2023-03-13 05:15:00|15444.9|15439.9|15450.4|15445.4|15453.9|15448.9|15442.9|15437.9|45
1678684800000|2023-03-13 05:20:00|15450.9|15445.9|15448.9|15443.9|15452.9|15447.9|15445.9|15440.9|8
1678685100000|2023-03-13 05:25:00|15448.4|15443.4|15442.9|15437.9|15448.4|15443.4|15441.4|15436.4|7
1678685400000|2023-03-13 05:30:00|15443.4|15438.4|15438.9|15433.9|15443.9|15438.9|15433.9|15428.9|56
1678685700000|2023-03-13 05:35:00|15439.4|15434.4|15432.9|15427.9|15440.4|15435.4|15432.9|15427.9|31
1678686000000|2023-03-13 05:40:00|15433.4|15428.4|15448.9|15443.9|15449.9|15444.9|15433.4|15428.4|25
1678686300000|2023-03-13 05:45:00|15448.4|15443.4|15461.4|15456.4|15461.4|15456.4|15446.4|15441.4|62
1678686600000|2023-03-13 05:50:00|15461.9|15456.9|15458.4|15453.4|15462.9|15457.9|15456.9|15451.9|24
1678686900000|2023-03-13 05:55:00|15457.9|15452.9|15458.9|15453.9|15461.4|15456.4|15456.9|15451.9|17
1678687200000|2023-03-13 06:00:00|15459.4|15454.4|15459.4|15454.4|15461.4|15456.4|15455.9|15450.9|26
1678687500000|2023-03-13 06:05:00|15459.9|15454.9|15462.9|15457.9|15464.4|15459.4|15459.4|15454.4|26
1678687800000|2023-03-13 06:10:00|15463.9|15458.9|15471.4|15466.4|15471.4|15466.4|15462.4|15457.4|44
1678688100000|2023-03-13 06:15:00|15471.9|15466.9|15457.4|15452.4|15474.4|15469.4|15454.9|15449.9|73
1678688400000|2023-03-13 06:20:00|15456.9|15451.9|15467.9|15462.9|15468.9|15463.9|15456.9|15451.9|104
1678688700000|2023-03-13 06:25:00|15467.4|15462.4|15468.9|15463.9|15469.4|15464.4|15462.9|15457.9|50
1678689000000|2023-03-13 06:30:00|15469.4|15464.4|15460.9|15455.9|15469.4|15464.4|15454.4|15449.4|78
1678689300000|2023-03-13 06:35:00|15460.4|15455.4|15461.4|15456.4|15462.4|15457.4|15457.4|15452.4|17
1678689600000|2023-03-13 06:40:00|15460.9|15455.9|15467.9|15462.9|15468.9|15463.9|15460.4|15455.4|26
1678689900000|2023-03-13 06:45:00|15468.4|15463.4|15486.9|15481.9|15487.4|15482.4|15466.9|15461.9|138
1678690200000|2023-03-13 06:50:00|15486.4|15481.4|15481.9|15476.9|15488.9|15483.9|15480.4|15475.4|142
1678690500000|2023-03-13 06:55:00|15482.4|15477.4|15475.4|15470.4|15483.4|15478.4|15468.9|15463.9|93
1678690800000|2023-03-13 07:00:00|15474.3|15471.5|15439.3|15436.5|15478.3|15475.5|15438.8|15436|963
1678691100000|2023-03-13 07:05:00|15439.8|15437|15438.8|15436|15446.3|15443.5|15433.3|15430.5|554
1678691400000|2023-03-13 07:10:00|15441.8|15439|15411.3|15408.5|15441.8|15439|15410.3|15407.5|498
1678691700000|2023-03-13 07:15:00|15410.8|15408|15414.8|15412|15417.3|15414.5|15403.8|15401|482
1678692000000|2023-03-13 07:20:00|15415.3|15412.5|15413.8|15411|15421.3|15418.5|15411.3|15408.5|277
1678692300000|2023-03-13 07:25:00|15414.3|15411.5|15388.3|15385.5|15416.3|15413.5|15385.8|15383|385
1678692600000|2023-03-13 07:30:00|15388.8|15386|15418.8|15416|15420.3|15417.5|15386.8|15384|730
1678692900000|2023-03-13 07:35:00|15418.3|15415.5|15418.3|15415.5|15431.8|15429|15416.8|15414|589
1678693200000|2023-03-13 07:40:00|15417.3|15414.5|15415.3|15412.5|15427.3|15424.5|15408.8|15406|438
1678693500000|2023-03-13 07:45:00|15414.8|15412|15442.8|15440|15458.3|15455.5|15414.3|15411.5|604
1678693800000|2023-03-13 07:50:00|15442.3|15439.5|15431.8|15429|15445.3|15442.5|15412.8|15410|677
1678694100000|2023-03-13 07:55:00|15431.3|15428.5|15430.8|15428|15440.8|15438|15425.8|15423|408
1678694400000|2023-03-13 08:00:00|15430.1|15428.7|15387.1|15385.7|15453.6|15452.2|15380.6|15379.2|2735
1678694700000|2023-03-13 08:05:00|15388.6|15387.2|15355.1|15353.7|15389.6|15388.2|15349.6|15348.2|1873
1678695000000|2023-03-13 08:10:00|15355.6|15354.2|15376.1|15374.7|15381.6|15380.2|15347.6|15346.2|1529
1678695300000|2023-03-13 08:15:00|15376.6|15375.2|15347.6|15346.2|15389.6|15388.2|15345.6|15344.2|1028
1678695600000|2023-03-13 08:20:00|15348.1|15346.7|15362.1|15360.7|15371.1|15369.7|15327.1|15325.7|1903
1678695900000|2023-03-13 08:25:00|15362.6|15361.2|15292.1|15290.7|15374.1|15372.7|15286.6|15285.2|2044
1678696200000|2023-03-13 08:30:00|15291.6|15290.2|15279.1|15277.7|15306.1|15304.7|15262.6|15261.2|2515
1678696500000|2023-03-13 08:35:00|15278.6|15277.2|15252.1|15250.7|15283.6|15282.2|15245.6|15244.2|1596
1678696800000|2023-03-13 08:40:00|15251.6|15250.2|15232.1|15230.7|15267.1|15265.7|15228.6|15227.2|1983
1678697100000|2023-03-13 08:45:00|15231.6|15230.2|15209.1|15207.7|15232.1|15230.7|15208.6|15207.2|1917
1678697400000|2023-03-13 08:50:00|15209.6|15208.2|15175.1|15173.7|15212.6|15211.2|15122.1|15120.7|3460
1678697700000|2023-03-13 08:55:00|15176.1|15174.7|15133.1|15131.7|15187.6|15186.2|15115.1|15113.7|2306
1678698000000|2023-03-13 09:00:00|15133.6|15132.2|15073.6|15072.2|15149.1|15147.7|15069.1|15067.7|2940
1678698300000|2023-03-13 09:05:00|15073.1|15071.7|15081.1|15079.7|15119.1|15117.7|15073.1|15071.7|2373
1678698600000|2023-03-13 09:10:00|15081.6|15080.2|15096.1|15094.7|15119.6|15118.2|15043.1|15041.7|2607
1678698900000|2023-03-13 09:15:00|15095.6|15094.2|15063.1|15061.7|15102.1|15100.7|15053.1|15051.7|1683
1678699200000|2023-03-13 09:20:00|15063.6|15062.2|14994.1|14992.7|15067.1|15065.7|14959.6|14958.2|3345
1678699500000|2023-03-13 09:25:00|14993.6|14992.2|14992.1|14990.7|15000.6|14999.2|14965.1|14963.7|2626
1678699800000|2023-03-13 09:30:00|14992.6|14991.2|14946.3|14944.9|14993.1|14991.7|14896.7|14895.3|2960
1678700100000|2023-03-13 09:35:00|14946.8|14945.4|14952.4|14951|14983.4|14982|14927.9|14926.5|2091
1678700400000|2023-03-13 09:40:00|14952.9|14951.5|14999.4|14998|15011.4|15010|14952.4|14951|2174
1678700700000|2023-03-13 09:45:00|14999.9|14998.5|15059.4|15058|15068.9|15067.5|14998.4|14997|2462
1678701000000|2023-03-13 09:50:00|15059.9|15058.5|15046.9|15045.5|15081.9|15080.5|15045.4|15044|2750
1678701300000|2023-03-13 09:55:00|15046.4|15045|15016.4|15015|15051.4|15050|15012.9|15011.5|1024
1678701600000|2023-03-13 10:00:00|15015.9|15014.5|15079.4|15078|15080.4|15079|15013.4|15012|973
1678701900000|2023-03-13 10:05:00|15078.9|15077.5|15044.4|15043|15080.4|15079|15026.4|15025|1017
1678702200000|2023-03-13 10:10:00|15043.9|15042.5|14999.4|14998|15044.4|15043|14995.9|14994.5|999
1678702500000|2023-03-13 10:15:00|14998.9|14997.5|15011.9|15010.5|15017.4|15016|14983.4|14982|1042
1678702800000|2023-03-13 10:20:00|15011.4|15010|15004.4|15003|15039.9|15038.5|15000.4|14999|1007
1678703100000|2023-03-13 10:25:00|15003.9|15002.5|15038.4|15037|15047.4|15046|15003.9|15002.5|735
1678703400000|2023-03-13 10:30:00|15038.9|15037.5|15027.4|15026|15046.9|15045.5|15008.9|15007.5|810
1678703700000|2023-03-13 10:35:00|15027.9|15026.5|15013.4|15012|15035.4|15034|15011.4|15010|740
1678704000000|2023-03-13 10:40:00|15012.9|15011.5|14989.9|14988.5|15022.4|15021|14989.4|14988|837
1678704300000|2023-03-13 10:45:00|14990.4|14989|15020.4|15019|15020.9|15019.5|14983.9|14982.5|849
1678704600000|2023-03-13 10:50:00|15019.4|15018|15064.4|15063|15065.4|15064|15016.4|15015|720
1678704900000|2023-03-13 10:55:00|15063.9|15062.5|15082.9|15081.5|15105.9|15104.5|15056.4|15055|1421
1678705200000|2023-03-13 11:00:00|15081.9|15080.5|15126.9|15125.5|15130.9|15129.5|15080.4|15079|1609
1678705500000|2023-03-13 11:05:00|15126.4|15125|15106.4|15105|15132.4|15131|15089.4|15088|1015
1678705800000|2023-03-13 11:10:00|15107.4|15106|15104.4|15103|15114.4|15113|15087.4|15086|846
1678706100000|2023-03-13 11:15:00|15103.9|15102.5|15100.9|15099.5|15114.4|15113|15084.4|15083|582
1678706400000|2023-03-13 11:20:00|15100.4|15099|15069.4|15068|15103.4|15102|15069.4|15068|573
1678706700000|2023-03-13 11:25:00|15069.9|15068.5|15071.4|15070|15074.4|15073|15057.9|15056.5|509
1678707000000|2023-03-13 11:30:00|15070.9|15069.5|15070.4|15069|15084.9|15083.5|15060.9|15059.5|441
1678707300000|2023-03-13 11:35:00|15070.9|15069.5|15055.9|15054.5|15080.4|15079|15055.4|15054|459
1678707600000|2023-03-13 11:40:00|15056.4|15055|15030.4|15029|15061.4|15060|15020.9|15019.5|1041
1678707900000|2023-03-13 11:45:00|15030.9|15029.5|15040.4|15039|15052.4|15051|15026.4|15025|620
1678708200000|2023-03-13 11:50:00|15040.9|15039.5|15042.4|15041|15045.4|15044|15025.4|15024|638
1678708500000|2023-03-13 11:55:00|15042.9|15041.5|15045.4|15044|15081.4|15080|15042.4|15041|691
1678708800000|2023-03-13 12:00:00|15043.9|15042.5|15044.4|15043|15060.4|15059|15027.4|15026|616
1678709100000|2023-03-13 12:05:00|15044.9|15043.5|15025.4|15024|15045.4|15044|15015.4|15014|758
1678709400000|2023-03-13 12:10:00|15025.9|15024.5|15011.9|15010.5|15027.4|15026|14979.9|14978.5|952
1678709700000|2023-03-13 12:15:00|15011.4|15010|15020.4|15019|15043.4|15042|15007.4|15006|767
1678710000000|2023-03-13 12:20:00|15019.9|15018.5|15012.4|15011|15041.4|15040|14998.4|14997|514
1678710300000|2023-03-13 12:25:00|15011.9|15010.5|15020.9|15019.5|15027.9|15026.5|14999.4|14998|550
1678710600000|2023-03-13 12:30:00|15020.4|15019|14997.4|14996|15024.9|15023.5|14980.9|14979.5|658
1678710900000|2023-03-13 12:35:00|14996.9|14995.5|14963.9|14962.5|14998.4|14997|14959.4|14958|891
1678711200000|2023-03-13 12:40:00|14964.4|14963|14936.7|14935.3|14972.2|14970.8|14936.7|14935.3|1087
1678711500000|2023-03-13 12:45:00|14936.2|14934.8|14917.2|14915.8|14939.2|14937.8|14910.2|14908.8|1118
1678711800000|2023-03-13 12:50:00|14917.7|14916.3|14927.7|14926.3|14955.7|14954.3|14914.7|14913.3|1384
1678712100000|2023-03-13 12:55:00|14927.2|14925.8|14973.7|14972.3|14975.7|14974.3|14925.7|14924.3|884
1678712400000|2023-03-13 13:00:00|14974.2|14972.8|14963.2|14961.8|14986.7|14985.3|14951.2|14949.8|893
1678712700000|2023-03-13 13:05:00|14963.7|14962.3|14975.2|14973.8|14975.2|14973.8|14946.2|14944.8|630
1678713000000|2023-03-13 13:10:00|14974.7|14973.3|14948.7|14947.3|14995.2|14993.8|14945.7|14944.3|903
1678713300000|2023-03-13 13:15:00|14949.2|14947.8|14937.7|14936.3|14969.2|14967.8|14935.2|14933.8|617
1678713600000|2023-03-13 13:20:00|14938.2|14936.8|14944.7|14943.3|14952.2|14950.8|14930.7|14929.3|494
1678713900000|2023-03-13 13:25:00|14945.2|14943.8|14929.2|14927.8|14945.2|14943.8|14919.2|14917.8|628
1678714200000|2023-03-13 13:30:00|14930.7|14929.3|14928.7|14927.3|14952.2|14950.8|14925.7|14924.3|1395
1678714500000|2023-03-13 13:35:00|14928.2|14926.8|14913.7|14912.3|14934.7|14933.3|14888.2|14886.8|1744
1678714800000|2023-03-13 13:40:00|14914.2|14912.8|14915.2|14913.8|14923.7|14922.3|14885.7|14884.3|2931
1678715100000|2023-03-13 13:45:00|14914.7|14913.3|14971.7|14970.3|14980.7|14979.3|14903.7|14902.3|1780
1678715400000|2023-03-13 13:50:00|14972.2|14970.8|15012.7|15011.3|15015.7|15014.3|14970.7|14969.3|2059
1678715700000|2023-03-13 13:55:00|15012.2|15010.8|15034.7|15033.3|15048.2|15046.8|15002.7|15001.3|1546
1678716000000|2023-03-13 14:00:00|15033.7|15032.3|15025.7|15024.3|15038.2|15036.8|15008.7|15007.3|1320
1678716300000|2023-03-13 14:05:00|15025.2|15023.8|15027.7|15026.3|15043.7|15042.3|14992.7|14991.3|1474
1678716600000|2023-03-13 14:10:00|15028.2|15026.8|14989.7|14988.3|15035.7|15034.3|14987.2|14985.8|976
1678716900000|2023-03-13 14:15:00|14989.2|14987.8|14957.7|14956.3|14989.7|14988.3|14955.7|14954.3|1324
1678717200000|2023-03-13 14:20:00|14958.2|14956.8|14961.7|14960.3|14989.7|14988.3|14949.7|14948.3|782
1678717500000|2023-03-13 14:25:00|14962.2|14960.8|14955.7|14954.3|14979.2|14977.8|14950.2|14948.8|912
1678717800000|2023-03-13 14:30:00|14956.2|14954.8|14992.7|14991.3|14992.7|14991.3|14943.7|14942.3|1353
1678718100000|2023-03-13 14:35:00|14991.7|14990.3|14981.2|14979.8|15002.7|15001.3|14958.7|14957.3|1005
1678718400000|2023-03-13 14:40:00|14980.7|14979.3|14970.2|14968.8|14986.7|14985.3|14945.7|14944.3|1315
1678718700000|2023-03-13 14:45:00|14969.7|14968.3|14960.2|14958.8|14983.2|14981.8|14949.2|14947.8|1106
1678719000000|2023-03-13 14:50:00|14958.7|14957.3|14934.7|14933.3|14965.2|14963.8|14913.7|14912.3|1854
1678719300000|2023-03-13 14:55:00|14935.2|14933.8|15023.7|15022.3|15026.2|15024.8|14935.2|14933.8|2086
1678719600000|2023-03-13 15:00:00|15024.2|15022.8|15007.2|15005.8|15037.7|15036.3|15000.7|14999.3|1419
1678719900000|2023-03-13 15:05:00|15007.7|15006.3|14991.7|14990.3|15013.2|15011.8|14987.7|14986.3|1106
1678720200000|2023-03-13 15:10:00|14991.2|14989.8|14984.2|14982.8|15021.7|15020.3|14981.7|14980.3|987
1678720500000|2023-03-13 15:15:00|14984.7|14983.3|15016.7|15015.3|15016.7|15015.3|14980.7|14979.3|1091
1678720800000|2023-03-13 15:20:00|15018.2|15016.8|15003.2|15001.8|15040.7|15039.3|14992.7|14991.3|1214
1678721100000|2023-03-13 15:25:00|15003.7|15002.3|15049.7|15048.3|15054.2|15052.8|15000.7|14999.3|1312
1678721400000|2023-03-13 15:30:00|15052.2|15050.8|15027.7|15026.3|15060.2|15058.8|15025.7|15024.3|1196
1678721700000|2023-03-13 15:35:00|15027.2|15025.8|14985.7|14984.3|15028.7|15027.3|14973.2|14971.8|1499
1678722000000|2023-03-13 15:40:00|14986.2|14984.8|14988.7|14987.3|14997.7|14996.3|14974.7|14973.3|1394
1678722300000|2023-03-13 15:45:00|14989.2|14987.8|15020.7|15019.3|15025.2|15023.8|14979.7|14978.3|1350
1678722600000|2023-03-13 15:50:00|15021.2|15019.8|14982.7|14981.3|15023.7|15022.3|14982.2|14980.8|1105
1678722900000|2023-03-13 15:55:00|14982.2|14980.8|15016.2|15014.8|15023.7|15022.3|14978.7|14977.3|861
1678723200000|2023-03-13 16:00:00|15016.7|15015.3|14999.7|14998.3|15041.2|15039.8|14989.7|14988.3|1457
1678723500000|2023-03-13 16:05:00|15000.2|14998.8|15052.7|15051.3|15058.2|15056.8|15000.2|14998.8|1643
1678723800000|2023-03-13 16:10:00|15052.2|15050.8|15023.7|15022.3|15053.7|15052.3|15011.2|15009.8|1164
1678724100000|2023-03-13 16:15:00|15023.2|15021.8|14991.7|14990.3|15042.7|15041.3|14990.2|14988.8|809
1678724400000|2023-03-13 16:20:00|14991.2|14989.8|14968.7|14967.3|14993.2|14991.8|14966.7|14965.3|910
1678724700000|2023-03-13 16:25:00|14968.2|14966.8|14982.7|14981.3|14992.2|14990.8|14958.7|14957.3|1754
1678725000000|2023-03-13 16:30:00|14983.4|14980.6|14958.9|14956.1|15004.4|15001.6|14958.9|14956.1|2296
1678725300000|2023-03-13 16:35:00|14956.9|14954.1|14973.4|14970.6|14985.4|14982.6|14950.9|14948.1|1028
1678725600000|2023-03-13 16:40:00|14972.9|14970.1|14993.4|14990.6|15013.4|15010.6|14970.9|14968.1|520
1678725900000|2023-03-13 16:45:00|14992.9|14990.1|14946.9|14944.1|14999.4|14996.6|14939.9|14937.1|693
1678726200000|2023-03-13 16:50:00|14947.4|14944.6|14963.4|14960.6|14969.9|14967.1|14940.9|14938.1|355
1678726500000|2023-03-13 16:55:00|14963.9|14961.1|14953.4|14950.6|14970.4|14967.6|14938.4|14935.6|451
1678726800000|2023-03-13 17:00:00|14952.9|14950.1|14946.4|14943.6|14958.4|14955.6|14934.4|14931.6|460
1678727100000|2023-03-13 17:05:00|14945.9|14943.1|14967.9|14965.1|14971.4|14968.6|14940.4|14937.6|269
1678727400000|2023-03-13 17:10:00|14968.4|14965.6|14971.4|14968.6|14977.4|14974.6|14959.9|14957.1|222
1678727700000|2023-03-13 17:15:00|14970.9|14968.1|14982.4|14979.6|14991.4|14988.6|14959.4|14956.6|336
1678728000000|2023-03-13 17:20:00|14981.9|14979.1|14969.9|14967.1|14987.4|14984.6|14966.4|14963.6|205
1678728300000|2023-03-13 17:25:00|14970.4|14967.6|14978.9|14976.1|14984.9|14982.1|14966.4|14963.6|203
1678728600000|2023-03-13 17:30:00|14978.4|14975.6|14963.9|14961.1|14982.4|14979.6|14962.9|14960.1|159
1678728900000|2023-03-13 17:35:00|14963.4|14960.6|14997.4|14994.6|15006.9|15004.1|14960.4|14957.6|274
1678729200000|2023-03-13 17:40:00|14997.9|14995.1|15002.4|14999.6|15007.9|15005.1|14991.9|14989.1|391
1678729500000|2023-03-13 17:45:00|15001.9|14999.1|14990.9|14988.1|15005.9|15003.1|14988.9|14986.1|174
1678729800000|2023-03-13 17:50:00|14991.4|14988.6|14992.9|14990.1|15001.4|14998.6|14986.4|14983.6|224
1678730100000|2023-03-13 17:55:00|14992.4|14989.6|15001.4|14998.6|15015.9|15013.1|14992.4|14989.6|362
1678730400000|2023-03-13 18:00:00|15002.4|14999.6|15013.9|15011.1|15018.4|15015.6|14999.9|14997.1|172
1678730700000|2023-03-13 18:05:00|15013.4|15010.6|15002.4|14999.6|15014.9|15012.1|15001.9|14999.1|201
1678731000000|2023-03-13 18:10:00|15002.9|15000.1|15006.9|15004.1|15014.9|15012.1|14999.9|14997.1|213
1678731300000|2023-03-13 18:15:00|15007.4|15004.6|15012.4|15009.6|15022.9|15020.1|15003.9|15001.1|203
1678731600000|2023-03-13 18:20:00|15011.9|15009.1|15018.4|15015.6|15018.9|15016.1|15004.4|15001.6|120
1678731900000|2023-03-13 18:25:00|15018.9|15016.1|15017.9|15015.1|15026.9|15024.1|15005.9|15003.1|198
1678732200000|2023-03-13 18:30:00|15018.4|15015.6|15025.4|15022.6|15034.4|15031.6|15018.4|15015.6|187
1678732500000|2023-03-13 18:35:00|15024.9|15022.1|14998.4|14995.6|15025.4|15022.6|14990.4|14987.6|287
1678732800000|2023-03-13 18:40:00|14998.9|14996.1|15009.4|15006.6|15017.9|15015.1|14993.9|14991.1|311
1678733100000|2023-03-13 18:45:00|15009.9|15007.1|15007.4|15004.6|15012.9|15010.1|14999.4|14996.6|143
1678733400000|2023-03-13 18:50:00|15006.9|15004.1|15015.4|15012.6|15015.4|15012.6|15002.9|15000.1|114
1678733700000|2023-03-13 18:55:00|15015.9|15013.1|15013.4|15010.6|15019.9|15017.1|15005.9|15003.1|146
1678734000000|2023-03-13 19:00:00|15012.9|15010.1|14992.4|14989.6|15020.9|15018.1|14991.4|14988.6|176
1678734300000|2023-03-13 19:05:00|14991.9|14989.1|14993.4|14990.6|15012.4|15009.6|14989.4|14986.6|152
1678734600000|2023-03-13 19:10:00|14993.9|14991.1|15007.4|15004.6|15014.4|15011.6|14993.4|14990.6|117
1678734900000|2023-03-13 19:15:00|15006.9|15004.1|14993.4|14990.6|15010.9|15008.1|14991.9|14989.1|161
1678735200000|2023-03-13 19:20:00|14993.9|14991.1|14977.4|14974.6|14993.9|14991.1|14973.9|14971.1|202
1678735500000|2023-03-13 19:25:00|14976.9|14974.1|14976.4|14973.6|14979.4|14976.6|14965.9|14963.1|320
1678735800000|2023-03-13 19:30:00|14976.9|14974.1|14989.4|14986.6|14993.4|14990.6|14973.4|14970.6|207
1678736100000|2023-03-13 19:35:00|14988.9|14986.1|15002.4|14999.6|15002.9|15000.1|14983.9|14981.1|153
1678736400000|2023-03-13 19:40:00|15002.9|15000.1|14997.4|14994.6|15012.9|15010.1|14991.4|14988.6|209
1678736700000|2023-03-13 19:45:00|14996.9|14994.1|14985.4|14982.6|15000.4|14997.6|14982.9|14980.1|198
1678737000000|2023-03-13 19:50:00|14985.9|14983.1|14973.4|14970.6|14986.4|14983.6|14972.4|14969.6|303
1678737300000|2023-03-13 19:55:00|14972.9|14970.1|14965.4|14962.6|14977.4|14974.6|14956.4|14953.6|493
1678737600000|2023-03-13 20:00:00|14964.4|14961.6|14972.4|14969.6|14977.4|14974.6|14962.4|14959.6|234
1678737900000|2023-03-13 20:05:00|14971.9|14969.1|14980.4|14977.6|14984.4|14981.6|14970.9|14968.1|105
1678738200000|2023-03-13 20:10:00|14979.9|14977.1|14972.4|14969.6|14981.4|14978.6|14970.9|14968.1|69
1678738500000|2023-03-13 20:15:00|14972.9|14970.1|14967.9|14965.1|14977.4|14974.6|14967.4|14964.6|55
1678738800000|2023-03-13 20:20:00|14968.4|14965.6|14964.4|14961.6|14968.4|14965.6|14961.9|14959.1|52
1678739100000|2023-03-13 20:25:00|14964.9|14962.1|14960.4|14957.6|14964.9|14962.1|14956.4|14953.6|159
1678739400000|2023-03-13 20:30:00|14960.9|14958.1|14954.9|14952.1|14961.9|14959.1|14954.9|14952.1|94
1678739700000|2023-03-13 20:35:00|14955.4|14952.6|14969.4|14966.6|14970.9|14968.1|14955.4|14952.6|69
1678740000000|2023-03-13 20:40:00|14969.9|14967.1|14967.4|14964.6|14969.9|14967.1|14966.9|14964.1|40
1678740300000|2023-03-13 20:45:00|14967.9|14965.1|14984.9|14982.1|14984.9|14982.1|14967.9|14965.1|86
1678740600000|2023-03-13 20:50:00|14985.9|14983.1|14985.9|14983.1|14989.9|14987.1|14984.4|14981.6|126
1678740900000|2023-03-13 20:55:00|14986.4|14983.6|14972.9|14970.1|14988.4|14985.6|14972.4|14969.6|135
1678741200000|2023-03-13 21:00:00|14972.4|14969.6|14973.2|14966.2|14978.1|14971.1|14972.4|14965.6|6
1678741500000|2023-03-13 21:05:00|14974|14967|14972.6|14965.6|14974.1|14967.1|14972.6|14965.6|0
1678741800000|2023-03-13 21:10:00|14972.7|14965.7|14972.2|14965.2|14972.8|14965.8|14971.9|14964.9|0
1678742100000|2023-03-13 21:15:00|14971.8|14964.8|14972|14965|14972|14965|14970.6|14963.6|0
1678742400000|2023-03-13 21:20:00|14971.7|14964.7|14970.4|14963.4|14971.9|14964.9|14969.5|14962.5|0
1678742700000|2023-03-13 21:25:00|14970.5|14963.5|14968.5|14961.5|14970.8|14963.8|14968.3|14961.3|0
1678743000000|2023-03-13 21:30:00|14969.5|14962.5|14969.1|14962.1|14969.9|14962.9|14968.8|14961.8|0
1678743300000|2023-03-13 21:35:00|14969.5|14962.5|14971.6|14964.6|14971.6|14964.6|14969.5|14962.5|0
1678743600000|2023-03-13 21:40:00|14971.7|14964.7|14972.9|14965.9|14974|14967|14971.2|14964.2|0
1678743900000|2023-03-13 21:45:00|14973.3|14966.3|14972.6|14965.6|14973.8|14966.8|14972.6|14965.6|0
1678744200000|2023-03-13 21:50:00|14972.8|14965.8|14973.6|14966.6|14973.6|14966.6|14972.8|14965.8|0
1678744500000|2023-03-13 21:55:00|14973.8|14966.8|14972.9|14965.9|14974.5|14967.5|14972.5|14965.5|0
1678744800000|2023-03-13 22:00:00|14981.3|14974.3|14980.2|14973.2|14989|14982|14973.5|14966.5|0
1678745100000|2023-03-13 22:05:00|14979.4|14972.4|14974.4|14967.4|14979.4|14972.4|14962.5|14955.5|0
1678745400000|2023-03-13 22:10:00|14974.8|14967.8|14974|14967|14978.9|14971.9|14968.7|14961.7|0
1678745700000|2023-03-13 22:15:00|14974.5|14967.5|14971.2|14964.2|14978.5|14971.5|14970.4|14963.4|0
1678746000000|2023-03-13 22:20:00|14971.6|14964.6|14981.7|14974.7|14983.3|14976.3|14969.1|14962.1|0
1678746300000|2023-03-13 22:25:00|14980.9|14973.9|14994.8|14987.8|14995.7|14988.7|14975.2|14968.2|0
1678746600000|2023-03-13 22:30:00|14994|14987|14991.8|14984.8|14996.4|14989.4|14987.3|14980.3|0
1678746900000|2023-03-13 22:35:00|14991.9|14984.9|14992.7|14985.7|14995.1|14988.1|14991|14984|0
1678747200000|2023-03-13 22:40:00|14993.5|14986.5|14988.6|14981.6|14994.7|14987.7|14987.7|14980.7|0
1678747500000|2023-03-13 22:45:00|14988.2|14981.2|14982.7|14975.7|14990.3|14983.3|14982.7|14975.7|0
1678747800000|2023-03-13 22:50:00|14983|14976|14987.1|14980.1|14987.5|14980.5|14981.6|14974.6|0
1678748100000|2023-03-13 22:55:00|14987.5|14980.5|14991.7|14984.7|14992.9|14985.9|14984.9|14977.9|0
1678748400000|2023-03-13 23:00:00|14992.5|14985.5|14991.1|14984.1|14993.2|14986.2|14982.6|14975.6|0
1678748700000|2023-03-13 23:05:00|14990.3|14983.3|14989.7|14982.7|14992.5|14985.5|14987.3|14980.3|0
1678749000000|2023-03-13 23:10:00|14988.9|14981.9|14988.1|14981.1|14990.5|14983.5|14985.6|14978.6|0
1678749300000|2023-03-13 23:15:00|14988.9|14981.9|14989.1|14982.1|14989.9|14982.9|14984.8|14977.8|0
1678749600000|2023-03-13 23:20:00|14989.4|14982.4|14983.8|14976.8|14991.6|14984.6|14983.4|14976.4|0
1678749900000|2023-03-13 23:25:00|14983.4|14976.4|14966|14959|14983.8|14976.8|14961|14954|0
1678750200000|2023-03-13 23:30:00|14966.9|14959.9|14968.5|14961.5|14970.4|14963.4|14962.8|14955.8|0
1678750500000|2023-03-13 23:35:00|14969.3|14962.3|14974.3|14967.3|14975.9|14968.9|14969.3|14962.3|0
1678750800000|2023-03-13 23:40:00|14973.5|14966.5|14977.2|14970.2|14980.5|14973.5|14973.5|14966.5|0
1678751100000|2023-03-13 23:45:00|14976.3|14969.3|14979.6|14972.6|14980.4|14973.4|14973.9|14966.9|0
1678751400000|2023-03-13 23:50:00|14979.2|14972.2|14966.6|14959.6|14981.2|14974.2|14966.6|14959.6|0
1678751700000|2023-03-13 23:55:00|14967|14960|14962.2|14955.2|14971.8|14964.8|14961.7|14954.7|0
1678752000000|2023-03-14 00:00:00|14963.8|14956.8|14959.2|14952.2|14967.1|14960.1|14955.7|14948.7|0
1678752300000|2023-03-14 00:05:00|14960|14953|14959|14952|14962.5|14955.5|14953.6|14946.6|0
1678752600000|2023-03-14 00:10:00|14958.6|14951.6|14979|14972|14979.8|14972.8|14956.6|14949.6|0
1678752900000|2023-03-14 00:15:00|14978.6|14971.6|14989|14984|14993|14988|14966|14961|89
1678753200000|2023-03-14 00:20:00|14988.5|14983.5|14981|14976|14988.5|14983.5|14978|14973|30
1678753500000|2023-03-14 00:25:00|14981.5|14976.5|14984.5|14979.5|14989|14984|14978.5|14973.5|13
1678753800000|2023-03-14 00:30:00|14985|14980|14989.5|14984.5|14995.5|14990.5|14985|14980|21
1678754100000|2023-03-14 00:35:00|14990|14985|14993|14988|14994|14989|14988|14983|13
1678754400000|2023-03-14 00:40:00|14993.5|14988.5|14982.5|14977.5|14993.5|14988.5|14978|14973|17
1678754700000|2023-03-14 00:45:00|14981|14976|14999|14994|14999|14994|14978.5|14973.5|29
1678755000000|2023-03-14 00:50:00|14999.5|14994.5|14987.5|14982.5|15000|14995|14985.5|14980.5|13
1678755300000|2023-03-14 00:55:00|14987|14982|14980|14975|14987|14982|14978|14973|13
1678755600000|2023-03-14 01:00:00|14979.5|14974.5|14983.5|14978.5|14993.5|14988.5|14978|14973|36
1678755900000|2023-03-14 01:05:00|14984|14979|14978.5|14973.5|14984.5|14979.5|14978.5|14973.5|3
1678756200000|2023-03-14 01:10:00|14978|14973|14975|14970|14982.5|14977.5|14973|14968|24
1678756500000|2023-03-14 01:15:00|14974.5|14969.5|14984.5|14979.5|14984.5|14979.5|14973|14968|20
1678756800000|2023-03-14 01:20:00|14986|14981|15000|14995|15007|15002|14984.5|14979.5|45
1678757100000|2023-03-14 01:25:00|14999.5|14994.5|14988.5|14983.5|15000|14995|14988.5|14983.5|4
1678757400000|2023-03-14 01:30:00|14988|14983|14988.5|14983.5|14999.5|14994.5|14980|14975|41
1678757700000|2023-03-14 01:35:00|14988|14983|14986|14981|14992|14987|14981|14976|19
1678758000000|2023-03-14 01:40:00|14985.5|14980.5|14988.5|14983.5|14994.5|14989.5|14973|14968|26
1678758300000|2023-03-14 01:45:00|14988|14983|14996.5|14991.5|14999|14994|14984|14979|6
1678758600000|2023-03-14 01:50:00|14996|14991|14983|14978|14996|14991|14982|14977|29
1678758900000|2023-03-14 01:55:00|14982.5|14977.5|14985|14980|14986.5|14981.5|14973.5|14968.5|35
1678759200000|2023-03-14 02:00:00|14985.5|14980.5|14995.5|14990.5|14997.5|14992.5|14984.5|14979.5|22
1678759500000|2023-03-14 02:05:00|14995|14990|15015.5|15010.5|15017|15012|14992.5|14987.5|43
1678759800000|2023-03-14 02:10:00|15016|15011|15014.5|15009.5|15017|15012|15012|15007|4
1678760100000|2023-03-14 02:15:00|15015|15010|15008|15003|15016|15011|15007|15002|16
1678760400000|2023-03-14 02:20:00|15007.5|15002.5|15016|15011|15016|15011|15007|15002|16
1678760700000|2023-03-14 02:25:00|15015.5|15010.5|15011|15006|15020|15015|15011|15006|11
1678761000000|2023-03-14 02:30:00|15010.5|15005.5|15011|15006|15015|15010|15001|14996|24
1678761300000|2023-03-14 02:35:00|15011.5|15006.5|15012|15007|15015|15010|15008|15003|3
1678761600000|2023-03-14 02:40:00|15012.5|15007.5|15015|15010|15015|15010|15009|15004|9
1678761900000|2023-03-14 02:45:00|15015.5|15010.5|15015.5|15010.5|15018.5|15013.5|15012|15007|18
1678762200000|2023-03-14 02:50:00|15015|15010|15011.5|15006.5|15019.5|15014.5|15011.5|15006.5|5
1678762500000|2023-03-14 02:55:00|15012|15007|15016|15011|15019.5|15014.5|15010|15005|14
1678762800000|2023-03-14 03:00:00|15016.5|15011.5|15004|14999|15018|15013|15004|14999|11
1678763100000|2023-03-14 03:05:00|15004.5|14999.5|14999|14994|15008.5|15003.5|14998.5|14993.5|8
1678763400000|2023-03-14 03:10:00|14999.5|14994.5|15009|15004|15013.5|15008.5|14997.5|14992.5|64
1678763700000|2023-03-14 03:15:00|15008.5|15003.5|15017|15012|15017|15012|15007.5|15002.5|10
1678764000000|2023-03-14 03:20:00|15017.5|15012.5|15022.5|15017.5|15026|15021|15017.5|15012.5|16
1678764300000|2023-03-14 03:25:00|15023|15018|15016|15011|15025.5|15020.5|15015.5|15010.5|6
1678764600000|2023-03-14 03:30:00|15016.5|15011.5|15025|15020|15025|15020|15010|15005|17
1678764900000|2023-03-14 03:35:00|15024.5|15019.5|15017|15012|15024.5|15019.5|15013|15008|7
1678765200000|2023-03-14 03:40:00|15017.5|15012.5|15024|15019|15025|15020|15016|15011|13
1678765500000|2023-03-14 03:45:00|15024.5|15019.5|15028|15023|15031.5|15026.5|15024|15019|17
1678765800000|2023-03-14 03:50:00|15028.5|15023.5|15023.5|15018.5|15029|15024|15022.5|15017.5|4
1678766100000|2023-03-14 03:55:00|15023|15018|15021|15016|15023.5|15018.5|15016.5|15011.5|12
1678766400000|2023-03-14 04:00:00|15020.5|15015.5|15019|15014|15025|15020|15016.5|15011.5|2
1678766700000|2023-03-14 04:05:00|15019.5|15014.5|15028|15023|15029|15024|15019|15014|33
1678767000000|2023-03-14 04:10:00|15028.5|15023.5|15025|15020|15031.5|15026.5|15024.5|15019.5|3
1678767300000|2023-03-14 04:15:00|15025.5|15020.5|15032|15027|15032|15027|15024|15019|7
1678767600000|2023-03-14 04:20:00|15031.5|15026.5|15032|15027|15032.5|15027.5|15028|15023|7
1678767900000|2023-03-14 04:25:00|15032.5|15027.5|15039.5|15034.5|15039.5|15034.5|15031|15026|9
1678768200000|2023-03-14 04:30:00|15038.5|15033.5|15032.5|15027.5|15039|15034|15032.5|15027.5|8
1678768500000|2023-03-14 04:35:00|15032|15027|15023.5|15018.5|15032|15027|15020.5|15015.5|9
1678768800000|2023-03-14 04:40:00|15024|15019|15025.5|15020.5|15031|15026|15023|15018|6
1678769100000|2023-03-14 04:45:00|15025|15020|15024.5|15019.5|15025.5|15020.5|15022|15017|1
1678769400000|2023-03-14 04:50:00|15024|15019|15021|15016|15024.5|15019.5|15019.5|15014.5|4
1678769700000|2023-03-14 04:55:00|15020.5|15015.5|15024|15019|15027.5|15022.5|15020.5|15015.5|5
1678770000000|2023-03-14 05:00:00|15023.5|15018.5|15024.5|15019.5|15028.5|15023.5|15016|15011|21
1678770300000|2023-03-14 05:05:00|15024|15019|15029|15024|15030|15025|15020.5|15015.5|11
1678770600000|2023-03-14 05:10:00|15029.5|15024.5|15032|15027|15043.5|15038.5|15029|15024|40
1678770900000|2023-03-14 05:15:00|15032.5|15027.5|15023.5|15018.5|15034.5|15029.5|15023|15018|10
1678771200000|2023-03-14 05:20:00|15024|15019|15021.5|15016.5|15029|15024|15021|15016|9
1678771500000|2023-03-14 05:25:00|15020|15015|15005|15000|15023|15018|15005|15000|32
1678771800000|2023-03-14 05:30:00|15004.5|14999.5|15019|15014|15020.5|15015.5|14999.5|14994.5|21
1678772100000|2023-03-14 05:35:00|15018.5|15013.5|15001.5|14996.5|15018.5|15013.5|14999.5|14994.5|11
1678772400000|2023-03-14 05:40:00|15003|14998|15000.5|14995.5|15004.5|14999.5|14998|14993|19
1678772700000|2023-03-14 05:45:00|15000|14995|15001.5|14996.5|15009.5|15004.5|14998.5|14993.5|14
1678773000000|2023-03-14 05:50:00|15001|14996|15000.5|14995.5|15007|15002|15000|14995|8
1678773300000|2023-03-14 05:55:00|15001|14996|15006|15001|15008.5|15003.5|15000|14995|4
1678773600000|2023-03-14 06:00:00|15006.5|15001.5|15008|15003|15010|15005|15006|15001|9
1678773900000|2023-03-14 06:05:00|15008.5|15003.5|15009|15004|15016|15011|15001.5|14996.5|28
1678774200000|2023-03-14 06:10:00|15008.5|15003.5|14963|14958|15011.5|15006.5|14960|14955|170
1678774500000|2023-03-14 06:15:00|14963.5|14958.5|14924.5|14919.5|14974.5|14969.5|14912|14907|303
1678774800000|2023-03-14 06:20:00|14927|14922|14950.5|14945.5|14955|14950|14918|14913|221
1678775100000|2023-03-14 06:25:00|14954|14949|14949|14944|14964.5|14959.5|14947|14942|81
1678775400000|2023-03-14 06:30:00|14950.5|14945.5|14943|14938|14961|14956|14935.5|14930.5|157
1678775700000|2023-03-14 06:35:00|14943.5|14938.5|14958|14953|14959|14954|14941|14936|131
1678776000000|2023-03-14 06:40:00|14958.5|14953.5|14960|14955|14970|14965|14952|14947|156
1678776300000|2023-03-14 06:45:00|14960.5|14955.5|14970|14965|14971|14966|14952.5|14947.5|116
1678776600000|2023-03-14 06:50:00|14969.5|14964.5|14961|14956|14972.5|14967.5|14951.5|14946.5|110
1678776900000|2023-03-14 06:55:00|14961.5|14956.5|14959.5|14954.5|14969.5|14964.5|14951.5|14946.5|82
1678777200000|2023-03-14 07:00:00|14960|14955|15013.9|15011.1|15015.4|15012.6|14958.9|14955|543
1678777500000|2023-03-14 07:05:00|15014.4|15011.6|15016.4|15013.6|15023.9|15021.1|15000.4|14997.6|390
1678777800000|2023-03-14 07:10:00|15016.9|15014.1|15015.4|15012.6|15033.4|15030.6|15010.4|15007.6|259
1678778100000|2023-03-14 07:15:00|15015.9|15013.1|14998.4|14995.6|15019.4|15016.6|14992.4|14989.6|296
1678778400000|2023-03-14 07:20:00|14998.9|14996.1|15001.4|14998.6|15021.4|15018.6|14998.9|14996.1|242
1678778700000|2023-03-14 07:25:00|15000.9|14998.1|14985.9|14983.1|15002.4|14999.6|14980.9|14978.1|506
1678779000000|2023-03-14 07:30:00|14987.4|14984.6|14995.4|14992.6|14995.9|14993.1|14976.4|14973.6|334
1678779300000|2023-03-14 07:35:00|14995.9|14993.1|14993.4|14990.6|15005.4|15002.6|14989.9|14987.1|349
1678779600000|2023-03-14 07:40:00|14993.9|14991.1|14981.9|14979.1|15000.4|14997.6|14981.9|14979.1|330
1678779900000|2023-03-14 07:45:00|14982.4|14979.6|14978.9|14976.1|14987.4|14984.6|14970.9|14968.1|401
1678780200000|2023-03-14 07:50:00|14979.4|14976.6|14982.4|14979.6|14988.4|14985.6|14969.4|14966.6|368
1678780500000|2023-03-14 07:55:00|14982.9|14980.1|15015.4|15012.6|15025.4|15022.6|14981.4|14978.6|951
1678780800000|2023-03-14 08:00:00|15014.7|15013.3|14986.7|14985.3|15051.7|15050.3|14985.7|14984.3|2883
1678781100000|2023-03-14 08:05:00|14987.2|14985.8|15016.7|15015.3|15033.7|15032.3|14984.7|14983.3|1645
1678781400000|2023-03-14 08:10:00|15016.2|15014.8|15026.7|15025.3|15030.2|15028.8|14974.7|14973.3|1307
1678781700000|2023-03-14 08:15:00|15027.2|15025.8|14994.7|14993.3|15048.7|15047.3|14990.2|14988.8|1389
1678782000000|2023-03-14 08:20:00|14995.2|14993.8|14962.7|14961.3|15002.2|15000.8|14957.7|14956.3|1524
1678782300000|2023-03-14 08:25:00|14963.2|14961.8|14995.7|14994.3|15001.7|15000.3|14945.2|14943.8|1523
1678782600000|2023-03-14 08:30:00|14995.2|14993.8|15015.7|15014.3|15031.2|15029.8|14991.7|14990.3|1606
1678782900000|2023-03-14 08:35:00|15016.2|15014.8|15067.7|15066.3|15074.2|15072.8|15010.7|15009.3|1833
1678783200000|2023-03-14 08:40:00|15068.2|15066.8|15033.7|15032.3|15072.7|15071.3|15033.7|15032.3|2926
1678783500000|2023-03-14 08:45:00|15034.2|15032.8|15063.7|15062.3|15073.2|15071.8|15024.7|15023.3|1146
1678783800000|2023-03-14 08:50:00|15063.2|15061.8|15053.7|15052.3|15068.2|15066.8|15042.2|15040.8|729
1678784100000|2023-03-14 08:55:00|15054.2|15052.8|15062.6|15061.2|15071.4|15070|15053.7|15052.3|853
1678784400000|2023-03-14 09:00:00|15063.1|15061.7|15033.6|15032.2|15068.6|15067.2|15026.6|15025.2|989
1678784700000|2023-03-14 09:05:00|15034.1|15032.7|15026.1|15024.7|15046.1|15044.7|15019.1|15017.7|700
1678785000000|2023-03-14 09:10:00|15025.6|15024.2|14999.6|14998.2|15027.6|15026.2|14986.6|14985.2|1381
1678785300000|2023-03-14 09:15:00|15000.1|14998.7|14984.1|14982.7|15002.6|15001.2|14976.6|14975.2|1084
1678785600000|2023-03-14 09:20:00|14983.6|14982.2|14974.6|14973.2|14990.6|14989.2|14971.6|14970.2|1436
1678785900000|2023-03-14 09:25:00|14975.1|14973.7|15014.6|15013.2|15024.1|15022.7|14973.6|14972.2|1358
1678786200000|2023-03-14 09:30:00|15015.1|15013.7|15033.6|15032.2|15035.1|15033.7|14996.1|14994.7|1035
1678786500000|2023-03-14 09:35:00|15034.1|15032.7|15040.6|15039.2|15050.1|15048.7|15029.6|15028.2|1823
1678786800000|2023-03-14 09:40:00|15041.1|15039.7|15039.1|15037.7|15044.6|15043.2|15025.6|15024.2|645
1678787100000|2023-03-14 09:45:00|15039.6|15038.2|15021.6|15020.2|15050.1|15048.7|15018.6|15017.2|992
1678787400000|2023-03-14 09:50:00|15021.1|15019.7|15001.6|15000.2|15038.1|15036.7|14997.1|14995.7|646
1678787700000|2023-03-14 09:55:00|15002.1|15000.7|15013.6|15012.2|15023.6|15022.2|14998.6|14997.2|1697
1678788000000|2023-03-14 10:00:00|15013.1|15011.7|15007.6|15006.2|15027.1|15025.7|15006.1|15004.7|397
1678788300000|2023-03-14 10:05:00|15007.1|15005.7|15035.6|15034.2|15037.6|15036.2|15000.6|14999.2|927
1678788600000|2023-03-14 10:10:00|15036.1|15034.7|15030.6|15029.2|15039.6|15038.2|15023.1|15021.7|560
1678788900000|2023-03-14 10:15:00|15030.1|15028.7|15032.6|15031.2|15035.1|15033.7|15007.6|15006.2|677
1678789200000|2023-03-14 10:20:00|15032.1|15030.7|15033.6|15032.2|15046.6|15045.2|15028.1|15026.7|551
1678789500000|2023-03-14 10:25:00|15034.1|15032.7|15044.6|15043.2|15048.6|15047.2|15017.6|15016.2|569
1678789800000|2023-03-14 10:30:00|15045.1|15043.7|15041.1|15039.7|15049.6|15048.2|15031.6|15030.2|738
1678790100000|2023-03-14 10:35:00|15040.6|15039.2|15020.6|15019.2|15040.6|15039.2|15018.6|15017.2|462
1678790400000|2023-03-14 10:40:00|15021.1|15019.7|15026.6|15025.2|15026.6|15025.2|15014.1|15012.7|600
1678790700000|2023-03-14 10:45:00|15026.1|15024.7|15033.6|15032.2|15038.1|15036.7|15012.1|15010.7|615
1678791000000|2023-03-14 10:50:00|15034.1|15032.7|15038.6|15037.2|15047.6|15046.2|15033.6|15032.2|1901
1678791300000|2023-03-14 10:55:00|15038.1|15036.7|15039.1|15037.7|15042.1|15040.7|15026.1|15024.7|657
1678791600000|2023-03-14 11:00:00|15039.6|15038.2|15048.6|15047.2|15054.1|15052.7|15034.1|15032.7|455
1678791900000|2023-03-14 11:05:00|15049.1|15047.7|15055.1|15053.7|15061.1|15059.7|15043.6|15042.2|573
1678792200000|2023-03-14 11:10:00|15054.6|15053.2|15059.6|15058.2|15071.6|15070.2|15054.6|15053.2|693
1678792500000|2023-03-14 11:15:00|15059.1|15057.7|15069.6|15068.2|15071.6|15070.2|15053.1|15051.7|489
1678792800000|2023-03-14 11:20:00|15070.1|15068.7|15085.6|15084.2|15088.6|15087.2|15067.1|15065.7|1640
1678793100000|2023-03-14 11:25:00|15086.1|15084.7|15086.1|15084.7|15098.6|15097.2|15082.6|15081.2|1160
1678793400000|2023-03-14 11:30:00|15085.6|15084.2|15085.6|15084.2|15093.1|15091.7|15079.6|15078.2|1058
1678793700000|2023-03-14 11:35:00|15086.1|15084.7|15088.6|15087.2|15089.1|15087.7|15072.1|15070.7|1317
1678794000000|2023-03-14 11:40:00|15089.1|15087.7|15103.6|15102.2|15104.1|15102.7|15086.6|15085.2|976
1678794300000|2023-03-14 11:45:00|15104.1|15102.7|15095.1|15093.7|15104.1|15102.7|15092.1|15090.7|837
1678794600000|2023-03-14 11:50:00|15094.6|15093.2|15103.6|15102.2|15104.1|15102.7|15084.1|15082.7|1321
1678794900000|2023-03-14 11:55:00|15103.1|15101.7|15094.6|15093.2|15108.1|15106.7|15094.1|15092.7|757
1678795200000|2023-03-14 12:00:00|15095.1|15093.7|15095.6|15094.2|15113.6|15112.2|15093.1|15091.7|832
1678795500000|2023-03-14 12:05:00|15096.1|15094.7|15109.6|15108.2|15112.6|15111.2|15094.1|15092.7|878
1678795800000|2023-03-14 12:10:00|15110.1|15108.7|15111.6|15110.2|15119.1|15117.7|15102.6|15101.2|695
1678796100000|2023-03-14 12:15:00|15112.1|15110.7|15106.1|15104.7|15114.6|15113.2|15092.6|15091.2|780
1678796400000|2023-03-14 12:20:00|15105.6|15104.2|15103.1|15101.7|15112.6|15111.2|15091.1|15089.7|715
1678796700000|2023-03-14 12:25:00|15103.6|15102.2|15081.6|15080.2|15106.6|15105.2|15081.1|15079.7|732
1678797000000|2023-03-14 12:30:00|15082.1|15080.7|15109.1|15107.7|15146.1|15144.7|15029.6|15028.2|2619
1678797300000|2023-03-14 12:35:00|15109.6|15108.2|15134.6|15133.2|15136.6|15135.2|15072.6|15071.2|1429
1678797600000|2023-03-14 12:40:00|15134.8|15133.4|15136.8|15135.4|15143.8|15142.4|15102.8|15101.4|962
1678797900000|2023-03-14 12:45:00|15135.8|15134.4|15174.3|15172.9|15175.3|15173.9|15128.8|15127.4|1749
1678798200000|2023-03-14 12:50:00|15175.8|15174.4|15194.3|15192.9|15194.8|15193.4|15153.8|15152.4|1529
1678798500000|2023-03-14 12:55:00|15193.8|15192.4|15192.8|15191.4|15214.3|15212.9|15185.8|15184.4|1913
1678798800000|2023-03-14 13:00:00|15192.3|15190.9|15182.8|15181.4|15212.8|15211.4|15174.3|15172.9|2148
1678799100000|2023-03-14 13:05:00|15183.3|15181.9|15186.3|15184.9|15203.8|15202.4|15174.8|15173.4|992
1678799400000|2023-03-14 13:10:00|15187.3|15185.9|15211.8|15210.4|15214.8|15213.4|15178.8|15177.4|804
1678799700000|2023-03-14 13:15:00|15211.3|15209.9|15209.3|15207.9|15233.3|15231.9|15205.8|15204.4|1405
1678800000000|2023-03-14 13:20:00|15209.8|15208.4|15219.3|15217.9|15229.3|15227.9|15200.8|15199.4|1033
1678800300000|2023-03-14 13:25:00|15219.8|15218.4|15228.8|15227.4|15235.3|15233.9|15211.8|15210.4|679
1678800600000|2023-03-14 13:30:00|15229.8|15228.4|15216.8|15215.4|15233.8|15232.4|15214.8|15213.4|1347
1678800900000|2023-03-14 13:35:00|15217.3|15215.9|15242.3|15240.9|15249.8|15248.4|15215.8|15214.4|1453
1678801200000|2023-03-14 13:40:00|15242.8|15241.4|15237.8|15236.4|15256.3|15254.9|15228.3|15226.9|1331
1678801500000|2023-03-14 13:45:00|15238.3|15236.9|15245.8|15244.4|15267.8|15266.4|15232.8|15231.4|1699
1678801800000|2023-03-14 13:50:00|15244.3|15242.9|15232.8|15231.4|15248.3|15246.9|15221.8|15220.4|1633
1678802100000|2023-03-14 13:55:00|15232.3|15230.9|15227.3|15225.9|15238.3|15236.9|15211.8|15210.4|1187
1678802400000|2023-03-14 14:00:00|15228.3|15226.9|15250.3|15248.9|15257.8|15256.4|15220.8|15219.4|1411
1678802700000|2023-03-14 14:05:00|15250.8|15249.4|15237.8|15236.4|15266.8|15265.4|15233.3|15231.9|1053
1678803000000|2023-03-14 14:10:00|15238.3|15236.9|15229.8|15228.4|15238.3|15236.9|15204.8|15203.4|1141
1678803300000|2023-03-14 14:15:00|15229.3|15227.9|15229.3|15227.9|15250.3|15248.9|15224.3|15222.9|887
1678803600000|2023-03-14 14:20:00|15229.8|15228.4|15257.8|15256.4|15259.8|15258.4|15224.8|15223.4|1102
1678803900000|2023-03-14 14:25:00|15256.8|15255.4|15262.8|15261.4|15265.3|15263.9|15248.3|15246.9|878
1678804200000|2023-03-14 14:30:00|15263.3|15261.9|15271.3|15269.9|15274.3|15272.9|15258.8|15257.4|1013
1678804500000|2023-03-14 14:35:00|15271.8|15270.4|15261.3|15259.9|15274.3|15272.9|15249.8|15248.4|1367
1678804800000|2023-03-14 14:40:00|15261.8|15260.4|15251.3|15249.9|15266.3|15264.9|15246.3|15244.9|975
1678805100000|2023-03-14 14:45:00|15252.3|15250.9|15263.3|15261.9|15268.8|15267.4|15247.8|15246.4|872
1678805400000|2023-03-14 14:50:00|15263.8|15262.4|15244.8|15243.4|15266.3|15264.9|15244.3|15242.9|936
1678805700000|2023-03-14 14:55:00|15244.3|15242.9|15207.8|15206.4|15249.3|15247.9|15202.3|15200.9|1142
1678806000000|2023-03-14 15:00:00|15208.8|15207.4|15231.3|15229.9|15238.8|15237.4|15197.8|15196.4|1352
1678806300000|2023-03-14 15:05:00|15231.8|15230.4|15239.8|15238.4|15246.8|15245.4|15228.8|15227.4|973
1678806600000|2023-03-14 15:10:00|15239.1|15237.7|15251.6|15250.2|15253.6|15252.2|15238.1|15236.7|909
1678806900000|2023-03-14 15:15:00|15251.1|15249.7|15254.6|15253.2|15264.6|15263.2|15249.1|15247.7|867
1678807200000|2023-03-14 15:20:00|15255.1|15253.7|15265.6|15264.2|15266.1|15264.7|15251.1|15249.7|854
1678807500000|2023-03-14 15:25:00|15266.1|15264.7|15262.6|15261.2|15271.1|15269.7|15254.6|15253.2|919
1678807800000|2023-03-14 15:30:00|15261.6|15260.2|15256.1|15254.7|15271.6|15270.2|15256.1|15254.7|829
1678808100000|2023-03-14 15:35:00|15256.6|15255.2|15263.1|15261.7|15265.1|15263.7|15250.6|15249.2|754
1678808400000|2023-03-14 15:40:00|15262.1|15260.7|15255.1|15253.7|15266.1|15264.7|15248.6|15247.2|699
1678808700000|2023-03-14 15:45:00|15255.6|15254.2|15230.6|15229.2|15256.6|15255.2|15229.1|15227.7|808
1678809000000|2023-03-14 15:50:00|15231.1|15229.7|15248.1|15246.7|15254.1|15252.7|15231.1|15229.7|902
1678809300000|2023-03-14 15:55:00|15247.6|15246.2|15234.6|15233.2|15251.6|15250.2|15230.1|15228.7|811
1678809600000|2023-03-14 16:00:00|15233.1|15231.7|15245.6|15244.2|15248.1|15246.7|15233.1|15231.7|422
1678809900000|2023-03-14 16:05:00|15246.1|15244.7|15235.6|15234.2|15249.6|15248.2|15224.6|15223.2|768
1678810200000|2023-03-14 16:10:00|15235.1|15233.7|15249.1|15247.7|15250.6|15249.2|15234.1|15232.7|1189
1678810500000|2023-03-14 16:15:00|15248.6|15247.2|15251.1|15249.7|15256.1|15254.7|15240.1|15238.7|903
1678810800000|2023-03-14 16:20:00|15249.6|15248.2|15228.6|15227.2|15252.1|15250.7|15221.6|15220.2|1036
1678811100000|2023-03-14 16:25:00|15228.1|15226.7|15219.6|15218.2|15228.6|15227.2|15213.6|15212.2|2241
1678811400000|2023-03-14 16:30:00|15221.3|15218.5|15232.8|15230|15243.8|15241|15219.8|15217|2403
1678811700000|2023-03-14 16:35:00|15233.8|15231|15230.3|15227.5|15239.8|15237|15227.3|15224.5|583
1678812000000|2023-03-14 16:40:00|15229.8|15227|15202.8|15200|15230.3|15227.5|15199.3|15196.5|927
1678812300000|2023-03-14 16:45:00|15203.3|15200.5|15215.8|15213|15217.8|15215|15199.8|15197|247
1678812600000|2023-03-14 16:50:00|15215.3|15212.5|15189.8|15187|15221.8|15219|15184.3|15181.5|815
1678812900000|2023-03-14 16:55:00|15189.3|15186.5|15195.8|15193|15201.3|15198.5|15177.8|15175|492
1678813200000|2023-03-14 17:00:00|15195.3|15192.5|15191.3|15188.5|15206.3|15203.5|15190.3|15187.5|214
1678813500000|2023-03-14 17:05:00|15192.3|15189.5|15168.3|15165.5|15192.3|15189.5|15168.3|15165.5|395
1678813800000|2023-03-14 17:10:00|15167.8|15165|15156.8|15154|15171.3|15168.5|15154.3|15151.5|307
1678814100000|2023-03-14 17:15:00|15155.3|15152.5|15159.3|15156.5|15163.3|15160.5|15133.3|15130.5|929
1678814400000|2023-03-14 17:20:00|15157.3|15154.5|15165.8|15163|15168.3|15165.5|15148.3|15145.5|483
1678814700000|2023-03-14 17:25:00|15165.3|15162.5|15186.8|15184|15191.3|15188.5|15164.3|15161.5|511
1678815000000|2023-03-14 17:30:00|15187.3|15184.5|15185.3|15182.5|15190.8|15188|15176.8|15174|266
1678815300000|2023-03-14 17:35:00|15184.8|15182|15202.8|15200|15202.8|15200|15181.8|15179|284
1678815600000|2023-03-14 17:40:00|15202.3|15199.5|15174.8|15172|15209.8|15207|15172.8|15170|287
1678815900000|2023-03-14 17:45:00|15175.3|15172.5|15188.3|15185.5|15188.3|15185.5|15170.8|15168|196
1678816200000|2023-03-14 17:50:00|15188.8|15186|15184.3|15181.5|15190.8|15188|15176.8|15174|134
1678816500000|2023-03-14 17:55:00|15183.8|15181|15178.8|15176|15183.8|15181|15169.8|15167|111
1678816800000|2023-03-14 18:00:00|15179.3|15176.5|15162.8|15160|15187.3|15184.5|15162.3|15159.5|238
1678817100000|2023-03-14 18:05:00|15163.3|15160.5|15158.3|15155.5|15164.8|15162|15144.8|15142|286
1678817400000|2023-03-14 18:10:00|15157.8|15155|15165.8|15163|15169.8|15167|15157.8|15155|135
1678817700000|2023-03-14 18:15:00|15165.3|15162.5|15161.8|15159|15166.8|15164|15151.8|15149|175
1678818000000|2023-03-14 18:20:00|15162.3|15159.5|15164.8|15162|15169.3|15166.5|15156.3|15153.5|97
1678818300000|2023-03-14 18:25:00|15165.3|15162.5|15187.3|15184.5|15190.8|15188|15163.8|15161|184
1678818600000|2023-03-14 18:30:00|15186.8|15184|15191.8|15189|15193.3|15190.5|15180.3|15177.5|198
1678818900000|2023-03-14 18:35:00|15192.3|15189.5|15178.8|15176|15192.8|15190|15177.8|15175|153
1678819200000|2023-03-14 18:40:00|15178.3|15175.5|15173.8|15171|15181.3|15178.5|15168.8|15166|69
1678819500000|2023-03-14 18:45:00|15173.3|15170.5|15179.8|15177|15187.8|15185|15171.3|15168.5|108
1678819800000|2023-03-14 18:50:00|15179.3|15176.5|15184.3|15181.5|15192.3|15189.5|15176.3|15173.5|122
1678820100000|2023-03-14 18:55:00|15183.8|15181|15174.8|15172|15184.8|15182|15172.3|15169.5|128
1678820400000|2023-03-14 19:00:00|15175.3|15172.5|15176.8|15174|15183.3|15180.5|15172.3|15169.5|190
1678820700000|2023-03-14 19:05:00|15176.3|15173.5|15154.8|15152|15178.8|15176|15151.3|15148.5|209
1678821000000|2023-03-14 19:10:00|15154.3|15151.5|15143.8|15141|15154.3|15151.5|15138.3|15135.5|276
1678821300000|2023-03-14 19:15:00|15143.3|15140.5|15163.8|15161|15163.8|15161|15139.3|15136.5|201
1678821600000|2023-03-14 19:20:00|15164.3|15161.5|15162.8|15160|15167.3|15164.5|15157.3|15154.5|119
1678821900000|2023-03-14 19:25:00|15162.3|15159.5|15171.3|15168.5|15171.8|15169|15158.8|15156|81
1678822200000|2023-03-14 19:30:00|15170.8|15168|15181.8|15179|15182.3|15179.5|15166.3|15163.5|131
1678822500000|2023-03-14 19:35:00|15181.3|15178.5|15181.8|15179|15191.8|15189|15181.3|15178.5|169
1678822800000|2023-03-14 19:40:00|15181.3|15178.5|15189.3|15186.5|15190.8|15188|15179.8|15177|116
1678823100000|2023-03-14 19:45:00|15188.8|15186|15192.8|15190|15194.8|15192|15182.8|15180|185
1678823400000|2023-03-14 19:50:00|15192.3|15189.5|15201.3|15198.5|15203.3|15200.5|15192.3|15189.5|345
1678823700000|2023-03-14 19:55:00|15200.8|15198|15233.8|15231|15238.8|15236|15200.8|15198|611
1678824000000|2023-03-14 20:00:00|15234.3|15231.5|15218.8|15216|15235.8|15233|15218.8|15216|172
1678824300000|2023-03-14 20:05:00|15219.3|15216.5|15218.8|15216|15223.3|15220.5|15218.8|15216|100
1678824600000|2023-03-14 20:10:00|15219.3|15216.5|15215.8|15213|15219.8|15217|15215.3|15212.5|54
1678824900000|2023-03-14 20:15:00|15215.3|15212.5|15215.3|15212.5|15217.8|15215|15214.8|15212|25
1678825200000|2023-03-14 20:20:00|15215.8|15213|15218.8|15216|15218.8|15216|15215.3|15212.5|27
1678825500000|2023-03-14 20:25:00|15219.3|15216.5|15222.8|15220|15223.8|15221|15219.3|15216.5|76
1678825800000|2023-03-14 20:30:00|15222.3|15219.5|15228.8|15226|15229.8|15227|15222.3|15219.5|42
1678826100000|2023-03-14 20:35:00|15228.3|15225.5|15232.8|15230|15234.3|15231.5|15227.8|15225|55
1678826400000|2023-03-14 20:40:00|15233.3|15230.5|15231.8|15229|15234.8|15232|15231.8|15229|21
1678826700000|2023-03-14 20:45:00|15231.3|15228.5|15240.8|15238|15242.8|15240|15230.3|15227.5|73
1678827000000|2023-03-14 20:50:00|15240.3|15237.5|15232.8|15230|15242.8|15240|15232.3|15229.5|128
1678827300000|2023-03-14 20:55:00|15233.3|15230.5|15233.3|15230.5|15236.3|15233.5|15228.8|15226|141
1678827600000|2023-03-14 21:00:00|15233.6|15226.6|15233.7|15226.7|15235.6|15228.6|15232.5|15225.5|1
1678827900000|2023-03-14 21:05:00|15233.9|15226.9|15233.8|15226.8|15234.2|15227.2|15233.5|15226.5|0
1678828200000|2023-03-14 21:10:00|15233.6|15226.6|15233.8|15226.8|15233.8|15226.8|15233.4|15226.4|0
1678828500000|2023-03-14 21:15:00|15233.7|15226.7|15232.2|15225.2|15233.7|15226.7|15231.3|15224.3|0
1678828800000|2023-03-14 21:20:00|15232.1|15225.1|15232.7|15225.7|15232.7|15225.7|15231.9|15224.9|0
1678829100000|2023-03-14 21:25:00|15232.2|15225.2|15231.8|15224.8|15232.2|15225.2|15231.4|15224.4|0
1678829400000|2023-03-14 21:30:00|15231.7|15224.7|15232.2|15225.2|15232.7|15225.7|15231.7|15224.7|0
1678829700000|2023-03-14 21:35:00|15230.9|15223.9|15230.9|15223.9|15231.9|15224.9|15229.9|15222.9|0
1678830000000|2023-03-14 21:40:00|15231.3|15224.3|15226.6|15219.6|15231.3|15224.3|15226.6|15219.6|0
1678830300000|2023-03-14 21:45:00|15226.5|15219.5|15226.6|15219.6|15227.6|15220.6|15226.4|15219.4|0
1678830600000|2023-03-14 21:50:00|15226.5|15219.5|15226.3|15219.3|15227.3|15220.3|15226.3|15219.3|0
1678830900000|2023-03-14 21:55:00|15226.9|15219.9|15226.3|15219.3|15227.4|15220.4|15224.9|15217.9|0
1678831200000|2023-03-14 22:00:00|15225.6|15218.6|15225.8|15218.8|15228.9|15221.9|15221.9|15214.9|0
1678831500000|2023-03-14 22:05:00|15225.4|15218.4|15221.9|15214.9|15227.5|15220.5|15221.1|15214.1|0
1678831800000|2023-03-14 22:10:00|15222.3|15215.3|15213.7|15206.7|15222.7|15215.7|15212.8|15205.8|0
1678832100000|2023-03-14 22:15:00|15212.9|15205.9|15211.9|15204.9|15214.1|15207.1|15210.2|15203.2|0
1678832400000|2023-03-14 22:20:00|15211.1|15204.1|15218.7|15211.7|15218.7|15211.7|15210.2|15203.2|0
1678832700000|2023-03-14 22:25:00|15219.1|15212.1|15214.7|15207.7|15219.5|15212.5|15214.7|15207.7|0
1678833000000|2023-03-14 22:30:00|15215.5|15208.5|15211.3|15204.3|15215.5|15208.5|15209.7|15202.7|0
1678833300000|2023-03-14 22:35:00|15212.1|15205.1|15215.1|15208.1|15215.4|15208.4|15211.3|15204.3|0
1678833600000|2023-03-14 22:40:00|15214.2|15207.2|15214.2|15207.2|15215.1|15208.1|15214.2|15207.2|0
1678833900000|2023-03-14 22:45:00|15213.4|15206.4|15211|15204|15213.4|15206.4|15209.3|15202.3|0
1678834200000|2023-03-14 22:50:00|15211.8|15204.8|15211.8|15204.8|15212.1|15205.1|15210.4|15203.4|0
1678834500000|2023-03-14 22:55:00|15211|15204|15210.6|15203.6|15211.9|15204.9|15209.4|15202.4|0
1678834800000|2023-03-14 23:00:00|15211.4|15204.4|15219.9|15212.9|15228|15221|15210.6|15203.6|0
1678835100000|2023-03-14 23:05:00|15220.3|15213.3|15220.6|15213.6|15221.5|15214.5|15217.4|15210.4|0
1678835400000|2023-03-14 23:10:00|15221.5|15214.5|15227|15220|15227|15220|15221.4|15214.4|0
1678835700000|2023-03-14 23:15:00|15227.8|15220.8|15223|15216|15227.9|15220.9|15221.3|15214.3|0
1678836000000|2023-03-14 23:20:00|15222.2|15215.2|15222.3|15215.3|15227.1|15220.1|15221.5|15214.5|0
1678836300000|2023-03-14 23:25:00|15223.1|15216.1|15224|15217|15225.6|15218.6|15222.3|15215.3|0
1678836600000|2023-03-14 23:30:00|15221.5|15214.5|15217.9|15210.9|15227|15220|15217.1|15210.1|0
1678836900000|2023-03-14 23:35:00|15218.8|15211.8|15220.4|15213.4|15222|15215|15217.1|15210.1|0
1678837200000|2023-03-14 23:40:00|15221.2|15214.2|15222.1|15215.1|15222.9|15215.9|15220.4|15213.4|0
1678837500000|2023-03-14 23:45:00|15221.3|15214.3|15216.3|15209.3|15222.9|15215.9|15215.5|15208.5|0
1678837800000|2023-03-14 23:50:00|15217.1|15210.1|15216.3|15209.3|15218|15211|15213.1|15206.1|0
1678838100000|2023-03-14 23:55:00|15217.1|15210.1|15222.9|15215.9|15224.5|15217.5|15215.5|15208.5|0
1678838400000|2023-03-15 00:00:00|15223.3|15216.3|15224.2|15217.2|15225.4|15218.4|15218.8|15211.8|0
1678838700000|2023-03-15 00:05:00|15225|15218|15213.1|15206.1|15226.8|15219.8|15212.3|15205.3|0
1678839000000|2023-03-15 00:10:00|15213.5|15206.5|15218.8|15211.8|15218.8|15211.8|15211.5|15204.5|0
1678839300000|2023-03-15 00:15:00|15219.6|15212.6|15216.9|15211.9|15223.9|15218.9|15216.9|15210.1|32
1678839600000|2023-03-15 00:20:00|15218.4|15213.4|15213.4|15208.4|15220.9|15215.9|15210.9|15205.9|20
1678839900000|2023-03-15 00:25:00|15211.9|15206.9|15211.4|15206.4|15215.9|15210.9|15210.9|15205.9|5
1678840200000|2023-03-15 00:30:00|15211.9|15206.9|15226.4|15221.4|15228.4|15223.4|15211.9|15206.9|3
1678840500000|2023-03-15 00:35:00|15225.9|15220.9|15223.9|15218.9|15226.9|15221.9|15223.9|15218.9|1
1678840800000|2023-03-15 00:40:00|||||||||2
1678841100000|2023-03-15 00:45:00|15224.9|15219.9|15224.9|15219.9|15224.9|15219.9|15223.9|15218.9|0
1678841400000|2023-03-15 00:50:00|15225.4|15220.4|15225.4|15220.4|15228.4|15223.4|15225.4|15220.4|4
1678841700000|2023-03-15 00:55:00|15224.9|15219.9|15217.9|15212.9|15225.4|15220.4|15217.4|15212.4|9
1678842000000|2023-03-15 01:00:00|15216.9|15211.9|15226.4|15221.4|15226.9|15221.9|15214.4|15209.4|40
1678842300000|2023-03-15 01:05:00|15226.9|15221.9|15226.4|15221.4|15227.9|15222.9|15226.4|15221.4|12
1678842600000|2023-03-15 01:10:00|15226.9|15221.9|15226.4|15221.4|15228.9|15223.9|15226.4|15221.4|11
1678842900000|2023-03-15 01:15:00|15226.9|15221.9|15227.4|15222.4|15227.9|15222.9|15224.9|15219.9|2
1678843200000|2023-03-15 01:20:00|15228.4|15223.4|15230.4|15225.4|15231.4|15226.4|15226.4|15221.4|30
1678843500000|2023-03-15 01:25:00|15230.9|15225.9|15230.4|15225.4|15235.4|15230.4|15228.9|15223.9|14
1678843800000|2023-03-15 01:30:00|15229.9|15224.9|15218.9|15213.9|15231.4|15226.4|15216.4|15211.4|16
1678844100000|2023-03-15 01:35:00|15219.4|15214.4|15220.9|15215.9|15222.9|15217.9|15217.4|15212.4|11
1678844400000|2023-03-15 01:40:00|15220.4|15215.4|15221.9|15216.9|15222.9|15217.9|15217.4|15212.4|13
1678844700000|2023-03-15 01:45:00|15222.4|15217.4|15226.4|15221.4|15227.4|15222.4|15220.9|15215.9|8
1678845000000|2023-03-15 01:50:00|15225.9|15220.9|15230.4|15225.4|15231.9|15226.9|15224.4|15219.4|5
1678845300000|2023-03-15 01:55:00|15230.9|15225.9|15233.4|15228.4|15233.4|15228.4|15230.4|15225.4|6
1678845600000|2023-03-15 02:00:00|15232.9|15227.9|15232.9|15227.9|15234.9|15229.9|15232.9|15227.9|1
1678845900000|2023-03-15 02:05:00|15233.4|15228.4|15241.9|15236.9|15248.4|15243.4|15233.4|15228.4|20
1678846200000|2023-03-15 02:10:00|15242.4|15237.4|15239.9|15234.9|15242.4|15237.4|15234.4|15229.4|9
1678846500000|2023-03-15 02:15:00|15239.4|15234.4|15242.4|15237.4|15243.9|15238.9|15233.4|15228.4|6
1678846800000|2023-03-15 02:20:00|15239.9|15234.9|15233.4|15228.4|15240.4|15235.4|15231.4|15226.4|6
1678847100000|2023-03-15 02:25:00|15233.9|15228.9|15237.9|15232.9|15238.4|15233.4|15233.4|15228.4|3
1678847400000|2023-03-15 02:30:00|15237.4|15232.4|15240.4|15235.4|15240.4|15235.4|15234.9|15229.9|7
1678847700000|2023-03-15 02:35:00|15240.9|15235.9|15238.4|15233.4|15242.4|15237.4|15235.4|15230.4|11
1678848000000|2023-03-15 02:40:00|15237.9|15232.9|15236.4|15231.4|15237.9|15232.9|15233.4|15228.4|3
1678848300000|2023-03-15 02:45:00|15235.9|15230.9|15237.4|15232.4|15239.9|15234.9|15235.4|15230.4|7
1678848600000|2023-03-15 02:50:00|15236.9|15231.9|15245.9|15240.9|15250.9|15245.9|15236.4|15231.4|17
1678848900000|2023-03-15 02:55:00|15245.4|15240.4|15244.4|15239.4|15248.4|15243.4|15241.9|15236.9|10
1678849200000|2023-03-15 03:00:00|15244.9|15239.9|15240.9|15235.9|15245.9|15240.9|15238.9|15233.9|16
1678849500000|2023-03-15 03:05:00|15240.4|15235.4|15244.4|15239.4|15244.4|15239.4|15238.9|15233.9|9
1678849800000|2023-03-15 03:10:00|15243.9|15238.9|15245.4|15240.4|15245.4|15240.4|15241.4|15236.4|5
1678850100000|2023-03-15 03:15:00|15244.9|15239.9|15241.9|15236.9|15244.9|15239.9|15240.9|15235.9|3
1678850400000|2023-03-15 03:20:00|15243.4|15238.4|15239.9|15234.9|15244.9|15239.9|15238.9|15233.9|2
1678850700000|2023-03-15 03:25:00|15240.4|15235.4|15240.4|15235.4|15241.4|15236.4|15236.4|15231.4|3
1678851000000|2023-03-15 03:30:00|15239.9|15234.9|15240.9|15235.9|15241.9|15236.9|15235.9|15230.9|0
1678851300000|2023-03-15 03:35:00|15240.4|15235.4|15240.4|15235.4|15241.9|15236.9|15237.9|15232.9|9
1678851600000|2023-03-15 03:40:00|15239.9|15234.9|15243.9|15238.9|15244.4|15239.4|15238.9|15233.9|4
1678851900000|2023-03-15 03:45:00|15243.4|15238.4|15236.4|15231.4|15243.9|15238.9|15235.9|15230.9|21
1678852200000|2023-03-15 03:50:00|15236.9|15231.9|15235.9|15230.9|15237.4|15232.4|15233.9|15228.9|12
1678852500000|2023-03-15 03:55:00|15236.4|15231.4|15239.9|15234.9|15240.9|15235.9|15235.9|15230.9|9
1678852800000|2023-03-15 04:00:00|15239.4|15234.4|15235.9|15230.9|15240.9|15235.9|15235.9|15230.9|7
1678853100000|2023-03-15 04:05:00|15236.4|15231.4|15235.9|15230.9|15237.4|15232.4|15233.4|15228.4|20
1678853400000|2023-03-15 04:10:00|15236.4|15231.4|15235.9|15230.9|15237.4|15232.4|15235.4|15230.4|1
1678853700000|2023-03-15 04:15:00|15236.4|15231.4|15237.9|15232.9|15237.9|15232.9|15235.9|15230.9|0
1678854000000|2023-03-15 04:20:00|15238.4|15233.4|15236.4|15231.4|15239.9|15234.9|15235.9|15230.9|9
1678854300000|2023-03-15 04:25:00|15235.9|15230.9|15235.4|15230.4|15236.9|15231.9|15234.9|15229.9|2
1678854600000|2023-03-15 04:30:00|15234.9|15229.9|15239.9|15234.9|15240.4|15235.4|15234.9|15229.9|3
1678854900000|2023-03-15 04:35:00|15240.4|15235.4|15235.9|15230.9|15240.9|15235.9|15233.9|15228.9|9
1678855200000|2023-03-15 04:40:00|15235.4|15230.4|15234.9|15229.9|15236.9|15231.9|15234.9|15229.9|3
1678855500000|2023-03-15 04:45:00|15234.4|15229.4|15232.9|15227.9|15234.9|15229.9|15229.9|15224.9|11
1678855800000|2023-03-15 04:50:00|15233.4|15228.4|15233.4|15228.4|15236.9|15231.9|15232.4|15227.4|5
1678856100000|2023-03-15 04:55:00|15233.9|15228.9|15238.9|15233.9|15239.4|15234.4|15233.9|15228.9|3
1678856400000|2023-03-15 05:00:00|15239.4|15234.4|15229.4|15224.4|15239.4|15234.4|15228.9|15223.9|12
1678856700000|2023-03-15 05:05:00|15229.9|15224.9|15231.9|15226.9|15233.4|15228.4|15227.9|15222.9|12
1678857000000|2023-03-15 05:10:00|15231.4|15226.4|15234.4|15229.4|15234.9|15229.9|15229.9|15224.9|10
1678857300000|2023-03-15 05:15:00|15234.9|15229.9|15231.9|15226.9|15235.4|15230.4|15229.4|15224.4|3
1678857600000|2023-03-15 05:20:00|15232.4|15227.4|15225.9|15220.9|15232.9|15227.9|15223.9|15218.9|15
1678857900000|2023-03-15 05:25:00|15226.4|15221.4|15218.9|15213.9|15227.9|15222.9|15217.9|15212.9|10
1678858200000|2023-03-15 05:30:00|15219.4|15214.4|15210.9|15205.9|15219.9|15214.9|15210.9|15205.9|32
1678858500000|2023-03-15 05:35:00|15211.4|15206.4|15213.9|15208.9|15217.9|15212.9|15210.9|15205.9|26
1678858800000|2023-03-15 05:40:00|15213.4|15208.4|15213.4|15208.4|15215.4|15210.4|15211.9|15206.9|10
1678859100000|2023-03-15 05:45:00|15212.9|15207.9|15216.4|15211.4|15219.4|15214.4|15211.9|15206.9|7
1678859400000|2023-03-15 05:50:00|15215.9|15210.9|15221.4|15216.4|15222.4|15217.4|15212.9|15207.9|12
1678859700000|2023-03-15 05:55:00|15221.9|15216.9|15220.9|15215.9|15224.4|15219.4|15218.4|15213.4|8
1678860000000|2023-03-15 06:00:00|15221.9|15216.9|15238.4|15233.4|15238.9|15233.9|15221.4|15216.4|68
1678860300000|2023-03-15 06:05:00|15237.9|15232.9|15250.9|15245.9|15257.9|15252.9|15236.9|15231.9|63
1678860600000|2023-03-15 06:10:00|15251.4|15246.4|15251.9|15246.9|15256.9|15251.9|15250.4|15245.4|35
1678860900000|2023-03-15 06:15:00|15251.4|15246.4|15249.9|15244.9|15251.4|15246.4|15245.9|15240.9|27
1678861200000|2023-03-15 06:20:00|15250.9|15245.9|15245.4|15240.4|15250.9|15245.9|15238.9|15233.9|28
1678861500000|2023-03-15 06:25:00|15244.9|15239.9|15244.9|15239.9|15250.4|15245.4|15244.4|15239.4|11
1678861800000|2023-03-15 06:30:00|15244.4|15239.4|15240.4|15235.4|15244.4|15239.4|15239.4|15234.4|82
1678862100000|2023-03-15 06:35:00|15239.9|15234.9|15236.4|15231.4|15239.9|15234.9|15234.9|15229.9|29
1678862400000|2023-03-15 06:40:00|15236.9|15231.9|15234.4|15229.4|15238.9|15233.9|15233.4|15228.4|58
1678862700000|2023-03-15 06:45:00|15234.9|15229.9|15236.9|15231.9|15237.4|15232.4|15233.4|15228.4|51
1678863000000|2023-03-15 06:50:00|15236.4|15231.4|15248.9|15243.9|15248.9|15243.9|15235.9|15230.9|82
1678863300000|2023-03-15 06:55:00|15249.4|15244.4|15250.9|15245.9|15258.9|15253.9|15244.9|15239.9|85
1678863600000|2023-03-15 07:00:00|15249.8|15247|15243.3|15240.5|15252.3|15249.5|15237.8|15235|387
1678863900000|2023-03-15 07:05:00|15242.8|15240|15231.8|15229|15247.3|15244.5|15231.8|15229|291
1678864200000|2023-03-15 07:10:00|15232.3|15229.5|15240.8|15238|15245.3|15242.5|15230.8|15228|153
1678864500000|2023-03-15 07:15:00|15240.3|15237.5|15231.8|15229|15244.8|15242|15229.8|15227|164
1678864800000|2023-03-15 07:20:00|15230.8|15228|15231.8|15229|15232.3|15229.5|15224.3|15221.5|205
1678865100000|2023-03-15 07:25:00|15231.3|15228.5|15224.8|15222|15233.8|15231|15223.8|15221|375
1678865400000|2023-03-15 07:30:00|15225.3|15222.5|15228.8|15226|15230.8|15228|15222.3|15219.5|373
1678865700000|2023-03-15 07:35:00|15227.3|15224.5|15216.8|15214|15229.3|15226.5|15214.3|15211.5|343
1678866000000|2023-03-15 07:40:00|15217.3|15214.5|15221.3|15218.5|15227.8|15225|15215.3|15212.5|462
1678866300000|2023-03-15 07:45:00|15220.8|15218|15211.8|15209|15221.3|15218.5|15210.3|15207.5|516
1678866600000|2023-03-15 07:50:00|15211.3|15208.5|15202.8|15200|15214.8|15212|15198.3|15195.5|442
1678866900000|2023-03-15 07:55:00|15202.3|15199.5|15208.3|15205.5|15216.3|15213.5|15194.8|15192|1041
1678867200000|2023-03-15 08:00:00|15207.6|15206.2|15181.6|15180.2|15207.6|15206.2|15167.1|15165.7|2213
1678867500000|2023-03-15 08:05:00|15182.1|15180.7|15189.6|15188.2|15193.1|15191.7|15163.1|15161.7|1497
1678867800000|2023-03-15 08:10:00|15189.1|15187.7|15230.1|15228.7|15232.1|15230.7|15181.6|15180.2|1400
1678868100000|2023-03-15 08:15:00|15231.1|15229.7|15230.6|15229.2|15247.1|15245.7|15221.1|15219.7|1210
1678868400000|2023-03-15 08:20:00|15232.1|15230.7|15197.6|15196.2|15232.1|15230.7|15194.6|15193.2|1003
1678868700000|2023-03-15 08:25:00|15198.1|15196.7|15185.1|15183.7|15199.1|15197.7|15178.6|15177.2|1226
1678869000000|2023-03-15 08:30:00|15185.6|15184.2|15177.1|15175.7|15194.6|15193.2|15164.1|15162.7|992
1678869300000|2023-03-15 08:35:00|15176.6|15175.2|15193.1|15191.7|15194.6|15193.2|15169.1|15167.7|1138
1678869600000|2023-03-15 08:40:00|15193.6|15192.2|15193.1|15191.7|15207.6|15206.2|15185.6|15184.2|671
1678869900000|2023-03-15 08:45:00|15192.1|15190.7|15193.6|15192.2|15207.1|15205.7|15191.1|15189.7|981
1678870200000|2023-03-15 08:50:00|15193.1|15191.7|15172.1|15170.7|15194.1|15192.7|15149.1|15147.7|1269
1678870500000|2023-03-15 08:55:00|15171.1|15169.7|15156.2|15154.8|15178.1|15176.7|15151.6|15150.2|891
1678870800000|2023-03-15 09:00:00|15155.7|15154.3|15156.7|15155.3|15162.2|15160.8|15149.2|15147.8|994
1678871100000|2023-03-15 09:05:00|15156.2|15154.8|15140.2|15138.8|15164.2|15162.8|15137.7|15136.3|1573
1678871400000|2023-03-15 09:10:00|15140.7|15139.3|15125.7|15124.3|15145.7|15144.3|15123.2|15121.8|1150
1678871700000|2023-03-15 09:15:00|15125.2|15123.8|15128.7|15127.3|15135.2|15133.8|15118.2|15116.8|853
1678872000000|2023-03-15 09:20:00|15127.7|15126.3|15077.7|15076.3|15129.7|15128.3|15075.2|15073.8|1627
1678872300000|2023-03-15 09:25:00|15077.2|15075.8|15055.7|15054.3|15086.7|15085.3|15036.2|15034.8|2521
1678872600000|2023-03-15 09:30:00|15054.7|15053.3|15076.7|15075.3|15086.7|15085.3|15039.7|15038.3|1405
1678872900000|2023-03-15 09:35:00|15077.2|15075.8|15040.7|15039.3|15077.2|15075.8|15038.2|15036.8|1066
1678873200000|2023-03-15 09:40:00|15040.2|15038.8|15039.7|15038.3|15051.7|15050.3|15019.7|15018.3|1576
1678873500000|2023-03-15 09:45:00|15040.2|15038.8|15061.7|15060.3|15061.7|15060.3|15033.7|15032.3|1351
1678873800000|2023-03-15 09:50:00|15060.7|15059.3|15016.7|15015.3|15071.2|15069.8|15013.7|15012.3|1248
1678874100000|2023-03-15 09:55:00|15017.2|15015.8|14994.7|14993.3|15020.7|15019.3|14971.7|14970.3|1943
1678874400000|2023-03-15 10:00:00|14994.2|14992.8|14999.2|14997.8|15023.7|15022.3|14983.7|14982.3|1364
1678874700000|2023-03-15 10:05:00|15000.7|14999.3|14956.7|14955.3|15005.7|15004.3|14948.7|14947.3|1475
1678875000000|2023-03-15 10:10:00|14956.2|14954.8|14942.2|14940.8|14958.7|14957.3|14919.7|14918.3|1762
1678875300000|2023-03-15 10:15:00|14941.7|14940.3|14938.7|14937.3|14956.2|14954.8|14932.7|14931.3|1213
1678875600000|2023-03-15 10:20:00|14937.7|14936.3|14921.2|14919.8|14964.7|14963.3|14917.7|14916.3|1924
1678875900000|2023-03-15 10:25:00|14920.7|14919.3|14834.7|14833.3|14924.2|14922.8|14830.7|14829.3|2211
1678876200000|2023-03-15 10:30:00|14835.2|14833.8|14901.7|14900.3|14908.7|14907.3|14835.2|14833.8|2251
1678876500000|2023-03-15 10:35:00|14901.2|14899.8|14869.2|14867.8|14914.7|14913.3|14859.2|14857.8|911
1678876800000|2023-03-15 10:40:00|14868.7|14867.3|14851.7|14850.3|14881.7|14880.3|14847.7|14846.3|1442
1678877100000|2023-03-15 10:45:00|14852.2|14850.8|14747.7|14746.3|14870.7|14869.3|14738.2|14736.8|3188
1678877400000|2023-03-15 10:50:00|14750.2|14748.8|14760.7|14759.3|14790.2|14788.8|14695.7|14694.3|2575
1678877700000|2023-03-15 10:55:00|14761.2|14759.8|14782.7|14781.3|14799.2|14797.8|14743.2|14741.8|1865
1678878000000|2023-03-15 11:00:00|14781.7|14780.3|14830.7|14829.3|14833.7|14832.3|14775.7|14774.3|2701
1678878300000|2023-03-15 11:05:00|14831.7|14830.3|14829.7|14828.3|14832.7|14831.3|14786.7|14785.3|1312
1678878600000|2023-03-15 11:10:00|14828.7|14827.3|14840.7|14839.3|14865.7|14864.3|14811.2|14809.8|1392
1678878900000|2023-03-15 11:15:00|14839.7|14838.3|14824.7|14823.3|14840.2|14838.8|14799.7|14798.3|776
1678879200000|2023-03-15 11:20:00|14824.2|14822.8|14797.7|14796.3|14824.2|14822.8|14775.7|14774.3|1103
1678879500000|2023-03-15 11:25:00|14794.7|14793.3|14805.7|14804.3|14835.7|14834.3|14794.7|14793.3|982
1678879800000|2023-03-15 11:30:00|14805.2|14803.8|14807.2|14805.8|14826.7|14825.3|14785.7|14784.3|881
1678880100000|2023-03-15 11:35:00|14806.7|14805.3|14842.7|14841.3|14844.7|14843.3|14779.7|14778.3|930
1678880400000|2023-03-15 11:40:00|14843.2|14841.8|14837.7|14836.3|14843.2|14841.8|14819.2|14817.8|921
1678880700000|2023-03-15 11:45:00|14838.2|14836.8|14815.7|14814.3|14846.2|14844.8|14810.7|14809.3|997
1678881000000|2023-03-15 11:50:00|14813.2|14811.8|14817.2|14815.8|14830.2|14828.8|14807.7|14806.3|458
1678881300000|2023-03-15 11:55:00|14817.7|14816.3|14822.7|14821.3|14833.7|14832.3|14802.7|14801.3|694
1678881600000|2023-03-15 12:00:00|14822.2|14820.8|14788.7|14787.3|14827.7|14826.3|14776.7|14775.3|782
1678881900000|2023-03-15 12:05:00|14789.2|14787.8|14798.7|14797.3|14809.7|14808.3|14783.7|14782.3|539
1678882200000|2023-03-15 12:10:00|14799.2|14797.8|14834.7|14833.3|14835.7|14834.3|14798.7|14797.3|1231
1678882500000|2023-03-15 12:15:00|14834.2|14832.8|14824.2|14822.8|14850.2|14848.8|14821.7|14820.3|1054
1678882800000|2023-03-15 12:20:00|14823.7|14822.3|14827.7|14826.3|14847.2|14845.8|14822.7|14821.3|644
1678883100000|2023-03-15 12:25:00|14827.2|14825.8|14808.7|14807.3|14829.7|14828.3|14794.7|14793.3|806
1678883400000|2023-03-15 12:30:00|14809.2|14807.8|14807.2|14805.8|14865.2|14863.8|14805.2|14803.8|935
1678883700000|2023-03-15 12:35:00|14808.7|14807.3|14765.7|14764.3|14812.7|14811.3|14765.2|14763.8|806
1678884000000|2023-03-15 12:40:00|14765.2|14763.8|14777.7|14776.3|14794.7|14793.3|14762.7|14761.3|828
1678884300000|2023-03-15 12:45:00|14778.7|14777.3|14771.7|14770.3|14793.7|14792.3|14752.7|14751.3|1095
1678884600000|2023-03-15 12:50:00|14772.2|14770.8|14783.7|14782.3|14796.7|14795.3|14770.7|14769.3|627
1678884900000|2023-03-15 12:55:00|14780.7|14779.3|14769.7|14768.3|14785.7|14784.3|14761.7|14760.3|669
1678885200000|2023-03-15 13:00:00|14769.2|14767.8|14806.7|14805.3|14808.7|14807.3|14766.7|14765.3|697
1678885500000|2023-03-15 13:05:00|14806.2|14804.8|14784.7|14783.3|14806.7|14805.3|14754.7|14753.3|672
1678885800000|2023-03-15 13:10:00|14785.2|14783.8|14797.7|14796.3|14807.7|14806.3|14778.7|14777.3|383
1678886100000|2023-03-15 13:15:00|14797.2|14795.8|14785.7|14784.3|14805.7|14804.3|14783.7|14782.3|312
1678886400000|2023-03-15 13:20:00|14787.7|14786.3|14784.7|14783.3|14789.7|14788.3|14767.7|14766.3|501
1678886700000|2023-03-15 13:25:00|14784.2|14782.8|14783.7|14782.3|14788.2|14786.8|14760.7|14759.3|581
1678887000000|2023-03-15 13:30:00|14782.7|14781.3|14802.7|14801.3|14816.7|14815.3|14780.7|14779.3|1625
1678887300000|2023-03-15 13:35:00|14803.2|14801.8|14826.7|14825.3|14832.2|14830.8|14792.2|14790.8|1054
1678887600000|2023-03-15 13:40:00|14826.2|14824.8|14863.2|14861.8|14870.7|14869.3|14807.7|14806.3|1591
1678887900000|2023-03-15 13:45:00|14865.2|14863.8|14853.7|14852.3|14870.7|14869.3|14843.7|14842.3|964
1678888200000|2023-03-15 13:50:00|14854.7|14853.3|14838.7|14837.3|14856.7|14855.3|14828.2|14826.8|794
1678888500000|2023-03-15 13:55:00|14839.2|14837.8|14790.2|14788.8|14839.7|14838.3|14789.7|14788.3|1521
1678888800000|2023-03-15 14:00:00|14789.7|14788.3|14809.2|14807.8|14810.7|14809.3|14778.7|14777.3|937
1678889100000|2023-03-15 14:05:00|14808.7|14807.3|14849.7|14848.3|14851.7|14850.3|14808.2|14806.8|913
1678889400000|2023-03-15 14:10:00|14848.7|14847.3|14832.7|14831.3|14870.7|14869.3|14828.7|14827.3|1112
1678889700000|2023-03-15 14:15:00|14832.2|14830.8|14840.7|14839.3|14853.7|14852.3|14822.2|14820.8|710
1678890000000|2023-03-15 14:20:00|14839.7|14838.3|14834.7|14833.3|14867.7|14866.3|14829.7|14828.3|701
1678890300000|2023-03-15 14:25:00|14834.2|14832.8|14828.7|14827.3|14845.7|14844.3|14820.2|14818.8|512
1678890600000|2023-03-15 14:30:00|14828.2|14826.8|14790.2|14788.8|14837.7|14836.3|14790.2|14788.8|1133
1678890900000|2023-03-15 14:35:00|14789.7|14788.3|14801.2|14799.8|14817.7|14816.3|14785.2|14783.8|1321
1678891200000|2023-03-15 14:40:00|14800.7|14799.3|14799.7|14798.3|14804.7|14803.3|14785.2|14783.8|730
1678891500000|2023-03-15 14:45:00|14800.2|14798.8|14766.2|14764.8|14802.2|14800.8|14763.7|14762.3|572
1678891800000|2023-03-15 14:50:00|14765.7|14764.3|14777.7|14776.3|14783.7|14782.3|14751.2|14749.8|1415
1678892100000|2023-03-15 14:55:00|14777.2|14775.8|14825.2|14823.8|14826.2|14824.8|14771.2|14769.8|994
1678892400000|2023-03-15 15:00:00|14824.2|14822.8|14824.2|14822.8|14831.2|14829.8|14808.7|14807.3|950
1678892700000|2023-03-15 15:05:00|14823.7|14822.3|14814.2|14812.8|14842.7|14841.3|14808.2|14806.8|924
1678893000000|2023-03-15 15:10:00|14813.9|14812.5|14843.9|14842.5|14846.4|14845|14809.9|14808.5|827
1678893300000|2023-03-15 15:15:00|14843.4|14842|14852.9|14851.5|14855.9|14854.5|14826.9|14825.5|830
1678893600000|2023-03-15 15:20:00|14853.9|14852.5|14823.4|14822|14857.9|14856.5|14805.9|14804.5|1179
1678893900000|2023-03-15 15:25:00|14822.9|14821.5|14827.9|14826.5|14847.4|14846|14820.9|14819.5|505
1678894200000|2023-03-15 15:30:00|14828.4|14827|14826.9|14825.5|14849.9|14848.5|14817.9|14816.5|594
1678894500000|2023-03-15 15:35:00|14827.4|14826|14804.9|14803.5|14829.9|14828.5|14797.4|14796|739
1678894800000|2023-03-15 15:40:00|14804.4|14803|14824.4|14823|14840.4|14839|14801.9|14800.5|688
1678895100000|2023-03-15 15:45:00|14824.9|14823.5|14844.9|14843.5|14846.4|14845|14824.9|14823.5|733
1678895400000|2023-03-15 15:50:00|14845.4|14844|14813.9|14812.5|14847.4|14846|14809.9|14808.5|754
1678895700000|2023-03-15 15:55:00|14814.9|14813.5|14806.9|14805.5|14825.9|14824.5|14803.9|14802.5|622
1678896000000|2023-03-15 16:00:00|14805.9|14804.5|14794.9|14793.5|14826.9|14825.5|14794.9|14793.5|744
1678896300000|2023-03-15 16:05:00|14794.4|14793|14769.9|14768.5|14794.4|14793|14764.4|14763|1102
1678896600000|2023-03-15 16:10:00|14770.9|14769.5|14781.4|14780|14783.4|14782|14764.9|14763.5|888
1678896900000|2023-03-15 16:15:00|14780.9|14779.5|14749.9|14748.5|14781.9|14780.5|14749.4|14748|1002
1678897200000|2023-03-15 16:20:00|14750.4|14749|14730.9|14729.5|14755.9|14754.5|14730.9|14729.5|1164
1678897500000|2023-03-15 16:25:00|14730.4|14729|14728.4|14727|14739.9|14738.5|14709.9|14708.5|2554
1678897800000|2023-03-15 16:30:00|14729.1|14726.3|14738.6|14735.8|14754.1|14751.3|14728.1|14725.3|2877
1678898100000|2023-03-15 16:35:00|14739.6|14736.8|14731.6|14728.8|14750.6|14747.8|14725.1|14722.3|1126
1678898400000|2023-03-15 16:40:00|14730.6|14727.8|14726.6|14723.8|14737.6|14734.8|14718.1|14715.3|616
1678898700000|2023-03-15 16:45:00|14726.1|14723.3|14737.1|14734.3|14738.6|14735.8|14722.6|14719.8|522
1678899000000|2023-03-15 16:50:00|14737.6|14734.8|14724.6|14721.8|14737.6|14734.8|14717.1|14714.3|479
1678899300000|2023-03-15 16:55:00|14725.1|14722.3|14720.6|14717.8|14725.6|14722.8|14708.6|14705.8|411
1678899600000|2023-03-15 17:00:00|14720.1|14717.3|14732.6|14729.8|14736.1|14733.3|14717.6|14714.8|442
1678899900000|2023-03-15 17:05:00|14733.1|14730.3|14760.6|14757.8|14765.1|14762.3|14733.1|14730.3|789
1678900200000|2023-03-15 17:10:00|14759.6|14756.8|14778.1|14775.3|14780.6|14777.8|14753.6|14750.8|531
1678900500000|2023-03-15 17:15:00|14778.6|14775.8|14775.6|14772.8|14790.1|14787.3|14763.6|14760.8|598
1678900800000|2023-03-15 17:20:00|14776.1|14773.3|14777.6|14774.8|14780.1|14777.3|14760.1|14757.3|467
1678901100000|2023-03-15 17:25:00|14778.1|14775.3|14781.6|14778.8|14791.6|14788.8|14774.6|14771.8|447
1678901400000|2023-03-15 17:30:00|14782.1|14779.3|14780.1|14777.3|14784.6|14781.8|14754.6|14751.8|381
1678901700000|2023-03-15 17:35:00|14782.6|14779.8|14771.1|14768.3|14788.6|14785.8|14764.6|14761.8|245
1678902000000|2023-03-15 17:40:00|14770.6|14767.8|14762.6|14759.8|14777.1|14774.3|14749.6|14746.8|201
1678902300000|2023-03-15 17:45:00|14763.1|14760.3|14770.1|14767.3|14771.1|14768.3|14755.6|14752.8|151
1678902600000|2023-03-15 17:50:00|14769.1|14766.3|14792.6|14789.8|14792.6|14789.8|14766.6|14763.8|275
1678902900000|2023-03-15 17:55:00|14790.6|14787.8|14798.6|14795.8|14808.6|14805.8|14786.6|14783.8|494
1678903200000|2023-03-15 18:00:00|14799.1|14796.3|14785.6|14782.8|14800.1|14797.3|14781.6|14778.8|99
1678903500000|2023-03-15 18:05:00|14785.1|14782.3|14780.1|14777.3|14788.6|14785.8|14773.6|14770.8|118
1678903800000|2023-03-15 18:10:00|14779.6|14776.8|14777.6|14774.8|14785.1|14782.3|14773.6|14770.8|76
1678904100000|2023-03-15 18:15:00|14777.1|14774.3|14787.6|14784.8|14793.1|14790.3|14769.1|14766.3|241
1678904400000|2023-03-15 18:20:00|14787.1|14784.3|14816.6|14813.8|14823.6|14820.8|14781.6|14778.8|299
1678904700000|2023-03-15 18:25:00|14817.6|14814.8|14863.6|14860.8|14909.6|14906.8|14817.1|14814.3|2362
1678905000000|2023-03-15 18:30:00|14868.6|14865.8|14879.1|14876.3|14900.6|14897.8|14854.6|14851.8|912
1678905300000|2023-03-15 18:35:00|14880.1|14877.3|14877.1|14874.3|14894.6|14891.8|14861.1|14858.3|449
1678905600000|2023-03-15 18:40:00|14876.6|14873.8|14882.6|14879.8|14896.1|14893.3|14869.6|14866.8|463
1678905900000|2023-03-15 18:45:00|14884.6|14881.8|14870.1|14867.3|14884.6|14881.8|14865.6|14862.8|277
1678906200000|2023-03-15 18:50:00|14870.6|14867.8|14889.6|14886.8|14891.1|14888.3|14859.1|14856.3|226
1678906500000|2023-03-15 18:55:00|14890.1|14887.3|14886.6|14883.8|14894.6|14891.8|14870.1|14867.3|93
1678906800000|2023-03-15 19:00:00|14888.1|14885.3|14869.6|14866.8|14904.1|14901.3|14868.6|14865.8|327
1678907100000|2023-03-15 19:05:00|14870.1|14867.3|14839.1|14836.3|14886.6|14883.8|14835.6|14832.8|624
1678907400000|2023-03-15 19:10:00|14837.1|14834.3|14855.6|14852.8|14874.1|14871.3|14824.1|14821.3|755
1678907700000|2023-03-15 19:15:00|14856.6|14853.8|14853.1|14850.3|14870.6|14867.8|14848.6|14845.8|208
1678908000000|2023-03-15 19:20:00|14853.6|14850.8|14864.6|14861.8|14877.6|14874.8|14840.6|14837.8|1083
1678908300000|2023-03-15 19:25:00|14864.1|14861.3|14874.6|14871.8|14886.1|14883.3|14851.1|14848.3|312
1678908600000|2023-03-15 19:30:00|14874.1|14871.3|14878.1|14875.3|14884.6|14881.8|14866.6|14863.8|137
1678908900000|2023-03-15 19:35:00|14878.6|14875.8|14865.6|14862.8|14881.6|14878.8|14860.6|14857.8|202
1678909200000|2023-03-15 19:40:00|14865.1|14862.3|14858.6|14855.8|14868.6|14865.8|14844.6|14841.8|234
1678909500000|2023-03-15 19:45:00|14858.1|14855.3|14849.1|14846.3|14861.6|14858.8|14841.6|14838.8|233
1678909800000|2023-03-15 19:50:00|14848.1|14845.3|14839.6|14836.8|14851.6|14848.8|14829.1|14826.3|297
1678910100000|2023-03-15 19:55:00|14839.1|14836.3|14888.1|14885.3|14888.1|14885.3|14839.1|14836.3|401
1678910400000|2023-03-15 20:00:00|14887.6|14884.8|14880.6|14877.8|14887.6|14884.8|14876.6|14873.8|168
1678910700000|2023-03-15 20:05:00|14881.1|14878.3|14880.6|14877.8|14885.1|14882.3|14879.6|14876.8|64
1678911000000|2023-03-15 20:10:00|14880.1|14877.3|14869.6|14866.8|14880.1|14877.3|14867.6|14864.8|65
1678911300000|2023-03-15 20:15:00|14869.1|14866.3|14872.6|14869.8|14879.1|14876.3|14868.6|14865.8|95
1678911600000|2023-03-15 20:20:00|14872.1|14869.3|14872.1|14869.3|14876.6|14873.8|14870.1|14867.3|31
1678911900000|2023-03-15 20:25:00|14871.6|14868.8|14869.6|14866.8|14876.6|14873.8|14867.6|14864.8|33
1678912200000|2023-03-15 20:30:00|14869.1|14866.3|14868.6|14865.8|14870.1|14867.3|14865.6|14862.8|70
1678912500000|2023-03-15 20:35:00|14869.1|14866.3|14879.6|14876.8|14879.6|14876.8|14867.6|14864.8|41
1678912800000|2023-03-15 20:40:00|14879.1|14876.3|14878.6|14875.8|14880.1|14877.3|14877.6|14874.8|24
1678913100000|2023-03-15 20:45:00|14878.1|14875.3|14885.6|14882.8|14888.1|14885.3|14877.6|14874.8|173
1678913400000|2023-03-15 20:50:00|14885.1|14882.3|14886.6|14883.8|14887.1|14884.3|14883.6|14880.8|68
1678913700000|2023-03-15 20:55:00|14887.1|14884.3|14879.1|14876.3|14887.1|14884.3|14869.1|14866.3|139
1678914000000|2023-03-15 21:00:00|14878.6|14875.8|14873.9|14866.9|14878.6|14875.8|14873.9|14866.9|3
1678914300000|2023-03-15 21:05:00|14874|14867|14874.9|14867.9|14875.9|14868.9|14872.7|14865.7|0
1678914600000|2023-03-15 21:10:00|14875|14868|14877.2|14870.2|14877.6|14870.6|14875|14868|0
1678914900000|2023-03-15 21:15:00|14877.8|14870.8|14877.3|14870.3|14877.8|14870.8|14874.7|14867.7|0
1678915200000|2023-03-15 21:20:00|14877.1|14870.1|14875.6|14868.6|14878.2|14871.2|14875.5|14868.5|0
1678915500000|2023-03-15 21:25:00|14875.1|14868.1|14875.4|14868.4|14875.6|14868.6|14875.1|14868.1|0
1678915800000|2023-03-15 21:30:00|14875.3|14868.3|14874.4|14867.4|14875.4|14868.4|14873.4|14866.4|0
1678916100000|2023-03-15 21:35:00|14874.8|14867.8|14869.7|14862.7|14874.8|14867.8|14869.5|14862.5|0
1678916400000|2023-03-15 21:40:00|14869.1|14862.1|14866.1|14859.1|14870.4|14863.4|14864.8|14857.8|0
1678916700000|2023-03-15 21:45:00|14866.7|14859.7|14865|14858|14866.7|14859.7|14863|14856|0
1678917000000|2023-03-15 21:50:00|14865.3|14858.3|14866.7|14859.7|14866.7|14859.7|14865|14858|0
1678917300000|2023-03-15 21:55:00|14866.8|14859.8|14868.5|14861.5|14868.5|14861.5|14865.8|14858.8|0
1678917600000|2023-03-15 22:00:00|14870.7|14863.7|14871.3|14864.3|14877.7|14870.7|14861.8|14854.8|0
1678917900000|2023-03-15 22:05:00|14870.5|14863.5|14866.4|14859.4|14872.9|14865.9|14862.4|14855.4|0
1678918200000|2023-03-15 22:10:00|14865.6|14858.6|14874.9|14867.9|14875.3|14868.3|14863.1|14856.1|0
1678918500000|2023-03-15 22:15:00|14875.7|14868.7|14879.3|14872.3|14880.5|14873.5|14873.3|14866.3|0
1678918800000|2023-03-15 22:20:00|14879.7|14872.7|14884.8|14877.8|14889|14882|14878.3|14871.3|0
1678919100000|2023-03-15 22:25:00|14885.6|14878.6|14890.3|14883.3|14893.6|14886.6|14885.6|14878.6|0
1678919400000|2023-03-15 22:30:00|14890.2|14883.2|14893|14886|14894|14887|14888.6|14881.6|0
1678919700000|2023-03-15 22:35:00|14893.8|14886.8|14896.9|14889.9|14897.7|14890.7|14890.5|14883.5|0
1678920000000|2023-03-15 22:40:00|14896.1|14889.1|14894.3|14887.3|14898.2|14891.2|14892.7|14885.7|0
1678920300000|2023-03-15 22:45:00|14894|14887|14894.8|14887.8|14898|14891|14893.9|14886.9|0
1678920600000|2023-03-15 22:50:00|14894|14887|14889.6|14882.6|14894.8|14887.8|14889.6|14882.6|0
1678920900000|2023-03-15 22:55:00|14890.4|14883.4|14893.1|14886.1|14894.3|14887.3|14887.9|14880.9|0
1678921200000|2023-03-15 23:00:00|14893.9|14886.9|14898.5|14891.5|14900.2|14893.2|14893.8|14886.8|0
1678921500000|2023-03-15 23:05:00|14897.7|14890.7|14896.1|14889.1|14900|14893|14894.5|14887.5|0
1678921800000|2023-03-15 23:10:00|14896.5|14889.5|14897.8|14890.8|14898.6|14891.6|14895.3|14888.3|0
1678922100000|2023-03-15 23:15:00|14897|14890|14891.1|14884.1|14897.8|14890.8|14890.3|14883.3|0
1678922400000|2023-03-15 23:20:00|14891.5|14884.5|14891.7|14884.7|14895.2|14888.2|14889.8|14882.8|0
1678922700000|2023-03-15 23:25:00|14890.5|14883.5|14891.4|14884.4|14893.5|14886.5|14888.8|14881.8|0
1678923000000|2023-03-15 23:30:00|14891|14884|14897.8|14890.8|14899.4|14892.4|14890.6|14883.6|0
1678923300000|2023-03-15 23:35:00|14897|14890|14890.5|14883.5|14898.6|14891.6|14890.1|14883.1|0
1678923600000|2023-03-15 23:40:00|14890.9|14883.9|14883.4|14876.4|14891.6|14884.6|14883.4|14876.4|0
1678923900000|2023-03-15 23:45:00|14882.6|14875.6|14873.4|14866.4|14882.6|14875.6|14864.9|14857.9|0
1678924200000|2023-03-15 23:50:00|14873.5|14866.5|14859.2|14852.2|14873.5|14866.5|14859.2|14852.2|0
1678924500000|2023-03-15 23:55:00|14860.1|14853.1|14865.1|14858.1|14866.7|14859.7|14859.2|14852.2|0
1678924800000|2023-03-16 00:00:00|14864.2|14857.2|14880.8|14873.8|14881.7|14874.7|14864.1|14857.1|0
1678925100000|2023-03-16 00:05:00|14881.6|14874.6|14884.8|14877.8|14885.6|14878.6|14880.8|14873.8|0
1678925400000|2023-03-16 00:10:00|14885.6|14878.6|14890.1|14883.1|14890.9|14883.9|14878|14871|0
1678925700000|2023-03-16 00:15:00|14890.9|14883.9|14875.2|14870.2|14894.2|14889.2|14875.2|14870.2|108
1678926000000|2023-03-16 00:20:00|14875.7|14870.7|14883.2|14878.2|14888.7|14883.7|14875.7|14870.7|20
1678926300000|2023-03-16 00:25:00|14882.7|14877.7|14901.7|14896.7|14902.7|14897.7|14880.2|14875.2|10
1678926600000|2023-03-16 00:30:00|14904.7|14899.7|14902.7|14897.7|14910.2|14905.2|14901.2|14896.2|10
1678926900000|2023-03-16 00:35:00|14902.2|14897.2|14898.7|14893.7|14903.7|14898.7|14897.2|14892.2|0
1678927200000|2023-03-16 00:40:00|14899.2|14894.2|14892.7|14887.7|14902.7|14897.7|14885.7|14880.7|8
1678927500000|2023-03-16 00:45:00|14893.2|14888.2|14918.7|14913.7|14919.2|14914.2|14893.2|14888.2|9
1678927800000|2023-03-16 00:50:00|14920.2|14915.2|14970.2|14965.2|14980.7|14975.7|14920.2|14915.2|144
1678928100000|2023-03-16 00:55:00|14969.7|14964.7|14982.7|14977.7|14990.7|14985.7|14969.7|14964.7|33
1678928400000|2023-03-16 01:00:00|14982.2|14977.2|14983.7|14978.7|14993.7|14988.7|14972.2|14967.2|35
1678928700000|2023-03-16 01:05:00|14983.2|14978.2|14993.2|14988.2|15001.2|14996.2|14979.7|14974.7|37
1678929000000|2023-03-16 01:10:00|14992.7|14987.7|14963.2|14958.2|14992.7|14987.7|14963.2|14958.2|47
1678929300000|2023-03-16 01:15:00|14962.7|14957.7|14960.2|14955.2|14971.7|14966.7|14950.7|14945.7|34
1678929600000|2023-03-16 01:20:00|14959.2|14954.2|14962.7|14957.7|14967.2|14962.2|14948.2|14943.2|38
1678929900000|2023-03-16 01:25:00|14962.2|14957.2|14974.2|14969.2|14974.7|14969.7|14954.7|14949.7|31
1678930200000|2023-03-16 01:30:00|14973.7|14968.7|14983.7|14978.7|14984.7|14979.7|14968.7|14963.7|9
1678930500000|2023-03-16 01:35:00|14984.2|14979.2|14996.7|14991.7|15002.2|14997.2|14982.7|14977.7|42
1678930800000|2023-03-16 01:40:00|14997.2|14992.2|14983.7|14978.7|14999.2|14994.2|14978.2|14973.2|12
1678931100000|2023-03-16 01:45:00|14984.2|14979.2|14980.2|14975.2|14990.2|14985.2|14972.2|14967.2|48
1678931400000|2023-03-16 01:50:00|14980.7|14975.7|14971.2|14966.2|14982.7|14977.7|14963.7|14958.7|52
1678931700000|2023-03-16 01:55:00|14970.7|14965.7|14965.2|14960.2|14970.7|14965.7|14960.2|14955.2|39
1678932000000|2023-03-16 02:00:00|14964.7|14959.7|14956.7|14951.7|14973.2|14968.2|14955.2|14950.2|30
1678932300000|2023-03-16 02:05:00|14956.2|14951.2|14958.2|14953.2|14967.2|14962.2|14952.7|14947.7|23
1678932600000|2023-03-16 02:10:00|14958.7|14953.7|14952.7|14947.7|14964.2|14959.2|14946.2|14941.2|44
1678932900000|2023-03-16 02:15:00|14955.7|14950.7|14972.7|14967.7|14974.7|14969.7|14955.2|14950.2|29
1678933200000|2023-03-16 02:20:00|14972.2|14967.2|14964.7|14959.7|14974.2|14969.2|14958.2|14953.2|72
1678933500000|2023-03-16 02:25:00|14964.2|14959.2|14975.2|14970.2|14978.7|14973.7|14963.7|14958.7|32
1678933800000|2023-03-16 02:30:00|14974.7|14969.7|14980.2|14975.2|14982.7|14977.7|14972.2|14967.2|23
1678934100000|2023-03-16 02:35:00|14981.7|14976.7|14989.2|14984.2|14990.7|14985.7|14979.2|14974.2|28
1678934400000|2023-03-16 02:40:00|14989.7|14984.7|14988.2|14983.2|14995.2|14990.2|14988.2|14983.2|14
1678934700000|2023-03-16 02:45:00|14987.7|14982.7|14985.7|14980.7|14991.2|14986.2|14981.7|14976.7|17
1678935000000|2023-03-16 02:50:00|14986.2|14981.2|14988.7|14983.7|14990.7|14985.7|14980.2|14975.2|21
1678935300000|2023-03-16 02:55:00|14989.2|14984.2|14984.7|14979.7|14992.7|14987.7|14983.2|14978.2|19
1678935600000|2023-03-16 03:00:00|14983.2|14978.2|14981.7|14976.7|14987.2|14982.2|14977.2|14972.2|17
1678935900000|2023-03-16 03:05:00|14982.2|14977.2|14972.2|14967.2|14983.7|14978.7|14971.7|14966.7|31
1678936200000|2023-03-16 03:10:00|14971.7|14966.7|14968.2|14963.2|14974.7|14969.7|14964.7|14959.7|30
1678936500000|2023-03-16 03:15:00|14968.7|14963.7|14968.2|14963.2|14975.7|14970.7|14964.7|14959.7|7
1678936800000|2023-03-16 03:20:00|14968.7|14963.7|14965.2|14960.2|14970.2|14965.2|14963.7|14958.7|26
1678937100000|2023-03-16 03:25:00|14965.7|14960.7|14958.2|14953.2|14968.2|14963.2|14954.7|14949.7|50
1678937400000|2023-03-16 03:30:00|14957.7|14952.7|14952.7|14947.7|14965.2|14960.2|14952.2|14947.2|6
1678937700000|2023-03-16 03:35:00|14953.2|14948.2|14948.7|14943.7|14953.7|14948.7|14941.2|14936.2|26
1678938000000|2023-03-16 03:40:00|14948.2|14943.2|14941.7|14936.7|14952.7|14947.7|14938.7|14933.7|12
1678938300000|2023-03-16 03:45:00|14941.2|14936.2|14950.2|14945.2|14950.7|14945.7|14940.2|14935.2|16
1678938600000|2023-03-16 03:50:00|14950.7|14945.7|14952.7|14947.7|14961.2|14956.2|14948.2|14943.2|23
1678938900000|2023-03-16 03:55:00|14952.2|14947.2|14952.7|14947.7|14953.7|14948.7|14945.7|14940.7|17
1678939200000|2023-03-16 04:00:00|14952.2|14947.2|14960.2|14955.2|14965.7|14960.7|14952.2|14947.2|23
1678939500000|2023-03-16 04:05:00|14959.7|14954.7|14962.2|14957.2|14964.7|14959.7|14956.7|14951.7|14
1678939800000|2023-03-16 04:10:00|14962.7|14957.7|14964.2|14959.2|14971.7|14966.7|14962.7|14957.7|29
1678940100000|2023-03-16 04:15:00|14963.7|14958.7|14965.7|14960.7|14965.7|14960.7|14957.2|14952.2|16
1678940400000|2023-03-16 04:20:00|14960.7|14955.7|14972.7|14967.7|14974.7|14969.7|14960.2|14955.2|22
1678940700000|2023-03-16 04:25:00|14973.2|14968.2|14978.7|14973.7|14980.2|14975.2|14973.2|14968.2|9
1678941000000|2023-03-16 04:30:00|14978.2|14973.2|14980.2|14975.2|14983.2|14978.2|14978.2|14973.2|6
1678941300000|2023-03-16 04:35:00|14982.2|14977.2|14989.7|14984.7|14990.7|14985.7|14980.2|14975.2|18
1678941600000|2023-03-16 04:40:00|14993.7|14988.7|14992.2|14987.2|14995.7|14990.7|14989.7|14984.7|32
1678941900000|2023-03-16 04:45:00|14992.7|14987.7|14997.2|14992.2|14997.7|14992.7|14992.2|14987.2|14
1678942200000|2023-03-16 04:50:00|14997.7|14992.7|15002.2|14997.2|15002.7|14997.7|14995.2|14990.2|12
1678942500000|2023-03-16 04:55:00|15003.7|14998.7|15001.7|14996.7|15003.7|14998.7|14998.2|14993.2|18
1678942800000|2023-03-16 05:00:00|15001.2|14996.2|14996.7|14991.7|15003.7|14998.7|14995.7|14990.7|40
1678943100000|2023-03-16 05:05:00|14997.2|14992.2|14990.2|14985.2|15002.7|14997.7|14989.2|14984.2|116
1678943400000|2023-03-16 05:10:00|14990.7|14985.7|14976.2|14971.2|14993.2|14988.2|14975.7|14970.7|32
1678943700000|2023-03-16 05:15:00|14975.7|14970.7|14971.2|14966.2|14987.2|14982.2|14970.7|14965.7|16
1678944000000|2023-03-16 05:20:00|14971.7|14966.7|14967.2|14962.2|14974.7|14969.7|14966.2|14961.2|20
1678944300000|2023-03-16 05:25:00|14967.7|14962.7|14975.2|14970.2|14978.2|14973.2|14967.7|14962.7|8
1678944600000|2023-03-16 05:30:00|14974.7|14969.7|14974.2|14969.2|14977.7|14972.7|14972.2|14967.2|21
1678944900000|2023-03-16 05:35:00|14974.7|14969.7|14989.7|14984.7|14989.7|14984.7|14974.7|14969.7|26
1678945200000|2023-03-16 05:40:00|14990.2|14985.2|14979.7|14974.7|14993.7|14988.7|14979.7|14974.7|48
1678945500000|2023-03-16 05:45:00|14979.2|14974.2|14979.7|14974.7|14983.2|14978.2|14976.2|14971.2|8
1678945800000|2023-03-16 05:50:00|14979.2|14974.2|14975.7|14970.7|14979.2|14974.2|14968.7|14963.7|14
1678946100000|2023-03-16 05:55:00|14971.2|14966.2|14966.2|14961.2|14972.7|14967.7|14966.2|14961.2|21
1678946400000|2023-03-16 06:00:00|14970.2|14965.2|14965.2|14960.2|14973.2|14968.2|14954.7|14949.7|53
1678946700000|2023-03-16 06:05:00|14964.7|14959.7|14959.7|14954.7|14966.7|14961.7|14958.7|14953.7|38
1678947000000|2023-03-16 06:10:00|14960.2|14955.2|14959.2|14954.2|14968.2|14963.2|14952.2|14947.2|35
1678947300000|2023-03-16 06:15:00|14958.7|14953.7|14944.2|14939.2|14962.2|14957.2|14937.2|14932.2|80
1678947600000|2023-03-16 06:20:00|14944.7|14939.7|14954.7|14949.7|14963.7|14958.7|14944.7|14939.7|34
1678947900000|2023-03-16 06:25:00|14955.2|14950.2|14950.2|14945.2|14956.2|14951.2|14945.2|14940.2|28
1678948200000|2023-03-16 06:30:00|14949.7|14944.7|14942.7|14937.7|14953.7|14948.7|14941.2|14936.2|81
1678948500000|2023-03-16 06:35:00|14942.2|14937.2|14960.7|14955.7|14964.7|14959.7|14941.7|14936.7|71
1678948800000|2023-03-16 06:40:00|14961.2|14956.2|14949.2|14944.2|14962.7|14957.7|14944.7|14939.7|54
1678949100000|2023-03-16 06:45:00|14949.7|14944.7|14944.7|14939.7|14954.2|14949.2|14940.2|14935.2|76
1678949400000|2023-03-16 06:50:00|14944.2|14939.2|14940.7|14935.7|14950.2|14945.2|14939.7|14934.7|55
1678949700000|2023-03-16 06:55:00|14941.2|14936.2|14939.7|14934.7|14946.2|14941.2|14937.2|14932.2|42
1678950000000|2023-03-16 07:00:00|14938.6|14935.8|14928.1|14925.3|14939.1|14936.3|14901.6|14898.8|370
1678950300000|2023-03-16 07:05:00|14927.6|14924.8|14943.6|14940.8|14943.6|14940.8|14924.6|14921.8|168
1678950600000|2023-03-16 07:10:00|14944.6|14941.8|14913.6|14910.8|14950.6|14947.8|14912.1|14909.3|279
1678950900000|2023-03-16 07:15:00|14914.1|14911.3|14920.6|14917.8|14923.1|14920.3|14907.6|14904.8|193
1678951200000|2023-03-16 07:20:00|14921.6|14918.8|14896.1|14893.3|14924.6|14921.8|14885.1|14882.3|232
1678951500000|2023-03-16 07:25:00|14895.6|14892.8|14894.6|14891.8|14897.1|14894.3|14877.1|14874.3|239
1678951800000|2023-03-16 07:30:00|14894.1|14891.3|14926.6|14923.8|14934.6|14931.8|14894.1|14891.3|297
1678952100000|2023-03-16 07:35:00|14927.1|14924.3|14918.6|14915.8|14928.1|14925.3|14906.6|14903.8|399
1678952400000|2023-03-16 07:40:00|14919.1|14916.3|14944.1|14941.3|14946.1|14943.3|14918.6|14915.8|527
1678952700000|2023-03-16 07:45:00|14944.6|14941.8|14942.6|14939.8|14948.6|14945.8|14934.1|14931.3|397
1678953000000|2023-03-16 07:50:00|14940.6|14937.8|14951.1|14948.3|14957.6|14954.8|14936.6|14933.8|421
1678953300000|2023-03-16 07:55:00|14951.6|14948.8|14962.6|14959.8|14970.6|14967.8|14946.6|14943.8|640
1678953600000|2023-03-16 08:00:00|14961.9|14960.5|14981.9|14980.5|14988.4|14987|14948.9|14947.5|2176
1678953900000|2023-03-16 08:05:00|14981.4|14980|14960.9|14959.5|14986.9|14985.5|14946.4|14945|1337
1678954200000|2023-03-16 08:10:00|14958.9|14957.5|14909.9|14908.5|14983.4|14982|14907.9|14906.5|1388
1678954500000|2023-03-16 08:15:00|14908.9|14907.5|14889.9|14888.5|14913.9|14912.5|14855.4|14854|1531
1678954800000|2023-03-16 08:20:00|14888.9|14887.5|14882.4|14881|14901.4|14900|14864.9|14863.5|825
1678955100000|2023-03-16 08:25:00|14882.9|14881.5|14894.9|14893.5|14915.9|14914.5|14874.4|14873|667
1678955400000|2023-03-16 08:30:00|14895.4|14894|14881.9|14880.5|14925.9|14924.5|14880.9|14879.5|725
1678955700000|2023-03-16 08:35:00|14882.9|14881.5|14898.9|14897.5|14921.4|14920|14877.9|14876.5|567
1678956000000|2023-03-16 08:40:00|14899.4|14898|14908.9|14907.5|14916.9|14915.5|14889.9|14888.5|656
1678956300000|2023-03-16 08:45:00|14908.4|14907|14869.4|14868|14909.4|14908|14866.4|14865|563
1678956600000|2023-03-16 08:50:00|14869.9|14868.5|14876.4|14875|14883.9|14882.5|14863.4|14862|501
1678956900000|2023-03-16 08:55:00|14875.9|14874.5|14849.4|14848|14877.9|14876.5|14848.4|14847|622
1678957200000|2023-03-16 09:00:00|14849.9|14848.5|14847.9|14846.5|14874.4|14873|14842.9|14841.5|966
1678957500000|2023-03-16 09:05:00|14848.4|14847|14817.4|14816|14853.9|14852.5|14805.9|14804.5|714
1678957800000|2023-03-16 09:10:00|14815.9|14814.5|14814.4|14813|14832.9|14831.5|14803.9|14802.5|831
1678958100000|2023-03-16 09:15:00|14814.9|14813.5|14758.9|14757.5|14816.9|14815.5|14752.9|14751.5|675
1678958400000|2023-03-16 09:20:00|14758.4|14757|14776.4|14775|14780.9|14779.5|14753.4|14752|776
1678958700000|2023-03-16 09:25:00|14774.9|14773.5|14805.9|14804.5|14808.9|14807.5|14768.4|14767|1158
1678959000000|2023-03-16 09:30:00|14806.4|14805|14819.9|14818.5|14823.4|14822|14796.9|14795.5|560
1678959300000|2023-03-16 09:35:00|14820.4|14819|14790.4|14789|14834.4|14833|14790.4|14789|455
1678959600000|2023-03-16 09:40:00|14789.9|14788.5|14810.9|14809.5|14818.9|14817.5|14780.4|14779|708
1678959900000|2023-03-16 09:45:00|14810.4|14809|14793.9|14792.5|14815.9|14814.5|14786.4|14785|660
1678960200000|2023-03-16 09:50:00|14794.4|14793|14793.9|14792.5|14806.4|14805|14781.9|14780.5|338
1678960500000|2023-03-16 09:55:00|14794.4|14793|14823.9|14822.5|14823.9|14822.5|14794.4|14793|594
1678960800000|2023-03-16 10:00:00|14824.4|14823|14816.9|14815.5|14824.4|14823|14799.4|14798|226
1678961100000|2023-03-16 10:05:00|14816.4|14815|14825.9|14824.5|14835.9|14834.5|14816.4|14815|356
1678961400000|2023-03-16 10:10:00|14825.4|14824|14813.4|14812|14831.9|14830.5|14802.4|14801|619
1678961700000|2023-03-16 10:15:00|14812.9|14811.5|14836.9|14835.5|14837.4|14836|14803.4|14802|363
1678962000000|2023-03-16 10:20:00|14836.4|14835|14827.9|14826.5|14846.4|14845|14823.4|14822|578
1678962300000|2023-03-16 10:25:00|14827.4|14826|14855.4|14854|14860.9|14859.5|14827.4|14826|466
1678962600000|2023-03-16 10:30:00|14855.9|14854.5|14831.9|14830.5|14857.9|14856.5|14829.9|14828.5|453
1678962900000|2023-03-16 10:35:00|14832.4|14831|14843.9|14842.5|14844.9|14843.5|14821.9|14820.5|233
1678963200000|2023-03-16 10:40:00|14843.4|14842|14841.4|14840|14843.9|14842.5|14827.9|14826.5|296
1678963500000|2023-03-16 10:45:00|14839.9|14838.5|14816.4|14815|14844.4|14843|14809.9|14808.5|554
1678963800000|2023-03-16 10:50:00|14815.9|14814.5|14800.9|14799.5|14816.4|14815|14789.9|14788.5|473
1678964100000|2023-03-16 10:55:00|14800.4|14799|14834.9|14833.5|14834.9|14833.5|14799.9|14798.5|339
1678964400000|2023-03-16 11:00:00|14833.9|14832.5|14808.9|14807.5|14836.4|14835|14806.9|14805.5|285
1678964700000|2023-03-16 11:05:00|14808.4|14807|14792.9|14791.5|14813.4|14812|14783.4|14782|425
1678965000000|2023-03-16 11:10:00|14793.4|14792|14773.9|14772.5|14793.4|14792|14766.9|14765.5|388
1678965300000|2023-03-16 11:15:00|14773.4|14772|14784.4|14783|14793.9|14792.5|14768.4|14767|284
1678965600000|2023-03-16 11:20:00|14784.9|14783.5|14789.9|14788.5|14790.4|14789|14774.9|14773.5|319
1678965900000|2023-03-16 11:25:00|14790.9|14789.5|14795.9|14794.5|14806.4|14805|14789.9|14788.5|302
1678966200000|2023-03-16 11:30:00|14795.4|14794|14803.9|14802.5|14810.9|14809.5|14786.4|14785|214
1678966500000|2023-03-16 11:35:00|14804.4|14803|14835.9|14834.5|14835.9|14834.5|14802.9|14801.5|583
1678966800000|2023-03-16 11:40:00|14835.4|14834|14847.9|14846.5|14848.9|14847.5|14833.9|14832.5|315
1678967100000|2023-03-16 11:45:00|14848.4|14847|14868.9|14867.5|14872.9|14871.5|14845.9|14844.5|501
1678967400000|2023-03-16 11:50:00|14868.4|14867|14850.4|14849|14874.9|14873.5|14843.9|14842.5|593
1678967700000|2023-03-16 11:55:00|14849.9|14848.5|14828.9|14827.5|14853.4|14852|14826.9|14825.5|444
1678968000000|2023-03-16 12:00:00|14830.9|14829.5|14828.4|14827|14841.4|14840|14821.4|14820|383
1678968300000|2023-03-16 12:05:00|14828.9|14827.5|14805.9|14804.5|14830.4|14829|14800.9|14799.5|427
1678968600000|2023-03-16 12:10:00|14805.4|14804|14810.9|14809.5|14821.4|14820|14805.4|14804|392
1678968900000|2023-03-16 12:15:00|14811.9|14810.5|14830.9|14829.5|14833.4|14832|14810.9|14809.5|316
1678969200000|2023-03-16 12:20:00|14830.4|14829|14817.9|14816.5|14830.9|14829.5|14802.9|14801.5|410
1678969500000|2023-03-16 12:25:00|14817.4|14816|14823.4|14822|14843.9|14842.5|14814.4|14813|326
1678969800000|2023-03-16 12:30:00|14823.9|14822.5|14836.9|14835.5|14842.4|14841|14819.4|14818|346
1678970100000|2023-03-16 12:35:00|14836.4|14835|14807.9|14806.5|14836.4|14835|14806.9|14805.5|315
1678970400000|2023-03-16 12:40:00|14808.4|14807|14771.9|14770.5|14808.4|14807|14746.4|14745|1942
1678970700000|2023-03-16 12:45:00|14772.4|14771|14771.9|14770.5|14784.4|14783|14750.9|14749.5|721
1678971000000|2023-03-16 12:50:00|14771.4|14770|14775.9|14774.5|14798.9|14797.5|14764.9|14763.5|493
1678971300000|2023-03-16 12:55:00|14775.4|14774|14780.4|14779|14787.9|14786.5|14760.9|14759.5|980
1678971600000|2023-03-16 13:00:00|14779.9|14778.5|14764.4|14763|14786.4|14785|14754.9|14753.5|465
1678971900000|2023-03-16 13:05:00|14763.9|14762.5|14785.9|14784.5|14787.9|14786.5|14757.9|14756.5|364
1678972200000|2023-03-16 13:10:00|14785.4|14784|14795.9|14794.5|14809.9|14808.5|14782.9|14781.5|427
1678972500000|2023-03-16 13:15:00|14796.4|14795|14707.9|14706.5|14796.4|14795|14707.9|14706.5|1218
1678972800000|2023-03-16 13:20:00|14707.4|14706|14741.4|14740|14741.9|14740.5|14659.4|14658|1578
1678973100000|2023-03-16 13:25:00|14740.9|14739.5|14741.9|14740.5|14745.9|14744.5|14719.4|14718|458
1678973400000|2023-03-16 13:30:00|14744.4|14743|14758.2|14756.8|14769.9|14768.5|14734.9|14733.5|694
1678973700000|2023-03-16 13:35:00|14757.2|14755.8|14772.7|14771.3|14776.7|14775.3|14729.7|14728.3|399
1678974000000|2023-03-16 13:40:00|14773.2|14771.8|14794.2|14792.8|14820.2|14818.8|14766.7|14765.3|673
1678974300000|2023-03-16 13:45:00|14794.7|14793.3|14786.1|14784.7|14811.2|14809.8|14774.1|14772.7|470
1678974600000|2023-03-16 13:50:00|14785.6|14784.2|14840.9|14839.5|14852.9|14851.5|14784.1|14782.7|735
1678974900000|2023-03-16 13:55:00|14839.9|14838.5|14902.4|14901|14902.4|14901|14836.9|14835.5|1068
1678975200000|2023-03-16 14:00:00|14902.9|14901.5|14839.4|14838|14908.4|14907|14838.9|14837.5|1193
1678975500000|2023-03-16 14:05:00|14839.9|14838.5|14792.9|14791.5|14839.9|14838.5|14792.4|14791|812
1678975800000|2023-03-16 14:10:00|14792.4|14791|14826.4|14825|14830.9|14829.5|14792.4|14791|370
1678976100000|2023-03-16 14:15:00|14825.9|14824.5|14753.4|14752|14827.9|14826.5|14744.4|14743|833
1678976400000|2023-03-16 14:20:00|14753.9|14752.5|14766.9|14765.5|14777.9|14776.5|14727.4|14726|796
1678976700000|2023-03-16 14:25:00|14768.4|14767|14822.9|14821.5|14824.9|14823.5|14762.9|14761.5|908
1678977000000|2023-03-16 14:30:00|14822.4|14821|14813.4|14812|14844.4|14843|14805.4|14804|1010
1678977300000|2023-03-16 14:35:00|14812.4|14811|14837.4|14836|14841.4|14840|14811.4|14810|425
1678977600000|2023-03-16 14:40:00|14836.9|14835.5|14864.4|14863|14875.9|14874.5|14836.4|14835|1006
1678977900000|2023-03-16 14:45:00|14864.9|14863.5|14896.4|14895|14921.4|14920|14860.4|14859|1204
1678978200000|2023-03-16 14:50:00|14897.4|14896|14947.4|14946|14951.9|14950.5|14895.9|14894.5|1051
1678978500000|2023-03-16 14:55:00|14946.9|14945.5|14942.4|14941|14953.4|14952|14919.9|14918.5|1353
1678978800000|2023-03-16 15:00:00|14944.4|14943|14883.4|14882|14954.9|14953.5|14883.4|14882|1348
1678979100000|2023-03-16 15:05:00|14883.9|14882.5|14892.4|14891|14921.4|14920|14875.9|14874.5|781
1678979400000|2023-03-16 15:10:00|14891.6|14890.2|14895.6|14894.2|14920.1|14918.7|14880.6|14879.2|610
1678979700000|2023-03-16 15:15:00|14896.1|14894.7|14906.1|14904.7|14922.6|14921.2|14891.6|14890.2|649
1678980000000|2023-03-16 15:20:00|14905.1|14903.7|14936.6|14935.2|14940.1|14938.7|14902.6|14901.2|733
1678980300000|2023-03-16 15:25:00|14937.1|14935.7|14949.6|14948.2|14967.6|14966.2|14936.6|14935.2|1114
1678980600000|2023-03-16 15:30:00|14950.6|14949.2|14929.6|14928.2|14954.6|14953.2|14927.6|14926.2|980
1678980900000|2023-03-16 15:35:00|14930.1|14928.7|14956.6|14955.2|14965.1|14963.7|14920.6|14919.2|1186
1678981200000|2023-03-16 15:40:00|14957.6|14956.2|14975.6|14974.2|14985.6|14984.2|14955.6|14954.2|768
1678981500000|2023-03-16 15:45:00|14976.1|14974.7|14984.6|14983.2|14986.6|14985.2|14955.1|14953.7|690
1678981800000|2023-03-16 15:50:00|14984.1|14982.7|14999.6|14998.2|15004.1|15002.7|14980.6|14979.2|986
1678982100000|2023-03-16 15:55:00|14999.1|14997.7|14991.6|14990.2|15022.6|15021.2|14988.6|14987.2|639
1678982400000|2023-03-16 16:00:00|14992.6|14991.2|14975.1|14973.7|15002.6|15001.2|14962.6|14961.2|789
1678982700000|2023-03-16 16:05:00|14974.6|14973.2|14969.1|14967.7|14994.6|14993.2|14957.6|14956.2|601
1678983000000|2023-03-16 16:10:00|14969.6|14968.2|14966.6|14965.2|14975.1|14973.7|14945.1|14943.7|653
1678983300000|2023-03-16 16:15:00|14965.6|14964.2|14989.1|14987.7|14991.6|14990.2|14963.1|14961.7|353
1678983600000|2023-03-16 16:20:00|14989.6|14988.2|14995.6|14994.2|14999.6|14998.2|14986.6|14985.2|381
1678983900000|2023-03-16 16:25:00|14996.1|14994.7|14996.6|14995.2|15002.6|15001.2|14986.6|14985.2|1208
1678984200000|2023-03-16 16:30:00|14997.3|14994.5|14980.3|14977.5|15000.3|14997.5|14979.3|14976.5|1129
1678984500000|2023-03-16 16:35:00|14979.8|14977|14988.3|14985.5|14991.3|14988.5|14960.8|14958|589
1678984800000|2023-03-16 16:40:00|14989.3|14986.5|14983.8|14981|14992.8|14990|14976.3|14973.5|268
1678985100000|2023-03-16 16:45:00|14984.3|14981.5|14995.3|14992.5|14997.3|14994.5|14977.3|14974.5|238
1678985400000|2023-03-16 16:50:00|14995.8|14993|15003.3|15000.5|15014.3|15011.5|14995.8|14993|343
1678985700000|2023-03-16 16:55:00|15002.8|15000|15024.8|15022|15029.3|15026.5|15002.3|14999.5|340
1678986000000|2023-03-16 17:00:00|15025.3|15022.5|15055.3|15052.5|15055.3|15052.5|15025.3|15022.5|382
1678986300000|2023-03-16 17:05:00|15056.3|15053.5|15044.3|15041.5|15058.8|15056|15042.8|15040|382
1678986600000|2023-03-16 17:10:00|15045.3|15042.5|15031.8|15029|15049.3|15046.5|15029.3|15026.5|552
1678986900000|2023-03-16 17:15:00|15033.8|15031|15006.3|15003.5|15033.8|15031|14998.8|14996|697
1678987200000|2023-03-16 17:20:00|15006.8|15004|15022.3|15019.5|15024.3|15021.5|14996.8|14994|255
1678987500000|2023-03-16 17:25:00|15024.3|15021.5|15016.3|15013.5|15025.3|15022.5|15015.3|15012.5|227
1678987800000|2023-03-16 17:30:00|15016.8|15014|15006.3|15003.5|15019.3|15016.5|14996.8|14994|293
1678988100000|2023-03-16 17:35:00|15006.8|15004|15010.3|15007.5|15010.3|15007.5|14999.3|14996.5|151
1678988400000|2023-03-16 17:40:00|15009.8|15007|15004.3|15001.5|15016.8|15014|15000.3|14997.5|139
1678988700000|2023-03-16 17:45:00|15004.8|15002|14995.8|14993|15006.8|15004|14995.8|14993|140
1678989000000|2023-03-16 17:50:00|14994.3|14991.5|15011.3|15008.5|15012.8|15010|14982.3|14979.5|339
1678989300000|2023-03-16 17:55:00|15010.8|15008|15005.8|15003|15012.8|15010|15003.3|15000.5|70
1678989600000|2023-03-16 18:00:00|15004.8|15002|15002.3|14999.5|15007.3|15004.5|14995.8|14993|67
1678989900000|2023-03-16 18:05:00|15001.8|14999|14992.8|14990|15003.3|15000.5|14981.8|14979|97
1678990200000|2023-03-16 18:10:00|14993.3|14990.5|14994.8|14992|14999.3|14996.5|14992.3|14989.5|56
1678990500000|2023-03-16 18:15:00|14994.3|14991.5|15003.8|15001|15009.3|15006.5|14991.3|14988.5|85
1678990800000|2023-03-16 18:20:00|15004.3|15001.5|14998.8|14996|15008.3|15005.5|14994.8|14992|42
1678991100000|2023-03-16 18:25:00|14998.3|14995.5|15009.8|15007|15011.3|15008.5|14995.3|14992.5|81
1678991400000|2023-03-16 18:30:00|15009.3|15006.5|14996.8|14994|15013.8|15011|14989.8|14987|104
1678991700000|2023-03-16 18:35:00|14997.3|14994.5|15010.3|15007.5|15013.3|15010.5|14993.3|14990.5|58
1678992000000|2023-03-16 18:40:00|15009.8|15007|15019.3|15016.5|15022.3|15019.5|15009.3|15006.5|78
1678992300000|2023-03-16 18:45:00|15018.8|15016|15015.8|15013|15020.3|15017.5|15012.8|15010|40
1678992600000|2023-03-16 18:50:00|15015.3|15012.5|15016.3|15013.5|15017.8|15015|15011.3|15008.5|40
1678992900000|2023-03-16 18:55:00|15016.8|15014|15033.3|15030.5|15038.3|15035.5|15015.3|15012.5|186
1678993200000|2023-03-16 19:00:00|15034.3|15031.5|15032.3|15029.5|15041.3|15038.5|15030.3|15027.5|99
1678993500000|2023-03-16 19:05:00|15032.8|15030|15032.3|15029.5|15040.8|15038|15031.8|15029|79
1678993800000|2023-03-16 19:10:00|15032.8|15030|15021.8|15019|15035.8|15033|15021.3|15018.5|66
1678994100000|2023-03-16 19:15:00|15022.3|15019.5|15023.3|15020.5|15027.3|15024.5|15013.8|15011|105
1678994400000|2023-03-16 19:20:00|15023.8|15021|15045.8|15043|15047.3|15044.5|15023.8|15021|195
1678994700000|2023-03-16 19:25:00|15045.3|15042.5|15046.3|15043.5|15052.3|15049.5|15040.3|15037.5|80
1678995000000|2023-03-16 19:30:00|15045.8|15043|15047.3|15044.5|15050.3|15047.5|15039.8|15037|90
1678995300000|2023-03-16 19:35:00|15046.8|15044|15035.8|15033|15046.8|15044|15028.3|15025.5|50
1678995600000|2023-03-16 19:40:00|15034.8|15032|15052.3|15049.5|15053.3|15050.5|15034.3|15031.5|66
1678995900000|2023-03-16 19:45:00|15051.8|15049|15039.8|15037|15054.3|15051.5|15033.3|15030.5|113
1678996200000|2023-03-16 19:50:00|15040.3|15037.5|15041.3|15038.5|15044.3|15041.5|15032.8|15030|63
1678996500000|2023-03-16 19:55:00|15038.8|15036|15060.3|15057.5|15063.8|15061|15032.8|15030|278
1678996800000|2023-03-16 20:00:00|15060.8|15058|15044.3|15041.5|15060.8|15058|15043.8|15041|114
1678997100000|2023-03-16 20:05:00|15044.8|15042|15053.8|15051|15056.3|15053.5|15044.8|15042|38
1678997400000|2023-03-16 20:10:00|15053.3|15050.5|15052.3|15049.5|15053.3|15050.5|15050.3|15047.5|8
1678997700000|2023-03-16 20:15:00|15052.8|15050|15055.3|15052.5|15056.3|15053.5|15052.3|15049.5|27
1678998000000|2023-03-16 20:20:00|15056.8|15054|15061.3|15058.5|15061.8|15059|15056.3|15053.5|67
1678998300000|2023-03-16 20:25:00|15061.8|15059|15057.8|15055|15062.3|15059.5|15057.8|15055|6
1678998600000|2023-03-16 20:30:00|15058.3|15055.5|15052.8|15050|15058.3|15055.5|15051.8|15049|47
1678998900000|2023-03-16 20:35:00|15051.8|15049|15050.3|15047.5|15052.8|15050|15046.8|15044|30
1678999200000|2023-03-16 20:40:00|15048.8|15046|15050.8|15048|15059.3|15056.5|15048.8|15046|44
1678999500000|2023-03-16 20:45:00|15051.3|15048.5|15046.3|15043.5|15051.3|15048.5|15045.8|15043|44
1678999800000|2023-03-16 20:50:00|15047.8|15045|15043.3|15040.5|15047.8|15045|15041.8|15039|125
1679000100000|2023-03-16 20:55:00|15044.3|15041.5|15058.3|15055.5|15058.3|15055.5|15037.3|15034.5|93
1679000400000|2023-03-16 21:00:00|15057.6|15050.6|15056.2|15049.2|15057.9|15050.9|15055.7|15048.7|18
1679000700000|2023-03-16 21:05:00|15056.9|15049.9|15059.3|15052.3|15060.1|15053.1|15055.7|15048.7|0
1679001000000|2023-03-16 21:10:00|15060.5|15053.5|15059.8|15052.8|15060.5|15053.5|15058.7|15051.7|0
1679001300000|2023-03-16 21:15:00|15059.6|15052.6|15059.6|15052.6|15060|15053|15059.3|15052.3|0
1679001600000|2023-03-16 21:20:00|15059.7|15052.7|15058.7|15051.7|15060.1|15053.1|15058.7|15051.7|0
1679001900000|2023-03-16 21:25:00|15058.5|15051.5|15058.1|15051.1|15058.9|15051.9|15056|15049|0
1679002200000|2023-03-16 21:30:00|15058|15051|15062.3|15055.3|15062.3|15055.3|15057.4|15050.4|0
1679002500000|2023-03-16 21:35:00|15062.7|15055.7|15064.8|15057.8|15066.2|15059.2|15062.3|15055.3|0
1679002800000|2023-03-16 21:40:00|15064.9|15057.9|15066.3|15059.3|15067.2|15060.2|15064.9|15057.9|0
1679003100000|2023-03-16 21:45:00|15067.6|15060.6|15066.1|15059.1|15068.6|15061.6|15066.1|15059.1|0
1679003400000|2023-03-16 21:50:00|15066.3|15059.3|15071.5|15064.5|15071.5|15064.5|15066|15059|0
1679003700000|2023-03-16 21:55:00|15071.6|15064.6|15067.5|15060.5|15071.6|15064.6|15067.5|15060.5|0
1679004000000|2023-03-16 22:00:00|15069.6|15062.6|15060.3|15053.3|15070.4|15063.4|15054.7|15047.7|0
1679004300000|2023-03-16 22:05:00|15061.1|15054.1|15062.6|15055.6|15065.8|15058.8|15061|15054|0
1679004600000|2023-03-16 22:10:00|15061.8|15054.8|15056.2|15049.2|15063.4|15056.4|15056.2|15049.2|0
1679004900000|2023-03-16 22:15:00|15056.1|15049.1|15051.6|15044.6|15056.1|15049.1|15050.2|15043.2|0
1679005200000|2023-03-16 22:20:00|15052|15045|15041|15034|15054.1|15047.1|15039.3|15032.3|0
1679005500000|2023-03-16 22:25:00|15041.8|15034.8|15042.1|15035.1|15042.9|15035.9|15038.8|15031.8|0
1679005800000|2023-03-16 22:30:00|15042.5|15035.5|15043.1|15036.1|15043.9|15036.9|15039.8|15032.8|0
1679006100000|2023-03-16 22:35:00|15042.3|15035.3|15044|15037|15045.6|15038.6|15040.7|15033.7|0
1679006400000|2023-03-16 22:40:00|15043.2|15036.2|15047.1|15040.1|15048.5|15041.5|15043|15036|0
1679006700000|2023-03-16 22:45:00|15046.3|15039.3|15048.9|15041.9|15049.7|15042.7|15045.5|15038.5|0
1679007000000|2023-03-16 22:50:00|15048.1|15041.1|15058.2|15051.2|15058.2|15051.2|15048.1|15041.1|0
1679007300000|2023-03-16 22:55:00|15057.4|15050.4|15059.8|15052.8|15060.7|15053.7|15056.6|15049.6|0
1679007600000|2023-03-16 23:00:00|15059|15052|15057.3|15050.3|15061.2|15054.2|15056.5|15049.5|0
1679007900000|2023-03-16 23:05:00|15057.7|15050.7|15065.2|15058.2|15066.9|15059.9|15056.4|15049.4|0
1679008200000|2023-03-16 23:10:00|15064.4|15057.4|15065.4|15058.4|15066|15059|15062|15055|0
1679008500000|2023-03-16 23:15:00|15065.8|15058.8|15067.8|15060.8|15071.9|15064.9|15065.4|15058.4|0
1679008800000|2023-03-16 23:20:00|15068.6|15061.6|15066.4|15059.4|15070.2|15063.2|15066.2|15059.2|0
1679009100000|2023-03-16 23:25:00|15066.8|15059.8|15065.8|15058.8|15069.1|15062.1|15064.2|15057.2|0
1679009400000|2023-03-16 23:30:00|15065|15058|15063|15056|15067.6|15060.6|15060.2|15053.2|0
1679009700000|2023-03-16 23:35:00|15062.6|15055.6|15058.5|15051.5|15062.6|15055.6|15057.7|15050.7|0
1679010000000|2023-03-16 23:40:00|15058.9|15051.9|15056.5|15049.5|15059.3|15052.3|15056.1|15049.1|0
1679010300000|2023-03-16 23:45:00|15056.9|15049.9|15056.1|15049.1|15057.7|15050.7|15052.9|15045.9|0
1679010600000|2023-03-16 23:50:00|15055.3|15048.3|15053.7|15046.7|15057.3|15050.3|15052.8|15045.8|0
1679010900000|2023-03-16 23:55:00|15054.5|15047.5|15052.2|15045.2|15055.3|15048.3|15051.3|15044.3|0
1679011200000|2023-03-17 00:00:00|15053|15046|15045|15038|15053|15046|15044.1|15037.1|0
1679011500000|2023-03-17 00:05:00|15045.8|15038.8|15039.6|15032.6|15045.8|15038.8|15037.9|15030.9|0
1679011800000|2023-03-17 00:10:00|15038.7|15031.7|15041.9|15034.9|15046|15039|15038.7|15031.7|0
1679012100000|2023-03-17 00:15:00|15041.1|15034.1|15015.9|15010.9|15041.9|15034.9|15010.9|15005.9|125
1679012400000|2023-03-17 00:20:00|15015.4|15010.4|15011.9|15006.9|15015.4|15010.4|15011.9|15006.9|5
1679012700000|2023-03-17 00:25:00|15010.4|15005.4|15013.4|15008.4|15014.4|15009.4|15004.9|14999.9|35
1679013000000|2023-03-17 00:30:00|15013.9|15008.9|15015.9|15010.9|15020.4|15015.4|15013.4|15008.4|14
1679013300000|2023-03-17 00:35:00|15015.4|15010.4|15007.9|15002.9|15017.9|15012.9|15006.9|15001.9|11
1679013600000|2023-03-17 00:40:00|15007.4|15002.4|15014.4|15009.4|15014.9|15009.9|15007.4|15002.4|5
1679013900000|2023-03-17 00:45:00|15013.9|15008.9|15018.4|15013.4|15019.9|15014.9|15013.4|15008.4|7
1679014200000|2023-03-17 00:50:00|15017.4|15012.4|15008.9|15003.9|15017.4|15012.4|15008.4|15003.4|13
1679014500000|2023-03-17 00:55:00|15009.4|15004.4|15010.9|15005.9|15017.4|15012.4|15008.4|15003.4|5
1679014800000|2023-03-17 01:00:00|15010.4|15005.4|15010.4|15005.4|15014.9|15009.9|15008.4|15003.4|5
1679015100000|2023-03-17 01:05:00|15008.9|15003.9|15003.9|14998.9|15008.9|15003.9|15000.9|14995.9|18
1679015400000|2023-03-17 01:10:00|15003.4|14998.4|15006.9|15001.9|15010.9|15005.9|15002.9|14997.9|16
1679015700000|2023-03-17 01:15:00|15007.4|15002.4|15010.4|15005.4|15020.4|15015.4|15007.4|15002.4|19
1679016000000|2023-03-17 01:20:00|15010.9|15005.9|15016.9|15011.9|15020.4|15015.4|15010.9|15005.9|11
1679016300000|2023-03-17 01:25:00|15014.9|15009.9|15024.9|15019.9|15025.4|15020.4|15014.9|15009.9|20
1679016600000|2023-03-17 01:30:00|15025.4|15020.4|15016.4|15011.4|15026.4|15021.4|15011.4|15006.4|18
1679016900000|2023-03-17 01:35:00|15016.9|15011.9|15012.4|15007.4|15018.9|15013.9|15010.4|15005.4|17
1679017200000|2023-03-17 01:40:00|15011.9|15006.9|15016.4|15011.4|15024.4|15019.4|15011.9|15006.9|6
1679017500000|2023-03-17 01:45:00|15015.9|15010.9|15015.9|15010.9|15021.4|15016.4|15014.9|15009.9|5
1679017800000|2023-03-17 01:50:00|15016.4|15011.4|15023.9|15018.9|15027.4|15022.4|15016.4|15011.4|3
1679018100000|2023-03-17 01:55:00|15023.4|15018.4|15025.4|15020.4|15026.9|15021.9|15019.9|15014.9|9
1679018400000|2023-03-17 02:00:00|15024.9|15019.9|15034.9|15029.9|15035.9|15030.9|15024.9|15019.9|22
1679018700000|2023-03-17 02:05:00|15034.4|15029.4|15034.4|15029.4|15036.9|15031.9|15032.4|15027.4|13
1679019000000|2023-03-17 02:10:00|15033.9|15028.9|15030.4|15025.4|15034.4|15029.4|15028.4|15023.4|5
1679019300000|2023-03-17 02:15:00|15030.9|15025.9|15022.9|15017.9|15031.4|15026.4|15021.9|15016.9|10
1679019600000|2023-03-17 02:20:00|15023.4|15018.4|15019.9|15014.9|15026.9|15021.9|15019.9|15014.9|8
1679019900000|2023-03-17 02:25:00|15020.9|15015.9|15031.9|15026.9|15032.9|15027.9|15020.9|15015.9|19
1679020200000|2023-03-17 02:30:00|15032.4|15027.4|15032.4|15027.4|15033.9|15028.9|15027.4|15022.4|15
1679020500000|2023-03-17 02:35:00|15032.9|15027.9|15034.9|15029.9|15034.9|15029.9|15030.9|15025.9|9
1679020800000|2023-03-17 02:40:00|15034.4|15029.4|15030.9|15025.9|15035.4|15030.4|15028.9|15023.9|2
1679021100000|2023-03-17 02:45:00|15030.4|15025.4|15026.9|15021.9|15031.9|15026.9|15024.9|15019.9|10
1679021400000|2023-03-17 02:50:00|15027.4|15022.4|15028.4|15023.4|15029.4|15024.4|15024.4|15019.4|12
1679021700000|2023-03-17 02:55:00|15027.9|15022.9|15025.9|15020.9|15027.9|15022.9|15023.9|15018.9|5
1679022000000|2023-03-17 03:00:00|15026.4|15021.4|15028.4|15023.4|15030.9|15025.9|15024.4|15019.4|7
1679022300000|2023-03-17 03:05:00|15027.9|15022.9|15030.9|15025.9|15033.4|15028.4|15026.9|15021.9|10
1679022600000|2023-03-17 03:10:00|15031.4|15026.4|15033.9|15028.9|15035.9|15030.9|15028.9|15023.9|18
1679022900000|2023-03-17 03:15:00|15033.4|15028.4|15034.9|15029.9|15035.4|15030.4|15027.9|15022.9|9
1679023200000|2023-03-17 03:20:00|15034.4|15029.4|15037.9|15032.9|15038.4|15033.4|15031.4|15026.4|7
1679023500000|2023-03-17 03:25:00|15037.4|15032.4|15034.4|15029.4|15038.4|15033.4|15029.9|15024.9|10
1679023800000|2023-03-17 03:30:00|15034.9|15029.9|15031.4|15026.4|15034.9|15029.9|15028.9|15023.9|0
1679024100000|2023-03-17 03:35:00|15031.9|15026.9|15033.4|15028.4|15034.4|15029.4|15028.9|15023.9|3
1679024400000|2023-03-17 03:40:00|15032.9|15027.9|15031.9|15026.9|15032.9|15027.9|15027.9|15022.9|1
1679024700000|2023-03-17 03:45:00|15031.4|15026.4|15029.9|15024.9|15031.4|15026.4|15028.4|15023.4|6
1679025000000|2023-03-17 03:50:00|15029.4|15024.4|15034.9|15029.9|15034.9|15029.9|15028.4|15023.4|2
1679025300000|2023-03-17 03:55:00|15034.4|15029.4|15032.4|15027.4|15034.4|15029.4|15031.4|15026.4|1
1679025600000|2023-03-17 04:00:00|15032.9|15027.9|15032.9|15027.9|15033.4|15028.4|15031.4|15026.4|1
1679025900000|2023-03-17 04:05:00|15033.4|15028.4|15038.4|15033.4|15040.9|15035.9|15032.9|15027.9|7
1679026200000|2023-03-17 04:10:00|15037.4|15032.4|15042.4|15037.4|15043.4|15038.4|15037.4|15032.4|4
1679026500000|2023-03-17 04:15:00|15041.9|15036.9|15039.9|15034.9|15042.4|15037.4|15039.4|15034.4|8
1679026800000|2023-03-17 04:20:00|15040.4|15035.4|15051.4|15046.4|15051.9|15046.9|15040.4|15035.4|18
1679027100000|2023-03-17 04:25:00|15053.4|15048.4|15043.4|15038.4|15053.9|15048.9|15042.9|15037.9|8
1679027400000|2023-03-17 04:30:00|15043.9|15038.9|15045.4|15040.4|15047.4|15042.4|15039.4|15034.4|5
1679027700000|2023-03-17 04:35:00|15048.4|15043.4|15046.4|15041.4|15050.4|15045.4|15045.4|15040.4|4
1679028000000|2023-03-17 04:40:00|15046.9|15041.9|15045.4|15040.4|15050.9|15045.9|15045.4|15040.4|1
1679028300000|2023-03-17 04:45:00|15044.9|15039.9|15040.9|15035.9|15044.9|15039.9|15039.4|15034.4|7
1679028600000|2023-03-17 04:50:00|15041.4|15036.4|15043.9|15038.9|15048.9|15043.9|15041.4|15036.4|10
1679028900000|2023-03-17 04:55:00|15044.4|15039.4|15049.9|15044.9|15049.9|15044.9|15043.9|15038.9|6
1679029200000|2023-03-17 05:00:00|15048.4|15043.4|15042.9|15037.9|15049.9|15044.9|15039.4|15034.4|13
1679029500000|2023-03-17 05:05:00|15042.4|15037.4|15041.4|15036.4|15045.4|15040.4|15039.4|15034.4|7
1679029800000|2023-03-17 05:10:00|15041.9|15036.9|15049.9|15044.9|15051.4|15046.4|15040.4|15035.4|14
1679030100000|2023-03-17 05:15:00|15050.4|15045.4|15046.9|15041.9|15051.4|15046.4|15045.9|15040.9|7
1679030400000|2023-03-17 05:20:00|15047.4|15042.4|15048.4|15043.4|15049.9|15044.9|15046.9|15041.9|5
1679030700000|2023-03-17 05:25:00|15047.9|15042.9|15046.4|15041.4|15051.4|15046.4|15046.4|15041.4|11
1679031000000|2023-03-17 05:30:00|15046.9|15041.9|15055.4|15050.4|15057.4|15052.4|15046.9|15041.9|24
1679031300000|2023-03-17 05:35:00|15056.4|15051.4|15054.4|15049.4|15056.4|15051.4|15052.9|15047.9|13
1679031600000|2023-03-17 05:40:00|15054.9|15049.9|15054.9|15049.9|15056.9|15051.9|15052.4|15047.4|11
1679031900000|2023-03-17 05:45:00|15053.9|15048.9|15052.4|15047.4|15055.4|15050.4|15051.9|15046.9|10
1679032200000|2023-03-17 05:50:00|15052.9|15047.9|15054.9|15049.9|15056.4|15051.4|15049.9|15044.9|13
1679032500000|2023-03-17 05:55:00|15054.4|15049.4|15056.9|15051.9|15057.4|15052.4|15054.4|15049.4|15
1679032800000|2023-03-17 06:00:00|15058.4|15053.4|15047.4|15042.4|15058.4|15053.4|15046.9|15041.9|31
1679033100000|2023-03-17 06:05:00|15047.9|15042.9|15037.9|15032.9|15048.4|15043.4|15037.9|15032.9|26
1679033400000|2023-03-17 06:10:00|15037.4|15032.4|15033.9|15028.9|15040.9|15035.9|15031.4|15026.4|17
1679033700000|2023-03-17 06:15:00|15033.4|15028.4|15033.4|15028.4|15034.4|15029.4|15023.9|15018.9|41
1679034000000|2023-03-17 06:20:00|15032.9|15027.9|15035.4|15030.4|15036.4|15031.4|15026.4|15021.4|14
1679034300000|2023-03-17 06:25:00|15035.9|15030.9|15037.9|15032.9|15040.4|15035.4|15035.4|15030.4|8
1679034600000|2023-03-17 06:30:00|15037.4|15032.4|15033.4|15028.4|15038.4|15033.4|15030.9|15025.9|19
1679034900000|2023-03-17 06:35:00|15033.9|15028.9|15026.9|15021.9|15035.4|15030.4|15025.4|15020.4|33
1679035200000|2023-03-17 06:40:00|15025.9|15020.9|15031.9|15026.9|15033.4|15028.4|15023.4|15018.4|89
1679035500000|2023-03-17 06:45:00|15032.4|15027.4|15034.9|15029.9|15038.4|15033.4|15028.4|15023.4|20
1679035800000|2023-03-17 06:50:00|15034.4|15029.4|15043.4|15038.4|15043.4|15038.4|15032.9|15027.9|38
1679036100000|2023-03-17 06:55:00|15045.4|15040.4|15061.9|15056.9|15063.4|15058.4|15044.4|15039.4|76
1679036400000|2023-03-17 07:00:00|15060.8|15058|15052.3|15049.5|15066.3|15063.5|15049.8|15047|389
1679036700000|2023-03-17 07:05:00|15052.8|15050|15049.3|15046.5|15053.3|15050.5|15040.3|15037.5|252
1679037000000|2023-03-17 07:10:00|15048.8|15046|15052.3|15049.5|15054.8|15052|15041.8|15039|586
1679037300000|2023-03-17 07:15:00|15052.8|15050|15057.3|15054.5|15064.3|15061.5|15050.8|15048|192
1679037600000|2023-03-17 07:20:00|15057.8|15055|15043.3|15040.5|15062.3|15059.5|15042.8|15040|206
1679037900000|2023-03-17 07:25:00|15044.3|15041.5|15050.3|15047.5|15051.8|15049|15041.3|15038.5|96
1679038200000|2023-03-17 07:30:00|15049.8|15047|15053.3|15050.5|15061.8|15059|15045.8|15043|258
1679038500000|2023-03-17 07:35:00|15053.8|15051|15064.8|15062|15065.8|15063|15048.8|15046|259
1679038800000|2023-03-17 07:40:00|15065.3|15062.5|15055.3|15052.5|15065.3|15062.5|15050.3|15047.5|305
1679039100000|2023-03-17 07:45:00|15054.8|15052|15052.8|15050|15062.3|15059.5|15046.3|15043.5|557
1679039400000|2023-03-17 07:50:00|15053.3|15050.5|15051.3|15048.5|15061.3|15058.5|15050.3|15047.5|224
1679039700000|2023-03-17 07:55:00|15050.8|15048|15048.3|15045.5|15066.3|15063.5|15046.3|15043.5|552
1679040000000|2023-03-17 08:00:00|15047.6|15046.2|15095.6|15094.2|15111.1|15109.7|15033.6|15032.2|3392
1679040300000|2023-03-17 08:05:00|15097.6|15096.2|15095.6|15094.2|15127.1|15125.7|15091.6|15090.2|2195
1679040600000|2023-03-17 08:10:00|15096.1|15094.7|15103.1|15101.7|15128.1|15126.7|15095.6|15094.2|1601
1679040900000|2023-03-17 08:15:00|15105.6|15104.2|15109.1|15107.7|15136.6|15135.2|15103.1|15101.7|1177
1679041200000|2023-03-17 08:20:00|15109.6|15108.2|15143.1|15141.7|15144.6|15143.2|15105.6|15104.2|1205
1679041500000|2023-03-17 08:25:00|15142.6|15141.2|15129.1|15127.7|15158.6|15157.2|15125.1|15123.7|1183
1679041800000|2023-03-17 08:30:00|15129.6|15128.2|15114.1|15112.7|15134.1|15132.7|15088.6|15087.2|1331
1679042100000|2023-03-17 08:35:00|15113.6|15112.2|15132.6|15131.2|15135.6|15134.2|15106.1|15104.7|989
1679042400000|2023-03-17 08:40:00|15132.1|15130.7|15108.4|15107|15136.6|15135.2|15099.1|15097.7|710
1679042700000|2023-03-17 08:45:00|15108.9|15107.5|15093.9|15092.5|15121.4|15120|15088.4|15087|633
1679043000000|2023-03-17 08:50:00|15094.4|15093|15074.9|15073.5|15095.4|15094|15063.9|15062.5|852
1679043300000|2023-03-17 08:55:00|15075.4|15074|15077.9|15076.5|15085.9|15084.5|15063.9|15062.5|812
1679043600000|2023-03-17 09:00:00|15079.4|15078|15105.4|15104|15107.9|15106.5|15071.9|15070.5|1173
1679043900000|2023-03-17 09:05:00|15104.9|15103.5|15082.4|15081|15108.4|15107|15077.4|15076|747
1679044200000|2023-03-17 09:10:00|15082.9|15081.5|15066.9|15065.5|15084.4|15083|15065.9|15064.5|543
1679044500000|2023-03-17 09:15:00|15066.4|15065|15072.9|15071.5|15073.9|15072.5|15054.9|15053.5|751
1679044800000|2023-03-17 09:20:00|15073.4|15072|15062.4|15061|15077.4|15076|15046.9|15045.5|747
1679045100000|2023-03-17 09:25:00|15063.4|15062|15062.9|15061.5|15069.9|15068.5|15048.9|15047.5|548
1679045400000|2023-03-17 09:30:00|15062.4|15061|15073.4|15072|15080.9|15079.5|15053.9|15052.5|531
1679045700000|2023-03-17 09:35:00|15073.9|15072.5|15088.9|15087.5|15093.9|15092.5|15064.9|15063.5|677
1679046000000|2023-03-17 09:40:00|15088.4|15087|15066.9|15065.5|15092.9|15091.5|15065.9|15064.5|578
1679046300000|2023-03-17 09:45:00|15065.9|15064.5|15054.9|15053.5|15077.4|15076|15050.9|15049.5|443
1679046600000|2023-03-17 09:50:00|15054.4|15053|15064.9|15063.5|15071.9|15070.5|15053.4|15052|572
1679046900000|2023-03-17 09:55:00|15065.4|15064|15065.9|15064.5|15075.9|15074.5|15050.4|15049|448
1679047200000|2023-03-17 10:00:00|15063.9|15062.5|15051.4|15050|15064.9|15063.5|15044.9|15043.5|561
1679047500000|2023-03-17 10:05:00|15050.9|15049.5|15048.9|15047.5|15055.4|15054|15035.4|15034|924
1679047800000|2023-03-17 10:10:00|15048.4|15047|15023.4|15022|15048.9|15047.5|15020.9|15019.5|824
1679048100000|2023-03-17 10:15:00|15022.4|15021|15018.4|15017|15029.9|15028.5|15014.4|15013|1672
1679048400000|2023-03-17 10:20:00|15017.4|15016|15016.9|15015.5|15034.4|15033|15006.9|15005.5|1018
1679048700000|2023-03-17 10:25:00|15016.4|15015|15030.4|15029|15033.4|15032|15015.9|15014.5|716
1679049000000|2023-03-17 10:30:00|15030.9|15029.5|15027.9|15026.5|15043.9|15042.5|15020.9|15019.5|672
1679049300000|2023-03-17 10:35:00|15027.4|15026|15033.9|15032.5|15041.9|15040.5|15017.4|15016|665
1679049600000|2023-03-17 10:40:00|15035.9|15034.5|15020.9|15019.5|15039.4|15038|15012.9|15011.5|472
1679049900000|2023-03-17 10:45:00|15021.4|15020|15007.9|15006.5|15021.9|15020.5|14998.9|14997.5|655
1679050200000|2023-03-17 10:50:00|15009.9|15008.5|15018.4|15017|15026.9|15025.5|15004.4|15003|1471
1679050500000|2023-03-17 10:55:00|15016.9|15015.5|15020.4|15019|15025.4|15024|15007.9|15006.5|767
1679050800000|2023-03-17 11:00:00|15019.9|15018.5|14998.4|14997|15019.9|15018.5|14994.4|14993|1154
1679051100000|2023-03-17 11:05:00|14997.4|14996|14988.9|14987.5|15005.9|15004.5|14988.4|14987|805
1679051400000|2023-03-17 11:10:00|14989.4|14988|14957.4|14956|14993.9|14992.5|14956.4|14955|1036
1679051700000|2023-03-17 11:15:00|14957.9|14956.5|14952.9|14951.5|14970.4|14969|14949.9|14948.5|996
1679052000000|2023-03-17 11:20:00|14950.9|14949.5|14962.9|14961.5|14966.9|14965.5|14944.9|14943.5|796
1679052300000|2023-03-17 11:25:00|14963.4|14962|14945.4|14944|14966.4|14965|14927.4|14926|1211
1679052600000|2023-03-17 11:30:00|14945.9|14944.5|14938.9|14937.5|14947.4|14946|14925.9|14924.5|708
1679052900000|2023-03-17 11:35:00|14939.4|14938|14927.9|14926.5|14939.9|14938.5|14915.9|14914.5|671
1679053200000|2023-03-17 11:40:00|14927.4|14926|14937.9|14936.5|14938.9|14937.5|14915.9|14914.5|737
1679053500000|2023-03-17 11:45:00|14938.4|14937|14953.9|14952.5|14957.9|14956.5|14932.4|14931|750
1679053800000|2023-03-17 11:50:00|14954.4|14953|14954.9|14953.5|14962.9|14961.5|14948.9|14947.5|420
1679054100000|2023-03-17 11:55:00|14954.4|14953|14943.9|14942.5|14960.4|14959|14939.9|14938.5|491
1679054400000|2023-03-17 12:00:00|14943.4|14942|14965.9|14964.5|14971.9|14970.5|14941.4|14940|2789
1679054700000|2023-03-17 12:05:00|14965.4|14964|14938.4|14937|14968.9|14967.5|14936.4|14935|842
1679055000000|2023-03-17 12:10:00|14937.9|14936.5|14926.9|14925.5|14939.4|14938|14918.4|14917|580
1679055300000|2023-03-17 12:15:00|14926.4|14925|14914.9|14913.5|14931.9|14930.5|14909.9|14908.5|439
1679055600000|2023-03-17 12:20:00|14914.4|14913|14877.4|14876|14916.9|14915.5|14876.9|14875.5|925
1679055900000|2023-03-17 12:25:00|14876.9|14875.5|14863.4|14862|14879.4|14878|14854.4|14853|861
1679056200000|2023-03-17 12:30:00|14862.9|14861.5|14848.9|14847.5|14886.9|14885.5|14848.9|14847.5|851
1679056500000|2023-03-17 12:35:00|14848.4|14847|14831.9|14830.5|14858.9|14857.5|14828.9|14827.5|964
1679056800000|2023-03-17 12:40:00|14831.4|14830|14839.9|14838.5|14849.9|14848.5|14823.9|14822.5|868
1679057100000|2023-03-17 12:45:00|14842.4|14841|14782.4|14781|14842.9|14841.5|14781.9|14780.5|1397
1679057400000|2023-03-17 12:50:00|14782.9|14781.5|14806.9|14805.5|14814.9|14813.5|14779.9|14778.5|1098
1679057700000|2023-03-17 12:55:00|14804.9|14803.5|14794.9|14793.5|14813.4|14812|14792.9|14791.5|504
1679058000000|2023-03-17 13:00:00|14797.4|14796|14804.4|14803|14808.4|14807|14787.9|14786.5|621
1679058300000|2023-03-17 13:05:00|14804.9|14803.5|14815.9|14814.5|14827.9|14826.5|14798.9|14797.5|858
1679058600000|2023-03-17 13:10:00|14816.4|14815|14831.4|14830|14833.9|14832.5|14815.9|14814.5|533
1679058900000|2023-03-17 13:15:00|14830.9|14829.5|14807.9|14806.5|14833.9|14832.5|14802.9|14801.5|613
1679059200000|2023-03-17 13:20:00|14808.4|14807|14801.9|14800.5|14809.9|14808.5|14793.9|14792.5|534
1679059500000|2023-03-17 13:25:00|14802.4|14801|14812.9|14811.5|14818.9|14817.5|14798.9|14797.5|787
1679059800000|2023-03-17 13:30:00|14811.9|14810.5|14790.4|14789|14827.9|14826.5|14788.4|14787|1096
1679060100000|2023-03-17 13:35:00|14789.9|14788.5|14798.4|14797|14802.9|14801.5|14776.9|14775.5|889
1679060400000|2023-03-17 13:40:00|14798.9|14797.5|14794.4|14793|14806.4|14805|14767.9|14766.5|814
1679060700000|2023-03-17 13:45:00|14794.9|14793.5|14765.9|14764.5|14797.9|14796.5|14764.9|14763.5|622
1679061000000|2023-03-17 13:50:00|14766.4|14765|14793.4|14792|14801.4|14800|14766.4|14765|1067
1679061300000|2023-03-17 13:55:00|14792.9|14791.5|14792.9|14791.5|14804.9|14803.5|14783.9|14782.5|702
1679061600000|2023-03-17 14:00:00|14800.9|14799.5|14847.4|14846|14852.9|14851.5|14796.9|14795.5|1310
1679061900000|2023-03-17 14:05:00|14847.9|14846.5|14808.9|14807.5|14850.4|14849|14804.9|14803.5|981
1679062200000|2023-03-17 14:10:00|14809.9|14808.5|14805.9|14804.5|14817.4|14816|14796.9|14795.5|762
1679062500000|2023-03-17 14:15:00|14806.4|14805|14770.9|14769.5|14817.4|14816|14767.4|14766|818
1679062800000|2023-03-17 14:20:00|14771.4|14770|14765.4|14764|14785.9|14784.5|14754.9|14753.5|1042
1679063100000|2023-03-17 14:25:00|14765.9|14764.5|14754.9|14753.5|14772.9|14771.5|14737.9|14736.5|1061
1679063400000|2023-03-17 14:30:00|14755.4|14754|14718.9|14717.5|14761.9|14760.5|14716.9|14715.5|943
1679063700000|2023-03-17 14:35:00|14718.4|14717|14736.4|14735|14737.9|14736.5|14705.9|14704.5|1229
1679064000000|2023-03-17 14:40:00|14735.9|14734.5|14711.4|14710|14742.4|14741|14710.9|14709.5|735
1679064300000|2023-03-17 14:45:00|14712.9|14711.5|14736.9|14735.5|14737.4|14736|14699.4|14698|820
1679064600000|2023-03-17 14:50:00|14736.4|14735|14708.9|14707.5|14736.9|14735.5|14704.9|14703.5|836
1679064900000|2023-03-17 14:55:00|14708.4|14707|14720.9|14719.5|14733.4|14732|14700.9|14699.5|573
1679065200000|2023-03-17 15:00:00|14718.9|14717.5|14707.4|14706|14722.9|14721.5|14691.9|14690.5|960
1679065500000|2023-03-17 15:05:00|14707.9|14706.5|14740.4|14739|14744.9|14743.5|14695.9|14694.5|874
1679065800000|2023-03-17 15:10:00|14740.9|14739.5|14768.4|14767|14769.4|14768|14734.9|14733.5|959
1679066100000|2023-03-17 15:15:00|14767.9|14766.5|14768.4|14767|14785.4|14784|14754.4|14753|622
1679066400000|2023-03-17 15:20:00|14769.4|14768|14737.4|14736|14774.4|14773|14733.4|14732|715
1679066700000|2023-03-17 15:25:00|14737.9|14736.5|14741.4|14740|14745.4|14744|14723.9|14722.5|529
1679067000000|2023-03-17 15:30:00|14740.9|14739.5|14757.4|14756|14764.9|14763.5|14736.4|14735|489
1679067300000|2023-03-17 15:35:00|14757.9|14756.5|14729.9|14728.5|14760.9|14759.5|14728.4|14727|555
1679067600000|2023-03-17 15:40:00|14730.4|14729|14730.4|14729|14732.4|14731|14717.9|14716.5|587
1679067900000|2023-03-17 15:45:00|14730.9|14729.5|14760.4|14759|14763.4|14762|14728.9|14727.5|712
1679068200000|2023-03-17 15:50:00|14760.9|14759.5|14766.4|14765|14781.9|14780.5|14756.4|14755|562
1679068500000|2023-03-17 15:55:00|14766.9|14765.5|14767.4|14766|14779.4|14778|14757.4|14756|498
1679068800000|2023-03-17 16:00:00|14766.9|14765.5|14770.9|14769.5|14778.4|14777|14756.9|14755.5|588
1679069100000|2023-03-17 16:05:00|14770.4|14769|14787.4|14786|14791.4|14790|14756.9|14755.5|609
1679069400000|2023-03-17 16:10:00|14788.4|14787|14767.9|14766.5|14788.4|14787|14764.9|14763.5|685
1679069700000|2023-03-17 16:15:00|14768.9|14767.5|14773.9|14772.5|14780.4|14779|14756.9|14755.5|880
1679070000000|2023-03-17 16:20:00|14774.4|14773|14772.4|14771|14780.9|14779.5|14761.9|14760.5|782
1679070300000|2023-03-17 16:25:00|14772.9|14771.5|14766.9|14765.5|14774.4|14773|14758.4|14757|1956
1679070600000|2023-03-17 16:30:00|14767.6|14764.8|14772.1|14769.3|14813.6|14810.8|14767.6|14764.8|2739
1679070900000|2023-03-17 16:35:00|14771.1|14768.3|14780.1|14777.3|14784.1|14781.3|14761.6|14758.8|965
1679071200000|2023-03-17 16:40:00|14780.6|14777.8|14795.6|14792.8|14800.6|14797.8|14779.6|14776.8|502
1679071500000|2023-03-17 16:45:00|14795.1|14792.3|14789.6|14786.8|14806.6|14803.8|14784.6|14781.8|398
1679071800000|2023-03-17 16:50:00|14789.1|14786.3|14773.1|14770.3|14802.1|14799.3|14773.1|14770.3|152
1679072100000|2023-03-17 16:55:00|14772.6|14769.8|14780.1|14777.3|14788.1|14785.3|14771.6|14768.8|285
1679072400000|2023-03-17 17:00:00|14780.6|14777.8|14777.1|14774.3|14786.1|14783.3|14772.1|14769.3|158
1679072700000|2023-03-17 17:05:00|14777.6|14774.8|14791.6|14788.8|14794.6|14791.8|14774.1|14771.3|141
1679073000000|2023-03-17 17:10:00|14791.1|14788.3|14800.1|14797.3|14801.6|14798.8|14784.1|14781.3|170
1679073300000|2023-03-17 17:15:00|14800.6|14797.8|14790.1|14787.3|14803.1|14800.3|14784.1|14781.3|142
1679073600000|2023-03-17 17:20:00|14790.6|14787.8|14782.1|14779.3|14802.1|14799.3|14781.1|14778.3|180
1679073900000|2023-03-17 17:25:00|14781.6|14778.8|14782.1|14779.3|14783.6|14780.8|14775.6|14772.8|166
1679074200000|2023-03-17 17:30:00|14782.6|14779.8|14781.1|14778.3|14800.1|14797.3|14777.6|14774.8|190
1679074500000|2023-03-17 17:35:00|14780.6|14777.8|14784.6|14781.8|14784.6|14781.8|14771.1|14768.3|148
1679074800000|2023-03-17 17:40:00|14785.1|14782.3|14788.1|14785.3|14788.1|14785.3|14768.6|14765.8|176
1679075100000|2023-03-17 17:45:00|14787.6|14784.8|14790.6|14787.8|14798.6|14795.8|14783.6|14780.8|192
1679075400000|2023-03-17 17:50:00|14791.1|14788.3|14783.1|14780.3|14796.1|14793.3|14780.6|14777.8|175
1679075700000|2023-03-17 17:55:00|14782.6|14779.8|14790.6|14787.8|14790.6|14787.8|14777.1|14774.3|74
1679076000000|2023-03-17 18:00:00|14790.1|14787.3|14791.1|14788.3|14802.6|14799.8|14789.1|14786.3|170
1679076300000|2023-03-17 18:05:00|14790.1|14787.3|14782.6|14779.8|14793.1|14790.3|14774.6|14771.8|154
1679076600000|2023-03-17 18:10:00|14783.1|14780.3|14777.6|14774.8|14784.6|14781.8|14775.1|14772.3|123
1679076900000|2023-03-17 18:15:00|14778.1|14775.3|14773.1|14770.3|14782.1|14779.3|14769.6|14766.8|152
1679077200000|2023-03-17 18:20:00|14772.6|14769.8|14760.6|14757.8|14777.6|14774.8|14759.1|14756.3|117
1679077500000|2023-03-17 18:25:00|14761.1|14758.3|14755.1|14752.3|14761.6|14758.8|14751.6|14748.8|162
1679077800000|2023-03-17 18:30:00|14754.6|14751.8|14764.6|14761.8|14767.1|14764.3|14749.6|14746.8|254
1679078100000|2023-03-17 18:35:00|14765.1|14762.3|14761.1|14758.3|14769.1|14766.3|14754.1|14751.3|122
1679078400000|2023-03-17 18:40:00|14760.6|14757.8|14755.6|14752.8|14761.1|14758.3|14749.1|14746.3|234
1679078700000|2023-03-17 18:45:00|14755.1|14752.3|14753.6|14750.8|14756.6|14753.8|14746.1|14743.3|107
1679079000000|2023-03-17 18:50:00|14753.1|14750.3|14764.6|14761.8|14764.6|14761.8|14738.1|14735.3|287
1679079300000|2023-03-17 18:55:00|14765.1|14762.3|14791.6|14788.8|14792.6|14789.8|14765.1|14762.3|688
1679079600000|2023-03-17 19:00:00|14791.1|14788.3|14786.1|14783.3|14799.1|14796.3|14778.6|14775.8|270
1679079900000|2023-03-17 19:05:00|14786.6|14783.8|14784.6|14781.8|14792.1|14789.3|14778.1|14775.3|84
1679080200000|2023-03-17 19:10:00|14785.1|14782.3|14789.6|14786.8|14794.1|14791.3|14781.1|14778.3|125
1679080500000|2023-03-17 19:15:00|14789.1|14786.3|14805.6|14802.8|14805.6|14802.8|14783.1|14780.3|236
1679080800000|2023-03-17 19:20:00|14805.1|14802.3|14823.1|14820.3|14823.6|14820.8|14798.1|14795.3|331
1679081100000|2023-03-17 19:25:00|14822.6|14819.8|14819.1|14816.3|14833.6|14830.8|14818.1|14815.3|467
1679081400000|2023-03-17 19:30:00|14819.6|14816.8|14797.1|14794.3|14820.6|14817.8|14786.1|14783.3|289
1679081700000|2023-03-17 19:35:00|14796.6|14793.8|14786.6|14783.8|14796.6|14793.8|14783.1|14780.3|191
1679082000000|2023-03-17 19:40:00|14786.1|14783.3|14798.1|14795.3|14799.6|14796.8|14785.6|14782.8|123
1679082300000|2023-03-17 19:45:00|14797.6|14794.8|14779.1|14776.3|14798.6|14795.8|14774.6|14771.8|151
1679082600000|2023-03-17 19:50:00|14778.6|14775.8|14790.1|14787.3|14798.1|14795.3|14778.6|14775.8|318
1679082900000|2023-03-17 19:55:00|14791.1|14788.3|14784.6|14781.8|14795.1|14792.3|14769.1|14766.3|261
1679083200000|2023-03-17 20:00:00|14787.1|14784.3|14790.6|14787.8|14795.6|14792.8|14787.1|14784.3|116
1679083500000|2023-03-17 20:05:00|14791.1|14788.3|14785.6|14782.8|14791.6|14788.8|14781.6|14778.8|39
1679083800000|2023-03-17 20:10:00|14786.1|14783.3|14780.6|14777.8|14786.1|14783.3|14776.1|14773.3|50
1679084100000|2023-03-17 20:15:00|14781.1|14778.3|14780.1|14777.3|14782.1|14779.3|14778.1|14775.3|37
1679084400000|2023-03-17 20:20:00|14779.1|14776.3|14778.6|14775.8|14779.6|14776.8|14775.1|14772.3|41
1679084700000|2023-03-17 20:25:00|14778.1|14775.3|14778.6|14775.8|14780.1|14777.3|14777.6|14774.8|53
1679085000000|2023-03-17 20:30:00|14777.6|14774.8|14778.1|14775.3|14780.1|14777.3|14776.6|14773.8|37
1679085300000|2023-03-17 20:35:00|14779.1|14776.3|14775.1|14772.3|14779.1|14776.3|14775.1|14772.3|20
1679085600000|2023-03-17 20:40:00|14774.6|14771.8|14778.6|14775.8|14778.6|14775.8|14774.6|14771.8|7
1679085900000|2023-03-17 20:45:00|14779.1|14776.3|14772.6|14769.8|14780.1|14777.3|14771.1|14768.3|58
1679086200000|2023-03-17 20:50:00|14771.1|14768.3|14768.6|14765.8|14771.1|14768.3|14764.1|14761.3|49
1679086500000|2023-03-17 20:55:00|14769.1|14766.3|14768.1|14765.3|14777.1|14774.3|14762.1|14759.3|88
1679263200000|2023-03-19 22:00:00|14832.3|14825.3|14821.1|14814.1|14857|14850|14813.2|14806.2|0
1679263500000|2023-03-19 22:05:00|14820.5|14813.5|14822.1|14815.1|14828.1|14821.1|14807.1|14800.1|0
1679263800000|2023-03-19 22:10:00|14822.6|14815.6|14824.8|14817.8|14836.3|14829.3|14811.6|14804.6|0
1679264100000|2023-03-19 22:15:00|14825.3|14818.3|14795.1|14788.1|14829.3|14822.3|14789.4|14782.4|0
1679264400000|2023-03-19 22:20:00|14795.7|14788.7|14822|14815|14822.2|14815.2|14795.7|14788.7|0
1679264700000|2023-03-19 22:25:00|14823.1|14816.1|14850.1|14843.1|14850.5|14843.5|14819.5|14812.5|0
1679265000000|2023-03-19 22:30:00|14849.6|14842.6|14874.8|14867.8|14891.1|14884.1|14846.7|14839.7|0
1679265300000|2023-03-19 22:35:00|14875.4|14868.4|14873.2|14866.2|14886|14879|14870.1|14863.1|0
1679265600000|2023-03-19 22:40:00|14871|14864|14872.1|14865.1|14878.9|14871.9|14870.9|14863.9|0
1679265900000|2023-03-19 22:45:00|14873.3|14866.3|14865.9|14858.9|14878.2|14871.2|14860.9|14853.9|0
1679266200000|2023-03-19 22:50:00|14866.5|14859.5|14847.1|14840.1|14868.3|14861.3|14845.4|14838.4|0
1679266500000|2023-03-19 22:55:00|14847.7|14840.7|14835.5|14828.5|14853.5|14846.5|14835.4|14828.4|0
1679266800000|2023-03-19 23:00:00|14836.6|14829.6|14838.7|14831.7|14839.5|14832.5|14827.9|14820.9|0
1679267100000|2023-03-19 23:05:00|14839.8|14832.8|14817.1|14810.1|14840.6|14833.6|14813.1|14806.1|0
1679267400000|2023-03-19 23:10:00|14816.5|14809.5|14827|14820|14830.4|14823.4|14815.5|14808.5|0
1679267700000|2023-03-19 23:15:00|14828.1|14821.1|14829.7|14822.7|14833|14826|14824.5|14817.5|0
1679268000000|2023-03-19 23:20:00|14828.5|14821.5|14835.4|14828.4|14842|14835|14827.3|14820.3|0
1679268300000|2023-03-19 23:25:00|14836.5|14829.5|14832|14825|14842.1|14835.1|14825.1|14818.1|0
1679268600000|2023-03-19 23:30:00|14834.8|14827.8|14853.6|14846.6|14859|14852|14834.8|14827.8|0
1679268900000|2023-03-19 23:35:00|14853.1|14846.1|14856.4|14849.4|14864.7|14857.7|14851.8|14844.8|0
1679269200000|2023-03-19 23:40:00|14857.5|14850.5|14864.4|14857.4|14865.5|14858.5|14857|14850|0
1679269500000|2023-03-19 23:45:00|14863.3|14856.3|14869.2|14862.2|14874.3|14867.3|14863.3|14856.3|0
1679269800000|2023-03-19 23:50:00|14868|14861|14865.2|14858.2|14873|14866|14862.5|14855.5|0
1679270100000|2023-03-19 23:55:00|14864.7|14857.7|14860.8|14853.8|14873.6|14866.6|14858.5|14851.5|0
1679270400000|2023-03-20 00:00:00|14861.9|14854.9|14875.4|14868.4|14882.9|14875.9|14860.2|14853.2|0
1679270700000|2023-03-20 00:05:00|14874.8|14867.8|14881.8|14874.8|14889.7|14882.7|14873.8|14866.8|0
1679271000000|2023-03-20 00:10:00|14883|14876|14869.2|14862.2|14883.5|14876.5|14866.5|14859.5|0
1679271300000|2023-03-20 00:15:00|14870.4|14863.4|14917.7|14912.7|14945.2|14940.2|14870.4|14863.4|344
1679271600000|2023-03-20 00:20:00|14917.2|14912.2|14917.2|14912.2|14927.7|14922.7|14914.2|14909.2|58
1679271900000|2023-03-20 00:25:00|14916.2|14911.2|14923.2|14918.2|14927.2|14922.2|14910.2|14905.2|26
1679272200000|2023-03-20 00:30:00|14923.7|14918.7|14921.2|14916.2|14930.7|14925.7|14921.2|14916.2|25
1679272500000|2023-03-20 00:35:00|14921.7|14916.7|14925.7|14920.7|14928.7|14923.7|14921.7|14916.7|8
1679272800000|2023-03-20 00:40:00|14925.2|14920.2|14926.2|14921.2|14930.7|14925.7|14923.7|14918.7|5
1679273100000|2023-03-20 00:45:00|14925.2|14920.2|14924.2|14919.2|14929.7|14924.7|14919.2|14914.2|60
1679273400000|2023-03-20 00:50:00|14923.7|14918.7|14921.7|14916.7|14924.7|14919.7|14912.2|14907.2|35
1679273700000|2023-03-20 00:55:00|14921.2|14916.2|14920.2|14915.2|14925.7|14920.7|14917.2|14912.2|18
1679274000000|2023-03-20 01:00:00|14919.2|14914.2|14902.7|14897.7|14919.2|14914.2|14899.7|14894.7|59
1679274300000|2023-03-20 01:05:00|14906.2|14901.2|14902.2|14897.2|14909.7|14904.7|14902.2|14897.2|17
1679274600000|2023-03-20 01:10:00|14902.7|14897.7|14898.2|14893.2|14902.7|14897.7|14897.7|14892.7|12
1679274900000|2023-03-20 01:15:00|14897.7|14892.7|14891.7|14886.7|14900.2|14895.2|14890.2|14885.2|16
1679275200000|2023-03-20 01:20:00|14892.2|14887.2|14888.2|14883.2|14898.2|14893.2|14886.7|14881.7|58
1679275500000|2023-03-20 01:25:00|14887.7|14882.7|14881.2|14876.2|14892.7|14887.7|14878.2|14873.2|18
1679275800000|2023-03-20 01:30:00|14880.7|14875.7|14872.7|14867.7|14882.7|14877.7|14872.2|14867.2|11
1679276100000|2023-03-20 01:35:00|14872.2|14867.2|14824.2|14819.2|14876.7|14871.7|14821.2|14816.2|210
1679276400000|2023-03-20 01:40:00|14823.7|14818.7|14832.2|14827.2|14832.2|14827.2|14808.7|14803.7|87
1679276700000|2023-03-20 01:45:00|14832.7|14827.7|14833.7|14828.7|14842.7|14837.7|14827.7|14822.7|59
1679277000000|2023-03-20 01:50:00|14834.2|14829.2|14814.2|14809.2|14838.2|14833.2|14811.7|14806.7|29
1679277300000|2023-03-20 01:55:00|14814.7|14809.7|14824.7|14819.7|14826.7|14821.7|14811.7|14806.7|14
1679277600000|2023-03-20 02:00:00|14824.2|14819.2|14830.7|14825.7|14833.7|14828.7|14824.2|14819.2|19
1679277900000|2023-03-20 02:05:00|14829.7|14824.7|14834.7|14829.7|14834.7|14829.7|14828.2|14823.2|9
1679278200000|2023-03-20 02:10:00|14835.2|14830.2|14828.7|14823.7|14837.2|14832.2|14828.7|14823.7|7
1679278500000|2023-03-20 02:15:00|14828.2|14823.2|14822.2|14817.2|14829.2|14824.2|14820.2|14815.2|19
1679278800000|2023-03-20 02:20:00|14821.7|14816.7|14815.7|14810.7|14822.7|14817.7|14813.2|14808.2|5
1679279100000|2023-03-20 02:25:00|14815.2|14810.2|14815.7|14810.7|14819.2|14814.2|14811.7|14806.7|14
1679279400000|2023-03-20 02:30:00|14816.2|14811.2|14799.7|14794.7|14816.7|14811.7|14799.2|14794.2|44
1679279700000|2023-03-20 02:35:00|14800.2|14795.2|14807.7|14802.7|14810.7|14805.7|14798.7|14793.7|14
1679280000000|2023-03-20 02:40:00|14808.2|14803.2|14819.2|14814.2|14820.7|14815.7|14808.2|14803.2|14
1679280300000|2023-03-20 02:45:00|14818.7|14813.7|14820.7|14815.7|14828.7|14823.7|14818.7|14813.7|17
1679280600000|2023-03-20 02:50:00|14821.2|14816.2|14826.7|14821.7|14830.7|14825.7|14819.7|14814.7|8
1679280900000|2023-03-20 02:55:00|14826.2|14821.2|14821.2|14816.2|14826.2|14821.2|14819.7|14814.7|0
1679281200000|2023-03-20 03:00:00|14820.7|14815.7|14809.7|14804.7|14821.2|14816.2|14809.2|14804.2|16
1679281500000|2023-03-20 03:05:00|14809.2|14804.2|14806.2|14801.2|14813.2|14808.2|14806.2|14801.2|10
1679281800000|2023-03-20 03:10:00|14805.7|14800.7|14801.7|14796.7|14805.7|14800.7|14795.2|14790.2|39
1679282100000|2023-03-20 03:15:00|14801.2|14796.2|14777.2|14772.2|14801.2|14796.2|14777.2|14772.2|35
1679282400000|2023-03-20 03:20:00|14779.2|14774.2|14782.7|14777.7|14785.2|14780.2|14775.2|14770.2|31
1679282700000|2023-03-20 03:25:00|14782.2|14777.2|14761.7|14756.7|14783.7|14778.7|14759.7|14754.7|88
1679283000000|2023-03-20 03:30:00|14761.2|14756.2|14745.2|14740.2|14761.2|14756.2|14741.2|14736.2|76
1679283300000|2023-03-20 03:35:00|14745.7|14740.7|14759.7|14754.7|14761.7|14756.7|14745.2|14740.2|40
1679283600000|2023-03-20 03:40:00|14760.2|14755.2|14759.7|14754.7|14761.7|14756.7|14754.7|14749.7|9
1679283900000|2023-03-20 03:45:00|14759.2|14754.2|14765.2|14760.2|14770.2|14765.2|14758.7|14753.7|27
1679284200000|2023-03-20 03:50:00|14764.7|14759.7|14766.2|14761.2|14767.7|14762.7|14760.7|14755.7|6
1679284500000|2023-03-20 03:55:00|14765.7|14760.7|14761.2|14756.2|14766.2|14761.2|14753.2|14748.2|8
1679284800000|2023-03-20 04:00:00|14760.7|14755.7|14757.2|14752.2|14763.7|14758.7|14757.2|14752.2|14
1679285100000|2023-03-20 04:05:00|14756.2|14751.2|14761.2|14756.2|14763.7|14758.7|14750.2|14745.2|13
1679285400000|2023-03-20 04:10:00|14761.7|14756.7|14760.7|14755.7|14762.7|14757.7|14757.2|14752.2|5
1679285700000|2023-03-20 04:15:00|14761.2|14756.2|14764.7|14759.7|14769.7|14764.7|14761.2|14756.2|5
1679286000000|2023-03-20 04:20:00|14764.2|14759.2|14763.7|14758.7|14765.7|14760.7|14762.7|14757.7|1
1679286300000|2023-03-20 04:25:00|14763.2|14758.2|14753.7|14748.7|14763.2|14758.2|14753.2|14748.2|10
1679286600000|2023-03-20 04:30:00|14754.2|14749.2|14751.7|14746.7|14755.7|14750.7|14749.7|14744.7|4
1679286900000|2023-03-20 04:35:00|14751.2|14746.2|14717.7|14712.7|14751.2|14746.2|14716.2|14711.2|52
1679287200000|2023-03-20 04:40:00|14718.2|14713.2|14723.7|14718.7|14731.2|14726.2|14717.2|14712.2|30
1679287500000|2023-03-20 04:45:00|14723.2|14718.2|14723.2|14718.2|14727.7|14722.7|14721.2|14716.2|24
1679287800000|2023-03-20 04:50:00|14722.7|14717.7|14716.7|14711.7|14723.7|14718.7|14714.7|14709.7|13
1679288100000|2023-03-20 04:55:00|14716.2|14711.2|14729.2|14724.2|14729.7|14724.7|14715.7|14710.7|8
1679288400000|2023-03-20 05:00:00|14729.7|14724.7|14726.7|14721.7|14732.2|14727.2|14718.2|14713.2|30
1679288700000|2023-03-20 05:05:00|14728.2|14723.2|14738.2|14733.2|14739.2|14734.2|14726.2|14721.2|5
1679289000000|2023-03-20 05:10:00|14738.7|14733.7|14745.7|14740.7|14750.2|14745.2|14737.7|14732.7|17
1679289300000|2023-03-20 05:15:00|14745.2|14740.2|14732.2|14727.2|14746.2|14741.2|14730.7|14725.7|32
1679289600000|2023-03-20 05:20:00|14732.7|14727.7|14736.2|14731.2|14742.7|14737.7|14732.2|14727.2|7
1679289900000|2023-03-20 05:25:00|14737.2|14732.2|14734.2|14729.2|14744.2|14739.2|14733.2|14728.2|24
1679290200000|2023-03-20 05:30:00|14733.7|14728.7|14732.7|14727.7|14735.7|14730.7|14727.2|14722.2|25
1679290500000|2023-03-20 05:35:00|14732.2|14727.2|14729.2|14724.2|14741.7|14736.7|14728.2|14723.2|19
1679290800000|2023-03-20 05:40:00|14728.7|14723.7|14727.7|14722.7|14737.2|14732.2|14727.7|14722.7|5
1679291100000|2023-03-20 05:45:00|14728.2|14723.2|14721.7|14716.7|14734.7|14729.7|14719.7|14714.7|30
1679291400000|2023-03-20 05:50:00|14722.2|14717.2|14705.7|14700.7|14722.7|14717.7|14705.7|14700.7|57
1679291700000|2023-03-20 05:55:00|14705.2|14700.2|14699.2|14694.2|14708.2|14703.2|14698.2|14693.2|42
1679292000000|2023-03-20 06:00:00|14699.7|14694.7|14690.7|14685.7|14706.2|14701.2|14688.7|14683.7|52
1679292300000|2023-03-20 06:05:00|14688.7|14683.7|14711.7|14706.7|14715.7|14710.7|14686.2|14681.2|104
1679292600000|2023-03-20 06:10:00|14712.2|14707.2|14718.7|14713.7|14718.7|14713.7|14709.7|14704.7|62
1679292900000|2023-03-20 06:15:00|14719.2|14714.2|14709.2|14704.2|14720.7|14715.7|14699.2|14694.2|61
1679293200000|2023-03-20 06:20:00|14709.7|14704.7|14672.2|14667.2|14711.2|14706.2|14670.7|14665.7|103
1679293500000|2023-03-20 06:25:00|14672.7|14667.7|14632.2|14627.2|14679.7|14674.7|14628.2|14623.2|329
1679293800000|2023-03-20 06:30:00|14633.7|14628.7|14616.2|14611.2|14637.2|14632.2|14607.7|14602.7|382
1679294100000|2023-03-20 06:35:00|14616.7|14611.7|14585.7|14580.7|14637.7|14632.7|14574.7|14569.7|353
1679294400000|2023-03-20 06:40:00|14586.7|14581.7|14555.2|14550.2|14590.7|14585.7|14552.2|14547.2|333
1679294700000|2023-03-20 06:45:00|14554.7|14549.7|14514.2|14509.2|14565.7|14560.7|14511.2|14506.2|373
1679295000000|2023-03-20 06:50:00|14514.7|14509.7|14554.7|14549.7|14574.7|14569.7|14505.7|14500.7|424
1679295300000|2023-03-20 06:55:00|14555.2|14550.2|14580.2|14575.2|14580.2|14575.2|14551.2|14546.2|231
1679295600000|2023-03-20 07:00:00|14580.7|14575.7|14591.1|14588.3|14604.6|14601.8|14569.6|14566.8|700
1679295900000|2023-03-20 07:05:00|14589.1|14586.3|14589.6|14586.8|14594.6|14591.8|14557.1|14554.3|342
1679296200000|2023-03-20 07:10:00|14584.6|14581.8|14626.1|14623.3|14629.6|14626.8|14577.6|14574.8|492
1679296500000|2023-03-20 07:15:00|14625.6|14622.8|14622.1|14619.3|14657.1|14654.3|14612.1|14609.3|512
1679296800000|2023-03-20 07:20:00|14622.6|14619.8|14636.6|14633.8|14636.6|14633.8|14614.1|14611.3|319
1679297100000|2023-03-20 07:25:00|14636.1|14633.3|14617.6|14614.8|14637.1|14634.3|14597.6|14594.8|464
1679297400000|2023-03-20 07:30:00|14618.1|14615.3|14605.1|14602.3|14628.1|14625.3|14570.1|14567.3|727
1679297700000|2023-03-20 07:35:00|14605.6|14602.8|14616.6|14613.8|14637.1|14634.3|14603.6|14600.8|314
1679298000000|2023-03-20 07:40:00|14616.1|14613.3|14635.6|14632.8|14652.1|14649.3|14607.1|14604.3|451
1679298300000|2023-03-20 07:45:00|14635.1|14632.3|14620.1|14617.3|14648.1|14645.3|14609.1|14606.3|562
1679298600000|2023-03-20 07:50:00|14622.1|14619.3|14656.1|14653.3|14657.6|14654.8|14620.6|14617.8|472
1679298900000|2023-03-20 07:55:00|14654.1|14651.3|14701.6|14698.8|14701.6|14698.8|14644.1|14641.3|1191
1679299200000|2023-03-20 08:00:00|14700.9|14699.5|14688.4|14687|14737.4|14736|14687.9|14686.5|3798
1679299500000|2023-03-20 08:05:00|14687.9|14686.5|14625.4|14624|14709.9|14708.5|14610.4|14609|2993
1679299800000|2023-03-20 08:10:00|14623.4|14622|14535.4|14534|14629.4|14628|14530.9|14529.5|2981
1679300100000|2023-03-20 08:15:00|14534.4|14533|14469.4|14468|14563.4|14562|14465.4|14464|2804
1679300400000|2023-03-20 08:20:00|14468.9|14467.5|14521.4|14520|14556.4|14555|14459.4|14458|1961
1679300700000|2023-03-20 08:25:00|14520.4|14519|14568.4|14567|14568.4|14567|14517.4|14516|1392
1679301000000|2023-03-20 08:30:00|14567.9|14566.5|14599.9|14598.5|14604.9|14603.5|14553.9|14552.5|1640
1679301300000|2023-03-20 08:35:00|14597.4|14596|14623.4|14622|14626.9|14625.5|14581.4|14580|1551
1679301600000|2023-03-20 08:40:00|14625.4|14624|14608.4|14607|14656.9|14655.5|14608.4|14607|1636
1679301900000|2023-03-20 08:45:00|14607.9|14606.5|14623.9|14622.5|14648.9|14647.5|14602.4|14601|1256
1679302200000|2023-03-20 08:50:00|14624.4|14623|14644.4|14643|14662.9|14661.5|14620.9|14619.5|718
1679302500000|2023-03-20 08:55:00|14644.9|14643.5|14690.2|14688.8|14690.7|14689.3|14643.4|14642|1176
1679302800000|2023-03-20 09:00:00|14690.7|14689.3|14724.2|14722.8|14745.2|14743.8|14683.7|14682.3|2482
1679303100000|2023-03-20 09:05:00|14724.7|14723.3|14753.2|14751.8|14786.2|14784.8|14724.7|14723.3|2289
1679303400000|2023-03-20 09:10:00|14754.2|14752.8|14712.2|14710.8|14756.7|14755.3|14708.2|14706.8|1069
1679303700000|2023-03-20 09:15:00|14714.2|14712.8|14681.7|14680.3|14721.2|14719.8|14677.2|14675.8|751
1679304000000|2023-03-20 09:20:00|14682.2|14680.8|14712.2|14710.8|14725.2|14723.8|14681.2|14679.8|698
1679304300000|2023-03-20 09:25:00|14711.7|14710.3|14675.2|14673.8|14715.7|14714.3|14661.2|14659.8|668
1679304600000|2023-03-20 09:30:00|14675.7|14674.3|14731.2|14729.8|14736.2|14734.8|14674.2|14672.8|915
1679304900000|2023-03-20 09:35:00|14730.7|14729.3|14738.2|14736.8|14741.2|14739.8|14700.2|14698.8|630
1679305200000|2023-03-20 09:40:00|14737.7|14736.3|14752.2|14750.8|14770.2|14768.8|14734.2|14732.8|775
1679305500000|2023-03-20 09:45:00|14751.7|14750.3|14781.7|14780.3|14783.7|14782.3|14740.2|14738.8|980
1679305800000|2023-03-20 09:50:00|14781.2|14779.8|14761.2|14759.8|14792.2|14790.8|14759.2|14757.8|666
1679306100000|2023-03-20 09:55:00|14762.7|14761.3|14773.2|14771.8|14790.2|14788.8|14757.2|14755.8|619
1679306400000|2023-03-20 10:00:00|14772.7|14771.3|14785.2|14783.8|14786.2|14784.8|14746.2|14744.8|991
1679306700000|2023-03-20 10:05:00|14786.2|14784.8|14827.2|14825.8|14832.2|14830.8|14777.7|14776.3|1438
1679307000000|2023-03-20 10:10:00|14826.7|14825.3|14826.7|14825.3|14833.2|14831.8|14813.7|14812.3|670
1679307300000|2023-03-20 10:15:00|14828.2|14826.8|14805.2|14803.8|14835.7|14834.3|14802.2|14800.8|755
1679307600000|2023-03-20 10:20:00|14806.2|14804.8|14809.2|14807.8|14813.2|14811.8|14784.7|14783.3|675
1679307900000|2023-03-20 10:25:00|14807.7|14806.3|14801.7|14800.3|14811.7|14810.3|14796.2|14794.8|313
1679308200000|2023-03-20 10:30:00|14801.2|14799.8|14793.2|14791.8|14803.2|14801.8|14782.2|14780.8|421
1679308500000|2023-03-20 10:35:00|14793.7|14792.3|14834.2|14832.8|14834.2|14832.8|14793.2|14791.8|652
1679308800000|2023-03-20 10:40:00|14834.7|14833.3|14851.2|14849.8|14855.2|14853.8|14832.2|14830.8|921
1679309100000|2023-03-20 10:45:00|14851.7|14850.3|14854.2|14852.8|14865.2|14863.8|14845.7|14844.3|523
1679309400000|2023-03-20 10:50:00|14853.7|14852.3|14849.7|14848.3|14866.7|14865.3|14848.2|14846.8|767
1679309700000|2023-03-20 10:55:00|14850.2|14848.8|14872.7|14871.3|14879.7|14878.3|14843.2|14841.8|874
1679310000000|2023-03-20 11:00:00|14872.2|14870.8|14857.2|14855.8|14885.7|14884.3|14852.7|14851.3|981
1679310300000|2023-03-20 11:05:00|14858.2|14856.8|14862.2|14860.8|14871.2|14869.8|14835.2|14833.8|775
1679310600000|2023-03-20 11:10:00|14862.7|14861.3|14858.2|14856.8|14876.7|14875.3|14849.2|14847.8|555
1679310900000|2023-03-20 11:15:00|14857.7|14856.3|14848.7|14847.3|14857.7|14856.3|14837.2|14835.8|396
1679311200000|2023-03-20 11:20:00|14849.2|14847.8|14872.2|14870.8|14880.7|14879.3|14848.7|14847.3|501
1679311500000|2023-03-20 11:25:00|14872.7|14871.3|14885.2|14883.8|14888.2|14886.8|14871.7|14870.3|300
1679311800000|2023-03-20 11:30:00|14885.7|14884.3|14860.7|14859.3|14891.7|14890.3|14860.2|14858.8|528
1679312100000|2023-03-20 11:35:00|14860.2|14858.8|14847.2|14845.8|14860.7|14859.3|14844.2|14842.8|452
1679312400000|2023-03-20 11:40:00|14846.2|14844.8|14833.7|14832.3|14859.2|14857.8|14829.2|14827.8|510
1679312700000|2023-03-20 11:45:00|14833.2|14831.8|14836.2|14834.8|14852.2|14850.8|14829.2|14827.8|412
1679313000000|2023-03-20 11:50:00|14836.7|14835.3|14844.7|14843.3|14856.2|14854.8|14835.2|14833.8|230
1679313300000|2023-03-20 11:55:00|14844.2|14842.8|14851.7|14850.3|14859.2|14857.8|14840.7|14839.3|192
1679313600000|2023-03-20 12:00:00|14851.2|14849.8|14851.2|14849.8|14864.2|14862.8|14846.7|14845.3|215
1679313900000|2023-03-20 12:05:00|14851.7|14850.3|14819.2|14817.8|14854.2|14852.8|14817.2|14815.8|435
1679314200000|2023-03-20 12:10:00|14819.7|14818.3|14849.2|14847.8|14852.2|14850.8|14818.7|14817.3|237
1679314500000|2023-03-20 12:15:00|14848.7|14847.3|14831.7|14830.3|14848.7|14847.3|14821.2|14819.8|307
1679314800000|2023-03-20 12:20:00|14831.2|14829.8|14855.2|14853.8|14857.7|14856.3|14826.2|14824.8|282
1679315100000|2023-03-20 12:25:00|14855.7|14854.3|14838.2|14836.8|14860.2|14858.8|14830.7|14829.3|376
1679315400000|2023-03-20 12:30:00|14838.7|14837.3|14846.2|14844.8|14852.2|14850.8|14836.2|14834.8|304
1679315700000|2023-03-20 12:35:00|14845.2|14843.8|14864.7|14863.3|14869.2|14867.8|14839.7|14838.3|419
1679316000000|2023-03-20 12:40:00|14865.2|14863.8|14867.2|14865.8|14870.2|14868.8|14853.7|14852.3|395
1679316300000|2023-03-20 12:45:00|14868.2|14866.8|14875.2|14873.8|14878.2|14876.8|14844.2|14842.8|343
1679316600000|2023-03-20 12:50:00|14875.7|14874.3|14910.7|14909.3|14912.7|14911.3|14874.7|14873.3|698
1679316900000|2023-03-20 12:55:00|14911.2|14909.8|14909.5|14908.1|14919.2|14917.8|14893.7|14892.3|726
1679317200000|2023-03-20 13:00:00|14909|14907.6|14900.5|14899.1|14911|14909.6|14892|14890.6|682
1679317500000|2023-03-20 13:05:00|14900|14898.6|14906|14904.6|14906.5|14905.1|14894.5|14893.1|304
1679317800000|2023-03-20 13:10:00|14905.5|14904.1|14918.5|14917.1|14925.5|14924.1|14902|14900.6|943
1679318100000|2023-03-20 13:15:00|14919.5|14918.1|14907.5|14906.1|14921|14919.6|14906|14904.6|360
1679318400000|2023-03-20 13:20:00|14908|14906.6|14883.5|14882.1|14911.5|14910.1|14883|14881.6|519
1679318700000|2023-03-20 13:25:00|14883|14881.6|14863.5|14862.1|14890.5|14889.1|14862|14860.6|707
1679319000000|2023-03-20 13:30:00|14863|14861.6|14854.5|14853.1|14893.5|14892.1|14853.5|14852.1|1064
1679319300000|2023-03-20 13:35:00|14855.5|14854.1|14870.5|14869.1|14879.5|14878.1|14833.5|14832.1|986
1679319600000|2023-03-20 13:40:00|14871|14869.6|14869.5|14868.1|14882.5|14881.1|14854.5|14853.1|627
1679319900000|2023-03-20 13:45:00|14869|14867.6|14881|14879.6|14885.5|14884.1|14844.5|14843.1|574
1679320200000|2023-03-20 13:50:00|14881.5|14880.1|14895.5|14894.1|14907|14905.6|14881.5|14880.1|616
1679320500000|2023-03-20 13:55:00|14897.5|14896.1|14920.5|14919.1|14924|14922.6|14893.5|14892.1|704
1679320800000|2023-03-20 14:00:00|14920|14918.6|14925.5|14924.1|14944.5|14943.1|14919.5|14918.1|894
1679321100000|2023-03-20 14:05:00|14926|14924.6|14903.5|14902.1|14932.5|14931.1|14895.5|14894.1|811
1679321400000|2023-03-20 14:10:00|14903|14901.6|14908|14906.6|14917.5|14916.1|14884.5|14883.1|487
1679321700000|2023-03-20 14:15:00|14907.5|14906.1|14885.5|14884.1|14920.5|14919.1|14883|14881.6|376
1679322000000|2023-03-20 14:20:00|14886|14884.6|14929.5|14928.1|14929.5|14928.1|14883.5|14882.1|454
1679322300000|2023-03-20 14:25:00|14930|14928.6|14926|14924.6|14930.5|14929.1|14917.5|14916.1|422
1679322600000|2023-03-20 14:30:00|14924|14922.6|14924.5|14923.1|14933.5|14932.1|14918|14916.6|462
1679322900000|2023-03-20 14:35:00|14924|14922.6|14913.5|14912.1|14933.5|14932.1|14907|14905.6|362
1679323200000|2023-03-20 14:40:00|14912.5|14911.1|14913.5|14912.1|14936.5|14935.1|14911.5|14910.1|257
1679323500000|2023-03-20 14:45:00|14912.5|14911.1|14937.5|14936.1|14938.5|14937.1|14907|14905.6|311
1679323800000|2023-03-20 14:50:00|14938|14936.6|14936|14934.6|14945.5|14944.1|14927.5|14926.1|566
1679324100000|2023-03-20 14:55:00|14935|14933.6|14939|14937.6|14946|14944.6|14933.5|14932.1|368
1679324400000|2023-03-20 15:00:00|14939.5|14938.1|14963|14961.6|14969|14967.6|14936.5|14935.1|966
1679324700000|2023-03-20 15:05:00|14962.5|14961.1|14965|14963.6|14976.5|14975.1|14962|14960.6|555
1679325000000|2023-03-20 15:10:00|14964.8|14963.4|14955.8|14954.4|14965.8|14964.4|14944.8|14943.4|614
1679325300000|2023-03-20 15:15:00|14955.3|14953.9|14951.3|14949.9|14956.3|14954.9|14935.3|14933.9|379
1679325600000|2023-03-20 15:20:00|14951.8|14950.4|14951.3|14949.9|14961.8|14960.4|14944.3|14942.9|383
1679325900000|2023-03-20 15:25:00|14951.8|14950.4|14977.8|14976.4|14980.3|14978.9|14950.3|14948.9|423
1679326200000|2023-03-20 15:30:00|14978.3|14976.9|14961.3|14959.9|14978.3|14976.9|14957.3|14955.9|686
1679326500000|2023-03-20 15:35:00|14961.8|14960.4|14966.3|14964.9|14968.8|14967.4|14953.3|14951.9|210
1679326800000|2023-03-20 15:40:00|14965.8|14964.4|14957.3|14955.9|14968.8|14967.4|14950.3|14948.9|275
1679327100000|2023-03-20 15:45:00|14957.8|14956.4|14975.3|14973.9|14976.3|14974.9|14949.3|14947.9|686
1679327400000|2023-03-20 15:50:00|14974.8|14973.4|14964.3|14962.9|14983.8|14982.4|14962.8|14961.4|510
1679327700000|2023-03-20 15:55:00|14964.8|14963.4|14944.8|14943.4|14970.8|14969.4|14942.3|14940.9|1034
1679328000000|2023-03-20 16:00:00|14944.3|14942.9|14945.3|14943.9|14954.3|14952.9|14937.8|14936.4|561
1679328300000|2023-03-20 16:05:00|14944.3|14942.9|14915.3|14913.9|14946.8|14945.4|14913.8|14912.4|638
1679328600000|2023-03-20 16:10:00|14914.8|14913.4|14916.3|14914.9|14919.8|14918.4|14897.3|14895.9|630
1679328900000|2023-03-20 16:15:00|14916.8|14915.4|14914.3|14912.9|14926.3|14924.9|14911.3|14909.9|450
1679329200000|2023-03-20 16:20:00|14914.8|14913.4|14927.8|14926.4|14928.3|14926.9|14913.8|14912.4|475
1679329500000|2023-03-20 16:25:00|14928.3|14926.9|14931.3|14929.9|14933.3|14931.9|14916.8|14915.4|762
1679329800000|2023-03-20 16:30:00|14931.5|14928.7|14938.5|14935.7|14957|14954.2|14929.5|14926.7|1667
1679330100000|2023-03-20 16:35:00|14938|14935.2|14940|14937.2|14943.5|14940.7|14929.5|14926.7|867
1679330400000|2023-03-20 16:40:00|14939.5|14936.7|14933.5|14930.7|14942.5|14939.7|14928|14925.2|265
1679330700000|2023-03-20 16:45:00|14933|14930.2|14948|14945.2|14949|14946.2|14927.5|14924.7|187
1679331000000|2023-03-20 16:50:00|14947.5|14944.7|14961|14958.2|14962.5|14959.7|14947.5|14944.7|229
1679331300000|2023-03-20 16:55:00|14960.5|14957.7|14966|14963.2|14975|14972.2|14958.5|14955.7|335
1679331600000|2023-03-20 17:00:00|14967.5|14964.7|14964.5|14961.7|14973|14970.2|14962.5|14959.7|198
1679331900000|2023-03-20 17:05:00|14964|14961.2|14974|14971.2|14982|14979.2|14964|14961.2|194
1679332200000|2023-03-20 17:10:00|14974.5|14971.7|14977|14974.2|14981.5|14978.7|14974|14971.2|178
1679332500000|2023-03-20 17:15:00|14977.5|14974.7|14986.5|14983.7|14995.5|14992.7|14977.5|14974.7|453
1679332800000|2023-03-20 17:20:00|14987.5|14984.7|14980|14977.2|14988.5|14985.7|14973.5|14970.7|117
1679333100000|2023-03-20 17:25:00|14980.5|14977.7|14976.5|14973.7|14984|14981.2|14973.5|14970.7|80
1679333400000|2023-03-20 17:30:00|14976|14973.2|14974|14971.2|14983.5|14980.7|14973.5|14970.7|100
1679333700000|2023-03-20 17:35:00|14974.5|14971.7|14972|14969.2|14975|14972.2|14966.5|14963.7|184
1679334000000|2023-03-20 17:40:00|14971.5|14968.7|14980.5|14977.7|14983.5|14980.7|14971.5|14968.7|127
1679334300000|2023-03-20 17:45:00|14980|14977.2|14972|14969.2|14980.5|14977.7|14968|14965.2|103
1679334600000|2023-03-20 17:50:00|14971.5|14968.7|14962|14959.2|14971.5|14968.7|14960.5|14957.7|146
1679334900000|2023-03-20 17:55:00|14962.5|14959.7|14967|14964.2|14971.5|14968.7|14961.5|14958.7|106
1679335200000|2023-03-20 18:00:00|14967.5|14964.7|14962.5|14959.7|14973|14970.2|14960.5|14957.7|133
1679335500000|2023-03-20 18:05:00|14963|14960.2|14958|14955.2|14965|14962.2|14956|14953.2|144
1679335800000|2023-03-20 18:10:00|14958.5|14955.7|14965.5|14962.7|14967.5|14964.7|14956|14953.2|145
1679336100000|2023-03-20 18:15:00|14964|14961.2|14961.5|14958.7|14964.5|14961.7|14952.5|14949.7|129
1679336400000|2023-03-20 18:20:00|14962|14959.2|14966|14963.2|14974|14971.2|14960|14957.2|128
1679336700000|2023-03-20 18:25:00|14965.5|14962.7|14959|14956.2|14967|14964.2|14957|14954.2|103
1679337000000|2023-03-20 18:30:00|14959.5|14956.7|14956|14953.2|14963|14960.2|14948|14945.2|175
1679337300000|2023-03-20 18:35:00|14956.5|14953.7|14949.5|14946.7|14956.5|14953.7|14947|14944.2|86
1679337600000|2023-03-20 18:40:00|14949|14946.2|14954|14951.2|14956.5|14953.7|14944.5|14941.7|72
1679337900000|2023-03-20 18:45:00|14954.5|14951.7|14961|14958.2|14963.5|14960.7|14952.5|14949.7|67
1679338200000|2023-03-20 18:50:00|14961.5|14958.7|14961.5|14958.7|14974|14971.2|14959.5|14956.7|131
1679338500000|2023-03-20 18:55:00|14962|14959.2|14956|14953.2|14964|14961.2|14954|14951.2|98
1679338800000|2023-03-20 19:00:00|14955.5|14952.7|14960|14957.2|14962.5|14959.7|14952|14949.2|45
1679339100000|2023-03-20 19:05:00|14959.5|14956.7|14955|14952.2|14964.5|14961.7|14953|14950.2|68
1679339400000|2023-03-20 19:10:00|14954.5|14951.7|14955.5|14952.7|14960|14957.2|14950|14947.2|97
1679339700000|2023-03-20 19:15:00|14956|14953.2|14961.5|14958.7|14963|14960.2|14951|14948.2|36
1679340000000|2023-03-20 19:20:00|14962|14959.2|14958|14955.2|14962.5|14959.7|14949.5|14946.7|47
1679340300000|2023-03-20 19:25:00|14958.5|14955.7|14963.5|14960.7|14966|14963.2|14958|14955.2|61
1679340600000|2023-03-20 19:30:00|14963|14960.2|14962.5|14959.7|14971|14968.2|14957.5|14954.7|146
1679340900000|2023-03-20 19:35:00|14963|14960.2|14957.5|14954.7|14966.5|14963.7|14957.5|14954.7|67
1679341200000|2023-03-20 19:40:00|14958|14955.2|14959.5|14956.7|14967.5|14964.7|14956.5|14953.7|65
1679341500000|2023-03-20 19:45:00|14959|14956.2|14966|14963.2|14968|14965.2|14956.5|14953.7|108
1679341800000|2023-03-20 19:50:00|14966.5|14963.7|14972|14969.2|14979|14976.2|14966.5|14963.7|225
1679342100000|2023-03-20 19:55:00|14972.5|14969.7|14965|14962.2|14973.5|14970.7|14960.5|14957.7|203
1679342400000|2023-03-20 20:00:00|14966.5|14963.7|14970|14967.2|14970.5|14967.7|14964|14961.2|42
1679342700000|2023-03-20 20:05:00|14969.5|14966.7|14967|14964.2|14970|14967.2|14966|14963.2|43
1679343000000|2023-03-20 20:10:00|14966.5|14963.7|14965|14962.2|14967.5|14964.7|14964.5|14961.7|23
1679343300000|2023-03-20 20:15:00|14964.5|14961.7|14961.5|14958.7|14965|14962.2|14961.5|14958.7|29
1679343600000|2023-03-20 20:20:00|14961|14958.2|14964|14961.2|14964.5|14961.7|14960.5|14957.7|17
1679343900000|2023-03-20 20:25:00|14964.5|14961.7|14966.5|14963.7|14969|14966.2|14964.5|14961.7|44
1679344200000|2023-03-20 20:30:00|14967|14964.2|14969.5|14966.7|14970|14967.2|14966.5|14963.7|51
1679344500000|2023-03-20 20:35:00|14969|14966.2|14976|14973.2|14976|14973.2|14969|14966.2|61
1679344800000|2023-03-20 20:40:00|14975.5|14972.7|14980.5|14977.7|14980.5|14977.7|14974|14971.2|117
1679345100000|2023-03-20 20:45:00|14980|14977.2|14987.5|14984.7|14987.5|14984.7|14979.5|14976.7|138
1679345400000|2023-03-20 20:50:00|14987|14984.2|14990|14987.2|14995.5|14992.7|14986.5|14983.7|139
1679345700000|2023-03-20 20:55:00|14989.5|14986.7|14998.5|14995.7|14999|14996.2|14986.5|14983.7|111
1679346000000|2023-03-20 21:00:00|14999.6|14992.6|15004|14997|15004.6|14997.6|14999.6|14992.6|3
1679346300000|2023-03-20 21:05:00|15003.8|14996.8|15006.3|14999.3|15006.3|14999.3|15003.2|14996.2|0
1679346600000|2023-03-20 21:10:00|15005.9|14998.9|15005.5|14998.5|15006.1|14999.1|15005.3|14998.3|0
1679346900000|2023-03-20 21:15:00|15005.4|14998.4|15004.2|14997.2|15005.8|14998.8|15004.2|14997.2|0
1679347200000|2023-03-20 21:20:00|15003.9|14996.9|15004.4|14997.4|15005.7|14998.7|15003.9|14996.9|0
1679347500000|2023-03-20 21:25:00|15004.3|14997.3|15003.7|14996.7|15005.6|14998.6|15003.3|14996.3|0
1679347800000|2023-03-20 21:30:00|15003.5|14996.5|15003.5|14996.5|15004.4|14997.4|15003.4|14996.4|0
1679348100000|2023-03-20 21:35:00|15003.3|14996.3|15005.1|14998.1|15005.1|14998.1|15003.2|14996.2|0
1679348400000|2023-03-20 21:40:00|15005|14998|15003.7|14996.7|15006.2|14999.2|15003.3|14996.3|0
1679348700000|2023-03-20 21:45:00|15004.2|14997.2|15004.5|14997.5|15004.8|14997.8|15004|14997|0
1679349000000|2023-03-20 21:50:00|15004.6|14997.6|15003.3|14996.3|15005|14998|15003.3|14996.3|0
1679349300000|2023-03-20 21:55:00|15004.3|14997.3|15003.7|14996.7|15004.3|14997.3|15001.7|14994.7|0
1679349600000|2023-03-20 22:00:00|14998.4|14991.4|14988.3|14981.3|15004.1|14997.1|14985.2|14978.2|0
1679349900000|2023-03-20 22:05:00|14989.5|14982.5|14995.1|14988.1|14996.2|14989.2|14988.3|14981.3|0
1679350200000|2023-03-20 22:10:00|14995.6|14988.6|14993.9|14986.9|14999.6|14992.6|14991.7|14984.7|0
1679350500000|2023-03-20 22:15:00|14994.5|14987.5|15000|14993|15007.4|15000.4|14994.5|14987.5|0
1679350800000|2023-03-20 22:20:00|15000.6|14993.6|14997|14990|15001.7|14994.7|14995.8|14988.8|0
1679351100000|2023-03-20 22:25:00|14996.4|14989.4|14999.2|14992.2|14999.2|14992.2|14991.3|14984.3|0
1679351400000|2023-03-20 22:30:00|14998.1|14991.1|15004|14997|15005.1|14998.1|14996.9|14989.9|0
1679351700000|2023-03-20 22:35:00|15002.8|14995.8|15001.7|14994.7|15004|14997|15000.5|14993.5|0
1679352000000|2023-03-20 22:40:00|15002.8|14995.8|14998.2|14991.2|15004|14997|14998.2|14991.2|0
1679352300000|2023-03-20 22:45:00|14998.8|14991.8|14992.9|14985.9|14999.4|14992.4|14990.1|14983.1|0
1679352600000|2023-03-20 22:50:00|14992.4|14985.4|14998.1|14991.1|14999.2|14992.2|14992.4|14985.4|0
1679352900000|2023-03-20 22:55:00|14997.5|14990.5|14995.5|14988.5|14999.2|14992.2|14995.5|14988.5|0
1679353200000|2023-03-20 23:00:00|14996.6|14989.6|14990.1|14983.1|14996.6|14989.6|14987.6|14980.6|0
1679353500000|2023-03-20 23:05:00|14989|14982|14989.5|14982.5|14992.4|14985.4|14984.6|14977.6|0
1679353800000|2023-03-20 23:10:00|14990.7|14983.7|14987.2|14980.2|14990.7|14983.7|14987.2|14980.2|0
1679354100000|2023-03-20 23:15:00|14988.3|14981.3|14985.1|14978.1|14988.6|14981.6|14984.9|14977.9|0
1679354400000|2023-03-20 23:20:00|14984|14977|14987.9|14980.9|14992.5|14985.5|14984|14977|0
1679354700000|2023-03-20 23:25:00|14989.1|14982.1|14985.5|14978.5|14989.1|14982.1|14983.3|14976.3|0
1679355000000|2023-03-20 23:30:00|14984.4|14977.4|14979|14972|14984.4|14977.4|14977.7|14970.7|0
1679355300000|2023-03-20 23:35:00|14980.2|14973.2|14983.6|14976.6|14984.1|14977.1|14979|14972|0
1679355600000|2023-03-20 23:40:00|14982.4|14975.4|14982.7|14975.7|14983.9|14976.9|14977.9|14970.9|0
1679355900000|2023-03-20 23:45:00|14983.8|14976.8|14983.8|14976.8|14985|14978|14979.3|14972.3|0
1679356200000|2023-03-20 23:50:00|14983.2|14976.2|14980.4|14973.4|14983.2|14976.2|14976.9|14969.9|0
1679356500000|2023-03-20 23:55:00|14979.3|14972.3|14986.7|14979.7|14987.3|14980.3|14979.3|14972.3|0
1679356800000|2023-03-21 00:00:00|14987.3|14980.3|14982.9|14975.9|14988.5|14981.5|14976.9|14969.9|0
1679357100000|2023-03-21 00:05:00|14981.8|14974.8|14986.3|14979.3|14989|14982|14981.6|14974.6|0
1679357400000|2023-03-21 00:10:00|14985.1|14978.1|14990|14983|14992|14985|14985.1|14978.1|0
1679357700000|2023-03-21 00:15:00|14988.8|14981.8|15020.1|15015.1|15040.6|15035.6|14988.8|14981.8|182
1679358000000|2023-03-21 00:20:00|15019.6|15014.6|15047.6|15042.6|15061.6|15056.6|15015.6|15010.6|102
1679358300000|2023-03-21 00:25:00|15045.6|15040.6|15046.1|15041.1|15058.1|15053.1|15044.1|15039.1|30
1679358600000|2023-03-21 00:30:00|15045.6|15040.6|15032.1|15027.1|15045.6|15040.6|15029.6|15024.6|29
1679358900000|2023-03-21 00:35:00|15033.6|15028.6|15028.6|15023.6|15034.1|15029.1|15027.1|15022.1|8
1679359200000|2023-03-21 00:40:00|15029.1|15024.1|15032.1|15027.1|15034.1|15029.1|15029.1|15024.1|0
1679359500000|2023-03-21 00:45:00|15031.6|15026.6|15028.1|15023.1|15036.6|15031.6|15027.6|15022.6|1
1679359800000|2023-03-21 00:50:00|15027.6|15022.6|15029.6|15024.6|15029.6|15024.6|15024.1|15019.1|6
1679360100000|2023-03-21 00:55:00|15029.1|15024.1|15024.6|15019.6|15032.1|15027.1|15024.1|15019.1|6
1679360400000|2023-03-21 01:00:00|15026.1|15021.1|15024.1|15019.1|15029.1|15024.1|15023.6|15018.6|13
1679360700000|2023-03-21 01:05:00|15020.6|15015.6|15016.6|15011.6|15022.1|15017.1|15015.1|15010.1|20
1679361000000|2023-03-21 01:10:00|15016.1|15011.1|15018.1|15013.1|15018.1|15013.1|15013.1|15008.1|18
1679361300000|2023-03-21 01:15:00|15017.6|15012.6|15020.6|15015.6|15025.6|15020.6|15017.6|15012.6|9
1679361600000|2023-03-21 01:20:00|15020.1|15015.1|15011.6|15006.6|15021.6|15016.6|15007.6|15002.6|18
1679361900000|2023-03-21 01:25:00|15011.1|15006.1|15015.6|15010.6|15016.6|15011.6|15008.6|15003.6|3
1679362200000|2023-03-21 01:30:00|15016.1|15011.1|15022.1|15017.1|15026.6|15021.6|15009.6|15004.6|24
1679362500000|2023-03-21 01:35:00|15024.1|15019.1|15023.6|15018.6|15025.1|15020.1|15018.1|15013.1|10
1679362800000|2023-03-21 01:40:00|15024.1|15019.1|15021.1|15016.1|15025.6|15020.6|15019.6|15014.6|1
1679363100000|2023-03-21 01:45:00|15022.1|15017.1|15024.6|15019.6|15032.6|15027.6|15022.1|15017.1|20
1679363400000|2023-03-21 01:50:00|15025.1|15020.1|15031.1|15026.1|15031.1|15026.1|15022.1|15017.1|7
1679363700000|2023-03-21 01:55:00|15030.6|15025.6|15030.1|15025.1|15030.6|15025.6|15025.1|15020.1|6
1679364000000|2023-03-21 02:00:00|15030.6|15025.6|15037.6|15032.6|15044.1|15039.1|15030.1|15025.1|12
1679364300000|2023-03-21 02:05:00|15038.1|15033.1|15040.1|15035.1|15041.6|15036.6|15034.1|15029.1|19
1679364600000|2023-03-21 02:10:00|15039.6|15034.6|15038.1|15033.1|15043.1|15038.1|15037.6|15032.6|1
1679364900000|2023-03-21 02:15:00|15037.6|15032.6|15035.6|15030.6|15037.6|15032.6|15030.1|15025.1|12
1679365200000|2023-03-21 02:20:00|15036.1|15031.1|15041.6|15036.6|15044.1|15039.1|15036.1|15031.1|8
1679365500000|2023-03-21 02:25:00|15041.1|15036.1|15043.1|15038.1|15043.6|15038.6|15037.6|15032.6|9
1679365800000|2023-03-21 02:30:00|15038.6|15033.6|15037.6|15032.6|15044.6|15039.6|15036.6|15031.6|12
1679366100000|2023-03-21 02:35:00|15038.1|15033.1|15040.1|15035.1|15043.1|15038.1|15036.1|15031.1|14
1679366400000|2023-03-21 02:40:00|15039.6|15034.6|15038.1|15033.1|15041.1|15036.1|15037.1|15032.1|2
1679366700000|2023-03-21 02:45:00|15037.6|15032.6|15037.1|15032.1|15038.1|15033.1|15033.1|15028.1|10
1679367000000|2023-03-21 02:50:00|15037.6|15032.6|15042.6|15037.6|15043.1|15038.1|15037.6|15032.6|2
1679367300000|2023-03-21 02:55:00|15043.1|15038.1|15041.6|15036.6|15043.1|15038.1|15040.1|15035.1|3
1679367600000|2023-03-21 03:00:00|15041.1|15036.1|15033.1|15028.1|15041.1|15036.1|15033.1|15028.1|8
1679367900000|2023-03-21 03:05:00|15033.6|15028.6|15038.1|15033.1|15042.6|15037.6|15033.1|15028.1|9
1679368200000|2023-03-21 03:10:00|15037.6|15032.6|15034.6|15029.6|15039.1|15034.1|15032.1|15027.1|4
1679368500000|2023-03-21 03:15:00|15034.1|15029.1|15025.1|15020.1|15034.1|15029.1|15021.1|15016.1|13
1679368800000|2023-03-21 03:20:00|15024.6|15019.6|15035.6|15030.6|15036.1|15031.1|15024.1|15019.1|10
1679369100000|2023-03-21 03:25:00|15032.6|15027.6|15032.1|15027.1|15033.6|15028.6|15031.6|15026.6|1
1679369400000|2023-03-21 03:30:00|15031.6|15026.6|15031.6|15026.6|15032.1|15027.1|15031.6|15026.6|1
1679369700000|2023-03-21 03:35:00|15030.6|15025.6|15020.6|15015.6|15030.6|15025.6|15020.6|15015.6|10
1679370000000|2023-03-21 03:40:00|15022.1|15017.1|15021.6|15016.6|15026.6|15021.6|15020.6|15015.6|14
1679370300000|2023-03-21 03:45:00|15022.1|15017.1|15020.6|15015.6|15022.1|15017.1|15019.1|15014.1|9
1679370600000|2023-03-21 03:50:00|15020.1|15015.1|15023.6|15018.6|15023.6|15018.6|15020.1|15015.1|0
1679370900000|2023-03-21 03:55:00|15024.1|15019.1|15029.1|15024.1|15029.1|15024.1|15023.6|15018.6|11
1679371200000|2023-03-21 04:00:00|15029.6|15024.6|15023.6|15018.6|15029.6|15024.6|15021.6|15016.6|16
1679371500000|2023-03-21 04:05:00|15024.1|15019.1|15015.1|15010.1|15024.1|15019.1|15012.6|15007.6|32
1679371800000|2023-03-21 04:10:00|15015.6|15010.6|15020.6|15015.6|15020.6|15015.6|15015.6|15010.6|7
1679372100000|2023-03-21 04:15:00|15020.1|15015.1|15018.6|15013.6|15020.1|15015.1|15018.6|15013.6|2
1679372400000|2023-03-21 04:20:00|15018.1|15013.1|15020.6|15015.6|15020.6|15015.6|15016.6|15011.6|0
1679372700000|2023-03-21 04:25:00|15021.6|15016.6|15020.6|15015.6|15022.1|15017.1|15018.6|15013.6|5
1679373000000|2023-03-21 04:30:00|15020.1|15015.1|15019.6|15014.6|15020.1|15015.1|15018.6|15013.6|0
1679373300000|2023-03-21 04:35:00|15020.1|15015.1|15020.6|15015.6|15024.6|15019.6|15018.6|15013.6|4
1679373600000|2023-03-21 04:40:00|15020.1|15015.1|15022.6|15017.6|15022.6|15017.6|15018.6|15013.6|3
1679373900000|2023-03-21 04:45:00|15022.1|15017.1|15022.1|15017.1|15024.6|15019.6|15020.6|15015.6|6
1679374200000|2023-03-21 04:50:00|15022.6|15017.6|15019.1|15014.1|15022.6|15017.6|15018.6|15013.6|0
1679374500000|2023-03-21 04:55:00|15019.6|15014.6|15016.6|15011.6|15020.6|15015.6|15016.1|15011.1|7
1679374800000|2023-03-21 05:00:00|15016.1|15011.1|15016.1|15011.1|15017.6|15012.6|15009.6|15004.6|21
1679375100000|2023-03-21 05:05:00|15015.6|15010.6|15011.1|15006.1|15016.1|15011.1|15008.6|15003.6|25
1679375400000|2023-03-21 05:10:00|15010.6|15005.6|15012.6|15007.6|15013.1|15008.1|15006.1|15001.1|17
1679375700000|2023-03-21 05:15:00|15012.1|15007.1|15022.1|15017.1|15022.1|15017.1|15011.1|15006.1|20
1679376000000|2023-03-21 05:20:00|15021.6|15016.6|15020.6|15015.6|15022.1|15017.1|15014.1|15009.1|23
1679376300000|2023-03-21 05:25:00|15015.6|15010.6|15015.6|15010.6|15019.1|15014.1|15014.1|15009.1|60
1679376600000|2023-03-21 05:30:00|15015.1|15010.1|15020.1|15015.1|15022.1|15017.1|15015.1|15010.1|14
1679376900000|2023-03-21 05:35:00|15018.1|15013.1|15018.1|15013.1|15019.6|15014.6|15017.1|15012.1|5
1679377200000|2023-03-21 05:40:00|15017.6|15012.6|15012.1|15007.1|15018.1|15013.1|15009.6|15004.6|104
1679377500000|2023-03-21 05:45:00|15012.6|15007.6|15015.6|15010.6|15019.6|15014.6|15011.1|15006.1|14
1679377800000|2023-03-21 05:50:00|15015.1|15010.1|15016.6|15011.6|15017.1|15012.1|15013.6|15008.6|2
1679378100000|2023-03-21 05:55:00|15017.1|15012.1|15018.6|15013.6|15019.1|15014.1|15015.6|15010.6|9
1679378400000|2023-03-21 06:00:00|15019.1|15014.1|15019.6|15014.6|15023.1|15018.1|15015.6|15010.6|8
1679378700000|2023-03-21 06:05:00|15020.1|15015.1|15010.6|15005.6|15020.1|15015.1|15010.6|15005.6|11
1679379000000|2023-03-21 06:10:00|15010.1|15005.1|15016.1|15011.1|15016.6|15011.6|15005.6|15000.6|52
1679379300000|2023-03-21 06:15:00|15014.6|15009.6|15010.1|15005.1|15014.6|15009.6|15005.6|15000.6|26
1679379600000|2023-03-21 06:20:00|15010.6|15005.6|15016.6|15011.6|15018.6|15013.6|15009.1|15004.1|14
1679379900000|2023-03-21 06:25:00|15018.1|15013.1|15016.6|15011.6|15018.6|15013.6|15013.6|15008.6|26
1679380200000|2023-03-21 06:30:00|15017.6|15012.6|15020.1|15015.1|15020.6|15015.6|15013.6|15008.6|20
1679380500000|2023-03-21 06:35:00|15019.1|15014.1|15040.6|15035.6|15040.6|15035.6|15017.6|15012.6|123
1679380800000|2023-03-21 06:40:00|15040.1|15035.1|15047.1|15042.1|15057.6|15052.6|15036.1|15031.1|161
1679381100000|2023-03-21 06:45:00|15046.6|15041.6|15063.1|15058.1|15067.6|15062.6|15045.1|15040.1|218
1679381400000|2023-03-21 06:50:00|15062.6|15057.6|15060.6|15055.6|15066.1|15061.1|15056.6|15051.6|146
1679381700000|2023-03-21 06:55:00|15061.6|15056.6|15080.1|15075.1|15086.6|15081.6|15057.1|15052.1|239
1679382000000|2023-03-21 07:00:00|15079|15076.2|15084|15081.2|15102|15099.2|15074|15071.2|638
1679382300000|2023-03-21 07:05:00|15083.5|15080.7|15076|15073.2|15083.5|15080.7|15065.5|15062.7|336
1679382600000|2023-03-21 07:10:00|15077|15074.2|15072.5|15069.7|15082.5|15079.7|15066|15063.2|214
1679382900000|2023-03-21 07:15:00|15073|15070.2|15091|15088.2|15095|15092.2|15073|15070.2|364
1679383200000|2023-03-21 07:20:00|15092|15089.2|15089.5|15086.7|15097.5|15094.7|15084|15081.2|275
1679383500000|2023-03-21 07:25:00|15089|15086.2|15103|15100.2|15104|15101.2|15087|15084.2|385
1679383800000|2023-03-21 07:30:00|15102.5|15099.7|15106|15103.2|15112|15109.2|15101|15098.2|339
1679384100000|2023-03-21 07:35:00|15106.5|15103.7|15108|15105.2|15112.5|15109.7|15098.5|15095.7|232
1679384400000|2023-03-21 07:40:00|15108.5|15105.7|15114|15111.2|15120|15117.2|15108.5|15105.7|364
1679384700000|2023-03-21 07:45:00|15117.5|15114.7|15118.5|15115.7|15120.5|15117.7|15111|15108.2|241
1679385000000|2023-03-21 07:50:00|15119|15116.2|15089|15086.2|15121|15118.2|15088|15085.2|561
1679385300000|2023-03-21 07:55:00|15088.5|15085.7|15068|15065.2|15092|15089.2|15068|15065.2|698
1679385600000|2023-03-21 08:00:00|15067.3|15065.9|15077.8|15076.4|15081.8|15080.4|15051.8|15050.4|2297
1679385900000|2023-03-21 08:05:00|15076.3|15074.9|15075.3|15073.9|15083.3|15081.9|15053.3|15051.9|814
1679386200000|2023-03-21 08:10:00|15074.8|15073.4|15089.3|15087.9|15092.3|15090.9|15064.3|15062.9|1057
1679386500000|2023-03-21 08:15:00|15092.3|15090.9|15120.3|15118.9|15124.3|15122.9|15085.3|15083.9|1539
1679386800000|2023-03-21 08:20:00|15121.8|15120.4|15114.3|15112.9|15133.8|15132.4|15107.8|15106.4|1317
1679387100000|2023-03-21 08:25:00|15113.8|15112.4|15132.3|15130.9|15147.3|15145.9|15112.3|15110.9|1084
1679387400000|2023-03-21 08:30:00|15131.8|15130.4|15129.8|15128.4|15141.8|15140.4|15120.8|15119.4|955
1679387700000|2023-03-21 08:35:00|15129.3|15127.9|15132.3|15130.9|15134.8|15133.4|15107.3|15105.9|876
1679388000000|2023-03-21 08:40:00|15133.3|15131.9|15107.3|15105.9|15136.8|15135.4|15099.8|15098.4|809
1679388300000|2023-03-21 08:45:00|15107.8|15106.4|15122.8|15121.4|15129.3|15127.9|15107.3|15105.9|605
1679388600000|2023-03-21 08:50:00|15122.3|15120.9|15140.8|15139.4|15148.8|15147.4|15121.8|15120.4|633
1679388900000|2023-03-21 08:55:00|15141.3|15139.9|15128.8|15127.4|15148.3|15146.9|15128.8|15127.4|574
1679389200000|2023-03-21 09:00:00|15129.3|15127.9|15128.8|15127.4|15142.3|15140.9|15124.3|15122.9|447
1679389500000|2023-03-21 09:05:00|15129.3|15127.9|15137.8|15136.4|15142.3|15140.9|15120.8|15119.4|502
1679389800000|2023-03-21 09:10:00|15138.3|15136.9|15147.8|15146.4|15155.3|15153.9|15134.3|15132.9|508
1679390100000|2023-03-21 09:15:00|15148.3|15146.9|15149.3|15147.9|15154.8|15153.4|15139.8|15138.4|450
1679390400000|2023-03-21 09:20:00|15148.3|15146.9|15132.3|15130.9|15153.3|15151.9|15129.3|15127.9|720
1679390700000|2023-03-21 09:25:00|15132.8|15131.4|15131.3|15129.9|15137.8|15136.4|15128.3|15126.9|343
1679391000000|2023-03-21 09:30:00|15131.8|15130.4|15140.3|15138.9|15148.8|15147.4|15130.3|15128.9|388
1679391300000|2023-03-21 09:35:00|15140.8|15139.4|15140.3|15138.9|15142.8|15141.4|15129.3|15127.9|362
1679391600000|2023-03-21 09:40:00|15140.8|15139.4|15142.3|15140.9|15148.3|15146.9|15134.8|15133.4|404
1679391900000|2023-03-21 09:45:00|15141.8|15140.4|15141.3|15139.9|15149.3|15147.9|15138.8|15137.4|280
1679392200000|2023-03-21 09:50:00|15141.8|15140.4|15169.3|15167.9|15172.3|15170.9|15140.3|15138.9|792
1679392500000|2023-03-21 09:55:00|15168.8|15167.4|15176.3|15174.9|15180.3|15178.9|15162.8|15161.4|724
1679392800000|2023-03-21 10:00:00|15175.8|15174.4|15179.3|15177.9|15188.8|15187.4|15167.8|15166.4|637
1679393100000|2023-03-21 10:05:00|15179.8|15178.4|15184.3|15182.9|15186.3|15184.9|15173.3|15171.9|395
1679393400000|2023-03-21 10:10:00|15183.8|15182.4|15177.8|15176.4|15184.3|15182.9|15172.3|15170.9|446
1679393700000|2023-03-21 10:15:00|15177.3|15175.9|15178.8|15177.4|15184.8|15183.4|15172.8|15171.4|535
1679394000000|2023-03-21 10:20:00|15179.3|15177.9|15183.8|15182.4|15186.8|15185.4|15173.3|15171.9|391
1679394300000|2023-03-21 10:25:00|15185.3|15183.9|15191.8|15190.4|15209.3|15207.9|15185.3|15183.9|993
1679394600000|2023-03-21 10:30:00|15191.3|15189.9|15193.3|15191.9|15195.3|15193.9|15179.3|15177.9|693
1679394900000|2023-03-21 10:35:00|15192.3|15190.9|15203.3|15201.9|15207.3|15205.9|15192.3|15190.9|413
1679395200000|2023-03-21 10:40:00|15202.8|15201.4|15201.8|15200.4|15215.3|15213.9|15199.8|15198.4|564
1679395500000|2023-03-21 10:45:00|15201.3|15199.9|15191.3|15189.9|15202.8|15201.4|15189.8|15188.4|588
1679395800000|2023-03-21 10:50:00|15191.8|15190.4|15191.3|15189.9|15197.8|15196.4|15186.3|15184.9|370
1679396100000|2023-03-21 10:55:00|15191.8|15190.4|15192.8|15191.4|15197.8|15196.4|15185.3|15183.9|377
1679396400000|2023-03-21 11:00:00|15192.3|15190.9|15187.3|15185.9|15200.3|15198.9|15185.8|15184.4|436
1679396700000|2023-03-21 11:05:00|15186.8|15185.4|15188.3|15186.9|15197.3|15195.9|15184.8|15183.4|211
1679397000000|2023-03-21 11:10:00|15187.8|15186.4|15180.8|15179.4|15193.3|15191.9|15180.8|15179.4|230
1679397300000|2023-03-21 11:15:00|15181.3|15179.9|15182.3|15180.9|15183.8|15182.4|15167.8|15166.4|476
1679397600000|2023-03-21 11:20:00|15182.8|15181.4|15195.3|15193.9|15197.3|15195.9|15176.3|15174.9|386
1679397900000|2023-03-21 11:25:00|15196.3|15194.9|15199.8|15198.4|15202.3|15200.9|15192.8|15191.4|274
1679398200000|2023-03-21 11:30:00|15200.3|15198.9|15180.8|15179.4|15200.8|15199.4|15177.8|15176.4|533
1679398500000|2023-03-21 11:35:00|15181.8|15180.4|15174.3|15172.9|15189.3|15187.9|15170.8|15169.4|315
1679398800000|2023-03-21 11:40:00|15173.8|15172.4|15181.3|15179.9|15190.3|15188.9|15172.3|15170.9|299
1679399100000|2023-03-21 11:45:00|15181.8|15180.4|15186.3|15184.9|15189.3|15187.9|15180.3|15178.9|151
1679399400000|2023-03-21 11:50:00|15186.8|15185.4|15204.3|15202.9|15207.3|15205.9|15186.8|15185.4|328
1679399700000|2023-03-21 11:55:00|15204.8|15203.4|15202.3|15200.9|15205.3|15203.9|15194.3|15192.9|330
1679400000000|2023-03-21 12:00:00|15201.8|15200.4|15205.3|15203.9|15211.3|15209.9|15197.8|15196.4|222
1679400300000|2023-03-21 12:05:00|15204.8|15203.4|15208.3|15206.9|15208.8|15207.4|15199.8|15198.4|181
1679400600000|2023-03-21 12:10:00|15207.8|15206.4|15189.8|15188.4|15209.3|15207.9|15188.3|15186.9|433
1679400900000|2023-03-21 12:15:00|15190.3|15188.9|15186.3|15184.9|15192.8|15191.4|15179.8|15178.4|370
1679401200000|2023-03-21 12:20:00|15185.3|15183.9|15194.8|15193.4|15196.8|15195.4|15183.3|15181.9|233
1679401500000|2023-03-21 12:25:00|15195.3|15193.9|15197.3|15195.9|15200.8|15199.4|15194.3|15192.9|120
1679401800000|2023-03-21 12:30:00|15196.8|15195.4|15196.3|15194.9|15200.8|15199.4|15191.8|15190.4|213
1679402100000|2023-03-21 12:35:00|15196.8|15195.4|15205.3|15203.9|15207.3|15205.9|15195.8|15194.4|203
1679402400000|2023-03-21 12:40:00|15204.8|15203.4|15210.3|15208.9|15211.3|15209.9|15193.8|15192.4|303
1679402700000|2023-03-21 12:45:00|15210.8|15209.4|15211.3|15209.9|15214.8|15213.4|15204.8|15203.4|197
1679403000000|2023-03-21 12:50:00|15210.8|15209.4|15218.8|15217.4|15221.8|15220.4|15210.8|15209.4|279
1679403300000|2023-03-21 12:55:00|15218.3|15216.9|15201.3|15199.9|15219.3|15217.9|15195.8|15194.4|287
1679403600000|2023-03-21 13:00:00|15200.8|15199.4|15208.8|15207.4|15208.8|15207.4|15200.3|15198.9|200
1679403900000|2023-03-21 13:05:00|15207.3|15205.9|15208.3|15206.9|15216.8|15215.4|15206.8|15205.4|295
1679404200000|2023-03-21 13:10:00|15207.8|15206.4|15214.8|15213.4|15217.8|15216.4|15207.8|15206.4|196
1679404500000|2023-03-21 13:15:00|15215.3|15213.9|15207.8|15206.4|15215.3|15213.9|15203.8|15202.4|187
1679404800000|2023-03-21 13:20:00|15208.3|15206.9|15210.3|15208.9|15210.8|15209.4|15202.8|15201.4|113
1679405100000|2023-03-21 13:25:00|15209.8|15208.4|15216.3|15214.9|15216.3|15214.9|15206.8|15205.4|236
1679405400000|2023-03-21 13:30:00|15215.8|15214.4|15224.8|15223.4|15237.3|15235.9|15214.8|15213.4|1169
1679405700000|2023-03-21 13:35:00|15225.3|15223.9|15213.4|15212|15227.8|15226.4|15212.4|15211|315
1679406000000|2023-03-21 13:40:00|15213.9|15212.5|15214.4|15213|15218.4|15217|15209.9|15208.5|356
1679406300000|2023-03-21 13:45:00|15214.9|15213.5|15212.4|15211|15220.4|15219|15209.9|15208.5|370
1679406600000|2023-03-21 13:50:00|15211.9|15210.5|15229.4|15228|15229.9|15228.5|15211.4|15210|400
1679406900000|2023-03-21 13:55:00|15228.9|15227.5|15236.9|15235.5|15243.9|15242.5|15227.9|15226.5|464
1679407200000|2023-03-21 14:00:00|15236.4|15235|15236.4|15235|15257.9|15256.5|15234.4|15233|963
1679407500000|2023-03-21 14:05:00|15236.9|15235.5|15234.9|15233.5|15239.4|15238|15224.9|15223.5|653
1679407800000|2023-03-21 14:10:00|15235.4|15234|15229.4|15228|15251.9|15250.5|15228.4|15227|414
1679408100000|2023-03-21 14:15:00|15228.9|15227.5|15206.4|15205|15231.4|15230|15205.4|15204|578
1679408400000|2023-03-21 14:20:00|15205.9|15204.5|15194.9|15193.5|15216.4|15215|15193.4|15192|884
1679408700000|2023-03-21 14:25:00|15194.4|15193|15198.4|15197|15205.9|15204.5|15183.9|15182.5|693
1679409000000|2023-03-21 14:30:00|15198.9|15197.5|15194.4|15193|15206.4|15205|15190.9|15189.5|362
1679409300000|2023-03-21 14:35:00|15193.9|15192.5|15207.4|15206|15208.9|15207.5|15182.9|15181.5|1081
1679409600000|2023-03-21 14:40:00|15207.9|15206.5|15203.4|15202|15209.9|15208.5|15182.9|15181.5|608
1679409900000|2023-03-21 14:45:00|15202.9|15201.5|15223.4|15222|15224.9|15223.5|15202.4|15201|444
1679410200000|2023-03-21 14:50:00|15222.9|15221.5|15194.4|15193|15222.9|15221.5|15193.4|15192|473
1679410500000|2023-03-21 14:55:00|15193.9|15192.5|15192.9|15191.5|15198.4|15197|15178.9|15177.5|553
1679410800000|2023-03-21 15:00:00|15193.4|15192|15194.9|15193.5|15200.9|15199.5|15183.9|15182.5|607
1679411100000|2023-03-21 15:05:00|15195.9|15194.5|15193.9|15192.5|15202.9|15201.5|15187.9|15186.5|399
1679411400000|2023-03-21 15:10:00|15193.8|15192.4|15216.8|15215.4|15219.3|15217.9|15193.8|15192.4|423
1679411700000|2023-03-21 15:15:00|15216.3|15214.9|15207.3|15205.9|15220.3|15218.9|15193.3|15191.9|585
1679412000000|2023-03-21 15:20:00|15206.3|15204.9|15205.3|15203.9|15208.3|15206.9|15194.8|15193.4|336
1679412300000|2023-03-21 15:25:00|15204.8|15203.4|15197.3|15195.9|15207.8|15206.4|15192.8|15191.4|304
1679412600000|2023-03-21 15:30:00|15196.8|15195.4|15204.8|15203.4|15211.3|15209.9|15196.3|15194.9|266
1679412900000|2023-03-21 15:35:00|15204.3|15202.9|15195.8|15194.4|15211.8|15210.4|15192.3|15190.9|464
1679413200000|2023-03-21 15:40:00|15196.8|15195.4|15174.8|15173.4|15202.3|15200.9|15172.3|15170.9|789
1679413500000|2023-03-21 15:45:00|15175.3|15173.9|15182.3|15180.9|15183.8|15182.4|15168.3|15166.9|455
1679413800000|2023-03-21 15:50:00|15182.8|15181.4|15192.8|15191.4|15195.3|15193.9|15182.3|15180.9|650
1679414100000|2023-03-21 15:55:00|15192.3|15190.9|15187.3|15185.9|15196.3|15194.9|15184.3|15182.9|339
1679414400000|2023-03-21 16:00:00|15186.3|15184.9|15191.3|15189.9|15194.8|15193.4|15179.8|15178.4|454
1679414700000|2023-03-21 16:05:00|15189.8|15188.4|15191.3|15189.9|15198.3|15196.9|15186.8|15185.4|442
1679415000000|2023-03-21 16:10:00|15191.8|15190.4|15196.3|15194.9|15198.3|15196.9|15190.3|15188.9|343
1679415300000|2023-03-21 16:15:00|15195.8|15194.4|15201.8|15200.4|15202.3|15200.9|15194.3|15192.9|390
1679415600000|2023-03-21 16:20:00|15201.3|15199.9|15201.3|15199.9|15207.8|15206.4|15198.3|15196.9|547
1679415900000|2023-03-21 16:25:00|15201.8|15200.4|15196.3|15194.9|15206.3|15204.9|15194.8|15193.4|1214
1679416200000|2023-03-21 16:30:00|15197|15194.2|15198.5|15195.7|15207|15204.2|15193|15190.2|1828
1679416500000|2023-03-21 16:35:00|15199.5|15196.7|15195|15192.2|15199.5|15196.7|15192|15189.2|1035
1679416800000|2023-03-21 16:40:00|15194.5|15191.7|15187|15184.2|15195|15192.2|15185|15182.2|510
1679417100000|2023-03-21 16:45:00|15186.5|15183.7|15192.5|15189.7|15193|15190.2|15184|15181.2|133
1679417400000|2023-03-21 16:50:00|15193|15190.2|15197.5|15194.7|15202|15199.2|15191.5|15188.7|414
1679417700000|2023-03-21 16:55:00|15197|15194.2|15199|15196.2|15203|15200.2|15195|15192.2|262
1679418000000|2023-03-21 17:00:00|15200.5|15197.7|15197|15194.2|15200.5|15197.7|15193|15190.2|202
1679418300000|2023-03-21 17:05:00|15196|15193.2|15199|15196.2|15201.5|15198.7|15193.5|15190.7|127
1679418600000|2023-03-21 17:10:00|15199.5|15196.7|15205|15202.2|15208|15205.2|15197.5|15194.7|197
1679418900000|2023-03-21 17:15:00|15205.5|15202.7|15203|15200.2|15206|15203.2|15200|15197.2|81
1679419200000|2023-03-21 17:20:00|15203.5|15200.7|15201|15198.2|15205|15202.2|15200|15197.2|78
1679419500000|2023-03-21 17:25:00|15201.5|15198.7|15211|15208.2|15211.5|15208.7|15199|15196.2|151
1679419800000|2023-03-21 17:30:00|15211.5|15208.7|15214|15211.2|15214|15211.2|15209|15206.2|109
1679420100000|2023-03-21 17:35:00|15213.5|15210.7|15215|15212.2|15217|15214.2|15210.5|15207.7|123
1679420400000|2023-03-21 17:40:00|15215.5|15212.7|15217|15214.2|15217|15214.2|15207|15204.2|173
1679420700000|2023-03-21 17:45:00|15216.5|15213.7|15211.5|15208.7|15219|15216.2|15210.5|15207.7|111
1679421000000|2023-03-21 17:50:00|15211|15208.2|15203.5|15200.7|15211|15208.2|15202|15199.2|80
1679421300000|2023-03-21 17:55:00|15202|15199.2|15186|15183.2|15203|15200.2|15183.5|15180.7|372
1679421600000|2023-03-21 18:00:00|15186.5|15183.7|15191|15188.2|15192|15189.2|15186|15183.2|159
1679421900000|2023-03-21 18:05:00|15190.5|15187.7|15191.5|15188.7|15195.5|15192.7|15188.5|15185.7|196
1679422200000|2023-03-21 18:10:00|15192|15189.2|15197.5|15194.7|15198.5|15195.7|15192|15189.2|61
1679422500000|2023-03-21 18:15:00|15198|15195.2|15200|15197.2|15203.5|15200.7|15196.5|15193.7|65
1679422800000|2023-03-21 18:20:00|15199.5|15196.7|15204.5|15201.7|15205|15202.2|15199.5|15196.7|45
1679423100000|2023-03-21 18:25:00|15205|15202.2|15203|15200.2|15208|15205.2|15202|15199.2|109
1679423400000|2023-03-21 18:30:00|15203.5|15200.7|15206|15203.2|15207|15204.2|15203.5|15200.7|77
1679423700000|2023-03-21 18:35:00|15205.5|15202.7|15202|15199.2|15207.5|15204.7|15199|15196.2|122
1679424000000|2023-03-21 18:40:00|15202.5|15199.7|15209|15206.2|15210|15207.2|15201.5|15198.7|91
1679424300000|2023-03-21 18:45:00|15209.5|15206.7|15218|15215.2|15218.5|15215.7|15208|15205.2|173
1679424600000|2023-03-21 18:50:00|15218.5|15215.7|15213.5|15210.7|15219.5|15216.7|15208|15205.2|190
1679424900000|2023-03-21 18:55:00|15214|15211.2|15215|15212.2|15220.5|15217.7|15213|15210.2|100
1679425200000|2023-03-21 19:00:00|15214.5|15211.7|15222.5|15219.7|15223|15220.2|15214|15211.2|128
1679425500000|2023-03-21 19:05:00|15223|15220.2|15222.5|15219.7|15224|15221.2|15220.5|15217.7|64
1679425800000|2023-03-21 19:10:00|15223|15220.2|15226|15223.2|15232|15229.2|15220|15217.2|165
1679426100000|2023-03-21 19:15:00|15227|15224.2|15232|15229.2|15232.5|15229.7|15224.5|15221.7|53
1679426400000|2023-03-21 19:20:00|15232.5|15229.7|15229|15226.2|15234|15231.2|15226|15223.2|104
1679426700000|2023-03-21 19:25:00|15228.5|15225.7|15232|15229.2|15233.5|15230.7|15223.5|15220.7|201
1679427000000|2023-03-21 19:30:00|15232.5|15229.7|15232|15229.2|15236|15233.2|15230.5|15227.7|202
1679427300000|2023-03-21 19:35:00|15232.5|15229.7|15251|15248.2|15251|15248.2|15232|15229.2|178
1679427600000|2023-03-21 19:40:00|15251.5|15248.7|15258|15255.2|15260|15257.2|15251|15248.2|406
1679427900000|2023-03-21 19:45:00|15257.5|15254.7|15255.5|15252.7|15259|15256.2|15252|15249.2|253
1679428200000|2023-03-21 19:50:00|15253.5|15250.7|15255.5|15252.7|15259|15256.2|15249|15246.2|130
1679428500000|2023-03-21 19:55:00|15255|15252.2|15243.5|15240.7|15255|15252.2|15231.5|15228.7|410
1679428800000|2023-03-21 20:00:00|15244.5|15241.7|15240.5|15237.7|15247.5|15244.7|15239.5|15236.7|68
1679429100000|2023-03-21 20:05:00|15241|15238.2|15239.5|15236.7|15242|15239.2|15237|15234.2|26
1679429400000|2023-03-21 20:10:00|15239|15236.2|15238|15235.2|15239|15236.2|15237.5|15234.7|12
1679429700000|2023-03-21 20:15:00|15237.5|15234.7|15243|15240.2|15244|15241.2|15237.5|15234.7|62
1679430000000|2023-03-21 20:20:00|15242.5|15239.7|15258.5|15255.7|15258.5|15255.7|15242.5|15239.7|194
1679430300000|2023-03-21 20:25:00|15257.5|15254.7|15256.5|15253.7|15258.5|15255.7|15253.5|15250.7|85
1679430600000|2023-03-21 20:30:00|15257|15254.2|15268|15265.2|15268|15265.2|15255.5|15252.7|167
1679430900000|2023-03-21 20:35:00|15267|15264.2|15263.5|15260.7|15268|15265.2|15261.5|15258.7|135
1679431200000|2023-03-21 20:40:00|15263|15260.2|15259.5|15256.7|15264|15261.2|15258.5|15255.7|36
1679431500000|2023-03-21 20:45:00|15259|15256.2|15262.5|15259.7|15263.5|15260.7|15256|15253.2|37
1679431800000|2023-03-21 20:50:00|15263|15260.2|15264.5|15261.7|15268|15265.2|15262.5|15259.7|130
1679432100000|2023-03-21 20:55:00|15264|15261.2|15267|15264.2|15267|15264.2|15263|15260.2|132
1679432400000|2023-03-21 21:00:00|15269.6|15262.6|15270|15263|15271.8|15264.8|15269.3|15262.3|9
1679432700000|2023-03-21 21:05:00|15269.9|15262.9|15269.1|15262.1|15269.9|15262.9|15269.1|15262.1|0
1679433000000|2023-03-21 21:10:00|15269.3|15262.3|15268.7|15261.7|15269.4|15262.4|15268|15261|0
1679433300000|2023-03-21 21:15:00|15269|15262|15267.3|15260.3|15269|15262|15266.8|15259.8|0
1679433600000|2023-03-21 21:20:00|15267.2|15260.2|15266.3|15259.3|15267.2|15260.2|15266.1|15259.1|0
1679433900000|2023-03-21 21:25:00|15266.1|15259.1|15266.9|15259.9|15266.9|15259.9|15265.3|15258.3|0
1679434200000|2023-03-21 21:30:00|15267|15260|15265.5|15258.5|15267|15260|15265.5|15258.5|0
1679434500000|2023-03-21 21:35:00|15265.1|15258.1|15261.3|15254.3|15265.2|15258.2|15260.9|15253.9|0
1679434800000|2023-03-21 21:40:00|15261.2|15254.2|15260|15253|15261.5|15254.5|15260|15253|0
1679435100000|2023-03-21 21:45:00|15259.8|15252.8|15258.9|15251.9|15262|15255|15258.8|15251.8|0
1679435400000|2023-03-21 21:50:00|15259.1|15252.1|15259.4|15252.4|15260.3|15253.3|15259.1|15252.1|0
1679435700000|2023-03-21 21:55:00|15259.3|15252.3|15259.2|15252.2|15259.9|15252.9|15258.7|15251.7|0
1679436000000|2023-03-21 22:00:00|15262.5|15255.5|15253.5|15246.5|15262.5|15255.5|15249.3|15242.3|0
1679436300000|2023-03-21 22:05:00|15253.2|15246.2|15247.5|15240.5|15255.5|15248.5|15247.3|15240.3|0
1679436600000|2023-03-21 22:10:00|15248.6|15241.6|15246.2|15239.2|15249.3|15242.3|15246.2|15239.2|0
1679436900000|2023-03-21 22:15:00|15246.3|15239.3|15245|15238|15249.8|15242.8|15244.2|15237.2|0
1679437200000|2023-03-21 22:20:00|15244.5|15237.5|15247.8|15240.8|15249.1|15242.1|15244.4|15237.4|0
1679437500000|2023-03-21 22:25:00|15249|15242|15247.9|15240.9|15249|15242|15245.5|15238.5|0
1679437800000|2023-03-21 22:30:00|15249|15242|15251.1|15244.1|15251.1|15244.1|15247.6|15240.6|0
1679438100000|2023-03-21 22:35:00|15249.9|15242.9|15252.8|15245.8|15253.4|15246.4|15248.8|15241.8|0
1679438400000|2023-03-21 22:40:00|15252.2|15245.2|15250.9|15243.9|15253.4|15246.4|15249.9|15242.9|0
1679438700000|2023-03-21 22:45:00|15251.5|15244.5|15251|15244|15253.2|15246.2|15249.8|15242.8|0
1679439000000|2023-03-21 22:50:00|15250.4|15243.4|15253.4|15246.4|15254.4|15247.4|15250.4|15243.4|0
1679439300000|2023-03-21 22:55:00|15254.6|15247.6|15253.4|15246.4|15256.8|15249.8|15252.3|15245.3|0
1679439600000|2023-03-21 23:00:00|15252.8|15245.8|15255.3|15248.3|15256.9|15249.9|15252.3|15245.3|0
1679439900000|2023-03-21 23:05:00|15254.2|15247.2|15251.9|15244.9|15256.5|15249.5|15251.4|15244.4|0
1679440200000|2023-03-21 23:10:00|15252.5|15245.5|15250.2|15243.2|15252.5|15245.5|15249.1|15242.1|0
1679440500000|2023-03-21 23:15:00|15251.4|15244.4|15248.9|15241.9|15251.4|15244.4|15248.9|15241.9|0
1679440800000|2023-03-21 23:20:00|15249.5|15242.5|15250.9|15243.9|15253.1|15246.1|15248.9|15241.9|0
1679441100000|2023-03-21 23:25:00|15251.4|15244.4|15255.6|15248.6|15257.9|15250.9|15250.9|15243.9|0
1679441400000|2023-03-21 23:30:00|15255|15248|15253.2|15246.2|15256.7|15249.7|15252.1|15245.1|0
1679441700000|2023-03-21 23:35:00|15252.1|15245.1|15253.6|15246.6|15253.8|15246.8|15250.1|15243.1|0
1679442000000|2023-03-21 23:40:00|15253.5|15246.5|15254.6|15247.6|15255.9|15248.9|15252.4|15245.4|0
1679442300000|2023-03-21 23:45:00|15254|15247|15252.8|15245.8|15254.6|15247.6|15247|15240|0
1679442600000|2023-03-21 23:50:00|15253.9|15246.9|15256.2|15249.2|15257.4|15250.4|15251.6|15244.6|0
1679442900000|2023-03-21 23:55:00|15255.1|15248.1|15253.9|15246.9|15256.2|15249.2|15250.5|15243.5|0
1679443200000|2023-03-22 00:00:00|15253.3|15246.3|15252|15245|15262.1|15255.1|15248.3|15241.3|0
1679443500000|2023-03-22 00:05:00|15253.2|15246.2|15271.3|15264.3|15277|15270|15253.1|15246.1|0
1679443800000|2023-03-22 00:10:00|15272.4|15265.4|15263.5|15256.5|15272.4|15265.4|15260.1|15253.1|0
1679444100000|2023-03-22 00:15:00|15260.5|15253.5|15245.6|15240.6|15261.7|15254.7|15243.1|15238.1|45
1679444400000|2023-03-22 00:20:00|15245.1|15240.1|15241.6|15236.6|15245.1|15240.1|15238.6|15233.6|22
1679444700000|2023-03-22 00:25:00|15242.1|15237.1|15241.1|15236.1|15247.6|15242.6|15241.1|15236.1|7
1679445000000|2023-03-22 00:30:00|15240.6|15235.6|15242.6|15237.6|15244.1|15239.1|15240.6|15235.6|8
1679445300000|2023-03-22 00:35:00|15242.1|15237.1|15239.1|15234.1|15242.1|15237.1|15239.1|15234.1|4
1679445600000|2023-03-22 00:40:00|15239.6|15234.6|15242.6|15237.6|15243.6|15238.6|15239.1|15234.1|7
1679445900000|2023-03-22 00:45:00|15243.1|15238.1|15246.6|15241.6|15247.1|15242.1|15242.1|15237.1|4
1679446200000|2023-03-22 00:50:00|15247.1|15242.1|15238.1|15233.1|15247.1|15242.1|15238.1|15233.1|9
1679446500000|2023-03-22 00:55:00|15238.6|15233.6|15238.1|15233.1|15243.6|15238.6|15236.6|15231.6|3
1679446800000|2023-03-22 01:00:00|15237.6|15232.6|15236.6|15231.6|15244.6|15239.6|15235.1|15230.1|23
1679447100000|2023-03-22 01:05:00|15237.1|15232.1|15236.6|15231.6|15240.1|15235.1|15236.1|15231.1|4
1679447400000|2023-03-22 01:10:00|15236.1|15231.1|15236.1|15231.1|15240.1|15235.1|15232.6|15227.6|12
1679447700000|2023-03-22 01:15:00|15236.6|15231.6|15241.6|15236.6|15247.6|15242.6|15236.6|15231.6|7
1679448000000|2023-03-22 01:20:00|15241.1|15236.1|15247.1|15242.1|15248.1|15243.1|15238.1|15233.1|15
1679448300000|2023-03-22 01:25:00|15247.6|15242.6|15252.1|15247.1|15256.1|15251.1|15247.1|15242.1|14
1679448600000|2023-03-22 01:30:00|15252.6|15247.6|15247.6|15242.6|15253.6|15248.6|15246.1|15241.1|5
1679448900000|2023-03-22 01:35:00|15248.1|15243.1|15256.1|15251.1|15257.6|15252.6|15246.1|15241.1|15
1679449200000|2023-03-22 01:40:00|15256.6|15251.6|15263.1|15258.1|15264.6|15259.6|15256.6|15251.6|30
1679449500000|2023-03-22 01:45:00|15263.6|15258.6|15259.1|15254.1|15265.6|15260.6|15254.1|15249.1|12
1679449800000|2023-03-22 01:50:00|15258.6|15253.6|15261.6|15256.6|15263.6|15258.6|15258.1|15253.1|10
1679450100000|2023-03-22 01:55:00|15262.1|15257.1|15263.6|15258.6|15263.6|15258.6|15262.1|15257.1|4
1679450400000|2023-03-22 02:00:00|15264.1|15259.1|15264.1|15259.1|15265.6|15260.6|15262.1|15257.1|6
1679450700000|2023-03-22 02:05:00|15263.6|15258.6|15266.6|15261.6|15271.6|15266.6|15263.6|15258.6|23
1679451000000|2023-03-22 02:10:00|15267.1|15262.1|15267.1|15262.1|15270.6|15265.6|15266.1|15261.1|15
1679451300000|2023-03-22 02:15:00|15269.1|15264.1|15263.6|15258.6|15269.1|15264.1|15263.6|15258.6|15
1679451600000|2023-03-22 02:20:00|15263.1|15258.1|15265.1|15260.1|15265.1|15260.1|15262.6|15257.6|6
1679451900000|2023-03-22 02:25:00|15264.1|15259.1|15264.6|15259.6|15267.6|15262.6|15264.1|15259.1|10
1679452200000|2023-03-22 02:30:00|15265.6|15260.6|15258.1|15253.1|15265.6|15260.6|15257.1|15252.1|5
1679452500000|2023-03-22 02:35:00|15257.6|15252.6|15257.1|15252.1|15260.6|15255.6|15253.6|15248.6|5
1679452800000|2023-03-22 02:40:00|15256.6|15251.6|15248.6|15243.6|15256.6|15251.6|15247.6|15242.6|4
1679453100000|2023-03-22 02:45:00|15249.1|15244.1|15247.6|15242.6|15251.6|15246.6|15245.6|15240.6|11
1679453400000|2023-03-22 02:50:00|15248.1|15243.1|15248.6|15243.6|15253.1|15248.1|15248.1|15243.1|5
1679453700000|2023-03-22 02:55:00|15248.1|15243.1|15249.1|15244.1|15250.6|15245.6|15245.6|15240.6|7
1679454000000|2023-03-22 03:00:00|15249.6|15244.6|15241.1|15236.1|15250.1|15245.1|15240.1|15235.1|7
1679454300000|2023-03-22 03:05:00|15241.6|15236.6|15244.6|15239.6|15245.1|15240.1|15241.1|15236.1|1
1679454600000|2023-03-22 03:10:00|15244.1|15239.1|15243.1|15238.1|15246.1|15241.1|15241.1|15236.1|12
1679454900000|2023-03-22 03:15:00|15244.6|15239.6|15243.1|15238.1|15245.1|15240.1|15242.6|15237.6|2
1679455200000|2023-03-22 03:20:00|15242.6|15237.6|15243.6|15238.6|15244.6|15239.6|15242.1|15237.1|0
1679455800000|2023-03-22 03:30:00|15244.1|15239.1|15248.6|15243.6|15249.6|15244.6|15242.6|15237.6|6
1679456100000|2023-03-22 03:35:00|15248.1|15243.1|15249.1|15244.1|15250.6|15245.6|15247.6|15242.6|0
1679456400000|2023-03-22 03:40:00|15250.1|15245.1|15251.6|15246.6|15252.6|15247.6|15250.1|15245.1|1
1679456700000|2023-03-22 03:45:00|15252.1|15247.1|15254.1|15249.1|15254.6|15249.6|15252.1|15247.1|0
1679457000000|2023-03-22 03:50:00|15253.6|15248.6|15250.6|15245.6|15253.6|15248.6|15250.1|15245.1|1
1679457300000|2023-03-22 03:55:00|15251.1|15246.1|15254.1|15249.1|15254.1|15249.1|15251.1|15246.1|2
1679457600000|2023-03-22 04:00:00|15253.6|15248.6|15253.1|15248.1|15255.1|15250.1|15252.6|15247.6|1
1679457900000|2023-03-22 04:05:00|15252.6|15247.6|15252.1|15247.1|15254.1|15249.1|15251.6|15246.6|5
1679458200000|2023-03-22 04:10:00|15259.6|15254.6|15265.6|15260.6|15266.6|15261.6|15259.6|15254.6|26
1679458500000|2023-03-22 04:15:00|15264.6|15259.6|15266.6|15261.6|15268.6|15263.6|15263.1|15258.1|16
1679458800000|2023-03-22 04:20:00|15267.1|15262.1|15262.1|15257.1|15267.1|15262.1|15262.1|15257.1|4
1679459100000|2023-03-22 04:25:00|15262.6|15257.6|15262.1|15257.1|15263.1|15258.1|15262.1|15257.1|0
1679459400000|2023-03-22 04:30:00|15261.6|15256.6|15262.1|15257.1|15262.1|15257.1|15256.1|15251.1|10
1679459700000|2023-03-22 04:35:00|15261.6|15256.6|15258.6|15253.6|15261.6|15256.6|15257.6|15252.6|4
1679460000000|2023-03-22 04:40:00|15258.1|15253.1|15262.6|15257.6|15263.6|15258.6|15258.1|15253.1|5
1679460300000|2023-03-22 04:45:00|15263.1|15258.1|15263.1|15258.1|15263.6|15258.6|15257.6|15252.6|22
1679460600000|2023-03-22 04:50:00|15263.6|15258.6|15262.1|15257.1|15263.6|15258.6|15262.1|15257.1|1
1679460900000|2023-03-22 04:55:00|15262.6|15257.6|15262.6|15257.6|15264.1|15259.1|15260.1|15255.1|4
1679461200000|2023-03-22 05:00:00|15262.1|15257.1|15258.1|15253.1|15264.1|15259.1|15258.1|15253.1|4
1679461500000|2023-03-22 05:05:00|15258.6|15253.6|15255.1|15250.1|15259.1|15254.1|15255.1|15250.1|3
1679461800000|2023-03-22 05:10:00|15255.6|15250.6|15252.1|15247.1|15255.6|15250.6|15251.6|15246.6|3
1679462100000|2023-03-22 05:15:00|15253.1|15248.1|15254.6|15249.6|15258.1|15253.1|15252.6|15247.6|4
1679462400000|2023-03-22 05:20:00|15255.1|15250.1|15253.1|15248.1|15258.1|15253.1|15252.6|15247.6|5
1679462700000|2023-03-22 05:25:00|15252.6|15247.6|15250.1|15245.1|15252.6|15247.6|15250.1|15245.1|0
1679463000000|2023-03-22 05:30:00|15249.6|15244.6|15254.1|15249.1|15254.1|15249.1|15248.6|15243.6|1
1679463300000|2023-03-22 05:35:00|15254.6|15249.6|15253.6|15248.6|15256.1|15251.1|15251.6|15246.6|3
1679463600000|2023-03-22 05:40:00|15254.6|15249.6|15253.6|15248.6|15255.1|15250.1|15252.6|15247.6|11
1679463900000|2023-03-22 05:45:00|15254.6|15249.6|15254.1|15249.1|15257.6|15252.6|15253.6|15248.6|4
1679464200000|2023-03-22 05:50:00|15253.6|15248.6|15246.6|15241.6|15254.1|15249.1|15244.1|15239.1|36
1679464500000|2023-03-22 05:55:00|15247.1|15242.1|15246.6|15241.6|15251.6|15246.6|15246.6|15241.6|43
1679464800000|2023-03-22 06:00:00|15246.1|15241.1|15239.1|15234.1|15246.1|15241.1|15232.6|15227.6|111
1679465100000|2023-03-22 06:05:00|15238.6|15233.6|15239.6|15234.6|15241.1|15236.1|15234.1|15229.1|7
1679465400000|2023-03-22 06:10:00|15240.1|15235.1|15245.6|15240.6|15245.6|15240.6|15239.6|15234.6|13
1679465700000|2023-03-22 06:15:00|15245.1|15240.1|15243.1|15238.1|15246.6|15241.6|15242.6|15237.6|7
1679466000000|2023-03-22 06:20:00|15243.6|15238.6|15242.1|15237.1|15246.6|15241.6|15241.6|15236.6|2
1679466300000|2023-03-22 06:25:00|15242.6|15237.6|15245.1|15240.1|15245.6|15240.6|15241.6|15236.6|8
1679466600000|2023-03-22 06:30:00|15245.6|15240.6|15244.6|15239.6|15245.6|15240.6|15243.1|15238.1|5
1679466900000|2023-03-22 06:35:00|15244.1|15239.1|15244.1|15239.1|15245.1|15240.1|15242.1|15237.1|4
1679467200000|2023-03-22 06:40:00|15245.1|15240.1|15241.1|15236.1|15245.1|15240.1|15241.1|15236.1|8
1679467500000|2023-03-22 06:45:00|15243.1|15238.1|15242.1|15237.1|15244.1|15239.1|15239.6|15234.6|10
1679467800000|2023-03-22 06:50:00|15242.6|15237.6|15246.6|15241.6|15248.6|15243.6|15238.1|15233.1|48
1679468100000|2023-03-22 06:55:00|15245.6|15240.6|15245.1|15240.1|15246.1|15241.1|15242.6|15237.6|36
1679468400000|2023-03-22 07:00:00|15244|15241.2|15225.5|15222.7|15246|15243.2|15219.5|15216.7|386
1679468700000|2023-03-22 07:05:00|15225|15222.2|15207.5|15204.7|15226|15223.2|15202|15199.2|341
1679469000000|2023-03-22 07:10:00|15208|15205.2|15203|15200.2|15209|15206.2|15199.5|15196.7|163
1679469300000|2023-03-22 07:15:00|15202.5|15199.7|15214.5|15211.7|15218|15215.2|15202.5|15199.7|165
1679469600000|2023-03-22 07:20:00|15214|15211.2|15203.5|15200.7|15215|15212.2|15203|15200.2|122
1679469900000|2023-03-22 07:25:00|15203|15200.2|15192.5|15189.7|15206|15203.2|15192.5|15189.7|204
1679470200000|2023-03-22 07:30:00|15193|15190.2|15196.5|15193.7|15197.5|15194.7|15189.5|15186.7|203
1679470500000|2023-03-22 07:35:00|15196|15193.2|15188.5|15185.7|15196|15193.2|15186|15183.2|188
1679470800000|2023-03-22 07:40:00|15189|15186.2|15179|15176.2|15191|15188.2|15178|15175.2|212
1679471100000|2023-03-22 07:45:00|15178.5|15175.7|15187.5|15184.7|15190.5|15187.7|15175|15172.2|318
1679471400000|2023-03-22 07:50:00|15188|15185.2|15189|15186.2|15193.5|15190.7|15179|15176.2|206
1679471700000|2023-03-22 07:55:00|15188.5|15185.7|15199|15196.2|15199.5|15196.7|15188|15185.2|210
1679472000000|2023-03-22 08:00:00|15198.3|15196.9|15178.8|15177.4|15198.3|15196.9|15171.8|15170.4|1445
1679472300000|2023-03-22 08:05:00|15180.8|15179.4|15197.3|15195.9|15203.8|15202.4|15177.8|15176.4|986
1679472600000|2023-03-22 08:10:00|15196.8|15195.4|15187.3|15185.9|15224.3|15222.9|15186.8|15185.4|990
1679472900000|2023-03-22 08:15:00|15187.8|15186.4|15174.8|15173.4|15200.8|15199.4|15174.3|15172.9|648
1679473200000|2023-03-22 08:20:00|15175.3|15173.9|15185.3|15183.9|15189.3|15187.9|15168.3|15166.9|542
1679473500000|2023-03-22 08:25:00|15184.8|15183.4|15201.8|15200.4|15208.3|15206.9|15181.8|15180.4|531
1679473800000|2023-03-22 08:30:00|15199.8|15198.4|15184.3|15182.9|15200.3|15198.9|15177.3|15175.9|456
1679474100000|2023-03-22 08:35:00|15183.8|15182.4|15181.8|15180.4|15193.8|15192.4|15172.8|15171.4|329
1679474400000|2023-03-22 08:40:00|15181.4|15180|15207.9|15206.5|15209.4|15208|15179.9|15178.5|312
1679474700000|2023-03-22 08:45:00|15208.4|15207|15227.4|15226|15230.4|15229|15200.9|15199.5|505
1679475000000|2023-03-22 08:50:00|15227.9|15226.5|15220.4|15219|15230.4|15229|15213.4|15212|419
1679475300000|2023-03-22 08:55:00|15220.9|15219.5|15221.4|15220|15225.9|15224.5|15210.9|15209.5|252
1679475600000|2023-03-22 09:00:00|15222.4|15221|15225.4|15224|15225.4|15224|15202.4|15201|295
1679475900000|2023-03-22 09:05:00|15225.9|15224.5|15218.4|15217|15232.4|15231|15214.9|15213.5|187
1679476200000|2023-03-22 09:10:00|15218.9|15217.5|15227.4|15226|15235.4|15234|15218.4|15217|282
1679476500000|2023-03-22 09:15:00|15226.9|15225.5|15234.4|15233|15242.9|15241.5|15223.4|15222|362
1679476800000|2023-03-22 09:20:00|15234.9|15233.5|15240.4|15239|15242.9|15241.5|15232.4|15231|313
1679477100000|2023-03-22 09:25:00|15240.9|15239.5|15245.4|15244|15252.9|15251.5|15238.9|15237.5|415
1679477400000|2023-03-22 09:30:00|15245.9|15244.5|15246.9|15245.5|15250.9|15249.5|15240.9|15239.5|307
1679477700000|2023-03-22 09:35:00|15246.4|15245|15257.4|15256|15261.4|15260|15244.9|15243.5|471
1679478000000|2023-03-22 09:40:00|15257.9|15256.5|15263.9|15262.5|15267.9|15266.5|15254.9|15253.5|442
1679478300000|2023-03-22 09:45:00|15264.4|15263|15257.9|15256.5|15269.9|15268.5|15256.4|15255|304
1679478600000|2023-03-22 09:50:00|15258.4|15257|15253.9|15252.5|15267.4|15266|15252.4|15251|325
1679478900000|2023-03-22 09:55:00|15254.4|15253|15257.9|15256.5|15257.9|15256.5|15247.4|15246|348
1679479200000|2023-03-22 10:00:00|15258.9|15257.5|15250.4|15249|15261.9|15260.5|15246.4|15245|365
1679479500000|2023-03-22 10:05:00|15250.9|15249.5|15240.4|15239|15250.9|15249.5|15233.9|15232.5|502
1679479800000|2023-03-22 10:10:00|15240.9|15239.5|15241.4|15240|15251.9|15250.5|15237.9|15236.5|455
1679480100000|2023-03-22 10:15:00|15241.9|15240.5|15256.4|15255|15259.4|15258|15241.4|15240|441
1679480400000|2023-03-22 10:20:00|15255.9|15254.5|15264.9|15263.5|15265.9|15264.5|15255.4|15254|257
1679480700000|2023-03-22 10:25:00|15264.4|15263|15284.4|15283|15287.4|15286|15262.9|15261.5|729
1679481000000|2023-03-22 10:30:00|15283.9|15282.5|15275.4|15274|15284.9|15283.5|15271.4|15270|334
1679481300000|2023-03-22 10:35:00|15275.9|15274.5|15274.4|15273|15281.9|15280.5|15271.4|15270|151
1679481600000|2023-03-22 10:40:00|15273.9|15272.5|15272.9|15271.5|15275.9|15274.5|15266.9|15265.5|152
1679481900000|2023-03-22 10:45:00|15272.4|15271|15282.4|15281|15284.4|15283|15268.9|15267.5|201
1679482200000|2023-03-22 10:50:00|15282.9|15281.5|15286.4|15285|15299.4|15298|15279.4|15278|574
1679482500000|2023-03-22 10:55:00|15286.9|15285.5|15278.4|15277|15286.9|15285.5|15276.9|15275.5|275
1679482800000|2023-03-22 11:00:00|15277.9|15276.5|15284.4|15283|15287.9|15286.5|15271.4|15270|407
1679483100000|2023-03-22 11:05:00|15284.9|15283.5|15287.9|15286.5|15295.9|15294.5|15282.4|15281|168
1679483400000|2023-03-22 11:10:00|15285.4|15284|15294.9|15293.5|15294.9|15293.5|15285.4|15284|198
1679483700000|2023-03-22 11:15:00|15294.4|15293|15300.9|15299.5|15302.9|15301.5|15290.9|15289.5|294
1679484000000|2023-03-22 11:20:00|15299.9|15298.5|15292.9|15291.5|15300.9|15299.5|15292.4|15291|199
1679484300000|2023-03-22 11:25:00|15293.4|15292|15286.9|15285.5|15295.4|15294|15286.9|15285.5|193
1679484600000|2023-03-22 11:30:00|15286.4|15285|15274.9|15273.5|15286.9|15285.5|15274.9|15273.5|285
1679484900000|2023-03-22 11:35:00|15274.4|15273|15284.4|15283|15284.4|15283|15269.9|15268.5|232
1679485200000|2023-03-22 11:40:00|15283.9|15282.5|15278.4|15277|15285.4|15284|15276.9|15275.5|92
1679485500000|2023-03-22 11:45:00|15277.9|15276.5|15270.4|15269|15279.9|15278.5|15266.9|15265.5|200
1679485800000|2023-03-22 11:50:00|15270.9|15269.5|15272.4|15271|15275.4|15274|15263.9|15262.5|153
1679486100000|2023-03-22 11:55:00|15271.9|15270.5|15273.9|15272.5|15275.9|15274.5|15268.4|15267|103
1679486400000|2023-03-22 12:00:00|15273.4|15272|15287.9|15286.5|15290.4|15289|15273.4|15272|276
1679486700000|2023-03-22 12:05:00|15288.4|15287|15281.9|15280.5|15290.9|15289.5|15279.9|15278.5|246
1679487000000|2023-03-22 12:10:00|15281.4|15280|15271.9|15270.5|15282.4|15281|15270.9|15269.5|172
1679487300000|2023-03-22 12:15:00|15272.4|15271|15273.9|15272.5|15280.4|15279|15270.9|15269.5|182
1679487600000|2023-03-22 12:20:00|15272.4|15271|15270.4|15269|15277.9|15276.5|15266.9|15265.5|236
1679487900000|2023-03-22 12:25:00|15270.9|15269.5|15270.4|15269|15273.9|15272.5|15268.9|15267.5|115
1679488200000|2023-03-22 12:30:00|15270.9|15269.5|15273.4|15272|15278.4|15277|15269.9|15268.5|111
1679488500000|2023-03-22 12:35:00|15272.9|15271.5|15274.9|15273.5|15276.4|15275|15270.4|15269|119
1679488800000|2023-03-22 12:40:00|15274.3|15272.9|15277.3|15275.9|15281.3|15279.9|15272.8|15271.4|100
1679489100000|2023-03-22 12:45:00|15277.8|15276.4|15279.3|15277.9|15280.3|15278.9|15268.8|15267.4|117
1679489400000|2023-03-22 12:50:00|15280.8|15279.4|15289.8|15288.4|15295.3|15293.9|15277.3|15275.9|196
1679489700000|2023-03-22 12:55:00|15290.3|15288.9|15284.8|15283.4|15291.3|15289.9|15281.8|15280.4|118
1679490000000|2023-03-22 13:00:00|15283.8|15282.4|15278.3|15276.9|15284.8|15283.4|15273.8|15272.4|279
1679490300000|2023-03-22 13:05:00|15278.8|15277.4|15268.8|15267.4|15279.8|15278.4|15267.8|15266.4|192
1679490600000|2023-03-22 13:10:00|15269.3|15267.9|15280.8|15279.4|15282.3|15280.9|15267.8|15266.4|289
1679490900000|2023-03-22 13:15:00|15280.3|15278.9|15280.8|15279.4|15284.3|15282.9|15277.3|15275.9|156
1679491200000|2023-03-22 13:20:00|15281.3|15279.9|15273.3|15271.9|15282.8|15281.4|15270.8|15269.4|192
1679491500000|2023-03-22 13:25:00|15272.8|15271.4|15268.3|15266.9|15274.8|15273.4|15267.8|15266.4|180
1679491800000|2023-03-22 13:30:00|15269.8|15268.4|15250.8|15249.4|15274.8|15273.4|15247.3|15245.9|622
1679492100000|2023-03-22 13:35:00|15251.3|15249.9|15269.3|15267.9|15269.3|15267.9|15249.3|15247.9|320
1679492400000|2023-03-22 13:40:00|15269.8|15268.4|15263.3|15261.9|15270.3|15268.9|15260.8|15259.4|185
1679492700000|2023-03-22 13:45:00|15262.8|15261.4|15268.8|15267.4|15273.3|15271.9|15254.3|15252.9|266
1679493000000|2023-03-22 13:50:00|15269.3|15267.9|15266.8|15265.4|15275.3|15273.9|15260.8|15259.4|211
1679493300000|2023-03-22 13:55:00|15267.3|15265.9|15275.3|15273.9|15278.8|15277.4|15263.3|15261.9|348
1679493600000|2023-03-22 14:00:00|15274.3|15272.9|15279.3|15277.9|15280.3|15278.9|15270.8|15269.4|257
1679493900000|2023-03-22 14:05:00|15279.8|15278.4|15284.3|15282.9|15286.3|15284.9|15276.3|15274.9|276
1679494200000|2023-03-22 14:10:00|15284.8|15283.4|15273.8|15272.4|15288.3|15286.9|15271.8|15270.4|242
1679494500000|2023-03-22 14:15:00|15273.3|15271.9|15277.3|15275.9|15282.8|15281.4|15272.3|15270.9|143
1679494800000|2023-03-22 14:20:00|15277.8|15276.4|15279.8|15278.4|15284.8|15283.4|15277.8|15276.4|217
1679495100000|2023-03-22 14:25:00|15280.3|15278.9|15289.8|15288.4|15292.3|15290.9|15276.8|15275.4|317
1679495400000|2023-03-22 14:30:00|15289.3|15287.9|15294.8|15293.4|15298.3|15296.9|15287.3|15285.9|424
1679495700000|2023-03-22 14:35:00|15295.3|15293.9|15293.3|15291.9|15295.8|15294.4|15287.8|15286.4|304
1679496000000|2023-03-22 14:40:00|15292.8|15291.4|15292.3|15290.9|15294.3|15292.9|15287.8|15286.4|148
1679496300000|2023-03-22 14:45:00|15292.8|15291.4|15283.3|15281.9|15294.3|15292.9|15281.3|15279.9|230
1679496600000|2023-03-22 14:50:00|15283.8|15282.4|15283.3|15281.9|15287.8|15286.4|15278.3|15276.9|325
1679496900000|2023-03-22 14:55:00|15282.8|15281.4|15272.8|15271.4|15285.3|15283.9|15272.3|15270.9|220
1679497200000|2023-03-22 15:00:00|15273.3|15271.9|15261.3|15259.9|15280.3|15278.9|15261.3|15259.9|411
1679497500000|2023-03-22 15:05:00|15261.8|15260.4|15258.3|15256.9|15266.3|15264.9|15257.3|15255.9|293
1679497800000|2023-03-22 15:10:00|15258.8|15257.4|15245.8|15244.4|15263.8|15262.4|15242.8|15241.4|423
1679498100000|2023-03-22 15:15:00|15245.3|15243.9|15245.8|15244.4|15248.3|15246.9|15241.3|15239.9|361
1679498400000|2023-03-22 15:20:00|15246.3|15244.9|15259.3|15257.9|15259.8|15258.4|15242.8|15241.4|237
1679498700000|2023-03-22 15:25:00|15259.8|15258.4|15247.8|15246.4|15261.3|15259.9|15241.3|15239.9|222
1679499000000|2023-03-22 15:30:00|15248.8|15247.4|15246.3|15244.9|15251.8|15250.4|15234.8|15233.4|362
1679499300000|2023-03-22 15:35:00|15245.8|15244.4|15246.3|15244.9|15249.8|15248.4|15237.3|15235.9|199
1679499600000|2023-03-22 15:40:00|15245.8|15244.4|15231.3|15229.9|15247.8|15246.4|15230.8|15229.4|215
1679499900000|2023-03-22 15:45:00|15231.8|15230.4|15235.8|15234.4|15236.3|15234.9|15228.3|15226.9|328
1679500200000|2023-03-22 15:50:00|15235.3|15233.9|15239.8|15238.4|15243.3|15241.9|15233.3|15231.9|312
1679500500000|2023-03-22 15:55:00|15239.3|15237.9|15227.8|15226.4|15240.3|15238.9|15224.3|15222.9|292
1679500800000|2023-03-22 16:00:00|15227.3|15225.9|15220.8|15219.4|15229.3|15227.9|15214.3|15212.9|480
1679501100000|2023-03-22 16:05:00|15221.3|15219.9|15218.8|15217.4|15223.8|15222.4|15214.3|15212.9|430
1679501400000|2023-03-22 16:10:00|15219.3|15217.9|15220.8|15219.4|15223.8|15222.4|15216.8|15215.4|221
1679501700000|2023-03-22 16:15:00|15221.3|15219.9|15221.8|15220.4|15224.8|15223.4|15213.8|15212.4|180
1679502000000|2023-03-22 16:20:00|15222.3|15220.9|15229.3|15227.9|15229.8|15228.4|15217.3|15215.9|415
1679502300000|2023-03-22 16:25:00|15228.8|15227.4|15225.8|15224.4|15232.8|15231.4|15223.8|15222.4|1082
1679502600000|2023-03-22 16:30:00|15226.5|15223.7|15219.5|15216.7|15227|15224.2|15217|15214.2|920
1679502900000|2023-03-22 16:35:00|15218.5|15215.7|15216|15213.2|15222|15219.2|15214|15211.2|418
1679503200000|2023-03-22 16:40:00|15215.5|15212.7|15224.5|15221.7|15226.5|15223.7|15212|15209.2|442
1679503500000|2023-03-22 16:45:00|15225|15222.2|15222.5|15219.7|15227.5|15224.7|15217.5|15214.7|126
1679503800000|2023-03-22 16:50:00|15222|15219.2|15221|15218.2|15225.5|15222.7|15220.5|15217.7|62
1679504100000|2023-03-22 16:55:00|15220.5|15217.7|15215|15212.2|15220.5|15217.7|15213|15210.2|83
1679504400000|2023-03-22 17:00:00|15215.5|15212.7|15203|15200.2|15216|15213.2|15199.5|15196.7|246
1679504700000|2023-03-22 17:05:00|15203.5|15200.7|15197.5|15194.7|15208.5|15205.7|15195.5|15192.7|147
1679505000000|2023-03-22 17:10:00|15197|15194.2|15209|15206.2|15211.5|15208.7|15196.5|15193.7|206
1679505300000|2023-03-22 17:15:00|15209.5|15206.7|15215|15212.2|15217|15214.2|15209.5|15206.7|109
1679505600000|2023-03-22 17:20:00|15215.5|15212.7|15220.5|15217.7|15222|15219.2|15214|15211.2|177
1679505900000|2023-03-22 17:25:00|15221|15218.2|15222.5|15219.7|15224.5|15221.7|15218.5|15215.7|160
1679506200000|2023-03-22 17:30:00|15222|15219.2|15222.5|15219.7|15226|15223.2|15220.5|15217.7|131
1679506500000|2023-03-22 17:35:00|15223|15220.2|15220.5|15217.7|15224.5|15221.7|15216.5|15213.7|128
1679506800000|2023-03-22 17:40:00|15220|15217.2|15222|15219.2|15222.5|15219.7|15215.5|15212.7|103
1679507100000|2023-03-22 17:45:00|15222.5|15219.7|15222.5|15219.7|15224.5|15221.7|15219.5|15216.7|115
1679507400000|2023-03-22 17:50:00|15222|15219.2|15223|15220.2|15225.5|15222.7|15220.5|15217.7|107
1679507700000|2023-03-22 17:55:00|15223.5|15220.7|15242|15239.2|15247.5|15244.7|15222|15219.2|294
1679508000000|2023-03-22 18:00:00|15240.5|15237.7|15277.5|15274.7|15283|15280.2|15234|15231.2|758
1679508300000|2023-03-22 18:05:00|15278|15275.2|15261|15258.2|15306|15303.2|15255|15252.2|668
1679508600000|2023-03-22 18:10:00|15261.5|15258.7|15235.5|15232.7|15269|15266.2|15227|15224.2|503
1679508900000|2023-03-22 18:15:00|15236|15233.2|15251|15248.2|15255.5|15252.7|15229|15226.2|269
1679509200000|2023-03-22 18:20:00|15251.5|15248.7|15232|15229.2|15252.5|15249.7|15221.5|15218.7|299
1679509500000|2023-03-22 18:25:00|15231.5|15228.7|15238.5|15235.7|15242|15239.2|15227.5|15224.7|171
1679509800000|2023-03-22 18:30:00|15238|15235.2|15234|15231.2|15255|15252.2|15223.5|15220.7|388
1679510100000|2023-03-22 18:35:00|15233.5|15230.7|15218.5|15215.7|15235|15232.2|15189|15186.2|923
1679510400000|2023-03-22 18:40:00|15218|15215.2|15249|15246.2|15260.5|15257.7|15216|15213.2|626
1679510700000|2023-03-22 18:45:00|15248.5|15245.7|15261|15258.2|15279.5|15276.7|15239|15236.2|494
1679511000000|2023-03-22 18:50:00|15260|15257.2|15240.5|15237.7|15279|15276.2|15235|15232.2|701
1679511300000|2023-03-22 18:55:00|15241|15238.2|15204|15201.2|15243.5|15240.7|15200|15197.2|718
1679511600000|2023-03-22 19:00:00|15203.5|15200.7|15176.5|15173.7|15215|15212.2|15172.5|15169.7|741
1679511900000|2023-03-22 19:05:00|15175|15172.2|15166|15163.2|15185|15182.2|15147.5|15144.7|800
1679512200000|2023-03-22 19:10:00|15165|15162.2|15186|15183.2|15188|15185.2|15154|15151.2|581
1679512500000|2023-03-22 19:15:00|15187.5|15184.7|15197|15194.2|15210.5|15207.7|15186|15183.2|525
1679512800000|2023-03-22 19:20:00|15196.5|15193.7|15211|15208.2|15226|15223.2|15191.5|15188.7|454
1679513100000|2023-03-22 19:25:00|15210|15207.2|15213.5|15210.7|15220.5|15217.7|15198|15195.2|228
1679513400000|2023-03-22 19:30:00|15213|15210.2|15193|15190.2|15218.5|15215.7|15185|15182.2|335
1679513700000|2023-03-22 19:35:00|15193.5|15190.7|15178.5|15175.7|15196.5|15193.7|15172|15169.2|291
1679514000000|2023-03-22 19:40:00|15180|15177.2|15169|15166.2|15187.5|15184.7|15168.5|15165.7|286
1679514300000|2023-03-22 19:45:00|15169.5|15166.7|15153|15150.2|15169.5|15166.7|15142.5|15139.7|514
1679514600000|2023-03-22 19:50:00|15152.5|15149.7|15106|15103.2|15153.5|15150.7|15106|15103.2|679
1679514900000|2023-03-22 19:55:00|15109|15106.2|15073|15070.2|15109|15106.2|15070|15067.2|747
1679515200000|2023-03-22 20:00:00|15073.5|15070.7|15088|15085.2|15104|15101.2|15073.5|15070.7|426
1679515500000|2023-03-22 20:05:00|15088.5|15085.7|15088|15085.2|15090|15087.2|15081|15078.2|247
1679515800000|2023-03-22 20:10:00|15087.5|15084.7|15105|15102.2|15105.5|15102.7|15086|15083.2|160
1679516100000|2023-03-22 20:15:00|15104.5|15101.7|15101|15098.2|15106.5|15103.7|15099|15096.2|171
1679516400000|2023-03-22 20:20:00|15100|15097.2|15092|15089.2|15100.5|15097.7|15092|15089.2|130
1679516700000|2023-03-22 20:25:00|15092.5|15089.7|15098|15095.2|15098.5|15095.7|15092|15089.2|80
1679517000000|2023-03-22 20:30:00|15098.5|15095.7|15110.5|15107.7|15112|15109.2|15096|15093.2|147
1679517300000|2023-03-22 20:35:00|15111.5|15108.7|15110|15107.2|15113.5|15110.7|15107.5|15104.7|134
1679517600000|2023-03-22 20:40:00|15110.5|15107.7|15113|15110.2|15113|15110.2|15108.5|15105.7|46
1679517900000|2023-03-22 20:45:00|15113.5|15110.7|15117.5|15114.7|15118.5|15115.7|15113|15110.2|72
1679518200000|2023-03-22 20:50:00|15118|15115.2|15119|15116.2|15121|15118.2|15117|15114.2|90
1679518500000|2023-03-22 20:55:00|15118.5|15115.7|15110|15107.2|15121|15118.2|15107.5|15104.7|132
1679518800000|2023-03-22 21:00:00|15109|15106.2|15111.2|15104.2|15115.5|15108.5|15109|15104.2|24
1679519100000|2023-03-22 21:05:00|15111.3|15104.3|15111.8|15104.8|15112.1|15105.1|15110.1|15103.1|0
1679519400000|2023-03-22 21:10:00|15112|15105|15110.9|15103.9|15112.9|15105.9|15108.8|15101.8|0
1679519700000|2023-03-22 21:15:00|15110.8|15103.8|15113.2|15106.2|15113.7|15106.7|15110.4|15103.4|0
1679520000000|2023-03-22 21:20:00|15113.3|15106.3|15119.6|15112.6|15119.6|15112.6|15113.2|15106.2|0
1679520300000|2023-03-22 21:25:00|15119.3|15112.3|15118.1|15111.1|15120.3|15113.3|15117.6|15110.6|0
1679520600000|2023-03-22 21:30:00|15118.3|15111.3|15117.7|15110.7|15118.3|15111.3|15116.2|15109.2|0
1679520900000|2023-03-22 21:35:00|15117.8|15110.8|15117.7|15110.7|15118.1|15111.1|15117.4|15110.4|0
1679521200000|2023-03-22 21:40:00|15117.9|15110.9|15115.3|15108.3|15118.2|15111.2|15114|15107|0
1679521500000|2023-03-22 21:45:00|15115.4|15108.4|15115.5|15108.5|15115.5|15108.5|15114.2|15107.2|0
1679521800000|2023-03-22 21:50:00|15115.8|15108.8|15116.9|15109.9|15117.4|15110.4|15115.8|15108.8|0
1679522100000|2023-03-22 21:55:00|15116.7|15109.7|15116.9|15109.9|15119.1|15112.1|15114|15107|0
1679522400000|2023-03-22 22:00:00|15119|15112|15132.2|15125.2|15133.3|15126.3|15115.5|15108.5|0
1679522700000|2023-03-22 22:05:00|15132.7|15125.7|15141.4|15134.4|15142.5|15135.5|15131|15124|0
1679523000000|2023-03-22 22:10:00|15142.6|15135.6|15130.2|15123.2|15143.2|15136.2|15127.9|15120.9|0
1679523300000|2023-03-22 22:15:00|15129|15122|15130.1|15123.1|15131.3|15124.3|15126.5|15119.5|0
1679523600000|2023-03-22 22:20:00|15128.9|15121.9|15126.6|15119.6|15134.7|15127.7|15126.6|15119.6|0
1679523900000|2023-03-22 22:25:00|15125.5|15118.5|15125.3|15118.3|15126.4|15119.4|15120.9|15113.9|0
1679524200000|2023-03-22 22:30:00|15126.4|15119.4|15134.5|15127.5|15138|15131|15125.3|15118.3|0
1679524500000|2023-03-22 22:35:00|15135.7|15128.7|15132.1|15125.1|15138.1|15131.1|15130.9|15123.9|0
1679524800000|2023-03-22 22:40:00|15133.2|15126.2|15132|15125|15134.5|15127.5|15132|15125|0
1679525100000|2023-03-22 22:45:00|15130.9|15123.9|15128.7|15121.7|15133.2|15126.2|15126.3|15119.3|0
1679525400000|2023-03-22 22:50:00|15130.4|15123.4|15131.4|15124.4|15133.8|15126.8|15125.1|15118.1|0
1679525700000|2023-03-22 22:55:00|15132.6|15125.6|15129.6|15122.6|15132.6|15125.6|15129.1|15122.1|0
1679526000000|2023-03-22 23:00:00|15130.2|15123.2|15119.1|15112.1|15131.4|15124.4|15112.1|15105.1|0
1679526300000|2023-03-22 23:05:00|15118.5|15111.5|15117.9|15110.9|15120.3|15113.3|15115.6|15108.6|0
1679526600000|2023-03-22 23:10:00|15118.5|15111.5|15121.4|15114.4|15122.5|15115.5|15116.8|15109.8|0
1679526900000|2023-03-22 23:15:00|15122.6|15115.6|15126.6|15119.6|15130|15123|15121.2|15114.2|0
1679527200000|2023-03-22 23:20:00|15126|15119|15119.8|15112.8|15126|15119|15119.6|15112.6|0
1679527500000|2023-03-22 23:25:00|15119.2|15112.2|15125.5|15118.5|15126.1|15119.1|15118.6|15111.6|0
1679527800000|2023-03-22 23:30:00|15126.1|15119.1|15120.3|15113.3|15129.5|15122.5|15118|15111|0
1679528100000|2023-03-22 23:35:00|15120.9|15113.9|15117.2|15110.2|15122.6|15115.6|15116.1|15109.1|0
1679528400000|2023-03-22 23:40:00|15118.4|15111.4|15120.4|15113.4|15121.6|15114.6|15115|15108|0
1679528700000|2023-03-22 23:45:00|15121.6|15114.6|15124.2|15117.2|15127.4|15120.4|15121.6|15114.6|0
1679529000000|2023-03-22 23:50:00|15123.1|15116.1|15116.5|15109.5|15124.2|15117.2|15116.5|15109.5|0
1679529300000|2023-03-22 23:55:00|15116.7|15109.7|15113.4|15106.4|15121.4|15114.4|15111.1|15104.1|0
1679529600000|2023-03-23 00:00:00|15111.1|15104.1|15126.2|15119.2|15129.5|15122.5|15106.1|15099.1|0
1679529900000|2023-03-23 00:05:00|15125|15118|15131.4|15124.4|15131.4|15124.4|15113.9|15106.9|0
1679530200000|2023-03-23 00:10:00|15130.8|15123.8|15122.8|15115.8|15134.6|15127.6|15121.6|15114.6|0
1679530500000|2023-03-23 00:15:00|15121.6|15114.6|15112.1|15107.1|15122.8|15117.1|15107.6|15102.6|86
1679530800000|2023-03-23 00:20:00|15112.6|15107.6|15117.1|15112.1|15117.1|15112.1|15107.6|15102.6|46
1679531100000|2023-03-23 00:25:00|15116.6|15111.6|15104.6|15099.6|15116.6|15111.6|15101.1|15096.1|21
1679531400000|2023-03-23 00:30:00|15107.1|15102.1|15104.1|15099.1|15115.6|15110.6|15100.1|15095.1|44
1679531700000|2023-03-23 00:35:00|15103.6|15098.6|15112.6|15107.6|15112.6|15107.6|15103.6|15098.6|5
1679532000000|2023-03-23 00:40:00|15117.1|15112.1|15124.1|15119.1|15126.1|15121.1|15117.1|15112.1|23
1679532300000|2023-03-23 00:45:00|15123.6|15118.6|15115.1|15110.1|15124.6|15119.6|15111.6|15106.6|10
1679532600000|2023-03-23 00:50:00|15115.6|15110.6|15113.1|15108.1|15116.6|15111.6|15110.6|15105.6|6
1679532900000|2023-03-23 00:55:00|15113.6|15108.6|15115.6|15110.6|15120.6|15115.6|15113.6|15108.6|6
1679533200000|2023-03-23 01:00:00|15118.1|15113.1|15124.1|15119.1|15129.6|15124.6|15117.1|15112.1|52
1679533500000|2023-03-23 01:05:00|15123.6|15118.6|15131.1|15126.1|15137.1|15132.1|15122.6|15117.6|56
1679533800000|2023-03-23 01:10:00|15130.6|15125.6|15136.1|15131.1|15136.1|15131.1|15129.6|15124.6|14
1679534100000|2023-03-23 01:15:00|15136.6|15131.6|15138.1|15133.1|15139.6|15134.6|15136.1|15131.1|19
1679534400000|2023-03-23 01:20:00|15137.6|15132.6|15137.6|15132.6|15143.1|15138.1|15136.6|15131.6|22
1679534700000|2023-03-23 01:25:00|15138.1|15133.1|15137.6|15132.6|15138.6|15133.6|15137.1|15132.1|0
1679535000000|2023-03-23 01:30:00|15137.1|15132.1|15147.1|15142.1|15151.1|15146.1|15136.1|15131.1|38
1679535300000|2023-03-23 01:35:00|15147.6|15142.6|15137.6|15132.6|15148.1|15143.1|15137.1|15132.1|4
1679535600000|2023-03-23 01:40:00|15138.1|15133.1|15140.1|15135.1|15141.6|15136.6|15136.6|15131.6|1
1679535900000|2023-03-23 01:45:00|15142.1|15137.1|15143.6|15138.6|15150.1|15145.1|15142.1|15137.1|8
1679536200000|2023-03-23 01:50:00|15144.1|15139.1|15144.1|15139.1|15144.6|15139.6|15140.6|15135.6|4
1679536500000|2023-03-23 01:55:00|15143.6|15138.6|15147.6|15142.6|15148.1|15143.1|15139.6|15134.6|5
1679536800000|2023-03-23 02:00:00|15148.1|15143.1|15145.1|15140.1|15148.6|15143.6|15145.1|15140.1|1
1679537100000|2023-03-23 02:05:00|15145.6|15140.6|15148.1|15143.1|15148.6|15143.6|15139.6|15134.6|7
1679537400000|2023-03-23 02:10:00|15148.6|15143.6|15157.1|15152.1|15159.1|15154.1|15148.1|15143.1|32
1679537700000|2023-03-23 02:15:00|15157.6|15152.6|15170.1|15165.1|15170.6|15165.6|15156.6|15151.6|27
1679538000000|2023-03-23 02:20:00|15171.1|15166.1|15172.1|15167.1|15172.1|15167.1|15166.1|15161.1|10
1679538300000|2023-03-23 02:25:00|15171.1|15166.1|15171.6|15166.6|15172.6|15167.6|15168.6|15163.6|16
1679538600000|2023-03-23 02:30:00|15171.1|15166.1|15166.1|15161.1|15172.1|15167.1|15164.1|15159.1|16
1679538900000|2023-03-23 02:35:00|15166.6|15161.6|15181.1|15176.1|15182.6|15177.6|15163.1|15158.1|51
1679539200000|2023-03-23 02:40:00|15180.6|15175.6|15181.6|15176.6|15183.1|15178.1|15179.6|15174.6|6
1679539500000|2023-03-23 02:45:00|15181.1|15176.1|15185.1|15180.1|15188.6|15183.6|15181.1|15176.1|18
1679539800000|2023-03-23 02:50:00|15184.6|15179.6|15176.6|15171.6|15185.1|15180.1|15176.1|15171.1|13
1679540100000|2023-03-23 02:55:00|15176.1|15171.1|15176.1|15171.1|15182.1|15177.1|15173.1|15168.1|43
1679540400000|2023-03-23 03:00:00|15175.6|15170.6|15173.6|15168.6|15178.6|15173.6|15173.6|15168.6|11
1679540700000|2023-03-23 03:05:00|15174.1|15169.1|15177.1|15172.1|15182.6|15177.6|15173.6|15168.6|18
1679541000000|2023-03-23 03:10:00|15177.6|15172.6|15175.1|15170.1|15179.6|15174.6|15173.6|15168.6|3
1679541300000|2023-03-23 03:15:00|15175.6|15170.6|15171.6|15166.6|15176.6|15171.6|15171.6|15166.6|2
1679541600000|2023-03-23 03:20:00|15171.1|15166.1|15169.1|15164.1|15173.6|15168.6|15167.6|15162.6|3
1679541900000|2023-03-23 03:25:00|15169.6|15164.6|15168.6|15163.6|15170.6|15165.6|15164.6|15159.6|9
1679542200000|2023-03-23 03:30:00|15168.1|15163.1|15171.6|15166.6|15174.6|15169.6|15168.1|15163.1|10
1679542500000|2023-03-23 03:35:00|15172.1|15167.1|15176.6|15171.6|15179.1|15174.1|15171.1|15166.1|7
1679542800000|2023-03-23 03:40:00|15177.1|15172.1|15172.6|15167.6|15178.6|15173.6|15172.1|15167.1|3
1679543100000|2023-03-23 03:45:00|15173.1|15168.1|15173.1|15168.1|15176.6|15171.6|15171.6|15166.6|3
1679543400000|2023-03-23 03:50:00|15172.1|15167.1|15174.6|15169.6|15174.6|15169.6|15172.1|15167.1|2
1679543700000|2023-03-23 03:55:00|15175.1|15170.1|15176.6|15171.6|15177.6|15172.6|15174.6|15169.6|2
1679544000000|2023-03-23 04:00:00|15176.1|15171.1|15176.6|15171.6|15177.1|15172.1|15171.1|15166.1|10
1679544300000|2023-03-23 04:05:00|15177.1|15172.1|15172.6|15167.6|15177.6|15172.6|15171.6|15166.6|3
1679544600000|2023-03-23 04:10:00|15172.1|15167.1|15168.6|15163.6|15175.1|15170.1|15168.6|15163.6|18
1679544900000|2023-03-23 04:15:00|15169.1|15164.1|15165.6|15160.6|15171.6|15166.6|15165.6|15160.6|7
1679545200000|2023-03-23 04:20:00|15166.1|15161.1|15167.6|15162.6|15168.1|15163.1|15165.1|15160.1|1
1679545500000|2023-03-23 04:25:00|15168.1|15163.1|15177.1|15172.1|15177.6|15172.6|15167.6|15162.6|12
1679545800000|2023-03-23 04:30:00|15177.6|15172.6|15177.1|15172.1|15178.1|15173.1|15176.1|15171.1|6
1679546100000|2023-03-23 04:35:00|15176.6|15171.6|15172.6|15167.6|15177.1|15172.1|15171.6|15166.6|4
1679546400000|2023-03-23 04:40:00|15172.1|15167.1|15175.6|15170.6|15175.6|15170.6|15171.6|15166.6|0
1679546700000|2023-03-23 04:45:00|15175.1|15170.1|15175.1|15170.1|15175.6|15170.6|15173.1|15168.1|3
1679547000000|2023-03-23 04:50:00|15174.6|15169.6|15180.6|15175.6|15182.6|15177.6|15173.6|15168.6|9
1679547300000|2023-03-23 04:55:00|15181.1|15176.1|15183.6|15178.6|15183.6|15178.6|15180.6|15175.6|1
1679547600000|2023-03-23 05:00:00|15183.1|15178.1|15183.1|15178.1|15184.6|15179.6|15181.1|15176.1|6
1679547900000|2023-03-23 05:05:00|15185.1|15180.1|15181.1|15176.1|15188.6|15183.6|15181.1|15176.1|15
1679548200000|2023-03-23 05:10:00|15181.6|15176.6|15178.1|15173.1|15181.6|15176.6|15174.6|15169.6|48
1679548500000|2023-03-23 05:15:00|15178.6|15173.6|15177.6|15172.6|15182.6|15177.6|15174.6|15169.6|22
1679548800000|2023-03-23 05:20:00|15178.1|15173.1|15169.1|15164.1|15179.6|15174.6|15168.6|15163.6|15
1679549100000|2023-03-23 05:25:00|15168.6|15163.6|15171.6|15166.6|15173.1|15168.1|15167.1|15162.1|12
1679549400000|2023-03-23 05:30:00|15171.1|15166.1|15179.6|15174.6|15181.1|15176.1|15170.1|15165.1|27
1679549700000|2023-03-23 05:35:00|15180.1|15175.1|15182.6|15177.6|15182.6|15177.6|15178.1|15173.1|13
1679550000000|2023-03-23 05:40:00|15182.1|15177.1|15189.6|15184.6|15191.6|15186.6|15182.1|15177.1|34
1679550300000|2023-03-23 05:45:00|15189.1|15184.1|15197.1|15192.1|15214.1|15209.1|15184.1|15179.1|173
1679550600000|2023-03-23 05:50:00|15196.6|15191.6|15204.1|15199.1|15204.1|15199.1|15195.6|15190.6|22
1679550900000|2023-03-23 05:55:00|15203.6|15198.6|15197.1|15192.1|15207.1|15202.1|15196.6|15191.6|38
1679551200000|2023-03-23 06:00:00|15196.1|15191.1|15184.6|15179.6|15196.1|15191.1|15183.1|15178.1|82
1679551500000|2023-03-23 06:05:00|15183.1|15178.1|15183.6|15178.6|15193.1|15188.1|15183.1|15178.1|64
1679551800000|2023-03-23 06:10:00|15183.1|15178.1|15175.6|15170.6|15183.1|15178.1|15173.1|15168.1|138
1679552100000|2023-03-23 06:15:00|15176.1|15171.1|15196.6|15191.6|15196.6|15191.6|15175.1|15170.1|120
1679552400000|2023-03-23 06:20:00|15196.1|15191.1|15190.1|15185.1|15206.6|15201.6|15188.6|15183.6|81
1679552700000|2023-03-23 06:25:00|15189.6|15184.6|15183.6|15178.6|15195.6|15190.6|15183.1|15178.1|91
1679553000000|2023-03-23 06:30:00|15183.1|15178.1|15185.1|15180.1|15192.1|15187.1|15178.1|15173.1|68
1679553300000|2023-03-23 06:35:00|15185.6|15180.6|15181.6|15176.6|15189.1|15184.1|15179.6|15174.6|41
1679553600000|2023-03-23 06:40:00|15181.1|15176.1|15181.1|15176.1|15183.1|15178.1|15174.1|15169.1|41
1679553900000|2023-03-23 06:45:00|15181.6|15176.6|15182.1|15177.1|15182.6|15177.6|15168.1|15163.1|49
1679554200000|2023-03-23 06:50:00|15180.1|15175.1|15177.6|15172.6|15180.6|15175.6|15169.1|15164.1|64
1679554500000|2023-03-23 06:55:00|15178.1|15173.1|15177.6|15172.6|15183.1|15178.1|15171.1|15166.1|66
1679554800000|2023-03-23 07:00:00|15176.5|15173.7|15184.5|15181.7|15186|15183.2|15164|15161.2|308
1679555100000|2023-03-23 07:05:00|15183|15180.2|15178|15175.2|15188|15185.2|15172|15169.2|233
1679555400000|2023-03-23 07:10:00|15180|15177.2|15184|15181.2|15188|15185.2|15172|15169.2|127
1679555700000|2023-03-23 07:15:00|15184.5|15181.7|15205|15202.2|15205.5|15202.7|15184.5|15181.7|236
1679556000000|2023-03-23 07:20:00|15205.5|15202.7|15194|15191.2|15205.5|15202.7|15192.5|15189.7|181
1679556300000|2023-03-23 07:25:00|15194.5|15191.7|15197|15194.2|15202.5|15199.7|15190.5|15187.7|126
1679556600000|2023-03-23 07:30:00|15196.5|15193.7|15185|15182.2|15199.5|15196.7|15185|15182.2|214
1679556900000|2023-03-23 07:35:00|15185.5|15182.7|15182|15179.2|15192|15189.2|15181|15178.2|131
1679557200000|2023-03-23 07:40:00|15182.5|15179.7|15181|15178.2|15184.5|15181.7|15177|15174.2|200
1679557500000|2023-03-23 07:45:00|15180.5|15177.7|15187|15184.2|15192|15189.2|15180.5|15177.7|153
1679557800000|2023-03-23 07:50:00|15186.5|15183.7|15179|15176.2|15192|15189.2|15176.5|15173.7|235
1679558100000|2023-03-23 07:55:00|15179.5|15176.7|15194|15191.2|15194.5|15191.7|15171|15168.2|337
1679558400000|2023-03-23 08:00:00|15193.3|15191.9|15194.8|15193.4|15199.3|15197.9|15172.3|15170.9|1387
1679558700000|2023-03-23 08:05:00|15195.3|15193.9|15204.8|15203.4|15220.8|15219.4|15195.3|15193.9|1311
1679559000000|2023-03-23 08:10:00|15206.3|15204.9|15188.8|15187.4|15212.3|15210.9|15172.3|15170.9|913
1679559300000|2023-03-23 08:15:00|15186.3|15184.9|15200.3|15198.9|15205.8|15204.4|15183.8|15182.4|699
1679559600000|2023-03-23 08:20:00|15199.8|15198.4|15187.3|15185.9|15202.3|15200.9|15185.8|15184.4|368
1679559900000|2023-03-23 08:25:00|15187.8|15186.4|15189.3|15187.9|15200.3|15198.9|15185.3|15183.9|296
1679560200000|2023-03-23 08:30:00|15188.3|15186.9|15182.3|15180.9|15190.8|15189.4|15157.3|15155.9|894
1679560500000|2023-03-23 08:35:00|15182.8|15181.4|15183.8|15182.4|15188.8|15187.4|15173.8|15172.4|347
1679560800000|2023-03-23 08:40:00|15184.3|15182.9|15207.3|15205.9|15207.8|15206.4|15183.8|15182.4|362
1679561100000|2023-03-23 08:45:00|15207.8|15206.4|15220.3|15218.9|15223.8|15222.4|15203.8|15202.4|597
1679561400000|2023-03-23 08:50:00|15220.8|15219.4|15230|15228.6|15232|15230.6|15218.5|15217.1|639
1679561700000|2023-03-23 08:55:00|15229.5|15228.1|15214|15212.6|15233|15231.6|15214|15212.6|327
1679562000000|2023-03-23 09:00:00|15216|15214.6|15187|15185.6|15216.5|15215.1|15182|15180.6|854
1679562300000|2023-03-23 09:05:00|15186.5|15185.1|15183.5|15182.1|15193|15191.6|15182|15180.6|434
1679562600000|2023-03-23 09:10:00|15183|15181.6|15177|15175.6|15183.5|15182.1|15164.5|15163.1|514
1679562900000|2023-03-23 09:15:00|15172.5|15171.1|15172.1|15170.7|15177|15175.6|15164.6|15163.2|311
1679563200000|2023-03-23 09:20:00|15171.6|15170.2|15148.1|15146.7|15173.6|15172.2|15146.1|15144.7|456
1679563500000|2023-03-23 09:25:00|15148.6|15147.2|15139.6|15138.2|15153.1|15151.7|15133.1|15131.7|480
1679563800000|2023-03-23 09:30:00|15140.1|15138.7|15138.6|15137.2|15141.6|15140.2|15119.1|15117.7|872
1679564100000|2023-03-23 09:35:00|15139.1|15137.7|15142.1|15140.7|15147.6|15146.2|15130.1|15128.7|361
1679564400000|2023-03-23 09:40:00|15141.6|15140.2|15142.1|15140.7|15142.1|15140.7|15126.6|15125.2|345
1679564700000|2023-03-23 09:45:00|15141.1|15139.7|15142.6|15141.2|15148.6|15147.2|15133.1|15131.7|320
1679565000000|2023-03-23 09:50:00|15142.1|15140.7|15149.6|15148.2|15151.6|15150.2|15135.1|15133.7|227
1679565300000|2023-03-23 09:55:00|15150.1|15148.7|15145.1|15143.7|15153.6|15152.2|15139.1|15137.7|341
1679565600000|2023-03-23 10:00:00|15144.6|15143.2|15133.1|15131.7|15149.6|15148.2|15133.1|15131.7|419
1679565900000|2023-03-23 10:05:00|15133.6|15132.2|15126.1|15124.7|15143.6|15142.2|15121.1|15119.7|288
1679566200000|2023-03-23 10:10:00|15126.6|15125.2|15114.1|15112.7|15127.1|15125.7|15111.6|15110.2|410
1679566500000|2023-03-23 10:15:00|15114.6|15113.2|15106.6|15105.2|15120.1|15118.7|15100.6|15099.2|438
1679566800000|2023-03-23 10:20:00|15106.1|15104.7|15087.6|15086.2|15108.1|15106.7|15087.6|15086.2|460
1679567100000|2023-03-23 10:25:00|15088.1|15086.7|15084.1|15082.7|15099.6|15098.2|15080.6|15079.2|513
1679567400000|2023-03-23 10:30:00|15083.1|15081.7|15087.6|15086.2|15092.6|15091.2|15079.6|15078.2|362
1679567700000|2023-03-23 10:35:00|15087.1|15085.7|15094.1|15092.7|15098.6|15097.2|15085.1|15083.7|362
1679568000000|2023-03-23 10:40:00|15094.6|15093.2|15083.1|15081.7|15094.6|15093.2|15077.6|15076.2|261
1679568300000|2023-03-23 10:45:00|15082.6|15081.2|15096.1|15094.7|15107.1|15105.7|15080.6|15079.2|362
1679568600000|2023-03-23 10:50:00|15096.6|15095.2|15097.1|15095.7|15105.1|15103.7|15092.1|15090.7|294
1679568900000|2023-03-23 10:55:00|15097.6|15096.2|15112.6|15111.2|15112.6|15111.2|15091.6|15090.2|315
1679569200000|2023-03-23 11:00:00|15111.1|15109.7|15133.1|15131.7|15133.6|15132.2|15109.6|15108.2|569
1679569500000|2023-03-23 11:05:00|15132.6|15131.2|15125.1|15123.7|15134.1|15132.7|15119.1|15117.7|644
1679569800000|2023-03-23 11:10:00|15125.6|15124.2|15137.6|15136.2|15141.6|15140.2|15120.6|15119.2|293
1679570100000|2023-03-23 11:15:00|15138.1|15136.7|15142.1|15140.7|15146.1|15144.7|15138.1|15136.7|323
1679570400000|2023-03-23 11:20:00|15141.6|15140.2|15124.1|15122.7|15142.1|15140.7|15123.6|15122.2|330
1679570700000|2023-03-23 11:25:00|15124.6|15123.2|15126.1|15124.7|15132.1|15130.7|15116.1|15114.7|225
1679571000000|2023-03-23 11:30:00|15125.6|15124.2|15121.6|15120.2|15127.6|15126.2|15116.6|15115.2|103
1679571300000|2023-03-23 11:35:00|15122.1|15120.7|15131.6|15130.2|15134.1|15132.7|15121.1|15119.7|101
1679571600000|2023-03-23 11:40:00|15131.1|15129.7|15133.1|15131.7|15133.1|15131.7|15126.6|15125.2|91
1679571900000|2023-03-23 11:45:00|15132.6|15131.2|15143.1|15141.7|15149.1|15147.7|15129.1|15127.7|272
1679572200000|2023-03-23 11:50:00|15144.6|15143.2|15142.1|15140.7|15149.6|15148.2|15141.1|15139.7|185
1679572500000|2023-03-23 11:55:00|15141.6|15140.2|15147.1|15145.7|15148.1|15146.7|15140.6|15139.2|297
1679572800000|2023-03-23 12:00:00|15148.1|15146.7|15128.1|15126.7|15148.1|15146.7|15125.1|15123.7|336
1679573100000|2023-03-23 12:05:00|15128.6|15127.2|15135.1|15133.7|15136.1|15134.7|15127.1|15125.7|171
1679573400000|2023-03-23 12:10:00|15136.1|15134.7|15139.1|15137.7|15143.1|15141.7|15134.1|15132.7|131
1679573700000|2023-03-23 12:15:00|15138.6|15137.2|15156.6|15155.2|15161.6|15160.2|15138.1|15136.7|342
1679574000000|2023-03-23 12:20:00|15156.1|15154.7|15163.1|15161.7|15172.1|15170.7|15154.6|15153.2|380
1679574300000|2023-03-23 12:25:00|15162.6|15161.2|15167.1|15165.7|15173.1|15171.7|15159.1|15157.7|316
1679574600000|2023-03-23 12:30:00|15162.6|15161.2|15168.1|15166.7|15174.6|15173.2|15161.6|15160.2|401
1679574900000|2023-03-23 12:35:00|15167.6|15166.2|15181.6|15180.2|15181.6|15180.2|15164.6|15163.2|254
1679575200000|2023-03-23 12:40:00|15182.2|15180.8|15176.7|15175.3|15183.2|15181.8|15174.2|15172.8|231
1679575500000|2023-03-23 12:45:00|15176.2|15174.8|15187.2|15185.8|15191.2|15189.8|15173.7|15172.3|516
1679575800000|2023-03-23 12:50:00|15186.7|15185.3|15176.7|15175.3|15189.2|15187.8|15171.7|15170.3|317
1679576100000|2023-03-23 12:55:00|15177.2|15175.8|15178.2|15176.8|15183.2|15181.8|15175.2|15173.8|246
1679576400000|2023-03-23 13:00:00|15177.7|15176.3|15162.7|15161.3|15179.7|15178.3|15157.7|15156.3|373
1679576700000|2023-03-23 13:05:00|15163.2|15161.8|15161.2|15159.8|15164.2|15162.8|15155.2|15153.8|217
1679577000000|2023-03-23 13:10:00|15161.7|15160.3|15168.7|15167.3|15172.2|15170.8|15160.2|15158.8|333
1679577300000|2023-03-23 13:15:00|15169.2|15167.8|15178.7|15177.3|15179.7|15178.3|15169.2|15167.8|265
1679577600000|2023-03-23 13:20:00|15178.2|15176.8|15172.7|15171.3|15180.7|15179.3|15172.2|15170.8|286
1679577900000|2023-03-23 13:25:00|15173.2|15171.8|15188.7|15187.3|15189.2|15187.8|15172.2|15170.8|304
1679578200000|2023-03-23 13:30:00|15189.2|15187.8|15182.2|15180.8|15194.2|15192.8|15180.7|15179.3|606
1679578500000|2023-03-23 13:35:00|15182.7|15181.3|15180.2|15178.8|15192.2|15190.8|15176.7|15175.3|389
1679578800000|2023-03-23 13:40:00|15180.7|15179.3|15191.7|15190.3|15197.2|15195.8|15164.7|15163.3|615
1679579100000|2023-03-23 13:45:00|15192.2|15190.8|15187.7|15186.3|15197.7|15196.3|15177.2|15175.8|390
1679579400000|2023-03-23 13:50:00|15188.2|15186.8|15197.2|15195.8|15202.7|15201.3|15185.7|15184.3|462
1679579700000|2023-03-23 13:55:00|15196.7|15195.3|15197.2|15195.8|15200.2|15198.8|15183.7|15182.3|296
1679580000000|2023-03-23 14:00:00|15199.2|15197.8|15204.2|15202.8|15211.7|15210.3|15197.2|15195.8|742
1679580300000|2023-03-23 14:05:00|15202.2|15200.8|15215.2|15213.8|15215.2|15213.8|15200.7|15199.3|355
1679580600000|2023-03-23 14:10:00|15215.7|15214.3|15222.2|15220.8|15227.7|15226.3|15214.2|15212.8|679
1679580900000|2023-03-23 14:15:00|15222.7|15221.3|15216.2|15214.8|15232.2|15230.8|15216.2|15214.8|525
1679581200000|2023-03-23 14:20:00|15217.2|15215.8|15216.2|15214.8|15218.2|15216.8|15205.7|15204.3|599
1679581500000|2023-03-23 14:25:00|15215.2|15213.8|15207.2|15205.8|15219.2|15217.8|15204.7|15203.3|284
1679581800000|2023-03-23 14:30:00|15207.7|15206.3|15194.2|15192.8|15210.7|15209.3|15184.7|15183.3|624
1679582100000|2023-03-23 14:35:00|15194.7|15193.3|15196.7|15195.3|15198.7|15197.3|15184.2|15182.8|323
1679582400000|2023-03-23 14:40:00|15196.2|15194.8|15202.7|15201.3|15203.2|15201.8|15193.7|15192.3|279
1679582700000|2023-03-23 14:45:00|15202.2|15200.8|15224.2|15222.8|15227.7|15226.3|15201.2|15199.8|489
1679583000000|2023-03-23 14:50:00|15224.7|15223.3|15227.7|15226.3|15230.7|15229.3|15219.2|15217.8|415
1679583300000|2023-03-23 14:55:00|15228.2|15226.8|15235.2|15233.8|15235.2|15233.8|15226.2|15224.8|415
1679583600000|2023-03-23 15:00:00|15235.7|15234.3|15234.7|15233.3|15247.2|15245.8|15231.2|15229.8|825
1679583900000|2023-03-23 15:05:00|15235.2|15233.8|15234.7|15233.3|15246.2|15244.8|15231.2|15229.8|476
1679584200000|2023-03-23 15:10:00|15233.7|15232.3|15236.7|15235.3|15246.2|15244.8|15231.7|15230.3|437
1679584500000|2023-03-23 15:15:00|15237.2|15235.8|15230.2|15228.8|15240.7|15239.3|15228.2|15226.8|455
1679584800000|2023-03-23 15:20:00|15229.7|15228.3|15230.2|15228.8|15239.2|15237.8|15222.2|15220.8|466
1679585100000|2023-03-23 15:25:00|15229.7|15228.3|15217.2|15215.8|15233.2|15231.8|15216.2|15214.8|456
1679585400000|2023-03-23 15:30:00|15218.7|15217.3|15221.2|15219.8|15230.2|15228.8|15214.2|15212.8|473
1679585700000|2023-03-23 15:35:00|15221.7|15220.3|15225.2|15223.8|15231.2|15229.8|15219.2|15217.8|306
1679586000000|2023-03-23 15:40:00|15225.7|15224.3|15218.7|15217.3|15231.2|15229.8|15215.7|15214.3|287
1679586300000|2023-03-23 15:45:00|15218.2|15216.8|15224.7|15223.3|15227.2|15225.8|15208.7|15207.3|564
1679586600000|2023-03-23 15:50:00|15224.2|15222.8|15234.2|15232.8|15240.2|15238.8|15224.2|15222.8|594
1679586900000|2023-03-23 15:55:00|15234.7|15233.3|15232.2|15230.8|15240.7|15239.3|15229.2|15227.8|246
1679587200000|2023-03-23 16:00:00|15231.7|15230.3|15238.2|15236.8|15239.2|15237.8|15228.2|15226.8|272
1679587500000|2023-03-23 16:05:00|15238.7|15237.3|15239.7|15238.3|15244.7|15243.3|15233.2|15231.8|383
1679587800000|2023-03-23 16:10:00|15239.2|15237.8|15227.2|15225.8|15240.2|15238.8|15224.7|15223.3|537
1679588100000|2023-03-23 16:15:00|15226.7|15225.3|15215.7|15214.3|15229.7|15228.3|15210.2|15208.8|560
1679588400000|2023-03-23 16:20:00|15216.2|15214.8|15212.2|15210.8|15217.7|15216.3|15200.7|15199.3|589
1679588700000|2023-03-23 16:25:00|15211.7|15210.3|15211.7|15210.3|15223.2|15221.8|15208.2|15206.8|807
1679589000000|2023-03-23 16:30:00|15212.4|15209.6|15209.9|15207.1|15221.9|15219.1|15209.4|15206.6|1184
1679589300000|2023-03-23 16:35:00|15209.4|15206.6|15194.4|15191.6|15215.4|15212.6|15193.9|15191.1|795
1679589600000|2023-03-23 16:40:00|15193.9|15191.1|15191.9|15189.1|15195.9|15193.1|15181.9|15179.1|489
1679589900000|2023-03-23 16:45:00|15192.4|15189.6|15186.9|15184.1|15192.9|15190.1|15176.4|15173.6|234
1679590200000|2023-03-23 16:50:00|15187.4|15184.6|15183.9|15181.1|15188.9|15186.1|15177.9|15175.1|173
1679590500000|2023-03-23 16:55:00|15183.4|15180.6|15180.4|15177.6|15184.9|15182.1|15177.4|15174.6|107
1679590800000|2023-03-23 17:00:00|15180.9|15178.1|15176.9|15174.1|15180.9|15178.1|15169.4|15166.6|266
1679591100000|2023-03-23 17:05:00|15176.4|15173.6|15167.9|15165.1|15184.4|15181.6|15162.4|15159.6|289
1679591400000|2023-03-23 17:10:00|15168.4|15165.6|15151.9|15149.1|15169.9|15167.1|15144.9|15142.1|326
1679591700000|2023-03-23 17:15:00|15151.4|15148.6|15146.4|15143.6|15153.9|15151.1|15139.4|15136.6|247
1679592000000|2023-03-23 17:20:00|15145.9|15143.1|15152.4|15149.6|15162.4|15159.6|15145.4|15142.6|229
1679592300000|2023-03-23 17:25:00|15151.9|15149.1|15137.4|15134.6|15153.9|15151.1|15122.4|15119.6|531
1679592600000|2023-03-23 17:30:00|15138.4|15135.6|15137.4|15134.6|15143.9|15141.1|15134.4|15131.6|154
1679592900000|2023-03-23 17:35:00|15136.9|15134.1|15144.4|15141.6|15144.9|15142.1|15133.9|15131.1|105
1679593200000|2023-03-23 17:40:00|15143.9|15141.1|15154.4|15151.6|15155.9|15153.1|15139.9|15137.1|189
1679593500000|2023-03-23 17:45:00|15153.9|15151.1|15140.4|15137.6|15155.4|15152.6|15134.4|15131.6|189
1679593800000|2023-03-23 17:50:00|15140.9|15138.1|15131.4|15128.6|15142.4|15139.6|15121.9|15119.1|245
1679594100000|2023-03-23 17:55:00|15130.9|15128.1|15123.4|15120.6|15135.4|15132.6|15118.9|15116.1|164
1679594400000|2023-03-23 18:00:00|15123.9|15121.1|15123.4|15120.6|15135.9|15133.1|15118.9|15116.1|223
1679594700000|2023-03-23 18:05:00|15122.9|15120.1|15112.4|15109.6|15127.4|15124.6|15110.4|15107.6|223
1679595000000|2023-03-23 18:10:00|15114.4|15111.6|15126.4|15123.6|15128.4|15125.6|15110.4|15107.6|186
1679595300000|2023-03-23 18:15:00|15126.9|15124.1|15112.9|15110.1|15128.4|15125.6|15112.9|15110.1|127
1679595600000|2023-03-23 18:20:00|15112.4|15109.6|15085.4|15082.6|15113.4|15110.6|15083.9|15081.1|550
1679595900000|2023-03-23 18:25:00|15085.9|15083.1|15058.4|15055.6|15087.4|15084.6|15057.9|15055.1|460
1679596200000|2023-03-23 18:30:00|15056.4|15053.6|15058.4|15055.6|15068.9|15066.1|15050.9|15048.1|354
1679596500000|2023-03-23 18:35:00|15057.9|15055.1|15043.9|15041.1|15071.4|15068.6|15042.9|15040.1|518
1679596800000|2023-03-23 18:40:00|15044.4|15041.6|15019.4|15016.6|15047.9|15045.1|15018.9|15016.1|619
1679597100000|2023-03-23 18:45:00|15020.4|15017.6|15029.4|15026.6|15042.9|15040.1|15014.4|15011.6|530
1679597400000|2023-03-23 18:50:00|15028.9|15026.1|15023.9|15021.1|15036.9|15034.1|15018.9|15016.1|319
1679597700000|2023-03-23 18:55:00|15023.4|15020.6|15048.4|15045.6|15048.9|15046.1|15011.9|15009.1|424
1679598000000|2023-03-23 19:00:00|15048.9|15046.1|15074.9|15072.1|15106.4|15103.6|15048.4|15045.6|1675
1679598300000|2023-03-23 19:05:00|15075.4|15072.6|15070.4|15067.6|15078.9|15076.1|15052.4|15049.6|421
1679598600000|2023-03-23 19:10:00|15070.9|15068.1|15064.9|15062.1|15080.9|15078.1|15051.9|15049.1|305
1679598900000|2023-03-23 19:15:00|15064.4|15061.6|15039.4|15036.6|15072.9|15070.1|15038.4|15035.6|365
1679599200000|2023-03-23 19:20:00|15038.9|15036.1|15050.4|15047.6|15051.4|15048.6|15017.4|15014.6|365
1679599500000|2023-03-23 19:25:00|15050.9|15048.1|15042.4|15039.6|15057.9|15055.1|15041.4|15038.6|272
1679599800000|2023-03-23 19:30:00|15041.9|15039.1|15047.4|15044.6|15049.4|15046.6|15031.4|15028.6|197
1679600100000|2023-03-23 19:35:00|15047.9|15045.1|15058.4|15055.6|15064.9|15062.1|15047.4|15044.6|312
1679600400000|2023-03-23 19:40:00|15056.9|15054.1|15070.4|15067.6|15071.9|15069.1|15050.9|15048.1|217
1679600700000|2023-03-23 19:45:00|15069.9|15067.1|15087.4|15084.6|15094.4|15091.6|15069.9|15067.1|435
1679601000000|2023-03-23 19:50:00|15094.4|15091.6|15101.4|15098.6|15113.4|15110.6|15090.4|15087.6|478
1679601300000|2023-03-23 19:55:00|15100.9|15098.1|15085.9|15083.1|15109.9|15107.1|15085.4|15082.6|360
1679601600000|2023-03-23 20:00:00|15085.4|15082.6|15089.4|15086.6|15091.4|15088.6|15076.4|15073.6|168
1679601900000|2023-03-23 20:05:00|15089.9|15087.1|15086.4|15083.6|15089.9|15087.1|15084.4|15081.6|44
1679602200000|2023-03-23 20:10:00|15086.9|15084.1|15093.4|15090.6|15093.4|15090.6|15086.4|15083.6|62
1679602500000|2023-03-23 20:15:00|15092.9|15090.1|15088.4|15085.6|15093.4|15090.6|15088.4|15085.6|61
1679602800000|2023-03-23 20:20:00|15087.9|15085.1|15092.4|15089.6|15092.9|15090.1|15087.4|15084.6|40
1679603100000|2023-03-23 20:25:00|15091.4|15088.6|15095.9|15093.1|15096.4|15093.6|15091.4|15088.6|79
1679603400000|2023-03-23 20:30:00|15095.4|15092.6|15121.4|15118.6|15122.9|15120.1|15091.9|15089.1|170
1679603700000|2023-03-23 20:35:00|15120.9|15118.1|15132.4|15129.6|15133.4|15130.6|15118.9|15116.1|188
1679604000000|2023-03-23 20:40:00|15131.9|15129.1|15139.4|15136.6|15143.9|15141.1|15130.9|15128.1|138
1679604300000|2023-03-23 20:45:00|15139.9|15137.1|15147.4|15144.6|15149.9|15147.1|15139.4|15136.6|161
1679604600000|2023-03-23 20:50:00|15146.9|15144.1|15148.4|15145.6|15150.4|15147.6|15142.4|15139.6|216
1679604900000|2023-03-23 20:55:00|15148.9|15146.1|15146.4|15143.6|15148.9|15146.1|15143.9|15141.1|99
1679605200000|2023-03-23 21:00:00|15148.5|15141.5|15148.6|15141.6|15149.5|15142.5|15145.9|15138.9|6
1679605500000|2023-03-23 21:05:00|15148|15141|15148.7|15141.7|15149|15142|15145.6|15138.6|0
1679605800000|2023-03-23 21:10:00|15145.6|15138.6|15146.4|15139.4|15147.6|15140.6|15144.7|15137.7|0
1679606100000|2023-03-23 21:15:00|15146.5|15139.5|15144.4|15137.4|15146.5|15139.5|15142.8|15135.8|0
1679606400000|2023-03-23 21:20:00|15144.2|15137.2|15144.6|15137.6|15144.6|15137.6|15144.2|15137.2|0
1679606700000|2023-03-23 21:25:00|15146.8|15139.8|15143.1|15136.1|15147.2|15140.2|15143.1|15136.1|0
1679607000000|2023-03-23 21:30:00|15142.7|15135.7|15143.1|15136.1|15144.7|15137.7|15142.3|15135.3|0
1679607300000|2023-03-23 21:35:00|15144.7|15137.7|15143.4|15136.4|15144.7|15137.7|15141.7|15134.7|0
1679607600000|2023-03-23 21:40:00|15144.1|15137.1|15143|15136|15144.1|15137.1|15142.7|15135.7|0
1679607900000|2023-03-23 21:45:00|15142.9|15135.9|15143.9|15136.9|15144|15137|15142.9|15135.9|0
1679608200000|2023-03-23 21:50:00|15143|15136|15147.4|15140.4|15147.4|15140.4|15143|15136|0
1679608500000|2023-03-23 21:55:00|15148|15141|15150.6|15143.6|15155.7|15148.7|15148|15141|0
1679608800000|2023-03-23 22:00:00|15149.3|15142.3|15140.2|15133.2|15158.5|15151.5|15139.1|15132.1|0
1679609100000|2023-03-23 22:05:00|15140.8|15133.8|15139.1|15132.1|15144.9|15137.9|15137.9|15130.9|0
1679609400000|2023-03-23 22:10:00|15138.5|15131.5|15130.9|15123.9|15139.1|15132.1|15128.7|15121.7|0
1679609700000|2023-03-23 22:15:00|15131|15124|15117.6|15110.6|15131|15124|15117.6|15110.6|0
1679610000000|2023-03-23 22:20:00|15121.1|15114.1|15117.8|15110.8|15123.3|15116.3|15116.6|15109.6|0
1679610300000|2023-03-23 22:25:00|15118.9|15111.9|15123.1|15116.1|15124.2|15117.2|15118.4|15111.4|0
1679610600000|2023-03-23 22:30:00|15121.9|15114.9|15123|15116|15125.3|15118.3|15117.2|15110.2|0
1679610900000|2023-03-23 22:35:00|15121.9|15114.9|15106.9|15099.9|15121.9|15114.9|15106.9|15099.9|0
1679611200000|2023-03-23 22:40:00|15108.1|15101.1|15110.8|15103.8|15112.9|15105.9|15108|15101|0
1679611500000|2023-03-23 22:45:00|15111.9|15104.9|15106.7|15099.7|15112.7|15105.7|15104.3|15097.3|0
1679611800000|2023-03-23 22:50:00|15107.8|15100.8|15108.3|15101.3|15110.6|15103.6|15106.5|15099.5|0
1679612100000|2023-03-23 22:55:00|15109.5|15102.5|15117.2|15110.2|15119.3|15112.3|15108.3|15101.3|0
1679612400000|2023-03-23 23:00:00|15116|15109|15120.6|15113.6|15126.4|15119.4|15113.6|15106.6|0
1679612700000|2023-03-23 23:05:00|15121.7|15114.7|15118|15111|15121.7|15114.7|15114.5|15107.5|0
1679613000000|2023-03-23 23:10:00|15116.8|15109.8|15119.3|15112.3|15121.4|15114.4|15116.8|15109.8|0
1679613300000|2023-03-23 23:15:00|15120.4|15113.4|15129.6|15122.6|15129.7|15122.7|15119.3|15112.3|0
1679613600000|2023-03-23 23:20:00|15131.9|15124.9|15136.4|15129.4|15140|15133|15129.6|15122.6|0
1679613900000|2023-03-23 23:25:00|15137|15130|15134.6|15127.6|15139.3|15132.3|15131.8|15124.8|0
1679614200000|2023-03-23 23:30:00|15134.1|15127.1|15136.4|15129.4|15139.8|15132.8|15134.1|15127.1|0
1679614500000|2023-03-23 23:35:00|15135.2|15128.2|15129.3|15122.3|15137.5|15130.5|15128.2|15121.2|0
1679614800000|2023-03-23 23:40:00|15130.5|15123.5|15128.2|15121.2|15133.9|15126.9|15128.2|15121.2|0
1679615100000|2023-03-23 23:45:00|15127|15120|15124.7|15117.7|15127|15120|15120.1|15113.1|0
1679615400000|2023-03-23 23:50:00|15125.3|15118.3|15123.6|15116.6|15125.9|15118.9|15120.1|15113.1|0
1679615700000|2023-03-23 23:55:00|15124.7|15117.7|15132.8|15125.8|15132.8|15125.8|15123.6|15116.6|0
1679616000000|2023-03-24 00:00:00|15135.1|15128.1|15125.9|15118.9|15135.1|15128.1|15121.3|15114.3|0
1679616300000|2023-03-24 00:05:00|15124.7|15117.7|15107.3|15100.3|15124.7|15117.7|15107.3|15100.3|0
1679616600000|2023-03-24 00:10:00|15108.4|15101.4|15122.2|15115.2|15129.5|15122.5|15108.4|15101.4|0
1679616900000|2023-03-24 00:15:00|15123.3|15116.3|15131.5|15126.5|15132|15127|15122.5|15116.3|49
1679617200000|2023-03-24 00:20:00|15132|15127|15129.5|15124.5|15137|15132|15126.5|15121.5|14
1679617500000|2023-03-24 00:25:00|15130|15125|15125|15120|15131|15126|15124.5|15119.5|6
1679617800000|2023-03-24 00:30:00|15124.5|15119.5|15130.5|15125.5|15130.5|15125.5|15122.5|15117.5|4
1679618100000|2023-03-24 00:35:00|15131|15126|15133.5|15128.5|15135.5|15130.5|15131|15126|1
1679618400000|2023-03-24 00:40:00|15133|15128|15129|15124|15133|15128|15127.5|15122.5|4
1679618700000|2023-03-24 00:45:00|15128.5|15123.5|15133|15128|15133|15128|15127|15122|6
1679619000000|2023-03-24 00:50:00|15132.5|15127.5|15127.5|15122.5|15133.5|15128.5|15125|15120|4
1679619300000|2023-03-24 00:55:00|15128|15123|15127.5|15122.5|15132|15127|15125|15120|14
1679619600000|2023-03-24 01:00:00|15129.5|15124.5|15116.5|15111.5|15129.5|15124.5|15115.5|15110.5|22
1679619900000|2023-03-24 01:05:00|15117|15112|15102.5|15097.5|15117|15112|15101|15096|36
1679620200000|2023-03-24 01:10:00|15103|15098|15103.5|15098.5|15106|15101|15099.5|15094.5|20
1679620500000|2023-03-24 01:15:00|15104|15099|15106.5|15101.5|15109.5|15104.5|15102.5|15097.5|17
1679620800000|2023-03-24 01:20:00|15106|15101|15109|15104|15110.5|15105.5|15104|15099|70
1679621100000|2023-03-24 01:25:00|15109.5|15104.5|15111|15106|15118|15113|15109.5|15104.5|44
1679621400000|2023-03-24 01:30:00|15110.5|15105.5|15112.5|15107.5|15113.5|15108.5|15104.5|15099.5|5
1679621700000|2023-03-24 01:35:00|15113|15108|15113|15108|15115|15110|15109|15104|2
1679622000000|2023-03-24 01:40:00|15112.5|15107.5|15116.5|15111.5|15117|15112|15108|15103|10
1679622300000|2023-03-24 01:45:00|15116|15111|15113|15108|15118|15113|15111|15106|8
1679622600000|2023-03-24 01:50:00|15113.5|15108.5|15123|15118|15123|15118|15113.5|15108.5|12
1679622900000|2023-03-24 01:55:00|15122.5|15117.5|15130.5|15125.5|15133.5|15128.5|15121|15116|27
1679623200000|2023-03-24 02:00:00|15131|15126|15144|15139|15144|15139|15127.5|15122.5|19
1679623500000|2023-03-24 02:05:00|15144.5|15139.5|15150|15145|15153.5|15148.5|15143|15138|27
1679623800000|2023-03-24 02:10:00|15150.5|15145.5|15147|15142|15151.5|15146.5|15143.5|15138.5|5
1679624100000|2023-03-24 02:15:00|15146.5|15141.5|15144.5|15139.5|15152|15147|15139.5|15134.5|9
1679624400000|2023-03-24 02:20:00|15144|15139|15143.5|15138.5|15144.5|15139.5|15140.5|15135.5|8
1679624700000|2023-03-24 02:25:00|15143|15138|15134.5|15129.5|15143.5|15138.5|15130.5|15125.5|8
1679625000000|2023-03-24 02:30:00|15134|15129|15136|15131|15138|15133|15132.5|15127.5|1
1679625300000|2023-03-24 02:35:00|15134.5|15129.5|15129.5|15124.5|15137.5|15132.5|15129|15124|6
1679625600000|2023-03-24 02:40:00|15130|15125|15139.5|15134.5|15139.5|15134.5|15130|15125|5
1679625900000|2023-03-24 02:45:00|15139|15134|15136.5|15131.5|15139|15134|15132.5|15127.5|12
1679626200000|2023-03-24 02:50:00|15136|15131|15131.5|15126.5|15136|15131|15129.5|15124.5|1
1679626500000|2023-03-24 02:55:00|15132|15127|15133.5|15128.5|15137|15132|15132|15127|4
1679626800000|2023-03-24 03:00:00|15133|15128|15132.5|15127.5|15136.5|15131.5|15131.5|15126.5|1
1679627100000|2023-03-24 03:05:00|15133|15128|15139.5|15134.5|15139.5|15134.5|15133|15128|4
1679627400000|2023-03-24 03:10:00|15139|15134|15140|15135|15140.5|15135.5|15136.5|15131.5|3
1679627700000|2023-03-24 03:15:00|15140.5|15135.5|15141.5|15136.5|15145.5|15140.5|15140|15135|16
1679628000000|2023-03-24 03:20:00|15141|15136|15143.5|15138.5|15144.5|15139.5|15138|15133|2
1679628300000|2023-03-24 03:25:00|15143|15138|15145|15140|15145|15140|15143|15138|0
1679628600000|2023-03-24 03:30:00|15145.5|15140.5|15147.5|15142.5|15150|15145|15145.5|15140.5|19
1679628900000|2023-03-24 03:35:00|15148|15143|15149.5|15144.5|15151|15146|15148|15143|2
1679629200000|2023-03-24 03:40:00|15150|15145|15147|15142|15151|15146|15145|15140|10
1679629500000|2023-03-24 03:45:00|15146.5|15141.5|15142.5|15137.5|15148.5|15143.5|15142.5|15137.5|5
1679629800000|2023-03-24 03:50:00|15143|15138|15139.5|15134.5|15144|15139|15139.5|15134.5|2
1679630100000|2023-03-24 03:55:00|15139|15134|15143|15138|15143.5|15138.5|15137|15132|8
1679630400000|2023-03-24 04:00:00|15143.5|15138.5|15139|15134|15143.5|15138.5|15136.5|15131.5|4
1679630700000|2023-03-24 04:05:00|15139.5|15134.5|15134|15129|15139.5|15134.5|15134|15129|8
1679631000000|2023-03-24 04:10:00|15133.5|15128.5|15132|15127|15134|15129|15126.5|15121.5|26
1679631300000|2023-03-24 04:15:00|15131.5|15126.5|15132.5|15127.5|15133.5|15128.5|15130.5|15125.5|15
1679631600000|2023-03-24 04:20:00|15133|15128|15133|15128|15135.5|15130.5|15131.5|15126.5|14
1679631900000|2023-03-24 04:25:00|15133.5|15128.5|15134.5|15129.5|15137.5|15132.5|15133|15128|18
1679632200000|2023-03-24 04:30:00|15134|15129|15134|15129|15136.5|15131.5|15131.5|15126.5|9
1679632500000|2023-03-24 04:35:00|15133.5|15128.5|15136.5|15131.5|15137.5|15132.5|15132|15127|1
1679632800000|2023-03-24 04:40:00|15137|15132|15136.5|15131.5|15137.5|15132.5|15136|15131|3
1679633100000|2023-03-24 04:45:00|15137|15132|15134.5|15129.5|15138|15133|15134.5|15129.5|3
1679633400000|2023-03-24 04:50:00|15134|15129|15134|15129|15134.5|15129.5|15133.5|15128.5|1
1679633700000|2023-03-24 04:55:00|15133.5|15128.5|15127|15122|15134|15129|15125.5|15120.5|18
1679634000000|2023-03-24 05:00:00|15126.5|15121.5|15134.5|15129.5|15134.5|15129.5|15124.5|15119.5|6
1679634300000|2023-03-24 05:05:00|15134|15129|15135.5|15130.5|15135.5|15130.5|15131|15126|0
1679634600000|2023-03-24 05:10:00|15135|15130|15138|15133|15138.5|15133.5|15133|15128|3
1679634900000|2023-03-24 05:15:00|15137.5|15132.5|15144.5|15139.5|15145|15140|15137|15132|3
1679635200000|2023-03-24 05:20:00|15145|15140|15147|15142|15147.5|15142.5|15145|15140|7
1679635500000|2023-03-24 05:25:00|15146.5|15141.5|15149.5|15144.5|15155.5|15150.5|15145.5|15140.5|23
1679635800000|2023-03-24 05:30:00|15150|15145|15148.5|15143.5|15150|15145|15147.5|15142.5|4
1679636100000|2023-03-24 05:35:00|15149|15144|15147|15142|15149|15144|15142.5|15137.5|4
1679636400000|2023-03-24 05:40:00|15146.5|15141.5|15144.5|15139.5|15149.5|15144.5|15144.5|15139.5|6
1679636700000|2023-03-24 05:45:00|15144|15139|15144.5|15139.5|15147|15142|15143|15138|9
1679637000000|2023-03-24 05:50:00|15145|15140|15139|15134|15145.5|15140.5|15139|15134|15
1679637300000|2023-03-24 05:55:00|15138.5|15133.5|15131|15126|15139|15134|15131|15126|16
1679637600000|2023-03-24 06:00:00|15135|15130|15136.5|15131.5|15137|15132|15129|15124|18
1679637900000|2023-03-24 06:05:00|15137|15132|15140|15135|15141.5|15136.5|15135.5|15130.5|13
1679638200000|2023-03-24 06:10:00|15138|15133|15146|15141|15147|15142|15137.5|15132.5|16
1679638500000|2023-03-24 06:15:00|15146.5|15141.5|15140|15135|15146.5|15141.5|15140|15135|12
1679638800000|2023-03-24 06:20:00|15139.5|15134.5|15143|15138|15143|15138|15138.5|15133.5|5
1679639100000|2023-03-24 06:25:00|15146|15141|15139.5|15134.5|15147|15142|15139.5|15134.5|15
1679639400000|2023-03-24 06:30:00|15139|15134|15140|15135|15140.5|15135.5|15138|15133|12
1679639700000|2023-03-24 06:35:00|15138.5|15133.5|15136.5|15131.5|15139.5|15134.5|15135.5|15130.5|17
1679640000000|2023-03-24 06:40:00|15137|15132|15137.5|15132.5|15138|15133|15134.5|15129.5|3
1679640300000|2023-03-24 06:45:00|15137|15132|15137|15132|15138|15133|15136|15131|7
1679640600000|2023-03-24 06:50:00|15137.5|15132.5|15140|15135|15140.5|15135.5|15136|15131|13
1679640900000|2023-03-24 06:55:00|15140.5|15135.5|15147.5|15142.5|15150.5|15145.5|15138|15133|53
1679641200000|2023-03-24 07:00:00|15146.4|15143.6|15142.4|15139.6|15148.4|15145.6|15133.4|15130.6|231
1679641500000|2023-03-24 07:05:00|15141.9|15139.1|15146.4|15143.6|15153.4|15150.6|15141.4|15138.6|222
1679641800000|2023-03-24 07:10:00|15145.9|15143.1|15158.4|15155.6|15161.4|15158.6|15142.9|15140.1|163
1679642100000|2023-03-24 07:15:00|15157.9|15155.1|15157.4|15154.6|15166.9|15164.1|15155.4|15152.6|155
1679642400000|2023-03-24 07:20:00|15156.9|15154.1|15165.9|15163.1|15166.9|15164.1|15153.9|15151.1|79
1679642700000|2023-03-24 07:25:00|15165.4|15162.6|15168.4|15165.6|15170.4|15167.6|15163.9|15161.1|95
1679643000000|2023-03-24 07:30:00|15168.9|15166.1|15175.9|15173.1|15185.9|15183.1|15168.4|15165.6|291
1679643300000|2023-03-24 07:35:00|15176.4|15173.6|15170.9|15168.1|15178.9|15176.1|15166.9|15164.1|223
1679643600000|2023-03-24 07:40:00|15171.4|15168.6|15174.9|15172.1|15176.4|15173.6|15168.4|15165.6|151
1679643900000|2023-03-24 07:45:00|15175.4|15172.6|15175.4|15172.6|15180.4|15177.6|15172.4|15169.6|93
1679644200000|2023-03-24 07:50:00|15175.9|15173.1|15170.9|15168.1|15179.9|15177.1|15167.9|15165.1|90
1679644500000|2023-03-24 07:55:00|15169.9|15167.1|15160.4|15157.6|15170.4|15167.6|15159.4|15156.6|356
1679644800000|2023-03-24 08:00:00|15159.7|15158.3|15111.2|15109.8|15164.2|15162.8|15109.2|15107.8|1834
1679645100000|2023-03-24 08:05:00|15110.7|15109.3|15042.2|15040.8|15111.2|15109.8|15036.2|15034.8|2285
1679645400000|2023-03-24 08:10:00|15042.7|15041.3|15070.2|15068.8|15076.7|15075.3|15038.7|15037.3|1902
1679645700000|2023-03-24 08:15:00|15070.7|15069.3|15074.7|15073.3|15093.7|15092.3|15066.7|15065.3|1021
1679646000000|2023-03-24 08:20:00|15075.2|15073.8|15094.2|15092.8|15105.7|15104.3|15062.2|15060.8|1017
1679646300000|2023-03-24 08:25:00|15094.7|15093.3|15097.7|15096.3|15116.2|15114.8|15089.2|15087.8|659
1679646600000|2023-03-24 08:30:00|15101.7|15100.3|15070.7|15069.3|15101.7|15100.3|15068.7|15067.3|763
1679646900000|2023-03-24 08:35:00|15071.2|15069.8|15050.7|15049.3|15077.7|15076.3|15047.2|15045.8|885
1679647200000|2023-03-24 08:40:00|15051.2|15049.8|14997.7|14996.3|15057.2|15055.8|14995.2|14993.8|2139
1679647500000|2023-03-24 08:45:00|14996.2|14994.8|14976.7|14975.3|14997.2|14995.8|14969.2|14967.8|1625
1679647800000|2023-03-24 08:50:00|14976.2|14974.8|15013.7|15012.3|15016.7|15015.3|14969.7|14968.3|1172
1679648100000|2023-03-24 08:55:00|15014.2|15012.8|15026.7|15025.3|15045.7|15044.3|15010.7|15009.3|1265
1679648400000|2023-03-24 09:00:00|15025.7|15024.3|15024.2|15022.8|15027.2|15025.8|15000.2|14998.8|1187
1679648700000|2023-03-24 09:05:00|15021.7|15020.3|15029.2|15027.8|15048.7|15047.3|15015.7|15014.3|744
1679649000000|2023-03-24 09:10:00|15028.7|15027.3|15016.2|15014.8|15055.7|15054.3|15010.7|15009.3|1060
1679649300000|2023-03-24 09:15:00|15016.7|15015.3|14995.2|14993.8|15028.7|15027.3|14992.2|14990.8|1048
1679649600000|2023-03-24 09:20:00|14994.7|14993.3|14978.7|14977.3|14995.7|14994.3|14971.2|14969.8|851
1679649900000|2023-03-24 09:25:00|14978.2|14976.8|14989.7|14988.3|14991.2|14989.8|14974.7|14973.3|614
1679650200000|2023-03-24 09:30:00|14989.2|14987.8|14969.7|14968.3|14989.7|14988.3|14962.7|14961.3|887
1679650500000|2023-03-24 09:35:00|14969.2|14967.8|14940.7|14939.3|14981.7|14980.3|14936.7|14935.3|1016
1679650800000|2023-03-24 09:40:00|14940.2|14938.8|14938.2|14936.8|14957.7|14956.3|14931.2|14929.8|1022
1679651100000|2023-03-24 09:45:00|14937.7|14936.3|14926.2|14924.8|14940.7|14939.3|14910.2|14908.8|1552
1679651400000|2023-03-24 09:50:00|14926.7|14925.3|14912.7|14911.3|14935.2|14933.8|14910.2|14908.8|1543
1679651700000|2023-03-24 09:55:00|14912.2|14910.8|14926.7|14925.3|14935.7|14934.3|14908.7|14907.3|1014
1679652000000|2023-03-24 10:00:00|14927.2|14925.8|14910.7|14909.3|14928.2|14926.8|14904.2|14902.8|813
1679652300000|2023-03-24 10:05:00|14911.2|14909.8|14876.7|14875.3|14911.7|14910.3|14862.7|14861.3|2015
1679652600000|2023-03-24 10:10:00|14877.7|14876.3|14851.7|14850.3|14896.7|14895.3|14851.7|14850.3|1369
1679652900000|2023-03-24 10:15:00|14851.2|14849.8|14914.7|14913.3|14915.7|14914.3|14851.2|14849.8|1615
1679653200000|2023-03-24 10:20:00|14914.2|14912.8|14896.7|14895.3|14930.7|14929.3|14895.7|14894.3|1396
1679653500000|2023-03-24 10:25:00|14899.2|14897.8|14885.7|14884.3|14919.2|14917.8|14880.2|14878.8|1059
1679653800000|2023-03-24 10:30:00|14883.7|14882.3|14870.7|14869.3|14885.7|14884.3|14860.7|14859.3|1242
1679654100000|2023-03-24 10:35:00|14871.2|14869.8|14885.2|14883.8|14885.7|14884.3|14861.7|14860.3|629
1679654400000|2023-03-24 10:40:00|14884.7|14883.3|14882.2|14880.8|14895.2|14893.8|14874.2|14872.8|695
1679654700000|2023-03-24 10:45:00|14881.7|14880.3|14913.7|14912.3|14916.7|14915.3|14879.7|14878.3|708
1679655000000|2023-03-24 10:50:00|14913.2|14911.8|14885.2|14883.8|14913.2|14911.8|14880.7|14879.3|911
1679655300000|2023-03-24 10:55:00|14885.7|14884.3|14859.2|14857.8|14888.2|14886.8|14847.7|14846.3|1186
1679655600000|2023-03-24 11:00:00|14858.7|14857.3|14845.2|14843.8|14861.7|14860.3|14801.7|14800.3|1442
1679655900000|2023-03-24 11:05:00|14844.7|14843.3|14830.7|14829.3|14847.2|14845.8|14821.7|14820.3|871
1679656200000|2023-03-24 11:10:00|14831.7|14830.3|14868.7|14867.3|14870.7|14869.3|14825.2|14823.8|787
1679656500000|2023-03-24 11:15:00|14868.2|14866.8|14841.7|14840.3|14868.7|14867.3|14835.2|14833.8|680
1679656800000|2023-03-24 11:20:00|14842.2|14840.8|14860.7|14859.3|14877.2|14875.8|14842.2|14840.8|579
1679657100000|2023-03-24 11:25:00|14861.7|14860.3|14860.2|14858.8|14876.7|14875.3|14852.2|14850.8|551
1679657400000|2023-03-24 11:30:00|14859.7|14858.3|14873.7|14872.3|14880.2|14878.8|14856.7|14855.3|710
1679657700000|2023-03-24 11:35:00|14873.2|14871.8|14883.2|14881.8|14897.7|14896.3|14869.7|14868.3|646
1679658000000|2023-03-24 11:40:00|14882.7|14881.3|14857.7|14856.3|14887.7|14886.3|14849.2|14847.8|607
1679658300000|2023-03-24 11:45:00|14857.2|14855.8|14846.7|14845.3|14857.7|14856.3|14840.7|14839.3|305
1679658600000|2023-03-24 11:50:00|14846.2|14844.8|14852.2|14850.8|14853.2|14851.8|14836.7|14835.3|262
1679658900000|2023-03-24 11:55:00|14852.7|14851.3|14847.7|14846.3|14860.7|14859.3|14838.2|14836.8|421
1679659200000|2023-03-24 12:00:00|14846.7|14845.3|14812.7|14811.3|14850.7|14849.3|14806.7|14805.3|906
1679659500000|2023-03-24 12:05:00|14813.2|14811.8|14829.7|14828.3|14832.2|14830.8|14809.7|14808.3|363
1679659800000|2023-03-24 12:10:00|14830.7|14829.3|14853.7|14852.3|14856.7|14855.3|14829.2|14827.8|517
1679660100000|2023-03-24 12:15:00|14852.7|14851.3|14838.7|14837.3|14853.7|14852.3|14829.7|14828.3|272
1679660400000|2023-03-24 12:20:00|14838.2|14836.8|14852.7|14851.3|14855.2|14853.8|14837.7|14836.3|311
1679660700000|2023-03-24 12:25:00|14853.2|14851.8|14858.2|14856.8|14863.7|14862.3|14848.7|14847.3|325
1679661000000|2023-03-24 12:30:00|14856.2|14854.8|14831.7|14830.3|14860.7|14859.3|14830.2|14828.8|513
1679661300000|2023-03-24 12:35:00|14832.2|14830.8|14857.7|14856.3|14876.7|14875.3|14831.7|14830.3|576
1679661600000|2023-03-24 12:40:00|14856.7|14855.3|14859.2|14857.8|14868.7|14867.3|14837.2|14835.8|338
1679661900000|2023-03-24 12:45:00|14858.7|14857.3|14851.7|14850.3|14865.2|14863.8|14842.2|14840.8|353
1679662200000|2023-03-24 12:50:00|14851.2|14849.8|14875.7|14874.3|14891.2|14889.8|14848.2|14846.8|714
1679662500000|2023-03-24 12:55:00|14876.2|14874.8|14918.7|14917.3|14939.2|14937.8|14876.2|14874.8|1267
1679662800000|2023-03-24 13:00:00|14919.2|14917.8|14896.7|14895.3|14919.7|14918.3|14887.7|14886.3|626
1679663100000|2023-03-24 13:05:00|14896.2|14894.8|14890.7|14889.3|14915.7|14914.3|14890.7|14889.3|389
1679663400000|2023-03-24 13:10:00|14892.2|14890.8|14909.7|14908.3|14909.7|14908.3|14884.2|14882.8|394
1679663700000|2023-03-24 13:15:00|14910.2|14908.8|14892.7|14891.3|14914.7|14913.3|14882.7|14881.3|433
1679664000000|2023-03-24 13:20:00|14892.2|14890.8|14910.2|14908.8|14913.2|14911.8|14889.2|14887.8|308
1679664300000|2023-03-24 13:25:00|14909.7|14908.3|14949.7|14948.3|14951.2|14949.8|14904.2|14902.8|704
1679664600000|2023-03-24 13:30:00|14949.2|14947.8|14930.2|14928.8|14971.2|14969.8|14922.7|14921.3|1301
1679664900000|2023-03-24 13:35:00|14929.7|14928.3|14941.7|14940.3|14949.7|14948.3|14925.7|14924.3|869
1679665200000|2023-03-24 13:40:00|14940.7|14939.3|14918.7|14917.3|14944.2|14942.8|14909.7|14908.3|702
1679665500000|2023-03-24 13:45:00|14912.7|14911.3|14909.7|14908.3|14929.2|14927.8|14889.7|14888.3|1517
1679665800000|2023-03-24 13:50:00|14908.7|14907.3|14927.2|14925.8|14937.7|14936.3|14906.7|14905.3|789
1679666100000|2023-03-24 13:55:00|14928.7|14927.3|14945.2|14943.8|14947.7|14946.3|14924.7|14923.3|534
1679666400000|2023-03-24 14:00:00|14946.7|14945.3|14925.2|14923.8|14959.2|14957.8|14923.2|14921.8|841
1679666700000|2023-03-24 14:05:00|14925.7|14924.3|14915.7|14914.3|14940.7|14939.3|14909.7|14908.3|641
1679667000000|2023-03-24 14:10:00|14916.2|14914.8|14926.2|14924.8|14941.7|14940.3|14910.7|14909.3|582
1679667300000|2023-03-24 14:15:00|14925.2|14923.8|14899.7|14898.3|14928.2|14926.8|14896.2|14894.8|747
1679667600000|2023-03-24 14:20:00|14899.2|14897.8|14886.7|14885.3|14903.7|14902.3|14875.2|14873.8|763
1679667900000|2023-03-24 14:25:00|14887.2|14885.8|14927.7|14926.3|14932.2|14930.8|14887.2|14885.8|660
1679668200000|2023-03-24 14:30:00|14928.2|14926.8|14927.7|14926.3|14938.7|14937.3|14922.2|14920.8|458
1679668500000|2023-03-24 14:35:00|14928.2|14926.8|14911.7|14910.3|14929.2|14927.8|14905.2|14903.8|453
1679668800000|2023-03-24 14:40:00|14911.2|14909.8|14885.7|14884.3|14911.2|14909.8|14881.7|14880.3|410
1679669100000|2023-03-24 14:45:00|14886.2|14884.8|14895.7|14894.3|14912.2|14910.8|14878.2|14876.8|490
1679669400000|2023-03-24 14:50:00|14894.7|14893.3|14915.7|14914.3|14923.7|14922.3|14892.7|14891.3|392
1679669700000|2023-03-24 14:55:00|14912.7|14911.3|14951.2|14949.8|14951.7|14950.3|14907.2|14905.8|655
1679670000000|2023-03-24 15:00:00|14949.7|14948.3|14928.7|14927.3|14950.7|14949.3|14918.7|14917.3|423
1679670300000|2023-03-24 15:05:00|14929.2|14927.8|14907.7|14906.3|14935.2|14933.8|14905.7|14904.3|342
1679670600000|2023-03-24 15:10:00|14907.2|14905.8|14892.2|14890.8|14908.2|14906.8|14880.2|14878.8|709
1679670900000|2023-03-24 15:15:00|14892.7|14891.3|14892.7|14891.3|14911.2|14909.8|14890.2|14888.8|342
1679671200000|2023-03-24 15:20:00|14892.2|14890.8|14890.7|14889.3|14906.7|14905.3|14885.7|14884.3|733
1679671500000|2023-03-24 15:25:00|14891.2|14889.8|14901.7|14900.3|14906.7|14905.3|14891.2|14889.8|388
1679671800000|2023-03-24 15:30:00|14901.2|14899.8|14888.7|14887.3|14903.2|14901.8|14882.2|14880.8|317
1679672100000|2023-03-24 15:35:00|14889.2|14887.8|14892.2|14890.8|14906.2|14904.8|14888.7|14887.3|293
1679672400000|2023-03-24 15:40:00|14892.7|14891.3|14908.5|14907.1|14909.2|14907.8|14892.7|14891.3|326
1679672700000|2023-03-24 15:45:00|14909|14907.6|14934|14932.6|14948.5|14947.1|14908|14906.6|917
1679673000000|2023-03-24 15:50:00|14933|14931.6|14942|14940.6|14942|14940.6|14927|14925.6|519
1679673300000|2023-03-24 15:55:00|14941.5|14940.1|14966|14964.6|14968.5|14967.1|14939.5|14938.1|985
1679673600000|2023-03-24 16:00:00|14966.5|14965.1|14964.5|14963.1|14988.5|14987.1|14962|14960.6|1276
1679673900000|2023-03-24 16:05:00|14964|14962.6|14950.5|14949.1|14969.5|14968.1|14948.5|14947.1|464
1679674200000|2023-03-24 16:10:00|14950|14948.6|14950|14948.6|14958.5|14957.1|14945|14943.6|601
1679674500000|2023-03-24 16:15:00|14948.5|14947.1|14926.5|14925.1|14957.5|14956.1|14916|14914.6|961
1679674800000|2023-03-24 16:20:00|14926|14924.6|14932|14930.6|14933.5|14932.1|14914|14912.6|732
1679675100000|2023-03-24 16:25:00|14931.5|14930.1|14943.5|14942.1|14944|14942.6|14924.5|14923.1|1266
1679675400000|2023-03-24 16:30:00|14944|14942.6|14954.2|14951.4|14967.7|14964.9|14943.7|14940.9|1771
1679675700000|2023-03-24 16:35:00|14955.7|14952.9|14970.7|14967.9|14977.7|14974.9|14955.7|14952.9|771
1679676000000|2023-03-24 16:40:00|14971.2|14968.4|14986.2|14983.4|14986.2|14983.4|14965.2|14962.4|480
1679676300000|2023-03-24 16:45:00|14985.7|14982.9|14989.2|14986.4|15001.2|14998.4|14984.2|14981.4|542
1679676600000|2023-03-24 16:50:00|14989.7|14986.9|14980.2|14977.4|14993.7|14990.9|14977.7|14974.9|292
1679676900000|2023-03-24 16:55:00|14979.7|14976.9|14983.2|14980.4|14993.7|14990.9|14979.7|14976.9|189
1679677200000|2023-03-24 17:00:00|14982.7|14979.9|14981.7|14978.9|14991.7|14988.9|14976.7|14973.9|248
1679677500000|2023-03-24 17:05:00|14982.2|14979.4|14977.2|14974.4|14986.7|14983.9|14974.7|14971.9|259
1679677800000|2023-03-24 17:10:00|14976.7|14973.9|14983.7|14980.9|14986.2|14983.4|14970.2|14967.4|214
1679678100000|2023-03-24 17:15:00|14984.7|14981.9|14971.2|14968.4|14986.7|14983.9|14968.2|14965.4|127
1679678400000|2023-03-24 17:20:00|14971.7|14968.9|14984.2|14981.4|14988.2|14985.4|14970.2|14967.4|117
1679678700000|2023-03-24 17:25:00|14983.7|14980.9|14998.2|14995.4|15006.7|15003.9|14983.7|14980.9|284
1679679000000|2023-03-24 17:30:00|14997.7|14994.9|14995.7|14992.9|15005.7|15002.9|14993.2|14990.4|138
1679679300000|2023-03-24 17:35:00|14996.2|14993.4|15007.7|15004.9|15010.2|15007.4|14995.2|14992.4|256
1679679600000|2023-03-24 17:40:00|15008.2|15005.4|15003.2|15000.4|15012.2|15009.4|14998.7|14995.9|203
1679679900000|2023-03-24 17:45:00|15003.7|15000.9|14980.7|14977.9|15004.2|15001.4|14980.2|14977.4|195
1679680200000|2023-03-24 17:50:00|14981.2|14978.4|14980.2|14977.4|14987.2|14984.4|14978.2|14975.4|134
1679680500000|2023-03-24 17:55:00|14979.7|14976.9|14986.7|14983.9|14991.7|14988.9|14978.2|14975.4|96
1679680800000|2023-03-24 18:00:00|14987.2|14984.4|14995.2|14992.4|14998.2|14995.4|14986.7|14983.9|93
1679681100000|2023-03-24 18:05:00|14995.7|14992.9|14992.2|14989.4|14997.2|14994.4|14983.7|14980.9|91
1679681400000|2023-03-24 18:10:00|14991.7|14988.9|15001.7|14998.9|15004.2|15001.4|14991.7|14988.9|100
1679681700000|2023-03-24 18:15:00|15001.2|14998.4|15006.7|15003.9|15012.2|15009.4|14999.2|14996.4|188
1679682000000|2023-03-24 18:20:00|15006.2|15003.4|14999.7|14996.9|15012.2|15009.4|14997.7|14994.9|138
1679682300000|2023-03-24 18:25:00|15000.2|14997.4|15003.7|15000.9|15004.7|15001.9|14997.2|14994.4|89
1679682600000|2023-03-24 18:30:00|15004.2|15001.4|15015.7|15012.9|15019.2|15016.4|14997.7|14994.9|251
1679682900000|2023-03-24 18:35:00|15015.2|15012.4|15011.2|15008.4|15015.2|15012.4|15004.2|15001.4|84
1679683200000|2023-03-24 18:40:00|15010.7|15007.9|15012.2|15009.4|15014.7|15011.9|15006.7|15003.9|207
1679683500000|2023-03-24 18:45:00|15012.7|15009.9|15017.2|15014.4|15019.7|15016.9|15009.2|15006.4|147
1679683800000|2023-03-24 18:50:00|15016.7|15013.9|15008.7|15005.9|15017.2|15014.4|15006.2|15003.4|82
1679684100000|2023-03-24 18:55:00|15008.2|15005.4|15007.2|15004.4|15015.7|15012.9|15006.2|15003.4|171
1679684400000|2023-03-24 19:00:00|15007.7|15004.9|15002.2|14999.4|15009.7|15006.9|14996.7|14993.9|170
1679684700000|2023-03-24 19:05:00|15001.7|14998.9|15001.2|14998.4|15007.7|15004.9|14997.2|14994.4|97
1679685000000|2023-03-24 19:10:00|15001.7|14998.9|14999.2|14996.4|15005.7|15002.9|14997.7|14994.9|33
1679685300000|2023-03-24 19:15:00|14998.7|14995.9|15016.2|15013.4|15020.2|15017.4|14997.7|14994.9|137
1679685600000|2023-03-24 19:20:00|15015.7|15012.9|15016.2|15013.4|15032.2|15029.4|15015.2|15012.4|215
1679685900000|2023-03-24 19:25:00|15015.7|15012.9|15030.2|15027.4|15035.2|15032.4|15014.7|15011.9|87
1679686200000|2023-03-24 19:30:00|15030.7|15027.9|15023.7|15020.9|15032.7|15029.9|15017.2|15014.4|108
1679686500000|2023-03-24 19:35:00|15023.2|15020.4|15023.2|15020.4|15033.2|15030.4|15018.2|15015.4|91
1679686800000|2023-03-24 19:40:00|15023.7|15020.9|15017.7|15014.9|15024.7|15021.9|15016.2|15013.4|75
1679687100000|2023-03-24 19:45:00|15017.2|15014.4|15011.2|15008.4|15020.2|15017.4|15008.2|15005.4|147
1679687400000|2023-03-24 19:50:00|15010.7|15007.9|15005.2|15002.4|15015.2|15012.4|15002.7|14999.9|167
1679687700000|2023-03-24 19:55:00|15005.7|15002.9|15028.2|15025.4|15028.7|15025.9|14999.2|14996.4|283
1679688000000|2023-03-24 20:00:00|15027.2|15024.4|15026.7|15023.9|15027.7|15024.9|15019.7|15016.9|125
1679688300000|2023-03-24 20:05:00|15025.2|15022.4|15022.2|15019.4|15025.2|15022.4|15021.7|15018.9|16
1679688600000|2023-03-24 20:10:00|15021.7|15018.9|15023.7|15020.9|15025.2|15022.4|15021.2|15018.4|45
1679688900000|2023-03-24 20:15:00|15024.2|15021.4|15029.7|15026.9|15030.7|15027.9|15023.7|15020.9|58
1679689200000|2023-03-24 20:20:00|15029.2|15026.4|15028.7|15025.9|15032.7|15029.9|15027.2|15024.4|39
1679689500000|2023-03-24 20:25:00|15028.2|15025.4|15028.7|15025.9|15030.2|15027.4|15025.7|15022.9|35
1679689800000|2023-03-24 20:30:00|15029.2|15026.4|15026.7|15023.9|15030.7|15027.9|15025.2|15022.4|47
1679690100000|2023-03-24 20:35:00|15025.7|15022.9|15026.7|15023.9|15026.7|15023.9|15024.7|15021.9|20
1679690400000|2023-03-24 20:40:00|15027.2|15024.4|15029.7|15026.9|15030.7|15027.9|15027.2|15024.4|28
1679690700000|2023-03-24 20:45:00|15030.2|15027.4|15024.2|15021.4|15031.2|15028.4|15024.2|15021.4|49
1679691000000|2023-03-24 20:50:00|15024.7|15021.9|15029.2|15026.4|15030.7|15027.9|15024.7|15021.9|138
1679691300000|2023-03-24 20:55:00|15028.7|15025.9|15027.7|15024.9|15032.2|15029.4|15021.7|15018.9|133
1679868000000|2023-03-26 22:00:00|15016.3|15009.3|15035.8|15028.8|15035.8|15028.8|15015.1|15008.1|0
1679868300000|2023-03-26 22:05:00|15037|15030|15047.9|15040.9|15051.2|15044.2|15037|15030|0
1679868600000|2023-03-26 22:10:00|15047.4|15040.4|15047|15040|15056.5|15049.5|15043.6|15036.6|0
1679868900000|2023-03-26 22:15:00|15046.9|15039.9|15042.7|15035.7|15050.2|15043.2|15042.7|15035.7|0
1679869200000|2023-03-26 22:20:00|15041.6|15034.6|15040.2|15033.2|15045.3|15038.3|15036.1|15029.1|0
1679869500000|2023-03-26 22:25:00|15040.7|15033.7|15048.9|15041.9|15054.7|15047.7|15040.2|15033.2|0
1679869800000|2023-03-26 22:30:00|15049.5|15042.5|15046|15039|15051.7|15044.7|15045.4|15038.4|0
1679870100000|2023-03-26 22:35:00|15046.5|15039.5|15048.3|15041.3|15049.5|15042.5|15043.7|15036.7|0
1679870400000|2023-03-26 22:40:00|15047.1|15040.1|15052.1|15045.1|15055.8|15048.8|15041.5|15034.5|0
1679870700000|2023-03-26 22:45:00|15052.6|15045.6|15052.3|15045.3|15053.5|15046.5|15047.8|15040.8|0
1679871000000|2023-03-26 22:50:00|15051.2|15044.2|15046.5|15039.5|15053.5|15046.5|15046|15039|0
1679871300000|2023-03-26 22:55:00|15047.1|15040.1|15046.9|15039.9|15050.4|15043.4|15044.7|15037.7|0
1679871600000|2023-03-26 23:00:00|15048|15041|15041.3|15034.3|15048.3|15041.3|15039.1|15032.1|0
1679871900000|2023-03-26 23:05:00|15042.4|15035.4|15045.6|15038.6|15048.9|15041.9|15040.8|15033.8|0
1679872200000|2023-03-26 23:10:00|15044.5|15037.5|15049|15042|15049|15042|15043.9|15036.9|0
1679872500000|2023-03-26 23:15:00|15048.4|15041.4|15066.4|15059.4|15069.1|15062.1|15046.8|15039.8|0
1679872800000|2023-03-26 23:20:00|15065.3|15058.3|15065.6|15058.6|15075.9|15068.9|15064|15057|0
1679873100000|2023-03-26 23:25:00|15065.1|15058.1|15074.9|15067.9|15075.6|15068.6|15063|15056|0
1679873400000|2023-03-26 23:30:00|15076.1|15069.1|15076.2|15069.2|15084|15077|15074.1|15067.1|0
1679873700000|2023-03-26 23:35:00|15075.6|15068.6|15071.3|15064.3|15076.2|15069.2|15069.2|15062.2|0
1679874000000|2023-03-26 23:40:00|15071.9|15064.9|15069.8|15062.8|15075.8|15068.8|15065.5|15058.5|0
1679874300000|2023-03-26 23:45:00|15070.3|15063.3|15070.5|15063.5|15074|15067|15066.3|15059.3|0
1679874600000|2023-03-26 23:50:00|15069.4|15062.4|15072.9|15065.9|15074.2|15067.2|15069.4|15062.4|0
1679874900000|2023-03-26 23:55:00|15071.8|15064.8|15072.8|15065.8|15076.3|15069.3|15071.7|15064.7|0
1679875200000|2023-03-27 00:00:00|15075.1|15068.1|15069.4|15062.4|15076.2|15069.2|15064.9|15057.9|0
1679875500000|2023-03-27 00:05:00|15068.8|15061.8|15070.6|15063.6|15072.8|15065.8|15061.4|15054.4|0
1679875800000|2023-03-27 00:10:00|15069.4|15062.4|15060.2|15053.2|15069.4|15062.4|15060.2|15053.2|0
1679876100000|2023-03-27 00:15:00|15059.1|15052.1|15091.8|15086.8|15094.3|15089.3|15059.1|15052.1|235
1679876400000|2023-03-27 00:20:00|15091.3|15086.3|15079.8|15074.8|15091.8|15086.8|15077.8|15072.8|62
1679876700000|2023-03-27 00:25:00|15080.3|15075.3|15072.8|15067.8|15082.3|15077.3|15072.3|15067.3|29
1679877000000|2023-03-27 00:30:00|15072.3|15067.3|15080.3|15075.3|15083.8|15078.8|15069.8|15064.8|14
1679877300000|2023-03-27 00:35:00|15079.8|15074.8|15084.3|15079.3|15084.3|15079.3|15073.3|15068.3|20
1679877600000|2023-03-27 00:40:00|15083.8|15078.8|15083.8|15078.8|15093.3|15088.3|15083.3|15078.3|23
1679877900000|2023-03-27 00:45:00|15084.3|15079.3|15089.3|15084.3|15092.8|15087.8|15084.3|15079.3|11
1679878200000|2023-03-27 00:50:00|15088.8|15083.8|15085.3|15080.3|15088.8|15083.8|15081.3|15076.3|30
1679878500000|2023-03-27 00:55:00|15085.8|15080.8|15085.3|15080.3|15089.8|15084.8|15085.3|15080.3|14
1679878800000|2023-03-27 01:00:00|15084.8|15079.8|15092.3|15087.3|15092.8|15087.8|15082.8|15077.8|30
1679879100000|2023-03-27 01:05:00|15091.8|15086.8|15080.3|15075.3|15091.8|15086.8|15073.8|15068.8|18
1679879400000|2023-03-27 01:10:00|15080.8|15075.8|15081.3|15076.3|15084.3|15079.3|15078.3|15073.3|12
1679879700000|2023-03-27 01:15:00|15080.8|15075.8|15085.3|15080.3|15086.3|15081.3|15079.3|15074.3|15
1679880000000|2023-03-27 01:20:00|15085.8|15080.8|15082.8|15077.8|15087.3|15082.3|15080.8|15075.8|12
1679880300000|2023-03-27 01:25:00|15082.3|15077.3|15080.8|15075.8|15082.8|15077.8|15079.3|15074.3|8
1679880600000|2023-03-27 01:30:00|15081.3|15076.3|15067.8|15062.8|15081.3|15076.3|15066.8|15061.8|24
1679880900000|2023-03-27 01:35:00|15067.3|15062.3|15069.8|15064.8|15072.8|15067.8|15053.8|15048.8|57
1679881200000|2023-03-27 01:40:00|15069.3|15064.3|15076.8|15071.8|15080.8|15075.8|15062.8|15057.8|69
1679881500000|2023-03-27 01:45:00|15076.3|15071.3|15064.3|15059.3|15076.8|15071.8|15064.3|15059.3|17
1679881800000|2023-03-27 01:50:00|15063.8|15058.8|15071.8|15066.8|15073.8|15068.8|15061.3|15056.3|14
1679882100000|2023-03-27 01:55:00|15071.3|15066.3|15058.3|15053.3|15071.3|15066.3|15057.3|15052.3|19
1679882400000|2023-03-27 02:00:00|15058.8|15053.8|15062.8|15057.8|15069.8|15064.8|15058.8|15053.8|27
1679882700000|2023-03-27 02:05:00|15062.3|15057.3|15067.8|15062.8|15068.8|15063.8|15060.8|15055.8|14
1679883000000|2023-03-27 02:10:00|15067.3|15062.3|15071.3|15066.3|15074.8|15069.8|15066.8|15061.8|5
1679883300000|2023-03-27 02:15:00|15068.8|15063.8|15066.8|15061.8|15070.3|15065.3|15065.8|15060.8|6
1679883600000|2023-03-27 02:20:00|15067.3|15062.3|15068.3|15063.3|15071.8|15066.8|15064.8|15059.8|6
1679883900000|2023-03-27 02:25:00|15068.8|15063.8|15064.8|15059.8|15071.8|15066.8|15063.8|15058.8|6
1679884200000|2023-03-27 02:30:00|15064.3|15059.3|15062.3|15057.3|15064.3|15059.3|15060.3|15055.3|3
1679884500000|2023-03-27 02:35:00|15061.8|15056.8|15063.8|15058.8|15063.8|15058.8|15061.8|15056.8|2
1679884800000|2023-03-27 02:40:00|15063.3|15058.3|15062.3|15057.3|15063.8|15058.8|15061.8|15056.8|2
1679885100000|2023-03-27 02:45:00|15061.8|15056.8|15061.8|15056.8|15063.3|15058.3|15061.3|15056.3|0
1679885400000|2023-03-27 02:50:00|15061.3|15056.3|15063.8|15058.8|15067.3|15062.3|15061.3|15056.3|6
1679885700000|2023-03-27 02:55:00|15064.3|15059.3|15067.8|15062.8|15067.8|15062.8|15062.8|15057.8|9
1679886000000|2023-03-27 03:00:00|15067.3|15062.3|15067.3|15062.3|15069.3|15064.3|15065.8|15060.8|3
1679886300000|2023-03-27 03:05:00|15066.8|15061.8|15071.3|15066.3|15071.8|15066.8|15066.3|15061.3|9
1679886600000|2023-03-27 03:10:00|15071.8|15066.8|15076.3|15071.3|15076.8|15071.8|15071.3|15066.3|10
1679886900000|2023-03-27 03:15:00|15075.8|15070.8|15078.8|15073.8|15079.3|15074.3|15072.3|15067.3|6
1679887200000|2023-03-27 03:20:00|15079.8|15074.8|15079.8|15074.8|15079.8|15074.8|15078.8|15073.8|4
1679887500000|2023-03-27 03:25:00|15079.3|15074.3|15073.8|15068.8|15079.3|15074.3|15072.8|15067.8|16
1679887800000|2023-03-27 03:30:00|15074.3|15069.3|15080.3|15075.3|15082.3|15077.3|15074.3|15069.3|10
1679888100000|2023-03-27 03:35:00|15079.8|15074.8|15105.3|15100.3|15105.3|15100.3|15079.8|15074.8|58
1679888400000|2023-03-27 03:40:00|15105.8|15100.8|15096.8|15091.8|15107.3|15102.3|15094.8|15089.8|22
1679888700000|2023-03-27 03:45:00|15097.3|15092.3|15108.3|15103.3|15115.3|15110.3|15096.8|15091.8|70
1679889000000|2023-03-27 03:50:00|15107.8|15102.8|15098.3|15093.3|15108.3|15103.3|15097.8|15092.8|18
1679889300000|2023-03-27 03:55:00|15098.8|15093.8|15096.8|15091.8|15098.8|15093.8|15095.8|15090.8|2
1679889600000|2023-03-27 04:00:00|15097.3|15092.3|15103.3|15098.3|15104.8|15099.8|15096.8|15091.8|43
1679889900000|2023-03-27 04:05:00|15102.8|15097.8|15103.8|15098.8|15103.8|15098.8|15100.3|15095.3|2
1679890200000|2023-03-27 04:10:00|15103.3|15098.3|15102.3|15097.3|15103.8|15098.8|15099.3|15094.3|4
1679890500000|2023-03-27 04:15:00|15101.8|15096.8|15100.3|15095.3|15107.3|15102.3|15099.3|15094.3|23
1679890800000|2023-03-27 04:20:00|15099.8|15094.8|15098.8|15093.8|15101.3|15096.3|15097.8|15092.8|2
1679891100000|2023-03-27 04:25:00|15097.3|15092.3|15097.8|15092.8|15098.3|15093.3|15094.3|15089.3|6
1679891400000|2023-03-27 04:30:00|15098.3|15093.3|15096.8|15091.8|15101.8|15096.8|15095.8|15090.8|7
1679891700000|2023-03-27 04:35:00|15096.3|15091.3|15094.3|15089.3|15096.8|15091.8|15094.3|15089.3|2
1679892000000|2023-03-27 04:40:00|15094.8|15089.8|15093.8|15088.8|15096.3|15091.3|15091.8|15086.8|2
1679892300000|2023-03-27 04:45:00|15093.3|15088.3|15086.8|15081.8|15093.3|15088.3|15084.3|15079.3|14
1679892600000|2023-03-27 04:50:00|15087.3|15082.3|15086.8|15081.8|15088.3|15083.3|15085.8|15080.8|2
1679892900000|2023-03-27 04:55:00|15086.3|15081.3|15093.3|15088.3|15093.3|15088.3|15086.3|15081.3|24
1679893200000|2023-03-27 05:00:00|15092.8|15087.8|15089.3|15084.3|15096.8|15091.8|15088.8|15083.8|25
1679893500000|2023-03-27 05:05:00|15090.8|15085.8|15083.3|15078.3|15091.8|15086.8|15082.8|15077.8|40
1679893800000|2023-03-27 05:10:00|15083.8|15078.8|15079.3|15074.3|15086.3|15081.3|15075.3|15070.3|39
1679894100000|2023-03-27 05:15:00|15079.8|15074.8|15087.3|15082.3|15087.8|15082.8|15076.3|15071.3|17
1679894400000|2023-03-27 05:20:00|15086.8|15081.8|15083.3|15078.3|15093.3|15088.3|15081.8|15076.8|21
1679894700000|2023-03-27 05:25:00|15083.8|15078.8|15086.3|15081.3|15090.8|15085.8|15082.8|15077.8|16
1679895000000|2023-03-27 05:30:00|15085.8|15080.8|15084.3|15079.3|15085.8|15080.8|15083.3|15078.3|14
1679895300000|2023-03-27 05:35:00|15083.3|15078.3|15081.8|15076.8|15084.3|15079.3|15077.3|15072.3|30
1679895600000|2023-03-27 05:40:00|15082.3|15077.3|15086.3|15081.3|15087.3|15082.3|15081.8|15076.8|5
1679895900000|2023-03-27 05:45:00|15085.8|15080.8|15083.8|15078.8|15104.3|15099.3|15081.8|15076.8|80
1679896200000|2023-03-27 05:50:00|15084.3|15079.3|15091.3|15086.3|15096.8|15091.8|15084.3|15079.3|51
1679896500000|2023-03-27 05:55:00|15089.3|15084.3|15080.8|15075.8|15092.8|15087.8|15077.3|15072.3|107
1679896800000|2023-03-27 06:00:00|15079.7|15076.9|15095.7|15092.9|15103.2|15100.4|15076.2|15073.4|392
1679897100000|2023-03-27 06:05:00|15096.2|15093.4|15100.2|15097.4|15107.2|15104.4|15094.2|15091.4|236
1679897400000|2023-03-27 06:10:00|15100.7|15097.9|15103.7|15100.9|15107.2|15104.4|15097.2|15094.4|178
1679897700000|2023-03-27 06:15:00|15104.2|15101.4|15118.2|15115.4|15120.2|15117.4|15104.2|15101.4|228
1679898000000|2023-03-27 06:20:00|15119.2|15116.4|15124.2|15121.4|15128.7|15125.9|15113.7|15110.9|257
1679898300000|2023-03-27 06:25:00|15124.7|15121.9|15133.7|15130.9|15136.2|15133.4|15123.7|15120.9|264
1679898600000|2023-03-27 06:30:00|15133.2|15130.4|15126.2|15123.4|15137.7|15134.9|15122.7|15119.9|323
1679898900000|2023-03-27 06:35:00|15126.7|15123.9|15125.2|15122.4|15128.7|15125.9|15115.7|15112.9|197
1679899200000|2023-03-27 06:40:00|15125.7|15122.9|15112.2|15109.4|15129.7|15126.9|15110.2|15107.4|196
1679899500000|2023-03-27 06:45:00|15112.7|15109.9|15114.2|15111.4|15115.2|15112.4|15102.7|15099.9|339
1679899800000|2023-03-27 06:50:00|15114.7|15111.9|15121.7|15118.9|15125.7|15122.9|15113.2|15110.4|283
1679900100000|2023-03-27 06:55:00|15124.2|15121.4|15121.7|15118.9|15138.7|15135.9|15120.2|15117.4|462
1679900400000|2023-03-27 07:00:00|15121|15119.6|15154.5|15153.1|15171.5|15170.1|15120.5|15119.1|2630
1679900700000|2023-03-27 07:05:00|15155|15153.6|15105|15103.6|15158.5|15157.1|15104.5|15103.1|1070
1679901000000|2023-03-27 07:10:00|15104.5|15103.1|15110.5|15109.1|15120|15118.6|15093.5|15092.1|999
1679901300000|2023-03-27 07:15:00|15110|15108.6|15129.5|15128.1|15139.5|15138.1|15090|15088.6|1064
1679901600000|2023-03-27 07:20:00|15129|15127.6|15100.5|15099.1|15130|15128.6|15098.5|15097.1|754
1679901900000|2023-03-27 07:25:00|15100|15098.6|15093|15091.6|15104.5|15103.1|15085|15083.6|599
1679902200000|2023-03-27 07:30:00|15092|15090.6|15069|15067.6|15095|15093.6|15065.5|15064.1|883
1679902500000|2023-03-27 07:35:00|15069.5|15068.1|15074|15072.6|15083|15081.6|15066|15064.6|734
1679902800000|2023-03-27 07:40:00|15073.5|15072.1|15055.5|15054.1|15078.5|15077.1|15052.5|15051.1|614
1679903100000|2023-03-27 07:45:00|15056|15054.6|15030.3|15028.9|15059|15057.6|15016.3|15014.9|1361
1679903400000|2023-03-27 07:50:00|15030.8|15029.4|15043.3|15041.9|15056.8|15055.4|15022.8|15021.4|923
1679903700000|2023-03-27 07:55:00|15042.8|15041.4|15045.8|15044.4|15059.8|15058.4|15035.8|15034.4|628
1679904000000|2023-03-27 08:00:00|15044.3|15042.9|15049.8|15048.4|15063.8|15062.4|15029.8|15028.4|645
1679904300000|2023-03-27 08:05:00|15049.3|15047.9|15065.3|15063.9|15077.8|15076.4|15048.8|15047.4|658
1679904600000|2023-03-27 08:10:00|15064.8|15063.4|15073.8|15072.4|15084.3|15082.9|15057.8|15056.4|504
1679904900000|2023-03-27 08:15:00|15072.3|15070.9|15069.3|15067.9|15073.3|15071.9|15051.8|15050.4|457
1679905200000|2023-03-27 08:20:00|15069.8|15068.4|15077.8|15076.4|15090.3|15088.9|15067.3|15065.9|539
1679905500000|2023-03-27 08:25:00|15078.3|15076.9|15074.8|15073.4|15086.3|15084.9|15071.8|15070.4|306
1679905800000|2023-03-27 08:30:00|15074.3|15072.9|15088.3|15086.9|15092.8|15091.4|15073.8|15072.4|278
1679906100000|2023-03-27 08:35:00|15088.8|15087.4|15098.3|15096.9|15107.8|15106.4|15088.8|15087.4|581
1679906400000|2023-03-27 08:40:00|15098.8|15097.4|15105.3|15103.9|15107.8|15106.4|15091.3|15089.9|294
1679906700000|2023-03-27 08:45:00|15104.8|15103.4|15109.3|15107.9|15111.8|15110.4|15102.8|15101.4|379
1679907000000|2023-03-27 08:50:00|15108.8|15107.4|15096.8|15095.4|15110.8|15109.4|15093.8|15092.4|417
1679907300000|2023-03-27 08:55:00|15096.3|15094.9|15100.3|15098.9|15109.3|15107.9|15094.3|15092.9|287
1679907600000|2023-03-27 09:00:00|15099.8|15098.4|15110.8|15109.4|15116.8|15115.4|15098.3|15096.9|307
1679907900000|2023-03-27 09:05:00|15110.3|15108.9|15107.8|15106.4|15113.8|15112.4|15104.8|15103.4|263
1679908200000|2023-03-27 09:10:00|15107.3|15105.9|15088.3|15086.9|15109.8|15108.4|15083.3|15081.9|367
1679908500000|2023-03-27 09:15:00|15088.8|15087.4|15105.3|15103.9|15105.8|15104.4|15085.8|15084.4|236
1679908800000|2023-03-27 09:20:00|15104.8|15103.4|15113.8|15112.4|15117.8|15116.4|15104.8|15103.4|262
1679909100000|2023-03-27 09:25:00|15112.3|15110.9|15113.8|15112.4|15117.8|15116.4|15105.8|15104.4|232
1679909400000|2023-03-27 09:30:00|15114.3|15112.9|15110.3|15108.9|15115.8|15114.4|15106.3|15104.9|163
1679909700000|2023-03-27 09:35:00|15110.8|15109.4|15118.8|15117.4|15118.8|15117.4|15103.8|15102.4|159
1679910000000|2023-03-27 09:40:00|15118.3|15116.9|15121.3|15119.9|15127.8|15126.4|15112.3|15110.9|547
1679910300000|2023-03-27 09:45:00|15121.8|15120.4|15126.8|15125.4|15137.8|15136.4|15121.3|15119.9|481
1679910600000|2023-03-27 09:50:00|15126.3|15124.9|15131.3|15129.9|15138.3|15136.9|15124.8|15123.4|328
1679910900000|2023-03-27 09:55:00|15130.8|15129.4|15127.8|15126.4|15131.8|15130.4|15122.8|15121.4|356
1679911200000|2023-03-27 10:00:00|15128.3|15126.9|15149.8|15148.4|15151.8|15150.4|15127.8|15126.4|805
1679911500000|2023-03-27 10:05:00|15150.3|15148.9|15152.3|15150.9|15160.3|15158.9|15147.8|15146.4|756
1679911800000|2023-03-27 10:10:00|15152.8|15151.4|15148.8|15147.4|15161.3|15159.9|15144.8|15143.4|377
1679912100000|2023-03-27 10:15:00|15148.3|15146.9|15155.8|15154.4|15157.3|15155.9|15143.8|15142.4|451
1679912400000|2023-03-27 10:20:00|15155.3|15153.9|15157.3|15155.9|15164.3|15162.9|15148.3|15146.9|485
1679912700000|2023-03-27 10:25:00|15156.8|15155.4|15156.8|15155.4|15158.3|15156.9|15150.8|15149.4|365
1679913000000|2023-03-27 10:30:00|15156.3|15154.9|15152.8|15151.4|15160.3|15158.9|15151.8|15150.4|298
1679913300000|2023-03-27 10:35:00|15152.3|15150.9|15162.8|15161.4|15163.8|15162.4|15151.8|15150.4|173
1679913600000|2023-03-27 10:40:00|15162.3|15160.9|15164.3|15162.9|15166.3|15164.9|15160.3|15158.9|154
1679913900000|2023-03-27 10:45:00|15164.8|15163.4|15172.3|15170.9|15177.8|15176.4|15162.8|15161.4|497
1679914200000|2023-03-27 10:50:00|15171.8|15170.4|15166.3|15164.9|15179.3|15177.9|15165.8|15164.4|311
1679914500000|2023-03-27 10:55:00|15165.8|15164.4|15166.8|15165.4|15170.8|15169.4|15160.8|15159.4|343
1679914800000|2023-03-27 11:00:00|15166.3|15164.9|15161.3|15159.9|15172.3|15170.9|15160.8|15159.4|470
1679915100000|2023-03-27 11:05:00|15160.8|15159.4|15174.8|15173.4|15176.8|15175.4|15160.8|15159.4|324
1679915400000|2023-03-27 11:10:00|15175.3|15173.9|15172.8|15171.4|15182.8|15181.4|15172.8|15171.4|353
1679915700000|2023-03-27 11:15:00|15172.3|15170.9|15178.3|15176.9|15180.8|15179.4|15167.8|15166.4|247
1679916000000|2023-03-27 11:20:00|15177.8|15176.4|15163.3|15161.9|15179.8|15178.4|15162.8|15161.4|233
1679916300000|2023-03-27 11:25:00|15162.8|15161.4|15162.3|15160.9|15164.3|15162.9|15158.8|15157.4|186
1679916600000|2023-03-27 11:30:00|15162.8|15161.4|15169.8|15168.4|15172.3|15170.9|15162.8|15161.4|204
1679916900000|2023-03-27 11:35:00|15169.3|15167.9|15153.3|15151.9|15170.8|15169.4|15145.3|15143.9|530
1679917200000|2023-03-27 11:40:00|15153.8|15152.4|15146.8|15145.4|15159.3|15157.9|15145.8|15144.4|246
1679917500000|2023-03-27 11:45:00|15147.3|15145.9|15141.3|15139.9|15152.8|15151.4|15140.3|15138.9|298
1679917800000|2023-03-27 11:50:00|15142.3|15140.9|15137.3|15135.9|15149.3|15147.9|15134.8|15133.4|339
1679918100000|2023-03-27 11:55:00|15137.8|15136.4|15141.8|15140.4|15144.8|15143.4|15133.3|15131.9|223
1679918400000|2023-03-27 12:00:00|15142.8|15141.4|15137.3|15135.9|15149.3|15147.9|15136.8|15135.4|290
1679918700000|2023-03-27 12:05:00|15137.8|15136.4|15148.3|15146.9|15148.3|15146.9|15135.8|15134.4|149
1679919000000|2023-03-27 12:10:00|15148.8|15147.4|15154.3|15152.9|15154.3|15152.9|15145.3|15143.9|162
1679919300000|2023-03-27 12:15:00|15154.8|15153.4|15149.3|15147.9|15158.8|15157.4|15143.8|15142.4|383
1679919600000|2023-03-27 12:20:00|15149.8|15148.4|15156.8|15155.4|15159.8|15158.4|15147.8|15146.4|197
1679919900000|2023-03-27 12:25:00|15156.3|15154.9|15153.8|15152.4|15160.8|15159.4|15151.3|15149.9|149
1679920200000|2023-03-27 12:30:00|15154.3|15152.9|15152.8|15151.4|15160.8|15159.4|15152.3|15150.9|131
1679920500000|2023-03-27 12:35:00|15153.3|15151.9|15160.8|15159.4|15163.8|15162.4|15148.8|15147.4|233
1679920800000|2023-03-27 12:40:00|15161.3|15159.9|15156.8|15155.4|15162.3|15160.9|15155.3|15153.9|175
1679921100000|2023-03-27 12:45:00|15157.3|15155.9|15156.8|15155.4|15162.3|15160.9|15152.3|15150.9|262
1679921400000|2023-03-27 12:50:00|15157.3|15155.9|15161.8|15160.4|15170.8|15169.4|15156.3|15154.9|374
1679921700000|2023-03-27 12:55:00|15161.3|15159.9|15165|15163.6|15168|15166.6|15154.3|15152.9|149
1679922000000|2023-03-27 13:00:00|15164.5|15163.1|15161|15159.6|15169|15167.6|15160|15158.6|222
1679922300000|2023-03-27 13:05:00|15161.5|15160.1|15171|15169.6|15174.5|15173.1|15160|15158.6|239
1679922600000|2023-03-27 13:10:00|15170.5|15169.1|15169.5|15168.1|15174.5|15173.1|15166|15164.6|117
1679922900000|2023-03-27 13:15:00|15171|15169.6|15178.5|15177.1|15183.5|15182.1|15168|15166.6|275
1679923200000|2023-03-27 13:20:00|15179.5|15178.1|15176|15174.6|15184|15182.6|15176|15174.6|223
1679923500000|2023-03-27 13:25:00|15175.5|15174.1|15163.5|15162.1|15175.5|15174.1|15162.5|15161.1|246
1679923800000|2023-03-27 13:30:00|15164|15162.6|15166.5|15165.1|15170|15168.6|15159|15157.6|341
1679924100000|2023-03-27 13:35:00|15167.5|15166.1|15154.5|15153.1|15172|15170.6|15154.5|15153.1|1031
1679924400000|2023-03-27 13:40:00|15155|15153.6|15179|15177.6|15181.5|15180.1|15155|15153.6|801
1679924700000|2023-03-27 13:45:00|15178.5|15177.1|15180|15178.6|15188.5|15187.1|15176.5|15175.1|579
1679925000000|2023-03-27 13:50:00|15179.5|15178.1|15165.5|15164.1|15185|15183.6|15162.5|15161.1|344
1679925300000|2023-03-27 13:55:00|15164.5|15163.1|15157.5|15156.1|15166|15164.6|15147.5|15146.1|468
1679925600000|2023-03-27 14:00:00|15159|15157.6|15155|15153.6|15163|15161.6|15152.5|15151.1|347
1679925900000|2023-03-27 14:05:00|15155.5|15154.1|15147|15145.6|15157.5|15156.1|15137|15135.6|436
1679926200000|2023-03-27 14:10:00|15146.8|15145.4|15151.3|15149.9|15159.3|15157.9|15146.8|15145.4|288
1679926500000|2023-03-27 14:15:00|15151.8|15150.4|15147.3|15145.9|15159.3|15157.9|15139.3|15137.9|391
1679926800000|2023-03-27 14:20:00|15147.8|15146.4|15148.8|15147.4|15154.8|15153.4|15145.8|15144.4|188
1679927100000|2023-03-27 14:25:00|15148.3|15146.9|15132.3|15130.9|15149.8|15148.4|15132.3|15130.9|329
1679927400000|2023-03-27 14:30:00|15129.8|15128.4|15120.8|15119.4|15131.3|15129.9|15115.8|15114.4|587
1679927700000|2023-03-27 14:35:00|15120.3|15118.9|15116.3|15114.9|15123.3|15121.9|15110.3|15108.9|531
1679928000000|2023-03-27 14:40:00|15116.8|15115.4|15117.8|15116.4|15122.8|15121.4|15110.8|15109.4|375
1679928300000|2023-03-27 14:45:00|15118.3|15116.9|15132.3|15130.9|15135.3|15133.9|15112.3|15110.9|447
1679928600000|2023-03-27 14:50:00|15133.3|15131.9|15135.3|15133.9|15138.3|15136.9|15131.8|15130.4|347
1679928900000|2023-03-27 14:55:00|15135.8|15134.4|15122.8|15121.4|15143.3|15141.9|15121.3|15119.9|491
1679929200000|2023-03-27 15:00:00|15124.3|15122.9|15126.3|15124.9|15131.3|15129.9|15122.3|15120.9|330
1679929500000|2023-03-27 15:05:00|15125.8|15124.4|15117.3|15115.9|15127.3|15125.9|15115.3|15113.9|367
1679929800000|2023-03-27 15:10:00|15116.8|15115.4|15125.8|15124.4|15126.3|15124.9|15110.8|15109.4|358
1679930100000|2023-03-27 15:15:00|15125.3|15123.9|15111.3|15109.9|15126.3|15124.9|15108.3|15106.9|447
1679930400000|2023-03-27 15:20:00|15112.3|15110.9|15121.8|15120.4|15122.8|15121.4|15109.3|15107.9|933
1679930700000|2023-03-27 15:25:00|15122.3|15120.9|15139.3|15137.9|15140.3|15138.9|15121.3|15119.9|902
1679931000000|2023-03-27 15:30:00|15140|15137.2|15133|15130.2|15143.5|15140.7|15133|15130.2|1065
1679931300000|2023-03-27 15:35:00|15132|15129.2|15138|15135.2|15138.5|15135.7|15130|15127.2|822
1679931600000|2023-03-27 15:40:00|15137.5|15134.7|15137|15134.2|15138|15135.2|15128.5|15125.7|293
1679931900000|2023-03-27 15:45:00|15136.5|15133.7|15145.5|15142.7|15146|15143.2|15135|15132.2|256
1679932200000|2023-03-27 15:50:00|15145|15142.2|15132|15129.2|15150|15147.2|15128.5|15125.7|258
1679932500000|2023-03-27 15:55:00|15131.5|15128.7|15130.5|15127.7|15135|15132.2|15117|15114.2|565
1679932800000|2023-03-27 16:00:00|15130|15127.2|15141|15138.2|15143.5|15140.7|15126.5|15123.7|208
1679933100000|2023-03-27 16:05:00|15141.5|15138.7|15134|15131.2|15141.5|15138.7|15125|15122.2|184
1679933400000|2023-03-27 16:10:00|15134.5|15131.7|15139|15136.2|15141.5|15138.7|15130|15127.2|127
1679933700000|2023-03-27 16:15:00|15139.5|15136.7|15154.5|15151.7|15157|15154.2|15136.5|15133.7|226
1679934000000|2023-03-27 16:20:00|15154|15151.2|15159.5|15156.7|15161|15158.2|15152.5|15149.7|142
1679934300000|2023-03-27 16:25:00|15159|15156.2|15154|15151.2|15159|15156.2|15148.5|15145.7|167
1679934600000|2023-03-27 16:30:00|15154.5|15151.7|15150|15147.2|15157.5|15154.7|15149|15146.2|113
1679934900000|2023-03-27 16:35:00|15149.5|15146.7|15146.5|15143.7|15154|15151.2|15145|15142.2|91
1679935200000|2023-03-27 16:40:00|15146|15143.2|15145|15142.2|15147.5|15144.7|15141|15138.2|89
1679935500000|2023-03-27 16:45:00|15145.5|15142.7|15151.5|15148.7|15151.5|15148.7|15142.5|15139.7|85
1679935800000|2023-03-27 16:50:00|15151|15148.2|15150|15147.2|15156.5|15153.7|15146|15143.2|126
1679936100000|2023-03-27 16:55:00|15148.5|15145.7|15146.5|15143.7|15149|15146.2|15137|15134.2|358
1679936400000|2023-03-27 17:00:00|15147|15144.2|15155|15152.2|15159|15156.2|15144.5|15141.7|130
1679936700000|2023-03-27 17:05:00|15154.5|15151.7|15152.5|15149.7|15160.5|15157.7|15149|15146.2|69
1679937000000|2023-03-27 17:10:00|15152|15149.2|15146|15143.2|15153|15150.2|15142|15139.2|51
1679937300000|2023-03-27 17:15:00|15145.5|15142.7|15153|15150.2|15153|15150.2|15139.5|15136.7|53
1679937600000|2023-03-27 17:20:00|15152.5|15149.7|15163.5|15160.7|15170|15167.2|15150.5|15147.7|147
1679937900000|2023-03-27 17:25:00|15164|15161.2|15164.5|15161.7|15165.5|15162.7|15159.5|15156.7|57
1679938200000|2023-03-27 17:30:00|15165|15162.2|15169|15166.2|15170.5|15167.7|15163|15160.2|192
1679938500000|2023-03-27 17:35:00|15168.5|15165.7|15164.5|15161.7|15169.5|15166.7|15161|15158.2|130
1679938800000|2023-03-27 17:40:00|15165|15162.2|15170|15167.2|15171|15168.2|15164.5|15161.7|75
1679939100000|2023-03-27 17:45:00|15170.5|15167.7|15169|15166.2|15174.5|15171.7|15166.5|15163.7|95
1679939400000|2023-03-27 17:50:00|15168.5|15165.7|15160|15157.2|15170.5|15167.7|15159|15156.2|132
1679939700000|2023-03-27 17:55:00|15159.5|15156.7|15156|15153.2|15165|15162.2|15155.5|15152.7|113
1679940000000|2023-03-27 18:00:00|15155.5|15152.7|15151|15148.2|15158|15155.2|15149.5|15146.7|108
1679940300000|2023-03-27 18:05:00|15150.5|15147.7|15156.5|15153.7|15156.5|15153.7|15147.5|15144.7|53
1679940600000|2023-03-27 18:10:00|15156|15153.2|15163|15160.2|15164|15161.2|15156|15153.2|93
1679940900000|2023-03-27 18:15:00|15163.5|15160.7|15165.5|15162.7|15165.5|15162.7|15158|15155.2|53
1679941200000|2023-03-27 18:20:00|15166|15163.2|15169.5|15166.7|15174|15171.2|15164.5|15161.7|81
1679941500000|2023-03-27 18:25:00|15169|15166.2|15172.5|15169.7|15176.5|15173.7|15169|15166.2|102
1679941800000|2023-03-27 18:30:00|15172|15169.2|15174.5|15171.7|15179.5|15176.7|15172|15169.2|81
1679942100000|2023-03-27 18:35:00|15175|15172.2|15176|15173.2|15183|15180.2|15173.5|15170.7|89
1679942400000|2023-03-27 18:40:00|15175.5|15172.7|15172.5|15169.7|15178|15175.2|15172|15169.2|82
1679942700000|2023-03-27 18:45:00|15173|15170.2|15174.5|15171.7|15180|15177.2|15170|15167.2|91
1679943000000|2023-03-27 18:50:00|15175|15172.2|15174.5|15171.7|15180|15177.2|15170|15167.2|121
1679943300000|2023-03-27 18:55:00|15175|15172.2|15179|15176.2|15181|15178.2|15175|15172.2|59
1679943600000|2023-03-27 19:00:00|15179.5|15176.7|15176.5|15173.7|15187|15184.2|15174|15171.2|277
1679943900000|2023-03-27 19:05:00|15176|15173.2|15168|15165.2|15177|15174.2|15167|15164.2|94
1679944200000|2023-03-27 19:10:00|15168.5|15165.7|15168.5|15165.7|15171.5|15168.7|15166|15163.2|56
1679944500000|2023-03-27 19:15:00|15168|15165.2|15170|15167.2|15175|15172.2|15165|15162.2|56
1679944800000|2023-03-27 19:20:00|15170.5|15167.7|15175|15172.2|15176.5|15173.7|15165.5|15162.7|45
1679945100000|2023-03-27 19:25:00|15175.5|15172.7|15179|15176.2|15181.5|15178.7|15174|15171.2|60
1679945400000|2023-03-27 19:30:00|15178.5|15175.7|15179.5|15176.7|15183.5|15180.7|15175|15172.2|124
1679945700000|2023-03-27 19:35:00|15179|15176.2|15174.5|15171.7|15183|15180.2|15167|15164.2|109
1679946000000|2023-03-27 19:40:00|15175|15172.2|15174.5|15171.7|15178|15175.2|15171|15168.2|49
1679946300000|2023-03-27 19:45:00|15174|15171.2|15168.5|15165.7|15176|15173.2|15167.5|15164.7|69
1679946600000|2023-03-27 19:50:00|15165|15162.2|15174|15171.2|15179.5|15176.7|15158|15155.2|265
1679946900000|2023-03-27 19:55:00|15173.5|15170.7|15169|15166.2|15173.5|15170.7|15161.5|15158.7|273
1679947200000|2023-03-27 20:00:00|15168.5|15165.7|15184.9|15177.9|15186.3|15179.3|15168.5|15165.7|14
1679947500000|2023-03-27 20:05:00|15185.4|15178.4|15177.9|15170.9|15186|15179|15176.7|15169.7|0
1679947800000|2023-03-27 20:10:00|15179.1|15172.1|15182.3|15175.3|15183.4|15176.4|15176.4|15169.4|0
1679948100000|2023-03-27 20:15:00|15182.2|15175.2|15181|15174|15184.5|15177.5|15179.9|15172.9|0
1679948400000|2023-03-27 20:20:00|15181.1|15174.1|15183|15176|15184.1|15177.1|15180.8|15173.8|0
1679948700000|2023-03-27 20:25:00|15184.1|15177.1|15184|15177|15185.2|15178.2|15180.6|15173.6|0
1679949000000|2023-03-27 20:30:00|15183.9|15176.9|15188.7|15181.7|15188.7|15181.7|15182.7|15175.7|0
1679949300000|2023-03-27 20:35:00|15187.5|15180.5|15185.8|15178.8|15188.6|15181.6|15185.1|15178.1|0
1679949600000|2023-03-27 20:40:00|15186.9|15179.9|15190.6|15183.6|15191.3|15184.3|15185.8|15178.8|0
1679949900000|2023-03-27 20:45:00|15189.5|15182.5|15196.3|15189.3|15196.3|15189.3|15188.9|15181.9|0
1679950200000|2023-03-27 20:50:00|15195.2|15188.2|15193.5|15186.5|15195.2|15188.2|15191.4|15184.4|0
1679950500000|2023-03-27 20:55:00|15192.4|15185.4|15193.8|15186.8|15194.5|15187.5|15190.6|15183.6|0
1679950800000|2023-03-27 21:00:00|15193.1|15186.1|15191.2|15184.2|15193.3|15186.3|15191.2|15184.2|0
1679951100000|2023-03-27 21:05:00|15191.1|15184.1|15191.1|15184.1|15191.1|15184.1|15191.1|15184.1|0
1679951400000|2023-03-27 21:10:00|15191|15184|15188.3|15181.3|15192.8|15185.8|15188.1|15181.1|0
1679951700000|2023-03-27 21:15:00|15186.6|15179.6|15184.2|15177.2|15186.6|15179.6|15183.8|15176.8|0
1679952000000|2023-03-27 21:20:00|15187|15180|15187.2|15180.2|15189.7|15182.7|15186.7|15179.7|0
1679952300000|2023-03-27 21:25:00|15186.7|15179.7|15187.4|15180.4|15188.2|15181.2|15186.7|15179.7|0
1679952600000|2023-03-27 21:30:00|15186.7|15179.7|15187.7|15180.7|15189.4|15182.4|15186|15179|0
1679952900000|2023-03-27 21:35:00|15187.5|15180.5|15187.6|15180.6|15187.9|15180.9|15187.5|15180.5|0
1679953200000|2023-03-27 21:40:00|15187.4|15180.4|15187.6|15180.6|15187.8|15180.8|15187.2|15180.2|0
1679953500000|2023-03-27 21:45:00|15187.4|15180.4|15186.9|15179.9|15187.4|15180.4|15186.9|15179.9|0
1679953800000|2023-03-27 21:50:00|15187.1|15180.1|15187.2|15180.2|15189.3|15182.3|15186.9|15179.9|0
1679954100000|2023-03-27 21:55:00|15187|15180|15186.4|15179.4|15188|15181|15185.1|15178.1|0
1679954400000|2023-03-27 22:00:00|15180.9|15173.9|15178.2|15171.2|15182.1|15175.1|15176.5|15169.5|0
1679954700000|2023-03-27 22:05:00|15178|15171|15173.8|15166.8|15179.2|15172.2|15170.9|15163.9|0
1679955000000|2023-03-27 22:10:00|15175|15168|15172.7|15165.7|15177.2|15170.2|15171.5|15164.5|0
1679955300000|2023-03-27 22:15:00|15172.1|15165.1|15173.6|15166.6|15175.9|15168.9|15170.6|15163.6|0
1679955600000|2023-03-27 22:20:00|15174.8|15167.8|15172.5|15165.5|15175.9|15168.9|15172.5|15165.5|0
1679955900000|2023-03-27 22:25:00|15171.3|15164.3|15174.8|15167.8|15175|15168|15171.3|15164.3|0
1679956200000|2023-03-27 22:30:00|15173.6|15166.6|15168.7|15161.7|15174.2|15167.2|15167|15160|0
1679956500000|2023-03-27 22:35:00|15169.3|15162.3|15169.5|15162.5|15169.5|15162.5|15167|15160|0
1679956800000|2023-03-27 22:40:00|15168.9|15161.9|15176.3|15169.3|15177.5|15170.5|15168.3|15161.3|0
1679957100000|2023-03-27 22:45:00|15175.2|15168.2|15177.5|15170.5|15178.7|15171.7|15175.2|15168.2|0
1679957400000|2023-03-27 22:50:00|15178.6|15171.6|15182|15175|15183.2|15176.2|15177.5|15170.5|0
1679957700000|2023-03-27 22:55:00|15180.8|15173.8|15184.2|15177.2|15185.5|15178.5|15180.8|15173.8|0
1679958000000|2023-03-27 23:00:00|15184.3|15177.3|15182.8|15175.8|15187.6|15180.6|15181.6|15174.6|0
1679958300000|2023-03-27 23:05:00|15183.9|15176.9|15184|15177|15185.1|15178.1|15181.6|15174.6|0
1679958600000|2023-03-27 23:10:00|15185.1|15178.1|15186.3|15179.3|15188.6|15181.6|15183.9|15176.9|0
1679958900000|2023-03-27 23:15:00|15186.2|15179.2|15182.3|15175.3|15188.1|15181.1|15182.3|15175.3|0
1679959200000|2023-03-27 23:20:00|15183.5|15176.5|15183.3|15176.3|15185.6|15178.6|15182.1|15175.1|0
1679959500000|2023-03-27 23:25:00|15183.8|15176.8|15184.6|15177.6|15186.6|15179.6|15183.3|15176.3|0
1679959800000|2023-03-27 23:30:00|15184.7|15177.7|15183.7|15176.7|15189.3|15182.3|15183.7|15176.7|0
1679960100000|2023-03-27 23:35:00|15184.8|15177.8|15184.7|15177.7|15187.3|15180.3|15183.5|15176.5|0
1679960400000|2023-03-27 23:40:00|15185.2|15178.2|15183.5|15176.5|15185.2|15178.2|15182.4|15175.4|0
1679960700000|2023-03-27 23:45:00|15182.4|15175.4|15186.8|15179.8|15186.8|15179.8|15181.8|15174.8|0
1679961000000|2023-03-27 23:50:00|15187.9|15180.9|15186.2|15179.2|15189.1|15182.1|15183.9|15176.9|0
1679961300000|2023-03-27 23:55:00|15185.1|15178.1|15190.8|15183.8|15193.1|15186.1|15185.1|15178.1|0
1679961600000|2023-03-28 00:00:00|15189.7|15182.7|15180.4|15173.4|15190.1|15183.1|15176.3|15169.3|0
1679961900000|2023-03-28 00:05:00|15178.1|15171.1|15179.8|15172.8|15180.4|15173.4|15174.6|15167.6|0
1679962200000|2023-03-28 00:10:00|15180.4|15173.4|15181.4|15174.4|15187.1|15180.1|15178.1|15171.1|0
1679962500000|2023-03-28 00:15:00|15180.4|15173.4|15171.1|15166.1|15183.1|15178.1|15165.1|15160.1|82
1679962800000|2023-03-28 00:20:00|15172.1|15167.1|15171.6|15166.6|15172.1|15167.1|15165.6|15160.6|25
1679963100000|2023-03-28 00:25:00|15172.1|15167.1|15171.6|15166.6|15176.1|15171.1|15169.1|15164.1|14
1679963400000|2023-03-28 00:30:00|15172.1|15167.1|15171.6|15166.6|15173.6|15168.6|15171.6|15166.6|7
1679963700000|2023-03-28 00:35:00|15171.1|15166.1|15176.1|15171.1|15178.1|15173.1|15169.1|15164.1|19
1679964000000|2023-03-28 00:40:00|15176.6|15171.6|15180.6|15175.6|15180.6|15175.6|15176.6|15171.6|18
1679964300000|2023-03-28 00:45:00|15181.1|15176.1|15172.6|15167.6|15181.6|15176.6|15172.6|15167.6|14
1679964600000|2023-03-28 00:50:00|15170.6|15165.6|15174.6|15169.6|15176.6|15171.6|15170.6|15165.6|35
1679964900000|2023-03-28 00:55:00|15175.6|15170.6|15175.6|15170.6|15178.1|15173.1|15174.6|15169.6|9
1679965200000|2023-03-28 01:00:00|15176.6|15171.6|15180.1|15175.1|15180.1|15175.1|15174.6|15169.6|6
1679965500000|2023-03-28 01:05:00|15180.6|15175.6|15185.6|15180.6|15187.6|15182.6|15179.6|15174.6|32
1679965800000|2023-03-28 01:10:00|15186.1|15181.1|15174.6|15169.6|15186.1|15181.1|15172.6|15167.6|23
1679966100000|2023-03-28 01:15:00|15175.6|15170.6|15175.1|15170.1|15178.1|15173.1|15173.6|15168.6|17
1679966400000|2023-03-28 01:20:00|15175.6|15170.6|15174.6|15169.6|15176.6|15171.6|15172.6|15167.6|11
1679966700000|2023-03-28 01:25:00|15175.1|15170.1|15176.6|15171.6|15177.1|15172.1|15175.1|15170.1|2
1679967000000|2023-03-28 01:30:00|15176.1|15171.1|15186.6|15181.6|15195.1|15190.1|15176.1|15171.1|121
1679967300000|2023-03-28 01:35:00|15187.1|15182.1|15182.6|15177.6|15188.1|15183.1|15182.1|15177.1|5
1679967600000|2023-03-28 01:40:00|15182.1|15177.1|15176.1|15171.1|15182.1|15177.1|15173.6|15168.6|15
1679967900000|2023-03-28 01:45:00|15176.6|15171.6|15174.1|15169.1|15177.1|15172.1|15174.1|15169.1|10
1679968200000|2023-03-28 01:50:00|15174.6|15169.6|15169.6|15164.6|15175.1|15170.1|15168.1|15163.1|8
1679968500000|2023-03-28 01:55:00|15170.1|15165.1|15169.1|15164.1|15174.6|15169.6|15168.1|15163.1|11
1679968800000|2023-03-28 02:00:00|15169.6|15164.6|15170.6|15165.6|15170.6|15165.6|15164.6|15159.6|22
1679969100000|2023-03-28 02:05:00|15170.1|15165.1|15175.6|15170.6|15176.6|15171.6|15169.6|15164.6|5
1679969400000|2023-03-28 02:10:00|15176.1|15171.1|15171.6|15166.6|15176.6|15171.6|15171.6|15166.6|7
1679969700000|2023-03-28 02:15:00|15171.1|15166.1|15171.1|15166.1|15173.6|15168.6|15168.6|15163.6|11
1679970000000|2023-03-28 02:20:00|15170.6|15165.6|15175.6|15170.6|15176.6|15171.6|15170.1|15165.1|3
1679970300000|2023-03-28 02:25:00|15176.1|15171.1|15176.6|15171.6|15177.1|15172.1|15175.1|15170.1|2
1679970600000|2023-03-28 02:30:00|15176.1|15171.1|15179.6|15174.6|15179.6|15174.6|15176.1|15171.1|7
1679970900000|2023-03-28 02:35:00|15179.1|15174.1|15175.1|15170.1|15179.6|15174.6|15174.6|15169.6|0
1679971200000|2023-03-28 02:40:00|15174.6|15169.6|15177.6|15172.6|15177.6|15172.6|15174.6|15169.6|0
1679971500000|2023-03-28 02:45:00|15178.1|15173.1|15180.6|15175.6|15180.6|15175.6|15178.1|15173.1|0
1679971800000|2023-03-28 02:50:00|15180.1|15175.1|15185.1|15180.1|15185.6|15180.6|15175.6|15170.6|23
1679972100000|2023-03-28 02:55:00|15184.6|15179.6|15187.1|15182.1|15188.1|15183.1|15179.6|15174.6|17
1679972400000|2023-03-28 03:00:00|15188.1|15183.1|15187.6|15182.6|15191.1|15186.1|15187.1|15182.1|7
1679972700000|2023-03-28 03:05:00|15188.1|15183.1|15193.6|15188.6|15194.6|15189.6|15187.6|15182.6|21
1679973000000|2023-03-28 03:10:00|15193.1|15188.1|15190.6|15185.6|15193.6|15188.6|15189.1|15184.1|6
1679973300000|2023-03-28 03:15:00|15190.1|15185.1|15187.1|15182.1|15190.6|15185.6|15186.6|15181.6|3
1679973600000|2023-03-28 03:20:00|15186.6|15181.6|15186.6|15181.6|15187.6|15182.6|15185.1|15180.1|3
1679973900000|2023-03-28 03:25:00|15187.1|15182.1|15188.1|15183.1|15188.1|15183.1|15187.1|15182.1|0
1679974200000|2023-03-28 03:30:00|15187.6|15182.6|15188.1|15183.1|15188.6|15183.6|15187.1|15182.1|1
1679974500000|2023-03-28 03:35:00|15187.6|15182.6|15186.1|15181.1|15187.6|15182.6|15184.1|15179.1|6
1679974800000|2023-03-28 03:40:00|15186.6|15181.6|15187.1|15182.1|15187.6|15182.6|15185.6|15180.6|2
1679975100000|2023-03-28 03:45:00|15186.6|15181.6|15190.1|15185.1|15191.6|15186.6|15186.6|15181.6|14
1679975400000|2023-03-28 03:50:00|15189.6|15184.6|15190.1|15185.1|15191.6|15186.6|15189.6|15184.6|9
1679975700000|2023-03-28 03:55:00|15189.1|15184.1|15188.1|15183.1|15190.1|15185.1|15187.6|15182.6|1
1679976000000|2023-03-28 04:00:00|15188.6|15183.6|15190.1|15185.1|15190.6|15185.6|15187.1|15182.1|1
1679976300000|2023-03-28 04:05:00|15190.6|15185.6|15188.1|15183.1|15190.6|15185.6|15188.1|15183.1|3
1679976600000|2023-03-28 04:10:00|15187.6|15182.6|15188.1|15183.1|15188.1|15183.1|15187.6|15182.6|1
1679976900000|2023-03-28 04:15:00|15188.6|15183.6|15188.1|15183.1|15189.6|15184.6|15187.6|15182.6|5
1679977200000|2023-03-28 04:20:00|15188.6|15183.6|15188.6|15183.6|15188.6|15183.6|15188.6|15183.6|0
1679977500000|2023-03-28 04:25:00|15188.1|15183.1|15188.6|15183.6|15188.6|15183.6|15188.1|15183.1|0
1679977800000|2023-03-28 04:30:00|15188.1|15183.1|15188.6|15183.6|15188.6|15183.6|15187.1|15182.1|3
1679978100000|2023-03-28 04:35:00|15188.1|15183.1|15187.6|15182.6|15188.6|15183.6|15187.1|15182.1|0
1679978400000|2023-03-28 04:40:00|15188.1|15183.1|15188.6|15183.6|15188.6|15183.6|15187.6|15182.6|0
1679978700000|2023-03-28 04:45:00|15188.1|15183.1|15189.1|15184.1|15189.1|15184.1|15187.6|15182.6|0
1679979000000|2023-03-28 04:50:00|15189.6|15184.6|15189.1|15184.1|15189.6|15184.6|15188.6|15183.6|0
1679979300000|2023-03-28 04:55:00|15187.6|15182.6|15186.6|15181.6|15190.1|15185.1|15186.6|15181.6|19
1679979600000|2023-03-28 05:00:00|15185.1|15180.1|15188.1|15183.1|15188.1|15183.1|15182.1|15177.1|52
1679979900000|2023-03-28 05:05:00|15187.6|15182.6|15191.6|15186.6|15192.1|15187.1|15185.6|15180.6|36
1679980200000|2023-03-28 05:10:00|15191.1|15186.1|15192.1|15187.1|15195.6|15190.6|15190.1|15185.1|50
1679980500000|2023-03-28 05:15:00|15192.6|15187.6|15186.6|15181.6|15193.1|15188.1|15186.1|15181.1|13
1679980800000|2023-03-28 05:20:00|15186.1|15181.1|15184.6|15179.6|15189.1|15184.1|15184.6|15179.6|16
1679981100000|2023-03-28 05:25:00|15185.1|15180.1|15180.6|15175.6|15186.6|15181.6|15179.6|15174.6|47
1679981400000|2023-03-28 05:30:00|15180.1|15175.1|15183.6|15178.6|15183.6|15178.6|15177.6|15172.6|25
1679981700000|2023-03-28 05:35:00|15184.1|15179.1|15186.6|15181.6|15187.1|15182.1|15181.6|15176.6|17
1679982000000|2023-03-28 05:40:00|15187.1|15182.1|15190.6|15185.6|15191.6|15186.6|15187.1|15182.1|8
1679982300000|2023-03-28 05:45:00|15191.1|15186.1|15188.6|15183.6|15196.1|15191.1|15188.6|15183.6|25
1679982600000|2023-03-28 05:50:00|15189.1|15184.1|15188.6|15183.6|15194.6|15189.6|15187.1|15182.1|39
1679982900000|2023-03-28 05:55:00|15189.1|15184.1|15186.1|15181.1|15189.1|15184.1|15184.6|15179.6|28
1679983200000|2023-03-28 06:00:00|15186.6|15181.6|15199.5|15196.7|15201|15198.2|15184.5|15181.6|229
1679983500000|2023-03-28 06:05:00|15199|15196.2|15217.5|15214.7|15218|15215.2|15196.5|15193.7|300
1679983800000|2023-03-28 06:10:00|15218|15215.2|15215.5|15212.7|15225.5|15222.7|15213.5|15210.7|250
1679984100000|2023-03-28 06:15:00|15215|15212.2|15210.5|15207.7|15218|15215.2|15210|15207.2|186
1679984400000|2023-03-28 06:20:00|15211|15208.2|15219.5|15216.7|15223|15220.2|15211|15208.2|93
1679984700000|2023-03-28 06:25:00|15219|15216.2|15215|15212.2|15222|15219.2|15213.5|15210.7|135
1679985000000|2023-03-28 06:30:00|15215.5|15212.7|15221|15218.2|15227.5|15224.7|15213|15210.2|141
1679985300000|2023-03-28 06:35:00|15221.5|15218.7|15224.5|15221.7|15228.5|15225.7|15218.5|15215.7|250
1679985600000|2023-03-28 06:40:00|15224|15221.2|15228.5|15225.7|15233.5|15230.7|15224|15221.2|226
1679985900000|2023-03-28 06:45:00|15228|15225.2|15222.5|15219.7|15231.5|15228.7|15216.5|15213.7|371
1679986200000|2023-03-28 06:50:00|15222|15219.2|15224.5|15221.7|15230.5|15227.7|15216|15213.2|181
1679986500000|2023-03-28 06:55:00|15224|15221.2|15224|15221.2|15230|15227.2|15220.5|15217.7|173
1679986800000|2023-03-28 07:00:00|15223.3|15221.9|15253.3|15251.9|15262.3|15260.9|15221.8|15220.4|1963
1679987100000|2023-03-28 07:05:00|15252.8|15251.4|15256.8|15255.4|15263.8|15262.4|15241.3|15239.9|1061
1679987400000|2023-03-28 07:10:00|15257.8|15256.4|15222.3|15220.9|15260.8|15259.4|15221.3|15219.9|1005
1679987700000|2023-03-28 07:15:00|15223.3|15221.9|15218.8|15217.4|15231.8|15230.4|15208.3|15206.9|914
1679988000000|2023-03-28 07:20:00|15219.3|15217.9|15216.8|15215.4|15219.8|15218.4|15198.3|15196.9|529
1679988300000|2023-03-28 07:25:00|15216.3|15214.9|15216.3|15214.9|15219.3|15217.9|15206.3|15204.9|456
1679988600000|2023-03-28 07:30:00|15215.8|15214.4|15208.8|15207.4|15215.8|15214.4|15197.3|15195.9|509
1679988900000|2023-03-28 07:35:00|15208.3|15206.9|15232.8|15231.4|15233.3|15231.9|15207.8|15206.4|426
1679989200000|2023-03-28 07:40:00|15233.3|15231.9|15221.3|15219.9|15236.8|15235.4|15219.8|15218.4|381
1679989500000|2023-03-28 07:45:00|15221.8|15220.4|15211.8|15210.4|15231.3|15229.9|15211.3|15209.9|335
1679989800000|2023-03-28 07:50:00|15212.3|15210.9|15197.3|15195.9|15214.8|15213.4|15185.8|15184.4|524
1679990100000|2023-03-28 07:55:00|15196.8|15195.4|15190.8|15189.4|15206.3|15204.9|15181.8|15180.4|463
1679990400000|2023-03-28 08:00:00|15190.3|15188.9|15191.3|15189.9|15194.8|15193.4|15185.8|15184.4|249
1679990700000|2023-03-28 08:05:00|15190.8|15189.4|15201.3|15199.9|15202.8|15201.4|15180.8|15179.4|448
1679991000000|2023-03-28 08:10:00|15200.8|15199.4|15195.8|15194.4|15207.8|15206.4|15195.3|15193.9|245
1679991300000|2023-03-28 08:15:00|15195.3|15193.9|15204.3|15202.9|15208.3|15206.9|15192.8|15191.4|276
1679991600000|2023-03-28 08:20:00|15203.8|15202.4|15195.3|15193.9|15204.3|15202.9|15192.8|15191.4|252
1679991900000|2023-03-28 08:25:00|15195.8|15194.4|15191.8|15190.4|15199.8|15198.4|15190.8|15189.4|137
1679992200000|2023-03-28 08:30:00|15191.3|15189.9|15194.8|15193.4|15205.8|15204.4|15186.8|15185.4|302
1679992500000|2023-03-28 08:35:00|15194.3|15192.9|15177.8|15176.4|15197.3|15195.9|15177.3|15175.9|316
1679992800000|2023-03-28 08:40:00|15177.3|15175.9|15181.3|15179.9|15181.8|15180.4|15167.8|15166.4|375
1679993100000|2023-03-28 08:45:00|15180.8|15179.4|15166.3|15164.9|15184.8|15183.4|15165.8|15164.4|309
1679993400000|2023-03-28 08:50:00|15165.8|15164.4|15178.3|15176.9|15180.3|15178.9|15164.3|15162.9|257
1679993700000|2023-03-28 08:55:00|15177.8|15176.4|15167.3|15165.9|15184.8|15183.4|15166.8|15165.4|168
1679994000000|2023-03-28 09:00:00|15166.8|15165.4|15178.8|15177.4|15179.3|15177.9|15164.8|15163.4|245
1679994300000|2023-03-28 09:05:00|15178.3|15176.9|15172.3|15170.9|15180.8|15179.4|15168.8|15167.4|207
1679994600000|2023-03-28 09:10:00|15171.8|15170.4|15176.8|15175.4|15179.8|15178.4|15157.8|15156.4|564
1679994900000|2023-03-28 09:15:00|15177.3|15175.9|15181.3|15179.9|15188.3|15186.9|15174.3|15172.9|215
1679995200000|2023-03-28 09:20:00|15180.8|15179.4|15182.8|15181.4|15185.3|15183.9|15176.8|15175.4|190
1679995500000|2023-03-28 09:25:00|15182.3|15180.9|15183.8|15182.4|15186.3|15184.9|15177.8|15176.4|236
1679995800000|2023-03-28 09:30:00|15184.3|15182.9|15176.8|15175.4|15186.3|15184.9|15169.8|15168.4|228
1679996100000|2023-03-28 09:35:00|15177.3|15175.9|15164.3|15162.9|15179.3|15177.9|15161.8|15160.4|249
1679996400000|2023-03-28 09:40:00|15164.8|15163.4|15144.3|15142.9|15167.3|15165.9|15142.8|15141.4|547
1679996700000|2023-03-28 09:45:00|15144.8|15143.4|15141.8|15140.4|15146.3|15144.9|15130.8|15129.4|565
1679997000000|2023-03-28 09:50:00|15141.3|15139.9|15154.8|15153.4|15156.3|15154.9|15139.8|15138.4|514
1679997300000|2023-03-28 09:55:00|15155.3|15153.9|15140.3|15138.9|15155.8|15154.4|15134.3|15132.9|454
1679997600000|2023-03-28 10:00:00|15139.8|15138.4|15149.3|15147.9|15150.8|15149.4|15135.8|15134.4|284
1679997900000|2023-03-28 10:05:00|15149.8|15148.4|15150.8|15149.4|15151.8|15150.4|15140.8|15139.4|298
1679998200000|2023-03-28 10:10:00|15151.8|15150.4|15164.3|15162.9|15164.8|15163.4|15150.8|15149.4|296
1679998500000|2023-03-28 10:15:00|15163.8|15162.4|15160.3|15158.9|15164.3|15162.9|15157.8|15156.4|198
1679998800000|2023-03-28 10:20:00|15159.8|15158.4|15152.8|15151.4|15163.3|15161.9|15151.8|15150.4|219
1679999100000|2023-03-28 10:25:00|15152.3|15150.9|15156.8|15155.4|15159.3|15157.9|15148.3|15146.9|219
1679999400000|2023-03-28 10:30:00|15157.3|15155.9|15149.3|15147.9|15157.3|15155.9|15144.8|15143.4|266
1679999700000|2023-03-28 10:35:00|15149.8|15148.4|15144.8|15143.4|15149.8|15148.4|15142.3|15140.9|144
1680000000000|2023-03-28 10:40:00|15143.8|15142.4|15137.3|15135.9|15144.3|15142.9|15129.8|15128.4|259
1680000300000|2023-03-28 10:45:00|15136.8|15135.4|15125.8|15124.4|15136.8|15135.4|15123.8|15122.4|326
1680000600000|2023-03-28 10:50:00|15125.3|15123.9|15124.8|15123.4|15131.3|15129.9|15122.8|15121.4|239
1680000900000|2023-03-28 10:55:00|15125.3|15123.9|15138.3|15136.9|15138.8|15137.4|15122.3|15120.9|410
1680001200000|2023-03-28 11:00:00|15137.8|15136.4|15139.8|15138.4|15141.8|15140.4|15130.8|15129.4|226
1680001500000|2023-03-28 11:05:00|15139.3|15137.9|15139.8|15138.4|15141.8|15140.4|15131.8|15130.4|133
1680001800000|2023-03-28 11:10:00|15139.3|15137.9|15148.8|15147.4|15148.8|15147.4|15139.3|15137.9|155
1680002100000|2023-03-28 11:15:00|15149.3|15147.9|15158.8|15157.4|15159.3|15157.9|15145.8|15144.4|137
1680002400000|2023-03-28 11:20:00|15158.3|15156.9|15155.8|15154.4|15163.8|15162.4|15153.8|15152.4|230
1680002700000|2023-03-28 11:25:00|15155.3|15153.9|15163.3|15161.9|15163.8|15162.4|15155.3|15153.9|284
1680003000000|2023-03-28 11:30:00|15162.8|15161.4|15165.3|15163.9|15167.8|15166.4|15158.3|15156.9|293
1680003300000|2023-03-28 11:35:00|15165.8|15164.4|15160.8|15159.4|15170.3|15168.9|15160.8|15159.4|197
1680003600000|2023-03-28 11:40:00|15159.8|15158.4|15161.3|15159.9|15167.8|15166.4|15158.3|15156.9|140
1680003900000|2023-03-28 11:45:00|15160.8|15159.4|15171.8|15170.4|15171.8|15170.4|15158.8|15157.4|174
1680004200000|2023-03-28 11:50:00|15171.3|15169.9|15161.3|15159.9|15172.8|15171.4|15160.8|15159.4|159
1680004500000|2023-03-28 11:55:00|15160.8|15159.4|15147.3|15145.9|15163.3|15161.9|15146.8|15145.4|227
1680004800000|2023-03-28 12:00:00|15147.8|15146.4|15151.8|15150.4|15151.8|15150.4|15144.3|15142.9|276
1680005100000|2023-03-28 12:05:00|15151.3|15149.9|15149.8|15148.4|15154.3|15152.9|15146.3|15144.9|201
1680005400000|2023-03-28 12:10:00|15149.3|15147.9|15158.8|15157.4|15159.8|15158.4|15148.8|15147.4|177
1680005700000|2023-03-28 12:15:00|15159.3|15157.9|15155.3|15153.9|15161.3|15159.9|15154.3|15152.9|151
1680006000000|2023-03-28 12:20:00|15155.8|15154.4|15147.3|15145.9|15156.8|15155.4|15141.8|15140.4|240
1680006300000|2023-03-28 12:25:00|15146.8|15145.4|15127.3|15125.9|15149.3|15147.9|15126.8|15125.4|406
1680006600000|2023-03-28 12:30:00|15126.8|15125.4|15117.8|15116.4|15129.3|15127.9|15114.3|15112.9|472
1680006900000|2023-03-28 12:35:00|15117.3|15115.9|15114.3|15112.9|15120.3|15118.9|15106.8|15105.4|455
1680007200000|2023-03-28 12:40:00|15114.8|15113.4|15115.8|15114.4|15116.8|15115.4|15104.8|15103.4|253
1680007500000|2023-03-28 12:45:00|15116.3|15114.9|15119.8|15118.4|15126.8|15125.4|15111.8|15110.4|338
1680007800000|2023-03-28 12:50:00|15120.3|15118.9|15120.3|15118.9|15125.8|15124.4|15113.8|15112.4|211
1680008100000|2023-03-28 12:55:00|15119.8|15118.4|15116.8|15115.4|15125.8|15124.4|15115.8|15114.4|235
1680008400000|2023-03-28 13:00:00|15116.3|15114.9|15126.8|15125.4|15130.8|15129.4|15113.3|15111.9|299
1680008700000|2023-03-28 13:05:00|15126.3|15124.9|15128.3|15126.9|15128.8|15127.4|15120.8|15119.4|176
1680009000000|2023-03-28 13:10:00|15127.8|15126.4|15126.3|15124.9|15130.8|15129.4|15120.3|15118.9|140
1680009300000|2023-03-28 13:15:00|15125.8|15124.4|15121.3|15119.9|15128.3|15126.9|15119.3|15117.9|180
1680009600000|2023-03-28 13:20:00|15120.8|15119.4|15117.3|15115.9|15124.8|15123.4|15116.8|15115.4|276
1680009900000|2023-03-28 13:25:00|15116.8|15115.4|15124.3|15122.9|15124.8|15123.4|15112.8|15111.4|248
1680010200000|2023-03-28 13:30:00|15123.8|15122.4|15116.3|15114.9|15125.8|15124.4|15101.8|15100.4|579
1680010500000|2023-03-28 13:35:00|15116.8|15115.4|15123.8|15122.4|15126.3|15124.9|15107.8|15106.4|338
1680010800000|2023-03-28 13:40:00|15123.3|15121.9|15129.8|15128.4|15132.3|15130.9|15117.3|15115.9|464
1680011100000|2023-03-28 13:45:00|15129.3|15127.9|15133.8|15132.4|15139.3|15137.9|15124.8|15123.4|440
1680011400000|2023-03-28 13:50:00|15134.3|15132.9|15139.8|15138.4|15141.8|15140.4|15125.8|15124.4|467
1680011700000|2023-03-28 13:55:00|15139.3|15137.9|15122.8|15121.4|15140.8|15139.4|15118.3|15116.9|359
1680012000000|2023-03-28 14:00:00|15122.3|15120.9|15131.8|15130.4|15137.8|15136.4|15116.8|15115.4|519
1680012300000|2023-03-28 14:05:00|15132.3|15130.9|15144.8|15143.4|15146.8|15145.4|15131.8|15130.4|333
1680012600000|2023-03-28 14:10:00|15144|15142.6|15149|15147.6|15154|15152.6|15143.5|15142.1|392
1680012900000|2023-03-28 14:15:00|15148.5|15147.1|15152.5|15151.1|15158.5|15157.1|15143.5|15142.1|361
1680013200000|2023-03-28 14:20:00|15153|15151.6|15151|15149.6|15157|15155.6|15145.5|15144.1|321
1680013500000|2023-03-28 14:25:00|15150.5|15149.1|15151|15149.6|15157|15155.6|15139|15137.6|330
1680013800000|2023-03-28 14:30:00|15150|15148.6|15112.5|15111.1|15150.5|15149.1|15112|15110.6|707
1680014100000|2023-03-28 14:35:00|15112|15110.6|15116|15114.6|15123|15121.6|15112|15110.6|480
1680014400000|2023-03-28 14:40:00|15116.5|15115.1|15123.5|15122.1|15124.5|15123.1|15115|15113.6|298
1680014700000|2023-03-28 14:45:00|15123|15121.6|15132|15130.6|15132|15130.6|15120|15118.6|340
1680015000000|2023-03-28 14:50:00|15132.5|15131.1|15134|15132.6|15134.5|15133.1|15126|15124.6|393
1680015300000|2023-03-28 14:55:00|15134.5|15133.1|15127.5|15126.1|15135.5|15134.1|15123.5|15122.1|320
1680015600000|2023-03-28 15:00:00|15127|15125.6|15143|15141.6|15145|15143.6|15127|15125.6|358
1680015900000|2023-03-28 15:05:00|15144|15142.6|15137|15135.6|15149|15147.6|15137|15135.6|420
1680016200000|2023-03-28 15:10:00|15137.5|15136.1|15138|15136.6|15142|15140.6|15133|15131.6|387
1680016500000|2023-03-28 15:15:00|15138.5|15137.1|15138.5|15137.1|15144|15142.6|15132.5|15131.1|341
1680016800000|2023-03-28 15:20:00|15139|15137.6|15141|15139.6|15143|15141.6|15134|15132.6|381
1680017100000|2023-03-28 15:25:00|15141.5|15140.1|15144|15142.6|15147|15145.6|15139|15137.6|943
1680017400000|2023-03-28 15:30:00|15144.7|15141.9|15145.2|15142.4|15152.7|15149.9|15142.7|15139.9|1611
1680017700000|2023-03-28 15:35:00|15144.7|15141.9|15152.2|15149.4|15154.7|15151.9|15142.7|15139.9|543
1680018000000|2023-03-28 15:40:00|15152.7|15149.9|15148.7|15145.9|15155.7|15152.9|15145.7|15142.9|183
1680018300000|2023-03-28 15:45:00|15149.2|15146.4|15147.2|15144.4|15152.2|15149.4|15144.2|15141.4|185
1680018600000|2023-03-28 15:50:00|15147.7|15144.9|15147.7|15144.9|15154.7|15151.9|15145.7|15142.9|309
1680018900000|2023-03-28 15:55:00|15147.2|15144.4|15143.7|15140.9|15147.7|15144.9|15139.7|15136.9|455
1680019200000|2023-03-28 16:00:00|15144.2|15141.4|15138.7|15135.9|15144.7|15141.9|15136.7|15133.9|213
1680019500000|2023-03-28 16:05:00|15137.7|15134.9|15127.2|15124.4|15138.2|15135.4|15126.7|15123.9|298
1680019800000|2023-03-28 16:10:00|15127.7|15124.9|15128.7|15125.9|15133.7|15130.9|15123.7|15120.9|124
1680020100000|2023-03-28 16:15:00|15128.2|15125.4|15120.2|15117.4|15129.7|15126.9|15112.2|15109.4|277
1680020400000|2023-03-28 16:20:00|15120.7|15117.9|15121.2|15118.4|15124.7|15121.9|15115.7|15112.9|139
1680020700000|2023-03-28 16:25:00|15121.7|15118.9|15118.7|15115.9|15124.2|15121.4|15117.7|15114.9|75
1680021000000|2023-03-28 16:30:00|15119.2|15116.4|15119.7|15116.9|15121.2|15118.4|15111.7|15108.9|330
1680021300000|2023-03-28 16:35:00|15119.2|15116.4|15118.7|15115.9|15121.7|15118.9|15116.7|15113.9|226
1680021600000|2023-03-28 16:40:00|15118.2|15115.4|15121.7|15118.9|15123.7|15120.9|15114.7|15111.9|155
1680021900000|2023-03-28 16:45:00|15122.2|15119.4|15125.2|15122.4|15128.2|15125.4|15119.7|15116.9|200
1680022200000|2023-03-28 16:50:00|15124.7|15121.9|15120.2|15117.4|15124.7|15121.9|15119.7|15116.9|74
1680022500000|2023-03-28 16:55:00|15119.7|15116.9|15124.7|15121.9|15124.7|15121.9|15117.7|15114.9|82
1680022800000|2023-03-28 17:00:00|15125.7|15122.9|15113.2|15110.4|15125.7|15122.9|15113.2|15110.4|110
1680023100000|2023-03-28 17:05:00|15112.7|15109.9|15114.7|15111.9|15118.7|15115.9|15110.2|15107.4|126
1680023400000|2023-03-28 17:10:00|15115.2|15112.4|15113.7|15110.9|15117.7|15114.9|15110.7|15107.9|131
1680023700000|2023-03-28 17:15:00|15112.7|15109.9|15115.7|15112.9|15115.7|15112.9|15108.7|15105.9|134
1680024000000|2023-03-28 17:20:00|15116.2|15113.4|15113.2|15110.4|15118.2|15115.4|15112.2|15109.4|85
1680024300000|2023-03-28 17:25:00|15112.7|15109.9|15113.2|15110.4|15113.7|15110.9|15110.2|15107.4|80
1680024600000|2023-03-28 17:30:00|15113.7|15110.9|15097.7|15094.9|15116.7|15113.9|15096.7|15093.9|212
1680024900000|2023-03-28 17:35:00|15097.2|15094.4|15092.2|15089.4|15099.7|15096.9|15091.7|15088.9|178
1680025200000|2023-03-28 17:40:00|15091.7|15088.9|15092.7|15089.9|15093.7|15090.9|15089.7|15086.9|177
1680025500000|2023-03-28 17:45:00|15092.2|15089.4|15088.7|15085.9|15092.7|15089.9|15086.2|15083.4|286
1680025800000|2023-03-28 17:50:00|15089.2|15086.4|15089.7|15086.9|15090.7|15087.9|15084.2|15081.4|186
1680026100000|2023-03-28 17:55:00|15090.2|15087.4|15084.2|15081.4|15092.2|15089.4|15080.2|15077.4|270
1680026400000|2023-03-28 18:00:00|15083.7|15080.9|15095.2|15092.4|15096.7|15093.9|15080.7|15077.9|212
1680026700000|2023-03-28 18:05:00|15095.7|15092.9|15091.7|15088.9|15098.2|15095.4|15091.2|15088.4|83
1680027000000|2023-03-28 18:10:00|15091.2|15088.4|15090.7|15087.9|15092.7|15089.9|15086.7|15083.9|86
1680027300000|2023-03-28 18:15:00|15090.2|15087.4|15100.7|15097.9|15100.7|15097.9|15090.2|15087.4|162
1680027600000|2023-03-28 18:20:00|15101.2|15098.4|15094.2|15091.4|15104.7|15101.9|15093.2|15090.4|129
1680027900000|2023-03-28 18:25:00|15093.7|15090.9|15095.7|15092.9|15097.7|15094.9|15093.2|15090.4|87
1680028200000|2023-03-28 18:30:00|15096.2|15093.4|15088.7|15085.9|15096.7|15093.9|15088.2|15085.4|107
1680028500000|2023-03-28 18:35:00|15089.7|15086.9|15093.2|15090.4|15095.7|15092.9|15087.7|15084.9|52
1680028800000|2023-03-28 18:40:00|15092.7|15089.9|15098.7|15095.9|15099.2|15096.4|15092.2|15089.4|79
1680029100000|2023-03-28 18:45:00|15099.2|15096.4|15100.2|15097.4|15107.7|15104.9|15097.7|15094.9|98
1680029400000|2023-03-28 18:50:00|15100.7|15097.9|15104.2|15101.4|15105.2|15102.4|15100.7|15097.9|94
1680029700000|2023-03-28 18:55:00|15104.7|15101.9|15106.2|15103.4|15106.7|15103.9|15100.7|15097.9|48
1680030000000|2023-03-28 19:00:00|15106.7|15103.9|15107.2|15104.4|15113.7|15110.9|15106.7|15103.9|149
1680030300000|2023-03-28 19:05:00|15107.7|15104.9|15110.7|15107.9|15111.7|15108.9|15105.7|15102.9|54
1680030600000|2023-03-28 19:10:00|15111.2|15108.4|15110.2|15107.4|15114.2|15111.4|15106.7|15103.9|156
1680030900000|2023-03-28 19:15:00|15110.7|15107.9|15106.2|15103.4|15113.7|15110.9|15103.2|15100.4|114
1680031200000|2023-03-28 19:20:00|15106.7|15103.9|15107.7|15104.9|15110.7|15107.9|15104.7|15101.9|87
1680031500000|2023-03-28 19:25:00|15108.2|15105.4|15105.7|15102.9|15110.7|15107.9|15101.7|15098.9|100
1680031800000|2023-03-28 19:30:00|15105.2|15102.4|15110.2|15107.4|15111.7|15108.9|15101.2|15098.4|111
1680032100000|2023-03-28 19:35:00|15110.7|15107.9|15109.2|15106.4|15115.7|15112.9|15103.2|15100.4|285
1680032400000|2023-03-28 19:40:00|15109.7|15106.9|15110.7|15107.9|15112.7|15109.9|15108.2|15105.4|79
1680032700000|2023-03-28 19:45:00|15110.2|15107.4|15113.7|15110.9|15114.7|15111.9|15107.2|15104.4|151
1680033000000|2023-03-28 19:50:00|15114.2|15111.4|15120.7|15117.9|15127.2|15124.4|15114.2|15111.4|401
1680033300000|2023-03-28 19:55:00|15120.2|15117.4|15123.7|15120.9|15125.7|15122.9|15117.2|15114.4|275
1680033600000|2023-03-28 20:00:00|15125.8|15118.8|15145.8|15138.8|15153.6|15146.6|15125.8|15118.8|29
1680033900000|2023-03-28 20:05:00|15147|15140|15141.5|15134.5|15147|15140|15140.5|15133.5|0
1680034200000|2023-03-28 20:10:00|15140.3|15133.3|15134.2|15127.2|15141.5|15134.5|15134.2|15127.2|0
1680034500000|2023-03-28 20:15:00|15134.7|15127.7|15140.8|15133.8|15142.3|15135.3|15134.2|15127.2|0
1680034800000|2023-03-28 20:20:00|15142|15135|15141.8|15134.8|15142|15135|15139.5|15132.5|0
1680035100000|2023-03-28 20:25:00|15140.7|15133.7|15141.6|15134.6|15142.9|15135.9|15140.6|15133.6|0
1680035400000|2023-03-28 20:30:00|15141.5|15134.5|15144.7|15137.7|15146.2|15139.2|15141.5|15134.5|0
1680035700000|2023-03-28 20:35:00|15143.5|15136.5|15142.1|15135.1|15143.5|15136.5|15138.7|15131.7|0
1680036000000|2023-03-28 20:40:00|15141|15134|15142|15135|15143.3|15136.3|15139.7|15132.7|0
1680036300000|2023-03-28 20:45:00|15140.9|15133.9|15138.1|15131.1|15140.9|15133.9|15138|15131|0
1680036600000|2023-03-28 20:50:00|15138.7|15131.7|15139.8|15132.8|15141|15134|15138.1|15131.1|0
1680036900000|2023-03-28 20:55:00|15140.9|15133.9|15142.7|15135.7|15144.5|15137.5|15140.9|15133.9|0
1680037200000|2023-03-28 21:00:00|15142.6|15135.6|15143.7|15136.7|15143.7|15136.7|15142.5|15135.5|0
1680037500000|2023-03-28 21:05:00|15143.9|15136.9|15147.6|15140.6|15147.6|15140.6|15143.9|15136.9|0
1680037800000|2023-03-28 21:10:00|15147.1|15140.1|15145|15138|15147.5|15140.5|15144.5|15137.5|0
1680038100000|2023-03-28 21:15:00|15145.2|15138.2|15145.5|15138.5|15145.5|15138.5|15144.7|15137.7|0
1680038400000|2023-03-28 21:20:00|15144.7|15137.7|15145.4|15138.4|15146|15139|15143.8|15136.8|0
1680038700000|2023-03-28 21:25:00|15146.1|15139.1|15145.1|15138.1|15146.6|15139.6|15143.4|15136.4|0
1680039000000|2023-03-28 21:30:00|15146|15139|15146.1|15139.1|15146.7|15139.7|15145.2|15138.2|0
1680039300000|2023-03-28 21:35:00|15146|15139|15145.2|15138.2|15146|15139|15145.1|15138.1|0
1680039600000|2023-03-28 21:40:00|15145|15138|15145.3|15138.3|15145.3|15138.3|15144.8|15137.8|0
1680039900000|2023-03-28 21:45:00|15145.1|15138.1|15145.1|15138.1|15145.3|15138.3|15144.8|15137.8|0
1680040200000|2023-03-28 21:50:00|15145|15138|15143.7|15136.7|15145|15138|15143.7|15136.7|0
1680040500000|2023-03-28 21:55:00|15144|15137|15144.6|15137.6|15144.6|15137.6|15143|15136|0
1680040800000|2023-03-28 22:00:00|15144.4|15137.4|15140.7|15133.7|15145.7|15138.7|15140.4|15133.4|0
1680041100000|2023-03-28 22:05:00|15143|15136|15148.2|15141.2|15148.3|15141.3|15143|15136|0
1680041400000|2023-03-28 22:10:00|15149.3|15142.3|15149.5|15142.5|15151.9|15144.9|15149.3|15142.3|0
1680041700000|2023-03-28 22:15:00|15150.1|15143.1|15148.4|15141.4|15153|15146|15147.3|15140.3|0
1680042000000|2023-03-28 22:20:00|15147.8|15140.8|15150.9|15143.9|15152|15145|15147.2|15140.2|0
1680042300000|2023-03-28 22:25:00|15152|15145|15151.3|15144.3|15153.1|15146.1|15149.6|15142.6|0
1680042600000|2023-03-28 22:30:00|15151.9|15144.9|15150.7|15143.7|15153.1|15146.1|15150.7|15143.7|0
1680042900000|2023-03-28 22:35:00|15149.5|15142.5|15148.5|15141.5|15150.7|15143.7|15148.4|15141.4|0
1680043200000|2023-03-28 22:40:00|15147.3|15140.3|15144.7|15137.7|15147.3|15140.3|15144.7|15137.7|0
1680043500000|2023-03-28 22:45:00|15145.8|15138.8|15147|15140|15147|15140|15144.7|15137.7|0
1680043800000|2023-03-28 22:50:00|15148.1|15141.1|15145.8|15138.8|15148.1|15141.1|15143.6|15136.6|0
1680044100000|2023-03-28 22:55:00|15144.7|15137.7|15146|15139|15147.1|15140.1|15144.7|15137.7|0
1680044400000|2023-03-28 23:00:00|15146.5|15139.5|15148.2|15141.2|15148.2|15141.2|15145.9|15138.9|0
1680044700000|2023-03-28 23:05:00|15148.3|15141.3|15150.5|15143.5|15154.1|15147.1|15147.1|15140.1|0
1680045000000|2023-03-28 23:10:00|15149.3|15142.3|15149.3|15142.3|15150.5|15143.5|15147.1|15140.1|0
1680045300000|2023-03-28 23:15:00|15150.5|15143.5|15155.3|15148.3|15155.3|15148.3|15149.3|15142.3|0
1680045600000|2023-03-28 23:20:00|15154.1|15147.1|15153|15146|15155.3|15148.3|15153|15146|0
1680045900000|2023-03-28 23:25:00|15154.2|15147.2|15150.8|15143.8|15154.2|15147.2|15150.7|15143.7|0
1680046200000|2023-03-28 23:30:00|15151.9|15144.9|15153.2|15146.2|15153.2|15146.2|15151.2|15144.2|0
1680046500000|2023-03-28 23:35:00|15154.4|15147.4|15155.2|15148.2|15155.5|15148.5|15153.2|15146.2|0
1680046800000|2023-03-28 23:40:00|15154|15147|15157.4|15150.4|15157.4|15150.4|15152.8|15145.8|0
1680047100000|2023-03-28 23:45:00|15156.8|15149.8|15164.1|15157.1|15166.4|15159.4|15156.3|15149.3|0
1680047400000|2023-03-28 23:50:00|15164.7|15157.7|15167.8|15160.8|15167.8|15160.8|15162.9|15155.9|0
1680047700000|2023-03-28 23:55:00|15167.7|15160.7|15167.5|15160.5|15170|15163|15165.3|15158.3|0
1680048000000|2023-03-29 00:00:00|15166.3|15159.3|15166.7|15159.7|15178|15171|15164.4|15157.4|0
1680048300000|2023-03-29 00:05:00|15167.3|15160.3|15175|15168|15176.2|15169.2|15164.4|15157.4|0
1680048600000|2023-03-29 00:10:00|15176.2|15169.2|15177.6|15170.6|15178.6|15171.6|15173.9|15166.9|0
1680048900000|2023-03-29 00:15:00|15176.5|15169.5|15156.8|15151.8|15176.5|15169.5|15149.8|15144.8|118
1680049200000|2023-03-29 00:20:00|15154.8|15149.8|15156.3|15151.3|15156.8|15151.8|15150.8|15145.8|16
1680049500000|2023-03-29 00:25:00|15155.8|15150.8|15154.3|15149.3|15156.8|15151.8|15154.3|15149.3|8
1680049800000|2023-03-29 00:30:00|15153.8|15148.8|15157.8|15152.8|15162.8|15157.8|15152.3|15147.3|25
1680050100000|2023-03-29 00:35:00|15157.3|15152.3|15159.3|15154.3|15161.3|15156.3|15157.3|15152.3|6
1680050400000|2023-03-29 00:40:00|15158.8|15153.8|15159.8|15154.8|15161.3|15156.3|15157.3|15152.3|3
1680050700000|2023-03-29 00:45:00|15160.3|15155.3|15167.8|15162.8|15168.8|15163.8|15160.3|15155.3|23
1680051000000|2023-03-29 00:50:00|15168.3|15163.3|15166.8|15161.8|15168.3|15163.3|15165.8|15160.8|12
1680051300000|2023-03-29 00:55:00|15166.3|15161.3|15167.8|15162.8|15169.8|15164.8|15164.8|15159.8|7
1680051600000|2023-03-29 01:00:00|15168.3|15163.3|15169.3|15164.3|15172.8|15167.8|15168.3|15163.3|26
1680051900000|2023-03-29 01:05:00|15169.8|15164.8|15172.3|15167.3|15175.8|15170.8|15169.8|15164.8|27
1680052200000|2023-03-29 01:10:00|15172.8|15167.8|15171.3|15166.3|15174.3|15169.3|15171.3|15166.3|21
1680052500000|2023-03-29 01:15:00|15171.8|15166.8|15176.3|15171.3|15176.8|15171.8|15171.3|15166.3|32
1680052800000|2023-03-29 01:20:00|15175.8|15170.8|15182.3|15177.3|15183.3|15178.3|15175.3|15170.3|38
1680053100000|2023-03-29 01:25:00|15182.8|15177.8|15184.8|15179.8|15185.8|15180.8|15181.3|15176.3|23
1680053400000|2023-03-29 01:30:00|15185.3|15180.3|15182.3|15177.3|15187.3|15182.3|15181.8|15176.8|16
1680053700000|2023-03-29 01:35:00|15181.8|15176.8|15176.3|15171.3|15182.3|15177.3|15175.3|15170.3|10
1680054000000|2023-03-29 01:40:00|15175.8|15170.8|15174.3|15169.3|15177.3|15172.3|15172.3|15167.3|16
1680054300000|2023-03-29 01:45:00|15174.8|15169.8|15176.3|15171.3|15177.8|15172.8|15174.8|15169.8|12
1680054600000|2023-03-29 01:50:00|15175.8|15170.8|15176.3|15171.3|15178.8|15173.8|15175.3|15170.3|9
1680054900000|2023-03-29 01:55:00|15176.8|15171.8|15175.3|15170.3|15177.3|15172.3|15174.3|15169.3|3
1680055200000|2023-03-29 02:00:00|15175.8|15170.8|15174.3|15169.3|15179.3|15174.3|15173.8|15168.8|38
1680055500000|2023-03-29 02:05:00|15174.8|15169.8|15174.8|15169.8|15176.3|15171.3|15172.3|15167.3|16
1680055800000|2023-03-29 02:10:00|15174.3|15169.3|15170.3|15165.3|15175.8|15170.8|15169.3|15164.3|9
1680056100000|2023-03-29 02:15:00|15170.8|15165.8|15170.3|15165.3|15172.3|15167.3|15169.3|15164.3|13
1680056400000|2023-03-29 02:20:00|15169.8|15164.8|15170.3|15165.3|15170.3|15165.3|15168.8|15163.8|0
1680056700000|2023-03-29 02:25:00|15170.8|15165.8|15171.8|15166.8|15173.3|15168.3|15170.3|15165.3|4
1680057000000|2023-03-29 02:30:00|15172.3|15167.3|15172.3|15167.3|15172.8|15167.8|15169.8|15164.8|5
1680057300000|2023-03-29 02:35:00|15173.3|15168.3|15171.3|15166.3|15173.8|15168.8|15170.8|15165.8|11
1680057600000|2023-03-29 02:40:00|15171.8|15166.8|15172.3|15167.3|15173.3|15168.3|15170.3|15165.3|11
1680057900000|2023-03-29 02:45:00|15172.8|15167.8|15180.3|15175.3|15181.3|15176.3|15171.3|15166.3|33
1680058200000|2023-03-29 02:50:00|15180.8|15175.8|15177.8|15172.8|15180.8|15175.8|15176.3|15171.3|6
1680058500000|2023-03-29 02:55:00|15176.8|15171.8|15174.8|15169.8|15176.8|15171.8|15174.3|15169.3|15
1680058800000|2023-03-29 03:00:00|15175.3|15170.3|15176.3|15171.3|15178.3|15173.3|15175.3|15170.3|15
1680059100000|2023-03-29 03:05:00|15175.3|15170.3|15175.8|15170.8|15176.3|15171.3|15174.3|15169.3|7
1680059400000|2023-03-29 03:10:00|15175.3|15170.3|15175.3|15170.3|15176.3|15171.3|15175.3|15170.3|7
1680059700000|2023-03-29 03:15:00|15175.8|15170.8|15174.3|15169.3|15176.8|15171.8|15172.3|15167.3|27
1680060000000|2023-03-29 03:20:00|15174.8|15169.8|15172.3|15167.3|15176.3|15171.3|15172.3|15167.3|14
1680060300000|2023-03-29 03:25:00|15172.8|15167.8|15176.3|15171.3|15176.8|15171.8|15172.3|15167.3|6
1680060600000|2023-03-29 03:30:00|15176.8|15171.8|15180.3|15175.3|15180.3|15175.3|15176.8|15171.8|47
1680060900000|2023-03-29 03:35:00|15179.8|15174.8|15185.3|15180.3|15185.3|15180.3|15179.3|15174.3|17
1680061200000|2023-03-29 03:40:00|15185.8|15180.8|15184.3|15179.3|15186.8|15181.8|15183.3|15178.3|5
1680061500000|2023-03-29 03:45:00|15184.8|15179.8|15183.8|15178.8|15185.8|15180.8|15183.3|15178.3|6
1680061800000|2023-03-29 03:50:00|15184.3|15179.3|15184.8|15179.8|15184.8|15179.8|15182.3|15177.3|3
1680062100000|2023-03-29 03:55:00|15185.3|15180.3|15184.8|15179.8|15186.8|15181.8|15183.8|15178.8|11
1680062400000|2023-03-29 04:00:00|15185.3|15180.3|15183.8|15178.8|15185.8|15180.8|15179.3|15174.3|16
1680062700000|2023-03-29 04:05:00|15183.3|15178.3|15181.8|15176.8|15183.8|15178.8|15180.3|15175.3|15
1680063000000|2023-03-29 04:10:00|15181.3|15176.3|15185.3|15180.3|15185.3|15180.3|15180.8|15175.8|36
1680063300000|2023-03-29 04:15:00|15185.8|15180.8|15187.8|15182.8|15188.8|15183.8|15184.3|15179.3|44
1680063600000|2023-03-29 04:20:00|15187.3|15182.3|15188.8|15183.8|15190.8|15185.8|15186.8|15181.8|23
1680063900000|2023-03-29 04:25:00|15189.3|15184.3|15193.8|15188.8|15193.8|15188.8|15186.8|15181.8|41
1680064200000|2023-03-29 04:30:00|15194.8|15189.8|15197.3|15192.3|15199.3|15194.3|15194.3|15189.3|42
1680064500000|2023-03-29 04:35:00|15198.8|15193.8|15195.3|15190.3|15199.3|15194.3|15192.8|15187.8|16
1680064800000|2023-03-29 04:40:00|15194.8|15189.8|15197.3|15192.3|15198.8|15193.8|15194.3|15189.3|8
1680065100000|2023-03-29 04:45:00|15197.8|15192.8|15200.8|15195.8|15201.8|15196.8|15195.3|15190.3|23
1680065400000|2023-03-29 04:50:00|15201.3|15196.3|15202.3|15197.3|15202.8|15197.8|15200.3|15195.3|13
1680065700000|2023-03-29 04:55:00|15201.8|15196.8|15199.3|15194.3|15202.3|15197.3|15196.8|15191.8|27
1680066000000|2023-03-29 05:00:00|15199.8|15194.8|15204.3|15199.3|15207.3|15202.3|15199.3|15194.3|53
1680066300000|2023-03-29 05:05:00|15203.3|15198.3|15209.3|15204.3|15211.8|15206.8|15203.3|15198.3|43
1680066600000|2023-03-29 05:10:00|15208.8|15203.8|15205.3|15200.3|15208.8|15203.8|15204.3|15199.3|21
1680066900000|2023-03-29 05:15:00|15205.8|15200.8|15209.3|15204.3|15209.3|15204.3|15204.8|15199.8|30
1680067200000|2023-03-29 05:20:00|15209.8|15204.8|15209.3|15204.3|15211.3|15206.3|15207.8|15202.8|20
1680067500000|2023-03-29 05:25:00|15208.8|15203.8|15206.3|15201.3|15209.8|15204.8|15203.3|15198.3|29
1680067800000|2023-03-29 05:30:00|15206.8|15201.8|15205.8|15200.8|15209.3|15204.3|15201.3|15196.3|77
1680068100000|2023-03-29 05:35:00|15206.3|15201.3|15201.3|15196.3|15207.8|15202.8|15201.3|15196.3|15
1680068400000|2023-03-29 05:40:00|15201.8|15196.8|15204.8|15199.8|15208.8|15203.8|15201.3|15196.3|31
1680068700000|2023-03-29 05:45:00|15205.3|15200.3|15210.8|15205.8|15213.3|15208.3|15204.3|15199.3|61
1680069000000|2023-03-29 05:50:00|15211.3|15206.3|15217.8|15212.8|15218.8|15213.8|15210.3|15205.3|76
1680069300000|2023-03-29 05:55:00|15218.3|15213.3|15225.8|15220.8|15228.3|15223.3|15218.3|15213.3|134
1680069600000|2023-03-29 06:00:00|15224.7|15221.9|15209.2|15206.4|15224.7|15221.9|15207.2|15204.4|337
1680069900000|2023-03-29 06:05:00|15208.7|15205.9|15214.2|15211.4|15214.2|15211.4|15205.7|15202.9|250
1680070200000|2023-03-29 06:10:00|15215.2|15212.4|15206.7|15203.9|15215.2|15212.4|15206.2|15203.4|279
1680070500000|2023-03-29 06:15:00|15207.2|15204.4|15204.7|15201.9|15209.7|15206.9|15202.7|15199.9|247
1680070800000|2023-03-29 06:20:00|15204.2|15201.4|15199.2|15196.4|15205.7|15202.9|15194.2|15191.4|187
1680071100000|2023-03-29 06:25:00|15198.7|15195.9|15211.7|15208.9|15213.2|15210.4|15198.2|15195.4|188
1680071400000|2023-03-29 06:30:00|15212.2|15209.4|15219.7|15216.9|15221.7|15218.9|15211.7|15208.9|206
1680071700000|2023-03-29 06:35:00|15219.2|15216.4|15208.2|15205.4|15219.7|15216.9|15206.2|15203.4|200
1680072000000|2023-03-29 06:40:00|15207.7|15204.9|15206.2|15203.4|15212.7|15209.9|15205.7|15202.9|121
1680072300000|2023-03-29 06:45:00|15205.7|15202.9|15206.7|15203.9|15207.7|15204.9|15202.7|15199.9|220
1680072600000|2023-03-29 06:50:00|15207.2|15204.4|15210.7|15207.9|15214.7|15211.9|15203.2|15200.4|123
1680072900000|2023-03-29 06:55:00|15209.2|15206.4|15224.2|15221.4|15231.2|15228.4|15208.7|15205.9|343
1680073200000|2023-03-29 07:00:00|15223.7|15220.9|15232.5|15231.1|15252.5|15251.1|15216.5|15215.1|2121
1680073500000|2023-03-29 07:05:00|15232|15230.6|15215|15213.6|15246|15244.6|15197.5|15196.1|1545
1680073800000|2023-03-29 07:10:00|15215.5|15214.1|15201.5|15200.1|15224.5|15223.1|15182.5|15181.1|1082
1680074100000|2023-03-29 07:15:00|15200.5|15199.1|15202|15200.6|15212|15210.6|15193|15191.6|679
1680074400000|2023-03-29 07:20:00|15201.5|15200.1|15206.5|15205.1|15214.5|15213.1|15200|15198.6|590
1680074700000|2023-03-29 07:25:00|15206|15204.6|15225.5|15224.1|15229|15227.6|15205|15203.6|508
1680075000000|2023-03-29 07:30:00|15225|15223.6|15212.5|15211.1|15233|15231.6|15210|15208.6|559
1680075300000|2023-03-29 07:35:00|15213|15211.6|15213|15211.6|15216|15214.6|15206|15204.6|361
1680075600000|2023-03-29 07:40:00|15213.5|15212.1|15207.5|15206.1|15215.5|15214.1|15206|15204.6|297
1680075900000|2023-03-29 07:45:00|15207|15205.6|15227.5|15226.1|15233.5|15232.1|15207|15205.6|537
1680076200000|2023-03-29 07:50:00|15227|15225.6|15220|15218.6|15230.5|15229.1|15218.5|15217.1|400
1680076500000|2023-03-29 07:55:00|15220.5|15219.1|15207.5|15206.1|15222|15220.6|15203.5|15202.1|297
1680076800000|2023-03-29 08:00:00|15208|15206.6|15194|15192.6|15211|15209.6|15188.5|15187.1|490
1680077100000|2023-03-29 08:05:00|15194.5|15193.1|15194|15192.6|15200|15198.6|15190|15188.6|357
1680077400000|2023-03-29 08:10:00|15193.5|15192.1|15199|15197.6|15199|15197.6|15185.5|15184.1|355
1680077700000|2023-03-29 08:15:00|15198.5|15197.1|15211|15209.6|15214.5|15213.1|15196.5|15195.1|394
1680078000000|2023-03-29 08:20:00|15211.5|15210.1|15220|15218.6|15220.5|15219.1|15205|15203.6|238
1680078300000|2023-03-29 08:25:00|15220.5|15219.1|15226.5|15225.1|15226.5|15225.1|15218.5|15217.1|238
1680078600000|2023-03-29 08:30:00|15226|15224.6|15238|15236.6|15247.5|15246.1|15226|15224.6|758
1680078900000|2023-03-29 08:35:00|15237.5|15236.1|15245.5|15244.1|15250.5|15249.1|15237.5|15236.1|586
1680079200000|2023-03-29 08:40:00|15246|15244.6|15225|15223.6|15246.5|15245.1|15217|15215.6|757
1680079500000|2023-03-29 08:45:00|15225.5|15224.1|15223|15221.6|15227.5|15226.1|15220|15218.6|276
1680079800000|2023-03-29 08:50:00|15223.5|15222.1|15226.5|15225.1|15227|15225.6|15220|15218.6|223
1680080100000|2023-03-29 08:55:00|15227|15225.6|15242.5|15241.1|15242.5|15241.1|15226|15224.6|370
1680080400000|2023-03-29 09:00:00|15242|15240.6|15245|15243.6|15245.5|15244.1|15235|15233.6|311
1680080700000|2023-03-29 09:05:00|15245.5|15244.1|15280|15278.6|15281|15279.6|15245|15243.6|1078
1680081000000|2023-03-29 09:10:00|15280.5|15279.1|15268|15266.6|15283.5|15282.1|15266.5|15265.1|746
1680081300000|2023-03-29 09:15:00|15267.5|15266.1|15271.5|15270.1|15279|15277.6|15263|15261.6|464
1680081600000|2023-03-29 09:20:00|15271|15269.6|15279.5|15278.1|15281|15279.6|15267.5|15266.1|355
1680081900000|2023-03-29 09:25:00|15280|15278.6|15277.5|15276.1|15283.5|15282.1|15276.5|15275.1|291
1680082200000|2023-03-29 09:30:00|15278|15276.6|15282|15280.6|15287.5|15286.1|15273.5|15272.1|429
1680082500000|2023-03-29 09:35:00|15282.5|15281.1|15279.5|15278.1|15289|15287.6|15278.5|15277.1|355
1680082800000|2023-03-29 09:40:00|15279|15277.6|15274.5|15273.1|15280.5|15279.1|15270.5|15269.1|390
1680083100000|2023-03-29 09:45:00|15274|15272.6|15282.5|15281.1|15283|15281.6|15274|15272.6|293
1680083400000|2023-03-29 09:50:00|15282|15280.6|15277|15275.6|15283|15281.6|15276|15274.6|151
1680083700000|2023-03-29 09:55:00|15277.5|15276.1|15269|15267.6|15285.5|15284.1|15268.5|15267.1|347
1680084000000|2023-03-29 10:00:00|15268.5|15267.1|15255.5|15254.1|15270|15268.6|15253.5|15252.1|581
1680084300000|2023-03-29 10:05:00|15255|15253.6|15262.5|15261.1|15265|15263.6|15254|15252.6|215
1680084600000|2023-03-29 10:10:00|15262|15260.6|15269|15267.6|15269|15267.6|15261.5|15260.1|186
1680084900000|2023-03-29 10:15:00|15269.5|15268.1|15257|15255.6|15270.5|15269.1|15256.5|15255.1|264
1680085200000|2023-03-29 10:20:00|15256.5|15255.1|15254|15252.6|15258.5|15257.1|15247.5|15246.1|475
1680085500000|2023-03-29 10:25:00|15253.5|15252.1|15264.5|15263.1|15265|15263.6|15253|15251.6|210
1680085800000|2023-03-29 10:30:00|15265|15263.6|15275|15273.6|15275.5|15274.1|15264.5|15263.1|266
1680086100000|2023-03-29 10:35:00|15274.5|15273.1|15274|15272.6|15275.5|15274.1|15272.5|15271.1|185
1680086400000|2023-03-29 10:40:00|15274.5|15273.1|15272.5|15271.1|15275|15273.6|15270.5|15269.1|183
1680086700000|2023-03-29 10:45:00|15272|15270.6|15283|15281.6|15284|15282.6|15270|15268.6|230
1680087000000|2023-03-29 10:50:00|15283.5|15282.1|15283.5|15282.1|15284.5|15283.1|15277.5|15276.1|182
1680087300000|2023-03-29 10:55:00|15283|15281.6|15280|15278.6|15286.5|15285.1|15279|15277.6|242
1680087600000|2023-03-29 11:00:00|15279.5|15278.1|15274|15272.6|15279.5|15278.1|15272|15270.6|184
1680087900000|2023-03-29 11:05:00|15274.5|15273.1|15268|15266.6|15275.5|15274.1|15265.5|15264.1|177
1680088200000|2023-03-29 11:10:00|15268.5|15267.1|15264.5|15263.1|15271.5|15270.1|15264|15262.6|205
1680088500000|2023-03-29 11:15:00|15265|15263.6|15271.5|15270.1|15275|15273.6|15264.5|15263.1|232
1680088800000|2023-03-29 11:20:00|15271|15269.6|15281.5|15280.1|15281.5|15280.1|15269.5|15268.1|273
1680089100000|2023-03-29 11:25:00|15281|15279.6|15276|15274.6|15281|15279.6|15275|15273.6|120
1680089400000|2023-03-29 11:30:00|15276.5|15275.1|15286|15284.6|15287.5|15286.1|15276.5|15275.1|208
1680089700000|2023-03-29 11:35:00|15285.5|15284.1|15288.5|15287.1|15289.5|15288.1|15282.5|15281.1|159
1680090000000|2023-03-29 11:40:00|15288|15286.6|15289|15287.6|15292.5|15291.1|15285.5|15284.1|207
1680090300000|2023-03-29 11:45:00|15288.5|15287.1|15285.5|15284.1|15289.5|15288.1|15284|15282.6|176
1680090600000|2023-03-29 11:50:00|15285|15283.6|15280|15278.6|15286|15284.6|15279.5|15278.1|191
1680090900000|2023-03-29 11:55:00|15280.5|15279.1|15280.5|15279.1|15281|15279.6|15276.5|15275.1|185
1680091200000|2023-03-29 12:00:00|15281.5|15280.1|15282|15280.6|15285.5|15284.1|15274.5|15273.1|250
1680091500000|2023-03-29 12:05:00|15281.5|15280.1|15281|15279.6|15286|15284.6|15277.5|15276.1|224
1680091800000|2023-03-29 12:10:00|15281.5|15280.1|15281.5|15280.1|15283.5|15282.1|15280|15278.6|142
1680092100000|2023-03-29 12:15:00|15281|15279.6|15273|15271.6|15281.5|15280.1|15272.5|15271.1|235
1680092400000|2023-03-29 12:20:00|15272.5|15271.1|15276|15274.6|15279|15277.6|15271.5|15270.1|430
1680092700000|2023-03-29 12:25:00|15276.5|15275.1|15281|15279.6|15285|15283.6|15276|15274.6|427
1680093000000|2023-03-29 12:30:00|15281.5|15280.1|15281.5|15280.1|15283.5|15282.1|15279.5|15278.1|141
1680093300000|2023-03-29 12:35:00|15281|15279.6|15278.3|15276.9|15282.5|15281.1|15276|15274.6|221
1680093600000|2023-03-29 12:40:00|15277.8|15276.4|15272.2|15270.8|15278.3|15276.9|15270.2|15268.8|246
1680093900000|2023-03-29 12:45:00|15271.7|15270.3|15267.7|15266.3|15274.7|15273.3|15267.2|15265.8|147
1680094200000|2023-03-29 12:50:00|15267.2|15265.8|15279.2|15277.8|15279.2|15277.8|15266.2|15264.8|238
1680094500000|2023-03-29 12:55:00|15278.7|15277.3|15285.2|15283.8|15290.2|15288.8|15276.2|15274.8|283
1680094800000|2023-03-29 13:00:00|15284.7|15283.3|15289.7|15288.3|15292.2|15290.8|15282.2|15280.8|398
1680095100000|2023-03-29 13:05:00|15290.7|15289.3|15294.2|15292.8|15296.2|15294.8|15289.2|15287.8|372
1680095400000|2023-03-29 13:10:00|15292.2|15290.8|15303.2|15301.8|15308.2|15306.8|15290.7|15289.3|699
1680095700000|2023-03-29 13:15:00|15302.7|15301.3|15313.7|15312.3|15323.2|15321.8|15302.2|15300.8|1010
1680096000000|2023-03-29 13:20:00|15314.2|15312.8|15307.2|15305.8|15315.7|15314.3|15305.7|15304.3|526
1680096300000|2023-03-29 13:25:00|15306.7|15305.3|15315.2|15313.8|15318.2|15316.8|15303.7|15302.3|328
1680096600000|2023-03-29 13:30:00|15316.2|15314.8|15310.2|15308.8|15320.2|15318.8|15306.7|15305.3|961
1680096900000|2023-03-29 13:35:00|15310.7|15309.3|15311.7|15310.3|15315.2|15313.8|15306.2|15304.8|584
1680097200000|2023-03-29 13:40:00|15312.2|15310.8|15325.2|15323.8|15328.2|15326.8|15309.2|15307.8|482
1680097500000|2023-03-29 13:45:00|15325.7|15324.3|15325.7|15324.3|15333.2|15331.8|15317.2|15315.8|906
1680097800000|2023-03-29 13:50:00|15325.2|15323.8|15333.7|15332.3|15343.2|15341.8|15324.7|15323.3|986
1680098100000|2023-03-29 13:55:00|15334.2|15332.8|15326.7|15325.3|15334.2|15332.8|15320.2|15318.8|531
1680098400000|2023-03-29 14:00:00|15327.2|15325.8|15333.2|15331.8|15335.2|15333.8|15325.7|15324.3|295
1680098700000|2023-03-29 14:05:00|15333.7|15332.3|15329.7|15328.3|15335.2|15333.8|15321.2|15319.8|533
1680099000000|2023-03-29 14:10:00|15330.5|15329.1|15319|15317.6|15332|15330.6|15319|15317.6|384
1680099300000|2023-03-29 14:15:00|15318|15316.6|15325|15323.6|15325|15323.6|15309.5|15308.1|449
1680099600000|2023-03-29 14:20:00|15324.5|15323.1|15316|15314.6|15327|15325.6|15315|15313.6|207
1680099900000|2023-03-29 14:25:00|15317|15315.6|15321|15319.6|15321.5|15320.1|15309|15307.6|370
1680100200000|2023-03-29 14:30:00|15320.5|15319.1|15319|15317.6|15329.5|15328.1|15315|15313.6|401
1680100500000|2023-03-29 14:35:00|15318.5|15317.1|15311.5|15310.1|15323|15321.6|15308|15306.6|376
1680100800000|2023-03-29 14:40:00|15311|15309.6|15309|15307.6|15314|15312.6|15306|15304.6|492
1680101100000|2023-03-29 14:45:00|15308|15306.6|15290|15288.6|15310.5|15309.1|15288.5|15287.1|547
1680101400000|2023-03-29 14:50:00|15289.5|15288.1|15298|15296.6|15298.5|15297.1|15287|15285.6|466
1680101700000|2023-03-29 14:55:00|15299|15297.6|15282.5|15281.1|15303.5|15302.1|15277|15275.6|711
1680102000000|2023-03-29 15:00:00|15282|15280.6|15299|15297.6|15301|15299.6|15282|15280.6|568
1680102300000|2023-03-29 15:05:00|15299.5|15298.1|15314|15312.6|15316|15314.6|15298|15296.6|550
1680102600000|2023-03-29 15:10:00|15314.5|15313.1|15311|15309.6|15315.5|15314.1|15307|15305.6|553
1680102900000|2023-03-29 15:15:00|15310.5|15309.1|15307|15305.6|15314.5|15313.1|15306|15304.6|533
1680103200000|2023-03-29 15:20:00|15306.5|15305.1|15314.5|15313.1|15318.5|15317.1|15306|15304.6|567
1680103500000|2023-03-29 15:25:00|15315|15313.6|15315|15313.6|15316|15314.6|15306|15304.6|1272
1680103800000|2023-03-29 15:30:00|15315.7|15312.9|15326.7|15323.9|15332.2|15329.4|15313.7|15310.9|1685
1680104100000|2023-03-29 15:35:00|15327.7|15324.9|15331.2|15328.4|15335.7|15332.9|15325.2|15322.4|738
1680104400000|2023-03-29 15:40:00|15330.7|15327.9|15337.2|15334.4|15340.2|15337.4|15330.7|15327.9|496
1680104700000|2023-03-29 15:45:00|15337.7|15334.9|15341.2|15338.4|15342.7|15339.9|15337.7|15334.9|171
1680105000000|2023-03-29 15:50:00|15341.7|15338.9|15344.7|15341.9|15346.7|15343.9|15339.2|15336.4|251
1680105300000|2023-03-29 15:55:00|15345.2|15342.4|15346.7|15343.9|15353.7|15350.9|15344.7|15341.9|279
1680105600000|2023-03-29 16:00:00|15347.7|15344.9|15342.7|15339.9|15347.7|15344.9|15337.7|15334.9|255
1680105900000|2023-03-29 16:05:00|15342.2|15339.4|15336.7|15333.9|15342.7|15339.9|15333.7|15330.9|233
1680106200000|2023-03-29 16:10:00|15337.2|15334.4|15342.7|15339.9|15342.7|15339.9|15335.7|15332.9|280
1680106500000|2023-03-29 16:15:00|15343.2|15340.4|15346.7|15343.9|15346.7|15343.9|15337.7|15334.9|286
1680106800000|2023-03-29 16:20:00|15346.2|15343.4|15343.7|15340.9|15351.7|15348.9|15342.7|15339.9|213
1680107100000|2023-03-29 16:25:00|15343.2|15340.4|15343.2|15340.4|15347.7|15344.9|15341.7|15338.9|155
1680107400000|2023-03-29 16:30:00|15343.7|15340.9|15339.7|15336.9|15347.7|15344.9|15338.7|15335.9|182
1680107700000|2023-03-29 16:35:00|15339.2|15336.4|15339.7|15336.9|15343.2|15340.4|15338.7|15335.9|101
1680108000000|2023-03-29 16:40:00|15340.2|15337.4|15338.2|15335.4|15340.7|15337.9|15335.7|15332.9|89
1680108300000|2023-03-29 16:45:00|15338.7|15335.9|15337.7|15334.9|15339.7|15336.9|15334.7|15331.9|92
1680108600000|2023-03-29 16:50:00|15338.2|15335.4|15337.7|15334.9|15339.7|15336.9|15335.2|15332.4|56
1680108900000|2023-03-29 16:55:00|15337.2|15334.4|15332.7|15329.9|15338.2|15335.4|15328.7|15325.9|91
1680109200000|2023-03-29 17:00:00|15333.2|15330.4|15336.7|15333.9|15338.2|15335.4|15328.7|15325.9|133
1680109500000|2023-03-29 17:05:00|15337.7|15334.9|15346.7|15343.9|15347.7|15344.9|15336.7|15333.9|288
1680109800000|2023-03-29 17:10:00|15346.2|15343.4|15343.2|15340.4|15347.2|15344.4|15341.7|15338.9|73
1680110100000|2023-03-29 17:15:00|15342.7|15339.9|15342.7|15339.9|15347.7|15344.9|15341.7|15338.9|62
1680110400000|2023-03-29 17:20:00|15342.2|15339.4|15345.7|15342.9|15345.7|15342.9|15341.7|15338.9|69
1680110700000|2023-03-29 17:25:00|15346.2|15343.4|15345.7|15342.9|15348.7|15345.9|15345.7|15342.9|88
1680111000000|2023-03-29 17:30:00|15344.7|15341.9|15340.7|15337.9|15347.2|15344.4|15340.7|15337.9|75
1680111300000|2023-03-29 17:35:00|15341.2|15338.4|15335.7|15332.9|15342.7|15339.9|15334.7|15331.9|170
1680111600000|2023-03-29 17:40:00|15336.2|15333.4|15339.2|15336.4|15340.7|15337.9|15335.7|15332.9|71
1680111900000|2023-03-29 17:45:00|15339.7|15336.9|15334.7|15331.9|15339.7|15336.9|15332.7|15329.9|121
1680112200000|2023-03-29 17:50:00|15334.2|15331.4|15332.7|15329.9|15336.7|15333.9|15332.7|15329.9|20
1680112500000|2023-03-29 17:55:00|15333.2|15330.4|15333.7|15330.9|15334.2|15331.4|15329.7|15326.9|74
1680112800000|2023-03-29 18:00:00|15334.2|15331.4|15330.7|15327.9|15334.2|15331.4|15324.2|15321.4|121
1680113100000|2023-03-29 18:05:00|15330.2|15327.4|15334.2|15331.4|15335.7|15332.9|15327.7|15324.9|60
1680113400000|2023-03-29 18:10:00|15334.7|15331.9|15334.2|15331.4|15336.7|15333.9|15331.2|15328.4|63
1680113700000|2023-03-29 18:15:00|15333.7|15330.9|15328.2|15325.4|15333.7|15330.9|15326.7|15323.9|62
1680114000000|2023-03-29 18:20:00|15327.7|15324.9|15330.2|15327.4|15331.7|15328.9|15323.7|15320.9|131
1680114300000|2023-03-29 18:25:00|15329.7|15326.9|15335.7|15332.9|15336.2|15333.4|15329.2|15326.4|24
1680114600000|2023-03-29 18:30:00|15336.2|15333.4|15336.2|15333.4|15336.7|15333.9|15333.7|15330.9|56
1680114900000|2023-03-29 18:35:00|15336.7|15333.9|15340.7|15337.9|15341.7|15338.9|15335.7|15332.9|65
1680115200000|2023-03-29 18:40:00|15341.2|15338.4|15340.7|15337.9|15342.2|15339.4|15339.2|15336.4|41
1680115500000|2023-03-29 18:45:00|15340.2|15337.4|15345.2|15342.4|15347.7|15344.9|15338.7|15335.9|97
1680115800000|2023-03-29 18:50:00|15345.7|15342.9|15346.7|15343.9|15346.7|15343.9|15335.7|15332.9|203
1680116100000|2023-03-29 18:55:00|15347.2|15344.4|15344.7|15341.9|15349.7|15346.9|15344.2|15341.4|223
1680116400000|2023-03-29 19:00:00|15345.2|15342.4|15348.7|15345.9|15354.7|15351.9|15330.7|15327.9|849
1680116700000|2023-03-29 19:05:00|15348.2|15345.4|15348.2|15345.4|15349.7|15346.9|15343.7|15340.9|61
1680117000000|2023-03-29 19:10:00|15347.7|15344.9|15349.2|15346.4|15351.2|15348.4|15345.2|15342.4|28
1680117300000|2023-03-29 19:15:00|15349.7|15346.9|15360.2|15357.4|15364.2|15361.4|15348.7|15345.9|323
1680117600000|2023-03-29 19:20:00|15360.7|15357.9|15362.2|15359.4|15365.7|15362.9|15358.7|15355.9|145
1680117900000|2023-03-29 19:25:00|15362.7|15359.9|15366.7|15363.9|15367.7|15364.9|15360.7|15357.9|98
1680118200000|2023-03-29 19:30:00|15365.7|15362.9|15361.7|15358.9|15365.7|15362.9|15359.7|15356.9|133
1680118500000|2023-03-29 19:35:00|15362.2|15359.4|15356.2|15353.4|15362.2|15359.4|15353.2|15350.4|105
1680118800000|2023-03-29 19:40:00|15356.7|15353.9|15364.7|15361.9|15367.2|15364.4|15352.2|15349.4|227
1680119100000|2023-03-29 19:45:00|15364.2|15361.4|15367.7|15364.9|15369.2|15366.4|15361.7|15358.9|219
1680119400000|2023-03-29 19:50:00|15368.2|15365.4|15374.2|15371.4|15375.2|15372.4|15364.7|15361.9|365
1680119700000|2023-03-29 19:55:00|15373.7|15370.9|15363.2|15360.4|15374.7|15371.9|15359.7|15356.9|411
1680120000000|2023-03-29 20:00:00|15362.7|15359.9|15362.7|15355.7|15368.9|15361.9|15358.4|15351.4|9
1680120300000|2023-03-29 20:05:00|15362.1|15355.1|15366.2|15359.2|15368.5|15361.5|15361.6|15354.6|0
1680120600000|2023-03-29 20:10:00|15366.1|15359.1|15366.9|15359.9|15368.4|15361.4|15365.8|15358.8|0
1680120900000|2023-03-29 20:15:00|15368|15361|15367.9|15360.9|15370.3|15363.3|15366.9|15359.9|0
1680121200000|2023-03-29 20:20:00|15366.8|15359.8|15369.2|15362.2|15370.4|15363.4|15366.8|15359.8|0
1680121500000|2023-03-29 20:25:00|15370.4|15363.4|15368|15361|15371.5|15364.5|15368|15361|0
1680121800000|2023-03-29 20:30:00|15367.9|15360.9|15371.3|15364.3|15373.6|15366.6|15367.9|15360.9|0
1680122100000|2023-03-29 20:35:00|15370.7|15363.7|15371.1|15364.1|15372.4|15365.4|15369.9|15362.9|0
1680122400000|2023-03-29 20:40:00|15371.2|15364.2|15373.6|15366.6|15374.7|15367.7|15368.9|15361.9|0
1680122700000|2023-03-29 20:45:00|15372.4|15365.4|15367.7|15360.7|15374.7|15367.7|15367.7|15360.7|0
1680123000000|2023-03-29 20:50:00|15368.9|15361.9|15367.7|15360.7|15368.9|15361.9|15367.7|15360.7|0
1680123300000|2023-03-29 20:55:00|15366.5|15359.5|15364.2|15357.2|15366.5|15359.5|15364.2|15357.2|0
1680123600000|2023-03-29 21:00:00|15366.4|15359.4|15365.4|15358.4|15366.5|15359.5|15365.4|15358.4|0
1680123900000|2023-03-29 21:05:00|15365|15358|15366.9|15359.9|15366.9|15359.9|15364.8|15357.8|0
1680124200000|2023-03-29 21:10:00|15366.3|15359.3|15366|15359|15366.3|15359.3|15366|15359|0
1680124500000|2023-03-29 21:15:00|15366.1|15359.1|15366|15359|15366.1|15359.1|15366|15359|0
1680124800000|2023-03-29 21:20:00|15365.9|15358.9|15365.9|15358.9|15365.9|15358.9|15365.9|15358.9|0
1680125100000|2023-03-29 21:25:00|15366.1|15359.1|15366.2|15359.2|15366.2|15359.2|15366.1|15359.1|0
1680125400000|2023-03-29 21:30:00|15366.4|15359.4|15368.5|15361.5|15368.5|15361.5|15366.3|15359.3|0
1680125700000|2023-03-29 21:35:00|15368.2|15361.2|15366.9|15359.9|15368.2|15361.2|15366.5|15359.5|0
1680126000000|2023-03-29 21:40:00|15366.7|15359.7|15367.3|15360.3|15367.8|15360.8|15366.7|15359.7|0
1680126300000|2023-03-29 21:45:00|15367.2|15360.2|15368.3|15361.3|15368.3|15361.3|15367.2|15360.2|0
1680126600000|2023-03-29 21:50:00|15368.7|15361.7|15366.8|15359.8|15368.7|15361.7|15366.6|15359.6|0
1680126900000|2023-03-29 21:55:00|15366.7|15359.7|15367.1|15360.1|15368.3|15361.3|15366.6|15359.6|0
1680127200000|2023-03-29 22:00:00|15367.9|15360.9|15362.1|15355.1|15369|15362|15359.7|15352.7|0
1680127500000|2023-03-29 22:05:00|15363.3|15356.3|15372.9|15365.9|15375.1|15368.1|15362.1|15355.1|0
1680127800000|2023-03-29 22:10:00|15374|15367|15370.4|15363.4|15374|15367|15370.4|15363.4|0
1680128100000|2023-03-29 22:15:00|15371.6|15364.6|15370.4|15363.4|15371.6|15364.6|15368.1|15361.1|0
1680128400000|2023-03-29 22:20:00|15369.3|15362.3|15370.1|15363.1|15371.2|15364.2|15367|15360|0
1680128700000|2023-03-29 22:25:00|15371.2|15364.2|15368.9|15361.9|15371.2|15364.2|15367.7|15360.7|0
1680129000000|2023-03-29 22:30:00|15368.3|15361.3|15363.8|15356.8|15368.3|15361.3|15362.4|15355.4|0
1680129300000|2023-03-29 22:35:00|15362.7|15355.7|15356.9|15349.9|15363.8|15356.8|15356.9|15349.9|0
1680129600000|2023-03-29 22:40:00|15358|15351|15359|15352|15361.5|15354.5|15358|15351|0
1680129900000|2023-03-29 22:45:00|15360.2|15353.2|15359.1|15352.1|15361.3|15354.3|15359|15352|0
1680130200000|2023-03-29 22:50:00|15360.3|15353.3|15362.6|15355.6|15363.7|15356.7|15360.3|15353.3|0
1680130500000|2023-03-29 22:55:00|15361.4|15354.4|15362.6|15355.6|15362.6|15355.6|15359.1|15352.1|0
1680130800000|2023-03-29 23:00:00|15361.4|15354.4|15362.6|15355.6|15364.9|15357.9|15361.4|15354.4|0
1680131100000|2023-03-29 23:05:00|15361.4|15354.4|15359.1|15352.1|15361.4|15354.4|15358|15351|0
1680131400000|2023-03-29 23:10:00|15360.3|15353.3|15361.3|15354.3|15361.3|15354.3|15359.1|15352.1|0
1680131700000|2023-03-29 23:15:00|15360.7|15353.7|15361.3|15354.3|15362.5|15355.5|15360.2|15353.2|0
1680132000000|2023-03-29 23:20:00|15361|15354|15361|15354|15361.6|15354.6|15359.9|15352.9|0
1680132300000|2023-03-29 23:25:00|15359.9|15352.9|15358.6|15351.6|15361|15354|15358.6|15351.6|0
1680132600000|2023-03-29 23:30:00|15359.8|15352.8|15355.2|15348.2|15362.1|15355.1|15355.1|15348.1|0
1680132900000|2023-03-29 23:35:00|15355.1|15348.1|15353.3|15346.3|15357.7|15350.7|15351.8|15344.8|0
1680133200000|2023-03-29 23:40:00|15352.1|15345.1|15347.8|15340.8|15355.6|15348.6|15347.6|15340.6|0
1680133500000|2023-03-29 23:45:00|15348.9|15341.9|15350.1|15343.1|15351.2|15344.2|15347.7|15340.7|0
1680133800000|2023-03-29 23:50:00|15350.7|15343.7|15351.6|15344.6|15352.7|15345.7|15349|15342|0
1680134100000|2023-03-29 23:55:00|15350.4|15343.4|15348.1|15341.1|15352.7|15345.7|15348.1|15341.1|0
1680134400000|2023-03-30 00:00:00|15350.4|15343.4|15347.2|15340.2|15350.7|15343.7|15343.6|15336.6|0
1680134700000|2023-03-30 00:05:00|15346.1|15339.1|15345.1|15338.1|15351.9|15344.9|15343.9|15336.9|0
1680135000000|2023-03-30 00:10:00|15346.3|15339.3|15346.1|15339.1|15350.4|15343.4|15345.8|15338.8|0
1680135300000|2023-03-30 00:15:00|15345|15338|15344.3|15339.3|15353.8|15348.8|15340.3|15335.3|61
1680135600000|2023-03-30 00:20:00|15343.8|15338.8|15348.3|15343.3|15348.3|15343.3|15340.8|15335.8|23
1680135900000|2023-03-30 00:25:00|15349.3|15344.3|15349.3|15344.3|15351.3|15346.3|15346.8|15341.8|11
1680136200000|2023-03-30 00:30:00|15349.8|15344.8|15351.3|15346.3|15353.3|15348.3|15349.3|15344.3|28
1680136500000|2023-03-30 00:35:00|15351.8|15346.8|15354.3|15349.3|15358.3|15353.3|15350.3|15345.3|17
1680136800000|2023-03-30 00:40:00|15353.8|15348.8|15355.8|15350.8|15358.8|15353.8|15352.3|15347.3|6
1680137100000|2023-03-30 00:45:00|15355.3|15350.3|15361.3|15356.3|15362.3|15357.3|15352.3|15347.3|14
1680137400000|2023-03-30 00:50:00|15360.8|15355.8|15357.3|15352.3|15360.8|15355.8|15356.8|15351.8|3
1680137700000|2023-03-30 00:55:00|15357.8|15352.8|15358.3|15353.3|15359.3|15354.3|15355.8|15350.8|1
1680138000000|2023-03-30 01:00:00|15358.8|15353.8|15353.3|15348.3|15359.3|15354.3|15353.3|15348.3|9
1680138300000|2023-03-30 01:05:00|15353.8|15348.8|15350.3|15345.3|15356.3|15351.3|15350.3|15345.3|20
1680138600000|2023-03-30 01:10:00|15350.8|15345.8|15354.8|15349.8|15357.3|15352.3|15347.3|15342.3|14
1680138900000|2023-03-30 01:15:00|15354.3|15349.3|15351.3|15346.3|15355.3|15350.3|15349.8|15344.8|14
1680139200000|2023-03-30 01:20:00|15355.3|15350.3|15358.3|15353.3|15359.8|15354.8|15354.3|15349.3|54
1680139500000|2023-03-30 01:25:00|15358.8|15353.8|15363.3|15358.3|15363.3|15358.3|15358.3|15353.3|27
1680139800000|2023-03-30 01:30:00|15363.8|15358.8|15366.8|15361.8|15369.3|15364.3|15362.3|15357.3|38
1680140100000|2023-03-30 01:35:00|15366.3|15361.3|15365.3|15360.3|15371.3|15366.3|15364.8|15359.8|26
1680140400000|2023-03-30 01:40:00|15364.8|15359.8|15363.3|15358.3|15365.3|15360.3|15361.3|15356.3|8
1680140700000|2023-03-30 01:45:00|15362.8|15357.8|15360.8|15355.8|15364.8|15359.8|15360.8|15355.8|14
1680141000000|2023-03-30 01:50:00|15361.3|15356.3|15359.3|15354.3|15364.3|15359.3|15357.8|15352.8|12
1680141300000|2023-03-30 01:55:00|15360.3|15355.3|15357.3|15352.3|15362.3|15357.3|15356.3|15351.3|30
1680141600000|2023-03-30 02:00:00|15356.8|15351.8|15357.3|15352.3|15359.3|15354.3|15354.8|15349.8|6
1680141900000|2023-03-30 02:05:00|15356.8|15351.8|15357.8|15352.8|15358.8|15353.8|15354.3|15349.3|7
1680142200000|2023-03-30 02:10:00|15357.3|15352.3|15354.8|15349.8|15357.3|15352.3|15353.3|15348.3|2
1680142500000|2023-03-30 02:15:00|15355.3|15350.3|15357.8|15352.8|15357.8|15352.8|15354.3|15349.3|8
1680142800000|2023-03-30 02:20:00|15357.3|15352.3|15358.3|15353.3|15359.3|15354.3|15357.3|15352.3|4
1680143100000|2023-03-30 02:25:00|15358.8|15353.8|15360.3|15355.3|15362.3|15357.3|15357.8|15352.8|21
1680143400000|2023-03-30 02:30:00|15359.8|15354.8|15361.3|15356.3|15368.3|15363.3|15359.8|15354.8|13
1680143700000|2023-03-30 02:35:00|15360.8|15355.8|15357.3|15352.3|15361.3|15356.3|15357.3|15352.3|0
1680144000000|2023-03-30 02:40:00|15356.8|15351.8|15348.3|15343.3|15356.8|15351.8|15347.8|15342.8|28
1680144300000|2023-03-30 02:45:00|15347.8|15342.8|15346.8|15341.8|15348.3|15343.3|15343.3|15338.3|15
1680144600000|2023-03-30 02:50:00|15347.3|15342.3|15342.8|15337.8|15347.8|15342.8|15341.8|15336.8|13
1680144900000|2023-03-30 02:55:00|15343.3|15338.3|15342.3|15337.3|15345.8|15340.8|15341.8|15336.8|7
1680145200000|2023-03-30 03:00:00|15341.8|15336.8|15343.3|15338.3|15344.3|15339.3|15340.8|15335.8|7
1680145500000|2023-03-30 03:05:00|15342.8|15337.8|15343.3|15338.3|15345.3|15340.3|15341.8|15336.8|4
1680145800000|2023-03-30 03:10:00|15342.8|15337.8|15346.8|15341.8|15348.8|15343.8|15342.3|15337.3|3
1680146100000|2023-03-30 03:15:00|15346.3|15341.3|15351.3|15346.3|15351.8|15346.8|15344.8|15339.8|7
1680146400000|2023-03-30 03:20:00|15350.8|15345.8|15346.8|15341.8|15350.8|15345.8|15346.8|15341.8|7
1680146700000|2023-03-30 03:25:00|15347.3|15342.3|15347.8|15342.8|15347.8|15342.8|15346.3|15341.3|3
1680147000000|2023-03-30 03:30:00|15347.3|15342.3|15347.3|15342.3|15350.8|15345.8|15345.3|15340.3|6
1680147300000|2023-03-30 03:35:00|15346.8|15341.8|15352.3|15347.3|15352.3|15347.3|15346.8|15341.8|5
1680147600000|2023-03-30 03:40:00|15352.8|15347.8|15351.8|15346.8|15352.8|15347.8|15349.3|15344.3|9
1680147900000|2023-03-30 03:45:00|15351.3|15346.3|15351.3|15346.3|15352.8|15347.8|15351.3|15346.3|5
1680148200000|2023-03-30 03:50:00|15351.8|15346.8|15350.8|15345.8|15353.8|15348.8|15349.8|15344.8|10
1680148500000|2023-03-30 03:55:00|15350.3|15345.3|15351.3|15346.3|15351.8|15346.8|15349.8|15344.8|13
1680148800000|2023-03-30 04:00:00|15350.8|15345.8|15350.3|15345.3|15351.3|15346.3|15349.3|15344.3|4
1680149100000|2023-03-30 04:05:00|15350.8|15345.8|15354.3|15349.3|15354.8|15349.8|15350.3|15345.3|13
1680149400000|2023-03-30 04:10:00|15354.8|15349.8|15355.8|15350.8|15355.8|15350.8|15353.3|15348.3|4
1680149700000|2023-03-30 04:15:00|15355.3|15350.3|15356.3|15351.3|15358.3|15353.3|15354.8|15349.8|16
1680150000000|2023-03-30 04:20:00|15356.8|15351.8|15364.3|15359.3|15364.3|15359.3|15355.3|15350.3|9
1680150300000|2023-03-30 04:25:00|15363.8|15358.8|15362.8|15357.8|15364.8|15359.8|15362.3|15357.3|7
1680150600000|2023-03-30 04:30:00|15363.3|15358.3|15361.3|15356.3|15363.8|15358.8|15360.3|15355.3|3
1680150900000|2023-03-30 04:35:00|15360.8|15355.8|15361.3|15356.3|15361.8|15356.8|15359.3|15354.3|2
1680151200000|2023-03-30 04:40:00|15361.8|15356.8|15364.3|15359.3|15364.8|15359.8|15361.3|15356.3|3
1680151500000|2023-03-30 04:45:00|15363.8|15358.8|15360.3|15355.3|15365.8|15360.8|15358.8|15353.8|10
1680151800000|2023-03-30 04:50:00|15360.8|15355.8|15367.3|15362.3|15371.3|15366.3|15360.3|15355.3|16
1680152100000|2023-03-30 04:55:00|15367.8|15362.8|15367.3|15362.3|15371.3|15366.3|15365.3|15360.3|22
1680152400000|2023-03-30 05:00:00|15366.8|15361.8|15366.3|15361.3|15370.3|15365.3|15364.8|15359.8|19
1680152700000|2023-03-30 05:05:00|15365.8|15360.8|15371.8|15366.8|15372.8|15367.8|15365.8|15360.8|8
1680153000000|2023-03-30 05:10:00|15372.3|15367.3|15370.3|15365.3|15376.3|15371.3|15370.3|15365.3|26
1680153300000|2023-03-30 05:15:00|15369.8|15364.8|15372.8|15367.8|15373.3|15368.3|15369.8|15364.8|11
1680153600000|2023-03-30 05:20:00|15373.3|15368.3|15372.3|15367.3|15375.8|15370.8|15371.8|15366.8|20
1680153900000|2023-03-30 05:25:00|15372.8|15367.8|15375.3|15370.3|15375.3|15370.3|15370.3|15365.3|10
1680154200000|2023-03-30 05:30:00|15375.8|15370.8|15419.8|15414.8|15425.8|15420.8|15373.8|15368.8|363
1680154500000|2023-03-30 05:35:00|15419.3|15414.3|15419.8|15414.8|15422.3|15417.3|15394.8|15389.8|179
1680154800000|2023-03-30 05:40:00|15419.3|15414.3|15409.3|15404.3|15419.8|15414.8|15407.8|15402.8|52
1680155100000|2023-03-30 05:45:00|15408.8|15403.8|15404.8|15399.8|15412.3|15407.3|15403.3|15398.3|64
1680155400000|2023-03-30 05:50:00|15403.8|15398.8|15411.8|15406.8|15412.8|15407.8|15400.8|15395.8|38
1680155700000|2023-03-30 05:55:00|15412.3|15407.3|15412.8|15407.8|15414.8|15409.8|15407.3|15402.3|47
1680156000000|2023-03-30 06:00:00|15411.7|15408.9|15422.7|15419.9|15433.2|15430.4|15396.7|15393.9|390
1680156300000|2023-03-30 06:05:00|15421.7|15418.9|15422.2|15419.4|15431.2|15428.4|15417.7|15414.9|248
1680156600000|2023-03-30 06:10:00|15421.7|15418.9|15427.2|15424.4|15429.2|15426.4|15414.7|15411.9|158
1680156900000|2023-03-30 06:15:00|15426.7|15423.9|15415.2|15412.4|15429.2|15426.4|15415.2|15412.4|183
1680157200000|2023-03-30 06:20:00|15415.7|15412.9|15416.2|15413.4|15422.7|15419.9|15415.7|15412.9|121
1680157500000|2023-03-30 06:25:00|15416.7|15413.9|15422.2|15419.4|15422.2|15419.4|15412.2|15409.4|61
1680157800000|2023-03-30 06:30:00|15422.7|15419.9|15416.2|15413.4|15426.2|15423.4|15411.7|15408.9|191
1680158100000|2023-03-30 06:35:00|15415.7|15412.9|15405.2|15402.4|15418.7|15415.9|15401.2|15398.4|264
1680158400000|2023-03-30 06:40:00|15405.7|15402.9|15409.2|15406.4|15409.7|15406.9|15402.7|15399.9|138
1680158700000|2023-03-30 06:45:00|15408.7|15405.9|15408.7|15405.9|15412.7|15409.9|15405.7|15402.9|97
1680159000000|2023-03-30 06:50:00|15409.7|15406.9|15406.2|15403.4|15411.2|15408.4|15405.2|15402.4|129
1680159300000|2023-03-30 06:55:00|15405.2|15402.4|15408.7|15405.9|15421.7|15418.9|15403.2|15400.4|252
1680159600000|2023-03-30 07:00:00|15408|15406.6|15439.5|15438.1|15440.5|15439.1|15383|15381.6|2219
1680159900000|2023-03-30 07:05:00|15440|15438.6|15428.5|15427.1|15448|15446.6|15421.5|15420.1|993
1680160200000|2023-03-30 07:10:00|15429|15427.6|15477|15475.6|15478|15476.6|15429|15427.6|989
1680160500000|2023-03-30 07:15:00|15476.5|15475.1|15473.5|15472.1|15483|15481.6|15463|15461.6|1148
1680160800000|2023-03-30 07:20:00|15474|15472.6|15459.5|15458.1|15484|15482.6|15459|15457.6|950
1680161100000|2023-03-30 07:25:00|15460|15458.6|15482|15480.6|15495|15493.6|15460|15458.6|996
1680161400000|2023-03-30 07:30:00|15482.5|15481.1|15489.5|15488.1|15503|15501.6|15481.5|15480.1|1018
1680161700000|2023-03-30 07:35:00|15489|15487.6|15495.5|15494.1|15503.5|15502.1|15487.5|15486.1|803
1680162000000|2023-03-30 07:40:00|15496|15494.6|15500|15498.6|15504.5|15503.1|15483|15481.6|774
1680162300000|2023-03-30 07:45:00|15499.5|15498.1|15474.5|15473.1|15500|15498.6|15474.5|15473.1|647
1680162600000|2023-03-30 07:50:00|15474|15472.6|15486|15484.6|15486.5|15485.1|15473|15471.6|370
1680162900000|2023-03-30 07:55:00|15485.5|15484.1|15478.5|15477.1|15487|15485.6|15477.5|15476.1|390
1680163200000|2023-03-30 08:00:00|15479|15477.6|15478.6|15477.2|15484.1|15482.7|15469.1|15467.7|745
1680163500000|2023-03-30 08:05:00|15479.1|15477.7|15486.6|15485.2|15493.6|15492.2|15472.6|15471.2|493
1680163800000|2023-03-30 08:10:00|15487.1|15485.7|15502.6|15501.2|15504.1|15502.7|15485.6|15484.2|385
1680164100000|2023-03-30 08:15:00|15503.1|15501.7|15490.1|15488.7|15511.1|15509.7|15489.6|15488.2|581
1680164400000|2023-03-30 08:20:00|15490.6|15489.2|15482.1|15480.7|15491.6|15490.2|15473.1|15471.7|524
1680164700000|2023-03-30 08:25:00|15482.6|15481.2|15482.1|15480.7|15487.1|15485.7|15482.1|15480.7|202
1680165000000|2023-03-30 08:30:00|15482.6|15481.2|15498.6|15497.2|15500.1|15498.7|15481.1|15479.7|292
1680165300000|2023-03-30 08:35:00|15498.1|15496.7|15504.6|15503.2|15505.1|15503.7|15494.6|15493.2|243
1680165600000|2023-03-30 08:40:00|15504.1|15502.7|15499.1|15497.7|15505.6|15504.2|15490.1|15488.7|264
1680165900000|2023-03-30 08:45:00|15498.6|15497.2|15499.1|15497.7|15504.1|15502.7|15494.1|15492.7|297
1680166200000|2023-03-30 08:50:00|15498.6|15497.2|15503.6|15502.2|15505.1|15503.7|15495.6|15494.2|317
1680166500000|2023-03-30 08:55:00|15503.1|15501.7|15496.6|15495.2|15503.6|15502.2|15488.6|15487.2|195
1680166800000|2023-03-30 09:00:00|15496.1|15494.7|15485.1|15483.7|15497.1|15495.7|15483.6|15482.2|342
1680167100000|2023-03-30 09:05:00|15487.6|15486.2|15488.1|15486.7|15492.1|15490.7|15482.1|15480.7|232
1680167400000|2023-03-30 09:10:00|15488.6|15487.2|15489.6|15488.2|15491.1|15489.7|15484.1|15482.7|229
1680167700000|2023-03-30 09:15:00|15489.1|15487.7|15486.6|15485.2|15491.1|15489.7|15482.1|15480.7|190
1680168000000|2023-03-30 09:20:00|15487.1|15485.7|15490.1|15488.7|15492.1|15490.7|15486.1|15484.7|201
1680168300000|2023-03-30 09:25:00|15489.6|15488.2|15495.1|15493.7|15509.1|15507.7|15489.1|15487.7|495
1680168600000|2023-03-30 09:30:00|15494.6|15493.2|15491.6|15490.2|15500.1|15498.7|15491.1|15489.7|290
1680168900000|2023-03-30 09:35:00|15492.1|15490.7|15482.6|15481.2|15494.6|15493.2|15481.6|15480.2|208
1680169200000|2023-03-30 09:40:00|15483.1|15481.7|15484.6|15483.2|15486.6|15485.2|15480.1|15478.7|127
1680169500000|2023-03-30 09:45:00|15485.1|15483.7|15487.1|15485.7|15488.1|15486.7|15483.1|15481.7|129
1680169800000|2023-03-30 09:50:00|15487.6|15486.2|15488.6|15487.2|15494.6|15493.2|15486.1|15484.7|153
1680170100000|2023-03-30 09:55:00|15489.1|15487.7|15485.1|15483.7|15494.1|15492.7|15483.6|15482.2|185
1680170400000|2023-03-30 10:00:00|15485.6|15484.2|15480.1|15478.7|15486.6|15485.2|15478.1|15476.7|185
1680170700000|2023-03-30 10:05:00|15480.6|15479.2|15487.6|15486.2|15487.6|15486.2|15478.1|15476.7|161
1680171000000|2023-03-30 10:10:00|15487.1|15485.7|15494.6|15493.2|15495.6|15494.2|15487.1|15485.7|150
1680171300000|2023-03-30 10:15:00|15494.1|15492.7|15500.6|15499.2|15504.1|15502.7|15492.1|15490.7|214
1680171600000|2023-03-30 10:20:00|15500.1|15498.7|15495.1|15493.7|15502.1|15500.7|15495.1|15493.7|150
1680171900000|2023-03-30 10:25:00|15494.6|15493.2|15494.6|15493.2|15496.6|15495.2|15490.1|15488.7|171
1680172200000|2023-03-30 10:30:00|15494.1|15492.7|15505.6|15504.2|15508.6|15507.2|15494.1|15492.7|358
1680172500000|2023-03-30 10:35:00|15506.1|15504.7|15518.6|15517.2|15521.1|15519.7|15506.1|15504.7|522
1680172800000|2023-03-30 10:40:00|15518.1|15516.7|15522.1|15520.7|15526.6|15525.2|15517.1|15515.7|292
1680173100000|2023-03-30 10:45:00|15522.6|15521.2|15522.1|15520.7|15523.1|15521.7|15513.1|15511.7|503
1680173400000|2023-03-30 10:50:00|15522.6|15521.2|15519.6|15518.2|15525.1|15523.7|15518.6|15517.2|221
1680173700000|2023-03-30 10:55:00|15519.1|15517.7|15526.1|15524.7|15529.6|15528.2|15517.6|15516.2|335
1680174000000|2023-03-30 11:00:00|15525.6|15524.2|15531.6|15530.2|15541.6|15540.2|15523.6|15522.2|554
1680174300000|2023-03-30 11:05:00|15532.1|15530.7|15528.6|15527.2|15534.1|15532.7|15527.1|15525.7|256
1680174600000|2023-03-30 11:10:00|15529.1|15527.7|15528.1|15526.7|15530.1|15528.7|15525.6|15524.2|233
1680174900000|2023-03-30 11:15:00|15527.6|15526.2|15522.6|15521.2|15528.1|15526.7|15517.1|15515.7|367
1680175200000|2023-03-30 11:20:00|15522.1|15520.7|15528.1|15526.7|15528.1|15526.7|15519.6|15518.2|172
1680175500000|2023-03-30 11:25:00|15527.6|15526.2|15532.1|15530.7|15534.1|15532.7|15527.1|15525.7|339
1680175800000|2023-03-30 11:30:00|15532.6|15531.2|15524.1|15522.7|15535.1|15533.7|15524.1|15522.7|382
1680176100000|2023-03-30 11:35:00|15524.6|15523.2|15526.1|15524.7|15527.6|15526.2|15523.1|15521.7|99
1680176400000|2023-03-30 11:40:00|15526.6|15525.2|15521.1|15519.7|15527.1|15525.7|15519.1|15517.7|276
1680176700000|2023-03-30 11:45:00|15521.6|15520.2|15515.6|15514.2|15522.6|15521.2|15514.1|15512.7|400
1680177000000|2023-03-30 11:50:00|15516.1|15514.7|15509.6|15508.2|15516.1|15514.7|15508.1|15506.7|290
1680177300000|2023-03-30 11:55:00|15509.1|15507.7|15515.6|15514.2|15517.1|15515.7|15509.1|15507.7|171
1680177600000|2023-03-30 12:00:00|15515.1|15513.7|15507.1|15505.7|15516.1|15514.7|15499.1|15497.7|474
1680177900000|2023-03-30 12:05:00|15506.6|15505.2|15499.1|15497.7|15507.6|15506.2|15496.1|15494.7|315
1680178200000|2023-03-30 12:10:00|15498.6|15497.2|15500.1|15498.7|15506.6|15505.2|15498.1|15496.7|336
1680178500000|2023-03-30 12:15:00|15500.6|15499.2|15498.1|15496.7|15504.6|15503.2|15496.6|15495.2|169
1680178800000|2023-03-30 12:20:00|15498.6|15497.2|15491.1|15489.7|15503.1|15501.7|15489.6|15488.2|241
1680179100000|2023-03-30 12:25:00|15491.6|15490.2|15480.6|15479.2|15492.1|15490.7|15477.6|15476.2|252
1680179400000|2023-03-30 12:30:00|15480.1|15478.7|15492.1|15490.7|15496.1|15494.7|15475.1|15473.7|599
1680179700000|2023-03-30 12:35:00|15491.1|15489.7|15488.6|15487.2|15499.1|15497.7|15482.1|15480.7|432
1680180000000|2023-03-30 12:40:00|15488.1|15486.7|15494.1|15492.7|15498.1|15496.7|15487.1|15485.7|354
1680180300000|2023-03-30 12:45:00|15494.6|15493.2|15484.1|15482.7|15496.6|15495.2|15484.1|15482.7|260
1680180600000|2023-03-30 12:50:00|15484.6|15483.2|15481.6|15480.2|15484.6|15483.2|15474.1|15472.7|512
1680180900000|2023-03-30 12:55:00|15482.1|15480.7|15478.6|15477.2|15483.1|15481.7|15473.6|15472.2|376
1680181200000|2023-03-30 13:00:00|15479.1|15477.7|15472.6|15471.2|15485.6|15484.2|15468.1|15466.7|317
1680181500000|2023-03-30 13:05:00|15472.1|15470.7|15468.1|15466.7|15476.1|15474.7|15466.1|15464.7|438
1680181800000|2023-03-30 13:10:00|15467.1|15465.7|15478.1|15476.7|15478.1|15476.7|15467.1|15465.7|314
1680182100000|2023-03-30 13:15:00|15477.1|15475.7|15477.1|15475.7|15479.1|15477.7|15474.1|15472.7|235
1680182400000|2023-03-30 13:20:00|15476.6|15475.2|15477.6|15476.2|15482.6|15481.2|15474.1|15472.7|226
1680182700000|2023-03-30 13:25:00|15477.1|15475.7|15488.6|15487.2|15489.1|15487.7|15477.1|15475.7|453
1680183000000|2023-03-30 13:30:00|15489.1|15487.7|15474.1|15472.7|15489.1|15487.7|15472.1|15470.7|663
1680183300000|2023-03-30 13:35:00|15474.6|15473.2|15484.1|15482.7|15485.6|15484.2|15469.1|15467.7|436
1680183600000|2023-03-30 13:40:00|15484.6|15483.2|15485.1|15483.7|15492.1|15490.7|15481.1|15479.7|301
1680183900000|2023-03-30 13:45:00|15485.6|15484.2|15497.1|15495.7|15498.1|15496.7|15481.6|15480.2|367
1680184200000|2023-03-30 13:50:00|15496.6|15495.2|15490.1|15488.7|15499.6|15498.2|15482.6|15481.2|340
1680184500000|2023-03-30 13:55:00|15490.6|15489.2|15500.1|15498.7|15503.6|15502.2|15487.6|15486.2|339
1680184800000|2023-03-30 14:00:00|15500.6|15499.2|15488.6|15487.2|15507.1|15505.7|15488.1|15486.7|517
1680185100000|2023-03-30 14:05:00|15488.1|15486.7|15488.8|15487.4|15490.3|15488.9|15477.1|15475.7|437
1680185400000|2023-03-30 14:10:00|15488.7|15487.3|15479.2|15477.8|15492.2|15490.8|15473.2|15471.8|632
1680185700000|2023-03-30 14:15:00|15479.7|15478.3|15489.2|15487.8|15489.2|15487.8|15477.7|15476.3|388
1680186000000|2023-03-30 14:20:00|15488.7|15487.3|15492.2|15490.8|15494.7|15493.3|15484.2|15482.8|308
1680186300000|2023-03-30 14:25:00|15492.7|15491.3|15514.2|15512.8|15515.7|15514.3|15490.2|15488.8|699
1680186600000|2023-03-30 14:30:00|15513.7|15512.3|15509.2|15507.8|15522.7|15521.3|15507.2|15505.8|583
1680186900000|2023-03-30 14:35:00|15508.7|15507.3|15514.7|15513.3|15515.2|15513.8|15500.2|15498.8|619
1680187200000|2023-03-30 14:40:00|15514.2|15512.8|15520.2|15518.8|15522.2|15520.8|15511.2|15509.8|278
1680187500000|2023-03-30 14:45:00|15521.7|15520.3|15519.2|15517.8|15525.2|15523.8|15515.2|15513.8|556
1680187800000|2023-03-30 14:50:00|15519.7|15518.3|15524.2|15522.8|15527.2|15525.8|15517.2|15515.8|358
1680188100000|2023-03-30 14:55:00|15525.2|15523.8|15526.7|15525.3|15531.2|15529.8|15521.7|15520.3|619
1680188400000|2023-03-30 15:00:00|15527.2|15525.8|15531.2|15529.8|15535.2|15533.8|15525.7|15524.3|445
1680188700000|2023-03-30 15:05:00|15530.7|15529.3|15530.7|15529.3|15537.2|15535.8|15529.2|15527.8|458
1680189000000|2023-03-30 15:10:00|15531.2|15529.8|15529.7|15528.3|15539.2|15537.8|15524.2|15522.8|456
1680189300000|2023-03-30 15:15:00|15530.2|15528.8|15531.2|15529.8|15531.2|15529.8|15519.2|15517.8|597
1680189600000|2023-03-30 15:20:00|15531.7|15530.3|15536.2|15534.8|15536.2|15534.8|15530.2|15528.8|425
1680189900000|2023-03-30 15:25:00|15535.7|15534.3|15534.7|15533.3|15537.2|15535.8|15532.7|15531.3|952
1680190200000|2023-03-30 15:30:00|15534.2|15532.8|15521.4|15518.6|15536.4|15533.6|15517.9|15515.1|1771
1680190500000|2023-03-30 15:35:00|15521.9|15519.1|15526.4|15523.6|15527.9|15525.1|15520.9|15518.1|627
1680190800000|2023-03-30 15:40:00|15526.9|15524.1|15530.9|15528.1|15531.9|15529.1|15525.9|15523.1|261
1680191100000|2023-03-30 15:45:00|15530.4|15527.6|15511.9|15509.1|15530.9|15528.1|15511.4|15508.6|372
1680191400000|2023-03-30 15:50:00|15512.4|15509.6|15514.9|15512.1|15514.9|15512.1|15509.9|15507.1|185
1680191700000|2023-03-30 15:55:00|15515.4|15512.6|15522.4|15519.6|15523.9|15521.1|15514.9|15512.1|244
1680192000000|2023-03-30 16:00:00|15521.9|15519.1|15523.4|15520.6|15523.9|15521.1|15513.4|15510.6|178
1680192300000|2023-03-30 16:05:00|15523.9|15521.1|15526.4|15523.6|15527.9|15525.1|15518.9|15516.1|91
1680192600000|2023-03-30 16:10:00|15525.9|15523.1|15522.4|15519.6|15527.4|15524.6|15522.4|15519.6|89
1680192900000|2023-03-30 16:15:00|15521.9|15519.1|15520.9|15518.1|15523.9|15521.1|15515.9|15513.1|164
1680193200000|2023-03-30 16:20:00|15521.4|15518.6|15512.9|15510.1|15521.9|15519.1|15511.9|15509.1|103
1680193500000|2023-03-30 16:25:00|15511.9|15509.1|15515.9|15513.1|15518.9|15516.1|15511.9|15509.1|87
1680193800000|2023-03-30 16:30:00|15515.4|15512.6|15510.4|15507.6|15515.4|15512.6|15509.9|15507.1|142
1680194100000|2023-03-30 16:35:00|15510.9|15508.1|15502.4|15499.6|15511.9|15509.1|15501.4|15498.6|172
1680194400000|2023-03-30 16:40:00|15501.9|15499.1|15507.9|15505.1|15513.9|15511.1|15501.9|15499.1|173
1680194700000|2023-03-30 16:45:00|15508.4|15505.6|15504.9|15502.1|15508.4|15505.6|15499.9|15497.1|93
1680195000000|2023-03-30 16:50:00|15504.4|15501.6|15516.4|15513.6|15516.4|15513.6|15502.9|15500.1|48
1680195300000|2023-03-30 16:55:00|15515.9|15513.1|15511.9|15509.1|15518.9|15516.1|15511.9|15509.1|117
1680195600000|2023-03-30 17:00:00|15512.4|15509.6|15517.4|15514.6|15518.9|15516.1|15509.9|15507.1|172
1680195900000|2023-03-30 17:05:00|15517.9|15515.1|15517.4|15514.6|15520.9|15518.1|15515.4|15512.6|104
1680196200000|2023-03-30 17:10:00|15516.9|15514.1|15520.9|15518.1|15521.4|15518.6|15514.4|15511.6|93
1680196500000|2023-03-30 17:15:00|15520.4|15517.6|15516.9|15514.1|15520.9|15518.1|15513.9|15511.1|67
1680196800000|2023-03-30 17:20:00|15517.4|15514.6|15513.9|15511.1|15522.9|15520.1|15512.9|15510.1|241
1680197100000|2023-03-30 17:25:00|15513.4|15510.6|15513.4|15510.6|15516.9|15514.1|15511.9|15509.1|71
1680197400000|2023-03-30 17:30:00|15512.9|15510.1|15505.9|15503.1|15513.9|15511.1|15505.4|15502.6|56
1680197700000|2023-03-30 17:35:00|15506.4|15503.6|15499.9|15497.1|15506.9|15504.1|15496.9|15494.1|172
1680198000000|2023-03-30 17:40:00|15499.4|15496.6|15502.9|15500.1|15503.9|15501.1|15495.9|15493.1|106
1680198300000|2023-03-30 17:45:00|15502.4|15499.6|15503.9|15501.1|15503.9|15501.1|15496.9|15494.1|106
1680198600000|2023-03-30 17:50:00|15504.4|15501.6|15508.4|15505.6|15508.9|15506.1|15503.9|15501.1|54
1680198900000|2023-03-30 17:55:00|15507.9|15505.1|15511.9|15509.1|15511.9|15509.1|15505.4|15502.6|77
1680199200000|2023-03-30 18:00:00|15511.4|15508.6|15512.9|15510.1|15515.9|15513.1|15508.9|15506.1|126
1680199500000|2023-03-30 18:05:00|15513.4|15510.6|15514.9|15512.1|15516.9|15514.1|15512.9|15510.1|62
1680199800000|2023-03-30 18:10:00|15513.9|15511.1|15516.4|15513.6|15516.9|15514.1|15509.9|15507.1|87
1680200100000|2023-03-30 18:15:00|15515.9|15513.1|15515.9|15513.1|15517.9|15515.1|15513.9|15511.1|32
1680200400000|2023-03-30 18:20:00|15516.4|15513.6|15519.9|15517.1|15520.9|15518.1|15514.9|15512.1|81
1680200700000|2023-03-30 18:25:00|15519.4|15516.6|15521.9|15519.1|15523.4|15520.6|15519.4|15516.6|64
1680201000000|2023-03-30 18:30:00|15521.4|15518.6|15523.9|15521.1|15525.4|15522.6|15520.9|15518.1|74
1680201300000|2023-03-30 18:35:00|15524.9|15522.1|15518.9|15516.1|15525.9|15523.1|15514.4|15511.6|190
1680201600000|2023-03-30 18:40:00|15519.4|15516.6|15515.9|15513.1|15519.4|15516.6|15515.4|15512.6|59
1680201900000|2023-03-30 18:45:00|15516.4|15513.6|15520.9|15518.1|15520.9|15518.1|15514.9|15512.1|39
1680202200000|2023-03-30 18:50:00|15520.4|15517.6|15519.4|15516.6|15521.9|15519.1|15516.9|15514.1|70
1680202500000|2023-03-30 18:55:00|15518.9|15516.1|15518.9|15516.1|15521.9|15519.1|15517.9|15515.1|38
1680202800000|2023-03-30 19:00:00|15519.4|15516.6|15520.9|15518.1|15521.9|15519.1|15516.9|15514.1|63
1680203100000|2023-03-30 19:05:00|15521.4|15518.6|15514.9|15512.1|15521.9|15519.1|15509.9|15507.1|126
1680203400000|2023-03-30 19:10:00|15514.4|15511.6|15518.4|15515.6|15518.9|15516.1|15510.4|15507.6|111
1680203700000|2023-03-30 19:15:00|15517.9|15515.1|15520.4|15517.6|15520.9|15518.1|15514.9|15512.1|52
1680204000000|2023-03-30 19:20:00|15520.9|15518.1|15522.4|15519.6|15522.9|15520.1|15519.4|15516.6|53
1680204300000|2023-03-30 19:25:00|15522.9|15520.1|15527.9|15525.1|15529.9|15527.1|15521.4|15518.6|116
1680204600000|2023-03-30 19:30:00|15528.4|15525.6|15527.9|15525.1|15531.9|15529.1|15525.9|15523.1|180
1680204900000|2023-03-30 19:35:00|15527.4|15524.6|15534.4|15531.6|15534.9|15532.1|15525.9|15523.1|102
1680205200000|2023-03-30 19:40:00|15533.9|15531.1|15532.9|15530.1|15536.9|15534.1|15529.9|15527.1|183
1680205500000|2023-03-30 19:45:00|15531.9|15529.1|15523.9|15521.1|15531.9|15529.1|15523.9|15521.1|115
1680205800000|2023-03-30 19:50:00|15524.4|15521.6|15529.4|15526.6|15531.4|15528.6|15524.4|15521.6|236
1680206100000|2023-03-30 19:55:00|15528.9|15526.1|15534.4|15531.6|15536.9|15534.1|15526.9|15524.1|273
1680206400000|2023-03-30 20:00:00|15533.9|15531.1|15541.3|15534.3|15548.2|15541.2|15533.9|15531.1|107
1680206700000|2023-03-30 20:05:00|15540.8|15533.8|15542.4|15535.4|15544|15537|15540.6|15533.6|0
1680207000000|2023-03-30 20:10:00|15543|15536|15541.6|15534.6|15544.7|15537.7|15541.6|15534.6|0
1680207300000|2023-03-30 20:15:00|15541.7|15534.7|15543.3|15536.3|15543.4|15536.4|15541.1|15534.1|0
1680207600000|2023-03-30 20:20:00|15544.4|15537.4|15552.4|15545.4|15552.4|15545.4|15544.4|15537.4|0
1680207900000|2023-03-30 20:25:00|15552.3|15545.3|15553.4|15546.4|15557.4|15550.4|15552.3|15545.3|0
1680208200000|2023-03-30 20:30:00|15553.3|15546.3|15558.5|15551.5|15560.8|15553.8|15553.3|15546.3|0
1680208500000|2023-03-30 20:35:00|15558.4|15551.4|15562|15555|15563.1|15556.1|15558.4|15551.4|0
1680208800000|2023-03-30 20:40:00|15561.9|15554.9|15556.4|15549.4|15563.2|15556.2|15556.4|15549.4|0
1680209100000|2023-03-30 20:45:00|15554.1|15547.1|15549.6|15542.6|15554.1|15547.1|15547.7|15540.7|0
1680209400000|2023-03-30 20:50:00|15549.7|15542.7|15548.5|15541.5|15550|15543|15548.5|15541.5|0
1680209700000|2023-03-30 20:55:00|15548.6|15541.6|15546.3|15539.3|15548.6|15541.6|15545.6|15538.6|0
1680210000000|2023-03-30 21:00:00|15546.7|15539.7|15545.8|15538.8|15546.9|15539.9|15545.8|15538.8|0
1680210300000|2023-03-30 21:05:00|15546.2|15539.2|15547|15540|15547|15540|15545|15538|0
1680210600000|2023-03-30 21:10:00|15546.7|15539.7|15546.2|15539.2|15547.9|15540.9|15546.1|15539.1|0
1680210900000|2023-03-30 21:15:00|15546.8|15539.8|15548.3|15541.3|15548.5|15541.5|15546.8|15539.8|0
1680211200000|2023-03-30 21:20:00|15546.8|15539.8|15548.2|15541.2|15548.5|15541.5|15546.1|15539.1|0
1680211500000|2023-03-30 21:25:00|15548.1|15541.1|15548.5|15541.5|15549|15542|15548|15541|0
1680211800000|2023-03-30 21:30:00|15548.3|15541.3|15548.5|15541.5|15548.7|15541.7|15548|15541|0
1680212100000|2023-03-30 21:35:00|15548.7|15541.7|15548.7|15541.7|15549|15542|15548.7|15541.7|0
1680212400000|2023-03-30 21:40:00|15548.3|15541.3|15548.1|15541.1|15548.3|15541.3|15548.1|15541.1|0
1680212700000|2023-03-30 21:45:00|15547.7|15540.7|15546.9|15539.9|15547.7|15540.7|15545.8|15538.8|0
1680213000000|2023-03-30 21:50:00|15546.8|15539.8|15545.1|15538.1|15547.2|15540.2|15544.7|15537.7|0
1680213300000|2023-03-30 21:55:00|15545|15538|15543.1|15536.1|15547.4|15540.4|15542.8|15535.8|0
1680213600000|2023-03-30 22:00:00|15537.5|15530.5|15532.5|15525.5|15537.5|15530.5|15526.3|15519.3|0
1680213900000|2023-03-30 22:05:00|15531.4|15524.4|15537.8|15530.8|15539.9|15532.9|15531.4|15524.4|0
1680214200000|2023-03-30 22:10:00|15538.9|15531.9|15533.2|15526.2|15539|15532|15533.2|15526.2|0
1680214500000|2023-03-30 22:15:00|15534.3|15527.3|15534.3|15527.3|15535.5|15528.5|15533.1|15526.1|0
1680214800000|2023-03-30 22:20:00|15533.2|15526.2|15530.7|15523.7|15535.4|15528.4|15530.7|15523.7|0
1680215100000|2023-03-30 22:25:00|15531.2|15524.2|15533.7|15526.7|15533.7|15526.7|15528.4|15521.4|0
1680215400000|2023-03-30 22:30:00|15534.9|15527.9|15537.5|15530.5|15539.8|15532.8|15534.9|15527.9|0
1680215700000|2023-03-30 22:35:00|15536.4|15529.4|15542.9|15535.9|15542.9|15535.9|15536.4|15529.4|0
1680216000000|2023-03-30 22:40:00|15541.8|15534.8|15544.1|15537.1|15544.1|15537.1|15538.9|15531.9|0
1680216300000|2023-03-30 22:45:00|15544|15537|15541.7|15534.7|15544|15537|15540.6|15533.6|0
1680216600000|2023-03-30 22:50:00|15541.1|15534.1|15542.8|15535.8|15544|15537|15540.6|15533.6|0
1680216900000|2023-03-30 22:55:00|15542.9|15535.9|15542.9|15535.9|15544.1|15537.1|15541.8|15534.8|0
1680217200000|2023-03-30 23:00:00|15542.3|15535.3|15546.1|15539.1|15546.8|15539.8|15541.7|15534.7|0
1680217500000|2023-03-30 23:05:00|15547.3|15540.3|15548.8|15541.8|15550.3|15543.3|15546.5|15539.5|0
1680217800000|2023-03-30 23:10:00|15550|15543|15555.7|15548.7|15555.7|15548.7|15548.8|15541.8|0
1680218100000|2023-03-30 23:15:00|15554.5|15547.5|15555.4|15548.4|15556.7|15549.7|15554.4|15547.4|0
1680218400000|2023-03-30 23:20:00|15554.3|15547.3|15551.3|15544.3|15555.4|15548.4|15550|15543|0
1680218700000|2023-03-30 23:25:00|15550.1|15543.1|15551.3|15544.3|15552.5|15545.5|15550.1|15543.1|0
1680219000000|2023-03-30 23:30:00|15550.2|15543.2|15552.6|15545.6|15553.8|15546.8|15550.2|15543.2|0
1680219300000|2023-03-30 23:35:00|15553.8|15546.8|15564.6|15557.6|15566.3|15559.3|15552.6|15545.6|0
1680219600000|2023-03-30 23:40:00|15563.5|15556.5|15562.4|15555.4|15564.3|15557.3|15562.4|15555.4|0
1680219900000|2023-03-30 23:45:00|15563.5|15556.5|15566.9|15559.9|15568.2|15561.2|15562.4|15555.4|0
1680220200000|2023-03-30 23:50:00|15568.1|15561.1|15568.6|15561.6|15569.9|15562.9|15566.9|15559.9|0
1680220500000|2023-03-30 23:55:00|15569.7|15562.7|15569.1|15562.1|15572.6|15565.6|15568.9|15561.9|0
1680220800000|2023-03-31 00:00:00|15567.9|15560.9|15568.2|15561.2|15579.9|15572.9|15564.8|15557.8|0
1680221100000|2023-03-31 00:05:00|15569.4|15562.4|15578|15571|15579.8|15572.8|15569.2|15562.2|0
1680221400000|2023-03-31 00:10:00|15577.4|15570.4|15572.9|15565.9|15583.2|15576.2|15572.9|15565.9|0
1680221700000|2023-03-31 00:15:00|15572.3|15565.3|15571|15566|15579|15574|15555|15550|260
1680222000000|2023-03-31 00:20:00|15571.5|15566.5|15565|15560|15573.5|15568.5|15562|15557|74
1680222300000|2023-03-31 00:25:00|15565.5|15560.5|15568.5|15563.5|15569|15564|15563|15558|35
1680222600000|2023-03-31 00:30:00|15568|15563|15567.5|15562.5|15573|15568|15561.5|15556.5|86
1680222900000|2023-03-31 00:35:00|15568|15563|15567.5|15562.5|15569.5|15564.5|15563.5|15558.5|40
1680223200000|2023-03-31 00:40:00|15567|15562|15572.5|15567.5|15576|15571|15566.5|15561.5|44
1680223500000|2023-03-31 00:45:00|15573|15568|15588|15583|15590|15585|15572.5|15567.5|163
1680223800000|2023-03-31 00:50:00|15587.5|15582.5|15588.5|15583.5|15592|15587|15584|15579|106
1680224100000|2023-03-31 00:55:00|15588|15583|15590.5|15585.5|15590.5|15585.5|15585.5|15580.5|49
1680224400000|2023-03-31 01:00:00|15590|15585|15586.5|15581.5|15593|15588|15586.5|15581.5|69
1680224700000|2023-03-31 01:05:00|15587|15582|15589|15584|15589|15584|15585|15580|6
1680225000000|2023-03-31 01:10:00|15588.5|15583.5|15589|15584|15590.5|15585.5|15587.5|15582.5|13
1680225300000|2023-03-31 01:15:00|15589.5|15584.5|15589|15584|15591.5|15586.5|15588.5|15583.5|7
1680225600000|2023-03-31 01:20:00|15588.5|15583.5|15585.5|15580.5|15589|15584|15584.5|15579.5|11
1680225900000|2023-03-31 01:25:00|15586|15581|15582.5|15577.5|15590|15585|15581.5|15576.5|8
1680226200000|2023-03-31 01:30:00|15582|15577|15585.5|15580.5|15587|15582|15581|15576|34
1680226500000|2023-03-31 01:35:00|15586.5|15581.5|15587.5|15582.5|15588.5|15583.5|15580.5|15575.5|25
1680226800000|2023-03-31 01:40:00|15588|15583|15581|15576|15588.5|15583.5|15580|15575|13
1680227100000|2023-03-31 01:45:00|15580.5|15575.5|15581.5|15576.5|15583.5|15578.5|15579.5|15574.5|4
1680227400000|2023-03-31 01:50:00|15582|15577|15582.5|15577.5|15583|15578|15579.5|15574.5|8
1680227700000|2023-03-31 01:55:00|15583|15578|15579.5|15574.5|15586.5|15581.5|15579|15574|17
1680228000000|2023-03-31 02:00:00|15579|15574|15574.5|15569.5|15581.5|15576.5|15573|15568|16
1680228300000|2023-03-31 02:05:00|15575|15570|15572.5|15567.5|15578.5|15573.5|15571|15566|23
1680228600000|2023-03-31 02:10:00|15572|15567|15573.5|15568.5|15575.5|15570.5|15570|15565|9
1680228900000|2023-03-31 02:15:00|15574|15569|15575|15570|15575.5|15570.5|15573.5|15568.5|8
1680229200000|2023-03-31 02:20:00|15574.5|15569.5|15573.5|15568.5|15575.5|15570.5|15571.5|15566.5|5
1680229500000|2023-03-31 02:25:00|15574|15569|15575.5|15570.5|15576.5|15571.5|15573|15568|0
1680229800000|2023-03-31 02:30:00|15576|15571|15574.5|15569.5|15580|15575|15573.5|15568.5|12
1680230100000|2023-03-31 02:35:00|15574|15569|15573.5|15568.5|15576|15571|15573|15568|5
1680230400000|2023-03-31 02:40:00|15574|15569|15566.5|15561.5|15576.5|15571.5|15566.5|15561.5|20
1680230700000|2023-03-31 02:45:00|15567|15562|15567.5|15562.5|15571.5|15566.5|15567|15562|16
1680231000000|2023-03-31 02:50:00|15568|15563|15571|15566|15573.5|15568.5|15568|15563|3
1680231300000|2023-03-31 02:55:00|15571.5|15566.5|15568|15563|15571.5|15566.5|15568|15563|0
1680231600000|2023-03-31 03:00:00|15568.5|15563.5|15563.5|15558.5|15568.5|15563.5|15562.5|15557.5|10
1680231900000|2023-03-31 03:05:00|15564|15559|15564.5|15559.5|15564.5|15559.5|15562.5|15557.5|7
1680232200000|2023-03-31 03:10:00|15564|15559|15562.5|15557.5|15564.5|15559.5|15562|15557|5
1680232500000|2023-03-31 03:15:00|15562|15557|15565|15560|15565.5|15560.5|15561|15556|8
1680232800000|2023-03-31 03:20:00|15564.5|15559.5|15563|15558|15565.5|15560.5|15562.5|15557.5|10
1680233100000|2023-03-31 03:25:00|15562.5|15557.5|15563.5|15558.5|15564.5|15559.5|15562.5|15557.5|1
1680233400000|2023-03-31 03:30:00|15564|15559|15567.5|15562.5|15567.5|15562.5|15563.5|15558.5|15
1680233700000|2023-03-31 03:35:00|15568|15563|15569.5|15564.5|15570.5|15565.5|15567.5|15562.5|15
1680234000000|2023-03-31 03:40:00|15569|15564|15571|15566|15572|15567|15569|15564|9
1680234300000|2023-03-31 03:45:00|15571.5|15566.5|15573.5|15568.5|15574|15569|15570|15565|12
1680234600000|2023-03-31 03:50:00|15574|15569|15574.5|15569.5|15576.5|15571.5|15573.5|15568.5|8
1680234900000|2023-03-31 03:55:00|15575|15570|15571.5|15566.5|15575|15570|15570.5|15565.5|4
1680235200000|2023-03-31 04:00:00|15571|15566|15576.5|15571.5|15577.5|15572.5|15570.5|15565.5|5
1680235500000|2023-03-31 04:05:00|15577|15572|15575.5|15570.5|15577.5|15572.5|15575|15570|7
1680235800000|2023-03-31 04:10:00|15576|15571|15578|15573|15578.5|15573.5|15576|15571|14
1680236100000|2023-03-31 04:15:00|15579|15574|15578.5|15573.5|15581.5|15576.5|15578|15573|11
1680236400000|2023-03-31 04:20:00|15579|15574|15576.5|15571.5|15579|15574|15575.5|15570.5|6
1680236700000|2023-03-31 04:25:00|15576|15571|15574.5|15569.5|15576.5|15571.5|15573.5|15568.5|7
1680237000000|2023-03-31 04:30:00|15575|15570|15576.5|15571.5|15579|15574|15575|15570|15
1680237300000|2023-03-31 04:35:00|15577.5|15572.5|15574.5|15569.5|15577.5|15572.5|15574.5|15569.5|10
1680237600000|2023-03-31 04:40:00|15574|15569|15571|15566|15574.5|15569.5|15569.5|15564.5|11
1680237900000|2023-03-31 04:45:00|15571.5|15566.5|15571|15566|15571.5|15566.5|15569.5|15564.5|3
1680238200000|2023-03-31 04:50:00|15570.5|15565.5|15572|15567|15573.5|15568.5|15570.5|15565.5|2
1680238500000|2023-03-31 04:55:00|15572.5|15567.5|15569.5|15564.5|15573|15568|15569|15564|18
1680238800000|2023-03-31 05:00:00|15569|15564|15567.5|15562.5|15569.5|15564.5|15563.5|15558.5|22
1680239100000|2023-03-31 05:05:00|15568|15563|15557.5|15552.5|15568|15563|15555.5|15550.5|44
1680239400000|2023-03-31 05:10:00|15558|15553|15555.5|15550.5|15559.5|15554.5|15552.5|15547.5|48
1680239700000|2023-03-31 05:15:00|15556|15551|15557.5|15552.5|15560|15555|15555.5|15550.5|11
1680240000000|2023-03-31 05:20:00|15558|15553|15554.5|15549.5|15558.5|15553.5|15554|15549|26
1680240300000|2023-03-31 05:25:00|15554|15549|15549.5|15544.5|15554.5|15549.5|15547.5|15542.5|37
1680240600000|2023-03-31 05:30:00|15550|15545|15553.5|15548.5|15555|15550|15550|15545|19
1680240900000|2023-03-31 05:35:00|15554|15549|15549.5|15544.5|15554.5|15549.5|15549.5|15544.5|14
1680241200000|2023-03-31 05:40:00|15550|15545|15551|15546|15554.5|15549.5|15550|15545|7
1680241500000|2023-03-31 05:45:00|15550.5|15545.5|15554.5|15549.5|15559.5|15554.5|15550|15545|117
1680241800000|2023-03-31 05:50:00|15555|15550|15551.5|15546.5|15558|15553|15548.5|15543.5|33
1680242100000|2023-03-31 05:55:00|15551|15546|15557.5|15552.5|15557.5|15552.5|15548.5|15543.5|46
1680242400000|2023-03-31 06:00:00|15556.4|15553.6|15542.4|15539.6|15556.4|15553.6|15535.4|15532.6|362
1680242700000|2023-03-31 06:05:00|15541.9|15539.1|15537.9|15535.1|15541.9|15539.1|15533.9|15531.1|166
1680243000000|2023-03-31 06:10:00|15538.4|15535.6|15548.9|15546.1|15554.4|15551.6|15538.4|15535.6|193
1680243300000|2023-03-31 06:15:00|15549.4|15546.6|15548.4|15545.6|15549.9|15547.1|15544.9|15542.1|63
1680243600000|2023-03-31 06:20:00|15547.9|15545.1|15550.9|15548.1|15550.9|15548.1|15541.9|15539.1|71
1680243900000|2023-03-31 06:25:00|15551.4|15548.6|15543.9|15541.1|15554.9|15552.1|15543.9|15541.1|81
1680244200000|2023-03-31 06:30:00|15543.4|15540.6|15551.4|15548.6|15551.9|15549.1|15542.9|15540.1|101
1680244500000|2023-03-31 06:35:00|15551.9|15549.1|15549.4|15546.6|15551.9|15549.1|15543.9|15541.1|146
1680244800000|2023-03-31 06:40:00|15548.9|15546.1|15544.4|15541.6|15549.4|15546.6|15544.4|15541.6|61
1680245100000|2023-03-31 06:45:00|15543.4|15540.6|15539.4|15536.6|15544.4|15541.6|15536.9|15534.1|280
1680245400000|2023-03-31 06:50:00|15538.9|15536.1|15535.4|15532.6|15539.9|15537.1|15533.4|15530.6|232
1680245700000|2023-03-31 06:55:00|15535.9|15533.1|15545.4|15542.6|15545.4|15542.6|15534.9|15532.1|248
1680246000000|2023-03-31 07:00:00|15545.9|15543.1|15563.7|15562.3|15575.2|15573.8|15542.2|15540.8|2191
1680246300000|2023-03-31 07:05:00|15564.2|15562.8|15556.7|15555.3|15569.7|15568.3|15549.7|15548.3|870
1680246600000|2023-03-31 07:10:00|15559.2|15557.8|15553.2|15551.8|15565.2|15563.8|15552.7|15551.3|645
1680246900000|2023-03-31 07:15:00|15553.7|15552.3|15541.2|15539.8|15558.2|15556.8|15535.2|15533.8|720
1680247200000|2023-03-31 07:20:00|15540.7|15539.3|15529.7|15528.3|15542.2|15540.8|15528.2|15526.8|526
1680247500000|2023-03-31 07:25:00|15529.2|15527.8|15532.2|15530.8|15541.2|15539.8|15526.2|15524.8|611
1680247800000|2023-03-31 07:30:00|15531.7|15530.3|15530.2|15528.8|15537.7|15536.3|15524.2|15522.8|560
1680248100000|2023-03-31 07:35:00|15530.7|15529.3|15522.7|15521.3|15532.7|15531.3|15522.7|15521.3|513
1680248400000|2023-03-31 07:40:00|15522.2|15520.8|15512.2|15510.8|15523.7|15522.3|15511.2|15509.8|694
1680248700000|2023-03-31 07:45:00|15512.7|15511.3|15510.2|15508.8|15515.7|15514.3|15503.7|15502.3|506
1680249000000|2023-03-31 07:50:00|15509.7|15508.3|15505.2|15503.8|15510.7|15509.3|15501.7|15500.3|476
1680249300000|2023-03-31 07:55:00|15504.7|15503.3|15520.2|15518.8|15523.7|15522.3|15504.7|15503.3|653
1680249600000|2023-03-31 08:00:00|15520.7|15519.3|15524.7|15523.3|15524.7|15523.3|15513.2|15511.8|461
1680249900000|2023-03-31 08:05:00|15524.2|15522.8|15518.2|15516.8|15526.7|15525.3|15516.7|15515.3|324
1680250200000|2023-03-31 08:10:00|15517.7|15516.3|15522.7|15521.3|15524.2|15522.8|15517.2|15515.8|223
1680250500000|2023-03-31 08:15:00|15522.2|15520.8|15508.7|15507.3|15523.2|15521.8|15508.7|15507.3|298
1680250800000|2023-03-31 08:20:00|15509.2|15507.8|15531.7|15530.3|15538.7|15537.3|15508.7|15507.3|622
1680251100000|2023-03-31 08:25:00|15532.2|15530.8|15539.7|15538.3|15542.7|15541.3|15530.7|15529.3|376
1680251400000|2023-03-31 08:30:00|15539.2|15537.8|15542.2|15540.8|15549.7|15548.3|15536.7|15535.3|381
1680251700000|2023-03-31 08:35:00|15541.7|15540.3|15551.2|15549.8|15551.7|15550.3|15537.7|15536.3|404
1680252000000|2023-03-31 08:40:00|15550.7|15549.3|15551.7|15550.3|15560.2|15558.8|15550.7|15549.3|337
1680252300000|2023-03-31 08:45:00|15551.2|15549.8|15565.7|15564.3|15569.2|15567.8|15550.7|15549.3|378
1680252600000|2023-03-31 08:50:00|15566.2|15564.8|15558.2|15556.8|15566.7|15565.3|15554.7|15553.3|339
1680252900000|2023-03-31 08:55:00|15557.7|15556.3|15543.7|15542.3|15558.2|15556.8|15541.7|15540.3|318
1680253200000|2023-03-31 09:00:00|15549.2|15547.8|15549.2|15547.8|15551.2|15549.8|15539.2|15537.8|381
1680253500000|2023-03-31 09:05:00|15549.7|15548.3|15562.2|15560.8|15563.7|15562.3|15546.7|15545.3|401
1680253800000|2023-03-31 09:10:00|15561.7|15560.3|15571.7|15570.3|15575.7|15574.3|15560.7|15559.3|357
1680254100000|2023-03-31 09:15:00|15572.2|15570.8|15564.7|15563.3|15572.7|15571.3|15562.7|15561.3|286
1680254400000|2023-03-31 09:20:00|15564.2|15562.8|15566.7|15565.3|15567.7|15566.3|15561.7|15560.3|213
1680254700000|2023-03-31 09:25:00|15565.7|15564.3|15577.7|15576.3|15578.7|15577.3|15562.7|15561.3|435
1680255000000|2023-03-31 09:30:00|15578.7|15577.3|15576.2|15574.8|15580.7|15579.3|15570.7|15569.3|554
1680255300000|2023-03-31 09:35:00|15576.7|15575.3|15574.7|15573.3|15577.2|15575.8|15569.7|15568.3|273
1680255600000|2023-03-31 09:40:00|15574.2|15572.8|15579.7|15578.3|15582.7|15581.3|15573.7|15572.3|256
1680255900000|2023-03-31 09:45:00|15580.2|15578.8|15577.7|15576.3|15586.7|15585.3|15576.7|15575.3|370
1680256200000|2023-03-31 09:50:00|15577.2|15575.8|15571.7|15570.3|15579.2|15577.8|15566.7|15565.3|488
1680256500000|2023-03-31 09:55:00|15571.2|15569.8|15578.2|15576.8|15579.2|15577.8|15566.7|15565.3|356
1680256800000|2023-03-31 10:00:00|15577.7|15576.3|15579.7|15578.3|15581.7|15580.3|15576.7|15575.3|172
1680257100000|2023-03-31 10:05:00|15579.2|15577.8|15580.7|15579.3|15582.7|15581.3|15578.7|15577.3|182
1680257400000|2023-03-31 10:10:00|15580.2|15578.8|15583.7|15582.3|15584.7|15583.3|15577.7|15576.3|201
1680257700000|2023-03-31 10:15:00|15584.7|15583.3|15588.2|15586.8|15590.7|15589.3|15584.7|15583.3|220
1680258000000|2023-03-31 10:20:00|15587.7|15586.3|15593.2|15591.8|15594.2|15592.8|15584.7|15583.3|434
1680258300000|2023-03-31 10:25:00|15593.7|15592.3|15596.7|15595.3|15602.7|15601.3|15592.7|15591.3|498
1680258600000|2023-03-31 10:30:00|15597.7|15596.3|15591.7|15590.3|15599.7|15598.3|15591.7|15590.3|326
1680258900000|2023-03-31 10:35:00|15592.2|15590.8|15600.7|15599.3|15601.2|15599.8|15591.2|15589.8|312
1680259200000|2023-03-31 10:40:00|15601.7|15600.3|15598.7|15597.3|15602.7|15601.3|15596.2|15594.8|331
1680259500000|2023-03-31 10:45:00|15598.2|15596.8|15596.7|15595.3|15601.2|15599.8|15596.7|15595.3|165
1680259800000|2023-03-31 10:50:00|15597.7|15596.3|15589.2|15587.8|15599.7|15598.3|15585.7|15584.3|292
1680260100000|2023-03-31 10:55:00|15588.7|15587.3|15591.7|15590.3|15592.2|15590.8|15587.7|15586.3|290
1680260400000|2023-03-31 11:00:00|15591.2|15589.8|15587.7|15586.3|15595.2|15593.8|15580.7|15579.3|664
1680260700000|2023-03-31 11:05:00|15587.2|15585.8|15586.2|15584.8|15589.7|15588.3|15581.7|15580.3|302
1680261000000|2023-03-31 11:10:00|15585.7|15584.3|15588.7|15587.3|15592.7|15591.3|15581.7|15580.3|307
1680261300000|2023-03-31 11:15:00|15589.2|15587.8|15593.7|15592.3|15595.7|15594.3|15588.7|15587.3|175
1680261600000|2023-03-31 11:20:00|15594.2|15592.8|15595.7|15594.3|15595.7|15594.3|15590.7|15589.3|91
1680261900000|2023-03-31 11:25:00|15596.2|15594.8|15592.7|15591.3|15597.7|15596.3|15592.7|15591.3|233
1680262200000|2023-03-31 11:30:00|15593.2|15591.8|15594.7|15593.3|15599.2|15597.8|15592.2|15590.8|210
1680262500000|2023-03-31 11:35:00|15595.2|15593.8|15595.2|15593.8|15599.2|15597.8|15592.7|15591.3|176
1680262800000|2023-03-31 11:40:00|15594.7|15593.3|15598.2|15596.8|15599.7|15598.3|15594.7|15593.3|127
1680263100000|2023-03-31 11:45:00|15597.7|15596.3|15601.2|15599.8|15602.2|15600.8|15595.7|15594.3|357
1680263400000|2023-03-31 11:50:00|15600.7|15599.3|15591.7|15590.3|15602.7|15601.3|15591.7|15590.3|247
1680263700000|2023-03-31 11:55:00|15592.2|15590.8|15589.2|15587.8|15592.2|15590.8|15587.2|15585.8|142
1680264000000|2023-03-31 12:00:00|15588.2|15586.8|15587.7|15586.3|15591.7|15590.3|15583.7|15582.3|173
1680264300000|2023-03-31 12:05:00|15588.7|15587.3|15590.7|15589.3|15591.2|15589.8|15586.7|15585.3|102
1680264600000|2023-03-31 12:10:00|15591.2|15589.8|15596.2|15594.8|15597.2|15595.8|15590.7|15589.3|161
1680264900000|2023-03-31 12:15:00|15595.7|15594.3|15593.7|15592.3|15597.7|15596.3|15589.7|15588.3|362
1680265200000|2023-03-31 12:20:00|15594.7|15593.3|15598.7|15597.3|15603.7|15602.3|15592.2|15590.8|276
1680265500000|2023-03-31 12:25:00|15598.2|15596.8|15597.2|15595.8|15603.7|15602.3|15596.2|15594.8|235
1680265800000|2023-03-31 12:30:00|15597.7|15596.3|15613.8|15612.4|15624.2|15622.8|15582.2|15580.8|1685
1680266100000|2023-03-31 12:35:00|15613.3|15611.9|15617.8|15616.4|15620.8|15619.4|15608.8|15607.4|387
1680266400000|2023-03-31 12:40:00|15617.3|15615.9|15608.3|15606.9|15620.8|15619.4|15604.8|15603.4|483
1680266700000|2023-03-31 12:45:00|15607.8|15606.4|15602.3|15600.9|15612.3|15610.9|15598.8|15597.4|396
1680267000000|2023-03-31 12:50:00|15601.8|15600.4|15605.8|15604.4|15615.3|15613.9|15599.3|15597.9|423
1680267300000|2023-03-31 12:55:00|15606.3|15604.9|15611.3|15609.9|15613.8|15612.4|15604.8|15603.4|441
1680267600000|2023-03-31 13:00:00|15611.8|15610.4|15618.3|15616.9|15619.8|15618.4|15611.8|15610.4|334
1680267900000|2023-03-31 13:05:00|15618.8|15617.4|15619.8|15618.4|15623.8|15622.4|15616.3|15614.9|254
1680268200000|2023-03-31 13:10:00|15619.3|15617.9|15613.8|15612.4|15621.3|15619.9|15612.3|15610.9|248
1680268500000|2023-03-31 13:15:00|15613.3|15611.9|15609.8|15608.4|15613.8|15612.4|15605.8|15604.4|352
1680268800000|2023-03-31 13:20:00|15610.3|15608.9|15615.8|15614.4|15618.3|15616.9|15609.8|15608.4|358
1680269100000|2023-03-31 13:25:00|15615.3|15613.9|15605.8|15604.4|15617.8|15616.4|15605.3|15603.9|313
1680269400000|2023-03-31 13:30:00|15606.8|15605.4|15631.3|15629.9|15632.3|15630.9|15593.3|15591.9|1775
1680269700000|2023-03-31 13:35:00|15632.3|15630.9|15642.3|15640.9|15642.3|15640.9|15631.3|15629.9|797
1680270000000|2023-03-31 13:40:00|15641.8|15640.4|15627.3|15625.9|15642.3|15640.9|15625.3|15623.9|518
1680270300000|2023-03-31 13:45:00|15628.3|15626.9|15635.8|15634.4|15643.3|15641.9|15623.8|15622.4|405
1680270600000|2023-03-31 13:50:00|15636.3|15634.9|15633.3|15631.9|15639.8|15638.4|15631.8|15630.4|400
1680270900000|2023-03-31 13:55:00|15633.8|15632.4|15621.8|15620.4|15635.8|15634.4|15619.3|15617.9|460
1680271200000|2023-03-31 14:00:00|15622.3|15620.9|15629.3|15627.9|15633.3|15631.9|15621.3|15619.9|465
1680271500000|2023-03-31 14:05:00|15630.3|15628.9|15628.3|15626.9|15634.3|15632.9|15624.3|15622.9|506
1680271800000|2023-03-31 14:10:00|15628.8|15627.4|15620.8|15619.4|15631.3|15629.9|15617.8|15616.4|415
1680272100000|2023-03-31 14:15:00|15620.3|15618.9|15626.8|15625.4|15629.8|15628.4|15619.8|15618.4|340
1680272400000|2023-03-31 14:20:00|15626.3|15624.9|15633.8|15632.4|15635.3|15633.9|15623.8|15622.4|424
1680272700000|2023-03-31 14:25:00|15633.3|15631.9|15636.8|15635.4|15642.8|15641.4|15629.3|15627.9|494
1680273000000|2023-03-31 14:30:00|15637.3|15635.9|15640.8|15639.4|15641.3|15639.9|15633.3|15631.9|323
1680273300000|2023-03-31 14:35:00|15641.3|15639.9|15641.8|15640.4|15643.3|15641.9|15634.8|15633.4|561
1680273600000|2023-03-31 14:40:00|15640.8|15639.4|15648.8|15647.4|15648.8|15647.4|15640.8|15639.4|823
1680273900000|2023-03-31 14:45:00|15648.3|15646.9|15657.8|15656.4|15660.8|15659.4|15646.8|15645.4|669
1680274200000|2023-03-31 14:50:00|15658.3|15656.9|15653.3|15651.9|15661.8|15660.4|15646.8|15645.4|651
1680274500000|2023-03-31 14:55:00|15653.8|15652.4|15659.8|15658.4|15661.8|15660.4|15651.8|15650.4|420
1680274800000|2023-03-31 15:00:00|15659.3|15657.9|15653.8|15652.4|15659.8|15658.4|15650.8|15649.4|610
1680275100000|2023-03-31 15:05:00|15654.3|15652.9|15650.3|15648.9|15654.8|15653.4|15649.8|15648.4|367
1680275400000|2023-03-31 15:10:00|15649.8|15648.4|15654.8|15653.4|15658.8|15657.4|15649.8|15648.4|579
1680275700000|2023-03-31 15:15:00|15654.3|15652.9|15652.3|15650.9|15657.8|15656.4|15649.8|15648.4|497
1680276000000|2023-03-31 15:20:00|15651.8|15650.4|15653.8|15652.4|15655.8|15654.4|15648.8|15647.4|822
1680276300000|2023-03-31 15:25:00|15654.3|15652.9|15642.8|15641.4|15659.8|15658.4|15640.8|15639.4|2222
1680276600000|2023-03-31 15:30:00|15643.5|15640.7|15632.5|15629.7|15644.5|15641.7|15624.5|15621.7|2523
1680276900000|2023-03-31 15:35:00|15632|15629.2|15639.5|15636.7|15642.5|15639.7|15631.5|15628.7|1229
1680277200000|2023-03-31 15:40:00|15640|15637.2|15644|15641.2|15644.5|15641.7|15638|15635.2|362
1680277500000|2023-03-31 15:45:00|15643.5|15640.7|15642.5|15639.7|15645.5|15642.7|15639.5|15636.7|254
1680277800000|2023-03-31 15:50:00|15642|15639.2|15646.5|15643.7|15647.5|15644.7|15641.5|15638.7|205
1680278100000|2023-03-31 15:55:00|15647|15644.2|15649.5|15646.7|15649.5|15646.7|15646.5|15643.7|169
1680278400000|2023-03-31 16:00:00|15648.5|15645.7|15646.5|15643.7|15650.5|15647.7|15645.5|15642.7|369
1680278700000|2023-03-31 16:05:00|15645.5|15642.7|15641.5|15638.7|15646.5|15643.7|15639|15636.2|246
1680279000000|2023-03-31 16:10:00|15642|15639.2|15647.5|15644.7|15647.5|15644.7|15641.5|15638.7|93
1680279300000|2023-03-31 16:15:00|15647|15644.2|15648.5|15645.7|15649|15646.2|15645.5|15642.7|180
1680279600000|2023-03-31 16:20:00|15649|15646.2|15649.5|15646.7|15652.5|15649.7|15648.5|15645.7|266
1680279900000|2023-03-31 16:25:00|15650|15647.2|15651.5|15648.7|15652.5|15649.7|15644.5|15641.7|240
1680280200000|2023-03-31 16:30:00|15652|15649.2|15643.5|15640.7|15652.5|15649.7|15641.5|15638.7|188
1680280500000|2023-03-31 16:35:00|15643|15640.2|15645|15642.2|15645.5|15642.7|15642.5|15639.7|111
1680280800000|2023-03-31 16:40:00|15644.5|15641.7|15642.5|15639.7|15651|15648.2|15642.5|15639.7|174
1680281100000|2023-03-31 16:45:00|15642|15639.2|15642.5|15639.7|15642.5|15639.7|15638.5|15635.7|183
1680281400000|2023-03-31 16:50:00|15643|15640.2|15640.5|15637.7|15646.5|15643.7|15640.5|15637.7|100
1680281700000|2023-03-31 16:55:00|15641|15638.2|15641.5|15638.7|15642.5|15639.7|15638|15635.2|119
1680282000000|2023-03-31 17:00:00|15642|15639.2|15637.5|15634.7|15643.5|15640.7|15637|15634.2|152
1680282300000|2023-03-31 17:05:00|15637|15634.2|15637|15634.2|15638.5|15635.7|15630|15627.2|290
1680282600000|2023-03-31 17:10:00|15637.5|15634.7|15634|15631.2|15637.5|15634.7|15629.5|15626.7|55
1680282900000|2023-03-31 17:15:00|15633.5|15630.7|15631.5|15628.7|15639.5|15636.7|15631|15628.2|249
1680283200000|2023-03-31 17:20:00|15632|15629.2|15634|15631.2|15634.5|15631.7|15630.5|15627.7|103
1680283500000|2023-03-31 17:25:00|15633.5|15630.7|15631.5|15628.7|15637.5|15634.7|15631.5|15628.7|73
1680283800000|2023-03-31 17:30:00|15632|15629.2|15626.5|15623.7|15632.5|15629.7|15623|15620.2|148
1680284100000|2023-03-31 17:35:00|15625.5|15622.7|15627.5|15624.7|15628.5|15625.7|15623.5|15620.7|104
1680284400000|2023-03-31 17:40:00|15628|15625.2|15625.5|15622.7|15630.5|15627.7|15624|15621.2|86
1680284700000|2023-03-31 17:45:00|15626|15623.2|15619.5|15616.7|15627.5|15624.7|15618.5|15615.7|163
1680285000000|2023-03-31 17:50:00|15619|15616.2|15619.5|15616.7|15624.5|15621.7|15618.5|15615.7|132
1680285300000|2023-03-31 17:55:00|15619|15616.2|15627.5|15624.7|15628.5|15625.7|15617.5|15614.7|178
1680285600000|2023-03-31 18:00:00|15628.5|15625.7|15631.5|15628.7|15632.5|15629.7|15628.5|15625.7|177
1680285900000|2023-03-31 18:05:00|15632|15629.2|15636.5|15633.7|15641.5|15638.7|15631.5|15628.7|185
1680286200000|2023-03-31 18:10:00|15637|15634.2|15636.5|15633.7|15639|15636.2|15633.5|15630.7|185
1680286500000|2023-03-31 18:15:00|15636|15633.2|15635.5|15632.7|15638.5|15635.7|15634.5|15631.7|64
1680286800000|2023-03-31 18:20:00|15635|15632.2|15626.5|15623.7|15635.5|15632.7|15625.5|15622.7|116
1680287100000|2023-03-31 18:25:00|15626|15623.2|15627.5|15624.7|15628.5|15625.7|15623|15620.2|169
1680287400000|2023-03-31 18:30:00|15627|15624.2|15632.5|15629.7|15633.5|15630.7|15625.5|15622.7|171
1680287700000|2023-03-31 18:35:00|15632|15629.2|15632|15629.2|15634.5|15631.7|15630.5|15627.7|48
1680288000000|2023-03-31 18:40:00|15632.5|15629.7|15633.5|15630.7|15635.5|15632.7|15627.5|15624.7|107
1680288300000|2023-03-31 18:45:00|15634|15631.2|15632.5|15629.7|15635.5|15632.7|15630.5|15627.7|113
1680288600000|2023-03-31 18:50:00|15632|15629.2|15634.5|15631.7|15635.5|15632.7|15628.5|15625.7|77
1680288900000|2023-03-31 18:55:00|15635|15632.2|15638.5|15635.7|15638.5|15635.7|15632|15629.2|124
1680289200000|2023-03-31 19:00:00|15638|15635.2|15649|15646.2|15650|15647.2|15637.5|15634.7|327
1680289500000|2023-03-31 19:05:00|15649.5|15646.7|15647|15644.2|15649.5|15646.7|15641.5|15638.7|143
1680289800000|2023-03-31 19:10:00|15646.5|15643.7|15644.5|15641.7|15648.5|15645.7|15641.5|15638.7|83
1680290100000|2023-03-31 19:15:00|15644|15641.2|15648|15645.2|15648.5|15645.7|15644|15641.2|168
1680290400000|2023-03-31 19:20:00|15647.5|15644.7|15655.5|15652.7|15656|15653.2|15647.5|15644.7|125
1680290700000|2023-03-31 19:25:00|15655|15652.2|15656|15653.2|15657.5|15654.7|15653.5|15650.7|174
1680291000000|2023-03-31 19:30:00|15655.5|15652.7|15649.5|15646.7|15658.5|15655.7|15646.5|15643.7|218
1680291300000|2023-03-31 19:35:00|15649|15646.2|15639.5|15636.7|15649|15646.2|15638.5|15635.7|240
1680291600000|2023-03-31 19:40:00|15640|15637.2|15640.5|15637.7|15642.5|15639.7|15636.5|15633.7|165
1680291900000|2023-03-31 19:45:00|15640|15637.2|15641.5|15638.7|15646|15643.2|15639.5|15636.7|175
1680292200000|2023-03-31 19:50:00|15642.5|15639.7|15647.5|15644.7|15648.5|15645.7|15638.5|15635.7|299
1680292500000|2023-03-31 19:55:00|15648|15645.2|15648|15645.2|15657|15654.2|15647|15644.2|372
1680292800000|2023-03-31 20:00:00|15663.8|15656.8|15668.2|15661.2|15669.7|15662.7|15655.5|15648.5|39
1680293100000|2023-03-31 20:05:00|15667.1|15660.1|15669.8|15662.8|15674.5|15667.5|15666.4|15659.4|0
1680293400000|2023-03-31 20:10:00|15669.7|15662.7|15670.5|15663.5|15672.7|15665.7|15668.2|15661.2|0
1680293700000|2023-03-31 20:15:00|15671.6|15664.6|15672.2|15665.2|15674.7|15667.7|15670.5|15663.5|0
1680294000000|2023-03-31 20:20:00|15673.4|15666.4|15675|15668|15676.4|15669.4|15673.3|15666.3|0
1680294300000|2023-03-31 20:25:00|15675.1|15668.1|15674.4|15667.4|15675.5|15668.5|15673.3|15666.3|0
1680294600000|2023-03-31 20:30:00|15674.5|15667.5|15680.8|15673.8|15681.3|15674.3|15673.9|15666.9|0
1680294900000|2023-03-31 20:35:00|15681.9|15674.9|15683.2|15676.2|15685.7|15678.7|15681.9|15674.9|0
1680295200000|2023-03-31 20:40:00|15682.1|15675.1|15685.5|15678.5|15685.5|15678.5|15680.9|15673.9|0
1680295500000|2023-03-31 20:45:00|15684.3|15677.3|15689.3|15682.3|15691.7|15684.7|15684.3|15677.3|0
1680295800000|2023-03-31 20:50:00|15689.4|15682.4|15690|15683|15690.2|15683.2|15686.7|15679.7|0
1680296100000|2023-03-31 20:55:00|15691.1|15684.1|15679.9|15672.9|15692.3|15685.3|15678.4|15671.4|0
1680472800000|2023-04-02 22:00:00|15641.1|15634.1|15646.3|15639.3|15651.6|15644.6|15631.6|15624.6|0
1680473100000|2023-04-02 22:05:00|15646.7|15639.7|15640.6|15633.6|15654.8|15647.8|15640.1|15633.1|0
1680473400000|2023-04-02 22:10:00|15641.1|15634.1|15633.6|15626.6|15644.1|15637.1|15627.9|15620.9|0
1680473700000|2023-04-02 22:15:00|15634.6|15627.6|15634.8|15627.8|15640.3|15633.3|15629|15622|0
1680474000000|2023-04-02 22:20:00|15635.2|15628.2|15635.6|15628.6|15639.5|15632.5|15632.5|15625.5|0
1680474300000|2023-04-02 22:25:00|15636.6|15629.6|15642.5|15635.5|15649.4|15642.4|15636.5|15629.5|0
1680474600000|2023-04-02 22:30:00|15643.4|15636.4|15639.9|15632.9|15644.8|15637.8|15636.2|15629.2|0
1680474900000|2023-04-02 22:35:00|15639.5|15632.5|15650.3|15643.3|15654.3|15647.3|15639.5|15632.5|0
1680475200000|2023-04-02 22:40:00|15649.8|15642.8|15655.4|15648.4|15655.4|15648.4|15647.6|15640.6|0
1680475500000|2023-04-02 22:45:00|15656.4|15649.4|15656.6|15649.6|15657.3|15650.3|15652.5|15645.5|0
1680475800000|2023-04-02 22:50:00|15656.1|15649.1|15662.8|15655.8|15664.4|15657.4|15656.1|15649.1|0
1680476100000|2023-04-02 22:55:00|15661.8|15654.8|15660.2|15653.2|15663.7|15656.7|15657.4|15650.4|0
1680476400000|2023-04-02 23:00:00|15659.3|15652.3|15657.8|15650.8|15663.1|15656.1|15657.1|15650.1|0
1680476700000|2023-04-02 23:05:00|15658.3|15651.3|15656.1|15649.1|15660.7|15653.7|15656.1|15649.1|0
1680477000000|2023-04-02 23:10:00|15657|15650|15649.3|15642.3|15659.3|15652.3|15649.3|15642.3|0
1680477300000|2023-04-02 23:15:00|15649.2|15642.2|15658.5|15651.5|15658.9|15651.9|15649.2|15642.2|0
1680477600000|2023-04-02 23:20:00|15658.9|15651.9|15654.7|15647.7|15659.5|15652.5|15653.7|15646.7|0
1680477900000|2023-04-02 23:25:00|15655.6|15648.6|15656.8|15649.8|15658.6|15651.6|15652.8|15645.8|0
1680478200000|2023-04-02 23:30:00|15655.9|15648.9|15652.9|15645.9|15657.7|15650.7|15652.9|15645.9|0
1680478500000|2023-04-02 23:35:00|15652.4|15645.4|15654.3|15647.3|15655.8|15648.8|15651|15644|0
1680478800000|2023-04-02 23:40:00|15654.8|15647.8|15654|15647|15661.7|15654.7|15652.9|15645.9|0
1680479100000|2023-04-02 23:45:00|15654.5|15647.5|15650.1|15643.1|15655|15648|15648.2|15641.2|0
1680479400000|2023-04-02 23:50:00|15649.1|15642.1|15644.2|15637.2|15650.1|15643.1|15641.1|15634.1|0
1680479700000|2023-04-02 23:55:00|15643.3|15636.3|15645.1|15638.1|15646.3|15639.3|15640.4|15633.4|0
1680480000000|2023-04-03 00:00:00|15644.6|15637.6|15627|15620|15644.6|15637.6|15624.9|15617.9|0
1680480300000|2023-04-03 00:05:00|15627.9|15620.9|15622.7|15615.7|15628.9|15621.9|15615.5|15608.5|0
1680480600000|2023-04-03 00:10:00|15623.7|15616.7|15627|15620|15627.5|15620.5|15620.8|15613.8|0
1680480900000|2023-04-03 00:15:00|15626.6|15619.6|15619.6|15614.6|15636.1|15631.1|15615.1|15610.1|141
1680481200000|2023-04-03 00:20:00|15619.1|15614.1|15627.1|15622.1|15630.1|15625.1|15619.1|15614.1|35
1680481500000|2023-04-03 00:25:00|15626.6|15621.6|15631.1|15626.1|15633.6|15628.6|15622.6|15617.6|26
1680481800000|2023-04-03 00:30:00|15630.6|15625.6|15642.1|15637.1|15643.6|15638.6|15627.6|15622.6|27
1680482100000|2023-04-03 00:35:00|15642.6|15637.6|15635.6|15630.6|15645.6|15640.6|15632.1|15627.1|21
1680482400000|2023-04-03 00:40:00|15635.1|15630.1|15636.6|15631.6|15644.6|15639.6|15633.1|15628.1|11
1680482700000|2023-04-03 00:45:00|15637.1|15632.1|15631.1|15626.1|15642.6|15637.6|15630.6|15625.6|15
1680483000000|2023-04-03 00:50:00|15630.6|15625.6|15635.1|15630.1|15637.1|15632.1|15629.6|15624.6|8
1680483300000|2023-04-03 00:55:00|15634.6|15629.6|15637.6|15632.6|15638.6|15633.6|15634.1|15629.1|10
1680483600000|2023-04-03 01:00:00|15637.1|15632.1|15633.1|15628.1|15644.1|15639.1|15632.1|15627.1|4
1680483900000|2023-04-03 01:05:00|15632.6|15627.6|15621.1|15616.1|15633.1|15628.1|15619.1|15614.1|34
1680484200000|2023-04-03 01:10:00|15621.6|15616.6|15623.1|15618.1|15627.1|15622.1|15620.6|15615.6|10
1680484500000|2023-04-03 01:15:00|15622.6|15617.6|15630.1|15625.1|15630.6|15625.6|15622.1|15617.1|5
1680484800000|2023-04-03 01:20:00|15629.6|15624.6|15631.1|15626.1|15633.6|15628.6|15621.6|15616.6|8
1680485100000|2023-04-03 01:25:00|15631.6|15626.6|15621.6|15616.6|15633.6|15628.6|15620.1|15615.1|5
1680485400000|2023-04-03 01:30:00|15622.1|15617.1|15629.1|15624.1|15631.6|15626.6|15616.1|15611.1|56
1680485700000|2023-04-03 01:35:00|15629.6|15624.6|15619.6|15614.6|15637.1|15632.1|15618.1|15613.1|29
1680486000000|2023-04-03 01:40:00|15620.1|15615.1|15612.6|15607.6|15624.6|15619.6|15610.1|15605.1|13
1680486300000|2023-04-03 01:45:00|15613.6|15608.6|15614.1|15609.1|15614.6|15609.6|15605.1|15600.1|12
1680486600000|2023-04-03 01:50:00|15614.6|15609.6|15609.6|15604.6|15618.6|15613.6|15608.1|15603.1|8
1680486900000|2023-04-03 01:55:00|15610.1|15605.1|15608.6|15603.6|15615.6|15610.6|15607.6|15602.6|2
1680487200000|2023-04-03 02:00:00|15609.1|15604.1|15608.6|15603.6|15612.1|15607.1|15608.6|15603.6|2
1680487500000|2023-04-03 02:05:00|15608.1|15603.1|15606.6|15601.6|15609.6|15604.6|15605.1|15600.1|20
1680487800000|2023-04-03 02:10:00|15606.1|15601.1|15609.1|15604.1|15609.6|15604.6|15604.6|15599.6|6
1680488100000|2023-04-03 02:15:00|15609.6|15604.6|15618.6|15613.6|15619.1|15614.1|15609.6|15604.6|15
1680488400000|2023-04-03 02:20:00|15618.1|15613.1|15617.6|15612.6|15618.1|15613.1|15611.6|15606.6|11
1680488700000|2023-04-03 02:25:00|15617.1|15612.1|15616.1|15611.1|15618.6|15613.6|15615.1|15610.1|7
1680489000000|2023-04-03 02:30:00|15615.6|15610.6|15620.1|15615.1|15620.6|15615.6|15615.6|15610.6|5
1680489300000|2023-04-03 02:35:00|15619.6|15614.6|15616.6|15611.6|15619.6|15614.6|15614.6|15609.6|7
1680489600000|2023-04-03 02:40:00|15617.1|15612.1|15615.1|15610.1|15618.6|15613.6|15615.1|15610.1|4
1680489900000|2023-04-03 02:45:00|15614.6|15609.6|15614.6|15609.6|15617.1|15612.1|15611.6|15606.6|4
1680490200000|2023-04-03 02:50:00|15615.1|15610.1|15614.6|15609.6|15615.1|15610.1|15608.6|15603.6|19
1680490500000|2023-04-03 02:55:00|15614.1|15609.1|15614.1|15609.1|15617.6|15612.6|15611.1|15606.1|13
1680490800000|2023-04-03 03:00:00|15614.6|15609.6|15620.1|15615.1|15621.6|15616.6|15614.1|15609.1|16
1680491100000|2023-04-03 03:05:00|15620.6|15615.6|15621.1|15616.1|15623.6|15618.6|15620.6|15615.6|18
1680491400000|2023-04-03 03:10:00|15620.6|15615.6|15620.1|15615.1|15622.6|15617.6|15618.1|15613.1|9
1680491700000|2023-04-03 03:15:00|15620.6|15615.6|15625.6|15620.6|15625.6|15620.6|15620.6|15615.6|21
1680492000000|2023-04-03 03:20:00|15626.1|15621.1|15627.1|15622.1|15631.6|15626.6|15625.6|15620.6|28
1680492300000|2023-04-03 03:25:00|15626.6|15621.6|15625.1|15620.1|15626.6|15621.6|15622.6|15617.6|4
1680492600000|2023-04-03 03:30:00|15624.6|15619.6|15618.1|15613.1|15624.6|15619.6|15616.1|15611.1|5
1680492900000|2023-04-03 03:35:00|15617.6|15612.6|15614.6|15609.6|15618.1|15613.1|15611.6|15606.6|12
1680493200000|2023-04-03 03:40:00|15614.1|15609.1|15611.6|15606.6|15614.1|15609.1|15608.6|15603.6|4
1680493500000|2023-04-03 03:45:00|15612.1|15607.1|15613.1|15608.1|15613.1|15608.1|15609.1|15604.1|8
1680493800000|2023-04-03 03:50:00|15612.6|15607.6|15609.6|15604.6|15612.6|15607.6|15605.6|15600.6|26
1680494100000|2023-04-03 03:55:00|15610.1|15605.1|15608.1|15603.1|15612.1|15607.1|15607.6|15602.6|2
1680494400000|2023-04-03 04:00:00|15607.6|15602.6|15611.6|15606.6|15611.6|15606.6|15606.1|15601.1|4
1680494700000|2023-04-03 04:05:00|15612.1|15607.1|15612.6|15607.6|15614.1|15609.1|15610.6|15605.6|9
1680495000000|2023-04-03 04:10:00|15612.1|15607.1|15615.1|15610.1|15615.6|15610.6|15611.6|15606.6|5
1680495300000|2023-04-03 04:15:00|15613.1|15608.1|15608.1|15603.1|15615.6|15610.6|15608.1|15603.1|35
1680495600000|2023-04-03 04:20:00|15608.6|15603.6|15609.1|15604.1|15609.1|15604.1|15606.1|15601.1|2
1680495900000|2023-04-03 04:25:00|15606.1|15601.1|15606.6|15601.6|15608.6|15603.6|15605.6|15600.6|7
1680496200000|2023-04-03 04:30:00|15606.1|15601.1|15612.1|15607.1|15613.6|15608.6|15606.1|15601.1|20
1680496500000|2023-04-03 04:35:00|15612.6|15607.6|15619.1|15614.1|15619.6|15614.6|15612.6|15607.6|30
1680496800000|2023-04-03 04:40:00|15619.6|15614.6|15618.1|15613.1|15620.1|15615.1|15614.1|15609.1|19
1680497100000|2023-04-03 04:45:00|15617.6|15612.6|15617.6|15612.6|15619.1|15614.1|15614.1|15609.1|9
1680497400000|2023-04-03 04:50:00|15618.1|15613.1|15621.1|15616.1|15621.1|15616.1|15614.6|15609.6|21
1680497700000|2023-04-03 04:55:00|15620.6|15615.6|15617.1|15612.1|15620.6|15615.6|15617.1|15612.1|0
1680498000000|2023-04-03 05:00:00|15617.6|15612.6|15614.6|15609.6|15617.6|15612.6|15611.1|15606.1|9
1680498300000|2023-04-03 05:05:00|15615.1|15610.1|15615.1|15610.1|15617.6|15612.6|15613.6|15608.6|7
1680498600000|2023-04-03 05:10:00|15614.6|15609.6|15610.1|15605.1|15614.6|15609.6|15608.6|15603.6|6
1680498900000|2023-04-03 05:15:00|15610.6|15605.6|15617.1|15612.1|15618.1|15613.1|15609.6|15604.6|8
1680499200000|2023-04-03 05:20:00|15616.6|15611.6|15612.6|15607.6|15618.6|15613.6|15612.6|15607.6|16
1680499500000|2023-04-03 05:25:00|15612.1|15607.1|15606.1|15601.1|15616.6|15611.6|15605.1|15600.1|109
1680499800000|2023-04-03 05:30:00|15606.6|15601.6|15608.6|15603.6|15611.1|15606.1|15606.1|15601.1|59
1680500100000|2023-04-03 05:35:00|15608.1|15603.1|15610.6|15605.6|15613.1|15608.1|15606.1|15601.1|17
1680500400000|2023-04-03 05:40:00|15609.6|15604.6|15598.1|15593.1|15612.6|15607.6|15598.1|15593.1|47
1680500700000|2023-04-03 05:45:00|15597.6|15592.6|15594.6|15589.6|15598.1|15593.1|15590.1|15585.1|44
1680501000000|2023-04-03 05:50:00|15596.6|15591.6|15597.1|15592.1|15601.1|15596.1|15595.1|15590.1|42
1680501300000|2023-04-03 05:55:00|15597.6|15592.6|15603.1|15598.1|15603.6|15598.6|15594.1|15589.1|66
1680501600000|2023-04-03 06:00:00|15602|15599.2|15609.5|15606.7|15611.5|15608.7|15592.5|15589.7|267
1680501900000|2023-04-03 06:05:00|15609|15606.2|15623|15620.2|15625.5|15622.7|15608.5|15605.7|225
1680502200000|2023-04-03 06:10:00|15623.5|15620.7|15619|15616.2|15630|15627.2|15616.5|15613.7|239
1680502500000|2023-04-03 06:15:00|15619.5|15616.7|15615.5|15612.7|15620|15617.2|15611.5|15608.7|89
1680502800000|2023-04-03 06:20:00|15615|15612.2|15607|15604.2|15620|15617.2|15606|15603.2|88
1680503100000|2023-04-03 06:25:00|15606.5|15603.7|15605|15602.2|15609.5|15606.7|15605|15602.2|122
1680503400000|2023-04-03 06:30:00|15605.5|15602.7|15619|15616.2|15619|15616.2|15604.5|15601.7|178
1680503700000|2023-04-03 06:35:00|15619.5|15616.7|15614.5|15611.7|15620.5|15617.7|15605.5|15602.7|234
1680504000000|2023-04-03 06:40:00|15613.5|15610.7|15611.5|15608.7|15620.5|15617.7|15610.5|15607.7|141
1680504300000|2023-04-03 06:45:00|15611|15608.2|15611.5|15608.7|15615|15612.2|15609.5|15606.7|67
1680504600000|2023-04-03 06:50:00|15612|15609.2|15608.5|15605.7|15617.5|15614.7|15606.5|15603.7|183
1680504900000|2023-04-03 06:55:00|15608|15605.2|15631.5|15628.7|15632|15629.2|15607|15604.2|239
1680505200000|2023-04-03 07:00:00|15632|15629.2|15625.3|15623.9|15636.3|15634.9|15604.8|15603.4|1763
1680505500000|2023-04-03 07:05:00|15625.8|15624.4|15629.8|15628.4|15636.3|15634.9|15602.8|15601.4|1104
1680505800000|2023-04-03 07:10:00|15629.3|15627.9|15635.3|15633.9|15643.3|15641.9|15619.3|15617.9|870
1680506100000|2023-04-03 07:15:00|15635.8|15634.4|15622.8|15621.4|15640.3|15638.9|15614.8|15613.4|630
1680506400000|2023-04-03 07:20:00|15622.3|15620.9|15626.8|15625.4|15630.3|15628.9|15611.3|15609.9|442
1680506700000|2023-04-03 07:25:00|15626.3|15624.9|15616.3|15614.9|15631.8|15630.4|15610.8|15609.4|434
1680507000000|2023-04-03 07:30:00|15615.8|15614.4|15627.3|15625.9|15638.3|15636.9|15612.8|15611.4|486
1680507300000|2023-04-03 07:35:00|15627.8|15626.4|15631.3|15629.9|15638.8|15637.4|15613.8|15612.4|631
1680507600000|2023-04-03 07:40:00|15631.8|15630.4|15633.8|15632.4|15637.6|15636.2|15622.3|15620.9|224
1680507900000|2023-04-03 07:45:00|15634.3|15632.9|15636.8|15635.4|15640.3|15638.9|15629.3|15627.9|241
1680508200000|2023-04-03 07:50:00|15637.3|15635.9|15652.3|15650.9|15654.8|15653.4|15637.3|15635.9|482
1680508500000|2023-04-03 07:55:00|15652.8|15651.4|15653.3|15651.9|15657.8|15656.4|15648.8|15647.4|347
1680508800000|2023-04-03 08:00:00|15653.8|15652.4|15651.8|15650.4|15661.3|15659.9|15643.8|15642.4|515
1680509100000|2023-04-03 08:05:00|15652.3|15650.9|15627.3|15625.9|15659.3|15657.9|15625.3|15623.9|696
1680509400000|2023-04-03 08:10:00|15627.8|15626.4|15630.8|15629.4|15634.3|15632.9|15626.3|15624.9|260
1680509700000|2023-04-03 08:15:00|15631.3|15629.9|15633.8|15632.4|15636.8|15635.4|15621.8|15620.4|276
1680510000000|2023-04-03 08:20:00|15634.3|15632.9|15628.8|15627.4|15636.8|15635.4|15626.8|15625.4|225
1680510300000|2023-04-03 08:25:00|15629.3|15627.9|15625.3|15623.9|15629.8|15628.4|15622.8|15621.4|299
1680510600000|2023-04-03 08:30:00|15625.8|15624.4|15634.3|15632.9|15634.8|15633.4|15621.8|15620.4|164
1680510900000|2023-04-03 08:35:00|15634.8|15633.4|15639.8|15638.4|15643.8|15642.4|15634.8|15633.4|260
1680511200000|2023-04-03 08:40:00|15639.3|15637.9|15642.8|15641.4|15645.3|15643.9|15634.3|15632.9|192
1680511500000|2023-04-03 08:45:00|15641.3|15639.9|15638.3|15636.9|15642.3|15640.9|15631.8|15630.4|203
1680511800000|2023-04-03 08:50:00|15637.8|15636.4|15640.3|15638.9|15651.8|15650.4|15634.3|15632.9|406
1680512100000|2023-04-03 08:55:00|15640.8|15639.4|15643.8|15642.4|15649.3|15647.9|15639.8|15638.4|167
1680512400000|2023-04-03 09:00:00|15644.3|15642.9|15653.3|15651.9|15654.3|15652.9|15643.8|15642.4|322
1680512700000|2023-04-03 09:05:00|15652.8|15651.4|15654.8|15653.4|15658.8|15657.4|15651.8|15650.4|316
1680513000000|2023-04-03 09:10:00|15655.3|15653.9|15650.8|15649.4|15655.8|15654.4|15644.8|15643.4|324
1680513300000|2023-04-03 09:15:00|15651.3|15649.9|15651.8|15650.4|15654.3|15652.9|15648.8|15647.4|265
1680513600000|2023-04-03 09:20:00|15650.8|15649.4|15635.8|15634.4|15651.3|15649.9|15635.8|15634.4|439
1680513900000|2023-04-03 09:25:00|15636.3|15634.9|15627.3|15625.9|15637.8|15636.4|15623.8|15622.4|434
1680514200000|2023-04-03 09:30:00|15627.8|15626.4|15637.8|15636.4|15639.3|15637.9|15626.8|15625.4|220
1680514500000|2023-04-03 09:35:00|15638.3|15636.9|15631.8|15630.4|15640.8|15639.4|15631.3|15629.9|231
1680514800000|2023-04-03 09:40:00|15632.3|15630.9|15620.3|15618.9|15632.3|15630.9|15619.8|15618.4|348
1680515100000|2023-04-03 09:45:00|15619.8|15618.4|15625.3|15623.9|15628.8|15627.4|15614.8|15613.4|361
1680515400000|2023-04-03 09:50:00|15624.8|15623.4|15629.8|15628.4|15632.3|15630.9|15624.3|15622.9|156
1680515700000|2023-04-03 09:55:00|15629.3|15627.9|15635.3|15633.9|15635.8|15634.4|15624.8|15623.4|205
1680516000000|2023-04-03 10:00:00|15636.3|15634.9|15645.3|15643.9|15647.8|15646.4|15633.3|15631.9|318
1680516300000|2023-04-03 10:05:00|15645.8|15644.4|15643.8|15642.4|15647.8|15646.4|15640.8|15639.4|142
1680516600000|2023-04-03 10:10:00|15644.8|15643.4|15641.8|15640.4|15647.8|15646.4|15637.3|15635.9|191
1680516900000|2023-04-03 10:15:00|15642.3|15640.9|15641.8|15640.4|15646.3|15644.9|15640.8|15639.4|149
1680517200000|2023-04-03 10:20:00|15641.3|15639.9|15647.3|15645.9|15647.8|15646.4|15638.8|15637.4|119
1680517500000|2023-04-03 10:25:00|15647.8|15646.4|15638.8|15637.4|15649.8|15648.4|15637.3|15635.9|155
1680517800000|2023-04-03 10:30:00|15639.3|15637.9|15632.8|15631.4|15639.8|15638.4|15630.8|15629.4|96
1680518100000|2023-04-03 10:35:00|15633.3|15631.9|15638.3|15636.9|15638.8|15637.4|15633.3|15631.9|119
1680518400000|2023-04-03 10:40:00|15637.8|15636.4|15638.3|15636.9|15639.3|15637.9|15633.8|15632.4|117
1680518700000|2023-04-03 10:45:00|15638.8|15637.4|15637.8|15636.4|15640.8|15639.4|15635.3|15633.9|103
1680519000000|2023-04-03 10:50:00|15638.3|15636.9|15637.3|15635.9|15643.8|15642.4|15636.8|15635.4|154
1680519300000|2023-04-03 10:55:00|15637.8|15636.4|15636.8|15635.4|15642.8|15641.4|15633.3|15631.9|149
1680519600000|2023-04-03 11:00:00|15636.3|15634.9|15622.8|15621.4|15638.8|15637.4|15622.8|15621.4|199
1680519900000|2023-04-03 11:05:00|15623.3|15621.9|15612.8|15611.4|15625.8|15624.4|15610.8|15609.4|385
1680520200000|2023-04-03 11:10:00|15613.8|15612.4|15623.8|15622.4|15626.8|15625.4|15613.3|15611.9|262
1680520500000|2023-04-03 11:15:00|15624.8|15623.4|15626.3|15624.9|15631.8|15630.4|15621.8|15620.4|129
1680520800000|2023-04-03 11:20:00|15625.8|15624.4|15630.8|15629.4|15632.8|15631.4|15625.8|15624.4|89
1680521100000|2023-04-03 11:25:00|15631.3|15629.9|15622.8|15621.4|15635.8|15634.4|15622.8|15621.4|107
1680521400000|2023-04-03 11:30:00|15623.3|15621.9|15612.3|15610.9|15623.8|15622.4|15610.8|15609.4|238
1680521700000|2023-04-03 11:35:00|15612.8|15611.4|15611.3|15609.9|15618.3|15616.9|15609.8|15608.4|299
1680522000000|2023-04-03 11:40:00|15611.1|15609.7|15611.1|15609.7|15613.1|15611.7|15602.6|15601.2|237
1680522300000|2023-04-03 11:45:00|15611.6|15610.2|15614.6|15613.2|15614.6|15613.2|15607.6|15606.2|147
1680522600000|2023-04-03 11:50:00|15615.1|15613.7|15612.6|15611.2|15617.6|15616.2|15611.6|15610.2|200
1680522900000|2023-04-03 11:55:00|15613.6|15612.2|15616.6|15615.2|15618.6|15617.2|15612.6|15611.2|122
1680523200000|2023-04-03 12:00:00|15616.1|15614.7|15606.6|15605.2|15616.6|15615.2|15606.6|15605.2|175
1680523500000|2023-04-03 12:05:00|15606.1|15604.7|15609.6|15608.2|15614.6|15613.2|15604.6|15603.2|195
1680523800000|2023-04-03 12:10:00|15608.6|15607.2|15608.6|15607.2|15614.6|15613.2|15604.6|15603.2|276
1680524100000|2023-04-03 12:15:00|15608.1|15606.7|15615.6|15614.2|15616.6|15615.2|15607.6|15606.2|258
1680524400000|2023-04-03 12:20:00|15616.6|15615.2|15614.6|15613.2|15620.6|15619.2|15612.1|15610.7|160
1680524700000|2023-04-03 12:25:00|15615.1|15613.7|15617.6|15616.2|15621.6|15620.2|15613.6|15612.2|141
1680525000000|2023-04-03 12:30:00|15618.6|15617.2|15613.6|15612.2|15620.6|15619.2|15608.6|15607.2|228
1680525300000|2023-04-03 12:35:00|15614.6|15613.2|15609.1|15607.7|15619.6|15618.2|15607.1|15605.7|259
1680525600000|2023-04-03 12:40:00|15609.6|15608.2|15609.6|15608.2|15613.6|15612.2|15606.6|15605.2|114
1680525900000|2023-04-03 12:45:00|15610.1|15608.7|15603.6|15602.2|15611.6|15610.2|15603.6|15602.2|250
1680526200000|2023-04-03 12:50:00|15604.1|15602.7|15604.6|15603.2|15607.1|15605.7|15602.6|15601.2|121
1680526500000|2023-04-03 12:55:00|15605.1|15603.7|15606.1|15604.7|15609.1|15607.7|15602.6|15601.2|223
1680526800000|2023-04-03 13:00:00|15605.6|15604.2|15607.6|15606.2|15609.6|15608.2|15603.6|15602.2|194
1680527100000|2023-04-03 13:05:00|15606.6|15605.2|15606.6|15605.2|15608.6|15607.2|15604.6|15603.2|204
1680527400000|2023-04-03 13:10:00|15607.1|15605.7|15603.6|15602.2|15608.1|15606.7|15602.6|15601.2|216
1680527700000|2023-04-03 13:15:00|15604.1|15602.7|15598.6|15597.2|15606.6|15605.2|15597.1|15595.7|288
1680528000000|2023-04-03 13:20:00|15598.1|15596.7|15601.6|15600.2|15604.1|15602.7|15596.1|15594.7|278
1680528300000|2023-04-03 13:25:00|15601.1|15599.7|15600.6|15599.2|15602.6|15601.2|15597.6|15596.2|183
1680528600000|2023-04-03 13:30:00|15601.1|15599.7|15605.1|15603.7|15608.6|15607.2|15599.6|15598.2|605
1680528900000|2023-04-03 13:35:00|15605.6|15604.2|15603.6|15602.2|15607.6|15606.2|15593.6|15592.2|440
1680529200000|2023-04-03 13:40:00|15604.1|15602.7|15598.6|15597.2|15605.1|15603.7|15595.1|15593.7|288
1680529500000|2023-04-03 13:45:00|15599.1|15597.7|15614.1|15612.7|15614.6|15613.2|15598.6|15597.2|495
1680529800000|2023-04-03 13:50:00|15616.1|15614.7|15613.1|15611.7|15616.1|15614.7|15609.6|15608.2|473
1680530100000|2023-04-03 13:55:00|15613.6|15612.2|15603.6|15602.2|15615.6|15614.2|15603.6|15602.2|483
1680530400000|2023-04-03 14:00:00|15617.6|15616.2|15598.1|15596.7|15620.6|15619.2|15587.1|15585.7|1051
1680530700000|2023-04-03 14:05:00|15598.6|15597.2|15593.1|15591.7|15600.6|15599.2|15590.1|15588.7|389
1680531000000|2023-04-03 14:10:00|15592.8|15591.4|15608.3|15606.9|15609.3|15607.9|15591.3|15589.9|570
1680531300000|2023-04-03 14:15:00|15608.8|15607.4|15607.3|15605.9|15612.3|15610.9|15602.3|15600.9|304
1680531600000|2023-04-03 14:20:00|15607.8|15606.4|15609.8|15608.4|15615.3|15613.9|15596.3|15594.9|1091
1680531900000|2023-04-03 14:25:00|15610.3|15608.9|15614.3|15612.9|15616.8|15615.4|15603.8|15602.4|467
1680532200000|2023-04-03 14:30:00|15613.8|15612.4|15615.3|15613.9|15618.8|15617.4|15608.3|15606.9|537
1680532500000|2023-04-03 14:35:00|15615.8|15614.4|15603.8|15602.4|15618.3|15616.9|15600.3|15598.9|515
1680532800000|2023-04-03 14:40:00|15603.3|15601.9|15585.3|15583.9|15606.3|15604.9|15584.3|15582.9|394
1680533100000|2023-04-03 14:45:00|15585.8|15584.4|15582.3|15580.9|15590.3|15588.9|15580.3|15578.9|468
1680533400000|2023-04-03 14:50:00|15582.8|15581.4|15574.3|15572.9|15583.3|15581.9|15571.3|15569.9|552
1680533700000|2023-04-03 14:55:00|15573.8|15572.4|15564.3|15562.9|15574.3|15572.9|15564.3|15562.9|512
1680534000000|2023-04-03 15:00:00|15564.8|15563.4|15566.8|15565.4|15575.3|15573.9|15564.3|15562.9|635
1680534300000|2023-04-03 15:05:00|15567.3|15565.9|15562.8|15561.4|15572.3|15570.9|15553.3|15551.9|652
1680534600000|2023-04-03 15:10:00|15562.3|15560.9|15560.3|15558.9|15565.3|15563.9|15557.3|15555.9|503
1680534900000|2023-04-03 15:15:00|15559.3|15557.9|15564.3|15562.9|15567.3|15565.9|15555.3|15553.9|553
1680535200000|2023-04-03 15:20:00|15564.8|15563.4|15564.3|15562.9|15567.3|15565.9|15555.8|15554.4|742
1680535500000|2023-04-03 15:25:00|15564.8|15563.4|15566.3|15564.9|15569.3|15567.9|15563.3|15561.9|1431
1680535800000|2023-04-03 15:30:00|15565.3|15563.9|15580|15577.2|15580|15577.2|15560|15557.2|1801
1680536100000|2023-04-03 15:35:00|15580.5|15577.7|15581|15578.2|15583|15580.2|15577|15574.2|736
1680536400000|2023-04-03 15:40:00|15581.5|15578.7|15581|15578.2|15584|15581.2|15579|15576.2|436
1680536700000|2023-04-03 15:45:00|15580.5|15577.7|15589|15586.2|15589|15586.2|15580|15577.2|271
1680537000000|2023-04-03 15:50:00|15588.5|15585.7|15586|15583.2|15589|15586.2|15582|15579.2|190
1680537300000|2023-04-03 15:55:00|15586.5|15583.7|15590|15587.2|15591|15588.2|15584|15581.2|195
1680537600000|2023-04-03 16:00:00|15589.5|15586.7|15594|15591.2|15596|15593.2|15588|15585.2|214
1680537900000|2023-04-03 16:05:00|15593.5|15590.7|15593|15590.2|15594|15591.2|15587|15584.2|128
1680538200000|2023-04-03 16:10:00|15592.5|15589.7|15596|15593.2|15596|15593.2|15590|15587.2|145
1680538500000|2023-04-03 16:15:00|15596.5|15593.7|15601|15598.2|15601|15598.2|15596.5|15593.7|237
1680538800000|2023-04-03 16:20:00|15600.5|15597.7|15595|15592.2|15601|15598.2|15593|15590.2|174
1680539100000|2023-04-03 16:25:00|15594.5|15591.7|15597|15594.2|15600|15597.2|15594|15591.2|103
1680539400000|2023-04-03 16:30:00|15598|15595.2|15597.5|15594.7|15599|15596.2|15593|15590.2|117
1680539700000|2023-04-03 16:35:00|15598|15595.2|15598|15595.2|15599|15596.2|15595|15592.2|69
1680540000000|2023-04-03 16:40:00|15597.5|15594.7|15591|15588.2|15597.5|15594.7|15589.5|15586.7|106
1680540300000|2023-04-03 16:45:00|15590.5|15587.7|15594.5|15591.7|15595|15592.2|15590|15587.2|61
1680540600000|2023-04-03 16:50:00|15595|15592.2|15590|15587.2|15598.5|15595.7|15590|15587.2|83
1680540900000|2023-04-03 16:55:00|15589|15586.2|15588|15585.2|15590.5|15587.7|15585|15582.2|96
1680541200000|2023-04-03 17:00:00|15587.5|15584.7|15588.5|15585.7|15589|15586.2|15583|15580.2|74
1680541500000|2023-04-03 17:05:00|15589|15586.2|15592|15589.2|15593|15590.2|15586|15583.2|76
1680541800000|2023-04-03 17:10:00|15593|15590.2|15595|15592.2|15596.5|15593.7|15592|15589.2|76
1680542100000|2023-04-03 17:15:00|15594.5|15591.7|15596|15593.2|15597|15594.2|15593.5|15590.7|102
1680542400000|2023-04-03 17:20:00|15596.5|15593.7|15598|15595.2|15599|15596.2|15593|15590.2|141
1680542700000|2023-04-03 17:25:00|15597.5|15594.7|15589|15586.2|15598|15595.2|15588.5|15585.7|69
1680543000000|2023-04-03 17:30:00|15588.5|15585.7|15591|15588.2|15593|15590.2|15587.5|15584.7|67
1680543300000|2023-04-03 17:35:00|15590.5|15587.7|15592|15589.2|15596|15593.2|15589.5|15586.7|80
1680543600000|2023-04-03 17:40:00|15591.5|15588.7|15587|15584.2|15592|15589.2|15585.5|15582.7|65
1680543900000|2023-04-03 17:45:00|15586.5|15583.7|15589|15586.2|15591.5|15588.7|15584|15581.2|65
1680544200000|2023-04-03 17:50:00|15589.5|15586.7|15585|15582.2|15590|15587.2|15584|15581.2|70
1680544500000|2023-04-03 17:55:00|15584|15581.2|15590.5|15587.7|15592|15589.2|15584|15581.2|40
1680544800000|2023-04-03 18:00:00|15590|15587.2|15590.5|15587.7|15593|15590.2|15588|15585.2|48
1680545100000|2023-04-03 18:05:00|15591|15588.2|15590|15587.2|15594|15591.2|15589|15586.2|84
1680545400000|2023-04-03 18:10:00|15589.5|15586.7|15594.5|15591.7|15595.5|15592.7|15588|15585.2|82
1680545700000|2023-04-03 18:15:00|15595|15592.2|15592.5|15589.7|15595|15592.2|15588|15585.2|86
1680546000000|2023-04-03 18:20:00|15592|15589.2|15594.5|15591.7|15595|15592.2|15587|15584.2|56
1680546300000|2023-04-03 18:25:00|15595|15592.2|15596|15593.2|15598|15595.2|15593.5|15590.7|69
1680546600000|2023-04-03 18:30:00|15595.5|15592.7|15601|15598.2|15601|15598.2|15595|15592.2|90
1680546900000|2023-04-03 18:35:00|15600.5|15597.7|15604.5|15601.7|15606.5|15603.7|15600|15597.2|150
1680547200000|2023-04-03 18:40:00|15605|15602.2|15606|15603.2|15607|15604.2|15603|15600.2|78
1680547500000|2023-04-03 18:45:00|15607|15604.2|15609|15606.2|15610|15607.2|15604.5|15601.7|81
1680547800000|2023-04-03 18:50:00|15608|15605.2|15608|15605.2|15613|15610.2|15607|15604.2|211
1680548100000|2023-04-03 18:55:00|15608.5|15605.7|15608|15605.2|15610|15607.2|15607.5|15604.7|97
1680548400000|2023-04-03 19:00:00|15608.5|15605.7|15610|15607.2|15614|15611.2|15606|15603.2|183
1680548700000|2023-04-03 19:05:00|15610.5|15607.7|15610|15607.2|15614|15611.2|15609|15606.2|86
1680549000000|2023-04-03 19:10:00|15610.5|15607.7|15613|15610.2|15615|15612.2|15610|15607.2|72
1680549300000|2023-04-03 19:15:00|15613.5|15610.7|15614|15611.2|15614.5|15611.7|15611|15608.2|85
1680549600000|2023-04-03 19:20:00|15613.5|15610.7|15614.5|15611.7|15616|15613.2|15612.5|15609.7|58
1680549900000|2023-04-03 19:25:00|15615|15612.2|15618|15615.2|15621.5|15618.7|15614.5|15611.7|170
1680550200000|2023-04-03 19:30:00|15617.5|15614.7|15622|15619.2|15627|15624.2|15617|15614.2|228
1680550500000|2023-04-03 19:35:00|15622.5|15619.7|15616|15613.2|15624|15621.2|15616|15613.2|83
1680550800000|2023-04-03 19:40:00|15616.5|15613.7|15621|15618.2|15623|15620.2|15612|15609.2|229
1680551100000|2023-04-03 19:45:00|15621.5|15618.7|15620.5|15617.7|15625|15622.2|15620|15617.2|135
1680551400000|2023-04-03 19:50:00|15621|15618.2|15619|15616.2|15626|15623.2|15617|15614.2|228
1680551700000|2023-04-03 19:55:00|15619.5|15616.7|15632|15629.2|15635|15632.2|15618|15615.2|351
1680552000000|2023-04-03 20:00:00|15633.6|15626.6|15637.6|15630.6|15637.7|15630.7|15627.9|15620.9|32
1680552300000|2023-04-03 20:05:00|15636.7|15629.7|15636.1|15629.1|15637|15630|15633.1|15626.1|0
1680552600000|2023-04-03 20:10:00|15635.2|15628.2|15634.9|15627.9|15637|15630|15634|15627|0
1680552900000|2023-04-03 20:15:00|15633|15626|15629|15622|15634|15627|15629|15622|0
1680553200000|2023-04-03 20:20:00|15630|15623|15633.7|15626.7|15633.8|15626.8|15629.9|15622.9|0
1680553500000|2023-04-03 20:25:00|15633.2|15626.2|15633.6|15626.6|15635.5|15628.5|15632.7|15625.7|0
1680553800000|2023-04-03 20:30:00|15633.5|15626.5|15632.4|15625.4|15634.5|15627.5|15630.6|15623.6|0
1680554100000|2023-04-03 20:35:00|15631.4|15624.4|15632.3|15625.3|15634.2|15627.2|15631.3|15624.3|0
1680554400000|2023-04-03 20:40:00|15631.3|15624.3|15630.3|15623.3|15633.2|15626.2|15629.3|15622.3|0
1680554700000|2023-04-03 20:45:00|15628.8|15621.8|15629.9|15622.9|15631.2|15624.2|15628.4|15621.4|0
1680555000000|2023-04-03 20:50:00|15628.9|15621.9|15627.9|15620.9|15629.9|15622.9|15627.9|15620.9|0
1680555300000|2023-04-03 20:55:00|15628|15621|15629.6|15622.6|15629.8|15622.8|15626.5|15619.5|0
1680555600000|2023-04-03 21:00:00|15629.2|15622.2|15629.3|15622.3|15629.5|15622.5|15627.9|15620.9|0
1680555900000|2023-04-03 21:05:00|15629.4|15622.4|15628.9|15621.9|15629.4|15622.4|15628.8|15621.8|0
1680556200000|2023-04-03 21:10:00|15628|15621|15627.3|15620.3|15628|15621|15627.3|15620.3|0
1680556500000|2023-04-03 21:15:00|15627.9|15620.9|15628.2|15621.2|15629.4|15622.4|15627.9|15620.9|0
1680556800000|2023-04-03 21:20:00|15629|15622|15629.1|15622.1|15629.1|15622.1|15628.2|15621.2|0
1680557100000|2023-04-03 21:25:00|15629|15622|15627|15620|15629|15622|15626.4|15619.4|0
1680557400000|2023-04-03 21:30:00|15627.1|15620.1|15626.8|15619.8|15627.5|15620.5|15626.7|15619.7|0
1680557700000|2023-04-03 21:35:00|15627|15620|15627|15620|15627.3|15620.3|15626.7|15619.7|0
1680558000000|2023-04-03 21:40:00|15627.1|15620.1|15624.7|15617.7|15627.4|15620.4|15623.9|15616.9|0
1680558300000|2023-04-03 21:45:00|15624.3|15617.3|15624.1|15617.1|15625.2|15618.2|15622.4|15615.4|0
1680558600000|2023-04-03 21:50:00|15623.9|15616.9|15623.3|15616.3|15624.7|15617.7|15623.1|15616.1|0
1680558900000|2023-04-03 21:55:00|15623.7|15616.7|15623.5|15616.5|15624.1|15617.1|15623.5|15616.5|0
1680559200000|2023-04-03 22:00:00|15623.9|15616.9|15616.4|15609.4|15624.9|15617.9|15612.7|15605.7|0
1680559500000|2023-04-03 22:05:00|15616.9|15609.9|15616.6|15609.6|15618.6|15611.6|15615.6|15608.6|0
1680559800000|2023-04-03 22:10:00|15617.5|15610.5|15614.7|15607.7|15618.5|15611.5|15614.7|15607.7|0
1680560100000|2023-04-03 22:15:00|15613.7|15606.7|15614.7|15607.7|15615.6|15608.6|15609.9|15602.9|0
1680560400000|2023-04-03 22:20:00|15613.7|15606.7|15613.7|15606.7|15613.7|15606.7|15612.7|15605.7|0
1680560700000|2023-04-03 22:25:00|15612.7|15605.7|15612.7|15605.7|15614.7|15607.7|15612.7|15605.7|0
1680561000000|2023-04-03 22:30:00|15613.7|15606.7|15613.7|15606.7|15614.6|15607.6|15611.8|15604.8|0
1680561300000|2023-04-03 22:35:00|15612.7|15605.7|15612.8|15605.8|15613.7|15606.7|15612.7|15605.7|0
1680561600000|2023-04-03 22:40:00|15612.3|15605.3|15612.7|15605.7|15612.8|15605.8|15609.9|15602.9|0
1680561900000|2023-04-03 22:45:00|15613.7|15606.7|15613|15606|15613.9|15606.9|15613|15606|0
1680562200000|2023-04-03 22:50:00|15612.1|15605.1|15612.1|15605.1|15612.1|15605.1|15612.1|15605.1|0
1680562500000|2023-04-03 22:55:00|15611.1|15604.1|15612.8|15605.8|15613.3|15606.3|15611.1|15604.1|0
1680562800000|2023-04-03 23:00:00|15613.3|15606.3|15615.3|15608.3|15617.2|15610.2|15612.4|15605.4|0
1680563100000|2023-04-03 23:05:00|15616.2|15609.2|15619.1|15612.1|15619.1|15612.1|15615.3|15608.3|0
1680563400000|2023-04-03 23:10:00|15618.2|15611.2|15619.1|15612.1|15619.1|15612.1|15616.3|15609.3|0
1680563700000|2023-04-03 23:15:00|15620.1|15613.1|15619.2|15612.2|15620.1|15613.1|15618.2|15611.2|0
1680564000000|2023-04-03 23:20:00|15618.7|15611.7|15620.1|15613.1|15620.1|15613.1|15618.2|15611.2|0
1680564300000|2023-04-03 23:25:00|15621.1|15614.1|15619.2|15612.2|15622|15615|15616.3|15609.3|0
1680564600000|2023-04-03 23:30:00|15618.2|15611.2|15617.7|15610.7|15619.2|15612.2|15616.3|15609.3|0
1680564900000|2023-04-03 23:35:00|15618.2|15611.2|15621.1|15614.1|15621.1|15614.1|15618.2|15611.2|0
1680565200000|2023-04-03 23:40:00|15620.1|15613.1|15619.2|15612.2|15620.1|15613.1|15618.2|15611.2|0
1680565500000|2023-04-03 23:45:00|15618.7|15611.7|15617.3|15610.3|15619.2|15612.2|15616.3|15609.3|0
1680565800000|2023-04-03 23:50:00|15618.2|15611.2|15617.3|15610.3|15619.2|15612.2|15616.3|15609.3|0
1680566100000|2023-04-03 23:55:00|15616.8|15609.8|15616.4|15609.4|15618.2|15611.2|15616.3|15609.3|0
1680566400000|2023-04-04 00:00:00|15617.3|15610.3|15615.4|15608.4|15618.3|15611.3|15611.6|15604.6|0
1680566700000|2023-04-04 00:05:00|15614.9|15607.9|15613.5|15606.5|15617.3|15610.3|15611.6|15604.6|0
1680567000000|2023-04-04 00:10:00|15612.6|15605.6|15615.4|15608.4|15616.8|15609.8|15608.8|15601.8|0
1680567300000|2023-04-04 00:15:00|15616.4|15609.4|15615.6|15610.6|15618.1|15613.1|15610.6|15605.6|56
1680567600000|2023-04-04 00:20:00|15615.1|15610.1|15623.1|15618.1|15624.6|15619.6|15614.1|15609.1|20
1680567900000|2023-04-04 00:25:00|15623.6|15618.6|15627.1|15622.1|15629.6|15624.6|15622.6|15617.6|27
1680568200000|2023-04-04 00:30:00|15626.6|15621.6|15627.6|15622.6|15629.6|15624.6|15622.6|15617.6|8
1680568500000|2023-04-04 00:35:00|15628.1|15623.1|15622.1|15617.1|15629.6|15624.6|15621.1|15616.1|14
1680568800000|2023-04-04 00:40:00|15621.6|15616.6|15625.6|15620.6|15626.6|15621.6|15621.1|15616.1|10
1680569100000|2023-04-04 00:45:00|15625.1|15620.1|15623.6|15618.6|15625.6|15620.6|15621.1|15616.1|5
1680569400000|2023-04-04 00:50:00|15624.1|15619.1|15622.1|15617.1|15624.6|15619.6|15621.6|15616.6|2
1680569700000|2023-04-04 00:55:00|15622.6|15617.6|15626.6|15621.6|15627.6|15622.6|15621.6|15616.6|7
1680570000000|2023-04-04 01:00:00|15627.1|15622.1|15627.6|15622.6|15629.6|15624.6|15625.6|15620.6|2
1680570300000|2023-04-04 01:05:00|15628.1|15623.1|15624.6|15619.6|15630.1|15625.1|15624.6|15619.6|10
1680570600000|2023-04-04 01:10:00|15625.1|15620.1|15626.6|15621.6|15627.1|15622.1|15623.6|15618.6|4
1680570900000|2023-04-04 01:15:00|15627.1|15622.1|15626.6|15621.6|15627.6|15622.6|15625.1|15620.1|0
1680571200000|2023-04-04 01:20:00|15625.1|15620.1|15624.6|15619.6|15627.1|15622.1|15623.6|15618.6|6
1680571500000|2023-04-04 01:25:00|15625.1|15620.1|15626.6|15621.6|15629.1|15624.1|15625.1|15620.1|7
1680571800000|2023-04-04 01:30:00|15626.1|15621.1|15627.6|15622.6|15627.6|15622.6|15623.6|15618.6|44
1680572100000|2023-04-04 01:35:00|15627.1|15622.1|15623.6|15618.6|15627.6|15622.6|15623.6|15618.6|6
1680572400000|2023-04-04 01:40:00|15624.1|15619.1|15627.6|15622.6|15628.6|15623.6|15622.6|15617.6|8
1680572700000|2023-04-04 01:45:00|15627.1|15622.1|15622.6|15617.6|15627.6|15622.6|15619.6|15614.6|9
1680573000000|2023-04-04 01:50:00|15622.1|15617.1|15622.6|15617.6|15625.1|15620.1|15622.1|15617.1|6
1680573300000|2023-04-04 01:55:00|15623.1|15618.1|15622.1|15617.1|15624.1|15619.1|15621.1|15616.1|4
1680573600000|2023-04-04 02:00:00|15621.6|15616.6|15622.6|15617.6|15623.6|15618.6|15621.1|15616.1|10
1680573900000|2023-04-04 02:05:00|15623.1|15618.1|15618.6|15613.6|15623.6|15618.6|15617.6|15612.6|18
1680574200000|2023-04-04 02:10:00|15618.1|15613.1|15612.6|15607.6|15618.1|15613.1|15611.6|15606.6|10
1680574500000|2023-04-04 02:15:00|15613.1|15608.1|15613.6|15608.6|15615.1|15610.1|15609.6|15604.6|5
1680574800000|2023-04-04 02:20:00|15614.1|15609.1|15616.6|15611.6|15617.6|15612.6|15613.6|15608.6|11
1680575100000|2023-04-04 02:25:00|15616.1|15611.1|15618.6|15613.6|15618.6|15613.6|15615.6|15610.6|1
1680575400000|2023-04-04 02:30:00|15618.1|15613.1|15616.6|15611.6|15618.6|15613.6|15616.1|15611.1|1
1680575700000|2023-04-04 02:35:00|15617.1|15612.1|15616.1|15611.1|15617.6|15612.6|15615.6|15610.6|1
1680576000000|2023-04-04 02:40:00|15615.6|15610.6|15615.6|15610.6|15617.1|15612.1|15615.1|15610.1|2
1680576300000|2023-04-04 02:45:00|15616.1|15611.1|15615.6|15610.6|15617.1|15612.1|15614.1|15609.1|10
1680576600000|2023-04-04 02:50:00|15616.1|15611.1|15614.6|15609.6|15617.6|15612.6|15614.1|15609.1|2
1680576900000|2023-04-04 02:55:00|15615.1|15610.1|15616.6|15611.6|15617.6|15612.6|15613.6|15608.6|0
1680577200000|2023-04-04 03:00:00|15617.1|15612.1|15617.1|15612.1|15617.6|15612.6|15615.6|15610.6|1
1680577500000|2023-04-04 03:05:00|15616.6|15611.6|15617.6|15612.6|15617.6|15612.6|15615.6|15610.6|2
1680577800000|2023-04-04 03:10:00|15617.1|15612.1|15617.6|15612.6|15618.1|15613.1|15615.6|15610.6|3
1680578100000|2023-04-04 03:15:00|15618.1|15613.1|15618.1|15613.1|15618.1|15613.1|15617.1|15612.1|0
1680578400000|2023-04-04 03:20:00|15617.6|15612.6|15619.6|15614.6|15620.6|15615.6|15617.6|15612.6|10
1680578700000|2023-04-04 03:25:00|15620.1|15615.1|15619.6|15614.6|15620.6|15615.6|15618.1|15613.1|3
1680579000000|2023-04-04 03:30:00|15620.1|15615.1|15619.6|15614.6|15620.1|15615.1|15618.1|15613.1|0
1680579300000|2023-04-04 03:35:00|15620.1|15615.1|15621.1|15616.1|15621.6|15616.6|15618.6|15613.6|7
1680579600000|2023-04-04 03:40:00|15621.6|15616.6|15621.6|15616.6|15624.1|15619.1|15621.1|15616.1|16
1680579900000|2023-04-04 03:45:00|15621.1|15616.1|15624.6|15619.6|15625.6|15620.6|15620.6|15615.6|4
1680580200000|2023-04-04 03:50:00|15625.1|15620.1|15627.1|15622.1|15627.1|15622.1|15623.6|15618.6|4
1680580500000|2023-04-04 03:55:00|15626.6|15621.6|15625.1|15620.1|15627.1|15622.1|15624.6|15619.6|11
1680580800000|2023-04-04 04:00:00|15625.6|15620.6|15624.6|15619.6|15626.1|15621.1|15624.1|15619.1|3
1680581100000|2023-04-04 04:05:00|15624.1|15619.1|15623.6|15618.6|15624.1|15619.1|15622.6|15617.6|2
1680581400000|2023-04-04 04:10:00|15624.1|15619.1|15622.6|15617.6|15625.1|15620.1|15622.6|15617.6|1
1680581700000|2023-04-04 04:15:00|15622.1|15617.1|15622.6|15617.6|15624.1|15619.1|15622.1|15617.1|0
1680582000000|2023-04-04 04:20:00|15623.1|15618.1|15623.1|15618.1|15624.6|15619.6|15622.6|15617.6|4
1680582300000|2023-04-04 04:25:00|15622.6|15617.6|15624.6|15619.6|15624.6|15619.6|15622.6|15617.6|3
1680582600000|2023-04-04 04:30:00|15625.1|15620.1|15624.6|15619.6|15627.6|15622.6|15623.6|15618.6|11
1680582900000|2023-04-04 04:35:00|15624.1|15619.1|15626.6|15621.6|15626.6|15621.6|15624.1|15619.1|4
1680583200000|2023-04-04 04:40:00|15627.1|15622.1|15634.1|15629.1|15634.1|15629.1|15626.6|15621.6|28
1680583500000|2023-04-04 04:45:00|15634.6|15629.6|15632.6|15627.6|15635.6|15630.6|15630.1|15625.1|35
1680583800000|2023-04-04 04:50:00|15632.1|15627.1|15629.6|15624.6|15632.6|15627.6|15629.1|15624.1|11
1680584100000|2023-04-04 04:55:00|15629.1|15624.1|15625.6|15620.6|15630.6|15625.6|15625.6|15620.6|12
1680584400000|2023-04-04 05:00:00|15626.1|15621.1|15626.6|15621.6|15627.6|15622.6|15624.1|15619.1|9
1680584700000|2023-04-04 05:05:00|15626.1|15621.1|15623.6|15618.6|15627.6|15622.6|15621.6|15616.6|16
1680585000000|2023-04-04 05:10:00|15624.1|15619.1|15622.6|15617.6|15626.1|15621.1|15620.6|15615.6|36
1680585300000|2023-04-04 05:15:00|15622.1|15617.1|15621.6|15616.6|15623.1|15618.1|15621.1|15616.1|3
1680585600000|2023-04-04 05:20:00|15621.1|15616.1|15623.6|15618.6|15624.6|15619.6|15621.1|15616.1|1
1680585900000|2023-04-04 05:25:00|15623.1|15618.1|15627.6|15622.6|15627.6|15622.6|15622.6|15617.6|5
1680586200000|2023-04-04 05:30:00|15628.1|15623.1|15623.6|15618.6|15628.1|15623.1|15623.6|15618.6|18
1680586500000|2023-04-04 05:35:00|15624.1|15619.1|15624.6|15619.6|15624.6|15619.6|15621.1|15616.1|44
1680586800000|2023-04-04 05:40:00|15625.1|15620.1|15621.6|15616.6|15625.1|15620.1|15621.1|15616.1|19
1680587100000|2023-04-04 05:45:00|15621.1|15616.1|15619.6|15614.6|15622.6|15617.6|15618.6|15613.6|22
1680587400000|2023-04-04 05:50:00|15620.1|15615.1|15623.6|15618.6|15625.6|15620.6|15619.1|15614.1|47
1680587700000|2023-04-04 05:55:00|15623.1|15618.1|15622.6|15617.6|15624.6|15619.6|15621.1|15616.1|26
1680588000000|2023-04-04 06:00:00|15621.5|15618.7|15603|15600.2|15624|15621.2|15601|15598.2|334
1680588300000|2023-04-04 06:05:00|15604.5|15601.7|15599.5|15596.7|15608|15605.2|15598|15595.2|160
1680588600000|2023-04-04 06:10:00|15600|15597.2|15602.5|15599.7|15604|15601.2|15597.5|15594.7|135
1680588900000|2023-04-04 06:15:00|15603|15600.2|15612|15609.2|15612|15609.2|15602.5|15599.7|95
1680589200000|2023-04-04 06:20:00|15612.5|15609.7|15618|15615.2|15619|15616.2|15610.5|15607.7|99
1680589500000|2023-04-04 06:25:00|15618.5|15615.7|15612|15609.2|15618.5|15615.7|15612|15609.2|91
1680589800000|2023-04-04 06:30:00|15611.5|15608.7|15611|15608.2|15614|15611.2|15608|15605.2|116
1680590100000|2023-04-04 06:35:00|15611.5|15608.7|15615|15612.2|15618.5|15615.7|15610|15607.2|95
1680590400000|2023-04-04 06:40:00|15614.5|15611.7|15619|15616.2|15620|15617.2|15614.5|15611.7|70
1680590700000|2023-04-04 06:45:00|15619.5|15616.7|15621.5|15618.7|15622.5|15619.7|15617|15614.2|87
1680591000000|2023-04-04 06:50:00|15622|15619.2|15633|15630.2|15633|15630.2|15620.5|15617.7|159
1680591300000|2023-04-04 06:55:00|15632|15629.2|15624|15621.2|15632|15629.2|15620.5|15617.7|160
1680591600000|2023-04-04 07:00:00|15623.3|15621.9|15643.8|15642.4|15654.3|15652.9|15621.8|15620.4|1379
1680591900000|2023-04-04 07:05:00|15643.3|15641.9|15635.8|15634.4|15666.3|15664.9|15635.3|15633.9|1428
1680592200000|2023-04-04 07:10:00|15636.3|15634.9|15630.3|15628.9|15642.3|15640.9|15621.3|15619.9|1037
1680592500000|2023-04-04 07:15:00|15630.8|15629.4|15614.3|15612.9|15636.3|15634.9|15607.3|15605.9|728
1680592800000|2023-04-04 07:20:00|15614.8|15613.4|15627.3|15625.9|15629.3|15627.9|15611.8|15610.4|492
1680593100000|2023-04-04 07:25:00|15626.8|15625.4|15614.8|15613.4|15627.3|15625.9|15611.8|15610.4|491
1680593400000|2023-04-04 07:30:00|15615.3|15613.9|15611.8|15610.4|15621.8|15620.4|15608.3|15606.9|656
1680593700000|2023-04-04 07:35:00|15611.3|15609.9|15612.3|15610.9|15622.8|15621.4|15609.3|15607.9|387
1680594000000|2023-04-04 07:40:00|15612.8|15611.4|15610.3|15608.9|15614.3|15612.9|15598.3|15596.9|547
1680594300000|2023-04-04 07:45:00|15610.8|15609.4|15620.2|15618.8|15620.7|15619.3|15609.3|15607.9|392
1680594600000|2023-04-04 07:50:00|15620.7|15619.3|15624.2|15622.8|15625.2|15623.8|15615.2|15613.8|341
1680594900000|2023-04-04 07:55:00|15623.7|15622.3|15621.2|15619.8|15634.7|15633.3|15617.7|15616.3|460
1680595200000|2023-04-04 08:00:00|15621.7|15620.3|15633.7|15632.3|15636.2|15634.8|15621.2|15619.8|332
1680595500000|2023-04-04 08:05:00|15633.2|15631.8|15644.7|15643.3|15651.7|15650.3|15632.7|15631.3|650
1680595800000|2023-04-04 08:10:00|15645.2|15643.8|15645.2|15643.8|15651.2|15649.8|15643.2|15641.8|396
1680596100000|2023-04-04 08:15:00|15645.7|15644.3|15674.2|15672.8|15674.7|15673.3|15645.7|15644.3|1111
1680596400000|2023-04-04 08:20:00|15673.7|15672.3|15682.2|15680.8|15685.2|15683.8|15664.7|15663.3|1110
1680596700000|2023-04-04 08:25:00|15682.7|15681.3|15670.7|15669.3|15683.2|15681.8|15667.7|15666.3|745
1680597000000|2023-04-04 08:30:00|15670.2|15668.8|15674.7|15673.3|15685.7|15684.3|15670.2|15668.8|401
1680597300000|2023-04-04 08:35:00|15674.2|15672.8|15678.2|15676.8|15684.7|15683.3|15674.2|15672.8|308
1680597600000|2023-04-04 08:40:00|15677.7|15676.3|15677.2|15675.8|15678.7|15677.3|15663.7|15662.3|479
1680597900000|2023-04-04 08:45:00|15676.7|15675.3|15678.2|15676.8|15681.7|15680.3|15673.7|15672.3|338
1680598200000|2023-04-04 08:50:00|15678.7|15677.3|15675.7|15674.3|15679.7|15678.3|15671.7|15670.3|169
1680598500000|2023-04-04 08:55:00|15676.2|15674.8|15668.2|15666.8|15680.7|15679.3|15664.7|15663.3|308
1680598800000|2023-04-04 09:00:00|15668.7|15667.3|15675.7|15674.3|15675.7|15674.3|15668.2|15666.8|202
1680599100000|2023-04-04 09:05:00|15675.2|15673.8|15692.2|15690.8|15692.7|15691.3|15674.2|15672.8|409
1680599400000|2023-04-04 09:10:00|15691.7|15690.3|15690.7|15689.3|15691.7|15690.3|15683.7|15682.3|241
1680599700000|2023-04-04 09:15:00|15691.2|15689.8|15701.2|15699.8|15701.2|15699.8|15686.7|15685.3|556
1680600000000|2023-04-04 09:20:00|15700.7|15699.3|15701.7|15700.3|15713.7|15712.3|15697.2|15695.8|767
1680600300000|2023-04-04 09:25:00|15701.2|15699.8|15701.7|15700.3|15704.7|15703.3|15698.7|15697.3|221
1680600600000|2023-04-04 09:30:00|15701.2|15699.8|15699.7|15698.3|15701.7|15700.3|15694.2|15692.8|249
1680600900000|2023-04-04 09:35:00|15699.2|15697.8|15707.7|15706.3|15708.7|15707.3|15699.2|15697.8|308
1680601200000|2023-04-04 09:40:00|15708.2|15706.8|15715.2|15713.8|15721.7|15720.3|15707.7|15706.3|410
1680601500000|2023-04-04 09:45:00|15714.7|15713.3|15730.7|15729.3|15735.2|15733.8|15714.2|15712.8|733
1680601800000|2023-04-04 09:50:00|15730.2|15728.8|15722.7|15721.3|15731.7|15730.3|15719.7|15718.3|468
1680602100000|2023-04-04 09:55:00|15721.7|15720.3|15720.7|15719.3|15721.7|15720.3|15712.2|15710.8|422
1680602400000|2023-04-04 10:00:00|15721.2|15719.8|15713.2|15711.8|15721.7|15720.3|15709.7|15708.3|386
1680602700000|2023-04-04 10:05:00|15712.7|15711.3|15716.7|15715.3|15718.7|15717.3|15711.7|15710.3|246
1680603000000|2023-04-04 10:10:00|15716.2|15714.8|15714.7|15713.3|15716.7|15715.3|15708.2|15706.8|319
1680603300000|2023-04-04 10:15:00|15715.2|15713.8|15716.2|15714.8|15717.7|15716.3|15712.7|15711.3|288
1680603600000|2023-04-04 10:20:00|15716.7|15715.3|15716.7|15715.3|15722.2|15720.8|15713.2|15711.8|288
1680603900000|2023-04-04 10:25:00|15716.2|15714.8|15715.7|15714.3|15718.7|15717.3|15713.7|15712.3|246
1680604200000|2023-04-04 10:30:00|15716.2|15714.8|15731.2|15729.8|15731.2|15729.8|15716.2|15714.8|553
1680604500000|2023-04-04 10:35:00|15731.7|15730.3|15739.7|15738.3|15742.7|15741.3|15730.7|15729.3|611
1680604800000|2023-04-04 10:40:00|15739.2|15737.8|15733.2|15731.8|15739.7|15738.3|15730.7|15729.3|405
1680605100000|2023-04-04 10:45:00|15733.7|15732.3|15738.7|15737.3|15739.2|15737.8|15729.7|15728.3|410
1680605400000|2023-04-04 10:50:00|15739.2|15737.8|15736.7|15735.3|15742.7|15741.3|15732.7|15731.3|508
1680605700000|2023-04-04 10:55:00|15737.7|15736.3|15734.7|15733.3|15739.7|15738.3|15732.7|15731.3|270
1680606000000|2023-04-04 11:00:00|15735.2|15733.8|15736.7|15735.3|15736.7|15735.3|15730.7|15729.3|197
1680606300000|2023-04-04 11:05:00|15737.2|15735.8|15734.7|15733.3|15739.7|15738.3|15733.2|15731.8|166
1680606600000|2023-04-04 11:10:00|15735.2|15733.8|15726.7|15725.3|15736.2|15734.8|15725.7|15724.3|233
1680606900000|2023-04-04 11:15:00|15726.2|15724.8|15716.7|15715.3|15727.2|15725.8|15716.7|15715.3|409
1680607200000|2023-04-04 11:20:00|15715.7|15714.3|15725.2|15723.8|15726.7|15725.3|15715.7|15714.3|192
1680607500000|2023-04-04 11:25:00|15725.7|15724.3|15722.7|15721.3|15726.7|15725.3|15719.7|15718.3|234
1680607800000|2023-04-04 11:30:00|15722.2|15720.8|15723.7|15722.3|15724.7|15723.3|15718.7|15717.3|156
1680608100000|2023-04-04 11:35:00|15723.2|15721.8|15729.2|15727.8|15730.2|15728.8|15722.7|15721.3|138
1680608400000|2023-04-04 11:40:00|15728.7|15727.3|15724.7|15723.3|15728.7|15727.3|15723.7|15722.3|125
1680608700000|2023-04-04 11:45:00|15725.2|15723.8|15721.7|15720.3|15725.2|15723.8|15719.7|15718.3|126
1680609000000|2023-04-04 11:50:00|15720.7|15719.3|15719.7|15718.3|15722.2|15720.8|15717.2|15715.8|147
1680609300000|2023-04-04 11:55:00|15720.2|15718.8|15724.7|15723.3|15725.2|15723.8|15720.2|15718.8|143
1680609600000|2023-04-04 12:00:00|15723.7|15722.3|15727.7|15726.3|15728.7|15727.3|15720.2|15718.8|268
1680609900000|2023-04-04 12:05:00|15728.7|15727.3|15723.7|15722.3|15729.7|15728.3|15723.2|15721.8|163
1680610200000|2023-04-04 12:10:00|15723.2|15721.8|15725.7|15724.3|15726.7|15725.3|15720.7|15719.3|581
1680610500000|2023-04-04 12:15:00|15725.2|15723.8|15728.7|15727.3|15729.7|15728.3|15724.2|15722.8|125
1680610800000|2023-04-04 12:20:00|15729.2|15727.8|15722.7|15721.3|15734.7|15733.3|15722.2|15720.8|377
1680611100000|2023-04-04 12:25:00|15723.2|15721.8|15723.7|15722.3|15725.7|15724.3|15720.7|15719.3|312
1680611400000|2023-04-04 12:30:00|15724.2|15722.8|15718.7|15717.3|15724.7|15723.3|15716.7|15715.3|284
1680611700000|2023-04-04 12:35:00|15719.7|15718.3|15714.2|15712.8|15724.7|15723.3|15713.7|15712.3|299
1680612000000|2023-04-04 12:40:00|15714.7|15713.3|15703.7|15702.3|15714.7|15713.3|15703.7|15702.3|340
1680612300000|2023-04-04 12:45:00|15704.2|15702.8|15704.2|15702.8|15709.7|15708.3|15698.7|15697.3|270
1680612600000|2023-04-04 12:50:00|15704.7|15703.3|15715.7|15714.3|15717.2|15715.8|15702.7|15701.3|253
1680612900000|2023-04-04 12:55:00|15716.2|15714.8|15719.2|15717.8|15724.2|15722.8|15716.2|15714.8|237
1680613200000|2023-04-04 13:00:00|15718.7|15717.3|15719.7|15718.3|15722.2|15720.8|15715.7|15714.3|414
1680613500000|2023-04-04 13:05:00|15720.2|15718.8|15712.7|15711.3|15720.7|15719.3|15711.7|15710.3|335
1680613800000|2023-04-04 13:10:00|15712.2|15710.8|15713.7|15712.3|15715.7|15714.3|15709.7|15708.3|272
1680614100000|2023-04-04 13:15:00|15714.2|15712.8|15706.7|15705.3|15714.7|15713.3|15705.7|15704.3|203
1680614400000|2023-04-04 13:20:00|15707.2|15705.8|15708.2|15706.8|15710.2|15708.8|15703.2|15701.8|279
1680614700000|2023-04-04 13:25:00|15707.7|15706.3|15703.2|15701.8|15708.7|15707.3|15700.2|15698.8|231
1680615000000|2023-04-04 13:30:00|15702.7|15701.3|15703.2|15701.8|15707.2|15705.8|15697.2|15695.8|526
1680615300000|2023-04-04 13:35:00|15703.7|15702.3|15695.2|15693.8|15706.2|15704.8|15694.2|15692.8|375
1680615600000|2023-04-04 13:40:00|15696.2|15694.8|15681.2|15679.8|15697.7|15696.3|15678.7|15677.3|733
1680615900000|2023-04-04 13:45:00|15681.7|15680.3|15679.2|15677.8|15684.2|15682.8|15673.7|15672.3|603
1680616200000|2023-04-04 13:50:00|15678.7|15677.3|15682.7|15681.3|15686.2|15684.8|15677.7|15676.3|358
1680616500000|2023-04-04 13:55:00|15682.2|15680.8|15684.2|15682.8|15690.2|15688.8|15678.2|15676.8|211
1680616800000|2023-04-04 14:00:00|15683.2|15681.8|15681.2|15679.8|15702.7|15701.3|15673.7|15672.3|1087
1680617100000|2023-04-04 14:05:00|15680.7|15679.3|15675.7|15674.3|15686.7|15685.3|15675.2|15673.8|439
1680617400000|2023-04-04 14:10:00|15675.6|15674.2|15681.6|15680.2|15689.1|15687.7|15671.6|15670.2|517
1680617700000|2023-04-04 14:15:00|15682.1|15680.7|15653.1|15651.7|15686.6|15685.2|15650.1|15648.7|680
1680618000000|2023-04-04 14:20:00|15653.6|15652.2|15637.1|15635.7|15655.1|15653.7|15625.6|15624.2|985
1680618300000|2023-04-04 14:25:00|15636.1|15634.7|15644.1|15642.7|15648.1|15646.7|15636.1|15634.7|658
1680618600000|2023-04-04 14:30:00|15643.6|15642.2|15649.1|15647.7|15657.1|15655.7|15641.1|15639.7|701
1680618900000|2023-04-04 14:35:00|15648.6|15647.2|15641.1|15639.7|15651.1|15649.7|15639.1|15637.7|476
1680619200000|2023-04-04 14:40:00|15640.6|15639.2|15643.1|15641.7|15643.1|15641.7|15632.1|15630.7|653
1680619500000|2023-04-04 14:45:00|15644.1|15642.7|15636.1|15634.7|15644.1|15642.7|15633.1|15631.7|418
1680619800000|2023-04-04 14:50:00|15636.6|15635.2|15645.6|15644.2|15646.1|15644.7|15636.1|15634.7|286
1680620100000|2023-04-04 14:55:00|15646.1|15644.7|15637.1|15635.7|15651.1|15649.7|15634.1|15632.7|519
1680620400000|2023-04-04 15:00:00|15636.6|15635.2|15633.6|15632.2|15638.6|15637.2|15631.1|15629.7|544
1680620700000|2023-04-04 15:05:00|15633.1|15631.7|15623.1|15621.7|15636.1|15634.7|15618.1|15616.7|458
1680621000000|2023-04-04 15:10:00|15622.6|15621.2|15620.1|15618.7|15623.1|15621.7|15614.1|15612.7|569
1680621300000|2023-04-04 15:15:00|15619.6|15618.2|15608.1|15606.7|15619.6|15618.2|15602.1|15600.7|760
1680621600000|2023-04-04 15:20:00|15608.6|15607.2|15611.1|15609.7|15612.6|15611.2|15606.1|15604.7|889
1680621900000|2023-04-04 15:25:00|15611.6|15610.2|15614.6|15613.2|15617.1|15615.7|15610.1|15608.7|1148
1680622200000|2023-04-04 15:30:00|15615.1|15613.7|15604.8|15602|15615.8|15613.7|15598.8|15596|1727
1680622500000|2023-04-04 15:35:00|15604.3|15601.5|15605.8|15603|15617.8|15615|15603.8|15601|918
1680622800000|2023-04-04 15:40:00|15604.8|15602|15609.8|15607|15614.8|15612|15602.8|15600|456
1680623100000|2023-04-04 15:45:00|15609.3|15606.5|15614.8|15612|15618.8|15616|15608.8|15606|340
1680623400000|2023-04-04 15:50:00|15614.3|15611.5|15612.8|15610|15616.3|15613.5|15609.3|15606.5|381
1680623700000|2023-04-04 15:55:00|15612.3|15609.5|15603.8|15601|15615.8|15613|15602.8|15600|275
1680624000000|2023-04-04 16:00:00|15604.3|15601.5|15603.3|15600.5|15611.8|15609|15601.8|15599|375
1680624300000|2023-04-04 16:05:00|15602.8|15600|15593.3|15590.5|15603.8|15601|15586.3|15583.5|396
1680624600000|2023-04-04 16:10:00|15592.8|15590|15594.8|15592|15598.8|15596|15589.8|15587|312
1680624900000|2023-04-04 16:15:00|15594.3|15591.5|15589.8|15587|15595.8|15593|15589.3|15586.5|181
1680625200000|2023-04-04 16:20:00|15589.3|15586.5|15600.8|15598|15601.3|15598.5|15587.8|15585|177
1680625500000|2023-04-04 16:25:00|15601.3|15598.5|15607.3|15604.5|15608.8|15606|15601.3|15598.5|229
1680625800000|2023-04-04 16:30:00|15607.8|15605|15601.3|15598.5|15609.8|15607|15600.8|15598|231
1680626100000|2023-04-04 16:35:00|15600.8|15598|15598.3|15595.5|15602.8|15600|15595.8|15593|214
1680626400000|2023-04-04 16:40:00|15598.8|15596|15608.3|15605.5|15609.8|15607|15597.8|15595|168
1680626700000|2023-04-04 16:45:00|15608.8|15606|15605.8|15603|15609.8|15607|15605.3|15602.5|172
1680627000000|2023-04-04 16:50:00|15606.3|15603.5|15602.8|15600|15607.8|15605|15601.8|15599|120
1680627300000|2023-04-04 16:55:00|15603.3|15600.5|15607.3|15604.5|15611.3|15608.5|15603.3|15600.5|133
1680627600000|2023-04-04 17:00:00|15607.8|15605|15614.3|15611.5|15614.8|15612|15604.8|15602|127
1680627900000|2023-04-04 17:05:00|15613.8|15611|15611.3|15608.5|15617.8|15615|15610.8|15608|182
1680628200000|2023-04-04 17:10:00|15610.8|15608|15612.8|15610|15613.3|15610.5|15607.8|15605|79
1680628500000|2023-04-04 17:15:00|15613.3|15610.5|15620.3|15617.5|15621.3|15618.5|15612.8|15610|155
1680628800000|2023-04-04 17:20:00|15619.8|15617|15623.8|15621|15626.3|15623.5|15617.8|15615|168
1680629100000|2023-04-04 17:25:00|15624.3|15621.5|15621.8|15619|15625.3|15622.5|15620.8|15618|130
1680629400000|2023-04-04 17:30:00|15622.3|15619.5|15622.8|15620|15626.8|15624|15619.8|15617|130
1680629700000|2023-04-04 17:35:00|15622.3|15619.5|15623.3|15620.5|15624.8|15622|15620.3|15617.5|64
1680630000000|2023-04-04 17:40:00|15622.8|15620|15618.8|15616|15626.3|15623.5|15618.3|15615.5|62
1680630300000|2023-04-04 17:45:00|15618.3|15615.5|15621.3|15618.5|15621.8|15619|15614.8|15612|105
1680630600000|2023-04-04 17:50:00|15621.8|15619|15618.3|15615.5|15622.8|15620|15618.3|15615.5|40
1680630900000|2023-04-04 17:55:00|15617.8|15615|15615.8|15613|15620.8|15618|15614.8|15612|118
1680631200000|2023-04-04 18:00:00|15615.3|15612.5|15619.3|15616.5|15619.8|15617|15612.8|15610|72
1680631500000|2023-04-04 18:05:00|15619.8|15617|15618.8|15616|15621.8|15619|15617.8|15615|39
1680631800000|2023-04-04 18:10:00|15619.3|15616.5|15622.8|15620|15623.8|15621|15618.8|15616|62
1680632100000|2023-04-04 18:15:00|15623.3|15620.5|15615.8|15613|15623.3|15620.5|15614.8|15612|47
1680632400000|2023-04-04 18:20:00|15616.3|15613.5|15606.3|15603.5|15618.3|15615.5|15604.8|15602|131
1680632700000|2023-04-04 18:25:00|15606.8|15604|15601.8|15599|15609.3|15606.5|15601.3|15598.5|106
1680633000000|2023-04-04 18:30:00|15602.3|15599.5|15603.8|15601|15604.8|15602|15596.8|15594|119
1680633300000|2023-04-04 18:35:00|15603.3|15600.5|15609.8|15607|15611.3|15608.5|15600.3|15597.5|106
1680633600000|2023-04-04 18:40:00|15610.8|15608|15609.3|15606.5|15612.8|15610|15606.3|15603.5|73
1680633900000|2023-04-04 18:45:00|15608.8|15606|15607.8|15605|15608.8|15606|15603.8|15601|52
1680634200000|2023-04-04 18:50:00|15607.3|15604.5|15606.8|15604|15610.8|15608|15603.8|15601|40
1680634500000|2023-04-04 18:55:00|15606.3|15603.5|15595.3|15592.5|15606.8|15604|15593.3|15590.5|99
1680634800000|2023-04-04 19:00:00|15594.8|15592|15600.8|15598|15601.8|15599|15590.8|15588|128
1680635100000|2023-04-04 19:05:00|15600.3|15597.5|15600.3|15597.5|15602.8|15600|15597.8|15595|71
1680635400000|2023-04-04 19:10:00|15599.8|15597|15599.8|15597|15602.8|15600|15594.8|15592|100
1680635700000|2023-04-04 19:15:00|15599.3|15596.5|15604.8|15602|15606.8|15604|15597.8|15595|91
1680636000000|2023-04-04 19:20:00|15605.3|15602.5|15601.8|15599|15608.8|15606|15598.8|15596|149
1680636300000|2023-04-04 19:25:00|15602.3|15599.5|15595.8|15593|15602.8|15600|15595.3|15592.5|104
1680636600000|2023-04-04 19:30:00|15596.3|15593.5|15596.3|15593.5|15598.8|15596|15595.3|15592.5|94
1680636900000|2023-04-04 19:35:00|15595.8|15593|15597.3|15594.5|15599.3|15596.5|15590.3|15587.5|106
1680637200000|2023-04-04 19:40:00|15597.8|15595|15591.3|15588.5|15601.8|15599|15590.8|15588|153
1680637500000|2023-04-04 19:45:00|15591.8|15589|15595.8|15593|15596.3|15593.5|15587.3|15584.5|190
1680637800000|2023-04-04 19:50:00|15596.8|15594|15608.3|15605.5|15610.8|15608|15596.8|15594|271
1680638100000|2023-04-04 19:55:00|15608.8|15606|15616.8|15614|15616.8|15614|15605.8|15603|246
1680638400000|2023-04-04 20:00:00|15620.8|15613.8|15627.7|15620.7|15628.5|15621.5|15618.6|15611.6|14
1680638700000|2023-04-04 20:05:00|15626.7|15619.7|15627.6|15620.6|15628.5|15621.5|15621.8|15614.8|0
1680639000000|2023-04-04 20:10:00|15626.6|15619.6|15623|15616|15626.6|15619.6|15623|15616|0
1680639300000|2023-04-04 20:15:00|15622.9|15615.9|15624|15617|15625.8|15618.8|15622.9|15615.9|0
1680639600000|2023-04-04 20:20:00|15623.1|15616.1|15625.5|15618.5|15626.6|15619.6|15621.8|15614.8|0
1680639900000|2023-04-04 20:25:00|15624.5|15617.5|15625|15618|15627.4|15620.4|15623.6|15616.6|0
1680640200000|2023-04-04 20:30:00|15624.5|15617.5|15628.2|15621.2|15628.2|15621.2|15623.5|15616.5|0
1680640500000|2023-04-04 20:35:00|15629.1|15622.1|15629|15622|15629.1|15622.1|15628|15621|0
1680640800000|2023-04-04 20:40:00|15628.9|15621.9|15629.6|15622.6|15631.6|15624.6|15628.9|15621.9|0
1680641100000|2023-04-04 20:45:00|15631.5|15624.5|15630.4|15623.4|15631.5|15624.5|15628.7|15621.7|0
1680641400000|2023-04-04 20:50:00|15630.2|15623.2|15628.2|15621.2|15630.2|15623.2|15628.2|15621.2|0
1680641700000|2023-04-04 20:55:00|15628.7|15621.7|15629.8|15622.8|15630.5|15623.5|15628.2|15621.2|0
1680642000000|2023-04-04 21:00:00|15630.1|15623.1|15629.2|15622.2|15630.7|15623.7|15629.2|15622.2|0
1680642300000|2023-04-04 21:05:00|15629|15622|15629.1|15622.1|15629.2|15622.2|15628.5|15621.5|0
1680642600000|2023-04-04 21:10:00|15629|15622|15628.9|15621.9|15629.8|15622.8|15628.5|15621.5|0
1680642900000|2023-04-04 21:15:00|15629.2|15622.2|15629.6|15622.6|15629.7|15622.7|15628.8|15621.8|0
1680643200000|2023-04-04 21:20:00|15627.9|15620.9|15625.7|15618.7|15627.9|15620.9|15625.7|15618.7|0
1680643500000|2023-04-04 21:25:00|15625.5|15618.5|15625.1|15618.1|15625.6|15618.6|15625|15618|0
1680643800000|2023-04-04 21:30:00|15625.3|15618.3|15625|15618|15625.3|15618.3|15624.6|15617.6|0
1680644100000|2023-04-04 21:35:00|15624.6|15617.6|15626.2|15619.2|15626.5|15619.5|15624.6|15617.6|0
1680644400000|2023-04-04 21:40:00|15626.3|15619.3|15626.8|15619.8|15627.6|15620.6|15626.3|15619.3|0
1680644700000|2023-04-04 21:45:00|15627.2|15620.2|15627.2|15620.2|15627.6|15620.6|15626.2|15619.2|0
1680645000000|2023-04-04 21:50:00|15627.4|15620.4|15627.8|15620.8|15629.1|15622.1|15627.4|15620.4|0
1680645300000|2023-04-04 21:55:00|15628.1|15621.1|15628.3|15621.3|15629.4|15622.4|15628|15621|0
1680645600000|2023-04-04 22:00:00|15628.9|15621.9|15625.4|15618.4|15633.7|15626.7|15622.5|15615.5|0
1680645900000|2023-04-04 22:05:00|15625.3|15618.3|15627.2|15620.2|15628.2|15621.2|15624.4|15617.4|0
1680646200000|2023-04-04 22:10:00|15625.3|15618.3|15622|15615|15627.2|15620.2|15622|15615|0
1680646500000|2023-04-04 22:15:00|15621.1|15614.1|15623.8|15616.8|15623.8|15616.8|15621.1|15614.1|0
1680646800000|2023-04-04 22:20:00|15622.9|15615.9|15622|15615|15623|15616|15621.9|15614.9|0
1680647100000|2023-04-04 22:25:00|15623|15616|15623.1|15616.1|15624|15617|15623|15616|0
1680647400000|2023-04-04 22:30:00|15624.1|15617.1|15630.4|15623.4|15630.9|15623.9|15624.1|15617.1|0
1680647700000|2023-04-04 22:35:00|15630.9|15623.9|15628.3|15621.3|15631|15624|15627.3|15620.3|0
1680648000000|2023-04-04 22:40:00|15627.3|15620.3|15624.6|15617.6|15627.3|15620.3|15623.5|15616.5|0
1680648300000|2023-04-04 22:45:00|15625.6|15618.6|15626.6|15619.6|15628.5|15621.5|15625.6|15618.6|0
1680648600000|2023-04-04 22:50:00|15625.6|15618.6|15627.5|15620.5|15627.5|15620.5|15625.6|15618.6|0
1680648900000|2023-04-04 22:55:00|15628.4|15621.4|15625.5|15618.5|15628.4|15621.4|15625.5|15618.5|0
1680649200000|2023-04-04 23:00:00|15626.5|15619.5|15626.4|15619.4|15628.4|15621.4|15624.5|15617.5|0
1680649500000|2023-04-04 23:05:00|15627.4|15620.4|15626.4|15619.4|15627.4|15620.4|15625.4|15618.4|0
1680649800000|2023-04-04 23:10:00|15627.4|15620.4|15626.5|15619.5|15628.4|15621.4|15626.4|15619.4|0
1680650100000|2023-04-04 23:15:00|15627.4|15620.4|15626.4|15619.4|15627.4|15620.4|15625.5|15618.5|0
1680650400000|2023-04-04 23:20:00|15627.4|15620.4|15627.4|15620.4|15627.4|15620.4|15626.4|15619.4|0
1680650700000|2023-04-04 23:25:00|15628.3|15621.3|15628.9|15621.9|15629.9|15622.9|15627.4|15620.4|0
1680651000000|2023-04-04 23:30:00|15629|15622|15629|15622|15629|15622|15628|15621|0
1680651300000|2023-04-04 23:35:00|15628|15621|15630.8|15623.8|15630.9|15623.9|15628|15621|0
1680651600000|2023-04-04 23:40:00|15629.9|15622.9|15631.8|15624.8|15633.8|15626.8|15629.9|15622.9|0
1680651900000|2023-04-04 23:45:00|15630.9|15623.9|15630.9|15623.9|15630.9|15623.9|15629.9|15622.9|0
1680652200000|2023-04-04 23:50:00|15630.4|15623.4|15627|15620|15630.4|15623.4|15625.1|15618.1|0
1680652500000|2023-04-04 23:55:00|15626.1|15619.1|15628.9|15621.9|15628.9|15621.9|15626.1|15619.1|0
1680652800000|2023-04-05 00:00:00|15627|15620|15632.9|15625.9|15634.9|15627.9|15626.1|15619.1|0
1680653100000|2023-04-05 00:05:00|15631.9|15624.9|15629.4|15622.4|15636|15629|15628.4|15621.4|0
1680653400000|2023-04-05 00:10:00|15628.9|15621.9|15631.2|15624.2|15634.2|15627.2|15628.4|15621.4|0
1680653700000|2023-04-05 00:15:00|15630.3|15623.3|15630.4|15625.4|15633.9|15628.9|15626.4|15621.4|107
1680654000000|2023-04-05 00:20:00|15630.9|15625.9|15625.9|15620.9|15631.9|15626.9|15623.4|15618.4|33
1680654300000|2023-04-05 00:25:00|15625.4|15620.4|15620.4|15615.4|15625.9|15620.9|15620.4|15615.4|19
1680654600000|2023-04-05 00:30:00|15620.9|15615.9|15620.9|15615.9|15622.9|15617.9|15619.9|15614.9|11
1680654900000|2023-04-05 00:35:00|15620.4|15615.4|15619.4|15614.4|15624.4|15619.4|15618.9|15613.9|16
1680655200000|2023-04-05 00:40:00|15619.9|15614.9|15625.4|15620.4|15626.4|15621.4|15619.9|15614.9|6
1680655500000|2023-04-05 00:45:00|15625.9|15620.9|15622.4|15617.4|15626.4|15621.4|15621.9|15616.9|10
1680655800000|2023-04-05 00:50:00|15622.9|15617.9|15615.4|15610.4|15622.9|15617.9|15615.4|15610.4|10
1680656100000|2023-04-05 00:55:00|15615.9|15610.9|15614.4|15609.4|15620.4|15615.4|15613.9|15608.9|13
1680656400000|2023-04-05 01:00:00|15614.9|15609.9|15615.4|15610.4|15616.4|15611.4|15609.9|15604.9|29
1680656700000|2023-04-05 01:05:00|15615.9|15610.9|15618.9|15613.9|15621.9|15616.9|15615.4|15610.4|10
1680657000000|2023-04-05 01:10:00|15619.4|15614.4|15618.9|15613.9|15619.9|15614.9|15618.4|15613.4|2
1680657300000|2023-04-05 01:15:00|15617.9|15612.9|15617.4|15612.4|15619.4|15614.4|15616.9|15611.9|2
1680657600000|2023-04-05 01:20:00|15616.9|15611.9|15615.4|15610.4|15616.9|15611.9|15613.9|15608.9|15
1680657900000|2023-04-05 01:25:00|15614.9|15609.9|15604.4|15599.4|15615.4|15610.4|15604.4|15599.4|18
1680658200000|2023-04-05 01:30:00|15603.9|15598.9|15604.4|15599.4|15605.4|15600.4|15602.9|15597.9|6
1680658500000|2023-04-05 01:35:00|15603.9|15598.9|15608.4|15603.4|15609.4|15604.4|15603.9|15598.9|19
1680658800000|2023-04-05 01:40:00|15608.9|15603.9|15608.4|15603.4|15611.4|15606.4|15607.4|15602.4|5
1680659100000|2023-04-05 01:45:00|15608.9|15603.9|15603.4|15598.4|15608.9|15603.9|15601.9|15596.9|9
1680659400000|2023-04-05 01:50:00|15602.9|15597.9|15604.4|15599.4|15606.9|15601.9|15602.4|15597.4|8
1680659700000|2023-04-05 01:55:00|15604.9|15599.9|15603.4|15598.4|15606.4|15601.4|15603.4|15598.4|3
1680660000000|2023-04-05 02:00:00|15603.9|15598.9|15602.9|15597.9|15607.4|15602.4|15601.9|15596.9|24
1680660300000|2023-04-05 02:05:00|15602.4|15597.4|15605.4|15600.4|15607.4|15602.4|15602.4|15597.4|22
1680660600000|2023-04-05 02:10:00|15605.9|15600.9|15609.4|15604.4|15612.4|15607.4|15605.4|15600.4|6
1680660900000|2023-04-05 02:15:00|15608.9|15603.9|15608.4|15603.4|15609.4|15604.4|15606.9|15601.9|8
1680661200000|2023-04-05 02:20:00|15608.9|15603.9|15609.4|15604.4|15611.9|15606.9|15608.4|15603.4|2
1680661500000|2023-04-05 02:25:00|15608.9|15603.9|15612.4|15607.4|15612.4|15607.4|15608.9|15603.9|4
1680661800000|2023-04-05 02:30:00|15611.9|15606.9|15611.4|15606.4|15613.9|15608.9|15609.4|15604.4|16
1680662100000|2023-04-05 02:35:00|15610.9|15605.9|15612.4|15607.4|15613.9|15608.9|15609.4|15604.4|12
1680662400000|2023-04-05 02:40:00|15612.9|15607.9|15612.4|15607.4|15615.4|15610.4|15612.4|15607.4|5
1680662700000|2023-04-05 02:45:00|15612.9|15607.9|15611.4|15606.4|15613.4|15608.4|15610.4|15605.4|8
1680663000000|2023-04-05 02:50:00|15611.9|15606.9|15612.4|15607.4|15613.4|15608.4|15611.4|15606.4|2
1680663300000|2023-04-05 02:55:00|15612.9|15607.9|15614.9|15609.9|15616.4|15611.4|15612.9|15607.9|14
1680663600000|2023-04-05 03:00:00|15614.4|15609.4|15614.9|15609.9|15616.4|15611.4|15612.4|15607.4|2
1680663900000|2023-04-05 03:05:00|15614.4|15609.4|15614.9|15609.9|15615.9|15610.9|15612.9|15607.9|1
1680664200000|2023-04-05 03:10:00|15616.4|15611.4|15616.4|15611.4|15616.9|15611.9|15614.4|15609.4|6
1680664500000|2023-04-05 03:15:00|15616.9|15611.9|15614.4|15609.4|15616.9|15611.9|15612.4|15607.4|4
1680664800000|2023-04-05 03:20:00|15614.9|15609.9|15614.4|15609.4|15615.4|15610.4|15614.4|15609.4|1
1680665100000|2023-04-05 03:25:00|15614.9|15609.9|15613.9|15608.9|15614.9|15609.9|15613.9|15608.9|3
1680665400000|2023-04-05 03:30:00|15613.4|15608.4|15609.4|15604.4|15613.9|15608.9|15608.9|15603.9|12
1680665700000|2023-04-05 03:35:00|15608.9|15603.9|15610.9|15605.9|15610.9|15605.9|15608.9|15603.9|6
1680666000000|2023-04-05 03:40:00|15610.4|15605.4|15609.9|15604.9|15611.4|15606.4|15608.9|15603.9|9
1680666300000|2023-04-05 03:45:00|15610.4|15605.4|15606.9|15601.9|15610.4|15605.4|15605.4|15600.4|16
1680666600000|2023-04-05 03:50:00|15606.4|15601.4|15607.4|15602.4|15607.9|15602.9|15605.4|15600.4|2
1680666900000|2023-04-05 03:55:00|15606.9|15601.9|15606.4|15601.4|15607.9|15602.9|15606.4|15601.4|12
1680667200000|2023-04-05 04:00:00|15605.9|15600.9|15601.9|15596.9|15606.9|15601.9|15599.4|15594.4|10
1680667500000|2023-04-05 04:05:00|15601.4|15596.4|15600.9|15595.9|15601.9|15596.9|15597.9|15592.9|17
1680667800000|2023-04-05 04:10:00|15600.4|15595.4|15597.4|15592.4|15601.4|15596.4|15596.9|15591.9|7
1680668100000|2023-04-05 04:15:00|15597.9|15592.9|15599.4|15594.4|15600.4|15595.4|15597.4|15592.4|4
1680668400000|2023-04-05 04:20:00|15598.9|15593.9|15594.9|15589.9|15599.4|15594.4|15594.9|15589.9|8
1680668700000|2023-04-05 04:25:00|15595.4|15590.4|15594.4|15589.4|15599.4|15594.4|15594.4|15589.4|27
1680669000000|2023-04-05 04:30:00|15594.9|15589.9|15594.4|15589.4|15595.9|15590.9|15592.9|15587.9|3
1680669300000|2023-04-05 04:35:00|15594.9|15589.9|15595.9|15590.9|15597.4|15592.4|15594.4|15589.4|4
1680669600000|2023-04-05 04:40:00|15596.4|15591.4|15596.4|15591.4|15597.9|15592.9|15596.4|15591.4|3
1680669900000|2023-04-05 04:45:00|15595.9|15590.9|15596.4|15591.4|15597.9|15592.9|15595.9|15590.9|0
1680670200000|2023-04-05 04:50:00|15595.9|15590.9|15597.4|15592.4|15597.9|15592.9|15595.9|15590.9|3
1680670500000|2023-04-05 04:55:00|15597.9|15592.9|15596.9|15591.9|15598.4|15593.4|15596.9|15591.9|6
1680670800000|2023-04-05 05:00:00|15597.4|15592.4|15594.4|15589.4|15598.4|15593.4|15593.4|15588.4|32
1680671100000|2023-04-05 05:05:00|15593.9|15588.9|15597.4|15592.4|15597.9|15592.9|15592.9|15587.9|13
1680671400000|2023-04-05 05:10:00|15597.9|15592.9|15597.4|15592.4|15599.9|15594.9|15596.9|15591.9|12
1680671700000|2023-04-05 05:15:00|15597.9|15592.9|15598.4|15593.4|15598.9|15593.9|15596.4|15591.4|11
1680672000000|2023-04-05 05:20:00|15598.9|15593.9|15598.4|15593.4|15598.9|15593.9|15597.4|15592.4|5
1680672300000|2023-04-05 05:25:00|15597.9|15592.9|15599.4|15594.4|15601.4|15596.4|15597.4|15592.4|11
1680672600000|2023-04-05 05:30:00|15599.9|15594.9|15591.4|15586.4|15599.9|15594.9|15591.4|15586.4|24
1680672900000|2023-04-05 05:35:00|15591.9|15586.9|15595.4|15590.4|15596.4|15591.4|15591.4|15586.4|10
1680673200000|2023-04-05 05:40:00|15595.9|15590.9|15592.4|15587.4|15596.9|15591.9|15592.4|15587.4|10
1680673500000|2023-04-05 05:45:00|15592.9|15587.9|15592.4|15587.4|15594.9|15589.9|15592.4|15587.4|13
1680673800000|2023-04-05 05:50:00|15592.9|15587.9|15597.4|15592.4|15598.4|15593.4|15592.4|15587.4|36
1680674100000|2023-04-05 05:55:00|15598.4|15593.4|15597.4|15592.4|15600.4|15595.4|15594.4|15589.4|41
1680674400000|2023-04-05 06:00:00|15596.3|15593.5|15589.3|15586.5|15599.8|15597|15586.8|15584|215
1680674700000|2023-04-05 06:05:00|15588.8|15586|15597.8|15595|15599.3|15596.5|15579.8|15577|292
1680675000000|2023-04-05 06:10:00|15596.8|15594|15593.8|15591|15597.8|15595|15588.3|15585.5|170
1680675300000|2023-04-05 06:15:00|15593.3|15590.5|15595.3|15592.5|15599.8|15597|15591.3|15588.5|121
1680675600000|2023-04-05 06:20:00|15594.8|15592|15601.8|15599|15601.8|15599|15591.8|15589|164
1680675900000|2023-04-05 06:25:00|15602.8|15600|15609.3|15606.5|15610.8|15608|15601.8|15599|185
1680676200000|2023-04-05 06:30:00|15609.8|15607|15613.8|15611|15614.8|15612|15609.3|15606.5|89
1680676500000|2023-04-05 06:35:00|15614.3|15611.5|15610.8|15608|15616.8|15614|15610.8|15608|103
1680676800000|2023-04-05 06:40:00|15610.3|15607.5|15606.3|15603.5|15610.8|15608|15603.8|15601|101
1680677100000|2023-04-05 06:45:00|15605.8|15603|15617.3|15614.5|15617.3|15614.5|15604.8|15602|120
1680677400000|2023-04-05 06:50:00|15616.8|15614|15617.3|15614.5|15621.3|15618.5|15614.3|15611.5|92
1680677700000|2023-04-05 06:55:00|15616.8|15614|15616.3|15613.5|15622.3|15619.5|15615.3|15612.5|151
1680678000000|2023-04-05 07:00:00|15615.6|15614.2|15615.6|15614.2|15621.6|15620.2|15603.1|15601.7|1710
1680678300000|2023-04-05 07:05:00|15616.6|15615.2|15611.6|15610.2|15623.6|15622.2|15606.1|15604.7|581
1680678600000|2023-04-05 07:10:00|15611.1|15609.7|15607.6|15606.2|15616.1|15614.7|15592.6|15591.2|685
1680678900000|2023-04-05 07:15:00|15607.1|15605.7|15621.6|15620.2|15624.1|15622.7|15607.1|15605.7|428
1680679200000|2023-04-05 07:20:00|15621.1|15619.7|15590.6|15589.2|15621.6|15620.2|15587.6|15586.2|496
1680679500000|2023-04-05 07:25:00|15590.1|15588.7|15579.6|15578.2|15601.1|15599.7|15569.1|15567.7|853
1680679800000|2023-04-05 07:30:00|15579.1|15577.7|15599.6|15598.2|15600.1|15598.7|15568.1|15566.7|618
1680680100000|2023-04-05 07:35:00|15599.1|15597.7|15573.6|15572.2|15604.6|15603.2|15572.1|15570.7|419
1680680400000|2023-04-05 07:40:00|15573.1|15571.7|15564.1|15562.7|15580.6|15579.2|15562.6|15561.2|496
1680680700000|2023-04-05 07:45:00|15563.6|15562.2|15578.6|15577.2|15579.1|15577.7|15559.1|15557.7|520
1680681000000|2023-04-05 07:50:00|15577.1|15575.7|15560.6|15559.2|15586.6|15585.2|15559.1|15557.7|771
1680681300000|2023-04-05 07:55:00|15559.6|15558.2|15570.1|15568.7|15576.6|15575.2|15557.6|15556.2|480
1680681600000|2023-04-05 08:00:00|15570.6|15569.2|15569.1|15567.7|15581.1|15579.7|15555.6|15554.2|618
1680681900000|2023-04-05 08:05:00|15568.6|15567.2|15565.1|15563.7|15583.1|15581.7|15561.1|15559.7|586
1680682200000|2023-04-05 08:10:00|15564.6|15563.2|15568.1|15566.7|15580.6|15579.2|15559.6|15558.2|616
1680682500000|2023-04-05 08:15:00|15568.6|15567.2|15562.1|15560.7|15569.1|15567.7|15551.1|15549.7|504
1680682800000|2023-04-05 08:20:00|15561.6|15560.2|15562.1|15560.7|15565.6|15564.2|15552.6|15551.2|447
1680683100000|2023-04-05 08:25:00|15561.1|15559.7|15553.6|15552.2|15562.1|15560.7|15550.1|15548.7|412
1680683400000|2023-04-05 08:30:00|15554.1|15552.7|15550.5|15549.1|15554.1|15552.7|15543.1|15541.7|624
1680683700000|2023-04-05 08:35:00|15551|15549.6|15553.7|15552.3|15557.2|15555.8|15540.2|15538.8|304
1680684000000|2023-04-05 08:40:00|15553.2|15551.8|15551.2|15549.8|15571.2|15569.8|15549.7|15548.3|530
1680684300000|2023-04-05 08:45:00|15550.7|15549.3|15536.2|15534.8|15559.7|15558.3|15534.7|15533.3|535
1680684600000|2023-04-05 08:50:00|15535.7|15534.3|15543.7|15542.3|15550.7|15549.3|15530.7|15529.3|458
1680684900000|2023-04-05 08:55:00|15543.2|15541.8|15539.2|15537.8|15548.2|15546.8|15537.7|15536.3|185
1680685200000|2023-04-05 09:00:00|15539.7|15538.3|15555.7|15554.3|15556.2|15554.8|15533.2|15531.8|502
1680685500000|2023-04-05 09:05:00|15556.2|15554.8|15562.7|15561.3|15571.7|15570.3|15554.2|15552.8|382
1680685800000|2023-04-05 09:10:00|15563.2|15561.8|15569.2|15567.8|15570.2|15568.8|15556.2|15554.8|216
1680686100000|2023-04-05 09:15:00|15569.7|15568.3|15562.2|15560.8|15572.2|15570.8|15560.2|15558.8|266
1680686400000|2023-04-05 09:20:00|15561.7|15560.3|15554.2|15552.8|15564.2|15562.8|15551.7|15550.3|276
1680686700000|2023-04-05 09:25:00|15553.7|15552.3|15551.7|15550.3|15555.7|15554.3|15546.2|15544.8|367
1680687000000|2023-04-05 09:30:00|15551.2|15549.8|15535.7|15534.3|15551.2|15549.8|15530.7|15529.3|391
1680687300000|2023-04-05 09:35:00|15535.2|15533.8|15545.2|15543.8|15549.2|15547.8|15534.7|15533.3|264
1680687600000|2023-04-05 09:40:00|15544.7|15543.3|15546.7|15545.3|15549.2|15547.8|15540.7|15539.3|198
1680687900000|2023-04-05 09:45:00|15546.2|15544.8|15557.7|15556.3|15561.2|15559.8|15544.7|15543.3|337
1680688200000|2023-04-05 09:50:00|15557.2|15555.8|15542.2|15540.8|15558.2|15556.8|15539.2|15537.8|175
1680688500000|2023-04-05 09:55:00|15541.7|15540.3|15542.7|15541.3|15543.2|15541.8|15531.2|15529.8|351
1680688800000|2023-04-05 10:00:00|15542.2|15540.8|15539.7|15538.3|15542.2|15540.8|15528.2|15526.8|333
1680689100000|2023-04-05 10:05:00|15539.2|15537.8|15539.2|15537.8|15542.2|15540.8|15535.2|15533.8|149
1680689400000|2023-04-05 10:10:00|15538.7|15537.3|15549.2|15547.8|15550.2|15548.8|15538.7|15537.3|200
1680689700000|2023-04-05 10:15:00|15548.2|15546.8|15548.7|15547.3|15553.7|15552.3|15544.2|15542.8|177
1680690000000|2023-04-05 10:20:00|15549.2|15547.8|15546.7|15545.3|15550.2|15548.8|15542.2|15540.8|175
1680690300000|2023-04-05 10:25:00|15547.2|15545.8|15556.7|15555.3|15556.7|15555.3|15544.2|15542.8|172
1680690600000|2023-04-05 10:30:00|15556.2|15554.8|15552.7|15551.3|15558.2|15556.8|15551.7|15550.3|166
1680690900000|2023-04-05 10:35:00|15552.2|15550.8|15552.2|15550.8|15554.7|15553.3|15547.2|15545.8|101
1680691200000|2023-04-05 10:40:00|15551.7|15550.3|15556.2|15554.8|15558.2|15556.8|15549.2|15547.8|157
1680691500000|2023-04-05 10:45:00|15555.7|15554.3|15568.7|15567.3|15570.2|15568.8|15555.2|15553.8|249
1680691800000|2023-04-05 10:50:00|15568.2|15566.8|15565.2|15563.8|15571.2|15569.8|15561.2|15559.8|282
1680692100000|2023-04-05 10:55:00|15565.7|15564.3|15571.2|15569.8|15572.7|15571.3|15564.2|15562.8|257
1680692400000|2023-04-05 11:00:00|15571.7|15570.3|15567.7|15566.3|15577.7|15576.3|15564.7|15563.3|381
1680692700000|2023-04-05 11:05:00|15568.2|15566.8|15563.7|15562.3|15570.2|15568.8|15561.2|15559.8|140
1680693000000|2023-04-05 11:10:00|15563.2|15561.8|15563.2|15561.8|15566.2|15564.8|15561.2|15559.8|101
1680693300000|2023-04-05 11:15:00|15562.7|15561.3|15559.7|15558.3|15565.7|15564.3|15557.7|15556.3|185
1680693600000|2023-04-05 11:20:00|15559.2|15557.8|15571.7|15570.3|15572.2|15570.8|15559.2|15557.8|119
1680693900000|2023-04-05 11:25:00|15572.2|15570.8|15573.2|15571.8|15575.7|15574.3|15569.2|15567.8|213
1680694200000|2023-04-05 11:30:00|15572.7|15571.3|15575.7|15574.3|15575.7|15574.3|15564.2|15562.8|222
1680694500000|2023-04-05 11:35:00|15575.2|15573.8|15565.7|15564.3|15577.2|15575.8|15565.2|15563.8|148
1680694800000|2023-04-05 11:40:00|15565|15563.6|15556.5|15555.1|15565.5|15564.1|15553.5|15552.1|220
1680695100000|2023-04-05 11:45:00|15556|15554.6|15559|15557.6|15562.5|15561.1|15554.5|15553.1|206
1680695400000|2023-04-05 11:50:00|15559.5|15558.1|15552.5|15551.1|15567|15565.6|15552.5|15551.1|184
1680695700000|2023-04-05 11:55:00|15553|15551.6|15547|15545.6|15553.5|15552.1|15545.5|15544.1|214
1680696000000|2023-04-05 12:00:00|15546.5|15545.1|15554.5|15553.1|15558|15556.6|15544.5|15543.1|252
1680696300000|2023-04-05 12:05:00|15554|15552.6|15550|15548.6|15557.5|15556.1|15550|15548.6|119
1680696600000|2023-04-05 12:10:00|15549.5|15548.1|15538.5|15537.1|15551|15549.6|15538.5|15537.1|219
1680696900000|2023-04-05 12:15:00|15538|15536.6|15542|15540.6|15548.5|15547.1|15523.5|15522.1|609
1680697200000|2023-04-05 12:20:00|15542.5|15541.1|15534.5|15533.1|15543|15541.6|15530|15528.6|225
1680697500000|2023-04-05 12:25:00|15535|15533.6|15523.5|15522.1|15538|15536.6|15523|15521.6|245
1680697800000|2023-04-05 12:30:00|15524|15522.6|15513.5|15512.1|15526|15524.6|15510|15508.6|616
1680698100000|2023-04-05 12:35:00|15513|15511.6|15515.5|15514.1|15516.5|15515.1|15501|15499.6|667
1680698400000|2023-04-05 12:40:00|15516|15514.6|15515.5|15514.1|15520|15518.6|15513.5|15512.1|540
1680698700000|2023-04-05 12:45:00|15515|15513.6|15524|15522.6|15524.5|15523.1|15514.5|15513.1|256
1680699000000|2023-04-05 12:50:00|15523.5|15522.1|15514|15512.6|15524.5|15523.1|15509.5|15508.1|286
1680699300000|2023-04-05 12:55:00|15513.5|15512.1|15514.5|15513.1|15516|15514.6|15509.5|15508.1|201
1680699600000|2023-04-05 13:00:00|15514|15512.6|15515.5|15514.1|15520.5|15519.1|15509.5|15508.1|257
1680699900000|2023-04-05 13:05:00|15516|15514.6|15518.5|15517.1|15518.5|15517.1|15508.5|15507.1|268
1680700200000|2023-04-05 13:10:00|15519|15517.6|15523.5|15522.1|15523.5|15522.1|15514|15512.6|153
1680700500000|2023-04-05 13:15:00|15523|15521.6|15526|15524.6|15531.5|15530.1|15522.5|15521.1|288
1680700800000|2023-04-05 13:20:00|15526.5|15525.1|15527|15525.6|15529.5|15528.1|15524.5|15523.1|164
1680701100000|2023-04-05 13:25:00|15526.5|15525.1|15523.5|15522.1|15527.5|15526.1|15521.5|15520.1|222
1680701400000|2023-04-05 13:30:00|15523|15521.6|15530|15528.6|15533|15531.6|15521|15519.6|532
1680701700000|2023-04-05 13:35:00|15529.5|15528.1|15520.5|15519.1|15532.5|15531.1|15520.5|15519.1|251
1680702000000|2023-04-05 13:40:00|15520|15518.6|15530.5|15529.1|15540.5|15539.1|15519.5|15518.1|403
1680702300000|2023-04-05 13:45:00|15530|15528.6|15535|15533.6|15544.5|15543.1|15523.5|15522.1|380
1680702600000|2023-04-05 13:50:00|15535.5|15534.1|15540.5|15539.1|15549.5|15548.1|15532.5|15531.1|448
1680702900000|2023-04-05 13:55:00|15540|15538.6|15538|15536.6|15542.5|15541.1|15536.5|15535.1|262
1680703200000|2023-04-05 14:00:00|15539.5|15538.1|15521|15519.6|15545.5|15544.1|15516.5|15515.1|877
1680703500000|2023-04-05 14:05:00|15521.5|15520.1|15521|15519.6|15530.5|15529.1|15509|15507.6|576
1680703800000|2023-04-05 14:10:00|15521.3|15519.9|15509.8|15508.4|15523.3|15521.9|15506.8|15505.4|341
1680704100000|2023-04-05 14:15:00|15509.3|15507.9|15519.3|15517.9|15519.8|15518.4|15507.3|15505.9|291
1680704400000|2023-04-05 14:20:00|15519.8|15518.4|15530.8|15529.4|15534.8|15533.4|15517.8|15516.4|314
1680704700000|2023-04-05 14:25:00|15530.3|15528.9|15515.3|15513.9|15535.3|15533.9|15513.3|15511.9|372
1680705000000|2023-04-05 14:30:00|15515.8|15514.4|15521.8|15520.4|15529.3|15527.9|15513.8|15512.4|396
1680705300000|2023-04-05 14:35:00|15520.8|15519.4|15519.8|15518.4|15525.8|15524.4|15514.3|15512.9|411
1680705600000|2023-04-05 14:40:00|15519.3|15517.9|15505.8|15504.4|15519.3|15517.9|15505.8|15504.4|506
1680705900000|2023-04-05 14:45:00|15505.3|15503.9|15495.8|15494.4|15508.3|15506.9|15494.8|15493.4|615
1680706200000|2023-04-05 14:50:00|15496.3|15494.9|15501.3|15499.9|15501.8|15500.4|15490.8|15489.4|379
1680706500000|2023-04-05 14:55:00|15500.8|15499.4|15493.8|15492.4|15504.8|15503.4|15492.8|15491.4|372
1680706800000|2023-04-05 15:00:00|15493.3|15491.9|15496.8|15495.4|15497.3|15495.9|15480.8|15479.4|784
1680707100000|2023-04-05 15:05:00|15496.3|15494.9|15507.8|15506.4|15509.3|15507.9|15495.8|15494.4|589
1680707400000|2023-04-05 15:10:00|15507.3|15505.9|15512.8|15511.4|15514.8|15513.4|15505.8|15504.4|603
1680707700000|2023-04-05 15:15:00|15512.3|15510.9|15512.8|15511.4|15520.8|15519.4|15508.8|15507.4|559
1680708000000|2023-04-05 15:20:00|15511.8|15510.4|15503.3|15501.9|15513.8|15512.4|15502.8|15501.4|552
1680708300000|2023-04-05 15:25:00|15502.8|15501.4|15503.8|15502.4|15504.8|15503.4|15498.8|15497.4|1069
1680708600000|2023-04-05 15:30:00|15504.5|15501.7|15521.5|15518.7|15522|15519.2|15500|15497.2|1175
1680708900000|2023-04-05 15:35:00|15522|15519.2|15528.5|15525.7|15533.5|15530.7|15520|15517.2|962
1680709200000|2023-04-05 15:40:00|15529.5|15526.7|15528.5|15525.7|15532.5|15529.7|15525.5|15522.7|309
1680709500000|2023-04-05 15:45:00|15528|15525.2|15533|15530.2|15536.5|15533.7|15526.5|15523.7|250
1680709800000|2023-04-05 15:50:00|15532.5|15529.7|15527.5|15524.7|15533.5|15530.7|15526.5|15523.7|161
1680710100000|2023-04-05 15:55:00|15527|15524.2|15536.5|15533.7|15537|15534.2|15526.5|15523.7|185
1680710400000|2023-04-05 16:00:00|15536|15533.2|15533.5|15530.7|15537.5|15534.7|15532.5|15529.7|124
1680710700000|2023-04-05 16:05:00|15534|15531.2|15523|15520.2|15534.5|15531.7|15520.5|15517.7|216
1680711000000|2023-04-05 16:10:00|15523.5|15520.7|15521.5|15518.7|15526.5|15523.7|15519.5|15516.7|169
1680711300000|2023-04-05 16:15:00|15522|15519.2|15525.5|15522.7|15526|15523.2|15517|15514.2|171
1680711600000|2023-04-05 16:20:00|15526|15523.2|15522.5|15519.7|15526.5|15523.7|15519|15516.2|114
1680711900000|2023-04-05 16:25:00|15523|15520.2|15512|15509.2|15523|15520.2|15508.5|15505.7|288
1680712200000|2023-04-05 16:30:00|15512.5|15509.7|15509.5|15506.7|15512.5|15509.7|15506.5|15503.7|194
1680712500000|2023-04-05 16:35:00|15510|15507.2|15512.5|15509.7|15521|15518.2|15509.5|15506.7|195
1680712800000|2023-04-05 16:40:00|15511.5|15508.7|15513.5|15510.7|15514.5|15511.7|15509.5|15506.7|133
1680713100000|2023-04-05 16:45:00|15513|15510.2|15509.5|15506.7|15514|15511.2|15506.5|15503.7|93
1680713400000|2023-04-05 16:50:00|15509|15506.2|15511.5|15508.7|15512.5|15509.7|15506.5|15503.7|108
1680713700000|2023-04-05 16:55:00|15512|15509.2|15511.5|15508.7|15518|15515.2|15511.5|15508.7|348
1680714000000|2023-04-05 17:00:00|15511|15508.2|15515.5|15512.7|15516|15513.2|15508.5|15505.7|184
1680714300000|2023-04-05 17:05:00|15516|15513.2|15515|15512.2|15521|15518.2|15514|15511.2|133
1680714600000|2023-04-05 17:10:00|15514.5|15511.7|15519.5|15516.7|15524.5|15521.7|15513.5|15510.7|154
1680714900000|2023-04-05 17:15:00|15520|15517.2|15527|15524.2|15528|15525.2|15519.5|15516.7|121
1680715200000|2023-04-05 17:20:00|15526.5|15523.7|15529|15526.2|15532.5|15529.7|15526.5|15523.7|212
1680715500000|2023-04-05 17:25:00|15529.5|15526.7|15527.5|15524.7|15533.5|15530.7|15527.5|15524.7|107
1680715800000|2023-04-05 17:30:00|15527|15524.2|15527.5|15524.7|15530.5|15527.7|15524.5|15521.7|64
1680716100000|2023-04-05 17:35:00|15527|15524.2|15525|15522.2|15529.5|15526.7|15522.5|15519.7|126
1680716400000|2023-04-05 17:40:00|15524.5|15521.7|15523.5|15520.7|15526|15523.2|15521|15518.2|45
1680716700000|2023-04-05 17:45:00|15524|15521.2|15521.5|15518.7|15524.5|15521.7|15519.5|15516.7|50
1680717000000|2023-04-05 17:50:00|15522|15519.2|15522|15519.2|15529.5|15526.7|15522|15519.2|79
1680717300000|2023-04-05 17:55:00|15522.5|15519.7|15523|15520.2|15524.5|15521.7|15520|15517.2|254
1680717600000|2023-04-05 18:00:00|15523.5|15520.7|15533.5|15530.7|15535.5|15532.7|15521.5|15518.7|151
1680717900000|2023-04-05 18:05:00|15534|15531.2|15529.5|15526.7|15535.5|15532.7|15528.5|15525.7|93
1680718200000|2023-04-05 18:10:00|15530|15527.2|15525.5|15522.7|15530.5|15527.7|15523|15520.2|256
1680718500000|2023-04-05 18:15:00|15525|15522.2|15528.5|15525.7|15530.5|15527.7|15524.5|15521.7|155
1680718800000|2023-04-05 18:20:00|15529|15526.2|15525|15522.2|15529|15526.2|15521.5|15518.7|127
1680719100000|2023-04-05 18:25:00|15525.5|15522.7|15524.5|15521.7|15528|15525.2|15523.5|15520.7|65
1680719400000|2023-04-05 18:30:00|15524|15521.2|15531|15528.2|15533|15530.2|15524|15521.2|77
1680719700000|2023-04-05 18:35:00|15531.5|15528.7|15535.5|15532.7|15540|15537.2|15530|15527.2|194
1680720000000|2023-04-05 18:40:00|15536|15533.2|15533.5|15530.7|15538|15535.2|15529.5|15526.7|143
1680720300000|2023-04-05 18:45:00|15534|15531.2|15536|15533.2|15540.5|15537.7|15533|15530.2|88
1680720600000|2023-04-05 18:50:00|15535.5|15532.7|15535|15532.2|15538|15535.2|15534.5|15531.7|48
1680720900000|2023-04-05 18:55:00|15535.5|15532.7|15535.5|15532.7|15537.5|15534.7|15532.5|15529.7|39
1680721200000|2023-04-05 19:00:00|15534.5|15531.7|15534|15531.2|15536.5|15533.7|15531|15528.2|36
1680721500000|2023-04-05 19:05:00|15533.5|15530.7|15526.5|15523.7|15536.5|15533.7|15525.5|15522.7|74
1680721800000|2023-04-05 19:10:00|15527.5|15524.7|15522.5|15519.7|15527.5|15524.7|15522.5|15519.7|44
1680722100000|2023-04-05 19:15:00|15523|15520.2|15519.5|15516.7|15524.5|15521.7|15519|15516.2|81
1680722400000|2023-04-05 19:20:00|15519|15516.2|15526.5|15523.7|15527.5|15524.7|15518.5|15515.7|58
1680722700000|2023-04-05 19:25:00|15527|15524.2|15531|15528.2|15534|15531.2|15526.5|15523.7|71
1680723000000|2023-04-05 19:30:00|15531.5|15528.7|15538.5|15535.7|15539|15536.2|15531|15528.2|75
1680723300000|2023-04-05 19:35:00|15539|15536.2|15535.5|15532.7|15543.5|15540.7|15535.5|15532.7|154
1680723600000|2023-04-05 19:40:00|15535|15532.2|15539|15536.2|15539|15536.2|15531|15528.2|112
1680723900000|2023-04-05 19:45:00|15538.5|15535.7|15537|15534.2|15539.5|15536.7|15532|15529.2|80
1680724200000|2023-04-05 19:50:00|15536.5|15533.7|15544|15541.2|15546.5|15543.7|15536.5|15533.7|268
1680724500000|2023-04-05 19:55:00|15543.5|15540.7|15541.5|15538.7|15547.5|15544.7|15539.5|15536.7|254
1680724800000|2023-04-05 20:00:00|15541|15538.2|15544.4|15537.4|15547.5|15540.5|15541|15535|10
1680725100000|2023-04-05 20:05:00|15543.5|15536.5|15544.4|15537.4|15546.3|15539.3|15543.5|15536.5|0
1680725400000|2023-04-05 20:10:00|15543.4|15536.4|15546.5|15539.5|15546.6|15539.6|15543.4|15536.4|0
1680725700000|2023-04-05 20:15:00|15545.5|15538.5|15536.5|15529.5|15546.5|15539.5|15536.4|15529.4|0
1680726000000|2023-04-05 20:20:00|15537.4|15530.4|15539.6|15532.6|15539.6|15532.6|15537.4|15530.4|0
1680726300000|2023-04-05 20:25:00|15538.7|15531.7|15537.1|15530.1|15538.7|15531.7|15535.9|15528.9|0
1680726600000|2023-04-05 20:30:00|15537.2|15530.2|15531.9|15524.9|15537.3|15530.3|15530.9|15523.9|0
1680726900000|2023-04-05 20:35:00|15531|15524|15531.9|15524.9|15533.8|15526.8|15531|15524|0
1680727200000|2023-04-05 20:40:00|15532.8|15525.8|15533.8|15526.8|15533.8|15526.8|15532.8|15525.8|0
1680727500000|2023-04-05 20:45:00|15532.8|15525.8|15533.8|15526.8|15533.8|15526.8|15531.9|15524.9|0
1680727800000|2023-04-05 20:50:00|15532.8|15525.8|15531.8|15524.8|15532.8|15525.8|15530.9|15523.9|0
1680728100000|2023-04-05 20:55:00|15530.8|15523.8|15529.8|15522.8|15531.8|15524.8|15528.5|15521.5|0
1680728400000|2023-04-05 21:00:00|15531.6|15524.6|15530.6|15523.6|15531.9|15524.9|15527.5|15520.5|0
1680728700000|2023-04-05 21:05:00|15530.5|15523.5|15529.5|15522.5|15530.5|15523.5|15528.2|15521.2|0
1680729000000|2023-04-05 21:10:00|15529.8|15522.8|15529.8|15522.8|15530.5|15523.5|15529.1|15522.1|0
1680729300000|2023-04-05 21:15:00|15529.7|15522.7|15529|15522|15529.7|15522.7|15528.4|15521.4|0
1680729600000|2023-04-05 21:20:00|15529.5|15522.5|15530.5|15523.5|15531.1|15524.1|15529|15522|0
1680729900000|2023-04-05 21:25:00|15530.7|15523.7|15528.2|15521.2|15531.3|15524.3|15527.9|15520.9|0
1680730200000|2023-04-05 21:30:00|15528|15521|15528|15521|15528.3|15521.3|15528|15521|0
1680730500000|2023-04-05 21:35:00|15527.6|15520.6|15527.6|15520.6|15527.6|15520.6|15527.6|15520.6|0
1680730800000|2023-04-05 21:40:00|15528.2|15521.2|15528.2|15521.2|15528.3|15521.3|15528.2|15521.2|0
1680731100000|2023-04-05 21:45:00|15527.6|15520.6|15528.2|15521.2|15528.4|15521.4|15527.6|15520.6|0
1680731400000|2023-04-05 21:50:00|15528.3|15521.3|15527.3|15520.3|15528.5|15521.5|15527.3|15520.3|0
1680731700000|2023-04-05 21:55:00|15526.8|15519.8|15525.1|15518.1|15526.8|15519.8|15522.8|15515.8|0
1680732000000|2023-04-05 22:00:00|15525.3|15518.3|15518.6|15511.6|15526.2|15519.2|15518.2|15511.2|0
1680732300000|2023-04-05 22:05:00|15519.1|15512.1|15521.9|15514.9|15522.9|15515.9|15516.7|15509.7|0
1680732600000|2023-04-05 22:10:00|15522.9|15515.9|15523.2|15516.2|15524.1|15517.1|15521|15514|0
1680732900000|2023-04-05 22:15:00|15524.1|15517.1|15524.2|15517.2|15525.1|15518.1|15523.2|15516.2|0
1680733200000|2023-04-05 22:20:00|15523.2|15516.2|15533|15526|15533|15526|15523.2|15516.2|0
1680733500000|2023-04-05 22:25:00|15532|15525|15522.5|15515.5|15532|15525|15522.5|15515.5|0
1680733800000|2023-04-05 22:30:00|15523.4|15516.4|15526.4|15519.4|15527.2|15520.2|15521.5|15514.5|0
1680734100000|2023-04-05 22:35:00|15526.3|15519.3|15526.3|15519.3|15527.3|15520.3|15524.4|15517.4|0
1680734400000|2023-04-05 22:40:00|15525.4|15518.4|15526.3|15519.3|15527.3|15520.3|15523.5|15516.5|0
1680734700000|2023-04-05 22:45:00|15527.2|15520.2|15527.2|15520.2|15527.2|15520.2|15526.3|15519.3|0
1680735000000|2023-04-05 22:50:00|15527.7|15520.7|15529.1|15522.1|15531|15524|15527.1|15520.1|0
1680735300000|2023-04-05 22:55:00|15530|15523|15528.1|15521.1|15530|15523|15525.3|15518.3|0
1680735600000|2023-04-05 23:00:00|15527.6|15520.6|15527.1|15520.1|15528.1|15521.1|15524.3|15517.3|0
1680735900000|2023-04-05 23:05:00|15526.2|15519.2|15527.1|15520.1|15528.1|15521.1|15526.2|15519.2|0
1680736200000|2023-04-05 23:10:00|15528.1|15521.1|15528|15521|15528.1|15521.1|15526.2|15519.2|0
1680736500000|2023-04-05 23:15:00|15529|15522|15528|15521|15530|15523|15528|15521|0
1680736800000|2023-04-05 23:20:00|15527.6|15520.6|15528|15521|15528|15521|15526.1|15519.1|0
1680737100000|2023-04-05 23:25:00|15527.5|15520.5|15528.1|15521.1|15528.1|15521.1|15527.1|15520.1|0
1680737400000|2023-04-05 23:30:00|15529.1|15522.1|15526.2|15519.2|15529.1|15522.1|15526.2|15519.2|0
1680737700000|2023-04-05 23:35:00|15526.7|15519.7|15524.3|15517.3|15526.7|15519.7|15523.4|15516.4|0
1680738000000|2023-04-05 23:40:00|15524.8|15517.8|15523.3|15516.3|15525.3|15518.3|15522.4|15515.4|0
1680738300000|2023-04-05 23:45:00|15523.4|15516.4|15522.5|15515.5|15524.9|15517.9|15521.5|15514.5|0
1680738600000|2023-04-05 23:50:00|15521.6|15514.6|15522.6|15515.6|15525.5|15518.5|15521.6|15514.6|0
1680738900000|2023-04-05 23:55:00|15523.1|15516.1|15523.5|15516.5|15524.5|15517.5|15521.7|15514.7|0
1680739200000|2023-04-06 00:00:00|15523.6|15516.6|15527.4|15520.4|15527.4|15520.4|15522.6|15515.6|0
1680739500000|2023-04-06 00:05:00|15526.4|15519.4|15520.5|15513.5|15528.3|15521.3|15520.5|15513.5|0
1680739800000|2023-04-06 00:10:00|15519.6|15512.6|15515.8|15508.8|15520.5|15513.5|15512.9|15505.9|0
1680740100000|2023-04-06 00:15:00|15514.8|15507.8|15515.6|15510.6|15515.6|15510.6|15506.6|15501.6|67
1680740400000|2023-04-06 00:20:00|15516.1|15511.1|15511.1|15506.1|15517.1|15512.1|15509.6|15504.6|41
1680740700000|2023-04-06 00:25:00|15511.6|15506.6|15513.1|15508.1|15514.6|15509.6|15511.1|15506.1|3
1680741000000|2023-04-06 00:30:00|15512.6|15507.6|15516.6|15511.6|15518.6|15513.6|15511.6|15506.6|9
1680741300000|2023-04-06 00:35:00|15517.1|15512.1|15519.1|15514.1|15519.1|15514.1|15516.1|15511.1|24
1680741600000|2023-04-06 00:40:00|15518.6|15513.6|15519.1|15514.1|15520.1|15515.1|15516.1|15511.1|13
1680741900000|2023-04-06 00:45:00|15519.6|15514.6|15519.1|15514.1|15521.1|15516.1|15516.1|15511.1|9
1680742200000|2023-04-06 00:50:00|15518.6|15513.6|15521.6|15516.6|15521.6|15516.6|15516.6|15511.6|1
1680742500000|2023-04-06 00:55:00|15521.1|15516.1|15520.6|15515.6|15522.6|15517.6|15520.1|15515.1|6
1680742800000|2023-04-06 01:00:00|15520.1|15515.1|15520.1|15515.1|15522.1|15517.1|15517.1|15512.1|24
1680743100000|2023-04-06 01:05:00|15519.6|15514.6|15518.1|15513.1|15522.1|15517.1|15517.6|15512.6|7
1680743400000|2023-04-06 01:10:00|15517.6|15512.6|15514.1|15509.1|15518.1|15513.1|15514.1|15509.1|11
1680743700000|2023-04-06 01:15:00|15513.6|15508.6|15512.1|15507.1|15514.6|15509.6|15505.6|15500.6|36
1680744000000|2023-04-06 01:20:00|15512.6|15507.6|15508.6|15503.6|15515.1|15510.1|15508.1|15503.1|22
1680744300000|2023-04-06 01:25:00|15509.1|15504.1|15512.1|15507.1|15512.6|15507.6|15508.6|15503.6|24
1680744600000|2023-04-06 01:30:00|15511.6|15506.6|15509.1|15504.1|15511.6|15506.6|15507.1|15502.1|11
1680744900000|2023-04-06 01:35:00|15508.6|15503.6|15508.6|15503.6|15509.1|15504.1|15504.1|15499.1|14
1680745200000|2023-04-06 01:40:00|15508.1|15503.1|15510.1|15505.1|15512.1|15507.1|15508.1|15503.1|12
1680745500000|2023-04-06 01:45:00|15510.6|15505.6|15515.1|15510.1|15516.1|15511.1|15510.6|15505.6|27
1680745800000|2023-04-06 01:50:00|15515.6|15510.6|15519.1|15514.1|15520.6|15515.6|15514.1|15509.1|15
1680746100000|2023-04-06 01:55:00|15518.6|15513.6|15515.1|15510.1|15518.6|15513.6|15514.1|15509.1|13
1680746400000|2023-04-06 02:00:00|15514.6|15509.6|15512.1|15507.1|15515.1|15510.1|15510.6|15505.6|13
1680746700000|2023-04-06 02:05:00|15511.6|15506.6|15510.6|15505.6|15512.1|15507.1|15509.1|15504.1|5
1680747000000|2023-04-06 02:10:00|15510.1|15505.1|15510.6|15505.6|15512.1|15507.1|15509.6|15504.6|6
1680747300000|2023-04-06 02:15:00|15511.1|15506.1|15508.6|15503.6|15511.1|15506.1|15507.1|15502.1|2
1680747600000|2023-04-06 02:20:00|15509.1|15504.1|15510.1|15505.1|15511.1|15506.1|15507.1|15502.1|2
1680747900000|2023-04-06 02:25:00|15510.6|15505.6|15514.1|15509.1|15514.1|15509.1|15510.1|15505.1|14
1680748200000|2023-04-06 02:30:00|15513.6|15508.6|15510.1|15505.1|15514.1|15509.1|15508.1|15503.1|5
1680748500000|2023-04-06 02:35:00|15509.6|15504.6|15510.1|15505.1|15511.1|15506.1|15509.1|15504.1|0
1680748800000|2023-04-06 02:40:00|15509.6|15504.6|15508.1|15503.1|15510.1|15505.1|15507.1|15502.1|3
1680749100000|2023-04-06 02:45:00|15508.6|15503.6|15505.1|15500.1|15508.6|15503.6|15505.1|15500.1|13
1680749400000|2023-04-06 02:50:00|15505.6|15500.6|15506.6|15501.6|15508.6|15503.6|15505.6|15500.6|6
1680749700000|2023-04-06 02:55:00|15507.1|15502.1|15507.1|15502.1|15508.1|15503.1|15505.6|15500.6|6
1680750000000|2023-04-06 03:00:00|15506.1|15501.1|15506.1|15501.1|15507.6|15502.6|15504.6|15499.6|8
1680750300000|2023-04-06 03:05:00|15505.6|15500.6|15504.1|15499.1|15507.1|15502.1|15503.6|15498.6|5
1680750600000|2023-04-06 03:10:00|15503.6|15498.6|15503.1|15498.1|15505.1|15500.1|15502.1|15497.1|4
1680750900000|2023-04-06 03:15:00|15502.6|15497.6|15502.1|15497.1|15503.6|15498.6|15500.1|15495.1|9
1680751200000|2023-04-06 03:20:00|15501.6|15496.6|15504.1|15499.1|15506.1|15501.1|15500.6|15495.6|6
1680751500000|2023-04-06 03:25:00|15503.6|15498.6|15501.1|15496.1|15503.6|15498.6|15501.1|15496.1|2
1680751800000|2023-04-06 03:30:00|15501.6|15496.6|15504.1|15499.1|15504.1|15499.1|15499.6|15494.6|10
1680752100000|2023-04-06 03:35:00|15503.6|15498.6|15506.1|15501.1|15506.1|15501.1|15501.1|15496.1|5
1680752400000|2023-04-06 03:40:00|15505.6|15500.6|15507.1|15502.1|15507.6|15502.6|15505.6|15500.6|3
1680752700000|2023-04-06 03:45:00|15506.6|15501.6|15504.1|15499.1|15507.1|15502.1|15504.1|15499.1|3
1680753000000|2023-04-06 03:50:00|15504.6|15499.6|15500.1|15495.1|15504.6|15499.6|15499.6|15494.6|18
1680753300000|2023-04-06 03:55:00|15500.6|15495.6|15498.1|15493.1|15501.6|15496.6|15497.1|15492.1|8
1680753600000|2023-04-06 04:00:00|15497.6|15492.6|15495.1|15490.1|15498.1|15493.1|15494.6|15489.6|17
1680753900000|2023-04-06 04:05:00|15495.6|15490.6|15496.1|15491.1|15496.6|15491.6|15495.1|15490.1|2
1680754200000|2023-04-06 04:10:00|15496.6|15491.6|15496.1|15491.1|15496.6|15491.6|15493.1|15488.1|12
1680754500000|2023-04-06 04:15:00|15495.6|15490.6|15495.1|15490.1|15496.1|15491.1|15495.1|15490.1|5
1680754800000|2023-04-06 04:20:00|15495.6|15490.6|15495.1|15490.1|15496.1|15491.1|15494.1|15489.1|1
1680755100000|2023-04-06 04:25:00|15495.6|15490.6|15497.1|15492.1|15497.1|15492.1|15494.6|15489.6|5
1680755400000|2023-04-06 04:30:00|15496.6|15491.6|15495.6|15490.6|15497.1|15492.1|15495.1|15490.1|2
1680755700000|2023-04-06 04:35:00|15495.1|15490.1|15495.6|15490.6|15496.6|15491.6|15495.1|15490.1|1
1680756000000|2023-04-06 04:40:00|15496.1|15491.1|15498.1|15493.1|15499.6|15494.6|15495.6|15490.6|11
1680756300000|2023-04-06 04:45:00|15498.6|15493.6|15498.1|15493.1|15499.1|15494.1|15498.1|15493.1|1
1680756600000|2023-04-06 04:50:00|15497.6|15492.6|15495.1|15490.1|15498.1|15493.1|15495.1|15490.1|7
1680756900000|2023-04-06 04:55:00|15495.6|15490.6|15495.1|15490.1|15496.1|15491.1|15493.1|15488.1|9
1680757200000|2023-04-06 05:00:00|15495.6|15490.6|15493.1|15488.1|15496.1|15491.1|15490.6|15485.6|21
1680757500000|2023-04-06 05:05:00|15492.6|15487.6|15493.1|15488.1|15495.1|15490.1|15491.6|15486.6|6
1680757800000|2023-04-06 05:10:00|15493.6|15488.6|15497.1|15492.1|15497.1|15492.1|15492.1|15487.1|2
1680758100000|2023-04-06 05:15:00|15496.1|15491.1|15493.1|15488.1|15496.6|15491.6|15493.1|15488.1|7
1680758400000|2023-04-06 05:20:00|15492.6|15487.6|15492.1|15487.1|15493.6|15488.6|15491.1|15486.1|6
1680758700000|2023-04-06 05:25:00|15492.6|15487.6|15493.1|15488.1|15493.6|15488.6|15492.1|15487.1|8
1680759000000|2023-04-06 05:30:00|15493.6|15488.6|15492.1|15487.1|15494.1|15489.1|15491.1|15486.1|13
1680759300000|2023-04-06 05:35:00|15492.6|15487.6|15495.1|15490.1|15495.6|15490.6|15492.1|15487.1|10
1680759600000|2023-04-06 05:40:00|15494.6|15489.6|15495.1|15490.1|15496.6|15491.6|15494.1|15489.1|9
1680759900000|2023-04-06 05:45:00|15495.6|15490.6|15496.1|15491.1|15497.6|15492.6|15494.1|15489.1|7
1680760200000|2023-04-06 05:50:00|15496.6|15491.6|15504.6|15499.6|15505.1|15500.1|15494.6|15489.6|34
1680760500000|2023-04-06 05:55:00|15504.1|15499.1|15509.1|15504.1|15509.6|15504.6|15502.1|15497.1|45
1680760800000|2023-04-06 06:00:00|15508|15505.2|15517|15514.2|15524.5|15521.7|15505.5|15502.7|255
1680761100000|2023-04-06 06:05:00|15517.5|15514.7|15524|15521.2|15529.5|15526.7|15517.5|15514.7|236
1680761400000|2023-04-06 06:10:00|15524.5|15521.7|15513.5|15510.7|15525|15522.2|15513.5|15510.7|226
1680761700000|2023-04-06 06:15:00|15514|15511.2|15517.5|15514.7|15520|15517.2|15513.5|15510.7|126
1680762000000|2023-04-06 06:20:00|15518|15515.2|15512.5|15509.7|15519|15516.2|15512|15509.2|77
1680762300000|2023-04-06 06:25:00|15513|15510.2|15518.5|15515.7|15519.5|15516.7|15511.5|15508.7|51
1680762600000|2023-04-06 06:30:00|15519|15516.2|15528|15525.2|15531|15528.2|15516.5|15513.7|172
1680762900000|2023-04-06 06:35:00|15527.5|15524.7|15526|15523.2|15529.5|15526.7|15524.5|15521.7|119
1680763200000|2023-04-06 06:40:00|15526.5|15523.7|15525|15522.2|15528|15525.2|15521|15518.2|83
1680763500000|2023-04-06 06:45:00|15525.5|15522.7|15522.5|15519.7|15529|15526.2|15520|15517.2|128
1680763800000|2023-04-06 06:50:00|15523|15520.2|15528.5|15525.7|15531.5|15528.7|15522.5|15519.7|143
1680764100000|2023-04-06 06:55:00|15528|15525.2|15529.5|15526.7|15536.5|15533.7|15526.5|15523.7|256
1680764400000|2023-04-06 07:00:00|15530|15527.2|15522.8|15521.4|15531.8|15530.4|15505.8|15504.4|1496
1680764700000|2023-04-06 07:05:00|15522.3|15520.9|15538.8|15537.4|15541.8|15540.4|15522.3|15520.9|744
1680765000000|2023-04-06 07:10:00|15539.3|15537.9|15535.3|15533.9|15540.8|15539.4|15526.8|15525.4|569
1680765300000|2023-04-06 07:15:00|15535.8|15534.4|15555.8|15554.4|15557.8|15556.4|15533.8|15532.4|605
1680765600000|2023-04-06 07:20:00|15556.3|15554.9|15553.8|15552.4|15561.8|15560.4|15541.8|15540.4|528
1680765900000|2023-04-06 07:25:00|15554.3|15552.9|15556.8|15555.4|15557.8|15556.4|15546.8|15545.4|505
1680766200000|2023-04-06 07:30:00|15557.3|15555.9|15553.3|15551.9|15564.8|15563.4|15545.3|15543.9|567
1680766500000|2023-04-06 07:35:00|15553.8|15552.4|15550.8|15549.4|15557.8|15556.4|15546.8|15545.4|283
1680766800000|2023-04-06 07:40:00|15550.3|15548.9|15536.3|15534.9|15552.8|15551.4|15535.3|15533.9|415
1680767100000|2023-04-06 07:45:00|15536.8|15535.4|15539.3|15537.9|15544.8|15543.4|15536.8|15535.4|212
1680767400000|2023-04-06 07:50:00|15538.8|15537.4|15560|15558.6|15561.5|15560.1|15537.3|15535.9|418
1680767700000|2023-04-06 07:55:00|15559.5|15558.1|15559|15557.6|15570.5|15569.1|15557.5|15556.1|386
1680768000000|2023-04-06 08:00:00|15559.5|15558.1|15574|15572.6|15575.5|15574.1|15554.5|15553.1|336
1680768300000|2023-04-06 08:05:00|15574.5|15573.1|15579.5|15578.1|15584.5|15583.1|15570.5|15569.1|388
1680768600000|2023-04-06 08:10:00|15580|15578.6|15578.5|15577.1|15588.5|15587.1|15578.5|15577.1|310
1680768900000|2023-04-06 08:15:00|15579|15577.6|15570.5|15569.1|15581.5|15580.1|15569.5|15568.1|344
1680769200000|2023-04-06 08:20:00|15569.5|15568.1|15562|15560.6|15571.5|15570.1|15557.5|15556.1|347
1680769500000|2023-04-06 08:25:00|15561.5|15560.1|15557|15555.6|15562.5|15561.1|15554|15552.6|219
1680769800000|2023-04-06 08:30:00|15557.5|15556.1|15558.5|15557.1|15564.5|15563.1|15554.5|15553.1|217
1680770100000|2023-04-06 08:35:00|15559|15557.6|15552.5|15551.1|15559.5|15558.1|15550.5|15549.1|177
1680770400000|2023-04-06 08:40:00|15553|15551.6|15554|15552.6|15557|15555.6|15549.5|15548.1|179
1680770700000|2023-04-06 08:45:00|15554.5|15553.1|15554|15552.6|15558|15556.6|15552.5|15551.1|156
1680771000000|2023-04-06 08:50:00|15554.5|15553.1|15560.5|15559.1|15561.5|15560.1|15553|15551.6|216
1680771300000|2023-04-06 08:55:00|15561|15559.6|15568|15566.6|15568.5|15567.1|15560.5|15559.1|216
1680771600000|2023-04-06 09:00:00|15568.5|15567.1|15566.5|15565.1|15569|15567.6|15561|15559.6|241
1680771900000|2023-04-06 09:05:00|15566|15564.6|15551|15549.6|15566|15564.6|15550.5|15549.1|222
1680772200000|2023-04-06 09:10:00|15550.5|15549.1|15554.5|15553.1|15554.5|15553.1|15548.5|15547.1|116
1680772500000|2023-04-06 09:15:00|15554|15552.6|15541|15539.6|15556.5|15555.1|15539.5|15538.1|262
1680772800000|2023-04-06 09:20:00|15541.5|15540.1|15542|15540.6|15543.5|15542.1|15536.5|15535.1|207
1680773100000|2023-04-06 09:25:00|15542.5|15541.1|15541|15539.6|15545.5|15544.1|15539.5|15538.1|160
1680773400000|2023-04-06 09:30:00|15541.5|15540.1|15541.5|15540.1|15548.5|15547.1|15540|15538.6|243
1680773700000|2023-04-06 09:35:00|15541|15539.6|15549|15547.6|15549.5|15548.1|15540.5|15539.1|109
1680774000000|2023-04-06 09:40:00|15549.5|15548.1|15559.5|15558.1|15560.5|15559.1|15549.5|15548.1|188
1680774300000|2023-04-06 09:45:00|15559|15557.6|15560|15558.6|15566.5|15565.1|15555.5|15554.1|221
1680774600000|2023-04-06 09:50:00|15560.5|15559.1|15579|15577.6|15583.5|15582.1|15560|15558.6|547
1680774900000|2023-04-06 09:55:00|15578.5|15577.1|15565.5|15564.1|15579|15577.6|15561.5|15560.1|423
1680775200000|2023-04-06 10:00:00|15566|15564.6|15552.5|15551.1|15566|15564.6|15540|15538.6|635
1680775500000|2023-04-06 10:05:00|15551.5|15550.1|15570.5|15569.1|15571.5|15570.1|15551|15549.6|274
1680775800000|2023-04-06 10:10:00|15570|15568.6|15577|15575.6|15581|15579.6|15569.5|15568.1|294
1680776100000|2023-04-06 10:15:00|15577.5|15576.1|15573.5|15572.1|15579|15577.6|15568.5|15567.1|226
1680776400000|2023-04-06 10:20:00|15574|15572.6|15572.5|15571.1|15574|15572.6|15567.5|15566.1|132
1680776700000|2023-04-06 10:25:00|15572|15570.6|15565.5|15564.1|15574.5|15573.1|15565.5|15564.1|161
1680777000000|2023-04-06 10:30:00|15564.5|15563.1|15563.5|15562.1|15572.5|15571.1|15562.5|15561.1|135
1680777300000|2023-04-06 10:35:00|15563|15561.6|15561|15559.6|15565.5|15564.1|15558.5|15557.1|147
1680777600000|2023-04-06 10:40:00|15560.5|15559.1|15570.5|15569.1|15571.5|15570.1|15560|15558.6|172
1680777900000|2023-04-06 10:45:00|15570|15568.6|15567.5|15566.1|15572.5|15571.1|15566.5|15565.1|177
1680778200000|2023-04-06 10:50:00|15567|15565.6|15563.5|15562.1|15569|15567.6|15563|15561.6|108
1680778500000|2023-04-06 10:55:00|15564|15562.6|15572.5|15571.1|15573.5|15572.1|15563|15561.6|146
1680778800000|2023-04-06 11:00:00|15573|15571.6|15577|15575.6|15580|15578.6|15571|15569.6|382
1680779100000|2023-04-06 11:05:00|15576.5|15575.1|15579.5|15578.1|15580|15578.6|15568.5|15567.1|156
1680779400000|2023-04-06 11:10:00|15579|15577.6|15577.5|15576.1|15581.5|15580.1|15573.5|15572.1|115
1680779700000|2023-04-06 11:15:00|15578|15576.6|15576.5|15575.1|15581.5|15580.1|15575|15573.6|138
1680780000000|2023-04-06 11:20:00|15576|15574.6|15574|15572.6|15577|15575.6|15569.5|15568.1|221
1680780300000|2023-04-06 11:25:00|15573.5|15572.1|15576.5|15575.1|15579.5|15578.1|15572.5|15571.1|88
1680780600000|2023-04-06 11:30:00|15577.5|15576.1|15576|15574.6|15585.5|15584.1|15574.5|15573.1|256
1680780900000|2023-04-06 11:35:00|15576.5|15575.1|15575.5|15574.1|15577.5|15576.1|15573.5|15572.1|129
1680781200000|2023-04-06 11:40:00|15575.6|15574.2|15568.1|15566.7|15577.6|15576.2|15565.6|15564.2|138
1680781500000|2023-04-06 11:45:00|15568.6|15567.2|15575.6|15574.2|15577.6|15576.2|15565.6|15564.2|112
1680781800000|2023-04-06 11:50:00|15576.1|15574.7|15576.1|15574.7|15577.6|15576.2|15574.6|15573.2|127
1680782100000|2023-04-06 11:55:00|15576.6|15575.2|15584.1|15582.7|15584.6|15583.2|15576.6|15575.2|121
1680782400000|2023-04-06 12:00:00|15583.6|15582.2|15579.6|15578.2|15592.6|15591.2|15579.6|15578.2|395
1680782700000|2023-04-06 12:05:00|15580.1|15578.7|15574.6|15573.2|15581.6|15580.2|15571.6|15570.2|216
1680783000000|2023-04-06 12:10:00|15574.1|15572.7|15573.6|15572.2|15577.1|15575.7|15571.1|15569.7|245
1680783300000|2023-04-06 12:15:00|15573.1|15571.7|15564.6|15563.2|15574.6|15573.2|15560.6|15559.2|212
1680783600000|2023-04-06 12:20:00|15565.1|15563.7|15562.6|15561.2|15567.1|15565.7|15561.6|15560.2|115
1680783900000|2023-04-06 12:25:00|15561.6|15560.2|15562.1|15560.7|15563.6|15562.2|15557.6|15556.2|188
1680784200000|2023-04-06 12:30:00|15561.6|15560.2|15571.1|15569.7|15572.6|15571.2|15558.6|15557.2|533
1680784500000|2023-04-06 12:35:00|15570.6|15569.2|15576.1|15574.7|15576.6|15575.2|15566.6|15565.2|140
1680784800000|2023-04-06 12:40:00|15576.6|15575.2|15575.6|15574.2|15577.6|15576.2|15568.1|15566.7|185
1680785100000|2023-04-06 12:45:00|15576.1|15574.7|15580.6|15579.2|15580.6|15579.2|15572.6|15571.2|146
1680785400000|2023-04-06 12:50:00|15579.6|15578.2|15570.6|15569.2|15581.6|15580.2|15570.6|15569.2|166
1680785700000|2023-04-06 12:55:00|15569.6|15568.2|15573.6|15572.2|15575.1|15573.7|15567.6|15566.2|149
1680786000000|2023-04-06 13:00:00|15573.1|15571.7|15563.6|15562.2|15575.6|15574.2|15563.6|15562.2|162
1680786300000|2023-04-06 13:05:00|15563.1|15561.7|15565.6|15564.2|15572.1|15570.7|15562.6|15561.2|209
1680786600000|2023-04-06 13:10:00|15566.1|15564.7|15561.6|15560.2|15566.1|15564.7|15560.6|15559.2|117
1680786900000|2023-04-06 13:15:00|15562.1|15560.7|15559.1|15557.7|15562.6|15561.2|15552.1|15550.7|285
1680787200000|2023-04-06 13:20:00|15558.6|15557.2|15552.6|15551.2|15561.1|15559.7|15549.6|15548.2|236
1680787500000|2023-04-06 13:25:00|15552.1|15550.7|15555.6|15554.2|15559.6|15558.2|15551.6|15550.2|208
1680787800000|2023-04-06 13:30:00|15556.1|15554.7|15553.1|15551.7|15560.1|15558.7|15546.1|15544.7|452
1680788100000|2023-04-06 13:35:00|15553.6|15552.2|15556.6|15555.2|15566.1|15564.7|15547.6|15546.2|529
1680788400000|2023-04-06 13:40:00|15556.1|15554.7|15551.6|15550.2|15558.6|15557.2|15544.1|15542.7|415
1680788700000|2023-04-06 13:45:00|15552.1|15550.7|15552.6|15551.2|15553.6|15552.2|15544.6|15543.2|320
1680789000000|2023-04-06 13:50:00|15553.1|15551.7|15551.6|15550.2|15559.1|15557.7|15548.6|15547.2|337
1680789300000|2023-04-06 13:55:00|15550.6|15549.2|15568.6|15567.2|15569.6|15568.2|15549.6|15548.2|369
1680789600000|2023-04-06 14:00:00|15569.6|15568.2|15582.6|15581.2|15588.6|15587.2|15566.6|15565.2|717
1680789900000|2023-04-06 14:05:00|15583.1|15581.7|15586.6|15585.2|15592.6|15591.2|15582.6|15581.2|359
1680790200000|2023-04-06 14:10:00|15585.7|15584.3|15594.7|15593.3|15600.7|15599.3|15585.7|15584.3|600
1680790500000|2023-04-06 14:15:00|15595.2|15593.8|15591.7|15590.3|15600.7|15599.3|15591.7|15590.3|597
1680790800000|2023-04-06 14:20:00|15591.2|15589.8|15581.7|15580.3|15591.7|15590.3|15580.7|15579.3|387
1680791100000|2023-04-06 14:25:00|15581.2|15579.8|15591.2|15589.8|15591.2|15589.8|15580.7|15579.3|362
1680791400000|2023-04-06 14:30:00|15591.7|15590.3|15587.2|15585.8|15592.7|15591.3|15584.2|15582.8|288
1680791700000|2023-04-06 14:35:00|15586.7|15585.3|15576.7|15575.3|15589.7|15588.3|15572.7|15571.3|475
1680792000000|2023-04-06 14:40:00|15575.7|15574.3|15566.7|15565.3|15577.7|15576.3|15561.2|15559.8|383
1680792300000|2023-04-06 14:45:00|15566.2|15564.8|15574.7|15573.3|15581.7|15580.3|15565.7|15564.3|451
1680792600000|2023-04-06 14:50:00|15574.2|15572.8|15581.7|15580.3|15584.7|15583.3|15573.7|15572.3|185
1680792900000|2023-04-06 14:55:00|15580.7|15579.3|15583.7|15582.3|15583.7|15582.3|15575.7|15574.3|232
1680793200000|2023-04-06 15:00:00|15582.7|15581.3|15593.7|15592.3|15596.2|15594.8|15580.7|15579.3|360
1680793500000|2023-04-06 15:05:00|15594.2|15592.8|15596.7|15595.3|15600.7|15599.3|15593.7|15592.3|430
1680793800000|2023-04-06 15:10:00|15597.2|15595.8|15593.7|15592.3|15602.2|15600.8|15592.7|15591.3|514
1680794100000|2023-04-06 15:15:00|15594.2|15592.8|15598.7|15597.3|15599.7|15598.3|15593.7|15592.3|513
1680794400000|2023-04-06 15:20:00|15597.7|15596.3|15594.7|15593.3|15600.7|15599.3|15593.2|15591.8|565
1680794700000|2023-04-06 15:25:00|15595.7|15594.3|15594.7|15593.3|15599.2|15597.8|15593.7|15592.3|774
1680795000000|2023-04-06 15:30:00|15595.7|15594.3|15599.4|15596.6|15604.4|15601.6|15593.4|15590.6|1101
1680795300000|2023-04-06 15:35:00|15599.9|15597.1|15605.4|15602.6|15606.4|15603.6|15598.4|15595.6|507
1680795600000|2023-04-06 15:40:00|15605.9|15603.1|15613.4|15610.6|15614.4|15611.6|15605.4|15602.6|440
1680795900000|2023-04-06 15:45:00|15613.9|15611.1|15616.9|15614.1|15622.4|15619.6|15610.4|15607.6|373
1680796200000|2023-04-06 15:50:00|15616.4|15613.6|15621.4|15618.6|15621.4|15618.6|15615.4|15612.6|169
1680796500000|2023-04-06 15:55:00|15621.9|15619.1|15629.4|15626.6|15629.4|15626.6|15621.4|15618.6|260
1680796800000|2023-04-06 16:00:00|15628.9|15626.1|15636.4|15633.6|15640.4|15637.6|15628.9|15626.1|382
1680797100000|2023-04-06 16:05:00|15636.9|15634.1|15636.4|15633.6|15642.4|15639.6|15634.4|15631.6|217
1680797400000|2023-04-06 16:10:00|15636.9|15634.1|15639.9|15637.1|15640.9|15638.1|15636.4|15633.6|177
1680797700000|2023-04-06 16:15:00|15640.4|15637.6|15641.4|15638.6|15646.4|15643.6|15640.4|15637.6|172
1680798000000|2023-04-06 16:20:00|15640.9|15638.1|15640.4|15637.6|15641.4|15638.6|15637.4|15634.6|184
1680798300000|2023-04-06 16:25:00|15639.9|15637.1|15643.4|15640.6|15643.4|15640.6|15638.4|15635.6|139
1680798600000|2023-04-06 16:30:00|15643.9|15641.1|15656.9|15654.1|15660.4|15657.6|15643.4|15640.6|389
1680798900000|2023-04-06 16:35:00|15656.4|15653.6|15657.4|15654.6|15664.4|15661.6|15655.4|15652.6|302
1680799200000|2023-04-06 16:40:00|15657.9|15655.1|15659.4|15656.6|15659.9|15657.1|15656.4|15653.6|139
1680799500000|2023-04-06 16:45:00|15658.9|15656.1|15656.4|15653.6|15661.4|15658.6|15654.9|15652.1|149
1680799800000|2023-04-06 16:50:00|15656.9|15654.1|15657.4|15654.6|15662.9|15660.1|15656.4|15653.6|141
1680800100000|2023-04-06 16:55:00|15656.9|15654.1|15652.4|15649.6|15658.4|15655.6|15651.4|15648.6|175
1680800400000|2023-04-06 17:00:00|15651.9|15649.1|15653.4|15650.6|15655.4|15652.6|15648.4|15645.6|223
1680800700000|2023-04-06 17:05:00|15654.4|15651.6|15655.4|15652.6|15656.9|15654.1|15651.4|15648.6|110
1680801000000|2023-04-06 17:10:00|15654.9|15652.1|15654.4|15651.6|15657.4|15654.6|15653.4|15650.6|59
1680801300000|2023-04-06 17:15:00|15654.9|15652.1|15655.9|15653.1|15659.4|15656.6|15654.4|15651.6|95
1680801600000|2023-04-06 17:20:00|15656.4|15653.6|15659.4|15656.6|15661.4|15658.6|15656.4|15653.6|62
1680801900000|2023-04-06 17:25:00|15659.9|15657.1|15655.4|15652.6|15661.4|15658.6|15654.9|15652.1|141
1680802200000|2023-04-06 17:30:00|15656.4|15653.6|15654.4|15651.6|15661.4|15658.6|15653.4|15650.6|117
1680802500000|2023-04-06 17:35:00|15654.9|15652.1|15659.4|15656.6|15662.4|15659.6|15654.4|15651.6|82
1680802800000|2023-04-06 17:40:00|15659.9|15657.1|15657.4|15654.6|15661.4|15658.6|15655.4|15652.6|70
1680803100000|2023-04-06 17:45:00|15657.9|15655.1|15656.4|15653.6|15658.4|15655.6|15653.4|15650.6|64
1680803400000|2023-04-06 17:50:00|15655.9|15653.1|15656.9|15654.1|15660.9|15658.1|15653.9|15651.1|134
1680803700000|2023-04-06 17:55:00|15656.4|15653.6|15656.4|15653.6|15657.4|15654.6|15652.4|15649.6|83
1680804000000|2023-04-06 18:00:00|15655.9|15653.1|15655.9|15653.1|15659.4|15656.6|15653.4|15650.6|103
1680804300000|2023-04-06 18:05:00|15655.4|15652.6|15658.4|15655.6|15660.4|15657.6|15655.4|15652.6|73
1680804600000|2023-04-06 18:10:00|15658.9|15656.1|15658.4|15655.6|15661.4|15658.6|15656.9|15654.1|72
1680804900000|2023-04-06 18:15:00|15658.9|15656.1|15661.4|15658.6|15662.4|15659.6|15658.4|15655.6|86
1680805200000|2023-04-06 18:20:00|15660.9|15658.1|15663.4|15660.6|15664.4|15661.6|15658.4|15655.6|60
1680805500000|2023-04-06 18:25:00|15663.9|15661.1|15662.4|15659.6|15664.4|15661.6|15661.4|15658.6|132
1680805800000|2023-04-06 18:30:00|15661.9|15659.1|15661.4|15658.6|15664.4|15661.6|15659.9|15657.1|147
1680806100000|2023-04-06 18:35:00|15660.9|15658.1|15660.4|15657.6|15664.4|15661.6|15659.4|15656.6|112
1680806400000|2023-04-06 18:40:00|15659.9|15657.1|15657.9|15655.1|15661.4|15658.6|15655.4|15652.6|72
1680806700000|2023-04-06 18:45:00|15657.4|15654.6|15657.9|15655.1|15659.9|15657.1|15655.4|15652.6|59
1680807000000|2023-04-06 18:50:00|15657.4|15654.6|15661.4|15658.6|15661.9|15659.1|15657.4|15654.6|60
1680807300000|2023-04-06 18:55:00|15660.9|15658.1|15648.4|15645.6|15660.9|15658.1|15647.4|15644.6|174
1680807600000|2023-04-06 19:00:00|15648.9|15646.1|15649.4|15646.6|15651.9|15649.1|15647.4|15644.6|114
1680807900000|2023-04-06 19:05:00|15648.9|15646.1|15649.4|15646.6|15653.4|15650.6|15648.4|15645.6|88
1680808200000|2023-04-06 19:10:00|15649.9|15647.1|15641.9|15639.1|15649.9|15647.1|15641.4|15638.6|125
1680808500000|2023-04-06 19:15:00|15641.4|15638.6|15637.9|15635.1|15642.4|15639.6|15636.4|15633.6|93
1680808800000|2023-04-06 19:20:00|15637.4|15634.6|15636.9|15634.1|15640.4|15637.6|15635.4|15632.6|90
1680809100000|2023-04-06 19:25:00|15637.4|15634.6|15641.4|15638.6|15642.9|15640.1|15637.4|15634.6|62
1680809400000|2023-04-06 19:30:00|15641.9|15639.1|15646.4|15643.6|15647.4|15644.6|15641.4|15638.6|105
1680809700000|2023-04-06 19:35:00|15646.9|15644.1|15640.9|15638.1|15648.4|15645.6|15640.9|15638.1|66
1680810000000|2023-04-06 19:40:00|15640.4|15637.6|15641.4|15638.6|15641.4|15638.6|15634.4|15631.6|155
1680810300000|2023-04-06 19:45:00|15640.9|15638.1|15645.4|15642.6|15645.4|15642.6|15637.4|15634.6|123
1680810600000|2023-04-06 19:50:00|15646.4|15643.6|15636.9|15634.1|15648.9|15646.1|15634.9|15632.1|299
1680810900000|2023-04-06 19:55:00|15637.4|15634.6|15638.9|15636.1|15648.4|15645.6|15636.4|15633.6|273
1680811200000|2023-04-06 20:00:00|15643|15636|15637.6|15630.6|15643|15636|15636.3|15629.3|8
1680811500000|2023-04-06 20:05:00|15636.6|15629.6|15640.1|15633.1|15642.4|15635.4|15636.6|15629.6|0
1680811800000|2023-04-06 20:10:00|15639.2|15632.2|15641.1|15634.1|15642.1|15635.1|15639.2|15632.2|0
1680812100000|2023-04-06 20:15:00|15639.2|15632.2|15640.2|15633.2|15640.2|15633.2|15639.2|15632.2|0
1680812400000|2023-04-06 20:20:00|15641.2|15634.2|15639.1|15632.1|15641.2|15634.2|15639.1|15632.1|0
1680812700000|2023-04-06 20:25:00|15638.2|15631.2|15638.4|15631.4|15639.1|15632.1|15638.2|15631.2|0
1680813000000|2023-04-06 20:30:00|15638.7|15631.7|15642.7|15635.7|15642.7|15635.7|15638.7|15631.7|0
1680813300000|2023-04-06 20:35:00|15641.7|15634.7|15642.4|15635.4|15642.7|15635.7|15641.7|15634.7|0
1680813600000|2023-04-06 20:40:00|15642.5|15635.5|15641.6|15634.6|15642.5|15635.5|15641.5|15634.5|0
1680813900000|2023-04-06 20:45:00|15642|15635|15640.9|15633.9|15642.5|15635.5|15640.8|15633.8|0
1680814200000|2023-04-06 20:50:00|15641.9|15634.9|15639.1|15632.1|15641.9|15634.9|15637.1|15630.1|0
1680814500000|2023-04-06 20:55:00|15638.1|15631.1|15638|15631|15639.1|15632.1|15637.5|15630.5|0
1680814800000|2023-04-06 21:00:00|15637.9|15630.9|15637.8|15630.8|15638.1|15631.1|15637|15630|0
1680815100000|2023-04-06 21:05:00|15638|15631|15638|15631|15638.1|15631.1|15637.8|15630.8|0
1680815700000|2023-04-06 21:15:00|15637|15630|15637.3|15630.3|15638.2|15631.2|15636.6|15629.6|0
1680816000000|2023-04-06 21:20:00|15637.5|15630.5|15637.5|15630.5|15638.2|15631.2|15637.5|15630.5|0
1680816300000|2023-04-06 21:25:00|15637.6|15630.6|15636.1|15629.1|15638|15631|15636|15629|0
1680816600000|2023-04-06 21:30:00|15636.2|15629.2|15636.4|15629.4|15636.4|15629.4|15636.1|15629.1|0
1680816900000|2023-04-06 21:35:00|15636.2|15629.2|15636.1|15629.1|15636.5|15629.5|15634.5|15627.5|0
1680817200000|2023-04-06 21:40:00|15636.3|15629.3|15635.8|15628.8|15636.7|15629.7|15635.2|15628.2|0
1680817500000|2023-04-06 21:45:00|15635.9|15628.9|15636.4|15629.4|15637|15630|15635.8|15628.8|0
1680817800000|2023-04-06 21:50:00|15636.6|15629.6|15636.6|15629.6|15636.6|15629.6|15636.6|15629.6|0
1680818100000|2023-04-06 21:55:00|15636.2|15629.2|15633.6|15626.6|15637.2|15630.2|15633.6|15626.6|0
1680818400000|2023-04-06 22:00:00|15630.6|15623.6|15631.9|15624.9|15633|15626|15628.7|15621.7|0
1680818700000|2023-04-06 22:05:00|15633.8|15626.8|15631|15624|15634.8|15627.8|15631|15624|0
1680819000000|2023-04-06 22:10:00|15631.1|15624.1|15639.3|15632.3|15639.3|15632.3|15631.1|15624.1|0
1680819300000|2023-04-06 22:15:00|15638.4|15631.4|15638.5|15631.5|15638.5|15631.5|15637.4|15630.4|0
1680819600000|2023-04-06 22:20:00|15637.5|15630.5|15639.4|15632.4|15640.4|15633.4|15637.5|15630.5|0
1680819900000|2023-04-06 22:25:00|15640.4|15633.4|15639.8|15632.8|15640.4|15633.4|15638.5|15631.5|0
1680820200000|2023-04-06 22:30:00|15640.8|15633.8|15639.8|15632.8|15641.7|15634.7|15639.8|15632.8|0
1680820500000|2023-04-06 22:35:00|15639.9|15632.9|15639.9|15632.9|15639.9|15632.9|15639.9|15632.9|0
1680820800000|2023-04-06 22:40:00|15640.9|15633.9|15637.7|15630.7|15640.9|15633.9|15637.7|15630.7|0
1680821100000|2023-04-06 22:45:00|15636.7|15629.7|15635.8|15628.8|15636.7|15629.7|15635.8|15628.8|0
1680821400000|2023-04-06 22:50:00|15636.7|15629.7|15636.8|15629.8|15636.8|15629.8|15635.8|15628.8|0
1680821700000|2023-04-06 22:55:00|15635.8|15628.8|15635.8|15628.8|15635.8|15628.8|15635.8|15628.8|0
1680822000000|2023-04-06 23:00:00|15635.5|15628.5|15633.8|15626.8|15635.5|15628.5|15633.8|15626.8|0
1680822300000|2023-04-06 23:05:00|15633.7|15626.7|15634.7|15627.7|15635.6|15628.6|15633.7|15626.7|0
1680822600000|2023-04-06 23:10:00|15633.7|15626.7|15632.2|15625.2|15633.7|15626.7|15632.2|15625.2|0
1680822900000|2023-04-06 23:15:00|15632.3|15625.3|15632.2|15625.2|15633.2|15626.2|15631.3|15624.3|0
1680823200000|2023-04-06 23:20:00|15633.2|15626.2|15632.2|15625.2|15633.2|15626.2|15628.4|15621.4|0
1680823500000|2023-04-06 23:25:00|15631.3|15624.3|15629.4|15622.4|15631.3|15624.3|15629.4|15622.4|0
1680823800000|2023-04-06 23:30:00|15628.4|15621.4|15630.4|15623.4|15631.3|15624.3|15628.4|15621.4|0
1680824100000|2023-04-06 23:35:00|15629.5|15622.5|15631.4|15624.4|15631.4|15624.4|15629.5|15622.5|0
1680824400000|2023-04-06 23:40:00|15632.3|15625.3|15632.3|15625.3|15632.3|15625.3|15630.4|15623.4|0
1680824700000|2023-04-06 23:45:00|15631.4|15624.4|15629.5|15622.5|15631.4|15624.4|15629.5|15622.5|0
1680825000000|2023-04-06 23:50:00|15630.5|15623.5|15632.4|15625.4|15632.4|15625.4|15630.4|15623.4|0
1680825300000|2023-04-06 23:55:00|15631.4|15624.4|15630.4|15623.4|15632.4|15625.4|15630.4|15623.4|0
1680825600000|2023-04-07 00:00:00|15629.4|15622.4|15634.2|15627.2|15634.2|15627.2|15628.5|15621.5|0
1680825900000|2023-04-07 00:05:00|15633.2|15626.2|15630.4|15623.4|15633.3|15626.3|15628.5|15621.5|0
1680826200000|2023-04-07 00:10:00|15631.4|15624.4|15631.4|15624.4|15632.4|15625.4|15629.5|15622.5|0
1680826500000|2023-04-07 00:15:00|15630.5|15623.5|15630.7|15623.7|15630.7|15623.7|15628.6|15621.6|0
1680826800000|2023-04-07 00:20:00|15629.7|15622.7|15632.6|15625.6|15632.6|15625.6|15627.8|15620.8|0
1680827100000|2023-04-07 00:25:00|15631.7|15624.7|15632.6|15625.6|15633.6|15626.6|15631.7|15624.7|0
1680827400000|2023-04-07 00:30:00|15631.7|15624.7|15627.7|15620.7|15631.7|15624.7|15627.7|15620.7|0
1680827700000|2023-04-07 00:35:00|15628.7|15621.7|15630.6|15623.6|15630.6|15623.6|15627.7|15620.7|0
1680828000000|2023-04-07 00:40:00|15629.6|15622.6|15628.6|15621.6|15629.6|15622.6|15628.6|15621.6|0
1680828300000|2023-04-07 00:45:00|15627.7|15620.7|15627.6|15620.6|15628.7|15621.7|15626.7|15619.7|0
1680828600000|2023-04-07 00:50:00|15628.5|15621.5|15628.4|15621.4|15628.5|15621.5|15625.5|15618.5|0
1680828900000|2023-04-07 00:55:00|15629.3|15622.3|15624.4|15617.4|15630.3|15623.3|15624.4|15617.4|0
1680829200000|2023-04-07 01:00:00|15624.6|15617.6|15624.6|15617.6|15625.6|15618.6|15623.7|15616.7|0
1680829500000|2023-04-07 01:05:00|15625.6|15618.6|15625.6|15618.6|15626.6|15619.6|15624.7|15617.7|0
1680829800000|2023-04-07 01:10:00|15624.7|15617.7|15624.8|15617.8|15625.7|15618.7|15623.8|15616.8|0
1680830100000|2023-04-07 01:15:00|15625.2|15618.2|15626.7|15619.7|15627.7|15620.7|15625.2|15618.2|0
1680830400000|2023-04-07 01:20:00|15627|15620|15627.7|15620.7|15628.9|15621.9|15626.7|15619.7|0
1680830700000|2023-04-07 01:25:00|15626.7|15619.7|15627.7|15620.7|15628.6|15621.6|15626.7|15619.7|0
1680831000000|2023-04-07 01:30:00|15627.2|15620.2|15625.8|15618.8|15628.6|15621.6|15625.7|15618.7|0
1680831300000|2023-04-07 01:35:00|15625.3|15618.3|15625.8|15618.8|15625.8|15618.8|15624.8|15617.8|0
1680831600000|2023-04-07 01:40:00|15624.8|15617.8|15624.8|15617.8|15625.8|15618.8|15624.8|15617.8|0
1680831900000|2023-04-07 01:45:00|15625.7|15618.7|15624.9|15617.9|15625.9|15618.9|15624.8|15617.8|0
1680832200000|2023-04-07 01:50:00|15624.5|15617.5|15623|15616|15624.9|15617.9|15623|15616|0
1680832500000|2023-04-07 01:55:00|15622.1|15615.1|15620.2|15613.2|15622.1|15615.1|15619.3|15612.3|0
1680832800000|2023-04-07 02:00:00|15621.2|15614.2|15621.2|15614.2|15621.2|15614.2|15621.2|15614.2|0
1680833100000|2023-04-07 02:05:00|15620.7|15613.7|15622.1|15615.1|15623.1|15616.1|15620.2|15613.2|0
1680833400000|2023-04-07 02:10:00|15622.2|15615.2|15623.1|15616.1|15623.1|15616.1|15622.2|15615.2|0
1680833700000|2023-04-07 02:15:00|15622.7|15615.7|15622.2|15615.2|15623.1|15616.1|15622.2|15615.2|0
1680834000000|2023-04-07 02:20:00|15623.1|15616.1|15626.1|15619.1|15626.1|15619.1|15623.1|15616.1|0
1680834300000|2023-04-07 02:25:00|15625.1|15618.1|15626.2|15619.2|15626.2|15619.2|15625.1|15618.1|0
1680834600000|2023-04-07 02:30:00|15625.2|15618.2|15624.3|15617.3|15625.2|15618.2|15624.3|15617.3|0
1680834900000|2023-04-07 02:35:00|15623.3|15616.3|15626.1|15619.1|15626.1|15619.1|15623.2|15616.2|0
1680835200000|2023-04-07 02:40:00|15627.1|15620.1|15629.9|15622.9|15630|15623|15627.1|15620.1|0
1680835500000|2023-04-07 02:45:00|15629|15622|15627.1|15620.1|15629.9|15622.9|15627.1|15620.1|0
1680835800000|2023-04-07 02:50:00|15628|15621|15627.7|15620.7|15628|15621|15627.1|15620.1|0
1680836100000|2023-04-07 02:55:00|15626.7|15619.7|15626.7|15619.7|15626.7|15619.7|15626.7|15619.7|0
1680836400000|2023-04-07 03:00:00|15627.7|15620.7|15628.6|15621.6|15629.6|15622.6|15627.7|15620.7|0
1680836700000|2023-04-07 03:05:00|15628.7|15621.7|15628.7|15621.7|15628.7|15621.7|15627.7|15620.7|0
1680837000000|2023-04-07 03:10:00|15627.7|15620.7|15628.7|15621.7|15630.6|15623.6|15627.7|15620.7|0
1680837300000|2023-04-07 03:15:00|15629.2|15622.2|15630.7|15623.7|15630.7|15623.7|15628.7|15621.7|0
1680837600000|2023-04-07 03:20:00|15629.7|15622.7|15629.7|15622.7|15630.7|15623.7|15629.7|15622.7|0
1680837900000|2023-04-07 03:25:00|15628.7|15621.7|15628.7|15621.7|15628.7|15621.7|15627.8|15620.8|0
1680838200000|2023-04-07 03:30:00|15627.8|15620.8|15626.8|15619.8|15628.2|15621.2|15626.8|15619.8|0
1680838500000|2023-04-07 03:35:00|15627.8|15620.8|15626.9|15619.9|15627.9|15620.9|15626|15619|0
1680838800000|2023-04-07 03:40:00|15627.4|15620.4|15627.9|15620.9|15627.9|15620.9|15626.9|15619.9|0
1680839100000|2023-04-07 03:45:00|15628.9|15621.9|15628.9|15621.9|15628.9|15621.9|15628.9|15621.9|0
1680839400000|2023-04-07 03:50:00|15627.9|15620.9|15627.9|15620.9|15628.9|15621.9|15627|15620|0
1680839700000|2023-04-07 03:55:00|15627|15620|15628.9|15621.9|15628.9|15621.9|15627|15620|0
1680840000000|2023-04-07 04:00:00|15629.9|15622.9|15629.9|15622.9|15629.9|15622.9|15628.9|15621.9|0
1680840300000|2023-04-07 04:05:00|15629|15622|15629|15622|15630|15623|15629|15622|0
1680840600000|2023-04-07 04:10:00|15628.1|15621.1|15629|15622|15629|15622|15627.1|15620.1|0
1680840900000|2023-04-07 04:15:00|15629.1|15622.1|15631|15624|15631|15624|15629.1|15622.1|0
1680841200000|2023-04-07 04:20:00|15630.5|15623.5|15630.1|15623.1|15631|15624|15630|15623|0
1680841500000|2023-04-07 04:25:00|15631|15624|15631|15624|15632|15625|15630.5|15623.5|0
1680841800000|2023-04-07 04:30:00|15632|15625|15631|15624|15632|15625|15631|15624|0
1680842700000|2023-04-07 04:45:00|15632|15625|15631|15624|15632|15625|15631|15624|0
1680843000000|2023-04-07 04:50:00|15631.5|15624.5|15631|15624|15632|15625|15631|15624|0
1680843300000|2023-04-07 04:55:00|15631.5|15624.5|15630.2|15623.2|15632|15625|15630.2|15623.2|0
1680843600000|2023-04-07 05:00:00|15630.7|15623.7|15628.3|15621.3|15631.2|15624.2|15628.3|15621.3|0
1680843900000|2023-04-07 05:05:00|15628.8|15621.8|15627.3|15620.3|15629.3|15622.3|15627.3|15620.3|0
1680844200000|2023-04-07 05:10:00|15628.3|15621.3|15628.5|15621.5|15628.5|15621.5|15627.3|15620.3|0
1680844500000|2023-04-07 05:15:00|15627.6|15620.6|15629.5|15622.5|15629.5|15622.5|15627.6|15620.6|0
1680844800000|2023-04-07 05:20:00|15629.3|15622.3|15628.3|15621.3|15629.3|15622.3|15627.4|15620.4|0
1680845100000|2023-04-07 05:25:00|15627.4|15620.4|15628.8|15621.8|15629.7|15622.7|15627.4|15620.4|0
1680845400000|2023-04-07 05:30:00|15629.7|15622.7|15629.7|15622.7|15630.7|15623.7|15629.7|15622.7|0
1680845700000|2023-04-07 05:35:00|15630.7|15623.7|15631.6|15624.6|15631.6|15624.6|15629.7|15622.7|0
1680846000000|2023-04-07 05:40:00|15632.5|15625.5|15632.6|15625.6|15633.5|15626.5|15632.5|15625.5|0
1680846300000|2023-04-07 05:45:00|15631.7|15624.7|15632.7|15625.7|15632.7|15625.7|15630.7|15623.7|0
1680846600000|2023-04-07 05:50:00|15630.8|15623.8|15631.8|15624.8|15631.8|15624.8|15630.8|15623.8|0
1680846900000|2023-04-07 05:55:00|15632.7|15625.7|15632.7|15625.7|15633.7|15626.7|15632.2|15625.2|0
1680847200000|2023-04-07 06:00:00|15633.7|15626.7|15628.8|15621.8|15633.7|15626.7|15628.8|15621.8|0
1680847500000|2023-04-07 06:05:00|15627.9|15620.9|15627.9|15620.9|15628.9|15621.9|15627.9|15620.9|0
1680847800000|2023-04-07 06:10:00|15627.7|15620.7|15629.6|15622.6|15630.6|15623.6|15627.7|15620.7|0
1680848100000|2023-04-07 06:15:00|15629.7|15622.7|15629.7|15622.7|15630.6|15623.6|15629.7|15622.7|0
1680848400000|2023-04-07 06:20:00|15630.6|15623.6|15630.6|15623.6|15630.6|15623.6|15629.7|15622.7|0
1680848700000|2023-04-07 06:25:00|15630.7|15623.7|15632.8|15625.8|15632.8|15625.8|15630.6|15623.6|0
1680849000000|2023-04-07 06:30:00|15633.7|15626.7|15632.8|15625.8|15634.8|15627.8|15632.8|15625.8|0
1680849300000|2023-04-07 06:35:00|15633.7|15626.7|15632.8|15625.8|15633.8|15626.8|15632.8|15625.8|0
1680849600000|2023-04-07 06:40:00|15633.8|15626.8|15633.8|15626.8|15633.8|15626.8|15632.8|15625.8|0
1680849900000|2023-04-07 06:45:00|15631.9|15624.9|15630.9|15623.9|15631.9|15624.9|15630.9|15623.9|0
1680850200000|2023-04-07 06:50:00|15631.9|15624.9|15630.8|15623.8|15631.9|15624.9|15630.8|15623.8|0
1680850500000|2023-04-07 06:55:00|15629.9|15622.9|15629|15622|15629.9|15622.9|15628.9|15621.9|0
1680850800000|2023-04-07 07:00:00|15629.5|15622.5|15625.6|15618.6|15629.5|15622.5|15623.7|15616.7|0
1680851100000|2023-04-07 07:05:00|15624.6|15617.6|15624.6|15617.6|15624.6|15617.6|15622.7|15615.7|0
1680851400000|2023-04-07 07:10:00|15624.7|15617.7|15626.1|15619.1|15627.5|15620.5|15624.2|15617.2|0
1680851700000|2023-04-07 07:15:00|15627.1|15620.1|15625.2|15618.2|15628|15621|15624.2|15617.2|0
1680852000000|2023-04-07 07:20:00|15625.6|15618.6|15625.2|15618.2|15626.2|15619.2|15625.2|15618.2|0
1680852300000|2023-04-07 07:25:00|15624.3|15617.3|15618.7|15611.7|15624.3|15617.3|15617.9|15610.9|0
1680852600000|2023-04-07 07:30:00|15619.7|15612.7|15622|15615|15622|15615|15619.7|15612.7|0
1680852900000|2023-04-07 07:35:00|15623|15616|15624.3|15617.3|15625.3|15618.3|15622|15615|0
1680853200000|2023-04-07 07:40:00|15624.4|15617.4|15622.9|15615.9|15625.3|15618.3|15622.9|15615.9|0
1680853500000|2023-04-07 07:45:00|15621.9|15614.9|15620.9|15613.9|15623.9|15616.9|15620.9|15613.9|0
1680853800000|2023-04-07 07:50:00|15621.9|15614.9|15622.3|15615.3|15623.2|15616.2|15620|15613|0
1680854100000|2023-04-07 07:55:00|15621.3|15614.3|15622.2|15615.2|15623.3|15616.3|15621.3|15614.3|0
1680854400000|2023-04-07 08:00:00|15621.3|15614.3|15624.1|15617.1|15625.1|15618.1|15621.3|15614.3|0
1680854700000|2023-04-07 08:05:00|15623.2|15616.2|15625|15618|15625|15618|15623.1|15616.1|0
1680855000000|2023-04-07 08:10:00|15626|15619|15625.1|15618.1|15626|15619|15625|15618|0
1680855300000|2023-04-07 08:15:00|15626|15619|15625.2|15618.2|15626|15619|15625.1|15618.1|0
1680855600000|2023-04-07 08:20:00|15626.1|15619.1|15625.2|15618.2|15626.1|15619.1|15625.2|15618.2|0
1680855900000|2023-04-07 08:25:00|15626.1|15619.1|15629|15622|15629|15622|15626.1|15619.1|0
1680856200000|2023-04-07 08:30:00|15628|15621|15629.2|15622.2|15632.1|15625.1|15628|15621|0
1680856500000|2023-04-07 08:35:00|15629.6|15622.6|15629.2|15622.2|15630.1|15623.1|15628.2|15621.2|0
1680856800000|2023-04-07 08:40:00|15628.2|15621.2|15627.3|15620.3|15628.2|15621.2|15627.3|15620.3|0
1680857100000|2023-04-07 08:45:00|15627.7|15620.7|15628.2|15621.2|15630.2|15623.2|15627.7|15620.7|0
1680857400000|2023-04-07 08:50:00|15629.2|15622.2|15632.1|15625.1|15632.1|15625.1|15629.2|15622.2|0
1680857700000|2023-04-07 08:55:00|15632.6|15625.6|15634.1|15627.1|15634.1|15627.1|15632.1|15625.1|0
1680858000000|2023-04-07 09:00:00|15633.2|15626.2|15634.2|15627.2|15634.2|15627.2|15633.2|15626.2|0
1680858300000|2023-04-07 09:05:00|15635.1|15628.1|15633.2|15626.2|15635.1|15628.1|15630.3|15623.3|0
1680858600000|2023-04-07 09:10:00|15632.7|15625.7|15632.2|15625.2|15633.2|15626.2|15632.2|15625.2|0
1680858900000|2023-04-07 09:15:00|15633.2|15626.2|15636.2|15629.2|15636.2|15629.2|15633.2|15626.2|0
1680859200000|2023-04-07 09:20:00|15635.7|15628.7|15636.5|15629.5|15637.4|15630.4|15635.3|15628.3|0
1680859500000|2023-04-07 09:25:00|15637.4|15630.4|15635.4|15628.4|15637.4|15630.4|15635.4|15628.4|0
1680859800000|2023-04-07 09:30:00|15635.9|15628.9|15634.4|15627.4|15636.4|15629.4|15634.4|15627.4|0
1680860100000|2023-04-07 09:35:00|15634.9|15627.9|15635.4|15628.4|15636.4|15629.4|15634.4|15627.4|0
1680860400000|2023-04-07 09:40:00|15636.4|15629.4|15638.7|15631.7|15640.2|15633.2|15636.4|15629.4|0
1680860700000|2023-04-07 09:45:00|15639.2|15632.2|15636.4|15629.4|15639.2|15632.2|15636.4|15629.4|0
1680861000000|2023-04-07 09:50:00|15637.4|15630.4|15634.3|15627.3|15637.4|15630.4|15634.3|15627.3|0
1680861300000|2023-04-07 09:55:00|15636.2|15629.2|15636.1|15629.1|15636.2|15629.2|15636.1|15629.1|0
1680861600000|2023-04-07 10:00:00|15637.1|15630.1|15636.1|15629.1|15637.1|15630.1|15635.1|15628.1|0
1680861900000|2023-04-07 10:05:00|15637|15630|15636.1|15629.1|15637.1|15630.1|15635.2|15628.2|0
1680862200000|2023-04-07 10:10:00|15635.6|15628.6|15636.2|15629.2|15636.2|15629.2|15634.3|15627.3|0
1680862500000|2023-04-07 10:15:00|15635.2|15628.2|15635.1|15628.1|15635.2|15628.2|15634.1|15627.1|0
1680862800000|2023-04-07 10:20:00|15635.5|15628.5|15636|15629|15636|15629|15635|15628|0
1680863100000|2023-04-07 10:25:00|15635|15628|15634.7|15627.7|15635.4|15628.4|15633.8|15626.8|0
1680863400000|2023-04-07 10:30:00|15635.2|15628.2|15634.9|15627.9|15636.8|15629.8|15634.9|15627.9|0
1680863700000|2023-04-07 10:35:00|15635.9|15628.9|15636.8|15629.8|15636.8|15629.8|15635.9|15628.9|0
1680864000000|2023-04-07 10:40:00|15634.9|15627.9|15634.8|15627.8|15636.7|15629.7|15634.8|15627.8|0
1680864300000|2023-04-07 10:45:00|15635.2|15628.2|15634.8|15627.8|15635.7|15628.7|15633.8|15626.8|0
1680864600000|2023-04-07 10:50:00|15635.7|15628.7|15635.7|15628.7|15636.7|15629.7|15635.7|15628.7|0
1680864900000|2023-04-07 10:55:00|15636.7|15629.7|15637.6|15630.6|15637.6|15630.6|15635.7|15628.7|0
1680865200000|2023-04-07 11:00:00|15636.7|15629.7|15636.7|15629.7|15638.6|15631.6|15636.7|15629.7|0
1680865500000|2023-04-07 11:05:00|15635.7|15628.7|15634.6|15627.6|15636.7|15629.7|15634.6|15627.6|0
1680865800000|2023-04-07 11:10:00|15634.7|15627.7|15632.8|15625.8|15636.6|15629.6|15632.8|15625.8|0
1680866100000|2023-04-07 11:15:00|15631.8|15624.8|15630.8|15623.8|15631.8|15624.8|15629.8|15622.8|0
1680866400000|2023-04-07 11:20:00|15631.7|15624.7|15635.5|15628.5|15635.5|15628.5|15631.7|15624.7|0
1680866700000|2023-04-07 11:25:00|15636.5|15629.5|15637.5|15630.5|15638.4|15631.4|15636.5|15629.5|0
1680867000000|2023-04-07 11:30:00|15638.4|15631.4|15639.3|15632.3|15641.3|15634.3|15638.4|15631.4|0
1680867300000|2023-04-07 11:35:00|15640.3|15633.3|15639.4|15632.4|15641.2|15634.2|15639.4|15632.4|0
1680867600000|2023-04-07 11:40:00|15638.4|15631.4|15637.5|15630.5|15639.4|15632.4|15635.5|15628.5|0
1680867900000|2023-04-07 11:45:00|15637|15630|15632.7|15625.7|15639.4|15632.4|15632.7|15625.7|0
1680868200000|2023-04-07 11:50:00|15633.7|15626.7|15628.9|15621.9|15633.7|15626.7|15627.9|15620.9|0
1680868500000|2023-04-07 11:55:00|15627.9|15620.9|15627.9|15620.9|15628.9|15621.9|15626|15619|0
1680868800000|2023-04-07 12:00:00|15627|15620|15615.2|15608.2|15627|15620|15614.3|15607.3|0
1680869100000|2023-04-07 12:05:00|15615.3|15608.3|15615.6|15608.6|15616.4|15609.4|15612|15605|0
1680869400000|2023-04-07 12:10:00|15616.6|15609.6|15621.9|15614.9|15621.9|15614.9|15616.6|15609.6|0
1680869700000|2023-04-07 12:15:00|15620.9|15613.9|15619.3|15612.3|15622.2|15615.2|15619.3|15612.3|0
1680870000000|2023-04-07 12:20:00|15620.3|15613.3|15631.2|15624.2|15631.2|15624.2|15619.3|15612.3|0
1680870300000|2023-04-07 12:25:00|15630.2|15623.2|15631.2|15624.2|15632.6|15625.6|15622|15615|0
1680870600000|2023-04-07 12:30:00|15633.1|15626.1|15697.2|15690.2|15711.3|15704.3|15611.1|15604.1|0
1680870900000|2023-04-07 12:35:00|15698.6|15691.6|15659.9|15652.9|15700.6|15693.6|15652.9|15645.9|0
1680871200000|2023-04-07 12:40:00|15660.9|15653.9|15670.7|15663.7|15675.6|15668.6|15652.8|15645.8|0
1680871500000|2023-04-07 12:45:00|15671.2|15664.2|15685.1|15678.1|15689.5|15682.5|15670.7|15663.7|0
1680871800000|2023-04-07 12:50:00|15684.1|15677.1|15675.9|15668.9|15684.1|15677.1|15673|15666|0
1680872100000|2023-04-07 12:55:00|15676|15669|15675.8|15668.8|15684|15677|15672.4|15665.4|0
1680872400000|2023-04-07 13:00:00|15674.8|15667.8|15685.3|15678.3|15687.2|15680.2|15674.8|15667.8|0
1680872700000|2023-04-07 13:05:00|15686.3|15679.3|15687.6|15680.6|15687.6|15680.6|15679.2|15672.2|0
1680873000000|2023-04-07 13:10:00|15688.5|15681.5|15691|15684|15694.3|15687.3|15682.8|15675.8|0
1681077600000|2023-04-09 22:00:00|15675.8|15668.8|15676.4|15669.4|15677.4|15670.4|15674.9|15667.9|0
1681077900000|2023-04-09 22:05:00|15676.9|15669.9|15682.2|15675.2|15682.2|15675.2|15673.2|15666.2|0
1681078200000|2023-04-09 22:10:00|15683.1|15676.1|15688.9|15681.9|15688.9|15681.9|15678.4|15671.4|0
1681078500000|2023-04-09 22:15:00|15687.9|15680.9|15688.5|15681.5|15695.6|15688.6|15687.9|15680.9|0
1681078800000|2023-04-09 22:20:00|15687.5|15680.5|15688.3|15681.3|15689.3|15682.3|15681.6|15674.6|0
1681079100000|2023-04-09 22:25:00|15689.2|15682.2|15684.1|15677.1|15689.8|15682.8|15683.1|15676.1|0
1681079400000|2023-04-09 22:30:00|15684.5|15677.5|15685.6|15678.6|15687|15680|15682.1|15675.1|0
1681079700000|2023-04-09 22:35:00|15686.1|15679.1|15687.1|15680.1|15687.1|15680.1|15685.1|15678.1|0
1681080000000|2023-04-09 22:40:00|15686.1|15679.1|15684.8|15677.8|15688.6|15681.6|15682.9|15675.9|0
1681080300000|2023-04-09 22:45:00|15685.8|15678.8|15684|15677|15686.9|15679.9|15682.1|15675.1|0
1681080600000|2023-04-09 22:50:00|15683|15676|15681.1|15674.1|15684|15677|15680.2|15673.2|0
1681080900000|2023-04-09 22:55:00|15680.2|15673.2|15681.1|15674.1|15682.1|15675.1|15679.2|15672.2|0
1681081200000|2023-04-09 23:00:00|15680.2|15673.2|15671.4|15664.4|15680.3|15673.3|15671.4|15664.4|0
1681081500000|2023-04-09 23:05:00|15671.9|15664.9|15665.6|15658.6|15672.6|15665.6|15662.7|15655.7|0
1681081800000|2023-04-09 23:10:00|15666.5|15659.5|15662|15655|15666.5|15659.5|15658|15651|0
1681082100000|2023-04-09 23:15:00|15661|15654|15660.7|15653.7|15664.5|15657.5|15660.7|15653.7|0
1681082400000|2023-04-09 23:20:00|15661.6|15654.6|15665.5|15658.5|15666.4|15659.4|15660.7|15653.7|0
1681082700000|2023-04-09 23:25:00|15665.9|15658.9|15663.6|15656.6|15665.9|15658.9|15662.6|15655.6|0
1681083000000|2023-04-09 23:30:00|15664.5|15657.5|15661.7|15654.7|15664.7|15657.7|15660.7|15653.7|0
1681083300000|2023-04-09 23:35:00|15660.7|15653.7|15664.6|15657.6|15665.6|15658.6|15659.3|15652.3|0
1681083600000|2023-04-09 23:40:00|15665.6|15658.6|15663.6|15656.6|15666.5|15659.5|15661.7|15654.7|0
1681083900000|2023-04-09 23:45:00|15664.6|15657.6|15665.6|15658.6|15666.5|15659.5|15662.7|15655.7|0
1681084200000|2023-04-09 23:50:00|15666.5|15659.5|15664.8|15657.8|15667.6|15660.6|15664.7|15657.7|0
1681084500000|2023-04-09 23:55:00|15663.8|15656.8|15662.9|15655.9|15664.8|15657.8|15661.9|15654.9|0
1681084800000|2023-04-10 00:00:00|15663|15656|15665.7|15658.7|15665.7|15658.7|15660.2|15653.2|0
1681085100000|2023-04-10 00:05:00|15666.7|15659.7|15670.9|15663.9|15671.9|15664.9|15666.7|15659.7|0
1681085400000|2023-04-10 00:10:00|15670|15663|15671|15664|15672.9|15665.9|15668.1|15661.1|0
1681085700000|2023-04-10 00:15:00|15668.1|15661.1|15662.3|15655.3|15668.1|15661.1|15661.3|15654.3|0
1681086000000|2023-04-10 00:20:00|15663.2|15656.2|15655.5|15648.5|15663.2|15656.2|15653.6|15646.6|0
1681086300000|2023-04-10 00:25:00|15656.4|15649.4|15653.2|15646.2|15656.4|15649.4|15649.8|15642.8|0
1681086600000|2023-04-10 00:30:00|15654.1|15647.1|15650.3|15643.3|15654.1|15647.1|15649.3|15642.3|0
1681086900000|2023-04-10 00:35:00|15651.2|15644.2|15651.3|15644.3|15652.3|15645.3|15648.4|15641.4|0
1681087200000|2023-04-10 00:40:00|15652.3|15645.3|15654.3|15647.3|15655.2|15648.2|15651.3|15644.3|0
1681087500000|2023-04-10 00:45:00|15653.3|15646.3|15654.3|15647.3|15656.2|15649.2|15651.4|15644.4|0
1681087800000|2023-04-10 00:50:00|15653.8|15646.8|15652.4|15645.4|15655.3|15648.3|15651.4|15644.4|0
1681088100000|2023-04-10 00:55:00|15653.3|15646.3|15651.4|15644.4|15654.3|15647.3|15651.4|15644.4|0
1681088400000|2023-04-10 01:00:00|15652.4|15645.4|15653.3|15646.3|15654.3|15647.3|15651.4|15644.4|0
1681088700000|2023-04-10 01:05:00|15654.3|15647.3|15654.6|15647.6|15656.2|15649.2|15653.3|15646.3|0
1681089000000|2023-04-10 01:10:00|15655.6|15648.6|15654.7|15647.7|15656.6|15649.6|15651.7|15644.7|0
1681089300000|2023-04-10 01:15:00|15653.7|15646.7|15654.7|15647.7|15656.6|15649.6|15652.8|15645.8|0
1681089600000|2023-04-10 01:20:00|15653.7|15646.7|15650.9|15643.9|15654.7|15647.7|15650|15643|0
1681089900000|2023-04-10 01:25:00|15650|15643|15651.9|15644.9|15651.9|15644.9|15648.1|15641.1|0
1681090200000|2023-04-10 01:30:00|15652.8|15645.8|15653|15646|15653.9|15646.9|15651.8|15644.8|0
1681090500000|2023-04-10 01:35:00|15652.5|15645.5|15653|15646|15654|15647|15652|15645|0
1681090800000|2023-04-10 01:40:00|15654|15647|15654.9|15647.9|15654.9|15647.9|15653|15646|0
1681091100000|2023-04-10 01:45:00|15655.9|15648.9|15655.9|15648.9|15655.9|15648.9|15653.9|15646.9|0
1681091400000|2023-04-10 01:50:00|15655|15648|15657.9|15650.9|15658.8|15651.8|15655|15648|0
1681091700000|2023-04-10 01:55:00|15656.9|15649.9|15656.9|15649.9|15657.9|15650.9|15656|15649|0
1681092000000|2023-04-10 02:00:00|15657|15650|15656.2|15649.2|15657|15650|15654.1|15647.1|0
1681092300000|2023-04-10 02:05:00|15655.2|15648.2|15657.1|15650.1|15658.1|15651.1|15654.3|15647.3|0
1681092600000|2023-04-10 02:10:00|15656.6|15649.6|15659.1|15652.1|15660|15653|15656.2|15649.2|0
1681092900000|2023-04-10 02:15:00|15658.1|15651.1|15655|15648|15658.6|15651.6|15654|15647|0
1681093200000|2023-04-10 02:20:00|15655.9|15648.9|15655|15648|15657.9|15650.9|15655|15648|0
1681093500000|2023-04-10 02:25:00|15654|15647|15655.9|15648.9|15655.9|15648.9|15654|15647|0
1681093800000|2023-04-10 02:30:00|15654|15647|15647.3|15640.3|15655|15648|15646.4|15639.4|0
1681094100000|2023-04-10 02:35:00|15648.2|15641.2|15644.5|15637.5|15650.1|15643.1|15642.5|15635.5|0
1681094400000|2023-04-10 02:40:00|15645.4|15638.4|15646.7|15639.7|15646.7|15639.7|15644.5|15637.5|0
1681094700000|2023-04-10 02:45:00|15645.7|15638.7|15645.8|15638.8|15645.8|15638.8|15644.8|15637.8|0
1681095000000|2023-04-10 02:50:00|15646.3|15639.3|15651.6|15644.6|15651.6|15644.6|15646.3|15639.3|0
1681095300000|2023-04-10 02:55:00|15650.6|15643.6|15650.6|15643.6|15651.6|15644.6|15650.6|15643.6|0
1681095600000|2023-04-10 03:00:00|15651.6|15644.6|15650.6|15643.6|15651.6|15644.6|15649.7|15642.7|0
1681095900000|2023-04-10 03:05:00|15649.7|15642.7|15651.6|15644.6|15652.5|15645.5|15649.7|15642.7|0
1681096200000|2023-04-10 03:10:00|15652.5|15645.5|15652.5|15645.5|15652.5|15645.5|15650.6|15643.6|0
1681096500000|2023-04-10 03:15:00|15651.6|15644.6|15652.7|15645.7|15652.7|15645.7|15650.8|15643.8|0
1681096800000|2023-04-10 03:20:00|15651.8|15644.8|15650.8|15643.8|15652.7|15645.7|15650.8|15643.8|0
1681097100000|2023-04-10 03:25:00|15649.8|15642.8|15650.8|15643.8|15650.8|15643.8|15649.8|15642.8|0
1681097400000|2023-04-10 03:30:00|15650.7|15643.7|15649.7|15642.7|15650.7|15643.7|15648.8|15641.8|0
1681097700000|2023-04-10 03:35:00|15650.7|15643.7|15651.6|15644.6|15653.5|15646.5|15650.7|15643.7|0
1681098000000|2023-04-10 03:40:00|15650.7|15643.7|15648.8|15641.8|15651.6|15644.6|15648.8|15641.8|0
1681098300000|2023-04-10 03:45:00|15648.3|15641.3|15652.6|15645.6|15652.6|15645.6|15646.9|15639.9|0
1681098600000|2023-04-10 03:50:00|15652.1|15645.1|15651.7|15644.7|15652.1|15645.1|15651.7|15644.7|0
1681098900000|2023-04-10 03:55:00|15652.6|15645.6|15649.8|15642.8|15652.6|15645.6|15649.8|15642.8|0
1681099200000|2023-04-10 04:00:00|15650.8|15643.8|15646.9|15639.9|15650.8|15643.8|15646|15639|0
1681099500000|2023-04-10 04:05:00|15646|15639|15647.9|15640.9|15647.9|15640.9|15646|15639|0
1681099800000|2023-04-10 04:10:00|15646.9|15639.9|15647.9|15640.9|15648.9|15641.9|15646.9|15639.9|0
1681100100000|2023-04-10 04:15:00|15648.9|15641.9|15649.9|15642.9|15650.8|15643.8|15647.9|15640.9|0
1681100400000|2023-04-10 04:20:00|15650.8|15643.8|15647.9|15640.9|15650.9|15643.9|15647.9|15640.9|0
1681100700000|2023-04-10 04:25:00|15648.9|15641.9|15648|15641|15649|15642|15647.9|15640.9|0
1681101000000|2023-04-10 04:30:00|15649|15642|15652.9|15645.9|15653.9|15646.9|15648.1|15641.1|0
1681101300000|2023-04-10 04:35:00|15652.4|15645.4|15652.1|15645.1|15653.9|15646.9|15651.1|15644.1|0
1681101600000|2023-04-10 04:40:00|15652|15645|15650.2|15643.2|15652.1|15645.1|15650.2|15643.2|0
1681101900000|2023-04-10 04:45:00|15651.1|15644.1|15650.2|15643.2|15651.1|15644.1|15649.2|15642.2|0
1681102200000|2023-04-10 04:50:00|15649.2|15642.2|15649.9|15642.9|15650.9|15643.9|15649|15642|0
1681102500000|2023-04-10 04:55:00|15649.4|15642.4|15648.1|15641.1|15649.9|15642.9|15647|15640|0
1681102800000|2023-04-10 05:00:00|15648|15641|15647.2|15640.2|15649.1|15642.1|15646.2|15639.2|0
1681103100000|2023-04-10 05:05:00|15646.2|15639.2|15645.3|15638.3|15646.2|15639.2|15644.3|15637.3|0
1681103400000|2023-04-10 05:10:00|15646.3|15639.3|15643|15636|15646.3|15639.3|15643|15636|0
1681103700000|2023-04-10 05:15:00|15644|15637|15642.1|15635.1|15644|15637|15641.2|15634.2|0
1681104000000|2023-04-10 05:20:00|15641.2|15634.2|15644.9|15637.9|15644.9|15637.9|15640.1|15633.1|0
1681104300000|2023-04-10 05:25:00|15644|15637|15646|15639|15646.9|15639.9|15643|15636|0
1681104600000|2023-04-10 05:30:00|15646.9|15639.9|15647.9|15640.9|15647.9|15640.9|15645.1|15638.1|0
1681104900000|2023-04-10 05:35:00|15648.9|15641.9|15645|15638|15648.9|15641.9|15644|15637|0
1681105200000|2023-04-10 05:40:00|15646.5|15639.5|15645.5|15638.5|15647.4|15640.4|15644.6|15637.6|0
1681105500000|2023-04-10 05:45:00|15644.5|15637.5|15644.4|15637.4|15646.4|15639.4|15643.6|15636.6|0
1681105800000|2023-04-10 05:50:00|15644.3|15637.3|15640.6|15633.6|15645.2|15638.2|15639.5|15632.5|0
1681106100000|2023-04-10 05:55:00|15641|15634|15641.8|15634.8|15641.8|15634.8|15639.7|15632.7|0
1681106400000|2023-04-10 06:00:00|15640.9|15633.9|15638.1|15631.1|15641.8|15634.8|15638|15631|0
1681106700000|2023-04-10 06:05:00|15639.1|15632.1|15636.9|15629.9|15640.1|15633.1|15634.8|15627.8|0
1681107000000|2023-04-10 06:10:00|15637.8|15630.8|15640.1|15633.1|15642.9|15635.9|15637.8|15630.8|0
1681107300000|2023-04-10 06:15:00|15641|15634|15638.1|15631.1|15642|15635|15638.1|15631.1|0
1681107600000|2023-04-10 06:20:00|15638.2|15631.2|15639.1|15632.1|15639.1|15632.1|15636.2|15629.2|0
1681107900000|2023-04-10 06:25:00|15638.2|15631.2|15639.2|15632.2|15639.2|15632.2|15637.2|15630.2|0
1681108200000|2023-04-10 06:30:00|15639.1|15632.1|15644|15637|15645|15638|15639.1|15632.1|0
1681108500000|2023-04-10 06:35:00|15645|15638|15644.1|15637.1|15645|15638|15643|15636|0
1681108800000|2023-04-10 06:40:00|15645|15638|15640.3|15633.3|15645|15638|15639.4|15632.4|0
1681109100000|2023-04-10 06:45:00|15639.3|15632.3|15641.6|15634.6|15644.1|15637.1|15639.3|15632.3|0
1681109400000|2023-04-10 06:50:00|15642.5|15635.5|15642.3|15635.3|15642.8|15635.8|15640.6|15633.6|0
1681109700000|2023-04-10 06:55:00|15641.9|15634.9|15637.3|15630.3|15643.1|15636.1|15636.3|15629.3|0
1681110000000|2023-04-10 07:00:00|15638.2|15631.2|15636.2|15629.2|15638.2|15631.2|15635.3|15628.3|0
1681110300000|2023-04-10 07:05:00|15636.3|15629.3|15638|15631|15639.1|15632.1|15635.3|15628.3|0
1681110600000|2023-04-10 07:10:00|15639|15632|15637.7|15630.7|15639|15632|15636.7|15629.7|0
1681110900000|2023-04-10 07:15:00|15638.1|15631.1|15639.6|15632.6|15641.6|15634.6|15637.6|15630.6|0
1681111200000|2023-04-10 07:20:00|15638.7|15631.7|15643|15636|15643|15636|15638.7|15631.7|0
1681111500000|2023-04-10 07:25:00|15642.8|15635.8|15641.1|15634.1|15644.8|15637.8|15641.1|15634.1|0
1681111800000|2023-04-10 07:30:00|15641.5|15634.5|15638.2|15631.2|15642.1|15635.1|15638.2|15631.2|0
1681112100000|2023-04-10 07:35:00|15639.2|15632.2|15638.1|15631.1|15639.2|15632.2|15637.3|15630.3|0
1681112400000|2023-04-10 07:40:00|15639.1|15632.1|15641.9|15634.9|15641.9|15634.9|15639.1|15632.1|0
1681112700000|2023-04-10 07:45:00|15641|15634|15643|15636|15643|15636|15641|15634|0
1681113000000|2023-04-10 07:50:00|15643.9|15636.9|15648.2|15641.2|15649.1|15642.1|15642.9|15635.9|0
1681113300000|2023-04-10 07:55:00|15649.1|15642.1|15649|15642|15649.1|15642.1|15648.1|15641.1|0
1681113600000|2023-04-10 08:00:00|15649.2|15642.2|15650.2|15643.2|15651.2|15644.2|15648.9|15641.9|0
1681113900000|2023-04-10 08:05:00|15649.7|15642.7|15654.4|15647.4|15654.4|15647.4|15649.3|15642.3|0
1681114200000|2023-04-10 08:10:00|15653.4|15646.4|15652.9|15645.9|15654.7|15647.7|15651.9|15644.9|0
1681114500000|2023-04-10 08:15:00|15651.9|15644.9|15654.1|15647.1|15659.2|15652.2|15651.3|15644.3|0
1681114800000|2023-04-10 08:20:00|15653.2|15646.2|15651.2|15644.2|15654.1|15647.1|15651.2|15644.2|0
1681115100000|2023-04-10 08:25:00|15651|15644|15650.1|15643.1|15651.9|15644.9|15650|15643|0
1681115400000|2023-04-10 08:30:00|15651|15644|15652.9|15645.9|15653.8|15646.8|15651|15644|0
1681115700000|2023-04-10 08:35:00|15653.9|15646.9|15653.9|15646.9|15653.9|15646.9|15652|15645|0
1681116000000|2023-04-10 08:40:00|15653.8|15646.8|15655.8|15648.8|15655.8|15648.8|15652.9|15645.9|0
1681116300000|2023-04-10 08:45:00|15656.8|15649.8|15659.2|15652.2|15660.2|15653.2|15656.8|15649.8|0
1681116600000|2023-04-10 08:50:00|15659.7|15652.7|15659.8|15652.8|15660.2|15653.2|15657|15650|0
1681116900000|2023-04-10 08:55:00|15659.7|15652.7|15662.2|15655.2|15662.6|15655.6|15659.7|15652.7|0
1681117200000|2023-04-10 09:00:00|15663.2|15656.2|15656.7|15649.7|15663.5|15656.5|15656.7|15649.7|0
1681117500000|2023-04-10 09:05:00|15655.7|15648.7|15655|15648|15656|15649|15655|15648|0
1681117800000|2023-04-10 09:10:00|15656|15649|15660.8|15653.8|15661.7|15654.7|15655|15648|0
1681118100000|2023-04-10 09:15:00|15660.9|15653.9|15659.8|15652.8|15661.9|15654.9|15659.8|15652.8|0
1681118400000|2023-04-10 09:20:00|15660.8|15653.8|15659.8|15652.8|15660.9|15653.9|15659.8|15652.8|0
1681118700000|2023-04-10 09:25:00|15660.8|15653.8|15661|15654|15661|15654|15659.1|15652.1|0
1681119000000|2023-04-10 09:30:00|15661.2|15654.2|15661.9|15654.9|15662.9|15655.9|15660.3|15653.3|0
1681119300000|2023-04-10 09:35:00|15662.9|15655.9|15663|15656|15663.9|15656.9|15661.9|15654.9|0
1681119600000|2023-04-10 09:40:00|15662.9|15655.9|15664.9|15657.9|15664.9|15657.9|15662|15655|0
1681119900000|2023-04-10 09:45:00|15665|15658|15664.9|15657.9|15667.5|15660.5|15664.9|15657.9|0
1681120200000|2023-04-10 09:50:00|15665.8|15658.8|15660.1|15653.1|15665.9|15658.9|15660.1|15653.1|0
1681120500000|2023-04-10 09:55:00|15660.6|15653.6|15661.9|15654.9|15662|15655|15659.1|15652.1|0
1681120800000|2023-04-10 10:00:00|15660.9|15653.9|15664.3|15657.3|15664.3|15657.3|15660.9|15653.9|0
1681121100000|2023-04-10 10:05:00|15663.8|15656.8|15662.8|15655.8|15663.8|15656.8|15662.8|15655.8|0
1681121400000|2023-04-10 10:10:00|15662.3|15655.3|15662.8|15655.8|15662.8|15655.8|15659.9|15652.9|0
1681121700000|2023-04-10 10:15:00|15663.3|15656.3|15663.8|15656.8|15665.7|15658.7|15662.8|15655.8|0
1681122000000|2023-04-10 10:20:00|15664.8|15657.8|15663.8|15656.8|15665.7|15658.7|15662.8|15655.8|0
1681122300000|2023-04-10 10:25:00|15662.8|15655.8|15661.8|15654.8|15663.8|15656.8|15661.8|15654.8|0
1681122600000|2023-04-10 10:30:00|15662.7|15655.7|15664.9|15657.9|15664.9|15657.9|15660.1|15653.1|0
1681122900000|2023-04-10 10:35:00|15663.9|15656.9|15664.8|15657.8|15665.8|15658.8|15663|15656|0
1681123200000|2023-04-10 10:40:00|15665.8|15658.8|15664|15657|15665.8|15658.8|15662.9|15655.9|0
1681123500000|2023-04-10 10:45:00|15663|15656|15662|15655|15665|15658|15661.1|15654.1|0
1681123800000|2023-04-10 10:50:00|15663|15656|15661|15654|15663|15656|15661|15654|0
1681124100000|2023-04-10 10:55:00|15660.1|15653.1|15659.8|15652.8|15660.8|15653.8|15658.9|15651.9|0
1681124400000|2023-04-10 11:00:00|15659.9|15652.9|15657.2|15650.2|15659.9|15652.9|15655.3|15648.3|0
1681124700000|2023-04-10 11:05:00|15658.2|15651.2|15659|15652|15659|15652|15655.2|15648.2|0
1681125000000|2023-04-10 11:10:00|15660|15653|15656.1|15649.1|15660|15653|15656.1|15649.1|0
1681125300000|2023-04-10 11:15:00|15655.1|15648.1|15652.6|15645.6|15658|15651|15652.6|15645.6|0
1681125600000|2023-04-10 11:20:00|15651.6|15644.6|15643.9|15636.9|15652.6|15645.6|15642.9|15635.9|0
1681125900000|2023-04-10 11:25:00|15644.8|15637.8|15631.5|15624.5|15644.8|15637.8|15631.5|15624.5|0
1681126200000|2023-04-10 11:30:00|15631.4|15624.4|15620.3|15613.3|15631.4|15624.4|15619.2|15612.2|0
1681126500000|2023-04-10 11:35:00|15619.3|15612.3|15621.1|15614.1|15623.8|15616.8|15616.3|15609.3|0
1681126800000|2023-04-10 11:40:00|15621.2|15614.2|15624.2|15617.2|15624.7|15617.7|15619.3|15612.3|0
1681127100000|2023-04-10 11:45:00|15624.8|15617.8|15623.7|15616.7|15625.3|15618.3|15619.7|15612.7|0
1681127400000|2023-04-10 11:50:00|15624.6|15617.6|15628|15621|15629|15622|15624.2|15617.2|0
1681127700000|2023-04-10 11:55:00|15628.1|15621.1|15630.1|15623.1|15630.1|15623.1|15626.2|15619.2|0
1681128000000|2023-04-10 12:00:00|15631|15624|15618.3|15611.3|15631|15624|15617.3|15610.3|0
1681128300000|2023-04-10 12:05:00|15617.4|15610.4|15617|15610|15618|15611|15611.7|15604.7|0
1681128600000|2023-04-10 12:10:00|15616.1|15609.1|15610.5|15603.5|15617.1|15610.1|15607.8|15600.8|0
1681128900000|2023-04-10 12:15:00|15609.5|15602.5|15586.1|15579.1|15610.4|15603.4|15582.9|15575.9|0
1681129200000|2023-04-10 12:20:00|15585.2|15578.2|15581|15574|15585.9|15578.9|15576.8|15569.8|0
1681129500000|2023-04-10 12:25:00|15580.1|15573.1|15586.7|15579.7|15589.1|15582.1|15580.1|15573.1|0
1681129800000|2023-04-10 12:30:00|15586.2|15579.2|15578.6|15571.6|15588.6|15581.6|15577.7|15570.7|0
1681130100000|2023-04-10 12:35:00|15579.6|15572.6|15587.5|15580.5|15589.7|15582.7|15579.1|15572.1|0
1681130400000|2023-04-10 12:40:00|15587.6|15580.6|15592.6|15585.6|15593.9|15586.9|15587.6|15580.6|0
1681130700000|2023-04-10 12:45:00|15591.7|15584.7|15586.5|15579.5|15591.8|15584.8|15586.5|15579.5|0
1681131000000|2023-04-10 12:50:00|15585.5|15578.5|15586.9|15579.9|15590|15583|15582.7|15575.7|0
1681131300000|2023-04-10 12:55:00|15586|15579|15586.3|15579.3|15587.9|15580.9|15580.5|15573.5|0
1681131600000|2023-04-10 13:00:00|15585.4|15578.4|15590.6|15583.6|15591.5|15584.5|15582.5|15575.5|0
1681131900000|2023-04-10 13:05:00|15589.6|15582.6|15589.2|15582.2|15590.6|15583.6|15581.9|15574.9|0
1681132200000|2023-04-10 13:10:00|15588.3|15581.3|15591|15584|15594.2|15587.2|15588.3|15581.3|0
1681132500000|2023-04-10 13:15:00|15590.1|15583.1|15586.5|15579.5|15591.2|15584.2|15585.9|15578.9|0
1681132800000|2023-04-10 13:20:00|15585.5|15578.5|15587.5|15580.5|15590.3|15583.3|15585.5|15578.5|0
1681133100000|2023-04-10 13:25:00|15586.6|15579.6|15580.5|15573.5|15587.5|15580.5|15570.7|15563.7|0
1681133400000|2023-04-10 13:30:00|15579.5|15572.5|15570.5|15563.5|15589.2|15582.2|15560.2|15553.2|0
1681133700000|2023-04-10 13:35:00|15569.6|15562.6|15573.4|15566.4|15573.4|15566.4|15557.3|15550.3|0
1681134000000|2023-04-10 13:40:00|15574.4|15567.4|15586.1|15579.1|15588.9|15581.9|15569.7|15562.7|0
1681134300000|2023-04-10 13:45:00|15587|15580|15574.2|15567.2|15589.8|15582.8|15572.2|15565.2|0
1681134600000|2023-04-10 13:50:00|15573.2|15566.2|15572.6|15565.6|15578.9|15571.9|15564.2|15557.2|0
1681134900000|2023-04-10 13:55:00|15574.5|15567.5|15570|15563|15580.4|15573.4|15562.2|15555.2|0
1681135200000|2023-04-10 14:00:00|15569|15562|15590.1|15583.1|15591.2|15584.2|15562.4|15555.4|0
1681135500000|2023-04-10 14:05:00|15591.1|15584.1|15594.7|15587.7|15595.6|15588.6|15581.8|15574.8|0
1681135800000|2023-04-10 14:10:00|15595.6|15588.6|15594|15587|15600.7|15593.7|15590.3|15583.3|0
1681136100000|2023-04-10 14:15:00|15594.9|15587.9|15589|15582|15603.9|15596.9|15589|15582|0
1681136400000|2023-04-10 14:20:00|15589.1|15582.1|15586.5|15579.5|15591.1|15584.1|15582.8|15575.8|0
1681136700000|2023-04-10 14:25:00|15585.5|15578.5|15579.6|15572.6|15590.5|15583.5|15573.7|15566.7|0
1681137000000|2023-04-10 14:30:00|15580.5|15573.5|15594.1|15587.1|15596.1|15589.1|15579.6|15572.6|0
1681137300000|2023-04-10 14:35:00|15595.1|15588.1|15604.5|15597.5|15611.6|15604.6|15594.1|15587.1|0
1681137600000|2023-04-10 14:40:00|15605.5|15598.5|15611.6|15604.6|15613.5|15606.5|15596.8|15589.8|0
1681137900000|2023-04-10 14:45:00|15610.6|15603.6|15602.8|15595.8|15611.6|15604.6|15597.9|15590.9|0
1681138200000|2023-04-10 14:50:00|15600.9|15593.9|15595.1|15588.1|15600.9|15593.9|15590.3|15583.3|0
1681138500000|2023-04-10 14:55:00|15596|15589|15586.5|15579.5|15598.9|15591.9|15584.6|15577.6|0
1681138800000|2023-04-10 15:00:00|15586.2|15579.2|15599.9|15592.9|15606.9|15599.9|15585.6|15578.6|0
1681139100000|2023-04-10 15:05:00|15600.9|15593.9|15603.5|15596.5|15607.4|15600.4|15599|15592|0
1681139400000|2023-04-10 15:10:00|15604.4|15597.4|15610.8|15603.8|15613.5|15606.5|15603.5|15596.5|0
1681139700000|2023-04-10 15:15:00|15612.7|15605.7|15608|15601|15615.8|15608.8|15605.1|15598.1|0
1681140000000|2023-04-10 15:20:00|15607|15600|15600.9|15593.9|15613.6|15606.6|15599.9|15592.9|0
1681140300000|2023-04-10 15:25:00|15601.8|15594.8|15607|15600|15607.1|15600.1|15599.3|15592.3|0
1681140600000|2023-04-10 15:30:00|15608|15601|15613.6|15606.6|15613.7|15606.7|15607|15600|0
1681140900000|2023-04-10 15:35:00|15612.6|15605.6|15620.6|15613.6|15620.6|15613.6|15609.7|15602.7|0
1681141200000|2023-04-10 15:40:00|15621.5|15614.5|15621.5|15614.5|15623.4|15616.4|15614.8|15607.8|0
1681141500000|2023-04-10 15:45:00|15619.6|15612.6|15619.5|15612.5|15621.5|15614.5|15613.8|15606.8|0
1681141800000|2023-04-10 15:50:00|15618.5|15611.5|15607.2|15600.2|15620.4|15613.4|15606|15599|0
1681142100000|2023-04-10 15:55:00|15606.2|15599.2|15594.6|15587.6|15606.2|15599.2|15592.9|15585.9|0
1681142400000|2023-04-10 16:00:00|15593.7|15586.7|15584.2|15577.2|15596.1|15589.1|15577.4|15570.4|0
1681142700000|2023-04-10 16:05:00|15583.2|15576.2|15581.9|15574.9|15583.2|15576.2|15570.1|15563.1|0
1681143000000|2023-04-10 16:10:00|15580.9|15573.9|15579.2|15572.2|15586.9|15579.9|15577.2|15570.2|0
1681143300000|2023-04-10 16:15:00|15578.2|15571.2|15587|15580|15587.9|15580.9|15578.2|15571.2|0
1681143600000|2023-04-10 16:20:00|15587.9|15580.9|15593.2|15586.2|15595.2|15588.2|15587.9|15580.9|0
1681143900000|2023-04-10 16:25:00|15592.3|15585.3|15594.8|15587.8|15599|15592|15592.3|15585.3|0
1681144200000|2023-04-10 16:30:00|15595.8|15588.8|15608.4|15601.4|15612.5|15605.5|15595.8|15588.8|0
1681144500000|2023-04-10 16:35:00|15610.3|15603.3|15637.1|15630.1|15643.3|15636.3|15610.3|15603.3|0
1681144800000|2023-04-10 16:40:00|15638.1|15631.1|15636.8|15629.8|15642.8|15635.8|15631.7|15624.7|0
1681145100000|2023-04-10 16:45:00|15637.8|15630.8|15639.1|15632.1|15645.1|15638.1|15636.7|15629.7|0
1681145400000|2023-04-10 16:50:00|15640|15633|15635.1|15628.1|15642.8|15635.8|15633.2|15626.2|0
1681145700000|2023-04-10 16:55:00|15634.2|15627.2|15641.1|15634.1|15641.2|15634.2|15633.7|15626.7|0
1681146000000|2023-04-10 17:00:00|15642|15635|15640.4|15633.4|15649.2|15642.2|15638.7|15631.7|0
1681146300000|2023-04-10 17:05:00|15641.3|15634.3|15648.2|15641.2|15651.1|15644.1|15638.4|15631.4|0
1681146600000|2023-04-10 17:10:00|15649.2|15642.2|15651.3|15644.3|15657.3|15650.3|15647.3|15640.3|0
1681146900000|2023-04-10 17:15:00|15651.8|15644.8|15651.9|15644.9|15658.8|15651.8|15649.4|15642.4|0
1681147200000|2023-04-10 17:20:00|15651|15644|15644.7|15637.7|15654.6|15647.6|15642.8|15635.8|0
1681147500000|2023-04-10 17:25:00|15645.6|15638.6|15653.2|15646.2|15653.3|15646.3|15644.7|15637.7|0
1681147800000|2023-04-10 17:30:00|15654.1|15647.1|15651.1|15644.1|15655.9|15648.9|15648.2|15641.2|0
1681148100000|2023-04-10 17:35:00|15652|15645|15641.8|15634.8|15652|15645|15640.9|15633.9|0
1681148400000|2023-04-10 17:40:00|15642.8|15635.8|15642.9|15635.9|15643.7|15636.7|15634.2|15627.2|0
1681148700000|2023-04-10 17:45:00|15643.9|15636.9|15655.1|15648.1|15659|15652|15642|15635|0
1681149000000|2023-04-10 17:50:00|15656|15649|15645.8|15638.8|15657|15650|15644.8|15637.8|0
1681149300000|2023-04-10 17:55:00|15646.2|15639.2|15647.6|15640.6|15651.9|15644.9|15643.2|15636.2|0
1681149600000|2023-04-10 18:00:00|15649.5|15642.5|15647.5|15640.5|15649.5|15642.5|15638.8|15631.8|0
1681149900000|2023-04-10 18:05:00|15648.5|15641.5|15645.6|15638.6|15655.2|15648.2|15645.6|15638.6|0
1681150200000|2023-04-10 18:10:00|15644.6|15637.6|15654|15647|15656.9|15649.9|15642.7|15635.7|0
1681150500000|2023-04-10 18:15:00|15654.9|15647.9|15658.4|15651.4|15663.9|15656.9|15654|15647|0
1681150800000|2023-04-10 18:20:00|15657.9|15650.9|15652.7|15645.7|15661.3|15654.3|15652.7|15645.7|0
1681151100000|2023-04-10 18:25:00|15651.8|15644.8|15650.8|15643.8|15654.5|15647.5|15647.9|15640.9|0
1681151400000|2023-04-10 18:30:00|15651.3|15644.3|15649.9|15642.9|15658.5|15651.5|15648|15641|0
1681151700000|2023-04-10 18:35:00|15650.9|15643.9|15648.2|15641.2|15651.9|15644.9|15644.2|15637.2|0
1681152000000|2023-04-10 18:40:00|15647.2|15640.2|15640.9|15633.9|15649.1|15642.1|15638.1|15631.1|0
1681152300000|2023-04-10 18:45:00|15640|15633|15645.4|15638.4|15646.6|15639.6|15639|15632|0
1681152600000|2023-04-10 18:50:00|15646.3|15639.3|15653|15646|15658.7|15651.7|15646.3|15639.3|0
1681152900000|2023-04-10 18:55:00|15653.9|15646.9|15663.9|15656.9|15666.9|15659.9|15653|15646|0
1681153200000|2023-04-10 19:00:00|15664.8|15657.8|15663.5|15656.5|15671.2|15664.2|15659.4|15652.4|0
1681153500000|2023-04-10 19:05:00|15664.5|15657.5|15663.1|15656.1|15665.4|15658.4|15656.8|15649.8|0
1681153800000|2023-04-10 19:10:00|15664.1|15657.1|15653.3|15646.3|15666|15659|15652.3|15645.3|0
1681154100000|2023-04-10 19:15:00|15654.2|15647.2|15661.9|15654.9|15662.9|15655.9|15653.2|15646.2|0
1681154400000|2023-04-10 19:20:00|15662.9|15655.9|15652.2|15645.2|15663.8|15656.8|15651.2|15644.2|0
1681154700000|2023-04-10 19:25:00|15653.1|15646.1|15649.9|15642.9|15655.7|15648.7|15649.3|15642.3|0
1681155000000|2023-04-10 19:30:00|15650.4|15643.4|15651.7|15644.7|15659.6|15652.6|15650|15643|0
1681155300000|2023-04-10 19:35:00|15650.8|15643.8|15656.8|15649.8|15657.8|15650.8|15646.3|15639.3|0
1681155600000|2023-04-10 19:40:00|15655.9|15648.9|15657.7|15650.7|15665.4|15658.4|15655.9|15648.9|0
1681155900000|2023-04-10 19:45:00|15656.7|15649.7|15666.1|15659.1|15668|15661|15651.9|15644.9|0
1681156200000|2023-04-10 19:50:00|15668|15661|15658.3|15651.3|15669.8|15662.8|15657.4|15650.4|0
1681156500000|2023-04-10 19:55:00|15659.3|15652.3|15683.4|15676.4|15684.3|15677.3|15658.3|15651.3|0
1681156800000|2023-04-10 20:00:00|15682.4|15675.4|15691.7|15684.7|15693|15686|15674.6|15667.6|0
1681157100000|2023-04-10 20:05:00|15692.6|15685.6|15693.3|15686.3|15696.2|15689.2|15690.5|15683.5|0
1681157400000|2023-04-10 20:10:00|15694.3|15687.3|15691.7|15684.7|15694.7|15687.7|15689.2|15682.2|0
1681157700000|2023-04-10 20:15:00|15692.7|15685.7|15690.6|15683.6|15692.7|15685.7|15688.6|15681.6|0
1681158000000|2023-04-10 20:20:00|15691.5|15684.5|15686.7|15679.7|15691.5|15684.5|15686.7|15679.7|0
1681158300000|2023-04-10 20:25:00|15687.7|15680.7|15688.3|15681.3|15689.4|15682.4|15686.7|15679.7|0
1681158600000|2023-04-10 20:30:00|15689.2|15682.2|15690.1|15683.1|15693|15686|15689.2|15682.2|0
1681158900000|2023-04-10 20:35:00|15690.3|15683.3|15689.1|15682.1|15690.3|15683.3|15689.1|15682.1|0
1681159200000|2023-04-10 20:40:00|15690.1|15683.1|15689.9|15682.9|15691|15684|15688|15681|0
1681159500000|2023-04-10 20:45:00|15689.8|15682.8|15686.8|15679.8|15689.9|15682.9|15686|15679|0
1681159800000|2023-04-10 20:50:00|15686.7|15679.7|15686|15679|15687|15680|15685.7|15678.7|0
1681160100000|2023-04-10 20:55:00|15686.1|15679.1|15684.5|15677.5|15686.1|15679.1|15683.5|15676.5|0
1681160400000|2023-04-10 21:00:00|15684.9|15677.9|15685|15678|15685.2|15678.2|15683.7|15676.7|0
1681160700000|2023-04-10 21:05:00|15684.7|15677.7|15683.1|15676.1|15685.2|15678.2|15682.9|15675.9|0
1681161000000|2023-04-10 21:10:00|15682.9|15675.9|15681.4|15674.4|15683.1|15676.1|15680.9|15673.9|0
1681161300000|2023-04-10 21:15:00|15681.2|15674.2|15682.4|15675.4|15682.6|15675.6|15681.2|15674.2|0
1681161600000|2023-04-10 21:20:00|15682.8|15675.8|15682.2|15675.2|15682.8|15675.8|15682.2|15675.2|0
1681161900000|2023-04-10 21:25:00|15681.9|15674.9|15682.2|15675.2|15682.2|15675.2|15681.1|15674.1|0
1681162200000|2023-04-10 21:30:00|15682.6|15675.6|15682.2|15675.2|15682.6|15675.6|15681.5|15674.5|0
1681162500000|2023-04-10 21:35:00|15681.2|15674.2|15680.1|15673.1|15681.2|15674.2|15680.1|15673.1|0
1681162800000|2023-04-10 21:40:00|15679.8|15672.8|15678.1|15671.1|15680.1|15673.1|15677.3|15670.3|0
1681163100000|2023-04-10 21:45:00|15678.3|15671.3|15678.5|15671.5|15678.5|15671.5|15678.3|15671.3|0
1681163400000|2023-04-10 21:50:00|15678.4|15671.4|15677.3|15670.3|15678.5|15671.5|15677.1|15670.1|0
1681163700000|2023-04-10 21:55:00|15677|15670|15674.4|15667.4|15677.4|15670.4|15673.7|15666.7|0
1681164000000|2023-04-10 22:00:00|15676.1|15669.1|15680.5|15673.5|15681.5|15674.5|15671.9|15664.9|0
1681164300000|2023-04-10 22:05:00|15681.5|15674.5|15683.5|15676.5|15684.4|15677.4|15679.6|15672.6|0
1681164600000|2023-04-10 22:10:00|15682.8|15675.8|15682|15675|15683.9|15676.9|15682|15675|0
1681164900000|2023-04-10 22:15:00|15681.9|15674.9|15684.7|15677.7|15685.7|15678.7|15681.9|15674.9|0
1681165200000|2023-04-10 22:20:00|15685.6|15678.6|15684.2|15677.2|15685.6|15678.6|15684.2|15677.2|0
1681165500000|2023-04-10 22:25:00|15684.4|15677.4|15686.5|15679.5|15686.5|15679.5|15684.4|15677.4|0
1681165800000|2023-04-10 22:30:00|15687.4|15680.4|15686.5|15679.5|15687.5|15680.5|15685.6|15678.6|0
1681166100000|2023-04-10 22:35:00|15685.5|15678.5|15684.6|15677.6|15685.5|15678.5|15682.7|15675.7|0
1681166400000|2023-04-10 22:40:00|15683.6|15676.6|15682.7|15675.7|15683.6|15676.6|15682.7|15675.7|0
1681166700000|2023-04-10 22:45:00|15683.6|15676.6|15684.6|15677.6|15684.6|15677.6|15681.7|15674.7|0
1681167000000|2023-04-10 22:50:00|15685.5|15678.5|15684.3|15677.3|15686.2|15679.2|15684.3|15677.3|0
1681167300000|2023-04-10 22:55:00|15683.3|15676.3|15684.1|15677.1|15685.2|15678.2|15683.3|15676.3|0
1681167600000|2023-04-10 23:00:00|15683.1|15676.1|15684.5|15677.5|15686.4|15679.4|15682.2|15675.2|0
1681167900000|2023-04-10 23:05:00|15684.9|15677.9|15686.4|15679.4|15687.3|15680.3|15684.5|15677.5|0
1681168200000|2023-04-10 23:10:00|15685.4|15678.4|15688.4|15681.4|15689.3|15682.3|15685.4|15678.4|0
1681168500000|2023-04-10 23:15:00|15688.8|15681.8|15690.2|15683.2|15691.2|15684.2|15688.3|15681.3|0
1681168800000|2023-04-10 23:20:00|15689.3|15682.3|15690.1|15683.1|15691.1|15684.1|15688.2|15681.2|0
1681169100000|2023-04-10 23:25:00|15689.1|15682.1|15689.1|15682.1|15690.1|15683.1|15689.1|15682.1|0
1681169400000|2023-04-10 23:30:00|15688.1|15681.1|15691|15684|15692|15685|15688.1|15681.1|0
1681169700000|2023-04-10 23:35:00|15690|15683|15689|15682|15691|15684|15689|15682|0
1681170000000|2023-04-10 23:40:00|15688|15681|15687.1|15680.1|15689|15682|15687.1|15680.1|0
1681170300000|2023-04-10 23:45:00|15688|15681|15687.1|15680.1|15688.1|15681.1|15686.1|15679.1|0
1681170600000|2023-04-10 23:50:00|15688.1|15681.1|15692.4|15685.4|15693.4|15686.4|15687.1|15680.1|0
1681170900000|2023-04-10 23:55:00|15693.4|15686.4|15695.8|15688.8|15697.3|15690.3|15692.4|15685.4|0
1681171200000|2023-04-11 00:00:00|15694.8|15687.8|15699.8|15692.8|15703.8|15696.8|15694.8|15687.8|0
1681171500000|2023-04-11 00:05:00|15700.8|15693.8|15710.2|15703.2|15711.2|15704.2|15696|15689|0
1681171800000|2023-04-11 00:10:00|15709.3|15702.3|15717.8|15710.8|15718.7|15711.7|15707.3|15700.3|0
1681172100000|2023-04-11 00:15:00|15716.8|15709.8|15725.5|15720.5|15739.5|15734.5|15707|15702|216
1681172400000|2023-04-11 00:20:00|15725|15720|15711.5|15706.5|15725|15720|15711|15706|70
1681172700000|2023-04-11 00:25:00|15711|15706|15704|15699|15711.5|15706.5|15702|15697|28
1681173000000|2023-04-11 00:30:00|15705|15700|15710.5|15705.5|15714|15709|15705|15700|41
1681173300000|2023-04-11 00:35:00|15710|15705|15707|15702|15714.5|15709.5|15700.5|15695.5|38
1681173600000|2023-04-11 00:40:00|15706.5|15701.5|15709|15704|15710.5|15705.5|15704.5|15699.5|23
1681173900000|2023-04-11 00:45:00|15709.5|15704.5|15703.5|15698.5|15709.5|15704.5|15702|15697|18
1681174200000|2023-04-11 00:50:00|15703|15698|15702|15697|15705.5|15700.5|15701|15696|34
1681174500000|2023-04-11 00:55:00|15702.5|15697.5|15707|15702|15707|15702|15702|15697|8
1681174800000|2023-04-11 01:00:00|15706.5|15701.5|15702.5|15697.5|15706.5|15701.5|15699|15694|25
1681175100000|2023-04-11 01:05:00|15702|15697|15705|15700|15706|15701|15702|15697|11
1681175400000|2023-04-11 01:10:00|15705.5|15700.5|15699|15694|15706|15701|15698.5|15693.5|18
1681175700000|2023-04-11 01:15:00|15699.5|15694.5|15702|15697|15705|15700|15699|15694|27
1681176000000|2023-04-11 01:20:00|15702.5|15697.5|15706|15701|15714.5|15709.5|15702.5|15697.5|58
1681176300000|2023-04-11 01:25:00|15706.5|15701.5|15708|15703|15713|15708|15705.5|15700.5|10
1681176600000|2023-04-11 01:30:00|15707.5|15702.5|15702|15697|15711|15706|15702|15697|20
1681176900000|2023-04-11 01:35:00|15701.5|15696.5|15722|15717|15724.5|15719.5|15701.5|15696.5|63
1681177200000|2023-04-11 01:40:00|15722.5|15717.5|15717|15712|15726.5|15721.5|15716|15711|25
1681177500000|2023-04-11 01:45:00|15717.5|15712.5|15711.5|15706.5|15717.5|15712.5|15710.5|15705.5|5
1681177800000|2023-04-11 01:50:00|15712|15707|15716|15711|15717|15712|15708|15703|24
1681178100000|2023-04-11 01:55:00|15716.5|15711.5|15718|15713|15718.5|15713.5|15715.5|15710.5|3
1681178400000|2023-04-11 02:00:00|15718.5|15713.5|15729|15724|15730|15725|15718|15713|29
1681178700000|2023-04-11 02:05:00|15729.5|15724.5|15729|15724|15733.5|15728.5|15725.5|15720.5|42
1681179000000|2023-04-11 02:10:00|15728.5|15723.5|15730|15725|15734.5|15729.5|15727|15722|27
1681179300000|2023-04-11 02:15:00|15730.5|15725.5|15727.5|15722.5|15731.5|15726.5|15727.5|15722.5|4
1681179600000|2023-04-11 02:20:00|15728|15723|15726|15721|15728|15723|15725|15720|4
1681179900000|2023-04-11 02:25:00|15726.5|15721.5|15726|15721|15727|15722|15725|15720|1
1681180200000|2023-04-11 02:30:00|15726.5|15721.5|15729|15724|15729.5|15724.5|15725|15720|3
1681180500000|2023-04-11 02:35:00|15728.5|15723.5|15725|15720|15730|15725|15725|15720|4
1681180800000|2023-04-11 02:40:00|15725.5|15720.5|15725.5|15720.5|15726|15721|15724|15719|5
1681181100000|2023-04-11 02:45:00|15725|15720|15721.5|15716.5|15725.5|15720.5|15718|15713|12
1681181400000|2023-04-11 02:50:00|15722|15717|15723|15718|15724.5|15719.5|15721|15716|5
1681181700000|2023-04-11 02:55:00|15723.5|15718.5|15719|15714|15724|15719|15717.5|15712.5|6
1681182000000|2023-04-11 03:00:00|15719.5|15714.5|15717.5|15712.5|15720|15715|15716.5|15711.5|1
1681182300000|2023-04-11 03:05:00|15718|15713|15718|15713|15721|15716|15716|15711|10
1681182600000|2023-04-11 03:10:00|15717.5|15712.5|15719|15714|15720|15715|15717.5|15712.5|8
1681182900000|2023-04-11 03:15:00|15718.5|15713.5|15722|15717|15722.5|15717.5|15718.5|15713.5|21
1681183200000|2023-04-11 03:20:00|15721.5|15716.5|15722.5|15717.5|15724.5|15719.5|15720.5|15715.5|10
1681183500000|2023-04-11 03:25:00|15721|15716|15717.5|15712.5|15721.5|15716.5|15716.5|15711.5|29
1681183800000|2023-04-11 03:30:00|15717|15712|15711|15706|15718.5|15713.5|15709.5|15704.5|17
1681184100000|2023-04-11 03:35:00|15710.5|15705.5|15708|15703|15710.5|15705.5|15707.5|15702.5|6
1681184400000|2023-04-11 03:40:00|15707.5|15702.5|15705.5|15700.5|15708|15703|15705.5|15700.5|15
1681184700000|2023-04-11 03:45:00|15706|15701|15702|15697|15708|15703|15701.5|15696.5|23
1681185000000|2023-04-11 03:50:00|15702.5|15697.5|15705|15700|15708|15703|15702|15697|6
1681185300000|2023-04-11 03:55:00|15704.5|15699.5|15704|15699|15705|15700|15701.5|15696.5|6
1681185600000|2023-04-11 04:00:00|15704.5|15699.5|15707|15702|15708|15703|15704|15699|7
1681185900000|2023-04-11 04:05:00|15706.5|15701.5|15706|15701|15708.5|15703.5|15705.5|15700.5|11
1681186200000|2023-04-11 04:10:00|15706.5|15701.5|15710|15705|15710|15705|15706.5|15701.5|9
1681186500000|2023-04-11 04:15:00|15709.5|15704.5|15708|15703|15711.5|15706.5|15708|15703|4
1681186800000|2023-04-11 04:20:00|15708.5|15703.5|15709|15704|15710.5|15705.5|15707|15702|14
1681187100000|2023-04-11 04:25:00|15708.5|15703.5|15708|15703|15709|15704|15707|15702|1
1681187400000|2023-04-11 04:30:00|15708.5|15703.5|15706.5|15701.5|15710.5|15705.5|15706.5|15701.5|2
1681187700000|2023-04-11 04:35:00|15707|15702|15705|15700|15708|15703|15704|15699|13
1681188000000|2023-04-11 04:40:00|15705.5|15700.5|15704|15699|15709|15704|15703.5|15698.5|14
1681188300000|2023-04-11 04:45:00|15704.5|15699.5|15700|15695|15705|15700|15699.5|15694.5|18
1681188600000|2023-04-11 04:50:00|15699.5|15694.5|15700.5|15695.5|15702|15697|15699.5|15694.5|4
1681188900000|2023-04-11 04:55:00|15700|15695|15694.5|15689.5|15701|15696|15694.5|15689.5|12
1681189200000|2023-04-11 05:00:00|15695|15690|15696|15691|15699|15694|15694|15689|12
1681189500000|2023-04-11 05:05:00|15695.5|15690.5|15695|15690|15697.5|15692.5|15694|15689|7
1681189800000|2023-04-11 05:10:00|15695.5|15690.5|15697.5|15692.5|15698|15693|15693.5|15688.5|5
1681190100000|2023-04-11 05:15:00|15698|15693|15697.5|15692.5|15699|15694|15695|15690|4
1681190400000|2023-04-11 05:20:00|15697|15692|15698.5|15693.5|15698.5|15693.5|15696|15691|11
1681190700000|2023-04-11 05:25:00|15699|15694|15693.5|15688.5|15699.5|15694.5|15692|15687|21
1681191000000|2023-04-11 05:30:00|15694|15689|15697|15692|15698.5|15693.5|15693.5|15688.5|33
1681191300000|2023-04-11 05:35:00|15696.5|15691.5|15698.5|15693.5|15700.5|15695.5|15696|15691|40
1681191600000|2023-04-11 05:40:00|15698|15693|15700|15695|15700.5|15695.5|15697|15692|49
1681191900000|2023-04-11 05:45:00|15699.5|15694.5|15703|15698|15704|15699|15696.5|15691.5|24
1681192200000|2023-04-11 05:50:00|15703.5|15698.5|15691|15686|15704|15699|15691|15686|57
1681192500000|2023-04-11 05:55:00|15690.5|15685.5|15689.5|15684.5|15693.5|15688.5|15687|15682|75
1681192800000|2023-04-11 06:00:00|15689|15684|15698.4|15695.6|15700.4|15697.6|15680.9|15678.1|516
1681193100000|2023-04-11 06:05:00|15698.9|15696.1|15705.9|15703.1|15708.9|15706.1|15697.9|15695.1|296
1681193400000|2023-04-11 06:10:00|15706.4|15703.6|15719.9|15717.1|15720.4|15717.6|15705.9|15703.1|253
1681193700000|2023-04-11 06:15:00|15718.9|15716.1|15721.9|15719.1|15725.4|15722.6|15718.4|15715.6|207
1681194000000|2023-04-11 06:20:00|15721.4|15718.6|15714.9|15712.1|15724.4|15721.6|15714.9|15712.1|184
1681194300000|2023-04-11 06:25:00|15714.4|15711.6|15716.9|15714.1|15719.9|15717.1|15711.9|15709.1|105
1681194600000|2023-04-11 06:30:00|15717.4|15714.6|15712.9|15710.1|15717.4|15714.6|15710.9|15708.1|192
1681194900000|2023-04-11 06:35:00|15712.4|15709.6|15710.4|15707.6|15714.4|15711.6|15708.4|15705.6|100
1681195200000|2023-04-11 06:40:00|15710.9|15708.1|15716.4|15713.6|15716.9|15714.1|15707.9|15705.1|90
1681195500000|2023-04-11 06:45:00|15715.9|15713.1|15709.4|15706.6|15716.4|15713.6|15708.4|15705.6|87
1681195800000|2023-04-11 06:50:00|15708.9|15706.1|15708.9|15706.1|15711.9|15709.1|15706.4|15703.6|89
1681196100000|2023-04-11 06:55:00|15709.4|15706.6|15697.4|15694.6|15710.9|15708.1|15696.4|15693.6|341
1681196400000|2023-04-11 07:00:00|15696.7|15695.3|15716.2|15714.8|15725.2|15723.8|15688.7|15687.3|1949
1681196700000|2023-04-11 07:05:00|15716.7|15715.3|15721.2|15719.8|15723.7|15722.3|15700.7|15699.3|1079
1681197000000|2023-04-11 07:10:00|15720.7|15719.3|15705.2|15703.8|15728.7|15727.3|15704.7|15703.3|562
1681197300000|2023-04-11 07:15:00|15705.7|15704.3|15701.2|15699.8|15720.7|15719.3|15698.7|15697.3|605
1681197600000|2023-04-11 07:20:00|15701.7|15700.3|15703.2|15701.8|15711.2|15709.8|15696.2|15694.8|467
1681197900000|2023-04-11 07:25:00|15703.7|15702.3|15703.2|15701.8|15715.2|15713.8|15694.2|15692.8|409
1681198200000|2023-04-11 07:30:00|15702.7|15701.3|15702.2|15700.8|15707.7|15706.3|15700.2|15698.8|393
1681198500000|2023-04-11 07:35:00|15702.7|15701.3|15694.2|15692.8|15703.7|15702.3|15688.7|15687.3|484
1681198800000|2023-04-11 07:40:00|15694.7|15693.3|15676.2|15674.8|15696.7|15695.3|15674.7|15673.3|486
1681199100000|2023-04-11 07:45:00|15676.7|15675.3|15686.7|15685.3|15690.7|15689.3|15674.2|15672.8|317
1681199400000|2023-04-11 07:50:00|15687.2|15685.8|15677.2|15675.8|15692.7|15691.3|15677.2|15675.8|275
1681199700000|2023-04-11 07:55:00|15676.7|15675.3|15674.7|15673.3|15680.7|15679.3|15662.2|15660.8|462
1681200000000|2023-04-11 08:00:00|15674.2|15672.8|15680.2|15678.8|15686.2|15684.8|15673.2|15671.8|250
1681200300000|2023-04-11 08:05:00|15680.7|15679.3|15671.7|15670.3|15683.7|15682.3|15662.7|15661.3|341
1681200600000|2023-04-11 08:10:00|15672.2|15670.8|15670.7|15669.3|15677.7|15676.3|15668.7|15667.3|179
1681200900000|2023-04-11 08:15:00|15670.2|15668.8|15690.2|15688.8|15692.7|15691.3|15670.2|15668.8|313
1681201200000|2023-04-11 08:20:00|15690.7|15689.3|15690.7|15689.3|15691.7|15690.3|15687.7|15686.3|187
1681201500000|2023-04-11 08:25:00|15690.2|15688.8|15677.7|15676.3|15691.7|15690.3|15676.7|15675.3|257
1681201800000|2023-04-11 08:30:00|15678.2|15676.8|15686.7|15685.3|15693.2|15691.8|15678.2|15676.8|256
1681202100000|2023-04-11 08:35:00|15687.2|15685.8|15686.7|15685.3|15688.7|15687.3|15677.7|15676.3|254
1681202400000|2023-04-11 08:40:00|15687.2|15685.8|15682.7|15681.3|15694.7|15693.3|15682.2|15680.8|163
1681202700000|2023-04-11 08:45:00|15683.2|15681.8|15679.2|15677.8|15684.7|15683.3|15672.7|15671.3|284
1681203000000|2023-04-11 08:50:00|15678.7|15677.3|15686.7|15685.3|15686.7|15685.3|15677.7|15676.3|188
1681203300000|2023-04-11 08:55:00|15686.2|15684.8|15697.7|15696.3|15698.7|15697.3|15686.2|15684.8|313
1681203600000|2023-04-11 09:00:00|15698.2|15696.8|15704.2|15702.8|15705.7|15704.3|15697.7|15696.3|271
1681203900000|2023-04-11 09:05:00|15704.7|15703.3|15696.7|15695.3|15707.7|15706.3|15694.7|15693.3|265
1681204200000|2023-04-11 09:10:00|15696.2|15694.8|15688.7|15687.3|15697.7|15696.3|15688.7|15687.3|171
1681204500000|2023-04-11 09:15:00|15689.2|15687.8|15699.7|15698.3|15701.2|15699.8|15688.7|15687.3|147
1681204800000|2023-04-11 09:20:00|15698.2|15696.8|15701.2|15699.8|15702.2|15700.8|15696.7|15695.3|207
1681205100000|2023-04-11 09:25:00|15700.7|15699.3|15698.2|15696.8|15702.7|15701.3|15697.7|15696.3|160
1681205400000|2023-04-11 09:30:00|15697.7|15696.3|15696.2|15694.8|15699.7|15698.3|15693.2|15691.8|123
1681205700000|2023-04-11 09:35:00|15696.7|15695.3|15700.7|15699.3|15702.7|15701.3|15695.2|15693.8|156
1681206000000|2023-04-11 09:40:00|15701.2|15699.8|15695.7|15694.3|15705.2|15703.8|15695.2|15693.8|165
1681206300000|2023-04-11 09:45:00|15696.2|15694.8|15691.7|15690.3|15698.2|15696.8|15691.2|15689.8|132
1681206600000|2023-04-11 09:50:00|15692.2|15690.8|15695.7|15694.3|15697.7|15696.3|15687.7|15686.3|169
1681206900000|2023-04-11 09:55:00|15695.2|15693.8|15692.7|15691.3|15696.2|15694.8|15686.7|15685.3|219
1681207200000|2023-04-11 10:00:00|15693.2|15691.8|15689.7|15688.3|15693.7|15692.3|15687.7|15686.3|184
1681207500000|2023-04-11 10:05:00|15689.2|15687.8|15690.2|15688.8|15692.2|15690.8|15685.7|15684.3|111
1681207800000|2023-04-11 10:10:00|15690.7|15689.3|15694.7|15693.3|15695.2|15693.8|15689.2|15687.8|92
1681208100000|2023-04-11 10:15:00|15694.2|15692.8|15693.7|15692.3|15696.7|15695.3|15693.7|15692.3|97
1681208400000|2023-04-11 10:20:00|15693.2|15691.8|15683.7|15682.3|15693.7|15692.3|15679.7|15678.3|243
1681208700000|2023-04-11 10:25:00|15683.2|15681.8|15683.7|15682.3|15685.7|15684.3|15680.2|15678.8|100
1681209000000|2023-04-11 10:30:00|15683.2|15681.8|15678.7|15677.3|15686.7|15685.3|15676.2|15674.8|199
1681209300000|2023-04-11 10:35:00|15679.7|15678.3|15676.2|15674.8|15680.2|15678.8|15670.2|15668.8|205
1681209600000|2023-04-11 10:40:00|15676.7|15675.3|15670.2|15668.8|15676.7|15675.3|15668.2|15666.8|165
1681209900000|2023-04-11 10:45:00|15669.7|15668.3|15671.2|15669.8|15671.7|15670.3|15668.7|15667.3|84
1681210200000|2023-04-11 10:50:00|15671.7|15670.3|15674.2|15672.8|15675.7|15674.3|15669.7|15668.3|102
1681210500000|2023-04-11 10:55:00|15674.7|15673.3|15677.7|15676.3|15679.2|15677.8|15671.7|15670.3|207
1681210800000|2023-04-11 11:00:00|15677.2|15675.8|15676.2|15674.8|15680.7|15679.3|15675.7|15674.3|164
1681211100000|2023-04-11 11:05:00|15676.7|15675.3|15665.2|15663.8|15676.7|15675.3|15663.2|15661.8|302
1681211400000|2023-04-11 11:10:00|15664.7|15663.3|15665.7|15664.3|15668.7|15667.3|15662.7|15661.3|106
1681211700000|2023-04-11 11:15:00|15666.2|15664.8|15666.2|15664.8|15670.2|15668.8|15664.7|15663.3|106
1681212000000|2023-04-11 11:20:00|15665.7|15664.3|15664.2|15662.8|15668.7|15667.3|15662.7|15661.3|119
1681212300000|2023-04-11 11:25:00|15664.7|15663.3|15653.7|15652.3|15664.7|15663.3|15653.7|15652.3|261
1681212600000|2023-04-11 11:30:00|15654.2|15652.8|15656.2|15654.8|15656.7|15655.3|15651.7|15650.3|176
1681212900000|2023-04-11 11:35:00|15656.7|15655.3|15651.2|15649.8|15657.2|15655.8|15649.7|15648.3|267
1681213200000|2023-04-11 11:40:00|15651.7|15650.3|15651.7|15650.3|15653.2|15651.8|15642.7|15641.3|274
1681213500000|2023-04-11 11:45:00|15651.2|15649.8|15647.7|15646.3|15652.2|15650.8|15645.2|15643.8|200
1681213800000|2023-04-11 11:50:00|15648.2|15646.8|15652.7|15651.3|15652.7|15651.3|15646.7|15645.3|169
1681214100000|2023-04-11 11:55:00|15653.2|15651.8|15644.7|15643.3|15653.7|15652.3|15644.7|15643.3|164
1681214400000|2023-04-11 12:00:00|15644.2|15642.8|15642.7|15641.3|15648.7|15647.3|15639.7|15638.3|232
1681214700000|2023-04-11 12:05:00|15642.2|15640.8|15643.2|15641.8|15643.7|15642.3|15631.7|15630.3|326
1681215000000|2023-04-11 12:10:00|15642.7|15641.3|15642.7|15641.3|15646.7|15645.3|15640.7|15639.3|165
1681215300000|2023-04-11 12:15:00|15643.2|15641.8|15641.7|15640.3|15643.7|15642.3|15633.7|15632.3|226
1681215600000|2023-04-11 12:20:00|15641.2|15639.8|15646.2|15644.8|15648.7|15647.3|15637.7|15636.3|206
1681215900000|2023-04-11 12:25:00|15645.7|15644.3|15635.7|15634.3|15647.2|15645.8|15634.7|15633.3|154
1681216200000|2023-04-11 12:30:00|15636.2|15634.8|15635.2|15633.8|15639.7|15638.3|15633.7|15632.3|216
1681216500000|2023-04-11 12:35:00|15635.7|15634.3|15643.7|15642.3|15648.7|15647.3|15635.2|15633.8|309
1681216800000|2023-04-11 12:40:00|15643.2|15641.8|15640.7|15639.3|15644.7|15643.3|15637.2|15635.8|238
1681217100000|2023-04-11 12:45:00|15641.2|15639.8|15622.7|15621.3|15643.7|15642.3|15622.7|15621.3|343
1681217400000|2023-04-11 12:50:00|15622.2|15620.8|15629.7|15628.3|15631.2|15629.8|15621.7|15620.3|238
1681217700000|2023-04-11 12:55:00|15629.2|15627.8|15634.7|15633.3|15635.7|15634.3|15628.7|15627.3|191
1681218000000|2023-04-11 13:00:00|15634.2|15632.8|15641|15639.6|15641|15639.6|15631.7|15630.3|183
1681218300000|2023-04-11 13:05:00|15640.5|15639.1|15633|15631.6|15641.5|15640.1|15632.5|15631.1|580
1681218600000|2023-04-11 13:10:00|15633.5|15632.1|15635|15633.6|15638.5|15637.1|15628|15626.6|188
1681218900000|2023-04-11 13:15:00|15635.5|15634.1|15636|15634.6|15638|15636.6|15629|15627.6|236
1681219200000|2023-04-11 13:20:00|15635.5|15634.1|15641|15639.6|15642|15640.6|15635.5|15634.1|246
1681219500000|2023-04-11 13:25:00|15640.5|15639.1|15648|15646.6|15649|15647.6|15639|15637.6|201
1681219800000|2023-04-11 13:30:00|15647|15645.6|15655|15653.6|15656.5|15655.1|15641|15639.6|483
1681220100000|2023-04-11 13:35:00|15655.5|15654.1|15651.5|15650.1|15660|15658.6|15649.5|15648.1|380
1681220400000|2023-04-11 13:40:00|15652|15650.6|15653|15651.6|15656.5|15655.1|15646|15644.6|281
1681220700000|2023-04-11 13:45:00|15653.5|15652.1|15655|15653.6|15661|15659.6|15652|15650.6|250
1681221000000|2023-04-11 13:50:00|15656|15654.6|15648|15646.6|15658|15656.6|15642|15640.6|281
1681221300000|2023-04-11 13:55:00|15648.5|15647.1|15645|15643.6|15655|15653.6|15642|15640.6|224
1681221600000|2023-04-11 14:00:00|15644.5|15643.1|15647.5|15646.1|15649|15647.6|15640|15638.6|254
1681221900000|2023-04-11 14:05:00|15648|15646.6|15653|15651.6|15653|15651.6|15645.5|15644.1|239
1681222200000|2023-04-11 14:10:00|15652.1|15650.7|15653.1|15651.7|15655.1|15653.7|15648.1|15646.7|259
1681222500000|2023-04-11 14:15:00|15653.6|15652.2|15650.1|15648.7|15661.1|15659.7|15647.1|15645.7|332
1681222800000|2023-04-11 14:20:00|15650.6|15649.2|15665.1|15663.7|15665.6|15664.2|15650.1|15648.7|268
1681223100000|2023-04-11 14:25:00|15666.1|15664.7|15675.1|15673.7|15675.6|15674.2|15665.1|15663.7|399
1681223400000|2023-04-11 14:30:00|15674.6|15673.2|15655.1|15653.7|15675.1|15673.7|15654.1|15652.7|356
1681223700000|2023-04-11 14:35:00|15654.6|15653.2|15655.1|15653.7|15657.1|15655.7|15643.1|15641.7|360
1681224000000|2023-04-11 14:40:00|15654.6|15653.2|15654.1|15652.7|15659.6|15658.2|15650.1|15648.7|339
1681224300000|2023-04-11 14:45:00|15653.1|15651.7|15658.6|15657.2|15659.1|15657.7|15644.6|15643.2|284
1681224600000|2023-04-11 14:50:00|15659.1|15657.7|15650.1|15648.7|15662.1|15660.7|15650.1|15648.7|306
1681224900000|2023-04-11 14:55:00|15650.6|15649.2|15647.1|15645.7|15652.1|15650.7|15642.1|15640.7|329
1681225200000|2023-04-11 15:00:00|15648.1|15646.7|15654.1|15652.7|15658.1|15656.7|15647.6|15646.2|378
1681225500000|2023-04-11 15:05:00|15654.6|15653.2|15656.6|15655.2|15659.1|15657.7|15653.6|15652.2|307
1681225800000|2023-04-11 15:10:00|15657.1|15655.7|15660.6|15659.2|15663.1|15661.7|15653.6|15652.2|422
1681226100000|2023-04-11 15:15:00|15661.1|15659.7|15661.1|15659.7|15662.1|15660.7|15656.6|15655.2|366
1681226400000|2023-04-11 15:20:00|15662.1|15660.7|15662.1|15660.7|15663.1|15661.7|15660.1|15658.7|426
1681226700000|2023-04-11 15:25:00|15662.6|15661.2|15657.1|15655.7|15662.6|15661.2|15654.6|15653.2|704
1681227000000|2023-04-11 15:30:00|15657.8|15655|15657.3|15654.5|15661.8|15659|15655.8|15653|1080
1681227300000|2023-04-11 15:35:00|15657.8|15655|15660.8|15658|15660.8|15658|15654.8|15652|369
1681227600000|2023-04-11 15:40:00|15661.3|15658.5|15657.3|15654.5|15662.3|15659.5|15656.8|15654|143
1681227900000|2023-04-11 15:45:00|15657.8|15655|15665.8|15663|15665.8|15663|15655.8|15653|191
1681228200000|2023-04-11 15:50:00|15666.3|15663.5|15666.8|15664|15668.8|15666|15665.8|15663|104
1681228500000|2023-04-11 15:55:00|15667.3|15664.5|15667.8|15665|15668.8|15666|15662.8|15660|151
1681228800000|2023-04-11 16:00:00|15668.8|15666|15668.3|15665.5|15673.8|15671|15666.8|15664|198
1681229100000|2023-04-11 16:05:00|15668.8|15666|15667.8|15665|15669.8|15667|15663.8|15661|87
1681229400000|2023-04-11 16:10:00|15668.3|15665.5|15674.8|15672|15676.3|15673.5|15668.3|15665.5|94
1681229700000|2023-04-11 16:15:00|15675.3|15672.5|15671.8|15669|15676.8|15674|15670.8|15668|85
1681230000000|2023-04-11 16:20:00|15672.8|15670|15672.8|15670|15677.3|15674.5|15670.8|15668|85
1681230300000|2023-04-11 16:25:00|15672.3|15669.5|15671.8|15669|15672.8|15670|15667.8|15665|50
1681230600000|2023-04-11 16:30:00|15672.3|15669.5|15672.8|15670|15676.8|15674|15671.3|15668.5|56
1681230900000|2023-04-11 16:35:00|15672.3|15669.5|15664.8|15662|15672.3|15669.5|15663.3|15660.5|203
1681231200000|2023-04-11 16:40:00|15664.3|15661.5|15669.3|15666.5|15669.8|15667|15664.3|15661.5|78
1681231500000|2023-04-11 16:45:00|15669.8|15667|15667.3|15664.5|15670.8|15668|15666.8|15664|48
1681231800000|2023-04-11 16:50:00|15666.8|15664|15673.8|15671|15673.8|15671|15666.8|15664|83
1681232100000|2023-04-11 16:55:00|15674.3|15671.5|15673.8|15671|15675.8|15673|15671.8|15669|80
1681232400000|2023-04-11 17:00:00|15673.3|15670.5|15673.8|15671|15674.8|15672|15671.8|15669|43
1681232700000|2023-04-11 17:05:00|15674.8|15672|15680.8|15678|15683.8|15681|15674.3|15671.5|137
1681233000000|2023-04-11 17:10:00|15679.8|15677|15675.3|15672.5|15680.8|15678|15674.3|15671.5|101
1681233300000|2023-04-11 17:15:00|15675.8|15673|15678.8|15676|15679.3|15676.5|15675.8|15673|63
1681233600000|2023-04-11 17:20:00|15679.3|15676.5|15676.3|15673.5|15681.8|15679|15673.8|15671|143
1681233900000|2023-04-11 17:25:00|15675.8|15673|15683.8|15681|15684.3|15681.5|15675.8|15673|77
1681234200000|2023-04-11 17:30:00|15684.8|15682|15681.8|15679|15686.8|15684|15681.8|15679|55
1681234500000|2023-04-11 17:35:00|15681.3|15678.5|15684.8|15682|15684.8|15682|15680.3|15677.5|51
1681234800000|2023-04-11 17:40:00|15684.3|15681.5|15689.8|15687|15689.8|15687|15683.8|15681|73
1681235100000|2023-04-11 17:45:00|15690.8|15688|15693.8|15691|15694.8|15692|15689.3|15686.5|120
1681235400000|2023-04-11 17:50:00|15693.3|15690.5|15693.8|15691|15695.8|15693|15689.8|15687|129
1681235700000|2023-04-11 17:55:00|15693.3|15690.5|15691.8|15689|15694.3|15691.5|15691.8|15689|66
1681236000000|2023-04-11 18:00:00|15692.3|15689.5|15689.8|15687|15693.8|15691|15688.8|15686|147
1681236300000|2023-04-11 18:05:00|15689.3|15686.5|15693.8|15691|15693.8|15691|15688.8|15686|55
1681236600000|2023-04-11 18:10:00|15693.3|15690.5|15690.8|15688|15693.8|15691|15689.8|15687|86
1681236900000|2023-04-11 18:15:00|15690.3|15687.5|15693.8|15691|15694.8|15692|15688.8|15686|84
1681237200000|2023-04-11 18:20:00|15694.3|15691.5|15696.3|15693.5|15700.8|15698|15693.8|15691|103
1681237500000|2023-04-11 18:25:00|15695.8|15693|15699.8|15697|15699.8|15697|15694.3|15691.5|68
1681237800000|2023-04-11 18:30:00|15700.8|15698|15696.3|15693.5|15701.8|15699|15695.3|15692.5|169
1681238100000|2023-04-11 18:35:00|15695.8|15693|15697.8|15695|15698.3|15695.5|15694.8|15692|61
1681238400000|2023-04-11 18:40:00|15698.8|15696|15699.8|15697|15702.8|15700|15698.3|15695.5|106
1681238700000|2023-04-11 18:45:00|15700.3|15697.5|15699.8|15697|15702.8|15700|15699.8|15697|60
1681239000000|2023-04-11 18:50:00|15698.8|15696|15697.8|15695|15699.3|15696.5|15696.8|15694|50
1681239300000|2023-04-11 18:55:00|15698.8|15696|15696.8|15694|15699.3|15696.5|15696.3|15693.5|77
1681239600000|2023-04-11 19:00:00|15696.3|15693.5|15690.8|15688|15697.8|15695|15689.8|15687|140
1681239900000|2023-04-11 19:05:00|15690.3|15687.5|15690.3|15687.5|15692.8|15690|15688.3|15685.5|133
1681240200000|2023-04-11 19:10:00|15690.8|15688|15696.3|15693.5|15697.3|15694.5|15689.8|15687|86
1681240500000|2023-04-11 19:15:00|15695.8|15693|15697.8|15695|15699.3|15696.5|15695.3|15692.5|61
1681240800000|2023-04-11 19:20:00|15697.3|15694.5|15697.8|15695|15702.8|15700|15696.8|15694|94
1681241100000|2023-04-11 19:25:00|15698.3|15695.5|15696.8|15694|15698.8|15696|15693.8|15691|67
1681241400000|2023-04-11 19:30:00|15697.3|15694.5|15696.3|15693.5|15699.3|15696.5|15694.8|15692|58
1681241700000|2023-04-11 19:35:00|15695.8|15693|15684.8|15682|15696.8|15694|15682.3|15679.5|159
1681242000000|2023-04-11 19:40:00|15683.8|15681|15682.8|15680|15686.8|15684|15680.3|15677.5|170
1681242300000|2023-04-11 19:45:00|15681.8|15679|15676.8|15674|15683.3|15680.5|15673.8|15671|164
1681242600000|2023-04-11 19:50:00|15675.3|15672.5|15674.3|15671.5|15677.8|15675|15669.3|15666.5|289
1681242900000|2023-04-11 19:55:00|15674.8|15672|15670.3|15667.5|15674.8|15672|15665.3|15662.5|342
1681243200000|2023-04-11 20:00:00|15672.4|15665.4|15677.4|15670.4|15683.1|15676.1|15672.3|15665.3|11
1681243500000|2023-04-11 20:05:00|15678.3|15671.3|15680.2|15673.2|15684|15677|15676.4|15669.4|0
1681243800000|2023-04-11 20:10:00|15679.3|15672.3|15680.6|15673.6|15684|15677|15679.3|15672.3|0
1681244100000|2023-04-11 20:15:00|15679.6|15672.6|15681.5|15674.5|15681.5|15674.5|15679.6|15672.6|0
1681244400000|2023-04-11 20:20:00|15681.4|15674.4|15684.3|15677.3|15684.3|15677.3|15681.4|15674.4|0
1681244700000|2023-04-11 20:25:00|15683.3|15676.3|15683.4|15676.4|15684.4|15677.4|15682.4|15675.4|0
1681245000000|2023-04-11 20:30:00|15682.4|15675.4|15683.4|15676.4|15684.3|15677.3|15682.4|15675.4|0
1681245300000|2023-04-11 20:35:00|15682.4|15675.4|15680.6|15673.6|15683.4|15676.4|15680.6|15673.6|0
1681245600000|2023-04-11 20:40:00|15680.1|15673.1|15682.3|15675.3|15683.3|15676.3|15679.6|15672.6|0
1681245900000|2023-04-11 20:45:00|15680.4|15673.4|15677.6|15670.6|15681.4|15674.4|15677.6|15670.6|0
1681246200000|2023-04-11 20:50:00|15677.5|15670.5|15680.4|15673.4|15681.3|15674.3|15676.6|15669.6|0
1681246500000|2023-04-11 20:55:00|15679.4|15672.4|15676.7|15669.7|15679.5|15672.5|15676|15669|0
1681246800000|2023-04-11 21:00:00|15677.3|15670.3|15676.8|15669.8|15679|15672|15676.8|15669.8|0
1681247100000|2023-04-11 21:05:00|15677.3|15670.3|15677.3|15670.3|15678.5|15671.5|15676.8|15669.8|0
1681247400000|2023-04-11 21:10:00|15676.8|15669.8|15676.6|15669.6|15676.8|15669.8|15674.9|15667.9|0
1681247700000|2023-04-11 21:15:00|15676.7|15669.7|15675.1|15668.1|15676.7|15669.7|15674.7|15667.7|0
1681248000000|2023-04-11 21:20:00|15675.2|15668.2|15676|15669|15677.6|15670.6|15675|15668|0
1681248300000|2023-04-11 21:25:00|15676.2|15669.2|15675.2|15668.2|15677.1|15670.1|15673.6|15666.6|0
1681248600000|2023-04-11 21:30:00|15675.1|15668.1|15675.3|15668.3|15675.3|15668.3|15674.7|15667.7|0
1681248900000|2023-04-11 21:35:00|15674.9|15667.9|15674.7|15667.7|15675.3|15668.3|15674.7|15667.7|0
1681249200000|2023-04-11 21:40:00|15674.6|15667.6|15673.9|15666.9|15675|15668|15673.9|15666.9|0
1681249500000|2023-04-11 21:45:00|15673.7|15666.7|15673.4|15666.4|15673.7|15666.7|15671.6|15664.6|0
1681249800000|2023-04-11 21:50:00|15673.6|15666.6|15673.9|15666.9|15674.1|15667.1|15672.9|15665.9|0
1681250100000|2023-04-11 21:55:00|15674|15667|15674.8|15667.8|15674.8|15667.8|15673.6|15666.6|0
1681250400000|2023-04-11 22:00:00|15674.1|15667.1|15677.2|15670.2|15677.8|15670.8|15672.2|15665.2|0
1681250700000|2023-04-11 22:05:00|15678.2|15671.2|15680.2|15673.2|15681.1|15674.1|15678.2|15671.2|0
1681251000000|2023-04-11 22:10:00|15680.1|15673.1|15682.7|15675.7|15684.7|15677.7|15680.1|15673.1|0
1681251300000|2023-04-11 22:15:00|15681.7|15674.7|15680.8|15673.8|15681.7|15674.7|15679.8|15672.8|0
1681251600000|2023-04-11 22:20:00|15679.8|15672.8|15679.3|15672.3|15680.2|15673.2|15677.9|15670.9|0
1681251900000|2023-04-11 22:25:00|15678.3|15671.3|15680.3|15673.3|15680.3|15673.3|15678.3|15671.3|0
1681252200000|2023-04-11 22:30:00|15682.2|15675.2|15680.4|15673.4|15683.2|15676.2|15679.4|15672.4|0
1681252500000|2023-04-11 22:35:00|15679.9|15672.9|15685.1|15678.1|15685.1|15678.1|15679.9|15672.9|0
1681252800000|2023-04-11 22:40:00|15685.2|15678.2|15683.4|15676.4|15685.3|15678.3|15683.4|15676.4|0
1681253100000|2023-04-11 22:45:00|15682.5|15675.5|15679.5|15672.5|15682.5|15675.5|15679.5|15672.5|0
1681253400000|2023-04-11 22:50:00|15678.5|15671.5|15679.4|15672.4|15680.4|15673.4|15677.5|15670.5|0
1681253700000|2023-04-11 22:55:00|15678.5|15671.5|15682.2|15675.2|15682.5|15675.5|15678.5|15671.5|0
1681254000000|2023-04-11 23:00:00|15681.3|15674.3|15681.2|15674.2|15682.2|15675.2|15680.2|15673.2|0
1681254300000|2023-04-11 23:05:00|15681.6|15674.6|15682.1|15675.1|15683.1|15676.1|15680.2|15673.2|0
1681254600000|2023-04-11 23:10:00|15681.2|15674.2|15682.1|15675.1|15683.1|15676.1|15681.2|15674.2|0
1681254900000|2023-04-11 23:15:00|15683.1|15676.1|15682.4|15675.4|15684|15677|15681.2|15674.2|0
1681255200000|2023-04-11 23:20:00|15683.4|15676.4|15683.4|15676.4|15683.4|15676.4|15682.4|15675.4|0
1681255500000|2023-04-11 23:25:00|15684.4|15677.4|15684.3|15677.3|15685.3|15678.3|15680.5|15673.5|0
1681255800000|2023-04-11 23:30:00|15683.4|15676.4|15682.6|15675.6|15684.3|15677.3|15682.4|15675.4|0
1681256100000|2023-04-11 23:35:00|15681.6|15674.6|15685.4|15678.4|15687.4|15680.4|15681.6|15674.6|0
1681256400000|2023-04-11 23:40:00|15684.5|15677.5|15688|15681|15689.3|15682.3|15684.5|15677.5|0
1681256700000|2023-04-11 23:45:00|15687.5|15680.5|15687.1|15680.1|15687.5|15680.5|15686.1|15679.1|0
1681257000000|2023-04-11 23:50:00|15686.1|15679.1|15687.1|15680.1|15688.1|15681.1|15685.6|15678.6|0
1681257300000|2023-04-11 23:55:00|15686.6|15679.6|15685.1|15678.1|15687.1|15680.1|15684.2|15677.2|0
1681257600000|2023-04-12 00:00:00|15684.2|15677.2|15688.2|15681.2|15688.2|15681.2|15683.2|15676.2|0
1681257900000|2023-04-12 00:05:00|15689.2|15682.2|15683.5|15676.5|15689.2|15682.2|15682.6|15675.6|0
1681258200000|2023-04-12 00:10:00|15684.5|15677.5|15686.4|15679.4|15686.4|15679.4|15682.6|15675.6|0
1681258500000|2023-04-12 00:15:00|15683.4|15676.4|15666.4|15661.4|15688.4|15683.4|15665.4|15660.4|103
1681258800000|2023-04-12 00:20:00|15665.9|15660.9|15662.4|15657.4|15667.4|15662.4|15660.4|15655.4|45
1681259100000|2023-04-12 00:25:00|15662.9|15657.9|15659.4|15654.4|15662.9|15657.9|15656.9|15651.9|26
1681259400000|2023-04-12 00:30:00|15658.9|15653.9|15659.4|15654.4|15661.4|15656.4|15656.9|15651.9|41
1681259700000|2023-04-12 00:35:00|15659.9|15654.9|15661.4|15656.4|15664.4|15659.4|15659.9|15654.9|18
1681260000000|2023-04-12 00:40:00|15660.9|15655.9|15664.4|15659.4|15665.9|15660.9|15657.9|15652.9|8
1681260300000|2023-04-12 00:45:00|15663.9|15658.9|15663.9|15658.9|15664.4|15659.4|15662.4|15657.4|2
1681260600000|2023-04-12 00:50:00|15663.4|15658.4|15666.9|15661.9|15666.9|15661.9|15663.4|15658.4|13
1681260900000|2023-04-12 00:55:00|15666.4|15661.4|15666.4|15661.4|15666.9|15661.9|15665.4|15660.4|17
1681261200000|2023-04-12 01:00:00|15665.9|15660.9|15669.9|15664.9|15671.4|15666.4|15663.9|15658.9|53
1681261500000|2023-04-12 01:05:00|15669.4|15664.4|15666.4|15661.4|15670.9|15665.9|15664.9|15659.9|19
1681261800000|2023-04-12 01:10:00|15665.9|15660.9|15668.4|15663.4|15668.4|15663.4|15661.4|15656.4|18
1681262100000|2023-04-12 01:15:00|15667.9|15662.9|15671.4|15666.4|15674.9|15669.9|15665.9|15660.9|46
1681262400000|2023-04-12 01:20:00|15671.9|15666.9|15671.4|15666.4|15674.4|15669.4|15669.4|15664.4|6
1681262700000|2023-04-12 01:25:00|15670.9|15665.9|15669.9|15664.9|15671.4|15666.4|15668.9|15663.9|1
1681263000000|2023-04-12 01:30:00|15669.4|15664.4|15670.9|15665.9|15672.4|15667.4|15667.9|15662.9|7
1681263300000|2023-04-12 01:35:00|15670.4|15665.4|15665.9|15660.9|15672.4|15667.4|15660.4|15655.4|24
1681263600000|2023-04-12 01:40:00|15666.4|15661.4|15667.4|15662.4|15667.9|15662.9|15664.9|15659.9|10
1681263900000|2023-04-12 01:45:00|15666.9|15661.9|15664.4|15659.4|15667.9|15662.9|15661.9|15656.9|8
1681264200000|2023-04-12 01:50:00|15664.9|15659.9|15664.4|15659.4|15664.9|15659.9|15661.4|15656.4|17
1681264500000|2023-04-12 01:55:00|15664.9|15659.9|15668.4|15663.4|15668.4|15663.4|15663.9|15658.9|15
1681264800000|2023-04-12 02:00:00|15667.9|15662.9|15664.4|15659.4|15668.9|15663.9|15664.4|15659.4|14
1681265100000|2023-04-12 02:05:00|15663.9|15658.9|15664.4|15659.4|15666.9|15661.9|15663.4|15658.4|14
1681265400000|2023-04-12 02:10:00|15663.9|15658.9|15666.4|15661.4|15667.4|15662.4|15663.4|15658.4|5
1681265700000|2023-04-12 02:15:00|15666.9|15661.9|15669.9|15664.9|15669.9|15664.9|15666.4|15661.4|17
1681266000000|2023-04-12 02:20:00|15669.4|15664.4|15665.4|15660.4|15670.4|15665.4|15665.4|15660.4|4
1681266300000|2023-04-12 02:25:00|15665.9|15660.9|15665.9|15660.9|15667.4|15662.4|15665.9|15660.9|11
1681266600000|2023-04-12 02:30:00|15666.4|15661.4|15665.9|15660.9|15668.4|15663.4|15665.4|15660.4|10
1681266900000|2023-04-12 02:35:00|15666.4|15661.4|15666.4|15661.4|15668.4|15663.4|15665.4|15660.4|7
1681267200000|2023-04-12 02:40:00|15666.9|15661.9|15669.4|15664.4|15669.9|15664.9|15666.4|15661.4|4
1681267500000|2023-04-12 02:45:00|15668.9|15663.9|15664.4|15659.4|15669.4|15664.4|15663.9|15658.9|12
1681267800000|2023-04-12 02:50:00|15664.9|15659.9|15666.4|15661.4|15666.4|15661.4|15664.9|15659.9|4
1681268100000|2023-04-12 02:55:00|15668.4|15663.4|15669.9|15664.9|15669.9|15664.9|15666.4|15661.4|15
1681268400000|2023-04-12 03:00:00|15669.4|15664.4|15668.4|15663.4|15670.9|15665.9|15667.9|15662.9|7
1681268700000|2023-04-12 03:05:00|15667.9|15662.9|15668.4|15663.4|15669.9|15664.9|15665.9|15660.9|13
1681269000000|2023-04-12 03:10:00|15668.9|15663.9|15669.4|15664.4|15669.9|15664.9|15668.4|15663.4|3
1681269300000|2023-04-12 03:15:00|15669.9|15664.9|15666.4|15661.4|15669.9|15664.9|15664.9|15659.9|5
1681269600000|2023-04-12 03:20:00|15666.9|15661.9|15665.9|15660.9|15667.9|15662.9|15665.4|15660.4|2
1681269900000|2023-04-12 03:25:00|15666.4|15661.4|15666.4|15661.4|15667.4|15662.4|15665.4|15660.4|1
1681270200000|2023-04-12 03:30:00|15666.9|15661.9|15665.4|15660.4|15666.9|15661.9|15665.4|15660.4|2
1681270500000|2023-04-12 03:35:00|15665.9|15660.9|15664.4|15659.4|15666.4|15661.4|15663.4|15658.4|3
1681270800000|2023-04-12 03:40:00|15663.9|15658.9|15663.4|15658.4|15664.9|15659.9|15663.4|15658.4|2
1681271100000|2023-04-12 03:45:00|15663.9|15658.9|15661.4|15656.4|15663.9|15658.9|15660.4|15655.4|12
1681271400000|2023-04-12 03:50:00|15660.9|15655.9|15661.4|15656.4|15663.4|15658.4|15659.9|15654.9|11
1681271700000|2023-04-12 03:55:00|15660.4|15655.4|15658.9|15653.9|15660.4|15655.4|15658.4|15653.4|12
1681272000000|2023-04-12 04:00:00|15657.9|15652.9|15660.4|15655.4|15661.4|15656.4|15657.9|15652.9|17
1681272300000|2023-04-12 04:05:00|15660.9|15655.9|15659.4|15654.4|15661.4|15656.4|15658.4|15653.4|8
1681272600000|2023-04-12 04:10:00|15658.9|15653.9|15661.4|15656.4|15661.4|15656.4|15658.9|15653.9|3
1681272900000|2023-04-12 04:15:00|15660.9|15655.9|15660.9|15655.9|15661.4|15656.4|15658.4|15653.4|15
1681273200000|2023-04-12 04:20:00|15660.4|15655.4|15662.4|15657.4|15663.4|15658.4|15660.4|15655.4|2
1681273500000|2023-04-12 04:25:00|15661.9|15656.9|15660.9|15655.9|15662.9|15657.9|15660.9|15655.9|7
1681273800000|2023-04-12 04:30:00|15661.4|15656.4|15661.4|15656.4|15663.4|15658.4|15659.4|15654.4|14
1681274100000|2023-04-12 04:35:00|15661.9|15656.9|15663.4|15658.4|15663.4|15658.4|15661.9|15656.9|3
1681274400000|2023-04-12 04:40:00|15663.9|15658.9|15665.4|15660.4|15666.4|15661.4|15663.4|15658.4|7
1681274700000|2023-04-12 04:45:00|15664.9|15659.9|15663.4|15658.4|15664.9|15659.9|15661.9|15656.9|6
1681275000000|2023-04-12 04:50:00|15662.9|15657.9|15661.4|15656.4|15664.4|15659.4|15661.4|15656.4|2
1681275300000|2023-04-12 04:55:00|15661.9|15656.9|15661.4|15656.4|15661.9|15656.9|15660.4|15655.4|4
1681275600000|2023-04-12 05:00:00|15660.9|15655.9|15660.9|15655.9|15662.9|15657.9|15660.9|15655.9|5
1681275900000|2023-04-12 05:05:00|15661.4|15656.4|15662.9|15657.9|15662.9|15657.9|15660.9|15655.9|11
1681276200000|2023-04-12 05:10:00|15663.4|15658.4|15657.9|15652.9|15663.9|15658.9|15657.9|15652.9|23
1681276500000|2023-04-12 05:15:00|15657.4|15652.4|15661.4|15656.4|15661.9|15656.9|15656.9|15651.9|32
1681276800000|2023-04-12 05:20:00|15661.9|15656.9|15660.4|15655.4|15662.4|15657.4|15658.9|15653.9|6
1681277100000|2023-04-12 05:25:00|15660.9|15655.9|15657.4|15652.4|15664.4|15659.4|15657.4|15652.4|33
1681277400000|2023-04-12 05:30:00|15656.9|15651.9|15657.9|15652.9|15660.4|15655.4|15656.9|15651.9|16
1681277700000|2023-04-12 05:35:00|15657.4|15652.4|15662.4|15657.4|15662.9|15657.9|15657.4|15652.4|19
1681278000000|2023-04-12 05:40:00|15662.9|15657.9|15660.9|15655.9|15662.9|15657.9|15659.4|15654.4|12
1681278300000|2023-04-12 05:45:00|15660.4|15655.4|15661.4|15656.4|15662.9|15657.9|15659.4|15654.4|11
1681278600000|2023-04-12 05:50:00|15660.9|15655.9|15667.9|15662.9|15667.9|15662.9|15659.9|15654.9|42
1681278900000|2023-04-12 05:55:00|15668.4|15663.4|15670.4|15665.4|15671.9|15666.9|15667.9|15662.9|19
1681279200000|2023-04-12 06:00:00|15669.3|15666.5|15668.3|15665.5|15672.8|15670|15664.8|15662|141
1681279500000|2023-04-12 06:05:00|15667.8|15665|15665.8|15663|15670.8|15668|15661.3|15658.5|146
1681279800000|2023-04-12 06:10:00|15666.3|15663.5|15666.8|15664|15667.8|15665|15661.8|15659|81
1681280100000|2023-04-12 06:15:00|15666.3|15663.5|15663.8|15661|15666.8|15664|15659.8|15657|80
1681280400000|2023-04-12 06:20:00|15663.3|15660.5|15666.8|15664|15670.3|15667.5|15662.8|15660|95
1681280700000|2023-04-12 06:25:00|15667.3|15664.5|15656.8|15654|15668.8|15666|15655.3|15652.5|160
1681281000000|2023-04-12 06:30:00|15656.3|15653.5|15661.8|15659|15662.8|15660|15655.8|15653|90
1681281300000|2023-04-12 06:35:00|15662.3|15659.5|15665.3|15662.5|15665.8|15663|15661.8|15659|68
1681281600000|2023-04-12 06:40:00|15664.8|15662|15664.3|15661.5|15667.8|15665|15661.8|15659|62
1681281900000|2023-04-12 06:45:00|15663.8|15661|15667.8|15665|15669.8|15667|15663.8|15661|82
1681282200000|2023-04-12 06:50:00|15667.3|15664.5|15660.8|15658|15667.8|15665|15660.8|15658|90
1681282500000|2023-04-12 06:55:00|15661.3|15658.5|15663.3|15660.5|15664.8|15662|15655.8|15653|130
1681282800000|2023-04-12 07:00:00|15662.6|15661.2|15684.1|15682.7|15689.6|15688.2|15654.6|15653.2|1692
1681283100000|2023-04-12 07:05:00|15684.6|15683.2|15680.1|15678.7|15693.6|15692.2|15675.1|15673.7|940
1681283400000|2023-04-12 07:10:00|15680.6|15679.2|15677.6|15676.2|15682.6|15681.2|15668.6|15667.2|601
1681283700000|2023-04-12 07:15:00|15678.1|15676.7|15675.1|15673.7|15687.6|15686.2|15673.1|15671.7|428
1681284000000|2023-04-12 07:20:00|15675.6|15674.2|15683.6|15682.2|15685.6|15684.2|15666.1|15664.7|444
1681284300000|2023-04-12 07:25:00|15684.1|15682.7|15677.1|15675.7|15689.6|15688.2|15670.1|15668.7|296
1681284600000|2023-04-12 07:30:00|15678.1|15676.7|15678.6|15677.2|15688.1|15686.7|15673.6|15672.2|369
1681284900000|2023-04-12 07:35:00|15679.1|15677.7|15682.1|15680.7|15685.1|15683.7|15677.1|15675.7|265
1681285200000|2023-04-12 07:40:00|15682.3|15680.9|15691.8|15690.4|15700.3|15698.9|15682.3|15680.9|561
1681285500000|2023-04-12 07:45:00|15692.3|15690.9|15706.8|15705.4|15707.8|15706.4|15691.8|15690.4|508
1681285800000|2023-04-12 07:50:00|15706.3|15704.9|15693.3|15691.9|15709.8|15708.4|15692.3|15690.9|343
1681286100000|2023-04-12 07:55:00|15692.8|15691.4|15701.8|15700.4|15701.8|15700.4|15691.3|15689.9|246
1681286400000|2023-04-12 08:00:00|15702.3|15700.9|15703.8|15702.4|15706.3|15704.9|15697.3|15695.9|317
1681286700000|2023-04-12 08:05:00|15703.3|15701.9|15717.3|15715.9|15720.3|15718.9|15702.8|15701.4|505
1681287000000|2023-04-12 08:10:00|15717.8|15716.4|15733.3|15731.9|15734.3|15732.9|15716.3|15714.9|646
1681287300000|2023-04-12 08:15:00|15733.8|15732.4|15726.8|15725.4|15737.8|15736.4|15719.3|15717.9|667
1681287600000|2023-04-12 08:20:00|15727.3|15725.9|15719.3|15717.9|15727.8|15726.4|15713.8|15712.4|384
1681287900000|2023-04-12 08:25:00|15718.3|15716.9|15709.8|15708.4|15720.3|15718.9|15708.3|15706.9|277
1681288200000|2023-04-12 08:30:00|15710.3|15708.9|15701.3|15699.9|15713.3|15711.9|15700.3|15698.9|381
1681288500000|2023-04-12 08:35:00|15700.8|15699.4|15697.3|15695.9|15708.3|15706.9|15696.8|15695.4|320
1681288800000|2023-04-12 08:40:00|15695.8|15694.4|15687.8|15686.4|15696.3|15694.9|15686.3|15684.9|395
1681289100000|2023-04-12 08:45:00|15688.3|15686.9|15689.8|15688.4|15691.8|15690.4|15685.3|15683.9|234
1681289400000|2023-04-12 08:50:00|15689.3|15687.9|15691.8|15690.4|15692.8|15691.4|15686.8|15685.4|183
1681289700000|2023-04-12 08:55:00|15691.3|15689.9|15691.8|15690.4|15701.8|15700.4|15687.3|15685.9|407
1681290000000|2023-04-12 09:00:00|15692.3|15690.9|15688.3|15686.9|15697.3|15695.9|15686.3|15684.9|138
1681290300000|2023-04-12 09:05:00|15688.8|15687.4|15686.8|15685.4|15689.8|15688.4|15678.3|15676.9|261
1681290600000|2023-04-12 09:10:00|15687.3|15685.9|15687.3|15685.9|15688.8|15687.4|15682.3|15680.9|95
1681290900000|2023-04-12 09:15:00|15686.8|15685.4|15684.8|15683.4|15688.3|15686.9|15682.3|15680.9|114
1681291200000|2023-04-12 09:20:00|15684.3|15682.9|15682.8|15681.4|15684.8|15683.4|15678.3|15676.9|148
1681291500000|2023-04-12 09:25:00|15682.3|15680.9|15684.3|15682.9|15689.8|15688.4|15681.3|15679.9|187
1681291800000|2023-04-12 09:30:00|15683.8|15682.4|15691.3|15689.9|15691.3|15689.9|15682.8|15681.4|179
1681292100000|2023-04-12 09:35:00|15691.8|15690.4|15691.8|15690.4|15692.8|15691.4|15686.3|15684.9|113
1681292400000|2023-04-12 09:40:00|15691.3|15689.9|15697.8|15696.4|15701.3|15699.9|15689.8|15688.4|267
1681292700000|2023-04-12 09:45:00|15697.3|15695.9|15692.3|15690.9|15698.3|15696.9|15692.3|15690.9|98
1681293000000|2023-04-12 09:50:00|15692.8|15691.4|15700.8|15699.4|15701.8|15700.4|15689.8|15688.4|414
1681293300000|2023-04-12 09:55:00|15701.3|15699.9|15705.8|15704.4|15708.3|15706.9|15700.3|15698.9|172
1681293600000|2023-04-12 10:00:00|15705.3|15703.9|15708.8|15707.4|15709.3|15707.9|15704.3|15702.9|574
1681293900000|2023-04-12 10:05:00|15708.3|15706.9|15720.3|15718.9|15721.3|15719.9|15701.8|15700.4|370
1681294200000|2023-04-12 10:10:00|15720.8|15719.4|15719.3|15717.9|15723.8|15722.4|15714.8|15713.4|253
1681294500000|2023-04-12 10:15:00|15719.8|15718.4|15712.8|15711.4|15719.8|15718.4|15711.3|15709.9|353
1681294800000|2023-04-12 10:20:00|15713.3|15711.9|15708.8|15707.4|15713.3|15711.9|15703.3|15701.9|294
1681295100000|2023-04-12 10:25:00|15708.3|15706.9|15701.3|15699.9|15710.8|15709.4|15700.3|15698.9|164
1681295400000|2023-04-12 10:30:00|15702.3|15700.9|15703.8|15702.4|15706.8|15705.4|15701.8|15700.4|134
1681295700000|2023-04-12 10:35:00|15703.3|15701.9|15701.3|15699.9|15706.3|15704.9|15701.3|15699.9|151
1681296000000|2023-04-12 10:40:00|15701.8|15700.4|15700.3|15698.9|15705.3|15703.9|15699.3|15697.9|424
1681296300000|2023-04-12 10:45:00|15700.8|15699.4|15697.8|15696.4|15706.3|15704.9|15697.3|15695.9|75
1681296600000|2023-04-12 10:50:00|15698.3|15696.9|15689.8|15688.4|15698.8|15697.4|15689.3|15687.9|181
1681296900000|2023-04-12 10:55:00|15690.3|15688.9|15686.8|15685.4|15692.3|15690.9|15683.8|15682.4|176
1681297200000|2023-04-12 11:00:00|15687.3|15685.9|15684.3|15682.9|15687.3|15685.9|15680.8|15679.4|209
1681297500000|2023-04-12 11:05:00|15683.8|15682.4|15689.8|15688.4|15691.3|15689.9|15683.3|15681.9|255
1681297800000|2023-04-12 11:10:00|15688.8|15687.4|15690.3|15688.9|15692.3|15690.9|15687.3|15685.9|91
1681298100000|2023-04-12 11:15:00|15690.8|15689.4|15684.3|15682.9|15690.8|15689.4|15683.8|15682.4|108
1681298400000|2023-04-12 11:20:00|15684.8|15683.4|15682.3|15680.9|15685.3|15683.9|15679.8|15678.4|98
1681298700000|2023-04-12 11:25:00|15681.8|15680.4|15681.8|15680.4|15687.3|15685.9|15681.3|15679.9|113
1681299000000|2023-04-12 11:30:00|15682.3|15680.9|15676.3|15674.9|15682.3|15680.9|15676.3|15674.9|173
1681299300000|2023-04-12 11:35:00|15674.3|15672.9|15667.3|15665.9|15678.3|15676.9|15666.8|15665.4|248
1681299600000|2023-04-12 11:40:00|15667.8|15666.4|15676.3|15674.9|15676.3|15674.9|15667.3|15665.9|475
1681299900000|2023-04-12 11:45:00|15675.3|15673.9|15675.8|15674.4|15676.3|15674.9|15672.8|15671.4|121
1681300200000|2023-04-12 11:50:00|15676.3|15674.9|15688.3|15686.9|15689.3|15687.9|15675.8|15674.4|244
1681300500000|2023-04-12 11:55:00|15688.8|15687.4|15687.3|15685.9|15689.8|15688.4|15681.3|15679.9|273
1681300800000|2023-04-12 12:00:00|15686.8|15685.4|15686.8|15685.4|15687.8|15686.4|15680.3|15678.9|140
1681301100000|2023-04-12 12:05:00|15686.3|15684.9|15684.3|15682.9|15686.3|15684.9|15681.3|15679.9|132
1681301400000|2023-04-12 12:10:00|15683.8|15682.4|15685.3|15683.9|15689.3|15687.9|15682.3|15680.9|141
1681301700000|2023-04-12 12:15:00|15684.8|15683.4|15681.3|15679.9|15687.3|15685.9|15680.3|15678.9|211
1681302000000|2023-04-12 12:20:00|15681.8|15680.4|15687.3|15685.9|15687.8|15686.4|15680.8|15679.4|229
1681302300000|2023-04-12 12:25:00|15686.8|15685.4|15682.9|15681.5|15692.9|15691.5|15682.9|15681.5|306
1681302600000|2023-04-12 12:30:00|15683.9|15682.5|15814.9|15813.5|15833.4|15832|15681.9|15680.5|4801
1681302900000|2023-04-12 12:35:00|15813.4|15812|15775.4|15774|15830.4|15829|15772.9|15771.5|1913
1681303200000|2023-04-12 12:40:00|15775.9|15774.5|15765.4|15764|15789.9|15788.5|15764.9|15763.5|819
1681303500000|2023-04-12 12:45:00|15764.9|15763.5|15761.4|15760|15766.9|15765.5|15738.9|15737.5|1191
1681303800000|2023-04-12 12:50:00|15760.9|15759.5|15750.9|15749.5|15763.4|15762|15743.4|15742|706
1681304100000|2023-04-12 12:55:00|15751.4|15750|15739.4|15738|15761.4|15760|15739.4|15738|438
1681304400000|2023-04-12 13:00:00|15740.4|15739|15737.4|15736|15741.9|15740.5|15726.9|15725.5|565
1681304700000|2023-04-12 13:05:00|15737.9|15736.5|15741.4|15740|15745.9|15744.5|15728.4|15727|292
1681305000000|2023-04-12 13:10:00|15741.9|15740.5|15745.4|15744|15751.9|15750.5|15740.9|15739.5|293
1681305300000|2023-04-12 13:15:00|15745.9|15744.5|15748.9|15747.5|15749.4|15748|15735.9|15734.5|382
1681305600000|2023-04-12 13:20:00|15748.4|15747|15749.4|15748|15750.9|15749.5|15742.9|15741.5|351
1681305900000|2023-04-12 13:25:00|15748.9|15747.5|15729.9|15728.5|15749.4|15748|15729.9|15728.5|395
1681306200000|2023-04-12 13:30:00|15730.4|15729|15718.9|15717.5|15737.9|15736.5|15717.4|15716|647
1681306500000|2023-04-12 13:35:00|15719.4|15718|15717.9|15716.5|15733.4|15732|15714.9|15713.5|512
1681306800000|2023-04-12 13:40:00|15718.4|15717|15713.4|15712|15723.9|15722.5|15707.4|15706|488
1681307100000|2023-04-12 13:45:00|15714.4|15713|15708|15706.6|15720.9|15719.5|15690.5|15689.1|864
1681307400000|2023-04-12 13:50:00|15708.5|15707.1|15714.5|15713.1|15714.5|15713.1|15693.5|15692.1|533
1681307700000|2023-04-12 13:55:00|15714|15712.6|15704.5|15703.1|15716.5|15715.1|15700.5|15699.1|372
1681308000000|2023-04-12 14:00:00|15705.5|15704.1|15709|15707.6|15711|15709.6|15695|15693.6|555
1681308300000|2023-04-12 14:05:00|15710|15708.6|15713|15711.6|15715.5|15714.1|15701.5|15700.1|344
1681308600000|2023-04-12 14:10:00|15712.9|15711.5|15712.9|15711.5|15722.9|15721.5|15711.9|15710.5|287
1681308900000|2023-04-12 14:15:00|15713.4|15712|15699.4|15698|15724.4|15723|15697.4|15696|496
1681309200000|2023-04-12 14:20:00|15698.9|15697.5|15713.9|15712.5|15720.4|15719|15698.9|15697.5|434
1681309500000|2023-04-12 14:25:00|15713.4|15712|15715.4|15714|15717.9|15716.5|15693.4|15692|789
1681309800000|2023-04-12 14:30:00|15715.9|15714.5|15697.4|15696|15720.9|15719.5|15696.4|15695|603
1681310100000|2023-04-12 14:35:00|15696.9|15695.5|15685.9|15684.5|15701.4|15700|15676.9|15675.5|779
1681310400000|2023-04-12 14:40:00|15685.4|15684|15684.9|15683.5|15700.9|15699.5|15684.4|15683|451
1681310700000|2023-04-12 14:45:00|15685.4|15684|15698.4|15697|15701.9|15700.5|15683.9|15682.5|261
1681311000000|2023-04-12 14:50:00|15697.9|15696.5|15696.4|15695|15702.9|15701.5|15692.4|15691|285
1681311300000|2023-04-12 14:55:00|15696.9|15695.5|15691.4|15690|15696.9|15695.5|15684.9|15683.5|352
1681311600000|2023-04-12 15:00:00|15691.9|15690.5|15688.4|15687|15699.9|15698.5|15684.9|15683.5|349
1681311900000|2023-04-12 15:05:00|15687.9|15686.5|15686.4|15685|15691.4|15690|15677.4|15676|292
1681312200000|2023-04-12 15:10:00|15685.9|15684.5|15682.4|15681|15688.9|15687.5|15670.4|15669|475
1681312500000|2023-04-12 15:15:00|15682.9|15681.5|15689.4|15688|15690.9|15689.5|15681.9|15680.5|364
1681312800000|2023-04-12 15:20:00|15689.9|15688.5|15698.9|15697.5|15699.4|15698|15686.9|15685.5|376
1681313100000|2023-04-12 15:25:00|15697.9|15696.5|15702.9|15701.5|15706.9|15705.5|15695.4|15694|772
1681313400000|2023-04-12 15:30:00|15703.6|15700.8|15703.6|15700.8|15706.6|15703.8|15698.6|15695.8|956
1681313700000|2023-04-12 15:35:00|15704.6|15701.8|15704.6|15701.8|15707.6|15704.8|15700.1|15697.3|509
1681314000000|2023-04-12 15:40:00|15705.1|15702.3|15713.1|15710.3|15713.1|15710.3|15705.1|15702.3|283
1681314300000|2023-04-12 15:45:00|15712.6|15709.8|15733.6|15730.8|15734.1|15731.3|15711.6|15708.8|2001
1681314600000|2023-04-12 15:50:00|15734.1|15731.3|15730.1|15727.3|15736.1|15733.3|15726.1|15723.3|336
1681314900000|2023-04-12 15:55:00|15730.6|15727.8|15733.6|15730.8|15741.6|15738.8|15728.6|15725.8|358
1681315200000|2023-04-12 16:00:00|15734.1|15731.3|15742.6|15739.8|15745.6|15742.8|15730.6|15727.8|265
1681315500000|2023-04-12 16:05:00|15743.1|15740.3|15739.6|15736.8|15745.6|15742.8|15738.1|15735.3|158
1681315800000|2023-04-12 16:10:00|15740.6|15737.8|15740.1|15737.3|15744.6|15741.8|15740.1|15737.3|117
1681316100000|2023-04-12 16:15:00|15739.6|15736.8|15738.6|15735.8|15744.1|15741.3|15735.1|15732.3|128
1681316400000|2023-04-12 16:20:00|15739.1|15736.3|15733.6|15730.8|15739.1|15736.3|15732.6|15729.8|136
1681316700000|2023-04-12 16:25:00|15734.1|15731.3|15735.1|15732.3|15738.1|15735.3|15732.1|15729.3|149
1681317000000|2023-04-12 16:30:00|15735.6|15732.8|15734.6|15731.8|15740.1|15737.3|15734.6|15731.8|113
1681317300000|2023-04-12 16:35:00|15733.6|15730.8|15733.6|15730.8|15735.6|15732.8|15730.6|15727.8|120
1681317600000|2023-04-12 16:40:00|15733.1|15730.3|15726.1|15723.3|15734.6|15731.8|15723.6|15720.8|167
1681317900000|2023-04-12 16:45:00|15725.6|15722.8|15730.6|15727.8|15736.6|15733.8|15725.6|15722.8|135
1681318200000|2023-04-12 16:50:00|15731.1|15728.3|15733.6|15730.8|15734.6|15731.8|15726.6|15723.8|70
1681318500000|2023-04-12 16:55:00|15734.1|15731.3|15739.1|15736.3|15741.6|15738.8|15734.1|15731.3|227
1681318800000|2023-04-12 17:00:00|15739.6|15736.8|15739.6|15736.8|15740.6|15737.8|15728.6|15725.8|140
1681319100000|2023-04-12 17:05:00|15740.1|15737.3|15744.6|15741.8|15746.1|15743.3|15738.6|15735.8|142
1681319400000|2023-04-12 17:10:00|15745.1|15742.3|15748.6|15745.8|15751.6|15748.8|15744.6|15741.8|140
1681319700000|2023-04-12 17:15:00|15749.1|15746.3|15745.6|15742.8|15750.1|15747.3|15743.6|15740.8|168
1681320000000|2023-04-12 17:20:00|15746.1|15743.3|15742.6|15739.8|15746.1|15743.3|15740.1|15737.3|96
1681320300000|2023-04-12 17:25:00|15742.1|15739.3|15745.6|15742.8|15748.6|15745.8|15740.6|15737.8|48
1681320600000|2023-04-12 17:30:00|15746.1|15743.3|15747.6|15744.8|15751.6|15748.8|15746.1|15743.3|85
1681320900000|2023-04-12 17:35:00|15748.1|15745.3|15740.6|15737.8|15749.1|15746.3|15738.6|15735.8|168
1681321200000|2023-04-12 17:40:00|15741.1|15738.3|15739.6|15736.8|15743.6|15740.8|15739.1|15736.3|53
1681321500000|2023-04-12 17:45:00|15738.6|15735.8|15737.1|15734.3|15741.6|15738.8|15735.6|15732.8|71
1681321800000|2023-04-12 17:50:00|15736.6|15733.8|15735.6|15732.8|15739.6|15736.8|15735.1|15732.3|94
1681322100000|2023-04-12 17:55:00|15735.1|15732.3|15735.1|15732.3|15736.1|15733.3|15733.6|15730.8|88
1681322400000|2023-04-12 18:00:00|15734.6|15731.8|15740.1|15737.3|15743.1|15740.3|15730.1|15727.3|154
1681322700000|2023-04-12 18:05:00|15741.1|15738.3|15732.6|15729.8|15746.6|15743.8|15729.6|15726.8|139
1681323000000|2023-04-12 18:10:00|15732.1|15729.3|15747.6|15744.8|15748.1|15745.3|15727.6|15724.8|147
1681323300000|2023-04-12 18:15:00|15748.1|15745.3|15747.1|15744.3|15751.6|15748.8|15744.6|15741.8|130
1681323600000|2023-04-12 18:20:00|15747.6|15744.8|15746.6|15743.8|15752.1|15749.3|15743.1|15740.3|105
1681323900000|2023-04-12 18:25:00|15746.1|15743.3|15720.6|15717.8|15746.1|15743.3|15715.6|15712.8|528
1681324200000|2023-04-12 18:30:00|15720.1|15717.3|15716.6|15713.8|15720.6|15717.8|15707.6|15704.8|302
1681324500000|2023-04-12 18:35:00|15716.1|15713.3|15709.6|15706.8|15718.6|15715.8|15708.1|15705.3|203
1681324800000|2023-04-12 18:40:00|15709.1|15706.3|15717.1|15714.3|15720.1|15717.3|15707.6|15704.8|163
1681325100000|2023-04-12 18:45:00|15717.6|15714.8|15704.6|15701.8|15720.6|15717.8|15703.6|15700.8|248
1681325400000|2023-04-12 18:50:00|15705.1|15702.3|15712.1|15709.3|15712.6|15709.8|15702.6|15699.8|138
1681325700000|2023-04-12 18:55:00|15711.6|15708.8|15707.1|15704.3|15714.6|15711.8|15706.6|15703.8|77
1681326000000|2023-04-12 19:00:00|15706.6|15703.8|15700.6|15697.8|15713.6|15710.8|15699.1|15696.3|206
1681326300000|2023-04-12 19:05:00|15700.1|15697.3|15704.6|15701.8|15708.6|15705.8|15699.1|15696.3|112
1681326600000|2023-04-12 19:10:00|15704.1|15701.3|15694.6|15691.8|15704.1|15701.3|15690.1|15687.3|227
1681326900000|2023-04-12 19:15:00|15693.6|15690.8|15687.1|15684.3|15694.1|15691.3|15684.6|15681.8|189
1681327200000|2023-04-12 19:20:00|15686.6|15683.8|15682.6|15679.8|15691.1|15688.3|15681.6|15678.8|65
1681327500000|2023-04-12 19:25:00|15683.6|15680.8|15677.1|15674.3|15685.1|15682.3|15675.6|15672.8|121
1681327800000|2023-04-12 19:30:00|15677.6|15674.8|15685.6|15682.8|15689.1|15686.3|15675.6|15672.8|177
1681328100000|2023-04-12 19:35:00|15685.1|15682.3|15690.6|15687.8|15691.6|15688.8|15683.6|15680.8|110
1681328400000|2023-04-12 19:40:00|15691.1|15688.3|15689.6|15686.8|15692.1|15689.3|15684.6|15681.8|104
1681328700000|2023-04-12 19:45:00|15689.1|15686.3|15682.6|15679.8|15697.6|15694.8|15681.1|15678.3|282
1681329000000|2023-04-12 19:50:00|15680.6|15677.8|15686.6|15683.8|15688.6|15685.8|15679.1|15676.3|273
1681329300000|2023-04-12 19:55:00|15687.1|15684.3|15690.6|15687.8|15690.6|15687.8|15678.6|15675.8|227
1681329600000|2023-04-12 20:00:00|15694.6|15687.6|15689.7|15682.7|15700.4|15693.4|15684.9|15677.9|8
1681329900000|2023-04-12 20:05:00|15688.7|15681.7|15686.8|15679.8|15689.7|15682.7|15685.8|15678.8|0
1681330200000|2023-04-12 20:10:00|15687.7|15680.7|15685.3|15678.3|15687.7|15680.7|15683.4|15676.4|0
1681330500000|2023-04-12 20:15:00|15685.7|15678.7|15679.1|15672.1|15686.5|15679.5|15679.1|15672.1|0
1681330800000|2023-04-12 20:20:00|15678.1|15671.1|15683.6|15676.6|15684.5|15677.5|15678.1|15671.1|0
1681331100000|2023-04-12 20:25:00|15682.6|15675.6|15682.4|15675.4|15685.5|15678.5|15681.4|15674.4|0
1681331400000|2023-04-12 20:30:00|15683.4|15676.4|15682.3|15675.3|15683.4|15676.4|15681.4|15674.4|0
1681331700000|2023-04-12 20:35:00|15681.3|15674.3|15683.9|15676.9|15684.9|15677.9|15681.3|15674.3|0
1681332000000|2023-04-12 20:40:00|15682.9|15675.9|15681.1|15674.1|15683.9|15676.9|15681|15674|0
1681332300000|2023-04-12 20:45:00|15682|15675|15680.9|15673.9|15683.9|15676.9|15680.9|15673.9|0
1681332600000|2023-04-12 20:50:00|15680.8|15673.8|15681.7|15674.7|15681.9|15674.9|15679.9|15672.9|0
1681332900000|2023-04-12 20:55:00|15680.7|15673.7|15683.7|15676.7|15683.8|15676.8|15680.7|15673.7|0
1681333200000|2023-04-12 21:00:00|15685|15678|15683.1|15676.1|15685|15678|15683.1|15676.1|0
1681333500000|2023-04-12 21:05:00|15683.3|15676.3|15683.3|15676.3|15683.7|15676.7|15683.1|15676.1|0
1681333800000|2023-04-12 21:10:00|15683|15676|15680.9|15673.9|15683|15676|15680.9|15673.9|0
1681334100000|2023-04-12 21:15:00|15681.4|15674.4|15678.9|15671.9|15681.5|15674.5|15678.9|15671.9|0
1681334400000|2023-04-12 21:20:00|15680|15673|15682.3|15675.3|15682.3|15675.3|15679.4|15672.4|0
1681334700000|2023-04-12 21:25:00|15683.3|15676.3|15684.8|15677.8|15684.9|15677.9|15683.2|15676.2|0
1681335000000|2023-04-12 21:30:00|15683.5|15676.5|15684.4|15677.4|15684.9|15677.9|15683.5|15676.5|0
1681335300000|2023-04-12 21:35:00|15684.6|15677.6|15684.5|15677.5|15684.6|15677.6|15683.7|15676.7|0
1681335600000|2023-04-12 21:40:00|15684.6|15677.6|15684.1|15677.1|15684.6|15677.6|15684.1|15677.1|0
1681335900000|2023-04-12 21:45:00|15684.5|15677.5|15683.9|15676.9|15684.5|15677.5|15682.7|15675.7|0
1681336200000|2023-04-12 21:50:00|15683.4|15676.4|15683.8|15676.8|15684.8|15677.8|15683.4|15676.4|0
1681336500000|2023-04-12 21:55:00|15683.9|15676.9|15685.6|15678.6|15686|15679|15683.8|15676.8|0
1681336800000|2023-04-12 22:00:00|15687.8|15680.8|15682.3|15675.3|15689|15682|15682.3|15675.3|0
1681337100000|2023-04-12 22:05:00|15683.2|15676.2|15681.1|15674.1|15684.1|15677.1|15679.3|15672.3|0
1681337400000|2023-04-12 22:10:00|15680.2|15673.2|15683|15676|15684|15677|15679.2|15672.2|0
1681337700000|2023-04-12 22:15:00|15682.1|15675.1|15680.4|15673.4|15683|15676|15680|15673|0
1681338000000|2023-04-12 22:20:00|15680|15673|15681|15674|15681|15674|15680|15673|0
1681338300000|2023-04-12 22:25:00|15680.9|15673.9|15680.9|15673.9|15680.9|15673.9|15679.9|15672.9|0
1681338600000|2023-04-12 22:30:00|15679.9|15672.9|15677|15670|15679.9|15672.9|15676|15669|0
1681338900000|2023-04-12 22:35:00|15678|15671|15677.9|15670.9|15678.8|15671.8|15677.9|15670.9|0
1681339200000|2023-04-12 22:40:00|15676.9|15669.9|15670.1|15663.1|15676.9|15669.9|15670|15663|0
1681339500000|2023-04-12 22:45:00|15669.1|15662.1|15667.1|15660.1|15669.4|15662.4|15666.3|15659.3|0
1681339800000|2023-04-12 22:50:00|15667.5|15660.5|15668|15661|15669.9|15662.9|15666|15659|0
1681340100000|2023-04-12 22:55:00|15667|15660|15669|15662|15669|15662|15667|15660|0
1681340400000|2023-04-12 23:00:00|15668.5|15661.5|15674.8|15667.8|15675.9|15668.9|15668.5|15661.5|0
1681340700000|2023-04-12 23:05:00|15673.8|15666.8|15669.8|15662.8|15674.8|15667.8|15668|15661|0
1681341000000|2023-04-12 23:10:00|15668.9|15661.9|15671.6|15664.6|15674.4|15667.4|15667.9|15660.9|0
1681341300000|2023-04-12 23:15:00|15672.5|15665.5|15669.7|15662.7|15672.5|15665.5|15668.7|15661.7|0
1681341600000|2023-04-12 23:20:00|15670.7|15663.7|15676.5|15669.5|15677.5|15670.5|15670.5|15663.5|0
1681341900000|2023-04-12 23:25:00|15675.5|15668.5|15673.6|15666.6|15676.5|15669.5|15673.6|15666.6|0
1681342200000|2023-04-12 23:30:00|15674.6|15667.6|15672.7|15665.7|15679.4|15672.4|15672.7|15665.7|0
1681342500000|2023-04-12 23:35:00|15673.6|15666.6|15676.1|15669.1|15676.5|15669.5|15672.5|15665.5|0
1681342800000|2023-04-12 23:40:00|15675.2|15668.2|15674.9|15667.9|15677.1|15670.1|15672.3|15665.3|0
1681343100000|2023-04-12 23:45:00|15675.9|15668.9|15676.8|15669.8|15676.8|15669.8|15673|15666|0
1681343400000|2023-04-12 23:50:00|15676.3|15669.3|15675.4|15668.4|15677.4|15670.4|15674.9|15667.9|0
1681343700000|2023-04-12 23:55:00|15675.5|15668.5|15669.7|15662.7|15675.5|15668.5|15665.9|15658.9|0
1681344000000|2023-04-13 00:00:00|15670.2|15663.2|15671.6|15664.6|15672.5|15665.5|15668.7|15661.7|0
1681344300000|2023-04-13 00:05:00|15672.6|15665.6|15676.6|15669.6|15677.3|15670.3|15672.6|15665.6|0
1681344600000|2023-04-13 00:10:00|15676.1|15669.1|15674.6|15667.6|15677.6|15670.6|15673.7|15666.7|0
1681344900000|2023-04-13 00:15:00|15675.6|15668.6|15663.2|15658.2|15675.6|15668.6|15659.2|15654.2|124
1681345200000|2023-04-13 00:20:00|15662.7|15657.7|15668.2|15663.2|15669.2|15664.2|15661.2|15656.2|18
1681345500000|2023-04-13 00:25:00|15668.7|15663.7|15668.2|15663.2|15671.7|15666.7|15668.2|15663.2|3
1681345800000|2023-04-13 00:30:00|15668.7|15663.7|15672.2|15667.2|15674.2|15669.2|15668.7|15663.7|28
1681346100000|2023-04-13 00:35:00|15672.7|15667.7|15674.7|15669.7|15676.2|15671.2|15671.7|15666.7|18
1681346400000|2023-04-13 00:40:00|15675.2|15670.2|15673.2|15668.2|15675.7|15670.7|15672.7|15667.7|2
1681346700000|2023-04-13 00:45:00|15673.7|15668.7|15672.7|15667.7|15673.7|15668.7|15670.7|15665.7|5
1681347000000|2023-04-13 00:50:00|15672.2|15667.2|15673.2|15668.2|15673.2|15668.2|15669.7|15664.7|6
1681347300000|2023-04-13 00:55:00|15672.7|15667.7|15674.2|15669.2|15676.2|15671.2|15672.7|15667.7|8
1681347600000|2023-04-13 01:00:00|15674.7|15669.7|15675.2|15670.2|15679.2|15674.2|15674.2|15669.2|29
1681347900000|2023-04-13 01:05:00|15675.7|15670.7|15674.2|15669.2|15678.7|15673.7|15672.7|15667.7|7
1681348200000|2023-04-13 01:10:00|15674.7|15669.7|15674.2|15669.2|15676.7|15671.7|15673.2|15668.2|8
1681348500000|2023-04-13 01:15:00|15673.7|15668.7|15672.7|15667.7|15675.2|15670.2|15671.2|15666.2|8
1681348800000|2023-04-13 01:20:00|15673.2|15668.2|15674.2|15669.2|15675.7|15670.7|15671.7|15666.7|26
1681349100000|2023-04-13 01:25:00|15674.7|15669.7|15676.2|15671.2|15678.2|15673.2|15674.7|15669.7|9
1681349400000|2023-04-13 01:30:00|15675.7|15670.7|15675.2|15670.2|15676.2|15671.2|15671.2|15666.2|12
1681349700000|2023-04-13 01:35:00|15674.7|15669.7|15680.7|15675.7|15681.7|15676.7|15672.2|15667.2|26
1681350000000|2023-04-13 01:40:00|15680.2|15675.2|15682.7|15677.7|15685.7|15680.7|15678.7|15673.7|26
1681350300000|2023-04-13 01:45:00|15684.2|15679.2|15681.2|15676.2|15684.2|15679.2|15678.2|15673.2|14
1681350600000|2023-04-13 01:50:00|15681.7|15676.7|15689.2|15684.2|15690.2|15685.2|15681.7|15676.7|40
1681350900000|2023-04-13 01:55:00|15689.7|15684.7|15690.2|15685.2|15690.7|15685.7|15686.7|15681.7|18
1681351200000|2023-04-13 02:00:00|15690.7|15685.7|15689.2|15684.2|15691.7|15686.7|15688.7|15683.7|9
1681351500000|2023-04-13 02:05:00|15689.7|15684.7|15692.2|15687.2|15693.2|15688.2|15687.2|15682.2|3
1681351800000|2023-04-13 02:10:00|15692.7|15687.7|15692.2|15687.2|15693.7|15688.7|15691.7|15686.7|14
1681352100000|2023-04-13 02:15:00|15691.7|15686.7|15690.7|15685.7|15691.7|15686.7|15688.7|15683.7|18
1681352400000|2023-04-13 02:20:00|15691.2|15686.2|15690.2|15685.2|15691.2|15686.2|15689.2|15684.2|1
1681352700000|2023-04-13 02:25:00|15690.7|15685.7|15694.2|15689.2|15695.2|15690.2|15689.2|15684.2|8
1681353000000|2023-04-13 02:30:00|15693.7|15688.7|15693.2|15688.2|15694.2|15689.2|15690.7|15685.7|8
1681353300000|2023-04-13 02:35:00|15695.2|15690.2|15699.2|15694.2|15701.2|15696.2|15693.2|15688.2|18
1681353600000|2023-04-13 02:40:00|15699.7|15694.7|15700.7|15695.7|15700.7|15695.7|15696.7|15691.7|2
1681353900000|2023-04-13 02:45:00|15699.2|15694.2|15699.2|15694.2|15700.2|15695.2|15697.2|15692.2|9
1681354200000|2023-04-13 02:50:00|15698.7|15693.7|15696.2|15691.2|15699.7|15694.7|15695.2|15690.2|6
1681354500000|2023-04-13 02:55:00|15695.7|15690.7|15693.2|15688.2|15696.2|15691.2|15693.2|15688.2|21
1681354800000|2023-04-13 03:00:00|15693.7|15688.7|15694.2|15689.2|15694.7|15689.7|15692.2|15687.2|5
1681355100000|2023-04-13 03:05:00|15693.7|15688.7|15692.2|15687.2|15695.7|15690.7|15691.7|15686.7|6
1681355400000|2023-04-13 03:10:00|15692.7|15687.7|15696.2|15691.2|15696.7|15691.7|15691.7|15686.7|10
1681355700000|2023-04-13 03:15:00|15696.7|15691.7|15694.2|15689.2|15696.7|15691.7|15692.2|15687.2|13
1681356000000|2023-04-13 03:20:00|15693.7|15688.7|15698.2|15693.2|15698.2|15693.2|15692.7|15687.7|2
1681356300000|2023-04-13 03:25:00|15698.7|15693.7|15696.2|15691.2|15700.2|15695.2|15695.7|15690.7|3
1681356600000|2023-04-13 03:30:00|15696.7|15691.7|15696.2|15691.2|15698.7|15693.7|15694.7|15689.7|3
1681356900000|2023-04-13 03:35:00|15696.7|15691.7|15695.2|15690.2|15697.2|15692.2|15695.2|15690.2|2
1681357200000|2023-04-13 03:40:00|15695.7|15690.7|15696.2|15691.2|15697.7|15692.7|15693.2|15688.2|24
1681357500000|2023-04-13 03:45:00|15696.7|15691.7|15694.7|15689.7|15696.7|15691.7|15694.7|15689.7|0
1681357800000|2023-04-13 03:50:00|15693.7|15688.7|15695.2|15690.2|15696.2|15691.2|15693.7|15688.7|6
1681358100000|2023-04-13 03:55:00|15695.7|15690.7|15696.2|15691.2|15697.2|15692.2|15695.2|15690.2|4
1681358400000|2023-04-13 04:00:00|15696.7|15691.7|15695.2|15690.2|15697.2|15692.2|15694.7|15689.7|1
1681358700000|2023-04-13 04:05:00|15694.7|15689.7|15696.2|15691.2|15696.7|15691.7|15694.7|15689.7|3
1681359000000|2023-04-13 04:10:00|15696.7|15691.7|15697.7|15692.7|15699.2|15694.2|15695.2|15690.2|7
1681359300000|2023-04-13 04:15:00|15697.2|15692.2|15698.7|15693.7|15699.7|15694.7|15697.2|15692.2|12
1681359600000|2023-04-13 04:20:00|15698.2|15693.2|15698.2|15693.2|15698.2|15693.2|15695.7|15690.7|9
1681359900000|2023-04-13 04:25:00|15698.7|15693.7|15697.2|15692.2|15698.7|15693.7|15697.2|15692.2|1
1681360200000|2023-04-13 04:30:00|15697.7|15692.7|15696.2|15691.2|15701.2|15696.2|15696.2|15691.2|17
1681360500000|2023-04-13 04:35:00|15695.7|15690.7|15696.2|15691.2|15698.2|15693.2|15695.2|15690.2|3
1681360800000|2023-04-13 04:40:00|15695.7|15690.7|15695.2|15690.2|15696.7|15691.7|15695.2|15690.2|4
1681361100000|2023-04-13 04:45:00|15695.7|15690.7|15695.7|15690.7|15698.2|15693.2|15694.7|15689.7|5
1681361400000|2023-04-13 04:50:00|15695.2|15690.2|15697.2|15692.2|15697.7|15692.7|15695.2|15690.2|8
1681361700000|2023-04-13 04:55:00|15697.7|15692.7|15698.7|15693.7|15698.7|15693.7|15696.7|15691.7|3
1681362000000|2023-04-13 05:00:00|15698.2|15693.2|15700.7|15695.7|15702.2|15697.2|15698.2|15693.2|9
1681362300000|2023-04-13 05:05:00|15700.2|15695.2|15702.2|15697.2|15702.2|15697.2|15700.2|15695.2|3
1681362600000|2023-04-13 05:10:00|15701.7|15696.7|15700.2|15695.2|15705.2|15700.2|15699.7|15694.7|13
1681362900000|2023-04-13 05:15:00|15700.7|15695.7|15697.2|15692.2|15701.2|15696.2|15697.2|15692.2|5
1681363200000|2023-04-13 05:20:00|15697.7|15692.7|15701.7|15696.7|15703.2|15698.2|15697.2|15692.2|20
1681363500000|2023-04-13 05:25:00|15701.2|15696.2|15699.7|15694.7|15703.2|15698.2|15698.7|15693.7|15
1681363800000|2023-04-13 05:30:00|15699.2|15694.2|15695.7|15690.7|15699.7|15694.7|15695.2|15690.2|5
1681364100000|2023-04-13 05:35:00|15696.2|15691.2|15691.2|15686.2|15696.2|15691.2|15689.7|15684.7|23
1681364400000|2023-04-13 05:40:00|15690.7|15685.7|15690.7|15685.7|15692.2|15687.2|15690.2|15685.2|6
1681364700000|2023-04-13 05:45:00|15690.2|15685.2|15687.2|15682.2|15690.7|15685.7|15685.7|15680.7|51
1681365000000|2023-04-13 05:50:00|15686.7|15681.7|15687.2|15682.2|15687.7|15682.7|15682.2|15677.2|26
1681365300000|2023-04-13 05:55:00|15686.7|15681.7|15688.7|15683.7|15689.2|15684.2|15686.2|15681.2|15
1681365600000|2023-04-13 06:00:00|15687.6|15684.8|15695.1|15692.3|15703.1|15700.3|15685.6|15682.8|221
1681365900000|2023-04-13 06:05:00|15695.6|15692.8|15697.6|15694.8|15700.6|15697.8|15690.6|15687.8|126
1681366200000|2023-04-13 06:10:00|15698.1|15695.3|15699.1|15696.3|15702.6|15699.8|15693.1|15690.3|80
1681366500000|2023-04-13 06:15:00|15699.6|15696.8|15700.1|15697.3|15703.6|15700.8|15698.6|15695.8|61
1681366800000|2023-04-13 06:20:00|15699.6|15696.8|15698.1|15695.3|15701.6|15698.8|15697.1|15694.3|22
1681367100000|2023-04-13 06:25:00|15697.6|15694.8|15703.1|15700.3|15703.1|15700.3|15696.6|15693.8|47
1681367400000|2023-04-13 06:30:00|15702.6|15699.8|15704.6|15701.8|15707.1|15704.3|15702.6|15699.8|97
1681367700000|2023-04-13 06:35:00|15704.1|15701.3|15699.1|15696.3|15704.1|15701.3|15698.6|15695.8|83
1681368000000|2023-04-13 06:40:00|15699.6|15696.8|15702.6|15699.8|15702.6|15699.8|15698.6|15695.8|43
1681368300000|2023-04-13 06:45:00|15703.1|15700.3|15703.6|15700.8|15705.6|15702.8|15700.6|15697.8|84
1681368600000|2023-04-13 06:50:00|15703.1|15700.3|15706.6|15703.8|15710.1|15707.3|15703.1|15700.3|103
1681368900000|2023-04-13 06:55:00|15707.1|15704.3|15711.1|15708.3|15715.1|15712.3|15704.6|15701.8|233
1681369200000|2023-04-13 07:00:00|15712.1|15709.3|15721.9|15720.5|15724.4|15723|15696.9|15695.5|1755
1681369500000|2023-04-13 07:05:00|15722.4|15721|15738.4|15737|15739.9|15738.5|15722.4|15721|898
1681369800000|2023-04-13 07:10:00|15738.9|15737.5|15733.9|15732.5|15741.9|15740.5|15725.4|15724|724
1681370100000|2023-04-13 07:15:00|15734.9|15733.5|15737.9|15736.5|15742.9|15741.5|15724.9|15723.5|510
1681370400000|2023-04-13 07:20:00|15738.4|15737|15731.9|15730.5|15739.9|15738.5|15725.9|15724.5|494
1681370700000|2023-04-13 07:25:00|15731.4|15730|15737.9|15736.5|15743.4|15742|15731.4|15730|417
1681371000000|2023-04-13 07:30:00|15736.9|15735.5|15747.9|15746.5|15752.9|15751.5|15736.9|15735.5|547
1681371300000|2023-04-13 07:35:00|15748.4|15747|15741.9|15740.5|15751.9|15750.5|15740.9|15739.5|459
1681371600000|2023-04-13 07:40:00|15741.4|15740|15734.4|15733|15747.9|15746.5|15731.9|15730.5|501
1681371900000|2023-04-13 07:45:00|15733.9|15732.5|15728.9|15727.5|15741.4|15740|15728.9|15727.5|339
1681372200000|2023-04-13 07:50:00|15729.4|15728|15711.4|15710|15730.9|15729.5|15710.9|15709.5|539
1681372500000|2023-04-13 07:55:00|15711.9|15710.5|15716.4|15715|15720.9|15719.5|15711.9|15710.5|373
1681372800000|2023-04-13 08:00:00|15716.9|15715.5|15742.4|15741|15746.4|15745|15714.9|15713.5|604
1681373100000|2023-04-13 08:05:00|15741.9|15740.5|15724.9|15723.5|15747.4|15746|15723.9|15722.5|462
1681373400000|2023-04-13 08:10:00|15725.4|15724|15712.4|15711|15726.9|15725.5|15709.4|15708|359
1681373700000|2023-04-13 08:15:00|15712.9|15711.5|15699.9|15698.5|15715.4|15714|15695.9|15694.5|382
1681374000000|2023-04-13 08:20:00|15700.4|15699|15695.4|15694|15703.9|15702.5|15687.9|15686.5|596
1681374300000|2023-04-13 08:25:00|15694.9|15693.5|15694.4|15693|15704.9|15703.5|15689.9|15688.5|300
1681374600000|2023-04-13 08:30:00|15693.9|15692.5|15695.9|15694.5|15701.4|15700|15692.9|15691.5|212
1681374900000|2023-04-13 08:35:00|15695.4|15694|15701.9|15700.5|15708.9|15707.5|15691.4|15690|382
1681375200000|2023-04-13 08:40:00|15701.4|15700|15688.4|15687|15702.9|15701.5|15686.9|15685.5|384
1681375500000|2023-04-13 08:45:00|15687.9|15686.5|15694.4|15693|15702.4|15701|15687.9|15686.5|303
1681375800000|2023-04-13 08:50:00|15693.9|15692.5|15702.9|15701.5|15702.9|15701.5|15690.4|15689|152
1681376100000|2023-04-13 08:55:00|15703.4|15702|15699.4|15698|15703.4|15702|15683.4|15682|370
1681376400000|2023-04-13 09:00:00|15700.9|15699.5|15691.9|15690.5|15700.9|15699.5|15689.4|15688|251
1681376700000|2023-04-13 09:05:00|15692.4|15691|15691.4|15690|15693.9|15692.5|15686.9|15685.5|190
1681377000000|2023-04-13 09:10:00|15691.9|15690.5|15707.9|15706.5|15709.9|15708.5|15691.9|15690.5|297
1681377300000|2023-04-13 09:15:00|15708.9|15707.5|15713.9|15712.5|15717.9|15716.5|15705.9|15704.5|329
1681377600000|2023-04-13 09:20:00|15714.9|15713.5|15713.9|15712.5|15720.9|15719.5|15710.4|15709|368
1681377900000|2023-04-13 09:25:00|15714.4|15713|15709.4|15708|15715.9|15714.5|15706.4|15705|212
1681378200000|2023-04-13 09:30:00|15709.9|15708.5|15696.4|15695|15712.9|15711.5|15693.9|15692.5|243
1681378500000|2023-04-13 09:35:00|15696.9|15695.5|15688.4|15687|15703.4|15702|15688.4|15687|270
1681378800000|2023-04-13 09:40:00|15688.9|15687.5|15684.4|15683|15692.4|15691|15675.4|15674|603
1681379100000|2023-04-13 09:45:00|15683.9|15682.5|15684.9|15683.5|15691.9|15690.5|15683.4|15682|219
1681379400000|2023-04-13 09:50:00|15684.4|15683|15692.4|15691|15694.4|15693|15682.4|15681|172
1681379700000|2023-04-13 09:55:00|15692.9|15691.5|15693.4|15692|15700.9|15699.5|15691.9|15690.5|210
1681380000000|2023-04-13 10:00:00|15692.9|15691.5|15694.2|15692.8|15696.2|15694.8|15691.2|15689.8|143
1681380300000|2023-04-13 10:05:00|15693.7|15692.3|15693.7|15692.3|15698.7|15697.3|15693.2|15691.8|141
1681380600000|2023-04-13 10:10:00|15693.2|15691.8|15685.7|15684.3|15694.7|15693.3|15684.2|15682.8|190
1681380900000|2023-04-13 10:15:00|15685.2|15683.8|15679.7|15678.3|15688.2|15686.8|15676.7|15675.3|377
1681381200000|2023-04-13 10:20:00|15680.2|15678.8|15683.2|15681.8|15687.7|15686.3|15678.7|15677.3|172
1681381500000|2023-04-13 10:25:00|15683.7|15682.3|15685.2|15683.8|15689.7|15688.3|15682.2|15680.8|242
1681381800000|2023-04-13 10:30:00|15684.7|15683.3|15687.7|15686.3|15691.2|15689.8|15683.7|15682.3|148
1681382100000|2023-04-13 10:35:00|15687.2|15685.8|15695.7|15694.3|15698.2|15696.8|15679.2|15677.8|288
1681382400000|2023-04-13 10:40:00|15696.2|15694.8|15688.2|15686.8|15697.2|15695.8|15688.2|15686.8|189
1681382700000|2023-04-13 10:45:00|15687.7|15686.3|15693.7|15692.3|15695.2|15693.8|15687.2|15685.8|72
1681383000000|2023-04-13 10:50:00|15694.2|15692.8|15690.2|15688.8|15695.2|15693.8|15689.2|15687.8|86
1681383300000|2023-04-13 10:55:00|15690.7|15689.3|15701.2|15699.8|15703.7|15702.3|15687.7|15686.3|148
1681383600000|2023-04-13 11:00:00|15701.7|15700.3|15698.2|15696.8|15702.2|15700.8|15697.2|15695.8|158
1681383900000|2023-04-13 11:05:00|15697.7|15696.3|15700.2|15698.8|15702.2|15700.8|15694.7|15693.3|166
1681384200000|2023-04-13 11:10:00|15699.7|15698.3|15706.7|15705.3|15709.7|15708.3|15699.7|15698.3|304
1681384500000|2023-04-13 11:15:00|15706.2|15704.8|15712.2|15710.8|15713.2|15711.8|15705.2|15703.8|214
1681384800000|2023-04-13 11:20:00|15711.7|15710.3|15715.2|15713.8|15716.7|15715.3|15709.7|15708.3|189
1681385100000|2023-04-13 11:25:00|15715.7|15714.3|15707.7|15706.3|15717.2|15715.8|15705.7|15704.3|285
1681385400000|2023-04-13 11:30:00|15708.2|15706.8|15716.2|15714.8|15722.7|15721.3|15707.7|15706.3|232
1681385700000|2023-04-13 11:35:00|15716.7|15715.3|15716.2|15714.8|15720.7|15719.3|15714.7|15713.3|134
1681386000000|2023-04-13 11:40:00|15715.7|15714.3|15710.7|15709.3|15716.2|15714.8|15709.2|15707.8|140
1681386300000|2023-04-13 11:45:00|15710.2|15708.8|15711.7|15710.3|15712.2|15710.8|15707.2|15705.8|155
1681386600000|2023-04-13 11:50:00|15712.2|15710.8|15707.2|15705.8|15712.2|15710.8|15707.2|15705.8|97
1681386900000|2023-04-13 11:55:00|15706.7|15705.3|15699.2|15697.8|15706.7|15705.3|15695.2|15693.8|254
1681387200000|2023-04-13 12:00:00|15699.7|15698.3|15696.2|15694.8|15701.2|15699.8|15693.2|15691.8|209
1681387500000|2023-04-13 12:05:00|15696.7|15695.3|15709.2|15707.8|15710.2|15708.8|15696.7|15695.3|198
1681387800000|2023-04-13 12:10:00|15709.7|15708.3|15707.2|15705.8|15711.2|15709.8|15705.2|15703.8|134
1681388100000|2023-04-13 12:15:00|15706.7|15705.3|15709.7|15708.3|15712.2|15710.8|15705.2|15703.8|131
1681388400000|2023-04-13 12:20:00|15710.2|15708.8|15709.2|15707.8|15711.7|15710.3|15707.2|15705.8|96
1681388700000|2023-04-13 12:25:00|15708.7|15707.3|15713.2|15711.8|15713.2|15711.8|15705.2|15703.8|182
1681389000000|2023-04-13 12:30:00|15707.2|15705.8|15710.7|15709.3|15751.7|15750.3|15695.2|15693.8|1152
1681389300000|2023-04-13 12:35:00|15711.2|15709.8|15695.7|15694.3|15715.7|15714.3|15695.2|15693.8|339
1681389600000|2023-04-13 12:40:00|15695.2|15693.8|15715.2|15713.8|15717.7|15716.3|15695.2|15693.8|190
1681389900000|2023-04-13 12:45:00|15715.7|15714.3|15724.2|15722.8|15730.2|15728.8|15715.7|15714.3|323
1681390200000|2023-04-13 12:50:00|15723.7|15722.3|15722.2|15720.8|15725.7|15724.3|15714.7|15713.3|217
1681390500000|2023-04-13 12:55:00|15722.7|15721.3|15715.9|15714.5|15725.7|15724.3|15713.2|15711.8|210
1681390800000|2023-04-13 13:00:00|15715.4|15714|15719.1|15717.7|15726.6|15725.2|15712.8|15711.4|484
1681391100000|2023-04-13 13:05:00|15720.1|15718.7|15721.1|15719.7|15726.6|15725.2|15715.1|15713.7|159
1681391400000|2023-04-13 13:10:00|15720.6|15719.2|15708.1|15706.7|15720.6|15719.2|15702.6|15701.2|235
1681391700000|2023-04-13 13:15:00|15707.6|15706.2|15700.1|15698.7|15708.1|15706.7|15698.1|15696.7|220
1681392000000|2023-04-13 13:20:00|15700.6|15699.2|15701.1|15699.7|15705.1|15703.7|15696.6|15695.2|177
1681392300000|2023-04-13 13:25:00|15701.6|15700.2|15695.1|15693.7|15702.1|15700.7|15693.6|15692.2|251
1681392600000|2023-04-13 13:30:00|15695.6|15694.2|15692.1|15690.7|15700.1|15698.7|15687.6|15686.2|629
1681392900000|2023-04-13 13:35:00|15691.1|15689.7|15684.1|15682.7|15694.1|15692.7|15677.1|15675.7|546
1681393200000|2023-04-13 13:40:00|15684.6|15683.2|15686.6|15685.2|15692.1|15690.7|15678.1|15676.7|488
1681393500000|2023-04-13 13:45:00|15686.1|15684.7|15691.1|15689.7|15693.1|15691.7|15683.1|15681.7|254
1681393800000|2023-04-13 13:50:00|15691.6|15690.2|15680.6|15679.2|15695.1|15693.7|15678.1|15676.7|264
1681394100000|2023-04-13 13:55:00|15681.1|15679.7|15681.6|15680.2|15687.1|15685.7|15673.1|15671.7|317
1681394400000|2023-04-13 14:00:00|15681.1|15679.7|15686.1|15684.7|15687.1|15685.7|15676.1|15674.7|375
1681394700000|2023-04-13 14:05:00|15686.6|15685.2|15701.1|15699.7|15702.6|15701.2|15686.1|15684.7|395
1681395000000|2023-04-13 14:10:00|15701.9|15700.5|15714.9|15713.5|15716.4|15715|15697.9|15696.5|382
1681395300000|2023-04-13 14:15:00|15714.4|15713|15722.4|15721|15724.4|15723|15714.4|15713|397
1681395600000|2023-04-13 14:20:00|15722.9|15721.5|15716.9|15715.5|15723.9|15722.5|15712.9|15711.5|328
1681395900000|2023-04-13 14:25:00|15716.4|15715|15715.4|15714|15721.9|15720.5|15714.9|15713.5|246
1681396200000|2023-04-13 14:30:00|15715.9|15714.5|15714.9|15713.5|15718.9|15717.5|15704.9|15703.5|416
1681396500000|2023-04-13 14:35:00|15715.4|15714|15707.4|15706|15716.9|15715.5|15705.9|15704.5|438
1681396800000|2023-04-13 14:40:00|15707.9|15706.5|15708.9|15707.5|15710.9|15709.5|15699.9|15698.5|346
1681397100000|2023-04-13 14:45:00|15709.4|15708|15707.9|15706.5|15709.9|15708.5|15704.9|15703.5|194
1681397400000|2023-04-13 14:50:00|15708.4|15707|15719.9|15718.5|15722.9|15721.5|15708.4|15707|366
1681397700000|2023-04-13 14:55:00|15719.4|15718|15708.9|15707.5|15720.9|15719.5|15706.9|15705.5|286
1681398000000|2023-04-13 15:00:00|15709.4|15708|15714.9|15713.5|15719.9|15718.5|15709.4|15708|329
1681398300000|2023-04-13 15:05:00|15715.4|15714|15718.4|15717|15720.9|15719.5|15713.9|15712.5|322
1681398600000|2023-04-13 15:10:00|15717.9|15716.5|15722.9|15721.5|15722.9|15721.5|15716.4|15715|300
1681398900000|2023-04-13 15:15:00|15723.4|15722|15721.9|15720.5|15723.9|15722.5|15716.9|15715.5|317
1681399200000|2023-04-13 15:20:00|15722.9|15721.5|15725.4|15724|15727.9|15726.5|15719.9|15718.5|468
1681399500000|2023-04-13 15:25:00|15724.9|15723.5|15727.9|15726.5|15729.9|15728.5|15722.9|15721.5|770
1681399800000|2023-04-13 15:30:00|15728.6|15725.8|15728.6|15725.8|15732.1|15729.3|15727.6|15724.8|951
1681400100000|2023-04-13 15:35:00|15729.1|15726.3|15733.1|15730.3|15735.6|15732.8|15727.6|15724.8|404
1681400400000|2023-04-13 15:40:00|15733.6|15730.8|15733.6|15730.8|15735.1|15732.3|15731.6|15728.8|180
1681400700000|2023-04-13 15:45:00|15733.1|15730.3|15732.1|15729.3|15737.6|15734.8|15730.6|15727.8|436
1681401000000|2023-04-13 15:50:00|15731.6|15728.8|15728.6|15725.8|15731.6|15728.8|15726.6|15723.8|218
1681401300000|2023-04-13 15:55:00|15728.1|15725.3|15736.6|15733.8|15739.6|15736.8|15726.6|15723.8|199
1681401600000|2023-04-13 16:00:00|15737.1|15734.3|15739.6|15736.8|15741.1|15738.3|15735.6|15732.8|188
1681401900000|2023-04-13 16:05:00|15739.1|15736.3|15738.6|15735.8|15745.1|15742.3|15737.6|15734.8|144
1681402200000|2023-04-13 16:10:00|15738.1|15735.3|15737.1|15734.3|15740.6|15737.8|15735.6|15732.8|79
1681402500000|2023-04-13 16:15:00|15737.6|15734.8|15742.1|15739.3|15745.6|15742.8|15737.6|15734.8|98
1681402800000|2023-04-13 16:20:00|15742.6|15739.8|15744.1|15741.3|15746.6|15743.8|15741.6|15738.8|90
1681403100000|2023-04-13 16:25:00|15744.6|15741.8|15743.6|15740.8|15745.6|15742.8|15740.1|15737.3|57
1681403400000|2023-04-13 16:30:00|15744.1|15741.3|15740.6|15737.8|15746.6|15743.8|15739.6|15736.8|119
1681403700000|2023-04-13 16:35:00|15741.1|15738.3|15739.1|15736.3|15741.6|15738.8|15737.6|15734.8|69
1681404000000|2023-04-13 16:40:00|15739.6|15736.8|15742.6|15739.8|15742.6|15739.8|15737.6|15734.8|60
1681404300000|2023-04-13 16:45:00|15742.1|15739.3|15745.6|15742.8|15746.6|15743.8|15741.1|15738.3|62
1681404600000|2023-04-13 16:50:00|15746.1|15743.3|15744.6|15741.8|15747.6|15744.8|15744.1|15741.3|110
1681404900000|2023-04-13 16:55:00|15744.1|15741.3|15747.6|15744.8|15751.6|15748.8|15744.1|15741.3|270
1681405200000|2023-04-13 17:00:00|15748.1|15745.3|15745.6|15742.8|15749.1|15746.3|15740.6|15737.8|133
1681405500000|2023-04-13 17:05:00|15745.1|15742.3|15748.6|15745.8|15749.6|15746.8|15744.6|15741.8|64
1681405800000|2023-04-13 17:10:00|15749.1|15746.3|15753.6|15750.8|15757.6|15754.8|15748.6|15745.8|215
1681406100000|2023-04-13 17:15:00|15754.1|15751.3|15753.6|15750.8|15756.6|15753.8|15751.6|15748.8|155
1681406400000|2023-04-13 17:20:00|15754.1|15751.3|15750.6|15747.8|15755.6|15752.8|15749.6|15746.8|111
1681406700000|2023-04-13 17:25:00|15751.1|15748.3|15751.6|15748.8|15753.6|15750.8|15750.1|15747.3|103
1681407000000|2023-04-13 17:30:00|15752.6|15749.8|15755.6|15752.8|15757.6|15754.8|15752.1|15749.3|123
1681407300000|2023-04-13 17:35:00|15755.1|15752.3|15760.1|15757.3|15760.6|15757.8|15754.1|15751.3|138
1681407600000|2023-04-13 17:40:00|15760.6|15757.8|15761.6|15758.8|15763.6|15760.8|15758.6|15755.8|163
1681407900000|2023-04-13 17:45:00|15762.1|15759.3|15762.6|15759.8|15763.6|15760.8|15761.6|15758.8|105
1681408200000|2023-04-13 17:50:00|15763.1|15760.3|15766.6|15763.8|15766.6|15763.8|15760.6|15757.8|149
1681408500000|2023-04-13 17:55:00|15766.1|15763.3|15763.6|15760.8|15766.6|15763.8|15762.6|15759.8|111
1681408800000|2023-04-13 18:00:00|15764.1|15761.3|15766.6|15763.8|15769.6|15766.8|15762.6|15759.8|160
1681409100000|2023-04-13 18:05:00|15767.1|15764.3|15768.6|15765.8|15770.1|15767.3|15766.6|15763.8|95
1681409400000|2023-04-13 18:10:00|15768.1|15765.3|15773.6|15770.8|15773.6|15770.8|15767.6|15764.8|132
1681409700000|2023-04-13 18:15:00|15774.1|15771.3|15777.6|15774.8|15779.6|15776.8|15773.6|15770.8|173
1681410000000|2023-04-13 18:20:00|15777.1|15774.3|15777.1|15774.3|15780.1|15777.3|15774.6|15771.8|135
1681410300000|2023-04-13 18:25:00|15777.6|15774.8|15773.6|15770.8|15777.6|15774.8|15773.6|15770.8|89
1681410600000|2023-04-13 18:30:00|15774.1|15771.3|15773.6|15770.8|15777.6|15774.8|15773.6|15770.8|120
1681410900000|2023-04-13 18:35:00|15773.1|15770.3|15771.6|15768.8|15775.6|15772.8|15771.6|15768.8|111
1681411200000|2023-04-13 18:40:00|15771.1|15768.3|15776.6|15773.8|15777.1|15774.3|15769.6|15766.8|125
1681411500000|2023-04-13 18:45:00|15777.1|15774.3|15777.1|15774.3|15779.1|15776.3|15775.1|15772.3|56
1681411800000|2023-04-13 18:50:00|15776.6|15773.8|15778.1|15775.3|15778.1|15775.3|15773.6|15770.8|53
1681412100000|2023-04-13 18:55:00|15778.6|15775.8|15778.1|15775.3|15781.6|15778.8|15776.6|15773.8|115
1681412400000|2023-04-13 19:00:00|15778.6|15775.8|15781.6|15778.8|15782.6|15779.8|15778.1|15775.3|73
1681412700000|2023-04-13 19:05:00|15782.1|15779.3|15778.1|15775.3|15782.1|15779.3|15775.6|15772.8|69
1681413000000|2023-04-13 19:10:00|15778.6|15775.8|15776.6|15773.8|15779.1|15776.3|15774.6|15771.8|43
1681413300000|2023-04-13 19:15:00|15775.6|15772.8|15780.6|15777.8|15782.6|15779.8|15774.6|15771.8|57
1681413600000|2023-04-13 19:20:00|15781.1|15778.3|15779.1|15776.3|15784.6|15781.8|15774.6|15771.8|104
1681413900000|2023-04-13 19:25:00|15778.6|15775.8|15782.6|15779.8|15783.6|15780.8|15776.6|15773.8|51
1681414200000|2023-04-13 19:30:00|15782.1|15779.3|15779.6|15776.8|15782.6|15779.8|15776.6|15773.8|65
1681414500000|2023-04-13 19:35:00|15780.1|15777.3|15778.1|15775.3|15780.6|15777.8|15777.6|15774.8|79
1681414800000|2023-04-13 19:40:00|15778.6|15775.8|15781.6|15778.8|15783.6|15780.8|15777.6|15774.8|94
1681415100000|2023-04-13 19:45:00|15781.1|15778.3|15775.6|15772.8|15784.6|15781.8|15774.1|15771.3|184
1681415400000|2023-04-13 19:50:00|15776.1|15773.3|15773.6|15770.8|15778.1|15775.3|15773.1|15770.3|171
1681415700000|2023-04-13 19:55:00|15773.1|15770.3|15778.6|15775.8|15780.6|15777.8|15771.6|15768.8|303
1681416000000|2023-04-13 20:00:00|15778.1|15775.3|15779.3|15772.3|15784.5|15777.5|15773.9|15766.9|11
1681416300000|2023-04-13 20:05:00|15779.8|15772.8|15774|15767|15780.2|15773.2|15773.6|15766.6|0
1681416600000|2023-04-13 20:10:00|15773.8|15766.8|15774|15767|15775.9|15768.9|15773.8|15766.8|0
1681416900000|2023-04-13 20:15:00|15775|15768|15774.3|15767.3|15775.3|15768.3|15774|15767|0
1681417200000|2023-04-13 20:20:00|15773.3|15766.3|15773.1|15766.1|15774.1|15767.1|15773.1|15766.1|0
1681417500000|2023-04-13 20:25:00|15774.1|15767.1|15776.7|15769.7|15776.7|15769.7|15773.1|15766.1|0
1681417800000|2023-04-13 20:30:00|15775.7|15768.7|15773.8|15766.8|15775.7|15768.7|15773.8|15766.8|0
1681418100000|2023-04-13 20:35:00|15774.8|15767.8|15774.5|15767.5|15775.4|15768.4|15773.6|15766.6|0
1681418400000|2023-04-13 20:40:00|15773.5|15766.5|15767.2|15760.2|15773.5|15766.5|15767.1|15760.1|0
1681418700000|2023-04-13 20:45:00|15767.4|15760.4|15767.5|15760.5|15770.4|15763.4|15766.4|15759.4|0
1681419000000|2023-04-13 20:50:00|15766.5|15759.5|15761.3|15754.3|15767.7|15760.7|15761.2|15754.2|0
1681419300000|2023-04-13 20:55:00|15762.3|15755.3|15761.8|15754.8|15764.1|15757.1|15759.3|15752.3|0
1681419600000|2023-04-13 21:00:00|15762.3|15755.3|15762.1|15755.1|15764.8|15757.8|15761.9|15754.9|0
1681419900000|2023-04-13 21:05:00|15763.1|15756.1|15763.8|15756.8|15763.8|15756.8|15762.8|15755.8|0
1681420200000|2023-04-13 21:10:00|15765|15758|15764.3|15757.3|15765.2|15758.2|15763.6|15756.6|0
1681420500000|2023-04-13 21:15:00|15764.4|15757.4|15767.7|15760.7|15768.1|15761.1|15764.4|15757.4|0
1681420800000|2023-04-13 21:20:00|15767.6|15760.6|15767.2|15760.2|15767.7|15760.7|15766.5|15759.5|0
1681421100000|2023-04-13 21:25:00|15767.3|15760.3|15766.3|15759.3|15767.5|15760.5|15766.2|15759.2|0
1681421400000|2023-04-13 21:30:00|15765.2|15758.2|15765.9|15758.9|15766.5|15759.5|15764|15757|0
1681421700000|2023-04-13 21:35:00|15765.6|15758.6|15765|15758|15766.1|15759.1|15765|15758|0
1681422000000|2023-04-13 21:40:00|15765.3|15758.3|15765.8|15758.8|15766.4|15759.4|15765.3|15758.3|0
1681422300000|2023-04-13 21:45:00|15765.9|15758.9|15763.3|15756.3|15765.9|15758.9|15763.3|15756.3|0
1681422600000|2023-04-13 21:50:00|15763.7|15756.7|15762.5|15755.5|15764.2|15757.2|15761.4|15754.4|0
1681422900000|2023-04-13 21:55:00|15762.6|15755.6|15763.8|15756.8|15763.8|15756.8|15761.9|15754.9|0
1681423200000|2023-04-13 22:00:00|15764.1|15757.1|15763.4|15756.4|15765.6|15758.6|15758.8|15751.8|0
1681423500000|2023-04-13 22:05:00|15764.4|15757.4|15765.6|15758.6|15766.6|15759.6|15762.8|15755.8|0
1681423800000|2023-04-13 22:10:00|15765.9|15758.9|15768.8|15761.8|15769.8|15762.8|15765.9|15758.9|0
1681424100000|2023-04-13 22:15:00|15769.8|15762.8|15769.2|15762.2|15771.8|15764.8|15768.9|15761.9|0
1681424400000|2023-04-13 22:20:00|15770.1|15763.1|15772|15765|15772.1|15765.1|15770.1|15763.1|0
1681424700000|2023-04-13 22:25:00|15773|15766|15771|15764|15773|15766|15770.1|15763.1|0
1681425000000|2023-04-13 22:30:00|15771.9|15764.9|15768.2|15761.2|15771.9|15764.9|15768.2|15761.2|0
1681425300000|2023-04-13 22:35:00|15769.1|15762.1|15775.8|15768.8|15775.8|15768.8|15769.1|15762.1|0
1681425600000|2023-04-13 22:40:00|15774.9|15767.9|15774.9|15767.9|15775.8|15768.8|15773|15766|0
1681425900000|2023-04-13 22:45:00|15775.3|15768.3|15775.8|15768.8|15777.8|15770.8|15773.9|15766.9|0
1681426200000|2023-04-13 22:50:00|15775.7|15768.7|15775.8|15768.8|15778.6|15771.6|15774.8|15767.8|0
1681426500000|2023-04-13 22:55:00|15776.7|15769.7|15774.8|15767.8|15777.7|15770.7|15774.8|15767.8|0
1681426800000|2023-04-13 23:00:00|15775.7|15768.7|15777.7|15770.7|15777.7|15770.7|15775.2|15768.2|0
1681427100000|2023-04-13 23:05:00|15778.6|15771.6|15776|15769|15778.6|15771.6|15775|15768|0
1681427400000|2023-04-13 23:10:00|15775|15768|15774.1|15767.1|15776|15769|15774.1|15767.1|0
1681427700000|2023-04-13 23:15:00|15775|15768|15774.1|15767.1|15776|15769|15774.1|15767.1|0
1681428000000|2023-04-13 23:20:00|15773.1|15766.1|15772.2|15765.2|15774.1|15767.1|15771.2|15764.2|0
1681428300000|2023-04-13 23:25:00|15771.2|15764.2|15769.2|15762.2|15771.2|15764.2|15766.4|15759.4|0
1681428600000|2023-04-13 23:30:00|15769.3|15762.3|15770.4|15763.4|15771.4|15764.4|15768.3|15761.3|0
1681428900000|2023-04-13 23:35:00|15771.3|15764.3|15770.5|15763.5|15771.4|15764.4|15769.5|15762.5|0
1681429200000|2023-04-13 23:40:00|15769.5|15762.5|15767.6|15760.6|15770.5|15763.5|15764.7|15757.7|0
1681429500000|2023-04-13 23:45:00|15768.5|15761.5|15764.8|15757.8|15768.5|15761.5|15764.8|15757.8|0
1681429800000|2023-04-13 23:50:00|15765.8|15758.8|15768.6|15761.6|15768.6|15761.6|15764.8|15757.8|0
1681430100000|2023-04-13 23:55:00|15767.6|15760.6|15770.5|15763.5|15770.5|15763.5|15766.7|15759.7|0
1681430400000|2023-04-14 00:00:00|15771.4|15764.4|15768.6|15761.6|15771.4|15764.4|15764.3|15757.3|0
1681430700000|2023-04-14 00:05:00|15769.5|15762.5|15762.8|15755.8|15769.7|15762.7|15761.4|15754.4|0
1681431000000|2023-04-14 00:10:00|15761.8|15754.8|15767.6|15760.6|15767.6|15760.6|15759.9|15752.9|0
1681431300000|2023-04-14 00:15:00|15768.6|15761.6|15768.2|15763.2|15772.7|15767.7|15763.2|15758.2|62
1681431600000|2023-04-14 00:20:00|15768.7|15763.7|15772.2|15767.2|15774.2|15769.2|15767.7|15762.7|39
1681431900000|2023-04-14 00:25:00|15772.7|15767.7|15780.2|15775.2|15783.2|15778.2|15772.2|15767.2|31
1681432200000|2023-04-14 00:30:00|15779.7|15774.7|15784.2|15779.2|15784.7|15779.7|15775.2|15770.2|34
1681432500000|2023-04-14 00:35:00|15784.7|15779.7|15789.7|15784.7|15790.2|15785.2|15784.2|15779.2|16
1681432800000|2023-04-14 00:40:00|15789.2|15784.2|15791.7|15786.7|15792.2|15787.2|15787.7|15782.7|15
1681433100000|2023-04-14 00:45:00|15791.2|15786.2|15789.2|15784.2|15791.2|15786.2|15786.2|15781.2|21
1681433400000|2023-04-14 00:50:00|15788.7|15783.7|15786.7|15781.7|15788.7|15783.7|15785.7|15780.7|9
1681433700000|2023-04-14 00:55:00|15787.2|15782.2|15784.2|15779.2|15789.2|15784.2|15782.7|15777.7|12
1681434000000|2023-04-14 01:00:00|15783.7|15778.7|15785.2|15780.2|15787.2|15782.2|15781.7|15776.7|42
1681434300000|2023-04-14 01:05:00|15785.7|15780.7|15781.7|15776.7|15786.2|15781.2|15781.7|15776.7|16
1681434600000|2023-04-14 01:10:00|15782.2|15777.2|15781.7|15776.7|15783.7|15778.7|15779.2|15774.2|14
1681434900000|2023-04-14 01:15:00|15782.7|15777.7|15782.2|15777.2|15785.2|15780.2|15779.2|15774.2|32
1681435200000|2023-04-14 01:20:00|15781.7|15776.7|15779.2|15774.2|15784.2|15779.2|15779.2|15774.2|12
1681435500000|2023-04-14 01:25:00|15779.7|15774.7|15776.7|15771.7|15779.7|15774.7|15776.2|15771.2|10
1681435800000|2023-04-14 01:30:00|15777.2|15772.2|15779.7|15774.7|15781.2|15776.2|15776.7|15771.7|16
1681436100000|2023-04-14 01:35:00|15780.7|15775.7|15780.7|15775.7|15784.2|15779.2|15779.2|15774.2|11
1681436400000|2023-04-14 01:40:00|15781.7|15776.7|15772.7|15767.7|15781.7|15776.7|15772.7|15767.7|21
1681436700000|2023-04-14 01:45:00|15772.2|15767.2|15770.2|15765.2|15774.7|15769.7|15769.2|15764.2|21
1681437000000|2023-04-14 01:50:00|15770.7|15765.7|15773.2|15768.2|15776.7|15771.7|15770.7|15765.7|11
1681437300000|2023-04-14 01:55:00|15772.7|15767.7|15773.2|15768.2|15775.2|15770.2|15771.7|15766.7|9
1681437600000|2023-04-14 02:00:00|15772.7|15767.7|15778.7|15773.7|15779.7|15774.7|15772.2|15767.2|27
1681437900000|2023-04-14 02:05:00|15778.2|15773.2|15777.2|15772.2|15780.2|15775.2|15776.2|15771.2|1
1681438200000|2023-04-14 02:10:00|15777.7|15772.7|15777.2|15772.2|15779.7|15774.7|15774.7|15769.7|10
1681438500000|2023-04-14 02:15:00|15776.7|15771.7|15777.2|15772.2|15780.2|15775.2|15776.2|15771.2|10
1681438800000|2023-04-14 02:20:00|15776.7|15771.7|15773.2|15768.2|15776.7|15771.7|15772.7|15767.7|1
1681439100000|2023-04-14 02:25:00|15772.7|15767.7|15773.2|15768.2|15775.2|15770.2|15771.7|15766.7|4
1681439400000|2023-04-14 02:30:00|15772.7|15767.7|15775.7|15770.7|15777.7|15772.7|15772.7|15767.7|12
1681439700000|2023-04-14 02:35:00|15775.2|15770.2|15772.2|15767.2|15775.2|15770.2|15771.2|15766.2|15
1681440000000|2023-04-14 02:40:00|15772.7|15767.7|15772.2|15767.2|15773.2|15768.2|15771.7|15766.7|3
1681440300000|2023-04-14 02:45:00|15772.7|15767.7|15770.2|15765.2|15773.7|15768.7|15768.2|15763.2|27
1681440600000|2023-04-14 02:50:00|15769.7|15764.7|15768.7|15763.7|15771.7|15766.7|15767.2|15762.2|25
1681440900000|2023-04-14 02:55:00|15768.2|15763.2|15767.2|15762.2|15769.2|15764.2|15767.2|15762.2|13
1681441200000|2023-04-14 03:00:00|15766.7|15761.7|15768.2|15763.2|15768.7|15763.7|15765.7|15760.7|6
1681441500000|2023-04-14 03:05:00|15768.7|15763.7|15767.2|15762.2|15768.7|15763.7|15766.7|15761.7|11
1681441800000|2023-04-14 03:10:00|15767.7|15762.7|15768.2|15763.2|15769.2|15764.2|15766.2|15761.2|1
1681442100000|2023-04-14 03:15:00|15768.7|15763.7|15771.2|15766.2|15771.2|15766.2|15768.7|15763.7|7
1681442400000|2023-04-14 03:20:00|15771.7|15766.7|15771.7|15766.7|15772.2|15767.2|15769.2|15764.2|3
1681442700000|2023-04-14 03:25:00|15771.2|15766.2|15775.2|15770.2|15775.2|15770.2|15771.2|15766.2|5
1681443000000|2023-04-14 03:30:00|15774.7|15769.7|15779.2|15774.2|15779.2|15774.2|15774.2|15769.2|23
1681443300000|2023-04-14 03:35:00|15778.7|15773.7|15781.2|15776.2|15785.7|15780.7|15778.7|15773.7|17
1681443600000|2023-04-14 03:40:00|15780.7|15775.7|15780.2|15775.2|15781.7|15776.7|15779.2|15774.2|1
1681443900000|2023-04-14 03:45:00|15779.7|15774.7|15780.7|15775.7|15780.7|15775.7|15779.7|15774.7|2
1681444200000|2023-04-14 03:50:00|15780.2|15775.2|15776.7|15771.7|15780.2|15775.2|15775.7|15770.7|5
1681444500000|2023-04-14 03:55:00|15776.2|15771.2|15775.2|15770.2|15776.7|15771.7|15774.7|15769.7|3
1681444800000|2023-04-14 04:00:00|15775.7|15770.7|15773.2|15768.2|15777.7|15772.7|15773.2|15768.2|1
1681445100000|2023-04-14 04:05:00|15772.7|15767.7|15772.2|15767.2|15773.7|15768.7|15771.7|15766.7|7
1681445400000|2023-04-14 04:10:00|15772.7|15767.7|15775.2|15770.2|15775.2|15770.2|15772.2|15767.2|6
1681445700000|2023-04-14 04:15:00|15774.7|15769.7|15775.7|15770.7|15775.7|15770.7|15773.2|15768.2|0
1681446000000|2023-04-14 04:20:00|15776.7|15771.7|15776.2|15771.2|15778.2|15773.2|15775.7|15770.7|4
1681446300000|2023-04-14 04:25:00|15775.7|15770.7|15777.7|15772.7|15777.7|15772.7|15774.7|15769.7|5
1681446600000|2023-04-14 04:30:00|15777.2|15772.2|15775.2|15770.2|15777.2|15772.2|15774.2|15769.2|5
1681446900000|2023-04-14 04:35:00|15774.7|15769.7|15775.2|15770.2|15775.2|15770.2|15773.2|15768.2|3
1681447200000|2023-04-14 04:40:00|15774.7|15769.7|15775.2|15770.2|15776.2|15771.2|15774.2|15769.2|5
1681447500000|2023-04-14 04:45:00|15775.7|15770.7|15775.2|15770.2|15775.7|15770.7|15774.7|15769.7|5
1681447800000|2023-04-14 04:50:00|15775.7|15770.7|15775.2|15770.2|15776.2|15771.2|15775.2|15770.2|2
1681448100000|2023-04-14 04:55:00|15775.7|15770.7|15775.2|15770.2|15775.7|15770.7|15775.2|15770.2|1
1681448400000|2023-04-14 05:00:00|15774.7|15769.7|15772.2|15767.2|15775.2|15770.2|15771.7|15766.7|13
1681448700000|2023-04-14 05:05:00|15771.7|15766.7|15773.2|15768.2|15774.2|15769.2|15771.7|15766.7|4
1681449000000|2023-04-14 05:10:00|15772.7|15767.7|15777.7|15772.7|15778.2|15773.2|15772.2|15767.2|29
1681449300000|2023-04-14 05:15:00|15777.2|15772.2|15777.2|15772.2|15779.7|15774.7|15775.2|15770.2|13
1681449600000|2023-04-14 05:20:00|15777.7|15772.7|15781.2|15776.2|15781.7|15776.7|15777.7|15772.7|12
1681449900000|2023-04-14 05:25:00|15780.7|15775.7|15781.2|15776.2|15782.7|15777.7|15777.7|15772.7|30
1681450200000|2023-04-14 05:30:00|15780.7|15775.7|15780.2|15775.2|15781.2|15776.2|15778.2|15773.2|18
1681450500000|2023-04-14 05:35:00|15779.7|15774.7|15779.7|15774.7|15780.2|15775.2|15777.2|15772.2|13
1681450800000|2023-04-14 05:40:00|15778.7|15773.7|15781.2|15776.2|15782.2|15777.2|15777.7|15772.7|30
1681451100000|2023-04-14 05:45:00|15780.7|15775.7|15781.7|15776.7|15781.7|15776.7|15779.7|15774.7|11
1681451400000|2023-04-14 05:50:00|15780.7|15775.7|15781.2|15776.2|15781.7|15776.7|15777.7|15772.7|36
1681451700000|2023-04-14 05:55:00|15780.7|15775.7|15777.7|15772.7|15781.7|15776.7|15776.7|15771.7|22
1681452000000|2023-04-14 06:00:00|15776.6|15773.8|15762.6|15759.8|15776.6|15773.8|15761.6|15758.8|219
1681452300000|2023-04-14 06:05:00|15763.1|15760.3|15764.6|15761.8|15765.1|15762.3|15758.6|15755.8|205
1681452600000|2023-04-14 06:10:00|15765.6|15762.8|15774.6|15771.8|15776.6|15773.8|15765.6|15762.8|175
1681452900000|2023-04-14 06:15:00|15774.1|15771.3|15775.1|15772.3|15776.6|15773.8|15771.6|15768.8|81
1681453200000|2023-04-14 06:20:00|15775.6|15772.8|15772.6|15769.8|15776.6|15773.8|15772.6|15769.8|37
1681453500000|2023-04-14 06:25:00|15773.1|15770.3|15774.1|15771.3|15777.1|15774.3|15773.1|15770.3|56
1681453800000|2023-04-14 06:30:00|15774.6|15771.8|15779.6|15776.8|15779.6|15776.8|15773.6|15770.8|70
1681454100000|2023-04-14 06:35:00|15779.1|15776.3|15777.6|15774.8|15780.6|15777.8|15777.6|15774.8|43
1681454400000|2023-04-14 06:40:00|15778.1|15775.3|15780.6|15777.8|15780.6|15777.8|15775.6|15772.8|46
1681454700000|2023-04-14 06:45:00|15778.6|15775.8|15772.1|15769.3|15778.6|15775.8|15770.1|15767.3|130
1681455000000|2023-04-14 06:50:00|15771.6|15768.8|15776.6|15773.8|15778.6|15775.8|15771.6|15768.8|60
1681455300000|2023-04-14 06:55:00|15777.1|15774.3|15775.1|15772.3|15777.6|15774.8|15770.1|15767.3|127
1681455600000|2023-04-14 07:00:00|15774.4|15773|15777.9|15776.5|15787.9|15786.5|15771.9|15770.5|1083
1681455900000|2023-04-14 07:05:00|15777.4|15776|15779.4|15778|15788.9|15787.5|15771.9|15770.5|742
1681456200000|2023-04-14 07:10:00|15779.9|15778.5|15769.9|15768.5|15788.4|15787|15768.9|15767.5|528
1681456500000|2023-04-14 07:15:00|15769.4|15768|15774.4|15773|15778.9|15777.5|15767.4|15766|668
1681456800000|2023-04-14 07:20:00|15774.9|15773.5|15781.9|15780.5|15792.9|15791.5|15774.4|15773|536
1681457100000|2023-04-14 07:25:00|15782.4|15781|15793.9|15792.5|15800.9|15799.5|15773.4|15772|626
1681457400000|2023-04-14 07:30:00|15793.4|15792|15799.9|15798.5|15805.4|15804|15792.4|15791|475
1681457700000|2023-04-14 07:35:00|15800.4|15799|15804.9|15803.5|15811.9|15810.5|15798.9|15797.5|567
1681458000000|2023-04-14 07:40:00|15805|15803.6|15797.5|15796.1|15807|15805.6|15796|15794.6|418
1681458300000|2023-04-14 07:45:00|15797|15795.6|15794.5|15793.1|15799.5|15798.1|15784|15782.6|460
1681458600000|2023-04-14 07:50:00|15795|15793.6|15799|15797.6|15800|15798.6|15786|15784.6|284
1681458900000|2023-04-14 07:55:00|15798.5|15797.1|15804.5|15803.1|15806.5|15805.1|15795.5|15794.1|310
1681459200000|2023-04-14 08:00:00|15805|15803.6|15805|15803.6|15809|15807.6|15799|15797.6|390
1681459500000|2023-04-14 08:05:00|15805.5|15804.1|15803|15801.6|15808|15806.6|15798.5|15797.1|299
1681459800000|2023-04-14 08:10:00|15803.5|15802.1|15797|15795.6|15805|15803.6|15794.5|15793.1|236
1681460100000|2023-04-14 08:15:00|15798|15796.6|15780.5|15779.1|15800|15798.6|15778.5|15777.1|445
1681460400000|2023-04-14 08:20:00|15780|15778.6|15777.5|15776.1|15785|15783.6|15772|15770.6|502
1681460700000|2023-04-14 08:25:00|15778|15776.6|15772|15770.6|15778|15776.6|15765.5|15764.1|395
1681461000000|2023-04-14 08:30:00|15772.5|15771.1|15781.5|15780.1|15781.5|15780.1|15771|15769.6|252
1681461300000|2023-04-14 08:35:00|15781|15779.6|15776.5|15775.1|15788|15786.6|15775|15773.6|392
1681461600000|2023-04-14 08:40:00|15776|15774.6|15771|15769.6|15779|15777.6|15769|15767.6|263
1681461900000|2023-04-14 08:45:00|15771.5|15770.1|15769|15767.6|15772|15770.6|15761.5|15760.1|287
1681462200000|2023-04-14 08:50:00|15769.5|15768.1|15775.5|15774.1|15780|15778.6|15768.5|15767.1|458
1681462500000|2023-04-14 08:55:00|15775|15773.6|15771.5|15770.1|15777|15775.6|15770|15768.6|335
1681462800000|2023-04-14 09:00:00|15771|15769.6|15769|15767.6|15774|15772.6|15765.5|15764.1|210
1681463100000|2023-04-14 09:05:00|15768.5|15767.1|15773|15771.6|15779|15777.6|15768|15766.6|302
1681463400000|2023-04-14 09:10:00|15773.5|15772.1|15780.5|15779.1|15783|15781.6|15773.5|15772.1|305
1681463700000|2023-04-14 09:15:00|15780|15778.6|15779.5|15778.1|15784|15782.6|15777|15775.6|259
1681464000000|2023-04-14 09:20:00|15779|15777.6|15787.5|15786.1|15789|15787.6|15778|15776.6|177
1681464300000|2023-04-14 09:25:00|15788|15786.6|15788|15786.6|15788.5|15787.1|15778.5|15777.1|235
1681464600000|2023-04-14 09:30:00|15787.5|15786.1|15779|15777.6|15788|15786.6|15777|15775.6|172
1681464900000|2023-04-14 09:35:00|15778|15776.6|15781|15779.6|15782|15780.6|15775|15773.6|268
1681465200000|2023-04-14 09:40:00|15780|15778.6|15792|15790.6|15794|15792.6|15780|15778.6|332
1681465500000|2023-04-14 09:45:00|15791.5|15790.1|15787.5|15786.1|15791.5|15790.1|15784|15782.6|273
1681465800000|2023-04-14 09:50:00|15787|15785.6|15796.5|15795.1|15797|15795.6|15787|15785.6|378
1681466100000|2023-04-14 09:55:00|15796|15794.6|15795|15793.6|15800|15798.6|15792|15790.6|399
1681466400000|2023-04-14 10:00:00|15795.5|15794.1|15790.5|15789.1|15795.5|15794.1|15781.5|15780.1|450
1681466700000|2023-04-14 10:05:00|15791|15789.6|15777|15775.6|15791.5|15790.1|15776|15774.6|275
1681467000000|2023-04-14 10:10:00|15776.5|15775.1|15770|15768.6|15777.5|15776.1|15768.5|15767.1|173
1681467300000|2023-04-14 10:15:00|15770.5|15769.1|15769.5|15768.1|15774.5|15773.1|15763|15761.6|396
1681467600000|2023-04-14 10:20:00|15769|15767.6|15778|15776.6|15779|15777.6|15768.5|15767.1|296
1681467900000|2023-04-14 10:25:00|15778.5|15777.1|15775.5|15774.1|15781|15779.6|15772|15770.6|191
1681468200000|2023-04-14 10:30:00|15775|15773.6|15767.5|15766.1|15776|15774.6|15766|15764.6|123
1681468500000|2023-04-14 10:35:00|15768|15766.6|15762.5|15761.1|15768|15766.6|15759|15757.6|247
1681468800000|2023-04-14 10:40:00|15763|15761.6|15765|15763.6|15768|15766.6|15762|15760.6|240
1681469100000|2023-04-14 10:45:00|15764.5|15763.1|15772|15770.6|15772|15770.6|15763.5|15762.1|206
1681469400000|2023-04-14 10:50:00|15772.5|15771.1|15773|15771.6|15784|15782.6|15770.5|15769.1|496
1681469700000|2023-04-14 10:55:00|15773.5|15772.1|15774|15772.6|15775.5|15774.1|15769|15767.6|208
1681470000000|2023-04-14 11:00:00|15774.5|15773.1|15784|15782.6|15789|15787.6|15771.5|15770.1|644
1681470300000|2023-04-14 11:05:00|15783.5|15782.1|15791.5|15790.1|15794|15792.6|15783.5|15782.1|291
1681470600000|2023-04-14 11:10:00|15792|15790.6|15794|15792.6|15800|15798.6|15791.5|15790.1|295
1681470900000|2023-04-14 11:15:00|15795|15793.6|15793|15791.6|15797.5|15796.1|15790|15788.6|288
1681471200000|2023-04-14 11:20:00|15793.5|15792.1|15795|15793.6|15796|15794.6|15786.5|15785.1|210
1681471500000|2023-04-14 11:25:00|15795.5|15794.1|15797|15795.6|15798.5|15797.1|15791.5|15790.1|199
1681471800000|2023-04-14 11:30:00|15797.5|15796.1|15790.5|15789.1|15800.5|15799.1|15790|15788.6|236
1681472100000|2023-04-14 11:35:00|15791|15789.6|15797|15795.6|15797|15795.6|15790|15788.6|154
1681472400000|2023-04-14 11:40:00|15798|15796.6|15802.5|15801.1|15804|15802.6|15795|15793.6|279
1681472700000|2023-04-14 11:45:00|15803|15801.6|15805|15803.6|15807|15805.6|15797.5|15796.1|251
1681473000000|2023-04-14 11:50:00|15805.5|15804.1|15802.5|15801.1|15806.5|15805.1|15801|15799.6|202
1681473300000|2023-04-14 11:55:00|15802|15800.6|15799.5|15798.1|15805|15803.6|15798.5|15797.1|237
1681473600000|2023-04-14 12:00:00|15800|15798.6|15809|15807.6|15809|15807.6|15799.5|15798.1|240
1681473900000|2023-04-14 12:05:00|15808.5|15807.1|15809|15807.6|15813|15811.6|15806|15804.6|281
1681474200000|2023-04-14 12:10:00|15809.5|15808.1|15817|15815.6|15820|15818.6|15809|15807.6|418
1681474500000|2023-04-14 12:15:00|15817.5|15816.1|15819|15817.6|15819|15817.6|15813.5|15812.1|198
1681474800000|2023-04-14 12:20:00|15818.5|15817.1|15811|15809.6|15818.5|15817.1|15808|15806.6|315
1681475100000|2023-04-14 12:25:00|15811.5|15810.1|15809.5|15808.1|15815.5|15814.1|15809.5|15808.1|372
1681475400000|2023-04-14 12:30:00|15818.5|15817.1|15805|15803.6|15824|15822.6|15805|15803.6|609
1681475700000|2023-04-14 12:35:00|15803|15801.6|15815|15813.6|15816.5|15815.1|15800|15798.6|392
1681476000000|2023-04-14 12:40:00|15814.5|15813.1|15802.5|15801.1|15817|15815.6|15800.5|15799.1|294
1681476300000|2023-04-14 12:45:00|15802|15800.6|15806|15804.6|15809|15807.6|15798|15796.6|426
1681476600000|2023-04-14 12:50:00|15805.5|15804.1|15801|15799.6|15817.5|15816.1|15800.5|15799.1|626
1681476900000|2023-04-14 12:55:00|15800.5|15799.1|15803.5|15802.1|15805|15803.6|15790|15788.6|427
1681477200000|2023-04-14 13:00:00|15803|15801.6|15796.5|15795.1|15806|15804.6|15795|15793.6|196
1681477500000|2023-04-14 13:05:00|15796|15794.6|15801.5|15800.1|15802.5|15801.1|15793.5|15792.1|172
1681477800000|2023-04-14 13:10:00|15801|15799.6|15797.5|15796.1|15802.5|15801.1|15797.5|15796.1|224
1681478100000|2023-04-14 13:15:00|15798|15796.6|15807.5|15806.1|15809|15807.6|15797|15795.6|205
1681478400000|2023-04-14 13:20:00|15808|15806.6|15809.2|15807.8|15812|15810.6|15807|15805.6|292
1681478700000|2023-04-14 13:25:00|15808.7|15807.3|15816.2|15814.8|15816.2|15814.8|15807.7|15806.3|202
1681479000000|2023-04-14 13:30:00|15815.7|15814.3|15819.7|15818.3|15822.7|15821.3|15812.2|15810.8|596
1681479300000|2023-04-14 13:35:00|15819.2|15817.8|15830.7|15829.3|15840.7|15839.3|15819.2|15817.8|925
1681479600000|2023-04-14 13:40:00|15831.2|15829.8|15835.7|15834.3|15838.2|15836.8|15820.7|15819.3|468
1681479900000|2023-04-14 13:45:00|15835.2|15833.8|15835.7|15834.3|15837.7|15836.3|15827.7|15826.3|481
1681480200000|2023-04-14 13:50:00|15836.2|15834.8|15829.2|15827.8|15843.7|15842.3|15827.2|15825.8|593
1681480500000|2023-04-14 13:55:00|15829.7|15828.3|15829.2|15827.8|15837.2|15835.8|15827.7|15826.3|265
1681480800000|2023-04-14 14:00:00|15827.7|15826.3|15828.7|15827.3|15836.7|15835.3|15816.7|15815.3|836
1681481100000|2023-04-14 14:05:00|15829.2|15827.8|15808.2|15806.8|15829.7|15828.3|15799.2|15797.8|950
1681481400000|2023-04-14 14:10:00|15808.5|15807.1|15804|15802.6|15816|15814.6|15799|15797.6|509
1681481700000|2023-04-14 14:15:00|15803.5|15802.1|15802|15800.6|15811.5|15810.1|15795|15793.6|540
1681482000000|2023-04-14 14:20:00|15801.5|15800.1|15797.5|15796.1|15808.5|15807.1|15793|15791.6|373
1681482300000|2023-04-14 14:25:00|15798|15796.6|15800|15798.6|15809|15807.6|15794.5|15793.1|367
1681482600000|2023-04-14 14:30:00|15801.5|15800.1|15803.5|15802.1|15809.5|15808.1|15795.5|15794.1|382
1681482900000|2023-04-14 14:35:00|15804|15802.6|15807|15805.6|15807|15805.6|15796|15794.6|231
1681483200000|2023-04-14 14:40:00|15806.5|15805.1|15806.5|15805.1|15808|15806.6|15795|15793.6|295
1681483500000|2023-04-14 14:45:00|15807|15805.6|15806|15804.6|15811.5|15810.1|15801|15799.6|260
1681483800000|2023-04-14 14:50:00|15805.5|15804.1|15795.5|15794.1|15811.5|15810.1|15793|15791.6|326
1681484100000|2023-04-14 14:55:00|15795|15793.6|15806|15804.6|15809|15807.6|15794.5|15793.1|292
1681484400000|2023-04-14 15:00:00|15805.5|15804.1|15801|15799.6|15809|15807.6|15799|15797.6|370
1681484700000|2023-04-14 15:05:00|15800.5|15799.1|15805.5|15804.1|15811|15809.6|15797|15795.6|383
1681485000000|2023-04-14 15:10:00|15805|15803.6|15809|15807.6|15813|15811.6|15805|15803.6|526
1681485300000|2023-04-14 15:15:00|15809.5|15808.1|15813|15811.6|15813.5|15812.1|15804.5|15803.1|332
1681485600000|2023-04-14 15:20:00|15813.5|15812.1|15800|15798.6|15815|15813.6|15799|15797.6|598
1681485900000|2023-04-14 15:25:00|15799|15797.6|15795|15793.6|15799|15797.6|15788|15786.6|895
1681486200000|2023-04-14 15:30:00|15795.7|15792.9|15807.7|15804.9|15807.7|15804.9|15794.7|15791.9|1000
1681486500000|2023-04-14 15:35:00|15808.2|15805.4|15795.2|15792.4|15809.2|15806.4|15794.7|15791.9|678
1681486800000|2023-04-14 15:40:00|15794.7|15791.9|15795.7|15792.9|15796.7|15793.9|15792.2|15789.4|292
1681487100000|2023-04-14 15:45:00|15796.2|15793.4|15789.7|15786.9|15798.7|15795.9|15788.2|15785.4|169
1681487400000|2023-04-14 15:50:00|15789.2|15786.4|15791.7|15788.9|15793.7|15790.9|15786.2|15783.4|200
1681487700000|2023-04-14 15:55:00|15791.2|15788.4|15792.2|15789.4|15792.7|15789.9|15783.7|15780.9|135
1681488000000|2023-04-14 16:00:00|15791.7|15788.9|15791.2|15788.4|15795.2|15792.4|15788.2|15785.4|223
1681488300000|2023-04-14 16:05:00|15791.7|15788.9|15786.7|15783.9|15794.7|15791.9|15778.7|15775.9|450
1681488600000|2023-04-14 16:10:00|15786.2|15783.4|15786.7|15783.9|15789.7|15786.9|15782.2|15779.4|272
1681488900000|2023-04-14 16:15:00|15786.2|15783.4|15786.2|15783.4|15788.7|15785.9|15780.7|15777.9|116
1681489200000|2023-04-14 16:20:00|15785.7|15782.9|15784.2|15781.4|15790.2|15787.4|15782.2|15779.4|66
1681489500000|2023-04-14 16:25:00|15783.7|15780.9|15786.7|15783.9|15787.7|15784.9|15782.7|15779.9|77
1681489800000|2023-04-14 16:30:00|15786.2|15783.4|15785.7|15782.9|15786.7|15783.9|15779.7|15776.9|147
1681490100000|2023-04-14 16:35:00|15785.2|15782.4|15779.7|15776.9|15786.2|15783.4|15778.7|15775.9|94
1681490400000|2023-04-14 16:40:00|15779.2|15776.4|15775.7|15772.9|15782.7|15779.9|15775.7|15772.9|129
1681490700000|2023-04-14 16:45:00|15775.2|15772.4|15772.7|15769.9|15775.7|15772.9|15766.7|15763.9|350
1681491000000|2023-04-14 16:50:00|15772.2|15769.4|15768.7|15765.9|15776.7|15773.9|15768.7|15765.9|100
1681491300000|2023-04-14 16:55:00|15768.2|15765.4|15772.7|15769.9|15773.7|15770.9|15765.7|15762.9|149
1681491600000|2023-04-14 17:00:00|15772.2|15769.4|15778.7|15775.9|15780.2|15777.4|15770.2|15767.4|177
1681491900000|2023-04-14 17:05:00|15779.2|15776.4|15779.7|15776.9|15785.7|15782.9|15777.2|15774.4|155
1681492200000|2023-04-14 17:10:00|15779.2|15776.4|15784.2|15781.4|15785.7|15782.9|15779.2|15776.4|80
1681492500000|2023-04-14 17:15:00|15784.7|15781.9|15786.7|15783.9|15789.7|15786.9|15784.2|15781.4|113
1681492800000|2023-04-14 17:20:00|15787.2|15784.4|15780.7|15777.9|15787.2|15784.4|15777.7|15774.9|107
1681493100000|2023-04-14 17:25:00|15781.7|15778.9|15775.7|15772.9|15782.7|15779.9|15775.2|15772.4|77
1681493400000|2023-04-14 17:30:00|15775.2|15772.4|15769.2|15766.4|15775.2|15772.4|15763.2|15760.4|216
1681493700000|2023-04-14 17:35:00|15768.7|15765.9|15767.7|15764.9|15768.7|15765.9|15763.7|15760.9|111
1681494000000|2023-04-14 17:40:00|15767.2|15764.4|15769.7|15766.9|15776.2|15773.4|15766.7|15763.9|128
1681494300000|2023-04-14 17:45:00|15769.2|15766.4|15774.2|15771.4|15776.2|15773.4|15765.7|15762.9|83
1681494600000|2023-04-14 17:50:00|15773.7|15770.9|15778.7|15775.9|15779.2|15776.4|15773.7|15770.9|50
1681494900000|2023-04-14 17:55:00|15779.2|15776.4|15779.7|15776.9|15783.2|15780.4|15778.7|15775.9|84
1681495200000|2023-04-14 18:00:00|15779.2|15776.4|15776.7|15773.9|15781.7|15778.9|15774.7|15771.9|70
1681495500000|2023-04-14 18:05:00|15775.7|15772.9|15781.2|15778.4|15782.7|15779.9|15773.7|15770.9|94
1681495800000|2023-04-14 18:10:00|15780.7|15777.9|15784.7|15781.9|15784.7|15781.9|15780.2|15777.4|72
1681496100000|2023-04-14 18:15:00|15785.2|15782.4|15786.7|15783.9|15789.2|15786.4|15782.7|15779.9|129
1681496400000|2023-04-14 18:20:00|15786.2|15783.4|15792.2|15789.4|15795.2|15792.4|15785.7|15782.9|137
1681496700000|2023-04-14 18:25:00|15791.7|15788.9|15794.7|15791.9|15795.7|15792.9|15788.7|15785.9|94
1681497000000|2023-04-14 18:30:00|15795.2|15792.4|15797.2|15794.4|15798.7|15795.9|15794.7|15791.9|101
1681497300000|2023-04-14 18:35:00|15797.7|15794.9|15794.2|15791.4|15799.7|15796.9|15792.7|15789.9|92
1681497600000|2023-04-14 18:40:00|15794.7|15791.9|15797.7|15794.9|15799.7|15796.9|15791.7|15788.9|77
1681497900000|2023-04-14 18:45:00|15798.2|15795.4|15800.2|15797.4|15801.7|15798.9|15793.7|15790.9|52
1681498200000|2023-04-14 18:50:00|15800.7|15797.9|15795.7|15792.9|15800.7|15797.9|15793.2|15790.4|57
1681498500000|2023-04-14 18:55:00|15795.2|15792.4|15799.2|15796.4|15800.2|15797.4|15795.2|15792.4|43
1681498800000|2023-04-14 19:00:00|15798.7|15795.9|15794.7|15791.9|15799.7|15796.9|15793.7|15790.9|52
1681499100000|2023-04-14 19:05:00|15795.7|15792.9|15795.2|15792.4|15797.7|15794.9|15790.7|15787.9|85
1681499400000|2023-04-14 19:10:00|15795.7|15792.9|15787.7|15784.9|15795.7|15792.9|15786.7|15783.9|96
1681499700000|2023-04-14 19:15:00|15788.2|15785.4|15783.2|15780.4|15788.2|15785.4|15774.7|15771.9|338
1681500000000|2023-04-14 19:20:00|15783.7|15780.9|15792.2|15789.4|15793.2|15790.4|15778.7|15775.9|233
1681500300000|2023-04-14 19:25:00|15791.7|15788.9|15796.7|15793.9|15798.7|15795.9|15791.7|15788.9|81
1681500600000|2023-04-14 19:30:00|15797.2|15794.4|15800.7|15797.9|15801.7|15798.9|15794.7|15791.9|87
1681500900000|2023-04-14 19:35:00|15801.2|15798.4|15802.7|15799.9|15803.7|15800.9|15796.7|15793.9|339
1681501200000|2023-04-14 19:40:00|15803.7|15800.9|15807.7|15804.9|15808.7|15805.9|15800.7|15797.9|206
1681501500000|2023-04-14 19:45:00|15807.2|15804.4|15805.7|15802.9|15810.7|15807.9|15804.7|15801.9|210
1681501800000|2023-04-14 19:50:00|15803.7|15800.9|15799.2|15796.4|15808.7|15805.9|15798.7|15795.9|299
1681502100000|2023-04-14 19:55:00|15799.7|15796.9|15806.2|15803.4|15808.2|15805.4|15797.7|15794.9|263
1681502400000|2023-04-14 20:00:00|15808.8|15801.8|15807.1|15800.1|15812.4|15805.4|15807.1|15800.1|2
1681502700000|2023-04-14 20:05:00|15806.2|15799.2|15812.6|15805.6|15813.6|15806.6|15804.3|15797.3|0
1681503000000|2023-04-14 20:10:00|15812.5|15805.5|15813.6|15806.6|15813.7|15806.7|15809.9|15802.9|0
1681503300000|2023-04-14 20:15:00|15812.7|15805.7|15823.4|15816.4|15826.2|15819.2|15812.7|15805.7|0
1681503600000|2023-04-14 20:20:00|15823.3|15816.3|15821.4|15814.4|15824.3|15817.3|15819.7|15812.7|0
1681503900000|2023-04-14 20:25:00|15820.5|15813.5|15825|15818|15827.9|15820.9|15820.5|15813.5|0
1681504200000|2023-04-14 20:30:00|15824.9|15817.9|15829.9|15822.9|15831.8|15824.8|15824.1|15817.1|0
1681504500000|2023-04-14 20:35:00|15830|15823|15831.6|15824.6|15831.6|15824.6|15827.8|15820.8|0
1681504800000|2023-04-14 20:40:00|15832.5|15825.5|15840.3|15833.3|15843.1|15836.1|15832.5|15825.5|0
1681505100000|2023-04-14 20:45:00|15840.2|15833.2|15834.1|15827.1|15840.2|15833.2|15833.1|15826.1|0
1681505400000|2023-04-14 20:50:00|15833.6|15826.6|15833.7|15826.7|15834.1|15827.1|15830.8|15823.8|0
1681505700000|2023-04-14 20:55:00|15834.2|15827.2|15831.6|15824.6|15834.2|15827.2|15825.5|15818.5|0
1681682400000|2023-04-16 22:00:00|15835.3|15828.3|15829.9|15822.9|15836.3|15829.3|15828.9|15821.9|0
1681682700000|2023-04-16 22:05:00|15830|15823|15840.9|15833.9|15841|15834|15830|15823|0
1681683000000|2023-04-16 22:10:00|15839.9|15832.9|15835.2|15828.2|15840.4|15833.4|15833.3|15826.3|0
1681683300000|2023-04-16 22:15:00|15834.3|15827.3|15831.6|15824.6|15837.2|15830.2|15829.6|15822.6|0
1681683600000|2023-04-16 22:20:00|15832.5|15825.5|15833.5|15826.5|15837.2|15830.2|15831.6|15824.6|0
1681683900000|2023-04-16 22:25:00|15832.5|15825.5|15832.4|15825.4|15835.6|15828.6|15830.7|15823.7|0
1681684200000|2023-04-16 22:30:00|15832.5|15825.5|15834.5|15827.5|15835.5|15828.5|15828.8|15821.8|0
1681684500000|2023-04-16 22:35:00|15833.5|15826.5|15833.4|15826.4|15833.5|15826.5|15829.6|15822.6|0
1681684800000|2023-04-16 22:40:00|15834.4|15827.4|15833.9|15826.9|15835.4|15828.4|15832|15825|0
1681685100000|2023-04-16 22:45:00|15833.4|15826.4|15833.6|15826.6|15836|15829|15832|15825|0
1681685400000|2023-04-16 22:50:00|15834.1|15827.1|15838.3|15831.3|15839.3|15832.3|15831.6|15824.6|0
1681685700000|2023-04-16 22:55:00|15838.7|15831.7|15839.6|15832.6|15842.1|15835.1|15838.3|15831.3|0
1681686000000|2023-04-16 23:00:00|15840.6|15833.6|15835.7|15828.7|15840.6|15833.6|15833.9|15826.9|0
1681686300000|2023-04-16 23:05:00|15836.7|15829.7|15835.7|15828.7|15837.1|15830.1|15833.8|15826.8|0
1681686600000|2023-04-16 23:10:00|15834.8|15827.8|15832.7|15825.7|15835.7|15828.7|15831.8|15824.8|0
1681686900000|2023-04-16 23:15:00|15833.2|15826.2|15829.7|15822.7|15833.7|15826.7|15827.8|15820.8|0
1681687200000|2023-04-16 23:20:00|15828.7|15821.7|15831.6|15824.6|15833.5|15826.5|15828.7|15821.7|0
1681687500000|2023-04-16 23:25:00|15830.6|15823.6|15832.5|15825.5|15834|15827|15830.6|15823.6|0
1681687800000|2023-04-16 23:30:00|15831.6|15824.6|15832.5|15825.5|15835.4|15828.4|15831.6|15824.6|0
1681688100000|2023-04-16 23:35:00|15833.4|15826.4|15832.4|15825.4|15834.8|15827.8|15832.4|15825.4|0
1681688400000|2023-04-16 23:40:00|15833.3|15826.3|15828.1|15821.1|15834.3|15827.3|15828.1|15821.1|0
1681688700000|2023-04-16 23:45:00|15829|15822|15832|15825|15832.8|15825.8|15829|15822|0
1681689000000|2023-04-16 23:50:00|15833|15826|15831.2|15824.2|15834|15827|15831.1|15824.1|0
1681689300000|2023-04-16 23:55:00|15830.2|15823.2|15831.5|15824.5|15831.5|15824.5|15827.6|15820.6|0
1681689600000|2023-04-17 00:00:00|15830.5|15823.5|15834.4|15827.4|15838.2|15831.2|15829.5|15822.5|0
1681689900000|2023-04-17 00:05:00|15833.4|15826.4|15832.8|15825.8|15834.7|15827.7|15831.8|15824.8|0
1681690200000|2023-04-17 00:10:00|15831.8|15824.8|15834.9|15827.9|15834.9|15827.9|15830|15823|0
1681690500000|2023-04-17 00:15:00|15835.3|15828.3|15827.3|15822.3|15839.8|15834.8|15820.3|15815.3|146
1681690800000|2023-04-17 00:20:00|15826.8|15821.8|15829.3|15824.3|15831.8|15826.8|15825.3|15820.3|26
1681691100000|2023-04-17 00:25:00|15829.8|15824.8|15823.8|15818.8|15830.3|15825.3|15819.3|15814.3|62
1681691400000|2023-04-17 00:30:00|15823.3|15818.3|15827.8|15822.8|15830.3|15825.3|15823.3|15818.3|9
1681691700000|2023-04-17 00:35:00|15827.3|15822.3|15821.3|15816.3|15828.8|15823.8|15820.3|15815.3|30
1681692000000|2023-04-17 00:40:00|15821.8|15816.8|15826.3|15821.3|15828.8|15823.8|15821.8|15816.8|19
1681692300000|2023-04-17 00:45:00|15826.8|15821.8|15824.8|15819.8|15828.3|15823.3|15824.8|15819.8|10
1681692600000|2023-04-17 00:50:00|15824.3|15819.3|15821.8|15816.8|15824.8|15819.8|15815.8|15810.8|24
1681692900000|2023-04-17 00:55:00|15822.3|15817.3|15815.3|15810.3|15822.3|15817.3|15815.3|15810.3|17
1681693200000|2023-04-17 01:00:00|15814.8|15809.8|15817.8|15812.8|15821.3|15816.3|15813.8|15808.8|72
1681693500000|2023-04-17 01:05:00|15818.3|15813.3|15821.8|15816.8|15822.3|15817.3|15818.3|15813.3|15
1681693800000|2023-04-17 01:10:00|15822.3|15817.3|15818.3|15813.3|15822.3|15817.3|15816.3|15811.3|33
1681694100000|2023-04-17 01:15:00|15817.8|15812.8|15821.3|15816.3|15822.3|15817.3|15814.8|15809.8|48
1681694400000|2023-04-17 01:20:00|15821.8|15816.8|15820.8|15815.8|15822.8|15817.8|15818.8|15813.8|7
1681694700000|2023-04-17 01:25:00|15821.3|15816.3|15816.8|15811.8|15821.3|15816.3|15816.8|15811.8|2
1681695000000|2023-04-17 01:30:00|15817.3|15812.3|15821.8|15816.8|15821.8|15816.8|15816.3|15811.3|16
1681695300000|2023-04-17 01:35:00|15821.3|15816.3|15818.8|15813.8|15822.3|15817.3|15817.3|15812.3|1
1681695600000|2023-04-17 01:40:00|15819.3|15814.3|15830.3|15825.3|15831.3|15826.3|15819.3|15814.3|7
1681695900000|2023-04-17 01:45:00|15830.8|15825.8|15829.3|15824.3|15834.3|15829.3|15828.8|15823.8|30
1681696200000|2023-04-17 01:50:00|15829.8|15824.8|15828.3|15823.3|15833.3|15828.3|15827.8|15822.8|7
1681696500000|2023-04-17 01:55:00|15827.8|15822.8|15826.3|15821.3|15829.3|15824.3|15823.3|15818.3|8
1681696800000|2023-04-17 02:00:00|15826.8|15821.8|15825.3|15820.3|15829.3|15824.3|15824.3|15819.3|17
1681697100000|2023-04-17 02:05:00|15824.8|15819.8|15824.8|15819.8|15825.8|15820.8|15823.3|15818.3|5
1681697400000|2023-04-17 02:10:00|15824.3|15819.3|15824.3|15819.3|15825.3|15820.3|15822.3|15817.3|4
1681697700000|2023-04-17 02:15:00|15824.8|15819.8|15824.8|15819.8|15825.3|15820.3|15822.3|15817.3|3
1681698000000|2023-04-17 02:20:00|15825.3|15820.3|15824.8|15819.8|15825.3|15820.3|15823.8|15818.8|0
1681698300000|2023-04-17 02:25:00|15824.3|15819.3|15826.3|15821.3|15826.3|15821.3|15823.8|15818.8|1
1681698600000|2023-04-17 02:30:00|15826.8|15821.8|15829.8|15824.8|15830.8|15825.8|15824.8|15819.8|3
1681698900000|2023-04-17 02:35:00|15830.3|15825.3|15828.8|15823.8|15831.8|15826.8|15826.3|15821.3|3
1681699200000|2023-04-17 02:40:00|15829.3|15824.3|15827.3|15822.3|15829.8|15824.8|15826.8|15821.8|14
1681699500000|2023-04-17 02:45:00|15827.8|15822.8|15824.8|15819.8|15828.3|15823.3|15824.3|15819.3|8
1681699800000|2023-04-17 02:50:00|15825.3|15820.3|15826.3|15821.3|15827.8|15822.8|15823.8|15818.8|4
1681700100000|2023-04-17 02:55:00|15825.8|15820.8|15823.8|15818.8|15826.8|15821.8|15823.8|15818.8|3
1681700400000|2023-04-17 03:00:00|15824.3|15819.3|15823.8|15818.8|15824.8|15819.8|15822.3|15817.3|2
1681700700000|2023-04-17 03:05:00|15823.3|15818.3|15823.8|15818.8|15823.8|15818.8|15822.3|15817.3|1
1681701000000|2023-04-17 03:10:00|15823.3|15818.3|15822.8|15817.8|15823.8|15818.8|15822.3|15817.3|0
1681701300000|2023-04-17 03:15:00|15822.3|15817.3|15822.3|15817.3|15822.8|15817.8|15819.8|15814.8|5
1681701600000|2023-04-17 03:20:00|15822.8|15817.8|15821.3|15816.3|15822.8|15817.8|15821.3|15816.3|1
1681701900000|2023-04-17 03:25:00|15821.8|15816.8|15822.8|15817.8|15823.3|15818.3|15820.8|15815.8|1
1681702200000|2023-04-17 03:30:00|15822.3|15817.3|15819.3|15814.3|15822.8|15817.8|15819.3|15814.3|1
1681702500000|2023-04-17 03:35:00|15819.8|15814.8|15820.3|15815.3|15820.3|15815.3|15818.8|15813.8|5
1681702800000|2023-04-17 03:40:00|15820.8|15815.8|15820.3|15815.3|15821.3|15816.3|15818.8|15813.8|5
1681703100000|2023-04-17 03:45:00|15820.8|15815.8|15821.3|15816.3|15821.8|15816.8|15819.3|15814.3|2
1681703400000|2023-04-17 03:50:00|15821.8|15816.8|15820.8|15815.8|15823.8|15818.8|15820.8|15815.8|5
1681703700000|2023-04-17 03:55:00|15821.3|15816.3|15821.3|15816.3|15821.3|15816.3|15819.3|15814.3|6
1681704000000|2023-04-17 04:00:00|15821.8|15816.8|15820.8|15815.8|15824.3|15819.3|15820.8|15815.8|15
1681704300000|2023-04-17 04:05:00|15821.3|15816.3|15820.3|15815.3|15821.3|15816.3|15819.3|15814.3|8
1681704600000|2023-04-17 04:10:00|15819.8|15814.8|15818.8|15813.8|15820.8|15815.8|15818.8|15813.8|11
1681704900000|2023-04-17 04:15:00|15819.3|15814.3|15819.3|15814.3|15820.8|15815.8|15818.8|15813.8|6
1681705200000|2023-04-17 04:20:00|15818.8|15813.8|15820.3|15815.3|15821.8|15816.8|15818.3|15813.3|2
1681705500000|2023-04-17 04:25:00|15820.8|15815.8|15820.3|15815.3|15820.8|15815.8|15818.8|15813.8|8
1681705800000|2023-04-17 04:30:00|15820.8|15815.8|15819.3|15814.3|15821.8|15816.8|15819.3|15814.3|3
1681706100000|2023-04-17 04:35:00|15820.3|15815.3|15820.8|15815.8|15821.8|15816.8|15818.8|15813.8|55
1681706400000|2023-04-17 04:40:00|15821.3|15816.3|15820.8|15815.8|15822.3|15817.3|15819.3|15814.3|11
1681706700000|2023-04-17 04:45:00|15821.3|15816.3|15817.3|15812.3|15821.8|15816.8|15816.8|15811.8|47
1681707000000|2023-04-17 04:50:00|15817.8|15812.8|15819.3|15814.3|15819.3|15814.3|15817.8|15812.8|6
1681707300000|2023-04-17 04:55:00|15818.8|15813.8|15819.3|15814.3|15820.3|15815.3|15818.3|15813.3|8
1681707600000|2023-04-17 05:00:00|15819.8|15814.8|15821.8|15816.8|15821.8|15816.8|15818.8|15813.8|45
1681707900000|2023-04-17 05:05:00|15821.3|15816.3|15818.3|15813.3|15823.3|15818.3|15817.8|15812.8|10
1681708200000|2023-04-17 05:10:00|15818.8|15813.8|15815.8|15810.8|15819.3|15814.3|15810.8|15805.8|59
1681708500000|2023-04-17 05:15:00|15816.3|15811.3|15817.3|15812.3|15818.3|15813.3|15814.8|15809.8|6
1681708800000|2023-04-17 05:20:00|15817.8|15812.8|15813.3|15808.3|15818.3|15813.3|15812.3|15807.3|18
1681709100000|2023-04-17 05:25:00|15812.8|15807.8|15820.3|15815.3|15822.3|15817.3|15812.8|15807.8|26
1681709400000|2023-04-17 05:30:00|15820.8|15815.8|15823.3|15818.3|15825.8|15820.8|15820.8|15815.8|37
1681709700000|2023-04-17 05:35:00|15822.8|15817.8|15818.3|15813.3|15822.8|15817.8|15815.8|15810.8|32
1681710000000|2023-04-17 05:40:00|15818.8|15813.8|15818.8|15813.8|15820.3|15815.3|15817.3|15812.3|29
1681710300000|2023-04-17 05:45:00|15819.3|15814.3|15823.3|15818.3|15823.8|15818.8|15818.3|15813.3|75
1681710600000|2023-04-17 05:50:00|15823.8|15818.8|15825.3|15820.3|15825.8|15820.8|15821.3|15816.3|41
1681710900000|2023-04-17 05:55:00|15824.8|15819.8|15821.3|15816.3|15824.8|15819.8|15820.3|15815.3|24
1681711200000|2023-04-17 06:00:00|15820.2|15817.4|15816.2|15813.4|15824.7|15821.9|15814.2|15811.4|198
1681711500000|2023-04-17 06:05:00|15815.7|15812.9|15817.7|15814.9|15823.7|15820.9|15812.7|15809.9|172
1681711800000|2023-04-17 06:10:00|15818.7|15815.9|15818.7|15815.9|15820.2|15817.4|15814.7|15811.9|93
1681712100000|2023-04-17 06:15:00|15818.2|15815.4|15816.7|15813.9|15818.7|15815.9|15814.2|15811.4|165
1681712400000|2023-04-17 06:20:00|15817.2|15814.4|15814.2|15811.4|15820.7|15817.9|15813.7|15810.9|125
1681712700000|2023-04-17 06:25:00|15814.7|15811.9|15818.7|15815.9|15819.7|15816.9|15814.2|15811.4|71
1681713000000|2023-04-17 06:30:00|15819.7|15816.9|15816.2|15813.4|15820.7|15817.9|15815.7|15812.9|74
1681713300000|2023-04-17 06:35:00|15815.7|15812.9|15818.7|15815.9|15819.7|15816.9|15813.7|15810.9|63
1681713600000|2023-04-17 06:40:00|15818.2|15815.4|15816.7|15813.9|15820.7|15817.9|15815.7|15812.9|67
1681713900000|2023-04-17 06:45:00|15817.2|15814.4|15822.7|15819.9|15823.7|15820.9|15817.2|15814.4|65
1681714200000|2023-04-17 06:50:00|15822.2|15819.4|15824.7|15821.9|15828.2|15825.4|15820.7|15817.9|168
1681714500000|2023-04-17 06:55:00|15824.2|15821.4|15827.7|15824.9|15834.2|15831.4|15824.2|15821.4|254
1681714800000|2023-04-17 07:00:00|15827|15825.6|15856.5|15855.1|15859|15857.6|15824|15822.6|1973
1681715100000|2023-04-17 07:05:00|15857.5|15856.1|15866.5|15865.1|15885|15883.6|15856|15854.6|1709
1681715400000|2023-04-17 07:10:00|15867|15865.6|15860.5|15859.1|15878|15876.6|15859|15857.6|692
1681715700000|2023-04-17 07:15:00|15861|15859.6|15859.5|15858.1|15870|15868.6|15856.5|15855.1|679
1681716000000|2023-04-17 07:20:00|15859|15857.6|15875|15873.6|15876|15874.6|15856|15854.6|453
1681716300000|2023-04-17 07:25:00|15874|15872.6|15889|15887.6|15892|15890.6|15867|15865.6|648
1681716600000|2023-04-17 07:30:00|15888.5|15887.1|15896|15894.6|15897|15895.6|15882|15880.6|683
1681716900000|2023-04-17 07:35:00|15895.5|15894.1|15892.5|15891.1|15904|15902.6|15891|15889.6|947
1681717200000|2023-04-17 07:40:00|15893|15891.6|15873|15871.6|15894|15892.6|15871.5|15870.1|711
1681717500000|2023-04-17 07:45:00|15873.5|15872.1|15874|15872.6|15882.5|15881.1|15869.5|15868.1|618
1681717800000|2023-04-17 07:50:00|15873.5|15872.1|15867.5|15866.1|15878.5|15877.1|15862.5|15861.1|470
1681718100000|2023-04-17 07:55:00|15867|15865.6|15857.5|15856.1|15867|15865.6|15855.5|15854.1|493
1681718400000|2023-04-17 08:00:00|15857|15855.6|15856.5|15855.1|15860.5|15859.1|15850|15848.6|870
1681718700000|2023-04-17 08:05:00|15856|15854.6|15850|15848.6|15860|15858.6|15843.5|15842.1|517
1681719000000|2023-04-17 08:10:00|15849.5|15848.1|15851|15849.6|15854.5|15853.1|15842.5|15841.1|405
1681719300000|2023-04-17 08:15:00|15851.5|15850.1|15844|15842.6|15853|15851.6|15842.5|15841.1|361
1681719600000|2023-04-17 08:20:00|15844.5|15843.1|15839.5|15838.1|15847.5|15846.1|15837.5|15836.1|436
1681719900000|2023-04-17 08:25:00|15840|15838.6|15840.5|15839.1|15845.5|15844.1|15838.5|15837.1|224
1681720200000|2023-04-17 08:30:00|15840|15838.6|15829.5|15828.1|15841.5|15840.1|15826.5|15825.1|550
1681720500000|2023-04-17 08:35:00|15830|15828.6|15835.5|15834.1|15835.5|15834.1|15825.5|15824.1|299
1681720800000|2023-04-17 08:40:00|15835|15833.6|15831|15829.6|15842|15840.6|15830|15828.6|323
1681721100000|2023-04-17 08:45:00|15831.5|15830.1|15839|15837.6|15840.5|15839.1|15827|15825.6|271
1681721400000|2023-04-17 08:50:00|15838.5|15837.1|15837.5|15836.1|15843.5|15842.1|15836|15834.6|245
1681721700000|2023-04-17 08:55:00|15838|15836.6|15831.5|15830.1|15838.5|15837.1|15829.5|15828.1|213
1681722000000|2023-04-17 09:00:00|15832|15830.6|15837|15835.6|15840|15838.6|15828.5|15827.1|262
1681722300000|2023-04-17 09:05:00|15836.5|15835.1|15833|15831.6|15838.5|15837.1|15828|15826.6|307
1681722600000|2023-04-17 09:10:00|15832.5|15831.1|15833.5|15832.1|15834.5|15833.1|15827.5|15826.1|156
1681722900000|2023-04-17 09:15:00|15834|15832.6|15820.5|15819.1|15834|15832.6|15817.5|15816.1|295
1681723200000|2023-04-17 09:20:00|15820|15818.6|15820|15818.6|15820.5|15819.1|15814.5|15813.1|233
1681723500000|2023-04-17 09:25:00|15819.5|15818.1|15823|15821.6|15824.5|15823.1|15817.5|15816.1|220
1681723800000|2023-04-17 09:30:00|15822.5|15821.1|15827|15825.6|15828.5|15827.1|15820.5|15819.1|195
1681724100000|2023-04-17 09:35:00|15827.5|15826.1|15816.5|15815.1|15828.5|15827.1|15815.5|15814.1|208
1681724400000|2023-04-17 09:40:00|15817|15815.6|15810|15808.6|15817|15815.6|15807.5|15806.1|349
1681724700000|2023-04-17 09:45:00|15809.5|15808.1|15812|15810.6|15815|15813.6|15807|15805.6|194
1681725000000|2023-04-17 09:50:00|15811.5|15810.1|15816|15814.6|15818.5|15817.1|15811|15809.6|182
1681725300000|2023-04-17 09:55:00|15816.5|15815.1|15816.5|15815.1|15820.5|15819.1|15814.5|15813.1|208
1681725600000|2023-04-17 10:00:00|15816|15814.6|15821.5|15820.1|15826.5|15825.1|15814.5|15813.1|259
1681725900000|2023-04-17 10:05:00|15822.5|15821.1|15819.5|15818.1|15825.5|15824.1|15819.5|15818.1|159
1681726200000|2023-04-17 10:10:00|15820|15818.6|15823.5|15822.1|15824.5|15823.1|15815.5|15814.1|188
1681726500000|2023-04-17 10:15:00|15823|15821.6|15820.5|15819.1|15826|15824.6|15816.5|15815.1|205
1681726800000|2023-04-17 10:20:00|15820|15818.6|15814.5|15813.1|15821.5|15820.1|15812.5|15811.1|135
1681727100000|2023-04-17 10:25:00|15814|15812.6|15811.5|15810.1|15815|15813.6|15809.5|15808.1|136
1681727400000|2023-04-17 10:30:00|15810.5|15809.1|15817.5|15816.1|15818.5|15817.1|15810|15808.6|158
1681727700000|2023-04-17 10:35:00|15817|15815.6|15809|15807.6|15817.5|15816.1|15808.5|15807.1|88
1681728000000|2023-04-17 10:40:00|15809.5|15808.1|15814|15812.6|15817|15815.6|15809.5|15808.1|73
1681728300000|2023-04-17 10:45:00|15813.5|15812.1|15810|15808.6|15818.5|15817.1|15810|15808.6|103
1681728600000|2023-04-17 10:50:00|15809.5|15808.1|15809|15807.6|15812|15810.6|15807.5|15806.1|94
1681728900000|2023-04-17 10:55:00|15808.5|15807.1|15813|15811.6|15816.5|15815.1|15808.5|15807.1|152
1681729200000|2023-04-17 11:00:00|15812.5|15811.1|15811.5|15810.1|15819.5|15818.1|15810|15808.6|193
1681729500000|2023-04-17 11:05:00|15811|15809.6|15812.5|15811.1|15814.5|15813.1|15808.5|15807.1|96
1681729800000|2023-04-17 11:10:00|15813|15811.6|15809|15807.6|15816.5|15815.1|15808.5|15807.1|185
1681730100000|2023-04-17 11:15:00|15809.5|15808.1|15806.5|15805.1|15813.5|15812.1|15805.5|15804.1|168
1681730400000|2023-04-17 11:20:00|15806|15804.6|15805.5|15804.1|15811|15809.6|15804.5|15803.1|225
1681730700000|2023-04-17 11:25:00|15806|15804.6|15803.5|15802.1|15810|15808.6|15803|15801.6|150
1681731000000|2023-04-17 11:30:00|15803|15801.6|15797|15795.6|15805.5|15804.1|15793.5|15792.1|355
1681731300000|2023-04-17 11:35:00|15796.5|15795.1|15788.5|15787.1|15799|15797.6|15783.5|15782.1|344
1681731600000|2023-04-17 11:40:00|15788|15786.6|15799.3|15797.9|15802.3|15800.9|15787.5|15786.1|211
1681731900000|2023-04-17 11:45:00|15798.8|15797.4|15795.3|15793.9|15802.3|15800.9|15794.3|15792.9|197
1681732200000|2023-04-17 11:50:00|15795.8|15794.4|15796.3|15794.9|15799.8|15798.4|15794.3|15792.9|226
1681732500000|2023-04-17 11:55:00|15795.8|15794.4|15793.8|15792.4|15799.3|15797.9|15793.3|15791.9|157
1681732800000|2023-04-17 12:00:00|15794.3|15792.9|15796.3|15794.9|15797.3|15795.9|15791.3|15789.9|380
1681733100000|2023-04-17 12:05:00|15795.8|15794.4|15792.3|15790.9|15797.3|15795.9|15788.8|15787.4|299
1681733400000|2023-04-17 12:10:00|15791.3|15789.9|15788.3|15786.9|15797.3|15795.9|15788.3|15786.9|298
1681733700000|2023-04-17 12:15:00|15787.3|15785.9|15778.3|15776.9|15787.8|15786.4|15772.3|15770.9|431
1681734000000|2023-04-17 12:20:00|15778.8|15777.4|15772.3|15770.9|15781.3|15779.9|15767.8|15766.4|465
1681734300000|2023-04-17 12:25:00|15771.8|15770.4|15771.8|15770.4|15779.3|15777.9|15770.3|15768.9|249
1681734600000|2023-04-17 12:30:00|15771.3|15769.9|15777.3|15775.9|15777.3|15775.9|15763.3|15761.9|477
1681734900000|2023-04-17 12:35:00|15777.8|15776.4|15783.3|15781.9|15788.8|15787.4|15773.3|15771.9|324
1681735200000|2023-04-17 12:40:00|15782.8|15781.4|15773.3|15771.9|15785.3|15783.9|15773.3|15771.9|264
1681735500000|2023-04-17 12:45:00|15772.8|15771.4|15772.8|15771.4|15778.3|15776.9|15769.8|15768.4|302
1681735800000|2023-04-17 12:50:00|15773.3|15771.9|15777.3|15775.9|15783.3|15781.9|15772.8|15771.4|181
1681736100000|2023-04-17 12:55:00|15776.8|15775.4|15775.3|15773.9|15778.8|15777.4|15773.3|15771.9|146
1681736400000|2023-04-17 13:00:00|15775.8|15774.4|15776.3|15774.9|15782.3|15780.9|15774.8|15773.4|221
1681736700000|2023-04-17 13:05:00|15776.8|15775.4|15777.8|15776.4|15780.3|15778.9|15774.3|15772.9|242
1681737000000|2023-04-17 13:10:00|15778.3|15776.9|15776.8|15775.4|15780.3|15778.9|15775.8|15774.4|140
1681737300000|2023-04-17 13:15:00|15777.3|15775.9|15776.3|15774.9|15783.8|15782.4|15776.3|15774.9|525
1681737600000|2023-04-17 13:20:00|15775.8|15774.4|15778.3|15776.9|15779.8|15778.4|15773.8|15772.4|215
1681737900000|2023-04-17 13:25:00|15778.8|15777.4|15788.3|15786.9|15790.3|15788.9|15777.8|15776.4|343
1681738200000|2023-04-17 13:30:00|15787.3|15785.9|15785.3|15783.9|15789.3|15787.9|15780.3|15778.9|470
1681738500000|2023-04-17 13:35:00|15784.8|15783.4|15780.3|15778.9|15789.8|15788.4|15779.3|15777.9|355
1681738800000|2023-04-17 13:40:00|15780.8|15779.4|15787.8|15786.4|15792.3|15790.9|15779.3|15777.9|281
1681739100000|2023-04-17 13:45:00|15787.3|15785.9|15780.3|15778.9|15791.3|15789.9|15777.3|15775.9|423
1681739400000|2023-04-17 13:50:00|15779.8|15778.4|15785.3|15783.9|15792.3|15790.9|15779.8|15778.4|275
1681739700000|2023-04-17 13:55:00|15785.8|15784.4|15791.8|15790.4|15792.8|15791.4|15782.3|15780.9|719
1681740000000|2023-04-17 14:00:00|15792.3|15790.9|15789.8|15788.4|15803.3|15801.9|15785.8|15784.4|557
1681740300000|2023-04-17 14:05:00|15789.3|15787.9|15793.3|15791.9|15794.3|15792.9|15786.3|15784.9|382
1681740600000|2023-04-17 14:10:00|15793.2|15791.8|15800.2|15798.8|15800.7|15799.3|15788.7|15787.3|251
1681740900000|2023-04-17 14:15:00|15800.7|15799.3|15801.2|15799.8|15806.2|15804.8|15797.2|15795.8|345
1681741200000|2023-04-17 14:20:00|15801.7|15800.3|15800.7|15799.3|15805.2|15803.8|15798.2|15796.8|173
1681741500000|2023-04-17 14:25:00|15801.2|15799.8|15797.7|15796.3|15805.2|15803.8|15797.2|15795.8|184
1681741800000|2023-04-17 14:30:00|15797.2|15795.8|15800.2|15798.8|15807.2|15805.8|15796.2|15794.8|215
1681742100000|2023-04-17 14:35:00|15800.7|15799.3|15796.7|15795.3|15803.2|15801.8|15792.7|15791.3|238
1681742400000|2023-04-17 14:40:00|15796.2|15794.8|15800.2|15798.8|15802.2|15800.8|15795.2|15793.8|199
1681742700000|2023-04-17 14:45:00|15799.7|15798.3|15806.2|15804.8|15807.2|15805.8|15798.2|15796.8|240
1681743000000|2023-04-17 14:50:00|15806.7|15805.3|15803.7|15802.3|15809.2|15807.8|15801.2|15799.8|398
1681743300000|2023-04-17 14:55:00|15804.2|15802.8|15798.2|15796.8|15804.2|15802.8|15796.2|15794.8|249
1681743600000|2023-04-17 15:00:00|15798.7|15797.3|15789.7|15788.3|15801.2|15799.8|15787.7|15786.3|364
1681743900000|2023-04-17 15:05:00|15790.2|15788.8|15793.2|15791.8|15795.2|15793.8|15788.7|15787.3|237
1681744200000|2023-04-17 15:10:00|15793.7|15792.3|15787.2|15785.8|15795.2|15793.8|15784.2|15782.8|267
1681744500000|2023-04-17 15:15:00|15787.7|15786.3|15787.2|15785.8|15791.2|15789.8|15785.2|15783.8|316
1681744800000|2023-04-17 15:20:00|15786.7|15785.3|15788.2|15786.8|15788.2|15786.8|15782.7|15781.3|413
1681745100000|2023-04-17 15:25:00|15789.7|15788.3|15793.7|15792.3|15794.2|15792.8|15786.2|15784.8|879
1681745400000|2023-04-17 15:30:00|15794.4|15791.6|15791.9|15789.1|15795.4|15792.6|15785.9|15783.1|1061
1681745700000|2023-04-17 15:35:00|15791.4|15788.6|15783.9|15781.1|15791.9|15789.1|15782.4|15779.6|697
1681746000000|2023-04-17 15:40:00|15783.4|15780.6|15776.9|15774.1|15784.9|15782.1|15776.9|15774.1|301
1681746300000|2023-04-17 15:45:00|15776.4|15773.6|15783.9|15781.1|15784.4|15781.6|15774.9|15772.1|294
1681746600000|2023-04-17 15:50:00|15783.4|15780.6|15791.9|15789.1|15793.4|15790.6|15782.9|15780.1|158
1681746900000|2023-04-17 15:55:00|15791.4|15788.6|15793.4|15790.6|15794.9|15792.1|15790.9|15788.1|176
1681747200000|2023-04-17 16:00:00|15793.9|15791.1|15795.9|15793.1|15796.9|15794.1|15788.4|15785.6|133
1681747500000|2023-04-17 16:05:00|15795.4|15792.6|15797.9|15795.1|15797.9|15795.1|15790.4|15787.6|98
1681747800000|2023-04-17 16:10:00|15797.4|15794.6|15793.4|15790.6|15799.9|15797.1|15790.9|15788.1|113
1681748100000|2023-04-17 16:15:00|15793.9|15791.1|15793.9|15791.1|15797.9|15795.1|15789.4|15786.6|111
1681748400000|2023-04-17 16:20:00|15794.4|15791.6|15790.9|15788.1|15795.9|15793.1|15787.9|15785.1|173
1681748700000|2023-04-17 16:25:00|15791.4|15788.6|15796.9|15794.1|15796.9|15794.1|15791.4|15788.6|83
1681749000000|2023-04-17 16:30:00|15796.4|15793.6|15790.9|15788.1|15797.4|15794.6|15790.9|15788.1|61
1681749300000|2023-04-17 16:35:00|15791.4|15788.6|15791.9|15789.1|15793.9|15791.1|15788.9|15786.1|74
1681749600000|2023-04-17 16:40:00|15791.4|15788.6|15795.4|15792.6|15795.4|15792.6|15790.9|15788.1|54
1681749900000|2023-04-17 16:45:00|15795.9|15793.1|15793.9|15791.1|15799.9|15797.1|15793.9|15791.1|107
1681750200000|2023-04-17 16:50:00|15794.4|15791.6|15791.9|15789.1|15794.9|15792.1|15790.4|15787.6|68
1681750500000|2023-04-17 16:55:00|15792.4|15789.6|15797.9|15795.1|15798.9|15796.1|15792.4|15789.6|267
1681750800000|2023-04-17 17:00:00|15798.4|15795.6|15798.4|15795.6|15799.9|15797.1|15794.9|15792.1|105
1681751100000|2023-04-17 17:05:00|15798.9|15796.1|15791.4|15788.6|15798.9|15796.1|15788.9|15786.1|68
1681751400000|2023-04-17 17:10:00|15790.9|15788.1|15796.9|15794.1|15796.9|15794.1|15789.9|15787.1|73
1681751700000|2023-04-17 17:15:00|15797.9|15795.1|15798.4|15795.6|15800.9|15798.1|15795.4|15792.6|71
1681752000000|2023-04-17 17:20:00|15798.9|15796.1|15794.9|15792.1|15798.9|15796.1|15793.9|15791.1|47
1681752300000|2023-04-17 17:25:00|15794.4|15791.6|15799.9|15797.1|15799.9|15797.1|15793.9|15791.1|64
1681752600000|2023-04-17 17:30:00|15799.4|15796.6|15799.9|15797.1|15800.9|15798.1|15798.9|15796.1|70
1681752900000|2023-04-17 17:35:00|15799.4|15796.6|15798.9|15796.1|15800.9|15798.1|15798.4|15795.6|59
1681753200000|2023-04-17 17:40:00|15799.4|15796.6|15794.9|15792.1|15799.9|15797.1|15794.4|15791.6|75
1681753500000|2023-04-17 17:45:00|15795.4|15792.6|15794.9|15792.1|15797.4|15794.6|15793.4|15790.6|79
1681753800000|2023-04-17 17:50:00|15795.4|15792.6|15793.4|15790.6|15795.9|15793.1|15791.9|15789.1|48
1681754100000|2023-04-17 17:55:00|15792.9|15790.1|15784.9|15782.1|15792.9|15790.1|15784.9|15782.1|143
1681754400000|2023-04-17 18:00:00|15785.4|15782.6|15784.4|15781.6|15785.9|15783.1|15781.9|15779.1|99
1681754700000|2023-04-17 18:05:00|15783.9|15781.1|15786.4|15783.6|15787.4|15784.6|15782.9|15780.1|57
1681755000000|2023-04-17 18:10:00|15785.9|15783.1|15788.9|15786.1|15789.9|15787.1|15783.9|15781.1|45
1681755300000|2023-04-17 18:15:00|15788.4|15785.6|15789.9|15787.1|15789.9|15787.1|15786.9|15784.1|54
1681755600000|2023-04-17 18:20:00|15789.4|15786.6|15791.4|15788.6|15791.9|15789.1|15788.9|15786.1|62
1681755900000|2023-04-17 18:25:00|15791.9|15789.1|15792.9|15790.1|15793.9|15791.1|15789.9|15787.1|48
1681756200000|2023-04-17 18:30:00|15792.4|15789.6|15797.9|15795.1|15797.9|15795.1|15791.4|15788.6|95
1681756500000|2023-04-17 18:35:00|15797.4|15794.6|15797.9|15795.1|15797.9|15795.1|15795.4|15792.6|52
1681756800000|2023-04-17 18:40:00|15798.4|15795.6|15802.4|15799.6|15803.9|15801.1|15797.9|15795.1|209
1681757100000|2023-04-17 18:45:00|15802.9|15800.1|15802.9|15800.1|15804.4|15801.6|15800.9|15798.1|71
1681757400000|2023-04-17 18:50:00|15803.4|15800.6|15804.4|15801.6|15806.9|15804.1|15802.4|15799.6|80
1681757700000|2023-04-17 18:55:00|15804.9|15802.1|15804.9|15802.1|15806.9|15804.1|15803.4|15800.6|78
1681758000000|2023-04-17 19:00:00|15805.4|15802.6|15808.4|15805.6|15808.9|15806.1|15805.4|15802.6|81
1681758300000|2023-04-17 19:05:00|15808.9|15806.1|15810.4|15807.6|15811.9|15809.1|15807.9|15805.1|80
1681758600000|2023-04-17 19:10:00|15809.9|15807.1|15809.4|15806.6|15811.9|15809.1|15807.9|15805.1|83
1681758900000|2023-04-17 19:15:00|15809.9|15807.1|15811.4|15808.6|15812.9|15810.1|15809.9|15807.1|161
1681759200000|2023-04-17 19:20:00|15811.9|15809.1|15810.9|15808.1|15814.4|15811.6|15809.4|15806.6|125
1681759500000|2023-04-17 19:25:00|15810.4|15807.6|15810.9|15808.1|15812.4|15809.6|15807.9|15805.1|145
1681759800000|2023-04-17 19:30:00|15809.9|15807.1|15809.9|15807.1|15811.4|15808.6|15807.9|15805.1|93
1681760100000|2023-04-17 19:35:00|15809.4|15806.6|15808.9|15806.1|15810.9|15808.1|15806.9|15804.1|168
1681760400000|2023-04-17 19:40:00|15808.4|15805.6|15812.9|15810.1|15812.9|15810.1|15806.9|15804.1|52
1681760700000|2023-04-17 19:45:00|15812.4|15809.6|15812.9|15810.1|15814.4|15811.6|15807.9|15805.1|112
1681761000000|2023-04-17 19:50:00|15812.4|15809.6|15818.4|15815.6|15820.9|15818.1|15811.9|15809.1|303
1681761300000|2023-04-17 19:55:00|15817.9|15815.1|15825.4|15822.6|15825.9|15823.1|15817.9|15815.1|343
1681761600000|2023-04-17 20:00:00|15828|15821|15833.2|15826.2|15833.9|15826.9|15826.2|15819.2|243
1681761900000|2023-04-17 20:05:00|15833.1|15826.1|15832.5|15825.5|15833.1|15826.1|15827.6|15820.6|0
1681762200000|2023-04-17 20:10:00|15831.6|15824.6|15828.7|15821.7|15837.8|15830.8|15828.7|15821.7|0
1681762500000|2023-04-17 20:15:00|15829.6|15822.6|15834|15827|15835.3|15828.3|15828.7|15821.7|0
1681762800000|2023-04-17 20:20:00|15835|15828|15834.8|15827.8|15835|15828|15831.9|15824.9|0
1681763100000|2023-04-17 20:25:00|15833.8|15826.8|15833.5|15826.5|15834.8|15827.8|15832.7|15825.7|0
1681763400000|2023-04-17 20:30:00|15833.4|15826.4|15833|15826|15834.5|15827.5|15833|15826|0
1681763700000|2023-04-17 20:35:00|15831.1|15824.1|15831|15824|15832|15825|15829.9|15822.9|0
1681764000000|2023-04-17 20:40:00|15830.8|15823.8|15830.7|15823.7|15830.9|15823.9|15829.8|15822.8|0
1681764300000|2023-04-17 20:45:00|15829.7|15822.7|15826.4|15819.4|15829.7|15822.7|15826.4|15819.4|0
1681764600000|2023-04-17 20:50:00|15827.3|15820.3|15826.1|15819.1|15828|15821|15826.1|15819.1|0
1681764900000|2023-04-17 20:55:00|15824.2|15817.2|15820.9|15813.9|15826.1|15819.1|15820.4|15813.4|0
1681765200000|2023-04-17 21:00:00|15821.4|15814.4|15821.4|15814.4|15822.7|15815.7|15820.7|15813.7|0
1681765500000|2023-04-17 21:05:00|15821.6|15814.6|15821|15814|15821.7|15814.7|15820.5|15813.5|0
1681765800000|2023-04-17 21:10:00|15820.3|15813.3|15821.8|15814.8|15821.8|15814.8|15820.3|15813.3|0
1681766100000|2023-04-17 21:15:00|15821.9|15814.9|15821.1|15814.1|15821.9|15814.9|15820.1|15813.1|0
1681766400000|2023-04-17 21:20:00|15821|15814|15821.7|15814.7|15822.4|15815.4|15820.6|15813.6|0
1681766700000|2023-04-17 21:25:00|15821.9|15814.9|15822.3|15815.3|15822.4|15815.4|15821.9|15814.9|0
1681767000000|2023-04-17 21:30:00|15822.4|15815.4|15822.5|15815.5|15823.2|15816.2|15822.4|15815.4|0
1681767300000|2023-04-17 21:35:00|15822.4|15815.4|15821.9|15814.9|15822.4|15815.4|15821.9|15814.9|0
1681767600000|2023-04-17 21:40:00|15821.5|15814.5|15820.3|15813.3|15821.6|15814.6|15820.3|15813.3|0
1681767900000|2023-04-17 21:45:00|15820.2|15813.2|15820.7|15813.7|15820.7|15813.7|15820.2|15813.2|0
1681768200000|2023-04-17 21:50:00|15821|15814|15821.8|15814.8|15821.8|15814.8|15821|15814|0
1681768500000|2023-04-17 21:55:00|15821.6|15814.6|15821.6|15814.6|15822.1|15815.1|15821.1|15814.1|0
1681768800000|2023-04-17 22:00:00|15823.3|15816.3|15824.6|15817.6|15824.6|15817.6|15819.4|15812.4|0
1681769100000|2023-04-17 22:05:00|15822.7|15815.7|15822.7|15815.7|15823.7|15816.7|15821.8|15814.8|0
1681769400000|2023-04-17 22:10:00|15823.6|15816.6|15822.5|15815.5|15825.5|15818.5|15822.5|15815.5|0
1681769700000|2023-04-17 22:15:00|15822|15815|15819.7|15812.7|15822.5|15815.5|15818.7|15811.7|0
1681770000000|2023-04-17 22:20:00|15820.1|15813.1|15819.8|15812.8|15820.8|15813.8|15818.9|15811.9|0
1681770300000|2023-04-17 22:25:00|15820.8|15813.8|15820.7|15813.7|15822.6|15815.6|15818.8|15811.8|0
1681770600000|2023-04-17 22:30:00|15819.8|15812.8|15820.7|15813.7|15820.7|15813.7|15819.8|15812.8|0
1681770900000|2023-04-17 22:35:00|15821|15814|15820.1|15813.1|15821|15814|15820.1|15813.1|0
1681771200000|2023-04-17 22:40:00|15821|15814|15821.3|15814.3|15821.3|15814.3|15820.4|15813.4|0
1681771500000|2023-04-17 22:45:00|15820.4|15813.4|15821.3|15814.3|15821.3|15814.3|15819.4|15812.4|0
1681771800000|2023-04-17 22:50:00|15820.4|15813.4|15821.1|15814.1|15821.1|15814.1|15820.4|15813.4|0
1681772100000|2023-04-17 22:55:00|15822|15815|15824.9|15817.9|15824.9|15817.9|15821.1|15814.1|0
1681772400000|2023-04-17 23:00:00|15825.2|15818.2|15824.2|15817.2|15828.1|15821.1|15824.2|15817.2|0
1681772700000|2023-04-17 23:05:00|15825.2|15818.2|15825.2|15818.2|15825.2|15818.2|15824.3|15817.3|0
1681773000000|2023-04-17 23:10:00|15825.3|15818.3|15825.2|15818.2|15825.3|15818.3|15824.3|15817.3|0
1681773300000|2023-04-17 23:15:00|15826.2|15819.2|15826.3|15819.3|15826.3|15819.3|15825.2|15818.2|0
1681773600000|2023-04-17 23:20:00|15827.3|15820.3|15826.3|15819.3|15829.2|15822.2|15826.3|15819.3|0
1681773900000|2023-04-17 23:25:00|15827.3|15820.3|15826.3|15819.3|15827.3|15820.3|15824.9|15817.9|0
1681774200000|2023-04-17 23:30:00|15825.4|15818.4|15824.1|15817.1|15826.3|15819.3|15824.1|15817.1|0
1681774500000|2023-04-17 23:35:00|15825|15818|15824.6|15817.6|15825.1|15818.1|15824.1|15817.1|0
1681774800000|2023-04-17 23:40:00|15824.2|15817.2|15824.3|15817.3|15825.2|15818.2|15824.2|15817.2|0
1681775100000|2023-04-17 23:45:00|15823.8|15816.8|15822.3|15815.3|15824.3|15817.3|15821.4|15814.4|0
1681775400000|2023-04-17 23:50:00|15822.8|15815.8|15822.3|15815.3|15823.3|15816.3|15821.4|15814.4|0
1681775700000|2023-04-17 23:55:00|15823.3|15816.3|15825.2|15818.2|15825.2|15818.2|15822.3|15815.3|0
1681776000000|2023-04-18 00:00:00|15824.2|15817.2|15823.3|15816.3|15826.1|15819.1|15822.3|15815.3|0
1681776300000|2023-04-18 00:05:00|15824.2|15817.2|15821.4|15814.4|15824.2|15817.2|15819.5|15812.5|0
1681776600000|2023-04-18 00:10:00|15822.3|15815.3|15814.5|15807.5|15822.3|15815.3|15814.5|15807.5|0
1681776900000|2023-04-18 00:15:00|15815.4|15808.4|15810|15805|15815.4|15808.4|15804|15799|87
1681777200000|2023-04-18 00:20:00|15809.5|15804.5|15813.5|15808.5|15814.5|15809.5|15809.5|15804.5|16
1681777500000|2023-04-18 00:25:00|15814|15809|15818.5|15813.5|15819|15814|15813.5|15808.5|11
1681777800000|2023-04-18 00:30:00|15818|15813|15817.5|15812.5|15820.5|15815.5|15817|15812|22
1681778100000|2023-04-18 00:35:00|15816.5|15811.5|15813|15808|15817.5|15812.5|15813|15808|6
1681778400000|2023-04-18 00:40:00|15813.5|15808.5|15812.5|15807.5|15814.5|15809.5|15812|15807|2
1681778700000|2023-04-18 00:45:00|15812|15807|15813.5|15808.5|15814.5|15809.5|15811.5|15806.5|8
1681779000000|2023-04-18 00:50:00|15814|15809|15813.5|15808.5|15814.5|15809.5|15813|15808|1
1681779300000|2023-04-18 00:55:00|15813|15808|15813.5|15808.5|15814|15809|15811|15806|12
1681779600000|2023-04-18 01:00:00|15813|15808|15817.5|15812.5|15817.5|15812.5|15813|15808|19
1681779900000|2023-04-18 01:05:00|15817|15812|15812.5|15807.5|15817|15812|15812|15807|21
1681780200000|2023-04-18 01:10:00|15812|15807|15812.5|15807.5|15812.5|15807.5|15810|15805|7
1681780500000|2023-04-18 01:15:00|15813|15808|15812.5|15807.5|15813|15808|15810|15805|14
1681780800000|2023-04-18 01:20:00|15812|15807|15813|15808|15813|15808|15811.5|15806.5|4
1681781100000|2023-04-18 01:25:00|15814|15809|15818.5|15813.5|15818.5|15813.5|15813.5|15808.5|22
1681781400000|2023-04-18 01:30:00|15819|15814|15821.5|15816.5|15822.5|15817.5|15818.5|15813.5|31
1681781700000|2023-04-18 01:35:00|15821|15816|15822.5|15817.5|15823.5|15818.5|15819|15814|7
1681782000000|2023-04-18 01:40:00|15823|15818|15825.5|15820.5|15828|15823|15822.5|15817.5|24
1681782300000|2023-04-18 01:45:00|15826|15821|15821.5|15816.5|15826|15821|15819|15814|15
1681782600000|2023-04-18 01:50:00|15821|15816|15822.5|15817.5|15825|15820|15819.5|15814.5|5
1681782900000|2023-04-18 01:55:00|15823|15818|15820.5|15815.5|15823.5|15818.5|15816.5|15811.5|12
1681783200000|2023-04-18 02:00:00|15823.5|15818.5|15820|15815|15827.5|15822.5|15819|15814|25
1681783500000|2023-04-18 02:05:00|15820.5|15815.5|15824|15819|15825.5|15820.5|15820|15815|6
1681783800000|2023-04-18 02:10:00|15823.5|15818.5|15820.5|15815.5|15823.5|15818.5|15818|15813|10
1681784100000|2023-04-18 02:15:00|15821|15816|15824.5|15819.5|15824.5|15819.5|15820.5|15815.5|10
1681784400000|2023-04-18 02:20:00|15824|15819|15823.5|15818.5|15825.5|15820.5|15822.5|15817.5|5
1681784700000|2023-04-18 02:25:00|15823|15818|15822.5|15817.5|15824|15819|15821|15816|5
1681785000000|2023-04-18 02:30:00|15823|15818|15825.5|15820.5|15826|15821|15822.5|15817.5|5
1681785300000|2023-04-18 02:35:00|15825|15820|15823.5|15818.5|15825.5|15820.5|15822.5|15817.5|3
1681785600000|2023-04-18 02:40:00|15823|15818|15823.5|15818.5|15825|15820|15820.5|15815.5|4
1681785900000|2023-04-18 02:45:00|15823|15818|15823.5|15818.5|15823.5|15818.5|15822|15817|2
1681786200000|2023-04-18 02:50:00|15823|15818|15822|15817|15823|15818|15821.5|15816.5|2
1681786500000|2023-04-18 02:55:00|15822.5|15817.5|15822|15817|15823.5|15818.5|15821.5|15816.5|2
1681786800000|2023-04-18 03:00:00|15821.5|15816.5|15826|15821|15826|15821|15821.5|15816.5|13
1681787100000|2023-04-18 03:05:00|15826.5|15821.5|15822|15817|15827|15822|15821.5|15816.5|9
1681787400000|2023-04-18 03:10:00|15822.5|15817.5|15822.5|15817.5|15824|15819|15822|15817|1
1681787700000|2023-04-18 03:15:00|15823|15818|15821.5|15816.5|15823.5|15818.5|15821|15816|4
1681788000000|2023-04-18 03:20:00|15822|15817|15823.5|15818.5|15823.5|15818.5|15821.5|15816.5|3
1681788300000|2023-04-18 03:25:00|15823|15818|15822.5|15817.5|15823.5|15818.5|15821.5|15816.5|3
1681788600000|2023-04-18 03:30:00|15823|15818|15820|15815|15823|15818|15819.5|15814.5|3
1681788900000|2023-04-18 03:35:00|15819|15814|15816.5|15811.5|15820.5|15815.5|15816|15811|10
1681789200000|2023-04-18 03:40:00|15817|15812|15819|15814|15819.5|15814.5|15816|15811|11
1681789500000|2023-04-18 03:45:00|15818.5|15813.5|15817|15812|15819|15814|15816|15811|27
1681789800000|2023-04-18 03:50:00|15817.5|15812.5|15817.5|15812.5|15819|15814|15816.5|15811.5|10
1681790100000|2023-04-18 03:55:00|15818|15813|15817.5|15812.5|15819|15814|15817|15812|5
1681790400000|2023-04-18 04:00:00|15818|15813|15819.5|15814.5|15819.5|15814.5|15817.5|15812.5|6
1681790700000|2023-04-18 04:05:00|15820|15815|15820.5|15815.5|15821|15816|15819.5|15814.5|4
1681791000000|2023-04-18 04:10:00|15821|15816|15819.5|15814.5|15821|15816|15818.5|15813.5|1
1681791300000|2023-04-18 04:15:00|15820|15815|15818.5|15813.5|15820|15815|15817.5|15812.5|7
1681791600000|2023-04-18 04:20:00|15819|15814|15819.5|15814.5|15820.5|15815.5|15818|15813|13
1681791900000|2023-04-18 04:25:00|15819|15814|15819.5|15814.5|15820|15815|15818.5|15813.5|1
1681792200000|2023-04-18 04:30:00|15820|15815|15818.5|15813.5|15820.5|15815.5|15818.5|15813.5|11
1681792500000|2023-04-18 04:35:00|15818|15813|15816.5|15811.5|15818.5|15813.5|15816|15811|7
1681792800000|2023-04-18 04:40:00|15816|15811|15818|15813|15818|15813|15816|15811|3
1681793100000|2023-04-18 04:45:00|15816.5|15811.5|15812.5|15807.5|15817.5|15812.5|15812|15807|12
1681793400000|2023-04-18 04:50:00|15812|15807|15813|15808|15813.5|15808.5|15809.5|15804.5|8
1681793700000|2023-04-18 04:55:00|15813.5|15808.5|15814.5|15809.5|15817|15812|15813.5|15808.5|28
1681794000000|2023-04-18 05:00:00|15815|15810|15817|15812|15817|15812|15814.5|15809.5|18
1681794300000|2023-04-18 05:05:00|15816.5|15811.5|15815.5|15810.5|15817|15812|15814|15809|41
1681794600000|2023-04-18 05:10:00|15816|15811|15819.5|15814.5|15820|15815|15815.5|15810.5|23
1681794900000|2023-04-18 05:15:00|15819|15814|15821.5|15816.5|15822|15817|15818.5|15813.5|13
1681795200000|2023-04-18 05:20:00|15822|15817|15821.5|15816.5|15824|15819|15821.5|15816.5|13
1681795500000|2023-04-18 05:25:00|15822|15817|15821|15816|15822.5|15817.5|15821|15816|0
1681795800000|2023-04-18 05:30:00|15821.5|15816.5|15825.5|15820.5|15826|15821|15821|15816|9
1681796100000|2023-04-18 05:35:00|15825|15820|15825|15820|15826.5|15821.5|15824.5|15819.5|6
1681796400000|2023-04-18 05:40:00|15825.5|15820.5|15826.5|15821.5|15826.5|15821.5|15825|15820|6
1681796700000|2023-04-18 05:45:00|15827|15822|15826.5|15821.5|15830.5|15825.5|15825.5|15820.5|34
1681797000000|2023-04-18 05:50:00|15827|15822|15828.5|15823.5|15828.5|15823.5|15824|15819|45
1681797300000|2023-04-18 05:55:00|15829|15824|15824.5|15819.5|15829|15824|15823.5|15818.5|22
1681797600000|2023-04-18 06:00:00|15823.4|15820.6|15814.4|15811.6|15823.4|15820.6|15811.4|15808.6|193
1681797900000|2023-04-18 06:05:00|15814.9|15812.1|15813.9|15811.1|15817.9|15815.1|15807.9|15805.1|213
1681798200000|2023-04-18 06:10:00|15814.4|15811.6|15818.4|15815.6|15820.9|15818.1|15813.9|15811.1|106
1681798500000|2023-04-18 06:15:00|15817.9|15815.1|15820.4|15817.6|15825.9|15823.1|15815.4|15812.6|101
1681798800000|2023-04-18 06:20:00|15819.9|15817.1|15817.9|15815.1|15822.4|15819.6|15817.9|15815.1|64
1681799100000|2023-04-18 06:25:00|15817.4|15814.6|15814.9|15812.1|15819.9|15817.1|15813.9|15811.1|102
1681799400000|2023-04-18 06:30:00|15815.4|15812.6|15818.4|15815.6|15818.4|15815.6|15813.9|15811.1|69
1681799700000|2023-04-18 06:35:00|15818.9|15816.1|15819.4|15816.6|15819.9|15817.1|15815.4|15812.6|40
1681800000000|2023-04-18 06:40:00|15819.9|15817.1|15823.9|15821.1|15823.9|15821.1|15819.4|15816.6|66
1681800300000|2023-04-18 06:45:00|15823.4|15820.6|15824.9|15822.1|15825.9|15823.1|15821.9|15819.1|92
1681800600000|2023-04-18 06:50:00|15824.4|15821.6|15826.9|15824.1|15827.9|15825.1|15823.4|15820.6|81
1681800900000|2023-04-18 06:55:00|15827.9|15825.1|15822.9|15820.1|15831.4|15828.6|15822.9|15820.1|198
1681801200000|2023-04-18 07:00:00|15822.2|15820.8|15835.7|15834.3|15845.7|15844.3|15819.7|15818.3|1342
1681801500000|2023-04-18 07:05:00|15836.2|15834.8|15825.7|15824.3|15839.7|15838.3|15823.2|15821.8|544
1681801800000|2023-04-18 07:10:00|15826.2|15824.8|15829.2|15827.8|15832.7|15831.3|15822.7|15821.3|516
1681802100000|2023-04-18 07:15:00|15828.2|15826.8|15832.7|15831.3|15839.2|15837.8|15825.2|15823.8|492
1681802400000|2023-04-18 07:20:00|15833.2|15831.8|15837.7|15836.3|15839.2|15837.8|15829.7|15828.3|422
1681802700000|2023-04-18 07:25:00|15837.2|15835.8|15828.7|15827.3|15840.7|15839.3|15826.2|15824.8|294
1681803000000|2023-04-18 07:30:00|15828.2|15826.8|15813.7|15812.3|15830.2|15828.8|15810.2|15808.8|530
1681803300000|2023-04-18 07:35:00|15814.2|15812.8|15806.7|15805.3|15814.2|15812.8|15800.7|15799.3|462
1681803600000|2023-04-18 07:40:00|15807.2|15805.8|15808.9|15807.5|15809.4|15808|15802.7|15801.3|240
1681803900000|2023-04-18 07:45:00|15808.4|15807|15812.4|15811|15816.4|15815|15808.4|15807|310
1681804200000|2023-04-18 07:50:00|15812.9|15811.5|15809.9|15808.5|15818.9|15817.5|15808.4|15807|405
1681804500000|2023-04-18 07:55:00|15809.4|15808|15812.9|15811.5|15817.4|15816|15808.4|15807|325
1681804800000|2023-04-18 08:00:00|15812.4|15811|15817.9|15816.5|15820.4|15819|15810.9|15809.5|345
1681805100000|2023-04-18 08:05:00|15818.4|15817|15818.4|15817|15823.9|15822.5|15814.4|15813|506
1681805400000|2023-04-18 08:10:00|15818.9|15817.5|15812.9|15811.5|15822.9|15821.5|15809.4|15808|365
1681805700000|2023-04-18 08:15:00|15812.4|15811|15811.4|15810|15816.9|15815.5|15809.4|15808|224
1681806000000|2023-04-18 08:20:00|15811.9|15810.5|15804.4|15803|15811.9|15810.5|15803.4|15802|269
1681806300000|2023-04-18 08:25:00|15804.9|15803.5|15809.4|15808|15810.4|15809|15802.4|15801|225
1681806600000|2023-04-18 08:30:00|15809.9|15808.5|15815.4|15814|15817.4|15816|15806.4|15805|211
1681806900000|2023-04-18 08:35:00|15815.9|15814.5|15824.4|15823|15824.9|15823.5|15813.9|15812.5|230
1681807200000|2023-04-18 08:40:00|15824.9|15823.5|15829.9|15828.5|15839.4|15838|15824.4|15823|575
1681807500000|2023-04-18 08:45:00|15830.4|15829|15834.4|15833|15834.4|15833|15825.4|15824|219
1681807800000|2023-04-18 08:50:00|15834.9|15833.5|15834.9|15833.5|15839.4|15838|15833.4|15832|226
1681808100000|2023-04-18 08:55:00|15834.4|15833|15831.9|15830.5|15838.4|15837|15831.4|15830|218
1681808400000|2023-04-18 09:00:00|15832.4|15831|15831.4|15830|15837.4|15836|15825.4|15824|428
1681808700000|2023-04-18 09:05:00|15830.4|15829|15837.4|15836|15837.4|15836|15829.4|15828|277
1681809000000|2023-04-18 09:10:00|15837.9|15836.5|15835.4|15834|15840.9|15839.5|15833.9|15832.5|201
1681809300000|2023-04-18 09:15:00|15835.9|15834.5|15841.9|15840.5|15843.4|15842|15833.9|15832.5|210
1681809600000|2023-04-18 09:20:00|15842.4|15841|15848.4|15847|15854.4|15853|15842.4|15841|586
1681809900000|2023-04-18 09:25:00|15848.9|15847.5|15844.9|15843.5|15850.9|15849.5|15842.4|15841|205
1681810200000|2023-04-18 09:30:00|15845.4|15844|15854.9|15853.5|15856.9|15855.5|15844.9|15843.5|279
1681810500000|2023-04-18 09:35:00|15855.4|15854|15868.4|15867|15870.4|15869|15854.4|15853|501
1681810800000|2023-04-18 09:40:00|15868.9|15867.5|15867.9|15866.5|15876.4|15875|15867.9|15866.5|482
1681811100000|2023-04-18 09:45:00|15868.4|15867|15862.4|15861|15869.4|15868|15860.9|15859.5|423
1681811400000|2023-04-18 09:50:00|15861.9|15860.5|15869.9|15868.5|15874.4|15873|15859.4|15858|327
1681811700000|2023-04-18 09:55:00|15869.4|15868|15863.4|15862|15871.9|15870.5|15860.4|15859|231
1681812000000|2023-04-18 10:00:00|15863.9|15862.5|15866.9|15865.5|15871.4|15870|15861.4|15860|344
1681812300000|2023-04-18 10:05:00|15867.4|15866|15864.4|15863|15871.4|15870|15863.9|15862.5|248
1681812600000|2023-04-18 10:10:00|15864.9|15863.5|15872.9|15871.5|15874.9|15873.5|15864.4|15863|240
1681812900000|2023-04-18 10:15:00|15872.4|15871|15866.9|15865.5|15873.9|15872.5|15866.4|15865|174
1681813200000|2023-04-18 10:20:00|15867.4|15866|15870.4|15869|15871.9|15870.5|15866.9|15865.5|115
1681813500000|2023-04-18 10:25:00|15870.9|15869.5|15867.9|15866.5|15873.4|15872|15867.4|15866|206
1681813800000|2023-04-18 10:30:00|15868.4|15867|15877.4|15876|15879.4|15878|15867.9|15866.5|236
1681814100000|2023-04-18 10:35:00|15877.9|15876.5|15877.4|15876|15880.4|15879|15876.4|15875|104
1681814400000|2023-04-18 10:40:00|15877.9|15876.5|15888.4|15887|15888.9|15887.5|15877.4|15876|445
1681814700000|2023-04-18 10:45:00|15888.9|15887.5|15896.9|15895.5|15898.4|15897|15885.4|15884|467
1681815000000|2023-04-18 10:50:00|15897.4|15896|15893.4|15892|15897.4|15896|15888.4|15887|339
1681815300000|2023-04-18 10:55:00|15893.9|15892.5|15892.4|15891|15895.4|15894|15888.4|15887|185
1681815600000|2023-04-18 11:00:00|15890.9|15889.5|15887.4|15886|15892.4|15891|15884.4|15883|300
1681815900000|2023-04-18 11:05:00|15887.9|15886.5|15892.4|15891|15893.4|15892|15887.9|15886.5|211
1681816200000|2023-04-18 11:10:00|15892.9|15891.5|15894.9|15893.5|15895.4|15894|15890.4|15889|158
1681816500000|2023-04-18 11:15:00|15895.4|15894|15890.4|15889|15897.4|15896|15890.4|15889|276
1681816800000|2023-04-18 11:20:00|15890.9|15889.5|15894.9|15893.5|15895.4|15894|15890.4|15889|219
1681817100000|2023-04-18 11:25:00|15895.4|15894|15888.4|15887|15895.4|15894|15887.4|15886|365
1681817400000|2023-04-18 11:30:00|15888.9|15887.5|15893.4|15892|15899.9|15898.5|15888.9|15887.5|279
1681817700000|2023-04-18 11:35:00|15892.9|15891.5|15888.4|15887|15894.9|15893.5|15888.4|15887|208
1681818000000|2023-04-18 11:40:00|15887.9|15886.5|15893.1|15891.7|15894.6|15893.2|15885.9|15884.5|259
1681818300000|2023-04-18 11:45:00|15893.6|15892.2|15891.1|15889.7|15895.1|15893.7|15890.6|15889.2|185
1681818600000|2023-04-18 11:50:00|15890.6|15889.2|15888.1|15886.7|15891.6|15890.2|15886.6|15885.2|143
1681818900000|2023-04-18 11:55:00|15888.6|15887.2|15889.1|15887.7|15890.1|15888.7|15885.6|15884.2|131
1681819200000|2023-04-18 12:00:00|15888.6|15887.2|15890.6|15889.2|15894.6|15893.2|15888.6|15887.2|183
1681819500000|2023-04-18 12:05:00|15890.1|15888.7|15894.1|15892.7|15894.6|15893.2|15888.6|15887.2|195
1681819800000|2023-04-18 12:10:00|15894.6|15893.2|15892.6|15891.2|15895.6|15894.2|15890.6|15889.2|243
1681820100000|2023-04-18 12:15:00|15893.1|15891.7|15895.6|15894.2|15897.1|15895.7|15892.1|15890.7|230
1681820400000|2023-04-18 12:20:00|15896.1|15894.7|15898.6|15897.2|15900.6|15899.2|15893.6|15892.2|306
1681820700000|2023-04-18 12:25:00|15898.1|15896.7|15898.1|15896.7|15902.6|15901.2|15897.1|15895.7|244
1681821000000|2023-04-18 12:30:00|15898.6|15897.2|15905.6|15904.2|15906.6|15905.2|15897.6|15896.2|320
1681821300000|2023-04-18 12:35:00|15905.1|15903.7|15904.6|15903.2|15910.1|15908.7|15902.1|15900.7|426
1681821600000|2023-04-18 12:40:00|15905.1|15903.7|15915.6|15914.2|15917.1|15915.7|15905.1|15903.7|384
1681821900000|2023-04-18 12:45:00|15916.1|15914.7|15915.1|15913.7|15919.1|15917.7|15909.6|15908.2|366
1681822200000|2023-04-18 12:50:00|15914.6|15913.2|15913.1|15911.7|15916.6|15915.2|15912.1|15910.7|279
1681822500000|2023-04-18 12:55:00|15912.6|15911.2|15913.1|15911.7|15916.1|15914.7|15910.6|15909.2|280
1681822800000|2023-04-18 13:00:00|15913.6|15912.2|15906.6|15905.2|15914.6|15913.2|15903.6|15902.2|537
1681823100000|2023-04-18 13:05:00|15906.1|15904.7|15908.6|15907.2|15912.6|15911.2|15904.6|15903.2|561
1681823400000|2023-04-18 13:10:00|15908.1|15906.7|15898.1|15896.7|15909.6|15908.2|15897.6|15896.2|319
1681823700000|2023-04-18 13:15:00|15898.6|15897.2|15905.1|15903.7|15905.6|15904.2|15897.1|15895.7|318
1681824000000|2023-04-18 13:20:00|15904.6|15903.2|15896.6|15895.2|15905.1|15903.7|15895.1|15893.7|243
1681824300000|2023-04-18 13:25:00|15896.1|15894.7|15897.6|15896.2|15899.6|15898.2|15893.6|15892.2|236
1681824600000|2023-04-18 13:30:00|15898.1|15896.7|15893.6|15892.2|15898.6|15897.2|15892.6|15891.2|528
1681824900000|2023-04-18 13:35:00|15894.6|15893.2|15899.1|15897.7|15901.6|15900.2|15892.1|15890.7|301
1681825200000|2023-04-18 13:40:00|15899.6|15898.2|15902.1|15900.7|15904.6|15903.2|15895.6|15894.2|424
1681825500000|2023-04-18 13:45:00|15902.6|15901.2|15902.6|15901.2|15908.1|15906.7|15900.6|15899.2|338
1681825800000|2023-04-18 13:50:00|15902.1|15900.7|15895.6|15894.2|15903.6|15902.2|15893.6|15892.2|453
1681826100000|2023-04-18 13:55:00|15896.1|15894.7|15885.6|15884.2|15896.6|15895.2|15884.6|15883.2|465
1681826400000|2023-04-18 14:00:00|15884.6|15883.2|15877.6|15876.2|15894.6|15893.2|15875.6|15874.2|757
1681826700000|2023-04-18 14:05:00|15876.6|15875.2|15887.6|15886.2|15889.6|15888.2|15875.6|15874.2|485
1681827000000|2023-04-18 14:10:00|15887.3|15885.9|15879.3|15877.9|15888.3|15886.9|15878.3|15876.9|301
1681827300000|2023-04-18 14:15:00|15878.3|15876.9|15883.3|15881.9|15887.3|15885.9|15877.3|15875.9|211
1681827600000|2023-04-18 14:20:00|15883.8|15882.4|15878.8|15877.4|15887.3|15885.9|15878.3|15876.9|211
1681827900000|2023-04-18 14:25:00|15878.3|15876.9|15872.3|15870.9|15879.8|15878.4|15871.3|15869.9|578
1681828200000|2023-04-18 14:30:00|15871.3|15869.9|15862.3|15860.9|15873.3|15871.9|15861.3|15859.9|539
1681828500000|2023-04-18 14:35:00|15861.8|15860.4|15866.3|15864.9|15868.3|15866.9|15859.8|15858.4|326
1681828800000|2023-04-18 14:40:00|15866.8|15865.4|15871.3|15869.9|15872.3|15870.9|15864.8|15863.4|317
1681829100000|2023-04-18 14:45:00|15870.8|15869.4|15869.3|15867.9|15872.8|15871.4|15866.3|15864.9|260
1681829400000|2023-04-18 14:50:00|15868.8|15867.4|15864.3|15862.9|15869.3|15867.9|15859.3|15857.9|392
1681829700000|2023-04-18 14:55:00|15864.8|15863.4|15866.3|15864.9|15868.8|15867.4|15862.3|15860.9|257
1681830000000|2023-04-18 15:00:00|15867.3|15865.9|15868.3|15866.9|15874.3|15872.9|15866.3|15864.9|446
1681830300000|2023-04-18 15:05:00|15867.3|15865.9|15870.3|15868.9|15872.3|15870.9|15866.8|15865.4|295
1681830600000|2023-04-18 15:10:00|15870.8|15869.4|15869.8|15868.4|15873.3|15871.9|15866.3|15864.9|330
1681830900000|2023-04-18 15:15:00|15869.3|15867.9|15869.3|15867.9|15874.3|15872.9|15867.3|15865.9|290
1681831200000|2023-04-18 15:20:00|15868.8|15867.4|15862.3|15860.9|15869.3|15867.9|15860.8|15859.4|701
1681831500000|2023-04-18 15:25:00|15862.8|15861.4|15869.3|15867.9|15869.3|15867.9|15862.3|15860.9|608
1681831800000|2023-04-18 15:30:00|15870|15867.2|15873.5|15870.7|15873.5|15870.7|15865|15862.2|964
1681832100000|2023-04-18 15:35:00|15873|15870.2|15857|15854.2|15878|15875.2|15856|15853.2|964
1681832400000|2023-04-18 15:40:00|15856|15853.2|15867|15864.2|15869|15866.2|15856|15853.2|340
1681832700000|2023-04-18 15:45:00|15866.5|15863.7|15868|15865.2|15868|15865.2|15861|15858.2|136
1681833000000|2023-04-18 15:50:00|15867.5|15864.7|15867|15864.2|15867.5|15864.7|15859|15856.2|119
1681833300000|2023-04-18 15:55:00|15866.5|15863.7|15867.5|15864.7|15868.5|15865.7|15862.5|15859.7|121
1681833600000|2023-04-18 16:00:00|15867|15864.2|15870|15867.2|15873|15870.2|15863|15860.2|184
1681833900000|2023-04-18 16:05:00|15870.5|15867.7|15876|15873.2|15876|15873.2|15869|15866.2|117
1681834200000|2023-04-18 16:10:00|15875.5|15872.7|15879|15876.2|15881|15878.2|15875|15872.2|163
1681834500000|2023-04-18 16:15:00|15879.5|15876.7|15881|15878.2|15881.5|15878.7|15877|15874.2|104
1681834800000|2023-04-18 16:20:00|15882|15879.2|15881|15878.2|15884|15881.2|15879|15876.2|96
1681835100000|2023-04-18 16:25:00|15880.5|15877.7|15886|15883.2|15886|15883.2|15880|15877.2|118
1681835400000|2023-04-18 16:30:00|15886.5|15883.7|15885|15882.2|15888.5|15885.7|15884|15881.2|180
1681835700000|2023-04-18 16:35:00|15885.5|15882.7|15882|15879.2|15886|15883.2|15882|15879.2|101
1681836000000|2023-04-18 16:40:00|15882.5|15879.7|15884|15881.2|15887|15884.2|15882.5|15879.7|129
1681836300000|2023-04-18 16:45:00|15883.5|15880.7|15886|15883.2|15887|15884.2|15882|15879.2|102
1681836600000|2023-04-18 16:50:00|15886.5|15883.7|15883.5|15880.7|15888|15885.2|15878|15875.2|211
1681836900000|2023-04-18 16:55:00|15884|15881.2|15881|15878.2|15885|15882.2|15880|15877.2|95
1681837200000|2023-04-18 17:00:00|15881.5|15878.7|15884|15881.2|15884|15881.2|15878.5|15875.7|126
1681837500000|2023-04-18 17:05:00|15885|15882.2|15889|15886.2|15890|15887.2|15884|15881.2|113
1681837800000|2023-04-18 17:10:00|15889.5|15886.7|15886|15883.2|15890.5|15887.7|15886|15883.2|123
1681838100000|2023-04-18 17:15:00|15885.5|15882.7|15885|15882.2|15887|15884.2|15882|15879.2|116
1681838400000|2023-04-18 17:20:00|15885.5|15882.7|15884|15881.2|15886|15883.2|15881.5|15878.7|48
1681838700000|2023-04-18 17:25:00|15883.5|15880.7|15881.5|15878.7|15885|15882.2|15880|15877.2|83
1681839000000|2023-04-18 17:30:00|15881|15878.2|15887|15884.2|15888|15885.2|15880|15877.2|84
1681839300000|2023-04-18 17:35:00|15887.5|15884.7|15889|15886.2|15890|15887.2|15887.5|15884.7|52
1681839600000|2023-04-18 17:40:00|15889.5|15886.7|15891.5|15888.7|15892|15889.2|15887|15884.2|78
1681839900000|2023-04-18 17:45:00|15891|15888.2|15893|15890.2|15896|15893.2|15889.5|15886.7|169
1681840200000|2023-04-18 17:50:00|15893.5|15890.7|15893|15890.2|15894.5|15891.7|15892|15889.2|102
1681840500000|2023-04-18 17:55:00|15892.5|15889.7|15888|15885.2|15893|15890.2|15887|15884.2|177
1681840800000|2023-04-18 18:00:00|15887.5|15884.7|15889|15886.2|15890|15887.2|15885|15882.2|162
1681841100000|2023-04-18 18:05:00|15889.5|15886.7|15886.5|15883.7|15890|15887.2|15882|15879.2|149
1681841400000|2023-04-18 18:10:00|15886|15883.2|15888|15885.2|15891|15888.2|15885|15882.2|129
1681841700000|2023-04-18 18:15:00|15887.5|15884.7|15886|15883.2|15890|15887.2|15883|15880.2|131
1681842000000|2023-04-18 18:20:00|15887|15884.2|15892|15889.2|15892|15889.2|15886|15883.2|87
1681842300000|2023-04-18 18:25:00|15891.5|15888.7|15895|15892.2|15895|15892.2|15891|15888.2|115
1681842600000|2023-04-18 18:30:00|15894.5|15891.7|15895|15892.2|15896|15893.2|15892.5|15889.7|78
1681842900000|2023-04-18 18:35:00|15894.5|15891.7|15897|15894.2|15898|15895.2|15894|15891.2|96
1681843200000|2023-04-18 18:40:00|15896.5|15893.7|15890|15887.2|15896.5|15893.7|15887|15884.2|99
1681843500000|2023-04-18 18:45:00|15890.5|15887.7|15883|15880.2|15890.5|15887.7|15877|15874.2|308
1681843800000|2023-04-18 18:50:00|15882|15879.2|15884|15881.2|15886|15883.2|15877|15874.2|108
1681844100000|2023-04-18 18:55:00|15883.5|15880.7|15890.5|15887.7|15890.5|15887.7|15883|15880.2|72
1681844400000|2023-04-18 19:00:00|15891|15888.2|15895.5|15892.7|15896|15893.2|15889.5|15886.7|83
1681844700000|2023-04-18 19:05:00|15896|15893.2|15895|15892.2|15898|15895.2|15894.5|15891.7|73
1681845000000|2023-04-18 19:10:00|15895.5|15892.7|15898|15895.2|15899.5|15896.7|15895|15892.2|78
1681845300000|2023-04-18 19:15:00|15898.5|15895.7|15902|15899.2|15902|15899.2|15896|15893.2|118
1681845600000|2023-04-18 19:20:00|15902.5|15899.7|15898|15895.2|15904|15901.2|15897|15894.2|86
1681845900000|2023-04-18 19:25:00|15898.5|15895.7|15900|15897.2|15902|15899.2|15894.5|15891.7|88
1681846200000|2023-04-18 19:30:00|15899.5|15896.7|15900.5|15897.7|15901|15898.2|15897|15894.2|101
1681846500000|2023-04-18 19:35:00|15901|15898.2|15900|15897.2|15902|15899.2|15897.5|15894.7|49
1681846800000|2023-04-18 19:40:00|15899.5|15896.7|15903|15900.2|15903|15900.2|15897.5|15894.7|101
1681847100000|2023-04-18 19:45:00|15902.5|15899.7|15900|15897.2|15903|15900.2|15897|15894.2|121
1681847400000|2023-04-18 19:50:00|15901|15898.2|15902|15899.2|15902|15899.2|15897|15894.2|198
1681847700000|2023-04-18 19:55:00|15901|15898.2|15905|15902.2|15907|15904.2|15901|15898.2|278
1681848000000|2023-04-18 20:00:00|15906.1|15899.1|15897.7|15890.7|15910|15903|15890.7|15883.7|8
1681848300000|2023-04-18 20:05:00|15899.7|15892.7|15897|15890|15900.7|15893.7|15894.9|15887.9|0
1681848600000|2023-04-18 20:10:00|15896|15889|15902|15895|15902.9|15895.9|15896|15889|0
1681848900000|2023-04-18 20:15:00|15902.9|15895.9|15900.4|15893.4|15902.9|15895.9|15900|15893|0
1681849200000|2023-04-18 20:20:00|15901.3|15894.3|15900.3|15893.3|15905.2|15898.2|15900.3|15893.3|0
1681849500000|2023-04-18 20:25:00|15901.2|15894.2|15905.9|15898.9|15906.9|15899.9|15899.3|15892.3|0
1681849800000|2023-04-18 20:30:00|15905.8|15898.8|15904.5|15897.5|15907.5|15900.5|15903.5|15896.5|0
1681850100000|2023-04-18 20:35:00|15905.5|15898.5|15907.3|15900.3|15908.2|15901.2|15904.5|15897.5|0
1681850400000|2023-04-18 20:40:00|15906.8|15899.8|15908.8|15901.8|15908.8|15901.8|15906.8|15899.8|0
1681850700000|2023-04-18 20:45:00|15908.7|15901.7|15910.2|15903.2|15911.1|15904.1|15907.8|15900.8|0
1681851000000|2023-04-18 20:50:00|15909.9|15902.9|15905.9|15898.9|15909.9|15902.9|15905|15898|0
1681851300000|2023-04-18 20:55:00|15906.9|15899.9|15903.8|15896.8|15906.9|15899.9|15901.6|15894.6|0
1681851600000|2023-04-18 21:00:00|15903.2|15896.2|15902.3|15895.3|15904.5|15897.5|15902.3|15895.3|0
1681851900000|2023-04-18 21:05:00|15902.5|15895.5|15903.1|15896.1|15903.1|15896.1|15902.3|15895.3|0
1681852200000|2023-04-18 21:10:00|15903.2|15896.2|15903.3|15896.3|15903.3|15896.3|15902.7|15895.7|0
1681852500000|2023-04-18 21:15:00|15903.1|15896.1|15902.8|15895.8|15903.6|15896.6|15902.8|15895.8|0
1681852800000|2023-04-18 21:20:00|15902.7|15895.7|15904.3|15897.3|15904.5|15897.5|15902.7|15895.7|0
1681853100000|2023-04-18 21:25:00|15904.5|15897.5|15902.8|15895.8|15904.9|15897.9|15902.8|15895.8|0
1681853400000|2023-04-18 21:30:00|15903.1|15896.1|15903.1|15896.1|15903.5|15896.5|15903|15896|0
1681853700000|2023-04-18 21:35:00|15903.3|15896.3|15903.5|15896.5|15903.8|15896.8|15903.1|15896.1|0
1681854000000|2023-04-18 21:40:00|15903.3|15896.3|15903|15896|15903.3|15896.3|15902.8|15895.8|0
1681854300000|2023-04-18 21:45:00|15903.2|15896.2|15902.7|15895.7|15903.4|15896.4|15902.6|15895.6|0
1681854600000|2023-04-18 21:50:00|15902.6|15895.6|15902.3|15895.3|15902.9|15895.9|15901.8|15894.8|0
1681854900000|2023-04-18 21:55:00|15902.5|15895.5|15902.5|15895.5|15902.9|15895.9|15901.9|15894.9|0
1681855200000|2023-04-18 22:00:00|15896.6|15889.6|15896.5|15889.5|15900.1|15893.1|15893.7|15886.7|0
1681855500000|2023-04-18 22:05:00|15896|15889|15899|15892|15901|15894|15896|15889|0
1681855800000|2023-04-18 22:10:00|15900|15893|15900.3|15893.3|15900.3|15893.3|15898.1|15891.1|0
1681856100000|2023-04-18 22:15:00|15899.4|15892.4|15895.6|15888.6|15899.4|15892.4|15895.5|15888.5|0
1681856400000|2023-04-18 22:20:00|15896.1|15889.1|15895.5|15888.5|15897.4|15890.4|15895.4|15888.4|0
1681856700000|2023-04-18 22:25:00|15896|15889|15897.4|15890.4|15897.4|15890.4|15895.5|15888.5|0
1681857000000|2023-04-18 22:30:00|15897.7|15890.7|15897.6|15890.6|15897.7|15890.7|15896.6|15889.6|0
1681857300000|2023-04-18 22:35:00|15897.1|15890.1|15897.6|15890.6|15898.6|15891.6|15895.7|15888.7|0
1681857600000|2023-04-18 22:40:00|15898.6|15891.6|15893.7|15886.7|15898.6|15891.6|15893.7|15886.7|0
1681857900000|2023-04-18 22:45:00|15892.3|15885.3|15896.7|15889.7|15897.6|15890.6|15892.3|15885.3|0
1681858200000|2023-04-18 22:50:00|15897.1|15890.1|15898|15891|15898.5|15891.5|15896.6|15889.6|0
1681858500000|2023-04-18 22:55:00|15898.5|15891.5|15900.4|15893.4|15900.5|15893.5|15897.5|15890.5|0
1681858800000|2023-04-18 23:00:00|15899.5|15892.5|15898.6|15891.6|15900.4|15893.4|15897.6|15890.6|0
1681859100000|2023-04-18 23:05:00|15897.7|15890.7|15896.7|15889.7|15898.6|15891.6|15896.7|15889.7|0
1681859400000|2023-04-18 23:10:00|15895.7|15888.7|15896.7|15889.7|15896.7|15889.7|15895.7|15888.7|0
1681859700000|2023-04-18 23:15:00|15897.6|15890.6|15896.7|15889.7|15897.6|15890.6|15895.7|15888.7|0
1681860000000|2023-04-18 23:20:00|15895.7|15888.7|15894.7|15887.7|15895.7|15888.7|15894.7|15887.7|0
1681860300000|2023-04-18 23:25:00|15893.8|15886.8|15893|15886|15894.8|15887.8|15892.9|15885.9|0
1681860600000|2023-04-18 23:30:00|15892|15885|15892.2|15885.2|15894|15887|15891.3|15884.3|0
1681860900000|2023-04-18 23:35:00|15893.2|15886.2|15893.2|15886.2|15894.1|15887.1|15893.2|15886.2|0
1681861200000|2023-04-18 23:40:00|15894.1|15887.1|15892.2|15885.2|15894.1|15887.1|15892.2|15885.2|0
1681861500000|2023-04-18 23:45:00|15891.3|15884.3|15893.3|15886.3|15893.3|15886.3|15891.3|15884.3|0
1681861800000|2023-04-18 23:50:00|15892.3|15885.3|15892.3|15885.3|15893.3|15886.3|15890.9|15883.9|0
1681862100000|2023-04-18 23:55:00|15893.3|15886.3|15891.4|15884.4|15894.2|15887.2|15891.4|15884.4|0
1681862400000|2023-04-19 00:00:00|15890.4|15883.4|15889.5|15882.5|15895.3|15888.3|15888.5|15881.5|0
1681862700000|2023-04-19 00:05:00|15888.5|15881.5|15894.5|15887.5|15895.5|15888.5|15888.5|15881.5|0
1681863000000|2023-04-19 00:10:00|15895.5|15888.5|15897.4|15890.4|15898.4|15891.4|15894.5|15887.5|0
1681863300000|2023-04-19 00:15:00|15898.4|15891.4|15888.1|15883.1|15898.4|15891.4|15886.1|15881.1|53
1681863600000|2023-04-19 00:20:00|15887.6|15882.6|15886.6|15881.6|15888.6|15883.6|15884.6|15879.6|43
1681863900000|2023-04-19 00:25:00|15886.1|15881.1|15885.1|15880.1|15887.6|15882.6|15884.1|15879.1|12
1681864200000|2023-04-19 00:30:00|15884.6|15879.6|15889.6|15884.6|15889.6|15884.6|15884.1|15879.1|13
1681864500000|2023-04-19 00:35:00|15889.1|15884.1|15886.6|15881.6|15890.1|15885.1|15886.1|15881.1|11
1681864800000|2023-04-19 00:40:00|15886.1|15881.1|15887.6|15882.6|15887.6|15882.6|15884.6|15879.6|7
1681865100000|2023-04-19 00:45:00|15887.1|15882.1|15888.6|15883.6|15889.6|15884.6|15886.6|15881.6|7
1681865400000|2023-04-19 00:50:00|15889.1|15884.1|15888.6|15883.6|15891.1|15886.1|15888.1|15883.1|3
1681865700000|2023-04-19 00:55:00|15888.1|15883.1|15888.6|15883.6|15890.6|15885.6|15887.6|15882.6|13
1681866000000|2023-04-19 01:00:00|15888.1|15883.1|15890.1|15885.1|15890.6|15885.6|15887.6|15882.6|17
1681866300000|2023-04-19 01:05:00|15890.6|15885.6|15891.6|15886.6|15893.6|15888.6|15890.1|15885.1|14
1681866600000|2023-04-19 01:10:00|15891.1|15886.1|15888.6|15883.6|15892.1|15887.1|15886.6|15881.6|15
1681866900000|2023-04-19 01:15:00|15889.1|15884.1|15894.1|15889.1|15894.6|15889.6|15886.6|15881.6|8
1681867200000|2023-04-19 01:20:00|15893.6|15888.6|15886.6|15881.6|15894.6|15889.6|15885.6|15880.6|7
1681867500000|2023-04-19 01:25:00|15887.1|15882.1|15886.6|15881.6|15890.6|15885.6|15886.6|15881.6|3
1681867800000|2023-04-19 01:30:00|15886.1|15881.1|15884.1|15879.1|15886.6|15881.6|15883.6|15878.6|8
1681868100000|2023-04-19 01:35:00|15883.1|15878.1|15881.6|15876.6|15885.6|15880.6|15881.1|15876.1|22
1681868400000|2023-04-19 01:40:00|15881.1|15876.1|15880.6|15875.6|15883.6|15878.6|15880.1|15875.1|9
1681868700000|2023-04-19 01:45:00|15880.1|15875.1|15880.6|15875.6|15882.6|15877.6|15879.1|15874.1|8
1681869000000|2023-04-19 01:50:00|15880.1|15875.1|15880.6|15875.6|15882.6|15877.6|15878.6|15873.6|12
1681869300000|2023-04-19 01:55:00|15881.1|15876.1|15879.6|15874.6|15883.1|15878.1|15879.1|15874.1|6
1681869600000|2023-04-19 02:00:00|15879.1|15874.1|15877.6|15872.6|15881.1|15876.1|15876.6|15871.6|10
1681869900000|2023-04-19 02:05:00|15877.1|15872.1|15876.6|15871.6|15878.6|15873.6|15875.6|15870.6|4
1681870200000|2023-04-19 02:10:00|15877.1|15872.1|15878.6|15873.6|15878.6|15873.6|15876.6|15871.6|9
1681870500000|2023-04-19 02:15:00|15878.1|15873.1|15879.1|15874.1|15879.1|15874.1|15878.1|15873.1|1
1681870800000|2023-04-19 02:20:00|15878.6|15873.6|15881.6|15876.6|15882.6|15877.6|15878.6|15873.6|19
1681871100000|2023-04-19 02:25:00|15882.1|15877.1|15883.6|15878.6|15883.6|15878.6|15881.6|15876.6|2
1681871400000|2023-04-19 02:30:00|15884.1|15879.1|15883.6|15878.6|15885.1|15880.1|15882.6|15877.6|4
1681871700000|2023-04-19 02:35:00|15884.6|15879.6|15884.1|15879.1|15885.1|15880.1|15883.1|15878.1|4
1681872000000|2023-04-19 02:40:00|15883.6|15878.6|15883.6|15878.6|15885.1|15880.1|15883.6|15878.6|1
1681872300000|2023-04-19 02:45:00|15884.1|15879.1|15884.1|15879.1|15884.1|15879.1|15883.1|15878.1|0
1681872600000|2023-04-19 02:50:00|15883.1|15878.1|15881.6|15876.6|15884.1|15879.1|15881.6|15876.6|6
1681872900000|2023-04-19 02:55:00|15882.1|15877.1|15882.1|15877.1|15882.6|15877.6|15881.6|15876.6|3
1681873200000|2023-04-19 03:00:00|15882.6|15877.6|15881.6|15876.6|15882.6|15877.6|15881.1|15876.1|5
1681873500000|2023-04-19 03:05:00|15881.1|15876.1|15881.6|15876.6|15882.1|15877.1|15881.1|15876.1|0
1681873800000|2023-04-19 03:10:00|15881.1|15876.1|15883.6|15878.6|15883.6|15878.6|15881.1|15876.1|3
1681874100000|2023-04-19 03:15:00|15883.1|15878.1|15883.6|15878.6|15884.1|15879.1|15883.1|15878.1|0
1681874400000|2023-04-19 03:20:00|15883.1|15878.1|15881.6|15876.6|15883.1|15878.1|15881.1|15876.1|9
1681874700000|2023-04-19 03:25:00|15882.1|15877.1|15883.6|15878.6|15883.6|15878.6|15881.1|15876.1|1
1681875000000|2023-04-19 03:30:00|15883.1|15878.1|15881.6|15876.6|15883.6|15878.6|15881.1|15876.1|1
1681875300000|2023-04-19 03:35:00|15882.1|15877.1|15878.1|15873.1|15883.1|15878.1|15876.6|15871.6|42
1681875600000|2023-04-19 03:40:00|15878.6|15873.6|15879.1|15874.1|15883.1|15878.1|15876.6|15871.6|44
1681875900000|2023-04-19 03:45:00|15878.6|15873.6|15878.6|15873.6|15882.1|15877.1|15878.1|15873.1|10
1681876200000|2023-04-19 03:50:00|15878.1|15873.1|15878.1|15873.1|15879.1|15874.1|15878.1|15873.1|0
1681876500000|2023-04-19 03:55:00|15878.6|15873.6|15878.6|15873.6|15879.1|15874.1|15878.1|15873.1|12
1681876800000|2023-04-19 04:00:00|15879.1|15874.1|15878.6|15873.6|15879.1|15874.1|15878.1|15873.1|2
1681877100000|2023-04-19 04:05:00|15878.1|15873.1|15878.1|15873.1|15878.6|15873.6|15878.1|15873.1|1
1681877400000|2023-04-19 04:10:00|15878.6|15873.6|15873.1|15868.1|15879.1|15874.1|15873.1|15868.1|15
1681877700000|2023-04-19 04:15:00|15873.6|15868.6|15872.6|15867.6|15874.6|15869.6|15872.6|15867.6|18
1681878000000|2023-04-19 04:20:00|15873.1|15868.1|15873.6|15868.6|15873.6|15868.6|15873.1|15868.1|2
1681878300000|2023-04-19 04:25:00|15873.1|15868.1|15874.1|15869.1|15874.1|15869.1|15873.1|15868.1|3
1681878600000|2023-04-19 04:30:00|15874.6|15869.6|15874.1|15869.1|15876.6|15871.6|15874.1|15869.1|14
1681878900000|2023-04-19 04:35:00|15873.1|15868.1|15873.6|15868.6|15873.6|15868.6|15872.6|15867.6|5
1681879200000|2023-04-19 04:40:00|15873.1|15868.1|15874.1|15869.1|15875.1|15870.1|15873.1|15868.1|4
1681879500000|2023-04-19 04:45:00|15873.6|15868.6|15874.6|15869.6|15874.6|15869.6|15873.6|15868.6|2
1681879800000|2023-04-19 04:50:00|15875.1|15870.1|15874.6|15869.6|15875.6|15870.6|15874.1|15869.1|1
1681880100000|2023-04-19 04:55:00|15874.1|15869.1|15875.6|15870.6|15875.6|15870.6|15874.1|15869.1|10
1681880400000|2023-04-19 05:00:00|15875.1|15870.1|15873.1|15868.1|15879.1|15874.1|15868.1|15863.1|208
1681880700000|2023-04-19 05:05:00|15873.6|15868.6|15869.6|15864.6|15873.6|15868.6|15868.1|15863.1|50
1681881000000|2023-04-19 05:10:00|15869.1|15864.1|15868.6|15863.6|15872.1|15867.1|15867.6|15862.6|33
1681881300000|2023-04-19 05:15:00|15868.1|15863.1|15867.1|15862.1|15871.1|15866.1|15866.6|15861.6|27
1681881600000|2023-04-19 05:20:00|15867.6|15862.6|15869.1|15864.1|15869.6|15864.6|15867.6|15862.6|6
1681881900000|2023-04-19 05:25:00|15869.6|15864.6|15862.6|15857.6|15869.6|15864.6|15862.1|15857.1|60
1681882200000|2023-04-19 05:30:00|15861.6|15856.6|15862.6|15857.6|15863.1|15858.1|15860.6|15855.6|37
1681882500000|2023-04-19 05:35:00|15862.1|15857.1|15857.1|15852.1|15862.6|15857.6|15856.1|15851.1|50
1681882800000|2023-04-19 05:40:00|15857.6|15852.6|15858.6|15853.6|15858.6|15853.6|15855.6|15850.6|75
1681883100000|2023-04-19 05:45:00|15858.1|15853.1|15860.1|15855.1|15863.1|15858.1|15857.1|15852.1|35
1681883400000|2023-04-19 05:50:00|15861.1|15856.1|15859.1|15854.1|15863.1|15858.1|15858.6|15853.6|41
1681883700000|2023-04-19 05:55:00|15859.6|15854.6|15857.1|15852.1|15860.1|15855.1|15853.1|15848.1|48
1681884000000|2023-04-19 06:00:00|15856|15853.2|15861|15858.2|15863|15860.2|15850|15847.2|313
1681884300000|2023-04-19 06:05:00|15860.5|15857.7|15851.5|15848.7|15860.5|15857.7|15850.5|15847.7|198
1681884600000|2023-04-19 06:10:00|15852|15849.2|15851|15848.2|15856|15853.2|15846.5|15843.7|276
1681884900000|2023-04-19 06:15:00|15851.5|15848.7|15844.5|15841.7|15854.5|15851.7|15842|15839.2|239
1681885200000|2023-04-19 06:20:00|15845|15842.2|15846|15843.2|15847.5|15844.7|15844|15841.2|144
1681885500000|2023-04-19 06:25:00|15845.5|15842.7|15851|15848.2|15852|15849.2|15842|15839.2|206
1681885800000|2023-04-19 06:30:00|15851.5|15848.7|15860|15857.2|15860|15857.2|15850|15847.2|211
1681886100000|2023-04-19 06:35:00|15859.5|15856.7|15854|15851.2|15860|15857.2|15853|15850.2|178
1681886400000|2023-04-19 06:40:00|15853.5|15850.7|15854.5|15851.7|15857|15854.2|15853|15850.2|80
1681886700000|2023-04-19 06:45:00|15855|15852.2|15859|15856.2|15859|15856.2|15852|15849.2|75
1681887000000|2023-04-19 06:50:00|15858.5|15855.7|15859.5|15856.7|15861|15858.2|15856.5|15853.7|105
1681887300000|2023-04-19 06:55:00|15859|15856.2|15848.5|15845.7|15860|15857.2|15848|15845.2|219
1681887600000|2023-04-19 07:00:00|15847.8|15846.4|15849.8|15848.4|15854.8|15853.4|15838.3|15836.9|1244
1681887900000|2023-04-19 07:05:00|15850.3|15848.9|15843.3|15841.9|15860.8|15859.4|15840.8|15839.4|818
1681888200000|2023-04-19 07:10:00|15842.8|15841.4|15842.3|15840.9|15855.3|15853.9|15838.8|15837.4|688
1681888500000|2023-04-19 07:15:00|15842.8|15841.4|15849.3|15847.9|15858.3|15856.9|15841.8|15840.4|548
1681888800000|2023-04-19 07:20:00|15849.8|15848.4|15844.3|15842.9|15857.3|15855.9|15844.3|15842.9|548
1681889100000|2023-04-19 07:25:00|15844.8|15843.4|15847.8|15846.4|15852.8|15851.4|15844.3|15842.9|390
1681889400000|2023-04-19 07:30:00|15847.3|15845.9|15844.3|15842.9|15852.8|15851.4|15841.3|15839.9|272
1681889700000|2023-04-19 07:35:00|15844.8|15843.4|15840.8|15839.4|15848.3|15846.9|15837.3|15835.9|285
1681890000000|2023-04-19 07:40:00|15841.2|15839.8|15841.2|15839.8|15843.2|15841.8|15833.2|15831.8|386
1681890300000|2023-04-19 07:45:00|15840.7|15839.3|15848.2|15846.8|15851.7|15850.3|15838.7|15837.3|269
1681890600000|2023-04-19 07:50:00|15848.7|15847.3|15857.7|15856.3|15857.7|15856.3|15844.7|15843.3|304
1681890900000|2023-04-19 07:55:00|15857.2|15855.8|15859.7|15858.3|15867.2|15865.8|15855.7|15854.3|307
1681891200000|2023-04-19 08:00:00|15860.2|15858.8|15857.7|15856.3|15861.7|15860.3|15853.7|15852.3|175
1681891500000|2023-04-19 08:05:00|15857.2|15855.8|15852.2|15850.8|15866.7|15865.3|15851.2|15849.8|252
1681891800000|2023-04-19 08:10:00|15852.7|15851.3|15840.7|15839.3|15856.2|15854.8|15834.2|15832.8|483
1681892100000|2023-04-19 08:15:00|15840.2|15838.8|15846.2|15844.8|15849.7|15848.3|15837.7|15836.3|358
1681892400000|2023-04-19 08:20:00|15846.7|15845.3|15853.7|15852.3|15854.7|15853.3|15845.7|15844.3|309
1681892700000|2023-04-19 08:25:00|15853.2|15851.8|15859.7|15858.3|15863.7|15862.3|15851.2|15849.8|217
1681893000000|2023-04-19 08:30:00|15860.2|15858.8|15856.7|15855.3|15863.7|15862.3|15854.7|15853.3|170
1681893300000|2023-04-19 08:35:00|15857.2|15855.8|15863.2|15861.8|15863.7|15862.3|15855.7|15854.3|152
1681893600000|2023-04-19 08:40:00|15862.7|15861.3|15863.2|15861.8|15870.2|15868.8|15858.2|15856.8|294
1681893900000|2023-04-19 08:45:00|15862.7|15861.3|15868.7|15867.3|15870.2|15868.8|15856.2|15854.8|290
1681894200000|2023-04-19 08:50:00|15869.7|15868.3|15871.7|15870.3|15876.7|15875.3|15865.2|15863.8|481
1681894500000|2023-04-19 08:55:00|15870.7|15869.3|15866.7|15865.3|15871.7|15870.3|15864.7|15863.3|171
1681894800000|2023-04-19 09:00:00|15867.2|15865.8|15856.7|15855.3|15869.2|15867.8|15854.2|15852.8|372
1681895100000|2023-04-19 09:05:00|15857.2|15855.8|15848.2|15846.8|15863.7|15862.3|15845.7|15844.3|314
1681895400000|2023-04-19 09:10:00|15847.7|15846.3|15855.2|15853.8|15855.7|15854.3|15847.2|15845.8|231
1681895700000|2023-04-19 09:15:00|15854.7|15853.3|15861.2|15859.8|15862.2|15860.8|15852.7|15851.3|327
1681896000000|2023-04-19 09:20:00|15860.7|15859.3|15863.2|15861.8|15864.2|15862.8|15857.7|15856.3|167
1681896300000|2023-04-19 09:25:00|15862.7|15861.3|15859.2|15857.8|15867.7|15866.3|15858.7|15857.3|189
1681896600000|2023-04-19 09:30:00|15858.7|15857.3|15855.2|15853.8|15861.2|15859.8|15846.7|15845.3|451
1681896900000|2023-04-19 09:35:00|15854.7|15853.3|15854.7|15853.3|15857.7|15856.3|15849.7|15848.3|173
1681897200000|2023-04-19 09:40:00|15854.2|15852.8|15844.2|15842.8|15856.2|15854.8|15843.7|15842.3|237
1681897500000|2023-04-19 09:45:00|15843.7|15842.3|15841.2|15839.8|15850.2|15848.8|15840.2|15838.8|344
1681897800000|2023-04-19 09:50:00|15841.7|15840.3|15829.7|15828.3|15846.2|15844.8|15828.2|15826.8|502
1681898100000|2023-04-19 09:55:00|15829.2|15827.8|15841.7|15840.3|15841.7|15840.3|15827.7|15826.3|341
1681898400000|2023-04-19 10:00:00|15841.2|15839.8|15843.7|15842.3|15845.2|15843.8|15835.7|15834.3|212
1681898700000|2023-04-19 10:05:00|15844.2|15842.8|15838.7|15837.3|15848.2|15846.8|15838.7|15837.3|170
1681899000000|2023-04-19 10:10:00|15838.2|15836.8|15845.7|15844.3|15846.7|15845.3|15836.7|15835.3|268
1681899300000|2023-04-19 10:15:00|15846.2|15844.8|15840.7|15839.3|15846.7|15845.3|15837.7|15836.3|343
1681899600000|2023-04-19 10:20:00|15840.2|15838.8|15841.7|15840.3|15842.7|15841.3|15835.7|15834.3|172
1681899900000|2023-04-19 10:25:00|15842.2|15840.8|15848.7|15847.3|15848.7|15847.3|15841.7|15840.3|134
1681900200000|2023-04-19 10:30:00|15849.2|15847.8|15850.7|15849.3|15853.7|15852.3|15846.7|15845.3|189
1681900500000|2023-04-19 10:35:00|15851.2|15849.8|15846.7|15845.3|15851.7|15850.3|15844.7|15843.3|174
1681900800000|2023-04-19 10:40:00|15847.2|15845.8|15850.2|15848.8|15850.7|15849.3|15844.7|15843.3|143
1681901100000|2023-04-19 10:45:00|15849.7|15848.3|15847.7|15846.3|15853.7|15852.3|15844.7|15843.3|194
1681901400000|2023-04-19 10:50:00|15847.2|15845.8|15851.2|15849.8|15851.2|15849.8|15846.7|15845.3|185
1681901700000|2023-04-19 10:55:00|15851.7|15850.3|15852.7|15851.3|15855.7|15854.3|15849.7|15848.3|312
1681902000000|2023-04-19 11:00:00|15853.2|15851.8|15850.7|15849.3|15856.2|15854.8|15848.7|15847.3|390
1681902300000|2023-04-19 11:05:00|15850.2|15848.8|15851.7|15850.3|15852.7|15851.3|15848.7|15847.3|164
1681902600000|2023-04-19 11:10:00|15851.2|15849.8|15849.7|15848.3|15851.7|15850.3|15846.2|15844.8|225
1681902900000|2023-04-19 11:15:00|15849.2|15847.8|15845.7|15844.3|15850.7|15849.3|15845.7|15844.3|173
1681903200000|2023-04-19 11:20:00|15845.2|15843.8|15845.7|15844.3|15849.7|15848.3|15842.7|15841.3|431
1681903500000|2023-04-19 11:25:00|15846.2|15844.8|15853.7|15852.3|15853.7|15852.3|15844.7|15843.3|165
1681903800000|2023-04-19 11:30:00|15853.2|15851.8|15855.7|15854.3|15859.7|15858.3|15851.7|15850.3|338
1681904100000|2023-04-19 11:35:00|15855.2|15853.8|15858.7|15857.3|15858.7|15857.3|15854.7|15853.3|189
1681904400000|2023-04-19 11:40:00|15858.2|15856.8|15859.2|15857.8|15863.2|15861.8|15856.7|15855.3|247
1681904700000|2023-04-19 11:45:00|15858.7|15857.3|15849.7|15848.3|15861.2|15859.8|15849.7|15848.3|172
1681905000000|2023-04-19 11:50:00|15849.2|15847.8|15850.2|15848.8|15853.2|15851.8|15847.7|15846.3|312
1681905300000|2023-04-19 11:55:00|15849.7|15848.3|15851.7|15850.3|15852.2|15850.8|15846.2|15844.8|89
1681905600000|2023-04-19 12:00:00|15852.2|15850.8|15847.2|15845.8|15852.2|15850.8|15846.7|15845.3|126
1681905900000|2023-04-19 12:05:00|15847.7|15846.3|15854.2|15852.8|15854.2|15852.8|15847.7|15846.3|134
1681906200000|2023-04-19 12:10:00|15854.7|15853.3|15850.7|15849.3|15855.7|15854.3|15850.2|15848.8|100
1681906500000|2023-04-19 12:15:00|15850.2|15848.8|15851.2|15849.8|15856.7|15855.3|15848.2|15846.8|306
1681906800000|2023-04-19 12:20:00|15851.7|15850.3|15860.2|15858.8|15860.7|15859.3|15851.7|15850.3|182
1681907100000|2023-04-19 12:25:00|15859.7|15858.3|15860.2|15858.8|15862.7|15861.3|15858.7|15857.3|111
1681907400000|2023-04-19 12:30:00|15860.7|15859.3|15857.7|15856.3|15862.7|15861.3|15855.2|15853.8|145
1681907700000|2023-04-19 12:35:00|15857.2|15855.8|15855.7|15854.3|15858.2|15856.8|15855.2|15853.8|148
1681908000000|2023-04-19 12:40:00|15855.2|15853.8|15858.2|15856.8|15861.2|15859.8|15854.2|15852.8|173
1681908300000|2023-04-19 12:45:00|15857.7|15856.3|15856.7|15855.3|15859.2|15857.8|15853.7|15852.3|132
1681908600000|2023-04-19 12:50:00|15856.2|15854.8|15855.7|15854.3|15857.2|15855.8|15852.7|15851.3|86
1681908900000|2023-04-19 12:55:00|15856.2|15854.8|15854.2|15852.8|15859.2|15857.8|15850.2|15848.8|168
1681909200000|2023-04-19 13:00:00|15855.2|15853.8|15860.7|15859.3|15861.2|15859.8|15853.2|15851.8|256
1681909500000|2023-04-19 13:05:00|15861.2|15859.8|15861.2|15859.8|15863.2|15861.8|15859.2|15857.8|241
1681909800000|2023-04-19 13:10:00|15861.7|15860.3|15868.2|15866.8|15869.2|15867.8|15858.2|15856.8|390
1681910100000|2023-04-19 13:15:00|15868.7|15867.3|15867.7|15866.3|15870.7|15869.3|15866.2|15864.8|235
1681910400000|2023-04-19 13:20:00|15868.2|15866.8|15865.2|15863.8|15868.7|15867.3|15864.2|15862.8|247
1681910700000|2023-04-19 13:25:00|15865.7|15864.3|15863.2|15861.8|15869.2|15867.8|15863.2|15861.8|187
1681911000000|2023-04-19 13:30:00|15863.7|15862.3|15866.2|15864.8|15869.2|15867.8|15863.7|15862.3|648
1681911300000|2023-04-19 13:35:00|15865.7|15864.3|15863.2|15861.8|15869.2|15867.8|15862.7|15861.3|460
1681911600000|2023-04-19 13:40:00|15862.7|15861.3|15869.2|15867.8|15872.2|15870.8|15862.2|15860.8|435
1681911900000|2023-04-19 13:45:00|15868.7|15867.3|15867.2|15865.8|15872.7|15871.3|15866.7|15865.3|294
1681912200000|2023-04-19 13:50:00|15867.7|15866.3|15869.2|15867.8|15876.2|15874.8|15867.7|15866.3|371
1681912500000|2023-04-19 13:55:00|15868.7|15867.3|15872.2|15870.8|15877.2|15875.8|15868.2|15866.8|310
1681912800000|2023-04-19 14:00:00|15873.2|15871.8|15876.2|15874.8|15877.2|15875.8|15869.2|15867.8|285
1681913100000|2023-04-19 14:05:00|15875.7|15874.3|15881.2|15879.8|15881.7|15880.3|15871.7|15870.3|314
1681913400000|2023-04-19 14:10:00|15880.6|15879.2|15875.6|15874.2|15881.6|15880.2|15874.6|15873.2|434
1681913700000|2023-04-19 14:15:00|15876.1|15874.7|15874.6|15873.2|15876.6|15875.2|15870.6|15869.2|219
1681914000000|2023-04-19 14:20:00|15874.1|15872.7|15871.1|15869.7|15876.6|15875.2|15869.6|15868.2|275
1681914300000|2023-04-19 14:25:00|15871.6|15870.2|15878.6|15877.2|15878.6|15877.2|15870.1|15868.7|270
1681914600000|2023-04-19 14:30:00|15879.1|15877.7|15879.6|15878.2|15881.6|15880.2|15876.6|15875.2|280
1681914900000|2023-04-19 14:35:00|15880.6|15879.2|15885.6|15884.2|15885.6|15884.2|15878.6|15877.2|304
1681915200000|2023-04-19 14:40:00|15886.1|15884.7|15897.6|15896.2|15899.1|15897.7|15884.6|15883.2|680
1681915500000|2023-04-19 14:45:00|15898.1|15896.7|15891.6|15890.2|15899.6|15898.2|15889.1|15887.7|579
1681915800000|2023-04-19 14:50:00|15892.1|15890.7|15894.6|15893.2|15897.6|15896.2|15891.6|15890.2|424
1681916100000|2023-04-19 14:55:00|15895.1|15893.7|15892.1|15890.7|15898.6|15897.2|15891.1|15889.7|362
1681916400000|2023-04-19 15:00:00|15892.6|15891.2|15897.6|15896.2|15900.6|15899.2|15891.6|15890.2|673
1681916700000|2023-04-19 15:05:00|15898.6|15897.2|15900.1|15898.7|15900.6|15899.2|15896.6|15895.2|299
1681917000000|2023-04-19 15:10:00|15900.6|15899.2|15904.6|15903.2|15904.6|15903.2|15897.6|15896.2|340
1681917300000|2023-04-19 15:15:00|15905.6|15904.2|15906.6|15905.2|15908.6|15907.2|15902.6|15901.2|522
1681917600000|2023-04-19 15:20:00|15907.1|15905.7|15901.6|15900.2|15909.6|15908.2|15901.1|15899.7|735
1681917900000|2023-04-19 15:25:00|15901.1|15899.7|15896.6|15895.2|15901.6|15900.2|15896.6|15895.2|1104
1681918200000|2023-04-19 15:30:00|15897.1|15895.7|15894.3|15891.5|15899.3|15896.5|15893.3|15890.5|665
1681918500000|2023-04-19 15:35:00|15894.8|15892|15903.3|15900.5|15904.3|15901.5|15893.3|15890.5|439
1681918800000|2023-04-19 15:40:00|15903.8|15901|15906.3|15903.5|15906.3|15903.5|15902.3|15899.5|162
1681919100000|2023-04-19 15:45:00|15905.3|15902.5|15904.8|15902|15907.3|15904.5|15904.3|15901.5|283
1681919400000|2023-04-19 15:50:00|15904.3|15901.5|15905.8|15903|15908.3|15905.5|15903.8|15901|143
1681919700000|2023-04-19 15:55:00|15906.3|15903.5|15908.3|15905.5|15910.8|15908|15904.8|15902|261
1681920000000|2023-04-19 16:00:00|15909.3|15906.5|15908.3|15905.5|15914.3|15911.5|15906.8|15904|406
1681920300000|2023-04-19 16:05:00|15909.3|15906.5|15911.3|15908.5|15912.3|15909.5|15907.3|15904.5|176
1681920600000|2023-04-19 16:10:00|15911.8|15909|15910.3|15907.5|15912.3|15909.5|15907.8|15905|95
1681920900000|2023-04-19 16:15:00|15910.8|15908|15914.3|15911.5|15916.8|15914|15910.3|15907.5|136
1681921200000|2023-04-19 16:20:00|15913.8|15911|15912.3|15909.5|15915.3|15912.5|15909.8|15907|144
1681921500000|2023-04-19 16:25:00|15911.8|15909|15915.3|15912.5|15915.3|15912.5|15911.8|15909|43
1681921800000|2023-04-19 16:30:00|15916.3|15913.5|15920.3|15917.5|15923.3|15920.5|15914.3|15911.5|294
1681922100000|2023-04-19 16:35:00|15919.8|15917|15915.3|15912.5|15920.3|15917.5|15915.3|15912.5|99
1681922400000|2023-04-19 16:40:00|15914.8|15912|15914.8|15912|15918.3|15915.5|15913.3|15910.5|140
1681922700000|2023-04-19 16:45:00|15915.3|15912.5|15914.3|15911.5|15916.3|15913.5|15913.3|15910.5|86
1681923000000|2023-04-19 16:50:00|15913.8|15911|15918.3|15915.5|15918.8|15916|15913.3|15910.5|109
1681923300000|2023-04-19 16:55:00|15918.8|15916|15918.3|15915.5|15919.3|15916.5|15916.3|15913.5|124
1681923600000|2023-04-19 17:00:00|15919.3|15916.5|15920.3|15917.5|15921.3|15918.5|15916.3|15913.5|147
1681923900000|2023-04-19 17:05:00|15921.3|15918.5|15922.8|15920|15925.3|15922.5|15921.3|15918.5|147
1681924200000|2023-04-19 17:10:00|15923.3|15920.5|15922.8|15920|15925.3|15922.5|15922.3|15919.5|120
1681924500000|2023-04-19 17:15:00|15923.3|15920.5|15915.3|15912.5|15924.3|15921.5|15914.3|15911.5|300
1681924800000|2023-04-19 17:20:00|15916.3|15913.5|15915.3|15912.5|15916.3|15913.5|15911.3|15908.5|203
1681925100000|2023-04-19 17:25:00|15915.8|15913|15917.3|15914.5|15917.8|15915|15912.3|15909.5|178
1681925400000|2023-04-19 17:30:00|15916.8|15914|15914.3|15911.5|15919.3|15916.5|15914.3|15911.5|108
1681925700000|2023-04-19 17:35:00|15913.8|15911|15912.3|15909.5|15915.3|15912.5|15908.3|15905.5|102
1681926000000|2023-04-19 17:40:00|15912.8|15910|15909.8|15907|15914.3|15911.5|15909.3|15906.5|136
1681926300000|2023-04-19 17:45:00|15910.3|15907.5|15906.3|15903.5|15910.3|15907.5|15904.8|15902|74
1681926600000|2023-04-19 17:50:00|15906.8|15904|15912.3|15909.5|15913.3|15910.5|15906.3|15903.5|121
1681926900000|2023-04-19 17:55:00|15911.8|15909|15915.3|15912.5|15916.3|15913.5|15911.3|15908.5|61
1681927200000|2023-04-19 18:00:00|15915.8|15913|15909.3|15906.5|15924.3|15921.5|15908.8|15906|239
1681927500000|2023-04-19 18:05:00|15909.8|15907|15910.3|15907.5|15914.3|15911.5|15909.3|15906.5|128
1681927800000|2023-04-19 18:10:00|15909.8|15907|15910.8|15908|15912.3|15909.5|15909.3|15906.5|46
1681928100000|2023-04-19 18:15:00|15911.3|15908.5|15910.3|15907.5|15912.8|15910|15909.3|15906.5|52
1681928400000|2023-04-19 18:20:00|15909.8|15907|15915.3|15912.5|15915.3|15912.5|15909.3|15906.5|63
1681928700000|2023-04-19 18:25:00|15914.8|15912|15915.3|15912.5|15917.3|15914.5|15914.3|15911.5|51
1681929000000|2023-04-19 18:30:00|15916.3|15913.5|15911.3|15908.5|15917.3|15914.5|15910.8|15908|71
1681929300000|2023-04-19 18:35:00|15910.3|15907.5|15911.3|15908.5|15912.8|15910|15909.3|15906.5|49
1681929600000|2023-04-19 18:40:00|15911.8|15909|15913.3|15910.5|15916.3|15913.5|15910.3|15907.5|79
1681929900000|2023-04-19 18:45:00|15913.8|15911|15916.3|15913.5|15917.8|15915|15912.3|15909.5|60
1681930200000|2023-04-19 18:50:00|15915.8|15913|15913.3|15910.5|15916.3|15913.5|15912.3|15909.5|45
1681930500000|2023-04-19 18:55:00|15912.8|15910|15918.3|15915.5|15918.3|15915.5|15912.3|15909.5|36
1681930800000|2023-04-19 19:00:00|15918.8|15916|15916.3|15913.5|15919.3|15916.5|15913.3|15910.5|63
1681931100000|2023-04-19 19:05:00|15916.8|15914|15917.3|15914.5|15917.3|15914.5|15912.3|15909.5|59
1681931400000|2023-04-19 19:10:00|15916.8|15914|15918.3|15915.5|15919.3|15916.5|15916.3|15913.5|85
1681931700000|2023-04-19 19:15:00|15917.3|15914.5|15917.3|15914.5|15921.3|15918.5|15916.3|15913.5|69
1681932000000|2023-04-19 19:20:00|15916.8|15914|15917.3|15914.5|15917.3|15914.5|15915.8|15913|36
1681932300000|2023-04-19 19:25:00|15916.8|15914|15917.3|15914.5|15917.3|15914.5|15915.3|15912.5|85
1681932600000|2023-04-19 19:30:00|15916.3|15913.5|15914.3|15911.5|15918.3|15915.5|15914.3|15911.5|130
1681932900000|2023-04-19 19:35:00|15914.8|15912|15913.3|15910.5|15916.3|15913.5|15912.3|15909.5|161
1681933200000|2023-04-19 19:40:00|15913.8|15911|15912.3|15909.5|15917.3|15914.5|15912.3|15909.5|104
1681933500000|2023-04-19 19:45:00|15911.8|15909|15908.3|15905.5|15912.3|15909.5|15905.8|15903|220
1681933800000|2023-04-19 19:50:00|15908.8|15906|15912.8|15910|15914.3|15911.5|15906.3|15903.5|241
1681934100000|2023-04-19 19:55:00|15912.3|15909.5|15910.8|15908|15914.3|15911.5|15908.3|15905.5|181
1681934400000|2023-04-19 20:00:00|15912.1|15905.1|15904.6|15897.6|15912.1|15905.1|15903.9|15896.9|14
1681934700000|2023-04-19 20:05:00|15903.9|15896.9|15905.2|15898.2|15908.5|15901.5|15901.7|15894.7|0
1681935000000|2023-04-19 20:10:00|15904.5|15897.5|15899.2|15892.2|15905.9|15898.9|15897.2|15890.2|0
1681935300000|2023-04-19 20:15:00|15898.6|15891.6|15902|15895|15905.4|15898.4|15898.6|15891.6|0
1681935600000|2023-04-19 20:20:00|15902.7|15895.7|15904.3|15897.3|15904.9|15897.9|15900.8|15893.8|0
1681935900000|2023-04-19 20:25:00|15903.6|15896.6|15903.6|15896.6|15904.3|15897.3|15902.3|15895.3|0
1681936200000|2023-04-19 20:30:00|15903.5|15896.5|15900.8|15893.8|15903.5|15896.5|15900.1|15893.1|0
1681936500000|2023-04-19 20:35:00|15900.1|15893.1|15898.2|15891.2|15901.5|15894.5|15898.2|15891.2|0
1681936800000|2023-04-19 20:40:00|15898.9|15891.9|15900.9|15893.9|15900.9|15893.9|15898.9|15891.9|0
1681937100000|2023-04-19 20:45:00|15900.8|15893.8|15901|15894|15902.7|15895.7|15900.7|15893.7|0
1681937400000|2023-04-19 20:50:00|15901.3|15894.3|15901|15894|15902.3|15895.3|15901|15894|0
1681937700000|2023-04-19 20:55:00|15900.3|15893.3|15899.9|15892.9|15902.5|15895.5|15899.5|15892.5|0
1681938000000|2023-04-19 21:00:00|15900|15893|15899.6|15892.6|15902.8|15895.8|15898.7|15891.7|0
1681938300000|2023-04-19 21:05:00|15899.3|15892.3|15899.9|15892.9|15900.8|15893.8|15899|15892|0
1681938600000|2023-04-19 21:10:00|15899.8|15892.8|15900.2|15893.2|15900.8|15893.8|15899.8|15892.8|0
1681938900000|2023-04-19 21:15:00|15900.3|15893.3|15900.2|15893.2|15900.3|15893.3|15898.7|15891.7|0
1681939200000|2023-04-19 21:20:00|15900.1|15893.1|15900.2|15893.2|15900.2|15893.2|15900.1|15893.1|0
1681939500000|2023-04-19 21:25:00|15901.1|15894.1|15901.4|15894.4|15901.7|15894.7|15901|15894|0
1681939800000|2023-04-19 21:30:00|15900.6|15893.6|15900.9|15893.9|15901.9|15894.9|15900.6|15893.6|0
1681940100000|2023-04-19 21:35:00|15901.6|15894.6|15901.7|15894.7|15901.8|15894.8|15900.8|15893.8|0
1681940400000|2023-04-19 21:40:00|15901.8|15894.8|15901.1|15894.1|15901.8|15894.8|15901.1|15894.1|0
1681940700000|2023-04-19 21:45:00|15900.9|15893.9|15900.9|15893.9|15901.6|15894.6|15900.6|15893.6|0
1681941000000|2023-04-19 21:50:00|15900.8|15893.8|15901.5|15894.5|15902|15895|15900.7|15893.7|0
1681941300000|2023-04-19 21:55:00|15901|15894|15901|15894|15901.7|15894.7|15900.5|15893.5|0
1681941600000|2023-04-19 22:00:00|15898.4|15891.4|15899.2|15892.2|15901.2|15894.2|15897.8|15890.8|0
1681941900000|2023-04-19 22:05:00|15899.5|15892.5|15897.7|15890.7|15899.9|15892.9|15897.7|15890.7|0
1681942200000|2023-04-19 22:10:00|15897.8|15890.8|15897.4|15890.4|15898.7|15891.7|15897.3|15890.3|0
1681942500000|2023-04-19 22:15:00|15897.7|15890.7|15897.1|15890.1|15898.1|15891.1|15896.7|15889.7|0
1681942800000|2023-04-19 22:20:00|15896.1|15889.1|15890.4|15883.4|15896.5|15889.5|15888.4|15881.4|0
1681943100000|2023-04-19 22:25:00|15888.5|15881.5|15891.8|15884.8|15892.8|15885.8|15888.5|15881.5|0
1681943400000|2023-04-19 22:30:00|15890.9|15883.9|15890.5|15883.5|15892.3|15885.3|15889.6|15882.6|0
1681943700000|2023-04-19 22:35:00|15889.6|15882.6|15892.2|15885.2|15893.4|15886.4|15889.6|15882.6|0
1681944000000|2023-04-19 22:40:00|15891.7|15884.7|15891.2|15884.2|15892.2|15885.2|15886.4|15879.4|0
1681944300000|2023-04-19 22:45:00|15890.2|15883.2|15891.3|15884.3|15893.2|15886.2|15889.6|15882.6|0
1681944600000|2023-04-19 22:50:00|15890.3|15883.3|15890.2|15883.2|15890.3|15883.3|15889.3|15882.3|0
1681944900000|2023-04-19 22:55:00|15891.2|15884.2|15891.4|15884.4|15892.4|15885.4|15891.2|15884.2|0
1681945200000|2023-04-19 23:00:00|15890.9|15883.9|15891.5|15884.5|15892.4|15885.4|15890.5|15883.5|0
1681945500000|2023-04-19 23:05:00|15891.9|15884.9|15891.5|15884.5|15893.5|15886.5|15891.5|15884.5|0
1681945800000|2023-04-19 23:10:00|15892.4|15885.4|15891.8|15884.8|15893.7|15886.7|15890.8|15883.8|0
1681946100000|2023-04-19 23:15:00|15890.9|15883.9|15888.4|15881.4|15891.8|15884.8|15886.2|15879.2|0
1681946400000|2023-04-19 23:20:00|15888.8|15881.8|15890.1|15883.1|15891|15884|15887.3|15880.3|0
1681946700000|2023-04-19 23:25:00|15891.1|15884.1|15891.1|15884.1|15891.1|15884.1|15889.1|15882.1|0
1681947000000|2023-04-19 23:30:00|15890.1|15883.1|15884|15877|15890.6|15883.6|15879.9|15872.9|0
1681947300000|2023-04-19 23:35:00|15884.5|15877.5|15883.4|15876.4|15887.1|15880.1|15883.4|15876.4|0
1681947600000|2023-04-19 23:40:00|15884.3|15877.3|15884.2|15877.2|15885.3|15878.3|15881.4|15874.4|0
1681947900000|2023-04-19 23:45:00|15885.1|15878.1|15886.1|15879.1|15886.1|15879.1|15883.2|15876.2|0
1681948200000|2023-04-19 23:50:00|15886.4|15879.4|15884.8|15877.8|15886.4|15879.4|15884.4|15877.4|0
1681948500000|2023-04-19 23:55:00|15883.8|15876.8|15883.2|15876.2|15884.1|15877.1|15882.2|15875.2|0
1681948800000|2023-04-20 00:00:00|15884.1|15877.1|15888.1|15881.1|15888.1|15881.1|15882.2|15875.2|0
1681949100000|2023-04-20 00:05:00|15889|15882|15889.7|15882.7|15891.7|15884.7|15887.1|15880.1|0
1681949400000|2023-04-20 00:10:00|15888.8|15881.8|15885.9|15878.9|15888.8|15881.8|15884|15877|0
1681949700000|2023-04-20 00:15:00|15883.9|15876.9|15880.4|15875.4|15884.9|15879.9|15877.9|15872.9|77
1681950000000|2023-04-20 00:20:00|15880.9|15875.9|15885.4|15880.4|15887.9|15882.9|15880.4|15875.4|33
1681950300000|2023-04-20 00:25:00|15885.9|15880.9|15888.4|15883.4|15889.9|15884.9|15883.9|15878.9|10
1681950600000|2023-04-20 00:30:00|15887.9|15882.9|15892.4|15887.4|15892.4|15887.4|15887.4|15882.4|16
1681950900000|2023-04-20 00:35:00|15891.9|15886.9|15890.9|15885.9|15892.4|15887.4|15890.4|15885.4|8
1681951200000|2023-04-20 00:40:00|15891.4|15886.4|15892.9|15887.9|15894.4|15889.4|15891.4|15886.4|11
1681951500000|2023-04-20 00:45:00|15892.4|15887.4|15889.9|15884.9|15893.4|15888.4|15889.9|15884.9|12
1681951800000|2023-04-20 00:50:00|15890.4|15885.4|15890.9|15885.9|15891.4|15886.4|15888.9|15883.9|10
1681952100000|2023-04-20 00:55:00|15891.4|15886.4|15893.9|15888.9|15894.9|15889.9|15890.9|15885.9|14
1681952400000|2023-04-20 01:00:00|15894.4|15889.4|15894.9|15889.9|15896.9|15891.9|15894.4|15889.4|21
1681952700000|2023-04-20 01:05:00|15895.4|15890.4|15887.9|15882.9|15895.4|15890.4|15885.9|15880.9|32
1681953000000|2023-04-20 01:10:00|15888.4|15883.4|15887.4|15882.4|15891.4|15886.4|15885.9|15880.9|11
1681953300000|2023-04-20 01:15:00|15886.9|15881.9|15885.9|15880.9|15889.4|15884.4|15885.4|15880.4|11
1681953600000|2023-04-20 01:20:00|15886.4|15881.4|15888.9|15883.9|15889.4|15884.4|15885.9|15880.9|8
1681953900000|2023-04-20 01:25:00|15888.4|15883.4|15889.9|15884.9|15889.9|15884.9|15887.9|15882.9|2
1681954200000|2023-04-20 01:30:00|15889.4|15884.4|15898.9|15893.9|15900.4|15895.4|15888.9|15883.9|28
1681954500000|2023-04-20 01:35:00|15899.4|15894.4|15896.9|15891.9|15900.4|15895.4|15895.9|15890.9|22
1681954800000|2023-04-20 01:40:00|15896.4|15891.4|15894.4|15889.4|15897.4|15892.4|15892.4|15887.4|12
1681955100000|2023-04-20 01:45:00|15893.9|15888.9|15895.4|15890.4|15896.9|15891.9|15892.9|15887.9|3
1681955400000|2023-04-20 01:50:00|15895.9|15890.9|15898.9|15893.9|15898.9|15893.9|15893.9|15888.9|7
1681955700000|2023-04-20 01:55:00|15898.4|15893.4|15897.9|15892.9|15899.4|15894.4|15895.9|15890.9|5
1681956000000|2023-04-20 02:00:00|15898.4|15893.4|15902.9|15897.9|15904.4|15899.4|15898.4|15893.4|54
1681956300000|2023-04-20 02:05:00|15902.4|15897.4|15902.9|15897.9|15903.4|15898.4|15901.9|15896.9|2
1681956600000|2023-04-20 02:10:00|15902.4|15897.4|15899.9|15894.9|15903.4|15898.4|15898.4|15893.4|6
1681956900000|2023-04-20 02:15:00|15899.4|15894.4|15895.9|15890.9|15900.9|15895.9|15895.4|15890.4|8
1681957200000|2023-04-20 02:20:00|15896.4|15891.4|15893.9|15888.9|15896.4|15891.4|15892.9|15887.9|11
1681957500000|2023-04-20 02:25:00|15893.4|15888.4|15893.9|15888.9|15894.4|15889.4|15892.9|15887.9|1
1681957800000|2023-04-20 02:30:00|15894.4|15889.4|15891.9|15886.9|15894.4|15889.4|15890.4|15885.4|18
1681958100000|2023-04-20 02:35:00|15891.4|15886.4|15892.9|15887.9|15892.9|15887.9|15891.4|15886.4|1
1681958400000|2023-04-20 02:40:00|15894.9|15889.9|15893.4|15888.4|15895.4|15890.4|15892.9|15887.9|6
1681958700000|2023-04-20 02:45:00|15893.9|15888.9|15892.9|15887.9|15893.9|15888.9|15891.4|15886.4|1
1681959000000|2023-04-20 02:50:00|15892.4|15887.4|15888.9|15883.9|15893.4|15888.4|15888.9|15883.9|2
1681959300000|2023-04-20 02:55:00|15889.4|15884.4|15890.9|15885.9|15891.9|15886.9|15889.4|15884.4|1
1681959600000|2023-04-20 03:00:00|15890.4|15885.4|15890.9|15885.9|15890.9|15885.9|15889.9|15884.9|4
1681959900000|2023-04-20 03:05:00|15890.4|15885.4|15886.4|15881.4|15890.9|15885.9|15884.9|15879.9|10
1681960200000|2023-04-20 03:10:00|15885.9|15880.9|15886.4|15881.4|15886.9|15881.9|15885.4|15880.4|2
1681960500000|2023-04-20 03:15:00|15885.9|15880.9|15886.9|15881.9|15887.4|15882.4|15885.4|15880.4|2
1681960800000|2023-04-20 03:20:00|15887.4|15882.4|15889.9|15884.9|15890.4|15885.4|15887.4|15882.4|5
1681961100000|2023-04-20 03:25:00|15889.4|15884.4|15890.4|15885.4|15890.9|15885.9|15889.4|15884.4|0
1681961400000|2023-04-20 03:30:00|15889.9|15884.9|15891.9|15886.9|15891.9|15886.9|15889.9|15884.9|3
1681961700000|2023-04-20 03:35:00|15891.4|15886.4|15894.9|15889.9|15895.4|15890.4|15891.4|15886.4|6
1681962000000|2023-04-20 03:40:00|15895.4|15890.4|15897.9|15892.9|15898.9|15893.9|15894.9|15889.9|9
1681962300000|2023-04-20 03:45:00|15897.4|15892.4|15898.9|15893.9|15899.4|15894.4|15896.9|15891.9|1
1681962600000|2023-04-20 03:50:00|15898.4|15893.4|15896.9|15891.9|15898.4|15893.4|15894.9|15889.9|3
1681962900000|2023-04-20 03:55:00|15897.4|15892.4|15900.9|15895.9|15900.9|15895.9|15896.9|15891.9|10
1681963200000|2023-04-20 04:00:00|15899.9|15894.9|15899.9|15894.9|15901.9|15896.9|15899.4|15894.4|8
1681963500000|2023-04-20 04:05:00|15899.4|15894.4|15896.9|15891.9|15899.9|15894.9|15896.4|15891.4|4
1681963800000|2023-04-20 04:10:00|15897.4|15892.4|15896.9|15891.9|15898.9|15893.9|15896.4|15891.4|6
1681964100000|2023-04-20 04:15:00|15897.4|15892.4|15899.4|15894.4|15900.4|15895.4|15894.4|15889.4|12
1681964400000|2023-04-20 04:20:00|15898.9|15893.9|15898.9|15893.9|15899.9|15894.9|15896.9|15891.9|6
1681964700000|2023-04-20 04:25:00|15899.4|15894.4|15898.4|15893.4|15899.9|15894.9|15897.9|15892.9|6
1681965000000|2023-04-20 04:30:00|15898.9|15893.9|15896.4|15891.4|15899.9|15894.9|15896.4|15891.4|3
1681965300000|2023-04-20 04:35:00|15896.9|15891.9|15895.9|15890.9|15896.9|15891.9|15895.4|15890.4|4
1681965600000|2023-04-20 04:40:00|15895.4|15890.4|15892.9|15887.9|15895.9|15890.9|15891.9|15886.9|9
1681965900000|2023-04-20 04:45:00|15892.4|15887.4|15892.4|15887.4|15894.9|15889.9|15891.9|15886.9|4
1681966200000|2023-04-20 04:50:00|15892.9|15887.9|15893.9|15888.9|15894.9|15889.9|15892.9|15887.9|4
1681966500000|2023-04-20 04:55:00|15893.4|15888.4|15892.9|15887.9|15893.9|15888.9|15892.4|15887.4|7
1681966800000|2023-04-20 05:00:00|15893.4|15888.4|15889.4|15884.4|15893.4|15888.4|15886.9|15881.9|25
1681967100000|2023-04-20 05:05:00|15888.9|15883.9|15891.9|15886.9|15891.9|15886.9|15888.4|15883.4|23
1681967400000|2023-04-20 05:10:00|15892.4|15887.4|15887.4|15882.4|15893.4|15888.4|15887.4|15882.4|13
1681967700000|2023-04-20 05:15:00|15886.9|15881.9|15885.9|15880.9|15887.4|15882.4|15884.9|15879.9|16
1681968000000|2023-04-20 05:20:00|15885.4|15880.4|15880.9|15875.9|15886.4|15881.4|15880.9|15875.9|14
1681968300000|2023-04-20 05:25:00|15880.4|15875.4|15879.4|15874.4|15881.4|15876.4|15878.4|15873.4|12
1681968600000|2023-04-20 05:30:00|15878.9|15873.9|15881.9|15876.9|15882.4|15877.4|15878.9|15873.9|33
1681968900000|2023-04-20 05:35:00|15881.4|15876.4|15878.4|15873.4|15882.4|15877.4|15878.4|15873.4|42
1681969200000|2023-04-20 05:40:00|15879.9|15874.9|15880.9|15875.9|15881.9|15876.9|15877.9|15872.9|15
1681969500000|2023-04-20 05:45:00|15880.4|15875.4|15877.9|15872.9|15881.9|15876.9|15877.4|15872.4|26
1681969800000|2023-04-20 05:50:00|15878.4|15873.4|15878.9|15873.9|15880.9|15875.9|15877.4|15872.4|25
1681970100000|2023-04-20 05:55:00|15879.4|15874.4|15877.9|15872.9|15881.9|15876.9|15877.9|15872.9|20
1681970400000|2023-04-20 06:00:00|15876.8|15874|15884.8|15882|15892.3|15889.5|15876.3|15873.5|292
1681970700000|2023-04-20 06:05:00|15885.8|15883|15888.8|15886|15892.8|15890|15884.3|15881.5|164
1681971000000|2023-04-20 06:10:00|15887.8|15885|15893.8|15891|15895.8|15893|15885.8|15883|238
1681971300000|2023-04-20 06:15:00|15893.3|15890.5|15896.3|15893.5|15899.3|15896.5|15892.8|15890|139
1681971600000|2023-04-20 06:20:00|15895.8|15893|15894.3|15891.5|15897.3|15894.5|15892.8|15890|145
1681971900000|2023-04-20 06:25:00|15893.8|15891|15890.8|15888|15895.8|15893|15890.3|15887.5|114
1681972200000|2023-04-20 06:30:00|15891.3|15888.5|15884.8|15882|15894.8|15892|15884.3|15881.5|218
1681972500000|2023-04-20 06:35:00|15884.3|15881.5|15882.3|15879.5|15886.3|15883.5|15882.3|15879.5|136
1681972800000|2023-04-20 06:40:00|15882.8|15880|15883.8|15881|15888.8|15886|15882.3|15879.5|108
1681973100000|2023-04-20 06:45:00|15883.3|15880.5|15879.3|15876.5|15887.8|15885|15878.3|15875.5|154
1681973400000|2023-04-20 06:50:00|15879.8|15877|15882.3|15879.5|15883.3|15880.5|15874.8|15872|212
1681973700000|2023-04-20 06:55:00|15881.8|15879|15875.8|15873|15881.8|15879|15872.8|15870|216
1681974000000|2023-04-20 07:00:00|15875.1|15873.7|15875.1|15873.7|15880.1|15878.7|15861.6|15860.2|1764
1681974300000|2023-04-20 07:05:00|15874.6|15873.2|15858.1|15856.7|15875.6|15874.2|15851.1|15849.7|1281
1681974600000|2023-04-20 07:10:00|15858.6|15857.2|15843.1|15841.7|15859.1|15857.7|15839.6|15838.2|1191
1681974900000|2023-04-20 07:15:00|15842.6|15841.2|15834.6|15833.2|15845.6|15844.2|15828.1|15826.7|1127
1681975200000|2023-04-20 07:20:00|15833.6|15832.2|15837.1|15835.7|15841.6|15840.2|15828.1|15826.7|905
1681975500000|2023-04-20 07:25:00|15836.6|15835.2|15818.6|15817.2|15838.6|15837.2|15814.6|15813.2|721
1681975800000|2023-04-20 07:30:00|15818.1|15816.7|15795.1|15793.7|15818.1|15816.7|15794.1|15792.7|1180
1681976100000|2023-04-20 07:35:00|15794.6|15793.2|15770.6|15769.2|15794.6|15793.2|15758.6|15757.2|1676
1681976400000|2023-04-20 07:40:00|15768.6|15767.2|15766.1|15764.7|15775.6|15774.2|15753.6|15752.2|1115
1681976700000|2023-04-20 07:45:00|15765.6|15764.2|15787.9|15786.5|15787.9|15786.5|15764.1|15762.7|1118
1681977000000|2023-04-20 07:50:00|15788.4|15787|15781.4|15780|15790.9|15789.5|15773.9|15772.5|710
1681977300000|2023-04-20 07:55:00|15781.9|15780.5|15775.9|15774.5|15785.4|15784|15770.9|15769.5|788
1681977600000|2023-04-20 08:00:00|15775.4|15774|15755.9|15754.5|15780.9|15779.5|15752.9|15751.5|943
1681977900000|2023-04-20 08:05:00|15755.4|15754|15760.9|15759.5|15766.4|15765|15748.4|15747|570
1681978200000|2023-04-20 08:10:00|15760.4|15759|15761.4|15760|15762.4|15761|15750.4|15749|798
1681978500000|2023-04-20 08:15:00|15760.9|15759.5|15774.4|15773|15778.4|15777|15756.4|15755|636
1681978800000|2023-04-20 08:20:00|15773.9|15772.5|15785.4|15784|15785.4|15784|15772.4|15771|564
1681979100000|2023-04-20 08:25:00|15784.9|15783.5|15773.4|15772|15790.4|15789|15772.4|15771|481
1681979400000|2023-04-20 08:30:00|15773.9|15772.5|15761.9|15760.5|15776.4|15775|15760.9|15759.5|479
1681979700000|2023-04-20 08:35:00|15762.4|15761|15756.4|15755|15772.4|15771|15752.9|15751.5|516
1681980000000|2023-04-20 08:40:00|15756.9|15755.5|15762.9|15761.5|15769.9|15768.5|15756.4|15755|310
1681980300000|2023-04-20 08:45:00|15762.4|15761|15777.4|15776|15778.4|15777|15759.4|15758|371
1681980600000|2023-04-20 08:50:00|15776.9|15775.5|15783.4|15782|15785.4|15784|15775.4|15774|316
1681980900000|2023-04-20 08:55:00|15783.9|15782.5|15777.4|15776|15788.4|15787|15773.9|15772.5|413
1681981200000|2023-04-20 09:00:00|15776.9|15775.5|15777.9|15776.5|15785.4|15784|15772.4|15771|317
1681981500000|2023-04-20 09:05:00|15778.4|15777|15774.4|15773|15780.4|15779|15766.4|15765|369
1681981800000|2023-04-20 09:10:00|15774.9|15773.5|15778.9|15777.5|15779.9|15778.5|15771.4|15770|262
1681982100000|2023-04-20 09:15:00|15779.4|15778|15785.9|15784.5|15786.4|15785|15776.9|15775.5|463
1681982400000|2023-04-20 09:20:00|15785.4|15784|15790.4|15789|15793.4|15792|15784.4|15783|434
1681982700000|2023-04-20 09:25:00|15790.9|15789.5|15789.9|15788.5|15794.4|15793|15786.4|15785|456
1681983000000|2023-04-20 09:30:00|15789.4|15788|15796.4|15795|15797.4|15796|15782.9|15781.5|419
1681983300000|2023-04-20 09:35:00|15797.4|15796|15783.9|15782.5|15800.4|15799|15783.9|15782.5|694
1681983600000|2023-04-20 09:40:00|15783.4|15782|15780.9|15779.5|15787.4|15786|15780.4|15779|416
1681983900000|2023-04-20 09:45:00|15780.4|15779|15788.4|15787|15789.9|15788.5|15780.4|15779|384
1681984200000|2023-04-20 09:50:00|15787.4|15786|15776.9|15775.5|15790.4|15789|15776.9|15775.5|324
1681984500000|2023-04-20 09:55:00|15776.4|15775|15778.4|15777|15783.4|15782|15772.4|15771|325
1681984800000|2023-04-20 10:00:00|15778.9|15777.5|15772.9|15771.5|15780.9|15779.5|15770.4|15769|326
1681985100000|2023-04-20 10:05:00|15773.4|15772|15766.4|15765|15775.4|15774|15766.4|15765|280
1681985400000|2023-04-20 10:10:00|15765.9|15764.5|15761.9|15760.5|15772.9|15771.5|15756.4|15755|463
1681985700000|2023-04-20 10:15:00|15762.4|15761|15759.4|15758|15764.4|15763|15755.4|15754|331
1681986000000|2023-04-20 10:20:00|15758.9|15757.5|15752.4|15751|15760.9|15759.5|15751.4|15750|266
1681986300000|2023-04-20 10:25:00|15751.9|15750.5|15761.4|15760|15762.4|15761|15751.4|15750|361
1681986600000|2023-04-20 10:30:00|15760.9|15759.5|15765.9|15764.5|15768.4|15767|15760.4|15759|547
1681986900000|2023-04-20 10:35:00|15766.4|15765|15767.9|15766.5|15770.4|15769|15763.4|15762|465
1681987200000|2023-04-20 10:40:00|15767.4|15766|15765.4|15764|15768.4|15767|15763.4|15762|188
1681987500000|2023-04-20 10:45:00|15765.9|15764.5|15773.4|15772|15775.4|15774|15760.4|15759|393
1681987800000|2023-04-20 10:50:00|15774.4|15773|15771.4|15770|15781.9|15780.5|15768.9|15767.5|339
1681988100000|2023-04-20 10:55:00|15771.9|15770.5|15774.9|15773.5|15776.4|15775|15770.4|15769|177
1681988400000|2023-04-20 11:00:00|15774.4|15773|15764.9|15763.5|15775.9|15774.5|15764.4|15763|287
1681988700000|2023-04-20 11:05:00|15764.4|15763|15774.4|15773|15775.4|15774|15762.4|15761|194
1681989000000|2023-04-20 11:10:00|15774.9|15773.5|15774.4|15773|15781.4|15780|15772.9|15771.5|173
1681989300000|2023-04-20 11:15:00|15773.9|15772.5|15777.4|15776|15782.9|15781.5|15773.4|15772|173
1681989600000|2023-04-20 11:20:00|15778.4|15777|15782.9|15781.5|15783.9|15782.5|15777.4|15776|149
1681989900000|2023-04-20 11:25:00|15782.4|15781|15778.4|15777|15782.9|15781.5|15777.4|15776|315
1681990200000|2023-04-20 11:30:00|15777.9|15776.5|15770.4|15769|15777.9|15776.5|15769.4|15768|143
1681990500000|2023-04-20 11:35:00|15770.9|15769.5|15762.9|15761.5|15770.9|15769.5|15762.4|15761|162
1681990800000|2023-04-20 11:40:00|15763.4|15762|15770.4|15769|15773.4|15772|15763.4|15762|169
1681991100000|2023-04-20 11:45:00|15770.9|15769.5|15763.4|15762|15771.4|15770|15761.4|15760|153
1681991400000|2023-04-20 11:50:00|15762.9|15761.5|15756.4|15755|15764.4|15763|15756.4|15755|169
1681991700000|2023-04-20 11:55:00|15756.9|15755.5|15750.4|15749|15758.4|15757|15749.9|15748.5|249
1681992000000|2023-04-20 12:00:00|15749.9|15748.5|15751.4|15750|15754.4|15753|15747.4|15746|287
1681992300000|2023-04-20 12:05:00|15751.9|15750.5|15741.9|15740.5|15756.4|15755|15741.9|15740.5|318
1681992600000|2023-04-20 12:10:00|15742.4|15741|15738.9|15737.5|15744.4|15743|15736.9|15735.5|532
1681992900000|2023-04-20 12:15:00|15738.4|15737|15742.9|15741.5|15744.4|15743|15733.4|15732|387
1681993200000|2023-04-20 12:20:00|15742.4|15741|15747.4|15746|15748.4|15747|15741.4|15740|206
1681993500000|2023-04-20 12:25:00|15747.9|15746.5|15747.4|15746|15752.9|15751.5|15745.9|15744.5|217
1681993800000|2023-04-20 12:30:00|15747.9|15746.5|15738.4|15737|15755.4|15754|15735.9|15734.5|560
1681994100000|2023-04-20 12:35:00|15738.9|15737.5|15748.9|15747.5|15751.4|15750|15738.4|15737|335
1681994400000|2023-04-20 12:40:00|15749.4|15748|15756.9|15755.5|15756.9|15755.5|15745.9|15744.5|343
1681994700000|2023-04-20 12:45:00|15756.4|15755|15754.4|15753|15762.4|15761|15753.4|15752|269
1681995000000|2023-04-20 12:50:00|15754.9|15753.5|15754.4|15753|15762.9|15761.5|15752.4|15751|283
1681995300000|2023-04-20 12:55:00|15754.9|15753.5|15758.4|15757|15762.4|15761|15753.4|15752|205
1681995600000|2023-04-20 13:00:00|15757.9|15756.5|15758.4|15757|15762.4|15761|15753.9|15752.5|382
1681995900000|2023-04-20 13:05:00|15757.9|15756.5|15755.4|15754|15761.4|15760|15752.4|15751|279
1681996200000|2023-04-20 13:10:00|15754.9|15753.5|15761.4|15760|15761.9|15760.5|15751.4|15750|194
1681996500000|2023-04-20 13:15:00|15760.9|15759.5|15753.4|15752|15763.4|15762|15753.4|15752|232
1681996800000|2023-04-20 13:20:00|15754.4|15753|15757.4|15756|15759.4|15758|15753.9|15752.5|268
1681997100000|2023-04-20 13:25:00|15756.9|15755.5|15759.4|15758|15765.9|15764.5|15755.9|15754.5|382
1681997400000|2023-04-20 13:30:00|15759.9|15758.5|15762.4|15761|15767.4|15766|15757.4|15756|642
1681997700000|2023-04-20 13:35:00|15761.9|15760.5|15752.4|15751|15765.9|15764.5|15752.4|15751|450
1681998000000|2023-04-20 13:40:00|15751.4|15750|15768.4|15767|15769.4|15768|15750.4|15749|416
1681998300000|2023-04-20 13:45:00|15767.4|15766|15772.4|15771|15776.4|15775|15767.4|15766|819
1681998600000|2023-04-20 13:50:00|15772.9|15771.5|15769.9|15768.5|15774.4|15773|15768.4|15767|377
1681998900000|2023-04-20 13:55:00|15769.4|15768|15769.9|15768.5|15774.4|15773|15762.4|15761|454
1681999200000|2023-04-20 14:00:00|15770.4|15769|15769.4|15768|15773.4|15772|15762.4|15761|411
1681999500000|2023-04-20 14:05:00|15768.9|15767.5|15774.4|15773|15778.4|15777|15768.4|15767|381
1681999800000|2023-04-20 14:10:00|15773.9|15772.5|15787.9|15786.5|15788.4|15787|15773.9|15772.5|542
1682000100000|2023-04-20 14:15:00|15787.4|15786|15792.9|15791.5|15793.9|15792.5|15782.9|15781.5|475
1682000400000|2023-04-20 14:20:00|15793.9|15792.5|15790.9|15789.5|15796.9|15795.5|15788.4|15787|468
1682000700000|2023-04-20 14:25:00|15791.9|15790.5|15797.4|15796|15800.9|15799.5|15791.4|15790|495
1682001000000|2023-04-20 14:30:00|15797.9|15796.5|15805.9|15804.5|15810.9|15809.5|15796.9|15795.5|569
1682001300000|2023-04-20 14:35:00|15806.9|15805.5|15798.9|15797.5|15806.9|15805.5|15798.9|15797.5|430
1682001600000|2023-04-20 14:40:00|15799.4|15798|15802.9|15801.5|15806.4|15805|15797.9|15796.5|528
1682001900000|2023-04-20 14:45:00|15803.4|15802|15802.9|15801.5|15806.4|15805|15800.9|15799.5|356
1682002200000|2023-04-20 14:50:00|15803.4|15802|15797.9|15796.5|15807.4|15806|15797.9|15796.5|328
1682002500000|2023-04-20 14:55:00|15798.4|15797|15804.9|15803.5|15805.9|15804.5|15795.4|15794|438
1682002800000|2023-04-20 15:00:00|15805.4|15804|15799.9|15798.5|15810.4|15809|15799.9|15798.5|443
1682003100000|2023-04-20 15:05:00|15800.4|15799|15795.9|15794.5|15801.9|15800.5|15786.9|15785.5|722
1682003400000|2023-04-20 15:10:00|15795.4|15794|15802.9|15801.5|15802.9|15801.5|15792.9|15791.5|440
1682003700000|2023-04-20 15:15:00|15801.9|15800.5|15796.4|15795|15801.9|15800.5|15794.9|15793.5|431
1682004000000|2023-04-20 15:20:00|15796.9|15795.5|15794.9|15793.5|15799.9|15798.5|15790.9|15789.5|426
1682004300000|2023-04-20 15:25:00|15794.4|15793|15795.9|15794.5|15796.4|15795|15790.9|15789.5|775
1682004600000|2023-04-20 15:30:00|15796.6|15793.8|15792.6|15789.8|15797.6|15794.8|15790.6|15787.8|1451
1682004900000|2023-04-20 15:35:00|15793.6|15790.8|15793.6|15790.8|15797.6|15794.8|15791.6|15788.8|707
1682005200000|2023-04-20 15:40:00|15793.1|15790.3|15799.6|15796.8|15800.1|15797.3|15792.6|15789.8|472
1682005500000|2023-04-20 15:45:00|15800.1|15797.3|15800.6|15797.8|15803.6|15800.8|15796.6|15793.8|293
1682005800000|2023-04-20 15:50:00|15800.1|15797.3|15802.6|15799.8|15804.1|15801.3|15797.6|15794.8|207
1682006100000|2023-04-20 15:55:00|15802.1|15799.3|15798.1|15795.3|15802.6|15799.8|15797.6|15794.8|262
1682006400000|2023-04-20 16:00:00|15798.6|15795.8|15792.6|15789.8|15798.6|15795.8|15792.6|15789.8|182
1682006700000|2023-04-20 16:05:00|15792.1|15789.3|15794.6|15791.8|15796.6|15793.8|15787.6|15784.8|185
1682007000000|2023-04-20 16:10:00|15795.1|15792.3|15801.6|15798.8|15802.1|15799.3|15794.6|15791.8|187
1682007300000|2023-04-20 16:15:00|15802.1|15799.3|15803.6|15800.8|15804.1|15801.3|15799.6|15796.8|97
1682007600000|2023-04-20 16:20:00|15803.1|15800.3|15804.6|15801.8|15805.6|15802.8|15800.6|15797.8|158
1682007900000|2023-04-20 16:25:00|15804.1|15801.3|15806.6|15803.8|15808.6|15805.8|15803.6|15800.8|184
1682008200000|2023-04-20 16:30:00|15806.1|15803.3|15813.6|15810.8|15814.6|15811.8|15805.1|15802.3|356
1682008500000|2023-04-20 16:35:00|15813.1|15810.3|15810.1|15807.3|15816.6|15813.8|15809.6|15806.8|272
1682008800000|2023-04-20 16:40:00|15810.6|15807.8|15816.6|15813.8|15818.1|15815.3|15809.6|15806.8|162
1682009100000|2023-04-20 16:45:00|15817.1|15814.3|15817.6|15814.8|15820.1|15817.3|15815.6|15812.8|120
1682009400000|2023-04-20 16:50:00|15818.1|15815.3|15822.6|15819.8|15823.6|15820.8|15817.6|15814.8|249
1682009700000|2023-04-20 16:55:00|15822.1|15819.3|15822.6|15819.8|15824.6|15821.8|15820.6|15817.8|195
1682010000000|2023-04-20 17:00:00|15823.1|15820.3|15822.1|15819.3|15823.6|15820.8|15819.6|15816.8|171
1682010300000|2023-04-20 17:05:00|15822.6|15819.8|15821.6|15818.8|15824.6|15821.8|15820.1|15817.3|186
1682010600000|2023-04-20 17:10:00|15821.1|15818.3|15824.6|15821.8|15825.1|15822.3|15820.6|15817.8|144
1682010900000|2023-04-20 17:15:00|15824.1|15821.3|15825.6|15822.8|15826.1|15823.3|15823.1|15820.3|146
1682011200000|2023-04-20 17:20:00|15825.1|15822.3|15825.6|15822.8|15825.6|15822.8|15822.6|15819.8|160
1682011500000|2023-04-20 17:25:00|15826.6|15823.8|15826.6|15823.8|15828.1|15825.3|15824.6|15821.8|81
1682011800000|2023-04-20 17:30:00|15827.1|15824.3|15827.6|15824.8|15828.6|15825.8|15824.6|15821.8|202
1682012100000|2023-04-20 17:35:00|15828.1|15825.3|15823.1|15820.3|15830.6|15827.8|15822.6|15819.8|156
1682012400000|2023-04-20 17:40:00|15822.6|15819.8|15822.6|15819.8|15823.6|15820.8|15818.6|15815.8|164
1682012700000|2023-04-20 17:45:00|15823.1|15820.3|15821.6|15818.8|15824.6|15821.8|15821.1|15818.3|54
1682013000000|2023-04-20 17:50:00|15821.1|15818.3|15828.6|15825.8|15830.1|15827.3|15819.6|15816.8|109
1682013300000|2023-04-20 17:55:00|15829.1|15826.3|15817.1|15814.3|15829.6|15826.8|15816.6|15813.8|149
1682013600000|2023-04-20 18:00:00|15816.6|15813.8|15815.1|15812.3|15818.1|15815.3|15812.6|15809.8|258
1682013900000|2023-04-20 18:05:00|15815.6|15812.8|15812.6|15809.8|15818.6|15815.8|15809.6|15806.8|153
1682014200000|2023-04-20 18:10:00|15812.1|15809.3|15811.6|15808.8|15815.6|15812.8|15810.6|15807.8|77
1682014500000|2023-04-20 18:15:00|15811.1|15808.3|15808.6|15805.8|15812.6|15809.8|15805.6|15802.8|110
1682014800000|2023-04-20 18:20:00|15808.1|15805.3|15809.1|15806.3|15812.6|15809.8|15805.6|15802.8|124
1682015100000|2023-04-20 18:25:00|15809.6|15806.8|15806.1|15803.3|15810.6|15807.8|15804.6|15801.8|104
1682015400000|2023-04-20 18:30:00|15806.6|15803.8|15799.6|15796.8|15807.6|15804.8|15797.6|15794.8|242
1682015700000|2023-04-20 18:35:00|15799.1|15796.3|15794.6|15791.8|15799.6|15796.8|15791.6|15788.8|180
1682016000000|2023-04-20 18:40:00|15793.6|15790.8|15789.1|15786.3|15793.6|15790.8|15784.6|15781.8|200
1682016300000|2023-04-20 18:45:00|15789.6|15786.8|15786.6|15783.8|15794.1|15791.3|15785.6|15782.8|194
1682016600000|2023-04-20 18:50:00|15786.1|15783.3|15791.6|15788.8|15792.6|15789.8|15785.6|15782.8|122
1682016900000|2023-04-20 18:55:00|15791.1|15788.3|15793.1|15790.3|15794.6|15791.8|15789.6|15786.8|137
1682017200000|2023-04-20 19:00:00|15793.6|15790.8|15786.6|15783.8|15796.6|15793.8|15784.6|15781.8|154
1682017500000|2023-04-20 19:05:00|15786.1|15783.3|15787.6|15784.8|15788.6|15785.8|15783.6|15780.8|143
1682017800000|2023-04-20 19:10:00|15787.1|15784.3|15783.6|15780.8|15787.1|15784.3|15780.6|15777.8|423
1682018100000|2023-04-20 19:15:00|15783.1|15780.3|15778.6|15775.8|15783.6|15780.8|15776.6|15773.8|328
1682018400000|2023-04-20 19:20:00|15778.1|15775.3|15778.1|15775.3|15781.6|15778.8|15775.1|15772.3|228
1682018700000|2023-04-20 19:25:00|15777.6|15774.8|15774.6|15771.8|15781.6|15778.8|15771.6|15768.8|198
1682019000000|2023-04-20 19:30:00|15775.1|15772.3|15783.6|15780.8|15786.1|15783.3|15775.1|15772.3|217
1682019300000|2023-04-20 19:35:00|15784.1|15781.3|15783.1|15780.3|15784.6|15781.8|15776.6|15773.8|114
1682019600000|2023-04-20 19:40:00|15783.6|15780.8|15778.6|15775.8|15784.1|15781.3|15778.6|15775.8|95
1682019900000|2023-04-20 19:45:00|15778.1|15775.3|15779.6|15776.8|15781.6|15778.8|15775.6|15772.8|231
1682020200000|2023-04-20 19:50:00|15776.6|15773.8|15791.6|15788.8|15792.1|15789.3|15772.6|15769.8|303
1682020500000|2023-04-20 19:55:00|15792.1|15789.3|15800.6|15797.8|15801.1|15798.3|15791.6|15788.8|462
1682020800000|2023-04-20 20:00:00|15800.1|15797.3|15807.3|15800.3|15816.5|15809.5|15798.8|15791.8|11
1682021100000|2023-04-20 20:05:00|15808.3|15801.3|15794|15787|15808.3|15801.3|15792.9|15785.9|0
1682021400000|2023-04-20 20:10:00|15794.9|15787.9|15792.3|15785.3|15799|15792|15791.1|15784.1|0
1682021700000|2023-04-20 20:15:00|15792.2|15785.2|15795|15788|15796|15789|15792.2|15785.2|0
1682022000000|2023-04-20 20:20:00|15796|15789|15796.5|15789.5|15797|15790|15791.7|15784.7|0
1682022300000|2023-04-20 20:25:00|15795.6|15788.6|15794.6|15787.6|15795.6|15788.6|15790.8|15783.8|0
1682022600000|2023-04-20 20:30:00|15794.5|15787.5|15791.7|15784.7|15794.5|15787.5|15790.7|15783.7|0
1682022900000|2023-04-20 20:35:00|15793|15786|15792.1|15785.1|15795|15788|15790.2|15783.2|0
1682023200000|2023-04-20 20:40:00|15791.1|15784.1|15790.2|15783.2|15792.8|15785.8|15789.2|15782.2|0
1682023500000|2023-04-20 20:45:00|15791.2|15784.2|15790.3|15783.3|15794|15787|15789.4|15782.4|0
1682023800000|2023-04-20 20:50:00|15791.3|15784.3|15786.4|15779.4|15795.1|15788.1|15786.4|15779.4|0
1682024100000|2023-04-20 20:55:00|15787.3|15780.3|15787.8|15780.8|15788.5|15781.5|15786.3|15779.3|0
1682024400000|2023-04-20 21:00:00|15787.9|15780.9|15788.8|15781.8|15789.2|15782.2|15787.8|15780.8|0
1682024700000|2023-04-20 21:05:00|15788.9|15781.9|15789.7|15782.7|15789.7|15782.7|15788.7|15781.7|0
1682025000000|2023-04-20 21:10:00|15789.5|15782.5|15789|15782|15789.8|15782.8|15788.4|15781.4|0
1682025300000|2023-04-20 21:15:00|15789.1|15782.1|15787.3|15780.3|15789.1|15782.1|15787.1|15780.1|0
1682025600000|2023-04-20 21:20:00|15787.6|15780.6|15787.3|15780.3|15788|15781|15787.3|15780.3|0
1682026200000|2023-04-20 21:30:00|15787.1|15780.1|15786.3|15779.3|15787.1|15780.1|15786.3|15779.3|0
1682026500000|2023-04-20 21:35:00|15786.4|15779.4|15786.5|15779.5|15786.5|15779.5|15785.7|15778.7|0
1682026800000|2023-04-20 21:40:00|15785.7|15778.7|15784.8|15777.8|15785.7|15778.7|15784.8|15777.8|0
1682027100000|2023-04-20 21:45:00|15784.7|15777.7|15784.7|15777.7|15784.9|15777.9|15784.6|15777.6|0
1682027400000|2023-04-20 21:50:00|15784.8|15777.8|15784.7|15777.7|15785|15778|15784.7|15777.7|0
1682027700000|2023-04-20 21:55:00|15784.3|15777.3|15784.4|15777.4|15784.4|15777.4|15784.2|15777.2|0
1682028000000|2023-04-20 22:00:00|15786.2|15779.2|15782.7|15775.7|15787.2|15780.2|15780.8|15773.8|0
1682028300000|2023-04-20 22:05:00|15782.8|15775.8|15785.7|15778.7|15786.1|15779.1|15782.8|15775.8|0
1682028600000|2023-04-20 22:10:00|15784.7|15777.7|15781|15774|15784.7|15777.7|15780|15773|0
1682028900000|2023-04-20 22:15:00|15781.9|15774.9|15779.1|15772.1|15781.9|15774.9|15778.1|15771.1|0
1682029200000|2023-04-20 22:20:00|15780|15773|15782|15775|15783.9|15776.9|15780|15773|0
1682029500000|2023-04-20 22:25:00|15783|15776|15784.9|15777.9|15784.9|15777.9|15782|15775|0
1682029800000|2023-04-20 22:30:00|15783.9|15776.9|15782.9|15775.9|15784.8|15777.8|15782|15775|0
1682030100000|2023-04-20 22:35:00|15782|15775|15782.9|15775.9|15783.9|15776.9|15782|15775|0
1682030400000|2023-04-20 22:40:00|15783.9|15776.9|15781|15774|15783.9|15776.9|15779.1|15772.1|0
1682030700000|2023-04-20 22:45:00|15782|15775|15781|15774|15782|15775|15781|15774|0
1682031000000|2023-04-20 22:50:00|15780|15773|15782.9|15775.9|15782.9|15775.9|15780|15773|0
1682031300000|2023-04-20 22:55:00|15782|15775|15782.4|15775.4|15782.9|15775.9|15782|15775|0
1682031600000|2023-04-20 23:00:00|15782.9|15775.9|15788.8|15781.8|15790.7|15783.7|15782|15775|0
1682031900000|2023-04-20 23:05:00|15789.8|15782.8|15786.9|15779.9|15789.8|15782.8|15785.9|15778.9|0
1682032200000|2023-04-20 23:10:00|15785.9|15778.9|15787.9|15780.9|15789.8|15782.8|15785.9|15778.9|0
1682032500000|2023-04-20 23:15:00|15788.8|15781.8|15786.4|15779.4|15790|15783|15786.4|15779.4|0
1682032800000|2023-04-20 23:20:00|15786.7|15779.7|15784.6|15777.6|15787.6|15780.6|15783.6|15776.6|0
1682033100000|2023-04-20 23:25:00|15785.1|15778.1|15786.7|15779.7|15786.7|15779.7|15783.6|15776.6|0
1682033400000|2023-04-20 23:30:00|15787.7|15780.7|15787.8|15780.8|15788.8|15781.8|15787.7|15780.7|0
1682033700000|2023-04-20 23:35:00|15786.9|15779.9|15786.9|15779.9|15786.9|15779.9|15785|15778|0
1682034000000|2023-04-20 23:40:00|15785.9|15778.9|15777.4|15770.4|15786.1|15779.1|15777.4|15770.4|0
1682034300000|2023-04-20 23:45:00|15779.4|15772.4|15776.6|15769.6|15781.3|15774.3|15775.7|15768.7|0
1682034600000|2023-04-20 23:50:00|15775.7|15768.7|15776.6|15769.6|15778|15771|15775.7|15768.7|0
1682034900000|2023-04-20 23:55:00|15775.6|15768.6|15777.4|15770.4|15779.3|15772.3|15773.6|15766.6|0
1682035200000|2023-04-21 00:00:00|15776.4|15769.4|15782.4|15775.4|15783.3|15776.3|15774.5|15767.5|0
1682035500000|2023-04-21 00:05:00|15781.4|15774.4|15783.4|15776.4|15785.3|15778.3|15780.4|15773.4|0
1682035800000|2023-04-21 00:10:00|15782.4|15775.4|15785.4|15778.4|15787.3|15780.3|15781.5|15774.5|0
1682036100000|2023-04-21 00:15:00|15786.3|15779.3|15789.7|15784.7|15798.2|15793.2|15785.2|15779.3|85
1682036400000|2023-04-21 00:20:00|15790.2|15785.2|15781.2|15776.2|15790.2|15785.2|15781.2|15776.2|12
1682036700000|2023-04-21 00:25:00|15781.7|15776.7|15786.2|15781.2|15786.2|15781.2|15778.7|15773.7|33
1682037000000|2023-04-21 00:30:00|15785.7|15780.7|15788.7|15783.7|15791.2|15786.2|15782.7|15777.7|9
1682037300000|2023-04-21 00:35:00|15789.2|15784.2|15794.2|15789.2|15796.2|15791.2|15787.2|15782.2|10
1682037600000|2023-04-21 00:40:00|15794.7|15789.7|15795.2|15790.2|15797.2|15792.2|15793.7|15788.7|38
1682037900000|2023-04-21 00:45:00|15794.7|15789.7|15795.2|15790.2|15796.7|15791.7|15792.7|15787.7|10
1682038200000|2023-04-21 00:50:00|15795.7|15790.7|15803.2|15798.2|15804.2|15799.2|15794.2|15789.2|14
1682038500000|2023-04-21 00:55:00|15803.7|15798.7|15806.2|15801.2|15806.2|15801.2|15797.7|15792.7|18
1682038800000|2023-04-21 01:00:00|15806.7|15801.7|15802.2|15797.2|15807.2|15802.2|15802.2|15797.2|12
1682039100000|2023-04-21 01:05:00|15801.7|15796.7|15799.2|15794.2|15802.2|15797.2|15797.2|15792.2|4
1682039400000|2023-04-21 01:10:00|15798.7|15793.7|15796.7|15791.7|15799.2|15794.2|15795.7|15790.7|8
1682039700000|2023-04-21 01:15:00|15797.2|15792.2|15794.7|15789.7|15798.2|15793.2|15794.2|15789.2|16
1682040000000|2023-04-21 01:20:00|15794.2|15789.2|15797.2|15792.2|15798.2|15793.2|15792.2|15787.2|9
1682040300000|2023-04-21 01:25:00|15797.7|15792.7|15794.2|15789.2|15799.2|15794.2|15794.2|15789.2|10
1682040600000|2023-04-21 01:30:00|15794.7|15789.7|15791.7|15786.7|15795.2|15790.2|15789.2|15784.2|15
1682040900000|2023-04-21 01:35:00|15791.2|15786.2|15792.2|15787.2|15794.2|15789.2|15788.7|15783.7|15
1682041200000|2023-04-21 01:40:00|15791.7|15786.7|15796.7|15791.7|15796.7|15791.7|15791.7|15786.7|9
1682041500000|2023-04-21 01:45:00|15797.2|15792.2|15802.2|15797.2|15802.2|15797.2|15795.7|15790.7|23
1682041800000|2023-04-21 01:50:00|15801.7|15796.7|15797.2|15792.2|15803.2|15798.2|15797.2|15792.2|14
1682042100000|2023-04-21 01:55:00|15796.7|15791.7|15797.2|15792.2|15800.2|15795.2|15796.2|15791.2|2
1682042400000|2023-04-21 02:00:00|15796.7|15791.7|15796.7|15791.7|15797.2|15792.2|15794.2|15789.2|6
1682042700000|2023-04-21 02:05:00|15796.2|15791.2|15795.2|15790.2|15797.2|15792.2|15795.2|15790.2|5
1682043000000|2023-04-21 02:10:00|15795.7|15790.7|15793.2|15788.2|15799.7|15794.7|15793.2|15788.2|5
1682043300000|2023-04-21 02:15:00|15792.7|15787.7|15796.2|15791.2|15797.2|15792.2|15792.2|15787.2|5
1682043600000|2023-04-21 02:20:00|15795.7|15790.7|15796.7|15791.7|15797.2|15792.2|15794.2|15789.2|6
1682043900000|2023-04-21 02:25:00|15796.2|15791.2|15791.2|15786.2|15797.2|15792.2|15791.2|15786.2|5
1682044200000|2023-04-21 02:30:00|15790.7|15785.7|15791.7|15786.7|15794.2|15789.2|15789.2|15784.2|8
1682044500000|2023-04-21 02:35:00|15792.2|15787.2|15794.2|15789.2|15794.2|15789.2|15792.2|15787.2|4
1682044800000|2023-04-21 02:40:00|15793.7|15788.7|15794.2|15789.2|15795.2|15790.2|15792.7|15787.7|8
1682045100000|2023-04-21 02:45:00|15793.7|15788.7|15794.2|15789.2|15795.2|15790.2|15792.7|15787.7|1
1682045400000|2023-04-21 02:50:00|15793.7|15788.7|15790.7|15785.7|15794.7|15789.7|15790.7|15785.7|0
1682045700000|2023-04-21 02:55:00|15790.2|15785.2|15794.2|15789.2|15794.2|15789.2|15790.2|15785.2|6
1682046000000|2023-04-21 03:00:00|15794.7|15789.7|15796.2|15791.2|15796.2|15791.2|15794.2|15789.2|3
1682046300000|2023-04-21 03:05:00|15796.7|15791.7|15798.2|15793.2|15798.7|15793.7|15796.2|15791.2|2
1682046600000|2023-04-21 03:10:00|15798.7|15793.7|15801.2|15796.2|15801.2|15796.2|15798.2|15793.2|1
1682046900000|2023-04-21 03:15:00|15800.7|15795.7|15800.2|15795.2|15801.2|15796.2|15798.7|15793.7|5
1682047200000|2023-04-21 03:20:00|15800.7|15795.7|15799.2|15794.2|15801.2|15796.2|15796.2|15791.2|11
1682047500000|2023-04-21 03:25:00|15798.7|15793.7|15795.2|15790.2|15799.2|15794.2|15793.7|15788.7|3
1682047800000|2023-04-21 03:30:00|15794.7|15789.7|15796.2|15791.2|15797.2|15792.2|15794.2|15789.2|3
1682048100000|2023-04-21 03:35:00|15796.7|15791.7|15794.2|15789.2|15797.2|15792.2|15793.7|15788.7|3
1682048400000|2023-04-21 03:40:00|15794.7|15789.7|15793.2|15788.2|15796.2|15791.2|15793.2|15788.2|5
1682048700000|2023-04-21 03:45:00|15792.7|15787.7|15794.2|15789.2|15794.2|15789.2|15792.2|15787.2|3
1682049000000|2023-04-21 03:50:00|15794.7|15789.7|15794.7|15789.7|15795.2|15790.2|15794.2|15789.2|3
1682049300000|2023-04-21 03:55:00|15795.2|15790.2|15795.2|15790.2|15796.2|15791.2|15795.2|15790.2|10
1682049600000|2023-04-21 04:00:00|15795.7|15790.7|15791.7|15786.7|15796.2|15791.2|15791.7|15786.7|9
1682049900000|2023-04-21 04:05:00|15792.2|15787.2|15792.7|15787.7|15793.2|15788.2|15791.7|15786.7|5
1682050200000|2023-04-21 04:10:00|15792.2|15787.2|15791.2|15786.2|15793.2|15788.2|15790.7|15785.7|3
1682050500000|2023-04-21 04:15:00|15790.7|15785.7|15790.2|15785.2|15791.2|15786.2|15789.2|15784.2|3
1682050800000|2023-04-21 04:20:00|15789.7|15784.7|15786.2|15781.2|15790.2|15785.2|15785.2|15780.2|2
1682051100000|2023-04-21 04:25:00|15786.7|15781.7|15784.7|15779.7|15786.7|15781.7|15783.7|15778.7|7
1682051400000|2023-04-21 04:30:00|15784.2|15779.2|15781.7|15776.7|15784.7|15779.7|15780.7|15775.7|43
1682051700000|2023-04-21 04:35:00|15781.2|15776.2|15781.7|15776.7|15784.2|15779.2|15781.2|15776.2|7
1682052000000|2023-04-21 04:40:00|15782.2|15777.2|15783.7|15778.7|15784.2|15779.2|15782.2|15777.2|1
1682052300000|2023-04-21 04:45:00|15784.2|15779.2|15783.7|15778.7|15785.2|15780.2|15782.2|15777.2|5
1682052600000|2023-04-21 04:50:00|15783.2|15778.2|15783.7|15778.7|15783.7|15778.7|15782.2|15777.2|0
1682052900000|2023-04-21 04:55:00|15783.2|15778.2|15781.7|15776.7|15783.7|15778.7|15780.7|15775.7|16
1682053200000|2023-04-21 05:00:00|15782.7|15777.7|15790.2|15785.2|15790.2|15785.2|15781.2|15776.2|71
1682053500000|2023-04-21 05:05:00|15789.7|15784.7|15788.7|15783.7|15790.7|15785.7|15786.2|15781.2|50
1682053800000|2023-04-21 05:10:00|15788.2|15783.2|15786.2|15781.2|15788.7|15783.7|15782.7|15777.7|65
1682054100000|2023-04-21 05:15:00|15786.7|15781.7|15784.7|15779.7|15788.2|15783.2|15784.2|15779.2|39
1682054400000|2023-04-21 05:20:00|15784.2|15779.2|15785.2|15780.2|15786.2|15781.2|15782.7|15777.7|25
1682054700000|2023-04-21 05:25:00|15784.7|15779.7|15785.2|15780.2|15785.7|15780.7|15782.7|15777.7|15
1682055000000|2023-04-21 05:30:00|15784.7|15779.7|15785.2|15780.2|15787.7|15782.7|15783.2|15778.2|26
1682055300000|2023-04-21 05:35:00|15785.7|15780.7|15786.7|15781.7|15786.7|15781.7|15783.2|15778.2|7
1682055600000|2023-04-21 05:40:00|15787.7|15782.7|15788.7|15783.7|15789.2|15784.2|15785.7|15780.7|35
1682055900000|2023-04-21 05:45:00|15789.2|15784.2|15793.7|15788.7|15794.7|15789.7|15787.7|15782.7|26
1682056200000|2023-04-21 05:50:00|15794.2|15789.2|15793.7|15788.7|15795.7|15790.7|15791.2|15786.2|42
1682056500000|2023-04-21 05:55:00|15794.7|15789.7|15786.2|15781.2|15795.7|15790.7|15783.7|15778.7|89
1682056800000|2023-04-21 06:00:00|15785.1|15782.3|15791.1|15788.3|15797.1|15794.3|15779.1|15776.3|220
1682057100000|2023-04-21 06:05:00|15791.6|15788.8|15795.1|15792.3|15796.1|15793.3|15789.6|15786.8|120
1682057400000|2023-04-21 06:10:00|15795.6|15792.8|15792.1|15789.3|15795.6|15792.8|15786.6|15783.8|116
1682057700000|2023-04-21 06:15:00|15791.6|15788.8|15796.1|15793.3|15797.6|15794.8|15789.6|15786.8|61
1682058000000|2023-04-21 06:20:00|15795.6|15792.8|15791.6|15788.8|15796.6|15793.8|15790.6|15787.8|45
1682058300000|2023-04-21 06:25:00|15791.1|15788.3|15790.1|15787.3|15793.6|15790.8|15788.1|15785.3|76
1682058600000|2023-04-21 06:30:00|15789.6|15786.8|15785.6|15782.8|15789.6|15786.8|15779.6|15776.8|168
1682058900000|2023-04-21 06:35:00|15785.1|15782.3|15778.1|15775.3|15789.1|15786.3|15777.6|15774.8|106
1682059200000|2023-04-21 06:40:00|15778.6|15775.8|15784.6|15781.8|15785.6|15782.8|15778.6|15775.8|140
1682059500000|2023-04-21 06:45:00|15784.1|15781.3|15780.1|15777.3|15786.6|15783.8|15779.6|15776.8|93
1682059800000|2023-04-21 06:50:00|15780.6|15777.8|15779.1|15776.3|15782.6|15779.8|15779.1|15776.3|71
1682060100000|2023-04-21 06:55:00|15778.6|15775.8|15776.1|15773.3|15782.1|15779.3|15772.6|15769.8|309
1682060400000|2023-04-21 07:00:00|15775.4|15774|15794.4|15793|15794.4|15793|15770.9|15769.5|1629
1682060700000|2023-04-21 07:05:00|15793.9|15792.5|15796.4|15795|15802.4|15801|15784.9|15783.5|782
1682061000000|2023-04-21 07:10:00|15795.9|15794.5|15786.4|15785|15799.4|15798|15785.9|15784.5|457
1682061300000|2023-04-21 07:15:00|15785.9|15784.5|15793.9|15792.5|15798.4|15797|15785.4|15784|867
1682061600000|2023-04-21 07:20:00|15792.9|15791.5|15778.4|15777|15797.4|15796|15777.9|15776.5|577
1682061900000|2023-04-21 07:25:00|15777.9|15776.5|15750.9|15749.5|15778.4|15777|15750.4|15749|663
1682062200000|2023-04-21 07:30:00|15750.4|15749|15715.9|15714.5|15750.4|15749|15706.9|15705.5|1456
1682062500000|2023-04-21 07:35:00|15714.9|15713.5|15723.9|15722.5|15728.9|15727.5|15703.9|15702.5|915
1682062800000|2023-04-21 07:40:00|15724.4|15723|15720.4|15719|15730.9|15729.5|15714.9|15713.5|566
1682063100000|2023-04-21 07:45:00|15719.9|15718.5|15732.4|15731|15732.9|15731.5|15717.9|15716.5|391
1682063400000|2023-04-21 07:50:00|15731.9|15730.5|15770.2|15768.8|15778.2|15776.8|15731.4|15730|1054
1682063700000|2023-04-21 07:55:00|15770.7|15769.3|15770.2|15768.8|15779.7|15778.3|15766.2|15764.8|713
1682064000000|2023-04-21 08:00:00|15770.7|15769.3|15785.2|15783.8|15792.2|15790.8|15768.7|15767.3|784
1682064300000|2023-04-21 08:05:00|15784.7|15783.3|15780.2|15778.8|15795.7|15794.3|15773.7|15772.3|553
1682064600000|2023-04-21 08:10:00|15780.7|15779.3|15773.8|15772.4|15783.7|15782.3|15770.7|15769.3|284
1682064900000|2023-04-21 08:15:00|15773.3|15771.9|15775.8|15774.4|15778.8|15777.4|15772.8|15771.4|295
1682065200000|2023-04-21 08:20:00|15776.8|15775.4|15767.8|15766.4|15777.8|15776.4|15765.8|15764.4|318
1682065500000|2023-04-21 08:25:00|15768.3|15766.9|15760.3|15758.9|15774.8|15773.4|15759.3|15757.9|298
1682065800000|2023-04-21 08:30:00|15760.8|15759.4|15751.8|15750.4|15762.8|15761.4|15745.3|15743.9|601
1682066100000|2023-04-21 08:35:00|15752.3|15750.9|15753.8|15752.4|15757.8|15756.4|15746.8|15745.4|360
1682066400000|2023-04-21 08:40:00|15753.3|15751.9|15768.8|15767.4|15772.8|15771.4|15752.3|15750.9|320
1682066700000|2023-04-21 08:45:00|15768.3|15766.9|15758.8|15757.4|15770.3|15768.9|15757.3|15755.9|283
1682067000000|2023-04-21 08:50:00|15759.3|15757.9|15765.3|15763.9|15769.3|15767.9|15754.8|15753.4|329
1682067300000|2023-04-21 08:55:00|15764.8|15763.4|15760.8|15759.4|15766.8|15765.4|15758.8|15757.4|196
1682067600000|2023-04-21 09:00:00|15760.3|15758.9|15756.8|15755.4|15769.8|15768.4|15756.8|15755.4|375
1682067900000|2023-04-21 09:05:00|15756.3|15754.9|15753.3|15751.9|15762.8|15761.4|15752.8|15751.4|225
1682068200000|2023-04-21 09:10:00|15752.8|15751.4|15754.8|15753.4|15755.3|15753.9|15745.8|15744.4|226
1682068500000|2023-04-21 09:15:00|15754.3|15752.9|15760.3|15758.9|15762.8|15761.4|15753.8|15752.4|198
1682068800000|2023-04-21 09:20:00|15759.8|15758.4|15763.3|15761.9|15764.8|15763.4|15759.8|15758.4|141
1682069100000|2023-04-21 09:25:00|15762.8|15761.4|15766.3|15764.9|15767.3|15765.9|15759.3|15757.9|176
1682069400000|2023-04-21 09:30:00|15765.8|15764.4|15764.8|15763.4|15777.3|15775.9|15758.8|15757.4|484
1682069700000|2023-04-21 09:35:00|15764.3|15762.9|15773.8|15772.4|15777.8|15776.4|15764.3|15762.9|362
1682070000000|2023-04-21 09:40:00|15774.3|15772.9|15777.8|15776.4|15779.8|15778.4|15774.3|15772.9|177
1682070300000|2023-04-21 09:45:00|15777.3|15775.9|15777.8|15776.4|15777.8|15776.4|15768.8|15767.4|650
1682070600000|2023-04-21 09:50:00|15777.3|15775.9|15763.3|15761.9|15782.3|15780.9|15760.3|15758.9|705
1682070900000|2023-04-21 09:55:00|15762.8|15761.4|15752.3|15750.9|15763.3|15761.9|15747.8|15746.4|654
1682071200000|2023-04-21 10:00:00|15751.8|15750.4|15732.3|15730.9|15752.3|15750.9|15722.3|15720.9|900
1682071500000|2023-04-21 10:05:00|15731.8|15730.4|15746.8|15745.4|15750.3|15748.9|15731.3|15729.9|598
1682071800000|2023-04-21 10:10:00|15746.3|15744.9|15752.3|15750.9|15754.3|15752.9|15742.8|15741.4|451
1682072100000|2023-04-21 10:15:00|15751.8|15750.4|15755.8|15754.4|15758.3|15756.9|15750.3|15748.9|228
1682072400000|2023-04-21 10:20:00|15756.3|15754.9|15753.8|15752.4|15762.3|15760.9|15752.8|15751.4|301
1682072700000|2023-04-21 10:25:00|15753.3|15751.9|15740.3|15738.9|15753.8|15752.4|15736.3|15734.9|259
1682073000000|2023-04-21 10:30:00|15739.8|15738.4|15739.8|15738.4|15748.8|15747.4|15736.3|15734.9|359
1682073300000|2023-04-21 10:35:00|15739.3|15737.9|15744.8|15743.4|15748.3|15746.9|15738.8|15737.4|375
1682073600000|2023-04-21 10:40:00|15745.3|15743.9|15739.8|15738.4|15746.3|15744.9|15733.8|15732.4|195
1682073900000|2023-04-21 10:45:00|15739.3|15737.9|15735.3|15733.9|15741.8|15740.4|15730.8|15729.4|202
1682074200000|2023-04-21 10:50:00|15735.8|15734.4|15732.8|15731.4|15736.3|15734.9|15728.3|15726.9|449
1682074500000|2023-04-21 10:55:00|15732.3|15730.9|15736.8|15735.4|15736.8|15735.4|15727.8|15726.4|202
1682074800000|2023-04-21 11:00:00|15735.3|15733.9|15739.3|15737.9|15739.3|15737.9|15723.8|15722.4|1463
1682075100000|2023-04-21 11:05:00|15738.8|15737.4|15737.8|15736.4|15750.8|15749.4|15735.8|15734.4|783
1682075400000|2023-04-21 11:10:00|15737.3|15735.9|15748.3|15746.9|15748.8|15747.4|15735.3|15733.9|228
1682075700000|2023-04-21 11:15:00|15747.8|15746.4|15751.8|15750.4|15756.3|15754.9|15745.8|15744.4|566
1682076000000|2023-04-21 11:20:00|15752.3|15750.9|15747.3|15745.9|15754.8|15753.4|15740.8|15739.4|283
1682076300000|2023-04-21 11:25:00|15746.8|15745.4|15743.3|15741.9|15750.8|15749.4|15740.8|15739.4|155
1682076600000|2023-04-21 11:30:00|15742.8|15741.4|15746.3|15744.9|15750.8|15749.4|15742.8|15741.4|128
1682076900000|2023-04-21 11:35:00|15746.8|15745.4|15750.8|15749.4|15756.3|15754.9|15746.3|15744.9|178
1682077200000|2023-04-21 11:40:00|15751.6|15750.2|15753.1|15751.7|15755.1|15753.7|15749.6|15748.2|211
1682077500000|2023-04-21 11:45:00|15752.6|15751.2|15750.6|15749.2|15752.6|15751.2|15747.6|15746.2|101
1682077800000|2023-04-21 11:50:00|15751.1|15749.7|15749.6|15748.2|15755.1|15753.7|15749.1|15747.7|213
1682078100000|2023-04-21 11:55:00|15750.6|15749.2|15753.6|15752.2|15754.6|15753.2|15749.6|15748.2|141
1682078400000|2023-04-21 12:00:00|15753.1|15751.7|15752.6|15751.2|15758.6|15757.2|15750.6|15749.2|214
1682078700000|2023-04-21 12:05:00|15752.1|15750.7|15763.6|15762.2|15764.6|15763.2|15748.6|15747.2|237
1682079000000|2023-04-21 12:10:00|15764.1|15762.7|15766.6|15765.2|15769.6|15768.2|15762.6|15761.2|222
1682079300000|2023-04-21 12:15:00|15767.1|15765.7|15764.6|15763.2|15767.6|15766.2|15760.6|15759.2|139
1682079600000|2023-04-21 12:20:00|15764.1|15762.7|15766.6|15765.2|15771.1|15769.7|15760.6|15759.2|252
1682079900000|2023-04-21 12:25:00|15766.1|15764.7|15772.6|15771.2|15773.1|15771.7|15765.1|15763.7|214
1682080200000|2023-04-21 12:30:00|15773.1|15771.7|15779.6|15778.2|15780.1|15778.7|15768.1|15766.7|353
1682080500000|2023-04-21 12:35:00|15779.1|15777.7|15778.1|15776.7|15783.6|15782.2|15776.6|15775.2|253
1682080800000|2023-04-21 12:40:00|15777.6|15776.2|15783.1|15781.7|15783.1|15781.7|15776.6|15775.2|139
1682081100000|2023-04-21 12:45:00|15783.6|15782.2|15780.6|15779.2|15787.1|15785.7|15779.6|15778.2|210
1682081400000|2023-04-21 12:50:00|15781.1|15779.7|15786.1|15784.7|15788.6|15787.2|15779.6|15778.2|172
1682081700000|2023-04-21 12:55:00|15785.6|15784.2|15792.6|15791.2|15795.6|15794.2|15785.6|15784.2|259
1682082000000|2023-04-21 13:00:00|15793.6|15792.2|15794.6|15793.2|15800.6|15799.2|15792.6|15791.2|333
1682082300000|2023-04-21 13:05:00|15794.1|15792.7|15805.1|15803.7|15808.6|15807.2|15793.6|15792.2|332
1682082600000|2023-04-21 13:10:00|15804.6|15803.2|15799.6|15798.2|15808.1|15806.7|15798.6|15797.2|404
1682082900000|2023-04-21 13:15:00|15800.1|15798.7|15809.6|15808.2|15811.6|15810.2|15799.1|15797.7|644
1682083200000|2023-04-21 13:20:00|15810.1|15808.7|15813.6|15812.2|15816.6|15815.2|15806.6|15805.2|398
1682083500000|2023-04-21 13:25:00|15814.1|15812.7|15808.6|15807.2|15818.6|15817.2|15806.6|15805.2|441
1682083800000|2023-04-21 13:30:00|15809.1|15807.7|15807.1|15805.7|15811.1|15809.7|15797.6|15796.2|657
1682084100000|2023-04-21 13:35:00|15806.6|15805.2|15814.1|15812.7|15817.1|15815.7|15803.6|15802.2|431
1682084400000|2023-04-21 13:40:00|15814.6|15813.2|15819.1|15817.7|15826.6|15825.2|15812.6|15811.2|426
1682084700000|2023-04-21 13:45:00|15818.6|15817.2|15838.1|15836.7|15839.1|15837.7|15813.1|15811.7|904
1682085000000|2023-04-21 13:50:00|15838.6|15837.2|15829.6|15828.2|15838.6|15837.2|15823.6|15822.2|800
1682085300000|2023-04-21 13:55:00|15829.1|15827.7|15821.1|15819.7|15835.6|15834.2|15817.6|15816.2|853
1682085600000|2023-04-21 14:00:00|15821.6|15820.2|15827.6|15826.2|15830.6|15829.2|15818.6|15817.2|563
1682085900000|2023-04-21 14:05:00|15827.1|15825.7|15845.6|15844.2|15848.6|15847.2|15826.6|15825.2|864
1682086200000|2023-04-21 14:10:00|15845.8|15844.4|15854.3|15852.9|15856.8|15855.4|15841.3|15839.9|813
1682086500000|2023-04-21 14:15:00|15854.8|15853.4|15869.8|15868.4|15870.3|15868.9|15848.8|15847.4|843
1682086800000|2023-04-21 14:20:00|15870.8|15869.4|15886.8|15885.4|15886.8|15885.4|15870.8|15869.4|1082
1682087100000|2023-04-21 14:25:00|15887.8|15886.4|15880.8|15879.4|15889.3|15887.9|15877.8|15876.4|789
1682087400000|2023-04-21 14:30:00|15881.3|15879.9|15894.8|15893.4|15900.3|15898.9|15879.8|15878.4|1491
1682087700000|2023-04-21 14:35:00|15894.3|15892.9|15883.8|15882.4|15902.3|15900.9|15882.8|15881.4|644
1682088000000|2023-04-21 14:40:00|15884.3|15882.9|15857.8|15856.4|15885.3|15883.9|15855.8|15854.4|1157
1682088300000|2023-04-21 14:45:00|15857.3|15855.9|15864.8|15863.4|15867.8|15866.4|15852.8|15851.4|658
1682088600000|2023-04-21 14:50:00|15864.3|15862.9|15865.8|15864.4|15870.8|15869.4|15861.8|15860.4|548
1682088900000|2023-04-21 14:55:00|15865.3|15863.9|15862.8|15861.4|15867.8|15866.4|15855.3|15853.9|416
1682089200000|2023-04-21 15:00:00|15863.8|15862.4|15879.8|15878.4|15880.8|15879.4|15858.8|15857.4|614
1682089500000|2023-04-21 15:05:00|15880.3|15878.9|15874.8|15873.4|15880.3|15878.9|15871.8|15870.4|319
1682089800000|2023-04-21 15:10:00|15875.3|15873.9|15877.8|15876.4|15880.8|15879.4|15872.8|15871.4|395
1682090100000|2023-04-21 15:15:00|15877.3|15875.9|15879.8|15878.4|15885.8|15884.4|15874.3|15872.9|386
1682090400000|2023-04-21 15:20:00|15879.3|15877.9|15874.3|15872.9|15880.3|15878.9|15873.8|15872.4|486
1682090700000|2023-04-21 15:25:00|15873.8|15872.4|15875.8|15874.4|15878.3|15876.9|15868.8|15867.4|976
1682091000000|2023-04-21 15:30:00|15875.3|15873.9|15885|15882.2|15888.5|15885.7|15875.3|15873.2|1283
1682091300000|2023-04-21 15:35:00|15884.5|15881.7|15884.5|15881.7|15886.5|15883.7|15879|15876.2|882
1682091600000|2023-04-21 15:40:00|15885|15882.2|15890.5|15887.7|15897.5|15894.7|15883.5|15880.7|631
1682091900000|2023-04-21 15:45:00|15889.5|15886.7|15876.5|15873.7|15893.5|15890.7|15875.5|15872.7|368
1682092200000|2023-04-21 15:50:00|15876|15873.2|15885.5|15882.7|15885.5|15882.7|15875.5|15872.7|219
1682092500000|2023-04-21 15:55:00|15886|15883.2|15894.5|15891.7|15897.5|15894.7|15885.5|15882.7|303
1682092800000|2023-04-21 16:00:00|15895|15892.2|15894.5|15891.7|15896.5|15893.7|15890|15887.2|198
1682093100000|2023-04-21 16:05:00|15895|15892.2|15892.5|15889.7|15899.5|15896.7|15890.5|15887.7|224
1682093400000|2023-04-21 16:10:00|15892|15889.2|15898.5|15895.7|15900|15897.2|15890.5|15887.7|207
1682093700000|2023-04-21 16:15:00|15899|15896.2|15901.5|15898.7|15903.5|15900.7|15894.5|15891.7|157
1682094000000|2023-04-21 16:20:00|15902|15899.2|15899.5|15896.7|15902.5|15899.7|15894.5|15891.7|201
1682094300000|2023-04-21 16:25:00|15899|15896.2|15891|15888.2|15900|15897.2|15890.5|15887.7|95
1682094600000|2023-04-21 16:30:00|15891.5|15888.7|15893.5|15890.7|15893.5|15890.7|15886.5|15883.7|217
1682094900000|2023-04-21 16:35:00|15893|15890.2|15893|15890.2|15895.5|15892.7|15890.5|15887.7|142
1682095200000|2023-04-21 16:40:00|15893.5|15890.7|15894.5|15891.7|15894.5|15891.7|15887.5|15884.7|123
1682095500000|2023-04-21 16:45:00|15894|15891.2|15895.5|15892.7|15898.5|15895.7|15893.5|15890.7|110
1682095800000|2023-04-21 16:50:00|15896|15893.2|15893.5|15890.7|15897.5|15894.7|15892|15889.2|93
1682096100000|2023-04-21 16:55:00|15894|15891.2|15894.5|15891.7|15897|15894.2|15893.5|15890.7|87
1682096400000|2023-04-21 17:00:00|15894|15891.2|15893.5|15890.7|15898.5|15895.7|15891.5|15888.7|95
1682096700000|2023-04-21 17:05:00|15894|15891.2|15897.5|15894.7|15899.5|15896.7|15894|15891.2|90
1682097000000|2023-04-21 17:10:00|15898|15895.2|15895.5|15892.7|15899.5|15896.7|15893.5|15890.7|61
1682097300000|2023-04-21 17:15:00|15896|15893.2|15893.5|15890.7|15897.5|15894.7|15891.5|15888.7|112
1682097600000|2023-04-21 17:20:00|15892.5|15889.7|15895|15892.2|15896.5|15893.7|15891.5|15888.7|98
1682097900000|2023-04-21 17:25:00|15895.5|15892.7|15899|15896.2|15899.5|15896.7|15895|15892.2|83
1682098200000|2023-04-21 17:30:00|15898.5|15895.7|15900.5|15897.7|15905.5|15902.7|15898.5|15895.7|157
1682098500000|2023-04-21 17:35:00|15901|15898.2|15904|15901.2|15906|15903.2|15900.5|15897.7|185
1682098800000|2023-04-21 17:40:00|15903.5|15900.7|15905.5|15902.7|15910.5|15907.7|15903.5|15900.7|233
1682099100000|2023-04-21 17:45:00|15906.5|15903.7|15909|15906.2|15910|15907.2|15905.5|15902.7|100
1682099400000|2023-04-21 17:50:00|15909.5|15906.7|15906|15903.2|15911|15908.2|15904.5|15901.7|80
1682099700000|2023-04-21 17:55:00|15906.5|15903.7|15908.5|15905.7|15909.5|15906.7|15904.5|15901.7|97
1682100000000|2023-04-21 18:00:00|15909|15906.2|15912.5|15909.7|15915.5|15912.7|15909|15906.2|148
1682100300000|2023-04-21 18:05:00|15913|15910.2|15911.5|15908.7|15913.5|15910.7|15909.5|15906.7|100
1682100600000|2023-04-21 18:10:00|15911|15908.2|15912.5|15909.7|15916.5|15913.7|15911|15908.2|76
1682100900000|2023-04-21 18:15:00|15913|15910.2|15908.5|15905.7|15914.5|15911.7|15908.5|15905.7|60
1682101200000|2023-04-21 18:20:00|15909|15906.2|15908.5|15905.7|15909.5|15906.7|15907|15904.2|68
1682101500000|2023-04-21 18:25:00|15908|15905.2|15907|15904.2|15908.5|15905.7|15905.5|15902.7|92
1682101800000|2023-04-21 18:30:00|15907.5|15904.7|15903.5|15900.7|15910.5|15907.7|15902.5|15899.7|174
1682102100000|2023-04-21 18:35:00|15903|15900.2|15902.5|15899.7|15903.5|15900.7|15899.5|15896.7|60
1682102400000|2023-04-21 18:40:00|15902|15899.2|15902.5|15899.7|15904.5|15901.7|15901.5|15898.7|52
1682102700000|2023-04-21 18:45:00|15903|15900.2|15906.5|15903.7|15906.5|15903.7|15900.5|15897.7|89
1682103000000|2023-04-21 18:50:00|15906|15903.2|15903.5|15900.7|15906|15903.2|15903.5|15900.7|32
1682103300000|2023-04-21 18:55:00|15903|15900.2|15907.5|15904.7|15907.5|15904.7|15902.5|15899.7|28
1682103600000|2023-04-21 19:00:00|15906.5|15903.7|15901.5|15898.7|15909.5|15906.7|15900.5|15897.7|118
1682103900000|2023-04-21 19:05:00|15902|15899.2|15898.5|15895.7|15902.5|15899.7|15895|15892.2|90
1682104200000|2023-04-21 19:10:00|15899|15896.2|15898|15895.2|15899.5|15896.7|15896|15893.2|54
1682104500000|2023-04-21 19:15:00|15897.5|15894.7|15901.5|15898.7|15902.5|15899.7|15897.5|15894.7|92
1682104800000|2023-04-21 19:20:00|15902.5|15899.7|15901.5|15898.7|15906.5|15903.7|15901.5|15898.7|83
1682105100000|2023-04-21 19:25:00|15902|15899.2|15903|15900.2|15903.5|15900.7|15898.5|15895.7|109
1682105400000|2023-04-21 19:30:00|15903.5|15900.7|15906.5|15903.7|15909|15906.2|15902|15899.2|146
1682105700000|2023-04-21 19:35:00|15906|15903.2|15905.5|15902.7|15910.5|15907.7|15905.5|15902.7|187
1682106000000|2023-04-21 19:40:00|15906.5|15903.7|15904.5|15901.7|15909|15906.2|15902|15899.2|103
1682106300000|2023-04-21 19:45:00|15904|15901.2|15906.5|15903.7|15909.5|15906.7|15900.5|15897.7|120
1682106600000|2023-04-21 19:50:00|15905.5|15902.7|15908.5|15905.7|15909.5|15906.7|15901.5|15898.7|243
1682106900000|2023-04-21 19:55:00|15908|15905.2|15906.5|15903.7|15909.5|15906.7|15903|15900.2|298
1682107200000|2023-04-21 20:00:00|15906|15903.2|15906|15899|15911.9|15904.9|15904.1|15897.1|18
1682107500000|2023-04-21 20:05:00|15907|15900|15905.5|15898.5|15907|15900|15902.6|15895.6|0
1682107800000|2023-04-21 20:10:00|15903.6|15896.6|15903.4|15896.4|15904.4|15897.4|15900.7|15893.7|0
1682108100000|2023-04-21 20:15:00|15902.4|15895.4|15903.8|15896.8|15903.8|15896.8|15901.5|15894.5|0
1682108400000|2023-04-21 20:20:00|15902.8|15895.8|15902.9|15895.9|15904.7|15897.7|15901.8|15894.8|0
1682108700000|2023-04-21 20:25:00|15901.9|15894.9|15900.8|15893.8|15903|15896|15899.8|15892.8|0
1682109000000|2023-04-21 20:30:00|15900.7|15893.7|15905.6|15898.6|15905.6|15898.6|15900.7|15893.7|0
1682109300000|2023-04-21 20:35:00|15904.6|15897.6|15903|15896|15905.6|15898.6|15901.7|15894.7|0
1682109600000|2023-04-21 20:40:00|15903.3|15896.3|15903.8|15896.8|15904.8|15897.8|15903.3|15896.3|0
1682109900000|2023-04-21 20:45:00|15904.1|15897.1|15903.1|15896.1|15904.1|15897.1|15903.1|15896.1|0
1682110200000|2023-04-21 20:50:00|15903.2|15896.2|15904.3|15897.3|15905.4|15898.4|15903.2|15896.2|0
1682110500000|2023-04-21 20:55:00|15904.2|15897.2|15904.1|15897.1|15904.7|15897.7|15901.8|15894.8|0
1682287800000|2023-04-23 22:10:00|15888.3|15881.3|15890.7|15883.7|15891.5|15884.5|15886.5|15879.5|0
1682288100000|2023-04-23 22:15:00|15889.7|15882.7|15884.8|15877.8|15892.6|15885.6|15883.7|15876.7|0
1682288400000|2023-04-23 22:20:00|15885.3|15878.3|15886.7|15879.7|15886.7|15879.7|15883.5|15876.5|0
1682288700000|2023-04-23 22:25:00|15885.7|15878.7|15886.9|15879.9|15888.5|15881.5|15885.2|15878.2|0
1682289000000|2023-04-23 22:30:00|15885.9|15878.9|15890.4|15883.4|15891.4|15884.4|15885.9|15878.9|0
1682289300000|2023-04-23 22:35:00|15890.9|15883.9|15888.6|15881.6|15891.4|15884.4|15887.6|15880.6|0
1682289600000|2023-04-23 22:40:00|15887.6|15880.6|15887.6|15880.6|15888.6|15881.6|15887.6|15880.6|0
1682289900000|2023-04-23 22:45:00|15887.1|15880.1|15889.5|15882.5|15889.5|15882.5|15886.6|15879.6|0
1682290200000|2023-04-23 22:50:00|15888.5|15881.5|15891.3|15884.3|15893.3|15886.3|15888.5|15881.5|0
1682290500000|2023-04-23 22:55:00|15892.3|15885.3|15892.3|15885.3|15892.3|15885.3|15891.4|15884.4|0
1682290800000|2023-04-23 23:00:00|15892.4|15885.4|15894.4|15887.4|15896.4|15889.4|15892.3|15885.3|0
1682291100000|2023-04-23 23:05:00|15893.5|15886.5|15894.7|15887.7|15896.2|15889.2|15893.3|15886.3|0
1682291400000|2023-04-23 23:10:00|15895.2|15888.2|15895.2|15888.2|15898|15891|15894.2|15887.2|0
1682291700000|2023-04-23 23:15:00|15894.2|15887.2|15894.1|15887.1|15895.2|15888.2|15894.1|15887.1|0
1682292000000|2023-04-23 23:20:00|15895.1|15888.1|15895.1|15888.1|15896.1|15889.1|15895|15888|0
1682292300000|2023-04-23 23:25:00|15894.1|15887.1|15894.1|15887.1|15894.1|15887.1|15893.1|15886.1|0
1682292600000|2023-04-23 23:30:00|15895|15888|15894.1|15887.1|15895.1|15888.1|15894.1|15887.1|0
1682292900000|2023-04-23 23:35:00|15893.6|15886.6|15891|15884|15893.6|15886.6|15891|15884|0
1682293200000|2023-04-23 23:40:00|15891.4|15884.4|15892.3|15885.3|15892.3|15885.3|15890.4|15883.4|0
1682293500000|2023-04-23 23:45:00|15891.8|15884.8|15895.1|15888.1|15896.2|15889.2|15891.8|15884.8|0
1682293800000|2023-04-23 23:50:00|15896|15889|15892.1|15885.1|15896|15889|15891.6|15884.6|0
1682294100000|2023-04-23 23:55:00|15891.6|15884.6|15891.1|15884.1|15892.1|15885.1|15890.2|15883.2|0
1682294400000|2023-04-24 00:00:00|15890.2|15883.2|15881.2|15874.2|15890.2|15883.2|15874.8|15867.8|0
1682294700000|2023-04-24 00:05:00|15880.2|15873.2|15878.4|15871.4|15881.2|15874.2|15876.5|15869.5|0
1682295000000|2023-04-24 00:10:00|15877.9|15870.9|15878.4|15871.4|15878.4|15871.4|15873.6|15866.6|0
1682295300000|2023-04-24 00:15:00|15875.3|15870.3|15863.1|15858.1|15875.3|15870.3|15861.8|15856.8|102
1682295600000|2023-04-24 00:20:00|15863.7|15858.7|15865|15860|15870|15865|15863.7|15858.7|41
1682295900000|2023-04-24 00:25:00|15865.5|15860.5|15867.5|15862.5|15869|15864|15865.5|15860.5|7
1682296200000|2023-04-24 00:30:00|15867|15862|15869|15864|15870|15865|15864.5|15859.5|22
1682296500000|2023-04-24 00:35:00|15868.5|15863.5|15862|15857|15870|15865|15861.5|15856.5|29
1682296800000|2023-04-24 00:40:00|15862.5|15857.5|15864|15859|15866.5|15861.5|15862.5|15857.5|31
1682297100000|2023-04-24 00:45:00|15863.5|15858.5|15865|15860|15865|15860|15860.5|15855.5|17
1682297400000|2023-04-24 00:50:00|15865.5|15860.5|15870|15865|15870.5|15865.5|15864|15859|12
1682297700000|2023-04-24 00:55:00|15869.5|15864.5|15870|15865|15870.5|15865.5|15868|15863|11
1682298000000|2023-04-24 01:00:00|15869.5|15864.5|15871.5|15866.5|15872.5|15867.5|15867|15862|16
1682298300000|2023-04-24 01:05:00|15872|15867|15873|15868|15873|15868|15870|15865|9
1682298600000|2023-04-24 01:10:00|15873.5|15868.5|15874|15869|15874|15869|15871|15866|38
1682298900000|2023-04-24 01:15:00|15874.5|15869.5|15874|15869|15876|15871|15873.5|15868.5|3
1682299200000|2023-04-24 01:20:00|15874.5|15869.5|15874|15869|15875.5|15870.5|15873.5|15868.5|8
1682299500000|2023-04-24 01:25:00|15873.5|15868.5|15873|15868|15875|15870|15872|15867|8
1682299800000|2023-04-24 01:30:00|15873.5|15868.5|15878|15873|15880|15875|15869.5|15864.5|43
1682300100000|2023-04-24 01:35:00|15878.5|15873.5|15878.5|15873.5|15884.5|15879.5|15878|15873|46
1682300400000|2023-04-24 01:40:00|15878|15873|15873.5|15868.5|15879|15874|15872.5|15867.5|27
1682300700000|2023-04-24 01:45:00|15874.5|15869.5|15878.5|15873.5|15880.5|15875.5|15874.5|15869.5|17
1682301000000|2023-04-24 01:50:00|15877.5|15872.5|15874|15869|15879|15874|15873.5|15868.5|25
1682301300000|2023-04-24 01:55:00|15874.5|15869.5|15869|15864|15877.5|15872.5|15869|15864|27
1682301600000|2023-04-24 02:00:00|15868.5|15863.5|15873|15868|15874|15869|15867|15862|16
1682301900000|2023-04-24 02:05:00|15872.5|15867.5|15873|15868|15873|15868|15870|15865|1
1682302200000|2023-04-24 02:10:00|15872.5|15867.5|15869.5|15864.5|15874|15869|15869.5|15864.5|15
1682302500000|2023-04-24 02:15:00|15869|15864|15873.5|15868.5|15875|15870|15868.5|15863.5|23
1682302800000|2023-04-24 02:20:00|15873|15868|15871|15866|15873.5|15868.5|15870.5|15865.5|13
1682303100000|2023-04-24 02:25:00|15871.5|15866.5|15873|15868|15873|15868|15870.5|15865.5|2
1682303400000|2023-04-24 02:30:00|15872.5|15867.5|15870|15865|15873|15868|15870|15865|7
1682303700000|2023-04-24 02:35:00|15869.5|15864.5|15867|15862|15869.5|15864.5|15863.5|15858.5|17
1682304000000|2023-04-24 02:40:00|15867.5|15862.5|15864|15859|15868.5|15863.5|15864|15859|13
1682304300000|2023-04-24 02:45:00|15863.5|15858.5|15864|15859|15866.5|15861.5|15863|15858|6
1682304600000|2023-04-24 02:50:00|15864.5|15859.5|15861.5|15856.5|15865|15860|15861.5|15856.5|4
1682304900000|2023-04-24 02:55:00|15861|15856|15864.5|15859.5|15867|15862|15861|15856|17
1682305200000|2023-04-24 03:00:00|15864|15859|15864.5|15859.5|15866|15861|15864|15859|22
1682305500000|2023-04-24 03:05:00|15865|15860|15866.5|15861.5|15867|15862|15863.5|15858.5|4
1682305800000|2023-04-24 03:10:00|15866|15861|15866|15861|15867|15862|15865|15860|6
1682306100000|2023-04-24 03:15:00|15866.5|15861.5|15865|15860|15868|15863|15864|15859|6
1682306400000|2023-04-24 03:20:00|15864.5|15859.5|15867|15862|15867.5|15862.5|15864|15859|4
1682306700000|2023-04-24 03:25:00|15867.5|15862.5|15866|15861|15867.5|15862.5|15865|15860|1
1682307000000|2023-04-24 03:30:00|15865.5|15860.5|15863|15858|15865.5|15860.5|15862|15857|1
1682307300000|2023-04-24 03:35:00|15862.5|15857.5|15862|15857|15863.5|15858.5|15861.5|15856.5|5
1682307600000|2023-04-24 03:40:00|15862.5|15857.5|15863|15858|15864.5|15859.5|15862|15857|3
1682307900000|2023-04-24 03:45:00|15863.5|15858.5|15863.5|15858.5|15864|15859|15863|15858|6
1682308200000|2023-04-24 03:50:00|15863|15858|15864|15859|15864.5|15859.5|15862.5|15857.5|4
1682308500000|2023-04-24 03:55:00|15863.5|15858.5|15864|15859|15864.5|15859.5|15863|15858|3
1682308800000|2023-04-24 04:00:00|15864.5|15859.5|15864|15859|15867|15862|15863.5|15858.5|20
1682309100000|2023-04-24 04:05:00|15863.5|15858.5|15866|15861|15866|15861|15863|15858|3
1682309400000|2023-04-24 04:10:00|15865.5|15860.5|15865.5|15860.5|15865.5|15860.5|15864|15859|6
1682309700000|2023-04-24 04:15:00|15866|15861|15862|15857|15866|15861|15862|15857|5
1682310000000|2023-04-24 04:20:00|15862.5|15857.5|15863|15858|15863.5|15858.5|15862|15857|4
1682310300000|2023-04-24 04:25:00|15863.5|15858.5|15865|15860|15865.5|15860.5|15863|15858|2
1682310600000|2023-04-24 04:30:00|15865.5|15860.5|15865|15860|15865.5|15860.5|15864|15859|3
1682310900000|2023-04-24 04:35:00|15865.5|15860.5|15863|15858|15865.5|15860.5|15862.5|15857.5|5
1682311200000|2023-04-24 04:40:00|15862.5|15857.5|15862.5|15857.5|15863|15858|15861|15856|6
1682311500000|2023-04-24 04:45:00|15862|15857|15862.5|15857.5|15862.5|15857.5|15860.5|15855.5|14
1682311800000|2023-04-24 04:50:00|15863.5|15858.5|15862|15857|15863.5|15858.5|15860.5|15855.5|5
1682312100000|2023-04-24 04:55:00|15862.5|15857.5|15861.5|15856.5|15862.5|15857.5|15859.5|15854.5|22
1682312400000|2023-04-24 05:00:00|15861|15856|15855.5|15850.5|15864|15859|15854.5|15849.5|70
1682312700000|2023-04-24 05:05:00|15855|15850|15850.5|15845.5|15855.5|15850.5|15848|15843|67
1682313000000|2023-04-24 05:10:00|15851|15846|15856.5|15851.5|15857|15852|15851|15846|23
1682313300000|2023-04-24 05:15:00|15856|15851|15855|15850|15856.5|15851.5|15853.5|15848.5|21
1682313600000|2023-04-24 05:20:00|15854.5|15849.5|15857.5|15852.5|15858|15853|15853.5|15848.5|36
1682313900000|2023-04-24 05:25:00|15858|15853|15856|15851|15859.5|15854.5|15855|15850|42
1682314200000|2023-04-24 05:30:00|15855.5|15850.5|15852|15847|15857.5|15852.5|15851.5|15846.5|41
1682314500000|2023-04-24 05:35:00|15852.5|15847.5|15846.5|15841.5|15854|15849|15846.5|15841.5|54
1682314800000|2023-04-24 05:40:00|15845.5|15840.5|15842|15837|15845.5|15840.5|15840|15835|103
1682315100000|2023-04-24 05:45:00|15842.5|15837.5|15840.5|15835.5|15844.5|15839.5|15836.5|15831.5|76
1682315400000|2023-04-24 05:50:00|15841|15836|15845.5|15840.5|15846.5|15841.5|15840.5|15835.5|30
1682315700000|2023-04-24 05:55:00|15845|15840|15839|15834|15846.5|15841.5|15837|15832|52
1682316000000|2023-04-24 06:00:00|15837.9|15835.1|15846.9|15844.1|15849.9|15847.1|15830.4|15827.6|454
1682316300000|2023-04-24 06:05:00|15847.4|15844.6|15844.4|15841.6|15850.9|15848.1|15839.4|15836.6|340
1682316600000|2023-04-24 06:10:00|15843.9|15841.1|15842.9|15840.1|15845.4|15842.6|15840.4|15837.6|130
1682316900000|2023-04-24 06:15:00|15843.4|15840.6|15844.9|15842.1|15849.4|15846.6|15842.9|15840.1|141
1682317200000|2023-04-24 06:20:00|15844.4|15841.6|15849.4|15846.6|15849.4|15846.6|15844.4|15841.6|143
1682317500000|2023-04-24 06:25:00|15849.9|15847.1|15850.9|15848.1|15853.4|15850.6|15847.4|15844.6|187
1682317800000|2023-04-24 06:30:00|15850.4|15847.6|15848.4|15845.6|15850.4|15847.6|15841.4|15838.6|164
1682318100000|2023-04-24 06:35:00|15847.9|15845.1|15847.9|15845.1|15851.4|15848.6|15847.4|15844.6|86
1682318400000|2023-04-24 06:40:00|15848.4|15845.6|15845.9|15843.1|15848.4|15845.6|15841.4|15838.6|115
1682318700000|2023-04-24 06:45:00|15845.4|15842.6|15844.9|15842.1|15852.4|15849.6|15841.9|15839.1|223
1682319000000|2023-04-24 06:50:00|15845.4|15842.6|15843.4|15840.6|15848.4|15845.6|15843.4|15840.6|85
1682319300000|2023-04-24 06:55:00|15844.4|15841.6|15848.4|15845.6|15849.4|15846.6|15842.4|15839.6|249
1682319600000|2023-04-24 07:00:00|15847.7|15846.3|15861.7|15860.3|15870.2|15868.8|15846.2|15844.8|1576
1682319900000|2023-04-24 07:05:00|15862.2|15860.8|15852.7|15851.3|15865.7|15864.3|15846.7|15845.3|656
1682320200000|2023-04-24 07:10:00|15852.2|15850.8|15832.7|15831.3|15852.2|15850.8|15828.7|15827.3|676
1682320500000|2023-04-24 07:15:00|15832.2|15830.8|15836.7|15835.3|15855.2|15853.8|15831.2|15829.8|592
1682320800000|2023-04-24 07:20:00|15837.2|15835.8|15864.2|15862.8|15865.7|15864.3|15835.2|15833.8|512
1682321100000|2023-04-24 07:25:00|15864.7|15863.3|15857.7|15856.3|15865.7|15864.3|15852.2|15850.8|349
1682321400000|2023-04-24 07:30:00|15858.2|15856.8|15856.7|15855.3|15866.7|15865.3|15851.7|15850.3|359
1682321700000|2023-04-24 07:35:00|15856.2|15854.8|15862.2|15860.8|15863.7|15862.3|15853.2|15851.8|256
1682322000000|2023-04-24 07:40:00|15861.7|15860.3|15867.1|15865.7|15871.6|15870.2|15858.2|15856.8|278
1682322300000|2023-04-24 07:45:00|15867.6|15866.2|15875.1|15873.7|15880.1|15878.7|15860.6|15859.2|398
1682322600000|2023-04-24 07:50:00|15874.6|15873.2|15877.1|15875.7|15879.6|15878.2|15869.6|15868.2|268
1682322900000|2023-04-24 07:55:00|15876.6|15875.2|15875.1|15873.7|15877.1|15875.7|15870.1|15868.7|215
1682323200000|2023-04-24 08:00:00|15875.6|15874.2|15875.6|15874.2|15882.6|15881.2|15871.6|15870.2|314
1682323500000|2023-04-24 08:05:00|15876.6|15875.2|15873.6|15872.2|15881.6|15880.2|15872.6|15871.2|165
1682323800000|2023-04-24 08:10:00|15874.1|15872.7|15864.6|15863.2|15874.6|15873.2|15858.6|15857.2|291
1682324100000|2023-04-24 08:15:00|15865.1|15863.7|15865.6|15864.2|15868.6|15867.2|15858.6|15857.2|174
1682324400000|2023-04-24 08:20:00|15866.1|15864.7|15850.1|15848.7|15866.6|15865.2|15848.6|15847.2|229
1682324700000|2023-04-24 08:25:00|15849.6|15848.2|15862.1|15860.7|15866.1|15864.7|15849.6|15848.2|266
1682325000000|2023-04-24 08:30:00|15861.6|15860.2|15856.1|15854.7|15861.6|15860.2|15853.1|15851.7|189
1682325300000|2023-04-24 08:35:00|15856.6|15855.2|15852.1|15850.7|15861.1|15859.7|15851.6|15850.2|112
1682325600000|2023-04-24 08:40:00|15851.6|15850.2|15846.1|15844.7|15854.1|15852.7|15845.6|15844.2|294
1682325900000|2023-04-24 08:45:00|15845.6|15844.2|15853.6|15852.2|15853.6|15852.2|15843.6|15842.2|588
1682326200000|2023-04-24 08:50:00|15854.1|15852.7|15859.6|15858.2|15861.6|15860.2|15852.6|15851.2|150
1682326500000|2023-04-24 08:55:00|15859.1|15857.7|15852.6|15851.2|15859.6|15858.2|15850.6|15849.2|141
1682326800000|2023-04-24 09:00:00|15853.6|15852.2|15861.1|15859.7|15861.1|15859.7|15852.6|15851.2|193
1682327100000|2023-04-24 09:05:00|15861.6|15860.2|15871.1|15869.7|15871.6|15870.2|15860.1|15858.7|267
1682327400000|2023-04-24 09:10:00|15870.6|15869.2|15866.6|15865.2|15871.1|15869.7|15864.6|15863.2|179
1682327700000|2023-04-24 09:15:00|15867.1|15865.7|15869.6|15868.2|15870.1|15868.7|15865.1|15863.7|141
1682328000000|2023-04-24 09:20:00|15870.1|15868.7|15875.6|15874.2|15877.1|15875.7|15869.6|15868.2|395
1682328300000|2023-04-24 09:25:00|15875.1|15873.7|15872.6|15871.2|15880.1|15878.7|15872.6|15871.2|214
1682328600000|2023-04-24 09:30:00|15873.1|15871.7|15876.6|15875.2|15876.6|15875.2|15870.6|15869.2|144
1682328900000|2023-04-24 09:35:00|15876.1|15874.7|15883.6|15882.2|15883.6|15882.2|15873.6|15872.2|181
1682329200000|2023-04-24 09:40:00|15883.1|15881.7|15883.6|15882.2|15885.6|15884.2|15877.6|15876.2|233
1682329500000|2023-04-24 09:45:00|15884.1|15882.7|15873.6|15872.2|15884.6|15883.2|15872.6|15871.2|138
1682329800000|2023-04-24 09:50:00|15874.1|15872.7|15871.6|15870.2|15876.6|15875.2|15870.6|15869.2|119
1682330100000|2023-04-24 09:55:00|15871.1|15869.7|15871.6|15870.2|15874.6|15873.2|15867.6|15866.2|171
1682330400000|2023-04-24 10:00:00|15871.1|15869.7|15875.6|15874.2|15876.6|15875.2|15865.6|15864.2|162
1682330700000|2023-04-24 10:05:00|15875.1|15873.7|15870.6|15869.2|15878.6|15877.2|15870.1|15868.7|218
1682331000000|2023-04-24 10:10:00|15871.1|15869.7|15878.6|15877.2|15878.6|15877.2|15871.1|15869.7|155
1682331300000|2023-04-24 10:15:00|15878.1|15876.7|15882.6|15881.2|15882.6|15881.2|15874.6|15873.2|188
1682331600000|2023-04-24 10:20:00|15882.1|15880.7|15878.1|15876.7|15883.1|15881.7|15877.6|15876.2|102
1682331900000|2023-04-24 10:25:00|15878.6|15877.2|15879.6|15878.2|15879.6|15878.2|15875.6|15874.2|113
1682332200000|2023-04-24 10:30:00|15880.1|15878.7|15879.6|15878.2|15883.6|15882.2|15878.1|15876.7|152
1682332500000|2023-04-24 10:35:00|15879.1|15877.7|15883.1|15881.7|15884.6|15883.2|15879.1|15877.7|100
1682332800000|2023-04-24 10:40:00|15882.6|15881.2|15885.6|15884.2|15885.6|15884.2|15878.6|15877.2|135
1682333100000|2023-04-24 10:45:00|15886.1|15884.7|15883.6|15882.2|15888.6|15887.2|15882.6|15881.2|159
1682333400000|2023-04-24 10:50:00|15884.1|15882.7|15883.6|15882.2|15884.6|15883.2|15876.6|15875.2|152
1682333700000|2023-04-24 10:55:00|15883.1|15881.7|15887.6|15886.2|15888.6|15887.2|15879.6|15878.2|224
1682334000000|2023-04-24 11:00:00|15888.1|15886.7|15888.6|15887.2|15891.6|15890.2|15886.6|15885.2|235
1682334300000|2023-04-24 11:05:00|15889.1|15887.7|15888.1|15886.7|15891.6|15890.2|15884.6|15883.2|125
1682334600000|2023-04-24 11:10:00|15888.6|15887.2|15886.6|15885.2|15889.1|15887.7|15885.1|15883.7|121
1682334900000|2023-04-24 11:15:00|15887.1|15885.7|15886.6|15885.2|15891.6|15890.2|15884.1|15882.7|113
1682335200000|2023-04-24 11:20:00|15887.1|15885.7|15889.6|15888.2|15891.6|15890.2|15885.6|15884.2|158
1682335500000|2023-04-24 11:25:00|15889.1|15887.7|15893.6|15892.2|15894.6|15893.2|15885.6|15884.2|193
1682335800000|2023-04-24 11:30:00|15894.1|15892.7|15894.6|15893.2|15900.1|15898.7|15893.6|15892.2|153
1682336100000|2023-04-24 11:35:00|15895.1|15893.7|15900.6|15899.2|15900.6|15899.2|15893.6|15892.2|155
1682336400000|2023-04-24 11:40:00|15899.9|15898.5|15895.9|15894.5|15900.9|15899.5|15894.4|15893|181
1682336700000|2023-04-24 11:45:00|15896.4|15895|15896.9|15895.5|15902.9|15901.5|15896.4|15895|219
1682337000000|2023-04-24 11:50:00|15897.4|15896|15897.9|15896.5|15898.9|15897.5|15895.9|15894.5|102
1682337300000|2023-04-24 11:55:00|15896.9|15895.5|15899.9|15898.5|15901.9|15900.5|15896.9|15895.5|132
1682337600000|2023-04-24 12:00:00|15899.4|15898|15900.9|15899.5|15902.4|15901|15897.9|15896.5|181
1682337900000|2023-04-24 12:05:00|15901.4|15900|15900.9|15899.5|15903.9|15902.5|15898.9|15897.5|170
1682338200000|2023-04-24 12:10:00|15900.4|15899|15887.9|15886.5|15901.9|15900.5|15887.9|15886.5|589
1682338500000|2023-04-24 12:15:00|15888.9|15887.5|15885.9|15884.5|15893.4|15892|15882.9|15881.5|302
1682338800000|2023-04-24 12:20:00|15886.4|15885|15888.9|15887.5|15892.9|15891.5|15885.9|15884.5|160
1682339100000|2023-04-24 12:25:00|15889.4|15888|15886.4|15885|15889.9|15888.5|15885.4|15884|173
1682339400000|2023-04-24 12:30:00|15886.9|15885.5|15883.9|15882.5|15890.9|15889.5|15883.4|15882|162
1682339700000|2023-04-24 12:35:00|15883.4|15882|15884.9|15883.5|15888.9|15887.5|15883.4|15882|136
1682340000000|2023-04-24 12:40:00|15885.4|15884|15890.4|15889|15892.4|15891|15884.9|15883.5|125
1682340300000|2023-04-24 12:45:00|15890.9|15889.5|15896.9|15895.5|15897.9|15896.5|15889.9|15888.5|173
1682340600000|2023-04-24 12:50:00|15897.4|15896|15894.9|15893.5|15898.9|15897.5|15894.9|15893.5|152
1682340900000|2023-04-24 12:55:00|15895.4|15894|15894.9|15893.5|15895.4|15894|15888.9|15887.5|272
1682341200000|2023-04-24 13:00:00|15894.4|15893|15894.9|15893.5|15895.9|15894.5|15888.4|15887|133
1682341500000|2023-04-24 13:05:00|15894.4|15893|15900.9|15899.5|15901.4|15900|15893.9|15892.5|149
1682341800000|2023-04-24 13:10:00|15901.4|15900|15898.4|15897|15904.4|15903|15897.4|15896|219
1682342100000|2023-04-24 13:15:00|15898.9|15897.5|15899.9|15898.5|15901.4|15900|15897.4|15896|124
1682342400000|2023-04-24 13:20:00|15900.4|15899|15898.9|15897.5|15901.9|15900.5|15898.9|15897.5|101
1682342700000|2023-04-24 13:25:00|15899.4|15898|15898.9|15897.5|15899.9|15898.5|15894.4|15893|210
1682343000000|2023-04-24 13:30:00|15899.4|15898|15906.9|15905.5|15915.4|15914|15898.9|15897.5|1899
1682343300000|2023-04-24 13:35:00|15906.4|15905|15908.4|15907|15910.9|15909.5|15900.4|15899|419
1682343600000|2023-04-24 13:40:00|15908.9|15907.5|15914.4|15913|15917.9|15916.5|15907.4|15906|548
1682343900000|2023-04-24 13:45:00|15914.9|15913.5|15917.9|15916.5|15919.4|15918|15910.9|15909.5|236
1682344200000|2023-04-24 13:50:00|15917.4|15916|15916.9|15915.5|15919.9|15918.5|15912.4|15911|227
1682344500000|2023-04-24 13:55:00|15917.9|15916.5|15907.9|15906.5|15918.9|15917.5|15906.9|15905.5|364
1682344800000|2023-04-24 14:00:00|15908.4|15907|15902.9|15901.5|15912.4|15911|15896.9|15895.5|447
1682345100000|2023-04-24 14:05:00|15903.9|15902.5|15897.4|15896|15904.4|15903|15895.9|15894.5|276
1682345400000|2023-04-24 14:10:00|15898.3|15896.9|15895.8|15894.4|15901.3|15899.9|15891.8|15890.4|383
1682345700000|2023-04-24 14:15:00|15896.3|15894.9|15885.8|15884.4|15896.8|15895.4|15883.3|15881.9|435
1682346000000|2023-04-24 14:20:00|15884.8|15883.4|15888.8|15887.4|15890.3|15888.9|15884.8|15883.4|303
1682346300000|2023-04-24 14:25:00|15888.3|15886.9|15889.8|15888.4|15890.8|15889.4|15886.3|15884.9|285
1682346600000|2023-04-24 14:30:00|15890.3|15888.9|15886.8|15885.4|15893.8|15892.4|15886.8|15885.4|305
1682346900000|2023-04-24 14:35:00|15886.3|15884.9|15872.8|15871.4|15887.8|15886.4|15870.3|15868.9|579
1682347200000|2023-04-24 14:40:00|15872.3|15870.9|15870.8|15869.4|15877.3|15875.9|15866.8|15865.4|640
1682347500000|2023-04-24 14:45:00|15871.3|15869.9|15868.8|15867.4|15874.8|15873.4|15865.3|15863.9|479
1682347800000|2023-04-24 14:50:00|15868.3|15866.9|15868.8|15867.4|15871.8|15870.4|15864.3|15862.9|425
1682348100000|2023-04-24 14:55:00|15869.3|15867.9|15867.8|15866.4|15871.8|15870.4|15866.3|15864.9|233
1682348400000|2023-04-24 15:00:00|15866.8|15865.4|15866.8|15865.4|15871.8|15870.4|15862.8|15861.4|394
1682348700000|2023-04-24 15:05:00|15866.3|15864.9|15863.8|15862.4|15872.8|15871.4|15862.8|15861.4|316
1682349000000|2023-04-24 15:10:00|15864.3|15862.9|15869.8|15868.4|15876.8|15875.4|15864.3|15862.9|329
1682349300000|2023-04-24 15:15:00|15868.8|15867.4|15871.3|15869.9|15872.8|15871.4|15863.8|15862.4|330
1682349600000|2023-04-24 15:20:00|15871.8|15870.4|15864.3|15862.9|15872.3|15870.9|15861.8|15860.4|406
1682349900000|2023-04-24 15:25:00|15863.8|15862.4|15863.8|15862.4|15864.8|15863.4|15859.8|15858.4|811
1682350200000|2023-04-24 15:30:00|15864.5|15861.7|15868.5|15865.7|15871.5|15868.7|15863.5|15860.7|1043
1682350500000|2023-04-24 15:35:00|15868|15865.2|15863.5|15860.7|15870|15867.2|15862.5|15859.7|469
1682350800000|2023-04-24 15:40:00|15864.5|15861.7|15865.5|15862.7|15866.5|15863.7|15860.5|15857.7|321
1682351100000|2023-04-24 15:45:00|15865|15862.2|15865.5|15862.7|15867.5|15864.7|15862.5|15859.7|169
1682351400000|2023-04-24 15:50:00|15865|15862.2|15861.5|15858.7|15866.5|15863.7|15860.5|15857.7|305
1682351700000|2023-04-24 15:55:00|15862|15859.2|15860.5|15857.7|15863|15860.2|15859.5|15856.7|299
1682352000000|2023-04-24 16:00:00|15861|15858.2|15865.5|15862.7|15866.5|15863.7|15859.5|15856.7|266
1682352300000|2023-04-24 16:05:00|15866|15863.2|15859.5|15856.7|15866.5|15863.7|15859|15856.2|95
1682352600000|2023-04-24 16:10:00|15860|15857.2|15856.5|15853.7|15860.5|15857.7|15855|15852.2|199
1682352900000|2023-04-24 16:15:00|15856|15853.2|15861.5|15858.7|15862.5|15859.7|15852.5|15849.7|214
1682353200000|2023-04-24 16:20:00|15861|15858.2|15863.5|15860.7|15864|15861.2|15860.5|15857.7|68
1682353500000|2023-04-24 16:25:00|15864.5|15861.7|15865.5|15862.7|15865.5|15862.7|15863.5|15860.7|49
1682353800000|2023-04-24 16:30:00|15865|15862.2|15862.5|15859.7|15867.5|15864.7|15860.5|15857.7|173
1682354100000|2023-04-24 16:35:00|15863|15860.2|15872.5|15869.7|15872.5|15869.7|15863|15860.2|245
1682354400000|2023-04-24 16:40:00|15872|15869.2|15868.5|15865.7|15872|15869.2|15868|15865.2|92
1682354700000|2023-04-24 16:45:00|15868|15865.2|15872.5|15869.7|15872.5|15869.7|15867.5|15864.7|161
1682355000000|2023-04-24 16:50:00|15873.5|15870.7|15870.5|15867.7|15873.5|15870.7|15870.5|15867.7|90
1682355300000|2023-04-24 16:55:00|15871|15868.2|15872.5|15869.7|15872.5|15869.7|15870.5|15867.7|28
1682355600000|2023-04-24 17:00:00|15871.5|15868.7|15870.5|15867.7|15872.5|15869.7|15867.5|15864.7|105
1682355900000|2023-04-24 17:05:00|15870|15867.2|15867.5|15864.7|15870|15867.2|15866|15863.2|75
1682356200000|2023-04-24 17:10:00|15868|15865.2|15872.5|15869.7|15872.5|15869.7|15866|15863.2|81
1682356500000|2023-04-24 17:15:00|15872|15869.2|15870.5|15867.7|15874|15871.2|15868.5|15865.7|61
1682356800000|2023-04-24 17:20:00|15870|15867.2|15870.5|15867.7|15871.5|15868.7|15869.5|15866.7|26
1682357100000|2023-04-24 17:25:00|15871|15868.2|15873.5|15870.7|15875.5|15872.7|15871|15868.2|83
1682357400000|2023-04-24 17:30:00|15874|15871.2|15873|15870.2|15877.5|15874.7|15872.5|15869.7|110
1682357700000|2023-04-24 17:35:00|15872.5|15869.7|15877.5|15874.7|15879|15876.2|15872.5|15869.7|75
1682358000000|2023-04-24 17:40:00|15877|15874.2|15877.5|15874.7|15878.5|15875.7|15876.5|15873.7|27
1682358300000|2023-04-24 17:45:00|15878|15875.2|15877.5|15874.7|15878.5|15875.7|15875|15872.2|66
1682358600000|2023-04-24 17:50:00|15878|15875.2|15880.5|15877.7|15880.5|15877.7|15877.5|15874.7|127
1682358900000|2023-04-24 17:55:00|15880|15877.2|15877.5|15874.7|15881.5|15878.7|15876.5|15873.7|244
1682359200000|2023-04-24 18:00:00|15878|15875.2|15880|15877.2|15881.5|15878.7|15878|15875.2|199
1682359500000|2023-04-24 18:05:00|15880.5|15877.7|15876.5|15873.7|15881.5|15878.7|15874.5|15871.7|168
1682359800000|2023-04-24 18:10:00|15875.5|15872.7|15876|15873.2|15878|15875.2|15875|15872.2|41
1682360100000|2023-04-24 18:15:00|15876.5|15873.7|15875.5|15872.7|15877.5|15874.7|15874.5|15871.7|116
1682360400000|2023-04-24 18:20:00|15875|15872.2|15872.5|15869.7|15877|15874.2|15872.5|15869.7|96
1682360700000|2023-04-24 18:25:00|15871.5|15868.7|15875.5|15872.7|15875.5|15872.7|15871.5|15868.7|94
1682361000000|2023-04-24 18:30:00|15875|15872.2|15872.5|15869.7|15876.5|15873.7|15870.5|15867.7|93
1682361300000|2023-04-24 18:35:00|15872|15869.2|15871|15868.2|15874|15871.2|15870.5|15867.7|79
1682361600000|2023-04-24 18:40:00|15870.5|15867.7|15871.5|15868.7|15872|15869.2|15869.5|15866.7|49
1682361900000|2023-04-24 18:45:00|15871|15868.2|15871.5|15868.7|15872.5|15869.7|15870.5|15867.7|48
1682362200000|2023-04-24 18:50:00|15872|15869.2|15874.5|15871.7|15876.5|15873.7|15872|15869.2|118
1682362500000|2023-04-24 18:55:00|15875.5|15872.7|15875.5|15872.7|15876.5|15873.7|15874.5|15871.7|27
1682362800000|2023-04-24 19:00:00|15876|15873.2|15878.5|15875.7|15880.5|15877.7|15876|15873.2|86
1682363100000|2023-04-24 19:05:00|15879|15876.2|15878.5|15875.7|15879.5|15876.7|15875.5|15872.7|38
1682363400000|2023-04-24 19:10:00|15879|15876.2|15883.5|15880.7|15883.5|15880.7|15878.5|15875.7|124
1682363700000|2023-04-24 19:15:00|15883|15880.2|15881.5|15878.7|15883|15880.2|15879.5|15876.7|74
1682364000000|2023-04-24 19:20:00|15882|15879.2|15879|15876.2|15882|15879.2|15878.5|15875.7|66
1682364300000|2023-04-24 19:25:00|15879.5|15876.7|15880.5|15877.7|15883.5|15880.7|15879.5|15876.7|59
1682364600000|2023-04-24 19:30:00|15880|15877.2|15882.5|15879.7|15883.5|15880.7|15879.5|15876.7|80
1682364900000|2023-04-24 19:35:00|15882|15879.2|15881.5|15878.7|15884.5|15881.7|15879.5|15876.7|97
1682365200000|2023-04-24 19:40:00|15881|15878.2|15883|15880.2|15885.5|15882.7|15880.5|15877.7|74
1682365500000|2023-04-24 19:45:00|15882.5|15879.7|15885.5|15882.7|15886.5|15883.7|15882.5|15879.7|95
1682365800000|2023-04-24 19:50:00|15885|15882.2|15881.5|15878.7|15886.5|15883.7|15880.5|15877.7|228
1682366100000|2023-04-24 19:55:00|15881|15878.2|15885|15882.2|15887.5|15884.7|15880.5|15877.7|199
1682366400000|2023-04-24 20:00:00|15888.1|15881.1|15887|15880|15893.6|15886.6|15886.1|15879.1|14
1682366700000|2023-04-24 20:05:00|15888|15881|15881.1|15874.1|15888|15881|15879.2|15872.2|0
1682367000000|2023-04-24 20:10:00|15880.2|15873.2|15883.9|15876.9|15886.9|15879.9|15880.2|15873.2|0
1682367300000|2023-04-24 20:15:00|15884.8|15877.8|15891.3|15884.3|15892.5|15885.5|15884.8|15877.8|0
1682367600000|2023-04-24 20:20:00|15891.2|15884.2|15894|15887|15894.1|15887.1|15891.2|15884.2|0
1682367900000|2023-04-24 20:25:00|15893|15886|15892|15885|15893.9|15886.9|15891.9|15884.9|0
1682368200000|2023-04-24 20:30:00|15891.9|15884.9|15886.5|15879.5|15892.8|15885.8|15886.5|15879.5|0
1682368500000|2023-04-24 20:35:00|15886.4|15879.4|15881.6|15874.6|15887.4|15880.4|15880.6|15873.6|0
1682368800000|2023-04-24 20:40:00|15882.5|15875.5|15880.6|15873.6|15882.5|15875.5|15880.6|15873.6|0
1682369100000|2023-04-24 20:45:00|15881.6|15874.6|15879.7|15872.7|15883.5|15876.5|15879.7|15872.7|0
1682369400000|2023-04-24 20:50:00|15878.7|15871.7|15876.9|15869.9|15879.8|15872.8|15874.9|15867.9|0
1682369700000|2023-04-24 20:55:00|15877|15870|15877.1|15870.1|15879.5|15872.5|15876|15869|0
1682370000000|2023-04-24 21:00:00|15876.5|15869.5|15875.7|15868.7|15878.5|15871.5|15875.6|15868.6|0
1682370300000|2023-04-24 21:05:00|15876|15869|15876.1|15869.1|15878.7|15871.7|15874.5|15867.5|0
1682370600000|2023-04-24 21:10:00|15875.4|15868.4|15876.2|15869.2|15876.2|15869.2|15875.3|15868.3|0
1682370900000|2023-04-24 21:15:00|15876.4|15869.4|15875.3|15868.3|15876.8|15869.8|15875.3|15868.3|0
1682371200000|2023-04-24 21:20:00|15875.1|15868.1|15875|15868|15875.5|15868.5|15874.6|15867.6|0
1682371500000|2023-04-24 21:25:00|15874.6|15867.6|15872.2|15865.2|15875|15868|15870.8|15863.8|0
1682371800000|2023-04-24 21:30:00|15871.8|15864.8|15870.5|15863.5|15871.8|15864.8|15870.3|15863.3|0
1682372100000|2023-04-24 21:35:00|15870.7|15863.7|15870.6|15863.6|15871.1|15864.1|15870.4|15863.4|0
1682372400000|2023-04-24 21:40:00|15870.4|15863.4|15871.4|15864.4|15871.4|15864.4|15870.4|15863.4|0
1682372700000|2023-04-24 21:45:00|15872|15865|15873.3|15866.3|15873.4|15866.4|15872|15865|0
1682373000000|2023-04-24 21:50:00|15873.4|15866.4|15872.2|15865.2|15873.4|15866.4|15871|15864|0
1682373300000|2023-04-24 21:55:00|15872.6|15865.6|15872.1|15865.1|15872.7|15865.7|15872|15865|0
1682373600000|2023-04-24 22:00:00|15872.2|15865.2|15877.7|15870.7|15877.7|15870.7|15872.2|15865.2|0
1682373900000|2023-04-24 22:05:00|15878.6|15871.6|15879.1|15872.1|15880|15873|15877|15870|0
1682374200000|2023-04-24 22:10:00|15879|15872|15877.1|15870.1|15879|15872|15876.1|15869.1|0
1682374500000|2023-04-24 22:15:00|15876.2|15869.2|15874.5|15867.5|15876.2|15869.2|15874.2|15867.2|0
1682374800000|2023-04-24 22:20:00|15874.2|15867.2|15882.9|15875.9|15883.4|15876.4|15874.2|15867.2|0
1682375100000|2023-04-24 22:25:00|15883.4|15876.4|15875.6|15868.6|15883.4|15876.4|15874.2|15867.2|0
1682375400000|2023-04-24 22:30:00|15875.1|15868.1|15877.1|15870.1|15878|15871|15874.2|15867.2|0
1682375700000|2023-04-24 22:35:00|15878|15871|15878|15871|15878|15871|15877.1|15870.1|0
1682376000000|2023-04-24 22:40:00|15878.1|15871.1|15876.1|15869.1|15878.1|15871.1|15876.1|15869.1|0
1682376300000|2023-04-24 22:45:00|15875.2|15868.2|15874.3|15867.3|15875.2|15868.2|15873.3|15866.3|0
1682376600000|2023-04-24 22:50:00|15873.8|15866.8|15875.2|15868.2|15875.6|15868.6|15873.3|15866.3|0
1682376900000|2023-04-24 22:55:00|15874.7|15867.7|15871.3|15864.3|15875.2|15868.2|15871.3|15864.3|0
1682377200000|2023-04-24 23:00:00|15871.2|15864.2|15873.1|15866.1|15874.1|15867.1|15871.1|15864.1|0
1682377500000|2023-04-24 23:05:00|15872.6|15865.6|15873.1|15866.1|15875|15868|15872.1|15865.1|0
1682377800000|2023-04-24 23:10:00|15874|15867|15875|15868|15876|15869|15873.1|15866.1|0
1682378100000|2023-04-24 23:15:00|15874|15867|15871.1|15864.1|15875|15868|15871.1|15864.1|0
1682378400000|2023-04-24 23:20:00|15872.1|15865.1|15874|15867|15874|15867|15870.2|15863.2|0
1682378700000|2023-04-24 23:25:00|15873|15866|15873.1|15866.1|15873.1|15866.1|15871.1|15864.1|0
1682379000000|2023-04-24 23:30:00|15874|15867|15877.9|15870.9|15879.8|15872.8|15874|15867|0
1682379300000|2023-04-24 23:35:00|15876.9|15869.9|15877.9|15870.9|15877.9|15870.9|15876|15869|0
1682379600000|2023-04-24 23:40:00|15876.9|15869.9|15875|15868|15876.9|15869.9|15875|15868|0
1682379900000|2023-04-24 23:45:00|15875.9|15868.9|15876|15869|15876.9|15869.9|15874|15867|0
1682380200000|2023-04-24 23:50:00|15876.4|15869.4|15877|15870|15878|15871|15876|15869|0
1682380500000|2023-04-24 23:55:00|15876|15869|15872.2|15865.2|15876|15869|15872.2|15865.2|0
1682380800000|2023-04-25 00:00:00|15871.2|15864.2|15880.8|15873.8|15881.7|15874.7|15871.2|15864.2|0
1682381100000|2023-04-25 00:05:00|15880.3|15873.3|15878.3|15871.3|15881.7|15874.7|15877.9|15870.9|0
1682381400000|2023-04-25 00:10:00|15877.9|15870.9|15873|15866|15879.8|15872.8|15873|15866|0
1682381700000|2023-04-25 00:15:00|15873.4|15866.4|15870.1|15865.1|15879.9|15872.9|15869.1|15864.1|120
1682382000000|2023-04-25 00:20:00|15869.6|15864.6|15866.1|15861.1|15872.6|15867.6|15865.6|15860.6|63
1682382300000|2023-04-25 00:25:00|15866.6|15861.6|15868.6|15863.6|15868.6|15863.6|15866.1|15861.1|24
1682382600000|2023-04-25 00:30:00|15869.6|15864.6|15869.1|15864.1|15871.1|15866.1|15866.6|15861.6|55
1682382900000|2023-04-25 00:35:00|15868.6|15863.6|15867.1|15862.1|15870.1|15865.1|15866.6|15861.6|15
1682383200000|2023-04-25 00:40:00|15867.6|15862.6|15867.1|15862.1|15870.1|15865.1|15867.1|15862.1|11
1682383500000|2023-04-25 00:45:00|15867.6|15862.6|15867.1|15862.1|15868.6|15863.6|15867.1|15862.1|1
1682383800000|2023-04-25 00:50:00|15866.6|15861.6|15865.6|15860.6|15866.6|15861.6|15864.1|15859.1|21
1682384100000|2023-04-25 00:55:00|15866.6|15861.6|15864.1|15859.1|15867.6|15862.6|15864.1|15859.1|27
1682384400000|2023-04-25 01:00:00|15863.6|15858.6|15868.1|15863.1|15869.6|15864.6|15863.6|15858.6|41
1682384700000|2023-04-25 01:05:00|15867.6|15862.6|15868.1|15863.1|15868.1|15863.1|15865.6|15860.6|9
1682385000000|2023-04-25 01:10:00|15868.6|15863.6|15868.6|15863.6|15868.6|15863.6|15865.1|15860.1|4
1682385300000|2023-04-25 01:15:00|15869.1|15864.1|15866.1|15861.1|15871.1|15866.1|15865.1|15860.1|49
1682385600000|2023-04-25 01:20:00|15866.6|15861.6|15866.1|15861.1|15867.1|15862.1|15861.6|15856.6|21
1682385900000|2023-04-25 01:25:00|15866.6|15861.6|15868.1|15863.1|15868.6|15863.6|15865.6|15860.6|6
1682386200000|2023-04-25 01:30:00|15867.6|15862.6|15865.6|15860.6|15868.6|15863.6|15864.6|15859.6|24
1682386500000|2023-04-25 01:35:00|15866.1|15861.1|15861.6|15856.6|15866.6|15861.6|15860.6|15855.6|33
1682386800000|2023-04-25 01:40:00|15861.1|15856.1|15859.1|15854.1|15861.6|15856.6|15858.6|15853.6|17
1682387100000|2023-04-25 01:45:00|15858.6|15853.6|15859.1|15854.1|15861.6|15856.6|15858.6|15853.6|6
1682387400000|2023-04-25 01:50:00|15858.6|15853.6|15855.1|15850.1|15858.6|15853.6|15854.1|15849.1|16
1682387700000|2023-04-25 01:55:00|15855.6|15850.6|15851.1|15846.1|15856.1|15851.1|15850.6|15845.6|21
1682388000000|2023-04-25 02:00:00|15850.6|15845.6|15846.6|15841.6|15852.1|15847.1|15846.6|15841.6|19
1682388300000|2023-04-25 02:05:00|15847.1|15842.1|15848.6|15843.6|15848.6|15843.6|15845.6|15840.6|58
1682388600000|2023-04-25 02:10:00|15849.1|15844.1|15847.1|15842.1|15850.1|15845.1|15846.6|15841.6|11
1682388900000|2023-04-25 02:15:00|15846.6|15841.6|15845.6|15840.6|15847.6|15842.6|15844.1|15839.1|15
1682389200000|2023-04-25 02:20:00|15846.1|15841.1|15847.1|15842.1|15847.6|15842.6|15845.1|15840.1|27
1682389500000|2023-04-25 02:25:00|15846.6|15841.6|15847.1|15842.1|15847.1|15842.1|15845.1|15840.1|5
1682389800000|2023-04-25 02:30:00|15846.6|15841.6|15845.6|15840.6|15847.1|15842.1|15844.6|15839.6|9
1682390100000|2023-04-25 02:35:00|15845.1|15840.1|15843.6|15838.6|15845.1|15840.1|15843.1|15838.1|9
1682390400000|2023-04-25 02:40:00|15844.1|15839.1|15843.1|15838.1|15844.6|15839.6|15843.1|15838.1|8
1682390700000|2023-04-25 02:45:00|15843.6|15838.6|15843.6|15838.6|15844.1|15839.1|15843.1|15838.1|3
1682391000000|2023-04-25 02:50:00|15844.1|15839.1|15846.6|15841.6|15846.6|15841.6|15844.1|15839.1|11
1682391300000|2023-04-25 02:55:00|15846.1|15841.1|15844.1|15839.1|15846.6|15841.6|15843.1|15838.1|12
1682391600000|2023-04-25 03:00:00|15844.6|15839.6|15844.1|15839.1|15845.1|15840.1|15843.1|15838.1|3
1682391900000|2023-04-25 03:05:00|15843.6|15838.6|15844.6|15839.6|15845.1|15840.1|15843.6|15838.6|5
1682392200000|2023-04-25 03:10:00|15844.1|15839.1|15845.1|15840.1|15845.6|15840.6|15843.1|15838.1|9
1682392500000|2023-04-25 03:15:00|15844.6|15839.6|15847.1|15842.1|15847.6|15842.6|15844.1|15839.1|6
1682392800000|2023-04-25 03:20:00|15846.6|15841.6|15846.6|15841.6|15848.6|15843.6|15846.1|15841.1|11
1682393100000|2023-04-25 03:25:00|15846.1|15841.1|15844.6|15839.6|15848.6|15843.6|15844.1|15839.1|22
1682393400000|2023-04-25 03:30:00|15844.1|15839.1|15843.1|15838.1|15844.1|15839.1|15841.1|15836.1|27
1682393700000|2023-04-25 03:35:00|15842.6|15837.6|15843.1|15838.1|15844.1|15839.1|15841.6|15836.6|5
1682394000000|2023-04-25 03:40:00|15842.1|15837.1|15844.1|15839.1|15844.6|15839.6|15842.1|15837.1|6
1682394300000|2023-04-25 03:45:00|15843.6|15838.6|15840.6|15835.6|15844.1|15839.1|15839.6|15834.6|6
1682394600000|2023-04-25 03:50:00|15841.1|15836.1|15839.1|15834.1|15841.1|15836.1|15838.6|15833.6|6
1682394900000|2023-04-25 03:55:00|15838.6|15833.6|15839.1|15834.1|15839.6|15834.6|15838.1|15833.1|5
1682395200000|2023-04-25 04:00:00|15838.6|15833.6|15839.6|15834.6|15839.6|15834.6|15837.1|15832.1|9
1682395500000|2023-04-25 04:05:00|15840.1|15835.1|15839.1|15834.1|15840.6|15835.6|15838.6|15833.6|11
1682395800000|2023-04-25 04:10:00|15838.6|15833.6|15842.6|15837.6|15844.1|15839.1|15838.6|15833.6|10
1682396100000|2023-04-25 04:15:00|15842.1|15837.1|15838.1|15833.1|15842.1|15837.1|15837.6|15832.6|43
1682396400000|2023-04-25 04:20:00|15838.6|15833.6|15827.1|15822.1|15839.6|15834.6|15826.6|15821.6|129
1682396700000|2023-04-25 04:25:00|15827.6|15822.6|15829.1|15824.1|15830.1|15825.1|15826.6|15821.6|32
1682397000000|2023-04-25 04:30:00|15828.6|15823.6|15828.1|15823.1|15829.1|15824.1|15826.6|15821.6|17
1682397300000|2023-04-25 04:35:00|15828.6|15823.6|15827.6|15822.6|15829.1|15824.1|15826.6|15821.6|6
1682397600000|2023-04-25 04:40:00|15828.1|15823.1|15831.6|15826.6|15831.6|15826.6|15828.1|15823.1|21
1682397900000|2023-04-25 04:45:00|15831.1|15826.1|15832.6|15827.6|15832.6|15827.6|15829.6|15824.6|17
1682398200000|2023-04-25 04:50:00|15832.1|15827.1|15832.6|15827.6|15833.1|15828.1|15832.1|15827.1|9
1682398500000|2023-04-25 04:55:00|15832.1|15827.1|15833.1|15828.1|15834.6|15829.6|15832.1|15827.1|43
1682398800000|2023-04-25 05:00:00|15833.6|15828.6|15831.6|15826.6|15835.6|15830.6|15831.6|15826.6|34
1682399100000|2023-04-25 05:05:00|15832.1|15827.1|15829.6|15824.6|15832.1|15827.1|15828.6|15823.6|16
1682399400000|2023-04-25 05:10:00|15829.1|15824.1|15831.1|15826.1|15831.6|15826.6|15828.1|15823.1|21
1682399700000|2023-04-25 05:15:00|15830.6|15825.6|15832.6|15827.6|15833.6|15828.6|15829.1|15824.1|39
1682400000000|2023-04-25 05:20:00|15832.1|15827.1|15827.1|15822.1|15832.6|15827.6|15827.1|15822.1|58
1682400300000|2023-04-25 05:25:00|15827.6|15822.6|15828.1|15823.1|15829.6|15824.6|15827.1|15822.1|33
1682400600000|2023-04-25 05:30:00|15827.6|15822.6|15827.1|15822.1|15829.6|15824.6|15826.6|15821.6|49
1682400900000|2023-04-25 05:35:00|15827.6|15822.6|15827.1|15822.1|15829.6|15824.6|15826.6|15821.6|46
1682401200000|2023-04-25 05:40:00|15826.6|15821.6|15830.6|15825.6|15830.6|15825.6|15826.6|15821.6|50
1682401500000|2023-04-25 05:45:00|15831.1|15826.1|15838.1|15833.1|15838.6|15833.6|15830.6|15825.6|80
1682401800000|2023-04-25 05:50:00|15838.6|15833.6|15843.6|15838.6|15844.6|15839.6|15837.6|15832.6|50
1682402100000|2023-04-25 05:55:00|15844.1|15839.1|15842.6|15837.6|15845.6|15840.6|15840.6|15835.6|33
1682402400000|2023-04-25 06:00:00|15841.5|15838.7|15845.5|15842.7|15846.5|15843.7|15835.5|15832.7|311
1682402700000|2023-04-25 06:05:00|15845|15842.2|15840.5|15837.7|15845|15842.2|15835.5|15832.7|222
1682403000000|2023-04-25 06:10:00|15840|15837.2|15841.5|15838.7|15843|15840.2|15836.5|15833.7|121
1682403300000|2023-04-25 06:15:00|15840.5|15837.7|15837|15834.2|15840.5|15837.7|15835.5|15832.7|156
1682403600000|2023-04-25 06:20:00|15836.5|15833.7|15827.5|15824.7|15838|15835.2|15825.5|15822.7|163
1682403900000|2023-04-25 06:25:00|15828|15825.2|15840|15837.2|15840.5|15837.7|15826.5|15823.7|273
1682404200000|2023-04-25 06:30:00|15839.5|15836.7|15848.5|15845.7|15848.5|15845.7|15839|15836.2|156
1682404500000|2023-04-25 06:35:00|15848|15845.2|15849.5|15846.7|15851|15848.2|15843.5|15840.7|176
1682404800000|2023-04-25 06:40:00|15849|15846.2|15852.5|15849.7|15854.5|15851.7|15849|15846.2|138
1682405100000|2023-04-25 06:45:00|15852|15849.2|15847|15844.2|15852.5|15849.7|15844.5|15841.7|97
1682405400000|2023-04-25 06:50:00|15847.5|15844.7|15850|15847.2|15850.5|15847.7|15843.5|15840.7|128
1682405700000|2023-04-25 06:55:00|15849.5|15846.7|15842.5|15839.7|15850|15847.2|15839.5|15836.7|167
1682406000000|2023-04-25 07:00:00|15842|15839.2|15846.3|15844.9|15853.3|15851.9|15817.8|15816.4|2338
1682406300000|2023-04-25 07:05:00|15845.8|15844.4|15842.3|15840.9|15860.8|15859.4|15837.3|15835.9|1274
1682406600000|2023-04-25 07:10:00|15840.8|15839.4|15832.3|15830.9|15849.3|15847.9|15829.3|15827.9|776
1682406900000|2023-04-25 07:15:00|15831.8|15830.4|15840.3|15838.9|15849.8|15848.4|15824.8|15823.4|773
1682407200000|2023-04-25 07:20:00|15839.8|15838.4|15819.8|15818.4|15839.8|15838.4|15809.8|15808.4|1011
1682407500000|2023-04-25 07:25:00|15820.3|15818.9|15807.8|15806.4|15823.8|15822.4|15805.8|15804.4|809
1682407800000|2023-04-25 07:30:00|15807.3|15805.9|15830.3|15828.9|15830.3|15828.9|15798.3|15796.9|1065
1682408100000|2023-04-25 07:35:00|15829.3|15827.9|15808.8|15807.4|15830.3|15828.9|15801.3|15799.9|518
1682408400000|2023-04-25 07:40:00|15808.3|15806.9|15824.8|15823.4|15826.8|15825.4|15803.8|15802.4|439
1682408700000|2023-04-25 07:45:00|15824.3|15822.9|15826.8|15825.4|15831.3|15829.9|15818.3|15816.9|452
1682409000000|2023-04-25 07:50:00|15826.3|15824.9|15817.3|15815.9|15827.8|15826.4|15815.8|15814.4|332
1682409300000|2023-04-25 07:55:00|15816.8|15815.4|15821.3|15819.9|15827.3|15825.9|15815.3|15813.9|281
1682409600000|2023-04-25 08:00:00|15822.3|15820.9|15825.3|15823.9|15829.8|15828.4|15811.8|15810.4|520
1682409900000|2023-04-25 08:05:00|15824.8|15823.4|15816.3|15814.9|15830.8|15829.4|15813.8|15812.4|373
1682410200000|2023-04-25 08:10:00|15816.8|15815.4|15807.8|15806.4|15816.8|15815.4|15803.8|15802.4|353
1682410500000|2023-04-25 08:15:00|15808.3|15806.9|15813.3|15811.9|15819.8|15818.4|15805.3|15803.9|240
1682410800000|2023-04-25 08:20:00|15812.8|15811.4|15799.3|15797.9|15813.8|15812.4|15788.8|15787.4|603
1682411100000|2023-04-25 08:25:00|15798.8|15797.4|15816.5|15815.1|15819|15817.6|15798.8|15797.4|303
1682411400000|2023-04-25 08:30:00|15816|15814.6|15837.5|15836.1|15839.5|15838.1|15814|15812.6|434
1682411700000|2023-04-25 08:35:00|15837|15835.6|15854|15852.6|15854|15852.6|15834|15832.6|686
1682412000000|2023-04-25 08:40:00|15856|15854.6|15852|15850.6|15861|15859.6|15847|15845.6|825
1682412300000|2023-04-25 08:45:00|15852.5|15851.1|15854|15852.6|15857|15855.6|15846|15844.6|393
1682412600000|2023-04-25 08:50:00|15853.5|15852.1|15847|15845.6|15854|15852.6|15846|15844.6|169
1682412900000|2023-04-25 08:55:00|15846.5|15845.1|15843|15841.6|15850.5|15849.1|15841|15839.6|352
1682413200000|2023-04-25 09:00:00|15843.5|15842.1|15835|15833.6|15844|15842.6|15834.5|15833.1|237
1682413500000|2023-04-25 09:05:00|15835.5|15834.1|15830.5|15829.1|15842|15840.6|15828.5|15827.1|310
1682413800000|2023-04-25 09:10:00|15831|15829.6|15839|15837.6|15839.5|15838.1|15830|15828.6|171
1682414100000|2023-04-25 09:15:00|15838.5|15837.1|15845|15843.6|15848.5|15847.1|15837|15835.6|385
1682414400000|2023-04-25 09:20:00|15845.5|15844.1|15846.5|15845.1|15848|15846.6|15840.5|15839.1|158
1682414700000|2023-04-25 09:25:00|15847|15845.6|15845.5|15844.1|15848.5|15847.1|15842.5|15841.1|168
1682415000000|2023-04-25 09:30:00|15846|15844.6|15843.5|15842.1|15850|15848.6|15842|15840.6|253
1682415300000|2023-04-25 09:35:00|15844|15842.6|15850.5|15849.1|15855|15853.6|15843|15841.6|251
1682415600000|2023-04-25 09:40:00|15851|15849.6|15851.1|15849.7|15854.5|15853.1|15847.6|15846.2|163
1682415900000|2023-04-25 09:45:00|15851.6|15850.2|15852.1|15850.7|15859.6|15858.2|15850.1|15848.7|192
1682416200000|2023-04-25 09:50:00|15852.6|15851.2|15843.6|15842.2|15854.6|15853.2|15840.1|15838.7|429
1682416500000|2023-04-25 09:55:00|15843.1|15841.7|15848.1|15846.7|15848.1|15846.7|15840.1|15838.7|165
1682416800000|2023-04-25 10:00:00|15847.6|15846.2|15850.6|15849.2|15857.6|15856.2|15846.1|15844.7|216
1682417100000|2023-04-25 10:05:00|15850.1|15848.7|15847.6|15846.2|15852.1|15850.7|15846.6|15845.2|173
1682417400000|2023-04-25 10:10:00|15847.1|15845.7|15845.6|15844.2|15848.1|15846.7|15842.1|15840.7|129
1682417700000|2023-04-25 10:15:00|15845.1|15843.7|15837.6|15836.2|15848.6|15847.2|15835.1|15833.7|159
1682418000000|2023-04-25 10:20:00|15838.1|15836.7|15843.6|15842.2|15843.6|15842.2|15835.1|15833.7|114
1682418300000|2023-04-25 10:25:00|15844.1|15842.7|15842.1|15840.7|15847.1|15845.7|15836.6|15835.2|203
1682418600000|2023-04-25 10:30:00|15842.6|15841.2|15849.1|15847.7|15850.6|15849.2|15842.1|15840.7|296
1682418900000|2023-04-25 10:35:00|15849.6|15848.2|15849.6|15848.2|15853.1|15851.7|15844.1|15842.7|141
1682419200000|2023-04-25 10:40:00|15849.1|15847.7|15841.6|15840.2|15849.6|15848.2|15841.1|15839.7|118
1682419500000|2023-04-25 10:45:00|15842.1|15840.7|15837.6|15836.2|15842.1|15840.7|15837.1|15835.7|126
1682419800000|2023-04-25 10:50:00|15838.1|15836.7|15838.1|15836.7|15840.1|15838.7|15835.1|15833.7|102
1682420100000|2023-04-25 10:55:00|15838.6|15837.2|15843.1|15841.7|15843.6|15842.2|15838.1|15836.7|162
1682420400000|2023-04-25 11:00:00|15842.6|15841.2|15842.1|15840.7|15848.1|15846.7|15841.1|15839.7|167
1682420700000|2023-04-25 11:05:00|15842.6|15841.2|15851.6|15850.2|15854.6|15853.2|15842.6|15841.2|138
1682421000000|2023-04-25 11:10:00|15851.1|15849.7|15855.1|15853.7|15855.1|15853.7|15848.6|15847.2|125
1682421300000|2023-04-25 11:15:00|15855.6|15854.2|15854.1|15852.7|15857.6|15856.2|15852.1|15850.7|194
1682421600000|2023-04-25 11:20:00|15854.6|15853.2|15857.1|15855.7|15859.1|15857.7|15853.6|15852.2|164
1682421900000|2023-04-25 11:25:00|15857.6|15856.2|15865.1|15863.7|15866.1|15864.7|15856.1|15854.7|199
1682422200000|2023-04-25 11:30:00|15865.6|15864.2|15870.1|15868.7|15870.6|15869.2|15865.1|15863.7|246
1682422500000|2023-04-25 11:35:00|15871.1|15869.7|15863.6|15862.2|15871.1|15869.7|15863.1|15861.7|190
1682422800000|2023-04-25 11:40:00|15863.1|15861.7|15849.1|15847.7|15864.1|15862.7|15849.1|15847.7|244
1682423100000|2023-04-25 11:45:00|15849.6|15848.2|15852.6|15851.2|15854.1|15852.7|15849.1|15847.7|195
1682423400000|2023-04-25 11:50:00|15852.1|15850.7|15854.6|15853.2|15858.1|15856.7|15851.1|15849.7|191
1682423700000|2023-04-25 11:55:00|15855.1|15853.7|15859.2|15857.8|15860.6|15859.2|15852.1|15850.7|147
1682424000000|2023-04-25 12:00:00|15859.7|15858.3|15864.2|15862.8|15868.2|15866.8|15856.2|15854.8|208
1682424300000|2023-04-25 12:05:00|15864.7|15863.3|15858.2|15856.8|15869.2|15867.8|15857.7|15856.3|203
1682424600000|2023-04-25 12:10:00|15857.7|15856.3|15865.2|15863.8|15865.2|15863.8|15857.2|15855.8|138
1682424900000|2023-04-25 12:15:00|15864.7|15863.3|15870.2|15868.8|15872.2|15870.8|15862.7|15861.3|305
1682425200000|2023-04-25 12:20:00|15870.7|15869.3|15863.2|15861.8|15873.2|15871.8|15863.2|15861.8|238
1682425500000|2023-04-25 12:25:00|15863.7|15862.3|15867.2|15865.8|15871.2|15869.8|15863.7|15862.3|160
1682425800000|2023-04-25 12:30:00|15867.7|15866.3|15855.7|15854.3|15868.2|15866.8|15854.7|15853.3|256
1682426100000|2023-04-25 12:35:00|15855.2|15853.8|15861.7|15860.3|15864.2|15862.8|15854.2|15852.8|188
1682426400000|2023-04-25 12:40:00|15861.2|15859.8|15852.7|15851.3|15863.2|15861.8|15850.2|15848.8|367
1682426700000|2023-04-25 12:45:00|15852.2|15850.8|15852.2|15850.8|15858.2|15856.8|15850.7|15849.3|242
1682427000000|2023-04-25 12:50:00|15851.7|15850.3|15847.7|15846.3|15854.2|15852.8|15845.2|15843.8|205
1682427300000|2023-04-25 12:55:00|15847.2|15845.8|15850.7|15849.3|15852.2|15850.8|15845.7|15844.3|156
1682427600000|2023-04-25 13:00:00|15851.2|15849.8|15850.7|15849.3|15854.2|15852.8|15847.2|15845.8|212
1682427900000|2023-04-25 13:05:00|15850.2|15848.8|15847.7|15846.3|15853.2|15851.8|15845.2|15843.8|124
1682428200000|2023-04-25 13:10:00|15847.2|15845.8|15845.2|15843.8|15848.2|15846.8|15843.2|15841.8|174
1682428500000|2023-04-25 13:15:00|15844.2|15842.8|15849.2|15847.8|15851.2|15849.8|15839.2|15837.8|202
1682428800000|2023-04-25 13:20:00|15849.7|15848.3|15857.7|15856.3|15858.7|15857.3|15846.7|15845.3|156
1682429100000|2023-04-25 13:25:00|15857.2|15855.8|15863.2|15861.8|15864.2|15862.8|15856.7|15855.3|211
1682429400000|2023-04-25 13:30:00|15862.7|15861.3|15867.7|15866.3|15878.2|15876.8|15862.2|15860.8|919
1682429700000|2023-04-25 13:35:00|15868.2|15866.8|15857.2|15855.8|15869.7|15868.3|15854.7|15853.3|647
1682430000000|2023-04-25 13:40:00|15857.7|15856.3|15862.2|15860.8|15865.2|15863.8|15855.2|15853.8|301
1682430300000|2023-04-25 13:45:00|15861.2|15859.8|15849.2|15847.8|15862.7|15861.3|15842.7|15841.3|483
1682430600000|2023-04-25 13:50:00|15848.7|15847.3|15841.2|15839.8|15850.2|15848.8|15839.7|15838.3|270
1682430900000|2023-04-25 13:55:00|15841.7|15840.3|15854.7|15853.3|15855.2|15853.8|15840.2|15838.8|280
1682431200000|2023-04-25 14:00:00|15854.2|15852.8|15859.7|15858.3|15866.2|15864.8|15852.7|15851.3|507
1682431500000|2023-04-25 14:05:00|15859.2|15857.8|15856.2|15854.8|15867.2|15865.8|15854.2|15852.8|312
1682431800000|2023-04-25 14:10:00|15856.9|15855.5|15837.9|15836.5|15856.9|15855.5|15835.4|15834|656
1682432100000|2023-04-25 14:15:00|15837.4|15836|15835.9|15834.5|15842.9|15841.5|15832.9|15831.5|388
1682432400000|2023-04-25 14:20:00|15835.4|15834|15833.9|15832.5|15840.9|15839.5|15829.4|15828|462
1682432700000|2023-04-25 14:25:00|15834.4|15833|15839.9|15838.5|15839.9|15838.5|15831.9|15830.5|190
1682433000000|2023-04-25 14:30:00|15840.4|15839|15834.9|15833.5|15842.4|15841|15833.4|15832|474
1682433300000|2023-04-25 14:35:00|15833.9|15832.5|15836.4|15835|15840.4|15839|15831.9|15830.5|419
1682433600000|2023-04-25 14:40:00|15835.9|15834.5|15835.9|15834.5|15842.9|15841.5|15834.9|15833.5|586
1682433900000|2023-04-25 14:45:00|15835.4|15834|15840.4|15839|15840.9|15839.5|15832.9|15831.5|276
1682434200000|2023-04-25 14:50:00|15840.9|15839.5|15850.9|15849.5|15857.9|15856.5|15839.9|15838.5|556
1682434500000|2023-04-25 14:55:00|15851.4|15850|15857.9|15856.5|15858.9|15857.5|15850.4|15849|363
1682434800000|2023-04-25 15:00:00|15858.4|15857|15863.9|15862.5|15864.4|15863|15857.9|15856.5|412
1682435100000|2023-04-25 15:05:00|15863.4|15862|15877.9|15876.5|15878.4|15877|15860.9|15859.5|728
1682435400000|2023-04-25 15:10:00|15878.4|15877|15882.9|15881.5|15888.4|15887|15876.9|15875.5|606
1682435700000|2023-04-25 15:15:00|15883.4|15882|15888.9|15887.5|15889.4|15888|15881.9|15880.5|423
1682436000000|2023-04-25 15:20:00|15889.9|15888.5|15880.9|15879.5|15894.9|15893.5|15879.9|15878.5|858
1682436300000|2023-04-25 15:25:00|15880.4|15879|15877.9|15876.5|15885.9|15884.5|15877.9|15876.5|779
1682436600000|2023-04-25 15:30:00|15878.6|15875.8|15869.6|15866.8|15879.1|15876.3|15859.1|15856.3|1374
1682436900000|2023-04-25 15:35:00|15870.1|15867.3|15873.6|15870.8|15874.6|15871.8|15865.6|15862.8|610
1682437200000|2023-04-25 15:40:00|15873.1|15870.3|15875.6|15872.8|15876.6|15873.8|15871.6|15868.8|298
1682437500000|2023-04-25 15:45:00|15875.1|15872.3|15874.6|15871.8|15877.6|15874.8|15870.6|15867.8|520
1682437800000|2023-04-25 15:50:00|15874.1|15871.3|15865.6|15862.8|15874.6|15871.8|15864.1|15861.3|227
1682438100000|2023-04-25 15:55:00|15866.1|15863.3|15866.6|15863.8|15870.6|15867.8|15865.6|15862.8|150
1682438400000|2023-04-25 16:00:00|15867.1|15864.3|15866.6|15863.8|15870.6|15867.8|15863.1|15860.3|126
1682438700000|2023-04-25 16:05:00|15867.1|15864.3|15864.6|15861.8|15869.1|15866.3|15863.1|15860.3|116
1682439000000|2023-04-25 16:10:00|15864.1|15861.3|15858.6|15855.8|15864.6|15861.8|15857.1|15854.3|326
1682439300000|2023-04-25 16:15:00|15859.1|15856.3|15864.6|15861.8|15865.6|15862.8|15857.6|15854.8|133
1682439600000|2023-04-25 16:20:00|15865.1|15862.3|15859.6|15856.8|15867.6|15864.8|15859.6|15856.8|222
1682439900000|2023-04-25 16:25:00|15859.1|15856.3|15855.6|15852.8|15859.1|15856.3|15852.6|15849.8|205
1682440200000|2023-04-25 16:30:00|15855.1|15852.3|15850.6|15847.8|15856.6|15853.8|15849.6|15846.8|104
1682440500000|2023-04-25 16:35:00|15849.6|15846.8|15849.1|15846.3|15853.6|15850.8|15848.6|15845.8|219
1682440800000|2023-04-25 16:40:00|15848.6|15845.8|15858.6|15855.8|15859.6|15856.8|15848.6|15845.8|156
1682441100000|2023-04-25 16:45:00|15858.1|15855.3|15849.1|15846.3|15859.6|15856.8|15848.6|15845.8|134
1682441400000|2023-04-25 16:50:00|15848.6|15845.8|15847.6|15844.8|15851.6|15848.8|15846.6|15843.8|96
1682441700000|2023-04-25 16:55:00|15847.1|15844.3|15848.6|15845.8|15851.6|15848.8|15846.1|15843.3|94
1682442000000|2023-04-25 17:00:00|15847.6|15844.8|15851.6|15848.8|15851.6|15848.8|15845.6|15842.8|99
1682442300000|2023-04-25 17:05:00|15851.1|15848.3|15840.6|15837.8|15852.6|15849.8|15840.6|15837.8|153
1682442600000|2023-04-25 17:10:00|15841.1|15838.3|15828.6|15825.8|15842.6|15839.8|15828.6|15825.8|199
1682442900000|2023-04-25 17:15:00|15828.1|15825.3|15816.6|15813.8|15829.6|15826.8|15803.6|15800.8|624
1682443200000|2023-04-25 17:20:00|15817.1|15814.3|15815.1|15812.3|15821.6|15818.8|15809.1|15806.3|379
1682443500000|2023-04-25 17:25:00|15814.6|15811.8|15816.6|15813.8|15818.6|15815.8|15811.6|15808.8|269
1682443800000|2023-04-25 17:30:00|15816.1|15813.3|15811.6|15808.8|15816.1|15813.3|15807.6|15804.8|185
1682444100000|2023-04-25 17:35:00|15812.1|15809.3|15812.1|15809.3|15815.6|15812.8|15809.6|15806.8|160
1682444400000|2023-04-25 17:40:00|15811.6|15808.8|15813.1|15810.3|15815.6|15812.8|15809.6|15806.8|127
1682444700000|2023-04-25 17:45:00|15812.6|15809.8|15805.1|15802.3|15814.6|15811.8|15802.1|15799.3|208
1682445000000|2023-04-25 17:50:00|15805.6|15802.8|15793.6|15790.8|15807.6|15804.8|15793.6|15790.8|184
1682445300000|2023-04-25 17:55:00|15794.1|15791.3|15794.6|15791.8|15800.6|15797.8|15794.1|15791.3|171
1682445600000|2023-04-25 18:00:00|15794.1|15791.3|15791.6|15788.8|15801.1|15798.3|15789.1|15786.3|237
1682445900000|2023-04-25 18:05:00|15791.1|15788.3|15788.1|15785.3|15797.6|15794.8|15786.6|15783.8|257
1682446200000|2023-04-25 18:10:00|15787.6|15784.8|15789.6|15786.8|15792.1|15789.3|15786.1|15783.3|139
1682446500000|2023-04-25 18:15:00|15789.1|15786.3|15790.6|15787.8|15795.6|15792.8|15786.6|15783.8|297
1682446800000|2023-04-25 18:20:00|15790.1|15787.3|15790.1|15787.3|15794.6|15791.8|15786.6|15783.8|157
1682447100000|2023-04-25 18:25:00|15790.6|15787.8|15804.6|15801.8|15804.6|15801.8|15790.1|15787.3|229
1682447400000|2023-04-25 18:30:00|15804.1|15801.3|15801.1|15798.3|15804.6|15801.8|15798.6|15795.8|173
1682447700000|2023-04-25 18:35:00|15800.6|15797.8|15803.6|15800.8|15806.6|15803.8|15799.6|15796.8|146
1682448000000|2023-04-25 18:40:00|15804.1|15801.3|15799.1|15796.3|15806.1|15803.3|15795.6|15792.8|272
1682448300000|2023-04-25 18:45:00|15798.6|15795.8|15805.1|15802.3|15805.1|15802.3|15796.6|15793.8|154
1682448600000|2023-04-25 18:50:00|15805.6|15802.8|15798.6|15795.8|15806.6|15803.8|15798.6|15795.8|97
1682448900000|2023-04-25 18:55:00|15798.1|15795.3|15795.6|15792.8|15798.1|15795.3|15794.6|15791.8|102
1682449200000|2023-04-25 19:00:00|15796.1|15793.3|15796.1|15793.3|15801.6|15798.8|15794.6|15791.8|226
1682449500000|2023-04-25 19:05:00|15795.6|15792.8|15801.1|15798.3|15805.1|15802.3|15795.6|15792.8|86
1682449800000|2023-04-25 19:10:00|15800.6|15797.8|15804.6|15801.8|15806.6|15803.8|15799.6|15796.8|88
1682450100000|2023-04-25 19:15:00|15805.1|15802.3|15805.6|15802.8|15806.6|15803.8|15803.6|15800.8|64
1682450400000|2023-04-25 19:20:00|15806.1|15803.3|15809.6|15806.8|15812.6|15809.8|15806.1|15803.3|156
1682450700000|2023-04-25 19:25:00|15810.1|15807.3|15804.1|15801.3|15810.6|15807.8|15800.6|15797.8|111
1682451000000|2023-04-25 19:30:00|15803.6|15800.8|15804.6|15801.8|15808.1|15805.3|15801.6|15798.8|158
1682451300000|2023-04-25 19:35:00|15804.1|15801.3|15797.6|15794.8|15805.1|15802.3|15797.6|15794.8|163
1682451600000|2023-04-25 19:40:00|15798.1|15795.3|15794.6|15791.8|15799.6|15796.8|15793.6|15790.8|127
1682451900000|2023-04-25 19:45:00|15795.1|15792.3|15794.1|15791.3|15799.1|15796.3|15793.1|15790.3|205
1682452200000|2023-04-25 19:50:00|15793.6|15790.8|15793.6|15790.8|15799.6|15796.8|15790.1|15787.3|397
1682452500000|2023-04-25 19:55:00|15794.1|15791.3|15789.1|15786.3|15795.6|15792.8|15787.6|15784.8|322
1682452800000|2023-04-25 20:00:00|15791.7|15784.7|15821.3|15814.3|15828.4|15821.4|15787.6|15780.6|24
1682453100000|2023-04-25 20:05:00|15822|15815|15827.6|15820.6|15828.9|15821.9|15816.9|15809.9|0
1682453400000|2023-04-25 20:10:00|15828.3|15821.3|15833.1|15826.1|15833.1|15826.1|15825.3|15818.3|0
1682453700000|2023-04-25 20:15:00|15832.4|15825.4|15824|15817|15832.4|15825.4|15817.7|15810.7|0
1682454000000|2023-04-25 20:20:00|15824.6|15817.6|15824.5|15817.5|15825.8|15818.8|15823.5|15816.5|0
1682454300000|2023-04-25 20:25:00|15824.8|15817.8|15827.6|15820.6|15829|15822|15824.3|15817.3|0
1682454600000|2023-04-25 20:30:00|15827.5|15820.5|15827|15820|15830|15823|15826.1|15819.1|0
1682454900000|2023-04-25 20:35:00|15827.4|15820.4|15827.6|15820.6|15827.6|15820.6|15823.8|15816.8|0
1682455200000|2023-04-25 20:40:00|15828|15821|15828.1|15821.1|15830.9|15823.9|15827.6|15820.6|0
1682455500000|2023-04-25 20:45:00|15828.8|15821.8|15828.3|15821.3|15830.6|15823.6|15827.3|15820.3|0
1682455800000|2023-04-25 20:50:00|15828|15821|15829.3|15822.3|15830.7|15823.7|15828|15821|0
1682456100000|2023-04-25 20:55:00|15829|15822|15830.4|15823.4|15831.1|15824.1|15827.3|15820.3|0
1682456400000|2023-04-25 21:00:00|15830.7|15823.7|15830.3|15823.3|15831.1|15824.1|15828.2|15821.2|0
1682456700000|2023-04-25 21:05:00|15830.6|15823.6|15831.7|15824.7|15832.5|15825.5|15828.6|15821.6|0
1682457000000|2023-04-25 21:10:00|15832|15825|15832.1|15825.1|15832.5|15825.5|15830.3|15823.3|0
1682457300000|2023-04-25 21:15:00|15832.2|15825.2|15832.6|15825.6|15834.3|15827.3|15831.7|15824.7|0
1682457600000|2023-04-25 21:20:00|15833.4|15826.4|15832.4|15825.4|15833.5|15826.5|15832.1|15825.1|0
1682457900000|2023-04-25 21:25:00|15832.8|15825.8|15835|15828|15835.1|15828.1|15832.3|15825.3|0
1682458200000|2023-04-25 21:30:00|15835.1|15828.1|15834.8|15827.8|15835.3|15828.3|15834.8|15827.8|0
1682458500000|2023-04-25 21:35:00|15834.9|15827.9|15836.3|15829.3|15836.8|15829.8|15834.9|15827.9|0
1682458800000|2023-04-25 21:40:00|15836.2|15829.2|15835.6|15828.6|15836.2|15829.2|15834.9|15827.9|0
1682459100000|2023-04-25 21:45:00|15835.8|15828.8|15835.8|15828.8|15836.5|15829.5|15835|15828|0
1682459400000|2023-04-25 21:50:00|15835.9|15828.9|15835.5|15828.5|15836.1|15829.1|15835.2|15828.2|0
1682459700000|2023-04-25 21:55:00|15835|15828|15835.7|15828.7|15836.4|15829.4|15835|15828|0
1682460000000|2023-04-25 22:00:00|15835.6|15828.6|15841.7|15834.7|15842.4|15835.4|15828.9|15821.9|0
1682460300000|2023-04-25 22:05:00|15842.4|15835.4|15848.3|15841.3|15851.2|15844.2|15841.1|15834.1|0
1682460600000|2023-04-25 22:10:00|15848.7|15841.7|15842.4|15835.4|15848.7|15841.7|15838.4|15831.4|0
1682460900000|2023-04-25 22:15:00|15842.8|15835.8|15840.4|15833.4|15847.8|15840.8|15839.8|15832.8|0
1682461200000|2023-04-25 22:20:00|15841.4|15834.4|15838.7|15831.7|15844.5|15837.5|15837.7|15830.7|0
1682461500000|2023-04-25 22:25:00|15839.1|15832.1|15841.2|15834.2|15843.2|15836.2|15838.4|15831.4|0
1682461800000|2023-04-25 22:30:00|15842.6|15835.6|15845.3|15838.3|15845.3|15838.3|15841.2|15834.2|0
1682462100000|2023-04-25 22:35:00|15844.9|15837.9|15845.2|15838.2|15845.9|15838.9|15842.5|15835.5|0
1682462400000|2023-04-25 22:40:00|15845.9|15838.9|15844.5|15837.5|15847.9|15840.9|15843.8|15836.8|0
1682462700000|2023-04-25 22:45:00|15843.8|15836.8|15842|15835|15844.1|15837.1|15841.3|15834.3|0
1682463000000|2023-04-25 22:50:00|15841.4|15834.4|15835.9|15828.9|15842.7|15835.7|15835.2|15828.2|0
1682463300000|2023-04-25 22:55:00|15835.2|15828.2|15835.8|15828.8|15835.9|15828.9|15833.8|15826.8|0
1682463600000|2023-04-25 23:00:00|15835.7|15828.7|15828.8|15821.8|15835.7|15828.7|15827.6|15820.6|0
1682463900000|2023-04-25 23:05:00|15829.2|15822.2|15829.9|15822.9|15831.9|15824.9|15829.2|15822.2|0
1682464200000|2023-04-25 23:10:00|15830.6|15823.6|15832.8|15825.8|15832.8|15825.8|15828.5|15821.5|0
1682464500000|2023-04-25 23:15:00|15833.5|15826.5|15833.5|15826.5|15834.2|15827.2|15832.1|15825.1|0
1682464800000|2023-04-25 23:20:00|15834.2|15827.2|15835.5|15828.5|15836.2|15829.2|15832.8|15825.8|0
1682465100000|2023-04-25 23:25:00|15834.8|15827.8|15832.1|15825.1|15834.8|15827.8|15831.4|15824.4|0
1682465400000|2023-04-25 23:30:00|15832.8|15825.8|15836.9|15829.9|15836.9|15829.9|15832.1|15825.1|0
1682465700000|2023-04-25 23:35:00|15836.2|15829.2|15836.2|15829.2|15837.6|15830.6|15835.5|15828.5|0
1682466000000|2023-04-25 23:40:00|15836.9|15829.9|15834.9|15827.9|15836.9|15829.9|15834.8|15827.8|0
1682466300000|2023-04-25 23:45:00|15834.2|15827.2|15836.2|15829.2|15837.6|15830.6|15834.2|15827.2|0
1682466600000|2023-04-25 23:50:00|15835.5|15828.5|15835.5|15828.5|15836.2|15829.2|15834.8|15827.8|0
1682466900000|2023-04-25 23:55:00|15835.1|15828.1|15835.5|15828.5|15836.8|15829.8|15834.8|15827.8|0
1682467200000|2023-04-26 00:00:00|15834.8|15827.8|15826.8|15819.8|15836.8|15829.8|15826.8|15819.8|0
1682467500000|2023-04-26 00:05:00|15826.1|15819.1|15825.3|15818.3|15826.7|15819.7|15823.3|15816.3|0
1682467800000|2023-04-26 00:10:00|15826|15819|15824|15817|15826|15819|15823.3|15816.3|0
1682468100000|2023-04-26 00:15:00|15824.7|15817.7|15810.2|15805.2|15824.7|15817.7|15801.2|15796.2|283
1682468400000|2023-04-26 00:20:00|15810.7|15805.7|15815.7|15810.7|15817.2|15812.2|15810.7|15805.7|20
1682468700000|2023-04-26 00:25:00|15816.2|15811.2|15816.7|15811.7|15817.2|15812.2|15813.2|15808.2|34
1682469000000|2023-04-26 00:30:00|15817.7|15812.7|15824.2|15819.2|15825.2|15820.2|15816.7|15811.7|47
1682469300000|2023-04-26 00:35:00|15824.7|15819.7|15827.7|15822.7|15828.7|15823.7|15823.2|15818.2|44
1682469600000|2023-04-26 00:40:00|15828.2|15823.2|15824.2|15819.2|15831.2|15826.2|15824.2|15819.2|58
1682469900000|2023-04-26 00:45:00|15824.7|15819.7|15825.7|15820.7|15829.2|15824.2|15824.7|15819.7|39
1682470200000|2023-04-26 00:50:00|15827.2|15822.2|15825.2|15820.2|15828.2|15823.2|15823.2|15818.2|27
1682470500000|2023-04-26 00:55:00|15824.7|15819.7|15823.2|15818.2|15825.2|15820.2|15821.7|15816.7|10
1682470800000|2023-04-26 01:00:00|15822.7|15817.7|15818.2|15813.2|15823.7|15818.7|15814.7|15809.7|48
1682471100000|2023-04-26 01:05:00|15818.7|15813.7|15819.2|15814.2|15820.7|15815.7|15815.7|15810.7|24
1682471400000|2023-04-26 01:10:00|15818.7|15813.7|15812.7|15807.7|15820.2|15815.2|15812.7|15807.7|22
1682471700000|2023-04-26 01:15:00|15813.7|15808.7|15814.2|15809.2|15816.7|15811.7|15813.2|15808.2|30
1682472000000|2023-04-26 01:20:00|15813.7|15808.7|15810.7|15805.7|15813.7|15808.7|15810.7|15805.7|20
1682472300000|2023-04-26 01:25:00|15811.2|15806.2|15810.7|15805.7|15814.2|15809.2|15810.2|15805.2|62
1682472600000|2023-04-26 01:30:00|15810.2|15805.2|15819.7|15814.7|15821.7|15816.7|15808.2|15803.2|83
1682472900000|2023-04-26 01:35:00|15820.2|15815.2|15820.2|15815.2|15824.2|15819.2|15819.2|15814.2|34
1682473200000|2023-04-26 01:40:00|15819.7|15814.7|15821.2|15816.2|15823.2|15818.2|15819.2|15814.2|21
1682473500000|2023-04-26 01:45:00|15821.7|15816.7|15819.2|15814.2|15821.7|15816.7|15818.7|15813.7|7
1682473800000|2023-04-26 01:50:00|15819.7|15814.7|15818.7|15813.7|15820.2|15815.2|15817.2|15812.2|4
1682474100000|2023-04-26 01:55:00|15818.2|15813.2|15817.2|15812.2|15820.7|15815.7|15816.7|15811.7|14
1682474400000|2023-04-26 02:00:00|15816.7|15811.7|15814.2|15809.2|15816.7|15811.7|15814.2|15809.2|9
1682474700000|2023-04-26 02:05:00|15814.7|15809.7|15814.7|15809.7|15815.7|15810.7|15814.2|15809.2|7
1682475000000|2023-04-26 02:10:00|15815.2|15810.2|15815.2|15810.2|15816.2|15811.2|15814.2|15809.2|9
1682475300000|2023-04-26 02:15:00|15814.2|15809.2|15813.2|15808.2|15816.7|15811.7|15813.2|15808.2|16
1682475600000|2023-04-26 02:20:00|15813.7|15808.7|15811.2|15806.2|15814.7|15809.7|15810.7|15805.7|37
1682475900000|2023-04-26 02:25:00|15811.7|15806.7|15813.2|15808.2|15814.2|15809.2|15811.2|15806.2|3
1682476200000|2023-04-26 02:30:00|15812.7|15807.7|15810.2|15805.2|15812.7|15807.7|15810.2|15805.2|7
1682476500000|2023-04-26 02:35:00|15810.7|15805.7|15816.2|15811.2|15816.2|15811.2|15810.7|15805.7|9
1682476800000|2023-04-26 02:40:00|15815.7|15810.7|15814.2|15809.2|15817.2|15812.2|15812.7|15807.7|13
1682477100000|2023-04-26 02:45:00|15813.7|15808.7|15814.2|15809.2|15815.7|15810.7|15813.7|15808.7|1
1682477400000|2023-04-26 02:50:00|15814.7|15809.7|15815.2|15810.2|15816.2|15811.2|15813.7|15808.7|2
1682477700000|2023-04-26 02:55:00|15816.7|15811.7|15819.2|15814.2|15822.2|15817.2|15816.7|15811.7|22
1682478000000|2023-04-26 03:00:00|15818.7|15813.7|15816.2|15811.2|15820.2|15815.2|15814.7|15809.7|14
1682478300000|2023-04-26 03:05:00|15815.7|15810.7|15816.2|15811.2|15816.7|15811.7|15815.7|15810.7|1
1682478600000|2023-04-26 03:10:00|15815.7|15810.7|15813.2|15808.2|15816.2|15811.2|15811.7|15806.7|9
1682478900000|2023-04-26 03:15:00|15812.7|15807.7|15814.2|15809.2|15815.7|15810.7|15812.7|15807.7|7
1682479200000|2023-04-26 03:20:00|15813.7|15808.7|15817.2|15812.2|15817.2|15812.2|15813.7|15808.7|6
1682479500000|2023-04-26 03:25:00|15816.7|15811.7|15815.2|15810.2|15816.7|15811.7|15814.2|15809.2|5
1682479800000|2023-04-26 03:30:00|15814.7|15809.7|15814.2|15809.2|15814.7|15809.7|15811.7|15806.7|3
1682480100000|2023-04-26 03:35:00|15813.7|15808.7|15816.2|15811.2|15816.2|15811.2|15813.7|15808.7|0
1682480400000|2023-04-26 03:40:00|15815.7|15810.7|15815.2|15810.2|15815.7|15810.7|15813.7|15808.7|3
1682480700000|2023-04-26 03:45:00|15814.7|15809.7|15812.7|15807.7|15815.7|15810.7|15812.2|15807.2|9
1682481000000|2023-04-26 03:50:00|15813.2|15808.2|15811.7|15806.7|15813.2|15808.2|15811.2|15806.2|5
1682481300000|2023-04-26 03:55:00|15811.2|15806.2|15801.2|15796.2|15811.2|15806.2|15799.7|15794.7|37
1682481600000|2023-04-26 04:00:00|15801.7|15796.7|15795.7|15790.7|15801.7|15796.7|15795.7|15790.7|40
1682481900000|2023-04-26 04:05:00|15796.2|15791.2|15796.7|15791.7|15797.7|15792.7|15795.7|15790.7|14
1682482200000|2023-04-26 04:10:00|15796.2|15791.2|15795.2|15790.2|15796.2|15791.2|15794.2|15789.2|3
1682482500000|2023-04-26 04:15:00|15794.7|15789.7|15797.2|15792.2|15798.2|15793.2|15794.7|15789.7|8
1682482800000|2023-04-26 04:20:00|15796.7|15791.7|15797.2|15792.2|15797.7|15792.7|15795.2|15790.2|11
1682483100000|2023-04-26 04:25:00|15797.7|15792.7|15800.2|15795.2|15800.2|15795.2|15796.7|15791.7|11
1682483400000|2023-04-26 04:30:00|15799.7|15794.7|15804.7|15799.7|15805.7|15800.7|15798.7|15793.7|19
1682483700000|2023-04-26 04:35:00|15805.2|15800.2|15803.2|15798.2|15805.2|15800.2|15802.2|15797.2|9
1682484000000|2023-04-26 04:40:00|15803.7|15798.7|15800.2|15795.2|15805.2|15800.2|15799.7|15794.7|24
1682484300000|2023-04-26 04:45:00|15800.7|15795.7|15801.7|15796.7|15801.7|15796.7|15798.7|15793.7|4
1682484600000|2023-04-26 04:50:00|15801.2|15796.2|15804.2|15799.2|15805.2|15800.2|15801.2|15796.2|4
1682484900000|2023-04-26 04:55:00|15803.2|15798.2|15805.2|15800.2|15805.2|15800.2|15803.2|15798.2|14
1682485200000|2023-04-26 05:00:00|15804.7|15799.7|15807.2|15802.2|15807.2|15802.2|15802.7|15797.7|59
1682485500000|2023-04-26 05:05:00|15806.7|15801.7|15804.2|15799.2|15808.2|15803.2|15803.7|15798.7|49
1682485800000|2023-04-26 05:10:00|15803.7|15798.7|15802.2|15797.2|15805.7|15800.7|15801.7|15796.7|32
1682486100000|2023-04-26 05:15:00|15801.7|15796.7|15794.2|15789.2|15802.7|15797.7|15793.7|15788.7|63
1682486400000|2023-04-26 05:20:00|15793.7|15788.7|15796.7|15791.7|15798.2|15793.2|15789.7|15784.7|52
1682486700000|2023-04-26 05:25:00|15796.2|15791.2|15806.2|15801.2|15806.2|15801.2|15796.2|15791.2|90
1682487000000|2023-04-26 05:30:00|15806.7|15801.7|15803.2|15798.2|15806.7|15801.7|15803.2|15798.2|35
1682487300000|2023-04-26 05:35:00|15803.7|15798.7|15804.2|15799.2|15804.2|15799.2|15800.7|15795.7|31
1682487600000|2023-04-26 05:40:00|15804.7|15799.7|15807.2|15802.2|15807.7|15802.7|15803.7|15798.7|54
1682487900000|2023-04-26 05:45:00|15807.7|15802.7|15822.2|15817.2|15823.2|15818.2|15807.2|15802.2|92
1682488200000|2023-04-26 05:50:00|15821.7|15816.7|15813.7|15808.7|15823.2|15818.2|15813.7|15808.7|74
1682488500000|2023-04-26 05:55:00|15814.2|15809.2|15819.2|15814.2|15819.7|15814.7|15811.2|15806.2|77
1682488800000|2023-04-26 06:00:00|15818.1|15815.3|15819.1|15816.3|15823.6|15820.8|15816.6|15813.8|333
1682489100000|2023-04-26 06:05:00|15820.6|15817.8|15814.1|15811.3|15820.6|15817.8|15809.6|15806.8|173
1682489400000|2023-04-26 06:10:00|15813.6|15810.8|15818.6|15815.8|15818.6|15815.8|15809.6|15806.8|102
1682489700000|2023-04-26 06:15:00|15819.1|15816.3|15806.1|15803.3|15819.1|15816.3|15801.6|15798.8|263
1682490000000|2023-04-26 06:20:00|15805.6|15802.8|15804.1|15801.3|15809.1|15806.3|15801.6|15798.8|179
1682490300000|2023-04-26 06:25:00|15804.6|15801.8|15808.6|15805.8|15809.1|15806.3|15804.1|15801.3|123
1682490600000|2023-04-26 06:30:00|15809.1|15806.3|15810.6|15807.8|15812.1|15809.3|15806.6|15803.8|127
1682490900000|2023-04-26 06:35:00|15810.1|15807.3|15813.1|15810.3|15813.6|15810.8|15807.1|15804.3|93
1682491200000|2023-04-26 06:40:00|15813.6|15810.8|15806.6|15803.8|15815.6|15812.8|15805.1|15802.3|242
1682491500000|2023-04-26 06:45:00|15806.1|15803.3|15808.6|15805.8|15811.6|15808.8|15805.6|15802.8|60
1682491800000|2023-04-26 06:50:00|15808.1|15805.3|15809.1|15806.3|15810.6|15807.8|15800.6|15797.8|93
1682492100000|2023-04-26 06:55:00|15809.6|15806.8|15809.1|15806.3|15810.1|15807.3|15800.6|15797.8|212
1682492400000|2023-04-26 07:00:00|15808.4|15807|15807.4|15806|15811.9|15810.5|15789.4|15788|1633
1682492700000|2023-04-26 07:05:00|15807.9|15806.5|15809.4|15808|15826.4|15825|15807.4|15806|1094
1682493000000|2023-04-26 07:10:00|15809.9|15808.5|15797.9|15796.5|15824.4|15823|15797.4|15796|841
1682493300000|2023-04-26 07:15:00|15798.4|15797|15792.9|15791.5|15809.9|15808.5|15791.4|15790|796
1682493600000|2023-04-26 07:20:00|15792.4|15791|15770.9|15769.5|15795.4|15794|15769.9|15768.5|1093
1682493900000|2023-04-26 07:25:00|15771.4|15770|15774.4|15773|15782.9|15781.5|15761.4|15760|1181
1682494200000|2023-04-26 07:30:00|15774.9|15773.5|15771.9|15770.5|15779.4|15778|15753.9|15752.5|1016
1682494500000|2023-04-26 07:35:00|15771.4|15770|15751.9|15750.5|15779.9|15778.5|15749.4|15748|775
1682494800000|2023-04-26 07:40:00|15750.4|15749|15741.2|15739.8|15759.9|15758.5|15737.7|15736.3|898
1682495100000|2023-04-26 07:45:00|15740.7|15739.3|15720.2|15718.8|15746.7|15745.3|15718.2|15716.8|1348
1682495400000|2023-04-26 07:50:00|15719.7|15718.3|15709.2|15707.8|15719.7|15718.3|15703.7|15702.3|1134
1682495700000|2023-04-26 07:55:00|15708.7|15707.3|15731.7|15730.3|15732.7|15731.3|15703.7|15702.3|1204
1682496000000|2023-04-26 08:00:00|15731.2|15729.8|15718.2|15716.8|15745.7|15744.3|15713.7|15712.3|858
1682496300000|2023-04-26 08:05:00|15717.7|15716.3|15704.2|15702.8|15722.7|15721.3|15696.2|15694.8|964
1682496600000|2023-04-26 08:10:00|15703.7|15702.3|15710.2|15708.8|15714.7|15713.3|15694.2|15692.8|679
1682496900000|2023-04-26 08:15:00|15709.7|15708.3|15731.2|15729.8|15732.7|15731.3|15707.7|15706.3|522
1682497200000|2023-04-26 08:20:00|15731.7|15730.3|15747.2|15745.8|15749.7|15748.3|15721.7|15720.3|556
1682497500000|2023-04-26 08:25:00|15748.2|15746.8|15770.2|15768.8|15774.2|15772.8|15747.7|15746.3|972
1682497800000|2023-04-26 08:30:00|15769.7|15768.3|15776.2|15774.8|15788.7|15787.3|15769.7|15768.3|1040
1682498100000|2023-04-26 08:35:00|15775.7|15774.3|15776.2|15774.8|15787.7|15786.3|15774.2|15772.8|513
1682498400000|2023-04-26 08:40:00|15776.7|15775.3|15783.2|15781.8|15785.7|15784.3|15772.7|15771.3|474
1682498700000|2023-04-26 08:45:00|15783.7|15782.3|15796.2|15794.8|15802.7|15801.3|15782.7|15781.3|621
1682499000000|2023-04-26 08:50:00|15796.7|15795.3|15791.7|15790.3|15801.7|15800.3|15787.2|15785.8|374
1682499300000|2023-04-26 08:55:00|15792.2|15790.8|15794.7|15793.3|15801.7|15800.3|15790.7|15789.3|344
1682499600000|2023-04-26 09:00:00|15795.2|15793.8|15795.2|15793.8|15804.2|15802.8|15793.2|15791.8|349
1682499900000|2023-04-26 09:05:00|15795.7|15794.3|15792.2|15790.8|15798.7|15797.3|15782.7|15781.3|367
1682500200000|2023-04-26 09:10:00|15791.7|15790.3|15787.2|15785.8|15796.2|15794.8|15784.7|15783.3|316
1682500500000|2023-04-26 09:15:00|15786.7|15785.3|15793.7|15792.3|15795.7|15794.3|15779.2|15777.8|308
1682500800000|2023-04-26 09:20:00|15794.2|15792.8|15790.7|15789.3|15798.7|15797.3|15790.7|15789.3|247
1682501100000|2023-04-26 09:25:00|15791.2|15789.8|15786.7|15785.3|15796.7|15795.3|15776.7|15775.3|289
1682501400000|2023-04-26 09:30:00|15787.2|15785.8|15786.2|15784.8|15796.2|15794.8|15783.2|15781.8|290
1682501700000|2023-04-26 09:35:00|15785.7|15784.3|15790.2|15788.8|15794.2|15792.8|15784.7|15783.3|160
1682502000000|2023-04-26 09:40:00|15790.7|15789.3|15804.7|15803.3|15812.7|15811.3|15789.7|15788.3|549
1682502300000|2023-04-26 09:45:00|15805.2|15803.8|15791.2|15789.8|15812.7|15811.3|15791.2|15789.8|368
1682502600000|2023-04-26 09:50:00|15791.7|15790.3|15764.2|15762.8|15791.7|15790.3|15757.2|15755.8|893
1682502900000|2023-04-26 09:55:00|15764.7|15763.3|15769.7|15768.3|15778.2|15776.8|15764.2|15762.8|338
1682503200000|2023-04-26 10:00:00|15770.2|15768.8|15788.2|15786.8|15788.7|15787.3|15769.7|15768.3|298
1682503500000|2023-04-26 10:05:00|15788.7|15787.3|15797.2|15795.8|15799.7|15798.3|15785.2|15783.8|340
1682503800000|2023-04-26 10:10:00|15797.7|15796.3|15785.2|15783.8|15797.7|15796.3|15782.7|15781.3|415
1682504100000|2023-04-26 10:15:00|15785.7|15784.3|15786.7|15785.3|15790.7|15789.3|15780.7|15779.3|185
1682504400000|2023-04-26 10:20:00|15787.2|15785.8|15781.2|15779.8|15794.7|15793.3|15779.7|15778.3|195
1682504700000|2023-04-26 10:25:00|15781.7|15780.3|15787.2|15785.8|15790.2|15788.8|15778.7|15777.3|174
1682505000000|2023-04-26 10:30:00|15787.7|15786.3|15774.2|15772.8|15789.2|15787.8|15771.7|15770.3|363
1682505300000|2023-04-26 10:35:00|15774.7|15773.3|15766.2|15764.8|15779.7|15778.3|15765.7|15764.3|266
1682505600000|2023-04-26 10:40:00|15766.7|15765.3|15777.7|15776.3|15778.2|15776.8|15766.7|15765.3|173
1682505900000|2023-04-26 10:45:00|15778.2|15776.8|15788.7|15787.3|15790.7|15789.3|15777.7|15776.3|171
1682506200000|2023-04-26 10:50:00|15789.2|15787.8|15772.7|15771.3|15793.7|15792.3|15771.7|15770.3|239
1682506500000|2023-04-26 10:55:00|15773.2|15771.8|15763.7|15762.3|15773.2|15771.8|15762.7|15761.3|309
1682506800000|2023-04-26 11:00:00|15764.2|15762.8|15766.2|15764.8|15771.2|15769.8|15758.7|15757.3|1214
1682507100000|2023-04-26 11:05:00|15765.7|15764.3|15749.2|15747.8|15766.2|15764.8|15749.2|15747.8|320
1682507400000|2023-04-26 11:10:00|15748.7|15747.3|15732.7|15731.3|15754.7|15753.3|15730.7|15729.3|554
1682507700000|2023-04-26 11:15:00|15732.2|15730.8|15757.2|15755.8|15764.2|15762.8|15731.2|15729.8|1012
1682508000000|2023-04-26 11:20:00|15757.7|15756.3|15755.7|15754.3|15764.2|15762.8|15748.2|15746.8|333
1682508300000|2023-04-26 11:25:00|15756.2|15754.8|15750.7|15749.3|15767.7|15766.3|15750.2|15748.8|250
1682508600000|2023-04-26 11:30:00|15749.2|15747.8|15754.2|15752.8|15765.2|15763.8|15748.2|15746.8|240
1682508900000|2023-04-26 11:35:00|15754.7|15753.3|15764.7|15763.3|15765.7|15764.3|15753.7|15752.3|331
1682509200000|2023-04-26 11:40:00|15765.2|15763.8|15789.3|15787.9|15798.3|15796.9|15761.8|15760.4|928
1682509500000|2023-04-26 11:45:00|15789.8|15788.4|15763.3|15761.9|15795.3|15793.9|15762.8|15761.4|575
1682509800000|2023-04-26 11:50:00|15762.8|15761.4|15755.8|15754.4|15768.8|15767.4|15753.8|15752.4|293
1682510100000|2023-04-26 11:55:00|15755.3|15753.9|15765.8|15764.4|15768.8|15767.4|15755.3|15753.9|214
1682510400000|2023-04-26 12:00:00|15766.3|15764.9|15761.8|15760.4|15779.8|15778.4|15760.3|15758.9|414
1682510700000|2023-04-26 12:05:00|15761.3|15759.9|15760.3|15758.9|15767.8|15766.4|15759.3|15757.9|160
1682511000000|2023-04-26 12:10:00|15760.8|15759.4|15769.3|15767.9|15771.3|15769.9|15760.3|15758.9|166
1682511300000|2023-04-26 12:15:00|15769.8|15768.4|15765.3|15763.9|15769.8|15768.4|15758.8|15757.4|153
1682511600000|2023-04-26 12:20:00|15765.8|15764.4|15769.8|15768.4|15772.8|15771.4|15763.3|15761.9|145
1682511900000|2023-04-26 12:25:00|15770.3|15768.9|15766.3|15764.9|15771.8|15770.4|15765.8|15764.4|114
1682512200000|2023-04-26 12:30:00|15765.8|15764.4|15769.3|15767.9|15771.3|15769.9|15757.3|15755.9|613
1682512500000|2023-04-26 12:35:00|15769.8|15768.4|15770.3|15768.9|15773.8|15772.4|15762.3|15760.9|174
1682512800000|2023-04-26 12:40:00|15769.8|15768.4|15779.8|15778.4|15782.8|15781.4|15767.8|15766.4|184
1682513100000|2023-04-26 12:45:00|15779.3|15777.9|15782.8|15781.4|15792.8|15791.4|15778.3|15776.9|328
1682513400000|2023-04-26 12:50:00|15782.3|15780.9|15780.3|15778.9|15783.8|15782.4|15776.8|15775.4|141
1682513700000|2023-04-26 12:55:00|15780.8|15779.4|15779.3|15777.9|15785.3|15783.9|15777.8|15776.4|99
1682514000000|2023-04-26 13:00:00|15779.8|15778.4|15783.8|15782.4|15786.8|15785.4|15778.8|15777.4|261
1682514300000|2023-04-26 13:05:00|15784.3|15782.9|15793.8|15792.4|15793.8|15792.4|15778.8|15777.4|227
1682514600000|2023-04-26 13:10:00|15794.3|15792.9|15795.8|15794.4|15796.8|15795.4|15786.8|15785.4|170
1682514900000|2023-04-26 13:15:00|15796.3|15794.9|15784.3|15782.9|15796.8|15795.4|15784.3|15782.9|291
1682515200000|2023-04-26 13:20:00|15783.8|15782.4|15782.3|15780.9|15789.3|15787.9|15769.8|15768.4|1345
1682515500000|2023-04-26 13:25:00|15781.8|15780.4|15782.8|15781.4|15786.8|15785.4|15771.3|15769.9|270
1682515800000|2023-04-26 13:30:00|15783.8|15782.4|15781.3|15779.9|15794.3|15792.9|15778.3|15776.9|621
1682516100000|2023-04-26 13:35:00|15781.8|15780.4|15784.8|15783.4|15789.3|15787.9|15776.8|15775.4|259
1682516400000|2023-04-26 13:40:00|15784.3|15782.9|15779.3|15777.9|15785.3|15783.9|15771.8|15770.4|335
1682516700000|2023-04-26 13:45:00|15779.8|15778.4|15784.8|15783.4|15791.3|15789.9|15775.8|15774.4|487
1682517000000|2023-04-26 13:50:00|15783.3|15781.9|15776.3|15774.9|15790.3|15788.9|15773.8|15772.4|404
1682517300000|2023-04-26 13:55:00|15776.8|15775.4|15780.8|15779.4|15784.3|15782.9|15772.8|15771.4|401
1682517600000|2023-04-26 14:00:00|15780.3|15778.9|15772.3|15770.9|15781.3|15779.9|15769.3|15767.9|399
1682517900000|2023-04-26 14:05:00|15772.8|15771.4|15771.8|15770.4|15783.3|15781.9|15764.8|15763.4|437
1682518200000|2023-04-26 14:10:00|15771.3|15769.9|15761.8|15760.4|15776.8|15775.4|15761.8|15760.4|388
1682518500000|2023-04-26 14:15:00|15761.3|15759.9|15741.3|15739.9|15761.3|15759.9|15738.8|15737.4|574
1682518800000|2023-04-26 14:20:00|15740.8|15739.4|15744.8|15743.4|15746.3|15744.9|15735.8|15734.4|546
1682519100000|2023-04-26 14:25:00|15743.8|15742.4|15749.8|15748.4|15750.8|15749.4|15742.3|15740.9|388
1682519400000|2023-04-26 14:30:00|15750.3|15748.9|15759.8|15758.4|15771.8|15770.4|15748.8|15747.4|642
1682519700000|2023-04-26 14:35:00|15759.3|15757.9|15761.8|15760.4|15766.8|15765.4|15756.8|15755.4|364
1682520000000|2023-04-26 14:40:00|15761.3|15759.9|15763.8|15762.4|15770.8|15769.4|15760.3|15758.9|455
1682520300000|2023-04-26 14:45:00|15764.3|15762.9|15767.3|15765.9|15768.3|15766.9|15759.8|15758.4|311
1682520600000|2023-04-26 14:50:00|15766.8|15765.4|15771.8|15770.4|15778.3|15776.9|15763.3|15761.9|416
1682520900000|2023-04-26 14:55:00|15770.8|15769.4|15775.8|15774.4|15780.8|15779.4|15770.8|15769.4|386
1682521200000|2023-04-26 15:00:00|15776.3|15774.9|15782.8|15781.4|15784.8|15783.4|15775.8|15774.4|599
1682521500000|2023-04-26 15:05:00|15783.3|15781.9|15799.8|15798.4|15803.3|15801.9|15782.8|15781.4|954
1682521800000|2023-04-26 15:10:00|15800.3|15798.9|15800.3|15798.9|15800.8|15799.4|15794.8|15793.4|454
1682522100000|2023-04-26 15:15:00|15800.8|15799.4|15800.8|15799.4|15802.8|15801.4|15796.8|15795.4|471
1682522400000|2023-04-26 15:20:00|15801.3|15799.9|15801.8|15800.4|15810.3|15808.9|15799.8|15798.4|662
1682522700000|2023-04-26 15:25:00|15801.3|15799.9|15794.8|15793.4|15801.8|15800.4|15791.8|15790.4|1011
1682523000000|2023-04-26 15:30:00|15795.5|15792.7|15794.5|15791.7|15801.5|15798.7|15792|15789.2|1047
1682523300000|2023-04-26 15:35:00|15795|15792.2|15792|15789.2|15800.5|15797.7|15785.5|15782.7|785
1682523600000|2023-04-26 15:40:00|15791.5|15788.7|15800.5|15797.7|15801.5|15798.7|15791.5|15788.7|177
1682523900000|2023-04-26 15:45:00|15800|15797.2|15800.5|15797.7|15803.5|15800.7|15798|15795.2|210
1682524200000|2023-04-26 15:50:00|15801|15798.2|15797.5|15794.7|15802.5|15799.7|15796.5|15793.7|138
1682524500000|2023-04-26 15:55:00|15797|15794.2|15797|15794.2|15803.5|15800.7|15794.5|15791.7|180
1682524800000|2023-04-26 16:00:00|15797.5|15794.7|15803.5|15800.7|15807.5|15804.7|15797|15794.2|182
1682525100000|2023-04-26 16:05:00|15802.5|15799.7|15805.5|15802.7|15808.5|15805.7|15801.5|15798.7|146
1682525400000|2023-04-26 16:10:00|15805|15802.2|15803.5|15800.7|15808.5|15805.7|15803|15800.2|97
1682525700000|2023-04-26 16:15:00|15804|15801.2|15802.5|15799.7|15807.5|15804.7|15801|15798.2|246
1682526000000|2023-04-26 16:20:00|15802|15799.2|15802|15799.2|15803.5|15800.7|15799.5|15796.7|87
1682526300000|2023-04-26 16:25:00|15802.5|15799.7|15797.5|15794.7|15803|15800.2|15797.5|15794.7|127
1682526600000|2023-04-26 16:30:00|15797|15794.2|15789.5|15786.7|15800.5|15797.7|15788.5|15785.7|178
1682526900000|2023-04-26 16:35:00|15789|15786.2|15793|15790.2|15794.5|15791.7|15785.5|15782.7|193
1682527200000|2023-04-26 16:40:00|15792.5|15789.7|15795.5|15792.7|15795.5|15792.7|15791|15788.2|110
1682527500000|2023-04-26 16:45:00|15795|15792.2|15792.5|15789.7|15796.5|15793.7|15791.5|15788.7|92
1682527800000|2023-04-26 16:50:00|15792|15789.2|15794.5|15791.7|15796.5|15793.7|15788.5|15785.7|64
1682528100000|2023-04-26 16:55:00|15795|15792.2|15797.5|15794.7|15798|15795.2|15792.5|15789.7|93
1682528400000|2023-04-26 17:00:00|15797|15794.2|15799|15796.2|15800.5|15797.7|15795.5|15792.7|158
1682528700000|2023-04-26 17:05:00|15798.5|15795.7|15791.5|15788.7|15799.5|15796.7|15788.5|15785.7|171
1682529000000|2023-04-26 17:10:00|15792|15789.2|15794|15791.2|15795.5|15792.7|15790|15787.2|93
1682529300000|2023-04-26 17:15:00|15794.5|15791.7|15793|15790.2|15795|15792.2|15787.5|15784.7|138
1682529600000|2023-04-26 17:20:00|15792.5|15789.7|15789|15786.2|15793.5|15790.7|15788.5|15785.7|65
1682529900000|2023-04-26 17:25:00|15788.5|15785.7|15788.5|15785.7|15789.5|15786.7|15785.5|15782.7|53
1682530200000|2023-04-26 17:30:00|15788|15785.2|15790.5|15787.7|15791|15788.2|15784.5|15781.7|76
1682530500000|2023-04-26 17:35:00|15790|15787.2|15786.5|15783.7|15792.5|15789.7|15785.5|15782.7|47
1682530800000|2023-04-26 17:40:00|15785.5|15782.7|15783|15780.2|15787|15784.2|15782.5|15779.7|57
1682531100000|2023-04-26 17:45:00|15782.5|15779.7|15770.5|15767.7|15783|15780.2|15769.5|15766.7|128
1682531400000|2023-04-26 17:50:00|15770|15767.2|15768.5|15765.7|15771.5|15768.7|15763|15760.2|195
1682531700000|2023-04-26 17:55:00|15767.5|15764.7|15766.5|15763.7|15770.5|15767.7|15760.5|15757.7|180
1682532000000|2023-04-26 18:00:00|15766|15763.2|15763|15760.2|15767.5|15764.7|15758.5|15755.7|114
1682532300000|2023-04-26 18:05:00|15762.5|15759.7|15761.5|15758.7|15764|15761.2|15759.5|15756.7|83
1682532600000|2023-04-26 18:10:00|15761|15758.2|15764|15761.2|15764.5|15761.7|15758|15755.2|158
1682532900000|2023-04-26 18:15:00|15763.5|15760.7|15756.5|15753.7|15764.5|15761.7|15756|15753.2|119
1682533200000|2023-04-26 18:20:00|15757|15754.2|15761.5|15758.7|15762.5|15759.7|15754.5|15751.7|124
1682533500000|2023-04-26 18:25:00|15762|15759.2|15760.5|15757.7|15768.5|15765.7|15760.5|15757.7|284
1682533800000|2023-04-26 18:30:00|15760|15757.2|15754.5|15751.7|15760.5|15757.7|15754|15751.2|260
1682534100000|2023-04-26 18:35:00|15755|15752.2|15746.5|15743.7|15755|15752.2|15742.5|15739.7|391
1682534400000|2023-04-26 18:40:00|15746|15743.2|15741|15738.2|15747.5|15744.7|15736.5|15733.7|186
1682534700000|2023-04-26 18:45:00|15740.5|15737.7|15740.5|15737.7|15744.5|15741.7|15736|15733.2|200
1682535000000|2023-04-26 18:50:00|15739.5|15736.7|15732|15729.2|15740.5|15737.7|15730.5|15727.7|160
1682535300000|2023-04-26 18:55:00|15731.5|15728.7|15733|15730.2|15736|15733.2|15726.5|15723.7|143
1682535600000|2023-04-26 19:00:00|15733.5|15730.7|15724.5|15721.7|15733.5|15730.7|15724.5|15721.7|232
1682535900000|2023-04-26 19:05:00|15724|15721.2|15728.5|15725.7|15731.5|15728.7|15724|15721.2|121
1682536200000|2023-04-26 19:10:00|15727.5|15724.7|15738|15735.2|15741.5|15738.7|15727|15724.2|250
1682536500000|2023-04-26 19:15:00|15737.5|15734.7|15729|15726.2|15738|15735.2|15726.5|15723.7|268
1682536800000|2023-04-26 19:20:00|15728.5|15725.7|15729.5|15726.7|15735|15732.2|15726.5|15723.7|137
1682537100000|2023-04-26 19:25:00|15730|15727.2|15730.5|15727.7|15732.5|15729.7|15726.5|15723.7|128
1682537400000|2023-04-26 19:30:00|15731.5|15728.7|15723.5|15720.7|15734|15731.2|15723.5|15720.7|150
1682537700000|2023-04-26 19:35:00|15724|15721.2|15725.5|15722.7|15725.5|15722.7|15720.5|15717.7|126
1682538000000|2023-04-26 19:40:00|15726.5|15723.7|15724.5|15721.7|15728|15725.2|15722|15719.2|123
1682538300000|2023-04-26 19:45:00|15725|15722.2|15730.5|15727.7|15731.5|15728.7|15723|15720.2|256
1682538600000|2023-04-26 19:50:00|15729.5|15726.7|15745.5|15742.7|15745.5|15742.7|15724.5|15721.7|437
1682538900000|2023-04-26 19:55:00|15746.5|15743.7|15744.5|15741.7|15757.5|15754.7|15744.5|15741.7|497
1682539200000|2023-04-26 20:00:00|15743.9|15736.9|15744.1|15737.1|15748.6|15741.6|15739.5|15732.5|5
1682539500000|2023-04-26 20:05:00|15744.7|15737.7|15747.1|15740.1|15749.6|15742.6|15742.6|15735.6|0
1682539800000|2023-04-26 20:10:00|15747.7|15740.7|15757.2|15750.2|15771.1|15764.1|15746.4|15739.4|0
1682540100000|2023-04-26 20:15:00|15756.8|15749.8|15760.6|15753.6|15761.6|15754.6|15753.8|15746.8|0
1682540400000|2023-04-26 20:20:00|15760|15753|15763.3|15756.3|15764.8|15757.8|15760|15753|0
1682540700000|2023-04-26 20:25:00|15763.9|15756.9|15762.9|15755.9|15767.6|15760.6|15761.1|15754.1|0
1682541000000|2023-04-26 20:30:00|15762.2|15755.2|15759.9|15752.9|15763.6|15756.6|15758.6|15751.6|0
1682541300000|2023-04-26 20:35:00|15759.6|15752.6|15760.2|15753.2|15760.2|15753.2|15758.5|15751.5|0
1682541600000|2023-04-26 20:40:00|15760.5|15753.5|15762.3|15755.3|15763|15756|15759.6|15752.6|0
1682541900000|2023-04-26 20:45:00|15763|15756|15760.9|15753.9|15763.6|15756.6|15760.2|15753.2|0
1682542200000|2023-04-26 20:50:00|15760.7|15753.7|15758.6|15751.6|15760.7|15753.7|15758.6|15751.6|0
1682542500000|2023-04-26 20:55:00|15757.9|15750.9|15760.4|15753.4|15760.9|15753.9|15757.8|15750.8|0
1682542800000|2023-04-26 21:00:00|15760|15753|15760.4|15753.4|15760.6|15753.6|15759.5|15752.5|0
1682543100000|2023-04-26 21:05:00|15760.3|15753.3|15765.9|15758.9|15766.2|15759.2|15760.3|15753.3|0
1682543400000|2023-04-26 21:10:00|15765.8|15758.8|15764.8|15757.8|15766|15759|15764.2|15757.2|0
1682543700000|2023-04-26 21:15:00|15764.5|15757.5|15764.2|15757.2|15766.2|15759.2|15764.2|15757.2|0
1682544000000|2023-04-26 21:20:00|15763.8|15756.8|15762.3|15755.3|15764.2|15757.2|15762.3|15755.3|0
1682544300000|2023-04-26 21:25:00|15761.6|15754.6|15762.8|15755.8|15763.2|15756.2|15761.6|15754.6|0
1682544600000|2023-04-26 21:30:00|15763|15756|15763.7|15756.7|15764.4|15757.4|15762.9|15755.9|0
1682544900000|2023-04-26 21:35:00|15763.8|15756.8|15762.9|15755.9|15764|15757|15762.9|15755.9|0
1682545200000|2023-04-26 21:40:00|15763.1|15756.1|15764.6|15757.6|15764.7|15757.7|15763|15756|0
1682545500000|2023-04-26 21:45:00|15764.3|15757.3|15763.7|15756.7|15765.4|15758.4|15763.4|15756.4|0
1682545800000|2023-04-26 21:50:00|15763.6|15756.6|15767|15760|15767|15760|15763.2|15756.2|0
1682546100000|2023-04-26 21:55:00|15766|15759|15767.1|15760.1|15767.1|15760.1|15764.1|15757.1|0
1682546400000|2023-04-26 22:00:00|15761.4|15754.4|15759.6|15752.6|15764.8|15757.8|15759.3|15752.3|0
1682546700000|2023-04-26 22:05:00|15760|15753|15761|15754|15761.4|15754.4|15759.3|15752.3|0
1682547000000|2023-04-26 22:10:00|15761.4|15754.4|15756.3|15749.3|15763.1|15756.1|15755.6|15748.6|0
1682547300000|2023-04-26 22:15:00|15756|15749|15755.7|15748.7|15759.1|15752.1|15755|15748|0
1682547600000|2023-04-26 22:20:00|15756|15749|15759|15752|15759.7|15752.7|15755.5|15748.5|0
1682547900000|2023-04-26 22:25:00|15759.7|15752.7|15758.4|15751.4|15759.7|15752.7|15757|15750|0
1682548200000|2023-04-26 22:30:00|15758|15751|15759|15752|15759.8|15752.8|15757|15750|0
1682548500000|2023-04-26 22:35:00|15758.4|15751.4|15759.7|15752.7|15760.4|15753.4|15758.4|15751.4|0
1682548800000|2023-04-26 22:40:00|15759|15752|15757.6|15750.6|15759|15752|15757.6|15750.6|0
1682549100000|2023-04-26 22:45:00|15758.3|15751.3|15759|15752|15759.3|15752.3|15757.6|15750.6|0
1682549400000|2023-04-26 22:50:00|15759.3|15752.3|15761.4|15754.4|15761.4|15754.4|15759|15752|0
1682549700000|2023-04-26 22:55:00|15760.7|15753.7|15761.7|15754.7|15762.2|15755.2|15760.7|15753.7|0
1682550000000|2023-04-26 23:00:00|15761.4|15754.4|15761.5|15754.5|15762.8|15755.8|15760.8|15753.8|0
1682550300000|2023-04-26 23:05:00|15761.9|15754.9|15760.2|15753.2|15762.9|15755.9|15759.5|15752.5|0
1682550600000|2023-04-26 23:10:00|15759.9|15752.9|15760.8|15753.8|15760.8|15753.8|15758.8|15751.8|0
1682550900000|2023-04-26 23:15:00|15760.5|15753.5|15759.5|15752.5|15760.8|15753.8|15758.8|15751.8|0
1682551200000|2023-04-26 23:20:00|15760.1|15753.1|15760.9|15753.9|15761.8|15754.8|15758.8|15751.8|0
1682551500000|2023-04-26 23:25:00|15761.6|15754.6|15760.8|15753.8|15761.6|15754.6|15760.8|15753.8|0
1682551800000|2023-04-26 23:30:00|15761.2|15754.2|15758.8|15751.8|15761.5|15754.5|15758.1|15751.1|0
1682552100000|2023-04-26 23:35:00|15759.4|15752.4|15757.4|15750.4|15760.1|15753.1|15757.4|15750.4|0
1682552400000|2023-04-26 23:40:00|15757.7|15750.7|15759.4|15752.4|15760.1|15753.1|15756.7|15749.7|0
1682552700000|2023-04-26 23:45:00|15759.7|15752.7|15760.1|15753.1|15760.8|15753.8|15758.7|15751.7|0
1682553000000|2023-04-26 23:50:00|15759.4|15752.4|15764.3|15757.3|15764.3|15757.3|15759.4|15752.4|0
1682553300000|2023-04-26 23:55:00|15763.9|15756.9|15763.6|15756.6|15764.3|15757.3|15762.2|15755.2|0
1682553600000|2023-04-27 00:00:00|15763.2|15756.2|15761.2|15754.2|15763.2|15756.2|15759.2|15752.2|0
1682553900000|2023-04-27 00:05:00|15761.6|15754.6|15756.1|15749.1|15761.6|15754.6|15755.4|15748.4|0
1682554200000|2023-04-27 00:10:00|15755.4|15748.4|15759.5|15752.5|15760.9|15753.9|15754.8|15747.8|0
1682554500000|2023-04-27 00:15:00|15760.2|15753.2|15742.6|15737.6|15760.2|15753.2|15742.6|15737.6|105
1682554800000|2023-04-27 00:20:00|15743.1|15738.1|15740.1|15735.1|15744.1|15739.1|15739.1|15734.1|75
1682555100000|2023-04-27 00:25:00|15740.6|15735.6|15746.1|15741.1|15746.6|15741.6|15740.1|15735.1|14
1682555400000|2023-04-27 00:30:00|15746.6|15741.6|15743.1|15738.1|15747.1|15742.1|15742.6|15737.6|26
1682555700000|2023-04-27 00:35:00|15742.6|15737.6|15743.1|15738.1|15744.6|15739.6|15742.6|15737.6|18
1682556000000|2023-04-27 00:40:00|15742.6|15737.6|15739.1|15734.1|15742.6|15737.6|15737.1|15732.1|12
1682556300000|2023-04-27 00:45:00|15738.6|15733.6|15739.1|15734.1|15740.1|15735.1|15738.1|15733.1|8
1682556600000|2023-04-27 00:50:00|15739.6|15734.6|15739.6|15734.6|15740.1|15735.1|15738.1|15733.1|2
1682556900000|2023-04-27 00:55:00|15740.1|15735.1|15742.1|15737.1|15743.6|15738.6|15738.6|15733.6|16
1682557200000|2023-04-27 01:00:00|15741.6|15736.6|15741.1|15736.1|15743.1|15738.1|15739.1|15734.1|17
1682557500000|2023-04-27 01:05:00|15740.6|15735.6|15742.1|15737.1|15743.1|15738.1|15739.6|15734.6|16
1682557800000|2023-04-27 01:10:00|15741.6|15736.6|15742.1|15737.1|15743.1|15738.1|15741.1|15736.1|10
1682558100000|2023-04-27 01:15:00|15742.6|15737.6|15745.1|15740.1|15745.6|15740.6|15741.6|15736.6|28
1682558400000|2023-04-27 01:20:00|15744.6|15739.6|15738.6|15733.6|15746.1|15741.1|15737.6|15732.6|25
1682558700000|2023-04-27 01:25:00|15739.1|15734.1|15742.1|15737.1|15744.1|15739.1|15739.1|15734.1|9
1682559000000|2023-04-27 01:30:00|15742.6|15737.6|15746.1|15741.1|15747.1|15742.1|15739.6|15734.6|16
1682559300000|2023-04-27 01:35:00|15746.6|15741.6|15747.1|15742.1|15748.6|15743.6|15745.1|15740.1|12
1682559600000|2023-04-27 01:40:00|15746.6|15741.6|15747.1|15742.1|15747.6|15742.6|15745.6|15740.6|4
1682559900000|2023-04-27 01:45:00|15746.6|15741.6|15748.6|15743.6|15749.6|15744.6|15745.6|15740.6|13
1682560200000|2023-04-27 01:50:00|15748.1|15743.1|15750.1|15745.1|15750.1|15745.1|15746.1|15741.1|20
1682560500000|2023-04-27 01:55:00|15749.6|15744.6|15752.1|15747.1|15756.6|15751.6|15748.6|15743.6|75
1682560800000|2023-04-27 02:00:00|15751.6|15746.6|15750.6|15745.6|15751.6|15746.6|15748.6|15743.6|13
1682561100000|2023-04-27 02:05:00|15750.1|15745.1|15754.1|15749.1|15755.1|15750.1|15750.1|15745.1|18
1682561400000|2023-04-27 02:10:00|15753.6|15748.6|15756.1|15751.1|15758.6|15753.6|15752.1|15747.1|14
1682561700000|2023-04-27 02:15:00|15755.6|15750.6|15758.1|15753.1|15758.1|15753.1|15754.6|15749.6|9
1682562000000|2023-04-27 02:20:00|15757.6|15752.6|15759.1|15754.1|15759.6|15754.6|15756.6|15751.6|8
1682562300000|2023-04-27 02:25:00|15758.6|15753.6|15762.1|15757.1|15763.1|15758.1|15758.6|15753.6|16
1682562600000|2023-04-27 02:30:00|15761.6|15756.6|15762.1|15757.1|15763.1|15758.1|15760.1|15755.1|5
1682562900000|2023-04-27 02:35:00|15761.6|15756.6|15760.6|15755.6|15762.6|15757.6|15759.6|15754.6|19
1682563200000|2023-04-27 02:40:00|15761.1|15756.1|15761.6|15756.6|15761.6|15756.6|15761.1|15756.1|4
1682563500000|2023-04-27 02:45:00|15761.1|15756.1|15760.6|15755.6|15761.6|15756.6|15759.6|15754.6|4
1682563800000|2023-04-27 02:50:00|15761.6|15756.6|15757.6|15752.6|15761.6|15756.6|15757.1|15752.1|5
1682564100000|2023-04-27 02:55:00|15758.1|15753.1|15757.6|15752.6|15759.1|15754.1|15756.6|15751.6|12
1682564400000|2023-04-27 03:00:00|15758.1|15753.1|15761.1|15756.1|15761.6|15756.6|15757.6|15752.6|7
1682564700000|2023-04-27 03:05:00|15760.6|15755.6|15758.1|15753.1|15761.1|15756.1|15757.6|15752.6|4
1682565000000|2023-04-27 03:10:00|15757.6|15752.6|15758.1|15753.1|15760.1|15755.1|15757.1|15752.1|4
1682565300000|2023-04-27 03:15:00|15758.6|15753.6|15758.1|15753.1|15760.1|15755.1|15758.1|15753.1|3
1682565600000|2023-04-27 03:20:00|15758.6|15753.6|15759.1|15754.1|15759.6|15754.6|15757.1|15752.1|4
1682565900000|2023-04-27 03:25:00|15758.6|15753.6|15758.6|15753.6|15759.1|15754.1|15757.1|15752.1|5
1682566200000|2023-04-27 03:30:00|15759.1|15754.1|15760.1|15755.1|15760.1|15755.1|15756.1|15751.1|11
1682566500000|2023-04-27 03:35:00|15759.6|15754.6|15760.1|15755.1|15760.6|15755.6|15758.1|15753.1|2
1682566800000|2023-04-27 03:40:00|15759.6|15754.6|15759.1|15754.1|15760.6|15755.6|15758.6|15753.6|2
1682567100000|2023-04-27 03:45:00|15758.6|15753.6|15756.6|15751.6|15759.1|15754.1|15755.6|15750.6|6
1682567400000|2023-04-27 03:50:00|15757.1|15752.1|15757.6|15752.6|15758.1|15753.1|15756.1|15751.1|0
1682567700000|2023-04-27 03:55:00|15757.1|15752.1|15756.6|15751.6|15757.1|15752.1|15756.1|15751.1|1
1682568000000|2023-04-27 04:00:00|15757.1|15752.1|15758.1|15753.1|15758.6|15753.6|15756.6|15751.6|2
1682568300000|2023-04-27 04:05:00|15757.6|15752.6|15757.6|15752.6|15757.6|15752.6|15755.6|15750.6|10
1682568600000|2023-04-27 04:10:00|15757.1|15752.1|15760.1|15755.1|15760.1|15755.1|15756.6|15751.6|3
1682568900000|2023-04-27 04:15:00|15760.6|15755.6|15763.6|15758.6|15764.1|15759.1|15760.1|15755.1|6
1682569200000|2023-04-27 04:20:00|15764.1|15759.1|15765.1|15760.1|15765.6|15760.6|15764.1|15759.1|8
1682569500000|2023-04-27 04:25:00|15765.6|15760.6|15766.1|15761.1|15766.6|15761.6|15764.1|15759.1|9
1682569800000|2023-04-27 04:30:00|15765.6|15760.6|15766.6|15761.6|15767.6|15762.6|15763.1|15758.1|18
1682570100000|2023-04-27 04:35:00|15766.1|15761.1|15764.6|15759.6|15766.6|15761.6|15764.6|15759.6|3
1682570400000|2023-04-27 04:40:00|15764.1|15759.1|15765.1|15760.1|15765.6|15760.6|15763.6|15758.6|5
1682570700000|2023-04-27 04:45:00|15764.6|15759.6|15763.1|15758.1|15764.6|15759.6|15763.1|15758.1|1
1682571000000|2023-04-27 04:50:00|15763.6|15758.6|15765.6|15760.6|15766.1|15761.1|15763.6|15758.6|4
1682571300000|2023-04-27 04:55:00|15765.1|15760.1|15770.6|15765.6|15771.6|15766.6|15765.1|15760.1|33
1682571600000|2023-04-27 05:00:00|15771.1|15766.1|15766.1|15761.1|15771.1|15766.1|15764.1|15759.1|37
1682571900000|2023-04-27 05:05:00|15765.6|15760.6|15761.1|15756.1|15765.6|15760.6|15758.1|15753.1|75
1682572200000|2023-04-27 05:10:00|15760.6|15755.6|15759.6|15754.6|15762.1|15757.1|15758.1|15753.1|13
1682572500000|2023-04-27 05:15:00|15760.1|15755.1|15758.1|15753.1|15761.6|15756.6|15757.6|15752.6|7
1682572800000|2023-04-27 05:20:00|15758.6|15753.6|15766.6|15761.6|15766.6|15761.6|15757.6|15752.6|6
1682573100000|2023-04-27 05:25:00|15766.1|15761.1|15765.1|15760.1|15766.1|15761.1|15764.1|15759.1|3
1682573400000|2023-04-27 05:30:00|15765.6|15760.6|15773.6|15768.6|15775.6|15770.6|15765.1|15760.1|95
1682573700000|2023-04-27 05:35:00|15774.1|15769.1|15780.1|15775.1|15783.6|15778.6|15773.1|15768.1|101
1682574000000|2023-04-27 05:40:00|15779.6|15774.6|15781.1|15776.1|15781.6|15776.6|15775.6|15770.6|17
1682574300000|2023-04-27 05:45:00|15781.6|15776.6|15779.6|15774.6|15786.1|15781.1|15778.6|15773.6|47
1682574600000|2023-04-27 05:50:00|15779.1|15774.1|15777.1|15772.1|15781.6|15776.6|15775.1|15770.1|32
1682574900000|2023-04-27 05:55:00|15776.6|15771.6|15774.6|15769.6|15777.1|15772.1|15773.1|15768.1|21
1682575200000|2023-04-27 06:00:00|15773.5|15770.7|15768.5|15765.7|15774.5|15771.7|15763|15760.2|241
1682575500000|2023-04-27 06:05:00|15769|15766.2|15770|15767.2|15778|15775.2|15763|15760.2|273
1682575800000|2023-04-27 06:10:00|15769.5|15766.7|15771.5|15768.7|15772.5|15769.7|15765.5|15762.7|73
1682576100000|2023-04-27 06:15:00|15770.5|15767.7|15771|15768.2|15771.5|15768.7|15764|15761.2|127
1682576400000|2023-04-27 06:20:00|15771.5|15768.7|15773|15770.2|15774.5|15771.7|15769.5|15766.7|126
1682576700000|2023-04-27 06:25:00|15772.5|15769.7|15769.5|15766.7|15772.5|15769.7|15766.5|15763.7|60
1682577000000|2023-04-27 06:30:00|15770|15767.2|15771|15768.2|15772.5|15769.7|15769|15766.2|94
1682577300000|2023-04-27 06:35:00|15770.5|15767.7|15774.5|15771.7|15775|15772.2|15768|15765.2|115
1682577600000|2023-04-27 06:40:00|15774|15771.2|15772.5|15769.7|15777.5|15774.7|15772|15769.2|172
1682577900000|2023-04-27 06:45:00|15772|15769.2|15768|15765.2|15772.5|15769.7|15764|15761.2|122
1682578200000|2023-04-27 06:50:00|15767.5|15764.7|15769.5|15766.7|15771.5|15768.7|15765.5|15762.7|84
1682578500000|2023-04-27 06:55:00|15770|15767.2|15768|15765.2|15772.5|15769.7|15766.5|15763.7|179
1682578800000|2023-04-27 07:00:00|15767.3|15765.9|15729.3|15727.9|15773.8|15772.4|15726.3|15724.9|1599
1682579100000|2023-04-27 07:05:00|15729.8|15728.4|15730.3|15728.9|15734.8|15733.4|15701.3|15699.9|1927
1682579400000|2023-04-27 07:10:00|15730.8|15729.4|15735.8|15734.4|15747.8|15746.4|15728.8|15727.4|1145
1682579700000|2023-04-27 07:15:00|15736.8|15735.4|15759.3|15757.9|15769.8|15768.4|15735.8|15734.4|935
1682580000000|2023-04-27 07:20:00|15758.8|15757.4|15738.8|15737.4|15763.3|15761.9|15732.3|15730.9|696
1682580300000|2023-04-27 07:25:00|15739.3|15737.9|15744.3|15742.9|15748.8|15747.4|15727.8|15726.4|705
1682580600000|2023-04-27 07:30:00|15744.8|15743.4|15755.3|15753.9|15755.8|15754.4|15733.8|15732.4|383
1682580900000|2023-04-27 07:35:00|15754.8|15753.4|15755.3|15753.9|15757.3|15755.9|15743.3|15741.9|414
1682581200000|2023-04-27 07:40:00|15754.8|15753.4|15766.3|15764.9|15773.8|15772.4|15754.8|15753.4|488
1682581500000|2023-04-27 07:45:00|15765.8|15764.4|15797.8|15796.4|15798.3|15796.9|15764.8|15763.4|901
1682581800000|2023-04-27 07:50:00|15798.3|15796.9|15806.8|15805.4|15808.8|15807.4|15787.3|15785.9|998
1682582100000|2023-04-27 07:55:00|15807.3|15805.9|15810.3|15808.9|15819.8|15818.4|15807.3|15805.9|1015
1682582400000|2023-04-27 08:00:00|15809.8|15808.4|15791.8|15790.4|15814.8|15813.4|15790.3|15788.9|769
1682582700000|2023-04-27 08:05:00|15792.3|15790.9|15775.8|15774.4|15798.3|15796.9|15772.8|15771.4|756
1682583000000|2023-04-27 08:10:00|15776.3|15774.9|15789.8|15788.4|15793.8|15792.4|15772.8|15771.4|701
1682583300000|2023-04-27 08:15:00|15790.3|15788.9|15802.3|15800.9|15807.3|15805.9|15786.8|15785.4|414
1682583600000|2023-04-27 08:20:00|15801.8|15800.4|15805.3|15803.9|15815.3|15813.9|15798.8|15797.4|349
1682583900000|2023-04-27 08:25:00|15805.8|15804.4|15805.3|15803.9|15813.8|15812.4|15803.8|15802.4|338
1682584200000|2023-04-27 08:30:00|15805.8|15804.4|15810.8|15809.4|15813.8|15812.4|15797.8|15796.4|323
1682584500000|2023-04-27 08:35:00|15809.8|15808.4|15804.8|15803.4|15816.8|15815.4|15803.3|15801.9|413
1682584800000|2023-04-27 08:40:00|15803.8|15802.4|15810.8|15809.4|15816.3|15814.9|15803.3|15801.9|381
1682585100000|2023-04-27 08:45:00|15811.3|15809.9|15807.3|15805.9|15813.8|15812.4|15801.8|15800.4|233
1682585400000|2023-04-27 08:50:00|15807.8|15806.4|15819.3|15817.9|15821.8|15820.4|15807.3|15805.9|378
1682585700000|2023-04-27 08:55:00|15819.8|15818.4|15817.8|15816.4|15821.8|15820.4|15816.8|15815.4|242
1682586000000|2023-04-27 09:00:00|15817.3|15815.9|15815.8|15814.4|15824.3|15822.9|15813.8|15812.4|487
1682586300000|2023-04-27 09:05:00|15816.3|15814.9|15825.8|15824.4|15831.3|15829.9|15815.8|15814.4|546
1682586600000|2023-04-27 09:10:00|15824.8|15823.4|15822.8|15821.4|15826.3|15824.9|15817.8|15816.4|382
1682586900000|2023-04-27 09:15:00|15823.3|15821.9|15830.8|15829.4|15834.8|15833.4|15821.8|15820.4|424
1682587200000|2023-04-27 09:20:00|15831.8|15830.4|15809.8|15808.4|15832.8|15831.4|15809.8|15808.4|337
1682587500000|2023-04-27 09:25:00|15810.3|15808.9|15817.8|15816.4|15820.3|15818.9|15809.8|15808.4|331
1682587800000|2023-04-27 09:30:00|15819.3|15817.9|15815.8|15814.4|15819.8|15818.4|15807.8|15806.4|259
1682588100000|2023-04-27 09:35:00|15816.3|15814.9|15819.3|15817.9|15821.8|15820.4|15810.8|15809.4|177
1682588400000|2023-04-27 09:40:00|15819.8|15818.4|15823.3|15821.9|15825.8|15824.4|15814.8|15813.4|210
1682588700000|2023-04-27 09:45:00|15823.8|15822.4|15823.8|15822.4|15824.3|15822.9|15815.3|15813.9|160
1682589000000|2023-04-27 09:50:00|15824.3|15822.9|15818.8|15817.4|15828.3|15826.9|15817.3|15815.9|204
1682589300000|2023-04-27 09:55:00|15819.3|15817.9|15815.8|15814.4|15821.8|15820.4|15807.8|15806.4|538
1682589600000|2023-04-27 10:00:00|15814.8|15813.4|15821.3|15819.9|15821.8|15820.4|15811.3|15809.9|334
1682589900000|2023-04-27 10:05:00|15820.8|15819.4|15807.8|15806.4|15822.3|15820.9|15807.3|15805.9|241
1682590200000|2023-04-27 10:10:00|15807.3|15805.9|15805.8|15804.4|15808.3|15806.9|15803.8|15802.4|180
1682590500000|2023-04-27 10:15:00|15806.3|15804.9|15798.3|15796.9|15806.8|15805.4|15796.8|15795.4|231
1682590800000|2023-04-27 10:20:00|15797.8|15796.4|15796.3|15794.9|15805.3|15803.9|15794.3|15792.9|232
1682591100000|2023-04-27 10:25:00|15795.8|15794.4|15794.8|15793.4|15798.8|15797.4|15793.3|15791.9|290
1682591400000|2023-04-27 10:30:00|15795.3|15793.9|15798.8|15797.4|15803.8|15802.4|15795.3|15793.9|201
1682591700000|2023-04-27 10:35:00|15799.3|15797.9|15805.8|15804.4|15807.3|15805.9|15796.3|15794.9|227
1682592000000|2023-04-27 10:40:00|15805.3|15803.9|15791.8|15790.4|15805.8|15804.4|15791.3|15789.9|205
1682592300000|2023-04-27 10:45:00|15791.3|15789.9|15795.3|15793.9|15796.8|15795.4|15789.3|15787.9|191
1682592600000|2023-04-27 10:50:00|15794.8|15793.4|15800.8|15799.4|15800.8|15799.4|15791.8|15790.4|102
1682592900000|2023-04-27 10:55:00|15800.3|15798.9|15812.8|15811.4|15813.8|15812.4|15800.3|15798.9|203
1682593200000|2023-04-27 11:00:00|15812.3|15810.9|15805.8|15804.4|15813.8|15812.4|15805.8|15804.4|170
1682593500000|2023-04-27 11:05:00|15806.3|15804.9|15815.2|15813.8|15816.2|15814.8|15804.8|15803.4|170
1682593800000|2023-04-27 11:10:00|15814.7|15813.3|15808.7|15807.3|15815.7|15814.3|15803.7|15802.3|238
1682594100000|2023-04-27 11:15:00|15809.2|15807.8|15806.7|15805.3|15810.7|15809.3|15806.2|15804.8|77
1682594400000|2023-04-27 11:20:00|15806.2|15804.8|15805.7|15804.3|15807.7|15806.3|15801.7|15800.3|102
1682594700000|2023-04-27 11:25:00|15805.2|15803.8|15808.7|15807.3|15809.7|15808.3|15800.7|15799.3|83
1682595000000|2023-04-27 11:30:00|15809.2|15807.8|15805.2|15803.8|15813.7|15812.3|15804.7|15803.3|133
1682595300000|2023-04-27 11:35:00|15805.7|15804.3|15805.7|15804.3|15808.7|15807.3|15801.7|15800.3|101
1682595600000|2023-04-27 11:40:00|15805.2|15803.8|15809.2|15807.8|15809.2|15807.8|15803.7|15802.3|54
1682595900000|2023-04-27 11:45:00|15808.7|15807.3|15811.7|15810.3|15813.2|15811.8|15805.2|15803.8|66
1682596200000|2023-04-27 11:50:00|15811.2|15809.8|15809.2|15807.8|15812.7|15811.3|15808.7|15807.3|73
1682596500000|2023-04-27 11:55:00|15809.7|15808.3|15817.2|15815.8|15818.2|15816.8|15808.2|15806.8|171
1682596800000|2023-04-27 12:00:00|15816.7|15815.3|15829.2|15827.8|15830.7|15829.3|15815.2|15813.8|421
1682597100000|2023-04-27 12:05:00|15829.7|15828.3|15824.2|15822.8|15830.7|15829.3|15819.2|15817.8|261
1682597400000|2023-04-27 12:10:00|15824.7|15823.3|15822.2|15820.8|15828.2|15826.8|15820.2|15818.8|142
1682597700000|2023-04-27 12:15:00|15822.7|15821.3|15825.7|15824.3|15826.2|15824.8|15819.2|15817.8|222
1682598000000|2023-04-27 12:20:00|15826.2|15824.8|15834.7|15833.3|15836.2|15834.8|15823.7|15822.3|329
1682598300000|2023-04-27 12:25:00|15834.2|15832.8|15825.7|15824.3|15834.2|15832.8|15823.7|15822.3|172
1682598600000|2023-04-27 12:30:00|15826.2|15824.8|15825.2|15823.8|15844.2|15842.8|15816.7|15815.3|971
1682598900000|2023-04-27 12:35:00|15825.7|15824.3|15829.7|15828.3|15836.2|15834.8|15818.2|15816.8|780
1682599200000|2023-04-27 12:40:00|15830.2|15828.8|15829.2|15827.8|15838.2|15836.8|15827.2|15825.8|242
1682599500000|2023-04-27 12:45:00|15828.7|15827.3|15842.2|15840.8|15845.2|15843.8|15828.7|15827.3|407
1682599800000|2023-04-27 12:50:00|15842.7|15841.3|15843.2|15841.8|15844.7|15843.3|15836.7|15835.3|265
1682600100000|2023-04-27 12:55:00|15843.7|15842.3|15849.7|15848.3|15852.2|15850.8|15842.2|15840.8|352
1682600400000|2023-04-27 13:00:00|15850.2|15848.8|15851.2|15849.8|15858.2|15856.8|15850.2|15848.8|585
1682600700000|2023-04-27 13:05:00|15850.7|15849.3|15858.7|15857.3|15861.7|15860.3|15847.2|15845.8|333
1682601000000|2023-04-27 13:10:00|15858.2|15856.8|15843.7|15842.3|15859.2|15857.8|15842.7|15841.3|429
1682601300000|2023-04-27 13:15:00|15844.2|15842.8|15845.7|15844.3|15849.7|15848.3|15842.7|15841.3|271
1682601600000|2023-04-27 13:20:00|15846.2|15844.8|15838.7|15837.3|15851.2|15849.8|15838.7|15837.3|189
1682601900000|2023-04-27 13:25:00|15839.2|15837.8|15839.2|15837.8|15845.7|15844.3|15838.2|15836.8|407
1682602200000|2023-04-27 13:30:00|15839.7|15838.3|15830.7|15829.3|15843.2|15841.8|15823.2|15821.8|696
1682602500000|2023-04-27 13:35:00|15831.2|15829.8|15829.2|15827.8|15835.2|15833.8|15825.2|15823.8|478
1682602800000|2023-04-27 13:40:00|15828.7|15827.3|15807.2|15805.8|15834.2|15832.8|15805.2|15803.8|703
1682603100000|2023-04-27 13:45:00|15806.7|15805.3|15804.2|15802.8|15812.2|15810.8|15798.2|15796.8|631
1682603400000|2023-04-27 13:50:00|15805.2|15803.8|15811.2|15809.8|15819.2|15817.8|15804.7|15803.3|586
1682603700000|2023-04-27 13:55:00|15811.7|15810.3|15802.7|15801.3|15815.2|15813.8|15802.2|15800.8|487
1682604000000|2023-04-27 14:00:00|15803.2|15801.8|15798.2|15796.8|15807.2|15805.8|15795.2|15793.8|512
1682604300000|2023-04-27 14:05:00|15797.7|15796.3|15788.7|15787.3|15798.7|15797.3|15777.7|15776.3|890
1682604600000|2023-04-27 14:10:00|15788.2|15786.8|15806.2|15804.8|15807.7|15806.3|15781.7|15780.3|483
1682604900000|2023-04-27 14:15:00|15805.7|15804.3|15792.1|15790.7|15806.7|15805.3|15789.6|15788.2|542
1682605200000|2023-04-27 14:20:00|15792.6|15791.2|15793.1|15791.7|15793.6|15792.2|15784.1|15782.7|420
1682605500000|2023-04-27 14:25:00|15792.6|15791.2|15798.6|15797.2|15799.6|15798.2|15789.6|15788.2|338
1682605800000|2023-04-27 14:30:00|15799.6|15798.2|15797.6|15796.2|15801.6|15800.2|15788.6|15787.2|404
1682606100000|2023-04-27 14:35:00|15798.1|15796.7|15795.6|15794.2|15802.6|15801.2|15791.6|15790.2|330
1682606400000|2023-04-27 14:40:00|15796.6|15795.2|15792.6|15791.2|15796.6|15795.2|15786.1|15784.7|246
1682606700000|2023-04-27 14:45:00|15792.1|15790.7|15796.6|15795.2|15797.6|15796.2|15789.6|15788.2|224
1682607000000|2023-04-27 14:50:00|15797.1|15795.7|15785.1|15783.7|15797.6|15796.2|15784.6|15783.2|253
1682607300000|2023-04-27 14:55:00|15784.6|15783.2|15777.6|15776.2|15785.6|15784.2|15774.6|15773.2|682
1682607600000|2023-04-27 15:00:00|15778.1|15776.7|15780.6|15779.2|15790.6|15789.2|15777.6|15776.2|434
1682607900000|2023-04-27 15:05:00|15781.1|15779.7|15785.1|15783.7|15789.1|15787.7|15781.1|15779.7|345
1682608200000|2023-04-27 15:10:00|15785.6|15784.2|15771.6|15770.2|15790.6|15789.2|15770.6|15769.2|660
1682608500000|2023-04-27 15:15:00|15772.1|15770.7|15771.6|15770.2|15773.6|15772.2|15767.6|15766.2|583
1682608800000|2023-04-27 15:20:00|15772.1|15770.7|15790.1|15788.7|15790.1|15788.7|15771.6|15770.2|532
1682609100000|2023-04-27 15:25:00|15789.6|15788.2|15799.1|15797.7|15800.6|15799.2|15789.6|15788.2|1009
1682609400000|2023-04-27 15:30:00|15799.8|15797|15805.3|15802.5|15813.3|15810.5|15799.3|15796.5|1113
1682609700000|2023-04-27 15:35:00|15806.3|15803.5|15793.3|15790.5|15808.3|15805.5|15792.8|15790|650
1682610000000|2023-04-27 15:40:00|15793.8|15791|15793.3|15790.5|15798.8|15796|15791.8|15789|325
1682610300000|2023-04-27 15:45:00|15793.8|15791|15794.3|15791.5|15795.3|15792.5|15791.3|15788.5|210
1682610600000|2023-04-27 15:50:00|15793.8|15791|15797.8|15795|15799.3|15796.5|15793.8|15791|196
1682610900000|2023-04-27 15:55:00|15798.3|15795.5|15801.3|15798.5|15802.3|15799.5|15796.3|15793.5|268
1682611200000|2023-04-27 16:00:00|15801.8|15799|15807.3|15804.5|15808.8|15806|15800.3|15797.5|155
1682611500000|2023-04-27 16:05:00|15806.3|15803.5|15811.3|15808.5|15811.8|15809|15806.3|15803.5|228
1682611800000|2023-04-27 16:10:00|15811.8|15809|15815.3|15812.5|15815.3|15812.5|15811.3|15808.5|164
1682612100000|2023-04-27 16:15:00|15815.8|15813|15815.3|15812.5|15820.3|15817.5|15814.8|15812|166
1682612400000|2023-04-27 16:20:00|15815.8|15813|15816.3|15813.5|15816.3|15813.5|15810.8|15808|148
1682612700000|2023-04-27 16:25:00|15816.8|15814|15818.3|15815.5|15821.8|15819|15816.3|15813.5|239
1682613000000|2023-04-27 16:30:00|15818.8|15816|15820.8|15818|15821.8|15819|15816.3|15813.5|90
1682613300000|2023-04-27 16:35:00|15820.3|15817.5|15817.3|15814.5|15822.3|15819.5|15817.3|15814.5|47
1682613600000|2023-04-27 16:40:00|15817.8|15815|15822.8|15820|15823.8|15821|15816.8|15814|71
1682613900000|2023-04-27 16:45:00|15823.3|15820.5|15824.3|15821.5|15824.3|15821.5|15820.3|15817.5|76
1682614200000|2023-04-27 16:50:00|15824.8|15822|15823.3|15820.5|15827.3|15824.5|15822.3|15819.5|131
1682614500000|2023-04-27 16:55:00|15822.8|15820|15825.3|15822.5|15825.3|15822.5|15822.3|15819.5|59
1682614800000|2023-04-27 17:00:00|15825.8|15823|15825.3|15822.5|15827.8|15825|15823.3|15820.5|103
1682615100000|2023-04-27 17:05:00|15824.8|15822|15824.8|15822|15824.8|15822|15822.8|15820|30
1682615400000|2023-04-27 17:10:00|15824.3|15821.5|15828.3|15825.5|15828.3|15825.5|15824.3|15821.5|75
1682615700000|2023-04-27 17:15:00|15827.8|15825|15826.3|15823.5|15831.3|15828.5|15825.3|15822.5|74
1682616000000|2023-04-27 17:20:00|15826.8|15824|15827.8|15825|15828.3|15825.5|15826.3|15823.5|16
1682616300000|2023-04-27 17:25:00|15827.3|15824.5|15828.8|15826|15830.3|15827.5|15825.8|15823|44
1682616600000|2023-04-27 17:30:00|15829.3|15826.5|15834.8|15832|15836.3|15833.5|15829.3|15826.5|85
1682616900000|2023-04-27 17:35:00|15835.3|15832.5|15841.3|15838.5|15841.3|15838.5|15833.8|15831|180
1682617200000|2023-04-27 17:40:00|15841.8|15839|15841.3|15838.5|15842.3|15839.5|15838.8|15836|105
1682617500000|2023-04-27 17:45:00|15841.8|15839|15847.3|15844.5|15852.8|15850|15841.8|15839|265
1682617800000|2023-04-27 17:50:00|15847.8|15845|15848.3|15845.5|15852.8|15850|15846.3|15843.5|242
1682618100000|2023-04-27 17:55:00|15847.8|15845|15846.3|15843.5|15847.8|15845|15844.3|15841.5|175
1682618400000|2023-04-27 18:00:00|15846.8|15844|15850.3|15847.5|15850.8|15848|15846.3|15843.5|94
1682618700000|2023-04-27 18:05:00|15849.3|15846.5|15846.3|15843.5|15849.3|15846.5|15846.3|15843.5|195
1682619000000|2023-04-27 18:10:00|15846.8|15844|15848.3|15845.5|15848.8|15846|15846.3|15843.5|89
1682619300000|2023-04-27 18:15:00|15848.8|15846|15856.3|15853.5|15856.8|15854|15848.3|15845.5|137
1682619600000|2023-04-27 18:20:00|15855.8|15853|15853.3|15850.5|15856.3|15853.5|15851.3|15848.5|90
1682619900000|2023-04-27 18:25:00|15853.8|15851|15857.3|15854.5|15858.8|15856|15852.3|15849.5|87
1682620200000|2023-04-27 18:30:00|15857.8|15855|15862.3|15859.5|15865.8|15863|15856.8|15854|164
1682620500000|2023-04-27 18:35:00|15861.8|15859|15860.3|15857.5|15863.3|15860.5|15854.3|15851.5|127
1682620800000|2023-04-27 18:40:00|15860.8|15858|15863.3|15860.5|15863.8|15861|15857.8|15855|53
1682621100000|2023-04-27 18:45:00|15862.8|15860|15864.3|15861.5|15865.3|15862.5|15860.8|15858|108
1682621400000|2023-04-27 18:50:00|15864.8|15862|15867.3|15864.5|15868.3|15865.5|15864.8|15862|79
1682621700000|2023-04-27 18:55:00|15867.8|15865|15874.3|15871.5|15875.3|15872.5|15867.3|15864.5|140
1682622000000|2023-04-27 19:00:00|15873.8|15871|15876.3|15873.5|15876.8|15874|15873.8|15871|134
1682622300000|2023-04-27 19:05:00|15876.8|15874|15874.3|15871.5|15876.8|15874|15873.8|15871|75
1682622600000|2023-04-27 19:10:00|15873.8|15871|15866.3|15863.5|15874.3|15871.5|15862.8|15860|194
1682622900000|2023-04-27 19:15:00|15866.8|15864|15873.3|15870.5|15873.3|15870.5|15866.3|15863.5|132
1682623200000|2023-04-27 19:20:00|15873.8|15871|15871.3|15868.5|15876.3|15873.5|15871.3|15868.5|60
1682623500000|2023-04-27 19:25:00|15870.3|15867.5|15867.3|15864.5|15870.3|15867.5|15865.3|15862.5|132
1682623800000|2023-04-27 19:30:00|15866.8|15864|15864.8|15862|15868.3|15865.5|15864.8|15862|138
1682624100000|2023-04-27 19:35:00|15865.3|15862.5|15866.3|15863.5|15869.3|15866.5|15861.3|15858.5|113
1682624400000|2023-04-27 19:40:00|15865.8|15863|15872.3|15869.5|15873.8|15871|15864.8|15862|180
1682624700000|2023-04-27 19:45:00|15871.8|15869|15873.3|15870.5|15877.3|15874.5|15870.3|15867.5|211
1682625000000|2023-04-27 19:50:00|15873.8|15871|15873.8|15871|15876.3|15873.5|15869.3|15866.5|300
1682625300000|2023-04-27 19:55:00|15873.3|15870.5|15877.3|15874.5|15877.8|15875|15870.3|15867.5|334
1682625600000|2023-04-27 20:00:00|15882.1|15875.1|15889.5|15882.5|15910.7|15903.7|15866.8|15859.8|27
1682625900000|2023-04-27 20:05:00|15890.5|15883.5|15883|15876|15890.5|15883.5|15880.4|15873.4|0
1682626200000|2023-04-27 20:10:00|15881|15874|15872.1|15865.1|15884.1|15877.1|15870.7|15863.7|0
1682626500000|2023-04-27 20:15:00|15872.2|15865.2|15875.7|15868.7|15880.7|15873.7|15872.2|15865.2|0
1682626800000|2023-04-27 20:20:00|15876.1|15869.1|15878.6|15871.6|15880|15873|15871.3|15864.3|0
1682627100000|2023-04-27 20:25:00|15878.9|15871.9|15876.7|15869.7|15880|15873|15873|15866|0
1682627400000|2023-04-27 20:30:00|15877|15870|15878.1|15871.1|15879.2|15872.2|15874.6|15867.6|0
1682627700000|2023-04-27 20:35:00|15877|15870|15884.8|15877.8|15884.8|15877.8|15875.4|15868.4|0
1682628000000|2023-04-27 20:40:00|15885.5|15878.5|15885.2|15878.2|15886.8|15879.8|15883.2|15876.2|0
1682628300000|2023-04-27 20:45:00|15884.5|15877.5|15884.7|15877.7|15885.7|15878.7|15883|15876|0
1682628600000|2023-04-27 20:50:00|15885|15878|15883.5|15876.5|15886.3|15879.3|15883.5|15876.5|0
1682628900000|2023-04-27 20:55:00|15884.2|15877.2|15880|15873|15885.2|15878.2|15879.2|15872.2|0
1682629200000|2023-04-27 21:00:00|15880.7|15873.7|15881.1|15874.1|15882.3|15875.3|15879.9|15872.9|0
1682629500000|2023-04-27 21:05:00|15881.2|15874.2|15881.4|15874.4|15881.5|15874.5|15881.2|15874.2|0
1682629800000|2023-04-27 21:10:00|15881.5|15874.5|15881.7|15874.7|15882.7|15875.7|15880.4|15873.4|0
1682630100000|2023-04-27 21:15:00|15881.8|15874.8|15881.2|15874.2|15881.8|15874.8|15881.1|15874.1|0
1682630400000|2023-04-27 21:20:00|15881.1|15874.1|15882.5|15875.5|15882.6|15875.6|15881|15874|0
1682630700000|2023-04-27 21:25:00|15882.1|15875.1|15882.5|15875.5|15883.3|15876.3|15881.2|15874.2|0
1682631000000|2023-04-27 21:30:00|15882.1|15875.1|15882.6|15875.6|15882.6|15875.6|15881.9|15874.9|0
1682631300000|2023-04-27 21:35:00|15882.5|15875.5|15875.4|15868.4|15883.4|15876.4|15873.4|15866.4|0
1682631600000|2023-04-27 21:40:00|15874.4|15867.4|15878.5|15871.5|15880.4|15873.4|15870.5|15863.5|0
1682631900000|2023-04-27 21:45:00|15879.7|15872.7|15869.8|15862.8|15879.7|15872.7|15867.1|15860.1|0
1682632200000|2023-04-27 21:50:00|15869.6|15862.6|15870.3|15863.3|15873.1|15866.1|15866.1|15859.1|0
1682632500000|2023-04-27 21:55:00|15869.4|15862.4|15864.9|15857.9|15870|15863|15863.8|15856.8|0
1682632800000|2023-04-27 22:00:00|15865.3|15858.3|15869.3|15862.3|15871.3|15864.3|15855.7|15848.7|0
1682633100000|2023-04-27 22:05:00|15869.6|15862.6|15871.2|15864.2|15873.3|15866.3|15867.9|15860.9|0
1682633400000|2023-04-27 22:10:00|15871.9|15864.9|15866.5|15859.5|15872.9|15865.9|15865.4|15858.4|0
1682633700000|2023-04-27 22:15:00|15865.8|15858.8|15867.2|15860.2|15869.3|15862.3|15865.2|15858.2|0
1682634000000|2023-04-27 22:20:00|15867.6|15860.6|15865.3|15858.3|15868.8|15861.8|15864.4|15857.4|0
1682634300000|2023-04-27 22:25:00|15865.6|15858.6|15863.2|15856.2|15865.6|15858.6|15861.2|15854.2|0
1682634600000|2023-04-27 22:30:00|15862.5|15855.5|15865.8|15858.8|15867.3|15860.3|15861.8|15854.8|0
1682634900000|2023-04-27 22:35:00|15866.5|15859.5|15864.1|15857.1|15867.7|15860.7|15862.8|15855.8|0
1682635200000|2023-04-27 22:40:00|15864.8|15857.8|15866.2|15859.2|15867.5|15860.5|15864.8|15857.8|0
1682635500000|2023-04-27 22:45:00|15866.8|15859.8|15864.8|15857.8|15867.5|15860.5|15864.4|15857.4|0
1682635800000|2023-04-27 22:50:00|15865.5|15858.5|15862.5|15855.5|15866.8|15859.8|15861.2|15854.2|0
1682636100000|2023-04-27 22:55:00|15862.8|15855.8|15865.9|15858.9|15865.9|15858.9|15862.5|15855.5|0
1682636400000|2023-04-27 23:00:00|15866.2|15859.2|15869.4|15862.4|15869.7|15862.7|15864.6|15857.6|0
1682636700000|2023-04-27 23:05:00|15868.8|15861.8|15870.3|15863.3|15872.9|15865.9|15867.4|15860.4|0
1682637000000|2023-04-27 23:10:00|15869.7|15862.7|15867.3|15860.3|15869.7|15862.7|15866.7|15859.7|0
1682637300000|2023-04-27 23:15:00|15867|15860|15864.6|15857.6|15868.7|15861.7|15864|15857|0
1682637600000|2023-04-27 23:20:00|15866|15859|15866.8|15859.8|15867.4|15860.4|15864|15857|0
1682637900000|2023-04-27 23:25:00|15867.4|15860.4|15865.4|15858.4|15867.4|15860.4|15865.4|15858.4|0
1682638200000|2023-04-27 23:30:00|15864.7|15857.7|15867.6|15860.6|15868.3|15861.3|15863.4|15856.4|0
1682638500000|2023-04-27 23:35:00|15867.2|15860.2|15867.5|15860.5|15868.2|15861.2|15866.2|15859.2|0
1682638800000|2023-04-27 23:40:00|15867.8|15860.8|15866.5|15859.5|15868.2|15861.2|15865.5|15858.5|0
1682639100000|2023-04-27 23:45:00|15866.2|15859.2|15864.2|15857.2|15868.9|15861.9|15864.2|15857.2|0
1682639400000|2023-04-27 23:50:00|15864.8|15857.8|15864.3|15857.3|15865|15858|15862.9|15855.9|0
1682639700000|2023-04-27 23:55:00|15864.6|15857.6|15862.9|15855.9|15864.6|15857.6|15862.2|15855.2|0
1682640000000|2023-04-28 00:00:00|15863.6|15856.6|15860.6|15853.6|15865.1|15858.1|15859.9|15852.9|0
1682640300000|2023-04-28 00:05:00|15860.9|15853.9|15861.2|15854.2|15862|15855|15859.2|15852.2|0
1682640600000|2023-04-28 00:10:00|15860.6|15853.6|15856.2|15849.2|15861.2|15854.2|15856.2|15849.2|0
1682640900000|2023-04-28 00:15:00|15855.9|15848.9|15850.4|15845.4|15856.2|15849.4|15843.4|15838.4|149
1682641200000|2023-04-28 00:20:00|15849.9|15844.9|15847.9|15842.9|15850.9|15845.9|15843.9|15838.9|35
1682641500000|2023-04-28 00:25:00|15848.4|15843.4|15850.9|15845.9|15851.4|15846.4|15847.4|15842.4|25
1682641800000|2023-04-28 00:30:00|15850.4|15845.4|15852.9|15847.9|15855.4|15850.4|15848.9|15843.9|26
1682642100000|2023-04-28 00:35:00|15852.4|15847.4|15853.4|15848.4|15853.9|15848.9|15848.4|15843.4|16
1682642400000|2023-04-28 00:40:00|15853.9|15848.9|15850.9|15845.9|15853.9|15848.9|15848.9|15843.9|21
1682642700000|2023-04-28 00:45:00|15848.9|15843.9|15849.4|15844.4|15850.9|15845.9|15847.9|15842.9|14
1682643000000|2023-04-28 00:50:00|15848.9|15843.9|15848.4|15843.4|15849.4|15844.4|15845.9|15840.9|8
1682643300000|2023-04-28 00:55:00|15848.9|15843.9|15848.9|15843.9|15849.4|15844.4|15846.9|15841.9|6
1682643600000|2023-04-28 01:00:00|15849.4|15844.4|15853.9|15848.9|15853.9|15848.9|15845.4|15840.4|68
1682643900000|2023-04-28 01:05:00|15853.4|15848.4|15848.9|15843.9|15853.4|15848.4|15848.9|15843.9|3
1682644200000|2023-04-28 01:10:00|15848.4|15843.4|15846.4|15841.4|15848.9|15843.9|15845.4|15840.4|8
1682644500000|2023-04-28 01:15:00|15845.9|15840.9|15846.9|15841.9|15847.4|15842.4|15844.9|15839.9|4
1682644800000|2023-04-28 01:20:00|15847.4|15842.4|15845.9|15840.9|15847.4|15842.4|15844.9|15839.9|3
1682645100000|2023-04-28 01:25:00|15845.4|15840.4|15848.9|15843.9|15848.9|15843.9|15844.9|15839.9|18
1682645400000|2023-04-28 01:30:00|15849.9|15844.9|15862.4|15857.4|15862.9|15857.9|15841.9|15836.9|68
1682645700000|2023-04-28 01:35:00|15861.9|15856.9|15871.9|15866.9|15872.9|15867.9|15861.4|15856.4|67
1682646000000|2023-04-28 01:40:00|15872.4|15867.4|15871.4|15866.4|15872.9|15867.9|15865.9|15860.9|11
1682646300000|2023-04-28 01:45:00|15870.9|15865.9|15871.9|15866.9|15876.9|15871.9|15870.4|15865.4|9
1682646600000|2023-04-28 01:50:00|15871.4|15866.4|15873.9|15868.9|15875.4|15870.4|15870.4|15865.4|13
1682646900000|2023-04-28 01:55:00|15873.4|15868.4|15873.9|15868.9|15876.4|15871.4|15872.4|15867.4|21
1682647200000|2023-04-28 02:00:00|15873.4|15868.4|15868.9|15863.9|15873.9|15868.9|15867.9|15862.9|21
1682647500000|2023-04-28 02:05:00|15868.4|15863.4|15866.9|15861.9|15872.4|15867.4|15866.4|15861.4|6
1682647800000|2023-04-28 02:10:00|15867.4|15862.4|15866.9|15861.9|15868.9|15863.9|15864.9|15859.9|6
1682648100000|2023-04-28 02:15:00|15866.4|15861.4|15867.4|15862.4|15867.9|15862.9|15865.4|15860.4|4
1682648400000|2023-04-28 02:20:00|15866.9|15861.9|15870.9|15865.9|15871.4|15866.4|15866.4|15861.4|6
1682648700000|2023-04-28 02:25:00|15870.4|15865.4|15869.9|15864.9|15871.9|15866.9|15868.9|15863.9|2
1682649000000|2023-04-28 02:30:00|15869.4|15864.4|15872.9|15867.9|15872.9|15867.9|15867.9|15862.9|3
1682649300000|2023-04-28 02:35:00|15873.4|15868.4|15874.4|15869.4|15874.9|15869.9|15872.4|15867.4|5
1682649600000|2023-04-28 02:40:00|15873.4|15868.4|15871.4|15866.4|15873.9|15868.9|15871.4|15866.4|3
1682649900000|2023-04-28 02:45:00|15872.9|15867.9|15872.9|15867.9|15873.9|15868.9|15872.9|15867.9|2
1682650200000|2023-04-28 02:50:00|15873.4|15868.4|15874.9|15869.9|15874.9|15869.9|15873.4|15868.4|4
1682650500000|2023-04-28 02:55:00|15874.4|15869.4|15870.4|15865.4|15874.4|15869.4|15870.4|15865.4|4
1682650800000|2023-04-28 03:00:00|15869.4|15864.4|15869.4|15864.4|15871.9|15866.9|15868.9|15863.9|5
1682651100000|2023-04-28 03:05:00|15869.9|15864.9|15864.4|15859.4|15869.9|15864.9|15863.9|15858.9|5
1682651400000|2023-04-28 03:10:00|15864.9|15859.9|15866.9|15861.9|15867.9|15862.9|15864.4|15859.4|6
1682651700000|2023-04-28 03:15:00|15866.4|15861.4|15867.4|15862.4|15867.4|15862.4|15865.9|15860.9|0
1682652000000|2023-04-28 03:20:00|15867.9|15862.9|15859.4|15854.4|15867.9|15862.9|15855.9|15850.9|19
1682652300000|2023-04-28 03:25:00|15858.9|15853.9|15862.9|15857.9|15863.9|15858.9|15854.4|15849.4|8
1682652600000|2023-04-28 03:30:00|15863.4|15858.4|15861.9|15856.9|15863.9|15858.9|15859.9|15854.9|5
1682652900000|2023-04-28 03:35:00|15861.4|15856.4|15860.9|15855.9|15862.4|15857.4|15859.9|15854.9|10
1682653200000|2023-04-28 03:40:00|15861.4|15856.4|15859.9|15854.9|15861.9|15856.9|15859.9|15854.9|3
1682653500000|2023-04-28 03:45:00|15860.4|15855.4|15860.9|15855.9|15863.9|15858.9|15859.9|15854.9|16
1682653800000|2023-04-28 03:50:00|15860.4|15855.4|15860.9|15855.9|15862.4|15857.4|15859.9|15854.9|1
1682654100000|2023-04-28 03:55:00|15860.4|15855.4|15856.9|15851.9|15860.9|15855.9|15856.9|15851.9|3
1682654400000|2023-04-28 04:00:00|15856.4|15851.4|15859.9|15854.9|15865.9|15860.9|15853.9|15848.9|17
1682654700000|2023-04-28 04:05:00|15860.4|15855.4|15861.9|15856.9|15862.4|15857.4|15855.4|15850.4|11
1682655000000|2023-04-28 04:10:00|15861.4|15856.4|15867.4|15862.4|15867.4|15862.4|15860.4|15855.4|3
1682655300000|2023-04-28 04:15:00|15866.9|15861.9|15870.9|15865.9|15872.9|15867.9|15866.9|15861.9|28
1682655600000|2023-04-28 04:20:00|15870.4|15865.4|15868.9|15863.9|15871.4|15866.4|15868.4|15863.4|6
1682655900000|2023-04-28 04:25:00|15868.4|15863.4|15865.4|15860.4|15868.4|15863.4|15864.9|15859.9|4
1682656200000|2023-04-28 04:30:00|15864.9|15859.9|15866.4|15861.4|15867.9|15862.9|15864.4|15859.4|3
1682656500000|2023-04-28 04:35:00|15865.9|15860.9|15862.4|15857.4|15866.4|15861.4|15861.4|15856.4|1
1682656800000|2023-04-28 04:40:00|15861.9|15856.9|15862.4|15857.4|15862.9|15857.9|15860.4|15855.4|3
1682657100000|2023-04-28 04:45:00|15861.9|15856.9|15860.4|15855.4|15862.9|15857.9|15859.9|15854.9|3
1682657400000|2023-04-28 04:50:00|15860.9|15855.9|15858.4|15853.4|15860.9|15855.9|15857.9|15852.9|3
1682657700000|2023-04-28 04:55:00|15857.9|15852.9|15857.9|15852.9|15858.9|15853.9|15855.9|15850.9|25
1682658000000|2023-04-28 05:00:00|15858.4|15853.4|15856.4|15851.4|15860.4|15855.4|15855.4|15850.4|31
1682658300000|2023-04-28 05:05:00|15855.9|15850.9|15853.9|15848.9|15858.9|15853.9|15851.9|15846.9|33
1682658600000|2023-04-28 05:10:00|15853.4|15848.4|15859.9|15854.9|15859.9|15854.9|15853.4|15848.4|19
1682658900000|2023-04-28 05:15:00|15860.4|15855.4|15862.9|15857.9|15863.4|15858.4|15858.4|15853.4|9
1682659200000|2023-04-28 05:20:00|15862.4|15857.4|15860.9|15855.9|15863.9|15858.9|15860.4|15855.4|11
1682659500000|2023-04-28 05:25:00|15860.4|15855.4|15862.4|15857.4|15862.4|15857.4|15860.4|15855.4|2
1682659800000|2023-04-28 05:30:00|15861.9|15856.9|15873.4|15868.4|15881.4|15876.4|15860.4|15855.4|76
1682660100000|2023-04-28 05:35:00|15873.9|15868.9|15878.9|15873.9|15889.9|15884.9|15872.4|15867.4|84
1682660400000|2023-04-28 05:40:00|15879.4|15874.4|15888.9|15883.9|15889.4|15884.4|15876.9|15871.9|56
1682660700000|2023-04-28 05:45:00|15889.4|15884.4|15882.9|15877.9|15889.4|15884.4|15879.9|15874.9|67
1682661000000|2023-04-28 05:50:00|15882.4|15877.4|15887.9|15882.9|15888.9|15883.9|15879.9|15874.9|86
1682661300000|2023-04-28 05:55:00|15887.4|15882.4|15885.9|15880.9|15887.9|15882.9|15882.9|15877.9|54
1682661600000|2023-04-28 06:00:00|15884.8|15882|15865.3|15862.5|15884.8|15882|15861.8|15859|353
1682661900000|2023-04-28 06:05:00|15865.8|15863|15859.3|15856.5|15868.3|15865.5|15853.8|15851|211
1682662200000|2023-04-28 06:10:00|15858.8|15856|15863.8|15861|15865.3|15862.5|15858.8|15856|108
1682662500000|2023-04-28 06:15:00|15864.3|15861.5|15861.8|15859|15865.3|15862.5|15859.3|15856.5|55
1682662800000|2023-04-28 06:20:00|15861.3|15858.5|15862.3|15859.5|15864.8|15862|15857.8|15855|80
1682663100000|2023-04-28 06:25:00|15862.8|15860|15867.8|15865|15868.3|15865.5|15861.3|15858.5|69
1682663400000|2023-04-28 06:30:00|15867.3|15864.5|15863.8|15861|15867.8|15865|15856.3|15853.5|172
1682663700000|2023-04-28 06:35:00|15864.3|15861.5|15870.8|15868|15872.3|15869.5|15863.3|15860.5|79
1682664000000|2023-04-28 06:40:00|15870.3|15867.5|15874.3|15871.5|15877.8|15875|15870.3|15867.5|120
1682664300000|2023-04-28 06:45:00|15859.8|15857|15859.3|15856.5|15863.3|15860.5|15856.3|15853.5|404
1682664600000|2023-04-28 06:50:00|15860.3|15857.5|15859.3|15856.5|15863.8|15861|15856.8|15854|120
1682664900000|2023-04-28 06:55:00|15858.8|15856|15851.8|15849|15858.8|15856|15847.8|15845|270
1682665200000|2023-04-28 07:00:00|15851.1|15849.7|15905.1|15903.7|15905.6|15904.2|15847.6|15846.2|2111
1682665500000|2023-04-28 07:05:00|15904.6|15903.2|15876.6|15875.2|15914.1|15912.7|15868.6|15867.2|1847
1682665800000|2023-04-28 07:10:00|15876.1|15874.7|15867.1|15865.7|15890.1|15888.7|15862.6|15861.2|981
1682666100000|2023-04-28 07:15:00|15867.6|15866.2|15855.6|15854.2|15873.6|15872.2|15836.6|15835.2|1342
1682666400000|2023-04-28 07:20:00|15855.1|15853.7|15841.6|15840.2|15857.6|15856.2|15836.6|15835.2|901
1682666700000|2023-04-28 07:25:00|15841.1|15839.7|15818.1|15816.7|15847.6|15846.2|15817.6|15816.2|951
1682667000000|2023-04-28 07:30:00|15818.6|15817.2|15839.1|15837.7|15843.1|15841.7|15816.6|15815.2|1112
1682667300000|2023-04-28 07:35:00|15839.6|15838.2|15828.1|15826.7|15840.1|15838.7|15819.1|15817.7|517
1682667600000|2023-04-28 07:40:00|15827.6|15826.2|15837.1|15835.7|15846.1|15844.7|15827.6|15826.2|424
1682667900000|2023-04-28 07:45:00|15836.6|15835.2|15840.6|15839.2|15840.6|15839.2|15824.6|15823.2|299
1682668200000|2023-04-28 07:50:00|15841.1|15839.7|15847.6|15846.2|15850.6|15849.2|15837.6|15836.2|382
1682668500000|2023-04-28 07:55:00|15848.1|15846.7|15826.1|15824.7|15848.6|15847.2|15820.1|15818.7|425
1682668800000|2023-04-28 08:00:00|15825.6|15824.2|15813.1|15811.7|15829.6|15828.2|15799.1|15797.7|963
1682669100000|2023-04-28 08:05:00|15812.6|15811.2|15799.1|15797.7|15818.6|15817.2|15793.6|15792.2|677
1682669400000|2023-04-28 08:10:00|15798.6|15797.2|15790.6|15789.2|15804.6|15803.2|15789.6|15788.2|554
1682669700000|2023-04-28 08:15:00|15791.1|15789.7|15796.1|15794.7|15803.1|15801.7|15776.1|15774.7|830
1682670000000|2023-04-28 08:20:00|15796.6|15795.2|15761.1|15759.7|15798.6|15797.2|15758.6|15757.2|850
1682670300000|2023-04-28 08:25:00|15761.6|15760.2|15741.6|15740.2|15768.6|15767.2|15741.1|15739.7|840
1682670600000|2023-04-28 08:30:00|15741.1|15739.7|15746.6|15745.2|15755.6|15754.2|15733.6|15732.2|862
1682670900000|2023-04-28 08:35:00|15746.1|15744.7|15734.1|15732.7|15746.6|15745.2|15712.1|15710.7|1036
1682671200000|2023-04-28 08:40:00|15734.6|15733.2|15723.1|15721.7|15738.6|15737.2|15720.6|15719.2|789
1682671500000|2023-04-28 08:45:00|15722.6|15721.2|15725.6|15724.2|15727.6|15726.2|15708.6|15707.2|625
1682671800000|2023-04-28 08:50:00|15725.1|15723.7|15701.1|15699.7|15727.6|15726.2|15699.6|15698.2|992
1682672100000|2023-04-28 08:55:00|15700.6|15699.2|15704.1|15702.7|15709.6|15708.2|15683.1|15681.7|909
1682672400000|2023-04-28 09:00:00|15705.1|15703.7|15701.1|15699.7|15705.1|15703.7|15684.1|15682.7|717
1682672700000|2023-04-28 09:05:00|15700.6|15699.2|15683.1|15681.7|15708.1|15706.7|15682.6|15681.2|791
1682673000000|2023-04-28 09:10:00|15682.6|15681.2|15694.1|15692.7|15701.6|15700.2|15678.1|15676.7|562
1682673300000|2023-04-28 09:15:00|15693.6|15692.2|15723.1|15721.7|15724.6|15723.2|15691.6|15690.2|712
1682673600000|2023-04-28 09:20:00|15723.6|15722.2|15733.6|15732.2|15736.1|15734.7|15712.6|15711.2|563
1682673900000|2023-04-28 09:25:00|15734.1|15732.7|15743.6|15742.2|15744.6|15743.2|15727.6|15726.2|380
1682674200000|2023-04-28 09:30:00|15743.1|15741.7|15743.6|15742.2|15744.6|15743.2|15733.1|15731.7|311
1682674500000|2023-04-28 09:35:00|15743.1|15741.7|15747.6|15746.2|15749.6|15748.2|15739.1|15737.7|331
1682674800000|2023-04-28 09:40:00|15747.1|15745.7|15746.1|15744.7|15748.1|15746.7|15740.1|15738.7|242
1682675100000|2023-04-28 09:45:00|15745.6|15744.2|15742.1|15740.7|15751.6|15750.2|15739.1|15737.7|277
1682675400000|2023-04-28 09:50:00|15742.6|15741.2|15747.1|15745.7|15755.6|15754.2|15738.1|15736.7|306
1682675700000|2023-04-28 09:55:00|15747.6|15746.2|15750.1|15748.7|15760.6|15759.2|15747.6|15746.2|423
1682676000000|2023-04-28 10:00:00|15751.6|15750.2|15768.6|15767.2|15769.6|15768.2|15749.1|15747.7|508
1682676300000|2023-04-28 10:05:00|15769.1|15767.7|15764.1|15762.7|15771.1|15769.7|15755.6|15754.2|224
1682676600000|2023-04-28 10:10:00|15764.6|15763.2|15767.6|15766.2|15771.6|15770.2|15763.1|15761.7|209
1682676900000|2023-04-28 10:15:00|15768.6|15767.2|15760.6|15759.2|15771.1|15769.7|15756.6|15755.2|185
1682677200000|2023-04-28 10:20:00|15759.6|15758.2|15761.6|15760.2|15766.1|15764.7|15755.6|15754.2|208
1682677500000|2023-04-28 10:25:00|15761.1|15759.7|15752.6|15751.2|15763.1|15761.7|15752.1|15750.7|178
1682677800000|2023-04-28 10:30:00|15752.1|15750.7|15741.1|15739.7|15753.6|15752.2|15734.1|15732.7|485
1682678100000|2023-04-28 10:35:00|15741.6|15740.2|15745.1|15743.7|15747.1|15745.7|15736.1|15734.7|205
1682678400000|2023-04-28 10:40:00|15745.6|15744.2|15737.6|15736.2|15745.6|15744.2|15732.6|15731.2|207
1682678700000|2023-04-28 10:45:00|15738.1|15736.7|15727.1|15725.7|15738.1|15736.7|15725.6|15724.2|247
1682679000000|2023-04-28 10:50:00|15726.6|15725.2|15724.1|15722.7|15727.6|15726.2|15721.1|15719.7|178
1682679300000|2023-04-28 10:55:00|15724.6|15723.2|15721.6|15720.2|15727.6|15726.2|15720.1|15718.7|210
1682679600000|2023-04-28 11:00:00|15722.6|15721.2|15720.6|15719.2|15730.6|15729.2|15718.6|15717.2|445
1682679900000|2023-04-28 11:05:00|15721.1|15719.7|15722.2|15720.8|15726.2|15724.8|15714.6|15713.2|279
1682680200000|2023-04-28 11:10:00|15722.7|15721.3|15731.2|15729.8|15732.7|15731.3|15720.7|15719.3|198
1682680500000|2023-04-28 11:15:00|15730.7|15729.3|15736.1|15734.7|15738.6|15737.2|15729.6|15728.2|344
1682680800000|2023-04-28 11:20:00|15735.6|15734.2|15747.6|15746.2|15749.1|15747.7|15735.6|15734.2|248
1682681100000|2023-04-28 11:25:00|15749.1|15747.7|15771.1|15769.7|15772.6|15771.2|15749.1|15747.7|435
1682681400000|2023-04-28 11:30:00|15770.6|15769.2|15769.1|15767.7|15775.1|15773.7|15765.6|15764.2|231
1682681700000|2023-04-28 11:35:00|15769.6|15768.2|15775.6|15774.2|15776.6|15775.2|15768.6|15767.2|234
1682682000000|2023-04-28 11:40:00|15776.1|15774.7|15777.1|15775.7|15785.6|15784.2|15775.6|15774.2|238
1682682300000|2023-04-28 11:45:00|15777.6|15776.2|15787.6|15786.2|15788.1|15786.7|15777.6|15776.2|255
1682682600000|2023-04-28 11:50:00|15787.1|15785.7|15781.6|15780.2|15792.6|15791.2|15781.1|15779.7|236
1682682900000|2023-04-28 11:55:00|15782.1|15780.7|15772.1|15770.7|15783.6|15782.2|15771.6|15770.2|231
1682683200000|2023-04-28 12:00:00|15772.6|15771.2|15772.1|15770.7|15775.1|15773.7|15764.6|15763.2|270
1682683500000|2023-04-28 12:05:00|15772.6|15771.2|15783.6|15782.2|15784.6|15783.2|15768.6|15767.2|194
1682683800000|2023-04-28 12:10:00|15784.1|15782.7|15791.1|15789.7|15791.6|15790.2|15782.6|15781.2|222
1682684100000|2023-04-28 12:15:00|15791.6|15790.2|15795.1|15793.7|15796.6|15795.2|15786.6|15785.2|254
1682684400000|2023-04-28 12:20:00|15795.6|15794.2|15792.6|15791.2|15797.6|15796.2|15790.6|15789.2|337
1682684700000|2023-04-28 12:25:00|15793.1|15791.7|15804.1|15802.7|15811.6|15810.2|15793.1|15791.7|522
1682685000000|2023-04-28 12:30:00|15804.6|15803.2|15799.1|15797.7|15816.6|15815.2|15792.6|15791.2|981
1682685300000|2023-04-28 12:35:00|15798.6|15797.2|15810.1|15808.7|15813.1|15811.7|15796.1|15794.7|324
1682685600000|2023-04-28 12:40:00|15810.6|15809.2|15817.1|15815.7|15818.6|15817.2|15809.1|15807.7|263
1682685900000|2023-04-28 12:45:00|15817.6|15816.2|15811.6|15810.2|15820.1|15818.7|15811.6|15810.2|333
1682686200000|2023-04-28 12:50:00|15811.1|15809.7|15832.6|15831.2|15833.6|15832.2|15808.6|15807.2|524
1682686500000|2023-04-28 12:55:00|15832.1|15830.7|15824.1|15822.7|15834.1|15832.7|15823.6|15822.2|581
1682686800000|2023-04-28 13:00:00|15823.6|15822.2|15831.1|15829.7|15838.6|15837.2|15823.6|15822.2|399
1682687100000|2023-04-28 13:05:00|15830.6|15829.2|15831.6|15830.2|15837.1|15835.7|15828.1|15826.7|264
1682687400000|2023-04-28 13:10:00|15831.1|15829.7|15834.6|15833.2|15835.6|15834.2|15826.1|15824.7|275
1682687700000|2023-04-28 13:15:00|15835.1|15833.7|15836.1|15834.7|15837.1|15835.7|15831.6|15830.2|336
1682688000000|2023-04-28 13:20:00|15835.6|15834.2|15837.6|15836.2|15838.6|15837.2|15830.6|15829.2|273
1682688300000|2023-04-28 13:25:00|15836.6|15835.2|15833.6|15832.2|15842.6|15841.2|15831.1|15829.7|318
1682688600000|2023-04-28 13:30:00|15833.1|15831.7|15839.6|15838.2|15844.1|15842.7|15833.1|15831.7|546
1682688900000|2023-04-28 13:35:00|15840.6|15839.2|15847.5|15846.1|15849.6|15848.2|15839.6|15838.2|474
1682689200000|2023-04-28 13:40:00|15848|15846.6|15840.5|15839.1|15848.5|15847.1|15834.5|15833.1|569
1682689500000|2023-04-28 13:45:00|15839.5|15838.1|15858|15856.6|15865.5|15864.1|15839.5|15838.1|678
1682689800000|2023-04-28 13:50:00|15858.5|15857.1|15864.2|15862.8|15865.7|15864.3|15857|15855.6|468
1682690100000|2023-04-28 13:55:00|15863.2|15861.8|15858.7|15857.3|15870.2|15868.8|15858.2|15856.8|516
1682690400000|2023-04-28 14:00:00|15859.2|15857.8|15871.8|15870.4|15878.8|15877.4|15858.7|15857.3|646
1682690700000|2023-04-28 14:05:00|15872.3|15870.9|15879.8|15878.4|15881.3|15879.9|15869.3|15867.9|568
1682691000000|2023-04-28 14:10:00|15879.4|15878|15889.4|15888|15890.4|15889|15878.4|15877|821
1682691300000|2023-04-28 14:15:00|15889.9|15888.5|15898.4|15897|15899.4|15898|15889.9|15888.5|723
1682691600000|2023-04-28 14:20:00|15898.9|15897.5|15901.9|15900.5|15903.4|15902|15895.4|15894|765
1682691900000|2023-04-28 14:25:00|15902.4|15901|15904.9|15903.5|15910.9|15909.5|15899.4|15898|735
1682692200000|2023-04-28 14:30:00|15904.4|15903|15899.9|15898.5|15905.4|15904|15887.4|15886|1034
1682692500000|2023-04-28 14:35:00|15899.4|15898|15889.4|15888|15904.9|15903.5|15884.4|15883|771
1682692800000|2023-04-28 14:40:00|15890.4|15889|15899.4|15898|15902.4|15901|15885.4|15884|668
1682693100000|2023-04-28 14:45:00|15900.4|15899|15906.4|15905|15910.4|15909|15894.4|15893|448
1682693400000|2023-04-28 14:50:00|15906.9|15905.5|15906.9|15905.5|15910.4|15909|15904.4|15903|468
1682693700000|2023-04-28 14:55:00|15907.4|15906|15876.4|15875|15907.4|15906|15869.4|15868|1041
1682694000000|2023-04-28 15:00:00|15875.9|15874.5|15865.4|15864|15878.4|15877|15853.4|15852|911
1682694300000|2023-04-28 15:05:00|15865.9|15864.5|15882.9|15881.5|15889.4|15888|15865.4|15864|651
1682694600000|2023-04-28 15:10:00|15882.4|15881|15885.4|15884|15887.4|15886|15874.4|15873|515
1682694900000|2023-04-28 15:15:00|15884.9|15883.5|15894.4|15893|15894.4|15893|15881.4|15880|486
1682695200000|2023-04-28 15:20:00|15895.4|15894|15898.4|15897|15900.4|15899|15892.4|15891|636
1682695500000|2023-04-28 15:25:00|15897.9|15896.5|15907.4|15906|15908.9|15907.5|15896.4|15895|1166
1682695800000|2023-04-28 15:30:00|15908.1|15905.3|15924.6|15921.8|15927.1|15924.3|15905.1|15902.3|2025
1682696100000|2023-04-28 15:35:00|15924.1|15921.3|15924.6|15921.8|15931.1|15928.3|15920.1|15917.3|958
1682696400000|2023-04-28 15:40:00|15924.1|15921.3|15925.1|15922.3|15927.1|15924.3|15921.1|15918.3|591
1682696700000|2023-04-28 15:45:00|15924.6|15921.8|15930.1|15927.3|15931.6|15928.8|15923.1|15920.3|268
1682697000000|2023-04-28 15:50:00|15929.6|15926.8|15928.1|15925.3|15934.1|15931.3|15926.1|15923.3|242
1682697300000|2023-04-28 15:55:00|15927.6|15924.8|15933.1|15930.3|15938.1|15935.3|15927.1|15924.3|231
1682697600000|2023-04-28 16:00:00|15933.6|15930.8|15930.6|15927.8|15937.1|15934.3|15929.1|15926.3|223
1682697900000|2023-04-28 16:05:00|15930.1|15927.3|15934.1|15931.3|15937.1|15934.3|15930.1|15927.3|198
1682698200000|2023-04-28 16:10:00|15934.6|15931.8|15936.1|15933.3|15937.1|15934.3|15933.6|15930.8|160
1682698500000|2023-04-28 16:15:00|15936.6|15933.8|15929.1|15926.3|15936.6|15933.8|15926.6|15923.8|297
1682698800000|2023-04-28 16:20:00|15928.6|15925.8|15935.1|15932.3|15937.6|15934.8|15926.1|15923.3|173
1682699100000|2023-04-28 16:25:00|15934.1|15931.3|15935.6|15932.8|15936.1|15933.3|15928.1|15925.3|128
1682699400000|2023-04-28 16:30:00|15935.1|15932.3|15932.6|15929.8|15941.6|15938.8|15932.1|15929.3|215
1682699700000|2023-04-28 16:35:00|15932.1|15929.3|15927.1|15924.3|15934.6|15931.8|15926.6|15923.8|184
1682700000000|2023-04-28 16:40:00|15926.6|15923.8|15936.6|15933.8|15936.6|15933.8|15926.1|15923.3|116
1682700300000|2023-04-28 16:45:00|15936.1|15933.3|15936.1|15933.3|15937.6|15934.8|15931.6|15928.8|76
1682700600000|2023-04-28 16:50:00|15936.6|15933.8|15935.1|15932.3|15938.1|15935.3|15931.1|15928.3|130
1682700900000|2023-04-28 16:55:00|15935.6|15932.8|15943.1|15940.3|15946.1|15943.3|15935.1|15932.3|241
1682701200000|2023-04-28 17:00:00|15942.6|15939.8|15942.1|15939.3|15944.1|15941.3|15932.1|15929.3|335
1682701500000|2023-04-28 17:05:00|15941.6|15938.8|15944.1|15941.3|15947.1|15944.3|15940.1|15937.3|121
1682701800000|2023-04-28 17:10:00|15943.6|15940.8|15951.6|15948.8|15953.6|15950.8|15942.1|15939.3|278
1682702100000|2023-04-28 17:15:00|15951.1|15948.3|15955.1|15952.3|15962.1|15959.3|15949.1|15946.3|523
1682702400000|2023-04-28 17:20:00|15954.6|15951.8|15959.1|15956.3|15961.1|15958.3|15951.6|15948.8|250
1682702700000|2023-04-28 17:25:00|15960.1|15957.3|15960.1|15957.3|15962.1|15959.3|15957.1|15954.3|94
1682703000000|2023-04-28 17:30:00|15960.6|15957.8|15958.6|15955.8|15962.6|15959.8|15958.1|15955.3|135
1682703300000|2023-04-28 17:35:00|15958.1|15955.3|15954.6|15951.8|15960.1|15957.3|15948.6|15945.8|129
1682703600000|2023-04-28 17:40:00|15955.1|15952.3|15951.1|15948.3|15957.1|15954.3|15950.1|15947.3|107
1682703900000|2023-04-28 17:45:00|15950.6|15947.8|15948.1|15945.3|15953.1|15950.3|15945.1|15942.3|133
1682704200000|2023-04-28 17:50:00|15947.6|15944.8|15947.1|15944.3|15949.1|15946.3|15944.1|15941.3|166
1682704500000|2023-04-28 17:55:00|15946.6|15943.8|15944.1|15941.3|15947.1|15944.3|15939.1|15936.3|173
1682704800000|2023-04-28 18:00:00|15943.6|15940.8|15953.6|15950.8|15954.1|15951.3|15943.1|15940.3|80
1682705100000|2023-04-28 18:05:00|15954.1|15951.3|15948.6|15945.8|15954.6|15951.8|15947.1|15944.3|37
1682705400000|2023-04-28 18:10:00|15948.1|15945.3|15939.1|15936.3|15948.6|15945.8|15939.1|15936.3|153
1682705700000|2023-04-28 18:15:00|15938.1|15935.3|15946.1|15943.3|15948.1|15945.3|15938.1|15935.3|105
1682706000000|2023-04-28 18:20:00|15946.6|15943.8|15941.1|15938.3|15947.6|15944.8|15938.1|15935.3|69
1682706300000|2023-04-28 18:25:00|15940.6|15937.8|15939.6|15936.8|15941.1|15938.3|15935.1|15932.3|112
1682706600000|2023-04-28 18:30:00|15940.1|15937.3|15940.1|15937.3|15942.1|15939.3|15934.1|15931.3|103
1682706900000|2023-04-28 18:35:00|15940.6|15937.8|15934.6|15931.8|15940.6|15937.8|15933.1|15930.3|80
1682707200000|2023-04-28 18:40:00|15934.1|15931.3|15934.1|15931.3|15939.1|15936.3|15930.6|15927.8|113
1682707500000|2023-04-28 18:45:00|15933.6|15930.8|15933.6|15930.8|15937.6|15934.8|15931.1|15928.3|82
1682707800000|2023-04-28 18:50:00|15934.1|15931.3|15938.1|15935.3|15942.1|15939.3|15932.1|15929.3|36
1682708100000|2023-04-28 18:55:00|15937.6|15934.8|15945.1|15942.3|15947.1|15944.3|15936.6|15933.8|48
1682708400000|2023-04-28 19:00:00|15944.1|15941.3|15944.6|15941.8|15948.1|15945.3|15943.1|15940.3|94
1682708700000|2023-04-28 19:05:00|15945.1|15942.3|15942.1|15939.3|15946.1|15943.3|15941.1|15938.3|59
1682709000000|2023-04-28 19:10:00|15942.6|15939.8|15940.1|15937.3|15944.1|15941.3|15939.1|15936.3|99
1682709300000|2023-04-28 19:15:00|15939.6|15936.8|15947.1|15944.3|15948.1|15945.3|15939.1|15936.3|82
1682709600000|2023-04-28 19:20:00|15946.6|15943.8|15936.1|15933.3|15947.1|15944.3|15934.1|15931.3|144
1682709900000|2023-04-28 19:25:00|15936.6|15933.8|15930.6|15927.8|15937.1|15934.3|15930.1|15927.3|140
1682710200000|2023-04-28 19:30:00|15930.1|15927.3|15934.1|15931.3|15937.1|15934.3|15930.1|15927.3|121
1682710500000|2023-04-28 19:35:00|15933.6|15930.8|15934.1|15931.3|15937.1|15934.3|15932.1|15929.3|65
1682710800000|2023-04-28 19:40:00|15934.6|15931.8|15937.1|15934.3|15939.6|15936.8|15932.1|15929.3|82
1682711100000|2023-04-28 19:45:00|15936.1|15933.3|15941.1|15938.3|15944.1|15941.3|15932.1|15929.3|225
1682711400000|2023-04-28 19:50:00|15942.1|15939.3|15943.6|15940.8|15948.1|15945.3|15937.1|15934.3|310
1682711700000|2023-04-28 19:55:00|15944.6|15941.8|15952.6|15949.8|15956.1|15953.3|15944.1|15941.3|487
1682712000000|2023-04-28 20:00:00|15955.7|15948.7|15961.9|15954.9|15971.5|15964.5|15950.9|15943.9|29
1682712300000|2023-04-28 20:05:00|15961|15954|15964.2|15957.2|15964.2|15957.2|15957.4|15950.4|0
1682712600000|2023-04-28 20:10:00|15965.1|15958.1|15962|15955|15967.9|15960.9|15962|15955|0
1682712900000|2023-04-28 20:15:00|15963|15956|15961.3|15954.3|15966|15959|15961|15954|0
1682713200000|2023-04-28 20:20:00|15960.3|15953.3|15961.1|15954.1|15964.1|15957.1|15959.3|15952.3|0
1682713500000|2023-04-28 20:25:00|15960.2|15953.2|15959.1|15952.1|15962.7|15955.7|15958.1|15951.1|0
1682713800000|2023-04-28 20:30:00|15958.1|15951.1|15959.1|15952.1|15960.1|15953.1|15957.2|15950.2|0
1682714100000|2023-04-28 20:35:00|15960|15953|15960.1|15953.1|15961.1|15954.1|15959.1|15952.1|0
1682714400000|2023-04-28 20:40:00|15959.2|15952.2|15957.3|15950.3|15961|15954|15956.3|15949.3|0
1682714700000|2023-04-28 20:45:00|15956.9|15949.9|15959.1|15952.1|15962.3|15955.3|15956.9|15949.9|0
1682715000000|2023-04-28 20:50:00|15959.5|15952.5|15962|15955|15962.1|15955.1|15958.1|15951.1|0
1682715300000|2023-04-28 20:55:00|15962.5|15955.5|15959.8|15952.8|15964.5|15957.5|15959.3|15952.3|0
1682892000000|2023-04-30 22:00:00|15944.6|15937.6|15944|15937|15947.1|15940.1|15942.6|15935.6|0
1682892300000|2023-04-30 22:05:00|15944.9|15937.9|15945.6|15938.6|15947.8|15940.8|15944|15937|0
1682892600000|2023-04-30 22:10:00|15945.1|15938.1|15951.5|15944.5|15951.6|15944.6|15944.2|15937.2|0
1682892900000|2023-04-30 22:15:00|15953.4|15946.4|15954.4|15947.4|15961.2|15954.2|15951.5|15944.5|0
1682893200000|2023-04-30 22:20:00|15953.9|15946.9|15952|15945|15957.3|15950.3|15944.7|15937.7|0
1682893500000|2023-04-30 22:25:00|15952.9|15945.9|15948.8|15941.8|15954.8|15947.8|15948.8|15941.8|0
1682893800000|2023-04-30 22:30:00|15947.9|15940.9|15949.7|15942.7|15949.8|15942.8|15945.9|15938.9|0
1682894100000|2023-04-30 22:35:00|15947.8|15940.8|15938|15931|15949.7|15942.7|15934.3|15927.3|0
1682894400000|2023-04-30 22:40:00|15939|15932|15938.1|15931.1|15939.9|15932.9|15935.1|15928.1|0
1682894700000|2023-04-30 22:45:00|15937.1|15930.1|15936.1|15929.1|15938.1|15931.1|15932.3|15925.3|0
1682895000000|2023-04-30 22:50:00|15935.6|15928.6|15935.2|15928.2|15937.1|15930.1|15934.2|15927.2|0
1682895300000|2023-04-30 22:55:00|15934.3|15927.3|15935.3|15928.3|15935.3|15928.3|15931.4|15924.4|0
1682895600000|2023-04-30 23:00:00|15932|15925|15935.1|15928.1|15937.1|15930.1|15932|15925|0
1682895900000|2023-04-30 23:05:00|15936.1|15929.1|15938.9|15931.9|15939.9|15932.9|15935.1|15928.1|0
1682896200000|2023-04-30 23:10:00|15939.4|15932.4|15938|15931|15939.9|15932.9|15936.1|15929.1|0
1682896500000|2023-04-30 23:15:00|15939|15932|15937.1|15930.1|15939|15932|15936.1|15929.1|0
1682896800000|2023-04-30 23:20:00|15936.2|15929.2|15933.3|15926.3|15936.2|15929.2|15932.3|15925.3|0
1682897100000|2023-04-30 23:25:00|15934.2|15927.2|15935.2|15928.2|15937.1|15930.1|15933.2|15926.2|0
1682897400000|2023-04-30 23:30:00|15934.3|15927.3|15931.2|15924.2|15935.2|15928.2|15930.2|15923.2|0
1682897700000|2023-04-30 23:35:00|15930.2|15923.2|15926.6|15919.6|15931.2|15924.2|15925.6|15918.6|0
1682898000000|2023-04-30 23:40:00|15925.6|15918.6|15922|15915|15926.6|15919.6|15919.9|15912.9|0
1682898300000|2023-04-30 23:45:00|15922.4|15915.4|15926.9|15919.9|15927.9|15920.9|15921|15914|0
1682898600000|2023-04-30 23:50:00|15926|15919|15927|15920|15928.9|15921.9|15925|15918|0
1682898900000|2023-04-30 23:55:00|15926|15919|15924.7|15917.7|15932.7|15925.7|15924.7|15917.7|0
1682899200000|2023-05-01 00:00:00|15924.2|15917.2|15930|15923|15931.9|15924.9|15924.2|15917.2|0
1682899500000|2023-05-01 00:05:00|15931|15924|15936.8|15929.8|15936.9|15929.9|15931|15924|0
1682899800000|2023-05-01 00:10:00|15937.7|15930.7|15935.5|15928.5|15939.7|15932.7|15933.9|15926.9|0
1682900100000|2023-05-01 00:15:00|15936.5|15929.5|15924.9|15917.9|15937.5|15930.5|15920.1|15913.1|0
1682900400000|2023-05-01 00:20:00|15925.9|15918.9|15925.9|15918.9|15930.7|15923.7|15925.4|15918.4|0
1682900700000|2023-05-01 00:25:00|15925.4|15918.4|15929.1|15922.1|15930.1|15923.1|15922|15915|0
1682901000000|2023-05-01 00:30:00|15929.6|15922.6|15928.1|15921.1|15932|15925|15928.1|15921.1|0
1682901300000|2023-05-01 00:35:00|15929.1|15922.1|15928.1|15921.1|15931|15924|15928.1|15921.1|0
1682901600000|2023-05-01 00:40:00|15929|15922|15940.3|15933.3|15944.3|15937.3|15928|15921|0
1682901900000|2023-05-01 00:45:00|15941.3|15934.3|15941.3|15934.3|15942.3|15935.3|15935.6|15928.6|0
1682902200000|2023-05-01 00:50:00|15942.3|15935.3|15939.3|15932.3|15943.2|15936.2|15937.5|15930.5|0
1682902500000|2023-05-01 00:55:00|15940.3|15933.3|15942.2|15935.2|15942.2|15935.2|15937.4|15930.4|0
1682902800000|2023-05-01 01:00:00|15942.6|15935.6|15942.1|15935.1|15944.1|15937.1|15941.2|15934.2|0
1682903100000|2023-05-01 01:05:00|15941.2|15934.2|15938.3|15931.3|15943.1|15936.1|15938.3|15931.3|0
1682903400000|2023-05-01 01:10:00|15937.3|15930.3|15941.2|15934.2|15945|15938|15937.3|15930.3|0
1682903700000|2023-05-01 01:15:00|15942.1|15935.1|15945|15938|15946|15939|15941.2|15934.2|0
1682904000000|2023-05-01 01:20:00|15944.1|15937.1|15940.2|15933.2|15944.1|15937.1|15938.3|15931.3|0
1682904300000|2023-05-01 01:25:00|15939.3|15932.3|15941.2|15934.2|15943.1|15936.1|15939.3|15932.3|0
1682904600000|2023-05-01 01:30:00|15940.2|15933.2|15941.2|15934.2|15942.2|15935.2|15939.3|15932.3|0
1682904900000|2023-05-01 01:35:00|15940.7|15933.7|15939.3|15932.3|15943.1|15936.1|15937.4|15930.4|0
1682905200000|2023-05-01 01:40:00|15940.3|15933.3|15937.4|15930.4|15940.3|15933.3|15936.4|15929.4|0
1682905500000|2023-05-01 01:45:00|15936.4|15929.4|15934.5|15927.5|15938.3|15931.3|15934.5|15927.5|0
1682905800000|2023-05-01 01:50:00|15935.4|15928.4|15934.6|15927.6|15938.4|15931.4|15934.6|15927.6|0
1682906100000|2023-05-01 01:55:00|15935|15928|15938.4|15931.4|15940.3|15933.3|15934.6|15927.6|0
1682906400000|2023-05-01 02:00:00|15938.6|15931.6|15939.4|15932.4|15941.4|15934.4|15938.6|15931.6|0
1682906700000|2023-05-01 02:05:00|15939.9|15932.9|15939.4|15932.4|15941.4|15934.4|15939.4|15932.4|0
1682907000000|2023-05-01 02:10:00|15938.5|15931.5|15939.4|15932.4|15939.4|15932.4|15938.5|15931.5|0
1682907300000|2023-05-01 02:15:00|15938.5|15931.5|15942.3|15935.3|15943.3|15936.3|15938.5|15931.5|0
1682907600000|2023-05-01 02:20:00|15942.6|15935.6|15941.2|15934.2|15942.6|15935.6|15939.7|15932.7|0
1682907900000|2023-05-01 02:25:00|15940.2|15933.2|15943.1|15936.1|15943.1|15936.1|15940.2|15933.2|0
1682908200000|2023-05-01 02:30:00|15942.1|15935.1|15943.1|15936.1|15943.1|15936.1|15941.2|15934.2|0
1682908500000|2023-05-01 02:35:00|15944|15937|15945.5|15938.5|15946|15939|15944|15937|0
1682908800000|2023-05-01 02:40:00|15945|15938|15946|15939|15948.9|15941.9|15945|15938|0
1682909100000|2023-05-01 02:45:00|15946.9|15939.9|15952.5|15945.5|15955.6|15948.6|15946|15939|0
1682909400000|2023-05-01 02:50:00|15953.4|15946.4|15952.3|15945.3|15953.4|15946.4|15948.5|15941.5|0
1682909700000|2023-05-01 02:55:00|15953.3|15946.3|15959|15952|15960|15953|15953.3|15946.3|0
1682910000000|2023-05-01 03:00:00|15958.1|15951.1|15957.1|15950.1|15958.1|15951.1|15956.1|15949.1|0
1682910300000|2023-05-01 03:05:00|15956.1|15949.1|15956.1|15949.1|15958|15951|15954.2|15947.2|0
1682910600000|2023-05-01 03:10:00|15955.6|15948.6|15954.6|15947.6|15955.6|15948.6|15953.6|15946.6|0
1682910900000|2023-05-01 03:15:00|15955.1|15948.1|15952.2|15945.2|15955.1|15948.1|15950.3|15943.3|0
1682911200000|2023-05-01 03:20:00|15954.1|15947.1|15954.2|15947.2|15956|15949|15952.2|15945.2|0
1682911500000|2023-05-01 03:25:00|15955.1|15948.1|15956.1|15949.1|15958|15951|15955.1|15948.1|0
1682911800000|2023-05-01 03:30:00|15955.1|15948.1|15957.1|15950.1|15958.5|15951.5|15955.1|15948.1|0
1682912100000|2023-05-01 03:35:00|15957.5|15950.5|15963.5|15956.5|15964.4|15957.4|15956.1|15949.1|0
1682912400000|2023-05-01 03:40:00|15963|15956|15960.6|15953.6|15963.5|15956.5|15960.6|15953.6|0
1682912700000|2023-05-01 03:45:00|15959.7|15952.7|15958.7|15951.7|15960.6|15953.6|15957.7|15950.7|0
1682913000000|2023-05-01 03:50:00|15959.1|15952.1|15960.6|15953.6|15961.1|15954.1|15957.7|15950.7|0
1682913300000|2023-05-01 03:55:00|15959.6|15952.6|15957.7|15950.7|15960.1|15953.1|15956.7|15949.7|0
1682913600000|2023-05-01 04:00:00|15958.2|15951.2|15954.8|15947.8|15958.7|15951.7|15953.9|15946.9|0
1682913900000|2023-05-01 04:05:00|15955.3|15948.3|15954.8|15947.8|15956.8|15949.8|15954.8|15947.8|0
1682914200000|2023-05-01 04:10:00|15954.3|15947.3|15957.7|15950.7|15957.7|15950.7|15953.9|15946.9|0
1682914500000|2023-05-01 04:15:00|15958.7|15951.7|15956.8|15949.8|15959.6|15952.6|15956.8|15949.8|0
1682914800000|2023-05-01 04:20:00|15957.3|15950.3|15957.7|15950.7|15957.8|15950.8|15955.9|15948.9|0
1682915100000|2023-05-01 04:25:00|15956.8|15949.8|15958.7|15951.7|15958.7|15951.7|15955.8|15948.8|0
1682915400000|2023-05-01 04:30:00|15957.8|15950.8|15956.8|15949.8|15958.7|15951.7|15955.8|15948.8|0
1682915700000|2023-05-01 04:35:00|15956.3|15949.3|15953.6|15946.6|15956.3|15949.3|15952.7|15945.7|0
1682916000000|2023-05-01 04:40:00|15954.5|15947.5|15957.4|15950.4|15957.4|15950.4|15954.5|15947.5|0
1682916300000|2023-05-01 04:45:00|15958.3|15951.3|15957.9|15950.9|15958.3|15951.3|15955.9|15948.9|0
1682916600000|2023-05-01 04:50:00|15956.9|15949.9|15955.8|15948.8|15956.9|15949.9|15954.9|15947.9|0
1682916900000|2023-05-01 04:55:00|15956.3|15949.3|15956.8|15949.8|15956.8|15949.8|15954.9|15947.9|0
1682917200000|2023-05-01 05:00:00|15955.8|15948.8|15953.9|15946.9|15956.8|15949.8|15953.9|15946.9|0
1682917500000|2023-05-01 05:05:00|15953.4|15946.4|15950.7|15943.7|15953.9|15946.9|15949.8|15942.8|0
1682917800000|2023-05-01 05:10:00|15951.6|15944.6|15952.3|15945.3|15952.9|15945.9|15948.8|15941.8|0
1682918100000|2023-05-01 05:15:00|15952.7|15945.7|15953.6|15946.6|15954.5|15947.5|15951.8|15944.8|0
1682918400000|2023-05-01 05:20:00|15954.5|15947.5|15953.2|15946.2|15955.4|15948.4|15953.1|15946.1|0
1682918700000|2023-05-01 05:25:00|15952.2|15945.2|15952.1|15945.1|15955|15948|15951.3|15944.3|0
1682919000000|2023-05-01 05:30:00|15951.6|15944.6|15951|15944|15952|15945|15950|15943|0
1682919300000|2023-05-01 05:35:00|15952|15945|15951|15944|15952|15945|15949.1|15942.1|0
1682919600000|2023-05-01 05:40:00|15952|15945|15949.1|15942.1|15952|15945|15949.1|15942.1|0
1682919900000|2023-05-01 05:45:00|15949|15942|15950.9|15943.9|15950.9|15943.9|15948.1|15941.1|0
1682920200000|2023-05-01 05:50:00|15950.4|15943.4|15957.9|15950.9|15960.7|15953.7|15950|15943|0
1682920500000|2023-05-01 05:55:00|15957.8|15950.8|15956.8|15949.8|15957.8|15950.8|15953.9|15946.9|0
1682920800000|2023-05-01 06:00:00|15955.9|15948.9|15948|15941|15955.9|15948.9|15942.5|15935.5|0
1682921100000|2023-05-01 06:05:00|15948.4|15941.4|15950|15943|15954.7|15947.7|15948.4|15941.4|0
1682921400000|2023-05-01 06:10:00|15950.9|15943.9|15950.6|15943.6|15951.5|15944.5|15948.2|15941.2|0
1682921700000|2023-05-01 06:15:00|15950.1|15943.1|15953.4|15946.4|15953.5|15946.5|15950.1|15943.1|0
1682922000000|2023-05-01 06:20:00|15953.1|15946.1|15950.7|15943.7|15954.2|15947.2|15950.1|15943.1|0
1682922300000|2023-05-01 06:25:00|15951.7|15944.7|15956.5|15949.5|15956.5|15949.5|15951.6|15944.6|0
1682922600000|2023-05-01 06:30:00|15955.5|15948.5|15956.5|15949.5|15957.5|15950.5|15952.6|15945.6|0
1682922900000|2023-05-01 06:35:00|15957.4|15950.4|15954.6|15947.6|15957.4|15950.4|15953.6|15946.6|0
1682923200000|2023-05-01 06:40:00|15955|15948|15961|15954|15966|15959|15954.5|15947.5|0
1682923500000|2023-05-01 06:45:00|15960|15953|15960.4|15953.4|15962|15955|15958.5|15951.5|0
1682923800000|2023-05-01 06:50:00|15959.4|15952.4|15959.2|15952.2|15960.4|15953.4|15958.2|15951.2|0
1682924100000|2023-05-01 06:55:00|15958.3|15951.3|15961.4|15954.4|15961.4|15954.4|15957.8|15950.8|0
1682924400000|2023-05-01 07:00:00|15959.9|15952.9|15957.1|15950.1|15961.3|15954.3|15953.8|15946.8|0
1682924700000|2023-05-01 07:05:00|15957.2|15950.2|15957.1|15950.1|15958.8|15951.8|15955.9|15948.9|0
1682925000000|2023-05-01 07:10:00|15956.7|15949.7|15958.5|15951.5|15959.4|15952.4|15956.5|15949.5|0
1682925300000|2023-05-01 07:15:00|15958|15951|15963|15956|15963.1|15956.1|15957.5|15950.5|0
1682925600000|2023-05-01 07:20:00|15963.1|15956.1|15965.3|15958.3|15966.7|15959.7|15960.3|15953.3|0
1682925900000|2023-05-01 07:25:00|15964.8|15957.8|15963|15956|15968.2|15961.2|15962|15955|0
1682926200000|2023-05-01 07:30:00|15963.9|15956.9|15956.9|15949.9|15964|15957|15955.9|15948.9|0
1682926500000|2023-05-01 07:35:00|15956|15949|15953.6|15946.6|15956|15949|15949.7|15942.7|0
1682926800000|2023-05-01 07:40:00|15953.1|15946.1|15953.6|15946.6|15954.6|15947.6|15951.6|15944.6|0
1682927100000|2023-05-01 07:45:00|15952.6|15945.6|15948.1|15941.1|15954.5|15947.5|15947.1|15940.1|0
1682927400000|2023-05-01 07:50:00|15947.1|15940.1|15950.6|15943.6|15951.5|15944.5|15947.1|15940.1|0
1682927700000|2023-05-01 07:55:00|15951.1|15944.1|15952.5|15945.5|15954|15947|15950.6|15943.6|0
1682928000000|2023-05-01 08:00:00|15952|15945|15949.4|15942.4|15952.5|15945.5|15947.6|15940.6|0
1682928300000|2023-05-01 08:05:00|15949.8|15942.8|15942.2|15935.2|15950.4|15943.4|15942.2|15935.2|0
1682928600000|2023-05-01 08:10:00|15943.2|15936.2|15938.3|15931.3|15944.2|15937.2|15936.4|15929.4|0
1682928900000|2023-05-01 08:15:00|15937.3|15930.3|15938.3|15931.3|15939.7|15932.7|15933.5|15926.5|0
1682929200000|2023-05-01 08:20:00|15937.8|15930.8|15942.2|15935.2|15943.1|15936.1|15937|15930|0
1682929500000|2023-05-01 08:25:00|15943.2|15936.2|15941|15934|15944.2|15937.2|15939.8|15932.8|0
1682929800000|2023-05-01 08:30:00|15940.9|15933.9|15935.4|15928.4|15940.9|15933.9|15932.1|15925.1|0
1682930100000|2023-05-01 08:35:00|15935.9|15928.9|15937.5|15930.5|15937.5|15930.5|15935.4|15928.4|0
1682930400000|2023-05-01 08:40:00|15936.5|15929.5|15938.8|15931.8|15938.9|15931.9|15936.5|15929.5|0
1682930700000|2023-05-01 08:45:00|15937.9|15930.9|15941.8|15934.8|15941.8|15934.8|15936.9|15929.9|0
1682931000000|2023-05-01 08:50:00|15941.3|15934.3|15941.6|15934.6|15942.7|15935.7|15938|15931|0
1682931300000|2023-05-01 08:55:00|15940.7|15933.7|15937.5|15930.5|15941.6|15934.6|15936.6|15929.6|0
1682931600000|2023-05-01 09:00:00|15937|15930|15937.7|15930.7|15940.1|15933.1|15936.3|15929.3|0
1682931900000|2023-05-01 09:05:00|15938.2|15931.2|15940.1|15933.1|15940.1|15933.1|15937.7|15930.7|0
1682932200000|2023-05-01 09:10:00|15940.6|15933.6|15946.4|15939.4|15946.7|15939.7|15939.7|15932.7|0
1682932500000|2023-05-01 09:15:00|15945.9|15938.9|15951.5|15944.5|15951.5|15944.5|15945.4|15938.4|0
1682932800000|2023-05-01 09:20:00|15952|15945|15949.1|15942.1|15954.4|15947.4|15949|15942|0
1682933100000|2023-05-01 09:25:00|15948.6|15941.6|15948.2|15941.2|15950|15943|15946.1|15939.1|0
1682933400000|2023-05-01 09:30:00|15948.3|15941.3|15949.9|15942.9|15950.2|15943.2|15948.3|15941.3|0
1682933700000|2023-05-01 09:35:00|15949.4|15942.4|15946.9|15939.9|15949.4|15942.4|15946.9|15939.9|0
1682934000000|2023-05-01 09:40:00|15946.4|15939.4|15942.1|15935.1|15946.4|15939.4|15941.6|15934.6|0
1682934300000|2023-05-01 09:45:00|15943|15936|15943|15936|15944.9|15937.9|15942|15935|0
1682934600000|2023-05-01 09:50:00|15942.5|15935.5|15944.8|15937.8|15944.9|15937.9|15942|15935|0
1682934900000|2023-05-01 09:55:00|15944.3|15937.3|15945.8|15938.8|15946.2|15939.2|15942|15935|0
1682935200000|2023-05-01 10:00:00|15946.2|15939.2|15943.3|15936.3|15946.2|15939.2|15942.4|15935.4|0
1682935500000|2023-05-01 10:05:00|15942.9|15935.9|15945.7|15938.7|15946.2|15939.2|15942.4|15935.4|0
1682935800000|2023-05-01 10:10:00|15946.7|15939.7|15946.4|15939.4|15949.7|15942.7|15945.7|15938.7|0
1682936100000|2023-05-01 10:15:00|15946.9|15939.9|15941.9|15934.9|15946.9|15939.9|15941.9|15934.9|0
1682936400000|2023-05-01 10:20:00|15941.4|15934.4|15938.2|15931.2|15942|15935|15938.1|15931.1|0
1682936700000|2023-05-01 10:25:00|15938.1|15931.1|15940|15933|15941.9|15934.9|15938.1|15931.1|0
1682937000000|2023-05-01 10:30:00|15939.5|15932.5|15936.2|15929.2|15940|15933|15935.2|15928.2|0
1682937300000|2023-05-01 10:35:00|15937.1|15930.1|15937.2|15930.2|15939.1|15932.1|15936.2|15929.2|0
1682937600000|2023-05-01 10:40:00|15936.7|15929.7|15937.6|15930.6|15937.6|15930.6|15931.6|15924.6|0
1682937900000|2023-05-01 10:45:00|15938.6|15931.6|15943|15936|15943.5|15936.5|15938.6|15931.6|0
1682938200000|2023-05-01 10:50:00|15942.5|15935.5|15940.9|15933.9|15943.5|15936.5|15939.6|15932.6|0
1682938500000|2023-05-01 10:55:00|15941.9|15934.9|15942.9|15935.9|15943.9|15936.9|15940.9|15933.9|0
1682938800000|2023-05-01 11:00:00|15942|15935|15942.4|15935.4|15944.8|15937.8|15941|15934|0
1682939100000|2023-05-01 11:05:00|15942|15935|15943.9|15936.9|15944.9|15937.9|15942|15935|0
1682939400000|2023-05-01 11:10:00|15943|15936|15936.2|15929.2|15943|15936|15936.2|15929.2|0
1682939700000|2023-05-01 11:15:00|15935.2|15928.2|15938.4|15931.4|15940.3|15933.3|15933.3|15926.3|0
1682940000000|2023-05-01 11:20:00|15938.8|15931.8|15942.6|15935.6|15942.6|15935.6|15938.4|15931.4|0
1682940300000|2023-05-01 11:25:00|15942.1|15935.1|15937.8|15930.8|15942.6|15935.6|15937.8|15930.8|0
1682940600000|2023-05-01 11:30:00|15936.9|15929.9|15939.1|15932.1|15940.1|15933.1|15936.8|15929.8|0
1682940900000|2023-05-01 11:35:00|15939|15932|15940.9|15933.9|15941.9|15934.9|15939|15932|0
1682941200000|2023-05-01 11:40:00|15940|15933|15935|15928|15940.9|15933.9|15934|15927|0
1682941500000|2023-05-01 11:45:00|15936|15929|15928.2|15921.2|15936|15929|15926.7|15919.7|0
1682941800000|2023-05-01 11:50:00|15928.5|15921.5|15929.1|15922.1|15931.9|15924.9|15928|15921|0
1682942100000|2023-05-01 11:55:00|15929.2|15922.2|15926.7|15919.7|15931.2|15924.2|15926.7|15919.7|0
1682942400000|2023-05-01 12:00:00|15927.6|15920.6|15922.4|15915.4|15927.6|15920.6|15920.7|15913.7|0
1682942700000|2023-05-01 12:05:00|15921.9|15914.9|15927.8|15920.8|15927.9|15920.9|15921.9|15914.9|0
1682943000000|2023-05-01 12:10:00|15927.9|15920.9|15928.8|15921.8|15936.6|15929.6|15927.9|15920.9|0
1682943300000|2023-05-01 12:15:00|15929.7|15922.7|15930.5|15923.5|15931.5|15924.5|15923.2|15916.2|0
1682943600000|2023-05-01 12:20:00|15929.6|15922.6|15932.4|15925.4|15932.5|15925.5|15927.6|15920.6|0
1682943900000|2023-05-01 12:25:00|15933.4|15926.4|15931.6|15924.6|15933.4|15926.4|15928.8|15921.8|0
1682944200000|2023-05-01 12:30:00|15930.7|15923.7|15927|15920|15930.7|15923.7|15922.7|15915.7|0
1682944500000|2023-05-01 12:35:00|15927.4|15920.4|15940.9|15933.9|15940.9|15933.9|15927|15920|0
1682944800000|2023-05-01 12:40:00|15939.9|15932.9|15943.1|15936.1|15945|15938|15939.9|15932.9|0
1682945100000|2023-05-01 12:45:00|15942.1|15935.1|15937.2|15930.2|15943.1|15936.1|15937.2|15930.2|0
1682945400000|2023-05-01 12:50:00|15938.2|15931.2|15936.5|15929.5|15939.1|15932.1|15936|15929|0
1682945700000|2023-05-01 12:55:00|15937|15930|15941.1|15934.1|15942.1|15935.1|15936|15929|0
1682946000000|2023-05-01 13:00:00|15940.2|15933.2|15934.3|15927.3|15940.2|15933.2|15932.4|15925.4|0
1682946300000|2023-05-01 13:05:00|15933.3|15926.3|15929.2|15922.2|15935.9|15928.9|15929.2|15922.2|0
1682946600000|2023-05-01 13:10:00|15928.2|15921.2|15928.8|15921.8|15930.1|15923.1|15924.4|15917.4|0
1682946900000|2023-05-01 13:15:00|15928.3|15921.3|15928.4|15921.4|15931.3|15924.3|15926.4|15919.4|0
1682947200000|2023-05-01 13:20:00|15929.4|15922.4|15925|15918|15930.3|15923.3|15922.1|15915.1|0
1682947500000|2023-05-01 13:25:00|15923.5|15916.5|15932|15925|15932|15925|15922|15915|0
1682947800000|2023-05-01 13:30:00|15932.9|15925.9|15945.5|15938.5|15947.5|15940.5|15932.9|15925.9|0
1682948100000|2023-05-01 13:35:00|15944.6|15937.6|15959.9|15952.9|15962.3|15955.3|15941.5|15934.5|0
1682948400000|2023-05-01 13:40:00|15960.8|15953.8|15956.6|15949.6|15963.2|15956.2|15952|15945|0
1682948700000|2023-05-01 13:45:00|15957.6|15950.6|15976.8|15969.8|15979.5|15972.5|15956.8|15949.8|0
1682949000000|2023-05-01 13:50:00|15977.7|15970.7|15968.8|15961.8|15980.2|15973.2|15968.8|15961.8|0
1682949300000|2023-05-01 13:55:00|15967.8|15960.8|15963.7|15956.7|15969.9|15962.9|15961.3|15954.3|0
1682949600000|2023-05-01 14:00:00|15957.5|15950.5|15953.7|15946.7|15962.1|15955.1|15941.2|15934.2|0
1682949900000|2023-05-01 14:05:00|15954.6|15947.6|15967.2|15960.2|15967.2|15960.2|15945|15938|0
1682950200000|2023-05-01 14:10:00|15968.1|15961.1|15963.6|15956.6|15973|15966|15955.8|15948.8|0
1682950500000|2023-05-01 14:15:00|15961.7|15954.7|15969|15962|15980.5|15973.5|15959.8|15952.8|0
1682950800000|2023-05-01 14:20:00|15968|15961|15954.7|15947.7|15971.2|15964.2|15945.5|15938.5|0
1682951100000|2023-05-01 14:25:00|15953.7|15946.7|15952|15945|15957.7|15950.7|15948|15941|0
1682951400000|2023-05-01 14:30:00|15953|15946|15962.6|15955.6|15966.6|15959.6|15945.5|15938.5|0
1682951700000|2023-05-01 14:35:00|15961.6|15954.6|15967.4|15960.4|15971.4|15964.4|15959.6|15952.6|0
1682952000000|2023-05-01 14:40:00|15968.3|15961.3|15969.8|15962.8|15972.7|15965.7|15955.6|15948.6|0
1682952300000|2023-05-01 14:45:00|15970.7|15963.7|15985|15978|15985.1|15978.1|15969.7|15962.7|0
1682952600000|2023-05-01 14:50:00|15984|15977|15979.8|15972.8|15984|15977|15973.1|15966.1|0
1682952900000|2023-05-01 14:55:00|15978.8|15971.8|15987.1|15980.1|15991.2|15984.2|15977.8|15970.8|0
1682953200000|2023-05-01 15:00:00|15988|15981|15975.9|15968.9|15994.3|15987.3|15971|15964|0
1682953500000|2023-05-01 15:05:00|15974.9|15967.9|15973.9|15966.9|15982.5|15975.5|15971.9|15964.9|0
1682953800000|2023-05-01 15:10:00|15972.9|15965.9|15965.9|15958.9|15976.8|15969.8|15960.7|15953.7|0
1682954100000|2023-05-01 15:15:00|15964.9|15957.9|15950.1|15943.1|15965.9|15958.9|15936.5|15929.5|0
1682954400000|2023-05-01 15:20:00|15949.1|15942.1|15938.1|15931.1|15960.5|15953.5|15938.1|15931.1|0
1682954700000|2023-05-01 15:25:00|15937.1|15930.1|15943.8|15936.8|15948.4|15941.4|15931.7|15924.7|0
1682955000000|2023-05-01 15:30:00|15940.9|15933.9|15945.8|15938.8|15947.6|15940.6|15938.1|15931.1|0
1682955300000|2023-05-01 15:35:00|15946.7|15939.7|15949.9|15942.9|15955.6|15948.6|15944.8|15937.8|0
1682955600000|2023-05-01 15:40:00|15948.9|15941.9|15954.6|15947.6|15955.7|15948.7|15942.2|15935.2|0
1682955900000|2023-05-01 15:45:00|15953.7|15946.7|15955.9|15948.9|15958.8|15951.8|15951.8|15944.8|0
1682956200000|2023-05-01 15:50:00|15954.9|15947.9|15955.8|15948.8|15957.8|15950.8|15950.1|15943.1|0
1682956500000|2023-05-01 15:55:00|15954.8|15947.8|15963.1|15956.1|15965.1|15958.1|15950|15943|0
1682956800000|2023-05-01 16:00:00|15962.2|15955.2|15973.6|15966.6|15974.7|15967.7|15962.2|15955.2|0
1682957100000|2023-05-01 16:05:00|15974.6|15967.6|15973.1|15966.1|15974.6|15967.6|15965.9|15958.9|0
1682957400000|2023-05-01 16:10:00|15974.1|15967.1|15970.8|15963.8|15977.1|15970.1|15966.4|15959.4|0
1682957700000|2023-05-01 16:15:00|15969.8|15962.8|15973.4|15966.4|15977.4|15970.4|15968.9|15961.9|0
1682958000000|2023-05-01 16:20:00|15974.4|15967.4|15976|15969|15978|15971|15972.4|15965.4|0
1682958300000|2023-05-01 16:25:00|15975|15968|15979|15972|15983.2|15976.2|15973|15966|0
1682958600000|2023-05-01 16:30:00|15980|15973|15992.3|15985.3|16000|15993|15980|15973|0
1682958900000|2023-05-01 16:35:00|15993.2|15986.2|15998.5|15991.5|16006.3|15999.3|15989.3|15982.3|0
1682959200000|2023-05-01 16:40:00|15997.5|15990.5|15988.4|15981.4|16001.1|15994.1|15988.4|15981.4|0
1682959500000|2023-05-01 16:45:00|15987.4|15980.4|15977.6|15970.6|15988.7|15981.7|15977.6|15970.6|0
1682959800000|2023-05-01 16:50:00|15978.6|15971.6|15983.4|15976.4|15985.3|15978.3|15977.6|15970.6|0
1682960100000|2023-05-01 16:55:00|15984.3|15977.3|15985.7|15978.7|15989.5|15982.5|15981.9|15974.9|0
1682960400000|2023-05-01 17:00:00|15986|15979|15981.2|15974.2|15990.8|15983.8|15979.3|15972.3|0
1682960700000|2023-05-01 17:05:00|15981.3|15974.3|15983.5|15976.5|15989|15982|15981.2|15974.2|0
1682961000000|2023-05-01 17:10:00|15984.5|15977.5|15985.6|15978.6|15990.3|15983.3|15983.5|15976.5|0
1682961300000|2023-05-01 17:15:00|15984.6|15977.6|15979.7|15972.7|15991.2|15984.2|15977.1|15970.1|0
1682961600000|2023-05-01 17:20:00|15980.6|15973.6|15983.9|15976.9|15985.9|15978.9|15976.8|15969.8|0
1682961900000|2023-05-01 17:25:00|15984.9|15977.9|15971.8|15964.8|15985.8|15978.8|15969.8|15962.8|0
1682962200000|2023-05-01 17:30:00|15970.8|15963.8|15976.3|15969.3|15976.3|15969.3|15965.1|15958.1|0
1682962500000|2023-05-01 17:35:00|15975.3|15968.3|15971.5|15964.5|15977.3|15970.3|15963.9|15956.9|0
1682962800000|2023-05-01 17:40:00|15972.5|15965.5|15974.1|15967.1|15985.1|15978.1|15969.7|15962.7|0
1682963100000|2023-05-01 17:45:00|15975|15968|15978.1|15971.1|15983.6|15976.6|15971.2|15964.2|0
1682963400000|2023-05-01 17:50:00|15977.2|15970.2|15973.8|15966.8|15980.1|15973.1|15972.3|15965.3|0
1682963700000|2023-05-01 17:55:00|15974.7|15967.7|15979.7|15972.7|15981.6|15974.6|15970.9|15963.9|0
1682964000000|2023-05-01 18:00:00|15978.7|15971.7|15973.2|15966.2|15982.5|15975.5|15972.3|15965.3|0
1682964300000|2023-05-01 18:05:00|15972.3|15965.3|15977|15970|15977|15970|15967.2|15960.2|0
1682964600000|2023-05-01 18:10:00|15977.9|15970.9|15967.2|15960.2|15977.9|15970.9|15967.1|15960.1|0
1682964900000|2023-05-01 18:15:00|15968.2|15961.2|15961.6|15954.6|15968.2|15961.2|15960.9|15953.9|0
1682965200000|2023-05-01 18:20:00|15962.5|15955.5|15959.9|15952.9|15969.2|15962.2|15959.9|15952.9|0
1682965500000|2023-05-01 18:25:00|15958|15951|15961.6|15954.6|15963.1|15956.1|15955.8|15948.8|0
1682965800000|2023-05-01 18:30:00|15960.6|15953.6|15928.8|15921.8|15961.6|15954.6|15925.7|15918.7|0
1682966100000|2023-05-01 18:35:00|15927.9|15920.9|15933.8|15926.8|15935.7|15928.7|15920.5|15913.5|0
1682966400000|2023-05-01 18:40:00|15934.8|15927.8|15943.3|15936.3|15945.3|15938.3|15924.8|15917.8|0
1682966700000|2023-05-01 18:45:00|15942.4|15935.4|15942.3|15935.3|15946.1|15939.1|15935.6|15928.6|0
1682967000000|2023-05-01 18:50:00|15943.3|15936.3|15943.5|15936.5|15946.2|15939.2|15934.9|15927.9|0
1682967300000|2023-05-01 18:55:00|15942.5|15935.5|15950|15943|15953.9|15946.9|15940.6|15933.6|0
1682967600000|2023-05-01 19:00:00|15951|15944|15942.4|15935.4|15954.8|15947.8|15937.6|15930.6|0
1682967900000|2023-05-01 19:05:00|15943.4|15936.4|15947.3|15940.3|15952|15945|15943.4|15936.4|0
1682968200000|2023-05-01 19:10:00|15948.2|15941.2|15945.3|15938.3|15952|15945|15943.4|15936.4|0
1682968500000|2023-05-01 19:15:00|15944.3|15937.3|15939.6|15932.6|15945.3|15938.3|15934.8|15927.8|0
1682968800000|2023-05-01 19:20:00|15938.6|15931.6|15944.4|15937.4|15949.2|15942.2|15938.6|15931.6|0
1682969100000|2023-05-01 19:25:00|15945.3|15938.3|15940.4|15933.4|15946.3|15939.3|15938.5|15931.5|0
1682969400000|2023-05-01 19:30:00|15941.3|15934.3|15938.5|15931.5|15946.7|15939.7|15935.6|15928.6|0
1682969700000|2023-05-01 19:35:00|15939.5|15932.5|15924.6|15917.6|15939.5|15932.5|15921.9|15914.9|0
1682970000000|2023-05-01 19:40:00|15923.7|15916.7|15935.2|15928.2|15938.3|15931.3|15921.7|15914.7|0
1682970300000|2023-05-01 19:45:00|15936.2|15929.2|15947.3|15940.3|15950.7|15943.7|15936.2|15929.2|0
1682970600000|2023-05-01 19:50:00|15953.1|15946.1|15942.6|15935.6|15953.1|15946.1|15935.8|15928.8|0
1682970900000|2023-05-01 19:55:00|15941.6|15934.6|15933.7|15926.7|15951.7|15944.7|15933.7|15926.7|0
1682971200000|2023-05-01 20:00:00|15932.7|15925.7|15942.3|15935.3|15946.2|15939.2|15928.9|15921.9|0
1682971500000|2023-05-01 20:05:00|15941.4|15934.4|15933.7|15926.7|15942.3|15935.3|15931.7|15924.7|0
1682971800000|2023-05-01 20:10:00|15932.7|15925.7|15934.6|15927.6|15934.6|15927.6|15929.8|15922.8|0
1682972100000|2023-05-01 20:15:00|15935.6|15928.6|15935.6|15928.6|15937.5|15930.5|15932.7|15925.7|0
1682972400000|2023-05-01 20:20:00|15934.7|15927.7|15929|15922|15937.6|15930.6|15928|15921|0
1682972700000|2023-05-01 20:25:00|15930|15923|15930.9|15923.9|15933.8|15926.8|15929|15922|0
1682973000000|2023-05-01 20:30:00|15929.9|15922.9|15927.4|15920.4|15931|15924|15927.2|15920.2|0
1682973300000|2023-05-01 20:35:00|15926.5|15919.5|15918.5|15911.5|15927.9|15920.9|15918.5|15911.5|0
1682973600000|2023-05-01 20:40:00|15917.5|15910.5|15917.7|15910.7|15922.4|15915.4|15917.3|15910.3|0
1682973900000|2023-05-01 20:45:00|15917.4|15910.4|15916.7|15909.7|15920|15913|15910.2|15903.2|0
1682974200000|2023-05-01 20:50:00|15914.8|15907.8|15912.9|15905.9|15915.8|15908.8|15912.4|15905.4|0
1682974500000|2023-05-01 20:55:00|15913.4|15906.4|15913.6|15906.6|15914.7|15907.7|15910.2|15903.2|0
1682974800000|2023-05-01 21:00:00|15913.4|15906.4|15914.9|15907.9|15915.6|15908.6|15913.4|15906.4|0
1682975100000|2023-05-01 21:05:00|15915|15908|15913.5|15906.5|15915.1|15908.1|15913.5|15906.5|0
1682975400000|2023-05-01 21:10:00|15914.2|15907.2|15915.1|15908.1|15916.3|15909.3|15913.5|15906.5|0
1682975700000|2023-05-01 21:15:00|15915.7|15908.7|15915.4|15908.4|15916.2|15909.2|15915.4|15908.4|0
1682976000000|2023-05-01 21:20:00|15915.3|15908.3|15916|15909|15916|15909|15914.6|15907.6|0
1682976300000|2023-05-01 21:25:00|15916.1|15909.1|15915.9|15908.9|15917.3|15910.3|15915.6|15908.6|0
1682976600000|2023-05-01 21:30:00|15915.8|15908.8|15915.7|15908.7|15916.4|15909.4|15915.5|15908.5|0
1682976900000|2023-05-01 21:35:00|15914.6|15907.6|15916.1|15909.1|15916.5|15909.5|15914.1|15907.1|0
1682977200000|2023-05-01 21:40:00|15915.7|15908.7|15916.3|15909.3|15916.3|15909.3|15915.7|15908.7|0
1682977500000|2023-05-01 21:45:00|15916.4|15909.4|15916.1|15909.1|15917.1|15910.1|15916.1|15909.1|0
1682977800000|2023-05-01 21:50:00|15916.4|15909.4|15915.4|15908.4|15916.5|15909.5|15915.1|15908.1|0
1682978100000|2023-05-01 21:55:00|15915.1|15908.1|15914.3|15907.3|15915.5|15908.5|15913.8|15906.8|0
1682978400000|2023-05-01 22:00:00|15913.8|15906.8|15912.1|15905.1|15915.7|15908.7|15905.6|15898.6|0
1682978700000|2023-05-01 22:05:00|15913.1|15906.1|15910.9|15903.9|15913.1|15906.1|15909.1|15902.1|0
1682979000000|2023-05-01 22:10:00|15911.4|15904.4|15909.4|15902.4|15912.9|15905.9|15909|15902|0
1682979300000|2023-05-01 22:15:00|15910.4|15903.4|15910.5|15903.5|15910.5|15903.5|15908.4|15901.4|0
1682979600000|2023-05-01 22:20:00|15909.5|15902.5|15909.6|15902.6|15911.4|15904.4|15909.5|15902.5|0
1682979900000|2023-05-01 22:25:00|15910.1|15903.1|15914.9|15907.9|15915.5|15908.5|15909.6|15902.6|0
1682980200000|2023-05-01 22:30:00|15914.4|15907.4|15917.5|15910.5|15919.5|15912.5|15913.9|15906.9|0
1682980500000|2023-05-01 22:35:00|15917.4|15910.4|15918.5|15911.5|15919.4|15912.4|15917.4|15910.4|0
1682980800000|2023-05-01 22:40:00|15918|15911|15915.7|15908.7|15918.5|15911.5|15913.7|15906.7|0
1682981100000|2023-05-01 22:45:00|15917.6|15910.6|15912.7|15905.7|15917.6|15910.6|15912.7|15905.7|0
1682981400000|2023-05-01 22:50:00|15913.7|15906.7|15914.7|15907.7|15914.7|15907.7|15909.9|15902.9|0
1682981700000|2023-05-01 22:55:00|15915.6|15908.6|15914.7|15907.7|15915.6|15908.6|15914.7|15907.7|0
1682982000000|2023-05-01 23:00:00|15914.2|15907.2|15918.5|15911.5|15918.5|15911.5|15913.7|15906.7|0
1682982300000|2023-05-01 23:05:00|15919|15912|15919.5|15912.5|15919.5|15912.5|15918.6|15911.6|0
1682982600000|2023-05-01 23:10:00|15920.5|15913.5|15918.7|15911.7|15920.7|15913.7|15917.8|15910.8|0
1682982900000|2023-05-01 23:15:00|15917.7|15910.7|15916.8|15909.8|15918.7|15911.7|15916.8|15909.8|0
1682983200000|2023-05-01 23:20:00|15915.8|15908.8|15914.9|15907.9|15917.7|15910.7|15913.9|15906.9|0
1682983500000|2023-05-01 23:25:00|15915|15908|15914.2|15907.2|15916.1|15909.1|15913.2|15906.2|0
1682983800000|2023-05-01 23:30:00|15913.7|15906.7|15913.3|15906.3|15914.2|15907.2|15912.3|15905.3|0
1682984100000|2023-05-01 23:35:00|15912.3|15905.3|15915.4|15908.4|15916.2|15909.2|15912.3|15905.3|0
1682984400000|2023-05-01 23:40:00|15915.5|15908.5|15916.5|15909.5|15917.5|15910.5|15915.5|15908.5|0
1682984700000|2023-05-01 23:45:00|15915.5|15908.5|15914.6|15907.6|15917.5|15910.5|15914.6|15907.6|0
1682985000000|2023-05-01 23:50:00|15915|15908|15916.5|15909.5|15917.4|15910.4|15914.6|15907.6|0
1682985300000|2023-05-01 23:55:00|15915.5|15908.5|15914.7|15907.7|15917.5|15910.5|15914.7|15907.7|0
1682985600000|2023-05-02 00:00:00|15912.7|15905.7|15925.8|15918.8|15926.8|15919.8|15911.8|15904.8|0
1682985900000|2023-05-02 00:05:00|15926.3|15919.3|15933.7|15926.7|15933.8|15926.8|15926.1|15919.1|0
1682986200000|2023-05-02 00:10:00|15934.6|15927.6|15936.7|15929.7|15938.6|15931.6|15933.7|15926.7|0
1682986500000|2023-05-02 00:15:00|15936.2|15929.2|15941.7|15936.7|15948.7|15943.7|15934.7|15928.8|123
1682986800000|2023-05-02 00:20:00|15941.2|15936.2|15934.7|15929.7|15941.2|15936.2|15931.7|15926.7|77
1682987100000|2023-05-02 00:25:00|15934.2|15929.2|15933.7|15928.7|15938.2|15933.2|15932.7|15927.7|17
1682987400000|2023-05-02 00:30:00|15934.2|15929.2|15934.7|15929.7|15938.2|15933.2|15933.7|15928.7|33
1682987700000|2023-05-02 00:35:00|15934.2|15929.2|15934.7|15929.7|15936.7|15931.7|15932.7|15927.7|41
1682988000000|2023-05-02 00:40:00|15935.2|15930.2|15937.2|15932.2|15937.2|15932.2|15934.7|15929.7|8
1682988300000|2023-05-02 00:45:00|15938.7|15933.7|15935.7|15930.7|15939.2|15934.2|15933.7|15928.7|20
1682988600000|2023-05-02 00:50:00|15936.2|15931.2|15935.7|15930.7|15938.2|15933.2|15935.2|15930.2|17
1682988900000|2023-05-02 00:55:00|15936.2|15931.2|15938.2|15933.2|15938.7|15933.7|15934.7|15929.7|4
1682989200000|2023-05-02 01:00:00|15938.7|15933.7|15937.2|15932.2|15939.7|15934.7|15930.2|15925.2|102
1682989500000|2023-05-02 01:05:00|15937.7|15932.7|15942.7|15937.7|15943.7|15938.7|15937.2|15932.2|16
1682989800000|2023-05-02 01:10:00|15942.2|15937.2|15940.2|15935.2|15943.2|15938.2|15939.7|15934.7|7
1682990100000|2023-05-02 01:15:00|15940.7|15935.7|15948.2|15943.2|15949.2|15944.2|15940.7|15935.7|54
1682990400000|2023-05-02 01:20:00|15948.7|15943.7|15947.2|15942.2|15952.2|15947.2|15947.2|15942.2|41
1682990700000|2023-05-02 01:25:00|15947.7|15942.7|15947.7|15942.7|15949.2|15944.2|15946.2|15941.2|12
1682991000000|2023-05-02 01:30:00|15948.2|15943.2|15950.7|15945.7|15952.2|15947.2|15946.2|15941.2|36
1682991300000|2023-05-02 01:35:00|15951.2|15946.2|15954.7|15949.7|15958.2|15953.2|15950.2|15945.2|29
1682991600000|2023-05-02 01:40:00|15955.7|15950.7|15946.7|15941.7|15955.7|15950.7|15946.2|15941.2|10
1682991900000|2023-05-02 01:45:00|15947.2|15942.2|15939.7|15934.7|15947.7|15942.7|15939.2|15934.2|10
1682992200000|2023-05-02 01:50:00|15939.2|15934.2|15939.7|15934.7|15941.7|15936.7|15936.2|15931.2|18
1682992500000|2023-05-02 01:55:00|15939.2|15934.2|15941.2|15936.2|15943.7|15938.7|15938.7|15933.7|7
1682992800000|2023-05-02 02:00:00|15941.7|15936.7|15941.7|15936.7|15943.2|15938.2|15939.2|15934.2|28
1682993100000|2023-05-02 02:05:00|15941.2|15936.2|15928.2|15923.2|15941.7|15936.7|15927.7|15922.7|53
1682993400000|2023-05-02 02:10:00|15927.7|15922.7|15934.7|15929.7|15935.2|15930.2|15927.2|15922.2|25
1682993700000|2023-05-02 02:15:00|15935.2|15930.2|15932.7|15927.7|15937.2|15932.2|15931.7|15926.7|17
1682994000000|2023-05-02 02:20:00|15933.2|15928.2|15935.7|15930.7|15936.7|15931.7|15931.2|15926.2|7
1682994300000|2023-05-02 02:25:00|15936.2|15931.2|15934.7|15929.7|15937.7|15932.7|15933.7|15928.7|14
1682994600000|2023-05-02 02:30:00|15935.2|15930.2|15937.7|15932.7|15937.7|15932.7|15932.7|15927.7|5
1682994900000|2023-05-02 02:35:00|15938.2|15933.2|15938.7|15933.7|15939.7|15934.7|15937.2|15932.2|4
1682995200000|2023-05-02 02:40:00|15939.2|15934.2|15936.7|15931.7|15939.7|15934.7|15935.7|15930.7|4
1682995500000|2023-05-02 02:45:00|15936.2|15931.2|15939.7|15934.7|15940.2|15935.2|15935.2|15930.2|6
1682995800000|2023-05-02 02:50:00|15940.2|15935.2|15941.2|15936.2|15942.2|15937.2|15939.2|15934.2|2
1682996100000|2023-05-02 02:55:00|15941.7|15936.7|15944.2|15939.2|15944.2|15939.2|15941.7|15936.7|6
1682996400000|2023-05-02 03:00:00|15943.7|15938.7|15945.2|15940.2|15945.2|15940.2|15943.7|15938.7|5
1682996700000|2023-05-02 03:05:00|15944.7|15939.7|15949.2|15944.2|15949.2|15944.2|15943.7|15938.7|11
1682997000000|2023-05-02 03:10:00|15948.7|15943.7|15952.7|15947.7|15952.7|15947.7|15948.2|15943.2|6
1682997300000|2023-05-02 03:15:00|15953.2|15948.2|15952.7|15947.7|15953.7|15948.7|15952.2|15947.2|6
1682997600000|2023-05-02 03:20:00|15951.7|15946.7|15949.7|15944.7|15952.7|15947.7|15946.7|15941.7|16
1682997900000|2023-05-02 03:25:00|15949.2|15944.2|15949.2|15944.2|15949.7|15944.7|15947.7|15942.7|2
1682998200000|2023-05-02 03:30:00|15948.7|15943.7|15948.7|15943.7|15949.7|15944.7|15946.7|15941.7|0
1682998500000|2023-05-02 03:35:00|15949.2|15944.2|15950.2|15945.2|15950.2|15945.2|15948.7|15943.7|2
1682998800000|2023-05-02 03:40:00|15949.7|15944.7|15949.7|15944.7|15951.7|15946.7|15949.7|15944.7|1
1682999100000|2023-05-02 03:45:00|15950.2|15945.2|15951.7|15946.7|15951.7|15946.7|15948.2|15943.2|8
1682999400000|2023-05-02 03:50:00|15951.2|15946.2|15951.7|15946.7|15952.7|15947.7|15950.7|15945.7|6
1682999700000|2023-05-02 03:55:00|15952.2|15947.2|15953.7|15948.7|15953.7|15948.7|15951.7|15946.7|12
1683000000000|2023-05-02 04:00:00|15954.2|15949.2|15953.7|15948.7|15955.7|15950.7|15952.2|15947.2|11
1683000300000|2023-05-02 04:05:00|15954.2|15949.2|15955.7|15950.7|15956.7|15951.7|15953.7|15948.7|4
1683000600000|2023-05-02 04:10:00|15956.2|15951.2|15955.7|15950.7|15957.2|15952.2|15955.7|15950.7|2
1683000900000|2023-05-02 04:15:00|15956.2|15951.2|15954.7|15949.7|15957.7|15952.7|15954.7|15949.7|4
1683001200000|2023-05-02 04:20:00|15954.2|15949.2|15950.7|15945.7|15954.2|15949.2|15949.7|15944.7|10
1683001500000|2023-05-02 04:25:00|15950.2|15945.2|15951.2|15946.2|15951.2|15946.2|15949.7|15944.7|2
1683001800000|2023-05-02 04:30:00|15950.7|15945.7|15940.2|15935.2|15950.7|15945.7|15932.7|15927.7|76
1683002100000|2023-05-02 04:35:00|15939.7|15934.7|15946.7|15941.7|15947.2|15942.2|15939.2|15934.2|25
1683002400000|2023-05-02 04:40:00|15947.2|15942.2|15945.2|15940.2|15949.2|15944.2|15943.2|15938.2|64
1683002700000|2023-05-02 04:45:00|15944.7|15939.7|15944.2|15939.2|15947.2|15942.2|15944.2|15939.2|22
1683003000000|2023-05-02 04:50:00|15944.7|15939.7|15945.7|15940.7|15946.2|15941.2|15943.7|15938.7|9
1683003300000|2023-05-02 04:55:00|15946.2|15941.2|15939.2|15934.2|15947.2|15942.2|15939.2|15934.2|32
1683003600000|2023-05-02 05:00:00|15939.7|15934.7|15936.7|15931.7|15940.7|15935.7|15936.2|15931.2|73
1683003900000|2023-05-02 05:05:00|15936.2|15931.2|15941.7|15936.7|15942.7|15937.7|15931.2|15926.2|52
1683004200000|2023-05-02 05:10:00|15942.2|15937.2|15941.7|15936.7|15943.2|15938.2|15939.2|15934.2|7
1683004500000|2023-05-02 05:15:00|15942.2|15937.2|15943.7|15938.7|15945.7|15940.7|15940.7|15935.7|16
1683004800000|2023-05-02 05:20:00|15944.2|15939.2|15943.7|15938.7|15946.7|15941.7|15942.2|15937.2|19
1683005100000|2023-05-02 05:25:00|15944.2|15939.2|15946.7|15941.7|15949.2|15944.2|15943.7|15938.7|39
1683005400000|2023-05-02 05:30:00|15947.2|15942.2|15946.7|15941.7|15951.2|15946.2|15945.7|15940.7|30
1683005700000|2023-05-02 05:35:00|15947.2|15942.2|15945.7|15940.7|15949.2|15944.2|15945.7|15940.7|22
1683006000000|2023-05-02 05:40:00|15946.2|15941.2|15944.7|15939.7|15946.7|15941.7|15944.2|15939.2|13
1683006300000|2023-05-02 05:45:00|15945.2|15940.2|15944.2|15939.2|15946.2|15941.2|15942.2|15937.2|19
1683006600000|2023-05-02 05:50:00|15944.7|15939.7|15943.2|15938.2|15947.7|15942.7|15943.2|15938.2|41
1683006900000|2023-05-02 05:55:00|15942.2|15937.2|15940.2|15935.2|15944.7|15939.7|15939.2|15934.2|35
1683007200000|2023-05-02 06:00:00|15939.1|15936.3|15936.6|15933.8|15941.6|15938.8|15928.1|15925.3|326
1683007500000|2023-05-02 06:05:00|15936.1|15933.3|15929.1|15926.3|15936.6|15933.8|15927.1|15924.3|196
1683007800000|2023-05-02 06:10:00|15929.6|15926.8|15922.1|15919.3|15929.6|15926.8|15917.1|15914.3|246
1683008100000|2023-05-02 06:15:00|15921.1|15918.3|15923.1|15920.3|15924.1|15921.3|15919.6|15916.8|104
1683008400000|2023-05-02 06:20:00|15922.6|15919.8|15931.6|15928.8|15932.1|15929.3|15922.6|15919.8|125
1683008700000|2023-05-02 06:25:00|15931.1|15928.3|15927.6|15924.8|15933.1|15930.3|15927.6|15924.8|97
1683009000000|2023-05-02 06:30:00|15928.1|15925.3|15940.1|15937.3|15942.1|15939.3|15927.1|15924.3|175
1683009300000|2023-05-02 06:35:00|15940.6|15937.8|15946.1|15943.3|15946.1|15943.3|15938.6|15935.8|114
1683009600000|2023-05-02 06:40:00|15945.6|15942.8|15946.1|15943.3|15952.6|15949.8|15944.1|15941.3|162
1683009900000|2023-05-02 06:45:00|15945.6|15942.8|15953.6|15950.8|15955.6|15952.8|15945.1|15942.3|105
1683010200000|2023-05-02 06:50:00|15953.1|15950.3|15954.1|15951.3|15958.1|15955.3|15951.6|15948.8|137
1683010500000|2023-05-02 06:55:00|15953.6|15950.8|15951.6|15948.8|15962.6|15959.8|15951.6|15948.8|312
1683010800000|2023-05-02 07:00:00|15950.9|15949.5|15977.9|15976.5|15978.9|15977.5|15929.9|15928.5|2625
1683011100000|2023-05-02 07:05:00|15978.4|15977|15995.4|15994|16010.4|16009|15970.4|15969|2601
1683011400000|2023-05-02 07:10:00|15994.9|15993.5|15975.4|15974|16006.4|16005|15961.9|15960.5|1754
1683011700000|2023-05-02 07:15:00|15975.9|15974.5|15960.4|15959|15991.4|15990|15958.9|15957.5|749
1683012000000|2023-05-02 07:20:00|15960.9|15959.5|15941.4|15940|15963.9|15962.5|15934.9|15933.5|1181
1683012300000|2023-05-02 07:25:00|15940.9|15939.5|15935.9|15934.5|15951.9|15950.5|15926.4|15925|811
1683012600000|2023-05-02 07:30:00|15935.4|15934|15922.4|15921|15945.4|15944|15916.4|15915|746
1683012900000|2023-05-02 07:35:00|15922.9|15921.5|15914.9|15913.5|15927.4|15926|15906.4|15905|671
1683013200000|2023-05-02 07:40:00|15914.4|15913|15913.9|15912.5|15924.9|15923.5|15908.4|15907|562
1683013500000|2023-05-02 07:45:00|15914.4|15913|15912.9|15911.5|15922.4|15921|15910.9|15909.5|392
1683013800000|2023-05-02 07:50:00|15912.4|15911|15885.4|15884|15916.4|15915|15883.4|15882|569
1683014100000|2023-05-02 07:55:00|15884.9|15883.5|15868.4|15867|15884.9|15883.5|15863.9|15862.5|910
1683014400000|2023-05-02 08:00:00|15869.4|15868|15838.4|15837|15869.4|15868|15838.4|15837|1464
1683014700000|2023-05-02 08:05:00|15837.4|15836|15844.4|15843|15851.9|15850.5|15830.9|15829.5|850
1683015000000|2023-05-02 08:10:00|15843.9|15842.5|15850|15848.6|15858.4|15857|15838.9|15837.5|794
1683015300000|2023-05-02 08:15:00|15849.5|15848.1|15867.1|15865.7|15869.3|15867.9|15845.7|15844.3|590
1683015600000|2023-05-02 08:20:00|15866.6|15865.2|15858.6|15857.2|15880.1|15878.7|15854.1|15852.7|819
1683015900000|2023-05-02 08:25:00|15858.1|15856.7|15870.6|15869.2|15870.6|15869.2|15854.1|15852.7|301
1683016200000|2023-05-02 08:30:00|15871.1|15869.7|15875.6|15874.2|15880.1|15878.7|15868.6|15867.2|386
1683016500000|2023-05-02 08:35:00|15875.1|15873.7|15879.1|15877.7|15879.1|15877.7|15862.1|15860.7|330
1683016800000|2023-05-02 08:40:00|15878.6|15877.2|15880.6|15879.2|15884.1|15882.7|15868.6|15867.2|355
1683017100000|2023-05-02 08:45:00|15880.1|15878.7|15891.6|15890.2|15893.1|15891.7|15877.1|15875.7|617
1683017400000|2023-05-02 08:50:00|15891.1|15889.7|15871.1|15869.7|15891.6|15890.2|15867.1|15865.7|414
1683017700000|2023-05-02 08:55:00|15871.6|15870.2|15865.6|15864.2|15871.6|15870.2|15863.1|15861.7|209
1683018000000|2023-05-02 09:00:00|15858.1|15856.7|15873.6|15872.2|15878.1|15876.7|15855.6|15854.2|541
1683018300000|2023-05-02 09:05:00|15873.1|15871.7|15857.1|15855.7|15876.1|15874.7|15848.6|15847.2|477
1683018600000|2023-05-02 09:10:00|15857.6|15856.2|15855.1|15853.7|15873.1|15871.7|15851.6|15850.2|389
1683018900000|2023-05-02 09:15:00|15855.6|15854.2|15874.1|15872.7|15875.1|15873.7|15854.6|15853.2|190
1683019200000|2023-05-02 09:20:00|15874.6|15873.2|15876.6|15875.2|15879.6|15878.2|15870.1|15868.7|293
1683019500000|2023-05-02 09:25:00|15876.1|15874.7|15875.1|15873.7|15880.1|15878.7|15869.6|15868.2|247
1683019800000|2023-05-02 09:30:00|15875.6|15874.2|15871.6|15870.2|15878.1|15876.7|15864.6|15863.2|233
1683020100000|2023-05-02 09:35:00|15871.1|15869.7|15887.6|15886.2|15889.1|15887.7|15870.6|15869.2|208
1683020400000|2023-05-02 09:40:00|15888.1|15886.7|15898.1|15896.7|15900.1|15898.7|15887.6|15886.2|289
1683020700000|2023-05-02 09:45:00|15898.6|15897.2|15894.6|15893.2|15901.1|15899.7|15894.1|15892.7|181
1683021000000|2023-05-02 09:50:00|15894.1|15892.7|15886.1|15884.7|15897.1|15895.7|15882.1|15880.7|278
1683021300000|2023-05-02 09:55:00|15885.6|15884.2|15880.1|15878.7|15888.1|15886.7|15879.1|15877.7|311
1683021600000|2023-05-02 10:00:00|15880.6|15879.2|15866.1|15864.7|15880.6|15879.2|15862.1|15860.7|405
1683021900000|2023-05-02 10:05:00|15866.6|15865.2|15868.6|15867.2|15871.1|15869.7|15859.1|15857.7|232
1683022200000|2023-05-02 10:10:00|15869.1|15867.7|15875.6|15874.2|15878.1|15876.7|15861.6|15860.2|287
1683022500000|2023-05-02 10:15:00|15875.1|15873.7|15880.6|15879.2|15882.6|15881.2|15869.6|15868.2|135
1683022800000|2023-05-02 10:20:00|15881.1|15879.7|15888.1|15886.7|15892.1|15890.7|15877.6|15876.2|275
1683023100000|2023-05-02 10:25:00|15888.6|15887.2|15890.1|15888.7|15893.1|15891.7|15884.6|15883.2|183
1683023400000|2023-05-02 10:30:00|15890.6|15889.2|15892.1|15890.7|15892.6|15891.2|15881.6|15880.2|143
1683023700000|2023-05-02 10:35:00|15892.6|15891.2|15892.6|15891.2|15897.1|15895.7|15889.6|15888.2|223
1683024000000|2023-05-02 10:40:00|15892.1|15890.7|15882.6|15881.2|15892.6|15891.2|15882.6|15881.2|119
1683024300000|2023-05-02 10:45:00|15882.1|15880.7|15893.1|15891.7|15894.6|15893.2|15881.1|15879.7|737
1683024600000|2023-05-02 10:50:00|15892.1|15890.7|15888.6|15887.2|15894.1|15892.7|15885.6|15884.2|143
1683024900000|2023-05-02 10:55:00|15889.1|15887.7|15886.1|15884.7|15891.1|15889.7|15884.1|15882.7|114
1683025200000|2023-05-02 11:00:00|15885.6|15884.2|15878.6|15877.2|15891.6|15890.2|15877.6|15876.2|178
1683025500000|2023-05-02 11:05:00|15879.1|15877.7|15886.1|15884.7|15887.1|15885.7|15878.6|15877.2|136
1683025800000|2023-05-02 11:10:00|15886.6|15885.2|15884.6|15883.2|15893.1|15891.7|15881.1|15879.7|162
1683026100000|2023-05-02 11:15:00|15885.1|15883.7|15893.1|15891.7|15896.1|15894.7|15883.1|15881.7|333
1683026400000|2023-05-02 11:20:00|15892.6|15891.2|15890.6|15889.2|15896.1|15894.7|15889.1|15887.7|85
1683026700000|2023-05-02 11:25:00|15890.1|15888.7|15884.1|15882.7|15891.1|15889.7|15880.6|15879.2|158
1683027000000|2023-05-02 11:30:00|15883.6|15882.2|15883.6|15882.2|15889.1|15887.7|15881.6|15880.2|146
1683027300000|2023-05-02 11:35:00|15883.1|15881.7|15880.1|15878.7|15889.6|15888.2|15878.1|15876.7|152
1683027600000|2023-05-02 11:40:00|15879.6|15878.2|15883|15881.6|15885|15883.6|15878.6|15877.2|234
1683027900000|2023-05-02 11:45:00|15882.5|15881.1|15877.5|15876.1|15886|15884.6|15877|15875.6|146
1683028200000|2023-05-02 11:50:00|15878|15876.6|15877|15875.6|15879|15877.6|15873.5|15872.1|167
1683028500000|2023-05-02 11:55:00|15877.5|15876.1|15883|15881.6|15884.5|15883.1|15876.5|15875.1|104
1683028800000|2023-05-02 12:00:00|15883.5|15882.1|15874|15872.6|15883.5|15882.1|15866|15864.6|322
1683029100000|2023-05-02 12:05:00|15873.5|15872.1|15869.5|15868.1|15875.5|15874.1|15866.5|15865.1|175
1683029400000|2023-05-02 12:10:00|15869|15867.6|15865.5|15864.1|15871.5|15870.1|15860|15858.6|239
1683029700000|2023-05-02 12:15:00|15865|15863.6|15861|15859.6|15866|15864.6|15857|15855.6|291
1683030000000|2023-05-02 12:20:00|15861.5|15860.1|15856.5|15855.1|15864.5|15863.1|15854|15852.6|291
1683030300000|2023-05-02 12:25:00|15856|15854.6|15864.5|15863.1|15868|15866.6|15853.5|15852.1|186
1683030600000|2023-05-02 12:30:00|15864|15862.6|15864.5|15863.1|15866.5|15865.1|15852|15850.6|241
1683030900000|2023-05-02 12:35:00|15865|15863.6|15862.5|15861.1|15867.5|15866.1|15861.5|15860.1|167
1683031200000|2023-05-02 12:40:00|15862|15860.6|15861.5|15860.1|15865|15863.6|15858.5|15857.1|202
1683031500000|2023-05-02 12:45:00|15861|15859.6|15852|15850.6|15861.5|15860.1|15847|15845.6|358
1683031800000|2023-05-02 12:50:00|15852.5|15851.1|15858|15856.6|15858|15856.6|15850.5|15849.1|232
1683032100000|2023-05-02 12:55:00|15858.5|15857.1|15849|15847.6|15864.5|15863.1|15848.5|15847.1|300
1683032400000|2023-05-02 13:00:00|15851|15849.6|15850|15848.6|15856|15854.6|15848.5|15847.1|247
1683032700000|2023-05-02 13:05:00|15849.5|15848.1|15850.5|15849.1|15850.5|15849.1|15843|15841.6|322
1683033000000|2023-05-02 13:10:00|15850|15848.6|15838.5|15837.1|15852|15850.6|15837|15835.6|319
1683033300000|2023-05-02 13:15:00|15838|15836.6|15849|15847.6|15849|15847.6|15835|15833.6|350
1683033600000|2023-05-02 13:20:00|15848.5|15847.1|15860|15858.6|15864.5|15863.1|15847|15845.6|367
1683033900000|2023-05-02 13:25:00|15859.5|15858.1|15868|15866.6|15869|15867.6|15858.5|15857.1|324
1683034200000|2023-05-02 13:30:00|15867.5|15866.1|15851|15849.6|15868.5|15867.1|15843|15841.6|708
1683034500000|2023-05-02 13:35:00|15851.5|15850.1|15849|15847.6|15853.5|15852.1|15839|15837.6|395
1683034800000|2023-05-02 13:40:00|15849.5|15848.1|15857|15855.6|15862|15860.6|15849|15847.6|428
1683035100000|2023-05-02 13:45:00|15856.5|15855.1|15854|15852.6|15866.5|15865.1|15852.5|15851.1|503
1683035400000|2023-05-02 13:50:00|15853.5|15852.1|15851|15849.6|15859|15857.6|15846|15844.6|376
1683035700000|2023-05-02 13:55:00|15850.5|15849.1|15852|15850.6|15855|15853.6|15846|15844.6|454
1683036000000|2023-05-02 14:00:00|15852.5|15851.1|15822|15820.6|15858|15856.6|15815|15813.6|1152
1683036300000|2023-05-02 14:05:00|15821.5|15820.1|15803|15801.6|15821.5|15820.1|15797|15795.6|939
1683036600000|2023-05-02 14:10:00|15803.3|15801.9|15787.3|15785.9|15806.3|15804.9|15777.3|15775.9|1109
1683036900000|2023-05-02 14:15:00|15786.8|15785.4|15774.3|15772.9|15803.3|15801.9|15765.8|15764.4|1352
1683037200000|2023-05-02 14:20:00|15774.8|15773.4|15757.3|15755.9|15775.8|15774.4|15754.8|15753.4|1020
1683037500000|2023-05-02 14:25:00|15757.8|15756.4|15767.8|15766.4|15776.8|15775.4|15754.8|15753.4|967
1683037800000|2023-05-02 14:30:00|15767.3|15765.9|15752.8|15751.4|15768.3|15766.9|15749.3|15747.9|1013
1683038100000|2023-05-02 14:35:00|15752.3|15750.9|15748.3|15746.9|15760.3|15758.9|15736.3|15734.9|1040
1683038400000|2023-05-02 14:40:00|15747.8|15746.4|15742.8|15741.4|15763.3|15761.9|15740.8|15739.4|745
1683038700000|2023-05-02 14:45:00|15743.3|15741.9|15744.8|15743.4|15750.3|15748.9|15731.8|15730.4|837
1683039000000|2023-05-02 14:50:00|15744.3|15742.9|15740.3|15738.9|15756.3|15754.9|15728.3|15726.9|785
1683039300000|2023-05-02 14:55:00|15740.8|15739.4|15732.3|15730.9|15742.3|15740.9|15728.8|15727.4|465
1683039600000|2023-05-02 15:00:00|15732.8|15731.4|15738.3|15736.9|15739.3|15737.9|15716.8|15715.4|1373
1683039900000|2023-05-02 15:05:00|15738.8|15737.4|15734.8|15733.4|15743.3|15741.9|15723.3|15721.9|866
1683040200000|2023-05-02 15:10:00|15734.3|15732.9|15719.8|15718.4|15740.3|15738.9|15718.3|15716.9|706
1683040500000|2023-05-02 15:15:00|15719.3|15717.9|15716.8|15715.4|15731.3|15729.9|15710.8|15709.4|849
1683040800000|2023-05-02 15:20:00|15717.3|15715.9|15715.8|15714.4|15724.8|15723.4|15708.8|15707.4|920
1683041100000|2023-05-02 15:25:00|15716.3|15714.9|15715.8|15714.4|15724.8|15723.4|15707.3|15705.9|1514
1683041400000|2023-05-02 15:30:00|15716.5|15713.7|15720|15717.2|15723|15720.2|15707|15704.2|2463
1683041700000|2023-05-02 15:35:00|15721|15718.2|15736.5|15733.7|15741|15738.2|15720|15717.2|1283
1683042000000|2023-05-02 15:40:00|15737|15734.2|15747|15744.2|15751|15748.2|15732|15729.2|510
1683042300000|2023-05-02 15:45:00|15746.5|15743.7|15749|15746.2|15755|15752.2|15743|15740.2|354
1683042600000|2023-05-02 15:50:00|15748.5|15745.7|15736.5|15733.7|15752.5|15749.7|15725|15722.2|462
1683042900000|2023-05-02 15:55:00|15736|15733.2|15736.5|15733.7|15739.5|15736.7|15732|15729.2|135
1683043200000|2023-05-02 16:00:00|15737|15734.2|15738|15735.2|15740|15737.2|15730|15727.2|228
1683043500000|2023-05-02 16:05:00|15738.5|15735.7|15744|15741.2|15749|15746.2|15733|15730.2|184
1683043800000|2023-05-02 16:10:00|15744.5|15741.7|15748|15745.2|15748|15745.2|15734|15731.2|153
1683044100000|2023-05-02 16:15:00|15747.5|15744.7|15746.5|15743.7|15749|15746.2|15738|15735.2|194
1683044400000|2023-05-02 16:20:00|15746|15743.2|15747.5|15744.7|15748|15745.2|15736.5|15733.7|176
1683044700000|2023-05-02 16:25:00|15748|15745.2|15754|15751.2|15755|15752.2|15745|15742.2|101
1683045000000|2023-05-02 16:30:00|15753.5|15750.7|15751|15748.2|15757|15754.2|15751|15748.2|127
1683045300000|2023-05-02 16:35:00|15751.5|15748.7|15757.5|15754.7|15762.5|15759.7|15750.5|15747.7|175
1683045600000|2023-05-02 16:40:00|15757|15754.2|15757.5|15754.7|15759|15756.2|15754.5|15751.7|89
1683045900000|2023-05-02 16:45:00|15758|15755.2|15752|15749.2|15761|15758.2|15751|15748.2|150
1683046200000|2023-05-02 16:50:00|15751.5|15748.7|15760.5|15757.7|15763|15760.2|15751.5|15748.7|173
1683046500000|2023-05-02 16:55:00|15760|15757.2|15760|15757.2|15761|15758.2|15753|15750.2|113
1683046800000|2023-05-02 17:00:00|15759|15756.2|15762|15759.2|15764|15761.2|15754|15751.2|126
1683047100000|2023-05-02 17:05:00|15762.5|15759.7|15762.5|15759.7|15767|15764.2|15762|15759.2|108
1683047400000|2023-05-02 17:10:00|15763|15760.2|15759|15756.2|15767|15764.2|15758|15755.2|110
1683047700000|2023-05-02 17:15:00|15759.5|15756.7|15764|15761.2|15766|15763.2|15759|15756.2|203
1683048000000|2023-05-02 17:20:00|15764.5|15761.7|15764.5|15761.7|15765|15762.2|15760|15757.2|87
1683048300000|2023-05-02 17:25:00|15765|15762.2|15766.5|15763.7|15770.5|15767.7|15765|15762.2|98
1683048600000|2023-05-02 17:30:00|15766|15763.2|15764|15761.2|15769|15766.2|15761|15758.2|149
1683048900000|2023-05-02 17:35:00|15765|15762.2|15768|15765.2|15769.5|15766.7|15765|15762.2|62
1683049200000|2023-05-02 17:40:00|15768.5|15765.7|15768|15765.2|15770.5|15767.7|15767|15764.2|89
1683049500000|2023-05-02 17:45:00|15768.5|15765.7|15774|15771.2|15775|15772.2|15768|15765.2|96
1683049800000|2023-05-02 17:50:00|15774.5|15771.7|15780|15777.2|15784|15781.2|15774.5|15771.7|179
1683050100000|2023-05-02 17:55:00|15780.5|15777.7|15774|15771.2|15781.5|15778.7|15773.5|15770.7|170
1683050400000|2023-05-02 18:00:00|15774.5|15771.7|15770|15767.2|15775|15772.2|15763|15760.2|209
1683050700000|2023-05-02 18:05:00|15770.5|15767.7|15770.5|15767.7|15774|15771.2|15769.5|15766.7|84
1683051000000|2023-05-02 18:10:00|15771|15768.2|15757|15754.2|15773|15770.2|15754|15751.2|231
1683051300000|2023-05-02 18:15:00|15757.5|15754.7|15765.5|15762.7|15767|15764.2|15755|15752.2|118
1683051600000|2023-05-02 18:20:00|15765|15762.2|15763.5|15760.7|15767|15764.2|15760.5|15757.7|136
1683051900000|2023-05-02 18:25:00|15763|15760.2|15767|15764.2|15768|15765.2|15761|15758.2|32
1683052200000|2023-05-02 18:30:00|15766.5|15763.7|15766|15763.2|15769|15766.2|15764|15761.2|86
1683052500000|2023-05-02 18:35:00|15766.5|15763.7|15773.5|15770.7|15776|15773.2|15766|15763.2|112
1683052800000|2023-05-02 18:40:00|15774|15771.2|15770.5|15767.7|15774.5|15771.7|15764.5|15761.7|117
1683053100000|2023-05-02 18:45:00|15770|15767.2|15775.5|15772.7|15777|15774.2|15770|15767.2|87
1683053400000|2023-05-02 18:50:00|15776|15773.2|15779.5|15776.7|15781|15778.2|15775.5|15772.7|164
1683053700000|2023-05-02 18:55:00|15780|15777.2|15780|15777.2|15781.5|15778.7|15777.5|15774.7|51
1683054000000|2023-05-02 19:00:00|15779.5|15776.7|15772|15769.2|15782|15779.2|15770|15767.2|131
1683054300000|2023-05-02 19:05:00|15771.5|15768.7|15777|15774.2|15778|15775.2|15770|15767.2|74
1683054600000|2023-05-02 19:10:00|15777.5|15774.7|15783.5|15780.7|15785|15782.2|15777|15774.2|241
1683054900000|2023-05-02 19:15:00|15783|15780.2|15779|15776.2|15786.5|15783.7|15774|15771.2|229
1683055200000|2023-05-02 19:20:00|15780|15777.2|15777.5|15774.7|15785|15782.2|15777|15774.2|82
1683055500000|2023-05-02 19:25:00|15778|15775.2|15783|15780.2|15784.5|15781.7|15776|15773.2|97
1683055800000|2023-05-02 19:30:00|15782.5|15779.7|15770.5|15767.7|15783|15780.2|15770|15767.2|105
1683056100000|2023-05-02 19:35:00|15770|15767.2|15775|15772.2|15778|15775.2|15769|15766.2|99
1683056400000|2023-05-02 19:40:00|15775.5|15772.7|15778.5|15775.7|15779|15776.2|15774|15771.2|64
1683056700000|2023-05-02 19:45:00|15779|15776.2|15772|15769.2|15779.5|15776.7|15771|15768.2|171
1683057000000|2023-05-02 19:50:00|15770.5|15767.7|15780.5|15777.7|15783|15780.2|15770|15767.2|284
1683057300000|2023-05-02 19:55:00|15780|15777.2|15773|15770.2|15782.5|15779.7|15773|15770.2|346
1683057600000|2023-05-02 20:00:00|15778|15771|15781.7|15774.7|15785.7|15778.7|15777|15770|19
1683057900000|2023-05-02 20:05:00|15782.7|15775.7|15780.8|15773.8|15783.6|15776.6|15780.7|15773.7|0
1683058200000|2023-05-02 20:10:00|15779.8|15772.8|15776.4|15769.4|15780.7|15773.7|15776|15769|0
1683058500000|2023-05-02 20:15:00|15777.3|15770.3|15778.2|15771.2|15779.2|15772.2|15774.5|15767.5|0
1683058800000|2023-05-02 20:20:00|15777.2|15770.2|15775.4|15768.4|15777.2|15770.2|15774.3|15767.3|0
1683059100000|2023-05-02 20:25:00|15774.5|15767.5|15775.4|15768.4|15775.8|15768.8|15772.4|15765.4|0
1683059400000|2023-05-02 20:30:00|15775.3|15768.3|15770.8|15763.8|15777.2|15770.2|15770.8|15763.8|0
1683059700000|2023-05-02 20:35:00|15769.9|15762.9|15773.5|15766.5|15775.4|15768.4|15769.8|15762.8|0
1683060000000|2023-05-02 20:40:00|15774|15767|15769.6|15762.6|15774|15767|15768.7|15761.7|0
1683060300000|2023-05-02 20:45:00|15771.5|15764.5|15767.4|15760.4|15771.5|15764.5|15766.6|15759.6|0
1683060600000|2023-05-02 20:50:00|15766.9|15759.9|15766.5|15759.5|15769.4|15762.4|15766.4|15759.4|0
1683060900000|2023-05-02 20:55:00|15766.6|15759.6|15762.4|15755.4|15767.6|15760.6|15760.5|15753.5|0
1683061200000|2023-05-02 21:00:00|15763|15756|15763.9|15756.9|15763.9|15756.9|15762.9|15755.9|0
1683061500000|2023-05-02 21:05:00|15763.4|15756.4|15763.2|15756.2|15763.9|15756.9|15762.2|15755.2|0
1683061800000|2023-05-02 21:10:00|15763.3|15756.3|15762.1|15755.1|15763.7|15756.7|15762|15755|0
1683062100000|2023-05-02 21:15:00|15762.9|15755.9|15761.1|15754.1|15762.9|15755.9|15760.2|15753.2|0
1683062400000|2023-05-02 21:20:00|15761.3|15754.3|15759.7|15752.7|15761.3|15754.3|15758.1|15751.1|0
1683062700000|2023-05-02 21:25:00|15759.5|15752.5|15760.2|15753.2|15761.2|15754.2|15758.6|15751.6|0
1683063000000|2023-05-02 21:30:00|15761.5|15754.5|15760.9|15753.9|15762.3|15755.3|15760.4|15753.4|0
1683063300000|2023-05-02 21:35:00|15760.8|15753.8|15761.1|15754.1|15761.3|15754.3|15759.4|15752.4|0
1683063600000|2023-05-02 21:40:00|15761|15754|15760.8|15753.8|15762|15755|15760.6|15753.6|0
1683063900000|2023-05-02 21:45:00|15760.6|15753.6|15759.5|15752.5|15761.9|15754.9|15759.5|15752.5|0
1683064200000|2023-05-02 21:50:00|15760.7|15753.7|15761.8|15754.8|15761.8|15754.8|15760.7|15753.7|0
1683064500000|2023-05-02 21:55:00|15761.6|15754.6|15760.2|15753.2|15761.6|15754.6|15759.9|15752.9|0
1683064800000|2023-05-02 22:00:00|15763|15756|15763|15756|15764.8|15757.8|15756.3|15749.3|0
1683065100000|2023-05-02 22:05:00|15762.1|15755.1|15764.1|15757.1|15764.2|15757.2|15760.3|15753.3|0
1683065400000|2023-05-02 22:10:00|15764.6|15757.6|15767.1|15760.1|15769.9|15762.9|15764.1|15757.1|0
1683065700000|2023-05-02 22:15:00|15767.6|15760.6|15766.3|15759.3|15768.2|15761.2|15761.8|15754.8|0
1683066000000|2023-05-02 22:20:00|15765.3|15758.3|15764.4|15757.4|15767.3|15760.3|15763.4|15756.4|0
1683066300000|2023-05-02 22:25:00|15765.4|15758.4|15767.3|15760.3|15768.3|15761.3|15761.6|15754.6|0
1683066600000|2023-05-02 22:30:00|15769.2|15762.2|15767.4|15760.4|15771.6|15764.6|15767.3|15760.3|0
1683066900000|2023-05-02 22:35:00|15766.5|15759.5|15764.5|15757.5|15769.3|15762.3|15764.5|15757.5|0
1683067200000|2023-05-02 22:40:00|15765|15758|15764.5|15757.5|15765.5|15758.5|15762.6|15755.6|0
1683067500000|2023-05-02 22:45:00|15765.5|15758.5|15764|15757|15765.5|15758.5|15763|15756|0
1683067800000|2023-05-02 22:50:00|15764.9|15757.9|15763.9|15756.9|15764.9|15757.9|15763|15756|0
1683068100000|2023-05-02 22:55:00|15764.4|15757.4|15763.9|15756.9|15764.9|15757.9|15763.9|15756.9|0
1683068400000|2023-05-02 23:00:00|15764.4|15757.4|15764|15757|15764.4|15757.4|15760.1|15753.1|0
1683068700000|2023-05-02 23:05:00|15765|15758|15770.7|15763.7|15771.7|15764.7|15765|15758|0
1683069000000|2023-05-02 23:10:00|15769.7|15762.7|15770.7|15763.7|15770.7|15763.7|15768.7|15761.7|0
1683069300000|2023-05-02 23:15:00|15769.7|15762.7|15772.6|15765.6|15772.6|15765.6|15769.7|15762.7|0
1683069600000|2023-05-02 23:20:00|15773.5|15766.5|15775.5|15768.5|15775.5|15768.5|15773.5|15766.5|0
1683069900000|2023-05-02 23:25:00|15775|15768|15775.8|15768.8|15776.8|15769.8|15774.5|15767.5|0
1683070200000|2023-05-02 23:30:00|15776.8|15769.8|15776.5|15769.5|15776.8|15769.8|15774.6|15767.6|0
1683070500000|2023-05-02 23:35:00|15775.5|15768.5|15774.8|15767.8|15777.2|15770.2|15774|15767|0
1683070800000|2023-05-02 23:40:00|15773.8|15766.8|15776.1|15769.1|15777.5|15770.5|15773.8|15766.8|0
1683071100000|2023-05-02 23:45:00|15775.1|15768.1|15780.3|15773.3|15780.4|15773.4|15775.1|15768.1|0
1683071400000|2023-05-02 23:50:00|15781.3|15774.3|15780|15773|15781.3|15774.3|15779.2|15772.2|0
1683071700000|2023-05-02 23:55:00|15781|15774|15783|15776|15783|15776|15780|15773|0
1683072000000|2023-05-03 00:00:00|15784|15777|15780.1|15773.1|15784|15777|15777.3|15770.3|0
1683072300000|2023-05-03 00:05:00|15779.1|15772.1|15777.4|15770.4|15783|15776|15777.4|15770.4|0
1683072600000|2023-05-03 00:10:00|15776.5|15769.5|15773.5|15766.5|15777.4|15770.4|15769.7|15762.7|0
1683072900000|2023-05-03 00:15:00|15772.6|15765.6|15764.6|15759.6|15772.6|15765.6|15755.1|15750.1|84
1683073200000|2023-05-03 00:20:00|15765.1|15760.1|15767.6|15762.6|15769.6|15764.6|15761.6|15756.6|72
1683073500000|2023-05-03 00:25:00|15768.6|15763.6|15768.6|15763.6|15771.1|15766.1|15765.6|15760.6|12
1683073800000|2023-05-03 00:30:00|15768.1|15763.1|15776.6|15771.6|15776.6|15771.6|15767.6|15762.6|46
1683074100000|2023-05-03 00:35:00|15777.1|15772.1|15780.1|15775.1|15781.1|15776.1|15776.6|15771.6|15
1683074400000|2023-05-03 00:40:00|15779.6|15774.6|15781.6|15776.6|15782.6|15777.6|15776.6|15771.6|9
1683074700000|2023-05-03 00:45:00|15782.1|15777.1|15779.1|15774.1|15782.1|15777.1|15778.1|15773.1|7
1683075000000|2023-05-03 00:50:00|15778.6|15773.6|15778.1|15773.1|15778.6|15773.6|15777.1|15772.1|8
1683075300000|2023-05-03 00:55:00|15778.6|15773.6|15778.1|15773.1|15779.6|15774.6|15777.6|15772.6|9
1683075600000|2023-05-03 01:00:00|15777.6|15772.6|15779.6|15774.6|15782.6|15777.6|15777.6|15772.6|17
1683075900000|2023-05-03 01:05:00|15779.1|15774.1|15775.6|15770.6|15779.1|15774.1|15774.1|15769.1|18
1683076200000|2023-05-03 01:10:00|15775.1|15770.1|15772.6|15767.6|15778.1|15773.1|15772.6|15767.6|17
1683076500000|2023-05-03 01:15:00|15773.1|15768.1|15766.6|15761.6|15774.1|15769.1|15764.1|15759.1|55
1683076800000|2023-05-03 01:20:00|15767.1|15762.1|15769.6|15764.6|15771.6|15766.6|15765.6|15760.6|12
1683077100000|2023-05-03 01:25:00|15769.1|15764.1|15767.1|15762.1|15772.1|15767.1|15766.1|15761.1|9
1683077400000|2023-05-03 01:30:00|15767.6|15762.6|15766.6|15761.6|15767.6|15762.6|15763.6|15758.6|8
1683077700000|2023-05-03 01:35:00|15767.1|15762.1|15767.1|15762.1|15771.1|15766.1|15766.1|15761.1|21
1683078000000|2023-05-03 01:40:00|15767.6|15762.6|15766.6|15761.6|15770.6|15765.6|15766.1|15761.1|11
1683078300000|2023-05-03 01:45:00|15766.1|15761.1|15764.6|15759.6|15769.1|15764.1|15764.1|15759.1|3
1683078600000|2023-05-03 01:50:00|15765.1|15760.1|15762.6|15757.6|15765.6|15760.6|15762.6|15757.6|12
1683078900000|2023-05-03 01:55:00|15762.1|15757.1|15767.1|15762.1|15767.1|15762.1|15761.6|15756.6|7
1683079200000|2023-05-03 02:00:00|15767.6|15762.6|15774.6|15769.6|15774.6|15769.6|15766.6|15761.6|10
1683079500000|2023-05-03 02:05:00|15774.1|15769.1|15772.6|15767.6|15774.6|15769.6|15769.6|15764.6|10
1683079800000|2023-05-03 02:10:00|15772.1|15767.1|15772.1|15767.1|15775.6|15770.6|15771.6|15766.6|13
1683080100000|2023-05-03 02:15:00|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|15770.6|15765.6|4
1683080400000|2023-05-03 02:20:00|15772.1|15767.1|15774.6|15769.6|15775.6|15770.6|15772.1|15767.1|1
1683080700000|2023-05-03 02:25:00|15774.1|15769.1|15774.6|15769.6|15775.6|15770.6|15773.6|15768.6|0
1683081000000|2023-05-03 02:30:00|15774.1|15769.1|15776.6|15771.6|15776.6|15771.6|15773.6|15768.6|5
1683081300000|2023-05-03 02:35:00|15776.1|15771.1|15775.6|15770.6|15776.1|15771.1|15772.6|15767.6|8
1683081600000|2023-05-03 02:40:00|15776.6|15771.6|15773.6|15768.6|15778.6|15773.6|15773.1|15768.1|11
1683081900000|2023-05-03 02:45:00|15774.1|15769.1|15778.6|15773.6|15779.6|15774.6|15773.6|15768.6|9
1683082200000|2023-05-03 02:50:00|15778.1|15773.1|15777.1|15772.1|15778.6|15773.6|15776.6|15771.6|1
1683082500000|2023-05-03 02:55:00|15777.6|15772.6|15777.1|15772.1|15778.1|15773.1|15776.1|15771.1|2
1683082800000|2023-05-03 03:00:00|15777.6|15772.6|15775.6|15770.6|15778.1|15773.1|15775.6|15770.6|3
1683083100000|2023-05-03 03:05:00|15776.1|15771.1|15776.1|15771.1|15776.6|15771.6|15775.6|15770.6|0
1683083400000|2023-05-03 03:10:00|15776.6|15771.6|15777.6|15772.6|15778.1|15773.1|15775.6|15770.6|9
1683083700000|2023-05-03 03:15:00|15777.1|15772.1|15774.6|15769.6|15778.1|15773.1|15774.6|15769.6|1
1683084000000|2023-05-03 03:20:00|15774.1|15769.1|15771.1|15766.1|15774.1|15769.1|15768.6|15763.6|33
1683084300000|2023-05-03 03:25:00|15771.6|15766.6|15769.6|15764.6|15772.1|15767.1|15769.6|15764.6|8
1683084600000|2023-05-03 03:30:00|15770.1|15765.1|15771.6|15766.6|15773.1|15768.1|15769.1|15764.1|5
1683084900000|2023-05-03 03:35:00|15772.1|15767.1|15773.6|15768.6|15773.6|15768.6|15770.1|15765.1|2
1683085200000|2023-05-03 03:40:00|15773.1|15768.1|15776.6|15771.6|15776.6|15771.6|15773.1|15768.1|3
1683085500000|2023-05-03 03:45:00|15777.1|15772.1|15775.1|15770.1|15778.6|15773.6|15774.6|15769.6|13
1683085800000|2023-05-03 03:50:00|15774.6|15769.6|15779.1|15774.1|15779.1|15774.1|15774.1|15769.1|2
1683086100000|2023-05-03 03:55:00|15778.6|15773.6|15779.6|15774.6|15779.6|15774.6|15778.1|15773.1|4
1683086400000|2023-05-03 04:00:00|15779.1|15774.1|15780.6|15775.6|15782.6|15777.6|15778.1|15773.1|6
1683086700000|2023-05-03 04:05:00|15780.1|15775.1|15775.6|15770.6|15780.6|15775.6|15775.6|15770.6|3
1683087000000|2023-05-03 04:10:00|15775.1|15770.1|15774.6|15769.6|15776.1|15771.1|15774.1|15769.1|5
1683087300000|2023-05-03 04:15:00|15775.1|15770.1|15774.6|15769.6|15775.1|15770.1|15774.6|15769.6|0
1683087600000|2023-05-03 04:20:00|15774.1|15769.1|15773.6|15768.6|15774.6|15769.6|15770.1|15765.1|17
1683087900000|2023-05-03 04:25:00|15774.1|15769.1|15777.6|15772.6|15777.6|15772.6|15772.6|15767.6|0
1683088200000|2023-05-03 04:30:00|15778.1|15773.1|15777.6|15772.6|15779.6|15774.6|15775.6|15770.6|8
1683088500000|2023-05-03 04:35:00|15778.1|15773.1|15778.6|15773.6|15779.6|15774.6|15778.1|15773.1|1
1683088800000|2023-05-03 04:40:00|15778.1|15773.1|15778.6|15773.6|15780.1|15775.1|15777.6|15772.6|2
1683089100000|2023-05-03 04:45:00|15779.1|15774.1|15782.6|15777.6|15782.6|15777.6|15778.6|15773.6|0
1683089400000|2023-05-03 04:50:00|15782.1|15777.1|15782.6|15777.6|15784.1|15779.1|15781.1|15776.1|13
1683089700000|2023-05-03 04:55:00|15782.1|15777.1|15780.6|15775.6|15782.1|15777.1|15779.1|15774.1|16
1683090000000|2023-05-03 05:00:00|15781.1|15776.1|15792.6|15787.6|15794.6|15789.6|15781.1|15776.1|72
1683090300000|2023-05-03 05:05:00|15793.1|15788.1|15791.6|15786.6|15793.1|15788.1|15787.6|15782.6|35
1683090600000|2023-05-03 05:10:00|15791.1|15786.1|15797.6|15792.6|15797.6|15792.6|15791.1|15786.1|36
1683090900000|2023-05-03 05:15:00|15798.1|15793.1|15789.6|15784.6|15801.1|15796.1|15789.6|15784.6|57
1683091200000|2023-05-03 05:20:00|15790.6|15785.6|15783.6|15778.6|15790.6|15785.6|15780.1|15775.1|85
1683091500000|2023-05-03 05:25:00|15784.1|15779.1|15784.1|15779.1|15786.1|15781.1|15781.6|15776.6|24
1683091800000|2023-05-03 05:30:00|15785.1|15780.1|15781.6|15776.6|15785.6|15780.6|15781.6|15776.6|27
1683092100000|2023-05-03 05:35:00|15782.1|15777.1|15778.1|15773.1|15784.1|15779.1|15777.6|15772.6|45
1683092400000|2023-05-03 05:40:00|15778.6|15773.6|15786.6|15781.6|15787.1|15782.1|15778.1|15773.1|31
1683092700000|2023-05-03 05:45:00|15787.1|15782.1|15786.1|15781.1|15788.1|15783.1|15783.1|15778.1|26
1683093000000|2023-05-03 05:50:00|15786.6|15781.6|15786.6|15781.6|15789.1|15784.1|15783.6|15778.6|52
1683093300000|2023-05-03 05:55:00|15787.1|15782.1|15789.1|15784.1|15790.6|15785.6|15786.6|15781.6|26
1683093600000|2023-05-03 06:00:00|15788|15785.2|15795.5|15792.7|15804.5|15801.7|15787|15784.2|378
1683093900000|2023-05-03 06:05:00|15796|15793.2|15789|15786.2|15796.5|15793.7|15785|15782.2|278
1683094200000|2023-05-03 06:10:00|15788.5|15785.7|15799.5|15796.7|15801|15798.2|15788|15785.2|203
1683094500000|2023-05-03 06:15:00|15799|15796.2|15800|15797.2|15803|15800.2|15792|15789.2|123
1683094800000|2023-05-03 06:20:00|15799.5|15796.7|15797.5|15794.7|15801.5|15798.7|15795.5|15792.7|79
1683095100000|2023-05-03 06:25:00|15798|15795.2|15801|15798.2|15801|15798.2|15794.5|15791.7|86
1683095400000|2023-05-03 06:30:00|15802|15799.2|15799.5|15796.7|15802|15799.2|15798|15795.2|148
1683095700000|2023-05-03 06:35:00|15799|15796.2|15800|15797.2|15805|15802.2|15794|15791.2|207
1683096000000|2023-05-03 06:40:00|15799.5|15796.7|15798.5|15795.7|15803|15800.2|15798.5|15795.7|42
1683096300000|2023-05-03 06:45:00|15799|15796.2|15800|15797.2|15801.5|15798.7|15795.5|15792.7|41
1683096600000|2023-05-03 06:50:00|15800.5|15797.7|15801|15798.2|15802|15799.2|15798.5|15795.7|72
1683096900000|2023-05-03 06:55:00|15800.5|15797.7|15790.5|15787.7|15805.5|15802.7|15790.5|15787.7|284
1683097200000|2023-05-03 07:00:00|15789.8|15788.4|15782.8|15781.4|15793.8|15792.4|15769.3|15767.9|1979
1683097500000|2023-05-03 07:05:00|15784.3|15782.9|15754.3|15752.9|15784.3|15782.9|15745.8|15744.4|1094
1683097800000|2023-05-03 07:10:00|15753.8|15752.4|15758.3|15756.9|15770.3|15768.9|15748.3|15746.9|937
1683098100000|2023-05-03 07:15:00|15757.8|15756.4|15797.3|15795.9|15812.3|15810.9|15754.3|15752.9|1363
1683098400000|2023-05-03 07:20:00|15797.8|15796.4|15798.3|15796.9|15803.8|15802.4|15788.8|15787.4|577
1683098700000|2023-05-03 07:25:00|15799.3|15797.9|15796.8|15795.4|15807.3|15805.9|15793.8|15792.4|584
1683099000000|2023-05-03 07:30:00|15796.3|15794.9|15810.8|15809.4|15812.8|15811.4|15787.8|15786.4|809
1683099300000|2023-05-03 07:35:00|15811.3|15809.9|15807.8|15806.4|15821.3|15819.9|15801.3|15799.9|1016
1683099600000|2023-05-03 07:40:00|15807.3|15805.9|15815.3|15813.9|15816.8|15815.4|15806.3|15804.9|487
1683099900000|2023-05-03 07:45:00|15815.8|15814.4|15816.3|15814.9|15823.8|15822.4|15812.3|15810.9|490
1683100200000|2023-05-03 07:50:00|15815.8|15814.4|15804.3|15802.9|15825.8|15824.4|15802.8|15801.4|530
1683100500000|2023-05-03 07:55:00|15803.8|15802.4|15815.3|15813.9|15817.8|15816.4|15803.8|15802.4|353
1683100800000|2023-05-03 08:00:00|15817.8|15816.4|15803.8|15802.4|15827.3|15825.9|15802.8|15801.4|680
1683101100000|2023-05-03 08:05:00|15804.3|15802.9|15817.8|15816.4|15832.3|15830.9|15801.3|15799.9|532
1683101400000|2023-05-03 08:10:00|15817.3|15815.9|15806.3|15804.9|15825.3|15823.9|15805.8|15804.4|448
1683101700000|2023-05-03 08:15:00|15807.3|15805.9|15810.3|15808.9|15810.3|15808.9|15795.3|15793.9|495
1683102000000|2023-05-03 08:20:00|15809.8|15808.4|15788.3|15786.9|15811.3|15809.9|15784.3|15782.9|454
1683102300000|2023-05-03 08:25:00|15788.8|15787.4|15795.8|15794.4|15797.3|15795.9|15785.3|15783.9|326
1683102600000|2023-05-03 08:30:00|15796.3|15794.9|15809.3|15807.9|15811.3|15809.9|15795.8|15794.4|373
1683102900000|2023-05-03 08:35:00|15810.3|15808.9|15821.3|15819.9|15821.3|15819.9|15799.3|15797.9|366
1683103200000|2023-05-03 08:40:00|15822.3|15820.9|15821.3|15819.9|15827.3|15825.9|15814.3|15812.9|394
1683103500000|2023-05-03 08:45:00|15820.8|15819.4|15812.3|15810.9|15823.8|15822.4|15809.3|15807.9|258
1683103800000|2023-05-03 08:50:00|15812.8|15811.4|15810.8|15809.4|15816.3|15814.9|15807.3|15805.9|232
1683104100000|2023-05-03 08:55:00|15810.3|15808.9|15804.8|15803.4|15814.3|15812.9|15804.3|15802.9|155
1683104400000|2023-05-03 09:00:00|15805.3|15803.9|15813.8|15812.4|15822.8|15821.4|15803.3|15801.9|254
1683104700000|2023-05-03 09:05:00|15813.3|15811.9|15815.3|15813.9|15818.3|15816.9|15810.8|15809.4|188
1683105000000|2023-05-03 09:10:00|15815.8|15814.4|15822.8|15821.4|15825.8|15824.4|15815.8|15814.4|267
1683105300000|2023-05-03 09:15:00|15822.3|15820.9|15816.8|15815.4|15828.3|15826.9|15815.8|15814.4|186
1683105600000|2023-05-03 09:20:00|15816.3|15814.9|15830.3|15828.9|15835.3|15833.9|15816.3|15814.9|365
1683105900000|2023-05-03 09:25:00|15829.8|15828.4|15827.8|15826.4|15831.3|15829.9|15822.3|15820.9|389
1683106200000|2023-05-03 09:30:00|15827.3|15825.9|15823.3|15821.9|15828.3|15826.9|15817.3|15815.9|241
1683106500000|2023-05-03 09:35:00|15822.8|15821.4|15813.3|15811.9|15823.8|15822.4|15811.3|15809.9|238
1683106800000|2023-05-03 09:40:00|15812.8|15811.4|15820.8|15819.4|15822.8|15821.4|15811.3|15809.9|179
1683107100000|2023-05-03 09:45:00|15821.3|15819.9|15832.3|15830.9|15832.3|15830.9|15820.3|15818.9|306
1683107400000|2023-05-03 09:50:00|15831.8|15830.4|15833.8|15832.4|15837.3|15835.9|15826.3|15824.9|278
1683107700000|2023-05-03 09:55:00|15834.3|15832.9|15833.3|15831.9|15838.8|15837.4|15827.3|15825.9|473
1683108000000|2023-05-03 10:00:00|15833.8|15832.4|15835.8|15834.4|15839.3|15837.9|15830.3|15828.9|333
1683108300000|2023-05-03 10:05:00|15835.3|15833.9|15837.3|15835.9|15840.3|15838.9|15834.3|15832.9|251
1683108600000|2023-05-03 10:10:00|15837.8|15836.4|15843.3|15841.9|15843.3|15841.9|15837.3|15835.9|193
1683108900000|2023-05-03 10:15:00|15842.8|15841.4|15845.3|15843.9|15852.8|15851.4|15842.8|15841.4|689
1683109200000|2023-05-03 10:20:00|15844.8|15843.4|15847.3|15845.9|15850.3|15848.9|15842.3|15840.9|748
1683109500000|2023-05-03 10:25:00|15846.8|15845.4|15838.3|15836.9|15849.8|15848.4|15835.3|15833.9|285
1683109800000|2023-05-03 10:30:00|15838.8|15837.4|15841.3|15839.9|15841.3|15839.9|15830.3|15828.9|192
1683110100000|2023-05-03 10:35:00|15842.8|15841.4|15843.8|15842.4|15846.3|15844.9|15840.8|15839.4|137
1683110400000|2023-05-03 10:40:00|15844.3|15842.9|15843.3|15841.9|15849.3|15847.9|15842.3|15840.9|172
1683110700000|2023-05-03 10:45:00|15843.8|15842.4|15825.8|15824.4|15844.3|15842.9|15825.3|15823.9|397
1683111000000|2023-05-03 10:50:00|15825.3|15823.9|15823.3|15821.9|15827.3|15825.9|15817.3|15815.9|345
1683111300000|2023-05-03 10:55:00|15823.8|15822.4|15834.8|15833.4|15837.3|15835.9|15823.8|15822.4|242
1683111600000|2023-05-03 11:00:00|15835.8|15834.4|15841.3|15839.9|15843.8|15842.4|15831.3|15829.9|257
1683111900000|2023-05-03 11:05:00|15841.8|15840.4|15843.8|15842.4|15845.3|15843.9|15837.3|15835.9|316
1683112200000|2023-05-03 11:10:00|15843.3|15841.9|15862.3|15860.9|15862.3|15860.9|15843.3|15841.9|662
1683112500000|2023-05-03 11:15:00|15861.8|15860.4|15861.3|15859.9|15863.3|15861.9|15854.3|15852.9|259
1683112800000|2023-05-03 11:20:00|15860.8|15859.4|15861.3|15859.9|15863.3|15861.9|15854.3|15852.9|240
1683113100000|2023-05-03 11:25:00|15861.8|15860.4|15866.3|15864.9|15866.8|15865.4|15856.3|15854.9|505
1683113400000|2023-05-03 11:30:00|15867.3|15865.9|15865.3|15863.9|15871.3|15869.9|15862.3|15860.9|348
1683113700000|2023-05-03 11:35:00|15864.8|15863.4|15851.3|15849.9|15871.3|15869.9|15851.3|15849.9|481
1683114000000|2023-05-03 11:40:00|15850.8|15849.4|15855.3|15853.9|15859.3|15857.9|15850.3|15848.9|196
1683114300000|2023-05-03 11:45:00|15855.8|15854.4|15835.8|15834.4|15856.3|15854.9|15835.3|15833.9|259
1683114600000|2023-05-03 11:50:00|15836.3|15834.9|15834.8|15833.4|15837.3|15835.9|15827.8|15826.4|488
1683114900000|2023-05-03 11:55:00|15835.3|15833.9|15830.8|15829.4|15838.3|15836.9|15829.3|15827.9|209
1683115200000|2023-05-03 12:00:00|15830.3|15828.9|15832.8|15831.4|15834.3|15832.9|15828.3|15826.9|191
1683115500000|2023-05-03 12:05:00|15832.3|15830.9|15836.3|15834.9|15836.3|15834.9|15828.3|15826.9|192
1683115800000|2023-05-03 12:10:00|15836.8|15835.4|15834.8|15833.4|15841.3|15839.9|15834.3|15832.9|232
1683116100000|2023-05-03 12:15:00|15834.3|15832.9|15858.3|15856.9|15864.8|15863.4|15826.8|15825.4|868
1683116400000|2023-05-03 12:20:00|15858.8|15857.4|15851.3|15849.9|15864.3|15862.9|15847.3|15845.9|444
1683116700000|2023-05-03 12:25:00|15850.3|15848.9|15843.3|15841.9|15852.8|15851.4|15840.3|15838.9|274
1683117000000|2023-05-03 12:30:00|15843.8|15842.4|15830.3|15828.9|15844.3|15842.9|15828.3|15826.9|385
1683117300000|2023-05-03 12:35:00|15830.8|15829.4|15823.3|15821.9|15833.8|15832.4|15821.8|15820.4|300
1683117600000|2023-05-03 12:40:00|15823.8|15822.4|15811.3|15809.9|15824.3|15822.9|15803.3|15801.9|632
1683117900000|2023-05-03 12:45:00|15810.8|15809.4|15804.3|15802.9|15812.8|15811.4|15798.8|15797.4|352
1683118200000|2023-05-03 12:50:00|15803.3|15801.9|15812.3|15810.9|15815.3|15813.9|15803.3|15801.9|321
1683118500000|2023-05-03 12:55:00|15811.8|15810.4|15811.8|15810.4|15814.8|15813.4|15808.8|15807.4|242
1683118800000|2023-05-03 13:00:00|15812.3|15810.9|15811.7|15810.3|15815.8|15814.4|15805.3|15803.9|246
1683119100000|2023-05-03 13:05:00|15812.2|15810.8|15817.7|15816.3|15818.7|15817.3|15811.7|15810.3|302
1683119400000|2023-05-03 13:10:00|15818.7|15817.3|15828.2|15826.8|15829.7|15828.3|15818.2|15816.8|287
1683119700000|2023-05-03 13:15:00|15827.7|15826.3|15825.2|15823.8|15829.7|15828.3|15824.2|15822.8|454
1683120000000|2023-05-03 13:20:00|15825.7|15824.3|15821.2|15819.8|15831.2|15829.8|15820.7|15819.3|206
1683120300000|2023-05-03 13:25:00|15820.7|15819.3|15821.7|15820.3|15825.7|15824.3|15819.7|15818.3|297
1683120600000|2023-05-03 13:30:00|15821.2|15819.8|15819.7|15818.3|15830.7|15829.3|15816.7|15815.3|544
1683120900000|2023-05-03 13:35:00|15820.2|15818.8|15828.2|15826.8|15834.7|15833.3|15817.7|15816.3|460
1683121200000|2023-05-03 13:40:00|15827.7|15826.3|15824.2|15822.8|15833.7|15832.3|15823.7|15822.3|462
1683121500000|2023-05-03 13:45:00|15824.7|15823.3|15837.2|15835.8|15837.7|15836.3|15819.2|15817.8|503
1683121800000|2023-05-03 13:50:00|15837.7|15836.3|15841.7|15840.3|15849.2|15847.8|15836.7|15835.3|561
1683122100000|2023-05-03 13:55:00|15841.2|15839.8|15831.2|15829.8|15842.2|15840.8|15820.7|15819.3|384
1683122400000|2023-05-03 14:00:00|15830.7|15829.3|15825.7|15824.3|15840.7|15839.3|15819.7|15818.3|455
1683122700000|2023-05-03 14:05:00|15826.7|15825.3|15819.7|15818.3|15827.7|15826.3|15814.7|15813.3|430
1683123000000|2023-05-03 14:10:00|15819.3|15817.9|15812.3|15810.9|15822.3|15820.9|15809.3|15807.9|396
1683123300000|2023-05-03 14:15:00|15811.8|15810.4|15819.3|15817.9|15819.3|15817.9|15810.3|15808.9|251
1683123600000|2023-05-03 14:20:00|15818.8|15817.4|15824.3|15822.9|15832.3|15830.9|15818.3|15816.9|491
1683123900000|2023-05-03 14:25:00|15823.8|15822.4|15808.8|15807.4|15824.3|15822.9|15807.3|15805.9|356
1683124200000|2023-05-03 14:30:00|15808.3|15806.9|15815.3|15813.9|15819.8|15818.4|15808.3|15806.9|387
1683124500000|2023-05-03 14:35:00|15814.8|15813.4|15811.3|15809.9|15821.3|15819.9|15810.8|15809.4|303
1683124800000|2023-05-03 14:40:00|15810.3|15808.9|15811.3|15809.9|15817.8|15816.4|15808.3|15806.9|279
1683125100000|2023-05-03 14:45:00|15811.8|15810.4|15810.3|15808.9|15815.3|15813.9|15798.3|15796.9|753
1683125400000|2023-05-03 14:50:00|15810.8|15809.4|15804.8|15803.4|15817.3|15815.9|15804.3|15802.9|453
1683125700000|2023-05-03 14:55:00|15804.3|15802.9|15812.3|15810.9|15818.3|15816.9|15804.3|15802.9|291
1683126000000|2023-05-03 15:00:00|15811.8|15810.4|15812.3|15810.9|15819.3|15817.9|15810.3|15808.9|456
1683126300000|2023-05-03 15:05:00|15813.3|15811.9|15812.8|15811.4|15817.3|15815.9|15805.8|15804.4|338
1683126600000|2023-05-03 15:10:00|15812.3|15810.9|15818.3|15816.9|15818.3|15816.9|15810.3|15808.9|283
1683126900000|2023-05-03 15:15:00|15817.8|15816.4|15811.8|15810.4|15819.3|15817.9|15809.8|15808.4|588
1683127200000|2023-05-03 15:20:00|15811.3|15809.9|15813.3|15811.9|15815.3|15813.9|15805.3|15803.9|495
1683127500000|2023-05-03 15:25:00|15812.8|15811.4|15819.3|15817.9|15819.3|15817.9|15808.3|15806.9|849
1683127800000|2023-05-03 15:30:00|15820|15817.2|15820.5|15817.7|15825|15822.2|15814|15811.2|1401
1683128100000|2023-05-03 15:35:00|15820|15817.2|15827|15824.2|15831|15828.2|15819|15816.2|675
1683128400000|2023-05-03 15:40:00|15826|15823.2|15812|15809.2|15828|15825.2|15810|15807.2|380
1683128700000|2023-05-03 15:45:00|15813|15810.2|15832.5|15829.7|15833.5|15830.7|15811|15808.2|744
1683129000000|2023-05-03 15:50:00|15833|15830.2|15840|15837.2|15843|15840.2|15831|15828.2|436
1683129300000|2023-05-03 15:55:00|15840.5|15837.7|15850|15847.2|15851|15848.2|15838.5|15835.7|346
1683129600000|2023-05-03 16:00:00|15850.5|15847.7|15848|15845.2|15851|15848.2|15845|15842.2|192
1683129900000|2023-05-03 16:05:00|15848.5|15845.7|15850.5|15847.7|15854|15851.2|15846|15843.2|241
1683130200000|2023-05-03 16:10:00|15851|15848.2|15847.5|15844.7|15852|15849.2|15844|15841.2|89
1683130500000|2023-05-03 16:15:00|15847|15844.2|15842.5|15839.7|15851|15848.2|15842|15839.2|108
1683130800000|2023-05-03 16:20:00|15842|15839.2|15850|15847.2|15851|15848.2|15840.5|15837.7|137
1683131100000|2023-05-03 16:25:00|15849|15846.2|15853.5|15850.7|15856|15853.2|15848|15845.2|147
1683131400000|2023-05-03 16:30:00|15854|15851.2|15851|15848.2|15854|15851.2|15849|15846.2|200
1683131700000|2023-05-03 16:35:00|15851.5|15848.7|15849|15846.2|15851.5|15848.7|15845.5|15842.7|70
1683132000000|2023-05-03 16:40:00|15848.5|15845.7|15847|15844.2|15850|15847.2|15847|15844.2|71
1683132300000|2023-05-03 16:45:00|15847.5|15844.7|15852|15849.2|15853|15850.2|15847|15844.2|55
1683132600000|2023-05-03 16:50:00|15851.5|15848.7|15853|15850.2|15857|15854.2|15850|15847.2|88
1683132900000|2023-05-03 16:55:00|15852.5|15849.7|15860|15857.2|15861|15858.2|15852|15849.2|120
1683133200000|2023-05-03 17:00:00|15859.5|15856.7|15861|15858.2|15862|15859.2|15858|15855.2|122
1683133500000|2023-05-03 17:05:00|15861.5|15858.7|15858|15855.2|15861.5|15858.7|15856|15853.2|82
1683133800000|2023-05-03 17:10:00|15857.5|15854.7|15860|15857.2|15863|15860.2|15857|15854.2|78
1683134100000|2023-05-03 17:15:00|15860.5|15857.7|15860|15857.2|15862|15859.2|15857|15854.2|113
1683134400000|2023-05-03 17:20:00|15859.5|15856.7|15859.5|15856.7|15862|15859.2|15855|15852.2|181
1683134700000|2023-05-03 17:25:00|15860|15857.2|15862|15859.2|15864|15861.2|15859|15856.2|110
1683135000000|2023-05-03 17:30:00|15861.5|15858.7|15861.5|15858.7|15867|15864.2|15861.5|15858.7|70
1683135300000|2023-05-03 17:35:00|15861|15858.2|15855|15852.2|15862|15859.2|15855|15852.2|96
1683135600000|2023-05-03 17:40:00|15854.5|15851.7|15856|15853.2|15859|15856.2|15853|15850.2|114
1683135900000|2023-05-03 17:45:00|15855.5|15852.7|15850|15847.2|15858|15855.2|15846|15843.2|165
1683136200000|2023-05-03 17:50:00|15849.5|15846.7|15849.5|15846.7|15851.5|15848.7|15848|15845.2|51
1683136500000|2023-05-03 17:55:00|15849|15846.2|15858.5|15855.7|15858.5|15855.7|15846.5|15843.7|162
1683136800000|2023-05-03 18:00:00|15858|15855.2|15843.5|15840.7|15875|15872.2|15829|15826.2|649
1683137100000|2023-05-03 18:05:00|15844|15841.2|15840.5|15837.7|15850.5|15847.7|15824.5|15821.7|303
1683137400000|2023-05-03 18:10:00|15841|15838.2|15848|15845.2|15848|15845.2|15829.5|15826.7|171
1683137700000|2023-05-03 18:15:00|15848.5|15845.7|15856|15853.2|15859.5|15856.7|15847.5|15844.7|204
1683138000000|2023-05-03 18:20:00|15857|15854.2|15864|15861.2|15869.5|15866.7|15852|15849.2|143
1683138300000|2023-05-03 18:25:00|15864.5|15861.7|15859.5|15856.7|15874.5|15871.7|15857.5|15854.7|238
1683138600000|2023-05-03 18:30:00|15860|15857.2|15841.5|15838.7|15863.5|15860.7|15840|15837.2|496
1683138900000|2023-05-03 18:35:00|15842.5|15839.7|15865.5|15862.7|15867|15864.2|15816|15813.2|1125
1683139200000|2023-05-03 18:40:00|15866|15863.2|15854.5|15851.7|15891.5|15888.7|15841.5|15838.7|1191
1683139500000|2023-05-03 18:45:00|15855|15852.2|15852.5|15849.7|15869|15866.2|15850|15847.2|414
1683139800000|2023-05-03 18:50:00|15852|15849.2|15849.5|15846.7|15855|15852.2|15824.5|15821.7|743
1683140100000|2023-05-03 18:55:00|15849|15846.2|15859|15856.2|15869.5|15866.7|15842|15839.2|494
1683140400000|2023-05-03 19:00:00|15859.5|15856.7|15857|15854.2|15864.5|15861.7|15841|15838.2|343
1683140700000|2023-05-03 19:05:00|15856.5|15853.7|15837.5|15834.7|15876|15873.2|15828.5|15825.7|659
1683141000000|2023-05-03 19:10:00|15837|15834.2|15815.5|15812.7|15837|15834.2|15815|15812.2|550
1683141300000|2023-05-03 19:15:00|15816|15813.2|15811.5|15808.7|15821|15818.2|15804.5|15801.7|784
1683141600000|2023-05-03 19:20:00|15811|15808.2|15812|15809.2|15817.5|15814.7|15786|15783.2|486
1683141900000|2023-05-03 19:25:00|15811.5|15808.7|15789.5|15786.7|15823|15820.2|15788.5|15785.7|289
1683142200000|2023-05-03 19:30:00|15790|15787.2|15796.5|15793.7|15797.5|15794.7|15781|15778.2|414
1683142500000|2023-05-03 19:35:00|15796|15793.2|15792.5|15789.7|15799|15796.2|15790|15787.2|179
1683142800000|2023-05-03 19:40:00|15793|15790.2|15787|15784.2|15793|15790.2|15781|15778.2|255
1683143100000|2023-05-03 19:45:00|15786.5|15783.7|15783.5|15780.7|15794.5|15791.7|15782|15779.2|254
1683143400000|2023-05-03 19:50:00|15784|15781.2|15785.5|15782.7|15791.5|15788.7|15780|15777.2|250
1683143700000|2023-05-03 19:55:00|15785|15782.2|15779.5|15776.7|15785.5|15782.7|15776|15773.2|361
1683144000000|2023-05-03 20:00:00|15779|15776.2|15793.5|15786.5|15794.7|15787.7|15772.3|15765.3|19
1683144300000|2023-05-03 20:05:00|15792.6|15785.6|15811.7|15804.7|15811.7|15804.7|15792.6|15785.6|0
1683144600000|2023-05-03 20:10:00|15811.8|15804.8|15805.9|15798.9|15814.7|15807.7|15800.9|15793.9|0
1683144900000|2023-05-03 20:15:00|15806.9|15799.9|15800.9|15793.9|15810.9|15803.9|15800.9|15793.9|0
1683145200000|2023-05-03 20:20:00|15801.8|15794.8|15797|15790|15801.8|15794.8|15795.7|15788.7|0
1683145500000|2023-05-03 20:25:00|15796|15789|15801|15794|15801|15794|15796|15789|0
1683145800000|2023-05-03 20:30:00|15801.9|15794.9|15798.1|15791.1|15802.9|15795.9|15797.1|15790.1|0
1683146100000|2023-05-03 20:35:00|15798.6|15791.6|15805.8|15798.8|15806.8|15799.8|15798.1|15791.1|0
1683146400000|2023-05-03 20:40:00|15806.8|15799.8|15795.3|15788.3|15806.9|15799.9|15795.3|15788.3|0
1683146700000|2023-05-03 20:45:00|15795.8|15788.8|15752.7|15745.7|15796.3|15789.3|15752.7|15745.7|0
1683147000000|2023-05-03 20:50:00|15753.7|15746.7|15755.4|15748.4|15761.7|15754.7|15751.6|15744.6|0
1683147300000|2023-05-03 20:55:00|15755.7|15748.7|15740.7|15733.7|15759.1|15752.1|15733.7|15726.7|0
1683147600000|2023-05-03 21:00:00|15741.2|15734.2|15740.8|15733.8|15745.3|15738.3|15737.2|15730.2|0
1683147900000|2023-05-03 21:05:00|15741.5|15734.5|15738.3|15731.3|15741.5|15734.5|15735.1|15728.1|0
1683148200000|2023-05-03 21:10:00|15739.7|15732.7|15749.1|15742.1|15750.8|15743.8|15739.7|15732.7|0
1683148500000|2023-05-03 21:15:00|15749|15742|15750.6|15743.6|15751.7|15744.7|15748|15741|0
1683148800000|2023-05-03 21:20:00|15751.7|15744.7|15751.2|15744.2|15752|15745|15748.7|15741.7|0
1683149100000|2023-05-03 21:25:00|15751.1|15744.1|15753.5|15746.5|15754.4|15747.4|15749.8|15742.8|0
1683149400000|2023-05-03 21:30:00|15753.6|15746.6|15749.6|15742.6|15754|15747|15748.2|15741.2|0
1683149700000|2023-05-03 21:35:00|15748.2|15741.2|15745.6|15738.6|15749.2|15742.2|15745.4|15738.4|0
1683150000000|2023-05-03 21:40:00|15745.9|15738.9|15746.7|15739.7|15747|15740|15745.6|15738.6|0
1683150300000|2023-05-03 21:45:00|15746.8|15739.8|15741.7|15734.7|15747.1|15740.1|15741.6|15734.6|0
1683150600000|2023-05-03 21:50:00|15741.8|15734.8|15736.7|15729.7|15741.8|15734.8|15736.4|15729.4|0
1683150900000|2023-05-03 21:55:00|15737|15730|15730.1|15723.1|15737.5|15730.5|15730|15723|0
1683151200000|2023-05-03 22:00:00|15716.6|15709.6|15688.2|15681.2|15733|15726|15688.2|15681.2|0
1683151500000|2023-05-03 22:05:00|15691.1|15684.1|15713.4|15706.4|15714.7|15707.7|15689|15682|0
1683151800000|2023-05-03 22:10:00|15714.4|15707.4|15720.6|15713.6|15723.9|15716.9|15714.4|15707.4|0
1683152100000|2023-05-03 22:15:00|15719.7|15712.7|15710.6|15703.6|15722.3|15715.3|15710.6|15703.6|0
1683152400000|2023-05-03 22:20:00|15709.6|15702.6|15712.5|15705.5|15714.4|15707.4|15706.9|15699.9|0
1683152700000|2023-05-03 22:25:00|15712.9|15705.9|15718.7|15711.7|15722.4|15715.4|15712.9|15705.9|0
1683153000000|2023-05-03 22:30:00|15719.7|15712.7|15722.3|15715.3|15722.6|15715.6|15714.1|15707.1|0
1683153300000|2023-05-03 22:35:00|15723.3|15716.3|15730.5|15723.5|15730.5|15723.5|15722.3|15715.3|0
1683153600000|2023-05-03 22:40:00|15730.3|15723.3|15736.9|15729.9|15739.7|15732.7|15730.2|15723.2|0
1683153900000|2023-05-03 22:45:00|15737|15730|15731|15724|15738|15731|15730.5|15723.5|0
1683154200000|2023-05-03 22:50:00|15730.5|15723.5|15730.1|15723.1|15733|15726|15727.1|15720.1|0
1683154500000|2023-05-03 22:55:00|15730.6|15723.6|15737.4|15730.4|15737.4|15730.4|15730.1|15723.1|0
1683154800000|2023-05-03 23:00:00|15737.3|15730.3|15732.9|15725.9|15737.3|15730.3|15732.8|15725.8|0
1683155100000|2023-05-03 23:05:00|15732|15725|15732|15725|15733.9|15726.9|15725.2|15718.2|0
1683155400000|2023-05-03 23:10:00|15732.9|15725.9|15740.8|15733.8|15743.6|15736.6|15732.9|15725.9|0
1683155700000|2023-05-03 23:15:00|15741.2|15734.2|15739.9|15732.9|15741.9|15734.9|15738.9|15731.9|0
1683156000000|2023-05-03 23:20:00|15738.9|15731.9|15741.7|15734.7|15745.7|15738.7|15737|15730|0
1683156300000|2023-05-03 23:25:00|15742.1|15735.1|15741.4|15734.4|15744.6|15737.6|15739.4|15732.4|0
1683156600000|2023-05-03 23:30:00|15742.3|15735.3|15744.7|15737.7|15745.6|15738.6|15737.5|15730.5|0
1683156900000|2023-05-03 23:35:00|15743.7|15736.7|15745.2|15738.2|15747.2|15740.2|15743.7|15736.7|0
1683157200000|2023-05-03 23:40:00|15746.2|15739.2|15745.3|15738.3|15748.3|15741.3|15743.7|15736.7|0
1683157500000|2023-05-03 23:45:00|15745.4|15738.4|15748.3|15741.3|15748.3|15741.3|15744.4|15737.4|0
1683157800000|2023-05-03 23:50:00|15747.3|15740.3|15745.4|15738.4|15748.3|15741.3|15744.4|15737.4|0
1683158100000|2023-05-03 23:55:00|15745.9|15738.9|15747.5|15740.5|15747.5|15740.5|15743.6|15736.6|0
1683158400000|2023-05-04 00:00:00|15746.5|15739.5|15733.2|15726.2|15746.5|15739.5|15733.2|15726.2|0
1683158700000|2023-05-04 00:05:00|15733.7|15726.7|15736.1|15729.1|15739|15732|15733.7|15726.7|0
1683159000000|2023-05-04 00:10:00|15736.5|15729.5|15738|15731|15740.9|15733.9|15736.1|15729.1|0
1683159300000|2023-05-04 00:15:00|15739|15732|15735.1|15730.1|15742.1|15737.1|15729.1|15724.1|132
1683159600000|2023-05-04 00:20:00|15735.6|15730.6|15740.6|15735.6|15745.1|15740.1|15735.1|15730.1|23
1683159900000|2023-05-04 00:25:00|15741.1|15736.1|15735.1|15730.1|15741.6|15736.6|15734.6|15729.6|7
1683160200000|2023-05-04 00:30:00|15734.6|15729.6|15733.6|15728.6|15737.6|15732.6|15733.1|15728.1|9
1683160500000|2023-05-04 00:35:00|15733.1|15728.1|15734.1|15729.1|15738.6|15733.6|15732.1|15727.1|21
1683160800000|2023-05-04 00:40:00|15733.6|15728.6|15733.6|15728.6|15734.1|15729.1|15731.1|15726.1|30
1683161100000|2023-05-04 00:45:00|15733.1|15728.1|15741.6|15736.6|15741.6|15736.6|15731.1|15726.1|21
1683161400000|2023-05-04 00:50:00|15742.1|15737.1|15737.6|15732.6|15742.1|15737.1|15737.1|15732.1|46
1683161700000|2023-05-04 00:55:00|15737.1|15732.1|15740.6|15735.6|15741.1|15736.1|15734.1|15729.1|23
1683162000000|2023-05-04 01:00:00|15740.1|15735.1|15737.6|15732.6|15741.1|15736.1|15734.6|15729.6|35
1683162300000|2023-05-04 01:05:00|15738.1|15733.1|15745.1|15740.1|15746.6|15741.6|15737.6|15732.6|23
1683162600000|2023-05-04 01:10:00|15744.6|15739.6|15749.6|15744.6|15751.6|15746.6|15744.6|15739.6|29
1683162900000|2023-05-04 01:15:00|15749.1|15744.1|15749.6|15744.6|15754.1|15749.1|15749.1|15744.1|23
1683163200000|2023-05-04 01:20:00|15750.1|15745.1|15762.1|15757.1|15762.1|15757.1|15750.1|15745.1|52
1683163500000|2023-05-04 01:25:00|15761.6|15756.6|15763.6|15758.6|15767.1|15762.1|15759.1|15754.1|121
1683163800000|2023-05-04 01:30:00|15763.1|15758.1|15771.1|15766.1|15771.1|15766.1|15763.1|15758.1|32
1683164100000|2023-05-04 01:35:00|15772.1|15767.1|15773.6|15768.6|15776.1|15771.1|15771.1|15766.1|19
1683164400000|2023-05-04 01:40:00|15774.1|15769.1|15777.1|15772.1|15778.1|15773.1|15772.6|15767.6|9
1683164700000|2023-05-04 01:45:00|15777.6|15772.6|15772.6|15767.6|15779.1|15774.1|15772.6|15767.6|26
1683165000000|2023-05-04 01:50:00|15772.1|15767.1|15772.1|15767.1|15774.1|15769.1|15769.6|15764.6|12
1683165300000|2023-05-04 01:55:00|15773.1|15768.1|15777.6|15772.6|15778.1|15773.1|15772.6|15767.6|18
1683165600000|2023-05-04 02:00:00|15778.1|15773.1|15790.6|15785.6|15791.1|15786.1|15777.6|15772.6|75
1683165900000|2023-05-04 02:05:00|15791.1|15786.1|15790.6|15785.6|15794.1|15789.1|15788.6|15783.6|32
1683166200000|2023-05-04 02:10:00|15790.1|15785.1|15788.6|15783.6|15792.1|15787.1|15787.6|15782.6|14
1683166500000|2023-05-04 02:15:00|15789.1|15784.1|15789.6|15784.6|15791.1|15786.1|15787.1|15782.1|21
1683166800000|2023-05-04 02:20:00|15789.1|15784.1|15789.6|15784.6|15790.6|15785.6|15787.1|15782.1|6
1683167100000|2023-05-04 02:25:00|15789.1|15784.1|15790.6|15785.6|15793.1|15788.1|15788.1|15783.1|13
1683167400000|2023-05-04 02:30:00|15790.1|15785.1|15794.6|15789.6|15795.6|15790.6|15788.1|15783.1|8
1683167700000|2023-05-04 02:35:00|15794.1|15789.1|15792.6|15787.6|15796.6|15791.6|15792.1|15787.1|1
1683168000000|2023-05-04 02:40:00|15792.1|15787.1|15790.6|15785.6|15796.1|15791.1|15790.6|15785.6|16
1683168300000|2023-05-04 02:45:00|15791.1|15786.1|15791.6|15786.6|15793.6|15788.6|15789.6|15784.6|24
1683168600000|2023-05-04 02:50:00|15792.1|15787.1|15803.6|15798.6|15803.6|15798.6|15792.1|15787.1|18
1683168900000|2023-05-04 02:55:00|15803.1|15798.1|15801.1|15796.1|15804.6|15799.6|15801.1|15796.1|8
1683169200000|2023-05-04 03:00:00|15801.6|15796.6|15798.6|15793.6|15802.6|15797.6|15797.1|15792.1|10
1683169500000|2023-05-04 03:05:00|15798.1|15793.1|15809.6|15804.6|15811.6|15806.6|15797.1|15792.1|35
1683169800000|2023-05-04 03:10:00|15809.1|15804.1|15800.6|15795.6|15809.1|15804.1|15800.6|15795.6|12
1683170100000|2023-05-04 03:15:00|15801.1|15796.1|15803.6|15798.6|15805.6|15800.6|15800.1|15795.1|3
1683170400000|2023-05-04 03:20:00|15804.1|15799.1|15806.1|15801.1|15806.1|15801.1|15803.6|15798.6|2
1683170700000|2023-05-04 03:25:00|15805.6|15800.6|15802.6|15797.6|15805.6|15800.6|15801.6|15796.6|14
1683171000000|2023-05-04 03:30:00|15803.1|15798.1|15806.6|15801.6|15807.6|15802.6|15802.6|15797.6|8
1683171300000|2023-05-04 03:35:00|15806.1|15801.1|15803.1|15798.1|15806.6|15801.6|15802.6|15797.6|14
1683171600000|2023-05-04 03:40:00|15803.6|15798.6|15803.6|15798.6|15805.1|15800.1|15802.1|15797.1|3
1683171900000|2023-05-04 03:45:00|15804.1|15799.1|15804.1|15799.1|15804.6|15799.6|15802.6|15797.6|2
1683172200000|2023-05-04 03:50:00|15804.6|15799.6|15804.6|15799.6|15806.1|15801.1|15804.1|15799.1|6
1683172500000|2023-05-04 03:55:00|15804.1|15799.1|15804.6|15799.6|15804.6|15799.6|15802.6|15797.6|7
1683172800000|2023-05-04 04:00:00|15804.1|15799.1|15801.6|15796.6|15804.1|15799.1|15800.6|15795.6|11
1683173100000|2023-05-04 04:05:00|15801.1|15796.1|15796.6|15791.6|15801.6|15796.6|15794.1|15789.1|14
1683173400000|2023-05-04 04:10:00|15796.1|15791.1|15790.6|15785.6|15796.1|15791.1|15790.1|15785.1|16
1683173700000|2023-05-04 04:15:00|15791.1|15786.1|15795.6|15790.6|15795.6|15790.6|15791.1|15786.1|17
1683174000000|2023-05-04 04:20:00|15796.1|15791.1|15800.6|15795.6|15801.6|15796.6|15796.1|15791.1|11
1683174300000|2023-05-04 04:25:00|15800.1|15795.1|15799.6|15794.6|15800.6|15795.6|15796.6|15791.6|8
1683174600000|2023-05-04 04:30:00|15800.1|15795.1|15808.1|15803.1|15809.1|15804.1|15799.1|15794.1|21
1683174900000|2023-05-04 04:35:00|15808.6|15803.6|15818.1|15813.1|15818.1|15813.1|15808.6|15803.6|39
1683175200000|2023-05-04 04:40:00|15817.6|15812.6|15811.6|15806.6|15817.6|15812.6|15810.6|15805.6|21
1683175500000|2023-05-04 04:45:00|15812.1|15807.1|15813.1|15808.1|15814.1|15809.1|15810.6|15805.6|11
1683175800000|2023-05-04 04:50:00|15812.6|15807.6|15813.6|15808.6|15814.1|15809.1|15810.6|15805.6|16
1683176100000|2023-05-04 04:55:00|15814.1|15809.1|15811.1|15806.1|15814.1|15809.1|15810.6|15805.6|11
1683176400000|2023-05-04 05:00:00|15812.1|15807.1|15810.6|15805.6|15812.6|15807.6|15808.6|15803.6|30
1683176700000|2023-05-04 05:05:00|15810.1|15805.1|15810.1|15805.1|15815.1|15810.1|15810.1|15805.1|23
1683177000000|2023-05-04 05:10:00|15810.6|15805.6|15814.6|15809.6|15815.6|15810.6|15810.6|15805.6|61
1683177300000|2023-05-04 05:15:00|15815.1|15810.1|15812.1|15807.1|15815.1|15810.1|15812.1|15807.1|10
1683177600000|2023-05-04 05:20:00|15812.6|15807.6|15811.6|15806.6|15813.6|15808.6|15810.1|15805.1|23
1683177900000|2023-05-04 05:25:00|15812.1|15807.1|15811.6|15806.6|15812.6|15807.6|15810.6|15805.6|9
1683178200000|2023-05-04 05:30:00|15811.1|15806.1|15821.6|15816.6|15823.6|15818.6|15811.1|15806.1|174
1683178500000|2023-05-04 05:35:00|15822.6|15817.6|15828.6|15823.6|15829.1|15824.1|15820.6|15815.6|123
1683178800000|2023-05-04 05:40:00|15828.1|15823.1|15829.1|15824.1|15829.1|15824.1|15822.6|15817.6|45
1683179100000|2023-05-04 05:45:00|15828.6|15823.6|15822.6|15817.6|15828.6|15823.6|15822.6|15817.6|47
1683179400000|2023-05-04 05:50:00|15822.1|15817.1|15813.6|15808.6|15822.6|15817.6|15813.6|15808.6|31
1683179700000|2023-05-04 05:55:00|15814.1|15809.1|15820.6|15815.6|15821.1|15816.1|15814.1|15809.1|19
1683180000000|2023-05-04 06:00:00|15819.5|15816.7|15814.5|15811.7|15827.5|15824.7|15812.5|15809.7|228
1683180300000|2023-05-04 06:05:00|15814|15811.2|15812.5|15809.7|15817.5|15814.7|15809.5|15806.7|135
1683180600000|2023-05-04 06:10:00|15812|15809.2|15803.5|15800.7|15815|15812.2|15803|15800.2|138
1683180900000|2023-05-04 06:15:00|15803|15800.2|15786.5|15783.7|15804.5|15801.7|15783|15780.2|335
1683181200000|2023-05-04 06:20:00|15786|15783.2|15786|15783.2|15790|15787.2|15783|15780.2|133
1683181500000|2023-05-04 06:25:00|15786.5|15783.7|15788.5|15785.7|15791|15788.2|15784|15781.2|121
1683181800000|2023-05-04 06:30:00|15788|15785.2|15783.5|15780.7|15793|15790.2|15783|15780.2|131
1683182100000|2023-05-04 06:35:00|15783|15780.2|15788|15785.2|15789|15786.2|15782.5|15779.7|120
1683182400000|2023-05-04 06:40:00|15787.5|15784.7|15783|15780.2|15789|15786.2|15778.5|15775.7|123
1683182700000|2023-05-04 06:45:00|15782.5|15779.7|15783|15780.2|15784.5|15781.7|15777.5|15774.7|98
1683183000000|2023-05-04 06:50:00|15783.5|15780.7|15788|15785.2|15789.5|15786.7|15780.5|15777.7|141
1683183300000|2023-05-04 06:55:00|15787.5|15784.7|15788|15785.2|15794|15791.2|15785.5|15782.7|283
1683183600000|2023-05-04 07:00:00|15787.3|15785.9|15753.8|15752.4|15788.8|15787.4|15752.8|15751.4|1912
1683183900000|2023-05-04 07:05:00|15754.3|15752.9|15725.3|15723.9|15755.3|15753.9|15713.3|15711.9|2014
1683184200000|2023-05-04 07:10:00|15725.8|15724.4|15679.8|15678.4|15727.8|15726.4|15679.3|15677.9|2973
1683184500000|2023-05-04 07:15:00|15678.8|15677.4|15675.8|15674.4|15705.8|15704.4|15663.8|15662.4|2242
1683184800000|2023-05-04 07:20:00|15675.3|15673.9|15689.8|15688.4|15691.8|15690.4|15665.3|15663.9|1230
1683185100000|2023-05-04 07:25:00|15689.3|15687.9|15707.4|15706|15707.9|15706.5|15671.8|15670.4|969
1683185400000|2023-05-04 07:30:00|15707.9|15706.5|15727.9|15726.5|15735.9|15734.5|15694.4|15693|1372
1683185700000|2023-05-04 07:35:00|15728.4|15727|15767.9|15766.5|15771.4|15770|15727.4|15726|1452
1683186000000|2023-05-04 07:40:00|15767.4|15766|15767.7|15766.3|15778.2|15776.8|15757.7|15756.3|1192
1683186300000|2023-05-04 07:45:00|15768.2|15766.8|15759.2|15757.8|15772.2|15770.8|15755.2|15753.8|621
1683186600000|2023-05-04 07:50:00|15758.7|15757.3|15766.7|15765.3|15774.2|15772.8|15751.7|15750.3|556
1683186900000|2023-05-04 07:55:00|15767.2|15765.8|15779.2|15777.8|15789.2|15787.8|15760.7|15759.3|528
1683187200000|2023-05-04 08:00:00|15779.7|15778.3|15779.2|15777.8|15783.2|15781.8|15764.7|15763.3|430
1683187500000|2023-05-04 08:05:00|15778.7|15777.3|15759.7|15758.3|15779.2|15777.8|15758.2|15756.8|508
1683187800000|2023-05-04 08:10:00|15759.2|15757.8|15763.2|15761.8|15768.2|15766.8|15752.2|15750.8|369
1683188100000|2023-05-04 08:15:00|15763.7|15762.3|15791.2|15789.8|15797.7|15796.3|15763.2|15761.8|455
1683188400000|2023-05-04 08:20:00|15791.7|15790.3|15783.7|15782.3|15798.2|15796.8|15772.7|15771.3|545
1683188700000|2023-05-04 08:25:00|15784.2|15782.8|15785.2|15783.8|15791.2|15789.8|15779.2|15777.8|238
1683189000000|2023-05-04 08:30:00|15784.7|15783.3|15782.2|15780.8|15786.2|15784.8|15774.7|15773.3|383
1683189300000|2023-05-04 08:35:00|15781.2|15779.8|15769.7|15768.3|15788.7|15787.3|15765.2|15763.8|441
1683189600000|2023-05-04 08:40:00|15768.7|15767.3|15768.2|15766.8|15771.2|15769.8|15757.7|15756.3|286
1683189900000|2023-05-04 08:45:00|15767.7|15766.3|15769.7|15768.3|15774.2|15772.8|15765.2|15763.8|185
1683190200000|2023-05-04 08:50:00|15770.2|15768.8|15758.7|15757.3|15771.2|15769.8|15757.2|15755.8|483
1683190500000|2023-05-04 08:55:00|15758.2|15756.8|15748.7|15747.3|15759.7|15758.3|15738.7|15737.3|416
1683190800000|2023-05-04 09:00:00|15747.7|15746.3|15757.7|15756.3|15761.2|15759.8|15744.7|15743.3|324
1683191100000|2023-05-04 09:05:00|15758.2|15756.8|15743.7|15742.3|15759.2|15757.8|15743.2|15741.8|612
1683191400000|2023-05-04 09:10:00|15744.2|15742.8|15730.2|15728.8|15748.7|15747.3|15729.2|15727.8|398
1683191700000|2023-05-04 09:15:00|15729.7|15728.3|15738.7|15737.3|15739.2|15737.8|15716.7|15715.3|616
1683192000000|2023-05-04 09:20:00|15738.2|15736.8|15718.7|15717.3|15738.7|15737.3|15711.2|15709.8|506
1683192300000|2023-05-04 09:25:00|15718.2|15716.8|15714.7|15713.3|15724.7|15723.3|15713.2|15711.8|594
1683192600000|2023-05-04 09:30:00|15714.2|15712.8|15720.2|15718.8|15720.7|15719.3|15701.2|15699.8|655
1683192900000|2023-05-04 09:35:00|15719.7|15718.3|15725.7|15724.3|15733.2|15731.8|15715.7|15714.3|357
1683193200000|2023-05-04 09:40:00|15725.2|15723.8|15732.2|15730.8|15738.7|15737.3|15724.2|15722.8|290
1683193500000|2023-05-04 09:45:00|15731.7|15730.3|15714.2|15712.8|15736.2|15734.8|15713.2|15711.8|334
1683193800000|2023-05-04 09:50:00|15712.7|15711.3|15706.7|15705.3|15719.2|15717.8|15704.2|15702.8|480
1683194100000|2023-05-04 09:55:00|15706.2|15704.8|15707.2|15705.8|15715.2|15713.8|15704.2|15702.8|314
1683194400000|2023-05-04 10:00:00|15706.7|15705.3|15692.2|15690.8|15715.2|15713.8|15691.2|15689.8|430
1683194700000|2023-05-04 10:05:00|15691.7|15690.3|15695.2|15693.8|15701.7|15700.3|15689.2|15687.8|300
1683195000000|2023-05-04 10:10:00|15694.7|15693.3|15699.7|15698.3|15701.2|15699.8|15690.2|15688.8|516
1683195300000|2023-05-04 10:15:00|15699.2|15697.8|15711.2|15709.8|15717.2|15715.8|15699.2|15697.8|360
1683195600000|2023-05-04 10:20:00|15710.7|15709.3|15724.7|15723.3|15728.2|15726.8|15707.2|15705.8|395
1683195900000|2023-05-04 10:25:00|15724.2|15722.8|15724.2|15722.8|15727.2|15725.8|15719.2|15717.8|208
1683196200000|2023-05-04 10:30:00|15723.7|15722.3|15723.2|15721.8|15728.2|15726.8|15719.2|15717.8|194
1683196500000|2023-05-04 10:35:00|15722.7|15721.3|15708.7|15707.3|15725.2|15723.8|15706.2|15704.8|279
1683196800000|2023-05-04 10:40:00|15708.2|15706.8|15698.7|15697.3|15708.2|15706.8|15697.2|15695.8|226
1683197100000|2023-05-04 10:45:00|15698.2|15696.8|15682.7|15681.3|15698.2|15696.8|15681.2|15679.8|616
1683197400000|2023-05-04 10:50:00|15682.2|15680.8|15688.7|15687.3|15696.7|15695.3|15680.2|15678.8|384
1683197700000|2023-05-04 10:55:00|15688.2|15686.8|15696.2|15694.8|15696.2|15694.8|15686.2|15684.8|222
1683198000000|2023-05-04 11:00:00|15697.2|15695.8|15699.7|15698.3|15702.2|15700.8|15693.2|15691.8|321
1683198300000|2023-05-04 11:05:00|15700.2|15698.8|15686.7|15685.3|15701.7|15700.3|15684.7|15683.3|259
1683198600000|2023-05-04 11:10:00|15687.2|15685.8|15696.7|15695.3|15696.7|15695.3|15682.2|15680.8|337
1683198900000|2023-05-04 11:15:00|15696.2|15694.8|15690.2|15688.8|15700.2|15698.8|15688.2|15686.8|188
1683199200000|2023-05-04 11:20:00|15689.7|15688.3|15689.7|15688.3|15694.2|15692.8|15683.2|15681.8|274
1683199500000|2023-05-04 11:25:00|15690.2|15688.8|15698.2|15696.8|15699.2|15697.8|15685.7|15684.3|289
1683199800000|2023-05-04 11:30:00|15697.7|15696.3|15695.7|15694.3|15705.2|15703.8|15692.7|15691.3|292
1683200100000|2023-05-04 11:35:00|15696.2|15694.8|15695.2|15693.8|15696.7|15695.3|15686.7|15685.3|260
1683200400000|2023-05-04 11:40:00|15694.9|15693.5|15683.4|15682|15694.9|15693.5|15680.9|15679.5|253
1683200700000|2023-05-04 11:45:00|15682.9|15681.5|15694.4|15693|15694.9|15693.5|15679.9|15678.5|284
1683201000000|2023-05-04 11:50:00|15694.9|15693.5|15681.9|15680.5|15695.4|15694|15680.9|15679.5|172
1683201300000|2023-05-04 11:55:00|15682.4|15681|15683.4|15682|15683.9|15682.5|15673.4|15672|453
1683201600000|2023-05-04 12:00:00|15684.4|15683|15674.9|15673.5|15685.4|15684|15666.9|15665.5|500
1683201900000|2023-05-04 12:05:00|15673.9|15672.5|15681.4|15680|15683.9|15682.5|15668.9|15667.5|444
1683202200000|2023-05-04 12:10:00|15681.9|15680.5|15692.4|15691|15699.4|15698|15674.4|15673|667
1683202500000|2023-05-04 12:15:00|15691.9|15690.5|15672.4|15671|15699.9|15698.5|15659.4|15658|1642
1683202800000|2023-05-04 12:20:00|15674.4|15673|15691.4|15690|15694.4|15693|15673.4|15672|727
1683203100000|2023-05-04 12:25:00|15690.9|15689.5|15695.4|15694|15697.9|15696.5|15680.4|15679|447
1683203400000|2023-05-04 12:30:00|15694.9|15693.5|15739.9|15738.5|15746.4|15745|15685.4|15684|1369
1683203700000|2023-05-04 12:35:00|15740.4|15739|15725.4|15724|15748.9|15747.5|15724.9|15723.5|867
1683204000000|2023-05-04 12:40:00|15724.9|15723.5|15724.4|15723|15730.4|15729|15716.9|15715.5|599
1683204300000|2023-05-04 12:45:00|15723.9|15722.5|15717.9|15716.5|15729.4|15728|15715.9|15714.5|347
1683204600000|2023-05-04 12:50:00|15717.4|15716|15730.4|15729|15740.9|15739.5|15714.9|15713.5|488
1683204900000|2023-05-04 12:55:00|15729.9|15728.5|15718.4|15717|15741.9|15740.5|15716.9|15715.5|537
1683205200000|2023-05-04 13:00:00|15717.9|15716.5|15728.4|15727|15741.9|15740.5|15717.9|15716.5|431
1683205500000|2023-05-04 13:05:00|15728.9|15727.5|15727.4|15726|15741.4|15740|15724.9|15723.5|485
1683205800000|2023-05-04 13:10:00|15726.9|15725.5|15713.4|15712|15732.4|15731|15707.9|15706.5|544
1683206100000|2023-05-04 13:15:00|15712.9|15711.5|15712.4|15711|15726.4|15725|15708.4|15707|547
1683206400000|2023-05-04 13:20:00|15712.9|15711.5|15713.4|15712|15727.9|15726.5|15705.9|15704.5|341
1683206700000|2023-05-04 13:25:00|15713.9|15712.5|15730.4|15729|15730.9|15729.5|15708.9|15707.5|289
1683207000000|2023-05-04 13:30:00|15730.9|15729.5|15742.4|15741|15743.4|15742|15728.9|15727.5|822
1683207300000|2023-05-04 13:35:00|15741.9|15740.5|15723.9|15722.5|15743.9|15742.5|15721.9|15720.5|549
1683207600000|2023-05-04 13:40:00|15723.4|15722|15708.4|15707|15726.9|15725.5|15705.9|15704.5|639
1683207900000|2023-05-04 13:45:00|15708.9|15707.5|15692.9|15691.5|15714.9|15713.5|15677.9|15676.5|1289
1683208200000|2023-05-04 13:50:00|15692.4|15691|15725.9|15724.5|15727.4|15726|15688.9|15687.5|977
1683208500000|2023-05-04 13:55:00|15726.4|15725|15745.9|15744.5|15756.9|15755.5|15725.9|15724.5|1565
1683208800000|2023-05-04 14:00:00|15746.4|15745|15740.9|15739.5|15760.4|15759|15731.9|15730.5|965
1683209100000|2023-05-04 14:05:00|15741.4|15740|15732.9|15731.5|15747.4|15746|15728.4|15727|720
1683209400000|2023-05-04 14:10:00|15732.1|15730.7|15729.1|15727.7|15745.6|15744.2|15718.1|15716.7|718
1683209700000|2023-05-04 14:15:00|15728.6|15727.2|15729.6|15728.2|15744.1|15742.7|15685.6|15684.2|2158
1683210000000|2023-05-04 14:20:00|15726.6|15725.2|15705.6|15704.2|15731.6|15730.2|15696.1|15694.7|846
1683210300000|2023-05-04 14:25:00|15705.1|15703.7|15676.6|15675.2|15710.6|15709.2|15674.1|15672.7|822
1683210600000|2023-05-04 14:30:00|15676.1|15674.7|15691.6|15690.2|15691.6|15690.2|15664.1|15662.7|1142
1683210900000|2023-05-04 14:35:00|15691.1|15689.7|15682.1|15680.7|15702.1|15700.7|15674.6|15673.2|821
1683211200000|2023-05-04 14:40:00|15681.1|15679.7|15699.6|15698.2|15712.6|15711.2|15680.1|15678.7|616
1683211500000|2023-05-04 14:45:00|15699.1|15697.7|15714.1|15712.7|15744.6|15743.2|15692.1|15690.7|1742
1683211800000|2023-05-04 14:50:00|15714.6|15713.2|15724.1|15722.7|15729.1|15727.7|15706.6|15705.2|523
1683212100000|2023-05-04 14:55:00|15723.6|15722.2|15713.6|15712.2|15728.6|15727.2|15709.1|15707.7|497
1683212400000|2023-05-04 15:00:00|15712.6|15711.2|15712.6|15711.2|15725.1|15723.7|15705.6|15704.2|573
1683212700000|2023-05-04 15:05:00|15711.6|15710.2|15746.6|15745.2|15752.1|15750.7|15710.6|15709.2|743
1683213000000|2023-05-04 15:10:00|15747.1|15745.7|15744.6|15743.2|15751.6|15750.2|15734.1|15732.7|1003
1683213300000|2023-05-04 15:15:00|15745.1|15743.7|15741.1|15739.7|15752.1|15750.7|15733.1|15731.7|1061
1683213600000|2023-05-04 15:20:00|15740.6|15739.2|15736.6|15735.2|15751.1|15749.7|15733.6|15732.2|584
1683213900000|2023-05-04 15:25:00|15737.1|15735.7|15737.1|15735.7|15747.6|15746.2|15735.1|15733.7|783
1683214200000|2023-05-04 15:30:00|15737.8|15735|15728.8|15726|15744.8|15742|15713.3|15710.5|1866
1683214500000|2023-05-04 15:35:00|15727.8|15725|15751.3|15748.5|15752.8|15750|15726.8|15724|1093
1683214800000|2023-05-04 15:40:00|15751.8|15749|15735.8|15733|15755.8|15753|15735.8|15733|317
1683215100000|2023-05-04 15:45:00|15736.8|15734|15732.8|15730|15743.3|15740.5|15729.8|15727|386
1683215400000|2023-05-04 15:50:00|15733.3|15730.5|15726.3|15723.5|15734.8|15732|15723.3|15720.5|259
1683215700000|2023-05-04 15:55:00|15725.8|15723|15726.8|15724|15733.8|15731|15723.8|15721|223
1683216000000|2023-05-04 16:00:00|15726.3|15723.5|15724.8|15722|15729.8|15727|15719.8|15717|391
1683216300000|2023-05-04 16:05:00|15725.3|15722.5|15717.3|15714.5|15725.8|15723|15711.8|15709|206
1683216600000|2023-05-04 16:10:00|15717.8|15715|15716.3|15713.5|15718.8|15716|15708.8|15706|204
1683216900000|2023-05-04 16:15:00|15715.8|15713|15724.3|15721.5|15730.8|15728|15715.8|15713|148
1683217200000|2023-05-04 16:20:00|15723.8|15721|15741.3|15738.5|15741.8|15739|15723.8|15721|149
1683217500000|2023-05-04 16:25:00|15741.8|15739|15742.3|15739.5|15745.3|15742.5|15735.8|15733|233
1683217800000|2023-05-04 16:30:00|15742.8|15740|15735.8|15733|15745.3|15742.5|15731.8|15729|183
1683218100000|2023-05-04 16:35:00|15735.3|15732.5|15740.3|15737.5|15742.3|15739.5|15732.8|15730|76
1683218400000|2023-05-04 16:40:00|15739.8|15737|15733.8|15731|15741.8|15739|15733.3|15730.5|60
1683218700000|2023-05-04 16:45:00|15733.3|15730.5|15743.3|15740.5|15743.3|15740.5|15728.8|15726|146
1683219000000|2023-05-04 16:50:00|15742.8|15740|15742.8|15740|15746.8|15744|15737.3|15734.5|271
1683219300000|2023-05-04 16:55:00|15743.3|15740.5|15762.8|15760|15763.8|15761|15743.3|15740.5|211
1683219600000|2023-05-04 17:00:00|15763.8|15761|15762.8|15760|15766.8|15764|15756.3|15753.5|210
1683219900000|2023-05-04 17:05:00|15762.3|15759.5|15773.8|15771|15773.8|15771|15761.8|15759|259
1683220200000|2023-05-04 17:10:00|15774.3|15771.5|15775.3|15772.5|15779.3|15776.5|15770.8|15768|182
1683220500000|2023-05-04 17:15:00|15774.8|15772|15781.8|15779|15789.3|15786.5|15774.3|15771.5|208
1683220800000|2023-05-04 17:20:00|15782.3|15779.5|15791.3|15788.5|15792.8|15790|15781.3|15778.5|290
1683221100000|2023-05-04 17:25:00|15791.8|15789|15784.8|15782|15792.8|15790|15775.8|15773|352
1683221400000|2023-05-04 17:30:00|15785.3|15782.5|15790.8|15788|15791.8|15789|15782.8|15780|121
1683221700000|2023-05-04 17:35:00|15791.3|15788.5|15783.8|15781|15791.8|15789|15781.8|15779|140
1683222000000|2023-05-04 17:40:00|15784.3|15781.5|15773.3|15770.5|15784.8|15782|15772.8|15770|186
1683222300000|2023-05-04 17:45:00|15773.8|15771|15767.3|15764.5|15774.8|15772|15765.3|15762.5|172
1683222600000|2023-05-04 17:50:00|15766.8|15764|15768.3|15765.5|15772.3|15769.5|15759.8|15757|149
1683222900000|2023-05-04 17:55:00|15767.8|15765|15774.8|15772|15774.8|15772|15766.8|15764|112
1683223200000|2023-05-04 18:00:00|15775.3|15772.5|15767.3|15764.5|15776.8|15774|15764.8|15762|155
1683223500000|2023-05-04 18:05:00|15766.8|15764|15769.8|15767|15772.8|15770|15760.8|15758|93
1683223800000|2023-05-04 18:10:00|15770.3|15767.5|15772.8|15770|15774.3|15771.5|15766.8|15764|76
1683224100000|2023-05-04 18:15:00|15772.3|15769.5|15773.8|15771|15776.3|15773.5|15768.3|15765.5|93
1683224400000|2023-05-04 18:20:00|15774.3|15771.5|15766.3|15763.5|15776.8|15774|15762.8|15760|105
1683224700000|2023-05-04 18:25:00|15765.8|15763|15757.3|15754.5|15766.8|15764|15756.8|15754|73
1683225000000|2023-05-04 18:30:00|15756.8|15754|15760.3|15757.5|15760.8|15758|15748.8|15746|167
1683225300000|2023-05-04 18:35:00|15759.8|15757|15759.8|15757|15767.8|15765|15757.8|15755|150
1683225600000|2023-05-04 18:40:00|15759.3|15756.5|15757.3|15754.5|15759.8|15757|15754.3|15751.5|67
1683225900000|2023-05-04 18:45:00|15756.8|15754|15752.3|15749.5|15760.8|15758|15750.3|15747.5|129
1683226200000|2023-05-04 18:50:00|15751.8|15749|15755.3|15752.5|15757.8|15755|15748.3|15745.5|55
1683226500000|2023-05-04 18:55:00|15754.8|15752|15760.8|15758|15762.3|15759.5|15752.3|15749.5|65
1683226800000|2023-05-04 19:00:00|15760.3|15757.5|15767.8|15765|15767.8|15765|15759.8|15757|104
1683227100000|2023-05-04 19:05:00|15768.3|15765.5|15770.3|15767.5|15776.3|15773.5|15765.8|15763|134
1683227400000|2023-05-04 19:10:00|15770.8|15768|15753.3|15750.5|15770.8|15768|15752.8|15750|217
1683227700000|2023-05-04 19:15:00|15753.8|15751|15745.3|15742.5|15753.8|15751|15741.8|15739|166
1683228000000|2023-05-04 19:20:00|15744.8|15742|15750.3|15747.5|15752.8|15750|15742.3|15739.5|74
1683228300000|2023-05-04 19:25:00|15750.8|15748|15754.8|15752|15756.3|15753.5|15747.3|15744.5|91
1683228600000|2023-05-04 19:30:00|15754.3|15751.5|15764.8|15762|15765.3|15762.5|15753.8|15751|95
1683228900000|2023-05-04 19:35:00|15765.3|15762.5|15768.8|15766|15774.3|15771.5|15763.8|15761|100
1683229200000|2023-05-04 19:40:00|15767.8|15765|15756.8|15754|15769.8|15767|15756.3|15753.5|166
1683229500000|2023-05-04 19:45:00|15756.3|15753.5|15757.3|15754.5|15758.3|15755.5|15746.8|15744|92
1683229800000|2023-05-04 19:50:00|15756.8|15754|15754.3|15751.5|15760.8|15758|15746.8|15744|241
1683230100000|2023-05-04 19:55:00|15754.8|15752|15747.3|15744.5|15759.8|15757|15746.8|15744|361
1683230400000|2023-05-04 20:00:00|15750.9|15743.9|15745|15738|15753.7|15746.7|15743.2|15736.2|11
1683230700000|2023-05-04 20:05:00|15745.7|15738.7|15743.2|15736.2|15747.2|15740.2|15741.6|15734.6|0
1683231000000|2023-05-04 20:10:00|15743.9|15736.9|15743.4|15736.4|15749.4|15742.4|15742.8|15735.8|0
1683231300000|2023-05-04 20:15:00|15742.8|15735.8|15748|15741|15749.3|15742.3|15741.4|15734.4|0
1683231600000|2023-05-04 20:20:00|15747.6|15740.6|15742.6|15735.6|15749.3|15742.3|15741.9|15734.9|0
1683231900000|2023-05-04 20:25:00|15741.9|15734.9|15749.4|15742.4|15750.9|15743.9|15740.5|15733.5|0
1683232200000|2023-05-04 20:30:00|15758.2|15751.2|15766.6|15759.6|15774.2|15767.2|15745.5|15738.5|0
1683232500000|2023-05-04 20:35:00|15766.9|15759.9|15754.2|15747.2|15767.3|15760.3|15750|15743|0
1683232800000|2023-05-04 20:40:00|15753.9|15746.9|15746.3|15739.3|15754.2|15747.2|15744.9|15737.9|0
1683233100000|2023-05-04 20:45:00|15747|15740|15748.9|15741.9|15749.9|15742.9|15744.9|15737.9|0
1683233400000|2023-05-04 20:50:00|15748.5|15741.5|15753.9|15746.9|15754.6|15747.6|15747.2|15740.2|0
1683233700000|2023-05-04 20:55:00|15752.6|15745.6|15748.6|15741.6|15754.9|15747.9|15746.7|15739.7|0
1683234000000|2023-05-04 21:00:00|15749.3|15742.3|15749.4|15742.4|15751.5|15744.5|15749|15742|0
1683234300000|2023-05-04 21:05:00|15749.3|15742.3|15750.3|15743.3|15750.6|15743.6|15749.1|15742.1|0
1683234600000|2023-05-04 21:10:00|15750.2|15743.2|15749.8|15742.8|15750.9|15743.9|15749.8|15742.8|0
1683234900000|2023-05-04 21:15:00|15749.3|15742.3|15750.9|15743.9|15750.9|15743.9|15747|15740|0
1683235200000|2023-05-04 21:20:00|15750.7|15743.7|15752.4|15745.4|15753.8|15746.8|15748.3|15741.3|0
1683235500000|2023-05-04 21:25:00|15753.7|15746.7|15756.7|15749.7|15756.7|15749.7|15751.1|15744.1|0
1683235800000|2023-05-04 21:30:00|15756.6|15749.6|15757.6|15750.6|15757.9|15750.9|15755.4|15748.4|0
1683236100000|2023-05-04 21:35:00|15757.9|15750.9|15758.3|15751.3|15759.9|15752.9|15757.9|15750.9|0
1683236400000|2023-05-04 21:40:00|15758|15751|15755.7|15748.7|15758.9|15751.9|15755.3|15748.3|0
1683236700000|2023-05-04 21:45:00|15755.8|15748.8|15756|15749|15756.3|15749.3|15753|15746|0
1683237000000|2023-05-04 21:50:00|15755.9|15748.9|15756.1|15749.1|15757.8|15750.8|15754|15747|0
1683237300000|2023-05-04 21:55:00|15756.6|15749.6|15757|15750|15757|15750|15755.8|15748.8|0
1683237600000|2023-05-04 22:00:00|15759|15752|15764.2|15757.2|15764.2|15757.2|15757|15750|0
1683237900000|2023-05-04 22:05:00|15763.6|15756.6|15768.9|15761.9|15770.2|15763.2|15760.8|15753.8|0
1683238200000|2023-05-04 22:10:00|15768.5|15761.5|15777.1|15770.1|15779.3|15772.3|15768.2|15761.2|0
1683238500000|2023-05-04 22:15:00|15776.4|15769.4|15781.9|15774.9|15782.6|15775.6|15773.6|15766.6|0
1683238800000|2023-05-04 22:20:00|15781.2|15774.2|15779.2|15772.2|15786.3|15779.3|15778.5|15771.5|0
1683239100000|2023-05-04 22:25:00|15778.5|15771.5|15782|15775|15782.5|15775.5|15777.8|15770.8|0
1683239400000|2023-05-04 22:30:00|15782.3|15775.3|15777.1|15770.1|15783.3|15776.3|15775|15768|0
1683239700000|2023-05-04 22:35:00|15777.8|15770.8|15776|15769|15779.1|15772.1|15775.7|15768.7|0
1683240000000|2023-05-04 22:40:00|15776.4|15769.4|15781.6|15774.6|15782.3|15775.3|15775.7|15768.7|0
1683240300000|2023-05-04 22:45:00|15783|15776|15779.5|15772.5|15783|15776|15777.5|15770.5|0
1683240600000|2023-05-04 22:50:00|15780.2|15773.2|15783.2|15776.2|15783.6|15776.6|15779.5|15772.5|0
1683240900000|2023-05-04 22:55:00|15782.9|15775.9|15789.2|15782.2|15789.4|15782.4|15780.9|15773.9|0
1683241200000|2023-05-04 23:00:00|15789.4|15782.4|15785|15778|15790.1|15783.1|15783.6|15776.6|0
1683241500000|2023-05-04 23:05:00|15785.6|15778.6|15784.7|15777.7|15786.3|15779.3|15784.3|15777.3|0
1683241800000|2023-05-04 23:10:00|15784|15777|15783.2|15776.2|15784.7|15777.7|15783|15776|0
1683242100000|2023-05-04 23:15:00|15783.8|15776.8|15784.4|15777.4|15784.5|15777.5|15782.5|15775.5|0
1683242400000|2023-05-04 23:20:00|15784.1|15777.1|15784.4|15777.4|15787.2|15780.2|15783.8|15776.8|0
1683242700000|2023-05-04 23:25:00|15784.7|15777.7|15791.2|15784.2|15791.9|15784.9|15784.7|15777.7|0
1683243000000|2023-05-04 23:30:00|15791.8|15784.8|15790.7|15783.7|15792.7|15785.7|15790.1|15783.1|0
1683243300000|2023-05-04 23:35:00|15790|15783|15789.9|15782.9|15792.4|15785.4|15789.9|15782.9|0
1683243600000|2023-05-04 23:40:00|15792|15785|15790|15783|15794|15787|15790|15783|0
1683243900000|2023-05-04 23:45:00|15789.9|15782.9|15790.5|15783.5|15791.9|15784.9|15789.6|15782.6|0
1683244200000|2023-05-04 23:50:00|15791.2|15784.2|15788.8|15781.8|15791.2|15784.2|15788.1|15781.1|0
1683244500000|2023-05-04 23:55:00|15788.1|15781.1|15786|15779|15788.8|15781.8|15784.7|15777.7|0
1683244800000|2023-05-05 00:00:00|15786.7|15779.7|15785|15778|15787.4|15780.4|15782.9|15775.9|0
1683245100000|2023-05-05 00:05:00|15784.3|15777.3|15780.6|15773.6|15785.3|15778.3|15780.6|15773.6|0
1683245400000|2023-05-05 00:10:00|15779.3|15772.3|15777.6|15770.6|15779.3|15772.3|15774.2|15767.2|0
1683245700000|2023-05-05 00:15:00|15778.3|15771.3|15772.4|15767.4|15785.9|15780.9|15772.4|15767.4|116
1683246000000|2023-05-05 00:20:00|15771.9|15766.9|15768.9|15763.9|15772.4|15767.4|15766.4|15761.4|28
1683246300000|2023-05-05 00:25:00|15769.4|15764.4|15775.4|15770.4|15775.9|15770.9|15769.4|15764.4|10
1683246600000|2023-05-05 00:30:00|15775.9|15770.9|15779.4|15774.4|15781.9|15776.9|15775.9|15770.9|47
1683246900000|2023-05-05 00:35:00|15778.9|15773.9|15778.4|15773.4|15779.9|15774.9|15774.9|15769.9|11
1683247200000|2023-05-05 00:40:00|15778.9|15773.9|15787.9|15782.9|15787.9|15782.9|15775.9|15770.9|8
1683247500000|2023-05-05 00:45:00|15788.4|15783.4|15800.4|15795.4|15801.9|15796.9|15787.4|15782.4|63
1683247800000|2023-05-05 00:50:00|15800.9|15795.9|15795.9|15790.9|15801.4|15796.4|15795.4|15790.4|7
1683248100000|2023-05-05 00:55:00|15795.4|15790.4|15789.4|15784.4|15795.4|15790.4|15787.4|15782.4|11
1683248400000|2023-05-05 01:00:00|15789.9|15784.9|15785.4|15780.4|15791.9|15786.9|15784.9|15779.9|27
1683248700000|2023-05-05 01:05:00|15784.9|15779.9|15789.4|15784.4|15789.4|15784.4|15783.4|15778.4|4
1683249000000|2023-05-05 01:10:00|15789.9|15784.9|15792.4|15787.4|15794.4|15789.4|15789.9|15784.9|7
1683249300000|2023-05-05 01:15:00|15792.9|15787.9|15788.4|15783.4|15794.4|15789.4|15788.4|15783.4|8
1683249600000|2023-05-05 01:20:00|15788.9|15783.9|15791.4|15786.4|15793.4|15788.4|15787.4|15782.4|4
1683249900000|2023-05-05 01:25:00|15790.9|15785.9|15789.9|15784.9|15792.9|15787.9|15788.9|15783.9|5
1683250200000|2023-05-05 01:30:00|15789.4|15784.4|15789.9|15784.9|15797.9|15792.9|15788.9|15783.9|6
1683250500000|2023-05-05 01:35:00|15789.4|15784.4|15795.4|15790.4|15796.4|15791.4|15788.9|15783.9|4
1683250800000|2023-05-05 01:40:00|15795.9|15790.9|15796.9|15791.9|15797.9|15792.9|15793.9|15788.9|6
1683251100000|2023-05-05 01:45:00|15796.4|15791.4|15791.9|15786.9|15796.4|15791.4|15785.9|15780.9|4
1683251400000|2023-05-05 01:50:00|15790.4|15785.4|15792.4|15787.4|15794.9|15789.9|15788.4|15783.4|14
1683251700000|2023-05-05 01:55:00|15792.9|15787.9|15798.4|15793.4|15798.4|15793.4|15792.9|15787.9|12
1683252000000|2023-05-05 02:00:00|15798.9|15793.9|15796.4|15791.4|15798.9|15793.9|15794.9|15789.9|3
1683252300000|2023-05-05 02:05:00|15795.9|15790.9|15794.4|15789.4|15797.4|15792.4|15794.4|15789.4|1
1683252600000|2023-05-05 02:10:00|15793.9|15788.9|15791.9|15786.9|15794.4|15789.4|15788.9|15783.9|4
1683252900000|2023-05-05 02:15:00|15791.4|15786.4|15787.4|15782.4|15791.9|15786.9|15785.9|15780.9|6
1683253200000|2023-05-05 02:20:00|15787.9|15782.9|15783.9|15778.9|15787.9|15782.9|15781.9|15776.9|10
1683253500000|2023-05-05 02:25:00|15783.4|15778.4|15781.9|15776.9|15786.9|15781.9|15780.4|15775.4|7
1683253800000|2023-05-05 02:30:00|15781.4|15776.4|15782.9|15777.9|15783.4|15778.4|15776.4|15771.4|16
1683254100000|2023-05-05 02:35:00|15783.4|15778.4|15782.9|15777.9|15786.9|15781.9|15782.4|15777.4|3
1683254400000|2023-05-05 02:40:00|15783.4|15778.4|15787.9|15782.9|15788.4|15783.4|15781.9|15776.9|3
1683254700000|2023-05-05 02:45:00|15788.4|15783.4|15800.9|15795.9|15802.4|15797.4|15788.4|15783.4|12
1683255000000|2023-05-05 02:50:00|15801.4|15796.4|15801.9|15796.9|15802.4|15797.4|15797.9|15792.9|7
1683255300000|2023-05-05 02:55:00|15801.4|15796.4|15795.9|15790.9|15801.4|15796.4|15793.9|15788.9|11
1683255600000|2023-05-05 03:00:00|15796.4|15791.4|15795.4|15790.4|15798.4|15793.4|15793.4|15788.4|7
1683255900000|2023-05-05 03:05:00|15794.9|15789.9|15793.4|15788.4|15796.4|15791.4|15793.4|15788.4|3
1683256200000|2023-05-05 03:10:00|15792.9|15787.9|15789.4|15784.4|15794.4|15789.4|15788.9|15783.9|9
1683256500000|2023-05-05 03:15:00|15789.9|15784.9|15796.4|15791.4|15796.9|15791.9|15789.9|15784.9|11
1683256800000|2023-05-05 03:20:00|15795.9|15790.9|15794.9|15789.9|15795.9|15790.9|15792.4|15787.4|4
1683257100000|2023-05-05 03:25:00|15794.4|15789.4|15793.4|15788.4|15794.4|15789.4|15791.4|15786.4|6
1683257400000|2023-05-05 03:30:00|15793.9|15788.9|15797.4|15792.4|15798.9|15793.9|15793.9|15788.9|7
1683257700000|2023-05-05 03:35:00|15797.9|15792.9|15797.4|15792.4|15797.9|15792.9|15795.9|15790.9|1
1683258000000|2023-05-05 03:40:00|15797.9|15792.9|15799.4|15794.4|15799.4|15794.4|15797.9|15792.9|0
1683258300000|2023-05-05 03:45:00|15799.9|15794.9|15801.4|15796.4|15805.9|15800.9|15799.9|15794.9|11
1683258600000|2023-05-05 03:50:00|15800.9|15795.9|15804.4|15799.4|15804.4|15799.4|15799.9|15794.9|4
1683258900000|2023-05-05 03:55:00|15803.9|15798.9|15803.9|15798.9|15804.9|15799.9|15802.4|15797.4|4
1683259200000|2023-05-05 04:00:00|15804.4|15799.4|15803.4|15798.4|15804.4|15799.4|15801.4|15796.4|0
1683259500000|2023-05-05 04:05:00|15803.9|15798.9|15802.4|15797.4|15803.9|15798.9|15801.9|15796.9|1
1683259800000|2023-05-05 04:10:00|15801.9|15796.9|15801.4|15796.4|15802.4|15797.4|15800.4|15795.4|2
1683260100000|2023-05-05 04:15:00|15800.9|15795.9|15799.9|15794.9|15800.9|15795.9|15796.4|15791.4|9
1683260400000|2023-05-05 04:20:00|15800.4|15795.4|15802.4|15797.4|15802.4|15797.4|15797.4|15792.4|8
1683260700000|2023-05-05 04:25:00|15801.9|15796.9|15799.9|15794.9|15802.4|15797.4|15798.9|15793.9|0
1683261000000|2023-05-05 04:30:00|15799.4|15794.4|15800.4|15795.4|15801.9|15796.9|15798.4|15793.4|2
1683261300000|2023-05-05 04:35:00|15800.9|15795.9|15802.4|15797.4|15802.4|15797.4|15800.4|15795.4|2
1683261600000|2023-05-05 04:40:00|15802.9|15797.9|15799.4|15794.4|15803.9|15798.9|15798.9|15793.9|8
1683261900000|2023-05-05 04:45:00|15798.9|15793.9|15798.4|15793.4|15800.9|15795.9|15797.9|15792.9|3
1683262200000|2023-05-05 04:50:00|15798.9|15793.9|15796.4|15791.4|15800.4|15795.4|15795.4|15790.4|16
1683262500000|2023-05-05 04:55:00|15796.9|15791.9|15797.4|15792.4|15800.4|15795.4|15795.9|15790.9|20
1683262800000|2023-05-05 05:00:00|15796.9|15791.9|15795.9|15790.9|15800.4|15795.4|15795.9|15790.9|16
1683263100000|2023-05-05 05:05:00|15795.4|15790.4|15795.4|15790.4|15797.4|15792.4|15793.4|15788.4|15
1683263400000|2023-05-05 05:10:00|15794.9|15789.9|15795.9|15790.9|15796.9|15791.9|15794.4|15789.4|4
1683263700000|2023-05-05 05:15:00|15796.4|15791.4|15794.9|15789.9|15797.4|15792.4|15789.4|15784.4|40
1683264000000|2023-05-05 05:20:00|15794.4|15789.4|15796.4|15791.4|15796.9|15791.9|15794.4|15789.4|13
1683264300000|2023-05-05 05:25:00|15795.9|15790.9|15793.9|15788.9|15795.9|15790.9|15792.9|15787.9|1
1683264600000|2023-05-05 05:30:00|15794.4|15789.4|15796.9|15791.9|15797.4|15792.4|15794.4|15789.4|8
1683264900000|2023-05-05 05:35:00|15797.4|15792.4|15792.4|15787.4|15797.4|15792.4|15789.9|15784.9|11
1683265200000|2023-05-05 05:40:00|15791.9|15786.9|15784.9|15779.9|15792.9|15787.9|15784.4|15779.4|27
1683265500000|2023-05-05 05:45:00|15785.4|15780.4|15786.4|15781.4|15786.9|15781.9|15782.4|15777.4|16
1683265800000|2023-05-05 05:50:00|15785.9|15780.9|15781.4|15776.4|15786.4|15781.4|15781.4|15776.4|23
1683266100000|2023-05-05 05:55:00|15779.9|15774.9|15780.4|15775.4|15782.9|15777.9|15779.4|15774.4|53
1683266400000|2023-05-05 06:00:00|15779.3|15776.5|15776.3|15773.5|15783.3|15780.5|15769.3|15766.5|390
1683266700000|2023-05-05 06:05:00|15776.8|15774|15785.3|15782.5|15785.3|15782.5|15770.8|15768|196
1683267000000|2023-05-05 06:10:00|15785.8|15783|15784.3|15781.5|15791.8|15789|15783.3|15780.5|295
1683267300000|2023-05-05 06:15:00|15784.8|15782|15786.3|15783.5|15791.3|15788.5|15779.3|15776.5|234
1683267600000|2023-05-05 06:20:00|15786.8|15784|15775.8|15773|15788.3|15785.5|15774.8|15772|190
1683267900000|2023-05-05 06:25:00|15776.3|15773.5|15786.3|15783.5|15788.3|15785.5|15776.3|15773.5|116
1683268200000|2023-05-05 06:30:00|15787.3|15784.5|15795.3|15792.5|15795.8|15793|15784.8|15782|219
1683268500000|2023-05-05 06:35:00|15794.8|15792|15795.3|15792.5|15798.8|15796|15790.3|15787.5|267
1683268800000|2023-05-05 06:40:00|15794.8|15792|15794.3|15791.5|15799.3|15796.5|15792.8|15790|100
1683269100000|2023-05-05 06:45:00|15794.8|15792|15800.8|15798|15802.3|15799.5|15792.8|15790|257
1683269400000|2023-05-05 06:50:00|15800.3|15797.5|15800.8|15798|15801.8|15799|15795.3|15792.5|213
1683269700000|2023-05-05 06:55:00|15800.3|15797.5|15808.3|15805.5|15814.3|15811.5|15799.3|15796.5|475
1683270000000|2023-05-05 07:00:00|15807.6|15806.2|15822.6|15821.2|15834.1|15832.7|15807.6|15806.2|2318
1683270300000|2023-05-05 07:05:00|15821.6|15820.2|15795.6|15794.2|15836.6|15835.2|15792.6|15791.2|1792
1683270600000|2023-05-05 07:10:00|15795.1|15793.7|15801.6|15800.2|15809.6|15808.2|15793.6|15792.2|880
1683270900000|2023-05-05 07:15:00|15801.1|15799.7|15807.1|15805.7|15815.6|15814.2|15798.1|15796.7|667
1683271200000|2023-05-05 07:20:00|15806.6|15805.2|15832.1|15830.7|15833.1|15831.7|15802.1|15800.7|905
1683271500000|2023-05-05 07:25:00|15831.1|15829.7|15820.1|15818.7|15841.6|15840.2|15811.1|15809.7|953
1683271800000|2023-05-05 07:30:00|15820.6|15819.2|15803.1|15801.7|15834.1|15832.7|15801.1|15799.7|846
1683272100000|2023-05-05 07:35:00|15804.6|15803.2|15786.1|15784.7|15814.1|15812.7|15786.1|15784.7|558
1683272400000|2023-05-05 07:40:00|15785.6|15784.2|15792.1|15790.7|15795.1|15793.7|15781.1|15779.7|555
1683272700000|2023-05-05 07:45:00|15792.6|15791.2|15785.1|15783.7|15800.6|15799.2|15784.6|15783.2|335
1683273000000|2023-05-05 07:50:00|15785.6|15784.2|15793.1|15791.7|15795.6|15794.2|15778.1|15776.7|492
1683273300000|2023-05-05 07:55:00|15793.6|15792.2|15780.6|15779.2|15795.6|15794.2|15777.1|15775.7|423
1683273600000|2023-05-05 08:00:00|15781.1|15779.7|15772.6|15771.2|15788.1|15786.7|15770.6|15769.2|586
1683273900000|2023-05-05 08:05:00|15773.1|15771.7|15771.6|15770.2|15784.1|15782.7|15771.6|15770.2|323
1683274200000|2023-05-05 08:10:00|15772.1|15770.7|15776.1|15774.7|15779.1|15777.7|15761.1|15759.7|605
1683274500000|2023-05-05 08:15:00|15775.6|15774.2|15763.6|15762.2|15776.1|15774.7|15755.1|15753.7|487
1683274800000|2023-05-05 08:20:00|15764.1|15762.7|15759.3|15757.9|15764.1|15762.7|15751.1|15749.7|641
1683275100000|2023-05-05 08:25:00|15758.8|15757.4|15769.9|15768.5|15770.4|15769|15756.8|15755.4|820
1683275400000|2023-05-05 08:30:00|15769.4|15768|15775.9|15774.5|15782.4|15781|15764.9|15763.5|851
1683275700000|2023-05-05 08:35:00|15775.4|15774|15774.4|15773|15777.4|15776|15767.4|15766|375
1683276000000|2023-05-05 08:40:00|15773.9|15772.5|15782.9|15781.5|15783.4|15782|15770.4|15769|396
1683276300000|2023-05-05 08:45:00|15783.4|15782|15805.9|15804.5|15807.4|15806|15782.9|15781.5|767
1683276600000|2023-05-05 08:50:00|15806.4|15805|15846.9|15845.5|15861.9|15860.5|15805.9|15804.5|2051
1683276900000|2023-05-05 08:55:00|15846.4|15845|15862.4|15861|15868.4|15867|15846.4|15845|1362
1683277200000|2023-05-05 09:00:00|15862.9|15861.5|15841.9|15840.5|15869.9|15868.5|15839.4|15838|1385
1683277500000|2023-05-05 09:05:00|15841.4|15840|15845.9|15844.5|15846.9|15845.5|15833.4|15832|682
1683277800000|2023-05-05 09:10:00|15845.4|15844|15836.9|15835.5|15858.4|15857|15834.9|15833.5|639
1683278100000|2023-05-05 09:15:00|15837.4|15836|15834.4|15833|15844.9|15843.5|15829.4|15828|457
1683278400000|2023-05-05 09:20:00|15834.9|15833.5|15835.9|15834.5|15836.4|15835|15823.9|15822.5|447
1683278700000|2023-05-05 09:25:00|15836.4|15835|15841.9|15840.5|15841.9|15840.5|15830.9|15829.5|381
1683279000000|2023-05-05 09:30:00|15842.4|15841|15836.9|15835.5|15845.4|15844|15828.4|15827|351
1683279300000|2023-05-05 09:35:00|15837.4|15836|15837.4|15836|15843.9|15842.5|15830.4|15829|362
1683279600000|2023-05-05 09:40:00|15838.4|15837|15851.9|15850.5|15852.9|15851.5|15836.4|15835|356
1683279900000|2023-05-05 09:45:00|15851.4|15850|15849.4|15848|15854.4|15853|15845.9|15844.5|324
1683280200000|2023-05-05 09:50:00|15849.9|15848.5|15853.9|15852.5|15858.4|15857|15848.4|15847|537
1683280500000|2023-05-05 09:55:00|15854.4|15853|15856.9|15855.5|15861.9|15860.5|15852.4|15851|426
1683280800000|2023-05-05 10:00:00|15856.4|15855|15854.9|15853.5|15869.9|15868.5|15854.4|15853|847
1683281100000|2023-05-05 10:05:00|15854.4|15853|15854.4|15853|15862.4|15861|15844.4|15843|946
1683281400000|2023-05-05 10:10:00|15855.4|15854|15863.4|15862|15864.4|15863|15851.4|15850|296
1683281700000|2023-05-05 10:15:00|15862.9|15861.5|15864.4|15863|15867.9|15866.5|15857.9|15856.5|473
1683282000000|2023-05-05 10:20:00|15864.9|15863.5|15866.4|15865|15868.4|15867|15863.4|15862|358
1683282300000|2023-05-05 10:25:00|15865.9|15864.5|15870.9|15869.5|15870.9|15869.5|15862.4|15861|369
1683282600000|2023-05-05 10:30:00|15871.4|15870|15866.4|15865|15876.4|15875|15866.4|15865|357
1683282900000|2023-05-05 10:35:00|15865.9|15864.5|15863.4|15862|15867.4|15866|15856.4|15855|436
1683283200000|2023-05-05 10:40:00|15863.9|15862.5|15855.9|15854.5|15867.4|15866|15852.4|15851|377
1683283500000|2023-05-05 10:45:00|15855.4|15854|15855.9|15854.5|15856.9|15855.5|15849.4|15848|281
1683283800000|2023-05-05 10:50:00|15856.4|15855|15834.4|15833|15856.4|15855|15834.4|15833|295
1683284100000|2023-05-05 10:55:00|15834.9|15833.5|15842.9|15841.5|15844.4|15843|15834.4|15833|341
1683284400000|2023-05-05 11:00:00|15843.4|15842|15838.4|15837|15845.4|15844|15835.9|15834.5|791
1683284700000|2023-05-05 11:05:00|15838.9|15837.5|15849.4|15848|15853.9|15852.5|15838.4|15837|307
1683285000000|2023-05-05 11:10:00|15848.9|15847.5|15860.9|15859.5|15862.9|15861.5|15847.4|15846|274
1683285300000|2023-05-05 11:15:00|15860.4|15859|15863.9|15862.5|15865.9|15864.5|15858.9|15857.5|232
1683285600000|2023-05-05 11:20:00|15864.4|15863|15863.9|15862.5|15866.4|15865|15860.9|15859.5|251
1683285900000|2023-05-05 11:25:00|15863.4|15862|15874.4|15873|15874.9|15873.5|15861.9|15860.5|296
1683286200000|2023-05-05 11:30:00|15875.4|15874|15877.4|15876|15879.4|15878|15872.9|15871.5|434
1683286500000|2023-05-05 11:35:00|15876.9|15875.5|15869.4|15868|15877.9|15876.5|15867.4|15866|318
1683286800000|2023-05-05 11:40:00|15869.5|15868.1|15866.5|15865.1|15870|15868.6|15863.5|15862.1|261
1683287100000|2023-05-05 11:45:00|15865.5|15864.1|15858|15856.6|15868.5|15867.1|15856.5|15855.1|271
1683287400000|2023-05-05 11:50:00|15857.5|15856.1|15864.5|15863.1|15867.5|15866.1|15857.5|15856.1|222
1683287700000|2023-05-05 11:55:00|15865|15863.6|15875.5|15874.1|15875.5|15874.1|15864|15862.6|235
1683288000000|2023-05-05 12:00:00|15875|15873.6|15871|15869.6|15877.5|15876.1|15871|15869.6|243
1683288300000|2023-05-05 12:05:00|15871.5|15870.1|15869.5|15868.1|15873.5|15872.1|15865|15863.6|233
1683288600000|2023-05-05 12:10:00|15867.5|15866.1|15859|15857.6|15869.5|15868.1|15857.5|15856.1|225
1683288900000|2023-05-05 12:15:00|15858.5|15857.1|15853.5|15852.1|15859.5|15858.1|15852.5|15851.1|235
1683289200000|2023-05-05 12:20:00|15854|15852.6|15858.5|15857.1|15859|15857.6|15853|15851.6|276
1683289500000|2023-05-05 12:25:00|15859|15857.6|15854.5|15853.1|15860.5|15859.1|15849.5|15848.1|373
1683289800000|2023-05-05 12:30:00|15855.5|15854.1|15847|15845.6|15862|15860.6|15833.5|15832.1|1097
1683290100000|2023-05-05 12:35:00|15847.5|15846.1|15859|15857.6|15868.5|15867.1|15844|15842.6|608
1683290400000|2023-05-05 12:40:00|15858.5|15857.1|15873.5|15872.1|15885|15883.6|15858|15856.6|774
1683290700000|2023-05-05 12:45:00|15873|15871.6|15870.5|15869.1|15886.5|15885.1|15868.5|15867.1|557
1683291000000|2023-05-05 12:50:00|15871.5|15870.1|15880.5|15879.1|15883.5|15882.1|15869|15867.6|316
1683291300000|2023-05-05 12:55:00|15881|15879.6|15869.5|15868.1|15883|15881.6|15864.5|15863.1|365
1683291600000|2023-05-05 13:00:00|15869|15867.6|15868.5|15867.1|15879|15877.6|15867|15865.6|219
1683291900000|2023-05-05 13:05:00|15868|15866.6|15872|15870.6|15875.5|15874.1|15867.5|15866.1|163
1683292200000|2023-05-05 13:10:00|15872.5|15871.1|15878|15876.6|15882|15880.6|15870|15868.6|423
1683292500000|2023-05-05 13:15:00|15878.5|15877.1|15891.5|15890.1|15893.5|15892.1|15878.5|15877.1|579
1683292800000|2023-05-05 13:20:00|15891|15889.6|15890|15888.6|15892.5|15891.1|15885.5|15884.1|259
1683293100000|2023-05-05 13:25:00|15890.5|15889.1|15896.5|15895.1|15898.5|15897.1|15886.5|15885.1|347
1683293400000|2023-05-05 13:30:00|15897|15895.6|15901.5|15900.1|15911.5|15910.1|15894|15892.6|1201
1683293700000|2023-05-05 13:35:00|15902|15900.6|15899|15897.6|15904.5|15903.1|15891.5|15890.1|615
1683294000000|2023-05-05 13:40:00|15899.5|15898.1|15910.5|15909.1|15912.5|15911.1|15899.5|15898.1|648
1683294300000|2023-05-05 13:45:00|15911|15909.6|15915.5|15914.1|15916.5|15915.1|15908.5|15907.1|652
1683294600000|2023-05-05 13:50:00|15916|15914.6|15897|15895.6|15916.5|15915.1|15893|15891.6|655
1683294900000|2023-05-05 13:55:00|15896.5|15895.1|15898.5|15897.1|15902.5|15901.1|15893|15891.6|445
1683295200000|2023-05-05 14:00:00|15899.5|15898.1|15898.5|15897.1|15902.5|15901.1|15886.5|15885.1|525
1683295500000|2023-05-05 14:05:00|15898|15896.6|15907|15905.6|15909|15907.6|15896.5|15895.1|478
1683295800000|2023-05-05 14:10:00|15907.4|15906|15913.9|15912.5|15919.4|15918|15905.4|15904|793
1683296100000|2023-05-05 14:15:00|15913.4|15912|15922.9|15921.5|15924.9|15923.5|15910.9|15909.5|667
1683296400000|2023-05-05 14:20:00|15923.4|15922|15914.9|15913.5|15927.9|15926.5|15911.9|15910.5|765
1683296700000|2023-05-05 14:25:00|15913.9|15912.5|15915.9|15914.5|15918.9|15917.5|15909.9|15908.5|655
1683297000000|2023-05-05 14:30:00|15916.4|15915|15920.4|15919|15923.4|15922|15914.9|15913.5|464
1683297300000|2023-05-05 14:35:00|15919.9|15918.5|15928.9|15927.5|15929.9|15928.5|15916.9|15915.5|622
1683297600000|2023-05-05 14:40:00|15929.4|15928|15928.9|15927.5|15932.4|15931|15919.9|15918.5|729
1683297900000|2023-05-05 14:45:00|15928.4|15927|15929.9|15928.5|15930.4|15929|15922.9|15921.5|460
1683298200000|2023-05-05 14:50:00|15930.9|15929.5|15936.9|15935.5|15942.4|15941|15930.9|15929.5|838
1683298500000|2023-05-05 14:55:00|15937.4|15936|15944.9|15943.5|15944.9|15943.5|15934.9|15933.5|558
1683298800000|2023-05-05 15:00:00|15944.4|15943|15955.4|15954|15955.4|15954|15943.4|15942|933
1683299100000|2023-05-05 15:05:00|15954.9|15953.5|15942.9|15941.5|15960.9|15959.5|15941.9|15940.5|1126
1683299400000|2023-05-05 15:10:00|15943.4|15942|15950.4|15949|15951.9|15950.5|15937.9|15936.5|621
1683299700000|2023-05-05 15:15:00|15950.9|15949.5|15947.9|15946.5|15955.4|15954|15944.9|15943.5|587
1683300000000|2023-05-05 15:20:00|15947.4|15946|15954.9|15953.5|15954.9|15953.5|15947.4|15946|533
1683300300000|2023-05-05 15:25:00|15955.4|15954|15959.9|15958.5|15961.4|15960|15951.9|15950.5|1232
1683300600000|2023-05-05 15:30:00|15960.9|15959.5|15965.6|15962.8|15966.6|15963.8|15954.6|15951.8|1554
1683300900000|2023-05-05 15:35:00|15965.1|15962.3|15959.6|15956.8|15965.1|15962.3|15957.6|15954.8|858
1683301200000|2023-05-05 15:40:00|15960.1|15957.3|15954.1|15951.3|15960.6|15957.8|15951.6|15948.8|747
1683301500000|2023-05-05 15:45:00|15953.6|15950.8|15957.6|15954.8|15960.1|15957.3|15953.6|15950.8|326
1683301800000|2023-05-05 15:50:00|15958.6|15955.8|15955.6|15952.8|15960.6|15957.8|15955.1|15952.3|166
1683302100000|2023-05-05 15:55:00|15955.1|15952.3|15956.6|15953.8|15956.6|15953.8|15951.1|15948.3|232
1683302400000|2023-05-05 16:00:00|15956.1|15953.3|15957.6|15954.8|15961.1|15958.3|15955.6|15952.8|339
1683302700000|2023-05-05 16:05:00|15956.6|15953.8|15955.6|15952.8|15959.6|15956.8|15953.6|15950.8|216
1683303000000|2023-05-05 16:10:00|15955.1|15952.3|15951.6|15948.8|15958.1|15955.3|15951.1|15948.3|203
1683303300000|2023-05-05 16:15:00|15951.1|15948.3|15952.6|15949.8|15957.1|15954.3|15949.6|15946.8|215
1683303600000|2023-05-05 16:20:00|15953.1|15950.3|15963.1|15960.3|15963.6|15960.8|15952.6|15949.8|145
1683303900000|2023-05-05 16:25:00|15962.6|15959.8|15957.6|15954.8|15963.6|15960.8|15956.6|15953.8|168
1683304200000|2023-05-05 16:30:00|15957.1|15954.3|15960.6|15957.8|15960.6|15957.8|15955.6|15952.8|72
1683304500000|2023-05-05 16:35:00|15960.1|15957.3|15958.1|15955.3|15960.6|15957.8|15956.1|15953.3|63
1683304800000|2023-05-05 16:40:00|15957.6|15954.8|15955.6|15952.8|15962.6|15959.8|15955.6|15952.8|60
1683305100000|2023-05-05 16:45:00|15954.6|15951.8|15950.1|15947.3|15956.6|15953.8|15946.6|15943.8|188
1683305400000|2023-05-05 16:50:00|15949.6|15946.8|15956.6|15953.8|15957.6|15954.8|15949.6|15946.8|58
1683305700000|2023-05-05 16:55:00|15957.1|15954.3|15960.6|15957.8|15962.1|15959.3|15953.6|15950.8|139
1683306000000|2023-05-05 17:00:00|15961.1|15958.3|15961.6|15958.8|15963.6|15960.8|15960.6|15957.8|94
1683306300000|2023-05-05 17:05:00|15960.6|15957.8|15962.1|15959.3|15963.6|15960.8|15959.6|15956.8|118
1683306600000|2023-05-05 17:10:00|15962.6|15959.8|15962.1|15959.3|15965.6|15962.8|15961.6|15958.8|100
1683306900000|2023-05-05 17:15:00|15961.6|15958.8|15959.6|15956.8|15963.1|15960.3|15958.1|15955.3|77
1683307200000|2023-05-05 17:20:00|15960.6|15957.8|15961.6|15958.8|15962.6|15959.8|15960.6|15957.8|100
1683307500000|2023-05-05 17:25:00|15962.1|15959.3|15967.6|15964.8|15968.1|15965.3|15961.1|15958.3|147
1683307800000|2023-05-05 17:30:00|15968.1|15965.3|15966.6|15963.8|15969.6|15966.8|15963.6|15960.8|240
1683308100000|2023-05-05 17:35:00|15967.1|15964.3|15967.6|15964.8|15970.1|15967.3|15964.6|15961.8|135
1683308400000|2023-05-05 17:40:00|15968.1|15965.3|15970.6|15967.8|15970.6|15967.8|15966.6|15963.8|64
1683308700000|2023-05-05 17:45:00|15970.1|15967.3|15969.6|15966.8|15970.6|15967.8|15967.6|15964.8|83
1683309000000|2023-05-05 17:50:00|15970.1|15967.3|15968.1|15965.3|15971.6|15968.8|15967.1|15964.3|74
1683309300000|2023-05-05 17:55:00|15967.6|15964.8|15969.1|15966.3|15969.6|15966.8|15964.1|15961.3|155
1683309600000|2023-05-05 18:00:00|15969.6|15966.8|15971.1|15968.3|15971.6|15968.8|15968.6|15965.8|112
1683309900000|2023-05-05 18:05:00|15971.6|15968.8|15975.6|15972.8|15977.6|15974.8|15970.6|15967.8|258
1683310200000|2023-05-05 18:10:00|15975.1|15972.3|15977.6|15974.8|15977.6|15974.8|15974.6|15971.8|192
1683310500000|2023-05-05 18:15:00|15977.1|15974.3|15975.6|15972.8|15978.6|15975.8|15975.1|15972.3|133
1683310800000|2023-05-05 18:20:00|15974.6|15971.8|15979.1|15976.3|15979.6|15976.8|15974.6|15971.8|76
1683311100000|2023-05-05 18:25:00|15979.6|15976.8|15987.6|15984.8|15988.6|15985.8|15978.6|15975.8|229
1683311400000|2023-05-05 18:30:00|15988.1|15985.3|15989.6|15986.8|15990.6|15987.8|15987.1|15984.3|216
1683311700000|2023-05-05 18:35:00|15990.1|15987.3|15989.6|15986.8|15991.6|15988.8|15989.1|15986.3|97
1683312000000|2023-05-05 18:40:00|15990.1|15987.3|15996.1|15993.3|15996.6|15993.8|15990.1|15987.3|103
1683312300000|2023-05-05 18:45:00|15995.6|15992.8|15998.6|15995.8|15999.1|15996.3|15993.6|15990.8|178
1683312600000|2023-05-05 18:50:00|15999.1|15996.3|16000.1|15997.3|16001.1|15998.3|15997.6|15994.8|103
1683312900000|2023-05-05 18:55:00|16000.6|15997.8|15997.6|15994.8|16007.1|16004.3|15994.6|15991.8|315
1683313200000|2023-05-05 19:00:00|15998.1|15995.3|15996.6|15993.8|16000.1|15997.3|15992.6|15989.8|291
1683313500000|2023-05-05 19:05:00|15997.1|15994.3|16002.1|15999.3|16003.6|16000.8|15996.6|15993.8|86
1683313800000|2023-05-05 19:10:00|16001.6|15998.8|15996.6|15993.8|16002.6|15999.8|15996.6|15993.8|106
1683314100000|2023-05-05 19:15:00|15997.1|15994.3|15993.6|15990.8|15999.6|15996.8|15993.1|15990.3|104
1683314400000|2023-05-05 19:20:00|15994.1|15991.3|15989.1|15986.3|15994.1|15991.3|15987.6|15984.8|276
1683314700000|2023-05-05 19:25:00|15989.6|15986.8|15994.6|15991.8|15994.6|15991.8|15987.1|15984.3|120
1683315000000|2023-05-05 19:30:00|15994.1|15991.3|15990.6|15987.8|15996.6|15993.8|15988.6|15985.8|255
1683315300000|2023-05-05 19:35:00|15991.1|15988.3|15989.1|15986.3|15993.1|15990.3|15988.6|15985.8|240
1683315600000|2023-05-05 19:40:00|15988.6|15985.8|15990.1|15987.3|15991.6|15988.8|15986.6|15983.8|182
1683315900000|2023-05-05 19:45:00|15989.6|15986.8|15989.1|15986.3|15991.6|15988.8|15985.6|15982.8|118
1683316200000|2023-05-05 19:50:00|15986.6|15983.8|15982.6|15979.8|15987.6|15984.8|15978.6|15975.8|433
1683316500000|2023-05-05 19:55:00|15983.1|15980.3|15985.6|15982.8|15987.6|15984.8|15974.6|15971.8|426
1683316800000|2023-05-05 20:00:00|15990.6|15983.6|15973.3|15966.3|15992.6|15985.6|15972.1|15965.1|7
1683317100000|2023-05-05 20:05:00|15972.4|15965.4|15977.6|15970.6|15978.6|15971.6|15971.8|15964.8|0
1683317400000|2023-05-05 20:10:00|15978.6|15971.6|15983.7|15976.7|15983.7|15976.7|15976.6|15969.6|0
1683317700000|2023-05-05 20:15:00|15985.6|15978.6|15983.1|15976.1|15986.6|15979.6|15981.2|15974.2|0
1683318000000|2023-05-05 20:20:00|15983.2|15976.2|15982.2|15975.2|15984.6|15977.6|15982.2|15975.2|0
1683318300000|2023-05-05 20:25:00|15981.3|15974.3|15982.2|15975.2|15983.4|15976.4|15980.1|15973.1|0
1683318600000|2023-05-05 20:30:00|15982.8|15975.8|15981.8|15974.8|15982.8|15975.8|15980.8|15973.8|0
1683318900000|2023-05-05 20:35:00|15982.7|15975.7|15982|15975|15983.9|15976.9|15981|15974|0
1683319200000|2023-05-05 20:40:00|15979.1|15972.1|15974.7|15967.7|15979.1|15972.1|15974.7|15967.7|0
1683319500000|2023-05-05 20:45:00|15975.7|15968.7|15974.2|15967.2|15976|15969|15973.2|15966.2|0
1683319800000|2023-05-05 20:50:00|15973.3|15966.3|15978.4|15971.4|15983.1|15976.1|15970.4|15963.4|0
1683320100000|2023-05-05 20:55:00|15979.3|15972.3|15976.6|15969.6|15979.3|15972.3|15975.3|15968.3|0
1683496800000|2023-05-07 22:00:00|16000.5|15993.5|16000.7|15993.7|16002.7|15995.7|15998.8|15991.8|0
1683497100000|2023-05-07 22:05:00|16000.5|15993.5|16006.3|15999.3|16007.6|16000.6|16000.3|15993.3|0
1683497400000|2023-05-07 22:10:00|16005.3|15998.3|16009.7|16002.7|16010.8|16003.8|16004.1|15997.1|0
1683497700000|2023-05-07 22:15:00|16009.9|16002.9|16000.8|15993.8|16009.9|16002.9|15998.9|15991.9|0
1683498000000|2023-05-07 22:20:00|15999.8|15992.8|16003.5|15996.5|16004.5|15997.5|15997.8|15990.8|0
1683498300000|2023-05-07 22:25:00|16004.5|15997.5|16004.8|15997.8|16006.9|15999.9|16002.9|15995.9|0
1683498600000|2023-05-07 22:30:00|16004.9|15997.9|16003.5|15996.5|16005.8|15998.8|16001.5|15994.5|0
1683498900000|2023-05-07 22:35:00|16004.5|15997.5|15998|15991|16004.5|15997.5|15994.4|15987.4|0
1683499200000|2023-05-07 22:40:00|15998.5|15991.5|16000.6|15993.6|16001.6|15994.6|15996.5|15989.5|0
1683499500000|2023-05-07 22:45:00|15999.7|15992.7|15999.6|15992.6|16000.6|15993.6|15997.7|15990.7|0
1683499800000|2023-05-07 22:50:00|15998.7|15991.7|15998.6|15991.6|15999.6|15992.6|15995.7|15988.7|0
1683500100000|2023-05-07 22:55:00|15997.7|15990.7|15996.5|15989.5|15998.6|15991.6|15995.6|15988.6|0
1683500400000|2023-05-07 23:00:00|15995.5|15988.5|15996.4|15989.4|15997.5|15990.5|15995.5|15988.5|0
1683500700000|2023-05-07 23:05:00|15995.5|15988.5|16002.3|15995.3|16003.3|15996.3|15995.5|15988.5|0
1683501000000|2023-05-07 23:10:00|16001.8|15994.8|16004.7|15997.7|16008.2|16001.2|16001.8|15994.8|0
1683501300000|2023-05-07 23:15:00|16003.7|15996.7|15999.8|15992.8|16003.7|15996.7|15997.9|15990.9|0
1683501600000|2023-05-07 23:20:00|16000.8|15993.8|16001.7|15994.7|16002.7|15995.7|15999.8|15992.8|0
1683501900000|2023-05-07 23:25:00|16000.8|15993.8|15999.8|15992.8|16001.7|15994.7|15998.8|15991.8|0
1683502200000|2023-05-07 23:30:00|16000.8|15993.8|15996.9|15989.9|16001.8|15994.8|15996.9|15989.9|0
1683502500000|2023-05-07 23:35:00|15995.9|15988.9|15989.4|15982.4|15996.9|15989.9|15989.4|15982.4|0
1683502800000|2023-05-07 23:40:00|15988.4|15981.4|15986.3|15979.3|15989.4|15982.4|15984.5|15977.5|0
1683503100000|2023-05-07 23:45:00|15987.3|15980.3|15986.3|15979.3|15989.2|15982.2|15983.4|15976.4|0
1683503400000|2023-05-07 23:50:00|15987.2|15980.2|15985.3|15978.3|15988.2|15981.2|15984.3|15977.3|0
1683503700000|2023-05-07 23:55:00|15985.8|15978.8|15978.8|15971.8|15986.3|15979.3|15977.8|15970.8|0
1683504000000|2023-05-08 00:00:00|15977.8|15970.8|15967.3|15960.3|15977.8|15970.8|15966.3|15959.3|0
1683504300000|2023-05-08 00:05:00|15968.3|15961.3|15973.5|15966.5|15973.6|15966.6|15967.5|15960.5|0
1683504600000|2023-05-08 00:10:00|15974.5|15967.5|15982.2|15975.2|15984.2|15977.2|15973.5|15966.5|0
1683504900000|2023-05-08 00:15:00|15983.2|15976.2|15976.2|15971.2|15983.2|15977.2|15969.7|15964.7|100
1683505200000|2023-05-08 00:20:00|15976.7|15971.7|15969.2|15964.2|15976.7|15971.7|15966.2|15961.2|107
1683505500000|2023-05-08 00:25:00|15969.7|15964.7|15974.2|15969.2|15975.7|15970.7|15967.7|15962.7|46
1683505800000|2023-05-08 00:30:00|15974.7|15969.7|15976.2|15971.2|15976.2|15971.2|15971.2|15966.2|15
1683506100000|2023-05-08 00:35:00|15975.7|15970.7|15975.2|15970.2|15976.2|15971.2|15972.2|15967.2|31
1683506400000|2023-05-08 00:40:00|15974.7|15969.7|15977.2|15972.2|15977.7|15972.7|15974.2|15969.2|15
1683506700000|2023-05-08 00:45:00|15976.7|15971.7|15977.2|15972.2|15977.7|15972.7|15973.2|15968.2|8
1683507000000|2023-05-08 00:50:00|15976.7|15971.7|15970.2|15965.2|15978.2|15973.2|15969.7|15964.7|10
1683507300000|2023-05-08 00:55:00|15970.7|15965.7|15971.2|15966.2|15971.7|15966.7|15969.7|15964.7|21
1683507600000|2023-05-08 01:00:00|15971.7|15966.7|15970.7|15965.7|15975.2|15970.2|15969.7|15964.7|62
1683507900000|2023-05-08 01:05:00|15971.2|15966.2|15963.2|15958.2|15971.7|15966.7|15962.7|15957.7|22
1683508200000|2023-05-08 01:10:00|15962.7|15957.7|15965.2|15960.2|15966.2|15961.2|15962.7|15957.7|9
1683508500000|2023-05-08 01:15:00|15964.7|15959.7|15963.2|15958.2|15965.2|15960.2|15962.7|15957.7|7
1683508800000|2023-05-08 01:20:00|15963.7|15958.7|15965.7|15960.7|15967.2|15962.2|15959.2|15954.2|36
1683509100000|2023-05-08 01:25:00|15966.2|15961.2|15968.2|15963.2|15968.7|15963.7|15965.2|15960.2|5
1683509400000|2023-05-08 01:30:00|15968.7|15963.7|15978.2|15973.2|15978.2|15973.2|15968.2|15963.2|25
1683509700000|2023-05-08 01:35:00|15978.7|15973.7|15977.7|15972.7|15980.2|15975.2|15976.2|15971.2|3
1683510000000|2023-05-08 01:40:00|15977.2|15972.2|15975.7|15970.7|15979.2|15974.2|15974.2|15969.2|4
1683510300000|2023-05-08 01:45:00|15975.2|15970.2|15972.2|15967.2|15976.2|15971.2|15969.2|15964.2|16
1683510600000|2023-05-08 01:50:00|15971.7|15966.7|15967.2|15962.2|15971.7|15966.7|15967.2|15962.2|3
1683510900000|2023-05-08 01:55:00|15967.7|15962.7|15967.2|15962.2|15972.2|15967.2|15967.2|15962.2|11
1683511200000|2023-05-08 02:00:00|15967.7|15962.7|15967.7|15962.7|15969.2|15964.2|15965.7|15960.7|0
1683511500000|2023-05-08 02:05:00|15967.2|15962.2|15965.2|15960.2|15967.2|15962.2|15961.7|15956.7|5
1683511800000|2023-05-08 02:10:00|15964.7|15959.7|15966.7|15961.7|15968.2|15963.2|15964.2|15959.2|4
1683512100000|2023-05-08 02:15:00|15966.2|15961.2|15966.7|15961.7|15967.7|15962.7|15965.7|15960.7|0
1683512400000|2023-05-08 02:20:00|15967.2|15962.2|15970.2|15965.2|15970.2|15965.2|15966.2|15961.2|3
1683512700000|2023-05-08 02:25:00|15970.7|15965.7|15975.7|15970.7|15976.2|15971.2|15970.7|15965.7|8
1683513000000|2023-05-08 02:30:00|15975.2|15970.2|15974.7|15969.7|15977.2|15972.2|15973.7|15968.7|11
1683513300000|2023-05-08 02:35:00|15975.2|15970.2|15970.2|15965.2|15975.2|15970.2|15969.7|15964.7|11
1683513600000|2023-05-08 02:40:00|15970.7|15965.7|15972.2|15967.2|15972.7|15967.7|15969.2|15964.2|19
1683513900000|2023-05-08 02:45:00|15971.7|15966.7|15976.2|15971.2|15977.2|15972.2|15969.7|15964.7|14
1683514200000|2023-05-08 02:50:00|15975.7|15970.7|15976.2|15971.2|15976.7|15971.7|15974.2|15969.2|6
1683514500000|2023-05-08 02:55:00|15975.7|15970.7|15973.7|15968.7|15978.2|15973.2|15973.7|15968.7|4
1683514800000|2023-05-08 03:00:00|15974.2|15969.2|15976.2|15971.2|15976.2|15971.2|15973.7|15968.7|8
1683515100000|2023-05-08 03:05:00|15976.7|15971.7|15977.2|15972.2|15979.7|15974.7|15976.2|15971.2|16
1683515400000|2023-05-08 03:10:00|15976.7|15971.7|15977.7|15972.7|15978.2|15973.2|15975.2|15970.2|15
1683515700000|2023-05-08 03:15:00|15977.2|15972.2|15974.2|15969.2|15977.2|15972.2|15973.7|15968.7|11
1683516000000|2023-05-08 03:20:00|15973.7|15968.7|15970.7|15965.7|15974.2|15969.2|15970.7|15965.7|12
1683516300000|2023-05-08 03:25:00|15969.7|15964.7|15970.2|15965.2|15971.7|15966.7|15967.7|15962.7|15
1683516600000|2023-05-08 03:30:00|15969.7|15964.7|15968.2|15963.2|15971.7|15966.7|15967.2|15962.2|8
1683516900000|2023-05-08 03:35:00|15967.7|15962.7|15962.7|15957.7|15968.2|15963.2|15961.7|15956.7|9
1683517200000|2023-05-08 03:40:00|15962.2|15957.2|15962.2|15957.2|15963.2|15958.2|15960.7|15955.7|8
1683517500000|2023-05-08 03:45:00|15961.7|15956.7|15959.7|15954.7|15961.7|15956.7|15959.7|15954.7|2
1683517800000|2023-05-08 03:50:00|15960.2|15955.2|15959.2|15954.2|15960.7|15955.7|15958.7|15953.7|5
1683518100000|2023-05-08 03:55:00|15958.7|15953.7|15958.2|15953.2|15960.2|15955.2|15957.7|15952.7|12
1683518400000|2023-05-08 04:00:00|15957.7|15952.7|15962.7|15957.7|15963.7|15958.7|15957.7|15952.7|5
1683518700000|2023-05-08 04:05:00|15962.2|15957.2|15963.2|15958.2|15965.2|15960.2|15962.2|15957.2|7
1683519000000|2023-05-08 04:10:00|15962.7|15957.7|15963.2|15958.2|15963.7|15958.7|15962.2|15957.2|7
1683519300000|2023-05-08 04:15:00|15964.2|15959.2|15963.2|15958.2|15964.2|15959.2|15962.2|15957.2|6
1683519600000|2023-05-08 04:20:00|15963.7|15958.7|15965.2|15960.2|15966.2|15961.2|15963.2|15958.2|6
1683519900000|2023-05-08 04:25:00|15964.7|15959.7|15963.2|15958.2|15966.7|15961.7|15963.2|15958.2|18
1683520200000|2023-05-08 04:30:00|15962.7|15957.7|15965.2|15960.2|15965.2|15960.2|15961.7|15956.7|7
1683520500000|2023-05-08 04:35:00|15965.7|15960.7|15964.2|15959.2|15965.7|15960.7|15962.7|15957.7|11
1683520800000|2023-05-08 04:40:00|15963.7|15958.7|15961.2|15956.2|15964.2|15959.2|15960.7|15955.7|10
1683521100000|2023-05-08 04:45:00|15960.7|15955.7|15963.2|15958.2|15963.2|15958.2|15960.7|15955.7|3
1683521400000|2023-05-08 04:50:00|15963.7|15958.7|15963.2|15958.2|15964.2|15959.2|15962.7|15957.7|4
1683521700000|2023-05-08 04:55:00|15963.7|15958.7|15964.7|15959.7|15964.7|15959.7|15962.7|15957.7|26
1683522000000|2023-05-08 05:00:00|15964.2|15959.2|15965.7|15960.7|15967.7|15962.7|15963.2|15958.2|57
1683522300000|2023-05-08 05:05:00|15965.2|15960.2|15961.7|15956.7|15966.7|15961.7|15960.7|15955.7|67
1683522600000|2023-05-08 05:10:00|15962.7|15957.7|15963.7|15958.7|15964.2|15959.2|15961.7|15956.7|29
1683522900000|2023-05-08 05:15:00|15963.2|15958.2|15961.7|15956.7|15964.7|15959.7|15961.7|15956.7|27
1683523200000|2023-05-08 05:20:00|15962.2|15957.2|15966.2|15961.2|15966.2|15961.2|15961.7|15956.7|15
1683523500000|2023-05-08 05:25:00|15965.7|15960.7|15963.2|15958.2|15966.2|15961.2|15962.7|15957.7|6
1683523800000|2023-05-08 05:30:00|15962.7|15957.7|15967.2|15962.2|15970.2|15965.2|15960.2|15955.2|44
1683524100000|2023-05-08 05:35:00|15966.7|15961.7|15965.2|15960.2|15967.2|15962.2|15964.7|15959.7|22
1683524400000|2023-05-08 05:40:00|15964.7|15959.7|15964.7|15959.7|15966.7|15961.7|15963.7|15958.7|19
1683524700000|2023-05-08 05:45:00|15964.2|15959.2|15960.7|15955.7|15964.2|15959.2|15959.7|15954.7|36
1683525000000|2023-05-08 05:50:00|15960.2|15955.2|15956.7|15951.7|15962.7|15957.7|15956.7|15951.7|29
1683525300000|2023-05-08 05:55:00|15958.2|15953.2|15961.7|15956.7|15961.7|15956.7|15956.7|15951.7|39
1683525600000|2023-05-08 06:00:00|15960.6|15957.8|15962.6|15959.8|15963.6|15960.8|15953.1|15950.3|241
1683525900000|2023-05-08 06:05:00|15963.1|15960.3|15960.6|15957.8|15966.6|15963.8|15958.1|15955.3|180
1683526200000|2023-05-08 06:10:00|15960.1|15957.3|15955.1|15952.3|15963.1|15960.3|15953.6|15950.8|82
1683526500000|2023-05-08 06:15:00|15955.6|15952.8|15956.1|15953.3|15956.6|15953.8|15952.1|15949.3|102
1683526800000|2023-05-08 06:20:00|15956.6|15953.8|15962.1|15959.3|15962.1|15959.3|15956.1|15953.3|142
1683527100000|2023-05-08 06:25:00|15962.6|15959.8|15971.6|15968.8|15971.6|15968.8|15960.6|15957.8|214
1683527400000|2023-05-08 06:30:00|15972.1|15969.3|15965.6|15962.8|15972.1|15969.3|15962.1|15959.3|166
1683527700000|2023-05-08 06:35:00|15966.1|15963.3|15971.6|15968.8|15973.6|15970.8|15965.1|15962.3|112
1683528000000|2023-05-08 06:40:00|15971.1|15968.3|15966.1|15963.3|15971.1|15968.3|15966.1|15963.3|75
1683528300000|2023-05-08 06:45:00|15965.6|15962.8|15965.1|15962.3|15966.6|15963.8|15962.6|15959.8|136
1683528600000|2023-05-08 06:50:00|15964.6|15961.8|15960.1|15957.3|15964.6|15961.8|15960.1|15957.3|152
1683528900000|2023-05-08 06:55:00|15959.6|15956.8|15968.6|15965.8|15969.6|15966.8|15959.6|15956.8|277
1683529200000|2023-05-08 07:00:00|15967.9|15966.5|15949.4|15948|15968.4|15967|15946.4|15945|1809
1683529500000|2023-05-08 07:05:00|15949.9|15948.5|15958.9|15957.5|15962.9|15961.5|15944.4|15943|963
1683529800000|2023-05-08 07:10:00|15957.9|15956.5|15971.4|15970|15983.9|15982.5|15955.9|15954.5|960
1683530100000|2023-05-08 07:15:00|15971.9|15970.5|15975.4|15974|15975.4|15974|15957.9|15956.5|592
1683530400000|2023-05-08 07:20:00|15975.9|15974.5|15964.4|15963|15982.9|15981.5|15964.4|15963|652
1683530700000|2023-05-08 07:25:00|15963.9|15962.5|15953.4|15952|15965.9|15964.5|15948.9|15947.5|502
1683531000000|2023-05-08 07:30:00|15953.9|15952.5|15961.4|15960|15969.4|15968|15951.9|15950.5|488
1683531300000|2023-05-08 07:35:00|15960.9|15959.5|15961.4|15960|15967.4|15966|15952.4|15951|319
1683531600000|2023-05-08 07:40:00|15961.9|15960.5|15959.4|15958|15962.9|15961.5|15951.9|15950.5|230
1683531900000|2023-05-08 07:45:00|15959.9|15958.5|15970.4|15969|15975.9|15974.5|15956.4|15955|311
1683532200000|2023-05-08 07:50:00|15969.9|15968.5|15970.9|15969.5|15972.9|15971.5|15960.9|15959.5|188
1683532500000|2023-05-08 07:55:00|15971.4|15970|15971.4|15970|15974.9|15973.5|15966.4|15965|168
1683532800000|2023-05-08 08:00:00|15971.9|15970.5|15965.9|15964.5|15971.9|15970.5|15962.9|15961.5|390
1683533100000|2023-05-08 08:05:00|15966.4|15965|15969.9|15968.5|15976.9|15975.5|15965.9|15964.5|238
1683533400000|2023-05-08 08:10:00|15969.4|15968|15981.4|15980|15982.9|15981.5|15967.9|15966.5|292
1683533700000|2023-05-08 08:15:00|15980.9|15979.5|15974.4|15973|15982.9|15981.5|15967.9|15966.5|333
1683534000000|2023-05-08 08:20:00|15974.9|15973.5|15974.4|15973|15978.9|15977.5|15971.9|15970.5|193
1683534300000|2023-05-08 08:25:00|15974.9|15973.5|15982.9|15981.5|15984.4|15983|15973.9|15972.5|325
1683534600000|2023-05-08 08:30:00|15982.4|15981|15971.9|15970.5|15986.4|15985|15971.9|15970.5|327
1683534900000|2023-05-08 08:35:00|15972.4|15971|15971.9|15970.5|15973.4|15972|15968.4|15967|176
1683535200000|2023-05-08 08:40:00|15971.4|15970|15967.9|15966.5|15976.9|15975.5|15961.9|15960.5|309
1683535500000|2023-05-08 08:45:00|15968.4|15967|15975.9|15974.5|15976.4|15975|15965.9|15964.5|153
1683535800000|2023-05-08 08:50:00|15975.4|15974|15956.4|15955|15976.9|15975.5|15955.4|15954|291
1683536100000|2023-05-08 08:55:00|15956.9|15955.5|15956.9|15955.5|15960.4|15959|15951.9|15950.5|249
1683536400000|2023-05-08 09:00:00|15956.4|15955|15960.4|15959|15964.9|15963.5|15953.9|15952.5|264
1683536700000|2023-05-08 09:05:00|15960.9|15959.5|15964.9|15963.5|15966.9|15965.5|15960.4|15959|417
1683537000000|2023-05-08 09:10:00|15965.4|15964|15967.9|15966.5|15968.4|15967|15960.4|15959|183
1683537300000|2023-05-08 09:15:00|15967.4|15966|15973.9|15972.5|15973.9|15972.5|15964.9|15963.5|268
1683537600000|2023-05-08 09:20:00|15974.4|15973|15972.9|15971.5|15974.9|15973.5|15969.9|15968.5|189
1683537900000|2023-05-08 09:25:00|15973.4|15972|15973.9|15972.5|15975.9|15974.5|15971.9|15970.5|124
1683538200000|2023-05-08 09:30:00|15974.4|15973|15971.9|15970.5|15976.4|15975|15971.4|15970|207
1683538500000|2023-05-08 09:35:00|15971.4|15970|15980.4|15979|15980.9|15979.5|15970.9|15969.5|205
1683538800000|2023-05-08 09:40:00|15980.9|15979.5|15976.9|15975.5|15981.9|15980.5|15975.9|15974.5|160
1683539100000|2023-05-08 09:45:00|15977.4|15976|15977.9|15976.5|15980.9|15979.5|15975.4|15974|172
1683539400000|2023-05-08 09:50:00|15978.4|15977|15972.9|15971.5|15978.4|15977|15971.9|15970.5|143
1683539700000|2023-05-08 09:55:00|15972.4|15971|15971.9|15970.5|15975.4|15974|15970.9|15969.5|130
1683540000000|2023-05-08 10:00:00|15971.4|15970|15970.4|15969|15971.9|15970.5|15966.4|15965|225
1683540300000|2023-05-08 10:05:00|15970.9|15969.5|15970.9|15969.5|15972.4|15971|15967.9|15966.5|106
1683540600000|2023-05-08 10:10:00|15971.4|15970|15975.9|15974.5|15975.9|15974.5|15969.9|15968.5|170
1683540900000|2023-05-08 10:15:00|15976.9|15975.5|15975.9|15974.5|15980.9|15979.5|15974.9|15973.5|322
1683541200000|2023-05-08 10:20:00|15975.4|15974|15973.4|15972|15975.9|15974.5|15970.9|15969.5|75
1683541500000|2023-05-08 10:25:00|15972.9|15971.5|15977.4|15976|15978.4|15977|15972.9|15971.5|95
1683541800000|2023-05-08 10:30:00|15976.9|15975.5|15977.9|15976.5|15978.4|15977|15972.9|15971.5|102
1683542100000|2023-05-08 10:35:00|15978.4|15977|15981.9|15980.5|15982.9|15981.5|15977.9|15976.5|124
1683542400000|2023-05-08 10:40:00|15982.4|15981|15983.4|15982|15984.9|15983.5|15979.9|15978.5|214
1683542700000|2023-05-08 10:45:00|15982.9|15981.5|15982.9|15981.5|15985.9|15984.5|15980.9|15979.5|145
1683543000000|2023-05-08 10:50:00|15983.4|15982|15983.9|15982.5|15984.4|15983|15980.4|15979|119
1683543300000|2023-05-08 10:55:00|15984.4|15983|15984.9|15983.5|15985.9|15984.5|15981.4|15980|118
1683543600000|2023-05-08 11:00:00|15985.4|15984|15986.9|15985.5|15986.9|15985.5|15982.4|15981|259
1683543900000|2023-05-08 11:05:00|15986.4|15985|15989.9|15988.5|15991.4|15990|15985.4|15984|224
1683544200000|2023-05-08 11:10:00|15990.4|15989|15987.9|15986.5|15994.9|15993.5|15987.9|15986.5|334
1683544500000|2023-05-08 11:15:00|15988.4|15987|15993.9|15992.5|15995.4|15994|15983.9|15982.5|221
1683544800000|2023-05-08 11:20:00|15994.4|15993|15991.9|15990.5|15995.4|15994|15988.9|15987.5|152
1683545100000|2023-05-08 11:25:00|15991.4|15990|15991.4|15990|15992.9|15991.5|15988.9|15987.5|190
1683545400000|2023-05-08 11:30:00|15991.9|15990.5|15990.9|15989.5|15993.9|15992.5|15989.9|15988.5|110
1683545700000|2023-05-08 11:35:00|15990.4|15989|15987.9|15986.5|15990.9|15989.5|15984.9|15983.5|167
1683546000000|2023-05-08 11:40:00|15988.4|15987|15990.4|15989|15990.9|15989.5|15987.9|15986.5|98
1683546300000|2023-05-08 11:45:00|15989.9|15988.5|15992.9|15991.5|15994.9|15993.5|15989.9|15988.5|143
1683546600000|2023-05-08 11:50:00|15992.4|15991|15990.4|15989|15992.9|15991.5|15989.9|15988.5|151
1683546900000|2023-05-08 11:55:00|15990.9|15989.5|15988.9|15987.5|15993.9|15992.5|15988.9|15987.5|133
1683547200000|2023-05-08 12:00:00|15989.4|15988|15987.4|15986|15989.9|15988.5|15985.9|15984.5|168
1683547500000|2023-05-08 12:05:00|15987.9|15986.5|15994.9|15993.5|15996.9|15995.5|15987.9|15986.5|166
1683547800000|2023-05-08 12:10:00|15995.4|15994|15996.9|15995.5|15999.4|15998|15993.9|15992.5|332
1683548100000|2023-05-08 12:15:00|15996.4|15995|15994.9|15993.5|15996.4|15995|15992.9|15991.5|154
1683548400000|2023-05-08 12:20:00|15993.9|15992.5|15991.9|15990.5|15994.9|15993.5|15990.9|15989.5|123
1683548700000|2023-05-08 12:25:00|15991.4|15990|15991.4|15990|15992.9|15991.5|15990.4|15989|93
1683549000000|2023-05-08 12:30:00|15991.9|15990.5|15995.9|15994.5|15995.9|15994.5|15990.4|15989|172
1683549300000|2023-05-08 12:35:00|15995.4|15994|15993.9|15992.5|15995.9|15994.5|15993.4|15992|115
1683549600000|2023-05-08 12:40:00|15994.4|15993|15981.9|15980.5|15994.9|15993.5|15979.9|15978.5|399
1683549900000|2023-05-08 12:45:00|15981.4|15980|15970.4|15969|15981.9|15980.5|15967.9|15966.5|487
1683550200000|2023-05-08 12:50:00|15969.9|15968.5|15971.9|15970.5|15976.4|15975|15967.9|15966.5|255
1683550500000|2023-05-08 12:55:00|15972.9|15971.5|15976.9|15975.5|15977.9|15976.5|15971.9|15970.5|153
1683550800000|2023-05-08 13:00:00|15975.9|15974.5|15974.4|15973|15978.9|15977.5|15972.9|15971.5|247
1683551100000|2023-05-08 13:05:00|15974.9|15973.5|15972.4|15971|15976.9|15975.5|15971.9|15970.5|217
1683551400000|2023-05-08 13:10:00|15972.9|15971.5|15971.9|15970.5|15975.4|15974|15970.9|15969.5|127
1683551700000|2023-05-08 13:15:00|15971.4|15970|15969.4|15968|15972.9|15971.5|15967.9|15966.5|357
1683552000000|2023-05-08 13:20:00|15969.9|15968.5|15970.9|15969.5|15972.9|15971.5|15968.4|15967|203
1683552300000|2023-05-08 13:25:00|15969.9|15968.5|15966.9|15965.5|15970.9|15969.5|15965.4|15964|244
1683552600000|2023-05-08 13:30:00|15967.4|15966|15957.9|15956.5|15967.9|15966.5|15955.9|15954.5|792
1683552900000|2023-05-08 13:35:00|15957.4|15956|15958.9|15957.5|15963.9|15962.5|15956.9|15955.5|451
1683553200000|2023-05-08 13:40:00|15959.9|15958.5|15952.9|15951.5|15961.9|15960.5|15949.9|15948.5|635
1683553500000|2023-05-08 13:45:00|15952.4|15951|15946.4|15945|15954.9|15953.5|15935.9|15934.5|660
1683553800000|2023-05-08 13:50:00|15946.9|15945.5|15939.9|15938.5|15947.9|15946.5|15937.4|15936|611
1683554100000|2023-05-08 13:55:00|15940.4|15939|15940.9|15939.5|15945.9|15944.5|15936.4|15935|555
1683554400000|2023-05-08 14:00:00|15940.4|15939|15955.9|15954.5|15955.9|15954.5|15939.9|15938.5|594
1683554700000|2023-05-08 14:05:00|15955.4|15954|15938.9|15937.5|15955.4|15954|15937.9|15936.5|447
1683555000000|2023-05-08 14:10:00|15939.4|15938|15945.4|15944|15948.4|15947|15936.9|15935.5|435
1683555300000|2023-05-08 14:15:00|15945.9|15944.5|15949.6|15948.2|15950.6|15949.2|15938.9|15937.5|408
1683555600000|2023-05-08 14:20:00|15950.1|15948.7|15946.6|15945.2|15952.1|15950.7|15946.1|15944.7|288
1683555900000|2023-05-08 14:25:00|15947.1|15945.7|15943.1|15941.7|15947.1|15945.7|15940.6|15939.2|422
1683556200000|2023-05-08 14:30:00|15943.6|15942.2|15939.1|15937.7|15950.6|15949.2|15938.1|15936.7|390
1683556500000|2023-05-08 14:35:00|15938.6|15937.2|15943.6|15942.2|15945.1|15943.7|15934.1|15932.7|468
1683556800000|2023-05-08 14:40:00|15944.1|15942.7|15948.1|15946.7|15949.6|15948.2|15942.1|15940.7|393
1683557100000|2023-05-08 14:45:00|15947.6|15946.2|15945.1|15943.7|15948.1|15946.7|15941.1|15939.7|367
1683557400000|2023-05-08 14:50:00|15946.1|15944.7|15948.1|15946.7|15949.1|15947.7|15943.1|15941.7|403
1683557700000|2023-05-08 14:55:00|15947.6|15946.2|15950.1|15948.7|15951.6|15950.2|15943.1|15941.7|314
1683558000000|2023-05-08 15:00:00|15951.1|15949.7|15958.6|15957.2|15959.1|15957.7|15949.1|15947.7|403
1683558300000|2023-05-08 15:05:00|15959.1|15957.7|15958.1|15956.7|15959.1|15957.7|15954.1|15952.7|409
1683558600000|2023-05-08 15:10:00|15958.6|15957.2|15952.1|15950.7|15959.6|15958.2|15952.1|15950.7|295
1683558900000|2023-05-08 15:15:00|15952.6|15951.2|15954.1|15952.7|15954.6|15953.2|15950.6|15949.2|293
1683559200000|2023-05-08 15:20:00|15954.6|15953.2|15957.1|15955.7|15958.1|15956.7|15953.1|15951.7|404
1683559500000|2023-05-08 15:25:00|15957.6|15956.2|15955.1|15953.7|15958.1|15956.7|15952.1|15950.7|628
1683559800000|2023-05-08 15:30:00|15955.8|15953|15955.8|15953|15959.3|15956.5|15953.8|15951|1096
1683560100000|2023-05-08 15:35:00|15954.8|15952|15948.8|15946|15955.8|15953|15948.8|15946|538
1683560400000|2023-05-08 15:40:00|15949.3|15946.5|15952.3|15949.5|15953.8|15951|15948.8|15946|293
1683560700000|2023-05-08 15:45:00|15952.8|15950|15956.8|15954|15957.8|15955|15951.8|15949|222
1683561000000|2023-05-08 15:50:00|15956.3|15953.5|15963.8|15961|15964.8|15962|15955.8|15953|241
1683561300000|2023-05-08 15:55:00|15962.8|15960|15961.8|15959|15963.8|15961|15959.8|15957|128
1683561600000|2023-05-08 16:00:00|15961.3|15958.5|15955.3|15952.5|15962.8|15960|15954.8|15952|118
1683561900000|2023-05-08 16:05:00|15954.8|15952|15957.8|15955|15958.8|15956|15953.3|15950.5|147
1683562200000|2023-05-08 16:10:00|15957.3|15954.5|15954.8|15952|15957.8|15955|15952.8|15950|113
1683562500000|2023-05-08 16:15:00|15953.8|15951|15958.8|15956|15958.8|15956|15952.8|15950|151
1683562800000|2023-05-08 16:20:00|15958.3|15955.5|15957.3|15954.5|15958.8|15956|15955.8|15953|41
1683563100000|2023-05-08 16:25:00|15957.8|15955|15957.8|15955|15958.8|15956|15955.3|15952.5|21
1683563400000|2023-05-08 16:30:00|15957.3|15954.5|15953.8|15951|15958.8|15956|15953.8|15951|78
1683563700000|2023-05-08 16:35:00|15954.3|15951.5|15957.8|15955|15958.8|15956|15953.3|15950.5|39
1683564000000|2023-05-08 16:40:00|15958.3|15955.5|15953.8|15951|15958.3|15955.5|15951.8|15949|83
1683564300000|2023-05-08 16:45:00|15954.3|15951.5|15951.3|15948.5|15954.3|15951.5|15948.8|15946|87
1683564600000|2023-05-08 16:50:00|15950.8|15948|15952.8|15950|15954.3|15951.5|15948.8|15946|75
1683564900000|2023-05-08 16:55:00|15953.3|15950.5|15952.8|15950|15953.8|15951|15949.8|15947|80
1683565200000|2023-05-08 17:00:00|15953.8|15951|15950.8|15948|15953.8|15951|15949.8|15947|66
1683565500000|2023-05-08 17:05:00|15951.3|15948.5|15954.8|15952|15955.8|15953|15949.8|15947|71
1683565800000|2023-05-08 17:10:00|15955.3|15952.5|15957.3|15954.5|15958.8|15956|15953.8|15951|60
1683566100000|2023-05-08 17:15:00|15957.8|15955|15955.8|15953|15957.8|15955|15954.8|15952|54
1683566400000|2023-05-08 17:20:00|15956.3|15953.5|15955.3|15952.5|15958.3|15955.5|15953.8|15951|106
1683566700000|2023-05-08 17:25:00|15955.8|15953|15954.8|15952|15957.8|15955|15953.8|15951|68
1683567000000|2023-05-08 17:30:00|15955.8|15953|15960.8|15958|15961.8|15959|15955.3|15952.5|82
1683567300000|2023-05-08 17:35:00|15961.3|15958.5|15960.8|15958|15961.8|15959|15956.8|15954|67
1683567600000|2023-05-08 17:40:00|15960.3|15957.5|15959.8|15957|15960.8|15958|15957.8|15955|57
1683567900000|2023-05-08 17:45:00|15959.3|15956.5|15962.8|15960|15963.8|15961|15958.8|15956|96
1683568200000|2023-05-08 17:50:00|15961.8|15959|15961.3|15958.5|15962.8|15960|15960.8|15958|56
1683568500000|2023-05-08 17:55:00|15961.8|15959|15961.8|15959|15962.8|15960|15960.8|15958|57
1683568800000|2023-05-08 18:00:00|15962.3|15959.5|15960.8|15958|15967.8|15965|15959.8|15957|161
1683569100000|2023-05-08 18:05:00|15960.3|15957.5|15943.8|15941|15960.8|15958|15934.8|15932|453
1683569400000|2023-05-08 18:10:00|15944.3|15941.5|15950.8|15948|15952.3|15949.5|15942.8|15940|217
1683569700000|2023-05-08 18:15:00|15950.3|15947.5|15954.8|15952|15954.8|15952|15949.3|15946.5|99
1683570000000|2023-05-08 18:20:00|15954.3|15951.5|15961.8|15959|15962.8|15960|15954.3|15951.5|128
1683570300000|2023-05-08 18:25:00|15961.3|15958.5|15961.8|15959|15962.8|15960|15958.8|15956|95
1683570600000|2023-05-08 18:30:00|15961.3|15958.5|15962.8|15960|15964.8|15962|15960.8|15958|101
1683570900000|2023-05-08 18:35:00|15963.3|15960.5|15964.8|15962|15965.8|15963|15961.8|15959|83
1683571200000|2023-05-08 18:40:00|15964.3|15961.5|15965.8|15963|15967.8|15965|15962.8|15960|73
1683571500000|2023-05-08 18:45:00|15966.3|15963.5|15968.8|15966|15968.8|15966|15963.3|15960.5|110
1683571800000|2023-05-08 18:50:00|15969.3|15966.5|15966.3|15963.5|15969.8|15967|15965.3|15962.5|113
1683572100000|2023-05-08 18:55:00|15965.8|15963|15968.8|15966|15969.8|15967|15965.8|15963|43
1683572400000|2023-05-08 19:00:00|15969.3|15966.5|15966.8|15964|15969.8|15967|15965.8|15963|65
1683572700000|2023-05-08 19:05:00|15966.3|15963.5|15967.8|15965|15970.8|15968|15966.3|15963.5|110
1683573000000|2023-05-08 19:10:00|15967.3|15964.5|15960.8|15958|15967.8|15965|15958.8|15956|354
1683573300000|2023-05-08 19:15:00|15961.3|15958.5|15963.3|15960.5|15963.8|15961|15954.3|15951.5|205
1683573600000|2023-05-08 19:20:00|15963.8|15961|15961.8|15959|15964.8|15962|15961.8|15959|36
1683573900000|2023-05-08 19:25:00|15961.3|15958.5|15959.8|15957|15961.3|15958.5|15957.8|15955|53
1683574200000|2023-05-08 19:30:00|15958.8|15956|15959.8|15957|15960.8|15958|15957.8|15955|47
1683574500000|2023-05-08 19:35:00|15960.3|15957.5|15960.8|15958|15963.8|15961|15959.3|15956.5|83
1683574800000|2023-05-08 19:40:00|15961.3|15958.5|15966.8|15964|15967.3|15964.5|15959.8|15957|99
1683575100000|2023-05-08 19:45:00|15966.3|15963.5|15969.8|15967|15970.8|15968|15965.8|15963|172
1683575400000|2023-05-08 19:50:00|15970.3|15967.5|15962.8|15960|15970.8|15968|15959.8|15957|258
1683575700000|2023-05-08 19:55:00|15961.8|15959|15969.8|15967|15969.8|15967|15960.8|15958|326
1683576000000|2023-05-08 20:00:00|15972.9|15965.9|15966.5|15959.5|15973.9|15966.9|15964.8|15957.8|15
1683576300000|2023-05-08 20:05:00|15965.5|15958.5|15968.1|15961.1|15970|15963|15963.2|15956.2|0
1683576600000|2023-05-08 20:10:00|15967.1|15960.1|15973|15966|15973.9|15966.9|15966.1|15959.1|0
1683576900000|2023-05-08 20:15:00|15972|15965|15972.7|15965.7|15974|15967|15967.7|15960.7|0
1683577200000|2023-05-08 20:20:00|15972.6|15965.6|15974.2|15967.2|15975.5|15968.5|15972.2|15965.2|0
1683577500000|2023-05-08 20:25:00|15975.1|15968.1|15972.4|15965.4|15976.4|15969.4|15972.4|15965.4|0
1683577800000|2023-05-08 20:30:00|15972.3|15965.3|15973.4|15966.4|15973.4|15966.4|15971.4|15964.4|0
1683578100000|2023-05-08 20:35:00|15972.8|15965.8|15969.3|15962.3|15973.4|15966.4|15969.3|15962.3|0
1683578400000|2023-05-08 20:40:00|15968.3|15961.3|15967.9|15960.9|15968.3|15961.3|15965|15958|0
1683578700000|2023-05-08 20:45:00|15967.8|15960.8|15968.8|15961.8|15971.7|15964.7|15966.9|15959.9|0
1683579000000|2023-05-08 20:50:00|15969.3|15962.3|15967.8|15960.8|15969.8|15962.8|15967.8|15960.8|0
1683579300000|2023-05-08 20:55:00|15966.9|15959.9|15963.4|15956.4|15967.9|15960.9|15962.9|15955.9|0
1683579600000|2023-05-08 21:00:00|15963.5|15956.5|15964.9|15957.9|15964.9|15957.9|15961.2|15954.2|0
1683579900000|2023-05-08 21:05:00|15966.4|15959.4|15967.2|15960.2|15969.1|15962.1|15966|15959|0
1683580200000|2023-05-08 21:10:00|15967.6|15960.6|15967.3|15960.3|15967.9|15960.9|15967|15960|0
1683580500000|2023-05-08 21:15:00|15967|15960|15963.2|15956.2|15967|15960|15961.8|15954.8|0
1683580800000|2023-05-08 21:20:00|15963.7|15956.7|15963.2|15956.2|15965.9|15958.9|15963.2|15956.2|0
1683581100000|2023-05-08 21:25:00|15964.3|15957.3|15964|15957|15964.6|15957.6|15964|15957|0
1683581400000|2023-05-08 21:30:00|15964.2|15957.2|15963.2|15956.2|15964.2|15957.2|15963.2|15956.2|0
1683581700000|2023-05-08 21:35:00|15963.3|15956.3|15964|15957|15964|15957|15963.3|15956.3|0
1683582000000|2023-05-08 21:40:00|15965.1|15958.1|15964.5|15957.5|15965.1|15958.1|15964.4|15957.4|0
1683582300000|2023-05-08 21:45:00|15964.6|15957.6|15964.4|15957.4|15964.7|15957.7|15964.4|15957.4|0
1683582600000|2023-05-08 21:50:00|15964.5|15957.5|15964.4|15957.4|15965.4|15958.4|15964.4|15957.4|0
1683582900000|2023-05-08 21:55:00|15964.2|15957.2|15964.2|15957.2|15964.2|15957.2|15964.1|15957.1|0
1683583200000|2023-05-08 22:00:00|15960.2|15953.2|15962.9|15955.9|15962.9|15955.9|15957.3|15950.3|0
1683583500000|2023-05-08 22:05:00|15961.9|15954.9|15961.9|15954.9|15962.9|15955.9|15961|15954|0
1683583800000|2023-05-08 22:10:00|15962.4|15955.4|15961.7|15954.7|15964.8|15957.8|15960|15953|0
1683584100000|2023-05-08 22:15:00|15962.7|15955.7|15962.7|15955.7|15964.6|15957.6|15962.7|15955.7|0
1683584400000|2023-05-08 22:20:00|15963.7|15956.7|15961.2|15954.2|15964.6|15957.6|15959.8|15952.8|0
1683584700000|2023-05-08 22:25:00|15962.2|15955.2|15964.1|15957.1|15964.1|15957.1|15960.2|15953.2|0
1683585000000|2023-05-08 22:30:00|15963.6|15956.6|15957.3|15950.3|15964.1|15957.1|15957.3|15950.3|0
1683585300000|2023-05-08 22:35:00|15958.3|15951.3|15959.3|15952.3|15960.2|15953.2|15958.3|15951.3|0
1683585600000|2023-05-08 22:40:00|15959.7|15952.7|15958.3|15951.3|15960.3|15953.3|15957.4|15950.4|0
1683585900000|2023-05-08 22:45:00|15957.8|15950.8|15958.3|15951.3|15959.3|15952.3|15957.8|15950.8|0
1683586200000|2023-05-08 22:50:00|15959.3|15952.3|15962.2|15955.2|15962.2|15955.2|15958.3|15951.3|0
1683586500000|2023-05-08 22:55:00|15961.2|15954.2|15959.3|15952.3|15961.2|15954.2|15958.3|15951.3|0
1683586800000|2023-05-08 23:00:00|15960.2|15953.2|15961.2|15954.2|15962.2|15955.2|15959.3|15952.3|0
1683587100000|2023-05-08 23:05:00|15961.7|15954.7|15962|15955|15962.5|15955.5|15961|15954|0
1683587400000|2023-05-08 23:10:00|15962.5|15955.5|15961.5|15954.5|15964.4|15957.4|15961.5|15954.5|0
1683587700000|2023-05-08 23:15:00|15960.5|15953.5|15958.2|15951.2|15962.1|15955.1|15958.2|15951.2|0
1683588000000|2023-05-08 23:20:00|15958.7|15951.7|15959.2|15952.2|15959.2|15952.2|15957.3|15950.3|0
1683588300000|2023-05-08 23:25:00|15959.7|15952.7|15958.2|15951.2|15960.2|15953.2|15958.2|15951.2|0
1683588600000|2023-05-08 23:30:00|15959.2|15952.2|15958|15951|15959.2|15952.2|15958|15951|0
1683588900000|2023-05-08 23:35:00|15957.5|15950.5|15958|15951|15958|15951|15957.1|15950.1|0
1683589200000|2023-05-08 23:40:00|15957|15950|15959|15952|15959|15952|15957|15950|0
1683589500000|2023-05-08 23:45:00|15958.5|15951.5|15958|15951|15959|15952|15958|15951|0
1683589800000|2023-05-08 23:50:00|15959|15952|15960.4|15953.4|15960.9|15953.9|15958|15951|0
1683590100000|2023-05-08 23:55:00|15960.9|15953.9|15960.6|15953.6|15961.9|15954.9|15959.7|15952.7|0
1683590400000|2023-05-09 00:00:00|15959.7|15952.7|15957.7|15950.7|15959.7|15952.7|15954.8|15947.8|0
1683590700000|2023-05-09 00:05:00|15956.7|15949.7|15954.8|15947.8|15958.6|15951.6|15954.8|15947.8|0
1683591000000|2023-05-09 00:10:00|15955.7|15948.7|15957.7|15950.7|15957.7|15950.7|15954.8|15947.8|0
1683591300000|2023-05-09 00:15:00|15957.2|15950.2|15959.9|15954.9|15965.9|15960.9|15956.7|15949.7|100
1683591600000|2023-05-09 00:20:00|15959.4|15954.4|15961.4|15956.4|15961.9|15956.9|15958.4|15953.4|30
1683591900000|2023-05-09 00:25:00|15961.9|15956.9|15966.9|15961.9|15966.9|15961.9|15961.4|15956.4|26
1683592200000|2023-05-09 00:30:00|15966.4|15961.4|15967.4|15962.4|15971.9|15966.9|15964.4|15959.4|55
1683592500000|2023-05-09 00:35:00|15966.9|15961.9|15965.4|15960.4|15967.4|15962.4|15964.9|15959.9|10
1683592800000|2023-05-09 00:40:00|15964.9|15959.9|15963.4|15958.4|15965.9|15960.9|15962.4|15957.4|28
1683593100000|2023-05-09 00:45:00|15963.9|15958.9|15963.4|15958.4|15965.4|15960.4|15960.4|15955.4|19
1683593400000|2023-05-09 00:50:00|15963.9|15958.9|15965.4|15960.4|15966.4|15961.4|15963.9|15958.9|2
1683593700000|2023-05-09 00:55:00|15964.9|15959.9|15961.9|15956.9|15965.4|15960.4|15961.4|15956.4|0
1683594000000|2023-05-09 01:00:00|15961.4|15956.4|15961.4|15956.4|15962.4|15957.4|15957.4|15952.4|37
1683594300000|2023-05-09 01:05:00|15960.9|15955.9|15965.4|15960.4|15965.4|15960.4|15960.9|15955.9|16
1683594600000|2023-05-09 01:10:00|15965.9|15960.9|15965.4|15960.4|15967.4|15962.4|15965.4|15960.4|12
1683594900000|2023-05-09 01:15:00|15965.9|15960.9|15964.4|15959.4|15966.9|15961.9|15963.9|15958.9|10
1683595200000|2023-05-09 01:20:00|15964.9|15959.9|15966.4|15961.4|15966.4|15961.4|15964.4|15959.4|2
1683595500000|2023-05-09 01:25:00|15966.9|15961.9|15966.9|15961.9|15967.4|15962.4|15964.9|15959.9|6
1683595800000|2023-05-09 01:30:00|15966.4|15961.4|15965.4|15960.4|15970.4|15965.4|15964.4|15959.4|30
1683596100000|2023-05-09 01:35:00|15964.9|15959.9|15965.4|15960.4|15967.4|15962.4|15963.9|15958.9|12
1683596400000|2023-05-09 01:40:00|15964.9|15959.9|15963.4|15958.4|15967.9|15962.9|15961.9|15956.9|14
1683596700000|2023-05-09 01:45:00|15963.9|15958.9|15963.4|15958.4|15964.4|15959.4|15958.4|15953.4|12
1683597000000|2023-05-09 01:50:00|15962.9|15957.9|15964.4|15959.4|15966.9|15961.9|15961.9|15956.9|22
1683597300000|2023-05-09 01:55:00|15963.9|15958.9|15965.4|15960.4|15967.4|15962.4|15963.9|15958.9|7
1683597600000|2023-05-09 02:00:00|15965.9|15960.9|15964.4|15959.4|15967.4|15962.4|15964.4|15959.4|2
1683597900000|2023-05-09 02:05:00|15964.9|15959.9|15963.9|15958.9|15964.9|15959.9|15961.4|15956.4|13
1683598200000|2023-05-09 02:10:00|15964.9|15959.9|15966.4|15961.4|15969.4|15964.4|15964.9|15959.9|12
1683598500000|2023-05-09 02:15:00|15966.9|15961.9|15969.4|15964.4|15970.9|15965.9|15964.4|15959.4|11
1683598800000|2023-05-09 02:20:00|15969.9|15964.9|15969.9|15964.9|15970.4|15965.4|15968.9|15963.9|3
1683599100000|2023-05-09 02:25:00|15970.4|15965.4|15966.9|15961.9|15970.4|15965.4|15966.4|15961.4|5
1683599400000|2023-05-09 02:30:00|15966.4|15961.4|15967.4|15962.4|15968.4|15963.4|15965.4|15960.4|5
1683599700000|2023-05-09 02:35:00|15967.9|15962.9|15966.9|15961.9|15967.9|15962.9|15965.9|15960.9|2
1683600000000|2023-05-09 02:40:00|15966.4|15961.4|15967.4|15962.4|15967.9|15962.9|15965.9|15960.9|2
1683600300000|2023-05-09 02:45:00|15966.9|15961.9|15966.9|15961.9|15969.4|15964.4|15966.9|15961.9|3
1683600600000|2023-05-09 02:50:00|15967.4|15962.4|15967.4|15962.4|15967.9|15962.9|15966.9|15961.9|0
1683600900000|2023-05-09 02:55:00|15967.9|15962.9|15968.4|15963.4|15968.4|15963.4|15967.4|15962.4|2
1683601200000|2023-05-09 03:00:00|15968.9|15963.9|15968.9|15963.9|15970.4|15965.4|15968.4|15963.4|3
1683601500000|2023-05-09 03:05:00|15969.4|15964.4|15967.4|15962.4|15970.4|15965.4|15966.9|15961.9|0
1683601800000|2023-05-09 03:10:00|15967.9|15962.9|15967.4|15962.4|15968.4|15963.4|15966.9|15961.9|2
1683602100000|2023-05-09 03:15:00|15966.9|15961.9|15964.9|15959.9|15967.4|15962.4|15964.4|15959.4|5
1683602400000|2023-05-09 03:20:00|15964.4|15959.4|15965.4|15960.4|15965.4|15960.4|15961.9|15956.9|6
1683602700000|2023-05-09 03:25:00|15965.9|15960.9|15966.4|15961.4|15967.4|15962.4|15965.4|15960.4|6
1683603000000|2023-05-09 03:30:00|15966.9|15961.9|15969.4|15964.4|15970.4|15965.4|15966.4|15961.4|6
1683603300000|2023-05-09 03:35:00|15969.9|15964.9|15969.4|15964.4|15970.4|15965.4|15969.4|15964.4|0
1683603600000|2023-05-09 03:40:00|15969.9|15964.9|15970.9|15965.9|15971.9|15966.9|15969.9|15964.9|7
1683603900000|2023-05-09 03:45:00|15971.4|15966.4|15969.4|15964.4|15971.9|15966.9|15967.9|15962.9|8
1683604200000|2023-05-09 03:50:00|15969.9|15964.9|15971.4|15966.4|15971.9|15966.9|15969.4|15964.4|8
1683604500000|2023-05-09 03:55:00|15970.9|15965.9|15972.9|15967.9|15972.9|15967.9|15970.9|15965.9|6
1683604800000|2023-05-09 04:00:00|15973.4|15968.4|15973.4|15968.4|15973.4|15968.4|15970.9|15965.9|1
1683605100000|2023-05-09 04:05:00|15973.9|15968.9|15972.4|15967.4|15973.9|15968.9|15972.4|15967.4|0
1683605400000|2023-05-09 04:10:00|15972.9|15967.9|15973.4|15968.4|15973.4|15968.4|15972.4|15967.4|1
1683605700000|2023-05-09 04:15:00|15973.9|15968.9|15974.4|15969.4|15974.9|15969.9|15972.9|15967.9|6
1683606000000|2023-05-09 04:20:00|15973.9|15968.9|15973.4|15968.4|15973.9|15968.9|15972.4|15967.4|0
1683606300000|2023-05-09 04:25:00|15973.9|15968.9|15974.9|15969.9|15974.9|15969.9|15973.4|15968.4|0
1683606600000|2023-05-09 04:30:00|15976.4|15971.4|15976.4|15971.4|15978.9|15973.9|15975.9|15970.9|16
1683606900000|2023-05-09 04:35:00|15975.9|15970.9|15976.4|15971.4|15976.4|15971.4|15974.9|15969.9|3
1683607200000|2023-05-09 04:40:00|15975.9|15970.9|15974.4|15969.4|15976.4|15971.4|15973.9|15968.9|1
1683607500000|2023-05-09 04:45:00|15974.9|15969.9|15973.9|15968.9|15974.9|15969.9|15972.4|15967.4|0
1683607800000|2023-05-09 04:50:00|15974.4|15969.4|15972.4|15967.4|15974.4|15969.4|15971.9|15966.9|5
1683608100000|2023-05-09 04:55:00|15972.9|15967.9|15974.4|15969.4|15976.9|15971.9|15972.9|15967.9|26
1683608400000|2023-05-09 05:00:00|15973.9|15968.9|15971.4|15966.4|15974.9|15969.9|15971.4|15966.4|6
1683608700000|2023-05-09 05:05:00|15971.9|15966.9|15974.9|15969.9|15975.4|15970.4|15971.9|15966.9|18
1683609000000|2023-05-09 05:10:00|15975.4|15970.4|15979.9|15974.9|15979.9|15974.9|15974.9|15969.9|33
1683609300000|2023-05-09 05:15:00|15980.4|15975.4|15984.4|15979.4|15984.4|15979.4|15979.9|15974.9|36
1683609600000|2023-05-09 05:20:00|15983.9|15978.9|15983.9|15978.9|15984.4|15979.4|15981.4|15976.4|26
1683609900000|2023-05-09 05:25:00|15983.4|15978.4|15983.9|15978.9|15983.9|15978.9|15982.4|15977.4|6
1683610200000|2023-05-09 05:30:00|15984.4|15979.4|15976.4|15971.4|15984.9|15979.9|15973.4|15968.4|62
1683610500000|2023-05-09 05:35:00|15975.9|15970.9|15974.4|15969.4|15978.9|15973.9|15972.9|15967.9|27
1683610800000|2023-05-09 05:40:00|15973.9|15968.9|15973.9|15968.9|15976.4|15971.4|15972.9|15967.9|38
1683611100000|2023-05-09 05:45:00|15974.4|15969.4|15971.4|15966.4|15975.9|15970.9|15970.4|15965.4|15
1683611400000|2023-05-09 05:50:00|15970.9|15965.9|15965.4|15960.4|15970.9|15965.9|15964.9|15959.9|20
1683611700000|2023-05-09 05:55:00|15965.9|15960.9|15965.4|15960.4|15968.9|15963.9|15965.4|15960.4|42
1683612000000|2023-05-09 06:00:00|15964.3|15961.5|15963.3|15960.5|15965.3|15962.5|15959.8|15957|198
1683612300000|2023-05-09 06:05:00|15962.8|15960|15958.3|15955.5|15963.3|15960.5|15954.8|15952|223
1683612600000|2023-05-09 06:10:00|15957.8|15955|15955.8|15953|15960.8|15958|15955.8|15953|57
1683612900000|2023-05-09 06:15:00|15956.3|15953.5|15952.8|15950|15957.3|15954.5|15952.8|15950|115
1683613200000|2023-05-09 06:20:00|15953.3|15950.5|15954.8|15952|15955.8|15953|15952.8|15950|39
1683613500000|2023-05-09 06:25:00|15954.3|15951.5|15949.8|15947|15955.8|15953|15949.8|15947|142
1683613800000|2023-05-09 06:30:00|15950.3|15947.5|15952.8|15950|15953.3|15950.5|15947.8|15945|89
1683614100000|2023-05-09 06:35:00|15952.3|15949.5|15951.8|15949|15953.8|15951|15949.3|15946.5|96
1683614400000|2023-05-09 06:40:00|15952.3|15949.5|15954.8|15952|15955.3|15952.5|15948.8|15946|76
1683614700000|2023-05-09 06:45:00|15955.3|15952.5|15951.8|15949|15955.8|15953|15950.8|15948|121
1683615000000|2023-05-09 06:50:00|15952.3|15949.5|15954.3|15951.5|15954.3|15951.5|15950.8|15948|182
1683615300000|2023-05-09 06:55:00|15953.8|15951|15946.8|15944|15953.8|15951|15945.3|15942.5|201
1683615600000|2023-05-09 07:00:00|15946.1|15944.7|15954.1|15952.7|15961.6|15960.2|15946.1|15944.7|1683
1683615900000|2023-05-09 07:05:00|15953.6|15952.2|15930.1|15928.7|15955.1|15953.7|15923.6|15922.2|1480
1683616200000|2023-05-09 07:10:00|15929.1|15927.7|15938.1|15936.7|15955.1|15953.7|15927.1|15925.7|840
1683616500000|2023-05-09 07:15:00|15937.6|15936.2|15956.1|15954.7|15964.6|15963.2|15937.1|15935.7|586
1683616800000|2023-05-09 07:20:00|15955.6|15954.2|15954.1|15952.7|15963.1|15961.7|15953.1|15951.7|350
1683617100000|2023-05-09 07:25:00|15953.1|15951.7|15958.6|15957.2|15958.6|15957.2|15946.1|15944.7|295
1683617400000|2023-05-09 07:30:00|15958.1|15956.7|15948.1|15946.7|15959.6|15958.2|15948.1|15946.7|393
1683617700000|2023-05-09 07:35:00|15947.6|15946.2|15937.1|15935.7|15952.1|15950.7|15937.1|15935.7|456
1683618000000|2023-05-09 07:40:00|15936.8|15935.4|15939.8|15938.4|15943.8|15942.4|15932.8|15931.4|385
1683618300000|2023-05-09 07:45:00|15940.3|15938.9|15939.3|15937.9|15944.8|15943.4|15934.3|15932.9|292
1683618600000|2023-05-09 07:50:00|15939.8|15938.4|15949.8|15948.4|15951.3|15949.9|15939.3|15937.9|222
1683618900000|2023-05-09 07:55:00|15950.3|15948.9|15941.3|15939.9|15950.3|15948.9|15939.3|15937.9|337
1683619200000|2023-05-09 08:00:00|15941.8|15940.4|15948.8|15947.4|15955.8|15954.4|15937.3|15935.9|393
1683619500000|2023-05-09 08:05:00|15949.3|15947.9|15955.8|15954.4|15958.8|15957.4|15947.8|15946.4|234
1683619800000|2023-05-09 08:10:00|15956.3|15954.9|15953.3|15951.9|15956.8|15955.4|15949.8|15948.4|209
1683620100000|2023-05-09 08:15:00|15952.8|15951.4|15950.8|15949.4|15953.3|15951.9|15945.8|15944.4|282
1683620400000|2023-05-09 08:20:00|15950.3|15948.9|15939.8|15938.4|15950.3|15948.9|15938.8|15937.4|288
1683620700000|2023-05-09 08:25:00|15939.3|15937.9|15925.8|15924.4|15944.8|15943.4|15925.8|15924.4|498
1683621000000|2023-05-09 08:30:00|15925.3|15923.9|15917.3|15915.9|15925.3|15923.9|15909.8|15908.4|845
1683621300000|2023-05-09 08:35:00|15916.8|15915.4|15921.8|15920.4|15923.8|15922.4|15915.8|15914.4|365
1683621600000|2023-05-09 08:40:00|15921.3|15919.9|15912.8|15911.4|15923.8|15922.4|15912.8|15911.4|462
1683621900000|2023-05-09 08:45:00|15912.3|15910.9|15917.3|15915.9|15917.8|15916.4|15906.8|15905.4|476
1683622200000|2023-05-09 08:50:00|15916.8|15915.4|15923.8|15922.4|15923.8|15922.4|15911.8|15910.4|328
1683622500000|2023-05-09 08:55:00|15923.3|15921.9|15921.8|15920.4|15923.8|15922.4|15917.8|15916.4|267
1683622800000|2023-05-09 09:00:00|15921.3|15919.9|15932.3|15930.9|15932.8|15931.4|15920.8|15919.4|508
1683623100000|2023-05-09 09:05:00|15931.8|15930.4|15917.3|15915.9|15932.3|15930.9|15916.3|15914.9|247
1683623400000|2023-05-09 09:10:00|15916.8|15915.4|15911.8|15910.4|15918.8|15917.4|15911.3|15909.9|279
1683623700000|2023-05-09 09:15:00|15911.3|15909.9|15909.8|15908.4|15915.8|15914.4|15904.3|15902.9|456
1683624000000|2023-05-09 09:20:00|15909.3|15907.9|15904.3|15902.9|15910.8|15909.4|15903.3|15901.9|311
1683624300000|2023-05-09 09:25:00|15904.8|15903.4|15913.8|15912.4|15913.8|15912.4|15904.8|15903.4|262
1683624600000|2023-05-09 09:30:00|15913.3|15911.9|15914.3|15912.9|15914.3|15912.9|15908.3|15906.9|187
1683624900000|2023-05-09 09:35:00|15914.8|15913.4|15908.8|15907.4|15919.8|15918.4|15908.8|15907.4|596
1683625200000|2023-05-09 09:40:00|15909.3|15907.9|15908.8|15907.4|15913.8|15912.4|15907.8|15906.4|298
1683625500000|2023-05-09 09:45:00|15909.3|15907.9|15906.8|15905.4|15911.8|15910.4|15906.3|15904.9|360
1683625800000|2023-05-09 09:50:00|15907.3|15905.9|15902.3|15900.9|15907.3|15905.9|15898.8|15897.4|348
1683626100000|2023-05-09 09:55:00|15902.8|15901.4|15911.8|15910.4|15911.8|15910.4|15902.8|15901.4|194
1683626400000|2023-05-09 10:00:00|15912.3|15910.9|15911.8|15910.4|15914.8|15913.4|15906.8|15905.4|278
1683626700000|2023-05-09 10:05:00|15911.3|15909.9|15906.3|15904.9|15911.8|15910.4|15905.3|15903.9|336
1683627000000|2023-05-09 10:10:00|15906.8|15905.4|15904.8|15903.4|15907.8|15906.4|15903.8|15902.4|243
1683627300000|2023-05-09 10:15:00|15904.3|15902.9|15899.3|15897.9|15904.8|15903.4|15897.8|15896.4|301
1683627600000|2023-05-09 10:20:00|15898.8|15897.4|15904.3|15902.9|15905.8|15904.4|15898.8|15897.4|239
1683627900000|2023-05-09 10:25:00|15903.8|15902.4|15903.8|15902.4|15905.8|15904.4|15897.8|15896.4|272
1683628200000|2023-05-09 10:30:00|15904.3|15902.9|15909.8|15908.4|15911.8|15910.4|15901.8|15900.4|251
1683628500000|2023-05-09 10:35:00|15910.3|15908.9|15915.8|15914.4|15917.8|15916.4|15907.8|15906.4|247
1683628800000|2023-05-09 10:40:00|15916.3|15914.9|15916.8|15915.4|15920.3|15918.9|15912.8|15911.4|281
1683629100000|2023-05-09 10:45:00|15917.3|15915.9|15910.8|15909.4|15917.8|15916.4|15908.8|15907.4|146
1683629400000|2023-05-09 10:50:00|15911.3|15909.9|15913.8|15912.4|15915.3|15913.9|15910.8|15909.4|148
1683629700000|2023-05-09 10:55:00|15914.3|15912.9|15905.8|15904.4|15914.3|15912.9|15905.3|15903.9|228
1683630000000|2023-05-09 11:00:00|15905.3|15903.9|15904.8|15903.4|15911.8|15910.4|15904.3|15902.9|348
1683630300000|2023-05-09 11:05:00|15903.8|15902.4|15905.8|15904.4|15907.8|15906.4|15903.3|15901.9|156
1683630600000|2023-05-09 11:10:00|15904.8|15903.4|15899.8|15898.4|15906.8|15905.4|15899.3|15897.9|404
1683630900000|2023-05-09 11:15:00|15900.3|15898.9|15896.8|15895.4|15900.8|15899.4|15894.3|15892.9|538
1683631200000|2023-05-09 11:20:00|15897.3|15895.9|15893.8|15892.4|15900.8|15899.4|15891.3|15889.9|264
1683631500000|2023-05-09 11:25:00|15894.3|15892.9|15891.3|15889.9|15895.3|15893.9|15886.8|15885.4|354
1683631800000|2023-05-09 11:30:00|15891.8|15890.4|15889.8|15888.4|15892.8|15891.4|15886.8|15885.4|254
1683632100000|2023-05-09 11:35:00|15889.3|15887.9|15882.8|15881.4|15892.3|15890.9|15881.8|15880.4|305
1683632400000|2023-05-09 11:40:00|15882.3|15880.9|15887.8|15886.4|15889.3|15887.9|15880.3|15878.9|241
1683632700000|2023-05-09 11:45:00|15887.3|15885.9|15894.8|15893.4|15895.3|15893.9|15883.8|15882.4|284
1683633000000|2023-05-09 11:50:00|15894.3|15892.9|15891.3|15889.9|15894.8|15893.4|15887.8|15886.4|301
1683633300000|2023-05-09 11:55:00|15891.8|15890.4|15886.8|15885.4|15892.8|15891.4|15885.8|15884.4|288
1683633600000|2023-05-09 12:00:00|15886.3|15884.9|15891.8|15890.4|15894.3|15892.9|15885.8|15884.4|252
1683633900000|2023-05-09 12:05:00|15892.3|15890.9|15895.8|15894.4|15899.8|15898.4|15886.8|15885.4|534
1683634200000|2023-05-09 12:10:00|15896.3|15894.9|15902.3|15900.9|15902.8|15901.4|15895.3|15893.9|215
1683634500000|2023-05-09 12:15:00|15901.8|15900.4|15897.8|15896.4|15902.8|15901.4|15892.8|15891.4|212
1683634800000|2023-05-09 12:20:00|15898.3|15896.9|15890.8|15889.4|15898.8|15897.4|15889.8|15888.4|168
1683635100000|2023-05-09 12:25:00|15890.3|15888.9|15892.8|15891.4|15893.8|15892.4|15888.8|15887.4|197
1683635400000|2023-05-09 12:30:00|15891.8|15890.4|15894.8|15893.4|15896.8|15895.4|15890.8|15889.4|251
1683635700000|2023-05-09 12:35:00|15894.3|15892.9|15893.8|15892.4|15897.8|15896.4|15886.8|15885.4|456
1683636000000|2023-05-09 12:40:00|15893.3|15891.9|15883.8|15882.4|15896.8|15895.4|15883.8|15882.4|281
1683636300000|2023-05-09 12:45:00|15884.3|15882.9|15883.8|15882.4|15884.8|15883.4|15877.3|15875.9|405
1683636600000|2023-05-09 12:50:00|15884.3|15882.9|15882.8|15881.4|15885.3|15883.9|15880.3|15878.9|174
1683636900000|2023-05-09 12:55:00|15882.3|15880.9|15885.8|15884.4|15888.3|15886.9|15881.8|15880.4|288
1683637200000|2023-05-09 13:00:00|15884.8|15883.4|15889.8|15888.4|15890.3|15888.9|15881.8|15880.4|325
1683637500000|2023-05-09 13:05:00|15890.3|15888.9|15896.3|15894.9|15896.8|15895.4|15889.8|15888.4|356
1683637800000|2023-05-09 13:10:00|15896.8|15895.4|15889.8|15888.4|15897.8|15896.4|15888.3|15886.9|238
1683638100000|2023-05-09 13:15:00|15889.3|15887.9|15887.3|15885.9|15892.8|15891.4|15886.3|15884.9|286
1683638400000|2023-05-09 13:20:00|15887.8|15886.4|15894.3|15892.9|15895.8|15894.4|15887.8|15886.4|178
1683638700000|2023-05-09 13:25:00|15893.8|15892.4|15893.8|15892.4|15894.8|15893.4|15890.3|15888.9|190
1683639000000|2023-05-09 13:30:00|15894.3|15892.9|15889.8|15888.4|15895.8|15894.4|15882.3|15880.9|530
1683639300000|2023-05-09 13:35:00|15890.3|15888.9|15886.8|15885.4|15890.8|15889.4|15884.8|15883.4|231
1683639600000|2023-05-09 13:40:00|15887.8|15886.4|15903.8|15902.4|15906.8|15905.4|15887.3|15885.9|602
1683639900000|2023-05-09 13:45:00|15902.8|15901.4|15899.8|15898.4|15906.8|15905.4|15895.8|15894.4|453
1683640200000|2023-05-09 13:50:00|15899.3|15897.9|15905.8|15904.4|15907.8|15906.4|15897.8|15896.4|420
1683640500000|2023-05-09 13:55:00|15906.3|15904.9|15918.8|15917.4|15922.8|15921.4|15905.8|15904.4|732
1683640800000|2023-05-09 14:00:00|15919.3|15917.9|15912.8|15911.4|15922.8|15921.4|15909.3|15907.9|505
1683641100000|2023-05-09 14:05:00|15911.8|15910.4|15902.8|15901.4|15915.8|15914.4|15899.8|15898.4|501
1683641400000|2023-05-09 14:10:00|15903.3|15901.9|15901.3|15899.9|15907.8|15906.4|15900.3|15898.9|279
1683641700000|2023-05-09 14:15:00|15900.8|15899.4|15909.3|15907.9|15911.3|15909.9|15900.3|15898.9|296
1683642000000|2023-05-09 14:20:00|15908.8|15907.4|15909.3|15907.9|15911.3|15909.9|15905.3|15903.9|575
1683642300000|2023-05-09 14:25:00|15909.8|15908.4|15912.3|15910.9|15916.3|15914.9|15908.3|15906.9|377
1683642600000|2023-05-09 14:30:00|15912.8|15911.4|15913.3|15911.9|15915.8|15914.4|15909.8|15908.4|334
1683642900000|2023-05-09 14:35:00|15912.8|15911.4|15924.8|15923.4|15925.3|15923.9|15911.3|15909.9|365
1683643200000|2023-05-09 14:40:00|15925.3|15923.9|15930.3|15928.9|15932.8|15931.4|15924.3|15922.9|440
1683643500000|2023-05-09 14:45:00|15930.8|15929.4|15934.3|15932.9|15936.3|15934.9|15927.3|15925.9|523
1683643800000|2023-05-09 14:50:00|15933.8|15932.4|15934.3|15932.9|15936.3|15934.9|15931.3|15929.9|360
1683644100000|2023-05-09 14:55:00|15933.8|15932.4|15932.3|15930.9|15937.8|15936.4|15932.3|15930.9|272
1683644400000|2023-05-09 15:00:00|15933.3|15931.9|15937.3|15935.9|15938.8|15937.4|15932.3|15930.9|305
1683644700000|2023-05-09 15:05:00|15936.8|15935.4|15942.8|15941.4|15943.8|15942.4|15935.3|15933.9|293
1683645000000|2023-05-09 15:10:00|15943.3|15941.9|15935.8|15934.4|15944.3|15942.9|15929.3|15927.9|324
1683645300000|2023-05-09 15:15:00|15936.3|15934.9|15947.3|15945.9|15948.3|15946.9|15935.3|15933.9|288
1683645600000|2023-05-09 15:20:00|15946.8|15945.4|15946.3|15944.9|15954.3|15952.9|15946.3|15944.9|527
1683645900000|2023-05-09 15:25:00|15947.3|15945.9|15939.3|15937.9|15947.3|15945.9|15938.3|15936.9|668
1683646200000|2023-05-09 15:30:00|15940|15937.2|15950|15947.2|15950|15947.2|15937|15934.2|1196
1683646500000|2023-05-09 15:35:00|15950.5|15947.7|15942|15939.2|15957|15954.2|15940|15937.2|555
1683646800000|2023-05-09 15:40:00|15942.5|15939.7|15946|15943.2|15946|15943.2|15942.5|15939.7|232
1683647100000|2023-05-09 15:45:00|15945.5|15942.7|15946.5|15943.7|15948|15945.2|15945|15942.2|158
1683647400000|2023-05-09 15:50:00|15947|15944.2|15943|15940.2|15948|15945.2|15942|15939.2|162
1683647700000|2023-05-09 15:55:00|15942.5|15939.7|15941|15938.2|15943|15940.2|15938|15935.2|169
1683648000000|2023-05-09 16:00:00|15940.5|15937.7|15941.5|15938.7|15946|15943.2|15940|15937.2|93
1683648300000|2023-05-09 16:05:00|15941|15938.2|15946|15943.2|15948|15945.2|15941|15938.2|166
1683648600000|2023-05-09 16:10:00|15945|15942.2|15941|15938.2|15946.5|15943.7|15940|15937.2|100
1683648900000|2023-05-09 16:15:00|15941.5|15938.7|15944|15941.2|15946|15943.2|15940|15937.2|57
1683649200000|2023-05-09 16:20:00|15943.5|15940.7|15947|15944.2|15950|15947.2|15942|15939.2|180
1683649500000|2023-05-09 16:25:00|15946.5|15943.7|15944|15941.2|15949|15946.2|15944|15941.2|107
1683649800000|2023-05-09 16:30:00|15944.5|15941.7|15948|15945.2|15950|15947.2|15944|15941.2|88
1683650100000|2023-05-09 16:35:00|15948.5|15945.7|15943|15940.2|15949|15946.2|15942|15939.2|27
1683650400000|2023-05-09 16:40:00|15943.5|15940.7|15942|15939.2|15945|15942.2|15940|15937.2|124
1683650700000|2023-05-09 16:45:00|15942.5|15939.7|15943|15940.2|15943.5|15940.7|15941|15938.2|40
1683651000000|2023-05-09 16:50:00|15942.5|15939.7|15946.5|15943.7|15949|15946.2|15942.5|15939.7|49
1683651300000|2023-05-09 16:55:00|15947|15944.2|15949|15946.2|15950|15947.2|15947|15944.2|81
1683651600000|2023-05-09 17:00:00|15948.5|15945.7|15947.5|15944.7|15950|15947.2|15947|15944.2|63
1683651900000|2023-05-09 17:05:00|15948|15945.2|15947.5|15944.7|15949|15946.2|15944.5|15941.7|122
1683652200000|2023-05-09 17:10:00|15948|15945.2|15945|15942.2|15948|15945.2|15944|15941.2|52
1683652500000|2023-05-09 17:15:00|15944.5|15941.7|15946|15943.2|15947|15944.2|15944|15941.2|53
1683652800000|2023-05-09 17:20:00|15946.5|15943.7|15943|15940.2|15947|15944.2|15943|15940.2|58
1683653100000|2023-05-09 17:25:00|15943.5|15940.7|15948|15945.2|15950|15947.2|15943|15940.2|46
1683653400000|2023-05-09 17:30:00|15948.5|15945.7|15949|15946.2|15950.5|15947.7|15948|15945.2|53
1683653700000|2023-05-09 17:35:00|15949.5|15946.7|15947|15944.2|15951|15948.2|15945|15942.2|50
1683654000000|2023-05-09 17:40:00|15947.5|15944.7|15947|15944.2|15949|15946.2|15946|15943.2|29
1683654300000|2023-05-09 17:45:00|15946.5|15943.7|15950|15947.2|15951|15948.2|15946|15943.2|47
1683654600000|2023-05-09 17:50:00|15949.5|15946.7|15955|15952.2|15955|15952.2|15947.5|15944.7|85
1683654900000|2023-05-09 17:55:00|15954.5|15951.7|15955.5|15952.7|15959|15956.2|15954.5|15951.7|156
1683655200000|2023-05-09 18:00:00|15956|15953.2|15960|15957.2|15962|15959.2|15956|15953.2|66
1683655500000|2023-05-09 18:05:00|15960.5|15957.7|15960|15957.2|15961|15958.2|15956|15953.2|92
1683655800000|2023-05-09 18:10:00|15959.5|15956.7|15958|15955.2|15961|15958.2|15957|15954.2|73
1683656100000|2023-05-09 18:15:00|15958.5|15955.7|15960.5|15957.7|15963|15960.2|15958|15955.2|92
1683656400000|2023-05-09 18:20:00|15961|15958.2|15957|15954.2|15963|15960.2|15957|15954.2|72
1683656700000|2023-05-09 18:25:00|15956.5|15953.7|15959|15956.2|15959|15956.2|15955|15952.2|36
1683657000000|2023-05-09 18:30:00|15958.5|15955.7|15958|15955.2|15961|15958.2|15956.5|15953.7|55
1683657300000|2023-05-09 18:35:00|15957.5|15954.7|15958.5|15955.7|15960|15957.2|15957.5|15954.7|67
1683657600000|2023-05-09 18:40:00|15958|15955.2|15960|15957.2|15960|15957.2|15958|15955.2|42
1683657900000|2023-05-09 18:45:00|15960.5|15957.7|15960|15957.2|15961|15958.2|15959|15956.2|37
1683658200000|2023-05-09 18:50:00|15959.5|15956.7|15949|15946.2|15961|15958.2|15947|15944.2|184
1683658500000|2023-05-09 18:55:00|15949.5|15946.7|15952.5|15949.7|15954|15951.2|15949.5|15946.7|127
1683658800000|2023-05-09 19:00:00|15953|15950.2|15958|15955.2|15958|15955.2|15953|15950.2|40
1683659100000|2023-05-09 19:05:00|15957.5|15954.7|15960.5|15957.7|15962.5|15959.7|15957|15954.2|67
1683659400000|2023-05-09 19:10:00|15960|15957.2|15957.5|15954.7|15961.5|15958.7|15957|15954.2|50
1683659700000|2023-05-09 19:15:00|15957|15954.2|15954.5|15951.7|15957|15954.2|15953|15950.2|82
1683660000000|2023-05-09 19:20:00|15954|15951.2|15955|15952.2|15956.5|15953.7|15953|15950.2|50
1683660300000|2023-05-09 19:25:00|15955.5|15952.7|15957|15954.2|15958|15955.2|15953|15950.2|73
1683660600000|2023-05-09 19:30:00|15956.5|15953.7|15962|15959.2|15962|15959.2|15956|15953.2|99
1683660900000|2023-05-09 19:35:00|15961.5|15958.7|15959|15956.2|15962|15959.2|15958|15955.2|48
1683661200000|2023-05-09 19:40:00|15958.5|15955.7|15955|15952.2|15959|15956.2|15953.5|15950.7|83
1683661500000|2023-05-09 19:45:00|15954.5|15951.7|15955|15952.2|15956|15953.2|15953|15950.2|138
1683661800000|2023-05-09 19:50:00|15955.5|15952.7|15955|15952.2|15957|15954.2|15952|15949.2|220
1683662100000|2023-05-09 19:55:00|15954.5|15951.7|15950.5|15947.7|15955|15952.2|15948|15945.2|371
1683662400000|2023-05-09 20:00:00|15954.6|15947.6|15961.1|15954.1|15963.7|15956.7|15951.6|15944.6|16
1683662700000|2023-05-09 20:05:00|15960.1|15953.1|15966.2|15959.2|15966.4|15959.4|15960.1|15953.1|0
1683663000000|2023-05-09 20:10:00|15965.3|15958.3|15960.2|15953.2|15967.2|15960.2|15960.2|15953.2|0
1683663300000|2023-05-09 20:15:00|15959.7|15952.7|15959.1|15952.1|15962.1|15955.1|15959.1|15952.1|0
1683663600000|2023-05-09 20:20:00|15960|15953|15961|15954|15963.9|15956.9|15960|15953|0
1683663900000|2023-05-09 20:25:00|15960|15953|15958.1|15951.1|15961|15954|15957.1|15950.1|0
1683664200000|2023-05-09 20:30:00|15957.9|15950.9|15959.8|15952.8|15960.8|15953.8|15957.9|15950.9|0
1683664500000|2023-05-09 20:35:00|15958.8|15951.8|15960.5|15953.5|15963.5|15956.5|15958.8|15951.8|0
1683664800000|2023-05-09 20:40:00|15962.4|15955.4|15963.3|15956.3|15964.4|15957.4|15961.4|15954.4|0
1683665100000|2023-05-09 20:45:00|15963.8|15956.8|15962.8|15955.8|15964.3|15957.3|15962.2|15955.2|0
1683665400000|2023-05-09 20:50:00|15961.9|15954.9|15957.3|15950.3|15961.9|15954.9|15957.3|15950.3|0
1683665700000|2023-05-09 20:55:00|15957.2|15950.2|15951.9|15944.9|15958.2|15951.2|15949.7|15942.7|0
1683666000000|2023-05-09 21:00:00|15951.8|15944.8|15949.4|15942.4|15952|15945|15949.4|15942.4|0
1683666300000|2023-05-09 21:05:00|15950.8|15943.8|15949.7|15942.7|15951.5|15944.5|15948.9|15941.9|0
1683666600000|2023-05-09 21:10:00|15949.4|15942.4|15950.3|15943.3|15951.7|15944.7|15946.7|15939.7|0
1683666900000|2023-05-09 21:15:00|15949.3|15942.3|15949.8|15942.8|15950.7|15943.7|15948.7|15941.7|0
1683667200000|2023-05-09 21:20:00|15950.1|15943.1|15950.9|15943.9|15951.3|15944.3|15949.1|15942.1|0
1683667500000|2023-05-09 21:25:00|15951|15944|15951|15944|15951|15944|15950|15943|0
1683667800000|2023-05-09 21:30:00|15950.4|15943.4|15950.5|15943.5|15950.5|15943.5|15950.4|15943.4|0
1683668100000|2023-05-09 21:35:00|15950.3|15943.3|15947.2|15940.2|15950.3|15943.3|15947.2|15940.2|0
1683668400000|2023-05-09 21:40:00|15946.9|15939.9|15949.5|15942.5|15949.5|15942.5|15946.7|15939.7|0
1683668700000|2023-05-09 21:45:00|15949.4|15942.4|15950.4|15943.4|15950.5|15943.5|15949.3|15942.3|0
1683669000000|2023-05-09 21:50:00|15951.1|15944.1|15951.5|15944.5|15952.1|15945.1|15951.1|15944.1|0
1683669300000|2023-05-09 21:55:00|15952|15945|15950.7|15943.7|15952|15945|15950.4|15943.4|0
1683669600000|2023-05-09 22:00:00|15946.9|15939.9|15947.5|15940.5|15947.9|15940.9|15942.6|15935.6|0
1683669900000|2023-05-09 22:05:00|15948.5|15941.5|15949.3|15942.3|15951.2|15944.2|15947.4|15940.4|0
1683670200000|2023-05-09 22:10:00|15950.3|15943.3|15950.2|15943.2|15952.2|15945.2|15948.3|15941.3|0
1683670500000|2023-05-09 22:15:00|15950.3|15943.3|15954.1|15947.1|15954.1|15947.1|15950.3|15943.3|0
1683670800000|2023-05-09 22:20:00|15955.1|15948.1|15956.1|15949.1|15957.1|15950.1|15954.6|15947.6|0
1683671100000|2023-05-09 22:25:00|15955.1|15948.1|15957.1|15950.1|15958.1|15951.1|15955.1|15948.1|0
1683671400000|2023-05-09 22:30:00|15958.1|15951.1|15958.1|15951.1|15961|15954|15957.1|15950.1|0
1683671700000|2023-05-09 22:35:00|15959|15952|15957.1|15950.1|15961|15954|15957.1|15950.1|0
1683672000000|2023-05-09 22:40:00|15956.6|15949.6|15957.1|15950.1|15959|15952|15954.2|15947.2|0
1683672300000|2023-05-09 22:45:00|15956.1|15949.1|15958.1|15951.1|15959.1|15952.1|15956.1|15949.1|0
1683672600000|2023-05-09 22:50:00|15959.1|15952.1|15958.7|15951.7|15960|15953|15958.3|15951.3|0
1683672900000|2023-05-09 22:55:00|15958.2|15951.2|15957.8|15950.8|15958.8|15951.8|15957.8|15950.8|0
1683673200000|2023-05-09 23:00:00|15956.8|15949.8|15960.1|15953.1|15960.2|15953.2|15956.8|15949.8|0
1683673500000|2023-05-09 23:05:00|15960.2|15953.2|15960.1|15953.1|15961.1|15954.1|15959.1|15952.1|0
1683673800000|2023-05-09 23:10:00|15959.1|15952.1|15958.1|15951.1|15959.1|15952.1|15957.1|15950.1|0
1683674100000|2023-05-09 23:15:00|15959|15952|15957.1|15950.1|15959|15952|15956.1|15949.1|0
1683674400000|2023-05-09 23:20:00|15957.6|15950.6|15958.1|15951.1|15959.1|15952.1|15957.1|15950.1|0
1683674700000|2023-05-09 23:25:00|15957.1|15950.1|15957|15950|15958|15951|15957|15950|0
1683675000000|2023-05-09 23:30:00|15956|15949|15957|15950|15957|15950|15956|15949|0
1683675300000|2023-05-09 23:35:00|15956|15949|15957|15950|15957|15950|15956|15949|0
1683675600000|2023-05-09 23:40:00|15956|15949|15963.8|15956.8|15963.8|15956.8|15956|15949|0
1683675900000|2023-05-09 23:45:00|15964.7|15957.7|15962.6|15955.6|15967.9|15960.9|15962.6|15955.6|0
1683676200000|2023-05-09 23:50:00|15961.6|15954.6|15960.6|15953.6|15962.6|15955.6|15959.7|15952.7|0
1683676500000|2023-05-09 23:55:00|15961.6|15954.6|15963.5|15956.5|15963.6|15956.6|15961.1|15954.1|0
1683676800000|2023-05-10 00:00:00|15962.6|15955.6|15959.7|15952.7|15962.6|15955.6|15957.7|15950.7|0
1683677100000|2023-05-10 00:05:00|15960.6|15953.6|15963.5|15956.5|15965.4|15958.4|15959.7|15952.7|0
1683677400000|2023-05-10 00:10:00|15964.4|15957.4|15968.3|15961.3|15969.3|15962.3|15964.4|15957.4|0
1683677700000|2023-05-10 00:15:00|15966.3|15959.3|15964.1|15959.1|15966.3|15959.6|15956.6|15951.6|33
1683678000000|2023-05-10 00:20:00|15963.6|15958.6|15967.6|15962.6|15969.6|15964.6|15963.6|15958.6|63
1683678300000|2023-05-10 00:25:00|15967.1|15962.1|15962.6|15957.6|15967.1|15962.1|15962.6|15957.6|5
1683678600000|2023-05-10 00:30:00|15962.1|15957.1|15960.6|15955.6|15962.1|15957.1|15958.6|15953.6|36
1683678900000|2023-05-10 00:35:00|15961.1|15956.1|15961.6|15956.6|15962.1|15957.1|15958.1|15953.1|22
1683679200000|2023-05-10 00:40:00|15961.1|15956.1|15961.6|15956.6|15963.1|15958.1|15960.6|15955.6|10
1683679500000|2023-05-10 00:45:00|15961.1|15956.1|15954.6|15949.6|15962.1|15957.1|15954.1|15949.1|19
1683679800000|2023-05-10 00:50:00|15955.6|15950.6|15958.6|15953.6|15960.1|15955.1|15955.6|15950.6|9
1683680100000|2023-05-10 00:55:00|15959.1|15954.1|15961.6|15956.6|15962.1|15957.1|15958.6|15953.6|6
1683680400000|2023-05-10 01:00:00|15962.1|15957.1|15963.1|15958.1|15964.6|15959.6|15961.1|15956.1|27
1683680700000|2023-05-10 01:05:00|15963.6|15958.6|15962.6|15957.6|15963.6|15958.6|15958.6|15953.6|17
1683681000000|2023-05-10 01:10:00|15963.1|15958.1|15961.6|15956.6|15964.6|15959.6|15961.6|15956.6|5
1683681300000|2023-05-10 01:15:00|15962.1|15957.1|15958.6|15953.6|15962.1|15957.1|15958.1|15953.1|14
1683681600000|2023-05-10 01:20:00|15958.1|15953.1|15960.6|15955.6|15962.6|15957.6|15957.6|15952.6|4
1683681900000|2023-05-10 01:25:00|15960.1|15955.1|15959.6|15954.6|15961.1|15956.1|15957.1|15952.1|5
1683682200000|2023-05-10 01:30:00|15959.1|15954.1|15954.6|15949.6|15961.1|15956.1|15953.6|15948.6|22
1683682500000|2023-05-10 01:35:00|15954.1|15949.1|15958.6|15953.6|15959.6|15954.6|15953.6|15948.6|24
1683682800000|2023-05-10 01:40:00|15958.1|15953.1|15955.6|15950.6|15958.1|15953.1|15953.1|15948.1|34
1683683100000|2023-05-10 01:45:00|15956.1|15951.1|15957.6|15952.6|15958.6|15953.6|15955.1|15950.1|20
1683683400000|2023-05-10 01:50:00|15958.1|15953.1|15956.6|15951.6|15960.6|15955.6|15955.6|15950.6|12
1683683700000|2023-05-10 01:55:00|15956.1|15951.1|15955.1|15950.1|15956.6|15951.6|15951.6|15946.6|17
1683684000000|2023-05-10 02:00:00|15955.6|15950.6|15955.6|15950.6|15959.6|15954.6|15955.1|15950.1|11
1683684300000|2023-05-10 02:05:00|15955.1|15950.1|15954.6|15949.6|15957.6|15952.6|15954.6|15949.6|7
1683684600000|2023-05-10 02:10:00|15954.1|15949.1|15953.6|15948.6|15957.1|15952.1|15952.6|15947.6|9
1683684900000|2023-05-10 02:15:00|15954.1|15949.1|15957.1|15952.1|15957.1|15952.1|15953.1|15948.1|10
1683685200000|2023-05-10 02:20:00|15958.1|15953.1|15957.6|15952.6|15958.6|15953.6|15954.1|15949.1|12
1683685500000|2023-05-10 02:25:00|15957.1|15952.1|15957.1|15952.1|15959.1|15954.1|15955.6|15950.6|20
1683685800000|2023-05-10 02:30:00|15957.6|15952.6|15959.1|15954.1|15960.1|15955.1|15956.1|15951.1|1
1683686100000|2023-05-10 02:35:00|15958.6|15953.6|15957.1|15952.1|15959.1|15954.1|15955.6|15950.6|1
1683686400000|2023-05-10 02:40:00|15955.6|15950.6|15959.1|15954.1|15959.6|15954.6|15955.6|15950.6|8
1683686700000|2023-05-10 02:45:00|15958.6|15953.6|15957.1|15952.1|15959.1|15954.1|15956.6|15951.6|3
1683687000000|2023-05-10 02:50:00|15957.6|15952.6|15955.6|15950.6|15957.6|15952.6|15953.6|15948.6|7
1683687300000|2023-05-10 02:55:00|15956.1|15951.1|15956.6|15951.6|15956.6|15951.6|15954.6|15949.6|4
1683687600000|2023-05-10 03:00:00|15957.1|15952.1|15957.6|15952.6|15958.1|15953.1|15955.6|15950.6|15
1683687900000|2023-05-10 03:05:00|15957.1|15952.1|15955.6|15950.6|15957.6|15952.6|15954.6|15949.6|9
1683688200000|2023-05-10 03:10:00|15956.1|15951.1|15957.6|15952.6|15958.1|15953.1|15956.1|15951.1|3
1683688500000|2023-05-10 03:15:00|15958.1|15953.1|15957.6|15952.6|15958.6|15953.6|15957.6|15952.6|9
1683688800000|2023-05-10 03:20:00|15958.6|15953.6|15957.6|15952.6|15959.6|15954.6|15957.6|15952.6|12
1683689100000|2023-05-10 03:25:00|15958.1|15953.1|15958.1|15953.1|15958.6|15953.6|15957.6|15952.6|2
1683689400000|2023-05-10 03:30:00|15957.6|15952.6|15959.1|15954.1|15959.1|15954.1|15957.1|15952.1|4
1683689700000|2023-05-10 03:35:00|15958.6|15953.6|15958.6|15953.6|15959.6|15954.6|15956.1|15951.1|17
1683690000000|2023-05-10 03:40:00|15958.1|15953.1|15959.6|15954.6|15960.1|15955.1|15957.6|15952.6|2
1683690300000|2023-05-10 03:45:00|15960.1|15955.1|15957.6|15952.6|15960.1|15955.1|15957.6|15952.6|4
1683690600000|2023-05-10 03:50:00|15958.1|15953.1|15954.6|15949.6|15958.1|15953.1|15954.1|15949.1|3
1683690900000|2023-05-10 03:55:00|15955.1|15950.1|15954.6|15949.6|15955.6|15950.6|15954.1|15949.1|0
1683691200000|2023-05-10 04:00:00|15953.6|15948.6|15953.6|15948.6|15954.6|15949.6|15953.6|15948.6|3
1683691500000|2023-05-10 04:05:00|15953.1|15948.1|15954.1|15949.1|15954.6|15949.6|15952.1|15947.1|11
1683691800000|2023-05-10 04:10:00|15954.6|15949.6|15954.1|15949.1|15954.6|15949.6|15953.6|15948.6|0
1683692100000|2023-05-10 04:15:00|15953.6|15948.6|15954.6|15949.6|15954.6|15949.6|15952.1|15947.1|7
1683692400000|2023-05-10 04:20:00|15955.1|15950.1|15954.6|15949.6|15955.1|15950.1|15954.6|15949.6|2
1683692700000|2023-05-10 04:25:00|15955.1|15950.1|15956.1|15951.1|15957.6|15952.6|15954.6|15949.6|3
1683693000000|2023-05-10 04:30:00|15956.6|15951.6|15957.6|15952.6|15958.1|15953.1|15956.1|15951.1|23
1683693300000|2023-05-10 04:35:00|15957.1|15952.1|15958.1|15953.1|15958.1|15953.1|15957.1|15952.1|4
1683693600000|2023-05-10 04:40:00|15958.6|15953.6|15959.1|15954.1|15959.6|15954.6|15958.1|15953.1|6
1683693900000|2023-05-10 04:45:00|15958.6|15953.6|15961.1|15956.1|15961.1|15956.1|15958.6|15953.6|2
1683694200000|2023-05-10 04:50:00|15960.6|15955.6|15959.6|15954.6|15961.1|15956.1|15959.6|15954.6|5
1683694500000|2023-05-10 04:55:00|15960.1|15955.1|15959.6|15954.6|15963.1|15958.1|15959.6|15954.6|26
1683694800000|2023-05-10 05:00:00|15960.1|15955.1|15958.6|15953.6|15962.6|15957.6|15957.6|15952.6|37
1683695100000|2023-05-10 05:05:00|15959.1|15954.1|15953.1|15948.1|15959.6|15954.6|15953.1|15948.1|31
1683695400000|2023-05-10 05:10:00|15952.6|15947.6|15955.1|15950.1|15956.1|15951.1|15952.1|15947.1|37
1683695700000|2023-05-10 05:15:00|15955.6|15950.6|15955.1|15950.1|15956.6|15951.6|15953.1|15948.1|42
1683696000000|2023-05-10 05:20:00|15954.6|15949.6|15953.6|15948.6|15957.6|15952.6|15953.6|15948.6|11
1683696300000|2023-05-10 05:25:00|15953.1|15948.1|15950.1|15945.1|15953.1|15948.1|15949.1|15944.1|14
1683696600000|2023-05-10 05:30:00|15949.6|15944.6|15949.6|15944.6|15951.6|15946.6|15949.6|15944.6|27
1683696900000|2023-05-10 05:35:00|15949.1|15944.1|15949.1|15944.1|15950.1|15945.1|15948.1|15943.1|23
1683697200000|2023-05-10 05:40:00|15949.6|15944.6|15945.6|15940.6|15949.6|15944.6|15942.6|15937.6|63
1683697500000|2023-05-10 05:45:00|15945.1|15940.1|15945.6|15940.6|15946.6|15941.6|15944.6|15939.6|4
1683697800000|2023-05-10 05:50:00|15946.1|15941.1|15947.1|15942.1|15947.1|15942.1|15942.6|15937.6|65
1683698100000|2023-05-10 05:55:00|15946.6|15941.6|15947.1|15942.1|15948.6|15943.6|15946.1|15941.1|17
1683698400000|2023-05-10 06:00:00|15946|15943.2|15958.5|15955.7|15961.5|15958.7|15945.5|15942.7|240
1683698700000|2023-05-10 06:05:00|15958|15955.2|15959|15956.2|15960|15957.2|15950.5|15947.7|183
1683699000000|2023-05-10 06:10:00|15959.5|15956.7|15962|15959.2|15964.5|15961.7|15959.5|15956.7|212
1683699300000|2023-05-10 06:15:00|15962.5|15959.7|15964|15961.2|15968|15965.2|15962.5|15959.7|96
1683699600000|2023-05-10 06:20:00|15964.5|15961.7|15965|15962.2|15967|15964.2|15962.5|15959.7|117
1683699900000|2023-05-10 06:25:00|15965.5|15962.7|15965|15962.2|15966|15963.2|15961|15958.2|98
1683700200000|2023-05-10 06:30:00|15965.5|15962.7|15965.5|15962.7|15966|15963.2|15963.5|15960.7|52
1683700500000|2023-05-10 06:35:00|15965|15962.2|15963|15960.2|15966|15963.2|15962|15959.2|82
1683700800000|2023-05-10 06:40:00|15963.5|15960.7|15963.5|15960.7|15964|15961.2|15960|15957.2|139
1683701100000|2023-05-10 06:45:00|15964|15961.2|15962.5|15959.7|15966|15963.2|15962|15959.2|64
1683701400000|2023-05-10 06:50:00|15962|15959.2|15962|15959.2|15962.5|15959.7|15959|15956.2|80
1683701700000|2023-05-10 06:55:00|15961.5|15958.7|15962.5|15959.7|15966|15963.2|15961|15958.2|200
1683702000000|2023-05-10 07:00:00|15961.8|15960.4|15972.8|15971.4|15980.3|15978.9|15959.3|15957.9|2639
1683702300000|2023-05-10 07:05:00|15972.3|15970.9|15957.8|15956.4|15973.3|15971.9|15948.3|15946.9|1670
1683702600000|2023-05-10 07:10:00|15958.8|15957.4|15951.8|15950.4|15964.3|15962.9|15932.3|15930.9|1630
1683702900000|2023-05-10 07:15:00|15952.3|15950.9|15948.8|15947.4|15957.3|15955.9|15939.8|15938.4|852
1683703200000|2023-05-10 07:20:00|15948.3|15946.9|15936.8|15935.4|15952.3|15950.9|15933.3|15931.9|816
1683703500000|2023-05-10 07:25:00|15936.3|15934.9|15943.8|15942.4|15945.8|15944.4|15930.3|15928.9|558
1683703800000|2023-05-10 07:30:00|15943.3|15941.9|15932.8|15931.4|15948.3|15946.9|15923.3|15921.9|814
1683704100000|2023-05-10 07:35:00|15933.3|15931.9|15919.3|15917.9|15935.3|15933.9|15910.3|15908.9|842
1683704400000|2023-05-10 07:40:00|15918.8|15917.4|15920.3|15918.9|15924.8|15923.4|15916.3|15914.9|715
1683704700000|2023-05-10 07:45:00|15919.8|15918.4|15916.3|15914.9|15926.3|15924.9|15908.8|15907.4|753
1683705000000|2023-05-10 07:50:00|15916.8|15915.4|15913.3|15911.9|15919.3|15917.9|15911.3|15909.9|268
1683705300000|2023-05-10 07:55:00|15912.3|15910.9|15887.3|15885.9|15913.8|15912.4|15882.3|15880.9|1041
1683705600000|2023-05-10 08:00:00|15886.3|15884.9|15886.3|15884.9|15897.3|15895.9|15874.8|15873.4|967
1683705900000|2023-05-10 08:05:00|15885.8|15884.4|15891.3|15889.9|15897.3|15895.9|15876.3|15874.9|795
1683706200000|2023-05-10 08:10:00|15890.8|15889.4|15894.3|15892.9|15897.3|15895.9|15882.8|15881.4|407
1683706500000|2023-05-10 08:15:00|15893.8|15892.4|15895.3|15893.9|15904.3|15902.9|15892.3|15890.9|517
1683706800000|2023-05-10 08:20:00|15894.8|15893.4|15899.3|15897.9|15904.3|15902.9|15894.8|15893.4|366
1683707100000|2023-05-10 08:25:00|15898.8|15897.4|15912.8|15911.4|15916.3|15914.9|15895.8|15894.4|468
1683707400000|2023-05-10 08:30:00|15913.3|15911.9|15916.3|15914.9|15918.3|15916.9|15907.3|15905.9|513
1683707700000|2023-05-10 08:35:00|15916.8|15915.4|15922.3|15920.9|15925.8|15924.4|15911.8|15910.4|515
1683708000000|2023-05-10 08:40:00|15921.8|15920.4|15921.3|15919.9|15926.3|15924.9|15919.8|15918.4|265
1683708300000|2023-05-10 08:45:00|15920.8|15919.4|15922.8|15921.4|15929.3|15927.9|15916.8|15915.4|367
1683708600000|2023-05-10 08:50:00|15923.3|15921.9|15923.3|15921.9|15923.8|15922.4|15914.8|15913.4|278
1683708900000|2023-05-10 08:55:00|15922.8|15921.4|15919.3|15917.9|15924.3|15922.9|15914.8|15913.4|279
1683709200000|2023-05-10 09:00:00|15918.8|15917.4|15921.3|15919.9|15925.8|15924.4|15915.8|15914.4|247
1683709500000|2023-05-10 09:05:00|15920.8|15919.4|15907.3|15905.9|15920.8|15919.4|15907.3|15905.9|461
1683709800000|2023-05-10 09:10:00|15907.8|15906.4|15911.3|15909.9|15912.8|15911.4|15906.3|15904.9|209
1683710100000|2023-05-10 09:15:00|15912.8|15911.4|15910.3|15908.9|15920.3|15918.9|15909.3|15907.9|275
1683710400000|2023-05-10 09:20:00|15909.8|15908.4|15919.3|15917.9|15919.3|15917.9|15903.3|15901.9|255
1683710700000|2023-05-10 09:25:00|15918.8|15917.4|15921.8|15920.4|15927.3|15925.9|15918.3|15916.9|247
1683711000000|2023-05-10 09:30:00|15922.3|15920.9|15923.3|15921.9|15927.3|15925.9|15921.3|15919.9|162
1683711300000|2023-05-10 09:35:00|15922.8|15921.4|15915.8|15914.4|15925.3|15923.9|15914.8|15913.4|217
1683711600000|2023-05-10 09:40:00|15915.3|15913.9|15908.3|15906.9|15919.3|15917.9|15908.3|15906.9|274
1683711900000|2023-05-10 09:45:00|15908.8|15907.4|15919.3|15917.9|15921.3|15919.9|15908.3|15906.9|104
1683712200000|2023-05-10 09:50:00|15918.8|15917.4|15913.8|15912.4|15920.3|15918.9|15912.8|15911.4|190
1683712500000|2023-05-10 09:55:00|15913.3|15911.9|15908.3|15906.9|15913.3|15911.9|15907.3|15905.9|158
1683712800000|2023-05-10 10:00:00|15908.8|15907.4|15902.3|15900.9|15909.3|15907.9|15899.3|15897.9|448
1683713100000|2023-05-10 10:05:00|15902.8|15901.4|15903.8|15902.4|15908.8|15907.4|15898.3|15896.9|307
1683713400000|2023-05-10 10:10:00|15904.3|15902.9|15899.3|15897.9|15904.8|15903.4|15897.3|15895.9|310
1683713700000|2023-05-10 10:15:00|15898.8|15897.4|15904.3|15902.9|15907.3|15905.9|15897.8|15896.4|288
1683714000000|2023-05-10 10:20:00|15903.8|15902.4|15910.3|15908.9|15912.3|15910.9|15903.3|15901.9|129
1683714300000|2023-05-10 10:25:00|15909.8|15908.4|15913.3|15911.9|15916.3|15914.9|15909.3|15907.9|177
1683714600000|2023-05-10 10:30:00|15912.8|15911.4|15916.8|15915.4|15918.3|15916.9|15909.8|15908.4|179
1683714900000|2023-05-10 10:35:00|15916.3|15914.9|15917.8|15916.4|15918.3|15916.9|15914.8|15913.4|122
1683715200000|2023-05-10 10:40:00|15918.3|15916.9|15914.8|15913.4|15918.3|15916.9|15914.3|15912.9|103
1683715500000|2023-05-10 10:45:00|15914.3|15912.9|15913.8|15912.4|15917.3|15915.9|15912.3|15910.9|99
1683715800000|2023-05-10 10:50:00|15914.3|15912.9|15915.3|15913.9|15916.3|15914.9|15912.3|15910.9|103
1683716100000|2023-05-10 10:55:00|15914.8|15913.4|15916.3|15914.9|15917.3|15915.9|15912.3|15910.9|127
1683716400000|2023-05-10 11:00:00|15917.3|15915.9|15916.3|15914.9|15918.3|15916.9|15911.3|15909.9|148
1683716700000|2023-05-10 11:05:00|15915.8|15914.4|15912.1|15910.7|15915.8|15914.4|15909.3|15907.9|113
1683717000000|2023-05-10 11:10:00|15912.6|15911.2|15916.8|15915.4|15918.8|15917.4|15912.6|15911.2|219
1683717300000|2023-05-10 11:15:00|15917.3|15915.9|15916.3|15914.9|15920.3|15918.9|15914.3|15912.9|151
1683717600000|2023-05-10 11:20:00|15916.8|15915.4|15916.3|15914.9|15920.3|15918.9|15913.8|15912.4|145
1683717900000|2023-05-10 11:25:00|15916.8|15915.4|15919.3|15917.9|15921.3|15919.9|15915.3|15913.9|183
1683718200000|2023-05-10 11:30:00|15918.8|15917.4|15915.8|15914.4|15922.3|15920.9|15914.8|15913.4|208
1683718500000|2023-05-10 11:35:00|15915.3|15913.9|15917.3|15915.9|15919.8|15918.4|15914.3|15912.9|96
1683718800000|2023-05-10 11:40:00|15917.9|15916.5|15913.9|15912.5|15919.9|15918.5|15913.9|15912.5|141
1683719100000|2023-05-10 11:45:00|15914.4|15913|15916.9|15915.5|15920.9|15919.5|15913.9|15912.5|178
1683719400000|2023-05-10 11:50:00|15916.4|15915|15914.9|15913.5|15916.4|15915|15911.9|15910.5|160
1683719700000|2023-05-10 11:55:00|15914.4|15913|15909.9|15908.5|15914.4|15913|15909.4|15908|172
1683720000000|2023-05-10 12:00:00|15909.4|15908|15912.9|15911.5|15912.9|15911.5|15904.9|15903.5|356
1683720300000|2023-05-10 12:05:00|15913.4|15912|15911.9|15910.5|15913.4|15912|15907.9|15906.5|233
1683720600000|2023-05-10 12:10:00|15912.4|15911|15912.9|15911.5|15916.9|15915.5|15909.9|15908.5|256
1683720900000|2023-05-10 12:15:00|15913.4|15912|15912.9|15911.5|15917.9|15916.5|15910.4|15909|177
1683721200000|2023-05-10 12:20:00|15912.4|15911|15910.4|15909|15916.9|15915.5|15907.4|15906|298
1683721500000|2023-05-10 12:25:00|15910.9|15909.5|15911.9|15910.5|15919.9|15918.5|15909.4|15908|442
1683721800000|2023-05-10 12:30:00|15910.4|15909|15951.9|15950.5|15972.4|15971|15910.4|15909|2313
1683722100000|2023-05-10 12:35:00|15951.4|15950|15934.9|15933.5|15957.9|15956.5|15932.4|15931|1228
1683722400000|2023-05-10 12:40:00|15935.4|15934|15967.4|15966|15967.9|15966.5|15933.4|15932|888
1683722700000|2023-05-10 12:45:00|15966.9|15965.5|15972.4|15971|15973.9|15972.5|15954.9|15953.5|693
1683723000000|2023-05-10 12:50:00|15971.9|15970.5|15952.4|15951|15975.9|15974.5|15951.4|15950|610
1683723300000|2023-05-10 12:55:00|15952.9|15951.5|15959.9|15958.5|15962.9|15961.5|15951.9|15950.5|405
1683723600000|2023-05-10 13:00:00|15960.4|15959|15951.4|15950|15962.4|15961|15944.9|15943.5|374
1683723900000|2023-05-10 13:05:00|15950.9|15949.5|15958.9|15957.5|15961.9|15960.5|15949.4|15948|558
1683724200000|2023-05-10 13:10:00|15959.4|15958|15982.9|15981.5|15988.9|15987.5|15956.9|15955.5|884
1683724500000|2023-05-10 13:15:00|15983.9|15982.5|15962.9|15961.5|15984.9|15983.5|15960.9|15959.5|687
1683724800000|2023-05-10 13:20:00|15962.4|15961|15950.9|15949.5|15967.4|15966|15948.9|15947.5|736
1683725100000|2023-05-10 13:25:00|15950.4|15949|15947.9|15946.5|15954.9|15953.5|15946.9|15945.5|348
1683725400000|2023-05-10 13:30:00|15947.4|15946|15932.4|15931|15949.9|15948.5|15929.4|15928|1135
1683725700000|2023-05-10 13:35:00|15932.9|15931.5|15912.9|15911.5|15935.4|15934|15911.9|15910.5|958
1683726000000|2023-05-10 13:40:00|15913.4|15912|15883.9|15882.5|15915.9|15914.5|15878.9|15877.5|1341
1683726300000|2023-05-10 13:45:00|15883.4|15882|15864.9|15863.5|15884.9|15883.5|15858.4|15857|1645
1683726600000|2023-05-10 13:50:00|15864.4|15863|15854.4|15853|15868.9|15867.5|15851.9|15850.5|967
1683726900000|2023-05-10 13:55:00|15854.9|15853.5|15891.9|15890.5|15891.9|15890.5|15854.4|15853|1095
1683727200000|2023-05-10 14:00:00|15892.9|15891.5|15905.4|15904|15910.9|15909.5|15891.9|15890.5|1058
1683727500000|2023-05-10 14:05:00|15904.9|15903.5|15908.4|15907|15917.9|15916.5|15900.9|15899.5|850
1683727800000|2023-05-10 14:10:00|15907.9|15906.5|15911.5|15910.1|15920.5|15919.1|15903.4|15902|586
1683728100000|2023-05-10 14:15:00|15911|15909.6|15887|15885.6|15915.5|15914.1|15883.5|15882.1|1469
1683728400000|2023-05-10 14:20:00|15886.5|15885.1|15893.7|15892.3|15899.2|15897.8|15886.5|15885.1|447
1683728700000|2023-05-10 14:25:00|15895.2|15893.8|15892.2|15890.8|15907.7|15906.3|15891.7|15890.3|611
1683729000000|2023-05-10 14:30:00|15892.7|15891.3|15893.2|15891.8|15905.7|15904.3|15892.2|15890.8|564
1683729300000|2023-05-10 14:35:00|15893.7|15892.3|15885.2|15883.8|15899.7|15898.3|15878.7|15877.3|490
1683729600000|2023-05-10 14:40:00|15884.7|15883.3|15868.7|15867.3|15891.7|15890.3|15866.2|15864.8|658
1683729900000|2023-05-10 14:45:00|15866.7|15865.3|15867.7|15866.3|15875.7|15874.3|15847.7|15846.3|910
1683730200000|2023-05-10 14:50:00|15867.2|15865.8|15869.7|15868.3|15876.2|15874.8|15859.7|15858.3|706
1683730500000|2023-05-10 14:55:00|15869.2|15867.8|15863.7|15862.3|15869.7|15868.3|15855.2|15853.8|680
1683730800000|2023-05-10 15:00:00|15864.2|15862.8|15864.2|15862.8|15870.2|15868.8|15857.7|15856.3|572
1683731100000|2023-05-10 15:05:00|15863.7|15862.3|15876.7|15875.3|15876.7|15875.3|15863.7|15862.3|338
1683731400000|2023-05-10 15:10:00|15876.2|15874.8|15865.7|15864.3|15877.7|15876.3|15864.7|15863.3|508
1683731700000|2023-05-10 15:15:00|15866.7|15865.3|15883.2|15881.8|15884.7|15883.3|15864.7|15863.3|606
1683732000000|2023-05-10 15:20:00|15882.7|15881.3|15879.7|15878.3|15885.7|15884.3|15878.7|15877.3|440
1683732300000|2023-05-10 15:25:00|15879.2|15877.8|15883.7|15882.3|15885.7|15884.3|15878.7|15877.3|584
1683732600000|2023-05-10 15:30:00|15884.4|15881.6|15896.4|15893.6|15896.9|15894.1|15884.4|15881.6|1524
1683732900000|2023-05-10 15:35:00|15897.4|15894.6|15893.9|15891.1|15900.4|15897.6|15892.4|15889.6|679
1683733200000|2023-05-10 15:40:00|15893.4|15890.6|15899.4|15896.6|15905.4|15902.6|15892.9|15890.1|420
1683733500000|2023-05-10 15:45:00|15898.4|15895.6|15897.4|15894.6|15899.4|15896.6|15894.4|15891.6|185
1683733800000|2023-05-10 15:50:00|15897.9|15895.1|15893.4|15890.6|15900.9|15898.1|15892.4|15889.6|211
1683734100000|2023-05-10 15:55:00|15892.9|15890.1|15892.4|15889.6|15897.4|15894.6|15889.4|15886.6|256
1683734400000|2023-05-10 16:00:00|15892.9|15890.1|15889.4|15886.6|15893.4|15890.6|15882.4|15879.6|229
1683734700000|2023-05-10 16:05:00|15888.9|15886.1|15885.4|15882.6|15888.9|15886.1|15881.4|15878.6|151
1683735000000|2023-05-10 16:10:00|15884.9|15882.1|15884.9|15882.1|15889.4|15886.6|15880.4|15877.6|105
1683735300000|2023-05-10 16:15:00|15885.4|15882.6|15890.4|15887.6|15891.4|15888.6|15882.9|15880.1|125
1683735600000|2023-05-10 16:20:00|15890.9|15888.1|15888.9|15886.1|15890.9|15888.1|15885.4|15882.6|85
1683735900000|2023-05-10 16:25:00|15888.4|15885.6|15885.9|15883.1|15889.4|15886.6|15883.4|15880.6|81
1683736200000|2023-05-10 16:30:00|15886.4|15883.6|15877.4|15874.6|15887.4|15884.6|15873.4|15870.6|358
1683736500000|2023-05-10 16:35:00|15876.9|15874.1|15877.4|15874.6|15877.9|15875.1|15870.4|15867.6|133
1683736800000|2023-05-10 16:40:00|15876.9|15874.1|15871.9|15869.1|15879.4|15876.6|15871.4|15868.6|111
1683737100000|2023-05-10 16:45:00|15871.4|15868.6|15867.4|15864.6|15873.4|15870.6|15865.9|15863.1|209
1683737400000|2023-05-10 16:50:00|15866.9|15864.1|15865.9|15863.1|15873.4|15870.6|15862.9|15860.1|139
1683737700000|2023-05-10 16:55:00|15866.4|15863.6|15861.9|15859.1|15866.4|15863.6|15856.9|15854.1|156
1683738000000|2023-05-10 17:00:00|15861.4|15858.6|15855.4|15852.6|15862.9|15860.1|15852.4|15849.6|266
1683738300000|2023-05-10 17:05:00|15854.9|15852.1|15853.4|15850.6|15860.4|15857.6|15851.4|15848.6|180
1683738600000|2023-05-10 17:10:00|15852.9|15850.1|15852.4|15849.6|15855.4|15852.6|15846.4|15843.6|253
1683738900000|2023-05-10 17:15:00|15851.4|15848.6|15847.4|15844.6|15851.4|15848.6|15842.4|15839.6|176
1683739200000|2023-05-10 17:20:00|15847.9|15845.1|15832.4|15829.6|15848.4|15845.6|15831.4|15828.6|302
1683739500000|2023-05-10 17:25:00|15831.9|15829.1|15828.4|15825.6|15831.9|15829.1|15823.4|15820.6|327
1683739800000|2023-05-10 17:30:00|15827.9|15825.1|15832.4|15829.6|15836.4|15833.6|15825.4|15822.6|376
1683740100000|2023-05-10 17:35:00|15832.9|15830.1|15822.9|15820.1|15835.9|15833.1|15820.9|15818.1|388
1683740400000|2023-05-10 17:40:00|15822.4|15819.6|15831.4|15828.6|15831.9|15829.1|15822.4|15819.6|128
1683740700000|2023-05-10 17:45:00|15830.9|15828.1|15841.4|15838.6|15842.4|15839.6|15828.9|15826.1|280
1683741000000|2023-05-10 17:50:00|15842.4|15839.6|15844.4|15841.6|15845.9|15843.1|15834.9|15832.1|259
1683741300000|2023-05-10 17:55:00|15844.9|15842.1|15851.4|15848.6|15853.9|15851.1|15844.4|15841.6|199
1683741600000|2023-05-10 18:00:00|15850.9|15848.1|15858.9|15856.1|15858.9|15856.1|15850.9|15848.1|202
1683741900000|2023-05-10 18:05:00|15859.4|15856.6|15862.4|15859.6|15864.4|15861.6|15858.9|15856.1|99
1683742200000|2023-05-10 18:10:00|15863.4|15860.6|15862.9|15860.1|15868.4|15865.6|15861.4|15858.6|181
1683742500000|2023-05-10 18:15:00|15862.4|15859.6|15863.9|15861.1|15867.4|15864.6|15862.4|15859.6|195
1683742800000|2023-05-10 18:20:00|15864.4|15861.6|15864.9|15862.1|15866.4|15863.6|15861.4|15858.6|169
1683743100000|2023-05-10 18:25:00|15864.4|15861.6|15865.4|15862.6|15870.4|15867.6|15863.4|15860.6|183
1683743400000|2023-05-10 18:30:00|15865.9|15863.1|15871.4|15868.6|15871.4|15868.6|15865.4|15862.6|157
1683743700000|2023-05-10 18:35:00|15870.9|15868.1|15872.9|15870.1|15875.9|15873.1|15870.4|15867.6|121
1683744000000|2023-05-10 18:40:00|15873.4|15870.6|15884.4|15881.6|15886.4|15883.6|15872.9|15870.1|194
1683744300000|2023-05-10 18:45:00|15885.4|15882.6|15879.4|15876.6|15886.4|15883.6|15877.9|15875.1|144
1683744600000|2023-05-10 18:50:00|15878.9|15876.1|15880.9|15878.1|15883.4|15880.6|15877.4|15874.6|92
1683744900000|2023-05-10 18:55:00|15880.4|15877.6|15884.9|15882.1|15884.9|15882.1|15879.9|15877.1|72
1683745200000|2023-05-10 19:00:00|15885.4|15882.6|15886.9|15884.1|15887.4|15884.6|15881.4|15878.6|66
1683745500000|2023-05-10 19:05:00|15887.4|15884.6|15887.9|15885.1|15889.4|15886.6|15883.9|15881.1|105
1683745800000|2023-05-10 19:10:00|15888.4|15885.6|15888.4|15885.6|15892.4|15889.6|15887.4|15884.6|200
1683746100000|2023-05-10 19:15:00|15887.9|15885.1|15895.4|15892.6|15895.9|15893.1|15885.4|15882.6|137
1683746400000|2023-05-10 19:20:00|15895.9|15893.1|15904.4|15901.6|15904.4|15901.6|15895.9|15893.1|179
1683746700000|2023-05-10 19:25:00|15904.9|15902.1|15907.4|15904.6|15913.9|15911.1|15904.4|15901.6|285
1683747000000|2023-05-10 19:30:00|15906.9|15904.1|15911.4|15908.6|15915.4|15912.6|15904.9|15902.1|165
1683747300000|2023-05-10 19:35:00|15911.9|15909.1|15909.4|15906.6|15915.4|15912.6|15907.4|15904.6|228
1683747600000|2023-05-10 19:40:00|15909.9|15907.1|15909.4|15906.6|15912.4|15909.6|15908.4|15905.6|153
1683747900000|2023-05-10 19:45:00|15908.9|15906.1|15910.4|15907.6|15916.4|15913.6|15907.4|15904.6|374
1683748200000|2023-05-10 19:50:00|15906.4|15903.6|15901.9|15899.1|15906.4|15903.6|15895.9|15893.1|650
1683748500000|2023-05-10 19:55:00|15902.4|15899.6|15898.9|15896.1|15904.4|15901.6|15897.4|15894.6|207
1683748800000|2023-05-10 20:00:00|15902.4|15895.4|15912.7|15905.7|15918.8|15911.8|15902.4|15895.4|8
1683749100000|2023-05-10 20:05:00|15913.7|15906.7|15909.3|15902.3|15913.7|15906.7|15907.7|15900.7|0
1683749400000|2023-05-10 20:10:00|15908.4|15901.4|15905.3|15898.3|15909.3|15902.3|15904.3|15897.3|0
1683749700000|2023-05-10 20:15:00|15906.3|15899.3|15902.9|15895.9|15908.2|15901.2|15902.9|15895.9|0
1683750000000|2023-05-10 20:20:00|15903.4|15896.4|15894.7|15887.7|15903.9|15896.9|15894.4|15887.4|0
1683750300000|2023-05-10 20:25:00|15895.7|15888.7|15898.6|15891.6|15899.6|15892.6|15894.7|15887.7|0
1683750600000|2023-05-10 20:30:00|15899.6|15892.6|15897.9|15890.9|15901.6|15894.6|15897.7|15890.7|0
1683750900000|2023-05-10 20:35:00|15898.9|15891.9|15897|15890|15898.9|15891.9|15896|15889|0
1683751200000|2023-05-10 20:40:00|15896.9|15889.9|15895.7|15888.7|15896.9|15889.9|15894.9|15887.9|0
1683751500000|2023-05-10 20:45:00|15896.2|15889.2|15896.2|15889.2|15897.2|15890.2|15895.2|15888.2|0
1683751800000|2023-05-10 20:50:00|15895.3|15888.3|15898.3|15891.3|15899.2|15892.2|15895.3|15888.3|0
1683752100000|2023-05-10 20:55:00|15897.3|15890.3|15895.2|15888.2|15899.2|15892.2|15894|15887|0
1683752400000|2023-05-10 21:00:00|15895.3|15888.3|15894.5|15887.5|15895.6|15888.6|15894.5|15887.5|0
1683752700000|2023-05-10 21:05:00|15894.3|15887.3|15895|15888|15895.1|15888.1|15894.3|15887.3|0
1683753000000|2023-05-10 21:10:00|15895.3|15888.3|15896.4|15889.4|15896.5|15889.5|15895.2|15888.2|0
1683753300000|2023-05-10 21:15:00|15895.8|15888.8|15895.8|15888.8|15896|15889|15895|15888|0
1683753600000|2023-05-10 21:20:00|15896.1|15889.1|15894.4|15887.4|15896.1|15889.1|15894.4|15887.4|0
1683753900000|2023-05-10 21:25:00|15894.8|15887.8|15894.8|15887.8|15894.8|15887.8|15894.8|15887.8|0
1683754200000|2023-05-10 21:30:00|15894.5|15887.5|15894.6|15887.6|15894.6|15887.6|15893.7|15886.7|0
1683754500000|2023-05-10 21:35:00|15891.9|15884.9|15890.2|15883.2|15893.4|15886.4|15890|15883|0
1683754800000|2023-05-10 21:40:00|15890.3|15883.3|15890.9|15883.9|15891.7|15884.7|15888.8|15881.8|0
1683755100000|2023-05-10 21:45:00|15891.2|15884.2|15892.5|15885.5|15892.9|15885.9|15891.2|15884.2|0
1683755400000|2023-05-10 21:50:00|15892.6|15885.6|15890.1|15883.1|15892.9|15885.9|15890.1|15883.1|0
1683755700000|2023-05-10 21:55:00|15890.3|15883.3|15893.1|15886.1|15893.8|15886.8|15890.1|15883.1|0
1683756000000|2023-05-10 22:00:00|15893.2|15886.2|15897.1|15890.1|15897.1|15890.1|15893.1|15886.1|0
1683756300000|2023-05-10 22:05:00|15896.1|15889.1|15898.7|15891.7|15899.6|15892.6|15896.1|15889.1|0
1683756600000|2023-05-10 22:10:00|15899.1|15892.1|15899.4|15892.4|15899.6|15892.6|15898.3|15891.3|0
1683756900000|2023-05-10 22:15:00|15899.9|15892.9|15898.6|15891.6|15900.5|15893.5|15898.6|15891.6|0
1683757200000|2023-05-10 22:20:00|15899.6|15892.6|15905.4|15898.4|15905.4|15898.4|15899.6|15892.6|0
1683757500000|2023-05-10 22:25:00|15903.5|15896.5|15904.8|15897.8|15905.8|15898.8|15903.5|15896.5|0
1683757800000|2023-05-10 22:30:00|15903.9|15896.9|15902|15895|15903.9|15896.9|15901|15894|0
1683758100000|2023-05-10 22:35:00|15901.8|15894.8|15902.8|15895.8|15903.8|15896.8|15901.8|15894.8|0
1683758400000|2023-05-10 22:40:00|15903.8|15896.8|15903.7|15896.7|15904.7|15897.7|15902.7|15895.7|0
1683758700000|2023-05-10 22:45:00|15904.1|15897.1|15901.7|15894.7|15904.1|15897.1|15900.7|15893.7|0
1683759000000|2023-05-10 22:50:00|15901.6|15894.6|15901.6|15894.6|15902.6|15895.6|15900.6|15893.6|0
1683759300000|2023-05-10 22:55:00|15902.5|15895.5|15902.5|15895.5|15903.5|15896.5|15902.5|15895.5|0
1683759600000|2023-05-10 23:00:00|15903|15896|15900.6|15893.6|15903.5|15896.5|15900.6|15893.6|0
1683759900000|2023-05-10 23:05:00|15901.6|15894.6|15900.8|15893.8|15902.8|15895.8|15899.9|15892.9|0
1683760200000|2023-05-10 23:10:00|15901.8|15894.8|15900.9|15893.9|15901.8|15894.8|15899.9|15892.9|0
1683760500000|2023-05-10 23:15:00|15901.8|15894.8|15899.9|15892.9|15901.8|15894.8|15898.9|15891.9|0
1683760800000|2023-05-10 23:20:00|15900.9|15893.9|15905.7|15898.7|15905.7|15898.7|15900.4|15893.4|0
1683761100000|2023-05-10 23:25:00|15905.5|15898.5|15903.5|15896.5|15905.5|15898.5|15902.5|15895.5|0
1683761400000|2023-05-10 23:30:00|15904.4|15897.4|15904.6|15897.6|15904.6|15897.6|15903.1|15896.1|0
1683761700000|2023-05-10 23:35:00|15903.6|15896.6|15904.6|15897.6|15904.6|15897.6|15901.7|15894.7|0
1683762000000|2023-05-10 23:40:00|15905|15898|15912.8|15905.8|15913.4|15906.4|15904.6|15897.6|0
1683762300000|2023-05-10 23:45:00|15912.4|15905.4|15911.3|15904.3|15913.3|15906.3|15910.4|15903.4|0
1683762600000|2023-05-10 23:50:00|15910.4|15903.4|15915.3|15908.3|15919.2|15912.2|15910.4|15903.4|0
1683762900000|2023-05-10 23:55:00|15916.2|15909.2|15912.1|15905.1|15916.2|15909.2|15911.2|15904.2|0
1683763200000|2023-05-11 00:00:00|15912.2|15905.2|15921.6|15914.6|15928.8|15921.8|15912.2|15905.2|0
1683763500000|2023-05-11 00:05:00|15922.5|15915.5|15927.9|15920.9|15927.9|15920.9|15922.2|15915.2|0
1683763800000|2023-05-11 00:10:00|15926.9|15919.9|15923.1|15916.1|15926.9|15919.9|15922.1|15915.1|0
1683764100000|2023-05-11 00:15:00|15924|15917|15912|15907|15924|15917|15912|15907|71
1683764400000|2023-05-11 00:20:00|15912.5|15907.5|15916|15911|15917|15912|15909|15904|21
1683764700000|2023-05-11 00:25:00|15915.5|15910.5|15914|15909|15916|15911|15911.5|15906.5|15
1683765000000|2023-05-11 00:30:00|15914.5|15909.5|15915|15910|15915.5|15910.5|15911|15906|16
1683765300000|2023-05-11 00:35:00|15914.5|15909.5|15915|15910|15917|15912|15914|15909|14
1683765600000|2023-05-11 00:40:00|15915.5|15910.5|15917|15912|15917|15912|15912|15907|10
1683765900000|2023-05-11 00:45:00|15917.5|15912.5|15921|15916|15921|15916|15915|15910|20
1683766200000|2023-05-11 00:50:00|15920.5|15915.5|15927|15922|15928|15923|15918.5|15913.5|17
1683766500000|2023-05-11 00:55:00|15927.5|15922.5|15925|15920|15927.5|15922.5|15923|15918|10
1683766800000|2023-05-11 01:00:00|15924|15919|15921|15916|15925.5|15920.5|15919.5|15914.5|19
1683767100000|2023-05-11 01:05:00|15920.5|15915.5|15919|15914|15921.5|15916.5|15918.5|15913.5|6
1683767400000|2023-05-11 01:10:00|15918.5|15913.5|15923|15918|15925.5|15920.5|15918.5|15913.5|14
1683767700000|2023-05-11 01:15:00|15923.5|15918.5|15927|15922|15929|15924|15923.5|15918.5|28
1683768000000|2023-05-11 01:20:00|15926.5|15921.5|15922.5|15917.5|15926.5|15921.5|15921|15916|20
1683768300000|2023-05-11 01:25:00|15922|15917|15919|15914|15922.5|15917.5|15917|15912|14
1683768600000|2023-05-11 01:30:00|15919.5|15914.5|15916|15911|15921|15916|15913|15908|17
1683768900000|2023-05-11 01:35:00|15915.5|15910.5|15913.5|15908.5|15916|15911|15911.5|15906.5|24
1683769200000|2023-05-11 01:40:00|15913|15908|15912|15907|15913.5|15908.5|15909.5|15904.5|12
1683769500000|2023-05-11 01:45:00|15912.5|15907.5|15910.5|15905.5|15915.5|15910.5|15909.5|15904.5|5
1683769800000|2023-05-11 01:50:00|15910|15905|15911.5|15906.5|15912|15907|15909|15904|2
1683770100000|2023-05-11 01:55:00|15912|15907|15910|15905|15916.5|15911.5|15909.5|15904.5|7
1683770400000|2023-05-11 02:00:00|15909.5|15904.5|15912.5|15907.5|15912.5|15907.5|15909.5|15904.5|5
1683770700000|2023-05-11 02:05:00|15911.5|15906.5|15909.5|15904.5|15912|15907|15909|15904|11
1683771000000|2023-05-11 02:10:00|15909|15904|15914.5|15909.5|15914.5|15909.5|15906|15901|14
1683771300000|2023-05-11 02:15:00|15914|15909|15911|15906|15916|15911|15909.5|15904.5|9
1683771600000|2023-05-11 02:20:00|15911.5|15906.5|15912.5|15907.5|15912.5|15907.5|15910|15905|0
1683771900000|2023-05-11 02:25:00|15913|15908|15909|15904|15913.5|15908.5|15908|15903|2
1683772200000|2023-05-11 02:30:00|15908.5|15903.5|15913.5|15908.5|15915.5|15910.5|15908|15903|2
1683772500000|2023-05-11 02:35:00|15914|15909|15913.5|15908.5|15914.5|15909.5|15911.5|15906.5|2
1683772800000|2023-05-11 02:40:00|15914|15909|15914|15909|15914|15909|15912|15907|2
1683773100000|2023-05-11 02:45:00|15913.5|15908.5|15914.5|15909.5|15915.5|15910.5|15912.5|15907.5|3
1683773400000|2023-05-11 02:50:00|15914|15909|15914|15909|15914|15909|15911|15906|0
1683773700000|2023-05-11 02:55:00|15913.5|15908.5|15914.5|15909.5|15915.5|15910.5|15913|15908|1
1683774000000|2023-05-11 03:00:00|15915|15910|15917.5|15912.5|15918|15913|15914.5|15909.5|4
1683774300000|2023-05-11 03:05:00|15918|15913|15918.5|15913.5|15921|15916|15916.5|15911.5|10
1683774600000|2023-05-11 03:10:00|15919|15914|15919.5|15914.5|15920|15915|15916.5|15911.5|9
1683774900000|2023-05-11 03:15:00|15920|15915|15919.5|15914.5|15920.5|15915.5|15916.5|15911.5|12
1683775200000|2023-05-11 03:20:00|15919|15914|15922|15917|15922|15917|15918.5|15913.5|11
1683775500000|2023-05-11 03:25:00|15921.5|15916.5|15921.5|15916.5|15921.5|15916.5|15919|15914|8
1683775800000|2023-05-11 03:30:00|15922|15917|15916.5|15911.5|15922|15917|15916|15911|13
1683776100000|2023-05-11 03:35:00|15915.5|15910.5|15916.5|15911.5|15916.5|15911.5|15915.5|15910.5|4
1683776400000|2023-05-11 03:40:00|15915.5|15910.5|15920|15915|15920|15915|15915|15910|6
1683776700000|2023-05-11 03:45:00|15920.5|15915.5|15922|15917|15922|15917|15919.5|15914.5|2
1683777000000|2023-05-11 03:50:00|15922.5|15917.5|15922.5|15917.5|15923|15918|15921|15916|3
1683777300000|2023-05-11 03:55:00|15922|15917|15921|15916|15922|15917|15918.5|15913.5|10
1683777600000|2023-05-11 04:00:00|15920.5|15915.5|15920|15915|15921.5|15916.5|15919|15914|5
1683777900000|2023-05-11 04:05:00|15919.5|15914.5|15919|15914|15920|15915|15917|15912|5
1683778200000|2023-05-11 04:10:00|15918.5|15913.5|15922|15917|15922|15917|15918|15913|7
1683778500000|2023-05-11 04:15:00|15921.5|15916.5|15921.5|15916.5|15922.5|15917.5|15921|15916|3
1683778800000|2023-05-11 04:20:00|15921|15916|15921|15916|15923|15918|15921|15916|1
1683779100000|2023-05-11 04:25:00|15921.5|15916.5|15921.5|15916.5|15922|15917|15921|15916|1
1683779400000|2023-05-11 04:30:00|15922|15917|15922.5|15917.5|15922.5|15917.5|15921|15916|5
1683779700000|2023-05-11 04:35:00|15923.5|15918.5|15924.5|15919.5|15924.5|15919.5|15923|15918|12
1683780000000|2023-05-11 04:40:00|15924|15919|15923.5|15918.5|15924.5|15919.5|15922.5|15917.5|14
1683780300000|2023-05-11 04:45:00|15923|15918|15921.5|15916.5|15923.5|15918.5|15920.5|15915.5|2
1683780600000|2023-05-11 04:50:00|15921|15916|15919|15914|15921.5|15916.5|15918.5|15913.5|17
1683780900000|2023-05-11 04:55:00|15919.5|15914.5|15920|15915|15920|15915|15918|15913|1
1683781200000|2023-05-11 05:00:00|15920.5|15915.5|15919|15914|15920.5|15915.5|15916.5|15911.5|12
1683781500000|2023-05-11 05:05:00|15920|15915|15916|15911|15921|15916|15916|15911|25
1683781800000|2023-05-11 05:10:00|15916.5|15911.5|15915.5|15910.5|15916.5|15911.5|15912.5|15907.5|21
1683782100000|2023-05-11 05:15:00|15916|15911|15920|15915|15921|15916|15916|15911|21
1683782400000|2023-05-11 05:20:00|15920.5|15915.5|15921|15916|15922.5|15917.5|15918.5|15913.5|47
1683782700000|2023-05-11 05:25:00|15921.5|15916.5|15922|15917|15922|15917|15919|15914|16
1683783000000|2023-05-11 05:30:00|15922.5|15917.5|15928.5|15923.5|15929.5|15924.5|15922|15917|121
1683783300000|2023-05-11 05:35:00|15928|15923|15934.5|15929.5|15935.5|15930.5|15926.5|15921.5|51
1683783600000|2023-05-11 05:40:00|15934|15929|15935|15930|15936.5|15931.5|15933|15928|33
1683783900000|2023-05-11 05:45:00|15935.5|15930.5|15938.5|15933.5|15939.5|15934.5|15935.5|15930.5|34
1683784200000|2023-05-11 05:50:00|15938|15933|15931|15926|15938|15933|15931|15926|23
1683784500000|2023-05-11 05:55:00|15930.5|15925.5|15928|15923|15931|15926|15927|15922|52
1683784800000|2023-05-11 06:00:00|15926.9|15924.1|15930.4|15927.6|15932.4|15929.6|15922.4|15919.6|258
1683785100000|2023-05-11 06:05:00|15929.9|15927.1|15924.4|15921.6|15929.9|15927.1|15919.4|15916.6|258
1683785400000|2023-05-11 06:10:00|15923.9|15921.1|15924.4|15921.6|15926.4|15923.6|15920.4|15917.6|108
1683785700000|2023-05-11 06:15:00|15924.9|15922.1|15925.4|15922.6|15925.4|15922.6|15920.9|15918.1|95
1683786000000|2023-05-11 06:20:00|15924.4|15921.6|15933.4|15930.6|15933.4|15930.6|15924.4|15921.6|170
1683786300000|2023-05-11 06:25:00|15932.9|15930.1|15933.4|15930.6|15935.4|15932.6|15929.4|15926.6|197
1683786600000|2023-05-11 06:30:00|15934.4|15931.6|15917.4|15914.6|15935.4|15932.6|15917.4|15914.6|257
1683786900000|2023-05-11 06:35:00|15917.9|15915.1|15911.9|15909.1|15923.4|15920.6|15910.4|15907.6|269
1683787200000|2023-05-11 06:40:00|15910.4|15907.6|15908.4|15905.6|15913.4|15910.6|15906.9|15904.1|286
1683787500000|2023-05-11 06:45:00|15908.9|15906.1|15912.9|15910.1|15916.4|15913.6|15908.9|15906.1|81
1683787800000|2023-05-11 06:50:00|15912.4|15909.6|15907.9|15905.1|15913.4|15910.6|15905.9|15903.1|110
1683788100000|2023-05-11 06:55:00|15908.4|15905.6|15913.9|15911.1|15916.4|15913.6|15907.9|15905.1|185
1683788400000|2023-05-11 07:00:00|15913.2|15911.8|15935.7|15934.3|15945.7|15944.3|15909.7|15908.3|2295
1683788700000|2023-05-11 07:05:00|15936.2|15934.8|15940.7|15939.3|15953.2|15951.8|15932.7|15931.3|1527
1683789000000|2023-05-11 07:10:00|15941.2|15939.8|15938.2|15936.8|15949.2|15947.8|15932.7|15931.3|884
1683789300000|2023-05-11 07:15:00|15937.7|15936.3|15942.7|15941.3|15953.7|15952.3|15937.7|15936.3|673
1683789600000|2023-05-11 07:20:00|15942.2|15940.8|15925.2|15923.8|15944.7|15943.3|15921.7|15920.3|702
1683789900000|2023-05-11 07:25:00|15924.7|15923.3|15938.2|15936.8|15940.2|15938.8|15912.2|15910.8|652
1683790200000|2023-05-11 07:30:00|15937.7|15936.3|15946.7|15945.3|15948.7|15947.3|15934.7|15933.3|595
1683790500000|2023-05-11 07:35:00|15946.2|15944.8|15961.7|15960.3|15963.7|15962.3|15946.2|15944.8|768
1683790800000|2023-05-11 07:40:00|15960.7|15959.3|15957.2|15955.8|15965.7|15964.3|15950.7|15949.3|682
1683791100000|2023-05-11 07:45:00|15956.7|15955.3|15966.7|15965.3|15970.7|15969.3|15956.7|15955.3|523
1683791400000|2023-05-11 07:50:00|15966.2|15964.8|15953.3|15951.9|15969.7|15968.3|15951.8|15950.4|700
1683791700000|2023-05-11 07:55:00|15953.8|15952.4|15943.3|15941.9|15959.8|15958.4|15939.3|15937.9|552
1683792000000|2023-05-11 08:00:00|15944.3|15942.9|15934.8|15933.4|15955.8|15954.4|15933.8|15932.4|601
1683792300000|2023-05-11 08:05:00|15935.3|15933.9|15952.8|15951.4|15953.8|15952.4|15934.8|15933.4|468
1683792600000|2023-05-11 08:10:00|15953.3|15951.9|15956.8|15955.4|15957.3|15955.9|15942.8|15941.4|262
1683792900000|2023-05-11 08:15:00|15956.3|15954.9|15950.8|15949.4|15965.8|15964.4|15950.8|15949.4|460
1683793200000|2023-05-11 08:20:00|15950.3|15948.9|15929.3|15927.9|15951.3|15949.9|15924.3|15922.9|719
1683793500000|2023-05-11 08:25:00|15929.8|15928.4|15923.3|15921.9|15933.3|15931.9|15922.3|15920.9|256
1683793800000|2023-05-11 08:30:00|15923.8|15922.4|15922.8|15921.4|15928.8|15927.4|15919.8|15918.4|280
1683794100000|2023-05-11 08:35:00|15923.3|15921.9|15907.8|15906.4|15923.3|15921.9|15896.8|15895.4|663
1683794400000|2023-05-11 08:40:00|15908.8|15907.4|15907.3|15905.9|15913.8|15912.4|15905.8|15904.4|385
1683794700000|2023-05-11 08:45:00|15906.8|15905.4|15910.3|15908.9|15911.8|15910.4|15904.8|15903.4|297
1683795000000|2023-05-11 08:50:00|15909.8|15908.4|15910.8|15909.4|15911.8|15910.4|15904.8|15903.4|292
1683795300000|2023-05-11 08:55:00|15910.3|15908.9|15912.8|15911.4|15917.8|15916.4|15905.3|15903.9|414
1683795600000|2023-05-11 09:00:00|15913.3|15911.9|15916.3|15914.9|15919.8|15918.4|15908.8|15907.4|233
1683795900000|2023-05-11 09:05:00|15915.8|15914.4|15912.3|15910.9|15918.8|15917.4|15911.3|15909.9|215
1683796200000|2023-05-11 09:10:00|15912.8|15911.4|15916.8|15915.4|15920.8|15919.4|15912.8|15911.4|300
1683796500000|2023-05-11 09:15:00|15915.8|15914.4|15909.8|15908.4|15917.8|15916.4|15909.8|15908.4|213
1683796800000|2023-05-11 09:20:00|15910.3|15908.9|15929.3|15927.9|15941.8|15940.4|15909.8|15908.4|582
1683797100000|2023-05-11 09:25:00|15928.8|15927.4|15927.8|15926.4|15934.8|15933.4|15925.3|15923.9|185
1683797400000|2023-05-11 09:30:00|15925.8|15924.4|15938.3|15936.9|15940.8|15939.4|15925.3|15923.9|279
1683797700000|2023-05-11 09:35:00|15937.8|15936.4|15932.8|15931.4|15939.3|15937.9|15930.8|15929.4|162
1683798000000|2023-05-11 09:40:00|15932.3|15930.9|15931.8|15930.4|15933.8|15932.4|15925.8|15924.4|342
1683798300000|2023-05-11 09:45:00|15931.3|15929.9|15926.3|15924.9|15931.8|15930.4|15923.8|15922.4|121
1683798600000|2023-05-11 09:50:00|15926.8|15925.4|15920.8|15919.4|15927.3|15925.9|15918.8|15917.4|340
1683798900000|2023-05-11 09:55:00|15920.3|15918.9|15919.8|15918.4|15920.8|15919.4|15914.8|15913.4|142
1683799200000|2023-05-11 10:00:00|15918.8|15917.4|15920.8|15919.4|15922.8|15921.4|15916.8|15915.4|182
1683799500000|2023-05-11 10:05:00|15921.3|15919.9|15918.3|15916.9|15923.8|15922.4|15916.8|15915.4|203
1683799800000|2023-05-11 10:10:00|15918.8|15917.4|15914.8|15913.4|15922.3|15920.9|15904.8|15903.4|396
1683800100000|2023-05-11 10:15:00|15915.3|15913.9|15910.3|15908.9|15917.3|15915.9|15908.8|15907.4|344
1683800400000|2023-05-11 10:20:00|15910.8|15909.4|15917.3|15915.9|15918.8|15917.4|15907.8|15906.4|105
1683800700000|2023-05-11 10:25:00|15917.8|15916.4|15910.8|15909.4|15918.8|15917.4|15910.8|15909.4|146
1683801000000|2023-05-11 10:30:00|15910.3|15908.9|15913.3|15911.9|15920.8|15919.4|15910.3|15908.9|117
1683801300000|2023-05-11 10:35:00|15913.8|15912.4|15912.8|15911.4|15914.3|15912.9|15907.8|15906.4|127
1683801600000|2023-05-11 10:40:00|15912.3|15910.9|15912.8|15911.4|15913.8|15912.4|15904.8|15903.4|209
1683801900000|2023-05-11 10:45:00|15912.3|15910.9|15915.8|15914.4|15916.8|15915.4|15911.8|15910.4|78
1683802200000|2023-05-11 10:50:00|15916.3|15914.9|15920.3|15918.9|15921.8|15920.4|15915.3|15913.9|132
1683802500000|2023-05-11 10:55:00|15919.8|15918.4|15912.3|15910.9|15920.3|15918.9|15912.3|15910.9|106
1683802800000|2023-05-11 11:00:00|15912.8|15911.4|15912.8|15911.4|15916.3|15914.9|15907.8|15906.4|227
1683803100000|2023-05-11 11:05:00|15912.3|15910.9|15897.8|15896.4|15913.8|15912.4|15897.3|15895.9|338
1683803400000|2023-05-11 11:10:00|15898.3|15896.9|15885.3|15883.9|15899.3|15897.9|15881.3|15879.9|368
1683803700000|2023-05-11 11:15:00|15884.8|15883.4|15872.8|15871.4|15884.8|15883.4|15869.8|15868.4|682
1683804000000|2023-05-11 11:20:00|15872.3|15870.9|15861.8|15860.4|15872.3|15870.9|15854.8|15853.4|729
1683804300000|2023-05-11 11:25:00|15861.3|15859.9|15879.8|15878.4|15881.8|15880.4|15860.8|15859.4|524
1683804600000|2023-05-11 11:30:00|15879.3|15877.9|15882.3|15880.9|15886.3|15884.9|15874.8|15873.4|340
1683804900000|2023-05-11 11:35:00|15881.8|15880.4|15877.3|15875.9|15883.3|15881.9|15874.8|15873.4|250
1683805200000|2023-05-11 11:40:00|15877.8|15876.4|15867.4|15866|15878.3|15876.9|15866.9|15865.5|340
1683805500000|2023-05-11 11:45:00|15867.9|15866.5|15871.9|15870.5|15872.9|15871.5|15862.4|15861|419
1683805800000|2023-05-11 11:50:00|15872.4|15871|15879.9|15878.5|15880.4|15879|15865.9|15864.5|288
1683806100000|2023-05-11 11:55:00|15879.4|15878|15872.4|15871|15881.9|15880.5|15870.4|15869|250
1683806400000|2023-05-11 12:00:00|15871.9|15870.5|15867.4|15866|15875.4|15874|15866.9|15865.5|263
1683806700000|2023-05-11 12:05:00|15866.9|15865.5|15873.4|15872|15874.4|15873|15862.4|15861|240
1683807000000|2023-05-11 12:10:00|15873.9|15872.5|15878.9|15877.5|15880.4|15879|15872.4|15871|182
1683807300000|2023-05-11 12:15:00|15878.4|15877|15889.4|15888|15900.4|15899|15871.9|15870.5|1120
1683807600000|2023-05-11 12:20:00|15888.9|15887.5|15867.9|15866.5|15891.4|15890|15867.4|15866|380
1683807900000|2023-05-11 12:25:00|15867.4|15866|15870.4|15869|15880.9|15879.5|15866.4|15865|283
1683808200000|2023-05-11 12:30:00|15868.9|15867.5|15858.9|15857.5|15882.9|15881.5|15858.4|15857|612
1683808500000|2023-05-11 12:35:00|15859.4|15858|15862.4|15861|15863.4|15862|15845.4|15844|822
1683808800000|2023-05-11 12:40:00|15862.9|15861.5|15854.4|15853|15865.4|15864|15849.9|15848.5|363
1683809100000|2023-05-11 12:45:00|15853.9|15852.5|15847.9|15846.5|15853.9|15852.5|15845.4|15844|247
1683809400000|2023-05-11 12:50:00|15847.4|15846|15846.9|15845.5|15856.9|15855.5|15845.9|15844.5|449
1683809700000|2023-05-11 12:55:00|15846.4|15845|15831.4|15830|15850.9|15849.5|15829.4|15828|692
1683810000000|2023-05-11 13:00:00|15830.9|15829.5|15827.9|15826.5|15833.4|15832|15814.9|15813.5|1612
1683810300000|2023-05-11 13:05:00|15827.4|15826|15806.9|15805.5|15829.9|15828.5|15803.4|15802|834
1683810600000|2023-05-11 13:10:00|15807.4|15806|15804.4|15803|15811.9|15810.5|15799.4|15798|963
1683810900000|2023-05-11 13:15:00|15803.4|15802|15803.4|15802|15807.9|15806.5|15794.9|15793.5|722
1683811200000|2023-05-11 13:20:00|15803.9|15802.5|15803.4|15802|15808.9|15807.5|15800.9|15799.5|464
1683811500000|2023-05-11 13:25:00|15802.4|15801|15805.9|15804.5|15813.4|15812|15802.4|15801|679
1683811800000|2023-05-11 13:30:00|15805.4|15804|15779.4|15778|15809.4|15808|15777.4|15776|1324
1683812100000|2023-05-11 13:35:00|15778.9|15777.5|15796.4|15795|15798.9|15797.5|15776.4|15775|989
1683812400000|2023-05-11 13:40:00|15795.9|15794.5|15802.4|15801|15813.9|15812.5|15788.4|15787|826
1683812700000|2023-05-11 13:45:00|15801.9|15800.5|15789.9|15788.5|15809.4|15808|15784.4|15783|907
1683813000000|2023-05-11 13:50:00|15789.4|15788|15782.4|15781|15796.9|15795.5|15777.4|15776|949
1683813300000|2023-05-11 13:55:00|15782.9|15781.5|15785.9|15784.5|15796.4|15795|15780.4|15779|547
1683813600000|2023-05-11 14:00:00|15787.4|15786|15762.4|15761|15789.9|15788.5|15761.4|15760|1072
1683813900000|2023-05-11 14:05:00|15761.4|15760|15762.4|15761|15778.4|15777|15757.4|15756|1001
1683814200000|2023-05-11 14:10:00|15762.9|15761.5|15772.9|15771.5|15776.4|15775|15757.9|15756.5|707
1683814500000|2023-05-11 14:15:00|15772.4|15771|15764.4|15763|15782.4|15781|15764.4|15763|813
1683814800000|2023-05-11 14:20:00|15763.4|15762|15774.4|15773|15774.4|15773|15756.4|15755|627
1683815100000|2023-05-11 14:25:00|15773.4|15772|15782.4|15781|15783.4|15782|15770.4|15769|589
1683815400000|2023-05-11 14:30:00|15782.9|15781.5|15774.9|15773.5|15784.4|15783|15768.4|15767|580
1683815700000|2023-05-11 14:35:00|15775.4|15774|15778.4|15777|15783.9|15782.5|15770.9|15769.5|402
1683816000000|2023-05-11 14:40:00|15777.9|15776.5|15779.4|15778|15781.4|15780|15769.4|15768|466
1683816300000|2023-05-11 14:45:00|15779.9|15778.5|15800.9|15799.5|15805.4|15804|15775.4|15774|944
1683816600000|2023-05-11 14:50:00|15800.4|15799|15805.4|15804|15806.4|15805|15795.4|15794|672
1683816900000|2023-05-11 14:55:00|15805.9|15804.5|15813.4|15812|15814.4|15813|15803.4|15802|551
1683817200000|2023-05-11 15:00:00|15814.4|15813|15830.3|15828.9|15831.3|15829.9|15812.4|15811|827
1683817500000|2023-05-11 15:05:00|15830.8|15829.4|15831.2|15829.8|15837.2|15835.8|15829.2|15827.8|1042
1683817800000|2023-05-11 15:10:00|15830.7|15829.3|15831.2|15829.8|15836.2|15834.8|15829.2|15827.8|614
1683818100000|2023-05-11 15:15:00|15830.7|15829.3|15829.2|15827.8|15835.7|15834.3|15828.2|15826.8|614
1683818400000|2023-05-11 15:20:00|15829.7|15828.3|15830.7|15829.3|15835.7|15834.3|15826.2|15824.8|808
1683818700000|2023-05-11 15:25:00|15831.2|15829.8|15833.2|15831.8|15835.2|15833.8|15828.2|15826.8|893
1683819000000|2023-05-11 15:30:00|15833.9|15831.1|15834.9|15832.1|15841.9|15839.1|15831.9|15829.1|1278
1683819300000|2023-05-11 15:35:00|15834.4|15831.6|15829.9|15827.1|15839.9|15837.1|15828.9|15826.1|869
1683819600000|2023-05-11 15:40:00|15828.9|15826.1|15837.9|15835.1|15841.9|15839.1|15828.9|15826.1|284
1683819900000|2023-05-11 15:45:00|15838.4|15835.6|15833.9|15831.1|15840.9|15838.1|15831.9|15829.1|202
1683820200000|2023-05-11 15:50:00|15833.4|15830.6|15839.9|15837.1|15840.9|15838.1|15831.9|15829.1|146
1683820500000|2023-05-11 15:55:00|15839.4|15836.6|15843.9|15841.1|15843.9|15841.1|15835.9|15833.1|134
1683820800000|2023-05-11 16:00:00|15842.9|15840.1|15833.9|15831.1|15845.9|15843.1|15829.9|15827.1|253
1683821100000|2023-05-11 16:05:00|15834.4|15831.6|15840.9|15838.1|15844.4|15841.6|15832.9|15830.1|135
1683821400000|2023-05-11 16:10:00|15840.4|15837.6|15839.9|15837.1|15841.4|15838.6|15834.4|15831.6|206
1683821700000|2023-05-11 16:15:00|15839.4|15836.6|15837.9|15835.1|15839.4|15836.6|15831.9|15829.1|234
1683822000000|2023-05-11 16:20:00|15838.4|15835.6|15845.9|15843.1|15847.4|15844.6|15835.9|15833.1|151
1683822300000|2023-05-11 16:25:00|15845.4|15842.6|15841.9|15839.1|15845.9|15843.1|15836.9|15834.1|164
1683822600000|2023-05-11 16:30:00|15842.9|15840.1|15837.9|15835.1|15844.4|15841.6|15837.9|15835.1|83
1683822900000|2023-05-11 16:35:00|15838.4|15835.6|15839.9|15837.1|15841.9|15839.1|15837.9|15835.1|106
1683823200000|2023-05-11 16:40:00|15840.4|15837.6|15845.9|15843.1|15847.4|15844.6|15838.9|15836.1|110
1683823500000|2023-05-11 16:45:00|15845.4|15842.6|15845.9|15843.1|15847.9|15845.1|15843.9|15841.1|83
1683823800000|2023-05-11 16:50:00|15845.4|15842.6|15842.9|15840.1|15847.9|15845.1|15839.9|15837.1|115
1683824100000|2023-05-11 16:55:00|15843.4|15840.6|15845.4|15842.6|15845.9|15843.1|15839.9|15837.1|97
1683824400000|2023-05-11 17:00:00|15845.9|15843.1|15843.9|15841.1|15847.9|15845.1|15841.4|15838.6|115
1683824700000|2023-05-11 17:05:00|15843.4|15840.6|15843.9|15841.1|15849.4|15846.6|15840.9|15838.1|160
1683825000000|2023-05-11 17:10:00|15843.4|15840.6|15839.9|15837.1|15844.9|15842.1|15837.9|15835.1|117
1683825300000|2023-05-11 17:15:00|15839.4|15836.6|15843.9|15841.1|15845.4|15842.6|15839.4|15836.6|108
1683825600000|2023-05-11 17:20:00|15844.4|15841.6|15834.9|15832.1|15844.9|15842.1|15833.9|15831.1|110
1683825900000|2023-05-11 17:25:00|15834.4|15831.6|15836.9|15834.1|15840.9|15838.1|15833.9|15831.1|79
1683826200000|2023-05-11 17:30:00|15835.9|15833.1|15837.9|15835.1|15838.9|15836.1|15831.4|15828.6|119
1683826500000|2023-05-11 17:35:00|15837.4|15834.6|15841.9|15839.1|15842.9|15840.1|15835.9|15833.1|67
1683826800000|2023-05-11 17:40:00|15841.4|15838.6|15833.9|15831.1|15842.9|15840.1|15833.9|15831.1|145
1683827100000|2023-05-11 17:45:00|15832.9|15830.1|15812.9|15810.1|15832.9|15830.1|15811.9|15809.1|367
1683827400000|2023-05-11 17:50:00|15811.9|15809.1|15818.9|15816.1|15818.9|15816.1|15807.9|15805.1|218
1683827700000|2023-05-11 17:55:00|15817.4|15814.6|15825.9|15823.1|15825.9|15823.1|15814.9|15812.1|105
1683828000000|2023-05-11 18:00:00|15825.4|15822.6|15827.4|15824.6|15830.4|15827.6|15821.9|15819.1|124
1683828300000|2023-05-11 18:05:00|15826.9|15824.1|15829.9|15827.1|15830.9|15828.1|15824.9|15822.1|59
1683828600000|2023-05-11 18:10:00|15830.4|15827.6|15829.9|15827.1|15831.9|15829.1|15826.4|15823.6|68
1683828900000|2023-05-11 18:15:00|15829.4|15826.6|15824.9|15822.1|15829.9|15827.1|15822.4|15819.6|68
1683829200000|2023-05-11 18:20:00|15824.4|15821.6|15829.9|15827.1|15832.9|15830.1|15821.9|15819.1|83
1683829500000|2023-05-11 18:25:00|15830.9|15828.1|15830.9|15828.1|15832.9|15830.1|15827.4|15824.6|50
1683829800000|2023-05-11 18:30:00|15831.4|15828.6|15833.9|15831.1|15833.9|15831.1|15828.9|15826.1|65
1683830100000|2023-05-11 18:35:00|15834.9|15832.1|15841.4|15838.6|15841.4|15838.6|15833.9|15831.1|118
1683830400000|2023-05-11 18:40:00|15841.9|15839.1|15850.9|15848.1|15852.9|15850.1|15840.9|15838.1|366
1683830700000|2023-05-11 18:45:00|15850.4|15847.6|15848.4|15845.6|15851.9|15849.1|15844.9|15842.1|158
1683831000000|2023-05-11 18:50:00|15847.9|15845.1|15842.4|15839.6|15848.9|15846.1|15840.4|15837.6|82
1683831300000|2023-05-11 18:55:00|15842.9|15840.1|15843.9|15841.1|15846.9|15844.1|15840.4|15837.6|92
1683831600000|2023-05-11 19:00:00|15844.4|15841.6|15842.9|15840.1|15846.4|15843.6|15840.9|15838.1|118
1683831900000|2023-05-11 19:05:00|15842.4|15839.6|15842.9|15840.1|15843.9|15841.1|15836.9|15834.1|202
1683832200000|2023-05-11 19:10:00|15842.4|15839.6|15842.9|15840.1|15844.9|15842.1|15840.9|15838.1|81
1683832500000|2023-05-11 19:15:00|15841.9|15839.1|15835.9|15833.1|15842.4|15839.6|15832.9|15830.1|88
1683832800000|2023-05-11 19:20:00|15834.9|15832.1|15839.9|15837.1|15840.9|15838.1|15832.9|15830.1|68
1683833100000|2023-05-11 19:25:00|15840.4|15837.6|15838.4|15835.6|15841.9|15839.1|15836.9|15834.1|60
1683833400000|2023-05-11 19:30:00|15837.9|15835.1|15836.4|15833.6|15839.9|15837.1|15835.4|15832.6|92
1683833700000|2023-05-11 19:35:00|15836.9|15834.1|15833.9|15831.1|15836.9|15834.1|15831.9|15829.1|80
1683834000000|2023-05-11 19:40:00|15833.4|15830.6|15835.9|15833.1|15836.9|15834.1|15829.9|15827.1|83
1683834300000|2023-05-11 19:45:00|15835.4|15832.6|15836.4|15833.6|15838.9|15836.1|15833.9|15831.1|114
1683834600000|2023-05-11 19:50:00|15833.9|15831.1|15839.9|15837.1|15839.9|15837.1|15832.9|15830.1|232
1683834900000|2023-05-11 19:55:00|15840.4|15837.6|15843.4|15840.6|15848.4|15845.6|15840.4|15837.6|418
1683835200000|2023-05-11 20:00:00|15848.8|15841.8|15847.1|15840.1|15851.7|15844.7|15844.9|15837.9|12
1683835500000|2023-05-11 20:05:00|15846.2|15839.2|15845.8|15838.8|15848|15841|15841|15834|0
1683835800000|2023-05-11 20:10:00|15844.8|15837.8|15842.5|15835.5|15845.8|15838.8|15840.6|15833.6|0
1683836100000|2023-05-11 20:15:00|15841.6|15834.6|15843.4|15836.4|15845.4|15838.4|15841.6|15834.6|0
1683836400000|2023-05-11 20:20:00|15842.5|15835.5|15838.6|15831.6|15842.5|15835.5|15834.7|15827.7|0
1683836700000|2023-05-11 20:25:00|15839|15832|15843.9|15836.9|15846|15839|15838.5|15831.5|0
1683837000000|2023-05-11 20:30:00|15843.4|15836.4|15845.3|15838.3|15845.3|15838.3|15841.5|15834.5|0
1683837300000|2023-05-11 20:35:00|15845.8|15838.8|15845.2|15838.2|15847.2|15840.2|15845.2|15838.2|0
1683837600000|2023-05-11 20:40:00|15845.1|15838.1|15845|15838|15846.1|15839.1|15845|15838|0
1683837900000|2023-05-11 20:45:00|15846|15839|15847.9|15840.9|15847.9|15840.9|15845|15838|0
1683838200000|2023-05-11 20:50:00|15848.8|15841.8|15849.8|15842.8|15849.8|15842.8|15847.8|15840.8|0
1683838500000|2023-05-11 20:55:00|15849.7|15842.7|15848.8|15841.8|15849.9|15842.9|15848.5|15841.5|0
1683838800000|2023-05-11 21:00:00|15848.9|15841.9|15848.2|15841.2|15848.9|15841.9|15848.1|15841.1|0
1683839100000|2023-05-11 21:05:00|15847.9|15840.9|15848.5|15841.5|15848.5|15841.5|15847.1|15840.1|0
1683839400000|2023-05-11 21:10:00|15847.4|15840.4|15847.7|15840.7|15848|15841|15847.3|15840.3|0
1683839700000|2023-05-11 21:15:00|15847.6|15840.6|15846.2|15839.2|15848.1|15841.1|15846.2|15839.2|0
1683840000000|2023-05-11 21:20:00|15846.5|15839.5|15846|15839|15848.6|15841.6|15845.9|15838.9|0
1683840300000|2023-05-11 21:25:00|15845.7|15838.7|15846.1|15839.1|15846.2|15839.2|15845.7|15838.7|0
1683840600000|2023-05-11 21:30:00|15845.1|15838.1|15845.2|15838.2|15846.8|15839.8|15845.1|15838.1|0
1683840900000|2023-05-11 21:35:00|15845.1|15838.1|15846.5|15839.5|15846.7|15839.7|15845.1|15838.1|0
1683841200000|2023-05-11 21:40:00|15846.7|15839.7|15846.6|15839.6|15846.8|15839.8|15846.6|15839.6|0
1683841500000|2023-05-11 21:45:00|15846.8|15839.8|15846.8|15839.8|15846.8|15839.8|15846.8|15839.8|0
1683841800000|2023-05-11 21:50:00|15845.6|15838.6|15846.6|15839.6|15846.8|15839.8|15845.6|15838.6|0
1683842100000|2023-05-11 21:55:00|15846.8|15839.8|15844.2|15837.2|15846.8|15839.8|15843.5|15836.5|0
1683842400000|2023-05-11 22:00:00|15843.6|15836.6|15850.1|15843.1|15851|15844|15842|15835|0
1683842700000|2023-05-11 22:05:00|15851|15844|15859.4|15852.4|15862.4|15855.4|15850.1|15843.1|0
1683843000000|2023-05-11 22:10:00|15860.4|15853.4|15857.5|15850.5|15860.8|15853.8|15856.6|15849.6|0
1683843300000|2023-05-11 22:15:00|15856.6|15849.6|15857.7|15850.7|15857.7|15850.7|15856.6|15849.6|0
1683843600000|2023-05-11 22:20:00|15858.6|15851.6|15858.6|15851.6|15861.5|15854.5|15857.7|15850.7|0
1683843900000|2023-05-11 22:25:00|15857.7|15850.7|15857.1|15850.1|15858.6|15851.6|15855.7|15848.7|0
1683844200000|2023-05-11 22:30:00|15856.6|15849.6|15857.6|15850.6|15857.6|15850.6|15856.6|15849.6|0
1683844500000|2023-05-11 22:35:00|15858.6|15851.6|15856|15849|15859.5|15852.5|15855.6|15848.6|0
1683844800000|2023-05-11 22:40:00|15857|15850|15856.9|15849.9|15857.9|15850.9|15856|15849|0
1683845100000|2023-05-11 22:45:00|15855.9|15848.9|15855.9|15848.9|15855.9|15848.9|15854.9|15847.9|0
1683845400000|2023-05-11 22:50:00|15855.8|15848.8|15855.9|15848.9|15855.9|15848.9|15854.9|15847.9|0
1683845700000|2023-05-11 22:55:00|15856.8|15849.8|15857.8|15850.8|15858.7|15851.7|15856.8|15849.8|0
1683846000000|2023-05-11 23:00:00|15858.8|15851.8|15856.8|15849.8|15858.8|15851.8|15856.8|15849.8|0
1683846300000|2023-05-11 23:05:00|15855.8|15848.8|15855.8|15848.8|15856.8|15849.8|15855.8|15848.8|0
1683846600000|2023-05-11 23:10:00|15854.9|15847.9|15853.8|15846.8|15854.9|15847.9|15853.8|15846.8|0
1683846900000|2023-05-11 23:15:00|15854.2|15847.2|15854.7|15847.7|15854.7|15847.7|15853.7|15846.7|0
1683847200000|2023-05-11 23:20:00|15853.3|15846.3|15852.3|15845.3|15853.3|15846.3|15852.3|15845.3|0
1683847500000|2023-05-11 23:25:00|15852.8|15845.8|15854|15847|15854.9|15847.9|15852.3|15845.3|0
1683847800000|2023-05-11 23:30:00|15854.9|15847.9|15853.6|15846.6|15854.9|15847.9|15853.6|15846.6|0
1683848100000|2023-05-11 23:35:00|15852.6|15845.6|15848.7|15841.7|15853.6|15846.6|15847.8|15840.8|0
1683848400000|2023-05-11 23:40:00|15849.7|15842.7|15848.7|15841.7|15851.6|15844.6|15848.7|15841.7|0
1683848700000|2023-05-11 23:45:00|15849.7|15842.7|15853.5|15846.5|15853.5|15846.5|15849.7|15842.7|0
1683849000000|2023-05-11 23:50:00|15853|15846|15852.6|15845.6|15854.5|15847.5|15851.6|15844.6|0
1683849300000|2023-05-11 23:55:00|15851.6|15844.6|15847.8|15840.8|15852.6|15845.6|15847.8|15840.8|0
1683849600000|2023-05-12 00:00:00|15846.9|15839.9|15859.8|15852.8|15860.7|15853.7|15846.9|15839.9|0
1683849900000|2023-05-12 00:05:00|15860.2|15853.2|15860.8|15853.8|15862.7|15855.7|15859.8|15852.8|0
1683850200000|2023-05-12 00:10:00|15859.8|15852.8|15870.3|15863.3|15876.2|15869.2|15858.9|15851.9|0
1683850500000|2023-05-12 00:15:00|15871.3|15864.3|15862.5|15857.5|15881|15876|15861.5|15856.5|142
1683850800000|2023-05-12 00:20:00|15863|15858|15862|15857|15864|15859|15862|15857|6
1683851100000|2023-05-12 00:25:00|15862.5|15857.5|15861|15856|15863.5|15858.5|15860.5|15855.5|17
1683851400000|2023-05-12 00:30:00|15861.5|15856.5|15863|15858|15865|15860|15861.5|15856.5|19
1683851700000|2023-05-12 00:35:00|15862.5|15857.5|15859.5|15854.5|15862.5|15857.5|15857.5|15852.5|47
1683852000000|2023-05-12 00:40:00|15860|15855|15862.5|15857.5|15862.5|15857.5|15859.5|15854.5|16
1683852300000|2023-05-12 00:45:00|15863|15858|15867|15862|15867|15862|15861.5|15856.5|16
1683852600000|2023-05-12 00:50:00|15866.5|15861.5|15867|15862|15867|15862|15865|15860|1
1683852900000|2023-05-12 00:55:00|15867.5|15862.5|15870.5|15865.5|15871|15866|15867|15862|8
1683853200000|2023-05-12 01:00:00|15870|15865|15871.5|15866.5|15872|15867|15866.5|15861.5|28
1683853500000|2023-05-12 01:05:00|15872|15867|15870.5|15865.5|15874|15869|15868.5|15863.5|15
1683853800000|2023-05-12 01:10:00|15871|15866|15871.5|15866.5|15873|15868|15869.5|15864.5|4
1683854100000|2023-05-12 01:15:00|15872|15867|15873|15868|15881|15876|15871|15866|40
1683854400000|2023-05-12 01:20:00|15872.5|15867.5|15871.5|15866.5|15876.5|15871.5|15871|15866|17
1683854700000|2023-05-12 01:25:00|15871|15866|15868|15863|15871.5|15866.5|15868|15863|27
1683855000000|2023-05-12 01:30:00|15868.5|15863.5|15865.5|15860.5|15870|15865|15864.5|15859.5|37
1683855300000|2023-05-12 01:35:00|15865|15860|15861.5|15856.5|15866|15861|15861.5|15856.5|8
1683855600000|2023-05-12 01:40:00|15860|15855|15864.5|15859.5|15865.5|15860.5|15859.5|15854.5|13
1683855900000|2023-05-12 01:45:00|15864|15859|15864.5|15859.5|15866|15861|15863.5|15858.5|12
1683856200000|2023-05-12 01:50:00|15863|15858|15865.5|15860.5|15865.5|15860.5|15860|15855|19
1683856500000|2023-05-12 01:55:00|15866|15861|15863.5|15858.5|15866|15861|15863|15858|11
1683856800000|2023-05-12 02:00:00|15864|15859|15864.5|15859.5|15865.5|15860.5|15862|15857|15
1683857100000|2023-05-12 02:05:00|15864|15859|15859.5|15854.5|15864|15859|15859.5|15854.5|11
1683857400000|2023-05-12 02:10:00|15859|15854|15861.5|15856.5|15862.5|15857.5|15859|15854|16
1683857700000|2023-05-12 02:15:00|15862|15857|15864.5|15859.5|15865.5|15860.5|15860.5|15855.5|18
1683858000000|2023-05-12 02:20:00|15864|15859|15859.5|15854.5|15864.5|15859.5|15859.5|15854.5|13
1683858300000|2023-05-12 02:25:00|15860|15855|15856|15851|15860|15855|15854.5|15849.5|21
1683858600000|2023-05-12 02:30:00|15855.5|15850.5|15852.5|15847.5|15858|15853|15850.5|15845.5|28
1683858900000|2023-05-12 02:35:00|15853|15848|15853.5|15848.5|15855|15850|15847|15842|18
1683859200000|2023-05-12 02:40:00|15854|15849|15860|15855|15860.5|15855.5|15853.5|15848.5|22
1683859500000|2023-05-12 02:45:00|15860.5|15855.5|15862|15857|15862|15857|15857.5|15852.5|21
1683859800000|2023-05-12 02:50:00|15863|15858|15857.5|15852.5|15863|15858|15856.5|15851.5|19
1683860100000|2023-05-12 02:55:00|15858|15853|15861|15856|15861.5|15856.5|15857|15852|10
1683860400000|2023-05-12 03:00:00|15861.5|15856.5|15860|15855|15862.5|15857.5|15859|15854|12
1683860700000|2023-05-12 03:05:00|15859.5|15854.5|15856.5|15851.5|15860|15855|15854|15849|15
1683861000000|2023-05-12 03:10:00|15856|15851|15860|15855|15861|15856|15856|15851|7
1683861300000|2023-05-12 03:15:00|15859.5|15854.5|15860.5|15855.5|15860.5|15855.5|15857.5|15852.5|8
1683861600000|2023-05-12 03:20:00|15860|15855|15859|15854|15860.5|15855.5|15857.5|15852.5|7
1683861900000|2023-05-12 03:25:00|15858.5|15853.5|15858|15853|15860.5|15855.5|15858|15853|16
1683862200000|2023-05-12 03:30:00|15858.5|15853.5|15860|15855|15860|15855|15856.5|15851.5|6
1683862500000|2023-05-12 03:35:00|15859.5|15854.5|15857.5|15852.5|15859.5|15854.5|15857|15852|6
1683862800000|2023-05-12 03:40:00|15857|15852|15857.5|15852.5|15858.5|15853.5|15856|15851|1
1683863100000|2023-05-12 03:45:00|15857|15852|15858|15853|15859|15854|15856.5|15851.5|4
1683863400000|2023-05-12 03:50:00|15858.5|15853.5|15857.5|15852.5|15859|15854|15857|15852|2
1683863700000|2023-05-12 03:55:00|15857|15852|15856|15851|15857|15852|15854.5|15849.5|12
1683864000000|2023-05-12 04:00:00|15856.5|15851.5|15857.5|15852.5|15858.5|15853.5|15855.5|15850.5|10
1683864300000|2023-05-12 04:05:00|15858|15853|15860.5|15855.5|15861|15856|15857|15852|14
1683864600000|2023-05-12 04:10:00|15861|15856|15862|15857|15862.5|15857.5|15859.5|15854.5|5
1683864900000|2023-05-12 04:15:00|15862.5|15857.5|15868|15863|15868|15863|15862|15857|17
1683865200000|2023-05-12 04:20:00|15867.5|15862.5|15867.5|15862.5|15868|15863|15865|15860|29
1683865500000|2023-05-12 04:25:00|15867|15862|15865|15860|15867.5|15862.5|15864.5|15859.5|9
1683865800000|2023-05-12 04:30:00|15865.5|15860.5|15870|15865|15871|15866|15865.5|15860.5|18
1683866100000|2023-05-12 04:35:00|15869.5|15864.5|15869.5|15864.5|15871.5|15866.5|15869|15864|7
1683866400000|2023-05-12 04:40:00|15869|15864|15869.5|15864.5|15870|15865|15867.5|15862.5|1
1683866700000|2023-05-12 04:45:00|15870|15865|15872|15867|15873|15868|15869|15864|7
1683867000000|2023-05-12 04:50:00|15871.5|15866.5|15867|15862|15871.5|15866.5|15866|15861|19
1683867300000|2023-05-12 04:55:00|15867.5|15862.5|15874|15869|15874.5|15869.5|15867.5|15862.5|21
1683867600000|2023-05-12 05:00:00|15874.5|15869.5|15877.5|15872.5|15879|15874|15872|15867|67
1683867900000|2023-05-12 05:05:00|15878|15873|15875.5|15870.5|15879|15874|15875|15870|28
1683868200000|2023-05-12 05:10:00|15876|15871|15876.5|15871.5|15878.5|15873.5|15875|15870|29
1683868500000|2023-05-12 05:15:00|15877|15872|15883.5|15878.5|15883.5|15878.5|15876.5|15871.5|22
1683868800000|2023-05-12 05:20:00|15883|15878|15877.5|15872.5|15884|15879|15876|15871|30
1683869100000|2023-05-12 05:25:00|15877|15872|15882|15877|15883|15878|15876|15871|29
1683869400000|2023-05-12 05:30:00|15883|15878|15884.5|15879.5|15886.5|15881.5|15881.5|15876.5|37
1683869700000|2023-05-12 05:35:00|15884|15879|15884.5|15879.5|15886|15881|15882.5|15877.5|23
1683870000000|2023-05-12 05:40:00|15885|15880|15884.5|15879.5|15885|15880|15882|15877|16
1683870300000|2023-05-12 05:45:00|15885|15880|15885.5|15880.5|15888|15883|15883.5|15878.5|25
1683870600000|2023-05-12 05:50:00|15886|15881|15880.5|15875.5|15886|15881|15880|15875|38
1683870900000|2023-05-12 05:55:00|15881|15876|15882.5|15877.5|15885|15880|15880|15875|33
1683871200000|2023-05-12 06:00:00|15881.4|15878.6|15872.9|15870.1|15883.4|15880.6|15872.9|15870.1|432
1683871500000|2023-05-12 06:05:00|15872.4|15869.6|15877.9|15875.1|15879.4|15876.6|15870.4|15867.6|281
1683871800000|2023-05-12 06:10:00|15877.4|15874.6|15867.9|15865.1|15878.4|15875.6|15866.9|15864.1|123
1683872100000|2023-05-12 06:15:00|15868.4|15865.6|15871.9|15869.1|15876.9|15874.1|15868.4|15865.6|94
1683872400000|2023-05-12 06:20:00|15872.4|15869.6|15876.9|15874.1|15876.9|15874.1|15869.9|15867.1|144
1683872700000|2023-05-12 06:25:00|15877.4|15874.6|15881.9|15879.1|15881.9|15879.1|15875.9|15873.1|168
1683873000000|2023-05-12 06:30:00|15881.4|15878.6|15877.9|15875.1|15883.9|15881.1|15876.9|15874.1|134
1683873300000|2023-05-12 06:35:00|15878.4|15875.6|15880.9|15878.1|15881.4|15878.6|15877.9|15875.1|91
1683873600000|2023-05-12 06:40:00|15880.4|15877.6|15881.4|15878.6|15881.4|15878.6|15877.9|15875.1|79
1683873900000|2023-05-12 06:45:00|15880.9|15878.1|15884.9|15882.1|15884.9|15882.1|15880.9|15878.1|108
1683874200000|2023-05-12 06:50:00|15885.4|15882.6|15882.4|15879.6|15887.9|15885.1|15880.4|15877.6|151
1683874500000|2023-05-12 06:55:00|15882.9|15880.1|15882.9|15880.1|15891.4|15888.6|15881.9|15879.1|323
1683874800000|2023-05-12 07:00:00|15882.2|15880.8|15888.7|15887.3|15913.7|15912.3|15876.2|15874.8|2848
1683875100000|2023-05-12 07:05:00|15888.2|15886.8|15890.7|15889.3|15907.2|15905.8|15887.7|15886.3|1536
1683875400000|2023-05-12 07:10:00|15891.2|15889.8|15866.7|15865.3|15895.7|15894.3|15851.2|15849.8|1455
1683875700000|2023-05-12 07:15:00|15867.2|15865.8|15850.7|15849.3|15876.2|15874.8|15850.2|15848.8|746
1683876000000|2023-05-12 07:20:00|15850.2|15848.8|15856.2|15854.8|15867.2|15865.8|15842.7|15841.3|605
1683876300000|2023-05-12 07:25:00|15855.7|15854.3|15864.2|15862.8|15871.2|15869.8|15853.7|15852.3|438
1683876600000|2023-05-12 07:30:00|15863.7|15862.3|15870.7|15869.3|15885.2|15883.8|15863.7|15862.3|647
1683876900000|2023-05-12 07:35:00|15870.2|15868.8|15876.2|15874.8|15881.2|15879.8|15858.7|15857.3|563
1683877200000|2023-05-12 07:40:00|15875.7|15874.3|15873.7|15872.3|15879.7|15878.3|15869.2|15867.8|345
1683877500000|2023-05-12 07:45:00|15874.2|15872.8|15869.7|15868.3|15875.7|15874.3|15859.2|15857.8|453
1683877800000|2023-05-12 07:50:00|15869.2|15867.8|15869.7|15868.3|15872.2|15870.8|15862.2|15860.8|229
1683878100000|2023-05-12 07:55:00|15870.2|15868.8|15870.2|15868.8|15876.2|15874.8|15866.2|15864.8|236
1683878400000|2023-05-12 08:00:00|15869.2|15867.8|15869.2|15867.8|15875.2|15873.8|15864.2|15862.8|502
1683878700000|2023-05-12 08:05:00|15870.2|15868.8|15886.2|15884.8|15886.2|15884.8|15868.2|15866.8|449
1683879000000|2023-05-12 08:10:00|15885.7|15884.3|15894.2|15892.8|15902.7|15901.3|15885.7|15884.3|562
1683879300000|2023-05-12 08:15:00|15894.7|15893.3|15902.7|15901.3|15905.7|15904.3|15894.7|15893.3|393
1683879600000|2023-05-12 08:20:00|15903.2|15901.8|15911.2|15909.8|15915.2|15913.8|15900.7|15899.3|516
1683879900000|2023-05-12 08:25:00|15911.7|15910.3|15914.7|15913.3|15917.2|15915.8|15910.2|15908.8|565
1683880200000|2023-05-12 08:30:00|15914.2|15912.8|15915.7|15914.3|15923.7|15922.3|15909.7|15908.3|710
1683880500000|2023-05-12 08:35:00|15916.7|15915.3|15921.7|15920.3|15927.2|15925.8|15910.7|15909.3|506
1683880800000|2023-05-12 08:40:00|15922.2|15920.8|15924.2|15922.8|15931.7|15930.3|15922.2|15920.8|473
1683881100000|2023-05-12 08:45:00|15924.7|15923.3|15911.7|15910.3|15925.2|15923.8|15910.7|15909.3|729
1683881400000|2023-05-12 08:50:00|15912.2|15910.8|15913.7|15912.3|15921.2|15919.8|15909.2|15907.8|411
1683881700000|2023-05-12 08:55:00|15913.2|15911.8|15922.2|15920.8|15923.7|15922.3|15913.2|15911.8|375
1683882000000|2023-05-12 09:00:00|15922.7|15921.3|15920.7|15919.3|15927.2|15925.8|15919.7|15918.3|325
1683882300000|2023-05-12 09:05:00|15921.2|15919.8|15934.7|15933.3|15935.7|15934.3|15919.7|15918.3|582
1683882600000|2023-05-12 09:10:00|15934.2|15932.8|15929.2|15927.8|15937.7|15936.3|15927.2|15925.8|475
1683882900000|2023-05-12 09:15:00|15929.7|15928.3|15924.7|15923.3|15929.7|15928.3|15921.2|15919.8|400
1683883200000|2023-05-12 09:20:00|15924.2|15922.8|15925.7|15924.3|15929.7|15928.3|15920.7|15919.3|334
1683883500000|2023-05-12 09:25:00|15924.2|15922.8|15924.7|15923.3|15928.7|15927.3|15922.7|15921.3|215
1683883800000|2023-05-12 09:30:00|15925.7|15924.3|15925.7|15924.3|15936.7|15935.3|15924.7|15923.3|478
1683884100000|2023-05-12 09:35:00|15925.2|15923.8|15929.7|15928.3|15932.7|15931.3|15924.7|15923.3|251
1683884400000|2023-05-12 09:40:00|15928.7|15927.3|15920.7|15919.3|15930.7|15929.3|15917.7|15916.3|249
1683884700000|2023-05-12 09:45:00|15921.2|15919.8|15920.7|15919.3|15923.7|15922.3|15917.2|15915.8|230
1683885000000|2023-05-12 09:50:00|15921.2|15919.8|15917.7|15916.3|15925.7|15924.3|15917.2|15915.8|212
1683885300000|2023-05-12 09:55:00|15917.2|15915.8|15915.7|15914.3|15917.2|15915.8|15909.7|15908.3|356
1683885600000|2023-05-12 10:00:00|15915.2|15913.8|15922.7|15921.3|15923.7|15922.3|15914.7|15913.3|340
1683885900000|2023-05-12 10:05:00|15923.2|15921.8|15913.7|15912.3|15923.2|15921.8|15913.7|15912.3|136
1683886200000|2023-05-12 10:10:00|15913.2|15911.8|15912.7|15911.3|15921.2|15919.8|15911.7|15910.3|298
1683886500000|2023-05-12 10:15:00|15912.2|15910.8|15908.7|15907.3|15912.7|15911.3|15900.7|15899.3|519
1683886800000|2023-05-12 10:20:00|15909.2|15907.8|15911.7|15910.3|15912.7|15911.3|15907.2|15905.8|291
1683887100000|2023-05-12 10:25:00|15910.7|15909.3|15913.7|15912.3|15914.7|15913.3|15908.7|15907.3|139
1683887400000|2023-05-12 10:30:00|15914.2|15912.8|15911.2|15909.8|15918.2|15916.8|15910.2|15908.8|359
1683887700000|2023-05-12 10:35:00|15910.7|15909.3|15910.7|15909.3|15913.7|15912.3|15907.2|15905.8|168
1683888000000|2023-05-12 10:40:00|15911.2|15909.8|15915.2|15913.8|15916.7|15915.3|15909.7|15908.3|147
1683888300000|2023-05-12 10:45:00|15914.7|15913.3|15916.7|15915.3|15918.7|15917.3|15910.7|15909.3|146
1683888600000|2023-05-12 10:50:00|15916.2|15914.8|15912.7|15911.3|15917.7|15916.3|15911.7|15910.3|78
1683888900000|2023-05-12 10:55:00|15913.2|15911.8|15908.7|15907.3|15914.7|15913.3|15908.2|15906.8|102
1683889200000|2023-05-12 11:00:00|15908.2|15906.8|15903.2|15901.8|15913.7|15912.3|15901.7|15900.3|310
1683889500000|2023-05-12 11:05:00|15902.7|15901.3|15903.2|15901.8|15903.7|15902.3|15897.7|15896.3|203
1683889800000|2023-05-12 11:10:00|15902.7|15901.3|15910.7|15909.3|15911.7|15910.3|15900.2|15898.8|214
1683890100000|2023-05-12 11:15:00|15910.2|15908.8|15905.7|15904.3|15912.2|15910.8|15904.7|15903.3|209
1683890400000|2023-05-12 11:20:00|15906.2|15904.8|15905.2|15903.8|15908.7|15907.3|15902.7|15901.3|135
1683890700000|2023-05-12 11:25:00|15904.7|15903.3|15902.2|15900.8|15905.2|15903.8|15898.7|15897.3|194
1683891000000|2023-05-12 11:30:00|15901.7|15900.3|15900.7|15899.3|15904.2|15902.8|15898.7|15897.3|159
1683891300000|2023-05-12 11:35:00|15900.2|15898.8|15905.2|15903.8|15906.7|15905.3|15898.2|15896.8|208
1683891600000|2023-05-12 11:40:00|15905.7|15904.3|15896.7|15895.3|15906.7|15905.3|15896.2|15894.8|231
1683891900000|2023-05-12 11:45:00|15897.2|15895.8|15898.7|15897.3|15899.7|15898.3|15894.7|15893.3|179
1683892200000|2023-05-12 11:50:00|15898.2|15896.8|15898.2|15896.8|15901.7|15900.3|15897.7|15896.3|151
1683892500000|2023-05-12 11:55:00|15897.7|15896.3|15893.7|15892.3|15899.2|15897.8|15892.2|15890.8|159
1683892800000|2023-05-12 12:00:00|15893.2|15891.8|15890.7|15889.3|15896.7|15895.3|15889.7|15888.3|238
1683893100000|2023-05-12 12:05:00|15891.2|15889.8|15898.2|15896.8|15900.7|15899.3|15889.7|15888.3|208
1683893400000|2023-05-12 12:10:00|15897.7|15896.3|15899.2|15897.8|15900.7|15899.3|15896.7|15895.3|192
1683893700000|2023-05-12 12:15:00|15899.7|15898.3|15897.7|15896.3|15901.7|15900.3|15895.7|15894.3|171
1683894000000|2023-05-12 12:20:00|15897.2|15895.8|15893.7|15892.3|15897.7|15896.3|15889.7|15888.3|243
1683894300000|2023-05-12 12:25:00|15894.2|15892.8|15891.2|15889.8|15902.7|15901.3|15891.2|15889.8|344
1683894600000|2023-05-12 12:30:00|15891.7|15890.3|15907.7|15906.3|15907.7|15906.3|15891.2|15889.8|327
1683894900000|2023-05-12 12:35:00|15907.2|15905.8|15905.2|15903.8|15909.7|15908.3|15902.2|15900.8|223
1683895200000|2023-05-12 12:40:00|15905.7|15904.3|15907.7|15906.3|15909.7|15908.3|15902.7|15901.3|196
1683895500000|2023-05-12 12:45:00|15908.2|15906.8|15905.7|15904.3|15909.2|15907.8|15900.7|15899.3|226
1683895800000|2023-05-12 12:50:00|15905.2|15903.8|15895.7|15894.3|15905.7|15904.3|15894.7|15893.3|154
1683896100000|2023-05-12 12:55:00|15895.2|15893.8|15891.2|15889.8|15896.7|15895.3|15887.2|15885.8|353
1683896400000|2023-05-12 13:00:00|15891.7|15890.3|15888.7|15887.3|15895.7|15894.3|15883.7|15882.3|336
1683896700000|2023-05-12 13:05:00|15888.2|15886.8|15886.2|15884.8|15891.7|15890.3|15886.2|15884.8|325
1683897000000|2023-05-12 13:10:00|15886.7|15885.3|15890.7|15889.3|15891.7|15890.3|15883.7|15882.3|197
1683897300000|2023-05-12 13:15:00|15890.2|15888.8|15884.7|15883.3|15894.7|15893.3|15883.2|15881.8|255
1683897600000|2023-05-12 13:20:00|15884.2|15882.8|15888.7|15887.3|15892.7|15891.3|15883.7|15882.3|190
1683897900000|2023-05-12 13:25:00|15888.2|15886.8|15893.7|15892.3|15894.7|15893.3|15887.2|15885.8|173
1683898200000|2023-05-12 13:30:00|15893.2|15891.8|15889.2|15887.8|15896.7|15895.3|15887.2|15885.8|441
1683898500000|2023-05-12 13:35:00|15889.7|15888.3|15892.2|15890.8|15895.2|15893.8|15887.2|15885.8|536
1683898800000|2023-05-12 13:40:00|15891.7|15890.3|15902.2|15900.8|15903.2|15901.8|15891.2|15889.8|532
1683899100000|2023-05-12 13:45:00|15902.7|15901.3|15891.2|15889.8|15906.2|15904.8|15888.2|15886.8|629
1683899400000|2023-05-12 13:50:00|15890.7|15889.3|15910.2|15908.8|15910.2|15908.8|15890.2|15888.8|416
1683899700000|2023-05-12 13:55:00|15910.7|15909.3|15904.7|15903.3|15912.7|15911.3|15904.7|15903.3|461
1683900000000|2023-05-12 14:00:00|15899.2|15897.8|15894.2|15892.8|15908.2|15906.8|15889.7|15888.3|829
1683900300000|2023-05-12 14:05:00|15894.7|15893.3|15899.2|15897.8|15900.2|15898.8|15889.2|15887.8|389
1683900600000|2023-05-12 14:10:00|15899.4|15898|15909.4|15908|15911.4|15910|15897.4|15896|340
1683900900000|2023-05-12 14:15:00|15908.9|15907.5|15921.4|15920|15922.4|15921|15907.4|15906|487
1683901200000|2023-05-12 14:20:00|15920.9|15919.5|15921.4|15920|15925.4|15924|15916.9|15915.5|376
1683901500000|2023-05-12 14:25:00|15921.9|15920.5|15914.4|15913|15922.4|15921|15913.4|15912|242
1683901800000|2023-05-12 14:30:00|15914.9|15913.5|15909.4|15908|15914.9|15913.5|15905.4|15904|692
1683902100000|2023-05-12 14:35:00|15908.9|15907.5|15905.4|15904|15910.4|15909|15899.4|15898|846
1683902400000|2023-05-12 14:40:00|15904.9|15903.5|15914.4|15913|15914.9|15913.5|15903.4|15902|316
1683902700000|2023-05-12 14:45:00|15913.9|15912.5|15917.9|15916.5|15919.4|15918|15909.9|15908.5|250
1683903000000|2023-05-12 14:50:00|15918.4|15917|15908.4|15907|15918.4|15917|15906.9|15905.5|340
1683903300000|2023-05-12 14:55:00|15907.9|15906.5|15908.4|15907|15910.4|15909|15903.9|15902.5|361
1683903600000|2023-05-12 15:00:00|15907.9|15906.5|15917.4|15916|15917.4|15916|15907.4|15906|415
1683903900000|2023-05-12 15:05:00|15916.9|15915.5|15918.4|15917|15923.4|15922|15914.4|15913|625
1683904200000|2023-05-12 15:10:00|15917.9|15916.5|15910.4|15909|15923.4|15922|15907.4|15906|338
1683904500000|2023-05-12 15:15:00|15911.4|15910|15909.4|15908|15911.4|15910|15901.4|15900|669
1683904800000|2023-05-12 15:20:00|15909.9|15908.5|15908.4|15907|15915.4|15914|15907.4|15906|513
1683905100000|2023-05-12 15:25:00|15907.4|15906|15907.4|15906|15910.9|15909.5|15902.9|15901.5|850
1683905400000|2023-05-12 15:30:00|15908.1|15905.3|15918.1|15915.3|15921.1|15918.3|15907.1|15904.3|1364
1683905700000|2023-05-12 15:35:00|15918.6|15915.8|15906.6|15903.8|15918.6|15915.8|15905.6|15902.8|608
1683906000000|2023-05-12 15:40:00|15906.1|15903.3|15907.1|15904.3|15911.1|15908.3|15904.1|15901.3|330
1683906300000|2023-05-12 15:45:00|15906.6|15903.8|15912.6|15909.8|15917.1|15914.3|15906.6|15903.8|158
1683906600000|2023-05-12 15:50:00|15913.1|15910.3|15915.1|15912.3|15916.1|15913.3|15908.1|15905.3|279
1683906900000|2023-05-12 15:55:00|15916.1|15913.3|15923.1|15920.3|15925.1|15922.3|15915.1|15912.3|453
1683907200000|2023-05-12 16:00:00|15924.6|15921.8|15914.1|15911.3|15924.6|15921.8|15910.6|15907.8|364
1683907500000|2023-05-12 16:05:00|15913.6|15910.8|15910.1|15907.3|15913.6|15910.8|15905.6|15902.8|222
1683907800000|2023-05-12 16:10:00|15909.6|15906.8|15901.1|15898.3|15910.1|15907.3|15899.1|15896.3|310
1683908100000|2023-05-12 16:15:00|15900.6|15897.8|15901.1|15898.3|15904.1|15901.3|15898.1|15895.3|130
1683908400000|2023-05-12 16:20:00|15900.6|15897.8|15892.1|15889.3|15901.6|15898.8|15890.1|15887.3|329
1683908700000|2023-05-12 16:25:00|15892.6|15889.8|15889.6|15886.8|15894.1|15891.3|15888.1|15885.3|261
1683909000000|2023-05-12 16:30:00|15890.1|15887.3|15895.6|15892.8|15896.6|15893.8|15886.6|15883.8|189
1683909300000|2023-05-12 16:35:00|15896.1|15893.3|15891.1|15888.3|15897.1|15894.3|15885.1|15882.3|218
1683909600000|2023-05-12 16:40:00|15890.6|15887.8|15883.1|15880.3|15891.1|15888.3|15882.6|15879.8|218
1683909900000|2023-05-12 16:45:00|15882.6|15879.8|15877.1|15874.3|15882.6|15879.8|15875.1|15872.3|421
1683910200000|2023-05-12 16:50:00|15877.6|15874.8|15880.1|15877.3|15883.1|15880.3|15876.1|15873.3|471
1683910500000|2023-05-12 16:55:00|15879.6|15876.8|15882.1|15879.3|15884.1|15881.3|15878.6|15875.8|164
1683910800000|2023-05-12 17:00:00|15881.1|15878.3|15886.1|15883.3|15886.1|15883.3|15879.1|15876.3|187
1683911100000|2023-05-12 17:05:00|15885.6|15882.8|15891.1|15888.3|15894.1|15891.3|15885.1|15882.3|258
1683911400000|2023-05-12 17:10:00|15891.6|15888.8|15892.6|15889.8|15894.1|15891.3|15889.1|15886.3|105
1683911700000|2023-05-12 17:15:00|15892.1|15889.3|15890.6|15887.8|15893.1|15890.3|15888.1|15885.3|82
1683912000000|2023-05-12 17:20:00|15890.1|15887.3|15904.6|15901.8|15905.1|15902.3|15890.1|15887.3|106
1683912300000|2023-05-12 17:25:00|15904.1|15901.3|15901.6|15898.8|15907.1|15904.3|15901.1|15898.3|163
1683912600000|2023-05-12 17:30:00|15901.1|15898.3|15898.1|15895.3|15905.1|15902.3|15898.1|15895.3|252
1683912900000|2023-05-12 17:35:00|15896.1|15893.3|15895.1|15892.3|15899.1|15896.3|15893.1|15890.3|163
1683913200000|2023-05-12 17:40:00|15894.6|15891.8|15895.6|15892.8|15900.1|15897.3|15893.1|15890.3|73
1683913500000|2023-05-12 17:45:00|15895.1|15892.3|15893.6|15890.8|15896.1|15893.3|15890.6|15887.8|102
1683913800000|2023-05-12 17:50:00|15894.1|15891.3|15886.1|15883.3|15894.1|15891.3|15884.6|15881.8|208
1683914100000|2023-05-12 17:55:00|15886.6|15883.8|15883.1|15880.3|15887.1|15884.3|15880.1|15877.3|92
1683914400000|2023-05-12 18:00:00|15882.1|15879.3|15883.6|15880.8|15886.1|15883.3|15877.1|15874.3|164
1683914700000|2023-05-12 18:05:00|15884.1|15881.3|15883.1|15880.3|15885.1|15882.3|15881.1|15878.3|116
1683915000000|2023-05-12 18:10:00|15883.6|15880.8|15878.1|15875.3|15886.1|15883.3|15877.1|15874.3|117
1683915300000|2023-05-12 18:15:00|15877.6|15874.8|15878.1|15875.3|15878.6|15875.8|15875.1|15872.3|149
1683915600000|2023-05-12 18:20:00|15877.6|15874.8|15878.1|15875.3|15881.1|15878.3|15875.6|15872.8|85
1683915900000|2023-05-12 18:25:00|15878.6|15875.8|15883.1|15880.3|15888.1|15885.3|15877.1|15874.3|274
1683916200000|2023-05-12 18:30:00|15882.6|15879.8|15884.1|15881.3|15885.1|15882.3|15879.1|15876.3|114
1683916500000|2023-05-12 18:35:00|15883.6|15880.8|15875.1|15872.3|15884.1|15881.3|15874.1|15871.3|265
1683916800000|2023-05-12 18:40:00|15874.6|15871.8|15876.1|15873.3|15878.6|15875.8|15869.1|15866.3|171
1683917100000|2023-05-12 18:45:00|15876.6|15873.8|15878.6|15875.8|15881.6|15878.8|15876.1|15873.3|125
1683917400000|2023-05-12 18:50:00|15879.1|15876.3|15882.1|15879.3|15882.1|15879.3|15878.1|15875.3|66
1683917700000|2023-05-12 18:55:00|15881.6|15878.8|15884.1|15881.3|15886.6|15883.8|15881.6|15878.8|153
1683918000000|2023-05-12 19:00:00|15885.1|15882.3|15885.1|15882.3|15890.1|15887.3|15879.1|15876.3|152
1683918300000|2023-05-12 19:05:00|15886.1|15883.3|15889.6|15886.8|15891.1|15888.3|15885.1|15882.3|91
1683918600000|2023-05-12 19:10:00|15890.1|15887.3|15886.1|15883.3|15891.6|15888.8|15884.6|15881.8|85
1683918900000|2023-05-12 19:15:00|15885.6|15882.8|15892.1|15889.3|15892.1|15889.3|15885.1|15882.3|70
1683919200000|2023-05-12 19:20:00|15892.6|15889.8|15894.1|15891.3|15894.6|15891.8|15892.1|15889.3|105
1683919500000|2023-05-12 19:25:00|15894.6|15891.8|15895.1|15892.3|15895.6|15892.8|15891.6|15888.8|113
1683919800000|2023-05-12 19:30:00|15894.6|15891.8|15901.1|15898.3|15901.1|15898.3|15894.6|15891.8|120
1683920100000|2023-05-12 19:35:00|15901.6|15898.8|15901.1|15898.3|15905.1|15902.3|15898.1|15895.3|223
1683920400000|2023-05-12 19:40:00|15901.6|15898.8|15903.1|15900.3|15904.1|15901.3|15900.1|15897.3|129
1683920700000|2023-05-12 19:45:00|15903.6|15900.8|15904.6|15901.8|15907.1|15904.3|15903.1|15900.3|166
1683921000000|2023-05-12 19:50:00|15904.1|15901.3|15910.1|15907.3|15912.1|15909.3|15902.1|15899.3|436
1683921300000|2023-05-12 19:55:00|15910.6|15907.8|15913.1|15910.3|15916.1|15913.3|15910.1|15907.3|355
1683921600000|2023-05-12 20:00:00|15917.1|15910.1|15904.2|15897.2|15917.1|15910.1|15904.2|15897.2|6
1683921900000|2023-05-12 20:05:00|15904.3|15897.3|15900.8|15893.8|15904.5|15897.5|15899.7|15892.7|0
1683922200000|2023-05-12 20:10:00|15899.8|15892.8|15902.2|15895.2|15902.2|15895.2|15897.1|15890.1|0
1683922500000|2023-05-12 20:15:00|15901.3|15894.3|15901.2|15894.2|15902.3|15895.3|15900.3|15893.3|0
1683922800000|2023-05-12 20:20:00|15900.3|15893.3|15897.9|15890.9|15900.3|15893.3|15896.9|15889.9|0
1683923100000|2023-05-12 20:25:00|15898.4|15891.4|15894.1|15887.1|15898.9|15891.9|15894.1|15887.1|0
1683923400000|2023-05-12 20:30:00|15894|15887|15888.2|15881.2|15894|15887|15888.2|15881.2|0
1683923700000|2023-05-12 20:35:00|15888.3|15881.3|15888.5|15881.5|15889.8|15882.8|15887.8|15880.8|0
1683924000000|2023-05-12 20:40:00|15888.6|15881.6|15890|15883|15890.1|15883.1|15887.8|15880.8|0
1683924300000|2023-05-12 20:45:00|15889.5|15882.5|15889.8|15882.8|15890.7|15883.7|15888.1|15881.1|0
1683924600000|2023-05-12 20:50:00|15890.7|15883.7|15890.5|15883.5|15891.7|15884.7|15889.8|15882.8|0
1683924900000|2023-05-12 20:55:00|15889.6|15882.6|15884.6|15877.6|15890.7|15883.7|15884.6|15877.6|0
1684101600000|2023-05-14 22:00:00|15882.8|15875.8|15887.4|15880.4|15889.3|15882.3|15882.8|15875.8|0
1684101900000|2023-05-14 22:05:00|15886.9|15879.9|15883.6|15876.6|15886.9|15879.9|15882.5|15875.5|0
1684102200000|2023-05-14 22:10:00|15882.6|15875.6|15890.6|15883.6|15890.6|15883.6|15880.7|15873.7|0
1684102500000|2023-05-14 22:15:00|15889.6|15882.6|15895.7|15888.7|15896.6|15889.6|15888.7|15881.7|0
1684102800000|2023-05-14 22:20:00|15895.6|15888.6|15896.8|15889.8|15898.9|15891.9|15895.6|15888.6|0
1684103100000|2023-05-14 22:25:00|15896.3|15889.3|15892.6|15885.6|15896.7|15889.7|15891.7|15884.7|0
1684103400000|2023-05-14 22:30:00|15893.6|15886.6|15892.4|15885.4|15894.6|15887.6|15890.4|15883.4|0
1684103700000|2023-05-14 22:35:00|15891.4|15884.4|15889.4|15882.4|15893.3|15886.3|15889.4|15882.4|0
1684104000000|2023-05-14 22:40:00|15888.5|15881.5|15890.7|15883.7|15890.7|15883.7|15888.5|15881.5|0
1684104300000|2023-05-14 22:45:00|15890.2|15883.2|15888.5|15881.5|15890.7|15883.7|15887.8|15880.8|0
1684104600000|2023-05-14 22:50:00|15889|15882|15887.5|15880.5|15889.5|15882.5|15887.5|15880.5|0
1684104900000|2023-05-14 22:55:00|15887.9|15880.9|15885.5|15878.5|15888.4|15881.4|15885.5|15878.5|0
1684105200000|2023-05-14 23:00:00|15886.5|15879.5|15886.5|15879.5|15887.5|15880.5|15885.5|15878.5|0
1684105500000|2023-05-14 23:05:00|15887|15880|15886.5|15879.5|15887.5|15880.5|15886.5|15879.5|0
1684105800000|2023-05-14 23:10:00|15887|15880|15890.4|15883.4|15890.4|15883.4|15886.5|15879.5|0
1684106100000|2023-05-14 23:15:00|15890.3|15883.3|15889.9|15882.9|15890.4|15883.4|15888.4|15881.4|0
1684106400000|2023-05-14 23:20:00|15890.4|15883.4|15890.4|15883.4|15892.3|15885.3|15889.4|15882.4|0
1684106700000|2023-05-14 23:25:00|15889.4|15882.4|15889.4|15882.4|15889.4|15882.4|15887|15880|0
1684107000000|2023-05-14 23:30:00|15889.9|15882.9|15897.2|15890.2|15897.2|15890.2|15889.9|15882.9|0
1684107300000|2023-05-14 23:35:00|15896.7|15889.7|15894.6|15887.6|15897.2|15890.2|15893.3|15886.3|0
1684107600000|2023-05-14 23:40:00|15894.1|15887.1|15893.1|15886.1|15895.5|15888.5|15893.1|15886.1|0
1684107900000|2023-05-14 23:45:00|15893.6|15886.6|15895.9|15888.9|15895.9|15888.9|15891.1|15884.1|0
1684108200000|2023-05-14 23:50:00|15895.4|15888.4|15894.9|15887.9|15895.9|15888.9|15892|15885|0
1684108500000|2023-05-14 23:55:00|15895.2|15888.2|15897.9|15890.9|15899.8|15892.8|15895.2|15888.2|0
1684108800000|2023-05-15 00:00:00|15896.9|15889.9|15895|15888|15900.9|15893.9|15894.2|15887.2|0
1684109100000|2023-05-15 00:05:00|15895.4|15888.4|15895.4|15888.4|15897.1|15890.1|15890.9|15883.9|0
1684109400000|2023-05-15 00:10:00|15894.4|15887.4|15892.5|15885.5|15895.4|15888.4|15891.5|15884.5|0
1684109700000|2023-05-15 00:15:00|15892|15885|15897.7|15892.7|15900.2|15895.2|15891.5|15884.5|69
1684110000000|2023-05-15 00:20:00|15898.2|15893.2|15897.7|15892.7|15898.7|15893.7|15892.2|15887.2|50
1684110300000|2023-05-15 00:25:00|15898.2|15893.2|15901.7|15896.7|15901.7|15896.7|15896.7|15891.7|11
1684110600000|2023-05-15 00:30:00|15901.2|15896.2|15897.7|15892.7|15902.2|15897.2|15896.2|15891.2|28
1684110900000|2023-05-15 00:35:00|15897.2|15892.2|15899.7|15894.7|15901.2|15896.2|15896.2|15891.2|27
1684111200000|2023-05-15 00:40:00|15899.2|15894.2|15896.2|15891.2|15899.7|15894.7|15895.7|15890.7|14
1684111500000|2023-05-15 00:45:00|15895.7|15890.7|15889.2|15884.2|15896.7|15891.7|15888.2|15883.2|41
1684111800000|2023-05-15 00:50:00|15888.7|15883.7|15887.7|15882.7|15889.2|15884.2|15884.2|15879.2|25
1684112100000|2023-05-15 00:55:00|15887.2|15882.2|15888.7|15883.7|15889.7|15884.7|15884.2|15879.2|25
1684112400000|2023-05-15 01:00:00|15888.2|15883.2|15889.7|15884.7|15892.2|15887.2|15887.7|15882.7|17
1684112700000|2023-05-15 01:05:00|15890.2|15885.2|15891.2|15886.2|15891.7|15886.7|15887.2|15882.2|15
1684113000000|2023-05-15 01:10:00|15891.7|15886.7|15891.7|15886.7|15892.7|15887.7|15887.2|15882.2|35
1684113300000|2023-05-15 01:15:00|15892.2|15887.2|15893.7|15888.7|15895.7|15890.7|15891.2|15886.2|14
1684113600000|2023-05-15 01:20:00|15894.2|15889.2|15904.7|15899.7|15907.7|15902.7|15894.2|15889.2|40
1684113900000|2023-05-15 01:25:00|15905.2|15900.2|15904.7|15899.7|15905.7|15900.7|15902.2|15897.2|18
1684114200000|2023-05-15 01:30:00|15904.2|15899.2|15902.7|15897.7|15906.7|15901.7|15899.2|15894.2|43
1684114500000|2023-05-15 01:35:00|15902.2|15897.2|15907.7|15902.7|15908.7|15903.7|15901.2|15896.2|19
1684114800000|2023-05-15 01:40:00|15907.2|15902.2|15906.7|15901.7|15908.7|15903.7|15903.2|15898.2|5
1684115100000|2023-05-15 01:45:00|15906.2|15901.2|15906.2|15901.2|15908.7|15903.7|15905.2|15900.2|8
1684115400000|2023-05-15 01:50:00|15905.7|15900.7|15905.7|15900.7|15908.2|15903.2|15904.7|15899.7|2
1684115700000|2023-05-15 01:55:00|15906.2|15901.2|15907.7|15902.7|15912.2|15907.2|15905.7|15900.7|22
1684116000000|2023-05-15 02:00:00|15907.2|15902.2|15904.7|15899.7|15908.7|15903.7|15904.7|15899.7|10
1684116300000|2023-05-15 02:05:00|15905.2|15900.2|15904.7|15899.7|15907.2|15902.2|15902.7|15897.7|10
1684116600000|2023-05-15 02:10:00|15905.2|15900.2|15900.7|15895.7|15906.2|15901.2|15900.2|15895.2|7
1684116900000|2023-05-15 02:15:00|15901.2|15896.2|15904.7|15899.7|15904.7|15899.7|15900.2|15895.2|5
1684117200000|2023-05-15 02:20:00|15904.2|15899.2|15901.7|15896.7|15904.7|15899.7|15900.7|15895.7|10
1684117500000|2023-05-15 02:25:00|15902.2|15897.2|15902.7|15897.7|15904.7|15899.7|15900.7|15895.7|2
1684117800000|2023-05-15 02:30:00|15902.2|15897.2|15902.7|15897.7|15904.7|15899.7|15900.7|15895.7|12
1684118100000|2023-05-15 02:35:00|15900.7|15895.7|15902.7|15897.7|15903.7|15898.7|15900.2|15895.2|7
1684118400000|2023-05-15 02:40:00|15902.2|15897.2|15899.7|15894.7|15902.2|15897.2|15897.7|15892.7|9
1684118700000|2023-05-15 02:45:00|15900.2|15895.2|15900.7|15895.7|15901.2|15896.2|15899.7|15894.7|1
1684119000000|2023-05-15 02:50:00|15900.2|15895.2|15899.7|15894.7|15901.7|15896.7|15899.2|15894.2|3
1684119300000|2023-05-15 02:55:00|15899.2|15894.2|15900.7|15895.7|15901.7|15896.7|15899.2|15894.2|2
1684119600000|2023-05-15 03:00:00|15901.2|15896.2|15904.7|15899.7|15905.7|15900.7|15901.2|15896.2|16
1684119900000|2023-05-15 03:05:00|15904.2|15899.2|15908.2|15903.2|15908.7|15903.7|15903.7|15898.7|42
1684120200000|2023-05-15 03:10:00|15908.7|15903.7|15912.2|15907.2|15912.2|15907.2|15908.2|15903.2|44
1684120500000|2023-05-15 03:15:00|15912.7|15907.7|15911.2|15906.2|15912.7|15907.7|15911.2|15906.2|19
1684120800000|2023-05-15 03:20:00|15910.7|15905.7|15913.2|15908.2|15913.2|15908.2|15910.7|15905.7|51
1684121100000|2023-05-15 03:25:00|15913.7|15908.7|15912.7|15907.7|15916.2|15911.2|15912.2|15907.2|30
1684121400000|2023-05-15 03:30:00|15912.2|15907.2|15915.7|15910.7|15916.2|15911.2|15911.7|15906.7|22
1684121700000|2023-05-15 03:35:00|15915.2|15910.2|15911.2|15906.2|15915.7|15910.7|15911.2|15906.2|10
1684122000000|2023-05-15 03:40:00|15911.7|15906.7|15913.7|15908.7|15914.2|15909.2|15911.7|15906.7|6
1684122300000|2023-05-15 03:45:00|15914.2|15909.2|15914.2|15909.2|15917.2|15912.2|15912.7|15907.7|6
1684122600000|2023-05-15 03:50:00|15913.7|15908.7|15916.2|15911.2|15916.2|15911.2|15913.7|15908.7|2
1684122900000|2023-05-15 03:55:00|15915.7|15910.7|15917.7|15912.7|15919.7|15914.7|15915.7|15910.7|9
1684123200000|2023-05-15 04:00:00|15918.2|15913.2|15919.2|15914.2|15920.7|15915.7|15917.7|15912.7|10
1684123500000|2023-05-15 04:05:00|15919.7|15914.7|15920.2|15915.2|15921.2|15916.2|15918.2|15913.2|22
1684123800000|2023-05-15 04:10:00|15919.7|15914.7|15917.7|15912.7|15921.2|15916.2|15917.7|15912.7|11
1684124100000|2023-05-15 04:15:00|15918.2|15913.2|15919.2|15914.2|15919.7|15914.7|15918.2|15913.2|4
1684124400000|2023-05-15 04:20:00|15918.2|15913.2|15921.2|15916.2|15921.2|15916.2|15918.2|15913.2|14
1684124700000|2023-05-15 04:25:00|15922.2|15917.2|15920.7|15915.7|15922.2|15917.2|15920.2|15915.2|8
1684125000000|2023-05-15 04:30:00|15921.2|15916.2|15924.7|15919.7|15925.2|15920.2|15920.7|15915.7|20
1684125300000|2023-05-15 04:35:00|15924.2|15919.2|15923.2|15918.2|15925.2|15920.2|15921.2|15916.2|34
1684125600000|2023-05-15 04:40:00|15922.7|15917.7|15921.2|15916.2|15923.2|15918.2|15921.2|15916.2|8
1684125900000|2023-05-15 04:45:00|15921.7|15916.7|15921.7|15916.7|15923.2|15918.2|15921.2|15916.2|9
1684126200000|2023-05-15 04:50:00|15921.2|15916.2|15921.2|15916.2|15921.7|15916.7|15920.7|15915.7|1
1684126500000|2023-05-15 04:55:00|15921.7|15916.7|15924.2|15919.2|15924.2|15919.2|15920.7|15915.7|5
1684126800000|2023-05-15 05:00:00|15925.7|15920.7|15923.7|15918.7|15926.2|15921.2|15923.2|15918.2|13
1684127100000|2023-05-15 05:05:00|15923.2|15918.2|15923.7|15918.7|15924.7|15919.7|15922.2|15917.2|9
1684127400000|2023-05-15 05:10:00|15923.2|15918.2|15925.2|15920.2|15925.2|15920.2|15921.2|15916.2|25
1684127700000|2023-05-15 05:15:00|15925.7|15920.7|15931.2|15926.2|15931.7|15926.7|15925.2|15920.2|56
1684128000000|2023-05-15 05:20:00|15932.2|15927.2|15943.7|15938.7|15945.2|15940.2|15930.2|15925.2|137
1684128300000|2023-05-15 05:25:00|15943.2|15938.2|15946.7|15941.7|15949.2|15944.2|15940.7|15935.7|80
1684128600000|2023-05-15 05:30:00|15947.2|15942.2|15945.7|15940.7|15949.2|15944.2|15944.7|15939.7|30
1684128900000|2023-05-15 05:35:00|15946.2|15941.2|15944.7|15939.7|15947.7|15942.7|15944.2|15939.2|22
1684129200000|2023-05-15 05:40:00|15943.2|15938.2|15945.2|15940.2|15946.2|15941.2|15941.2|15936.2|36
1684129500000|2023-05-15 05:45:00|15946.2|15941.2|15946.2|15941.2|15947.7|15942.7|15944.7|15939.7|20
1684129800000|2023-05-15 05:50:00|15945.7|15940.7|15946.2|15941.2|15946.2|15941.2|15943.7|15938.7|13
1684130100000|2023-05-15 05:55:00|15946.7|15941.7|15952.7|15947.7|15956.2|15951.2|15946.7|15941.7|139
1684130400000|2023-05-15 06:00:00|15951.6|15948.8|15940.6|15937.8|15962.1|15959.3|15937.6|15934.8|798
1684130700000|2023-05-15 06:05:00|15941.1|15938.3|15944.6|15941.8|15947.6|15944.8|15935.1|15932.3|273
1684131000000|2023-05-15 06:10:00|15946.6|15943.8|15955.6|15952.8|15956.6|15953.8|15943.6|15940.8|171
1684131300000|2023-05-15 06:15:00|15956.1|15953.3|15957.1|15954.3|15960.6|15957.8|15951.1|15948.3|138
1684131600000|2023-05-15 06:20:00|15957.6|15954.8|15950.1|15947.3|15957.6|15954.8|15949.1|15946.3|133
1684131900000|2023-05-15 06:25:00|15949.6|15946.8|15956.6|15953.8|15956.6|15953.8|15948.1|15945.3|122
1684132200000|2023-05-15 06:30:00|15957.1|15954.3|15960.1|15957.3|15964.6|15961.8|15955.1|15952.3|217
1684132500000|2023-05-15 06:35:00|15959.6|15956.8|15959.1|15956.3|15960.1|15957.3|15955.1|15952.3|129
1684132800000|2023-05-15 06:40:00|15958.6|15955.8|15953.6|15950.8|15958.6|15955.8|15952.1|15949.3|108
1684133100000|2023-05-15 06:45:00|15954.1|15951.3|15955.6|15952.8|15958.1|15955.3|15953.6|15950.8|131
1684133400000|2023-05-15 06:50:00|15956.1|15953.3|15953.1|15950.3|15957.6|15954.8|15951.1|15948.3|110
1684133700000|2023-05-15 06:55:00|15952.6|15949.8|15953.6|15950.8|15959.1|15956.3|15952.1|15949.3|146
1684134000000|2023-05-15 07:00:00|15952.9|15951.5|15959.9|15958.5|15974.4|15973|15952.9|15951.5|1410
1684134300000|2023-05-15 07:05:00|15959.4|15958|15970.9|15969.5|15982.4|15981|15958.9|15957.5|1056
1684134600000|2023-05-15 07:10:00|15971.9|15970.5|15960.9|15959.5|15976.4|15975|15959.4|15958|653
1684134900000|2023-05-15 07:15:00|15960.4|15959|15949.4|15948|15963.4|15962|15948.9|15947.5|688
1684135200000|2023-05-15 07:20:00|15948.9|15947.5|15938.4|15937|15963.4|15962|15935.4|15934|1069
1684135500000|2023-05-15 07:25:00|15937.9|15936.5|15945.9|15944.5|15950.9|15949.5|15936.4|15935|515
1684135800000|2023-05-15 07:30:00|15946.4|15945|15960.4|15959|15965.4|15964|15946.4|15945|611
1684136100000|2023-05-15 07:35:00|15959.9|15958.5|15948.4|15947|15963.4|15962|15945.4|15944|311
1684136400000|2023-05-15 07:40:00|15947.9|15946.5|15940.9|15939.5|15947.9|15946.5|15936.4|15935|315
1684136700000|2023-05-15 07:45:00|15941.4|15940|15936.4|15935|15945.9|15944.5|15930.9|15929.5|443
1684137000000|2023-05-15 07:50:00|15936.9|15935.5|15945.8|15944.4|15947.8|15946.4|15934.4|15933|253
1684137300000|2023-05-15 07:55:00|15946.3|15944.9|15941.3|15939.9|15946.8|15945.4|15938.3|15936.9|244
1684137600000|2023-05-15 08:00:00|15941.8|15940.4|15937.8|15936.4|15946.3|15944.9|15936.3|15934.9|230
1684137900000|2023-05-15 08:05:00|15937.3|15935.9|15944.3|15942.9|15947.8|15946.4|15936.3|15934.9|170
1684138200000|2023-05-15 08:10:00|15943.8|15942.4|15947.8|15946.4|15950.8|15949.4|15942.8|15941.4|202
1684138500000|2023-05-15 08:15:00|15948.3|15946.9|15947.8|15946.4|15951.8|15950.4|15945.8|15944.4|277
1684138800000|2023-05-15 08:20:00|15948.3|15946.9|15945.8|15944.4|15949.3|15947.9|15943.8|15942.4|138
1684139100000|2023-05-15 08:25:00|15946.3|15944.9|15946.3|15944.9|15948.8|15947.4|15943.3|15941.9|209
1684139400000|2023-05-15 08:30:00|15945.8|15944.4|15946.8|15945.4|15948.3|15946.9|15944.8|15943.4|161
1684139700000|2023-05-15 08:35:00|15946.3|15944.9|15935.8|15934.4|15947.8|15946.4|15932.8|15931.4|180
1684140000000|2023-05-15 08:40:00|15936.3|15934.9|15934.8|15933.4|15937.3|15935.9|15932.3|15930.9|143
1684140300000|2023-05-15 08:45:00|15934.3|15932.9|15932.8|15931.4|15939.8|15938.4|15928.8|15927.4|308
1684140600000|2023-05-15 08:50:00|15932.3|15930.9|15933.8|15932.4|15938.8|15937.4|15932.3|15930.9|128
1684140900000|2023-05-15 08:55:00|15934.3|15932.9|15932.8|15931.4|15934.8|15933.4|15924.8|15923.4|313
1684141200000|2023-05-15 09:00:00|15932.3|15930.9|15934.3|15932.9|15937.3|15935.9|15929.8|15928.4|209
1684141500000|2023-05-15 09:05:00|15934.8|15933.4|15932.8|15931.4|15939.8|15938.4|15930.8|15929.4|199
1684141800000|2023-05-15 09:10:00|15933.3|15931.9|15932.3|15930.9|15937.8|15936.4|15931.8|15930.4|149
1684142100000|2023-05-15 09:15:00|15932.8|15931.4|15938.3|15936.9|15938.8|15937.4|15931.3|15929.9|132
1684142400000|2023-05-15 09:20:00|15938.8|15937.4|15947.8|15946.4|15947.8|15946.4|15937.8|15936.4|275
1684142700000|2023-05-15 09:25:00|15947.3|15945.9|15943.8|15942.4|15950.8|15949.4|15943.8|15942.4|236
1684143000000|2023-05-15 09:30:00|15944.3|15942.9|15948.8|15947.4|15949.8|15948.4|15943.8|15942.4|204
1684143300000|2023-05-15 09:35:00|15949.3|15947.9|15940.8|15939.4|15950.3|15948.9|15940.8|15939.4|182
1684143600000|2023-05-15 09:40:00|15941.8|15940.4|15944.3|15942.9|15945.8|15944.4|15941.8|15940.4|95
1684143900000|2023-05-15 09:45:00|15944.8|15943.4|15942.8|15941.4|15949.3|15947.9|15941.8|15940.4|108
1684144200000|2023-05-15 09:50:00|15942.3|15940.9|15946.8|15945.4|15947.3|15945.9|15940.8|15939.4|92
1684144500000|2023-05-15 09:55:00|15946.3|15944.9|15946.3|15944.9|15946.8|15945.4|15941.8|15940.4|182
1684144800000|2023-05-15 10:00:00|15946.8|15945.4|15946.3|15944.9|15949.8|15948.4|15943.8|15942.4|140
1684145100000|2023-05-15 10:05:00|15945.8|15944.4|15942.8|15941.4|15947.3|15945.9|15940.8|15939.4|122
1684145400000|2023-05-15 10:10:00|15942.3|15940.9|15936.8|15935.4|15946.3|15944.9|15936.3|15934.9|165
1684145700000|2023-05-15 10:15:00|15937.3|15935.9|15940.8|15939.4|15941.8|15940.4|15935.8|15934.4|93
1684146000000|2023-05-15 10:20:00|15940.3|15938.9|15947.8|15946.4|15947.8|15946.4|15939.3|15937.9|142
1684146300000|2023-05-15 10:25:00|15947.3|15945.9|15945.3|15943.9|15947.8|15946.4|15944.8|15943.4|144
1684146600000|2023-05-15 10:30:00|15945.8|15944.4|15951.3|15949.9|15951.8|15950.4|15944.8|15943.4|133
1684146900000|2023-05-15 10:35:00|15951.8|15950.4|15957.8|15956.4|15958.3|15956.9|15951.8|15950.4|227
1684147200000|2023-05-15 10:40:00|15958.3|15956.9|15960.8|15959.4|15960.8|15959.4|15956.8|15955.4|173
1684147500000|2023-05-15 10:45:00|15961.3|15959.9|15951.3|15949.9|15961.8|15960.4|15950.8|15949.4|203
1684147800000|2023-05-15 10:50:00|15950.8|15949.4|15954.8|15953.4|15958.8|15957.4|15950.8|15949.4|108
1684148100000|2023-05-15 10:55:00|15954.3|15952.9|15956.8|15955.4|15957.8|15956.4|15952.8|15951.4|99
1684148400000|2023-05-15 11:00:00|15956.3|15954.9|15953.3|15951.9|15957.8|15956.4|15949.8|15948.4|183
1684148700000|2023-05-15 11:05:00|15953.8|15952.4|15951.3|15949.9|15955.8|15954.4|15949.3|15947.9|71
1684149000000|2023-05-15 11:10:00|15950.8|15949.4|15950.3|15948.9|15952.8|15951.4|15948.8|15947.4|170
1684149300000|2023-05-15 11:15:00|15950.8|15949.4|15948.8|15947.4|15953.8|15952.4|15946.3|15944.9|126
1684149600000|2023-05-15 11:20:00|15947.8|15946.4|15950.3|15948.9|15955.8|15954.4|15947.8|15946.4|226
1684149900000|2023-05-15 11:25:00|15950.8|15949.4|15950.8|15949.4|15952.8|15951.4|15946.8|15945.4|190
1684150200000|2023-05-15 11:30:00|15951.3|15949.9|15953.3|15951.9|15955.3|15953.9|15949.8|15948.4|186
1684150500000|2023-05-15 11:35:00|15953.8|15952.4|15951.3|15949.9|15956.8|15955.4|15950.8|15949.4|78
1684150800000|2023-05-15 11:40:00|15950.6|15949.2|15944.1|15942.7|15951.6|15950.2|15944.1|15942.7|109
1684151100000|2023-05-15 11:45:00|15944.6|15943.2|15945.1|15943.7|15946.1|15944.7|15942.6|15941.2|95
1684151400000|2023-05-15 11:50:00|15944.6|15943.2|15944.6|15943.2|15947.1|15945.7|15941.6|15940.2|177
1684151700000|2023-05-15 11:55:00|15944.1|15942.7|15939.1|15937.7|15945.1|15943.7|15938.6|15937.2|150
1684152000000|2023-05-15 12:00:00|15938.6|15937.2|15939.6|15938.2|15945.6|15944.2|15937.6|15936.2|211
1684152300000|2023-05-15 12:05:00|15939.1|15937.7|15944.6|15943.2|15945.6|15944.2|15937.1|15935.7|136
1684152600000|2023-05-15 12:10:00|15944.1|15942.7|15930.6|15929.2|15944.6|15943.2|15930.6|15929.2|221
1684152900000|2023-05-15 12:15:00|15931.1|15929.7|15934.6|15933.2|15936.6|15935.2|15928.1|15926.7|219
1684153200000|2023-05-15 12:20:00|15935.1|15933.7|15926.1|15924.7|15935.1|15933.7|15925.1|15923.7|214
1684153500000|2023-05-15 12:25:00|15926.6|15925.2|15921.1|15919.7|15926.6|15925.2|15920.6|15919.2|352
1684153800000|2023-05-15 12:30:00|15922.1|15920.7|15913.1|15911.7|15922.6|15921.2|15905.1|15903.7|726
1684154100000|2023-05-15 12:35:00|15912.6|15911.2|15903.1|15901.7|15913.1|15911.7|15895.1|15893.7|428
1684154400000|2023-05-15 12:40:00|15902.6|15901.2|15895.1|15893.7|15903.1|15901.7|15888.6|15887.2|365
1684154700000|2023-05-15 12:45:00|15894.6|15893.2|15896.1|15894.7|15904.6|15903.2|15893.1|15891.7|439
1684155000000|2023-05-15 12:50:00|15895.6|15894.2|15897.1|15895.7|15902.1|15900.7|15895.1|15893.7|311
1684155300000|2023-05-15 12:55:00|15897.6|15896.2|15889.6|15888.2|15897.6|15896.2|15888.1|15886.7|496
1684155600000|2023-05-15 13:00:00|15889.1|15887.7|15885.1|15883.7|15892.1|15890.7|15883.1|15881.7|408
1684155900000|2023-05-15 13:05:00|15885.6|15884.2|15881.1|15879.7|15887.6|15886.2|15879.1|15877.7|332
1684156200000|2023-05-15 13:10:00|15880.6|15879.2|15889.1|15887.7|15889.1|15887.7|15878.1|15876.7|374
1684156500000|2023-05-15 13:15:00|15888.6|15887.2|15899.1|15897.7|15900.1|15898.7|15888.1|15886.7|559
1684156800000|2023-05-15 13:20:00|15898.6|15897.2|15896.1|15894.7|15899.1|15897.7|15892.1|15890.7|298
1684157100000|2023-05-15 13:25:00|15895.6|15894.2|15893.1|15891.7|15896.1|15894.7|15890.1|15888.7|237
1684157400000|2023-05-15 13:30:00|15892.6|15891.2|15889.1|15887.7|15897.1|15895.7|15888.1|15886.7|745
1684157700000|2023-05-15 13:35:00|15888.6|15887.2|15883.6|15882.2|15892.6|15891.2|15878.1|15876.7|460
1684158000000|2023-05-15 13:40:00|15884.1|15882.7|15884.6|15883.2|15889.1|15887.7|15882.1|15880.7|415
1684158300000|2023-05-15 13:45:00|15885.1|15883.7|15880.1|15878.7|15887.1|15885.7|15877.1|15875.7|382
1684158600000|2023-05-15 13:50:00|15881.1|15879.7|15881.1|15879.7|15885.6|15884.2|15878.1|15876.7|524
1684158900000|2023-05-15 13:55:00|15881.6|15880.2|15883.1|15881.7|15886.1|15884.7|15878.1|15876.7|308
1684159200000|2023-05-15 14:00:00|15883.6|15882.2|15892.1|15890.7|15896.6|15895.2|15883.6|15882.2|425
1684159500000|2023-05-15 14:05:00|15893.1|15891.7|15879.1|15877.7|15896.1|15894.7|15877.1|15875.7|322
1684159800000|2023-05-15 14:10:00|15879.2|15877.8|15877.7|15876.3|15882.2|15880.8|15875.2|15873.8|301
1684160100000|2023-05-15 14:15:00|15878.2|15876.8|15886.7|15885.3|15887.2|15885.8|15873.2|15871.8|372
1684160400000|2023-05-15 14:20:00|15887.2|15885.8|15890.2|15888.8|15891.2|15889.8|15880.2|15878.8|426
1684160700000|2023-05-15 14:25:00|15890.7|15889.3|15892.2|15890.8|15897.2|15895.8|15888.2|15886.8|295
1684161000000|2023-05-15 14:30:00|15891.7|15890.3|15898.2|15896.8|15900.2|15898.8|15890.2|15888.8|317
1684161300000|2023-05-15 14:35:00|15898.7|15897.3|15895.2|15893.8|15901.7|15900.3|15894.2|15892.8|328
1684161600000|2023-05-15 14:40:00|15894.7|15893.3|15895.2|15893.8|15899.2|15897.8|15894.2|15892.8|270
1684161900000|2023-05-15 14:45:00|15894.7|15893.3|15903.2|15901.8|15905.2|15903.8|15894.7|15893.3|246
1684162200000|2023-05-15 14:50:00|15904.2|15902.8|15902.7|15901.3|15907.2|15905.8|15901.2|15899.8|298
1684162500000|2023-05-15 14:55:00|15903.2|15901.8|15899.2|15897.8|15904.7|15903.3|15898.2|15896.8|337
1684162800000|2023-05-15 15:00:00|15898.7|15897.3|15902.2|15900.8|15904.2|15902.8|15896.7|15895.3|264
1684163100000|2023-05-15 15:05:00|15902.7|15901.3|15904.2|15902.8|15906.2|15904.8|15900.2|15898.8|307
1684163400000|2023-05-15 15:10:00|15903.7|15902.3|15905.7|15904.3|15909.2|15907.8|15903.7|15902.3|385
1684163700000|2023-05-15 15:15:00|15906.2|15904.8|15907.7|15906.3|15910.2|15908.8|15904.2|15902.8|387
1684164000000|2023-05-15 15:20:00|15908.2|15906.8|15912.2|15910.8|15913.2|15911.8|15906.7|15905.3|363
1684164300000|2023-05-15 15:25:00|15912.7|15911.3|15913.2|15911.8|15914.2|15912.8|15910.2|15908.8|759
1684164600000|2023-05-15 15:30:00|15913.9|15911.1|15917.4|15914.6|15917.4|15914.6|15911.9|15909.1|1139
1684164900000|2023-05-15 15:35:00|15916.9|15914.1|15912.9|15910.1|15917.9|15915.1|15911.4|15908.6|566
1684165200000|2023-05-15 15:40:00|15912.4|15909.6|15906.9|15904.1|15912.9|15910.1|15905.9|15903.1|229
1684165500000|2023-05-15 15:45:00|15905.9|15903.1|15911.9|15909.1|15911.9|15909.1|15905.9|15903.1|128
1684165800000|2023-05-15 15:50:00|15911.4|15908.6|15910.9|15908.1|15914.9|15912.1|15909.9|15907.1|185
1684166100000|2023-05-15 15:55:00|15911.4|15908.6|15913.9|15911.1|15914.9|15912.1|15909.9|15907.1|116
1684166400000|2023-05-15 16:00:00|15914.4|15911.6|15911.9|15909.1|15916.9|15914.1|15911.4|15908.6|138
1684166700000|2023-05-15 16:05:00|15911.4|15908.6|15912.9|15910.1|15913.9|15911.1|15910.9|15908.1|79
1684167000000|2023-05-15 16:10:00|15912.4|15909.6|15914.9|15912.1|15914.9|15912.1|15911.9|15909.1|51
1684167300000|2023-05-15 16:15:00|15915.4|15912.6|15917.9|15915.1|15918.9|15916.1|15911.9|15909.1|106
1684167600000|2023-05-15 16:20:00|15918.4|15915.6|15915.4|15912.6|15918.9|15916.1|15913.4|15910.6|55
1684167900000|2023-05-15 16:25:00|15914.9|15912.1|15917.9|15915.1|15921.4|15918.6|15912.9|15910.1|94
1684168200000|2023-05-15 16:30:00|15918.4|15915.6|15917.9|15915.1|15919.4|15916.6|15915.9|15913.1|80
1684168500000|2023-05-15 16:35:00|15918.4|15915.6|15922.4|15919.6|15923.9|15921.1|15917.9|15915.1|104
1684168800000|2023-05-15 16:40:00|15922.9|15920.1|15926.9|15924.1|15927.4|15924.6|15921.9|15919.1|91
1684169100000|2023-05-15 16:45:00|15927.4|15924.6|15931.9|15929.1|15932.9|15930.1|15926.9|15924.1|207
1684169400000|2023-05-15 16:50:00|15932.4|15929.6|15933.9|15931.1|15936.9|15934.1|15931.4|15928.6|149
1684169700000|2023-05-15 16:55:00|15934.9|15932.1|15943.9|15941.1|15943.9|15941.1|15934.4|15931.6|306
1684170000000|2023-05-15 17:00:00|15944.4|15941.6|15940.9|15938.1|15944.9|15942.1|15940.9|15938.1|165
1684170300000|2023-05-15 17:05:00|15941.4|15938.6|15944.9|15942.1|15946.4|15943.6|15940.9|15938.1|170
1684170600000|2023-05-15 17:10:00|15945.4|15942.6|15953.9|15951.1|15954.9|15952.1|15944.9|15942.1|431
1684170900000|2023-05-15 17:15:00|15954.4|15951.6|15949.9|15947.1|15955.9|15953.1|15949.4|15946.6|175
1684171200000|2023-05-15 17:20:00|15950.4|15947.6|15945.9|15943.1|15950.9|15948.1|15943.9|15941.1|141
1684171500000|2023-05-15 17:25:00|15946.4|15943.6|15935.9|15933.1|15947.4|15944.6|15935.9|15933.1|305
1684171800000|2023-05-15 17:30:00|15936.4|15933.6|15931.4|15928.6|15936.9|15934.1|15931.4|15928.6|186
1684172100000|2023-05-15 17:35:00|15931.9|15929.1|15928.9|15926.1|15932.4|15929.6|15927.4|15924.6|97
1684172400000|2023-05-15 17:40:00|15929.4|15926.6|15922.9|15920.1|15929.9|15927.1|15919.9|15917.1|138
1684172700000|2023-05-15 17:45:00|15922.4|15919.6|15920.9|15918.1|15922.4|15919.6|15917.9|15915.1|115
1684173000000|2023-05-15 17:50:00|15921.4|15918.6|15929.9|15927.1|15929.9|15927.1|15918.4|15915.6|116
1684173300000|2023-05-15 17:55:00|15929.4|15926.6|15932.9|15930.1|15933.9|15931.1|15928.9|15926.1|141
1684173600000|2023-05-15 18:00:00|15933.4|15930.6|15936.4|15933.6|15938.9|15936.1|15932.9|15930.1|224
1684173900000|2023-05-15 18:05:00|15935.9|15933.1|15939.9|15937.1|15941.4|15938.6|15934.4|15931.6|57
1684174200000|2023-05-15 18:10:00|15940.4|15937.6|15940.4|15937.6|15942.9|15940.1|15937.9|15935.1|97
1684174500000|2023-05-15 18:15:00|15940.9|15938.1|15937.9|15935.1|15940.9|15938.1|15931.9|15929.1|212
1684174800000|2023-05-15 18:20:00|15937.4|15934.6|15934.4|15931.6|15938.9|15936.1|15933.9|15931.1|25
1684175100000|2023-05-15 18:25:00|15934.9|15932.1|15940.4|15937.6|15940.9|15938.1|15932.9|15930.1|192
1684175400000|2023-05-15 18:30:00|15940.9|15938.1|15942.9|15940.1|15943.9|15941.1|15938.4|15935.6|61
1684175700000|2023-05-15 18:35:00|15943.9|15941.1|15944.9|15942.1|15945.9|15943.1|15941.9|15939.1|63
1684176000000|2023-05-15 18:40:00|15944.4|15941.6|15947.4|15944.6|15947.9|15945.1|15942.9|15940.1|67
1684176300000|2023-05-15 18:45:00|15947.9|15945.1|15947.4|15944.6|15950.9|15948.1|15946.9|15944.1|117
1684176600000|2023-05-15 18:50:00|15947.9|15945.1|15945.4|15942.6|15947.9|15945.1|15942.9|15940.1|51
1684176900000|2023-05-15 18:55:00|15945.9|15943.1|15944.4|15941.6|15946.9|15944.1|15940.9|15938.1|67
1684177200000|2023-05-15 19:00:00|15944.9|15942.1|15945.4|15942.6|15947.9|15945.1|15942.9|15940.1|90
1684177500000|2023-05-15 19:05:00|15944.9|15942.1|15945.4|15942.6|15947.9|15945.1|15944.9|15942.1|87
1684177800000|2023-05-15 19:10:00|15945.9|15943.1|15944.4|15941.6|15947.9|15945.1|15944.4|15941.6|84
1684178100000|2023-05-15 19:15:00|15944.9|15942.1|15945.9|15943.1|15946.9|15944.1|15943.9|15941.1|80
1684178400000|2023-05-15 19:20:00|15944.9|15942.1|15945.9|15943.1|15948.4|15945.6|15940.9|15938.1|103
1684178700000|2023-05-15 19:25:00|15946.4|15943.6|15944.9|15942.1|15946.9|15944.1|15943.9|15941.1|38
1684179000000|2023-05-15 19:30:00|15943.9|15941.1|15942.4|15939.6|15947.9|15945.1|15941.9|15939.1|174
1684179300000|2023-05-15 19:35:00|15941.9|15939.1|15945.9|15943.1|15946.9|15944.1|15940.9|15938.1|60
1684179600000|2023-05-15 19:40:00|15945.4|15942.6|15943.9|15941.1|15947.9|15945.1|15941.9|15939.1|140
1684179900000|2023-05-15 19:45:00|15944.4|15941.6|15944.4|15941.6|15946.4|15943.6|15942.9|15940.1|94
1684180200000|2023-05-15 19:50:00|15942.9|15940.1|15946.4|15943.6|15948.9|15946.1|15942.9|15940.1|260
1684180500000|2023-05-15 19:55:00|15946.9|15944.1|15948.9|15946.1|15948.9|15946.1|15943.9|15941.1|218
1684180800000|2023-05-15 20:00:00|15948.4|15945.6|15949.1|15942.1|15953.9|15946.9|15944.2|15937.2|18
1684181100000|2023-05-15 20:05:00|15948.6|15941.6|15950.8|15943.8|15954.3|15947.3|15948.2|15941.2|0
1684181400000|2023-05-15 20:10:00|15951.7|15944.7|15948.3|15941.3|15951.8|15944.8|15947.4|15940.4|0
1684181700000|2023-05-15 20:15:00|15947.3|15940.3|15945.5|15938.5|15950.1|15943.1|15944.3|15937.3|0
1684182000000|2023-05-15 20:20:00|15944.6|15937.6|15942|15935|15945.5|15938.5|15940.9|15933.9|0
1684182300000|2023-05-15 20:25:00|15941|15934|15943|15936|15943|15936|15940.9|15933.9|0
1684182600000|2023-05-15 20:30:00|15942|15935|15940.7|15933.7|15943|15936|15940.7|15933.7|0
1684182900000|2023-05-15 20:35:00|15940.8|15933.8|15937.7|15930.7|15940.8|15933.8|15937.7|15930.7|0
1684183200000|2023-05-15 20:40:00|15938.2|15931.2|15939.6|15932.6|15940.6|15933.6|15937.7|15930.7|0
1684183500000|2023-05-15 20:45:00|15939.7|15932.7|15937.9|15930.9|15940.7|15933.7|15937.9|15930.9|0
1684183800000|2023-05-15 20:50:00|15937.8|15930.8|15935.9|15928.9|15937.8|15930.8|15934.9|15927.9|0
1684184100000|2023-05-15 20:55:00|15936.4|15929.4|15937|15930|15939|15932|15933|15926|0
1684184400000|2023-05-15 21:00:00|15936.6|15929.6|15937.7|15930.7|15937.7|15930.7|15936.6|15929.6|0
1684184700000|2023-05-15 21:05:00|15937|15930|15940.7|15933.7|15940.7|15933.7|15936.8|15929.8|0
1684185000000|2023-05-15 21:10:00|15940.6|15933.6|15939.4|15932.4|15941.3|15934.3|15938.8|15931.8|0
1684185300000|2023-05-15 21:15:00|15939.8|15932.8|15939.7|15932.7|15939.8|15932.8|15939.1|15932.1|0
1684185600000|2023-05-15 21:20:00|15939.5|15932.5|15940.1|15933.1|15941.1|15934.1|15939.5|15932.5|0
1684185900000|2023-05-15 21:25:00|15940|15933|15939.8|15932.8|15941.3|15934.3|15939.8|15932.8|0
1684186200000|2023-05-15 21:30:00|15940.3|15933.3|15941.1|15934.1|15941.1|15934.1|15939.8|15932.8|0
1684186500000|2023-05-15 21:35:00|15941.3|15934.3|15940.8|15933.8|15941.3|15934.3|15940.1|15933.1|0
1684186800000|2023-05-15 21:40:00|15941|15934|15938.9|15931.9|15941|15934|15938.6|15931.6|0
1684187100000|2023-05-15 21:45:00|15938.7|15931.7|15939|15932|15939|15932|15937.7|15930.7|0
1684187400000|2023-05-15 21:50:00|15939.1|15932.1|15939.3|15932.3|15940|15933|15938.3|15931.3|0
1684187700000|2023-05-15 21:55:00|15939.6|15932.6|15938.2|15931.2|15939.6|15932.6|15938.1|15931.1|0
1684188000000|2023-05-15 22:00:00|15934.8|15927.8|15935.1|15928.1|15937.9|15930.9|15932.8|15925.8|0
1684188300000|2023-05-15 22:05:00|15934.6|15927.6|15932|15925|15936.2|15929.2|15930.1|15923.1|0
1684188600000|2023-05-15 22:10:00|15932.5|15925.5|15933.8|15926.8|15934|15927|15930.1|15923.1|0
1684188900000|2023-05-15 22:15:00|15934.3|15927.3|15939.4|15932.4|15939.4|15932.4|15934.3|15927.3|0
1684189200000|2023-05-15 22:20:00|15939.9|15932.9|15946.2|15939.2|15946.2|15939.2|15939.4|15932.4|0
1684189500000|2023-05-15 22:25:00|15947.2|15940.2|15944.6|15937.6|15947.6|15940.6|15942.7|15935.7|0
1684189800000|2023-05-15 22:30:00|15945.6|15938.6|15937.8|15930.8|15945.6|15938.6|15937.8|15930.8|0
1684190100000|2023-05-15 22:35:00|15938.3|15931.3|15937.7|15930.7|15940.8|15933.8|15937.7|15930.7|0
1684190400000|2023-05-15 22:40:00|15938.7|15931.7|15937.7|15930.7|15940.6|15933.6|15937.7|15930.7|0
1684190700000|2023-05-15 22:45:00|15938.7|15931.7|15937.7|15930.7|15939.6|15932.6|15937.7|15930.7|0
1684191000000|2023-05-15 22:50:00|15938.2|15931.2|15938.6|15931.6|15939.6|15932.6|15937.7|15930.7|0
1684191300000|2023-05-15 22:55:00|15938.1|15931.1|15936.7|15929.7|15938.6|15931.6|15936.7|15929.7|0
1684191600000|2023-05-15 23:00:00|15937.2|15930.2|15936.1|15929.1|15939.3|15932.3|15936.1|15929.1|0
1684191900000|2023-05-15 23:05:00|15937.1|15930.1|15938.5|15931.5|15939|15932|15937.1|15930.1|0
1684192200000|2023-05-15 23:10:00|15939|15932|15940|15933|15941|15934|15938.1|15931.1|0
1684192500000|2023-05-15 23:15:00|15940.5|15933.5|15938.6|15931.6|15941|15934|15938.6|15931.6|0
1684192800000|2023-05-15 23:20:00|15938.1|15931.1|15938.2|15931.2|15939.1|15932.1|15938.1|15931.1|0
1684193100000|2023-05-15 23:25:00|15937.7|15930.7|15937.2|15930.2|15939.2|15932.2|15937.2|15930.2|0
1684193400000|2023-05-15 23:30:00|15936.3|15929.3|15935.3|15928.3|15937.2|15930.2|15935.3|15928.3|0
1684193700000|2023-05-15 23:35:00|15934.4|15927.4|15934.3|15927.3|15935.4|15928.4|15933.4|15926.4|0
1684194000000|2023-05-15 23:40:00|15933.8|15926.8|15933.5|15926.5|15934.3|15927.3|15931.4|15924.4|0
1684194300000|2023-05-15 23:45:00|15933|15926|15932.5|15925.5|15933.5|15926.5|15930.6|15923.6|0
1684194600000|2023-05-15 23:50:00|15933.5|15926.5|15934.9|15927.9|15934.9|15927.9|15932.5|15925.5|0
1684194900000|2023-05-15 23:55:00|15934.4|15927.4|15933.9|15926.9|15934.4|15927.4|15932|15925|0
1684195200000|2023-05-16 00:00:00|15932.9|15925.9|15932.4|15925.4|15934.3|15927.3|15930.3|15923.3|0
1684195500000|2023-05-16 00:05:00|15933.4|15926.4|15933.4|15926.4|15935.3|15928.3|15932.4|15925.4|0
1684195800000|2023-05-16 00:10:00|15933.8|15926.8|15932.4|15925.4|15935.3|15928.3|15932.4|15925.4|0
1684196100000|2023-05-16 00:15:00|15931.4|15924.4|15924.5|15919.5|15933.5|15928.5|15923.5|15918.5|107
1684196400000|2023-05-16 00:20:00|15925|15920|15928.5|15923.5|15930.5|15925.5|15924.5|15919.5|36
1684196700000|2023-05-16 00:25:00|15928|15923|15929.5|15924.5|15929.5|15924.5|15926|15921|16
1684197000000|2023-05-16 00:30:00|15929|15924|15930|15925|15930|15925|15927|15922|20
1684197300000|2023-05-16 00:35:00|15929.5|15924.5|15929.5|15924.5|15930|15925|15927|15922|23
1684197600000|2023-05-16 00:40:00|15929|15924|15927.5|15922.5|15929|15924|15927|15922|20
1684197900000|2023-05-16 00:45:00|15927|15922|15926|15921|15928|15923|15926|15921|12
1684198200000|2023-05-16 00:50:00|15926.5|15921.5|15929|15924|15929.5|15924.5|15926|15921|27
1684198500000|2023-05-16 00:55:00|15929.5|15924.5|15931.5|15926.5|15932|15927|15928|15923|8
1684198800000|2023-05-16 01:00:00|15932|15927|15927.5|15922.5|15932|15927|15927|15922|31
1684199100000|2023-05-16 01:05:00|15928|15923|15928.5|15923.5|15930|15925|15926.5|15921.5|23
1684199400000|2023-05-16 01:10:00|15929|15924|15925.5|15920.5|15929.5|15924.5|15924.5|15919.5|25
1684199700000|2023-05-16 01:15:00|15925|15920|15921.5|15916.5|15925|15920|15920|15915|46
1684200000000|2023-05-16 01:20:00|15922|15917|15916.5|15911.5|15923|15918|15912.5|15907.5|49
1684200300000|2023-05-16 01:25:00|15916|15911|15920|15915|15920|15915|15915.5|15910.5|8
1684200600000|2023-05-16 01:30:00|15919.5|15914.5|15917.5|15912.5|15920|15915|15915|15910|24
1684200900000|2023-05-16 01:35:00|15917|15912|15919.5|15914.5|15924.5|15919.5|15917|15912|10
1684201200000|2023-05-16 01:40:00|15919|15914|15914.5|15909.5|15919.5|15914.5|15914.5|15909.5|6
1684201500000|2023-05-16 01:45:00|15915|15910|15916.5|15911.5|15917.5|15912.5|15914|15909|9
1684201800000|2023-05-16 01:50:00|15917|15912|15918.5|15913.5|15920|15915|15916|15911|8
1684202100000|2023-05-16 01:55:00|15919|15914|15922|15917|15923|15918|15919|15914|10
1684202400000|2023-05-16 02:00:00|15922.5|15917.5|15913|15908|15922.5|15917.5|15911.5|15906.5|30
1684202700000|2023-05-16 02:05:00|15912.5|15907.5|15912.5|15907.5|15914|15909|15912|15907|5
1684203000000|2023-05-16 02:10:00|15912|15907|15909|15904|15914|15909|15908|15903|20
1684203300000|2023-05-16 02:15:00|15909.5|15904.5|15912.5|15907.5|15914|15909|15909.5|15904.5|8
1684203600000|2023-05-16 02:20:00|15913|15908|15914|15909|15914.5|15909.5|15912|15907|5
1684203900000|2023-05-16 02:25:00|15914.5|15909.5|15916.5|15911.5|15918.5|15913.5|15913.5|15908.5|4
1684204200000|2023-05-16 02:30:00|15916|15911|15917.5|15912.5|15917.5|15912.5|15913.5|15908.5|3
1684204500000|2023-05-16 02:35:00|15917|15912|15911.5|15906.5|15917.5|15912.5|15911|15906|3
1684204800000|2023-05-16 02:40:00|15912|15907|15913|15908|15913.5|15908.5|15911.5|15906.5|5
1684205100000|2023-05-16 02:45:00|15912.5|15907.5|15914|15909|15914|15909|15911.5|15906.5|1
1684205400000|2023-05-16 02:50:00|15913.5|15908.5|15915|15910|15915.5|15910.5|15913.5|15908.5|2
1684205700000|2023-05-16 02:55:00|15914.5|15909.5|15916|15911|15917|15912|15912.5|15907.5|10
1684206000000|2023-05-16 03:00:00|15915.5|15910.5|15915|15910|15915.5|15910.5|15913.5|15908.5|8
1684206300000|2023-05-16 03:05:00|15914.5|15909.5|15919.5|15914.5|15919.5|15914.5|15913.5|15908.5|3
1684206600000|2023-05-16 03:10:00|15919|15914|15919.5|15914.5|15919.5|15914.5|15917|15912|3
1684206900000|2023-05-16 03:15:00|15920|15915|15918.5|15913.5|15920.5|15915.5|15917.5|15912.5|1
1684207200000|2023-05-16 03:20:00|15917.5|15912.5|15916.5|15911.5|15918.5|15913.5|15916|15911|11
1684207500000|2023-05-16 03:25:00|15916|15911|15916|15911|15917|15912|15915|15910|5
1684207800000|2023-05-16 03:30:00|15915.5|15910.5|15916.5|15911.5|15917.5|15912.5|15915.5|15910.5|8
1684208100000|2023-05-16 03:35:00|15917|15912|15917.5|15912.5|15919|15914|15915|15910|5
1684208400000|2023-05-16 03:40:00|15918|15913|15914.5|15909.5|15918|15913|15914.5|15909.5|0
1684208700000|2023-05-16 03:45:00|15914|15909|15915|15910|15915.5|15910.5|15914|15909|4
1684209000000|2023-05-16 03:50:00|15914.5|15909.5|15911|15906|15915|15910|15911|15906|9
1684209300000|2023-05-16 03:55:00|15910.5|15905.5|15911|15906|15913|15908|15908.5|15903.5|20
1684209600000|2023-05-16 04:00:00|15910.5|15905.5|15910.5|15905.5|15911.5|15906.5|15909.5|15904.5|4
1684209900000|2023-05-16 04:05:00|15910|15905|15910|15905|15910|15905|15908.5|15903.5|6
1684210200000|2023-05-16 04:10:00|15909.5|15904.5|15908|15903|15910|15905|15907.5|15902.5|12
1684210500000|2023-05-16 04:15:00|15907.5|15902.5|15909.5|15904.5|15909.5|15904.5|15907.5|15902.5|2
1684210800000|2023-05-16 04:20:00|15910|15905|15911|15906|15911.5|15906.5|15910|15905|6
1684211100000|2023-05-16 04:25:00|15912|15907|15910.5|15905.5|15912|15907|15909|15904|10
1684211400000|2023-05-16 04:30:00|15910|15905|15914|15909|15914|15909|15909.5|15904.5|14
1684211700000|2023-05-16 04:35:00|15913.5|15908.5|15914.5|15909.5|15915|15910|15913|15908|10
1684212000000|2023-05-16 04:40:00|15915|15910|15912.5|15907.5|15915|15910|15912.5|15907.5|2
1684212300000|2023-05-16 04:45:00|15913|15908|15912|15907|15913|15908|15911|15906|8
1684212600000|2023-05-16 04:50:00|15911.5|15906.5|15911.5|15906.5|15912.5|15907.5|15911.5|15906.5|2
1684212900000|2023-05-16 04:55:00|15912|15907|15912|15907|15912.5|15907.5|15910.5|15905.5|6
1684213200000|2023-05-16 05:00:00|15911|15906|15906.5|15901.5|15911|15906|15906.5|15901.5|11
1684213500000|2023-05-16 05:05:00|15907|15902|15908.5|15903.5|15909|15904|15906.5|15901.5|8
1684213800000|2023-05-16 05:10:00|15908|15903|15908.5|15903.5|15909|15904|15907|15902|3
1684214100000|2023-05-16 05:15:00|15908|15903|15906.5|15901.5|15908.5|15903.5|15903|15898|19
1684214400000|2023-05-16 05:20:00|15907|15902|15904|15899|15907.5|15902.5|15901|15896|31
1684214700000|2023-05-16 05:25:00|15903.5|15898.5|15906.5|15901.5|15907.5|15902.5|15903.5|15898.5|17
1684215000000|2023-05-16 05:30:00|15906|15901|15902.5|15897.5|15906.5|15901.5|15901.5|15896.5|22
1684215300000|2023-05-16 05:35:00|15903.5|15898.5|15903.5|15898.5|15904.5|15899.5|15901|15896|10
1684215600000|2023-05-16 05:40:00|15903|15898|15903.5|15898.5|15904.5|15899.5|15902|15897|13
1684215900000|2023-05-16 05:45:00|15903|15898|15904|15899|15904|15899|15900|15895|16
1684216200000|2023-05-16 05:50:00|15903.5|15898.5|15898.5|15893.5|15904.5|15899.5|15895|15890|38
1684216500000|2023-05-16 05:55:00|15899|15894|15898.5|15893.5|15899|15894|15896.5|15891.5|14
1684216800000|2023-05-16 06:00:00|15897.4|15894.6|15896.4|15893.6|15904.9|15902.1|15894.4|15891.6|461
1684217100000|2023-05-16 06:05:00|15895.9|15893.1|15893.4|15890.6|15899.9|15897.1|15891.9|15889.1|281
1684217400000|2023-05-16 06:10:00|15891.4|15888.6|15886.4|15883.6|15891.9|15889.1|15884.9|15882.1|154
1684217700000|2023-05-16 06:15:00|15886.9|15884.1|15891.4|15888.6|15891.9|15889.1|15883.9|15881.1|121
1684218000000|2023-05-16 06:20:00|15891.9|15889.1|15893.9|15891.1|15896.4|15893.6|15886.9|15884.1|181
1684218300000|2023-05-16 06:25:00|15894.4|15891.6|15893.9|15891.1|15898.4|15895.6|15890.9|15888.1|219
1684218600000|2023-05-16 06:30:00|15893.4|15890.6|15894.4|15891.6|15898.9|15896.1|15892.9|15890.1|123
1684218900000|2023-05-16 06:35:00|15894.9|15892.1|15896.9|15894.1|15896.9|15894.1|15893.9|15891.1|84
1684219200000|2023-05-16 06:40:00|15896.4|15893.6|15896.9|15894.1|15897.9|15895.1|15895.9|15893.1|112
1684219500000|2023-05-16 06:45:00|15895.9|15893.1|15896.9|15894.1|15898.9|15896.1|15893.9|15891.1|102
1684219800000|2023-05-16 06:50:00|15897.9|15895.1|15903.9|15901.1|15903.9|15901.1|15897.4|15894.6|140
1684220100000|2023-05-16 06:55:00|15904.9|15902.1|15889.4|15886.6|15907.4|15904.6|15887.9|15885.1|289
1684220400000|2023-05-16 07:00:00|15888.7|15887.3|15885.7|15884.3|15891.7|15890.3|15874.2|15872.8|1637
1684220700000|2023-05-16 07:05:00|15885.2|15883.8|15902.7|15901.3|15909.7|15908.3|15866.2|15864.8|1417
1684221000000|2023-05-16 07:10:00|15902.2|15900.8|15913.2|15911.8|15916.2|15914.8|15899.2|15897.8|876
1684221300000|2023-05-16 07:15:00|15913.7|15912.3|15913.2|15911.8|15917.2|15915.8|15904.7|15903.3|505
1684221600000|2023-05-16 07:20:00|15913.7|15912.3|15921.2|15919.8|15922.7|15921.3|15911.7|15910.3|687
1684221900000|2023-05-16 07:25:00|15921.7|15920.3|15926.7|15925.3|15933.7|15932.3|15919.2|15917.8|698
1684222200000|2023-05-16 07:30:00|15927.7|15926.3|15948.2|15946.8|15951.7|15950.3|15926.2|15924.8|1253
1684222500000|2023-05-16 07:35:00|15948.7|15947.3|15949.2|15947.8|15955.2|15953.8|15942.2|15940.8|919
1684222800000|2023-05-16 07:40:00|15949.6|15948.2|15948.1|15946.7|15953.6|15952.2|15935.6|15934.2|678
1684223100000|2023-05-16 07:45:00|15947.6|15946.2|15950.6|15949.2|15952.1|15950.7|15944.6|15943.2|453
1684223400000|2023-05-16 07:50:00|15951.1|15949.7|15956.6|15955.2|15973.6|15972.2|15950.6|15949.2|1486
1684223700000|2023-05-16 07:55:00|15956.1|15954.7|15944.1|15942.7|15957.6|15956.2|15937.6|15936.2|789
1684224000000|2023-05-16 08:00:00|15948.1|15946.7|15935.1|15933.7|15950.6|15949.2|15924.1|15922.7|798
1684224300000|2023-05-16 08:05:00|15935.6|15934.2|15928.6|15927.2|15937.6|15936.2|15916.1|15914.7|671
1684224600000|2023-05-16 08:10:00|15928.1|15926.7|15934.6|15933.2|15939.6|15938.2|15926.1|15924.7|400
1684224900000|2023-05-16 08:15:00|15934.1|15932.7|15935.1|15933.7|15940.1|15938.7|15930.6|15929.2|239
1684225200000|2023-05-16 08:20:00|15935.6|15934.2|15937.1|15935.7|15942.6|15941.2|15932.6|15931.2|206
1684225500000|2023-05-16 08:25:00|15937.6|15936.2|15941.1|15939.7|15942.6|15941.2|15933.6|15932.2|238
1684225800000|2023-05-16 08:30:00|15941.6|15940.2|15945.6|15944.2|15951.6|15950.2|15941.6|15940.2|418
1684226100000|2023-05-16 08:35:00|15946.1|15944.7|15929.1|15927.7|15946.6|15945.2|15927.6|15926.2|349
1684226400000|2023-05-16 08:40:00|15929.6|15928.2|15932.1|15930.7|15936.6|15935.2|15929.1|15927.7|216
1684226700000|2023-05-16 08:45:00|15932.6|15931.2|15931.6|15930.2|15933.6|15932.2|15926.6|15925.2|226
1684227000000|2023-05-16 08:50:00|15931.1|15929.7|15935.1|15933.7|15936.6|15935.2|15930.6|15929.2|166
1684227300000|2023-05-16 08:55:00|15935.6|15934.2|15931.6|15930.2|15939.6|15938.2|15930.6|15929.2|232
1684227600000|2023-05-16 09:00:00|15931.1|15929.7|15940.1|15938.7|15942.6|15941.2|15930.1|15928.7|348
1684227900000|2023-05-16 09:05:00|15940.6|15939.2|15938.6|15937.2|15940.6|15939.2|15932.1|15930.7|188
1684228200000|2023-05-16 09:10:00|15938.1|15936.7|15939.1|15937.7|15941.6|15940.2|15935.6|15934.2|160
1684228500000|2023-05-16 09:15:00|15939.6|15938.2|15925.6|15924.2|15943.6|15942.2|15925.1|15923.7|280
1684228800000|2023-05-16 09:20:00|15925.1|15923.7|15918.6|15917.2|15928.6|15927.2|15908.6|15907.2|590
1684229100000|2023-05-16 09:25:00|15919.1|15917.7|15921.6|15920.2|15925.6|15924.2|15913.6|15912.2|322
1684229400000|2023-05-16 09:30:00|15922.1|15920.7|15928.1|15926.7|15930.6|15929.2|15920.6|15919.2|204
1684229700000|2023-05-16 09:35:00|15928.6|15927.2|15926.1|15924.7|15935.1|15933.7|15925.1|15923.7|322
1684230000000|2023-05-16 09:40:00|15925.6|15924.2|15930.6|15929.2|15932.1|15930.7|15923.6|15922.2|184
1684230300000|2023-05-16 09:45:00|15931.1|15929.7|15927.1|15925.7|15933.6|15932.2|15926.6|15925.2|121
1684230600000|2023-05-16 09:50:00|15926.6|15925.2|15931.1|15929.7|15933.1|15931.7|15924.6|15923.2|87
1684230900000|2023-05-16 09:55:00|15931.6|15930.2|15934.6|15933.2|15935.6|15934.2|15931.1|15929.7|148
1684231200000|2023-05-16 10:00:00|15934.1|15932.7|15922.1|15920.7|15934.6|15933.2|15919.6|15918.2|263
1684231500000|2023-05-16 10:05:00|15922.6|15921.2|15927.6|15926.2|15927.6|15926.2|15919.6|15918.2|173
1684231800000|2023-05-16 10:10:00|15927.1|15925.7|15929.1|15927.7|15932.6|15931.2|15925.6|15924.2|177
1684232100000|2023-05-16 10:15:00|15928.6|15927.2|15928.1|15926.7|15934.6|15933.2|15926.1|15924.7|320
1684232400000|2023-05-16 10:20:00|15927.6|15926.2|15940.1|15938.7|15942.1|15940.7|15927.6|15926.2|531
1684232700000|2023-05-16 10:25:00|15940.6|15939.2|15936.6|15935.2|15941.6|15940.2|15935.6|15934.2|178
1684233000000|2023-05-16 10:30:00|15937.1|15935.7|15938.6|15937.2|15940.1|15938.7|15936.1|15934.7|121
1684233300000|2023-05-16 10:35:00|15939.1|15937.7|15934.1|15932.7|15941.6|15940.2|15933.6|15932.2|139
1684233600000|2023-05-16 10:40:00|15934.6|15933.2|15930.6|15929.2|15936.1|15934.7|15929.6|15928.2|126
1684233900000|2023-05-16 10:45:00|15930.1|15928.7|15931.6|15930.2|15932.1|15930.7|15926.6|15925.2|155
1684234200000|2023-05-16 10:50:00|15931.1|15929.7|15935.6|15934.2|15935.6|15934.2|15929.6|15928.2|109
1684234500000|2023-05-16 10:55:00|15935.1|15933.7|15934.1|15932.7|15937.6|15936.2|15932.6|15931.2|169
1684234800000|2023-05-16 11:00:00|15933.6|15932.2|15941.1|15939.7|15942.6|15941.2|15933.6|15932.2|198
1684235100000|2023-05-16 11:05:00|15940.6|15939.2|15946.1|15944.7|15946.6|15945.2|15938.1|15936.7|192
1684235400000|2023-05-16 11:10:00|15945.6|15944.2|15946.6|15945.2|15948.6|15947.2|15944.6|15943.2|187
1684235700000|2023-05-16 11:15:00|15947.1|15945.7|15941.6|15940.2|15947.6|15946.2|15938.1|15936.7|172
1684236000000|2023-05-16 11:20:00|15941.1|15939.7|15934.1|15932.7|15941.1|15939.7|15933.6|15932.2|166
1684236300000|2023-05-16 11:25:00|15933.6|15932.2|15936.1|15934.7|15937.6|15936.2|15932.6|15931.2|130
1684236600000|2023-05-16 11:30:00|15936.6|15935.2|15932.6|15931.2|15937.6|15936.2|15932.1|15930.7|120
1684236900000|2023-05-16 11:35:00|15933.1|15931.7|15931.1|15929.7|15936.6|15935.2|15931.1|15929.7|200
1684237200000|2023-05-16 11:40:00|15930.6|15929.2|15931.1|15929.7|15934.6|15933.2|15930.6|15929.2|102
1684237500000|2023-05-16 11:45:00|15931.6|15930.2|15931.1|15929.7|15931.6|15930.2|15927.6|15926.2|155
1684237800000|2023-05-16 11:50:00|15931.6|15930.2|15932.6|15931.2|15935.6|15934.2|15930.1|15928.7|102
1684238100000|2023-05-16 11:55:00|15933.6|15932.2|15937.1|15935.7|15937.1|15935.7|15932.1|15930.7|58
1684238400000|2023-05-16 12:00:00|15936.6|15935.2|15944.1|15942.7|15944.6|15943.2|15936.6|15935.2|208
1684238700000|2023-05-16 12:05:00|15943.6|15942.2|15944.1|15942.7|15946.1|15944.7|15941.1|15939.7|192
1684239000000|2023-05-16 12:10:00|15943.6|15942.2|15944.1|15942.7|15946.6|15945.2|15941.1|15939.7|106
1684239300000|2023-05-16 12:15:00|15944.6|15943.2|15947.1|15945.7|15949.1|15947.7|15944.6|15943.2|150
1684239600000|2023-05-16 12:20:00|15948.1|15946.7|15945.6|15944.2|15948.6|15947.2|15945.1|15943.7|305
1684239900000|2023-05-16 12:25:00|15946.1|15944.7|15943.1|15941.7|15946.1|15944.7|15941.1|15939.7|156
1684240200000|2023-05-16 12:30:00|15943.6|15942.2|15941.6|15940.2|15949.6|15948.2|15934.1|15932.7|473
1684240500000|2023-05-16 12:35:00|15941.1|15939.7|15940.1|15938.7|15942.6|15941.2|15935.1|15933.7|145
1684240800000|2023-05-16 12:40:00|15940.6|15939.2|15945.1|15943.7|15945.1|15943.7|15936.1|15934.7|199
1684241100000|2023-05-16 12:45:00|15945.6|15944.2|15936.1|15934.7|15947.1|15945.7|15936.1|15934.7|196
1684241400000|2023-05-16 12:50:00|15935.6|15934.2|15936.1|15934.7|15936.6|15935.2|15930.1|15928.7|387
1684241700000|2023-05-16 12:55:00|15936.6|15935.2|15934.6|15933.2|15939.1|15937.7|15934.1|15932.7|293
1684242000000|2023-05-16 13:00:00|15934.1|15932.7|15925.1|15923.7|15936.6|15935.2|15923.6|15922.2|384
1684242300000|2023-05-16 13:05:00|15924.6|15923.2|15921.1|15919.7|15926.1|15924.7|15919.1|15917.7|273
1684242600000|2023-05-16 13:10:00|15920.6|15919.2|15918.1|15916.7|15922.1|15920.7|15916.1|15914.7|237
1684242900000|2023-05-16 13:15:00|15917.1|15915.7|15915.1|15913.7|15922.6|15921.2|15914.1|15912.7|369
1684243200000|2023-05-16 13:20:00|15915.6|15914.2|15909.1|15907.7|15916.1|15914.7|15908.1|15906.7|424
1684243500000|2023-05-16 13:25:00|15908.6|15907.2|15907.1|15905.7|15909.6|15908.2|15903.1|15901.7|422
1684243800000|2023-05-16 13:30:00|15908.1|15906.7|15907.1|15905.7|15915.1|15913.7|15906.1|15904.7|720
1684244100000|2023-05-16 13:35:00|15906.6|15905.2|15896.1|15894.7|15909.1|15907.7|15895.1|15893.7|509
1684244400000|2023-05-16 13:40:00|15896.6|15895.2|15910.6|15909.2|15913.1|15911.7|15896.1|15894.7|593
1684244700000|2023-05-16 13:45:00|15911.1|15909.7|15896.1|15894.7|15915.6|15914.2|15895.6|15894.2|741
1684245000000|2023-05-16 13:50:00|15896.6|15895.2|15883.1|15881.7|15898.1|15896.7|15879.1|15877.7|1581
1684245300000|2023-05-16 13:55:00|15883.6|15882.2|15880.1|15878.7|15885.1|15883.7|15875.6|15874.2|713
1684245600000|2023-05-16 14:00:00|15879.1|15877.7|15878.6|15877.2|15888.1|15886.7|15875.1|15873.7|649
1684245900000|2023-05-16 14:05:00|15879.1|15877.7|15879.1|15877.7|15890.1|15888.7|15876.1|15874.7|619
1684246200000|2023-05-16 14:10:00|15878.9|15877.5|15868.9|15867.5|15880.9|15879.5|15859.9|15858.5|1268
1684246500000|2023-05-16 14:15:00|15867.9|15866.5|15881.9|15880.5|15881.9|15880.5|15866.4|15865|576
1684246800000|2023-05-16 14:20:00|15882.4|15881|15874.4|15873|15882.4|15881|15870.4|15869|440
1684247100000|2023-05-16 14:25:00|15873.9|15872.5|15889.9|15888.5|15891.4|15890|15872.9|15871.5|503
1684247400000|2023-05-16 14:30:00|15888.9|15887.5|15892.4|15891|15894.9|15893.5|15886.9|15885.5|716
1684247700000|2023-05-16 14:35:00|15891.9|15890.5|15882.9|15881.5|15892.9|15891.5|15880.9|15879.5|423
1684248000000|2023-05-16 14:40:00|15882.4|15881|15891.9|15890.5|15891.9|15890.5|15879.4|15878|334
1684248300000|2023-05-16 14:45:00|15891.4|15890|15890.9|15889.5|15895.9|15894.5|15889.9|15888.5|401
1684248600000|2023-05-16 14:50:00|15891.4|15890|15891.4|15890|15893.4|15892|15886.9|15885.5|356
1684248900000|2023-05-16 14:55:00|15890.9|15889.5|15893.9|15892.5|15897.9|15896.5|15890.9|15889.5|356
1684249200000|2023-05-16 15:00:00|15894.4|15893|15900.9|15899.5|15900.9|15899.5|15893.9|15892.5|415
1684249500000|2023-05-16 15:05:00|15900.4|15899|15897.9|15896.5|15906.9|15905.5|15895.9|15894.5|473
1684249800000|2023-05-16 15:10:00|15898.4|15897|15897.9|15896.5|15904.9|15903.5|15896.9|15895.5|362
1684250100000|2023-05-16 15:15:00|15897.4|15896|15901.9|15900.5|15901.9|15900.5|15894.4|15893|399
1684250400000|2023-05-16 15:20:00|15901.4|15900|15905.9|15904.5|15906.9|15905.5|15898.9|15897.5|394
1684250700000|2023-05-16 15:25:00|15906.9|15905.5|15910.9|15909.5|15910.9|15909.5|15906.4|15905|953
1684251000000|2023-05-16 15:30:00|15911.6|15908.8|15904.6|15901.8|15913.6|15910.8|15901.6|15898.8|1208
1684251300000|2023-05-16 15:35:00|15904.1|15901.3|15888.6|15885.8|15904.1|15901.3|15884.6|15881.8|599
1684251600000|2023-05-16 15:40:00|15888.1|15885.3|15893.1|15890.3|15893.6|15890.8|15885.6|15882.8|374
1684251900000|2023-05-16 15:45:00|15892.6|15889.8|15921.6|15918.8|15922.6|15919.8|15892.1|15889.3|1581
1684252200000|2023-05-16 15:50:00|15922.1|15919.3|15931.6|15928.8|15934.6|15931.8|15919.6|15916.8|633
1684252500000|2023-05-16 15:55:00|15932.1|15929.3|15935.6|15932.8|15937.1|15934.3|15924.6|15921.8|572
1684252800000|2023-05-16 16:00:00|15936.1|15933.3|15924.6|15921.8|15942.1|15939.3|15924.6|15921.8|845
1684253100000|2023-05-16 16:05:00|15925.1|15922.3|15928.6|15925.8|15929.6|15926.8|15922.6|15919.8|411
1684253400000|2023-05-16 16:10:00|15927.6|15924.8|15920.6|15917.8|15929.6|15926.8|15917.6|15914.8|380
1684253700000|2023-05-16 16:15:00|15921.6|15918.8|15914.6|15911.8|15921.6|15918.8|15913.6|15910.8|126
1684254000000|2023-05-16 16:20:00|15914.1|15911.3|15914.6|15911.8|15917.6|15914.8|15911.6|15908.8|149
1684254300000|2023-05-16 16:25:00|15914.1|15911.3|15914.6|15911.8|15916.6|15913.8|15910.6|15907.8|109
1684254600000|2023-05-16 16:30:00|15915.1|15912.3|15915.6|15912.8|15918.6|15915.8|15911.1|15908.3|172
1684254900000|2023-05-16 16:35:00|15916.1|15913.3|15920.6|15917.8|15920.6|15917.8|15913.6|15910.8|108
1684255200000|2023-05-16 16:40:00|15921.6|15918.8|15917.6|15914.8|15924.6|15921.8|15915.6|15912.8|154
1684255500000|2023-05-16 16:45:00|15918.6|15915.8|15917.6|15914.8|15919.6|15916.8|15911.6|15908.8|159
1684255800000|2023-05-16 16:50:00|15917.1|15914.3|15917.6|15914.8|15918.6|15915.8|15914.6|15911.8|34
1684256100000|2023-05-16 16:55:00|15917.1|15914.3|15918.1|15915.3|15918.6|15915.8|15915.6|15912.8|56
1684256400000|2023-05-16 17:00:00|15917.6|15914.8|15912.6|15909.8|15919.1|15916.3|15912.1|15909.3|70
1684256700000|2023-05-16 17:05:00|15912.1|15909.3|15914.1|15911.3|15915.6|15912.8|15909.1|15906.3|79
1684257000000|2023-05-16 17:10:00|15913.6|15910.8|15908.6|15905.8|15915.6|15912.8|15908.6|15905.8|154
1684257300000|2023-05-16 17:15:00|15909.6|15906.8|15905.6|15902.8|15909.6|15906.8|15904.6|15901.8|199
1684257600000|2023-05-16 17:20:00|15906.1|15903.3|15905.6|15902.8|15908.6|15905.8|15903.6|15900.8|114
1684257900000|2023-05-16 17:25:00|15905.1|15902.3|15899.1|15896.3|15906.6|15903.8|15896.6|15893.8|161
1684258200000|2023-05-16 17:30:00|15899.6|15896.8|15900.1|15897.3|15901.6|15898.8|15898.1|15895.3|90
1684258500000|2023-05-16 17:35:00|15900.6|15897.8|15896.1|15893.3|15900.6|15897.8|15894.1|15891.3|60
1684258800000|2023-05-16 17:40:00|15895.6|15892.8|15892.6|15889.8|15896.1|15893.3|15891.1|15888.3|73
1684259100000|2023-05-16 17:45:00|15892.1|15889.3|15899.6|15896.8|15900.1|15897.3|15890.6|15887.8|93
1684259400000|2023-05-16 17:50:00|15899.1|15896.3|15903.6|15900.8|15904.1|15901.3|15899.1|15896.3|113
1684259700000|2023-05-16 17:55:00|15903.1|15900.3|15906.6|15903.8|15908.6|15905.8|15901.6|15898.8|112
1684260000000|2023-05-16 18:00:00|15907.1|15904.3|15898.1|15895.3|15908.6|15905.8|15897.1|15894.3|123
1684260300000|2023-05-16 18:05:00|15897.6|15894.8|15895.6|15892.8|15899.1|15896.3|15890.6|15887.8|111
1684260600000|2023-05-16 18:10:00|15895.1|15892.3|15897.1|15894.3|15899.6|15896.8|15891.6|15888.8|121
1684260900000|2023-05-16 18:15:00|15896.6|15893.8|15899.6|15896.8|15900.6|15897.8|15895.6|15892.8|88
1684261200000|2023-05-16 18:20:00|15900.1|15897.3|15895.6|15892.8|15900.1|15897.3|15894.6|15891.8|102
1684261500000|2023-05-16 18:25:00|15895.1|15892.3|15899.6|15896.8|15900.6|15897.8|15894.6|15891.8|88
1684261800000|2023-05-16 18:30:00|15900.1|15897.3|15902.1|15899.3|15902.1|15899.3|15895.6|15892.8|113
1684262100000|2023-05-16 18:35:00|15902.6|15899.8|15903.1|15900.3|15903.1|15900.3|15896.6|15893.8|65
1684262400000|2023-05-16 18:40:00|15903.6|15900.8|15902.6|15899.8|15904.6|15901.8|15902.1|15899.3|107
1684262700000|2023-05-16 18:45:00|15903.1|15900.3|15903.6|15900.8|15904.1|15901.3|15900.6|15897.8|57
1684263000000|2023-05-16 18:50:00|15904.6|15901.8|15906.1|15903.3|15907.6|15904.8|15903.6|15900.8|82
1684263300000|2023-05-16 18:55:00|15906.6|15903.8|15905.6|15902.8|15907.6|15904.8|15904.1|15901.3|71
1684263600000|2023-05-16 19:00:00|15906.6|15903.8|15906.6|15903.8|15909.6|15906.8|15904.6|15901.8|82
1684263900000|2023-05-16 19:05:00|15906.1|15903.3|15899.1|15896.3|15907.6|15904.8|15899.1|15896.3|95
1684264200000|2023-05-16 19:10:00|15899.6|15896.8|15902.6|15899.8|15906.1|15903.3|15899.1|15896.3|50
1684264500000|2023-05-16 19:15:00|15902.1|15899.3|15902.1|15899.3|15903.6|15900.8|15899.6|15896.8|66
1684264800000|2023-05-16 19:20:00|15901.6|15898.8|15904.6|15901.8|15905.1|15902.3|15900.6|15897.8|61
1684265100000|2023-05-16 19:25:00|15905.1|15902.3|15904.6|15901.8|15907.6|15904.8|15903.6|15900.8|98
1684265400000|2023-05-16 19:30:00|15903.6|15900.8|15904.6|15901.8|15908.6|15905.8|15903.6|15900.8|112
1684265700000|2023-05-16 19:35:00|15903.6|15900.8|15901.6|15898.8|15904.6|15901.8|15900.1|15897.3|79
1684266000000|2023-05-16 19:40:00|15901.1|15898.3|15899.6|15896.8|15901.6|15898.8|15897.6|15894.8|103
1684266300000|2023-05-16 19:45:00|15900.1|15897.3|15897.6|15894.8|15902.1|15899.3|15896.6|15893.8|164
1684266600000|2023-05-16 19:50:00|15896.6|15893.8|15887.1|15884.3|15898.6|15895.8|15887.1|15884.3|376
1684266900000|2023-05-16 19:55:00|15886.6|15883.8|15884.6|15881.8|15889.6|15886.8|15882.6|15879.8|241
1684267200000|2023-05-16 20:00:00|15884.7|15877.7|15885.8|15878.8|15889|15882|15873.7|15866.7|28
1684267500000|2023-05-16 20:05:00|15884.8|15877.8|15900.9|15893.9|15904.5|15897.5|15884.8|15877.8|0
1684267800000|2023-05-16 20:10:00|15901.9|15894.9|15901.9|15894.9|15905|15898|15897.6|15890.6|0
1684268100000|2023-05-16 20:15:00|15900.9|15893.9|15899.2|15892.2|15900.9|15893.9|15890.8|15883.8|0
1684268400000|2023-05-16 20:20:00|15899.7|15892.7|15902.4|15895.4|15902.5|15895.5|15896.7|15889.7|0
1684268700000|2023-05-16 20:25:00|15901.5|15894.5|15909.7|15902.7|15912.8|15905.8|15898.5|15891.5|0
1684269000000|2023-05-16 20:30:00|15910.2|15903.2|15914|15907|15916.2|15909.2|15909.7|15902.7|0
1684269300000|2023-05-16 20:35:00|15915.9|15908.9|15912.4|15905.4|15915.9|15908.9|15912.4|15905.4|0
1684269600000|2023-05-16 20:40:00|15912.8|15905.8|15917.1|15910.1|15918.1|15911.1|15909.4|15902.4|0
1684269900000|2023-05-16 20:45:00|15916.1|15909.1|15915|15908|15916.1|15909.1|15912.1|15905.1|0
1684270200000|2023-05-16 20:50:00|15914.5|15907.5|15905.2|15898.2|15915|15908|15905.2|15898.2|0
1684270500000|2023-05-16 20:55:00|15906.2|15899.2|15901.2|15894.2|15907.1|15900.1|15899.8|15892.8|0
1684270800000|2023-05-16 21:00:00|15903.2|15896.2|15902.8|15895.8|15903.7|15896.7|15902.6|15895.6|0
1684271100000|2023-05-16 21:05:00|15902.7|15895.7|15900.7|15893.7|15902.8|15895.8|15900.7|15893.7|0
1684271400000|2023-05-16 21:10:00|15901|15894|15900.5|15893.5|15901.9|15894.9|15898.3|15891.3|0
1684271700000|2023-05-16 21:15:00|15900.4|15893.4|15899.4|15892.4|15900.4|15893.4|15898.9|15891.9|0
1684272000000|2023-05-16 21:20:00|15899.5|15892.5|15900.5|15893.5|15901.5|15894.5|15899.2|15892.2|0
1684272300000|2023-05-16 21:25:00|15900.8|15893.8|15902.5|15895.5|15902.5|15895.5|15899.5|15892.5|0
1684272600000|2023-05-16 21:30:00|15902.7|15895.7|15902.7|15895.7|15902.7|15895.7|15902.1|15895.1|0
1684272900000|2023-05-16 21:35:00|15903.1|15896.1|15902|15895|15903.2|15896.2|15902|15895|0
1684273200000|2023-05-16 21:40:00|15901.2|15894.2|15900.3|15893.3|15901.2|15894.2|15900.3|15893.3|0
1684273500000|2023-05-16 21:45:00|15899.3|15892.3|15898.5|15891.5|15900.5|15893.5|15897.3|15890.3|0
1684273800000|2023-05-16 21:50:00|15898.6|15891.6|15892|15885|15898.6|15891.6|15892|15885|0
1684274100000|2023-05-16 21:55:00|15890.6|15883.6|15892.9|15885.9|15893.7|15886.7|15889.7|15882.7|0
1684274400000|2023-05-16 22:00:00|15895.3|15888.3|15899.9|15892.9|15901.9|15894.9|15892.4|15885.4|0
1684274700000|2023-05-16 22:05:00|15900.3|15893.3|15903.7|15896.7|15904.7|15897.7|15899.9|15892.9|0
1684275000000|2023-05-16 22:10:00|15903.2|15896.2|15903.2|15896.2|15904.2|15897.2|15901.7|15894.7|0
1684275300000|2023-05-16 22:15:00|15902.7|15895.7|15902.7|15895.7|15903.7|15896.7|15901.7|15894.7|0
1684275600000|2023-05-16 22:20:00|15904.6|15897.6|15895|15888|15904.6|15897.6|15894|15887|0
1684275900000|2023-05-16 22:25:00|15895.9|15888.9|15892.1|15885.1|15896|15889|15890.2|15883.2|0
1684276200000|2023-05-16 22:30:00|15893.1|15886.1|15893.1|15886.1|15894.1|15887.1|15887.2|15880.2|0
1684276500000|2023-05-16 22:35:00|15894.1|15887.1|15891.5|15884.5|15894.5|15887.5|15888.6|15881.6|0
1684276800000|2023-05-16 22:40:00|15892.4|15885.4|15886.7|15879.7|15892.4|15885.4|15886.7|15879.7|0
1684277100000|2023-05-16 22:45:00|15887.7|15880.7|15891.7|15884.7|15893.6|15886.6|15887.7|15880.7|0
1684277400000|2023-05-16 22:50:00|15892.7|15885.7|15894.1|15887.1|15894.6|15887.6|15892.2|15885.2|0
1684277700000|2023-05-16 22:55:00|15893.7|15886.7|15899.5|15892.5|15899.5|15892.5|15893.7|15886.7|0
1684278000000|2023-05-16 23:00:00|15899|15892|15897.6|15890.6|15901.4|15894.4|15897.6|15890.6|0
1684278300000|2023-05-16 23:05:00|15896.6|15889.6|15898.5|15891.5|15900|15893|15896.6|15889.6|0
1684278600000|2023-05-16 23:10:00|15899|15892|15905.5|15898.5|15905.5|15898.5|15899|15892|0
1684278900000|2023-05-16 23:15:00|15905.4|15898.4|15906.5|15899.5|15906.5|15899.5|15903.5|15896.5|0
1684279200000|2023-05-16 23:20:00|15906|15899|15908.4|15901.4|15908.4|15901.4|15905.5|15898.5|0
1684279500000|2023-05-16 23:25:00|15907.5|15900.5|15910.2|15903.2|15910.2|15903.2|15906.4|15899.4|0
1684279800000|2023-05-16 23:30:00|15909.7|15902.7|15911.2|15904.2|15911.2|15904.2|15908.3|15901.3|0
1684280100000|2023-05-16 23:35:00|15910.7|15903.7|15910.3|15903.3|15911.3|15904.3|15909.3|15902.3|0
1684280400000|2023-05-16 23:40:00|15909.3|15902.3|15912.7|15905.7|15913.8|15906.8|15907.4|15900.4|0
1684280700000|2023-05-16 23:45:00|15912.2|15905.2|15911.4|15904.4|15913.7|15906.7|15910.5|15903.5|0
1684281000000|2023-05-16 23:50:00|15910.9|15903.9|15911.4|15904.4|15912.4|15905.4|15906.6|15899.6|0
1684281300000|2023-05-16 23:55:00|15912.4|15905.4|15913.5|15906.5|15913.5|15906.5|15910.4|15903.4|0
1684281600000|2023-05-17 00:00:00|15916.4|15909.4|15905.4|15898.4|15918.3|15911.3|15905.4|15898.4|0
1684281900000|2023-05-17 00:05:00|15904.9|15897.9|15904.5|15897.5|15908.4|15901.4|15902.6|15895.6|0
1684282200000|2023-05-17 00:10:00|15905.5|15898.5|15899.5|15892.5|15905.5|15898.5|15899.5|15892.5|0
1684282500000|2023-05-17 00:15:00|15900.5|15893.5|15891.2|15886.2|15900.5|15893.5|15885.7|15880.7|54
1684282800000|2023-05-17 00:20:00|15891.7|15886.7|15894.2|15889.2|15894.7|15889.7|15889.2|15884.2|19
1684283100000|2023-05-17 00:25:00|15894.7|15889.7|15892.7|15887.7|15896.7|15891.7|15889.2|15884.2|10
1684283400000|2023-05-17 00:30:00|15892.2|15887.2|15892.7|15887.7|15895.2|15890.2|15889.2|15884.2|21
1684283700000|2023-05-17 00:35:00|15892.2|15887.2|15893.2|15888.2|15895.7|15890.7|15891.7|15886.7|15
1684284000000|2023-05-17 00:40:00|15892.7|15887.7|15890.2|15885.2|15893.2|15888.2|15887.2|15882.2|13
1684284300000|2023-05-17 00:45:00|15889.7|15884.7|15887.7|15882.7|15890.2|15885.2|15885.7|15880.7|0
1684284600000|2023-05-17 00:50:00|15888.2|15883.2|15892.7|15887.7|15892.7|15887.7|15888.2|15883.2|11
1684284900000|2023-05-17 00:55:00|15891.7|15886.7|15894.2|15889.2|15895.7|15890.7|15891.7|15886.7|17
1684285200000|2023-05-17 01:00:00|15893.7|15888.7|15894.2|15889.2|15895.7|15890.7|15893.2|15888.2|15
1684285500000|2023-05-17 01:05:00|15894.7|15889.7|15901.2|15896.2|15901.7|15896.7|15894.2|15889.2|21
1684285800000|2023-05-17 01:10:00|15901.7|15896.7|15899.2|15894.2|15904.2|15899.2|15898.7|15893.7|15
1684286100000|2023-05-17 01:15:00|15899.7|15894.7|15900.2|15895.2|15901.2|15896.2|15899.2|15894.2|25
1684286400000|2023-05-17 01:20:00|15899.7|15894.7|15903.2|15898.2|15905.2|15900.2|15899.2|15894.2|19
1684286700000|2023-05-17 01:25:00|15902.7|15897.7|15904.2|15899.2|15905.7|15900.7|15901.7|15896.7|13
1684287000000|2023-05-17 01:30:00|15903.7|15898.7|15899.2|15894.2|15904.7|15899.7|15899.2|15894.2|31
1684287300000|2023-05-17 01:35:00|15899.7|15894.7|15901.2|15896.2|15901.7|15896.7|15897.2|15892.2|16
1684287600000|2023-05-17 01:40:00|15900.7|15895.7|15899.2|15894.2|15900.7|15895.7|15897.2|15892.2|6
1684287900000|2023-05-17 01:45:00|15899.7|15894.7|15903.2|15898.2|15903.2|15898.2|15898.7|15893.7|4
1684288200000|2023-05-17 01:50:00|15903.7|15898.7|15905.7|15900.7|15907.2|15902.2|15901.7|15896.7|21
1684288500000|2023-05-17 01:55:00|15906.2|15901.2|15905.2|15900.2|15906.7|15901.7|15903.2|15898.2|18
1684288800000|2023-05-17 02:00:00|15904.7|15899.7|15904.2|15899.2|15906.2|15901.2|15902.2|15897.2|6
1684289100000|2023-05-17 02:05:00|15903.7|15898.7|15905.7|15900.7|15905.7|15900.7|15902.2|15897.2|11
1684289400000|2023-05-17 02:10:00|15906.2|15901.2|15905.7|15900.7|15907.2|15902.2|15905.2|15900.2|7
1684289700000|2023-05-17 02:15:00|15906.7|15901.7|15906.7|15901.7|15907.2|15902.2|15905.2|15900.2|12
1684290000000|2023-05-17 02:20:00|15906.2|15901.2|15905.2|15900.2|15907.7|15902.7|15905.2|15900.2|14
1684290300000|2023-05-17 02:25:00|15904.7|15899.7|15905.2|15900.2|15907.2|15902.2|15904.7|15899.7|1
1684290600000|2023-05-17 02:30:00|15905.7|15900.7|15908.2|15903.2|15909.7|15904.7|15905.2|15900.2|17
1684290900000|2023-05-17 02:35:00|15908.7|15903.7|15907.2|15902.2|15909.2|15904.2|15905.7|15900.7|8
1684291200000|2023-05-17 02:40:00|15906.7|15901.7|15906.2|15901.2|15907.2|15902.2|15905.7|15900.7|8
1684291500000|2023-05-17 02:45:00|15905.7|15900.7|15909.2|15904.2|15910.7|15905.7|15905.2|15900.2|16
1684291800000|2023-05-17 02:50:00|15909.7|15904.7|15912.2|15907.2|15912.7|15907.7|15908.7|15903.7|6
1684292100000|2023-05-17 02:55:00|15912.7|15907.7|15910.7|15905.7|15913.7|15908.7|15909.7|15904.7|15
1684292400000|2023-05-17 03:00:00|15910.2|15905.2|15906.7|15901.7|15910.7|15905.7|15905.7|15900.7|10
1684292700000|2023-05-17 03:05:00|15907.2|15902.2|15906.2|15901.2|15907.2|15902.2|15905.7|15900.7|5
1684293000000|2023-05-17 03:10:00|15905.7|15900.7|15907.7|15902.7|15908.7|15903.7|15905.7|15900.7|11
1684293300000|2023-05-17 03:15:00|15907.2|15902.2|15906.2|15901.2|15907.2|15902.2|15905.2|15900.2|6
1684293600000|2023-05-17 03:20:00|15906.7|15901.7|15908.2|15903.2|15908.7|15903.7|15906.2|15901.2|4
1684293900000|2023-05-17 03:25:00|15908.7|15903.7|15907.7|15902.7|15908.7|15903.7|15907.7|15902.7|2
1684294200000|2023-05-17 03:30:00|15906.7|15901.7|15907.2|15902.2|15908.2|15903.2|15906.2|15901.2|2
1684294500000|2023-05-17 03:35:00|15906.7|15901.7|15905.2|15900.2|15907.2|15902.2|15904.7|15899.7|7
1684294800000|2023-05-17 03:40:00|15905.7|15900.7|15905.7|15900.7|15906.2|15901.2|15904.7|15899.7|7
1684295100000|2023-05-17 03:45:00|15906.7|15901.7|15904.7|15899.7|15907.2|15902.2|15904.7|15899.7|12
1684295400000|2023-05-17 03:50:00|15903.7|15898.7|15902.7|15897.7|15905.2|15900.2|15902.2|15897.2|12
1684295700000|2023-05-17 03:55:00|15901.7|15896.7|15902.2|15897.2|15902.7|15897.7|15900.7|15895.7|6
1684296000000|2023-05-17 04:00:00|15901.7|15896.7|15904.2|15899.2|15904.7|15899.7|15901.2|15896.2|21
1684296300000|2023-05-17 04:05:00|15903.7|15898.7|15903.2|15898.2|15904.7|15899.7|15902.7|15897.7|1
1684296600000|2023-05-17 04:10:00|15903.7|15898.7|15901.2|15896.2|15904.2|15899.2|15901.2|15896.2|13
1684296900000|2023-05-17 04:15:00|15901.7|15896.7|15903.7|15898.7|15904.2|15899.2|15901.2|15896.2|4
1684297200000|2023-05-17 04:20:00|15903.2|15898.2|15905.7|15900.7|15906.7|15901.7|15903.2|15898.2|8
1684297500000|2023-05-17 04:25:00|15906.2|15901.2|15907.7|15902.7|15907.7|15902.7|15906.2|15901.2|19
1684297800000|2023-05-17 04:30:00|15907.2|15902.2|15907.7|15902.7|15908.2|15903.2|15905.2|15900.2|6
1684298100000|2023-05-17 04:35:00|15907.2|15902.2|15906.7|15901.7|15907.7|15902.7|15905.7|15900.7|2
1684298400000|2023-05-17 04:40:00|15907.2|15902.2|15908.7|15903.7|15908.7|15903.7|15906.7|15901.7|4
1684298700000|2023-05-17 04:45:00|15908.2|15903.2|15907.7|15902.7|15908.7|15903.7|15907.7|15902.7|2
1684299000000|2023-05-17 04:50:00|15906.7|15901.7|15907.7|15902.7|15908.7|15903.7|15905.7|15900.7|27
1684299300000|2023-05-17 04:55:00|15906.2|15901.2|15906.2|15901.2|15907.2|15902.2|15905.2|15900.2|8
1684299600000|2023-05-17 05:00:00|15905.7|15900.7|15934.7|15929.7|15941.2|15936.2|15905.2|15900.2|279
1684299900000|2023-05-17 05:05:00|15935.2|15930.2|15937.2|15932.2|15940.2|15935.2|15934.2|15929.2|70
1684300200000|2023-05-17 05:10:00|15936.7|15931.7|15929.2|15924.2|15936.7|15931.7|15929.2|15924.2|44
1684300500000|2023-05-17 05:15:00|15929.7|15924.7|15926.7|15921.7|15931.2|15926.2|15926.2|15921.2|37
1684300800000|2023-05-17 05:20:00|15927.2|15922.2|15919.2|15914.2|15927.2|15922.2|15918.2|15913.2|30
1684301100000|2023-05-17 05:25:00|15919.7|15914.7|15914.2|15909.2|15919.7|15914.7|15910.7|15905.7|43
1684301400000|2023-05-17 05:30:00|15914.7|15909.7|15910.2|15905.2|15914.7|15909.7|15902.2|15897.2|69
1684301700000|2023-05-17 05:35:00|15909.7|15904.7|15905.2|15900.2|15909.7|15904.7|15905.2|15900.2|29
1684302000000|2023-05-17 05:40:00|15904.7|15899.7|15911.2|15906.2|15912.7|15907.7|15904.2|15899.2|41
1684302300000|2023-05-17 05:45:00|15910.7|15905.7|15915.2|15910.2|15916.2|15911.2|15909.7|15904.7|7
1684302600000|2023-05-17 05:50:00|15915.7|15910.7|15915.2|15910.2|15917.7|15912.7|15911.7|15906.7|39
1684302900000|2023-05-17 05:55:00|15914.7|15909.7|15908.7|15903.7|15914.7|15909.7|15907.7|15902.7|25
1684303200000|2023-05-17 06:00:00|15907.6|15904.8|15905.1|15902.3|15908.6|15905.8|15900.6|15897.8|177
1684303500000|2023-05-17 06:05:00|15904.6|15901.8|15889.6|15886.8|15905.1|15902.3|15889.1|15886.3|248
1684303800000|2023-05-17 06:10:00|15889.1|15886.3|15899.1|15896.3|15901.6|15898.8|15888.1|15885.3|210
1684304100000|2023-05-17 06:15:00|15898.6|15895.8|15888.6|15885.8|15899.6|15896.8|15887.6|15884.8|128
1684304400000|2023-05-17 06:20:00|15889.1|15886.3|15878.6|15875.8|15890.1|15887.3|15878.1|15875.3|199
1684304700000|2023-05-17 06:25:00|15878.1|15875.3|15882.6|15879.8|15884.6|15881.8|15876.1|15873.3|185
1684305000000|2023-05-17 06:30:00|15882.1|15879.3|15885.1|15882.3|15885.6|15882.8|15881.1|15878.3|140
1684305300000|2023-05-17 06:35:00|15884.6|15881.8|15887.1|15884.3|15888.1|15885.3|15883.6|15880.8|144
1684305600000|2023-05-17 06:40:00|15887.6|15884.8|15891.6|15888.8|15892.6|15889.8|15884.1|15881.3|109
1684305900000|2023-05-17 06:45:00|15891.1|15888.3|15893.1|15890.3|15897.1|15894.3|15890.6|15887.8|176
1684306200000|2023-05-17 06:50:00|15893.6|15890.8|15884.1|15881.3|15894.1|15891.3|15883.1|15880.3|163
1684306500000|2023-05-17 06:55:00|15883.6|15880.8|15881.1|15878.3|15884.1|15881.3|15877.6|15874.8|178
1684306800000|2023-05-17 07:00:00|15880.4|15879|15886.4|15885|15888.4|15887|15867.9|15866.5|1912
1684307100000|2023-05-17 07:05:00|15886.9|15885.5|15922.4|15921|15923.4|15922|15874.9|15873.5|1370
1684307400000|2023-05-17 07:10:00|15921.9|15920.5|15924.4|15923|15932.4|15931|15918.9|15917.5|1237
1684307700000|2023-05-17 07:15:00|15924.9|15923.5|15913.4|15912|15930.9|15929.5|15905.9|15904.5|860
1684308000000|2023-05-17 07:20:00|15913.9|15912.5|15888.4|15887|15922.4|15921|15885.9|15884.5|590
1684308300000|2023-05-17 07:25:00|15887.9|15886.5|15882.4|15881|15888.9|15887.5|15874.4|15873|838
1684308600000|2023-05-17 07:30:00|15881.9|15880.5|15866.4|15865|15881.9|15880.5|15854.9|15853.5|1340
1684308900000|2023-05-17 07:35:00|15866.9|15865.5|15889.9|15888.5|15896.4|15895|15863.4|15862|985
1684309200000|2023-05-17 07:40:00|15889.4|15888|15907.9|15906.5|15908.9|15907.5|15888.9|15887.5|858
1684309500000|2023-05-17 07:45:00|15907.4|15906|15925.5|15924.1|15927.9|15926.5|15904.9|15903.5|755
1684309800000|2023-05-17 07:50:00|15926|15924.6|15928.5|15927.1|15930|15928.6|15917|15915.6|1240
1684310100000|2023-05-17 07:55:00|15929|15927.6|15916.5|15915.1|15930|15928.6|15916.5|15915.1|595
1684310400000|2023-05-17 08:00:00|15917|15915.6|15926.6|15925.2|15927.6|15926.2|15915|15913.6|502
1684310700000|2023-05-17 08:05:00|15926.1|15924.7|15948.3|15946.9|15964.3|15962.9|15920.1|15918.7|1498
1684311000000|2023-05-17 08:10:00|15948.8|15947.4|15941.8|15940.4|15955.3|15953.9|15937.3|15935.9|744
1684311300000|2023-05-17 08:15:00|15942.3|15940.9|15941.8|15940.4|15949.8|15948.4|15932.3|15930.9|585
1684311600000|2023-05-17 08:20:00|15941.3|15939.9|15950.3|15948.9|15956.3|15954.9|15940.3|15938.9|478
1684311900000|2023-05-17 08:25:00|15950.8|15949.4|15951.8|15950.4|15960.3|15958.9|15948.3|15946.9|739
1684312200000|2023-05-17 08:30:00|15952.3|15950.9|15946.3|15944.9|15961.3|15959.9|15945.8|15944.4|523
1684312500000|2023-05-17 08:35:00|15946.8|15945.4|15951.3|15949.9|15960.3|15958.9|15943.8|15942.4|522
1684312800000|2023-05-17 08:40:00|15951.8|15950.4|15954.8|15953.4|15958.8|15957.4|15951.3|15949.9|376
1684313100000|2023-05-17 08:45:00|15954.3|15952.9|15949.8|15948.4|15958.8|15957.4|15945.3|15943.9|488
1684313400000|2023-05-17 08:50:00|15950.3|15948.9|15939.8|15938.4|15954.8|15953.4|15939.3|15937.9|499
1684313700000|2023-05-17 08:55:00|15939.3|15937.9|15948.3|15946.9|15951.3|15949.9|15938.3|15936.9|378
1684314000000|2023-05-17 09:00:00|15947.8|15946.4|15947.8|15946.4|15953.3|15951.9|15945.3|15943.9|291
1684314300000|2023-05-17 09:05:00|15947.3|15945.9|15940.8|15939.4|15949.3|15947.9|15936.3|15934.9|270
1684314600000|2023-05-17 09:10:00|15940.3|15938.9|15928.8|15927.4|15940.3|15938.9|15926.3|15924.9|498
1684314900000|2023-05-17 09:15:00|15929.3|15927.9|15937.8|15936.4|15937.8|15936.4|15926.3|15924.9|269
1684315200000|2023-05-17 09:20:00|15937.3|15935.9|15941.3|15939.9|15945.8|15944.4|15937.3|15935.9|325
1684315500000|2023-05-17 09:25:00|15940.8|15939.4|15945.3|15943.9|15948.3|15946.9|15939.8|15938.4|225
1684315800000|2023-05-17 09:30:00|15946.3|15944.9|15945.8|15944.4|15948.3|15946.9|15942.3|15940.9|220
1684316100000|2023-05-17 09:35:00|15946.3|15944.9|15947.3|15945.9|15947.3|15945.9|15938.8|15937.4|173
1684316400000|2023-05-17 09:40:00|15946.8|15945.4|15936.8|15935.4|15949.8|15948.4|15935.3|15933.9|212
1684316700000|2023-05-17 09:45:00|15937.3|15935.9|15942.3|15940.9|15944.3|15942.9|15937.3|15935.9|108
1684317000000|2023-05-17 09:50:00|15941.8|15940.4|15948.8|15947.4|15951.8|15950.4|15938.3|15936.9|170
1684317300000|2023-05-17 09:55:00|15948.3|15946.9|15954.3|15952.9|15957.3|15955.9|15947.8|15946.4|280
1684317600000|2023-05-17 10:00:00|15954.8|15953.4|15955.3|15953.9|15957.8|15956.4|15954.3|15952.9|193
1684317900000|2023-05-17 10:05:00|15954.8|15953.4|15954.8|15953.4|15957.3|15955.9|15954.3|15952.9|187
1684318200000|2023-05-17 10:10:00|15955.3|15953.9|15954.3|15952.9|15956.3|15954.9|15952.3|15950.9|217
1684318500000|2023-05-17 10:15:00|15953.8|15952.4|15944.8|15943.4|15953.8|15952.4|15942.8|15941.4|197
1684318800000|2023-05-17 10:20:00|15944.3|15942.9|15942.3|15940.9|15944.3|15942.9|15935.3|15933.9|181
1684319100000|2023-05-17 10:25:00|15941.8|15940.4|15948.8|15947.4|15951.8|15950.4|15939.8|15938.4|132
1684319400000|2023-05-17 10:30:00|15949.3|15947.9|15943.3|15941.9|15952.3|15950.9|15943.3|15941.9|170
1684319700000|2023-05-17 10:35:00|15942.3|15940.9|15939.8|15938.4|15945.8|15944.4|15937.8|15936.4|88
1684320000000|2023-05-17 10:40:00|15939.3|15937.9|15945.3|15943.9|15946.3|15944.9|15937.3|15935.9|168
1684320300000|2023-05-17 10:45:00|15944.8|15943.4|15945.3|15943.9|15946.8|15945.4|15939.3|15937.9|217
1684320600000|2023-05-17 10:50:00|15945.8|15944.4|15944.3|15942.9|15947.3|15945.9|15938.3|15936.9|123
1684320900000|2023-05-17 10:55:00|15944.8|15943.4|15953.8|15952.4|15954.3|15952.9|15942.8|15941.4|168
1684321200000|2023-05-17 11:00:00|15954.3|15952.9|15957.8|15956.4|15961.3|15959.9|15953.3|15951.9|422
1684321500000|2023-05-17 11:05:00|15958.3|15956.9|15959.3|15957.9|15961.3|15959.9|15956.3|15954.9|342
1684321800000|2023-05-17 11:10:00|15959.8|15958.4|15970.3|15968.9|15971.8|15970.4|15959.3|15957.9|491
1684322100000|2023-05-17 11:15:00|15972.3|15970.9|15964.8|15963.4|15972.3|15970.9|15964.3|15962.9|417
1684322400000|2023-05-17 11:20:00|15964.3|15962.9|15969.8|15968.4|15970.3|15968.9|15964.3|15962.9|191
1684322700000|2023-05-17 11:25:00|15969.3|15967.9|15971.3|15969.9|15972.3|15970.9|15967.8|15966.4|445
1684323000000|2023-05-17 11:30:00|15971.8|15970.4|15971.3|15969.9|15974.3|15972.9|15967.8|15966.4|436
1684323300000|2023-05-17 11:35:00|15970.8|15969.4|15961.3|15959.9|15973.3|15971.9|15961.3|15959.9|226
1684323600000|2023-05-17 11:40:00|15960.8|15959.4|15963.3|15961.9|15964.3|15962.9|15959.3|15957.9|263
1684323900000|2023-05-17 11:45:00|15962.8|15961.4|15962.8|15961.4|15965.3|15963.9|15962.3|15960.9|93
1684324200000|2023-05-17 11:50:00|15962.3|15960.9|15955.2|15953.8|15964.3|15962.9|15954.7|15953.3|208
1684324500000|2023-05-17 11:55:00|15955.7|15954.3|15956.7|15955.3|15957.2|15955.8|15953.7|15952.3|188
1684324800000|2023-05-17 12:00:00|15955.7|15954.3|15958.7|15957.3|15963.7|15962.3|15955.2|15953.8|206
1684325100000|2023-05-17 12:05:00|15958.2|15956.8|15961.2|15959.8|15965.2|15963.8|15957.2|15955.8|160
1684325400000|2023-05-17 12:10:00|15961.7|15960.3|15957.7|15956.3|15963.7|15962.3|15955.7|15954.3|129
1684325700000|2023-05-17 12:15:00|15957.2|15955.8|15954.7|15953.3|15957.7|15956.3|15951.7|15950.3|238
1684326000000|2023-05-17 12:20:00|15954.2|15952.8|15955.2|15953.8|15958.2|15956.8|15953.7|15952.3|184
1684326300000|2023-05-17 12:25:00|15954.7|15953.3|15952.7|15951.3|15956.2|15954.8|15952.7|15951.3|94
1684326600000|2023-05-17 12:30:00|15952.2|15950.8|15955.2|15953.8|15956.7|15955.3|15951.7|15950.3|173
1684326900000|2023-05-17 12:35:00|15954.7|15953.3|15956.2|15954.8|15960.7|15959.3|15953.7|15952.3|207
1684327200000|2023-05-17 12:40:00|15956.7|15955.3|15957.2|15955.8|15958.7|15957.3|15954.7|15953.3|128
1684327500000|2023-05-17 12:45:00|15956.7|15955.3|15969.7|15968.3|15971.2|15969.8|15956.7|15955.3|345
1684327800000|2023-05-17 12:50:00|15969.2|15967.8|15973.7|15972.3|15975.7|15974.3|15966.7|15965.3|478
1684328100000|2023-05-17 12:55:00|15974.2|15972.8|15979.2|15977.8|15979.7|15978.3|15973.7|15972.3|328
1684328400000|2023-05-17 13:00:00|15978.7|15977.3|15972.2|15970.8|15979.7|15978.3|15971.2|15969.8|457
1684328700000|2023-05-17 13:05:00|15972.7|15971.3|15973.2|15971.8|15978.2|15976.8|15970.7|15969.3|234
1684329000000|2023-05-17 13:10:00|15973.7|15972.3|15982.7|15981.3|15985.2|15983.8|15972.7|15971.3|513
1684329300000|2023-05-17 13:15:00|15982.2|15980.8|15983.7|15982.3|15984.7|15983.3|15981.7|15980.3|256
1684329600000|2023-05-17 13:20:00|15983.2|15981.8|15989.7|15988.3|15990.7|15989.3|15982.7|15981.3|468
1684329900000|2023-05-17 13:25:00|15990.2|15988.8|15988.7|15987.3|15991.7|15990.3|15982.7|15981.3|556
1684330200000|2023-05-17 13:30:00|15988.2|15986.8|15976.7|15975.3|15991.7|15990.3|15975.7|15974.3|718
1684330500000|2023-05-17 13:35:00|15976.2|15974.8|15969.7|15968.3|15977.7|15976.3|15968.7|15967.3|572
1684330800000|2023-05-17 13:40:00|15969.2|15967.8|15964.2|15962.8|15970.7|15969.3|15958.7|15957.3|516
1684331100000|2023-05-17 13:45:00|15964.7|15963.3|15955.7|15954.3|15965.7|15964.3|15955.7|15954.3|462
1684331400000|2023-05-17 13:50:00|15955.2|15953.8|15952.7|15951.3|15957.7|15956.3|15946.7|15945.3|666
1684331700000|2023-05-17 13:55:00|15952.2|15950.8|15943.7|15942.3|15954.7|15953.3|15941.7|15940.3|553
1684332000000|2023-05-17 14:00:00|15944.2|15942.8|15937.7|15936.3|15944.2|15942.8|15934.7|15933.3|822
1684332300000|2023-05-17 14:05:00|15938.2|15936.8|15953.2|15951.8|15953.7|15952.3|15937.7|15936.3|793
1684332600000|2023-05-17 14:10:00|15953.7|15952.3|15945.7|15944.3|15955.7|15954.3|15941.7|15940.3|281
1684332900000|2023-05-17 14:15:00|15944.7|15943.3|15937.7|15936.3|15946.7|15945.3|15937.7|15936.3|257
1684333200000|2023-05-17 14:20:00|15938.2|15936.8|15942.3|15940.9|15943.3|15941.9|15937.7|15936.3|320
1684333500000|2023-05-17 14:25:00|15941.3|15939.9|15944.3|15942.9|15945.3|15943.9|15940.3|15938.9|621
1684333800000|2023-05-17 14:30:00|15944.8|15943.4|15950.3|15948.9|15950.3|15948.9|15944.3|15942.9|337
1684334100000|2023-05-17 14:35:00|15950.8|15949.4|15938.3|15936.9|15951.3|15949.9|15938.3|15936.9|341
1684334400000|2023-05-17 14:40:00|15937.3|15935.9|15948.3|15946.9|15948.8|15947.4|15937.3|15935.9|280
1684334700000|2023-05-17 14:45:00|15947.8|15946.4|15940.8|15939.4|15948.3|15946.9|15940.3|15938.9|192
1684335000000|2023-05-17 14:50:00|15940.3|15938.9|15937.3|15935.9|15942.8|15941.4|15936.3|15934.9|233
1684335300000|2023-05-17 14:55:00|15936.8|15935.4|15941.8|15940.4|15943.3|15941.9|15934.3|15932.9|296
1684335600000|2023-05-17 15:00:00|15941.3|15939.9|15938.3|15936.9|15944.3|15942.9|15934.8|15933.4|281
1684335900000|2023-05-17 15:05:00|15938.8|15937.4|15936.8|15935.4|15940.3|15938.9|15934.3|15932.9|339
1684336200000|2023-05-17 15:10:00|15937.3|15935.9|15936.3|15934.9|15938.3|15936.9|15935.8|15934.4|65
1684336500000|2023-05-17 15:15:00|15936.8|15935.4|15949.3|15947.9|15958.3|15956.9|15935.3|15933.9|845
1684336800000|2023-05-17 15:20:00|15948.8|15947.4|15939.3|15937.9|15949.8|15948.4|15933.3|15931.9|478
1684337100000|2023-05-17 15:25:00|15938.8|15937.4|15943.3|15941.9|15944.8|15943.4|15933.3|15931.9|760
1684337400000|2023-05-17 15:30:00|15944|15941.2|15952|15949.2|15952|15949.2|15944|15941.2|1023
1684337700000|2023-05-17 15:35:00|15952.5|15949.7|15952|15949.2|15953|15950.2|15947|15944.2|599
1684338000000|2023-05-17 15:40:00|15951.5|15948.7|15962|15959.2|15963|15960.2|15951|15948.2|434
1684338300000|2023-05-17 15:45:00|15963|15960.2|15961|15958.2|15967|15964.2|15961|15958.2|491
1684338600000|2023-05-17 15:50:00|15961.5|15958.7|15959|15956.2|15964|15961.2|15956|15953.2|174
1684338900000|2023-05-17 15:55:00|15960|15957.2|15961|15958.2|15963|15960.2|15958|15955.2|152
1684339200000|2023-05-17 16:00:00|15960.5|15957.7|15958.5|15955.7|15962|15959.2|15956.5|15953.7|156
1684339500000|2023-05-17 16:05:00|15958|15955.2|15960|15957.2|15962|15959.2|15956.5|15953.7|116
1684339800000|2023-05-17 16:10:00|15961|15958.2|15960|15957.2|15963|15960.2|15958.5|15955.7|49
1684340100000|2023-05-17 16:15:00|15959|15956.2|15961|15958.2|15963|15960.2|15959|15956.2|61
1684340400000|2023-05-17 16:20:00|15961.5|15958.7|15962|15959.2|15964|15961.2|15960|15957.2|91
1684340700000|2023-05-17 16:25:00|15962.5|15959.7|15975|15972.2|15975|15972.2|15961.5|15958.7|187
1684341000000|2023-05-17 16:30:00|15976|15973.2|15984|15981.2|15986|15983.2|15974|15971.2|336
1684341300000|2023-05-17 16:35:00|15984.5|15981.7|15989.5|15986.7|15990|15987.2|15984|15981.2|181
1684341600000|2023-05-17 16:40:00|15990|15987.2|15997|15994.2|15997|15994.2|15989|15986.2|364
1684341900000|2023-05-17 16:45:00|15996.5|15993.7|15998.5|15995.7|16003|16000.2|15995|15992.2|302
1684342200000|2023-05-17 16:50:00|15999|15996.2|16002|15999.2|16003|16000.2|15994.5|15991.7|342
1684342500000|2023-05-17 16:55:00|16002.5|15999.7|16003|16000.2|16007|16004.2|16000|15997.2|610
1684342800000|2023-05-17 17:00:00|16003.5|16000.7|16010|16007.2|16010.5|16007.7|16003.5|16000.7|155
1684343100000|2023-05-17 17:05:00|16009.5|16006.7|16012.5|16009.7|16020|16017.2|16009.5|16006.7|302
1684343400000|2023-05-17 17:10:00|16012|16009.2|16009.5|16006.7|16013|16010.2|16007|16004.2|277
1684343700000|2023-05-17 17:15:00|16009|16006.2|16006.5|16003.7|16011|16008.2|16006|16003.2|135
1684344000000|2023-05-17 17:20:00|16007|16004.2|16014|16011.2|16015|16012.2|16006.5|16003.7|139
1684344300000|2023-05-17 17:25:00|16014.5|16011.7|16016|16013.2|16018|16015.2|16013|16010.2|119
1684344600000|2023-05-17 17:30:00|16016.5|16013.7|16022|16019.2|16022.5|16019.7|16014|16011.2|159
1684344900000|2023-05-17 17:35:00|16021|16018.2|16017|16014.2|16022.5|16019.7|16013|16010.2|157
1684345200000|2023-05-17 17:40:00|16017.5|16014.7|16021|16018.2|16024|16021.2|16016|16013.2|144
1684345500000|2023-05-17 17:45:00|16021.5|16018.7|16023|16020.2|16025.5|16022.7|16020|16017.2|137
1684345800000|2023-05-17 17:50:00|16022.5|16019.7|16020.5|16017.7|16026.5|16023.7|16020|16017.2|182
1684346100000|2023-05-17 17:55:00|16020|16017.2|16026|16023.2|16026|16023.2|16018|16015.2|187
1684346400000|2023-05-17 18:00:00|16025.5|16022.7|16018|16015.2|16027|16024.2|16018|16015.2|124
1684346700000|2023-05-17 18:05:00|16017.5|16014.7|16016|16013.2|16019|16016.2|16011|16008.2|217
1684347000000|2023-05-17 18:10:00|16015.5|16012.7|16020|16017.2|16023|16020.2|16015|16012.2|117
1684347300000|2023-05-17 18:15:00|16019.5|16016.7|16019|16016.2|16021.5|16018.7|16016|16013.2|99
1684347600000|2023-05-17 18:20:00|16018.5|16015.7|16020|16017.2|16021|16018.2|16018|16015.2|66
1684347900000|2023-05-17 18:25:00|16019.5|16016.7|16017|16014.2|16020|16017.2|16015|16012.2|97
1684348200000|2023-05-17 18:30:00|16018|16015.2|16010|16007.2|16019|16016.2|16007|16004.2|152
1684348500000|2023-05-17 18:35:00|16010.5|16007.7|16009|16006.2|16013.5|16010.7|16008|16005.2|274
1684348800000|2023-05-17 18:40:00|16008|16005.2|16008|16005.2|16011.5|16008.7|16004|16001.2|140
1684349100000|2023-05-17 18:45:00|16007.5|16004.7|16011|16008.2|16011|16008.2|16003.5|16000.7|108
1684349400000|2023-05-17 18:50:00|16010.5|16007.7|16006|16003.2|16011|16008.2|16003|16000.2|155
1684349700000|2023-05-17 18:55:00|16006.5|16003.7|16004|16001.2|16006.5|16003.7|16003|16000.2|93
1684350000000|2023-05-17 19:00:00|16005|16002.2|16011|16008.2|16011|16008.2|16001|15998.2|157
1684350300000|2023-05-17 19:05:00|16010.5|16007.7|16015|16012.2|16016|16013.2|16010.5|16007.7|148
1684350600000|2023-05-17 19:10:00|16015.5|16012.7|16014.5|16011.7|16017.5|16014.7|16012|16009.2|136
1684350900000|2023-05-17 19:15:00|16015|16012.2|16017.5|16014.7|16022|16019.2|16014|16011.2|193
1684351200000|2023-05-17 19:20:00|16017|16014.2|16008.5|16005.7|16018|16015.2|16006.5|16003.7|123
1684351500000|2023-05-17 19:25:00|16008|16005.2|16011|16008.2|16011|16008.2|16006|16003.2|111
1684351800000|2023-05-17 19:30:00|16012|16009.2|16012.5|16009.7|16017.5|16014.7|16009.5|16006.7|108
1684352100000|2023-05-17 19:35:00|16013|16010.2|16015.5|16012.7|16017|16014.2|16011|16008.2|202
1684352400000|2023-05-17 19:40:00|16016|16013.2|16017|16014.2|16021|16018.2|16013|16010.2|207
1684352700000|2023-05-17 19:45:00|16016.5|16013.7|16022|16019.2|16024|16021.2|16015|16012.2|139
1684353000000|2023-05-17 19:50:00|16023|16020.2|16023.5|16020.7|16025|16022.2|16018.5|16015.7|213
1684353300000|2023-05-17 19:55:00|16023|16020.2|16026|16023.2|16029|16026.2|16022|16019.2|440
1684353600000|2023-05-17 20:00:00|16030.6|16023.6|16022.7|16015.7|16030.6|16023.6|16018.4|16011.4|28
1684353900000|2023-05-17 20:05:00|16023.7|16016.7|16022.4|16015.4|16026.6|16019.6|16021.3|16014.3|0
1684354200000|2023-05-17 20:10:00|16021.5|16014.5|16024.4|16017.4|16026.3|16019.3|16021.5|16014.5|0
1684354500000|2023-05-17 20:15:00|16023.5|16016.5|16027|16020|16027.1|16020.1|16023.4|16016.4|0
1684354800000|2023-05-17 20:20:00|16027.9|16020.9|16031.7|16024.7|16033.8|16026.8|16027.3|16020.3|0
1684355100000|2023-05-17 20:25:00|16032.1|16025.1|16026.8|16019.8|16032.2|16025.2|16025.8|16018.8|0
1684355400000|2023-05-17 20:30:00|16026.7|16019.7|16021.6|16014.6|16026.7|16019.7|16021.6|16014.6|0
1684355700000|2023-05-17 20:35:00|16022.5|16015.5|16024.3|16017.3|16025.5|16018.5|16022.5|16015.5|0
1684356000000|2023-05-17 20:40:00|16025.3|16018.3|16023.8|16016.8|16026.2|16019.2|16023.3|16016.3|0
1684356300000|2023-05-17 20:45:00|16024.3|16017.3|16023.4|16016.4|16024.3|16017.3|16023.3|16016.3|0
1684356600000|2023-05-17 20:50:00|16023.9|16016.9|16022.4|16015.4|16025.3|16018.3|16022.4|16015.4|0
1684356900000|2023-05-17 20:55:00|16023.4|16016.4|16024.5|16017.5|16024.7|16017.7|16021.8|16014.8|0
1684357200000|2023-05-17 21:00:00|16024.1|16017.1|16022.8|16015.8|16024.3|16017.3|16021.3|16014.3|0
1684357500000|2023-05-17 21:05:00|16023|16016|16024.5|16017.5|16024.5|16017.5|16022.3|16015.3|0
1684357800000|2023-05-17 21:10:00|16025.4|16018.4|16024.7|16017.7|16027.3|16020.3|16024.7|16017.7|0
1684358100000|2023-05-17 21:15:00|16024.4|16017.4|16027.6|16020.6|16028.3|16021.3|16024.4|16017.4|0
1684358400000|2023-05-17 21:20:00|16026.9|16019.9|16027.6|16020.6|16028.2|16021.2|16026.9|16019.9|0
1684358700000|2023-05-17 21:25:00|16027.3|16020.3|16027.2|16020.2|16028|16021|16026.6|16019.6|0
1684359000000|2023-05-17 21:30:00|16027.1|16020.1|16027.1|16020.1|16027.2|16020.2|16027|16020|0
1684359300000|2023-05-17 21:35:00|16026.9|16019.9|16026.9|16019.9|16026.9|16019.9|16026.8|16019.8|0
1684359600000|2023-05-17 21:40:00|16026.8|16019.8|16026.8|16019.8|16026.8|16019.8|16026.8|16019.8|0
1684359900000|2023-05-17 21:45:00|16026.7|16019.7|16027.7|16020.7|16027.7|16020.7|16026.3|16019.3|0
1684360200000|2023-05-17 21:50:00|16028|16021|16028.1|16021.1|16028.2|16021.2|16028|16021|0
1684360500000|2023-05-17 21:55:00|16027.9|16020.9|16027.9|16020.9|16027.9|16020.9|16027.1|16020.1|0
1684360800000|2023-05-17 22:00:00|16026.2|16019.2|16019.5|16012.5|16026.2|16019.2|16019.1|16012.1|0
1684361100000|2023-05-17 22:05:00|16020.5|16013.5|16014.1|16007.1|16021.4|16014.4|16013.2|16006.2|0
1684361400000|2023-05-17 22:10:00|16013.2|16006.2|16019.3|16012.3|16020.3|16013.3|16013.2|16006.2|0
1684361700000|2023-05-17 22:15:00|16020.2|16013.2|16017.3|16010.3|16020.2|16013.2|16017.3|16010.3|0
1684362000000|2023-05-17 22:20:00|16017.8|16010.8|16021.5|16014.5|16021.6|16014.6|16017.3|16010.3|0
1684362300000|2023-05-17 22:25:00|16020.6|16013.6|16022.9|16015.9|16023.4|16016.4|16020.6|16013.6|0
1684362600000|2023-05-17 22:30:00|16023.4|16016.4|16023.4|16016.4|16024.4|16017.4|16021.5|16014.5|0
1684362900000|2023-05-17 22:35:00|16022.9|16015.9|16020.5|16013.5|16023.4|16016.4|16019.5|16012.5|0
1684363200000|2023-05-17 22:40:00|16019.9|16012.9|16020.5|16013.5|16020.5|16013.5|16019.5|16012.5|0
1684363500000|2023-05-17 22:45:00|16019.5|16012.5|16022.4|16015.4|16022.4|16015.4|16018.6|16011.6|0
1684363800000|2023-05-17 22:50:00|16021.9|16014.9|16021.8|16014.8|16022.3|16015.3|16021.3|16014.3|0
1684364100000|2023-05-17 22:55:00|16022.3|16015.3|16021.4|16014.4|16022.3|16015.3|16020.9|16013.9|0
1684364400000|2023-05-17 23:00:00|16021.3|16014.3|16019.4|16012.4|16021.3|16014.3|16018.4|16011.4|0
1684364700000|2023-05-17 23:05:00|16018.4|16011.4|16019.4|16012.4|16020.3|16013.3|16018.4|16011.4|0
1684365000000|2023-05-17 23:10:00|16018.9|16011.9|16019.4|16012.4|16020.4|16013.4|16017.5|16010.5|0
1684365300000|2023-05-17 23:15:00|16018.4|16011.4|16017.9|16010.9|16019.4|16012.4|16017.5|16010.5|0
1684365600000|2023-05-17 23:20:00|16017.4|16010.4|16019.8|16012.8|16020.3|16013.3|16016.9|16009.9|0
1684365900000|2023-05-17 23:25:00|16019.3|16012.3|16022.2|16015.2|16022.2|16015.2|16019.3|16012.3|0
1684366200000|2023-05-17 23:30:00|16021.7|16014.7|16025.6|16018.6|16025.9|16018.9|16021.2|16014.2|0
1684366500000|2023-05-17 23:35:00|16026|16019|16023.7|16016.7|16026.6|16019.6|16023.7|16016.7|0
1684366800000|2023-05-17 23:40:00|16024.2|16017.2|16024.7|16017.7|16025.6|16018.6|16023.7|16016.7|0
1684367100000|2023-05-17 23:45:00|16023.7|16016.7|16025.5|16018.5|16027.6|16020.6|16023.7|16016.7|0
1684367400000|2023-05-17 23:50:00|16024.5|16017.5|16022.4|16015.4|16025.5|16018.5|16021.5|16014.5|0
1684367700000|2023-05-17 23:55:00|16021.9|16014.9|16026.2|16019.2|16026.3|16019.3|16021.5|16014.5|0
1684368000000|2023-05-18 00:00:00|16025.3|16018.3|16022.6|16015.6|16026.5|16019.5|16022.6|16015.6|0
1684368300000|2023-05-18 00:05:00|16023.5|16016.5|16027.7|16020.7|16030.5|16023.5|16023.5|16016.5|0
1684368600000|2023-05-18 00:10:00|16028.6|16021.6|16025.7|16018.7|16029.6|16022.6|16024.8|16017.8|0
1684368900000|2023-05-18 00:15:00|16026.7|16019.7|16029.6|16024.6|16031.6|16026.6|16024.6|16019.6|52
1684369200000|2023-05-18 00:20:00|16029.1|16024.1|16035.1|16030.1|16036.1|16031.1|16028.6|16023.6|23
1684369500000|2023-05-18 00:25:00|16035.6|16030.6|16036.6|16031.6|16039.1|16034.1|16035.1|16030.1|53
1684369800000|2023-05-18 00:30:00|16037.1|16032.1|16032.6|16027.6|16039.6|16034.6|16030.6|16025.6|26
1684370100000|2023-05-18 00:35:00|16033.1|16028.1|16030.6|16025.6|16033.1|16028.1|16028.1|16023.1|29
1684370400000|2023-05-18 00:40:00|16031.1|16026.1|16028.1|16023.1|16031.1|16026.1|16026.1|16021.1|30
1684370700000|2023-05-18 00:45:00|16027.6|16022.6|16025.6|16020.6|16029.6|16024.6|16024.6|16019.6|25
1684371000000|2023-05-18 00:50:00|16026.1|16021.1|16028.6|16023.6|16029.6|16024.6|16026.1|16021.1|6
1684371300000|2023-05-18 00:55:00|16028.1|16023.1|16021.1|16016.1|16029.1|16024.1|16020.6|16015.6|15
1684371600000|2023-05-18 01:00:00|16020.6|16015.6|16022.6|16017.6|16024.6|16019.6|16018.1|16013.1|33
1684371900000|2023-05-18 01:05:00|16023.1|16018.1|16024.1|16019.1|16026.1|16021.1|16021.6|16016.6|29
1684372200000|2023-05-18 01:10:00|16024.6|16019.6|16022.6|16017.6|16025.1|16020.1|16020.1|16015.1|27
1684372500000|2023-05-18 01:15:00|16023.1|16018.1|16024.6|16019.6|16024.6|16019.6|16022.6|16017.6|9
1684372800000|2023-05-18 01:20:00|16024.1|16019.1|16029.1|16024.1|16029.1|16024.1|16023.6|16018.6|14
1684373100000|2023-05-18 01:25:00|16028.6|16023.6|16026.6|16021.6|16030.1|16025.1|16026.1|16021.1|7
1684373400000|2023-05-18 01:30:00|16026.1|16021.1|16023.6|16018.6|16028.6|16023.6|16020.6|16015.6|24
1684373700000|2023-05-18 01:35:00|16024.1|16019.1|16022.1|16017.1|16025.6|16020.6|16020.6|16015.6|8
1684374000000|2023-05-18 01:40:00|16021.6|16016.6|16019.1|16014.1|16022.1|16017.1|16017.6|16012.6|26
1684374300000|2023-05-18 01:45:00|16018.6|16013.6|16023.6|16018.6|16025.1|16020.1|16018.6|16013.6|22
1684374600000|2023-05-18 01:50:00|16024.1|16019.1|16023.6|16018.6|16025.1|16020.1|16020.6|16015.6|10
1684374900000|2023-05-18 01:55:00|16023.1|16018.1|16023.6|16018.6|16025.1|16020.1|16022.1|16017.1|4
1684375200000|2023-05-18 02:00:00|16023.1|16018.1|16026.6|16021.6|16026.6|16021.6|16021.6|16016.6|14
1684375500000|2023-05-18 02:05:00|16026.1|16021.1|16025.6|16020.6|16027.1|16022.1|16024.6|16019.6|6
1684375800000|2023-05-18 02:10:00|16025.1|16020.1|16026.6|16021.6|16027.1|16022.1|16020.6|16015.6|9
1684376100000|2023-05-18 02:15:00|16027.1|16022.1|16030.6|16025.6|16031.6|16026.6|16027.1|16022.1|17
1684376400000|2023-05-18 02:20:00|16031.1|16026.1|16030.1|16025.1|16032.1|16027.1|16029.6|16024.6|7
1684376700000|2023-05-18 02:25:00|16029.6|16024.6|16030.1|16025.1|16030.6|16025.6|16029.1|16024.1|2
1684377000000|2023-05-18 02:30:00|16029.6|16024.6|16029.6|16024.6|16031.1|16026.1|16029.6|16024.6|1
1684377300000|2023-05-18 02:35:00|16029.1|16024.1|16025.6|16020.6|16029.1|16024.1|16023.1|16018.1|15
1684377600000|2023-05-18 02:40:00|16026.1|16021.1|16028.6|16023.6|16029.1|16024.1|16026.1|16021.1|14
1684377900000|2023-05-18 02:45:00|16028.1|16023.1|16029.1|16024.1|16029.6|16024.6|16027.6|16022.6|7
1684378200000|2023-05-18 02:50:00|16028.6|16023.6|16034.6|16029.6|16035.6|16030.6|16028.6|16023.6|10
1684378500000|2023-05-18 02:55:00|16034.1|16029.1|16032.6|16027.6|16035.1|16030.1|16032.1|16027.1|9
1684378800000|2023-05-18 03:00:00|16032.1|16027.1|16034.6|16029.6|16035.6|16030.6|16031.6|16026.6|12
1684379100000|2023-05-18 03:05:00|16034.1|16029.1|16034.1|16029.1|16035.6|16030.6|16033.1|16028.1|10
1684379400000|2023-05-18 03:10:00|16034.6|16029.6|16031.6|16026.6|16034.6|16029.6|16030.6|16025.6|7
1684379700000|2023-05-18 03:15:00|16032.1|16027.1|16035.1|16030.1|16035.1|16030.1|16031.1|16026.1|6
1684380000000|2023-05-18 03:20:00|16034.6|16029.6|16032.6|16027.6|16034.6|16029.6|16031.6|16026.6|10
1684380300000|2023-05-18 03:25:00|16032.1|16027.1|16031.6|16026.6|16032.6|16027.6|16031.6|16026.6|3
1684380600000|2023-05-18 03:30:00|16031.1|16026.1|16028.6|16023.6|16032.1|16027.1|16028.6|16023.6|8
1684380900000|2023-05-18 03:35:00|16029.1|16024.1|16027.1|16022.1|16030.1|16025.1|16027.1|16022.1|5
1684381200000|2023-05-18 03:40:00|16026.6|16021.6|16024.6|16019.6|16027.1|16022.1|16023.1|16018.1|21
1684381500000|2023-05-18 03:45:00|16024.1|16019.1|16024.6|16019.6|16025.1|16020.1|16023.6|16018.6|0
1684381800000|2023-05-18 03:50:00|16024.1|16019.1|16027.6|16022.6|16028.6|16023.6|16023.6|16018.6|10
1684382100000|2023-05-18 03:55:00|16028.1|16023.1|16027.6|16022.6|16028.1|16023.1|16025.6|16020.6|8
1684382400000|2023-05-18 04:00:00|16027.1|16022.1|16024.6|16019.6|16028.1|16023.1|16023.6|16018.6|7
1684382700000|2023-05-18 04:05:00|16024.1|16019.1|16027.6|16022.6|16028.6|16023.6|16023.6|16018.6|8
1684383000000|2023-05-18 04:10:00|16028.1|16023.1|16025.6|16020.6|16028.1|16023.1|16025.1|16020.1|1
1684383300000|2023-05-18 04:15:00|16025.1|16020.1|16026.6|16021.6|16027.6|16022.6|16025.1|16020.1|3
1684383600000|2023-05-18 04:20:00|16027.1|16022.1|16028.6|16023.6|16029.1|16024.1|16026.1|16021.1|13
1684383900000|2023-05-18 04:25:00|16029.1|16024.1|16029.6|16024.6|16029.6|16024.6|16028.1|16023.1|2
1684384200000|2023-05-18 04:30:00|16029.1|16024.1|16029.1|16024.1|16029.6|16024.6|16028.6|16023.6|0
1684384500000|2023-05-18 04:35:00|16029.6|16024.6|16027.6|16022.6|16029.6|16024.6|16027.6|16022.6|1
1684384800000|2023-05-18 04:40:00|16028.1|16023.1|16028.1|16023.1|16029.6|16024.6|16027.6|16022.6|6
1684385100000|2023-05-18 04:45:00|16028.6|16023.6|16026.6|16021.6|16029.6|16024.6|16026.6|16021.6|4
1684385400000|2023-05-18 04:50:00|16027.1|16022.1|16030.6|16025.6|16030.6|16025.6|16027.1|16022.1|12
1684385700000|2023-05-18 04:55:00|16030.1|16025.1|16030.1|16025.1|16030.6|16025.6|16028.6|16023.6|3
1684386000000|2023-05-18 05:00:00|16029.1|16024.1|16029.6|16024.6|16031.1|16026.1|16026.6|16021.6|33
1684386300000|2023-05-18 05:05:00|16030.1|16025.1|16031.6|16026.6|16032.1|16027.1|16029.1|16024.1|17
1684386600000|2023-05-18 05:10:00|16032.1|16027.1|16034.1|16029.1|16034.1|16029.1|16031.6|16026.6|13
1684386900000|2023-05-18 05:15:00|16033.6|16028.6|16035.6|16030.6|16036.6|16031.6|16032.1|16027.1|33
1684387200000|2023-05-18 05:20:00|16036.1|16031.1|16028.1|16023.1|16036.6|16031.6|16027.6|16022.6|23
1684387500000|2023-05-18 05:25:00|16027.6|16022.6|16029.1|16024.1|16030.1|16025.1|16026.1|16021.1|36
1684387800000|2023-05-18 05:30:00|16028.1|16023.1|16026.1|16021.1|16028.6|16023.6|16024.6|16019.6|57
1684388100000|2023-05-18 05:35:00|16026.6|16021.6|16017.1|16012.1|16026.6|16021.6|16015.1|16010.1|145
1684388400000|2023-05-18 05:40:00|16016.6|16011.6|16015.6|16010.6|16019.1|16014.1|16015.1|16010.1|27
1684388700000|2023-05-18 05:45:00|16015.1|16010.1|16012.6|16007.6|16017.6|16012.6|16012.1|16007.1|41
1684389000000|2023-05-18 05:50:00|16012.1|16007.1|16012.6|16007.6|16013.6|16008.6|16006.6|16001.6|52
1684389300000|2023-05-18 05:55:00|16012.1|16007.1|16005.1|16000.1|16012.1|16007.1|16004.1|15999.1|94
1684389600000|2023-05-18 06:00:00|16004|16001.2|16006|16003.2|16008.5|16005.7|16000|15997.2|306
1684389900000|2023-05-18 06:05:00|16006.5|16003.7|16006.5|16003.7|16007|16004.2|16001|15998.2|154
1684390200000|2023-05-18 06:10:00|16007|16004.2|16012|16009.2|16015.5|16012.7|16006|16003.2|67
1684390500000|2023-05-18 06:15:00|16012.5|16009.7|16007.5|16004.7|16012.5|16009.7|16007|16004.2|77
1684390800000|2023-05-18 06:20:00|16008|16005.2|16014|16011.2|16016.5|16013.7|16007|16004.2|94
1684391100000|2023-05-18 06:25:00|16013.5|16010.7|16020|16017.2|16020|16017.2|16010.5|16007.7|184
1684391400000|2023-05-18 06:30:00|16020.5|16017.7|16018|16015.2|16021.5|16018.7|16013.5|16010.7|65
1684391700000|2023-05-18 06:35:00|16017|16014.2|16019.5|16016.7|16020|16017.2|16016|16013.2|65
1684392000000|2023-05-18 06:40:00|16019|16016.2|16016|16013.2|16019.5|16016.7|16016|16013.2|65
1684392300000|2023-05-18 06:45:00|16016.5|16013.7|16015.5|16012.7|16016.5|16013.7|16013|16010.2|78
1684392600000|2023-05-18 06:50:00|16015|16012.2|16006|16003.2|16017.5|16014.7|16003|16000.2|253
1684392900000|2023-05-18 06:55:00|16005.5|16002.7|16015.5|16012.7|16017|16014.2|16005.5|16002.7|191
1684393200000|2023-05-18 07:00:00|16014.8|16013.4|16084.3|16082.9|16084.3|16082.9|16014.8|16013.4|3116
1684393500000|2023-05-18 07:05:00|16084.8|16083.4|16083.8|16082.4|16097.8|16096.4|16074.3|16072.9|1808
1684393800000|2023-05-18 07:10:00|16084.3|16082.9|16108.3|16106.9|16118.3|16116.9|16083.3|16081.9|1408
1684394100000|2023-05-18 07:15:00|16108.8|16107.4|16110.8|16109.4|16116.3|16114.9|16099.8|16098.4|1062
1684394400000|2023-05-18 07:20:00|16111.3|16109.9|16103.8|16102.4|16116.3|16114.9|16101.8|16100.4|691
1684394700000|2023-05-18 07:25:00|16104.3|16102.9|16110.3|16108.9|16116.3|16114.9|16098.3|16096.9|812
1684395000000|2023-05-18 07:30:00|16110.8|16109.4|16106.8|16105.4|16123.8|16122.4|16103.3|16101.9|882
1684395300000|2023-05-18 07:35:00|16107.3|16105.9|16124.3|16122.9|16125.3|16123.9|16106.8|16105.4|379
1684395600000|2023-05-18 07:40:00|16123.8|16122.4|16125.8|16124.4|16131.3|16129.9|16122.8|16121.4|694
1684395900000|2023-05-18 07:45:00|16126.3|16124.9|16146.4|16145|16149.9|16148.5|16125.8|16124.4|698
1684396200000|2023-05-18 07:50:00|16145.4|16144|16152.9|16151.5|16157.4|16156|16145.4|16144|818
1684396500000|2023-05-18 07:55:00|16153.4|16152|16156.4|16155|16157.4|16156|16145.9|16144.5|749
1684396800000|2023-05-18 08:00:00|16156.9|16155.5|16174.9|16173.5|16177.4|16176|16155.9|16154.5|945
1684397100000|2023-05-18 08:05:00|16174.4|16173|16220.9|16219.5|16223.9|16222.5|16173.4|16172|2411
1684397400000|2023-05-18 08:10:00|16220.4|16219|16213.9|16212.5|16229.4|16228|16204.4|16203|1451
1684397700000|2023-05-18 08:15:00|16213.4|16212|16189.4|16188|16214.9|16213.5|16188.9|16187.5|1230
1684398000000|2023-05-18 08:20:00|16188.9|16187.5|16190.4|16189|16204.4|16203|16187.4|16186|982
1684398300000|2023-05-18 08:25:00|16189.9|16188.5|16194.4|16193|16203.9|16202.5|16189.4|16188|632
1684398600000|2023-05-18 08:30:00|16193.9|16192.5|16193.9|16192.5|16202.9|16201.5|16193.4|16192|545
1684398900000|2023-05-18 08:35:00|16193.4|16192|16185.4|16184|16199.4|16198|16183.9|16182.5|685
1684399200000|2023-05-18 08:40:00|16184.9|16183.5|16182.9|16181.5|16188.4|16187|16179.4|16178|555
1684399500000|2023-05-18 08:45:00|16182.4|16181|16192.4|16191|16195.4|16194|16180.9|16179.5|477
1684399800000|2023-05-18 08:50:00|16191.4|16190|16182.9|16181.5|16195.9|16194.5|16180.4|16179|664
1684400100000|2023-05-18 08:55:00|16182.4|16181|16180.4|16179|16183.4|16182|16177.4|16176|472
1684400400000|2023-05-18 09:00:00|16179.9|16178.5|16179.4|16178|16180.9|16179.5|16163.9|16162.5|556
1684400700000|2023-05-18 09:05:00|16178.4|16177|16180.4|16179|16181.4|16180|16173.9|16172.5|235
1684401000000|2023-05-18 09:10:00|16179.9|16178.5|16179.4|16178|16181.9|16180.5|16177.9|16176.5|232
1684401300000|2023-05-18 09:15:00|16178.9|16177.5|16181.9|16180.5|16181.9|16180.5|16171.4|16170|317
1684401600000|2023-05-18 09:20:00|16181.4|16180|16182.9|16181.5|16187.4|16186|16180.4|16179|394
1684401900000|2023-05-18 09:25:00|16183.4|16182|16187.4|16186|16188.4|16187|16178.4|16177|234
1684402200000|2023-05-18 09:30:00|16187.9|16186.5|16185.4|16184|16191.4|16190|16180.9|16179.5|304
1684402500000|2023-05-18 09:35:00|16184.9|16183.5|16187.4|16186|16188.9|16187.5|16182.4|16181|180
1684402800000|2023-05-18 09:40:00|16186.9|16185.5|16198.4|16197|16200.4|16199|16186.4|16185|400
1684403100000|2023-05-18 09:45:00|16198.9|16197.5|16195.4|16194|16199.4|16198|16194.4|16193|170
1684403400000|2023-05-18 09:50:00|16195.9|16194.5|16199.9|16198.5|16200.4|16199|16193.9|16192.5|213
1684403700000|2023-05-18 09:55:00|16200.4|16199|16203.4|16202|16203.9|16202.5|16199.4|16198|177
1684404000000|2023-05-18 10:00:00|16203.9|16202.5|16210.4|16209|16211.4|16210|16202.4|16201|422
1684404300000|2023-05-18 10:05:00|16210.9|16209.5|16202.9|16201.5|16211.4|16210|16202.4|16201|249
1684404600000|2023-05-18 10:10:00|16203.4|16202|16207.9|16206.5|16208.4|16207|16203.4|16202|336
1684404900000|2023-05-18 10:15:00|16207.4|16206|16211.4|16210|16211.4|16210|16207.4|16206|187
1684405200000|2023-05-18 10:20:00|16210.9|16209.5|16208.4|16207|16213.4|16212|16207.9|16206.5|379
1684405500000|2023-05-18 10:25:00|16208.9|16207.5|16210.9|16209.5|16210.9|16209.5|16206.4|16205|246
1684405800000|2023-05-18 10:30:00|16210.4|16209|16216.4|16215|16216.4|16215|16209.4|16208|246
1684406100000|2023-05-18 10:35:00|16215.9|16214.5|16212.4|16211|16216.4|16215|16208.4|16207|300
1684406400000|2023-05-18 10:40:00|16211.9|16210.5|16214.9|16213.5|16215.4|16214|16209.4|16208|203
1684406700000|2023-05-18 10:45:00|16215.4|16214|16222.4|16221|16226.4|16225|16214.4|16213|432
1684407000000|2023-05-18 10:50:00|16221.9|16220.5|16218.4|16217|16224.4|16223|16217.4|16216|353
1684407300000|2023-05-18 10:55:00|16217.9|16216.5|16218.4|16217|16219.4|16218|16212.4|16211|305
1684407600000|2023-05-18 11:00:00|16218.9|16217.5|16226.4|16225|16228.4|16227|16216.9|16215.5|302
1684407900000|2023-05-18 11:05:00|16225.9|16224.5|16220.4|16219|16230.4|16229|16218.4|16217|346
1684408200000|2023-05-18 11:10:00|16220.9|16219.5|16224.4|16223|16224.4|16223|16219.4|16218|251
1684408500000|2023-05-18 11:15:00|16223.9|16222.5|16226.9|16225.5|16227.4|16226|16221.4|16220|203
1684408800000|2023-05-18 11:20:00|16226.4|16225|16217.9|16216.5|16227.9|16226.5|16217.4|16216|234
1684409100000|2023-05-18 11:25:00|16218.4|16217|16213.4|16212|16221.4|16220|16212.4|16211|302
1684409400000|2023-05-18 11:30:00|16212.9|16211.5|16216.4|16215|16217.4|16216|16212.4|16211|144
1684409700000|2023-05-18 11:35:00|16215.9|16214.5|16218.9|16217.5|16220.9|16219.5|16215.4|16214|175
1684410000000|2023-05-18 11:40:00|16219.3|16217.9|16216.3|16214.9|16219.8|16218.4|16213.3|16211.9|143
1684410300000|2023-05-18 11:45:00|16215.8|16214.4|16221.3|16219.9|16221.3|16219.9|16214.3|16212.9|163
1684410600000|2023-05-18 11:50:00|16220.8|16219.4|16213.8|16212.4|16220.8|16219.4|16213.8|16212.4|247
1684410900000|2023-05-18 11:55:00|16214.3|16212.9|16209.3|16207.9|16216.3|16214.9|16209.3|16207.9|281
1684411200000|2023-05-18 12:00:00|16209.8|16208.4|16203.3|16201.9|16211.8|16210.4|16202.8|16201.4|292
1684411500000|2023-05-18 12:05:00|16202.8|16201.4|16203.8|16202.4|16207.8|16206.4|16199.8|16198.4|266
1684411800000|2023-05-18 12:10:00|16204.3|16202.9|16208.8|16207.4|16209.3|16207.9|16203.8|16202.4|209
1684412100000|2023-05-18 12:15:00|16208.3|16206.9|16196.8|16195.4|16208.8|16207.4|16195.3|16193.9|289
1684412400000|2023-05-18 12:20:00|16195.3|16193.9|16192.8|16191.4|16196.8|16195.4|16188.8|16187.4|323
1684412700000|2023-05-18 12:25:00|16192.3|16190.9|16192.8|16191.4|16195.8|16194.4|16191.8|16190.4|138
1684413000000|2023-05-18 12:30:00|16192.3|16190.9|16192.3|16190.9|16198.8|16197.4|16190.8|16189.4|247
1684413300000|2023-05-18 12:35:00|16191.8|16190.4|16186.8|16185.4|16197.8|16196.4|16185.8|16184.4|268
1684413600000|2023-05-18 12:40:00|16185.8|16184.4|16194.8|16193.4|16195.8|16194.4|16184.8|16183.4|325
1684413900000|2023-05-18 12:45:00|16194.3|16192.9|16193.8|16192.4|16198.3|16196.9|16190.8|16189.4|241
1684414200000|2023-05-18 12:50:00|16193.3|16191.9|16187.8|16186.4|16193.3|16191.9|16180.8|16179.4|377
1684414500000|2023-05-18 12:55:00|16187.3|16185.9|16169.3|16167.9|16188.3|16186.9|16168.8|16167.4|438
1684414800000|2023-05-18 13:00:00|16168.8|16167.4|16163.8|16162.4|16171.8|16170.4|16161.8|16160.4|386
1684415100000|2023-05-18 13:05:00|16163.3|16161.9|16158.8|16157.4|16163.8|16162.4|16153.8|16152.4|397
1684415400000|2023-05-18 13:10:00|16158.3|16156.9|16150.3|16148.9|16161.3|16159.9|16146.8|16145.4|785
1684415700000|2023-05-18 13:15:00|16149.8|16148.4|16147.8|16146.4|16151.8|16150.4|16146.3|16144.9|426
1684416000000|2023-05-18 13:20:00|16148.3|16146.9|16137.3|16135.9|16148.3|16146.9|16135.8|16134.4|604
1684416300000|2023-05-18 13:25:00|16136.8|16135.4|16135.8|16134.4|16139.3|16137.9|16130.8|16129.4|612
1684416600000|2023-05-18 13:30:00|16136.3|16134.9|16129.8|16128.4|16138.8|16137.4|16126.8|16125.4|946
1684416900000|2023-05-18 13:35:00|16128.8|16127.4|16132.8|16131.4|16138.8|16137.4|16121.8|16120.4|1054
1684417200000|2023-05-18 13:40:00|16132.3|16130.9|16131.8|16130.4|16134.8|16133.4|16125.8|16124.4|808
1684417500000|2023-05-18 13:45:00|16132.8|16131.4|16120.3|16118.9|16136.3|16134.9|16119.8|16118.4|576
1684417800000|2023-05-18 13:50:00|16120.8|16119.4|16109.8|16108.4|16122.8|16121.4|16107.8|16106.4|724
1684418100000|2023-05-18 13:55:00|16109.3|16107.9|16115.3|16113.9|16115.8|16114.4|16103.8|16102.4|550
1684418400000|2023-05-18 14:00:00|16115.8|16114.4|16098.8|16097.4|16115.8|16114.4|16097.8|16096.4|699
1684418700000|2023-05-18 14:05:00|16099.8|16098.4|16115.8|16114.4|16116.8|16115.4|16093.8|16092.4|1039
1684419000000|2023-05-18 14:10:00|16116.3|16114.9|16121.3|16119.9|16128.3|16126.9|16114.3|16112.9|1006
1684419300000|2023-05-18 14:15:00|16120.8|16119.4|16117.8|16116.4|16126.3|16124.9|16111.8|16110.4|621
1684419600000|2023-05-18 14:20:00|16118.8|16117.4|16128.8|16127.4|16131.3|16129.9|16118.8|16117.4|767
1684419900000|2023-05-18 14:25:00|16127.8|16126.4|16127.8|16126.4|16128.8|16127.4|16118.8|16117.4|463
1684420200000|2023-05-18 14:30:00|16128.3|16126.9|16142.8|16141.4|16143.8|16142.4|16126.3|16124.9|554
1684420500000|2023-05-18 14:35:00|16143.3|16141.9|16139.8|16138.4|16143.8|16142.4|16136.8|16135.4|627
1684420800000|2023-05-18 14:40:00|16139.3|16137.9|16138.3|16136.9|16146.8|16145.4|16136.8|16135.4|559
1684421100000|2023-05-18 14:45:00|16137.8|16136.4|16140.8|16139.4|16141.8|16140.4|16133.8|16132.4|392
1684421400000|2023-05-18 14:50:00|16140.3|16138.9|16139.8|16138.4|16141.8|16140.4|16137.3|16135.9|285
1684421700000|2023-05-18 14:55:00|16140.8|16139.4|16148.8|16147.4|16148.8|16147.4|16138.8|16137.4|383
1684422000000|2023-05-18 15:00:00|16149.3|16147.9|16157.8|16156.4|16160.8|16159.4|16147.8|16146.4|874
1684422300000|2023-05-18 15:05:00|16158.8|16157.4|16161.8|16160.4|16163.8|16162.4|16154.8|16153.4|578
1684422600000|2023-05-18 15:10:00|16162.3|16160.9|16161.8|16160.4|16163.8|16162.4|16159.3|16157.9|469
1684422900000|2023-05-18 15:15:00|16162.3|16160.9|16173.8|16172.4|16179.3|16177.9|16161.8|16160.4|626
1684423200000|2023-05-18 15:20:00|16174.3|16172.9|16172.8|16171.4|16177.8|16176.4|16166.8|16165.4|674
1684423500000|2023-05-18 15:25:00|16172.3|16170.9|16170.8|16169.4|16174.8|16173.4|16166.8|16165.4|1145
1684423800000|2023-05-18 15:30:00|16171|16168.2|16160.5|16157.7|16171.5|16168.7|16158.5|16155.7|1484
1684424100000|2023-05-18 15:35:00|16159.5|16156.7|16165.5|16162.7|16169.5|16166.7|16158.5|16155.7|479
1684424400000|2023-05-18 15:40:00|16166|16163.2|16164.5|16161.7|16166|16163.2|16160|16157.2|282
1684424700000|2023-05-18 15:45:00|16165|16162.2|16169.5|16166.7|16172.5|16169.7|16164.5|16161.7|257
1684425000000|2023-05-18 15:50:00|16170|16167.2|16173.5|16170.7|16175|16172.2|16169|16166.2|152
1684425300000|2023-05-18 15:55:00|16174|16171.2|16163|16160.2|16177|16174.2|16159.5|16156.7|366
1684425600000|2023-05-18 16:00:00|16162.5|16159.7|16157.5|16154.7|16164.5|16161.7|16157|16154.2|166
1684425900000|2023-05-18 16:05:00|16157|16154.2|16152.5|16149.7|16159|16156.2|16146.5|16143.7|315
1684426200000|2023-05-18 16:10:00|16153|16150.2|16144.6|16141.8|16157.6|16154.8|16144.1|16141.3|298
1684426500000|2023-05-18 16:15:00|16144.1|16141.3|16148.1|16145.3|16152.6|16149.8|16139.6|16136.8|221
1684426800000|2023-05-18 16:20:00|16147.6|16144.8|16145.1|16142.3|16149.6|16146.8|16139.6|16136.8|223
1684427100000|2023-05-18 16:25:00|16144.6|16141.8|16143.6|16140.8|16146.1|16143.3|16138.1|16135.3|158
1684427400000|2023-05-18 16:30:00|16143.1|16140.3|16147.6|16144.8|16147.6|16144.8|16141.1|16138.3|156
1684427700000|2023-05-18 16:35:00|16146.6|16143.8|16146.1|16143.3|16152.6|16149.8|16144.6|16141.8|131
1684428000000|2023-05-18 16:40:00|16146.6|16143.8|16150.6|16147.8|16153.6|16150.8|16143.6|16140.8|138
1684428300000|2023-05-18 16:45:00|16151.1|16148.3|16150.6|16147.8|16151.6|16148.8|16146.6|16143.8|90
1684428600000|2023-05-18 16:50:00|16150.1|16147.3|16150.1|16147.3|16152.1|16149.3|16145.6|16142.8|44
1684428900000|2023-05-18 16:55:00|16149.6|16146.8|16145.6|16142.8|16150.6|16147.8|16141.6|16138.8|194
1684429200000|2023-05-18 17:00:00|16146.1|16143.3|16149.6|16146.8|16153.1|16150.3|16146.1|16143.3|98
1684429500000|2023-05-18 17:05:00|16149.1|16146.3|16151.6|16148.8|16153.1|16150.3|16147.1|16144.3|75
1684429800000|2023-05-18 17:10:00|16151.1|16148.3|16149.1|16146.3|16151.6|16148.8|16145.6|16142.8|95
1684430100000|2023-05-18 17:15:00|16148.6|16145.8|16156.6|16153.8|16157.6|16154.8|16148.1|16145.3|156
1684430400000|2023-05-18 17:20:00|16156.1|16153.3|16161.1|16158.3|16162.6|16159.8|16155.6|16152.8|176
1684430700000|2023-05-18 17:25:00|16161.6|16158.8|16147.6|16144.8|16164.6|16161.8|16146.6|16143.8|708
1684431000000|2023-05-18 17:30:00|16147.1|16144.3|16155.1|16152.3|16156.6|16153.8|16143.6|16140.8|149
1684431300000|2023-05-18 17:35:00|16154.6|16151.8|16147.6|16144.8|16157.1|16154.3|16147.6|16144.8|36
1684431600000|2023-05-18 17:40:00|16146.6|16143.8|16144.6|16141.8|16150.6|16147.8|16144.6|16141.8|88
1684431900000|2023-05-18 17:45:00|16144.1|16141.3|16147.6|16144.8|16149.6|16146.8|16138.6|16135.8|149
1684432200000|2023-05-18 17:50:00|16147.1|16144.3|16143.1|16140.3|16147.6|16144.8|16140.6|16137.8|90
1684432500000|2023-05-18 17:55:00|16142.6|16139.8|16140.1|16137.3|16143.6|16140.8|16136.6|16133.8|171
1684432800000|2023-05-18 18:00:00|16139.6|16136.8|16140.6|16137.8|16145.1|16142.3|16137.6|16134.8|128
1684433100000|2023-05-18 18:05:00|16140.1|16137.3|16144.6|16141.8|16148.1|16145.3|16140.1|16137.3|61
1684433400000|2023-05-18 18:10:00|16145.1|16142.3|16148.6|16145.8|16148.6|16145.8|16142.6|16139.8|81
1684433700000|2023-05-18 18:15:00|16148.1|16145.3|16154.1|16151.3|16154.6|16151.8|16147.6|16144.8|145
1684434000000|2023-05-18 18:20:00|16153.6|16150.8|16156.6|16153.8|16157.6|16154.8|16152.6|16149.8|100
1684434300000|2023-05-18 18:25:00|16157.1|16154.3|16156.6|16153.8|16161.1|16158.3|16155.6|16152.8|78
1684434600000|2023-05-18 18:30:00|16157.1|16154.3|16159.6|16156.8|16161.1|16158.3|16156.6|16153.8|54
1684434900000|2023-05-18 18:35:00|16160.1|16157.3|16161.6|16158.8|16162.6|16159.8|16158.6|16155.8|42
1684435200000|2023-05-18 18:40:00|16162.1|16159.3|16160.1|16157.3|16162.6|16159.8|16159.6|16156.8|87
1684435500000|2023-05-18 18:45:00|16159.6|16156.8|16164.6|16161.8|16165.6|16162.8|16159.6|16156.8|108
1684435800000|2023-05-18 18:50:00|16165.1|16162.3|16163.1|16160.3|16165.6|16162.8|16162.6|16159.8|69
1684436100000|2023-05-18 18:55:00|16162.6|16159.8|16164.6|16161.8|16166.6|16163.8|16162.6|16159.8|144
1684436400000|2023-05-18 19:00:00|16165.1|16162.3|16164.6|16161.8|16169.6|16166.8|16162.6|16159.8|153
1684436700000|2023-05-18 19:05:00|16164.1|16161.3|16170.6|16167.8|16171.6|16168.8|16161.6|16158.8|78
1684437000000|2023-05-18 19:10:00|16171.1|16168.3|16174.1|16171.3|16174.6|16171.8|16170.6|16167.8|80
1684437300000|2023-05-18 19:15:00|16174.6|16171.8|16183.6|16180.8|16184.6|16181.8|16173.6|16170.8|98
1684437600000|2023-05-18 19:20:00|16183.1|16180.3|16180.6|16177.8|16184.6|16181.8|16179.6|16176.8|170
1684437900000|2023-05-18 19:25:00|16180.1|16177.3|16186.6|16183.8|16186.6|16183.8|16178.6|16175.8|157
1684438200000|2023-05-18 19:30:00|16187.6|16184.8|16190.1|16187.3|16191.1|16188.3|16184.6|16181.8|171
1684438500000|2023-05-18 19:35:00|16190.6|16187.8|16190.6|16187.8|16192.1|16189.3|16187.6|16184.8|112
1684438800000|2023-05-18 19:40:00|16190.1|16187.3|16201.1|16198.3|16202.6|16199.8|16190.1|16187.3|222
1684439100000|2023-05-18 19:45:00|16200.6|16197.8|16200.1|16197.3|16206.1|16203.3|16197.6|16194.8|238
1684439400000|2023-05-18 19:50:00|16200.6|16197.8|16205.6|16202.8|16213.6|16210.8|16200.6|16197.8|451
1684439700000|2023-05-18 19:55:00|16205.1|16202.3|16206.1|16203.3|16209.6|16206.8|16202.6|16199.8|368
1684440000000|2023-05-18 20:00:00|16209.6|16202.6|16208.1|16201.1|16212.5|16205.5|16202.8|16195.8|12
1684440300000|2023-05-18 20:05:00|16208.6|16201.6|16204.4|16197.4|16209.8|16202.8|16204.4|16197.4|0
1684440600000|2023-05-18 20:10:00|16204.3|16197.3|16205.9|16198.9|16206|16199|16204.1|16197.1|0
1684440900000|2023-05-18 20:15:00|16206.9|16199.9|16212.4|16205.4|16212.4|16205.4|16205.9|16198.9|0
1684441200000|2023-05-18 20:20:00|16212.8|16205.8|16210.5|16203.5|16213.3|16206.3|16208.6|16201.6|0
1684441500000|2023-05-18 20:25:00|16210|16203|16203.7|16196.7|16210.5|16203.5|16203.6|16196.6|0
1684441800000|2023-05-18 20:30:00|16203.6|16196.6|16207.5|16200.5|16208.4|16201.4|16203.4|16196.4|0
1684442100000|2023-05-18 20:35:00|16207.1|16200.1|16212.9|16205.9|16213|16206|16207.1|16200.1|0
1684442400000|2023-05-18 20:40:00|16212.8|16205.8|16216.8|16209.8|16216.8|16209.8|16212.5|16205.5|0
1684442700000|2023-05-18 20:45:00|16216.3|16209.3|16218.4|16211.4|16220|16213|16213|16206|0
1684443000000|2023-05-18 20:50:00|16217.5|16210.5|16218|16211|16219.4|16212.4|16216.4|16209.4|0
1684443300000|2023-05-18 20:55:00|16218.5|16211.5|16217.6|16210.6|16219.5|16212.5|16216.1|16209.1|0
1684443600000|2023-05-18 21:00:00|16217.2|16210.2|16219.2|16212.2|16219.3|16212.3|16217.2|16210.2|0
1684443900000|2023-05-18 21:05:00|16219.3|16212.3|16219.3|16212.3|16220.3|16213.3|16219.3|16212.3|0
1684444200000|2023-05-18 21:10:00|16219.2|16212.2|16219.6|16212.6|16219.8|16212.8|16219.2|16212.2|0
1684444500000|2023-05-18 21:15:00|16220.4|16213.4|16218.8|16211.8|16220.4|16213.4|16218.8|16211.8|0
1684444800000|2023-05-18 21:20:00|16219|16212|16219.2|16212.2|16219.4|16212.4|16218.5|16211.5|0
1684445100000|2023-05-18 21:25:00|16219.1|16212.1|16218.7|16211.7|16219.1|16212.1|16218.7|16211.7|0
1684445400000|2023-05-18 21:30:00|16219|16212|16219.7|16212.7|16220.1|16213.1|16219|16212|0
1684445700000|2023-05-18 21:35:00|16220|16213|16220.4|16213.4|16220.6|16213.6|16220|16213|0
1684446000000|2023-05-18 21:40:00|16221|16214|16220.7|16213.7|16221.6|16214.6|16220.2|16213.2|0
1684446300000|2023-05-18 21:45:00|16220.4|16213.4|16220|16213|16221.1|16214.1|16218.2|16211.2|0
1684446600000|2023-05-18 21:50:00|16220.1|16213.1|16222|16215|16222|16215|16219.7|16212.7|0
1684446900000|2023-05-18 21:55:00|16222.1|16215.1|16220.6|16213.6|16222.4|16215.4|16219.6|16212.6|0
1684447200000|2023-05-18 22:00:00|16219.5|16212.5|16218.2|16211.2|16221.4|16214.4|16212.5|16205.5|0
1684447500000|2023-05-18 22:05:00|16217.3|16210.3|16250.2|16243.2|16262.2|16255.2|16217.3|16210.3|0
1684447800000|2023-05-18 22:10:00|16255|16248|16261.8|16254.8|16261.9|16254.9|16244.5|16237.5|0
1684448100000|2023-05-18 22:15:00|16260.8|16253.8|16255|16248|16260.8|16253.8|16251.1|16244.1|0
1684448400000|2023-05-18 22:20:00|16254.5|16247.5|16250.6|16243.6|16256|16249|16249.2|16242.2|0
1684448700000|2023-05-18 22:25:00|16251.2|16244.2|16244.4|16237.4|16253.1|16246.1|16243.9|16236.9|0
1684449000000|2023-05-18 22:30:00|16245.4|16238.4|16244.3|16237.3|16248.7|16241.7|16244.3|16237.3|0
1684449300000|2023-05-18 22:35:00|16245.3|16238.3|16245.7|16238.7|16245.7|16238.7|16238.1|16231.1|0
1684449600000|2023-05-18 22:40:00|16245.6|16238.6|16242.1|16235.1|16246.3|16239.3|16239.4|16232.4|0
1684449900000|2023-05-18 22:45:00|16241.6|16234.6|16240.7|16233.7|16242.6|16235.6|16238.7|16231.7|0
1684450200000|2023-05-18 22:50:00|16241.7|16234.7|16245.4|16238.4|16247.3|16240.3|16241.1|16234.1|0
1684450500000|2023-05-18 22:55:00|16245.9|16238.9|16246.5|16239.5|16248.4|16241.4|16245.3|16238.3|0
1684450800000|2023-05-18 23:00:00|16246|16239|16239.2|16232.2|16246.5|16239.5|16239.2|16232.2|0
1684451100000|2023-05-18 23:05:00|16238.2|16231.2|16236.7|16229.7|16238.2|16231.2|16232.7|16225.7|0
1684451400000|2023-05-18 23:10:00|16237.6|16230.6|16236.6|16229.6|16238.6|16231.6|16235.7|16228.7|0
1684451700000|2023-05-18 23:15:00|16236.1|16229.1|16236.7|16229.7|16239.7|16232.7|16235.8|16228.8|0
1684452000000|2023-05-18 23:20:00|16237.2|16230.2|16236.7|16229.7|16238.7|16231.7|16236.2|16229.2|0
1684452300000|2023-05-18 23:25:00|16237.7|16230.7|16237.5|16230.5|16238.6|16231.6|16236.5|16229.5|0
1684452600000|2023-05-18 23:30:00|16237|16230|16229.7|16222.7|16237|16230|16228.8|16221.8|0
1684452900000|2023-05-18 23:35:00|16228.8|16221.8|16229.7|16222.7|16232.6|16225.6|16228.8|16221.8|0
1684453200000|2023-05-18 23:40:00|16230.1|16223.1|16228.8|16221.8|16231.2|16224.2|16227.8|16220.8|0
1684453500000|2023-05-18 23:45:00|16228.3|16221.3|16230|16223|16231.9|16224.9|16227.8|16220.8|0
1684453800000|2023-05-18 23:50:00|16229.5|16222.5|16228.1|16221.1|16231|16224|16228.1|16221.1|0
1684454100000|2023-05-18 23:55:00|16227.6|16220.6|16227.1|16220.1|16230.1|16223.1|16226.2|16219.2|0
1684454400000|2023-05-19 00:00:00|16228.1|16221.1|16230.3|16223.3|16231.3|16224.3|16226.3|16219.3|0
1684454700000|2023-05-19 00:05:00|16230.8|16223.8|16222.7|16215.7|16231.3|16224.3|16221.7|16214.7|0
1684455000000|2023-05-19 00:10:00|16223.2|16216.2|16225.8|16218.8|16227.7|16220.7|16223.2|16216.2|0
1684455300000|2023-05-19 00:15:00|16226.7|16219.7|16222.2|16217.2|16230.2|16225.2|16210.2|16205.2|145
1684455600000|2023-05-19 00:20:00|16221.7|16216.7|16238.2|16233.2|16238.7|16233.7|16221.7|16216.7|50
1684455900000|2023-05-19 00:25:00|16236.7|16231.7|16230.2|16225.2|16240.7|16235.7|16229.7|16224.7|43
1684456200000|2023-05-19 00:30:00|16229.7|16224.7|16231.2|16226.2|16234.2|16229.2|16227.7|16222.7|27
1684456500000|2023-05-19 00:35:00|16230.7|16225.7|16228.7|16223.7|16233.7|16228.7|16228.7|16223.7|17
1684456800000|2023-05-19 00:40:00|16229.2|16224.2|16232.2|16227.2|16233.7|16228.7|16227.7|16222.7|23
1684457100000|2023-05-19 00:45:00|16232.7|16227.7|16230.2|16225.2|16232.7|16227.7|16227.7|16222.7|25
1684457400000|2023-05-19 00:50:00|16229.7|16224.7|16231.7|16226.7|16234.2|16229.2|16228.7|16223.7|17
1684457700000|2023-05-19 00:55:00|16232.2|16227.2|16230.2|16225.2|16233.2|16228.2|16228.2|16223.2|10
1684458000000|2023-05-19 01:00:00|16230.7|16225.7|16232.2|16227.2|16232.7|16227.7|16228.2|16223.2|15
1684458300000|2023-05-19 01:05:00|16232.7|16227.7|16232.2|16227.2|16237.2|16232.2|16231.7|16226.7|8
1684458600000|2023-05-19 01:10:00|16232.7|16227.7|16236.7|16231.7|16236.7|16231.7|16232.2|16227.2|32
1684458900000|2023-05-19 01:15:00|16236.2|16231.2|16232.2|16227.2|16238.7|16233.7|16231.2|16226.2|25
1684459200000|2023-05-19 01:20:00|16231.7|16226.7|16225.2|16220.2|16232.2|16227.2|16223.2|16218.2|30
1684459500000|2023-05-19 01:25:00|16225.7|16220.7|16228.2|16223.2|16228.7|16223.7|16224.7|16219.7|17
1684459800000|2023-05-19 01:30:00|16228.7|16223.7|16224.2|16219.2|16229.2|16224.2|16220.7|16215.7|30
1684460100000|2023-05-19 01:35:00|16223.7|16218.7|16224.2|16219.2|16224.2|16219.2|16219.7|16214.7|28
1684460400000|2023-05-19 01:40:00|16223.7|16218.7|16230.2|16225.2|16231.2|16226.2|16221.7|16216.7|15
1684460700000|2023-05-19 01:45:00|16230.7|16225.7|16228.2|16223.2|16233.2|16228.2|16227.2|16222.2|6
1684461000000|2023-05-19 01:50:00|16227.7|16222.7|16228.2|16223.2|16230.2|16225.2|16224.2|16219.2|4
1684461300000|2023-05-19 01:55:00|16227.7|16222.7|16229.7|16224.7|16230.7|16225.7|16224.2|16219.2|43
1684461600000|2023-05-19 02:00:00|16229.2|16224.2|16229.2|16224.2|16231.2|16226.2|16225.7|16220.7|16
1684461900000|2023-05-19 02:05:00|16229.7|16224.7|16235.7|16230.7|16237.2|16232.2|16229.2|16224.2|9
1684462200000|2023-05-19 02:10:00|16236.2|16231.2|16237.7|16232.7|16237.7|16232.7|16235.7|16230.7|5
1684462500000|2023-05-19 02:15:00|16237.2|16232.2|16253.7|16248.7|16256.7|16251.7|16236.2|16231.2|143
1684462800000|2023-05-19 02:20:00|16253.2|16248.2|16253.7|16248.7|16255.7|16250.7|16252.7|16247.7|59
1684463100000|2023-05-19 02:25:00|16254.2|16249.2|16252.2|16247.2|16255.2|16250.2|16248.2|16243.2|19
1684463400000|2023-05-19 02:30:00|16252.7|16247.7|16249.2|16244.2|16257.2|16252.2|16249.2|16244.2|24
1684463700000|2023-05-19 02:35:00|16248.7|16243.7|16249.2|16244.2|16249.2|16244.2|16246.2|16241.2|12
1684464000000|2023-05-19 02:40:00|16249.7|16244.7|16257.2|16252.2|16257.2|16252.2|16249.2|16244.2|22
1684464300000|2023-05-19 02:45:00|16257.7|16252.7|16249.2|16244.2|16257.7|16252.7|16249.2|16244.2|10
1684464600000|2023-05-19 02:50:00|16249.7|16244.7|16256.2|16251.2|16257.2|16252.2|16249.2|16244.2|17
1684464900000|2023-05-19 02:55:00|16256.7|16251.7|16258.2|16253.2|16258.7|16253.7|16255.2|16250.2|12
1684465200000|2023-05-19 03:00:00|16257.7|16252.7|16257.2|16252.2|16257.7|16252.7|16254.2|16249.2|11
1684465500000|2023-05-19 03:05:00|16257.7|16252.7|16259.2|16254.2|16259.2|16254.2|16255.7|16250.7|9
1684465800000|2023-05-19 03:10:00|16259.7|16254.7|16260.7|16255.7|16262.2|16257.2|16258.2|16253.2|49
1684466100000|2023-05-19 03:15:00|16259.7|16254.7|16264.2|16259.2|16265.7|16260.7|16259.2|16254.2|43
1684466400000|2023-05-19 03:20:00|16264.7|16259.7|16267.7|16262.7|16267.7|16262.7|16263.2|16258.2|16
1684466700000|2023-05-19 03:25:00|16268.2|16263.2|16267.2|16262.2|16268.7|16263.7|16262.7|16257.7|29
1684467000000|2023-05-19 03:30:00|16266.7|16261.7|16260.7|16255.7|16267.7|16262.7|16260.7|16255.7|5
1684467300000|2023-05-19 03:35:00|16259.7|16254.7|16251.7|16246.7|16259.7|16254.7|16249.7|16244.7|34
1684467600000|2023-05-19 03:40:00|16251.2|16246.2|16247.7|16242.7|16251.7|16246.7|16246.7|16241.7|41
1684467900000|2023-05-19 03:45:00|16248.7|16243.7|16249.2|16244.2|16249.7|16244.7|16246.7|16241.7|29
1684468200000|2023-05-19 03:50:00|16248.7|16243.7|16246.2|16241.2|16248.7|16243.7|16243.7|16238.7|26
1684468500000|2023-05-19 03:55:00|16245.7|16240.7|16240.2|16235.2|16245.7|16240.7|16240.2|16235.2|20
1684468800000|2023-05-19 04:00:00|16240.7|16235.7|16239.7|16234.7|16242.7|16237.7|16239.2|16234.2|13
1684469100000|2023-05-19 04:05:00|16239.2|16234.2|16235.2|16230.2|16239.7|16234.7|16234.7|16229.7|30
1684469400000|2023-05-19 04:10:00|16235.7|16230.7|16235.7|16230.7|16236.2|16231.2|16231.7|16226.7|20
1684469700000|2023-05-19 04:15:00|16235.2|16230.2|16237.2|16232.2|16238.2|16233.2|16232.7|16227.7|60
1684470000000|2023-05-19 04:20:00|16237.7|16232.7|16238.7|16233.7|16239.7|16234.7|16236.7|16231.7|14
1684470300000|2023-05-19 04:25:00|16238.2|16233.2|16238.2|16233.2|16239.7|16234.7|16238.2|16233.2|7
1684470600000|2023-05-19 04:30:00|16238.7|16233.7|16238.2|16233.2|16239.2|16234.2|16237.7|16232.7|3
1684470900000|2023-05-19 04:35:00|16238.7|16233.7|16238.2|16233.2|16239.2|16234.2|16237.2|16232.2|1
1684471200000|2023-05-19 04:40:00|16238.7|16233.7|16237.2|16232.2|16241.7|16236.7|16236.7|16231.7|30
1684471500000|2023-05-19 04:45:00|16236.7|16231.7|16236.2|16231.2|16238.2|16233.2|16236.2|16231.2|14
1684471800000|2023-05-19 04:50:00|16235.7|16230.7|16234.2|16229.2|16235.7|16230.7|16233.7|16228.7|10
1684472100000|2023-05-19 04:55:00|16233.7|16228.7|16233.2|16228.2|16234.2|16229.2|16232.2|16227.2|2
1684472400000|2023-05-19 05:00:00|16233.7|16228.7|16231.7|16226.7|16236.7|16231.7|16230.2|16225.2|37
1684472700000|2023-05-19 05:05:00|16232.2|16227.2|16229.2|16224.2|16233.2|16228.2|16229.2|16224.2|21
1684473000000|2023-05-19 05:10:00|16229.7|16224.7|16234.2|16229.2|16235.2|16230.2|16229.7|16224.7|12
1684473300000|2023-05-19 05:15:00|16234.7|16229.7|16231.2|16226.2|16234.7|16229.7|16231.2|16226.2|23
1684473600000|2023-05-19 05:20:00|16230.7|16225.7|16234.7|16229.7|16235.7|16230.7|16230.7|16225.7|12
1684473900000|2023-05-19 05:25:00|16234.2|16229.2|16235.7|16230.7|16235.7|16230.7|16232.2|16227.2|7
1684474200000|2023-05-19 05:30:00|16236.2|16231.2|16232.2|16227.2|16236.2|16231.2|16229.7|16224.7|16
1684474500000|2023-05-19 05:35:00|16232.7|16227.7|16230.7|16225.7|16234.7|16229.7|16230.2|16225.2|16
1684474800000|2023-05-19 05:40:00|16230.2|16225.2|16231.2|16226.2|16232.7|16227.7|16228.7|16223.7|18
1684475100000|2023-05-19 05:45:00|16230.7|16225.7|16230.7|16225.7|16235.2|16230.2|16230.2|16225.2|12
1684475400000|2023-05-19 05:50:00|16230.2|16225.2|16230.7|16225.7|16233.7|16228.7|16225.7|16220.7|50
1684475700000|2023-05-19 05:55:00|16230.2|16225.2|16225.7|16220.7|16232.2|16227.2|16225.7|16220.7|62
1684476000000|2023-05-19 06:00:00|16224.6|16221.8|16223.1|16220.3|16225.6|16222.8|16205.6|16202.8|440
1684476300000|2023-05-19 06:05:00|16222.6|16219.8|16222.6|16219.8|16225.6|16222.8|16216.1|16213.3|203
1684476600000|2023-05-19 06:10:00|16223.1|16220.3|16226.1|16223.3|16227.1|16224.3|16218.6|16215.8|104
1684476900000|2023-05-19 06:15:00|16225.6|16222.8|16223.1|16220.3|16227.1|16224.3|16223.1|16220.3|74
1684477200000|2023-05-19 06:20:00|16223.6|16220.8|16228.6|16225.8|16230.6|16227.8|16222.6|16219.8|188
1684477500000|2023-05-19 06:25:00|16229.1|16226.3|16233.1|16230.3|16233.6|16230.8|16228.6|16225.8|93
1684477800000|2023-05-19 06:30:00|16232.6|16229.8|16228.6|16225.8|16232.6|16229.8|16226.6|16223.8|87
1684478100000|2023-05-19 06:35:00|16229.1|16226.3|16227.6|16224.8|16229.6|16226.8|16223.1|16220.3|140
1684478400000|2023-05-19 06:40:00|16226.6|16223.8|16223.1|16220.3|16227.6|16224.8|16222.1|16219.3|62
1684478700000|2023-05-19 06:45:00|16222.6|16219.8|16225.1|16222.3|16225.6|16222.8|16221.6|16218.8|83
1684479000000|2023-05-19 06:50:00|16224.6|16221.8|16227.6|16224.8|16229.6|16226.8|16224.1|16221.3|195
1684479300000|2023-05-19 06:55:00|16227.1|16224.3|16211.6|16208.8|16227.6|16224.8|16210.1|16207.3|326
1684479600000|2023-05-19 07:00:00|16210.9|16209.5|16217.4|16216|16236.9|16235.5|16205.9|16204.5|2000
1684479900000|2023-05-19 07:05:00|16217.9|16216.5|16218.4|16217|16226.9|16225.5|16206.4|16205|630
1684480200000|2023-05-19 07:10:00|16218.9|16217.5|16212.9|16211.5|16223.4|16222|16208.9|16207.5|564
1684480500000|2023-05-19 07:15:00|16213.4|16212|16222.9|16221.5|16224.4|16223|16210.4|16209|347
1684480800000|2023-05-19 07:20:00|16222.4|16221|16218.9|16217.5|16224.9|16223.5|16218.9|16217.5|294
1684481100000|2023-05-19 07:25:00|16218.4|16217|16210.9|16209.5|16219.4|16218|16205.4|16204|560
1684481400000|2023-05-19 07:30:00|16211.4|16210|16222.4|16221|16222.9|16221.5|16210.9|16209.5|563
1684481700000|2023-05-19 07:35:00|16222.9|16221.5|16208.9|16207.5|16224.9|16223.5|16202.9|16201.5|598
1684482000000|2023-05-19 07:40:00|16208|16206.6|16221|16219.6|16221|16219.6|16206|16204.6|336
1684482300000|2023-05-19 07:45:00|16220.5|16219.1|16227|16225.6|16228.5|16227.1|16216|16214.6|328
1684482600000|2023-05-19 07:50:00|16227.5|16226.1|16239.5|16238.1|16242|16240.6|16222|16220.6|793
1684482900000|2023-05-19 07:55:00|16240|16238.6|16240|16238.6|16241.5|16240.1|16232|16230.6|381
1684483200000|2023-05-19 08:00:00|16240.5|16239.1|16236|16234.6|16243|16241.6|16230|16228.6|537
1684483500000|2023-05-19 08:05:00|16235.5|16234.1|16240.5|16239.1|16241|16239.6|16234|16232.6|418
1684483800000|2023-05-19 08:10:00|16240|16238.6|16245|16243.6|16246|16244.6|16234|16232.6|363
1684484100000|2023-05-19 08:15:00|16244.5|16243.1|16237.5|16236.1|16246.5|16245.1|16233|16231.6|406
1684484400000|2023-05-19 08:20:00|16237|16235.6|16230|16228.6|16239|16237.6|16228|16226.6|411
1684484700000|2023-05-19 08:25:00|16229.5|16228.1|16240|16238.6|16242|16240.6|16228|16226.6|263
1684485000000|2023-05-19 08:30:00|16240.5|16239.1|16251|16249.6|16252.5|16251.1|16240|16238.6|674
1684485300000|2023-05-19 08:35:00|16250.5|16249.1|16262.5|16261.1|16264.5|16263.1|16250.5|16249.1|585
1684485600000|2023-05-19 08:40:00|16263|16261.6|16253.5|16252.1|16264|16262.6|16252|16250.6|601
1684485900000|2023-05-19 08:45:00|16254|16252.6|16262.5|16261.1|16262.5|16261.1|16250|16248.6|263
1684486200000|2023-05-19 08:50:00|16263|16261.6|16276.5|16275.1|16277|16275.6|16261|16259.6|747
1684486500000|2023-05-19 08:55:00|16276|16274.6|16273|16271.6|16281|16279.6|16270.5|16269.1|725
1684486800000|2023-05-19 09:00:00|16273.5|16272.1|16278|16276.6|16279.5|16278.1|16271|16269.6|686
1684487100000|2023-05-19 09:05:00|16278.5|16277.1|16278|16276.6|16280|16278.6|16273|16271.6|469
1684487400000|2023-05-19 09:10:00|16278.5|16277.1|16282|16280.6|16283|16281.6|16277|16275.6|274
1684487700000|2023-05-19 09:15:00|16281.5|16280.1|16276|16274.6|16288.5|16287.1|16274|16272.6|751
1684488000000|2023-05-19 09:20:00|16276.5|16275.1|16264|16262.6|16276.5|16275.1|16260.5|16259.1|808
1684488300000|2023-05-19 09:25:00|16263.5|16262.1|16260|16258.6|16263.5|16262.1|16259|16257.6|435
1684488600000|2023-05-19 09:30:00|16259|16257.6|16255|16253.6|16259.5|16258.1|16252|16250.6|465
1684488900000|2023-05-19 09:35:00|16255.5|16254.1|16252.5|16251.1|16255.5|16254.1|16246|16244.6|497
1684489200000|2023-05-19 09:40:00|16252|16250.6|16254|16252.6|16256.5|16255.1|16247|16245.6|471
1684489500000|2023-05-19 09:45:00|16253.5|16252.1|16259|16257.6|16259.5|16258.1|16251|16249.6|351
1684489800000|2023-05-19 09:50:00|16258.5|16257.1|16264|16262.6|16265|16263.6|16256|16254.6|661
1684490100000|2023-05-19 09:55:00|16263.5|16262.1|16256.5|16255.1|16268|16266.6|16255|16253.6|572
1684490400000|2023-05-19 10:00:00|16250.5|16249.1|16267|16265.6|16268.5|16267.1|16248.5|16247.1|682
1684490700000|2023-05-19 10:05:00|16266.5|16265.1|16257.5|16256.1|16267.5|16266.1|16257|16255.6|293
1684491000000|2023-05-19 10:10:00|16258|16256.6|16263.5|16262.1|16267|16265.6|16257.5|16256.1|182
1684491300000|2023-05-19 10:15:00|16264|16262.6|16254|16252.6|16264.5|16263.1|16251|16249.6|574
1684491600000|2023-05-19 10:20:00|16256|16254.6|16260|16258.6|16268|16266.6|16255.5|16254.1|322
1684491900000|2023-05-19 10:25:00|16260.5|16259.1|16261|16259.6|16263.5|16262.1|16257|16255.6|551
1684492200000|2023-05-19 10:30:00|16262|16260.6|16257.5|16256.1|16263|16261.6|16257.5|16256.1|142
1684492500000|2023-05-19 10:35:00|16258|16256.6|16260|16258.6|16260|16258.6|16251.5|16250.1|262
1684492800000|2023-05-19 10:40:00|16259.5|16258.1|16259.5|16258.1|16261|16259.6|16253|16251.6|192
1684493100000|2023-05-19 10:45:00|16260|16258.6|16256.5|16255.1|16260.5|16259.1|16252|16250.6|219
1684493400000|2023-05-19 10:50:00|16256|16254.6|16253.5|16252.1|16256|16254.6|16250|16248.6|154
1684493700000|2023-05-19 10:55:00|16254|16252.6|16258|16256.6|16260|16258.6|16253|16251.6|465
1684494000000|2023-05-19 11:00:00|16256|16254.6|16277|16275.6|16279|16277.6|16256|16254.6|1861
1684494300000|2023-05-19 11:05:00|16277.5|16276.1|16274.5|16273.1|16280|16278.6|16270.5|16269.1|604
1684494600000|2023-05-19 11:10:00|16275|16273.6|16275|16273.6|16276|16274.6|16270|16268.6|195
1684494900000|2023-05-19 11:15:00|16274.5|16273.1|16276.5|16275.1|16276.5|16275.1|16272|16270.6|187
1684495200000|2023-05-19 11:20:00|16277|16275.6|16287|16285.6|16290|16288.6|16277|16275.6|493
1684495500000|2023-05-19 11:25:00|16287.5|16286.1|16277.5|16276.1|16287.5|16286.1|16277|16275.6|243
1684495800000|2023-05-19 11:30:00|16278|16276.6|16278.5|16277.1|16281|16279.6|16276|16274.6|220
1684496100000|2023-05-19 11:35:00|16279|16277.6|16282|16280.6|16285|16283.6|16278|16276.6|181
1684496400000|2023-05-19 11:40:00|16281.7|16280.3|16279.2|16277.8|16282.7|16281.3|16276.7|16275.3|192
1684496700000|2023-05-19 11:45:00|16278.7|16277.3|16270.7|16269.3|16278.7|16277.3|16270.7|16269.3|243
1684497000000|2023-05-19 11:50:00|16271.2|16269.8|16274.7|16273.3|16278.7|16277.3|16271.2|16269.8|147
1684497300000|2023-05-19 11:55:00|16275.2|16273.8|16281.7|16280.3|16282.2|16280.8|16274.2|16272.8|240
1684497600000|2023-05-19 12:00:00|16282.2|16280.8|16283.2|16281.8|16289.7|16288.3|16278.2|16276.8|403
1684497900000|2023-05-19 12:05:00|16282.7|16281.3|16284.7|16283.3|16286.7|16285.3|16282.7|16281.3|208
1684498200000|2023-05-19 12:10:00|16284.2|16282.8|16285.7|16284.3|16289.2|16287.8|16283.7|16282.3|224
1684498500000|2023-05-19 12:15:00|16286.2|16284.8|16290.7|16289.3|16291.2|16289.8|16283.7|16282.3|575
1684498800000|2023-05-19 12:20:00|16290.2|16288.8|16278.7|16277.3|16295.7|16294.3|16278.2|16276.8|628
1684499100000|2023-05-19 12:25:00|16277.7|16276.3|16287.7|16286.3|16289.7|16288.3|16277.7|16276.3|254
1684499400000|2023-05-19 12:30:00|16286.7|16285.3|16287.2|16285.8|16291.2|16289.8|16285.7|16284.3|300
1684499700000|2023-05-19 12:35:00|16286.7|16285.3|16280.7|16279.3|16288.2|16286.8|16278.7|16277.3|248
1684500000000|2023-05-19 12:40:00|16280.2|16278.8|16289.7|16288.3|16291.7|16290.3|16278.7|16277.3|247
1684500300000|2023-05-19 12:45:00|16289.2|16287.8|16282.7|16281.3|16289.7|16288.3|16280.7|16279.3|193
1684500600000|2023-05-19 12:50:00|16283.2|16281.8|16279.7|16278.3|16284.7|16283.3|16276.7|16275.3|257
1684500900000|2023-05-19 12:55:00|16279.2|16277.8|16278.2|16276.8|16284.7|16283.3|16276.7|16275.3|466
1684501200000|2023-05-19 13:00:00|16278.7|16277.3|16277.7|16276.3|16279.7|16278.3|16275.7|16274.3|196
1684501500000|2023-05-19 13:05:00|16278.2|16276.8|16275.7|16274.3|16279.2|16277.8|16273.7|16272.3|385
1684501800000|2023-05-19 13:10:00|16276.2|16274.8|16277.2|16275.8|16279.7|16278.3|16271.7|16270.3|376
1684502100000|2023-05-19 13:15:00|16276.7|16275.3|16287.7|16286.3|16289.2|16287.8|16274.2|16272.8|573
1684502400000|2023-05-19 13:20:00|16287.2|16285.8|16286.7|16285.3|16290.7|16289.3|16286.2|16284.8|350
1684502700000|2023-05-19 13:25:00|16287.2|16285.8|16281.7|16280.3|16289.7|16288.3|16277.7|16276.3|520
1684503000000|2023-05-19 13:30:00|16282.2|16280.8|16287.7|16286.3|16289.7|16288.3|16274.7|16273.3|771
1684503300000|2023-05-19 13:35:00|16288.7|16287.3|16295.7|16294.3|16297.7|16296.3|16284.7|16283.3|734
1684503600000|2023-05-19 13:40:00|16295.2|16293.8|16300.7|16299.3|16306.7|16305.3|16293.2|16291.8|1144
1684503900000|2023-05-19 13:45:00|16301.2|16299.8|16305.7|16304.3|16307.2|16305.8|16299.2|16297.8|694
1684504200000|2023-05-19 13:50:00|16306.2|16304.8|16322.7|16321.3|16329.7|16328.3|16305.7|16304.3|1254
1684504500000|2023-05-19 13:55:00|16323.7|16322.3|16332.7|16331.3|16334.2|16332.8|16317.7|16316.3|1177
1684504800000|2023-05-19 14:00:00|16332.2|16330.8|16320.7|16319.3|16333.7|16332.3|16312.7|16311.3|907
1684505100000|2023-05-19 14:05:00|16319.7|16318.3|16332.7|16331.3|16333.2|16331.8|16318.7|16317.3|652
1684505400000|2023-05-19 14:10:00|16331.8|16330.4|16331.3|16329.9|16334.3|16332.9|16323.3|16321.9|527
1684505700000|2023-05-19 14:15:00|16330.8|16329.4|16323.8|16322.4|16332.8|16331.4|16322.8|16321.4|711
1684506000000|2023-05-19 14:20:00|16324.8|16323.4|16325.8|16324.4|16326.3|16324.9|16319.3|16317.9|349
1684506300000|2023-05-19 14:25:00|16325.3|16323.9|16323.3|16321.9|16328.3|16326.9|16320.8|16319.4|306
1684506600000|2023-05-19 14:30:00|16322.8|16321.4|16323.8|16322.4|16326.8|16325.4|16319.8|16318.4|445
1684506900000|2023-05-19 14:35:00|16323.3|16321.9|16314.3|16312.9|16323.3|16321.9|16309.8|16308.4|460
1684507200000|2023-05-19 14:40:00|16313.8|16312.4|16318.3|16316.9|16318.8|16317.4|16313.8|16312.4|353
1684507500000|2023-05-19 14:45:00|16318.8|16317.4|16320.8|16319.4|16321.8|16320.4|16314.8|16313.4|343
1684507800000|2023-05-19 14:50:00|16323.8|16322.4|16322.3|16320.9|16326.8|16325.4|16320.3|16318.9|550
1684508100000|2023-05-19 14:55:00|16322.8|16321.4|16324.8|16323.4|16326.3|16324.9|16320.8|16319.4|338
1684508400000|2023-05-19 15:00:00|16324.3|16322.9|16332.8|16331.4|16332.8|16331.4|16324.3|16322.9|421
1684508700000|2023-05-19 15:05:00|16332.3|16330.9|16313.8|16312.4|16332.3|16330.9|16312.8|16311.4|801
1684509000000|2023-05-19 15:10:00|16313.3|16311.9|16305.8|16304.4|16318.3|16316.9|16303.8|16302.4|927
1684509300000|2023-05-19 15:15:00|16306.3|16304.9|16304.8|16303.4|16311.3|16309.9|16295.3|16293.9|1078
1684509600000|2023-05-19 15:20:00|16305.3|16303.9|16300.8|16299.4|16313.8|16312.4|16299.3|16297.9|704
1684509900000|2023-05-19 15:25:00|16301.3|16299.9|16292.3|16290.9|16307.8|16306.4|16290.3|16288.9|1138
1684510200000|2023-05-19 15:30:00|16292.8|16291.4|16277|16274.2|16293.5|16291.4|16273|16270.2|1518
1684510500000|2023-05-19 15:35:00|16277.5|16274.7|16268|16265.2|16282.5|16279.7|16265|16262.2|887
1684510800000|2023-05-19 15:40:00|16267.5|16264.7|16267|16264.2|16272.5|16269.7|16261.5|16258.7|681
1684511100000|2023-05-19 15:45:00|16267.5|16264.7|16287.5|16284.7|16290.5|16287.7|16266.5|16263.7|743
1684511400000|2023-05-19 15:50:00|16288|16285.2|16283.5|16280.7|16288|16285.2|16279|16276.2|195
1684511700000|2023-05-19 15:55:00|16283|16280.2|16280.5|16277.7|16291.5|16288.7|16276|16273.2|613
1684512000000|2023-05-19 16:00:00|16281|16278.2|16279|16276.2|16287|16284.2|16270.5|16267.7|239
1684512300000|2023-05-19 16:05:00|16278.5|16275.7|16274|16271.2|16280|16277.2|16269|16266.2|166
1684512600000|2023-05-19 16:10:00|16274.5|16271.7|16271.5|16268.7|16276.5|16273.7|16270|16267.2|110
1684512900000|2023-05-19 16:15:00|16271|16268.2|16279|16276.2|16280.5|16277.7|16267|16264.2|268
1684513200000|2023-05-19 16:20:00|16278.5|16275.7|16278.5|16275.7|16284|16281.2|16277.5|16274.7|101
1684513500000|2023-05-19 16:25:00|16278|16275.2|16272.5|16269.7|16278.5|16275.7|16271.5|16268.7|69
1684513800000|2023-05-19 16:30:00|16271.5|16268.7|16261.5|16258.7|16272|16269.2|16260.5|16257.7|318
1684514100000|2023-05-19 16:35:00|16261|16258.2|16276.5|16273.7|16277|16274.2|16259.5|16256.7|334
1684514400000|2023-05-19 16:40:00|16277|16274.2|16279.5|16276.7|16280.5|16277.7|16275|16272.2|103
1684514700000|2023-05-19 16:45:00|16278.5|16275.7|16280.5|16277.7|16282|16279.2|16277.5|16274.7|211
1684515000000|2023-05-19 16:50:00|16280|16277.2|16287|16284.2|16288.5|16285.7|16279.5|16276.7|124
1684515300000|2023-05-19 16:55:00|16286.5|16283.7|16282.5|16279.7|16287|16284.2|16280.5|16277.7|111
1684515600000|2023-05-19 17:00:00|16283|16280.2|16287.5|16284.7|16290.5|16287.7|16282.5|16279.7|177
1684515900000|2023-05-19 17:05:00|16287|16284.2|16287|16284.2|16291.5|16288.7|16285.5|16282.7|72
1684516200000|2023-05-19 17:10:00|16286.5|16283.7|16288.5|16285.7|16288.5|16285.7|16282.5|16279.7|35
1684516500000|2023-05-19 17:15:00|16288|16285.2|16288.5|16285.7|16292.5|16289.7|16287.5|16284.7|98
1684516800000|2023-05-19 17:20:00|16288|16285.2|16288.5|16285.7|16289.5|16286.7|16284.5|16281.7|56
1684517100000|2023-05-19 17:25:00|16288|16285.2|16286.5|16283.7|16288.5|16285.7|16282.5|16279.7|69
1684517400000|2023-05-19 17:30:00|16286|16283.2|16287.5|16284.7|16288.5|16285.7|16284.5|16281.7|47
1684517700000|2023-05-19 17:35:00|16287|16284.2|16285.5|16282.7|16287|16284.2|16281.5|16278.7|99
1684518000000|2023-05-19 17:40:00|16285|16282.2|16282.5|16279.7|16287.5|16284.7|16281|16278.2|47
1684518300000|2023-05-19 17:45:00|16282|16279.2|16284|16281.2|16289.5|16286.7|16280.5|16277.7|124
1684518600000|2023-05-19 17:50:00|16283.5|16280.7|16286.5|16283.7|16286.5|16283.7|16282.5|16279.7|49
1684518900000|2023-05-19 17:55:00|16286|16283.2|16282.5|16279.7|16286.5|16283.7|16281.5|16278.7|61
1684519200000|2023-05-19 18:00:00|16282|16279.2|16279.5|16276.7|16283.5|16280.7|16277.5|16274.7|86
1684519500000|2023-05-19 18:05:00|16279|16276.2|16280.5|16277.7|16285.5|16282.7|16278.5|16275.7|74
1684519800000|2023-05-19 18:10:00|16280|16277.2|16279.5|16276.7|16282.5|16279.7|16277.5|16274.7|80
1684520100000|2023-05-19 18:15:00|16279|16276.2|16288.5|16285.7|16288.5|16285.7|16277.5|16274.7|263
1684520400000|2023-05-19 18:20:00|16288|16285.2|16290.5|16287.7|16291.5|16288.7|16287.5|16284.7|84
1684520700000|2023-05-19 18:25:00|16290|16287.2|16283|16280.2|16290|16287.2|16281|16278.2|75
1684521000000|2023-05-19 18:30:00|16283.5|16280.7|16282.5|16279.7|16283.5|16280.7|16279.5|16276.7|103
1684521300000|2023-05-19 18:35:00|16282|16279.2|16286.5|16283.7|16288.5|16285.7|16281.5|16278.7|102
1684521600000|2023-05-19 18:40:00|16287|16284.2|16286.5|16283.7|16287.5|16284.7|16283.5|16280.7|32
1684521900000|2023-05-19 18:45:00|16286|16283.2|16283|16280.2|16286|16283.2|16282|16279.2|67
1684522200000|2023-05-19 18:50:00|16283.5|16280.7|16289|16286.2|16289.5|16286.7|16283.5|16280.7|54
1684522500000|2023-05-19 18:55:00|16289.5|16286.7|16293.5|16290.7|16294.5|16291.7|16289.5|16286.7|109
1684522800000|2023-05-19 19:00:00|16293|16290.2|16292.5|16289.7|16294.5|16291.7|16290.5|16287.7|53
1684523100000|2023-05-19 19:05:00|16292|16289.2|16290|16287.2|16292.5|16289.7|16287|16284.2|54
1684523400000|2023-05-19 19:10:00|16290.5|16287.7|16292.5|16289.7|16295|16292.2|16290.5|16287.7|90
1684523700000|2023-05-19 19:15:00|16293|16290.2|16290.5|16287.7|16293|16290.2|16287.5|16284.7|139
1684524000000|2023-05-19 19:20:00|16290|16287.2|16292|16289.2|16292|16289.2|16286.5|16283.7|161
1684524300000|2023-05-19 19:25:00|16292.5|16289.7|16285.5|16282.7|16292.5|16289.7|16285.5|16282.7|96
1684524600000|2023-05-19 19:30:00|16286|16283.2|16286.5|16283.7|16288.5|16285.7|16280|16277.2|186
1684524900000|2023-05-19 19:35:00|16287|16284.2|16294.5|16291.7|16297.5|16294.7|16286.5|16283.7|110
1684525200000|2023-05-19 19:40:00|16295|16292.2|16300.5|16297.7|16302.5|16299.7|16294|16291.2|247
1684525500000|2023-05-19 19:45:00|16301.5|16298.7|16299.5|16296.7|16302.5|16299.7|16294.5|16291.7|225
1684525800000|2023-05-19 19:50:00|16300|16297.2|16307|16304.2|16307|16304.2|16295.5|16292.7|297
1684526100000|2023-05-19 19:55:00|16308.5|16305.7|16292|16289.2|16309.5|16306.7|16291.5|16288.7|495
1684526400000|2023-05-19 20:00:00|16293.1|16286.1|16289.2|16282.2|16298|16291|16289.1|16282.1|17
1684526700000|2023-05-19 20:05:00|16288.3|16281.3|16287.6|16280.6|16289.6|16282.6|16286.3|16279.3|0
1684527000000|2023-05-19 20:10:00|16286.7|16279.7|16278.1|16271.1|16288.6|16281.6|16277.7|16270.7|0
1684527300000|2023-05-19 20:15:00|16278.2|16271.2|16275.8|16268.8|16278.4|16271.4|16272.6|16265.6|0
1684527600000|2023-05-19 20:20:00|16274.8|16267.8|16275.1|16268.1|16277|16270|16272.4|16265.4|0
1684527900000|2023-05-19 20:25:00|16275|16268|16266.3|16259.3|16275|16268|16266.3|16259.3|0
1684528200000|2023-05-19 20:30:00|16265.4|16258.4|16268.9|16261.9|16268.9|16261.9|16262.1|16255.1|0
1684528500000|2023-05-19 20:35:00|16267.9|16260.9|16273.5|16266.5|16273.5|16266.5|16267.9|16260.9|0
1684528800000|2023-05-19 20:40:00|16273.7|16266.7|16275.7|16268.7|16275.7|16268.7|16273.7|16266.7|0
1684529100000|2023-05-19 20:45:00|16274.7|16267.7|16276.7|16269.7|16276.7|16269.7|16273.8|16266.8|0
1684529400000|2023-05-19 20:50:00|16275.7|16268.7|16276.7|16269.7|16276.9|16269.9|16273.9|16266.9|0
1684529700000|2023-05-19 20:55:00|16277.1|16270.1|16276.6|16269.6|16278.6|16271.6|16274.8|16267.8|0
1684706400000|2023-05-21 22:00:00|16254.8|16247.8|16268.2|16261.2|16268.8|16261.8|16250.9|16243.9|0
1684706700000|2023-05-21 22:05:00|16268.7|16261.7|16258.5|16251.5|16269.7|16262.7|16254.6|16247.6|0
1684707000000|2023-05-21 22:10:00|16259.5|16252.5|16259.3|16252.3|16263.5|16256.5|16256.6|16249.6|0
1684707300000|2023-05-21 22:15:00|16259.8|16252.8|16264.8|16257.8|16266.6|16259.6|16258.3|16251.3|0
1684707600000|2023-05-21 22:20:00|16265.7|16258.7|16269.7|16262.7|16272.7|16265.7|16264.7|16257.7|0
1684707900000|2023-05-21 22:25:00|16268.7|16261.7|16273.4|16266.4|16273.4|16266.4|16268.7|16261.7|0
1684708200000|2023-05-21 22:30:00|16273.3|16266.3|16275.4|16268.4|16275.9|16268.9|16271|16264|0
1684708500000|2023-05-21 22:35:00|16275.9|16268.9|16269|16262|16276.8|16269.8|16268.9|16261.9|0
1684708800000|2023-05-21 22:40:00|16269.5|16262.5|16272.9|16265.9|16273.9|16266.9|16269|16262|0
1684709100000|2023-05-21 22:45:00|16272.4|16265.4|16270.9|16263.9|16272.9|16265.9|16269.9|16262.9|0
1684709400000|2023-05-21 22:50:00|16270.4|16263.4|16273.8|16266.8|16273.8|16266.8|16269.9|16262.9|0
1684709700000|2023-05-21 22:55:00|16272.8|16265.8|16274.8|16267.8|16275.9|16268.9|16271.8|16264.8|0
1684710000000|2023-05-21 23:00:00|16275.8|16268.8|16279.9|16272.9|16281.1|16274.1|16273.9|16266.9|0
1684710300000|2023-05-21 23:05:00|16281.8|16274.8|16283.6|16276.6|16283.8|16276.8|16279.7|16272.7|0
1684710600000|2023-05-21 23:10:00|16283.5|16276.5|16279.6|16272.6|16285.7|16278.7|16279.6|16272.6|0
1684710900000|2023-05-21 23:15:00|16280.1|16273.1|16280.4|16273.4|16282.4|16275.4|16279.6|16272.6|0
1684711200000|2023-05-21 23:20:00|16281.4|16274.4|16281.3|16274.3|16283.3|16276.3|16281.3|16274.3|0
1684711500000|2023-05-21 23:25:00|16280.8|16273.8|16280.4|16273.4|16282.1|16275.1|16279.5|16272.5|0
1684711800000|2023-05-21 23:30:00|16279.9|16272.9|16279.2|16272.2|16281.2|16274.2|16278.3|16271.3|0
1684712100000|2023-05-21 23:35:00|16280.2|16273.2|16280.2|16273.2|16280.2|16273.2|16279.2|16272.2|0
1684712400000|2023-05-21 23:40:00|16279.2|16272.2|16281.1|16274.1|16283.5|16276.5|16279.2|16272.2|0
1684712700000|2023-05-21 23:45:00|16280.1|16273.1|16279|16272|16281.9|16274.9|16278.5|16271.5|0
1684713000000|2023-05-21 23:50:00|16278.5|16271.5|16280.2|16273.2|16281.6|16274.6|16278.2|16271.2|0
1684713300000|2023-05-21 23:55:00|16279.7|16272.7|16284.1|16277.1|16287.1|16280.1|16279.7|16272.7|0
1684713600000|2023-05-22 00:00:00|16283.1|16276.1|16282.4|16275.4|16286.3|16279.3|16271.6|16264.6|0
1684713900000|2023-05-22 00:05:00|16283.4|16276.4|16291.1|16284.1|16292.1|16285.1|16283.4|16276.4|0
1684714200000|2023-05-22 00:10:00|16290.6|16283.6|16285.3|16278.3|16291.1|16284.1|16285.3|16278.3|0
1684714500000|2023-05-22 00:15:00|16286.3|16279.3|16288.1|16283.1|16293.6|16288.6|16283.1|16278.1|109
1684714800000|2023-05-22 00:20:00|16288.6|16283.6|16294.1|16289.1|16294.6|16289.6|16288.1|16283.1|71
1684715100000|2023-05-22 00:25:00|16294.6|16289.6|16294.6|16289.6|16296.6|16291.6|16290.1|16285.1|28
1684715400000|2023-05-22 00:30:00|16294.1|16289.1|16294.1|16289.1|16296.1|16291.1|16291.6|16286.6|36
1684715700000|2023-05-22 00:35:00|16294.6|16289.6|16289.1|16284.1|16294.6|16289.6|16287.1|16282.1|31
1684716000000|2023-05-22 00:40:00|16289.6|16284.6|16292.6|16287.6|16292.6|16287.6|16284.1|16279.1|45
1684716300000|2023-05-22 00:45:00|16293.1|16288.1|16294.1|16289.1|16296.1|16291.1|16292.6|16287.6|18
1684716600000|2023-05-22 00:50:00|16294.6|16289.6|16296.1|16291.1|16296.1|16291.1|16294.1|16289.1|3
1684716900000|2023-05-22 00:55:00|16296.6|16291.6|16295.1|16290.1|16298.1|16293.1|16295.1|16290.1|4
1684717200000|2023-05-22 01:00:00|16295.6|16290.6|16293.1|16288.1|16296.6|16291.6|16290.6|16285.6|30
1684717500000|2023-05-22 01:05:00|16292.6|16287.6|16287.1|16282.1|16293.1|16288.1|16285.6|16280.6|15
1684717800000|2023-05-22 01:10:00|16286.6|16281.6|16289.1|16284.1|16291.6|16286.6|16286.6|16281.6|26
1684718100000|2023-05-22 01:15:00|16288.6|16283.6|16286.1|16281.1|16289.6|16284.6|16284.6|16279.6|6
1684718400000|2023-05-22 01:20:00|16286.6|16281.6|16291.1|16286.1|16292.1|16287.1|16286.6|16281.6|14
1684718700000|2023-05-22 01:25:00|16291.6|16286.6|16293.1|16288.1|16295.1|16290.1|16289.6|16284.6|34
1684719000000|2023-05-22 01:30:00|16292.6|16287.6|16287.1|16282.1|16293.1|16288.1|16287.1|16282.1|19
1684719300000|2023-05-22 01:35:00|16287.6|16282.6|16283.1|16278.1|16290.1|16285.1|16283.1|16278.1|24
1684719600000|2023-05-22 01:40:00|16282.6|16277.6|16285.1|16280.1|16287.1|16282.1|16281.6|16276.6|10
1684719900000|2023-05-22 01:45:00|16284.6|16279.6|16287.1|16282.1|16289.1|16284.1|16284.6|16279.6|7
1684720200000|2023-05-22 01:50:00|16287.6|16282.6|16287.1|16282.1|16290.1|16285.1|16287.1|16282.1|11
1684720500000|2023-05-22 01:55:00|16286.6|16281.6|16287.1|16282.1|16289.1|16284.1|16285.1|16280.1|9
1684720800000|2023-05-22 02:00:00|16287.6|16282.6|16283.6|16278.6|16287.6|16282.6|16282.6|16277.6|5
1684721100000|2023-05-22 02:05:00|16284.1|16279.1|16284.6|16279.6|16286.1|16281.1|16282.6|16277.6|4
1684721400000|2023-05-22 02:10:00|16285.1|16280.1|16282.1|16277.1|16285.6|16280.6|16281.6|16276.6|2
1684721700000|2023-05-22 02:15:00|16282.6|16277.6|16288.6|16283.6|16290.6|16285.6|16282.1|16277.1|8
1684722000000|2023-05-22 02:20:00|16288.1|16283.1|16291.1|16286.1|16291.6|16286.6|16287.1|16282.1|12
1684722300000|2023-05-22 02:25:00|16291.6|16286.6|16290.1|16285.1|16291.6|16286.6|16286.6|16281.6|12
1684722600000|2023-05-22 02:30:00|16289.6|16284.6|16287.6|16282.6|16290.6|16285.6|16287.1|16282.1|12
1684722900000|2023-05-22 02:35:00|16287.1|16282.1|16289.1|16284.1|16289.6|16284.6|16287.1|16282.1|6
1684723200000|2023-05-22 02:40:00|16289.6|16284.6|16295.1|16290.1|16295.6|16290.6|16289.1|16284.1|10
1684723500000|2023-05-22 02:45:00|16294.6|16289.6|16292.1|16287.1|16296.1|16291.1|16291.6|16286.6|30
1684723800000|2023-05-22 02:50:00|16292.6|16287.6|16293.1|16288.1|16293.1|16288.1|16290.6|16285.6|5
1684724100000|2023-05-22 02:55:00|16293.6|16288.6|16294.1|16289.1|16295.1|16290.1|16293.1|16288.1|4
1684724400000|2023-05-22 03:00:00|16294.6|16289.6|16290.1|16285.1|16295.1|16290.1|16289.6|16284.6|5
1684724700000|2023-05-22 03:05:00|16290.6|16285.6|16291.6|16286.6|16292.1|16287.1|16288.1|16283.1|35
1684725000000|2023-05-22 03:10:00|16291.1|16286.1|16294.1|16289.1|16294.1|16289.1|16289.1|16284.1|7
1684725300000|2023-05-22 03:15:00|16293.6|16288.6|16292.1|16287.1|16294.1|16289.1|16289.1|16284.1|6
1684725600000|2023-05-22 03:20:00|16291.6|16286.6|16294.1|16289.1|16295.6|16290.6|16291.1|16286.1|18
1684725900000|2023-05-22 03:25:00|16294.6|16289.6|16294.1|16289.1|16296.6|16291.6|16294.1|16289.1|19
1684726200000|2023-05-22 03:30:00|16294.6|16289.6|16294.1|16289.1|16295.6|16290.6|16293.1|16288.1|4
1684726500000|2023-05-22 03:35:00|16293.6|16288.6|16294.1|16289.1|16294.6|16289.6|16293.6|16288.6|3
1684726800000|2023-05-22 03:40:00|16294.6|16289.6|16296.1|16291.1|16297.1|16292.1|16294.6|16289.6|4
1684727100000|2023-05-22 03:45:00|16296.6|16291.6|16295.1|16290.1|16296.6|16291.6|16295.1|16290.1|1
1684727400000|2023-05-22 03:50:00|16295.6|16290.6|16294.1|16289.1|16296.1|16291.1|16294.1|16289.1|1
1684727700000|2023-05-22 03:55:00|16294.6|16289.6|16295.1|16290.1|16297.6|16292.6|16293.1|16288.1|10
1684728000000|2023-05-22 04:00:00|16296.1|16291.1|16299.1|16294.1|16299.1|16294.1|16294.6|16289.6|22
1684728300000|2023-05-22 04:05:00|16298.6|16293.6|16300.6|16295.6|16302.6|16297.6|16298.6|16293.6|27
1684728600000|2023-05-22 04:10:00|16301.1|16296.1|16301.1|16296.1|16302.6|16297.6|16300.6|16295.6|8
1684728900000|2023-05-22 04:15:00|16300.6|16295.6|16300.6|16295.6|16301.1|16296.1|16300.1|16295.1|2
1684729200000|2023-05-22 04:20:00|16300.1|16295.1|16301.1|16296.1|16301.6|16296.6|16299.6|16294.6|13
1684729500000|2023-05-22 04:25:00|16301.6|16296.6|16301.1|16296.1|16301.6|16296.6|16297.6|16292.6|13
1684729800000|2023-05-22 04:30:00|16301.6|16296.6|16300.1|16295.1|16301.6|16296.6|16299.6|16294.6|7
1684730100000|2023-05-22 04:35:00|16299.6|16294.6|16297.1|16292.1|16299.6|16294.6|16296.1|16291.1|22
1684730400000|2023-05-22 04:40:00|16296.6|16291.6|16298.6|16293.6|16298.6|16293.6|16296.1|16291.1|3
1684730700000|2023-05-22 04:45:00|16298.1|16293.1|16300.6|16295.6|16301.6|16296.6|16298.1|16293.1|21
1684731000000|2023-05-22 04:50:00|16301.1|16296.1|16302.6|16297.6|16304.6|16299.6|16300.1|16295.1|45
1684731300000|2023-05-22 04:55:00|16302.1|16297.1|16299.6|16294.6|16302.6|16297.6|16298.6|16293.6|22
1684731600000|2023-05-22 05:00:00|16300.1|16295.1|16302.6|16297.6|16303.1|16298.1|16298.6|16293.6|29
1684731900000|2023-05-22 05:05:00|16303.1|16298.1|16300.6|16295.6|16303.6|16298.6|16299.6|16294.6|13
1684732200000|2023-05-22 05:10:00|16300.1|16295.1|16300.6|16295.6|16302.1|16297.1|16299.6|16294.6|9
1684732500000|2023-05-22 05:15:00|16300.1|16295.1|16300.6|16295.6|16303.1|16298.1|16299.6|16294.6|14
1684732800000|2023-05-22 05:20:00|16301.1|16296.1|16302.1|16297.1|16302.1|16297.1|16298.1|16293.1|10
1684733100000|2023-05-22 05:25:00|16302.6|16297.6|16299.6|16294.6|16303.6|16298.6|16299.6|16294.6|21
1684733400000|2023-05-22 05:30:00|16300.1|16295.1|16294.1|16289.1|16300.1|16295.1|16292.6|16287.6|29
1684733700000|2023-05-22 05:35:00|16293.6|16288.6|16294.6|16289.6|16296.1|16291.1|16293.1|16288.1|10
1684734000000|2023-05-22 05:40:00|16295.1|16290.1|16294.6|16289.6|16297.6|16292.6|16293.6|16288.6|12
1684734300000|2023-05-22 05:45:00|16294.1|16289.1|16297.6|16292.6|16298.6|16293.6|16294.1|16289.1|21
1684734600000|2023-05-22 05:50:00|16298.1|16293.1|16298.6|16293.6|16300.6|16295.6|16296.6|16291.6|29
1684734900000|2023-05-22 05:55:00|16298.1|16293.1|16294.6|16289.6|16298.1|16293.1|16294.6|16289.6|29
1684735200000|2023-05-22 06:00:00|16293.5|16290.7|16288|16285.2|16295|16292.2|16286|16283.2|194
1684735500000|2023-05-22 06:05:00|16287.5|16284.7|16284.5|16281.7|16292.5|16289.7|16280.5|16277.7|270
1684735800000|2023-05-22 06:10:00|16285|16282.2|16287.5|16284.7|16288|16285.2|16284.5|16281.7|68
1684736100000|2023-05-22 06:15:00|16287|16284.2|16282|16279.2|16288|16285.2|16280|16277.2|105
1684736400000|2023-05-22 06:20:00|16282.5|16279.7|16282|16279.2|16287|16284.2|16282|16279.2|99
1684736700000|2023-05-22 06:25:00|16281.5|16278.7|16279|16276.2|16282|16279.2|16275|16272.2|167
1684737000000|2023-05-22 06:30:00|16278.5|16275.7|16277.5|16274.7|16279.5|16276.7|16273|16270.2|134
1684737300000|2023-05-22 06:35:00|16278|16275.2|16275|16272.2|16278.5|16275.7|16271.5|16268.7|102
1684737600000|2023-05-22 06:40:00|16274.5|16271.7|16277|16274.2|16279.5|16276.7|16274.5|16271.7|83
1684737900000|2023-05-22 06:45:00|16276.5|16273.7|16272.5|16269.7|16278.5|16275.7|16272.5|16269.7|104
1684738200000|2023-05-22 06:50:00|16273|16270.2|16271|16268.2|16275.5|16272.7|16270.5|16267.7|130
1684738500000|2023-05-22 06:55:00|16270.5|16267.7|16273.5|16270.7|16277.5|16274.7|16269.5|16266.7|212
1684738800000|2023-05-22 07:00:00|16272.8|16271.4|16250.3|16248.9|16272.8|16271.4|16232.8|16231.4|2403
1684739100000|2023-05-22 07:05:00|16249.8|16248.4|16256.8|16255.4|16259.8|16258.4|16239.3|16237.9|952
1684739400000|2023-05-22 07:10:00|16256.3|16254.9|16253.3|16251.9|16265.3|16263.9|16252.3|16250.9|560
1684739700000|2023-05-22 07:15:00|16252.8|16251.4|16230.8|16229.4|16255.8|16254.4|16229.8|16228.4|530
1684740000000|2023-05-22 07:20:00|16230.3|16228.9|16236.8|16235.4|16243.3|16241.9|16228.3|16226.9|537
1684740300000|2023-05-22 07:25:00|16236.3|16234.9|16246.8|16245.4|16246.8|16245.4|16229.3|16227.9|468
1684740600000|2023-05-22 07:30:00|16246.3|16244.9|16240.3|16238.9|16246.3|16244.9|16230.3|16228.9|476
1684740900000|2023-05-22 07:35:00|16239.8|16238.4|16246.8|16245.4|16248.8|16247.4|16234.8|16233.4|451
1684741200000|2023-05-22 07:40:00|16245.8|16244.4|16251.8|16250.4|16252.8|16251.4|16244.8|16243.4|247
1684741500000|2023-05-22 07:45:00|16252.3|16250.9|16247.8|16246.4|16252.3|16250.9|16241.8|16240.4|299
1684741800000|2023-05-22 07:50:00|16247.3|16245.9|16245.8|16244.4|16247.8|16246.4|16240.3|16238.9|275
1684742100000|2023-05-22 07:55:00|16246.3|16244.9|16255.1|16253.7|16266.5|16265.1|16245.8|16244.4|582
1684742400000|2023-05-22 08:00:00|16256.1|16254.7|16239.1|16237.7|16256.1|16254.7|16234.6|16233.2|505
1684742700000|2023-05-22 08:05:00|16238.6|16237.2|16243.6|16242.2|16244.6|16243.2|16236.6|16235.2|225
1684743000000|2023-05-22 08:10:00|16243.1|16241.7|16255.1|16253.7|16255.6|16254.2|16240.6|16239.2|239
1684743300000|2023-05-22 08:15:00|16255.6|16254.2|16257.6|16256.2|16257.6|16256.2|16252.6|16251.2|158
1684743600000|2023-05-22 08:20:00|16257.1|16255.7|16264.1|16262.7|16264.6|16263.2|16248.6|16247.2|230
1684743900000|2023-05-22 08:25:00|16263.6|16262.2|16266.1|16264.7|16268.6|16267.2|16259.1|16257.7|281
1684744200000|2023-05-22 08:30:00|16266.6|16265.2|16264.6|16263.2|16268.6|16267.2|16260.6|16259.2|197
1684744500000|2023-05-22 08:35:00|16264.1|16262.7|16257.6|16256.2|16266.1|16264.7|16250.1|16248.7|364
1684744800000|2023-05-22 08:40:00|16257.1|16255.7|16268.1|16266.7|16268.6|16267.2|16257.1|16255.7|159
1684745100000|2023-05-22 08:45:00|16268.6|16267.2|16263.1|16261.7|16269.6|16268.2|16261.1|16259.7|175
1684745400000|2023-05-22 08:50:00|16262.6|16261.2|16263.6|16262.2|16264.6|16263.2|16257.6|16256.2|216
1684745700000|2023-05-22 08:55:00|16264.1|16262.7|16262.6|16261.2|16264.6|16263.2|16260.1|16258.7|98
1684746000000|2023-05-22 09:00:00|16263.1|16261.7|16258.6|16257.2|16265.1|16263.7|16257.1|16255.7|131
1684746300000|2023-05-22 09:05:00|16258.1|16256.7|16258.1|16256.7|16261.6|16260.2|16255.6|16254.2|225
1684746600000|2023-05-22 09:10:00|16257.6|16256.2|16256.6|16255.2|16260.6|16259.2|16256.1|16254.7|158
1684746900000|2023-05-22 09:15:00|16257.6|16256.2|16262.1|16260.7|16263.1|16261.7|16256.6|16255.2|240
1684747200000|2023-05-22 09:20:00|16261.6|16260.2|16261.1|16259.7|16262.6|16261.2|16256.6|16255.2|113
1684747500000|2023-05-22 09:25:00|16260.6|16259.2|16250.6|16249.2|16263.1|16261.7|16247.6|16246.2|396
1684747800000|2023-05-22 09:30:00|16250.1|16248.7|16249.6|16248.2|16256.6|16255.2|16248.1|16246.7|288
1684748100000|2023-05-22 09:35:00|16250.1|16248.7|16255.1|16253.7|16255.1|16253.7|16248.1|16246.7|194
1684748400000|2023-05-22 09:40:00|16254.6|16253.2|16252.1|16250.7|16256.1|16254.7|16249.6|16248.2|169
1684748700000|2023-05-22 09:45:00|16251.6|16250.2|16249.1|16247.7|16253.6|16252.2|16246.6|16245.2|247
1684749000000|2023-05-22 09:50:00|16249.6|16248.2|16254.6|16253.2|16258.1|16256.7|16249.6|16248.2|144
1684749300000|2023-05-22 09:55:00|16254.1|16252.7|16248.6|16247.2|16255.1|16253.7|16248.1|16246.7|150
1684749600000|2023-05-22 10:00:00|16248.1|16246.7|16251.1|16249.7|16252.6|16251.2|16242.1|16240.7|262
1684749900000|2023-05-22 10:05:00|16251.6|16250.2|16246.1|16244.7|16253.6|16252.2|16246.1|16244.7|147
1684750200000|2023-05-22 10:10:00|16246.6|16245.2|16249.6|16248.2|16249.6|16248.2|16242.6|16241.2|165
1684750500000|2023-05-22 10:15:00|16249.1|16247.7|16253.1|16251.7|16253.6|16252.2|16246.6|16245.2|108
1684750800000|2023-05-22 10:20:00|16252.6|16251.2|16254.1|16252.7|16255.1|16253.7|16248.6|16247.2|109
1684751100000|2023-05-22 10:25:00|16254.6|16253.2|16250.6|16249.2|16255.6|16254.2|16248.1|16246.7|147
1684751400000|2023-05-22 10:30:00|16250.1|16248.7|16244.6|16243.2|16252.6|16251.2|16242.1|16240.7|249
1684751700000|2023-05-22 10:35:00|16244.1|16242.7|16239.1|16237.7|16245.6|16244.2|16237.6|16236.2|190
1684752000000|2023-05-22 10:40:00|16238.6|16237.2|16228.6|16227.2|16239.6|16238.2|16226.1|16224.7|312
1684752300000|2023-05-22 10:45:00|16228.1|16226.7|16227.6|16226.2|16231.6|16230.2|16224.1|16222.7|323
1684752600000|2023-05-22 10:50:00|16227.1|16225.7|16226.1|16224.7|16227.6|16226.2|16220.1|16218.7|255
1684752900000|2023-05-22 10:55:00|16225.6|16224.2|16236.1|16234.7|16238.1|16236.7|16224.1|16222.7|378
1684753200000|2023-05-22 11:00:00|16235.6|16234.2|16229.1|16227.7|16236.1|16234.7|16225.6|16224.2|259
1684753500000|2023-05-22 11:05:00|16228.6|16227.2|16226.6|16225.2|16232.6|16231.2|16224.6|16223.2|205
1684753800000|2023-05-22 11:10:00|16226.1|16224.7|16223.6|16222.2|16226.6|16225.2|16217.6|16216.2|265
1684754100000|2023-05-22 11:15:00|16223.1|16221.7|16225.1|16223.7|16225.6|16224.2|16220.6|16219.2|213
1684754400000|2023-05-22 11:20:00|16224.6|16223.2|16220.6|16219.2|16225.6|16224.2|16218.6|16217.2|153
1684754700000|2023-05-22 11:25:00|16220.1|16218.7|16216.6|16215.2|16221.1|16219.7|16214.1|16212.7|214
1684755000000|2023-05-22 11:30:00|16216.1|16214.7|16224.6|16223.2|16233.1|16231.7|16213.6|16212.2|374
1684755300000|2023-05-22 11:35:00|16223.6|16222.2|16219.6|16218.2|16223.6|16222.2|16212.6|16211.2|281
1684755600000|2023-05-22 11:40:00|16219.8|16218.4|16222.8|16221.4|16226.8|16225.4|16218.3|16216.9|227
1684755900000|2023-05-22 11:45:00|16221.8|16220.4|16222.8|16221.4|16222.8|16221.4|16217.3|16215.9|295
1684756200000|2023-05-22 11:50:00|16222.3|16220.9|16221.3|16219.9|16225.3|16223.9|16220.3|16218.9|143
1684756500000|2023-05-22 11:55:00|16221.8|16220.4|16225.8|16224.4|16227.8|16226.4|16217.3|16215.9|174
1684756800000|2023-05-22 12:00:00|16225.3|16223.9|16219.8|16218.4|16225.3|16223.9|16216.8|16215.4|285
1684757100000|2023-05-22 12:05:00|16219.3|16217.9|16214.8|16213.4|16220.3|16218.9|16213.8|16212.4|203
1684757400000|2023-05-22 12:10:00|16215.3|16213.9|16210.3|16208.9|16215.8|16214.4|16208.8|16207.4|305
1684757700000|2023-05-22 12:15:00|16209.8|16208.4|16212.3|16210.9|16212.8|16211.4|16208.3|16206.9|194
1684758000000|2023-05-22 12:20:00|16211.8|16210.4|16219.8|16218.4|16220.8|16219.4|16211.3|16209.9|216
1684758300000|2023-05-22 12:25:00|16219.3|16217.9|16211.3|16209.9|16219.3|16217.9|16209.8|16208.4|181
1684758600000|2023-05-22 12:30:00|16211.8|16210.4|16206.8|16205.4|16211.8|16210.4|16201.8|16200.4|340
1684758900000|2023-05-22 12:35:00|16206.3|16204.9|16208.8|16207.4|16208.8|16207.4|16201.8|16200.4|239
1684759200000|2023-05-22 12:40:00|16209.8|16208.4|16205.3|16203.9|16211.8|16210.4|16202.8|16201.4|210
1684759500000|2023-05-22 12:45:00|16205.8|16204.4|16206.3|16204.9|16209.8|16208.4|16204.8|16203.4|168
1684759800000|2023-05-22 12:50:00|16206.8|16205.4|16206.8|16205.4|16209.8|16208.4|16203.3|16201.9|143
1684760100000|2023-05-22 12:55:00|16207.3|16205.9|16207.8|16206.4|16209.8|16208.4|16204.8|16203.4|143
1684760400000|2023-05-22 13:00:00|16208.3|16206.9|16202.8|16201.4|16209.8|16208.4|16201.8|16200.4|307
1684760700000|2023-05-22 13:05:00|16203.3|16201.9|16206.8|16205.4|16207.8|16206.4|16198.8|16197.4|264
1684761000000|2023-05-22 13:10:00|16205.8|16204.4|16208.8|16207.4|16209.8|16208.4|16205.8|16204.4|259
1684761300000|2023-05-22 13:15:00|16208.3|16206.9|16211.8|16210.4|16215.3|16213.9|16206.8|16205.4|307
1684761600000|2023-05-22 13:20:00|16210.8|16209.4|16210.8|16209.4|16214.8|16213.4|16208.8|16207.4|189
1684761900000|2023-05-22 13:25:00|16208.8|16207.4|16211.3|16209.9|16213.8|16212.4|16206.8|16205.4|258
1684762200000|2023-05-22 13:30:00|16211.8|16210.4|16222.8|16221.4|16226.3|16224.9|16210.8|16209.4|741
1684762500000|2023-05-22 13:35:00|16222.3|16220.9|16221.8|16220.4|16225.8|16224.4|16218.8|16217.4|604
1684762800000|2023-05-22 13:40:00|16222.3|16220.9|16217.8|16216.4|16230.3|16228.9|16216.3|16214.9|500
1684763100000|2023-05-22 13:45:00|16217.3|16215.9|16220.8|16219.4|16223.8|16222.4|16211.3|16209.9|453
1684763400000|2023-05-22 13:50:00|16221.3|16219.9|16222.8|16221.4|16225.8|16224.4|16219.3|16217.9|283
1684763700000|2023-05-22 13:55:00|16223.3|16221.9|16221.8|16220.4|16225.8|16224.4|16216.8|16215.4|338
1684764000000|2023-05-22 14:00:00|16221.3|16219.9|16219.8|16218.4|16222.3|16220.9|16213.8|16212.4|402
1684764300000|2023-05-22 14:05:00|16219.3|16217.9|16201.8|16200.4|16224.3|16222.9|16193.3|16191.9|865
1684764600000|2023-05-22 14:10:00|16202.3|16200.9|16223.8|16222.4|16224.8|16223.4|16202.3|16200.9|682
1684764900000|2023-05-22 14:15:00|16223.3|16221.9|16224.8|16223.4|16226.8|16225.4|16215.8|16214.4|394
1684765200000|2023-05-22 14:20:00|16224.3|16222.9|16227.3|16225.9|16230.8|16229.4|16217.8|16216.4|308
1684765500000|2023-05-22 14:25:00|16227.8|16226.4|16226.3|16224.9|16230.8|16229.4|16216.8|16215.4|573
1684765800000|2023-05-22 14:30:00|16226.8|16225.4|16227.8|16226.4|16232.8|16231.4|16223.3|16221.9|307
1684766100000|2023-05-22 14:35:00|16228.3|16226.9|16226.8|16225.4|16229.8|16228.4|16223.8|16222.4|157
1684766400000|2023-05-22 14:40:00|16226.3|16224.9|16225.3|16223.9|16229.8|16228.4|16221.8|16220.4|255
1684766700000|2023-05-22 14:45:00|16225.8|16224.4|16219.3|16217.9|16229.3|16227.9|16218.8|16217.4|307
1684767000000|2023-05-22 14:50:00|16219.8|16218.4|16219.8|16218.4|16222.8|16221.4|16215.8|16214.4|305
1684767300000|2023-05-22 14:55:00|16220.3|16218.9|16223.8|16222.4|16225.8|16224.4|16216.8|16215.4|447
1684767600000|2023-05-22 15:00:00|16224.3|16222.9|16221.8|16220.4|16227.3|16225.9|16217.8|16216.4|517
1684767900000|2023-05-22 15:05:00|16222.8|16221.4|16225.8|16224.4|16228.8|16227.4|16220.8|16219.4|313
1684768200000|2023-05-22 15:10:00|16225.3|16223.9|16228.8|16227.4|16229.8|16228.4|16222.8|16221.4|176
1684768500000|2023-05-22 15:15:00|16228.3|16226.9|16225.3|16223.9|16230.8|16229.4|16222.8|16221.4|255
1684768800000|2023-05-22 15:20:00|16224.8|16223.4|16229.8|16228.4|16231.8|16230.4|16223.8|16222.4|170
1684769100000|2023-05-22 15:25:00|16230.8|16229.4|16229.3|16227.9|16230.8|16229.4|16223.8|16222.4|430
1684769400000|2023-05-22 15:30:00|16230.5|16227.7|16226|16223.2|16231|16228.2|16222.5|16219.7|954
1684769700000|2023-05-22 15:35:00|16226.5|16223.7|16221|16218.2|16226.5|16223.7|16219.5|16216.7|450
1684770000000|2023-05-22 15:40:00|16221.5|16218.7|16223.5|16220.7|16223.5|16220.7|16219.5|16216.7|135
1684770300000|2023-05-22 15:45:00|16223|16220.2|16224.5|16221.7|16224.5|16221.7|16220.5|16217.7|91
1684770600000|2023-05-22 15:50:00|16224|16221.2|16230|16227.2|16231.5|16228.7|16224|16221.2|229
1684770900000|2023-05-22 15:55:00|16230.5|16227.7|16235.5|16232.7|16236.5|16233.7|16228.5|16225.7|182
1684771200000|2023-05-22 16:00:00|16236|16233.2|16238|16235.2|16240.5|16237.7|16235.5|16232.7|167
1684771500000|2023-05-22 16:05:00|16238.5|16235.7|16236.5|16233.7|16238.5|16235.7|16233.5|16230.7|96
1684771800000|2023-05-22 16:10:00|16236|16233.2|16238.5|16235.7|16238.5|16235.7|16234.5|16231.7|46
1684772100000|2023-05-22 16:15:00|16238|16235.2|16236.5|16233.7|16238.5|16235.7|16234.5|16231.7|75
1684772400000|2023-05-22 16:20:00|16236|16233.2|16229.5|16226.7|16237.5|16234.7|16227.5|16224.7|90
1684772700000|2023-05-22 16:25:00|16229|16226.2|16228.5|16225.7|16234|16231.2|16227.5|16224.7|57
1684773000000|2023-05-22 16:30:00|16229|16226.2|16229|16226.2|16231.5|16228.7|16227.5|16224.7|51
1684773300000|2023-05-22 16:35:00|16228.5|16225.7|16230.5|16227.7|16233.5|16230.7|16228.5|16225.7|64
1684773600000|2023-05-22 16:40:00|16229.5|16226.7|16229|16226.2|16231.5|16228.7|16228|16225.2|49
1684773900000|2023-05-22 16:45:00|16229.5|16226.7|16227|16224.2|16231.5|16228.7|16226.5|16223.7|83
1684774200000|2023-05-22 16:50:00|16227.5|16224.7|16229.5|16226.7|16230.5|16227.7|16226|16223.2|28
1684774500000|2023-05-22 16:55:00|16229|16226.2|16230.5|16227.7|16232.5|16229.7|16228.5|16225.7|52
1684774800000|2023-05-22 17:00:00|16231|16228.2|16228.5|16225.7|16234.5|16231.7|16226.5|16223.7|113
1684775100000|2023-05-22 17:05:00|16229|16226.2|16228|16225.2|16233.5|16230.7|16227|16224.2|49
1684775400000|2023-05-22 17:10:00|16228.5|16225.7|16219.5|16216.7|16231.5|16228.7|16216.5|16213.7|463
1684775700000|2023-05-22 17:15:00|16219|16216.2|16222.5|16219.7|16222.5|16219.7|16213.5|16210.7|153
1684776000000|2023-05-22 17:20:00|16222|16219.2|16226|16223.2|16228.5|16225.7|16220.5|16217.7|170
1684776300000|2023-05-22 17:25:00|16226.5|16223.7|16224|16221.2|16226.5|16223.7|16223.5|16220.7|51
1684776600000|2023-05-22 17:30:00|16224.5|16221.7|16228.5|16225.7|16229|16226.2|16223.5|16220.7|40
1684776900000|2023-05-22 17:35:00|16228|16225.2|16229.5|16226.7|16231|16228.2|16227.5|16224.7|38
1684777200000|2023-05-22 17:40:00|16230.5|16227.7|16229.5|16226.7|16231.5|16228.7|16228.5|16225.7|44
1684777500000|2023-05-22 17:45:00|16230|16227.2|16228.5|16225.7|16231.5|16228.7|16226.5|16223.7|21
1684777800000|2023-05-22 17:50:00|16228|16225.2|16226|16223.2|16229|16226.2|16224.5|16221.7|33
1684778100000|2023-05-22 17:55:00|16226.5|16223.7|16224|16221.2|16228.5|16225.7|16222.5|16219.7|71
1684778400000|2023-05-22 18:00:00|16224.5|16221.7|16225.5|16222.7|16226|16223.2|16223|16220.2|27
1684778700000|2023-05-22 18:05:00|16225|16222.2|16227.5|16224.7|16227.5|16224.7|16223.5|16220.7|44
1684779000000|2023-05-22 18:10:00|16227|16224.2|16222.5|16219.7|16227|16224.2|16222|16219.2|56
1684779300000|2023-05-22 18:15:00|16222|16219.2|16228.5|16225.7|16230.5|16227.7|16222|16219.2|21
1684779600000|2023-05-22 18:20:00|16227.5|16224.7|16226.5|16223.7|16230.5|16227.7|16225.5|16222.7|62
1684779900000|2023-05-22 18:25:00|16227|16224.2|16233.5|16230.7|16233.5|16230.7|16227|16224.2|50
1684780200000|2023-05-22 18:30:00|16233|16230.2|16233.5|16230.7|16235.5|16232.7|16231.5|16228.7|55
1684780500000|2023-05-22 18:35:00|16233|16230.2|16230.5|16227.7|16233.5|16230.7|16229.5|16226.7|36
1684780800000|2023-05-22 18:40:00|16230|16227.2|16234.5|16231.7|16235|16232.2|16229.5|16226.7|64
1684781100000|2023-05-22 18:45:00|16235|16232.2|16237.5|16234.7|16237.5|16234.7|16233.5|16230.7|36
1684781400000|2023-05-22 18:50:00|16238|16235.2|16237.5|16234.7|16242|16239.2|16237.5|16234.7|151
1684781700000|2023-05-22 18:55:00|16236.5|16233.7|16235.5|16232.7|16237.5|16234.7|16230.5|16227.7|41
1684782000000|2023-05-22 19:00:00|16236|16233.2|16236.5|16233.7|16238.5|16235.7|16234.5|16231.7|62
1684782300000|2023-05-22 19:05:00|16236|16233.2|16235.5|16232.7|16238.5|16235.7|16233.5|16230.7|71
1684782600000|2023-05-22 19:10:00|16235|16232.2|16233|16230.2|16236.5|16233.7|16231.5|16228.7|49
1684782900000|2023-05-22 19:15:00|16233.5|16230.7|16236.5|16233.7|16237.5|16234.7|16230|16227.2|38
1684783200000|2023-05-22 19:20:00|16236|16233.2|16229.5|16226.7|16236.5|16233.7|16227.5|16224.7|63
1684783500000|2023-05-22 19:25:00|16230|16227.2|16227.5|16224.7|16230|16227.2|16222.5|16219.7|103
1684783800000|2023-05-22 19:30:00|16228|16225.2|16224|16221.2|16228.5|16225.7|16223.5|16220.7|66
1684784100000|2023-05-22 19:35:00|16223.5|16220.7|16222.5|16219.7|16225|16222.2|16219.5|16216.7|89
1684784400000|2023-05-22 19:40:00|16222|16219.2|16224.5|16221.7|16224.5|16221.7|16220.5|16217.7|83
1684784700000|2023-05-22 19:45:00|16224|16221.2|16220.5|16217.7|16225.5|16222.7|16220.5|16217.7|109
1684785000000|2023-05-22 19:50:00|16221.5|16218.7|16223.5|16220.7|16224.5|16221.7|16216.5|16213.7|187
1684785300000|2023-05-22 19:55:00|16224|16221.2|16226.5|16223.7|16226.5|16223.7|16217.5|16214.7|290
1684785600000|2023-05-22 20:00:00|16229.6|16222.6|16234.7|16227.7|16236.3|16229.3|16226.2|16219.2|6
1684785900000|2023-05-22 20:05:00|16233.7|16226.7|16233.6|16226.6|16235.6|16228.6|16230.8|16223.8|0
1684786200000|2023-05-22 20:10:00|16232.7|16225.7|16232.5|16225.5|16236.5|16229.5|16231.7|16224.7|0
1684786500000|2023-05-22 20:15:00|16233|16226|16231.6|16224.6|16233|16226|16230.6|16223.6|0
1684786800000|2023-05-22 20:20:00|16230.6|16223.6|16232.9|16225.9|16232.9|16225.9|16230.6|16223.6|0
1684787100000|2023-05-22 20:25:00|16233.4|16226.4|16232.5|16225.5|16233.5|16226.5|16232.5|16225.5|0
1684787400000|2023-05-22 20:30:00|16232.4|16225.4|16232.6|16225.6|16233.4|16226.4|16231.4|16224.4|0
1684787700000|2023-05-22 20:35:00|16231.6|16224.6|16230|16223|16231.6|16224.6|16229.7|16222.7|0
1684788000000|2023-05-22 20:40:00|16231|16224|16232|16225|16233.1|16226.1|16231|16224|0
1684788300000|2023-05-22 20:45:00|16231.1|16224.1|16234.9|16227.9|16234.9|16227.9|16230.1|16223.1|0
1684788600000|2023-05-22 20:50:00|16235.9|16228.9|16236.8|16229.8|16238.8|16231.8|16235.4|16228.4|0
1684788900000|2023-05-22 20:55:00|16237.3|16230.3|16236|16229|16238.7|16231.7|16235.6|16228.6|0
1684789200000|2023-05-22 21:00:00|16235.2|16228.2|16236.9|16229.9|16237.6|16230.6|16235.2|16228.2|0
1684789500000|2023-05-22 21:05:00|16236.7|16229.7|16236.7|16229.7|16237.4|16230.4|16236.7|16229.7|0
1684789800000|2023-05-22 21:10:00|16236.6|16229.6|16237.3|16230.3|16237.3|16230.3|16234|16227|0
1684790100000|2023-05-22 21:15:00|16234.6|16227.6|16239|16232|16239|16232|16234.3|16227.3|0
1684790400000|2023-05-22 21:20:00|16238.3|16231.3|16235.8|16228.8|16239.1|16232.1|16235.8|16228.8|0
1684790700000|2023-05-22 21:25:00|16234.9|16227.9|16236|16229|16237.3|16230.3|16233.9|16226.9|0
1684791000000|2023-05-22 21:30:00|16237.1|16230.1|16236|16229|16237.1|16230.1|16236|16229|0
1684791300000|2023-05-22 21:35:00|16235.9|16228.9|16237.6|16230.6|16237.7|16230.7|16235.9|16228.9|0
1684791600000|2023-05-22 21:40:00|16237.3|16230.3|16237.9|16230.9|16237.9|16230.9|16237.3|16230.3|0
1684791900000|2023-05-22 21:45:00|16238.2|16231.2|16239.3|16232.3|16239.3|16232.3|16237.9|16230.9|0
1684792200000|2023-05-22 21:50:00|16238.9|16231.9|16238.9|16231.9|16238.9|16231.9|16238.9|16231.9|0
1684792500000|2023-05-22 21:55:00|16238.8|16231.8|16238.8|16231.8|16239.1|16232.1|16235.3|16228.3|0
1684792800000|2023-05-22 22:00:00|16236.3|16229.3|16231.4|16224.4|16237.2|16230.2|16231.4|16224.4|0
1684793100000|2023-05-22 22:05:00|16232.3|16225.3|16235.8|16228.8|16237.7|16230.7|16232.3|16225.3|0
1684793400000|2023-05-22 22:10:00|16236.7|16229.7|16235.8|16228.8|16236.7|16229.7|16235.8|16228.8|0
1684793700000|2023-05-22 22:15:00|16236.2|16229.2|16239.6|16232.6|16239.6|16232.6|16235.8|16228.8|0
1684794000000|2023-05-22 22:20:00|16240.1|16233.1|16236.4|16229.4|16240.1|16233.1|16235.9|16228.9|0
1684794300000|2023-05-22 22:25:00|16236.5|16229.5|16235.5|16228.5|16237.4|16230.4|16235.5|16228.5|0
1684794600000|2023-05-22 22:30:00|16236.5|16229.5|16241.2|16234.2|16242.2|16235.2|16236.5|16229.5|0
1684794900000|2023-05-22 22:35:00|16241.6|16234.6|16241.3|16234.3|16242.3|16235.3|16240.2|16233.2|0
1684795200000|2023-05-22 22:40:00|16240.3|16233.3|16240.3|16233.3|16241.3|16234.3|16240.3|16233.3|0
1684795500000|2023-05-22 22:45:00|16239.3|16232.3|16240.4|16233.4|16241.3|16234.3|16239.3|16232.3|0
1684795800000|2023-05-22 22:50:00|16240.9|16233.9|16242.3|16235.3|16242.3|16235.3|16240.4|16233.4|0
1684796100000|2023-05-22 22:55:00|16241.8|16234.8|16241.4|16234.4|16242.3|16235.3|16241.4|16234.4|0
1684796400000|2023-05-22 23:00:00|16242.3|16235.3|16259|16252|16260|16253|16236.3|16229.3|0
1684796700000|2023-05-22 23:05:00|16258.9|16251.9|16251.4|16244.4|16264.7|16257.7|16251.4|16244.4|0
1684797000000|2023-05-22 23:10:00|16252.4|16245.4|16250.5|16243.5|16252.4|16245.4|16248.5|16241.5|0
1684797300000|2023-05-22 23:15:00|16251.5|16244.5|16256.4|16249.4|16256.4|16249.4|16250.5|16243.5|0
1684797600000|2023-05-22 23:20:00|16255.9|16248.9|16262.3|16255.3|16269.2|16262.2|16255.4|16248.4|0
1684797900000|2023-05-22 23:25:00|16261.9|16254.9|16265|16258|16266|16259|16261.7|16254.7|0
1684798200000|2023-05-22 23:30:00|16265.5|16258.5|16264.7|16257.7|16267.7|16260.7|16263.8|16256.8|0
1684798500000|2023-05-22 23:35:00|16265.2|16258.2|16261.2|16254.2|16265.7|16258.7|16261.2|16254.2|0
1684798800000|2023-05-22 23:40:00|16260.2|16253.2|16263.1|16256.1|16263.1|16256.1|16260.1|16253.1|0
1684799100000|2023-05-22 23:45:00|16262.6|16255.6|16261.8|16254.8|16265|16258|16261.8|16254.8|0
1684799400000|2023-05-22 23:50:00|16262.3|16255.3|16260.6|16253.6|16263.7|16256.7|16259.7|16252.7|0
1684799700000|2023-05-22 23:55:00|16260.1|16253.1|16260.5|16253.5|16261.9|16254.9|16258.7|16251.7|0
1684800000000|2023-05-23 00:00:00|16261.4|16254.4|16261.4|16254.4|16268.3|16261.3|16259.5|16252.5|0
1684800300000|2023-05-23 00:05:00|16262.4|16255.4|16262.9|16255.9|16264.8|16257.8|16259.5|16252.5|0
1684800600000|2023-05-23 00:10:00|16261.9|16254.9|16255.2|16248.2|16261.9|16254.9|16255.2|16248.2|0
1684800900000|2023-05-23 00:15:00|16256.1|16249.1|16257.1|16252.1|16258.1|16253.1|16249.1|16244.1|64
1684801200000|2023-05-23 00:20:00|16257.6|16252.6|16256.1|16251.1|16258.6|16253.6|16255.6|16250.6|44
1684801500000|2023-05-23 00:25:00|16256.6|16251.6|16254.6|16249.6|16257.6|16252.6|16251.6|16246.6|46
1684801800000|2023-05-23 00:30:00|16255.6|16250.6|16256.6|16251.6|16259.6|16254.6|16255.6|16250.6|31
1684802100000|2023-05-23 00:35:00|16256.1|16251.1|16252.6|16247.6|16256.1|16251.1|16251.1|16246.1|35
1684802400000|2023-05-23 00:40:00|16252.1|16247.1|16253.1|16248.1|16257.1|16252.1|16251.1|16246.1|10
1684802700000|2023-05-23 00:45:00|16252.6|16247.6|16251.1|16246.1|16256.6|16251.6|16250.6|16245.6|20
1684803000000|2023-05-23 00:50:00|16250.6|16245.6|16249.6|16244.6|16251.1|16246.1|16249.1|16244.1|4
1684803300000|2023-05-23 00:55:00|16249.1|16244.1|16251.1|16246.1|16252.1|16247.1|16249.1|16244.1|5
1684803600000|2023-05-23 01:00:00|16250.6|16245.6|16245.6|16240.6|16250.6|16245.6|16242.6|16237.6|56
1684803900000|2023-05-23 01:05:00|16246.1|16241.1|16247.1|16242.1|16249.1|16244.1|16244.6|16239.6|17
1684804200000|2023-05-23 01:10:00|16247.6|16242.6|16250.6|16245.6|16251.6|16246.6|16246.1|16241.1|15
1684804500000|2023-05-23 01:15:00|16251.1|16246.1|16256.1|16251.1|16257.1|16252.1|16249.1|16244.1|26
1684804800000|2023-05-23 01:20:00|16255.6|16250.6|16252.1|16247.1|16261.1|16256.1|16251.1|16246.1|34
1684805100000|2023-05-23 01:25:00|16251.6|16246.6|16255.1|16250.1|16255.6|16250.6|16251.1|16246.1|17
1684805400000|2023-05-23 01:30:00|16255.6|16250.6|16253.1|16248.1|16258.1|16253.1|16253.1|16248.1|12
1684805700000|2023-05-23 01:35:00|16253.6|16248.6|16253.1|16248.1|16257.1|16252.1|16252.1|16247.1|19
1684806000000|2023-05-23 01:40:00|16253.6|16248.6|16251.6|16246.6|16253.6|16248.6|16250.6|16245.6|9
1684806300000|2023-05-23 01:45:00|16251.1|16246.1|16259.6|16254.6|16263.6|16258.6|16251.1|16246.1|57
1684806600000|2023-05-23 01:50:00|16259.1|16254.1|16258.1|16253.1|16262.6|16257.6|16258.1|16253.1|20
1684806900000|2023-05-23 01:55:00|16257.6|16252.6|16250.6|16245.6|16257.6|16252.6|16250.6|16245.6|20
1684807200000|2023-05-23 02:00:00|16251.1|16246.1|16251.1|16246.1|16253.1|16248.1|16250.1|16245.1|7
1684807500000|2023-05-23 02:05:00|16250.6|16245.6|16248.1|16243.1|16250.6|16245.6|16244.1|16239.1|11
1684807800000|2023-05-23 02:10:00|16247.6|16242.6|16247.1|16242.1|16250.1|16245.1|16246.1|16241.1|6
1684808100000|2023-05-23 02:15:00|16247.6|16242.6|16246.1|16241.1|16248.6|16243.6|16244.1|16239.1|7
1684808400000|2023-05-23 02:20:00|16246.6|16241.6|16249.6|16244.6|16250.1|16245.1|16245.1|16240.1|4
1684808700000|2023-05-23 02:25:00|16250.1|16245.1|16250.6|16245.6|16251.1|16246.1|16249.1|16244.1|2
1684809000000|2023-05-23 02:30:00|16251.1|16246.1|16247.6|16242.6|16251.6|16246.6|16247.6|16242.6|3
1684809300000|2023-05-23 02:35:00|16248.1|16243.1|16253.6|16248.6|16254.1|16249.1|16248.1|16243.1|6
1684809600000|2023-05-23 02:40:00|16253.1|16248.1|16250.6|16245.6|16254.6|16249.6|16249.6|16244.6|34
1684809900000|2023-05-23 02:45:00|16250.1|16245.1|16247.6|16242.6|16251.1|16246.1|16246.6|16241.6|9
1684810200000|2023-05-23 02:50:00|16248.1|16243.1|16251.1|16246.1|16251.6|16246.6|16247.6|16242.6|1
1684810500000|2023-05-23 02:55:00|16251.6|16246.6|16253.1|16248.1|16256.1|16251.1|16250.1|16245.1|10
1684810800000|2023-05-23 03:00:00|16253.6|16248.6|16249.6|16244.6|16254.1|16249.1|16249.1|16244.1|2
1684811100000|2023-05-23 03:05:00|16250.1|16245.1|16250.1|16245.1|16250.1|16245.1|16248.1|16243.1|5
1684811400000|2023-05-23 03:10:00|16249.6|16244.6|16243.6|16238.6|16249.6|16244.6|16243.1|16238.1|13
1684811700000|2023-05-23 03:15:00|16244.1|16239.1|16244.6|16239.6|16245.6|16240.6|16242.6|16237.6|21
1684812000000|2023-05-23 03:20:00|16244.1|16239.1|16244.6|16239.6|16246.1|16241.1|16243.6|16238.6|13
1684812300000|2023-05-23 03:25:00|16245.1|16240.1|16245.1|16240.1|16245.6|16240.6|16243.6|16238.6|11
1684812600000|2023-05-23 03:30:00|16244.6|16239.6|16247.1|16242.1|16248.1|16243.1|16243.6|16238.6|15
1684812900000|2023-05-23 03:35:00|16246.6|16241.6|16240.1|16235.1|16246.6|16241.6|16239.6|16234.6|16
1684813200000|2023-05-23 03:40:00|16240.6|16235.6|16236.6|16231.6|16240.6|16235.6|16236.1|16231.1|27
1684813500000|2023-05-23 03:45:00|16235.6|16230.6|16234.1|16229.1|16237.6|16232.6|16226.6|16221.6|95
1684813800000|2023-05-23 03:50:00|16233.6|16228.6|16238.1|16233.1|16240.1|16235.1|16233.6|16228.6|55
1684814100000|2023-05-23 03:55:00|16237.1|16232.1|16237.6|16232.6|16239.1|16234.1|16237.1|16232.1|6
1684814400000|2023-05-23 04:00:00|16238.1|16233.1|16234.1|16229.1|16238.1|16233.1|16232.6|16227.6|33
1684814700000|2023-05-23 04:05:00|16234.6|16229.6|16232.1|16227.1|16234.6|16229.6|16231.1|16226.1|27
1684815000000|2023-05-23 04:10:00|16232.6|16227.6|16229.1|16224.1|16233.6|16228.6|16226.6|16221.6|57
1684815300000|2023-05-23 04:15:00|16229.6|16224.6|16232.1|16227.1|16232.6|16227.6|16228.1|16223.1|17
1684815600000|2023-05-23 04:20:00|16231.6|16226.6|16233.1|16228.1|16234.6|16229.6|16231.1|16226.1|30
1684815900000|2023-05-23 04:25:00|16232.6|16227.6|16233.1|16228.1|16234.1|16229.1|16229.6|16224.6|24
1684816200000|2023-05-23 04:30:00|16232.6|16227.6|16231.1|16226.1|16234.1|16229.1|16230.6|16225.6|25
1684816500000|2023-05-23 04:35:00|16231.6|16226.6|16232.6|16227.6|16232.6|16227.6|16229.6|16224.6|12
1684816800000|2023-05-23 04:40:00|16232.1|16227.1|16230.1|16225.1|16232.6|16227.6|16227.6|16222.6|14
1684817100000|2023-05-23 04:45:00|16229.6|16224.6|16227.1|16222.1|16230.1|16225.1|16224.1|16219.1|18
1684817400000|2023-05-23 04:50:00|16226.6|16221.6|16226.6|16221.6|16227.1|16222.1|16224.1|16219.1|24
1684817700000|2023-05-23 04:55:00|16226.1|16221.1|16226.1|16221.1|16228.1|16223.1|16225.6|16220.6|6
1684818000000|2023-05-23 05:00:00|16226.6|16221.6|16227.1|16222.1|16227.6|16222.6|16223.1|16218.1|25
1684818300000|2023-05-23 05:05:00|16226.6|16221.6|16224.1|16219.1|16227.6|16222.6|16223.1|16218.1|7
1684818600000|2023-05-23 05:10:00|16223.6|16218.6|16223.1|16218.1|16225.6|16220.6|16222.1|16217.1|16
1684818900000|2023-05-23 05:15:00|16222.6|16217.6|16225.1|16220.1|16225.6|16220.6|16221.6|16216.6|16
1684819200000|2023-05-23 05:20:00|16224.6|16219.6|16220.6|16215.6|16224.6|16219.6|16219.1|16214.1|19
1684819500000|2023-05-23 05:25:00|16221.1|16216.1|16218.1|16213.1|16223.1|16218.1|16218.1|16213.1|25
1684819800000|2023-05-23 05:30:00|16217.6|16212.6|16220.6|16215.6|16220.6|16215.6|16214.6|16209.6|45
1684820100000|2023-05-23 05:35:00|16220.1|16215.1|16221.1|16216.1|16223.6|16218.6|16219.6|16214.6|38
1684820400000|2023-05-23 05:40:00|16221.6|16216.6|16219.6|16214.6|16224.1|16219.1|16219.1|16214.1|56
1684820700000|2023-05-23 05:45:00|16220.1|16215.1|16223.1|16218.1|16224.1|16219.1|16219.6|16214.6|30
1684821000000|2023-05-23 05:50:00|16223.6|16218.6|16226.6|16221.6|16227.6|16222.6|16222.6|16217.6|15
1684821300000|2023-05-23 05:55:00|16226.1|16221.1|16223.6|16218.6|16228.6|16223.6|16223.1|16218.1|32
1684821600000|2023-05-23 06:00:00|16222.5|16219.7|16214|16211.2|16225.5|16222.7|16214|16211.2|164
1684821900000|2023-05-23 06:05:00|16213.5|16210.7|16206|16203.2|16214|16211.2|16204|16201.2|133
1684822200000|2023-05-23 06:10:00|16205.5|16202.7|16200|16197.2|16207|16204.2|16198.5|16195.7|98
1684822500000|2023-05-23 06:15:00|16200.5|16197.7|16202|16199.2|16207.5|16204.7|16199|16196.2|95
1684822800000|2023-05-23 06:20:00|16203.5|16200.7|16204|16201.2|16206.5|16203.7|16198.5|16195.7|104
1684823100000|2023-05-23 06:25:00|16203.5|16200.7|16203.5|16200.7|16206.5|16203.7|16201.5|16198.7|80
1684823400000|2023-05-23 06:30:00|16203|16200.2|16208|16205.2|16208.5|16205.7|16201.5|16198.7|77
1684823700000|2023-05-23 06:35:00|16208.5|16205.7|16198.5|16195.7|16208.5|16205.7|16197.5|16194.7|95
1684824000000|2023-05-23 06:40:00|16199|16196.2|16211|16208.2|16213|16210.2|16199|16196.2|177
1684824300000|2023-05-23 06:45:00|16210.5|16207.7|16201.5|16198.7|16212.5|16209.7|16198.5|16195.7|207
1684824600000|2023-05-23 06:50:00|16202|16199.2|16206.5|16203.7|16207|16204.2|16201.5|16198.7|169
1684824900000|2023-05-23 06:55:00|16207|16204.2|16194.5|16191.7|16207.5|16204.7|16193.5|16190.7|226
1684825200000|2023-05-23 07:00:00|16193.8|16192.4|16184.8|16183.4|16201.8|16200.4|16184.3|16182.9|1152
1684825500000|2023-05-23 07:05:00|16185.8|16184.4|16194.8|16193.4|16203.8|16202.4|16178.8|16177.4|977
1684825800000|2023-05-23 07:10:00|16193.8|16192.4|16200.3|16198.9|16209.3|16207.9|16192.3|16190.9|566
1684826100000|2023-05-23 07:15:00|16199.8|16198.4|16197.8|16196.4|16199.8|16198.4|16182.8|16181.4|613
1684826400000|2023-05-23 07:20:00|16198.3|16196.9|16213.8|16212.4|16219.3|16217.9|16198.3|16196.9|587
1684826700000|2023-05-23 07:25:00|16213.3|16211.9|16212.8|16211.4|16220.8|16219.4|16209.3|16207.9|337
1684827000000|2023-05-23 07:30:00|16206.3|16204.9|16200.3|16198.9|16210.3|16208.9|16183.3|16181.9|799
1684827300000|2023-05-23 07:35:00|16200.8|16199.4|16204.3|16202.9|16213.8|16212.4|16199.3|16197.9|377
1684827600000|2023-05-23 07:40:00|16204.9|16203.5|16207.9|16206.5|16218.4|16217|16203.4|16202|367
1684827900000|2023-05-23 07:45:00|16208.4|16207|16215.4|16214|16217.4|16216|16204.4|16203|228
1684828200000|2023-05-23 07:50:00|16215.9|16214.5|16216.9|16215.5|16219.9|16218.5|16203.4|16202|425
1684828500000|2023-05-23 07:55:00|16216.4|16215|16212.9|16211.5|16220.4|16219|16208.4|16207|334
1684828800000|2023-05-23 08:00:00|16213.4|16212|16216.9|16215.5|16218.4|16217|16209.4|16208|439
1684829100000|2023-05-23 08:05:00|16217.4|16216|16219.9|16218.5|16228.4|16227|16216.4|16215|564
1684829400000|2023-05-23 08:10:00|16220.4|16219|16209.4|16208|16224.4|16223|16208.9|16207.5|277
1684829700000|2023-05-23 08:15:00|16208.9|16207.5|16210.4|16209|16219.4|16218|16208.4|16207|290
1684830000000|2023-05-23 08:20:00|16209.9|16208.5|16194.9|16193.5|16211.4|16210|16193.9|16192.5|318
1684830300000|2023-05-23 08:25:00|16194.4|16193|16199.9|16198.5|16208.9|16207.5|16194.4|16193|373
1684830600000|2023-05-23 08:30:00|16199.4|16198|16207.4|16206|16209.4|16208|16198.4|16197|315
1684830900000|2023-05-23 08:35:00|16206.9|16205.5|16206.4|16205|16210.4|16209|16204.4|16203|212
1684831200000|2023-05-23 08:40:00|16205.9|16204.5|16205.9|16204.5|16208.4|16207|16200.4|16199|216
1684831500000|2023-05-23 08:45:00|16205.4|16204|16205.9|16204.5|16209.4|16208|16201.4|16200|166
1684831800000|2023-05-23 08:50:00|16206.4|16205|16206.9|16205.5|16210.9|16209.5|16203.9|16202.5|138
1684832100000|2023-05-23 08:55:00|16207.4|16206|16200.4|16199|16211.4|16210|16199.4|16198|195
1684832400000|2023-05-23 09:00:00|16200.9|16199.5|16202.9|16201.5|16206.9|16205.5|16199.4|16198|234
1684832700000|2023-05-23 09:05:00|16203.4|16202|16199.4|16198|16205.9|16204.5|16199.4|16198|274
1684833000000|2023-05-23 09:10:00|16198.4|16197|16199.9|16198.5|16204.9|16203.5|16198.4|16197|179
1684833300000|2023-05-23 09:15:00|16200.4|16199|16201.9|16200.5|16203.4|16202|16198.9|16197.5|150
1684833600000|2023-05-23 09:20:00|16201.4|16200|16200.4|16199|16207.9|16206.5|16199.4|16198|226
1684833900000|2023-05-23 09:25:00|16200.9|16199.5|16205.4|16204|16209.4|16208|16200.4|16199|175
1684834200000|2023-05-23 09:30:00|16205.9|16204.5|16208.4|16207|16209.4|16208|16201.4|16200|169
1684834500000|2023-05-23 09:35:00|16208.9|16207.5|16210.9|16209.5|16213.4|16212|16207.9|16206.5|152
1684834800000|2023-05-23 09:40:00|16211.4|16210|16198.4|16197|16211.9|16210.5|16195.4|16194|192
1684835100000|2023-05-23 09:45:00|16198.9|16197.5|16198.4|16197|16203.4|16202|16197.9|16196.5|139
1684835400000|2023-05-23 09:50:00|16198.9|16197.5|16190.9|16189.5|16198.9|16197.5|16188.4|16187|259
1684835700000|2023-05-23 09:55:00|16191.4|16190|16187.9|16186.5|16194.9|16193.5|16187.4|16186|205
1684836000000|2023-05-23 10:00:00|16187.4|16186|16189.4|16188|16190.9|16189.5|16178.4|16177|349
1684836300000|2023-05-23 10:05:00|16190.4|16189|16201.9|16200.5|16205.4|16204|16189.4|16188|349
1684836600000|2023-05-23 10:10:00|16201.4|16200|16203.4|16202|16207.4|16206|16201.4|16200|169
1684836900000|2023-05-23 10:15:00|16203.9|16202.5|16197.9|16196.5|16204.9|16203.5|16196.4|16195|171
1684837200000|2023-05-23 10:20:00|16198.4|16197|16201.4|16200|16204.9|16203.5|16195.9|16194.5|87
1684837500000|2023-05-23 10:25:00|16200.9|16199.5|16206.9|16205.5|16207.4|16206|16199.4|16198|138
1684837800000|2023-05-23 10:30:00|16207.4|16206|16211.4|16210|16213.9|16212.5|16207.4|16206|239
1684838100000|2023-05-23 10:35:00|16210.9|16209.5|16208.9|16207.5|16215.4|16214|16207.4|16206|189
1684838400000|2023-05-23 10:40:00|16209.4|16208|16212.4|16211|16215.4|16214|16208.9|16207.5|176
1684838700000|2023-05-23 10:45:00|16212.9|16211.5|16203.9|16202.5|16214.4|16213|16203.4|16202|148
1684839000000|2023-05-23 10:50:00|16204.4|16203|16199.9|16198.5|16204.4|16203|16197.4|16196|140
1684839300000|2023-05-23 10:55:00|16200.4|16199|16196.4|16195|16203.4|16202|16196.4|16195|133
1684839600000|2023-05-23 11:00:00|16196.9|16195.5|16182.4|16181|16198.4|16197|16181.9|16180.5|305
1684839900000|2023-05-23 11:05:00|16183.4|16182|16189.9|16188.5|16191.4|16190|16179.4|16178|283
1684840200000|2023-05-23 11:10:00|16189.4|16188|16194.9|16193.5|16195.4|16194|16187.4|16186|285
1684840500000|2023-05-23 11:15:00|16195.4|16194|16196.4|16195|16198.4|16197|16192.9|16191.5|265
1684840800000|2023-05-23 11:20:00|16197.4|16196|16194.4|16193|16199.4|16198|16193.9|16192.5|154
1684841100000|2023-05-23 11:25:00|16194.9|16193.5|16199.4|16198|16199.4|16198|16194.9|16193.5|153
1684841400000|2023-05-23 11:30:00|16199.9|16198.5|16189.9|16188.5|16200.4|16199|16187.4|16186|163
1684841700000|2023-05-23 11:35:00|16190.4|16189|16188.4|16187|16192.4|16191|16188.4|16187|139
1684842000000|2023-05-23 11:40:00|16188.9|16187.5|16183.9|16182.5|16189.4|16188|16182.4|16181|193
1684842300000|2023-05-23 11:45:00|16184.4|16183|16176.9|16175.5|16185.4|16184|16176.4|16175|200
1684842600000|2023-05-23 11:50:00|16176.4|16175|16169.9|16168.5|16181.4|16180|16167.4|16166|474
1684842900000|2023-05-23 11:55:00|16169.4|16168|16168|16166.6|16173.4|16172|16167|16165.6|285
1684843200000|2023-05-23 12:00:00|16169|16167.6|16170|16168.6|16173|16171.6|16167|16165.6|284
1684843500000|2023-05-23 12:05:00|16170.5|16169.1|16173.5|16172.1|16174.5|16173.1|16169|16167.6|158
1684843800000|2023-05-23 12:10:00|16174|16172.6|16172.5|16171.1|16176|16174.6|16170|16168.6|166
1684844100000|2023-05-23 12:15:00|16173|16171.6|16175|16173.6|16176|16174.6|16170|16168.6|138
1684844400000|2023-05-23 12:20:00|16174.5|16173.1|16178|16176.6|16182|16180.6|16174|16172.6|229
1684844700000|2023-05-23 12:25:00|16178.5|16177.1|16176|16174.6|16179.5|16178.1|16173|16171.6|140
1684845000000|2023-05-23 12:30:00|16175.5|16174.1|16176|16174.6|16177|16175.6|16168.5|16167.1|256
1684845300000|2023-05-23 12:35:00|16176.5|16175.1|16183|16181.6|16184|16182.6|16176|16174.6|273
1684845600000|2023-05-23 12:40:00|16183.5|16182.1|16179|16177.6|16184.5|16183.1|16178|16176.6|163
1684845900000|2023-05-23 12:45:00|16179.5|16178.1|16174|16172.6|16179.5|16178.1|16172|16170.6|202
1684846200000|2023-05-23 12:50:00|16173.5|16172.1|16169|16167.6|16175|16173.6|16168|16166.6|146
1684846500000|2023-05-23 12:55:00|16170|16168.6|16172.5|16171.1|16174|16172.6|16164|16162.6|416
1684846800000|2023-05-23 13:00:00|16173|16171.6|16177.5|16176.1|16179|16177.6|16166.5|16165.1|422
1684847100000|2023-05-23 13:05:00|16177|16175.6|16171.5|16170.1|16177|16175.6|16168.5|16167.1|163
1684847400000|2023-05-23 13:10:00|16172|16170.6|16165|16163.6|16173|16171.6|16163|16161.6|287
1684847700000|2023-05-23 13:15:00|16164.5|16163.1|16157|16155.6|16165.5|16164.1|16152|16150.6|485
1684848000000|2023-05-23 13:20:00|16157.5|16156.1|16159|16157.6|16162|16160.6|16157|16155.6|247
1684848300000|2023-05-23 13:25:00|16159.5|16158.1|16163|16161.6|16168|16166.6|16158|16156.6|522
1684848600000|2023-05-23 13:30:00|16163.5|16162.1|16163|16161.6|16171|16169.6|16160.5|16159.1|636
1684848900000|2023-05-23 13:35:00|16163.5|16162.1|16156|16154.6|16166.5|16165.1|16154|16152.6|503
1684849200000|2023-05-23 13:40:00|16156.5|16155.1|16159.5|16158.1|16166|16164.6|16155.5|16154.1|313
1684849500000|2023-05-23 13:45:00|16158.5|16157.1|16172.5|16171.1|16176|16174.6|16156.5|16155.1|496
1684849800000|2023-05-23 13:50:00|16173|16171.6|16175|16173.6|16175|16173.6|16165|16163.6|488
1684850100000|2023-05-23 13:55:00|16175.5|16174.1|16165|16163.6|16177|16175.6|16160|16158.6|540
1684850400000|2023-05-23 14:00:00|16165.5|16164.1|16175.5|16174.1|16178|16176.6|16164|16162.6|578
1684850700000|2023-05-23 14:05:00|16176|16174.6|16180|16178.6|16181|16179.6|16172|16170.6|274
1684851000000|2023-05-23 14:10:00|16180.3|16178.9|16170.3|16168.9|16184.3|16182.9|16168.3|16166.9|535
1684851300000|2023-05-23 14:15:00|16170.8|16169.4|16171.8|16170.4|16177.3|16175.9|16155.3|16153.9|633
1684851600000|2023-05-23 14:20:00|16172.3|16170.9|16161.3|16159.9|16172.3|16170.9|16160.3|16158.9|417
1684851900000|2023-05-23 14:25:00|16161.8|16160.4|16173.3|16171.9|16175.3|16173.9|16161.3|16159.9|220
1684852200000|2023-05-23 14:30:00|16173.8|16172.4|16167.3|16165.9|16174.3|16172.9|16166.3|16164.9|198
1684852500000|2023-05-23 14:35:00|16168.3|16166.9|16168.3|16166.9|16170.3|16168.9|16163.3|16161.9|328
1684852800000|2023-05-23 14:40:00|16168.8|16167.4|16164.3|16162.9|16170.3|16168.9|16161.3|16159.9|305
1684853100000|2023-05-23 14:45:00|16163.8|16162.4|16159.3|16157.9|16166.3|16164.9|16156.3|16154.9|409
1684853400000|2023-05-23 14:50:00|16159.8|16158.4|16148.8|16147.4|16159.8|16158.4|16147.3|16145.9|508
1684853700000|2023-05-23 14:55:00|16149.3|16147.9|16148.8|16147.4|16151.3|16149.9|16144.3|16142.9|464
1684854000000|2023-05-23 15:00:00|16148.3|16146.9|16156.3|16154.9|16159.3|16157.9|16147.8|16146.4|358
1684854300000|2023-05-23 15:05:00|16156.8|16155.4|16157.3|16155.9|16162.3|16160.9|16156.3|16154.9|335
1684854600000|2023-05-23 15:10:00|16157.8|16156.4|16152.3|16150.9|16158.8|16157.4|16151.3|16149.9|208
1684854900000|2023-05-23 15:15:00|16152.8|16151.4|16146.3|16144.9|16152.8|16151.4|16145.8|16144.4|376
1684855200000|2023-05-23 15:20:00|16145.8|16144.4|16151.3|16149.9|16151.3|16149.9|16144.3|16142.9|389
1684855500000|2023-05-23 15:25:00|16151.8|16150.4|16151.3|16149.9|16153.3|16151.9|16147.3|16145.9|758
1684855800000|2023-05-23 15:30:00|16152|16149.2|16151|16148.2|16153.5|16150.7|16148|16145.2|1006
1684856100000|2023-05-23 15:35:00|16150|16147.2|16152|16149.2|16152|16149.2|16147|16144.2|490
1684856400000|2023-05-23 15:40:00|16152.5|16149.7|16162|16159.2|16162|16159.2|16152.5|16149.7|181
1684856700000|2023-05-23 15:45:00|16162.5|16159.7|16159|16156.2|16163|16160.2|16158|16155.2|315
1684857000000|2023-05-23 15:50:00|16159.5|16156.7|16161.5|16158.7|16162|16159.2|16158.5|16155.7|123
1684857300000|2023-05-23 15:55:00|16162|16159.2|16159|16156.2|16165|16162.2|16157|16154.2|134
1684857600000|2023-05-23 16:00:00|16159.5|16156.7|16159|16156.2|16163|16160.2|16156|16153.2|157
1684857900000|2023-05-23 16:05:00|16158.5|16155.7|16156|16153.2|16161|16158.2|16155|16152.2|111
1684858200000|2023-05-23 16:10:00|16155.5|16152.7|16154|16151.2|16155.5|16152.7|16151|16148.2|100
1684858500000|2023-05-23 16:15:00|16153|16150.2|16148|16145.2|16154|16151.2|16146.5|16143.7|101
1684858800000|2023-05-23 16:20:00|16147.5|16144.7|16149|16146.2|16149|16146.2|16146|16143.2|169
1684859100000|2023-05-23 16:25:00|16148.5|16145.7|16145|16142.2|16148.5|16145.7|16143|16140.2|112
1684859400000|2023-05-23 16:30:00|16144.5|16141.7|16140|16137.2|16147|16144.2|16138.5|16135.7|181
1684859700000|2023-05-23 16:35:00|16139|16136.2|16120|16117.2|16140|16137.2|16117|16114.2|575
1684860000000|2023-05-23 16:40:00|16120.5|16117.7|16117|16114.2|16124|16121.2|16116|16113.2|252
1684860300000|2023-05-23 16:45:00|16116|16113.2|16116|16113.2|16120|16117.2|16110.5|16107.7|265
1684860600000|2023-05-23 16:50:00|16115.5|16112.7|16123|16120.2|16126|16123.2|16114.5|16111.7|238
1684860900000|2023-05-23 16:55:00|16123.5|16120.7|16121|16118.2|16129|16126.2|16120|16117.2|246
1684861200000|2023-05-23 17:00:00|16121.5|16118.7|16119.5|16116.7|16124|16121.2|16119|16116.2|143
1684861500000|2023-05-23 17:05:00|16119|16116.2|16131|16128.2|16131|16128.2|16116|16113.2|224
1684861800000|2023-05-23 17:10:00|16131.5|16128.7|16131|16128.2|16131.5|16128.7|16125|16122.2|164
1684862100000|2023-05-23 17:15:00|16131.5|16128.7|16132.5|16129.7|16137|16134.2|16130|16127.2|142
1684862400000|2023-05-23 17:20:00|16133|16130.2|16128|16125.2|16133|16130.2|16124|16121.2|119
1684862700000|2023-05-23 17:25:00|16129|16126.2|16110|16107.2|16129|16126.2|16108|16105.2|347
1684863000000|2023-05-23 17:30:00|16109.5|16106.7|16096.5|16093.7|16109.5|16106.7|16095.5|16092.7|604
1684863300000|2023-05-23 17:35:00|16096|16093.2|16107|16104.2|16107|16104.2|16096|16093.2|214
1684863600000|2023-05-23 17:40:00|16106|16103.2|16116.5|16113.7|16118|16115.2|16105|16102.2|287
1684863900000|2023-05-23 17:45:00|16117|16114.2|16110|16107.2|16119|16116.2|16108.5|16105.7|209
1684864200000|2023-05-23 17:50:00|16110.5|16107.7|16114|16111.2|16115|16112.2|16107|16104.2|233
1684864500000|2023-05-23 17:55:00|16113.5|16110.7|16096|16093.2|16113.5|16110.7|16095.5|16092.7|527
1684864800000|2023-05-23 18:00:00|16097|16094.2|16104|16101.2|16106|16103.2|16094.5|16091.7|236
1684865100000|2023-05-23 18:05:00|16104.5|16101.7|16107|16104.2|16113|16110.2|16103|16100.2|233
1684865400000|2023-05-23 18:10:00|16106.5|16103.7|16099|16096.2|16108|16105.2|16095|16092.2|300
1684865700000|2023-05-23 18:15:00|16098|16095.2|16092|16089.2|16104|16101.2|16090|16087.2|264
1684866000000|2023-05-23 18:20:00|16091.5|16088.7|16071|16068.2|16092|16089.2|16070|16067.2|474
1684866300000|2023-05-23 18:25:00|16071.5|16068.7|16071|16068.2|16077|16074.2|16059|16056.2|503
1684866600000|2023-05-23 18:30:00|16071.5|16068.7|16081.5|16078.7|16089|16086.2|16069|16066.2|365
1684866900000|2023-05-23 18:35:00|16081|16078.2|16074|16071.2|16083|16080.2|16069.5|16066.7|231
1684867200000|2023-05-23 18:40:00|16074.5|16071.7|16075|16072.2|16075.5|16072.7|16067|16064.2|166
1684867500000|2023-05-23 18:45:00|16074.5|16071.7|16079.5|16076.7|16081.5|16078.7|16074|16071.2|145
1684867800000|2023-05-23 18:50:00|16079|16076.2|16086.5|16083.7|16089.5|16086.7|16079|16076.2|158
1684868100000|2023-05-23 18:55:00|16087|16084.2|16085|16082.2|16087.5|16084.7|16082|16079.2|80
1684868400000|2023-05-23 19:00:00|16084.5|16081.7|16080|16077.2|16087|16084.2|16077|16074.2|378
1684868700000|2023-05-23 19:05:00|16079.5|16076.7|16078|16075.2|16086|16083.2|16073.5|16070.7|80
1684869000000|2023-05-23 19:10:00|16077.5|16074.7|16090|16087.2|16090|16087.2|16077.5|16074.7|93
1684869300000|2023-05-23 19:15:00|16089.5|16086.7|16070|16067.2|16090|16087.2|16070|16067.2|90
1684869600000|2023-05-23 19:20:00|16069.5|16066.7|16083.5|16080.7|16084|16081.2|16069|16066.2|130
1684869900000|2023-05-23 19:25:00|16084|16081.2|16087|16084.2|16087|16084.2|16080|16077.2|127
1684870200000|2023-05-23 19:30:00|16087.5|16084.7|16089|16086.2|16091|16088.2|16084|16081.2|132
1684870500000|2023-05-23 19:35:00|16089.5|16086.7|16087|16084.2|16093|16090.2|16084|16081.2|178
1684870800000|2023-05-23 19:40:00|16086.5|16083.7|16085|16082.2|16087|16084.2|16082|16079.2|109
1684871100000|2023-05-23 19:45:00|16084.5|16081.7|16086|16083.2|16089|16086.2|16082.5|16079.7|176
1684871400000|2023-05-23 19:50:00|16084.5|16081.7|16077|16074.2|16090|16087.2|16076|16073.2|239
1684871700000|2023-05-23 19:55:00|16076.5|16073.7|16073|16070.2|16079|16076.2|16072|16069.2|380
1684872000000|2023-05-23 20:00:00|16074.1|16067.1|16080.7|16073.7|16086.6|16079.6|16071.3|16064.3|19
1684872300000|2023-05-23 20:05:00|16081.6|16074.6|16081.1|16074.1|16081.6|16074.6|16070.2|16063.2|0
1684872600000|2023-05-23 20:10:00|16080.6|16073.6|16077.8|16070.8|16093.5|16086.5|16077.8|16070.8|0
1684872900000|2023-05-23 20:15:00|16077.3|16070.3|16072.6|16065.6|16079.8|16072.8|16071.6|16064.6|0
1684873200000|2023-05-23 20:20:00|16072.7|16065.7|16073|16066|16075.6|16068.6|16072.7|16065.7|0
1684873500000|2023-05-23 20:25:00|16073.9|16066.9|16077.1|16070.1|16077.1|16070.1|16072.7|16065.7|0
1684873800000|2023-05-23 20:30:00|16077.6|16070.6|16076.6|16069.6|16078.4|16071.4|16075.5|16068.5|0
1684874100000|2023-05-23 20:35:00|16077.5|16070.5|16084.3|16077.3|16084.3|16077.3|16077.5|16070.5|0
1684874400000|2023-05-23 20:40:00|16083.3|16076.3|16085.4|16078.4|16085.4|16078.4|16080.3|16073.3|0
1684874700000|2023-05-23 20:45:00|16085.9|16078.9|16085.6|16078.6|16087.6|16080.6|16083.6|16076.6|0
1684875000000|2023-05-23 20:50:00|16085.1|16078.1|16086.7|16079.7|16086.7|16079.7|16083.8|16076.8|0
1684875300000|2023-05-23 20:55:00|16086.2|16079.2|16081.5|16074.5|16086.7|16079.7|16080.4|16073.4|0
1684875600000|2023-05-23 21:00:00|16081.6|16074.6|16082.7|16075.7|16082.7|16075.7|16081.1|16074.1|0
1684875900000|2023-05-23 21:05:00|16082.8|16075.8|16082.8|16075.8|16082.9|16075.9|16082.6|16075.6|0
1684876200000|2023-05-23 21:10:00|16082.9|16075.9|16086.3|16079.3|16086.3|16079.3|16082.5|16075.5|0
1684876500000|2023-05-23 21:15:00|16086.4|16079.4|16085|16078|16087.4|16080.4|16084|16077|0
1684876800000|2023-05-23 21:20:00|16084|16077|16085.7|16078.7|16086.1|16079.1|16083.1|16076.1|0
1684877100000|2023-05-23 21:25:00|16085.9|16078.9|16083.7|16076.7|16086.2|16079.2|16083.7|16076.7|0
1684877400000|2023-05-23 21:30:00|16083.5|16076.5|16082.3|16075.3|16083.5|16076.5|16080.4|16073.4|0
1684877700000|2023-05-23 21:35:00|16082.1|16075.1|16082.8|16075.8|16082.8|16075.8|16081.7|16074.7|0
1684878000000|2023-05-23 21:40:00|16081.8|16074.8|16081.9|16074.9|16081.9|16074.9|16081.8|16074.8|0
1684878300000|2023-05-23 21:45:00|16082|16075|16082.1|16075.1|16082.6|16075.6|16081.2|16074.2|0
1684878600000|2023-05-23 21:50:00|16080.6|16073.6|16080.9|16073.9|16082.9|16075.9|16080.6|16073.6|0
1684878900000|2023-05-23 21:55:00|16081.3|16074.3|16080.5|16073.5|16081.3|16074.3|16080.5|16073.5|0
1684879200000|2023-05-23 22:00:00|16076.5|16069.5|16090.3|16083.3|16091.6|16084.6|16076.5|16069.5|0
1684879500000|2023-05-23 22:05:00|16091.3|16084.3|16091.8|16084.8|16092.4|16085.4|16088.8|16081.8|0
1684879800000|2023-05-23 22:10:00|16092.3|16085.3|16092.7|16085.7|16093.2|16086.2|16091.2|16084.2|0
1684880100000|2023-05-23 22:15:00|16092.2|16085.2|16096.9|16089.9|16096.9|16089.9|16089.8|16082.8|0
1684880400000|2023-05-23 22:20:00|16096.3|16089.3|16096.9|16089.9|16098.7|16091.7|16095.8|16088.8|0
1684880700000|2023-05-23 22:25:00|16096.4|16089.4|16095.7|16088.7|16096.8|16089.8|16093.8|16086.8|0
1684881000000|2023-05-23 22:30:00|16096.2|16089.2|16096.6|16089.6|16098.6|16091.6|16095.7|16088.7|0
1684881300000|2023-05-23 22:35:00|16096.1|16089.1|16094.2|16087.2|16097.1|16090.1|16094.2|16087.2|0
1684881600000|2023-05-23 22:40:00|16094.6|16087.6|16096|16089|16097.1|16090.1|16094.6|16087.6|0
1684881900000|2023-05-23 22:45:00|16097|16090|16099.1|16092.1|16099.5|16092.5|16097|16090|0
1684882200000|2023-05-23 22:50:00|16100|16093|16096.2|16089.2|16100.1|16093.1|16096.2|16089.2|0
1684882500000|2023-05-23 22:55:00|16096.6|16089.6|16098.1|16091.1|16098.1|16091.1|16096.2|16089.2|0
1684882800000|2023-05-23 23:00:00|16099.1|16092.1|16096.1|16089.1|16099.1|16092.1|16095.2|16088.2|0
1684883100000|2023-05-23 23:05:00|16095.6|16088.6|16096.8|16089.8|16096.8|16089.8|16095.2|16088.2|0
1684883400000|2023-05-23 23:10:00|16096.3|16089.3|16097.8|16090.8|16099.7|16092.7|16095.8|16088.8|0
1684883700000|2023-05-23 23:15:00|16098.2|16091.2|16097.8|16090.8|16099.7|16092.7|16097.3|16090.3|0
1684884000000|2023-05-23 23:20:00|16097.3|16090.3|16096.4|16089.4|16097.5|16090.5|16095.4|16088.4|0
1684884300000|2023-05-23 23:25:00|16096.9|16089.9|16096.4|16089.4|16097.4|16090.4|16095.4|16088.4|0
1684884600000|2023-05-23 23:30:00|16097.4|16090.4|16097.3|16090.3|16097.4|16090.4|16096.4|16089.4|0
1684884900000|2023-05-23 23:35:00|16098.2|16091.2|16095.3|16088.3|16098.2|16091.2|16094.3|16087.3|0
1684885200000|2023-05-23 23:40:00|16094.3|16087.3|16097.8|16090.8|16098.3|16091.3|16094.3|16087.3|0
1684885500000|2023-05-23 23:45:00|16098.3|16091.3|16101.1|16094.1|16101.1|16094.1|16097.3|16090.3|0
1684885800000|2023-05-23 23:50:00|16100.2|16093.2|16100.9|16093.9|16102.1|16095.1|16099.1|16092.1|0
1684886100000|2023-05-23 23:55:00|16101.9|16094.9|16101.7|16094.7|16102.7|16095.7|16099.8|16092.8|0
1684886400000|2023-05-24 00:00:00|16100.8|16093.8|16093.1|16086.1|16100.8|16093.8|16090.9|16083.9|0
1684886700000|2023-05-24 00:05:00|16092.1|16085.1|16093|16086|16095|16088|16088.2|16081.2|0
1684887000000|2023-05-24 00:10:00|16094|16087|16094.9|16087.9|16097.8|16090.8|16093|16086|0
1684887300000|2023-05-24 00:15:00|16093.9|16086.9|16087.6|16082.6|16093.9|16086.9|16084.1|16079.1|66
1684887600000|2023-05-24 00:20:00|16087.1|16082.1|16090.6|16085.6|16091.6|16086.6|16086.1|16081.1|19
1684887900000|2023-05-24 00:25:00|16090.1|16085.1|16087.6|16082.6|16090.6|16085.6|16085.1|16080.1|20
1684888200000|2023-05-24 00:30:00|16088.1|16083.1|16091.6|16086.6|16094.1|16089.1|16087.6|16082.6|34
1684888500000|2023-05-24 00:35:00|16091.1|16086.1|16090.1|16085.1|16091.6|16086.6|16087.6|16082.6|12
1684888800000|2023-05-24 00:40:00|16090.6|16085.6|16087.6|16082.6|16091.1|16086.1|16087.6|16082.6|20
1684889100000|2023-05-24 00:45:00|16088.1|16083.1|16090.1|16085.1|16091.1|16086.1|16087.6|16082.6|16
1684889400000|2023-05-24 00:50:00|16090.6|16085.6|16088.1|16083.1|16090.6|16085.6|16086.1|16081.1|9
1684889700000|2023-05-24 00:55:00|16088.6|16083.6|16088.6|16083.6|16089.6|16084.6|16088.1|16083.1|0
1684890000000|2023-05-24 01:00:00|16089.1|16084.1|16089.6|16084.6|16093.6|16088.6|16088.6|16083.6|24
1684890300000|2023-05-24 01:05:00|16089.1|16084.1|16086.6|16081.6|16089.6|16084.6|16084.1|16079.1|45
1684890600000|2023-05-24 01:10:00|16086.1|16081.1|16084.1|16079.1|16086.6|16081.6|16083.1|16078.1|33
1684890900000|2023-05-24 01:15:00|16084.6|16079.6|16084.6|16079.6|16087.1|16082.1|16079.1|16074.1|32
1684891200000|2023-05-24 01:20:00|16084.1|16079.1|16085.6|16080.6|16086.6|16081.6|16083.1|16078.1|20
1684891500000|2023-05-24 01:25:00|16086.1|16081.1|16087.1|16082.1|16087.6|16082.6|16084.6|16079.6|11
1684891800000|2023-05-24 01:30:00|16086.6|16081.6|16085.6|16080.6|16088.1|16083.1|16080.1|16075.1|29
1684892100000|2023-05-24 01:35:00|16085.1|16080.1|16087.6|16082.6|16088.1|16083.1|16083.6|16078.6|19
1684892400000|2023-05-24 01:40:00|16088.1|16083.1|16085.6|16080.6|16090.6|16085.6|16084.6|16079.6|26
1684892700000|2023-05-24 01:45:00|16085.1|16080.1|16082.1|16077.1|16085.1|16080.1|16079.6|16074.6|9
1684893000000|2023-05-24 01:50:00|16082.6|16077.6|16083.1|16078.1|16086.6|16081.6|16080.6|16075.6|20
1684893300000|2023-05-24 01:55:00|16082.6|16077.6|16079.1|16074.1|16083.1|16078.1|16078.6|16073.6|14
1684893600000|2023-05-24 02:00:00|16078.6|16073.6|16078.1|16073.1|16078.6|16073.6|16071.6|16066.6|66
1684893900000|2023-05-24 02:05:00|16079.1|16074.1|16078.1|16073.1|16081.1|16076.1|16076.1|16071.1|30
1684894200000|2023-05-24 02:10:00|16077.6|16072.6|16080.6|16075.6|16082.6|16077.6|16077.6|16072.6|22
1684894500000|2023-05-24 02:15:00|16081.1|16076.1|16080.6|16075.6|16081.6|16076.6|16076.6|16071.6|10
1684894800000|2023-05-24 02:20:00|16080.1|16075.1|16080.1|16075.1|16081.6|16076.6|16075.6|16070.6|12
1684895100000|2023-05-24 02:25:00|16079.6|16074.6|16077.6|16072.6|16080.6|16075.6|16076.1|16071.1|3
1684895400000|2023-05-24 02:30:00|16077.1|16072.1|16077.6|16072.6|16079.1|16074.1|16076.6|16071.6|7
1684895700000|2023-05-24 02:35:00|16078.1|16073.1|16078.1|16073.1|16078.6|16073.6|16076.1|16071.1|6
1684896000000|2023-05-24 02:40:00|16077.6|16072.6|16072.6|16067.6|16077.6|16072.6|16071.1|16066.1|33
1684896300000|2023-05-24 02:45:00|16073.1|16068.1|16073.6|16068.6|16074.1|16069.1|16071.6|16066.6|16
1684896600000|2023-05-24 02:50:00|16073.1|16068.1|16073.6|16068.6|16074.6|16069.6|16073.1|16068.1|3
1684896900000|2023-05-24 02:55:00|16074.1|16069.1|16073.6|16068.6|16074.6|16069.6|16072.6|16067.6|2
1684897200000|2023-05-24 03:00:00|16074.1|16069.1|16077.1|16072.1|16077.1|16072.1|16073.6|16068.6|12
1684897500000|2023-05-24 03:05:00|16077.6|16072.6|16076.6|16071.6|16077.6|16072.6|16075.6|16070.6|2
1684897800000|2023-05-24 03:10:00|16077.1|16072.1|16080.1|16075.1|16080.1|16075.1|16075.6|16070.6|6
1684898100000|2023-05-24 03:15:00|16080.6|16075.6|16079.6|16074.6|16080.6|16075.6|16077.1|16072.1|8
1684898400000|2023-05-24 03:20:00|16080.1|16075.1|16077.6|16072.6|16081.1|16076.1|16076.6|16071.6|5
1684898700000|2023-05-24 03:25:00|16077.1|16072.1|16073.1|16068.1|16077.6|16072.6|16072.1|16067.1|10
1684899000000|2023-05-24 03:30:00|16072.1|16067.1|16074.6|16069.6|16074.6|16069.6|16069.6|16064.6|19
1684899300000|2023-05-24 03:35:00|16075.1|16070.1|16075.1|16070.1|16077.6|16072.6|16075.1|16070.1|3
1684899600000|2023-05-24 03:40:00|16075.6|16070.6|16075.6|16070.6|16076.6|16071.6|16074.6|16069.6|1
1684899900000|2023-05-24 03:45:00|16076.1|16071.1|16077.6|16072.6|16079.6|16074.6|16075.6|16070.6|17
1684900200000|2023-05-24 03:50:00|16077.1|16072.1|16078.1|16073.1|16078.1|16073.1|16076.6|16071.6|6
1684900500000|2023-05-24 03:55:00|16077.6|16072.6|16080.1|16075.1|16080.1|16075.1|16077.1|16072.1|8
1684900800000|2023-05-24 04:00:00|16079.6|16074.6|16079.6|16074.6|16080.1|16075.1|16079.1|16074.1|4
1684901100000|2023-05-24 04:05:00|16079.1|16074.1|16081.6|16076.6|16081.6|16076.6|16077.6|16072.6|4
1684901400000|2023-05-24 04:10:00|16081.1|16076.1|16081.1|16076.1|16081.6|16076.6|16080.1|16075.1|3
1684901700000|2023-05-24 04:15:00|16081.6|16076.6|16083.1|16078.1|16084.1|16079.1|16081.6|16076.6|7
1684902000000|2023-05-24 04:20:00|16083.6|16078.6|16082.1|16077.1|16084.1|16079.1|16081.6|16076.6|5
1684902300000|2023-05-24 04:25:00|16081.6|16076.6|16084.6|16079.6|16085.1|16080.1|16081.6|16076.6|8
1684902600000|2023-05-24 04:30:00|16085.1|16080.1|16082.6|16077.6|16085.6|16080.6|16082.1|16077.1|6
1684902900000|2023-05-24 04:35:00|16083.1|16078.1|16081.6|16076.6|16083.6|16078.6|16081.6|16076.6|4
1684903200000|2023-05-24 04:40:00|16081.1|16076.1|16083.1|16078.1|16083.6|16078.6|16080.1|16075.1|1
1684903500000|2023-05-24 04:45:00|16082.1|16077.1|16083.1|16078.1|16084.1|16079.1|16081.6|16076.6|8
1684903800000|2023-05-24 04:50:00|16084.1|16079.1|16084.1|16079.1|16085.1|16080.1|16083.1|16078.1|18
1684904100000|2023-05-24 04:55:00|16083.6|16078.6|16086.1|16081.1|16086.1|16081.1|16081.6|16076.6|14
1684904400000|2023-05-24 05:00:00|16085.6|16080.6|16088.1|16083.1|16089.1|16084.1|16083.6|16078.6|63
1684904700000|2023-05-24 05:05:00|16088.6|16083.6|16089.1|16084.1|16090.1|16085.1|16088.1|16083.1|25
1684905000000|2023-05-24 05:10:00|16088.1|16083.1|16088.6|16083.6|16089.6|16084.6|16086.1|16081.1|28
1684905300000|2023-05-24 05:15:00|16089.1|16084.1|16081.6|16076.6|16089.6|16084.6|16081.1|16076.1|14
1684905600000|2023-05-24 05:20:00|16082.1|16077.1|16086.6|16081.6|16086.6|16081.6|16082.1|16077.1|13
1684905900000|2023-05-24 05:25:00|16087.1|16082.1|16082.1|16077.1|16089.1|16084.1|16081.1|16076.1|52
1684906200000|2023-05-24 05:30:00|16081.6|16076.6|16071.6|16066.6|16083.6|16078.6|16069.1|16064.1|98
1684906500000|2023-05-24 05:35:00|16071.1|16066.1|16067.6|16062.6|16071.6|16066.6|16065.1|16060.1|51
1684906800000|2023-05-24 05:40:00|16067.1|16062.1|16067.6|16062.6|16068.1|16063.1|16065.1|16060.1|20
1684907100000|2023-05-24 05:45:00|16068.1|16063.1|16065.1|16060.1|16068.1|16063.1|16060.6|16055.6|50
1684907400000|2023-05-24 05:50:00|16065.6|16060.6|16052.6|16047.6|16068.6|16063.6|16051.1|16046.1|148
1684907700000|2023-05-24 05:55:00|16052.1|16047.1|16053.1|16048.1|16056.1|16051.1|16047.6|16042.6|110
1684908000000|2023-05-24 06:00:00|16052|16049.2|16016|16013.2|16056|16053.2|16016|16013.2|824
1684908300000|2023-05-24 06:05:00|16016.5|16013.7|16034.5|16031.7|16035|16032.2|16016.5|16013.7|384
1684908600000|2023-05-24 06:10:00|16034|16031.2|16025.5|16022.7|16036|16033.2|16024|16021.2|271
1684908900000|2023-05-24 06:15:00|16025|16022.2|16028.5|16025.7|16029.5|16026.7|16020|16017.2|163
1684909200000|2023-05-24 06:20:00|16029|16026.2|16026.5|16023.7|16034|16031.2|16025.5|16022.7|218
1684909500000|2023-05-24 06:25:00|16027|16024.2|16036.5|16033.7|16038.5|16035.7|16027|16024.2|207
1684909800000|2023-05-24 06:30:00|16036|16033.2|16027|16024.2|16036|16033.2|16025.5|16022.7|171
1684910100000|2023-05-24 06:35:00|16027.5|16024.7|16027|16024.2|16029.5|16026.7|16024|16021.2|169
1684910400000|2023-05-24 06:40:00|16026.5|16023.7|16033|16030.2|16033|16030.2|16024|16021.2|161
1684910700000|2023-05-24 06:45:00|16032.5|16029.7|16028|16025.2|16034.5|16031.7|16026|16023.2|159
1684911000000|2023-05-24 06:50:00|16028.5|16025.7|16037|16034.2|16038|16035.2|16028|16025.2|228
1684911300000|2023-05-24 06:55:00|16036.5|16033.7|16037|16034.2|16041|16038.2|16031|16028.2|416
1684911600000|2023-05-24 07:00:00|16036.3|16034.9|16002.8|16001.4|16036.3|16034.9|16000.8|15999.4|2562
1684911900000|2023-05-24 07:05:00|16002.3|16000.9|15996.3|15994.9|16007.8|16006.4|15986.3|15984.9|1777
1684912200000|2023-05-24 07:10:00|15995.8|15994.4|15993.3|15991.9|16015.3|16013.9|15989.3|15987.9|1204
1684912500000|2023-05-24 07:15:00|15992.8|15991.4|15950.8|15949.4|15997.3|15995.9|15947.3|15945.9|1486
1684912800000|2023-05-24 07:20:00|15951.3|15949.9|15947.8|15946.4|15959.3|15957.9|15938.3|15936.9|1626
1684913100000|2023-05-24 07:25:00|15947.3|15945.9|15944.8|15943.4|15959.8|15958.4|15938.8|15937.4|1072
1684913400000|2023-05-24 07:30:00|15944.3|15942.9|15947.8|15946.4|15949.3|15947.9|15935.3|15933.9|942
1684913700000|2023-05-24 07:35:00|15947.3|15945.9|15934.8|15933.4|15960.3|15958.9|15932.8|15931.4|905
1684914000000|2023-05-24 07:40:00|15934.3|15932.9|15913.3|15911.9|15934.8|15933.4|15907.8|15906.4|1053
1684914300000|2023-05-24 07:45:00|15912.8|15911.4|15922.3|15920.9|15922.3|15920.9|15910.3|15908.9|960
1684914600000|2023-05-24 07:50:00|15922.8|15921.4|15915.8|15914.4|15924.3|15922.9|15909.3|15907.9|643
1684914900000|2023-05-24 07:55:00|15916.3|15914.9|15931.8|15930.4|15942.8|15941.4|15914.3|15912.9|744
1684915200000|2023-05-24 08:00:00|15932.3|15930.9|15934.8|15933.4|15938.8|15937.4|15909.3|15907.9|974
1684915500000|2023-05-24 08:05:00|15935.3|15933.9|15959.8|15958.4|15974.3|15972.9|15934.8|15933.4|1724
1684915800000|2023-05-24 08:10:00|15959.3|15957.9|15944.8|15943.4|15961.3|15959.9|15943.3|15941.9|684
1684916100000|2023-05-24 08:15:00|15944.3|15942.9|15930.3|15928.9|15951.3|15949.9|15928.8|15927.4|623
1684916400000|2023-05-24 08:20:00|15929.8|15928.4|15937.3|15935.9|15937.8|15936.4|15925.8|15924.4|412
1684916700000|2023-05-24 08:25:00|15937.8|15936.4|15933.3|15931.9|15937.8|15936.4|15927.8|15926.4|236
1684917000000|2023-05-24 08:30:00|15932.8|15931.4|15925.3|15923.9|15937.8|15936.4|15925.3|15923.9|339
1684917300000|2023-05-24 08:35:00|15925.8|15924.4|15935.8|15934.4|15943.3|15941.9|15922.8|15921.4|410
1684917600000|2023-05-24 08:40:00|15935.3|15933.9|15945.3|15943.9|15952.3|15950.9|15934.3|15932.9|427
1684917900000|2023-05-24 08:45:00|15946.3|15944.9|15951.8|15950.4|15960.8|15959.4|15945.3|15943.9|337
1684918200000|2023-05-24 08:50:00|15951.3|15949.9|15963.8|15962.4|15973.3|15971.9|15951.3|15949.9|439
1684918500000|2023-05-24 08:55:00|15964.3|15962.9|15972.8|15971.4|15975.3|15973.9|15963.8|15962.4|337
1684918800000|2023-05-24 09:00:00|15973.3|15971.9|15970.3|15968.9|15978.3|15976.9|15963.8|15962.4|399
1684919100000|2023-05-24 09:05:00|15969.8|15968.4|15942.3|15940.9|15970.8|15969.4|15941.8|15940.4|621
1684919400000|2023-05-24 09:10:00|15941.8|15940.4|15932.8|15931.4|15950.8|15949.4|15930.8|15929.4|597
1684919700000|2023-05-24 09:15:00|15932.3|15930.9|15927.8|15926.4|15936.3|15934.9|15919.3|15917.9|566
1684920000000|2023-05-24 09:20:00|15927.3|15925.9|15919.8|15918.4|15931.8|15930.4|15914.3|15912.9|493
1684920300000|2023-05-24 09:25:00|15919.3|15917.9|15919.3|15917.9|15925.3|15923.9|15916.3|15914.9|353
1684920600000|2023-05-24 09:30:00|15919.8|15918.4|15907.8|15906.4|15924.3|15922.9|15904.8|15903.4|567
1684920900000|2023-05-24 09:35:00|15908.3|15906.9|15905.3|15903.9|15915.8|15914.4|15901.3|15899.9|436
1684921200000|2023-05-24 09:40:00|15904.8|15903.4|15908.3|15906.9|15910.3|15908.9|15899.8|15898.4|574
1684921500000|2023-05-24 09:45:00|15907.8|15906.4|15900.8|15899.4|15911.3|15909.9|15895.8|15894.4|509
1684921800000|2023-05-24 09:50:00|15900.3|15898.9|15903.3|15901.9|15906.3|15904.9|15896.8|15895.4|349
1684922100000|2023-05-24 09:55:00|15902.8|15901.4|15898.3|15896.9|15907.3|15905.9|15896.8|15895.4|539
1684922400000|2023-05-24 10:00:00|15899.3|15897.9|15914.3|15912.9|15914.3|15912.9|15897.3|15895.9|681
1684922700000|2023-05-24 10:05:00|15914.8|15913.4|15895.8|15894.4|15917.3|15915.9|15895.3|15893.9|403
1684923000000|2023-05-24 10:10:00|15895.3|15893.9|15882.3|15880.9|15895.8|15894.4|15874.8|15873.4|1068
1684923300000|2023-05-24 10:15:00|15881.8|15880.4|15880.8|15879.4|15886.3|15884.9|15877.3|15875.9|308
1684923600000|2023-05-24 10:20:00|15881.3|15879.9|15871.8|15870.4|15882.3|15880.9|15868.3|15866.9|534
1684923900000|2023-05-24 10:25:00|15872.3|15870.9|15873.8|15872.4|15879.8|15878.4|15870.8|15869.4|390
1684924200000|2023-05-24 10:30:00|15873.3|15871.9|15873.3|15871.9|15877.3|15875.9|15871.8|15870.4|225
1684924500000|2023-05-24 10:35:00|15873.8|15872.4|15871.3|15869.9|15873.8|15872.4|15864.8|15863.4|375
1684924800000|2023-05-24 10:40:00|15871.8|15870.4|15877.3|15875.9|15879.3|15877.9|15868.3|15866.9|278
1684925100000|2023-05-24 10:45:00|15876.3|15874.9|15872.8|15871.4|15880.3|15878.9|15871.3|15869.9|277
1684925400000|2023-05-24 10:50:00|15873.3|15871.9|15878.3|15876.9|15880.3|15878.9|15868.3|15866.9|303
1684925700000|2023-05-24 10:55:00|15878.8|15877.4|15882.3|15880.9|15886.3|15884.9|15877.3|15875.9|248
1684926000000|2023-05-24 11:00:00|15882.8|15881.4|15883.8|15882.4|15888.3|15886.9|15878.3|15876.9|284
1684926300000|2023-05-24 11:05:00|15884.3|15882.9|15882.3|15880.9|15889.3|15887.9|15882.3|15880.9|402
1684926600000|2023-05-24 11:10:00|15882.8|15881.4|15874.3|15872.9|15883.3|15881.9|15870.3|15868.9|252
1684926900000|2023-05-24 11:15:00|15875.3|15873.9|15897.8|15896.4|15898.3|15896.9|15873.8|15872.4|386
1684927200000|2023-05-24 11:20:00|15897.3|15895.9|15875.3|15873.9|15897.8|15896.4|15874.3|15872.9|274
1684927500000|2023-05-24 11:25:00|15875.8|15874.4|15879.3|15877.9|15880.8|15879.4|15873.3|15871.9|195
1684927800000|2023-05-24 11:30:00|15879.8|15878.4|15880.3|15878.9|15887.3|15885.9|15878.3|15876.9|164
1684928100000|2023-05-24 11:35:00|15879.8|15878.4|15887.8|15886.4|15889.3|15887.9|15879.8|15878.4|328
1684928400000|2023-05-24 11:40:00|15887.3|15885.9|15890.3|15888.9|15891.3|15889.9|15885.3|15883.9|279
1684928700000|2023-05-24 11:45:00|15890.8|15889.4|15881.8|15880.4|15891.3|15889.9|15879.3|15877.9|271
1684929000000|2023-05-24 11:50:00|15881.3|15879.9|15868.3|15866.9|15882.8|15881.4|15868.3|15866.9|235
1684929300000|2023-05-24 11:55:00|15868.8|15867.4|15876.1|15874.7|15876.3|15874.9|15868.8|15867.4|222
1684929600000|2023-05-24 12:00:00|15876.6|15875.2|15884.1|15882.7|15884.6|15883.2|15873.1|15871.7|182
1684929900000|2023-05-24 12:05:00|15884.6|15883.2|15896.1|15894.7|15899.6|15898.2|15884.1|15882.7|314
1684930200000|2023-05-24 12:10:00|15896.6|15895.2|15899.6|15898.2|15908.6|15907.2|15895.6|15894.2|429
1684930500000|2023-05-24 12:15:00|15899.1|15897.7|15898.6|15897.2|15903.6|15902.2|15896.6|15895.2|205
1684930800000|2023-05-24 12:20:00|15898.1|15896.7|15903.6|15902.2|15903.6|15902.2|15895.1|15893.7|416
1684931100000|2023-05-24 12:25:00|15904.6|15903.2|15891.6|15890.2|15905.6|15904.2|15890.6|15889.2|309
1684931400000|2023-05-24 12:30:00|15891.1|15889.7|15884.6|15883.2|15891.1|15889.7|15880.1|15878.7|320
1684931700000|2023-05-24 12:35:00|15884.1|15882.7|15884.6|15883.2|15887.6|15886.2|15882.1|15880.7|157
1684932000000|2023-05-24 12:40:00|15885.1|15883.7|15879.6|15878.2|15885.6|15884.2|15878.6|15877.2|181
1684932300000|2023-05-24 12:45:00|15880.1|15878.7|15875.6|15874.2|15880.6|15879.2|15870.6|15869.2|302
1684932600000|2023-05-24 12:50:00|15876.1|15874.7|15877.1|15875.7|15883.1|15881.7|15875.6|15874.2|264
1684932900000|2023-05-24 12:55:00|15876.6|15875.2|15868.6|15867.2|15879.1|15877.7|15865.6|15864.2|335
1684933200000|2023-05-24 13:00:00|15869.1|15867.7|15860.6|15859.2|15869.1|15867.7|15859.6|15858.2|569
1684933500000|2023-05-24 13:05:00|15861.6|15860.2|15873.6|15872.2|15876.6|15875.2|15860.1|15858.7|331
1684933800000|2023-05-24 13:10:00|15873.1|15871.7|15880.1|15878.7|15881.6|15880.2|15873.1|15871.7|249
1684934100000|2023-05-24 13:15:00|15879.6|15878.2|15870.6|15869.2|15881.6|15880.2|15869.6|15868.2|291
1684934400000|2023-05-24 13:20:00|15870.1|15868.7|15876.6|15875.2|15879.6|15878.2|15869.6|15868.2|226
1684934700000|2023-05-24 13:25:00|15876.1|15874.7|15878.6|15877.2|15882.6|15881.2|15871.6|15870.2|395
1684935000000|2023-05-24 13:30:00|15879.1|15877.7|15854.6|15853.2|15879.1|15877.7|15849.6|15848.2|1144
1684935300000|2023-05-24 13:35:00|15854.1|15852.7|15837.6|15836.2|15858.6|15857.2|15836.1|15834.7|863
1684935600000|2023-05-24 13:40:00|15837.1|15835.7|15831.6|15830.2|15840.6|15839.2|15828.6|15827.2|730
1684935900000|2023-05-24 13:45:00|15832.1|15830.7|15824.6|15823.2|15836.6|15835.2|15822.1|15820.7|649
1684936200000|2023-05-24 13:50:00|15825.1|15823.7|15817.6|15816.2|15832.1|15830.7|15816.6|15815.2|629
1684936500000|2023-05-24 13:55:00|15818.1|15816.7|15829.6|15828.2|15837.6|15836.2|15816.1|15814.7|814
1684936800000|2023-05-24 14:00:00|15829.1|15827.7|15807.6|15806.2|15836.1|15834.7|15806.6|15805.2|567
1684937100000|2023-05-24 14:05:00|15807.1|15805.7|15803.1|15801.7|15811.6|15810.2|15801.6|15800.2|905
1684937400000|2023-05-24 14:10:00|15803.8|15802.4|15820.3|15818.9|15821.8|15820.4|15803.8|15802.4|559
1684937700000|2023-05-24 14:15:00|15820.8|15819.4|15817.3|15815.9|15824.3|15822.9|15806.3|15804.9|567
1684938000000|2023-05-24 14:20:00|15816.8|15815.4|15807.3|15805.9|15819.3|15817.9|15801.3|15799.9|490
1684938300000|2023-05-24 14:25:00|15807.8|15806.4|15818.3|15816.9|15821.8|15820.4|15806.8|15805.4|437
1684938600000|2023-05-24 14:30:00|15818.8|15817.4|15823.3|15821.9|15830.3|15828.9|15815.8|15814.4|626
1684938900000|2023-05-24 14:35:00|15823.8|15822.4|15828.3|15826.9|15833.3|15831.9|15822.3|15820.9|557
1684939200000|2023-05-24 14:40:00|15827.8|15826.4|15830.3|15828.9|15834.3|15832.9|15822.3|15820.9|522
1684939500000|2023-05-24 14:45:00|15829.8|15828.4|15830.3|15828.9|15841.8|15840.4|15827.3|15825.9|643
1684939800000|2023-05-24 14:50:00|15830.8|15829.4|15831.3|15829.9|15833.3|15831.9|15827.8|15826.4|449
1684940100000|2023-05-24 14:55:00|15831.8|15830.4|15834.3|15832.9|15837.3|15835.9|15829.3|15827.9|446
1684940400000|2023-05-24 15:00:00|15833.8|15832.4|15824.3|15822.9|15835.3|15833.9|15821.3|15819.9|491
1684940700000|2023-05-24 15:05:00|15823.8|15822.4|15824.3|15822.9|15824.3|15822.9|15813.3|15811.9|633
1684941000000|2023-05-24 15:10:00|15823.8|15822.4|15819.8|15818.4|15827.8|15826.4|15817.3|15815.9|689
1684941300000|2023-05-24 15:15:00|15819.3|15817.9|15817.3|15815.9|15826.3|15824.9|15814.8|15813.4|576
1684941600000|2023-05-24 15:20:00|15817.8|15816.4|15826.3|15824.9|15830.3|15828.9|15816.8|15815.4|917
1684941900000|2023-05-24 15:25:00|15825.3|15823.9|15827.3|15825.9|15842.3|15840.9|15824.3|15822.9|1539
1684942200000|2023-05-24 15:30:00|15828|15825.2|15842.5|15839.7|15844|15841.2|15826|15823.2|1734
1684942500000|2023-05-24 15:35:00|15843|15840.2|15844.5|15841.7|15845|15842.2|15836|15833.2|841
1684942800000|2023-05-24 15:40:00|15845|15842.2|15834|15831.2|15849|15846.2|15827.5|15824.7|662
1684943100000|2023-05-24 15:45:00|15833.5|15830.7|15841|15838.2|15845.5|15842.7|15831|15828.2|316
1684943400000|2023-05-24 15:50:00|15840.5|15837.7|15843|15840.2|15847|15844.2|15840|15837.2|228
1684943700000|2023-05-24 15:55:00|15842.5|15839.7|15835|15832.2|15845.5|15842.7|15833|15830.2|181
1684944000000|2023-05-24 16:00:00|15836|15833.2|15847.5|15844.7|15849.5|15846.7|15834.5|15831.7|158
1684944300000|2023-05-24 16:05:00|15848|15845.2|15845|15842.2|15851|15848.2|15844.5|15841.7|168
1684944600000|2023-05-24 16:10:00|15845.5|15842.7|15841.5|15838.7|15847.5|15844.7|15834|15831.2|266
1684944900000|2023-05-24 16:15:00|15841|15838.2|15834|15831.2|15841.5|15838.7|15831|15828.2|162
1684945200000|2023-05-24 16:20:00|15834.5|15831.7|15832|15829.2|15837|15834.2|15827|15824.2|171
1684945500000|2023-05-24 16:25:00|15831.5|15828.7|15836|15833.2|15836|15833.2|15830|15827.2|196
1684945800000|2023-05-24 16:30:00|15836.5|15833.7|15838|15835.2|15842|15839.2|15833|15830.2|202
1684946100000|2023-05-24 16:35:00|15838.5|15835.7|15843|15840.2|15843|15840.2|15834|15831.2|102
1684946400000|2023-05-24 16:40:00|15844|15841.2|15844|15841.2|15847|15844.2|15840|15837.2|121
1684946700000|2023-05-24 16:45:00|15843.5|15840.7|15843|15840.2|15848|15845.2|15842|15839.2|133
1684947000000|2023-05-24 16:50:00|15842.5|15839.7|15846.5|15843.7|15850|15847.2|15842.5|15839.7|83
1684947300000|2023-05-24 16:55:00|15846|15843.2|15846|15843.2|15849.5|15846.7|15843|15840.2|89
1684947600000|2023-05-24 17:00:00|15845.5|15842.7|15840|15837.2|15846.5|15843.7|15838.5|15835.7|183
1684947900000|2023-05-24 17:05:00|15839.5|15836.7|15837|15834.2|15844.5|15841.7|15834.5|15831.7|144
1684948200000|2023-05-24 17:10:00|15836.5|15833.7|15831|15828.2|15837|15834.2|15830|15827.2|110
1684948500000|2023-05-24 17:15:00|15830.5|15827.7|15840|15837.2|15841.5|15838.7|15830|15827.2|150
1684948800000|2023-05-24 17:20:00|15839.5|15836.7|15843|15840.2|15850|15847.2|15839.5|15836.7|185
1684949100000|2023-05-24 17:25:00|15841|15838.2|15838|15835.2|15843|15840.2|15838|15835.2|109
1684949400000|2023-05-24 17:30:00|15837.5|15834.7|15845|15842.2|15847|15844.2|15837.5|15834.7|110
1684949700000|2023-05-24 17:35:00|15845.5|15842.7|15847|15844.2|15849|15846.2|15845|15842.2|41
1684950000000|2023-05-24 17:40:00|15847.5|15844.7|15854|15851.2|15855|15852.2|15847.5|15844.7|143
1684950300000|2023-05-24 17:45:00|15854.5|15851.7|15852|15849.2|15859|15856.2|15850|15847.2|212
1684950600000|2023-05-24 17:50:00|15852.5|15849.7|15850|15847.2|15856|15853.2|15850|15847.2|111
1684950900000|2023-05-24 17:55:00|15850.5|15847.7|15854.5|15851.7|15855|15852.2|15846.5|15843.7|114
1684951200000|2023-05-24 18:00:00|15855|15852.2|15853.5|15850.7|15860|15857.2|15848|15845.2|333
1684951500000|2023-05-24 18:05:00|15854|15851.2|15848|15845.2|15858.5|15855.7|15847|15844.2|134
1684951800000|2023-05-24 18:10:00|15847.5|15844.7|15844|15841.2|15850.5|15847.7|15843|15840.2|174
1684952100000|2023-05-24 18:15:00|15843.5|15840.7|15843|15840.2|15848|15845.2|15839|15836.2|109
1684952400000|2023-05-24 18:20:00|15842.5|15839.7|15842|15839.2|15843|15840.2|15838|15835.2|141
1684952700000|2023-05-24 18:25:00|15841|15838.2|15830.5|15827.7|15841|15838.2|15827.5|15824.7|138
1684953000000|2023-05-24 18:30:00|15830|15827.2|15829|15826.2|15831|15828.2|15825|15822.2|125
1684953300000|2023-05-24 18:35:00|15829.5|15826.7|15834.5|15831.7|15837|15834.2|15827|15824.2|80
1684953600000|2023-05-24 18:40:00|15834|15831.2|15836|15833.2|15840|15837.2|15834|15831.2|105
1684953900000|2023-05-24 18:45:00|15837|15834.2|15835|15832.2|15841|15838.2|15835|15832.2|61
1684954200000|2023-05-24 18:50:00|15834.5|15831.7|15831|15828.2|15840|15837.2|15830|15827.2|94
1684954500000|2023-05-24 18:55:00|15830.5|15827.7|15830.5|15827.7|15831|15828.2|15826|15823.2|91
1684954800000|2023-05-24 19:00:00|15831|15828.2|15828|15825.2|15832|15829.2|15827|15824.2|41
1684955100000|2023-05-24 19:05:00|15828.5|15825.7|15832|15829.2|15833|15830.2|15828|15825.2|79
1684955400000|2023-05-24 19:10:00|15831.5|15828.7|15834|15831.2|15834|15831.2|15831|15828.2|79
1684955700000|2023-05-24 19:15:00|15833|15830.2|15849.5|15846.7|15854|15851.2|15833|15830.2|231
1684956000000|2023-05-24 19:20:00|15850|15847.2|15852|15849.2|15861|15858.2|15847|15844.2|519
1684956300000|2023-05-24 19:25:00|15852.5|15849.7|15852|15849.2|15858|15855.2|15850.5|15847.7|120
1684956600000|2023-05-24 19:30:00|15852.5|15849.7|15858|15855.2|15863.5|15860.7|15851|15848.2|502
1684956900000|2023-05-24 19:35:00|15858.5|15855.7|15851|15848.2|15859|15856.2|15845.5|15842.7|273
1684957200000|2023-05-24 19:40:00|15851.5|15848.7|15844|15841.2|15853|15850.2|15842|15839.2|155
1684957500000|2023-05-24 19:45:00|15843.5|15840.7|15848|15845.2|15850|15847.2|15841|15838.2|254
1684957800000|2023-05-24 19:50:00|15845|15842.2|15839|15836.2|15845|15842.2|15832.5|15829.7|383
1684958100000|2023-05-24 19:55:00|15839.5|15836.7|15841.5|15838.7|15845|15842.2|15833.5|15830.7|316
1684958400000|2023-05-24 20:00:00|15845.4|15838.4|15846.5|15839.5|15848.8|15841.8|15837.4|15830.4|15
1684958700000|2023-05-24 20:05:00|15846.2|15839.2|15846.8|15839.8|15851.5|15844.5|15845.2|15838.2|0
1684959000000|2023-05-24 20:10:00|15847.5|15840.5|15853.6|15846.6|15856.9|15849.9|15846.1|15839.1|0
1684959300000|2023-05-24 20:15:00|15852.9|15845.9|15865.1|15858.1|15869.8|15862.8|15852.9|15845.9|0
1684959600000|2023-05-24 20:20:00|15865|15858|15897.1|15890.1|15907.2|15900.2|15865|15858|0
1684959900000|2023-05-24 20:25:00|15896.5|15889.5|15881|15874|15897.8|15890.8|15877.8|15870.8|0
1684960200000|2023-05-24 20:30:00|15881.3|15874.3|15890.1|15883.1|15893.1|15886.1|15879.8|15872.8|0
1684960500000|2023-05-24 20:35:00|15889.5|15882.5|15887.1|15880.1|15894.7|15887.7|15885.8|15878.8|0
1684960800000|2023-05-24 20:40:00|15886.4|15879.4|15887.6|15880.6|15891.1|15884.1|15886.2|15879.2|0
1684961100000|2023-05-24 20:45:00|15887.2|15880.2|15887.5|15880.5|15889|15882|15884.6|15877.6|0
1684961400000|2023-05-24 20:50:00|15888.2|15881.2|15895.3|15888.3|15895.3|15888.3|15886.8|15879.8|0
1684961700000|2023-05-24 20:55:00|15895.6|15888.6|15900.3|15893.3|15901.6|15894.6|15895.6|15888.6|0
1684962000000|2023-05-24 21:00:00|15900.1|15893.1|15888|15881|15900.2|15893.2|15887.2|15880.2|0
1684962300000|2023-05-24 21:05:00|15888.4|15881.4|15889.6|15882.6|15891.4|15884.4|15887.1|15880.1|0
1684962600000|2023-05-24 21:10:00|15888.7|15881.7|15885.2|15878.2|15889.6|15882.6|15883.4|15876.4|0
1684962900000|2023-05-24 21:15:00|15884.9|15877.9|15890.3|15883.3|15890.3|15883.3|15884.9|15877.9|0
1684963200000|2023-05-24 21:20:00|15888.9|15881.9|15893.8|15886.8|15894.6|15887.6|15888.4|15881.4|0
1684963500000|2023-05-24 21:25:00|15893.6|15886.6|15890.6|15883.6|15893.8|15886.8|15890.6|15883.6|0
1684963800000|2023-05-24 21:30:00|15890.7|15883.7|15887.6|15880.6|15891|15884|15887.6|15880.6|0
1684964100000|2023-05-24 21:35:00|15887.2|15880.2|15892.3|15885.3|15895.6|15888.6|15887.2|15880.2|0
1684964400000|2023-05-24 21:40:00|15892.6|15885.6|15895.7|15888.7|15896.5|15889.5|15892.5|15885.5|0
1684964700000|2023-05-24 21:45:00|15895.4|15888.4|15896.4|15889.4|15896.4|15889.4|15893.8|15886.8|0
1684965000000|2023-05-24 21:50:00|15896.2|15889.2|15892|15885|15898.4|15891.4|15892|15885|0
1684965300000|2023-05-24 21:55:00|15892.1|15885.1|15893.4|15886.4|15895.3|15888.3|15891.2|15884.2|0
1684965600000|2023-05-24 22:00:00|15903.6|15896.6|15893.8|15886.8|15907.1|15900.1|15891.2|15884.2|0
1684965900000|2023-05-24 22:05:00|15894.5|15887.5|15891.4|15884.4|15896.7|15889.7|15890.3|15883.3|0
1684966200000|2023-05-24 22:10:00|15892|15885|15892.4|15885.4|15893.2|15886.2|15890.4|15883.4|0
1684966500000|2023-05-24 22:15:00|15892.1|15885.1|15889.5|15882.5|15893|15886|15888.8|15881.8|0
1684966800000|2023-05-24 22:20:00|15888.8|15881.8|15881.1|15874.1|15890.9|15883.9|15879.8|15872.8|0
1684967100000|2023-05-24 22:25:00|15881.5|15874.5|15876|15869|15882.1|15875.1|15876|15869|0
1684967400000|2023-05-24 22:30:00|15875.7|15868.7|15874.4|15867.4|15878.4|15871.4|15873.8|15866.8|0
1684967700000|2023-05-24 22:35:00|15874.8|15867.8|15853.3|15846.3|15877.1|15870.1|15837.8|15830.8|0
1684968000000|2023-05-24 22:40:00|15853.6|15846.6|15863.4|15856.4|15866.6|15859.6|15853.1|15846.1|0
1684968300000|2023-05-24 22:45:00|15864.1|15857.1|15854.1|15847.1|15865.2|15858.2|15853.8|15846.8|0
1684968600000|2023-05-24 22:50:00|15854.4|15847.4|15866.3|15859.3|15868|15861|15852.1|15845.1|0
1684968900000|2023-05-24 22:55:00|15865.9|15858.9|15865.2|15858.2|15866.9|15859.9|15862.2|15855.2|0
1684969200000|2023-05-24 23:00:00|15865.9|15858.9|15871.2|15864.2|15871.6|15864.6|15865.2|15858.2|0
1684969500000|2023-05-24 23:05:00|15871.6|15864.6|15868.9|15861.9|15872.6|15865.6|15866.2|15859.2|0
1684969800000|2023-05-24 23:10:00|15869.6|15862.6|15874.3|15867.3|15874.3|15867.3|15869.6|15862.6|0
1684970100000|2023-05-24 23:15:00|15875|15868|15877.1|15870.1|15878.7|15871.7|15875|15868|0
1684970400000|2023-05-24 23:20:00|15876.4|15869.4|15873.7|15866.7|15877.8|15870.8|15873|15866|0
1684970700000|2023-05-24 23:25:00|15874|15867|15869|15862|15874.7|15867.7|15869|15862|0
1684971000000|2023-05-24 23:30:00|15869.7|15862.7|15877.5|15870.5|15878.4|15871.4|15869.7|15862.7|0
1684971300000|2023-05-24 23:35:00|15877.2|15870.2|15880.2|15873.2|15885|15878|15876.8|15869.8|0
1684971600000|2023-05-24 23:40:00|15880.3|15873.3|15879.7|15872.7|15881.6|15874.6|15878.2|15871.2|0
1684971900000|2023-05-24 23:45:00|15880.3|15873.3|15886.6|15879.6|15887.3|15880.3|15880.3|15873.3|0
1684972200000|2023-05-24 23:50:00|15887.3|15880.3|15887.8|15880.8|15889|15882|15883.9|15876.9|0
1684972500000|2023-05-24 23:55:00|15887.7|15880.7|15883.8|15876.8|15888.4|15881.4|15883.8|15876.8|0
1684972800000|2023-05-25 00:00:00|15885.2|15878.2|15876.5|15869.5|15885.2|15878.2|15872|15865|0
1684973100000|2023-05-25 00:05:00|15875.8|15868.8|15878.5|15871.5|15881.1|15874.1|15873.1|15866.1|0
1684973400000|2023-05-25 00:10:00|15878.8|15871.8|15886.5|15879.5|15887.2|15880.2|15877.1|15870.1|0
1684973700000|2023-05-25 00:15:00|15886.8|15879.8|15875.6|15870.6|15889.2|15883.1|15873.1|15868.1|224
1684974000000|2023-05-25 00:20:00|15875.1|15870.1|15861.1|15856.1|15875.6|15870.6|15853.1|15848.1|122
1684974300000|2023-05-25 00:25:00|15860.6|15855.6|15862.1|15857.1|15862.6|15857.6|15859.1|15854.1|34
1684974600000|2023-05-25 00:30:00|15862.6|15857.6|15856.6|15851.6|15865.6|15860.6|15855.1|15850.1|60
1684974900000|2023-05-25 00:35:00|15857.1|15852.1|15856.1|15851.1|15861.6|15856.6|15855.1|15850.1|52
1684975200000|2023-05-25 00:40:00|15856.6|15851.6|15857.1|15852.1|15858.1|15853.1|15853.1|15848.1|56
1684975500000|2023-05-25 00:45:00|15856.6|15851.6|15855.1|15850.1|15862.1|15857.1|15854.1|15849.1|42
1684975800000|2023-05-25 00:50:00|15855.6|15850.6|15864.1|15859.1|15865.1|15860.1|15852.1|15847.1|81
1684976100000|2023-05-25 00:55:00|15865.1|15860.1|15865.6|15860.6|15866.6|15861.6|15862.1|15857.1|63
1684976400000|2023-05-25 01:00:00|15866.1|15861.1|15861.1|15856.1|15869.6|15864.6|15856.1|15851.1|40
1684976700000|2023-05-25 01:05:00|15862.1|15857.1|15858.6|15853.6|15863.1|15858.1|15857.6|15852.6|32
1684977000000|2023-05-25 01:10:00|15859.1|15854.1|15856.6|15851.6|15861.1|15856.1|15856.6|15851.6|30
1684977300000|2023-05-25 01:15:00|15857.1|15852.1|15848.6|15843.6|15858.6|15853.6|15848.1|15843.1|38
1684977600000|2023-05-25 01:20:00|15849.1|15844.1|15837.6|15832.6|15850.1|15845.1|15833.1|15828.1|62
1684977900000|2023-05-25 01:25:00|15838.1|15833.1|15838.1|15833.1|15838.1|15833.1|15827.6|15822.6|45
1684978200000|2023-05-25 01:30:00|15839.1|15834.1|15847.1|15842.1|15847.1|15842.1|15834.1|15829.1|43
1684978500000|2023-05-25 01:35:00|15846.6|15841.6|15842.6|15837.6|15847.6|15842.6|15840.1|15835.1|30
1684978800000|2023-05-25 01:40:00|15842.1|15837.1|15832.6|15827.6|15842.6|15837.6|15831.1|15826.1|31
1684979100000|2023-05-25 01:45:00|15833.1|15828.1|15844.6|15839.6|15844.6|15839.6|15833.1|15828.1|27
1684979400000|2023-05-25 01:50:00|15844.1|15839.1|15832.6|15827.6|15844.6|15839.6|15832.6|15827.6|18
1684979700000|2023-05-25 01:55:00|15833.1|15828.1|15836.1|15831.1|15837.6|15832.6|15831.1|15826.1|22
1684980000000|2023-05-25 02:00:00|15836.6|15831.6|15835.6|15830.6|15838.6|15833.6|15831.6|15826.6|15
1684980300000|2023-05-25 02:05:00|15835.1|15830.1|15835.6|15830.6|15836.1|15831.1|15828.6|15823.6|26
1684980600000|2023-05-25 02:10:00|15836.1|15831.1|15844.1|15839.1|15845.6|15840.6|15834.6|15829.6|25
1684980900000|2023-05-25 02:15:00|15844.6|15839.6|15840.1|15835.1|15845.1|15840.1|15838.1|15833.1|24
1684981200000|2023-05-25 02:20:00|15839.6|15834.6|15839.6|15834.6|15842.6|15837.6|15835.6|15830.6|21
1684981500000|2023-05-25 02:25:00|15840.1|15835.1|15844.1|15839.1|15846.6|15841.6|15839.1|15834.1|16
1684981800000|2023-05-25 02:30:00|15843.6|15838.6|15845.6|15840.6|15848.1|15843.1|15842.6|15837.6|42
1684982100000|2023-05-25 02:35:00|15845.1|15840.1|15846.1|15841.1|15850.1|15845.1|15844.6|15839.6|26
1684982400000|2023-05-25 02:40:00|15846.6|15841.6|15844.6|15839.6|15847.6|15842.6|15844.1|15839.1|9
1684982700000|2023-05-25 02:45:00|15845.1|15840.1|15840.6|15835.6|15845.6|15840.6|15837.1|15832.1|42
1684983000000|2023-05-25 02:50:00|15840.1|15835.1|15837.6|15832.6|15841.6|15836.6|15836.1|15831.1|19
1684983300000|2023-05-25 02:55:00|15837.1|15832.1|15841.6|15836.6|15842.1|15837.1|15837.1|15832.1|20
1684983600000|2023-05-25 03:00:00|15842.1|15837.1|15850.1|15845.1|15852.1|15847.1|15842.1|15837.1|28
1684983900000|2023-05-25 03:05:00|15851.6|15846.6|15855.6|15850.6|15856.1|15851.1|15850.1|15845.1|46
1684984200000|2023-05-25 03:10:00|15856.1|15851.1|15858.6|15853.6|15861.1|15856.1|15856.1|15851.1|41
1684984500000|2023-05-25 03:15:00|15858.1|15853.1|15858.6|15853.6|15861.1|15856.1|15857.1|15852.1|16
1684984800000|2023-05-25 03:20:00|15858.1|15853.1|15857.6|15852.6|15860.6|15855.6|15856.6|15851.6|17
1684985100000|2023-05-25 03:25:00|15858.1|15853.1|15857.1|15852.1|15858.6|15853.6|15855.6|15850.6|23
1684985400000|2023-05-25 03:30:00|15857.6|15852.6|15854.1|15849.1|15857.6|15852.6|15850.6|15845.6|20
1684985700000|2023-05-25 03:35:00|15854.6|15849.6|15856.1|15851.1|15857.6|15852.6|15853.6|15848.6|3
1684986000000|2023-05-25 03:40:00|15856.6|15851.6|15852.6|15847.6|15856.6|15851.6|15851.6|15846.6|9
1684986300000|2023-05-25 03:45:00|15853.1|15848.1|15849.1|15844.1|15854.1|15849.1|15848.6|15843.6|14
1684986600000|2023-05-25 03:50:00|15849.6|15844.6|15852.1|15847.1|15852.6|15847.6|15849.6|15844.6|9
1684986900000|2023-05-25 03:55:00|15852.6|15847.6|15851.6|15846.6|15852.6|15847.6|15848.1|15843.1|11
1684987200000|2023-05-25 04:00:00|15851.1|15846.1|15858.1|15853.1|15860.1|15855.1|15851.1|15846.1|63
1684987500000|2023-05-25 04:05:00|15857.6|15852.6|15855.1|15850.1|15857.6|15852.6|15854.6|15849.6|28
1684987800000|2023-05-25 04:10:00|15855.6|15850.6|15852.1|15847.1|15857.1|15852.1|15851.1|15846.1|12
1684988100000|2023-05-25 04:15:00|15851.6|15846.6|15851.6|15846.6|15853.6|15848.6|15851.1|15846.1|3
1684988400000|2023-05-25 04:20:00|15852.1|15847.1|15848.6|15843.6|15852.1|15847.1|15848.1|15843.1|1
1684988700000|2023-05-25 04:25:00|15848.1|15843.1|15848.1|15843.1|15848.6|15843.6|15846.1|15841.1|9
1684989000000|2023-05-25 04:30:00|15849.1|15844.1|15848.1|15843.1|15849.1|15844.1|15845.6|15840.6|24
1684989300000|2023-05-25 04:35:00|15849.1|15844.1|15848.1|15843.1|15849.1|15844.1|15847.6|15842.6|17
1684989600000|2023-05-25 04:40:00|15848.6|15843.6|15849.1|15844.1|15849.1|15844.1|15847.6|15842.6|3
1684989900000|2023-05-25 04:45:00|15848.6|15843.6|15845.6|15840.6|15849.1|15844.1|15845.1|15840.1|2
1684990200000|2023-05-25 04:50:00|15845.1|15840.1|15846.1|15841.1|15848.1|15843.1|15844.6|15839.6|26
1684990500000|2023-05-25 04:55:00|15845.6|15840.6|15844.6|15839.6|15847.1|15842.1|15841.1|15836.1|21
1684990800000|2023-05-25 05:00:00|15845.1|15840.1|15845.6|15840.6|15848.6|15843.6|15843.6|15838.6|35
1684991100000|2023-05-25 05:05:00|15845.1|15840.1|15847.1|15842.1|15851.1|15846.1|15844.6|15839.6|21
1684991400000|2023-05-25 05:10:00|15846.6|15841.6|15839.6|15834.6|15846.6|15841.6|15839.1|15834.1|63
1684991700000|2023-05-25 05:15:00|15840.1|15835.1|15840.1|15835.1|15842.6|15837.6|15839.6|15834.6|52
1684992000000|2023-05-25 05:20:00|15839.1|15834.1|15840.1|15835.1|15841.1|15836.1|15838.6|15833.6|21
1684992300000|2023-05-25 05:25:00|15840.6|15835.6|15842.6|15837.6|15844.6|15839.6|15840.1|15835.1|79
1684992600000|2023-05-25 05:30:00|15842.1|15837.1|15840.6|15835.6|15843.6|15838.6|15838.6|15833.6|31
1684992900000|2023-05-25 05:35:00|15841.1|15836.1|15844.6|15839.6|15845.1|15840.1|15840.6|15835.6|16
1684993200000|2023-05-25 05:40:00|15845.1|15840.1|15848.6|15843.6|15850.6|15845.6|15839.6|15834.6|74
1684993500000|2023-05-25 05:45:00|15849.1|15844.1|15838.1|15833.1|15849.1|15844.1|15838.1|15833.1|106
1684993800000|2023-05-25 05:50:00|15836.1|15831.1|15842.1|15837.1|15843.6|15838.6|15830.1|15825.1|92
1684994100000|2023-05-25 05:55:00|15843.6|15838.6|15834.6|15829.6|15844.1|15839.1|15834.1|15829.1|84
1684994400000|2023-05-25 06:00:00|15833.5|15830.7|15838.5|15835.7|15842.5|15839.7|15825|15822.2|316
1684994700000|2023-05-25 06:05:00|15839|15836.2|15856.5|15853.7|15858|15855.2|15838.5|15835.7|272
1684995000000|2023-05-25 06:10:00|15857|15854.2|15858.5|15855.7|15862|15859.2|15854.5|15851.7|222
1684995300000|2023-05-25 06:15:00|15858|15855.2|15858.5|15855.7|15861|15858.2|15854|15851.2|106
1684995600000|2023-05-25 06:20:00|15859|15856.2|15864|15861.2|15865|15862.2|15853|15850.2|173
1684995900000|2023-05-25 06:25:00|15863.5|15860.7|15859.5|15856.7|15865|15862.2|15856|15853.2|162
1684996200000|2023-05-25 06:30:00|15859|15856.2|15858|15855.2|15862|15859.2|15851|15848.2|164
1684996500000|2023-05-25 06:35:00|15857.5|15854.7|15862|15859.2|15864|15861.2|15856|15853.2|106
1684996800000|2023-05-25 06:40:00|15862.5|15859.7|15864|15861.2|15866|15863.2|15857|15854.2|186
1684997100000|2023-05-25 06:45:00|15863.5|15860.7|15873.5|15870.7|15874.5|15871.7|15863|15860.2|321
1684997400000|2023-05-25 06:50:00|15874|15871.2|15883.5|15880.7|15884.5|15881.7|15873|15870.2|355
1684997700000|2023-05-25 06:55:00|15883|15880.2|15872.5|15869.7|15884.5|15881.7|15868.5|15865.7|525
1684998000000|2023-05-25 07:00:00|15871.8|15870.4|15835.8|15834.4|15872.8|15871.4|15827.8|15826.4|2693
1684998300000|2023-05-25 07:05:00|15835.3|15833.9|15820.8|15819.4|15843.3|15841.9|15815.3|15813.9|1549
1684998600000|2023-05-25 07:10:00|15821.3|15819.9|15808.8|15807.4|15841.3|15839.9|15808.8|15807.4|1090
1684998900000|2023-05-25 07:15:00|15809.3|15807.9|15825.8|15824.4|15831.3|15829.9|15806.3|15804.9|561
1684999200000|2023-05-25 07:20:00|15825.3|15823.9|15818.3|15816.9|15841.3|15839.9|15814.3|15812.9|595
1684999500000|2023-05-25 07:25:00|15818.8|15817.4|15810.3|15808.9|15820.3|15818.9|15805.3|15803.9|721
1684999800000|2023-05-25 07:30:00|15810.8|15809.4|15755.8|15754.4|15812.8|15811.4|15753.8|15752.4|1720
1685000100000|2023-05-25 07:35:00|15756.3|15754.9|15757.8|15756.4|15757.8|15756.4|15736.8|15735.4|1477
1685000400000|2023-05-25 07:40:00|15758.3|15756.9|15733.8|15732.4|15760.3|15758.9|15733.8|15732.4|861
1685000700000|2023-05-25 07:45:00|15734.3|15732.9|15748.5|15747.1|15750.5|15749.1|15725.5|15724.1|1134
1685001000000|2023-05-25 07:50:00|15749|15747.6|15746|15744.6|15749.5|15748.1|15730|15728.6|699
1685001300000|2023-05-25 07:55:00|15746.5|15745.1|15751|15749.6|15763|15761.6|15745.5|15744.1|677
1685001600000|2023-05-25 08:00:00|15751.5|15750.1|15771.5|15770.1|15773.5|15772.1|15742.5|15741.1|822
1685001900000|2023-05-25 08:05:00|15771|15769.6|15767.5|15766.1|15781.5|15780.1|15764.5|15763.1|788
1685002200000|2023-05-25 08:10:00|15767|15765.6|15772|15770.6|15773.5|15772.1|15758|15756.6|390
1685002500000|2023-05-25 08:15:00|15772.5|15771.1|15792|15790.6|15795|15793.6|15766|15764.6|658
1685002800000|2023-05-25 08:20:00|15791.5|15790.1|15792|15790.6|15796.5|15795.1|15780.5|15779.1|881
1685003100000|2023-05-25 08:25:00|15792.5|15791.1|15777|15775.6|15792.5|15791.1|15775|15773.6|597
1685003400000|2023-05-25 08:30:00|15776.5|15775.1|15755|15753.6|15777.5|15776.1|15752|15750.6|691
1685003700000|2023-05-25 08:35:00|15755.5|15754.1|15767.5|15766.1|15769.5|15768.1|15752.5|15751.1|505
1685004000000|2023-05-25 08:40:00|15767|15765.6|15774|15772.6|15774.5|15773.1|15764.5|15763.1|251
1685004300000|2023-05-25 08:45:00|15773.5|15772.1|15790|15788.6|15790.5|15789.1|15771|15769.6|554
1685004600000|2023-05-25 08:50:00|15790.5|15789.1|15807.5|15806.1|15808|15806.6|15790.5|15789.1|639
1685004900000|2023-05-25 08:55:00|15808|15806.6|15814|15812.6|15816.5|15815.1|15808|15806.6|452
1685005200000|2023-05-25 09:00:00|15813.5|15812.1|15818|15816.6|15827.5|15826.1|15811.5|15810.1|451
1685005500000|2023-05-25 09:05:00|15818.5|15817.1|15810|15808.6|15823|15821.6|15809.5|15808.1|393
1685005800000|2023-05-25 09:10:00|15810.5|15809.1|15806.5|15805.1|15810.5|15809.1|15800.5|15799.1|410
1685006100000|2023-05-25 09:15:00|15807|15805.6|15814|15812.6|15814.5|15813.1|15803.5|15802.1|199
1685006400000|2023-05-25 09:20:00|15814.5|15813.1|15811|15809.6|15819|15817.6|15808.5|15807.1|383
1685006700000|2023-05-25 09:25:00|15811.5|15810.1|15814|15812.6|15815|15813.6|15806.5|15805.1|220
1685007000000|2023-05-25 09:30:00|15814.5|15813.1|15827.5|15826.1|15828.5|15827.1|15814|15812.6|323
1685007300000|2023-05-25 09:35:00|15828.5|15827.1|15824.5|15823.1|15833.5|15832.1|15823.5|15822.1|367
1685007600000|2023-05-25 09:40:00|15825|15823.6|15830|15828.6|15833.5|15832.1|15821.5|15820.1|264
1685007900000|2023-05-25 09:45:00|15830.5|15829.1|15833.5|15832.1|15837.5|15836.1|15828.5|15827.1|228
1685008200000|2023-05-25 09:50:00|15834.5|15833.1|15832|15830.6|15840.5|15839.1|15827.5|15826.1|279
1685008500000|2023-05-25 09:55:00|15832.5|15831.1|15833.5|15832.1|15838.5|15837.1|15829.5|15828.1|187
1685008800000|2023-05-25 10:00:00|15833|15831.6|15832.5|15831.1|15840.5|15839.1|15830.5|15829.1|311
1685009100000|2023-05-25 10:05:00|15833|15831.6|15840.5|15839.1|15841.5|15840.1|15833|15831.6|285
1685009400000|2023-05-25 10:10:00|15841|15839.6|15838.5|15837.1|15843.5|15842.1|15837|15835.6|153
1685009700000|2023-05-25 10:15:00|15839|15837.6|15840|15838.6|15842.5|15841.1|15836.5|15835.1|125
1685010000000|2023-05-25 10:20:00|15840.5|15839.1|15841.5|15840.1|15844.5|15843.1|15838|15836.6|148
1685010300000|2023-05-25 10:25:00|15842|15840.6|15838.5|15837.1|15845|15843.6|15837.5|15836.1|215
1685010600000|2023-05-25 10:30:00|15839|15837.6|15839.5|15838.1|15844|15842.6|15836.5|15835.1|206
1685010900000|2023-05-25 10:35:00|15840.5|15839.1|15841.5|15840.1|15844|15842.6|15838|15836.6|108
1685011200000|2023-05-25 10:40:00|15842|15840.6|15838.5|15837.1|15843|15841.6|15833.5|15832.1|166
1685011500000|2023-05-25 10:45:00|15839|15837.6|15828.5|15827.1|15840.5|15839.1|15828.5|15827.1|178
1685011800000|2023-05-25 10:50:00|15829.5|15828.1|15831.5|15830.1|15831.5|15830.1|15823.5|15822.1|326
1685012100000|2023-05-25 10:55:00|15831|15829.6|15821|15819.6|15832.5|15831.1|15821|15819.6|167
1685012400000|2023-05-25 11:00:00|15821.5|15820.1|15813.5|15812.1|15824.5|15823.1|15807.5|15806.1|548
1685012700000|2023-05-25 11:05:00|15814|15812.6|15820|15818.6|15820.5|15819.1|15809.5|15808.1|296
1685013000000|2023-05-25 11:10:00|15820.5|15819.1|15815.5|15814.1|15820.5|15819.1|15813|15811.6|213
1685013300000|2023-05-25 11:15:00|15816|15814.6|15819.5|15818.1|15823|15821.6|15815|15813.6|135
1685013600000|2023-05-25 11:20:00|15820|15818.6|15827.5|15826.1|15828.5|15827.1|15819|15817.6|146
1685013900000|2023-05-25 11:25:00|15827|15825.6|15823.5|15822.1|15829|15827.6|15822.5|15821.1|141
1685014200000|2023-05-25 11:30:00|15823|15821.6|15822.5|15821.1|15827|15825.6|15817.5|15816.1|260
1685014500000|2023-05-25 11:35:00|15823|15821.6|15816|15814.6|15825|15823.6|15808.5|15807.1|309
1685014800000|2023-05-25 11:40:00|15816.6|15815.2|15822.1|15820.7|15827.6|15826.2|15810.1|15808.7|317
1685015100000|2023-05-25 11:45:00|15823.1|15821.7|15824.1|15822.7|15824.6|15823.2|15818.1|15816.7|99
1685015400000|2023-05-25 11:50:00|15823.6|15822.2|15824.1|15822.7|15825.6|15824.2|15814.6|15813.2|137
1685015700000|2023-05-25 11:55:00|15824.6|15823.2|15829.6|15828.2|15831.1|15829.7|15822.6|15821.2|214
1685016000000|2023-05-25 12:00:00|15829.1|15827.7|15833.1|15831.7|15839.1|15837.7|15829.1|15827.7|284
1685016300000|2023-05-25 12:05:00|15832.6|15831.2|15827.1|15825.7|15833.6|15832.2|15826.1|15824.7|176
1685016600000|2023-05-25 12:10:00|15826.6|15825.2|15828.6|15827.2|15837.1|15835.7|15826.6|15825.2|242
1685016900000|2023-05-25 12:15:00|15829.1|15827.7|15844.1|15842.7|15845.6|15844.2|15829.1|15827.7|598
1685017200000|2023-05-25 12:20:00|15844.6|15843.2|15830.6|15829.2|15845.1|15843.7|15826.6|15825.2|395
1685017500000|2023-05-25 12:25:00|15831.1|15829.7|15821.6|15820.2|15831.1|15829.7|15816.6|15815.2|366
1685017800000|2023-05-25 12:30:00|15822.1|15820.7|15821.6|15820.2|15830.1|15828.7|15811.6|15810.2|358
1685018100000|2023-05-25 12:35:00|15822.1|15820.7|15839.6|15838.2|15846.1|15844.7|15817.6|15816.2|588
1685018400000|2023-05-25 12:40:00|15839.1|15837.7|15859.1|15857.7|15863.1|15861.7|15838.6|15837.2|851
1685018700000|2023-05-25 12:45:00|15859.6|15858.2|15849.1|15847.7|15860.6|15859.2|15845.6|15844.2|486
1685019000000|2023-05-25 12:50:00|15848.6|15847.2|15848.6|15847.2|15852.6|15851.2|15845.1|15843.7|287
1685019300000|2023-05-25 12:55:00|15849.1|15847.7|15840.6|15839.2|15856.1|15854.7|15838.1|15836.7|471
1685019600000|2023-05-25 13:00:00|15838.6|15837.2|15847.1|15845.7|15848.1|15846.7|15836.6|15835.2|452
1685019900000|2023-05-25 13:05:00|15847.6|15846.2|15846.1|15844.7|15854.6|15853.2|15844.1|15842.7|349
1685020200000|2023-05-25 13:10:00|15846.6|15845.2|15832.1|15830.7|15847.1|15845.7|15831.1|15829.7|417
1685020500000|2023-05-25 13:15:00|15831.1|15829.7|15832.1|15830.7|15838.6|15837.2|15828.6|15827.2|402
1685020800000|2023-05-25 13:20:00|15833.1|15831.7|15828.1|15826.7|15835.6|15834.2|15825.6|15824.2|215
1685021100000|2023-05-25 13:25:00|15828.6|15827.2|15833.1|15831.7|15834.6|15833.2|15823.1|15821.7|351
1685021400000|2023-05-25 13:30:00|15834.1|15832.7|15820.1|15818.7|15835.1|15833.7|15814.1|15812.7|822
1685021700000|2023-05-25 13:35:00|15820.6|15819.2|15815.1|15813.7|15830.1|15828.7|15813.6|15812.2|495
1685022000000|2023-05-25 13:40:00|15814.6|15813.2|15825.6|15824.2|15828.1|15826.7|15814.6|15813.2|383
1685022300000|2023-05-25 13:45:00|15826.1|15824.7|15814.1|15812.7|15838.1|15836.7|15812.6|15811.2|477
1685022600000|2023-05-25 13:50:00|15814.6|15813.2|15819.1|15817.7|15821.1|15819.7|15807.1|15805.7|382
1685022900000|2023-05-25 13:55:00|15819.6|15818.2|15819.6|15818.2|15832.6|15831.2|15819.6|15818.2|395
1685023200000|2023-05-25 14:00:00|15820.1|15818.7|15829.6|15828.2|15839.1|15837.7|15820.1|15818.7|419
1685023500000|2023-05-25 14:05:00|15829.1|15827.7|15818.1|15816.7|15835.1|15833.7|15815.1|15813.7|513
1685023800000|2023-05-25 14:10:00|15817.1|15815.7|15800.1|15798.7|15818.6|15817.2|15797.6|15796.2|401
1685024100000|2023-05-25 14:15:00|15800.6|15799.2|15806.1|15804.7|15820.1|15818.7|15797.1|15795.7|334
1685024400000|2023-05-25 14:20:00|15805.6|15804.2|15804.1|15802.7|15808.1|15806.7|15800.1|15798.7|394
1685024700000|2023-05-25 14:25:00|15803.6|15802.2|15812.1|15810.7|15813.6|15812.2|15802.1|15800.7|424
1685025000000|2023-05-25 14:30:00|15812.6|15811.2|15802.1|15800.7|15812.6|15811.2|15793.1|15791.7|683
1685025300000|2023-05-25 14:35:00|15801.6|15800.2|15809.1|15807.7|15810.1|15808.7|15795.6|15794.2|318
1685025600000|2023-05-25 14:40:00|15808.6|15807.2|15816.6|15815.2|15821.1|15819.7|15808.1|15806.7|505
1685025900000|2023-05-25 14:45:00|15817.1|15815.7|15815.6|15814.2|15823.6|15822.2|15813.1|15811.7|293
1685026200000|2023-05-25 14:50:00|15816.1|15814.7|15815.6|15814.2|15819.1|15817.7|15812.1|15810.7|253
1685026500000|2023-05-25 14:55:00|15816.1|15814.7|15818.1|15816.7|15819.1|15817.7|15811.1|15809.7|184
1685026800000|2023-05-25 15:00:00|15819.1|15817.7|15829.6|15828.2|15831.6|15830.2|15817.6|15816.2|350
1685027100000|2023-05-25 15:05:00|15830.1|15828.7|15827.6|15826.2|15834.6|15833.2|15825.1|15823.7|251
1685027400000|2023-05-25 15:10:00|15828.1|15826.7|15826.6|15825.2|15833.1|15831.7|15825.6|15824.2|267
1685027700000|2023-05-25 15:15:00|15827.1|15825.7|15811.1|15809.7|15829.1|15827.7|15810.6|15809.2|549
1685028000000|2023-05-25 15:20:00|15810.6|15809.2|15808.1|15806.7|15815.1|15813.7|15807.6|15806.2|329
1685028300000|2023-05-25 15:25:00|15807.6|15806.2|15806.1|15804.7|15813.1|15811.7|15806.1|15804.7|865
1685028600000|2023-05-25 15:30:00|15806.8|15804|15799.3|15796.5|15811.8|15809|15794.8|15792|1003
1685028900000|2023-05-25 15:35:00|15799.8|15797|15788.8|15786|15800.3|15797.5|15787.3|15784.5|577
1685029200000|2023-05-25 15:40:00|15788.3|15785.5|15777.8|15775|15788.3|15785.5|15775.3|15772.5|482
1685029500000|2023-05-25 15:45:00|15777.3|15774.5|15780.8|15778|15783.8|15781|15774.8|15772|252
1685029800000|2023-05-25 15:50:00|15780.3|15777.5|15780.8|15778|15794.8|15792|15777.8|15775|524
1685030100000|2023-05-25 15:55:00|15780.3|15777.5|15794.8|15792|15794.8|15792|15779.8|15777|206
1685030400000|2023-05-25 16:00:00|15794.3|15791.5|15809.8|15807|15810.8|15808|15794.3|15791.5|335
1685030700000|2023-05-25 16:05:00|15810.3|15807.5|15813.3|15810.5|15813.8|15811|15805.8|15803|290
1685031000000|2023-05-25 16:10:00|15813.8|15811|15821.8|15819|15823.8|15821|15813.8|15811|267
1685031300000|2023-05-25 16:15:00|15822.3|15819.5|15828.8|15826|15829.8|15827|15819.3|15816.5|207
1685031600000|2023-05-25 16:20:00|15829.3|15826.5|15826.8|15824|15832.3|15829.5|15824.8|15822|299
1685031900000|2023-05-25 16:25:00|15826.3|15823.5|15826.8|15824|15826.8|15824|15821.3|15818.5|232
1685032200000|2023-05-25 16:30:00|15826.3|15823.5|15806.8|15804|15831.8|15829|15806.8|15804|704
1685032500000|2023-05-25 16:35:00|15807.3|15804.5|15810.8|15808|15816.3|15813.5|15805.3|15802.5|180
1685032800000|2023-05-25 16:40:00|15812.3|15809.5|15819.8|15817|15823.8|15821|15811.3|15808.5|139
1685033100000|2023-05-25 16:45:00|15819.3|15816.5|15813.8|15811|15819.3|15816.5|15810.3|15807.5|115
1685033400000|2023-05-25 16:50:00|15814.8|15812|15815.8|15813|15821.8|15819|15813.8|15811|98
1685033700000|2023-05-25 16:55:00|15815.3|15812.5|15812.8|15810|15825.3|15822.5|15810.8|15808|147
1685034000000|2023-05-25 17:00:00|15812.3|15809.5|15809.3|15806.5|15815.8|15813|15804.8|15802|107
1685034300000|2023-05-25 17:05:00|15808.8|15806|15810.3|15807.5|15814.8|15812|15806.8|15804|84
1685034600000|2023-05-25 17:10:00|15810.8|15808|15815.8|15813|15818.3|15815.5|15810.3|15807.5|58
1685034900000|2023-05-25 17:15:00|15816.3|15813.5|15822.8|15820|15826.8|15824|15815.8|15813|96
1685035200000|2023-05-25 17:20:00|15823.3|15820.5|15828.8|15826|15829.3|15826.5|15822.8|15820|86
1685035500000|2023-05-25 17:25:00|15829.3|15826.5|15837.3|15834.5|15839.8|15837|15826.8|15824|135
1685035800000|2023-05-25 17:30:00|15836.8|15834|15843.3|15840.5|15844.8|15842|15836.8|15834|250
1685036100000|2023-05-25 17:35:00|15843.8|15841|15842.3|15839.5|15843.8|15841|15837.3|15834.5|63
1685036400000|2023-05-25 17:40:00|15841.8|15839|15838.3|15835.5|15842.3|15839.5|15836.8|15834|80
1685036700000|2023-05-25 17:45:00|15837.8|15835|15842.8|15840|15846.3|15843.5|15837.3|15834.5|116
1685037000000|2023-05-25 17:50:00|15843.3|15840.5|15834.3|15831.5|15843.8|15841|15833.8|15831|109
1685037300000|2023-05-25 17:55:00|15833.8|15831|15843.8|15841|15843.8|15841|15832.8|15830|91
1685037600000|2023-05-25 18:00:00|15844.3|15841.5|15849.8|15847|15862.8|15860|15843.8|15841|364
1685037900000|2023-05-25 18:05:00|15850.3|15847.5|15842.3|15839.5|15850.3|15847.5|15837.8|15835|225
1685038200000|2023-05-25 18:10:00|15842.8|15840|15848.8|15846|15848.8|15846|15842.3|15839.5|80
1685038500000|2023-05-25 18:15:00|15847.8|15845|15854.8|15852|15855.8|15853|15847.8|15845|79
1685038800000|2023-05-25 18:20:00|15855.3|15852.5|15851.8|15849|15855.3|15852.5|15849.3|15846.5|85
1685039100000|2023-05-25 18:25:00|15851.3|15848.5|15848.3|15845.5|15856.3|15853.5|15847.8|15845|129
1685039400000|2023-05-25 18:30:00|15848.8|15846|15836.8|15834|15849.8|15847|15830.8|15828|124
1685039700000|2023-05-25 18:35:00|15837.3|15834.5|15832.8|15830|15837.8|15835|15828.8|15826|124
1685040000000|2023-05-25 18:40:00|15832.3|15829.5|15824.8|15822|15835.8|15833|15823.8|15821|114
1685040300000|2023-05-25 18:45:00|15823.8|15821|15820.8|15818|15827.8|15825|15817.8|15815|152
1685040600000|2023-05-25 18:50:00|15821.3|15818.5|15825.3|15822.5|15827.3|15824.5|15820.3|15817.5|43
1685040900000|2023-05-25 18:55:00|15824.8|15822|15822.3|15819.5|15826.3|15823.5|15818.8|15816|37
1685041200000|2023-05-25 19:00:00|15822.8|15820|15829.3|15826.5|15829.8|15827|15819.3|15816.5|79
1685041500000|2023-05-25 19:05:00|15829.8|15827|15836.8|15834|15838.3|15835.5|15828.8|15826|55
1685041800000|2023-05-25 19:10:00|15837.3|15834.5|15837.3|15834.5|15843.3|15840.5|15836.3|15833.5|141
1685042100000|2023-05-25 19:15:00|15837.8|15835|15836.8|15834|15839.8|15837|15833.3|15830.5|60
1685042400000|2023-05-25 19:20:00|15836.3|15833.5|15840.8|15838|15842.8|15840|15835.8|15833|65
1685042700000|2023-05-25 19:25:00|15841.3|15838.5|15851.8|15849|15853.8|15851|15839.3|15836.5|106
1685043000000|2023-05-25 19:30:00|15852.8|15850|15845.8|15843|15856.8|15854|15842.8|15840|391
1685043300000|2023-05-25 19:35:00|15845.3|15842.5|15846.8|15844|15849.8|15847|15840.8|15838|128
1685043600000|2023-05-25 19:40:00|15847.3|15844.5|15847.8|15845|15849.8|15847|15843.3|15840.5|94
1685043900000|2023-05-25 19:45:00|15847.3|15844.5|15840.8|15838|15850.8|15848|15838.3|15835.5|177
1685044200000|2023-05-25 19:50:00|15838.8|15836|15839.8|15837|15843.8|15841|15834.8|15832|221
1685044500000|2023-05-25 19:55:00|15840.8|15838|15838.3|15835.5|15846.8|15844|15836.3|15833.5|303
1685044800000|2023-05-25 20:00:00|15842.9|15835.9|15839.8|15832.8|15847.6|15840.6|15839|15832|7
1685045100000|2023-05-25 20:05:00|15840.8|15833.8|15846.4|15839.4|15846.4|15839.4|15839.8|15832.8|0
1685045400000|2023-05-25 20:10:00|15845.5|15838.5|15837.8|15830.8|15845.5|15838.5|15837.8|15830.8|0
1685045700000|2023-05-25 20:15:00|15838.3|15831.3|15841.5|15834.5|15842.4|15835.4|15832.8|15825.8|0
1685046000000|2023-05-25 20:20:00|15842.4|15835.4|15839.1|15832.1|15844.3|15837.3|15837.2|15830.2|0
1685046300000|2023-05-25 20:25:00|15839.2|15832.2|15838.2|15831.2|15839.2|15832.2|15837.3|15830.3|0
1685046600000|2023-05-25 20:30:00|15837.3|15830.3|15840.2|15833.2|15840.2|15833.2|15837.3|15830.3|0
1685046900000|2023-05-25 20:35:00|15841.1|15834.1|15837.2|15830.2|15841.1|15834.1|15833.5|15826.5|0
1685047200000|2023-05-25 20:40:00|15836.3|15829.3|15837.3|15830.3|15838.3|15831.3|15834.4|15827.4|0
1685047500000|2023-05-25 20:45:00|15836.8|15829.8|15838.2|15831.2|15838.2|15831.2|15836.3|15829.3|0
1685047800000|2023-05-25 20:50:00|15837.7|15830.7|15837.3|15830.3|15840.1|15833.1|15837.2|15830.2|0
1685048100000|2023-05-25 20:55:00|15836.3|15829.3|15835.8|15828.8|15837.3|15830.3|15833.4|15826.4|0
1685048400000|2023-05-25 21:00:00|15835.2|15828.2|15837.7|15830.7|15837.7|15830.7|15835.2|15828.2|0
1685048700000|2023-05-25 21:05:00|15837.6|15830.6|15837.2|15830.2|15837.6|15830.6|15837|15830|0
1685049000000|2023-05-25 21:10:00|15836.6|15829.6|15833.7|15826.7|15836.6|15829.6|15832.7|15825.7|0
1685049300000|2023-05-25 21:15:00|15833.5|15826.5|15826.4|15819.4|15833.5|15826.5|15826.4|15819.4|0
1685049600000|2023-05-25 21:20:00|15827|15820|15826.6|15819.6|15827.2|15820.2|15826.4|15819.4|0
1685049900000|2023-05-25 21:25:00|15826.8|15819.8|15826.9|15819.9|15827|15820|15825.9|15818.9|0
1685050200000|2023-05-25 21:30:00|15827|15820|15829.3|15822.3|15830.2|15823.2|15826.9|15819.9|0
1685050500000|2023-05-25 21:35:00|15829.2|15822.2|15825.7|15818.7|15829.2|15822.2|15825.7|15818.7|0
1685050800000|2023-05-25 21:40:00|15824.9|15817.9|15827.3|15820.3|15827.3|15820.3|15824.8|15817.8|0
1685051100000|2023-05-25 21:45:00|15827.8|15820.8|15828.1|15821.1|15828.8|15821.8|15827|15820|0
1685051400000|2023-05-25 21:50:00|15827.8|15820.8|15830.3|15823.3|15830.3|15823.3|15827.8|15820.8|0
1685051700000|2023-05-25 21:55:00|15831|15824|15829.8|15822.8|15831|15824|15828.8|15821.8|0
1685052000000|2023-05-25 22:00:00|15830.2|15823.2|15837.3|15830.3|15840.4|15833.4|15829.2|15822.2|0
1685052300000|2023-05-25 22:05:00|15836.4|15829.4|15835.4|15828.4|15836.4|15829.4|15834.4|15827.4|0
1685052600000|2023-05-25 22:10:00|15835.9|15828.9|15833.6|15826.6|15836.4|15829.4|15833.6|15826.6|0
1685052900000|2023-05-25 22:15:00|15833.1|15826.1|15822.1|15815.1|15833.1|15826.1|15815.4|15808.4|0
1685053200000|2023-05-25 22:20:00|15824|15817|15824.3|15817.3|15825.9|15818.9|15821.4|15814.4|0
1685053500000|2023-05-25 22:25:00|15823.8|15816.8|15830.9|15823.9|15831.9|15824.9|15823.3|15816.3|0
1685053800000|2023-05-25 22:30:00|15831.4|15824.4|15825.1|15818.1|15831.9|15824.9|15824.2|15817.2|0
1685054100000|2023-05-25 22:35:00|15819.4|15812.4|15822.3|15815.3|15823.2|15816.2|15819.4|15812.4|0
1685054400000|2023-05-25 22:40:00|15822.7|15815.7|15826.1|15819.1|15826.1|15819.1|15822.7|15815.7|0
1685054700000|2023-05-25 22:45:00|15825.6|15818.6|15824.2|15817.2|15826.1|15819.1|15823.3|15816.3|0
1685055000000|2023-05-25 22:50:00|15823.7|15816.7|15828.1|15821.1|15828.1|15821.1|15823.7|15816.7|0
1685055300000|2023-05-25 22:55:00|15827.6|15820.6|15826.3|15819.3|15828.1|15821.1|15823.5|15816.5|0
1685055600000|2023-05-25 23:00:00|15825.8|15818.8|15821.5|15814.5|15827.8|15820.8|15820.6|15813.6|0
1685055900000|2023-05-25 23:05:00|15821.6|15814.6|15821.6|15814.6|15824.4|15817.4|15820.6|15813.6|0
1685056200000|2023-05-25 23:10:00|15821.1|15814.1|15813.9|15806.9|15821.6|15814.6|15812|15805|0
1685056500000|2023-05-25 23:15:00|15814.4|15807.4|15814|15807|15816.8|15809.8|15813.9|15806.9|0
1685056800000|2023-05-25 23:20:00|15814.9|15807.9|15816.8|15809.8|15817.8|15810.8|15814.9|15807.9|0
1685057100000|2023-05-25 23:25:00|15814.9|15807.9|15816|15809|15816|15809|15813.1|15806.1|0
1685057400000|2023-05-25 23:30:00|15815.5|15808.5|15813.6|15806.6|15816.9|15809.9|15811.2|15804.2|0
1685057700000|2023-05-25 23:35:00|15814|15807|15813.5|15806.5|15815.5|15808.5|15812.6|15805.6|0
1685058000000|2023-05-25 23:40:00|15813.9|15806.9|15814|15807|15814.4|15807.4|15811.6|15804.6|0
1685058300000|2023-05-25 23:45:00|15813.5|15806.5|15814.1|15807.1|15816.9|15809.9|15812.1|15805.1|0
1685058600000|2023-05-25 23:50:00|15813.1|15806.1|15815.1|15808.1|15815.5|15808.5|15812.2|15805.2|0
1685058900000|2023-05-25 23:55:00|15815.5|15808.5|15814.1|15807.1|15816|15809|15814.1|15807.1|0
1685059200000|2023-05-26 00:00:00|15815.1|15808.1|15814|15807|15817|15810|15813.2|15806.2|0
1685059500000|2023-05-26 00:05:00|15813.5|15806.5|15814.9|15807.9|15814.9|15807.9|15807.3|15800.3|0
1685059800000|2023-05-26 00:10:00|15814.4|15807.4|15817.7|15810.7|15818.7|15811.7|15813.9|15806.9|0
1685060100000|2023-05-26 00:15:00|15816.8|15809.8|15805.4|15800.4|15818.9|15813.9|15804.4|15799.4|84
1685060400000|2023-05-26 00:20:00|15804.9|15799.9|15813.4|15808.4|15813.4|15808.4|15804.9|15799.9|28
1685060700000|2023-05-26 00:25:00|15812.9|15807.9|15809.9|15804.9|15812.9|15807.9|15808.9|15803.9|49
1685061000000|2023-05-26 00:30:00|15809.4|15804.4|15800.4|15795.4|15809.4|15804.4|15800.4|15795.4|55
1685061300000|2023-05-26 00:35:00|15799.9|15794.9|15807.4|15802.4|15808.4|15803.4|15798.9|15793.9|26
1685061600000|2023-05-26 00:40:00|15807.9|15802.9|15810.9|15805.9|15811.4|15806.4|15807.9|15802.9|19
1685061900000|2023-05-26 00:45:00|15810.4|15805.4|15812.9|15807.9|15813.4|15808.4|15809.9|15804.9|20
1685062200000|2023-05-26 00:50:00|15811.9|15806.9|15812.4|15807.4|15812.4|15807.4|15806.9|15801.9|36
1685062500000|2023-05-26 00:55:00|15811.9|15806.9|15820.4|15815.4|15820.4|15815.4|15811.9|15806.9|29
1685062800000|2023-05-26 01:00:00|15820.9|15815.9|15817.4|15812.4|15821.9|15816.9|15814.4|15809.4|52
1685063100000|2023-05-26 01:05:00|15817.9|15812.9|15814.4|15809.4|15817.9|15812.9|15814.4|15809.4|13
1685063400000|2023-05-26 01:10:00|15814.9|15809.9|15806.4|15801.4|15814.9|15809.9|15805.9|15800.9|32
1685063700000|2023-05-26 01:15:00|15806.9|15801.9|15809.4|15804.4|15812.4|15807.4|15804.4|15799.4|22
1685064000000|2023-05-26 01:20:00|15809.9|15804.9|15794.4|15789.4|15810.4|15805.4|15789.9|15784.9|49
1685064300000|2023-05-26 01:25:00|15793.9|15788.9|15798.4|15793.4|15799.4|15794.4|15788.9|15783.9|25
1685064600000|2023-05-26 01:30:00|15798.9|15793.9|15807.4|15802.4|15808.4|15803.4|15798.4|15793.4|47
1685064900000|2023-05-26 01:35:00|15807.9|15802.9|15808.4|15803.4|15808.9|15803.9|15806.9|15801.9|9
1685065200000|2023-05-26 01:40:00|15808.9|15803.9|15807.4|15802.4|15810.4|15805.4|15806.9|15801.9|12
1685065500000|2023-05-26 01:45:00|15807.9|15802.9|15803.9|15798.9|15809.4|15804.4|15802.4|15797.4|50
1685065800000|2023-05-26 01:50:00|15804.4|15799.4|15808.4|15803.4|15809.9|15804.9|15802.9|15797.9|11
1685066100000|2023-05-26 01:55:00|15808.9|15803.9|15814.4|15809.4|15814.4|15809.4|15808.9|15803.9|4
1685066400000|2023-05-26 02:00:00|15813.9|15808.9|15818.4|15813.4|15818.4|15813.4|15812.9|15807.9|11
1685066700000|2023-05-26 02:05:00|15817.9|15812.9|15816.4|15811.4|15818.4|15813.4|15815.9|15810.9|14
1685067000000|2023-05-26 02:10:00|15815.9|15810.9|15814.9|15809.9|15815.9|15810.9|15810.4|15805.4|22
1685067300000|2023-05-26 02:15:00|15815.4|15810.4|15816.9|15811.9|15817.9|15812.9|15814.4|15809.4|6
1685067600000|2023-05-26 02:20:00|15814.9|15809.9|15811.4|15806.4|15814.9|15809.9|15810.9|15805.9|9
1685067900000|2023-05-26 02:25:00|15810.9|15805.9|15814.4|15809.4|15816.9|15811.9|15810.9|15805.9|15
1685068200000|2023-05-26 02:30:00|15813.9|15808.9|15806.9|15801.9|15814.4|15809.4|15805.9|15800.9|16
1685068500000|2023-05-26 02:35:00|15807.4|15802.4|15807.4|15802.4|15810.4|15805.4|15804.4|15799.4|23
1685068800000|2023-05-26 02:40:00|15806.9|15801.9|15810.4|15805.4|15811.4|15806.4|15805.4|15800.4|9
1685069100000|2023-05-26 02:45:00|15810.9|15805.9|15808.4|15803.4|15811.9|15806.9|15808.4|15803.4|8
1685069400000|2023-05-26 02:50:00|15808.9|15803.9|15808.4|15803.4|15810.4|15805.4|15808.4|15803.4|6
1685069700000|2023-05-26 02:55:00|15808.9|15803.9|15808.4|15803.4|15811.4|15806.4|15808.4|15803.4|8
1685070000000|2023-05-26 03:00:00|15808.9|15803.9|15808.4|15803.4|15810.9|15805.9|15806.9|15801.9|13
1685070300000|2023-05-26 03:05:00|15807.9|15802.9|15804.4|15799.4|15808.9|15803.9|15803.9|15798.9|4
1685070600000|2023-05-26 03:10:00|15803.9|15798.9|15804.4|15799.4|15806.9|15801.9|15803.9|15798.9|20
1685070900000|2023-05-26 03:15:00|15803.9|15798.9|15804.9|15799.9|15806.9|15801.9|15803.9|15798.9|9
1685071200000|2023-05-26 03:20:00|15805.4|15800.4|15807.9|15802.9|15808.9|15803.9|15805.4|15800.4|16
1685071500000|2023-05-26 03:25:00|15808.4|15803.4|15809.9|15804.9|15809.9|15804.9|15807.4|15802.4|8
1685071800000|2023-05-26 03:30:00|15809.4|15804.4|15797.4|15792.4|15809.4|15804.4|15797.4|15792.4|33
1685072100000|2023-05-26 03:35:00|15796.9|15791.9|15803.9|15798.9|15803.9|15798.9|15794.9|15789.9|23
1685072400000|2023-05-26 03:40:00|15804.4|15799.4|15802.4|15797.4|15806.9|15801.9|15801.9|15796.9|18
1685072700000|2023-05-26 03:45:00|15802.9|15797.9|15801.9|15796.9|15803.4|15798.4|15800.4|15795.4|7
1685073000000|2023-05-26 03:50:00|15802.4|15797.4|15805.9|15800.9|15806.4|15801.4|15801.9|15796.9|3
1685073300000|2023-05-26 03:55:00|15806.4|15801.4|15804.4|15799.4|15807.4|15802.4|15804.4|15799.4|21
1685073600000|2023-05-26 04:00:00|15803.9|15798.9|15804.4|15799.4|15804.4|15799.4|15801.9|15796.9|2
1685073900000|2023-05-26 04:05:00|15803.9|15798.9|15802.4|15797.4|15804.9|15799.9|15802.4|15797.4|3
1685074200000|2023-05-26 04:10:00|15801.9|15796.9|15798.4|15793.4|15802.4|15797.4|15797.4|15792.4|16
1685074500000|2023-05-26 04:15:00|15797.9|15792.9|15798.9|15793.9|15799.4|15794.4|15795.9|15790.9|5
1685074800000|2023-05-26 04:20:00|15799.9|15794.9|15799.4|15794.4|15801.4|15796.4|15798.4|15793.4|9
1685075100000|2023-05-26 04:25:00|15798.9|15793.9|15801.4|15796.4|15802.4|15797.4|15798.9|15793.9|0
1685075400000|2023-05-26 04:30:00|15800.9|15795.9|15801.4|15796.4|15801.9|15796.9|15796.4|15791.4|42
1685075700000|2023-05-26 04:35:00|15801.9|15796.9|15803.9|15798.9|15804.9|15799.9|15801.4|15796.4|5
1685076000000|2023-05-26 04:40:00|15804.4|15799.4|15807.9|15802.9|15808.4|15803.4|15804.4|15799.4|7
1685076300000|2023-05-26 04:45:00|15808.4|15803.4|15812.4|15807.4|15812.4|15807.4|15808.4|15803.4|15
1685076600000|2023-05-26 04:50:00|15811.9|15806.9|15811.4|15806.4|15811.9|15806.9|15808.4|15803.4|12
1685076900000|2023-05-26 04:55:00|15811.9|15806.9|15808.9|15803.9|15811.9|15806.9|15808.9|15803.9|5
1685077200000|2023-05-26 05:00:00|15809.4|15804.4|15810.4|15805.4|15811.4|15806.4|15808.9|15803.9|1
1685077500000|2023-05-26 05:05:00|15810.9|15805.9|15805.9|15800.9|15812.4|15807.4|15805.9|15800.9|16
1685077800000|2023-05-26 05:10:00|15806.4|15801.4|15805.4|15800.4|15808.4|15803.4|15804.9|15799.9|12
1685078100000|2023-05-26 05:15:00|15805.9|15800.9|15805.4|15800.4|15806.9|15801.9|15804.9|15799.9|12
1685078400000|2023-05-26 05:20:00|15805.9|15800.9|15804.9|15799.9|15806.4|15801.4|15803.9|15798.9|14
1685078700000|2023-05-26 05:25:00|15805.4|15800.4|15810.4|15805.4|15811.4|15806.4|15803.9|15798.9|35
1685079000000|2023-05-26 05:30:00|15810.9|15805.9|15814.9|15809.9|15816.9|15811.9|15810.4|15805.4|20
1685079300000|2023-05-26 05:35:00|15814.4|15809.4|15816.9|15811.9|15816.9|15811.9|15813.9|15808.9|15
1685079600000|2023-05-26 05:40:00|15817.9|15812.9|15819.4|15814.4|15822.9|15817.9|15817.4|15812.4|47
1685079900000|2023-05-26 05:45:00|15818.9|15813.9|15820.9|15815.9|15822.4|15817.4|15818.9|15813.9|30
1685080200000|2023-05-26 05:50:00|15820.4|15815.4|15818.9|15813.9|15822.9|15817.9|15816.9|15811.9|31
1685080500000|2023-05-26 05:55:00|15819.4|15814.4|15817.4|15812.4|15819.9|15814.9|15813.9|15808.9|82
1685080800000|2023-05-26 06:00:00|15816.3|15813.5|15807.8|15805|15819.3|15816.5|15805.8|15803|181
1685081100000|2023-05-26 06:05:00|15808.3|15805.5|15807.8|15805|15814.8|15812|15805.8|15803|205
1685081400000|2023-05-26 06:10:00|15806.8|15804|15822.3|15819.5|15823.3|15820.5|15806.3|15803.5|160
1685081700000|2023-05-26 06:15:00|15822.8|15820|15831.3|15828.5|15833.3|15830.5|15821.3|15818.5|186
1685082000000|2023-05-26 06:20:00|15831.8|15829|15838.8|15836|15839.8|15837|15827.8|15825|141
1685082300000|2023-05-26 06:25:00|15838.3|15835.5|15838.3|15835.5|15840.8|15838|15834.8|15832|123
1685082600000|2023-05-26 06:30:00|15838.8|15836|15833.3|15830.5|15844.8|15842|15831.3|15828.5|190
1685082900000|2023-05-26 06:35:00|15832.8|15830|15831.3|15828.5|15834.8|15832|15828.8|15826|113
1685083200000|2023-05-26 06:40:00|15831.8|15829|15843.8|15841|15844.8|15842|15830.3|15827.5|115
1685083500000|2023-05-26 06:45:00|15843.3|15840.5|15848.8|15846|15850.8|15848|15840.8|15838|122
1685083800000|2023-05-26 06:50:00|15849.3|15846.5|15861.8|15859|15864.8|15862|15848.8|15846|196
1685084100000|2023-05-26 06:55:00|15862.3|15859.5|15860.3|15857.5|15862.3|15859.5|15858.3|15855.5|205
1685084400000|2023-05-26 07:00:00|15859.6|15858.2|15840.6|15839.2|15860.6|15859.2|15840.6|15839.2|1400
1685084700000|2023-05-26 07:05:00|15840.1|15838.7|15839.1|15837.7|15849.1|15847.7|15834.1|15832.7|623
1685085000000|2023-05-26 07:10:00|15839.6|15838.2|15850.6|15849.2|15856.1|15854.7|15835.1|15833.7|548
1685085300000|2023-05-26 07:15:00|15850.1|15848.7|15846.6|15845.2|15859.6|15858.2|15840.1|15838.7|633
1685085600000|2023-05-26 07:20:00|15847.1|15845.7|15823.1|15821.7|15851.1|15849.7|15821.1|15819.7|475
1685085900000|2023-05-26 07:25:00|15823.6|15822.2|15819.6|15818.2|15823.6|15822.2|15809.1|15807.7|605
1685086200000|2023-05-26 07:30:00|15819.1|15817.7|15799.6|15798.2|15821.1|15819.7|15799.1|15797.7|560
1685086500000|2023-05-26 07:35:00|15800.1|15798.7|15771.1|15769.7|15805.6|15804.2|15770.6|15769.2|553
1685086800000|2023-05-26 07:40:00|15771.2|15769.8|15761.7|15760.3|15783.7|15782.3|15756.7|15755.3|894
1685087100000|2023-05-26 07:45:00|15760.7|15759.3|15778.2|15776.8|15784.2|15782.8|15756.7|15755.3|933
1685087400000|2023-05-26 07:50:00|15778.7|15777.3|15789.7|15788.3|15791.2|15789.8|15764.2|15762.8|703
1685087700000|2023-05-26 07:55:00|15789.2|15787.8|15771.2|15769.8|15791.2|15789.8|15768.2|15766.8|366
1685088000000|2023-05-26 08:00:00|15770.2|15768.8|15787.7|15786.3|15790.2|15788.8|15765.2|15763.8|602
1685088300000|2023-05-26 08:05:00|15787.2|15785.8|15788.2|15786.8|15790.7|15789.3|15776.2|15774.8|391
1685088600000|2023-05-26 08:10:00|15788.7|15787.3|15793.2|15791.8|15796.2|15794.8|15786.2|15784.8|268
1685088900000|2023-05-26 08:15:00|15793.7|15792.3|15801.7|15800.3|15806.2|15804.8|15791.2|15789.8|377
1685089200000|2023-05-26 08:20:00|15801.2|15799.8|15799.2|15797.8|15806.2|15804.8|15797.2|15795.8|385
1685089500000|2023-05-26 08:25:00|15798.2|15796.8|15795.2|15793.8|15803.2|15801.8|15790.2|15788.8|263
1685089800000|2023-05-26 08:30:00|15794.7|15793.3|15792.2|15790.8|15798.7|15797.3|15790.7|15789.3|239
1685090100000|2023-05-26 08:35:00|15792.7|15791.3|15775.7|15774.3|15793.2|15791.8|15774.2|15772.8|673
1685090400000|2023-05-26 08:40:00|15775.2|15773.8|15787.2|15785.8|15788.2|15786.8|15774.7|15773.3|207
1685090700000|2023-05-26 08:45:00|15787.7|15786.3|15791.7|15790.3|15799.2|15797.8|15785.2|15783.8|202
1685091000000|2023-05-26 08:50:00|15791.2|15789.8|15791.7|15790.3|15796.2|15794.8|15785.2|15783.8|199
1685091300000|2023-05-26 08:55:00|15791.2|15789.8|15782.7|15781.3|15794.7|15793.3|15781.2|15779.8|159
1685091600000|2023-05-26 09:00:00|15783.2|15781.8|15780.7|15779.3|15789.7|15788.3|15779.2|15777.8|141
1685091900000|2023-05-26 09:05:00|15781.2|15779.8|15765.7|15764.3|15781.2|15779.8|15759.2|15757.8|462
1685092200000|2023-05-26 09:10:00|15766.2|15764.8|15744.7|15743.3|15767.2|15765.8|15743.7|15742.3|433
1685092500000|2023-05-26 09:15:00|15744.2|15742.8|15752.2|15750.8|15758.2|15756.8|15739.7|15738.3|368
1685092800000|2023-05-26 09:20:00|15751.7|15750.3|15753.2|15751.8|15755.7|15754.3|15745.2|15743.8|281
1685093100000|2023-05-26 09:25:00|15752.2|15750.8|15743.7|15742.3|15753.2|15751.8|15741.7|15740.3|277
1685093400000|2023-05-26 09:30:00|15744.2|15742.8|15742.2|15740.8|15744.2|15742.8|15733.2|15731.8|408
1685093700000|2023-05-26 09:35:00|15741.2|15739.8|15745.2|15743.8|15749.2|15747.8|15736.2|15734.8|448
1685094000000|2023-05-26 09:40:00|15745.7|15744.3|15745.2|15743.8|15751.2|15749.8|15739.2|15737.8|601
1685094300000|2023-05-26 09:45:00|15744.7|15743.3|15732.2|15730.8|15744.7|15743.3|15730.2|15728.8|260
1685094600000|2023-05-26 09:50:00|15732.7|15731.3|15725.7|15724.3|15736.2|15734.8|15723.2|15721.8|555
1685094900000|2023-05-26 09:55:00|15726.2|15724.8|15737.2|15735.8|15741.7|15740.3|15724.2|15722.8|376
1685095200000|2023-05-26 10:00:00|15737.7|15736.3|15737.7|15736.3|15742.2|15740.8|15729.2|15727.8|311
1685095500000|2023-05-26 10:05:00|15738.2|15736.8|15734.7|15733.3|15742.2|15740.8|15734.7|15733.3|220
1685095800000|2023-05-26 10:10:00|15734.2|15732.8|15742.2|15740.8|15748.2|15746.8|15729.2|15727.8|332
1685096100000|2023-05-26 10:15:00|15742.7|15741.3|15749.2|15747.8|15749.2|15747.8|15737.2|15735.8|313
1685096400000|2023-05-26 10:20:00|15750.2|15748.8|15755.2|15753.8|15758.2|15756.8|15750.2|15748.8|430
1685096700000|2023-05-26 10:25:00|15754.7|15753.3|15772.2|15770.8|15773.7|15772.3|15754.7|15753.3|336
1685097000000|2023-05-26 10:30:00|15771.7|15770.3|15775.2|15773.8|15780.2|15778.8|15767.2|15765.8|277
1685097300000|2023-05-26 10:35:00|15775.7|15774.3|15795.2|15793.8|15795.2|15793.8|15774.2|15772.8|458
1685097600000|2023-05-26 10:40:00|15795.7|15794.3|15798.7|15797.3|15804.7|15803.3|15792.2|15790.8|487
1685097900000|2023-05-26 10:45:00|15798.2|15796.8|15804.2|15802.8|15807.2|15805.8|15797.2|15795.8|350
1685098200000|2023-05-26 10:50:00|15804.7|15803.3|15809.2|15807.8|15810.2|15808.8|15804.2|15802.8|177
1685098500000|2023-05-26 10:55:00|15809.7|15808.3|15811.2|15809.8|15815.2|15813.8|15806.7|15805.3|293
1685098800000|2023-05-26 11:00:00|15810.7|15809.3|15814.2|15812.8|15819.7|15818.3|15808.2|15806.8|290
1685099100000|2023-05-26 11:05:00|15813.7|15812.3|15818.2|15816.8|15821.7|15820.3|15811.7|15810.3|218
1685099400000|2023-05-26 11:10:00|15818.7|15817.3|15814.2|15812.8|15824.2|15822.8|15811.2|15809.8|370
1685099700000|2023-05-26 11:15:00|15814.7|15813.3|15818.2|15816.8|15824.2|15822.8|15813.7|15812.3|343
1685100000000|2023-05-26 11:20:00|15818.7|15817.3|15821.7|15820.3|15823.2|15821.8|15818.2|15816.8|231
1685100300000|2023-05-26 11:25:00|15822.2|15820.8|15824.2|15822.8|15826.7|15825.3|15818.7|15817.3|284
1685100600000|2023-05-26 11:30:00|15824.7|15823.3|15827.7|15826.3|15831.2|15829.8|15824.2|15822.8|308
1685100900000|2023-05-26 11:35:00|15828.2|15826.8|15822.2|15820.8|15829.2|15827.8|15822.2|15820.8|238
1685101200000|2023-05-26 11:40:00|15821.7|15820.3|15827.4|15826|15830.9|15829.5|15821.7|15820.3|258
1685101500000|2023-05-26 11:45:00|15826.4|15825|15841.9|15840.5|15841.9|15840.5|15825.4|15824|268
1685101800000|2023-05-26 11:50:00|15841.4|15840|15852.4|15851|15856.9|15855.5|15840.4|15839|612
1685102100000|2023-05-26 11:55:00|15853.4|15852|15853.4|15852|15855.9|15854.5|15849.4|15848|329
1685102400000|2023-05-26 12:00:00|15854.4|15853|15848.9|15847.5|15859.4|15858|15848.4|15847|294
1685102700000|2023-05-26 12:05:00|15848.4|15847|15852.9|15851.5|15855.4|15854|15846.4|15845|355
1685103000000|2023-05-26 12:10:00|15853.4|15852|15846.4|15845|15854.4|15853|15843.4|15842|468
1685103300000|2023-05-26 12:15:00|15844.9|15843.5|15841.9|15840.5|15848.4|15847|15839.9|15838.5|244
1685103600000|2023-05-26 12:20:00|15842.4|15841|15840.4|15839|15847.4|15846|15840.4|15839|204
1685103900000|2023-05-26 12:25:00|15840.9|15839.5|15839.9|15838.5|15842.4|15841|15837.4|15836|223
1685104200000|2023-05-26 12:30:00|15837.9|15836.5|15843.4|15842|15848.4|15847|15835.4|15834|610
1685104500000|2023-05-26 12:35:00|15843.9|15842.5|15837.4|15836|15848.4|15847|15836.9|15835.5|254
1685104800000|2023-05-26 12:40:00|15837.9|15836.5|15834.9|15833.5|15845.4|15844|15834.4|15833|197
1685105100000|2023-05-26 12:45:00|15834.4|15833|15854.4|15853|15857.4|15856|15831.9|15830.5|325
1685105400000|2023-05-26 12:50:00|15854.9|15853.5|15856.9|15855.5|15866.4|15865|15852.4|15851|453
1685105700000|2023-05-26 12:55:00|15856.4|15855|15865.4|15864|15866.4|15865|15851.9|15850.5|206
1685106000000|2023-05-26 13:00:00|15864.9|15863.5|15866.9|15865.5|15876.4|15875|15864.4|15863|493
1685106300000|2023-05-26 13:05:00|15866.4|15865|15875.4|15874|15878.9|15877.5|15865.9|15864.5|350
1685106600000|2023-05-26 13:10:00|15875.9|15874.5|15885.9|15884.5|15886.9|15885.5|15874.9|15873.5|369
1685106900000|2023-05-26 13:15:00|15886.4|15885|15882.4|15881|15888.4|15887|15874.4|15873|306
1685107200000|2023-05-26 13:20:00|15881.9|15880.5|15877.9|15876.5|15891.4|15890|15875.9|15874.5|369
1685107500000|2023-05-26 13:25:00|15877.4|15876|15883.9|15882.5|15884.9|15883.5|15875.9|15874.5|288
1685107800000|2023-05-26 13:30:00|15883.4|15882|15896.4|15895|15900.4|15899|15882.4|15881|569
1685108100000|2023-05-26 13:35:00|15895.9|15894.5|15912.4|15911|15913.9|15912.5|15888.4|15887|669
1685108400000|2023-05-26 13:40:00|15911.4|15910|15930.4|15929|15934.9|15933.5|15911.4|15910|1161
1685108700000|2023-05-26 13:45:00|15930.9|15929.5|15933.4|15932|15940.4|15939|15930.9|15929.5|640
1685109000000|2023-05-26 13:50:00|15932.9|15931.5|15928.4|15927|15935.4|15934|15920.4|15919|700
1685109300000|2023-05-26 13:55:00|15928.9|15927.5|15930.9|15929.5|15935.4|15934|15927.4|15926|580
1685109600000|2023-05-26 14:00:00|15930.4|15929|15932.4|15931|15953.4|15952|15926.4|15925|1655
1685109900000|2023-05-26 14:05:00|15931.9|15930.5|15951.4|15950|15953.4|15952|15930.4|15929|575
1685110200000|2023-05-26 14:10:00|15951.9|15950.5|15949.5|15948.1|15954.5|15953.1|15944|15942.6|590
1685110500000|2023-05-26 14:15:00|15950|15948.6|15958.5|15957.1|15959|15957.6|15948.5|15947.1|548
1685110800000|2023-05-26 14:20:00|15959|15957.6|15961.5|15960.1|15965.5|15964.1|15957.5|15956.1|601
1685111100000|2023-05-26 14:25:00|15962|15960.6|15965.5|15964.1|15969|15967.6|15962|15960.6|757
1685111400000|2023-05-26 14:30:00|15966|15964.6|15959.5|15958.1|15967.5|15966.1|15957.5|15956.1|762
1685111700000|2023-05-26 14:35:00|15960|15958.6|15971.5|15970.1|15973.5|15972.1|15959.5|15958.1|745
1685112000000|2023-05-26 14:40:00|15971|15969.6|15975.5|15974.1|15987.5|15986.1|15968.5|15967.1|1052
1685112300000|2023-05-26 14:45:00|15976|15974.6|15979.5|15978.1|15983.5|15982.1|15969.5|15968.1|665
1685112600000|2023-05-26 14:50:00|15980.5|15979.1|16000.5|15999.1|16000.5|15999.1|15979.5|15978.1|772
1685112900000|2023-05-26 14:55:00|16000|15998.6|15999.5|15998.1|16006.5|16005.1|15998|15996.6|656
1685113200000|2023-05-26 15:00:00|15999|15997.6|15999.5|15998.1|16009|16007.6|15995.5|15994.1|1000
1685113500000|2023-05-26 15:05:00|16000|15998.6|15991|15989.6|16001|15999.6|15987.5|15986.1|928
1685113800000|2023-05-26 15:10:00|15990.5|15989.1|15990.5|15989.1|15992.5|15991.1|15983.5|15982.1|1019
1685114100000|2023-05-26 15:15:00|15991.5|15990.1|15995.5|15994.1|15998.5|15997.1|15989.5|15988.1|966
1685114400000|2023-05-26 15:20:00|15995|15993.6|15985.5|15984.1|15998|15996.6|15983.5|15982.1|1026
1685114700000|2023-05-26 15:25:00|15986.5|15985.1|15982.5|15981.1|15990.5|15989.1|15981|15979.6|1267
1685115000000|2023-05-26 15:30:00|15983.2|15980.4|15987.2|15984.4|15990.2|15987.4|15982.2|15979.4|1556
1685115300000|2023-05-26 15:35:00|15986.2|15983.4|15988.2|15985.4|15990.2|15987.4|15984.2|15981.4|738
1685115600000|2023-05-26 15:40:00|15988.7|15985.9|15995.2|15992.4|15998.2|15995.4|15987.2|15984.4|442
1685115900000|2023-05-26 15:45:00|15995.7|15992.9|15994.2|15991.4|15998.2|15995.4|15991.7|15988.9|197
1685116200000|2023-05-26 15:50:00|15994.7|15991.9|15991.2|15988.4|15998.7|15995.9|15989.2|15986.4|238
1685116500000|2023-05-26 15:55:00|15991.7|15988.9|15988.2|15985.4|15992.2|15989.4|15987.2|15984.4|197
1685116800000|2023-05-26 16:00:00|15988.7|15985.9|15992.2|15989.4|15992.2|15989.4|15986.2|15983.4|206
1685117100000|2023-05-26 16:05:00|15992.7|15989.9|15998.7|15995.9|15999.7|15996.9|15992.2|15989.4|109
1685117400000|2023-05-26 16:10:00|15999.2|15996.4|15995.2|15992.4|16000.2|15997.4|15993.7|15990.9|161
1685117700000|2023-05-26 16:15:00|15995.7|15992.9|15993.2|15990.4|15998.2|15995.4|15991.2|15988.4|183
1685118000000|2023-05-26 16:20:00|15992.7|15989.9|16000.2|15997.4|16001.2|15998.4|15992.7|15989.9|111
1685118300000|2023-05-26 16:25:00|15999.2|15996.4|16003.2|16000.4|16003.7|16000.9|15997.2|15994.4|99
1685118600000|2023-05-26 16:30:00|16002.7|15999.9|16002.2|15999.4|16005.2|16002.4|16000.2|15997.4|152
1685118900000|2023-05-26 16:35:00|16002.7|15999.9|16005.2|16002.4|16009.2|16006.4|16002.2|15999.4|245
1685119200000|2023-05-26 16:40:00|16004.7|16001.9|16005.7|16002.9|16010.2|16007.4|16004.2|16001.4|120
1685119500000|2023-05-26 16:45:00|16006.2|16003.4|16004.7|16001.9|16006.2|16003.4|16000.7|15997.9|101
1685119800000|2023-05-26 16:50:00|16005.2|16002.4|16005.2|16002.4|16009.2|16006.4|16003.2|16000.4|175
1685120100000|2023-05-26 16:55:00|16005.7|16002.9|16003.2|16000.4|16006.2|16003.4|15999.2|15996.4|311
1685120400000|2023-05-26 17:00:00|16002.7|15999.9|16004.2|16001.4|16004.2|16001.4|16002.2|15999.4|121
1685120700000|2023-05-26 17:05:00|16005.2|16002.4|16006.2|16003.4|16008.2|16005.4|16004.2|16001.4|127
1685121000000|2023-05-26 17:10:00|16005.7|16002.9|16002.2|15999.4|16006.2|16003.4|16002.2|15999.4|90
1685121300000|2023-05-26 17:15:00|16003.2|16000.4|15992.2|15989.4|16003.2|16000.4|15987.7|15984.9|165
1685121600000|2023-05-26 17:20:00|15991.7|15988.9|15993.2|15990.4|15995.7|15992.9|15991.2|15988.4|81
1685121900000|2023-05-26 17:25:00|15992.7|15989.9|15992.2|15989.4|15993.7|15990.9|15988.7|15985.9|122
1685122200000|2023-05-26 17:30:00|15992.7|15989.9|15998.2|15995.4|15998.7|15995.9|15990.2|15987.4|78
1685122500000|2023-05-26 17:35:00|15998.7|15995.9|15995.2|15992.4|15998.7|15995.9|15992.2|15989.4|93
1685122800000|2023-05-26 17:40:00|15994.2|15991.4|15986.2|15983.4|15994.7|15991.9|15983.2|15980.4|149
1685123100000|2023-05-26 17:45:00|15985.7|15982.9|15992.2|15989.4|15993.2|15990.4|15985.7|15982.9|106
1685123400000|2023-05-26 17:50:00|15993.2|15990.4|15991.2|15988.4|15994.7|15991.9|15989.7|15986.9|92
1685123700000|2023-05-26 17:55:00|15991.7|15988.9|15995.2|15992.4|15997.2|15994.4|15990.7|15987.9|53
1685124000000|2023-05-26 18:00:00|15996.2|15993.4|15991.2|15988.4|15998.2|15995.4|15991.2|15988.4|91
1685124300000|2023-05-26 18:05:00|15991.7|15988.9|15984.2|15981.4|15992.2|15989.4|15983.7|15980.9|85
1685124600000|2023-05-26 18:10:00|15984.7|15981.9|15991.2|15988.4|15992.2|15989.4|15984.7|15981.9|95
1685124900000|2023-05-26 18:15:00|15991.7|15988.9|15994.2|15991.4|15995.2|15992.4|15988.2|15985.4|75
1685125200000|2023-05-26 18:20:00|15993.7|15990.9|15999.2|15996.4|16000.2|15997.4|15992.2|15989.4|45
1685125500000|2023-05-26 18:25:00|15999.7|15996.9|16001.2|15998.4|16003.7|16000.9|15997.2|15994.4|62
1685125800000|2023-05-26 18:30:00|16001.7|15998.9|15999.2|15996.4|16002.2|15999.4|15997.2|15994.4|36
1685126100000|2023-05-26 18:35:00|15999.7|15996.9|16000.2|15997.4|16003.2|16000.4|15998.2|15995.4|34
1685126400000|2023-05-26 18:40:00|16000.7|15997.9|16002.7|15999.9|16003.2|16000.4|15997.2|15994.4|32
1685126700000|2023-05-26 18:45:00|16003.2|16000.4|16003.7|16000.9|16005.2|16002.4|16002.2|15999.4|56
1685127000000|2023-05-26 18:50:00|16003.2|16000.4|16010.2|16007.4|16011.7|16008.9|16002.2|15999.4|181
1685127300000|2023-05-26 18:55:00|16009.7|16006.9|16003.2|16000.4|16010.2|16007.4|16002.2|15999.4|86
1685127600000|2023-05-26 19:00:00|16003.7|16000.9|16011.7|16008.9|16014.2|16011.4|16003.7|16000.9|103
1685127900000|2023-05-26 19:05:00|16011.2|16008.4|16008.2|16005.4|16011.7|16008.9|16004.2|16001.4|184
1685128200000|2023-05-26 19:10:00|16008.7|16005.9|16004.2|16001.4|16012.2|16009.4|16002.2|15999.4|105
1685128500000|2023-05-26 19:15:00|16004.7|16001.9|15996.2|15993.4|16004.7|16001.9|15995.2|15992.4|123
1685128800000|2023-05-26 19:20:00|15995.7|15992.9|15992.7|15989.9|15997.2|15994.4|15991.7|15988.9|60
1685129100000|2023-05-26 19:25:00|15992.2|15989.4|15994.2|15991.4|15997.7|15994.9|15992.2|15989.4|167
1685129400000|2023-05-26 19:30:00|15993.7|15990.9|15988.7|15985.9|15995.7|15992.9|15987.2|15984.4|183
1685129700000|2023-05-26 19:35:00|15988.2|15985.4|15986.2|15983.4|15989.2|15986.4|15983.2|15980.4|141
1685130000000|2023-05-26 19:40:00|15985.7|15982.9|15993.2|15990.4|15995.2|15992.4|15984.2|15981.4|92
1685130300000|2023-05-26 19:45:00|15992.2|15989.4|15993.2|15990.4|15995.2|15992.4|15989.2|15986.4|127
1685130600000|2023-05-26 19:50:00|15991.7|15988.9|15987.2|15984.4|15991.7|15988.9|15979.2|15976.4|303
1685130900000|2023-05-26 19:55:00|15987.7|15984.9|15987.2|15984.4|15996.7|15993.9|15986.2|15983.4|353
1685131200000|2023-05-26 20:00:00|15989.3|15982.3|15992.3|15985.3|15998.7|15991.7|15987.7|15980.7|15
1685131500000|2023-05-26 20:05:00|15993.2|15986.2|15996|15989|15997|15990|15990.4|15983.4|0
1685131800000|2023-05-26 20:10:00|15995|15988|16011.4|16004.4|16015.1|16008.1|15995|15988|0
1685132100000|2023-05-26 20:15:00|16012.3|16005.3|16005.8|15998.8|16013.3|16006.3|16004.9|15997.9|0
1685132400000|2023-05-26 20:20:00|16006.8|15999.8|16003.1|15996.1|16006.8|15999.8|16003|15996|0
1685132700000|2023-05-26 20:25:00|16003|15996|16008.9|16001.9|16008.9|16001.9|16002.9|15995.9|0
1685133000000|2023-05-26 20:30:00|16009.9|16002.9|16009.3|16002.3|16010.8|16003.8|16008.4|16001.4|0
1685133300000|2023-05-26 20:35:00|16009.8|16002.8|16006.8|15999.8|16011.2|16004.2|16006.8|15999.8|0
1685133600000|2023-05-26 20:40:00|16005.9|15998.9|16011.6|16004.6|16011.6|16004.6|16005.9|15998.9|0
1685133900000|2023-05-26 20:45:00|16010.6|16003.6|16009.6|16002.6|16011.5|16004.5|16009.6|16002.6|0
1685134200000|2023-05-26 20:50:00|16009.7|16002.7|16009.3|16002.3|16010.6|16003.6|16008.2|16001.2|0
1685134500000|2023-05-26 20:55:00|16009.5|16002.5|16008.3|16001.3|16010|16003|16007.2|16000.2|0
1685311200000|2023-05-28 22:00:00|16053.7|16046.7|16053|16046|16066.6|16059.6|16051|16044|0
1685311500000|2023-05-28 22:05:00|16052.7|16045.7|16039|16032|16059.4|16052.4|16034.7|16027.7|0
1685311800000|2023-05-28 22:10:00|16039.5|16032.5|16038.1|16031.1|16044.9|16037.9|16035.8|16028.8|0
1685312100000|2023-05-28 22:15:00|16037.2|16030.2|16037.3|16030.3|16041|16034|16031.5|16024.5|0
1685312400000|2023-05-28 22:20:00|16037.5|16030.5|16044.4|16037.4|16048.6|16041.6|16036.6|16029.6|0
1685312700000|2023-05-28 22:25:00|16045.3|16038.3|16043.2|16036.2|16045.3|16038.3|16039.4|16032.4|0
1685313000000|2023-05-28 22:30:00|16043.4|16036.4|16038.7|16031.7|16047.2|16040.2|16036.6|16029.6|0
1685313300000|2023-05-28 22:35:00|16038.2|16031.2|16036.8|16029.8|16040.6|16033.6|16035.4|16028.4|0
1685313600000|2023-05-28 22:40:00|16037.2|16030.2|16034.9|16027.9|16039.1|16032.1|16031.6|16024.6|0
1685313900000|2023-05-28 22:45:00|16034|16027|16030.7|16023.7|16034.4|16027.4|16029.3|16022.3|0
1685314200000|2023-05-28 22:50:00|16031.2|16024.2|16032.1|16025.1|16036.5|16029.5|16030.2|16023.2|0
1685314500000|2023-05-28 22:55:00|16033.1|16026.1|16033.1|16026.1|16034.8|16027.8|16031.2|16024.2|0
1685314800000|2023-05-28 23:00:00|16034|16027|16033.5|16026.5|16034.2|16027.2|16031.6|16024.6|0
1685315100000|2023-05-28 23:05:00|16034|16027|16032.5|16025.5|16036.4|16029.4|16032|16025|0
1685315400000|2023-05-28 23:10:00|16032.6|16025.6|16036.5|16029.5|16039.2|16032.2|16032.6|16025.6|0
1685315700000|2023-05-28 23:15:00|16036|16029|16037.4|16030.4|16037.9|16030.9|16031.7|16024.7|0
1685316000000|2023-05-28 23:20:00|16038.4|16031.4|16034.7|16027.7|16039.3|16032.3|16034.7|16027.7|0
1685316300000|2023-05-28 23:25:00|16034.2|16027.2|16032.7|16025.7|16034.7|16027.7|16031.8|16024.8|0
1685316600000|2023-05-28 23:30:00|16032.3|16025.3|16034.7|16027.7|16035.7|16028.7|16031.8|16024.8|0
1685316900000|2023-05-28 23:35:00|16035.2|16028.2|16033.8|16026.8|16037.6|16030.6|16033.8|16026.8|0
1685317200000|2023-05-28 23:40:00|16034.7|16027.7|16031.9|16024.9|16034.7|16027.7|16030|16023|0
1685317500000|2023-05-28 23:45:00|16030.9|16023.9|16033.5|16026.5|16033.7|16026.7|16029.9|16022.9|0
1685317800000|2023-05-28 23:50:00|16033|16026|16035.4|16028.4|16037.3|16030.3|16032.6|16025.6|0
1685318100000|2023-05-28 23:55:00|16036.4|16029.4|16032.6|16025.6|16039.2|16032.2|16032.6|16025.6|0
1685318400000|2023-05-29 00:00:00|16032.1|16025.1|16032.9|16025.9|16033.9|16026.9|16028.8|16021.8|0
1685318700000|2023-05-29 00:05:00|16033.4|16026.4|16038.7|16031.7|16040.5|16033.5|16031|16024|0
1685319000000|2023-05-29 00:10:00|16039.6|16032.6|16039.4|16032.4|16042.5|16035.5|16037.5|16030.5|0
1685319300000|2023-05-29 00:15:00|16039.9|16032.9|16035.8|16030.8|16043.8|16038.8|16032.3|16027.3|185
1685319600000|2023-05-29 00:20:00|16035.3|16030.3|16025.8|16020.8|16035.3|16030.3|16025.8|16020.8|36
1685319900000|2023-05-29 00:25:00|16026.8|16021.8|16016.8|16011.8|16026.8|16021.8|16015.8|16010.8|21
1685320200000|2023-05-29 00:30:00|16017.3|16012.3|16014.8|16009.8|16021.3|16016.3|16012.8|16007.8|36
1685320500000|2023-05-29 00:35:00|16015.8|16010.8|16017.8|16012.8|16020.3|16015.3|16014.3|16009.3|7
1685320800000|2023-05-29 00:40:00|16018.3|16013.3|16019.3|16014.3|16020.8|16015.8|16016.8|16011.8|9
1685321100000|2023-05-29 00:45:00|16018.8|16013.8|16015.3|16010.3|16021.3|16016.3|16015.3|16010.3|26
1685321400000|2023-05-29 00:50:00|16015.8|16010.8|16014.3|16009.3|16017.8|16012.8|16014.3|16009.3|8
1685321700000|2023-05-29 00:55:00|16013.8|16008.8|16017.8|16012.8|16019.3|16014.3|16011.3|16006.3|26
1685322000000|2023-05-29 01:00:00|16017.3|16012.3|16015.3|16010.3|16017.8|16012.8|16010.3|16005.3|34
1685322300000|2023-05-29 01:05:00|16014.8|16009.8|16010.8|16005.8|16016.3|16011.3|16010.3|16005.3|21
1685322600000|2023-05-29 01:10:00|16011.3|16006.3|16017.8|16012.8|16018.3|16013.3|16009.3|16004.3|53
1685322900000|2023-05-29 01:15:00|16017.3|16012.3|16017.8|16012.8|16019.3|16014.3|16012.8|16007.8|29
1685323200000|2023-05-29 01:20:00|16017.3|16012.3|16014.8|16009.8|16018.3|16013.3|16014.8|16009.8|7
1685323500000|2023-05-29 01:25:00|16015.3|16010.3|16010.8|16005.8|16016.8|16011.8|16010.8|16005.8|26
1685323800000|2023-05-29 01:30:00|16011.8|16006.8|16004.3|15999.3|16011.8|16006.8|16002.3|15997.3|23
1685324100000|2023-05-29 01:35:00|16004.8|15999.8|16002.8|15997.8|16008.3|16003.3|16002.8|15997.8|23
1685324400000|2023-05-29 01:40:00|16003.3|15998.3|15998.8|15993.8|16003.3|15998.3|15996.8|15991.8|29
1685324700000|2023-05-29 01:45:00|15998.3|15993.3|16003.3|15998.3|16004.3|15999.3|15998.3|15993.3|12
1685325000000|2023-05-29 01:50:00|16002.8|15997.8|16001.3|15996.3|16007.3|16002.3|15999.8|15994.8|10
1685325300000|2023-05-29 01:55:00|16000.8|15995.8|16008.8|16003.8|16009.3|16004.3|16000.8|15995.8|15
1685325600000|2023-05-29 02:00:00|16008.3|16003.3|16010.8|16005.8|16014.3|16009.3|16007.8|16002.8|35
1685325900000|2023-05-29 02:05:00|16011.3|16006.3|16010.8|16005.8|16013.8|16008.8|16008.8|16003.8|13
1685326200000|2023-05-29 02:10:00|16010.3|16005.3|16010.3|16005.3|16010.8|16005.8|16009.3|16004.3|4
1685326500000|2023-05-29 02:15:00|16009.3|16004.3|16009.8|16004.8|16010.3|16005.3|16006.8|16001.8|9
1685326800000|2023-05-29 02:20:00|16010.3|16005.3|16010.8|16005.8|16011.3|16006.3|16006.8|16001.8|9
1685327100000|2023-05-29 02:25:00|16010.3|16005.3|16007.8|16002.8|16010.8|16005.8|16006.3|16001.3|28
1685327400000|2023-05-29 02:30:00|16008.3|16003.3|16010.8|16005.8|16011.3|16006.3|16005.8|16000.8|7
1685327700000|2023-05-29 02:35:00|16010.3|16005.3|16011.3|16006.3|16011.3|16006.3|16009.8|16004.8|3
1685328000000|2023-05-29 02:40:00|16010.8|16005.8|16006.3|16001.3|16011.3|16006.3|16005.3|16000.3|22
1685328300000|2023-05-29 02:45:00|16006.8|16001.8|16010.8|16005.8|16011.3|16006.3|16005.3|16000.3|12
1685328600000|2023-05-29 02:50:00|16011.3|16006.3|16010.8|16005.8|16011.8|16006.8|16010.3|16005.3|4
1685328900000|2023-05-29 02:55:00|16011.3|16006.3|16010.8|16005.8|16013.3|16008.3|16009.8|16004.8|6
1685329200000|2023-05-29 03:00:00|16010.3|16005.3|16011.8|16006.8|16011.8|16006.8|16009.8|16004.8|1
1685329500000|2023-05-29 03:05:00|16011.3|16006.3|16010.8|16005.8|16014.8|16009.8|16009.3|16004.3|31
1685329800000|2023-05-29 03:10:00|16010.3|16005.3|16010.3|16005.3|16012.8|16007.8|16009.3|16004.3|5
1685330100000|2023-05-29 03:15:00|16010.8|16005.8|16008.8|16003.8|16011.8|16006.8|16008.8|16003.8|0
1685330400000|2023-05-29 03:20:00|16008.3|16003.3|16006.8|16001.8|16008.8|16003.8|16006.3|16001.3|8
1685330700000|2023-05-29 03:25:00|16006.3|16001.3|16007.8|16002.8|16008.8|16003.8|16006.3|16001.3|2
1685331000000|2023-05-29 03:30:00|16007.3|16002.3|16003.8|15998.8|16007.8|16002.8|16002.8|15997.8|4
1685331300000|2023-05-29 03:35:00|16003.3|15998.3|16000.8|15995.8|16003.3|15998.3|15999.8|15994.8|3
1685331600000|2023-05-29 03:40:00|16001.3|15996.3|16000.3|15995.3|16001.3|15996.3|15997.8|15992.8|6
1685331900000|2023-05-29 03:45:00|16000.8|15995.8|15998.3|15993.3|16001.8|15996.8|15998.3|15993.3|17
1685332200000|2023-05-29 03:50:00|15998.8|15993.8|15997.8|15992.8|16001.3|15996.3|15997.3|15992.3|10
1685332500000|2023-05-29 03:55:00|15997.3|15992.3|15998.8|15993.8|15999.8|15994.8|15997.3|15992.3|1
1685332800000|2023-05-29 04:00:00|15999.3|15994.3|16000.8|15995.8|16001.3|15996.3|15997.8|15992.8|3
1685333100000|2023-05-29 04:05:00|15998.8|15993.8|16000.8|15995.8|16001.8|15996.8|15997.3|15992.3|4
1685333400000|2023-05-29 04:10:00|16000.3|15995.3|15999.3|15994.3|16001.3|15996.3|15998.3|15993.3|3
1685333700000|2023-05-29 04:15:00|15999.8|15994.8|15998.8|15993.8|16001.3|15996.3|15998.3|15993.3|4
1685334000000|2023-05-29 04:20:00|15998.3|15993.3|15996.8|15991.8|15998.8|15993.8|15996.8|15991.8|2
1685334300000|2023-05-29 04:25:00|15996.3|15991.3|15995.8|15990.8|15998.8|15993.8|15995.8|15990.8|1
1685334600000|2023-05-29 04:30:00|15996.3|15991.3|16000.8|15995.8|16001.3|15996.3|15995.3|15990.3|11
1685334900000|2023-05-29 04:35:00|16000.3|15995.3|16000.3|15995.3|16000.8|15995.8|15998.8|15993.8|5
1685335200000|2023-05-29 04:40:00|16000.8|15995.8|15999.8|15994.8|16001.3|15996.3|15997.8|15992.8|5
1685335500000|2023-05-29 04:45:00|16000.3|15995.3|16001.3|15996.3|16001.3|15996.3|15997.8|15992.8|27
1685335800000|2023-05-29 04:50:00|16000.8|15995.8|16003.3|15998.3|16003.3|15998.3|16000.8|15995.8|8
1685336100000|2023-05-29 04:55:00|16002.8|15997.8|16004.8|15999.8|16005.3|16000.3|16002.8|15997.8|5
1685336400000|2023-05-29 05:00:00|16004.3|15999.3|16003.3|15998.3|16005.8|16000.8|16001.8|15996.8|18
1685336700000|2023-05-29 05:05:00|16002.8|15997.8|16004.8|15999.8|16004.8|15999.8|16001.3|15996.3|7
1685337000000|2023-05-29 05:10:00|16005.3|16000.3|16006.3|16001.3|16009.3|16004.3|16004.8|15999.8|16
1685337300000|2023-05-29 05:15:00|16005.3|16000.3|15999.3|15994.3|16005.3|16000.3|15998.8|15993.8|24
1685337600000|2023-05-29 05:20:00|15998.3|15993.3|16001.8|15996.8|16002.3|15997.3|15996.8|15991.8|22
1685337900000|2023-05-29 05:25:00|16002.3|15997.3|16003.8|15998.8|16003.8|15998.8|16001.8|15996.8|7
1685338200000|2023-05-29 05:30:00|16004.3|15999.3|16004.8|15999.8|16005.3|16000.3|16003.3|15998.3|13
1685338500000|2023-05-29 05:35:00|16005.3|16000.3|16004.3|15999.3|16008.3|16003.3|16003.8|15998.8|13
1685338800000|2023-05-29 05:40:00|16003.8|15998.8|16008.3|16003.3|16008.3|16003.3|16002.3|15997.3|41
1685339100000|2023-05-29 05:45:00|16008.8|16003.8|16005.8|16000.8|16010.8|16005.8|16004.8|15999.8|20
1685339400000|2023-05-29 05:50:00|16006.3|16001.3|16005.3|16000.3|16007.8|16002.8|16004.3|15999.3|15
1685339700000|2023-05-29 05:55:00|16006.3|16001.3|16011.8|16006.8|16012.3|16007.3|16004.3|15999.3|35
1685340000000|2023-05-29 06:00:00|16010.7|16007.9|16022.7|16019.9|16022.7|16019.9|16006.7|16003.9|208
1685340300000|2023-05-29 06:05:00|16023.2|16020.4|16018.7|16015.9|16023.2|16020.4|16015.2|16012.4|157
1685340600000|2023-05-29 06:10:00|16018.2|16015.4|16032.7|16029.9|16033.2|16030.4|16017.7|16014.9|150
1685340900000|2023-05-29 06:15:00|16032.2|16029.4|16025.7|16022.9|16034.7|16031.9|16025.7|16022.9|158
1685341200000|2023-05-29 06:20:00|16025.2|16022.4|16034.7|16031.9|16035.7|16032.9|16022.2|16019.4|81
1685341500000|2023-05-29 06:25:00|16034.2|16031.4|16031.7|16028.9|16035.2|16032.4|16030.2|16027.4|79
1685341800000|2023-05-29 06:30:00|16031.2|16028.4|16048.7|16045.9|16051.2|16048.4|16031.2|16028.4|191
1685342100000|2023-05-29 06:35:00|16048.2|16045.4|16047.7|16044.9|16050.2|16047.4|16046.2|16043.4|117
1685342400000|2023-05-29 06:40:00|16047.2|16044.4|16051.7|16048.9|16053.2|16050.4|16046.7|16043.9|109
1685342700000|2023-05-29 06:45:00|16051.2|16048.4|16053.7|16050.9|16057.7|16054.9|16045.2|16042.4|145
1685343000000|2023-05-29 06:50:00|16053.2|16050.4|16045.2|16042.4|16054.2|16051.4|16045.2|16042.4|98
1685343300000|2023-05-29 06:55:00|16044.7|16041.9|16059.7|16056.9|16060.2|16057.4|16044.2|16041.4|225
1685343600000|2023-05-29 07:00:00|16059|16057.6|16064|16062.6|16072.5|16071.1|16050.5|16049.1|1200
1685343900000|2023-05-29 07:05:00|16064.5|16063.1|16040.5|16039.1|16066.5|16065.1|16038.5|16037.1|915
1685344200000|2023-05-29 07:10:00|16040|16038.6|16057|16055.6|16061|16059.6|16038.5|16037.1|500
1685344500000|2023-05-29 07:15:00|16056.5|16055.1|16064.5|16063.1|16065.5|16064.1|16050.5|16049.1|335
1685344800000|2023-05-29 07:20:00|16065|16063.6|16076.5|16075.1|16081.5|16080.1|16064.5|16063.1|375
1685345100000|2023-05-29 07:25:00|16075.5|16074.1|16058.5|16057.1|16077|16075.6|16051.5|16050.1|772
1685345400000|2023-05-29 07:30:00|16059|16057.6|16042|16040.6|16062.5|16061.1|16038.5|16037.1|632
1685345700000|2023-05-29 07:35:00|16042.5|16041.1|16038|16036.6|16043.5|16042.1|16036.5|16035.1|192
1685346000000|2023-05-29 07:40:00|16038.5|16037.1|16029.5|16028.1|16038.5|16037.1|16028.5|16027.1|493
1685346300000|2023-05-29 07:45:00|16030|16028.6|16037.5|16036.1|16039.5|16038.1|16026.5|16025.1|322
1685346600000|2023-05-29 07:50:00|16038.5|16037.1|16033.5|16032.1|16043|16041.6|16031.5|16030.1|432
1685346900000|2023-05-29 07:55:00|16033|16031.6|16016|16014.6|16033|16031.6|16012.5|16011.1|379
1685347200000|2023-05-29 08:00:00|16016.5|16015.1|16032|16030.6|16033.5|16032.1|16016.5|16015.1|297
1685347500000|2023-05-29 08:05:00|16032.5|16031.1|16030.5|16029.1|16037|16035.6|16027.5|16026.1|258
1685347800000|2023-05-29 08:10:00|16031|16029.6|16028.5|16027.1|16034|16032.6|16028.5|16027.1|108
1685348100000|2023-05-29 08:15:00|16029|16027.6|16025|16023.6|16030.5|16029.1|16024|16022.6|87
1685348400000|2023-05-29 08:20:00|16024.5|16023.1|16017.5|16016.1|16025|16023.6|16015.5|16014.1|276
1685348700000|2023-05-29 08:25:00|16018|16016.6|16022|16020.6|16025.5|16024.1|16018|16016.6|104
1685349000000|2023-05-29 08:30:00|16022.5|16021.1|16018|16016.6|16026|16024.6|16017|16015.6|200
1685349300000|2023-05-29 08:35:00|16018.5|16017.1|16026.5|16025.1|16031|16029.6|16018.5|16017.1|165
1685349600000|2023-05-29 08:40:00|16026|16024.6|16016.5|16015.1|16026|16024.6|16016.5|16015.1|116
1685349900000|2023-05-29 08:45:00|16017|16015.6|16017|16015.6|16019.5|16018.1|16014|16012.6|125
1685350200000|2023-05-29 08:50:00|16016.5|16015.1|16018.5|16017.1|16021.5|16020.1|16015.5|16014.1|158
1685350500000|2023-05-29 08:55:00|16018|16016.6|16000.5|15999.1|16018|16016.6|16000.5|15999.1|453
1685350800000|2023-05-29 09:00:00|16001|15999.6|16007.5|16006.1|16008.5|16007.1|16000.5|15999.1|249
1685351100000|2023-05-29 09:05:00|16007|16005.6|16021|16019.6|16022|16020.6|16003|16001.6|215
1685351400000|2023-05-29 09:10:00|16020.5|16019.1|16005.5|16004.1|16023|16021.6|16004.5|16003.1|362
1685351700000|2023-05-29 09:15:00|16005|16003.6|16003.5|16002.1|16009|16007.6|16001|15999.6|271
1685352000000|2023-05-29 09:20:00|16003|16001.6|15995.5|15994.1|16004.5|16003.1|15993.5|15992.1|297
1685352300000|2023-05-29 09:25:00|15995|15993.6|15991|15989.6|15995.5|15994.1|15988.5|15987.1|207
1685352600000|2023-05-29 09:30:00|15991.5|15990.1|15985.5|15984.1|15993.5|15992.1|15984.5|15983.1|202
1685352900000|2023-05-29 09:35:00|15984.5|15983.1|15983.6|15982.2|15985.1|15983.7|15979.6|15978.2|259
1685353200000|2023-05-29 09:40:00|15983.1|15981.7|15991.6|15990.2|15991.6|15990.2|15979.6|15978.2|174
1685353500000|2023-05-29 09:45:00|15991.1|15989.7|15988.6|15987.2|15993.6|15992.2|15987.6|15986.2|130
1685353800000|2023-05-29 09:50:00|15988.1|15986.7|15996.1|15994.7|15996.6|15995.2|15987.6|15986.2|187
1685354100000|2023-05-29 09:55:00|15996.6|15995.2|15984.6|15983.2|15996.6|15995.2|15983.6|15982.2|167
1685354400000|2023-05-29 10:00:00|15984.1|15982.7|15980.6|15979.2|15986.6|15985.2|15978.6|15977.2|191
1685354700000|2023-05-29 10:05:00|15981.1|15979.7|15980.6|15979.2|15986.6|15985.2|15980.1|15978.7|145
1685355000000|2023-05-29 10:10:00|15980.1|15978.7|15981.6|15980.2|15983.6|15982.2|15978.1|15976.7|201
1685355300000|2023-05-29 10:15:00|15982.1|15980.7|15985.6|15984.2|15986.6|15985.2|15979.6|15978.2|154
1685355600000|2023-05-29 10:20:00|15984.6|15983.2|15973.1|15971.7|15985.1|15983.7|15972.1|15970.7|417
1685355900000|2023-05-29 10:25:00|15973.6|15972.2|15970.1|15968.7|15973.6|15972.2|15965.6|15964.2|268
1685356200000|2023-05-29 10:30:00|15969.6|15968.2|15972.1|15970.7|15977.6|15976.2|15968.6|15967.2|136
1685356500000|2023-05-29 10:35:00|15971.6|15970.2|15975.6|15974.2|15976.6|15975.2|15971.6|15970.2|170
1685356800000|2023-05-29 10:40:00|15975.1|15973.7|15969.1|15967.7|15978.1|15976.7|15968.6|15967.2|197
1685357100000|2023-05-29 10:45:00|15968.6|15967.2|15971.6|15970.2|15974.1|15972.7|15968.6|15967.2|74
1685357400000|2023-05-29 10:50:00|15971.1|15969.7|15967.6|15966.2|15972.6|15971.2|15967.6|15966.2|220
1685357700000|2023-05-29 10:55:00|15967.1|15965.7|15964.1|15962.7|15967.6|15966.2|15961.6|15960.2|163
1685358000000|2023-05-29 11:00:00|15964.6|15963.2|15966.1|15964.7|15966.6|15965.2|15959.6|15958.2|178
1685358300000|2023-05-29 11:05:00|15965.6|15964.2|15964.1|15962.7|15967.6|15966.2|15961.6|15960.2|111
1685358600000|2023-05-29 11:10:00|15964.6|15963.2|15969.1|15967.7|15970.6|15969.2|15962.6|15961.2|115
1685358900000|2023-05-29 11:15:00|15968.6|15967.2|15964.6|15963.2|15969.6|15968.2|15963.6|15962.2|66
1685359200000|2023-05-29 11:20:00|15965.1|15963.7|15958.1|15956.7|15965.6|15964.2|15956.6|15955.2|97
1685359500000|2023-05-29 11:25:00|15957.6|15956.2|15969.1|15967.7|15969.1|15967.7|15954.1|15952.7|156
1685359800000|2023-05-29 11:30:00|15968.6|15967.2|15961.6|15960.2|15970.1|15968.7|15961.6|15960.2|186
1685360100000|2023-05-29 11:35:00|15962.1|15960.7|15968.6|15967.2|15968.6|15967.2|15961.6|15960.2|112
1685360400000|2023-05-29 11:40:00|15968.1|15966.7|15966.1|15964.7|15969.1|15967.7|15963.6|15962.2|90
1685360700000|2023-05-29 11:45:00|15966.6|15965.2|15962.6|15961.2|15970.1|15968.7|15961.1|15959.7|123
1685361000000|2023-05-29 11:50:00|15962.1|15960.7|15958.6|15957.2|15963.1|15961.7|15956.6|15955.2|95
1685361300000|2023-05-29 11:55:00|15958.1|15956.7|15955.6|15954.2|15959.6|15958.2|15954.6|15953.2|120
1685361600000|2023-05-29 12:00:00|15956.6|15955.2|15957.1|15955.7|15961.6|15960.2|15956.1|15954.7|145
1685361900000|2023-05-29 12:05:00|15957.6|15956.2|15951.1|15949.7|15958.6|15957.2|15950.1|15948.7|164
1685362200000|2023-05-29 12:10:00|15950.6|15949.2|15953.6|15952.2|15954.6|15953.2|15948.6|15947.2|98
1685362500000|2023-05-29 12:15:00|15954.1|15952.7|15947.1|15945.7|15954.6|15953.2|15945.6|15944.2|182
1685362800000|2023-05-29 12:20:00|15946.6|15945.2|15939.6|15938.2|15948.6|15947.2|15938.1|15936.7|245
1685363100000|2023-05-29 12:25:00|15939.1|15937.7|15941.1|15939.7|15943.1|15941.7|15939.1|15937.7|119
1685363400000|2023-05-29 12:30:00|15940.6|15939.2|15932.6|15931.2|15943.1|15941.7|15931.6|15930.2|272
1685363700000|2023-05-29 12:35:00|15931.6|15930.2|15929.1|15927.7|15934.1|15932.7|15921.6|15920.2|480
1685364000000|2023-05-29 12:40:00|15928.6|15927.2|15927.6|15926.2|15932.1|15930.7|15926.1|15924.7|127
1685364300000|2023-05-29 12:45:00|15927.1|15925.7|15929.1|15927.7|15933.1|15931.7|15924.6|15923.2|187
1685364600000|2023-05-29 12:50:00|15929.6|15928.2|15933.6|15932.2|15933.6|15932.2|15928.1|15926.7|154
1685364900000|2023-05-29 12:55:00|15933.1|15931.7|15936.6|15935.2|15937.6|15936.2|15932.1|15930.7|205
1685365200000|2023-05-29 13:00:00|15937.1|15935.7|15941.1|15939.7|15942.6|15941.2|15935.1|15933.7|175
1685365500000|2023-05-29 13:05:00|15941.6|15940.2|15940.1|15938.7|15942.6|15941.2|15937.6|15936.2|142
1685365800000|2023-05-29 13:10:00|15940.6|15939.2|15939.6|15938.2|15944.6|15943.2|15939.6|15938.2|251
1685366100000|2023-05-29 13:15:00|15940.1|15938.7|15933.6|15932.2|15940.6|15939.2|15931.6|15930.2|166
1685366400000|2023-05-29 13:20:00|15934.1|15932.7|15938.6|15937.2|15939.1|15937.7|15932.6|15931.2|79
1685366700000|2023-05-29 13:25:00|15939.1|15937.7|15937.1|15935.7|15939.1|15937.7|15935.6|15934.2|68
1685367000000|2023-05-29 13:30:00|15937.6|15936.2|15930.6|15929.2|15937.6|15936.2|15929.6|15928.2|204
1685367300000|2023-05-29 13:35:00|15930.1|15928.7|15933.6|15932.2|15935.6|15934.2|15929.1|15927.7|167
1685367600000|2023-05-29 13:40:00|15934.1|15932.7|15937.1|15935.7|15937.6|15936.2|15932.6|15931.2|143
1685367900000|2023-05-29 13:45:00|15936.6|15935.2|15932.1|15930.7|15938.1|15936.7|15931.6|15930.2|142
1685368200000|2023-05-29 13:50:00|15932.6|15931.2|15934.1|15932.7|15936.6|15935.2|15932.6|15931.2|94
1685368500000|2023-05-29 13:55:00|15933.6|15932.2|15931.6|15930.2|15936.6|15935.2|15930.6|15929.2|95
1685368800000|2023-05-29 14:00:00|15932.1|15930.7|15932.6|15931.2|15933.6|15932.2|15929.6|15928.2|137
1685369100000|2023-05-29 14:05:00|15933.1|15931.7|15932.6|15931.2|15934.6|15933.2|15930.6|15929.2|111
1685369400000|2023-05-29 14:10:00|15933.1|15931.7|15936.6|15935.2|15937.1|15935.7|15933.1|15931.7|127
1685369700000|2023-05-29 14:15:00|15936.1|15934.7|15939.6|15938.2|15940.6|15939.2|15933.6|15932.2|154
1685370000000|2023-05-29 14:20:00|15939.1|15937.7|15941.1|15939.7|15941.6|15940.2|15937.1|15935.7|116
1685370300000|2023-05-29 14:25:00|15941.6|15940.2|15944.6|15943.2|15946.6|15945.2|15941.1|15939.7|184
1685370600000|2023-05-29 14:30:00|15944.1|15942.7|15944.6|15943.2|15946.6|15945.2|15944.1|15942.7|116
1685370900000|2023-05-29 14:35:00|15945.1|15943.7|15946.1|15944.7|15946.6|15945.2|15942.6|15941.2|150
1685371200000|2023-05-29 14:40:00|15945.6|15944.2|15943.6|15942.2|15948.6|15947.2|15943.6|15942.2|139
1685371500000|2023-05-29 14:45:00|15944.1|15942.7|15949.1|15947.7|15949.6|15948.2|15943.6|15942.2|101
1685371800000|2023-05-29 14:50:00|15949.6|15948.2|15950.6|15949.2|15954.1|15952.7|15948.6|15947.2|223
1685372100000|2023-05-29 14:55:00|15951.1|15949.7|15947.6|15946.2|15952.6|15951.2|15946.6|15945.2|117
1685372400000|2023-05-29 15:00:00|15948.6|15947.2|15949.1|15947.7|15949.6|15948.2|15944.6|15943.2|176
1685372700000|2023-05-29 15:05:00|15949.6|15948.2|15953|15951.6|15955|15953.6|15949.1|15947.7|188
1685373000000|2023-05-29 15:10:00|15954|15952.6|15954.5|15953.1|15958.5|15957.1|15952.5|15951.1|208
1685373300000|2023-05-29 15:15:00|15955|15953.6|15954|15952.6|15957|15955.6|15953|15951.6|132
1685373600000|2023-05-29 15:20:00|15954.5|15953.1|15953|15951.6|15955|15953.6|15952|15950.6|127
1685373900000|2023-05-29 15:25:00|15953.5|15952.1|15955|15953.6|15955|15953.6|15951|15949.6|436
1685374200000|2023-05-29 15:30:00|15955.7|15952.9|15958.7|15955.9|15958.7|15955.9|15953.7|15950.9|559
1685374500000|2023-05-29 15:35:00|15959.2|15956.4|15956.7|15953.9|15959.7|15956.9|15955.7|15952.9|290
1685374800000|2023-05-29 15:40:00|15957.2|15954.4|15956.7|15953.9|15958.7|15955.9|15955.7|15952.9|111
1685375100000|2023-05-29 15:45:00|15956.2|15953.4|15956.7|15953.9|15957.2|15954.4|15955.7|15952.9|81
1685375400000|2023-05-29 15:50:00|15957.2|15954.4|15955.2|15952.4|15957.2|15954.4|15954.7|15951.9|60
1685375700000|2023-05-29 15:55:00|15954.7|15951.9|15952.7|15949.9|15955.2|15952.4|15952.7|15949.9|129
1685376000000|2023-05-29 16:00:00|15952.2|15949.4|15950.7|15947.9|15953.2|15950.4|15950.7|15947.9|52
1685376300000|2023-05-29 16:05:00|15951.2|15948.4|15950.7|15947.9|15952.7|15949.9|15950.7|15947.9|41
1685376600000|2023-05-29 16:10:00|15951.2|15948.4|15952.7|15949.9|15952.7|15949.9|15950.7|15947.9|44
1685376900000|2023-05-29 16:15:00|15951.7|15948.9|15953.2|15950.4|15954.7|15951.9|15951.7|15948.9|67
1685377200000|2023-05-29 16:20:00|15952.7|15949.9|15951.7|15948.9|15953.7|15950.9|15951.7|15948.9|50
1685377500000|2023-05-29 16:25:00|15952.2|15949.4|15952.7|15949.9|15953.2|15950.4|15951.7|15948.9|47
1685377800000|2023-05-29 16:30:00|15952.2|15949.4|15953.7|15950.9|15954.7|15951.9|15951.7|15948.9|76
1685378100000|2023-05-29 16:35:00|15953.2|15950.4|15952.7|15949.9|15955.7|15952.9|15952.7|15949.9|49
1685378400000|2023-05-29 16:40:00|15953.2|15950.4|15952.7|15949.9|15953.7|15950.9|15952.7|15949.9|18
1685378700000|2023-05-29 16:45:00|15953.2|15950.4|15953.7|15950.9|15954.7|15951.9|15952.7|15949.9|66
1685379000000|2023-05-29 16:50:00|15954.2|15951.4|15950.7|15947.9|15956.7|15953.9|15950.7|15947.9|76
1685379300000|2023-05-29 16:55:00|15951.2|15948.4|15951.7|15948.9|15954.2|15951.4|15949.7|15946.9|64
1685379600000|2023-05-29 17:00:00|15951.2|15948.4|15950.7|15947.9|15951.7|15948.9|15949.7|15946.9|25
1685379900000|2023-05-29 17:05:00|15950.2|15947.4|15952.2|15949.4|15952.2|15949.4|15949.7|15946.9|10
1685380200000|2023-05-29 17:10:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|9
1685380500000|2023-05-29 17:15:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|8
1685380800000|2023-05-29 17:20:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|4
1685381100000|2023-05-29 17:25:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15951.2|15948.4|1
1685381400000|2023-05-29 17:30:00|15951.7|15948.9|15951.7|15948.9|15952.7|15949.9|15951.2|15948.4|8
1685381700000|2023-05-29 17:35:00|15952.2|15949.4|15952.2|15949.4|15953.2|15950.4|15951.7|15948.9|14
1685382000000|2023-05-29 17:40:00|15952.7|15949.9|15952.2|15949.4|15953.2|15950.4|15952.2|15949.4|0
1685382300000|2023-05-29 17:45:00|15952.7|15949.9|15952.2|15949.4|15953.2|15950.4|15951.7|15948.9|4
1685382600000|2023-05-29 17:50:00|15952.7|15949.9|15954.7|15951.9|15954.7|15951.9|15952.7|15949.9|2
1685382900000|2023-05-29 17:55:00|15955.2|15952.4|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|9
1685383200000|2023-05-29 18:00:00|15955.2|15952.4|15956.7|15953.9|15958.2|15955.4|15955.2|15952.4|36
1685383500000|2023-05-29 18:05:00|15955.7|15952.9|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|8
1685383800000|2023-05-29 18:10:00|15955.2|15952.4|15955.2|15952.4|15955.2|15952.4|15953.7|15950.9|12
1685384100000|2023-05-29 18:15:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15954.7|15951.9|5
1685384400000|2023-05-29 18:20:00|||||||||1
1685384700000|2023-05-29 18:25:00|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|15954.2|15951.4|0
1685385000000|2023-05-29 18:30:00|15954.2|15951.4|15956.2|15953.4|15956.7|15953.9|15954.2|15951.4|7
1685385300000|2023-05-29 18:35:00|15955.7|15952.9|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|5
1685385600000|2023-05-29 18:40:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|5
1685385900000|2023-05-29 18:45:00|15954.7|15951.9|15955.2|15952.4|15955.2|15952.4|15954.7|15951.9|3
1685386200000|2023-05-29 18:50:00|15954.2|15951.4|15953.7|15950.9|15954.2|15951.4|15953.7|15950.9|8
1685386500000|2023-05-29 18:55:00|15954.2|15951.4|15954.7|15951.9|15954.7|15951.9|15953.7|15950.9|1
1685386800000|2023-05-29 19:00:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|18
1685387100000|2023-05-29 19:05:00|15954.7|15951.9|15954.7|15951.9|15955.2|15952.4|15954.7|15951.9|4
1685387400000|2023-05-29 19:10:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15954.7|15951.9|6
1685387700000|2023-05-29 19:15:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15955.2|15952.4|0
1685388000000|2023-05-29 19:20:00|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|0
1685388300000|2023-05-29 19:25:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|1
1685388600000|2023-05-29 19:30:00|15955.2|15952.4|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|11
1685388900000|2023-05-29 19:35:00|15955.2|15952.4|15954.2|15951.4|15955.7|15952.9|15953.2|15950.4|19
1685389200000|2023-05-29 19:40:00|15953.7|15950.9|15953.2|15950.4|15954.7|15951.9|15952.7|15949.9|17
1685389500000|2023-05-29 19:45:00|15952.7|15949.9|15954.7|15951.9|15955.7|15952.9|15952.7|15949.9|40
1685389800000|2023-05-29 19:50:00|15953.2|15950.4|15953.2|15950.4|15953.7|15950.9|15951.7|15948.9|56
1685390100000|2023-05-29 19:55:00|15953.7|15950.9|15951.2|15948.4|15953.7|15950.9|15948.7|15945.9|143
1685390400000|2023-05-29 20:00:00|15951.6|15944.6|15951.3|15944.3|15951.6|15944.6|15951.3|15944.3|0
1685390700000|2023-05-29 20:05:00|15951.4|15944.4|15951.4|15944.4|15951.4|15944.4|15951.4|15944.4|0
1685391300000|2023-05-29 20:15:00|15951.2|15944.2|15951.1|15944.1|15951.2|15944.2|15951.1|15944.1|0
1685391600000|2023-05-29 20:20:00|15951|15944|15951|15944|15951|15944|15951|15944|0
1685392200000|2023-05-29 20:30:00|15951.5|15944.5|15952.3|15945.3|15952.3|15945.3|15951.5|15944.5|0
1685392800000|2023-05-29 20:40:00|15951.8|15944.8|15951.9|15944.9|15951.9|15944.9|15951.8|15944.8|0
1685394300000|2023-05-29 21:05:00|15952|15945|15951.9|15944.9|15952|15945|15951.9|15944.9|0
1685397600000|2023-05-29 22:00:00|15943.6|15936.6|15955.5|15948.5|15956.4|15949.4|15943.5|15936.5|0
1685397900000|2023-05-29 22:05:00|15955|15948|15965.5|15958.5|15965.9|15958.9|15952.5|15945.5|0
1685398200000|2023-05-29 22:10:00|15962.6|15955.6|15961.6|15954.6|15965.9|15958.9|15960.6|15953.6|0
1685398500000|2023-05-29 22:15:00|15962|15955|15961.3|15954.3|15964.4|15957.4|15960.3|15953.3|0
1685398800000|2023-05-29 22:20:00|15960.4|15953.4|15959.4|15952.4|15961.3|15954.3|15958.5|15951.5|0
1685399100000|2023-05-29 22:25:00|15958.9|15951.9|15957.4|15950.4|15959.3|15952.3|15956.6|15949.6|0
1685399400000|2023-05-29 22:30:00|15958.3|15951.3|15960.7|15953.7|15961.2|15954.2|15957.9|15950.9|0
1685399700000|2023-05-29 22:35:00|15960.3|15953.3|15956.8|15949.8|15962.1|15955.1|15956.8|15949.8|0
1685400000000|2023-05-29 22:40:00|15956.6|15949.6|15952.7|15945.7|15957.5|15950.5|15951.8|15944.8|0
1685400300000|2023-05-29 22:45:00|15953.2|15946.2|15955.8|15948.8|15957.3|15950.3|15953.2|15946.2|0
1685400600000|2023-05-29 22:50:00|15954.8|15947.8|15953.9|15946.9|15956.7|15949.7|15953.9|15946.9|0
1685400900000|2023-05-29 22:55:00|15953.4|15946.4|15954.1|15947.1|15955|15948|15952.9|15945.9|0
1685401200000|2023-05-29 23:00:00|15954.2|15947.2|15956.1|15949.1|15956.1|15949.1|15953.2|15946.2|0
1685401500000|2023-05-29 23:05:00|15956.6|15949.6|15956.1|15949.1|15957.1|15950.1|15956.1|15949.1|0
1685401800000|2023-05-29 23:10:00|15957.1|15950.1|15958.5|15951.5|15958.9|15951.9|15955.7|15948.7|0
1685402100000|2023-05-29 23:15:00|15958|15951|15951.2|15944.2|15959.5|15952.5|15950.2|15943.2|0
1685402400000|2023-05-29 23:20:00|15950.7|15943.7|15947.4|15940.4|15952.1|15945.1|15946.2|15939.2|0
1685402700000|2023-05-29 23:25:00|15946.4|15939.4|15947.7|15940.7|15947.9|15940.9|15946|15939|0
1685403000000|2023-05-29 23:30:00|15947.8|15940.8|15947.3|15940.3|15950|15943|15945.7|15938.7|0
1685403300000|2023-05-29 23:35:00|15947.4|15940.4|15948.1|15941.1|15949.4|15942.4|15947.4|15940.4|0
1685403600000|2023-05-29 23:40:00|15948.5|15941.5|15944.3|15937.3|15949|15942|15944.3|15937.3|0
1685403900000|2023-05-29 23:45:00|15943.8|15936.8|15940.5|15933.5|15944.3|15937.3|15939.6|15932.6|0
1685404200000|2023-05-29 23:50:00|15939.5|15932.5|15938.1|15931.1|15940.5|15933.5|15935.8|15928.8|0
1685404500000|2023-05-29 23:55:00|15939.1|15932.1|15939.4|15932.4|15942.2|15935.2|15938.1|15931.1|0
1685404800000|2023-05-30 00:00:00|15938.5|15931.5|15946.1|15939.1|15946.1|15939.1|15936.6|15929.6|0
1685405100000|2023-05-30 00:05:00|15945.2|15938.2|15950.7|15943.7|15952.5|15945.5|15945.2|15938.2|0
1685405400000|2023-05-30 00:10:00|15951.6|15944.6|15944.9|15937.9|15952.5|15945.5|15943|15936|0
1685405700000|2023-05-30 00:15:00|15945.4|15938.4|15970.8|15965.8|15982.3|15977.3|15945.4|15938.4|240
1685406000000|2023-05-30 00:20:00|15970.3|15965.3|15966.3|15961.3|15970.3|15965.3|15962.3|15957.3|38
1685406300000|2023-05-30 00:25:00|15966.8|15961.8|15962.8|15957.8|15966.8|15961.8|15959.3|15954.3|26
1685406600000|2023-05-30 00:30:00|15963.3|15958.3|15965.3|15960.3|15970.3|15965.3|15962.8|15957.8|23
1685406900000|2023-05-30 00:35:00|15964.8|15959.8|15960.3|15955.3|15965.3|15960.3|15956.3|15951.3|50
1685407200000|2023-05-30 00:40:00|15960.8|15955.8|15959.3|15954.3|15963.8|15958.8|15958.8|15953.8|12
1685407500000|2023-05-30 00:45:00|15959.8|15954.8|15968.3|15963.3|15969.8|15964.8|15959.8|15954.8|32
1685407800000|2023-05-30 00:50:00|15968.8|15963.8|15968.8|15963.8|15972.3|15967.3|15967.8|15962.8|30
1685408100000|2023-05-30 00:55:00|15968.3|15963.3|15971.8|15966.8|15971.8|15966.8|15967.3|15962.3|21
1685408400000|2023-05-30 01:00:00|15972.8|15967.8|15970.3|15965.3|15974.8|15969.8|15969.8|15964.8|18
1685408700000|2023-05-30 01:05:00|15970.8|15965.8|15965.3|15960.3|15971.3|15966.3|15965.3|15960.3|22
1685409000000|2023-05-30 01:10:00|15964.8|15959.8|15970.3|15965.3|15970.3|15965.3|15964.3|15959.3|7
1685409300000|2023-05-30 01:15:00|15970.8|15965.8|15968.3|15963.3|15972.8|15967.8|15967.8|15962.8|16
1685409600000|2023-05-30 01:20:00|15968.8|15963.8|15974.3|15969.3|15974.8|15969.8|15967.8|15962.8|15
1685409900000|2023-05-30 01:25:00|15973.8|15968.8|15970.3|15965.3|15973.8|15968.8|15969.8|15964.8|6
1685410200000|2023-05-30 01:30:00|15970.8|15965.8|15967.8|15962.8|15974.3|15969.3|15967.8|15962.8|32
1685410500000|2023-05-30 01:35:00|15968.3|15963.3|15968.3|15963.3|15974.3|15969.3|15967.8|15962.8|25
1685410800000|2023-05-30 01:40:00|15967.8|15962.8|15968.3|15963.3|15972.3|15967.3|15966.8|15961.8|17
1685411100000|2023-05-30 01:45:00|15968.8|15963.8|15968.3|15963.3|15972.8|15967.8|15966.3|15961.3|21
1685411400000|2023-05-30 01:50:00|15968.8|15963.8|15970.3|15965.3|15970.3|15965.3|15967.8|15962.8|16
1685411700000|2023-05-30 01:55:00|15970.8|15965.8|15968.3|15963.3|15970.8|15965.8|15967.8|15962.8|18
1685412000000|2023-05-30 02:00:00|15968.8|15963.8|15968.3|15963.3|15969.8|15964.8|15966.8|15961.8|16
1685412300000|2023-05-30 02:05:00|15967.8|15962.8|15968.3|15963.3|15971.8|15966.8|15967.3|15962.3|16
1685412600000|2023-05-30 02:10:00|15967.8|15962.8|15971.3|15966.3|15971.3|15966.3|15967.3|15962.3|7
1685412900000|2023-05-30 02:15:00|15971.8|15966.8|15968.8|15963.8|15971.8|15966.8|15968.8|15963.8|10
1685413200000|2023-05-30 02:20:00|15968.3|15963.3|15967.8|15962.8|15969.3|15964.3|15965.8|15960.8|10
1685413500000|2023-05-30 02:25:00|15968.8|15963.8|15968.8|15963.8|15969.8|15964.8|15967.8|15962.8|9
1685413800000|2023-05-30 02:30:00|15968.3|15963.3|15960.3|15955.3|15968.8|15963.8|15959.8|15954.8|9
1685414100000|2023-05-30 02:35:00|15960.8|15955.8|15965.3|15960.3|15966.8|15961.8|15960.8|15955.8|23
1685414400000|2023-05-30 02:40:00|15965.8|15960.8|15964.3|15959.3|15966.3|15961.3|15962.8|15957.8|10
1685414700000|2023-05-30 02:45:00|15963.8|15958.8|15967.3|15962.3|15968.3|15963.3|15962.8|15957.8|8
1685415000000|2023-05-30 02:50:00|15967.8|15962.8|15964.3|15959.3|15969.3|15964.3|15962.8|15957.8|4
1685415300000|2023-05-30 02:55:00|15964.8|15959.8|15965.3|15960.3|15966.3|15961.3|15964.3|15959.3|4
1685415600000|2023-05-30 03:00:00|15965.8|15960.8|15964.8|15959.8|15966.8|15961.8|15963.3|15958.3|10
1685415900000|2023-05-30 03:05:00|15964.3|15959.3|15962.3|15957.3|15965.3|15960.3|15960.8|15955.8|13
1685416200000|2023-05-30 03:10:00|15962.8|15957.8|15963.3|15958.3|15963.8|15958.8|15962.3|15957.3|2
1685416500000|2023-05-30 03:15:00|15962.8|15957.8|15960.8|15955.8|15963.3|15958.3|15960.3|15955.3|4
1685416800000|2023-05-30 03:20:00|15960.3|15955.3|15960.3|15955.3|15963.3|15958.3|15959.3|15954.3|8
1685417100000|2023-05-30 03:25:00|15959.8|15954.8|15958.8|15953.8|15960.8|15955.8|15956.8|15951.8|4
1685417400000|2023-05-30 03:30:00|15959.8|15954.8|15955.3|15950.3|15962.3|15957.3|15954.8|15949.8|26
1685417700000|2023-05-30 03:35:00|15955.8|15950.8|15956.3|15951.3|15957.3|15952.3|15952.3|15947.3|25
1685418000000|2023-05-30 03:40:00|15956.8|15951.8|15953.8|15948.8|15957.8|15952.8|15951.8|15946.8|24
1685418300000|2023-05-30 03:45:00|15954.3|15949.3|15956.3|15951.3|15956.8|15951.8|15952.8|15947.8|9
1685418600000|2023-05-30 03:50:00|15956.8|15951.8|15955.8|15950.8|15958.3|15953.3|15955.3|15950.3|6
1685418900000|2023-05-30 03:55:00|15955.3|15950.3|15959.3|15954.3|15959.8|15954.8|15955.3|15950.3|20
1685419200000|2023-05-30 04:00:00|15958.8|15953.8|15959.8|15954.8|15960.3|15955.3|15958.3|15953.3|4
1685419500000|2023-05-30 04:05:00|15960.3|15955.3|15961.3|15956.3|15962.3|15957.3|15958.8|15953.8|15
1685419800000|2023-05-30 04:10:00|15961.8|15956.8|15960.8|15955.8|15962.3|15957.3|15960.3|15955.3|6
1685420100000|2023-05-30 04:15:00|15961.3|15956.3|15960.8|15955.8|15962.3|15957.3|15959.8|15954.8|13
1685420400000|2023-05-30 04:20:00|15960.3|15955.3|15959.8|15954.8|15962.3|15957.3|15959.8|15954.8|1
1685420700000|2023-05-30 04:25:00|15959.3|15954.3|15961.3|15956.3|15962.3|15957.3|15958.8|15953.8|6
1685421000000|2023-05-30 04:30:00|15961.8|15956.8|15961.3|15956.3|15962.3|15957.3|15959.8|15954.8|6
1685421300000|2023-05-30 04:35:00|15961.8|15956.8|15962.3|15957.3|15964.8|15959.8|15961.3|15956.3|10
1685421600000|2023-05-30 04:40:00|15961.8|15956.8|15960.8|15955.8|15963.8|15958.8|15959.8|15954.8|22
1685421900000|2023-05-30 04:45:00|15961.3|15956.3|15966.3|15961.3|15967.3|15962.3|15960.8|15955.8|13
1685422200000|2023-05-30 04:50:00|15966.8|15961.8|15966.8|15961.8|15967.3|15962.3|15963.8|15958.8|12
1685422500000|2023-05-30 04:55:00|15965.8|15960.8|15968.3|15963.3|15968.3|15963.3|15964.8|15959.8|26
1685422800000|2023-05-30 05:00:00|15968.8|15963.8|15971.3|15966.3|15972.3|15967.3|15964.8|15959.8|28
1685423100000|2023-05-30 05:05:00|15970.8|15965.8|15972.3|15967.3|15976.3|15971.3|15969.8|15964.8|34
1685423400000|2023-05-30 05:10:00|15971.8|15966.8|15971.3|15966.3|15971.8|15966.8|15968.3|15963.3|24
1685423700000|2023-05-30 05:15:00|15971.8|15966.8|15970.3|15965.3|15974.3|15969.3|15969.8|15964.8|28
1685424000000|2023-05-30 05:20:00|15970.8|15965.8|15970.3|15965.3|15973.3|15968.3|15968.8|15963.8|29
1685424300000|2023-05-30 05:25:00|15969.8|15964.8|15968.3|15963.3|15970.3|15965.3|15967.8|15962.8|4
1685424600000|2023-05-30 05:30:00|15968.8|15963.8|15966.8|15961.8|15970.3|15965.3|15965.3|15960.3|71
1685424900000|2023-05-30 05:35:00|15967.3|15962.3|15968.3|15963.3|15970.3|15965.3|15966.8|15961.8|18
1685425200000|2023-05-30 05:40:00|15968.8|15963.8|15965.3|15960.3|15969.3|15964.3|15962.3|15957.3|12
1685425500000|2023-05-30 05:45:00|15965.8|15960.8|15963.3|15958.3|15965.8|15960.8|15962.3|15957.3|11
1685425800000|2023-05-30 05:50:00|15962.8|15957.8|15966.3|15961.3|15968.3|15963.3|15961.8|15956.8|51
1685426100000|2023-05-30 05:55:00|15965.8|15960.8|15965.3|15960.3|15968.3|15963.3|15964.8|15959.8|33
1685426400000|2023-05-30 06:00:00|15964.2|15961.4|15983.2|15980.4|15983.7|15980.9|15964.2|15961.4|252
1685426700000|2023-05-30 06:05:00|15982.7|15979.9|15973.2|15970.4|15982.7|15979.9|15968.2|15965.4|143
1685427000000|2023-05-30 06:10:00|15973.7|15970.9|15972.2|15969.4|15973.7|15970.9|15968.7|15965.9|84
1685427300000|2023-05-30 06:15:00|15972.7|15969.9|15973.2|15970.4|15977.2|15974.4|15970.7|15967.9|83
1685427600000|2023-05-30 06:20:00|15973.7|15970.9|15971.2|15968.4|15975.7|15972.9|15971.2|15968.4|53
1685427900000|2023-05-30 06:25:00|15970.7|15967.9|15977.2|15974.4|15978.2|15975.4|15969.7|15966.9|87
1685428200000|2023-05-30 06:30:00|15977.7|15974.9|15985.7|15982.9|15985.7|15982.9|15976.2|15973.4|116
1685428500000|2023-05-30 06:35:00|15982.7|15979.9|15971.2|15968.4|15982.7|15979.9|15971.2|15968.4|220
1685428800000|2023-05-30 06:40:00|15971.7|15968.9|15968.2|15965.4|15973.2|15970.4|15966.7|15963.9|135
1685429100000|2023-05-30 06:45:00|15968.7|15965.9|15970.7|15967.9|15971.2|15968.4|15965.7|15962.9|119
1685429400000|2023-05-30 06:50:00|15971.2|15968.4|15974.7|15971.9|15979.2|15976.4|15971.2|15968.4|163
1685429700000|2023-05-30 06:55:00|15975.2|15972.4|15981.2|15978.4|15984.7|15981.9|15972.2|15969.4|234
1685430000000|2023-05-30 07:00:00|15980.5|15979.1|15935.5|15934.1|15991.5|15990.1|15934|15932.6|1666
1685430300000|2023-05-30 07:05:00|15936|15934.6|15974|15972.6|15987.5|15986.1|15929|15927.6|1071
1685430600000|2023-05-30 07:10:00|15973.5|15972.1|15926|15924.6|15975|15973.6|15923.5|15922.1|937
1685430900000|2023-05-30 07:15:00|15926.5|15925.1|15946.5|15945.1|15953.5|15952.1|15921|15919.6|598
1685431200000|2023-05-30 07:20:00|15946|15944.6|15953.5|15952.1|15955|15953.6|15935.5|15934.1|393
1685431500000|2023-05-30 07:25:00|15954|15952.6|15981|15979.6|15983|15981.6|15945|15943.6|501
1685431800000|2023-05-30 07:30:00|15980.5|15979.1|15990|15988.6|15991|15989.6|15965|15963.6|568
1685432100000|2023-05-30 07:35:00|15990.5|15989.1|15994|15992.6|15998|15996.6|15986|15984.6|625
1685432400000|2023-05-30 07:40:00|15995|15993.6|16000.5|15999.1|16006.5|16005.1|15992|15990.6|749
1685432700000|2023-05-30 07:45:00|16000|15998.6|16007.5|16006.1|16009|16007.6|15990.5|15989.1|491
1685433000000|2023-05-30 07:50:00|16008|16006.6|15970.5|15969.1|16008|16006.6|15970|15968.6|651
1685433300000|2023-05-30 07:55:00|15970|15968.6|15990.5|15989.1|15990.5|15989.1|15965|15963.6|586
1685433600000|2023-05-30 08:00:00|15991|15989.6|15994.5|15993.1|16005|16003.6|15988|15986.6|424
1685433900000|2023-05-30 08:05:00|15995|15993.6|16001|15999.6|16004|16002.6|15990.5|15989.1|420
1685434200000|2023-05-30 08:10:00|16001.5|16000.1|15991|15989.6|16002|16000.6|15982.5|15981.1|368
1685434500000|2023-05-30 08:15:00|15992|15990.6|15991.5|15990.1|15995|15993.6|15986|15984.6|285
1685434800000|2023-05-30 08:20:00|15991|15989.6|15999|15997.6|16003.5|16002.1|15986|15984.6|573
1685435100000|2023-05-30 08:25:00|15999.5|15998.1|15981.5|15980.1|16004|16002.6|15981.5|15980.1|415
1685435400000|2023-05-30 08:30:00|15981|15979.6|15994|15992.6|15995|15993.6|15978|15976.6|263
1685435700000|2023-05-30 08:35:00|15994.5|15993.1|16008.5|16007.1|16014.5|16013.1|15994|15992.6|538
1685436000000|2023-05-30 08:40:00|16009|16007.6|16007.5|16006.1|16018|16016.6|16005.5|16004.1|384
1685436300000|2023-05-30 08:45:00|16007|16005.6|16011.5|16010.1|16012|16010.6|15998.5|15997.1|280
1685436600000|2023-05-30 08:50:00|16012|16010.6|16010|16008.6|16015|16013.6|16004|16002.6|172
1685436900000|2023-05-30 08:55:00|16010.5|16009.1|16005|16003.6|16011|16009.6|16003.5|16002.1|159
1685437200000|2023-05-30 09:00:00|16003.5|16002.1|16016|16014.6|16021|16019.6|16001|15999.6|422
1685437500000|2023-05-30 09:05:00|16014.5|16013.1|16035|16033.6|16039|16037.6|16013.5|16012.1|533
1685437800000|2023-05-30 09:10:00|16034|16032.6|16039|16037.6|16044|16042.6|16030.5|16029.1|373
1685438100000|2023-05-30 09:15:00|16040|16038.6|16030.5|16029.1|16040.5|16039.1|16027.5|16026.1|359
1685438400000|2023-05-30 09:20:00|16031|16029.6|16036.5|16035.1|16039|16037.6|16030.5|16029.1|373
1685438700000|2023-05-30 09:25:00|16037|16035.6|16028|16026.6|16043|16041.6|16027|16025.6|228
1685439000000|2023-05-30 09:30:00|16028.5|16027.1|16029.5|16028.1|16040|16038.6|16026|16024.6|236
1685439300000|2023-05-30 09:35:00|16030|16028.6|16034|16032.6|16036|16034.6|16025|16023.6|232
1685439600000|2023-05-30 09:40:00|16034.5|16033.1|16032.5|16031.1|16039|16037.6|16032|16030.6|169
1685439900000|2023-05-30 09:45:00|16032|16030.6|16039|16037.6|16039|16037.6|16029.5|16028.1|200
1685440200000|2023-05-30 09:50:00|16038.5|16037.1|16049.5|16048.1|16049.5|16048.1|16038.5|16037.1|325
1685440500000|2023-05-30 09:55:00|16050|16048.6|16044.5|16043.1|16055.5|16054.1|16043|16041.6|287
1685440800000|2023-05-30 10:00:00|16044|16042.6|16046.5|16045.1|16051|16049.6|16042|16040.6|346
1685441100000|2023-05-30 10:05:00|16046|16044.6|16050.5|16049.1|16056.5|16055.1|16045|16043.6|227
1685441400000|2023-05-30 10:10:00|16051|16049.6|16047|16045.6|16051|16049.6|16042.5|16041.1|233
1685441700000|2023-05-30 10:15:00|16047.5|16046.1|16050|16048.6|16053.5|16052.1|16043|16041.6|356
1685442000000|2023-05-30 10:20:00|16050.5|16049.1|16060.5|16059.1|16061.5|16060.1|16050|16048.6|403
1685442300000|2023-05-30 10:25:00|16061|16059.6|16056|16054.6|16062|16060.6|16050|16048.6|151
1685442600000|2023-05-30 10:30:00|16055.5|16054.1|16052|16050.6|16056|16054.6|16049|16047.6|205
1685442900000|2023-05-30 10:35:00|16052.5|16051.1|16052.5|16051.1|16055|16053.6|16049|16047.6|111
1685443200000|2023-05-30 10:40:00|16053|16051.6|16052|16050.6|16053.5|16052.1|16048|16046.6|155
1685443500000|2023-05-30 10:45:00|16052.5|16051.1|16046.5|16045.1|16055|16053.6|16044|16042.6|205
1685443800000|2023-05-30 10:50:00|16046|16044.6|16042|16040.6|16050|16048.6|16041|16039.6|394
1685444100000|2023-05-30 10:55:00|16041.5|16040.1|16034|16032.6|16043|16041.6|16032.5|16031.1|211
1685444400000|2023-05-30 11:00:00|16033.5|16032.1|16038.5|16037.1|16039|16037.6|16033|16031.6|196
1685444700000|2023-05-30 11:05:00|16038|16036.6|16027|16025.6|16038.5|16037.1|16022|16020.6|456
1685445000000|2023-05-30 11:10:00|16026.5|16025.1|16028|16026.6|16031|16029.6|16022|16020.6|397
1685445300000|2023-05-30 11:15:00|16028.5|16027.1|16032|16030.6|16032.5|16031.1|16022|16020.6|292
1685445600000|2023-05-30 11:20:00|16032.5|16031.1|16029.5|16028.1|16033|16031.6|16025.5|16024.1|184
1685445900000|2023-05-30 11:25:00|16029|16027.6|16037|16035.6|16037|16035.6|16027|16025.6|121
1685446200000|2023-05-30 11:30:00|16036.5|16035.1|16043.5|16042.1|16045|16043.6|16036|16034.6|446
1685446500000|2023-05-30 11:35:00|16043|16041.6|16051.5|16050.1|16062|16060.6|16042|16040.6|672
1685446800000|2023-05-30 11:40:00|16050.5|16049.1|16044|16042.6|16051|16049.6|16042|16040.6|179
1685447100000|2023-05-30 11:45:00|16045|16043.6|16043|16041.6|16048|16046.6|16040|16038.6|160
1685447400000|2023-05-30 11:50:00|16043.5|16042.1|16035.5|16034.1|16044|16042.6|16034|16032.6|216
1685447700000|2023-05-30 11:55:00|16036|16034.6|16031.5|16030.1|16039|16037.6|16030|16028.6|275
1685448000000|2023-05-30 12:00:00|16032|16030.6|16026.5|16025.1|16032|16030.6|16023|16021.6|216
1685448300000|2023-05-30 12:05:00|16026|16024.6|16029.5|16028.1|16035|16033.6|16026|16024.6|234
1685448600000|2023-05-30 12:10:00|16030|16028.6|16030|16028.6|16034.5|16033.1|16029.5|16028.1|238
1685448900000|2023-05-30 12:15:00|16030.5|16029.1|16022.5|16021.1|16034.5|16033.1|16021.5|16020.1|166
1685449200000|2023-05-30 12:20:00|16023|16021.6|16025|16023.6|16029|16027.6|16020.5|16019.1|185
1685449500000|2023-05-30 12:25:00|16024.5|16023.1|16021|16019.6|16024.5|16023.1|16019|16017.6|137
1685449800000|2023-05-30 12:30:00|16020.5|16019.1|16019|16017.6|16025|16023.6|16018.5|16017.1|220
1685450100000|2023-05-30 12:35:00|16019.5|16018.1|16028.5|16027.1|16030|16028.6|16019.5|16018.1|187
1685450400000|2023-05-30 12:40:00|16029|16027.6|16026|16024.6|16030|16028.6|16024.5|16023.1|159
1685450700000|2023-05-30 12:45:00|16025|16023.6|16013|16011.6|16026|16024.6|16012.5|16011.1|325
1685451000000|2023-05-30 12:50:00|16013.5|16012.1|16016|16014.6|16022|16020.6|16013.5|16012.1|178
1685451300000|2023-05-30 12:55:00|16016.5|16015.1|16016.5|16015.1|16021|16019.6|16014.5|16013.1|190
1685451600000|2023-05-30 13:00:00|16017|16015.6|16020|16018.6|16025|16023.6|16016|16014.6|166
1685451900000|2023-05-30 13:05:00|16019.5|16018.1|16020|16018.6|16024|16022.6|16018|16016.6|154
1685452200000|2023-05-30 13:10:00|16019.5|16018.1|16022.5|16021.1|16024|16022.6|16017.5|16016.1|140
1685452500000|2023-05-30 13:15:00|16022|16020.6|16027.5|16026.1|16031.5|16030.1|16020|16018.6|208
1685452800000|2023-05-30 13:20:00|16027|16025.6|16019|16017.6|16028|16026.6|16018.5|16017.1|199
1685453100000|2023-05-30 13:25:00|16019.5|16018.1|16016.5|16015.1|16020.5|16019.1|16016|16014.6|212
1685453400000|2023-05-30 13:30:00|16017|16015.6|16022|16020.6|16027.5|16026.1|16016.5|16015.1|465
1685453700000|2023-05-30 13:35:00|16021.5|16020.1|16008|16006.6|16025|16023.6|16006|16004.6|356
1685454000000|2023-05-30 13:40:00|16007.5|16006.1|16003.5|16002.1|16010|16008.6|16001|15999.6|653
1685454300000|2023-05-30 13:45:00|16003|16001.6|16010|16008.6|16016|16014.6|16001|15999.6|311
1685454600000|2023-05-30 13:50:00|16010.5|16009.1|15995|15993.6|16013|16011.6|15994|15992.6|573
1685454900000|2023-05-30 13:55:00|15995.5|15994.1|15999.5|15998.1|16001|15999.6|15988.5|15987.1|664
1685455200000|2023-05-30 14:00:00|15998.5|15997.1|15983|15981.6|15999|15997.6|15980.5|15979.1|715
1685455500000|2023-05-30 14:05:00|15982.5|15981.1|15978|15976.6|15989|15987.6|15973|15971.6|613
1685455800000|2023-05-30 14:10:00|15978.7|15977.3|15976.7|15975.3|15982.7|15981.3|15967.7|15966.3|526
1685456100000|2023-05-30 14:15:00|15977.2|15975.8|15993.2|15991.8|15994.7|15993.3|15976.7|15975.3|585
1685456400000|2023-05-30 14:20:00|15992.7|15991.3|15977.7|15976.3|16000.2|15998.8|15976.7|15975.3|565
1685456700000|2023-05-30 14:25:00|15978.2|15976.8|15960.7|15959.3|15980.7|15979.3|15953.2|15951.8|683
1685457000000|2023-05-30 14:30:00|15960.2|15958.8|15965.2|15963.8|15976.7|15975.3|15954.7|15953.3|627
1685457300000|2023-05-30 14:35:00|15964.7|15963.3|15955.7|15954.3|15966.2|15964.8|15954.7|15953.3|292
1685457600000|2023-05-30 14:40:00|15955.2|15953.8|15949.7|15948.3|15962.7|15961.3|15947.7|15946.3|448
1685457900000|2023-05-30 14:45:00|15950.2|15948.8|15952.2|15950.8|15954.7|15953.3|15938.7|15937.3|453
1685458200000|2023-05-30 14:50:00|15951.7|15950.3|15947.7|15946.3|15956.2|15954.8|15945.2|15943.8|573
1685458500000|2023-05-30 14:55:00|15948.2|15946.8|15940.7|15939.3|15952.7|15951.3|15939.7|15938.3|297
1685458800000|2023-05-30 15:00:00|15941.2|15939.8|15942.7|15941.3|15949.7|15948.3|15939.7|15938.3|428
1685459100000|2023-05-30 15:05:00|15941.7|15940.3|15932.7|15931.3|15947.7|15946.3|15932.2|15930.8|412
1685459400000|2023-05-30 15:10:00|15932.2|15930.8|15924.7|15923.3|15933.7|15932.3|15923.7|15922.3|583
1685459700000|2023-05-30 15:15:00|15925.2|15923.8|15901.7|15900.3|15927.2|15925.8|15899.7|15898.3|1162
1685460000000|2023-05-30 15:20:00|15901.2|15899.8|15891.7|15890.3|15902.7|15901.3|15887.7|15886.3|1117
1685460300000|2023-05-30 15:25:00|15892.2|15890.8|15905.7|15904.3|15905.7|15904.3|15889.7|15888.3|1214
1685460600000|2023-05-30 15:30:00|15906.4|15903.6|15913.4|15910.6|15915.4|15912.6|15904.9|15902.1|1173
1685460900000|2023-05-30 15:35:00|15912.4|15909.6|15921.9|15919.1|15925.4|15922.6|15911.4|15908.6|600
1685461200000|2023-05-30 15:40:00|15922.4|15919.6|15917.4|15914.6|15927.4|15924.6|15917.4|15914.6|318
1685461500000|2023-05-30 15:45:00|15916.4|15913.6|15916.4|15913.6|15922.4|15919.6|15914.4|15911.6|187
1685461800000|2023-05-30 15:50:00|15915.9|15913.1|15920.4|15917.6|15921.4|15918.6|15908.4|15905.6|317
1685462100000|2023-05-30 15:55:00|15920.9|15918.1|15920.4|15917.6|15925.4|15922.6|15916.4|15913.6|284
1685462400000|2023-05-30 16:00:00|15919.9|15917.1|15917.9|15915.1|15924.4|15921.6|15915.9|15913.1|255
1685462700000|2023-05-30 16:05:00|15917.4|15914.6|15917.9|15915.1|15918.4|15915.6|15907.4|15904.6|267
1685463000000|2023-05-30 16:10:00|15918.4|15915.6|15922.4|15919.6|15922.9|15920.1|15913.4|15910.6|218
1685463300000|2023-05-30 16:15:00|15921.4|15918.6|15921.4|15918.6|15930.9|15928.1|15917.9|15915.1|175
1685463600000|2023-05-30 16:20:00|15921.9|15919.1|15921.9|15919.1|15922.9|15920.1|15917.4|15914.6|82
1685463900000|2023-05-30 16:25:00|15922.4|15919.6|15916.9|15914.1|15925.4|15922.6|15913.9|15911.1|172
1685464200000|2023-05-30 16:30:00|15917.4|15914.6|15919.4|15916.6|15924.4|15921.6|15914.9|15912.1|101
1685464500000|2023-05-30 16:35:00|15919.9|15917.1|15905.4|15902.6|15925.9|15923.1|15905.4|15902.6|256
1685464800000|2023-05-30 16:40:00|15905.9|15903.1|15904.4|15901.6|15907.4|15904.6|15897.4|15894.6|318
1685465100000|2023-05-30 16:45:00|15904.9|15902.1|15907.4|15904.6|15908.4|15905.6|15901.4|15898.6|178
1685465400000|2023-05-30 16:50:00|15906.9|15904.1|15920.4|15917.6|15921.4|15918.6|15906.9|15904.1|96
1685465700000|2023-05-30 16:55:00|15920.9|15918.1|15924.4|15921.6|15924.9|15922.1|15917.4|15914.6|86
1685466000000|2023-05-30 17:00:00|15923.9|15921.1|15917.4|15914.6|15924.4|15921.6|15915.4|15912.6|109
1685466300000|2023-05-30 17:05:00|15917.9|15915.1|15911.4|15908.6|15918.4|15915.6|15908.4|15905.6|182
1685466600000|2023-05-30 17:10:00|15910.9|15908.1|15910.4|15907.6|15913.4|15910.6|15907.9|15905.1|45
1685466900000|2023-05-30 17:15:00|15909.9|15907.1|15912.4|15909.6|15914.4|15911.6|15906.9|15904.1|35
1685467200000|2023-05-30 17:20:00|15912.9|15910.1|15912.4|15909.6|15915.9|15913.1|15909.4|15906.6|144
1685467500000|2023-05-30 17:25:00|15912.9|15910.1|15894.9|15892.1|15913.4|15910.6|15892.4|15889.6|287
1685467800000|2023-05-30 17:30:00|15894.4|15891.6|15899.4|15896.6|15902.9|15900.1|15886.4|15883.6|213
1685468100000|2023-05-30 17:35:00|15898.9|15896.1|15889.4|15886.6|15899.4|15896.6|15887.4|15884.6|183
1685468400000|2023-05-30 17:40:00|15890.4|15887.6|15890.9|15888.1|15896.4|15893.6|15888.9|15886.1|140
1685468700000|2023-05-30 17:45:00|15890.4|15887.6|15896.4|15893.6|15896.4|15893.6|15888.9|15886.1|81
1685469000000|2023-05-30 17:50:00|15896.9|15894.1|15889.4|15886.6|15900.4|15897.6|15885.4|15882.6|186
1685469300000|2023-05-30 17:55:00|15888.9|15886.1|15892.4|15889.6|15893.4|15890.6|15884.4|15881.6|254
1685469600000|2023-05-30 18:00:00|15891.9|15889.1|15887.4|15884.6|15894.4|15891.6|15886.4|15883.6|141
1685469900000|2023-05-30 18:05:00|15886.9|15884.1|15888.4|15885.6|15891.4|15888.6|15884.4|15881.6|164
1685470200000|2023-05-30 18:10:00|15887.9|15885.1|15895.9|15893.1|15896.4|15893.6|15887.9|15885.1|112
1685470500000|2023-05-30 18:15:00|15895.4|15892.6|15903.4|15900.6|15903.9|15901.1|15892.4|15889.6|90
1685470800000|2023-05-30 18:20:00|15903.9|15901.1|15912.9|15910.1|15914.4|15911.6|15900.4|15897.6|170
1685471100000|2023-05-30 18:25:00|15913.4|15910.6|15914.4|15911.6|15917.9|15915.1|15912.9|15910.1|132
1685471400000|2023-05-30 18:30:00|15914.9|15912.1|15919.9|15917.1|15923.4|15920.6|15914.9|15912.1|135
1685471700000|2023-05-30 18:35:00|15919.4|15916.6|15921.4|15918.6|15923.9|15921.1|15917.4|15914.6|157
1685472000000|2023-05-30 18:40:00|15920.9|15918.1|15925.4|15922.6|15925.4|15922.6|15919.4|15916.6|161
1685472300000|2023-05-30 18:45:00|15925.9|15923.1|15917.9|15915.1|15927.4|15924.6|15917.4|15914.6|213
1685472600000|2023-05-30 18:50:00|15918.4|15915.6|15924.9|15922.1|15924.9|15922.1|15913.4|15910.6|167
1685472900000|2023-05-30 18:55:00|15924.4|15921.6|15918.9|15916.1|15927.4|15924.6|15918.4|15915.6|96
1685473200000|2023-05-30 19:00:00|15918.4|15915.6|15915.4|15912.6|15919.4|15916.6|15914.4|15911.6|144
1685473500000|2023-05-30 19:05:00|15915.9|15913.1|15916.9|15914.1|15917.9|15915.1|15910.4|15907.6|105
1685473800000|2023-05-30 19:10:00|15916.4|15913.6|15913.4|15910.6|15919.4|15916.6|15910.4|15907.6|80
1685474100000|2023-05-30 19:15:00|15912.9|15910.1|15916.9|15914.1|15918.9|15916.1|15910.4|15907.6|33
1685474400000|2023-05-30 19:20:00|15917.4|15914.6|15919.4|15916.6|15921.4|15918.6|15916.4|15913.6|52
1685474700000|2023-05-30 19:25:00|15918.9|15916.1|15923.4|15920.6|15926.4|15923.6|15918.9|15916.1|155
1685475000000|2023-05-30 19:30:00|15923.9|15921.1|15926.4|15923.6|15928.4|15925.6|15923.9|15921.1|82
1685475300000|2023-05-30 19:35:00|15925.9|15923.1|15921.9|15919.1|15926.9|15924.1|15920.4|15917.6|99
1685475600000|2023-05-30 19:40:00|15921.4|15918.6|15921.4|15918.6|15925.4|15922.6|15920.4|15917.6|125
1685475900000|2023-05-30 19:45:00|15921.9|15919.1|15925.4|15922.6|15926.4|15923.6|15921.4|15918.6|98
1685476200000|2023-05-30 19:50:00|15921.4|15918.6|15916.4|15913.6|15924.9|15922.1|15915.4|15912.6|282
1685476500000|2023-05-30 19:55:00|15915.9|15913.1|15916.9|15914.1|15919.4|15916.6|15910.9|15908.1|338
1685476800000|2023-05-30 20:00:00|15919.4|15912.4|15931.4|15924.4|15932.4|15925.4|15918.6|15911.6|9
1685477100000|2023-05-30 20:05:00|15931.9|15924.9|15923.2|15916.2|15932.7|15925.7|15922.2|15915.2|0
1685477400000|2023-05-30 20:10:00|15924.1|15917.1|15926.1|15919.1|15926.1|15919.1|15921.3|15914.3|0
1685477700000|2023-05-30 20:15:00|15925.1|15918.1|15921.3|15914.3|15926.1|15919.1|15921.3|15914.3|0
1685478000000|2023-05-30 20:20:00|15922.3|15915.3|15924.2|15917.2|15924.2|15917.2|15920.4|15913.4|0
1685478300000|2023-05-30 20:25:00|15925.2|15918.2|15922.3|15915.3|15925.2|15918.2|15922.3|15915.3|0
1685478600000|2023-05-30 20:30:00|15922.8|15915.8|15926.1|15919.1|15926.1|15919.1|15922.8|15915.8|0
1685478900000|2023-05-30 20:35:00|15927|15920|15928|15921|15928|15921|15926.1|15919.1|0
1685479200000|2023-05-30 20:40:00|15929|15922|15930.6|15923.6|15930.9|15923.9|15928|15921|0
1685479500000|2023-05-30 20:45:00|15929.7|15922.7|15927.8|15920.8|15930.7|15923.7|15926.8|15919.8|0
1685479800000|2023-05-30 20:50:00|15928.2|15921.2|15925.9|15918.9|15928.8|15921.8|15925.9|15918.9|0
1685480100000|2023-05-30 20:55:00|15925.5|15918.5|15918.6|15911.6|15926|15919|15917|15910|0
1685480400000|2023-05-30 21:00:00|15918.8|15911.8|15921|15914|15921|15914|15918.7|15911.7|0
1685480700000|2023-05-30 21:05:00|15920.7|15913.7|15920.7|15913.7|15920.8|15913.8|15919.3|15912.3|0
1685481000000|2023-05-30 21:10:00|15920.4|15913.4|15920.5|15913.5|15920.8|15913.8|15920.3|15913.3|0
1685481300000|2023-05-30 21:15:00|15920.8|15913.8|15921.2|15914.2|15921.2|15914.2|15920.5|15913.5|0
1685481600000|2023-05-30 21:20:00|15919.7|15912.7|15921.1|15914.1|15921.2|15914.2|15918|15911|0
1685481900000|2023-05-30 21:25:00|15920.5|15913.5|15919.2|15912.2|15921.8|15914.8|15918.9|15911.9|0
1685482200000|2023-05-30 21:30:00|15919.5|15912.5|15921.6|15914.6|15922.3|15915.3|15919.5|15912.5|0
1685482500000|2023-05-30 21:35:00|15921.4|15914.4|15919.4|15912.4|15921.4|15914.4|15916.5|15909.5|0
1685482800000|2023-05-30 21:40:00|15919.1|15912.1|15918.5|15911.5|15919.1|15912.1|15918.1|15911.1|0
1685483100000|2023-05-30 21:45:00|15918.7|15911.7|15918|15911|15918.9|15911.9|15917.2|15910.2|0
1685483400000|2023-05-30 21:50:00|15918.2|15911.2|15916.3|15909.3|15918.9|15911.9|15916|15909|0
1685483700000|2023-05-30 21:55:00|15915.5|15908.5|15911.9|15904.9|15916.8|15909.8|15910.2|15903.2|0
1685484000000|2023-05-30 22:00:00|15911.3|15904.3|15910.6|15903.6|15913.8|15906.8|15905|15898|0
1685484300000|2023-05-30 22:05:00|15910.1|15903.1|15908.8|15901.8|15910.6|15903.6|15907.4|15900.4|0
1685484600000|2023-05-30 22:10:00|15909.3|15902.3|15910.7|15903.7|15911.7|15904.7|15908.9|15901.9|0
1685484900000|2023-05-30 22:15:00|15911.2|15904.2|15913|15906|15916.7|15909.7|15911.2|15904.2|0
1685485200000|2023-05-30 22:20:00|15912.1|15905.1|15908.9|15901.9|15913|15906|15908.9|15901.9|0
1685485500000|2023-05-30 22:25:00|15909.9|15902.9|15912.2|15905.2|15915.6|15908.6|15909.9|15902.9|0
1685485800000|2023-05-30 22:30:00|15913.2|15906.2|15915.1|15908.1|15915.1|15908.1|15912.7|15905.7|0
1685486100000|2023-05-30 22:35:00|15915.2|15908.2|15915.3|15908.3|15916.2|15909.2|15915.2|15908.2|0
1685486400000|2023-05-30 22:40:00|15916.2|15909.2|15916.2|15909.2|15916.2|15909.2|15915.3|15908.3|0
1685486700000|2023-05-30 22:45:00|15915.8|15908.8|15914.4|15907.4|15915.8|15908.8|15912.5|15905.5|0
1685487000000|2023-05-30 22:50:00|15915.3|15908.3|15914|15907|15917.2|15910.2|15913|15906|0
1685487300000|2023-05-30 22:55:00|15914.5|15907.5|15914|15907|15916.8|15909.8|15914|15907|0
1685487600000|2023-05-30 23:00:00|15914.5|15907.5|15923.9|15916.9|15923.9|15916.9|15914.5|15907.5|0
1685487900000|2023-05-30 23:05:00|15922.9|15915.9|15921.9|15914.9|15925.8|15918.8|15921.2|15914.2|0
1685488200000|2023-05-30 23:10:00|15922.9|15915.9|15922.9|15915.9|15924.8|15917.8|15921|15914|0
1685488500000|2023-05-30 23:15:00|15922.4|15915.4|15925.6|15918.6|15926.7|15919.7|15922.4|15915.4|0
1685488800000|2023-05-30 23:20:00|15925.1|15918.1|15923.7|15916.7|15925.6|15918.6|15922.3|15915.3|0
1685489100000|2023-05-30 23:25:00|15923.2|15916.2|15923.8|15916.8|15924.7|15917.7|15921.9|15914.9|0
1685489400000|2023-05-30 23:30:00|15924.7|15917.7|15928.4|15921.4|15928.4|15921.4|15921.9|15914.9|0
1685489700000|2023-05-30 23:35:00|15928.8|15921.8|15925.5|15918.5|15928.8|15921.8|15924.6|15917.6|0
1685490000000|2023-05-30 23:40:00|15926|15919|15931.2|15924.2|15931.7|15924.7|15926|15919|0
1685490300000|2023-05-30 23:45:00|15930.7|15923.7|15929.3|15922.3|15930.7|15923.7|15928.4|15921.4|0
1685490600000|2023-05-30 23:50:00|15928.9|15921.9|15918.5|15911.5|15929.3|15922.3|15917.5|15910.5|0
1685490900000|2023-05-30 23:55:00|15918.9|15911.9|15920.3|15913.3|15920.3|15913.3|15918.4|15911.4|0
1685491200000|2023-05-31 00:00:00|15921.2|15914.2|15921.2|15914.2|15922.2|15915.2|15918.4|15911.4|0
1685491500000|2023-05-31 00:05:00|15922.2|15915.2|15916.5|15909.5|15923.1|15916.1|15916.5|15909.5|0
1685491800000|2023-05-31 00:10:00|15916.9|15909.9|15915.5|15908.5|15921.2|15914.2|15915.5|15908.5|0
1685492100000|2023-05-31 00:15:00|15914.6|15907.6|15911.5|15906.5|15915.5|15910|15908|15903|68
1685492400000|2023-05-31 00:20:00|15911|15906|15904|15899|15911|15906|15902|15897|33
1685492700000|2023-05-31 00:25:00|15904.5|15899.5|15904.5|15899.5|15908.5|15903.5|15902|15897|40
1685493000000|2023-05-31 00:30:00|15904|15899|15904|15899|15906|15901|15899.5|15894.5|25
1685493300000|2023-05-31 00:35:00|15903.5|15898.5|15906|15901|15907|15902|15901.5|15896.5|21
1685493600000|2023-05-31 00:40:00|15906.5|15901.5|15909.5|15904.5|15911|15906|15906|15901|4
1685493900000|2023-05-31 00:45:00|15909|15904|15906|15901|15910|15905|15906|15901|15
1685494200000|2023-05-31 00:50:00|15905.5|15900.5|15908|15903|15909.5|15904.5|15905|15900|9
1685494500000|2023-05-31 00:55:00|15907.5|15902.5|15906|15901|15910|15905|15905|15900|18
1685494800000|2023-05-31 01:00:00|15905.5|15900.5|15905.5|15900.5|15908.5|15903.5|15903.5|15898.5|30
1685495100000|2023-05-31 01:05:00|15905|15900|15906|15901|15908.5|15903.5|15905|15900|18
1685495400000|2023-05-31 01:10:00|15905.5|15900.5|15908|15903|15908|15903|15903.5|15898.5|16
1685495700000|2023-05-31 01:15:00|15907.5|15902.5|15910.5|15905.5|15912|15907|15904.5|15899.5|29
1685496000000|2023-05-31 01:20:00|15911|15906|15910.5|15905.5|15911.5|15906.5|15910|15905|9
1685496300000|2023-05-31 01:25:00|15911|15906|15910.5|15905.5|15912|15907|15909.5|15904.5|8
1685496600000|2023-05-31 01:30:00|15910|15905|15904|15899|15910|15905|15895.5|15890.5|98
1685496900000|2023-05-31 01:35:00|15903.5|15898.5|15896|15891|15904|15899|15896|15891|25
1685497200000|2023-05-31 01:40:00|15896.5|15891.5|15896|15891|15902.5|15897.5|15894.5|15889.5|25
1685497500000|2023-05-31 01:45:00|15896.5|15891.5|15897|15892|15900.5|15895.5|15893.5|15888.5|20
1685497800000|2023-05-31 01:50:00|15897.5|15892.5|15901.5|15896.5|15904|15899|15897|15892|21
1685498100000|2023-05-31 01:55:00|15902|15897|15893|15888|15902|15897|15892|15887|18
1685498400000|2023-05-31 02:00:00|15892.5|15887.5|15889|15884|15894|15889|15887|15882|40
1685498700000|2023-05-31 02:05:00|15888.5|15883.5|15881|15876|15889|15884|15881|15876|34
1685499000000|2023-05-31 02:10:00|15881.5|15876.5|15882|15877|15886|15881|15878|15873|21
1685499300000|2023-05-31 02:15:00|15882.5|15877.5|15879.5|15874.5|15883|15878|15876.5|15871.5|35
1685499600000|2023-05-31 02:20:00|15878.5|15873.5|15875.5|15870.5|15878.5|15873.5|15875|15870|25
1685499900000|2023-05-31 02:25:00|15876|15871|15876.5|15871.5|15877|15872|15873.5|15868.5|18
1685500200000|2023-05-31 02:30:00|15876|15871|15877|15872|15877|15872|15874|15869|4
1685500500000|2023-05-31 02:35:00|15876.5|15871.5|15880.5|15875.5|15880.5|15875.5|15875|15870|12
1685500800000|2023-05-31 02:40:00|15880|15875|15877|15872|15880|15875|15876|15871|12
1685501100000|2023-05-31 02:45:00|15876.5|15871.5|15877|15872|15877|15872|15875.5|15870.5|2
1685501400000|2023-05-31 02:50:00|15876.5|15871.5|15882.5|15877.5|15883|15878|15876.5|15871.5|10
1685501700000|2023-05-31 02:55:00|15883|15878|15880|15875|15883|15878|15879|15874|12
1685502000000|2023-05-31 03:00:00|15879.5|15874.5|15875.5|15870.5|15880|15875|15875.5|15870.5|10
1685502300000|2023-05-31 03:05:00|15876|15871|15869|15864|15876|15871|15869|15864|39
1685502600000|2023-05-31 03:10:00|15868.5|15863.5|15868|15863|15870.5|15865.5|15867|15862|24
1685502900000|2023-05-31 03:15:00|15867.5|15862.5|15869.5|15864.5|15870.5|15865.5|15867.5|15862.5|16
1685503200000|2023-05-31 03:20:00|15869|15864|15871|15866|15875|15870|15868.5|15863.5|44
1685503500000|2023-05-31 03:25:00|15870.5|15865.5|15870|15865|15872.5|15867.5|15869|15864|15
1685503800000|2023-05-31 03:30:00|15869.5|15864.5|15864.5|15859.5|15871|15866|15864|15859|45
1685504100000|2023-05-31 03:35:00|15865|15860|15868|15863|15868.5|15863.5|15862.5|15857.5|29
1685504400000|2023-05-31 03:40:00|15868.5|15863.5|15870.5|15865.5|15870.5|15865.5|15868|15863|14
1685504700000|2023-05-31 03:45:00|15870|15865|15866|15861|15870|15865|15864.5|15859.5|20
1685505000000|2023-05-31 03:50:00|15866.5|15861.5|15863|15858|15868|15863|15859.5|15854.5|23
1685505300000|2023-05-31 03:55:00|15863.5|15858.5|15864|15859|15865.5|15860.5|15863|15858|13
1685505600000|2023-05-31 04:00:00|15864.5|15859.5|15859.5|15854.5|15864.5|15859.5|15859|15854|2
1685505900000|2023-05-31 04:05:00|15860|15855|15861.5|15856.5|15864|15859|15858.5|15853.5|17
1685506200000|2023-05-31 04:10:00|15862|15857|15865.5|15860.5|15865.5|15860.5|15860.5|15855.5|19
1685506500000|2023-05-31 04:15:00|15865|15860|15862|15857|15865.5|15860.5|15860.5|15855.5|24
1685506800000|2023-05-31 04:20:00|15861.5|15856.5|15859|15854|15862|15857|15857|15852|27
1685507100000|2023-05-31 04:25:00|15859.5|15854.5|15861|15856|15862|15857|15859|15854|7
1685507400000|2023-05-31 04:30:00|15861.5|15856.5|15861|15856|15863.5|15858.5|15859.5|15854.5|27
1685507700000|2023-05-31 04:35:00|15861.5|15856.5|15864.5|15859.5|15865.5|15860.5|15861|15856|29
1685508000000|2023-05-31 04:40:00|15864|15859|15864|15859|15865|15860|15863|15858|18
1685508300000|2023-05-31 04:45:00|15864.5|15859.5|15863.5|15858.5|15865.5|15860.5|15862.5|15857.5|6
1685508600000|2023-05-31 04:50:00|15863|15858|15862.5|15857.5|15864|15859|15862|15857|3
1685508900000|2023-05-31 04:55:00|15863|15858|15861.5|15856.5|15865.5|15860.5|15861|15856|33
1685509200000|2023-05-31 05:00:00|15860.5|15855.5|15852|15847|15860.5|15855.5|15852|15847|33
1685509500000|2023-05-31 05:05:00|15852.5|15847.5|15841|15836|15852.5|15847.5|15839.5|15834.5|107
1685509800000|2023-05-31 05:10:00|15840.5|15835.5|15845|15840|15846.5|15841.5|15837.5|15832.5|68
1685510100000|2023-05-31 05:15:00|15845.5|15840.5|15847|15842|15848|15843|15841|15836|28
1685510400000|2023-05-31 05:20:00|15846.5|15841.5|15849|15844|15849|15844|15844.5|15839.5|29
1685510700000|2023-05-31 05:25:00|15848.5|15843.5|15838|15833|15850.5|15845.5|15837|15832|162
1685511000000|2023-05-31 05:30:00|15837.5|15832.5|15835|15830|15851.5|15846.5|15831|15826|451
1685511300000|2023-05-31 05:35:00|15835.5|15830.5|15838|15833|15839.5|15834.5|15830|15825|109
1685511600000|2023-05-31 05:40:00|15838.5|15833.5|15835.5|15830.5|15843|15838|15835.5|15830.5|62
1685511900000|2023-05-31 05:45:00|15836|15831|15833|15828|15837.5|15832.5|15824.5|15819.5|174
1685512200000|2023-05-31 05:50:00|15833.5|15828.5|15837|15832|15839.5|15834.5|15832.5|15827.5|193
1685512500000|2023-05-31 05:55:00|15837.5|15832.5|15833|15828|15840.5|15835.5|15831.5|15826.5|149
1685512800000|2023-05-31 06:00:00|15831.9|15829.1|15816.9|15814.1|15839.4|15836.6|15816.4|15813.6|412
1685513100000|2023-05-31 06:05:00|15816.4|15813.6|15795.9|15793.1|15818.9|15816.1|15795.4|15792.6|494
1685513400000|2023-05-31 06:10:00|15795.4|15792.6|15787.9|15785.1|15795.9|15793.1|15782.9|15780.1|396
1685513700000|2023-05-31 06:15:00|15787.4|15784.6|15808.4|15805.6|15808.4|15805.6|15785.4|15782.6|317
1685514000000|2023-05-31 06:20:00|15808.9|15806.1|15795.4|15792.6|15814.9|15812.1|15790.9|15788.1|346
1685514300000|2023-05-31 06:25:00|15794.9|15792.1|15794.9|15792.1|15799.4|15796.6|15786.4|15783.6|326
1685514600000|2023-05-31 06:30:00|15795.4|15792.6|15800.9|15798.1|15808.4|15805.6|15794.9|15792.1|290
1685514900000|2023-05-31 06:35:00|15800.4|15797.6|15801.4|15798.6|15807.9|15805.1|15798.4|15795.6|149
1685515200000|2023-05-31 06:40:00|15800.9|15798.1|15799.4|15796.6|15803.9|15801.1|15798.4|15795.6|160
1685515500000|2023-05-31 06:45:00|15801.4|15798.6|15799.9|15797.1|15807.4|15804.6|15798.4|15795.6|294
1685515800000|2023-05-31 06:50:00|15800.4|15797.6|15789.4|15786.6|15800.9|15798.1|15787.9|15785.1|230
1685516100000|2023-05-31 06:55:00|15788.9|15786.1|15781.4|15778.6|15790.9|15788.1|15776.9|15774.1|496
1685516400000|2023-05-31 07:00:00|15780.7|15779.3|15758.7|15757.3|15785.7|15784.3|15735.2|15733.8|2568
1685516700000|2023-05-31 07:05:00|15758.2|15756.8|15770.2|15768.8|15783.2|15781.8|15743.7|15742.3|1343
1685517000000|2023-05-31 07:10:00|15770.7|15769.3|15776.7|15775.3|15783.2|15781.8|15755.7|15754.3|1033
1685517300000|2023-05-31 07:15:00|15777.2|15775.8|15798.2|15796.8|15806.2|15804.8|15772.7|15771.3|1193
1685517600000|2023-05-31 07:20:00|15798.7|15797.3|15796.2|15794.8|15807.7|15806.3|15766.7|15765.3|1012
1685517900000|2023-05-31 07:25:00|15795.7|15794.3|15821.2|15819.8|15824.7|15823.3|15794.2|15792.8|1028
1685518200000|2023-05-31 07:30:00|15820.7|15819.3|15823.7|15822.3|15830.7|15829.3|15813.7|15812.3|1081
1685518500000|2023-05-31 07:35:00|15823.2|15821.8|15828.2|15826.8|15831.7|15830.3|15819.2|15817.8|513
1685518800000|2023-05-31 07:40:00|15828.9|15827.5|15819.9|15818.5|15838.4|15837|15819.9|15818.5|515
1685519100000|2023-05-31 07:45:00|15820.4|15819|15827.9|15826.5|15831.9|15830.5|15812.4|15811|613
1685519400000|2023-05-31 07:50:00|15828.4|15827|15830.9|15829.5|15832.9|15831.5|15822.9|15821.5|380
1685519700000|2023-05-31 07:55:00|15831.4|15830|15846.4|15845|15854.9|15853.5|15830.9|15829.5|613
1685520000000|2023-05-31 08:00:00|15845.9|15844.5|15834.4|15833|15850.9|15849.5|15831.9|15830.5|549
1685520300000|2023-05-31 08:05:00|15832.9|15831.5|15850.9|15849.5|15855.4|15854|15832.9|15831.5|411
1685520600000|2023-05-31 08:10:00|15851.4|15850|15853.4|15852|15854.4|15853|15846.4|15845|533
1685520900000|2023-05-31 08:15:00|15853.9|15852.5|15868.4|15867|15870.4|15869|15853.4|15852|632
1685521200000|2023-05-31 08:20:00|15866.9|15865.5|15865.9|15864.5|15871.4|15870|15862.4|15861|528
1685521500000|2023-05-31 08:25:00|15866.4|15865|15858.9|15857.5|15869.4|15868|15857.9|15856.5|459
1685521800000|2023-05-31 08:30:00|15858.4|15857|15847.4|15846|15865.4|15864|15844.9|15843.5|633
1685522100000|2023-05-31 08:35:00|15846.9|15845.5|15841.9|15840.5|15857.4|15856|15837.4|15836|525
1685522400000|2023-05-31 08:40:00|15842.4|15841|15839.4|15838|15844.4|15843|15830.4|15829|400
1685522700000|2023-05-31 08:45:00|15839.9|15838.5|15852.9|15851.5|15852.9|15851.5|15837.4|15836|542
1685523000000|2023-05-31 08:50:00|15852.4|15851|15860.4|15859|15870.9|15869.5|15851.9|15850.5|753
1685523300000|2023-05-31 08:55:00|15860.9|15859.5|15862.9|15861.5|15866.9|15865.5|15856.9|15855.5|427
1685523600000|2023-05-31 09:00:00|15857.9|15856.5|15863.4|15862|15869.4|15868|15857.9|15856.5|420
1685523900000|2023-05-31 09:05:00|15863.9|15862.5|15863.4|15862|15867.4|15866|15856.4|15855|300
1685524200000|2023-05-31 09:10:00|15862.4|15861|15845.4|15844|15862.4|15861|15844.9|15843.5|395
1685524500000|2023-05-31 09:15:00|15846.4|15845|15853.9|15852.5|15856.9|15855.5|15846.4|15845|331
1685524800000|2023-05-31 09:20:00|15853.4|15852|15859.4|15858|15859.9|15858.5|15849.9|15848.5|334
1685525100000|2023-05-31 09:25:00|15859.9|15858.5|15856.9|15855.5|15860.4|15859|15850.4|15849|179
1685525400000|2023-05-31 09:30:00|15857.4|15856|15845.4|15844|15857.4|15856|15845.4|15844|261
1685525700000|2023-05-31 09:35:00|15846.4|15845|15846.4|15845|15847.4|15846|15834.4|15833|397
1685526000000|2023-05-31 09:40:00|15845.9|15844.5|15856.4|15855|15860.4|15859|15845.4|15844|181
1685526300000|2023-05-31 09:45:00|15855.9|15854.5|15849.9|15848.5|15857.4|15856|15849.9|15848.5|190
1685526600000|2023-05-31 09:50:00|15849.4|15848|15842.4|15841|15853.4|15852|15840.9|15839.5|405
1685526900000|2023-05-31 09:55:00|15842.9|15841.5|15833.9|15832.5|15843.4|15842|15830.4|15829|782
1685527200000|2023-05-31 10:00:00|15833.4|15832|15836.4|15835|15840.4|15839|15833.4|15832|229
1685527500000|2023-05-31 10:05:00|15836.9|15835.5|15830.4|15829|15838.4|15837|15829.4|15828|346
1685527800000|2023-05-31 10:10:00|15830.9|15829.5|15817.4|15816|15837.4|15836|15814.9|15813.5|636
1685528100000|2023-05-31 10:15:00|15816.4|15815|15826.9|15825.5|15827.4|15826|15815.4|15814|228
1685528400000|2023-05-31 10:20:00|15826.4|15825|15818.4|15817|15826.9|15825.5|15815.4|15814|236
1685528700000|2023-05-31 10:25:00|15817.9|15816.5|15818.4|15817|15826.4|15825|15817.9|15816.5|257
1685529000000|2023-05-31 10:30:00|15817.9|15816.5|15834.4|15833|15834.9|15833.5|15816.9|15815.5|268
1685529300000|2023-05-31 10:35:00|15833.9|15832.5|15835.4|15834|15836.4|15835|15825.4|15824|197
1685529600000|2023-05-31 10:40:00|15835.9|15834.5|15845.9|15844.5|15846.9|15845.5|15835.9|15834.5|380
1685529900000|2023-05-31 10:45:00|15846.4|15845|15846.9|15845.5|15851.4|15850|15844.4|15843|196
1685530200000|2023-05-31 10:50:00|15847.4|15846|15852.4|15851|15854.4|15853|15847.4|15846|217
1685530500000|2023-05-31 10:55:00|15852.9|15851.5|15844.9|15843.5|15852.9|15851.5|15843.4|15842|197
1685530800000|2023-05-31 11:00:00|15844.4|15843|15849.4|15848|15852.4|15851|15842.4|15841|169
1685531100000|2023-05-31 11:05:00|15848.9|15847.5|15842.4|15841|15853.4|15852|15840.9|15839.5|137
1685531400000|2023-05-31 11:10:00|15841.9|15840.5|15850.4|15849|15851.9|15850.5|15841.4|15840|289
1685531700000|2023-05-31 11:15:00|15850.9|15849.5|15857.9|15856.5|15860.4|15859|15849.4|15848|226
1685532000000|2023-05-31 11:20:00|15857.4|15856|15856.4|15855|15860.9|15859.5|15851.9|15850.5|149
1685532300000|2023-05-31 11:25:00|15856.9|15855.5|15852.4|15851|15856.9|15855.5|15847.4|15846|274
1685532600000|2023-05-31 11:30:00|15852.9|15851.5|15857.9|15856.5|15859.4|15858|15850.9|15849.5|180
1685532900000|2023-05-31 11:35:00|15858.4|15857|15845.4|15844|15859.4|15858|15844.4|15843|194
1685533200000|2023-05-31 11:40:00|15846.3|15844.9|15848.3|15846.9|15851.8|15850.4|15844.3|15842.9|161
1685533500000|2023-05-31 11:45:00|15848.8|15847.4|15844.3|15842.9|15852.3|15850.9|15842.3|15840.9|130
1685533800000|2023-05-31 11:50:00|15844.8|15843.4|15843.3|15841.9|15848.3|15846.9|15842.3|15840.9|242
1685534100000|2023-05-31 11:55:00|15844.3|15842.9|15848.3|15846.9|15849.3|15847.9|15843.3|15841.9|238
1685534400000|2023-05-31 12:00:00|15847.8|15846.4|15847.8|15846.4|15853.3|15851.9|15843.3|15841.9|196
1685534700000|2023-05-31 12:05:00|15848.3|15846.9|15837.3|15835.9|15849.8|15848.4|15837.3|15835.9|149
1685535000000|2023-05-31 12:10:00|15837.8|15836.4|15838.3|15836.9|15841.8|15840.4|15834.8|15833.4|155
1685535300000|2023-05-31 12:15:00|15837.8|15836.4|15832.8|15831.4|15840.3|15838.9|15826.8|15825.4|269
1685535600000|2023-05-31 12:20:00|15833.3|15831.9|15832.8|15831.4|15836.8|15835.4|15828.3|15826.9|252
1685535900000|2023-05-31 12:25:00|15832.3|15830.9|15835.3|15833.9|15840.3|15838.9|15831.3|15829.9|223
1685536200000|2023-05-31 12:30:00|15834.8|15833.4|15841.8|15840.4|15842.3|15840.9|15832.3|15830.9|285
1685536500000|2023-05-31 12:35:00|15842.8|15841.4|15831.3|15829.9|15844.3|15842.9|15830.3|15828.9|195
1685536800000|2023-05-31 12:40:00|15831.8|15830.4|15833.8|15832.4|15838.3|15836.9|15831.3|15829.9|166
1685537100000|2023-05-31 12:45:00|15833.3|15831.9|15817.3|15815.9|15834.3|15832.9|15812.8|15811.4|325
1685537400000|2023-05-31 12:50:00|15816.8|15815.4|15809.3|15807.9|15817.3|15815.9|15809.3|15807.9|264
1685537700000|2023-05-31 12:55:00|15808.8|15807.4|15809.3|15807.9|15814.3|15812.9|15805.3|15803.9|410
1685538000000|2023-05-31 13:00:00|15808.8|15807.4|15801.8|15800.4|15811.3|15809.9|15800.3|15798.9|382
1685538300000|2023-05-31 13:05:00|15802.3|15800.9|15794.8|15793.4|15802.8|15801.4|15787.8|15786.4|744
1685538600000|2023-05-31 13:10:00|15794.3|15792.9|15801.8|15800.4|15804.3|15802.9|15791.3|15789.9|396
1685538900000|2023-05-31 13:15:00|15802.3|15800.9|15787.8|15786.4|15802.3|15800.9|15783.3|15781.9|357
1685539200000|2023-05-31 13:20:00|15788.3|15786.9|15792.8|15791.4|15795.8|15794.4|15786.3|15784.9|337
1685539500000|2023-05-31 13:25:00|15792.3|15790.9|15787.3|15785.9|15792.3|15790.9|15784.3|15782.9|337
1685539800000|2023-05-31 13:30:00|15786.8|15785.4|15768.8|15767.4|15787.3|15785.9|15764.8|15763.4|1434
1685540100000|2023-05-31 13:35:00|15769.3|15767.9|15781.8|15780.4|15782.3|15780.9|15764.3|15762.9|684
1685540400000|2023-05-31 13:40:00|15781.3|15779.9|15789.8|15788.4|15790.8|15789.4|15777.3|15775.9|790
1685540700000|2023-05-31 13:45:00|15790.3|15788.9|15767.8|15766.4|15794.3|15792.9|15756.3|15754.9|1114
1685541000000|2023-05-31 13:50:00|15766.3|15764.9|15765.3|15763.9|15782.3|15780.9|15763.3|15761.9|603
1685541300000|2023-05-31 13:55:00|15765.8|15764.4|15761.3|15759.9|15772.8|15771.4|15760.8|15759.4|306
1685541600000|2023-05-31 14:00:00|15761.8|15760.4|15759.8|15758.4|15765.8|15764.4|15750.3|15748.9|764
1685541900000|2023-05-31 14:05:00|15759.3|15757.9|15747.3|15745.9|15760.8|15759.4|15741.8|15740.4|623
1685542200000|2023-05-31 14:10:00|15747.5|15746.1|15712|15710.6|15748|15746.6|15709|15707.6|1199
1685542500000|2023-05-31 14:15:00|15712.5|15711.1|15700.5|15699.1|15718.5|15717.1|15696.5|15695.1|972
1685542800000|2023-05-31 14:20:00|15700|15698.6|15679.5|15678.1|15700.5|15699.1|15678|15676.6|846
1685543100000|2023-05-31 14:25:00|15679|15677.6|15681.5|15680.1|15683.5|15682.1|15667.5|15666.1|1313
1685543400000|2023-05-31 14:30:00|15681|15679.6|15664.5|15663.1|15683|15681.6|15661.5|15660.1|1715
1685543700000|2023-05-31 14:35:00|15664|15662.6|15656|15654.6|15664|15662.6|15640.5|15639.1|1325
1685544000000|2023-05-31 14:40:00|15656.5|15655.1|15666.5|15665.1|15667|15665.6|15652.5|15651.1|907
1685544300000|2023-05-31 14:45:00|15666|15664.6|15658.5|15657.1|15670|15668.6|15657.5|15656.1|725
1685544600000|2023-05-31 14:50:00|15659|15657.6|15661|15659.6|15669|15667.6|15656.5|15655.1|666
1685544900000|2023-05-31 14:55:00|15661.5|15660.1|15652.5|15651.1|15668.5|15667.1|15652.5|15651.1|537
1685545200000|2023-05-31 15:00:00|15653|15651.6|15658.5|15657.1|15665.5|15664.1|15648.5|15647.1|689
1685545500000|2023-05-31 15:05:00|15658|15656.6|15643.5|15642.1|15660.5|15659.1|15643.5|15642.1|709
1685545800000|2023-05-31 15:10:00|15644|15642.6|15632.5|15631.1|15649|15647.6|15631.5|15630.1|1002
1685546100000|2023-05-31 15:15:00|15631.5|15630.1|15638.5|15637.1|15639.5|15638.1|15625.5|15624.1|960
1685546400000|2023-05-31 15:20:00|15637.5|15636.1|15635.5|15634.1|15643|15641.6|15633.5|15632.1|1068
1685546700000|2023-05-31 15:25:00|15635|15633.6|15641.5|15640.1|15652|15650.6|15634.5|15633.1|2401
1685547000000|2023-05-31 15:30:00|15642.2|15639.4|15662.2|15659.4|15673.7|15670.9|15639.2|15636.4|3409
1685547300000|2023-05-31 15:35:00|15661.2|15658.4|15669.2|15666.4|15676.2|15673.4|15659.7|15656.9|1151
1685547600000|2023-05-31 15:40:00|15669.7|15666.9|15698.2|15695.4|15699.2|15696.4|15667.2|15664.4|899
1685547900000|2023-05-31 15:45:00|15697.7|15694.9|15704.2|15701.4|15705.2|15702.4|15695.2|15692.4|467
1685548200000|2023-05-31 15:50:00|15703.7|15700.9|15709.7|15706.9|15710.2|15707.4|15698.2|15695.4|310
1685548500000|2023-05-31 15:55:00|15710.2|15707.4|15697.2|15694.4|15711.2|15708.4|15693.2|15690.4|344
1685548800000|2023-05-31 16:00:00|15698.7|15695.9|15701.2|15698.4|15706.7|15703.9|15698.2|15695.4|223
1685549100000|2023-05-31 16:05:00|15700.7|15697.9|15693.2|15690.4|15701.2|15698.4|15681.2|15678.4|298
1685549400000|2023-05-31 16:10:00|15692.7|15689.9|15694.2|15691.4|15697.2|15694.4|15688.7|15685.9|132
1685549700000|2023-05-31 16:15:00|15694.7|15691.9|15690.2|15687.4|15696.2|15693.4|15688.2|15685.4|90
1685550000000|2023-05-31 16:20:00|15689.7|15686.9|15689.2|15686.4|15692.2|15689.4|15685.2|15682.4|192
1685550300000|2023-05-31 16:25:00|15688.7|15685.9|15688.2|15685.4|15692.2|15689.4|15683.2|15680.4|212
1685550600000|2023-05-31 16:30:00|15688.7|15685.9|15689.7|15686.9|15690.2|15687.4|15681.7|15678.9|235
1685550900000|2023-05-31 16:35:00|15689.2|15686.4|15686.2|15683.4|15690.2|15687.4|15683.2|15680.4|75
1685551200000|2023-05-31 16:40:00|15686.7|15683.9|15698.7|15695.9|15702.2|15699.4|15686.2|15683.4|118
1685551500000|2023-05-31 16:45:00|15699.2|15696.4|15701.2|15698.4|15708.2|15705.4|15695.2|15692.4|282
1685551800000|2023-05-31 16:50:00|15700.7|15697.9|15695.2|15692.4|15702.2|15699.4|15686.2|15683.4|273
1685552100000|2023-05-31 16:55:00|15695.7|15692.9|15703.2|15700.4|15706.2|15703.4|15695.2|15692.4|161
1685552400000|2023-05-31 17:00:00|15702.7|15699.9|15701.2|15698.4|15704.2|15701.4|15697.2|15694.4|55
1685552700000|2023-05-31 17:05:00|15700.7|15697.9|15704.2|15701.4|15705.2|15702.4|15699.2|15696.4|99
1685553000000|2023-05-31 17:10:00|15705.2|15702.4|15702.2|15699.4|15707.2|15704.4|15700.2|15697.4|132
1685553300000|2023-05-31 17:15:00|15703.2|15700.4|15699.2|15696.4|15707.2|15704.4|15699.2|15696.4|50
1685553600000|2023-05-31 17:20:00|15698.7|15695.9|15700.2|15697.4|15705.2|15702.4|15697.2|15694.4|87
1685553900000|2023-05-31 17:25:00|15700.7|15697.9|15703.2|15700.4|15704.2|15701.4|15698.2|15695.4|78
1685554200000|2023-05-31 17:30:00|15704.2|15701.4|15706.2|15703.4|15709.2|15706.4|15702.2|15699.4|85
1685554500000|2023-05-31 17:35:00|15706.7|15703.9|15712.7|15709.9|15713.7|15710.9|15699.7|15696.9|202
1685554800000|2023-05-31 17:40:00|15713.2|15710.4|15713.2|15710.4|15723.2|15720.4|15712.7|15709.9|308
1685555100000|2023-05-31 17:45:00|15713.7|15710.9|15713.2|15710.4|15717.2|15714.4|15709.2|15706.4|186
1685555400000|2023-05-31 17:50:00|15714.2|15711.4|15716.2|15713.4|15719.2|15716.4|15712.7|15709.9|71
1685555700000|2023-05-31 17:55:00|15716.7|15713.9|15736.2|15733.4|15737.7|15734.9|15716.2|15713.4|592
1685556000000|2023-05-31 18:00:00|15736.7|15733.9|15724.7|15721.9|15738.2|15735.4|15719.2|15716.4|381
1685556300000|2023-05-31 18:05:00|15725.2|15722.4|15725.2|15722.4|15728.2|15725.4|15724.2|15721.4|91
1685556600000|2023-05-31 18:10:00|15725.7|15722.9|15729.2|15726.4|15730.2|15727.4|15723.2|15720.4|63
1685556900000|2023-05-31 18:15:00|15729.7|15726.9|15728.2|15725.4|15733.2|15730.4|15723.2|15720.4|164
1685557200000|2023-05-31 18:20:00|15727.7|15724.9|15728.2|15725.4|15729.2|15726.4|15725.2|15722.4|75
1685557500000|2023-05-31 18:25:00|15727.7|15724.9|15731.2|15728.4|15733.7|15730.9|15725.2|15722.4|81
1685557800000|2023-05-31 18:30:00|15731.7|15728.9|15723.7|15720.9|15732.2|15729.4|15723.2|15720.4|88
1685558100000|2023-05-31 18:35:00|15724.2|15721.4|15731.7|15728.9|15734.2|15731.4|15723.2|15720.4|82
1685558400000|2023-05-31 18:40:00|15732.2|15729.4|15730.7|15727.9|15732.2|15729.4|15727.2|15724.4|58
1685558700000|2023-05-31 18:45:00|15731.2|15728.4|15724.2|15721.4|15731.2|15728.4|15723.2|15720.4|100
1685559000000|2023-05-31 18:50:00|15723.7|15720.9|15717.2|15714.4|15724.2|15721.4|15708.2|15705.4|353
1685559300000|2023-05-31 18:55:00|15717.7|15714.9|15717.2|15714.4|15719.2|15716.4|15714.2|15711.4|90
1685559600000|2023-05-31 19:00:00|15716.7|15713.9|15712.2|15709.4|15718.2|15715.4|15709.2|15706.4|103
1685559900000|2023-05-31 19:05:00|15711.7|15708.9|15717.2|15714.4|15717.2|15714.4|15709.2|15706.4|200
1685560200000|2023-05-31 19:10:00|15716.7|15713.9|15713.7|15710.9|15721.2|15718.4|15711.7|15708.9|205
1685560500000|2023-05-31 19:15:00|15714.2|15711.4|15712.7|15709.9|15716.2|15713.4|15710.2|15707.4|52
1685560800000|2023-05-31 19:20:00|15712.2|15709.4|15716.2|15713.4|15719.2|15716.4|15710.2|15707.4|63
1685561100000|2023-05-31 19:25:00|15715.7|15712.9|15714.2|15711.4|15716.2|15713.4|15711.2|15708.4|48
1685561400000|2023-05-31 19:30:00|15713.7|15710.9|15716.2|15713.4|15717.2|15714.4|15710.2|15707.4|63
1685561700000|2023-05-31 19:35:00|15715.7|15712.9|15720.7|15717.9|15724.2|15721.4|15714.2|15711.4|161
1685562000000|2023-05-31 19:40:00|15721.2|15718.4|15731.2|15728.4|15731.2|15728.4|15719.2|15716.4|167
1685562300000|2023-05-31 19:45:00|15730.7|15727.9|15725.2|15722.4|15732.2|15729.4|15722.2|15719.4|260
1685562600000|2023-05-31 19:50:00|15726.2|15723.4|15714.7|15711.9|15727.2|15724.4|15714.2|15711.4|350
1685562900000|2023-05-31 19:55:00|15715.2|15712.4|15707.7|15704.9|15718.2|15715.4|15707.7|15704.9|533
1685563200000|2023-05-31 20:00:00|15708.2|15705.4|15700.5|15693.5|15720|15713|15699.4|15692.4|25
1685563500000|2023-05-31 20:05:00|15700|15693|15702.8|15695.8|15708.8|15701.8|15700|15693|0
1685563800000|2023-05-31 20:10:00|15703.8|15696.8|15705.4|15698.4|15707.3|15700.3|15702.5|15695.5|0
1685564100000|2023-05-31 20:15:00|15704.4|15697.4|15708.3|15701.3|15709.2|15702.2|15704.4|15697.4|0
1685564400000|2023-05-31 20:20:00|15709.2|15702.2|15716|15709|15716|15709|15709.2|15702.2|0
1685564700000|2023-05-31 20:25:00|15715.5|15708.5|15715.8|15708.8|15716.9|15709.9|15713|15706|0
1685565000000|2023-05-31 20:30:00|15716|15709|15717.7|15710.7|15718.6|15711.6|15714.1|15707.1|0
1685565300000|2023-05-31 20:35:00|15718.6|15711.6|15720.5|15713.5|15720.5|15713.5|15716.7|15709.7|0
1685565600000|2023-05-31 20:40:00|15720|15713|15711.6|15704.6|15720.5|15713.5|15711.6|15704.6|0
1685565900000|2023-05-31 20:45:00|15710.7|15703.7|15707|15700|15710.7|15703.7|15705.1|15698.1|0
1685566200000|2023-05-31 20:50:00|15707.9|15700.9|15713.4|15706.4|15713.4|15706.4|15706.9|15699.9|0
1685566500000|2023-05-31 20:55:00|15712.9|15705.9|15703.8|15696.8|15715.5|15708.5|15701.9|15694.9|0
1685566800000|2023-05-31 21:00:00|15704.1|15697.1|15706|15699|15706.9|15699.9|15703.9|15696.9|0
1685567100000|2023-05-31 21:05:00|15704.9|15697.9|15703.3|15696.3|15705.4|15698.4|15703.3|15696.3|0
1685567400000|2023-05-31 21:10:00|15703.2|15696.2|15705.1|15698.1|15706.3|15699.3|15703.2|15696.2|0
1685567700000|2023-05-31 21:15:00|15705.2|15698.2|15705.2|15698.2|15705.3|15698.3|15704.3|15697.3|0
1685568000000|2023-05-31 21:20:00|15706.1|15699.1|15707.1|15700.1|15707.2|15700.2|15706.1|15699.1|0
1685568300000|2023-05-31 21:25:00|15707|15700|15707.1|15700.1|15707.8|15700.8|15707|15700|0
1685568600000|2023-05-31 21:30:00|15707|15700|15705.2|15698.2|15707.1|15700.1|15704.8|15697.8|0
1685568900000|2023-05-31 21:35:00|15705.1|15698.1|15705.6|15698.6|15707.1|15700.1|15704.1|15697.1|0
1685569200000|2023-05-31 21:40:00|15705.9|15698.9|15705.1|15698.1|15705.9|15698.9|15704.3|15697.3|0
1685569500000|2023-05-31 21:45:00|15703.6|15696.6|15703.1|15696.1|15704.7|15697.7|15703.1|15696.1|0
1685569800000|2023-05-31 21:50:00|15703.5|15696.5|15704.9|15697.9|15706.8|15699.8|15703|15696|0
1685570100000|2023-05-31 21:55:00|15705|15698|15705.2|15698.2|15705.6|15698.6|15704|15697|0
1685570400000|2023-05-31 22:00:00|15704.6|15697.6|15709.6|15702.6|15710.5|15703.5|15702.8|15695.8|0
1685570700000|2023-05-31 22:05:00|15710|15703|15700|15693|15710.5|15703.5|15700|15693|0
1685571000000|2023-05-31 22:10:00|15700.9|15693.9|15704.3|15697.3|15705.2|15698.2|15698.7|15691.7|0
1685571300000|2023-05-31 22:15:00|15704.7|15697.7|15704.2|15697.2|15709|15702|15704.2|15697.2|0
1685571600000|2023-05-31 22:20:00|15704.3|15697.3|15709|15702|15709|15702|15702.4|15695.4|0
1685571900000|2023-05-31 22:25:00|15708.5|15701.5|15705|15698|15709.9|15702.9|15705|15698|0
1685572200000|2023-05-31 22:30:00|15704|15697|15704.2|15697.2|15705.9|15698.9|15703.1|15696.1|0
1685572500000|2023-05-31 22:35:00|15705.1|15698.1|15707.9|15700.9|15710.7|15703.7|15705.1|15698.1|0
1685572800000|2023-05-31 22:40:00|15706.9|15699.9|15706|15699|15709.7|15702.7|15706|15699|0
1685573100000|2023-05-31 22:45:00|15707.4|15700.4|15706|15699|15707.9|15700.9|15703.5|15696.5|0
1685573400000|2023-05-31 22:50:00|15705.5|15698.5|15715.4|15708.4|15716.3|15709.3|15704.1|15697.1|0
1685573700000|2023-05-31 22:55:00|15714.9|15707.9|15716.5|15709.5|15717.5|15710.5|15713.5|15706.5|0
1685574000000|2023-05-31 23:00:00|15717|15710|15716.4|15709.4|15721.2|15714.2|15716.4|15709.4|0
1685574300000|2023-05-31 23:05:00|15715.9|15708.9|15713.1|15706.1|15715.9|15708.9|15711.7|15704.7|0
1685574600000|2023-05-31 23:10:00|15712.6|15705.6|15712.6|15705.6|15714|15707|15711.7|15704.7|0
1685574900000|2023-05-31 23:15:00|15713.1|15706.1|15716.1|15709.1|15717|15710|15712.6|15705.6|0
1685575200000|2023-05-31 23:20:00|15717|15710|15718|15711|15718|15711|15715.1|15708.1|0
1685575500000|2023-05-31 23:25:00|15717|15710|15715.2|15708.2|15718|15711|15713.3|15706.3|0
1685575800000|2023-05-31 23:30:00|15715.6|15708.6|15718|15711|15718|15711|15715.2|15708.2|0
1685576100000|2023-05-31 23:35:00|15717.5|15710.5|15720.8|15713.8|15721.8|15714.8|15717.1|15710.1|0
1685576400000|2023-05-31 23:40:00|15721.8|15714.8|15724.7|15717.7|15725.6|15718.6|15719.9|15712.9|0
1685576700000|2023-05-31 23:45:00|15725.6|15718.6|15732.5|15725.5|15732.9|15725.9|15724.7|15717.7|0
1685577000000|2023-05-31 23:50:00|15731.5|15724.5|15732|15725|15735.3|15728.3|15731.5|15724.5|0
1685577300000|2023-05-31 23:55:00|15732.5|15725.5|15733.1|15726.1|15733.4|15726.4|15731.2|15724.2|0
1685577600000|2023-06-01 00:00:00|15732.2|15725.2|15735.3|15728.3|15735.8|15728.8|15727.5|15720.5|0
1685577900000|2023-06-01 00:05:00|15734.8|15727.8|15733.8|15726.8|15735.7|15728.7|15731.9|15724.9|0
1685578200000|2023-06-01 00:10:00|15732.9|15725.9|15732|15725|15734.8|15727.8|15730.1|15723.1|0
1685578500000|2023-06-01 00:15:00|15732.9|15725.9|15727.8|15722.8|15732.9|15726.3|15723.3|15718.3|164
1685578800000|2023-06-01 00:20:00|15728.3|15723.3|15727.8|15722.8|15733.3|15728.3|15722.8|15717.8|116
1685579100000|2023-06-01 00:25:00|15727.3|15722.3|15726.3|15721.3|15728.3|15723.3|15724.3|15719.3|38
1685579400000|2023-06-01 00:30:00|15725.3|15720.3|15723.3|15718.3|15728.3|15723.3|15722.3|15717.3|54
1685579700000|2023-06-01 00:35:00|15723.8|15718.8|15718.8|15713.8|15724.8|15719.8|15717.3|15712.3|33
1685580000000|2023-06-01 00:40:00|15719.3|15714.3|15711.8|15706.8|15721.3|15716.3|15710.8|15705.8|29
1685580300000|2023-06-01 00:45:00|15711.3|15706.3|15707.3|15702.3|15711.8|15706.8|15702.3|15697.3|37
1685580600000|2023-06-01 00:50:00|15707.8|15702.8|15713.8|15708.8|15716.8|15711.8|15707.8|15702.8|31
1685580900000|2023-06-01 00:55:00|15711.8|15706.8|15713.8|15708.8|15715.3|15710.3|15711.3|15706.3|25
1685581200000|2023-06-01 01:00:00|15713.3|15708.3|15718.8|15713.8|15720.3|15715.3|15713.3|15708.3|25
1685581500000|2023-06-01 01:05:00|15719.3|15714.3|15717.3|15712.3|15719.8|15714.8|15712.8|15707.8|25
1685581800000|2023-06-01 01:10:00|15717.8|15712.8|15717.3|15712.3|15720.3|15715.3|15715.3|15710.3|30
1685582100000|2023-06-01 01:15:00|15716.3|15711.3|15720.8|15715.8|15720.8|15715.8|15713.8|15708.8|32
1685582400000|2023-06-01 01:20:00|15720.3|15715.3|15727.8|15722.8|15727.8|15722.8|15720.3|15715.3|20
1685582700000|2023-06-01 01:25:00|15728.3|15723.3|15734.3|15729.3|15751.8|15746.8|15727.3|15722.3|134
1685583000000|2023-06-01 01:30:00|15733.8|15728.8|15733.3|15728.3|15738.8|15733.8|15729.3|15724.3|92
1685583300000|2023-06-01 01:35:00|15732.8|15727.8|15721.8|15716.8|15737.8|15732.8|15719.8|15714.8|41
1685583600000|2023-06-01 01:40:00|15721.3|15716.3|15713.3|15708.3|15725.3|15720.3|15708.8|15703.8|44
1685583900000|2023-06-01 01:45:00|15713.8|15708.8|15709.3|15704.3|15716.8|15711.8|15698.8|15693.8|144
1685584200000|2023-06-01 01:50:00|15708.8|15703.8|15713.8|15708.8|15716.8|15711.8|15695.3|15690.3|71
1685584500000|2023-06-01 01:55:00|15713.3|15708.3|15722.8|15717.8|15724.8|15719.8|15713.3|15708.3|39
1685584800000|2023-06-01 02:00:00|15722.3|15717.3|15728.8|15723.8|15729.8|15724.8|15718.8|15713.8|22
1685585100000|2023-06-01 02:05:00|15728.3|15723.3|15726.8|15721.8|15728.8|15723.8|15722.3|15717.3|19
1685585400000|2023-06-01 02:10:00|15727.3|15722.3|15719.8|15714.8|15730.3|15725.3|15717.8|15712.8|38
1685585700000|2023-06-01 02:15:00|15719.3|15714.3|15713.8|15708.8|15723.3|15718.3|15712.3|15707.3|24
1685586000000|2023-06-01 02:20:00|15713.3|15708.3|15719.8|15714.8|15721.3|15716.3|15708.3|15703.3|13
1685586300000|2023-06-01 02:25:00|15719.3|15714.3|15718.8|15713.8|15720.8|15715.8|15716.8|15711.8|15
1685586600000|2023-06-01 02:30:00|15719.3|15714.3|15726.8|15721.8|15728.3|15723.3|15718.8|15713.8|18
1685586900000|2023-06-01 02:35:00|15726.3|15721.3|15728.3|15723.3|15730.8|15725.8|15726.3|15721.3|12
1685587200000|2023-06-01 02:40:00|15728.8|15723.8|15730.8|15725.8|15731.3|15726.3|15724.8|15719.8|16
1685587500000|2023-06-01 02:45:00|15731.3|15726.3|15726.8|15721.8|15733.8|15728.8|15726.8|15721.8|21
1685587800000|2023-06-01 02:50:00|15726.3|15721.3|15726.8|15721.8|15726.8|15721.8|15720.3|15715.3|22
1685588100000|2023-06-01 02:55:00|15725.8|15720.8|15731.8|15726.8|15732.3|15727.3|15724.8|15719.8|17
1685588400000|2023-06-01 03:00:00|15731.3|15726.3|15731.8|15726.8|15732.8|15727.8|15729.8|15724.8|4
1685588700000|2023-06-01 03:05:00|15731.3|15726.3|15733.3|15728.3|15737.8|15732.8|15729.8|15724.8|31
1685589000000|2023-06-01 03:10:00|15732.8|15727.8|15731.3|15726.3|15733.3|15728.3|15728.8|15723.8|26
1685589300000|2023-06-01 03:15:00|15731.8|15726.8|15733.8|15728.8|15734.3|15729.3|15728.8|15723.8|18
1685589600000|2023-06-01 03:20:00|15733.3|15728.3|15727.8|15722.8|15734.3|15729.3|15726.8|15721.8|12
1685589900000|2023-06-01 03:25:00|15727.3|15722.3|15730.8|15725.8|15731.8|15726.8|15726.8|15721.8|7
1685590200000|2023-06-01 03:30:00|15730.3|15725.3|15733.3|15728.3|15733.3|15728.3|15727.8|15722.8|12
1685590500000|2023-06-01 03:35:00|15733.8|15728.8|15733.8|15728.8|15734.8|15729.8|15730.8|15725.8|5
1685590800000|2023-06-01 03:40:00|15734.3|15729.3|15735.8|15730.8|15735.8|15730.8|15733.8|15728.8|4
1685591100000|2023-06-01 03:45:00|15734.8|15729.8|15730.8|15725.8|15734.8|15729.8|15730.3|15725.3|14
1685591400000|2023-06-01 03:50:00|15731.3|15726.3|15733.3|15728.3|15734.3|15729.3|15731.3|15726.3|7
1685591700000|2023-06-01 03:55:00|15733.8|15728.8|15737.8|15732.8|15738.3|15733.3|15733.3|15728.3|15
1685592000000|2023-06-01 04:00:00|15737.3|15732.3|15733.8|15728.8|15737.8|15732.8|15733.8|15728.8|7
1685592300000|2023-06-01 04:05:00|15734.3|15729.3|15737.3|15732.3|15738.3|15733.3|15733.8|15728.8|12
1685592600000|2023-06-01 04:10:00|15737.8|15732.8|15736.8|15731.8|15738.3|15733.3|15735.8|15730.8|7
1685592900000|2023-06-01 04:15:00|15737.3|15732.3|15742.8|15737.8|15745.8|15740.8|15737.3|15732.3|39
1685593200000|2023-06-01 04:20:00|15743.3|15738.3|15742.3|15737.3|15743.3|15738.3|15736.8|15731.8|8
1685593500000|2023-06-01 04:25:00|15741.8|15736.8|15739.8|15734.8|15743.8|15738.8|15739.8|15734.8|13
1685593800000|2023-06-01 04:30:00|15740.3|15735.3|15737.8|15732.8|15744.3|15739.3|15737.3|15732.3|24
1685594100000|2023-06-01 04:35:00|15738.3|15733.3|15738.8|15733.8|15739.8|15734.8|15736.8|15731.8|9
1685594400000|2023-06-01 04:40:00|15738.3|15733.3|15735.3|15730.3|15738.3|15733.3|15735.3|15730.3|16
1685594700000|2023-06-01 04:45:00|15734.3|15729.3|15733.8|15728.8|15734.8|15729.8|15732.3|15727.3|22
1685595000000|2023-06-01 04:50:00|15733.3|15728.3|15732.3|15727.3|15736.3|15731.3|15732.3|15727.3|13
1685595300000|2023-06-01 04:55:00|15732.8|15727.8|15735.3|15730.3|15735.8|15730.8|15732.8|15727.8|7
1685595600000|2023-06-01 05:00:00|15736.3|15731.3|15737.3|15732.3|15738.3|15733.3|15733.3|15728.3|40
1685595900000|2023-06-01 05:05:00|15737.8|15732.8|15741.8|15736.8|15742.3|15737.3|15736.3|15731.3|24
1685596200000|2023-06-01 05:10:00|15742.3|15737.3|15739.8|15734.8|15742.3|15737.3|15736.3|15731.3|14
1685596500000|2023-06-01 05:15:00|15740.3|15735.3|15736.3|15731.3|15741.3|15736.3|15736.3|15731.3|12
1685596800000|2023-06-01 05:20:00|15736.8|15731.8|15740.8|15735.8|15743.3|15738.3|15736.8|15731.8|28
1685597100000|2023-06-01 05:25:00|15741.3|15736.3|15745.8|15740.8|15746.3|15741.3|15740.3|15735.3|44
1685597400000|2023-06-01 05:30:00|15746.3|15741.3|15740.8|15735.8|15746.3|15741.3|15740.3|15735.3|27
1685597700000|2023-06-01 05:35:00|15740.3|15735.3|15741.8|15736.8|15742.3|15737.3|15737.3|15732.3|34
1685598000000|2023-06-01 05:40:00|15741.3|15736.3|15739.8|15734.8|15744.8|15739.8|15739.8|15734.8|20
1685598300000|2023-06-01 05:45:00|15740.3|15735.3|15740.8|15735.8|15744.8|15739.8|15738.8|15733.8|17
1685598600000|2023-06-01 05:50:00|15740.3|15735.3|15740.8|15735.8|15740.8|15735.8|15737.8|15732.8|19
1685598900000|2023-06-01 05:55:00|15741.3|15736.3|15738.8|15733.8|15741.3|15736.3|15735.3|15730.3|29
1685599200000|2023-06-01 06:00:00|15737.7|15734.9|15739.7|15736.9|15740.7|15737.9|15722.2|15719.4|350
1685599500000|2023-06-01 06:05:00|15739.2|15736.4|15746.7|15743.9|15749.7|15746.9|15736.7|15733.9|251
1685599800000|2023-06-01 06:10:00|15746.2|15743.4|15751.7|15748.9|15753.2|15750.4|15745.2|15742.4|233
1685600100000|2023-06-01 06:15:00|15752.2|15749.4|15743.2|15740.4|15752.2|15749.4|15743.2|15740.4|156
1685600400000|2023-06-01 06:20:00|15742.7|15739.9|15744.7|15741.9|15746.2|15743.4|15735.2|15732.4|150
1685600700000|2023-06-01 06:25:00|15745.2|15742.4|15746.2|15743.4|15747.2|15744.4|15741.2|15738.4|136
1685601000000|2023-06-01 06:30:00|15746.7|15743.9|15746.2|15743.4|15750.7|15747.9|15745.2|15742.4|185
1685601300000|2023-06-01 06:35:00|15745.7|15742.9|15751.2|15748.4|15751.2|15748.4|15745.7|15742.9|112
1685601600000|2023-06-01 06:40:00|15750.7|15747.9|15749.2|15746.4|15750.7|15747.9|15746.2|15743.4|129
1685601900000|2023-06-01 06:45:00|15749.7|15746.9|15747.7|15744.9|15751.7|15748.9|15746.2|15743.4|173
1685602200000|2023-06-01 06:50:00|15748.2|15745.4|15753.2|15750.4|15753.2|15750.4|15747.7|15744.9|153
1685602500000|2023-06-01 06:55:00|15754.2|15751.4|15749.2|15746.4|15759.7|15756.9|15748.2|15745.4|354
1685602800000|2023-06-01 07:00:00|15748.5|15747.1|15753.5|15752.1|15753.5|15752.1|15730.5|15729.1|2191
1685603100000|2023-06-01 07:05:00|15754|15752.6|15775.5|15774.1|15780.5|15779.1|15753|15751.6|1888
1685603400000|2023-06-01 07:10:00|15775|15773.6|15799.5|15798.1|15800|15798.6|15773.5|15772.1|1150
1685603700000|2023-06-01 07:15:00|15800|15798.6|15781.5|15780.1|15806.5|15805.1|15778|15776.6|1187
1685604000000|2023-06-01 07:20:00|15781|15779.6|15787.5|15786.1|15791.5|15790.1|15771.5|15770.1|794
1685604300000|2023-06-01 07:25:00|15788|15786.6|15802.5|15801.1|15810.5|15809.1|15784.5|15783.1|932
1685604600000|2023-06-01 07:30:00|15803|15801.6|15794|15792.6|15811|15809.6|15788.5|15787.1|776
1685604900000|2023-06-01 07:35:00|15793.5|15792.1|15787.5|15786.1|15801.5|15800.1|15785.5|15784.1|513
1685605200000|2023-06-01 07:40:00|15787|15785.6|15795|15793.6|15805|15803.6|15785|15783.6|554
1685605500000|2023-06-01 07:45:00|15795.5|15794.1|15797.8|15796.4|15806|15804.6|15792.5|15791.1|443
1685605800000|2023-06-01 07:50:00|15798.3|15796.9|15805.3|15803.9|15808.8|15807.4|15795.3|15793.9|406
1685606100000|2023-06-01 07:55:00|15804.8|15803.4|15805.3|15803.9|15808.3|15806.9|15799.3|15797.9|297
1685606400000|2023-06-01 08:00:00|15805.8|15804.4|15792.8|15791.4|15810.8|15809.4|15790.8|15789.4|481
1685606700000|2023-06-01 08:05:00|15793.3|15791.9|15802.8|15801.4|15805.8|15804.4|15781.8|15780.4|571
1685607000000|2023-06-01 08:10:00|15803.3|15801.9|15805.3|15803.9|15808.3|15806.9|15795.8|15794.4|347
1685607300000|2023-06-01 08:15:00|15805.8|15804.4|15806.8|15805.4|15811.3|15809.9|15797.3|15795.9|621
1685607600000|2023-06-01 08:20:00|15806.3|15804.9|15810.8|15809.4|15811.8|15810.4|15798.8|15797.4|476
1685607900000|2023-06-01 08:25:00|15811.8|15810.4|15820.8|15819.4|15821.8|15820.4|15811.3|15809.9|621
1685608200000|2023-06-01 08:30:00|15821.3|15819.9|15835.8|15834.4|15841.8|15840.4|15820.8|15819.4|860
1685608500000|2023-06-01 08:35:00|15836.8|15835.4|15842.8|15841.4|15846.8|15845.4|15835.8|15834.4|707
1685608800000|2023-06-01 08:40:00|15843.3|15841.9|15840.8|15839.4|15843.3|15841.9|15836.3|15834.9|325
1685609100000|2023-06-01 08:45:00|15841.3|15839.9|15852.3|15850.9|15853.3|15851.9|15840.8|15839.4|562
1685609400000|2023-06-01 08:50:00|15852.8|15851.4|15855.3|15853.9|15860.8|15859.4|15852.3|15850.9|789
1685609700000|2023-06-01 08:55:00|15855.8|15854.4|15856.8|15855.4|15865.3|15863.9|15855.8|15854.4|468
1685610000000|2023-06-01 09:00:00|15856.3|15854.9|15849.8|15848.4|15858.8|15857.4|15844.8|15843.4|757
1685610300000|2023-06-01 09:05:00|15850.3|15848.9|15852.8|15851.4|15853.8|15852.4|15842.8|15841.4|468
1685610600000|2023-06-01 09:10:00|15852.3|15850.9|15841.8|15840.4|15854.8|15853.4|15841.8|15840.4|369
1685610900000|2023-06-01 09:15:00|15840.8|15839.4|15837.3|15835.9|15841.3|15839.9|15836.3|15834.9|306
1685611200000|2023-06-01 09:20:00|15837.8|15836.4|15838.8|15837.4|15840.8|15839.4|15835.8|15834.4|264
1685611500000|2023-06-01 09:25:00|15838.3|15836.9|15836.8|15835.4|15842.8|15841.4|15835.8|15834.4|202
1685611800000|2023-06-01 09:30:00|15837.3|15835.9|15835.3|15833.9|15837.8|15836.4|15830.8|15829.4|260
1685612100000|2023-06-01 09:35:00|15835.8|15834.4|15833.3|15831.9|15837.3|15835.9|15827.8|15826.4|278
1685612400000|2023-06-01 09:40:00|15832.8|15831.4|15841.3|15839.9|15844.8|15843.4|15832.8|15831.4|223
1685612700000|2023-06-01 09:45:00|15840.8|15839.4|15838.3|15836.9|15846.3|15844.9|15832.3|15830.9|502
1685613000000|2023-06-01 09:50:00|15838.8|15837.4|15836.8|15835.4|15842.3|15840.9|15832.3|15830.9|202
1685613300000|2023-06-01 09:55:00|15835.8|15834.4|15836.3|15834.9|15836.8|15835.4|15828.8|15827.4|152
1685613600000|2023-06-01 10:00:00|15836.8|15835.4|15831.8|15830.4|15837.8|15836.4|15830.8|15829.4|158
1685613900000|2023-06-01 10:05:00|15832.3|15830.9|15839.8|15838.4|15839.8|15838.4|15828.8|15827.4|184
1685614200000|2023-06-01 10:10:00|15839.3|15837.9|15841.8|15840.4|15841.8|15840.4|15834.8|15833.4|207
1685614500000|2023-06-01 10:15:00|15842.8|15841.4|15841.8|15840.4|15843.3|15841.9|15836.8|15835.4|163
1685614800000|2023-06-01 10:20:00|15841.3|15839.9|15841.8|15840.4|15843.8|15842.4|15838.3|15836.9|99
1685615100000|2023-06-01 10:25:00|15840.8|15839.4|15845.8|15844.4|15847.8|15846.4|15839.8|15838.4|139
1685615400000|2023-06-01 10:30:00|15846.8|15845.4|15847.8|15846.4|15851.8|15850.4|15844.8|15843.4|209
1685615700000|2023-06-01 10:35:00|15847.3|15845.9|15837.8|15836.4|15847.8|15846.4|15836.8|15835.4|171
1685616000000|2023-06-01 10:40:00|15838.3|15836.9|15841.8|15840.4|15841.8|15840.4|15835.8|15834.4|122
1685616300000|2023-06-01 10:45:00|15841.3|15839.9|15842.8|15841.4|15845.8|15844.4|15840.3|15838.9|196
1685616600000|2023-06-01 10:50:00|15842.3|15840.9|15849.8|15848.4|15849.8|15848.4|15841.8|15840.4|118
1685616900000|2023-06-01 10:55:00|15849.3|15847.9|15838.3|15836.9|15849.3|15847.9|15838.3|15836.9|132
1685617200000|2023-06-01 11:00:00|15838.8|15837.4|15840.8|15839.4|15840.8|15839.4|15834.8|15833.4|198
1685617500000|2023-06-01 11:05:00|15840.3|15838.9|15835.8|15834.4|15842.8|15841.4|15835.3|15833.9|112
1685617800000|2023-06-01 11:10:00|15835.3|15833.9|15845.8|15844.4|15846.8|15845.4|15834.8|15833.4|118
1685618100000|2023-06-01 11:15:00|15846.3|15844.9|15838.3|15836.9|15846.3|15844.9|15837.8|15836.4|123
1685618400000|2023-06-01 11:20:00|15837.8|15836.4|15833.3|15831.9|15838.8|15837.4|15832.8|15831.4|135
1685618700000|2023-06-01 11:25:00|15833.8|15832.4|15826.3|15824.9|15836.8|15835.4|15825.8|15824.4|231
1685619000000|2023-06-01 11:30:00|15826.8|15825.4|15831.3|15829.9|15837.3|15835.9|15825.8|15824.4|199
1685619300000|2023-06-01 11:35:00|15830.8|15829.4|15821.8|15820.4|15830.8|15829.4|15821.8|15820.4|177
1685619600000|2023-06-01 11:40:00|15821.7|15820.3|15822.7|15821.3|15827.2|15825.8|15819.7|15818.3|197
1685619900000|2023-06-01 11:45:00|15823.2|15821.8|15814.2|15812.8|15825.7|15824.3|15812.2|15810.8|261
1685620200000|2023-06-01 11:50:00|15813.7|15812.3|15815.2|15813.8|15818.7|15817.3|15812.2|15810.8|226
1685620500000|2023-06-01 11:55:00|15814.7|15813.3|15810.7|15809.3|15816.2|15814.8|15806.2|15804.8|393
1685620800000|2023-06-01 12:00:00|15810.2|15808.8|15816.2|15814.8|15820.7|15819.3|15807.7|15806.3|321
1685621100000|2023-06-01 12:05:00|15815.7|15814.3|15794.7|15793.3|15816.7|15815.3|15794.7|15793.3|370
1685621400000|2023-06-01 12:10:00|15794.2|15792.8|15799.2|15797.8|15803.7|15802.3|15793.7|15792.3|287
1685621700000|2023-06-01 12:15:00|15799.7|15798.3|15799.7|15798.3|15802.2|15800.8|15792.7|15791.3|402
1685622000000|2023-06-01 12:20:00|15799.2|15797.8|15794.2|15792.8|15799.7|15798.3|15789.7|15788.3|247
1685622300000|2023-06-01 12:25:00|15793.7|15792.3|15790.7|15789.3|15802.7|15801.3|15786.7|15785.3|412
1685622600000|2023-06-01 12:30:00|15791.7|15790.3|15783.2|15781.8|15800.7|15799.3|15783.2|15781.8|532
1685622900000|2023-06-01 12:35:00|15783.7|15782.3|15770.2|15768.8|15784.7|15783.3|15766.2|15764.8|422
1685623200000|2023-06-01 12:40:00|15769.7|15768.3|15763.2|15761.8|15769.7|15768.3|15755.7|15754.3|517
1685623500000|2023-06-01 12:45:00|15763.7|15762.3|15751.7|15750.3|15764.7|15763.3|15749.7|15748.3|704
1685623800000|2023-06-01 12:50:00|15750.7|15749.3|15748.2|15746.8|15755.7|15754.3|15743.7|15742.3|327
1685624100000|2023-06-01 12:55:00|15747.7|15746.3|15749.7|15748.3|15760.7|15759.3|15746.2|15744.8|446
1685624400000|2023-06-01 13:00:00|15748.7|15747.3|15751.2|15749.8|15754.7|15753.3|15746.7|15745.3|244
1685624700000|2023-06-01 13:05:00|15750.7|15749.3|15758.7|15757.3|15761.2|15759.8|15746.7|15745.3|423
1685625000000|2023-06-01 13:10:00|15757.7|15756.3|15767.7|15766.3|15769.2|15767.8|15755.7|15754.3|592
1685625300000|2023-06-01 13:15:00|15767.2|15765.8|15768.2|15766.8|15769.7|15768.3|15765.7|15764.3|321
1685625600000|2023-06-01 13:20:00|15767.7|15766.3|15770.7|15769.3|15771.7|15770.3|15767.2|15765.8|321
1685625900000|2023-06-01 13:25:00|15770.2|15768.8|15774.7|15773.3|15779.7|15778.3|15768.7|15767.3|594
1685626200000|2023-06-01 13:30:00|15775.2|15773.8|15765.2|15763.8|15778.2|15776.8|15761.7|15760.3|830
1685626500000|2023-06-01 13:35:00|15765.7|15764.3|15776.2|15774.8|15781.2|15779.8|15765.7|15764.3|439
1685626800000|2023-06-01 13:40:00|15776.7|15775.3|15759.2|15757.8|15777.2|15775.8|15754.7|15753.3|275
1685627100000|2023-06-01 13:45:00|15758.7|15757.3|15754.7|15753.3|15766.7|15765.3|15747.7|15746.3|427
1685627400000|2023-06-01 13:50:00|15754.2|15752.8|15752.7|15751.3|15758.2|15756.8|15743.7|15742.3|377
1685627700000|2023-06-01 13:55:00|15753.2|15751.8|15738.2|15736.8|15753.7|15752.3|15734.2|15732.8|454
1685628000000|2023-06-01 14:00:00|15739.7|15738.3|15765.7|15764.3|15770.2|15768.8|15733.2|15731.8|622
1685628300000|2023-06-01 14:05:00|15765.2|15763.8|15769.2|15767.8|15774.7|15773.3|15764.7|15763.3|416
1685628600000|2023-06-01 14:10:00|15769|15767.6|15789.5|15788.1|15790.5|15789.1|15768|15766.6|527
1685628900000|2023-06-01 14:15:00|15788.5|15787.1|15779|15777.6|15792.5|15791.1|15774.5|15773.1|799
1685629200000|2023-06-01 14:20:00|15779.5|15778.1|15768|15766.6|15780.5|15779.1|15763.5|15762.1|525
1685629500000|2023-06-01 14:25:00|15768.5|15767.1|15782|15780.6|15785.5|15784.1|15763.5|15762.1|357
1685629800000|2023-06-01 14:30:00|15781.5|15780.1|15785.5|15784.1|15787|15785.6|15776|15774.6|488
1685630100000|2023-06-01 14:35:00|15786|15784.6|15795.5|15794.1|15797.5|15796.1|15784.5|15783.1|520
1685630400000|2023-06-01 14:40:00|15796|15794.6|15821.5|15820.1|15821.5|15820.1|15795.5|15794.1|892
1685630700000|2023-06-01 14:45:00|15821|15819.6|15829|15827.6|15837|15835.6|15819.5|15818.1|849
1685631000000|2023-06-01 14:50:00|15828.5|15827.1|15837|15835.6|15838.5|15837.1|15826.5|15825.1|495
1685631300000|2023-06-01 14:55:00|15837.5|15836.1|15839.5|15838.1|15842.5|15841.1|15834.5|15833.1|427
1685631600000|2023-06-01 15:00:00|15839|15837.6|15836.5|15835.1|15840.5|15839.1|15831.5|15830.1|586
1685631900000|2023-06-01 15:05:00|15837|15835.6|15838.5|15837.1|15844.5|15843.1|15835.5|15834.1|611
1685632200000|2023-06-01 15:10:00|15838|15836.6|15843.5|15842.1|15847.5|15846.1|15835.5|15834.1|944
1685632500000|2023-06-01 15:15:00|15843|15841.6|15848|15846.6|15857|15855.6|15843|15841.6|765
1685632800000|2023-06-01 15:20:00|15847.5|15846.1|15848.5|15847.1|15852.5|15851.1|15844|15842.6|693
1685633100000|2023-06-01 15:25:00|15848|15846.6|15855|15853.6|15856.5|15855.1|15846.5|15845.1|1238
1685633400000|2023-06-01 15:30:00|15854.5|15853.1|15856.7|15853.9|15862.7|15859.9|15851.2|15848.4|1289
1685633700000|2023-06-01 15:35:00|15856.2|15853.4|15860.2|15857.4|15862.2|15859.4|15856.2|15853.4|664
1685634000000|2023-06-01 15:40:00|15860.7|15857.9|15861.2|15858.4|15867.2|15864.4|15860.2|15857.4|454
1685634300000|2023-06-01 15:45:00|15861.7|15858.9|15869.2|15866.4|15871.2|15868.4|15860.2|15857.4|271
1685634600000|2023-06-01 15:50:00|15869.7|15866.9|15866.7|15863.9|15871.2|15868.4|15865.2|15862.4|240
1685634900000|2023-06-01 15:55:00|15866.2|15863.4|15870.2|15867.4|15870.2|15867.4|15863.2|15860.4|275
1685635200000|2023-06-01 16:00:00|15869.7|15866.9|15872.2|15869.4|15875.2|15872.4|15868.7|15865.9|207
1685635500000|2023-06-01 16:05:00|15871.7|15868.9|15870.2|15867.4|15872.2|15869.4|15868.7|15865.9|118
1685635800000|2023-06-01 16:10:00|15869.7|15866.9|15868.2|15865.4|15872.2|15869.4|15865.7|15862.9|248
1685636100000|2023-06-01 16:15:00|15869.2|15866.4|15872.2|15869.4|15872.7|15869.9|15864.2|15861.4|165
1685636400000|2023-06-01 16:20:00|15871.7|15868.9|15874.2|15871.4|15880.2|15877.4|15871.2|15868.4|235
1685636700000|2023-06-01 16:25:00|15874.7|15871.9|15876.2|15873.4|15876.2|15873.4|15872.2|15869.4|155
1685637000000|2023-06-01 16:30:00|15876.7|15873.9|15872.7|15869.9|15877.2|15874.4|15871.2|15868.4|139
1685637300000|2023-06-01 16:35:00|15872.2|15869.4|15876.2|15873.4|15877.2|15874.4|15871.7|15868.9|153
1685637600000|2023-06-01 16:40:00|15876.7|15873.9|15875.2|15872.4|15879.2|15876.4|15875.2|15872.4|170
1685637900000|2023-06-01 16:45:00|15875.7|15872.9|15875.2|15872.4|15875.7|15872.9|15869.2|15866.4|240
1685638200000|2023-06-01 16:50:00|15875.7|15872.9|15877.2|15874.4|15877.2|15874.4|15874.2|15871.4|96
1685638500000|2023-06-01 16:55:00|15877.7|15874.9|15876.2|15873.4|15881.2|15878.4|15876.2|15873.4|374
1685638800000|2023-06-01 17:00:00|15877.2|15874.4|15877.2|15874.4|15880.2|15877.4|15876.2|15873.4|218
1685639100000|2023-06-01 17:05:00|15876.7|15873.9|15875.2|15872.4|15882.2|15879.4|15875.2|15872.4|123
1685639400000|2023-06-01 17:10:00|15874.7|15871.9|15880.2|15877.4|15880.2|15877.4|15873.2|15870.4|117
1685639700000|2023-06-01 17:15:00|15879.7|15876.9|15878.7|15875.9|15880.2|15877.4|15875.2|15872.4|84
1685640000000|2023-06-01 17:20:00|15879.2|15876.4|15879.7|15876.9|15887.2|15884.4|15877.2|15874.4|361
1685640300000|2023-06-01 17:25:00|15880.2|15877.4|15881.2|15878.4|15882.2|15879.4|15874.7|15871.9|260
1685640600000|2023-06-01 17:30:00|15881.7|15878.9|15882.7|15879.9|15882.7|15879.9|15877.7|15874.9|96
1685640900000|2023-06-01 17:35:00|15883.2|15880.4|15881.2|15878.4|15883.7|15880.9|15880.2|15877.4|56
1685641200000|2023-06-01 17:40:00|15880.2|15877.4|15882.2|15879.4|15883.2|15880.4|15878.2|15875.4|84
1685641500000|2023-06-01 17:45:00|15881.7|15878.9|15886.2|15883.4|15886.2|15883.4|15881.2|15878.4|77
1685641800000|2023-06-01 17:50:00|15886.7|15883.9|15888.2|15885.4|15888.7|15885.9|15883.7|15880.9|138
1685642100000|2023-06-01 17:55:00|15888.7|15885.9|15890.2|15887.4|15891.2|15888.4|15886.2|15883.4|147
1685642400000|2023-06-01 18:00:00|15891.2|15888.4|15888.2|15885.4|15891.2|15888.4|15884.2|15881.4|88
1685642700000|2023-06-01 18:05:00|15887.7|15884.9|15890.7|15887.9|15891.2|15888.4|15887.2|15884.4|113
1685643000000|2023-06-01 18:10:00|15890.2|15887.4|15887.2|15884.4|15890.7|15887.9|15886.2|15883.4|82
1685643300000|2023-06-01 18:15:00|15888.2|15885.4|15887.2|15884.4|15891.2|15888.4|15886.2|15883.4|65
1685643600000|2023-06-01 18:20:00|15887.7|15884.9|15889.2|15886.4|15891.2|15888.4|15887.2|15884.4|60
1685643900000|2023-06-01 18:25:00|15888.2|15885.4|15890.2|15887.4|15892.7|15889.9|15887.7|15884.9|61
1685644200000|2023-06-01 18:30:00|15890.7|15887.9|15888.2|15885.4|15891.2|15888.4|15888.2|15885.4|59
1685644500000|2023-06-01 18:35:00|15888.7|15885.9|15890.2|15887.4|15893.7|15890.9|15887.2|15884.4|121
1685644800000|2023-06-01 18:40:00|15889.7|15886.9|15890.2|15887.4|15893.2|15890.4|15889.2|15886.4|66
1685645100000|2023-06-01 18:45:00|15889.7|15886.9|15890.2|15887.4|15891.7|15888.9|15889.2|15886.4|41
1685645400000|2023-06-01 18:50:00|15890.7|15887.9|15893.2|15890.4|15896.2|15893.4|15888.7|15885.9|65
1685645700000|2023-06-01 18:55:00|15893.7|15890.9|15893.2|15890.4|15896.2|15893.4|15892.2|15889.4|107
1685646000000|2023-06-01 19:00:00|15893.7|15890.9|15901.2|15898.4|15901.2|15898.4|15893.2|15890.4|185
1685646300000|2023-06-01 19:05:00|15901.7|15898.9|15898.2|15895.4|15902.2|15899.4|15898.2|15895.4|111
1685646600000|2023-06-01 19:10:00|15898.7|15895.9|15902.2|15899.4|15902.2|15899.4|15896.2|15893.4|78
1685646900000|2023-06-01 19:15:00|15901.7|15898.9|15896.2|15893.4|15903.7|15900.9|15896.2|15893.4|167
1685647200000|2023-06-01 19:20:00|15895.7|15892.9|15887.2|15884.4|15896.7|15893.9|15887.2|15884.4|141
1685647500000|2023-06-01 19:25:00|15887.7|15884.9|15885.2|15882.4|15891.2|15888.4|15884.2|15881.4|146
1685647800000|2023-06-01 19:30:00|15884.2|15881.4|15877.2|15874.4|15888.2|15885.4|15875.2|15872.4|369
1685648100000|2023-06-01 19:35:00|15876.2|15873.4|15870.2|15867.4|15877.2|15874.4|15867.2|15864.4|352
1685648400000|2023-06-01 19:40:00|15869.7|15866.9|15871.2|15868.4|15873.2|15870.4|15866.2|15863.4|202
1685648700000|2023-06-01 19:45:00|15870.7|15867.9|15884.2|15881.4|15884.2|15881.4|15868.2|15865.4|365
1685649000000|2023-06-01 19:50:00|15882.2|15879.4|15878.2|15875.4|15882.2|15879.4|15873.7|15870.9|296
1685649300000|2023-06-01 19:55:00|15878.7|15875.9|15881.7|15878.9|15883.2|15880.4|15878.7|15875.9|479
1685649600000|2023-06-01 20:00:00|15881.2|15878.4|15888.8|15881.8|15889|15882|15877.8|15870.8|21
1685649900000|2023-06-01 20:05:00|15889.8|15882.8|15893.5|15886.5|15893.5|15886.5|15886.5|15879.5|0
1685650200000|2023-06-01 20:10:00|15894|15887|15896.6|15889.6|15900.4|15893.4|15892.6|15885.6|0
1685650500000|2023-06-01 20:15:00|15895.6|15888.6|15890.5|15883.5|15896.6|15889.6|15886.7|15879.7|0
1685650800000|2023-06-01 20:20:00|15890.9|15883.9|15888.3|15881.3|15896.1|15889.1|15887.3|15880.3|0
1685651100000|2023-06-01 20:25:00|15888.2|15881.2|15887.2|15880.2|15889.1|15882.1|15886.2|15879.2|0
1685651400000|2023-06-01 20:30:00|15886.7|15879.7|15889.1|15882.1|15890|15883|15886.3|15879.3|0
1685651700000|2023-06-01 20:35:00|15888.1|15881.1|15888|15881|15889.9|15882.9|15888|15881|0
1685652000000|2023-06-01 20:40:00|15888.5|15881.5|15891.9|15884.9|15892.8|15885.8|15888.5|15881.5|0
1685652300000|2023-06-01 20:45:00|15890.9|15883.9|15890.8|15883.8|15893.6|15886.6|15890.8|15883.8|0
1685652600000|2023-06-01 20:50:00|15892.7|15885.7|15892.8|15885.8|15894.6|15887.6|15891.9|15884.9|0
1685652900000|2023-06-01 20:55:00|15893.8|15886.8|15892.6|15885.6|15893.8|15886.8|15892.3|15885.3|0
1685653200000|2023-06-01 21:00:00|15892.2|15885.2|15892.8|15885.8|15895.1|15888.1|15892.1|15885.1|0
1685653500000|2023-06-01 21:05:00|15891.6|15884.6|15894.6|15887.6|15894.6|15887.6|15891.6|15884.6|0
1685653800000|2023-06-01 21:10:00|15894.7|15887.7|15900.7|15893.7|15901.2|15894.2|15894.6|15887.6|0
1685654100000|2023-06-01 21:15:00|15900.5|15893.5|15898.9|15891.9|15900.5|15893.5|15898.9|15891.9|0
1685654400000|2023-06-01 21:20:00|15898.4|15891.4|15899.8|15892.8|15902|15895|15897.8|15890.8|0
1685654700000|2023-06-01 21:25:00|15900.4|15893.4|15898.1|15891.1|15902.4|15895.4|15897.9|15890.9|0
1685655000000|2023-06-01 21:30:00|15898|15891|15896.5|15889.5|15899.6|15892.6|15895.4|15888.4|0
1685655300000|2023-06-01 21:35:00|15896.1|15889.1|15897.7|15890.7|15898|15891|15896.1|15889.1|0
1685655600000|2023-06-01 21:40:00|15897.1|15890.1|15896.1|15889.1|15897.7|15890.7|15895.8|15888.8|0
1685655900000|2023-06-01 21:45:00|15896.5|15889.5|15895.8|15888.8|15896.5|15889.5|15895.8|15888.8|0
1685656200000|2023-06-01 21:50:00|15896.2|15889.2|15895.2|15888.2|15896.2|15889.2|15895|15888|0
1685656500000|2023-06-01 21:55:00|15895.9|15888.9|15894.2|15887.2|15896|15889|15894.2|15887.2|0
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|15894|15887|15895|15888|15889.3|15882.3|0
1685657100000|2023-06-01 22:05:00|15893.1|15886.1|15893.6|15886.6|15895|15888|15893.1|15886.1|0
1685657400000|2023-06-01 22:10:00|15893.1|15886.1|15891.2|15884.2|15894.1|15887.1|15891.2|15884.2|0
1685657700000|2023-06-01 22:15:00|15891.6|15884.6|15891.2|15884.2|15892.1|15885.1|15890.3|15883.3|0
1685658000000|2023-06-01 22:20:00|15891.7|15884.7|15890.7|15883.7|15891.7|15884.7|15890.3|15883.3|0
1685658300000|2023-06-01 22:25:00|15891.2|15884.2|15890.2|15883.2|15891.2|15884.2|15889.3|15882.3|0
1685658600000|2023-06-01 22:30:00|15889.7|15882.7|15889.9|15882.9|15890.5|15883.5|15888.1|15881.1|0
1685658900000|2023-06-01 22:35:00|15889.4|15882.4|15889.9|15882.9|15889.9|15882.9|15889|15882|0
1685659200000|2023-06-01 22:40:00|15890.4|15883.4|15890.9|15883.9|15891.3|15884.3|15888.5|15881.5|0
1685659500000|2023-06-01 22:45:00|15889.9|15882.9|15889.9|15882.9|15890.9|15883.9|15889|15882|0
1685659800000|2023-06-01 22:50:00|15890.9|15883.9|15891.8|15884.8|15891.8|15884.8|15889|15882|0
1685660100000|2023-06-01 22:55:00|15892.7|15885.7|15893.7|15886.7|15893.7|15886.7|15891.8|15884.8|0
1685660400000|2023-06-01 23:00:00|15892.7|15885.7|15889.9|15882.9|15892.7|15885.7|15889.9|15882.9|0
1685660700000|2023-06-01 23:05:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15889.9|15882.9|0
1685661000000|2023-06-01 23:10:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15887.1|15880.1|0
1685661300000|2023-06-01 23:15:00|15890.8|15883.8|15891.3|15884.3|15892.2|15885.2|15888.9|15881.9|0
1685661600000|2023-06-01 23:20:00|15891.7|15884.7|15891.2|15884.2|15892.2|15885.2|15890.3|15883.3|0
1685661900000|2023-06-01 23:25:00|15890.7|15883.7|15889.4|15882.4|15890.7|15883.7|15889.4|15882.4|0
1685662200000|2023-06-01 23:30:00|15889.8|15882.8|15890.3|15883.3|15890.3|15883.3|15889.4|15882.4|0
1685662500000|2023-06-01 23:35:00|15889.8|15882.8|15889.7|15882.7|15890.6|15883.6|15889.7|15882.7|0
1685662800000|2023-06-01 23:40:00|15890.6|15883.6|15890.6|15883.6|15891.6|15884.6|15889.7|15882.7|0
1685663100000|2023-06-01 23:45:00|15889.7|15882.7|15886.1|15879.1|15889.7|15882.7|15886.1|15879.1|0
1685663400000|2023-06-01 23:50:00|15886.5|15879.5|15886.2|15879.2|15888.1|15881.1|15884.3|15877.3|0
1685663700000|2023-06-01 23:55:00|15885.7|15878.7|15885.6|15878.6|15887.2|15880.2|15884.7|15877.7|0
1685311200000|2023-05-28 22:00:00|16053.7|16046.7|16053|16046|16066.6|16059.6|16051|16044|0
1685311500000|2023-05-28 22:05:00|16052.7|16045.7|16039|16032|16059.4|16052.4|16034.7|16027.7|0
1685311800000|2023-05-28 22:10:00|16039.5|16032.5|16038.1|16031.1|16044.9|16037.9|16035.8|16028.8|0
1685312100000|2023-05-28 22:15:00|16037.2|16030.2|16037.3|16030.3|16041|16034|16031.5|16024.5|0
1685312400000|2023-05-28 22:20:00|16037.5|16030.5|16044.4|16037.4|16048.6|16041.6|16036.6|16029.6|0
1685312700000|2023-05-28 22:25:00|16045.3|16038.3|16043.2|16036.2|16045.3|16038.3|16039.4|16032.4|0
1685313000000|2023-05-28 22:30:00|16043.4|16036.4|16038.7|16031.7|16047.2|16040.2|16036.6|16029.6|0
1685313300000|2023-05-28 22:35:00|16038.2|16031.2|16036.8|16029.8|16040.6|16033.6|16035.4|16028.4|0
1685313600000|2023-05-28 22:40:00|16037.2|16030.2|16034.9|16027.9|16039.1|16032.1|16031.6|16024.6|0
1685313900000|2023-05-28 22:45:00|16034|16027|16030.7|16023.7|16034.4|16027.4|16029.3|16022.3|0
1685314200000|2023-05-28 22:50:00|16031.2|16024.2|16032.1|16025.1|16036.5|16029.5|16030.2|16023.2|0
1685314500000|2023-05-28 22:55:00|16033.1|16026.1|16033.1|16026.1|16034.8|16027.8|16031.2|16024.2|0
1685314800000|2023-05-28 23:00:00|16034|16027|16033.5|16026.5|16034.2|16027.2|16031.6|16024.6|0
1685315100000|2023-05-28 23:05:00|16034|16027|16032.5|16025.5|16036.4|16029.4|16032|16025|0
1685315400000|2023-05-28 23:10:00|16032.6|16025.6|16036.5|16029.5|16039.2|16032.2|16032.6|16025.6|0
1685315700000|2023-05-28 23:15:00|16036|16029|16037.4|16030.4|16037.9|16030.9|16031.7|16024.7|0
1685316000000|2023-05-28 23:20:00|16038.4|16031.4|16034.7|16027.7|16039.3|16032.3|16034.7|16027.7|0
1685316300000|2023-05-28 23:25:00|16034.2|16027.2|16032.7|16025.7|16034.7|16027.7|16031.8|16024.8|0
1685316600000|2023-05-28 23:30:00|16032.3|16025.3|16034.7|16027.7|16035.7|16028.7|16031.8|16024.8|0
1685316900000|2023-05-28 23:35:00|16035.2|16028.2|16033.8|16026.8|16037.6|16030.6|16033.8|16026.8|0
1685317200000|2023-05-28 23:40:00|16034.7|16027.7|16031.9|16024.9|16034.7|16027.7|16030|16023|0
1685317500000|2023-05-28 23:45:00|16030.9|16023.9|16033.5|16026.5|16033.7|16026.7|16029.9|16022.9|0
1685317800000|2023-05-28 23:50:00|16033|16026|16035.4|16028.4|16037.3|16030.3|16032.6|16025.6|0
1685318100000|2023-05-28 23:55:00|16036.4|16029.4|16032.6|16025.6|16039.2|16032.2|16032.6|16025.6|0
1685318400000|2023-05-29 00:00:00|16032.1|16025.1|16032.9|16025.9|16033.9|16026.9|16028.8|16021.8|0
1685318700000|2023-05-29 00:05:00|16033.4|16026.4|16038.7|16031.7|16040.5|16033.5|16031|16024|0
1685319000000|2023-05-29 00:10:00|16039.6|16032.6|16039.4|16032.4|16042.5|16035.5|16037.5|16030.5|0
1685319300000|2023-05-29 00:15:00|16039.9|16032.9|16035.8|16030.8|16043.8|16038.8|16032.3|16027.3|185
1685319600000|2023-05-29 00:20:00|16035.3|16030.3|16025.8|16020.8|16035.3|16030.3|16025.8|16020.8|36
1685319900000|2023-05-29 00:25:00|16026.8|16021.8|16016.8|16011.8|16026.8|16021.8|16015.8|16010.8|21
1685320200000|2023-05-29 00:30:00|16017.3|16012.3|16014.8|16009.8|16021.3|16016.3|16012.8|16007.8|36
1685320500000|2023-05-29 00:35:00|16015.8|16010.8|16017.8|16012.8|16020.3|16015.3|16014.3|16009.3|7
1685320800000|2023-05-29 00:40:00|16018.3|16013.3|16019.3|16014.3|16020.8|16015.8|16016.8|16011.8|9
1685321100000|2023-05-29 00:45:00|16018.8|16013.8|16015.3|16010.3|16021.3|16016.3|16015.3|16010.3|26
1685321400000|2023-05-29 00:50:00|16015.8|16010.8|16014.3|16009.3|16017.8|16012.8|16014.3|16009.3|8
1685321700000|2023-05-29 00:55:00|16013.8|16008.8|16017.8|16012.8|16019.3|16014.3|16011.3|16006.3|26
1685322000000|2023-05-29 01:00:00|16017.3|16012.3|16015.3|16010.3|16017.8|16012.8|16010.3|16005.3|34
1685322300000|2023-05-29 01:05:00|16014.8|16009.8|16010.8|16005.8|16016.3|16011.3|16010.3|16005.3|21
1685322600000|2023-05-29 01:10:00|16011.3|16006.3|16017.8|16012.8|16018.3|16013.3|16009.3|16004.3|53
1685322900000|2023-05-29 01:15:00|16017.3|16012.3|16017.8|16012.8|16019.3|16014.3|16012.8|16007.8|29
1685323200000|2023-05-29 01:20:00|16017.3|16012.3|16014.8|16009.8|16018.3|16013.3|16014.8|16009.8|7
1685323500000|2023-05-29 01:25:00|16015.3|16010.3|16010.8|16005.8|16016.8|16011.8|16010.8|16005.8|26
1685323800000|2023-05-29 01:30:00|16011.8|16006.8|16004.3|15999.3|16011.8|16006.8|16002.3|15997.3|23
1685324100000|2023-05-29 01:35:00|16004.8|15999.8|16002.8|15997.8|16008.3|16003.3|16002.8|15997.8|23
1685324400000|2023-05-29 01:40:00|16003.3|15998.3|15998.8|15993.8|16003.3|15998.3|15996.8|15991.8|29
1685324700000|2023-05-29 01:45:00|15998.3|15993.3|16003.3|15998.3|16004.3|15999.3|15998.3|15993.3|12
1685325000000|2023-05-29 01:50:00|16002.8|15997.8|16001.3|15996.3|16007.3|16002.3|15999.8|15994.8|10
1685325300000|2023-05-29 01:55:00|16000.8|15995.8|16008.8|16003.8|16009.3|16004.3|16000.8|15995.8|15
1685325600000|2023-05-29 02:00:00|16008.3|16003.3|16010.8|16005.8|16014.3|16009.3|16007.8|16002.8|35
1685325900000|2023-05-29 02:05:00|16011.3|16006.3|16010.8|16005.8|16013.8|16008.8|16008.8|16003.8|13
1685326200000|2023-05-29 02:10:00|16010.3|16005.3|16010.3|16005.3|16010.8|16005.8|16009.3|16004.3|4
1685326500000|2023-05-29 02:15:00|16009.3|16004.3|16009.8|16004.8|16010.3|16005.3|16006.8|16001.8|9
1685326800000|2023-05-29 02:20:00|16010.3|16005.3|16010.8|16005.8|16011.3|16006.3|16006.8|16001.8|9
1685327100000|2023-05-29 02:25:00|16010.3|16005.3|16007.8|16002.8|16010.8|16005.8|16006.3|16001.3|28
1685327400000|2023-05-29 02:30:00|16008.3|16003.3|16010.8|16005.8|16011.3|16006.3|16005.8|16000.8|7
1685327700000|2023-05-29 02:35:00|16010.3|16005.3|16011.3|16006.3|16011.3|16006.3|16009.8|16004.8|3
1685328000000|2023-05-29 02:40:00|16010.8|16005.8|16006.3|16001.3|16011.3|16006.3|16005.3|16000.3|22
1685328300000|2023-05-29 02:45:00|16006.8|16001.8|16010.8|16005.8|16011.3|16006.3|16005.3|16000.3|12
1685328600000|2023-05-29 02:50:00|16011.3|16006.3|16010.8|16005.8|16011.8|16006.8|16010.3|16005.3|4
1685328900000|2023-05-29 02:55:00|16011.3|16006.3|16010.8|16005.8|16013.3|16008.3|16009.8|16004.8|6
1685329200000|2023-05-29 03:00:00|16010.3|16005.3|16011.8|16006.8|16011.8|16006.8|16009.8|16004.8|1
1685329500000|2023-05-29 03:05:00|16011.3|16006.3|16010.8|16005.8|16014.8|16009.8|16009.3|16004.3|31
1685329800000|2023-05-29 03:10:00|16010.3|16005.3|16010.3|16005.3|16012.8|16007.8|16009.3|16004.3|5
1685330100000|2023-05-29 03:15:00|16010.8|16005.8|16008.8|16003.8|16011.8|16006.8|16008.8|16003.8|0
1685330400000|2023-05-29 03:20:00|16008.3|16003.3|16006.8|16001.8|16008.8|16003.8|16006.3|16001.3|8
1685330700000|2023-05-29 03:25:00|16006.3|16001.3|16007.8|16002.8|16008.8|16003.8|16006.3|16001.3|2
1685331000000|2023-05-29 03:30:00|16007.3|16002.3|16003.8|15998.8|16007.8|16002.8|16002.8|15997.8|4
1685331300000|2023-05-29 03:35:00|16003.3|15998.3|16000.8|15995.8|16003.3|15998.3|15999.8|15994.8|3
1685331600000|2023-05-29 03:40:00|16001.3|15996.3|16000.3|15995.3|16001.3|15996.3|15997.8|15992.8|6
1685331900000|2023-05-29 03:45:00|16000.8|15995.8|15998.3|15993.3|16001.8|15996.8|15998.3|15993.3|17
1685332200000|2023-05-29 03:50:00|15998.8|15993.8|15997.8|15992.8|16001.3|15996.3|15997.3|15992.3|10
1685332500000|2023-05-29 03:55:00|15997.3|15992.3|15998.8|15993.8|15999.8|15994.8|15997.3|15992.3|1
1685332800000|2023-05-29 04:00:00|15999.3|15994.3|16000.8|15995.8|16001.3|15996.3|15997.8|15992.8|3
1685333100000|2023-05-29 04:05:00|15998.8|15993.8|16000.8|15995.8|16001.8|15996.8|15997.3|15992.3|4
1685333400000|2023-05-29 04:10:00|16000.3|15995.3|15999.3|15994.3|16001.3|15996.3|15998.3|15993.3|3
1685333700000|2023-05-29 04:15:00|15999.8|15994.8|15998.8|15993.8|16001.3|15996.3|15998.3|15993.3|4
1685334000000|2023-05-29 04:20:00|15998.3|15993.3|15996.8|15991.8|15998.8|15993.8|15996.8|15991.8|2
1685334300000|2023-05-29 04:25:00|15996.3|15991.3|15995.8|15990.8|15998.8|15993.8|15995.8|15990.8|1
1685334600000|2023-05-29 04:30:00|15996.3|15991.3|16000.8|15995.8|16001.3|15996.3|15995.3|15990.3|11
1685334900000|2023-05-29 04:35:00|16000.3|15995.3|16000.3|15995.3|16000.8|15995.8|15998.8|15993.8|5
1685335200000|2023-05-29 04:40:00|16000.8|15995.8|15999.8|15994.8|16001.3|15996.3|15997.8|15992.8|5
1685335500000|2023-05-29 04:45:00|16000.3|15995.3|16001.3|15996.3|16001.3|15996.3|15997.8|15992.8|27
1685335800000|2023-05-29 04:50:00|16000.8|15995.8|16003.3|15998.3|16003.3|15998.3|16000.8|15995.8|8
1685336100000|2023-05-29 04:55:00|16002.8|15997.8|16004.8|15999.8|16005.3|16000.3|16002.8|15997.8|5
1685336400000|2023-05-29 05:00:00|16004.3|15999.3|16003.3|15998.3|16005.8|16000.8|16001.8|15996.8|18
1685336700000|2023-05-29 05:05:00|16002.8|15997.8|16004.8|15999.8|16004.8|15999.8|16001.3|15996.3|7
1685337000000|2023-05-29 05:10:00|16005.3|16000.3|16006.3|16001.3|16009.3|16004.3|16004.8|15999.8|16
1685337300000|2023-05-29 05:15:00|16005.3|16000.3|15999.3|15994.3|16005.3|16000.3|15998.8|15993.8|24
1685337600000|2023-05-29 05:20:00|15998.3|15993.3|16001.8|15996.8|16002.3|15997.3|15996.8|15991.8|22
1685337900000|2023-05-29 05:25:00|16002.3|15997.3|16003.8|15998.8|16003.8|15998.8|16001.8|15996.8|7
1685338200000|2023-05-29 05:30:00|16004.3|15999.3|16004.8|15999.8|16005.3|16000.3|16003.3|15998.3|13
1685338500000|2023-05-29 05:35:00|16005.3|16000.3|16004.3|15999.3|16008.3|16003.3|16003.8|15998.8|13
1685338800000|2023-05-29 05:40:00|16003.8|15998.8|16008.3|16003.3|16008.3|16003.3|16002.3|15997.3|41
1685339100000|2023-05-29 05:45:00|16008.8|16003.8|16005.8|16000.8|16010.8|16005.8|16004.8|15999.8|20
1685339400000|2023-05-29 05:50:00|16006.3|16001.3|16005.3|16000.3|16007.8|16002.8|16004.3|15999.3|15
1685339700000|2023-05-29 05:55:00|16006.3|16001.3|16011.8|16006.8|16012.3|16007.3|16004.3|15999.3|35
1685340000000|2023-05-29 06:00:00|16010.7|16007.9|16022.7|16019.9|16022.7|16019.9|16006.7|16003.9|208
1685340300000|2023-05-29 06:05:00|16023.2|16020.4|16018.7|16015.9|16023.2|16020.4|16015.2|16012.4|157
1685340600000|2023-05-29 06:10:00|16018.2|16015.4|16032.7|16029.9|16033.2|16030.4|16017.7|16014.9|150
1685340900000|2023-05-29 06:15:00|16032.2|16029.4|16025.7|16022.9|16034.7|16031.9|16025.7|16022.9|158
1685341200000|2023-05-29 06:20:00|16025.2|16022.4|16034.7|16031.9|16035.7|16032.9|16022.2|16019.4|81
1685341500000|2023-05-29 06:25:00|16034.2|16031.4|16031.7|16028.9|16035.2|16032.4|16030.2|16027.4|79
1685341800000|2023-05-29 06:30:00|16031.2|16028.4|16048.7|16045.9|16051.2|16048.4|16031.2|16028.4|191
1685342100000|2023-05-29 06:35:00|16048.2|16045.4|16047.7|16044.9|16050.2|16047.4|16046.2|16043.4|117
1685342400000|2023-05-29 06:40:00|16047.2|16044.4|16051.7|16048.9|16053.2|16050.4|16046.7|16043.9|109
1685342700000|2023-05-29 06:45:00|16051.2|16048.4|16053.7|16050.9|16057.7|16054.9|16045.2|16042.4|145
1685343000000|2023-05-29 06:50:00|16053.2|16050.4|16045.2|16042.4|16054.2|16051.4|16045.2|16042.4|98
1685343300000|2023-05-29 06:55:00|16044.7|16041.9|16059.7|16056.9|16060.2|16057.4|16044.2|16041.4|225
1685343600000|2023-05-29 07:00:00|16059|16057.6|16064|16062.6|16072.5|16071.1|16050.5|16049.1|1200
1685343900000|2023-05-29 07:05:00|16064.5|16063.1|16040.5|16039.1|16066.5|16065.1|16038.5|16037.1|915
1685344200000|2023-05-29 07:10:00|16040|16038.6|16057|16055.6|16061|16059.6|16038.5|16037.1|500
1685344500000|2023-05-29 07:15:00|16056.5|16055.1|16064.5|16063.1|16065.5|16064.1|16050.5|16049.1|335
1685344800000|2023-05-29 07:20:00|16065|16063.6|16076.5|16075.1|16081.5|16080.1|16064.5|16063.1|375
1685345100000|2023-05-29 07:25:00|16075.5|16074.1|16058.5|16057.1|16077|16075.6|16051.5|16050.1|772
1685345400000|2023-05-29 07:30:00|16059|16057.6|16042|16040.6|16062.5|16061.1|16038.5|16037.1|632
1685345700000|2023-05-29 07:35:00|16042.5|16041.1|16038|16036.6|16043.5|16042.1|16036.5|16035.1|192
1685346000000|2023-05-29 07:40:00|16038.5|16037.1|16029.5|16028.1|16038.5|16037.1|16028.5|16027.1|493
1685346300000|2023-05-29 07:45:00|16030|16028.6|16037.5|16036.1|16039.5|16038.1|16026.5|16025.1|322
1685346600000|2023-05-29 07:50:00|16038.5|16037.1|16033.5|16032.1|16043|16041.6|16031.5|16030.1|432
1685346900000|2023-05-29 07:55:00|16033|16031.6|16016|16014.6|16033|16031.6|16012.5|16011.1|379
1685347200000|2023-05-29 08:00:00|16016.5|16015.1|16032|16030.6|16033.5|16032.1|16016.5|16015.1|297
1685347500000|2023-05-29 08:05:00|16032.5|16031.1|16030.5|16029.1|16037|16035.6|16027.5|16026.1|258
1685347800000|2023-05-29 08:10:00|16031|16029.6|16028.5|16027.1|16034|16032.6|16028.5|16027.1|108
1685348100000|2023-05-29 08:15:00|16029|16027.6|16025|16023.6|16030.5|16029.1|16024|16022.6|87
1685348400000|2023-05-29 08:20:00|16024.5|16023.1|16017.5|16016.1|16025|16023.6|16015.5|16014.1|276
1685348700000|2023-05-29 08:25:00|16018|16016.6|16022|16020.6|16025.5|16024.1|16018|16016.6|104
1685349000000|2023-05-29 08:30:00|16022.5|16021.1|16018|16016.6|16026|16024.6|16017|16015.6|200
1685349300000|2023-05-29 08:35:00|16018.5|16017.1|16026.5|16025.1|16031|16029.6|16018.5|16017.1|165
1685349600000|2023-05-29 08:40:00|16026|16024.6|16016.5|16015.1|16026|16024.6|16016.5|16015.1|116
1685349900000|2023-05-29 08:45:00|16017|16015.6|16017|16015.6|16019.5|16018.1|16014|16012.6|125
1685350200000|2023-05-29 08:50:00|16016.5|16015.1|16018.5|16017.1|16021.5|16020.1|16015.5|16014.1|158
1685350500000|2023-05-29 08:55:00|16018|16016.6|16000.5|15999.1|16018|16016.6|16000.5|15999.1|453
1685350800000|2023-05-29 09:00:00|16001|15999.6|16007.5|16006.1|16008.5|16007.1|16000.5|15999.1|249
1685351100000|2023-05-29 09:05:00|16007|16005.6|16021|16019.6|16022|16020.6|16003|16001.6|215
1685351400000|2023-05-29 09:10:00|16020.5|16019.1|16005.5|16004.1|16023|16021.6|16004.5|16003.1|362
1685351700000|2023-05-29 09:15:00|16005|16003.6|16003.5|16002.1|16009|16007.6|16001|15999.6|271
1685352000000|2023-05-29 09:20:00|16003|16001.6|15995.5|15994.1|16004.5|16003.1|15993.5|15992.1|297
1685352300000|2023-05-29 09:25:00|15995|15993.6|15991|15989.6|15995.5|15994.1|15988.5|15987.1|207
1685352600000|2023-05-29 09:30:00|15991.5|15990.1|15985.5|15984.1|15993.5|15992.1|15984.5|15983.1|202
1685352900000|2023-05-29 09:35:00|15984.5|15983.1|15983.6|15982.2|15985.1|15983.7|15979.6|15978.2|259
1685353200000|2023-05-29 09:40:00|15983.1|15981.7|15991.6|15990.2|15991.6|15990.2|15979.6|15978.2|174
1685353500000|2023-05-29 09:45:00|15991.1|15989.7|15988.6|15987.2|15993.6|15992.2|15987.6|15986.2|130
1685353800000|2023-05-29 09:50:00|15988.1|15986.7|15996.1|15994.7|15996.6|15995.2|15987.6|15986.2|187
1685354100000|2023-05-29 09:55:00|15996.6|15995.2|15984.6|15983.2|15996.6|15995.2|15983.6|15982.2|167
1685354400000|2023-05-29 10:00:00|15984.1|15982.7|15980.6|15979.2|15986.6|15985.2|15978.6|15977.2|191
1685354700000|2023-05-29 10:05:00|15981.1|15979.7|15980.6|15979.2|15986.6|15985.2|15980.1|15978.7|145
1685355000000|2023-05-29 10:10:00|15980.1|15978.7|15981.6|15980.2|15983.6|15982.2|15978.1|15976.7|201
1685355300000|2023-05-29 10:15:00|15982.1|15980.7|15985.6|15984.2|15986.6|15985.2|15979.6|15978.2|154
1685355600000|2023-05-29 10:20:00|15984.6|15983.2|15973.1|15971.7|15985.1|15983.7|15972.1|15970.7|417
1685355900000|2023-05-29 10:25:00|15973.6|15972.2|15970.1|15968.7|15973.6|15972.2|15965.6|15964.2|268
1685356200000|2023-05-29 10:30:00|15969.6|15968.2|15972.1|15970.7|15977.6|15976.2|15968.6|15967.2|136
1685356500000|2023-05-29 10:35:00|15971.6|15970.2|15975.6|15974.2|15976.6|15975.2|15971.6|15970.2|170
1685356800000|2023-05-29 10:40:00|15975.1|15973.7|15969.1|15967.7|15978.1|15976.7|15968.6|15967.2|197
1685357100000|2023-05-29 10:45:00|15968.6|15967.2|15971.6|15970.2|15974.1|15972.7|15968.6|15967.2|74
1685357400000|2023-05-29 10:50:00|15971.1|15969.7|15967.6|15966.2|15972.6|15971.2|15967.6|15966.2|220
1685357700000|2023-05-29 10:55:00|15967.1|15965.7|15964.1|15962.7|15967.6|15966.2|15961.6|15960.2|163
1685358000000|2023-05-29 11:00:00|15964.6|15963.2|15966.1|15964.7|15966.6|15965.2|15959.6|15958.2|178
1685358300000|2023-05-29 11:05:00|15965.6|15964.2|15964.1|15962.7|15967.6|15966.2|15961.6|15960.2|111
1685358600000|2023-05-29 11:10:00|15964.6|15963.2|15969.1|15967.7|15970.6|15969.2|15962.6|15961.2|115
1685358900000|2023-05-29 11:15:00|15968.6|15967.2|15964.6|15963.2|15969.6|15968.2|15963.6|15962.2|66
1685359200000|2023-05-29 11:20:00|15965.1|15963.7|15958.1|15956.7|15965.6|15964.2|15956.6|15955.2|97
1685359500000|2023-05-29 11:25:00|15957.6|15956.2|15969.1|15967.7|15969.1|15967.7|15954.1|15952.7|156
1685359800000|2023-05-29 11:30:00|15968.6|15967.2|15961.6|15960.2|15970.1|15968.7|15961.6|15960.2|186
1685360100000|2023-05-29 11:35:00|15962.1|15960.7|15968.6|15967.2|15968.6|15967.2|15961.6|15960.2|112
1685360400000|2023-05-29 11:40:00|15968.1|15966.7|15966.1|15964.7|15969.1|15967.7|15963.6|15962.2|90
1685360700000|2023-05-29 11:45:00|15966.6|15965.2|15962.6|15961.2|15970.1|15968.7|15961.1|15959.7|123
1685361000000|2023-05-29 11:50:00|15962.1|15960.7|15958.6|15957.2|15963.1|15961.7|15956.6|15955.2|95
1685361300000|2023-05-29 11:55:00|15958.1|15956.7|15955.6|15954.2|15959.6|15958.2|15954.6|15953.2|120
1685361600000|2023-05-29 12:00:00|15956.6|15955.2|15957.1|15955.7|15961.6|15960.2|15956.1|15954.7|145
1685361900000|2023-05-29 12:05:00|15957.6|15956.2|15951.1|15949.7|15958.6|15957.2|15950.1|15948.7|164
1685362200000|2023-05-29 12:10:00|15950.6|15949.2|15953.6|15952.2|15954.6|15953.2|15948.6|15947.2|98
1685362500000|2023-05-29 12:15:00|15954.1|15952.7|15947.1|15945.7|15954.6|15953.2|15945.6|15944.2|182
1685362800000|2023-05-29 12:20:00|15946.6|15945.2|15939.6|15938.2|15948.6|15947.2|15938.1|15936.7|245
1685363100000|2023-05-29 12:25:00|15939.1|15937.7|15941.1|15939.7|15943.1|15941.7|15939.1|15937.7|119
1685363400000|2023-05-29 12:30:00|15940.6|15939.2|15932.6|15931.2|15943.1|15941.7|15931.6|15930.2|272
1685363700000|2023-05-29 12:35:00|15931.6|15930.2|15929.1|15927.7|15934.1|15932.7|15921.6|15920.2|480
1685364000000|2023-05-29 12:40:00|15928.6|15927.2|15927.6|15926.2|15932.1|15930.7|15926.1|15924.7|127
1685364300000|2023-05-29 12:45:00|15927.1|15925.7|15929.1|15927.7|15933.1|15931.7|15924.6|15923.2|187
1685364600000|2023-05-29 12:50:00|15929.6|15928.2|15933.6|15932.2|15933.6|15932.2|15928.1|15926.7|154
1685364900000|2023-05-29 12:55:00|15933.1|15931.7|15936.6|15935.2|15937.6|15936.2|15932.1|15930.7|205
1685365200000|2023-05-29 13:00:00|15937.1|15935.7|15941.1|15939.7|15942.6|15941.2|15935.1|15933.7|175
1685365500000|2023-05-29 13:05:00|15941.6|15940.2|15940.1|15938.7|15942.6|15941.2|15937.6|15936.2|142
1685365800000|2023-05-29 13:10:00|15940.6|15939.2|15939.6|15938.2|15944.6|15943.2|15939.6|15938.2|251
1685366100000|2023-05-29 13:15:00|15940.1|15938.7|15933.6|15932.2|15940.6|15939.2|15931.6|15930.2|166
1685366400000|2023-05-29 13:20:00|15934.1|15932.7|15938.6|15937.2|15939.1|15937.7|15932.6|15931.2|79
1685366700000|2023-05-29 13:25:00|15939.1|15937.7|15937.1|15935.7|15939.1|15937.7|15935.6|15934.2|68
1685367000000|2023-05-29 13:30:00|15937.6|15936.2|15930.6|15929.2|15937.6|15936.2|15929.6|15928.2|204
1685367300000|2023-05-29 13:35:00|15930.1|15928.7|15933.6|15932.2|15935.6|15934.2|15929.1|15927.7|167
1685367600000|2023-05-29 13:40:00|15934.1|15932.7|15937.1|15935.7|15937.6|15936.2|15932.6|15931.2|143
1685367900000|2023-05-29 13:45:00|15936.6|15935.2|15932.1|15930.7|15938.1|15936.7|15931.6|15930.2|142
1685368200000|2023-05-29 13:50:00|15932.6|15931.2|15934.1|15932.7|15936.6|15935.2|15932.6|15931.2|94
1685368500000|2023-05-29 13:55:00|15933.6|15932.2|15931.6|15930.2|15936.6|15935.2|15930.6|15929.2|95
1685368800000|2023-05-29 14:00:00|15932.1|15930.7|15932.6|15931.2|15933.6|15932.2|15929.6|15928.2|137
1685369100000|2023-05-29 14:05:00|15933.1|15931.7|15932.6|15931.2|15934.6|15933.2|15930.6|15929.2|111
1685369400000|2023-05-29 14:10:00|15933.1|15931.7|15936.6|15935.2|15937.1|15935.7|15933.1|15931.7|127
1685369700000|2023-05-29 14:15:00|15936.1|15934.7|15939.6|15938.2|15940.6|15939.2|15933.6|15932.2|154
1685370000000|2023-05-29 14:20:00|15939.1|15937.7|15941.1|15939.7|15941.6|15940.2|15937.1|15935.7|116
1685370300000|2023-05-29 14:25:00|15941.6|15940.2|15944.6|15943.2|15946.6|15945.2|15941.1|15939.7|184
1685370600000|2023-05-29 14:30:00|15944.1|15942.7|15944.6|15943.2|15946.6|15945.2|15944.1|15942.7|116
1685370900000|2023-05-29 14:35:00|15945.1|15943.7|15946.1|15944.7|15946.6|15945.2|15942.6|15941.2|150
1685371200000|2023-05-29 14:40:00|15945.6|15944.2|15943.6|15942.2|15948.6|15947.2|15943.6|15942.2|139
1685371500000|2023-05-29 14:45:00|15944.1|15942.7|15949.1|15947.7|15949.6|15948.2|15943.6|15942.2|101
1685371800000|2023-05-29 14:50:00|15949.6|15948.2|15950.6|15949.2|15954.1|15952.7|15948.6|15947.2|223
1685372100000|2023-05-29 14:55:00|15951.1|15949.7|15947.6|15946.2|15952.6|15951.2|15946.6|15945.2|117
1685372400000|2023-05-29 15:00:00|15948.6|15947.2|15949.1|15947.7|15949.6|15948.2|15944.6|15943.2|176
1685372700000|2023-05-29 15:05:00|15949.6|15948.2|15953|15951.6|15955|15953.6|15949.1|15947.7|188
1685373000000|2023-05-29 15:10:00|15954|15952.6|15954.5|15953.1|15958.5|15957.1|15952.5|15951.1|208
1685373300000|2023-05-29 15:15:00|15955|15953.6|15954|15952.6|15957|15955.6|15953|15951.6|132
1685373600000|2023-05-29 15:20:00|15954.5|15953.1|15953|15951.6|15955|15953.6|15952|15950.6|127
1685373900000|2023-05-29 15:25:00|15953.5|15952.1|15955|15953.6|15955|15953.6|15951|15949.6|436
1685374200000|2023-05-29 15:30:00|15955.7|15952.9|15958.7|15955.9|15958.7|15955.9|15953.7|15950.9|559
1685374500000|2023-05-29 15:35:00|15959.2|15956.4|15956.7|15953.9|15959.7|15956.9|15955.7|15952.9|290
1685374800000|2023-05-29 15:40:00|15957.2|15954.4|15956.7|15953.9|15958.7|15955.9|15955.7|15952.9|111
1685375100000|2023-05-29 15:45:00|15956.2|15953.4|15956.7|15953.9|15957.2|15954.4|15955.7|15952.9|81
1685375400000|2023-05-29 15:50:00|15957.2|15954.4|15955.2|15952.4|15957.2|15954.4|15954.7|15951.9|60
1685375700000|2023-05-29 15:55:00|15954.7|15951.9|15952.7|15949.9|15955.2|15952.4|15952.7|15949.9|129
1685376000000|2023-05-29 16:00:00|15952.2|15949.4|15950.7|15947.9|15953.2|15950.4|15950.7|15947.9|52
1685376300000|2023-05-29 16:05:00|15951.2|15948.4|15950.7|15947.9|15952.7|15949.9|15950.7|15947.9|41
1685376600000|2023-05-29 16:10:00|15951.2|15948.4|15952.7|15949.9|15952.7|15949.9|15950.7|15947.9|44
1685376900000|2023-05-29 16:15:00|15951.7|15948.9|15953.2|15950.4|15954.7|15951.9|15951.7|15948.9|67
1685377200000|2023-05-29 16:20:00|15952.7|15949.9|15951.7|15948.9|15953.7|15950.9|15951.7|15948.9|50
1685377500000|2023-05-29 16:25:00|15952.2|15949.4|15952.7|15949.9|15953.2|15950.4|15951.7|15948.9|47
1685377800000|2023-05-29 16:30:00|15952.2|15949.4|15953.7|15950.9|15954.7|15951.9|15951.7|15948.9|76
1685378100000|2023-05-29 16:35:00|15953.2|15950.4|15952.7|15949.9|15955.7|15952.9|15952.7|15949.9|49
1685378400000|2023-05-29 16:40:00|15953.2|15950.4|15952.7|15949.9|15953.7|15950.9|15952.7|15949.9|18
1685378700000|2023-05-29 16:45:00|15953.2|15950.4|15953.7|15950.9|15954.7|15951.9|15952.7|15949.9|66
1685379000000|2023-05-29 16:50:00|15954.2|15951.4|15950.7|15947.9|15956.7|15953.9|15950.7|15947.9|76
1685379300000|2023-05-29 16:55:00|15951.2|15948.4|15951.7|15948.9|15954.2|15951.4|15949.7|15946.9|64
1685379600000|2023-05-29 17:00:00|15951.2|15948.4|15950.7|15947.9|15951.7|15948.9|15949.7|15946.9|25
1685379900000|2023-05-29 17:05:00|15950.2|15947.4|15952.2|15949.4|15952.2|15949.4|15949.7|15946.9|10
1685380200000|2023-05-29 17:10:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|9
1685380500000|2023-05-29 17:15:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|8
1685380800000|2023-05-29 17:20:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15950.7|15947.9|4
1685381100000|2023-05-29 17:25:00|15951.7|15948.9|15952.2|15949.4|15952.2|15949.4|15951.2|15948.4|1
1685381400000|2023-05-29 17:30:00|15951.7|15948.9|15951.7|15948.9|15952.7|15949.9|15951.2|15948.4|8
1685381700000|2023-05-29 17:35:00|15952.2|15949.4|15952.2|15949.4|15953.2|15950.4|15951.7|15948.9|14
1685382000000|2023-05-29 17:40:00|15952.7|15949.9|15952.2|15949.4|15953.2|15950.4|15952.2|15949.4|0
1685382300000|2023-05-29 17:45:00|15952.7|15949.9|15952.2|15949.4|15953.2|15950.4|15951.7|15948.9|4
1685382600000|2023-05-29 17:50:00|15952.7|15949.9|15954.7|15951.9|15954.7|15951.9|15952.7|15949.9|2
1685382900000|2023-05-29 17:55:00|15955.2|15952.4|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|9
1685383200000|2023-05-29 18:00:00|15955.2|15952.4|15956.7|15953.9|15958.2|15955.4|15955.2|15952.4|36
1685383500000|2023-05-29 18:05:00|15955.7|15952.9|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|8
1685383800000|2023-05-29 18:10:00|15955.2|15952.4|15955.2|15952.4|15955.2|15952.4|15953.7|15950.9|12
1685384100000|2023-05-29 18:15:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15954.7|15951.9|5
1685384400000|2023-05-29 18:20:00|||||||||1
1685384700000|2023-05-29 18:25:00|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|15954.2|15951.4|0
1685385000000|2023-05-29 18:30:00|15954.2|15951.4|15956.2|15953.4|15956.7|15953.9|15954.2|15951.4|7
1685385300000|2023-05-29 18:35:00|15955.7|15952.9|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|5
1685385600000|2023-05-29 18:40:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|5
1685385900000|2023-05-29 18:45:00|15954.7|15951.9|15955.2|15952.4|15955.2|15952.4|15954.7|15951.9|3
1685386200000|2023-05-29 18:50:00|15954.2|15951.4|15953.7|15950.9|15954.2|15951.4|15953.7|15950.9|8
1685386500000|2023-05-29 18:55:00|15954.2|15951.4|15954.7|15951.9|15954.7|15951.9|15953.7|15950.9|1
1685386800000|2023-05-29 19:00:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|18
1685387100000|2023-05-29 19:05:00|15954.7|15951.9|15954.7|15951.9|15955.2|15952.4|15954.7|15951.9|4
1685387400000|2023-05-29 19:10:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15954.7|15951.9|6
1685387700000|2023-05-29 19:15:00|15955.7|15952.9|15955.2|15952.4|15955.7|15952.9|15955.2|15952.4|0
1685388000000|2023-05-29 19:20:00|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|15954.7|15951.9|0
1685388300000|2023-05-29 19:25:00|15955.2|15952.4|15955.7|15952.9|15955.7|15952.9|15955.2|15952.4|1
1685388600000|2023-05-29 19:30:00|15955.2|15952.4|15954.7|15951.9|15955.7|15952.9|15954.7|15951.9|11
1685388900000|2023-05-29 19:35:00|15955.2|15952.4|15954.2|15951.4|15955.7|15952.9|15953.2|15950.4|19
1685389200000|2023-05-29 19:40:00|15953.7|15950.9|15953.2|15950.4|15954.7|15951.9|15952.7|15949.9|17
1685389500000|2023-05-29 19:45:00|15952.7|15949.9|15954.7|15951.9|15955.7|15952.9|15952.7|15949.9|40
1685389800000|2023-05-29 19:50:00|15953.2|15950.4|15953.2|15950.4|15953.7|15950.9|15951.7|15948.9|56
1685390100000|2023-05-29 19:55:00|15953.7|15950.9|15951.2|15948.4|15953.7|15950.9|15948.7|15945.9|143
1685390400000|2023-05-29 20:00:00|15951.6|15944.6|15951.3|15944.3|15951.6|15944.6|15951.3|15944.3|0
1685390700000|2023-05-29 20:05:00|15951.4|15944.4|15951.4|15944.4|15951.4|15944.4|15951.4|15944.4|0
1685391300000|2023-05-29 20:15:00|15951.2|15944.2|15951.1|15944.1|15951.2|15944.2|15951.1|15944.1|0
1685391600000|2023-05-29 20:20:00|15951|15944|15951|15944|15951|15944|15951|15944|0
1685392200000|2023-05-29 20:30:00|15951.5|15944.5|15952.3|15945.3|15952.3|15945.3|15951.5|15944.5|0
1685392800000|2023-05-29 20:40:00|15951.8|15944.8|15951.9|15944.9|15951.9|15944.9|15951.8|15944.8|0
1685394300000|2023-05-29 21:05:00|15952|15945|15951.9|15944.9|15952|15945|15951.9|15944.9|0
1685397600000|2023-05-29 22:00:00|15943.6|15936.6|15955.5|15948.5|15956.4|15949.4|15943.5|15936.5|0
1685397900000|2023-05-29 22:05:00|15955|15948|15965.5|15958.5|15965.9|15958.9|15952.5|15945.5|0
1685398200000|2023-05-29 22:10:00|15962.6|15955.6|15961.6|15954.6|15965.9|15958.9|15960.6|15953.6|0
1685398500000|2023-05-29 22:15:00|15962|15955|15961.3|15954.3|15964.4|15957.4|15960.3|15953.3|0
1685398800000|2023-05-29 22:20:00|15960.4|15953.4|15959.4|15952.4|15961.3|15954.3|15958.5|15951.5|0
1685399100000|2023-05-29 22:25:00|15958.9|15951.9|15957.4|15950.4|15959.3|15952.3|15956.6|15949.6|0
1685399400000|2023-05-29 22:30:00|15958.3|15951.3|15960.7|15953.7|15961.2|15954.2|15957.9|15950.9|0
1685399700000|2023-05-29 22:35:00|15960.3|15953.3|15956.8|15949.8|15962.1|15955.1|15956.8|15949.8|0
1685400000000|2023-05-29 22:40:00|15956.6|15949.6|15952.7|15945.7|15957.5|15950.5|15951.8|15944.8|0
1685400300000|2023-05-29 22:45:00|15953.2|15946.2|15955.8|15948.8|15957.3|15950.3|15953.2|15946.2|0
1685400600000|2023-05-29 22:50:00|15954.8|15947.8|15953.9|15946.9|15956.7|15949.7|15953.9|15946.9|0
1685400900000|2023-05-29 22:55:00|15953.4|15946.4|15954.1|15947.1|15955|15948|15952.9|15945.9|0
1685401200000|2023-05-29 23:00:00|15954.2|15947.2|15956.1|15949.1|15956.1|15949.1|15953.2|15946.2|0
1685401500000|2023-05-29 23:05:00|15956.6|15949.6|15956.1|15949.1|15957.1|15950.1|15956.1|15949.1|0
1685401800000|2023-05-29 23:10:00|15957.1|15950.1|15958.5|15951.5|15958.9|15951.9|15955.7|15948.7|0
1685402100000|2023-05-29 23:15:00|15958|15951|15951.2|15944.2|15959.5|15952.5|15950.2|15943.2|0
1685402400000|2023-05-29 23:20:00|15950.7|15943.7|15947.4|15940.4|15952.1|15945.1|15946.2|15939.2|0
1685402700000|2023-05-29 23:25:00|15946.4|15939.4|15947.7|15940.7|15947.9|15940.9|15946|15939|0
1685403000000|2023-05-29 23:30:00|15947.8|15940.8|15947.3|15940.3|15950|15943|15945.7|15938.7|0
1685403300000|2023-05-29 23:35:00|15947.4|15940.4|15948.1|15941.1|15949.4|15942.4|15947.4|15940.4|0
1685403600000|2023-05-29 23:40:00|15948.5|15941.5|15944.3|15937.3|15949|15942|15944.3|15937.3|0
1685403900000|2023-05-29 23:45:00|15943.8|15936.8|15940.5|15933.5|15944.3|15937.3|15939.6|15932.6|0
1685404200000|2023-05-29 23:50:00|15939.5|15932.5|15938.1|15931.1|15940.5|15933.5|15935.8|15928.8|0
1685404500000|2023-05-29 23:55:00|15939.1|15932.1|15939.4|15932.4|15942.2|15935.2|15938.1|15931.1|0
1685404800000|2023-05-30 00:00:00|15938.5|15931.5|15946.1|15939.1|15946.1|15939.1|15936.6|15929.6|0
1685405100000|2023-05-30 00:05:00|15945.2|15938.2|15950.7|15943.7|15952.5|15945.5|15945.2|15938.2|0
1685405400000|2023-05-30 00:10:00|15951.6|15944.6|15944.9|15937.9|15952.5|15945.5|15943|15936|0
1685405700000|2023-05-30 00:15:00|15945.4|15938.4|15970.8|15965.8|15982.3|15977.3|15945.4|15938.4|240
1685406000000|2023-05-30 00:20:00|15970.3|15965.3|15966.3|15961.3|15970.3|15965.3|15962.3|15957.3|38
1685406300000|2023-05-30 00:25:00|15966.8|15961.8|15962.8|15957.8|15966.8|15961.8|15959.3|15954.3|26
1685406600000|2023-05-30 00:30:00|15963.3|15958.3|15965.3|15960.3|15970.3|15965.3|15962.8|15957.8|23
1685406900000|2023-05-30 00:35:00|15964.8|15959.8|15960.3|15955.3|15965.3|15960.3|15956.3|15951.3|50
1685407200000|2023-05-30 00:40:00|15960.8|15955.8|15959.3|15954.3|15963.8|15958.8|15958.8|15953.8|12
1685407500000|2023-05-30 00:45:00|15959.8|15954.8|15968.3|15963.3|15969.8|15964.8|15959.8|15954.8|32
1685407800000|2023-05-30 00:50:00|15968.8|15963.8|15968.8|15963.8|15972.3|15967.3|15967.8|15962.8|30
1685408100000|2023-05-30 00:55:00|15968.3|15963.3|15971.8|15966.8|15971.8|15966.8|15967.3|15962.3|21
1685408400000|2023-05-30 01:00:00|15972.8|15967.8|15970.3|15965.3|15974.8|15969.8|15969.8|15964.8|18
1685408700000|2023-05-30 01:05:00|15970.8|15965.8|15965.3|15960.3|15971.3|15966.3|15965.3|15960.3|22
1685409000000|2023-05-30 01:10:00|15964.8|15959.8|15970.3|15965.3|15970.3|15965.3|15964.3|15959.3|7
1685409300000|2023-05-30 01:15:00|15970.8|15965.8|15968.3|15963.3|15972.8|15967.8|15967.8|15962.8|16
1685409600000|2023-05-30 01:20:00|15968.8|15963.8|15974.3|15969.3|15974.8|15969.8|15967.8|15962.8|15
1685409900000|2023-05-30 01:25:00|15973.8|15968.8|15970.3|15965.3|15973.8|15968.8|15969.8|15964.8|6
1685410200000|2023-05-30 01:30:00|15970.8|15965.8|15967.8|15962.8|15974.3|15969.3|15967.8|15962.8|32
1685410500000|2023-05-30 01:35:00|15968.3|15963.3|15968.3|15963.3|15974.3|15969.3|15967.8|15962.8|25
1685410800000|2023-05-30 01:40:00|15967.8|15962.8|15968.3|15963.3|15972.3|15967.3|15966.8|15961.8|17
1685411100000|2023-05-30 01:45:00|15968.8|15963.8|15968.3|15963.3|15972.8|15967.8|15966.3|15961.3|21
1685411400000|2023-05-30 01:50:00|15968.8|15963.8|15970.3|15965.3|15970.3|15965.3|15967.8|15962.8|16
1685411700000|2023-05-30 01:55:00|15970.8|15965.8|15968.3|15963.3|15970.8|15965.8|15967.8|15962.8|18
1685412000000|2023-05-30 02:00:00|15968.8|15963.8|15968.3|15963.3|15969.8|15964.8|15966.8|15961.8|16
1685412300000|2023-05-30 02:05:00|15967.8|15962.8|15968.3|15963.3|15971.8|15966.8|15967.3|15962.3|16
1685412600000|2023-05-30 02:10:00|15967.8|15962.8|15971.3|15966.3|15971.3|15966.3|15967.3|15962.3|7
1685412900000|2023-05-30 02:15:00|15971.8|15966.8|15968.8|15963.8|15971.8|15966.8|15968.8|15963.8|10
1685413200000|2023-05-30 02:20:00|15968.3|15963.3|15967.8|15962.8|15969.3|15964.3|15965.8|15960.8|10
1685413500000|2023-05-30 02:25:00|15968.8|15963.8|15968.8|15963.8|15969.8|15964.8|15967.8|15962.8|9
1685413800000|2023-05-30 02:30:00|15968.3|15963.3|15960.3|15955.3|15968.8|15963.8|15959.8|15954.8|9
1685414100000|2023-05-30 02:35:00|15960.8|15955.8|15965.3|15960.3|15966.8|15961.8|15960.8|15955.8|23
1685414400000|2023-05-30 02:40:00|15965.8|15960.8|15964.3|15959.3|15966.3|15961.3|15962.8|15957.8|10
1685414700000|2023-05-30 02:45:00|15963.8|15958.8|15967.3|15962.3|15968.3|15963.3|15962.8|15957.8|8
1685415000000|2023-05-30 02:50:00|15967.8|15962.8|15964.3|15959.3|15969.3|15964.3|15962.8|15957.8|4
1685415300000|2023-05-30 02:55:00|15964.8|15959.8|15965.3|15960.3|15966.3|15961.3|15964.3|15959.3|4
1685415600000|2023-05-30 03:00:00|15965.8|15960.8|15964.8|15959.8|15966.8|15961.8|15963.3|15958.3|10
1685415900000|2023-05-30 03:05:00|15964.3|15959.3|15962.3|15957.3|15965.3|15960.3|15960.8|15955.8|13
1685416200000|2023-05-30 03:10:00|15962.8|15957.8|15963.3|15958.3|15963.8|15958.8|15962.3|15957.3|2
1685416500000|2023-05-30 03:15:00|15962.8|15957.8|15960.8|15955.8|15963.3|15958.3|15960.3|15955.3|4
1685416800000|2023-05-30 03:20:00|15960.3|15955.3|15960.3|15955.3|15963.3|15958.3|15959.3|15954.3|8
1685417100000|2023-05-30 03:25:00|15959.8|15954.8|15958.8|15953.8|15960.8|15955.8|15956.8|15951.8|4
1685417400000|2023-05-30 03:30:00|15959.8|15954.8|15955.3|15950.3|15962.3|15957.3|15954.8|15949.8|26
1685417700000|2023-05-30 03:35:00|15955.8|15950.8|15956.3|15951.3|15957.3|15952.3|15952.3|15947.3|25
1685418000000|2023-05-30 03:40:00|15956.8|15951.8|15953.8|15948.8|15957.8|15952.8|15951.8|15946.8|24
1685418300000|2023-05-30 03:45:00|15954.3|15949.3|15956.3|15951.3|15956.8|15951.8|15952.8|15947.8|9
1685418600000|2023-05-30 03:50:00|15956.8|15951.8|15955.8|15950.8|15958.3|15953.3|15955.3|15950.3|6
1685418900000|2023-05-30 03:55:00|15955.3|15950.3|15959.3|15954.3|15959.8|15954.8|15955.3|15950.3|20
1685419200000|2023-05-30 04:00:00|15958.8|15953.8|15959.8|15954.8|15960.3|15955.3|15958.3|15953.3|4
1685419500000|2023-05-30 04:05:00|15960.3|15955.3|15961.3|15956.3|15962.3|15957.3|15958.8|15953.8|15
1685419800000|2023-05-30 04:10:00|15961.8|15956.8|15960.8|15955.8|15962.3|15957.3|15960.3|15955.3|6
1685420100000|2023-05-30 04:15:00|15961.3|15956.3|15960.8|15955.8|15962.3|15957.3|15959.8|15954.8|13
1685420400000|2023-05-30 04:20:00|15960.3|15955.3|15959.8|15954.8|15962.3|15957.3|15959.8|15954.8|1
1685420700000|2023-05-30 04:25:00|15959.3|15954.3|15961.3|15956.3|15962.3|15957.3|15958.8|15953.8|6
1685421000000|2023-05-30 04:30:00|15961.8|15956.8|15961.3|15956.3|15962.3|15957.3|15959.8|15954.8|6
1685421300000|2023-05-30 04:35:00|15961.8|15956.8|15962.3|15957.3|15964.8|15959.8|15961.3|15956.3|10
1685421600000|2023-05-30 04:40:00|15961.8|15956.8|15960.8|15955.8|15963.8|15958.8|15959.8|15954.8|22
1685421900000|2023-05-30 04:45:00|15961.3|15956.3|15966.3|15961.3|15967.3|15962.3|15960.8|15955.8|13
1685422200000|2023-05-30 04:50:00|15966.8|15961.8|15966.8|15961.8|15967.3|15962.3|15963.8|15958.8|12
1685422500000|2023-05-30 04:55:00|15965.8|15960.8|15968.3|15963.3|15968.3|15963.3|15964.8|15959.8|26
1685422800000|2023-05-30 05:00:00|15968.8|15963.8|15971.3|15966.3|15972.3|15967.3|15964.8|15959.8|28
1685423100000|2023-05-30 05:05:00|15970.8|15965.8|15972.3|15967.3|15976.3|15971.3|15969.8|15964.8|34
1685423400000|2023-05-30 05:10:00|15971.8|15966.8|15971.3|15966.3|15971.8|15966.8|15968.3|15963.3|24
1685423700000|2023-05-30 05:15:00|15971.8|15966.8|15970.3|15965.3|15974.3|15969.3|15969.8|15964.8|28
1685424000000|2023-05-30 05:20:00|15970.8|15965.8|15970.3|15965.3|15973.3|15968.3|15968.8|15963.8|29
1685424300000|2023-05-30 05:25:00|15969.8|15964.8|15968.3|15963.3|15970.3|15965.3|15967.8|15962.8|4
1685424600000|2023-05-30 05:30:00|15968.8|15963.8|15966.8|15961.8|15970.3|15965.3|15965.3|15960.3|71
1685424900000|2023-05-30 05:35:00|15967.3|15962.3|15968.3|15963.3|15970.3|15965.3|15966.8|15961.8|18
1685425200000|2023-05-30 05:40:00|15968.8|15963.8|15965.3|15960.3|15969.3|15964.3|15962.3|15957.3|12
1685425500000|2023-05-30 05:45:00|15965.8|15960.8|15963.3|15958.3|15965.8|15960.8|15962.3|15957.3|11
1685425800000|2023-05-30 05:50:00|15962.8|15957.8|15966.3|15961.3|15968.3|15963.3|15961.8|15956.8|51
1685426100000|2023-05-30 05:55:00|15965.8|15960.8|15965.3|15960.3|15968.3|15963.3|15964.8|15959.8|33
1685426400000|2023-05-30 06:00:00|15964.2|15961.4|15983.2|15980.4|15983.7|15980.9|15964.2|15961.4|252
1685426700000|2023-05-30 06:05:00|15982.7|15979.9|15973.2|15970.4|15982.7|15979.9|15968.2|15965.4|143
1685427000000|2023-05-30 06:10:00|15973.7|15970.9|15972.2|15969.4|15973.7|15970.9|15968.7|15965.9|84
1685427300000|2023-05-30 06:15:00|15972.7|15969.9|15973.2|15970.4|15977.2|15974.4|15970.7|15967.9|83
1685427600000|2023-05-30 06:20:00|15973.7|15970.9|15971.2|15968.4|15975.7|15972.9|15971.2|15968.4|53
1685427900000|2023-05-30 06:25:00|15970.7|15967.9|15977.2|15974.4|15978.2|15975.4|15969.7|15966.9|87
1685428200000|2023-05-30 06:30:00|15977.7|15974.9|15985.7|15982.9|15985.7|15982.9|15976.2|15973.4|116
1685428500000|2023-05-30 06:35:00|15982.7|15979.9|15971.2|15968.4|15982.7|15979.9|15971.2|15968.4|220
1685428800000|2023-05-30 06:40:00|15971.7|15968.9|15968.2|15965.4|15973.2|15970.4|15966.7|15963.9|135
1685429100000|2023-05-30 06:45:00|15968.7|15965.9|15970.7|15967.9|15971.2|15968.4|15965.7|15962.9|119
1685429400000|2023-05-30 06:50:00|15971.2|15968.4|15974.7|15971.9|15979.2|15976.4|15971.2|15968.4|163
1685429700000|2023-05-30 06:55:00|15975.2|15972.4|15981.2|15978.4|15984.7|15981.9|15972.2|15969.4|234
1685430000000|2023-05-30 07:00:00|15980.5|15979.1|15935.5|15934.1|15991.5|15990.1|15934|15932.6|1666
1685430300000|2023-05-30 07:05:00|15936|15934.6|15974|15972.6|15987.5|15986.1|15929|15927.6|1071
1685430600000|2023-05-30 07:10:00|15973.5|15972.1|15926|15924.6|15975|15973.6|15923.5|15922.1|937
1685430900000|2023-05-30 07:15:00|15926.5|15925.1|15946.5|15945.1|15953.5|15952.1|15921|15919.6|598
1685431200000|2023-05-30 07:20:00|15946|15944.6|15953.5|15952.1|15955|15953.6|15935.5|15934.1|393
1685431500000|2023-05-30 07:25:00|15954|15952.6|15981|15979.6|15983|15981.6|15945|15943.6|501
1685431800000|2023-05-30 07:30:00|15980.5|15979.1|15990|15988.6|15991|15989.6|15965|15963.6|568
1685432100000|2023-05-30 07:35:00|15990.5|15989.1|15994|15992.6|15998|15996.6|15986|15984.6|625
1685432400000|2023-05-30 07:40:00|15995|15993.6|16000.5|15999.1|16006.5|16005.1|15992|15990.6|749
1685432700000|2023-05-30 07:45:00|16000|15998.6|16007.5|16006.1|16009|16007.6|15990.5|15989.1|491
1685433000000|2023-05-30 07:50:00|16008|16006.6|15970.5|15969.1|16008|16006.6|15970|15968.6|651
1685433300000|2023-05-30 07:55:00|15970|15968.6|15990.5|15989.1|15990.5|15989.1|15965|15963.6|586
1685433600000|2023-05-30 08:00:00|15991|15989.6|15994.5|15993.1|16005|16003.6|15988|15986.6|424
1685433900000|2023-05-30 08:05:00|15995|15993.6|16001|15999.6|16004|16002.6|15990.5|15989.1|420
1685434200000|2023-05-30 08:10:00|16001.5|16000.1|15991|15989.6|16002|16000.6|15982.5|15981.1|368
1685434500000|2023-05-30 08:15:00|15992|15990.6|15991.5|15990.1|15995|15993.6|15986|15984.6|285
1685434800000|2023-05-30 08:20:00|15991|15989.6|15999|15997.6|16003.5|16002.1|15986|15984.6|573
1685435100000|2023-05-30 08:25:00|15999.5|15998.1|15981.5|15980.1|16004|16002.6|15981.5|15980.1|415
1685435400000|2023-05-30 08:30:00|15981|15979.6|15994|15992.6|15995|15993.6|15978|15976.6|263
1685435700000|2023-05-30 08:35:00|15994.5|15993.1|16008.5|16007.1|16014.5|16013.1|15994|15992.6|538
1685436000000|2023-05-30 08:40:00|16009|16007.6|16007.5|16006.1|16018|16016.6|16005.5|16004.1|384
1685436300000|2023-05-30 08:45:00|16007|16005.6|16011.5|16010.1|16012|16010.6|15998.5|15997.1|280
1685436600000|2023-05-30 08:50:00|16012|16010.6|16010|16008.6|16015|16013.6|16004|16002.6|172
1685436900000|2023-05-30 08:55:00|16010.5|16009.1|16005|16003.6|16011|16009.6|16003.5|16002.1|159
1685437200000|2023-05-30 09:00:00|16003.5|16002.1|16016|16014.6|16021|16019.6|16001|15999.6|422
1685437500000|2023-05-30 09:05:00|16014.5|16013.1|16035|16033.6|16039|16037.6|16013.5|16012.1|533
1685437800000|2023-05-30 09:10:00|16034|16032.6|16039|16037.6|16044|16042.6|16030.5|16029.1|373
1685438100000|2023-05-30 09:15:00|16040|16038.6|16030.5|16029.1|16040.5|16039.1|16027.5|16026.1|359
1685438400000|2023-05-30 09:20:00|16031|16029.6|16036.5|16035.1|16039|16037.6|16030.5|16029.1|373
1685438700000|2023-05-30 09:25:00|16037|16035.6|16028|16026.6|16043|16041.6|16027|16025.6|228
1685439000000|2023-05-30 09:30:00|16028.5|16027.1|16029.5|16028.1|16040|16038.6|16026|16024.6|236
1685439300000|2023-05-30 09:35:00|16030|16028.6|16034|16032.6|16036|16034.6|16025|16023.6|232
1685439600000|2023-05-30 09:40:00|16034.5|16033.1|16032.5|16031.1|16039|16037.6|16032|16030.6|169
1685439900000|2023-05-30 09:45:00|16032|16030.6|16039|16037.6|16039|16037.6|16029.5|16028.1|200
1685440200000|2023-05-30 09:50:00|16038.5|16037.1|16049.5|16048.1|16049.5|16048.1|16038.5|16037.1|325
1685440500000|2023-05-30 09:55:00|16050|16048.6|16044.5|16043.1|16055.5|16054.1|16043|16041.6|287
1685440800000|2023-05-30 10:00:00|16044|16042.6|16046.5|16045.1|16051|16049.6|16042|16040.6|346
1685441100000|2023-05-30 10:05:00|16046|16044.6|16050.5|16049.1|16056.5|16055.1|16045|16043.6|227
1685441400000|2023-05-30 10:10:00|16051|16049.6|16047|16045.6|16051|16049.6|16042.5|16041.1|233
1685441700000|2023-05-30 10:15:00|16047.5|16046.1|16050|16048.6|16053.5|16052.1|16043|16041.6|356
1685442000000|2023-05-30 10:20:00|16050.5|16049.1|16060.5|16059.1|16061.5|16060.1|16050|16048.6|403
1685442300000|2023-05-30 10:25:00|16061|16059.6|16056|16054.6|16062|16060.6|16050|16048.6|151
1685442600000|2023-05-30 10:30:00|16055.5|16054.1|16052|16050.6|16056|16054.6|16049|16047.6|205
1685442900000|2023-05-30 10:35:00|16052.5|16051.1|16052.5|16051.1|16055|16053.6|16049|16047.6|111
1685443200000|2023-05-30 10:40:00|16053|16051.6|16052|16050.6|16053.5|16052.1|16048|16046.6|155
1685443500000|2023-05-30 10:45:00|16052.5|16051.1|16046.5|16045.1|16055|16053.6|16044|16042.6|205
1685443800000|2023-05-30 10:50:00|16046|16044.6|16042|16040.6|16050|16048.6|16041|16039.6|394
1685444100000|2023-05-30 10:55:00|16041.5|16040.1|16034|16032.6|16043|16041.6|16032.5|16031.1|211
1685444400000|2023-05-30 11:00:00|16033.5|16032.1|16038.5|16037.1|16039|16037.6|16033|16031.6|196
1685444700000|2023-05-30 11:05:00|16038|16036.6|16027|16025.6|16038.5|16037.1|16022|16020.6|456
1685445000000|2023-05-30 11:10:00|16026.5|16025.1|16028|16026.6|16031|16029.6|16022|16020.6|397
1685445300000|2023-05-30 11:15:00|16028.5|16027.1|16032|16030.6|16032.5|16031.1|16022|16020.6|292
1685445600000|2023-05-30 11:20:00|16032.5|16031.1|16029.5|16028.1|16033|16031.6|16025.5|16024.1|184
1685445900000|2023-05-30 11:25:00|16029|16027.6|16037|16035.6|16037|16035.6|16027|16025.6|121
1685446200000|2023-05-30 11:30:00|16036.5|16035.1|16043.5|16042.1|16045|16043.6|16036|16034.6|446
1685446500000|2023-05-30 11:35:00|16043|16041.6|16051.5|16050.1|16062|16060.6|16042|16040.6|672
1685446800000|2023-05-30 11:40:00|16050.5|16049.1|16044|16042.6|16051|16049.6|16042|16040.6|179
1685447100000|2023-05-30 11:45:00|16045|16043.6|16043|16041.6|16048|16046.6|16040|16038.6|160
1685447400000|2023-05-30 11:50:00|16043.5|16042.1|16035.5|16034.1|16044|16042.6|16034|16032.6|216
1685447700000|2023-05-30 11:55:00|16036|16034.6|16031.5|16030.1|16039|16037.6|16030|16028.6|275
1685448000000|2023-05-30 12:00:00|16032|16030.6|16026.5|16025.1|16032|16030.6|16023|16021.6|216
1685448300000|2023-05-30 12:05:00|16026|16024.6|16029.5|16028.1|16035|16033.6|16026|16024.6|234
1685448600000|2023-05-30 12:10:00|16030|16028.6|16030|16028.6|16034.5|16033.1|16029.5|16028.1|238
1685448900000|2023-05-30 12:15:00|16030.5|16029.1|16022.5|16021.1|16034.5|16033.1|16021.5|16020.1|166
1685449200000|2023-05-30 12:20:00|16023|16021.6|16025|16023.6|16029|16027.6|16020.5|16019.1|185
1685449500000|2023-05-30 12:25:00|16024.5|16023.1|16021|16019.6|16024.5|16023.1|16019|16017.6|137
1685449800000|2023-05-30 12:30:00|16020.5|16019.1|16019|16017.6|16025|16023.6|16018.5|16017.1|220
1685450100000|2023-05-30 12:35:00|16019.5|16018.1|16028.5|16027.1|16030|16028.6|16019.5|16018.1|187
1685450400000|2023-05-30 12:40:00|16029|16027.6|16026|16024.6|16030|16028.6|16024.5|16023.1|159
1685450700000|2023-05-30 12:45:00|16025|16023.6|16013|16011.6|16026|16024.6|16012.5|16011.1|325
1685451000000|2023-05-30 12:50:00|16013.5|16012.1|16016|16014.6|16022|16020.6|16013.5|16012.1|178
1685451300000|2023-05-30 12:55:00|16016.5|16015.1|16016.5|16015.1|16021|16019.6|16014.5|16013.1|190
1685451600000|2023-05-30 13:00:00|16017|16015.6|16020|16018.6|16025|16023.6|16016|16014.6|166
1685451900000|2023-05-30 13:05:00|16019.5|16018.1|16020|16018.6|16024|16022.6|16018|16016.6|154
1685452200000|2023-05-30 13:10:00|16019.5|16018.1|16022.5|16021.1|16024|16022.6|16017.5|16016.1|140
1685452500000|2023-05-30 13:15:00|16022|16020.6|16027.5|16026.1|16031.5|16030.1|16020|16018.6|208
1685452800000|2023-05-30 13:20:00|16027|16025.6|16019|16017.6|16028|16026.6|16018.5|16017.1|199
1685453100000|2023-05-30 13:25:00|16019.5|16018.1|16016.5|16015.1|16020.5|16019.1|16016|16014.6|212
1685453400000|2023-05-30 13:30:00|16017|16015.6|16022|16020.6|16027.5|16026.1|16016.5|16015.1|465
1685453700000|2023-05-30 13:35:00|16021.5|16020.1|16008|16006.6|16025|16023.6|16006|16004.6|356
1685454000000|2023-05-30 13:40:00|16007.5|16006.1|16003.5|16002.1|16010|16008.6|16001|15999.6|653
1685454300000|2023-05-30 13:45:00|16003|16001.6|16010|16008.6|16016|16014.6|16001|15999.6|311
1685454600000|2023-05-30 13:50:00|16010.5|16009.1|15995|15993.6|16013|16011.6|15994|15992.6|573
1685454900000|2023-05-30 13:55:00|15995.5|15994.1|15999.5|15998.1|16001|15999.6|15988.5|15987.1|664
1685455200000|2023-05-30 14:00:00|15998.5|15997.1|15983|15981.6|15999|15997.6|15980.5|15979.1|715
1685455500000|2023-05-30 14:05:00|15982.5|15981.1|15978|15976.6|15989|15987.6|15973|15971.6|613
1685455800000|2023-05-30 14:10:00|15978.7|15977.3|15976.7|15975.3|15982.7|15981.3|15967.7|15966.3|526
1685456100000|2023-05-30 14:15:00|15977.2|15975.8|15993.2|15991.8|15994.7|15993.3|15976.7|15975.3|585
1685456400000|2023-05-30 14:20:00|15992.7|15991.3|15977.7|15976.3|16000.2|15998.8|15976.7|15975.3|565
1685456700000|2023-05-30 14:25:00|15978.2|15976.8|15960.7|15959.3|15980.7|15979.3|15953.2|15951.8|683
1685457000000|2023-05-30 14:30:00|15960.2|15958.8|15965.2|15963.8|15976.7|15975.3|15954.7|15953.3|627
1685457300000|2023-05-30 14:35:00|15964.7|15963.3|15955.7|15954.3|15966.2|15964.8|15954.7|15953.3|292
1685457600000|2023-05-30 14:40:00|15955.2|15953.8|15949.7|15948.3|15962.7|15961.3|15947.7|15946.3|448
1685457900000|2023-05-30 14:45:00|15950.2|15948.8|15952.2|15950.8|15954.7|15953.3|15938.7|15937.3|453
1685458200000|2023-05-30 14:50:00|15951.7|15950.3|15947.7|15946.3|15956.2|15954.8|15945.2|15943.8|573
1685458500000|2023-05-30 14:55:00|15948.2|15946.8|15940.7|15939.3|15952.7|15951.3|15939.7|15938.3|297
1685458800000|2023-05-30 15:00:00|15941.2|15939.8|15942.7|15941.3|15949.7|15948.3|15939.7|15938.3|428
1685459100000|2023-05-30 15:05:00|15941.7|15940.3|15932.7|15931.3|15947.7|15946.3|15932.2|15930.8|412
1685459400000|2023-05-30 15:10:00|15932.2|15930.8|15924.7|15923.3|15933.7|15932.3|15923.7|15922.3|583
1685459700000|2023-05-30 15:15:00|15925.2|15923.8|15901.7|15900.3|15927.2|15925.8|15899.7|15898.3|1162
1685460000000|2023-05-30 15:20:00|15901.2|15899.8|15891.7|15890.3|15902.7|15901.3|15887.7|15886.3|1117
1685460300000|2023-05-30 15:25:00|15892.2|15890.8|15905.7|15904.3|15905.7|15904.3|15889.7|15888.3|1214
1685460600000|2023-05-30 15:30:00|15906.4|15903.6|15913.4|15910.6|15915.4|15912.6|15904.9|15902.1|1173
1685460900000|2023-05-30 15:35:00|15912.4|15909.6|15921.9|15919.1|15925.4|15922.6|15911.4|15908.6|600
1685461200000|2023-05-30 15:40:00|15922.4|15919.6|15917.4|15914.6|15927.4|15924.6|15917.4|15914.6|318
1685461500000|2023-05-30 15:45:00|15916.4|15913.6|15916.4|15913.6|15922.4|15919.6|15914.4|15911.6|187
1685461800000|2023-05-30 15:50:00|15915.9|15913.1|15920.4|15917.6|15921.4|15918.6|15908.4|15905.6|317
1685462100000|2023-05-30 15:55:00|15920.9|15918.1|15920.4|15917.6|15925.4|15922.6|15916.4|15913.6|284
1685462400000|2023-05-30 16:00:00|15919.9|15917.1|15917.9|15915.1|15924.4|15921.6|15915.9|15913.1|255
1685462700000|2023-05-30 16:05:00|15917.4|15914.6|15917.9|15915.1|15918.4|15915.6|15907.4|15904.6|267
1685463000000|2023-05-30 16:10:00|15918.4|15915.6|15922.4|15919.6|15922.9|15920.1|15913.4|15910.6|218
1685463300000|2023-05-30 16:15:00|15921.4|15918.6|15921.4|15918.6|15930.9|15928.1|15917.9|15915.1|175
1685463600000|2023-05-30 16:20:00|15921.9|15919.1|15921.9|15919.1|15922.9|15920.1|15917.4|15914.6|82
1685463900000|2023-05-30 16:25:00|15922.4|15919.6|15916.9|15914.1|15925.4|15922.6|15913.9|15911.1|172
1685464200000|2023-05-30 16:30:00|15917.4|15914.6|15919.4|15916.6|15924.4|15921.6|15914.9|15912.1|101
1685464500000|2023-05-30 16:35:00|15919.9|15917.1|15905.4|15902.6|15925.9|15923.1|15905.4|15902.6|256
1685464800000|2023-05-30 16:40:00|15905.9|15903.1|15904.4|15901.6|15907.4|15904.6|15897.4|15894.6|318
1685465100000|2023-05-30 16:45:00|15904.9|15902.1|15907.4|15904.6|15908.4|15905.6|15901.4|15898.6|178
1685465400000|2023-05-30 16:50:00|15906.9|15904.1|15920.4|15917.6|15921.4|15918.6|15906.9|15904.1|96
1685465700000|2023-05-30 16:55:00|15920.9|15918.1|15924.4|15921.6|15924.9|15922.1|15917.4|15914.6|86
1685466000000|2023-05-30 17:00:00|15923.9|15921.1|15917.4|15914.6|15924.4|15921.6|15915.4|15912.6|109
1685466300000|2023-05-30 17:05:00|15917.9|15915.1|15911.4|15908.6|15918.4|15915.6|15908.4|15905.6|182
1685466600000|2023-05-30 17:10:00|15910.9|15908.1|15910.4|15907.6|15913.4|15910.6|15907.9|15905.1|45
1685466900000|2023-05-30 17:15:00|15909.9|15907.1|15912.4|15909.6|15914.4|15911.6|15906.9|15904.1|35
1685467200000|2023-05-30 17:20:00|15912.9|15910.1|15912.4|15909.6|15915.9|15913.1|15909.4|15906.6|144
1685467500000|2023-05-30 17:25:00|15912.9|15910.1|15894.9|15892.1|15913.4|15910.6|15892.4|15889.6|287
1685467800000|2023-05-30 17:30:00|15894.4|15891.6|15899.4|15896.6|15902.9|15900.1|15886.4|15883.6|213
1685468100000|2023-05-30 17:35:00|15898.9|15896.1|15889.4|15886.6|15899.4|15896.6|15887.4|15884.6|183
1685468400000|2023-05-30 17:40:00|15890.4|15887.6|15890.9|15888.1|15896.4|15893.6|15888.9|15886.1|140
1685468700000|2023-05-30 17:45:00|15890.4|15887.6|15896.4|15893.6|15896.4|15893.6|15888.9|15886.1|81
1685469000000|2023-05-30 17:50:00|15896.9|15894.1|15889.4|15886.6|15900.4|15897.6|15885.4|15882.6|186
1685469300000|2023-05-30 17:55:00|15888.9|15886.1|15892.4|15889.6|15893.4|15890.6|15884.4|15881.6|254
1685469600000|2023-05-30 18:00:00|15891.9|15889.1|15887.4|15884.6|15894.4|15891.6|15886.4|15883.6|141
1685469900000|2023-05-30 18:05:00|15886.9|15884.1|15888.4|15885.6|15891.4|15888.6|15884.4|15881.6|164
1685470200000|2023-05-30 18:10:00|15887.9|15885.1|15895.9|15893.1|15896.4|15893.6|15887.9|15885.1|112
1685470500000|2023-05-30 18:15:00|15895.4|15892.6|15903.4|15900.6|15903.9|15901.1|15892.4|15889.6|90
1685470800000|2023-05-30 18:20:00|15903.9|15901.1|15912.9|15910.1|15914.4|15911.6|15900.4|15897.6|170
1685471100000|2023-05-30 18:25:00|15913.4|15910.6|15914.4|15911.6|15917.9|15915.1|15912.9|15910.1|132
1685471400000|2023-05-30 18:30:00|15914.9|15912.1|15919.9|15917.1|15923.4|15920.6|15914.9|15912.1|135
1685471700000|2023-05-30 18:35:00|15919.4|15916.6|15921.4|15918.6|15923.9|15921.1|15917.4|15914.6|157
1685472000000|2023-05-30 18:40:00|15920.9|15918.1|15925.4|15922.6|15925.4|15922.6|15919.4|15916.6|161
1685472300000|2023-05-30 18:45:00|15925.9|15923.1|15917.9|15915.1|15927.4|15924.6|15917.4|15914.6|213
1685472600000|2023-05-30 18:50:00|15918.4|15915.6|15924.9|15922.1|15924.9|15922.1|15913.4|15910.6|167
1685472900000|2023-05-30 18:55:00|15924.4|15921.6|15918.9|15916.1|15927.4|15924.6|15918.4|15915.6|96
1685473200000|2023-05-30 19:00:00|15918.4|15915.6|15915.4|15912.6|15919.4|15916.6|15914.4|15911.6|144
1685473500000|2023-05-30 19:05:00|15915.9|15913.1|15916.9|15914.1|15917.9|15915.1|15910.4|15907.6|105
1685473800000|2023-05-30 19:10:00|15916.4|15913.6|15913.4|15910.6|15919.4|15916.6|15910.4|15907.6|80
1685474100000|2023-05-30 19:15:00|15912.9|15910.1|15916.9|15914.1|15918.9|15916.1|15910.4|15907.6|33
1685474400000|2023-05-30 19:20:00|15917.4|15914.6|15919.4|15916.6|15921.4|15918.6|15916.4|15913.6|52
1685474700000|2023-05-30 19:25:00|15918.9|15916.1|15923.4|15920.6|15926.4|15923.6|15918.9|15916.1|155
1685475000000|2023-05-30 19:30:00|15923.9|15921.1|15926.4|15923.6|15928.4|15925.6|15923.9|15921.1|82
1685475300000|2023-05-30 19:35:00|15925.9|15923.1|15921.9|15919.1|15926.9|15924.1|15920.4|15917.6|99
1685475600000|2023-05-30 19:40:00|15921.4|15918.6|15921.4|15918.6|15925.4|15922.6|15920.4|15917.6|125
1685475900000|2023-05-30 19:45:00|15921.9|15919.1|15925.4|15922.6|15926.4|15923.6|15921.4|15918.6|98
1685476200000|2023-05-30 19:50:00|15921.4|15918.6|15916.4|15913.6|15924.9|15922.1|15915.4|15912.6|282
1685476500000|2023-05-30 19:55:00|15915.9|15913.1|15916.9|15914.1|15919.4|15916.6|15910.9|15908.1|338
1685476800000|2023-05-30 20:00:00|15919.4|15912.4|15931.4|15924.4|15932.4|15925.4|15918.6|15911.6|9
1685477100000|2023-05-30 20:05:00|15931.9|15924.9|15923.2|15916.2|15932.7|15925.7|15922.2|15915.2|0
1685477400000|2023-05-30 20:10:00|15924.1|15917.1|15926.1|15919.1|15926.1|15919.1|15921.3|15914.3|0
1685477700000|2023-05-30 20:15:00|15925.1|15918.1|15921.3|15914.3|15926.1|15919.1|15921.3|15914.3|0
1685478000000|2023-05-30 20:20:00|15922.3|15915.3|15924.2|15917.2|15924.2|15917.2|15920.4|15913.4|0
1685478300000|2023-05-30 20:25:00|15925.2|15918.2|15922.3|15915.3|15925.2|15918.2|15922.3|15915.3|0
1685478600000|2023-05-30 20:30:00|15922.8|15915.8|15926.1|15919.1|15926.1|15919.1|15922.8|15915.8|0
1685478900000|2023-05-30 20:35:00|15927|15920|15928|15921|15928|15921|15926.1|15919.1|0
1685479200000|2023-05-30 20:40:00|15929|15922|15930.6|15923.6|15930.9|15923.9|15928|15921|0
1685479500000|2023-05-30 20:45:00|15929.7|15922.7|15927.8|15920.8|15930.7|15923.7|15926.8|15919.8|0
1685479800000|2023-05-30 20:50:00|15928.2|15921.2|15925.9|15918.9|15928.8|15921.8|15925.9|15918.9|0
1685480100000|2023-05-30 20:55:00|15925.5|15918.5|15918.6|15911.6|15926|15919|15917|15910|0
1685480400000|2023-05-30 21:00:00|15918.8|15911.8|15921|15914|15921|15914|15918.7|15911.7|0
1685480700000|2023-05-30 21:05:00|15920.7|15913.7|15920.7|15913.7|15920.8|15913.8|15919.3|15912.3|0
1685481000000|2023-05-30 21:10:00|15920.4|15913.4|15920.5|15913.5|15920.8|15913.8|15920.3|15913.3|0
1685481300000|2023-05-30 21:15:00|15920.8|15913.8|15921.2|15914.2|15921.2|15914.2|15920.5|15913.5|0
1685481600000|2023-05-30 21:20:00|15919.7|15912.7|15921.1|15914.1|15921.2|15914.2|15918|15911|0
1685481900000|2023-05-30 21:25:00|15920.5|15913.5|15919.2|15912.2|15921.8|15914.8|15918.9|15911.9|0
1685482200000|2023-05-30 21:30:00|15919.5|15912.5|15921.6|15914.6|15922.3|15915.3|15919.5|15912.5|0
1685482500000|2023-05-30 21:35:00|15921.4|15914.4|15919.4|15912.4|15921.4|15914.4|15916.5|15909.5|0
1685482800000|2023-05-30 21:40:00|15919.1|15912.1|15918.5|15911.5|15919.1|15912.1|15918.1|15911.1|0
1685483100000|2023-05-30 21:45:00|15918.7|15911.7|15918|15911|15918.9|15911.9|15917.2|15910.2|0
1685483400000|2023-05-30 21:50:00|15918.2|15911.2|15916.3|15909.3|15918.9|15911.9|15916|15909|0
1685483700000|2023-05-30 21:55:00|15915.5|15908.5|15911.9|15904.9|15916.8|15909.8|15910.2|15903.2|0
1685484000000|2023-05-30 22:00:00|15911.3|15904.3|15910.6|15903.6|15913.8|15906.8|15905|15898|0
1685484300000|2023-05-30 22:05:00|15910.1|15903.1|15908.8|15901.8|15910.6|15903.6|15907.4|15900.4|0
1685484600000|2023-05-30 22:10:00|15909.3|15902.3|15910.7|15903.7|15911.7|15904.7|15908.9|15901.9|0
1685484900000|2023-05-30 22:15:00|15911.2|15904.2|15913|15906|15916.7|15909.7|15911.2|15904.2|0
1685485200000|2023-05-30 22:20:00|15912.1|15905.1|15908.9|15901.9|15913|15906|15908.9|15901.9|0
1685485500000|2023-05-30 22:25:00|15909.9|15902.9|15912.2|15905.2|15915.6|15908.6|15909.9|15902.9|0
1685485800000|2023-05-30 22:30:00|15913.2|15906.2|15915.1|15908.1|15915.1|15908.1|15912.7|15905.7|0
1685486100000|2023-05-30 22:35:00|15915.2|15908.2|15915.3|15908.3|15916.2|15909.2|15915.2|15908.2|0
1685486400000|2023-05-30 22:40:00|15916.2|15909.2|15916.2|15909.2|15916.2|15909.2|15915.3|15908.3|0
1685486700000|2023-05-30 22:45:00|15915.8|15908.8|15914.4|15907.4|15915.8|15908.8|15912.5|15905.5|0
1685487000000|2023-05-30 22:50:00|15915.3|15908.3|15914|15907|15917.2|15910.2|15913|15906|0
1685487300000|2023-05-30 22:55:00|15914.5|15907.5|15914|15907|15916.8|15909.8|15914|15907|0
1685487600000|2023-05-30 23:00:00|15914.5|15907.5|15923.9|15916.9|15923.9|15916.9|15914.5|15907.5|0
1685487900000|2023-05-30 23:05:00|15922.9|15915.9|15921.9|15914.9|15925.8|15918.8|15921.2|15914.2|0
1685488200000|2023-05-30 23:10:00|15922.9|15915.9|15922.9|15915.9|15924.8|15917.8|15921|15914|0
1685488500000|2023-05-30 23:15:00|15922.4|15915.4|15925.6|15918.6|15926.7|15919.7|15922.4|15915.4|0
1685488800000|2023-05-30 23:20:00|15925.1|15918.1|15923.7|15916.7|15925.6|15918.6|15922.3|15915.3|0
1685489100000|2023-05-30 23:25:00|15923.2|15916.2|15923.8|15916.8|15924.7|15917.7|15921.9|15914.9|0
1685489400000|2023-05-30 23:30:00|15924.7|15917.7|15928.4|15921.4|15928.4|15921.4|15921.9|15914.9|0
1685489700000|2023-05-30 23:35:00|15928.8|15921.8|15925.5|15918.5|15928.8|15921.8|15924.6|15917.6|0
1685490000000|2023-05-30 23:40:00|15926|15919|15931.2|15924.2|15931.7|15924.7|15926|15919|0
1685490300000|2023-05-30 23:45:00|15930.7|15923.7|15929.3|15922.3|15930.7|15923.7|15928.4|15921.4|0
1685490600000|2023-05-30 23:50:00|15928.9|15921.9|15918.5|15911.5|15929.3|15922.3|15917.5|15910.5|0
1685490900000|2023-05-30 23:55:00|15918.9|15911.9|15920.3|15913.3|15920.3|15913.3|15918.4|15911.4|0
1685491200000|2023-05-31 00:00:00|15921.2|15914.2|15921.2|15914.2|15922.2|15915.2|15918.4|15911.4|0
1685491500000|2023-05-31 00:05:00|15922.2|15915.2|15916.5|15909.5|15923.1|15916.1|15916.5|15909.5|0
1685491800000|2023-05-31 00:10:00|15916.9|15909.9|15915.5|15908.5|15921.2|15914.2|15915.5|15908.5|0
1685492100000|2023-05-31 00:15:00|15914.6|15907.6|15911.5|15906.5|15915.5|15910|15908|15903|68
1685492400000|2023-05-31 00:20:00|15911|15906|15904|15899|15911|15906|15902|15897|33
1685492700000|2023-05-31 00:25:00|15904.5|15899.5|15904.5|15899.5|15908.5|15903.5|15902|15897|40
1685493000000|2023-05-31 00:30:00|15904|15899|15904|15899|15906|15901|15899.5|15894.5|25
1685493300000|2023-05-31 00:35:00|15903.5|15898.5|15906|15901|15907|15902|15901.5|15896.5|21
1685493600000|2023-05-31 00:40:00|15906.5|15901.5|15909.5|15904.5|15911|15906|15906|15901|4
1685493900000|2023-05-31 00:45:00|15909|15904|15906|15901|15910|15905|15906|15901|15
1685494200000|2023-05-31 00:50:00|15905.5|15900.5|15908|15903|15909.5|15904.5|15905|15900|9
1685494500000|2023-05-31 00:55:00|15907.5|15902.5|15906|15901|15910|15905|15905|15900|18
1685494800000|2023-05-31 01:00:00|15905.5|15900.5|15905.5|15900.5|15908.5|15903.5|15903.5|15898.5|30
1685495100000|2023-05-31 01:05:00|15905|15900|15906|15901|15908.5|15903.5|15905|15900|18
1685495400000|2023-05-31 01:10:00|15905.5|15900.5|15908|15903|15908|15903|15903.5|15898.5|16
1685495700000|2023-05-31 01:15:00|15907.5|15902.5|15910.5|15905.5|15912|15907|15904.5|15899.5|29
1685496000000|2023-05-31 01:20:00|15911|15906|15910.5|15905.5|15911.5|15906.5|15910|15905|9
1685496300000|2023-05-31 01:25:00|15911|15906|15910.5|15905.5|15912|15907|15909.5|15904.5|8
1685496600000|2023-05-31 01:30:00|15910|15905|15904|15899|15910|15905|15895.5|15890.5|98
1685496900000|2023-05-31 01:35:00|15903.5|15898.5|15896|15891|15904|15899|15896|15891|25
1685497200000|2023-05-31 01:40:00|15896.5|15891.5|15896|15891|15902.5|15897.5|15894.5|15889.5|25
1685497500000|2023-05-31 01:45:00|15896.5|15891.5|15897|15892|15900.5|15895.5|15893.5|15888.5|20
1685497800000|2023-05-31 01:50:00|15897.5|15892.5|15901.5|15896.5|15904|15899|15897|15892|21
1685498100000|2023-05-31 01:55:00|15902|15897|15893|15888|15902|15897|15892|15887|18
1685498400000|2023-05-31 02:00:00|15892.5|15887.5|15889|15884|15894|15889|15887|15882|40
1685498700000|2023-05-31 02:05:00|15888.5|15883.5|15881|15876|15889|15884|15881|15876|34
1685499000000|2023-05-31 02:10:00|15881.5|15876.5|15882|15877|15886|15881|15878|15873|21
1685499300000|2023-05-31 02:15:00|15882.5|15877.5|15879.5|15874.5|15883|15878|15876.5|15871.5|35
1685499600000|2023-05-31 02:20:00|15878.5|15873.5|15875.5|15870.5|15878.5|15873.5|15875|15870|25
1685499900000|2023-05-31 02:25:00|15876|15871|15876.5|15871.5|15877|15872|15873.5|15868.5|18
1685500200000|2023-05-31 02:30:00|15876|15871|15877|15872|15877|15872|15874|15869|4
1685500500000|2023-05-31 02:35:00|15876.5|15871.5|15880.5|15875.5|15880.5|15875.5|15875|15870|12
1685500800000|2023-05-31 02:40:00|15880|15875|15877|15872|15880|15875|15876|15871|12
1685501100000|2023-05-31 02:45:00|15876.5|15871.5|15877|15872|15877|15872|15875.5|15870.5|2
1685501400000|2023-05-31 02:50:00|15876.5|15871.5|15882.5|15877.5|15883|15878|15876.5|15871.5|10
1685501700000|2023-05-31 02:55:00|15883|15878|15880|15875|15883|15878|15879|15874|12
1685502000000|2023-05-31 03:00:00|15879.5|15874.5|15875.5|15870.5|15880|15875|15875.5|15870.5|10
1685502300000|2023-05-31 03:05:00|15876|15871|15869|15864|15876|15871|15869|15864|39
1685502600000|2023-05-31 03:10:00|15868.5|15863.5|15868|15863|15870.5|15865.5|15867|15862|24
1685502900000|2023-05-31 03:15:00|15867.5|15862.5|15869.5|15864.5|15870.5|15865.5|15867.5|15862.5|16
1685503200000|2023-05-31 03:20:00|15869|15864|15871|15866|15875|15870|15868.5|15863.5|44
1685503500000|2023-05-31 03:25:00|15870.5|15865.5|15870|15865|15872.5|15867.5|15869|15864|15
1685503800000|2023-05-31 03:30:00|15869.5|15864.5|15864.5|15859.5|15871|15866|15864|15859|45
1685504100000|2023-05-31 03:35:00|15865|15860|15868|15863|15868.5|15863.5|15862.5|15857.5|29
1685504400000|2023-05-31 03:40:00|15868.5|15863.5|15870.5|15865.5|15870.5|15865.5|15868|15863|14
1685504700000|2023-05-31 03:45:00|15870|15865|15866|15861|15870|15865|15864.5|15859.5|20
1685505000000|2023-05-31 03:50:00|15866.5|15861.5|15863|15858|15868|15863|15859.5|15854.5|23
1685505300000|2023-05-31 03:55:00|15863.5|15858.5|15864|15859|15865.5|15860.5|15863|15858|13
1685505600000|2023-05-31 04:00:00|15864.5|15859.5|15859.5|15854.5|15864.5|15859.5|15859|15854|2
1685505900000|2023-05-31 04:05:00|15860|15855|15861.5|15856.5|15864|15859|15858.5|15853.5|17
1685506200000|2023-05-31 04:10:00|15862|15857|15865.5|15860.5|15865.5|15860.5|15860.5|15855.5|19
1685506500000|2023-05-31 04:15:00|15865|15860|15862|15857|15865.5|15860.5|15860.5|15855.5|24
1685506800000|2023-05-31 04:20:00|15861.5|15856.5|15859|15854|15862|15857|15857|15852|27
1685507100000|2023-05-31 04:25:00|15859.5|15854.5|15861|15856|15862|15857|15859|15854|7
1685507400000|2023-05-31 04:30:00|15861.5|15856.5|15861|15856|15863.5|15858.5|15859.5|15854.5|27
1685507700000|2023-05-31 04:35:00|15861.5|15856.5|15864.5|15859.5|15865.5|15860.5|15861|15856|29
1685508000000|2023-05-31 04:40:00|15864|15859|15864|15859|15865|15860|15863|15858|18
1685508300000|2023-05-31 04:45:00|15864.5|15859.5|15863.5|15858.5|15865.5|15860.5|15862.5|15857.5|6
1685508600000|2023-05-31 04:50:00|15863|15858|15862.5|15857.5|15864|15859|15862|15857|3
1685508900000|2023-05-31 04:55:00|15863|15858|15861.5|15856.5|15865.5|15860.5|15861|15856|33
1685509200000|2023-05-31 05:00:00|15860.5|15855.5|15852|15847|15860.5|15855.5|15852|15847|33
1685509500000|2023-05-31 05:05:00|15852.5|15847.5|15841|15836|15852.5|15847.5|15839.5|15834.5|107
1685509800000|2023-05-31 05:10:00|15840.5|15835.5|15845|15840|15846.5|15841.5|15837.5|15832.5|68
1685510100000|2023-05-31 05:15:00|15845.5|15840.5|15847|15842|15848|15843|15841|15836|28
1685510400000|2023-05-31 05:20:00|15846.5|15841.5|15849|15844|15849|15844|15844.5|15839.5|29
1685510700000|2023-05-31 05:25:00|15848.5|15843.5|15838|15833|15850.5|15845.5|15837|15832|162
1685511000000|2023-05-31 05:30:00|15837.5|15832.5|15835|15830|15851.5|15846.5|15831|15826|451
1685511300000|2023-05-31 05:35:00|15835.5|15830.5|15838|15833|15839.5|15834.5|15830|15825|109
1685511600000|2023-05-31 05:40:00|15838.5|15833.5|15835.5|15830.5|15843|15838|15835.5|15830.5|62
1685511900000|2023-05-31 05:45:00|15836|15831|15833|15828|15837.5|15832.5|15824.5|15819.5|174
1685512200000|2023-05-31 05:50:00|15833.5|15828.5|15837|15832|15839.5|15834.5|15832.5|15827.5|193
1685512500000|2023-05-31 05:55:00|15837.5|15832.5|15833|15828|15840.5|15835.5|15831.5|15826.5|149
1685512800000|2023-05-31 06:00:00|15831.9|15829.1|15816.9|15814.1|15839.4|15836.6|15816.4|15813.6|412
1685513100000|2023-05-31 06:05:00|15816.4|15813.6|15795.9|15793.1|15818.9|15816.1|15795.4|15792.6|494
1685513400000|2023-05-31 06:10:00|15795.4|15792.6|15787.9|15785.1|15795.9|15793.1|15782.9|15780.1|396
1685513700000|2023-05-31 06:15:00|15787.4|15784.6|15808.4|15805.6|15808.4|15805.6|15785.4|15782.6|317
1685514000000|2023-05-31 06:20:00|15808.9|15806.1|15795.4|15792.6|15814.9|15812.1|15790.9|15788.1|346
1685514300000|2023-05-31 06:25:00|15794.9|15792.1|15794.9|15792.1|15799.4|15796.6|15786.4|15783.6|326
1685514600000|2023-05-31 06:30:00|15795.4|15792.6|15800.9|15798.1|15808.4|15805.6|15794.9|15792.1|290
1685514900000|2023-05-31 06:35:00|15800.4|15797.6|15801.4|15798.6|15807.9|15805.1|15798.4|15795.6|149
1685515200000|2023-05-31 06:40:00|15800.9|15798.1|15799.4|15796.6|15803.9|15801.1|15798.4|15795.6|160
1685515500000|2023-05-31 06:45:00|15801.4|15798.6|15799.9|15797.1|15807.4|15804.6|15798.4|15795.6|294
1685515800000|2023-05-31 06:50:00|15800.4|15797.6|15789.4|15786.6|15800.9|15798.1|15787.9|15785.1|230
1685516100000|2023-05-31 06:55:00|15788.9|15786.1|15781.4|15778.6|15790.9|15788.1|15776.9|15774.1|496
1685516400000|2023-05-31 07:00:00|15780.7|15779.3|15758.7|15757.3|15785.7|15784.3|15735.2|15733.8|2568
1685516700000|2023-05-31 07:05:00|15758.2|15756.8|15770.2|15768.8|15783.2|15781.8|15743.7|15742.3|1343
1685517000000|2023-05-31 07:10:00|15770.7|15769.3|15776.7|15775.3|15783.2|15781.8|15755.7|15754.3|1033
1685517300000|2023-05-31 07:15:00|15777.2|15775.8|15798.2|15796.8|15806.2|15804.8|15772.7|15771.3|1193
1685517600000|2023-05-31 07:20:00|15798.7|15797.3|15796.2|15794.8|15807.7|15806.3|15766.7|15765.3|1012
1685517900000|2023-05-31 07:25:00|15795.7|15794.3|15821.2|15819.8|15824.7|15823.3|15794.2|15792.8|1028
1685518200000|2023-05-31 07:30:00|15820.7|15819.3|15823.7|15822.3|15830.7|15829.3|15813.7|15812.3|1081
1685518500000|2023-05-31 07:35:00|15823.2|15821.8|15828.2|15826.8|15831.7|15830.3|15819.2|15817.8|513
1685518800000|2023-05-31 07:40:00|15828.9|15827.5|15819.9|15818.5|15838.4|15837|15819.9|15818.5|515
1685519100000|2023-05-31 07:45:00|15820.4|15819|15827.9|15826.5|15831.9|15830.5|15812.4|15811|613
1685519400000|2023-05-31 07:50:00|15828.4|15827|15830.9|15829.5|15832.9|15831.5|15822.9|15821.5|380
1685519700000|2023-05-31 07:55:00|15831.4|15830|15846.4|15845|15854.9|15853.5|15830.9|15829.5|613
1685520000000|2023-05-31 08:00:00|15845.9|15844.5|15834.4|15833|15850.9|15849.5|15831.9|15830.5|549
1685520300000|2023-05-31 08:05:00|15832.9|15831.5|15850.9|15849.5|15855.4|15854|15832.9|15831.5|411
1685520600000|2023-05-31 08:10:00|15851.4|15850|15853.4|15852|15854.4|15853|15846.4|15845|533
1685520900000|2023-05-31 08:15:00|15853.9|15852.5|15868.4|15867|15870.4|15869|15853.4|15852|632
1685521200000|2023-05-31 08:20:00|15866.9|15865.5|15865.9|15864.5|15871.4|15870|15862.4|15861|528
1685521500000|2023-05-31 08:25:00|15866.4|15865|15858.9|15857.5|15869.4|15868|15857.9|15856.5|459
1685521800000|2023-05-31 08:30:00|15858.4|15857|15847.4|15846|15865.4|15864|15844.9|15843.5|633
1685522100000|2023-05-31 08:35:00|15846.9|15845.5|15841.9|15840.5|15857.4|15856|15837.4|15836|525
1685522400000|2023-05-31 08:40:00|15842.4|15841|15839.4|15838|15844.4|15843|15830.4|15829|400
1685522700000|2023-05-31 08:45:00|15839.9|15838.5|15852.9|15851.5|15852.9|15851.5|15837.4|15836|542
1685523000000|2023-05-31 08:50:00|15852.4|15851|15860.4|15859|15870.9|15869.5|15851.9|15850.5|753
1685523300000|2023-05-31 08:55:00|15860.9|15859.5|15862.9|15861.5|15866.9|15865.5|15856.9|15855.5|427
1685523600000|2023-05-31 09:00:00|15857.9|15856.5|15863.4|15862|15869.4|15868|15857.9|15856.5|420
1685523900000|2023-05-31 09:05:00|15863.9|15862.5|15863.4|15862|15867.4|15866|15856.4|15855|300
1685524200000|2023-05-31 09:10:00|15862.4|15861|15845.4|15844|15862.4|15861|15844.9|15843.5|395
1685524500000|2023-05-31 09:15:00|15846.4|15845|15853.9|15852.5|15856.9|15855.5|15846.4|15845|331
1685524800000|2023-05-31 09:20:00|15853.4|15852|15859.4|15858|15859.9|15858.5|15849.9|15848.5|334
1685525100000|2023-05-31 09:25:00|15859.9|15858.5|15856.9|15855.5|15860.4|15859|15850.4|15849|179
1685525400000|2023-05-31 09:30:00|15857.4|15856|15845.4|15844|15857.4|15856|15845.4|15844|261
1685525700000|2023-05-31 09:35:00|15846.4|15845|15846.4|15845|15847.4|15846|15834.4|15833|397
1685526000000|2023-05-31 09:40:00|15845.9|15844.5|15856.4|15855|15860.4|15859|15845.4|15844|181
1685526300000|2023-05-31 09:45:00|15855.9|15854.5|15849.9|15848.5|15857.4|15856|15849.9|15848.5|190
1685526600000|2023-05-31 09:50:00|15849.4|15848|15842.4|15841|15853.4|15852|15840.9|15839.5|405
1685526900000|2023-05-31 09:55:00|15842.9|15841.5|15833.9|15832.5|15843.4|15842|15830.4|15829|782
1685527200000|2023-05-31 10:00:00|15833.4|15832|15836.4|15835|15840.4|15839|15833.4|15832|229
1685527500000|2023-05-31 10:05:00|15836.9|15835.5|15830.4|15829|15838.4|15837|15829.4|15828|346
1685527800000|2023-05-31 10:10:00|15830.9|15829.5|15817.4|15816|15837.4|15836|15814.9|15813.5|636
1685528100000|2023-05-31 10:15:00|15816.4|15815|15826.9|15825.5|15827.4|15826|15815.4|15814|228
1685528400000|2023-05-31 10:20:00|15826.4|15825|15818.4|15817|15826.9|15825.5|15815.4|15814|236
1685528700000|2023-05-31 10:25:00|15817.9|15816.5|15818.4|15817|15826.4|15825|15817.9|15816.5|257
1685529000000|2023-05-31 10:30:00|15817.9|15816.5|15834.4|15833|15834.9|15833.5|15816.9|15815.5|268
1685529300000|2023-05-31 10:35:00|15833.9|15832.5|15835.4|15834|15836.4|15835|15825.4|15824|197
1685529600000|2023-05-31 10:40:00|15835.9|15834.5|15845.9|15844.5|15846.9|15845.5|15835.9|15834.5|380
1685529900000|2023-05-31 10:45:00|15846.4|15845|15846.9|15845.5|15851.4|15850|15844.4|15843|196
1685530200000|2023-05-31 10:50:00|15847.4|15846|15852.4|15851|15854.4|15853|15847.4|15846|217
1685530500000|2023-05-31 10:55:00|15852.9|15851.5|15844.9|15843.5|15852.9|15851.5|15843.4|15842|197
1685530800000|2023-05-31 11:00:00|15844.4|15843|15849.4|15848|15852.4|15851|15842.4|15841|169
1685531100000|2023-05-31 11:05:00|15848.9|15847.5|15842.4|15841|15853.4|15852|15840.9|15839.5|137
1685531400000|2023-05-31 11:10:00|15841.9|15840.5|15850.4|15849|15851.9|15850.5|15841.4|15840|289
1685531700000|2023-05-31 11:15:00|15850.9|15849.5|15857.9|15856.5|15860.4|15859|15849.4|15848|226
1685532000000|2023-05-31 11:20:00|15857.4|15856|15856.4|15855|15860.9|15859.5|15851.9|15850.5|149
1685532300000|2023-05-31 11:25:00|15856.9|15855.5|15852.4|15851|15856.9|15855.5|15847.4|15846|274
1685532600000|2023-05-31 11:30:00|15852.9|15851.5|15857.9|15856.5|15859.4|15858|15850.9|15849.5|180
1685532900000|2023-05-31 11:35:00|15858.4|15857|15845.4|15844|15859.4|15858|15844.4|15843|194
1685533200000|2023-05-31 11:40:00|15846.3|15844.9|15848.3|15846.9|15851.8|15850.4|15844.3|15842.9|161
1685533500000|2023-05-31 11:45:00|15848.8|15847.4|15844.3|15842.9|15852.3|15850.9|15842.3|15840.9|130
1685533800000|2023-05-31 11:50:00|15844.8|15843.4|15843.3|15841.9|15848.3|15846.9|15842.3|15840.9|242
1685534100000|2023-05-31 11:55:00|15844.3|15842.9|15848.3|15846.9|15849.3|15847.9|15843.3|15841.9|238
1685534400000|2023-05-31 12:00:00|15847.8|15846.4|15847.8|15846.4|15853.3|15851.9|15843.3|15841.9|196
1685534700000|2023-05-31 12:05:00|15848.3|15846.9|15837.3|15835.9|15849.8|15848.4|15837.3|15835.9|149
1685535000000|2023-05-31 12:10:00|15837.8|15836.4|15838.3|15836.9|15841.8|15840.4|15834.8|15833.4|155
1685535300000|2023-05-31 12:15:00|15837.8|15836.4|15832.8|15831.4|15840.3|15838.9|15826.8|15825.4|269
1685535600000|2023-05-31 12:20:00|15833.3|15831.9|15832.8|15831.4|15836.8|15835.4|15828.3|15826.9|252
1685535900000|2023-05-31 12:25:00|15832.3|15830.9|15835.3|15833.9|15840.3|15838.9|15831.3|15829.9|223
1685536200000|2023-05-31 12:30:00|15834.8|15833.4|15841.8|15840.4|15842.3|15840.9|15832.3|15830.9|285
1685536500000|2023-05-31 12:35:00|15842.8|15841.4|15831.3|15829.9|15844.3|15842.9|15830.3|15828.9|195
1685536800000|2023-05-31 12:40:00|15831.8|15830.4|15833.8|15832.4|15838.3|15836.9|15831.3|15829.9|166
1685537100000|2023-05-31 12:45:00|15833.3|15831.9|15817.3|15815.9|15834.3|15832.9|15812.8|15811.4|325
1685537400000|2023-05-31 12:50:00|15816.8|15815.4|15809.3|15807.9|15817.3|15815.9|15809.3|15807.9|264
1685537700000|2023-05-31 12:55:00|15808.8|15807.4|15809.3|15807.9|15814.3|15812.9|15805.3|15803.9|410
1685538000000|2023-05-31 13:00:00|15808.8|15807.4|15801.8|15800.4|15811.3|15809.9|15800.3|15798.9|382
1685538300000|2023-05-31 13:05:00|15802.3|15800.9|15794.8|15793.4|15802.8|15801.4|15787.8|15786.4|744
1685538600000|2023-05-31 13:10:00|15794.3|15792.9|15801.8|15800.4|15804.3|15802.9|15791.3|15789.9|396
1685538900000|2023-05-31 13:15:00|15802.3|15800.9|15787.8|15786.4|15802.3|15800.9|15783.3|15781.9|357
1685539200000|2023-05-31 13:20:00|15788.3|15786.9|15792.8|15791.4|15795.8|15794.4|15786.3|15784.9|337
1685539500000|2023-05-31 13:25:00|15792.3|15790.9|15787.3|15785.9|15792.3|15790.9|15784.3|15782.9|337
1685539800000|2023-05-31 13:30:00|15786.8|15785.4|15768.8|15767.4|15787.3|15785.9|15764.8|15763.4|1434
1685540100000|2023-05-31 13:35:00|15769.3|15767.9|15781.8|15780.4|15782.3|15780.9|15764.3|15762.9|684
1685540400000|2023-05-31 13:40:00|15781.3|15779.9|15789.8|15788.4|15790.8|15789.4|15777.3|15775.9|790
1685540700000|2023-05-31 13:45:00|15790.3|15788.9|15767.8|15766.4|15794.3|15792.9|15756.3|15754.9|1114
1685541000000|2023-05-31 13:50:00|15766.3|15764.9|15765.3|15763.9|15782.3|15780.9|15763.3|15761.9|603
1685541300000|2023-05-31 13:55:00|15765.8|15764.4|15761.3|15759.9|15772.8|15771.4|15760.8|15759.4|306
1685541600000|2023-05-31 14:00:00|15761.8|15760.4|15759.8|15758.4|15765.8|15764.4|15750.3|15748.9|764
1685541900000|2023-05-31 14:05:00|15759.3|15757.9|15747.3|15745.9|15760.8|15759.4|15741.8|15740.4|623
1685542200000|2023-05-31 14:10:00|15747.5|15746.1|15712|15710.6|15748|15746.6|15709|15707.6|1199
1685542500000|2023-05-31 14:15:00|15712.5|15711.1|15700.5|15699.1|15718.5|15717.1|15696.5|15695.1|972
1685542800000|2023-05-31 14:20:00|15700|15698.6|15679.5|15678.1|15700.5|15699.1|15678|15676.6|846
1685543100000|2023-05-31 14:25:00|15679|15677.6|15681.5|15680.1|15683.5|15682.1|15667.5|15666.1|1313
1685543400000|2023-05-31 14:30:00|15681|15679.6|15664.5|15663.1|15683|15681.6|15661.5|15660.1|1715
1685543700000|2023-05-31 14:35:00|15664|15662.6|15656|15654.6|15664|15662.6|15640.5|15639.1|1325
1685544000000|2023-05-31 14:40:00|15656.5|15655.1|15666.5|15665.1|15667|15665.6|15652.5|15651.1|907
1685544300000|2023-05-31 14:45:00|15666|15664.6|15658.5|15657.1|15670|15668.6|15657.5|15656.1|725
1685544600000|2023-05-31 14:50:00|15659|15657.6|15661|15659.6|15669|15667.6|15656.5|15655.1|666
1685544900000|2023-05-31 14:55:00|15661.5|15660.1|15652.5|15651.1|15668.5|15667.1|15652.5|15651.1|537
1685545200000|2023-05-31 15:00:00|15653|15651.6|15658.5|15657.1|15665.5|15664.1|15648.5|15647.1|689
1685545500000|2023-05-31 15:05:00|15658|15656.6|15643.5|15642.1|15660.5|15659.1|15643.5|15642.1|709
1685545800000|2023-05-31 15:10:00|15644|15642.6|15632.5|15631.1|15649|15647.6|15631.5|15630.1|1002
1685546100000|2023-05-31 15:15:00|15631.5|15630.1|15638.5|15637.1|15639.5|15638.1|15625.5|15624.1|960
1685546400000|2023-05-31 15:20:00|15637.5|15636.1|15635.5|15634.1|15643|15641.6|15633.5|15632.1|1068
1685546700000|2023-05-31 15:25:00|15635|15633.6|15641.5|15640.1|15652|15650.6|15634.5|15633.1|2401
1685547000000|2023-05-31 15:30:00|15642.2|15639.4|15662.2|15659.4|15673.7|15670.9|15639.2|15636.4|3409
1685547300000|2023-05-31 15:35:00|15661.2|15658.4|15669.2|15666.4|15676.2|15673.4|15659.7|15656.9|1151
1685547600000|2023-05-31 15:40:00|15669.7|15666.9|15698.2|15695.4|15699.2|15696.4|15667.2|15664.4|899
1685547900000|2023-05-31 15:45:00|15697.7|15694.9|15704.2|15701.4|15705.2|15702.4|15695.2|15692.4|467
1685548200000|2023-05-31 15:50:00|15703.7|15700.9|15709.7|15706.9|15710.2|15707.4|15698.2|15695.4|310
1685548500000|2023-05-31 15:55:00|15710.2|15707.4|15697.2|15694.4|15711.2|15708.4|15693.2|15690.4|344
1685548800000|2023-05-31 16:00:00|15698.7|15695.9|15701.2|15698.4|15706.7|15703.9|15698.2|15695.4|223
1685549100000|2023-05-31 16:05:00|15700.7|15697.9|15693.2|15690.4|15701.2|15698.4|15681.2|15678.4|298
1685549400000|2023-05-31 16:10:00|15692.7|15689.9|15694.2|15691.4|15697.2|15694.4|15688.7|15685.9|132
1685549700000|2023-05-31 16:15:00|15694.7|15691.9|15690.2|15687.4|15696.2|15693.4|15688.2|15685.4|90
1685550000000|2023-05-31 16:20:00|15689.7|15686.9|15689.2|15686.4|15692.2|15689.4|15685.2|15682.4|192
1685550300000|2023-05-31 16:25:00|15688.7|15685.9|15688.2|15685.4|15692.2|15689.4|15683.2|15680.4|212
1685550600000|2023-05-31 16:30:00|15688.7|15685.9|15689.7|15686.9|15690.2|15687.4|15681.7|15678.9|235
1685550900000|2023-05-31 16:35:00|15689.2|15686.4|15686.2|15683.4|15690.2|15687.4|15683.2|15680.4|75
1685551200000|2023-05-31 16:40:00|15686.7|15683.9|15698.7|15695.9|15702.2|15699.4|15686.2|15683.4|118
1685551500000|2023-05-31 16:45:00|15699.2|15696.4|15701.2|15698.4|15708.2|15705.4|15695.2|15692.4|282
1685551800000|2023-05-31 16:50:00|15700.7|15697.9|15695.2|15692.4|15702.2|15699.4|15686.2|15683.4|273
1685552100000|2023-05-31 16:55:00|15695.7|15692.9|15703.2|15700.4|15706.2|15703.4|15695.2|15692.4|161
1685552400000|2023-05-31 17:00:00|15702.7|15699.9|15701.2|15698.4|15704.2|15701.4|15697.2|15694.4|55
1685552700000|2023-05-31 17:05:00|15700.7|15697.9|15704.2|15701.4|15705.2|15702.4|15699.2|15696.4|99
1685553000000|2023-05-31 17:10:00|15705.2|15702.4|15702.2|15699.4|15707.2|15704.4|15700.2|15697.4|132
1685553300000|2023-05-31 17:15:00|15703.2|15700.4|15699.2|15696.4|15707.2|15704.4|15699.2|15696.4|50
1685553600000|2023-05-31 17:20:00|15698.7|15695.9|15700.2|15697.4|15705.2|15702.4|15697.2|15694.4|87
1685553900000|2023-05-31 17:25:00|15700.7|15697.9|15703.2|15700.4|15704.2|15701.4|15698.2|15695.4|78
1685554200000|2023-05-31 17:30:00|15704.2|15701.4|15706.2|15703.4|15709.2|15706.4|15702.2|15699.4|85
1685554500000|2023-05-31 17:35:00|15706.7|15703.9|15712.7|15709.9|15713.7|15710.9|15699.7|15696.9|202
1685554800000|2023-05-31 17:40:00|15713.2|15710.4|15713.2|15710.4|15723.2|15720.4|15712.7|15709.9|308
1685555100000|2023-05-31 17:45:00|15713.7|15710.9|15713.2|15710.4|15717.2|15714.4|15709.2|15706.4|186
1685555400000|2023-05-31 17:50:00|15714.2|15711.4|15716.2|15713.4|15719.2|15716.4|15712.7|15709.9|71
1685555700000|2023-05-31 17:55:00|15716.7|15713.9|15736.2|15733.4|15737.7|15734.9|15716.2|15713.4|592
1685556000000|2023-05-31 18:00:00|15736.7|15733.9|15724.7|15721.9|15738.2|15735.4|15719.2|15716.4|381
1685556300000|2023-05-31 18:05:00|15725.2|15722.4|15725.2|15722.4|15728.2|15725.4|15724.2|15721.4|91
1685556600000|2023-05-31 18:10:00|15725.7|15722.9|15729.2|15726.4|15730.2|15727.4|15723.2|15720.4|63
1685556900000|2023-05-31 18:15:00|15729.7|15726.9|15728.2|15725.4|15733.2|15730.4|15723.2|15720.4|164
1685557200000|2023-05-31 18:20:00|15727.7|15724.9|15728.2|15725.4|15729.2|15726.4|15725.2|15722.4|75
1685557500000|2023-05-31 18:25:00|15727.7|15724.9|15731.2|15728.4|15733.7|15730.9|15725.2|15722.4|81
1685557800000|2023-05-31 18:30:00|15731.7|15728.9|15723.7|15720.9|15732.2|15729.4|15723.2|15720.4|88
1685558100000|2023-05-31 18:35:00|15724.2|15721.4|15731.7|15728.9|15734.2|15731.4|15723.2|15720.4|82
1685558400000|2023-05-31 18:40:00|15732.2|15729.4|15730.7|15727.9|15732.2|15729.4|15727.2|15724.4|58
1685558700000|2023-05-31 18:45:00|15731.2|15728.4|15724.2|15721.4|15731.2|15728.4|15723.2|15720.4|100
1685559000000|2023-05-31 18:50:00|15723.7|15720.9|15717.2|15714.4|15724.2|15721.4|15708.2|15705.4|353
1685559300000|2023-05-31 18:55:00|15717.7|15714.9|15717.2|15714.4|15719.2|15716.4|15714.2|15711.4|90
1685559600000|2023-05-31 19:00:00|15716.7|15713.9|15712.2|15709.4|15718.2|15715.4|15709.2|15706.4|103
1685559900000|2023-05-31 19:05:00|15711.7|15708.9|15717.2|15714.4|15717.2|15714.4|15709.2|15706.4|200
1685560200000|2023-05-31 19:10:00|15716.7|15713.9|15713.7|15710.9|15721.2|15718.4|15711.7|15708.9|205
1685560500000|2023-05-31 19:15:00|15714.2|15711.4|15712.7|15709.9|15716.2|15713.4|15710.2|15707.4|52
1685560800000|2023-05-31 19:20:00|15712.2|15709.4|15716.2|15713.4|15719.2|15716.4|15710.2|15707.4|63
1685561100000|2023-05-31 19:25:00|15715.7|15712.9|15714.2|15711.4|15716.2|15713.4|15711.2|15708.4|48
1685561400000|2023-05-31 19:30:00|15713.7|15710.9|15716.2|15713.4|15717.2|15714.4|15710.2|15707.4|63
1685561700000|2023-05-31 19:35:00|15715.7|15712.9|15720.7|15717.9|15724.2|15721.4|15714.2|15711.4|161
1685562000000|2023-05-31 19:40:00|15721.2|15718.4|15731.2|15728.4|15731.2|15728.4|15719.2|15716.4|167
1685562300000|2023-05-31 19:45:00|15730.7|15727.9|15725.2|15722.4|15732.2|15729.4|15722.2|15719.4|260
1685562600000|2023-05-31 19:50:00|15726.2|15723.4|15714.7|15711.9|15727.2|15724.4|15714.2|15711.4|350
1685562900000|2023-05-31 19:55:00|15715.2|15712.4|15707.7|15704.9|15718.2|15715.4|15707.7|15704.9|533
1685563200000|2023-05-31 20:00:00|15708.2|15705.4|15700.5|15693.5|15720|15713|15699.4|15692.4|25
1685563500000|2023-05-31 20:05:00|15700|15693|15702.8|15695.8|15708.8|15701.8|15700|15693|0
1685563800000|2023-05-31 20:10:00|15703.8|15696.8|15705.4|15698.4|15707.3|15700.3|15702.5|15695.5|0
1685564100000|2023-05-31 20:15:00|15704.4|15697.4|15708.3|15701.3|15709.2|15702.2|15704.4|15697.4|0
1685564400000|2023-05-31 20:20:00|15709.2|15702.2|15716|15709|15716|15709|15709.2|15702.2|0
1685564700000|2023-05-31 20:25:00|15715.5|15708.5|15715.8|15708.8|15716.9|15709.9|15713|15706|0
1685565000000|2023-05-31 20:30:00|15716|15709|15717.7|15710.7|15718.6|15711.6|15714.1|15707.1|0
1685565300000|2023-05-31 20:35:00|15718.6|15711.6|15720.5|15713.5|15720.5|15713.5|15716.7|15709.7|0
1685565600000|2023-05-31 20:40:00|15720|15713|15711.6|15704.6|15720.5|15713.5|15711.6|15704.6|0
1685565900000|2023-05-31 20:45:00|15710.7|15703.7|15707|15700|15710.7|15703.7|15705.1|15698.1|0
1685566200000|2023-05-31 20:50:00|15707.9|15700.9|15713.4|15706.4|15713.4|15706.4|15706.9|15699.9|0
1685566500000|2023-05-31 20:55:00|15712.9|15705.9|15703.8|15696.8|15715.5|15708.5|15701.9|15694.9|0
1685566800000|2023-05-31 21:00:00|15704.1|15697.1|15706|15699|15706.9|15699.9|15703.9|15696.9|0
1685567100000|2023-05-31 21:05:00|15704.9|15697.9|15703.3|15696.3|15705.4|15698.4|15703.3|15696.3|0
1685567400000|2023-05-31 21:10:00|15703.2|15696.2|15705.1|15698.1|15706.3|15699.3|15703.2|15696.2|0
1685567700000|2023-05-31 21:15:00|15705.2|15698.2|15705.2|15698.2|15705.3|15698.3|15704.3|15697.3|0
1685568000000|2023-05-31 21:20:00|15706.1|15699.1|15707.1|15700.1|15707.2|15700.2|15706.1|15699.1|0
1685568300000|2023-05-31 21:25:00|15707|15700|15707.1|15700.1|15707.8|15700.8|15707|15700|0
1685568600000|2023-05-31 21:30:00|15707|15700|15705.2|15698.2|15707.1|15700.1|15704.8|15697.8|0
1685568900000|2023-05-31 21:35:00|15705.1|15698.1|15705.6|15698.6|15707.1|15700.1|15704.1|15697.1|0
1685569200000|2023-05-31 21:40:00|15705.9|15698.9|15705.1|15698.1|15705.9|15698.9|15704.3|15697.3|0
1685569500000|2023-05-31 21:45:00|15703.6|15696.6|15703.1|15696.1|15704.7|15697.7|15703.1|15696.1|0
1685569800000|2023-05-31 21:50:00|15703.5|15696.5|15704.9|15697.9|15706.8|15699.8|15703|15696|0
1685570100000|2023-05-31 21:55:00|15705|15698|15705.2|15698.2|15705.6|15698.6|15704|15697|0
1685570400000|2023-05-31 22:00:00|15704.6|15697.6|15709.6|15702.6|15710.5|15703.5|15702.8|15695.8|0
1685570700000|2023-05-31 22:05:00|15710|15703|15700|15693|15710.5|15703.5|15700|15693|0
1685571000000|2023-05-31 22:10:00|15700.9|15693.9|15704.3|15697.3|15705.2|15698.2|15698.7|15691.7|0
1685571300000|2023-05-31 22:15:00|15704.7|15697.7|15704.2|15697.2|15709|15702|15704.2|15697.2|0
1685571600000|2023-05-31 22:20:00|15704.3|15697.3|15709|15702|15709|15702|15702.4|15695.4|0
1685571900000|2023-05-31 22:25:00|15708.5|15701.5|15705|15698|15709.9|15702.9|15705|15698|0
1685572200000|2023-05-31 22:30:00|15704|15697|15704.2|15697.2|15705.9|15698.9|15703.1|15696.1|0
1685572500000|2023-05-31 22:35:00|15705.1|15698.1|15707.9|15700.9|15710.7|15703.7|15705.1|15698.1|0
1685572800000|2023-05-31 22:40:00|15706.9|15699.9|15706|15699|15709.7|15702.7|15706|15699|0
1685573100000|2023-05-31 22:45:00|15707.4|15700.4|15706|15699|15707.9|15700.9|15703.5|15696.5|0
1685573400000|2023-05-31 22:50:00|15705.5|15698.5|15715.4|15708.4|15716.3|15709.3|15704.1|15697.1|0
1685573700000|2023-05-31 22:55:00|15714.9|15707.9|15716.5|15709.5|15717.5|15710.5|15713.5|15706.5|0
1685574000000|2023-05-31 23:00:00|15717|15710|15716.4|15709.4|15721.2|15714.2|15716.4|15709.4|0
1685574300000|2023-05-31 23:05:00|15715.9|15708.9|15713.1|15706.1|15715.9|15708.9|15711.7|15704.7|0
1685574600000|2023-05-31 23:10:00|15712.6|15705.6|15712.6|15705.6|15714|15707|15711.7|15704.7|0
1685574900000|2023-05-31 23:15:00|15713.1|15706.1|15716.1|15709.1|15717|15710|15712.6|15705.6|0
1685575200000|2023-05-31 23:20:00|15717|15710|15718|15711|15718|15711|15715.1|15708.1|0
1685575500000|2023-05-31 23:25:00|15717|15710|15715.2|15708.2|15718|15711|15713.3|15706.3|0
1685575800000|2023-05-31 23:30:00|15715.6|15708.6|15718|15711|15718|15711|15715.2|15708.2|0
1685576100000|2023-05-31 23:35:00|15717.5|15710.5|15720.8|15713.8|15721.8|15714.8|15717.1|15710.1|0
1685576400000|2023-05-31 23:40:00|15721.8|15714.8|15724.7|15717.7|15725.6|15718.6|15719.9|15712.9|0
1685576700000|2023-05-31 23:45:00|15725.6|15718.6|15732.5|15725.5|15732.9|15725.9|15724.7|15717.7|0
1685577000000|2023-05-31 23:50:00|15731.5|15724.5|15732|15725|15735.3|15728.3|15731.5|15724.5|0
1685577300000|2023-05-31 23:55:00|15732.5|15725.5|15733.1|15726.1|15733.4|15726.4|15731.2|15724.2|0
1685577600000|2023-06-01 00:00:00|15732.2|15725.2|15735.3|15728.3|15735.8|15728.8|15727.5|15720.5|0
1685577900000|2023-06-01 00:05:00|15734.8|15727.8|15733.8|15726.8|15735.7|15728.7|15731.9|15724.9|0
1685578200000|2023-06-01 00:10:00|15732.9|15725.9|15732|15725|15734.8|15727.8|15730.1|15723.1|0
1685578500000|2023-06-01 00:15:00|15732.9|15725.9|15727.8|15722.8|15732.9|15726.3|15723.3|15718.3|164
1685578800000|2023-06-01 00:20:00|15728.3|15723.3|15727.8|15722.8|15733.3|15728.3|15722.8|15717.8|116
1685579100000|2023-06-01 00:25:00|15727.3|15722.3|15726.3|15721.3|15728.3|15723.3|15724.3|15719.3|38
1685579400000|2023-06-01 00:30:00|15725.3|15720.3|15723.3|15718.3|15728.3|15723.3|15722.3|15717.3|54
1685579700000|2023-06-01 00:35:00|15723.8|15718.8|15718.8|15713.8|15724.8|15719.8|15717.3|15712.3|33
1685580000000|2023-06-01 00:40:00|15719.3|15714.3|15711.8|15706.8|15721.3|15716.3|15710.8|15705.8|29
1685580300000|2023-06-01 00:45:00|15711.3|15706.3|15707.3|15702.3|15711.8|15706.8|15702.3|15697.3|37
1685580600000|2023-06-01 00:50:00|15707.8|15702.8|15713.8|15708.8|15716.8|15711.8|15707.8|15702.8|31
1685580900000|2023-06-01 00:55:00|15711.8|15706.8|15713.8|15708.8|15715.3|15710.3|15711.3|15706.3|25
1685581200000|2023-06-01 01:00:00|15713.3|15708.3|15718.8|15713.8|15720.3|15715.3|15713.3|15708.3|25
1685581500000|2023-06-01 01:05:00|15719.3|15714.3|15717.3|15712.3|15719.8|15714.8|15712.8|15707.8|25
1685581800000|2023-06-01 01:10:00|15717.8|15712.8|15717.3|15712.3|15720.3|15715.3|15715.3|15710.3|30
1685582100000|2023-06-01 01:15:00|15716.3|15711.3|15720.8|15715.8|15720.8|15715.8|15713.8|15708.8|32
1685582400000|2023-06-01 01:20:00|15720.3|15715.3|15727.8|15722.8|15727.8|15722.8|15720.3|15715.3|20
1685582700000|2023-06-01 01:25:00|15728.3|15723.3|15734.3|15729.3|15751.8|15746.8|15727.3|15722.3|134
1685583000000|2023-06-01 01:30:00|15733.8|15728.8|15733.3|15728.3|15738.8|15733.8|15729.3|15724.3|92
1685583300000|2023-06-01 01:35:00|15732.8|15727.8|15721.8|15716.8|15737.8|15732.8|15719.8|15714.8|41
1685583600000|2023-06-01 01:40:00|15721.3|15716.3|15713.3|15708.3|15725.3|15720.3|15708.8|15703.8|44
1685583900000|2023-06-01 01:45:00|15713.8|15708.8|15709.3|15704.3|15716.8|15711.8|15698.8|15693.8|144
1685584200000|2023-06-01 01:50:00|15708.8|15703.8|15713.8|15708.8|15716.8|15711.8|15695.3|15690.3|71
1685584500000|2023-06-01 01:55:00|15713.3|15708.3|15722.8|15717.8|15724.8|15719.8|15713.3|15708.3|39
1685584800000|2023-06-01 02:00:00|15722.3|15717.3|15728.8|15723.8|15729.8|15724.8|15718.8|15713.8|22
1685585100000|2023-06-01 02:05:00|15728.3|15723.3|15726.8|15721.8|15728.8|15723.8|15722.3|15717.3|19
1685585400000|2023-06-01 02:10:00|15727.3|15722.3|15719.8|15714.8|15730.3|15725.3|15717.8|15712.8|38
1685585700000|2023-06-01 02:15:00|15719.3|15714.3|15713.8|15708.8|15723.3|15718.3|15712.3|15707.3|24
1685586000000|2023-06-01 02:20:00|15713.3|15708.3|15719.8|15714.8|15721.3|15716.3|15708.3|15703.3|13
1685586300000|2023-06-01 02:25:00|15719.3|15714.3|15718.8|15713.8|15720.8|15715.8|15716.8|15711.8|15
1685586600000|2023-06-01 02:30:00|15719.3|15714.3|15726.8|15721.8|15728.3|15723.3|15718.8|15713.8|18
1685586900000|2023-06-01 02:35:00|15726.3|15721.3|15728.3|15723.3|15730.8|15725.8|15726.3|15721.3|12
1685587200000|2023-06-01 02:40:00|15728.8|15723.8|15730.8|15725.8|15731.3|15726.3|15724.8|15719.8|16
1685587500000|2023-06-01 02:45:00|15731.3|15726.3|15726.8|15721.8|15733.8|15728.8|15726.8|15721.8|21
1685587800000|2023-06-01 02:50:00|15726.3|15721.3|15726.8|15721.8|15726.8|15721.8|15720.3|15715.3|22
1685588100000|2023-06-01 02:55:00|15725.8|15720.8|15731.8|15726.8|15732.3|15727.3|15724.8|15719.8|17
1685588400000|2023-06-01 03:00:00|15731.3|15726.3|15731.8|15726.8|15732.8|15727.8|15729.8|15724.8|4
1685588700000|2023-06-01 03:05:00|15731.3|15726.3|15733.3|15728.3|15737.8|15732.8|15729.8|15724.8|31
1685589000000|2023-06-01 03:10:00|15732.8|15727.8|15731.3|15726.3|15733.3|15728.3|15728.8|15723.8|26
1685589300000|2023-06-01 03:15:00|15731.8|15726.8|15733.8|15728.8|15734.3|15729.3|15728.8|15723.8|18
1685589600000|2023-06-01 03:20:00|15733.3|15728.3|15727.8|15722.8|15734.3|15729.3|15726.8|15721.8|12
1685589900000|2023-06-01 03:25:00|15727.3|15722.3|15730.8|15725.8|15731.8|15726.8|15726.8|15721.8|7
1685590200000|2023-06-01 03:30:00|15730.3|15725.3|15733.3|15728.3|15733.3|15728.3|15727.8|15722.8|12
1685590500000|2023-06-01 03:35:00|15733.8|15728.8|15733.8|15728.8|15734.8|15729.8|15730.8|15725.8|5
1685590800000|2023-06-01 03:40:00|15734.3|15729.3|15735.8|15730.8|15735.8|15730.8|15733.8|15728.8|4
1685591100000|2023-06-01 03:45:00|15734.8|15729.8|15730.8|15725.8|15734.8|15729.8|15730.3|15725.3|14
1685591400000|2023-06-01 03:50:00|15731.3|15726.3|15733.3|15728.3|15734.3|15729.3|15731.3|15726.3|7
1685591700000|2023-06-01 03:55:00|15733.8|15728.8|15737.8|15732.8|15738.3|15733.3|15733.3|15728.3|15
1685592000000|2023-06-01 04:00:00|15737.3|15732.3|15733.8|15728.8|15737.8|15732.8|15733.8|15728.8|7
1685592300000|2023-06-01 04:05:00|15734.3|15729.3|15737.3|15732.3|15738.3|15733.3|15733.8|15728.8|12
1685592600000|2023-06-01 04:10:00|15737.8|15732.8|15736.8|15731.8|15738.3|15733.3|15735.8|15730.8|7
1685592900000|2023-06-01 04:15:00|15737.3|15732.3|15742.8|15737.8|15745.8|15740.8|15737.3|15732.3|39
1685593200000|2023-06-01 04:20:00|15743.3|15738.3|15742.3|15737.3|15743.3|15738.3|15736.8|15731.8|8
1685593500000|2023-06-01 04:25:00|15741.8|15736.8|15739.8|15734.8|15743.8|15738.8|15739.8|15734.8|13
1685593800000|2023-06-01 04:30:00|15740.3|15735.3|15737.8|15732.8|15744.3|15739.3|15737.3|15732.3|24
1685594100000|2023-06-01 04:35:00|15738.3|15733.3|15738.8|15733.8|15739.8|15734.8|15736.8|15731.8|9
1685594400000|2023-06-01 04:40:00|15738.3|15733.3|15735.3|15730.3|15738.3|15733.3|15735.3|15730.3|16
1685594700000|2023-06-01 04:45:00|15734.3|15729.3|15733.8|15728.8|15734.8|15729.8|15732.3|15727.3|22
1685595000000|2023-06-01 04:50:00|15733.3|15728.3|15732.3|15727.3|15736.3|15731.3|15732.3|15727.3|13
1685595300000|2023-06-01 04:55:00|15732.8|15727.8|15735.3|15730.3|15735.8|15730.8|15732.8|15727.8|7
1685595600000|2023-06-01 05:00:00|15736.3|15731.3|15737.3|15732.3|15738.3|15733.3|15733.3|15728.3|40
1685595900000|2023-06-01 05:05:00|15737.8|15732.8|15741.8|15736.8|15742.3|15737.3|15736.3|15731.3|24
1685596200000|2023-06-01 05:10:00|15742.3|15737.3|15739.8|15734.8|15742.3|15737.3|15736.3|15731.3|14
1685596500000|2023-06-01 05:15:00|15740.3|15735.3|15736.3|15731.3|15741.3|15736.3|15736.3|15731.3|12
1685596800000|2023-06-01 05:20:00|15736.8|15731.8|15740.8|15735.8|15743.3|15738.3|15736.8|15731.8|28
1685597100000|2023-06-01 05:25:00|15741.3|15736.3|15745.8|15740.8|15746.3|15741.3|15740.3|15735.3|44
1685597400000|2023-06-01 05:30:00|15746.3|15741.3|15740.8|15735.8|15746.3|15741.3|15740.3|15735.3|27
1685597700000|2023-06-01 05:35:00|15740.3|15735.3|15741.8|15736.8|15742.3|15737.3|15737.3|15732.3|34
1685598000000|2023-06-01 05:40:00|15741.3|15736.3|15739.8|15734.8|15744.8|15739.8|15739.8|15734.8|20
1685598300000|2023-06-01 05:45:00|15740.3|15735.3|15740.8|15735.8|15744.8|15739.8|15738.8|15733.8|17
1685598600000|2023-06-01 05:50:00|15740.3|15735.3|15740.8|15735.8|15740.8|15735.8|15737.8|15732.8|19
1685598900000|2023-06-01 05:55:00|15741.3|15736.3|15738.8|15733.8|15741.3|15736.3|15735.3|15730.3|29
1685599200000|2023-06-01 06:00:00|15737.7|15734.9|15739.7|15736.9|15740.7|15737.9|15722.2|15719.4|350
1685599500000|2023-06-01 06:05:00|15739.2|15736.4|15746.7|15743.9|15749.7|15746.9|15736.7|15733.9|251
1685599800000|2023-06-01 06:10:00|15746.2|15743.4|15751.7|15748.9|15753.2|15750.4|15745.2|15742.4|233
1685600100000|2023-06-01 06:15:00|15752.2|15749.4|15743.2|15740.4|15752.2|15749.4|15743.2|15740.4|156
1685600400000|2023-06-01 06:20:00|15742.7|15739.9|15744.7|15741.9|15746.2|15743.4|15735.2|15732.4|150
1685600700000|2023-06-01 06:25:00|15745.2|15742.4|15746.2|15743.4|15747.2|15744.4|15741.2|15738.4|136
1685601000000|2023-06-01 06:30:00|15746.7|15743.9|15746.2|15743.4|15750.7|15747.9|15745.2|15742.4|185
1685601300000|2023-06-01 06:35:00|15745.7|15742.9|15751.2|15748.4|15751.2|15748.4|15745.7|15742.9|112
1685601600000|2023-06-01 06:40:00|15750.7|15747.9|15749.2|15746.4|15750.7|15747.9|15746.2|15743.4|129
1685601900000|2023-06-01 06:45:00|15749.7|15746.9|15747.7|15744.9|15751.7|15748.9|15746.2|15743.4|173
1685602200000|2023-06-01 06:50:00|15748.2|15745.4|15753.2|15750.4|15753.2|15750.4|15747.7|15744.9|153
1685602500000|2023-06-01 06:55:00|15754.2|15751.4|15749.2|15746.4|15759.7|15756.9|15748.2|15745.4|354
1685602800000|2023-06-01 07:00:00|15748.5|15747.1|15753.5|15752.1|15753.5|15752.1|15730.5|15729.1|2191
1685603100000|2023-06-01 07:05:00|15754|15752.6|15775.5|15774.1|15780.5|15779.1|15753|15751.6|1888
1685603400000|2023-06-01 07:10:00|15775|15773.6|15799.5|15798.1|15800|15798.6|15773.5|15772.1|1150
1685603700000|2023-06-01 07:15:00|15800|15798.6|15781.5|15780.1|15806.5|15805.1|15778|15776.6|1187
1685604000000|2023-06-01 07:20:00|15781|15779.6|15787.5|15786.1|15791.5|15790.1|15771.5|15770.1|794
1685604300000|2023-06-01 07:25:00|15788|15786.6|15802.5|15801.1|15810.5|15809.1|15784.5|15783.1|932
1685604600000|2023-06-01 07:30:00|15803|15801.6|15794|15792.6|15811|15809.6|15788.5|15787.1|776
1685604900000|2023-06-01 07:35:00|15793.5|15792.1|15787.5|15786.1|15801.5|15800.1|15785.5|15784.1|513
1685605200000|2023-06-01 07:40:00|15787|15785.6|15795|15793.6|15805|15803.6|15785|15783.6|554
1685605500000|2023-06-01 07:45:00|15795.5|15794.1|15797.8|15796.4|15806|15804.6|15792.5|15791.1|443
1685605800000|2023-06-01 07:50:00|15798.3|15796.9|15805.3|15803.9|15808.8|15807.4|15795.3|15793.9|406
1685606100000|2023-06-01 07:55:00|15804.8|15803.4|15805.3|15803.9|15808.3|15806.9|15799.3|15797.9|297
1685606400000|2023-06-01 08:00:00|15805.8|15804.4|15792.8|15791.4|15810.8|15809.4|15790.8|15789.4|481
1685606700000|2023-06-01 08:05:00|15793.3|15791.9|15802.8|15801.4|15805.8|15804.4|15781.8|15780.4|571
1685607000000|2023-06-01 08:10:00|15803.3|15801.9|15805.3|15803.9|15808.3|15806.9|15795.8|15794.4|347
1685607300000|2023-06-01 08:15:00|15805.8|15804.4|15806.8|15805.4|15811.3|15809.9|15797.3|15795.9|621
1685607600000|2023-06-01 08:20:00|15806.3|15804.9|15810.8|15809.4|15811.8|15810.4|15798.8|15797.4|476
1685607900000|2023-06-01 08:25:00|15811.8|15810.4|15820.8|15819.4|15821.8|15820.4|15811.3|15809.9|621
1685608200000|2023-06-01 08:30:00|15821.3|15819.9|15835.8|15834.4|15841.8|15840.4|15820.8|15819.4|860
1685608500000|2023-06-01 08:35:00|15836.8|15835.4|15842.8|15841.4|15846.8|15845.4|15835.8|15834.4|707
1685608800000|2023-06-01 08:40:00|15843.3|15841.9|15840.8|15839.4|15843.3|15841.9|15836.3|15834.9|325
1685609100000|2023-06-01 08:45:00|15841.3|15839.9|15852.3|15850.9|15853.3|15851.9|15840.8|15839.4|562
1685609400000|2023-06-01 08:50:00|15852.8|15851.4|15855.3|15853.9|15860.8|15859.4|15852.3|15850.9|789
1685609700000|2023-06-01 08:55:00|15855.8|15854.4|15856.8|15855.4|15865.3|15863.9|15855.8|15854.4|468
1685610000000|2023-06-01 09:00:00|15856.3|15854.9|15849.8|15848.4|15858.8|15857.4|15844.8|15843.4|757
1685610300000|2023-06-01 09:05:00|15850.3|15848.9|15852.8|15851.4|15853.8|15852.4|15842.8|15841.4|468
1685610600000|2023-06-01 09:10:00|15852.3|15850.9|15841.8|15840.4|15854.8|15853.4|15841.8|15840.4|369
1685610900000|2023-06-01 09:15:00|15840.8|15839.4|15837.3|15835.9|15841.3|15839.9|15836.3|15834.9|306
1685611200000|2023-06-01 09:20:00|15837.8|15836.4|15838.8|15837.4|15840.8|15839.4|15835.8|15834.4|264
1685611500000|2023-06-01 09:25:00|15838.3|15836.9|15836.8|15835.4|15842.8|15841.4|15835.8|15834.4|202
1685611800000|2023-06-01 09:30:00|15837.3|15835.9|15835.3|15833.9|15837.8|15836.4|15830.8|15829.4|260
1685612100000|2023-06-01 09:35:00|15835.8|15834.4|15833.3|15831.9|15837.3|15835.9|15827.8|15826.4|278
1685612400000|2023-06-01 09:40:00|15832.8|15831.4|15841.3|15839.9|15844.8|15843.4|15832.8|15831.4|223
1685612700000|2023-06-01 09:45:00|15840.8|15839.4|15838.3|15836.9|15846.3|15844.9|15832.3|15830.9|502
1685613000000|2023-06-01 09:50:00|15838.8|15837.4|15836.8|15835.4|15842.3|15840.9|15832.3|15830.9|202
1685613300000|2023-06-01 09:55:00|15835.8|15834.4|15836.3|15834.9|15836.8|15835.4|15828.8|15827.4|152
1685613600000|2023-06-01 10:00:00|15836.8|15835.4|15831.8|15830.4|15837.8|15836.4|15830.8|15829.4|158
1685613900000|2023-06-01 10:05:00|15832.3|15830.9|15839.8|15838.4|15839.8|15838.4|15828.8|15827.4|184
1685614200000|2023-06-01 10:10:00|15839.3|15837.9|15841.8|15840.4|15841.8|15840.4|15834.8|15833.4|207
1685614500000|2023-06-01 10:15:00|15842.8|15841.4|15841.8|15840.4|15843.3|15841.9|15836.8|15835.4|163
1685614800000|2023-06-01 10:20:00|15841.3|15839.9|15841.8|15840.4|15843.8|15842.4|15838.3|15836.9|99
1685615100000|2023-06-01 10:25:00|15840.8|15839.4|15845.8|15844.4|15847.8|15846.4|15839.8|15838.4|139
1685615400000|2023-06-01 10:30:00|15846.8|15845.4|15847.8|15846.4|15851.8|15850.4|15844.8|15843.4|209
1685615700000|2023-06-01 10:35:00|15847.3|15845.9|15837.8|15836.4|15847.8|15846.4|15836.8|15835.4|171
1685616000000|2023-06-01 10:40:00|15838.3|15836.9|15841.8|15840.4|15841.8|15840.4|15835.8|15834.4|122
1685616300000|2023-06-01 10:45:00|15841.3|15839.9|15842.8|15841.4|15845.8|15844.4|15840.3|15838.9|196
1685616600000|2023-06-01 10:50:00|15842.3|15840.9|15849.8|15848.4|15849.8|15848.4|15841.8|15840.4|118
1685616900000|2023-06-01 10:55:00|15849.3|15847.9|15838.3|15836.9|15849.3|15847.9|15838.3|15836.9|132
1685617200000|2023-06-01 11:00:00|15838.8|15837.4|15840.8|15839.4|15840.8|15839.4|15834.8|15833.4|198
1685617500000|2023-06-01 11:05:00|15840.3|15838.9|15835.8|15834.4|15842.8|15841.4|15835.3|15833.9|112
1685617800000|2023-06-01 11:10:00|15835.3|15833.9|15845.8|15844.4|15846.8|15845.4|15834.8|15833.4|118
1685618100000|2023-06-01 11:15:00|15846.3|15844.9|15838.3|15836.9|15846.3|15844.9|15837.8|15836.4|123
1685618400000|2023-06-01 11:20:00|15837.8|15836.4|15833.3|15831.9|15838.8|15837.4|15832.8|15831.4|135
1685618700000|2023-06-01 11:25:00|15833.8|15832.4|15826.3|15824.9|15836.8|15835.4|15825.8|15824.4|231
1685619000000|2023-06-01 11:30:00|15826.8|15825.4|15831.3|15829.9|15837.3|15835.9|15825.8|15824.4|199
1685619300000|2023-06-01 11:35:00|15830.8|15829.4|15821.8|15820.4|15830.8|15829.4|15821.8|15820.4|177
1685619600000|2023-06-01 11:40:00|15821.7|15820.3|15822.7|15821.3|15827.2|15825.8|15819.7|15818.3|197
1685619900000|2023-06-01 11:45:00|15823.2|15821.8|15814.2|15812.8|15825.7|15824.3|15812.2|15810.8|261
1685620200000|2023-06-01 11:50:00|15813.7|15812.3|15815.2|15813.8|15818.7|15817.3|15812.2|15810.8|226
1685620500000|2023-06-01 11:55:00|15814.7|15813.3|15810.7|15809.3|15816.2|15814.8|15806.2|15804.8|393
1685620800000|2023-06-01 12:00:00|15810.2|15808.8|15816.2|15814.8|15820.7|15819.3|15807.7|15806.3|321
1685621100000|2023-06-01 12:05:00|15815.7|15814.3|15794.7|15793.3|15816.7|15815.3|15794.7|15793.3|370
1685621400000|2023-06-01 12:10:00|15794.2|15792.8|15799.2|15797.8|15803.7|15802.3|15793.7|15792.3|287
1685621700000|2023-06-01 12:15:00|15799.7|15798.3|15799.7|15798.3|15802.2|15800.8|15792.7|15791.3|402
1685622000000|2023-06-01 12:20:00|15799.2|15797.8|15794.2|15792.8|15799.7|15798.3|15789.7|15788.3|247
1685622300000|2023-06-01 12:25:00|15793.7|15792.3|15790.7|15789.3|15802.7|15801.3|15786.7|15785.3|412
1685622600000|2023-06-01 12:30:00|15791.7|15790.3|15783.2|15781.8|15800.7|15799.3|15783.2|15781.8|532
1685622900000|2023-06-01 12:35:00|15783.7|15782.3|15770.2|15768.8|15784.7|15783.3|15766.2|15764.8|422
1685623200000|2023-06-01 12:40:00|15769.7|15768.3|15763.2|15761.8|15769.7|15768.3|15755.7|15754.3|517
1685623500000|2023-06-01 12:45:00|15763.7|15762.3|15751.7|15750.3|15764.7|15763.3|15749.7|15748.3|704
1685623800000|2023-06-01 12:50:00|15750.7|15749.3|15748.2|15746.8|15755.7|15754.3|15743.7|15742.3|327
1685624100000|2023-06-01 12:55:00|15747.7|15746.3|15749.7|15748.3|15760.7|15759.3|15746.2|15744.8|446
1685624400000|2023-06-01 13:00:00|15748.7|15747.3|15751.2|15749.8|15754.7|15753.3|15746.7|15745.3|244
1685624700000|2023-06-01 13:05:00|15750.7|15749.3|15758.7|15757.3|15761.2|15759.8|15746.7|15745.3|423
1685625000000|2023-06-01 13:10:00|15757.7|15756.3|15767.7|15766.3|15769.2|15767.8|15755.7|15754.3|592
1685625300000|2023-06-01 13:15:00|15767.2|15765.8|15768.2|15766.8|15769.7|15768.3|15765.7|15764.3|321
1685625600000|2023-06-01 13:20:00|15767.7|15766.3|15770.7|15769.3|15771.7|15770.3|15767.2|15765.8|321
1685625900000|2023-06-01 13:25:00|15770.2|15768.8|15774.7|15773.3|15779.7|15778.3|15768.7|15767.3|594
1685626200000|2023-06-01 13:30:00|15775.2|15773.8|15765.2|15763.8|15778.2|15776.8|15761.7|15760.3|830
1685626500000|2023-06-01 13:35:00|15765.7|15764.3|15776.2|15774.8|15781.2|15779.8|15765.7|15764.3|439
1685626800000|2023-06-01 13:40:00|15776.7|15775.3|15759.2|15757.8|15777.2|15775.8|15754.7|15753.3|275
1685627100000|2023-06-01 13:45:00|15758.7|15757.3|15754.7|15753.3|15766.7|15765.3|15747.7|15746.3|427
1685627400000|2023-06-01 13:50:00|15754.2|15752.8|15752.7|15751.3|15758.2|15756.8|15743.7|15742.3|377
1685627700000|2023-06-01 13:55:00|15753.2|15751.8|15738.2|15736.8|15753.7|15752.3|15734.2|15732.8|454
1685628000000|2023-06-01 14:00:00|15739.7|15738.3|15765.7|15764.3|15770.2|15768.8|15733.2|15731.8|622
1685628300000|2023-06-01 14:05:00|15765.2|15763.8|15769.2|15767.8|15774.7|15773.3|15764.7|15763.3|416
1685628600000|2023-06-01 14:10:00|15769|15767.6|15789.5|15788.1|15790.5|15789.1|15768|15766.6|527
1685628900000|2023-06-01 14:15:00|15788.5|15787.1|15779|15777.6|15792.5|15791.1|15774.5|15773.1|799
1685629200000|2023-06-01 14:20:00|15779.5|15778.1|15768|15766.6|15780.5|15779.1|15763.5|15762.1|525
1685629500000|2023-06-01 14:25:00|15768.5|15767.1|15782|15780.6|15785.5|15784.1|15763.5|15762.1|357
1685629800000|2023-06-01 14:30:00|15781.5|15780.1|15785.5|15784.1|15787|15785.6|15776|15774.6|488
1685630100000|2023-06-01 14:35:00|15786|15784.6|15795.5|15794.1|15797.5|15796.1|15784.5|15783.1|520
1685630400000|2023-06-01 14:40:00|15796|15794.6|15821.5|15820.1|15821.5|15820.1|15795.5|15794.1|892
1685630700000|2023-06-01 14:45:00|15821|15819.6|15829|15827.6|15837|15835.6|15819.5|15818.1|849
1685631000000|2023-06-01 14:50:00|15828.5|15827.1|15837|15835.6|15838.5|15837.1|15826.5|15825.1|495
1685631300000|2023-06-01 14:55:00|15837.5|15836.1|15839.5|15838.1|15842.5|15841.1|15834.5|15833.1|427
1685631600000|2023-06-01 15:00:00|15839|15837.6|15836.5|15835.1|15840.5|15839.1|15831.5|15830.1|586
1685631900000|2023-06-01 15:05:00|15837|15835.6|15838.5|15837.1|15844.5|15843.1|15835.5|15834.1|611
1685632200000|2023-06-01 15:10:00|15838|15836.6|15843.5|15842.1|15847.5|15846.1|15835.5|15834.1|944
1685632500000|2023-06-01 15:15:00|15843|15841.6|15848|15846.6|15857|15855.6|15843|15841.6|765
1685632800000|2023-06-01 15:20:00|15847.5|15846.1|15848.5|15847.1|15852.5|15851.1|15844|15842.6|693
1685633100000|2023-06-01 15:25:00|15848|15846.6|15855|15853.6|15856.5|15855.1|15846.5|15845.1|1238
1685633400000|2023-06-01 15:30:00|15854.5|15853.1|15856.7|15853.9|15862.7|15859.9|15851.2|15848.4|1289
1685633700000|2023-06-01 15:35:00|15856.2|15853.4|15860.2|15857.4|15862.2|15859.4|15856.2|15853.4|664
1685634000000|2023-06-01 15:40:00|15860.7|15857.9|15861.2|15858.4|15867.2|15864.4|15860.2|15857.4|454
1685634300000|2023-06-01 15:45:00|15861.7|15858.9|15869.2|15866.4|15871.2|15868.4|15860.2|15857.4|271
1685634600000|2023-06-01 15:50:00|15869.7|15866.9|15866.7|15863.9|15871.2|15868.4|15865.2|15862.4|240
1685634900000|2023-06-01 15:55:00|15866.2|15863.4|15870.2|15867.4|15870.2|15867.4|15863.2|15860.4|275
1685635200000|2023-06-01 16:00:00|15869.7|15866.9|15872.2|15869.4|15875.2|15872.4|15868.7|15865.9|207
1685635500000|2023-06-01 16:05:00|15871.7|15868.9|15870.2|15867.4|15872.2|15869.4|15868.7|15865.9|118
1685635800000|2023-06-01 16:10:00|15869.7|15866.9|15868.2|15865.4|15872.2|15869.4|15865.7|15862.9|248
1685636100000|2023-06-01 16:15:00|15869.2|15866.4|15872.2|15869.4|15872.7|15869.9|15864.2|15861.4|165
1685636400000|2023-06-01 16:20:00|15871.7|15868.9|15874.2|15871.4|15880.2|15877.4|15871.2|15868.4|235
1685636700000|2023-06-01 16:25:00|15874.7|15871.9|15876.2|15873.4|15876.2|15873.4|15872.2|15869.4|155
1685637000000|2023-06-01 16:30:00|15876.7|15873.9|15872.7|15869.9|15877.2|15874.4|15871.2|15868.4|139
1685637300000|2023-06-01 16:35:00|15872.2|15869.4|15876.2|15873.4|15877.2|15874.4|15871.7|15868.9|153
1685637600000|2023-06-01 16:40:00|15876.7|15873.9|15875.2|15872.4|15879.2|15876.4|15875.2|15872.4|170
1685637900000|2023-06-01 16:45:00|15875.7|15872.9|15875.2|15872.4|15875.7|15872.9|15869.2|15866.4|240
1685638200000|2023-06-01 16:50:00|15875.7|15872.9|15877.2|15874.4|15877.2|15874.4|15874.2|15871.4|96
1685638500000|2023-06-01 16:55:00|15877.7|15874.9|15876.2|15873.4|15881.2|15878.4|15876.2|15873.4|374
1685638800000|2023-06-01 17:00:00|15877.2|15874.4|15877.2|15874.4|15880.2|15877.4|15876.2|15873.4|218
1685639100000|2023-06-01 17:05:00|15876.7|15873.9|15875.2|15872.4|15882.2|15879.4|15875.2|15872.4|123
1685639400000|2023-06-01 17:10:00|15874.7|15871.9|15880.2|15877.4|15880.2|15877.4|15873.2|15870.4|117
1685639700000|2023-06-01 17:15:00|15879.7|15876.9|15878.7|15875.9|15880.2|15877.4|15875.2|15872.4|84
1685640000000|2023-06-01 17:20:00|15879.2|15876.4|15879.7|15876.9|15887.2|15884.4|15877.2|15874.4|361
1685640300000|2023-06-01 17:25:00|15880.2|15877.4|15881.2|15878.4|15882.2|15879.4|15874.7|15871.9|260
1685640600000|2023-06-01 17:30:00|15881.7|15878.9|15882.7|15879.9|15882.7|15879.9|15877.7|15874.9|96
1685640900000|2023-06-01 17:35:00|15883.2|15880.4|15881.2|15878.4|15883.7|15880.9|15880.2|15877.4|56
1685641200000|2023-06-01 17:40:00|15880.2|15877.4|15882.2|15879.4|15883.2|15880.4|15878.2|15875.4|84
1685641500000|2023-06-01 17:45:00|15881.7|15878.9|15886.2|15883.4|15886.2|15883.4|15881.2|15878.4|77
1685641800000|2023-06-01 17:50:00|15886.7|15883.9|15888.2|15885.4|15888.7|15885.9|15883.7|15880.9|138
1685642100000|2023-06-01 17:55:00|15888.7|15885.9|15890.2|15887.4|15891.2|15888.4|15886.2|15883.4|147
1685642400000|2023-06-01 18:00:00|15891.2|15888.4|15888.2|15885.4|15891.2|15888.4|15884.2|15881.4|88
1685642700000|2023-06-01 18:05:00|15887.7|15884.9|15890.7|15887.9|15891.2|15888.4|15887.2|15884.4|113
1685643000000|2023-06-01 18:10:00|15890.2|15887.4|15887.2|15884.4|15890.7|15887.9|15886.2|15883.4|82
1685643300000|2023-06-01 18:15:00|15888.2|15885.4|15887.2|15884.4|15891.2|15888.4|15886.2|15883.4|65
1685643600000|2023-06-01 18:20:00|15887.7|15884.9|15889.2|15886.4|15891.2|15888.4|15887.2|15884.4|60
1685643900000|2023-06-01 18:25:00|15888.2|15885.4|15890.2|15887.4|15892.7|15889.9|15887.7|15884.9|61
1685644200000|2023-06-01 18:30:00|15890.7|15887.9|15888.2|15885.4|15891.2|15888.4|15888.2|15885.4|59
1685644500000|2023-06-01 18:35:00|15888.7|15885.9|15890.2|15887.4|15893.7|15890.9|15887.2|15884.4|121
1685644800000|2023-06-01 18:40:00|15889.7|15886.9|15890.2|15887.4|15893.2|15890.4|15889.2|15886.4|66
1685645100000|2023-06-01 18:45:00|15889.7|15886.9|15890.2|15887.4|15891.7|15888.9|15889.2|15886.4|41
1685645400000|2023-06-01 18:50:00|15890.7|15887.9|15893.2|15890.4|15896.2|15893.4|15888.7|15885.9|65
1685645700000|2023-06-01 18:55:00|15893.7|15890.9|15893.2|15890.4|15896.2|15893.4|15892.2|15889.4|107
1685646000000|2023-06-01 19:00:00|15893.7|15890.9|15901.2|15898.4|15901.2|15898.4|15893.2|15890.4|185
1685646300000|2023-06-01 19:05:00|15901.7|15898.9|15898.2|15895.4|15902.2|15899.4|15898.2|15895.4|111
1685646600000|2023-06-01 19:10:00|15898.7|15895.9|15902.2|15899.4|15902.2|15899.4|15896.2|15893.4|78
1685646900000|2023-06-01 19:15:00|15901.7|15898.9|15896.2|15893.4|15903.7|15900.9|15896.2|15893.4|167
1685647200000|2023-06-01 19:20:00|15895.7|15892.9|15887.2|15884.4|15896.7|15893.9|15887.2|15884.4|141
1685647500000|2023-06-01 19:25:00|15887.7|15884.9|15885.2|15882.4|15891.2|15888.4|15884.2|15881.4|146
1685647800000|2023-06-01 19:30:00|15884.2|15881.4|15877.2|15874.4|15888.2|15885.4|15875.2|15872.4|369
1685648100000|2023-06-01 19:35:00|15876.2|15873.4|15870.2|15867.4|15877.2|15874.4|15867.2|15864.4|352
1685648400000|2023-06-01 19:40:00|15869.7|15866.9|15871.2|15868.4|15873.2|15870.4|15866.2|15863.4|202
1685648700000|2023-06-01 19:45:00|15870.7|15867.9|15884.2|15881.4|15884.2|15881.4|15868.2|15865.4|365
1685649000000|2023-06-01 19:50:00|15882.2|15879.4|15878.2|15875.4|15882.2|15879.4|15873.7|15870.9|296
1685649300000|2023-06-01 19:55:00|15878.7|15875.9|15881.7|15878.9|15883.2|15880.4|15878.7|15875.9|479
1685649600000|2023-06-01 20:00:00|15881.2|15878.4|15888.8|15881.8|15889|15882|15877.8|15870.8|21
1685649900000|2023-06-01 20:05:00|15889.8|15882.8|15893.5|15886.5|15893.5|15886.5|15886.5|15879.5|0
1685650200000|2023-06-01 20:10:00|15894|15887|15896.6|15889.6|15900.4|15893.4|15892.6|15885.6|0
1685650500000|2023-06-01 20:15:00|15895.6|15888.6|15890.5|15883.5|15896.6|15889.6|15886.7|15879.7|0
1685650800000|2023-06-01 20:20:00|15890.9|15883.9|15888.3|15881.3|15896.1|15889.1|15887.3|15880.3|0
1685651100000|2023-06-01 20:25:00|15888.2|15881.2|15887.2|15880.2|15889.1|15882.1|15886.2|15879.2|0
1685651400000|2023-06-01 20:30:00|15886.7|15879.7|15889.1|15882.1|15890|15883|15886.3|15879.3|0
1685651700000|2023-06-01 20:35:00|15888.1|15881.1|15888|15881|15889.9|15882.9|15888|15881|0
1685652000000|2023-06-01 20:40:00|15888.5|15881.5|15891.9|15884.9|15892.8|15885.8|15888.5|15881.5|0
1685652300000|2023-06-01 20:45:00|15890.9|15883.9|15890.8|15883.8|15893.6|15886.6|15890.8|15883.8|0
1685652600000|2023-06-01 20:50:00|15892.7|15885.7|15892.8|15885.8|15894.6|15887.6|15891.9|15884.9|0
1685652900000|2023-06-01 20:55:00|15893.8|15886.8|15892.6|15885.6|15893.8|15886.8|15892.3|15885.3|0
1685653200000|2023-06-01 21:00:00|15892.2|15885.2|15892.8|15885.8|15895.1|15888.1|15892.1|15885.1|0
1685653500000|2023-06-01 21:05:00|15891.6|15884.6|15894.6|15887.6|15894.6|15887.6|15891.6|15884.6|0
1685653800000|2023-06-01 21:10:00|15894.7|15887.7|15900.7|15893.7|15901.2|15894.2|15894.6|15887.6|0
1685654100000|2023-06-01 21:15:00|15900.5|15893.5|15898.9|15891.9|15900.5|15893.5|15898.9|15891.9|0
1685654400000|2023-06-01 21:20:00|15898.4|15891.4|15899.8|15892.8|15902|15895|15897.8|15890.8|0
1685654700000|2023-06-01 21:25:00|15900.4|15893.4|15898.1|15891.1|15902.4|15895.4|15897.9|15890.9|0
1685655000000|2023-06-01 21:30:00|15898|15891|15896.5|15889.5|15899.6|15892.6|15895.4|15888.4|0
1685655300000|2023-06-01 21:35:00|15896.1|15889.1|15897.7|15890.7|15898|15891|15896.1|15889.1|0
1685655600000|2023-06-01 21:40:00|15897.1|15890.1|15896.1|15889.1|15897.7|15890.7|15895.8|15888.8|0
1685655900000|2023-06-01 21:45:00|15896.5|15889.5|15895.8|15888.8|15896.5|15889.5|15895.8|15888.8|0
1685656200000|2023-06-01 21:50:00|15896.2|15889.2|15895.2|15888.2|15896.2|15889.2|15895|15888|0
1685656500000|2023-06-01 21:55:00|15895.9|15888.9|15894.2|15887.2|15896|15889|15894.2|15887.2|0
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|15894|15887|15895|15888|15889.3|15882.3|0
1685657100000|2023-06-01 22:05:00|15893.1|15886.1|15893.6|15886.6|15895|15888|15893.1|15886.1|0
1685657400000|2023-06-01 22:10:00|15893.1|15886.1|15891.2|15884.2|15894.1|15887.1|15891.2|15884.2|0
1685657700000|2023-06-01 22:15:00|15891.6|15884.6|15891.2|15884.2|15892.1|15885.1|15890.3|15883.3|0
1685658000000|2023-06-01 22:20:00|15891.7|15884.7|15890.7|15883.7|15891.7|15884.7|15890.3|15883.3|0
1685658300000|2023-06-01 22:25:00|15891.2|15884.2|15890.2|15883.2|15891.2|15884.2|15889.3|15882.3|0
1685658600000|2023-06-01 22:30:00|15889.7|15882.7|15889.9|15882.9|15890.5|15883.5|15888.1|15881.1|0
1685658900000|2023-06-01 22:35:00|15889.4|15882.4|15889.9|15882.9|15889.9|15882.9|15889|15882|0
1685659200000|2023-06-01 22:40:00|15890.4|15883.4|15890.9|15883.9|15891.3|15884.3|15888.5|15881.5|0
1685659500000|2023-06-01 22:45:00|15889.9|15882.9|15889.9|15882.9|15890.9|15883.9|15889|15882|0
1685659800000|2023-06-01 22:50:00|15890.9|15883.9|15891.8|15884.8|15891.8|15884.8|15889|15882|0
1685660100000|2023-06-01 22:55:00|15892.7|15885.7|15893.7|15886.7|15893.7|15886.7|15891.8|15884.8|0
1685660400000|2023-06-01 23:00:00|15892.7|15885.7|15889.9|15882.9|15892.7|15885.7|15889.9|15882.9|0
1685660700000|2023-06-01 23:05:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15889.9|15882.9|0
1685661000000|2023-06-01 23:10:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15887.1|15880.1|0
1685661300000|2023-06-01 23:15:00|15890.8|15883.8|15891.3|15884.3|15892.2|15885.2|15888.9|15881.9|0
1685661600000|2023-06-01 23:20:00|15891.7|15884.7|15891.2|15884.2|15892.2|15885.2|15890.3|15883.3|0
1685661900000|2023-06-01 23:25:00|15890.7|15883.7|15889.4|15882.4|15890.7|15883.7|15889.4|15882.4|0
1685662200000|2023-06-01 23:30:00|15889.8|15882.8|15890.3|15883.3|15890.3|15883.3|15889.4|15882.4|0
1685662500000|2023-06-01 23:35:00|15889.8|15882.8|15889.7|15882.7|15890.6|15883.6|15889.7|15882.7|0
1685662800000|2023-06-01 23:40:00|15890.6|15883.6|15890.6|15883.6|15891.6|15884.6|15889.7|15882.7|0
1685663100000|2023-06-01 23:45:00|15889.7|15882.7|15886.1|15879.1|15889.7|15882.7|15886.1|15879.1|0
1685663400000|2023-06-01 23:50:00|15886.5|15879.5|15886.2|15879.2|15888.1|15881.1|15884.3|15877.3|0
1685663700000|2023-06-01 23:55:00|15885.7|15878.7|15885.6|15878.6|15887.2|15880.2|15884.7|15877.7|0
1685577600000|2023-06-01 00:00:00|15732.2|15725.2|15735.3|15728.3|15735.8|15728.8|15727.5|15720.5|0
1685577900000|2023-06-01 00:05:00|15734.8|15727.8|15733.8|15726.8|15735.7|15728.7|15731.9|15724.9|0
1685578200000|2023-06-01 00:10:00|15732.9|15725.9|15732|15725|15734.8|15727.8|15730.1|15723.1|0
1685578500000|2023-06-01 00:15:00|15732.9|15725.9|15727.8|15722.8|15732.9|15726.3|15723.3|15718.3|164
1685578800000|2023-06-01 00:20:00|15728.3|15723.3|15727.8|15722.8|15733.3|15728.3|15722.8|15717.8|116
1685579100000|2023-06-01 00:25:00|15727.3|15722.3|15726.3|15721.3|15728.3|15723.3|15724.3|15719.3|38
1685579400000|2023-06-01 00:30:00|15725.3|15720.3|15723.3|15718.3|15728.3|15723.3|15722.3|15717.3|54
1685579700000|2023-06-01 00:35:00|15723.8|15718.8|15718.8|15713.8|15724.8|15719.8|15717.3|15712.3|33
1685580000000|2023-06-01 00:40:00|15719.3|15714.3|15711.8|15706.8|15721.3|15716.3|15710.8|15705.8|29
1685580300000|2023-06-01 00:45:00|15711.3|15706.3|15707.3|15702.3|15711.8|15706.8|15702.3|15697.3|37
1685580600000|2023-06-01 00:50:00|15707.8|15702.8|15713.8|15708.8|15716.8|15711.8|15707.8|15702.8|31
1685580900000|2023-06-01 00:55:00|15711.8|15706.8|15713.8|15708.8|15715.3|15710.3|15711.3|15706.3|25
1685581200000|2023-06-01 01:00:00|15713.3|15708.3|15718.8|15713.8|15720.3|15715.3|15713.3|15708.3|25
1685581500000|2023-06-01 01:05:00|15719.3|15714.3|15717.3|15712.3|15719.8|15714.8|15712.8|15707.8|25
1685581800000|2023-06-01 01:10:00|15717.8|15712.8|15717.3|15712.3|15720.3|15715.3|15715.3|15710.3|30
1685582100000|2023-06-01 01:15:00|15716.3|15711.3|15720.8|15715.8|15720.8|15715.8|15713.8|15708.8|32
1685582400000|2023-06-01 01:20:00|15720.3|15715.3|15727.8|15722.8|15727.8|15722.8|15720.3|15715.3|20
1685582700000|2023-06-01 01:25:00|15728.3|15723.3|15734.3|15729.3|15751.8|15746.8|15727.3|15722.3|134
1685583000000|2023-06-01 01:30:00|15733.8|15728.8|15733.3|15728.3|15738.8|15733.8|15729.3|15724.3|92
1685583300000|2023-06-01 01:35:00|15732.8|15727.8|15721.8|15716.8|15737.8|15732.8|15719.8|15714.8|41
1685583600000|2023-06-01 01:40:00|15721.3|15716.3|15713.3|15708.3|15725.3|15720.3|15708.8|15703.8|44
1685583900000|2023-06-01 01:45:00|15713.8|15708.8|15709.3|15704.3|15716.8|15711.8|15698.8|15693.8|144
1685584200000|2023-06-01 01:50:00|15708.8|15703.8|15713.8|15708.8|15716.8|15711.8|15695.3|15690.3|71
1685584500000|2023-06-01 01:55:00|15713.3|15708.3|15722.8|15717.8|15724.8|15719.8|15713.3|15708.3|39
1685584800000|2023-06-01 02:00:00|15722.3|15717.3|15728.8|15723.8|15729.8|15724.8|15718.8|15713.8|22
1685585100000|2023-06-01 02:05:00|15728.3|15723.3|15726.8|15721.8|15728.8|15723.8|15722.3|15717.3|19
1685585400000|2023-06-01 02:10:00|15727.3|15722.3|15719.8|15714.8|15730.3|15725.3|15717.8|15712.8|38
1685585700000|2023-06-01 02:15:00|15719.3|15714.3|15713.8|15708.8|15723.3|15718.3|15712.3|15707.3|24
1685586000000|2023-06-01 02:20:00|15713.3|15708.3|15719.8|15714.8|15721.3|15716.3|15708.3|15703.3|13
1685586300000|2023-06-01 02:25:00|15719.3|15714.3|15718.8|15713.8|15720.8|15715.8|15716.8|15711.8|15
1685586600000|2023-06-01 02:30:00|15719.3|15714.3|15726.8|15721.8|15728.3|15723.3|15718.8|15713.8|18
1685586900000|2023-06-01 02:35:00|15726.3|15721.3|15728.3|15723.3|15730.8|15725.8|15726.3|15721.3|12
1685587200000|2023-06-01 02:40:00|15728.8|15723.8|15730.8|15725.8|15731.3|15726.3|15724.8|15719.8|16
1685587500000|2023-06-01 02:45:00|15731.3|15726.3|15726.8|15721.8|15733.8|15728.8|15726.8|15721.8|21
1685587800000|2023-06-01 02:50:00|15726.3|15721.3|15726.8|15721.8|15726.8|15721.8|15720.3|15715.3|22
1685588100000|2023-06-01 02:55:00|15725.8|15720.8|15731.8|15726.8|15732.3|15727.3|15724.8|15719.8|17
1685588400000|2023-06-01 03:00:00|15731.3|15726.3|15731.8|15726.8|15732.8|15727.8|15729.8|15724.8|4
1685588700000|2023-06-01 03:05:00|15731.3|15726.3|15733.3|15728.3|15737.8|15732.8|15729.8|15724.8|31
1685589000000|2023-06-01 03:10:00|15732.8|15727.8|15731.3|15726.3|15733.3|15728.3|15728.8|15723.8|26
1685589300000|2023-06-01 03:15:00|15731.8|15726.8|15733.8|15728.8|15734.3|15729.3|15728.8|15723.8|18
1685589600000|2023-06-01 03:20:00|15733.3|15728.3|15727.8|15722.8|15734.3|15729.3|15726.8|15721.8|12
1685589900000|2023-06-01 03:25:00|15727.3|15722.3|15730.8|15725.8|15731.8|15726.8|15726.8|15721.8|7
1685590200000|2023-06-01 03:30:00|15730.3|15725.3|15733.3|15728.3|15733.3|15728.3|15727.8|15722.8|12
1685590500000|2023-06-01 03:35:00|15733.8|15728.8|15733.8|15728.8|15734.8|15729.8|15730.8|15725.8|5
1685590800000|2023-06-01 03:40:00|15734.3|15729.3|15735.8|15730.8|15735.8|15730.8|15733.8|15728.8|4
1685591100000|2023-06-01 03:45:00|15734.8|15729.8|15730.8|15725.8|15734.8|15729.8|15730.3|15725.3|14
1685591400000|2023-06-01 03:50:00|15731.3|15726.3|15733.3|15728.3|15734.3|15729.3|15731.3|15726.3|7
1685591700000|2023-06-01 03:55:00|15733.8|15728.8|15737.8|15732.8|15738.3|15733.3|15733.3|15728.3|15
1685592000000|2023-06-01 04:00:00|15737.3|15732.3|15733.8|15728.8|15737.8|15732.8|15733.8|15728.8|7
1685592300000|2023-06-01 04:05:00|15734.3|15729.3|15737.3|15732.3|15738.3|15733.3|15733.8|15728.8|12
1685592600000|2023-06-01 04:10:00|15737.8|15732.8|15736.8|15731.8|15738.3|15733.3|15735.8|15730.8|7
1685592900000|2023-06-01 04:15:00|15737.3|15732.3|15742.8|15737.8|15745.8|15740.8|15737.3|15732.3|39
1685593200000|2023-06-01 04:20:00|15743.3|15738.3|15742.3|15737.3|15743.3|15738.3|15736.8|15731.8|8
1685593500000|2023-06-01 04:25:00|15741.8|15736.8|15739.8|15734.8|15743.8|15738.8|15739.8|15734.8|13
1685593800000|2023-06-01 04:30:00|15740.3|15735.3|15737.8|15732.8|15744.3|15739.3|15737.3|15732.3|24
1685594100000|2023-06-01 04:35:00|15738.3|15733.3|15738.8|15733.8|15739.8|15734.8|15736.8|15731.8|9
1685594400000|2023-06-01 04:40:00|15738.3|15733.3|15735.3|15730.3|15738.3|15733.3|15735.3|15730.3|16
1685594700000|2023-06-01 04:45:00|15734.3|15729.3|15733.8|15728.8|15734.8|15729.8|15732.3|15727.3|22
1685595000000|2023-06-01 04:50:00|15733.3|15728.3|15732.3|15727.3|15736.3|15731.3|15732.3|15727.3|13
1685595300000|2023-06-01 04:55:00|15732.8|15727.8|15735.3|15730.3|15735.8|15730.8|15732.8|15727.8|7
1685595600000|2023-06-01 05:00:00|15736.3|15731.3|15737.3|15732.3|15738.3|15733.3|15733.3|15728.3|40
1685595900000|2023-06-01 05:05:00|15737.8|15732.8|15741.8|15736.8|15742.3|15737.3|15736.3|15731.3|24
1685596200000|2023-06-01 05:10:00|15742.3|15737.3|15739.8|15734.8|15742.3|15737.3|15736.3|15731.3|14
1685596500000|2023-06-01 05:15:00|15740.3|15735.3|15736.3|15731.3|15741.3|15736.3|15736.3|15731.3|12
1685596800000|2023-06-01 05:20:00|15736.8|15731.8|15740.8|15735.8|15743.3|15738.3|15736.8|15731.8|28
1685597100000|2023-06-01 05:25:00|15741.3|15736.3|15745.8|15740.8|15746.3|15741.3|15740.3|15735.3|44
1685597400000|2023-06-01 05:30:00|15746.3|15741.3|15740.8|15735.8|15746.3|15741.3|15740.3|15735.3|27
1685597700000|2023-06-01 05:35:00|15740.3|15735.3|15741.8|15736.8|15742.3|15737.3|15737.3|15732.3|34
1685598000000|2023-06-01 05:40:00|15741.3|15736.3|15739.8|15734.8|15744.8|15739.8|15739.8|15734.8|20
1685598300000|2023-06-01 05:45:00|15740.3|15735.3|15740.8|15735.8|15744.8|15739.8|15738.8|15733.8|17
1685598600000|2023-06-01 05:50:00|15740.3|15735.3|15740.8|15735.8|15740.8|15735.8|15737.8|15732.8|19
1685598900000|2023-06-01 05:55:00|15741.3|15736.3|15738.8|15733.8|15741.3|15736.3|15735.3|15730.3|29
1685599200000|2023-06-01 06:00:00|15737.7|15734.9|15739.7|15736.9|15740.7|15737.9|15722.2|15719.4|350
1685599500000|2023-06-01 06:05:00|15739.2|15736.4|15746.7|15743.9|15749.7|15746.9|15736.7|15733.9|251
1685599800000|2023-06-01 06:10:00|15746.2|15743.4|15751.7|15748.9|15753.2|15750.4|15745.2|15742.4|233
1685600100000|2023-06-01 06:15:00|15752.2|15749.4|15743.2|15740.4|15752.2|15749.4|15743.2|15740.4|156
1685600400000|2023-06-01 06:20:00|15742.7|15739.9|15744.7|15741.9|15746.2|15743.4|15735.2|15732.4|150
1685600700000|2023-06-01 06:25:00|15745.2|15742.4|15746.2|15743.4|15747.2|15744.4|15741.2|15738.4|136
1685601000000|2023-06-01 06:30:00|15746.7|15743.9|15746.2|15743.4|15750.7|15747.9|15745.2|15742.4|185
1685601300000|2023-06-01 06:35:00|15745.7|15742.9|15751.2|15748.4|15751.2|15748.4|15745.7|15742.9|112
1685601600000|2023-06-01 06:40:00|15750.7|15747.9|15749.2|15746.4|15750.7|15747.9|15746.2|15743.4|129
1685601900000|2023-06-01 06:45:00|15749.7|15746.9|15747.7|15744.9|15751.7|15748.9|15746.2|15743.4|173
1685602200000|2023-06-01 06:50:00|15748.2|15745.4|15753.2|15750.4|15753.2|15750.4|15747.7|15744.9|153
1685602500000|2023-06-01 06:55:00|15754.2|15751.4|15749.2|15746.4|15759.7|15756.9|15748.2|15745.4|354
1685602800000|2023-06-01 07:00:00|15748.5|15747.1|15753.5|15752.1|15753.5|15752.1|15730.5|15729.1|2191
1685603100000|2023-06-01 07:05:00|15754|15752.6|15775.5|15774.1|15780.5|15779.1|15753|15751.6|1888
1685603400000|2023-06-01 07:10:00|15775|15773.6|15799.5|15798.1|15800|15798.6|15773.5|15772.1|1150
1685603700000|2023-06-01 07:15:00|15800|15798.6|15781.5|15780.1|15806.5|15805.1|15778|15776.6|1187
1685604000000|2023-06-01 07:20:00|15781|15779.6|15787.5|15786.1|15791.5|15790.1|15771.5|15770.1|794
1685604300000|2023-06-01 07:25:00|15788|15786.6|15802.5|15801.1|15810.5|15809.1|15784.5|15783.1|932
1685604600000|2023-06-01 07:30:00|15803|15801.6|15794|15792.6|15811|15809.6|15788.5|15787.1|776
1685604900000|2023-06-01 07:35:00|15793.5|15792.1|15787.5|15786.1|15801.5|15800.1|15785.5|15784.1|513
1685605200000|2023-06-01 07:40:00|15787|15785.6|15795|15793.6|15805|15803.6|15785|15783.6|554
1685605500000|2023-06-01 07:45:00|15795.5|15794.1|15797.8|15796.4|15806|15804.6|15792.5|15791.1|443
1685605800000|2023-06-01 07:50:00|15798.3|15796.9|15805.3|15803.9|15808.8|15807.4|15795.3|15793.9|406
1685606100000|2023-06-01 07:55:00|15804.8|15803.4|15805.3|15803.9|15808.3|15806.9|15799.3|15797.9|297
1685606400000|2023-06-01 08:00:00|15805.8|15804.4|15792.8|15791.4|15810.8|15809.4|15790.8|15789.4|481
1685606700000|2023-06-01 08:05:00|15793.3|15791.9|15802.8|15801.4|15805.8|15804.4|15781.8|15780.4|571
1685607000000|2023-06-01 08:10:00|15803.3|15801.9|15805.3|15803.9|15808.3|15806.9|15795.8|15794.4|347
1685607300000|2023-06-01 08:15:00|15805.8|15804.4|15806.8|15805.4|15811.3|15809.9|15797.3|15795.9|621
1685607600000|2023-06-01 08:20:00|15806.3|15804.9|15810.8|15809.4|15811.8|15810.4|15798.8|15797.4|476
1685607900000|2023-06-01 08:25:00|15811.8|15810.4|15820.8|15819.4|15821.8|15820.4|15811.3|15809.9|621
1685608200000|2023-06-01 08:30:00|15821.3|15819.9|15835.8|15834.4|15841.8|15840.4|15820.8|15819.4|860
1685608500000|2023-06-01 08:35:00|15836.8|15835.4|15842.8|15841.4|15846.8|15845.4|15835.8|15834.4|707
1685608800000|2023-06-01 08:40:00|15843.3|15841.9|15840.8|15839.4|15843.3|15841.9|15836.3|15834.9|325
1685609100000|2023-06-01 08:45:00|15841.3|15839.9|15852.3|15850.9|15853.3|15851.9|15840.8|15839.4|562
1685609400000|2023-06-01 08:50:00|15852.8|15851.4|15855.3|15853.9|15860.8|15859.4|15852.3|15850.9|789
1685609700000|2023-06-01 08:55:00|15855.8|15854.4|15856.8|15855.4|15865.3|15863.9|15855.8|15854.4|468
1685610000000|2023-06-01 09:00:00|15856.3|15854.9|15849.8|15848.4|15858.8|15857.4|15844.8|15843.4|757
1685610300000|2023-06-01 09:05:00|15850.3|15848.9|15852.8|15851.4|15853.8|15852.4|15842.8|15841.4|468
1685610600000|2023-06-01 09:10:00|15852.3|15850.9|15841.8|15840.4|15854.8|15853.4|15841.8|15840.4|369
1685610900000|2023-06-01 09:15:00|15840.8|15839.4|15837.3|15835.9|15841.3|15839.9|15836.3|15834.9|306
1685611200000|2023-06-01 09:20:00|15837.8|15836.4|15838.8|15837.4|15840.8|15839.4|15835.8|15834.4|264
1685611500000|2023-06-01 09:25:00|15838.3|15836.9|15836.8|15835.4|15842.8|15841.4|15835.8|15834.4|202
1685611800000|2023-06-01 09:30:00|15837.3|15835.9|15835.3|15833.9|15837.8|15836.4|15830.8|15829.4|260
1685612100000|2023-06-01 09:35:00|15835.8|15834.4|15833.3|15831.9|15837.3|15835.9|15827.8|15826.4|278
1685612400000|2023-06-01 09:40:00|15832.8|15831.4|15841.3|15839.9|15844.8|15843.4|15832.8|15831.4|223
1685612700000|2023-06-01 09:45:00|15840.8|15839.4|15838.3|15836.9|15846.3|15844.9|15832.3|15830.9|502
1685613000000|2023-06-01 09:50:00|15838.8|15837.4|15836.8|15835.4|15842.3|15840.9|15832.3|15830.9|202
1685613300000|2023-06-01 09:55:00|15835.8|15834.4|15836.3|15834.9|15836.8|15835.4|15828.8|15827.4|152
1685613600000|2023-06-01 10:00:00|15836.8|15835.4|15831.8|15830.4|15837.8|15836.4|15830.8|15829.4|158
1685613900000|2023-06-01 10:05:00|15832.3|15830.9|15839.8|15838.4|15839.8|15838.4|15828.8|15827.4|184
1685614200000|2023-06-01 10:10:00|15839.3|15837.9|15841.8|15840.4|15841.8|15840.4|15834.8|15833.4|207
1685614500000|2023-06-01 10:15:00|15842.8|15841.4|15841.8|15840.4|15843.3|15841.9|15836.8|15835.4|163
1685614800000|2023-06-01 10:20:00|15841.3|15839.9|15841.8|15840.4|15843.8|15842.4|15838.3|15836.9|99
1685615100000|2023-06-01 10:25:00|15840.8|15839.4|15845.8|15844.4|15847.8|15846.4|15839.8|15838.4|139
1685615400000|2023-06-01 10:30:00|15846.8|15845.4|15847.8|15846.4|15851.8|15850.4|15844.8|15843.4|209
1685615700000|2023-06-01 10:35:00|15847.3|15845.9|15837.8|15836.4|15847.8|15846.4|15836.8|15835.4|171
1685616000000|2023-06-01 10:40:00|15838.3|15836.9|15841.8|15840.4|15841.8|15840.4|15835.8|15834.4|122
1685616300000|2023-06-01 10:45:00|15841.3|15839.9|15842.8|15841.4|15845.8|15844.4|15840.3|15838.9|196
1685616600000|2023-06-01 10:50:00|15842.3|15840.9|15849.8|15848.4|15849.8|15848.4|15841.8|15840.4|118
1685616900000|2023-06-01 10:55:00|15849.3|15847.9|15838.3|15836.9|15849.3|15847.9|15838.3|15836.9|132
1685617200000|2023-06-01 11:00:00|15838.8|15837.4|15840.8|15839.4|15840.8|15839.4|15834.8|15833.4|198
1685617500000|2023-06-01 11:05:00|15840.3|15838.9|15835.8|15834.4|15842.8|15841.4|15835.3|15833.9|112
1685617800000|2023-06-01 11:10:00|15835.3|15833.9|15845.8|15844.4|15846.8|15845.4|15834.8|15833.4|118
1685618100000|2023-06-01 11:15:00|15846.3|15844.9|15838.3|15836.9|15846.3|15844.9|15837.8|15836.4|123
1685618400000|2023-06-01 11:20:00|15837.8|15836.4|15833.3|15831.9|15838.8|15837.4|15832.8|15831.4|135
1685618700000|2023-06-01 11:25:00|15833.8|15832.4|15826.3|15824.9|15836.8|15835.4|15825.8|15824.4|231
1685619000000|2023-06-01 11:30:00|15826.8|15825.4|15831.3|15829.9|15837.3|15835.9|15825.8|15824.4|199
1685619300000|2023-06-01 11:35:00|15830.8|15829.4|15821.8|15820.4|15830.8|15829.4|15821.8|15820.4|177
1685619600000|2023-06-01 11:40:00|15821.7|15820.3|15822.7|15821.3|15827.2|15825.8|15819.7|15818.3|197
1685619900000|2023-06-01 11:45:00|15823.2|15821.8|15814.2|15812.8|15825.7|15824.3|15812.2|15810.8|261
1685620200000|2023-06-01 11:50:00|15813.7|15812.3|15815.2|15813.8|15818.7|15817.3|15812.2|15810.8|226
1685620500000|2023-06-01 11:55:00|15814.7|15813.3|15810.7|15809.3|15816.2|15814.8|15806.2|15804.8|393
1685620800000|2023-06-01 12:00:00|15810.2|15808.8|15816.2|15814.8|15820.7|15819.3|15807.7|15806.3|321
1685621100000|2023-06-01 12:05:00|15815.7|15814.3|15794.7|15793.3|15816.7|15815.3|15794.7|15793.3|370
1685621400000|2023-06-01 12:10:00|15794.2|15792.8|15799.2|15797.8|15803.7|15802.3|15793.7|15792.3|287
1685621700000|2023-06-01 12:15:00|15799.7|15798.3|15799.7|15798.3|15802.2|15800.8|15792.7|15791.3|402
1685622000000|2023-06-01 12:20:00|15799.2|15797.8|15794.2|15792.8|15799.7|15798.3|15789.7|15788.3|247
1685622300000|2023-06-01 12:25:00|15793.7|15792.3|15790.7|15789.3|15802.7|15801.3|15786.7|15785.3|412
1685622600000|2023-06-01 12:30:00|15791.7|15790.3|15783.2|15781.8|15800.7|15799.3|15783.2|15781.8|532
1685622900000|2023-06-01 12:35:00|15783.7|15782.3|15770.2|15768.8|15784.7|15783.3|15766.2|15764.8|422
1685623200000|2023-06-01 12:40:00|15769.7|15768.3|15763.2|15761.8|15769.7|15768.3|15755.7|15754.3|517
1685623500000|2023-06-01 12:45:00|15763.7|15762.3|15751.7|15750.3|15764.7|15763.3|15749.7|15748.3|704
1685623800000|2023-06-01 12:50:00|15750.7|15749.3|15748.2|15746.8|15755.7|15754.3|15743.7|15742.3|327
1685624100000|2023-06-01 12:55:00|15747.7|15746.3|15749.7|15748.3|15760.7|15759.3|15746.2|15744.8|446
1685624400000|2023-06-01 13:00:00|15748.7|15747.3|15751.2|15749.8|15754.7|15753.3|15746.7|15745.3|244
1685624700000|2023-06-01 13:05:00|15750.7|15749.3|15758.7|15757.3|15761.2|15759.8|15746.7|15745.3|423
1685625000000|2023-06-01 13:10:00|15757.7|15756.3|15767.7|15766.3|15769.2|15767.8|15755.7|15754.3|592
1685625300000|2023-06-01 13:15:00|15767.2|15765.8|15768.2|15766.8|15769.7|15768.3|15765.7|15764.3|321
1685625600000|2023-06-01 13:20:00|15767.7|15766.3|15770.7|15769.3|15771.7|15770.3|15767.2|15765.8|321
1685625900000|2023-06-01 13:25:00|15770.2|15768.8|15774.7|15773.3|15779.7|15778.3|15768.7|15767.3|594
1685626200000|2023-06-01 13:30:00|15775.2|15773.8|15765.2|15763.8|15778.2|15776.8|15761.7|15760.3|830
1685626500000|2023-06-01 13:35:00|15765.7|15764.3|15776.2|15774.8|15781.2|15779.8|15765.7|15764.3|439
1685626800000|2023-06-01 13:40:00|15776.7|15775.3|15759.2|15757.8|15777.2|15775.8|15754.7|15753.3|275
1685627100000|2023-06-01 13:45:00|15758.7|15757.3|15754.7|15753.3|15766.7|15765.3|15747.7|15746.3|427
1685627400000|2023-06-01 13:50:00|15754.2|15752.8|15752.7|15751.3|15758.2|15756.8|15743.7|15742.3|377
1685627700000|2023-06-01 13:55:00|15753.2|15751.8|15738.2|15736.8|15753.7|15752.3|15734.2|15732.8|454
1685628000000|2023-06-01 14:00:00|15739.7|15738.3|15765.7|15764.3|15770.2|15768.8|15733.2|15731.8|622
1685628300000|2023-06-01 14:05:00|15765.2|15763.8|15769.2|15767.8|15774.7|15773.3|15764.7|15763.3|416
1685628600000|2023-06-01 14:10:00|15769|15767.6|15789.5|15788.1|15790.5|15789.1|15768|15766.6|527
1685628900000|2023-06-01 14:15:00|15788.5|15787.1|15779|15777.6|15792.5|15791.1|15774.5|15773.1|799
1685629200000|2023-06-01 14:20:00|15779.5|15778.1|15768|15766.6|15780.5|15779.1|15763.5|15762.1|525
1685629500000|2023-06-01 14:25:00|15768.5|15767.1|15782|15780.6|15785.5|15784.1|15763.5|15762.1|357
1685629800000|2023-06-01 14:30:00|15781.5|15780.1|15785.5|15784.1|15787|15785.6|15776|15774.6|488
1685630100000|2023-06-01 14:35:00|15786|15784.6|15795.5|15794.1|15797.5|15796.1|15784.5|15783.1|520
1685630400000|2023-06-01 14:40:00|15796|15794.6|15821.5|15820.1|15821.5|15820.1|15795.5|15794.1|892
1685630700000|2023-06-01 14:45:00|15821|15819.6|15829|15827.6|15837|15835.6|15819.5|15818.1|849
1685631000000|2023-06-01 14:50:00|15828.5|15827.1|15837|15835.6|15838.5|15837.1|15826.5|15825.1|495
1685631300000|2023-06-01 14:55:00|15837.5|15836.1|15839.5|15838.1|15842.5|15841.1|15834.5|15833.1|427
1685631600000|2023-06-01 15:00:00|15839|15837.6|15836.5|15835.1|15840.5|15839.1|15831.5|15830.1|586
1685631900000|2023-06-01 15:05:00|15837|15835.6|15838.5|15837.1|15844.5|15843.1|15835.5|15834.1|611
1685632200000|2023-06-01 15:10:00|15838|15836.6|15843.5|15842.1|15847.5|15846.1|15835.5|15834.1|944
1685632500000|2023-06-01 15:15:00|15843|15841.6|15848|15846.6|15857|15855.6|15843|15841.6|765
1685632800000|2023-06-01 15:20:00|15847.5|15846.1|15848.5|15847.1|15852.5|15851.1|15844|15842.6|693
1685633100000|2023-06-01 15:25:00|15848|15846.6|15855|15853.6|15856.5|15855.1|15846.5|15845.1|1238
1685633400000|2023-06-01 15:30:00|15854.5|15853.1|15856.7|15853.9|15862.7|15859.9|15851.2|15848.4|1289
1685633700000|2023-06-01 15:35:00|15856.2|15853.4|15860.2|15857.4|15862.2|15859.4|15856.2|15853.4|664
1685634000000|2023-06-01 15:40:00|15860.7|15857.9|15861.2|15858.4|15867.2|15864.4|15860.2|15857.4|454
1685634300000|2023-06-01 15:45:00|15861.7|15858.9|15869.2|15866.4|15871.2|15868.4|15860.2|15857.4|271
1685634600000|2023-06-01 15:50:00|15869.7|15866.9|15866.7|15863.9|15871.2|15868.4|15865.2|15862.4|240
1685634900000|2023-06-01 15:55:00|15866.2|15863.4|15870.2|15867.4|15870.2|15867.4|15863.2|15860.4|275
1685635200000|2023-06-01 16:00:00|15869.7|15866.9|15872.2|15869.4|15875.2|15872.4|15868.7|15865.9|207
1685635500000|2023-06-01 16:05:00|15871.7|15868.9|15870.2|15867.4|15872.2|15869.4|15868.7|15865.9|118
1685635800000|2023-06-01 16:10:00|15869.7|15866.9|15868.2|15865.4|15872.2|15869.4|15865.7|15862.9|248
1685636100000|2023-06-01 16:15:00|15869.2|15866.4|15872.2|15869.4|15872.7|15869.9|15864.2|15861.4|165
1685636400000|2023-06-01 16:20:00|15871.7|15868.9|15874.2|15871.4|15880.2|15877.4|15871.2|15868.4|235
1685636700000|2023-06-01 16:25:00|15874.7|15871.9|15876.2|15873.4|15876.2|15873.4|15872.2|15869.4|155
1685637000000|2023-06-01 16:30:00|15876.7|15873.9|15872.7|15869.9|15877.2|15874.4|15871.2|15868.4|139
1685637300000|2023-06-01 16:35:00|15872.2|15869.4|15876.2|15873.4|15877.2|15874.4|15871.7|15868.9|153
1685637600000|2023-06-01 16:40:00|15876.7|15873.9|15875.2|15872.4|15879.2|15876.4|15875.2|15872.4|170
1685637900000|2023-06-01 16:45:00|15875.7|15872.9|15875.2|15872.4|15875.7|15872.9|15869.2|15866.4|240
1685638200000|2023-06-01 16:50:00|15875.7|15872.9|15877.2|15874.4|15877.2|15874.4|15874.2|15871.4|96
1685638500000|2023-06-01 16:55:00|15877.7|15874.9|15876.2|15873.4|15881.2|15878.4|15876.2|15873.4|374
1685638800000|2023-06-01 17:00:00|15877.2|15874.4|15877.2|15874.4|15880.2|15877.4|15876.2|15873.4|218
1685639100000|2023-06-01 17:05:00|15876.7|15873.9|15875.2|15872.4|15882.2|15879.4|15875.2|15872.4|123
1685639400000|2023-06-01 17:10:00|15874.7|15871.9|15880.2|15877.4|15880.2|15877.4|15873.2|15870.4|117
1685639700000|2023-06-01 17:15:00|15879.7|15876.9|15878.7|15875.9|15880.2|15877.4|15875.2|15872.4|84
1685640000000|2023-06-01 17:20:00|15879.2|15876.4|15879.7|15876.9|15887.2|15884.4|15877.2|15874.4|361
1685640300000|2023-06-01 17:25:00|15880.2|15877.4|15881.2|15878.4|15882.2|15879.4|15874.7|15871.9|260
1685640600000|2023-06-01 17:30:00|15881.7|15878.9|15882.7|15879.9|15882.7|15879.9|15877.7|15874.9|96
1685640900000|2023-06-01 17:35:00|15883.2|15880.4|15881.2|15878.4|15883.7|15880.9|15880.2|15877.4|56
1685641200000|2023-06-01 17:40:00|15880.2|15877.4|15882.2|15879.4|15883.2|15880.4|15878.2|15875.4|84
1685641500000|2023-06-01 17:45:00|15881.7|15878.9|15886.2|15883.4|15886.2|15883.4|15881.2|15878.4|77
1685641800000|2023-06-01 17:50:00|15886.7|15883.9|15888.2|15885.4|15888.7|15885.9|15883.7|15880.9|138
1685642100000|2023-06-01 17:55:00|15888.7|15885.9|15890.2|15887.4|15891.2|15888.4|15886.2|15883.4|147
1685642400000|2023-06-01 18:00:00|15891.2|15888.4|15888.2|15885.4|15891.2|15888.4|15884.2|15881.4|88
1685642700000|2023-06-01 18:05:00|15887.7|15884.9|15890.7|15887.9|15891.2|15888.4|15887.2|15884.4|113
1685643000000|2023-06-01 18:10:00|15890.2|15887.4|15887.2|15884.4|15890.7|15887.9|15886.2|15883.4|82
1685643300000|2023-06-01 18:15:00|15888.2|15885.4|15887.2|15884.4|15891.2|15888.4|15886.2|15883.4|65
1685643600000|2023-06-01 18:20:00|15887.7|15884.9|15889.2|15886.4|15891.2|15888.4|15887.2|15884.4|60
1685643900000|2023-06-01 18:25:00|15888.2|15885.4|15890.2|15887.4|15892.7|15889.9|15887.7|15884.9|61
1685644200000|2023-06-01 18:30:00|15890.7|15887.9|15888.2|15885.4|15891.2|15888.4|15888.2|15885.4|59
1685644500000|2023-06-01 18:35:00|15888.7|15885.9|15890.2|15887.4|15893.7|15890.9|15887.2|15884.4|121
1685644800000|2023-06-01 18:40:00|15889.7|15886.9|15890.2|15887.4|15893.2|15890.4|15889.2|15886.4|66
1685645100000|2023-06-01 18:45:00|15889.7|15886.9|15890.2|15887.4|15891.7|15888.9|15889.2|15886.4|41
1685645400000|2023-06-01 18:50:00|15890.7|15887.9|15893.2|15890.4|15896.2|15893.4|15888.7|15885.9|65
1685645700000|2023-06-01 18:55:00|15893.7|15890.9|15893.2|15890.4|15896.2|15893.4|15892.2|15889.4|107
1685646000000|2023-06-01 19:00:00|15893.7|15890.9|15901.2|15898.4|15901.2|15898.4|15893.2|15890.4|185
1685646300000|2023-06-01 19:05:00|15901.7|15898.9|15898.2|15895.4|15902.2|15899.4|15898.2|15895.4|111
1685646600000|2023-06-01 19:10:00|15898.7|15895.9|15902.2|15899.4|15902.2|15899.4|15896.2|15893.4|78
1685646900000|2023-06-01 19:15:00|15901.7|15898.9|15896.2|15893.4|15903.7|15900.9|15896.2|15893.4|167
1685647200000|2023-06-01 19:20:00|15895.7|15892.9|15887.2|15884.4|15896.7|15893.9|15887.2|15884.4|141
1685647500000|2023-06-01 19:25:00|15887.7|15884.9|15885.2|15882.4|15891.2|15888.4|15884.2|15881.4|146
1685647800000|2023-06-01 19:30:00|15884.2|15881.4|15877.2|15874.4|15888.2|15885.4|15875.2|15872.4|369
1685648100000|2023-06-01 19:35:00|15876.2|15873.4|15870.2|15867.4|15877.2|15874.4|15867.2|15864.4|352
1685648400000|2023-06-01 19:40:00|15869.7|15866.9|15871.2|15868.4|15873.2|15870.4|15866.2|15863.4|202
1685648700000|2023-06-01 19:45:00|15870.7|15867.9|15884.2|15881.4|15884.2|15881.4|15868.2|15865.4|365
1685649000000|2023-06-01 19:50:00|15882.2|15879.4|15878.2|15875.4|15882.2|15879.4|15873.7|15870.9|296
1685649300000|2023-06-01 19:55:00|15878.7|15875.9|15881.7|15878.9|15883.2|15880.4|15878.7|15875.9|479
1685649600000|2023-06-01 20:00:00|15881.2|15878.4|15888.8|15881.8|15889|15882|15877.8|15870.8|21
1685649900000|2023-06-01 20:05:00|15889.8|15882.8|15893.5|15886.5|15893.5|15886.5|15886.5|15879.5|0
1685650200000|2023-06-01 20:10:00|15894|15887|15896.6|15889.6|15900.4|15893.4|15892.6|15885.6|0
1685650500000|2023-06-01 20:15:00|15895.6|15888.6|15890.5|15883.5|15896.6|15889.6|15886.7|15879.7|0
1685650800000|2023-06-01 20:20:00|15890.9|15883.9|15888.3|15881.3|15896.1|15889.1|15887.3|15880.3|0
1685651100000|2023-06-01 20:25:00|15888.2|15881.2|15887.2|15880.2|15889.1|15882.1|15886.2|15879.2|0
1685651400000|2023-06-01 20:30:00|15886.7|15879.7|15889.1|15882.1|15890|15883|15886.3|15879.3|0
1685651700000|2023-06-01 20:35:00|15888.1|15881.1|15888|15881|15889.9|15882.9|15888|15881|0
1685652000000|2023-06-01 20:40:00|15888.5|15881.5|15891.9|15884.9|15892.8|15885.8|15888.5|15881.5|0
1685652300000|2023-06-01 20:45:00|15890.9|15883.9|15890.8|15883.8|15893.6|15886.6|15890.8|15883.8|0
1685652600000|2023-06-01 20:50:00|15892.7|15885.7|15892.8|15885.8|15894.6|15887.6|15891.9|15884.9|0
1685652900000|2023-06-01 20:55:00|15893.8|15886.8|15892.6|15885.6|15893.8|15886.8|15892.3|15885.3|0
1685653200000|2023-06-01 21:00:00|15892.2|15885.2|15892.8|15885.8|15895.1|15888.1|15892.1|15885.1|0
1685653500000|2023-06-01 21:05:00|15891.6|15884.6|15894.6|15887.6|15894.6|15887.6|15891.6|15884.6|0
1685653800000|2023-06-01 21:10:00|15894.7|15887.7|15900.7|15893.7|15901.2|15894.2|15894.6|15887.6|0
1685654100000|2023-06-01 21:15:00|15900.5|15893.5|15898.9|15891.9|15900.5|15893.5|15898.9|15891.9|0
1685654400000|2023-06-01 21:20:00|15898.4|15891.4|15899.8|15892.8|15902|15895|15897.8|15890.8|0
1685654700000|2023-06-01 21:25:00|15900.4|15893.4|15898.1|15891.1|15902.4|15895.4|15897.9|15890.9|0
1685655000000|2023-06-01 21:30:00|15898|15891|15896.5|15889.5|15899.6|15892.6|15895.4|15888.4|0
1685655300000|2023-06-01 21:35:00|15896.1|15889.1|15897.7|15890.7|15898|15891|15896.1|15889.1|0
1685655600000|2023-06-01 21:40:00|15897.1|15890.1|15896.1|15889.1|15897.7|15890.7|15895.8|15888.8|0
1685655900000|2023-06-01 21:45:00|15896.5|15889.5|15895.8|15888.8|15896.5|15889.5|15895.8|15888.8|0
1685656200000|2023-06-01 21:50:00|15896.2|15889.2|15895.2|15888.2|15896.2|15889.2|15895|15888|0
1685656500000|2023-06-01 21:55:00|15895.9|15888.9|15894.2|15887.2|15896|15889|15894.2|15887.2|0
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|15894|15887|15895|15888|15889.3|15882.3|0
1685657100000|2023-06-01 22:05:00|15893.1|15886.1|15893.6|15886.6|15895|15888|15893.1|15886.1|0
1685657400000|2023-06-01 22:10:00|15893.1|15886.1|15891.2|15884.2|15894.1|15887.1|15891.2|15884.2|0
1685657700000|2023-06-01 22:15:00|15891.6|15884.6|15891.2|15884.2|15892.1|15885.1|15890.3|15883.3|0
1685658000000|2023-06-01 22:20:00|15891.7|15884.7|15890.7|15883.7|15891.7|15884.7|15890.3|15883.3|0
1685658300000|2023-06-01 22:25:00|15891.2|15884.2|15890.2|15883.2|15891.2|15884.2|15889.3|15882.3|0
1685658600000|2023-06-01 22:30:00|15889.7|15882.7|15889.9|15882.9|15890.5|15883.5|15888.1|15881.1|0
1685658900000|2023-06-01 22:35:00|15889.4|15882.4|15889.9|15882.9|15889.9|15882.9|15889|15882|0
1685659200000|2023-06-01 22:40:00|15890.4|15883.4|15890.9|15883.9|15891.3|15884.3|15888.5|15881.5|0
1685659500000|2023-06-01 22:45:00|15889.9|15882.9|15889.9|15882.9|15890.9|15883.9|15889|15882|0
1685659800000|2023-06-01 22:50:00|15890.9|15883.9|15891.8|15884.8|15891.8|15884.8|15889|15882|0
1685660100000|2023-06-01 22:55:00|15892.7|15885.7|15893.7|15886.7|15893.7|15886.7|15891.8|15884.8|0
1685660400000|2023-06-01 23:00:00|15892.7|15885.7|15889.9|15882.9|15892.7|15885.7|15889.9|15882.9|0
1685660700000|2023-06-01 23:05:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15889.9|15882.9|0
1685661000000|2023-06-01 23:10:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15887.1|15880.1|0
1685661300000|2023-06-01 23:15:00|15890.8|15883.8|15891.3|15884.3|15892.2|15885.2|15888.9|15881.9|0
1685661600000|2023-06-01 23:20:00|15891.7|15884.7|15891.2|15884.2|15892.2|15885.2|15890.3|15883.3|0
1685661900000|2023-06-01 23:25:00|15890.7|15883.7|15889.4|15882.4|15890.7|15883.7|15889.4|15882.4|0
1685662200000|2023-06-01 23:30:00|15889.8|15882.8|15890.3|15883.3|15890.3|15883.3|15889.4|15882.4|0
1685662500000|2023-06-01 23:35:00|15889.8|15882.8|15889.7|15882.7|15890.6|15883.6|15889.7|15882.7|0
1685662800000|2023-06-01 23:40:00|15890.6|15883.6|15890.6|15883.6|15891.6|15884.6|15889.7|15882.7|0
1685663100000|2023-06-01 23:45:00|15889.7|15882.7|15886.1|15879.1|15889.7|15882.7|15886.1|15879.1|0
1685663400000|2023-06-01 23:50:00|15886.5|15879.5|15886.2|15879.2|15888.1|15881.1|15884.3|15877.3|0
1685663700000|2023-06-01 23:55:00|15885.7|15878.7|15885.6|15878.6|15887.2|15880.2|15884.7|15877.7|0
1685664000000|2023-06-02 00:00:00|15884.7|15877.7|15887.6|15880.6|15890.5|15883.5|15882.8|15875.8|0
1685664300000|2023-06-02 00:05:00|15888.6|15881.6|15889.5|15882.5|15891.4|15884.4|15887.6|15880.6|0
1685664600000|2023-06-02 00:10:00|15890.4|15883.4|15889.5|15882.5|15891.5|15884.5|15887.7|15880.7|0
1685664900000|2023-06-02 00:15:00|15890|15883|15894.8|15889.8|15896.8|15891.8|15885.3|15880.3|100
1685665200000|2023-06-02 00:20:00|15895.3|15890.3|15894.3|15889.3|15895.8|15890.8|15892.8|15887.8|42
1685665500000|2023-06-02 00:25:00|15893.3|15888.3|15894.8|15889.8|15898.3|15893.3|15892.8|15887.8|38
1685665800000|2023-06-02 00:30:00|15896.3|15891.3|15894.8|15889.8|15897.3|15892.3|15890.8|15885.8|64
1685666100000|2023-06-02 00:35:00|15893.3|15888.3|15894.8|15889.8|15898.3|15893.3|15893.3|15888.3|25
1685666400000|2023-06-02 00:40:00|15894.3|15889.3|15894.8|15889.8|15894.8|15889.8|15893.3|15888.3|6
1685666700000|2023-06-02 00:45:00|15895.3|15890.3|15895.3|15890.3|15897.3|15892.3|15894.8|15889.8|8
1685667000000|2023-06-02 00:50:00|15895.8|15890.8|15894.3|15889.3|15896.3|15891.3|15894.3|15889.3|20
1685667300000|2023-06-02 00:55:00|15894.8|15889.8|15891.8|15886.8|15896.3|15891.3|15891.3|15886.3|18
1685667600000|2023-06-02 01:00:00|15891.3|15886.3|15887.3|15882.3|15891.3|15886.3|15887.3|15882.3|22
1685667900000|2023-06-02 01:05:00|15887.8|15882.8|15887.3|15882.3|15888.3|15883.3|15886.3|15881.3|16
1685668200000|2023-06-02 01:10:00|15886.8|15881.8|15887.3|15882.3|15888.3|15883.3|15885.8|15880.8|48
1685668500000|2023-06-02 01:15:00|15887.8|15882.8|15887.8|15882.8|15888.3|15883.3|15885.8|15880.8|13
1685668800000|2023-06-02 01:20:00|15888.3|15883.3|15890.8|15885.8|15890.8|15885.8|15887.3|15882.3|19
1685669100000|2023-06-02 01:25:00|15890.3|15885.3|15889.3|15884.3|15890.8|15885.8|15889.3|15884.3|3
1685669400000|2023-06-02 01:30:00|15889.8|15884.8|15888.3|15883.3|15893.3|15888.3|15885.3|15880.3|47
1685669700000|2023-06-02 01:35:00|15888.8|15883.8|15890.3|15885.3|15892.3|15887.3|15885.8|15880.8|30
1685670000000|2023-06-02 01:40:00|15890.8|15885.8|15889.8|15884.8|15891.3|15886.3|15888.3|15883.3|15
1685670300000|2023-06-02 01:45:00|15889.3|15884.3|15894.8|15889.8|15896.8|15891.8|15888.8|15883.8|43
1685670600000|2023-06-02 01:50:00|15895.3|15890.3|15894.8|15889.8|15897.3|15892.3|15892.8|15887.8|25
1685670900000|2023-06-02 01:55:00|15895.3|15890.3|15897.8|15892.8|15897.8|15892.8|15892.8|15887.8|27
1685671200000|2023-06-02 02:00:00|15898.3|15893.3|15897.3|15892.3|15898.3|15893.3|15892.3|15887.3|33
1685671500000|2023-06-02 02:05:00|15897.8|15892.8|15898.8|15893.8|15899.3|15894.3|15895.3|15890.3|22
1685671800000|2023-06-02 02:10:00|15899.3|15894.3|15898.3|15893.3|15901.3|15896.3|15897.3|15892.3|29
1685672100000|2023-06-02 02:15:00|15898.8|15893.8|15905.3|15900.3|15905.3|15900.3|15898.8|15893.8|33
1685672400000|2023-06-02 02:20:00|15904.8|15899.8|15903.3|15898.3|15905.8|15900.8|15902.8|15897.8|13
1685672700000|2023-06-02 02:25:00|15902.8|15897.8|15903.8|15898.8|15905.3|15900.3|15900.3|15895.3|8
1685673000000|2023-06-02 02:30:00|15903.3|15898.3|15907.3|15902.3|15907.3|15902.3|15901.3|15896.3|62
1685673300000|2023-06-02 02:35:00|15906.8|15901.8|15908.3|15903.3|15908.8|15903.8|15906.8|15901.8|26
1685673600000|2023-06-02 02:40:00|15908.8|15903.8|15912.3|15907.3|15913.3|15908.3|15907.3|15902.3|73
1685673900000|2023-06-02 02:45:00|15911.3|15906.3|15910.8|15905.8|15914.3|15909.3|15909.3|15904.3|45
1685674200000|2023-06-02 02:50:00|15911.3|15906.3|15911.8|15906.8|15913.3|15908.3|15909.3|15904.3|12
1685674500000|2023-06-02 02:55:00|15911.3|15906.3|15912.3|15907.3|15913.3|15908.3|15910.8|15905.8|22
1685674800000|2023-06-02 03:00:00|15911.8|15906.8|15912.3|15907.3|15912.8|15907.8|15909.3|15904.3|15
1685675100000|2023-06-02 03:05:00|15911.8|15906.8|15910.8|15905.8|15911.8|15906.8|15908.8|15903.8|3
1685675400000|2023-06-02 03:10:00|15910.3|15905.3|15909.8|15904.8|15910.3|15905.3|15908.3|15903.3|4
1685675700000|2023-06-02 03:15:00|15909.3|15904.3|15911.3|15906.3|15912.3|15907.3|15909.3|15904.3|10
1685676000000|2023-06-02 03:20:00|15910.3|15905.3|15911.8|15906.8|15911.8|15906.8|15909.3|15904.3|11
1685676300000|2023-06-02 03:25:00|15911.3|15906.3|15913.8|15908.8|15914.3|15909.3|15910.8|15905.8|18
1685676600000|2023-06-02 03:30:00|15914.3|15909.3|15923.3|15918.3|15926.3|15921.3|15913.8|15908.8|98
1685676900000|2023-06-02 03:35:00|15923.8|15918.8|15918.8|15913.8|15926.3|15921.3|15916.8|15911.8|20
1685677200000|2023-06-02 03:40:00|15919.3|15914.3|15921.8|15916.8|15924.8|15919.8|15918.3|15913.3|22
1685677500000|2023-06-02 03:45:00|15921.3|15916.3|15926.3|15921.3|15927.8|15922.8|15921.3|15916.3|25
1685677800000|2023-06-02 03:50:00|15926.8|15921.8|15927.8|15922.8|15928.3|15923.3|15925.8|15920.8|7
1685678100000|2023-06-02 03:55:00|15927.3|15922.3|15926.8|15921.8|15927.8|15922.8|15925.8|15920.8|7
1685678400000|2023-06-02 04:00:00|15927.3|15922.3|15929.8|15924.8|15930.3|15925.3|15924.3|15919.3|46
1685678700000|2023-06-02 04:05:00|15929.3|15924.3|15929.8|15924.8|15931.3|15926.3|15929.3|15924.3|23
1685679000000|2023-06-02 04:10:00|15930.3|15925.3|15931.3|15926.3|15931.3|15926.3|15929.8|15924.8|26
1685679300000|2023-06-02 04:15:00|15932.8|15927.8|15934.3|15929.3|15934.3|15929.3|15932.8|15927.8|110
1685679600000|2023-06-02 04:20:00|15934.8|15929.8|15932.3|15927.3|15935.3|15930.3|15931.3|15926.3|9
1685679900000|2023-06-02 04:25:00|15930.3|15925.3|15933.3|15928.3|15933.3|15928.3|15929.3|15924.3|18
1685680200000|2023-06-02 04:30:00|15934.3|15929.3|15931.8|15926.8|15935.3|15930.3|15931.3|15926.3|9
1685680500000|2023-06-02 04:35:00|15931.3|15926.3|15932.3|15927.3|15934.8|15929.8|15931.3|15926.3|20
1685680800000|2023-06-02 04:40:00|15931.8|15926.8|15931.8|15926.8|15932.8|15927.8|15930.3|15925.3|5
1685681100000|2023-06-02 04:45:00|15931.3|15926.3|15929.8|15924.8|15931.3|15926.3|15929.3|15924.3|7
1685681400000|2023-06-02 04:50:00|15929.3|15924.3|15929.8|15924.8|15929.8|15924.8|15929.3|15924.3|0
1685681700000|2023-06-02 04:55:00|15929.3|15924.3|15929.8|15924.8|15929.8|15924.8|15929.3|15924.3|0
1685682000000|2023-06-02 05:00:00|15930.3|15925.3|15930.3|15925.3|15931.3|15926.3|15927.3|15922.3|22
1685682300000|2023-06-02 05:05:00|15929.8|15924.8|15929.8|15924.8|15930.3|15925.3|15927.8|15922.8|12
1685682600000|2023-06-02 05:10:00|15930.3|15925.3|15933.8|15928.8|15934.8|15929.8|15929.8|15924.8|15
1685682900000|2023-06-02 05:15:00|15934.3|15929.3|15934.8|15929.8|15935.3|15930.3|15932.3|15927.3|9
1685683200000|2023-06-02 05:20:00|15935.3|15930.3|15934.3|15929.3|15938.3|15933.3|15934.3|15929.3|18
1685683500000|2023-06-02 05:25:00|15934.8|15929.8|15936.3|15931.3|15936.3|15931.3|15934.8|15929.8|19
1685683800000|2023-06-02 05:30:00|15936.8|15931.8|15944.8|15939.8|15945.3|15940.3|15936.8|15931.8|67
1685684100000|2023-06-02 05:35:00|15944.3|15939.3|15944.3|15939.3|15945.3|15940.3|15940.8|15935.8|3
1685684400000|2023-06-02 05:40:00|15943.8|15938.8|15945.8|15940.8|15945.8|15940.8|15941.8|15936.8|11
1685684700000|2023-06-02 05:45:00|15946.3|15941.3|15949.3|15944.3|15950.8|15945.8|15942.3|15937.3|72
1685685000000|2023-06-02 05:50:00|15948.8|15943.8|15944.8|15939.8|15948.8|15943.8|15942.3|15937.3|29
1685685300000|2023-06-02 05:55:00|15944.3|15939.3|15942.3|15937.3|15945.3|15940.3|15939.8|15934.8|31
1685685600000|2023-06-02 06:00:00|15941.2|15938.4|15937.7|15934.9|15942.7|15939.9|15928.7|15925.9|275
1685685900000|2023-06-02 06:05:00|15937.2|15934.4|15939.2|15936.4|15943.2|15940.4|15935.2|15932.4|161
1685686200000|2023-06-02 06:10:00|15938.7|15935.9|15947.2|15944.4|15948.7|15945.9|15938.7|15935.9|129
1685686500000|2023-06-02 06:15:00|15946.7|15943.9|15950.2|15947.4|15951.2|15948.4|15946.2|15943.4|94
1685686800000|2023-06-02 06:20:00|15950.7|15947.9|15955.7|15952.9|15959.7|15956.9|15950.2|15947.4|252
1685687100000|2023-06-02 06:25:00|15955.2|15952.4|15954.2|15951.4|15955.7|15952.9|15950.2|15947.4|298
1685687400000|2023-06-02 06:30:00|15954.7|15951.9|15958.7|15955.9|15960.2|15957.4|15951.2|15948.4|131
1685687700000|2023-06-02 06:35:00|15958.2|15955.4|15958.2|15955.4|15960.2|15957.4|15956.2|15953.4|66
1685688000000|2023-06-02 06:40:00|15957.7|15954.9|15960.2|15957.4|15963.2|15960.4|15957.7|15954.9|294
1685688300000|2023-06-02 06:45:00|15961.2|15958.4|15971.2|15968.4|15975.2|15972.4|15959.2|15956.4|429
1685688600000|2023-06-02 06:50:00|15970.7|15967.9|15960.2|15957.4|15970.7|15967.9|15957.7|15954.9|341
1685688900000|2023-06-02 06:55:00|15960.7|15957.9|15954.7|15951.9|15962.7|15959.9|15949.2|15946.4|597
1685689200000|2023-06-02 07:00:00|15954|15952.6|15960|15958.6|15974|15972.6|15943|15941.6|2168
1685689500000|2023-06-02 07:05:00|15959.5|15958.1|15963|15961.6|15979.5|15978.1|15942.5|15941.1|1376
1685689800000|2023-06-02 07:10:00|15966.5|15965.1|15921.5|15920.1|15971.5|15970.1|15920.5|15919.1|1390
1685690100000|2023-06-02 07:15:00|15922|15920.6|15958.5|15957.1|15960|15958.6|15920.5|15919.1|1122
1685690400000|2023-06-02 07:20:00|15959|15957.6|15942.5|15941.1|15961.5|15960.1|15940|15938.6|788
1685690700000|2023-06-02 07:25:00|15942|15940.6|15939.5|15938.1|15945|15943.6|15925.5|15924.1|730
1685691000000|2023-06-02 07:30:00|15940|15938.6|15941|15939.6|15963.5|15962.1|15940|15938.6|1006
1685691300000|2023-06-02 07:35:00|15941.5|15940.1|15960|15958.6|15969.5|15968.1|15939.5|15938.1|518
1685691600000|2023-06-02 07:40:00|15960.5|15959.1|15964.5|15963.1|15969.5|15968.1|15960|15958.6|355
1685691900000|2023-06-02 07:45:00|15963.5|15962.1|15964|15962.6|15966.5|15965.1|15950.5|15949.1|335
1685692200000|2023-06-02 07:50:00|15964.5|15963.1|15962.5|15961.1|15975|15973.6|15961|15959.6|406
1685692500000|2023-06-02 07:55:00|15962|15960.6|15976.5|15975.1|15977|15975.6|15960.5|15959.1|311
1685692800000|2023-06-02 08:00:00|15976|15974.6|15979|15977.6|15983.5|15982.1|15970.5|15969.1|646
1685693100000|2023-06-02 08:05:00|15978.5|15977.1|15978.5|15977.1|15981|15979.6|15972|15970.6|344
1685693400000|2023-06-02 08:10:00|15979|15977.6|15981|15979.6|15987|15985.6|15974.5|15973.1|373
1685693700000|2023-06-02 08:15:00|15981.5|15980.1|15996.6|15995.2|16001.6|16000.2|15981.5|15980.1|675
1685694000000|2023-06-02 08:20:00|15997.1|15995.7|15991.1|15989.7|16004.1|16002.7|15990.6|15989.2|566
1685694300000|2023-06-02 08:25:00|15992.1|15990.7|15979.6|15978.2|15998.1|15996.7|15979.6|15978.2|418
1685694600000|2023-06-02 08:30:00|15980.1|15978.7|15990.1|15988.7|15993.1|15991.7|15979.6|15978.2|308
1685694900000|2023-06-02 08:35:00|15989.6|15988.2|15984.1|15982.7|15991.6|15990.2|15978.1|15976.7|278
1685695200000|2023-06-02 08:40:00|15983.6|15982.2|15980.6|15979.2|15984.6|15983.2|15974.6|15973.2|249
1685695500000|2023-06-02 08:45:00|15980.1|15978.7|15961.1|15959.7|15980.1|15978.7|15960.6|15959.2|354
1685695800000|2023-06-02 08:50:00|15961.6|15960.2|15981.6|15980.2|15982.6|15981.2|15961.6|15960.2|433
1685696100000|2023-06-02 08:55:00|15982.1|15980.7|15993.6|15992.2|15993.6|15992.2|15981.6|15980.2|318
1685696400000|2023-06-02 09:00:00|15993.1|15991.7|15996.6|15995.2|16001.6|16000.2|15986.6|15985.2|455
1685696700000|2023-06-02 09:05:00|15996.1|15994.7|16001.1|15999.7|16002.1|16000.7|15987.6|15986.2|441
1685697000000|2023-06-02 09:10:00|16000.6|15999.2|16031.6|16030.2|16034.6|16033.2|16000.6|15999.2|993
1685697300000|2023-06-02 09:15:00|16031.1|16029.7|16042.1|16040.7|16048.6|16047.2|16026.6|16025.2|889
1685697600000|2023-06-02 09:20:00|16041.6|16040.2|16031.1|16029.7|16043.6|16042.2|16029.1|16027.7|816
1685697900000|2023-06-02 09:25:00|16030.6|16029.2|16026.1|16024.7|16031.1|16029.7|16013.6|16012.2|1020
1685698200000|2023-06-02 09:30:00|16026.6|16025.2|16030.6|16029.2|16040.1|16038.7|16024.6|16023.2|404
1685698500000|2023-06-02 09:35:00|16030.1|16028.7|16024.6|16023.2|16032.6|16031.2|16021.6|16020.2|303
1685698800000|2023-06-02 09:40:00|16025.1|16023.7|16010.1|16008.7|16026.1|16024.7|16008.1|16006.7|426
1685699100000|2023-06-02 09:45:00|16009.6|16008.2|16013.1|16011.7|16015.6|16014.2|16005.6|16004.2|328
1685699400000|2023-06-02 09:50:00|16012.6|16011.2|16014.1|16012.7|16016.6|16015.2|16009.6|16008.2|298
1685699700000|2023-06-02 09:55:00|16014.6|16013.2|16018.6|16017.2|16019.6|16018.2|16013.1|16011.7|240
1685700000000|2023-06-02 10:00:00|16018.1|16016.7|16016.1|16014.7|16020.6|16019.2|16010.6|16009.2|312
1685700300000|2023-06-02 10:05:00|16016.6|16015.2|16029.1|16027.7|16031.1|16029.7|16016.1|16014.7|425
1685700600000|2023-06-02 10:10:00|16029.6|16028.2|16033.6|16032.2|16034.6|16033.2|16027.6|16026.2|247
1685700900000|2023-06-02 10:15:00|16034.1|16032.7|16039.1|16037.7|16045.6|16044.2|16032.6|16031.2|299
1685701200000|2023-06-02 10:20:00|16039.6|16038.2|16040.6|16039.2|16043.6|16042.2|16036.1|16034.7|238
1685701500000|2023-06-02 10:25:00|16041.1|16039.7|16038.6|16037.2|16044.6|16043.2|16034.1|16032.7|379
1685701800000|2023-06-02 10:30:00|16039.1|16037.7|16040.1|16038.7|16041.6|16040.2|16036.6|16035.2|278
1685702100000|2023-06-02 10:35:00|16039.6|16038.2|16042.1|16040.7|16044.6|16043.2|16039.1|16037.7|221
1685702400000|2023-06-02 10:40:00|16041.6|16040.2|16050.6|16049.2|16050.6|16049.2|16039.6|16038.2|262
1685702700000|2023-06-02 10:45:00|16050.1|16048.7|16050.6|16049.2|16053.6|16052.2|16046.6|16045.2|299
1685703000000|2023-06-02 10:50:00|16051.1|16049.7|16044.6|16043.2|16053.6|16052.2|16044.1|16042.7|263
1685703300000|2023-06-02 10:55:00|16045.6|16044.2|16043.6|16042.2|16048.6|16047.2|16041.1|16039.7|331
1685703600000|2023-06-02 11:00:00|16043.1|16041.7|16043.2|16041.8|16046.1|16044.7|16036.1|16034.7|557
1685703900000|2023-06-02 11:05:00|16042.7|16041.3|16039.2|16037.8|16047.2|16045.8|16038.2|16036.8|154
1685704200000|2023-06-02 11:10:00|16039.7|16038.3|16039.7|16038.3|16041.2|16039.8|16034.2|16032.8|235
1685704500000|2023-06-02 11:15:00|16040.2|16038.8|16038.2|16036.8|16042.2|16040.8|16036.7|16035.3|177
1685704800000|2023-06-02 11:20:00|16038.7|16037.3|16036.2|16034.8|16040.7|16039.3|16036.2|16034.8|166
1685705100000|2023-06-02 11:25:00|16036.7|16035.3|16040.2|16038.8|16041.2|16039.8|16035.2|16033.8|226
1685705400000|2023-06-02 11:30:00|16039.7|16038.3|16036.2|16034.8|16041.7|16040.3|16036.2|16034.8|160
1685705700000|2023-06-02 11:35:00|16036.7|16035.3|16034.2|16032.8|16038.7|16037.3|16034.2|16032.8|216
1685706000000|2023-06-02 11:40:00|16034|16032.6|16024.5|16023.1|16035.5|16034.1|16023|16021.6|308
1685706300000|2023-06-02 11:45:00|16024|16022.6|16026.5|16025.1|16027|16025.6|16022.5|16021.1|199
1685706600000|2023-06-02 11:50:00|16026|16024.6|16029.5|16028.1|16032|16030.6|16026|16024.6|172
1685706900000|2023-06-02 11:55:00|16029|16027.6|16025.5|16024.1|16032|16030.6|16025|16023.6|183
1685707200000|2023-06-02 12:00:00|16025|16023.6|16021.5|16020.1|16026|16024.6|16020|16018.6|244
1685707500000|2023-06-02 12:05:00|16021|16019.6|16027|16025.6|16028|16026.6|16021|16019.6|218
1685707800000|2023-06-02 12:10:00|16027.5|16026.1|16021|16019.6|16028|16026.6|16020|16018.6|200
1685708100000|2023-06-02 12:15:00|16020.5|16019.1|16014.5|16013.1|16021|16019.6|16012|16010.6|273
1685708400000|2023-06-02 12:20:00|16015|16013.6|16011.5|16010.1|16015|16013.6|16009|16007.6|281
1685708700000|2023-06-02 12:25:00|16011|16009.6|15990|15988.6|16014.5|16013.1|15987|15985.6|1031
1685709000000|2023-06-02 12:30:00|15989.5|15988.1|16017.5|16016.1|16027.5|16026.1|15968.5|15967.1|1436
1685709300000|2023-06-02 12:35:00|16019.5|16018.1|16007.5|16006.1|16021.5|16020.1|16003|16001.6|497
1685709600000|2023-06-02 12:40:00|16007|16005.6|16029.5|16028.1|16035|16033.6|16004.5|16003.1|775
1685709900000|2023-06-02 12:45:00|16029|16027.6|16018|16016.6|16030.5|16029.1|16012.5|16011.1|343
1685710200000|2023-06-02 12:50:00|16018.5|16017.1|16004.5|16003.1|16019|16017.6|15997.5|15996.1|549
1685710500000|2023-06-02 12:55:00|16005|16003.6|16015.5|16014.1|16021|16019.6|16000.5|15999.1|433
1685710800000|2023-06-02 13:00:00|16016|16014.6|16026|16024.6|16028|16026.6|16013|16011.6|536
1685711100000|2023-06-02 13:05:00|16025.5|16024.1|16023|16021.6|16029.5|16028.1|16020|16018.6|355
1685711400000|2023-06-02 13:10:00|16024|16022.6|16019|16017.6|16024|16022.6|16013.5|16012.1|355
1685711700000|2023-06-02 13:15:00|16018.5|16017.1|16019|16017.6|16021|16019.6|16014|16012.6|187
1685712000000|2023-06-02 13:20:00|16018.5|16017.1|16010|16008.6|16019|16017.6|16006.5|16005.1|275
1685712300000|2023-06-02 13:25:00|16009.5|16008.1|16006|16004.6|16012|16010.6|16003|16001.6|423
1685712600000|2023-06-02 13:30:00|16007|16005.6|16021|16019.6|16021|16019.6|16006|16004.6|799
1685712900000|2023-06-02 13:35:00|16021.5|16020.1|16022.5|16021.1|16032.5|16031.1|16019|16017.6|596
1685713200000|2023-06-02 13:40:00|16023|16021.6|16026|16024.6|16033|16031.6|16022|16020.6|421
1685713500000|2023-06-02 13:45:00|16026.5|16025.1|16016|16014.6|16030.5|16029.1|16011.5|16010.1|632
1685713800000|2023-06-02 13:50:00|16016.5|16015.1|16024|16022.6|16029|16027.6|16015|16013.6|549
1685714100000|2023-06-02 13:55:00|16024.5|16023.1|16009.5|16008.1|16028|16026.6|16007|16005.6|512
1685714400000|2023-06-02 14:00:00|16010|16008.6|16001|15999.6|16011.5|16010.1|15993.5|15992.1|800
1685714700000|2023-06-02 14:05:00|16001.5|16000.1|15995|15993.6|16006|16004.6|15994.5|15993.1|486
1685715000000|2023-06-02 14:10:00|15995.5|15994.1|16023|16021.6|16025.5|16024.1|15995|15993.6|344
1685715300000|2023-06-02 14:15:00|16022.5|16021.1|16020|16018.6|16027.5|16026.1|16014|16012.6|344
1685715600000|2023-06-02 14:20:00|16019.5|16018.1|16018.9|16017.5|16027|16025.6|16015|16013.6|435
1685715900000|2023-06-02 14:25:00|16018.4|16017|16022.9|16021.5|16024.4|16023|16014.9|16013.5|365
1685716200000|2023-06-02 14:30:00|16022.4|16021|16025.4|16024|16025.9|16024.5|16011.9|16010.5|482
1685716500000|2023-06-02 14:35:00|16024.9|16023.5|16029.9|16028.5|16033.9|16032.5|16023.9|16022.5|569
1685716800000|2023-06-02 14:40:00|16030.4|16029|16043.4|16042|16045.4|16044|16026.9|16025.5|640
1685717100000|2023-06-02 14:45:00|16043.9|16042.5|16040.9|16039.5|16049.9|16048.5|16037.9|16036.5|492
1685717400000|2023-06-02 14:50:00|16040.4|16039|16036.9|16035.5|16040.4|16039|16032.4|16031|402
1685717700000|2023-06-02 14:55:00|16036.4|16035|16039.9|16038.5|16042.9|16041.5|16035.4|16034|509
1685718000000|2023-06-02 15:00:00|16039.4|16038|16052.4|16051|16053.9|16052.5|16038.9|16037.5|730
1685718300000|2023-06-02 15:05:00|16052.9|16051.5|16052.9|16051.5|16053.9|16052.5|16045.9|16044.5|601
1685718600000|2023-06-02 15:10:00|16053.9|16052.5|16061.9|16060.5|16064.9|16063.5|16052.9|16051.5|790
1685718900000|2023-06-02 15:15:00|16061.4|16060|16070.9|16069.5|16073.9|16072.5|16060.9|16059.5|752
1685719200000|2023-06-02 15:20:00|16071.4|16070|16066.9|16065.5|16073.4|16072|16064.9|16063.5|698
1685719500000|2023-06-02 15:25:00|16067.4|16066|16065.9|16064.5|16070.4|16069|16063.4|16062|1069
1685719800000|2023-06-02 15:30:00|16064.9|16063.5|16058.6|16055.8|16068.6|16065.8|16055.1|16052.3|1517
1685720100000|2023-06-02 15:35:00|16058.1|16055.3|16038.6|16035.8|16058.6|16055.8|16038.6|16035.8|1107
1685720400000|2023-06-02 15:40:00|16038.1|16035.3|16038.6|16035.8|16042.6|16039.8|16033.6|16030.8|424
1685720700000|2023-06-02 15:45:00|16038.1|16035.3|16028.6|16025.8|16039.1|16036.3|16026.6|16023.8|242
1685721000000|2023-06-02 15:50:00|16029.1|16026.3|16036.6|16033.8|16036.6|16033.8|16023.6|16020.8|327
1685721300000|2023-06-02 15:55:00|16036.1|16033.3|16039.1|16036.3|16040.6|16037.8|16035.1|16032.3|248
1685721600000|2023-06-02 16:00:00|16039.6|16036.8|16039.6|16036.8|16041.6|16038.8|16036.1|16033.3|96
1685721900000|2023-06-02 16:05:00|16040.1|16037.3|16041.6|16038.8|16044.6|16041.8|16039.1|16036.3|134
1685722200000|2023-06-02 16:10:00|16042.6|16039.8|16037.6|16034.8|16044.6|16041.8|16034.1|16031.3|240
1685722500000|2023-06-02 16:15:00|16037.1|16034.3|16035.6|16032.8|16040.6|16037.8|16033.6|16030.8|85
1685722800000|2023-06-02 16:20:00|16036.6|16033.8|16037.6|16034.8|16038.6|16035.8|16034.1|16031.3|152
1685723100000|2023-06-02 16:25:00|16038.1|16035.3|16042.6|16039.8|16042.6|16039.8|16037.6|16034.8|108
1685723400000|2023-06-02 16:30:00|16042.1|16039.3|16040.6|16037.8|16042.6|16039.8|16037.6|16034.8|99
1685723700000|2023-06-02 16:35:00|16041.1|16038.3|16041.6|16038.8|16042.6|16039.8|16039.6|16036.8|70
1685724000000|2023-06-02 16:40:00|16042.1|16039.3|16045.6|16042.8|16045.6|16042.8|16037.6|16034.8|105
1685724300000|2023-06-02 16:45:00|16044.6|16041.8|16049.1|16046.3|16053.6|16050.8|16043.6|16040.8|163
1685724600000|2023-06-02 16:50:00|16048.6|16045.8|16053.6|16050.8|16053.6|16050.8|16048.6|16045.8|48
1685724900000|2023-06-02 16:55:00|16053.1|16050.3|16053.6|16050.8|16054.6|16051.8|16049.6|16046.8|72
1685725200000|2023-06-02 17:00:00|16053.1|16050.3|16050.1|16047.3|16054.1|16051.3|16048.1|16045.3|153
1685725500000|2023-06-02 17:05:00|16050.6|16047.8|16051.1|16048.3|16054.1|16051.3|16049.6|16046.8|95
1685725800000|2023-06-02 17:10:00|16051.6|16048.8|16049.6|16046.8|16051.6|16048.8|16045.6|16042.8|85
1685726100000|2023-06-02 17:15:00|16049.1|16046.3|16055.6|16052.8|16055.6|16052.8|16048.1|16045.3|163
1685726400000|2023-06-02 17:20:00|16055.1|16052.3|16059.6|16056.8|16062.1|16059.3|16054.6|16051.8|83
1685726700000|2023-06-02 17:25:00|16060.1|16057.3|16061.1|16058.3|16062.6|16059.8|16056.6|16053.8|73
1685727000000|2023-06-02 17:30:00|16061.6|16058.8|16055.1|16052.3|16062.6|16059.8|16053.6|16050.8|110
1685727300000|2023-06-02 17:35:00|16055.6|16052.8|16057.6|16054.8|16057.6|16054.8|16053.6|16050.8|40
1685727600000|2023-06-02 17:40:00|16058.6|16055.8|16053.6|16050.8|16058.6|16055.8|16050.6|16047.8|95
1685727900000|2023-06-02 17:45:00|16054.1|16051.3|16056.6|16053.8|16056.6|16053.8|16049.6|16046.8|124
1685728200000|2023-06-02 17:50:00|16056.1|16053.3|16057.6|16054.8|16057.6|16054.8|16053.6|16050.8|42
1685728500000|2023-06-02 17:55:00|16058.1|16055.3|16059.6|16056.8|16060.6|16057.8|16055.6|16052.8|109
1685728800000|2023-06-02 18:00:00|16060.6|16057.8|16056.6|16053.8|16062.6|16059.8|16056.6|16053.8|80
1685729100000|2023-06-02 18:05:00|16056.1|16053.3|16051.1|16048.3|16056.6|16053.8|16047.6|16044.8|145
1685729400000|2023-06-02 18:10:00|16051.6|16048.8|16048.6|16045.8|16051.6|16048.8|16047.6|16044.8|78
1685729700000|2023-06-02 18:15:00|16049.1|16046.3|16049.6|16046.8|16051.6|16048.8|16045.6|16042.8|91
1685730000000|2023-06-02 18:20:00|16049.1|16046.3|16053.6|16050.8|16054.1|16051.3|16048.6|16045.8|109
1685730300000|2023-06-02 18:25:00|16053.1|16050.3|16050.6|16047.8|16054.6|16051.8|16050.6|16047.8|67
1685730600000|2023-06-02 18:30:00|16051.1|16048.3|16055.6|16052.8|16060.6|16057.8|16050.6|16047.8|134
1685730900000|2023-06-02 18:35:00|16056.1|16053.3|16058.6|16055.8|16059.1|16056.3|16053.6|16050.8|55
1685731200000|2023-06-02 18:40:00|16059.1|16056.3|16057.6|16054.8|16059.1|16056.3|16055.6|16052.8|60
1685731500000|2023-06-02 18:45:00|16057.1|16054.3|16058.6|16055.8|16061.6|16058.8|16056.6|16053.8|69
1685731800000|2023-06-02 18:50:00|16058.1|16055.3|16057.1|16054.3|16060.1|16057.3|16056.6|16053.8|37
1685732100000|2023-06-02 18:55:00|16057.6|16054.8|16060.1|16057.3|16060.6|16057.8|16055.6|16052.8|67
1685732400000|2023-06-02 19:00:00|16059.6|16056.8|16061.6|16058.8|16062.6|16059.8|16059.6|16056.8|156
1685732700000|2023-06-02 19:05:00|16062.1|16059.3|16064.1|16061.3|16067.6|16064.8|16059.1|16056.3|166
1685733000000|2023-06-02 19:10:00|16063.6|16060.8|16067.1|16064.3|16068.6|16065.8|16062.6|16059.8|152
1685733300000|2023-06-02 19:15:00|16067.6|16064.8|16067.6|16064.8|16068.6|16065.8|16066.6|16063.8|72
1685733600000|2023-06-02 19:20:00|16067.1|16064.3|16062.1|16059.3|16067.6|16064.8|16061.6|16058.8|194
1685733900000|2023-06-02 19:25:00|16062.6|16059.8|16061.6|16058.8|16063.6|16060.8|16060.6|16057.8|62
1685734200000|2023-06-02 19:30:00|16061.1|16058.3|16060.1|16057.3|16063.6|16060.8|16058.6|16055.8|147
1685734500000|2023-06-02 19:35:00|16060.6|16057.8|16063.6|16060.8|16063.6|16060.8|16059.6|16056.8|130
1685734800000|2023-06-02 19:40:00|16063.1|16060.3|16062.1|16059.3|16067.6|16064.8|16059.6|16056.8|148
1685735100000|2023-06-02 19:45:00|16061.6|16058.8|16065.1|16062.3|16067.1|16064.3|16057.6|16054.8|230
1685735400000|2023-06-02 19:50:00|16064.6|16061.8|16063.6|16060.8|16065.6|16062.8|16059.6|16056.8|325
1685735700000|2023-06-02 19:55:00|16063.1|16060.3|16059.6|16056.8|16064.6|16061.8|16057.6|16054.8|314
1685736000000|2023-06-02 20:00:00|16067.8|16060.8|16065.8|16058.8|16069.7|16062.7|16064|16057|8
1685736300000|2023-06-02 20:05:00|16066.8|16059.8|16068.4|16061.4|16069.4|16062.4|16065.8|16058.8|0
1685736600000|2023-06-02 20:10:00|16067.5|16060.5|16065|16058|16070.2|16063.2|16063.6|16056.6|0
1685736900000|2023-06-02 20:15:00|16064.5|16057.5|16060.9|16053.9|16065.9|16058.9|16060.9|16053.9|0
1685737200000|2023-06-02 20:20:00|16061.4|16054.4|16061.6|16054.6|16061.9|16054.9|16058.7|16051.7|0
1685737500000|2023-06-02 20:25:00|16061.5|16054.5|16064.2|16057.2|16064.2|16057.2|16061.5|16054.5|0
1685737800000|2023-06-02 20:30:00|16065.1|16058.1|16062.1|16055.1|16065.3|16058.3|16062.1|16055.1|0
1685738100000|2023-06-02 20:35:00|16062.6|16055.6|16057.8|16050.8|16063.1|16056.1|16057|16050|0
1685738400000|2023-06-02 20:40:00|16058.7|16051.7|16059|16052|16059.8|16052.8|16056.8|16049.8|0
1685738700000|2023-06-02 20:45:00|16058.1|16051.1|16061.1|16054.1|16062.2|16055.2|16058.1|16051.1|0
1685739000000|2023-06-02 20:50:00|16062.1|16055.1|16066.8|16059.8|16066.8|16059.8|16062.1|16055.1|0
1685739300000|2023-06-02 20:55:00|16067.3|16060.3|16063.7|16056.7|16067.3|16060.3|16063.4|16056.4|0
1685916000000|2023-06-04 22:00:00|16054.6|16047.6|16053.3|16046.3|16056|16049|16051.1|16044.1|0
1685916300000|2023-06-04 22:05:00|16052.8|16045.8|16057.8|16050.8|16057.8|16050.8|16052.1|16045.1|0
1685916600000|2023-06-04 22:10:00|16056.8|16049.8|16056.1|16049.1|16057|16050|16053.3|16046.3|0
1685916900000|2023-06-04 22:15:00|16055.2|16048.2|16062.6|16055.6|16064.6|16057.6|16055.2|16048.2|0
1685917200000|2023-06-04 22:20:00|16063.1|16056.1|16069.1|16062.1|16069.1|16062.1|16061.6|16054.6|0
1685917500000|2023-06-04 22:25:00|16068.2|16061.2|16075.9|16068.9|16076.9|16069.9|16067.2|16060.2|0
1685917800000|2023-06-04 22:30:00|16075|16068|16070.2|16063.2|16076|16069|16068.3|16061.3|0
1685918100000|2023-06-04 22:35:00|16069.7|16062.7|16067.3|16060.3|16070.2|16063.2|16065.4|16058.4|0
1685918400000|2023-06-04 22:40:00|16067.1|16060.1|16073.6|16066.6|16074.6|16067.6|16067.1|16060.1|0
1685918700000|2023-06-04 22:45:00|16072.7|16065.7|16077.5|16070.5|16079.5|16072.5|16072.7|16065.7|0
1685919000000|2023-06-04 22:50:00|16078.4|16071.4|16082.1|16075.1|16083.1|16076.1|16078.4|16071.4|0
1685919300000|2023-06-04 22:55:00|16081.2|16074.2|16081|16074|16081.2|16074.2|16077.2|16070.2|0
1685919600000|2023-06-04 23:00:00|16080.5|16073.5|16079.4|16072.4|16081.3|16074.3|16078.5|16071.5|0
1685919900000|2023-06-04 23:05:00|16078.5|16071.5|16073.5|16066.5|16078.5|16071.5|16073.5|16066.5|0
1685920200000|2023-06-04 23:10:00|16072.5|16065.5|16065.9|16058.9|16073.5|16066.5|16064.8|16057.8|0
1685920500000|2023-06-04 23:15:00|16065.4|16058.4|16059.1|16052.1|16066.8|16059.8|16059.1|16052.1|0
1685920800000|2023-06-04 23:20:00|16058.2|16051.2|16062.9|16055.9|16064.8|16057.8|16058.2|16051.2|0
1685921100000|2023-06-04 23:25:00|16063.8|16056.8|16059.2|16052.2|16064.8|16057.8|16059.2|16052.2|0
1685921400000|2023-06-04 23:30:00|16058.7|16051.7|16062.9|16055.9|16062.9|16055.9|16052.6|16045.6|0
1685921700000|2023-06-04 23:35:00|16063.4|16056.4|16055.3|16048.3|16063.9|16056.9|16052.4|16045.4|0
1685922000000|2023-06-04 23:40:00|16056.2|16049.2|16058.1|16051.1|16059.5|16052.5|16056.2|16049.2|0
1685922300000|2023-06-04 23:45:00|16057.1|16050.1|16054.3|16047.3|16058.1|16051.1|16052.5|16045.5|0
1685922600000|2023-06-04 23:50:00|16055.2|16048.2|16055.2|16048.2|16057.1|16050.1|16052.4|16045.4|0
1685922900000|2023-06-04 23:55:00|16055.7|16048.7|16054.3|16047.3|16056.1|16049.1|16051.5|16044.5|0
1685923200000|2023-06-05 00:00:00|16053.8|16046.8|16051.1|16044.1|16057.5|16050.5|16048.8|16041.8|0
1685923500000|2023-06-05 00:05:00|16052|16045|16044.7|16037.7|16052|16045|16044.3|16037.3|0
1685923800000|2023-06-05 00:10:00|16044.3|16037.3|16052.6|16045.6|16057|16050|16044.3|16037.3|0
1685924100000|2023-06-05 00:15:00|16053.5|16046.5|16043.2|16038.2|16053.5|16046.5|16038.7|16033.7|60
1685924400000|2023-06-05 00:20:00|16042.7|16037.7|16051.7|16046.7|16051.7|16046.7|16042.7|16037.7|61
1685924700000|2023-06-05 00:25:00|16052.2|16047.2|16050.2|16045.2|16055.2|16050.2|16050.2|16045.2|19
1685925000000|2023-06-05 00:30:00|16050.7|16045.7|16052.2|16047.2|16054.2|16049.2|16050.2|16045.2|14
1685925300000|2023-06-05 00:35:00|16051.7|16046.7|16057.2|16052.2|16058.2|16053.2|16049.7|16044.7|14
1685925600000|2023-06-05 00:40:00|16057.7|16052.7|16058.7|16053.7|16061.2|16056.2|16057.2|16052.2|25
1685925900000|2023-06-05 00:45:00|16059.2|16054.2|16059.7|16054.7|16059.7|16054.7|16056.7|16051.7|22
1685926200000|2023-06-05 00:50:00|16060.2|16055.2|16058.2|16053.2|16060.7|16055.7|16058.2|16053.2|19
1685926500000|2023-06-05 00:55:00|16057.7|16052.7|16056.2|16051.2|16057.7|16052.7|16053.2|16048.2|27
1685926800000|2023-06-05 01:00:00|16055.7|16050.7|16056.7|16051.7|16057.7|16052.7|16053.2|16048.2|26
1685927100000|2023-06-05 01:05:00|16057.2|16052.2|16053.2|16048.2|16057.2|16052.2|16051.2|16046.2|19
1685927400000|2023-06-05 01:10:00|16053.7|16048.7|16060.2|16055.2|16060.2|16055.2|16052.2|16047.2|25
1685927700000|2023-06-05 01:15:00|16059.7|16054.7|16050.7|16045.7|16059.7|16054.7|16049.7|16044.7|29
1685928000000|2023-06-05 01:20:00|16050.2|16045.2|16045.2|16040.2|16050.2|16045.2|16041.2|16036.2|47
1685928300000|2023-06-05 01:25:00|16044.7|16039.7|16042.2|16037.2|16046.7|16041.7|16041.7|16036.7|20
1685928600000|2023-06-05 01:30:00|16041.7|16036.7|16035.2|16030.2|16042.7|16037.7|16034.2|16029.2|20
1685928900000|2023-06-05 01:35:00|16034.7|16029.7|16037.7|16032.7|16038.7|16033.7|16034.2|16029.2|38
1685929200000|2023-06-05 01:40:00|16037.2|16032.2|16040.2|16035.2|16042.2|16037.2|16037.2|16032.2|8
1685929500000|2023-06-05 01:45:00|16039.7|16034.7|16049.2|16044.2|16051.7|16046.7|16039.7|16034.7|52
1685929800000|2023-06-05 01:50:00|16049.7|16044.7|16047.2|16042.2|16051.7|16046.7|16046.7|16041.7|13
1685930100000|2023-06-05 01:55:00|16047.7|16042.7|16046.2|16041.2|16051.2|16046.2|16045.2|16040.2|15
1685930400000|2023-06-05 02:00:00|16045.7|16040.7|16048.7|16043.7|16051.7|16046.7|16044.2|16039.2|16
1685930700000|2023-06-05 02:05:00|16049.2|16044.2|16049.2|16044.2|16052.2|16047.2|16048.7|16043.7|11
1685931000000|2023-06-05 02:10:00|16049.7|16044.7|16048.2|16043.2|16050.7|16045.7|16046.7|16041.7|1
1685931300000|2023-06-05 02:15:00|16048.7|16043.7|16051.2|16046.2|16051.7|16046.7|16048.2|16043.2|10
1685931600000|2023-06-05 02:20:00|16051.7|16046.7|16051.2|16046.2|16053.2|16048.2|16047.2|16042.2|10
1685931900000|2023-06-05 02:25:00|16051.7|16046.7|16051.7|16046.7|16053.2|16048.2|16050.2|16045.2|1
1685932200000|2023-06-05 02:30:00|16051.2|16046.2|16053.2|16048.2|16055.7|16050.7|16051.2|16046.2|7
1685932500000|2023-06-05 02:35:00|16052.7|16047.7|16051.2|16046.2|16053.2|16048.2|16049.7|16044.7|3
1685932800000|2023-06-05 02:40:00|16051.7|16046.7|16051.7|16046.7|16053.2|16048.2|16050.2|16045.2|4
1685933100000|2023-06-05 02:45:00|16052.2|16047.2|16055.2|16050.2|16057.2|16052.2|16052.2|16047.2|35
1685933400000|2023-06-05 02:50:00|16055.7|16050.7|16057.2|16052.2|16057.2|16052.2|16053.2|16048.2|6
1685933700000|2023-06-05 02:55:00|16056.7|16051.7|16056.7|16051.7|16057.2|16052.2|16055.2|16050.2|3
1685934000000|2023-06-05 03:00:00|16056.2|16051.2|16057.7|16052.7|16058.7|16053.7|16053.7|16048.7|12
1685934300000|2023-06-05 03:05:00|16058.2|16053.2|16057.2|16052.2|16058.7|16053.7|16055.7|16050.7|0
1685934600000|2023-06-05 03:10:00|16057.7|16052.7|16056.2|16051.2|16058.7|16053.7|16054.7|16049.7|4
1685934900000|2023-06-05 03:15:00|16055.7|16050.7|16057.2|16052.2|16057.2|16052.2|16055.2|16050.2|5
1685935200000|2023-06-05 03:20:00|16056.2|16051.2|16057.7|16052.7|16057.7|16052.7|16054.2|16049.2|5
1685935500000|2023-06-05 03:25:00|16057.2|16052.2|16055.2|16050.2|16057.2|16052.2|16054.2|16049.2|2
1685935800000|2023-06-05 03:30:00|16054.7|16049.7|16057.2|16052.2|16060.7|16055.7|16054.7|16049.7|24
1685936100000|2023-06-05 03:35:00|16057.7|16052.7|16056.2|16051.2|16059.2|16054.2|16054.7|16049.7|15
1685936400000|2023-06-05 03:40:00|16056.7|16051.7|16052.2|16047.2|16056.7|16051.7|16051.7|16046.7|2
1685936700000|2023-06-05 03:45:00|16051.7|16046.7|16047.7|16042.7|16052.2|16047.2|16046.7|16041.7|1
1685937000000|2023-06-05 03:50:00|16047.2|16042.2|16047.7|16042.7|16050.7|16045.7|16046.7|16041.7|9
1685937300000|2023-06-05 03:55:00|16047.2|16042.2|16048.2|16043.2|16049.7|16044.7|16046.7|16041.7|4
1685937600000|2023-06-05 04:00:00|16047.7|16042.7|16049.2|16044.2|16049.7|16044.7|16047.2|16042.2|1
1685937900000|2023-06-05 04:05:00|16048.7|16043.7|16047.2|16042.2|16049.7|16044.7|16047.2|16042.2|1
1685938200000|2023-06-05 04:10:00|16047.7|16042.7|16044.2|16039.2|16047.7|16042.7|16043.2|16038.2|11
1685938500000|2023-06-05 04:15:00|16044.7|16039.7|16045.2|16040.2|16045.7|16040.7|16043.7|16038.7|2
1685938800000|2023-06-05 04:20:00|16044.7|16039.7|16042.7|16037.7|16045.2|16040.2|16041.2|16036.2|11
1685939100000|2023-06-05 04:25:00|16042.2|16037.2|16040.7|16035.7|16042.7|16037.7|16040.7|16035.7|11
1685939400000|2023-06-05 04:30:00|16041.2|16036.2|16035.7|16030.7|16042.2|16037.2|16034.7|16029.7|37
1685939700000|2023-06-05 04:35:00|16036.2|16031.2|16033.2|16028.2|16041.7|16036.7|16032.7|16027.7|120
1685940000000|2023-06-05 04:40:00|16033.7|16028.7|16035.2|16030.2|16035.7|16030.7|16032.7|16027.7|4
1685940300000|2023-06-05 04:45:00|16034.7|16029.7|16035.2|16030.2|16035.7|16030.7|16034.7|16029.7|9
1685940600000|2023-06-05 04:50:00|16035.7|16030.7|16036.7|16031.7|16038.2|16033.2|16035.2|16030.2|23
1685940900000|2023-06-05 04:55:00|16036.2|16031.2|16033.2|16028.2|16036.2|16031.2|16032.2|16027.2|42
1685941200000|2023-06-05 05:00:00|16032.7|16027.7|16033.2|16028.2|16035.7|16030.7|16030.7|16025.7|33
1685941500000|2023-06-05 05:05:00|16033.7|16028.7|16036.7|16031.7|16037.7|16032.7|16033.7|16028.7|14
1685941800000|2023-06-05 05:10:00|16036.2|16031.2|16037.7|16032.7|16038.7|16033.7|16035.2|16030.2|22
1685942100000|2023-06-05 05:15:00|16037.2|16032.2|16037.7|16032.7|16037.7|16032.7|16035.7|16030.7|26
1685942400000|2023-06-05 05:20:00|16037.2|16032.2|16030.2|16025.2|16037.7|16032.7|16028.2|16023.2|37
1685942700000|2023-06-05 05:25:00|16030.7|16025.7|16031.7|16026.7|16031.7|16026.7|16027.7|16022.7|11
1685943000000|2023-06-05 05:30:00|16031.2|16026.2|16033.7|16028.7|16034.2|16029.2|16029.7|16024.7|23
1685943300000|2023-06-05 05:35:00|16033.2|16028.2|16042.7|16037.7|16044.7|16039.7|16033.2|16028.2|41
1685943600000|2023-06-05 05:40:00|16041.7|16036.7|16042.2|16037.2|16047.7|16042.7|16040.7|16035.7|55
1685943900000|2023-06-05 05:45:00|16042.7|16037.7|16042.7|16037.7|16042.7|16037.7|16037.7|16032.7|26
1685944200000|2023-06-05 05:50:00|16042.2|16037.2|16038.7|16033.7|16042.7|16037.7|16038.7|16033.7|36
1685944500000|2023-06-05 05:55:00|16039.2|16034.2|16036.7|16031.7|16039.2|16034.2|16034.7|16029.7|29
1685944800000|2023-06-05 06:00:00|16035.6|16032.8|16039.1|16036.3|16045.6|16042.8|16029.6|16026.8|182
1685945100000|2023-06-05 06:05:00|16039.6|16036.8|16048.1|16045.3|16053.1|16050.3|16038.1|16035.3|172
1685945400000|2023-06-05 06:10:00|16047.6|16044.8|16055.1|16052.3|16057.6|16054.8|16047.6|16044.8|149
1685945700000|2023-06-05 06:15:00|16054.6|16051.8|16058.6|16055.8|16058.6|16055.8|16052.1|16049.3|84
1685946000000|2023-06-05 06:20:00|16058.1|16055.3|16064.1|16061.3|16068.6|16065.8|16058.1|16055.3|124
1685946300000|2023-06-05 06:25:00|16063.6|16060.8|16062.1|16059.3|16067.1|16064.3|16060.1|16057.3|103
1685946600000|2023-06-05 06:30:00|16061.6|16058.8|16057.1|16054.3|16061.6|16058.8|16055.6|16052.8|121
1685946900000|2023-06-05 06:35:00|16056.6|16053.8|16054.1|16051.3|16056.6|16053.8|16050.6|16047.8|136
1685947200000|2023-06-05 06:40:00|16054.6|16051.8|16057.1|16054.3|16058.6|16055.8|16052.6|16049.8|83
1685947500000|2023-06-05 06:45:00|16056.6|16053.8|16052.1|16049.3|16057.1|16054.3|16051.6|16048.8|79
1685947800000|2023-06-05 06:50:00|16051.6|16048.8|16056.6|16053.8|16057.6|16054.8|16051.6|16048.8|165
1685948100000|2023-06-05 06:55:00|16057.1|16054.3|16069.6|16066.8|16070.1|16067.3|16056.1|16053.3|260
1685948400000|2023-06-05 07:00:00|16068.9|16067.5|16062.9|16061.5|16098.9|16097.5|16058.9|16057.5|3247
1685948700000|2023-06-05 07:05:00|16063.9|16062.5|16077.9|16076.5|16078.9|16077.5|16060.9|16059.5|1617
1685949000000|2023-06-05 07:10:00|16078.4|16077|16069.9|16068.5|16081.9|16080.5|16068.9|16067.5|894
1685949300000|2023-06-05 07:15:00|16070.4|16069|16094.9|16093.5|16096.4|16095|16062.9|16061.5|1043
1685949600000|2023-06-05 07:20:00|16094.4|16093|16073.4|16072|16096.9|16095.5|16064.9|16063.5|723
1685949900000|2023-06-05 07:25:00|16072.9|16071.5|16089.9|16088.5|16093.9|16092.5|16071.9|16070.5|734
1685950200000|2023-06-05 07:30:00|16087.9|16086.5|16109.9|16108.5|16115.9|16114.5|16087.4|16086|1028
1685950500000|2023-06-05 07:35:00|16109.4|16108|16102.4|16101|16114.4|16113|16099.9|16098.5|859
1685950800000|2023-06-05 07:40:00|16102.9|16101.5|16082.2|16080.8|16106.4|16105|16071.6|16070.2|630
1685951100000|2023-06-05 07:45:00|16081.7|16080.3|16087.2|16085.8|16096.2|16094.8|16074.7|16073.3|666
1685951400000|2023-06-05 07:50:00|16087.7|16086.3|16080.7|16079.3|16092.2|16090.8|16080.2|16078.8|397
1685951700000|2023-06-05 07:55:00|16080.2|16078.8|16080.7|16079.3|16086.7|16085.3|16073.7|16072.3|432
1685952000000|2023-06-05 08:00:00|16081.2|16079.8|16094.2|16092.8|16095.7|16094.3|16079.7|16078.3|357
1685952300000|2023-06-05 08:05:00|16093.7|16092.3|16084.7|16083.3|16101.7|16100.3|16082.7|16081.3|458
1685952600000|2023-06-05 08:10:00|16084.2|16082.8|16065.7|16064.3|16086.7|16085.3|16064.7|16063.3|420
1685952900000|2023-06-05 08:15:00|16064.7|16063.3|16067.7|16066.3|16067.7|16066.3|16060.7|16059.3|511
1685953200000|2023-06-05 08:20:00|16068.2|16066.8|16068.7|16067.3|16074.2|16072.8|16059.7|16058.3|380
1685953500000|2023-06-05 08:25:00|16069.2|16067.8|16057.2|16055.8|16070.7|16069.3|16056.2|16054.8|523
1685953800000|2023-06-05 08:30:00|16057.7|16056.3|16064.7|16063.3|16068.7|16067.3|16052.7|16051.3|592
1685954100000|2023-06-05 08:35:00|16065.7|16064.3|16057.2|16055.8|16067.2|16065.8|16055.7|16054.3|444
1685954400000|2023-06-05 08:40:00|16056.7|16055.3|16061.2|16059.8|16063.7|16062.3|16054.7|16053.3|337
1685954700000|2023-06-05 08:45:00|16060.7|16059.3|16060.7|16059.3|16064.2|16062.8|16055.2|16053.8|199
1685955000000|2023-06-05 08:50:00|16061.2|16059.8|16059.7|16058.3|16064.7|16063.3|16056.7|16055.3|230
1685955300000|2023-06-05 08:55:00|16060.2|16058.8|16059.7|16058.3|16064.2|16062.8|16057.2|16055.8|372
1685955600000|2023-06-05 09:00:00|16060.2|16058.8|16059.7|16058.3|16066.2|16064.8|16058.7|16057.3|203
1685955900000|2023-06-05 09:05:00|16060.2|16058.8|16058.7|16057.3|16063.2|16061.8|16053.7|16052.3|258
1685956200000|2023-06-05 09:10:00|16058.2|16056.8|16057.7|16056.3|16060.7|16059.3|16054.7|16053.3|238
1685956500000|2023-06-05 09:15:00|16056.7|16055.3|16054.7|16053.3|16056.7|16055.3|16052.7|16051.3|149
1685956800000|2023-06-05 09:20:00|16055.2|16053.8|16059.7|16058.3|16061.7|16060.3|16054.7|16053.3|194
1685957100000|2023-06-05 09:25:00|16059.2|16057.8|16059.7|16058.3|16059.7|16058.3|16052.7|16051.3|132
1685957400000|2023-06-05 09:30:00|16059.2|16057.8|16060.2|16058.8|16060.7|16059.3|16056.7|16055.3|181
1685957700000|2023-06-05 09:35:00|16060.7|16059.3|16052.7|16051.3|16061.7|16060.3|16052.7|16051.3|154
1685958000000|2023-06-05 09:40:00|16053.2|16051.8|16057.7|16056.3|16058.2|16056.8|16050.7|16049.3|195
1685958300000|2023-06-05 09:45:00|16057.2|16055.8|16068.2|16066.8|16069.7|16068.3|16056.7|16055.3|201
1685958600000|2023-06-05 09:50:00|16068.7|16067.3|16064.2|16062.8|16068.7|16067.3|16062.7|16061.3|133
1685958900000|2023-06-05 09:55:00|16063.7|16062.3|16051.2|16049.8|16063.7|16062.3|16050.7|16049.3|211
1685959200000|2023-06-05 10:00:00|16051.7|16050.3|16057.7|16056.3|16058.7|16057.3|16044.7|16043.3|352
1685959500000|2023-06-05 10:05:00|16058.2|16056.8|16053.7|16052.3|16062.7|16061.3|16052.7|16051.3|173
1685959800000|2023-06-05 10:10:00|16052.7|16051.3|16050.7|16049.3|16056.7|16055.3|16046.2|16044.8|258
1685960100000|2023-06-05 10:15:00|16050.2|16048.8|16056.7|16055.3|16060.7|16059.3|16050.2|16048.8|253
1685960400000|2023-06-05 10:20:00|16056.2|16054.8|16053.7|16052.3|16057.7|16056.3|16050.7|16049.3|141
1685960700000|2023-06-05 10:25:00|16053.2|16051.8|16060.2|16058.8|16061.2|16059.8|16051.7|16050.3|167
1685961000000|2023-06-05 10:30:00|16060.7|16059.3|16058.2|16056.8|16063.2|16061.8|16053.7|16052.3|159
1685961300000|2023-06-05 10:35:00|16057.7|16056.3|16057.7|16056.3|16059.7|16058.3|16054.7|16053.3|130
1685961600000|2023-06-05 10:40:00|16057.2|16055.8|16061.2|16059.8|16062.2|16060.8|16054.2|16052.8|149
1685961900000|2023-06-05 10:45:00|16061.7|16060.3|16065.2|16063.8|16069.7|16068.3|16060.7|16059.3|165
1685962200000|2023-06-05 10:50:00|16065.7|16064.3|16070.2|16068.8|16072.7|16071.3|16064.7|16063.3|226
1685962500000|2023-06-05 10:55:00|16070.7|16069.3|16073.2|16071.8|16074.7|16073.3|16068.7|16067.3|182
1685962800000|2023-06-05 11:00:00|16072.7|16071.3|16070.7|16069.3|16074.2|16072.8|16066.2|16064.8|188
1685963100000|2023-06-05 11:05:00|16070.2|16068.8|16072.7|16071.3|16074.7|16073.3|16069.2|16067.8|148
1685963400000|2023-06-05 11:10:00|16072.2|16070.8|16074.2|16072.8|16077.7|16076.3|16072.2|16070.8|172
1685963700000|2023-06-05 11:15:00|16073.7|16072.3|16076.7|16075.3|16076.7|16075.3|16071.7|16070.3|101
1685964000000|2023-06-05 11:20:00|16077.2|16075.8|16069.2|16067.8|16078.7|16077.3|16069.2|16067.8|193
1685964300000|2023-06-05 11:25:00|16068.7|16067.3|16067.7|16066.3|16071.7|16070.3|16063.7|16062.3|135
1685964600000|2023-06-05 11:30:00|16067.2|16065.8|16062.7|16061.3|16069.7|16068.3|16062.7|16061.3|81
1685964900000|2023-06-05 11:35:00|16063.2|16061.8|16066.2|16064.8|16068.7|16067.3|16062.7|16061.3|100
1685965200000|2023-06-05 11:40:00|16067.1|16065.7|16067.6|16066.2|16069.6|16068.2|16064.1|16062.7|83
1685965500000|2023-06-05 11:45:00|16068.6|16067.2|16077.6|16076.2|16078.6|16077.2|16068.1|16066.7|127
1685965800000|2023-06-05 11:50:00|16078.1|16076.7|16076.1|16074.7|16078.6|16077.2|16073.6|16072.2|277
1685966100000|2023-06-05 11:55:00|16076.6|16075.2|16074.6|16073.2|16078.1|16076.7|16073.6|16072.2|110
1685966400000|2023-06-05 12:00:00|16075.1|16073.7|16074.6|16073.2|16075.6|16074.2|16067.6|16066.2|217
1685966700000|2023-06-05 12:05:00|16075.6|16074.2|16084.6|16083.2|16086.6|16085.2|16074.1|16072.7|348
1685967000000|2023-06-05 12:10:00|16084.1|16082.7|16082.6|16081.2|16086.6|16085.2|16081.1|16079.7|266
1685967300000|2023-06-05 12:15:00|16082.1|16080.7|16079.6|16078.2|16083.6|16082.2|16078.6|16077.2|83
1685967600000|2023-06-05 12:20:00|16078.6|16077.2|16080.1|16078.7|16083.1|16081.7|16076.6|16075.2|142
1685967900000|2023-06-05 12:25:00|16080.6|16079.2|16077.6|16076.2|16081.6|16080.2|16074.6|16073.2|114
1685968200000|2023-06-05 12:30:00|16077.1|16075.7|16073.6|16072.2|16077.1|16075.7|16072.6|16071.2|129
1685968500000|2023-06-05 12:35:00|16073.1|16071.7|16073.1|16071.7|16077.1|16075.7|16072.6|16071.2|105
1685968800000|2023-06-05 12:40:00|16073.6|16072.2|16077.6|16076.2|16078.6|16077.2|16072.6|16071.2|117
1685969100000|2023-06-05 12:45:00|16077.1|16075.7|16075.6|16074.2|16078.1|16076.7|16072.6|16071.2|138
1685969400000|2023-06-05 12:50:00|16076.6|16075.2|16075.6|16074.2|16077.6|16076.2|16072.1|16070.7|180
1685969700000|2023-06-05 12:55:00|16076.1|16074.7|16076.6|16075.2|16077.6|16076.2|16073.6|16072.2|150
1685970000000|2023-06-05 13:00:00|16077.1|16075.7|16075.6|16074.2|16081.1|16079.7|16075.6|16074.2|305
1685970300000|2023-06-05 13:05:00|16076.1|16074.7|16074.6|16073.2|16076.6|16075.2|16072.6|16071.2|190
1685970600000|2023-06-05 13:10:00|16074.1|16072.7|16070.6|16069.2|16074.6|16073.2|16069.6|16068.2|190
1685970900000|2023-06-05 13:15:00|16071.1|16069.7|16073.6|16072.2|16075.6|16074.2|16068.6|16067.2|292
1685971200000|2023-06-05 13:20:00|16074.6|16073.2|16066.6|16065.2|16075.1|16073.7|16065.6|16064.2|200
1685971500000|2023-06-05 13:25:00|16066.1|16064.7|16063.1|16061.7|16068.1|16066.7|16060.1|16058.7|416
1685971800000|2023-06-05 13:30:00|16063.6|16062.2|16057.6|16056.2|16066.6|16065.2|16055.6|16054.2|558
1685972100000|2023-06-05 13:35:00|16056.6|16055.2|16051.1|16049.7|16058.1|16056.7|16047.6|16046.2|428
1685972400000|2023-06-05 13:40:00|16050.6|16049.2|16048.1|16046.7|16054.6|16053.2|16043.6|16042.2|311
1685972700000|2023-06-05 13:45:00|16047.6|16046.2|16037.1|16035.7|16050.6|16049.2|16035.1|16033.7|511
1685973000000|2023-06-05 13:50:00|16036.6|16035.2|16019.6|16018.2|16037.6|16036.2|16017.6|16016.2|699
1685973300000|2023-06-05 13:55:00|16019.1|16017.7|15997.1|15995.7|16019.6|16018.2|15996.6|15995.2|855
1685973600000|2023-06-05 14:00:00|15997.6|15996.2|15994.6|15993.2|16018.6|16017.2|15991.1|15989.7|1175
1685973900000|2023-06-05 14:05:00|15994.1|15992.7|15975.6|15974.2|15995.1|15993.7|15973.1|15971.7|698
1685974200000|2023-06-05 14:10:00|15976.3|15974.9|15945.3|15943.9|15976.3|15974.9|15930.8|15929.4|1490
1685974500000|2023-06-05 14:15:00|15944.3|15942.9|15949.8|15948.4|15952.3|15950.9|15925.8|15924.4|1249
1685974800000|2023-06-05 14:20:00|15949.3|15947.9|15955.3|15953.9|15959.3|15957.9|15937.3|15935.9|901
1685975100000|2023-06-05 14:25:00|15953.8|15952.4|15935.8|15934.4|15957.3|15955.9|15935.3|15933.9|1034
1685975400000|2023-06-05 14:30:00|15936.3|15934.9|15955.3|15953.9|15962.3|15960.9|15931.3|15929.9|813
1685975700000|2023-06-05 14:35:00|15955.8|15954.4|15953.3|15951.9|15963.8|15962.4|15949.3|15947.9|588
1685976000000|2023-06-05 14:40:00|15952.8|15951.4|15961.8|15960.4|15961.8|15960.4|15949.8|15948.4|424
1685976300000|2023-06-05 14:45:00|15962.3|15960.9|15971.3|15969.9|15973.8|15972.4|15961.8|15960.4|579
1685976600000|2023-06-05 14:50:00|15970.8|15969.4|15964.3|15962.9|15971.3|15969.9|15963.3|15961.9|353
1685976900000|2023-06-05 14:55:00|15965.3|15963.9|15961.3|15959.9|15969.3|15967.9|15954.3|15952.9|514
1685977200000|2023-06-05 15:00:00|15960.8|15959.4|15962.3|15960.9|15968.3|15966.9|15959.3|15957.9|431
1685977500000|2023-06-05 15:05:00|15961.3|15959.9|15962.3|15960.9|15962.8|15961.4|15952.3|15950.9|445
1685977800000|2023-06-05 15:10:00|15962.8|15961.4|15961.3|15959.9|15967.3|15965.9|15955.3|15953.9|361
1685978100000|2023-06-05 15:15:00|15962.3|15960.9|15961.8|15960.4|15965.3|15963.9|15956.8|15955.4|368
1685978400000|2023-06-05 15:20:00|15962.3|15960.9|15962.3|15960.9|15965.3|15963.9|15956.8|15955.4|729
1685978700000|2023-06-05 15:25:00|15962.8|15961.4|15965.8|15964.4|15968.3|15966.9|15958.3|15956.9|933
1685979000000|2023-06-05 15:30:00|15966.5|15963.7|15968|15965.2|15975.5|15972.7|15965|15962.2|1128
1685979300000|2023-06-05 15:35:00|15967|15964.2|15964|15961.2|15970|15967.2|15958|15955.2|684
1685979600000|2023-06-05 15:40:00|15964.5|15961.7|15967.5|15964.7|15968|15965.2|15958|15955.2|231
1685979900000|2023-06-05 15:45:00|15967|15964.2|15967|15964.2|15969|15966.2|15964|15961.2|244
1685980200000|2023-06-05 15:50:00|15966.5|15963.7|15969|15966.2|15973|15970.2|15965|15962.2|219
1685980500000|2023-06-05 15:55:00|15968.5|15965.7|15967|15964.2|15973|15970.2|15964|15961.2|132
1685980800000|2023-06-05 16:00:00|15967.5|15964.7|15961.5|15958.7|15971|15968.2|15961.5|15958.7|337
1685981100000|2023-06-05 16:05:00|15962|15959.2|15969|15966.2|15970|15967.2|15961.5|15958.7|184
1685981400000|2023-06-05 16:10:00|15970|15967.2|15980|15977.2|15981.5|15978.7|15968|15965.2|283
1685981700000|2023-06-05 16:15:00|15979.5|15976.7|15981|15978.2|15983|15980.2|15977|15974.2|178
1685982000000|2023-06-05 16:20:00|15980.5|15977.7|15978|15975.2|15981|15978.2|15974|15971.2|159
1685982300000|2023-06-05 16:25:00|15977.5|15974.7|15980|15977.2|15980|15977.2|15974|15971.2|80
1685982600000|2023-06-05 16:30:00|15981|15978.2|15981|15978.2|15982|15979.2|15980|15977.2|90
1685982900000|2023-06-05 16:35:00|15980.5|15977.7|15979|15976.2|15982|15979.2|15978|15975.2|126
1685983200000|2023-06-05 16:40:00|15978|15975.2|15984|15981.2|15984|15981.2|15978|15975.2|93
1685983500000|2023-06-05 16:45:00|15983.5|15980.7|15984|15981.2|15985|15982.2|15982|15979.2|52
1685983800000|2023-06-05 16:50:00|15985|15982.2|15985|15982.2|15988|15985.2|15983.5|15980.7|89
1685984100000|2023-06-05 16:55:00|15985.5|15982.7|15987|15984.2|15988|15985.2|15983|15980.2|58
1685984400000|2023-06-05 17:00:00|15987.5|15984.7|15982|15979.2|15988|15985.2|15980|15977.2|110
1685984700000|2023-06-05 17:05:00|15981.5|15978.7|15984|15981.2|15984.5|15981.7|15980|15977.2|79
1685985000000|2023-06-05 17:10:00|15983.5|15980.7|15979|15976.2|15984|15981.2|15977.5|15974.7|169
1685985300000|2023-06-05 17:15:00|15979.5|15976.7|15976|15973.2|15979.5|15976.7|15973.5|15970.7|180
1685985600000|2023-06-05 17:20:00|15975.5|15972.7|15971|15968.2|15977|15974.2|15968|15965.2|219
1685985900000|2023-06-05 17:25:00|15970.5|15967.7|15959|15956.2|15971|15968.2|15955.5|15952.7|259
1685986200000|2023-06-05 17:30:00|15958.5|15955.7|15955|15952.2|15958.5|15955.7|15951|15948.2|200
1685986500000|2023-06-05 17:35:00|15954|15951.2|15951|15948.2|15954|15951.2|15943.5|15940.7|173
1685986800000|2023-06-05 17:40:00|15950.5|15947.7|15952|15949.2|15957|15954.2|15949|15946.2|99
1685987100000|2023-06-05 17:45:00|15951.5|15948.7|15956|15953.2|15959|15956.2|15951.5|15948.7|121
1685987400000|2023-06-05 17:50:00|15955.5|15952.7|15952.5|15949.7|15956|15953.2|15952|15949.2|69
1685987700000|2023-06-05 17:55:00|15953|15950.2|15958|15955.2|15960|15957.2|15951|15948.2|113
1685988000000|2023-06-05 18:00:00|15958.5|15955.7|15958|15955.2|15959|15956.2|15954.5|15951.7|73
1685988300000|2023-06-05 18:05:00|15957.5|15954.7|15952|15949.2|15958|15955.2|15946.5|15943.7|202
1685988600000|2023-06-05 18:10:00|15951.5|15948.7|15950|15947.2|15954|15951.2|15947|15944.2|126
1685988900000|2023-06-05 18:15:00|15949.5|15946.7|15956.5|15953.7|15957|15954.2|15948|15945.2|54
1685989200000|2023-06-05 18:20:00|15956|15953.2|15956.5|15953.7|15960.5|15957.7|15953|15950.2|79
1685989500000|2023-06-05 18:25:00|15957|15954.2|15955|15952.2|15957|15954.2|15948|15945.2|177
1685989800000|2023-06-05 18:30:00|15956|15953.2|15926|15923.2|15956|15953.2|15922.5|15919.7|635
1685990100000|2023-06-05 18:35:00|15926.5|15923.7|15927|15924.2|15937.5|15934.7|15925|15922.2|360
1685990400000|2023-06-05 18:40:00|15927.5|15924.7|15935|15932.2|15937|15934.2|15927|15924.2|102
1685990700000|2023-06-05 18:45:00|15935.5|15932.7|15929|15926.2|15936|15933.2|15927|15924.2|119
1685991000000|2023-06-05 18:50:00|15928.5|15925.7|15942.5|15939.7|15944|15941.2|15923|15920.2|245
1685991300000|2023-06-05 18:55:00|15942|15939.2|15947.5|15944.7|15950|15947.2|15942|15939.2|159
1685991600000|2023-06-05 19:00:00|15948|15945.2|15934|15931.2|15950|15947.2|15931|15928.2|320
1685991900000|2023-06-05 19:05:00|15933.5|15930.7|15932|15929.2|15940.5|15937.7|15930|15927.2|186
1685992200000|2023-06-05 19:10:00|15932.5|15929.7|15944|15941.2|15945|15942.2|15931|15928.2|145
1685992500000|2023-06-05 19:15:00|15943.5|15940.7|15939|15936.2|15944|15941.2|15937|15934.2|238
1685992800000|2023-06-05 19:20:00|15938.5|15935.7|15942|15939.2|15944|15941.2|15938|15935.2|47
1685993100000|2023-06-05 19:25:00|15942.5|15939.7|15937|15934.2|15942.5|15939.7|15933|15930.2|98
1685993400000|2023-06-05 19:30:00|15936.5|15933.7|15938|15935.2|15940.5|15937.7|15934.5|15931.7|107
1685993700000|2023-06-05 19:35:00|15937.5|15934.7|15941|15938.2|15943.5|15940.7|15934|15931.2|129
1685994000000|2023-06-05 19:40:00|15941.5|15938.7|15948|15945.2|15949.5|15946.7|15941|15938.2|159
1685994300000|2023-06-05 19:45:00|15948.5|15945.7|15954|15951.2|15954|15951.2|15942|15939.2|268
1685994600000|2023-06-05 19:50:00|15954.5|15951.7|15949|15946.2|15956|15953.2|15946|15943.2|302
1685994900000|2023-06-05 19:55:00|15948|15945.2|15949|15946.2|15950.5|15947.7|15945|15942.2|359
1685995200000|2023-06-05 20:00:00|15948.5|15945.7|15952|15945|15957.9|15950.9|15948.5|15942.7|7
1685995500000|2023-06-05 20:05:00|15951|15944|15952.4|15945.4|15952.4|15945.4|15949.2|15942.2|0
1685995800000|2023-06-05 20:10:00|15951.9|15944.9|15955.1|15948.1|15955.1|15948.1|15950.5|15943.5|0
1685996100000|2023-06-05 20:15:00|15956.1|15949.1|15956.9|15949.9|15957.9|15950.9|15955.1|15948.1|0
1685996400000|2023-06-05 20:20:00|15956|15949|15954.3|15947.3|15959.8|15952.8|15952|15945|0
1685996700000|2023-06-05 20:25:00|15954.7|15947.7|15955.2|15948.2|15956.1|15949.1|15952.8|15945.8|0
1685997000000|2023-06-05 20:30:00|15956.1|15949.1|15956|15949|15956.1|15949.1|15954.2|15947.2|0
1685997300000|2023-06-05 20:35:00|15955.5|15948.5|15957.9|15950.9|15957.9|15950.9|15955|15948|0
1685997600000|2023-06-05 20:40:00|15956.9|15949.9|15959.7|15952.7|15959.7|15952.7|15956|15949|0
1685997900000|2023-06-05 20:45:00|15959.2|15952.2|15960.6|15953.6|15961.6|15954.6|15958.7|15951.7|0
1685998200000|2023-06-05 20:50:00|15959.7|15952.7|15958.8|15951.8|15959.7|15952.7|15955|15948|0
1685998500000|2023-06-05 20:55:00|15958.3|15951.3|15949|15942|15959.8|15952.8|15947.9|15940.9|0
1685998800000|2023-06-05 21:00:00|15949.1|15942.1|15951.7|15944.7|15951.7|15944.7|15948.3|15941.3|0
1685999100000|2023-06-05 21:05:00|15952.3|15945.3|15952.3|15945.3|15953.2|15946.2|15951.1|15944.1|0
1685999400000|2023-06-05 21:10:00|15952.2|15945.2|15952.3|15945.3|15953.8|15946.8|15951.3|15944.3|0
1685999700000|2023-06-05 21:15:00|15952.4|15945.4|15953|15946|15953.9|15946.9|15952.2|15945.2|0
1686000000000|2023-06-05 21:20:00|15952.8|15945.8|15953.1|15946.1|15955.4|15948.4|15952.8|15945.8|0
1686000300000|2023-06-05 21:25:00|15953.3|15946.3|15952.7|15945.7|15953.3|15946.3|15952.7|15945.7|0
1686000600000|2023-06-05 21:30:00|15952.6|15945.6|15953.1|15946.1|15953.1|15946.1|15952.6|15945.6|0
1686000900000|2023-06-05 21:35:00|15952.6|15945.6|15952.9|15945.9|15953.6|15946.6|15952.5|15945.5|0
1686001200000|2023-06-05 21:40:00|15953|15946|15952.9|15945.9|15953|15946|15952.9|15945.9|0
1686001500000|2023-06-05 21:45:00|15952.6|15945.6|15952.6|15945.6|15952.6|15945.6|15952.6|15945.6|0
1686001800000|2023-06-05 21:50:00|15952.5|15945.5|15953.1|15946.1|15953.8|15946.8|15952.5|15945.5|0
1686002100000|2023-06-05 21:55:00|15953|15946|15951.6|15944.6|15953|15946|15951.6|15944.6|0
1686002400000|2023-06-05 22:00:00|15945.5|15938.5|15946.7|15939.7|15948.2|15941.2|15941|15934|0
1686002700000|2023-06-05 22:05:00|15947.1|15940.1|15943.9|15936.9|15947.1|15940.1|15942|15935|0
1686003000000|2023-06-05 22:10:00|15944.8|15937.8|15940.7|15933.7|15948.5|15941.5|15939.6|15932.6|0
1686003300000|2023-06-05 22:15:00|15941.2|15934.2|15938.5|15931.5|15941.7|15934.7|15936.9|15929.9|0
1686003600000|2023-06-05 22:20:00|15938|15931|15940.9|15933.9|15942.4|15935.4|15936.6|15929.6|0
1686003900000|2023-06-05 22:25:00|15940.5|15933.5|15941.5|15934.5|15942.5|15935.5|15940.5|15933.5|0
1686004200000|2023-06-05 22:30:00|15942.5|15935.5|15935.1|15928.1|15942.5|15935.5|15934.1|15927.1|0
1686004500000|2023-06-05 22:35:00|15936|15929|15936.5|15929.5|15938|15931|15935.5|15928.5|0
1686004800000|2023-06-05 22:40:00|15936.9|15929.9|15936.8|15929.8|15937.4|15930.4|15932.2|15925.2|0
1686005100000|2023-06-05 22:45:00|15937.3|15930.3|15935.9|15928.9|15937.8|15930.8|15935|15928|0
1686005400000|2023-06-05 22:50:00|15936.4|15929.4|15938.8|15931.8|15940.7|15933.7|15936.4|15929.4|0
1686005700000|2023-06-05 22:55:00|15937.9|15930.9|15934.1|15927.1|15938.8|15931.8|15934.1|15927.1|0
1686006000000|2023-06-05 23:00:00|15935.1|15928.1|15938.1|15931.1|15938.1|15931.1|15934.1|15927.1|0
1686006300000|2023-06-05 23:05:00|15939.1|15932.1|15940.9|15933.9|15940.9|15933.9|15939|15932|0
1686006600000|2023-06-05 23:10:00|15941.4|15934.4|15938.6|15931.6|15941.4|15934.4|15937.6|15930.6|0
1686006900000|2023-06-05 23:15:00|15938.1|15931.1|15939.5|15932.5|15942.3|15935.3|15937.6|15930.6|0
1686007200000|2023-06-05 23:20:00|15940.4|15933.4|15939.9|15932.9|15943.2|15936.2|15939.5|15932.5|0
1686007500000|2023-06-05 23:25:00|15939.5|15932.5|15939.5|15932.5|15941.3|15934.3|15938.5|15931.5|0
1686007800000|2023-06-05 23:30:00|15940.4|15933.4|15941.4|15934.4|15941.4|15934.4|15939.5|15932.5|0
1686008100000|2023-06-05 23:35:00|15941.8|15934.8|15938.6|15931.6|15942.3|15935.3|15938.6|15931.6|0
1686008400000|2023-06-05 23:40:00|15937.7|15930.7|15932.1|15925.1|15937.7|15930.7|15930.5|15923.5|0
1686008700000|2023-06-05 23:45:00|15933|15926|15931.2|15924.2|15933.8|15926.8|15930.1|15923.1|0
1686009000000|2023-06-05 23:50:00|15931.7|15924.7|15930.9|15923.9|15933.1|15926.1|15930.3|15923.3|0
1686009300000|2023-06-05 23:55:00|15930.8|15923.8|15935.2|15928.2|15935.2|15928.2|15930.6|15923.6|0
1686009600000|2023-06-06 00:00:00|15936.2|15929.2|15936.2|15929.2|15939|15932|15934.3|15927.3|0
1686009900000|2023-06-06 00:05:00|15935.3|15928.3|15933.8|15926.8|15937.1|15930.1|15932.4|15925.4|0
1686010200000|2023-06-06 00:10:00|15933.4|15926.4|15934.4|15927.4|15935.4|15928.4|15931.9|15924.9|0
1686010500000|2023-06-06 00:15:00|15935.4|15928.4|15918.6|15913.6|15935.4|15928.4|15916.1|15911.1|81
1686010800000|2023-06-06 00:20:00|15918.1|15913.1|15915.1|15910.1|15920.1|15915.1|15913.1|15908.1|57
1686011100000|2023-06-06 00:25:00|15914.6|15909.6|15917.1|15912.1|15920.1|15915.1|15913.6|15908.6|33
1686011400000|2023-06-06 00:30:00|15917.6|15912.6|15920.6|15915.6|15926.1|15921.1|15917.1|15912.1|74
1686011700000|2023-06-06 00:35:00|15920.1|15915.1|15923.1|15918.1|15923.1|15918.1|15919.1|15914.1|16
1686012000000|2023-06-06 00:40:00|15922.6|15917.6|15925.6|15920.6|15928.1|15923.1|15922.1|15917.1|48
1686012300000|2023-06-06 00:45:00|15926.1|15921.1|15928.6|15923.6|15929.6|15924.6|15923.6|15918.6|13
1686012600000|2023-06-06 00:50:00|15929.1|15924.1|15931.6|15926.6|15933.6|15928.6|15929.1|15924.1|9
1686012900000|2023-06-06 00:55:00|15932.1|15927.1|15932.1|15927.1|15932.6|15927.6|15931.1|15926.1|1
1686013200000|2023-06-06 01:00:00|15931.6|15926.6|15934.1|15929.1|15935.6|15930.6|15931.1|15926.1|15
1686013500000|2023-06-06 01:05:00|15935.1|15930.1|15939.1|15934.1|15940.1|15935.1|15934.1|15929.1|31
1686013800000|2023-06-06 01:10:00|15939.6|15934.6|15946.6|15941.6|15948.1|15943.1|15938.1|15933.1|53
1686014100000|2023-06-06 01:15:00|15946.1|15941.1|15948.6|15943.6|15950.6|15945.6|15944.6|15939.6|28
1686014400000|2023-06-06 01:20:00|15948.1|15943.1|15947.6|15942.6|15950.1|15945.1|15944.1|15939.1|14
1686014700000|2023-06-06 01:25:00|15948.1|15943.1|15950.1|15945.1|15952.1|15947.1|15947.1|15942.1|15
1686015000000|2023-06-06 01:30:00|15949.6|15944.6|15945.6|15940.6|15949.6|15944.6|15944.1|15939.1|25
1686015300000|2023-06-06 01:35:00|15946.1|15941.1|15946.1|15941.1|15947.6|15942.6|15945.1|15940.1|6
1686015600000|2023-06-06 01:40:00|15946.6|15941.6|15941.6|15936.6|15947.6|15942.6|15941.6|15936.6|14
1686015900000|2023-06-06 01:45:00|15942.1|15937.1|15941.1|15936.1|15945.1|15940.1|15940.6|15935.6|4
1686016200000|2023-06-06 01:50:00|15940.6|15935.6|15949.1|15944.1|15949.6|15944.6|15940.6|15935.6|8
1686016500000|2023-06-06 01:55:00|15948.6|15943.6|15951.6|15946.6|15951.6|15946.6|15947.6|15942.6|8
1686016800000|2023-06-06 02:00:00|15952.1|15947.1|15948.6|15943.6|15952.1|15947.1|15945.6|15940.6|8
1686017100000|2023-06-06 02:05:00|15949.1|15944.1|15954.6|15949.6|15955.1|15950.1|15949.1|15944.1|9
1686017400000|2023-06-06 02:10:00|15955.1|15950.1|15949.6|15944.6|15956.6|15951.6|15949.1|15944.1|36
1686017700000|2023-06-06 02:15:00|15949.1|15944.1|15949.1|15944.1|15949.6|15944.6|15948.6|15943.6|4
1686018000000|2023-06-06 02:20:00|15949.6|15944.6|15952.1|15947.1|15955.1|15950.1|15948.1|15943.1|8
1686018300000|2023-06-06 02:25:00|15952.6|15947.6|15958.6|15953.6|15960.1|15955.1|15952.1|15947.1|14
1686018600000|2023-06-06 02:30:00|15959.1|15954.1|15957.1|15952.1|15959.6|15954.6|15954.6|15949.6|10
1686018900000|2023-06-06 02:35:00|15957.6|15952.6|15952.1|15947.1|15958.6|15953.6|15951.1|15946.1|20
1686019200000|2023-06-06 02:40:00|15953.6|15948.6|15952.6|15947.6|15957.1|15952.1|15949.6|15944.6|16
1686019500000|2023-06-06 02:45:00|15953.1|15948.1|15951.6|15946.6|15953.6|15948.6|15949.6|15944.6|6
1686019800000|2023-06-06 02:50:00|15952.1|15947.1|15953.6|15948.6|15954.6|15949.6|15951.6|15946.6|0
1686020100000|2023-06-06 02:55:00|15954.1|15949.1|15953.6|15948.6|15954.6|15949.6|15952.1|15947.1|8
1686020400000|2023-06-06 03:00:00|15953.1|15948.1|15954.1|15949.1|15954.1|15949.1|15949.6|15944.6|12
1686020700000|2023-06-06 03:05:00|15953.6|15948.6|15952.6|15947.6|15955.1|15950.1|15952.6|15947.6|1
1686021000000|2023-06-06 03:10:00|15953.1|15948.1|15954.1|15949.1|15957.1|15952.1|15952.6|15947.6|5
1686021300000|2023-06-06 03:15:00|15954.6|15949.6|15952.6|15947.6|15954.6|15949.6|15951.6|15946.6|3
1686021600000|2023-06-06 03:20:00|15953.1|15948.1|15955.1|15950.1|15955.1|15950.1|15952.6|15947.6|2
1686021900000|2023-06-06 03:25:00|15955.6|15950.6|15956.6|15951.6|15957.1|15952.1|15954.6|15949.6|11
1686022200000|2023-06-06 03:30:00|15957.1|15952.1|15951.6|15946.6|15957.1|15952.1|15950.6|15945.6|8
1686022500000|2023-06-06 03:35:00|15951.1|15946.1|15941.1|15936.1|15951.1|15946.1|15940.6|15935.6|4
1686022800000|2023-06-06 03:40:00|15940.6|15935.6|15941.6|15936.6|15944.1|15939.1|15940.6|15935.6|6
1686023100000|2023-06-06 03:45:00|15942.1|15937.1|15945.6|15940.6|15946.1|15941.1|15942.1|15937.1|9
1686023400000|2023-06-06 03:50:00|15945.1|15940.1|15946.1|15941.1|15946.6|15941.6|15943.6|15938.6|5
1686023700000|2023-06-06 03:55:00|15945.6|15940.6|15947.6|15942.6|15948.1|15943.1|15944.1|15939.1|11
1686024000000|2023-06-06 04:00:00|15947.1|15942.1|15947.1|15942.1|15950.1|15945.1|15945.6|15940.6|4
1686024300000|2023-06-06 04:05:00|15948.6|15943.6|15948.1|15943.1|15949.6|15944.6|15948.1|15943.1|2
1686024600000|2023-06-06 04:10:00|15947.6|15942.6|15951.6|15946.6|15952.1|15947.1|15947.1|15942.1|3
1686024900000|2023-06-06 04:15:00|15951.1|15946.1|15951.1|15946.1|15951.1|15946.1|15948.1|15943.1|19
1686025200000|2023-06-06 04:20:00|15951.6|15946.6|15957.1|15952.1|15957.1|15952.1|15949.6|15944.6|47
1686025500000|2023-06-06 04:25:00|15958.6|15953.6|15959.6|15954.6|15962.1|15957.1|15957.6|15952.6|40
1686025800000|2023-06-06 04:30:00|15958.1|15953.1|15967.1|15962.1|15967.1|15962.1|15955.1|15950.1|28
1686026100000|2023-06-06 04:35:00|15967.6|15962.6|15966.6|15961.6|15971.6|15966.6|15965.1|15960.1|42
1686026400000|2023-06-06 04:40:00|15966.1|15961.1|15969.1|15964.1|15970.6|15965.6|15966.1|15961.1|18
1686026700000|2023-06-06 04:45:00|15968.1|15963.1|15963.6|15958.6|15968.6|15963.6|15958.6|15953.6|33
1686027000000|2023-06-06 04:50:00|15963.1|15958.1|15958.6|15953.6|15964.1|15959.1|15958.1|15953.1|9
1686027300000|2023-06-06 04:55:00|15958.1|15953.1|15953.1|15948.1|15958.6|15953.6|15950.1|15945.1|8
1686027600000|2023-06-06 05:00:00|15952.6|15947.6|15958.6|15953.6|15959.6|15954.6|15949.6|15944.6|16
1686027900000|2023-06-06 05:05:00|15959.1|15954.1|15959.6|15954.6|15962.6|15957.6|15958.6|15953.6|6
1686028200000|2023-06-06 05:10:00|15959.1|15954.1|15963.1|15958.1|15963.1|15958.1|15958.6|15953.6|8
1686028500000|2023-06-06 05:15:00|15962.6|15957.6|15966.1|15961.1|15966.1|15961.1|15958.6|15953.6|17
1686028800000|2023-06-06 05:20:00|15965.6|15960.6|15960.1|15955.1|15965.6|15960.6|15958.6|15953.6|8
1686029100000|2023-06-06 05:25:00|15960.6|15955.6|15956.6|15951.6|15961.1|15956.1|15956.1|15951.1|14
1686029400000|2023-06-06 05:30:00|15957.1|15952.1|15952.1|15947.1|15958.1|15953.1|15950.6|15945.6|47
1686029700000|2023-06-06 05:35:00|15951.6|15946.6|15948.6|15943.6|15951.6|15946.6|15941.6|15936.6|35
1686030000000|2023-06-06 05:40:00|15949.1|15944.1|15947.6|15942.6|15949.1|15944.1|15940.1|15935.1|59
1686030300000|2023-06-06 05:45:00|15947.1|15942.1|15944.6|15939.6|15948.6|15943.6|15943.6|15938.6|18
1686030600000|2023-06-06 05:50:00|15945.1|15940.1|15946.6|15941.6|15950.1|15945.1|15944.6|15939.6|17
1686030900000|2023-06-06 05:55:00|15947.1|15942.1|15930.1|15925.1|15947.1|15942.1|15930.1|15925.1|55
1686031200000|2023-06-06 06:00:00|15929|15926.2|15920.5|15917.7|15932.5|15929.7|15907.5|15904.7|323
1686031500000|2023-06-06 06:05:00|15920|15917.2|15923.5|15920.7|15927|15924.2|15913.5|15910.7|152
1686031800000|2023-06-06 06:10:00|15923|15920.2|15932.5|15929.7|15933|15930.2|15920|15917.2|358
1686032100000|2023-06-06 06:15:00|15932|15929.2|15936|15933.2|15937|15934.2|15926|15923.2|226
1686032400000|2023-06-06 06:20:00|15936.5|15933.7|15938|15935.2|15941|15938.2|15931|15928.2|166
1686032700000|2023-06-06 06:25:00|15938.5|15935.7|15945.5|15942.7|15947|15944.2|15938.5|15935.7|159
1686033000000|2023-06-06 06:30:00|15945|15942.2|15947|15944.2|15949|15946.2|15943.5|15940.7|201
1686033300000|2023-06-06 06:35:00|15946.5|15943.7|15946.5|15943.7|15952|15949.2|15946|15943.2|120
1686033600000|2023-06-06 06:40:00|15946|15943.2|15940.5|15937.7|15950|15947.2|15940.5|15937.7|151
1686033900000|2023-06-06 06:45:00|15941|15938.2|15926.5|15923.7|15941|15938.2|15926|15923.2|249
1686034200000|2023-06-06 06:50:00|15927|15924.2|15924|15921.2|15931|15928.2|15923|15920.2|252
1686034500000|2023-06-06 06:55:00|15925|15922.2|15921|15918.2|15930|15927.2|15917.5|15914.7|463
1686034800000|2023-06-06 07:00:00|15920.3|15918.9|15950.8|15949.4|15966.8|15965.4|15919.3|15917.9|2339
1686035100000|2023-06-06 07:05:00|15950.3|15948.9|15957.8|15956.4|15961.3|15959.9|15934.3|15932.9|1184
1686035400000|2023-06-06 07:10:00|15958.3|15956.9|15949.8|15948.4|15963.8|15962.4|15942.3|15940.9|735
1686035700000|2023-06-06 07:15:00|15950.3|15948.9|15942.3|15940.9|15961.8|15960.4|15942.3|15940.9|377
1686036000000|2023-06-06 07:20:00|15942.8|15941.4|15949.3|15947.9|15955.3|15953.9|15941.3|15939.9|375
1686036300000|2023-06-06 07:25:00|15949.8|15948.4|15965.8|15964.4|15984.3|15982.9|15949.8|15948.4|1502
1686036600000|2023-06-06 07:30:00|15966.3|15964.9|15969.8|15968.4|15979.8|15978.4|15961.3|15959.9|881
1686036900000|2023-06-06 07:35:00|15969.3|15967.9|15949.3|15947.9|15971.3|15969.9|15941.8|15940.4|667
1686037200000|2023-06-06 07:40:00|15949.8|15948.4|15953.8|15952.4|15960.3|15958.9|15945.8|15944.4|343
1686037500000|2023-06-06 07:45:00|15953.3|15951.9|15960.8|15959.4|15963.3|15961.9|15949.8|15948.4|472
1686037800000|2023-06-06 07:50:00|15961.3|15959.9|15974.8|15973.4|15982.3|15980.9|15960.3|15958.9|545
1686038100000|2023-06-06 07:55:00|15975.3|15973.9|15974.2|15972.8|15979.3|15977.9|15969.8|15968.4|248
1686038400000|2023-06-06 08:00:00|15974.7|15973.3|15986.2|15984.8|15998.2|15996.8|15968.7|15967.3|709
1686038700000|2023-06-06 08:05:00|15986.7|15985.3|15970.2|15968.8|15991.2|15989.8|15969.7|15968.3|491
1686039000000|2023-06-06 08:10:00|15969.7|15968.3|15972.2|15970.8|15976.7|15975.3|15952.7|15951.3|706
1686039300000|2023-06-06 08:15:00|15972.7|15971.3|15978.2|15976.8|15979.7|15978.3|15966.7|15965.3|225
1686039600000|2023-06-06 08:20:00|15978.7|15977.3|15973.7|15972.3|15983.7|15982.3|15972.7|15971.3|229
1686039900000|2023-06-06 08:25:00|15973.2|15971.8|15966.2|15964.8|15976.2|15974.8|15963.7|15962.3|232
1686040200000|2023-06-06 08:30:00|15966.7|15965.3|15964.2|15962.8|15970.7|15969.3|15958.2|15956.8|384
1686040500000|2023-06-06 08:35:00|15964.7|15963.3|15971.2|15969.8|15975.7|15974.3|15964.2|15962.8|190
1686040800000|2023-06-06 08:40:00|15970.7|15969.3|15964.2|15962.8|15977.2|15975.8|15963.7|15962.3|176
1686041100000|2023-06-06 08:45:00|15964.7|15963.3|15950.2|15948.8|15968.7|15967.3|15947.7|15946.3|214
1686041400000|2023-06-06 08:50:00|15949.7|15948.3|15945.7|15944.3|15957.2|15955.8|15943.2|15941.8|211
1686041700000|2023-06-06 08:55:00|15945.2|15943.8|15941.2|15939.8|15947.7|15946.3|15934.7|15933.3|478
1686042000000|2023-06-06 09:00:00|15941.7|15940.3|15945.7|15944.3|15952.7|15951.3|15939.2|15937.8|280
1686042300000|2023-06-06 09:05:00|15946.2|15944.8|15939.7|15938.3|15953.7|15952.3|15936.7|15935.3|312
1686042600000|2023-06-06 09:10:00|15939.2|15937.8|15939.7|15938.3|15945.7|15944.3|15935.7|15934.3|215
1686042900000|2023-06-06 09:15:00|15940.2|15938.8|15934.7|15933.3|15941.7|15940.3|15924.7|15923.3|507
1686043200000|2023-06-06 09:20:00|15934.2|15932.8|15947.7|15946.3|15947.7|15946.3|15934.2|15932.8|311
1686043500000|2023-06-06 09:25:00|15947.2|15945.8|15948.7|15947.3|15955.2|15953.8|15946.2|15944.8|203
1686043800000|2023-06-06 09:30:00|15947.7|15946.3|15956.2|15954.8|15958.7|15957.3|15945.2|15943.8|268
1686044100000|2023-06-06 09:35:00|15955.7|15954.3|15958.7|15957.3|15959.7|15958.3|15951.7|15950.3|91
1686044400000|2023-06-06 09:40:00|15959.2|15957.8|15955.7|15954.3|15963.7|15962.3|15952.7|15951.3|168
1686044700000|2023-06-06 09:45:00|15954.7|15953.3|15954.7|15953.3|15959.2|15957.8|15952.7|15951.3|422
1686045000000|2023-06-06 09:50:00|15954.2|15952.8|15950.7|15949.3|15955.2|15953.8|15948.7|15947.3|92
1686045300000|2023-06-06 09:55:00|15949.2|15947.8|15951.7|15950.3|15954.7|15953.3|15947.7|15946.3|157
1686045600000|2023-06-06 10:00:00|15952.2|15950.8|15943.2|15941.8|15954.7|15953.3|15942.2|15940.8|168
1686045900000|2023-06-06 10:05:00|15943.7|15942.3|15943.7|15942.3|15944.2|15942.8|15939.7|15938.3|171
1686046200000|2023-06-06 10:10:00|15943.2|15941.8|15947.2|15945.8|15951.7|15950.3|15940.7|15939.3|413
1686046500000|2023-06-06 10:15:00|15946.7|15945.3|15938.7|15937.3|15947.2|15945.8|15937.2|15935.8|199
1686046800000|2023-06-06 10:20:00|15939.2|15937.8|15941.2|15939.8|15943.7|15942.3|15937.7|15936.3|106
1686047100000|2023-06-06 10:25:00|15940.7|15939.3|15940.7|15939.3|15946.2|15944.8|15940.2|15938.8|90
1686047400000|2023-06-06 10:30:00|15941.2|15939.8|15939.2|15937.8|15941.2|15939.8|15934.7|15933.3|195
1686047700000|2023-06-06 10:35:00|15939.7|15938.3|15947.7|15946.3|15949.7|15948.3|15939.7|15938.3|185
1686048000000|2023-06-06 10:40:00|15947.2|15945.8|15937.2|15935.8|15949.2|15947.8|15937.2|15935.8|185
1686048300000|2023-06-06 10:45:00|15936.7|15935.3|15928.7|15927.3|15938.7|15937.3|15928.2|15926.8|294
1686048600000|2023-06-06 10:50:00|15929.2|15927.8|15929.7|15928.3|15933.2|15931.8|15927.7|15926.3|274
1686048900000|2023-06-06 10:55:00|15929.2|15927.8|15934.2|15932.8|15935.7|15934.3|15927.2|15925.8|339
1686049200000|2023-06-06 11:00:00|15933.2|15931.8|15941.2|15939.8|15941.7|15940.3|15931.7|15930.3|302
1686049500000|2023-06-06 11:05:00|15940.7|15939.3|15935.7|15934.3|15940.7|15939.3|15930.2|15928.8|158
1686049800000|2023-06-06 11:10:00|15936.2|15934.8|15939.2|15937.8|15941.7|15940.3|15935.7|15934.3|125
1686050100000|2023-06-06 11:15:00|15938.7|15937.3|15937.2|15935.8|15938.7|15937.3|15933.7|15932.3|90
1686050400000|2023-06-06 11:20:00|15936.7|15935.3|15934.2|15932.8|15937.7|15936.3|15933.2|15931.8|93
1686050700000|2023-06-06 11:25:00|15934.7|15933.3|15940.7|15939.3|15944.7|15943.3|15932.7|15931.3|193
1686051000000|2023-06-06 11:30:00|15941.2|15939.8|15939.7|15938.3|15941.7|15940.3|15935.2|15933.8|221
1686051300000|2023-06-06 11:35:00|15940.2|15938.8|15937.7|15936.3|15945.7|15944.3|15937.7|15936.3|292
1686051600000|2023-06-06 11:40:00|15937.2|15935.8|15941.2|15939.8|15941.7|15940.3|15933.7|15932.3|205
1686051900000|2023-06-06 11:45:00|15941.7|15940.3|15950.2|15948.8|15950.7|15949.3|15941.2|15939.8|168
1686052200000|2023-06-06 11:50:00|15949.7|15948.3|15950.2|15948.8|15950.7|15949.3|15945.7|15944.3|75
1686052500000|2023-06-06 11:55:00|15950.7|15949.3|15949.2|15947.8|15951.7|15950.3|15947.7|15946.3|87
1686052800000|2023-06-06 12:00:00|15948.7|15947.3|15963.5|15962.1|15965.5|15964.1|15948.4|15947|293
1686053100000|2023-06-06 12:05:00|15963|15961.6|15962.5|15961.1|15965.5|15964.1|15961|15959.6|172
1686053400000|2023-06-06 12:10:00|15962|15960.6|15964.5|15963.1|15964.5|15963.1|15958.5|15957.1|192
1686053700000|2023-06-06 12:15:00|15964|15962.6|15968.5|15967.1|15970|15968.6|15962.5|15961.1|176
1686054000000|2023-06-06 12:20:00|15969|15967.6|15961.5|15960.1|15969|15967.6|15960|15958.6|191
1686054300000|2023-06-06 12:25:00|15962|15960.6|15958|15956.6|15962.5|15961.1|15957.5|15956.1|133
1686054600000|2023-06-06 12:30:00|15958.5|15957.1|15959.5|15958.1|15964.5|15963.1|15957.5|15956.1|208
1686054900000|2023-06-06 12:35:00|15959|15957.6|15958|15956.6|15961.5|15960.1|15955.5|15954.1|179
1686055200000|2023-06-06 12:40:00|15958.5|15957.1|15962.5|15961.1|15963.5|15962.1|15955|15953.6|127
1686055500000|2023-06-06 12:45:00|15963|15961.6|15967.5|15966.1|15968.5|15967.1|15962.5|15961.1|129
1686055800000|2023-06-06 12:50:00|15968|15966.6|15958.5|15957.1|15968.5|15967.1|15958.5|15957.1|136
1686056100000|2023-06-06 12:55:00|15959.5|15958.1|15960.5|15959.1|15961.5|15960.1|15957.5|15956.1|92
1686056400000|2023-06-06 13:00:00|15960|15958.6|15962|15960.6|15963.5|15962.1|15957|15955.6|124
1686056700000|2023-06-06 13:05:00|15961.5|15960.1|15963|15961.6|15966.5|15965.1|15961.5|15960.1|88
1686057000000|2023-06-06 13:10:00|15962.5|15961.1|15959|15957.6|15963.5|15962.1|15956.5|15955.1|128
1686057300000|2023-06-06 13:15:00|15959.5|15958.1|15957.5|15956.1|15963|15961.6|15953.5|15952.1|167
1686057600000|2023-06-06 13:20:00|15957|15955.6|15959.5|15958.1|15963.5|15962.1|15957|15955.6|188
1686057900000|2023-06-06 13:25:00|15958.5|15957.1|15956|15954.6|15961.5|15960.1|15956|15954.6|109
1686058200000|2023-06-06 13:30:00|15955.5|15954.1|15955|15953.6|15961.5|15960.1|15950.5|15949.1|464
1686058500000|2023-06-06 13:35:00|15955.5|15954.1|15970|15968.6|15971.5|15970.1|15954|15952.6|522
1686058800000|2023-06-06 13:40:00|15970.5|15969.1|15982.5|15981.1|15987|15985.6|15970.5|15969.1|555
1686059100000|2023-06-06 13:45:00|15982|15980.6|15987|15985.6|15989.5|15988.1|15978|15976.6|1049
1686059400000|2023-06-06 13:50:00|15987.5|15986.1|15982|15980.6|15990|15988.6|15975.5|15974.1|742
1686059700000|2023-06-06 13:55:00|15981.5|15980.1|15982.5|15981.1|15986.5|15985.1|15977.5|15976.1|221
1686060000000|2023-06-06 14:00:00|15983|15981.6|15975.5|15974.1|15985.5|15984.1|15974.5|15973.1|264
1686060300000|2023-06-06 14:05:00|15976|15974.6|15989.5|15988.1|15990.5|15989.1|15975.5|15974.1|365
1686060600000|2023-06-06 14:10:00|15988.9|15987.5|15984.9|15983.5|16000.9|15999.5|15984.4|15983|694
1686060900000|2023-06-06 14:15:00|15985.4|15984|15988.9|15987.5|15989.9|15988.5|15980.4|15979|298
1686061200000|2023-06-06 14:20:00|15989.4|15988|15985.9|15984.5|15989.9|15988.5|15981.9|15980.5|301
1686061500000|2023-06-06 14:25:00|15986.4|15985|15983.9|15982.5|15989.9|15988.5|15983.4|15982|253
1686061800000|2023-06-06 14:30:00|15984.4|15983|15986.4|15985|15993.4|15992|15983.9|15982.5|361
1686062100000|2023-06-06 14:35:00|15985.9|15984.5|15983.4|15982|15988.9|15987.5|15978.9|15977.5|218
1686062400000|2023-06-06 14:40:00|15983.9|15982.5|15989.9|15988.5|15990.4|15989|15982.9|15981.5|137
1686062700000|2023-06-06 14:45:00|15990.4|15989|15999.9|15998.5|16001.9|16000.5|15989.9|15988.5|491
1686063000000|2023-06-06 14:50:00|16000.4|15999|15996.9|15995.5|16001.9|16000.5|15994.9|15993.5|520
1686063300000|2023-06-06 14:55:00|15996.4|15995|15997.4|15996|15998.9|15997.5|15988.9|15987.5|316
1686063600000|2023-06-06 15:00:00|15996.9|15995.5|16001.9|16000.5|16002.4|16001|15992.9|15991.5|339
1686063900000|2023-06-06 15:05:00|16001.4|16000|16002.4|16001|16005.9|16004.5|15998.9|15997.5|440
1686064200000|2023-06-06 15:10:00|16002.9|16001.5|16002.9|16001.5|16006.9|16005.5|16000.4|15999|335
1686064500000|2023-06-06 15:15:00|16002.4|16001|16006.9|16005.5|16010.4|16009|16001.4|16000|549
1686064800000|2023-06-06 15:20:00|16007.4|16006|15994.9|15993.5|16007.9|16006.5|15993.9|15992.5|328
1686065100000|2023-06-06 15:25:00|15994.4|15993|15994.9|15993.5|15996.9|15995.5|15982.9|15981.5|999
1686065400000|2023-06-06 15:30:00|15995.1|15992.3|15993.6|15990.8|16001.6|15998.8|15991.6|15988.8|760
1686065700000|2023-06-06 15:35:00|15994.6|15991.8|16009.6|16006.8|16010.6|16007.8|15994.6|15991.8|493
1686066000000|2023-06-06 15:40:00|16010.1|16007.3|16003.1|16000.3|16010.1|16007.3|15999.6|15996.8|288
1686066300000|2023-06-06 15:45:00|16003.6|16000.8|16008.6|16005.8|16012.1|16009.3|16002.1|15999.3|273
1686066600000|2023-06-06 15:50:00|16009.1|16006.3|16007.1|16004.3|16009.6|16006.8|16003.6|16000.8|322
1686066900000|2023-06-06 15:55:00|16006.6|16003.8|16012.6|16009.8|16013.6|16010.8|16005.1|16002.3|256
1686067200000|2023-06-06 16:00:00|16012.1|16009.3|16013.1|16010.3|16017.6|16014.8|16011.6|16008.8|293
1686067500000|2023-06-06 16:05:00|16013.6|16010.8|16007.6|16004.8|16013.6|16010.8|16003.6|16000.8|213
1686067800000|2023-06-06 16:10:00|16007.1|16004.3|16006.1|16003.3|16010.6|16007.8|16005.6|16002.8|92
1686068100000|2023-06-06 16:15:00|16006.6|16003.8|16008.1|16005.3|16009.6|16006.8|16005.6|16002.8|76
1686068400000|2023-06-06 16:20:00|16008.6|16005.8|16003.1|16000.3|16009.1|16006.3|16002.6|15999.8|76
1686068700000|2023-06-06 16:25:00|16002.6|15999.8|16001.6|15998.8|16008.6|16005.8|16000.6|15997.8|156
1686069000000|2023-06-06 16:30:00|16002.1|15999.3|16003.6|16000.8|16004.6|16001.8|16000.1|15997.3|138
1686069300000|2023-06-06 16:35:00|16004.1|16001.3|15998.6|15995.8|16004.1|16001.3|15995.6|15992.8|112
1686069600000|2023-06-06 16:40:00|15998.1|15995.3|15996.6|15993.8|15999.6|15996.8|15991.1|15988.3|156
1686069900000|2023-06-06 16:45:00|15997.6|15994.8|15994.6|15991.8|15999.1|15996.3|15993.6|15990.8|94
1686070200000|2023-06-06 16:50:00|15993.6|15990.8|15995.6|15992.8|15999.6|15996.8|15991.6|15988.8|106
1686070500000|2023-06-06 16:55:00|15995.1|15992.3|15991.6|15988.8|15996.6|15993.8|15989.6|15986.8|76
1686070800000|2023-06-06 17:00:00|15992.6|15989.8|15993.6|15990.8|15995.1|15992.3|15990.6|15987.8|111
1686071100000|2023-06-06 17:05:00|15994.1|15991.3|16002.1|15999.3|16003.6|16000.8|15993.1|15990.3|137
1686071400000|2023-06-06 17:10:00|16002.6|15999.8|16008.1|16005.3|16008.6|16005.8|16001.6|15998.8|204
1686071700000|2023-06-06 17:15:00|16007.6|16004.8|16004.6|16001.8|16010.6|16007.8|16002.6|15999.8|227
1686072000000|2023-06-06 17:20:00|16004.1|16001.3|16003.6|16000.8|16004.1|16001.3|15996.6|15993.8|350
1686072300000|2023-06-06 17:25:00|16003.1|16000.3|16006.1|16003.3|16007.6|16004.8|15996.6|15993.8|167
1686072600000|2023-06-06 17:30:00|16006.6|16003.8|16008.1|16005.3|16009.1|16006.3|16004.1|16001.3|98
1686072900000|2023-06-06 17:35:00|16008.6|16005.8|16009.6|16006.8|16010.6|16007.8|16007.1|16004.3|69
1686073200000|2023-06-06 17:40:00|16009.1|16006.3|16007.1|16004.3|16010.6|16007.8|16006.6|16003.8|68
1686073500000|2023-06-06 17:45:00|16006.6|16003.8|16005.6|16002.8|16010.6|16007.8|16005.6|16002.8|48
1686073800000|2023-06-06 17:50:00|16006.1|16003.3|16003.6|16000.8|16007.6|16004.8|16001.6|15998.8|81
1686074100000|2023-06-06 17:55:00|16003.1|16000.3|16001.6|15998.8|16003.6|16000.8|15996.6|15993.8|193
1686074400000|2023-06-06 18:00:00|16002.1|15999.3|15999.6|15996.8|16002.1|15999.3|15995.1|15992.3|115
1686074700000|2023-06-06 18:05:00|15999.1|15996.3|16002.6|15999.8|16002.6|15999.8|15996.1|15993.3|60
1686075000000|2023-06-06 18:10:00|16003.1|16000.3|16006.6|16003.8|16008.1|16005.3|16001.1|15998.3|95
1686075300000|2023-06-06 18:15:00|16006.1|16003.3|16007.1|16004.3|16008.6|16005.8|16003.6|16000.8|54
1686075600000|2023-06-06 18:20:00|16006.6|16003.8|16009.6|16006.8|16010.6|16007.8|16004.6|16001.8|64
1686075900000|2023-06-06 18:25:00|16009.1|16006.3|16014.6|16011.8|16015.6|16012.8|16008.6|16005.8|61
1686076200000|2023-06-06 18:30:00|16015.1|16012.3|16015.1|16012.3|16016.6|16013.8|16011.6|16008.8|93
1686076500000|2023-06-06 18:35:00|16014.6|16011.8|16017.6|16014.8|16017.6|16014.8|16013.6|16010.8|78
1686076800000|2023-06-06 18:40:00|16017.1|16014.3|16018.6|16015.8|16020.6|16017.8|16016.6|16013.8|60
1686077100000|2023-06-06 18:45:00|16019.1|16016.3|16018.6|16015.8|16020.6|16017.8|16017.6|16014.8|51
1686077400000|2023-06-06 18:50:00|16019.1|16016.3|16019.6|16016.8|16022.1|16019.3|16018.6|16015.8|85
1686077700000|2023-06-06 18:55:00|16020.1|16017.3|16019.6|16016.8|16021.6|16018.8|16018.6|16015.8|95
1686078000000|2023-06-06 19:00:00|16020.1|16017.3|16023.6|16020.8|16024.6|16021.8|16020.1|16017.3|128
1686078300000|2023-06-06 19:05:00|16024.6|16021.8|16024.6|16021.8|16027.6|16024.8|16022.6|16019.8|106
1686078600000|2023-06-06 19:10:00|16024.1|16021.3|16023.6|16020.8|16025.6|16022.8|16023.6|16020.8|103
1686078900000|2023-06-06 19:15:00|16022.6|16019.8|16026.6|16023.8|16028.6|16025.8|16022.6|16019.8|143
1686079200000|2023-06-06 19:20:00|16026.1|16023.3|16029.6|16026.8|16029.6|16026.8|16025.6|16022.8|69
1686079500000|2023-06-06 19:25:00|16030.1|16027.3|16029.6|16026.8|16031.6|16028.8|16025.6|16022.8|112
1686079800000|2023-06-06 19:30:00|16029.1|16026.3|16034.6|16031.8|16034.6|16031.8|16027.6|16024.8|157
1686080100000|2023-06-06 19:35:00|16034.1|16031.3|16024.6|16021.8|16035.6|16032.8|16023.6|16020.8|217
1686080400000|2023-06-06 19:40:00|16024.1|16021.3|16030.6|16027.8|16031.6|16028.8|16022.6|16019.8|208
1686080700000|2023-06-06 19:45:00|16029.6|16026.8|16028.6|16025.8|16030.6|16027.8|16026.6|16023.8|185
1686081000000|2023-06-06 19:50:00|16029.1|16026.3|16032.6|16029.8|16034.6|16031.8|16029.1|16026.3|186
1686081300000|2023-06-06 19:55:00|16032.1|16029.3|16035.1|16032.3|16038.6|16035.8|16032.1|16029.3|365
1686081600000|2023-06-06 20:00:00|16036.7|16029.7|16045.6|16038.6|16049.6|16042.6|16036.7|16029.7|17
1686081900000|2023-06-06 20:05:00|16045.1|16038.1|16046.2|16039.2|16047.2|16040.2|16042.5|16035.5|0
1686082200000|2023-06-06 20:10:00|16045.3|16038.3|16045|16038|16048.1|16041.1|16044.9|16037.9|0
1686082500000|2023-06-06 20:15:00|16045.9|16038.9|16043.1|16036.1|16045.9|16038.9|16041.5|16034.5|0
1686082800000|2023-06-06 20:20:00|16043|16036|16041.9|16034.9|16043|16036|16041.9|16034.9|0
1686083100000|2023-06-06 20:25:00|16042.2|16035.2|16042|16035|16042.2|16035.2|16042|16035|0
1686083400000|2023-06-06 20:30:00|16042.4|16035.4|16040.5|16033.5|16042.4|16035.4|16040.5|16033.5|0
1686083700000|2023-06-06 20:35:00|16040.4|16033.4|16040.4|16033.4|16040.4|16033.4|16040.4|16033.4|0
1686084000000|2023-06-06 20:40:00|16040.8|16033.8|16042.9|16035.9|16042.9|16035.9|16040.8|16033.8|0
1686084300000|2023-06-06 20:45:00|16042.7|16035.7|16041.9|16034.9|16042.7|16035.7|16041.9|16034.9|0
1686084600000|2023-06-06 20:50:00|16042.3|16035.3|16041.9|16034.9|16042.8|16035.8|16040.9|16033.9|0
1686084900000|2023-06-06 20:55:00|16041.8|16034.8|16042.6|16035.6|16043|16036|16041.8|16034.8|0
1686085200000|2023-06-06 21:00:00|16041.3|16034.3|16041.5|16034.5|16042.2|16035.2|16041.3|16034.3|0
1686085500000|2023-06-06 21:05:00|16041.2|16034.2|16040.1|16033.1|16042|16035|16040.1|16033.1|0
1686085800000|2023-06-06 21:10:00|16039.5|16032.5|16039.9|16032.9|16040.7|16033.7|16039.1|16032.1|0
1686086100000|2023-06-06 21:15:00|16040.5|16033.5|16041.1|16034.1|16041.4|16034.4|16040.5|16033.5|0
1686086400000|2023-06-06 21:20:00|16041.2|16034.2|16039.8|16032.8|16041.2|16034.2|16039.5|16032.5|0
1686086700000|2023-06-06 21:25:00|16040.4|16033.4|16043.5|16036.5|16044.3|16037.3|16040.4|16033.4|0
1686087000000|2023-06-06 21:30:00|16043.6|16036.6|16044.1|16037.1|16046.2|16039.2|16042.2|16035.2|0
1686087300000|2023-06-06 21:35:00|16044.3|16037.3|16046|16039|16046.3|16039.3|16044.1|16037.1|0
1686087600000|2023-06-06 21:40:00|16044.9|16037.9|16048.6|16041.6|16048.6|16041.6|16044.5|16037.5|0
1686087900000|2023-06-06 21:45:00|16047.2|16040.2|16046.7|16039.7|16047.2|16040.2|16046.3|16039.3|0
1686088200000|2023-06-06 21:50:00|16046.9|16039.9|16046.7|16039.7|16048.6|16041.6|16046.7|16039.7|0
1686088500000|2023-06-06 21:55:00|16047|16040|16046|16039|16047.3|16040.3|16046|16039|0
1686088800000|2023-06-06 22:00:00|16044.4|16037.4|16040.1|16033.1|16044.4|16037.4|16038.3|16031.3|0
1686089100000|2023-06-06 22:05:00|16039.1|16032.1|16038.2|16031.2|16040.1|16033.1|16037.6|16030.6|0
1686089400000|2023-06-06 22:10:00|16039.1|16032.1|16038.9|16031.9|16040|16033|16038.9|16031.9|0
1686089700000|2023-06-06 22:15:00|16038|16031|16031.2|16024.2|16038|16031|16031.1|16024.1|0
1686090000000|2023-06-06 22:20:00|16032.1|16025.1|16032.2|16025.2|16034|16027|16031.2|16024.2|0
1686090300000|2023-06-06 22:25:00|16031.7|16024.7|16027.9|16020.9|16032.4|16025.4|16026.8|16019.8|0
1686090600000|2023-06-06 22:30:00|16027.4|16020.4|16030.1|16023.1|16030.9|16023.9|16027.4|16020.4|0
1686090900000|2023-06-06 22:35:00|16029.6|16022.6|16036.6|16029.6|16037.6|16030.6|16029.1|16022.1|0
1686091200000|2023-06-06 22:40:00|16036.2|16029.2|16034.8|16027.8|16036.6|16029.6|16033.8|16026.8|0
1686091500000|2023-06-06 22:45:00|16034.6|16027.6|16032.7|16025.7|16035.6|16028.6|16032.7|16025.7|0
1686091800000|2023-06-06 22:50:00|16033.6|16026.6|16033.5|16026.5|16034.6|16027.6|16031.7|16024.7|0
1686092100000|2023-06-06 22:55:00|16034|16027|16032.6|16025.6|16035.4|16028.4|16031.7|16024.7|0
1686092400000|2023-06-06 23:00:00|16031.7|16024.7|16036.4|16029.4|16036.8|16029.8|16031.7|16024.7|0
1686092700000|2023-06-06 23:05:00|16036.8|16029.8|16039.2|16032.2|16040.2|16033.2|16036.4|16029.4|0
1686093000000|2023-06-06 23:10:00|16039.7|16032.7|16043.8|16036.8|16045.1|16038.1|16039.2|16032.2|0
1686093300000|2023-06-06 23:15:00|16043.3|16036.3|16041|16034|16043.8|16036.8|16041|16034|0
1686093600000|2023-06-06 23:20:00|16040.9|16033.9|16042.9|16035.9|16043.8|16036.8|16040.9|16033.9|0
1686093900000|2023-06-06 23:25:00|16042.4|16035.4|16044.7|16037.7|16044.7|16037.7|16042.4|16035.4|0
1686094200000|2023-06-06 23:30:00|16043.7|16036.7|16046.9|16039.9|16048.6|16041.6|16041.9|16034.9|0
1686094500000|2023-06-06 23:35:00|16046|16039|16045.6|16038.6|16048.8|16041.8|16042.8|16035.8|0
1686094800000|2023-06-06 23:40:00|16045.7|16038.7|16044.5|16037.5|16046.7|16039.7|16043.5|16036.5|0
1686095100000|2023-06-06 23:45:00|16043.5|16036.5|16041.7|16034.7|16043.5|16036.5|16040.7|16033.7|0
1686095400000|2023-06-06 23:50:00|16042.6|16035.6|16048.7|16041.7|16048.7|16041.7|16041.7|16034.7|0
1686095700000|2023-06-06 23:55:00|16049.2|16042.2|16047.3|16040.3|16049.2|16042.2|16046.4|16039.4|0
1686096000000|2023-06-07 00:00:00|16046.4|16039.4|16047.9|16040.9|16050.7|16043.7|16044.6|16037.6|0
1686096300000|2023-06-07 00:05:00|16048.3|16041.3|16047|16040|16050.7|16043.7|16047|16040|0
1686096600000|2023-06-07 00:10:00|16046.5|16039.5|16048.9|16041.9|16051.7|16044.7|16046.1|16039.1|0
1686096900000|2023-06-07 00:15:00|16040.7|16035.7|16034.7|16029.7|16040.7|16035.7|16029.2|16024.2|61
1686097200000|2023-06-07 00:20:00|16035.2|16030.2|16040.7|16035.7|16042.2|16037.2|16035.2|16030.2|82
1686097500000|2023-06-07 00:25:00|16040.2|16035.2|16038.2|16033.2|16040.7|16035.7|16035.2|16030.2|39
1686097800000|2023-06-07 00:30:00|16037.7|16032.7|16041.2|16036.2|16041.7|16036.7|16036.2|16031.2|19
1686098100000|2023-06-07 00:35:00|16040.7|16035.7|16042.7|16037.7|16043.7|16038.7|16038.2|16033.2|21
1686098400000|2023-06-07 00:40:00|16042.2|16037.2|16041.7|16036.7|16042.7|16037.7|16039.2|16034.2|20
1686098700000|2023-06-07 00:45:00|16042.2|16037.2|16040.7|16035.7|16042.7|16037.7|16038.2|16033.2|21
1686099000000|2023-06-07 00:50:00|16040.2|16035.2|16033.7|16028.7|16041.2|16036.2|16032.7|16027.7|30
1686099300000|2023-06-07 00:55:00|16034.2|16029.2|16030.2|16025.2|16034.2|16029.2|16029.7|16024.7|27
1686099600000|2023-06-07 01:00:00|16030.7|16025.7|16021.7|16016.7|16032.2|16027.2|16021.7|16016.7|43
1686099900000|2023-06-07 01:05:00|16022.2|16017.2|16007.7|16002.7|16023.7|16018.7|16006.7|16001.7|87
1686100200000|2023-06-07 01:10:00|16007.2|16002.2|16018.7|16013.7|16020.7|16015.7|16007.2|16002.2|95
1686100500000|2023-06-07 01:15:00|16019.7|16014.7|16016.2|16011.2|16021.7|16016.7|16014.7|16009.7|37
1686100800000|2023-06-07 01:20:00|16015.7|16010.7|16013.7|16008.7|16017.2|16012.2|16010.2|16005.2|32
1686101100000|2023-06-07 01:25:00|16014.2|16009.2|16019.7|16014.7|16021.2|16016.2|16013.2|16008.2|43
1686101400000|2023-06-07 01:30:00|16019.2|16014.2|16025.2|16020.2|16025.2|16020.2|16018.7|16013.7|31
1686101700000|2023-06-07 01:35:00|16024.7|16019.7|16018.2|16013.2|16025.2|16020.2|16017.2|16012.2|20
1686102000000|2023-06-07 01:40:00|16018.7|16013.7|16019.7|16014.7|16021.2|16016.2|16017.7|16012.7|31
1686102300000|2023-06-07 01:45:00|16020.2|16015.2|16015.2|16010.2|16021.2|16016.2|16014.7|16009.7|22
1686102600000|2023-06-07 01:50:00|16016.2|16011.2|16019.2|16014.2|16019.2|16014.2|16016.2|16011.2|18
1686102900000|2023-06-07 01:55:00|16018.7|16013.7|16017.7|16012.7|16019.7|16014.7|16017.2|16012.2|16
1686103200000|2023-06-07 02:00:00|16017.2|16012.2|16015.2|16010.2|16018.2|16013.2|16013.7|16008.7|9
1686103500000|2023-06-07 02:05:00|16012.7|16007.7|16011.2|16006.2|16012.7|16007.7|16009.2|16004.2|29
1686103800000|2023-06-07 02:10:00|16010.7|16005.7|16009.2|16004.2|16011.7|16006.7|16005.7|16000.7|29
1686104100000|2023-06-07 02:15:00|16009.7|16004.7|16011.2|16006.2|16012.2|16007.2|16009.2|16004.2|14
1686104400000|2023-06-07 02:20:00|16010.7|16005.7|16013.2|16008.2|16013.7|16008.7|16010.7|16005.7|5
1686104700000|2023-06-07 02:25:00|16013.7|16008.7|16013.2|16008.2|16013.7|16008.7|16011.7|16006.7|6
1686105000000|2023-06-07 02:30:00|16012.7|16007.7|16012.2|16007.2|16012.7|16007.7|16011.2|16006.2|7
1686105300000|2023-06-07 02:35:00|16011.7|16006.7|16012.2|16007.2|16012.7|16007.7|16010.2|16005.2|20
1686105600000|2023-06-07 02:40:00|16011.7|16006.7|16019.7|16014.7|16020.2|16015.2|16011.7|16006.7|6
1686105900000|2023-06-07 02:45:00|16019.2|16014.2|16018.2|16013.2|16019.7|16014.7|16017.2|16012.2|11
1686106200000|2023-06-07 02:50:00|16017.7|16012.7|16019.2|16014.2|16020.2|16015.2|16017.2|16012.2|4
1686106500000|2023-06-07 02:55:00|16019.7|16014.7|16019.2|16014.2|16019.7|16014.7|16018.2|16013.2|6
1686106800000|2023-06-07 03:00:00|16019.7|16014.7|16018.2|16013.2|16020.2|16015.2|16016.2|16011.2|12
1686107100000|2023-06-07 03:05:00|16017.2|16012.2|16016.7|16011.7|16018.2|16013.2|16016.2|16011.2|5
1686107400000|2023-06-07 03:10:00|16017.2|16012.2|16016.2|16011.2|16018.2|16013.2|16016.2|16011.2|2
1686107700000|2023-06-07 03:15:00|16016.7|16011.7|16021.2|16016.2|16022.2|16017.2|16016.7|16011.7|18
1686108000000|2023-06-07 03:20:00|16020.7|16015.7|16020.2|16015.2|16021.2|16016.2|16019.7|16014.7|15
1686108300000|2023-06-07 03:25:00|16020.7|16015.7|16021.2|16016.2|16021.2|16016.2|16019.2|16014.2|10
1686108600000|2023-06-07 03:30:00|16021.7|16016.7|16020.7|16015.7|16023.7|16018.7|16019.7|16014.7|28
1686108900000|2023-06-07 03:35:00|16021.2|16016.2|16022.2|16017.2|16022.7|16017.7|16020.7|16015.7|24
1686109200000|2023-06-07 03:40:00|16021.7|16016.7|16025.2|16020.2|16025.2|16020.2|16021.2|16016.2|9
1686109500000|2023-06-07 03:45:00|16025.7|16020.7|16025.2|16020.2|16027.7|16022.7|16024.7|16019.7|13
1686109800000|2023-06-07 03:50:00|16024.7|16019.7|16027.7|16022.7|16027.7|16022.7|16024.7|16019.7|3
1686110100000|2023-06-07 03:55:00|16027.2|16022.2|16027.7|16022.7|16027.7|16022.7|16025.7|16020.7|9
1686110400000|2023-06-07 04:00:00|16027.2|16022.2|16028.7|16023.7|16028.7|16023.7|16026.7|16021.7|6
1686110700000|2023-06-07 04:05:00|16029.2|16024.2|16028.7|16023.7|16029.2|16024.2|16028.7|16023.7|1
1686111000000|2023-06-07 04:10:00|16029.2|16024.2|16029.2|16024.2|16029.7|16024.7|16028.2|16023.2|6
1686111300000|2023-06-07 04:15:00|16029.7|16024.7|16029.7|16024.7|16030.2|16025.2|16029.2|16024.2|3
1686111600000|2023-06-07 04:20:00|16030.2|16025.2|16029.2|16024.2|16032.2|16027.2|16028.7|16023.7|8
1686111900000|2023-06-07 04:25:00|16028.7|16023.7|16029.7|16024.7|16030.7|16025.7|16028.7|16023.7|1
1686112200000|2023-06-07 04:30:00|16029.2|16024.2|16029.2|16024.2|16030.7|16025.7|16028.7|16023.7|4
1686112500000|2023-06-07 04:35:00|16028.7|16023.7|16029.2|16024.2|16029.2|16024.2|16027.2|16022.2|9
1686112800000|2023-06-07 04:40:00|16028.7|16023.7|16030.2|16025.2|16031.2|16026.2|16028.7|16023.7|12
1686113100000|2023-06-07 04:45:00|16030.7|16025.7|16028.2|16023.2|16030.7|16025.7|16027.2|16022.2|0
1686113400000|2023-06-07 04:50:00|16028.7|16023.7|16034.2|16029.2|16034.7|16029.7|16020.2|16015.2|99
1686113700000|2023-06-07 04:55:00|16035.2|16030.2|16034.7|16029.7|16036.7|16031.7|16033.7|16028.7|33
1686114000000|2023-06-07 05:00:00|16033.7|16028.7|16030.2|16025.2|16035.7|16030.7|16028.2|16023.2|38
1686114300000|2023-06-07 05:05:00|16029.7|16024.7|16021.7|16016.7|16029.7|16024.7|16021.2|16016.2|56
1686114600000|2023-06-07 05:10:00|16021.2|16016.2|16023.2|16018.2|16027.2|16022.2|16021.2|16016.2|41
1686114900000|2023-06-07 05:15:00|16023.7|16018.7|16016.2|16011.2|16024.2|16019.2|16015.7|16010.7|41
1686115200000|2023-06-07 05:20:00|16015.7|16010.7|16017.2|16012.2|16019.7|16014.7|16015.7|16010.7|17
1686115500000|2023-06-07 05:25:00|16016.7|16011.7|16017.7|16012.7|16019.2|16014.2|16016.7|16011.7|9
1686115800000|2023-06-07 05:30:00|16018.2|16013.2|16017.2|16012.2|16020.2|16015.2|16015.7|16010.7|50
1686116100000|2023-06-07 05:35:00|16016.7|16011.7|16016.2|16011.2|16017.7|16012.7|16015.7|16010.7|7
1686116400000|2023-06-07 05:40:00|16016.7|16011.7|16015.2|16010.2|16017.2|16012.2|16012.2|16007.2|22
1686116700000|2023-06-07 05:45:00|16013.2|16008.2|16015.2|16010.2|16017.7|16012.7|16012.2|16007.2|16
1686117000000|2023-06-07 05:50:00|16016.2|16011.2|16007.7|16002.7|16016.2|16011.2|16007.2|16002.2|81
1686117300000|2023-06-07 05:55:00|16007.2|16002.2|16006.7|16001.7|16009.2|16004.2|16003.2|15998.2|52
1686117600000|2023-06-07 06:00:00|16005.6|16002.8|16002.1|15999.3|16010.6|16007.8|15999.1|15996.3|237
1686117900000|2023-06-07 06:05:00|16001.6|15998.8|16004.6|16001.8|16014.6|16011.8|16001.6|15998.8|158
1686118200000|2023-06-07 06:10:00|16005.1|16002.3|16006.1|16003.3|16007.1|16004.3|16002.1|15999.3|92
1686118500000|2023-06-07 06:15:00|16005.6|16002.8|16004.1|16001.3|16008.1|16005.3|16001.1|15998.3|51
1686118800000|2023-06-07 06:20:00|16004.6|16001.8|16009.1|16006.3|16009.1|16006.3|16000.6|15997.8|71
1686119100000|2023-06-07 06:25:00|16008.6|16005.8|16011.1|16008.3|16011.6|16008.8|16007.6|16004.8|78
1686119400000|2023-06-07 06:30:00|16010.6|16007.8|16010.6|16007.8|16012.1|16009.3|16006.6|16003.8|160
1686119700000|2023-06-07 06:35:00|16011.1|16008.3|16007.6|16004.8|16014.1|16011.3|16006.6|16003.8|69
1686120000000|2023-06-07 06:40:00|16007.1|16004.3|16003.1|16000.3|16008.6|16005.8|16001.6|15998.8|141
1686120300000|2023-06-07 06:45:00|16002.6|15999.8|15997.1|15994.3|16003.6|16000.8|15996.6|15993.8|109
1686120600000|2023-06-07 06:50:00|15997.6|15994.8|15999.6|15996.8|16000.6|15997.8|15996.1|15993.3|58
1686120900000|2023-06-07 06:55:00|15999.1|15996.3|15999.6|15996.8|16000.6|15997.8|15994.6|15991.8|232
1686121200000|2023-06-07 07:00:00|15999.1|15996.3|15982.4|15981|16002.9|16001.5|15976.9|15975.5|1827
1686121500000|2023-06-07 07:05:00|15982.9|15981.5|15980.4|15979|15996.9|15995.5|15979.4|15978|764
1686121800000|2023-06-07 07:10:00|15979.9|15978.5|15986.9|15985.5|15990.9|15989.5|15969.4|15968|809
1686122100000|2023-06-07 07:15:00|15987.4|15986|15982.9|15981.5|15992.9|15991.5|15974.9|15973.5|513
1686122400000|2023-06-07 07:20:00|15983.4|15982|15976.9|15975.5|15983.4|15982|15966.9|15965.5|522
1686122700000|2023-06-07 07:25:00|15977.4|15976|15966.9|15965.5|15977.9|15976.5|15959.4|15958|764
1686123000000|2023-06-07 07:30:00|15966.4|15965|15965.9|15964.5|15978.4|15977|15960.4|15959|582
1686123300000|2023-06-07 07:35:00|15965.4|15964|15947.4|15946|15966.4|15965|15946.9|15945.5|636
1686123600000|2023-06-07 07:40:00|15946.9|15945.5|15943.9|15942.5|15950.9|15949.5|15933.9|15932.5|892
1686123900000|2023-06-07 07:45:00|15943.4|15942|15938.4|15937|15944.4|15943|15935.4|15934|674
1686124200000|2023-06-07 07:50:00|15937.9|15936.5|15951.4|15950|15951.4|15950|15931.4|15930|610
1686124500000|2023-06-07 07:55:00|15950.9|15949.5|15946.4|15945|15955.4|15954|15944.4|15943|482
1686124800000|2023-06-07 08:00:00|15945.9|15944.5|15947.9|15946.5|15949.4|15948|15935.9|15934.5|485
1686125100000|2023-06-07 08:05:00|15947.4|15946|15933.4|15932|15947.9|15946.5|15927.4|15926|710
1686125400000|2023-06-07 08:10:00|15931.4|15930|15947.4|15946|15948.4|15947|15922.4|15921|734
1686125700000|2023-06-07 08:15:00|15946.9|15945.5|15943.9|15942.5|15948.9|15947.5|15937.4|15936|363
1686126000000|2023-06-07 08:20:00|15943.4|15942|15938.9|15937.5|15949.9|15948.5|15935.4|15934|344
1686126300000|2023-06-07 08:25:00|15938.4|15937|15941.4|15940|15944.4|15943|15932.4|15931|259
1686126600000|2023-06-07 08:30:00|15941.9|15940.5|15934.4|15933|15942.4|15941|15930.9|15929.5|356
1686126900000|2023-06-07 08:35:00|15933.4|15932|15937.4|15936|15940.4|15939|15926.9|15925.5|297
1686127200000|2023-06-07 08:40:00|15936.9|15935.5|15939.4|15938|15950.4|15949|15933.9|15932.5|622
1686127500000|2023-06-07 08:45:00|15938.9|15937.5|15933.4|15932|15942.4|15941|15923.9|15922.5|372
1686127800000|2023-06-07 08:50:00|15932.9|15931.5|15929.4|15928|15935.4|15934|15924.4|15923|277
1686128100000|2023-06-07 08:55:00|15928.4|15927|15928.4|15927|15932.9|15931.5|15927.4|15926|200
1686128400000|2023-06-07 09:00:00|15927.9|15926.5|15928.4|15927|15932.4|15931|15927.4|15926|335
1686128700000|2023-06-07 09:05:00|15927.9|15926.5|15919.4|15918|15928.4|15927|15906.4|15905|909
1686129000000|2023-06-07 09:10:00|15918.9|15917.5|15919.4|15918|15923.9|15922.5|15911.9|15910.5|428
1686129300000|2023-06-07 09:15:00|15918.9|15917.5|15915.4|15914|15922.4|15921|15914.4|15913|381
1686129600000|2023-06-07 09:20:00|15914.4|15913|15929.4|15928|15929.4|15928|15909.4|15908|419
1686129900000|2023-06-07 09:25:00|15928.9|15927.5|15925.9|15924.5|15929.4|15928|15921.4|15920|401
1686130200000|2023-06-07 09:30:00|15925.4|15924|15934.4|15933|15940.4|15939|15925.4|15924|509
1686130500000|2023-06-07 09:35:00|15933.9|15932.5|15934.4|15933|15941.9|15940.5|15933.4|15932|324
1686130800000|2023-06-07 09:40:00|15933.9|15932.5|15934.4|15933|15937.9|15936.5|15930.4|15929|174
1686131100000|2023-06-07 09:45:00|15933.9|15932.5|15937.4|15936|15940.4|15939|15933.9|15932.5|179
1686131400000|2023-06-07 09:50:00|15936.9|15935.5|15936.4|15935|15939.9|15938.5|15933.4|15932|182
1686131700000|2023-06-07 09:55:00|15937.4|15936|15934.4|15933|15937.4|15936|15930.9|15929.5|244
1686132000000|2023-06-07 10:00:00|15934.9|15933.5|15936.9|15935.5|15938.4|15937|15933.9|15932.5|277
1686132300000|2023-06-07 10:05:00|15936.4|15935|15942.4|15941|15948.4|15947|15935.9|15934.5|656
1686132600000|2023-06-07 10:10:00|15942.9|15941.5|15943.4|15942|15947.9|15946.5|15941.4|15940|170
1686132900000|2023-06-07 10:15:00|15942.9|15941.5|15958.9|15957.5|15959.4|15958|15942.9|15941.5|684
1686133200000|2023-06-07 10:20:00|15959.4|15958|15964.4|15963|15964.4|15963|15957.9|15956.5|387
1686133500000|2023-06-07 10:25:00|15964.9|15963.5|15961.4|15960|15972.4|15971|15960.4|15959|882
1686133800000|2023-06-07 10:30:00|15961.9|15960.5|15964.4|15963|15965.4|15964|15960.4|15959|185
1686134100000|2023-06-07 10:35:00|15963.9|15962.5|15972.4|15971|15972.9|15971.5|15961.4|15960|472
1686134400000|2023-06-07 10:40:00|15972.9|15971.5|15975.4|15974|15976.4|15975|15969.4|15968|257
1686134700000|2023-06-07 10:45:00|15974.9|15973.5|15971.4|15970|15977.4|15976|15969.4|15968|224
1686135000000|2023-06-07 10:50:00|15971.9|15970.5|15977.4|15976|15977.4|15976|15969.9|15968.5|143
1686135300000|2023-06-07 10:55:00|15976.9|15975.5|15971.9|15970.5|15976.9|15975.5|15965.9|15964.5|423
1686135600000|2023-06-07 11:00:00|15971.4|15970|15971.9|15970.5|15974.9|15973.5|15967.4|15966|262
1686135900000|2023-06-07 11:05:00|15971.4|15970|15982.4|15981|15983.4|15982|15970.4|15969|290
1686136200000|2023-06-07 11:10:00|15983.4|15982|15986.4|15985|15995.4|15994|15982.9|15981.5|629
1686136500000|2023-06-07 11:15:00|15986.9|15985.5|15991.4|15990|15994.4|15993|15984.4|15983|260
1686136800000|2023-06-07 11:20:00|15990.9|15989.5|15990.9|15989.5|15994.4|15993|15988.9|15987.5|699
1686137100000|2023-06-07 11:25:00|15991.4|15990|15992.4|15991|15994.4|15993|15988.9|15987.5|175
1686137400000|2023-06-07 11:30:00|15991.9|15990.5|15989.9|15988.5|15992.4|15991|15988.4|15987|237
1686137700000|2023-06-07 11:35:00|15990.4|15989|15994.4|15993|15994.9|15993.5|15989.4|15988|197
1686138000000|2023-06-07 11:40:00|15994.8|15993.4|15998.8|15997.4|16002.8|16001.4|15993.8|15992.4|433
1686138300000|2023-06-07 11:45:00|15998.3|15996.9|16011.8|16010.4|16012.3|16010.9|15997.8|15996.4|425
1686138600000|2023-06-07 11:50:00|16010.8|16009.4|16004.3|16002.9|16013.8|16012.4|16002.8|16001.4|537
1686138900000|2023-06-07 11:55:00|16003.8|16002.4|16007.3|16005.9|16011.8|16010.4|16002.8|16001.4|385
1686139200000|2023-06-07 12:00:00|16006.8|16005.4|16008.8|16007.4|16009.3|16007.9|16003.8|16002.4|235
1686139500000|2023-06-07 12:05:00|16008.3|16006.9|16003.8|16002.4|16009.8|16008.4|16003.8|16002.4|323
1686139800000|2023-06-07 12:10:00|16004.3|16002.9|15995.3|15993.9|16004.8|16003.4|15994.8|15993.4|363
1686140100000|2023-06-07 12:15:00|15995.8|15994.4|16000.8|15999.4|16001.8|16000.4|15994.8|15993.4|365
1686140400000|2023-06-07 12:20:00|16000.3|15998.9|15997.8|15996.4|16003.8|16002.4|15996.8|15995.4|179
1686140700000|2023-06-07 12:25:00|15998.3|15996.9|15986.8|15985.4|15999.3|15997.9|15986.3|15984.9|345
1686141000000|2023-06-07 12:30:00|15987.3|15985.9|15987.8|15986.4|15990.8|15989.4|15976.8|15975.4|585
1686141300000|2023-06-07 12:35:00|15987.3|15985.9|15979.8|15978.4|15987.8|15986.4|15979.8|15978.4|182
1686141600000|2023-06-07 12:40:00|15980.3|15978.9|15984.8|15983.4|15986.3|15984.9|15977.8|15976.4|203
1686141900000|2023-06-07 12:45:00|15983.8|15982.4|15992.3|15990.9|15992.8|15991.4|15983.8|15982.4|137
1686142200000|2023-06-07 12:50:00|15991.8|15990.4|15991.8|15990.4|15993.8|15992.4|15988.8|15987.4|232
1686142500000|2023-06-07 12:55:00|15991.3|15989.9|15987.8|15986.4|15991.8|15990.4|15982.3|15980.9|205
1686142800000|2023-06-07 13:00:00|15986.3|15984.9|15977.3|15975.9|15987.3|15985.9|15974.8|15973.4|404
1686143100000|2023-06-07 13:05:00|15977.8|15976.4|15985.8|15984.4|15986.3|15984.9|15974.8|15973.4|422
1686143400000|2023-06-07 13:10:00|15986.3|15984.9|15985.8|15984.4|15991.3|15989.9|15985.8|15984.4|385
1686143700000|2023-06-07 13:15:00|15986.3|15984.9|15992.8|15991.4|15992.8|15991.4|15985.8|15984.4|182
1686144000000|2023-06-07 13:20:00|15992.3|15990.9|15995.3|15993.9|15995.8|15994.4|15990.8|15989.4|471
1686144300000|2023-06-07 13:25:00|15994.8|15993.4|15996.8|15995.4|15998.8|15997.4|15992.8|15991.4|465
1686144600000|2023-06-07 13:30:00|15997.8|15996.4|16000.8|15999.4|16004.8|16003.4|15994.8|15993.4|750
1686144900000|2023-06-07 13:35:00|16001.8|16000.4|16015.8|16014.4|16019.8|16018.4|15993.8|15992.4|602
1686145200000|2023-06-07 13:40:00|16015.3|16013.9|16011.8|16010.4|16020.3|16018.9|16009.3|16007.9|363
1686145500000|2023-06-07 13:45:00|16011.3|16009.9|16011.8|16010.4|16015.8|16014.4|16003.3|16001.9|439
1686145800000|2023-06-07 13:50:00|16012.3|16010.9|16010.8|16009.4|16022.8|16021.4|16010.8|16009.4|464
1686146100000|2023-06-07 13:55:00|16011.3|16009.9|16012.8|16011.4|16016.8|16015.4|16008.8|16007.4|348
1686146400000|2023-06-07 14:00:00|16010.3|16008.9|15995.8|15994.4|16013.3|16011.9|15988.3|15986.9|970
1686146700000|2023-06-07 14:05:00|15996.3|15994.9|15990.8|15989.4|15997.8|15996.4|15985.8|15984.4|412
1686147000000|2023-06-07 14:10:00|15990.3|15988.9|15990.3|15988.9|16000.3|15998.9|15987.8|15986.4|359
1686147300000|2023-06-07 14:15:00|15991.3|15989.9|15988.8|15987.4|15994.3|15992.9|15986.3|15984.9|287
1686147600000|2023-06-07 14:20:00|15988.3|15986.9|15966.3|15964.9|15989.3|15987.9|15966.3|15964.9|483
1686147900000|2023-06-07 14:25:00|15964.8|15963.4|15967.3|15965.9|15968.3|15966.9|15955.8|15954.4|667
1686148200000|2023-06-07 14:30:00|15966.8|15965.4|15953.8|15952.4|15972.3|15970.9|15952.3|15950.9|470
1686148500000|2023-06-07 14:35:00|15953.3|15951.9|15951.3|15949.9|15953.8|15952.4|15938.8|15937.4|776
1686148800000|2023-06-07 14:40:00|15950.8|15949.4|15938.8|15937.4|15952.3|15950.9|15938.3|15936.9|625
1686149100000|2023-06-07 14:45:00|15938.3|15936.9|15950.8|15949.4|15957.3|15955.9|15936.3|15934.9|882
1686149400000|2023-06-07 14:50:00|15950.3|15948.9|15946.8|15945.4|15952.3|15950.9|15942.3|15940.9|375
1686149700000|2023-06-07 14:55:00|15946.3|15944.9|15952.3|15950.9|15955.3|15953.9|15944.8|15943.4|427
1686150000000|2023-06-07 15:00:00|15952.8|15951.4|15959.3|15957.9|15961.3|15959.9|15949.8|15948.4|530
1686150300000|2023-06-07 15:05:00|15959.8|15958.4|15954.3|15952.9|15961.3|15959.9|15950.3|15948.9|421
1686150600000|2023-06-07 15:10:00|15954.8|15953.4|15959.3|15957.9|15960.3|15958.9|15949.3|15947.9|272
1686150900000|2023-06-07 15:15:00|15959.8|15958.4|15962.3|15960.9|15963.3|15961.9|15956.8|15955.4|581
1686151200000|2023-06-07 15:20:00|15961.8|15960.4|15957.3|15955.9|15963.3|15961.9|15954.8|15953.4|600
1686151500000|2023-06-07 15:25:00|15956.8|15955.4|15965.3|15963.9|15965.3|15963.9|15956.3|15954.9|770
1686151800000|2023-06-07 15:30:00|15966|15963.2|15960.5|15957.7|15970|15967.2|15960|15957.2|1029
1686152100000|2023-06-07 15:35:00|15960|15957.2|15963.5|15960.7|15968|15965.2|15960|15957.2|850
1686152400000|2023-06-07 15:40:00|15964|15961.2|15959|15956.2|15967|15964.2|15959|15956.2|467
1686152700000|2023-06-07 15:45:00|15958.5|15955.7|15968|15965.2|15968.5|15965.7|15958.5|15955.7|234
1686153000000|2023-06-07 15:50:00|15967.5|15964.7|15956|15953.2|15969|15966.2|15953|15950.2|527
1686153300000|2023-06-07 15:55:00|15955.5|15952.7|15948|15945.2|15955.5|15952.7|15946|15943.2|285
1686153600000|2023-06-07 16:00:00|15949|15946.2|15957|15954.2|15958|15955.2|15947|15944.2|255
1686153900000|2023-06-07 16:05:00|15957.5|15954.7|15958|15955.2|15961|15958.2|15953.5|15950.7|231
1686154200000|2023-06-07 16:10:00|15957|15954.2|15953|15950.2|15958|15955.2|15951|15948.2|159
1686154500000|2023-06-07 16:15:00|15953.5|15950.7|15949|15946.2|15954|15951.2|15949|15946.2|106
1686154800000|2023-06-07 16:20:00|15948.5|15945.7|15939|15936.2|15949|15946.2|15939|15936.2|259
1686155100000|2023-06-07 16:25:00|15938|15935.2|15939|15936.2|15941|15938.2|15934|15931.2|249
1686155400000|2023-06-07 16:30:00|15940|15937.2|15951|15948.2|15953|15950.2|15939|15936.2|308
1686155700000|2023-06-07 16:35:00|15951.5|15948.7|15954|15951.2|15956|15953.2|15949|15946.2|173
1686156000000|2023-06-07 16:40:00|15953.5|15950.7|15954|15951.2|15958|15955.2|15953|15950.2|68
1686156300000|2023-06-07 16:45:00|15954.5|15951.7|15950|15947.2|15956|15953.2|15949|15946.2|113
1686156600000|2023-06-07 16:50:00|15949.5|15946.7|15941|15938.2|15951|15948.2|15940|15937.2|167
1686156900000|2023-06-07 16:55:00|15942|15939.2|15942.5|15939.7|15945|15942.2|15939|15936.2|185
1686157200000|2023-06-07 17:00:00|15942|15939.2|15938|15935.2|15942|15939.2|15936|15933.2|150
1686157500000|2023-06-07 17:05:00|15937.5|15934.7|15945|15942.2|15945|15942.2|15935|15932.2|335
1686157800000|2023-06-07 17:10:00|15944.5|15941.7|15938|15935.2|15950|15947.2|15937.5|15934.7|222
1686158100000|2023-06-07 17:15:00|15937.5|15934.7|15935|15932.2|15944|15941.2|15933|15930.2|130
1686158400000|2023-06-07 17:20:00|15934.5|15931.7|15937|15934.2|15939|15936.2|15930|15927.2|167
1686158700000|2023-06-07 17:25:00|15936.5|15933.7|15941|15938.2|15946.5|15943.7|15936|15933.2|198
1686159000000|2023-06-07 17:30:00|15940.5|15937.7|15934|15931.2|15943|15940.2|15932|15929.2|163
1686159300000|2023-06-07 17:35:00|15934.5|15931.7|15931|15928.2|15937|15934.2|15930.5|15927.7|154
1686159600000|2023-06-07 17:40:00|15931.5|15928.7|15939.5|15936.7|15940|15937.2|15931|15928.2|77
1686159900000|2023-06-07 17:45:00|15940|15937.2|15936|15933.2|15941|15938.2|15934|15931.2|122
1686160200000|2023-06-07 17:50:00|15935|15932.2|15937|15934.2|15939|15936.2|15934|15931.2|85
1686160500000|2023-06-07 17:55:00|15937.5|15934.7|15941|15938.2|15944.5|15941.7|15937|15934.2|137
1686160800000|2023-06-07 18:00:00|15941.5|15938.7|15945|15942.2|15946|15943.2|15940|15937.2|109
1686161100000|2023-06-07 18:05:00|15945.5|15942.7|15948.5|15945.7|15949|15946.2|15945.5|15942.7|99
1686161400000|2023-06-07 18:10:00|15949|15946.2|15948|15945.2|15949|15946.2|15940.5|15937.7|153
1686161700000|2023-06-07 18:15:00|15947.5|15944.7|15951|15948.2|15952|15949.2|15946.5|15943.7|147
1686162000000|2023-06-07 18:20:00|15951.5|15948.7|15951|15948.2|15955.5|15952.7|15948|15945.2|96
1686162300000|2023-06-07 18:25:00|15951.5|15948.7|15947|15944.2|15952|15949.2|15946|15943.2|69
1686162600000|2023-06-07 18:30:00|15946.5|15943.7|15943|15940.2|15948|15945.2|15943|15940.2|71
1686162900000|2023-06-07 18:35:00|15943.5|15940.7|15942|15939.2|15944|15941.2|15936|15933.2|139
1686163200000|2023-06-07 18:40:00|15941.5|15938.7|15943|15940.2|15944|15941.2|15939|15936.2|51
1686163500000|2023-06-07 18:45:00|15942.5|15939.7|15942|15939.2|15944.5|15941.7|15939|15936.2|46
1686163800000|2023-06-07 18:50:00|15941|15938.2|15946.5|15943.7|15947|15944.2|15939.5|15936.7|58
1686164100000|2023-06-07 18:55:00|15946|15943.2|15949|15946.2|15951|15948.2|15944|15941.2|58
1686164400000|2023-06-07 19:00:00|15949.5|15946.7|15950|15947.2|15954|15951.2|15948|15945.2|138
1686164700000|2023-06-07 19:05:00|15950.5|15947.7|15946|15943.2|15952|15949.2|15945|15942.2|152
1686165000000|2023-06-07 19:10:00|15945.5|15942.7|15945|15942.2|15946.5|15943.7|15939|15936.2|114
1686165300000|2023-06-07 19:15:00|15945.5|15942.7|15948|15945.2|15950|15947.2|15944|15941.2|93
1686165600000|2023-06-07 19:20:00|15949|15946.2|15949|15946.2|15954|15951.2|15947.5|15944.7|113
1686165900000|2023-06-07 19:25:00|15949.5|15946.7|15950|15947.2|15951|15948.2|15945|15942.2|97
1686166200000|2023-06-07 19:30:00|15949.5|15946.7|15949|15946.2|15956|15953.2|15948|15945.2|128
1686166500000|2023-06-07 19:35:00|15948.5|15945.7|15943|15940.2|15952.5|15949.7|15943|15940.2|174
1686166800000|2023-06-07 19:40:00|15943.5|15940.7|15948|15945.2|15950|15947.2|15939.5|15936.7|201
1686167100000|2023-06-07 19:45:00|15948.5|15945.7|15949|15946.2|15950|15947.2|15943|15940.2|223
1686167400000|2023-06-07 19:50:00|15950|15947.2|15943|15940.2|15954|15951.2|15942.5|15939.7|363
1686167700000|2023-06-07 19:55:00|15942.5|15939.7|15944|15941.2|15947|15944.2|15939.5|15936.7|237
1686168000000|2023-06-07 20:00:00|15943.5|15940.7|15947.7|15940.7|15951.1|15944.1|15941.8|15934.8|5
1686168300000|2023-06-07 20:05:00|15946.8|15939.8|15947|15940|15948.8|15941.8|15944.1|15937.1|0
1686168600000|2023-06-07 20:10:00|15947.9|15940.9|15945.8|15938.8|15951.6|15944.6|15944.2|15937.2|0
1686168900000|2023-06-07 20:15:00|15944.8|15937.8|15939.2|15932.2|15945.8|15938.8|15939.2|15932.2|0
1686169200000|2023-06-07 20:20:00|15940.1|15933.1|15945|15938|15945|15938|15940.1|15933.1|0
1686169500000|2023-06-07 20:25:00|15944.1|15937.1|15947.9|15940.9|15948.8|15941.8|15943.2|15936.2|0
1686169800000|2023-06-07 20:30:00|15948.3|15941.3|15945.1|15938.1|15948.8|15941.8|15944.2|15937.2|0
1686170100000|2023-06-07 20:35:00|15946|15939|15945.3|15938.3|15946.2|15939.2|15945.1|15938.1|0
1686170400000|2023-06-07 20:40:00|15945.4|15938.4|15946.7|15939.7|15947.2|15940.2|15945.4|15938.4|0
1686170700000|2023-06-07 20:45:00|15947.2|15940.2|15947.8|15940.8|15948.8|15941.8|15946|15939|0
1686171000000|2023-06-07 20:50:00|15946.9|15939.9|15946|15939|15947.3|15940.3|15946|15939|0
1686171300000|2023-06-07 20:55:00|15945|15938|15942.8|15935.8|15945.5|15938.5|15940.8|15933.8|0
1686171600000|2023-06-07 21:00:00|15942.2|15935.2|15939.4|15932.4|15943.3|15936.3|15937.7|15930.7|0
1686171900000|2023-06-07 21:05:00|15939.3|15932.3|15938|15931|15941.8|15934.8|15936.7|15929.7|0
1686172200000|2023-06-07 21:10:00|15939.7|15932.7|15938|15931|15940.3|15933.3|15936.4|15929.4|0
1686172500000|2023-06-07 21:15:00|15938.2|15931.2|15937.3|15930.3|15939|15932|15937.3|15930.3|0
1686172800000|2023-06-07 21:20:00|15937.8|15930.8|15943.9|15936.9|15943.9|15936.9|15937.8|15930.8|0
1686173100000|2023-06-07 21:25:00|15943.7|15936.7|15944|15937|15944.4|15937.4|15943.5|15936.5|0
1686173400000|2023-06-07 21:30:00|15943.6|15936.6|15944|15937|15944|15937|15943.3|15936.3|0
1686173700000|2023-06-07 21:35:00|15944.3|15937.3|15944|15937|15944.3|15937.3|15944|15937|0
1686174000000|2023-06-07 21:40:00|15944.3|15937.3|15943.2|15936.2|15944.3|15937.3|15942.9|15935.9|0
1686174300000|2023-06-07 21:45:00|15943.1|15936.1|15943.6|15936.6|15943.7|15936.7|15943|15936|0
1686174600000|2023-06-07 21:50:00|15943.9|15936.9|15943.6|15936.6|15943.9|15936.9|15942.9|15935.9|0
1686174900000|2023-06-07 21:55:00|15943.4|15936.4|15943.4|15936.4|15943.5|15936.5|15942.9|15935.9|0
1686175200000|2023-06-07 22:00:00|15943.1|15936.1|15944.7|15937.7|15948.4|15941.4|15941|15934|0
1686175500000|2023-06-07 22:05:00|15945.7|15938.7|15946.6|15939.6|15946.6|15939.6|15944.7|15937.7|0
1686175800000|2023-06-07 22:10:00|15947.5|15940.5|15950.4|15943.4|15951.3|15944.3|15946.6|15939.6|0
1686176100000|2023-06-07 22:15:00|15948.5|15941.5|15951.4|15944.4|15951.4|15944.4|15948.5|15941.5|0
1686176400000|2023-06-07 22:20:00|15950.4|15943.4|15951.4|15944.4|15952.3|15945.3|15949.5|15942.5|0
1686176700000|2023-06-07 22:25:00|15951.8|15944.8|15947.6|15940.6|15952.3|15945.3|15944.8|15937.8|0
1686177000000|2023-06-07 22:30:00|15946.7|15939.7|15945.8|15938.8|15947.6|15940.6|15944.8|15937.8|0
1686177300000|2023-06-07 22:35:00|15945.3|15938.3|15944.8|15937.8|15946.2|15939.2|15942.1|15935.1|0
1686177600000|2023-06-07 22:40:00|15945.2|15938.2|15939.3|15932.3|15945.7|15938.7|15939.3|15932.3|0
1686177900000|2023-06-07 22:45:00|15939.4|15932.4|15939.2|15932.2|15940.3|15933.3|15937.3|15930.3|0
1686178200000|2023-06-07 22:50:00|15940.1|15933.1|15942|15935|15942|15935|15938.3|15931.3|0
1686178500000|2023-06-07 22:55:00|15943|15936|15938.3|15931.3|15943|15936|15938.3|15931.3|0
1686178800000|2023-06-07 23:00:00|15937.8|15930.8|15941.2|15934.2|15943.1|15936.1|15937.8|15930.8|0
1686179100000|2023-06-07 23:05:00|15942.2|15935.2|15939.8|15932.8|15942.6|15935.6|15939.3|15932.3|0
1686179400000|2023-06-07 23:10:00|15940.3|15933.3|15941.3|15934.3|15942.1|15935.1|15939.3|15932.3|0
1686179700000|2023-06-07 23:15:00|15941.7|15934.7|15940.8|15933.8|15942.2|15935.2|15940.3|15933.3|0
1686180000000|2023-06-07 23:20:00|15940.3|15933.3|15940.3|15933.3|15941.3|15934.3|15938.7|15931.7|0
1686180300000|2023-06-07 23:25:00|15939.8|15932.8|15939.4|15932.4|15940.3|15933.3|15939.4|15932.4|0
1686180600000|2023-06-07 23:30:00|15939.8|15932.8|15942.2|15935.2|15943.1|15936.1|15939.4|15932.4|0
1686180900000|2023-06-07 23:35:00|15941.3|15934.3|15941.3|15934.3|15943.1|15936.1|15941.3|15934.3|0
1686181200000|2023-06-07 23:40:00|15940.8|15933.8|15940.3|15933.3|15940.8|15933.8|15938.5|15931.5|0
1686181500000|2023-06-07 23:45:00|15941.3|15934.3|15941.3|15934.3|15941.3|15934.3|15938.5|15931.5|0
1686181800000|2023-06-07 23:50:00|15940.3|15933.3|15944.3|15937.3|15945.3|15938.3|15940.3|15933.3|0
1686182100000|2023-06-07 23:55:00|15945.3|15938.3|15945.3|15938.3|15945.3|15938.3|15942.9|15935.9|0
1686182400000|2023-06-08 00:00:00|15944.3|15937.3|15952.3|15945.3|15952.3|15945.3|15944.3|15937.3|0
1686182700000|2023-06-08 00:05:00|15950.4|15943.4|15945.8|15938.8|15951.3|15944.3|15942.1|15935.1|0
1686183000000|2023-06-08 00:10:00|15946.2|15939.2|15945.7|15938.7|15947.2|15940.2|15942.7|15935.7|0
1686183300000|2023-06-08 00:15:00|15944.7|15937.7|15933.6|15928.6|15945.7|15938.7|15930.1|15925.1|66
1686183600000|2023-06-08 00:20:00|15934.1|15929.1|15935.1|15930.1|15938.1|15933.1|15932.6|15927.6|20
1686183900000|2023-06-08 00:25:00|15933.6|15928.6|15938.6|15933.6|15939.1|15934.1|15933.6|15928.6|9
1686184200000|2023-06-08 00:30:00|15939.1|15934.1|15943.6|15938.6|15944.1|15939.1|15939.1|15934.1|39
1686184500000|2023-06-08 00:35:00|15943.1|15938.1|15937.1|15932.1|15943.1|15938.1|15936.6|15931.6|34
1686184800000|2023-06-08 00:40:00|15937.6|15932.6|15938.6|15933.6|15941.1|15936.1|15937.1|15932.1|19
1686185100000|2023-06-08 00:45:00|15938.1|15933.1|15938.1|15933.1|15939.1|15934.1|15937.6|15932.6|1
1686185400000|2023-06-08 00:50:00|15937.6|15932.6|15937.6|15932.6|15938.6|15933.6|15934.6|15929.6|7
1686185700000|2023-06-08 00:55:00|15938.1|15933.1|15939.1|15934.1|15941.1|15936.1|15937.6|15932.6|9
1686186000000|2023-06-08 01:00:00|15938.1|15933.1|15939.6|15934.6|15940.6|15935.6|15937.1|15932.1|24
1686186300000|2023-06-08 01:05:00|15939.1|15934.1|15940.1|15935.1|15940.6|15935.6|15939.1|15934.1|2
1686186600000|2023-06-08 01:10:00|15940.6|15935.6|15940.6|15935.6|15941.1|15936.1|15940.1|15935.1|6
1686186900000|2023-06-08 01:15:00|15940.1|15935.1|15938.6|15933.6|15941.1|15936.1|15938.6|15933.6|6
1686187200000|2023-06-08 01:20:00|15939.1|15934.1|15940.6|15935.6|15941.1|15936.1|15939.1|15934.1|31
1686187500000|2023-06-08 01:25:00|15941.1|15936.1|15940.6|15935.6|15944.1|15939.1|15939.1|15934.1|19
1686187800000|2023-06-08 01:30:00|15941.1|15936.1|15937.6|15932.6|15942.6|15937.6|15934.1|15929.1|25
1686188100000|2023-06-08 01:35:00|15938.1|15933.1|15935.1|15930.1|15939.1|15934.1|15934.6|15929.6|7
1686188400000|2023-06-08 01:40:00|15934.6|15929.6|15929.6|15924.6|15935.1|15930.1|15928.1|15923.1|23
1686188700000|2023-06-08 01:45:00|15929.1|15924.1|15922.6|15917.6|15932.6|15927.6|15922.1|15917.1|56
1686189000000|2023-06-08 01:50:00|15923.1|15918.1|15930.6|15925.6|15931.1|15926.1|15923.1|15918.1|15
1686189300000|2023-06-08 01:55:00|15930.1|15925.1|15933.6|15928.6|15935.1|15930.1|15930.1|15925.1|10
1686189600000|2023-06-08 02:00:00|15933.1|15928.1|15936.1|15931.1|15937.6|15932.6|15931.6|15926.6|6
1686189900000|2023-06-08 02:05:00|15936.6|15931.6|15935.6|15930.6|15936.6|15931.6|15932.1|15927.1|13
1686190200000|2023-06-08 02:10:00|15935.1|15930.1|15934.1|15929.1|15938.1|15933.1|15932.6|15927.6|18
1686190500000|2023-06-08 02:15:00|15932.6|15927.6|15933.6|15928.6|15935.1|15930.1|15931.6|15926.6|10
1686190800000|2023-06-08 02:20:00|15934.1|15929.1|15935.1|15930.1|15936.1|15931.1|15934.1|15929.1|2
1686191100000|2023-06-08 02:25:00|15935.6|15930.6|15935.6|15930.6|15935.6|15930.6|15934.6|15929.6|0
1686191400000|2023-06-08 02:30:00|15935.1|15930.1|15933.6|15928.6|15935.6|15930.6|15933.6|15928.6|4
1686191700000|2023-06-08 02:35:00|15934.1|15929.1|15927.6|15922.6|15934.1|15929.1|15927.1|15922.1|27
1686192000000|2023-06-08 02:40:00|15928.1|15923.1|15928.6|15923.6|15928.6|15923.6|15924.1|15919.1|34
1686192300000|2023-06-08 02:45:00|15928.1|15923.1|15932.6|15927.6|15932.6|15927.6|15928.1|15923.1|8
1686192600000|2023-06-08 02:50:00|15933.1|15928.1|15931.6|15926.6|15934.6|15929.6|15931.1|15926.1|5
1686192900000|2023-06-08 02:55:00|15931.1|15926.1|15927.6|15922.6|15933.6|15928.6|15927.6|15922.6|3
1686193200000|2023-06-08 03:00:00|15928.1|15923.1|15929.6|15924.6|15932.6|15927.6|15928.1|15923.1|7
1686193500000|2023-06-08 03:05:00|15930.1|15925.1|15932.6|15927.6|15933.6|15928.6|15930.1|15925.1|2
1686193800000|2023-06-08 03:10:00|15932.1|15927.1|15933.6|15928.6|15933.6|15928.6|15931.6|15926.6|1
1686194100000|2023-06-08 03:15:00|15933.1|15928.1|15933.6|15928.6|15934.6|15929.6|15930.6|15925.6|5
1686194400000|2023-06-08 03:20:00|15934.1|15929.1|15929.6|15924.6|15934.1|15929.1|15928.6|15923.6|1
1686194700000|2023-06-08 03:25:00|15929.1|15924.1|15928.1|15923.1|15931.1|15926.1|15928.1|15923.1|3
1686195000000|2023-06-08 03:30:00|15927.6|15922.6|15920.1|15915.1|15927.6|15922.6|15917.1|15912.1|49
1686195300000|2023-06-08 03:35:00|15919.6|15914.6|15915.6|15910.6|15920.1|15915.1|15914.6|15909.6|34
1686195600000|2023-06-08 03:40:00|15915.1|15910.1|15915.6|15910.6|15917.6|15912.6|15914.1|15909.1|18
1686195900000|2023-06-08 03:45:00|15915.1|15910.1|15917.6|15912.6|15918.1|15913.1|15915.1|15910.1|5
1686196200000|2023-06-08 03:50:00|15918.1|15913.1|15917.6|15912.6|15920.1|15915.1|15914.6|15909.6|26
1686196500000|2023-06-08 03:55:00|15917.1|15912.1|15917.6|15912.6|15921.6|15916.6|15916.1|15911.1|17
1686196800000|2023-06-08 04:00:00|15917.1|15912.1|15909.1|15904.1|15917.6|15912.6|15907.6|15902.6|54
1686197100000|2023-06-08 04:05:00|15909.6|15904.6|15905.6|15900.6|15910.6|15905.6|15904.6|15899.6|23
1686197400000|2023-06-08 04:10:00|15905.1|15900.1|15907.6|15902.6|15908.1|15903.1|15901.6|15896.6|25
1686197700000|2023-06-08 04:15:00|15907.1|15902.1|15908.6|15903.6|15911.1|15906.1|15906.1|15901.1|30
1686198000000|2023-06-08 04:20:00|15909.1|15904.1|15907.6|15902.6|15910.1|15905.1|15907.1|15902.1|12
1686198300000|2023-06-08 04:25:00|15907.1|15902.1|15907.6|15902.6|15910.1|15905.1|15905.6|15900.6|21
1686198600000|2023-06-08 04:30:00|15907.1|15902.1|15904.6|15899.6|15910.1|15905.1|15904.6|15899.6|16
1686198900000|2023-06-08 04:35:00|15905.1|15900.1|15900.6|15895.6|15908.6|15903.6|15898.6|15893.6|58
1686199200000|2023-06-08 04:40:00|15900.1|15895.1|15898.6|15893.6|15904.6|15899.6|15898.1|15893.1|28
1686199500000|2023-06-08 04:45:00|15898.1|15893.1|15898.6|15893.6|15899.1|15894.1|15895.1|15890.1|78
1686199800000|2023-06-08 04:50:00|15898.1|15893.1|15895.6|15890.6|15898.6|15893.6|15893.1|15888.1|31
1686200100000|2023-06-08 04:55:00|15896.1|15891.1|15901.1|15896.1|15903.1|15898.1|15895.1|15890.1|95
1686200400000|2023-06-08 05:00:00|15900.6|15895.6|15898.1|15893.1|15901.1|15896.1|15896.1|15891.1|39
1686200700000|2023-06-08 05:05:00|15898.6|15893.6|15899.1|15894.1|15903.6|15898.6|15896.1|15891.1|32
1686201000000|2023-06-08 05:10:00|15899.6|15894.6|15901.1|15896.1|15902.6|15897.6|15897.6|15892.6|35
1686201300000|2023-06-08 05:15:00|15900.1|15895.1|15906.6|15901.6|15906.6|15901.6|15900.1|15895.1|27
1686201600000|2023-06-08 05:20:00|15906.1|15901.1|15911.6|15906.6|15912.1|15907.1|15903.6|15898.6|114
1686201900000|2023-06-08 05:25:00|15911.1|15906.1|15917.6|15912.6|15919.1|15914.1|15910.1|15905.1|40
1686202200000|2023-06-08 05:30:00|15917.1|15912.1|15921.6|15916.6|15922.6|15917.6|15914.6|15909.6|43
1686202500000|2023-06-08 05:35:00|15922.1|15917.1|15918.6|15913.6|15924.6|15919.6|15916.6|15911.6|39
1686202800000|2023-06-08 05:40:00|15918.1|15913.1|15919.6|15914.6|15926.6|15921.6|15917.1|15912.1|90
1686203100000|2023-06-08 05:45:00|15920.1|15915.1|15914.1|15909.1|15922.1|15917.1|15914.1|15909.1|37
1686203400000|2023-06-08 05:50:00|15914.6|15909.6|15914.6|15909.6|15917.1|15912.1|15914.1|15909.1|42
1686203700000|2023-06-08 05:55:00|15915.1|15910.1|15924.1|15919.1|15926.1|15921.1|15914.6|15909.6|60
1686204000000|2023-06-08 06:00:00|15923|15920.2|15907|15904.2|15923|15920.2|15903|15900.2|217
1686204300000|2023-06-08 06:05:00|15906.5|15903.7|15900|15897.2|15909|15906.2|15900|15897.2|126
1686204600000|2023-06-08 06:10:00|15900.5|15897.7|15889|15886.2|15900.5|15897.7|15887|15884.2|530
1686204900000|2023-06-08 06:15:00|15888.5|15885.7|15908|15905.2|15908.5|15905.7|15887.5|15884.7|281
1686205200000|2023-06-08 06:20:00|15907.5|15904.7|15911.5|15908.7|15912.5|15909.7|15907|15904.2|140
1686205500000|2023-06-08 06:25:00|15911|15908.2|15914.5|15911.7|15915.5|15912.7|15907|15904.2|141
1686205800000|2023-06-08 06:30:00|15915|15912.2|15920|15917.2|15921|15918.2|15914|15911.2|107
1686206100000|2023-06-08 06:35:00|15919.5|15916.7|15919|15916.2|15921|15918.2|15915.5|15912.7|83
1686206400000|2023-06-08 06:40:00|15918.5|15915.7|15919|15916.2|15921|15918.2|15914|15911.2|149
1686206700000|2023-06-08 06:45:00|15918.5|15915.7|15928.5|15925.7|15929|15926.2|15918|15915.2|184
1686207000000|2023-06-08 06:50:00|15928|15925.2|15929|15926.2|15936.5|15933.7|15927|15924.2|292
1686207300000|2023-06-08 06:55:00|15928.5|15925.7|15916|15913.2|15929|15926.2|15912.5|15909.7|288
1686207600000|2023-06-08 07:00:00|15916.5|15913.7|15931.8|15930.4|15960.3|15958.9|15915.8|15913.7|2376
1686207900000|2023-06-08 07:05:00|15931.3|15929.9|15929.8|15928.4|15937.3|15935.9|15920.3|15918.9|1048
1686208200000|2023-06-08 07:10:00|15929.3|15927.9|15924.3|15922.9|15941.8|15940.4|15923.3|15921.9|791
1686208500000|2023-06-08 07:15:00|15924.8|15923.4|15916.8|15915.4|15932.3|15930.9|15908.8|15907.4|683
1686208800000|2023-06-08 07:20:00|15916.3|15914.9|15926.8|15925.4|15929.8|15928.4|15909.3|15907.9|692
1686209100000|2023-06-08 07:25:00|15926.3|15924.9|15930.3|15928.9|15934.8|15933.4|15921.3|15919.9|351
1686209400000|2023-06-08 07:30:00|15930.8|15929.4|15952.3|15950.9|15960.3|15958.9|15930.3|15928.9|758
1686209700000|2023-06-08 07:35:00|15951.8|15950.4|15950.8|15949.4|15955.3|15953.9|15945.3|15943.9|624
1686210000000|2023-06-08 07:40:00|15951.3|15949.9|15968.8|15967.4|15976.8|15975.4|15950.3|15948.9|818
1686210300000|2023-06-08 07:45:00|15969.3|15967.9|15975.8|15974.4|15979.8|15978.4|15968.3|15966.9|658
1686210600000|2023-06-08 07:50:00|15976.3|15974.9|15971.5|15970.1|15976.3|15974.9|15967.8|15966.4|457
1686210900000|2023-06-08 07:55:00|15972|15970.6|15963.7|15962.3|15975.7|15974.3|15962.2|15960.8|441
1686211200000|2023-06-08 08:00:00|15964.2|15962.8|15959.7|15958.3|15967.7|15966.3|15954.7|15953.3|436
1686211500000|2023-06-08 08:05:00|15958.7|15957.3|15973.7|15972.3|15974.7|15973.3|15956.2|15954.8|281
1686211800000|2023-06-08 08:10:00|15974.2|15972.8|15964.7|15963.3|15976.2|15974.8|15964.2|15962.8|261
1686212100000|2023-06-08 08:15:00|15965.2|15963.8|15968.2|15966.8|15970.7|15969.3|15962.2|15960.8|361
1686212400000|2023-06-08 08:20:00|15968.7|15967.3|15985.7|15984.3|15987.7|15986.3|15967.7|15966.3|477
1686212700000|2023-06-08 08:25:00|15986.2|15984.8|15985.2|15983.8|15987.7|15986.3|15980.7|15979.3|331
1686213000000|2023-06-08 08:30:00|15985.7|15984.3|15999.7|15998.3|16001.7|16000.3|15985.7|15984.3|541
1686213300000|2023-06-08 08:35:00|16000.2|15998.8|15994.7|15993.3|16002.7|16001.3|15991.7|15990.3|412
1686213600000|2023-06-08 08:40:00|15994.2|15992.8|15998.7|15997.3|16000.7|15999.3|15991.7|15990.3|470
1686213900000|2023-06-08 08:45:00|15998.2|15996.8|15973.7|15972.3|15998.7|15997.3|15971.7|15970.3|634
1686214200000|2023-06-08 08:50:00|15974.2|15972.8|15976.2|15974.8|15983.2|15981.8|15973.7|15972.3|243
1686214500000|2023-06-08 08:55:00|15975.7|15974.3|15985.7|15984.3|15987.7|15986.3|15975.7|15974.3|184
1686214800000|2023-06-08 09:00:00|15985.2|15983.8|15979.7|15978.3|15987.7|15986.3|15977.7|15976.3|192
1686215100000|2023-06-08 09:05:00|15979.2|15977.8|15982.2|15980.8|15982.7|15981.3|15975.7|15974.3|139
1686215400000|2023-06-08 09:10:00|15982.7|15981.3|15988.7|15987.3|15990.2|15988.8|15979.7|15978.3|243
1686215700000|2023-06-08 09:15:00|15989.2|15987.8|15977.2|15975.8|15991.7|15990.3|15977.2|15975.8|403
1686216000000|2023-06-08 09:20:00|15977.7|15976.3|15981.7|15980.3|15987.7|15986.3|15973.7|15972.3|175
1686216300000|2023-06-08 09:25:00|15982.2|15980.8|15977.7|15976.3|15987.7|15986.3|15974.2|15972.8|257
1686216600000|2023-06-08 09:30:00|15978.2|15976.8|15982.7|15981.3|15988.7|15987.3|15975.7|15974.3|356
1686216900000|2023-06-08 09:35:00|15983.2|15981.8|15989.2|15987.8|15989.2|15987.8|15981.2|15979.8|302
1686217200000|2023-06-08 09:40:00|15989.7|15988.3|15994.7|15993.3|15997.7|15996.3|15987.7|15986.3|300
1686217500000|2023-06-08 09:45:00|15995.2|15993.8|15994.7|15993.3|15996.7|15995.3|15992.7|15991.3|237
1686217800000|2023-06-08 09:50:00|15994.2|15992.8|15995.7|15994.3|15995.7|15994.3|15986.2|15984.8|1124
1686218100000|2023-06-08 09:55:00|15996.2|15994.8|15995.7|15994.3|16000.2|15998.8|15993.2|15991.8|218
1686218400000|2023-06-08 10:00:00|15996.2|15994.8|15996.7|15995.3|16000.2|15998.8|15992.7|15991.3|249
1686218700000|2023-06-08 10:05:00|15996.2|15994.8|15996.7|15995.3|15999.7|15998.3|15995.7|15994.3|133
1686219000000|2023-06-08 10:10:00|15997.2|15995.8|16011.7|16010.3|16012.7|16011.3|15996.7|15995.3|342
1686219300000|2023-06-08 10:15:00|16012.2|16010.8|16013.2|16011.8|16020.7|16019.3|16009.7|16008.3|490
1686219600000|2023-06-08 10:20:00|16013.7|16012.3|16016.7|16015.3|16020.7|16019.3|16011.7|16010.3|362
1686219900000|2023-06-08 10:25:00|16017.2|16015.8|16012.7|16011.3|16018.7|16017.3|16010.7|16009.3|500
1686220200000|2023-06-08 10:30:00|16013.2|16011.8|16011.7|16010.3|16015.7|16014.3|16009.7|16008.3|197
1686220500000|2023-06-08 10:35:00|16011.2|16009.8|16005.2|16003.8|16012.7|16011.3|16001.2|15999.8|504
1686220800000|2023-06-08 10:40:00|16005.7|16004.3|16004.7|16003.3|16009.7|16008.3|16003.2|16001.8|251
1686221100000|2023-06-08 10:45:00|16005.2|16003.8|16008.2|16006.8|16012.2|16010.8|16003.7|16002.3|209
1686221400000|2023-06-08 10:50:00|16007.7|16006.3|16000.7|15999.3|16010.7|16009.3|15996.7|15995.3|313
1686221700000|2023-06-08 10:55:00|16001.2|15999.8|15995.7|15994.3|16003.7|16002.3|15994.2|15992.8|215
1686222000000|2023-06-08 11:00:00|15994.7|15993.3|15996.2|15994.8|16000.7|15999.3|15992.7|15991.3|253
1686222300000|2023-06-08 11:05:00|15995.7|15994.3|15997.7|15996.3|15998.7|15997.3|15992.7|15991.3|166
1686222600000|2023-06-08 11:10:00|15998.2|15996.8|16003.2|16001.8|16004.7|16003.3|15996.7|15995.3|191
1686222900000|2023-06-08 11:15:00|16003.7|16002.3|16006.2|16004.8|16007.7|16006.3|16003.7|16002.3|163
1686223200000|2023-06-08 11:20:00|16006.7|16005.3|16003.2|16001.8|16006.7|16005.3|15999.7|15998.3|203
1686223500000|2023-06-08 11:25:00|16003.7|16002.3|16001.7|16000.3|16004.7|16003.3|16000.7|15999.3|160
1686223800000|2023-06-08 11:30:00|16002.2|16000.8|15984.7|15983.3|16002.7|16001.3|15983.2|15981.8|295
1686224100000|2023-06-08 11:35:00|15984.2|15982.8|15992.7|15991.3|15992.7|15991.3|15980.7|15979.3|291
1686224400000|2023-06-08 11:40:00|15993.3|15991.9|15992.3|15990.9|15995.3|15993.9|15989.3|15987.9|133
1686224700000|2023-06-08 11:45:00|15993.3|15991.9|15993.3|15991.9|15994.8|15993.4|15988.8|15987.4|146
1686225000000|2023-06-08 11:50:00|15992.8|15991.4|16004.8|16003.4|16006.8|16005.4|15991.3|15989.9|176
1686225300000|2023-06-08 11:55:00|16004.3|16002.9|16010.3|16008.9|16011.3|16009.9|16004.3|16002.9|201
1686225600000|2023-06-08 12:00:00|16009.8|16008.4|16013.3|16011.9|16016.3|16014.9|16009.3|16007.9|343
1686225900000|2023-06-08 12:05:00|16013.8|16012.4|16008.3|16006.9|16013.8|16012.4|16007.3|16005.9|133
1686226200000|2023-06-08 12:10:00|16007.3|16005.9|15996.3|15994.9|16009.3|16007.9|15995.3|15993.9|275
1686226500000|2023-06-08 12:15:00|15995.8|15994.4|15995.3|15993.9|15997.8|15996.4|15990.8|15989.4|339
1686226800000|2023-06-08 12:20:00|15994.8|15993.4|15999.3|15997.9|15999.3|15997.9|15992.3|15990.9|194
1686227100000|2023-06-08 12:25:00|15998.8|15997.4|15991.8|15990.4|15998.8|15997.4|15991.3|15989.9|185
1686227400000|2023-06-08 12:30:00|15992.3|15990.9|16001.3|15999.9|16003.8|16002.4|15992.3|15990.9|366
1686227700000|2023-06-08 12:35:00|16000.8|15999.4|16002.3|16000.9|16006.3|16004.9|15995.3|15993.9|183
1686228000000|2023-06-08 12:40:00|16002.8|16001.4|15986.3|15984.9|16002.8|16001.4|15982.3|15980.9|235
1686228300000|2023-06-08 12:45:00|15985.8|15984.4|15991.3|15989.9|15992.3|15990.9|15980.3|15978.9|290
1686228600000|2023-06-08 12:50:00|15991.8|15990.4|15992.3|15990.9|15996.8|15995.4|15988.3|15986.9|193
1686228900000|2023-06-08 12:55:00|15992.8|15991.4|15985.8|15984.4|15992.8|15991.4|15985.8|15984.4|320
1686229200000|2023-06-08 13:00:00|15986.3|15984.9|15982.3|15980.9|15992.3|15990.9|15982.3|15980.9|426
1686229500000|2023-06-08 13:05:00|15980.8|15979.4|15977.3|15975.9|15985.3|15983.9|15976.3|15974.9|253
1686229800000|2023-06-08 13:10:00|15976.8|15975.4|15972.3|15970.9|15977.3|15975.9|15967.3|15965.9|272
1686230100000|2023-06-08 13:15:00|15971.8|15970.4|15969.8|15968.4|15972.3|15970.9|15963.8|15962.4|239
1686230400000|2023-06-08 13:20:00|15969.3|15967.9|15966.3|15964.9|15972.3|15970.9|15965.3|15963.9|219
1686230700000|2023-06-08 13:25:00|15965.8|15964.4|15967.8|15966.4|15968.8|15967.4|15962.3|15960.9|216
1686231000000|2023-06-08 13:30:00|15968.3|15966.9|15962.3|15960.9|15971.3|15969.9|15961.3|15959.9|629
1686231300000|2023-06-08 13:35:00|15961.8|15960.4|15957.3|15955.9|15965.3|15963.9|15954.8|15953.4|534
1686231600000|2023-06-08 13:40:00|15956.3|15954.9|15965.3|15963.9|15967.3|15965.9|15952.3|15950.9|605
1686231900000|2023-06-08 13:45:00|15964.8|15963.4|15951.8|15950.4|15965.3|15963.9|15946.3|15944.9|704
1686232200000|2023-06-08 13:50:00|15951.3|15949.9|15943.3|15941.9|15962.8|15961.4|15938.8|15937.4|660
1686232500000|2023-06-08 13:55:00|15942.8|15941.4|15957.3|15955.9|15958.8|15957.4|15940.3|15938.9|535
1686232800000|2023-06-08 14:00:00|15957.8|15956.4|15966.8|15965.4|15968.3|15966.9|15951.8|15950.4|521
1686233100000|2023-06-08 14:05:00|15966.3|15964.9|15969.3|15967.9|15977.3|15975.9|15963.3|15961.9|576
1686233400000|2023-06-08 14:10:00|15969.2|15967.8|15971.2|15969.8|15971.2|15969.8|15961.2|15959.8|549
1686233700000|2023-06-08 14:15:00|15970.7|15969.3|15973.7|15972.3|15981.2|15979.8|15970.7|15969.3|430
1686234000000|2023-06-08 14:20:00|15973.2|15971.8|15977.2|15975.8|15981.2|15979.8|15970.2|15968.8|283
1686234300000|2023-06-08 14:25:00|15976.7|15975.3|15977.2|15975.8|15978.2|15976.8|15966.7|15965.3|299
1686234600000|2023-06-08 14:30:00|15977.7|15976.3|15977.2|15975.8|15987.2|15985.8|15974.2|15972.8|437
1686234900000|2023-06-08 14:35:00|15977.7|15976.3|15982.2|15980.8|15988.2|15986.8|15977.2|15975.8|300
1686235200000|2023-06-08 14:40:00|15981.7|15980.3|15982.7|15981.3|15985.2|15983.8|15976.2|15974.8|207
1686235500000|2023-06-08 14:45:00|15983.2|15981.8|15985.2|15983.8|15989.2|15987.8|15983.2|15981.8|274
1686235800000|2023-06-08 14:50:00|15986.2|15984.8|15989.2|15987.8|15991.2|15989.8|15984.2|15982.8|266
1686236100000|2023-06-08 14:55:00|15989.7|15988.3|15998.2|15996.8|15998.2|15996.8|15989.7|15988.3|396
1686236400000|2023-06-08 15:00:00|15998.7|15997.3|16002.7|16001.3|16008.2|16006.8|15996.2|15994.8|496
1686236700000|2023-06-08 15:05:00|16002.2|16000.8|15996.7|15995.3|16004.2|16002.8|15993.2|15991.8|374
1686237000000|2023-06-08 15:10:00|15997.2|15995.8|15992.2|15990.8|15998.2|15996.8|15988.7|15987.3|411
1686237300000|2023-06-08 15:15:00|15991.7|15990.3|15991.2|15989.8|15993.2|15991.8|15985.2|15983.8|546
1686237600000|2023-06-08 15:20:00|15990.7|15989.3|15995.2|15993.8|15996.2|15994.8|15989.7|15988.3|348
1686237900000|2023-06-08 15:25:00|15994.7|15993.3|15997.2|15995.8|15998.2|15996.8|15992.2|15990.8|509
1686238200000|2023-06-08 15:30:00|15997.9|15995.1|15994.9|15992.1|16001.4|15998.6|15994.9|15992.1|903
1686238500000|2023-06-08 15:35:00|15994.4|15991.6|15995.4|15992.6|15999.9|15997.1|15991.9|15989.1|594
1686238800000|2023-06-08 15:40:00|15995.9|15993.1|15997.4|15994.6|15999.9|15997.1|15993.4|15990.6|295
1686239100000|2023-06-08 15:45:00|15997.9|15995.1|15990.9|15988.1|16000.9|15998.1|15984.9|15982.1|445
1686239400000|2023-06-08 15:50:00|15990.4|15987.6|15990.9|15988.1|15993.9|15991.1|15988.4|15985.6|159
1686239700000|2023-06-08 15:55:00|15991.9|15989.1|15988.9|15986.1|15995.4|15992.6|15984.9|15982.1|233
1686240000000|2023-06-08 16:00:00|15987.9|15985.1|15992.9|15990.1|15993.4|15990.6|15982.4|15979.6|464
1686240300000|2023-06-08 16:05:00|15993.4|15990.6|15992.9|15990.1|15996.9|15994.1|15989.9|15987.1|204
1686240600000|2023-06-08 16:10:00|15992.4|15989.6|15994.9|15992.1|15996.9|15994.1|15991.9|15989.1|66
1686240900000|2023-06-08 16:15:00|15993.9|15991.1|15997.9|15995.1|15999.9|15997.1|15992.9|15990.1|117
1686241200000|2023-06-08 16:20:00|15998.4|15995.6|16004.9|16002.1|16004.9|16002.1|15997.9|15995.1|127
1686241500000|2023-06-08 16:25:00|16003.9|16001.1|16011.9|16009.1|16015.9|16013.1|16003.9|16001.1|321
1686241800000|2023-06-08 16:30:00|16010.9|16008.1|16008.9|16006.1|16012.9|16010.1|16006.9|16004.1|155
1686242100000|2023-06-08 16:35:00|16008.4|16005.6|16005.9|16003.1|16009.9|16007.1|16004.9|16002.1|82
1686242400000|2023-06-08 16:40:00|16006.4|16003.6|16007.9|16005.1|16007.9|16005.1|16002.9|16000.1|94
1686242700000|2023-06-08 16:45:00|16008.4|16005.6|16002.9|16000.1|16008.9|16006.1|16000.9|15998.1|131
1686243000000|2023-06-08 16:50:00|16002.4|15999.6|16007.9|16005.1|16007.9|16005.1|16001.9|15999.1|59
1686243300000|2023-06-08 16:55:00|16008.4|16005.6|16007.9|16005.1|16008.9|16006.1|16006.9|16004.1|66
1686243600000|2023-06-08 17:00:00|16008.4|16005.6|16007.9|16005.1|16009.4|16006.6|16006.9|16004.1|72
1686243900000|2023-06-08 17:05:00|16007.4|16004.6|16008.9|16006.1|16008.9|16006.1|16006.9|16004.1|32
1686244200000|2023-06-08 17:10:00|16008.4|16005.6|16004.9|16002.1|16008.9|16006.1|16003.9|16001.1|79
1686244500000|2023-06-08 17:15:00|16005.4|16002.6|16007.9|16005.1|16007.9|16005.1|16003.9|16001.1|54
1686244800000|2023-06-08 17:20:00|16007.4|16004.6|15997.9|15995.1|16007.9|16005.1|15995.9|15993.1|122
1686245100000|2023-06-08 17:25:00|15998.4|15995.6|15995.9|15993.1|15999.9|15997.1|15995.9|15993.1|73
1686245400000|2023-06-08 17:30:00|15996.4|15993.6|15994.4|15991.6|15999.4|15996.6|15992.9|15990.1|96
1686245700000|2023-06-08 17:35:00|15993.9|15991.1|15991.9|15989.1|15996.9|15994.1|15991.9|15989.1|64
1686246000000|2023-06-08 17:40:00|15991.4|15988.6|15990.9|15988.1|15993.9|15991.1|15987.9|15985.1|133
1686246300000|2023-06-08 17:45:00|15990.4|15987.6|15989.9|15987.1|15990.4|15987.6|15985.9|15983.1|61
1686246600000|2023-06-08 17:50:00|15988.9|15986.1|15993.9|15991.1|15996.9|15994.1|15988.4|15985.6|54
1686246900000|2023-06-08 17:55:00|15992.9|15990.1|15989.9|15987.1|15993.9|15991.1|15987.9|15985.1|149
1686247200000|2023-06-08 18:00:00|15990.9|15988.1|15992.9|15990.1|15993.9|15991.1|15988.9|15986.1|72
1686247500000|2023-06-08 18:05:00|15992.4|15989.6|15989.9|15987.1|15993.9|15991.1|15987.9|15985.1|46
1686247800000|2023-06-08 18:10:00|15989.4|15986.6|15992.9|15990.1|15993.9|15991.1|15986.9|15984.1|31
1686248100000|2023-06-08 18:15:00|15993.4|15990.6|15998.9|15996.1|15998.9|15996.1|15992.9|15990.1|74
1686248400000|2023-06-08 18:20:00|15999.4|15996.6|16001.9|15999.1|16002.4|15999.6|15998.9|15996.1|66
1686248700000|2023-06-08 18:25:00|16001.4|15998.6|16004.4|16001.6|16004.4|16001.6|16000.9|15998.1|71
1686249000000|2023-06-08 18:30:00|16004.9|16002.1|16007.4|16004.6|16007.4|16004.6|16004.9|16002.1|106
1686249300000|2023-06-08 18:35:00|16006.9|16004.1|16009.9|16007.1|16010.9|16008.1|16006.9|16004.1|90
1686249600000|2023-06-08 18:40:00|16009.4|16006.6|16010.4|16007.6|16012.4|16009.6|16007.9|16005.1|55
1686249900000|2023-06-08 18:45:00|16010.9|16008.1|16006.9|16004.1|16010.9|16008.1|16004.9|16002.1|61
1686250200000|2023-06-08 18:50:00|16006.4|16003.6|16009.9|16007.1|16010.9|16008.1|16005.9|16003.1|65
1686250500000|2023-06-08 18:55:00|16009.4|16006.6|16011.4|16008.6|16011.9|16009.1|16009.4|16006.6|39
1686250800000|2023-06-08 19:00:00|16010.9|16008.1|16011.9|16009.1|16012.9|16010.1|16009.9|16007.1|66
1686251100000|2023-06-08 19:05:00|16011.4|16008.6|16012.4|16009.6|16013.9|16011.1|16010.9|16008.1|82
1686251400000|2023-06-08 19:10:00|16011.9|16009.1|16008.9|16006.1|16013.4|16010.6|16007.9|16005.1|68
1686251700000|2023-06-08 19:15:00|16009.4|16006.6|16006.9|16004.1|16010.9|16008.1|16005.9|16003.1|54
1686252000000|2023-06-08 19:20:00|16007.9|16005.1|16013.9|16011.1|16014.4|16011.6|16004.9|16002.1|58
1686252300000|2023-06-08 19:25:00|16013.4|16010.6|16013.9|16011.1|16014.9|16012.1|16010.9|16008.1|31
1686252600000|2023-06-08 19:30:00|16012.9|16010.1|16010.9|16008.1|16014.9|16012.1|16009.9|16007.1|78
1686252900000|2023-06-08 19:35:00|16009.9|16007.1|16011.9|16009.1|16012.9|16010.1|16009.4|16006.6|74
1686253200000|2023-06-08 19:40:00|16010.9|16008.1|16015.9|16013.1|16016.9|16014.1|16010.9|16008.1|120
1686253500000|2023-06-08 19:45:00|16015.4|16012.6|16014.4|16011.6|16015.4|16012.6|16010.4|16007.6|146
1686253800000|2023-06-08 19:50:00|16014.9|16012.1|16013.9|16011.1|16017.9|16015.1|16013.9|16011.1|225
1686254100000|2023-06-08 19:55:00|16012.9|16010.1|16015.9|16013.1|16020.9|16018.1|16010.9|16008.1|337
1686254400000|2023-06-08 20:00:00|16018|16011|16007.2|16000.2|16018|16011|16007.2|16000.2|4
1686254700000|2023-06-08 20:05:00|16008.2|16001.2|16011.1|16004.1|16013.3|16006.3|16008.2|16001.2|11
1686255000000|2023-06-08 20:10:00|16010.2|16003.2|16010.1|16003.1|16011.2|16004.2|16006.3|15999.3|0
1686255300000|2023-06-08 20:15:00|16011|16004|16008.8|16001.8|16014.8|16007.8|16005.1|15998.1|0
1686255600000|2023-06-08 20:20:00|16007.9|16000.9|16006.1|15999.1|16009.7|16002.7|16006|15999|0
1686255900000|2023-06-08 20:25:00|16006.6|15999.6|16009.8|16002.8|16009.8|16002.8|16006.6|15999.6|0
1686256200000|2023-06-08 20:30:00|16009.7|16002.7|16015.3|16008.3|16016.2|16009.2|16009.7|16002.7|0
1686256500000|2023-06-08 20:35:00|16014.8|16007.8|16014.5|16007.5|16016.6|16009.6|16013.8|16006.8|0
1686256800000|2023-06-08 20:40:00|16013.5|16006.5|16017.2|16010.2|16017.3|16010.3|16013.5|16006.5|0
1686257100000|2023-06-08 20:45:00|16016.8|16009.8|16020.2|16013.2|16022.6|16015.6|16016.3|16009.3|0
1686257400000|2023-06-08 20:50:00|16019.8|16012.8|16014.6|16007.6|16020.6|16013.6|16012.1|16005.1|0
1686257700000|2023-06-08 20:55:00|16014.1|16007.1|16015.3|16008.3|16016.1|16009.1|16012.7|16005.7|0
1686258000000|2023-06-08 21:00:00|16015|16008|16013.9|16006.9|16016.7|16009.7|16013.9|16006.9|0
1686258300000|2023-06-08 21:05:00|16013.7|16006.7|16013.6|16006.6|16014|16007|16013.5|16006.5|0
1686258600000|2023-06-08 21:10:00|16013.9|16006.9|16013.2|16006.2|16013.9|16006.9|16013.2|16006.2|0
1686258900000|2023-06-08 21:15:00|16013.7|16006.7|16013.2|16006.2|16014.2|16007.2|16013|16006|0
1686259200000|2023-06-08 21:20:00|16013.8|16006.8|16014.4|16007.4|16014.7|16007.7|16013.8|16006.8|0
1686259500000|2023-06-08 21:25:00|16014.7|16007.7|16013.8|16006.8|16014.7|16007.7|16013.8|16006.8|0
1686259800000|2023-06-08 21:30:00|16013.4|16006.4|16012.3|16005.3|16014.1|16007.1|16012.3|16005.3|0
1686260100000|2023-06-08 21:35:00|16012.1|16005.1|16012.3|16005.3|16012.6|16005.6|16012.1|16005.1|0
1686260400000|2023-06-08 21:40:00|16012.5|16005.5|16013.9|16006.9|16014.1|16007.1|16012.3|16005.3|0
1686260700000|2023-06-08 21:45:00|16013.6|16006.6|16009.9|16002.9|16013.6|16006.6|16006.2|15999.2|0
1686261000000|2023-06-08 21:50:00|16009.2|16002.2|16010.2|16003.2|16010.7|16003.7|16008.6|16001.6|0
1686261300000|2023-06-08 21:55:00|16010.1|16003.1|16011.4|16004.4|16011.4|16004.4|16010.1|16003.1|0
1686261600000|2023-06-08 22:00:00|16010.8|16003.8|16005.4|15998.4|16011.7|16004.7|16005.2|15998.2|0
1686261900000|2023-06-08 22:05:00|16005.9|15998.9|16004.3|15997.3|16008.2|16001.2|16002.5|15995.5|0
1686262200000|2023-06-08 22:10:00|16004.8|15997.8|16002.5|15995.5|16006.2|15999.2|16002.5|15995.5|0
1686262500000|2023-06-08 22:15:00|16002.9|15995.9|16004.8|15997.8|16005.3|15998.3|16002.5|15995.5|0
1686262800000|2023-06-08 22:20:00|16004.3|15997.3|16004.8|15997.8|16005.7|15998.7|16002.9|15995.9|0
1686263100000|2023-06-08 22:25:00|16006.3|15999.3|16004|15997|16006.4|15999.4|16004|15997|0
1686263400000|2023-06-08 22:30:00|16005|15998|16008|16001|16008|16001|16005|15998|0
1686263700000|2023-06-08 22:35:00|16007.5|16000.5|16007|16000|16008|16001|16007|16000|0
1686264000000|2023-06-08 22:40:00|16007.5|16000.5|16007|16000|16008|16001|16007|16000|0
1686264300000|2023-06-08 22:45:00|16006.1|15999.1|16007|16000|16008|16001|16006.1|15999.1|0
1686264900000|2023-06-08 22:55:00|16006.9|15999.9|16007.8|16000.8|16007.8|16000.8|16006|15999|0
1686265200000|2023-06-08 23:00:00|16006.9|15999.9|16008.7|16001.7|16008.8|16001.8|16006.9|15999.9|0
1686265500000|2023-06-08 23:05:00|16009.7|16002.7|16007.8|16000.8|16009.7|16002.7|16006.9|15999.9|0
1686265800000|2023-06-08 23:10:00|16008.8|16001.8|16006.5|15999.5|16009.3|16002.3|16006.5|15999.5|0
1686266100000|2023-06-08 23:15:00|16007|16000|16007.5|16000.5|16007.5|16000.5|16006.5|15999.5|0
1686266400000|2023-06-08 23:20:00|16007|16000|16002.1|15995.1|16007|16000|16002.1|15995.1|0
1686266700000|2023-06-08 23:25:00|16003.1|15996.1|16004|15997|16004|15997|16003.1|15996.1|0
1686267000000|2023-06-08 23:30:00|16003.1|15996.1|16005|15998|16005|15998|16003.1|15996.1|0
1686267300000|2023-06-08 23:35:00|16004.5|15997.5|16005.9|15998.9|16005.9|15998.9|16004|15997|0
1686267600000|2023-06-08 23:40:00|16006|15999|16007|16000|16007.9|16000.9|16006|15999|0
1686267900000|2023-06-08 23:45:00|16006.5|15999.5|16004.1|15997.1|16006.5|15999.5|16003.2|15996.2|0
1686268200000|2023-06-08 23:50:00|16003.6|15996.6|16003.2|15996.2|16004.1|15997.1|16002.3|15995.3|0
1686268500000|2023-06-08 23:55:00|16004.1|15997.1|16001.5|15994.5|16004.1|15997.1|16000.4|15993.4|0
1686268800000|2023-06-09 00:00:00|16002.5|15995.5|16003.5|15996.5|16007.4|16000.4|16000.6|15993.6|0
1686269100000|2023-06-09 00:05:00|16004.4|15997.4|15999.4|15992.4|16004.4|15997.4|15993.8|15986.8|0
1686269400000|2023-06-09 00:10:00|16000.3|15993.3|16002.2|15995.2|16004.1|15997.1|15999.4|15992.4|0
1686269700000|2023-06-09 00:15:00|16001.3|15994.3|16008|16003|16012|16007|16001.3|15994.3|87
1686270000000|2023-06-09 00:20:00|16008.5|16003.5|16012|16007|16013|16008|16007.5|16002.5|55
1686270300000|2023-06-09 00:25:00|16011|16006|16009.5|16004.5|16011.5|16006.5|16007.5|16002.5|21
1686270600000|2023-06-09 00:30:00|16009|16004|16008.5|16003.5|16009.5|16004.5|16005.5|16000.5|49
1686270900000|2023-06-09 00:35:00|16008|16003|16009.5|16004.5|16011.5|16006.5|16005.5|16000.5|30
1686271200000|2023-06-09 00:40:00|16010|16005|16006.5|16001.5|16010|16005|16004|15999|14
1686271500000|2023-06-09 00:45:00|16006|16001|16002.5|15997.5|16006|16001|16001|15996|17
1686271800000|2023-06-09 00:50:00|16002|15997|16000.5|15995.5|16003|15998|16000.5|15995.5|4
1686272100000|2023-06-09 00:55:00|16001|15996|16003|15998|16003.5|15998.5|15997.5|15992.5|18
1686272400000|2023-06-09 01:00:00|16002.5|15997.5|16000|15995|16004|15999|15999|15994|50
1686272700000|2023-06-09 01:05:00|16000.5|15995.5|15999.5|15994.5|16001|15996|15998|15993|14
1686273000000|2023-06-09 01:10:00|16000|15995|16001.5|15996.5|16002.5|15997.5|15999.5|15994.5|18
1686273300000|2023-06-09 01:15:00|16001|15996|16001.5|15996.5|16003|15998|16000|15995|16
1686273600000|2023-06-09 01:20:00|16002|15997|16005|16000|16005|16000|16001.5|15996.5|15
1686273900000|2023-06-09 01:25:00|16004.5|15999.5|16002.5|15997.5|16005|16000|16002|15997|7
1686274200000|2023-06-09 01:30:00|16003|15998|16004.5|15999.5|16005.5|16000.5|15999.5|15994.5|18
1686274500000|2023-06-09 01:35:00|16005|16000|16001.5|15996.5|16006|16001|16000.5|15995.5|5
1686274800000|2023-06-09 01:40:00|16001|15996|16004.5|15999.5|16004.5|15999.5|16000.5|15995.5|1
1686275100000|2023-06-09 01:45:00|16002.5|15997.5|16005.5|16000.5|16006|16001|16000.5|15995.5|22
1686275400000|2023-06-09 01:50:00|16005|16000|16004|15999|16006.5|16001.5|16003.5|15998.5|6
1686275700000|2023-06-09 01:55:00|16003.5|15998.5|16003.5|15998.5|16004|15999|16001|15996|12
1686276000000|2023-06-09 02:00:00|16004|15999|16001|15996|16004.5|15999.5|16000.5|15995.5|11
1686276300000|2023-06-09 02:05:00|16001.5|15996.5|16000.5|15995.5|16002|15997|15999.5|15994.5|1
1686276600000|2023-06-09 02:10:00|16000|15995|16000|15995|16002.5|15997.5|15999.5|15994.5|3
1686276900000|2023-06-09 02:15:00|16000.5|15995.5|15999.5|15994.5|16001|15996|15999.5|15994.5|0
1686277200000|2023-06-09 02:20:00|15999|15994|15999.5|15994.5|16000|15995|15998|15993|18
1686277500000|2023-06-09 02:25:00|15999|15994|16002|15997|16002.5|15997.5|15998.5|15993.5|11
1686277800000|2023-06-09 02:30:00|16002.5|15997.5|16002.5|15997.5|16003|15998|16001.5|15996.5|4
1686278100000|2023-06-09 02:35:00|16003|15998|16004.5|15999.5|16004.5|15999.5|16002.5|15997.5|7
1686278400000|2023-06-09 02:40:00|16005|16000|16003.5|15998.5|16006|16001|16002.5|15997.5|8
1686278700000|2023-06-09 02:45:00|16004|15999|16006.5|16001.5|16006.5|16001.5|16003.5|15998.5|10
1686279000000|2023-06-09 02:50:00|16007|16002|16006.5|16001.5|16007|16002|16005|16000|3
1686279300000|2023-06-09 02:55:00|16006|16001|16006|16001|16006.5|16001.5|16005|16000|1
1686279600000|2023-06-09 03:00:00|16005.5|16000.5|16006|16001|16006|16001|16005|16000|2
1686279900000|2023-06-09 03:05:00|16005.5|16000.5|16007.5|16002.5|16008.5|16003.5|16005.5|16000.5|16
1686280200000|2023-06-09 03:10:00|16007|16002|16005.5|16000.5|16007.5|16002.5|16005|16000|10
1686280500000|2023-06-09 03:15:00|16005|16000|16007.5|16002.5|16007.5|16002.5|16004|15999|7
1686280800000|2023-06-09 03:20:00|16008|16003|16009.5|16004.5|16010|16005|16008|16003|6
1686281100000|2023-06-09 03:25:00|16010|16005|16009.5|16004.5|16010|16005|16008.5|16003.5|2
1686281400000|2023-06-09 03:30:00|16010|16005|16009.5|16004.5|16010|16005|16009|16004|1
1686281700000|2023-06-09 03:35:00|16011|16006|16011.5|16006.5|16012|16007|16011|16006|5
1686282000000|2023-06-09 03:40:00|16012|16007|16011|16006|16012|16007|16011|16006|2
1686282300000|2023-06-09 03:45:00|16010.5|16005.5|16014.5|16009.5|16015|16010|16010.5|16005.5|22
1686282600000|2023-06-09 03:50:00|16014|16009|16011.5|16006.5|16014|16009|16010.5|16005.5|6
1686282900000|2023-06-09 03:55:00|16011|16006|16013.5|16008.5|16014.5|16009.5|16011|16006|4
1686283200000|2023-06-09 04:00:00|16013|16008|16014|16009|16014.5|16009.5|16011.5|16006.5|2
1686283500000|2023-06-09 04:05:00|16013.5|16008.5|16014|16009|16015|16010|16013|16008|4
1686283800000|2023-06-09 04:10:00|16014.5|16009.5|16013|16008|16015|16010|16013|16008|2
1686284100000|2023-06-09 04:15:00|16013.5|16008.5|16012|16007|16014|16009|16011|16006|6
1686284400000|2023-06-09 04:20:00|16011.5|16006.5|16010.5|16005.5|16012.5|16007.5|16010|16005|10
1686284700000|2023-06-09 04:25:00|16011|16006|16011|16006|16011.5|16006.5|16010|16005|5
1686285000000|2023-06-09 04:30:00|16011.5|16006.5|16011.5|16006.5|16012.5|16007.5|16011|16006|3
1686285300000|2023-06-09 04:35:00|16011|16006|16007.5|16002.5|16011.5|16006.5|16007.5|16002.5|10
1686285600000|2023-06-09 04:40:00|16008|16003|16007.5|16002.5|16009|16004|16007.5|16002.5|2
1686285900000|2023-06-09 04:45:00|16008|16003|16009.5|16004.5|16010|16005|16007|16002|22
1686286200000|2023-06-09 04:50:00|16009|16004|16009.5|16004.5|16009.5|16004.5|16009|16004|2
1686286500000|2023-06-09 04:55:00|16009|16004|16009.5|16004.5|16009.5|16004.5|16007.5|16002.5|1
1686286800000|2023-06-09 05:00:00|16009|16004|16009.5|16004.5|16010|16005|16008.5|16003.5|5
1686287100000|2023-06-09 05:05:00|16010|16005|16009.5|16004.5|16010|16005|16007|16002|14
1686287400000|2023-06-09 05:10:00|16009|16004|16009.5|16004.5|16010|16005|16008.5|16003.5|5
1686287700000|2023-06-09 05:15:00|16010|16005|16009.5|16004.5|16011|16006|16009|16004|7
1686288000000|2023-06-09 05:20:00|16009|16004|16008|16003|16009.5|16004.5|16008|16003|14
1686288300000|2023-06-09 05:25:00|16007.5|16002.5|16007.5|16002.5|16008|16003|16006|16001|18
1686288600000|2023-06-09 05:30:00|16007|16002|16009|16004|16009|16004|16006|16001|13
1686288900000|2023-06-09 05:35:00|16009.5|16004.5|16009|16004|16012|16007|16009|16004|17
1686289200000|2023-06-09 05:40:00|16009.5|16004.5|16011.5|16006.5|16013|16008|16009.5|16004.5|23
1686289500000|2023-06-09 05:45:00|16012|16007|16012|16007|16013|16008|16010.5|16005.5|13
1686289800000|2023-06-09 05:50:00|16012.5|16007.5|16009.5|16004.5|16013.5|16008.5|16009.5|16004.5|20
1686290100000|2023-06-09 05:55:00|16009|16004|16010|16005|16011|16006|16009|16004|21
1686290400000|2023-06-09 06:00:00|16008.9|16006.1|15998.4|15995.6|16008.9|16006.1|15993.9|15991.1|210
1686290700000|2023-06-09 06:05:00|15998.9|15996.1|15996.9|15994.1|15998.9|15996.1|15991.9|15989.1|105
1686291000000|2023-06-09 06:10:00|15996.4|15993.6|16004.4|16001.6|16004.9|16002.1|15996.4|15993.6|132
1686291300000|2023-06-09 06:15:00|16003.9|16001.1|16003.4|16000.6|16003.9|16001.1|16001.9|15999.1|53
1686291600000|2023-06-09 06:20:00|16003.9|16001.1|16004.4|16001.6|16004.9|16002.1|16001.9|15999.1|64
1686291900000|2023-06-09 06:25:00|16004.9|16002.1|16003.4|16000.6|16004.9|16002.1|16001.9|15999.1|31
1686292200000|2023-06-09 06:30:00|16003.9|16001.1|16001.4|15998.6|16004.4|16001.6|15999.9|15997.1|51
1686292500000|2023-06-09 06:35:00|16001.9|15999.1|15998.4|15995.6|16001.9|15999.1|15996.9|15994.1|47
1686292800000|2023-06-09 06:40:00|15997.9|15995.1|15998.4|15995.6|15999.9|15997.1|15995.4|15992.6|53
1686293100000|2023-06-09 06:45:00|15997.9|15995.1|15994.9|15992.1|15997.9|15995.1|15994.4|15991.6|50
1686293400000|2023-06-09 06:50:00|15995.4|15992.6|15990.9|15988.1|15996.9|15994.1|15990.4|15987.6|154
1686293700000|2023-06-09 06:55:00|15991.4|15988.6|15991.4|15988.6|15993.4|15990.6|15988.9|15986.1|261
1686294000000|2023-06-09 07:00:00|15990.9|15988.1|15976.7|15975.3|15998.2|15996.8|15972.2|15970.8|1506
1686294300000|2023-06-09 07:05:00|15976.2|15974.8|15975.7|15974.3|15989.7|15988.3|15974.7|15973.3|634
1686294600000|2023-06-09 07:10:00|15976.2|15974.8|15966.7|15965.3|15980.2|15978.8|15963.7|15962.3|540
1686294900000|2023-06-09 07:15:00|15966.2|15964.8|15949.7|15948.3|15966.2|15964.8|15948.2|15946.8|887
1686295200000|2023-06-09 07:20:00|15949.2|15947.8|15954.2|15952.8|15954.7|15953.3|15942.7|15941.3|825
1686295500000|2023-06-09 07:25:00|15953.7|15952.3|15932.7|15931.3|15959.7|15958.3|15928.2|15926.8|1139
1686295800000|2023-06-09 07:30:00|15932.2|15930.8|15949.7|15948.3|15949.7|15948.3|15924.2|15922.8|975
1686296100000|2023-06-09 07:35:00|15949.2|15947.8|15954.2|15952.8|15956.7|15955.3|15934.2|15932.8|903
1686296400000|2023-06-09 07:40:00|15953.7|15952.3|15957.2|15955.8|15962.2|15960.8|15943.7|15942.3|588
1686296700000|2023-06-09 07:45:00|15956.7|15955.3|15962.2|15960.8|15966.2|15964.8|15951.7|15950.3|358
1686297000000|2023-06-09 07:50:00|15962.7|15961.3|15999.2|15997.8|16003.2|16001.8|15962.7|15961.3|962
1686297300000|2023-06-09 07:55:00|15998.7|15997.3|15990.2|15988.8|15999.7|15998.3|15982.2|15980.8|792
1686297600000|2023-06-09 08:00:00|15989.7|15988.3|15981.2|15979.8|15989.7|15988.3|15976.2|15974.8|436
1686297900000|2023-06-09 08:05:00|15980.7|15979.3|15966.2|15964.8|15984.2|15982.8|15964.2|15962.8|437
1686298200000|2023-06-09 08:10:00|15965.7|15964.3|15979.2|15977.8|15981.7|15980.3|15964.2|15962.8|356
1686298500000|2023-06-09 08:15:00|15978.7|15977.3|15975.7|15974.3|15983.2|15981.8|15971.2|15969.8|251
1686298800000|2023-06-09 08:20:00|15975.2|15973.8|15975.7|15974.3|15977.2|15975.8|15964.7|15963.3|904
1686299100000|2023-06-09 08:25:00|15975.2|15973.8|15975.7|15974.3|15979.2|15977.8|15972.2|15970.8|217
1686299400000|2023-06-09 08:30:00|15975.2|15973.8|15965.7|15964.3|15979.2|15977.8|15961.2|15959.8|341
1686299700000|2023-06-09 08:35:00|15965.2|15963.8|15961.7|15960.3|15967.2|15965.8|15958.2|15956.8|263
1686300000000|2023-06-09 08:40:00|15961.2|15959.8|15961.2|15959.8|15965.2|15963.8|15958.2|15956.8|290
1686300300000|2023-06-09 08:45:00|15961.7|15960.3|15964.2|15962.8|15964.2|15962.8|15956.7|15955.3|138
1686300600000|2023-06-09 08:50:00|15963.7|15962.3|15975.2|15973.8|15975.2|15973.8|15961.7|15960.3|204
1686300900000|2023-06-09 08:55:00|15976.2|15974.8|15976.7|15975.3|15981.2|15979.8|15972.2|15970.8|236
1686301200000|2023-06-09 09:00:00|15977.2|15975.8|15989.7|15988.3|15990.2|15988.8|15974.2|15972.8|199
1686301500000|2023-06-09 09:05:00|15989.2|15987.8|15982.7|15981.3|15998.2|15996.8|15981.2|15979.8|579
1686301800000|2023-06-09 09:10:00|15982.2|15980.8|15980.2|15978.8|15988.2|15986.8|15980.2|15978.8|224
1686302100000|2023-06-09 09:15:00|15981.2|15979.8|15983.2|15981.8|15987.7|15986.3|15979.7|15978.3|175
1686302400000|2023-06-09 09:20:00|15982.7|15981.3|15974.2|15972.8|15983.2|15981.8|15973.2|15971.8|231
1686302700000|2023-06-09 09:25:00|15974.7|15973.3|15977.7|15976.3|15978.2|15976.8|15970.7|15969.3|211
1686303000000|2023-06-09 09:30:00|15977.2|15975.8|15978.2|15976.8|15980.7|15979.3|15974.2|15972.8|145
1686303300000|2023-06-09 09:35:00|15977.2|15975.8|15971.2|15969.8|15977.2|15975.8|15966.7|15965.3|272
1686303600000|2023-06-09 09:40:00|15970.7|15969.3|15968.2|15966.8|15971.2|15969.8|15964.2|15962.8|234
1686303900000|2023-06-09 09:45:00|15967.7|15966.3|15951.7|15950.3|15969.2|15967.8|15947.7|15946.3|406
1686304200000|2023-06-09 09:50:00|15951.2|15949.8|15948.2|15946.8|15953.2|15951.8|15942.7|15941.3|601
1686304500000|2023-06-09 09:55:00|15947.7|15946.3|15952.7|15951.3|15957.2|15955.8|15943.7|15942.3|534
1686304800000|2023-06-09 10:00:00|15953.2|15951.8|15962.2|15960.8|15962.7|15961.3|15950.2|15948.8|368
1686305100000|2023-06-09 10:05:00|15961.7|15960.3|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|521
1686305400000|2023-06-09 10:10:00|15955.7|15954.3|15937.2|15935.8|15956.2|15954.8|15921.7|15920.3|974
1686305700000|2023-06-09 10:15:00|15936.2|15934.8|15943.2|15941.8|15943.7|15942.3|15930.2|15928.8|349
1686306000000|2023-06-09 10:20:00|15942.7|15941.3|15945.2|15943.8|15946.2|15944.8|15937.7|15936.3|261
1686306300000|2023-06-09 10:25:00|15942.7|15941.3|15944.7|15943.3|15951.7|15950.3|15942.2|15940.8|235
1686306600000|2023-06-09 10:30:00|15944.2|15942.8|15944.2|15942.8|15946.2|15944.8|15935.7|15934.3|304
1686306900000|2023-06-09 10:35:00|15943.7|15942.3|15935.2|15933.8|15944.7|15943.3|15932.2|15930.8|279
1686307200000|2023-06-09 10:40:00|15935.7|15934.3|15941.2|15939.8|15941.7|15940.3|15933.2|15931.8|208
1686307500000|2023-06-09 10:45:00|15940.2|15938.8|15943.7|15942.3|15948.2|15946.8|15934.2|15932.8|319
1686307800000|2023-06-09 10:50:00|15944.2|15942.8|15942.2|15940.8|15945.2|15943.8|15939.2|15937.8|166
1686308100000|2023-06-09 10:55:00|15941.7|15940.3|15940.2|15938.8|15942.2|15940.8|15933.2|15931.8|190
1686308400000|2023-06-09 11:00:00|15940.7|15939.3|15939.2|15937.8|15945.2|15943.8|15936.7|15935.3|447
1686308700000|2023-06-09 11:05:00|15939.7|15938.3|15943.7|15942.3|15944.2|15942.8|15936.2|15934.8|230
1686309000000|2023-06-09 11:10:00|15944.2|15942.8|15958.7|15957.3|15959.2|15957.8|15942.2|15940.8|307
1686309300000|2023-06-09 11:15:00|15958.2|15956.8|15959.7|15958.3|15964.7|15963.3|15957.2|15955.8|237
1686309600000|2023-06-09 11:20:00|15959.2|15957.8|15953.7|15952.3|15959.7|15958.3|15950.2|15948.8|293
1686309900000|2023-06-09 11:25:00|15953.2|15951.8|15953.2|15951.8|15954.7|15953.3|15952.2|15950.8|100
1686310200000|2023-06-09 11:30:00|15952.7|15951.3|15950.2|15948.8|15952.7|15951.3|15947.2|15945.8|153
1686310500000|2023-06-09 11:35:00|15951.2|15949.8|15956.2|15954.8|15956.2|15954.8|15947.2|15945.8|265
1686310800000|2023-06-09 11:40:00|15955.8|15954.4|15961.8|15960.4|15962.8|15961.4|15954.8|15953.4|161
1686311100000|2023-06-09 11:45:00|15961.3|15959.9|15974.8|15973.4|15978.8|15977.4|15958.8|15957.4|438
1686311400000|2023-06-09 11:50:00|15974.3|15972.9|15974.3|15972.9|15980.3|15978.9|15972.8|15971.4|260
1686311700000|2023-06-09 11:55:00|15973.8|15972.4|15967.8|15966.4|15974.3|15972.9|15963.8|15962.4|247
1686312000000|2023-06-09 12:00:00|15966.3|15964.9|15960.3|15958.9|15970.3|15968.9|15959.8|15958.4|218
1686312300000|2023-06-09 12:05:00|15959.8|15958.4|15970.8|15969.4|15971.3|15969.9|15957.8|15956.4|282
1686312600000|2023-06-09 12:10:00|15971.3|15969.9|15970.8|15969.4|15974.8|15973.4|15968.8|15967.4|202
1686312900000|2023-06-09 12:15:00|15971.3|15969.9|15968.8|15967.4|15971.8|15970.4|15965.8|15964.4|180
1686313200000|2023-06-09 12:20:00|15968.3|15966.9|15956.8|15955.4|15968.3|15966.9|15956.3|15954.9|234
1686313500000|2023-06-09 12:25:00|15956.3|15954.9|15954.8|15953.4|15958.8|15957.4|15952.8|15951.4|261
1686313800000|2023-06-09 12:30:00|15955.3|15953.9|15939.8|15938.4|15955.8|15954.4|15932.3|15930.9|581
1686314100000|2023-06-09 12:35:00|15938.8|15937.4|15957.8|15956.4|15960.8|15959.4|15938.8|15937.4|544
1686314400000|2023-06-09 12:40:00|15958.3|15956.9|15954.8|15953.4|15958.8|15957.4|15950.8|15949.4|155
1686314700000|2023-06-09 12:45:00|15954.3|15952.9|15959.8|15958.4|15961.8|15960.4|15951.3|15949.9|236
1686315000000|2023-06-09 12:50:00|15960.3|15958.9|15966.8|15965.4|15968.3|15966.9|15958.8|15957.4|338
1686315300000|2023-06-09 12:55:00|15965.8|15964.4|15969.8|15968.4|15969.8|15968.4|15957.8|15956.4|229
1686315600000|2023-06-09 13:00:00|15970.3|15968.9|15969.3|15967.9|15973.3|15971.9|15967.3|15965.9|286
1686315900000|2023-06-09 13:05:00|15969.8|15968.4|15968.8|15967.4|15977.8|15976.4|15968.8|15967.4|328
1686316200000|2023-06-09 13:10:00|15967.8|15966.4|15971.3|15969.9|15973.3|15971.9|15966.8|15965.4|183
1686316500000|2023-06-09 13:15:00|15971.8|15970.4|15979.3|15977.9|15979.8|15978.4|15969.8|15968.4|313
1686316800000|2023-06-09 13:20:00|15978.8|15977.4|15977.8|15976.4|15981.8|15980.4|15975.8|15974.4|356
1686317100000|2023-06-09 13:25:00|15978.3|15976.9|15976.8|15975.4|15979.3|15977.9|15974.8|15973.4|236
1686317400000|2023-06-09 13:30:00|15977.3|15975.9|15969.3|15967.9|15979.8|15978.4|15967.3|15965.9|824
1686317700000|2023-06-09 13:35:00|15969.8|15968.4|15969.8|15968.4|15970.3|15968.9|15961.3|15959.9|453
1686318000000|2023-06-09 13:40:00|15970.3|15968.9|15973.8|15972.4|15975.8|15974.4|15965.8|15964.4|470
1686318300000|2023-06-09 13:45:00|15974.3|15972.9|15971.8|15970.4|15977.3|15975.9|15967.8|15966.4|486
1686318600000|2023-06-09 13:50:00|15972.3|15970.9|15976.8|15975.4|15977.3|15975.9|15970.8|15969.4|365
1686318900000|2023-06-09 13:55:00|15977.3|15975.9|15977.8|15976.4|15983.3|15981.9|15975.8|15974.4|574
1686319200000|2023-06-09 14:00:00|15978.3|15976.9|15982.8|15981.4|15983.8|15982.4|15976.8|15975.4|295
1686319500000|2023-06-09 14:05:00|15982.3|15980.9|15967.8|15966.4|15984.8|15983.4|15966.8|15965.4|481
1686319800000|2023-06-09 14:10:00|15968.3|15966.9|15977.8|15976.4|15979.8|15978.4|15964.8|15963.4|314
1686320100000|2023-06-09 14:15:00|15977.3|15975.9|15976.8|15975.4|15981.3|15979.9|15972.8|15971.4|209
1686320400000|2023-06-09 14:20:00|15977.3|15975.9|15969.8|15968.4|15977.8|15976.4|15967.8|15966.4|341
1686320700000|2023-06-09 14:25:00|15969.3|15967.9|15972.8|15971.4|15973.3|15971.9|15967.3|15965.9|320
1686321000000|2023-06-09 14:30:00|15972.3|15970.9|15970.8|15969.4|15977.3|15975.9|15969.3|15967.9|349
1686321300000|2023-06-09 14:35:00|15972.8|15971.4|15970.8|15969.4|15975.3|15973.9|15966.3|15964.9|232
1686321600000|2023-06-09 14:40:00|15971.3|15969.9|15958.8|15957.4|15971.3|15969.9|15955.3|15953.9|288
1686321900000|2023-06-09 14:45:00|15959.8|15958.4|15957.8|15956.4|15969.8|15968.4|15956.3|15954.9|301
1686322200000|2023-06-09 14:50:00|15957.3|15955.9|15963.8|15962.4|15964.3|15962.9|15947.8|15946.4|430
1686322500000|2023-06-09 14:55:00|15964.8|15963.4|15970.8|15969.4|15974.8|15973.4|15962.8|15961.4|458
1686322800000|2023-06-09 15:00:00|15971.3|15969.9|15968.8|15967.4|15972.3|15970.9|15964.8|15963.4|637
1686323100000|2023-06-09 15:05:00|15968.3|15966.9|15976.8|15975.4|15981.3|15979.9|15961.8|15960.4|296
1686323400000|2023-06-09 15:10:00|15976.3|15974.9|15974.3|15972.9|15978.8|15977.4|15971.8|15970.4|236
1686323700000|2023-06-09 15:15:00|15973.8|15972.4|15971.3|15969.9|15977.8|15976.4|15967.8|15966.4|321
1686324000000|2023-06-09 15:20:00|15970.8|15969.4|15955.8|15954.4|15971.8|15970.4|15955.3|15953.9|501
1686324300000|2023-06-09 15:25:00|15954.8|15953.4|15947.8|15946.4|15957.8|15956.4|15941.8|15940.4|1505
1686324600000|2023-06-09 15:30:00|15948.5|15945.7|15950.5|15947.7|15951.5|15948.7|15938.5|15935.7|1798
1686324900000|2023-06-09 15:35:00|15951|15948.2|15954|15951.2|15958.5|15955.7|15950.5|15947.7|765
1686325200000|2023-06-09 15:40:00|15954.5|15951.7|15963|15960.2|15963.5|15960.7|15952.5|15949.7|294
1686325500000|2023-06-09 15:45:00|15962.5|15959.7|15962.5|15959.7|15964.5|15961.7|15956.5|15953.7|210
1686325800000|2023-06-09 15:50:00|15962|15959.2|15962.5|15959.7|15965.5|15962.7|15957.5|15954.7|124
1686326100000|2023-06-09 15:55:00|15963|15960.2|15954.5|15951.7|15963.5|15960.7|15952.5|15949.7|161
1686326400000|2023-06-09 16:00:00|15954|15951.2|15953.5|15950.7|15956.5|15953.7|15946.5|15943.7|235
1686326700000|2023-06-09 16:05:00|15954.5|15951.7|15951|15948.2|15959.5|15956.7|15950.5|15947.7|234
1686327000000|2023-06-09 16:10:00|15951.5|15948.7|15954.5|15951.7|15955.5|15952.7|15949.5|15946.7|178
1686327300000|2023-06-09 16:15:00|15954|15951.2|15956.5|15953.7|15957.5|15954.7|15951.5|15948.7|103
1686327600000|2023-06-09 16:20:00|15956|15953.2|15950.5|15947.7|15957|15954.2|15948.5|15945.7|91
1686327900000|2023-06-09 16:25:00|15951|15948.2|15945.5|15942.7|15951.5|15948.7|15939.5|15936.7|177
1686328200000|2023-06-09 16:30:00|15946|15943.2|15950.5|15947.7|15952.5|15949.7|15945|15942.2|169
1686328500000|2023-06-09 16:35:00|15951|15948.2|15944.5|15941.7|15951.5|15948.7|15941.5|15938.7|97
1686328800000|2023-06-09 16:40:00|15944|15941.2|15948.5|15945.7|15948.5|15945.7|15941.5|15938.7|58
1686329100000|2023-06-09 16:45:00|15948|15945.2|15952.5|15949.7|15952.5|15949.7|15945.5|15942.7|90
1686329400000|2023-06-09 16:50:00|15953.5|15950.7|15952.5|15949.7|15955.5|15952.7|15951|15948.2|64
1686329700000|2023-06-09 16:55:00|15953|15950.2|15954.5|15951.7|15955|15952.2|15949.5|15946.7|118
1686330000000|2023-06-09 17:00:00|15955|15952.2|15956.5|15953.7|15956.5|15953.7|15953|15950.2|58
1686330300000|2023-06-09 17:05:00|15957|15954.2|15956.5|15953.7|15959|15956.2|15954.5|15951.7|61
1686330600000|2023-06-09 17:10:00|15956|15953.2|15954|15951.2|15956.5|15953.7|15952.5|15949.7|63
1686330900000|2023-06-09 17:15:00|15954.5|15951.7|15951.5|15948.7|15956.5|15953.7|15951|15948.2|58
1686331200000|2023-06-09 17:20:00|15951|15948.2|15953.5|15950.7|15954|15951.2|15949.5|15946.7|62
1686331500000|2023-06-09 17:25:00|15954|15951.2|15957.5|15954.7|15957.5|15954.7|15952.5|15949.7|62
1686331800000|2023-06-09 17:30:00|15957|15954.2|15962.5|15959.7|15963.5|15960.7|15956.5|15953.7|86
1686332100000|2023-06-09 17:35:00|15963|15960.2|15964.5|15961.7|15964.5|15961.7|15962|15959.2|51
1686332400000|2023-06-09 17:40:00|15965|15962.2|15966.5|15963.7|15970.5|15967.7|15964.5|15961.7|117
1686332700000|2023-06-09 17:45:00|15967|15964.2|15965.5|15962.7|15971|15968.2|15964.5|15961.7|143
1686333000000|2023-06-09 17:50:00|15966|15963.2|15968|15965.2|15968.5|15965.7|15962.5|15959.7|57
1686333300000|2023-06-09 17:55:00|15968.5|15965.7|15972.5|15969.7|15972.5|15969.7|15966.5|15963.7|77
1686333600000|2023-06-09 18:00:00|15972|15969.2|15968.5|15965.7|15973.5|15970.7|15968.5|15965.7|74
1686333900000|2023-06-09 18:05:00|15969|15966.2|15971.5|15968.7|15971.5|15968.7|15968.5|15965.7|50
1686334200000|2023-06-09 18:10:00|15972|15969.2|15970.5|15967.7|15973|15970.2|15968.5|15965.7|48
1686334500000|2023-06-09 18:15:00|15970|15967.2|15969.5|15966.7|15971.5|15968.7|15967.5|15964.7|32
1686334800000|2023-06-09 18:20:00|15969|15966.2|15974.5|15971.7|15975.5|15972.7|15969|15966.2|66
1686335100000|2023-06-09 18:25:00|15975|15972.2|15968|15965.2|15975.5|15972.7|15966.5|15963.7|104
1686335400000|2023-06-09 18:30:00|15968.5|15965.7|15966|15963.2|15969.5|15966.7|15961.5|15958.7|62
1686335700000|2023-06-09 18:35:00|15965.5|15962.7|15959.5|15956.7|15967|15964.2|15959|15956.2|126
1686336000000|2023-06-09 18:40:00|15959|15956.2|15964.5|15961.7|15965.5|15962.7|15958|15955.2|49
1686336300000|2023-06-09 18:45:00|15965|15962.2|15964|15961.2|15968.5|15965.7|15963.5|15960.7|43
1686336600000|2023-06-09 18:50:00|15964.5|15961.7|15964.5|15961.7|15967.5|15964.7|15963|15960.2|27
1686336900000|2023-06-09 18:55:00|15965|15962.2|15969.5|15966.7|15970.5|15967.7|15964.5|15961.7|55
1686337200000|2023-06-09 19:00:00|15970|15967.2|15970.5|15967.7|15972.5|15969.7|15966.5|15963.7|45
1686337500000|2023-06-09 19:05:00|15970|15967.2|15966|15963.2|15972.5|15969.7|15963|15960.2|103
1686337800000|2023-06-09 19:10:00|15966.5|15963.7|15969.5|15966.7|15971|15968.2|15964.5|15961.7|35
1686338100000|2023-06-09 19:15:00|15970.5|15967.7|15970|15967.2|15971.5|15968.7|15963.5|15960.7|67
1686338400000|2023-06-09 19:20:00|15970.5|15967.7|15969.5|15966.7|15972.5|15969.7|15968.5|15965.7|49
1686338700000|2023-06-09 19:25:00|15969|15966.2|15968.5|15965.7|15970.5|15967.7|15966.5|15963.7|67
1686339000000|2023-06-09 19:30:00|15969|15966.2|15969|15966.2|15971.5|15968.7|15968.5|15965.7|72
1686339300000|2023-06-09 19:35:00|15969.5|15966.7|15965.5|15962.7|15971.5|15968.7|15961.5|15958.7|177
1686339600000|2023-06-09 19:40:00|15966|15963.2|15965|15962.2|15969.5|15966.7|15964.5|15961.7|66
1686339900000|2023-06-09 19:45:00|15965.5|15962.7|15965.5|15962.7|15968.5|15965.7|15964.5|15961.7|48
1686340200000|2023-06-09 19:50:00|15965|15962.2|15965.5|15962.7|15967|15964.2|15961.5|15958.7|81
1686340500000|2023-06-09 19:55:00|15965|15962.2|15966.5|15963.7|15968|15965.2|15958.5|15955.7|231
1686340800000|2023-06-09 20:00:00|15970.9|15963.9|15975|15968|15976.1|15969.1|15968.1|15961.1|5
1686341100000|2023-06-09 20:05:00|15974.5|15967.5|15972.8|15965.8|15978.4|15971.4|15971.9|15964.9|0
1686341400000|2023-06-09 20:10:00|15972.3|15965.3|15976.9|15969.9|15977.8|15970.8|15971.9|15964.9|0
1686341700000|2023-06-09 20:15:00|15976.4|15969.4|15975.9|15968.9|15978.7|15971.7|15975.9|15968.9|0
1686342000000|2023-06-09 20:20:00|15975.8|15968.8|15978.2|15971.2|15979.4|15972.4|15975.6|15968.6|0
1686342300000|2023-06-09 20:25:00|15978.6|15971.6|15980.6|15973.6|15981.1|15974.1|15978.1|15971.1|0
1686342600000|2023-06-09 20:30:00|15980.5|15973.5|15976.6|15969.6|15980.5|15973.5|15976.6|15969.6|0
1686342900000|2023-06-09 20:35:00|15976|15969|15973.1|15966.1|15977|15970|15971.3|15964.3|0
1686343200000|2023-06-09 20:40:00|15974|15967|15972.1|15965.1|15974|15967|15971.1|15964.1|0
1686343500000|2023-06-09 20:45:00|15971.6|15964.6|15966.3|15959.3|15972.9|15965.9|15965.3|15958.3|0
1686343800000|2023-06-09 20:50:00|15966.7|15959.7|15966.6|15959.6|15968.2|15961.2|15965.7|15958.7|0
1686344100000|2023-06-09 20:55:00|15967.1|15960.1|15965.4|15958.4|15970.8|15963.8|15964.5|15957.5|0
1686520800000|2023-06-11 22:00:00|15969.3|15962.3|15970.8|15963.8|15972.5|15965.5|15969.3|15962.3|0
1686521100000|2023-06-11 22:05:00|15969.9|15962.9|15971.2|15964.2|15972.2|15965.2|15967.5|15960.5|0
1686521400000|2023-06-11 22:10:00|15971.7|15964.7|15977.3|15970.3|15978.7|15971.7|15971.2|15964.2|0
1686521700000|2023-06-11 22:15:00|15977.8|15970.8|15981.3|15974.3|15981.4|15974.4|15975.9|15968.9|0
1686522000000|2023-06-11 22:20:00|15981.4|15974.4|15985.6|15978.6|15989.9|15982.9|15981.1|15974.1|0
1686522300000|2023-06-11 22:25:00|15984.6|15977.6|15985.4|15978.4|15989.1|15982.1|15984.6|15977.6|0
1686522600000|2023-06-11 22:30:00|15986.4|15979.4|15986.9|15979.9|15988.9|15981.9|15985.2|15978.2|0
1686522900000|2023-06-11 22:35:00|15987.8|15980.8|15986.6|15979.6|15988.6|15981.6|15985.3|15978.3|0
1686523200000|2023-06-11 22:40:00|15985.6|15978.6|15985.7|15978.7|15987.9|15980.9|15981.2|15974.2|0
1686523500000|2023-06-11 22:45:00|15986.1|15979.1|15985.7|15978.7|15986.6|15979.6|15984.7|15977.7|0
1686523800000|2023-06-11 22:50:00|15985.2|15978.2|15982.9|15975.9|15985.7|15978.7|15982.4|15975.4|0
1686524100000|2023-06-11 22:55:00|15983.8|15976.8|15983|15976|15986.7|15979.7|15982.1|15975.1|0
1686524400000|2023-06-11 23:00:00|15983.9|15976.9|15990.4|15983.4|15990.9|15983.9|15983.9|15976.9|0
1686524700000|2023-06-11 23:05:00|15989.9|15982.9|15992|15985|15993.1|15986.1|15989.4|15982.4|0
1686525000000|2023-06-11 23:10:00|15992.1|15985.1|15991.1|15984.1|15993.4|15986.4|15989.2|15982.2|0
1686525300000|2023-06-11 23:15:00|15990.6|15983.6|15985.4|15978.4|15991.1|15984.1|15985.4|15978.4|0
1686525600000|2023-06-11 23:20:00|15985.9|15978.9|15986.4|15979.4|15986.4|15979.4|15983.1|15976.1|0
1686525900000|2023-06-11 23:25:00|15986.3|15979.3|15981.4|15974.4|15986.3|15979.3|15980.5|15973.5|0
1686526200000|2023-06-11 23:30:00|15981|15974|15983.4|15976.4|15983.4|15976.4|15977.8|15970.8|0
1686526500000|2023-06-11 23:35:00|15984.3|15977.3|15981.5|15974.5|15986.1|15979.1|15981.5|15974.5|0
1686526800000|2023-06-11 23:40:00|15982|15975|15980.6|15973.6|15982.4|15975.4|15979.6|15972.6|0
1686527100000|2023-06-11 23:45:00|15979.6|15972.6|15976.2|15969.2|15980.6|15973.6|15975.7|15968.7|0
1686527400000|2023-06-11 23:50:00|15976.6|15969.6|15976.2|15969.2|15978|15971|15975.2|15968.2|0
1686527700000|2023-06-11 23:55:00|15977.1|15970.1|15982.6|15975.6|15983.5|15976.5|15976.1|15969.1|0
1686528000000|2023-06-12 00:00:00|15983.1|15976.1|15980.8|15973.8|15984.5|15977.5|15979.9|15972.9|0
1686528300000|2023-06-12 00:05:00|15980.3|15973.3|15980.8|15973.8|15982.6|15975.6|15977.1|15970.1|0
1686528600000|2023-06-12 00:10:00|15980.3|15973.3|15982.6|15975.6|15985.4|15978.4|15978|15971|0
1686528900000|2023-06-12 00:15:00|15984.6|15977.6|16001.6|15996.6|16005.6|16000.6|15983.6|15977.6|239
1686529200000|2023-06-12 00:20:00|16002.1|15997.1|16002.1|15997.1|16002.1|15997.1|15999.6|15994.6|31
1686529500000|2023-06-12 00:25:00|16002.6|15997.6|16010.6|16005.6|16010.6|16005.6|16002.6|15997.6|55
1686529800000|2023-06-12 00:30:00|16011.6|16006.6|16011.6|16006.6|16012.6|16007.6|16008.6|16003.6|54
1686530100000|2023-06-12 00:35:00|16012.1|16007.1|16008.6|16003.6|16012.6|16007.6|16008.6|16003.6|21
1686530400000|2023-06-12 00:40:00|16009.1|16004.1|16012.1|16007.1|16014.6|16009.6|16009.1|16004.1|49
1686530700000|2023-06-12 00:45:00|16012.6|16007.6|16011.6|16006.6|16013.1|16008.1|16010.6|16005.6|8
1686531000000|2023-06-12 00:50:00|16011.1|16006.1|16011.1|16006.1|16011.1|16006.1|16009.1|16004.1|5
1686531300000|2023-06-12 00:55:00|16010.6|16005.6|16011.1|16006.1|16012.1|16007.1|16010.1|16005.1|6
1686531600000|2023-06-12 01:00:00|16010.6|16005.6|16011.1|16006.1|16012.1|16007.1|16009.1|16004.1|31
1686531900000|2023-06-12 01:05:00|16011.6|16006.6|16011.1|16006.1|16011.6|16006.6|16011.1|16006.1|5
1686532200000|2023-06-12 01:10:00|16011.6|16006.6|16011.1|16006.1|16014.1|16009.1|16011.1|16006.1|17
1686532500000|2023-06-12 01:15:00|16011.6|16006.6|16012.1|16007.1|16013.1|16008.1|16010.1|16005.1|6
1686532800000|2023-06-12 01:20:00|16012.6|16007.6|16011.6|16006.6|16013.1|16008.1|16011.1|16006.1|4
1686533100000|2023-06-12 01:25:00|16011.1|16006.1|16009.1|16004.1|16011.1|16006.1|16008.6|16003.6|8
1686533400000|2023-06-12 01:30:00|16009.6|16004.6|16011.1|16006.1|16013.1|16008.1|16009.1|16004.1|13
1686533700000|2023-06-12 01:35:00|16011.6|16006.6|16011.6|16006.6|16012.6|16007.6|16010.1|16005.1|8
1686534000000|2023-06-12 01:40:00|16011.1|16006.1|16011.1|16006.1|16012.6|16007.6|16011.1|16006.1|0
1686534300000|2023-06-12 01:45:00|||||||||1
1686534600000|2023-06-12 01:50:00|16009.1|16004.1|16011.1|16006.1|16011.6|16006.6|16008.6|16003.6|10
1686534900000|2023-06-12 01:55:00|16009.1|16004.1|16011.1|16006.1|16012.1|16007.1|16008.6|16003.6|11
1686535200000|2023-06-12 02:00:00|16010.1|16005.1|16011.1|16006.1|16011.1|16006.1|16008.6|16003.6|10
1686535500000|2023-06-12 02:05:00|16010.6|16005.6|16011.1|16006.1|16012.6|16007.6|16010.6|16005.6|10
1686535800000|2023-06-12 02:10:00|16011.6|16006.6|16013.1|16008.1|16013.6|16008.6|16011.6|16006.6|14
1686536100000|2023-06-12 02:15:00|16012.6|16007.6|16013.6|16008.6|16014.1|16009.1|16012.6|16007.6|11
1686536400000|2023-06-12 02:20:00|16012.6|16007.6|16014.6|16009.6|16014.6|16009.6|16011.1|16006.1|25
1686536700000|2023-06-12 02:25:00|16014.1|16009.1|16011.1|16006.1|16014.1|16009.1|16011.1|16006.1|3
1686537000000|2023-06-12 02:30:00|16010.6|16005.6|16007.1|16002.1|16010.6|16005.6|16007.1|16002.1|3
1686537300000|2023-06-12 02:35:00|16006.6|16001.6|16006.1|16001.1|16007.1|16002.1|16004.6|15999.6|8
1686537600000|2023-06-12 02:40:00|16005.6|16000.6|16005.6|16000.6|16006.1|16001.1|16004.6|15999.6|2
1686537900000|2023-06-12 02:45:00|16005.1|16000.1|16006.6|16001.6|16007.6|16002.6|16005.1|16000.1|7
1686538200000|2023-06-12 02:50:00|16007.1|16002.1|16007.6|16002.6|16008.6|16003.6|16005.1|16000.1|3
1686538500000|2023-06-12 02:55:00|16007.1|16002.1|16007.1|16002.1|16007.6|16002.6|16005.1|16000.1|10
1686538800000|2023-06-12 03:00:00|16006.6|16001.6|16009.1|16004.1|16009.1|16004.1|16005.6|16000.6|3
1686539100000|2023-06-12 03:05:00|16008.6|16003.6|16008.1|16003.1|16008.6|16003.6|16007.6|16002.6|2
1686539400000|2023-06-12 03:10:00|16008.6|16003.6|16006.1|16001.1|16008.6|16003.6|16005.6|16000.6|2
1686539700000|2023-06-12 03:15:00|16005.6|16000.6|16005.6|16000.6|16005.6|16000.6|16005.6|16000.6|1
1686540000000|2023-06-12 03:20:00|16005.1|16000.1|16008.1|16003.1|16008.1|16003.1|16004.6|15999.6|10
1686540300000|2023-06-12 03:25:00|16008.6|16003.6|16008.6|16003.6|16008.6|16003.6|16007.6|16002.6|0
1686540600000|2023-06-12 03:30:00|16008.1|16003.1|16007.6|16002.6|16010.6|16005.6|16004.6|15999.6|27
1686540900000|2023-06-12 03:35:00|16008.6|16003.6|16007.6|16002.6|16008.6|16003.6|16007.6|16002.6|2
1686541200000|2023-06-12 03:40:00|16008.1|16003.1|16001.6|15996.6|16008.6|16003.6|15999.6|15994.6|24
1686541500000|2023-06-12 03:45:00|16002.6|15997.6|16003.1|15998.1|16006.1|16001.1|16002.6|15997.6|11
1686541800000|2023-06-12 03:50:00|16002.6|15997.6|16004.1|15999.1|16004.1|15999.1|16001.1|15996.1|27
1686542100000|2023-06-12 03:55:00|16003.6|15998.6|16003.1|15998.1|16004.6|15999.6|16002.1|15997.1|5
1686542400000|2023-06-12 04:00:00|16003.6|15998.6|16001.6|15996.6|16003.6|15998.6|16001.6|15996.6|11
1686542700000|2023-06-12 04:05:00|16002.6|15997.6|16003.6|15998.6|16003.6|15998.6|16002.6|15997.6|5
1686543000000|2023-06-12 04:10:00|16003.1|15998.1|16003.1|15998.1|16003.6|15998.6|16002.6|15997.6|2
1686543300000|2023-06-12 04:15:00|16002.6|15997.6|15999.6|15994.6|16003.6|15998.6|15998.6|15993.6|19
1686543600000|2023-06-12 04:20:00|15999.1|15994.1|16000.1|15995.1|16001.1|15996.1|15998.6|15993.6|8
1686543900000|2023-06-12 04:25:00|15999.6|15994.6|16000.1|15995.1|16001.6|15996.6|15998.6|15993.6|11
1686544200000|2023-06-12 04:30:00|16000.6|15995.6|16002.1|15997.1|16004.1|15999.1|16000.6|15995.6|7
1686544500000|2023-06-12 04:35:00|16001.6|15996.6|16000.6|15995.6|16001.6|15996.6|16000.1|15995.1|1
1686544800000|2023-06-12 04:40:00|16001.1|15996.1|16001.1|15996.1|16001.1|15996.1|16000.1|15995.1|37
1686545100000|2023-06-12 04:45:00|16001.6|15996.6|16007.1|16002.1|16007.1|16002.1|16001.6|15996.6|41
1686545400000|2023-06-12 04:50:00|16006.6|16001.6|16008.1|16003.1|16008.6|16003.6|16006.1|16001.1|28
1686545700000|2023-06-12 04:55:00|16007.6|16002.6|16009.6|16004.6|16013.1|16008.1|16005.6|16000.6|48
1686546000000|2023-06-12 05:00:00|16009.1|16004.1|16010.1|16005.1|16010.6|16005.6|16007.6|16002.6|30
1686546300000|2023-06-12 05:05:00|16009.6|16004.6|16012.6|16007.6|16013.6|16008.6|16009.6|16004.6|62
1686546600000|2023-06-12 05:10:00|16013.1|16008.1|16012.1|16007.1|16014.6|16009.6|16011.1|16006.1|21
1686546900000|2023-06-12 05:15:00|16012.6|16007.6|16016.6|16011.6|16017.1|16012.1|16011.6|16006.6|58
1686547200000|2023-06-12 05:20:00|16015.6|16010.6|16015.1|16010.1|16017.6|16012.6|16013.1|16008.1|32
1686547500000|2023-06-12 05:25:00|16014.6|16009.6|16015.1|16010.1|16016.6|16011.6|16014.1|16009.1|9
1686547800000|2023-06-12 05:30:00|16015.6|16010.6|16012.6|16007.6|16016.1|16011.1|16012.6|16007.6|12
1686548100000|2023-06-12 05:35:00|16012.1|16007.1|16011.6|16006.6|16014.6|16009.6|16011.6|16006.6|21
1686548400000|2023-06-12 05:40:00|16010.6|16005.6|16004.1|15999.1|16012.1|16007.1|16004.1|15999.1|84
1686548700000|2023-06-12 05:45:00|16004.6|15999.6|16005.1|16000.1|16006.6|16001.6|16004.6|15999.6|12
1686549000000|2023-06-12 05:50:00|16004.6|15999.6|16015.1|16010.1|16017.6|16012.6|16004.6|15999.6|30
1686549300000|2023-06-12 05:55:00|16014.6|16009.6|16013.6|16008.6|16015.6|16010.6|16012.6|16007.6|37
1686549600000|2023-06-12 06:00:00|16012.5|16009.7|16005|16002.2|16015|16012.2|16003.5|16000.7|251
1686549900000|2023-06-12 06:05:00|16004.5|16001.7|16011|16008.2|16014|16011.2|16004.5|16001.7|302
1686550200000|2023-06-12 06:10:00|16011.5|16008.7|16011|16008.2|16012.5|16009.7|16008.5|16005.7|134
1686550500000|2023-06-12 06:15:00|16011.5|16008.7|16013|16010.2|16013.5|16010.7|16010|16007.2|205
1686550800000|2023-06-12 06:20:00|16013.5|16010.7|16014|16011.2|16014.5|16011.7|16012|16009.2|75
1686551100000|2023-06-12 06:25:00|16014.5|16011.7|16029.5|16026.7|16031|16028.2|16013.5|16010.7|339
1686551400000|2023-06-12 06:30:00|16030|16027.2|16026|16023.2|16038.5|16035.7|16025.5|16022.7|316
1686551700000|2023-06-12 06:35:00|16026.5|16023.7|16030|16027.2|16031.5|16028.7|16025|16022.2|269
1686552000000|2023-06-12 06:40:00|16030.5|16027.7|16024.5|16021.7|16030.5|16027.7|16019.5|16016.7|286
1686552300000|2023-06-12 06:45:00|16024|16021.2|16020.5|16017.7|16024.5|16021.7|16019|16016.2|108
1686552600000|2023-06-12 06:50:00|16020|16017.2|16028.5|16025.7|16028.5|16025.7|16019|16016.2|100
1686552900000|2023-06-12 06:55:00|16028|16025.2|16032.5|16029.7|16036|16033.2|16027.5|16024.7|196
1686553200000|2023-06-12 07:00:00|16031.8|16030.4|16053.3|16051.9|16058.3|16056.9|16030.8|16029.4|2381
1686553500000|2023-06-12 07:05:00|16054.8|16053.4|16045.3|16043.9|16064.8|16063.4|16035.8|16034.4|1244
1686553800000|2023-06-12 07:10:00|16044.8|16043.4|16027.3|16025.9|16046.3|16044.9|16017.8|16016.4|1186
1686554100000|2023-06-12 07:15:00|16026.8|16025.4|16035.3|16033.9|16042.3|16040.9|16020.3|16018.9|503
1686554400000|2023-06-12 07:20:00|16035.8|16034.4|16041.8|16040.4|16047.3|16045.9|16033.3|16031.9|1183
1686554700000|2023-06-12 07:25:00|16041.3|16039.9|16032.3|16030.9|16042.3|16040.9|16020.8|16019.4|803
1686555000000|2023-06-12 07:30:00|16031.8|16030.4|16051.3|16049.9|16055.8|16054.4|16029.8|16028.4|956
1686555300000|2023-06-12 07:35:00|16051.8|16050.4|16053.8|16052.4|16055.8|16054.4|16040.3|16038.9|494
1686555600000|2023-06-12 07:40:00|16053.3|16051.9|16059.8|16058.4|16061.8|16060.4|16052.8|16051.4|490
1686555900000|2023-06-12 07:45:00|16058.8|16057.4|16062.8|16061.4|16070.3|16068.9|16058.8|16057.4|1403
1686556200000|2023-06-12 07:50:00|16063.8|16062.4|16072.8|16071.4|16080.8|16079.4|16063.3|16061.9|1070
1686556500000|2023-06-12 07:55:00|16073.3|16071.9|16084.3|16082.9|16085.3|16083.9|16070.8|16069.4|591
1686556800000|2023-06-12 08:00:00|16083.8|16082.4|16105.3|16103.9|16114.8|16113.4|16083.8|16082.4|2098
1686557100000|2023-06-12 08:05:00|16105.8|16104.4|16106.3|16104.9|16118.3|16116.9|16101.8|16100.4|1331
1686557400000|2023-06-12 08:10:00|16106.8|16105.4|16105.4|16104|16110.8|16109.4|16097.8|16096.4|657
1686557700000|2023-06-12 08:15:00|16104.4|16103|16100.9|16099.5|16111.9|16110.5|16098.4|16097|618
1686558000000|2023-06-12 08:20:00|16101.4|16100|16110.4|16109|16111.9|16110.5|16099.9|16098.5|640
1686558300000|2023-06-12 08:25:00|16110.9|16109.5|16110.4|16109|16113.4|16112|16104.9|16103.5|515
1686558600000|2023-06-12 08:30:00|16109.9|16108.5|16115.4|16114|16123.4|16122|16109.9|16108.5|892
1686558900000|2023-06-12 08:35:00|16114.9|16113.5|16107.4|16106|16119.9|16118.5|16105.4|16104|443
1686559200000|2023-06-12 08:40:00|16107.9|16106.5|16107.4|16106|16113.9|16112.5|16106.4|16105|292
1686559500000|2023-06-12 08:45:00|16108.4|16107|16106.4|16105|16110.9|16109.5|16104.9|16103.5|485
1686559800000|2023-06-12 08:50:00|16106.9|16105.5|16109.4|16108|16110.4|16109|16101.4|16100|1971
1686560100000|2023-06-12 08:55:00|16109.9|16108.5|16114.4|16113|16116.4|16115|16106.9|16105.5|607
1686560400000|2023-06-12 09:00:00|16114.9|16113.5|16126.4|16125|16130.4|16129|16112.4|16111|1142
1686560700000|2023-06-12 09:05:00|16126.9|16125.5|16123.9|16122.5|16126.9|16125.5|16119.4|16118|688
1686561000000|2023-06-12 09:10:00|16124.4|16123|16120.4|16119|16126.4|16125|16119.4|16118|445
1686561300000|2023-06-12 09:15:00|16119.9|16118.5|16120.4|16119|16124.4|16123|16117.4|16116|952
1686561600000|2023-06-12 09:20:00|16119.9|16118.5|16125.4|16124|16126.4|16125|16117.9|16116.5|769
1686561900000|2023-06-12 09:25:00|16124.9|16123.5|16117.4|16116|16126.4|16125|16116.9|16115.5|457
1686562200000|2023-06-12 09:30:00|16116.9|16115.5|16107.4|16106|16118.4|16117|16106.4|16105|569
1686562500000|2023-06-12 09:35:00|16106.9|16105.5|16109.4|16108|16113.9|16112.5|16106.4|16105|323
1686562800000|2023-06-12 09:40:00|16109.9|16108.5|16094.4|16093|16110.4|16109|16088.4|16087|704
1686563100000|2023-06-12 09:45:00|16093.9|16092.5|16090.9|16089.5|16096.4|16095|16089.4|16088|1811
1686563400000|2023-06-12 09:50:00|16090.4|16089|16091.9|16090.5|16095.4|16094|16090.4|16089|283
1686563700000|2023-06-12 09:55:00|16091.4|16090|16082.9|16081.5|16094.4|16093|16081.4|16080|407
1686564000000|2023-06-12 10:00:00|16082.4|16081|16066.4|16065|16083.4|16082|16060.4|16059|816
1686564300000|2023-06-12 10:05:00|16065.9|16064.5|16065.4|16064|16072.4|16071|16063.4|16062|630
1686564600000|2023-06-12 10:10:00|16064.9|16063.5|16064.9|16063.5|16066.4|16065|16053.9|16052.5|754
1686564900000|2023-06-12 10:15:00|16064.4|16063|16047.9|16046.5|16066.4|16065|16046.9|16045.5|536
1686565200000|2023-06-12 10:20:00|16047.4|16046|16030.4|16029|16047.4|16046|16025.4|16024|824
1686565500000|2023-06-12 10:25:00|16029.4|16028|16038.4|16037|16044.4|16043|16027.9|16026.5|752
1686565800000|2023-06-12 10:30:00|16037.9|16036.5|16048.9|16047.5|16055.9|16054.5|16035.9|16034.5|1033
1686566100000|2023-06-12 10:35:00|16049.4|16048|16033.4|16032|16050.9|16049.5|16030.9|16029.5|385
1686566400000|2023-06-12 10:40:00|16032.9|16031.5|16037.4|16036|16044.4|16043|16031.4|16030|883
1686566700000|2023-06-12 10:45:00|16036.9|16035.5|16040.4|16039|16040.9|16039.5|16028.9|16027.5|381
1686567000000|2023-06-12 10:50:00|16040.9|16039.5|16045.4|16044|16052.4|16051|16040.4|16039|1884
1686567300000|2023-06-12 10:55:00|16044.9|16043.5|16051.4|16050|16056.4|16055|16040.4|16039|417
1686567600000|2023-06-12 11:00:00|16050.9|16049.5|16051.4|16050|16054.9|16053.5|16040.9|16039.5|375
1686567900000|2023-06-12 11:05:00|16050.9|16049.5|16054.4|16053|16057.4|16056|16050.9|16049.5|420
1686568200000|2023-06-12 11:10:00|16053.9|16052.5|16044.9|16043.5|16054.9|16053.5|16043.4|16042|238
1686568500000|2023-06-12 11:15:00|16044.4|16043|16053.9|16052.5|16055.4|16054|16044.4|16043|496
1686568800000|2023-06-12 11:20:00|16054.4|16053|16067.4|16066|16067.4|16066|16053.9|16052.5|351
1686569100000|2023-06-12 11:25:00|16066.9|16065.5|16068.4|16067|16073.9|16072.5|16063.4|16062|482
1686569400000|2023-06-12 11:30:00|16067.9|16066.5|16072.4|16071|16078.4|16077|16065.9|16064.5|525
1686569700000|2023-06-12 11:35:00|16071.9|16070.5|16067.4|16066|16072.4|16071|16067.4|16066|1234
1686570000000|2023-06-12 11:40:00|16066.4|16065|16068.4|16067|16070.4|16069|16065.4|16064|299
1686570300000|2023-06-12 11:45:00|16068.9|16067.5|16069.4|16068|16070.4|16069|16065.9|16064.5|238
1686570600000|2023-06-12 11:50:00|16068.9|16067.5|16064.4|16063|16072.4|16071|16061.4|16060|856
1686570900000|2023-06-12 11:55:00|16063.9|16062.5|16058.9|16057.5|16063.9|16062.5|16057.4|16056|883
1686571200000|2023-06-12 12:00:00|16058.4|16057|16061.4|16060|16064.9|16063.5|16058.4|16057|227
1686571500000|2023-06-12 12:05:00|16061.9|16060.5|16058.9|16057.5|16062.9|16061.5|16055.9|16054.5|522
1686571800000|2023-06-12 12:10:00|16059.4|16058|16065.9|16064.5|16066.4|16065|16058.4|16057|343
1686572100000|2023-06-12 12:15:00|16066.4|16065|16056.4|16055|16066.4|16065|16056.4|16055|514
1686572400000|2023-06-12 12:20:00|16055.9|16054.5|16044.9|16043.5|16055.9|16054.5|16043.4|16042|508
1686572700000|2023-06-12 12:25:00|16044.4|16043|16050.4|16049|16051.9|16050.5|16043.4|16042|571
1686573000000|2023-06-12 12:30:00|16050.9|16049.5|16063.4|16062|16064.4|16063|16048.4|16047|324
1686573300000|2023-06-12 12:35:00|16063.9|16062.5|16068.4|16067|16068.4|16067|16062.4|16061|412
1686573600000|2023-06-12 12:40:00|16067.9|16066.5|16066.4|16065|16068.4|16067|16061.9|16060.5|357
1686573900000|2023-06-12 12:45:00|16065.9|16064.5|16063.9|16062.5|16069.9|16068.5|16062.4|16061|266
1686574200000|2023-06-12 12:50:00|16064.4|16063|16070.4|16069|16070.4|16069|16063.4|16062|277
1686574500000|2023-06-12 12:55:00|16069.9|16068.5|16082.4|16081|16083.4|16082|16069.4|16068|1260
1686574800000|2023-06-12 13:00:00|16081.9|16080.5|16080.4|16079|16083.4|16082|16077.9|16076.5|1302
1686575100000|2023-06-12 13:05:00|16080.9|16079.5|16078.4|16077|16085.4|16084|16077.9|16076.5|359
1686575400000|2023-06-12 13:10:00|16079.4|16078|16080.4|16079|16082.9|16081.5|16077.9|16076.5|245
1686575700000|2023-06-12 13:15:00|16079.9|16078.5|16068.4|16067|16080.4|16079|16066.4|16065|849
1686576000000|2023-06-12 13:20:00|16067.9|16066.5|16069.4|16068|16073.4|16072|16063.4|16062|380
1686576300000|2023-06-12 13:25:00|16069.9|16068.5|16064.4|16063|16070.9|16069.5|16063.4|16062|242
1686576600000|2023-06-12 13:30:00|16063.9|16062.5|16062.4|16061|16070.4|16069|16060.9|16059.5|1054
1686576900000|2023-06-12 13:35:00|16062.9|16061.5|16073.4|16072|16073.4|16072|16053.4|16052|947
1686577200000|2023-06-12 13:40:00|16074.9|16073.5|16083.4|16082|16092.4|16091|16071.4|16070|1179
1686577500000|2023-06-12 13:45:00|16082.9|16081.5|16088.9|16087.5|16092.4|16091|16080.4|16079|499
1686577800000|2023-06-12 13:50:00|16088.4|16087|16092.9|16091.5|16099.9|16098.5|16087.4|16086|600
1686578100000|2023-06-12 13:55:00|16092.4|16091|16089.4|16088|16097.4|16096|16087.4|16086|567
1686578400000|2023-06-12 14:00:00|16089.9|16088.5|16080.4|16079|16090.4|16089|16077.4|16076|883
1686578700000|2023-06-12 14:05:00|16079.9|16078.5|16085.4|16084|16085.4|16084|16071.9|16070.5|632
1686579000000|2023-06-12 14:10:00|16086|16084.6|16094.5|16093.1|16095|16093.6|16084.5|16083.1|435
1686579300000|2023-06-12 14:15:00|16094|16092.6|16091|16089.6|16095|16093.6|16084.5|16083.1|381
1686579600000|2023-06-12 14:20:00|16090.5|16089.1|16086|16084.6|16094|16092.6|16080.5|16079.1|520
1686579900000|2023-06-12 14:25:00|16086.5|16085.1|16088|16086.6|16091|16089.6|16080|16078.6|474
1686580200000|2023-06-12 14:30:00|16087.5|16086.1|16083|16081.6|16088|16086.6|16079|16077.6|413
1686580500000|2023-06-12 14:35:00|16082.5|16081.1|16082.5|16081.1|16085|16083.6|16074|16072.6|480
1686580800000|2023-06-12 14:40:00|16082|16080.6|16093|16091.6|16093.5|16092.1|16079|16077.6|459
1686581100000|2023-06-12 14:45:00|16092.5|16091.1|16089.5|16088.1|16093|16091.6|16084.5|16083.1|966
1686581400000|2023-06-12 14:50:00|16090|16088.6|16089|16087.6|16092|16090.6|16087|16085.6|407
1686581700000|2023-06-12 14:55:00|16088.5|16087.1|16092|16090.6|16093|16091.6|16087|16085.6|560
1686582000000|2023-06-12 15:00:00|16091|16089.6|16092|16090.6|16103.5|16102.1|16089.5|16088.1|733
1686582300000|2023-06-12 15:05:00|16091.5|16090.1|16085|16083.6|16097.5|16096.1|16082|16080.6|1046
1686582600000|2023-06-12 15:10:00|16087|16085.6|16085|16083.6|16089|16087.6|16083|16081.6|1855
1686582900000|2023-06-12 15:15:00|16085.5|16084.1|16088|16086.6|16090|16088.6|16083|16081.6|563
1686583200000|2023-06-12 15:20:00|16088.5|16087.1|16080.5|16079.1|16088.5|16087.1|16077.5|16076.1|849
1686583500000|2023-06-12 15:25:00|16080|16078.6|16084.5|16083.1|16087|16085.6|16079|16077.6|1803
1686583800000|2023-06-12 15:30:00|16085.2|16082.4|16095.7|16092.9|16098.7|16095.9|16084.7|16081.9|1713
1686584100000|2023-06-12 15:35:00|16096.2|16093.4|16100.2|16097.4|16100.7|16097.9|16094.7|16091.9|648
1686584400000|2023-06-12 15:40:00|16100.7|16097.9|16105.7|16102.9|16107.2|16104.4|16099.7|16096.9|340
1686584700000|2023-06-12 15:45:00|16105.2|16102.4|16101.7|16098.9|16106.7|16103.9|16100.7|16097.9|398
1686585000000|2023-06-12 15:50:00|16102.2|16099.4|16102.7|16099.9|16106.7|16103.9|16100.7|16097.9|130
1686585300000|2023-06-12 15:55:00|16101.7|16098.9|16107.7|16104.9|16107.7|16104.9|16101.7|16098.9|134
1686585600000|2023-06-12 16:00:00|16107.2|16104.4|16105.2|16102.4|16108.7|16105.9|16104.7|16101.9|127
1686585900000|2023-06-12 16:05:00|16105.7|16102.9|16109.7|16106.9|16109.7|16106.9|16104.7|16101.9|90
1686586200000|2023-06-12 16:10:00|16109.2|16106.4|16107.7|16104.9|16109.7|16106.9|16106.7|16103.9|108
1686586500000|2023-06-12 16:15:00|16107.2|16104.4|16108.7|16105.9|16108.7|16105.9|16106.7|16103.9|161
1686586800000|2023-06-12 16:20:00|16108.2|16105.4|16109.7|16106.9|16110.7|16107.9|16106.7|16103.9|179
1686587100000|2023-06-12 16:25:00|16110.2|16107.4|16110.7|16107.9|16112.7|16109.9|16109.7|16106.9|95
1686587400000|2023-06-12 16:30:00|16111.2|16108.4|16116.7|16113.9|16116.7|16113.9|16110.7|16107.9|92
1686587700000|2023-06-12 16:35:00|16117.7|16114.9|16116.7|16113.9|16119.7|16116.9|16116.7|16113.9|92
1686588000000|2023-06-12 16:40:00|16117.2|16114.4|16118.7|16115.9|16118.7|16115.9|16115.7|16112.9|84
1686588300000|2023-06-12 16:45:00|16119.7|16116.9|16118.7|16115.9|16119.7|16116.9|16116.7|16113.9|81
1686588600000|2023-06-12 16:50:00|16119.2|16116.4|16116.7|16113.9|16120.7|16117.9|16116.7|16113.9|69
1686588900000|2023-06-12 16:55:00|16117.2|16114.4|16118.7|16115.9|16118.7|16115.9|16116.7|16113.9|61
1686589200000|2023-06-12 17:00:00|16117.7|16114.9|16117.7|16114.9|16118.7|16115.9|16116.2|16113.4|77
1686589500000|2023-06-12 17:05:00|16117.2|16114.4|16115.7|16112.9|16119.7|16116.9|16115.2|16112.4|103
1686589800000|2023-06-12 17:10:00|16115.2|16112.4|16118.2|16115.4|16120.2|16117.4|16114.7|16111.9|88
1686590100000|2023-06-12 17:15:00|16117.7|16114.9|16115.7|16112.9|16118.7|16115.9|16111.7|16108.9|78
1686590400000|2023-06-12 17:20:00|16116.2|16113.4|16112.7|16109.9|16117.7|16114.9|16111.7|16108.9|123
1686590700000|2023-06-12 17:25:00|16112.2|16109.4|16110.2|16107.4|16113.7|16110.9|16109.7|16106.9|103
1686591000000|2023-06-12 17:30:00|16110.7|16107.9|16107.7|16104.9|16112.2|16109.4|16106.7|16103.9|71
1686591300000|2023-06-12 17:35:00|16107.2|16104.4|16110.7|16107.9|16110.7|16107.9|16104.7|16101.9|71
1686591600000|2023-06-12 17:40:00|16110.2|16107.4|16113.7|16110.9|16114.7|16111.9|16109.7|16106.9|31
1686591900000|2023-06-12 17:45:00|16114.2|16111.4|16116.7|16113.9|16119.7|16116.9|16113.7|16110.9|210
1686592200000|2023-06-12 17:50:00|16116.2|16113.4|16117.7|16114.9|16118.7|16115.9|16115.7|16112.9|58
1686592500000|2023-06-12 17:55:00|16117.2|16114.4|16120.2|16117.4|16121.7|16118.9|16116.7|16113.9|51
1686592800000|2023-06-12 18:00:00|16119.7|16116.9|16116.7|16113.9|16120.7|16117.9|16114.7|16111.9|67
1686593100000|2023-06-12 18:05:00|16117.2|16114.4|16117.7|16114.9|16118.2|16115.4|16115.7|16112.9|27
1686593400000|2023-06-12 18:10:00|16117.2|16114.4|16116.7|16113.9|16118.7|16115.9|16115.7|16112.9|34
1686593700000|2023-06-12 18:15:00|16115.7|16112.9|16114.7|16111.9|16119.7|16116.9|16114.2|16111.4|54
1686594000000|2023-06-12 18:20:00|16115.2|16112.4|16115.7|16112.9|16116.7|16113.9|16112.7|16109.9|34
1686594300000|2023-06-12 18:25:00|16116.7|16113.9|16114.2|16111.4|16117.7|16114.9|16113.7|16110.9|35
1686594600000|2023-06-12 18:30:00|16113.7|16110.9|16117.7|16114.9|16118.7|16115.9|16113.7|16110.9|27
1686594900000|2023-06-12 18:35:00|16118.2|16115.4|16113.7|16110.9|16118.7|16115.9|16113.7|16110.9|48
1686595200000|2023-06-12 18:40:00|16114.2|16111.4|16114.7|16111.9|16115.2|16112.4|16112.7|16109.9|133
1686595500000|2023-06-12 18:45:00|16115.2|16112.4|16117.7|16114.9|16117.7|16114.9|16113.7|16110.9|105
1686595800000|2023-06-12 18:50:00|16118.2|16115.4|16119.2|16116.4|16121.7|16118.9|16116.7|16113.9|65
1686596100000|2023-06-12 18:55:00|16119.7|16116.9|16122.7|16119.9|16124.2|16121.4|16119.7|16116.9|125
1686596400000|2023-06-12 19:00:00|16123.2|16120.4|16126.7|16123.9|16127.7|16124.9|16122.7|16119.9|163
1686596700000|2023-06-12 19:05:00|16127.7|16124.9|16128.7|16125.9|16128.7|16125.9|16123.7|16120.9|101
1686597000000|2023-06-12 19:10:00|16128.2|16125.4|16135.7|16132.9|16136.7|16133.9|16127.7|16124.9|202
1686597300000|2023-06-12 19:15:00|16136.2|16133.4|16136.2|16133.4|16144.7|16141.9|16135.7|16132.9|276
1686597600000|2023-06-12 19:20:00|16136.7|16133.9|16138.2|16135.4|16138.7|16135.9|16133.2|16130.4|143
1686597900000|2023-06-12 19:25:00|16137.7|16134.9|16138.2|16135.4|16140.2|16137.4|16136.7|16133.9|92
1686598200000|2023-06-12 19:30:00|16137.7|16134.9|16139.7|16136.9|16140.7|16137.9|16135.7|16132.9|96
1686598500000|2023-06-12 19:35:00|16139.2|16136.4|16137.7|16134.9|16140.2|16137.4|16132.7|16129.9|262
1686598800000|2023-06-12 19:40:00|16138.7|16135.9|16137.7|16134.9|16142.7|16139.9|16136.2|16133.4|137
1686599100000|2023-06-12 19:45:00|16137.2|16134.4|16137.7|16134.9|16138.7|16135.9|16134.7|16131.9|90
1686599400000|2023-06-12 19:50:00|16138.7|16135.9|16135.2|16132.4|16141.7|16138.9|16133.7|16130.9|227
1686599700000|2023-06-12 19:55:00|16134.7|16131.9|16145.7|16142.9|16145.7|16142.9|16133.7|16130.9|281
1686600000000|2023-06-12 20:00:00|16148.7|16141.7|16143.3|16136.3|16149.6|16142.6|16133|16126|13
1686600300000|2023-06-12 20:05:00|16143.1|16136.1|16135.4|16128.4|16143.1|16136.1|16134.6|16127.6|0
1686600600000|2023-06-12 20:10:00|16135.9|16128.9|16144.5|16137.5|16146.6|16139.6|16135.4|16128.4|0
1686600900000|2023-06-12 20:15:00|16145.4|16138.4|16151.5|16144.5|16153.5|16146.5|16145.3|16138.3|0
1686601200000|2023-06-12 20:20:00|16152|16145|16151.1|16144.1|16154.3|16147.3|16151.1|16144.1|0
1686601500000|2023-06-12 20:25:00|16150.6|16143.6|16151.5|16144.5|16152.1|16145.1|16150.2|16143.2|0
1686601800000|2023-06-12 20:30:00|16151.4|16144.4|16152.3|16145.3|16153.2|16146.2|16150.9|16143.9|0
1686602100000|2023-06-12 20:35:00|16151.9|16144.9|16153.4|16146.4|16154.3|16147.3|16151.9|16144.9|0
1686602400000|2023-06-12 20:40:00|16153.8|16146.8|16156.6|16149.6|16156.6|16149.6|16153.1|16146.1|0
1686602700000|2023-06-12 20:45:00|16156.1|16149.1|16155.4|16148.4|16156.6|16149.6|16153.6|16146.6|0
1686603000000|2023-06-12 20:50:00|16154.9|16147.9|16156.5|16149.5|16156.5|16149.5|16153.5|16146.5|0
1686603300000|2023-06-12 20:55:00|16154.1|16147.1|16157.5|16150.5|16158.8|16151.8|16154.1|16147.1|0
1686603600000|2023-06-12 21:00:00|16157.3|16150.3|16156.9|16149.9|16157.4|16150.4|16156.4|16149.4|0
1686603900000|2023-06-12 21:05:00|16157.9|16150.9|16156.6|16149.6|16157.9|16150.9|16156.4|16149.4|0
1686604200000|2023-06-12 21:10:00|16156.5|16149.5|16155.9|16148.9|16156.5|16149.5|16155.7|16148.7|0
1686604500000|2023-06-12 21:15:00|16155.6|16148.6|16154.7|16147.7|16155.6|16148.6|16153.6|16146.6|0
1686604800000|2023-06-12 21:20:00|16154.3|16147.3|16154.5|16147.5|16154.9|16147.9|16153.9|16146.9|0
1686605100000|2023-06-12 21:25:00|16154.2|16147.2|16152.8|16145.8|16154.5|16147.5|16152.4|16145.4|0
1686605400000|2023-06-12 21:30:00|16153|16146|16151.6|16144.6|16153.1|16146.1|16151.6|16144.6|0
1686605700000|2023-06-12 21:35:00|16151.1|16144.1|16151.4|16144.4|16151.7|16144.7|16150.7|16143.7|0
1686606000000|2023-06-12 21:40:00|16150.8|16143.8|16151|16144|16151.4|16144.4|16150.8|16143.8|0
1686606300000|2023-06-12 21:45:00|16151.4|16144.4|16150.7|16143.7|16151.4|16144.4|16150.3|16143.3|0
1686606600000|2023-06-12 21:50:00|16151.6|16144.6|16151.1|16144.1|16151.6|16144.6|16150.5|16143.5|0
1686606900000|2023-06-12 21:55:00|16151.2|16144.2|16151.8|16144.8|16151.8|16144.8|16151.2|16144.2|0
1686607200000|2023-06-12 22:00:00|16151.6|16144.6|16146.2|16139.2|16151.6|16144.6|16144.7|16137.7|0
1686607500000|2023-06-12 22:05:00|16146.7|16139.7|16144.9|16137.9|16146.7|16139.7|16144.9|16137.9|0
1686607800000|2023-06-12 22:10:00|16145.8|16138.8|16147.3|16140.3|16147.7|16140.7|16144.9|16137.9|0
1686608100000|2023-06-12 22:15:00|16146.9|16139.9|16148.2|16141.2|16149.1|16142.1|16146.4|16139.4|0
1686608400000|2023-06-12 22:20:00|16147.2|16140.2|16145.4|16138.4|16147.7|16140.7|16144.4|16137.4|0
1686608700000|2023-06-12 22:25:00|16146.3|16139.3|16148.1|16141.1|16150|16143|16145.3|16138.3|0
1686609000000|2023-06-12 22:30:00|16147.6|16140.6|16146.3|16139.3|16148.2|16141.2|16146.3|16139.3|0
1686609300000|2023-06-12 22:35:00|16147.3|16140.3|16148.1|16141.1|16148.1|16141.1|16146.2|16139.2|0
1686609600000|2023-06-12 22:40:00|16147.1|16140.1|16151.9|16144.9|16151.9|16144.9|16147.1|16140.1|0
1686609900000|2023-06-12 22:45:00|16152.9|16145.9|16158|16151|16165|16158|16152.9|16145.9|0
1686610200000|2023-06-12 22:50:00|16157.5|16150.5|16158.9|16151.9|16158.9|16151.9|16157|16150|0
1686610500000|2023-06-12 22:55:00|16159.4|16152.4|16161.7|16154.7|16162.7|16155.7|16157.1|16150.1|0
1686610800000|2023-06-12 23:00:00|16163.6|16156.6|16158|16151|16163.6|16156.6|16156.1|16149.1|0
1686611100000|2023-06-12 23:05:00|16158.9|16151.9|16155.5|16148.5|16163.6|16156.6|16155|16148|0
1686611400000|2023-06-12 23:10:00|16155|16148|16157|16150|16157.8|16150.8|16153.6|16146.6|0
1686611700000|2023-06-12 23:15:00|16157.9|16150.9|16159.3|16152.3|16160.2|16153.2|16157.4|16150.4|0
1686612000000|2023-06-12 23:20:00|16158.8|16151.8|16160.2|16153.2|16160.2|16153.2|16158.8|16151.8|0
1686612300000|2023-06-12 23:25:00|16159.7|16152.7|16156|16149|16160.2|16153.2|16155.5|16148.5|0
1686612600000|2023-06-12 23:30:00|16155.5|16148.5|16151.8|16144.8|16156.9|16149.9|16151.8|16144.8|0
1686612900000|2023-06-12 23:35:00|16151.4|16144.4|16149.9|16142.9|16151.8|16144.8|16149|16142|0
1686613200000|2023-06-12 23:40:00|16150.9|16143.9|16147.2|16140.2|16151.8|16144.8|16146.2|16139.2|0
1686613500000|2023-06-12 23:45:00|16146.7|16139.7|16142.8|16135.8|16147.2|16140.2|16142|16135|0
1686613800000|2023-06-12 23:50:00|16143.3|16136.3|16146.5|16139.5|16146.5|16139.5|16142.8|16135.8|0
1686614100000|2023-06-12 23:55:00|16145.6|16138.6|16148.4|16141.4|16149.3|16142.3|16145.6|16138.6|0
1686614400000|2023-06-13 00:00:00|16149.3|16142.3|16140.6|16133.6|16149.3|16142.3|16140.6|16133.6|0
1686614700000|2023-06-13 00:05:00|16141.5|16134.5|16143.5|16136.5|16145.3|16138.3|16140.6|16133.6|0
1686615000000|2023-06-13 00:10:00|16144|16137|16150.3|16143.3|16152.2|16145.2|16144|16137|0
1686615300000|2023-06-13 00:15:00|16152.2|16145.2|16163.3|16158.3|16173.3|16168.3|16151.2|16144.2|241
1686615600000|2023-06-13 00:20:00|16163.8|16158.8|16162.3|16157.3|16165.8|16160.8|16161.3|16156.3|24
1686615900000|2023-06-13 00:25:00|16162.8|16157.8|16163.3|16158.3|16165.3|16160.3|16158.8|16153.8|20
1686616200000|2023-06-13 00:30:00|16163.8|16158.8|16161.3|16156.3|16164.8|16159.8|16160.8|16155.8|42
1686616500000|2023-06-13 00:35:00|16161.8|16156.8|16159.8|16154.8|16161.8|16156.8|16157.3|16152.3|13
1686616800000|2023-06-13 00:40:00|16159.3|16154.3|16158.3|16153.3|16159.3|16154.3|16156.3|16151.3|3
1686617100000|2023-06-13 00:45:00|16158.8|16153.8|16157.3|16152.3|16159.3|16154.3|16156.8|16151.8|3
1686617400000|2023-06-13 00:50:00|16157.8|16152.8|16150.3|16145.3|16157.8|16152.8|16150.3|16145.3|23
1686617700000|2023-06-13 00:55:00|16149.8|16144.8|16150.3|16145.3|16151.8|16146.8|16149.8|16144.8|39
1686618000000|2023-06-13 01:00:00|16150.8|16145.8|16151.3|16146.3|16153.3|16148.3|16150.3|16145.3|14
1686618300000|2023-06-13 01:05:00|16151.8|16146.8|16156.8|16151.8|16156.8|16151.8|16151.3|16146.3|10
1686618600000|2023-06-13 01:10:00|16156.3|16151.3|16156.3|16151.3|16158.8|16153.8|16154.3|16149.3|45
1686618900000|2023-06-13 01:15:00|16156.8|16151.8|16157.3|16152.3|16159.3|16154.3|16155.8|16150.8|16
1686619200000|2023-06-13 01:20:00|16157.8|16152.8|16158.3|16153.3|16160.8|16155.8|16156.3|16151.3|16
1686619500000|2023-06-13 01:25:00|16157.8|16152.8|16162.3|16157.3|16162.8|16157.8|16157.8|16152.8|14
1686619800000|2023-06-13 01:30:00|16162.8|16157.8|16171.8|16166.8|16173.3|16168.3|16161.3|16156.3|54
1686620100000|2023-06-13 01:35:00|16172.3|16167.3|16174.8|16169.8|16175.3|16170.3|16171.8|16166.8|19
1686620400000|2023-06-13 01:40:00|16174.3|16169.3|16175.8|16170.8|16176.8|16171.8|16173.8|16168.8|14
1686620700000|2023-06-13 01:45:00|16176.8|16171.8|16173.3|16168.3|16177.8|16172.8|16172.3|16167.3|10
1686621000000|2023-06-13 01:50:00|16172.8|16167.8|16175.3|16170.3|16175.3|16170.3|16170.3|16165.3|13
1686621300000|2023-06-13 01:55:00|16175.8|16170.8|16178.3|16173.3|16178.8|16173.8|16175.3|16170.3|26
1686621600000|2023-06-13 02:00:00|16178.8|16173.8|16182.8|16177.8|16183.3|16178.3|16177.3|16172.3|18
1686621900000|2023-06-13 02:05:00|16182.3|16177.3|16181.3|16176.3|16183.3|16178.3|16179.8|16174.8|41
1686622200000|2023-06-13 02:10:00|16180.8|16175.8|16178.3|16173.3|16181.8|16176.8|16177.3|16172.3|38
1686622500000|2023-06-13 02:15:00|16178.8|16173.8|16177.3|16172.3|16179.8|16174.8|16176.3|16171.3|48
1686622800000|2023-06-13 02:20:00|16176.8|16171.8|16181.3|16176.3|16182.3|16177.3|16176.8|16171.8|15
1686623100000|2023-06-13 02:25:00|16180.8|16175.8|16181.3|16176.3|16182.3|16177.3|16178.3|16173.3|7
1686623400000|2023-06-13 02:30:00|16181.8|16176.8|16181.3|16176.3|16182.3|16177.3|16179.3|16174.3|10
1686623700000|2023-06-13 02:35:00|16181.8|16176.8|16182.3|16177.3|16183.8|16178.8|16181.3|16176.3|13
1686624000000|2023-06-13 02:40:00|16182.8|16177.8|16183.3|16178.3|16185.3|16180.3|16181.3|16176.3|7
1686624300000|2023-06-13 02:45:00|16183.8|16178.8|16184.8|16179.8|16185.8|16180.8|16182.8|16177.8|5
1686624600000|2023-06-13 02:50:00|16185.3|16180.3|16185.8|16180.8|16186.3|16181.3|16184.3|16179.3|6
1686624900000|2023-06-13 02:55:00|16186.3|16181.3|16185.3|16180.3|16186.8|16181.8|16184.8|16179.8|16
1686625200000|2023-06-13 03:00:00|16184.8|16179.8|16186.3|16181.3|16186.8|16181.8|16184.8|16179.8|4
1686625500000|2023-06-13 03:05:00|16186.8|16181.8|16187.8|16182.8|16188.3|16183.3|16183.8|16178.8|18
1686625800000|2023-06-13 03:10:00|16187.3|16182.3|16188.8|16183.8|16189.3|16184.3|16185.8|16180.8|10
1686626100000|2023-06-13 03:15:00|16189.3|16184.3|16189.3|16184.3|16189.8|16184.8|16187.8|16182.8|12
1686626400000|2023-06-13 03:20:00|16189.8|16184.8|16189.3|16184.3|16189.8|16184.8|16188.3|16183.3|0
1686626700000|2023-06-13 03:25:00|16188.8|16183.8|16188.8|16183.8|16188.8|16183.8|16188.3|16183.3|1
1686627000000|2023-06-13 03:30:00|16188.3|16183.3|16198.3|16193.3|16199.8|16194.8|16187.3|16182.3|85
1686627300000|2023-06-13 03:35:00|16197.8|16192.8|16194.8|16189.8|16199.3|16194.3|16194.3|16189.3|17
1686627600000|2023-06-13 03:40:00|16194.3|16189.3|16198.8|16193.8|16200.8|16195.8|16194.3|16189.3|22
1686627900000|2023-06-13 03:45:00|16199.3|16194.3|16201.8|16196.8|16202.3|16197.3|16197.3|16192.3|12
1686628200000|2023-06-13 03:50:00|16202.3|16197.3|16200.3|16195.3|16202.3|16197.3|16199.3|16194.3|11
1686628500000|2023-06-13 03:55:00|16199.8|16194.8|16202.3|16197.3|16202.8|16197.8|16199.8|16194.8|9
1686628800000|2023-06-13 04:00:00|16202.8|16197.8|16203.8|16198.8|16203.8|16198.8|16201.8|16196.8|4
1686629100000|2023-06-13 04:05:00|16203.3|16198.3|16203.3|16198.3|16205.3|16200.3|16202.8|16197.8|19
1686629400000|2023-06-13 04:10:00|16202.8|16197.8|16201.8|16196.8|16203.3|16198.3|16200.8|16195.8|17
1686629700000|2023-06-13 04:15:00|16201.3|16196.3|16199.3|16194.3|16203.3|16198.3|16199.3|16194.3|19
1686630000000|2023-06-13 04:20:00|16199.8|16194.8|16198.8|16193.8|16200.3|16195.3|16198.3|16193.3|1
1686630300000|2023-06-13 04:25:00|16199.3|16194.3|16195.8|16190.8|16199.3|16194.3|16195.3|16190.3|12
1686630600000|2023-06-13 04:30:00|16196.3|16191.3|16198.8|16193.8|16199.3|16194.3|16196.3|16191.3|14
1686630900000|2023-06-13 04:35:00|16199.3|16194.3|16197.3|16192.3|16199.8|16194.8|16196.3|16191.3|16
1686631200000|2023-06-13 04:40:00|16196.8|16191.8|16196.3|16191.3|16198.8|16193.8|16193.3|16188.3|44
1686631500000|2023-06-13 04:45:00|16196.8|16191.8|16193.3|16188.3|16197.3|16192.3|16192.8|16187.8|9
1686631800000|2023-06-13 04:50:00|16193.8|16188.8|16192.8|16187.8|16194.3|16189.3|16191.3|16186.3|7
1686632100000|2023-06-13 04:55:00|16192.3|16187.3|16192.3|16187.3|16194.8|16189.8|16191.8|16186.8|11
1686632400000|2023-06-13 05:00:00|16191.8|16186.8|16194.3|16189.3|16195.8|16190.8|16190.3|16185.3|25
1686632700000|2023-06-13 05:05:00|16193.8|16188.8|16189.8|16184.8|16195.3|16190.3|16189.8|16184.8|16
1686633000000|2023-06-13 05:10:00|16190.8|16185.8|16189.8|16184.8|16191.3|16186.3|16187.8|16182.8|15
1686633300000|2023-06-13 05:15:00|16189.3|16184.3|16186.3|16181.3|16191.3|16186.3|16185.8|16180.8|21
1686633600000|2023-06-13 05:20:00|16185.8|16180.8|16186.8|16181.8|16186.8|16181.8|16184.8|16179.8|15
1686633900000|2023-06-13 05:25:00|16188.8|16183.8|16184.8|16179.8|16189.3|16184.3|16183.3|16178.3|42
1686634200000|2023-06-13 05:30:00|16184.3|16179.3|16189.3|16184.3|16189.8|16184.8|16182.8|16177.8|71
1686634500000|2023-06-13 05:35:00|16188.8|16183.8|16187.3|16182.3|16190.3|16185.3|16184.8|16179.8|23
1686634800000|2023-06-13 05:40:00|16186.8|16181.8|16187.3|16182.3|16188.8|16183.8|16184.8|16179.8|20
1686635100000|2023-06-13 05:45:00|16186.8|16181.8|16185.8|16180.8|16187.8|16182.8|16184.3|16179.3|63
1686635400000|2023-06-13 05:50:00|16186.3|16181.3|16190.3|16185.3|16193.3|16188.3|16186.3|16181.3|124
1686635700000|2023-06-13 05:55:00|16189.8|16184.8|16192.3|16187.3|16194.8|16189.8|16188.8|16183.8|144
1686636000000|2023-06-13 06:00:00|16191.2|16188.4|16192.2|16189.4|16200.7|16197.9|16187.7|16184.9|409
1686636300000|2023-06-13 06:05:00|16192.7|16189.9|16210.7|16207.9|16213.2|16210.4|16189.7|16186.9|344
1686636600000|2023-06-13 06:10:00|16211.2|16208.4|16213.2|16210.4|16216.2|16213.4|16208.7|16205.9|197
1686636900000|2023-06-13 06:15:00|16213.7|16210.9|16207.7|16204.9|16213.7|16210.9|16205.7|16202.9|192
1686637200000|2023-06-13 06:20:00|16205.7|16202.9|16216.2|16213.4|16221.2|16218.4|16205.7|16202.9|593
1686637500000|2023-06-13 06:25:00|16216.7|16213.9|16203.7|16200.9|16216.7|16213.9|16202.2|16199.4|387
1686637800000|2023-06-13 06:30:00|16204.2|16201.4|16200.2|16197.4|16205.2|16202.4|16197.7|16194.9|310
1686638100000|2023-06-13 06:35:00|16200.7|16197.9|16187.2|16184.4|16200.7|16197.9|16184.7|16181.9|406
1686638400000|2023-06-13 06:40:00|16187.7|16184.9|16191.2|16188.4|16194.2|16191.4|16186.7|16183.9|204
1686638700000|2023-06-13 06:45:00|16190.7|16187.9|16186.2|16183.4|16191.2|16188.4|16185.7|16182.9|139
1686639000000|2023-06-13 06:50:00|16186.7|16183.9|16188.7|16185.9|16190.7|16187.9|16185.2|16182.4|105
1686639300000|2023-06-13 06:55:00|16188.2|16185.4|16186.2|16183.4|16196.2|16193.4|16185.2|16182.4|312
1686639600000|2023-06-13 07:00:00|16185.5|16184.1|16200.5|16199.1|16222|16220.6|16176.5|16175.1|2299
1686639900000|2023-06-13 07:05:00|16200|16198.6|16198.5|16197.1|16206|16204.6|16190.5|16189.1|1569
1686640200000|2023-06-13 07:10:00|16199.5|16198.1|16192|16190.6|16200.5|16199.1|16180.5|16179.1|756
1686640500000|2023-06-13 07:15:00|16192.5|16191.1|16185.5|16184.1|16194|16192.6|16178.5|16177.1|601
1686640800000|2023-06-13 07:20:00|16186|16184.6|16172.5|16171.1|16192|16190.6|16170.5|16169.1|416
1686641100000|2023-06-13 07:25:00|16173|16171.6|16181|16179.6|16183.5|16182.1|16172|16170.6|477
1686641400000|2023-06-13 07:30:00|16181.5|16180.1|16187|16185.6|16199.5|16198.1|16181.5|16180.1|798
1686641700000|2023-06-13 07:35:00|16186|16184.6|16189.5|16188.1|16196|16194.6|16181.5|16180.1|562
1686642000000|2023-06-13 07:40:00|16190|16188.6|16197.5|16196.1|16198|16196.6|16186|16184.6|1335
1686642300000|2023-06-13 07:45:00|16198|16196.6|16190|16188.6|16200.5|16199.1|16188.5|16187.1|637
1686642600000|2023-06-13 07:50:00|16190.5|16189.1|16163.5|16162.1|16190.5|16189.1|16160.5|16159.1|1268
1686642900000|2023-06-13 07:55:00|16164|16162.6|16158|16156.6|16164|16162.6|16149.5|16148.1|428
1686643200000|2023-06-13 08:00:00|16157.5|16156.1|16150.5|16149.1|16157.5|16156.1|16143|16141.6|394
1686643500000|2023-06-13 08:05:00|16150|16148.6|16152|16150.6|16159|16157.6|16149|16147.6|445
1686643800000|2023-06-13 08:10:00|16151|16149.6|16150.5|16149.1|16156|16154.6|16145|16143.6|748
1686644100000|2023-06-13 08:15:00|16150|16148.6|16157|16155.6|16157|16155.6|16147|16145.6|372
1686644400000|2023-06-13 08:20:00|16156.5|16155.1|16156.5|16155.1|16160.5|16159.1|16153|16151.6|493
1686644700000|2023-06-13 08:25:00|16156|16154.6|16153|16151.6|16160|16158.6|16150|16148.6|613
1686645000000|2023-06-13 08:30:00|16152.5|16151.1|16159|16157.6|16159.5|16158.1|16149|16147.6|1021
1686645300000|2023-06-13 08:35:00|16159.5|16158.1|16153|16151.6|16160.5|16159.1|16148.5|16147.1|301
1686645600000|2023-06-13 08:40:00|16152.5|16151.1|16149|16147.6|16153.5|16152.1|16148|16146.6|245
1686645900000|2023-06-13 08:45:00|16148.5|16147.1|16153|16151.6|16155|16153.6|16145.5|16144.1|902
1686646200000|2023-06-13 08:50:00|16154|16152.6|16145|16143.6|16156|16154.6|16142|16140.6|336
1686646500000|2023-06-13 08:55:00|16144.5|16143.1|16141.5|16140.1|16149|16147.6|16139.5|16138.1|1540
1686646800000|2023-06-13 09:00:00|16141|16139.6|16140.5|16139.1|16143.5|16142.1|16133|16131.6|603
1686647100000|2023-06-13 09:05:00|16141|16139.6|16152|16150.6|16154|16152.6|16139|16137.6|403
1686647400000|2023-06-13 09:10:00|16151|16149.6|16151.5|16150.1|16154|16152.6|16146|16144.6|524
1686647700000|2023-06-13 09:15:00|16151|16149.6|16144.9|16143.5|16153.5|16152.1|16143.5|16142.1|528
1686648000000|2023-06-13 09:20:00|16144.4|16143|16140.4|16139|16144.9|16143.5|16131.4|16130|503
1686648300000|2023-06-13 09:25:00|16140.9|16139.5|16140.4|16139|16141.9|16140.5|16137.4|16136|529
1686648600000|2023-06-13 09:30:00|16139.9|16138.5|16135.9|16134.5|16142.4|16141|16128.4|16127|1441
1686648900000|2023-06-13 09:35:00|16136.4|16135|16132.9|16131.5|16140.9|16139.5|16132.4|16131|327
1686649200000|2023-06-13 09:40:00|16132.4|16131|16123.4|16122|16133.4|16132|16120.4|16119|506
1686649500000|2023-06-13 09:45:00|16123.9|16122.5|16127.4|16126|16127.4|16126|16118.4|16117|783
1686649800000|2023-06-13 09:50:00|16126.9|16125.5|16128.4|16127|16132.4|16131|16125.4|16124|560
1686650100000|2023-06-13 09:55:00|16127.9|16126.5|16125.4|16124|16129.4|16128|16121.9|16120.5|760
1686650400000|2023-06-13 10:00:00|16124.9|16123.5|16118.4|16117|16125.4|16124|16111.9|16110.5|1954
1686650700000|2023-06-13 10:05:00|16117.9|16116.5|16134.9|16133.5|16136.4|16135|16117.4|16116|565
1686651000000|2023-06-13 10:10:00|16135.4|16134|16123.4|16122|16136.4|16135|16121.4|16120|1093
1686651300000|2023-06-13 10:15:00|16122.9|16121.5|16123.9|16122.5|16130.4|16129|16119.4|16118|904
1686651600000|2023-06-13 10:20:00|16123.4|16122|16120.4|16119|16125.4|16124|16119.9|16118.5|791
1686651900000|2023-06-13 10:25:00|16121.9|16120.5|16116.9|16115.5|16122.4|16121|16114.4|16113|542
1686652200000|2023-06-13 10:30:00|16117.4|16116|16132.4|16131|16133.4|16132|16116.9|16115.5|360
1686652500000|2023-06-13 10:35:00|16132.9|16131.5|16129.9|16128.5|16138.4|16137|16129.4|16128|599
1686652800000|2023-06-13 10:40:00|16129.4|16128|16129.4|16128|16133.4|16132|16127.4|16126|235
1686653100000|2023-06-13 10:45:00|16128.9|16127.5|16128.4|16127|16131.4|16130|16126.4|16125|217
1686653400000|2023-06-13 10:50:00|16127.9|16126.5|16127.9|16126.5|16129.4|16128|16117.4|16116|447
1686653700000|2023-06-13 10:55:00|16127.4|16126|16126.4|16125|16130.4|16129|16123.9|16122.5|299
1686654000000|2023-06-13 11:00:00|16125.9|16124.5|16123.4|16122|16127.9|16126.5|16120.4|16119|277
1686654300000|2023-06-13 11:05:00|16122.9|16121.5|16112.9|16111.5|16125.4|16124|16110.4|16109|985
1686654600000|2023-06-13 11:10:00|16112.4|16111|16122.4|16121|16122.4|16121|16108.9|16107.5|988
1686654900000|2023-06-13 11:15:00|16121.9|16120.5|16119.4|16118|16123.9|16122.5|16116.4|16115|298
1686655200000|2023-06-13 11:20:00|16118.9|16117.5|16118.9|16117.5|16123.4|16122|16116.9|16115.5|403
1686655500000|2023-06-13 11:25:00|16118.4|16117|16117.4|16116|16124.4|16123|16116.9|16115.5|252
1686655800000|2023-06-13 11:30:00|16115.9|16114.5|16115.4|16114|16118.9|16117.5|16110.4|16109|493
1686656100000|2023-06-13 11:35:00|16115.9|16114.5|16113.4|16112|16118.4|16117|16112.4|16111|514
1686656400000|2023-06-13 11:40:00|16112.9|16111.5|16117.9|16116.5|16118.4|16117|16110.4|16109|863
1686656700000|2023-06-13 11:45:00|16117.4|16116|16107.9|16106.5|16119.9|16118.5|16106.9|16105.5|455
1686657000000|2023-06-13 11:50:00|16108.4|16107|16115.4|16114|16117.4|16116|16107.9|16106.5|1174
1686657300000|2023-06-13 11:55:00|16114.9|16113.5|16121.9|16120.5|16122.4|16121|16114.9|16113.5|3478
1686657600000|2023-06-13 12:00:00|16122.4|16121|16122.4|16121|16126.4|16125|16116.4|16115|414
1686657900000|2023-06-13 12:05:00|16122.9|16121.5|16129.9|16128.5|16130.4|16129|16120.4|16119|712
1686658200000|2023-06-13 12:10:00|16129.4|16128|16126.4|16125|16131.9|16130.5|16123.4|16122|706
1686658500000|2023-06-13 12:15:00|16124.4|16123|16122.4|16121|16134.9|16133.5|16115.9|16114.5|712
1686658800000|2023-06-13 12:20:00|16121.9|16120.5|16133.4|16132|16136.4|16135|16121.9|16120.5|673
1686659100000|2023-06-13 12:25:00|16132.9|16131.5|16141.4|16140|16151.4|16150|16131.9|16130.5|651
1686659400000|2023-06-13 12:30:00|16143.9|16142.5|16139.4|16138|16168.9|16167.5|16086.9|16085.5|1833
1686659700000|2023-06-13 12:35:00|16139.9|16138.5|16146.9|16145.5|16154.4|16153|16136.9|16135.5|549
1686660000000|2023-06-13 12:40:00|16147.4|16146|16161.4|16160|16163.4|16162|16142.4|16141|475
1686660300000|2023-06-13 12:45:00|16160.9|16159.5|16160.4|16159|16162.4|16161|16150.4|16149|395
1686660600000|2023-06-13 12:50:00|16159.9|16158.5|16167.9|16166.5|16169.4|16168|16157.4|16156|780
1686660900000|2023-06-13 12:55:00|16168.4|16167|16184.9|16183.5|16184.9|16183.5|16165.9|16164.5|695
1686661200000|2023-06-13 13:00:00|16184.4|16183|16183.9|16182.5|16190.4|16189|16181.9|16180.5|698
1686661500000|2023-06-13 13:05:00|16183.4|16182|16183.9|16182.5|16190.9|16189.5|16177.4|16176|942
1686661800000|2023-06-13 13:10:00|16184.4|16183|16187.9|16186.5|16196.4|16195|16184.4|16183|793
1686662100000|2023-06-13 13:15:00|16188.4|16187|16188.4|16187|16189.4|16188|16182.9|16181.5|774
1686662400000|2023-06-13 13:20:00|16189.4|16188|16190.9|16189.5|16192.9|16191.5|16184.4|16183|666
1686662700000|2023-06-13 13:25:00|16191.4|16190|16182.6|16181.2|16192.4|16191|16180.1|16178.7|556
1686663000000|2023-06-13 13:30:00|16183.6|16182.2|16190.1|16188.7|16190.6|16189.2|16178.6|16177.2|631
1686663300000|2023-06-13 13:35:00|16190.6|16189.2|16198.1|16196.7|16199.6|16198.2|16187.6|16186.2|558
1686663600000|2023-06-13 13:40:00|16197.6|16196.2|16206.5|16205.1|16208.5|16207.1|16195|16193.6|941
1686663900000|2023-06-13 13:45:00|16207|16205.6|16195|16193.6|16207.5|16206.1|16186.5|16185.1|830
1686664200000|2023-06-13 13:50:00|16195.5|16194.1|16186.5|16185.1|16195.5|16194.1|16176|16174.6|679
1686664500000|2023-06-13 13:55:00|16187|16185.6|16181.5|16180.1|16196|16194.6|16174.5|16173.1|661
1686664800000|2023-06-13 14:00:00|16181|16179.6|16191.5|16190.1|16191.5|16190.1|16176|16174.6|504
1686665100000|2023-06-13 14:05:00|16191|16189.6|16187.6|16186.2|16198.5|16197.1|16181.6|16180.2|606
1686665400000|2023-06-13 14:10:00|16188.1|16186.7|16189.1|16187.7|16193.1|16191.7|16177.6|16176.2|591
1686665700000|2023-06-13 14:15:00|16189.6|16188.2|16184.1|16182.7|16192.1|16190.7|16177.6|16176.2|600
1686666000000|2023-06-13 14:20:00|16184.6|16183.2|16193.6|16192.2|16197.6|16196.2|16182.6|16181.2|532
1686666300000|2023-06-13 14:25:00|16193.1|16191.7|16212.6|16211.2|16212.6|16211.2|16192.6|16191.2|763
1686666600000|2023-06-13 14:30:00|16212.1|16210.7|16212.6|16211.2|16213.6|16212.2|16197.6|16196.2|462
1686666900000|2023-06-13 14:35:00|16212.1|16210.7|16216.1|16214.7|16217.6|16216.2|16209.6|16208.2|480
1686667200000|2023-06-13 14:40:00|16216.6|16215.2|16216.1|16214.7|16218.6|16217.2|16212.1|16210.7|705
1686667500000|2023-06-13 14:45:00|16216.6|16215.2|16222.1|16220.7|16223.6|16222.2|16212.6|16211.2|748
1686667800000|2023-06-13 14:50:00|16222.6|16221.2|16213.1|16211.7|16224.6|16223.2|16211.1|16209.7|819
1686668100000|2023-06-13 14:55:00|16213.6|16212.2|16218.6|16217.2|16223.6|16222.2|16212.6|16211.2|757
1686668400000|2023-06-13 15:00:00|16219.1|16217.7|16204.6|16203.2|16219.6|16218.2|16204.6|16203.2|489
1686668700000|2023-06-13 15:05:00|16205.1|16203.7|16212.6|16211.2|16213.6|16212.2|16200.6|16199.2|612
1686669000000|2023-06-13 15:10:00|16213.6|16212.2|16224.6|16223.2|16224.6|16223.2|16211.6|16210.2|559
1686669300000|2023-06-13 15:15:00|16225.1|16223.7|16226.6|16225.2|16230.6|16229.2|16223.1|16221.7|910
1686669600000|2023-06-13 15:20:00|16227.1|16225.7|16228.1|16226.7|16233.6|16232.2|16224.6|16223.2|1724
1686669900000|2023-06-13 15:25:00|16227.6|16226.2|16227.6|16226.2|16232.6|16231.2|16222.6|16221.2|1984
1686670200000|2023-06-13 15:30:00|16228.3|16225.5|16225.3|16222.5|16234.3|16231.5|16223.8|16221|1554
1686670500000|2023-06-13 15:35:00|16226.3|16223.5|16228.3|16225.5|16234.8|16232|16226.3|16223.5|1015
1686670800000|2023-06-13 15:40:00|16228.8|16226|16229.3|16226.5|16231.3|16228.5|16225.3|16222.5|301
1686671100000|2023-06-13 15:45:00|16229.8|16227|16230.3|16227.5|16231.3|16228.5|16224.3|16221.5|244
1686671400000|2023-06-13 15:50:00|16229.8|16227|16231.3|16228.5|16233.3|16230.5|16226.3|16223.5|280
1686671700000|2023-06-13 15:55:00|16230.3|16227.5|16221.3|16218.5|16233.3|16230.5|16220.3|16217.5|208
1686672000000|2023-06-13 16:00:00|16221.8|16219|16219.3|16216.5|16222.3|16219.5|16212.8|16210|284
1686672300000|2023-06-13 16:05:00|16219.8|16217|16225.3|16222.5|16226.8|16224|16217.3|16214.5|137
1686672600000|2023-06-13 16:10:00|16224.8|16222|16228.3|16225.5|16231.3|16228.5|16224.3|16221.5|143
1686672900000|2023-06-13 16:15:00|16227.8|16225|16232.3|16229.5|16232.3|16229.5|16227.3|16224.5|87
1686673200000|2023-06-13 16:20:00|16231.8|16229|16231.3|16228.5|16232.8|16230|16227.3|16224.5|137
1686673500000|2023-06-13 16:25:00|16231.8|16229|16228.3|16225.5|16231.8|16229|16227.3|16224.5|122
1686673800000|2023-06-13 16:30:00|16227.8|16225|16226.3|16223.5|16229.3|16226.5|16225.3|16222.5|140
1686674100000|2023-06-13 16:35:00|16225.8|16223|16232.8|16230|16234.8|16232|16225.3|16222.5|168
1686674400000|2023-06-13 16:40:00|16233.3|16230.5|16235.3|16232.5|16237.3|16234.5|16233.3|16230.5|102
1686674700000|2023-06-13 16:45:00|16235.8|16233|16231.8|16229|16236.3|16233.5|16231.3|16228.5|98
1686675000000|2023-06-13 16:50:00|16231.3|16228.5|16234.3|16231.5|16235.3|16232.5|16231.3|16228.5|106
1686675300000|2023-06-13 16:55:00|16233.8|16231|16237.3|16234.5|16238.3|16235.5|16232.3|16229.5|127
1686675600000|2023-06-13 17:00:00|16236.8|16234|16236.3|16233.5|16238.3|16235.5|16235.3|16232.5|81
1686675900000|2023-06-13 17:05:00|16236.8|16234|16227.8|16225|16239.3|16236.5|16225.3|16222.5|141
1686676200000|2023-06-13 17:10:00|16228.3|16225.5|16230.3|16227.5|16230.8|16228|16224.3|16221.5|131
1686676500000|2023-06-13 17:15:00|16229.8|16227|16234.3|16231.5|16234.8|16232|16228.3|16225.5|69
1686676800000|2023-06-13 17:20:00|16234.8|16232|16235.3|16232.5|16236.3|16233.5|16233.3|16230.5|74
1686677100000|2023-06-13 17:25:00|16235.8|16233|16238.3|16235.5|16239.3|16236.5|16232.3|16229.5|68
1686677400000|2023-06-13 17:30:00|16238.8|16236|16237.3|16234.5|16239.8|16237|16235.3|16232.5|59
1686677700000|2023-06-13 17:35:00|16237.8|16235|16235.8|16233|16237.8|16235|16233.3|16230.5|48
1686678000000|2023-06-13 17:40:00|16236.3|16233.5|16241.3|16238.5|16241.8|16239|16235.8|16233|54
1686678300000|2023-06-13 17:45:00|16240.8|16238|16240.3|16237.5|16243.3|16240.5|16238.3|16235.5|60
1686678600000|2023-06-13 17:50:00|16239.8|16237|16233.8|16231|16240.3|16237.5|16233.3|16230.5|87
1686678900000|2023-06-13 17:55:00|16234.3|16231.5|16232.8|16230|16235.3|16232.5|16228.3|16225.5|214
1686679200000|2023-06-13 18:00:00|16232.3|16229.5|16234.8|16232|16235.8|16233|16230.8|16228|56
1686679500000|2023-06-13 18:05:00|16234.3|16231.5|16232.8|16230|16235.3|16232.5|16231.3|16228.5|72
1686679800000|2023-06-13 18:10:00|16232.3|16229.5|16229.8|16227|16233.3|16230.5|16225.3|16222.5|223
1686680100000|2023-06-13 18:15:00|16230.3|16227.5|16231.3|16228.5|16232.3|16229.5|16227.3|16224.5|73
1686680400000|2023-06-13 18:20:00|16231.8|16229|16230.3|16227.5|16232.3|16229.5|16228.3|16225.5|34
1686680700000|2023-06-13 18:25:00|16229.8|16227|16219.3|16216.5|16230.8|16228|16215.8|16213|142
1686681000000|2023-06-13 18:30:00|16219.8|16217|16218.3|16215.5|16220.8|16218|16213.8|16211|187
1686681300000|2023-06-13 18:35:00|16217.8|16215|16222.3|16219.5|16222.3|16219.5|16214.3|16211.5|90
1686681600000|2023-06-13 18:40:00|16221.8|16219|16219.8|16217|16223.3|16220.5|16215.3|16212.5|127
1686681900000|2023-06-13 18:45:00|16219.3|16216.5|16220.8|16218|16224.8|16222|16216.8|16214|80
1686682200000|2023-06-13 18:50:00|16220.3|16217.5|16226.8|16224|16227.3|16224.5|16220.3|16217.5|70
1686682500000|2023-06-13 18:55:00|16226.3|16223.5|16230.3|16227.5|16231.3|16228.5|16226.3|16223.5|74
1686682800000|2023-06-13 19:00:00|16230.8|16228|16232.8|16230|16233.3|16230.5|16229.3|16226.5|118
1686683100000|2023-06-13 19:05:00|16232.3|16229.5|16233.3|16230.5|16236.3|16233.5|16232.3|16229.5|78
1686683400000|2023-06-13 19:10:00|16233.8|16231|16234.8|16232|16236.3|16233.5|16230.3|16227.5|108
1686683700000|2023-06-13 19:15:00|16235.3|16232.5|16233.3|16230.5|16235.3|16232.5|16230.8|16228|53
1686684000000|2023-06-13 19:20:00|16232.8|16230|16232.3|16229.5|16238.3|16235.5|16231.3|16228.5|61
1686684300000|2023-06-13 19:25:00|16231.8|16229|16232.3|16229.5|16234.3|16231.5|16230.3|16227.5|72
1686684600000|2023-06-13 19:30:00|16232.8|16230|16230.3|16227.5|16234.8|16232|16230.3|16227.5|105
1686684900000|2023-06-13 19:35:00|16229.3|16226.5|16231.3|16228.5|16232.8|16230|16227.3|16224.5|107
1686685200000|2023-06-13 19:40:00|16231.8|16229|16228.3|16225.5|16235.8|16233|16228.3|16225.5|209
1686685500000|2023-06-13 19:45:00|16227.8|16225|16228.3|16225.5|16233.8|16231|16227.3|16224.5|106
1686685800000|2023-06-13 19:50:00|16230.3|16227.5|16232.3|16229.5|16233.3|16230.5|16224.3|16221.5|292
1686686100000|2023-06-13 19:55:00|16232.8|16230|16235.3|16232.5|16235.8|16233|16230.3|16227.5|343
1686686400000|2023-06-13 20:00:00|16236.5|16229.5|16230.3|16223.3|16236.9|16229.9|16226.4|16219.4|20
1686686700000|2023-06-13 20:05:00|16232.1|16225.1|16233.9|16226.9|16236.2|16229.2|16231.2|16224.2|0
1686687000000|2023-06-13 20:10:00|16234.3|16227.3|16233.4|16226.4|16235.7|16228.7|16232.5|16225.5|0
1686687300000|2023-06-13 20:15:00|16234.4|16227.4|16235.5|16228.5|16237.3|16230.3|16234.4|16227.4|0
1686687600000|2023-06-13 20:20:00|16235|16228|16233.4|16226.4|16235.5|16228.5|16232.6|16225.6|0
1686687900000|2023-06-13 20:25:00|16232.5|16225.5|16234.3|16227.3|16235.3|16228.3|16232.5|16225.5|0
1686688200000|2023-06-13 20:30:00|16234.2|16227.2|16241|16234|16241|16234|16234.2|16227.2|0
1686688500000|2023-06-13 20:35:00|16239.1|16232.1|16242|16235|16242|16235|16239.1|16232.1|0
1686688800000|2023-06-13 20:40:00|16242.9|16235.9|16250.8|16243.8|16250.9|16243.9|16242.9|16235.9|0
1686689100000|2023-06-13 20:45:00|16250.4|16243.4|16247.7|16240.7|16251.7|16244.7|16247.7|16240.7|0
1686689400000|2023-06-13 20:50:00|16248.7|16241.7|16249.2|16242.2|16250.5|16243.5|16247.7|16240.7|0
1686689700000|2023-06-13 20:55:00|16248.3|16241.3|16242.6|16235.6|16250.1|16243.1|16242.1|16235.1|0
1686690000000|2023-06-13 21:00:00|16242.7|16235.7|16243.1|16236.1|16243.8|16236.8|16242.2|16235.2|0
1686690300000|2023-06-13 21:05:00|16243|16236|16243.9|16236.9|16244.5|16237.5|16241.5|16234.5|0
1686690600000|2023-06-13 21:10:00|16244.8|16237.8|16243.7|16236.7|16245|16238|16243.7|16236.7|0
1686690900000|2023-06-13 21:15:00|16244.3|16237.3|16245.5|16238.5|16246.3|16239.3|16241.9|16234.9|0
1686691200000|2023-06-13 21:20:00|16245.3|16238.3|16244.7|16237.7|16246.9|16239.9|16244|16237|0
1686691500000|2023-06-13 21:25:00|16245.9|16238.9|16246.1|16239.1|16246.3|16239.3|16245.9|16238.9|0
1686691800000|2023-06-13 21:30:00|16246.2|16239.2|16246.6|16239.6|16246.6|16239.6|16245.9|16238.9|0
1686692100000|2023-06-13 21:35:00|16246.4|16239.4|16246.8|16239.8|16247.7|16240.7|16246.1|16239.1|0
1686692400000|2023-06-13 21:40:00|16245.7|16238.7|16244.3|16237.3|16245.7|16238.7|16244.3|16237.3|0
1686692700000|2023-06-13 21:45:00|16244.2|16237.2|16243.1|16236.1|16244.5|16237.5|16243|16236|0
1686693000000|2023-06-13 21:50:00|16242.9|16235.9|16242.2|16235.2|16243.1|16236.1|16240.1|16233.1|0
1686693300000|2023-06-13 21:55:00|16242|16235|16240.4|16233.4|16242|16235|16239.4|16232.4|0
1686693600000|2023-06-13 22:00:00|16236.5|16229.5|16236.7|16229.7|16238.5|16231.5|16234.7|16227.7|0
1686693900000|2023-06-13 22:05:00|16237.1|16230.1|16230.8|16223.8|16239.5|16232.5|16229|16222|0
1686694200000|2023-06-13 22:10:00|16230.3|16223.3|16235.5|16228.5|16235.5|16228.5|16229|16222|0
1686694500000|2023-06-13 22:15:00|16236|16229|16238.3|16231.3|16239.2|16232.2|16235.5|16228.5|0
1686694800000|2023-06-13 22:20:00|16238.7|16231.7|16238.3|16231.3|16240.1|16233.1|16238.3|16231.3|0
1686695100000|2023-06-13 22:25:00|16238.7|16231.7|16238.3|16231.3|16239.2|16232.2|16235.5|16228.5|0
1686695400000|2023-06-13 22:30:00|16239.2|16232.2|16238.4|16231.4|16242.1|16235.1|16238.4|16231.4|0
1686695700000|2023-06-13 22:35:00|16238.9|16231.9|16238.4|16231.4|16241.2|16234.2|16237.9|16230.9|0
1686696000000|2023-06-13 22:40:00|16238.8|16231.8|16241.3|16234.3|16242.2|16235.2|16238.8|16231.8|0
1686696300000|2023-06-13 22:45:00|16241.7|16234.7|16245.3|16238.3|16245.3|16238.3|16241.3|16234.3|0
1686696600000|2023-06-13 22:50:00|16244.8|16237.8|16244.4|16237.4|16245.3|16238.3|16242.5|16235.5|0
1686696900000|2023-06-13 22:55:00|16243.9|16236.9|16243.5|16236.5|16245.3|16238.3|16243.5|16236.5|0
1686697200000|2023-06-13 23:00:00|16244.4|16237.4|16244.4|16237.4|16244.4|16237.4|16241.6|16234.6|0
1686697500000|2023-06-13 23:05:00|16243.4|16236.4|16240.6|16233.6|16245.3|16238.3|16239.7|16232.7|0
1686697800000|2023-06-13 23:10:00|16240.1|16233.1|16240.8|16233.8|16241.5|16234.5|16239.6|16232.6|0
1686698100000|2023-06-13 23:15:00|16240.4|16233.4|16239.3|16232.3|16240.4|16233.4|16238.5|16231.5|0
1686698400000|2023-06-13 23:20:00|16239.2|16232.2|16239.3|16232.3|16239.3|16232.3|16237.4|16230.4|0
1686698700000|2023-06-13 23:25:00|16238.8|16231.8|16241.1|16234.1|16241.1|16234.1|16238.4|16231.4|0
1686699000000|2023-06-13 23:30:00|16241.5|16234.5|16241.1|16234.1|16242|16235|16239.6|16232.6|0
1686699300000|2023-06-13 23:35:00|16240.6|16233.6|16239.2|16232.2|16241.1|16234.1|16239.2|16232.2|0
1686699600000|2023-06-13 23:40:00|16239.7|16232.7|16236.5|16229.5|16240.2|16233.2|16235.6|16228.6|0
1686699900000|2023-06-13 23:45:00|16236.9|16229.9|16236.3|16229.3|16237.4|16230.4|16233.7|16226.7|0
1686700200000|2023-06-13 23:50:00|16236.8|16229.8|16237.6|16230.6|16238.6|16231.6|16235.8|16228.8|0
1686700500000|2023-06-13 23:55:00|16236.7|16229.7|16237.6|16230.6|16238.1|16231.1|16235.8|16228.8|0
1686700800000|2023-06-14 00:00:00|16236.7|16229.7|16232|16225|16236.7|16229.7|16231.1|16224.1|0
1686701100000|2023-06-14 00:05:00|16231.5|16224.5|16224.5|16217.5|16234.8|16227.8|16224.5|16217.5|0
1686701400000|2023-06-14 00:10:00|16225|16218|16219|16212|16225.4|16218.4|16218.1|16211.1|0
1686701700000|2023-06-14 00:15:00|16218.5|16211.5|16223.9|16218.9|16223.9|16218.9|16216.9|16211.5|45
1686702000000|2023-06-14 00:20:00|16223.4|16218.4|16220.9|16215.9|16227.4|16222.4|16218.4|16213.4|45
1686702300000|2023-06-14 00:25:00|16220.4|16215.4|16218.9|16213.9|16221.4|16216.4|16217.9|16212.9|11
1686702600000|2023-06-14 00:30:00|16218.4|16213.4|16215.4|16210.4|16220.4|16215.4|16213.9|16208.9|46
1686702900000|2023-06-14 00:35:00|16216.4|16211.4|16214.9|16209.9|16217.9|16212.9|16211.9|16206.9|36
1686703200000|2023-06-14 00:40:00|16214.4|16209.4|16214.9|16209.9|16216.9|16211.9|16213.9|16208.9|11
1686703500000|2023-06-14 00:45:00|16214.4|16209.4|16213.9|16208.9|16217.4|16212.4|16211.9|16206.9|18
1686703800000|2023-06-14 00:50:00|16213.4|16208.4|16213.4|16208.4|16215.4|16210.4|16212.9|16207.9|8
1686704100000|2023-06-14 00:55:00|16213.9|16208.9|16212.4|16207.4|16215.9|16210.9|16212.4|16207.4|12
1686704400000|2023-06-14 01:00:00|16212.9|16207.9|16217.4|16212.4|16218.9|16213.9|16212.4|16207.4|23
1686704700000|2023-06-14 01:05:00|16216.4|16211.4|16216.9|16211.9|16221.4|16216.4|16215.4|16210.4|52
1686705000000|2023-06-14 01:10:00|16217.4|16212.4|16216.4|16211.4|16218.9|16213.9|16215.4|16210.4|16
1686705300000|2023-06-14 01:15:00|16216.9|16211.9|16216.9|16211.9|16218.9|16213.9|16215.4|16210.4|13
1686705600000|2023-06-14 01:20:00|16216.4|16211.4|16212.9|16207.9|16216.9|16211.9|16211.9|16206.9|10
1686705900000|2023-06-14 01:25:00|16213.4|16208.4|16211.9|16206.9|16214.9|16209.9|16210.9|16205.9|9
1686706200000|2023-06-14 01:30:00|16212.4|16207.4|16215.9|16210.9|16216.9|16211.9|16211.9|16206.9|15
1686706500000|2023-06-14 01:35:00|16216.4|16211.4|16218.4|16213.4|16222.4|16217.4|16216.4|16211.4|23
1686706800000|2023-06-14 01:40:00|16217.9|16212.9|16213.9|16208.9|16217.9|16212.9|16213.4|16208.4|19
1686707100000|2023-06-14 01:45:00|16213.4|16208.4|16216.9|16211.9|16218.9|16213.9|16212.9|16207.9|14
1686707400000|2023-06-14 01:50:00|16216.4|16211.4|16219.9|16214.9|16220.4|16215.4|16215.9|16210.9|7
1686707700000|2023-06-14 01:55:00|16220.4|16215.4|16215.9|16210.9|16220.4|16215.4|16215.9|16210.9|4
1686708000000|2023-06-14 02:00:00|16216.4|16211.4|16216.9|16211.9|16217.9|16212.9|16215.4|16210.4|8
1686708300000|2023-06-14 02:05:00|16216.4|16211.4|16212.9|16207.9|16216.9|16211.9|16211.9|16206.9|11
1686708600000|2023-06-14 02:10:00|16212.4|16207.4|16211.4|16206.4|16212.9|16207.9|16210.4|16205.4|3
1686708900000|2023-06-14 02:15:00|16210.9|16205.9|16210.4|16205.4|16211.4|16206.4|16206.4|16201.4|21
1686709200000|2023-06-14 02:20:00|16209.9|16204.9|16210.9|16205.9|16210.9|16205.9|16209.4|16204.4|3
1686709500000|2023-06-14 02:25:00|16211.4|16206.4|16209.9|16204.9|16213.4|16208.4|16209.4|16204.4|8
1686709800000|2023-06-14 02:30:00|16210.4|16205.4|16211.9|16206.9|16213.4|16208.4|16209.9|16204.9|11
1686710100000|2023-06-14 02:35:00|16211.4|16206.4|16207.9|16202.9|16211.9|16206.9|16207.4|16202.4|4
1686710400000|2023-06-14 02:40:00|16207.4|16202.4|16207.4|16202.4|16208.4|16203.4|16206.4|16201.4|9
1686710700000|2023-06-14 02:45:00|16206.9|16201.9|16209.4|16204.4|16210.4|16205.4|16206.4|16201.4|9
1686711000000|2023-06-14 02:50:00|16208.9|16203.9|16206.9|16201.9|16209.4|16204.4|16206.9|16201.9|20
1686711300000|2023-06-14 02:55:00|16207.4|16202.4|16208.4|16203.4|16210.9|16205.9|16206.9|16201.9|4
1686711600000|2023-06-14 03:00:00|16207.9|16202.9|16209.9|16204.9|16210.4|16205.4|16207.4|16202.4|9
1686711900000|2023-06-14 03:05:00|16210.4|16205.4|16208.9|16203.9|16210.9|16205.9|16207.9|16202.9|13
1686712200000|2023-06-14 03:10:00|16208.4|16203.4|16207.9|16202.9|16208.9|16203.9|16207.9|16202.9|0
1686712500000|2023-06-14 03:15:00|16207.4|16202.4|16208.9|16203.9|16209.4|16204.4|16207.4|16202.4|6
1686712800000|2023-06-14 03:20:00|16208.4|16203.4|16207.9|16202.9|16208.9|16203.9|16207.4|16202.4|0
1686713100000|2023-06-14 03:25:00|16208.4|16203.4|16208.4|16203.4|16208.9|16203.9|16207.9|16202.9|0
1686713400000|2023-06-14 03:30:00|16207.9|16202.9|16200.9|16195.9|16207.9|16202.9|16199.9|16194.9|28
1686713700000|2023-06-14 03:35:00|16201.4|16196.4|16206.4|16201.4|16207.4|16202.4|16200.9|16195.9|9
1686714000000|2023-06-14 03:40:00|16206.9|16201.9|16203.9|16198.9|16207.4|16202.4|16202.9|16197.9|5
1686714300000|2023-06-14 03:45:00|16203.4|16198.4|16206.4|16201.4|16207.4|16202.4|16202.4|16197.4|5
1686714600000|2023-06-14 03:50:00|16206.9|16201.9|16210.9|16205.9|16211.9|16206.9|16206.9|16201.9|7
1686714900000|2023-06-14 03:55:00|16210.4|16205.4|16211.9|16206.9|16212.4|16207.4|16210.4|16205.4|3
1686715200000|2023-06-14 04:00:00|16212.4|16207.4|16211.9|16206.9|16212.4|16207.4|16209.9|16204.9|6
1686715500000|2023-06-14 04:05:00|16211.4|16206.4|16210.9|16205.9|16211.9|16206.9|16207.9|16202.9|3
1686715800000|2023-06-14 04:10:00|16210.4|16205.4|16208.4|16203.4|16210.4|16205.4|16207.4|16202.4|4
1686716100000|2023-06-14 04:15:00|16207.9|16202.9|16210.4|16205.4|16210.9|16205.9|16207.9|16202.9|8
1686716400000|2023-06-14 04:20:00|16210.9|16205.9|16214.9|16209.9|16215.9|16210.9|16210.9|16205.9|12
1686716700000|2023-06-14 04:25:00|16215.4|16210.4|16217.4|16212.4|16217.9|16212.9|16214.9|16209.9|4
1686717000000|2023-06-14 04:30:00|16216.9|16211.9|16219.4|16214.4|16220.4|16215.4|16216.4|16211.4|19
1686717300000|2023-06-14 04:35:00|16216.9|16211.9|16218.9|16213.9|16220.4|16215.4|16215.9|16210.9|14
1686717600000|2023-06-14 04:40:00|16219.4|16214.4|16218.9|16213.9|16219.9|16214.9|16216.4|16211.4|92
1686717900000|2023-06-14 04:45:00|16218.4|16213.4|16216.4|16211.4|16219.4|16214.4|16215.9|16210.9|5
1686718200000|2023-06-14 04:50:00|16216.9|16211.9|16215.9|16210.9|16218.4|16213.4|16214.4|16209.4|84
1686718500000|2023-06-14 04:55:00|16216.4|16211.4|16217.4|16212.4|16217.9|16212.9|16215.9|16210.9|3
1686718800000|2023-06-14 05:00:00|16216.9|16211.9|16214.9|16209.9|16218.4|16213.4|16214.4|16209.4|23
1686719100000|2023-06-14 05:05:00|16215.4|16210.4|16212.4|16207.4|16215.9|16210.9|16212.4|16207.4|12
1686719400000|2023-06-14 05:10:00|16212.9|16207.9|16215.4|16210.4|16215.4|16210.4|16212.4|16207.4|18
1686719700000|2023-06-14 05:15:00|16214.9|16209.9|16214.4|16209.4|16215.4|16210.4|16212.9|16207.9|18
1686720000000|2023-06-14 05:20:00|16213.9|16208.9|16215.9|16210.9|16217.4|16212.4|16213.4|16208.4|11
1686720300000|2023-06-14 05:25:00|16216.4|16211.4|16213.4|16208.4|16219.9|16214.9|16213.4|16208.4|30
1686720600000|2023-06-14 05:30:00|16212.9|16207.9|16207.9|16202.9|16213.4|16208.4|16205.4|16200.4|62
1686720900000|2023-06-14 05:35:00|16208.4|16203.4|16204.9|16199.9|16209.9|16204.9|16204.9|16199.9|95
1686721200000|2023-06-14 05:40:00|16204.4|16199.4|16213.4|16208.4|16215.4|16210.4|16204.4|16199.4|46
1686721500000|2023-06-14 05:45:00|16213.9|16208.9|16229.4|16224.4|16229.4|16224.4|16213.9|16208.9|56
1686721800000|2023-06-14 05:50:00|16228.9|16223.9|16223.9|16218.9|16229.4|16224.4|16221.9|16216.9|41
1686722100000|2023-06-14 05:55:00|16224.4|16219.4|16221.9|16216.9|16225.4|16220.4|16209.9|16204.9|76
1686722400000|2023-06-14 06:00:00|16220.8|16218|16222.3|16219.5|16225.8|16223|16214.8|16212|177
1686722700000|2023-06-14 06:05:00|16221.8|16219|16222.8|16220|16227.3|16224.5|16218.8|16216|116
1686723000000|2023-06-14 06:10:00|16222.3|16219.5|16224.3|16221.5|16226.8|16224|16220.8|16218|394
1686723300000|2023-06-14 06:15:00|16222.3|16219.5|16219.8|16217|16224.3|16221.5|16215.3|16212.5|100
1686723600000|2023-06-14 06:20:00|16219.3|16216.5|16214.8|16212|16220.3|16217.5|16212.8|16210|78
1686723900000|2023-06-14 06:25:00|16214.3|16211.5|16213.3|16210.5|16215.3|16212.5|16211.8|16209|41
1686724200000|2023-06-14 06:30:00|16213.8|16211|16214.8|16212|16215.3|16212.5|16210.3|16207.5|110
1686724500000|2023-06-14 06:35:00|16212.8|16210|16213.8|16211|16213.8|16211|16208.3|16205.5|511
1686724800000|2023-06-14 06:40:00|16213.3|16210.5|16211.3|16208.5|16218.3|16215.5|16209.3|16206.5|164
1686725100000|2023-06-14 06:45:00|16210.8|16208|16208.8|16206|16211.3|16208.5|16206.8|16204|73
1686725400000|2023-06-14 06:50:00|16209.3|16206.5|16211.8|16209|16213.3|16210.5|16207.3|16204.5|102
1686725700000|2023-06-14 06:55:00|16211.3|16208.5|16216.3|16213.5|16216.8|16214|16211.3|16208.5|257
1686726000000|2023-06-14 07:00:00|16215.6|16214.2|16229.6|16228.2|16234.1|16232.7|16213.6|16212.2|1088
1686726300000|2023-06-14 07:05:00|16230.1|16228.7|16239.6|16238.2|16241.6|16240.2|16220.6|16219.2|610
1686726600000|2023-06-14 07:10:00|16240.1|16238.7|16246.6|16245.2|16247.1|16245.7|16231.1|16229.7|790
1686726900000|2023-06-14 07:15:00|16245.6|16244.2|16260.6|16259.2|16261.6|16260.2|16244.6|16243.2|884
1686727200000|2023-06-14 07:20:00|16261.1|16259.7|16260.1|16258.7|16262.6|16261.2|16253.6|16252.2|1882
1686727500000|2023-06-14 07:25:00|16260.6|16259.2|16256.1|16254.7|16262.1|16260.7|16252.6|16251.2|428
1686727800000|2023-06-14 07:30:00|16255.6|16254.2|16250.1|16248.7|16266.6|16265.2|16245.1|16243.7|931
1686728100000|2023-06-14 07:35:00|16249.6|16248.2|16262.6|16261.2|16268.6|16267.2|16248.6|16247.2|616
1686728400000|2023-06-14 07:40:00|16263.1|16261.7|16273.7|16272.3|16274.7|16273.3|16263.1|16261.7|531
1686728700000|2023-06-14 07:45:00|16273.2|16271.8|16265.2|16263.8|16278.2|16276.8|16262.7|16261.3|756
1686729000000|2023-06-14 07:50:00|16264.7|16263.3|16266.2|16264.8|16276.2|16274.8|16264.7|16263.3|500
1686729300000|2023-06-14 07:55:00|16266.7|16265.3|16272.7|16271.3|16275.2|16273.8|16265.2|16263.8|660
1686729600000|2023-06-14 08:00:00|16272.2|16270.8|16266.7|16265.3|16274.2|16272.8|16264.2|16262.8|355
1686729900000|2023-06-14 08:05:00|16267.2|16265.8|16271.2|16269.8|16278.2|16276.8|16266.2|16264.8|371
1686730200000|2023-06-14 08:10:00|16270.7|16269.3|16275.2|16273.8|16279.2|16277.8|16270.2|16268.8|445
1686730500000|2023-06-14 08:15:00|16274.7|16273.3|16272.7|16271.3|16278.7|16277.3|16272.2|16270.8|551
1686730800000|2023-06-14 08:20:00|16272.2|16270.8|16285.7|16284.3|16289.2|16287.8|16271.2|16269.8|628
1686731100000|2023-06-14 08:25:00|16286.2|16284.8|16284.7|16283.3|16288.2|16286.8|16283.2|16281.8|288
1686731400000|2023-06-14 08:30:00|16284.2|16282.8|16290.2|16288.8|16290.2|16288.8|16280.2|16278.8|1224
1686731700000|2023-06-14 08:35:00|16289.7|16288.3|16297.2|16295.8|16300.2|16298.8|16288.2|16286.8|925
1686732000000|2023-06-14 08:40:00|16296.7|16295.3|16289.7|16288.3|16297.2|16295.8|16287.2|16285.8|310
1686732300000|2023-06-14 08:45:00|16289.2|16287.8|16304.7|16303.3|16306.2|16304.8|16287.2|16285.8|825
1686732600000|2023-06-14 08:50:00|16305.2|16303.8|16300.7|16299.3|16308.2|16306.8|16292.2|16290.8|874
1686732900000|2023-06-14 08:55:00|16300.2|16298.8|16307.7|16306.3|16308.2|16306.8|16295.7|16294.3|824
1686733200000|2023-06-14 09:00:00|16307.2|16305.8|16315.7|16314.3|16318.2|16316.8|16307.2|16305.8|530
1686733500000|2023-06-14 09:05:00|16315.2|16313.8|16317.7|16316.3|16318.7|16317.3|16312.2|16310.8|461
1686733800000|2023-06-14 09:10:00|16317.2|16315.8|16309.2|16307.8|16321.2|16319.8|16306.2|16304.8|705
1686734100000|2023-06-14 09:15:00|16308.7|16307.3|16314.2|16312.8|16316.2|16314.8|16307.2|16305.8|514
1686734400000|2023-06-14 09:20:00|16313.2|16311.8|16321.7|16320.3|16323.2|16321.8|16313.2|16311.8|793
1686734700000|2023-06-14 09:25:00|16322.2|16320.8|16323.2|16321.8|16325.2|16323.8|16319.7|16318.3|319
1686735000000|2023-06-14 09:30:00|16323.7|16322.3|16331.2|16329.8|16334.2|16332.8|16323.2|16321.8|641
1686735300000|2023-06-14 09:35:00|16330.7|16329.3|16329.7|16328.3|16331.2|16329.8|16318.2|16316.8|540
1686735600000|2023-06-14 09:40:00|16329.2|16327.8|16322.7|16321.3|16331.2|16329.8|16322.2|16320.8|473
1686735900000|2023-06-14 09:45:00|16323.2|16321.8|16331.2|16329.8|16333.2|16331.8|16321.7|16320.3|382
1686736200000|2023-06-14 09:50:00|16330.2|16328.8|16313.2|16311.8|16331.2|16329.8|16313.2|16311.8|545
1686736500000|2023-06-14 09:55:00|16313.7|16312.3|16309.2|16307.8|16315.7|16314.3|16305.2|16303.8|758
1686736800000|2023-06-14 10:00:00|16309.7|16308.3|16305.2|16303.8|16309.7|16308.3|16299.2|16297.8|483
1686737100000|2023-06-14 10:05:00|16304.7|16303.3|16310.2|16308.8|16312.2|16310.8|16304.2|16302.8|597
1686737400000|2023-06-14 10:10:00|16309.7|16308.3|16317.2|16315.8|16318.2|16316.8|16307.7|16306.3|1068
1686737700000|2023-06-14 10:15:00|16316.2|16314.8|16305.2|16303.8|16317.7|16316.3|16304.2|16302.8|478
1686738000000|2023-06-14 10:20:00|16304.7|16303.3|16310.2|16308.8|16312.2|16310.8|16304.2|16302.8|229
1686738300000|2023-06-14 10:25:00|16310.7|16309.3|16312.7|16311.3|16314.2|16312.8|16309.7|16308.3|460
1686738600000|2023-06-14 10:30:00|16312.2|16310.8|16318.2|16316.8|16318.2|16316.8|16311.2|16309.8|297
1686738900000|2023-06-14 10:35:00|16317.7|16316.3|16317.2|16315.8|16318.7|16317.3|16312.7|16311.3|595
1686739200000|2023-06-14 10:40:00|16316.7|16315.3|16320.2|16318.8|16323.7|16322.3|16316.7|16315.3|331
1686739500000|2023-06-14 10:45:00|16319.7|16318.3|16325.2|16323.8|16325.2|16323.8|16317.7|16316.3|245
1686739800000|2023-06-14 10:50:00|16324.7|16323.3|16329.7|16328.3|16330.2|16328.8|16322.2|16320.8|349
1686740100000|2023-06-14 10:55:00|16329.2|16327.8|16329.7|16328.3|16335.2|16333.8|16326.7|16325.3|461
1686740400000|2023-06-14 11:00:00|16328.2|16326.8|16329.2|16327.8|16330.2|16328.8|16323.7|16322.3|318
1686740700000|2023-06-14 11:05:00|16328.7|16327.3|16329.2|16327.8|16334.7|16333.3|16327.2|16325.8|255
1686741000000|2023-06-14 11:10:00|16328.2|16326.8|16332.2|16330.8|16337.2|16335.8|16328.2|16326.8|299
1686741300000|2023-06-14 11:15:00|16331.7|16330.3|16323.7|16322.3|16332.2|16330.8|16322.2|16320.8|235
1686741600000|2023-06-14 11:20:00|16323.2|16321.8|16332.2|16330.8|16332.2|16330.8|16323.2|16321.8|226
1686741900000|2023-06-14 11:25:00|16332.7|16331.3|16337.2|16335.8|16339.2|16337.8|16328.2|16326.8|365
1686742200000|2023-06-14 11:30:00|16337.7|16336.3|16320.7|16319.3|16337.7|16336.3|16319.2|16317.8|364
1686742500000|2023-06-14 11:35:00|16320.2|16318.8|16305.2|16303.8|16321.2|16319.8|16305.2|16303.8|1078
1686742800000|2023-06-14 11:40:00|16305.4|16304|16317.4|16316|16318.4|16317|16304.4|16303|342
1686743100000|2023-06-14 11:45:00|16316.4|16315|16314.9|16313.5|16320.4|16319|16313.4|16312|437
1686743400000|2023-06-14 11:50:00|16314.4|16313|16312.9|16311.5|16314.9|16313.5|16309.4|16308|194
1686743700000|2023-06-14 11:55:00|16312.4|16311|16313.4|16312|16314.4|16313|16308.4|16307|232
1686744000000|2023-06-14 12:00:00|16312.4|16311|16310.4|16309|16316.9|16315.5|16309.4|16308|395
1686744300000|2023-06-14 12:05:00|16309.9|16308.5|16315.4|16314|16318.4|16317|16309.9|16308.5|190
1686744600000|2023-06-14 12:10:00|16314.9|16313.5|16316.4|16315|16316.4|16315|16310.9|16309.5|780
1686744900000|2023-06-14 12:15:00|16316.9|16315.5|16317.4|16316|16319.4|16318|16313.9|16312.5|229
1686745200000|2023-06-14 12:20:00|16318.4|16317|16318.4|16317|16322.9|16321.5|16316.4|16315|245
1686745500000|2023-06-14 12:25:00|16317.9|16316.5|16316.4|16315|16324.4|16323|16315.4|16314|223
1686745800000|2023-06-14 12:30:00|16315.9|16314.5|16317.4|16316|16329.4|16328|16305.4|16304|534
1686746100000|2023-06-14 12:35:00|16316.9|16315.5|16307.4|16306|16319.4|16318|16307.4|16306|222
1686746400000|2023-06-14 12:40:00|16307.9|16306.5|16312.4|16311|16312.4|16311|16302.4|16301|410
1686746700000|2023-06-14 12:45:00|16311.9|16310.5|16305.4|16304|16312.4|16311|16304.4|16303|191
1686747000000|2023-06-14 12:50:00|16305.9|16304.5|16297.9|16296.5|16307.4|16306|16295.4|16294|209
1686747300000|2023-06-14 12:55:00|16297.4|16296|16291.4|16290|16297.9|16296.5|16290.9|16289.5|396
1686747600000|2023-06-14 13:00:00|16290.9|16289.5|16291.4|16290|16293.4|16292|16284.4|16283|383
1686747900000|2023-06-14 13:05:00|16290.9|16289.5|16290.4|16289|16295.4|16294|16289.9|16288.5|486
1686748200000|2023-06-14 13:10:00|16290.9|16289.5|16295.4|16294|16295.4|16294|16288.9|16287.5|240
1686748500000|2023-06-14 13:15:00|16296.4|16295|16290.4|16289|16296.9|16295.5|16289.4|16288|245
1686748800000|2023-06-14 13:20:00|16289.9|16288.5|16286.9|16285.5|16291.4|16290|16282.9|16281.5|771
1686749100000|2023-06-14 13:25:00|16286.4|16285|16288.4|16287|16289.9|16288.5|16284.9|16283.5|569
1686749400000|2023-06-14 13:30:00|16288.9|16287.5|16293.4|16292|16296.4|16295|16283.9|16282.5|1115
1686749700000|2023-06-14 13:35:00|16292.9|16291.5|16295.4|16294|16295.4|16294|16281.4|16280|765
1686750000000|2023-06-14 13:40:00|16296.4|16295|16297.9|16296.5|16299.9|16298.5|16290.9|16289.5|449
1686750300000|2023-06-14 13:45:00|16298.4|16297|16305.4|16304|16313.4|16312|16298.4|16297|546
1686750600000|2023-06-14 13:50:00|16304.9|16303.5|16307.4|16306|16312.4|16311|16304.4|16303|501
1686750900000|2023-06-14 13:55:00|16306.9|16305.5|16298.4|16297|16307.4|16306|16294.9|16293.5|478
1686751200000|2023-06-14 14:00:00|16298.9|16297.5|16295.4|16294|16299.4|16298|16292.4|16291|369
1686751500000|2023-06-14 14:05:00|16295.9|16294.5|16307.9|16306.5|16308.9|16307.5|16295.4|16294|519
1686751800000|2023-06-14 14:10:00|16307.6|16306.2|16307.1|16305.7|16308.1|16306.7|16300.1|16298.7|519
1686752100000|2023-06-14 14:15:00|16307.6|16306.2|16312.1|16310.7|16313.1|16311.7|16307.1|16305.7|651
1686752400000|2023-06-14 14:20:00|16312.6|16311.2|16303.1|16301.7|16315.1|16313.7|16302.1|16300.7|882
1686752700000|2023-06-14 14:25:00|16303.6|16302.2|16307.6|16306.2|16308.1|16306.7|16300.1|16298.7|891
1686753000000|2023-06-14 14:30:00|16308.1|16306.7|16316.6|16315.2|16317.1|16315.7|16305.1|16303.7|591
1686753300000|2023-06-14 14:35:00|16316.1|16314.7|16320.1|16318.7|16321.1|16319.7|16314.1|16312.7|620
1686753600000|2023-06-14 14:40:00|16319.6|16318.2|16307.1|16305.7|16324.1|16322.7|16307.1|16305.7|693
1686753900000|2023-06-14 14:45:00|16306.6|16305.2|16314.1|16312.7|16315.1|16313.7|16306.6|16305.2|628
1686754200000|2023-06-14 14:50:00|16314.6|16313.2|16311.1|16309.7|16320.1|16318.7|16311.1|16309.7|753
1686754500000|2023-06-14 14:55:00|16310.6|16309.2|16312.1|16310.7|16313.1|16311.7|16308.6|16307.2|416
1686754800000|2023-06-14 15:00:00|16312.6|16311.2|16312.1|16310.7|16316.1|16314.7|16309.1|16307.7|659
1686755100000|2023-06-14 15:05:00|16312.6|16311.2|16311.6|16310.2|16315.1|16313.7|16309.1|16307.7|247
1686755400000|2023-06-14 15:10:00|16312.1|16310.7|16313.6|16312.2|16317.6|16316.2|16310.1|16308.7|541
1686755700000|2023-06-14 15:15:00|16314.1|16312.7|16319.6|16318.2|16321.1|16319.7|16313.1|16311.7|302
1686756000000|2023-06-14 15:20:00|16320.1|16318.7|16324.1|16322.7|16325.1|16323.7|16317.6|16316.2|460
1686756300000|2023-06-14 15:25:00|16323.6|16322.2|16320.1|16318.7|16325.1|16323.7|16318.1|16316.7|1835
1686756600000|2023-06-14 15:30:00|16319.6|16318.2|16314.3|16311.5|16321.8|16319|16311.8|16309|1084
1686756900000|2023-06-14 15:35:00|16313.8|16311|16316.8|16314|16320.8|16318|16312.8|16310|618
1686757200000|2023-06-14 15:40:00|16316.3|16313.5|16313.8|16311|16318.3|16315.5|16312.3|16309.5|372
1686757500000|2023-06-14 15:45:00|16314.3|16311.5|16311.8|16309|16317.8|16315|16311.3|16308.5|347
1686757800000|2023-06-14 15:50:00|16311.3|16308.5|16301.8|16299|16311.8|16309|16300.8|16298|285
1686758100000|2023-06-14 15:55:00|16301.3|16298.5|16299.8|16297|16301.3|16298.5|16295.8|16293|425
1686758400000|2023-06-14 16:00:00|16299.3|16296.5|16291.8|16289|16299.3|16296.5|16290.3|16287.5|210
1686758700000|2023-06-14 16:05:00|16291.3|16288.5|16293.8|16291|16294.3|16291.5|16288.3|16285.5|160
1686759000000|2023-06-14 16:10:00|16293.3|16290.5|16294.8|16292|16297.8|16295|16290.8|16288|140
1686759300000|2023-06-14 16:15:00|16295.3|16292.5|16302.8|16300|16302.8|16300|16294.8|16292|103
1686759600000|2023-06-14 16:20:00|16301.8|16299|16301.8|16299|16303.3|16300.5|16300.8|16298|118
1686759900000|2023-06-14 16:25:00|16302.3|16299.5|16302.8|16300|16303.8|16301|16299.8|16297|46
1686760200000|2023-06-14 16:30:00|16302.3|16299.5|16297.8|16295|16303.8|16301|16296.8|16294|106
1686760500000|2023-06-14 16:35:00|16297.3|16294.5|16297.8|16295|16298.8|16296|16294.8|16292|88
1686760800000|2023-06-14 16:40:00|16297.3|16294.5|16294.8|16292|16297.8|16295|16293.8|16291|68
1686761100000|2023-06-14 16:45:00|16295.3|16292.5|16293.8|16291|16296.8|16294|16292.8|16290|55
1686761400000|2023-06-14 16:50:00|16293.3|16290.5|16295.8|16293|16296.8|16294|16292.3|16289.5|101
1686761700000|2023-06-14 16:55:00|16295.3|16292.5|16297.8|16295|16298.8|16296|16294.8|16292|53
1686762000000|2023-06-14 17:00:00|16296.8|16294|16293.8|16291|16296.8|16294|16291.8|16289|60
1686762300000|2023-06-14 17:05:00|16293.3|16290.5|16290.8|16288|16293.8|16291|16289.8|16287|101
1686762600000|2023-06-14 17:10:00|16290.3|16287.5|16284.8|16282|16290.3|16287.5|16283.8|16281|113
1686762900000|2023-06-14 17:15:00|16284.3|16281.5|16278.8|16276|16284.3|16281.5|16278.3|16275.5|420
1686763200000|2023-06-14 17:20:00|16278.3|16275.5|16279.8|16277|16279.8|16277|16274.8|16272|127
1686763500000|2023-06-14 17:25:00|16278.8|16276|16275.8|16273|16278.8|16276|16274.8|16272|257
1686763800000|2023-06-14 17:30:00|16275.3|16272.5|16283.3|16280.5|16283.8|16281|16268.8|16266|664
1686764100000|2023-06-14 17:35:00|16283.8|16281|16281.3|16278.5|16283.8|16281|16278.3|16275.5|167
1686764400000|2023-06-14 17:40:00|16281.8|16279|16279.8|16277|16282.8|16280|16279.8|16277|70
1686764700000|2023-06-14 17:45:00|16279.3|16276.5|16286.8|16284|16286.8|16284|16276.8|16274|206
1686765000000|2023-06-14 17:50:00|16286.3|16283.5|16295.3|16292.5|16295.8|16293|16285.8|16283|210
1686765300000|2023-06-14 17:55:00|16295.8|16293|16288.8|16286|16303.8|16301|16286.8|16284|623
1686765600000|2023-06-14 18:00:00|16288.3|16285.5|16265.3|16262.5|16290.3|16287.5|16255.3|16252.5|1015
1686765900000|2023-06-14 18:05:00|16265.8|16263|16266.3|16263.5|16268.3|16265.5|16238.8|16236|813
1686766200000|2023-06-14 18:10:00|16265.8|16263|16272.8|16270|16281.8|16279|16256.8|16254|582
1686766500000|2023-06-14 18:15:00|16272.3|16269.5|16258.8|16256|16272.3|16269.5|16250.8|16248|261
1686766800000|2023-06-14 18:20:00|16258.3|16255.5|16247.8|16245|16260.8|16258|16241.8|16239|269
1686767100000|2023-06-14 18:25:00|16247.3|16244.5|16252.3|16249.5|16253.8|16251|16236.8|16234|381
1686767400000|2023-06-14 18:30:00|16251.8|16249|16256.8|16254|16263.8|16261|16242.8|16240|504
1686767700000|2023-06-14 18:35:00|16257.3|16254.5|16271.3|16268.5|16283.3|16280.5|16256.3|16253.5|661
1686768000000|2023-06-14 18:40:00|16270.8|16268|16289.3|16286.5|16293.3|16290.5|16267.8|16265|246
1686768300000|2023-06-14 18:45:00|16289.8|16287|16288.8|16286|16293.8|16291|16271.8|16269|308
1686768600000|2023-06-14 18:50:00|16289.3|16286.5|16286.3|16283.5|16291.8|16289|16273.8|16271|228
1686768900000|2023-06-14 18:55:00|16285.8|16283|16282.3|16279.5|16294.3|16291.5|16278.8|16276|140
1686769200000|2023-06-14 19:00:00|16283.3|16280.5|16284.3|16281.5|16289.3|16286.5|16279.3|16276.5|100
1686769500000|2023-06-14 19:05:00|16284.8|16282|16300.3|16297.5|16302.3|16299.5|16282.8|16280|250
1686769800000|2023-06-14 19:10:00|16299.8|16297|16278.3|16275.5|16302.3|16299.5|16277.8|16275|219
1686770100000|2023-06-14 19:15:00|16278.8|16276|16275.3|16272.5|16279.8|16277|16260.8|16258|402
1686770400000|2023-06-14 19:20:00|16274.8|16272|16287.8|16285|16294.3|16291.5|16270.8|16268|174
1686770700000|2023-06-14 19:25:00|16288.3|16285.5|16288.8|16286|16299.3|16296.5|16286.3|16283.5|272
1686771000000|2023-06-14 19:30:00|16289.3|16286.5|16285.8|16283|16290.3|16287.5|16275.3|16272.5|308
1686771300000|2023-06-14 19:35:00|16285.3|16282.5|16287.8|16285|16291.8|16289|16283.3|16280.5|128
1686771600000|2023-06-14 19:40:00|16288.8|16286|16278.3|16275.5|16289.3|16286.5|16275.8|16273|78
1686771900000|2023-06-14 19:45:00|16278.8|16276|16271.8|16269|16280.8|16278|16269.3|16266.5|210
1686772200000|2023-06-14 19:50:00|16270.8|16268|16274.8|16272|16278.8|16276|16258.8|16256|402
1686772500000|2023-06-14 19:55:00|16274.3|16271.5|16287.8|16285|16287.8|16285|16274.3|16271.5|266
1686772800000|2023-06-14 20:00:00|16291.7|16284.7|16298.5|16291.5|16301.9|16294.9|16285.1|16278.1|29
1686773100000|2023-06-14 20:05:00|16297.6|16290.6|16291.3|16284.3|16299.9|16292.9|16289.4|16282.4|0
1686773400000|2023-06-14 20:10:00|16290.4|16283.4|16290.9|16283.9|16292.2|16285.2|16286.7|16279.7|0
1686773700000|2023-06-14 20:15:00|16291.9|16284.9|16286.2|16279.2|16292.8|16285.8|16285.3|16278.3|0
1686774000000|2023-06-14 20:20:00|16286.1|16279.1|16287|16280|16288.9|16281.9|16286.1|16279.1|0
1686774300000|2023-06-14 20:25:00|16287.9|16280.9|16291.6|16284.6|16291.6|16284.6|16287|16280|0
1686774600000|2023-06-14 20:30:00|16292|16285|16295.3|16288.3|16296.2|16289.2|16291.6|16284.6|0
1686774900000|2023-06-14 20:35:00|16295.7|16288.7|16299.8|16292.8|16300.8|16293.8|16295.7|16288.7|0
1686775200000|2023-06-14 20:40:00|16299.7|16292.7|16308.8|16301.8|16308.8|16301.8|16299.7|16292.7|0
1686775500000|2023-06-14 20:45:00|16307.9|16300.9|16305.8|16298.8|16308.1|16301.1|16303.9|16296.9|0
1686775800000|2023-06-14 20:50:00|16306.2|16299.2|16303.7|16296.7|16309.3|16302.3|16303.7|16296.7|0
1686776100000|2023-06-14 20:55:00|16303.6|16296.6|16301.1|16294.1|16304.6|16297.6|16294.2|16287.2|0
1686776400000|2023-06-14 21:00:00|16301.6|16294.6|16299.6|16292.6|16301.9|16294.9|16298.3|16291.3|0
1686776700000|2023-06-14 21:05:00|16299.2|16292.2|16299|16292|16300.1|16293.1|16298.2|16291.2|0
1686777000000|2023-06-14 21:10:00|16299.4|16292.4|16298.3|16291.3|16299.4|16292.4|16298.3|16291.3|0
1686777300000|2023-06-14 21:15:00|16298|16291|16302.1|16295.1|16302.2|16295.2|16298|16291|0
1686777600000|2023-06-14 21:20:00|16302|16295|16302|16295|16302.3|16295.3|16302|16295|0
1686777900000|2023-06-14 21:25:00|16300.3|16293.3|16299.9|16292.9|16301.4|16294.4|16299.6|16292.6|0
1686778200000|2023-06-14 21:30:00|16299.5|16292.5|16299|16292|16299.9|16292.9|16296.4|16289.4|0
1686778500000|2023-06-14 21:35:00|16301.4|16294.4|16299.2|16292.2|16301.4|16294.4|16299.2|16292.2|0
1686778800000|2023-06-14 21:40:00|16299.1|16292.1|16299.7|16292.7|16299.7|16292.7|16298.7|16291.7|0
1686779100000|2023-06-14 21:45:00|16299.8|16292.8|16299.1|16292.1|16300.5|16293.5|16299.1|16292.1|0
1686779400000|2023-06-14 21:50:00|16299|16292|16297.3|16290.3|16299.2|16292.2|16296.9|16289.9|0
1686779700000|2023-06-14 21:55:00|16297.2|16290.2|16298.1|16291.1|16299|16292|16297.2|16290.2|0
1686780000000|2023-06-14 22:00:00|16293.1|16286.1|16301.1|16294.1|16302.9|16295.9|16289.1|16282.1|0
1686780300000|2023-06-14 22:05:00|16300.6|16293.6|16298.5|16291.5|16300.6|16293.6|16297.4|16290.4|0
1686780600000|2023-06-14 22:10:00|16299.4|16292.4|16298.5|16291.5|16301.2|16294.2|16298.5|16291.5|0
1686780900000|2023-06-14 22:15:00|16297.6|16290.6|16293|16286|16298.5|16291.5|16291.6|16284.6|0
1686781200000|2023-06-14 22:20:00|16293.9|16286.9|16292.2|16285.2|16294.1|16287.1|16291.3|16284.3|0
1686781500000|2023-06-14 22:25:00|16293.2|16286.2|16293.8|16286.8|16296.1|16289.1|16292.4|16285.4|0
1686781800000|2023-06-14 22:30:00|16293.3|16286.3|16294.9|16287.9|16295.8|16288.8|16292.1|16285.1|0
1686782100000|2023-06-14 22:35:00|16295.3|16288.3|16298.1|16291.1|16298.6|16291.6|16294.9|16287.9|0
1686782400000|2023-06-14 22:40:00|16298.6|16291.6|16300.4|16293.4|16301.3|16294.3|16297.7|16290.7|0
1686782700000|2023-06-14 22:45:00|16299.9|16292.9|16298|16291|16301.7|16294.7|16295.7|16288.7|0
1686783000000|2023-06-14 22:50:00|16298.5|16291.5|16300|16293|16300|16293|16297.1|16290.1|0
1686783300000|2023-06-14 22:55:00|16299.1|16292.1|16296.3|16289.3|16299.1|16292.1|16294.5|16287.5|0
1686783600000|2023-06-14 23:00:00|16295.4|16288.4|16293.5|16286.5|16298.1|16291.1|16293.5|16286.5|0
1686783900000|2023-06-14 23:05:00|16294.4|16287.4|16293.5|16286.5|16294.4|16287.4|16292.6|16285.6|0
1686784200000|2023-06-14 23:10:00|16293|16286|16292.6|16285.6|16294.4|16287.4|16290.7|16283.7|0
1686784500000|2023-06-14 23:15:00|16291.7|16284.7|16295.3|16288.3|16295.3|16288.3|16290.7|16283.7|0
1686784800000|2023-06-14 23:20:00|16294.4|16287.4|16292.1|16285.1|16295.3|16288.3|16292.1|16285.1|0
1686785100000|2023-06-14 23:25:00|16292.6|16285.6|16290.6|16283.6|16295.3|16288.3|16290.6|16283.6|0
1686785400000|2023-06-14 23:30:00|16289.7|16282.7|16291.3|16284.3|16292.5|16285.5|16289.7|16282.7|0
1686785700000|2023-06-14 23:35:00|16290.8|16283.8|16293.2|16286.2|16294.1|16287.1|16290.8|16283.8|0
1686786000000|2023-06-14 23:40:00|16292.3|16285.3|16289.3|16282.3|16293.2|16286.2|16288.3|16281.3|0
1686786300000|2023-06-14 23:45:00|16288.8|16281.8|16290.2|16283.2|16291.1|16284.1|16288.3|16281.3|0
1686786600000|2023-06-14 23:50:00|16289.3|16282.3|16289.4|16282.4|16292.9|16285.9|16289.3|16282.3|0
1686786900000|2023-06-14 23:55:00|16288.9|16281.9|16285.6|16278.6|16290.3|16283.3|16284.8|16277.8|0
1686787200000|2023-06-15 00:00:00|16286.5|16279.5|16287.4|16280.4|16290.6|16283.6|16283.6|16276.6|0
1686787500000|2023-06-15 00:05:00|16286.9|16279.9|16286.5|16279.5|16290.1|16283.1|16286.5|16279.5|0
1686787800000|2023-06-15 00:10:00|16287.4|16280.4|16281.9|16274.9|16288.3|16281.3|16281.9|16274.9|0
1686788100000|2023-06-15 00:15:00|16280.9|16273.9|16301.4|16296.4|16304.9|16299.9|16280.9|16273.9|87
1686788400000|2023-06-15 00:20:00|16300.4|16295.4|16294.4|16289.4|16301.4|16296.4|16293.9|16288.9|18
1686788700000|2023-06-15 00:25:00|16295.4|16290.4|16299.9|16294.9|16302.4|16297.4|16295.4|16290.4|45
1686789000000|2023-06-15 00:30:00|16299.4|16294.4|16304.4|16299.4|16304.9|16299.9|16296.9|16291.9|38
1686789300000|2023-06-15 00:35:00|16305.4|16300.4|16305.4|16300.4|16306.9|16301.9|16304.4|16299.4|23
1686789600000|2023-06-15 00:40:00|16305.9|16300.9|16300.4|16295.4|16305.9|16300.9|16298.9|16293.9|49
1686789900000|2023-06-15 00:45:00|16300.9|16295.9|16300.9|16295.9|16302.4|16297.4|16299.4|16294.4|10
1686790200000|2023-06-15 00:50:00|16301.4|16296.4|16302.4|16297.4|16302.4|16297.4|16299.4|16294.4|15
1686790500000|2023-06-15 00:55:00|16301.9|16296.9|16303.4|16298.4|16303.9|16298.9|16301.4|16296.4|23
1686790800000|2023-06-15 01:00:00|16302.9|16297.9|16306.4|16301.4|16309.4|16304.4|16301.4|16296.4|46
1686791100000|2023-06-15 01:05:00|16305.9|16300.9|16303.4|16298.4|16305.9|16300.9|16299.9|16294.9|20
1686791400000|2023-06-15 01:10:00|16302.9|16297.9|16301.4|16296.4|16303.9|16298.9|16299.9|16294.9|24
1686791700000|2023-06-15 01:15:00|16300.9|16295.9|16294.9|16289.9|16301.4|16296.4|16290.9|16285.9|49
1686792000000|2023-06-15 01:20:00|16295.4|16290.4|16290.4|16285.4|16297.4|16292.4|16288.4|16283.4|55
1686792300000|2023-06-15 01:25:00|16289.9|16284.9|16285.9|16280.9|16290.4|16285.4|16284.4|16279.4|30
1686792600000|2023-06-15 01:30:00|16285.4|16280.4|16285.9|16280.9|16287.4|16282.4|16282.4|16277.4|38
1686792900000|2023-06-15 01:35:00|16286.4|16281.4|16287.4|16282.4|16288.9|16283.9|16282.9|16277.9|18
1686793200000|2023-06-15 01:40:00|16286.9|16281.9|16283.9|16278.9|16288.9|16283.9|16283.9|16278.9|11
1686793500000|2023-06-15 01:45:00|16283.4|16278.4|16280.9|16275.9|16283.4|16278.4|16280.4|16275.4|20
1686793800000|2023-06-15 01:50:00|16280.4|16275.4|16285.9|16280.9|16287.9|16282.9|16280.4|16275.4|36
1686794100000|2023-06-15 01:55:00|16285.4|16280.4|16285.9|16280.9|16286.4|16281.4|16283.9|16278.9|2
1686794400000|2023-06-15 02:00:00|16285.4|16280.4|16284.4|16279.4|16287.4|16282.4|16279.4|16274.4|37
1686794700000|2023-06-15 02:05:00|16283.9|16278.9|16284.4|16279.4|16287.4|16282.4|16282.9|16277.9|18
1686795000000|2023-06-15 02:10:00|16283.9|16278.9|16283.9|16278.9|16285.4|16280.4|16280.4|16275.4|7
1686795300000|2023-06-15 02:15:00|16284.4|16279.4|16286.4|16281.4|16287.9|16282.9|16283.9|16278.9|19
1686795600000|2023-06-15 02:20:00|16286.9|16281.9|16286.9|16281.9|16287.9|16282.9|16285.9|16280.9|7
1686795900000|2023-06-15 02:25:00|16287.9|16282.9|16284.9|16279.9|16287.9|16282.9|16284.4|16279.4|10
1686796200000|2023-06-15 02:30:00|16285.9|16280.9|16284.4|16279.4|16286.9|16281.9|16282.4|16277.4|12
1686796500000|2023-06-15 02:35:00|16284.9|16279.9|16289.4|16284.4|16289.9|16284.9|16283.9|16278.9|39
1686796800000|2023-06-15 02:40:00|16288.9|16283.9|16285.9|16280.9|16288.9|16283.9|16283.9|16278.9|26
1686797100000|2023-06-15 02:45:00|16285.4|16280.4|16288.9|16283.9|16289.9|16284.9|16285.4|16280.4|27
1686797400000|2023-06-15 02:50:00|16288.4|16283.4|16290.4|16285.4|16291.9|16286.9|16287.4|16282.4|17
1686797700000|2023-06-15 02:55:00|16290.9|16285.9|16289.4|16284.4|16290.9|16285.9|16288.9|16283.9|21
1686798000000|2023-06-15 03:00:00|16289.9|16284.9|16288.9|16283.9|16290.4|16285.4|16287.9|16282.9|6
1686798300000|2023-06-15 03:05:00|16287.9|16282.9|16290.9|16285.9|16292.9|16287.9|16287.9|16282.9|22
1686798600000|2023-06-15 03:10:00|16291.4|16286.4|16292.4|16287.4|16292.9|16287.9|16289.9|16284.9|15
1686798900000|2023-06-15 03:15:00|16291.9|16286.9|16289.4|16284.4|16292.9|16287.9|16288.4|16283.4|9
1686799200000|2023-06-15 03:20:00|16288.9|16283.9|16292.4|16287.4|16292.9|16287.9|16288.4|16283.4|15
1686799500000|2023-06-15 03:25:00|16292.9|16287.9|16290.4|16285.4|16292.9|16287.9|16289.9|16284.9|2
1686799800000|2023-06-15 03:30:00|16289.9|16284.9|16291.9|16286.9|16292.4|16287.4|16289.9|16284.9|8
1686800100000|2023-06-15 03:35:00|16292.4|16287.4|16292.9|16287.9|16295.4|16290.4|16291.9|16286.9|15
1686800400000|2023-06-15 03:40:00|16292.4|16287.4|16292.4|16287.4|16293.9|16288.9|16290.4|16285.4|15
1686800700000|2023-06-15 03:45:00|16291.9|16286.9|16292.9|16287.9|16293.4|16288.4|16291.9|16286.9|1
1686801000000|2023-06-15 03:50:00|16293.4|16288.4|16294.4|16289.4|16295.9|16290.9|16293.4|16288.4|10
1686801300000|2023-06-15 03:55:00|16294.9|16289.9|16296.4|16291.4|16296.4|16291.4|16294.4|16289.4|1
1686801600000|2023-06-15 04:00:00|16295.9|16290.9|16297.4|16292.4|16297.9|16292.9|16295.9|16290.9|5
1686801900000|2023-06-15 04:05:00|16296.9|16291.9|16298.9|16293.9|16299.9|16294.9|16296.4|16291.4|5
1686802200000|2023-06-15 04:10:00|16298.4|16293.4|16298.9|16293.9|16301.4|16296.4|16296.4|16291.4|13
1686802500000|2023-06-15 04:15:00|16297.9|16292.9|16302.4|16297.4|16302.9|16297.9|16297.9|16292.9|12
1686802800000|2023-06-15 04:20:00|16301.9|16296.9|16302.4|16297.4|16302.9|16297.9|16300.4|16295.4|4
1686803100000|2023-06-15 04:25:00|16301.9|16296.9|16298.9|16293.9|16302.9|16297.9|16296.9|16291.9|41
1686803400000|2023-06-15 04:30:00|16298.4|16293.4|16300.9|16295.9|16300.9|16295.9|16295.9|16290.9|12
1686803700000|2023-06-15 04:35:00|16300.4|16295.4|16298.9|16293.9|16300.9|16295.9|16298.4|16293.4|5
1686804000000|2023-06-15 04:40:00|16298.4|16293.4|16295.9|16290.9|16298.4|16293.4|16295.9|16290.9|5
1686804300000|2023-06-15 04:45:00|16296.4|16291.4|16297.4|16292.4|16298.9|16293.9|16296.4|16291.4|9
1686804600000|2023-06-15 04:50:00|16296.9|16291.9|16296.9|16291.9|16297.4|16292.4|16295.9|16290.9|2
1686804900000|2023-06-15 04:55:00|16296.4|16291.4|16294.4|16289.4|16297.4|16292.4|16293.9|16288.9|20
1686805200000|2023-06-15 05:00:00|16293.9|16288.9|16290.4|16285.4|16294.9|16289.9|16286.9|16281.9|40
1686805500000|2023-06-15 05:05:00|16289.9|16284.9|16290.4|16285.4|16292.4|16287.4|16286.4|16281.4|19
1686805800000|2023-06-15 05:10:00|16290.9|16285.9|16285.4|16280.4|16290.9|16285.9|16283.9|16278.9|60
1686806100000|2023-06-15 05:15:00|16285.9|16280.9|16289.9|16284.9|16289.9|16284.9|16285.9|16280.9|13
1686806400000|2023-06-15 05:20:00|16290.4|16285.4|16290.4|16285.4|16291.9|16286.9|16288.4|16283.4|22
1686806700000|2023-06-15 05:25:00|16289.9|16284.9|16293.4|16288.4|16295.4|16290.4|16288.9|16283.9|27
1686807000000|2023-06-15 05:30:00|16292.9|16287.9|16296.4|16291.4|16298.9|16293.9|16292.9|16287.9|35
1686807300000|2023-06-15 05:35:00|16296.9|16291.9|16290.4|16285.4|16297.9|16292.9|16287.9|16282.9|62
1686807600000|2023-06-15 05:40:00|16289.9|16284.9|16289.4|16284.4|16289.9|16284.9|16285.9|16280.9|54
1686807900000|2023-06-15 05:45:00|16288.9|16283.9|16282.4|16277.4|16289.4|16284.4|16282.4|16277.4|50
1686808200000|2023-06-15 05:50:00|16281.9|16276.9|16275.9|16270.9|16284.4|16279.4|16274.9|16269.9|64
1686808500000|2023-06-15 05:55:00|16275.4|16270.4|16275.4|16270.4|16278.4|16273.4|16274.9|16269.9|56
1686808800000|2023-06-15 06:00:00|16274.3|16271.5|16261.8|16259|16278.8|16276|16256.3|16253.5|359
1686809100000|2023-06-15 06:05:00|16261.3|16258.5|16260.8|16258|16271.8|16269|16258.3|16255.5|456
1686809400000|2023-06-15 06:10:00|16261.8|16259|16265.3|16262.5|16265.8|16263|16260.8|16258|74
1686809700000|2023-06-15 06:15:00|16264.8|16262|16257.8|16255|16264.8|16262|16255.8|16253|69
1686810000000|2023-06-15 06:20:00|16257.3|16254.5|16260.8|16258|16262.8|16260|16256.8|16254|123
1686810300000|2023-06-15 06:25:00|16260.3|16257.5|16259.3|16256.5|16260.8|16258|16251.3|16248.5|206
1686810600000|2023-06-15 06:30:00|16258.8|16256|16256.3|16253.5|16260.3|16257.5|16255.3|16252.5|71
1686810900000|2023-06-15 06:35:00|16255.8|16253|16259.3|16256.5|16259.3|16256.5|16251.8|16249|62
1686811200000|2023-06-15 06:40:00|16259.8|16257|16261.8|16259|16262.3|16259.5|16257.8|16255|55
1686811500000|2023-06-15 06:45:00|16261.3|16258.5|16263.8|16261|16266.8|16264|16259.8|16257|76
1686811800000|2023-06-15 06:50:00|16264.3|16261.5|16275.3|16272.5|16275.8|16273|16264.3|16261.5|83
1686812100000|2023-06-15 06:55:00|16275.8|16273|16275.3|16272.5|16280.8|16278|16271.8|16269|199
1686812400000|2023-06-15 07:00:00|16274.6|16273.2|16269.1|16267.7|16287.1|16285.7|16265.1|16263.7|949
1686812700000|2023-06-15 07:05:00|16272.1|16270.7|16269.6|16268.2|16276.1|16274.7|16263.6|16262.2|517
1686813000000|2023-06-15 07:10:00|16269.1|16267.7|16264.1|16262.7|16271.1|16269.7|16261.1|16259.7|390
1686813300000|2023-06-15 07:15:00|16266.6|16265.2|16273.1|16271.7|16277.6|16276.2|16262.6|16261.2|431
1686813600000|2023-06-15 07:20:00|16273.6|16272.2|16268.6|16267.2|16277.1|16275.7|16268.1|16266.7|401
1686813900000|2023-06-15 07:25:00|16269.1|16267.7|16269.6|16268.2|16272.6|16271.2|16264.1|16262.7|418
1686814200000|2023-06-15 07:30:00|16270.1|16268.7|16286.6|16285.2|16289.1|16287.7|16268.6|16267.2|402
1686814500000|2023-06-15 07:35:00|16286.1|16284.7|16274.6|16273.2|16286.6|16285.2|16267.1|16265.7|397
1686814800000|2023-06-15 07:40:00|16274.1|16272.7|16273.1|16271.7|16277.1|16275.7|16266.1|16264.7|178
1686815100000|2023-06-15 07:45:00|16271.6|16270.2|16282.1|16280.7|16282.1|16280.7|16270.1|16268.7|340
1686815400000|2023-06-15 07:50:00|16282.6|16281.2|16285.1|16283.7|16287.6|16286.2|16281.1|16279.7|321
1686815700000|2023-06-15 07:55:00|16284.6|16283.2|16285.6|16284.2|16291.1|16289.7|16280.1|16278.7|407
1686816000000|2023-06-15 08:00:00|16286.1|16284.7|16296.6|16295.2|16298.1|16296.7|16277.1|16275.7|532
1686816300000|2023-06-15 08:05:00|16297.1|16295.7|16283.1|16281.7|16297.1|16295.7|16277.6|16276.2|307
1686816600000|2023-06-15 08:10:00|16282.1|16280.7|16286.1|16284.7|16287.6|16286.2|16281.1|16279.7|232
1686816900000|2023-06-15 08:15:00|16286.6|16285.2|16287.1|16285.7|16297.1|16295.7|16285.6|16284.2|327
1686817200000|2023-06-15 08:20:00|16287.6|16286.2|16277.1|16275.7|16289.6|16288.2|16272.1|16270.7|478
1686817500000|2023-06-15 08:25:00|16276.6|16275.2|16280.2|16278.8|16282.2|16280.8|16275.1|16273.7|198
1686817800000|2023-06-15 08:30:00|16279.7|16278.3|16273.7|16272.3|16281.2|16279.8|16271.2|16269.8|229
1686818100000|2023-06-15 08:35:00|16274.2|16272.8|16270.7|16269.3|16276.7|16275.3|16269.7|16268.3|152
1686818400000|2023-06-15 08:40:00|16270.2|16268.8|16266.2|16264.8|16270.7|16269.3|16261.7|16260.3|353
1686818700000|2023-06-15 08:45:00|16265.7|16264.3|16267.7|16266.3|16268.7|16267.3|16258.7|16257.3|570
1686819000000|2023-06-15 08:50:00|16267.2|16265.8|16267.2|16265.8|16271.2|16269.8|16264.7|16263.3|248
1686819300000|2023-06-15 08:55:00|16266.7|16265.3|16259.7|16258.3|16266.7|16265.3|16257.7|16256.3|664
1686819600000|2023-06-15 09:00:00|16260.2|16258.8|16264.2|16262.8|16265.2|16263.8|16256.7|16255.3|713
1686819900000|2023-06-15 09:05:00|16263.7|16262.3|16258.7|16257.3|16266.7|16265.3|16254.7|16253.3|310
1686820200000|2023-06-15 09:10:00|16258.2|16256.8|16257.2|16255.8|16264.2|16262.8|16256.7|16255.3|276
1686820500000|2023-06-15 09:15:00|16256.7|16255.3|16250.7|16249.3|16259.2|16257.8|16250.7|16249.3|247
1686820800000|2023-06-15 09:20:00|16251.2|16249.8|16247.2|16245.8|16254.7|16253.3|16244.7|16243.3|441
1686821100000|2023-06-15 09:25:00|16246.7|16245.3|16246.7|16245.3|16250.2|16248.8|16241.7|16240.3|231
1686821400000|2023-06-15 09:30:00|16247.2|16245.8|16250.7|16249.3|16253.7|16252.3|16246.2|16244.8|250
1686821700000|2023-06-15 09:35:00|16250.2|16248.8|16245.2|16243.8|16250.7|16249.3|16243.7|16242.3|340
1686822000000|2023-06-15 09:40:00|16244.7|16243.3|16249.2|16247.8|16249.7|16248.3|16239.7|16238.3|418
1686822300000|2023-06-15 09:45:00|16248.7|16247.3|16237.7|16236.3|16250.7|16249.3|16237.7|16236.3|375
1686822600000|2023-06-15 09:50:00|16237.2|16235.8|16235.7|16234.3|16241.7|16240.3|16232.7|16231.3|206
1686822900000|2023-06-15 09:55:00|16235.2|16233.8|16245.7|16244.3|16248.7|16247.3|16233.7|16232.3|512
1686823200000|2023-06-15 10:00:00|16245.2|16243.8|16247.7|16246.3|16249.7|16248.3|16242.7|16241.3|232
1686823500000|2023-06-15 10:05:00|16248.2|16246.8|16239.2|16237.8|16250.7|16249.3|16237.2|16235.8|169
1686823800000|2023-06-15 10:10:00|16238.7|16237.3|16238.7|16237.3|16244.7|16243.3|16235.7|16234.3|304
1686824100000|2023-06-15 10:15:00|16239.2|16237.8|16228.2|16226.8|16243.7|16242.3|16227.2|16225.8|236
1686824400000|2023-06-15 10:20:00|16227.7|16226.3|16222.2|16220.8|16232.7|16231.3|16220.7|16219.3|271
1686824700000|2023-06-15 10:25:00|16221.7|16220.3|16218.2|16216.8|16226.7|16225.3|16218.2|16216.8|309
1686825000000|2023-06-15 10:30:00|16217.7|16216.3|16207.7|16206.3|16221.2|16219.8|16206.7|16205.3|288
1686825300000|2023-06-15 10:35:00|16207.2|16205.8|16210.2|16208.8|16214.2|16212.8|16203.7|16202.3|645
1686825600000|2023-06-15 10:40:00|16210.7|16209.3|16213.2|16211.8|16214.7|16213.3|16208.7|16207.3|174
1686825900000|2023-06-15 10:45:00|16213.7|16212.3|16205.2|16203.8|16214.7|16213.3|16204.2|16202.8|142
1686826200000|2023-06-15 10:50:00|16204.7|16203.3|16210.7|16209.3|16211.2|16209.8|16201.7|16200.3|127
1686826500000|2023-06-15 10:55:00|16210.2|16208.8|16204.7|16203.3|16214.2|16212.8|16203.7|16202.3|182
1686826800000|2023-06-15 11:00:00|16204.2|16202.8|16210.2|16208.8|16213.7|16212.3|16203.2|16201.8|168
1686827100000|2023-06-15 11:05:00|16210.7|16209.3|16207.2|16205.8|16211.7|16210.3|16205.7|16204.3|144
1686827400000|2023-06-15 11:10:00|16206.7|16205.3|16192.2|16190.8|16206.7|16205.3|16190.7|16189.3|182
1686827700000|2023-06-15 11:15:00|16192.7|16191.3|16197.7|16196.3|16202.7|16201.3|16191.7|16190.3|171
1686828000000|2023-06-15 11:20:00|16197.2|16195.8|16199.7|16198.3|16209.2|16207.8|16196.2|16194.8|234
1686828300000|2023-06-15 11:25:00|16199.2|16197.8|16195.7|16194.3|16200.2|16198.8|16192.2|16190.8|108
1686828600000|2023-06-15 11:30:00|16196.2|16194.8|16207.7|16206.3|16210.7|16209.3|16194.7|16193.3|209
1686828900000|2023-06-15 11:35:00|16206.7|16205.3|16191.7|16190.3|16208.2|16206.8|16191.7|16190.3|135
1686829200000|2023-06-15 11:40:00|16192.2|16190.8|16192.7|16191.3|16193.7|16192.3|16187.2|16185.8|145
1686829500000|2023-06-15 11:45:00|16193.2|16191.8|16199.2|16197.8|16202.7|16201.3|16192.7|16191.3|206
1686829800000|2023-06-15 11:50:00|16198.7|16197.3|16199.7|16198.3|16201.7|16200.3|16195.7|16194.3|157
1686830100000|2023-06-15 11:55:00|16199.2|16197.8|16195.2|16193.8|16201.7|16200.3|16193.7|16192.3|153
1686830400000|2023-06-15 12:00:00|16195.7|16194.3|16216.2|16214.8|16216.7|16215.3|16195.2|16193.8|285
1686830700000|2023-06-15 12:05:00|16215.7|16214.3|16217.2|16215.8|16218.7|16217.3|16211.2|16209.8|164
1686831000000|2023-06-15 12:10:00|16217.7|16216.3|16222.7|16221.3|16229.2|16227.8|16213.7|16212.3|210
1686831300000|2023-06-15 12:15:00|16222.2|16220.8|16198.7|16197.3|16226.2|16224.8|16196.2|16194.8|390
1686831600000|2023-06-15 12:20:00|16198.2|16196.8|16194.2|16192.8|16206.2|16204.8|16191.2|16189.8|344
1686831900000|2023-06-15 12:25:00|16193.7|16192.3|16197.2|16195.8|16197.7|16196.3|16180.7|16179.3|627
1686832200000|2023-06-15 12:30:00|16196.7|16195.3|16181.7|16180.3|16199.7|16198.3|16176.2|16174.8|434
1686832500000|2023-06-15 12:35:00|16181.2|16179.8|16165.7|16164.3|16183.2|16181.8|16165.7|16164.3|393
1686832800000|2023-06-15 12:40:00|16166.2|16164.8|16168.2|16166.8|16171.7|16170.3|16160.7|16159.3|436
1686833100000|2023-06-15 12:45:00|16167.7|16166.3|16199.7|16198.3|16200.2|16198.8|16167.7|16166.3|331
1686833400000|2023-06-15 12:50:00|16200.2|16198.8|16210.2|16208.8|16212.2|16210.8|16196.2|16194.8|334
1686833700000|2023-06-15 12:55:00|16209.7|16208.3|16196.2|16194.8|16212.7|16211.3|16193.2|16191.8|325
1686834000000|2023-06-15 13:00:00|16195.7|16194.3|16203.2|16201.8|16207.2|16205.8|16184.7|16183.3|502
1686834300000|2023-06-15 13:05:00|16203.7|16202.3|16207.2|16205.8|16207.7|16206.3|16191.2|16189.8|478
1686834600000|2023-06-15 13:10:00|16207.7|16206.3|16197.2|16195.8|16207.7|16206.3|16193.7|16192.3|174
1686834900000|2023-06-15 13:15:00|16196.2|16194.8|16217.2|16215.8|16219.7|16218.3|16195.2|16193.8|247
1686835200000|2023-06-15 13:20:00|16216.7|16215.3|16208.2|16206.8|16218.2|16216.8|16201.7|16200.3|323
1686835500000|2023-06-15 13:25:00|16207.7|16206.3|16215.2|16213.8|16218.2|16216.8|16206.2|16204.8|232
1686835800000|2023-06-15 13:30:00|16215.7|16214.3|16215.2|16213.8|16221.2|16219.8|16212.7|16211.3|422
1686836100000|2023-06-15 13:35:00|16214.7|16213.3|16232.2|16230.8|16234.2|16232.8|16210.7|16209.3|611
1686836400000|2023-06-15 13:40:00|16232.7|16231.3|16240.2|16238.8|16242.2|16240.8|16229.7|16228.3|350
1686836700000|2023-06-15 13:45:00|16239.7|16238.3|16237.7|16236.3|16245.2|16243.8|16233.2|16231.8|377
1686837000000|2023-06-15 13:50:00|16238.2|16236.8|16241.7|16240.3|16247.2|16245.8|16238.2|16236.8|343
1686837300000|2023-06-15 13:55:00|16242.2|16240.8|16244.2|16242.8|16247.7|16246.3|16239.2|16237.8|391
1686837600000|2023-06-15 14:00:00|16244.7|16243.3|16242.7|16241.3|16250.2|16248.8|16236.7|16235.3|812
1686837900000|2023-06-15 14:05:00|16243.2|16241.8|16255.2|16253.8|16260.7|16259.3|16238.2|16236.8|670
1686838200000|2023-06-15 14:10:00|16255.7|16254.3|16255.2|16253.8|16257.7|16256.3|16245.2|16243.8|846
1686838500000|2023-06-15 14:15:00|16254.2|16252.8|16260.7|16259.3|16263.7|16262.3|16253.7|16252.3|698
1686838800000|2023-06-15 14:20:00|16260.2|16258.8|16268.7|16267.3|16269.7|16268.3|16258.7|16257.3|705
1686839100000|2023-06-15 14:25:00|16269.2|16267.8|16275.7|16274.3|16281.2|16279.8|16268.7|16267.3|657
1686839400000|2023-06-15 14:30:00|16275.2|16273.8|16262.7|16261.3|16276.2|16274.8|16256.7|16255.3|698
1686839700000|2023-06-15 14:35:00|16262.2|16260.8|16258.7|16257.3|16263.2|16261.8|16255.7|16254.3|402
1686840000000|2023-06-15 14:40:00|16257.7|16256.3|16274.7|16273.3|16277.2|16275.8|16257.2|16255.8|274
1686840300000|2023-06-15 14:45:00|16275.2|16273.8|16277.7|16276.3|16280.2|16278.8|16273.2|16271.8|254
1686840600000|2023-06-15 14:50:00|16278.2|16276.8|16270.7|16269.3|16278.7|16277.3|16265.7|16264.3|603
1686840900000|2023-06-15 14:55:00|16270.2|16268.8|16272.7|16271.3|16273.7|16272.3|16267.2|16265.8|409
1686841200000|2023-06-15 15:00:00|16273.2|16271.8|16272.2|16270.8|16277.2|16275.8|16266.2|16264.8|283
1686841500000|2023-06-15 15:05:00|16272.7|16271.3|16269.7|16268.3|16275.7|16274.3|16261.7|16260.3|388
1686841800000|2023-06-15 15:10:00|16270.7|16269.3|16274.1|16272.7|16276.6|16275.2|16264.1|16262.7|368
1686842100000|2023-06-15 15:15:00|16275.1|16273.7|16279.6|16278.2|16287.1|16285.7|16274.1|16272.7|524
1686842400000|2023-06-15 15:20:00|16280.1|16278.7|16293.1|16291.7|16296.1|16294.7|16280.1|16278.7|974
1686842700000|2023-06-15 15:25:00|16293.6|16292.2|16296.1|16294.7|16298.1|16296.7|16289.1|16287.7|697
1686843000000|2023-06-15 15:30:00|16296.8|16294|16287.8|16285|16298.3|16295.5|16282.3|16279.5|609
1686843300000|2023-06-15 15:35:00|16289.3|16286.5|16292.8|16290|16296.3|16293.5|16288.3|16285.5|518
1686843600000|2023-06-15 15:40:00|16293.3|16290.5|16289.3|16286.5|16296.3|16293.5|16288.8|16286|269
1686843900000|2023-06-15 15:45:00|16289.8|16287|16271.8|16269|16291.8|16289|16270.3|16267.5|515
1686844200000|2023-06-15 15:50:00|16272.3|16269.5|16285.8|16283|16286.3|16283.5|16269.8|16267|164
1686844500000|2023-06-15 15:55:00|16285.3|16282.5|16283.8|16281|16285.8|16283|16279.8|16277|349
1686844800000|2023-06-15 16:00:00|16284.3|16281.5|16287.8|16285|16289.8|16287|16283.8|16281|116
1686845100000|2023-06-15 16:05:00|16288.3|16285.5|16289.8|16287|16290.8|16288|16283.8|16281|172
1686845400000|2023-06-15 16:10:00|16288.8|16286|16286.8|16284|16290.3|16287.5|16285.3|16282.5|233
1686845700000|2023-06-15 16:15:00|16287.3|16284.5|16293.3|16290.5|16293.8|16291|16286.3|16283.5|134
1686846000000|2023-06-15 16:20:00|16292.8|16290|16292.8|16290|16295.3|16292.5|16291.8|16289|92
1686846300000|2023-06-15 16:25:00|16292.3|16289.5|16291.8|16289|16295.8|16293|16289.8|16287|38
1686846600000|2023-06-15 16:30:00|16292.3|16289.5|16287.8|16285|16294.3|16291.5|16285.8|16283|129
1686846900000|2023-06-15 16:35:00|16288.8|16286|16287.3|16284.5|16289.3|16286.5|16284.8|16282|75
1686847200000|2023-06-15 16:40:00|16287.8|16285|16289.3|16286.5|16292.8|16290|16287.3|16284.5|110
1686847500000|2023-06-15 16:45:00|16288.8|16286|16291.8|16289|16292.8|16290|16285.8|16283|124
1686847800000|2023-06-15 16:50:00|16290.8|16288|16290.3|16287.5|16293.8|16291|16288.3|16285.5|56
1686848100000|2023-06-15 16:55:00|16289.8|16287|16289.3|16286.5|16291.8|16289|16286.8|16284|65
1686848400000|2023-06-15 17:00:00|16289.8|16287|16288.8|16286|16290.8|16288|16285.8|16283|94
1686848700000|2023-06-15 17:05:00|16288.3|16285.5|16278.8|16276|16288.8|16286|16276.8|16274|166
1686849000000|2023-06-15 17:10:00|16278.3|16275.5|16276.8|16274|16281.8|16279|16275.8|16273|106
1686849300000|2023-06-15 17:15:00|16276.3|16273.5|16277.8|16275|16279.3|16276.5|16274.8|16272|55
1686849600000|2023-06-15 17:20:00|16278.3|16275.5|16285.8|16283|16285.8|16283|16277.8|16275|69
1686849900000|2023-06-15 17:25:00|16285.3|16282.5|16292.8|16290|16293.8|16291|16283.8|16281|85
1686850200000|2023-06-15 17:30:00|16293.3|16290.5|16292.3|16289.5|16294.3|16291.5|16291.3|16288.5|225
1686850500000|2023-06-15 17:35:00|16291.8|16289|16287.8|16285|16293.8|16291|16287.8|16285|161
1686850800000|2023-06-15 17:40:00|16288.8|16286|16294.8|16292|16296.8|16294|16286.8|16284|127
1686851100000|2023-06-15 17:45:00|16296.8|16294|16299.8|16297|16302.3|16299.5|16296.3|16293.5|225
1686851400000|2023-06-15 17:50:00|16299.3|16296.5|16300.8|16298|16301.3|16298.5|16296.8|16294|46
1686851700000|2023-06-15 17:55:00|16301.3|16298.5|16303.8|16301|16304.8|16302|16300.8|16298|90
1686852000000|2023-06-15 18:00:00|16304.3|16301.5|16301.8|16299|16305.8|16303|16300.8|16298|67
1686852300000|2023-06-15 18:05:00|16302.3|16299.5|16291.8|16289|16302.8|16300|16287.8|16285|319
1686852600000|2023-06-15 18:10:00|16292.3|16289.5|16293.8|16291|16296.8|16294|16290.8|16288|149
1686852900000|2023-06-15 18:15:00|16294.3|16291.5|16293.8|16291|16296.8|16294|16290.8|16288|188
1686853200000|2023-06-15 18:20:00|16293.3|16290.5|16298.8|16296|16298.8|16296|16292.8|16290|127
1686853500000|2023-06-15 18:25:00|16298.3|16295.5|16303.8|16301|16303.8|16301|16297.8|16295|108
1686853800000|2023-06-15 18:30:00|16304.8|16302|16308.8|16306|16308.8|16306|16303.8|16301|327
1686854100000|2023-06-15 18:35:00|16309.8|16307|16307.8|16305|16315.3|16312.5|16306.8|16304|415
1686854400000|2023-06-15 18:40:00|16308.3|16305.5|16311.8|16309|16311.8|16309|16307.8|16305|69
1686854700000|2023-06-15 18:45:00|16311.3|16308.5|16312.8|16310|16314.8|16312|16306.8|16304|81
1686855000000|2023-06-15 18:50:00|16313.3|16310.5|16321.8|16319|16322.3|16319.5|16312.8|16310|191
1686855300000|2023-06-15 18:55:00|16322.3|16319.5|16329.8|16327|16332.3|16329.5|16320.8|16318|272
1686855600000|2023-06-15 19:00:00|16330.3|16327.5|16324.8|16322|16331.8|16329|16321.8|16319|204
1686855900000|2023-06-15 19:05:00|16325.3|16322.5|16323.8|16321|16326.8|16324|16320.8|16318|196
1686856200000|2023-06-15 19:10:00|16323.3|16320.5|16324.8|16322|16324.8|16322|16316.8|16314|167
1686856500000|2023-06-15 19:15:00|16324.3|16321.5|16320.8|16318|16327.8|16325|16318.8|16316|218
1686856800000|2023-06-15 19:20:00|16320.3|16317.5|16319.8|16317|16323.8|16321|16317.8|16315|340
1686857100000|2023-06-15 19:25:00|16320.3|16317.5|16321.8|16319|16321.8|16319|16316.8|16314|125
1686857400000|2023-06-15 19:30:00|16322.3|16319.5|16320.8|16318|16323.8|16321|16319.8|16317|129
1686857700000|2023-06-15 19:35:00|16321.3|16318.5|16313.8|16311|16321.8|16319|16312.8|16310|484
1686858000000|2023-06-15 19:40:00|16314.3|16311.5|16314.8|16312|16317.8|16315|16312.8|16310|183
1686858300000|2023-06-15 19:45:00|16314.3|16311.5|16318.3|16315.5|16318.8|16316|16313.3|16310.5|177
1686858600000|2023-06-15 19:50:00|16318.8|16316|16311.8|16309|16321.8|16319|16310.8|16308|282
1686858900000|2023-06-15 19:55:00|16311.3|16308.5|16315.3|16312.5|16318.3|16315.5|16303.3|16300.5|386
1686859200000|2023-06-15 20:00:00|16316.5|16309.5|16301|16294|16316.5|16309.5|16300.8|16293.8|21
1686859500000|2023-06-15 20:05:00|16301.1|16294.1|16302.6|16295.6|16307.7|16300.7|16295.8|16288.8|0
1686859800000|2023-06-15 20:10:00|16303.1|16296.1|16298.2|16291.2|16305|16298|16294.4|16287.4|0
1686860100000|2023-06-15 20:15:00|16299.1|16292.1|16306.2|16299.2|16306.2|16299.2|16295.4|16288.4|0
1686860400000|2023-06-15 20:20:00|16305.3|16298.3|16304.3|16297.3|16308|16301|16304.3|16297.3|0
1686860700000|2023-06-15 20:25:00|16303.8|16296.8|16307.3|16300.3|16307.3|16300.3|16303.4|16296.4|0
1686861000000|2023-06-15 20:30:00|16306.4|16299.4|16301.3|16294.3|16306.5|16299.5|16300.4|16293.4|0
1686861300000|2023-06-15 20:35:00|16300.4|16293.4|16301.4|16294.4|16302.2|16295.2|16299.5|16292.5|0
1686861600000|2023-06-15 20:40:00|16300.5|16293.5|16301.6|16294.6|16303.3|16296.3|16300.5|16293.5|0
1686861900000|2023-06-15 20:45:00|16300.6|16293.6|16300.8|16293.8|16302.7|16295.7|16299|16292|0
1686862200000|2023-06-15 20:50:00|16301.7|16294.7|16302.8|16295.8|16305.4|16298.4|16301.3|16294.3|0
1686862500000|2023-06-15 20:55:00|16302.3|16295.3|16300.2|16293.2|16303.7|16296.7|16298.1|16291.1|0
1686862800000|2023-06-15 21:00:00|16300.9|16293.9|16305.1|16298.1|16305.8|16298.8|16300.9|16293.9|0
1686863100000|2023-06-15 21:05:00|16305.2|16298.2|16304.4|16297.4|16305.2|16298.2|16303.7|16296.7|0
1686863400000|2023-06-15 21:10:00|16303.8|16296.8|16304.6|16297.6|16304.6|16297.6|16303.1|16296.1|0
1686863700000|2023-06-15 21:15:00|16305.2|16298.2|16304.6|16297.6|16305.2|16298.2|16304.6|16297.6|0
1686864000000|2023-06-15 21:20:00|16304.5|16297.5|16304.5|16297.5|16304.5|16297.5|16304.5|16297.5|0
1686864300000|2023-06-15 21:25:00|16304.7|16297.7|16307.9|16300.9|16307.9|16300.9|16304.4|16297.4|0
1686864600000|2023-06-15 21:30:00|16307.7|16300.7|16307.1|16300.1|16308.5|16301.5|16306.1|16299.1|0
1686864900000|2023-06-15 21:35:00|16308.7|16301.7|16309.1|16302.1|16312.2|16305.2|16308.5|16301.5|0
1686865200000|2023-06-15 21:40:00|16309.2|16302.2|16309.1|16302.1|16310.6|16303.6|16309|16302|0
1686865500000|2023-06-15 21:45:00|16308.7|16301.7|16309.1|16302.1|16309.3|16302.3|16308.7|16301.7|0
1686865800000|2023-06-15 21:50:00|16308.5|16301.5|16308.1|16301.1|16309.3|16302.3|16307.7|16300.7|0
1686866100000|2023-06-15 21:55:00|16308|16301|16309|16302|16310.5|16303.5|16307.6|16300.6|0
1686866400000|2023-06-15 22:00:00|16304.8|16297.8|16298.3|16291.3|16307.6|16300.6|16297.1|16290.1|0
1686866700000|2023-06-15 22:05:00|16298.7|16291.7|16299.1|16292.1|16301.1|16294.1|16298.3|16291.3|0
1686867000000|2023-06-15 22:10:00|16300.1|16293.1|16300.5|16293.5|16305.6|16298.6|16300.1|16293.1|0
1686867300000|2023-06-15 22:15:00|16300.1|16293.1|16301.1|16294.1|16309.3|16302.3|16299.6|16292.6|0
1686867600000|2023-06-15 22:20:00|16300.6|16293.6|16298.2|16291.2|16302.9|16295.9|16298.2|16291.2|0
1686867900000|2023-06-15 22:25:00|16298.3|16291.3|16302.4|16295.4|16302.9|16295.9|16298.3|16291.3|0
1686868200000|2023-06-15 22:30:00|16302.9|16295.9|16296.7|16289.7|16303.8|16296.8|16295.8|16288.8|0
1686868500000|2023-06-15 22:35:00|16295.8|16288.8|16294.9|16287.9|16296.7|16289.7|16294|16287|0
1686868800000|2023-06-15 22:40:00|16295.4|16288.4|16294.8|16287.8|16296.8|16289.8|16293|16286|0
1686869100000|2023-06-15 22:45:00|16294.4|16287.4|16292|16285|16296.7|16289.7|16291.1|16284.1|0
1686869400000|2023-06-15 22:50:00|16291.5|16284.5|16292|16285|16293|16286|16291.1|16284.1|0
1686869700000|2023-06-15 22:55:00|16291.1|16284.1|16292.8|16285.8|16292.9|16285.9|16291.1|16284.1|0
1686870000000|2023-06-15 23:00:00|16292.9|16285.9|16297.5|16290.5|16297.5|16290.5|16292.8|16285.8|0
1686870300000|2023-06-15 23:05:00|16296.6|16289.6|16296.6|16289.6|16298.5|16291.5|16296.6|16289.6|0
1686870600000|2023-06-15 23:10:00|16296.5|16289.5|16298|16291|16298.5|16291.5|16296.5|16289.5|0
1686870900000|2023-06-15 23:15:00|16298.5|16291.5|16297.5|16290.5|16298.5|16291.5|16296.6|16289.6|0
1686871200000|2023-06-15 23:20:00|16297.1|16290.1|16298.5|16291.5|16298.5|16291.5|16296.6|16289.6|0
1686871500000|2023-06-15 23:25:00|16298|16291|16296.2|16289.2|16298.5|16291.5|16295.7|16288.7|0
1686871800000|2023-06-15 23:30:00|16295.7|16288.7|16294.8|16287.8|16296.6|16289.6|16293.9|16286.9|0
1686872100000|2023-06-15 23:35:00|16294.3|16287.3|16293.8|16286.8|16295.2|16288.2|16290.2|16283.2|0
1686872400000|2023-06-15 23:40:00|16294.3|16287.3|16297.5|16290.5|16298.4|16291.4|16294.3|16287.3|0
1686872700000|2023-06-15 23:45:00|16296.6|16289.6|16293.8|16286.8|16296.6|16289.6|16292.8|16285.8|0
1686873000000|2023-06-15 23:50:00|16294.7|16287.7|16294.7|16287.7|16295.6|16288.6|16293.8|16286.8|0
1686873300000|2023-06-15 23:55:00|16294.2|16287.2|16292.2|16285.2|16296.5|16289.5|16291.2|16284.2|0
1686873600000|2023-06-16 00:00:00|16291.2|16284.2|16296|16289|16296|16289|16289.6|16282.6|0
1686873900000|2023-06-16 00:05:00|16296.5|16289.5|16291.7|16284.7|16298.2|16291.2|16290.8|16283.8|0
1686874200000|2023-06-16 00:10:00|16292.6|16285.6|16293.7|16286.7|16296.5|16289.5|16291.9|16284.9|0
1686874500000|2023-06-16 00:15:00|16294.6|16287.6|16297.4|16292.4|16303.4|16298.4|16291.4|16286.4|83
1686874800000|2023-06-16 00:20:00|16296.9|16291.9|16297.4|16292.4|16301.4|16296.4|16293.9|16288.9|68
1686875100000|2023-06-16 00:25:00|16295.4|16290.4|16297.4|16292.4|16297.9|16292.9|16293.4|16288.4|25
1686875400000|2023-06-16 00:30:00|16296.9|16291.9|16295.4|16290.4|16296.9|16291.9|16293.4|16288.4|30
1686875700000|2023-06-16 00:35:00|16294.9|16289.9|16298.4|16293.4|16298.9|16293.9|16294.9|16289.9|7
1686876000000|2023-06-16 00:40:00|16298.9|16293.9|16295.9|16290.9|16298.9|16293.9|16294.9|16289.9|31
1686876300000|2023-06-16 00:45:00|16295.4|16290.4|16293.4|16288.4|16295.9|16290.9|16290.9|16285.9|14
1686876600000|2023-06-16 00:50:00|16293.9|16288.9|16292.4|16287.4|16293.9|16288.9|16288.9|16283.9|23
1686876900000|2023-06-16 00:55:00|16291.9|16286.9|16296.9|16291.9|16297.4|16292.4|16291.4|16286.4|42
1686877200000|2023-06-16 01:00:00|16297.4|16292.4|16303.9|16298.9|16304.4|16299.4|16296.9|16291.9|16
1686877500000|2023-06-16 01:05:00|16304.4|16299.4|16296.9|16291.9|16304.4|16299.4|16296.9|16291.9|12
1686877800000|2023-06-16 01:10:00|16296.4|16291.4|16296.4|16291.4|16296.4|16291.4|16294.4|16289.4|2
1686878100000|2023-06-16 01:15:00|16295.9|16290.9|16292.4|16287.4|16296.4|16291.4|16291.4|16286.4|9
1686878400000|2023-06-16 01:20:00|16291.9|16286.9|16292.4|16287.4|16293.9|16288.9|16290.4|16285.4|4
1686878700000|2023-06-16 01:25:00|16292.9|16287.9|16289.9|16284.9|16292.9|16287.9|16289.9|16284.9|9
1686879000000|2023-06-16 01:30:00|16290.4|16285.4|16286.4|16281.4|16291.4|16286.4|16285.4|16280.4|23
1686879300000|2023-06-16 01:35:00|16286.9|16281.9|16287.4|16282.4|16287.9|16282.9|16286.4|16281.4|7
1686879600000|2023-06-16 01:40:00|16286.9|16281.9|16289.9|16284.9|16291.4|16286.4|16284.4|16279.4|27
1686879900000|2023-06-16 01:45:00|16290.4|16285.4|16291.4|16286.4|16292.9|16287.9|16289.9|16284.9|8
1686880200000|2023-06-16 01:50:00|16290.9|16285.9|16292.9|16287.9|16292.9|16287.9|16289.4|16284.4|3
1686880500000|2023-06-16 01:55:00|16292.4|16287.4|16288.9|16283.9|16293.4|16288.4|16288.9|16283.9|17
1686880800000|2023-06-16 02:00:00|16289.9|16284.9|16285.4|16280.4|16291.4|16286.4|16285.4|16280.4|12
1686881100000|2023-06-16 02:05:00|16285.9|16280.9|16287.4|16282.4|16287.4|16282.4|16285.9|16280.9|13
1686881400000|2023-06-16 02:10:00|16286.9|16281.9|16286.9|16281.9|16287.4|16282.4|16285.4|16280.4|14
1686881700000|2023-06-16 02:15:00|16287.4|16282.4|16288.4|16283.4|16289.4|16284.4|16285.9|16280.9|16
1686882000000|2023-06-16 02:20:00|16287.4|16282.4|16291.4|16286.4|16292.4|16287.4|16286.4|16281.4|12
1686882300000|2023-06-16 02:25:00|16290.9|16285.9|16289.4|16284.4|16292.9|16287.9|16289.4|16284.4|4
1686882600000|2023-06-16 02:30:00|16289.9|16284.9|16291.4|16286.4|16291.4|16286.4|16289.4|16284.4|4
1686882900000|2023-06-16 02:35:00|16291.9|16286.9|16289.4|16284.4|16291.9|16286.9|16288.9|16283.9|8
1686883200000|2023-06-16 02:40:00|16288.9|16283.9|16287.9|16282.9|16289.4|16284.4|16286.4|16281.4|16
1686883500000|2023-06-16 02:45:00|16287.4|16282.4|16287.9|16282.9|16293.4|16288.4|16285.9|16280.9|62
1686883800000|2023-06-16 02:50:00|16288.4|16283.4|16291.4|16286.4|16293.4|16288.4|16287.9|16282.9|2
1686884100000|2023-06-16 02:55:00|16291.9|16286.9|16286.4|16281.4|16292.4|16287.4|16286.4|16281.4|2
1686884400000|2023-06-16 03:00:00|16287.4|16282.4|16289.4|16284.4|16290.9|16285.9|16287.4|16282.4|11
1686884700000|2023-06-16 03:05:00|16288.9|16283.9|16288.4|16283.4|16291.4|16286.4|16287.4|16282.4|27
1686885000000|2023-06-16 03:10:00|16287.9|16282.9|16285.4|16280.4|16288.4|16283.4|16284.4|16279.4|4
1686885300000|2023-06-16 03:15:00|16285.9|16280.9|16283.4|16278.4|16285.9|16280.9|16282.4|16277.4|2
1686885600000|2023-06-16 03:20:00|16283.9|16278.9|16286.9|16281.9|16286.9|16281.9|16283.9|16278.9|4
1686885900000|2023-06-16 03:25:00|16285.9|16280.9|16291.4|16286.4|16291.4|16286.4|16285.9|16280.9|11
1686886200000|2023-06-16 03:30:00|16291.9|16286.9|16294.9|16289.9|16297.9|16292.9|16290.9|16285.9|11
1686886500000|2023-06-16 03:35:00|16294.4|16289.4|16296.9|16291.9|16297.4|16292.4|16289.9|16284.9|15
1686886800000|2023-06-16 03:40:00|16296.4|16291.4|16297.4|16292.4|16299.4|16294.4|16296.4|16291.4|4
1686887100000|2023-06-16 03:45:00|16296.9|16291.9|16296.4|16291.4|16298.4|16293.4|16295.4|16290.4|4
1686887400000|2023-06-16 03:50:00|16295.9|16290.9|16298.4|16293.4|16298.9|16293.9|16295.4|16290.4|2
1686887700000|2023-06-16 03:55:00|16298.9|16293.9|16301.9|16296.9|16301.9|16296.9|16297.9|16292.9|9
1686888000000|2023-06-16 04:00:00|16301.4|16296.4|16300.4|16295.4|16304.4|16299.4|16300.4|16295.4|17
1686888300000|2023-06-16 04:05:00|16299.9|16294.9|16306.4|16301.4|16306.4|16301.4|16298.4|16293.4|59
1686888600000|2023-06-16 04:10:00|16306.9|16301.9|16312.4|16307.4|16314.9|16309.9|16306.9|16301.9|69
1686888900000|2023-06-16 04:15:00|16312.9|16307.9|16319.4|16314.4|16320.4|16315.4|16312.9|16307.9|23
1686889200000|2023-06-16 04:20:00|16318.9|16313.9|16321.4|16316.4|16321.4|16316.4|16318.9|16313.9|3
1686889500000|2023-06-16 04:25:00|16320.9|16315.9|16321.4|16316.4|16321.4|16316.4|16320.4|16315.4|5
1686889800000|2023-06-16 04:30:00|16320.9|16315.9|16314.9|16309.9|16320.9|16315.9|16314.9|16309.9|10
1686890100000|2023-06-16 04:35:00|16314.4|16309.4|16315.4|16310.4|16315.9|16310.9|16313.4|16308.4|7
1686890400000|2023-06-16 04:40:00|16314.9|16309.9|16316.4|16311.4|16316.9|16311.9|16313.4|16308.4|15
1686890700000|2023-06-16 04:45:00|16315.9|16310.9|16313.4|16308.4|16316.9|16311.9|16313.4|16308.4|8
1686891000000|2023-06-16 04:50:00|16312.9|16307.9|16312.4|16307.4|16312.9|16307.9|16311.4|16306.4|2
1686891300000|2023-06-16 04:55:00|16311.9|16306.9|16310.4|16305.4|16312.4|16307.4|16308.9|16303.9|10
1686891600000|2023-06-16 05:00:00|16310.9|16305.9|16306.4|16301.4|16310.9|16305.9|16304.9|16299.9|26
1686891900000|2023-06-16 05:05:00|16306.9|16301.9|16305.4|16300.4|16310.9|16305.9|16305.4|16300.4|18
1686892200000|2023-06-16 05:10:00|16305.9|16300.9|16307.9|16302.9|16309.4|16304.4|16304.4|16299.4|14
1686892500000|2023-06-16 05:15:00|16308.4|16303.4|16308.4|16303.4|16310.4|16305.4|16307.9|16302.9|8
1686892800000|2023-06-16 05:20:00|16308.9|16303.9|16309.4|16304.4|16311.9|16306.9|16308.4|16303.4|39
1686893100000|2023-06-16 05:25:00|16308.4|16303.4|16308.4|16303.4|16312.9|16307.9|16308.4|16303.4|22
1686893400000|2023-06-16 05:30:00|16307.9|16302.9|16312.4|16307.4|16314.4|16309.4|16307.9|16302.9|22
1686893700000|2023-06-16 05:35:00|16312.9|16307.9|16316.4|16311.4|16318.4|16313.4|16312.4|16307.4|23
1686894000000|2023-06-16 05:40:00|16315.9|16310.9|16319.4|16314.4|16319.9|16314.9|16315.4|16310.4|22
1686894300000|2023-06-16 05:45:00|16318.9|16313.9|16320.4|16315.4|16321.4|16316.4|16318.9|16313.9|14
1686894600000|2023-06-16 05:50:00|16320.9|16315.9|16315.9|16310.9|16321.4|16316.4|16314.9|16309.9|43
1686894900000|2023-06-16 05:55:00|16315.4|16310.4|16313.4|16308.4|16315.9|16310.9|16306.4|16301.4|55
1686895200000|2023-06-16 06:00:00|16312.3|16309.5|16301.3|16298.5|16312.3|16309.5|16295.8|16293|177
1686895500000|2023-06-16 06:05:00|16301.8|16299|16308.8|16306|16309.3|16306.5|16301.3|16298.5|79
1686895800000|2023-06-16 06:10:00|16309.8|16307|16314.8|16312|16316.3|16313.5|16303.3|16300.5|149
1686896100000|2023-06-16 06:15:00|16314.3|16311.5|16324.3|16321.5|16325.3|16322.5|16310.3|16307.5|248
1686896400000|2023-06-16 06:20:00|16324.8|16322|16330.8|16328|16333.8|16331|16324.3|16321.5|349
1686896700000|2023-06-16 06:25:00|16329.8|16327|16323.3|16320.5|16330.3|16327.5|16322.3|16319.5|232
1686897000000|2023-06-16 06:30:00|16322.8|16320|16328.8|16326|16332.8|16330|16321.8|16319|232
1686897300000|2023-06-16 06:35:00|16329.3|16326.5|16328.3|16325.5|16332.8|16330|16326.8|16324|237
1686897600000|2023-06-16 06:40:00|16327.8|16325|16327.8|16325|16329.3|16326.5|16324.3|16321.5|213
1686897900000|2023-06-16 06:45:00|16327.3|16324.5|16324.8|16322|16327.8|16325|16323.8|16321|159
1686898200000|2023-06-16 06:50:00|16325.8|16323|16321.3|16318.5|16326.8|16324|16319.8|16317|234
1686898500000|2023-06-16 06:55:00|16320.8|16318|16314.8|16312|16320.8|16318|16312.3|16309.5|243
1686898800000|2023-06-16 07:00:00|16314.1|16312.7|16311.6|16310.2|16320.1|16318.7|16302.1|16300.7|1626
1686899100000|2023-06-16 07:05:00|16312.1|16310.7|16287.1|16285.7|16312.1|16310.7|16285.1|16283.7|1300
1686899400000|2023-06-16 07:10:00|16287.6|16286.2|16277.1|16275.7|16294.1|16292.7|16269.6|16268.2|1016
1686899700000|2023-06-16 07:15:00|16277.6|16276.2|16292.1|16290.7|16299.6|16298.2|16277.1|16275.7|1045
1686900000000|2023-06-16 07:20:00|16292.6|16291.2|16294.6|16293.2|16313.1|16311.7|16291.6|16290.2|1381
1686900300000|2023-06-16 07:25:00|16294.1|16292.7|16302.6|16301.2|16308.6|16307.2|16293.1|16291.7|577
1686900600000|2023-06-16 07:30:00|16303.1|16301.7|16299.1|16297.7|16307.1|16305.7|16293.1|16291.7|718
1686900900000|2023-06-16 07:35:00|16299.6|16298.2|16303.1|16301.7|16313.6|16312.2|16295.1|16293.7|692
1686901200000|2023-06-16 07:40:00|16302.6|16301.2|16311.6|16310.2|16315.6|16314.2|16302.1|16300.7|495
1686901500000|2023-06-16 07:45:00|16311.1|16309.7|16321.1|16319.7|16324.6|16323.2|16309.6|16308.2|553
1686901800000|2023-06-16 07:50:00|16322.1|16320.7|16327.6|16326.2|16332.1|16330.7|16321.1|16319.7|624
1686902100000|2023-06-16 07:55:00|16328.1|16326.7|16326.6|16325.2|16332.6|16331.2|16324.1|16322.7|312
1686902400000|2023-06-16 08:00:00|16327.1|16325.7|16323.6|16322.2|16334.1|16332.7|16323.1|16321.7|327
1686902700000|2023-06-16 08:05:00|16323.1|16321.7|16312.1|16310.7|16325.6|16324.2|16307.6|16306.2|556
1686903000000|2023-06-16 08:10:00|16312.6|16311.2|16317.6|16316.2|16323.6|16322.2|16312.6|16311.2|372
1686903300000|2023-06-16 08:15:00|16318.1|16316.7|16329.6|16328.2|16334.1|16332.7|16317.1|16315.7|758
1686903600000|2023-06-16 08:20:00|16330.1|16328.7|16327.1|16325.7|16331.1|16329.7|16319.1|16317.7|357
1686903900000|2023-06-16 08:25:00|16326.6|16325.2|16324.1|16322.7|16329.1|16327.7|16321.6|16320.2|321
1686904200000|2023-06-16 08:30:00|16323.6|16322.2|16333.6|16332.2|16336.1|16334.7|16323.1|16321.7|464
1686904500000|2023-06-16 08:35:00|16333.1|16331.7|16341.1|16339.7|16341.1|16339.7|16329.1|16327.7|300
1686904800000|2023-06-16 08:40:00|16343.1|16341.7|16357.6|16356.2|16360.1|16358.7|16341.6|16340.2|1292
1686905100000|2023-06-16 08:45:00|16358.1|16356.7|16349.1|16347.7|16362.1|16360.7|16341.6|16340.2|806
1686905400000|2023-06-16 08:50:00|16349.6|16348.2|16347.6|16346.2|16351.1|16349.7|16343.6|16342.2|381
1686905700000|2023-06-16 08:55:00|16347.1|16345.7|16353.1|16351.7|16353.1|16351.7|16347.1|16345.7|327
1686906000000|2023-06-16 09:00:00|16352.6|16351.2|16351.6|16350.2|16354.1|16352.7|16344.6|16343.2|443
1686906300000|2023-06-16 09:05:00|16351.1|16349.7|16340.6|16339.2|16356.1|16354.7|16335.1|16333.7|900
1686906600000|2023-06-16 09:10:00|16340.1|16338.7|16325.1|16323.7|16344.6|16343.2|16325.1|16323.7|873
1686906900000|2023-06-16 09:15:00|16325.6|16324.2|16327.6|16326.2|16332.1|16330.7|16313.6|16312.2|929
1686907200000|2023-06-16 09:20:00|16328.1|16326.7|16330.1|16328.7|16333.6|16332.2|16322.1|16320.7|671
1686907500000|2023-06-16 09:25:00|16329.6|16328.2|16332.1|16330.7|16334.6|16333.2|16322.1|16320.7|498
1686907800000|2023-06-16 09:30:00|16333.1|16331.7|16329.1|16327.7|16335.1|16333.7|16326.6|16325.2|296
1686908100000|2023-06-16 09:35:00|16328.6|16327.2|16327.1|16325.7|16331.1|16329.7|16321.1|16319.7|212
1686908400000|2023-06-16 09:40:00|16326.6|16325.2|16334.1|16332.7|16334.1|16332.7|16325.1|16323.7|268
1686908700000|2023-06-16 09:45:00|16333.6|16332.2|16331.6|16330.2|16334.1|16332.7|16325.6|16324.2|613
1686909000000|2023-06-16 09:50:00|16331.1|16329.7|16326.6|16325.2|16338.6|16337.2|16312.6|16311.2|851
1686909300000|2023-06-16 09:55:00|16327.1|16325.7|16323.1|16321.7|16327.6|16326.2|16318.1|16316.7|556
1686909600000|2023-06-16 10:00:00|16323.6|16322.2|16323.1|16321.7|16331.1|16329.7|16315.6|16314.2|373
1686909900000|2023-06-16 10:05:00|16322.6|16321.2|16326.6|16325.2|16333.1|16331.7|16321.6|16320.2|472
1686910200000|2023-06-16 10:10:00|16327.1|16325.7|16310.1|16308.7|16329.1|16327.7|16309.6|16308.2|609
1686910500000|2023-06-16 10:15:00|16310.6|16309.2|16310.1|16308.7|16314.1|16312.7|16305.6|16304.2|332
1686910800000|2023-06-16 10:20:00|16311.1|16309.7|16315.1|16313.7|16318.1|16316.7|16303.1|16301.7|450
1686911100000|2023-06-16 10:25:00|16315.6|16314.2|16312.6|16311.2|16317.1|16315.7|16309.6|16308.2|233
1686911400000|2023-06-16 10:30:00|16313.1|16311.7|16318.1|16316.7|16319.1|16317.7|16309.1|16307.7|233
1686911700000|2023-06-16 10:35:00|16317.6|16316.2|16321.1|16319.7|16323.1|16321.7|16317.1|16315.7|301
1686912000000|2023-06-16 10:40:00|16322.6|16321.2|16333.1|16331.7|16335.1|16333.7|16322.6|16321.2|372
1686912300000|2023-06-16 10:45:00|16333.6|16332.2|16331.6|16330.2|16334.1|16332.7|16330.1|16328.7|335
1686912600000|2023-06-16 10:50:00|16332.1|16330.7|16330.6|16329.2|16332.1|16330.7|16325.1|16323.7|217
1686912900000|2023-06-16 10:55:00|16331.1|16329.7|16338.1|16336.7|16338.1|16336.7|16326.6|16325.2|343
1686913200000|2023-06-16 11:00:00|16338.6|16337.2|16361.1|16359.7|16361.6|16360.2|16331.6|16330.2|2199
1686913500000|2023-06-16 11:05:00|16362.1|16360.7|16348.6|16347.2|16362.1|16360.7|16345.1|16343.7|983
1686913800000|2023-06-16 11:10:00|16349.1|16347.7|16355.6|16354.2|16356.1|16354.7|16346.1|16344.7|254
1686914100000|2023-06-16 11:15:00|16356.1|16354.7|16360.1|16358.7|16366.1|16364.7|16354.6|16353.2|391
1686914400000|2023-06-16 11:20:00|16360.6|16359.2|16357.1|16355.7|16362.6|16361.2|16356.1|16354.7|274
1686914700000|2023-06-16 11:25:00|16357.6|16356.2|16357.6|16356.2|16361.1|16359.7|16353.1|16351.7|271
1686915000000|2023-06-16 11:30:00|16357.1|16355.7|16367.6|16366.2|16369.1|16367.7|16353.6|16352.2|300
1686915300000|2023-06-16 11:35:00|16368.1|16366.7|16365.6|16364.2|16372.6|16371.2|16364.1|16362.7|495
1686915600000|2023-06-16 11:40:00|16366.1|16364.7|16365.1|16363.7|16368.1|16366.7|16362.1|16360.7|251
1686915900000|2023-06-16 11:45:00|16365.6|16364.2|16357.6|16356.2|16368.6|16367.2|16356.1|16354.7|249
1686916200000|2023-06-16 11:50:00|16358.1|16356.7|16351.6|16350.2|16358.1|16356.7|16351.1|16349.7|218
1686916500000|2023-06-16 11:55:00|16352.1|16350.7|16351.6|16350.2|16356.1|16354.7|16350.1|16348.7|218
1686916800000|2023-06-16 12:00:00|16351.1|16349.7|16355.1|16353.7|16355.1|16353.7|16348.6|16347.2|515
1686917100000|2023-06-16 12:05:00|16354.6|16353.2|16353.6|16352.2|16355.1|16353.7|16347.6|16346.2|350
1686917400000|2023-06-16 12:10:00|16354.1|16352.7|16356.1|16354.7|16361.6|16360.2|16353.6|16352.2|415
1686917700000|2023-06-16 12:15:00|16355.6|16354.2|16351.1|16349.7|16359.1|16357.7|16351.1|16349.7|364
1686918000000|2023-06-16 12:20:00|16351.6|16350.2|16358.1|16356.7|16359.1|16357.7|16351.1|16349.7|202
1686918300000|2023-06-16 12:25:00|16358.6|16357.2|16368.1|16366.7|16368.1|16366.7|16356.1|16354.7|293
1686918600000|2023-06-16 12:30:00|16367.6|16366.2|16377.1|16375.7|16378.6|16377.2|16366.1|16364.7|496
1686918900000|2023-06-16 12:35:00|16376.6|16375.2|16388.1|16386.7|16392.1|16390.7|16376.1|16374.7|573
1686919200000|2023-06-16 12:40:00|16388.6|16387.2|16413.1|16411.7|16413.1|16411.7|16386.1|16384.7|1107
1686919500000|2023-06-16 12:45:00|16412.6|16411.2|16411.1|16409.7|16422.1|16420.7|16408.6|16407.2|1118
1686919800000|2023-06-16 12:50:00|16411.6|16410.2|16416.6|16415.2|16418.6|16417.2|16407.1|16405.7|709
1686920100000|2023-06-16 12:55:00|16417.1|16415.7|16421.6|16420.2|16429.1|16427.7|16417.1|16415.7|583
1686920400000|2023-06-16 13:00:00|16421.1|16419.7|16411.6|16410.2|16421.6|16420.2|16408.6|16407.2|494
1686920700000|2023-06-16 13:05:00|16412.1|16410.7|16402.1|16400.7|16414.1|16412.7|16398.6|16397.2|503
1686921000000|2023-06-16 13:10:00|16402.6|16401.2|16412.1|16410.7|16413.1|16411.7|16395.1|16393.7|589
1686921300000|2023-06-16 13:15:00|16411.6|16410.2|16411.1|16409.7|16412.1|16410.7|16406.1|16404.7|377
1686921600000|2023-06-16 13:20:00|16410.6|16409.2|16419.6|16418.2|16419.6|16418.2|16410.1|16408.7|342
1686921900000|2023-06-16 13:25:00|16420.1|16418.7|16414.1|16412.7|16421.1|16419.7|16408.1|16406.7|463
1686922200000|2023-06-16 13:30:00|16413.6|16412.2|16402.1|16400.7|16415.1|16413.7|16395.1|16393.7|840
1686922500000|2023-06-16 13:35:00|16401.1|16399.7|16390.1|16388.7|16401.1|16399.7|16386.6|16385.2|666
1686922800000|2023-06-16 13:40:00|16389.6|16388.2|16382.1|16380.7|16391.6|16390.2|16377.1|16375.7|495
1686923100000|2023-06-16 13:45:00|16381.6|16380.2|16375.1|16373.7|16382.1|16380.7|16364.1|16362.7|540
1686923400000|2023-06-16 13:50:00|16374.6|16373.2|16367.6|16366.2|16380.1|16378.7|16365.1|16363.7|456
1686923700000|2023-06-16 13:55:00|16367.1|16365.7|16360.6|16359.2|16371.1|16369.7|16359.1|16357.7|359
1686924000000|2023-06-16 14:00:00|16360.1|16358.7|16365|16363.6|16369.6|16368.2|16356.1|16354.7|759
1686924300000|2023-06-16 14:05:00|16365.5|16364.1|16375|16373.6|16376|16374.6|16361|16359.6|443
1686924600000|2023-06-16 14:10:00|16375.5|16374.1|16375.5|16374.1|16383|16381.6|16371|16369.6|489
1686924900000|2023-06-16 14:15:00|16375|16373.6|16369|16367.6|16379.5|16378.1|16368.5|16367.1|220
1686925200000|2023-06-16 14:20:00|16368.5|16367.1|16373.5|16372.1|16377|16375.6|16363|16361.6|336
1686925500000|2023-06-16 14:25:00|16374|16372.6|16385.5|16384.1|16386|16384.6|16369|16367.6|319
1686925800000|2023-06-16 14:30:00|16385|16383.6|16390.5|16389.1|16392.5|16391.1|16379|16377.6|518
1686926100000|2023-06-16 14:35:00|16391|16389.6|16373|16371.6|16391|16389.6|16367|16365.6|498
1686926400000|2023-06-16 14:40:00|16373.5|16372.1|16364|16362.6|16373.5|16372.1|16362.5|16361.1|424
1686926700000|2023-06-16 14:45:00|16364.5|16363.1|16376|16374.6|16376.5|16375.1|16362|16360.6|478
1686927000000|2023-06-16 14:50:00|16375.5|16374.1|16384.5|16383.1|16385.5|16384.1|16373|16371.6|266
1686927300000|2023-06-16 14:55:00|16384|16382.6|16381|16379.6|16394|16392.6|16380|16378.6|481
1686927600000|2023-06-16 15:00:00|16382|16380.6|16380|16378.6|16387|16385.6|16375|16373.6|468
1686927900000|2023-06-16 15:05:00|16379.5|16378.1|16383.5|16382.1|16386|16384.6|16372|16370.6|336
1686928200000|2023-06-16 15:10:00|16384|16382.6|16388|16386.6|16391|16389.6|16379.5|16378.1|276
1686928500000|2023-06-16 15:15:00|16388.5|16387.1|16389|16387.6|16390|16388.6|16385|16383.6|316
1686928800000|2023-06-16 15:20:00|16388.5|16387.1|16386.5|16385.1|16393|16391.6|16380|16378.6|592
1686929100000|2023-06-16 15:25:00|16387|16385.6|16379|16377.6|16389|16387.6|16369|16367.6|1304
1686929400000|2023-06-16 15:30:00|16379.7|16376.9|16365.2|16362.4|16383.7|16380.9|16363.7|16360.9|2506
1686929700000|2023-06-16 15:35:00|16364.2|16361.4|16365.2|16362.4|16371.7|16368.9|16359.2|16356.4|1344
1686930000000|2023-06-16 15:40:00|16364.7|16361.9|16371.7|16368.9|16373.7|16370.9|16361.2|16358.4|389
1686930300000|2023-06-16 15:45:00|16372.2|16369.4|16356.2|16353.4|16373.7|16370.9|16355.7|16352.9|388
1686930600000|2023-06-16 15:50:00|16356.7|16353.9|16359.7|16356.9|16359.7|16356.9|16351.7|16348.9|254
1686930900000|2023-06-16 15:55:00|16359.2|16356.4|16364.7|16361.9|16364.7|16361.9|16358.2|16355.4|185
1686931200000|2023-06-16 16:00:00|16364.2|16361.4|16361.7|16358.9|16365.2|16362.4|16360.2|16357.4|155
1686931500000|2023-06-16 16:05:00|16362.2|16359.4|16357.7|16354.9|16363.2|16360.4|16352.7|16349.9|134
1686931800000|2023-06-16 16:10:00|16358.2|16355.4|16353.7|16350.9|16359.7|16356.9|16353.7|16350.9|287
1686932100000|2023-06-16 16:15:00|16354.2|16351.4|16359.7|16356.9|16360.7|16357.9|16351.7|16348.9|107
1686932400000|2023-06-16 16:20:00|16359.2|16356.4|16361.2|16358.4|16362.7|16359.9|16357.7|16354.9|67
1686932700000|2023-06-16 16:25:00|16360.7|16357.9|16365.2|16362.4|16366.7|16363.9|16359.7|16356.9|103
1686933000000|2023-06-16 16:30:00|16364.7|16361.9|16368.2|16365.4|16368.7|16365.9|16364.2|16361.4|93
1686933300000|2023-06-16 16:35:00|16367.7|16364.9|16366.7|16363.9|16368.7|16365.9|16364.2|16361.4|85
1686933600000|2023-06-16 16:40:00|16367.2|16364.4|16368.2|16365.4|16370.7|16367.9|16364.7|16361.9|70
1686933900000|2023-06-16 16:45:00|16367.7|16364.9|16374.7|16371.9|16374.7|16371.9|16367.7|16364.9|76
1686934200000|2023-06-16 16:50:00|16374.2|16371.4|16375.2|16372.4|16378.7|16375.9|16374.2|16371.4|114
1686934500000|2023-06-16 16:55:00|16375.7|16372.9|16374.7|16371.9|16378.7|16375.9|16374.7|16371.9|137
1686934800000|2023-06-16 17:00:00|16375.2|16372.4|16376.2|16373.4|16376.7|16373.9|16371.7|16368.9|67
1686935100000|2023-06-16 17:05:00|16376.7|16373.9|16371.2|16368.4|16377.7|16374.9|16367.7|16364.9|89
1686935400000|2023-06-16 17:10:00|16370.7|16367.9|16374.7|16371.9|16375.7|16372.9|16366.7|16363.9|188
1686935700000|2023-06-16 17:15:00|16375.2|16372.4|16376.7|16373.9|16378.7|16375.9|16374.7|16371.9|138
1686936000000|2023-06-16 17:20:00|16377.2|16374.4|16376.7|16373.9|16378.7|16375.9|16370.7|16367.9|73
1686936300000|2023-06-16 17:25:00|16377.2|16374.4|16374.2|16371.4|16379.7|16376.9|16372.2|16369.4|81
1686936600000|2023-06-16 17:30:00|16374.7|16371.9|16369.7|16366.9|16374.7|16371.9|16368.2|16365.4|74
1686936900000|2023-06-16 17:35:00|16369.2|16366.4|16372.7|16369.9|16373.7|16370.9|16368.7|16365.9|71
1686937200000|2023-06-16 17:40:00|16373.2|16370.4|16371.7|16368.9|16373.7|16370.9|16366.7|16363.9|68
1686937500000|2023-06-16 17:45:00|16372.7|16369.9|16366.7|16363.9|16372.7|16369.9|16363.7|16360.9|54
1686937800000|2023-06-16 17:50:00|16366.2|16363.4|16372.7|16369.9|16372.7|16369.9|16365.2|16362.4|70
1686938100000|2023-06-16 17:55:00|16372.2|16369.4|16371.2|16368.4|16374.2|16371.4|16367.7|16364.9|151
1686938400000|2023-06-16 18:00:00|16370.7|16367.9|16366.2|16363.4|16373.7|16370.9|16363.7|16360.9|81
1686938700000|2023-06-16 18:05:00|16365.7|16362.9|16369.7|16366.9|16369.7|16366.9|16363.7|16360.9|74
1686939000000|2023-06-16 18:10:00|16369.2|16366.4|16365.7|16362.9|16372.2|16369.4|16364.7|16361.9|39
1686939300000|2023-06-16 18:15:00|16365.2|16362.4|16366.7|16363.9|16368.7|16365.9|16363.7|16360.9|35
1686939600000|2023-06-16 18:20:00|16366.2|16363.4|16367.7|16364.9|16367.7|16364.9|16363.2|16360.4|31
1686939900000|2023-06-16 18:25:00|16367.2|16364.4|16367.7|16364.9|16368.7|16365.9|16365.7|16362.9|26
1686940200000|2023-06-16 18:30:00|16368.2|16365.4|16359.2|16356.4|16368.7|16365.9|16356.7|16353.9|130
1686940500000|2023-06-16 18:35:00|16359.7|16356.9|16360.2|16357.4|16362.2|16359.4|16356.7|16353.9|94
1686940800000|2023-06-16 18:40:00|16360.7|16357.9|16355.7|16352.9|16360.7|16357.9|16354.7|16351.9|32
1686941100000|2023-06-16 18:45:00|16355.2|16352.4|16354.2|16351.4|16357.7|16354.9|16352.2|16349.4|37
1686941400000|2023-06-16 18:50:00|16354.7|16351.9|16352.7|16349.9|16357.2|16354.4|16351.7|16348.9|38
1686941700000|2023-06-16 18:55:00|16353.2|16350.4|16347.7|16344.9|16354.2|16351.4|16346.7|16343.9|111
1686942000000|2023-06-16 19:00:00|16348.7|16345.9|16345.7|16342.9|16348.7|16345.9|16341.7|16338.9|151
1686942300000|2023-06-16 19:05:00|16344.7|16341.9|16338.7|16335.9|16345.2|16342.4|16336.7|16333.9|100
1686942600000|2023-06-16 19:10:00|16338.2|16335.4|16328.7|16325.9|16339.7|16336.9|16328.7|16325.9|123
1686942900000|2023-06-16 19:15:00|16329.2|16326.4|16331.7|16328.9|16332.7|16329.9|16327.7|16324.9|165
1686943200000|2023-06-16 19:20:00|16332.2|16329.4|16337.2|16334.4|16338.7|16335.9|16332.2|16329.4|149
1686943500000|2023-06-16 19:25:00|16336.7|16333.9|16331.7|16328.9|16336.7|16333.9|16328.7|16325.9|98
1686943800000|2023-06-16 19:30:00|16332.2|16329.4|16334.7|16331.9|16335.7|16332.9|16327.7|16324.9|111
1686944100000|2023-06-16 19:35:00|16335.2|16332.4|16329.7|16326.9|16336.7|16333.9|16329.2|16326.4|114
1686944400000|2023-06-16 19:40:00|16330.2|16327.4|16319.7|16316.9|16330.7|16327.9|16319.7|16316.9|155
1686944700000|2023-06-16 19:45:00|16320.2|16317.4|16322.7|16319.9|16326.7|16323.9|16318.7|16315.9|235
1686945000000|2023-06-16 19:50:00|16323.2|16320.4|16320.7|16317.9|16324.2|16321.4|16315.7|16312.9|379
1686945300000|2023-06-16 19:55:00|16321.2|16318.4|16332.7|16329.9|16334.7|16331.9|16320.7|16317.9|373
1686945600000|2023-06-16 20:00:00|16344|16337|16351|16344|16360.6|16353.6|16340.3|16333.3|17
1686945900000|2023-06-16 20:05:00|16351.9|16344.9|16350|16343|16354.6|16347.6|16344.5|16337.5|0
1686946200000|2023-06-16 20:10:00|16350.9|16343.9|16340.4|16333.4|16350.9|16343.9|16338.6|16331.6|0
1686946500000|2023-06-16 20:15:00|16341.3|16334.3|16344|16337|16344|16337|16337.5|16330.5|0
1686946800000|2023-06-16 20:20:00|16344.9|16337.9|16346.7|16339.7|16349.5|16342.5|16344|16337|0
1686947100000|2023-06-16 20:25:00|16347|16340|16349.8|16342.8|16350.7|16343.7|16347|16340|0
1686947400000|2023-06-16 20:30:00|16350.7|16343.7|16352.4|16345.4|16354.7|16347.7|16350.5|16343.5|0
1686947700000|2023-06-16 20:35:00|16351.5|16344.5|16341.8|16334.8|16352.4|16345.4|16341.3|16334.3|0
1686948000000|2023-06-16 20:40:00|16341.3|16334.3|16337.1|16330.1|16344.3|16337.3|16334.1|16327.1|0
1686948300000|2023-06-16 20:45:00|16338|16331|16340.7|16333.7|16341.7|16334.7|16337|16330|0
1686948600000|2023-06-16 20:50:00|16341.6|16334.6|16340|16333|16344.5|16337.5|16339.1|16332.1|0
1686948900000|2023-06-16 20:55:00|16339.1|16332.1|16341.3|16334.3|16342.7|16335.7|16332.6|16325.6|0
1687125600000|2023-06-18 22:00:00|16350.4|16343.4|16352.8|16345.8|16353.3|16346.3|16347.5|16340.5|0
1687125900000|2023-06-18 22:05:00|16352.4|16345.4|16352.1|16345.1|16354.2|16347.2|16350.1|16343.1|0
1687126200000|2023-06-18 22:10:00|16352.5|16345.5|16350.2|16343.2|16355.7|16348.7|16343.6|16336.6|0
1687126500000|2023-06-18 22:15:00|16351.2|16344.2|16350.2|16343.2|16352|16345|16347.4|16340.4|0
1687126800000|2023-06-18 22:20:00|16349.7|16342.7|16351.2|16344.2|16351.2|16344.2|16344.6|16337.6|0
1687127100000|2023-06-18 22:25:00|16352.1|16345.1|16350.1|16343.1|16353|16346|16349.2|16342.2|0
1687127400000|2023-06-18 22:30:00|16351|16344|16346.9|16339.9|16351|16344|16346.4|16339.4|0
1687127700000|2023-06-18 22:35:00|16347.4|16340.4|16348.1|16341.1|16348.6|16341.6|16346.9|16339.9|0
1687128000000|2023-06-18 22:40:00|16348.6|16341.6|16349|16342|16349.9|16342.9|16348.1|16341.1|0
1687128300000|2023-06-18 22:45:00|16349.9|16342.9|16350.8|16343.8|16352.7|16345.7|16349|16342|0
1687128600000|2023-06-18 22:50:00|16350.3|16343.3|16349.9|16342.9|16350.8|16343.8|16349|16342|0
1687128900000|2023-06-18 22:55:00|16349.4|16342.4|16349.8|16342.8|16350.8|16343.8|16348.9|16341.9|0
1687129200000|2023-06-18 23:00:00|16350.3|16343.3|16350.7|16343.7|16351.7|16344.7|16348.9|16341.9|0
1687129500000|2023-06-18 23:05:00|16349.8|16342.8|16348.9|16341.9|16349.8|16342.8|16348|16341|0
1687129800000|2023-06-18 23:10:00|16349.3|16342.3|16348.9|16341.9|16349.8|16342.8|16347.9|16340.9|0
1687130100000|2023-06-18 23:15:00|16349.8|16342.8|16347.8|16340.8|16349.8|16342.8|16347.8|16340.8|0
1687130400000|2023-06-18 23:20:00|16348.2|16341.2|16345.7|16338.7|16348.2|16341.2|16345.7|16338.7|0
1687130700000|2023-06-18 23:25:00|16346.2|16339.2|16346.5|16339.5|16346.6|16339.6|16345.6|16338.6|0
1687131000000|2023-06-18 23:30:00|16347.4|16340.4|16346.8|16339.8|16348.3|16341.3|16346.5|16339.5|0
1687131300000|2023-06-18 23:35:00|16345.8|16338.8|16339.4|16332.4|16346.8|16339.8|16339.4|16332.4|0
1687131600000|2023-06-18 23:40:00|16338.5|16331.5|16345.1|16338.1|16345.2|16338.2|16338.5|16331.5|0
1687131900000|2023-06-18 23:45:00|16344.6|16337.6|16343.2|16336.2|16345.1|16338.1|16341.4|16334.4|0
1687132200000|2023-06-18 23:50:00|16342.7|16335.7|16342.7|16335.7|16344.1|16337.1|16340.5|16333.5|0
1687132500000|2023-06-18 23:55:00|16342.3|16335.3|16341.8|16334.8|16343.6|16336.6|16340.9|16333.9|0
1687132800000|2023-06-19 00:00:00|16340.9|16333.9|16329.9|16322.9|16341.8|16334.8|16329.9|16322.9|0
1687133100000|2023-06-19 00:05:00|16329.5|16322.5|16324.9|16317.9|16331.9|16324.9|16324|16317|0
1687133400000|2023-06-19 00:10:00|16324.4|16317.4|16325.1|16318.1|16327.8|16320.8|16322.1|16315.1|0
1687133700000|2023-06-19 00:15:00|16325.5|16318.5|16313.3|16308.3|16326|16319|16305.8|16300.8|96
1687134000000|2023-06-19 00:20:00|16313.8|16308.8|16309.3|16304.3|16316.3|16311.3|16309.3|16304.3|72
1687134300000|2023-06-19 00:25:00|16308.8|16303.8|16307.3|16302.3|16310.3|16305.3|16305.8|16300.8|39
1687134600000|2023-06-19 00:30:00|16306.8|16301.8|16296.3|16291.3|16306.8|16301.8|16293.8|16288.8|89
1687134900000|2023-06-19 00:35:00|16295.3|16290.3|16294.3|16289.3|16297.8|16292.8|16292.8|16287.8|33
1687135200000|2023-06-19 00:40:00|16293.8|16288.8|16294.3|16289.3|16297.8|16292.8|16292.3|16287.3|24
1687135500000|2023-06-19 00:45:00|16294.8|16289.8|16297.8|16292.8|16298.3|16293.3|16294.8|16289.8|8
1687135800000|2023-06-19 00:50:00|16297.3|16292.3|16298.8|16293.8|16301.8|16296.8|16296.8|16291.8|10
1687136100000|2023-06-19 00:55:00|16298.3|16293.3|16298.3|16293.3|16298.8|16293.8|16295.3|16290.3|26
1687136400000|2023-06-19 01:00:00|16297.8|16292.8|16296.3|16291.3|16297.8|16292.8|16290.8|16285.8|34
1687136700000|2023-06-19 01:05:00|16297.8|16292.8|16291.3|16286.3|16299.8|16294.8|16289.3|16284.3|28
1687137000000|2023-06-19 01:10:00|16290.8|16285.8|16293.3|16288.3|16294.3|16289.3|16289.8|16284.8|20
1687137300000|2023-06-19 01:15:00|16292.8|16287.8|16288.8|16283.8|16296.3|16291.3|16288.3|16283.3|25
1687137600000|2023-06-19 01:20:00|16290.3|16285.3|16284.3|16279.3|16291.3|16286.3|16283.8|16278.8|33
1687137900000|2023-06-19 01:25:00|16283.8|16278.8|16282.3|16277.3|16284.8|16279.8|16281.8|16276.8|19
1687138200000|2023-06-19 01:30:00|16282.8|16277.8|16282.3|16277.3|16286.8|16281.8|16281.8|16276.8|16
1687138500000|2023-06-19 01:35:00|16282.8|16277.8|16283.3|16278.3|16286.3|16281.3|16282.8|16277.8|9
1687138800000|2023-06-19 01:40:00|16284.8|16279.8|16281.8|16276.8|16285.3|16280.3|16280.8|16275.8|22
1687139100000|2023-06-19 01:45:00|16281.3|16276.3|16285.3|16280.3|16285.3|16280.3|16281.3|16276.3|11
1687139400000|2023-06-19 01:50:00|16284.8|16279.8|16284.8|16279.8|16287.3|16282.3|16283.8|16278.8|5
1687139700000|2023-06-19 01:55:00|16284.3|16279.3|16283.8|16278.8|16286.8|16281.8|16281.3|16276.3|20
1687140000000|2023-06-19 02:00:00|16284.3|16279.3|16290.8|16285.8|16292.3|16287.3|16284.3|16279.3|18
1687140300000|2023-06-19 02:05:00|16289.3|16284.3|16291.3|16286.3|16293.8|16288.8|16288.3|16283.3|24
1687140600000|2023-06-19 02:10:00|16291.8|16286.8|16291.8|16286.8|16294.3|16289.3|16289.3|16284.3|18
1687140900000|2023-06-19 02:15:00|16291.3|16286.3|16290.8|16285.8|16293.8|16288.8|16290.8|16285.8|13
1687141200000|2023-06-19 02:20:00|16288.8|16283.8|16290.3|16285.3|16291.8|16286.8|16287.8|16282.8|18
1687141500000|2023-06-19 02:25:00|16290.8|16285.8|16297.8|16292.8|16297.8|16292.8|16290.3|16285.3|7
1687141800000|2023-06-19 02:30:00|16297.3|16292.3|16289.8|16284.8|16297.3|16292.3|16289.3|16284.3|28
1687142100000|2023-06-19 02:35:00|16290.3|16285.3|16291.3|16286.3|16293.3|16288.3|16289.8|16284.8|17
1687142400000|2023-06-19 02:40:00|16291.8|16286.8|16289.3|16284.3|16292.8|16287.8|16289.3|16284.3|14
1687142700000|2023-06-19 02:45:00|16288.8|16283.8|16294.8|16289.8|16295.8|16290.8|16287.8|16282.8|18
1687143000000|2023-06-19 02:50:00|16293.8|16288.8|16293.3|16288.3|16294.8|16289.8|16292.3|16287.3|27
1687143300000|2023-06-19 02:55:00|16292.8|16287.8|16291.8|16286.8|16294.3|16289.3|16290.8|16285.8|11
1687143600000|2023-06-19 03:00:00|16291.3|16286.3|16287.8|16282.8|16291.8|16286.8|16287.3|16282.3|12
1687143900000|2023-06-19 03:05:00|16287.3|16282.3|16287.8|16282.8|16289.3|16284.3|16286.8|16281.8|14
1687144200000|2023-06-19 03:10:00|16288.3|16283.3|16289.3|16284.3|16289.8|16284.8|16287.8|16282.8|12
1687144500000|2023-06-19 03:15:00|16289.8|16284.8|16289.3|16284.3|16289.8|16284.8|16287.8|16282.8|10
1687144800000|2023-06-19 03:20:00|16288.8|16283.8|16286.8|16281.8|16288.8|16283.8|16284.8|16279.8|13
1687145100000|2023-06-19 03:25:00|16286.3|16281.3|16286.8|16281.8|16286.8|16281.8|16285.8|16280.8|2
1687145400000|2023-06-19 03:30:00|16288.3|16283.3|16285.8|16280.8|16289.3|16284.3|16284.8|16279.8|29
1687145700000|2023-06-19 03:35:00|16285.3|16280.3|16280.3|16275.3|16285.8|16280.8|16279.8|16274.8|20
1687146000000|2023-06-19 03:40:00|16279.8|16274.8|16279.8|16274.8|16282.3|16277.3|16279.8|16274.8|10
1687146300000|2023-06-19 03:45:00|16280.3|16275.3|16274.3|16269.3|16280.3|16275.3|16271.8|16266.8|40
1687146600000|2023-06-19 03:50:00|16274.8|16269.8|16272.3|16267.3|16275.8|16270.8|16268.8|16263.8|17
1687146900000|2023-06-19 03:55:00|16272.8|16267.8|16272.8|16267.8|16275.3|16270.3|16271.3|16266.3|6
1687147200000|2023-06-19 04:00:00|16272.3|16267.3|16268.8|16263.8|16272.8|16267.8|16267.8|16262.8|32
1687147500000|2023-06-19 04:05:00|16268.3|16263.3|16271.3|16266.3|16271.8|16266.8|16266.8|16261.8|25
1687147800000|2023-06-19 04:10:00|16271.8|16266.8|16267.3|16262.3|16271.8|16266.8|16266.8|16261.8|14
1687148100000|2023-06-19 04:15:00|16267.8|16262.8|16268.8|16263.8|16271.3|16266.3|16267.3|16262.3|16
1687148400000|2023-06-19 04:20:00|16269.3|16264.3|16268.3|16263.3|16272.3|16267.3|16267.8|16262.8|41
1687148700000|2023-06-19 04:25:00|16267.8|16262.8|16267.3|16262.3|16271.8|16266.8|16266.8|16261.8|24
1687149000000|2023-06-19 04:30:00|16267.8|16262.8|16269.3|16264.3|16269.3|16264.3|16263.8|16258.8|22
1687149300000|2023-06-19 04:35:00|16268.8|16263.8|16271.3|16266.3|16271.8|16266.8|16267.3|16262.3|8
1687149600000|2023-06-19 04:40:00|16270.8|16265.8|16270.8|16265.8|16273.3|16268.3|16269.8|16264.8|17
1687149900000|2023-06-19 04:45:00|16271.3|16266.3|16266.3|16261.3|16271.3|16266.3|16266.3|16261.3|22
1687150200000|2023-06-19 04:50:00|16265.8|16260.8|16268.3|16263.3|16268.3|16263.3|16264.8|16259.8|34
1687150500000|2023-06-19 04:55:00|16268.8|16263.8|16262.8|16257.8|16268.8|16263.8|16262.8|16257.8|34
1687150800000|2023-06-19 05:00:00|16261.8|16256.8|16263.3|16258.3|16263.8|16258.8|16259.8|16254.8|50
1687151100000|2023-06-19 05:05:00|16263.8|16258.8|16265.3|16260.3|16266.3|16261.3|16262.8|16257.8|11
1687151400000|2023-06-19 05:10:00|16264.8|16259.8|16267.3|16262.3|16270.3|16265.3|16264.8|16259.8|26
1687151700000|2023-06-19 05:15:00|16267.8|16262.8|16265.3|16260.3|16267.8|16262.8|16263.8|16258.8|21
1687152000000|2023-06-19 05:20:00|16264.8|16259.8|16267.8|16262.8|16269.8|16264.8|16264.8|16259.8|34
1687152300000|2023-06-19 05:25:00|16267.3|16262.3|16268.8|16263.8|16270.8|16265.8|16267.3|16262.3|76
1687152600000|2023-06-19 05:30:00|16269.3|16264.3|16276.8|16271.8|16277.3|16272.3|16269.3|16264.3|42
1687152900000|2023-06-19 05:35:00|16277.3|16272.3|16276.3|16271.3|16277.8|16272.8|16273.8|16268.8|59
1687153200000|2023-06-19 05:40:00|16275.8|16270.8|16276.3|16271.3|16276.3|16271.3|16272.8|16267.8|19
1687153500000|2023-06-19 05:45:00|16275.8|16270.8|16277.8|16272.8|16278.8|16273.8|16275.3|16270.3|35
1687153800000|2023-06-19 05:50:00|16277.3|16272.3|16276.3|16271.3|16278.3|16273.3|16275.8|16270.8|14
1687154100000|2023-06-19 05:55:00|16276.8|16271.8|16275.8|16270.8|16279.8|16274.8|16273.8|16268.8|62
1687154400000|2023-06-19 06:00:00|16274.7|16271.9|16277.2|16274.4|16283.2|16280.4|16274.2|16271.4|285
1687154700000|2023-06-19 06:05:00|16276.7|16273.9|16285.7|16282.9|16288.7|16285.9|16275.7|16272.9|258
1687155000000|2023-06-19 06:10:00|16285.2|16282.4|16293.2|16290.4|16294.2|16291.4|16283.7|16280.9|212
1687155300000|2023-06-19 06:15:00|16293.7|16290.9|16291.7|16288.9|16294.2|16291.4|16290.7|16287.9|100
1687155600000|2023-06-19 06:20:00|16291.2|16288.4|16286.2|16283.4|16291.2|16288.4|16284.2|16281.4|92
1687155900000|2023-06-19 06:25:00|16286.7|16283.9|16288.2|16285.4|16291.7|16288.9|16286.7|16283.9|88
1687156200000|2023-06-19 06:30:00|16287.7|16284.9|16279.2|16276.4|16288.2|16285.4|16279.2|16276.4|114
1687156500000|2023-06-19 06:35:00|16278.7|16275.9|16279.7|16276.9|16281.7|16278.9|16278.2|16275.4|88
1687156800000|2023-06-19 06:40:00|16279.2|16276.4|16287.2|16284.4|16287.7|16284.9|16278.7|16275.9|143
1687157100000|2023-06-19 06:45:00|16287.7|16284.9|16286.2|16283.4|16289.7|16286.9|16284.2|16281.4|116
1687157400000|2023-06-19 06:50:00|16286.7|16283.9|16288.2|16285.4|16289.7|16286.9|16283.2|16280.4|142
1687157700000|2023-06-19 06:55:00|16288.7|16285.9|16294.7|16291.9|16295.7|16292.9|16288.2|16285.4|206
1687158000000|2023-06-19 07:00:00|16294|16292.6|16281|16279.6|16299|16297.6|16267|16265.6|2000
1687158300000|2023-06-19 07:05:00|16280.5|16279.1|16291.5|16290.1|16294|16292.6|16273|16271.6|975
1687158600000|2023-06-19 07:10:00|16291|16289.6|16297|16295.6|16302|16300.6|16288|16286.6|662
1687158900000|2023-06-19 07:15:00|16297.5|16296.1|16286|16284.6|16297.5|16296.1|16272|16270.6|582
1687159200000|2023-06-19 07:20:00|16285.5|16284.1|16274|16272.6|16289.5|16288.1|16268|16266.6|591
1687159500000|2023-06-19 07:25:00|16273|16271.6|16284.5|16283.1|16291|16289.6|16273|16271.6|696
1687159800000|2023-06-19 07:30:00|16284|16282.6|16293|16291.6|16294|16292.6|16283|16281.6|577
1687160100000|2023-06-19 07:35:00|16293.5|16292.1|16291|16289.6|16294.5|16293.1|16286|16284.6|292
1687160400000|2023-06-19 07:40:00|16291.7|16290.3|16264.2|16262.8|16292.7|16291.3|16264.2|16262.8|496
1687160700000|2023-06-19 07:45:00|16264.7|16263.3|16261.2|16259.8|16266.7|16265.3|16255.7|16254.3|683
1687161000000|2023-06-19 07:50:00|16261.7|16260.3|16279.2|16277.8|16281.2|16279.8|16258.7|16257.3|609
1687161300000|2023-06-19 07:55:00|16278.7|16277.3|16260.2|16258.8|16279.7|16278.3|16257.7|16256.3|547
1687161600000|2023-06-19 08:00:00|16259.7|16258.3|16262.2|16260.8|16265.7|16264.3|16257.7|16256.3|389
1687161900000|2023-06-19 08:05:00|16261.7|16260.3|16263.7|16262.3|16266.7|16265.3|16258.2|16256.8|272
1687162200000|2023-06-19 08:10:00|16262.7|16261.3|16263.2|16261.8|16269.7|16268.3|16261.2|16259.8|289
1687162500000|2023-06-19 08:15:00|16263.7|16262.3|16258.7|16257.3|16269.2|16267.8|16257.7|16256.3|210
1687162800000|2023-06-19 08:20:00|16258.2|16256.8|16248.2|16246.8|16258.2|16256.8|16235.7|16234.3|697
1687163100000|2023-06-19 08:25:00|16248.7|16247.3|16250.7|16249.3|16253.7|16252.3|16243.7|16242.3|293
1687163400000|2023-06-19 08:30:00|16249.7|16248.3|16245.7|16244.3|16252.2|16250.8|16244.2|16242.8|233
1687163700000|2023-06-19 08:35:00|16245.2|16243.8|16241.7|16240.3|16246.7|16245.3|16236.2|16234.8|308
1687164000000|2023-06-19 08:40:00|16242.2|16240.8|16261.7|16260.3|16263.2|16261.8|16241.7|16240.3|452
1687164300000|2023-06-19 08:45:00|16261.2|16259.8|16257.7|16256.3|16261.7|16260.3|16247.2|16245.8|266
1687164600000|2023-06-19 08:50:00|16257.2|16255.8|16261.7|16260.3|16262.7|16261.3|16256.2|16254.8|208
1687164900000|2023-06-19 08:55:00|16262.2|16260.8|16270.2|16268.8|16271.2|16269.8|16261.7|16260.3|211
1687165200000|2023-06-19 09:00:00|16269.7|16268.3|16264.7|16263.3|16269.7|16268.3|16261.7|16260.3|258
1687165500000|2023-06-19 09:05:00|16264.2|16262.8|16275.7|16274.3|16277.2|16275.8|16264.2|16262.8|259
1687165800000|2023-06-19 09:10:00|16275.2|16273.8|16273.2|16271.8|16276.7|16275.3|16264.7|16263.3|328
1687166100000|2023-06-19 09:15:00|16272.7|16271.3|16269.2|16267.8|16273.7|16272.3|16266.7|16265.3|141
1687166400000|2023-06-19 09:20:00|16268.7|16267.3|16279.7|16278.3|16281.7|16280.3|16266.7|16265.3|323
1687166700000|2023-06-19 09:25:00|16280.2|16278.8|16273.7|16272.3|16281.2|16279.8|16270.7|16269.3|159
1687167000000|2023-06-19 09:30:00|16273.2|16271.8|16274.7|16273.3|16277.7|16276.3|16268.7|16267.3|185
1687167300000|2023-06-19 09:35:00|16274.2|16272.8|16267.7|16266.3|16277.7|16276.3|16266.7|16265.3|162
1687167600000|2023-06-19 09:40:00|16267.2|16265.8|16267.7|16266.3|16271.7|16270.3|16261.7|16260.3|262
1687167900000|2023-06-19 09:45:00|16268.2|16266.8|16267.7|16266.3|16271.7|16270.3|16266.2|16264.8|154
1687168200000|2023-06-19 09:50:00|16267.2|16265.8|16272.2|16270.8|16276.7|16275.3|16267.2|16265.8|202
1687168500000|2023-06-19 09:55:00|16272.7|16271.3|16272.7|16271.3|16278.7|16277.3|16270.2|16268.8|249
1687168800000|2023-06-19 10:00:00|16273.2|16271.8|16272.2|16270.8|16277.7|16276.3|16271.7|16270.3|157
1687169100000|2023-06-19 10:05:00|16272.7|16271.3|16273.7|16272.3|16274.2|16272.8|16267.7|16266.3|326
1687169400000|2023-06-19 10:10:00|16274.2|16272.8|16264.2|16262.8|16275.7|16274.3|16263.7|16262.3|244
1687169700000|2023-06-19 10:15:00|16263.7|16262.3|16257.2|16255.8|16265.7|16264.3|16255.2|16253.8|215
1687170000000|2023-06-19 10:20:00|16256.7|16255.3|16254.7|16253.3|16257.7|16256.3|16247.7|16246.3|249
1687170300000|2023-06-19 10:25:00|16255.2|16253.8|16258.2|16256.8|16258.7|16257.3|16251.7|16250.3|139
1687170600000|2023-06-19 10:30:00|16257.7|16256.3|16257.7|16256.3|16260.7|16259.3|16254.7|16253.3|126
1687170900000|2023-06-19 10:35:00|16256.7|16255.3|16255.7|16254.3|16258.7|16257.3|16250.7|16249.3|149
1687171200000|2023-06-19 10:40:00|16256.2|16254.8|16246.7|16245.3|16257.7|16256.3|16246.7|16245.3|154
1687171500000|2023-06-19 10:45:00|16247.2|16245.8|16246.7|16245.3|16250.7|16249.3|16245.7|16244.3|144
1687171800000|2023-06-19 10:50:00|16246.2|16244.8|16243.2|16241.8|16246.7|16245.3|16242.7|16241.3|179
1687172100000|2023-06-19 10:55:00|16243.7|16242.3|16245.2|16243.8|16247.7|16246.3|16240.7|16239.3|242
1687172400000|2023-06-19 11:00:00|16244.7|16243.3|16246.7|16245.3|16247.7|16246.3|16241.2|16239.8|261
1687172700000|2023-06-19 11:05:00|16247.2|16245.8|16248.7|16247.3|16250.7|16249.3|16242.7|16241.3|247
1687173000000|2023-06-19 11:10:00|16248.2|16246.8|16249.2|16247.8|16250.7|16249.3|16245.7|16244.3|119
1687173300000|2023-06-19 11:15:00|16249.7|16248.3|16252.7|16251.3|16255.2|16253.8|16249.2|16247.8|175
1687173600000|2023-06-19 11:20:00|16253.2|16251.8|16252.7|16251.3|16256.7|16255.3|16251.2|16249.8|150
1687173900000|2023-06-19 11:25:00|16253.2|16251.8|16254.7|16253.3|16254.7|16253.3|16249.7|16248.3|69
1687174200000|2023-06-19 11:30:00|16254.2|16252.8|16249.7|16248.3|16254.7|16253.3|16247.7|16246.3|92
1687174500000|2023-06-19 11:35:00|16250.2|16248.8|16245.7|16244.3|16250.2|16248.8|16244.7|16243.3|121
1687174800000|2023-06-19 11:40:00|16245.2|16243.8|16241.7|16240.3|16246.2|16244.8|16241.7|16240.3|152
1687175100000|2023-06-19 11:45:00|16241.2|16239.8|16235.2|16233.8|16243.7|16242.3|16234.7|16233.3|224
1687175400000|2023-06-19 11:50:00|16234.7|16233.3|16235.7|16234.3|16235.7|16234.3|16228.7|16227.3|336
1687175700000|2023-06-19 11:55:00|16235.2|16233.8|16240.7|16239.3|16241.2|16239.8|16233.7|16232.3|191
1687176000000|2023-06-19 12:00:00|16241.2|16239.8|16239.2|16237.8|16241.7|16240.3|16236.7|16235.3|178
1687176300000|2023-06-19 12:05:00|16238.7|16237.3|16234.2|16232.8|16239.2|16237.8|16230.2|16228.8|233
1687176600000|2023-06-19 12:10:00|16233.7|16232.3|16234.7|16233.3|16237.2|16235.8|16233.7|16232.3|147
1687176900000|2023-06-19 12:15:00|16235.2|16233.8|16221.7|16220.3|16236.2|16234.8|16221.2|16219.8|290
1687177200000|2023-06-19 12:20:00|16220.7|16219.3|16227.7|16226.3|16229.2|16227.8|16218.7|16217.3|220
1687177500000|2023-06-19 12:25:00|16228.2|16226.8|16236.7|16235.3|16237.7|16236.3|16227.2|16225.8|144
1687177800000|2023-06-19 12:30:00|16237.2|16235.8|16236.7|16235.3|16241.7|16240.3|16233.2|16231.8|124
1687178100000|2023-06-19 12:35:00|16236.2|16234.8|16239.7|16238.3|16244.7|16243.3|16235.2|16233.8|226
1687178400000|2023-06-19 12:40:00|16239.2|16237.8|16235.2|16233.8|16239.7|16238.3|16232.7|16231.3|110
1687178700000|2023-06-19 12:45:00|16234.7|16233.3|16239.2|16237.8|16241.2|16239.8|16232.7|16231.3|84
1687179000000|2023-06-19 12:50:00|16238.7|16237.3|16244.2|16242.8|16245.7|16244.3|16238.7|16237.3|80
1687179300000|2023-06-19 12:55:00|16244.7|16243.3|16243.7|16242.3|16245.2|16243.8|16242.2|16240.8|98
1687179600000|2023-06-19 13:00:00|16243.2|16241.8|16236.2|16234.8|16243.7|16242.3|16235.7|16234.3|147
1687179900000|2023-06-19 13:05:00|16235.7|16234.3|16233.7|16232.3|16235.7|16234.3|16231.7|16230.3|117
1687180200000|2023-06-19 13:10:00|16233.2|16231.8|16236.7|16235.3|16237.2|16235.8|16231.7|16230.3|108
1687180500000|2023-06-19 13:15:00|16237.2|16235.8|16229.2|16227.8|16237.7|16236.3|16228.7|16227.3|164
1687180800000|2023-06-19 13:20:00|16228.7|16227.3|16227.7|16226.3|16231.7|16230.3|16224.7|16223.3|178
1687181100000|2023-06-19 13:25:00|16227.2|16225.8|16224.7|16223.3|16231.2|16229.8|16224.2|16222.8|215
1687181400000|2023-06-19 13:30:00|16225.2|16223.8|16222.7|16221.3|16226.7|16225.3|16219.7|16218.3|290
1687181700000|2023-06-19 13:35:00|16222.2|16220.8|16211.2|16209.8|16222.2|16220.8|16209.2|16207.8|504
1687182000000|2023-06-19 13:40:00|16211.7|16210.3|16216.7|16215.3|16220.7|16219.3|16211.7|16210.3|371
1687182300000|2023-06-19 13:45:00|16217.2|16215.8|16214.7|16213.3|16217.7|16216.3|16209.2|16207.8|552
1687182600000|2023-06-19 13:50:00|16215.7|16214.3|16214.7|16213.3|16218.2|16216.8|16213.7|16212.3|239
1687182900000|2023-06-19 13:55:00|16215.2|16213.8|16209.7|16208.3|16215.2|16213.8|16209.7|16208.3|188
1687183200000|2023-06-19 14:00:00|16211.7|16210.3|16208.7|16207.3|16211.7|16210.3|16206.7|16205.3|298
1687183500000|2023-06-19 14:05:00|16209.2|16207.8|16209.2|16207.8|16211.2|16209.8|16206.7|16205.3|308
1687183800000|2023-06-19 14:10:00|16209.7|16208.3|16195.7|16194.3|16209.7|16208.3|16194.2|16192.8|617
1687184100000|2023-06-19 14:15:00|16195.2|16193.8|16202.7|16201.3|16205.2|16203.8|16194.7|16193.3|332
1687184400000|2023-06-19 14:20:00|16202.2|16200.8|16206.7|16205.3|16206.7|16205.3|16200.7|16199.3|225
1687184700000|2023-06-19 14:25:00|16207.2|16205.8|16209.7|16208.3|16210.2|16208.8|16203.7|16202.3|272
1687185000000|2023-06-19 14:30:00|16209.2|16207.8|16203.7|16202.3|16209.7|16208.3|16198.7|16197.3|468
1687185300000|2023-06-19 14:35:00|16204.2|16202.8|16197.7|16196.3|16204.2|16202.8|16195.7|16194.3|305
1687185600000|2023-06-19 14:40:00|16198.2|16196.8|16206.7|16205.3|16206.7|16205.3|16198.2|16196.8|203
1687185900000|2023-06-19 14:45:00|16206.2|16204.8|16197.7|16196.3|16206.7|16205.3|16197.7|16196.3|252
1687186200000|2023-06-19 14:50:00|16198.2|16196.8|16198.2|16196.8|16202.2|16200.8|16196.7|16195.3|247
1687186500000|2023-06-19 14:55:00|16198.7|16197.3|16192.7|16191.3|16198.7|16197.3|16190.2|16188.8|289
1687186800000|2023-06-19 15:00:00|16191.7|16190.3|16192.7|16191.3|16193.7|16192.3|16190.2|16188.8|310
1687187100000|2023-06-19 15:05:00|16192.2|16190.8|16191.7|16190.3|16192.7|16191.3|16187.2|16185.8|388
1687187400000|2023-06-19 15:10:00|16191.2|16189.8|16195.7|16194.3|16199.7|16198.3|16190.2|16188.8|363
1687187700000|2023-06-19 15:15:00|16196.2|16194.8|16200.9|16199.5|16203.4|16202|16195.7|16194.3|376
1687188000000|2023-06-19 15:20:00|16200.4|16199|16202.9|16201.5|16203.4|16202|16197.9|16196.5|270
1687188300000|2023-06-19 15:25:00|16202.4|16201|16195.9|16194.5|16202.4|16201|16192.4|16191|1084
1687188600000|2023-06-19 15:30:00|16196.4|16195|16202.6|16199.8|16203.1|16200.3|16194.6|16191.8|865
1687188900000|2023-06-19 15:35:00|16202.1|16199.3|16200.6|16197.8|16204.6|16201.8|16199.6|16196.8|594
1687189200000|2023-06-19 15:40:00|16201.6|16198.8|16205.1|16202.3|16206.6|16203.8|16200.6|16197.8|192
1687189500000|2023-06-19 15:45:00|16205.6|16202.8|16205.6|16202.8|16206.1|16203.3|16204.6|16201.8|67
1687189800000|2023-06-19 15:50:00|16206.1|16203.3|16207.6|16204.8|16208.1|16205.3|16205.6|16202.8|98
1687190100000|2023-06-19 15:55:00|16208.1|16205.3|16215.6|16212.8|16217.6|16214.8|16208.1|16205.3|210
1687190400000|2023-06-19 16:00:00|16216.1|16213.3|16212.6|16209.8|16216.6|16213.8|16209.6|16206.8|171
1687190700000|2023-06-19 16:05:00|16211.6|16208.8|16213.6|16210.8|16214.6|16211.8|16210.6|16207.8|94
1687191000000|2023-06-19 16:10:00|16214.1|16211.3|16216.6|16213.8|16216.6|16213.8|16213.6|16210.8|110
1687191300000|2023-06-19 16:15:00|16216.1|16213.3|16216.6|16213.8|16217.1|16214.3|16215.1|16212.3|118
1687191600000|2023-06-19 16:20:00|16217.1|16214.3|16220.6|16217.8|16221.6|16218.8|16216.6|16213.8|164
1687191900000|2023-06-19 16:25:00|16221.1|16218.3|16217.6|16214.8|16221.1|16218.3|16214.6|16211.8|158
1687192200000|2023-06-19 16:30:00|16218.1|16215.3|16213.6|16210.8|16219.6|16216.8|16213.6|16210.8|91
1687192500000|2023-06-19 16:35:00|16213.1|16210.3|16214.1|16211.3|16215.6|16212.8|16212.1|16209.3|67
1687192800000|2023-06-19 16:40:00|16213.6|16210.8|16215.1|16212.3|16215.6|16212.8|16211.6|16208.8|67
1687193100000|2023-06-19 16:45:00|16214.6|16211.8|16215.6|16212.8|16217.6|16214.8|16214.6|16211.8|68
1687193400000|2023-06-19 16:50:00|16216.1|16213.3|16215.6|16212.8|16217.6|16214.8|16215.6|16212.8|18
1687193700000|2023-06-19 16:55:00|16216.1|16213.3|16215.6|16212.8|16216.6|16213.8|16213.1|16210.3|55
1687194000000|2023-06-19 17:00:00|16215.1|16212.3|16214.1|16211.3|16215.1|16212.3|16212.6|16209.8|26
1687194300000|2023-06-19 17:05:00|16213.6|16210.8|16215.1|16212.3|16215.1|16212.3|16213.1|16210.3|17
1687194600000|2023-06-19 17:10:00|16216.6|16213.8|16215.6|16212.8|16217.1|16214.3|16215.1|16212.3|15
1687194900000|2023-06-19 17:15:00|16214.6|16211.8|16215.1|16212.3|16215.6|16212.8|16212.6|16209.8|31
1687195200000|2023-06-19 17:20:00|16214.6|16211.8|16213.6|16210.8|16215.1|16212.3|16213.6|16210.8|2
1687195500000|2023-06-19 17:25:00|16214.1|16211.3|16214.1|16211.3|16214.6|16211.8|16214.1|16211.3|2
1687195800000|2023-06-19 17:30:00|16213.6|16210.8|16214.1|16211.3|16214.6|16211.8|16213.1|16210.3|11
1687196100000|2023-06-19 17:35:00|16214.6|16211.8|16214.1|16211.3|16215.1|16212.3|16213.6|16210.8|4
1687196400000|2023-06-19 17:40:00|16213.6|16210.8|16215.1|16212.3|16215.1|16212.3|16213.6|16210.8|15
1687196700000|2023-06-19 17:45:00|16215.6|16212.8|16215.6|16212.8|16216.1|16213.3|16215.6|16212.8|6
1687197000000|2023-06-19 17:50:00|16216.1|16213.3|16216.1|16213.3|16216.6|16213.8|16216.1|16213.3|6
1687197300000|2023-06-19 17:55:00|16216.6|16213.8|16217.6|16214.8|16217.6|16214.8|16216.1|16213.3|11
1687197600000|2023-06-19 18:00:00|16218.6|16215.8|16216.6|16213.8|16218.6|16215.8|16216.1|16213.3|17
1687198200000|2023-06-19 18:10:00|16217.1|16214.3|16218.1|16215.3|16218.1|16215.3|16217.1|16214.3|14
1687198500000|2023-06-19 18:15:00|16218.6|16215.8|16218.1|16215.3|16220.1|16217.3|16218.1|16215.3|21
1687198800000|2023-06-19 18:20:00|16216.6|16213.8|16212.6|16209.8|16218.1|16215.3|16212.6|16209.8|34
1687199100000|2023-06-19 18:25:00|16213.1|16210.3|16213.1|16210.3|16214.6|16211.8|16212.6|16209.8|22
1687199400000|2023-06-19 18:30:00|16213.6|16210.8|16214.1|16211.3|16214.6|16211.8|16213.1|16210.3|12
1687199700000|2023-06-19 18:35:00|16214.6|16211.8|16213.1|16210.3|16214.6|16211.8|16212.6|16209.8|9
1687200000000|2023-06-19 18:40:00|16213.6|16210.8|16213.1|16210.3|16214.6|16211.8|16213.1|16210.3|4
1687200300000|2023-06-19 18:45:00|16213.6|16210.8|16213.1|16210.3|16213.6|16210.8|16213.1|16210.3|2
1687200600000|2023-06-19 18:50:00|16212.6|16209.8|16212.1|16209.3|16212.6|16209.8|16212.1|16209.3|0
1687200900000|2023-06-19 18:55:00|16212.6|16209.8|16210.1|16207.3|16213.1|16210.3|16210.1|16207.3|19
1687201200000|2023-06-19 19:00:00|16209.6|16206.8|16209.1|16206.3|16210.1|16207.3|16209.1|16206.3|11
1687201500000|2023-06-19 19:05:00|16208.6|16205.8|16210.1|16207.3|16211.1|16208.3|16208.6|16205.8|25
1687201800000|2023-06-19 19:10:00|16209.6|16206.8|16208.6|16205.8|16209.6|16206.8|16208.1|16205.3|20
1687202100000|2023-06-19 19:15:00|16209.1|16206.3|16208.6|16205.8|16209.6|16206.8|16207.6|16204.8|13
1687202400000|2023-06-19 19:20:00|16209.1|16206.3|16208.6|16205.8|16209.6|16206.8|16208.6|16205.8|3
1687202700000|2023-06-19 19:25:00|16209.6|16206.8|16209.1|16206.3|16210.1|16207.3|16208.1|16205.3|30
1687203000000|2023-06-19 19:30:00|16209.6|16206.8|16206.6|16203.8|16209.6|16206.8|16206.1|16203.3|24
1687203300000|2023-06-19 19:35:00|16206.1|16203.3|16208.1|16205.3|16208.6|16205.8|16204.6|16201.8|29
1687203600000|2023-06-19 19:40:00|16208.6|16205.8|16210.6|16207.8|16210.6|16207.8|16208.1|16205.3|31
1687203900000|2023-06-19 19:45:00|16209.6|16206.8|16208.1|16205.3|16210.6|16207.8|16207.6|16204.8|34
1687204200000|2023-06-19 19:50:00|16208.6|16205.8|16208.6|16205.8|16209.6|16206.8|16207.1|16204.3|65
1687204500000|2023-06-19 19:55:00|16209.1|16206.3|16212.6|16209.8|16213.6|16210.8|16208.6|16205.8|61
1687204800000|2023-06-19 20:00:00|16212.1|16209.3|16215.3|16208.3|16215.3|16209.3|16212.1|16208.2|3
1687205100000|2023-06-19 20:05:00|16215.4|16208.4|16215.5|16208.5|16215.5|16208.5|16215.3|16208.3|0
1687205400000|2023-06-19 20:10:00|16215.7|16208.7|16219.4|16212.4|16219.4|16212.4|16215.7|16208.7|0
1687205700000|2023-06-19 20:15:00|16219.5|16212.5|16219.5|16212.5|16219.5|16212.5|16219.5|16212.5|0
1687206000000|2023-06-19 20:20:00|16219.6|16212.6|16219.5|16212.5|16219.6|16212.6|16212.2|16205.2|0
1687206300000|2023-06-19 20:25:00|16219.6|16212.6|16219.9|16212.9|16219.9|16212.9|16219.6|16212.6|0
1687206600000|2023-06-19 20:30:00|16219.8|16212.8|16219.9|16212.9|16219.9|16212.9|16219.8|16212.8|0
1687206900000|2023-06-19 20:35:00|16219.8|16212.8|16220|16213|16220|16213|16219.8|16212.8|0
1687207200000|2023-06-19 20:40:00|16220.1|16213.1|16220.1|16213.1|16220.1|16213.1|16220.1|16213.1|0
1687207500000|2023-06-19 20:45:00|16220|16213|16220.1|16213.1|16220.1|16213.1|16220|16213|0
1687208100000|2023-06-19 20:55:00|16220|16213|16217.3|16210.3|16220.1|16213.1|16217.3|16210.3|0
1687208700000|2023-06-19 21:05:00|16217.2|16210.2|16217.2|16210.2|16217.2|16210.2|16217.2|16210.2|0
1687209000000|2023-06-19 21:10:00|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|16217.2|16210.2|0
1687210200000|2023-06-19 21:30:00|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|0
1687211400000|2023-06-19 21:50:00|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|0
1687211700000|2023-06-19 21:55:00|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|0
1687212000000|2023-06-19 22:00:00|16219.3|16212.3|16219.5|16212.5|16225.8|16218.8|16216.7|16209.7|0
1687212300000|2023-06-19 22:05:00|16219.9|16212.9|16212.2|16205.2|16220.2|16213.2|16211|16204|0
1687212600000|2023-06-19 22:10:00|16212.7|16205.7|16210.8|16203.8|16213.6|16206.6|16210.8|16203.8|0
1687212900000|2023-06-19 22:15:00|16211.7|16204.7|16213.6|16206.6|16213.6|16206.6|16210.8|16203.8|0
1687213200000|2023-06-19 22:20:00|16213.1|16206.1|16210.6|16203.6|16213.1|16206.1|16208.5|16201.5|0
1687213500000|2023-06-19 22:25:00|16210.1|16203.1|16207.6|16200.6|16210.6|16203.6|16206.7|16199.7|0
1687213800000|2023-06-19 22:30:00|16207.9|16200.9|16211|16204|16211|16204|16207.9|16200.9|0
1687214100000|2023-06-19 22:35:00|16211.9|16204.9|16209.1|16202.1|16211.9|16204.9|16209.1|16202.1|0
1687214400000|2023-06-19 22:40:00|16208.6|16201.6|16209.1|16202.1|16209.1|16202.1|16208.2|16201.2|0
1687214700000|2023-06-19 22:45:00|16208.2|16201.2|16208.2|16201.2|16208.2|16201.2|16206.3|16199.3|0
1687215000000|2023-06-19 22:50:00|16208.1|16201.1|16208.1|16201.1|16209|16202|16208.1|16201.1|0
1687215300000|2023-06-19 22:55:00|16207.6|16200.6|16208.1|16201.1|16208.1|16201.1|16206.2|16199.2|0
1687215600000|2023-06-19 23:00:00|16208.6|16201.6|16209.1|16202.1|16210.9|16203.9|16208.2|16201.2|0
1687215900000|2023-06-19 23:05:00|16208.6|16201.6|16209.2|16202.2|16209.5|16202.5|16208.2|16201.2|0
1687216200000|2023-06-19 23:10:00|16208.7|16201.7|16205.5|16198.5|16208.7|16201.7|16203.5|16196.5|0
1687216500000|2023-06-19 23:15:00|16205|16198|16208.2|16201.2|16208.2|16201.2|16204.6|16197.6|0
1687216800000|2023-06-19 23:20:00|16207.8|16200.8|16211|16204|16211|16204|16207.3|16200.3|0
1687217100000|2023-06-19 23:25:00|16210.5|16203.5|16205.6|16198.6|16211|16204|16205.6|16198.6|0
1687217400000|2023-06-19 23:30:00|16204.7|16197.7|16211.8|16204.8|16212.3|16205.3|16204.7|16197.7|0
1687217700000|2023-06-19 23:35:00|16212.3|16205.3|16213.2|16206.2|16216|16209|16211.8|16204.8|0
1687218000000|2023-06-19 23:40:00|16212.2|16205.2|16210.4|16203.4|16212.7|16205.7|16210.4|16203.4|0
1687218300000|2023-06-19 23:45:00|16208.5|16201.5|16207.6|16200.6|16209|16202|16206.7|16199.7|0
1687218600000|2023-06-19 23:50:00|16208.1|16201.1|16211|16204|16212.4|16205.4|16207.6|16200.6|0
1687218900000|2023-06-19 23:55:00|16211.4|16204.4|16213|16206|16213.8|16206.8|16209.9|16202.9|0
1687219200000|2023-06-20 00:00:00|16212.1|16205.1|16221.4|16214.4|16222.5|16215.5|16212.1|16205.1|0
1687219500000|2023-06-20 00:05:00|16220.9|16213.9|16220.6|16213.6|16221.5|16214.5|16218.7|16211.7|0
1687219800000|2023-06-20 00:10:00|16221.5|16214.5|16213.1|16206.1|16221.5|16214.5|16211.3|16204.3|0
1687220100000|2023-06-20 00:15:00|16212.2|16205.2|16212.7|16207.7|16212.7|16207.7|16204.2|16199.2|74
1687220400000|2023-06-20 00:20:00|16212.2|16207.2|16211.2|16206.2|16213.2|16208.2|16210.2|16205.2|41
1687220700000|2023-06-20 00:25:00|16210.7|16205.7|16212.2|16207.2|16214.2|16209.2|16210.7|16205.7|23
1687221000000|2023-06-20 00:30:00|16212.7|16207.7|16213.7|16208.7|16214.2|16209.2|16212.2|16207.2|4
1687221300000|2023-06-20 00:35:00|16214.2|16209.2|16212.7|16207.7|16215.7|16210.7|16211.7|16206.7|27
1687221600000|2023-06-20 00:40:00|16213.2|16208.2|16213.7|16208.7|16214.7|16209.7|16212.7|16207.7|20
1687221900000|2023-06-20 00:45:00|16214.2|16209.2|16214.2|16209.2|16215.2|16210.2|16212.7|16207.7|2
1687222200000|2023-06-20 00:50:00|16213.7|16208.7|16213.7|16208.7|16214.2|16209.2|16212.7|16207.7|3
1687222500000|2023-06-20 00:55:00|16214.2|16209.2|16212.2|16207.2|16215.7|16210.7|16211.7|16206.7|3
1687222800000|2023-06-20 01:00:00|16211.7|16206.7|16211.7|16206.7|16213.7|16208.7|16211.2|16206.2|13
1687223100000|2023-06-20 01:05:00|16212.2|16207.2|16212.7|16207.7|16215.2|16210.2|16211.7|16206.7|10
1687223400000|2023-06-20 01:10:00|16212.2|16207.2|16212.2|16207.2|16212.2|16207.2|16210.7|16205.7|7
1687223700000|2023-06-20 01:15:00|16212.7|16207.7|16212.2|16207.2|16213.7|16208.7|16210.7|16205.7|7
1687224000000|2023-06-20 01:20:00|16212.7|16207.7|16214.2|16209.2|16214.7|16209.7|16212.7|16207.7|15
1687224300000|2023-06-20 01:25:00|16214.7|16209.7|16216.7|16211.7|16217.7|16212.7|16214.7|16209.7|13
1687224600000|2023-06-20 01:30:00|16216.2|16211.2|16214.2|16209.2|16217.7|16212.7|16213.2|16208.2|25
1687224900000|2023-06-20 01:35:00|16213.7|16208.7|16211.2|16206.2|16215.2|16210.2|16210.2|16205.2|9
1687225200000|2023-06-20 01:40:00|16210.7|16205.7|16202.2|16197.2|16210.7|16205.7|16201.7|16196.7|26
1687225500000|2023-06-20 01:45:00|16201.7|16196.7|16199.2|16194.2|16202.2|16197.2|16198.2|16193.2|23
1687225800000|2023-06-20 01:50:00|16198.7|16193.7|16196.2|16191.2|16199.7|16194.7|16194.2|16189.2|24
1687226100000|2023-06-20 01:55:00|16195.7|16190.7|16196.2|16191.2|16196.7|16191.7|16191.2|16186.2|21
1687226400000|2023-06-20 02:00:00|16195.7|16190.7|16197.2|16192.2|16198.7|16193.7|16195.7|16190.7|5
1687226700000|2023-06-20 02:05:00|16197.7|16192.7|16197.2|16192.2|16199.7|16194.7|16195.7|16190.7|16
1687227000000|2023-06-20 02:10:00|16197.7|16192.7|16199.2|16194.2|16199.7|16194.7|16196.7|16191.7|1
1687227300000|2023-06-20 02:15:00|16198.7|16193.7|16197.7|16192.7|16199.2|16194.2|16196.7|16191.7|14
1687227600000|2023-06-20 02:20:00|16198.2|16193.2|16197.2|16192.2|16198.2|16193.2|16196.7|16191.7|0
1687227900000|2023-06-20 02:25:00|16197.7|16192.7|16195.7|16190.7|16198.2|16193.2|16195.2|16190.2|3
1687228200000|2023-06-20 02:30:00|16194.7|16189.7|16195.7|16190.7|16197.2|16192.2|16193.2|16188.2|9
1687228500000|2023-06-20 02:35:00|16195.2|16190.2|16195.2|16190.2|16195.2|16190.2|16195.2|16190.2|0
1687228800000|2023-06-20 02:40:00|16194.7|16189.7|16197.2|16192.2|16198.7|16193.7|16194.7|16189.7|8
1687229100000|2023-06-20 02:45:00|16196.7|16191.7|16199.2|16194.2|16200.2|16195.2|16196.2|16191.2|9
1687229400000|2023-06-20 02:50:00|16199.7|16194.7|16199.2|16194.2|16200.2|16195.2|16198.2|16193.2|1
1687229700000|2023-06-20 02:55:00|16199.7|16194.7|16199.2|16194.2|16199.7|16194.7|16198.2|16193.2|1
1687230000000|2023-06-20 03:00:00|16198.7|16193.7|16202.2|16197.2|16202.2|16197.2|16198.7|16193.7|4
1687230300000|2023-06-20 03:05:00|16202.7|16197.7|16205.2|16200.2|16205.7|16200.7|16202.2|16197.2|8
1687230600000|2023-06-20 03:10:00|16205.7|16200.7|16202.2|16197.2|16206.2|16201.2|16202.2|16197.2|6
1687230900000|2023-06-20 03:15:00|16201.7|16196.7|16203.2|16198.2|16204.7|16199.7|16201.7|16196.7|2
1687231200000|2023-06-20 03:20:00|16203.7|16198.7|16201.2|16196.2|16203.7|16198.7|16200.7|16195.7|4
1687231500000|2023-06-20 03:25:00|16200.7|16195.7|16197.2|16192.2|16201.2|16196.2|16196.7|16191.7|12
1687231800000|2023-06-20 03:30:00|16196.7|16191.7|16199.2|16194.2|16200.2|16195.2|16196.7|16191.7|4
1687232100000|2023-06-20 03:35:00|16198.7|16193.7|16201.2|16196.2|16202.2|16197.2|16198.7|16193.7|3
1687232400000|2023-06-20 03:40:00|16201.7|16196.7|16202.2|16197.2|16202.7|16197.7|16200.7|16195.7|3
1687232700000|2023-06-20 03:45:00|16201.7|16196.7|16202.7|16197.7|16203.7|16198.7|16201.2|16196.2|7
1687233000000|2023-06-20 03:50:00|16203.2|16198.2|16196.7|16191.7|16203.7|16198.7|16195.7|16190.7|55
1687233300000|2023-06-20 03:55:00|16197.2|16192.2|16199.7|16194.7|16199.7|16194.7|16196.7|16191.7|6
1687233600000|2023-06-20 04:00:00|16200.2|16195.2|16200.2|16195.2|16201.7|16196.7|16199.2|16194.2|4
1687233900000|2023-06-20 04:05:00|16200.7|16195.7|16202.2|16197.2|16202.7|16197.7|16199.7|16194.7|5
1687234200000|2023-06-20 04:10:00|16201.7|16196.7|16199.2|16194.2|16202.2|16197.2|16198.7|16193.7|1
1687234500000|2023-06-20 04:15:00|16198.7|16193.7|16198.2|16193.2|16199.2|16194.2|16196.7|16191.7|9
1687234800000|2023-06-20 04:20:00|16198.7|16193.7|16200.2|16195.2|16201.7|16196.7|16198.7|16193.7|12
1687235100000|2023-06-20 04:25:00|16199.7|16194.7|16200.2|16195.2|16200.2|16195.2|16199.7|16194.7|1
1687235400000|2023-06-20 04:30:00|16200.7|16195.7|16202.7|16197.7|16203.2|16198.2|16200.7|16195.7|9
1687235700000|2023-06-20 04:35:00|16203.2|16198.2|16202.2|16197.2|16203.2|16198.2|16200.7|16195.7|9
1687236000000|2023-06-20 04:40:00|16201.7|16196.7|16202.2|16197.2|16202.2|16197.2|16200.7|16195.7|6
1687236300000|2023-06-20 04:45:00|16201.7|16196.7|16202.7|16197.7|16202.7|16197.7|16198.7|16193.7|31
1687236600000|2023-06-20 04:50:00|16203.7|16198.7|16205.7|16200.7|16205.7|16200.7|16203.7|16198.7|22
1687236900000|2023-06-20 04:55:00|16206.2|16201.2|16199.2|16194.2|16207.7|16202.7|16199.2|16194.2|56
1687237200000|2023-06-20 05:00:00|16198.7|16193.7|16201.7|16196.7|16203.2|16198.2|16198.7|16193.7|20
1687237500000|2023-06-20 05:05:00|16201.2|16196.2|16199.2|16194.2|16202.7|16197.7|16198.7|16193.7|17
1687237800000|2023-06-20 05:10:00|16198.2|16193.2|16192.7|16187.7|16198.7|16193.7|16192.7|16187.7|31
1687238100000|2023-06-20 05:15:00|16193.2|16188.2|16188.7|16183.7|16193.7|16188.7|16187.7|16182.7|38
1687238400000|2023-06-20 05:20:00|16189.2|16184.2|16172.2|16167.2|16189.2|16184.2|16171.7|16166.7|106
1687238700000|2023-06-20 05:25:00|16171.7|16166.7|16175.2|16170.2|16175.2|16170.2|16171.2|16166.2|22
1687239000000|2023-06-20 05:30:00|16175.7|16170.7|16176.2|16171.2|16178.2|16173.2|16172.2|16167.2|20
1687239300000|2023-06-20 05:35:00|16176.7|16171.7|16175.2|16170.2|16177.2|16172.2|16172.2|16167.2|20
1687239600000|2023-06-20 05:40:00|16175.7|16170.7|16179.2|16174.2|16182.2|16177.2|16175.2|16170.2|14
1687239900000|2023-06-20 05:45:00|16179.7|16174.7|16178.7|16173.7|16182.2|16177.2|16178.7|16173.7|15
1687240200000|2023-06-20 05:50:00|16177.7|16172.7|16165.2|16160.2|16177.7|16172.7|16159.7|16154.7|165
1687240500000|2023-06-20 05:55:00|16165.7|16160.7|16172.2|16167.2|16172.2|16167.2|16161.2|16156.2|97
1687240800000|2023-06-20 06:00:00|16171.1|16168.3|16163.1|16160.3|16173.1|16170.3|16160.1|16157.3|229
1687241100000|2023-06-20 06:05:00|16162.6|16159.8|16151.6|16148.8|16166.6|16163.8|16150.6|16147.8|244
1687241400000|2023-06-20 06:10:00|16152.6|16149.8|16147.6|16144.8|16155.6|16152.8|16146.1|16143.3|211
1687241700000|2023-06-20 06:15:00|16147.1|16144.3|16158.1|16155.3|16161.6|16158.8|16146.1|16143.3|251
1687242000000|2023-06-20 06:20:00|16158.6|16155.8|16162.1|16159.3|16165.1|16162.3|16157.1|16154.3|138
1687242300000|2023-06-20 06:25:00|16162.6|16159.8|16158.6|16155.8|16165.1|16162.3|16155.6|16152.8|126
1687242600000|2023-06-20 06:30:00|16159.1|16156.3|16151.6|16148.8|16159.6|16156.8|16149.1|16146.3|179
1687242900000|2023-06-20 06:35:00|16151.1|16148.3|16152.1|16149.3|16153.6|16150.8|16145.6|16142.8|195
1687243200000|2023-06-20 06:40:00|16152.6|16149.8|16147.6|16144.8|16154.6|16151.8|16146.6|16143.8|98
1687243500000|2023-06-20 06:45:00|16148.1|16145.3|16154.6|16151.8|16155.6|16152.8|16146.1|16143.3|152
1687243800000|2023-06-20 06:50:00|16154.1|16151.3|16149.1|16146.3|16156.6|16153.8|16148.6|16145.8|75
1687244100000|2023-06-20 06:55:00|16148.6|16145.8|16140.1|16137.3|16149.1|16146.3|16127.6|16124.8|469
1687244400000|2023-06-20 07:00:00|16139.4|16138|16110.9|16109.5|16149.4|16148|16095.4|16094|2282
1687244700000|2023-06-20 07:05:00|16111.9|16110.5|16128.4|16127|16131.9|16130.5|16111.4|16110|910
1687245000000|2023-06-20 07:10:00|16127.9|16126.5|16138.9|16137.5|16138.9|16137.5|16118.9|16117.5|701
1687245300000|2023-06-20 07:15:00|16138.4|16137|16136.9|16135.5|16145.4|16144|16125.4|16124|740
1687245600000|2023-06-20 07:20:00|16135.9|16134.5|16137.9|16136.5|16151.9|16150.5|16133.9|16132.5|808
1687245900000|2023-06-20 07:25:00|16138.4|16137|16147.9|16146.5|16151.4|16150|16126.9|16125.5|582
1687246200000|2023-06-20 07:30:00|16147.4|16146|16166.9|16165.5|16170.4|16169|16145.4|16144|757
1687246500000|2023-06-20 07:35:00|16168.4|16167|16148.9|16147.5|16170.4|16169|16148.4|16147|527
1687246800000|2023-06-20 07:40:00|16148.4|16147|16146.4|16145|16152.4|16151|16134.9|16133.5|521
1687247100000|2023-06-20 07:45:00|16146.9|16145.5|16150.9|16149.5|16153.4|16152|16143.9|16142.5|292
1687247400000|2023-06-20 07:50:00|16150.4|16149|16152.9|16151.5|16161.4|16160|16147.9|16146.5|569
1687247700000|2023-06-20 07:55:00|16153.4|16152|16155.4|16154|16162.4|16161|16142.9|16141.5|603
1687248000000|2023-06-20 08:00:00|16157.9|16156.5|16140.9|16139.5|16161.9|16160.5|16139.4|16138|511
1687248300000|2023-06-20 08:05:00|16140.4|16139|16143.4|16142|16150.9|16149.5|16137.4|16136|222
1687248600000|2023-06-20 08:10:00|16142.9|16141.5|16138.9|16137.5|16144.4|16143|16129.9|16128.5|333
1687248900000|2023-06-20 08:15:00|16138.4|16137|16135.4|16134|16139.9|16138.5|16128.4|16127|255
1687249200000|2023-06-20 08:20:00|16134.4|16133|16129.9|16128.5|16135.4|16134|16124.4|16123|202
1687249500000|2023-06-20 08:25:00|16129.4|16128|16106.9|16105.5|16129.4|16128|16105.4|16104|585
1687249800000|2023-06-20 08:30:00|16106.4|16105|16078.4|16077|16112.9|16111.5|16076.4|16075|816
1687250100000|2023-06-20 08:35:00|16077.9|16076.5|16085.9|16084.5|16086.4|16085|16072.4|16071|611
1687250400000|2023-06-20 08:40:00|16085.4|16084|16096.9|16095.5|16102.4|16101|16082.4|16081|565
1687250700000|2023-06-20 08:45:00|16096.4|16095|16081.9|16080.5|16097.9|16096.5|16079.4|16078|226
1687251000000|2023-06-20 08:50:00|16080.9|16079.5|16073.4|16072|16082.9|16081.5|16066.9|16065.5|692
1687251300000|2023-06-20 08:55:00|16072.4|16071|16078.9|16077.5|16079.4|16078|16069.9|16068.5|249
1687251600000|2023-06-20 09:00:00|16079.4|16078|16075.9|16074.5|16080.4|16079|16073.4|16072|230
1687251900000|2023-06-20 09:05:00|16075.4|16074|16076.9|16075.5|16082.9|16081.5|16069.4|16068|451
1687252200000|2023-06-20 09:10:00|16077.4|16076|16090.4|16089|16091.4|16090|16076.4|16075|380
1687252500000|2023-06-20 09:15:00|16089.9|16088.5|16086.4|16085|16095.4|16094|16075.4|16074|428
1687252800000|2023-06-20 09:20:00|16085.9|16084.5|16083.9|16082.5|16093.9|16092.5|16081.4|16080|353
1687253100000|2023-06-20 09:25:00|16083.4|16082|16082.9|16081.5|16090.4|16089|16077.4|16076|221
1687253400000|2023-06-20 09:30:00|16082.4|16081|16076.9|16075.5|16083.4|16082|16076.4|16075|171
1687253700000|2023-06-20 09:35:00|16076.4|16075|16085.9|16084.5|16087.4|16086|16073.9|16072.5|291
1687254000000|2023-06-20 09:40:00|16085.4|16084|16093.9|16092.5|16100.4|16099|16083.4|16082|667
1687254300000|2023-06-20 09:45:00|16093.4|16092|16097.9|16096.5|16100.4|16099|16091.9|16090.5|122
1687254600000|2023-06-20 09:50:00|16098.4|16097|16115.4|16114|16117.4|16116|16095.9|16094.5|434
1687254900000|2023-06-20 09:55:00|16116.4|16115|16106.4|16105|16125.4|16124|16104.4|16103|401
1687255200000|2023-06-20 10:00:00|16104.9|16103.5|16103.9|16102.5|16108.4|16107|16099.9|16098.5|205
1687255500000|2023-06-20 10:05:00|16104.4|16103|16108.4|16107|16112.4|16111|16101.4|16100|154
1687255800000|2023-06-20 10:10:00|16107.9|16106.5|16102.4|16101|16108.4|16107|16102.4|16101|134
1687256100000|2023-06-20 10:15:00|16102.9|16101.5|16098.4|16097|16105.4|16104|16092.4|16091|205
1687256400000|2023-06-20 10:20:00|16097.4|16096|16098.4|16097|16098.9|16097.5|16093.9|16092.5|116
1687256700000|2023-06-20 10:25:00|16097.4|16096|16095.9|16094.5|16097.9|16096.5|16092.4|16091|189
1687257000000|2023-06-20 10:30:00|16096.4|16095|16101.4|16100|16105.4|16104|16094.4|16093|154
1687257300000|2023-06-20 10:35:00|16100.9|16099.5|16098.9|16097.5|16101.4|16100|16089.9|16088.5|173
1687257600000|2023-06-20 10:40:00|16099.4|16098|16101.4|16100|16107.9|16106.5|16098.9|16097.5|171
1687257900000|2023-06-20 10:45:00|16102.4|16101|16103.9|16102.5|16104.9|16103.5|16098.4|16097|91
1687258200000|2023-06-20 10:50:00|16104.4|16103|16104.4|16103|16107.9|16106.5|16101.4|16100|79
1687258500000|2023-06-20 10:55:00|16104.9|16103.5|16113.9|16112.5|16115.4|16114|16103.9|16102.5|84
1687258800000|2023-06-20 11:00:00|16114.4|16113|16119.9|16118.5|16119.9|16118.5|16108.4|16107|213
1687259100000|2023-06-20 11:05:00|16120.4|16119|16126.9|16125.5|16126.9|16125.5|16117.9|16116.5|163
1687259400000|2023-06-20 11:10:00|16126.4|16125|16116.4|16115|16126.9|16125.5|16115.4|16114|179
1687259700000|2023-06-20 11:15:00|16115.4|16114|16117.4|16116|16120.4|16119|16114.4|16113|141
1687260000000|2023-06-20 11:20:00|16116.9|16115.5|16117.4|16116|16119.4|16118|16115.4|16114|87
1687260300000|2023-06-20 11:25:00|16117.9|16116.5|16119.4|16118|16119.4|16118|16113.4|16112|77
1687260600000|2023-06-20 11:30:00|16118.9|16117.5|16119.9|16118.5|16123.4|16122|16115.9|16114.5|151
1687260900000|2023-06-20 11:35:00|16120.4|16119|16137.4|16136|16138.4|16137|16118.4|16117|263
1687261200000|2023-06-20 11:40:00|16137.9|16136.5|16146.4|16145|16148.4|16147|16134.4|16133|330
1687261500000|2023-06-20 11:45:00|16147.4|16146|16143.9|16142.5|16152.4|16151|16142.4|16141|312
1687261800000|2023-06-20 11:50:00|16144.4|16143|16147.9|16146.5|16149.4|16148|16139.4|16138|162
1687262100000|2023-06-20 11:55:00|16147.4|16146|16141.4|16140|16148.4|16147|16139.4|16138|143
1687262400000|2023-06-20 12:00:00|16141.9|16140.5|16141.4|16140|16148.9|16147.5|16140.4|16139|125
1687262700000|2023-06-20 12:05:00|16140.9|16139.5|16146.9|16145.5|16147.4|16146|16137.4|16136|192
1687263000000|2023-06-20 12:10:00|16147.4|16146|16142.9|16141.5|16150.4|16149|16142.9|16141.5|126
1687263300000|2023-06-20 12:15:00|16143.4|16142|16139.9|16138.5|16144.9|16143.5|16138.4|16137|123
1687263600000|2023-06-20 12:20:00|16139.4|16138|16173.4|16172|16180.9|16179.5|16138.9|16137.5|1571
1687263900000|2023-06-20 12:25:00|16173.9|16172.5|16175.9|16174.5|16178.4|16177|16169.4|16168|355
1687264200000|2023-06-20 12:30:00|16175.4|16174|16169.9|16168.5|16185.4|16184|16169.4|16168|439
1687264500000|2023-06-20 12:35:00|16170.4|16169|16167.9|16166.5|16170.9|16169.5|16163.4|16162|251
1687264800000|2023-06-20 12:40:00|16167.4|16166|16163.9|16162.5|16167.9|16166.5|16160.4|16159|207
1687265100000|2023-06-20 12:45:00|16163.4|16162|16172.4|16171|16173.4|16172|16159.4|16158|292
1687265400000|2023-06-20 12:50:00|16171.9|16170.5|16173.4|16172|16176.9|16175.5|16168.9|16167.5|216
1687265700000|2023-06-20 12:55:00|16173.9|16172.5|16167.9|16166.5|16175.4|16174|16164.9|16163.5|251
1687266000000|2023-06-20 13:00:00|16168.4|16167|16161.9|16160.5|16168.4|16167|16156.4|16155|312
1687266300000|2023-06-20 13:05:00|16162.4|16161|16166.4|16165|16169.9|16168.5|16161.4|16160|413
1687266600000|2023-06-20 13:10:00|16166.9|16165.5|16172.4|16171|16176.9|16175.5|16166.9|16165.5|187
1687266900000|2023-06-20 13:15:00|16171.4|16170|16173.7|16172.3|16178.7|16177.3|16171.4|16170|199
1687267200000|2023-06-20 13:20:00|16173.2|16171.8|16164.7|16163.3|16174.2|16172.8|16163.7|16162.3|228
1687267500000|2023-06-20 13:25:00|16164.2|16162.8|16155.7|16154.3|16173.2|16171.8|16155.7|16154.3|404
1687267800000|2023-06-20 13:30:00|16156.2|16154.8|16163.7|16162.3|16167.7|16166.3|16153.7|16152.3|603
1687268100000|2023-06-20 13:35:00|16164.2|16162.8|16166.7|16165.3|16171.7|16170.3|16159.7|16158.3|292
1687268400000|2023-06-20 13:40:00|16167.2|16165.8|16163.7|16162.3|16171.2|16169.8|16156.2|16154.8|608
1687268700000|2023-06-20 13:45:00|16163.2|16161.8|16161.7|16160.3|16164.2|16162.8|16150.7|16149.3|294
1687269000000|2023-06-20 13:50:00|16162.2|16160.8|16155.7|16154.3|16163.7|16162.3|16153.7|16152.3|294
1687269300000|2023-06-20 13:55:00|16156.7|16155.3|16152.7|16151.3|16157.7|16156.3|16149.2|16147.8|310
1687269600000|2023-06-20 14:00:00|16152.2|16150.8|16146.7|16145.3|16152.7|16151.3|16145.7|16144.3|325
1687269900000|2023-06-20 14:05:00|16147.2|16145.8|16154.7|16153.3|16157.7|16156.3|16145.7|16144.3|343
1687270200000|2023-06-20 14:10:00|16154.2|16152.8|16151.7|16150.3|16165.2|16163.8|16150.2|16148.8|354
1687270500000|2023-06-20 14:15:00|16151.2|16149.8|16128.7|16127.3|16152.7|16151.3|16126.7|16125.3|536
1687270800000|2023-06-20 14:20:00|16128.2|16126.8|16122.2|16120.8|16128.7|16127.3|16115.7|16114.3|684
1687271100000|2023-06-20 14:25:00|16121.7|16120.3|16114.2|16112.8|16125.7|16124.3|16110.2|16108.8|446
1687271400000|2023-06-20 14:30:00|16114.7|16113.3|16121.7|16120.3|16125.2|16123.8|16110.7|16109.3|410
1687271700000|2023-06-20 14:35:00|16121.2|16119.8|16119.2|16117.8|16122.7|16121.3|16114.7|16113.3|350
1687272000000|2023-06-20 14:40:00|16118.7|16117.3|16131.7|16130.3|16136.7|16135.3|16118.7|16117.3|379
1687272300000|2023-06-20 14:45:00|16132.2|16130.8|16129.2|16127.8|16134.7|16133.3|16124.2|16122.8|286
1687272600000|2023-06-20 14:50:00|16128.7|16127.3|16115.7|16114.3|16129.2|16127.8|16111.7|16110.3|276
1687272900000|2023-06-20 14:55:00|16116.2|16114.8|16120.7|16119.3|16120.7|16119.3|16108.7|16107.3|277
1687273200000|2023-06-20 15:00:00|16121.2|16119.8|16127.7|16126.3|16133.2|16131.8|16120.2|16118.8|380
1687273500000|2023-06-20 15:05:00|16126.7|16125.3|16123.7|16122.3|16129.7|16128.3|16122.7|16121.3|192
1687273800000|2023-06-20 15:10:00|16124.2|16122.8|16116.7|16115.3|16124.7|16123.3|16115.2|16113.8|278
1687274100000|2023-06-20 15:15:00|16115.7|16114.3|16115.7|16114.3|16118.7|16117.3|16111.7|16110.3|344
1687274400000|2023-06-20 15:20:00|16115.2|16113.8|16112.7|16111.3|16117.7|16116.3|16111.7|16110.3|416
1687274700000|2023-06-20 15:25:00|16113.2|16111.8|16109.7|16108.3|16117.2|16115.8|16108.7|16107.3|842
1687275000000|2023-06-20 15:30:00|16110.4|16107.6|16116.4|16113.6|16123.4|16120.6|16110.4|16107.6|1458
1687275300000|2023-06-20 15:35:00|16115.9|16113.1|16123.4|16120.6|16124.4|16121.6|16115.4|16112.6|622
1687275600000|2023-06-20 15:40:00|16122.9|16120.1|16119.4|16116.6|16124.4|16121.6|16117.4|16114.6|166
1687275900000|2023-06-20 15:45:00|16119.9|16117.1|16129.4|16126.6|16129.4|16126.6|16119.4|16116.6|253
1687276200000|2023-06-20 15:50:00|16128.4|16125.6|16125.4|16122.6|16128.9|16126.1|16123.4|16120.6|158
1687276500000|2023-06-20 15:55:00|16125.9|16123.1|16122.4|16119.6|16129.4|16126.6|16122.4|16119.6|148
1687276800000|2023-06-20 16:00:00|16122.9|16120.1|16123.4|16120.6|16126.4|16123.6|16122.4|16119.6|79
1687277100000|2023-06-20 16:05:00|16122.9|16120.1|16124.4|16121.6|16130.4|16127.6|16122.9|16120.1|85
1687277400000|2023-06-20 16:10:00|16124.9|16122.1|16131.9|16129.1|16136.4|16133.6|16124.4|16121.6|197
1687277700000|2023-06-20 16:15:00|16131.4|16128.6|16131.4|16128.6|16133.4|16130.6|16129.4|16126.6|141
1687278000000|2023-06-20 16:20:00|16130.9|16128.1|16140.9|16138.1|16141.9|16139.1|16130.9|16128.1|169
1687278300000|2023-06-20 16:25:00|16140.4|16137.6|16146.4|16143.6|16149.9|16147.1|16140.4|16137.6|251
1687278600000|2023-06-20 16:30:00|16146.9|16144.1|16148.4|16145.6|16149.4|16146.6|16143.4|16140.6|250
1687278900000|2023-06-20 16:35:00|16148.9|16146.1|16147.9|16145.1|16152.4|16149.6|16146.4|16143.6|204
1687279200000|2023-06-20 16:40:00|16148.4|16145.6|16149.4|16146.6|16152.9|16150.1|16147.9|16145.1|262
1687279500000|2023-06-20 16:45:00|16149.9|16147.1|16149.9|16147.1|16151.4|16148.6|16146.9|16144.1|164
1687279800000|2023-06-20 16:50:00|16149.4|16146.6|16145.9|16143.1|16151.4|16148.6|16145.9|16143.1|126
1687280100000|2023-06-20 16:55:00|16145.4|16142.6|16149.4|16146.6|16150.4|16147.6|16145.4|16142.6|103
1687280400000|2023-06-20 17:00:00|16149.9|16147.1|16149.4|16146.6|16152.4|16149.6|16147.9|16145.1|84
1687280700000|2023-06-20 17:05:00|16149.9|16147.1|16146.9|16144.1|16150.4|16147.6|16143.4|16140.6|110
1687281000000|2023-06-20 17:10:00|16147.4|16144.6|16147.4|16144.6|16149.4|16146.6|16145.4|16142.6|83
1687281300000|2023-06-20 17:15:00|16147.9|16145.1|16152.4|16149.6|16152.9|16150.1|16147.9|16145.1|88
1687281600000|2023-06-20 17:20:00|16152.9|16150.1|16155.4|16152.6|16158.4|16155.6|16152.4|16149.6|158
1687281900000|2023-06-20 17:25:00|16156.4|16153.6|16152.4|16149.6|16156.4|16153.6|16151.4|16148.6|86
1687282200000|2023-06-20 17:30:00|16152.9|16150.1|16154.4|16151.6|16156.4|16153.6|16152.4|16149.6|139
1687282500000|2023-06-20 17:35:00|16154.9|16152.1|16147.9|16145.1|16154.9|16152.1|16147.4|16144.6|119
1687282800000|2023-06-20 17:40:00|16148.4|16145.6|16148.9|16146.1|16152.4|16149.6|16147.4|16144.6|64
1687283100000|2023-06-20 17:45:00|16148.4|16145.6|16151.4|16148.6|16153.4|16150.6|16147.4|16144.6|80
1687283400000|2023-06-20 17:50:00|16150.9|16148.1|16145.4|16142.6|16151.4|16148.6|16143.9|16141.1|107
1687283700000|2023-06-20 17:55:00|16145.9|16143.1|16143.9|16141.1|16148.4|16145.6|16141.4|16138.6|194
1687284000000|2023-06-20 18:00:00|16144.4|16141.6|16146.4|16143.6|16147.4|16144.6|16142.4|16139.6|79
1687284300000|2023-06-20 18:05:00|16145.9|16143.1|16144.4|16141.6|16146.9|16144.1|16144.4|16141.6|27
1687284600000|2023-06-20 18:10:00|16144.9|16142.1|16146.4|16143.6|16147.4|16144.6|16143.4|16140.6|36
1687284900000|2023-06-20 18:15:00|16146.9|16144.1|16150.4|16147.6|16151.4|16148.6|16146.4|16143.6|73
1687285200000|2023-06-20 18:20:00|16150.9|16148.1|16150.9|16148.1|16152.9|16150.1|16147.4|16144.6|57
1687285500000|2023-06-20 18:25:00|16151.4|16148.6|16153.4|16150.6|16154.4|16151.6|16150.9|16148.1|46
1687285800000|2023-06-20 18:30:00|16152.9|16150.1|16149.9|16147.1|16154.4|16151.6|16148.4|16145.6|70
1687286100000|2023-06-20 18:35:00|16150.4|16147.6|16148.9|16146.1|16151.4|16148.6|16146.4|16143.6|37
1687286400000|2023-06-20 18:40:00|16148.4|16145.6|16146.4|16143.6|16148.9|16146.1|16141.4|16138.6|105
1687286700000|2023-06-20 18:45:00|16145.4|16142.6|16147.4|16144.6|16149.9|16147.1|16143.4|16140.6|60
1687287000000|2023-06-20 18:50:00|16146.9|16144.1|16146.4|16143.6|16149.4|16146.6|16144.4|16141.6|57
1687287300000|2023-06-20 18:55:00|16146.9|16144.1|16148.4|16145.6|16150.4|16147.6|16146.4|16143.6|32
1687287600000|2023-06-20 19:00:00|16148.9|16146.1|16145.9|16143.1|16150.4|16147.6|16144.4|16141.6|72
1687287900000|2023-06-20 19:05:00|16145.4|16142.6|16148.4|16145.6|16148.4|16145.6|16143.4|16140.6|40
1687288200000|2023-06-20 19:10:00|16147.9|16145.1|16146.9|16144.1|16149.4|16146.6|16143.4|16140.6|78
1687288500000|2023-06-20 19:15:00|16147.4|16144.6|16143.4|16140.6|16147.4|16144.6|16142.4|16139.6|46
1687288800000|2023-06-20 19:20:00|16143.9|16141.1|16147.4|16144.6|16148.4|16145.6|16141.4|16138.6|62
1687289100000|2023-06-20 19:25:00|16146.9|16144.1|16151.4|16148.6|16151.4|16148.6|16146.4|16143.6|108
1687289400000|2023-06-20 19:30:00|16151.9|16149.1|16145.4|16142.6|16153.4|16150.6|16144.4|16141.6|118
1687289700000|2023-06-20 19:35:00|16144.9|16142.1|16145.4|16142.6|16148.4|16145.6|16143.4|16140.6|46
1687290000000|2023-06-20 19:40:00|16145.9|16143.1|16150.9|16148.1|16151.4|16148.6|16142.4|16139.6|109
1687290300000|2023-06-20 19:45:00|16151.4|16148.6|16152.4|16149.6|16153.4|16150.6|16148.9|16146.1|179
1687290600000|2023-06-20 19:50:00|16151.9|16149.1|16138.4|16135.6|16154.9|16152.1|16136.9|16134.1|407
1687290900000|2023-06-20 19:55:00|16137.9|16135.1|16137.9|16135.1|16144.4|16141.6|16136.4|16133.6|276
1687291200000|2023-06-20 20:00:00|16140.9|16133.9|16124.5|16117.5|16142.7|16135.7|16118|16111|3
1687291500000|2023-06-20 20:05:00|16123.6|16116.6|16121.3|16114.3|16123.6|16116.6|16118.4|16111.4|0
1687291800000|2023-06-20 20:10:00|16122.2|16115.2|16125.4|16118.4|16128.2|16121.2|16119.9|16112.9|0
1687292100000|2023-06-20 20:15:00|16123.6|16116.6|16127.6|16120.6|16129.4|16122.4|16123.6|16116.6|0
1687292400000|2023-06-20 20:20:00|16126.7|16119.7|16131.6|16124.6|16133.2|16126.2|16126.7|16119.7|0
1687292700000|2023-06-20 20:25:00|16130.7|16123.7|16134.2|16127.2|16135.1|16128.1|16129.6|16122.6|0
1687293000000|2023-06-20 20:30:00|16133.2|16126.2|16133.3|16126.3|16134.4|16127.4|16132.5|16125.5|0
1687293300000|2023-06-20 20:35:00|16133.7|16126.7|16133.6|16126.6|16133.7|16126.7|16132.4|16125.4|0
1687293600000|2023-06-20 20:40:00|16133.1|16126.1|16133.1|16126.1|16133.6|16126.6|16132.1|16125.1|0
1687293900000|2023-06-20 20:45:00|16132.6|16125.6|16132.8|16125.8|16134.1|16127.1|16132.6|16125.6|0
1687294200000|2023-06-20 20:50:00|16132.3|16125.3|16130.4|16123.4|16134.6|16127.6|16130.4|16123.4|0
1687294500000|2023-06-20 20:55:00|16130.3|16123.3|16127.4|16120.4|16130.3|16123.3|16126.9|16119.9|0
1687294800000|2023-06-20 21:00:00|16127.7|16120.7|16129.3|16122.3|16129.6|16122.6|16127.7|16120.7|0
1687295100000|2023-06-20 21:05:00|16129.1|16122.1|16129.1|16122.1|16129.1|16122.1|16128.5|16121.5|0
1687295400000|2023-06-20 21:10:00|16129|16122|16129.5|16122.5|16129.5|16122.5|16128.6|16121.6|0
1687295700000|2023-06-20 21:15:00|16129.9|16122.9|16129.9|16122.9|16129.9|16122.9|16129.9|16122.9|0
1687296000000|2023-06-20 21:20:00|16129.6|16122.6|16127.9|16120.9|16129.9|16122.9|16127.8|16120.8|0
1687296300000|2023-06-20 21:25:00|16127.8|16120.8|16129.5|16122.5|16129.8|16122.8|16127.2|16120.2|0
1687296600000|2023-06-20 21:30:00|16129.7|16122.7|16130.1|16123.1|16130.1|16123.1|16129.5|16122.5|0
1687296900000|2023-06-20 21:35:00|16129.5|16122.5|16127.1|16120.1|16129.7|16122.7|16127.1|16120.1|0
1687297200000|2023-06-20 21:40:00|16127.2|16120.2|16127.2|16120.2|16127.2|16120.2|16127.2|16120.2|0
1687297500000|2023-06-20 21:45:00|16126.5|16119.5|16127.1|16120.1|16127.1|16120.1|16126.4|16119.4|0
1687297800000|2023-06-20 21:50:00|16126.9|16119.9|16126.9|16119.9|16126.9|16119.9|16126.9|16119.9|0
1687298100000|2023-06-20 21:55:00|16126.5|16119.5|16128.1|16121.1|16128.5|16121.5|16126.5|16119.5|0
1687298400000|2023-06-20 22:00:00|16126.1|16119.1|16133.8|16126.8|16133.9|16126.9|16126.1|16119.1|0
1687298700000|2023-06-20 22:05:00|16133.4|16126.4|16130.9|16123.9|16134.3|16127.3|16130.4|16123.4|0
1687299000000|2023-06-20 22:10:00|16130.4|16123.4|16128.1|16121.1|16131.8|16124.8|16127.2|16120.2|0
1687299300000|2023-06-20 22:15:00|16127.2|16120.2|16126.2|16119.2|16129|16122|16125.3|16118.3|0
1687299600000|2023-06-20 22:20:00|16127.1|16120.1|16130.7|16123.7|16130.7|16123.7|16127.1|16120.1|0
1687299900000|2023-06-20 22:25:00|16131.7|16124.7|16133|16126|16133.5|16126.5|16131.7|16124.7|0
1687300200000|2023-06-20 22:30:00|16132.6|16125.6|16129|16122|16139.2|16132.2|16129|16122|0
1687300500000|2023-06-20 22:35:00|16128.6|16121.6|16128.7|16121.7|16128.7|16121.7|16124.5|16117.5|0
1687300800000|2023-06-20 22:40:00|16128.2|16121.2|16128.6|16121.6|16130.5|16123.5|16124.1|16117.1|0
1687301100000|2023-06-20 22:45:00|16126.8|16119.8|16127|16120|16129.6|16122.6|16124.2|16117.2|0
1687301400000|2023-06-20 22:50:00|16126.5|16119.5|16124.6|16117.6|16127.9|16120.9|16122.8|16115.8|0
1687301700000|2023-06-20 22:55:00|16125.5|16118.5|16126.2|16119.2|16126.2|16119.2|16124.6|16117.6|0
1687302000000|2023-06-20 23:00:00|16126.7|16119.7|16128|16121|16128.1|16121.1|16126.2|16119.2|0
1687302300000|2023-06-20 23:05:00|16127.6|16120.6|16128|16121|16129|16122|16126.1|16119.1|0
1687302600000|2023-06-20 23:10:00|16128.9|16121.9|16129.8|16122.8|16130.7|16123.7|16127.1|16120.1|0
1687302900000|2023-06-20 23:15:00|16130.3|16123.3|16129.1|16122.1|16130.9|16123.9|16129.1|16122.1|0
1687303200000|2023-06-20 23:20:00|16129.5|16122.5|16132.7|16125.7|16132.7|16125.7|16129.5|16122.5|0
1687303500000|2023-06-20 23:25:00|16132.2|16125.2|16133.7|16126.7|16133.7|16126.7|16131.8|16124.8|0
1687303800000|2023-06-20 23:30:00|16134.6|16127.6|16133.6|16126.6|16134.6|16127.6|16133.6|16126.6|0
1687304100000|2023-06-20 23:35:00|16133.1|16126.1|16138.2|16131.2|16138.2|16131.2|16132.7|16125.7|0
1687304400000|2023-06-20 23:40:00|16137.3|16130.3|16139|16132|16141.8|16134.8|16137.3|16130.3|0
1687304700000|2023-06-20 23:45:00|16139.5|16132.5|16138.2|16131.2|16140|16133|16137.3|16130.3|0
1687305000000|2023-06-20 23:50:00|16137.7|16130.7|16143.8|16136.8|16144.7|16137.7|16137.3|16130.3|0
1687305300000|2023-06-20 23:55:00|16143.3|16136.3|16141.9|16134.9|16143.3|16136.3|16139.2|16132.2|0
1687305600000|2023-06-21 00:00:00|16141|16134|16141.3|16134.3|16143.8|16136.8|16137.3|16130.3|0
1687305900000|2023-06-21 00:05:00|16140.4|16133.4|16144.4|16137.4|16145.4|16138.4|16140.4|16133.4|0
1687306200000|2023-06-21 00:10:00|16143.5|16136.5|16146.4|16139.4|16146.4|16139.4|16143.5|16136.5|0
1687306500000|2023-06-21 00:15:00|16146|16139|16149|16144|16149.5|16144.5|16145.5|16138.5|18
1687306800000|2023-06-21 00:20:00|16150|16145|16151.5|16146.5|16153.5|16148.5|16150|16145|17
1687307100000|2023-06-21 00:25:00|16152|16147|16151|16146|16153|16148|16151|16146|2
1687307400000|2023-06-21 00:30:00|16151.5|16146.5|16147.5|16142.5|16151.5|16146.5|16147.5|16142.5|13
1687307700000|2023-06-21 00:35:00|16148|16143|16155.5|16150.5|16157|16152|16148|16143|21
1687308000000|2023-06-21 00:40:00|16157|16152|16155|16150|16160.5|16155.5|16154|16149|33
1687308300000|2023-06-21 00:45:00|16155.5|16150.5|16155.5|16150.5|16155.5|16150.5|16152.5|16147.5|6
1687308600000|2023-06-21 00:50:00|16155|16150|16156|16151|16157|16152|16154.5|16149.5|3
1687308900000|2023-06-21 00:55:00|16155.5|16150.5|16151|16146|16156|16151|16151|16146|11
1687309200000|2023-06-21 01:00:00|16150.5|16145.5|16148.5|16143.5|16151|16146|16148.5|16143.5|17
1687309500000|2023-06-21 01:05:00|16148|16143|16146.5|16141.5|16148|16143|16143|16138|16
1687309800000|2023-06-21 01:10:00|16147|16142|16148|16143|16150|16145|16146.5|16141.5|11
1687310100000|2023-06-21 01:15:00|16148.5|16143.5|16146.5|16141.5|16149|16144|16142.5|16137.5|16
1687310400000|2023-06-21 01:20:00|16147.5|16142.5|16141|16136|16147.5|16142.5|16140.5|16135.5|5
1687310700000|2023-06-21 01:25:00|16140.5|16135.5|16143|16138|16143|16138|16140|16135|5
1687311000000|2023-06-21 01:30:00|16142.5|16137.5|16149|16144|16149|16144|16141.5|16136.5|7
1687311300000|2023-06-21 01:35:00|16149.5|16144.5|16143.5|16138.5|16151|16146|16143.5|16138.5|10
1687311600000|2023-06-21 01:40:00|16144|16139|16144|16139|16145.5|16140.5|16141|16136|5
1687311900000|2023-06-21 01:45:00|16144.5|16139.5|16148|16143|16148|16143|16143|16138|8
1687312200000|2023-06-21 01:50:00|16148.5|16143.5|16149|16144|16150|16145|16145|16140|4
1687312500000|2023-06-21 01:55:00|16148.5|16143.5|16150.5|16145.5|16151|16146|16148|16143|11
1687312800000|2023-06-21 02:00:00|16150|16145|16149|16144|16150|16145|16148|16143|2
1687313100000|2023-06-21 02:05:00|16149.5|16144.5|16146|16141|16149.5|16144.5|16145|16140|2
1687313400000|2023-06-21 02:10:00|16146.5|16141.5|16147.5|16142.5|16149|16144|16145.5|16140.5|2
1687313700000|2023-06-21 02:15:00|16148|16143|16150|16145|16150|16145|16148|16143|1
1687314000000|2023-06-21 02:20:00|16150.5|16145.5|16153.5|16148.5|16154.5|16149.5|16150.5|16145.5|23
1687314300000|2023-06-21 02:25:00|16154|16149|16154|16149|16155|16150|16151|16146|6
1687314600000|2023-06-21 02:30:00|16153.5|16148.5|16152|16147|16154|16149|16151|16146|4
1687314900000|2023-06-21 02:35:00|16151.5|16146.5|16146|16141|16151.5|16146.5|16145.5|16140.5|4
1687315200000|2023-06-21 02:40:00|16146.5|16141.5|16143|16138|16147.5|16142.5|16143|16138|5
1687315500000|2023-06-21 02:45:00|16142.5|16137.5|16144|16139|16144|16139|16141|16136|2
1687315800000|2023-06-21 02:50:00|16143.5|16138.5|16142|16137|16145.5|16140.5|16141|16136|2
1687316100000|2023-06-21 02:55:00|16141.5|16136.5|16142|16137|16142|16137|16141|16136|1
1687316400000|2023-06-21 03:00:00|16142.5|16137.5|16143.5|16138.5|16144|16139|16142.5|16137.5|0
1687316700000|2023-06-21 03:05:00|16143|16138|16146|16141|16146|16141|16140|16135|3
1687317000000|2023-06-21 03:10:00|16145.5|16140.5|16141.5|16136.5|16145.5|16140.5|16141.5|16136.5|3
1687317300000|2023-06-21 03:15:00|16141|16136|16141|16136|16142.5|16137.5|16141|16136|0
1687317600000|2023-06-21 03:20:00|16141.5|16136.5|16142|16137|16142|16137|16140|16135|1
1687317900000|2023-06-21 03:25:00|16141.5|16136.5|16141.5|16136.5|16143|16138|16141|16136|2
1687318200000|2023-06-21 03:30:00|16142|16137|16142.5|16137.5|16142.5|16137.5|16139|16134|4
1687318500000|2023-06-21 03:35:00|16142|16137|16142|16137|16142.5|16137.5|16138.5|16133.5|23
1687318800000|2023-06-21 03:40:00|16142.5|16137.5|16142.5|16137.5|16145|16140|16142|16137|4
1687319100000|2023-06-21 03:45:00|16143|16138|16144|16139|16144|16139|16142.5|16137.5|1
1687319400000|2023-06-21 03:50:00|16143.5|16138.5|16147.5|16142.5|16148|16143|16143.5|16138.5|7
1687319700000|2023-06-21 03:55:00|16148|16143|16148|16143|16148|16143|16146|16141|5
1687320000000|2023-06-21 04:00:00|16147.5|16142.5|16149|16144|16149.5|16144.5|16147|16142|5
1687320300000|2023-06-21 04:05:00|16148.5|16143.5|16149|16144|16149|16144|16148|16143|3
1687320600000|2023-06-21 04:10:00|16148.5|16143.5|16149|16144|16149.5|16144.5|16147.5|16142.5|10
1687320900000|2023-06-21 04:15:00|16148.5|16143.5|16149|16144|16149|16144|16148|16143|2
1687321200000|2023-06-21 04:20:00|16148.5|16143.5|16150|16145|16150|16145|16148.5|16143.5|2
1687321500000|2023-06-21 04:25:00|16150.5|16145.5|16152|16147|16152.5|16147.5|16150.5|16145.5|5
1687321800000|2023-06-21 04:30:00|16152.5|16147.5|16153|16148|16154|16149|16152|16147|14
1687322100000|2023-06-21 04:35:00|16153.5|16148.5|16156|16151|16157|16152|16153.5|16148.5|5
1687322400000|2023-06-21 04:40:00|16156.5|16151.5|16157|16152|16158|16153|16156|16151|1
1687322700000|2023-06-21 04:45:00|16157.5|16152.5|16157.5|16152.5|16158|16153|16156.5|16151.5|3
1687323000000|2023-06-21 04:50:00|16157|16152|16157.5|16152.5|16157.5|16152.5|16156.5|16151.5|7
1687323300000|2023-06-21 04:55:00|16157|16152|16156.5|16151.5|16157|16152|16155|16150|3
1687323600000|2023-06-21 05:00:00|16157|16152|16154.5|16149.5|16157|16152|16152.5|16147.5|25
1687323900000|2023-06-21 05:05:00|16154|16149|16148|16143|16154.5|16149.5|16148|16143|25
1687324200000|2023-06-21 05:10:00|16147.5|16142.5|16148|16143|16149.5|16144.5|16147.5|16142.5|14
1687324500000|2023-06-21 05:15:00|16147.5|16142.5|16148|16143|16150|16145|16147.5|16142.5|4
1687324800000|2023-06-21 05:20:00|16148.5|16143.5|16146.5|16141.5|16148.5|16143.5|16145.5|16140.5|26
1687325100000|2023-06-21 05:25:00|16147.5|16142.5|16140|16135|16147.5|16142.5|16140|16135|25
1687325400000|2023-06-21 05:30:00|16140.5|16135.5|16128|16123|16140.5|16135.5|16128|16123|84
1687325700000|2023-06-21 05:35:00|16128.5|16123.5|16129|16124|16130.5|16125.5|16127.5|16122.5|16
1687326000000|2023-06-21 05:40:00|16129.5|16124.5|16124|16119|16130|16125|16123.5|16118.5|20
1687326300000|2023-06-21 05:45:00|16125|16120|16127.5|16122.5|16128|16123|16123.5|16118.5|10
1687326600000|2023-06-21 05:50:00|16126.5|16121.5|16125.5|16120.5|16126.5|16121.5|16123.5|16118.5|20
1687326900000|2023-06-21 05:55:00|16125|16120|16127|16122|16127.5|16122.5|16125|16120|21
1687327200000|2023-06-21 06:00:00|16125.9|16123.1|16114.9|16112.1|16133.9|16131.1|16112.4|16109.6|320
1687327500000|2023-06-21 06:05:00|16112.9|16110.1|16107.9|16105.1|16113.9|16111.1|16102.4|16099.6|314
1687327800000|2023-06-21 06:10:00|16106.9|16104.1|16116.4|16113.6|16117.4|16114.6|16097.9|16095.1|233
1687328100000|2023-06-21 06:15:00|16116.9|16114.1|16119.4|16116.6|16122.4|16119.6|16112.9|16110.1|207
1687328400000|2023-06-21 06:20:00|16119.9|16117.1|16112.9|16110.1|16120.4|16117.6|16109.4|16106.6|78
1687328700000|2023-06-21 06:25:00|16113.4|16110.6|16115.4|16112.6|16115.9|16113.1|16108.4|16105.6|80
1687329000000|2023-06-21 06:30:00|16114.9|16112.1|16119.9|16117.1|16122.4|16119.6|16114.9|16112.1|199
1687329300000|2023-06-21 06:35:00|16119.4|16116.6|16112.9|16110.1|16120.4|16117.6|16110.9|16108.1|120
1687329600000|2023-06-21 06:40:00|16113.4|16110.6|16115.4|16112.6|16116.4|16113.6|16110.4|16107.6|107
1687329900000|2023-06-21 06:45:00|16114.9|16112.1|16113.9|16111.1|16118.4|16115.6|16111.4|16108.6|64
1687330200000|2023-06-21 06:50:00|16114.4|16111.6|16116.4|16113.6|16117.9|16115.1|16113.9|16111.1|74
1687330500000|2023-06-21 06:55:00|16115.9|16113.1|16107.9|16105.1|16116.9|16114.1|16107.4|16104.6|211
1687330800000|2023-06-21 07:00:00|16107.2|16105.8|16081.2|16079.8|16111.2|16109.8|16073.7|16072.3|1940
1687331100000|2023-06-21 07:05:00|16080.7|16079.3|16081.7|16080.3|16089.7|16088.3|16074.2|16072.8|862
1687331400000|2023-06-21 07:10:00|16082.2|16080.8|16104.2|16102.8|16104.7|16103.3|16079.7|16078.3|622
1687331700000|2023-06-21 07:15:00|16104.7|16103.3|16104.2|16102.8|16127.7|16126.3|16099.7|16098.3|1040
1687332000000|2023-06-21 07:20:00|16103.7|16102.3|16100.2|16098.8|16110.7|16109.3|16092.2|16090.8|469
1687332300000|2023-06-21 07:25:00|16100.7|16099.3|16135.2|16133.8|16135.7|16134.3|16099.2|16097.8|714
1687332600000|2023-06-21 07:30:00|16136.2|16134.8|16134.7|16133.3|16143.2|16141.8|16122.2|16120.8|690
1687332900000|2023-06-21 07:35:00|16134.2|16132.8|16113.2|16111.8|16134.2|16132.8|16110.2|16108.8|460
1687333200000|2023-06-21 07:40:00|16113.1|16111.7|16122.6|16121.2|16133.1|16131.7|16108.1|16106.7|613
1687333500000|2023-06-21 07:45:00|16122.1|16120.7|16134.1|16132.7|16137.1|16135.7|16110.6|16109.2|486
1687333800000|2023-06-21 07:50:00|16134.6|16133.2|16126.1|16124.7|16137.6|16136.2|16121.1|16119.7|193
1687334100000|2023-06-21 07:55:00|16125.6|16124.2|16125.1|16123.7|16134.1|16132.7|16122.6|16121.2|174
1687334400000|2023-06-21 08:00:00|16129.1|16127.7|16124.6|16123.2|16130.6|16129.2|16115.6|16114.2|255
1687334700000|2023-06-21 08:05:00|16126.1|16124.7|16134.1|16132.7|16137.6|16136.2|16123.1|16121.7|425
1687335000000|2023-06-21 08:10:00|16134.6|16133.2|16130.1|16128.7|16149.1|16147.7|16128.6|16127.2|429
1687335300000|2023-06-21 08:15:00|16130.6|16129.2|16128.1|16126.7|16139.6|16138.2|16122.6|16121.2|201
1687335600000|2023-06-21 08:20:00|16128.6|16127.2|16133.1|16131.7|16135.6|16134.2|16126.6|16125.2|148
1687335900000|2023-06-21 08:25:00|16133.6|16132.2|16124.1|16122.7|16137.6|16136.2|16122.6|16121.2|153
1687336200000|2023-06-21 08:30:00|16123.6|16122.2|16142.1|16140.7|16143.6|16142.2|16123.6|16122.2|218
1687336500000|2023-06-21 08:35:00|16141.6|16140.2|16137.1|16135.7|16145.6|16144.2|16136.6|16135.2|237
1687336800000|2023-06-21 08:40:00|16136.6|16135.2|16132.6|16131.2|16139.6|16138.2|16127.6|16126.2|207
1687337100000|2023-06-21 08:45:00|16132.1|16130.7|16133.6|16132.2|16138.6|16137.2|16128.1|16126.7|157
1687337400000|2023-06-21 08:50:00|16134.1|16132.7|16132.1|16130.7|16138.1|16136.7|16126.1|16124.7|331
1687337700000|2023-06-21 08:55:00|16132.6|16131.2|16130.1|16128.7|16135.6|16134.2|16126.6|16125.2|186
1687338000000|2023-06-21 09:00:00|16129.6|16128.2|16131.6|16130.2|16134.1|16132.7|16128.6|16127.2|122
1687338300000|2023-06-21 09:05:00|16131.1|16129.7|16123.6|16122.2|16133.1|16131.7|16122.6|16121.2|167
1687338600000|2023-06-21 09:10:00|16123.1|16121.7|16127.6|16126.2|16129.1|16127.7|16122.1|16120.7|122
1687338900000|2023-06-21 09:15:00|16128.1|16126.7|16128.1|16126.7|16130.6|16129.2|16124.6|16123.2|149
1687339200000|2023-06-21 09:20:00|16128.6|16127.2|16119.1|16117.7|16135.6|16134.2|16119.1|16117.7|332
1687339500000|2023-06-21 09:25:00|16119.6|16118.2|16132.1|16130.7|16132.1|16130.7|16110.1|16108.7|391
1687339800000|2023-06-21 09:30:00|16132.6|16131.2|16126.6|16125.2|16135.6|16134.2|16124.6|16123.2|123
1687340100000|2023-06-21 09:35:00|16126.1|16124.7|16134.6|16133.2|16135.1|16133.7|16125.6|16124.2|224
1687340400000|2023-06-21 09:40:00|16135.1|16133.7|16134.1|16132.7|16135.6|16134.2|16129.1|16127.7|157
1687340700000|2023-06-21 09:45:00|16134.6|16133.2|16138.6|16137.2|16143.1|16141.7|16134.6|16133.2|158
1687341000000|2023-06-21 09:50:00|16138.1|16136.7|16139.1|16137.7|16142.1|16140.7|16137.1|16135.7|87
1687341300000|2023-06-21 09:55:00|16138.6|16137.2|16133.6|16132.2|16139.6|16138.2|16133.6|16132.2|136
1687341600000|2023-06-21 10:00:00|16133.1|16131.7|16136.1|16134.7|16138.1|16136.7|16132.6|16131.2|111
1687341900000|2023-06-21 10:05:00|16135.6|16134.2|16140.6|16139.2|16140.6|16139.2|16134.6|16133.2|109
1687342200000|2023-06-21 10:10:00|16142.1|16140.7|16143.1|16141.7|16144.6|16143.2|16137.1|16135.7|178
1687342500000|2023-06-21 10:15:00|16142.6|16141.2|16143.6|16142.2|16147.1|16145.7|16142.1|16140.7|108
1687342800000|2023-06-21 10:20:00|16143.1|16141.7|16143.1|16141.7|16146.6|16145.2|16139.6|16138.2|137
1687343100000|2023-06-21 10:25:00|16143.6|16142.2|16144.6|16143.2|16144.6|16143.2|16139.6|16138.2|88
1687343400000|2023-06-21 10:30:00|16145.6|16144.2|16135.1|16133.7|16145.6|16144.2|16134.6|16133.2|384
1687343700000|2023-06-21 10:35:00|16134.6|16133.2|16121.1|16119.7|16135.6|16134.2|16119.6|16118.2|550
1687344000000|2023-06-21 10:40:00|16121.6|16120.2|16110.1|16108.7|16123.1|16121.7|16109.1|16107.7|297
1687344300000|2023-06-21 10:45:00|16109.6|16108.2|16107.1|16105.7|16113.6|16112.2|16102.6|16101.2|386
1687344600000|2023-06-21 10:50:00|16106.6|16105.2|16111.1|16109.7|16113.6|16112.2|16105.6|16104.2|156
1687344900000|2023-06-21 10:55:00|16110.6|16109.2|16104.6|16103.2|16111.1|16109.7|16097.1|16095.7|358
1687345200000|2023-06-21 11:00:00|16105.1|16103.7|16099.1|16097.7|16109.6|16108.2|16098.1|16096.7|295
1687345500000|2023-06-21 11:05:00|16098.6|16097.2|16095.6|16094.2|16100.1|16098.7|16090.6|16089.2|246
1687345800000|2023-06-21 11:10:00|16095.1|16093.7|16091.1|16089.7|16097.6|16096.2|16091.1|16089.7|177
1687346100000|2023-06-21 11:15:00|16090.6|16089.2|16081.6|16080.2|16092.1|16090.7|16080.6|16079.2|247
1687346400000|2023-06-21 11:20:00|16080.6|16079.2|16088.1|16086.7|16088.6|16087.2|16079.1|16077.7|692
1687346700000|2023-06-21 11:25:00|16087.6|16086.2|16089.6|16088.2|16091.1|16089.7|16082.6|16081.2|388
1687347000000|2023-06-21 11:30:00|16090.1|16088.7|16090.6|16089.2|16096.6|16095.2|16086.1|16084.7|377
1687347300000|2023-06-21 11:35:00|16090.1|16088.7|16087.1|16085.7|16093.6|16092.2|16083.1|16081.7|179
1687347600000|2023-06-21 11:40:00|16087.6|16086.2|16091.6|16090.2|16091.6|16090.2|16084.6|16083.2|142
1687347900000|2023-06-21 11:45:00|16091.1|16089.7|16092.1|16090.7|16093.6|16092.2|16086.1|16084.7|177
1687348200000|2023-06-21 11:50:00|16091.6|16090.2|16092.6|16091.2|16093.1|16091.7|16084.6|16083.2|154
1687348500000|2023-06-21 11:55:00|16092.1|16090.7|16086.6|16085.2|16092.6|16091.2|16085.6|16084.2|104
1687348800000|2023-06-21 12:00:00|16086.1|16084.7|16075.6|16074.2|16086.6|16085.2|16075.6|16074.2|261
1687349100000|2023-06-21 12:05:00|16076.1|16074.7|16064.6|16063.2|16076.6|16075.2|16064.1|16062.7|524
1687349400000|2023-06-21 12:10:00|16064.1|16062.7|16057.1|16055.7|16066.6|16065.2|16054.6|16053.2|454
1687349700000|2023-06-21 12:15:00|16056.6|16055.2|16060.1|16058.7|16063.6|16062.2|16054.6|16053.2|277
1687350000000|2023-06-21 12:20:00|16059.6|16058.2|16069.6|16068.2|16069.6|16068.2|16053.6|16052.2|391
1687350300000|2023-06-21 12:25:00|16069.1|16067.7|16066.1|16064.7|16072.6|16071.2|16065.6|16064.2|384
1687350600000|2023-06-21 12:30:00|16065.6|16064.2|16064.1|16062.7|16073.6|16072.2|16062.6|16061.2|329
1687350900000|2023-06-21 12:35:00|16063.6|16062.2|16069.6|16068.2|16069.6|16068.2|16057.6|16056.2|323
1687351200000|2023-06-21 12:40:00|16069.1|16067.7|16066.1|16064.7|16074.1|16072.7|16065.6|16064.2|194
1687351500000|2023-06-21 12:45:00|16065.6|16064.2|16068.1|16066.7|16070.1|16068.7|16062.6|16061.2|162
1687351800000|2023-06-21 12:50:00|16068.6|16067.2|16065.6|16064.2|16070.6|16069.2|16062.1|16060.7|142
1687352100000|2023-06-21 12:55:00|16066.6|16065.2|16052.6|16051.2|16067.1|16065.7|16051.1|16049.7|276
1687352400000|2023-06-21 13:00:00|16053.1|16051.7|16043.6|16042.2|16055.6|16054.2|16043.1|16041.7|398
1687352700000|2023-06-21 13:05:00|16044.1|16042.7|16040.1|16038.7|16047.6|16046.2|16036.1|16034.7|506
1687353000000|2023-06-21 13:10:00|16040.6|16039.2|16041.6|16040.2|16046.1|16044.7|16040.6|16039.2|230
1687353300000|2023-06-21 13:15:00|16041.1|16039.7|16034.6|16033.2|16054.1|16052.7|16030.6|16029.2|856
1687353600000|2023-06-21 13:20:00|16035.1|16033.7|16046.6|16045.2|16047.6|16046.2|16033.6|16032.2|453
1687353900000|2023-06-21 13:25:00|16046.1|16044.7|16044.6|16043.2|16049.1|16047.7|16043.1|16041.7|341
1687354200000|2023-06-21 13:30:00|16045.6|16044.2|16035.6|16034.2|16046.6|16045.2|16034.6|16033.2|636
1687354500000|2023-06-21 13:35:00|16035.1|16033.7|16035.6|16034.2|16044.6|16043.2|16032.6|16031.2|351
1687354800000|2023-06-21 13:40:00|16035.1|16033.7|16035.6|16034.2|16036.6|16035.2|16023.6|16022.2|582
1687355100000|2023-06-21 13:45:00|16036.1|16034.7|16046.1|16044.7|16048.1|16046.7|16034.6|16033.2|505
1687355400000|2023-06-21 13:50:00|16046.6|16045.2|16039.6|16038.2|16047.1|16045.7|16034.6|16033.2|455
1687355700000|2023-06-21 13:55:00|16039.1|16037.7|16030.6|16029.2|16042.6|16041.2|16025.1|16023.7|504
1687356000000|2023-06-21 14:00:00|16030.1|16028.7|16016.6|16015.2|16032.6|16031.2|16011.1|16009.7|975
1687356300000|2023-06-21 14:05:00|16017.1|16015.7|16022.6|16021.2|16027.6|16026.2|16016.6|16015.2|535
1687356600000|2023-06-21 14:10:00|16021.6|16020.2|16030.7|16029.3|16034.6|16033.2|16021.6|16020.2|655
1687356900000|2023-06-21 14:15:00|16030.2|16028.8|16037.7|16036.3|16044.7|16043.3|16027.7|16026.3|718
1687357200000|2023-06-21 14:20:00|16037.2|16035.8|16039.7|16038.3|16044.7|16043.3|16034.7|16033.3|289
1687357500000|2023-06-21 14:25:00|16039.2|16037.8|16039.7|16038.3|16043.7|16042.3|16031.7|16030.3|377
1687357800000|2023-06-21 14:30:00|16040.2|16038.8|16041.2|16039.8|16045.7|16044.3|16034.2|16032.8|503
1687358100000|2023-06-21 14:35:00|16040.7|16039.3|16051.2|16049.8|16051.7|16050.3|16039.7|16038.3|464
1687358400000|2023-06-21 14:40:00|16051.7|16050.3|16041.7|16040.3|16052.7|16051.3|16039.7|16038.3|603
1687358700000|2023-06-21 14:45:00|16041.2|16039.8|16037.7|16036.3|16045.7|16044.3|16036.7|16035.3|411
1687359000000|2023-06-21 14:50:00|16038.2|16036.8|16043.2|16041.8|16046.2|16044.8|16031.7|16030.3|581
1687359300000|2023-06-21 14:55:00|16043.7|16042.3|16049.7|16048.3|16050.7|16049.3|16042.7|16041.3|453
1687359600000|2023-06-21 15:00:00|16049.2|16047.8|16042.7|16041.3|16057.7|16056.3|16040.2|16038.8|559
1687359900000|2023-06-21 15:05:00|16043.2|16041.8|16010.7|16009.3|16044.7|16043.3|16008.7|16007.3|960
1687360200000|2023-06-21 15:10:00|16010.2|16008.8|16006.7|16005.3|16013.2|16011.8|16002.7|16001.3|672
1687360500000|2023-06-21 15:15:00|16006.2|16004.8|16004.7|16003.3|16010.2|16008.8|16002.2|16000.8|661
1687360800000|2023-06-21 15:20:00|16004.2|16002.8|16016.7|16015.3|16021.7|16020.3|16003.7|16002.3|736
1687361100000|2023-06-21 15:25:00|16016.2|16014.8|16026.7|16025.3|16029.2|16027.8|16015.7|16014.3|803
1687361400000|2023-06-21 15:30:00|16027.4|16024.6|16028.4|16025.6|16036.9|16034.1|16024.4|16021.6|1469
1687361700000|2023-06-21 15:35:00|16027.9|16025.1|16030.9|16028.1|16033.9|16031.1|16025.4|16022.6|767
1687362000000|2023-06-21 15:40:00|16031.4|16028.6|16032.4|16029.6|16038.4|16035.6|16030.9|16028.1|429
1687362300000|2023-06-21 15:45:00|16031.9|16029.1|16035.4|16032.6|16037.4|16034.6|16031.4|16028.6|277
1687362600000|2023-06-21 15:50:00|16035.9|16033.1|16031.4|16028.6|16036.4|16033.6|16030.9|16028.1|241
1687362900000|2023-06-21 15:55:00|16031.9|16029.1|16033.4|16030.6|16035.4|16032.6|16031.4|16028.6|257
1687363200000|2023-06-21 16:00:00|16032.4|16029.6|16037.9|16035.1|16038.4|16035.6|16032.4|16029.6|380
1687363500000|2023-06-21 16:05:00|16038.4|16035.6|16041.4|16038.6|16042.4|16039.6|16037.4|16034.6|227
1687363800000|2023-06-21 16:10:00|16041.9|16039.1|16041.4|16038.6|16044.4|16041.6|16038.4|16035.6|193
1687364100000|2023-06-21 16:15:00|16040.9|16038.1|16045.4|16042.6|16050.4|16047.6|16040.4|16037.6|220
1687364400000|2023-06-21 16:20:00|16045.9|16043.1|16044.9|16042.1|16049.4|16046.6|16043.9|16041.1|101
1687364700000|2023-06-21 16:25:00|16045.4|16042.6|16047.4|16044.6|16047.4|16044.6|16042.4|16039.6|98
1687365000000|2023-06-21 16:30:00|16046.9|16044.1|16041.4|16038.6|16049.4|16046.6|16040.4|16037.6|154
1687365300000|2023-06-21 16:35:00|16040.9|16038.1|16042.4|16039.6|16042.4|16039.6|16037.4|16034.6|87
1687365600000|2023-06-21 16:40:00|16041.9|16039.1|16040.4|16037.6|16044.4|16041.6|16039.4|16036.6|70
1687365900000|2023-06-21 16:45:00|16039.9|16037.1|16032.4|16029.6|16040.4|16037.6|16030.4|16027.6|230
1687366200000|2023-06-21 16:50:00|16033.4|16030.6|16032.9|16030.1|16037.4|16034.6|16031.4|16028.6|126
1687366500000|2023-06-21 16:55:00|16032.4|16029.6|16027.4|16024.6|16033.4|16030.6|16026.4|16023.6|183
1687366800000|2023-06-21 17:00:00|16026.4|16023.6|16023.9|16021.1|16026.9|16024.1|16020.9|16018.1|372
1687367100000|2023-06-21 17:05:00|16024.4|16021.6|16026.4|16023.6|16026.4|16023.6|16022.4|16019.6|66
1687367400000|2023-06-21 17:10:00|16027.4|16024.6|16023.4|16020.6|16028.4|16025.6|16021.9|16019.1|151
1687367700000|2023-06-21 17:15:00|16022.9|16020.1|16021.9|16019.1|16024.4|16021.6|16021.4|16018.6|79
1687368000000|2023-06-21 17:20:00|16021.4|16018.6|16016.4|16013.6|16022.4|16019.6|16016.4|16013.6|195
1687368300000|2023-06-21 17:25:00|16015.9|16013.1|16017.4|16014.6|16021.4|16018.6|16014.4|16011.6|131
1687368600000|2023-06-21 17:30:00|16017.9|16015.1|16021.4|16018.6|16022.4|16019.6|16015.4|16012.6|73
1687368900000|2023-06-21 17:35:00|16020.9|16018.1|16027.9|16025.1|16027.9|16025.1|16020.4|16017.6|66
1687369200000|2023-06-21 17:40:00|16027.4|16024.6|16024.9|16022.1|16029.4|16026.6|16022.4|16019.6|105
1687369500000|2023-06-21 17:45:00|16025.4|16022.6|16032.4|16029.6|16033.4|16030.6|16024.4|16021.6|94
1687369800000|2023-06-21 17:50:00|16031.9|16029.1|16034.9|16032.1|16036.4|16033.6|16031.4|16028.6|81
1687370100000|2023-06-21 17:55:00|16035.4|16032.6|16039.4|16036.6|16039.4|16036.6|16032.4|16029.6|59
1687370400000|2023-06-21 18:00:00|16040.4|16037.6|16039.4|16036.6|16041.4|16038.6|16037.4|16034.6|61
1687370700000|2023-06-21 18:05:00|16038.9|16036.1|16040.4|16037.6|16044.4|16041.6|16038.4|16035.6|133
1687371000000|2023-06-21 18:10:00|16039.9|16037.1|16042.9|16040.1|16043.4|16040.6|16039.9|16037.1|101
1687371300000|2023-06-21 18:15:00|16042.4|16039.6|16048.4|16045.6|16048.9|16046.1|16042.4|16039.6|150
1687371600000|2023-06-21 18:20:00|16048.9|16046.1|16053.4|16050.6|16054.4|16051.6|16048.4|16045.6|179
1687371900000|2023-06-21 18:25:00|16052.4|16049.6|16054.4|16051.6|16054.4|16051.6|16049.4|16046.6|62
1687372200000|2023-06-21 18:30:00|16054.9|16052.1|16054.4|16051.6|16056.4|16053.6|16052.4|16049.6|96
1687372500000|2023-06-21 18:35:00|16053.9|16051.1|16052.9|16050.1|16054.4|16051.6|16050.4|16047.6|93
1687372800000|2023-06-21 18:40:00|16052.4|16049.6|16050.4|16047.6|16053.4|16050.6|16047.4|16044.6|111
1687373100000|2023-06-21 18:45:00|16049.9|16047.1|16047.4|16044.6|16051.4|16048.6|16046.4|16043.6|93
1687373400000|2023-06-21 18:50:00|16046.9|16044.1|16049.4|16046.6|16051.4|16048.6|16045.4|16042.6|115
1687373700000|2023-06-21 18:55:00|16048.9|16046.1|16049.4|16046.6|16050.4|16047.6|16045.4|16042.6|96
1687374000000|2023-06-21 19:00:00|16048.9|16046.1|16039.4|16036.6|16049.4|16046.6|16039.4|16036.6|151
1687374300000|2023-06-21 19:05:00|16038.4|16035.6|16041.4|16038.6|16041.4|16038.6|16036.4|16033.6|77
1687374600000|2023-06-21 19:10:00|16040.9|16038.1|16041.9|16039.1|16044.9|16042.1|16039.4|16036.6|70
1687374900000|2023-06-21 19:15:00|16042.4|16039.6|16038.4|16035.6|16043.4|16040.6|16037.4|16034.6|131
1687375200000|2023-06-21 19:20:00|16037.9|16035.1|16033.4|16030.6|16037.9|16035.1|16032.9|16030.1|92
1687375500000|2023-06-21 19:25:00|16033.9|16031.1|16033.4|16030.6|16035.4|16032.6|16032.4|16029.6|74
1687375800000|2023-06-21 19:30:00|16032.9|16030.1|16024.4|16021.6|16035.4|16032.6|16024.4|16021.6|140
1687376100000|2023-06-21 19:35:00|16023.9|16021.1|16017.9|16015.1|16024.9|16022.1|16012.9|16010.1|197
1687376400000|2023-06-21 19:40:00|16017.4|16014.6|16023.4|16020.6|16024.4|16021.6|16015.4|16012.6|155
1687376700000|2023-06-21 19:45:00|16022.9|16020.1|16020.4|16017.6|16024.4|16021.6|16019.4|16016.6|206
1687377000000|2023-06-21 19:50:00|16019.9|16017.1|16023.4|16020.6|16027.4|16024.6|16019.4|16016.6|286
1687377300000|2023-06-21 19:55:00|16022.9|16020.1|16007.4|16004.6|16023.9|16021.1|16006.4|16003.6|468
1687377600000|2023-06-21 20:00:00|16007.9|16005.1|16014.6|16007.6|16020.4|16013.4|16003.4|15996.4|28
1687377900000|2023-06-21 20:05:00|16015.5|16008.5|16015|16008|16018.3|16011.3|16013.2|16006.2|0
1687378200000|2023-06-21 20:10:00|16015.9|16008.9|15991.7|15984.7|16015.9|16008.9|15991.4|15984.4|0
1687378500000|2023-06-21 20:15:00|15991.9|15984.9|15996.1|15989.1|15998.8|15991.8|15989.2|15982.2|0
1687378800000|2023-06-21 20:20:00|15995.2|15988.2|15997.7|15990.7|15999.5|15992.5|15993.9|15986.9|0
1687379100000|2023-06-21 20:25:00|15996.8|15989.8|15997.5|15990.5|15999.1|15992.1|15996.8|15989.8|0
1687379400000|2023-06-21 20:30:00|15997.6|15990.6|16000.1|15993.1|16000.1|15993.1|15996.4|15989.4|0
1687379700000|2023-06-21 20:35:00|15998.2|15991.2|15998.4|15991.4|16000.3|15993.3|15997.3|15990.3|0
1687380000000|2023-06-21 20:40:00|15999.3|15992.3|15997.1|15990.1|16000.3|15993.3|15996|15989|0
1687380300000|2023-06-21 20:45:00|15996.6|15989.6|16004.4|15997.4|16005.3|15998.3|15996.1|15989.1|0
1687380600000|2023-06-21 20:50:00|16005.3|15998.3|16006.7|15999.7|16008.7|16001.7|16002.6|15995.6|0
1687380900000|2023-06-21 20:55:00|16006.3|15999.3|16000|15993|16007.5|16000.5|15992.3|15985.3|0
1687381200000|2023-06-21 21:00:00|15998.3|15991.3|15995.3|15988.3|15998.3|15991.3|15991.7|15984.7|0
1687381500000|2023-06-21 21:05:00|15995.4|15988.4|15993.1|15986.1|15995.5|15988.5|15991.5|15984.5|0
1687381800000|2023-06-21 21:10:00|15993.5|15986.5|15995.6|15988.6|15996.2|15989.2|15992.9|15985.9|0
1687382100000|2023-06-21 21:15:00|15996.6|15989.6|15996.1|15989.1|15996.6|15989.6|15995.1|15988.1|0
1687382400000|2023-06-21 21:20:00|15995.9|15988.9|15995.9|15988.9|15996.4|15989.4|15995.9|15988.9|0
1687382700000|2023-06-21 21:25:00|15995.8|15988.8|15996|15989|15996.6|15989.6|15995.2|15988.2|0
1687383000000|2023-06-21 21:30:00|15996.6|15989.6|15996.1|15989.1|15996.6|15989.6|15995.9|15988.9|0
1687383300000|2023-06-21 21:35:00|15996|15989|15996|15989|15996.3|15989.3|15996|15989|0
1687383600000|2023-06-21 21:40:00|15996.1|15989.1|15997.2|15990.2|15997.2|15990.2|15996.1|15989.1|0
1687383900000|2023-06-21 21:45:00|15998.2|15991.2|15997.1|15990.1|15998.6|15991.6|15997.1|15990.1|0
1687384200000|2023-06-21 21:50:00|15997.2|15990.2|15996.4|15989.4|15998|15991|15995.6|15988.6|0
1687384500000|2023-06-21 21:55:00|15995.9|15988.9|15996.2|15989.2|15997.1|15990.1|15995.7|15988.7|0
1687384800000|2023-06-21 22:00:00|15996.5|15989.5|16007.8|16000.8|16008.1|16001.1|15995.2|15988.2|0
1687385100000|2023-06-21 22:05:00|16008.2|16001.2|16004.5|15997.5|16008.7|16001.7|16004.1|15997.1|0
1687385400000|2023-06-21 22:10:00|16004.9|15997.9|16000.5|15993.5|16006.3|15999.3|16000|15993|0
1687385700000|2023-06-21 22:15:00|16001|15994|15996.4|15989.4|16001|15994|15996.4|15989.4|0
1687386000000|2023-06-21 22:20:00|15997.3|15990.3|15995.6|15988.6|15997.3|15990.3|15992.8|15985.8|0
1687386300000|2023-06-21 22:25:00|15994.7|15987.7|15995|15988|15995.9|15988.9|15991.7|15984.7|0
1687386600000|2023-06-21 22:30:00|15995.9|15988.9|15998.2|15991.2|15998.2|15991.2|15995.9|15988.9|0
1687386900000|2023-06-21 22:35:00|15999.2|15992.2|15997.4|15990.4|15999.2|15992.2|15997.3|15990.3|0
1687387200000|2023-06-21 22:40:00|15996.5|15989.5|15995.5|15988.5|15996.5|15989.5|15993.7|15986.7|0
1687387500000|2023-06-21 22:45:00|15996|15989|15996.5|15989.5|15997.4|15990.4|15995.5|15988.5|0
1687387800000|2023-06-21 22:50:00|15996.9|15989.9|15997.8|15990.8|15997.8|15990.8|15993.8|15986.8|0
1687388100000|2023-06-21 22:55:00|15998.8|15991.8|15998.8|15991.8|16000.6|15993.6|15998.3|15991.3|0
1687388400000|2023-06-21 23:00:00|15999.7|15992.7|16004.9|15997.9|16005.3|15998.3|15999.7|15992.7|0
1687388700000|2023-06-21 23:05:00|16004.4|15997.4|16006.3|15999.3|16007.2|16000.2|16004.4|15997.4|0
1687389000000|2023-06-21 23:10:00|16005.8|15998.8|16006.3|15999.3|16006.3|15999.3|16005.4|15998.4|0
1687389300000|2023-06-21 23:15:00|16007.2|16000.2|16007.9|16000.9|16008.8|16001.8|16006.9|15999.9|0
1687389600000|2023-06-21 23:20:00|16008.8|16001.8|16007.8|16000.8|16008.8|16001.8|16006.9|15999.9|0
1687389900000|2023-06-21 23:25:00|16006.9|15999.9|16004.6|15997.6|16006.9|15999.9|16004.2|15997.2|0
1687390200000|2023-06-21 23:30:00|16005.1|15998.1|16007|16000|16007|16000|16003.2|15996.2|0
1687390500000|2023-06-21 23:35:00|16006.5|15999.5|16006.3|15999.3|16006.5|15999.5|16006.1|15999.1|0
1687390800000|2023-06-21 23:40:00|16005.8|15998.8|16006|15999|16007.2|16000.2|16005.1|15998.1|0
1687391100000|2023-06-21 23:45:00|16005.5|15998.5|16004.9|15997.9|16006|15999|16004|15997|0
1687391400000|2023-06-21 23:50:00|16004|15997|16004|15997|16004.9|15997.9|16001.7|15994.7|0
1687391700000|2023-06-21 23:55:00|16004.4|15997.4|16004.9|15997.9|16004.9|15997.9|16004|15997|0
1687392000000|2023-06-22 00:00:00|16004|15997|16011.6|16004.6|16011.6|16004.6|16004|15997|0
1687392300000|2023-06-22 00:05:00|16010.7|16003.7|16010.9|16003.9|16011.8|16004.8|16004.3|15997.3|0
1687392600000|2023-06-22 00:10:00|16011.8|16004.8|16014.6|16007.6|16014.6|16007.6|16009|16002|0
1687392900000|2023-06-22 00:15:00|16014.1|16007.1|16010|16005|16014.6|16007.6|16000.5|15995.5|46
1687393200000|2023-06-22 00:20:00|16009.5|16004.5|16004|15999|16009.5|16004.5|16003|15998|26
1687393500000|2023-06-22 00:25:00|16003.5|15998.5|16005.5|16000.5|16007|16002|16002|15997|13
1687393800000|2023-06-22 00:30:00|16006|16001|15998|15993|16006.5|16001.5|15998|15993|23
1687394100000|2023-06-22 00:35:00|15997.5|15992.5|15996.5|15991.5|15997.5|15992.5|15995|15990|28
1687394400000|2023-06-22 00:40:00|15997|15992|15995.5|15990.5|15997|15992|15995|15990|12
1687394700000|2023-06-22 00:45:00|15995|15990|15994|15989|15998.5|15993.5|15993.5|15988.5|37
1687395000000|2023-06-22 00:50:00|15994.5|15989.5|15996|15991|15996.5|15991.5|15992.5|15987.5|20
1687395300000|2023-06-22 00:55:00|15994.5|15989.5|15993|15988|15997|15992|15991.5|15986.5|88
1687395600000|2023-06-22 01:00:00|15993.5|15988.5|15989|15984|15993.5|15988.5|15988|15983|71
1687395900000|2023-06-22 01:05:00|15984|15979|15984|15979|15985|15980|15979.5|15974.5|111
1687396200000|2023-06-22 01:10:00|15983.5|15978.5|15981|15976|15984|15979|15978|15973|20
1687396500000|2023-06-22 01:15:00|15980.5|15975.5|15977.5|15972.5|15983|15978|15977.5|15972.5|21
1687396800000|2023-06-22 01:20:00|15978|15973|15973.5|15968.5|15978.5|15973.5|15973.5|15968.5|30
1687397100000|2023-06-22 01:25:00|15974|15969|15972.5|15967.5|15974.5|15969.5|15971.5|15966.5|28
1687397400000|2023-06-22 01:30:00|15972|15967|15970|15965|15972|15967|15967.5|15962.5|44
1687397700000|2023-06-22 01:35:00|15969.5|15964.5|15974.5|15969.5|15975|15970|15969|15964|38
1687398000000|2023-06-22 01:40:00|15975|15970|15971|15966|15975|15970|15970.5|15965.5|11
1687398300000|2023-06-22 01:45:00|15970.5|15965.5|15962|15957|15971|15966|15960|15955|48
1687398600000|2023-06-22 01:50:00|15962.5|15957.5|15963.5|15958.5|15965|15960|15960.5|15955.5|15
1687398900000|2023-06-22 01:55:00|15963|15958|15960|15955|15963|15958|15958.5|15953.5|28
1687399200000|2023-06-22 02:00:00|15959.5|15954.5|15955|15950|15959.5|15954.5|15953|15948|14
1687399500000|2023-06-22 02:05:00|15954.5|15949.5|15956|15951|15957|15952|15954.5|15949.5|6
1687399800000|2023-06-22 02:10:00|15955.5|15950.5|15942.5|15937.5|15956|15951|15941|15936|63
1687400100000|2023-06-22 02:15:00|15942|15937|15939|15934|15942|15937|15937.5|15932.5|46
1687400400000|2023-06-22 02:20:00|15940|15935|15941.5|15936.5|15941.5|15936.5|15938.5|15933.5|17
1687400700000|2023-06-22 02:25:00|15941|15936|15945|15940|15946|15941|15940.5|15935.5|7
1687401000000|2023-06-22 02:30:00|15944.5|15939.5|15944.5|15939.5|15947|15942|15942.5|15937.5|10
1687401300000|2023-06-22 02:35:00|15945|15940|15949.5|15944.5|15950|15945|15945|15940|10
1687401600000|2023-06-22 02:40:00|15949|15944|15950|15945|15950|15945|15947|15942|9
1687401900000|2023-06-22 02:45:00|15950.5|15945.5|15949|15944|15950.5|15945.5|15948|15943|3
1687402200000|2023-06-22 02:50:00|15948.5|15943.5|15947|15942|15950.5|15945.5|15947|15942|4
1687402500000|2023-06-22 02:55:00|15947.5|15942.5|15947.5|15942.5|15947.5|15942.5|15946|15941|0
1687402800000|2023-06-22 03:00:00|15947|15942|15947.5|15942.5|15947.5|15942.5|15946.5|15941.5|1
1687403100000|2023-06-22 03:05:00|15948|15943|15950|15945|15950|15945|15947.5|15942.5|1
1687403400000|2023-06-22 03:10:00|15951|15946|15951.5|15946.5|15953|15948|15951|15946|8
1687403700000|2023-06-22 03:15:00|15950.5|15945.5|15945|15940|15950.5|15945.5|15943.5|15938.5|25
1687404000000|2023-06-22 03:20:00|15944.5|15939.5|15943|15938|15944.5|15939.5|15943|15938|4
1687404300000|2023-06-22 03:25:00|15943.5|15938.5|15941|15936|15944|15939|15939.5|15934.5|12
1687404600000|2023-06-22 03:30:00|15941.5|15936.5|15948.5|15943.5|15948.5|15943.5|15941.5|15936.5|21
1687404900000|2023-06-22 03:35:00|15949|15944|15955|15950|15955.5|15950.5|15949|15944|15
1687405200000|2023-06-22 03:40:00|15955.5|15950.5|15951|15946|15955.5|15950.5|15950|15945|11
1687405500000|2023-06-22 03:45:00|15951.5|15946.5|15954|15949|15954|15949|15950.5|15945.5|16
1687405800000|2023-06-22 03:50:00|15953.5|15948.5|15953|15948|15954|15949|15951.5|15946.5|8
1687406100000|2023-06-22 03:55:00|15953.5|15948.5|15953|15948|15953.5|15948.5|15952|15947|3
1687406400000|2023-06-22 04:00:00|15952.5|15947.5|15951.5|15946.5|15952.5|15947.5|15951.5|15946.5|4
1687406700000|2023-06-22 04:05:00|15952.5|15947.5|15948|15943|15953.5|15948.5|15948|15943|38
1687407000000|2023-06-22 04:10:00|15947.5|15942.5|15946.5|15941.5|15949|15944|15944.5|15939.5|9
1687407300000|2023-06-22 04:15:00|15947.5|15942.5|15947|15942|15948.5|15943.5|15946.5|15941.5|15
1687407600000|2023-06-22 04:20:00|15947.5|15942.5|15947.5|15942.5|15948|15943|15946.5|15941.5|3
1687407900000|2023-06-22 04:25:00|15947|15942|15936.5|15931.5|15947.5|15942.5|15935.5|15930.5|68
1687408200000|2023-06-22 04:30:00|15937.5|15932.5|15937.5|15932.5|15940|15935|15935.5|15930.5|70
1687408500000|2023-06-22 04:35:00|15937|15932|15943.5|15938.5|15943.5|15938.5|15936.5|15931.5|34
1687408800000|2023-06-22 04:40:00|15942.5|15937.5|15942.5|15937.5|15943.5|15938.5|15940|15935|17
1687409100000|2023-06-22 04:45:00|15943|15938|15934|15929|15943.5|15938.5|15933|15928|24
1687409400000|2023-06-22 04:50:00|15934.5|15929.5|15937|15932|15938|15933|15932.5|15927.5|20
1687409700000|2023-06-22 04:55:00|15937.5|15932.5|15940|15935|15940.5|15935.5|15934.5|15929.5|20
1687410000000|2023-06-22 05:00:00|15940.5|15935.5|15927|15922|15940.5|15935.5|15926|15921|67
1687410300000|2023-06-22 05:05:00|15926.5|15921.5|15918|15913|15929|15924|15918|15913|37
1687410600000|2023-06-22 05:10:00|15917.5|15912.5|15918.5|15913.5|15922.5|15917.5|15917.5|15912.5|19
1687410900000|2023-06-22 05:15:00|15919|15914|15925.5|15920.5|15926|15921|15918.5|15913.5|55
1687411200000|2023-06-22 05:20:00|15925|15920|15923|15918|15925.5|15920.5|15922|15917|22
1687411500000|2023-06-22 05:25:00|15922.5|15917.5|15922.5|15917.5|15924.5|15919.5|15920|15915|35
1687411800000|2023-06-22 05:30:00|15923|15918|15927|15922|15928.5|15923.5|15923|15918|75
1687412100000|2023-06-22 05:35:00|15927.5|15922.5|15929|15924|15930.5|15925.5|15922|15917|40
1687412400000|2023-06-22 05:40:00|15929.5|15924.5|15924|15919|15929.5|15924.5|15922|15917|45
1687412700000|2023-06-22 05:45:00|15923.5|15918.5|15929|15924|15931|15926|15923|15918|33
1687413000000|2023-06-22 05:50:00|15929.5|15924.5|15929|15924|15933.5|15928.5|15928.5|15923.5|67
1687413300000|2023-06-22 05:55:00|15928.5|15923.5|15928.5|15923.5|15928.5|15923.5|15919|15914|71
1687413600000|2023-06-22 06:00:00|15927.4|15924.6|15916.9|15914.1|15935.4|15932.6|15912.4|15909.6|591
1687413900000|2023-06-22 06:05:00|15916.4|15913.6|15921.9|15919.1|15927.4|15924.6|15915.4|15912.6|322
1687414200000|2023-06-22 06:10:00|15920.4|15917.6|15889.9|15887.1|15920.4|15917.6|15884.4|15881.6|579
1687414500000|2023-06-22 06:15:00|15890.4|15887.6|15912.4|15909.6|15915.9|15913.1|15890.4|15887.6|281
1687414800000|2023-06-22 06:20:00|15911.9|15909.1|15906.9|15904.1|15913.9|15911.1|15897.9|15895.1|234
1687415100000|2023-06-22 06:25:00|15907.4|15904.6|15914.9|15912.1|15915.4|15912.6|15907.4|15904.6|66
1687415400000|2023-06-22 06:30:00|15914.4|15911.6|15911.9|15909.1|15916.9|15914.1|15908.4|15905.6|174
1687415700000|2023-06-22 06:35:00|15911.4|15908.6|15892.4|15889.6|15911.4|15908.6|15886.9|15884.1|691
1687416000000|2023-06-22 06:40:00|15892.9|15890.1|15894.4|15891.6|15898.9|15896.1|15889.9|15887.1|387
1687416300000|2023-06-22 06:45:00|15893.9|15891.1|15895.4|15892.6|15897.4|15894.6|15892.4|15889.6|201
1687416600000|2023-06-22 06:50:00|15894.9|15892.1|15902.9|15900.1|15902.9|15900.1|15886.9|15884.1|192
1687416900000|2023-06-22 06:55:00|15901.9|15899.1|15895.4|15892.6|15902.4|15899.6|15885.4|15882.6|471
1687417200000|2023-06-22 07:00:00|15894.7|15893.3|15870.2|15868.8|15897.2|15895.8|15857.2|15855.8|2546
1687417500000|2023-06-22 07:05:00|15870.7|15869.3|15872.2|15870.8|15872.7|15871.3|15851.2|15849.8|1809
1687417800000|2023-06-22 07:10:00|15871.7|15870.3|15841.2|15839.8|15880.2|15878.8|15834.2|15832.8|2120
1687418100000|2023-06-22 07:15:00|15842.2|15840.8|15860.7|15859.3|15873.7|15872.3|15840.2|15838.8|1525
1687418400000|2023-06-22 07:20:00|15861.2|15859.8|15832|15830.6|15866.7|15865.3|15814|15812.6|2389
1687418700000|2023-06-22 07:25:00|15832.5|15831.1|15830.5|15829.1|15839|15837.6|15810.5|15809.1|1380
1687419000000|2023-06-22 07:30:00|15831|15829.6|15841.5|15840.1|15859|15857.6|15831|15829.6|2411
1687419300000|2023-06-22 07:35:00|15842|15840.6|15856.5|15855.1|15857|15855.6|15832|15830.6|869
1687419600000|2023-06-22 07:40:00|15856.9|15855.5|15865.4|15864|15870.9|15869.5|15849.4|15848|965
1687419900000|2023-06-22 07:45:00|15864.9|15863.5|15855.4|15854|15876.9|15875.5|15848.9|15847.5|963
1687420200000|2023-06-22 07:50:00|15855.9|15854.5|15876.4|15875|15891.4|15890|15855.9|15854.5|788
1687420500000|2023-06-22 07:55:00|15876.9|15875.5|15874.9|15873.5|15890.4|15889|15867.9|15866.5|583
1687420800000|2023-06-22 08:00:00|15877.9|15876.5|15879.9|15878.5|15882.4|15881|15862.9|15861.5|718
1687421100000|2023-06-22 08:05:00|15880.4|15879|15904.9|15903.5|15913.9|15912.5|15879.4|15878|996
1687421400000|2023-06-22 08:10:00|15905.4|15904|15896.9|15895.5|15907.9|15906.5|15888.9|15887.5|567
1687421700000|2023-06-22 08:15:00|15897.4|15896|15899.9|15898.5|15910.9|15909.5|15892.9|15891.5|376
1687422000000|2023-06-22 08:20:00|15900.4|15899|15901.4|15900|15910.4|15909|15899.4|15898|425
1687422300000|2023-06-22 08:25:00|15901.9|15900.5|15916.4|15915|15916.9|15915.5|15893.4|15892|762
1687422600000|2023-06-22 08:30:00|15916.9|15915.5|15911.4|15910|15919.4|15918|15901.9|15900.5|635
1687422900000|2023-06-22 08:35:00|15911.9|15910.5|15917.4|15916|15921.9|15920.5|15911.4|15910|565
1687423200000|2023-06-22 08:40:00|15916.9|15915.5|15919.4|15918|15921.4|15920|15912.4|15911|322
1687423500000|2023-06-22 08:45:00|15918.9|15917.5|15920.4|15919|15921.9|15920.5|15915.4|15914|289
1687423800000|2023-06-22 08:50:00|15920.9|15919.5|15905.9|15904.5|15925.9|15924.5|15904.9|15903.5|704
1687424100000|2023-06-22 08:55:00|15906.4|15905|15923.9|15922.5|15924.4|15923|15906.4|15905|519
1687424400000|2023-06-22 09:00:00|15924.4|15923|15930.9|15929.5|15931.4|15930|15920.9|15919.5|501
1687424700000|2023-06-22 09:05:00|15931.4|15930|15918.4|15917|15931.9|15930.5|15915.9|15914.5|265
1687425000000|2023-06-22 09:10:00|15918.9|15917.5|15927.9|15926.5|15929.9|15928.5|15916.9|15915.5|293
1687425300000|2023-06-22 09:15:00|15927.4|15926|15933.4|15932|15933.4|15932|15923.4|15922|268
1687425600000|2023-06-22 09:20:00|15934.4|15933|15926.4|15925|15938.4|15937|15924.9|15923.5|342
1687425900000|2023-06-22 09:25:00|15927.4|15926|15922.4|15921|15928.9|15927.5|15918.4|15917|298
1687426200000|2023-06-22 09:30:00|15922.9|15921.5|15927.9|15926.5|15931.4|15930|15919.4|15918|218
1687426500000|2023-06-22 09:35:00|15928.4|15927|15941.4|15940|15941.4|15940|15927.9|15926.5|249
1687426800000|2023-06-22 09:40:00|15940.9|15939.5|15938.4|15937|15943.4|15942|15932.4|15931|305
1687427100000|2023-06-22 09:45:00|15938.9|15937.5|15945.4|15944|15948.9|15947.5|15938.9|15937.5|281
1687427400000|2023-06-22 09:50:00|15945.9|15944.5|15937.9|15936.5|15946.9|15945.5|15937.9|15936.5|219
1687427700000|2023-06-22 09:55:00|15938.4|15937|15925.4|15924|15938.9|15937.5|15920.9|15919.5|495
1687428000000|2023-06-22 10:00:00|15924.9|15923.5|15917.9|15916.5|15929.9|15928.5|15914.4|15913|520
1687428300000|2023-06-22 10:05:00|15917.4|15916|15913.9|15912.5|15919.4|15918|15910.4|15909|378
1687428600000|2023-06-22 10:10:00|15914.4|15913|15920.9|15919.5|15924.4|15923|15907.4|15906|254
1687428900000|2023-06-22 10:15:00|15920.4|15919|15913.4|15912|15922.4|15921|15906.4|15905|305
1687429200000|2023-06-22 10:20:00|15913.9|15912.5|15925.4|15924|15926.4|15925|15912.4|15911|169
1687429500000|2023-06-22 10:25:00|15925.9|15924.5|15923.4|15922|15931.4|15930|15920.9|15919.5|257
1687429800000|2023-06-22 10:30:00|15922.9|15921.5|15923.9|15922.5|15925.9|15924.5|15919.4|15918|149
1687430100000|2023-06-22 10:35:00|15923.4|15922|15918.9|15917.5|15924.4|15923|15918.4|15917|144
1687430400000|2023-06-22 10:40:00|15919.4|15918|15904.9|15903.5|15920.9|15919.5|15904.4|15903|223
1687430700000|2023-06-22 10:45:00|15905.4|15904|15901.4|15900|15905.9|15904.5|15894.4|15893|464
1687431000000|2023-06-22 10:50:00|15901.9|15900.5|15900.9|15899.5|15909.4|15908|15896.4|15895|655
1687431300000|2023-06-22 10:55:00|15901.4|15900|15895.9|15894.5|15906.4|15905|15894.4|15893|202
1687431600000|2023-06-22 11:00:00|15892.9|15891.5|15894.9|15893.5|15902.9|15901.5|15881.9|15880.5|1014
1687431900000|2023-06-22 11:05:00|15894.4|15893|15903.4|15902|15904.4|15903|15887.9|15886.5|351
1687432200000|2023-06-22 11:10:00|15903.9|15902.5|15894.9|15893.5|15905.4|15904|15891.9|15890.5|228
1687432500000|2023-06-22 11:15:00|15895.4|15894|15913.9|15912.5|15914.9|15913.5|15892.4|15891|305
1687432800000|2023-06-22 11:20:00|15914.4|15913|15910.9|15909.5|15920.4|15919|15909.4|15908|263
1687433100000|2023-06-22 11:25:00|15910.4|15909|15916.4|15915|15921.9|15920.5|15910.4|15909|178
1687433400000|2023-06-22 11:30:00|15916.9|15915.5|15927.4|15926|15930.4|15929|15911.4|15910|261
1687433700000|2023-06-22 11:35:00|15927.9|15926.5|15931.4|15930|15934.4|15933|15925.4|15924|185
1687434000000|2023-06-22 11:40:00|15931.1|15929.7|15939.1|15937.7|15939.6|15938.2|15930.1|15928.7|388
1687434300000|2023-06-22 11:45:00|15940.1|15938.7|15937.6|15936.2|15940.6|15939.2|15931.1|15929.7|202
1687434600000|2023-06-22 11:50:00|15938.1|15936.7|15940.6|15939.2|15943.6|15942.2|15936.6|15935.2|254
1687434900000|2023-06-22 11:55:00|15941.1|15939.7|15945.1|15943.7|15945.1|15943.7|15936.1|15934.7|221
1687435200000|2023-06-22 12:00:00|15946.1|15944.7|15945.6|15944.2|15950.1|15948.7|15941.1|15939.7|396
1687435500000|2023-06-22 12:05:00|15945.1|15943.7|15949.6|15948.2|15951.6|15950.2|15942.6|15941.2|228
1687435800000|2023-06-22 12:10:00|15949.1|15947.7|15948.1|15946.7|15952.1|15950.7|15948.1|15946.7|250
1687436100000|2023-06-22 12:15:00|15947.1|15945.7|15955.6|15954.2|15957.1|15955.7|15947.1|15945.7|337
1687436400000|2023-06-22 12:20:00|15955.1|15953.7|15953.6|15952.2|15956.1|15954.7|15947.1|15945.7|258
1687436700000|2023-06-22 12:25:00|15954.1|15952.7|15943.1|15941.7|15957.1|15955.7|15943.1|15941.7|228
1687437000000|2023-06-22 12:30:00|15942.6|15941.2|15948.1|15946.7|15952.6|15951.2|15939.6|15938.2|528
1687437300000|2023-06-22 12:35:00|15948.6|15947.2|15945.1|15943.7|15955.6|15954.2|15938.6|15937.2|334
1687437600000|2023-06-22 12:40:00|15944.6|15943.2|15950.6|15949.2|15951.6|15950.2|15943.1|15941.7|304
1687437900000|2023-06-22 12:45:00|15951.1|15949.7|15951.1|15949.7|15955.6|15954.2|15949.1|15947.7|232
1687438200000|2023-06-22 12:50:00|15950.6|15949.2|15948.1|15946.7|15955.1|15953.7|15947.1|15945.7|177
1687438500000|2023-06-22 12:55:00|15947.1|15945.7|15939.1|15937.7|15948.1|15946.7|15938.1|15936.7|311
1687438800000|2023-06-22 13:00:00|15938.1|15936.7|15950.1|15948.7|15951.1|15949.7|15935.1|15933.7|613
1687439100000|2023-06-22 13:05:00|15950.6|15949.2|15948.6|15947.2|15954.1|15952.7|15945.1|15943.7|252
1687439400000|2023-06-22 13:10:00|15948.1|15946.7|15951.1|15949.7|15955.6|15954.2|15947.1|15945.7|212
1687439700000|2023-06-22 13:15:00|15951.6|15950.2|15934.6|15933.2|15952.1|15950.7|15934.1|15932.7|419
1687440000000|2023-06-22 13:20:00|15935.1|15933.7|15934.6|15933.2|15938.1|15936.7|15932.1|15930.7|331
1687440300000|2023-06-22 13:25:00|15934.1|15932.7|15941.6|15940.2|15944.1|15942.7|15933.1|15931.7|219
1687440600000|2023-06-22 13:30:00|15942.1|15940.7|15936.1|15934.7|15946.6|15945.2|15933.1|15931.7|608
1687440900000|2023-06-22 13:35:00|15935.1|15933.7|15933.1|15931.7|15944.1|15942.7|15926.1|15924.7|742
1687441200000|2023-06-22 13:40:00|15934.1|15932.7|15931.1|15929.7|15936.6|15935.2|15921.1|15919.7|509
1687441500000|2023-06-22 13:45:00|15930.6|15929.2|15934.1|15932.7|15936.1|15934.7|15923.6|15922.2|329
1687441800000|2023-06-22 13:50:00|15934.6|15933.2|15945.1|15943.7|15947.1|15945.7|15934.1|15932.7|503
1687442100000|2023-06-22 13:55:00|15944.6|15943.2|15950.1|15948.7|15955.1|15953.7|15944.1|15942.7|647
1687442400000|2023-06-22 14:00:00|15950.6|15949.2|15960.1|15958.7|15960.6|15959.2|15949.1|15947.7|585
1687442700000|2023-06-22 14:05:00|15960.6|15959.2|15958.1|15956.7|15964.1|15962.7|15952.1|15950.7|606
1687443000000|2023-06-22 14:10:00|15958.6|15957.2|15974.1|15972.7|15975.1|15973.7|15958.1|15956.7|752
1687443300000|2023-06-22 14:15:00|15975.1|15973.7|15981.5|15980.1|15981.5|15980.1|15973.1|15971.7|500
1687443600000|2023-06-22 14:20:00|15981|15979.6|15975.5|15974.1|15982.5|15981.1|15974.5|15973.1|450
1687443900000|2023-06-22 14:25:00|15976.5|15975.1|15983.5|15982.1|15988.5|15987.1|15971.5|15970.1|529
1687444200000|2023-06-22 14:30:00|15983|15981.6|15983.5|15982.1|15989.5|15988.1|15981.5|15980.1|410
1687444500000|2023-06-22 14:35:00|15984|15982.6|15973.5|15972.1|15987.5|15986.1|15973|15971.6|471
1687444800000|2023-06-22 14:40:00|15973|15971.6|15964.5|15963.1|15975.5|15974.1|15957.5|15956.1|886
1687445100000|2023-06-22 14:45:00|15964|15962.6|15972.5|15971.1|15973|15971.6|15961.5|15960.1|339
1687445400000|2023-06-22 14:50:00|15973|15971.6|15971|15969.6|15975.5|15974.1|15970.5|15969.1|411
1687445700000|2023-06-22 14:55:00|15971.5|15970.1|15973.5|15972.1|15975|15973.6|15968.5|15967.1|317
1687446000000|2023-06-22 15:00:00|15973|15971.6|15977.5|15976.1|15979.5|15978.1|15971|15969.6|341
1687446300000|2023-06-22 15:05:00|15978|15976.6|15976.5|15975.1|15982.5|15981.1|15975.5|15974.1|406
1687446600000|2023-06-22 15:10:00|15976|15974.6|15980.5|15979.1|15981|15979.6|15972.5|15971.1|502
1687446900000|2023-06-22 15:15:00|15981|15979.6|15984.5|15983.1|15987.5|15986.1|15977.5|15976.1|527
1687447200000|2023-06-22 15:20:00|15985|15983.6|15977.5|15976.1|15987.5|15986.1|15974.5|15973.1|534
1687447500000|2023-06-22 15:25:00|15977|15975.6|15978.5|15977.1|15982.5|15981.1|15976.5|15975.1|782
1687447800000|2023-06-22 15:30:00|15979.2|15976.4|15987.2|15984.4|15988.7|15985.9|15977.2|15974.4|1108
1687448100000|2023-06-22 15:35:00|15987.7|15984.9|15997.2|15994.4|16001.2|15998.4|15987.2|15984.4|704
1687448400000|2023-06-22 15:40:00|15997.7|15994.9|16001.2|15998.4|16002.2|15999.4|15996.2|15993.4|328
1687448700000|2023-06-22 15:45:00|16001.7|15998.9|15999.2|15996.4|16003.2|16000.4|15997.2|15994.4|194
1687449000000|2023-06-22 15:50:00|15999.7|15996.9|15997.2|15994.4|16003.7|16000.9|15997.2|15994.4|228
1687449300000|2023-06-22 15:55:00|15997.7|15994.9|16001.2|15998.4|16001.2|15998.4|15997.7|15994.9|155
1687449600000|2023-06-22 16:00:00|16000.7|15997.9|15992.2|15989.4|16000.7|15997.9|15989.2|15986.4|236
1687449900000|2023-06-22 16:05:00|15991.7|15988.9|15992.2|15989.4|15993.2|15990.4|15987.2|15984.4|153
1687450200000|2023-06-22 16:10:00|15991.7|15988.9|15991.2|15988.4|15994.2|15991.4|15989.7|15986.9|105
1687450500000|2023-06-22 16:15:00|15991.7|15988.9|15989.2|15986.4|15995.2|15992.4|15989.2|15986.4|130
1687450800000|2023-06-22 16:20:00|15988.2|15985.4|15994.2|15991.4|15994.2|15991.4|15988.2|15985.4|67
1687451100000|2023-06-22 16:25:00|15993.7|15990.9|15995.2|15992.4|15995.2|15992.4|15989.2|15986.4|71
1687451400000|2023-06-22 16:30:00|15995.7|15992.9|16002.2|15999.4|16002.2|15999.4|15994.2|15991.4|127
1687451700000|2023-06-22 16:35:00|16002.7|15999.9|15998.2|15995.4|16005.2|16002.4|15997.2|15994.4|232
1687452000000|2023-06-22 16:40:00|15997.2|15994.4|15991.2|15988.4|16001.2|15998.4|15990.7|15987.9|284
1687452300000|2023-06-22 16:45:00|15991.7|15988.9|15987.7|15984.9|15994.2|15991.4|15986.2|15983.4|235
1687452600000|2023-06-22 16:50:00|15987.2|15984.4|15988.2|15985.4|15989.2|15986.4|15985.7|15982.9|148
1687452900000|2023-06-22 16:55:00|15988.7|15985.9|15992.7|15989.9|15994.2|15991.4|15988.2|15985.4|55
1687453200000|2023-06-22 17:00:00|15992.2|15989.4|15983.2|15980.4|15994.2|15991.4|15983.2|15980.4|174
1687453500000|2023-06-22 17:05:00|15982.7|15979.9|15983.7|15980.9|15991.2|15988.4|15982.2|15979.4|155
1687453800000|2023-06-22 17:10:00|15984.2|15981.4|15985.7|15982.9|15988.2|15985.4|15982.7|15979.9|43
1687454100000|2023-06-22 17:15:00|15985.2|15982.4|15987.7|15984.9|15988.2|15985.4|15982.2|15979.4|33
1687454400000|2023-06-22 17:20:00|15987.2|15984.4|15989.2|15986.4|15989.2|15986.4|15985.2|15982.4|31
1687454700000|2023-06-22 17:25:00|15988.7|15985.9|15987.2|15984.4|15991.2|15988.4|15984.7|15981.9|79
1687455000000|2023-06-22 17:30:00|15987.7|15984.9|15982.2|15979.4|15989.2|15986.4|15981.2|15978.4|144
1687455300000|2023-06-22 17:35:00|15982.7|15979.9|15983.2|15980.4|15983.2|15980.4|15979.2|15976.4|74
1687455600000|2023-06-22 17:40:00|15983.7|15980.9|15993.2|15990.4|15994.2|15991.4|15983.2|15980.4|103
1687455900000|2023-06-22 17:45:00|15992.7|15989.9|15995.2|15992.4|15996.7|15993.9|15990.7|15987.9|128
1687456200000|2023-06-22 17:50:00|15994.7|15991.9|15995.2|15992.4|15996.7|15993.9|15993.2|15990.4|36
1687456500000|2023-06-22 17:55:00|15995.7|15992.9|16001.2|15998.4|16002.2|15999.4|15995.7|15992.9|176
1687456800000|2023-06-22 18:00:00|16002.2|15999.4|15999.7|15996.9|16004.2|16001.4|15997.2|15994.4|161
1687457100000|2023-06-22 18:05:00|15999.2|15996.4|15996.2|15993.4|16000.2|15997.4|15995.2|15992.4|110
1687457400000|2023-06-22 18:10:00|15995.7|15992.9|15992.2|15989.4|15997.2|15994.4|15991.2|15988.4|133
1687457700000|2023-06-22 18:15:00|15992.7|15989.9|15985.2|15982.4|15993.7|15990.9|15984.2|15981.4|131
1687458000000|2023-06-22 18:20:00|15984.7|15981.9|15987.7|15984.9|15989.2|15986.4|15984.2|15981.4|59
1687458300000|2023-06-22 18:25:00|15988.2|15985.4|15992.7|15989.9|15994.7|15991.9|15987.7|15984.9|104
1687458600000|2023-06-22 18:30:00|15992.2|15989.4|15986.7|15983.9|15996.2|15993.4|15984.2|15981.4|182
1687458900000|2023-06-22 18:35:00|15986.2|15983.4|15990.7|15987.9|15990.7|15987.9|15984.2|15981.4|61
1687459200000|2023-06-22 18:40:00|15991.2|15988.4|15989.2|15986.4|15991.2|15988.4|15986.2|15983.4|104
1687459500000|2023-06-22 18:45:00|15988.7|15985.9|15983.2|15980.4|15989.2|15986.4|15983.2|15980.4|114
1687459800000|2023-06-22 18:50:00|15983.7|15980.9|15986.2|15983.4|15986.2|15983.4|15983.2|15980.4|74
1687460100000|2023-06-22 18:55:00|15985.7|15982.9|15990.7|15987.9|15991.2|15988.4|15985.7|15982.9|95
1687460400000|2023-06-22 19:00:00|15991.2|15988.4|15985.2|15982.4|15992.7|15989.9|15984.7|15981.9|153
1687460700000|2023-06-22 19:05:00|15984.7|15981.9|15984.2|15981.4|15987.2|15984.4|15983.2|15980.4|48
1687461000000|2023-06-22 19:10:00|15983.7|15980.9|15983.2|15980.4|15985.7|15982.9|15980.2|15977.4|116
1687461300000|2023-06-22 19:15:00|15982.2|15979.4|15977.2|15974.4|15984.2|15981.4|15977.2|15974.4|159
1687461600000|2023-06-22 19:20:00|15977.7|15974.9|15972.7|15969.9|15978.2|15975.4|15970.7|15967.9|117
1687461900000|2023-06-22 19:25:00|15972.2|15969.4|15967.2|15964.4|15973.2|15970.4|15966.2|15963.4|90
1687462200000|2023-06-22 19:30:00|15966.7|15963.9|15966.7|15963.9|15968.7|15965.9|15962.7|15959.9|238
1687462500000|2023-06-22 19:35:00|15967.2|15964.4|15974.2|15971.4|15974.2|15971.4|15966.2|15963.4|115
1687462800000|2023-06-22 19:40:00|15974.7|15971.9|15978.2|15975.4|15978.2|15975.4|15972.2|15969.4|131
1687463100000|2023-06-22 19:45:00|15977.2|15974.4|15981.7|15978.9|15983.2|15980.4|15977.2|15974.4|135
1687463400000|2023-06-22 19:50:00|15981.2|15978.4|15983.2|15980.4|15984.2|15981.4|15976.2|15973.4|234
1687463700000|2023-06-22 19:55:00|15983.7|15980.9|15987.2|15984.4|15987.7|15984.9|15976.7|15973.9|319
1687464000000|2023-06-22 20:00:00|15986.7|15983.9|15991.9|15984.9|15997.3|15990.3|15986.5|15979.5|21
1687464300000|2023-06-22 20:05:00|15991|15984|15980|15973|15991|15984|15979.1|15972.1|0
1687464600000|2023-06-22 20:10:00|15980.9|15973.9|15983.7|15976.7|15985.6|15978.6|15979.1|15972.1|0
1687464900000|2023-06-22 20:15:00|15984.6|15977.6|15987.2|15980.2|15989.2|15982.2|15984.2|15977.2|0
1687465200000|2023-06-22 20:20:00|15987.7|15980.7|15985.3|15978.3|15990.9|15983.9|15984.4|15977.4|0
1687465500000|2023-06-22 20:25:00|15984.9|15977.9|15987.9|15980.9|15987.9|15980.9|15984.9|15977.9|0
1687465800000|2023-06-22 20:30:00|15987.8|15980.8|15990.6|15983.6|15991.5|15984.5|15987.8|15980.8|0
1687466100000|2023-06-22 20:35:00|15991.5|15984.5|15993.5|15986.5|15994.4|15987.4|15991.5|15984.5|0
1687466400000|2023-06-22 20:40:00|15994.4|15987.4|15993.8|15986.8|15995.3|15988.3|15993.8|15986.8|0
1687466700000|2023-06-22 20:45:00|15993.1|15986.1|15990.8|15983.8|15993.1|15986.1|15988.1|15981.1|0
1687467000000|2023-06-22 20:50:00|15991.7|15984.7|15994.2|15987.2|15996.4|15989.4|15989.9|15982.9|0
1687467300000|2023-06-22 20:55:00|15993.7|15986.7|15991.4|15984.4|15996.9|15989.9|15990|15983|0
1687467600000|2023-06-22 21:00:00|15992|15985|15995.6|15988.6|15996.7|15989.7|15991.9|15984.9|0
1687467900000|2023-06-22 21:05:00|15995.7|15988.7|15996.9|15989.9|15997.3|15990.3|15995.1|15988.1|0
1687468200000|2023-06-22 21:10:00|15996.7|15989.7|15995.1|15988.1|15996.9|15989.9|15995.1|15988.1|0
1687468500000|2023-06-22 21:15:00|15995|15988|15996.3|15989.3|15996.7|15989.7|15995|15988|0
1687468800000|2023-06-22 21:20:00|15995.4|15988.4|15995.6|15988.6|15995.8|15988.8|15995.3|15988.3|0
1687469100000|2023-06-22 21:25:00|15995.7|15988.7|15995.7|15988.7|15995.8|15988.8|15995.5|15988.5|0
1687469400000|2023-06-22 21:30:00|15995.4|15988.4|15994.1|15987.1|15995.8|15988.8|15993.9|15986.9|0
1687469700000|2023-06-22 21:35:00|15994.3|15987.3|15994.6|15987.6|15994.6|15987.6|15994.3|15987.3|0
1687470000000|2023-06-22 21:40:00|15994.5|15987.5|15994|15987|15995.5|15988.5|15994|15987|0
1687470300000|2023-06-22 21:45:00|15994.4|15987.4|15994.4|15987.4|15995.7|15988.7|15994.4|15987.4|0
1687470900000|2023-06-22 21:55:00|15995|15988|15996.9|15989.9|15996.9|15989.9|15994.2|15987.2|0
1687471200000|2023-06-22 22:00:00|15993.2|15986.2|15990.3|15983.3|15993.2|15986.2|15987.5|15980.5|0
1687471500000|2023-06-22 22:05:00|15989.4|15982.4|15987.6|15980.6|15990.4|15983.4|15987.6|15980.6|0
1687471800000|2023-06-22 22:10:00|15988.1|15981.1|15987.6|15980.6|15990.4|15983.4|15987.2|15980.2|0
1687472100000|2023-06-22 22:15:00|15988.5|15981.5|15990.1|15983.1|15990.1|15983.1|15987.6|15980.6|0
1687472400000|2023-06-22 22:20:00|15989.2|15982.2|15992|15985|15994.8|15987.8|15989.2|15982.2|0
1687472700000|2023-06-22 22:25:00|15992.9|15985.9|15994|15987|15994.9|15987.9|15990.8|15983.8|0
1687473000000|2023-06-22 22:30:00|15993.5|15986.5|15992.1|15985.1|15994|15987|15991.2|15984.2|0
1687473300000|2023-06-22 22:35:00|15991.6|15984.6|15992.1|15985.1|15992.1|15985.1|15991.2|15984.2|0
1687473600000|2023-06-22 22:40:00|15993|15986|15994|15987|15994|15987|15992.1|15985.1|0
1687473900000|2023-06-22 22:45:00|15993.5|15986.5|15992.2|15985.2|15994|15987|15992.2|15985.2|0
1687474200000|2023-06-22 22:50:00|15992.6|15985.6|15992.2|15985.2|15993.1|15986.1|15992.2|15985.2|0
1687474500000|2023-06-22 22:55:00|15992.6|15985.6|15992.2|15985.2|15993.1|15986.1|15992.2|15985.2|0
1687474800000|2023-06-22 23:00:00|15992.6|15985.6|15992|15985|15994|15987|15992|15985|0
1687475100000|2023-06-22 23:05:00|15992.5|15985.5|15990.2|15983.2|15992.9|15985.9|15990.2|15983.2|0
1687475400000|2023-06-22 23:10:00|15991.1|15984.1|15992.9|15985.9|15992.9|15985.9|15990.2|15983.2|0
1687475700000|2023-06-22 23:15:00|15992.5|15985.5|15992|15985|15992.5|15985.5|15992|15985|0
1687476000000|2023-06-22 23:20:00|15992.9|15985.9|15991|15984|15992.9|15985.9|15991|15984|0
1687476300000|2023-06-22 23:25:00|15990.1|15983.1|15991.3|15984.3|15991.3|15984.3|15989.2|15982.2|0
1687476600000|2023-06-22 23:30:00|15990.4|15983.4|15990.4|15983.4|15991.3|15984.3|15989.5|15982.5|0
1687476900000|2023-06-22 23:35:00|15990.3|15983.3|15991.2|15984.2|15991.6|15984.6|15990.3|15983.3|0
1687477200000|2023-06-22 23:40:00|15992.1|15985.1|15990.3|15983.3|15992.1|15985.1|15989.4|15982.4|0
1687477500000|2023-06-22 23:45:00|15989.4|15982.4|15990.3|15983.3|15991.2|15984.2|15988.4|15981.4|0
1687477800000|2023-06-22 23:50:00|15990.8|15983.8|15991.2|15984.2|15993.1|15986.1|15990.3|15983.3|0
1687478100000|2023-06-22 23:55:00|15990.3|15983.3|15986.1|15979.1|15991.2|15984.2|15985.2|15978.2|0
1687478400000|2023-06-23 00:00:00|15985.7|15978.7|15983.4|15976.4|15985.7|15978.7|15981.6|15974.6|0
1687478700000|2023-06-23 00:05:00|15982.9|15975.9|15981.4|15974.4|15983.1|15976.1|15980.4|15973.4|0
1687479000000|2023-06-23 00:10:00|15980.9|15973.9|15978.6|15971.6|15980.9|15973.9|15977.7|15970.7|0
1687479300000|2023-06-23 00:15:00|15978.2|15971.2|15979.8|15974.8|15984.3|15979.3|15974.3|15969.3|96
1687479600000|2023-06-23 00:20:00|15979.3|15974.3|15978.8|15973.8|15980.3|15975.3|15975.3|15970.3|12
1687479900000|2023-06-23 00:25:00|15979.3|15974.3|15975.3|15970.3|15980.8|15975.8|15975.3|15970.3|12
1687480200000|2023-06-23 00:30:00|15975.8|15970.8|15965.8|15960.8|15978.3|15973.3|15964.3|15959.3|56
1687480500000|2023-06-23 00:35:00|15966.3|15961.3|15968.8|15963.8|15970.3|15965.3|15964.3|15959.3|45
1687480800000|2023-06-23 00:40:00|15969.3|15964.3|15968.3|15963.3|15969.8|15964.8|15967.3|15962.3|5
1687481100000|2023-06-23 00:45:00|15967.8|15962.8|15970.8|15965.8|15972.3|15967.3|15967.3|15962.3|44
1687481400000|2023-06-23 00:50:00|15970.3|15965.3|15969.8|15964.8|15970.8|15965.8|15966.8|15961.8|13
1687481700000|2023-06-23 00:55:00|15969.3|15964.3|15965.8|15960.8|15969.3|15964.3|15963.8|15958.8|8
1687482000000|2023-06-23 01:00:00|15965.3|15960.3|15959.8|15954.8|15966.3|15961.3|15956.3|15951.3|42
1687482300000|2023-06-23 01:05:00|15959.3|15954.3|15956.8|15951.8|15959.8|15954.8|15956.3|15951.3|6
1687482600000|2023-06-23 01:10:00|15957.3|15952.3|15959.3|15954.3|15959.8|15954.8|15956.3|15951.3|12
1687482900000|2023-06-23 01:15:00|15958.8|15953.8|15957.8|15952.8|15962.3|15957.3|15957.3|15952.3|24
1687483200000|2023-06-23 01:20:00|15958.3|15953.3|15955.8|15950.8|15958.3|15953.3|15950.8|15945.8|43
1687483500000|2023-06-23 01:25:00|15956.3|15951.3|15952.8|15947.8|15956.8|15951.8|15951.3|15946.3|8
1687483800000|2023-06-23 01:30:00|15952.3|15947.3|15931.8|15926.8|15952.3|15947.3|15926.8|15921.8|117
1687484100000|2023-06-23 01:35:00|15932.3|15927.3|15925.8|15920.8|15934.8|15929.8|15924.3|15919.3|50
1687484400000|2023-06-23 01:40:00|15925.3|15920.3|15913.3|15908.3|15925.3|15920.3|15911.8|15906.8|91
1687484700000|2023-06-23 01:45:00|15913.8|15908.8|15905.3|15900.3|15914.8|15909.8|15901.3|15896.3|52
1687485000000|2023-06-23 01:50:00|15906.8|15901.8|15916.3|15911.3|15917.3|15912.3|15906.8|15901.8|52
1687485300000|2023-06-23 01:55:00|15916.8|15911.8|15916.3|15911.3|15917.3|15912.3|15913.3|15908.3|11
1687485600000|2023-06-23 02:00:00|15916.8|15911.8|15911.8|15906.8|15917.8|15912.8|15910.8|15905.8|20
1687485900000|2023-06-23 02:05:00|15911.3|15906.3|15904.8|15899.8|15911.3|15906.3|15901.8|15896.8|29
1687486200000|2023-06-23 02:10:00|15905.3|15900.3|15910.3|15905.3|15910.8|15905.8|15905.3|15900.3|20
1687486500000|2023-06-23 02:15:00|15910.8|15905.8|15905.8|15900.8|15910.8|15905.8|15904.8|15899.8|12
1687486800000|2023-06-23 02:20:00|15905.3|15900.3|15902.8|15897.8|15906.8|15901.8|15902.8|15897.8|11
1687487100000|2023-06-23 02:25:00|15902.3|15897.3|15901.8|15896.8|15905.3|15900.3|15901.8|15896.8|11
1687487400000|2023-06-23 02:30:00|15900.3|15895.3|15893.8|15888.8|15901.8|15896.8|15891.8|15886.8|31
1687487700000|2023-06-23 02:35:00|15893.3|15888.3|15893.3|15888.3|15894.8|15889.8|15891.8|15886.8|6
1687488000000|2023-06-23 02:40:00|15890.8|15885.8|15893.3|15888.3|15893.8|15888.8|15890.8|15885.8|11
1687488300000|2023-06-23 02:45:00|15893.8|15888.8|15892.8|15887.8|15893.8|15888.8|15891.8|15886.8|1
1687488600000|2023-06-23 02:50:00|15891.8|15886.8|15882.3|15877.3|15893.3|15888.3|15882.3|15877.3|25
1687488900000|2023-06-23 02:55:00|15882.8|15877.8|15886.3|15881.3|15888.8|15883.8|15881.8|15876.8|21
1687489200000|2023-06-23 03:00:00|15887.3|15882.3|15890.8|15885.8|15890.8|15885.8|15887.3|15882.3|15
1687489500000|2023-06-23 03:05:00|15890.3|15885.3|15890.8|15885.8|15892.3|15887.3|15884.8|15879.8|82
1687489800000|2023-06-23 03:10:00|15891.3|15886.3|15893.3|15888.3|15895.3|15890.3|15891.3|15886.3|21
1687490100000|2023-06-23 03:15:00|15893.8|15888.8|15892.8|15887.8|15895.3|15890.3|15891.3|15886.3|11
1687490400000|2023-06-23 03:20:00|15892.3|15887.3|15890.3|15885.3|15892.8|15887.8|15890.3|15885.3|9
1687490700000|2023-06-23 03:25:00|15889.3|15884.3|15893.8|15888.8|15893.8|15888.8|15889.3|15884.3|5
1687491000000|2023-06-23 03:30:00|15893.3|15888.3|15885.8|15880.8|15893.8|15888.8|15884.3|15879.3|33
1687491300000|2023-06-23 03:35:00|15883.8|15878.8|15891.3|15886.3|15892.3|15887.3|15882.8|15877.8|17
1687491600000|2023-06-23 03:40:00|15891.8|15886.8|15884.3|15879.3|15894.3|15889.3|15883.8|15878.8|19
1687491900000|2023-06-23 03:45:00|15883.8|15878.8|15888.8|15883.8|15888.8|15883.8|15883.8|15878.8|4
1687492200000|2023-06-23 03:50:00|15888.3|15883.3|15880.8|15875.8|15888.8|15883.8|15880.8|15875.8|18
1687492500000|2023-06-23 03:55:00|15881.3|15876.3|15881.3|15876.3|15881.3|15876.3|15876.8|15871.8|32
1687492800000|2023-06-23 04:00:00|15877.8|15872.8|15881.3|15876.3|15881.3|15876.3|15876.3|15871.3|43
1687493100000|2023-06-23 04:05:00|15880.8|15875.8|15876.8|15871.8|15880.8|15875.8|15876.8|15871.8|9
1687493400000|2023-06-23 04:10:00|15876.3|15871.3|15873.8|15868.8|15876.8|15871.8|15869.8|15864.8|47
1687493700000|2023-06-23 04:15:00|15874.3|15869.3|15873.8|15868.8|15874.3|15869.3|15871.8|15866.8|7
1687494000000|2023-06-23 04:20:00|15873.3|15868.3|15871.8|15866.8|15874.3|15869.3|15869.8|15864.8|8
1687494300000|2023-06-23 04:25:00|15871.3|15866.3|15858.8|15853.8|15871.8|15866.8|15858.3|15853.3|26
1687494600000|2023-06-23 04:30:00|15859.3|15854.3|15868.8|15863.8|15868.8|15863.8|15858.8|15853.8|51
1687494900000|2023-06-23 04:35:00|15868.3|15863.3|15867.8|15862.8|15869.8|15864.8|15867.3|15862.3|12
1687495200000|2023-06-23 04:40:00|15867.3|15862.3|15876.3|15871.3|15876.8|15871.8|15859.8|15854.8|120
1687495500000|2023-06-23 04:45:00|15876.8|15871.8|15868.3|15863.3|15876.8|15871.8|15867.8|15862.8|22
1687495800000|2023-06-23 04:50:00|15867.8|15862.8|15864.8|15859.8|15867.8|15862.8|15863.3|15858.3|17
1687496100000|2023-06-23 04:55:00|15864.3|15859.3|15860.8|15855.8|15865.3|15860.3|15860.8|15855.8|17
1687496400000|2023-06-23 05:00:00|15860.3|15855.3|15856.8|15851.8|15861.3|15856.3|15855.3|15850.3|66
1687496700000|2023-06-23 05:05:00|15857.3|15852.3|15863.8|15858.8|15865.8|15860.8|15857.3|15852.3|28
1687497000000|2023-06-23 05:10:00|15863.3|15858.3|15859.8|15854.8|15864.3|15859.3|15858.8|15853.8|22
1687497300000|2023-06-23 05:15:00|15859.3|15854.3|15867.3|15862.3|15869.3|15864.3|15859.3|15854.3|23
1687497600000|2023-06-23 05:20:00|15868.3|15863.3|15853.8|15848.8|15868.8|15863.8|15852.3|15847.3|86
1687497900000|2023-06-23 05:25:00|15855.3|15850.3|15855.8|15850.8|15856.8|15851.8|15850.8|15845.8|17
1687498200000|2023-06-23 05:30:00|15856.3|15851.3|15856.3|15851.3|15857.3|15852.3|15855.3|15850.3|13
1687498500000|2023-06-23 05:35:00|15856.8|15851.8|15856.8|15851.8|15859.8|15854.8|15855.8|15850.8|55
1687498800000|2023-06-23 05:40:00|15857.3|15852.3|15864.3|15859.3|15864.8|15859.8|15856.3|15851.3|37
1687499100000|2023-06-23 05:45:00|15864.8|15859.8|15876.8|15871.8|15878.3|15873.3|15863.3|15858.3|54
1687499400000|2023-06-23 05:50:00|15877.3|15872.3|15873.8|15868.8|15880.3|15875.3|15872.8|15867.8|53
1687499700000|2023-06-23 05:55:00|15874.3|15869.3|15881.8|15876.8|15882.3|15877.3|15871.8|15866.8|35
1687500000000|2023-06-23 06:00:00|15880.7|15877.9|15886.7|15883.9|15893.2|15890.4|15872.7|15869.9|472
1687500300000|2023-06-23 06:05:00|15887.2|15884.4|15873.7|15870.9|15888.7|15885.9|15870.2|15867.4|244
1687500600000|2023-06-23 06:10:00|15874.2|15871.4|15883.2|15880.4|15885.2|15882.4|15871.2|15868.4|176
1687500900000|2023-06-23 06:15:00|15884.2|15881.4|15874.2|15871.4|15884.2|15881.4|15871.7|15868.9|143
1687501200000|2023-06-23 06:20:00|15874.7|15871.9|15888.2|15885.4|15888.7|15885.9|15873.7|15870.9|190
1687501500000|2023-06-23 06:25:00|15888.7|15885.9|15883.2|15880.4|15890.2|15887.4|15880.7|15877.9|143
1687501800000|2023-06-23 06:30:00|15882.7|15879.9|15878.7|15875.9|15883.2|15880.4|15878.2|15875.4|124
1687502100000|2023-06-23 06:35:00|15877.2|15874.4|15876.7|15873.9|15880.7|15877.9|15872.7|15869.9|209
1687502400000|2023-06-23 06:40:00|15877.2|15874.4|15871.7|15868.9|15880.7|15877.9|15869.2|15866.4|117
1687502700000|2023-06-23 06:45:00|15872.2|15869.4|15872.7|15869.9|15876.7|15873.9|15868.7|15865.9|192
1687503000000|2023-06-23 06:50:00|15872.2|15869.4|15875.7|15872.9|15882.7|15879.9|15867.7|15864.9|310
1687503300000|2023-06-23 06:55:00|15875.2|15872.4|15879.7|15876.9|15888.2|15885.4|15874.7|15871.9|302
1687503600000|2023-06-23 07:00:00|15879|15877.6|15845.5|15844.1|15882.5|15881.1|15840.5|15839.1|2946
1687503900000|2023-06-23 07:05:00|15844.5|15843.1|15867.5|15866.1|15868|15866.6|15840|15838.6|1705
1687504200000|2023-06-23 07:10:00|15867|15865.6|15882|15880.6|15883.5|15882.1|15856.5|15855.1|1004
1687504500000|2023-06-23 07:15:00|15881.5|15880.1|15907|15905.6|15911.5|15910.1|15881.5|15880.1|1368
1687504800000|2023-06-23 07:20:00|15906|15904.6|15900.5|15899.1|15916.5|15915.1|15900|15898.6|696
1687505100000|2023-06-23 07:25:00|15900|15898.6|15903|15901.6|15908|15906.6|15892|15890.6|852
1687505400000|2023-06-23 07:30:00|15898|15896.6|15859|15857.6|15898|15896.6|15847.5|15846.1|1643
1687505700000|2023-06-23 07:35:00|15859.5|15858.1|15831|15829.6|15862.5|15861.1|15828|15826.6|1150
1687506000000|2023-06-23 07:40:00|15830.5|15829.1|15823|15821.6|15832.5|15831.1|15806.5|15805.1|1521
1687506300000|2023-06-23 07:45:00|15822.5|15821.1|15841|15839.6|15841.5|15840.1|15812.5|15811.1|982
1687506600000|2023-06-23 07:50:00|15840.5|15839.1|15865.9|15864.5|15866.4|15865|15836.5|15835.1|864
1687506900000|2023-06-23 07:55:00|15866.4|15865|15865.4|15864|15872.4|15871|15856.4|15855|640
1687507200000|2023-06-23 08:00:00|15865.9|15864.5|15870.4|15869|15880.9|15879.5|15865.9|15864.5|498
1687507500000|2023-06-23 08:05:00|15870.9|15869.5|15880.4|15879|15887.4|15886|15870.9|15869.5|465
1687507800000|2023-06-23 08:10:00|15880.9|15879.5|15880.4|15879|15883.9|15882.5|15873.4|15872|303
1687508100000|2023-06-23 08:15:00|15880.9|15879.5|15881.9|15880.5|15889.9|15888.5|15879.9|15878.5|362
1687508400000|2023-06-23 08:20:00|15882.4|15881|15870.9|15869.5|15896.9|15895.5|15870.9|15869.5|558
1687508700000|2023-06-23 08:25:00|15870.4|15869|15877.4|15876|15880.9|15879.5|15866.9|15865.5|331
1687509000000|2023-06-23 08:30:00|15876.9|15875.5|15887.4|15886|15891.9|15890.5|15875.4|15874|304
1687509300000|2023-06-23 08:35:00|15887.9|15886.5|15890.4|15889|15897.9|15896.5|15885.9|15884.5|398
1687509600000|2023-06-23 08:40:00|15889.9|15888.5|15895.9|15894.5|15902.9|15901.5|15887.9|15886.5|360
1687509900000|2023-06-23 08:45:00|15896.4|15895|15895.9|15894.5|15900.9|15899.5|15889.4|15888|314
1687510200000|2023-06-23 08:50:00|15895.4|15894|15897.9|15896.5|15897.9|15896.5|15884.4|15883|208
1687510500000|2023-06-23 08:55:00|15897.4|15896|15891.9|15890.5|15897.9|15896.5|15888.4|15887|236
1687510800000|2023-06-23 09:00:00|15890.9|15889.5|15895.9|15894.5|15897.9|15896.5|15887.9|15886.5|237
1687511100000|2023-06-23 09:05:00|15896.4|15895|15887.9|15886.5|15902.9|15901.5|15884.9|15883.5|456
1687511400000|2023-06-23 09:10:00|15888.9|15887.5|15893.4|15892|15901.9|15900.5|15888.4|15887|362
1687511700000|2023-06-23 09:15:00|15893.9|15892.5|15894.9|15893.5|15901.4|15900|15891.9|15890.5|229
1687512000000|2023-06-23 09:20:00|15896.4|15895|15883.9|15882.5|15896.4|15895|15881.4|15880|357
1687512300000|2023-06-23 09:25:00|15883.4|15882|15876.4|15875|15883.9|15882.5|15869.4|15868|412
1687512600000|2023-06-23 09:30:00|15876.9|15875.5|15875.4|15874|15881.4|15880|15873.4|15872|187
1687512900000|2023-06-23 09:35:00|15875.9|15874.5|15880.9|15879.5|15884.9|15883.5|15874.9|15873.5|127
1687513200000|2023-06-23 09:40:00|15881.4|15880|15879.9|15878.5|15884.4|15883|15877.4|15876|244
1687513500000|2023-06-23 09:45:00|15879.4|15878|15874.4|15873|15880.9|15879.5|15871.4|15870|199
1687513800000|2023-06-23 09:50:00|15874.9|15873.5|15884.4|15883|15885.4|15884|15867.9|15866.5|413
1687514100000|2023-06-23 09:55:00|15884.9|15883.5|15897.9|15896.5|15901.9|15900.5|15884.4|15883|372
1687514400000|2023-06-23 10:00:00|15896.9|15895.5|15885.9|15884.5|15900.9|15899.5|15885.4|15884|398
1687514700000|2023-06-23 10:05:00|15885.4|15884|15890.9|15889.5|15893.9|15892.5|15884.9|15883.5|126
1687515000000|2023-06-23 10:10:00|15890.4|15889|15875.9|15874.5|15890.4|15889|15868.4|15867|284
1687515300000|2023-06-23 10:15:00|15875.4|15874|15870.4|15869|15880.4|15879|15869.4|15868|233
1687515600000|2023-06-23 10:20:00|15870.9|15869.5|15885.9|15884.5|15886.9|15885.5|15869.9|15868.5|180
1687515900000|2023-06-23 10:25:00|15885.4|15884|15878.4|15877|15885.9|15884.5|15876.9|15875.5|150
1687516200000|2023-06-23 10:30:00|15877.9|15876.5|15876.9|15875.5|15883.9|15882.5|15876.4|15875|193
1687516500000|2023-06-23 10:35:00|15876.4|15875|15868.9|15867.5|15878.4|15877|15862.4|15861|299
1687516800000|2023-06-23 10:40:00|15869.9|15868.5|15869.4|15868|15871.4|15870|15864.4|15863|208
1687517100000|2023-06-23 10:45:00|15868.9|15867.5|15864.4|15863|15870.9|15869.5|15864.4|15863|101
1687517400000|2023-06-23 10:50:00|15863.9|15862.5|15867.4|15866|15875.9|15874.5|15863.9|15862.5|388
1687517700000|2023-06-23 10:55:00|15867.9|15866.5|15860.4|15859|15869.9|15868.5|15859.9|15858.5|225
1687518000000|2023-06-23 11:00:00|15860.9|15859.5|15865.9|15864.5|15870.9|15869.5|15859.9|15858.5|530
1687518300000|2023-06-23 11:05:00|15865.4|15864|15869.9|15868.5|15872.9|15871.5|15864.9|15863.5|207
1687518600000|2023-06-23 11:10:00|15869.4|15868|15873.9|15872.5|15874.9|15873.5|15866.9|15865.5|173
1687518900000|2023-06-23 11:15:00|15874.4|15873|15871.9|15870.5|15877.4|15876|15871.9|15870.5|165
1687519200000|2023-06-23 11:20:00|15871.4|15870|15873.4|15872|15874.4|15873|15870.4|15869|203
1687519500000|2023-06-23 11:25:00|15873.9|15872.5|15872.9|15871.5|15876.9|15875.5|15870.9|15869.5|201
1687519800000|2023-06-23 11:30:00|15873.4|15872|15869.9|15868.5|15876.4|15875|15866.9|15865.5|208
1687520100000|2023-06-23 11:35:00|15869.4|15868|15869.9|15868.5|15870.9|15869.5|15867.9|15866.5|183
1687520400000|2023-06-23 11:40:00|15870.4|15869|15865.4|15864|15870.4|15869|15861.4|15860|221
1687520700000|2023-06-23 11:45:00|15864.9|15863.5|15864.9|15863.5|15865.9|15864.5|15859.4|15858|224
1687521000000|2023-06-23 11:50:00|15864.4|15863|15862.4|15861|15865.4|15864|15857.4|15856|203
1687521300000|2023-06-23 11:55:00|15861.9|15860.5|15858.4|15857|15862.9|15861.5|15858.4|15857|151
1687521600000|2023-06-23 12:00:00|15859.4|15858|15848.4|15847|15861.4|15860|15846.4|15845|340
1687521900000|2023-06-23 12:05:00|15847.9|15846.5|15836.4|15835|15850.4|15849|15830.9|15829.5|399
1687522200000|2023-06-23 12:10:00|15837.4|15836|15832.4|15831|15838.9|15837.5|15826.4|15825|500
1687522500000|2023-06-23 12:15:00|15831.9|15830.5|15823.9|15822.5|15831.9|15830.5|15821.4|15820|355
1687522800000|2023-06-23 12:20:00|15823.4|15822|15813.9|15812.5|15828.9|15827.5|15812.4|15811|331
1687523100000|2023-06-23 12:25:00|15813.4|15812|15805.9|15804.5|15816.4|15815|15802.4|15801|619
1687523400000|2023-06-23 12:30:00|15805.4|15804|15797.4|15796|15805.4|15804|15792.4|15791|434
1687523700000|2023-06-23 12:35:00|15796.9|15795.5|15782.4|15781|15799.4|15798|15780.4|15779|628
1687524000000|2023-06-23 12:40:00|15782.9|15781.5|15772.4|15771|15787.9|15786.5|15769.4|15768|734
1687524300000|2023-06-23 12:45:00|15771.9|15770.5|15767.4|15766|15771.9|15770.5|15755.4|15754|871
1687524600000|2023-06-23 12:50:00|15766.9|15765.5|15759.4|15758|15772.4|15771|15752.4|15751|847
1687524900000|2023-06-23 12:55:00|15758.9|15757.5|15742.4|15741|15759.4|15758|15739.4|15738|724
1687525200000|2023-06-23 13:00:00|15741.9|15740.5|15758.9|15757.5|15763.4|15762|15737.4|15736|856
1687525500000|2023-06-23 13:05:00|15758.4|15757|15747.9|15746.5|15758.9|15757.5|15731.4|15730|1084
1687525800000|2023-06-23 13:10:00|15747.4|15746|15756.4|15755|15757.4|15756|15744.9|15743.5|546
1687526100000|2023-06-23 13:15:00|15755.9|15754.5|15749.4|15748|15759.4|15758|15748.4|15747|516
1687526400000|2023-06-23 13:20:00|15748.9|15747.5|15742.4|15741|15750.9|15749.5|15741.4|15740|594
1687526700000|2023-06-23 13:25:00|15741.9|15740.5|15747.4|15746|15750.4|15749|15741.9|15740.5|406
1687527000000|2023-06-23 13:30:00|15747.9|15746.5|15754.9|15753.5|15755.4|15754|15745.4|15744|796
1687527300000|2023-06-23 13:35:00|15755.4|15754|15768.4|15767|15768.4|15767|15752.4|15751|1187
1687527600000|2023-06-23 13:40:00|15767.9|15766.5|15781.9|15780.5|15781.9|15780.5|15766.9|15765.5|768
1687527900000|2023-06-23 13:45:00|15782.4|15781|15778.4|15777|15792.4|15791|15771.9|15770.5|836
1687528200000|2023-06-23 13:50:00|15778.9|15777.5|15805.9|15804.5|15807.4|15806|15778.4|15777|762
1687528500000|2023-06-23 13:55:00|15806.4|15805|15818.4|15817|15819.4|15818|15802.4|15801|453
1687528800000|2023-06-23 14:00:00|15817.4|15816|15821.4|15820|15826.4|15825|15816.9|15815.5|563
1687529100000|2023-06-23 14:05:00|15821.9|15820.5|15831.4|15830|15835.9|15834.5|15820.4|15819|782
1687529400000|2023-06-23 14:10:00|15830.9|15829.5|15835.4|15834|15839.9|15838.5|15830.4|15829|589
1687529700000|2023-06-23 14:15:00|15835.9|15834.5|15847.4|15846|15847.9|15846.5|15833.4|15832|677
1687530000000|2023-06-23 14:20:00|15846.9|15845.5|15853.4|15852|15855.4|15854|15842.4|15841|534
1687530300000|2023-06-23 14:25:00|15854.4|15853|15853.4|15852|15855.4|15854|15846.4|15845|532
1687530600000|2023-06-23 14:30:00|15852.9|15851.5|15868.4|15867|15871.9|15870.5|15852.9|15851.5|785
1687530900000|2023-06-23 14:35:00|15868.9|15867.5|15872.4|15871|15872.4|15871|15862.4|15861|726
1687531200000|2023-06-23 14:40:00|15872.9|15871.5|15870.4|15869|15873.9|15872.5|15866.4|15865|537
1687531500000|2023-06-23 14:45:00|15869.9|15868.5|15864.9|15863.5|15875.9|15874.5|15863.4|15862|780
1687531800000|2023-06-23 14:50:00|15864.4|15863|15859.9|15858.5|15876.4|15875|15856.4|15855|738
1687532100000|2023-06-23 14:55:00|15860.4|15859|15859.4|15858|15861.4|15860|15853.4|15852|450
1687532400000|2023-06-23 15:00:00|15858.9|15857.5|15856.4|15855|15862.4|15861|15854.4|15853|390
1687532700000|2023-06-23 15:05:00|15856.9|15855.5|15844.9|15843.5|15862.4|15861|15840.9|15839.5|883
1687533000000|2023-06-23 15:10:00|15844.4|15843|15829.4|15828|15846.4|15845|15827.4|15826|552
1687533300000|2023-06-23 15:15:00|15828.9|15827.5|15825.4|15824|15833.9|15832.5|15824.4|15823|380
1687533600000|2023-06-23 15:20:00|15824.4|15823|15822.4|15821|15827.4|15826|15818.9|15817.5|496
1687533900000|2023-06-23 15:25:00|15821.9|15820.5|15822.4|15821|15830.4|15829|15817.4|15816|1086
1687534200000|2023-06-23 15:30:00|15823.1|15820.3|15831.1|15828.3|15834.1|15831.3|15821.6|15818.8|965
1687534500000|2023-06-23 15:35:00|15831.6|15828.8|15848.6|15845.8|15849.1|15846.3|15829.6|15826.8|731
1687534800000|2023-06-23 15:40:00|15849.1|15846.3|15859.1|15856.3|15861.1|15858.3|15846.1|15843.3|416
1687535100000|2023-06-23 15:45:00|15858.6|15855.8|15859.1|15856.3|15863.6|15860.8|15855.6|15852.8|311
1687535400000|2023-06-23 15:50:00|15859.6|15856.8|15850.6|15847.8|15860.1|15857.3|15848.6|15845.8|395
1687535700000|2023-06-23 15:55:00|15851.1|15848.3|15856.1|15853.3|15856.6|15853.8|15850.6|15847.8|184
1687536000000|2023-06-23 16:00:00|15857.1|15854.3|15853.1|15850.3|15859.1|15856.3|15853.1|15850.3|271
1687536300000|2023-06-23 16:05:00|15853.6|15850.8|15860.1|15857.3|15860.1|15857.3|15852.1|15849.3|203
1687536600000|2023-06-23 16:10:00|15859.1|15856.3|15860.6|15857.8|15863.1|15860.3|15856.1|15853.3|427
1687536900000|2023-06-23 16:15:00|15861.1|15858.3|15867.1|15864.3|15868.1|15865.3|15859.1|15856.3|341
1687537200000|2023-06-23 16:20:00|15866.6|15863.8|15867.1|15864.3|15868.6|15865.8|15861.1|15858.3|139
1687537500000|2023-06-23 16:25:00|15866.6|15863.8|15868.1|15865.3|15870.1|15867.3|15864.1|15861.3|131
1687537800000|2023-06-23 16:30:00|15868.6|15865.8|15864.1|15861.3|15873.1|15870.3|15862.1|15859.3|269
1687538100000|2023-06-23 16:35:00|15863.6|15860.8|15865.1|15862.3|15867.1|15864.3|15862.1|15859.3|114
1687538400000|2023-06-23 16:40:00|15864.6|15861.8|15870.1|15867.3|15871.1|15868.3|15863.1|15860.3|154
1687538700000|2023-06-23 16:45:00|15870.6|15867.8|15864.6|15861.8|15873.1|15870.3|15864.1|15861.3|292
1687539000000|2023-06-23 16:50:00|15864.1|15861.3|15859.1|15856.3|15866.1|15863.3|15858.6|15855.8|178
1687539300000|2023-06-23 16:55:00|15859.6|15856.8|15863.6|15860.8|15865.1|15862.3|15859.1|15856.3|159
1687539600000|2023-06-23 17:00:00|15864.1|15861.3|15861.6|15858.8|15866.1|15863.3|15859.6|15856.8|148
1687539900000|2023-06-23 17:05:00|15861.1|15858.3|15862.1|15859.3|15863.1|15860.3|15856.6|15853.8|164
1687540200000|2023-06-23 17:10:00|15862.6|15859.8|15865.1|15862.3|15866.1|15863.3|15859.1|15856.3|86
1687540500000|2023-06-23 17:15:00|15864.6|15861.8|15862.1|15859.3|15867.1|15864.3|15862.1|15859.3|92
1687540800000|2023-06-23 17:20:00|15862.6|15859.8|15865.6|15862.8|15867.1|15864.3|15862.1|15859.3|69
1687541100000|2023-06-23 17:25:00|15866.1|15863.3|15868.1|15865.3|15868.1|15865.3|15864.1|15861.3|46
1687541400000|2023-06-23 17:30:00|15867.6|15864.8|15865.6|15862.8|15871.1|15868.3|15864.1|15861.3|97
1687541700000|2023-06-23 17:35:00|15866.1|15863.3|15871.1|15868.3|15872.1|15869.3|15865.1|15862.3|85
1687542000000|2023-06-23 17:40:00|15870.6|15867.8|15865.1|15862.3|15872.1|15869.3|15863.1|15860.3|127
1687542300000|2023-06-23 17:45:00|15865.6|15862.8|15865.1|15862.3|15868.6|15865.8|15863.6|15860.8|73
1687542600000|2023-06-23 17:50:00|15864.6|15861.8|15865.6|15862.8|15867.1|15864.3|15864.6|15861.8|44
1687542900000|2023-06-23 17:55:00|15866.1|15863.3|15864.1|15861.3|15869.6|15866.8|15864.1|15861.3|57
1687543200000|2023-06-23 18:00:00|15864.6|15861.8|15862.6|15859.8|15867.1|15864.3|15861.1|15858.3|68
1687543500000|2023-06-23 18:05:00|15862.1|15859.3|15856.1|15853.3|15863.1|15860.3|15855.6|15852.8|111
1687543800000|2023-06-23 18:10:00|15855.6|15852.8|15854.1|15851.3|15857.1|15854.3|15851.6|15848.8|172
1687544100000|2023-06-23 18:15:00|15853.6|15850.8|15853.1|15850.3|15856.1|15853.3|15852.1|15849.3|63
1687544400000|2023-06-23 18:20:00|15853.6|15850.8|15856.1|15853.3|15857.1|15854.3|15853.6|15850.8|44
1687544700000|2023-06-23 18:25:00|15855.6|15852.8|15849.1|15846.3|15856.1|15853.3|15847.6|15844.8|104
1687545000000|2023-06-23 18:30:00|15848.1|15845.3|15848.1|15845.3|15850.1|15847.3|15846.1|15843.3|181
1687545300000|2023-06-23 18:35:00|15847.6|15844.8|15841.6|15838.8|15849.1|15846.3|15840.1|15837.3|223
1687545600000|2023-06-23 18:40:00|15841.1|15838.3|15837.6|15834.8|15843.1|15840.3|15837.1|15834.3|102
1687545900000|2023-06-23 18:45:00|15837.1|15834.3|15832.1|15829.3|15837.6|15834.8|15829.1|15826.3|139
1687546200000|2023-06-23 18:50:00|15831.6|15828.8|15827.1|15824.3|15833.1|15830.3|15827.1|15824.3|73
1687546500000|2023-06-23 18:55:00|15826.1|15823.3|15827.1|15824.3|15832.1|15829.3|15826.1|15823.3|94
1687546800000|2023-06-23 19:00:00|15826.1|15823.3|15821.1|15818.3|15826.1|15823.3|15817.6|15814.8|234
1687547100000|2023-06-23 19:05:00|15820.1|15817.3|15830.6|15827.8|15830.6|15827.8|15820.1|15817.3|119
1687547400000|2023-06-23 19:10:00|15830.1|15827.3|15831.1|15828.3|15834.6|15831.8|15830.1|15827.3|90
1687547700000|2023-06-23 19:15:00|15830.6|15827.8|15837.1|15834.3|15837.1|15834.3|15829.1|15826.3|85
1687548000000|2023-06-23 19:20:00|15837.6|15834.8|15826.1|15823.3|15838.1|15835.3|15824.1|15821.3|190
1687548300000|2023-06-23 19:25:00|15826.6|15823.8|15824.6|15821.8|15828.1|15825.3|15823.1|15820.3|130
1687548600000|2023-06-23 19:30:00|15825.1|15822.3|15826.1|15823.3|15829.1|15826.3|15821.1|15818.3|182
1687548900000|2023-06-23 19:35:00|15825.6|15822.8|15823.1|15820.3|15829.1|15826.3|15820.6|15817.8|163
1687549200000|2023-06-23 19:40:00|15823.6|15820.8|15826.1|15823.3|15827.1|15824.3|15820.1|15817.3|122
1687549500000|2023-06-23 19:45:00|15826.6|15823.8|15826.6|15823.8|15831.1|15828.3|15824.1|15821.3|226
1687549800000|2023-06-23 19:50:00|15826.1|15823.3|15827.1|15824.3|15836.6|15833.8|15819.1|15816.3|508
1687550100000|2023-06-23 19:55:00|15827.6|15824.8|15832.1|15829.3|15839.1|15836.3|15827.1|15824.3|360
1687550400000|2023-06-23 20:00:00|15834|15827|15839.5|15832.5|15840.4|15833.4|15808.8|15801.8|17
1687550700000|2023-06-23 20:05:00|15838.5|15831.5|15832.7|15825.7|15838.7|15831.7|15831.7|15824.7|0
1687551000000|2023-06-23 20:10:00|15833.6|15826.6|15830|15823|15833.6|15826.6|15827.2|15820.2|0
1687551300000|2023-06-23 20:15:00|15829.1|15822.1|15827|15820|15831.3|15824.3|15826.9|15819.9|0
1687551600000|2023-06-23 20:20:00|15827.5|15820.5|15828.9|15821.9|15829.8|15822.8|15824.4|15817.4|0
1687551900000|2023-06-23 20:25:00|15829.3|15822.3|15828.2|15821.2|15830.2|15823.2|15826.6|15819.6|0
1687552200000|2023-06-23 20:30:00|15827.3|15820.3|15832.7|15825.7|15834.5|15827.5|15826.6|15819.6|0
1687552500000|2023-06-23 20:35:00|15832.2|15825.2|15833.6|15826.6|15837.3|15830.3|15831.8|15824.8|0
1687552800000|2023-06-23 20:40:00|15833.2|15826.2|15832.7|15825.7|15833.6|15826.6|15830.9|15823.9|0
1687553100000|2023-06-23 20:45:00|15833.6|15826.6|15834.8|15827.8|15835.4|15828.4|15833|15826|0
1687553400000|2023-06-23 20:50:00|15835.3|15828.3|15833.2|15826.2|15835.7|15828.7|15832.3|15825.3|0
1687553700000|2023-06-23 20:55:00|15834.1|15827.1|15834.5|15827.5|15836.4|15829.4|15832.4|15825.4|0
1687730400000|2023-06-25 22:00:00|15843.9|15836.9|15842.6|15835.6|15846.2|15839.2|15842.6|15835.6|0
1687730700000|2023-06-25 22:05:00|15843.1|15836.1|15851.6|15844.6|15855.3|15848.3|15842.6|15835.6|0
1687731000000|2023-06-25 22:10:00|15850.6|15843.6|15857.6|15850.6|15858.7|15851.7|15850.4|15843.4|0
1687731300000|2023-06-25 22:15:00|15858.6|15851.6|15858|15851|15860.4|15853.4|15856.1|15849.1|0
1687731600000|2023-06-25 22:20:00|15857.5|15850.5|15857.7|15850.7|15859|15852|15856.1|15849.1|0
1687731900000|2023-06-25 22:25:00|15857.6|15850.6|15857.4|15850.4|15863.6|15856.6|15857.4|15850.4|0
1687732200000|2023-06-25 22:30:00|15857.9|15850.9|15855.9|15848.9|15858.4|15851.4|15853.9|15846.9|0
1687732500000|2023-06-25 22:35:00|15854.9|15847.9|15860.8|15853.8|15860.8|15853.8|15854.9|15847.9|0
1687732800000|2023-06-25 22:40:00|15861.2|15854.2|15863.9|15856.9|15863.9|15856.9|15859.8|15852.8|0
1687733100000|2023-06-25 22:45:00|15863.4|15856.4|15869.2|15862.2|15870.2|15863.2|15862.4|15855.4|0
1687733400000|2023-06-25 22:50:00|15869.7|15862.7|15869.3|15862.3|15872.3|15865.3|15869.3|15862.3|0
1687733700000|2023-06-25 22:55:00|15869.8|15862.8|15872.4|15865.4|15873.3|15866.3|15868.3|15861.3|0
1687734000000|2023-06-25 23:00:00|15873.4|15866.4|15869.3|15862.3|15873.4|15866.4|15867.4|15860.4|0
1687734300000|2023-06-25 23:05:00|15869.8|15862.8|15871.8|15864.8|15873.8|15866.8|15869.3|15862.3|0
1687734600000|2023-06-25 23:10:00|15872.8|15865.8|15871.2|15864.2|15878.9|15871.9|15871.2|15864.2|0
1687734900000|2023-06-25 23:15:00|15871.7|15864.7|15869.1|15862.1|15873.2|15866.2|15869.1|15862.1|0
1687735200000|2023-06-25 23:20:00|15870.1|15863.1|15869.3|15862.3|15871.1|15864.1|15867.3|15860.3|0
1687735500000|2023-06-25 23:25:00|15869.8|15862.8|15871.6|15864.6|15871.6|15864.6|15869.6|15862.6|0
1687735800000|2023-06-25 23:30:00|15872.6|15865.6|15868.6|15861.6|15872.6|15865.6|15867.6|15860.6|0
1687736100000|2023-06-25 23:35:00|15869.6|15862.6|15867.5|15860.5|15870.6|15863.6|15866.5|15859.5|0
1687736400000|2023-06-25 23:40:00|15868|15861|15868.5|15861.5|15870.6|15863.6|15867.5|15860.5|0
1687736700000|2023-06-25 23:45:00|15868|15861|15865.1|15858.1|15868.5|15861.5|15863.1|15856.1|0
1687737000000|2023-06-25 23:50:00|15865.6|15858.6|15861.1|15854.1|15866.1|15859.1|15861.1|15854.1|0
1687737300000|2023-06-25 23:55:00|15861.6|15854.6|15868.1|15861.1|15868.1|15861.1|15861.1|15854.1|0
1687737600000|2023-06-26 00:00:00|15867.1|15860.1|15854.4|15847.4|15869.1|15862.1|15852.4|15845.4|0
1687737900000|2023-06-26 00:05:00|15853.4|15846.4|15858.4|15851.4|15860.4|15853.4|15851.4|15844.4|0
1687738200000|2023-06-26 00:10:00|15859.4|15852.4|15863.4|15856.4|15865.8|15858.8|15859.4|15852.4|0
1687738500000|2023-06-26 00:15:00|15862.4|15855.4|15859.7|15854.7|15868.7|15863.7|15851.2|15846.2|106
1687738800000|2023-06-26 00:20:00|15860.2|15855.2|15861.7|15856.7|15868.2|15863.2|15859.7|15854.7|66
1687739100000|2023-06-26 00:25:00|15861.2|15856.2|15865.7|15860.7|15866.2|15861.2|15858.7|15853.7|18
1687739400000|2023-06-26 00:30:00|15865.2|15860.2|15865.2|15860.2|15866.2|15861.2|15856.2|15851.2|22
1687739700000|2023-06-26 00:35:00|15864.7|15859.7|15860.7|15855.7|15866.7|15861.7|15859.2|15854.2|19
1687740000000|2023-06-26 00:40:00|15860.2|15855.2|15859.7|15854.7|15862.2|15857.2|15857.2|15852.2|5
1687740300000|2023-06-26 00:45:00|15860.2|15855.2|15855.2|15850.2|15865.7|15860.7|15854.2|15849.2|21
1687740600000|2023-06-26 00:50:00|15854.7|15849.7|15862.2|15857.2|15862.2|15857.2|15854.7|15849.7|18
1687740900000|2023-06-26 00:55:00|15863.2|15858.2|15864.7|15859.7|15864.7|15859.7|15859.7|15854.7|21
1687741200000|2023-06-26 01:00:00|15864.2|15859.2|15854.7|15849.7|15865.2|15860.2|15854.7|15849.7|21
1687741500000|2023-06-26 01:05:00|15855.2|15850.2|15855.7|15850.7|15857.2|15852.2|15851.2|15846.2|18
1687741800000|2023-06-26 01:10:00|15855.2|15850.2|15853.7|15848.7|15857.2|15852.2|15848.7|15843.7|14
1687742100000|2023-06-26 01:15:00|15853.2|15848.2|15862.7|15857.7|15863.2|15858.2|15853.2|15848.2|30
1687742400000|2023-06-26 01:20:00|15863.2|15858.2|15870.7|15865.7|15872.2|15867.2|15861.7|15856.7|34
1687742700000|2023-06-26 01:25:00|15870.2|15865.2|15869.7|15864.7|15870.7|15865.7|15867.2|15862.2|24
1687743000000|2023-06-26 01:30:00|15870.2|15865.2|15877.2|15872.2|15877.2|15872.2|15870.2|15865.2|25
1687743300000|2023-06-26 01:35:00|15876.7|15871.7|15880.2|15875.2|15883.7|15878.7|15873.2|15868.2|50
1687743600000|2023-06-26 01:40:00|15880.7|15875.7|15878.7|15873.7|15882.7|15877.7|15872.7|15867.7|46
1687743900000|2023-06-26 01:45:00|15878.2|15873.2|15868.7|15863.7|15878.2|15873.2|15868.2|15863.2|18
1687744200000|2023-06-26 01:50:00|15869.2|15864.2|15867.7|15862.7|15869.7|15864.7|15863.7|15858.7|8
1687744500000|2023-06-26 01:55:00|15867.2|15862.2|15865.2|15860.2|15868.7|15863.7|15864.7|15859.7|10
1687744800000|2023-06-26 02:00:00|15865.7|15860.7|15867.2|15862.2|15870.7|15865.7|15864.7|15859.7|5
1687745100000|2023-06-26 02:05:00|15867.7|15862.7|15867.7|15862.7|15868.7|15863.7|15864.7|15859.7|0
1687745400000|2023-06-26 02:10:00|15868.2|15863.2|15873.2|15868.2|15873.7|15868.7|15868.2|15863.2|6
1687745700000|2023-06-26 02:15:00|15872.7|15867.7|15870.7|15865.7|15873.2|15868.2|15868.2|15863.2|7
1687746000000|2023-06-26 02:20:00|15870.2|15865.2|15868.7|15863.7|15870.7|15865.7|15866.2|15861.2|17
1687746300000|2023-06-26 02:25:00|15868.2|15863.2|15867.2|15862.2|15868.7|15863.7|15865.2|15860.2|1
1687746600000|2023-06-26 02:30:00|15866.7|15861.7|15869.2|15864.2|15870.7|15865.7|15866.2|15861.2|8
1687746900000|2023-06-26 02:35:00|15869.7|15864.7|15870.7|15865.7|15873.7|15868.7|15869.7|15864.7|21
1687747200000|2023-06-26 02:40:00|15870.2|15865.2|15869.7|15864.7|15871.2|15866.2|15869.7|15864.7|0
1687747500000|2023-06-26 02:45:00|15869.2|15864.2|15871.7|15866.7|15871.7|15866.7|15867.7|15862.7|3
1687747800000|2023-06-26 02:50:00|15871.2|15866.2|15870.7|15865.7|15871.7|15866.7|15867.7|15862.7|10
1687748100000|2023-06-26 02:55:00|15871.2|15866.2|15870.7|15865.7|15871.7|15866.7|15867.7|15862.7|9
1687748400000|2023-06-26 03:00:00|15871.2|15866.2|15871.7|15866.7|15871.7|15866.7|15870.2|15865.2|6
1687748700000|2023-06-26 03:05:00|15873.7|15868.7|15873.7|15868.7|15874.2|15869.2|15871.7|15866.7|9
1687749000000|2023-06-26 03:10:00|15874.2|15869.2|15878.7|15873.7|15878.7|15873.7|15874.2|15869.2|8
1687749300000|2023-06-26 03:15:00|15878.2|15873.2|15881.7|15876.7|15883.2|15878.2|15877.7|15872.7|67
1687749600000|2023-06-26 03:20:00|15881.2|15876.2|15879.7|15874.7|15881.2|15876.2|15876.2|15871.2|4
1687749900000|2023-06-26 03:25:00|15879.2|15874.2|15877.2|15872.2|15879.2|15874.2|15875.2|15870.2|9
1687750200000|2023-06-26 03:30:00|15877.7|15872.7|15874.2|15869.2|15877.7|15872.7|15871.7|15866.7|19
1687750500000|2023-06-26 03:35:00|15873.7|15868.7|15870.7|15865.7|15875.2|15870.2|15868.2|15863.2|7
1687750800000|2023-06-26 03:40:00|15871.2|15866.2|15866.7|15861.7|15871.2|15866.2|15865.7|15860.7|3
1687751100000|2023-06-26 03:45:00|15867.2|15862.2|15870.7|15865.7|15871.7|15866.7|15867.2|15862.2|3
1687751400000|2023-06-26 03:50:00|15871.2|15866.2|15870.7|15865.7|15873.7|15868.7|15867.7|15862.7|9
1687751700000|2023-06-26 03:55:00|15870.2|15865.2|15867.2|15862.2|15870.2|15865.2|15866.2|15861.2|1
1687752000000|2023-06-26 04:00:00|15866.7|15861.7|15868.2|15863.2|15868.7|15863.7|15865.7|15860.7|3
1687752300000|2023-06-26 04:05:00|15867.7|15862.7|15868.7|15863.7|15869.7|15864.7|15867.7|15862.7|0
1687752600000|2023-06-26 04:10:00|15869.2|15864.2|15867.7|15862.7|15869.2|15864.2|15867.7|15862.7|0
1687752900000|2023-06-26 04:15:00|15867.2|15862.2|15868.7|15863.7|15869.2|15864.2|15867.2|15862.2|0
1687753200000|2023-06-26 04:20:00|15868.2|15863.2|15864.7|15859.7|15868.2|15863.2|15863.7|15858.7|8
1687753500000|2023-06-26 04:25:00|15865.2|15860.2|15860.2|15855.2|15865.2|15860.2|15859.7|15854.7|7
1687753800000|2023-06-26 04:30:00|15859.7|15854.7|15862.2|15857.2|15863.2|15858.2|15859.2|15854.2|16
1687754100000|2023-06-26 04:35:00|15861.7|15856.7|15863.2|15858.2|15864.2|15859.2|15860.7|15855.7|8
1687754400000|2023-06-26 04:40:00|15862.7|15857.7|15861.7|15856.7|15864.2|15859.2|15859.7|15854.7|23
1687754700000|2023-06-26 04:45:00|15861.2|15856.2|15859.7|15854.7|15862.7|15857.7|15858.7|15853.7|12
1687755000000|2023-06-26 04:50:00|15859.2|15854.2|15858.7|15853.7|15860.2|15855.2|15856.7|15851.7|10
1687755300000|2023-06-26 04:55:00|15859.2|15854.2|15859.7|15854.7|15859.7|15854.7|15853.7|15848.7|13
1687755600000|2023-06-26 05:00:00|15859.2|15854.2|15855.7|15850.7|15860.2|15855.2|15855.2|15850.2|31
1687755900000|2023-06-26 05:05:00|15855.2|15850.2|15858.2|15853.2|15860.2|15855.2|15855.2|15850.2|43
1687756200000|2023-06-26 05:10:00|15858.7|15853.7|15851.2|15846.2|15859.7|15854.7|15849.7|15844.7|20
1687756500000|2023-06-26 05:15:00|15851.7|15846.7|15849.7|15844.7|15851.7|15846.7|15847.7|15842.7|30
1687756800000|2023-06-26 05:20:00|15850.2|15845.2|15839.2|15834.2|15851.7|15846.7|15837.7|15832.7|80
1687757100000|2023-06-26 05:25:00|15839.7|15834.7|15841.7|15836.7|15842.7|15837.7|15837.2|15832.2|63
1687757400000|2023-06-26 05:30:00|15841.2|15836.2|15842.7|15837.7|15842.7|15837.7|15838.2|15833.2|54
1687757700000|2023-06-26 05:35:00|15842.2|15837.2|15842.7|15837.7|15842.7|15837.7|15840.2|15835.2|6
1687758000000|2023-06-26 05:40:00|15842.2|15837.2|15844.2|15839.2|15847.7|15842.7|15842.2|15837.2|18
1687758300000|2023-06-26 05:45:00|15843.7|15838.7|15847.2|15842.2|15849.7|15844.7|15843.7|15838.7|6
1687758600000|2023-06-26 05:50:00|15846.7|15841.7|15844.7|15839.7|15847.2|15842.2|15843.7|15838.7|16
1687758900000|2023-06-26 05:55:00|15844.2|15839.2|15843.2|15838.2|15844.2|15839.2|15840.2|15835.2|17
1687759200000|2023-06-26 06:00:00|15842.7|15837.7|15842.1|15839.3|15843.6|15840.8|15830.6|15827.8|170
1687759500000|2023-06-26 06:05:00|15840.6|15837.8|15848.6|15845.8|15849.6|15846.8|15837.6|15834.8|130
1687759800000|2023-06-26 06:10:00|15848.1|15845.3|15853.1|15850.3|15858.6|15855.8|15846.1|15843.3|112
1687760100000|2023-06-26 06:15:00|15852.1|15849.3|15856.6|15853.8|15857.1|15854.3|15849.6|15846.8|141
1687760400000|2023-06-26 06:20:00|15856.1|15853.3|15862.1|15859.3|15864.6|15861.8|15855.6|15852.8|128
1687760700000|2023-06-26 06:25:00|15861.1|15858.3|15858.1|15855.3|15866.1|15863.3|15856.6|15853.8|125
1687761000000|2023-06-26 06:30:00|15857.6|15854.8|15857.1|15854.3|15861.1|15858.3|15855.6|15852.8|65
1687761300000|2023-06-26 06:35:00|15856.6|15853.8|15857.1|15854.3|15858.6|15855.8|15854.1|15851.3|67
1687761600000|2023-06-26 06:40:00|15857.6|15854.8|15854.1|15851.3|15858.1|15855.3|15852.1|15849.3|69
1687761900000|2023-06-26 06:45:00|15854.6|15851.8|15863.6|15860.8|15864.1|15861.3|15854.1|15851.3|171
1687762200000|2023-06-26 06:50:00|15864.1|15861.3|15872.6|15869.8|15873.1|15870.3|15863.6|15860.8|143
1687762500000|2023-06-26 06:55:00|15873.1|15870.3|15876.6|15873.8|15877.1|15874.3|15870.1|15867.3|276
1687762800000|2023-06-26 07:00:00|15875.9|15874.5|15841.9|15840.5|15879.4|15878|15839.4|15838|1712
1687763100000|2023-06-26 07:05:00|15835.9|15834.5|15827.4|15826|15843.4|15842|15824.4|15823|794
1687763400000|2023-06-26 07:10:00|15826.9|15825.5|15781.9|15780.5|15827.4|15826|15777.4|15776|1229
1687763700000|2023-06-26 07:15:00|15783.4|15782|15763.9|15762.5|15790.4|15789|15761.4|15760|938
1687764000000|2023-06-26 07:20:00|15763.4|15762|15769.9|15768.5|15779.9|15778.5|15762.9|15761.5|712
1687764300000|2023-06-26 07:25:00|15769.4|15768|15750.9|15749.5|15773.4|15772|15747.9|15746.5|698
1687764600000|2023-06-26 07:30:00|15751.4|15750|15745.4|15744|15754.9|15753.5|15730.9|15729.5|1112
1687764900000|2023-06-26 07:35:00|15745.9|15744.5|15732.9|15731.5|15746.4|15745|15713.4|15712|1370
1687765200000|2023-06-26 07:40:00|15733.2|15731.8|15754.7|15753.3|15758.2|15756.8|15731.2|15729.8|1075
1687765500000|2023-06-26 07:45:00|15754.2|15752.8|15775.2|15773.8|15778.2|15776.8|15746.2|15744.8|890
1687765800000|2023-06-26 07:50:00|15778.2|15776.8|15800.2|15798.8|15806.2|15804.8|15777.7|15776.3|1305
1687766100000|2023-06-26 07:55:00|15799.7|15798.3|15802.2|15800.8|15822.7|15821.3|15799.2|15797.8|1203
1687766400000|2023-06-26 08:00:00|15803.2|15801.8|15789.7|15788.3|15804.7|15803.3|15779.2|15777.8|847
1687766700000|2023-06-26 08:05:00|15789.2|15787.8|15784.2|15782.8|15802.2|15800.8|15782.2|15780.8|452
1687767000000|2023-06-26 08:10:00|15783.7|15782.3|15776.7|15775.3|15800.7|15799.3|15775.7|15774.3|444
1687767300000|2023-06-26 08:15:00|15775.7|15774.3|15771.7|15770.3|15792.7|15791.3|15767.2|15765.8|547
1687767600000|2023-06-26 08:20:00|15772.2|15770.8|15768.7|15767.3|15775.2|15773.8|15761.7|15760.3|435
1687767900000|2023-06-26 08:25:00|15768.2|15766.8|15755.7|15754.3|15768.7|15767.3|15750.2|15748.8|533
1687768200000|2023-06-26 08:30:00|15755.2|15753.8|15779.2|15777.8|15781.7|15780.3|15741.7|15740.3|711
1687768500000|2023-06-26 08:35:00|15778.7|15777.3|15789.7|15788.3|15802.7|15801.3|15774.7|15773.3|593
1687768800000|2023-06-26 08:40:00|15789.2|15787.8|15757.2|15755.8|15790.7|15789.3|15756.7|15755.3|590
1687769100000|2023-06-26 08:45:00|15756.7|15755.3|15715.7|15714.3|15756.7|15755.3|15715.2|15713.8|1283
1687769400000|2023-06-26 08:50:00|15715.2|15713.8|15740.7|15739.3|15740.7|15739.3|15710.7|15709.3|858
1687769700000|2023-06-26 08:55:00|15741.2|15739.8|15741.2|15739.8|15750.2|15748.8|15732.7|15731.3|572
1687770000000|2023-06-26 09:00:00|15740.7|15739.3|15751.2|15749.8|15751.7|15750.3|15739.2|15737.8|313
1687770300000|2023-06-26 09:05:00|15750.7|15749.3|15748.2|15746.8|15759.2|15757.8|15744.7|15743.3|380
1687770600000|2023-06-26 09:10:00|15748.7|15747.3|15748.7|15747.3|15756.2|15754.8|15746.7|15745.3|204
1687770900000|2023-06-26 09:15:00|15748.2|15746.8|15764.2|15762.8|15765.7|15764.3|15748.2|15746.8|345
1687771200000|2023-06-26 09:20:00|15763.7|15762.3|15763.2|15761.8|15770.7|15769.3|15758.7|15757.3|231
1687771500000|2023-06-26 09:25:00|15763.7|15762.3|15755.7|15754.3|15766.7|15765.3|15754.2|15752.8|280
1687771800000|2023-06-26 09:30:00|15756.2|15754.8|15767.7|15766.3|15769.7|15768.3|15755.7|15754.3|162
1687772100000|2023-06-26 09:35:00|15765.7|15764.3|15777.2|15775.8|15787.7|15786.3|15762.7|15761.3|523
1687772400000|2023-06-26 09:40:00|15776.7|15775.3|15788.2|15786.8|15789.7|15788.3|15776.2|15774.8|203
1687772700000|2023-06-26 09:45:00|15788.7|15787.3|15790.2|15788.8|15796.2|15794.8|15785.7|15784.3|389
1687773000000|2023-06-26 09:50:00|15790.7|15789.3|15800.2|15798.8|15801.7|15800.3|15789.7|15788.3|247
1687773300000|2023-06-26 09:55:00|15800.7|15799.3|15799.7|15798.3|15803.7|15802.3|15786.2|15784.8|337
1687773600000|2023-06-26 10:00:00|15798.7|15797.3|15794.2|15792.8|15801.7|15800.3|15791.7|15790.3|269
1687773900000|2023-06-26 10:05:00|15794.7|15793.3|15787.7|15786.3|15796.7|15795.3|15785.2|15783.8|195
1687774200000|2023-06-26 10:10:00|15786.7|15785.3|15791.7|15790.3|15792.7|15791.3|15781.7|15780.3|161
1687774500000|2023-06-26 10:15:00|15792.2|15790.8|15789.2|15787.8|15795.2|15793.8|15788.7|15787.3|161
1687774800000|2023-06-26 10:20:00|15788.7|15787.3|15788.7|15787.3|15796.7|15795.3|15786.7|15785.3|148
1687775100000|2023-06-26 10:25:00|15789.2|15787.8|15789.2|15787.8|15793.2|15791.8|15786.7|15785.3|157
1687775400000|2023-06-26 10:30:00|15788.7|15787.3|15775.2|15773.8|15790.2|15788.8|15774.7|15773.3|184
1687775700000|2023-06-26 10:35:00|15774.7|15773.3|15785.7|15784.3|15789.7|15788.3|15774.2|15772.8|150
1687776000000|2023-06-26 10:40:00|15785.2|15783.8|15795.2|15793.8|15796.7|15795.3|15784.2|15782.8|101
1687776300000|2023-06-26 10:45:00|15795.7|15794.3|15787.2|15785.8|15798.7|15797.3|15785.7|15784.3|195
1687776600000|2023-06-26 10:50:00|15786.7|15785.3|15788.2|15786.8|15791.2|15789.8|15784.2|15782.8|110
1687776900000|2023-06-26 10:55:00|15788.7|15787.3|15789.2|15787.8|15790.7|15789.3|15786.7|15785.3|91
1687777200000|2023-06-26 11:00:00|15788.7|15787.3|15791.7|15790.3|15795.7|15794.3|15787.7|15786.3|194
1687777500000|2023-06-26 11:05:00|15791.2|15789.8|15796.7|15795.3|15796.7|15795.3|15787.2|15785.8|124
1687777800000|2023-06-26 11:10:00|15797.2|15795.8|15805.2|15803.8|15805.7|15804.3|15794.2|15792.8|203
1687778100000|2023-06-26 11:15:00|15805.7|15804.3|15809.7|15808.3|15811.2|15809.8|15804.2|15802.8|267
1687778400000|2023-06-26 11:20:00|15810.2|15808.8|15804.2|15802.8|15813.2|15811.8|15804.2|15802.8|276
1687778700000|2023-06-26 11:25:00|15804.7|15803.3|15804.7|15803.3|15806.2|15804.8|15798.2|15796.8|178
1687779000000|2023-06-26 11:30:00|15804.2|15802.8|15802.7|15801.3|15810.7|15809.3|15800.7|15799.3|173
1687779300000|2023-06-26 11:35:00|15802.2|15800.8|15805.2|15803.8|15808.7|15807.3|15802.2|15800.8|100
1687779600000|2023-06-26 11:40:00|15805.7|15804.3|15804.7|15803.3|15807.7|15806.3|15802.7|15801.3|88
1687779900000|2023-06-26 11:45:00|15804.2|15802.8|15806.7|15805.3|15807.2|15805.8|15797.7|15796.3|180
1687780200000|2023-06-26 11:50:00|15806.2|15804.8|15802.7|15801.3|15806.7|15805.3|15800.7|15799.3|94
1687780500000|2023-06-26 11:55:00|15802.2|15800.8|15796.2|15794.8|15807.7|15806.3|15795.2|15793.8|189
1687780800000|2023-06-26 12:00:00|15795.7|15794.3|15801.2|15799.8|15804.7|15803.3|15795.2|15793.8|145
1687781100000|2023-06-26 12:05:00|15801.7|15800.3|15783.2|15781.8|15801.7|15800.3|15782.7|15781.3|317
1687781400000|2023-06-26 12:10:00|15783.7|15782.3|15793.2|15791.8|15795.2|15793.8|15783.2|15781.8|211
1687781700000|2023-06-26 12:15:00|15792.7|15791.3|15798.7|15797.3|15799.2|15797.8|15790.2|15788.8|116
1687782000000|2023-06-26 12:20:00|15798.2|15796.8|15808.7|15807.3|15814.7|15813.3|15798.2|15796.8|309
1687782300000|2023-06-26 12:25:00|15809.2|15807.8|15813.7|15812.3|15815.2|15813.8|15806.7|15805.3|199
1687782600000|2023-06-26 12:30:00|15814.2|15812.8|15817.7|15816.3|15817.7|15816.3|15813.2|15811.8|325
1687782900000|2023-06-26 12:35:00|15817.2|15815.8|15817.2|15815.8|15819.7|15818.3|15815.2|15813.8|255
1687783200000|2023-06-26 12:40:00|15816.7|15815.3|15806.7|15805.3|15820.7|15819.3|15805.7|15804.3|241
1687783500000|2023-06-26 12:45:00|15806.2|15804.8|15809.2|15807.8|15809.7|15808.3|15798.2|15796.8|249
1687783800000|2023-06-26 12:50:00|15808.7|15807.3|15799.7|15798.3|15811.7|15810.3|15792.7|15791.3|329
1687784100000|2023-06-26 12:55:00|15798.7|15797.3|15799.2|15797.8|15803.7|15802.3|15794.7|15793.3|154
1687784400000|2023-06-26 13:00:00|15798.7|15797.3|15799.7|15798.3|15802.7|15801.3|15797.2|15795.8|119
1687784700000|2023-06-26 13:05:00|15799.2|15797.8|15795.7|15794.3|15802.7|15801.3|15794.7|15793.3|200
1687785000000|2023-06-26 13:10:00|15795.2|15793.8|15805.2|15803.8|15805.7|15804.3|15794.7|15793.3|187
1687785300000|2023-06-26 13:15:00|15805.7|15804.3|15806.7|15805.3|15810.7|15809.3|15805.2|15803.8|172
1687785600000|2023-06-26 13:20:00|15807.2|15805.8|15817.7|15816.3|15819.7|15818.3|15805.2|15803.8|239
1687785900000|2023-06-26 13:25:00|15816.7|15815.3|15810.2|15808.8|15816.7|15815.3|15805.7|15804.3|325
1687786200000|2023-06-26 13:30:00|15809.7|15808.3|15825.7|15824.3|15826.7|15825.3|15809.2|15807.8|693
1687786500000|2023-06-26 13:35:00|15826.2|15824.8|15837.2|15835.8|15839.7|15838.3|15825.7|15824.3|827
1687786800000|2023-06-26 13:40:00|15837.7|15836.3|15857.2|15855.8|15858.7|15857.3|15837.7|15836.3|749
1687787100000|2023-06-26 13:45:00|15857.7|15856.3|15848.7|15847.3|15864.7|15863.3|15848.2|15846.8|749
1687787400000|2023-06-26 13:50:00|15849.2|15847.8|15852.2|15850.8|15863.7|15862.3|15846.7|15845.3|907
1687787700000|2023-06-26 13:55:00|15852.7|15851.3|15850.2|15848.8|15852.7|15851.3|15841.2|15839.8|595
1687788000000|2023-06-26 14:00:00|15850.7|15849.3|15839.7|15838.3|15852.2|15850.8|15838.7|15837.3|298
1687788300000|2023-06-26 14:05:00|15840.2|15838.8|15838.2|15836.8|15847.7|15846.3|15837.7|15836.3|375
1687788600000|2023-06-26 14:10:00|15837.7|15836.3|15836.6|15835.2|15837.7|15836.3|15817.6|15816.2|727
1687788900000|2023-06-26 14:15:00|15836.1|15834.7|15829.1|15827.7|15842.6|15841.2|15828.6|15827.2|265
1687789200000|2023-06-26 14:20:00|15828.6|15827.2|15825.6|15824.2|15834.6|15833.2|15825.1|15823.7|312
1687789500000|2023-06-26 14:25:00|15826.1|15824.7|15817.1|15815.7|15829.6|15828.2|15813.6|15812.2|376
1687789800000|2023-06-26 14:30:00|15816.6|15815.2|15815.1|15813.7|15818.6|15817.2|15807.6|15806.2|517
1687790100000|2023-06-26 14:35:00|15814.6|15813.2|15812.6|15811.2|15817.6|15816.2|15809.6|15808.2|231
1687790400000|2023-06-26 14:40:00|15812.1|15810.7|15817.6|15816.2|15818.1|15816.7|15799.6|15798.2|386
1687790700000|2023-06-26 14:45:00|15817.1|15815.7|15818.6|15817.2|15818.6|15817.2|15812.6|15811.2|512
1687791000000|2023-06-26 14:50:00|15818.1|15816.7|15825.6|15824.2|15834.1|15832.7|15816.6|15815.2|545
1687791300000|2023-06-26 14:55:00|15824.6|15823.2|15830.1|15828.7|15830.6|15829.2|15820.6|15819.2|295
1687791600000|2023-06-26 15:00:00|15830.6|15829.2|15822.1|15820.7|15831.6|15830.2|15821.6|15820.2|377
1687791900000|2023-06-26 15:05:00|15821.6|15820.2|15821.6|15820.2|15825.1|15823.7|15813.6|15812.2|485
1687792200000|2023-06-26 15:10:00|15821.1|15819.7|15822.6|15821.2|15825.1|15823.7|15818.6|15817.2|258
1687792500000|2023-06-26 15:15:00|15821.6|15820.2|15818.1|15816.7|15828.6|15827.2|15816.6|15815.2|567
1687792800000|2023-06-26 15:20:00|15817.6|15816.2|15810.6|15809.2|15819.6|15818.2|15809.6|15808.2|579
1687793100000|2023-06-26 15:25:00|15810.1|15808.7|15807.6|15806.2|15815.6|15814.2|15805.6|15804.2|1348
1687793400000|2023-06-26 15:30:00|15808.3|15805.5|15814.3|15811.5|15819.3|15816.5|15808.3|15805.5|1121
1687793700000|2023-06-26 15:35:00|15813.3|15810.5|15821.3|15818.5|15822.8|15820|15813.3|15810.5|883
1687794000000|2023-06-26 15:40:00|15820.8|15818|15815.3|15812.5|15823.8|15821|15811.3|15808.5|248
1687794300000|2023-06-26 15:45:00|15815.8|15813|15824.3|15821.5|15825.3|15822.5|15814.3|15811.5|193
1687794600000|2023-06-26 15:50:00|15824.8|15822|15830.3|15827.5|15830.3|15827.5|15823.8|15821|163
1687794900000|2023-06-26 15:55:00|15830.8|15828|15831.3|15828.5|15832.3|15829.5|15824.3|15821.5|183
1687795200000|2023-06-26 16:00:00|15831.8|15829|15826.3|15823.5|15836.3|15833.5|15825.8|15823|194
1687795500000|2023-06-26 16:05:00|15825.8|15823|15816.3|15813.5|15825.8|15823|15813.8|15811|256
1687795800000|2023-06-26 16:10:00|15815.3|15812.5|15817.8|15815|15818.3|15815.5|15808.8|15806|195
1687796100000|2023-06-26 16:15:00|15818.3|15815.5|15818.3|15815.5|15826.3|15823.5|15816.3|15813.5|193
1687796400000|2023-06-26 16:20:00|15818.8|15816|15822.3|15819.5|15824.3|15821.5|15816.3|15813.5|125
1687796700000|2023-06-26 16:25:00|15821.8|15819|15825.3|15822.5|15826.3|15823.5|15820.3|15817.5|142
1687797000000|2023-06-26 16:30:00|15826.3|15823.5|15823.3|15820.5|15828.3|15825.5|15820.3|15817.5|216
1687797300000|2023-06-26 16:35:00|15822.8|15820|15822.8|15820|15829.3|15826.5|15820.3|15817.5|193
1687797600000|2023-06-26 16:40:00|15823.3|15820.5|15820.3|15817.5|15825.3|15822.5|15816.3|15813.5|96
1687797900000|2023-06-26 16:45:00|15819.8|15817|15821.3|15818.5|15824.3|15821.5|15817.3|15814.5|109
1687798200000|2023-06-26 16:50:00|15820.8|15818|15824.3|15821.5|15825.3|15822.5|15820.8|15818|73
1687798500000|2023-06-26 16:55:00|15823.8|15821|15829.8|15827|15830.8|15828|15822.3|15819.5|154
1687798800000|2023-06-26 17:00:00|15830.3|15827.5|15827.3|15824.5|15831.3|15828.5|15826.8|15824|82
1687799100000|2023-06-26 17:05:00|15827.8|15825|15829.3|15826.5|15831.3|15828.5|15824.3|15821.5|60
1687799400000|2023-06-26 17:10:00|15830.3|15827.5|15828.8|15826|15833.3|15830.5|15826.3|15823.5|96
1687799700000|2023-06-26 17:15:00|15829.3|15826.5|15836.3|15833.5|15837.3|15834.5|15828.8|15826|66
1687800000000|2023-06-26 17:20:00|15836.8|15834|15830.3|15827.5|15838.3|15835.5|15830.3|15827.5|99
1687800300000|2023-06-26 17:25:00|15829.8|15827|15832.3|15829.5|15834.3|15831.5|15824.3|15821.5|200
1687800600000|2023-06-26 17:30:00|15832.8|15830|15827.3|15824.5|15834.3|15831.5|15826.3|15823.5|169
1687800900000|2023-06-26 17:35:00|15827.8|15825|15827.3|15824.5|15828.3|15825.5|15823.3|15820.5|46
1687801200000|2023-06-26 17:40:00|15827.8|15825|15826.3|15823.5|15831.8|15829|15825.3|15822.5|53
1687801500000|2023-06-26 17:45:00|15825.8|15823|15827.3|15824.5|15831.3|15828.5|15825.3|15822.5|58
1687801800000|2023-06-26 17:50:00|15827.8|15825|15822.3|15819.5|15827.8|15825|15820.3|15817.5|67
1687802100000|2023-06-26 17:55:00|15822.8|15820|15828.8|15826|15830.3|15827.5|15821.3|15818.5|152
1687802400000|2023-06-26 18:00:00|15829.3|15826.5|15829.3|15826.5|15830.3|15827.5|15825.3|15822.5|73
1687802700000|2023-06-26 18:05:00|15828.8|15826|15822.3|15819.5|15828.8|15826|15822.3|15819.5|57
1687803000000|2023-06-26 18:10:00|15821.8|15819|15821.3|15818.5|15825.8|15823|15821.3|15818.5|43
1687803300000|2023-06-26 18:15:00|15821.8|15819|15819.3|15816.5|15823.3|15820.5|15818.3|15815.5|70
1687803600000|2023-06-26 18:20:00|15818.3|15815.5|15816.3|15813.5|15822.3|15819.5|15815.8|15813|79
1687803900000|2023-06-26 18:25:00|15816.8|15814|15819.8|15817|15821.3|15818.5|15814.8|15812|68
1687804200000|2023-06-26 18:30:00|15819.3|15816.5|15827.8|15825|15828.3|15825.5|15818.3|15815.5|66
1687804500000|2023-06-26 18:35:00|15827.3|15824.5|15836.3|15833.5|15837.3|15834.5|15827.3|15824.5|79
1687804800000|2023-06-26 18:40:00|15835.3|15832.5|15833.3|15830.5|15836.3|15833.5|15830.8|15828|82
1687805100000|2023-06-26 18:45:00|15833.8|15831|15831.8|15829|15834.3|15831.5|15830.3|15827.5|76
1687805400000|2023-06-26 18:50:00|15832.3|15829.5|15826.3|15823.5|15833.3|15830.5|15824.8|15822|98
1687805700000|2023-06-26 18:55:00|15825.8|15823|15824.3|15821.5|15826.8|15824|15821.8|15819|97
1687806000000|2023-06-26 19:00:00|15824.8|15822|15827.3|15824.5|15827.8|15825|15823.3|15820.5|68
1687806300000|2023-06-26 19:05:00|15826.8|15824|15826.8|15824|15829.3|15826.5|15823.3|15820.5|59
1687806600000|2023-06-26 19:10:00|15826.3|15823.5|15824.8|15822|15827.3|15824.5|15823.3|15820.5|76
1687806900000|2023-06-26 19:15:00|15825.3|15822.5|15826.3|15823.5|15827.8|15825|15823.3|15820.5|54
1687807200000|2023-06-26 19:20:00|15825.3|15822.5|15821.8|15819|15827.8|15825|15820.3|15817.5|71
1687807500000|2023-06-26 19:25:00|15822.3|15819.5|15828.8|15826|15829.3|15826.5|15821.3|15818.5|93
1687807800000|2023-06-26 19:30:00|15828.3|15825.5|15830.3|15827.5|15831.3|15828.5|15825.3|15822.5|91
1687808100000|2023-06-26 19:35:00|15829.8|15827|15831.3|15828.5|15834.3|15831.5|15829.3|15826.5|105
1687808400000|2023-06-26 19:40:00|15830.8|15828|15823.3|15820.5|15831.3|15828.5|15823.3|15820.5|101
1687808700000|2023-06-26 19:45:00|15822.8|15820|15815.3|15812.5|15822.8|15820|15807.8|15805|327
1687809000000|2023-06-26 19:50:00|15814.3|15811.5|15818.3|15815.5|15818.3|15815.5|15810.3|15807.5|317
1687809300000|2023-06-26 19:55:00|15818.8|15816|15815.8|15813|15821.3|15818.5|15811.3|15808.5|452
1687809600000|2023-06-26 20:00:00|15817.9|15810.9|15824.6|15817.6|15834.8|15827.8|15817.9|15810.9|19
1687809900000|2023-06-26 20:05:00|15825.6|15818.6|15828|15821|15831|15824|15822.5|15815.5|0
1687810200000|2023-06-26 20:10:00|15829|15822|15830.6|15823.6|15837.8|15830.8|15825|15818|0
1687810500000|2023-06-26 20:15:00|15829.6|15822.6|15830.1|15823.1|15832.6|15825.6|15827.5|15820.5|0
1687810800000|2023-06-26 20:20:00|15829.6|15822.6|15828|15821|15830.1|15823.1|15826.9|15819.9|0
1687811100000|2023-06-26 20:25:00|15827|15820|15828|15821|15830|15823|15827|15820|0
1687811400000|2023-06-26 20:30:00|15827.9|15820.9|15827.9|15820.9|15830.9|15823.9|15827.9|15820.9|0
1687811700000|2023-06-26 20:35:00|15827.4|15820.4|15826.7|15819.7|15827.9|15820.9|15824.7|15817.7|0
1687812000000|2023-06-26 20:40:00|15827.2|15820.2|15825.2|15818.2|15827.7|15820.7|15824.7|15817.7|0
1687812300000|2023-06-26 20:45:00|15826.3|15819.3|15827.4|15820.4|15830.3|15823.3|15826.3|15819.3|0
1687812600000|2023-06-26 20:50:00|15826.4|15819.4|15831.9|15824.9|15832.9|15825.9|15825.3|15818.3|0
1687812900000|2023-06-26 20:55:00|15832.4|15825.4|15831.3|15824.3|15832.9|15825.9|15830|15823|0
1687813200000|2023-06-26 21:00:00|15831.2|15824.2|15829.5|15822.5|15831.2|15824.2|15828.5|15821.5|0
1687813500000|2023-06-26 21:05:00|15829.4|15822.4|15830.6|15823.6|15830.9|15823.9|15828.5|15821.5|0
1687813800000|2023-06-26 21:10:00|15830.3|15823.3|15829.3|15822.3|15830.8|15823.8|15829.3|15822.3|0
1687814100000|2023-06-26 21:15:00|15830|15823|15829.6|15822.6|15830|15823|15828.8|15821.8|0
1687814400000|2023-06-26 21:20:00|15829.4|15822.4|15828.7|15821.7|15829.4|15822.4|15828.5|15821.5|0
1687814700000|2023-06-26 21:25:00|15828.8|15821.8|15828.8|15821.8|15829.1|15822.1|15828.8|15821.8|0
1687815000000|2023-06-26 21:30:00|15828.5|15821.5|15828.5|15821.5|15828.5|15821.5|15828.5|15821.5|0
1687815300000|2023-06-26 21:35:00|15828.8|15821.8|15828.6|15821.6|15829|15822|15828.5|15821.5|0
1687815600000|2023-06-26 21:40:00|15828.5|15821.5|15827.9|15820.9|15828.5|15821.5|15827.1|15820.1|0
1687815900000|2023-06-26 21:45:00|15827.7|15820.7|15828|15821|15828.3|15821.3|15827.6|15820.6|0
1687816200000|2023-06-26 21:50:00|15828.3|15821.3|15829.7|15822.7|15830.3|15823.3|15828.3|15821.3|0
1687816500000|2023-06-26 21:55:00|15829.5|15822.5|15828.8|15821.8|15829.7|15822.7|15828.5|15821.5|0
1687816800000|2023-06-26 22:00:00|15833.3|15826.3|15831.8|15824.8|15837.9|15830.9|15831.3|15824.3|0
1687817100000|2023-06-26 22:05:00|15830.8|15823.8|15830.8|15823.8|15832.8|15825.8|15829.8|15822.8|0
1687817400000|2023-06-26 22:10:00|15831.3|15824.3|15834.8|15827.8|15835.8|15828.8|15829.8|15822.8|0
1687817700000|2023-06-26 22:15:00|15835.8|15828.8|15833.8|15826.8|15835.8|15828.8|15831.8|15824.8|0
1687818000000|2023-06-26 22:20:00|15834.3|15827.3|15829.8|15822.8|15834.8|15827.8|15829.3|15822.3|0
1687818300000|2023-06-26 22:25:00|15830.3|15823.3|15828.8|15821.8|15831.8|15824.8|15827.8|15820.8|0
1687818600000|2023-06-26 22:30:00|15829.3|15822.3|15828.8|15821.8|15829.8|15822.8|15825.8|15818.8|0
1687818900000|2023-06-26 22:35:00|15829.3|15822.3|15834|15827|15835|15828|15829.3|15822.3|0
1687819200000|2023-06-26 22:40:00|15834.5|15827.5|15836|15829|15836.4|15829.4|15832|15825|0
1687819500000|2023-06-26 22:45:00|15835.4|15828.4|15833.9|15826.9|15835.4|15828.4|15832.9|15825.9|0
1687819800000|2023-06-26 22:50:00|15834|15827|15835.9|15828.9|15835.9|15828.9|15833.9|15826.9|0
1687820100000|2023-06-26 22:55:00|15834.9|15827.9|15839.3|15832.3|15839.3|15832.3|15834.9|15827.9|0
1687820400000|2023-06-26 23:00:00|15839.6|15832.6|15840.6|15833.6|15841.6|15834.6|15838.5|15831.5|0
1687820700000|2023-06-26 23:05:00|15841.1|15834.1|15841.8|15834.8|15842.8|15835.8|15840.6|15833.6|0
1687821000000|2023-06-26 23:10:00|15840.8|15833.8|15841.8|15834.8|15841.8|15834.8|15839.8|15832.8|0
1687821300000|2023-06-26 23:15:00|15841.3|15834.3|15843.6|15836.6|15845.6|15838.6|15840.8|15833.8|0
1687821600000|2023-06-26 23:20:00|15844.1|15837.1|15842.6|15835.6|15844.1|15837.1|15841.6|15834.6|0
1687821900000|2023-06-26 23:25:00|15843.6|15836.6|15843.6|15836.6|15843.6|15836.6|15841.6|15834.6|0
1687822200000|2023-06-26 23:30:00|15844.7|15837.7|15844.7|15837.7|15845.6|15838.6|15843.6|15836.6|0
1687822500000|2023-06-26 23:35:00|15843.6|15836.6|15845.7|15838.7|15846.1|15839.1|15843.6|15836.6|0
1687822800000|2023-06-26 23:40:00|15844.7|15837.7|15845.1|15838.1|15847.1|15840.1|15844.7|15837.7|0
1687823100000|2023-06-26 23:45:00|15845.5|15838.5|15847.1|15840.1|15848.1|15841.1|15845.1|15838.1|0
1687823400000|2023-06-26 23:50:00|15848.1|15841.1|15850.8|15843.8|15850.8|15843.8|15846.1|15839.1|0
1687823700000|2023-06-26 23:55:00|15850.3|15843.3|15856.4|15849.4|15856.9|15849.9|15849.8|15842.8|0
1687824000000|2023-06-27 00:00:00|15856.5|15849.5|15853.7|15846.7|15856.5|15849.5|15852.7|15845.7|0
1687824300000|2023-06-27 00:05:00|15854.2|15847.2|15844.9|15837.9|15854.7|15847.7|15844.9|15837.9|0
1687824600000|2023-06-27 00:10:00|15843.9|15836.9|15843.9|15836.9|15849.9|15842.9|15843.9|15836.9|0
1687824900000|2023-06-27 00:15:00|15844.4|15837.4|15831.9|15826.9|15844.9|15837.9|15822.4|15817.4|82
1687825200000|2023-06-27 00:20:00|15831.4|15826.4|15832.4|15827.4|15833.9|15828.9|15829.4|15824.4|30
1687825500000|2023-06-27 00:25:00|15831.9|15826.9|15831.9|15826.9|15834.9|15829.9|15831.9|15826.9|4
1687825800000|2023-06-27 00:30:00|15832.4|15827.4|15831.9|15826.9|15833.9|15828.9|15829.4|15824.4|9
1687826100000|2023-06-27 00:35:00|15831.4|15826.4|15829.9|15824.9|15834.4|15829.4|15829.4|15824.4|20
1687826400000|2023-06-27 00:40:00|15830.4|15825.4|15829.9|15824.9|15832.4|15827.4|15829.4|15824.4|4
1687826700000|2023-06-27 00:45:00|15830.4|15825.4|15829.9|15824.9|15830.4|15825.4|15829.4|15824.4|0
1687827000000|2023-06-27 00:50:00|15830.4|15825.4|15830.4|15825.4|15831.9|15826.9|15829.4|15824.4|13
1687827300000|2023-06-27 00:55:00|15830.9|15825.9|15829.4|15824.4|15831.9|15826.9|15828.9|15823.9|7
1687827600000|2023-06-27 01:00:00|15829.9|15824.9|15829.4|15824.4|15830.9|15825.9|15825.9|15820.9|12
1687827900000|2023-06-27 01:05:00|15828.9|15823.9|15822.9|15817.9|15828.9|15823.9|15820.9|15815.9|21
1687828200000|2023-06-27 01:10:00|15822.4|15817.4|15821.9|15816.9|15823.4|15818.4|15821.4|15816.4|17
1687828500000|2023-06-27 01:15:00|15822.4|15817.4|15822.4|15817.4|15822.9|15817.9|15814.9|15809.9|24
1687828800000|2023-06-27 01:20:00|15821.9|15816.9|15822.9|15817.9|15822.9|15817.9|15819.9|15814.9|6
1687829100000|2023-06-27 01:25:00|15822.4|15817.4|15820.9|15815.9|15824.9|15819.9|15820.4|15815.4|6
1687829400000|2023-06-27 01:30:00|15820.4|15815.4|15824.4|15819.4|15828.4|15823.4|15816.9|15811.9|18
1687829700000|2023-06-27 01:35:00|15824.9|15819.9|15825.4|15820.4|15828.4|15823.4|15823.9|15818.9|3
1687830000000|2023-06-27 01:40:00|15825.9|15820.9|15829.4|15824.4|15830.4|15825.4|15825.4|15820.4|7
1687830300000|2023-06-27 01:45:00|15829.9|15824.9|15839.9|15834.9|15840.4|15835.4|15829.4|15824.4|24
1687830600000|2023-06-27 01:50:00|15839.4|15834.4|15836.9|15831.9|15840.9|15835.9|15831.9|15826.9|33
1687830900000|2023-06-27 01:55:00|15836.4|15831.4|15842.9|15837.9|15843.4|15838.4|15836.4|15831.4|49
1687831200000|2023-06-27 02:00:00|15842.4|15837.4|15838.9|15833.9|15843.9|15838.9|15838.4|15833.4|12
1687831500000|2023-06-27 02:05:00|15839.4|15834.4|15843.4|15838.4|15845.9|15840.9|15838.9|15833.9|17
1687831800000|2023-06-27 02:10:00|15843.9|15838.9|15844.9|15839.9|15847.9|15842.9|15843.4|15838.4|13
1687832100000|2023-06-27 02:15:00|15844.4|15839.4|15843.4|15838.4|15847.4|15842.4|15842.9|15837.9|4
1687832400000|2023-06-27 02:20:00|15842.9|15837.9|15841.9|15836.9|15842.9|15837.9|15839.9|15834.9|13
1687832700000|2023-06-27 02:25:00|15841.4|15836.4|15836.9|15831.9|15841.4|15836.4|15833.9|15828.9|26
1687833000000|2023-06-27 02:30:00|15836.4|15831.4|15832.4|15827.4|15836.4|15831.4|15829.9|15824.9|25
1687833300000|2023-06-27 02:35:00|15832.9|15827.9|15834.9|15829.9|15835.9|15830.9|15832.4|15827.4|6
1687833600000|2023-06-27 02:40:00|15835.4|15830.4|15831.9|15826.9|15835.4|15830.4|15831.4|15826.4|3
1687833900000|2023-06-27 02:45:00|15832.4|15827.4|15833.9|15828.9|15835.9|15830.9|15832.4|15827.4|3
1687834200000|2023-06-27 02:50:00|15833.4|15828.4|15834.9|15829.9|15835.4|15830.4|15830.9|15825.9|6
1687834500000|2023-06-27 02:55:00|15835.4|15830.4|15836.9|15831.9|15837.4|15832.4|15834.9|15829.9|2
1687834800000|2023-06-27 03:00:00|15837.4|15832.4|15837.9|15832.9|15837.9|15832.9|15835.4|15830.4|1
1687835100000|2023-06-27 03:05:00|15838.4|15833.4|15836.4|15831.4|15839.9|15834.9|15834.9|15829.9|3
1687835400000|2023-06-27 03:10:00|15835.9|15830.9|15836.4|15831.4|15836.4|15831.4|15833.9|15828.9|0
1687835700000|2023-06-27 03:15:00|15835.9|15830.9|15832.4|15827.4|15836.4|15831.4|15831.4|15826.4|5
1687836000000|2023-06-27 03:20:00|15831.9|15826.9|15834.4|15829.4|15835.4|15830.4|15831.9|15826.9|5
1687836300000|2023-06-27 03:25:00|15834.9|15829.9|15834.9|15829.9|15836.9|15831.9|15833.9|15828.9|14
1687836600000|2023-06-27 03:30:00|15835.4|15830.4|15834.9|15829.9|15836.4|15831.4|15830.4|15825.4|9
1687836900000|2023-06-27 03:35:00|15834.4|15829.4|15837.4|15832.4|15838.4|15833.4|15833.9|15828.9|18
1687837200000|2023-06-27 03:40:00|15837.9|15832.9|15837.4|15832.4|15838.4|15833.4|15836.4|15831.4|8
1687837500000|2023-06-27 03:45:00|15836.9|15831.9|15836.4|15831.4|15836.9|15831.9|15835.9|15830.9|2
1687837800000|2023-06-27 03:50:00|15834.4|15829.4|15833.9|15828.9|15834.9|15829.9|15831.9|15826.9|12
1687838100000|2023-06-27 03:55:00|15833.4|15828.4|15833.9|15828.9|15833.9|15828.9|15830.9|15825.9|2
1687838400000|2023-06-27 04:00:00|15833.4|15828.4|15832.9|15827.9|15834.9|15829.9|15831.9|15826.9|10
1687838700000|2023-06-27 04:05:00|15833.4|15828.4|15834.9|15829.9|15834.9|15829.9|15830.4|15825.4|5
1687839000000|2023-06-27 04:10:00|15834.4|15829.4|15836.9|15831.9|15837.4|15832.4|15832.9|15827.9|4
1687839300000|2023-06-27 04:15:00|15837.4|15832.4|15839.9|15834.9|15841.4|15836.4|15837.4|15832.4|7
1687839600000|2023-06-27 04:20:00|15839.4|15834.4|15841.9|15836.9|15842.4|15837.4|15839.4|15834.4|15
1687839900000|2023-06-27 04:25:00|15841.4|15836.4|15842.4|15837.4|15843.4|15838.4|15841.4|15836.4|6
1687840200000|2023-06-27 04:30:00|15841.9|15836.9|15840.9|15835.9|15841.9|15836.9|15840.4|15835.4|16
1687840500000|2023-06-27 04:35:00|15841.4|15836.4|15841.4|15836.4|15842.9|15837.9|15840.9|15835.9|8
1687840800000|2023-06-27 04:40:00|15841.9|15836.9|15844.4|15839.4|15844.9|15839.9|15841.9|15836.9|7
1687841100000|2023-06-27 04:45:00|15844.9|15839.9|15842.4|15837.4|15844.9|15839.9|15841.9|15836.9|7
1687841400000|2023-06-27 04:50:00|15841.9|15836.9|15841.9|15836.9|15844.9|15839.9|15841.9|15836.9|5
1687841700000|2023-06-27 04:55:00|15842.4|15837.4|15841.4|15836.4|15842.4|15837.4|15840.4|15835.4|17
1687842000000|2023-06-27 05:00:00|15840.9|15835.9|15841.9|15836.9|15842.9|15837.9|15840.4|15835.4|24
1687842300000|2023-06-27 05:05:00|15841.4|15836.4|15841.9|15836.9|15843.4|15838.4|15840.9|15835.9|4
1687842600000|2023-06-27 05:10:00|15842.4|15837.4|15849.9|15844.9|15849.9|15844.9|15841.9|15836.9|32
1687842900000|2023-06-27 05:15:00|15849.4|15844.4|15847.9|15842.9|15851.4|15846.4|15846.9|15841.9|8
1687843200000|2023-06-27 05:20:00|15848.4|15843.4|15856.4|15851.4|15857.4|15852.4|15847.9|15842.9|113
1687843500000|2023-06-27 05:25:00|15855.9|15850.9|15857.4|15852.4|15859.4|15854.4|15855.9|15850.9|15
1687843800000|2023-06-27 05:30:00|15856.9|15851.9|15858.9|15853.9|15860.9|15855.9|15853.9|15848.9|38
1687844100000|2023-06-27 05:35:00|15858.4|15853.4|15858.9|15853.9|15861.9|15856.9|15857.4|15852.4|20
1687844400000|2023-06-27 05:40:00|15858.4|15853.4|15855.4|15850.4|15858.4|15853.4|15852.9|15847.9|16
1687844700000|2023-06-27 05:45:00|15854.9|15849.9|15857.4|15852.4|15857.4|15852.4|15854.9|15849.9|11
1687845000000|2023-06-27 05:50:00|15856.9|15851.9|15858.9|15853.9|15859.9|15854.9|15854.4|15849.4|34
1687845300000|2023-06-27 05:55:00|15860.9|15855.9|15866.9|15861.9|15868.9|15863.9|15860.9|15855.9|60
1687845600000|2023-06-27 06:00:00|15865.8|15863|15881.3|15878.5|15885.8|15883|15859.3|15856.5|504
1687845900000|2023-06-27 06:05:00|15880.8|15878|15894.8|15892|15895.3|15892.5|15873.3|15870.5|342
1687846200000|2023-06-27 06:10:00|15894.3|15891.5|15892.3|15889.5|15901.3|15898.5|15886.3|15883.5|321
1687846500000|2023-06-27 06:15:00|15893.8|15891|15892.3|15889.5|15896.8|15894|15887.8|15885|144
1687846800000|2023-06-27 06:20:00|15891.8|15889|15883.3|15880.5|15892.3|15889.5|15879.3|15876.5|165
1687847100000|2023-06-27 06:25:00|15882.8|15880|15879.3|15876.5|15883.8|15881|15879.3|15876.5|81
1687847400000|2023-06-27 06:30:00|15878.8|15876|15879.8|15877|15881.3|15878.5|15874.3|15871.5|141
1687847700000|2023-06-27 06:35:00|15880.3|15877.5|15885.3|15882.5|15887.3|15884.5|15877.8|15875|73
1687848000000|2023-06-27 06:40:00|15885.8|15883|15892.3|15889.5|15893.3|15890.5|15885.3|15882.5|110
1687848300000|2023-06-27 06:45:00|15891.8|15889|15884.8|15882|15893.8|15891|15884.3|15881.5|128
1687848600000|2023-06-27 06:50:00|15885.8|15883|15884.3|15881.5|15887.3|15884.5|15881.3|15878.5|65
1687848900000|2023-06-27 06:55:00|15883.8|15881|15877.8|15875|15884.8|15882|15877.8|15875|80
1687849200000|2023-06-27 07:00:00|15877.3|15874.5|15880.1|15878.7|15886.1|15884.7|15864.6|15863.2|1627
1687849500000|2023-06-27 07:05:00|15879.6|15878.2|15889.6|15888.2|15891.6|15890.2|15870.6|15869.2|929
1687849800000|2023-06-27 07:10:00|15888.6|15887.2|15892.6|15891.2|15893.6|15892.2|15880.6|15879.2|538
1687850100000|2023-06-27 07:15:00|15893.1|15891.7|15882.1|15880.7|15894.6|15893.2|15881.6|15880.2|503
1687850400000|2023-06-27 07:20:00|15882.6|15881.2|15878.1|15876.7|15889.1|15887.7|15877.1|15875.7|461
1687850700000|2023-06-27 07:25:00|15877.6|15876.2|15871.6|15870.2|15879.6|15878.2|15846.1|15844.7|879
1687851000000|2023-06-27 07:30:00|15871.1|15869.7|15839.6|15838.2|15871.6|15870.2|15839.1|15837.7|719
1687851300000|2023-06-27 07:35:00|15840.1|15838.7|15835.6|15834.2|15853.6|15852.2|15833.6|15832.2|707
1687851600000|2023-06-27 07:40:00|15836.1|15834.7|15827.6|15826.2|15837.6|15836.2|15821.6|15820.2|585
1687851900000|2023-06-27 07:45:00|15828.1|15826.7|15815.6|15814.2|15831.1|15829.7|15815.1|15813.7|590
1687852200000|2023-06-27 07:50:00|15816.1|15814.7|15822.6|15821.2|15825.6|15824.2|15811.6|15810.2|711
1687852500000|2023-06-27 07:55:00|15823.1|15821.7|15822.1|15820.7|15826.1|15824.7|15816.6|15815.2|480
1687852800000|2023-06-27 08:00:00|15822.6|15821.2|15829.1|15827.7|15830.6|15829.2|15815.6|15814.2|582
1687853100000|2023-06-27 08:05:00|15829.6|15828.2|15814.1|15812.7|15830.1|15828.7|15813.6|15812.2|557
1687853400000|2023-06-27 08:10:00|15813.6|15812.2|15823.6|15822.2|15830.1|15828.7|15812.6|15811.2|335
1687853700000|2023-06-27 08:15:00|15824.1|15822.7|15828.6|15827.2|15832.1|15830.7|15817.6|15816.2|264
1687854000000|2023-06-27 08:20:00|15829.1|15827.7|15814.6|15813.2|15829.6|15828.2|15814.6|15813.2|223
1687854300000|2023-06-27 08:25:00|15813.1|15811.7|15818.6|15817.2|15820.1|15818.7|15812.1|15810.7|204
1687854600000|2023-06-27 08:30:00|15818.1|15816.7|15808.6|15807.2|15819.6|15818.2|15807.6|15806.2|251
1687854900000|2023-06-27 08:35:00|15808.1|15806.7|15801.6|15800.2|15811.1|15809.7|15800.6|15799.2|380
1687855200000|2023-06-27 08:40:00|15802.1|15800.7|15803.1|15801.7|15804.6|15803.2|15784.6|15783.2|745
1687855500000|2023-06-27 08:45:00|15802.6|15801.2|15804.6|15803.2|15811.1|15809.7|15799.6|15798.2|328
1687855800000|2023-06-27 08:50:00|15805.1|15803.7|15808.1|15806.7|15808.6|15807.2|15796.6|15795.2|248
1687856100000|2023-06-27 08:55:00|15807.6|15806.2|15798.1|15796.7|15808.1|15806.7|15794.6|15793.2|279
1687856400000|2023-06-27 09:00:00|15798.6|15797.2|15794.1|15792.7|15798.6|15797.2|15787.1|15785.7|266
1687856700000|2023-06-27 09:05:00|15793.6|15792.2|15791.1|15789.7|15796.6|15795.2|15789.6|15788.2|236
1687857000000|2023-06-27 09:10:00|15790.6|15789.2|15794.1|15792.7|15801.6|15800.2|15787.6|15786.2|310
1687857300000|2023-06-27 09:15:00|15794.6|15793.2|15792.1|15790.7|15796.6|15795.2|15787.6|15786.2|266
1687857600000|2023-06-27 09:20:00|15792.6|15791.2|15790.6|15789.2|15797.1|15795.7|15789.6|15788.2|231
1687857900000|2023-06-27 09:25:00|15790.1|15788.7|15801.6|15800.2|15802.1|15800.7|15786.6|15785.2|383
1687858200000|2023-06-27 09:30:00|15799.6|15798.2|15805.6|15804.2|15805.6|15804.2|15794.6|15793.2|386
1687858500000|2023-06-27 09:35:00|15805.1|15803.7|15799.1|15797.7|15805.6|15804.2|15793.1|15791.7|205
1687858800000|2023-06-27 09:40:00|15799.6|15798.2|15802.6|15801.2|15803.1|15801.7|15796.6|15795.2|180
1687859100000|2023-06-27 09:45:00|15803.1|15801.7|15800.6|15799.2|15805.1|15803.7|15795.6|15794.2|205
1687859400000|2023-06-27 09:50:00|15801.1|15799.7|15798.6|15797.2|15802.6|15801.2|15797.6|15796.2|124
1687859700000|2023-06-27 09:55:00|15798.1|15796.7|15795.6|15794.2|15801.1|15799.7|15791.6|15790.2|214
1687860000000|2023-06-27 10:00:00|15796.1|15794.7|15806.6|15805.2|15807.6|15806.2|15792.1|15790.7|204
1687860300000|2023-06-27 10:05:00|15806.1|15804.7|15803.1|15801.7|15811.6|15810.2|15801.6|15800.2|215
1687860600000|2023-06-27 10:10:00|15802.6|15801.2|15801.1|15799.7|15805.6|15804.2|15800.1|15798.7|149
1687860900000|2023-06-27 10:15:00|15801.6|15800.2|15800.6|15799.2|15806.1|15804.7|15799.6|15798.2|168
1687861200000|2023-06-27 10:20:00|15801.1|15799.7|15809.6|15808.2|15813.1|15811.7|15798.6|15797.2|167
1687861500000|2023-06-27 10:25:00|15810.1|15808.7|15809.6|15808.2|15810.6|15809.2|15806.1|15804.7|112
1687861800000|2023-06-27 10:30:00|15810.1|15808.7|15825.6|15824.2|15826.6|15825.2|15809.6|15808.2|394
1687862100000|2023-06-27 10:35:00|15826.1|15824.7|15822.6|15821.2|15826.6|15825.2|15815.6|15814.2|353
1687862400000|2023-06-27 10:40:00|15821.6|15820.2|15816.1|15814.7|15822.1|15820.7|15812.6|15811.2|148
1687862700000|2023-06-27 10:45:00|15815.6|15814.2|15820.6|15819.2|15820.6|15819.2|15812.6|15811.2|158
1687863000000|2023-06-27 10:50:00|15821.1|15819.7|15824.6|15823.2|15827.6|15826.2|15816.6|15815.2|192
1687863300000|2023-06-27 10:55:00|15824.1|15822.7|15825.6|15824.2|15825.6|15824.2|15819.1|15817.7|112
1687863600000|2023-06-27 11:00:00|15826.1|15824.7|15815.6|15814.2|15826.1|15824.7|15814.1|15812.7|226
1687863900000|2023-06-27 11:05:00|15815.1|15813.7|15813.1|15811.7|15816.6|15815.2|15806.6|15805.2|197
1687864200000|2023-06-27 11:10:00|15812.6|15811.2|15809.6|15808.2|15817.6|15816.2|15809.1|15807.7|265
1687864500000|2023-06-27 11:15:00|15809.1|15807.7|15803.6|15802.2|15810.6|15809.2|15800.6|15799.2|251
1687864800000|2023-06-27 11:20:00|15804.1|15802.7|15805.6|15804.2|15807.6|15806.2|15800.6|15799.2|172
1687865100000|2023-06-27 11:25:00|15805.1|15803.7|15806.1|15804.7|15811.1|15809.7|15804.1|15802.7|173
1687865400000|2023-06-27 11:30:00|15806.6|15805.2|15804.6|15803.2|15808.6|15807.2|15802.6|15801.2|166
1687865700000|2023-06-27 11:35:00|15804.1|15802.7|15802.1|15800.7|15806.6|15805.2|15801.1|15799.7|170
1687866000000|2023-06-27 11:40:00|15801.9|15800.5|15793.4|15792|15804.4|15803|15791.4|15790|363
1687866300000|2023-06-27 11:45:00|15793.9|15792.5|15792.4|15791|15794.4|15793|15790.4|15789|206
1687866600000|2023-06-27 11:50:00|15792.9|15791.5|15779.9|15778.5|15793.4|15792|15771.4|15770|611
1687866900000|2023-06-27 11:55:00|15780.4|15779|15782.4|15781|15785.4|15784|15771.9|15770.5|292
1687867200000|2023-06-27 12:00:00|15782.9|15781.5|15780.4|15779|15789.4|15788|15772.9|15771.5|337
1687867500000|2023-06-27 12:05:00|15779.9|15778.5|15773.9|15772.5|15786.4|15785|15773.4|15772|230
1687867800000|2023-06-27 12:10:00|15774.4|15773|15764.4|15763|15775.9|15774.5|15760.9|15759.5|431
1687868100000|2023-06-27 12:15:00|15763.9|15762.5|15769.9|15768.5|15774.9|15773.5|15761.4|15760|186
1687868400000|2023-06-27 12:20:00|15769.4|15768|15765.4|15764|15769.4|15768|15757.4|15756|254
1687868700000|2023-06-27 12:25:00|15764.4|15763|15766.9|15765.5|15770.4|15769|15763.4|15762|178
1687869000000|2023-06-27 12:30:00|15767.4|15766|15782.9|15781.5|15786.4|15785|15765.9|15764.5|616
1687869300000|2023-06-27 12:35:00|15782.4|15781|15795.9|15794.5|15800.9|15799.5|15779.4|15778|929
1687869600000|2023-06-27 12:40:00|15795.4|15794|15797.4|15796|15803.4|15802|15792.4|15791|429
1687869900000|2023-06-27 12:45:00|15796.9|15795.5|15792.4|15791|15797.9|15796.5|15789.4|15788|269
1687870200000|2023-06-27 12:50:00|15792.9|15791.5|15788.9|15787.5|15793.9|15792.5|15786.4|15785|193
1687870500000|2023-06-27 12:55:00|15789.4|15788|15790.4|15789|15791.4|15790|15782.9|15781.5|250
1687870800000|2023-06-27 13:00:00|15791.4|15790|15791.4|15790|15793.4|15792|15786.4|15785|198
1687871100000|2023-06-27 13:05:00|15790.9|15789.5|15797.4|15796|15797.4|15796|15787.4|15786|211
1687871400000|2023-06-27 13:10:00|15796.4|15795|15796.9|15795.5|15798.4|15797|15792.4|15791|176
1687871700000|2023-06-27 13:15:00|15797.4|15796|15793.4|15792|15798.4|15797|15792.4|15791|164
1687872000000|2023-06-27 13:20:00|15793.9|15792.5|15797.9|15796.5|15799.4|15798|15792.4|15791|142
1687872300000|2023-06-27 13:25:00|15797.4|15796|15791.4|15790|15799.9|15798.5|15791.4|15790|281
1687872600000|2023-06-27 13:30:00|15790.9|15789.5|15786.4|15785|15794.4|15793|15778.9|15777.5|749
1687872900000|2023-06-27 13:35:00|15785.4|15784|15800.9|15799.5|15802.9|15801.5|15781.9|15780.5|555
1687873200000|2023-06-27 13:40:00|15801.4|15800|15802.4|15801|15803.4|15802|15794.4|15793|392
1687873500000|2023-06-27 13:45:00|15801.9|15800.5|15796.4|15795|15802.9|15801.5|15789.4|15788|257
1687873800000|2023-06-27 13:50:00|15795.9|15794.5|15792.9|15791.5|15805.4|15804|15790.4|15789|469
1687874100000|2023-06-27 13:55:00|15792.4|15791|15805.9|15804.5|15807.4|15806|15789.4|15788|286
1687874400000|2023-06-27 14:00:00|15804.9|15803.5|15809.4|15808|15815.4|15814|15802.4|15801|469
1687874700000|2023-06-27 14:05:00|15808.9|15807.5|15811.4|15810|15814.9|15813.5|15802.4|15801|520
1687875000000|2023-06-27 14:10:00|15810.9|15809.5|15809.4|15808|15811.4|15810|15796.4|15795|423
1687875300000|2023-06-27 14:15:00|15808.9|15807.5|15816.4|15815|15819.9|15818.5|15806.9|15805.5|397
1687875600000|2023-06-27 14:20:00|15816.9|15815.5|15815.9|15814.5|15819.9|15818.5|15812.4|15811|436
1687875900000|2023-06-27 14:25:00|15816.4|15815|15820.4|15819|15826.4|15825|15816.4|15815|411
1687876200000|2023-06-27 14:30:00|15819.9|15818.5|15828.9|15827.5|15832.9|15831.5|15816.9|15815.5|526
1687876500000|2023-06-27 14:35:00|15829.4|15828|15831.9|15830.5|15833.9|15832.5|15825.9|15824.5|350
1687876800000|2023-06-27 14:40:00|15831.4|15830|15832.4|15831|15836.9|15835.5|15830.9|15829.5|431
1687877100000|2023-06-27 14:45:00|15832.9|15831.5|15844.9|15843.5|15846.9|15845.5|15832.4|15831|424
1687877400000|2023-06-27 14:50:00|15844.4|15843|15848.9|15847.5|15851.9|15850.5|15843.9|15842.5|567
1687877700000|2023-06-27 14:55:00|15848.4|15847|15846.9|15845.5|15850.9|15849.5|15840.4|15839|560
1687878000000|2023-06-27 15:00:00|15847.4|15846|15839.4|15838|15849.9|15848.5|15838.9|15837.5|468
1687878300000|2023-06-27 15:05:00|15839.9|15838.5|15837.4|15836|15843.9|15842.5|15836.9|15835.5|413
1687878600000|2023-06-27 15:10:00|15836.9|15835.5|15849.4|15848|15849.4|15848|15834.9|15833.5|533
1687878900000|2023-06-27 15:15:00|15849.9|15848.5|15847.9|15846.5|15849.9|15848.5|15845.9|15844.5|418
1687879200000|2023-06-27 15:20:00|15848.4|15847|15848.9|15847.5|15850.9|15849.5|15845.9|15844.5|617
1687879500000|2023-06-27 15:25:00|15849.4|15848|15855.9|15854.5|15859.9|15858.5|15847.9|15846.5|1118
1687879800000|2023-06-27 15:30:00|15856.6|15853.8|15855.6|15852.8|15860.6|15857.8|15850.6|15847.8|1494
1687880100000|2023-06-27 15:35:00|15856.6|15853.8|15864.1|15861.3|15864.6|15861.8|15855.1|15852.3|761
1687880400000|2023-06-27 15:40:00|15863.6|15860.8|15863.6|15860.8|15865.1|15862.3|15861.1|15858.3|186
1687880700000|2023-06-27 15:45:00|15864.6|15861.8|15864.6|15861.8|15869.6|15866.8|15861.6|15858.8|244
1687881000000|2023-06-27 15:50:00|15865.1|15862.3|15870.6|15867.8|15870.6|15867.8|15863.6|15860.8|203
1687881300000|2023-06-27 15:55:00|15870.1|15867.3|15864.6|15861.8|15870.6|15867.8|15863.6|15860.8|173
1687881600000|2023-06-27 16:00:00|15864.1|15861.3|15869.6|15866.8|15872.6|15869.8|15863.6|15860.8|186
1687881900000|2023-06-27 16:05:00|15869.1|15866.3|15865.1|15862.3|15872.1|15869.3|15865.1|15862.3|121
1687882200000|2023-06-27 16:10:00|15865.6|15862.8|15864.6|15861.8|15866.6|15863.8|15862.6|15859.8|233
1687882500000|2023-06-27 16:15:00|15864.1|15861.3|15860.6|15857.8|15866.6|15863.8|15859.1|15856.3|138
1687882800000|2023-06-27 16:20:00|15861.1|15858.3|15866.6|15863.8|15867.6|15864.8|15861.1|15858.3|123
1687883100000|2023-06-27 16:25:00|15867.1|15864.3|15872.6|15869.8|15873.6|15870.8|15866.1|15863.3|175
1687883400000|2023-06-27 16:30:00|15873.6|15870.8|15875.6|15872.8|15876.6|15873.8|15870.6|15867.8|116
1687883700000|2023-06-27 16:35:00|15876.1|15873.3|15879.6|15876.8|15880.6|15877.8|15875.1|15872.3|339
1687884000000|2023-06-27 16:40:00|15879.1|15876.3|15879.1|15876.3|15879.6|15876.8|15875.6|15872.8|124
1687884300000|2023-06-27 16:45:00|15879.6|15876.8|15881.6|15878.8|15882.6|15879.8|15879.1|15876.3|90
1687884600000|2023-06-27 16:50:00|15881.1|15878.3|15883.6|15880.8|15884.6|15881.8|15879.6|15876.8|123
1687884900000|2023-06-27 16:55:00|15883.1|15880.3|15882.6|15879.8|15887.6|15884.8|15880.1|15877.3|323
1687885200000|2023-06-27 17:00:00|15883.1|15880.3|15884.1|15881.3|15884.6|15881.8|15880.6|15877.8|146
1687885500000|2023-06-27 17:05:00|15884.6|15881.8|15881.6|15878.8|15884.6|15881.8|15878.6|15875.8|69
1687885800000|2023-06-27 17:10:00|15880.6|15877.8|15890.6|15887.8|15890.6|15887.8|15879.6|15876.8|98
1687886100000|2023-06-27 17:15:00|15890.1|15887.3|15892.1|15889.3|15893.1|15890.3|15887.6|15884.8|80
1687886400000|2023-06-27 17:20:00|15892.6|15889.8|15898.6|15895.8|15899.6|15896.8|15892.1|15889.3|128
1687886700000|2023-06-27 17:25:00|15899.1|15896.3|15899.6|15896.8|15902.1|15899.3|15897.1|15894.3|190
1687887000000|2023-06-27 17:30:00|15900.6|15897.8|15901.1|15898.3|15905.6|15902.8|15900.6|15897.8|112
1687887300000|2023-06-27 17:35:00|15901.6|15898.8|15900.6|15897.8|15902.1|15899.3|15897.6|15894.8|93
1687887600000|2023-06-27 17:40:00|15901.1|15898.3|15904.1|15901.3|15905.6|15902.8|15900.6|15897.8|114
1687887900000|2023-06-27 17:45:00|15903.6|15900.8|15908.1|15905.3|15908.6|15905.8|15903.1|15900.3|167
1687888200000|2023-06-27 17:50:00|15907.6|15904.8|15907.6|15904.8|15909.6|15906.8|15906.6|15903.8|91
1687888500000|2023-06-27 17:55:00|15908.1|15905.3|15909.6|15906.8|15911.6|15908.8|15905.6|15902.8|154
1687888800000|2023-06-27 18:00:00|15910.1|15907.3|15905.6|15902.8|15910.6|15907.8|15903.6|15900.8|112
1687889100000|2023-06-27 18:05:00|15906.1|15903.3|15907.6|15904.8|15910.6|15907.8|15904.6|15901.8|71
1687889400000|2023-06-27 18:10:00|15908.6|15905.8|15912.6|15909.8|15913.6|15910.8|15908.6|15905.8|120
1687889700000|2023-06-27 18:15:00|15912.1|15909.3|15913.1|15910.3|15913.6|15910.8|15910.6|15907.8|78
1687890000000|2023-06-27 18:20:00|15913.6|15910.8|15914.6|15911.8|15917.1|15914.3|15912.6|15909.8|192
1687890300000|2023-06-27 18:25:00|15914.1|15911.3|15917.6|15914.8|15918.6|15915.8|15912.6|15909.8|87
1687890600000|2023-06-27 18:30:00|15918.1|15915.3|15920.1|15917.3|15922.1|15919.3|15917.6|15914.8|62
1687890900000|2023-06-27 18:35:00|15920.6|15917.8|15919.6|15916.8|15923.6|15920.8|15919.6|15916.8|61
1687891200000|2023-06-27 18:40:00|15919.1|15916.3|15913.6|15910.8|15919.6|15916.8|15911.1|15908.3|206
1687891500000|2023-06-27 18:45:00|15913.1|15910.3|15918.6|15915.8|15918.6|15915.8|15912.6|15909.8|92
1687891800000|2023-06-27 18:50:00|15918.1|15915.3|15922.6|15919.8|15924.6|15921.8|15917.6|15914.8|131
1687892100000|2023-06-27 18:55:00|15923.6|15920.8|15913.6|15910.8|15923.6|15920.8|15913.1|15910.3|129
1687892400000|2023-06-27 19:00:00|15914.6|15911.8|15923.1|15920.3|15923.6|15920.8|15914.6|15911.8|189
1687892700000|2023-06-27 19:05:00|15922.6|15919.8|15927.6|15924.8|15928.6|15925.8|15922.6|15919.8|120
1687893000000|2023-06-27 19:10:00|15927.1|15924.3|15923.6|15920.8|15927.6|15924.8|15917.1|15914.3|155
1687893300000|2023-06-27 19:15:00|15923.1|15920.3|15916.6|15913.8|15923.6|15920.8|15915.1|15912.3|129
1687893600000|2023-06-27 19:20:00|15917.1|15914.3|15918.1|15915.3|15919.6|15916.8|15915.6|15912.8|130
1687893900000|2023-06-27 19:25:00|15917.6|15914.8|15920.1|15917.3|15923.6|15920.8|15916.6|15913.8|122
1687894200000|2023-06-27 19:30:00|15919.6|15916.8|15914.6|15911.8|15923.1|15920.3|15913.6|15910.8|116
1687894500000|2023-06-27 19:35:00|15914.1|15911.3|15913.1|15910.3|15914.6|15911.8|15910.6|15907.8|134
1687894800000|2023-06-27 19:40:00|15913.6|15910.8|15914.1|15911.3|15916.6|15913.8|15908.6|15905.8|151
1687895100000|2023-06-27 19:45:00|15913.6|15910.8|15913.6|15910.8|15916.6|15913.8|15912.1|15909.3|165
1687895400000|2023-06-27 19:50:00|15914.1|15911.3|15906.6|15903.8|15914.1|15911.3|15904.1|15901.3|240
1687895700000|2023-06-27 19:55:00|15907.1|15904.3|15902.6|15899.8|15908.1|15905.3|15897.6|15894.8|318
1687896000000|2023-06-27 20:00:00|15902.1|15899.3|15895|15888|15906.2|15899.3|15890.6|15883.6|7
1687896300000|2023-06-27 20:05:00|15896|15889|15896.1|15889.1|15898|15891|15894|15887|0
1687896600000|2023-06-27 20:10:00|15895.1|15888.1|15897.2|15890.2|15898.2|15891.2|15893.2|15886.2|0
1687896900000|2023-06-27 20:15:00|15898.2|15891.2|15888|15881|15899.2|15892.2|15887.2|15880.2|0
1687897200000|2023-06-27 20:20:00|15887|15880|15886|15879|15888|15881|15884.3|15877.3|0
1687897500000|2023-06-27 20:25:00|15884|15877|15888.4|15881.4|15888.4|15881.4|15884|15877|0
1687897800000|2023-06-27 20:30:00|15887.9|15880.9|15887.1|15880.1|15888.5|15881.5|15886.7|15879.7|0
1687898100000|2023-06-27 20:35:00|15886.1|15879.1|15885|15878|15887.1|15880.1|15885|15878|0
1687898400000|2023-06-27 20:40:00|15885.5|15878.5|15887.3|15880.3|15888.3|15881.3|15885.1|15878.1|0
1687898700000|2023-06-27 20:45:00|15886.8|15879.8|15888.6|15881.6|15889.5|15882.5|15885.3|15878.3|0
1687899000000|2023-06-27 20:50:00|15888.7|15881.7|15889.9|15882.9|15890.3|15883.3|15887.7|15880.7|0
1687899300000|2023-06-27 20:55:00|15889.4|15882.4|15889.2|15882.2|15891|15884|15888|15881|0
1687899600000|2023-06-27 21:00:00|15888.9|15881.9|15891.5|15884.5|15891.5|15884.5|15888.9|15881.9|0
1687899900000|2023-06-27 21:05:00|15891.7|15884.7|15892.5|15885.5|15893.3|15886.3|15891.7|15884.7|0
1687900200000|2023-06-27 21:10:00|15893.3|15886.3|15889.7|15882.7|15893.8|15886.8|15887.4|15880.4|0
1687900500000|2023-06-27 21:15:00|15888.3|15881.3|15889.9|15882.9|15889.9|15882.9|15886.2|15879.2|0
1687900800000|2023-06-27 21:20:00|15889.7|15882.7|15889.3|15882.3|15889.7|15882.7|15887.9|15880.9|0
1687901100000|2023-06-27 21:25:00|15889.4|15882.4|15889|15882|15889.4|15882.4|15888.9|15881.9|0
1687901400000|2023-06-27 21:30:00|15888.6|15881.6|15888.6|15881.6|15888.6|15881.6|15888.6|15881.6|0
1687901700000|2023-06-27 21:35:00|15888.5|15881.5|15888.8|15881.8|15890|15883|15888.5|15881.5|0
1687902000000|2023-06-27 21:40:00|15889|15882|15888.6|15881.6|15889|15882|15887.8|15880.8|0
1687902300000|2023-06-27 21:45:00|15888.7|15881.7|15888.9|15881.9|15890.3|15883.3|15888.6|15881.6|0
1687902600000|2023-06-27 21:50:00|15889.4|15882.4|15887.8|15880.8|15889.4|15882.4|15887.6|15880.6|0
1687902900000|2023-06-27 21:55:00|15888.2|15881.2|15889.5|15882.5|15889.6|15882.6|15888.2|15881.2|0
1687903200000|2023-06-27 22:00:00|15888.9|15881.9|15888.7|15881.7|15891.2|15884.2|15886.4|15879.4|0
1687903500000|2023-06-27 22:05:00|15889.2|15882.2|15887.3|15880.3|15890.2|15883.2|15887.2|15880.2|0
1687903800000|2023-06-27 22:10:00|15888.3|15881.3|15886|15879|15890.3|15883.3|15886|15879|0
1687904100000|2023-06-27 22:15:00|15885.4|15878.4|15884.7|15877.7|15886|15879|15880.7|15873.7|0
1687904400000|2023-06-27 22:20:00|15885.2|15878.2|15892.9|15885.9|15894.2|15887.2|15885.2|15878.2|0
1687904700000|2023-06-27 22:25:00|15892.5|15885.5|15890.2|15883.2|15892.9|15885.9|15889.3|15882.3|0
1687905000000|2023-06-27 22:30:00|15891.1|15884.1|15889.2|15882.2|15891.1|15884.1|15887.4|15880.4|0
1687905300000|2023-06-27 22:35:00|15888.7|15881.7|15887.8|15880.8|15889.2|15882.2|15887.2|15880.2|0
1687905600000|2023-06-27 22:40:00|15887.7|15880.7|15884.8|15877.8|15888.6|15881.6|15884.8|15877.8|0
1687905900000|2023-06-27 22:45:00|15885.2|15878.2|15884.8|15877.8|15885.7|15878.7|15883|15876|0
1687906200000|2023-06-27 22:50:00|15883.9|15876.9|15883.9|15876.9|15884.8|15877.8|15883|15876|0
1687906500000|2023-06-27 22:55:00|15883.5|15876.5|15883.9|15876.9|15884.8|15877.8|15883|15876|0
1687906800000|2023-06-27 23:00:00|15883.8|15876.8|15885.7|15878.7|15889.7|15882.7|15882.9|15875.9|0
1687907100000|2023-06-27 23:05:00|15886.6|15879.6|15885.8|15878.8|15887.5|15880.5|15885.7|15878.7|0
1687907400000|2023-06-27 23:10:00|15885.3|15878.3|15881.3|15874.3|15885.3|15878.3|15881.3|15874.3|0
1687907700000|2023-06-27 23:15:00|15881.2|15874.2|15879.4|15872.4|15882.2|15875.2|15878.6|15871.6|0
1687908000000|2023-06-27 23:20:00|15878.5|15871.5|15880.9|15873.9|15883.2|15876.2|15878.1|15871.1|0
1687908300000|2023-06-27 23:25:00|15880|15873|15884.1|15877.1|15884.1|15877.1|15880|15873|0
1687908600000|2023-06-27 23:30:00|15883.6|15876.6|15884.5|15877.5|15884.5|15877.5|15882.3|15875.3|0
1687908900000|2023-06-27 23:35:00|15884|15877|15885.9|15878.9|15886.8|15879.8|15882.9|15875.9|0
1687909200000|2023-06-27 23:40:00|15885.4|15878.4|15885|15878|15886.8|15879.8|15885|15878|0
1687909500000|2023-06-27 23:45:00|15884.5|15877.5|15882.3|15875.3|15885|15878|15881.4|15874.4|0
1687909800000|2023-06-27 23:50:00|15882.7|15875.7|15885.6|15878.6|15888.4|15881.4|15882.2|15875.2|0
1687910100000|2023-06-27 23:55:00|15885.2|15878.2|15882.8|15875.8|15885.6|15878.6|15882.8|15875.8|0
1687910400000|2023-06-28 00:00:00|15883.7|15876.7|15887.6|15880.6|15887.6|15880.6|15882.8|15875.8|0
1687910700000|2023-06-28 00:05:00|15886.7|15879.7|15896.5|15889.5|15896.5|15889.5|15885.8|15878.8|0
1687911000000|2023-06-28 00:10:00|15896|15889|15893.8|15886.8|15896.5|15889.5|15892.9|15885.9|0
1687911300000|2023-06-28 00:15:00|15893.3|15886.3|15883.7|15878.7|15893.3|15886.3|15881.2|15876.2|54
1687911600000|2023-06-28 00:20:00|15883.2|15878.2|15886.2|15881.2|15893.2|15888.2|15882.2|15877.2|32
1687911900000|2023-06-28 00:25:00|15886.7|15881.7|15885.7|15880.7|15886.7|15881.7|15885.2|15880.2|0
1687912200000|2023-06-28 00:30:00|15885.2|15880.2|15887.2|15882.2|15887.2|15882.2|15881.2|15876.2|19
1687912500000|2023-06-28 00:35:00|15886.7|15881.7|15883.2|15878.2|15887.7|15882.7|15882.2|15877.2|8
1687912800000|2023-06-28 00:40:00|15882.7|15877.7|15885.2|15880.2|15886.7|15881.7|15881.2|15876.2|30
1687913100000|2023-06-28 00:45:00|15885.7|15880.7|15888.2|15883.2|15888.7|15883.7|15884.2|15879.2|13
1687913400000|2023-06-28 00:50:00|15887.7|15882.7|15885.2|15880.2|15888.2|15883.2|15884.7|15879.7|11
1687913700000|2023-06-28 00:55:00|15885.7|15880.7|15890.2|15885.2|15890.7|15885.7|15885.2|15880.2|8
1687914000000|2023-06-28 01:00:00|15890.7|15885.7|15895.2|15890.2|15896.7|15891.7|15886.7|15881.7|38
1687914300000|2023-06-28 01:05:00|15894.7|15889.7|15887.2|15882.2|15895.2|15890.2|15887.2|15882.2|17
1687914600000|2023-06-28 01:10:00|15887.7|15882.7|15884.2|15879.2|15890.2|15885.2|15884.2|15879.2|14
1687914900000|2023-06-28 01:15:00|15884.7|15879.7|15876.2|15871.2|15885.7|15880.7|15875.7|15870.7|51
1687915200000|2023-06-28 01:20:00|15875.7|15870.7|15876.2|15871.2|15877.7|15872.7|15873.7|15868.7|10
1687915500000|2023-06-28 01:25:00|15876.7|15871.7|15879.7|15874.7|15881.7|15876.7|15876.7|15871.7|6
1687915800000|2023-06-28 01:30:00|15881.2|15876.2|15882.2|15877.2|15889.2|15884.2|15881.2|15876.2|40
1687916100000|2023-06-28 01:35:00|15881.7|15876.7|15884.2|15879.2|15887.2|15882.2|15881.2|15876.2|3
1687916400000|2023-06-28 01:40:00|15884.7|15879.7|15884.2|15879.2|15890.2|15885.2|15884.2|15879.2|14
1687916700000|2023-06-28 01:45:00|15884.7|15879.7|15887.2|15882.2|15888.2|15883.2|15883.2|15878.2|9
1687917000000|2023-06-28 01:50:00|15886.7|15881.7|15885.2|15880.2|15887.2|15882.2|15882.2|15877.2|23
1687917300000|2023-06-28 01:55:00|15884.7|15879.7|15883.7|15878.7|15885.2|15880.2|15883.7|15878.7|0
1687917600000|2023-06-28 02:00:00|15884.2|15879.2|15885.2|15880.2|15885.2|15880.2|15883.2|15878.2|2
1687917900000|2023-06-28 02:05:00|15885.7|15880.7|15884.2|15879.2|15886.2|15881.2|15884.2|15879.2|2
1687918200000|2023-06-28 02:10:00|15884.7|15879.7|15883.7|15878.7|15885.2|15880.2|15883.2|15878.2|3
1687918500000|2023-06-28 02:15:00|15884.2|15879.2|15880.2|15875.2|15884.2|15879.2|15878.2|15873.2|11
1687918800000|2023-06-28 02:20:00|15879.7|15874.7|15878.7|15873.7|15880.7|15875.7|15877.2|15872.2|3
1687919100000|2023-06-28 02:25:00|15879.2|15874.2|15885.2|15880.2|15885.7|15880.7|15878.7|15873.7|8
1687919400000|2023-06-28 02:30:00|15884.7|15879.7|15891.2|15886.2|15892.2|15887.2|15884.2|15879.2|13
1687919700000|2023-06-28 02:35:00|15890.7|15885.7|15895.2|15890.2|15896.2|15891.2|15889.7|15884.7|17
1687920000000|2023-06-28 02:40:00|15895.7|15890.7|15903.7|15898.7|15903.7|15898.7|15895.7|15890.7|12
1687920300000|2023-06-28 02:45:00|15903.2|15898.2|15899.2|15894.2|15904.2|15899.2|15897.2|15892.2|9
1687920600000|2023-06-28 02:50:00|15899.7|15894.7|15894.2|15889.2|15900.7|15895.7|15893.2|15888.2|11
1687920900000|2023-06-28 02:55:00|15893.7|15888.7|15895.7|15890.7|15895.7|15890.7|15892.2|15887.2|3
1687921200000|2023-06-28 03:00:00|15895.2|15890.2|15896.2|15891.2|15896.7|15891.7|15893.2|15888.2|3
1687921500000|2023-06-28 03:05:00|15895.7|15890.7|15897.2|15892.2|15900.2|15895.2|15895.2|15890.2|7
1687921800000|2023-06-28 03:10:00|15896.7|15891.7|15896.2|15891.2|15899.2|15894.2|15895.7|15890.7|12
1687922100000|2023-06-28 03:15:00|15896.7|15891.7|15895.2|15890.2|15898.2|15893.2|15895.2|15890.2|9
1687922400000|2023-06-28 03:20:00|15896.2|15891.2|15895.2|15890.2|15896.2|15891.2|15891.7|15886.7|7
1687922700000|2023-06-28 03:25:00|15894.7|15889.7|15893.2|15888.2|15895.2|15890.2|15892.7|15887.7|4
1687923000000|2023-06-28 03:30:00|15892.7|15887.7|15895.2|15890.2|15895.7|15890.7|15892.7|15887.7|0
1687923300000|2023-06-28 03:35:00|15895.7|15890.7|15901.7|15896.7|15902.7|15897.7|15895.2|15890.2|13
1687923600000|2023-06-28 03:40:00|15902.2|15897.2|15902.7|15897.7|15903.2|15898.2|15901.2|15896.2|1
1687923900000|2023-06-28 03:45:00|15902.2|15897.2|15901.2|15896.2|15903.7|15898.7|15900.7|15895.7|1
1687924200000|2023-06-28 03:50:00|15901.7|15896.7|15904.7|15899.7|15905.7|15900.7|15900.7|15895.7|15
1687924500000|2023-06-28 03:55:00|15905.2|15900.2|15905.2|15900.2|15905.2|15900.2|15903.2|15898.2|10
1687924800000|2023-06-28 04:00:00|15904.7|15899.7|15904.2|15899.2|15905.2|15900.2|15903.2|15898.2|1
1687925100000|2023-06-28 04:05:00|15903.7|15898.7|15903.2|15898.2|15904.2|15899.2|15903.2|15898.2|0
1687925400000|2023-06-28 04:10:00|15903.7|15898.7|15903.2|15898.2|15904.2|15899.2|15902.7|15897.7|4
1687925700000|2023-06-28 04:15:00|15902.7|15897.7|15901.2|15896.2|15903.2|15898.2|15898.2|15893.2|20
1687926000000|2023-06-28 04:20:00|15900.7|15895.7|15894.7|15889.7|15900.7|15895.7|15894.7|15889.7|2
1687926300000|2023-06-28 04:25:00|15895.2|15890.2|15893.2|15888.2|15895.2|15890.2|15893.2|15888.2|0
1687926600000|2023-06-28 04:30:00|15892.7|15887.7|15894.7|15889.7|15896.7|15891.7|15892.7|15887.7|7
1687926900000|2023-06-28 04:35:00|15895.2|15890.2|15895.2|15890.2|15896.2|15891.2|15894.2|15889.2|7
1687927200000|2023-06-28 04:40:00|15894.7|15889.7|15894.2|15889.2|15896.2|15891.2|15893.2|15888.2|5
1687927500000|2023-06-28 04:45:00|15894.7|15889.7|15895.2|15890.2|15895.2|15890.2|15894.2|15889.2|0
1687927800000|2023-06-28 04:50:00|15895.7|15890.7|15896.7|15891.7|15896.7|15891.7|15895.2|15890.2|0
1687928100000|2023-06-28 04:55:00|15897.2|15892.2|15894.2|15889.2|15897.2|15892.2|15893.7|15888.7|3
1687928400000|2023-06-28 05:00:00|15893.7|15888.7|15899.2|15894.2|15899.7|15894.7|15891.7|15886.7|31
1687928700000|2023-06-28 05:05:00|15899.7|15894.7|15901.2|15896.2|15904.2|15899.2|15899.2|15894.2|23
1687929000000|2023-06-28 05:10:00|15900.7|15895.7|15904.7|15899.7|15905.7|15900.7|15899.7|15894.7|29
1687929300000|2023-06-28 05:15:00|15905.2|15900.2|15904.2|15899.2|15906.2|15901.2|15902.2|15897.2|25
1687929600000|2023-06-28 05:20:00|15904.7|15899.7|15912.7|15907.7|15913.2|15908.2|15903.2|15898.2|43
1687929900000|2023-06-28 05:25:00|15912.2|15907.2|15910.2|15905.2|15913.2|15908.2|15909.2|15904.2|17
1687930200000|2023-06-28 05:30:00|15910.7|15905.7|15907.7|15902.7|15910.7|15905.7|15905.2|15900.2|6
1687930500000|2023-06-28 05:35:00|15908.2|15903.2|15909.2|15904.2|15909.7|15904.7|15907.7|15902.7|5
1687930800000|2023-06-28 05:40:00|15908.7|15903.7|15918.2|15913.2|15919.2|15914.2|15908.2|15903.2|46
1687931100000|2023-06-28 05:45:00|15918.7|15913.7|15918.7|15913.7|15918.7|15913.7|15912.7|15907.7|77
1687931400000|2023-06-28 05:50:00|15918.2|15913.2|15919.2|15914.2|15919.7|15914.7|15916.7|15911.7|15
1687931700000|2023-06-28 05:55:00|15918.7|15913.7|15917.7|15912.7|15918.7|15913.7|15912.7|15907.7|34
1687932000000|2023-06-28 06:00:00|15918.2|15913.2|15927.6|15924.8|15929.6|15926.8|15913.1|15910.3|266
1687932300000|2023-06-28 06:05:00|15927.1|15924.3|15922.6|15919.8|15927.6|15924.8|15918.6|15915.8|127
1687932600000|2023-06-28 06:10:00|15923.6|15920.8|15926.6|15923.8|15927.6|15924.8|15918.6|15915.8|122
1687932900000|2023-06-28 06:15:00|15927.6|15924.8|15925.1|15922.3|15930.6|15927.8|15924.6|15921.8|74
1687933200000|2023-06-28 06:20:00|15924.6|15921.8|15926.6|15923.8|15928.6|15925.8|15923.6|15920.8|104
1687933500000|2023-06-28 06:25:00|15927.1|15924.3|15919.1|15916.3|15928.1|15925.3|15919.1|15916.3|76
1687933800000|2023-06-28 06:30:00|15919.6|15916.8|15917.6|15914.8|15922.1|15919.3|15917.6|15914.8|109
1687934100000|2023-06-28 06:35:00|15918.1|15915.3|15925.1|15922.3|15925.6|15922.8|15917.6|15914.8|108
1687934400000|2023-06-28 06:40:00|15924.6|15921.8|15920.1|15917.3|15925.6|15922.8|15917.1|15914.3|123
1687934700000|2023-06-28 06:45:00|15919.6|15916.8|15919.1|15916.3|15921.6|15918.8|15913.6|15910.8|136
1687935000000|2023-06-28 06:50:00|15918.6|15915.8|15919.1|15916.3|15926.6|15923.8|15918.6|15915.8|206
1687935300000|2023-06-28 06:55:00|15920.1|15917.3|15920.1|15917.3|15933.1|15930.3|15918.1|15915.3|388
1687935600000|2023-06-28 07:00:00|15919.4|15918|15941.4|15940|15947.9|15946.5|15912.9|15911.5|2683
1687935900000|2023-06-28 07:05:00|15941.9|15940.5|15908.9|15907.5|15953.9|15952.5|15906.9|15905.5|1263
1687936200000|2023-06-28 07:10:00|15908.4|15907|15921.4|15920|15925.4|15924|15905.4|15904|1100
1687936500000|2023-06-28 07:15:00|15921.9|15920.5|15933.4|15932|15944.9|15943.5|15921.9|15920.5|726
1687936800000|2023-06-28 07:20:00|15933.9|15932.5|15934.9|15933.5|15935.9|15934.5|15920.9|15919.5|557
1687937100000|2023-06-28 07:25:00|15934.4|15933|15926.4|15925|15950.4|15949|15925.9|15924.5|919
1687937400000|2023-06-28 07:30:00|15926.9|15925.5|15935.4|15934|15947.9|15946.5|15925.9|15924.5|753
1687937700000|2023-06-28 07:35:00|15935.9|15934.5|15938.4|15937|15948.9|15947.5|15931.9|15930.5|442
1687938000000|2023-06-28 07:40:00|15938.9|15937.5|15965.4|15964|15971.4|15970|15938.4|15937|771
1687938300000|2023-06-28 07:45:00|15965.9|15964.5|15951.4|15950|15970.4|15969|15949.9|15948.5|697
1687938600000|2023-06-28 07:50:00|15951.9|15950.5|15927.9|15926.5|15954.4|15953|15926.4|15925|602
1687938900000|2023-06-28 07:55:00|15927.4|15926|15935.4|15934|15941.4|15940|15926.9|15925.5|308
1687939200000|2023-06-28 08:00:00|15935.9|15934.5|15943.9|15942.5|15948.4|15947|15935.9|15934.5|307
1687939500000|2023-06-28 08:05:00|15944.4|15943|15951.4|15950|15955.9|15954.5|15942.9|15941.5|286
1687939800000|2023-06-28 08:10:00|15951.9|15950.5|15963.4|15962|15963.9|15962.5|15948.4|15947|264
1687940100000|2023-06-28 08:15:00|15964.4|15963|15959.9|15958.5|15969.9|15968.5|15955.4|15954|344
1687940400000|2023-06-28 08:20:00|15960.4|15959|15985.4|15984|15988.4|15987|15959.4|15958|970
1687940700000|2023-06-28 08:25:00|15985.9|15984.5|15977.9|15976.5|15987.4|15986|15972.9|15971.5|489
1687941000000|2023-06-28 08:30:00|15978.4|15977|15963.9|15962.5|15982.4|15981|15963.9|15962.5|471
1687941300000|2023-06-28 08:35:00|15964.4|15963|15951.4|15950|15964.4|15963|15942.4|15941|543
1687941600000|2023-06-28 08:40:00|15950.9|15949.5|15960.9|15959.5|15961.4|15960|15945.9|15944.5|270
1687941900000|2023-06-28 08:45:00|15961.4|15960|15955.4|15954|15963.4|15962|15951.9|15950.5|286
1687942200000|2023-06-28 08:50:00|15955.9|15954.5|15954.4|15953|15956.9|15955.5|15950.9|15949.5|264
1687942500000|2023-06-28 08:55:00|15954.9|15953.5|15953.4|15952|15958.4|15957|15951.4|15950|284
1687942800000|2023-06-28 09:00:00|15953.9|15952.5|15952.9|15951.5|15959.4|15958|15944.4|15943|561
1687943100000|2023-06-28 09:05:00|15952.4|15951|15955.9|15954.5|15962.9|15961.5|15952.4|15951|242
1687943400000|2023-06-28 09:10:00|15955.4|15954|15952.9|15951.5|15963.4|15962|15949.9|15948.5|298
1687943700000|2023-06-28 09:15:00|15953.4|15952|15950.4|15949|15958.4|15957|15950.4|15949|193
1687944000000|2023-06-28 09:20:00|15950.9|15949.5|15960.4|15959|15961.4|15960|15950.4|15949|121
1687944300000|2023-06-28 09:25:00|15960.9|15959.5|15961.9|15960.5|15964.4|15963|15958.9|15957.5|179
1687944600000|2023-06-28 09:30:00|15962.4|15961|15969.4|15968|15969.4|15968|15954.9|15953.5|352
1687944900000|2023-06-28 09:35:00|15968.9|15967.5|15963.9|15962.5|15972.4|15971|15959.4|15958|290
1687945200000|2023-06-28 09:40:00|15964.4|15963|15969.9|15968.5|15970.4|15969|15962.4|15961|121
1687945500000|2023-06-28 09:45:00|15970.4|15969|15962.4|15961|15972.4|15971|15960.9|15959.5|255
1687945800000|2023-06-28 09:50:00|15961.9|15960.5|15961.4|15960|15966.4|15965|15959.4|15958|204
1687946100000|2023-06-28 09:55:00|15961.9|15960.5|15970.4|15969|15970.9|15969.5|15959.9|15958.5|146
1687946400000|2023-06-28 10:00:00|15970.9|15969.5|15970.4|15969|15972.4|15971|15968.9|15967.5|204
1687946700000|2023-06-28 10:05:00|15970.9|15969.5|15976.9|15975.5|15980.4|15979|15970.4|15969|310
1687947000000|2023-06-28 10:10:00|15977.4|15976|15983.4|15982|15985.4|15984|15974.9|15973.5|422
1687947300000|2023-06-28 10:15:00|15983.9|15982.5|15986.4|15985|15990.4|15989|15983.4|15982|256
1687947600000|2023-06-28 10:20:00|15986.9|15985.5|15985.4|15984|15987.9|15986.5|15983.9|15982.5|200
1687947900000|2023-06-28 10:25:00|15986.4|15985|15990.4|15989|15990.9|15989.5|15985.4|15984|191
1687948200000|2023-06-28 10:30:00|15992.4|15991|15991.4|15990|15993.4|15992|15989.4|15988|296
1687948500000|2023-06-28 10:35:00|15990.9|15989.5|15981.4|15980|15991.4|15990|15981.4|15980|197
1687948800000|2023-06-28 10:40:00|15980.9|15979.5|15966.4|15965|15980.9|15979.5|15965.4|15964|359
1687949100000|2023-06-28 10:45:00|15966.9|15965.5|15974.4|15973|15975.4|15974|15966.4|15965|166
1687949400000|2023-06-28 10:50:00|15974.9|15973.5|15977.4|15976|15978.9|15977.5|15972.4|15971|171
1687949700000|2023-06-28 10:55:00|15976.9|15975.5|15979.4|15978|15981.4|15980|15973.4|15972|156
1687950000000|2023-06-28 11:00:00|15978.9|15977.5|15984.4|15983|15987.9|15986.5|15978.9|15977.5|215
1687950300000|2023-06-28 11:05:00|15983.9|15982.5|15985.4|15984|15986.9|15985.5|15977.4|15976|212
1687950600000|2023-06-28 11:10:00|15985.9|15984.5|15988.4|15987|15990.4|15989|15983.9|15982.5|185
1687950900000|2023-06-28 11:15:00|15988.9|15987.5|15989.9|15988.5|15993.4|15992|15988.4|15987|233
1687951200000|2023-06-28 11:20:00|15989.4|15988|15981.9|15980.5|15990.4|15989|15979.9|15978.5|194
1687951500000|2023-06-28 11:25:00|15982.4|15981|15984.4|15983|15986.4|15985|15980.4|15979|121
1687951800000|2023-06-28 11:30:00|15984.9|15983.5|15977.4|15976|15985.4|15984|15977.4|15976|262
1687952100000|2023-06-28 11:35:00|15977.9|15976.5|15976.4|15975|15979.9|15978.5|15974.4|15973|195
1687952400000|2023-06-28 11:40:00|15977.2|15975.8|15974.7|15973.3|15979.2|15977.8|15973.7|15972.3|232
1687952700000|2023-06-28 11:45:00|15975.2|15973.8|15977.2|15975.8|15977.2|15975.8|15970.7|15969.3|168
1687953000000|2023-06-28 11:50:00|15978.2|15976.8|15963.2|15961.8|15978.2|15976.8|15962.7|15961.3|333
1687953300000|2023-06-28 11:55:00|15962.7|15961.3|15965.2|15963.8|15968.2|15966.8|15961.2|15959.8|315
1687953600000|2023-06-28 12:00:00|15965.7|15964.3|15961.2|15959.8|15968.2|15966.8|15959.2|15957.8|233
1687953900000|2023-06-28 12:05:00|15960.7|15959.3|15965.2|15963.8|15967.2|15965.8|15959.7|15958.3|485
1687954200000|2023-06-28 12:10:00|15964.7|15963.3|15964.7|15963.3|15966.7|15965.3|15961.2|15959.8|168
1687954500000|2023-06-28 12:15:00|15965.2|15963.8|15970.2|15968.8|15972.7|15971.3|15965.2|15963.8|128
1687954800000|2023-06-28 12:20:00|15969.2|15967.8|15972.2|15970.8|15972.2|15970.8|15968.2|15966.8|187
1687955100000|2023-06-28 12:25:00|15971.7|15970.3|15978.2|15976.8|15980.7|15979.3|15971.7|15970.3|247
1687955400000|2023-06-28 12:30:00|15978.7|15977.3|15976.2|15974.8|15985.7|15984.3|15975.2|15973.8|214
1687955700000|2023-06-28 12:35:00|15975.7|15974.3|15966.7|15965.3|15979.7|15978.3|15966.2|15964.8|226
1687956000000|2023-06-28 12:40:00|15967.2|15965.8|15964.2|15962.8|15967.7|15966.3|15958.7|15957.3|448
1687956300000|2023-06-28 12:45:00|15964.7|15963.3|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|227
1687956600000|2023-06-28 12:50:00|15955.2|15953.8|15958.7|15957.3|15961.2|15959.8|15952.7|15951.3|249
1687956900000|2023-06-28 12:55:00|15959.2|15957.8|15963.2|15961.8|15964.2|15962.8|15957.2|15955.8|118
1687957200000|2023-06-28 13:00:00|15963.7|15962.3|15970.2|15968.8|15971.2|15969.8|15961.7|15960.3|233
1687957500000|2023-06-28 13:05:00|15970.7|15969.3|15961.2|15959.8|15971.7|15970.3|15961.2|15959.8|271
1687957800000|2023-06-28 13:10:00|15961.7|15960.3|15956.7|15955.3|15962.7|15961.3|15955.2|15953.8|168
1687958100000|2023-06-28 13:15:00|15956.2|15954.8|15956.2|15954.8|15960.7|15959.3|15955.7|15954.3|166
1687958400000|2023-06-28 13:20:00|15955.7|15954.3|15961.7|15960.3|15962.2|15960.8|15955.2|15953.8|153
1687958700000|2023-06-28 13:25:00|15961.2|15959.8|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|315
1687959000000|2023-06-28 13:30:00|15955.7|15954.3|15969.2|15967.8|15969.7|15968.3|15951.7|15950.3|644
1687959300000|2023-06-28 13:35:00|15970.2|15968.8|15981.7|15980.3|15983.2|15981.8|15965.2|15963.8|469
1687959600000|2023-06-28 13:40:00|15982.2|15980.8|15983.7|15982.3|15990.2|15988.8|15980.2|15978.8|494
1687959900000|2023-06-28 13:45:00|15983.2|15981.8|15967.2|15965.8|15984.2|15982.8|15966.2|15964.8|665
1687960200000|2023-06-28 13:50:00|15966.7|15965.3|15969.2|15967.8|15976.7|15975.3|15957.2|15955.8|365
1687960500000|2023-06-28 13:55:00|15970.2|15968.8|15977.7|15976.3|15982.2|15980.8|15968.2|15966.8|361
1687960800000|2023-06-28 14:00:00|15978.2|15976.8|15978.7|15977.3|15981.2|15979.8|15972.2|15970.8|326
1687961100000|2023-06-28 14:05:00|15979.2|15977.8|15982.2|15980.8|15987.2|15985.8|15976.2|15974.8|345
1687961400000|2023-06-28 14:10:00|15982.7|15981.3|15986.7|15985.3|15987.2|15985.8|15978.2|15976.8|463
1687961700000|2023-06-28 14:15:00|15986.2|15984.8|15994.2|15992.8|15996.2|15994.8|15984.2|15982.8|721
1687962000000|2023-06-28 14:20:00|15993.7|15992.3|15991.2|15989.8|15998.2|15996.8|15991.2|15989.8|571
1687962300000|2023-06-28 14:25:00|15991.7|15990.3|15987.1|15985.7|15992.2|15990.8|15980.1|15978.7|470
1687962600000|2023-06-28 14:30:00|15987.6|15986.2|15976.1|15974.7|15988.1|15986.7|15974.6|15973.2|530
1687962900000|2023-06-28 14:35:00|15976.6|15975.2|15985.6|15984.2|15990.1|15988.7|15976.1|15974.7|430
1687963200000|2023-06-28 14:40:00|15986.1|15984.7|15979.6|15978.2|15987.1|15985.7|15979.1|15977.7|276
1687963500000|2023-06-28 14:45:00|15979.1|15977.7|15983.6|15982.2|15984.1|15982.7|15974.6|15973.2|265
1687963800000|2023-06-28 14:50:00|15983.1|15981.7|15970.1|15968.7|15986.1|15984.7|15970.1|15968.7|361
1687964100000|2023-06-28 14:55:00|15970.6|15969.2|15956.1|15954.7|15971.1|15969.7|15955.6|15954.2|464
1687964400000|2023-06-28 15:00:00|15956.6|15955.2|15954.1|15952.7|15966.1|15964.7|15945.1|15943.7|586
1687964700000|2023-06-28 15:05:00|15953.6|15952.2|15946.1|15944.7|15955.1|15953.7|15945.1|15943.7|420
1687965000000|2023-06-28 15:10:00|15945.6|15944.2|15943.1|15941.7|15951.6|15950.2|15936.1|15934.7|710
1687965300000|2023-06-28 15:15:00|15943.6|15942.2|15957.1|15955.7|15959.1|15957.7|15941.1|15939.7|773
1687965600000|2023-06-28 15:20:00|15957.6|15956.2|15950.1|15948.7|15963.6|15962.2|15950.1|15948.7|790
1687965900000|2023-06-28 15:25:00|15949.1|15947.7|15957.1|15955.7|15960.1|15958.7|15946.1|15944.7|1149
1687966200000|2023-06-28 15:30:00|15957.8|15955|15954.8|15952|15963.8|15961|15954.8|15952|1126
1687966500000|2023-06-28 15:35:00|15955.3|15952.5|15966.8|15964|15970.8|15968|15954.8|15952|705
1687966800000|2023-06-28 15:40:00|15967.3|15964.5|15969.8|15967|15970.3|15967.5|15965.3|15962.5|231
1687967100000|2023-06-28 15:45:00|15969.3|15966.5|15962.8|15960|15969.8|15967|15961.8|15959|144
1687967400000|2023-06-28 15:50:00|15962.3|15959.5|15961.8|15959|15964.3|15961.5|15958.8|15956|128
1687967700000|2023-06-28 15:55:00|15962.3|15959.5|15965.8|15963|15965.8|15963|15960.8|15958|112
1687968000000|2023-06-28 16:00:00|15965.3|15962.5|15964.8|15962|15965.8|15963|15960.8|15958|54
1687968300000|2023-06-28 16:05:00|15965.3|15962.5|15968.8|15966|15969.8|15967|15963.8|15961|98
1687968600000|2023-06-28 16:10:00|15968.3|15965.5|15979.3|15976.5|15980.3|15977.5|15967.3|15964.5|199
1687968900000|2023-06-28 16:15:00|15979.8|15977|15981.8|15979|15984.8|15982|15977.8|15975|113
1687969200000|2023-06-28 16:20:00|15982.8|15980|15977.8|15975|15982.8|15980|15974.8|15972|170
1687969500000|2023-06-28 16:25:00|15977.3|15974.5|15974.8|15972|15978.3|15975.5|15968.8|15966|329
1687969800000|2023-06-28 16:30:00|15974.3|15971.5|15969.8|15967|15975.8|15973|15967.8|15965|240
1687970100000|2023-06-28 16:35:00|15970.3|15967.5|15969.8|15967|15973.8|15971|15968.3|15965.5|119
1687970400000|2023-06-28 16:40:00|15970.3|15967.5|15951.8|15949|15970.8|15968|15951.8|15949|296
1687970700000|2023-06-28 16:45:00|15951.3|15948.5|15949.8|15947|15957.8|15955|15946.3|15943.5|250
1687971000000|2023-06-28 16:50:00|15949.3|15946.5|15938.8|15936|15950.8|15948|15935.8|15933|194
1687971300000|2023-06-28 16:55:00|15937.8|15935|15942.3|15939.5|15943.3|15940.5|15933.8|15931|241
1687971600000|2023-06-28 17:00:00|15941.8|15939|15944.8|15942|15948.8|15946|15937.8|15935|281
1687971900000|2023-06-28 17:05:00|15944.3|15941.5|15944.8|15942|15949.3|15946.5|15942.8|15940|95
1687972200000|2023-06-28 17:10:00|15944.3|15941.5|15946.8|15944|15946.8|15944|15940.8|15938|105
1687972500000|2023-06-28 17:15:00|15946.3|15943.5|15947.8|15945|15948.8|15946|15943.8|15941|95
1687972800000|2023-06-28 17:20:00|15948.3|15945.5|15953.3|15950.5|15953.8|15951|15945.8|15943|93
1687973100000|2023-06-28 17:25:00|15953.8|15951|15961.8|15959|15961.8|15959|15952.8|15950|122
1687973400000|2023-06-28 17:30:00|15961.3|15958.5|15954.8|15952|15964.8|15962|15954.8|15952|166
1687973700000|2023-06-28 17:35:00|15954.3|15951.5|15958.8|15956|15959.3|15956.5|15953.8|15951|67
1687974000000|2023-06-28 17:40:00|15958.3|15955.5|15956.8|15954|15959.8|15957|15953.8|15951|80
1687974300000|2023-06-28 17:45:00|15957.3|15954.5|15954.8|15952|15957.8|15955|15953.3|15950.5|34
1687974600000|2023-06-28 17:50:00|15954.3|15951.5|15956.8|15954|15956.8|15954|15951.8|15949|76
1687974900000|2023-06-28 17:55:00|15957.8|15955|15958.8|15956|15960.8|15958|15951.8|15949|72
1687975200000|2023-06-28 18:00:00|15959.8|15957|15966.8|15964|15967.8|15965|15957.3|15954.5|99
1687975500000|2023-06-28 18:05:00|15967.3|15964.5|15964.8|15962|15967.8|15965|15963.8|15961|27
1687975800000|2023-06-28 18:10:00|15964.3|15961.5|15965.3|15962.5|15968.8|15966|15963.8|15961|73
1687976100000|2023-06-28 18:15:00|15964.8|15962|15965.8|15963|15966.8|15964|15960.8|15958|44
1687976400000|2023-06-28 18:20:00|15966.3|15963.5|15966.3|15963.5|15967.8|15965|15964.8|15962|43
1687976700000|2023-06-28 18:25:00|15966.8|15964|15965.8|15963|15968.3|15965.5|15963.8|15961|47
1687977000000|2023-06-28 18:30:00|15964.8|15962|15966.8|15964|15967.3|15964.5|15961.8|15959|44
1687977300000|2023-06-28 18:35:00|15966.3|15963.5|15960.8|15958|15967.8|15965|15958.8|15956|56
1687977600000|2023-06-28 18:40:00|15960.3|15957.5|15962.3|15959.5|15964.8|15962|15957.8|15955|71
1687977900000|2023-06-28 18:45:00|15962.8|15960|15957.8|15955|15963.8|15961|15957.8|15955|71
1687978200000|2023-06-28 18:50:00|15958.3|15955.5|15957.8|15955|15959.8|15957|15954.8|15952|64
1687978500000|2023-06-28 18:55:00|15958.3|15955.5|15958.8|15956|15958.8|15956|15954.8|15952|43
1687978800000|2023-06-28 19:00:00|15958.3|15955.5|15950.8|15948|15961.8|15959|15949.8|15947|82
1687979100000|2023-06-28 19:05:00|15950.3|15947.5|15949.8|15947|15951.8|15949|15942.8|15940|132
1687979400000|2023-06-28 19:10:00|15950.3|15947.5|15954.8|15952|15955.8|15953|15948.8|15946|71
1687979700000|2023-06-28 19:15:00|15954.3|15951.5|15954.8|15952|15955.8|15953|15950.8|15948|88
1687980000000|2023-06-28 19:20:00|15955.3|15952.5|15958.8|15956|15959.8|15957|15953.8|15951|49
1687980300000|2023-06-28 19:25:00|15959.3|15956.5|15951.8|15949|15959.8|15957|15949.8|15947|151
1687980600000|2023-06-28 19:30:00|15950.8|15948|15951.8|15949|15954.8|15952|15949.8|15947|99
1687980900000|2023-06-28 19:35:00|15951.3|15948.5|15950.8|15948|15951.8|15949|15948.3|15945.5|109
1687981200000|2023-06-28 19:40:00|15951.3|15948.5|15949.3|15946.5|15954.8|15952|15948.8|15946|80
1687981500000|2023-06-28 19:45:00|15948.8|15946|15951.8|15949|15953.8|15951|15946.8|15944|82
1687981800000|2023-06-28 19:50:00|15951.3|15948.5|15953.8|15951|15958.8|15956|15948.8|15946|216
1687982100000|2023-06-28 19:55:00|15954.3|15951.5|15964.8|15962|15964.8|15962|15949.8|15947|253
1687982400000|2023-06-28 20:00:00|15970.4|15963.4|15981|15974|15994|15987|15963.7|15956.7|9
1687982700000|2023-06-28 20:05:00|15981.9|15974.9|15981|15974|15989.4|15982.4|15980.1|15973.1|0
1687983000000|2023-06-28 20:10:00|15980.1|15973.1|15980.6|15973.6|15981|15974|15976|15969|0
1687983300000|2023-06-28 20:15:00|15979.6|15972.6|15978.7|15971.7|15982.3|15975.3|15977.7|15970.7|0
1687983600000|2023-06-28 20:20:00|15977.8|15970.8|15979.1|15972.1|15980|15973|15976.2|15969.2|0
1687983900000|2023-06-28 20:25:00|15978.6|15971.6|15977.6|15970.6|15980.3|15973.3|15976.4|15969.4|0
1687984200000|2023-06-28 20:30:00|15976.7|15969.7|15981.2|15974.2|15981.2|15974.2|15976.6|15969.6|0
1687984500000|2023-06-28 20:35:00|15981.6|15974.6|15982.6|15975.6|15984.9|15977.9|15981.2|15974.2|0
1687984800000|2023-06-28 20:40:00|15982.2|15975.2|15977.2|15970.2|15984|15977|15977.2|15970.2|0
1687985100000|2023-06-28 20:45:00|15976.7|15969.7|15974.6|15967.6|15976.7|15969.7|15974.4|15967.4|0
1687985400000|2023-06-28 20:50:00|15973.7|15966.7|15975.6|15968.6|15976.5|15969.5|15973.7|15966.7|0
1687985700000|2023-06-28 20:55:00|15976|15969|15974.6|15967.6|15977.6|15970.6|15973.1|15966.1|0
1687986000000|2023-06-28 21:00:00|15974.8|15967.8|15976.6|15969.6|15976.7|15969.7|15974.7|15967.7|0
1687986300000|2023-06-28 21:05:00|15976.5|15969.5|15977.1|15970.1|15977.1|15970.1|15976|15969|0
1687986600000|2023-06-28 21:10:00|15977.2|15970.2|15976.4|15969.4|15977.2|15970.2|15976|15969|0
1687986900000|2023-06-28 21:15:00|15976.2|15969.2|15977|15970|15977|15970|15975.7|15968.7|0
1687987200000|2023-06-28 21:20:00|15976.3|15969.3|15976|15969|15976.3|15969.3|15976|15969|0
1687987500000|2023-06-28 21:25:00|15976.2|15969.2|15976.5|15969.5|15976.5|15969.5|15976|15969|0
1687987800000|2023-06-28 21:30:00|15976.3|15969.3|15977.4|15970.4|15977.9|15970.9|15976.3|15969.3|0
1687988100000|2023-06-28 21:35:00|15977.3|15970.3|15976.3|15969.3|15977.4|15970.4|15974.4|15967.4|0
1687988400000|2023-06-28 21:40:00|15976|15969|15977.7|15970.7|15977.7|15970.7|15976|15969|0
1687988700000|2023-06-28 21:45:00|15977.4|15970.4|15976.6|15969.6|15977.4|15970.4|15976.6|15969.6|0
1687989000000|2023-06-28 21:50:00|15976.7|15969.7|15978.2|15971.2|15978.2|15971.2|15976.7|15969.7|0
1687989300000|2023-06-28 21:55:00|15977.8|15970.8|15977.6|15970.6|15978.3|15971.3|15976.9|15969.9|0
1687989600000|2023-06-28 22:00:00|15978.2|15971.2|15978.8|15971.8|15980.6|15973.6|15976|15969|0
1687989900000|2023-06-28 22:05:00|15979.7|15972.7|15978.9|15971.9|15981.6|15974.6|15978|15971|0
1687990200000|2023-06-28 22:10:00|15979.3|15972.3|15980.6|15973.6|15980.7|15973.7|15977.9|15970.9|0
1687990500000|2023-06-28 22:15:00|15981.1|15974.1|15990.8|15983.8|15990.8|15983.8|15980.6|15973.6|0
1687990800000|2023-06-28 22:20:00|15990.3|15983.3|15992.7|15985.7|15993.2|15986.2|15988.8|15981.8|0
1687991100000|2023-06-28 22:25:00|15993.2|15986.2|15999|15992|16000.2|15993.2|15992.7|15985.7|0
1687991400000|2023-06-28 22:30:00|15999.9|15992.9|15989.6|15982.6|15999.9|15992.9|15989.6|15982.6|0
1687991700000|2023-06-28 22:35:00|15990.5|15983.5|15990.7|15983.7|15995.2|15988.2|15990.5|15983.5|0
1687992000000|2023-06-28 22:40:00|15991.6|15984.6|15993.4|15986.4|15993.4|15986.4|15990.6|15983.6|0
1687992300000|2023-06-28 22:45:00|15992.9|15985.9|15992.4|15985.4|15993.4|15986.4|15990.6|15983.6|0
1687992600000|2023-06-28 22:50:00|15992.9|15985.9|15992.4|15985.4|15994.2|15987.2|15992.4|15985.4|0
1687992900000|2023-06-28 22:55:00|15991.5|15984.5|15993.6|15986.6|15994.1|15987.1|15991.5|15984.5|0
1687993200000|2023-06-28 23:00:00|15994.1|15987.1|15992.4|15985.4|15994.1|15987.1|15990.5|15983.5|0
1687993500000|2023-06-28 23:05:00|15991.5|15984.5|15994.2|15987.2|15995.2|15988.2|15991.5|15984.5|0
1687993800000|2023-06-28 23:10:00|15993.3|15986.3|15993.3|15986.3|15993.3|15986.3|15992.3|15985.3|0
1687994100000|2023-06-28 23:15:00|15992.3|15985.3|15991.6|15984.6|15993.3|15986.3|15991.4|15984.4|0
1687994400000|2023-06-28 23:20:00|15990.6|15983.6|15991.5|15984.5|15991.6|15984.6|15989.7|15982.7|0
1687994700000|2023-06-28 23:25:00|15990.6|15983.6|15992.5|15985.5|15992.5|15985.5|15990.6|15983.6|0
1687995000000|2023-06-28 23:30:00|15992|15985|15990.6|15983.6|15992.5|15985.5|15990.6|15983.6|0
1687995300000|2023-06-28 23:35:00|15990.1|15983.1|15989.6|15982.6|15990.5|15983.5|15988.2|15981.2|0
1687995600000|2023-06-28 23:40:00|15989.1|15982.1|15989.7|15982.7|15989.7|15982.7|15988.7|15981.7|0
1687995900000|2023-06-28 23:45:00|15990.1|15983.1|15987.9|15980.9|15990.6|15983.6|15987.9|15980.9|0
1687996200000|2023-06-28 23:50:00|15988.8|15981.8|15988.9|15981.9|15990.6|15983.6|15987.9|15980.9|0
1687996500000|2023-06-28 23:55:00|15988.5|15981.5|15987.1|15980.1|15989.8|15982.8|15986.2|15979.2|0
1687996800000|2023-06-29 00:00:00|15988|15981|15991.4|15984.4|15994.8|15987.8|15987.1|15980.1|0
1687997100000|2023-06-29 00:05:00|15990.9|15983.9|15993.2|15986.2|15994.1|15987.1|15990.5|15983.5|0
1687997400000|2023-06-29 00:10:00|15993.6|15986.6|15997.8|15990.8|15999.6|15992.6|15993.6|15986.6|0
1687997700000|2023-06-29 00:15:00|15997.3|15990.3|15987.4|15982.4|15997.8|15990.8|15985.4|15980.4|56
1687998000000|2023-06-29 00:20:00|15987.9|15982.9|15991.4|15986.4|15993.4|15988.4|15987.4|15982.4|25
1687998300000|2023-06-29 00:25:00|15990.9|15985.9|15992.4|15987.4|15993.9|15988.9|15988.9|15983.9|24
1687998600000|2023-06-29 00:30:00|15991.9|15986.9|15989.9|15984.9|15992.4|15987.4|15989.4|15984.4|13
1687998900000|2023-06-29 00:35:00|15989.4|15984.4|15987.4|15982.4|15989.4|15984.4|15985.9|15980.9|15
1687999200000|2023-06-29 00:40:00|15987.9|15982.9|15988.4|15983.4|15988.9|15983.9|15986.9|15981.9|4
1687999500000|2023-06-29 00:45:00|15989.4|15984.4|15993.9|15988.9|15993.9|15988.9|15987.4|15982.4|44
1687999800000|2023-06-29 00:50:00|15992.9|15987.9|15989.9|15984.9|15993.4|15988.4|15989.4|15984.4|4
1688000100000|2023-06-29 00:55:00|15990.4|15985.4|15990.4|15985.4|15992.4|15987.4|15990.4|15985.4|1
1688000400000|2023-06-29 01:00:00|15989.9|15984.9|15988.4|15983.4|15990.9|15985.9|15986.9|15981.9|22
1688000700000|2023-06-29 01:05:00|15988.9|15983.9|15989.4|15984.4|15991.9|15986.9|15986.9|15981.9|10
1688001000000|2023-06-29 01:10:00|15989.9|15984.9|15988.4|15983.4|15990.4|15985.4|15986.9|15981.9|6
1688001300000|2023-06-29 01:15:00|15987.9|15982.9|15993.4|15988.4|15993.4|15988.4|15987.4|15982.4|3
1688001600000|2023-06-29 01:20:00|15992.9|15987.9|15990.4|15985.4|15993.4|15988.4|15988.9|15983.9|9
1688001900000|2023-06-29 01:25:00|15990.9|15985.9|15995.4|15990.4|15997.9|15992.9|15990.4|15985.4|19
1688002200000|2023-06-29 01:30:00|15994.9|15989.9|15990.9|15985.9|15996.4|15991.4|15990.9|15985.9|7
1688002500000|2023-06-29 01:35:00|15990.4|15985.4|15992.4|15987.4|15995.4|15990.4|15988.9|15983.9|24
1688002800000|2023-06-29 01:40:00|15991.9|15986.9|15990.4|15985.4|15993.9|15988.9|15988.9|15983.9|2
1688003100000|2023-06-29 01:45:00|15990.9|15985.9|15988.9|15983.9|15993.9|15988.9|15988.4|15983.4|0
1688003400000|2023-06-29 01:50:00|15989.4|15984.4|15989.4|15984.4|15990.4|15985.4|15988.9|15983.9|0
1688003700000|2023-06-29 01:55:00|15988.9|15983.9|15984.9|15979.9|15988.9|15983.9|15983.9|15978.9|21
1688004000000|2023-06-29 02:00:00|15985.4|15980.4|15981.4|15976.4|15987.4|15982.4|15979.4|15974.4|26
1688004300000|2023-06-29 02:05:00|15980.9|15975.9|15971.4|15966.4|15981.4|15976.4|15971.4|15966.4|23
1688004600000|2023-06-29 02:10:00|15970.9|15965.9|15975.9|15970.9|15977.4|15972.4|15969.9|15964.9|46
1688004900000|2023-06-29 02:15:00|15974.9|15969.9|15974.4|15969.4|15977.4|15972.4|15973.9|15968.9|15
1688005200000|2023-06-29 02:20:00|15973.9|15968.9|15974.4|15969.4|15976.9|15971.9|15972.9|15967.9|12
1688005500000|2023-06-29 02:25:00|15974.9|15969.9|15973.4|15968.4|15977.9|15972.9|15971.9|15966.9|10
1688005800000|2023-06-29 02:30:00|15973.9|15968.9|15973.9|15968.9|15976.9|15971.9|15973.4|15968.4|16
1688006100000|2023-06-29 02:35:00|15973.4|15968.4|15973.4|15968.4|15973.4|15968.4|15970.9|15965.9|8
1688006400000|2023-06-29 02:40:00|15973.9|15968.9|15975.4|15970.4|15975.9|15970.9|15973.9|15968.9|3
1688006700000|2023-06-29 02:45:00|15975.9|15970.9|15970.9|15965.9|15975.9|15970.9|15970.9|15965.9|11
1688007000000|2023-06-29 02:50:00|15971.4|15966.4|15967.9|15962.9|15971.9|15966.9|15964.9|15959.9|20
1688007300000|2023-06-29 02:55:00|15968.4|15963.4|15967.4|15962.4|15968.4|15963.4|15965.9|15960.9|8
1688007600000|2023-06-29 03:00:00|15966.9|15961.9|15966.9|15961.9|15967.4|15962.4|15965.4|15960.4|14
1688007900000|2023-06-29 03:05:00|15966.4|15961.4|15964.4|15959.4|15967.4|15962.4|15961.9|15956.9|22
1688008200000|2023-06-29 03:10:00|15964.9|15959.9|15965.9|15960.9|15966.9|15961.9|15963.9|15958.9|3
1688008500000|2023-06-29 03:15:00|15964.9|15959.9|15966.4|15961.4|15966.4|15961.4|15962.4|15957.4|9
1688008800000|2023-06-29 03:20:00|15965.9|15960.9|15965.4|15960.4|15965.9|15960.9|15962.9|15957.9|8
1688009100000|2023-06-29 03:25:00|15965.9|15960.9|15966.4|15961.4|15966.4|15961.4|15965.9|15960.9|5
1688009400000|2023-06-29 03:30:00|15965.9|15960.9|15964.4|15959.4|15968.4|15963.4|15961.9|15956.9|16
1688009700000|2023-06-29 03:35:00|15963.9|15958.9|15955.4|15950.4|15964.4|15959.4|15950.4|15945.4|102
1688010000000|2023-06-29 03:40:00|15954.9|15949.9|15958.9|15953.9|15959.9|15954.9|15954.4|15949.4|8
1688010300000|2023-06-29 03:45:00|15959.4|15954.4|15954.4|15949.4|15960.4|15955.4|15953.9|15948.9|11
1688010600000|2023-06-29 03:50:00|15953.9|15948.9|15958.4|15953.4|15958.9|15953.9|15953.9|15948.9|11
1688010900000|2023-06-29 03:55:00|15958.9|15953.9|15959.4|15954.4|15959.4|15954.4|15956.9|15951.9|5
1688011200000|2023-06-29 04:00:00|15958.9|15953.9|15961.9|15956.9|15964.4|15959.4|15957.9|15952.9|23
1688011500000|2023-06-29 04:05:00|15961.4|15956.4|15963.4|15958.4|15963.9|15958.9|15960.9|15955.9|5
1688011800000|2023-06-29 04:10:00|15962.9|15957.9|15961.9|15956.9|15963.4|15958.4|15961.4|15956.4|3
1688012100000|2023-06-29 04:15:00|15961.4|15956.4|15964.4|15959.4|15964.4|15959.4|15960.9|15955.9|2
1688012400000|2023-06-29 04:20:00|15963.9|15958.9|15961.4|15956.4|15964.4|15959.4|15960.4|15955.4|1
1688012700000|2023-06-29 04:25:00|15960.9|15955.9|15960.4|15955.4|15962.4|15957.4|15959.9|15954.9|2
1688013000000|2023-06-29 04:30:00|15960.9|15955.9|15960.4|15955.4|15962.4|15957.4|15960.4|15955.4|3
1688013300000|2023-06-29 04:35:00|15959.9|15954.9|15962.4|15957.4|15962.4|15957.4|15959.9|15954.9|4
1688013600000|2023-06-29 04:40:00|15961.9|15956.9|15961.4|15956.4|15962.4|15957.4|15959.9|15954.9|2
1688013900000|2023-06-29 04:45:00|15960.9|15955.9|15956.9|15951.9|15961.4|15956.4|15956.4|15951.4|1
1688014200000|2023-06-29 04:50:00|15957.4|15952.4|15956.4|15951.4|15957.9|15952.9|15955.9|15950.9|9
1688014500000|2023-06-29 04:55:00|15956.9|15951.9|15953.4|15948.4|15957.9|15952.9|15952.9|15947.9|34
1688014800000|2023-06-29 05:00:00|15952.9|15947.9|15957.9|15952.9|15960.4|15955.4|15952.9|15947.9|40
1688015100000|2023-06-29 05:05:00|15957.4|15952.4|15962.9|15957.9|15964.4|15959.4|15957.4|15952.4|13
1688015400000|2023-06-29 05:10:00|15961.9|15956.9|15957.4|15952.4|15961.9|15956.9|15954.9|15949.9|36
1688015700000|2023-06-29 05:15:00|15956.9|15951.9|15951.4|15946.4|15956.9|15951.9|15949.4|15944.4|31
1688016000000|2023-06-29 05:20:00|15951.9|15946.9|15947.4|15942.4|15951.9|15946.9|15945.9|15940.9|8
1688016300000|2023-06-29 05:25:00|15947.9|15942.9|15945.4|15940.4|15952.4|15947.4|15944.9|15939.9|35
1688016600000|2023-06-29 05:30:00|15944.9|15939.9|15946.9|15941.9|15949.9|15944.9|15934.4|15929.4|137
1688016900000|2023-06-29 05:35:00|15946.4|15941.4|15944.4|15939.4|15947.9|15942.9|15942.9|15937.9|29
1688017200000|2023-06-29 05:40:00|15944.9|15939.9|15938.9|15933.9|15945.9|15940.9|15935.4|15930.4|48
1688017500000|2023-06-29 05:45:00|15938.4|15933.4|15944.4|15939.4|15945.4|15940.4|15936.9|15931.9|64
1688017800000|2023-06-29 05:50:00|15943.9|15938.9|15948.9|15943.9|15952.9|15947.9|15943.9|15938.9|78
1688018100000|2023-06-29 05:55:00|15949.4|15944.4|15954.9|15949.9|15955.9|15950.9|15948.9|15943.9|29
1688018400000|2023-06-29 06:00:00|15953.8|15951|15943.3|15940.5|15953.8|15951|15939.8|15937|209
1688018700000|2023-06-29 06:05:00|15943.8|15941|15957.8|15955|15959.8|15957|15943.3|15940.5|125
1688019000000|2023-06-29 06:10:00|15957.3|15954.5|15957.8|15955|15959.8|15957|15953.8|15951|75
1688019300000|2023-06-29 06:15:00|15957.3|15954.5|15951.3|15948.5|15957.3|15954.5|15946.8|15944|100
1688019600000|2023-06-29 06:20:00|15951.8|15949|15955.8|15953|15958.8|15956|15949.8|15947|144
1688019900000|2023-06-29 06:25:00|15956.8|15954|15951.3|15948.5|15957.8|15955|15951.3|15948.5|53
1688020200000|2023-06-29 06:30:00|15950.8|15948|15951.3|15948.5|15954.3|15951.5|15947.3|15944.5|102
1688020500000|2023-06-29 06:35:00|15950.8|15948|15957.3|15954.5|15959.8|15957|15950.8|15948|142
1688020800000|2023-06-29 06:40:00|15956.8|15954|15961.8|15959|15964.3|15961.5|15954.8|15952|154
1688021100000|2023-06-29 06:45:00|15961.3|15958.5|15960.8|15958|15963.8|15961|15958.3|15955.5|92
1688021400000|2023-06-29 06:50:00|15961.3|15958.5|15952.3|15949.5|15963.3|15960.5|15949.8|15947|217
1688021700000|2023-06-29 06:55:00|15951.8|15949|15949.3|15946.5|15954.3|15951.5|15945.8|15943|302
1688022000000|2023-06-29 07:00:00|15948.6|15947.2|15950.6|15949.2|15972.6|15971.2|15945.1|15943.7|1534
1688022300000|2023-06-29 07:05:00|15950.1|15948.7|15952.6|15951.2|15955.6|15954.2|15936.6|15935.2|809
1688022600000|2023-06-29 07:10:00|15952.1|15950.7|15948.6|15947.2|15955.6|15954.2|15940.1|15938.7|458
1688022900000|2023-06-29 07:15:00|15948.1|15946.7|15954.1|15952.7|15956.6|15955.2|15941.6|15940.2|340
1688023200000|2023-06-29 07:20:00|15953.6|15952.2|15968.1|15966.7|15971.1|15969.7|15945.6|15944.2|458
1688023500000|2023-06-29 07:25:00|15968.6|15967.2|15947.1|15945.7|15971.1|15969.7|15947.1|15945.7|374
1688023800000|2023-06-29 07:30:00|15947.6|15946.2|15942.1|15940.7|15950.6|15949.2|15938.6|15937.2|502
1688024100000|2023-06-29 07:35:00|15943.1|15941.7|15930.1|15928.7|15947.6|15946.2|15930.1|15928.7|488
1688024400000|2023-06-29 07:40:00|15930.6|15929.2|15939.1|15937.7|15948.1|15946.7|15925.1|15923.7|525
1688024700000|2023-06-29 07:45:00|15939.6|15938.2|15949.1|15947.7|15951.1|15949.7|15938.1|15936.7|323
1688025000000|2023-06-29 07:50:00|15949.6|15948.2|15939.3|15937.9|15949.6|15948.2|15937.1|15935.7|331
1688025300000|2023-06-29 07:55:00|15938.8|15937.4|15934.2|15932.8|15944.7|15943.3|15931.7|15930.3|274
1688025600000|2023-06-29 08:00:00|15935.2|15933.8|15949.2|15947.8|15950.7|15949.3|15929.7|15928.3|408
1688025900000|2023-06-29 08:05:00|15948.7|15947.3|15941.2|15939.8|15951.2|15949.8|15940.7|15939.3|244
1688026200000|2023-06-29 08:10:00|15941.7|15940.3|15947.2|15945.8|15952.7|15951.3|15939.2|15937.8|424
1688026500000|2023-06-29 08:15:00|15946.7|15945.3|15958.2|15956.8|15958.7|15957.3|15946.7|15945.3|282
1688026800000|2023-06-29 08:20:00|15958.7|15957.3|15957.7|15956.3|15963.2|15961.8|15953.7|15952.3|255
1688027100000|2023-06-29 08:25:00|15958.2|15956.8|15951.7|15950.3|15958.7|15957.3|15942.7|15941.3|270
1688027400000|2023-06-29 08:30:00|15951.2|15949.8|15946.2|15944.8|15954.7|15953.3|15943.2|15941.8|212
1688027700000|2023-06-29 08:35:00|15945.7|15944.3|15954.7|15953.3|15955.7|15954.3|15944.7|15943.3|149
1688028000000|2023-06-29 08:40:00|15954.2|15952.8|15956.7|15955.3|15961.2|15959.8|15952.7|15951.3|321
1688028300000|2023-06-29 08:45:00|15957.7|15956.3|15949.7|15948.3|15959.7|15958.3|15949.7|15948.3|463
1688028600000|2023-06-29 08:50:00|15950.2|15948.8|15948.7|15947.3|15952.2|15950.8|15944.7|15943.3|199
1688028900000|2023-06-29 08:55:00|15948.2|15946.8|15952.2|15950.8|15957.7|15956.3|15945.7|15944.3|179
1688029200000|2023-06-29 09:00:00|15952.7|15951.3|15953.7|15952.3|15956.2|15954.8|15951.2|15949.8|197
1688029500000|2023-06-29 09:05:00|15953.2|15951.8|15948.7|15947.3|15953.7|15952.3|15941.2|15939.8|286
1688029800000|2023-06-29 09:10:00|15949.7|15948.3|15940.7|15939.3|15953.7|15952.3|15940.2|15938.8|226
1688030100000|2023-06-29 09:15:00|15940.2|15938.8|15932.2|15930.8|15940.2|15938.8|15929.7|15928.3|373
1688030400000|2023-06-29 09:20:00|15932.7|15931.3|15928.7|15927.3|15932.7|15931.3|15923.7|15922.3|375
1688030700000|2023-06-29 09:25:00|15929.2|15927.8|15935.7|15934.3|15935.7|15934.3|15925.7|15924.3|212
1688031000000|2023-06-29 09:30:00|15935.2|15933.8|15947.7|15946.3|15950.7|15949.3|15932.7|15931.3|401
1688031300000|2023-06-29 09:35:00|15947.2|15945.8|15950.7|15949.3|15953.7|15952.3|15943.2|15941.8|244
1688031600000|2023-06-29 09:40:00|15951.2|15949.8|15955.2|15953.8|15957.2|15955.8|15950.7|15949.3|304
1688031900000|2023-06-29 09:45:00|15954.7|15953.3|15957.7|15956.3|15960.7|15959.3|15954.7|15953.3|186
1688032200000|2023-06-29 09:50:00|15957.2|15955.8|15951.7|15950.3|15958.2|15956.8|15949.7|15948.3|223
1688032500000|2023-06-29 09:55:00|15952.2|15950.8|15953.7|15952.3|15957.7|15956.3|15950.2|15948.8|296
1688032800000|2023-06-29 10:00:00|15954.2|15952.8|15956.7|15955.3|15957.7|15956.3|15949.7|15948.3|150
1688033100000|2023-06-29 10:05:00|15956.2|15954.8|15958.2|15956.8|15960.7|15959.3|15954.7|15953.3|283
1688033400000|2023-06-29 10:10:00|15957.7|15956.3|15983.7|15982.3|15984.2|15982.8|15957.7|15956.3|671
1688033700000|2023-06-29 10:15:00|15983.2|15981.8|15971.2|15969.8|15987.2|15985.8|15970.7|15969.3|582
1688034000000|2023-06-29 10:20:00|15970.7|15969.3|15970.7|15969.3|15972.2|15970.8|15967.7|15966.3|226
1688034300000|2023-06-29 10:25:00|15971.2|15969.8|15970.2|15968.8|15975.2|15973.8|15966.7|15965.3|179
1688034600000|2023-06-29 10:30:00|15969.7|15968.3|15967.7|15966.3|15972.7|15971.3|15966.2|15964.8|299
1688034900000|2023-06-29 10:35:00|15967.2|15965.8|15970.2|15968.8|15974.2|15972.8|15967.2|15965.8|195
1688035200000|2023-06-29 10:40:00|15969.7|15968.3|15977.2|15975.8|15977.7|15976.3|15969.7|15968.3|141
1688035500000|2023-06-29 10:45:00|15976.7|15975.3|15983.7|15982.3|15984.7|15983.3|15976.2|15974.8|193
1688035800000|2023-06-29 10:50:00|15983.2|15981.8|15981.7|15980.3|15986.7|15985.3|15981.2|15979.8|187
1688036100000|2023-06-29 10:55:00|15981.2|15979.8|15984.7|15983.3|15987.2|15985.8|15979.7|15978.3|254
1688036400000|2023-06-29 11:00:00|15984.2|15982.8|15976.7|15975.3|15986.2|15984.8|15975.7|15974.3|310
1688036700000|2023-06-29 11:05:00|15976.2|15974.8|15980.7|15979.3|15982.7|15981.3|15976.2|15974.8|230
1688037000000|2023-06-29 11:10:00|15981.2|15979.8|15982.7|15981.3|15984.7|15983.3|15980.7|15979.3|139
1688037300000|2023-06-29 11:15:00|15982.2|15980.8|15984.7|15983.3|15985.7|15984.3|15981.7|15980.3|145
1688037600000|2023-06-29 11:20:00|15984.2|15982.8|15991.7|15990.3|15994.7|15993.3|15983.7|15982.3|350
1688037900000|2023-06-29 11:25:00|15993.2|15991.8|15999.7|15998.3|16000.7|15999.3|15987.2|15985.8|383
1688038200000|2023-06-29 11:30:00|16000.2|15998.8|15993.7|15992.3|16000.7|15999.3|15993.2|15991.8|277
1688038500000|2023-06-29 11:35:00|15993.2|15991.8|15986.7|15985.3|15993.7|15992.3|15984.7|15983.3|546
1688038800000|2023-06-29 11:40:00|15986.5|15985.1|15989.5|15988.1|15990.5|15989.1|15985.5|15984.1|111
1688039100000|2023-06-29 11:45:00|15989|15987.6|15990.5|15989.1|15991.5|15990.1|15988.5|15987.1|95
1688039400000|2023-06-29 11:50:00|15991|15989.6|15987.5|15986.1|15991|15989.6|15983.5|15982.1|188
1688039700000|2023-06-29 11:55:00|15987|15985.6|15989|15987.6|15990.5|15989.1|15986|15984.6|79
1688040000000|2023-06-29 12:00:00|15989.5|15988.1|15993.5|15992.1|15995.5|15994.1|15986.5|15985.1|320
1688040300000|2023-06-29 12:05:00|15993|15991.6|15986|15984.6|15993.5|15992.1|15985.5|15984.1|128
1688040600000|2023-06-29 12:10:00|15986.5|15985.1|15975|15973.6|15987|15985.6|15974.5|15973.1|237
1688040900000|2023-06-29 12:15:00|15975.5|15974.1|15975.5|15974.1|15978.5|15977.1|15971.5|15970.1|238
1688041200000|2023-06-29 12:20:00|15975|15973.6|15980.5|15979.1|15981|15979.6|15972|15970.6|266
1688041500000|2023-06-29 12:25:00|15981|15979.6|15977|15975.6|15981.5|15980.1|15976.5|15975.1|161
1688041800000|2023-06-29 12:30:00|15977.5|15976.1|15992.5|15991.1|15997.5|15996.1|15977|15975.6|585
1688042100000|2023-06-29 12:35:00|15992|15990.6|15981|15979.6|15992|15990.6|15978.5|15977.1|266
1688042400000|2023-06-29 12:40:00|15980.5|15979.1|15972.5|15971.1|15982|15980.6|15969.5|15968.1|301
1688042700000|2023-06-29 12:45:00|15971.5|15970.1|15969.5|15968.1|15975.5|15974.1|15969|15967.6|228
1688043000000|2023-06-29 12:50:00|15969|15967.6|15958.5|15957.1|15969.5|15968.1|15955.5|15954.1|591
1688043300000|2023-06-29 12:55:00|15959|15957.6|15967|15965.6|15969|15967.6|15958|15956.6|392
1688043600000|2023-06-29 13:00:00|15967.5|15966.1|15959.5|15958.1|15967.5|15966.1|15955.5|15954.1|483
1688043900000|2023-06-29 13:05:00|15959|15957.6|15954.5|15953.1|15967.5|15966.1|15953.5|15952.1|326
1688044200000|2023-06-29 13:10:00|15955|15953.6|15950|15948.6|15956|15954.6|15947.5|15946.1|380
1688044500000|2023-06-29 13:15:00|15949.5|15948.1|15941.5|15940.1|15950.5|15949.1|15940.5|15939.1|332
1688044800000|2023-06-29 13:20:00|15942|15940.6|15944.5|15943.1|15947.5|15946.1|15941.5|15940.1|350
1688045100000|2023-06-29 13:25:00|15943.5|15942.1|15939.5|15938.1|15947|15945.6|15938.5|15937.1|527
1688045400000|2023-06-29 13:30:00|15938.5|15937.1|15949|15947.6|15950|15948.6|15933.5|15932.1|835
1688045700000|2023-06-29 13:35:00|15949.5|15948.1|15959.5|15958.1|15960|15958.6|15948.5|15947.1|601
1688046000000|2023-06-29 13:40:00|15960|15958.6|15949.5|15948.1|15963|15961.6|15949.5|15948.1|477
1688046300000|2023-06-29 13:45:00|15950|15948.6|15949|15947.6|15955.5|15954.1|15944|15942.6|337
1688046600000|2023-06-29 13:50:00|15949.5|15948.1|15945.5|15944.1|15955.5|15954.1|15942.5|15941.1|337
1688046900000|2023-06-29 13:55:00|15946|15944.6|15946|15944.6|15948.5|15947.1|15941.5|15940.1|300
1688047200000|2023-06-29 14:00:00|15947|15945.6|15939.5|15938.1|15950.5|15949.1|15939.5|15938.1|389
1688047500000|2023-06-29 14:05:00|15940|15938.6|15928.5|15927.1|15946|15944.6|15919.5|15918.1|950
1688047800000|2023-06-29 14:10:00|15928.1|15926.7|15934.1|15932.7|15934.1|15932.7|15921.1|15919.7|396
1688048100000|2023-06-29 14:15:00|15933.6|15932.2|15928.6|15927.2|15935.1|15933.7|15926.1|15924.7|392
1688048400000|2023-06-29 14:20:00|15928.1|15926.7|15928.1|15926.7|15938.6|15937.2|15927.1|15925.7|465
1688048700000|2023-06-29 14:25:00|15927.6|15926.2|15932.6|15931.2|15936.1|15934.7|15927.1|15925.7|271
1688049000000|2023-06-29 14:30:00|15932.1|15930.7|15937.1|15935.7|15937.1|15935.7|15925.1|15923.7|382
1688049300000|2023-06-29 14:35:00|15936.6|15935.2|15935.1|15933.7|15937.1|15935.7|15929.6|15928.2|279
1688049600000|2023-06-29 14:40:00|15934.1|15932.7|15934.1|15932.7|15939.1|15937.7|15930.6|15929.2|342
1688049900000|2023-06-29 14:45:00|15933.6|15932.2|15930.1|15928.7|15936.6|15935.2|15924.1|15922.7|369
1688050200000|2023-06-29 14:50:00|15929.6|15928.2|15924.6|15923.2|15935.1|15933.7|15921.1|15919.7|384
1688050500000|2023-06-29 14:55:00|15925.1|15923.7|15922.1|15920.7|15927.1|15925.7|15922.1|15920.7|330
1688050800000|2023-06-29 15:00:00|15923.6|15922.2|15926.1|15924.7|15928.1|15926.7|15918.6|15917.2|403
1688051100000|2023-06-29 15:05:00|15925.6|15924.2|15934.1|15932.7|15936.1|15934.7|15924.1|15922.7|466
1688051400000|2023-06-29 15:10:00|15935.1|15933.7|15938.6|15937.2|15940.1|15938.7|15934.1|15932.7|522
1688051700000|2023-06-29 15:15:00|15939.1|15937.7|15938.6|15937.2|15941.1|15939.7|15936.1|15934.7|449
1688052000000|2023-06-29 15:20:00|15938.1|15936.7|15937.1|15935.7|15941.1|15939.7|15937.1|15935.7|434
1688052300000|2023-06-29 15:25:00|15937.6|15936.2|15938.1|15936.7|15941.6|15940.2|15936.1|15934.7|876
1688052600000|2023-06-29 15:30:00|15938.8|15936|15943.8|15941|15947.8|15945|15937.3|15934.5|1542
1688052900000|2023-06-29 15:35:00|15942.8|15940|15952.8|15950|15952.8|15950|15942.8|15940|409
1688053200000|2023-06-29 15:40:00|15953.8|15951|15948.8|15946|15955.3|15952.5|15946.8|15944|557
1688053500000|2023-06-29 15:45:00|15949.3|15946.5|15950.8|15948|15951.8|15949|15948.8|15946|114
1688053800000|2023-06-29 15:50:00|15950.3|15947.5|15955.8|15953|15956.8|15954|15950.3|15947.5|120
1688054100000|2023-06-29 15:55:00|15956.3|15953.5|15952.8|15950|15957.8|15955|15949.8|15947|152
1688054400000|2023-06-29 16:00:00|15953.3|15950.5|15951.8|15949|15956.8|15954|15950.8|15948|96
1688054700000|2023-06-29 16:05:00|15952.3|15949.5|15951.8|15949|15954.3|15951.5|15950.8|15948|123
1688055000000|2023-06-29 16:10:00|15952.3|15949.5|15947.8|15945|15953.3|15950.5|15945.8|15943|113
1688055300000|2023-06-29 16:15:00|15948.3|15945.5|15950.8|15948|15951.3|15948.5|15944.3|15941.5|134
1688055600000|2023-06-29 16:20:00|15951.3|15948.5|15954.8|15952|15955.8|15953|15951.3|15948.5|99
1688055900000|2023-06-29 16:25:00|15955.3|15952.5|15955.8|15953|15957.8|15955|15951.8|15949|161
1688056200000|2023-06-29 16:30:00|15955.3|15952.5|15956.8|15954|15957.8|15955|15951.8|15949|93
1688056500000|2023-06-29 16:35:00|15957.3|15954.5|15955.8|15953|15957.8|15955|15954.8|15952|45
1688056800000|2023-06-29 16:40:00|15955.3|15952.5|15952.8|15950|15955.8|15953|15951.8|15949|117
1688057100000|2023-06-29 16:45:00|15953.3|15950.5|15955.8|15953|15957.8|15955|15952.8|15950|125
1688057400000|2023-06-29 16:50:00|15956.3|15953.5|15952.3|15949.5|15956.8|15954|15951.8|15949|90
1688057700000|2023-06-29 16:55:00|15952.8|15950|15947.8|15945|15953.8|15951|15943.3|15940.5|116
1688058000000|2023-06-29 17:00:00|15947.3|15944.5|15943.8|15941|15949.8|15947|15943.8|15941|50
1688058300000|2023-06-29 17:05:00|15942.8|15940|15947.8|15945|15947.8|15945|15936.8|15934|200
1688058600000|2023-06-29 17:10:00|15947.3|15944.5|15946.8|15944|15947.8|15945|15942.8|15940|141
1688058900000|2023-06-29 17:15:00|15946.3|15943.5|15950.8|15948|15950.8|15948|15945.8|15943|54
1688059200000|2023-06-29 17:20:00|15951.8|15949|15949.8|15947|15951.8|15949|15948.8|15946|44
1688059500000|2023-06-29 17:25:00|15949.3|15946.5|15951.3|15948.5|15951.8|15949|15947.3|15944.5|18
1688059800000|2023-06-29 17:30:00|15951.8|15949|15949.8|15947|15952.3|15949.5|15946.8|15944|45
1688060100000|2023-06-29 17:35:00|15949.3|15946.5|15950.8|15948|15950.8|15948|15947.8|15945|28
1688060400000|2023-06-29 17:40:00|15950.3|15947.5|15946.8|15944|15951.8|15949|15943.8|15941|74
1688060700000|2023-06-29 17:45:00|15947.3|15944.5|15946.8|15944|15947.8|15945|15943.8|15941|83
1688061000000|2023-06-29 17:50:00|15946.3|15943.5|15948.8|15946|15948.8|15946|15944.8|15942|35
1688061300000|2023-06-29 17:55:00|15949.3|15946.5|15941.3|15938.5|15950.8|15948|15940.3|15937.5|143
1688061600000|2023-06-29 18:00:00|15940.8|15938|15935.3|15932.5|15941.8|15939|15931.3|15928.5|197
1688061900000|2023-06-29 18:05:00|15935.8|15933|15933.8|15931|15936.8|15934|15931.8|15929|160
1688062200000|2023-06-29 18:10:00|15933.3|15930.5|15938.8|15936|15938.8|15936|15931.8|15929|72
1688062500000|2023-06-29 18:15:00|15939.3|15936.5|15940.3|15937.5|15942.8|15940|15937.8|15935|69
1688062800000|2023-06-29 18:20:00|15939.8|15937|15944.8|15942|15946.8|15944|15939.8|15937|76
1688063100000|2023-06-29 18:25:00|15945.3|15942.5|15944.8|15942|15946.8|15944|15941.8|15939|58
1688063400000|2023-06-29 18:30:00|15945.3|15942.5|15942.8|15940|15945.8|15943|15942.8|15940|54
1688063700000|2023-06-29 18:35:00|15943.3|15940.5|15943.8|15941|15945.8|15943|15943.3|15940.5|56
1688064000000|2023-06-29 18:40:00|15942.8|15940|15943.8|15941|15943.8|15941|15938.8|15936|106
1688064300000|2023-06-29 18:45:00|15944.3|15941.5|15945.8|15943|15946.8|15944|15943.8|15941|90
1688064600000|2023-06-29 18:50:00|15945.3|15942.5|15944.3|15941.5|15945.8|15943|15940.8|15938|102
1688064900000|2023-06-29 18:55:00|15944.8|15942|15946.3|15943.5|15946.8|15944|15943.8|15941|83
1688065200000|2023-06-29 19:00:00|15946.8|15944|15946.8|15944|15947.8|15945|15944.8|15942|126
1688065500000|2023-06-29 19:05:00|15947.3|15944.5|15947.3|15944.5|15947.8|15945|15945.8|15943|94
1688065800000|2023-06-29 19:10:00|15947.8|15945|15946.8|15944|15949.8|15947|15944.8|15942|142
1688066100000|2023-06-29 19:15:00|15947.3|15944.5|15949.3|15946.5|15951.8|15949|15945.8|15943|111
1688066400000|2023-06-29 19:20:00|15949.8|15947|15947.8|15945|15950.8|15948|15945.8|15943|85
1688066700000|2023-06-29 19:25:00|15948.3|15945.5|15952.8|15950|15953.8|15951|15948.3|15945.5|72
1688067000000|2023-06-29 19:30:00|15952.3|15949.5|15951.3|15948.5|15954.8|15952|15950.8|15948|123
1688067300000|2023-06-29 19:35:00|15951.8|15949|15946.8|15944|15951.8|15949|15945.8|15943|79
1688067600000|2023-06-29 19:40:00|15945.8|15943|15943.3|15940.5|15945.8|15943|15942.3|15939.5|111
1688067900000|2023-06-29 19:45:00|15942.8|15940|15949.8|15947|15949.8|15947|15941.8|15939|99
1688068200000|2023-06-29 19:50:00|15948.8|15946|15951.8|15949|15955.8|15953|15945.8|15943|326
1688068500000|2023-06-29 19:55:00|15951.3|15948.5|15963.8|15961|15964.3|15961.5|15949.8|15947|292
1688068800000|2023-06-29 20:00:00|15966.8|15959.8|15966.3|15959.3|15970.3|15963.3|15961.3|15954.3|11
1688069100000|2023-06-29 20:05:00|15967.2|15960.2|15963.8|15956.8|15967.6|15960.6|15962.9|15955.9|0
1688069400000|2023-06-29 20:10:00|15964.7|15957.7|15965.4|15958.4|15968.3|15961.3|15963.8|15956.8|0
1688069700000|2023-06-29 20:15:00|15964.5|15957.5|15966.2|15959.2|15968.2|15961.2|15963.6|15956.6|0
1688070000000|2023-06-29 20:20:00|15964.4|15957.4|15967.4|15960.4|15967.9|15960.9|15963.5|15956.5|0
1688070300000|2023-06-29 20:25:00|15967|15960|15968.5|15961.5|15969.6|15962.6|15966.9|15959.9|0
1688070600000|2023-06-29 20:30:00|15968.4|15961.4|15969.4|15962.4|15969.4|15962.4|15967.5|15960.5|0
1688070900000|2023-06-29 20:35:00|15969.8|15962.8|15968.3|15961.3|15970.3|15963.3|15967.5|15960.5|0
1688071200000|2023-06-29 20:40:00|15968.8|15961.8|15969.3|15962.3|15970.2|15963.2|15966.1|15959.1|0
1688071500000|2023-06-29 20:45:00|15968.4|15961.4|15965.3|15958.3|15968.4|15961.4|15965.3|15958.3|0
1688071800000|2023-06-29 20:50:00|15966.2|15959.2|15965.3|15958.3|15966.2|15959.2|15965.3|15958.3|0
1688072100000|2023-06-29 20:55:00|15965.7|15958.7|15962.9|15955.9|15966.2|15959.2|15961.1|15954.1|0
1688072400000|2023-06-29 21:00:00|15963.2|15956.2|15964.4|15957.4|15965.9|15958.9|15962.2|15955.2|0
1688072700000|2023-06-29 21:05:00|15965.3|15958.3|15965.1|15958.1|15965.3|15958.3|15964.7|15957.7|0
1688073000000|2023-06-29 21:10:00|15963.9|15956.9|15964.8|15957.8|15964.9|15957.9|15963.2|15956.2|0
1688073300000|2023-06-29 21:15:00|15965.1|15958.1|15964.6|15957.6|15965.1|15958.1|15963.9|15956.9|0
1688073600000|2023-06-29 21:20:00|15965|15958|15964.4|15957.4|15965|15958|15964.3|15957.3|0
1688073900000|2023-06-29 21:25:00|15964|15957|15963.9|15956.9|15964.3|15957.3|15963.9|15956.9|0
1688074200000|2023-06-29 21:30:00|15964.1|15957.1|15964.1|15957.1|15964.7|15957.7|15963.6|15956.6|0
1688074500000|2023-06-29 21:35:00|15964.3|15957.3|15964.3|15957.3|15964.3|15957.3|15964.3|15957.3|0
1688074800000|2023-06-29 21:40:00|15964.1|15957.1|15963|15956|15964.3|15957.3|15962.3|15955.3|0
1688075100000|2023-06-29 21:45:00|15963.1|15956.1|15963|15956|15963.8|15956.8|15963|15956|0
1688075400000|2023-06-29 21:50:00|15963.2|15956.2|15962.9|15955.9|15963.5|15956.5|15962.9|15955.9|0
1688075700000|2023-06-29 21:55:00|15962.8|15955.8|15962.8|15955.8|15963.4|15956.4|15962.8|15955.8|0
1688076000000|2023-06-29 22:00:00|15958.7|15951.7|15957.8|15950.8|15959.6|15952.6|15955.5|15948.5|0
1688076300000|2023-06-29 22:05:00|15958.3|15951.3|15959.2|15952.2|15959.2|15952.2|15956.5|15949.5|0
1688076600000|2023-06-29 22:10:00|15960.1|15953.1|15956.5|15949.5|15961|15954|15956.5|15949.5|0
1688076900000|2023-06-29 22:15:00|15955.6|15948.6|15961|15954|15961|15954|15955.6|15948.6|0
1688077200000|2023-06-29 22:20:00|15961.4|15954.4|15961.3|15954.3|15963.7|15956.7|15960.9|15953.9|0
1688077500000|2023-06-29 22:25:00|15960.9|15953.9|15961.8|15954.8|15962.7|15955.7|15960.9|15953.9|0
1688077800000|2023-06-29 22:30:00|15962.2|15955.2|15959.1|15952.1|15962.7|15955.7|15959.1|15952.1|0
1688078100000|2023-06-29 22:35:00|15960.9|15953.9|15959.5|15952.5|15961.8|15954.8|15959.1|15952.1|0
1688078400000|2023-06-29 22:40:00|15960|15953|15959.1|15952.1|15960|15953|15958.1|15951.1|0
1688078700000|2023-06-29 22:45:00|15960|15953|15960.9|15953.9|15960.9|15953.9|15959.5|15952.5|0
1688079000000|2023-06-29 22:50:00|15960|15953|15961.8|15954.8|15961.8|15954.8|15959.9|15952.9|0
1688079300000|2023-06-29 22:55:00|15961.3|15954.3|15960.9|15953.9|15961.8|15954.8|15960.9|15953.9|0
1688079600000|2023-06-29 23:00:00|15961|15954|15963.7|15956.7|15963.7|15956.7|15961|15954|0
1688079900000|2023-06-29 23:05:00|15964.6|15957.6|15964.6|15957.6|15965.6|15958.6|15964.6|15957.6|0
1688080200000|2023-06-29 23:10:00|15963.7|15956.7|15963.2|15956.2|15964.6|15957.6|15963.2|15956.2|0
1688080500000|2023-06-29 23:15:00|15962.3|15955.3|15964.1|15957.1|15965|15958|15962.3|15955.3|0
1688080800000|2023-06-29 23:20:00|15963.6|15956.6|15964.1|15957.1|15964.1|15957.1|15962.3|15955.3|0
1688081100000|2023-06-29 23:25:00|15964.5|15957.5|15964.4|15957.4|15965.3|15958.3|15963.5|15956.5|0
1688081400000|2023-06-29 23:30:00|15963.5|15956.5|15967.1|15960.1|15971.7|15964.7|15963.5|15956.5|0
1688081700000|2023-06-29 23:35:00|15966.2|15959.2|15964.2|15957.2|15967.1|15960.1|15963.3|15956.3|0
1688082000000|2023-06-29 23:40:00|15965.1|15958.1|15964.2|15957.2|15965.1|15958.1|15963.3|15956.3|0
1688082300000|2023-06-29 23:45:00|15964.6|15957.6|15964.2|15957.2|15966.9|15959.9|15963.3|15956.3|0
1688082600000|2023-06-29 23:50:00|15964.3|15957.3|15966|15959|15966.1|15959.1|15963.3|15956.3|0
1688082900000|2023-06-29 23:55:00|15965.6|15958.6|15966|15959|15966|15959|15965.1|15958.1|0
1688083200000|2023-06-30 00:00:00|15966.9|15959.9|15960.3|15953.3|15968.7|15961.7|15957.6|15950.6|0
1688083500000|2023-06-30 00:05:00|15960.7|15953.7|15956.6|15949.6|15961.2|15954.2|15956.6|15949.6|0
1688083800000|2023-06-30 00:10:00|15955.7|15948.7|15949.2|15942.2|15955.7|15948.7|15949.2|15942.2|0
1688084100000|2023-06-30 00:15:00|15950.1|15943.1|15943.4|15938.4|15951.9|15944.9|15935.4|15930.4|91
1688084400000|2023-06-30 00:20:00|15943.9|15938.9|15945.9|15940.9|15945.9|15940.9|15943.4|15938.4|11
1688084700000|2023-06-30 00:25:00|15946.9|15941.9|15943.4|15938.4|15949.9|15944.9|15942.9|15937.9|30
1688085000000|2023-06-30 00:30:00|15943.9|15938.9|15947.4|15942.4|15947.4|15942.4|15943.4|15938.4|41
1688085300000|2023-06-30 00:35:00|15946.9|15941.9|15944.4|15939.4|15946.9|15941.9|15940.4|15935.4|17
1688085600000|2023-06-30 00:40:00|15944.9|15939.9|15944.4|15939.4|15947.4|15942.4|15943.9|15938.9|23
1688085900000|2023-06-30 00:45:00|15943.9|15938.9|15947.4|15942.4|15947.9|15942.9|15943.9|15938.9|15
1688086200000|2023-06-30 00:50:00|15946.9|15941.9|15940.9|15935.9|15946.9|15941.9|15939.9|15934.9|19
1688086500000|2023-06-30 00:55:00|15943.4|15938.4|15945.9|15940.9|15945.9|15940.9|15943.4|15938.4|8
1688086800000|2023-06-30 01:00:00|15946.9|15941.9|15953.4|15948.4|15953.9|15948.9|15945.4|15940.4|32
1688087100000|2023-06-30 01:05:00|15952.9|15947.9|15955.4|15950.4|15956.4|15951.4|15949.9|15944.9|20
1688087400000|2023-06-30 01:10:00|15954.9|15949.9|15958.4|15953.4|15958.4|15953.4|15952.4|15947.4|14
1688087700000|2023-06-30 01:15:00|15957.9|15952.9|15968.9|15963.9|15969.4|15964.4|15957.9|15952.9|33
1688088000000|2023-06-30 01:20:00|15969.4|15964.4|15966.4|15961.4|15969.4|15964.4|15965.4|15960.4|21
1688088300000|2023-06-30 01:25:00|15966.9|15961.9|15966.4|15961.4|15968.9|15963.9|15965.4|15960.4|11
1688088600000|2023-06-30 01:30:00|15965.9|15960.9|15961.4|15956.4|15967.4|15962.4|15956.4|15951.4|24
1688088900000|2023-06-30 01:35:00|15960.9|15955.9|15968.4|15963.4|15969.9|15964.9|15960.4|15955.4|30
1688089200000|2023-06-30 01:40:00|15968.9|15963.9|15968.4|15963.4|15972.4|15967.4|15967.4|15962.4|28
1688089500000|2023-06-30 01:45:00|15968.9|15963.9|15972.4|15967.4|15972.9|15967.9|15968.4|15963.4|16
1688089800000|2023-06-30 01:50:00|15972.9|15967.9|15971.9|15966.9|15972.9|15967.9|15970.4|15965.4|7
1688090100000|2023-06-30 01:55:00|15971.4|15966.4|15969.9|15964.9|15974.9|15969.9|15969.4|15964.4|5
1688090400000|2023-06-30 02:00:00|15969.4|15964.4|15975.4|15970.4|15975.4|15970.4|15969.4|15964.4|8
1688090700000|2023-06-30 02:05:00|15975.9|15970.9|15978.4|15973.4|15980.9|15975.9|15975.4|15970.4|62
1688091000000|2023-06-30 02:10:00|15977.9|15972.9|15976.9|15971.9|15978.4|15973.4|15976.4|15971.4|5
1688091300000|2023-06-30 02:15:00|15977.4|15972.4|15974.4|15969.4|15978.9|15973.9|15973.9|15968.9|9
1688091600000|2023-06-30 02:20:00|15974.9|15969.9|15974.4|15969.4|15975.4|15970.4|15973.4|15968.4|2
1688091900000|2023-06-30 02:25:00|15974.9|15969.9|15974.4|15969.4|15975.4|15970.4|15973.9|15968.9|6
1688092200000|2023-06-30 02:30:00|15974.9|15969.9|15977.4|15972.4|15978.4|15973.4|15974.4|15969.4|12
1688092500000|2023-06-30 02:35:00|15976.9|15971.9|15974.9|15969.9|15977.4|15972.4|15973.9|15968.9|2
1688092800000|2023-06-30 02:40:00|15974.4|15969.4|15974.9|15969.9|15974.9|15969.9|15973.9|15968.9|1
1688093100000|2023-06-30 02:45:00|15975.4|15970.4|15971.4|15966.4|15975.4|15970.4|15970.4|15965.4|3
1688093400000|2023-06-30 02:50:00|15971.9|15966.9|15971.4|15966.4|15971.9|15966.9|15970.4|15965.4|1
1688093700000|2023-06-30 02:55:00|15971.9|15966.9|15971.4|15966.4|15973.9|15968.9|15971.4|15966.4|3
1688094000000|2023-06-30 03:00:00|15970.9|15965.9|15972.9|15967.9|15973.4|15968.4|15969.9|15964.9|1
1688094300000|2023-06-30 03:05:00|15972.4|15967.4|15970.4|15965.4|15973.9|15968.9|15970.4|15965.4|2
1688094600000|2023-06-30 03:10:00|15969.4|15964.4|15970.4|15965.4|15971.4|15966.4|15968.9|15963.9|1
1688094900000|2023-06-30 03:15:00|15970.9|15965.9|15969.9|15964.9|15970.9|15965.9|15968.9|15963.9|0
1688095200000|2023-06-30 03:20:00|15970.4|15965.4|15969.4|15964.4|15971.9|15966.9|15969.4|15964.4|8
1688095500000|2023-06-30 03:25:00|15969.9|15964.9|15969.4|15964.4|15970.9|15965.9|15968.9|15963.9|5
1688095800000|2023-06-30 03:30:00|15968.9|15963.9|15960.9|15955.9|15970.4|15965.4|15960.9|15955.9|32
1688096100000|2023-06-30 03:35:00|15961.4|15956.4|15955.4|15950.4|15961.9|15956.9|15952.9|15947.9|74
1688096400000|2023-06-30 03:40:00|15954.9|15949.9|15953.9|15948.9|15957.4|15952.4|15953.9|15948.9|22
1688096700000|2023-06-30 03:45:00|15954.4|15949.4|15955.9|15950.9|15955.9|15950.9|15952.9|15947.9|13
1688097000000|2023-06-30 03:50:00|15956.4|15951.4|15956.9|15951.9|15957.4|15952.4|15953.4|15948.4|10
1688097300000|2023-06-30 03:55:00|15957.4|15952.4|15957.4|15952.4|15957.4|15952.4|15955.4|15950.4|6
1688097600000|2023-06-30 04:00:00|15957.9|15952.9|15958.4|15953.4|15958.9|15953.9|15957.9|15952.9|7
1688097900000|2023-06-30 04:05:00|15957.9|15952.9|15955.4|15950.4|15957.9|15952.9|15954.4|15949.4|7
1688098200000|2023-06-30 04:10:00|15955.9|15950.9|15955.9|15950.9|15956.4|15951.4|15953.4|15948.4|0
1688098500000|2023-06-30 04:15:00|15957.4|15952.4|15955.4|15950.4|15958.9|15953.9|15955.4|15950.4|8
1688098800000|2023-06-30 04:20:00|15955.9|15950.9|15956.4|15951.4|15958.4|15953.4|15955.9|15950.9|8
1688099100000|2023-06-30 04:25:00|15955.9|15950.9|15957.4|15952.4|15958.4|15953.4|15955.9|15950.9|10
1688099400000|2023-06-30 04:30:00|15956.9|15951.9|15958.4|15953.4|15958.4|15953.4|15956.4|15951.4|8
1688099700000|2023-06-30 04:35:00|15957.9|15952.9|15957.9|15952.9|15957.9|15952.9|15956.4|15951.4|6
1688100000000|2023-06-30 04:40:00|15958.4|15953.4|15957.9|15952.9|15958.9|15953.9|15957.4|15952.4|1
1688100300000|2023-06-30 04:45:00|15958.4|15953.4|15958.4|15953.4|15959.4|15954.4|15957.9|15952.9|5
1688100600000|2023-06-30 04:50:00|15958.9|15953.9|15959.4|15954.4|15959.9|15954.9|15958.4|15953.4|0
1688100900000|2023-06-30 04:55:00|15959.9|15954.9|15961.4|15956.4|15963.9|15958.9|15959.4|15954.4|51
1688101200000|2023-06-30 05:00:00|15961.9|15956.9|15967.4|15962.4|15968.4|15963.4|15960.9|15955.9|18
1688101500000|2023-06-30 05:05:00|15967.9|15962.9|15965.4|15960.4|15968.9|15963.9|15964.4|15959.4|18
1688101800000|2023-06-30 05:10:00|15964.9|15959.9|15968.4|15963.4|15968.4|15963.4|15964.9|15959.9|6
1688102100000|2023-06-30 05:15:00|15967.9|15962.9|15969.4|15964.4|15972.9|15967.9|15967.9|15962.9|12
1688102400000|2023-06-30 05:20:00|15969.9|15964.9|15976.9|15971.9|15977.4|15972.4|15969.4|15964.4|12
1688102700000|2023-06-30 05:25:00|15976.4|15971.4|15982.4|15977.4|15984.9|15979.9|15976.4|15971.4|76
1688103000000|2023-06-30 05:30:00|15982.9|15977.9|15984.4|15979.4|15991.9|15986.9|15980.4|15975.4|92
1688103300000|2023-06-30 05:35:00|15983.9|15978.9|15986.4|15981.4|15987.9|15982.9|15980.4|15975.4|69
1688103600000|2023-06-30 05:40:00|15986.9|15981.9|15989.9|15984.9|15989.9|15984.9|15984.9|15979.9|43
1688103900000|2023-06-30 05:45:00|15990.9|15985.9|15990.4|15985.4|15992.9|15987.9|15987.4|15982.4|69
1688104200000|2023-06-30 05:50:00|15989.9|15984.9|15992.4|15987.4|15992.9|15987.9|15988.9|15983.9|39
1688104500000|2023-06-30 05:55:00|15992.9|15987.9|15991.4|15986.4|15994.4|15989.4|15987.4|15982.4|82
1688104800000|2023-06-30 06:00:00|15990.3|15987.5|15991.3|15988.5|15994.8|15992|15983.8|15981|237
1688105100000|2023-06-30 06:05:00|15990.8|15988|15992.8|15990|15996.8|15994|15987.8|15985|161
1688105400000|2023-06-30 06:10:00|15992.3|15989.5|15998.8|15996|15999.8|15997|15989.8|15987|135
1688105700000|2023-06-30 06:15:00|15999.3|15996.5|15990.8|15988|15999.3|15996.5|15990.8|15988|125
1688106000000|2023-06-30 06:20:00|15990.3|15987.5|15988.8|15986|15991.8|15989|15986.8|15984|151
1688106300000|2023-06-30 06:25:00|15988.3|15985.5|15987.3|15984.5|15991.8|15989|15986.3|15983.5|92
1688106600000|2023-06-30 06:30:00|15987.8|15985|15991.8|15989|15993.8|15991|15987.3|15984.5|104
1688106900000|2023-06-30 06:35:00|15990.8|15988|15991.3|15988.5|15995.8|15993|15989.3|15986.5|97
1688107200000|2023-06-30 06:40:00|15990.8|15988|15988.3|15985.5|15992.8|15990|15987.3|15984.5|118
1688107500000|2023-06-30 06:45:00|15988.8|15986|15995.3|15992.5|15996.8|15994|15988.3|15985.5|159
1688107800000|2023-06-30 06:50:00|15995.8|15993|15999.3|15996.5|16002.3|15999.5|15995.8|15993|225
1688108100000|2023-06-30 06:55:00|15998.8|15996|15994.8|15992|16000.8|15998|15992.3|15989.5|230
1688108400000|2023-06-30 07:00:00|15994.1|15992.7|15982.6|15981.2|16000.1|15998.7|15977.1|15975.7|1526
1688108700000|2023-06-30 07:05:00|15981.6|15980.2|15997.6|15996.2|16005.6|16004.2|15980.1|15978.7|837
1688109000000|2023-06-30 07:10:00|15998.6|15997.2|15998.6|15997.2|16000.6|15999.2|15982.6|15981.2|661
1688109300000|2023-06-30 07:15:00|15999.1|15997.7|16007.6|16006.2|16012.1|16010.7|15992.1|15990.7|680
1688109600000|2023-06-30 07:20:00|16008.1|16006.7|16008.1|16006.7|16010.1|16008.7|16004.1|16002.7|336
1688109900000|2023-06-30 07:25:00|16007.6|16006.2|16002.6|16001.2|16017.1|16015.7|16000.1|15998.7|678
1688110200000|2023-06-30 07:30:00|16003.1|16001.7|16009.3|16007.9|16010.2|16008.8|15993.2|15991.8|511
1688110500000|2023-06-30 07:35:00|16008.8|16007.4|16018.3|16016.9|16024.3|16022.9|16008.3|16006.9|457
1688110800000|2023-06-30 07:40:00|16018.8|16017.4|16022.7|16021.3|16029.3|16027.9|16018.3|16016.9|745
1688111100000|2023-06-30 07:45:00|16023.2|16021.8|16029.6|16028.2|16032.6|16031.2|16022.2|16020.8|646
1688111400000|2023-06-30 07:50:00|16030.1|16028.7|16032.6|16031.2|16034.6|16033.2|16028.6|16027.2|390
1688111700000|2023-06-30 07:55:00|16033.6|16032.2|16025.1|16023.7|16035.6|16034.2|16022.6|16021.2|623
1688112000000|2023-06-30 08:00:00|16025.6|16024.2|16047.1|16045.7|16048.6|16047.2|16025.6|16024.2|728
1688112300000|2023-06-30 08:05:00|16047.6|16046.2|16039.1|16037.7|16049.6|16048.2|16037.6|16036.2|487
1688112600000|2023-06-30 08:10:00|16038.6|16037.2|16046.1|16044.7|16048.6|16047.2|16036.6|16035.2|495
1688112900000|2023-06-30 08:15:00|16046.6|16045.2|16047.6|16046.2|16047.6|16046.2|16040.1|16038.7|374
1688113200000|2023-06-30 08:20:00|16048.1|16046.7|16053.1|16051.7|16053.6|16052.2|16040.6|16039.2|348
1688113500000|2023-06-30 08:25:00|16053.6|16052.2|16051.1|16049.7|16054.1|16052.7|16047.1|16045.7|321
1688113800000|2023-06-30 08:30:00|16050.6|16049.2|16055.6|16054.2|16059.6|16058.2|16050.6|16049.2|410
1688114100000|2023-06-30 08:35:00|16056.6|16055.2|16071.6|16070.2|16071.6|16070.2|16056.6|16055.2|577
1688114400000|2023-06-30 08:40:00|16072.1|16070.7|16068.6|16067.2|16074.6|16073.2|16067.6|16066.2|540
1688114700000|2023-06-30 08:45:00|16069.1|16067.7|16067.6|16066.2|16070.6|16069.2|16063.6|16062.2|450
1688115000000|2023-06-30 08:50:00|16068.6|16067.2|16074.1|16072.7|16074.1|16072.7|16067.6|16066.2|373
1688115300000|2023-06-30 08:55:00|16073.6|16072.2|16071.6|16070.2|16078.6|16077.2|16071.6|16070.2|372
1688115600000|2023-06-30 09:00:00|16079.6|16078.2|16091.6|16090.2|16092.6|16091.2|16072.6|16071.2|800
1688115900000|2023-06-30 09:05:00|16091.1|16089.7|16093.6|16092.2|16095.6|16094.2|16084.6|16083.2|537
1688116200000|2023-06-30 09:10:00|16093.1|16091.7|16083.6|16082.2|16095.6|16094.2|16083.1|16081.7|515
1688116500000|2023-06-30 09:15:00|16083.1|16081.7|16089.6|16088.2|16091.6|16090.2|16082.6|16081.2|266
1688116800000|2023-06-30 09:20:00|16090.1|16088.7|16094.1|16092.7|16102.6|16101.2|16088.1|16086.7|464
1688117100000|2023-06-30 09:25:00|16094.6|16093.2|16105.1|16103.7|16105.6|16104.2|16094.1|16092.7|412
1688117400000|2023-06-30 09:30:00|16104.6|16103.2|16107.1|16105.7|16109.6|16108.2|16104.1|16102.7|571
1688117700000|2023-06-30 09:35:00|16106.6|16105.2|16112.1|16110.7|16113.6|16112.2|16104.1|16102.7|485
1688118000000|2023-06-30 09:40:00|16112.6|16111.2|16116.1|16114.7|16117.6|16116.2|16110.1|16108.7|512
1688118300000|2023-06-30 09:45:00|16116.6|16115.2|16117.1|16115.7|16119.1|16117.7|16112.6|16111.2|527
1688118600000|2023-06-30 09:50:00|16116.6|16115.2|16125.6|16124.2|16126.6|16125.2|16116.6|16115.2|517
1688118900000|2023-06-30 09:55:00|16125.1|16123.7|16119.6|16118.2|16125.6|16124.2|16118.6|16117.2|533
1688119200000|2023-06-30 10:00:00|16119.1|16117.7|16116.6|16115.2|16122.6|16121.2|16113.6|16112.2|649
1688119500000|2023-06-30 10:05:00|16116.1|16114.7|16133.6|16132.2|16134.6|16133.2|16115.6|16114.2|478
1688119800000|2023-06-30 10:10:00|16134.6|16133.2|16142.6|16141.2|16143.6|16142.2|16130.1|16128.7|931
1688120100000|2023-06-30 10:15:00|16142.1|16140.7|16134.6|16133.2|16142.1|16140.7|16133.1|16131.7|405
1688120400000|2023-06-30 10:20:00|16133.6|16132.2|16129.1|16127.7|16137.6|16136.2|16129.1|16127.7|456
1688120700000|2023-06-30 10:25:00|16128.6|16127.2|16137.6|16136.2|16140.6|16139.2|16128.6|16127.2|640
1688121000000|2023-06-30 10:30:00|16138.6|16137.2|16137.6|16136.2|16139.6|16138.2|16132.1|16130.7|412
1688121300000|2023-06-30 10:35:00|16137.1|16135.7|16134.6|16133.2|16138.6|16137.2|16133.6|16132.2|404
1688121600000|2023-06-30 10:40:00|16135.1|16133.7|16132.6|16131.2|16135.1|16133.7|16127.6|16126.2|458
1688121900000|2023-06-30 10:45:00|16132.1|16130.7|16132.6|16131.2|16134.6|16133.2|16128.6|16127.2|307
1688122200000|2023-06-30 10:50:00|16133.1|16131.7|16134.6|16133.2|16138.6|16137.2|16132.6|16131.2|314
1688122500000|2023-06-30 10:55:00|16134.1|16132.7|16135.6|16134.2|16138.1|16136.7|16133.6|16132.2|431
1688122800000|2023-06-30 11:00:00|16134.6|16133.2|16139.6|16138.2|16143.6|16142.2|16134.6|16133.2|1007
1688123100000|2023-06-30 11:05:00|16139.1|16137.7|16127.6|16126.2|16140.6|16139.2|16125.6|16124.2|478
1688123400000|2023-06-30 11:10:00|16127.1|16125.7|16120.6|16119.2|16130.6|16129.2|16119.6|16118.2|383
1688123700000|2023-06-30 11:15:00|16121.1|16119.7|16115.1|16113.7|16123.6|16122.2|16108.6|16107.2|996
1688124000000|2023-06-30 11:20:00|16114.6|16113.2|16120.1|16118.7|16121.1|16119.7|16111.6|16110.2|282
1688124300000|2023-06-30 11:25:00|16120.6|16119.2|16116.6|16115.2|16122.1|16120.7|16114.6|16113.2|193
1688124600000|2023-06-30 11:30:00|16116.1|16114.7|16117.6|16116.2|16120.1|16118.7|16115.6|16114.2|211
1688124900000|2023-06-30 11:35:00|16118.1|16116.7|16117.1|16115.7|16121.6|16120.2|16115.1|16113.7|197
1688125200000|2023-06-30 11:40:00|16117|16115.6|16120.5|16119.1|16121.5|16120.1|16115.5|16114.1|185
1688125500000|2023-06-30 11:45:00|16120|16118.6|16121.5|16120.1|16123.5|16122.1|16117|16115.6|243
1688125800000|2023-06-30 11:50:00|16122|16120.6|16125.5|16124.1|16126|16124.6|16117.5|16116.1|202
1688126100000|2023-06-30 11:55:00|16126.5|16125.1|16132.5|16131.1|16133.5|16132.1|16125.5|16124.1|355
1688126400000|2023-06-30 12:00:00|16133|16131.6|16129.5|16128.1|16133.5|16132.1|16128.5|16127.1|304
1688126700000|2023-06-30 12:05:00|16130|16128.6|16129|16127.6|16134.5|16133.1|16127.5|16126.1|306
1688127000000|2023-06-30 12:10:00|16128.5|16127.1|16128.5|16127.1|16130|16128.6|16126.5|16125.1|275
1688127300000|2023-06-30 12:15:00|16129.5|16128.1|16128.5|16127.1|16130.5|16129.1|16127|16125.6|243
1688127600000|2023-06-30 12:20:00|16128|16126.6|16123.5|16122.1|16128|16126.6|16122.5|16121.1|261
1688127900000|2023-06-30 12:25:00|16124|16122.6|16125.5|16124.1|16129.5|16128.1|16122.5|16121.1|322
1688128200000|2023-06-30 12:30:00|16125|16123.6|16146.5|16145.1|16149|16147.6|16125|16123.6|970
1688128500000|2023-06-30 12:35:00|16147|16145.6|16145.5|16144.1|16149.5|16148.1|16138.5|16137.1|496
1688128800000|2023-06-30 12:40:00|16146|16144.6|16141.5|16140.1|16147.5|16146.1|16136.5|16135.1|445
1688129100000|2023-06-30 12:45:00|16142|16140.6|16139.5|16138.1|16142.5|16141.1|16134.5|16133.1|402
1688129400000|2023-06-30 12:50:00|16139|16137.6|16137.5|16136.1|16144.5|16143.1|16136.5|16135.1|386
1688129700000|2023-06-30 12:55:00|16137|16135.6|16142.5|16141.1|16144.5|16143.1|16137|16135.6|262
1688130000000|2023-06-30 13:00:00|16143|16141.6|16146.5|16145.1|16146.5|16145.1|16140.5|16139.1|241
1688130300000|2023-06-30 13:05:00|16147.5|16146.1|16148.5|16147.1|16154|16152.6|16146.5|16145.1|584
1688130600000|2023-06-30 13:10:00|16149|16147.6|16156|16154.6|16160|16158.6|16149|16147.6|379
1688130900000|2023-06-30 13:15:00|16156.5|16155.1|16164.5|16163.1|16164.5|16163.1|16156|16154.6|478
1688131200000|2023-06-30 13:20:00|16165|16163.6|16155.5|16154.1|16165.5|16164.1|16153.5|16152.1|388
1688131500000|2023-06-30 13:25:00|16155|16153.6|16153.5|16152.1|16160|16158.6|16153.5|16152.1|377
1688131800000|2023-06-30 13:30:00|16153|16151.6|16142.5|16141.1|16153|16151.6|16141|16139.6|735
1688132100000|2023-06-30 13:35:00|16142|16140.6|16143.5|16142.1|16144.5|16143.1|16137.5|16136.1|453
1688132400000|2023-06-30 13:40:00|16143|16141.6|16154.5|16153.1|16155|16153.6|16142.5|16141.1|493
1688132700000|2023-06-30 13:45:00|16154|16152.6|16157.5|16156.1|16157.5|16156.1|16144.5|16143.1|402
1688133000000|2023-06-30 13:50:00|16158|16156.6|16158.5|16157.1|16158.5|16157.1|16152|16150.6|377
1688133300000|2023-06-30 13:55:00|16158|16156.6|16154|16152.6|16161.5|16160.1|16153.5|16152.1|393
1688133600000|2023-06-30 14:00:00|16154.5|16153.1|16166.5|16165.1|16168.5|16167.1|16153.5|16152.1|630
1688133900000|2023-06-30 14:05:00|16167|16165.6|16176|16174.6|16178.5|16177.1|16166.5|16165.1|520
1688134200000|2023-06-30 14:10:00|16175.5|16174.1|16176|16174.6|16179.5|16178.1|16172.5|16171.1|549
1688134500000|2023-06-30 14:15:00|16176.5|16175.1|16175.5|16174.1|16179|16177.6|16171.5|16170.1|504
1688134800000|2023-06-30 14:20:00|16176|16174.6|16169.5|16168.1|16179.5|16178.1|16169|16167.6|462
1688135100000|2023-06-30 14:25:00|16170|16168.6|16165.6|16164.2|16171.5|16170.1|16162.6|16161.2|349
1688135400000|2023-06-30 14:30:00|16164.6|16163.2|16163.1|16161.7|16170.6|16169.2|16162.6|16161.2|426
1688135700000|2023-06-30 14:35:00|16162.6|16161.2|16153.1|16151.7|16166.6|16165.2|16149.1|16147.7|705
1688136000000|2023-06-30 14:40:00|16153.6|16152.2|16159.6|16158.2|16163.6|16162.2|16153.6|16152.2|445
1688136300000|2023-06-30 14:45:00|16159.1|16157.7|16153.6|16152.2|16165.6|16164.2|16151.6|16150.2|437
1688136600000|2023-06-30 14:50:00|16153.1|16151.7|16161.6|16160.2|16162.6|16161.2|16151.6|16150.2|372
1688136900000|2023-06-30 14:55:00|16161.1|16159.7|16158.6|16157.2|16162.6|16161.2|16146.1|16144.7|622
1688137200000|2023-06-30 15:00:00|16159.1|16157.7|16146.6|16145.2|16160.6|16159.2|16143.6|16142.2|561
1688137500000|2023-06-30 15:05:00|16147.1|16145.7|16154.6|16153.2|16156.6|16155.2|16147.1|16145.7|394
1688137800000|2023-06-30 15:10:00|16155.1|16153.7|16159.1|16157.7|16162.1|16160.7|16153.1|16151.7|486
1688138100000|2023-06-30 15:15:00|16158.6|16157.2|16162.6|16161.2|16166.1|16164.7|16158.6|16157.2|545
1688138400000|2023-06-30 15:20:00|16162.1|16160.7|16165.6|16164.2|16171.1|16169.7|16161.6|16160.2|884
1688138700000|2023-06-30 15:25:00|16166.1|16164.7|16151.1|16149.7|16167.6|16166.2|16150.1|16148.7|2365
1688139000000|2023-06-30 15:30:00|16149.8|16147|16144.3|16141.5|16152.8|16150|16125.8|16123|3677
1688139300000|2023-06-30 15:35:00|16144.8|16142|16157.8|16155|16161.8|16159|16143.3|16140.5|1010
1688139600000|2023-06-30 15:40:00|16157.3|16154.5|16157.3|16154.5|16160.3|16157.5|16154.3|16151.5|343
1688139900000|2023-06-30 15:45:00|16157.8|16155|16160.3|16157.5|16164.3|16161.5|16156.3|16153.5|271
1688140200000|2023-06-30 15:50:00|16159.8|16157|16157.3|16154.5|16160.3|16157.5|16154.3|16151.5|156
1688140500000|2023-06-30 15:55:00|16156.3|16153.5|16161.8|16159|16162.8|16160|16156.3|16153.5|164
1688140800000|2023-06-30 16:00:00|16162.3|16159.5|16163.3|16160.5|16166.3|16163.5|16160.8|16158|257
1688141100000|2023-06-30 16:05:00|16163.8|16161|16160.3|16157.5|16165.3|16162.5|16158.3|16155.5|225
1688141400000|2023-06-30 16:10:00|16161.3|16158.5|16165.8|16163|16166.8|16164|16160.3|16157.5|212
1688141700000|2023-06-30 16:15:00|16165.3|16162.5|16165.3|16162.5|16168.3|16165.5|16163.8|16161|135
1688142000000|2023-06-30 16:20:00|16166.3|16163.5|16171.3|16168.5|16172.8|16170|16165.8|16163|215
1688142300000|2023-06-30 16:25:00|16171.8|16169|16173.3|16170.5|16173.3|16170.5|16167.3|16164.5|175
1688142600000|2023-06-30 16:30:00|16174.3|16171.5|16170.3|16167.5|16175.3|16172.5|16169.3|16166.5|158
1688142900000|2023-06-30 16:35:00|16169.8|16167|16170.8|16168|16173.3|16170.5|16168.3|16165.5|129
1688143200000|2023-06-30 16:40:00|16171.3|16168.5|16171.3|16168.5|16175.3|16172.5|16171.3|16168.5|115
1688143500000|2023-06-30 16:45:00|16171.8|16169|16174.3|16171.5|16176.3|16173.5|16171.3|16168.5|90
1688143800000|2023-06-30 16:50:00|16173.3|16170.5|16175.8|16173|16176.3|16173.5|16172.3|16169.5|83
1688144100000|2023-06-30 16:55:00|16175.3|16172.5|16173.3|16170.5|16175.8|16173|16172.3|16169.5|208
1688144400000|2023-06-30 17:00:00|16173.8|16171|16172.3|16169.5|16175.3|16172.5|16170.3|16167.5|146
1688144700000|2023-06-30 17:05:00|16171.8|16169|16171.3|16168.5|16175.3|16172.5|16171.3|16168.5|88
1688145000000|2023-06-30 17:10:00|16171.8|16169|16170.3|16167.5|16173.3|16170.5|16169.3|16166.5|89
1688145300000|2023-06-30 17:15:00|16170.8|16168|16169.3|16166.5|16172.3|16169.5|16169.3|16166.5|71
1688145600000|2023-06-30 17:20:00|16169.8|16167|16169.3|16166.5|16172.3|16169.5|16168.8|16166|50
1688145900000|2023-06-30 17:25:00|16168.8|16166|16168.3|16165.5|16170.3|16167.5|16166.3|16163.5|157
1688146200000|2023-06-30 17:30:00|16167.8|16165|16171.3|16168.5|16174.3|16171.5|16167.8|16165|87
1688146500000|2023-06-30 17:35:00|16171.8|16169|16167.3|16164.5|16173.8|16171|16167.3|16164.5|89
1688146800000|2023-06-30 17:40:00|16167.8|16165|16169.3|16166.5|16170.8|16168|16167.3|16164.5|44
1688147100000|2023-06-30 17:45:00|16168.3|16165.5|16170.3|16167.5|16170.3|16167.5|16167.3|16164.5|49
1688147400000|2023-06-30 17:50:00|16170.8|16168|16170.3|16167.5|16172.3|16169.5|16168.3|16165.5|47
1688147700000|2023-06-30 17:55:00|16169.8|16167|16172.8|16170|16172.8|16170|16168.8|16166|39
1688148000000|2023-06-30 18:00:00|16173.3|16170.5|16173.3|16170.5|16174.3|16171.5|16170.3|16167.5|75
1688148300000|2023-06-30 18:05:00|16173.8|16171|16173.3|16170.5|16175.8|16173|16172.3|16169.5|84
1688148600000|2023-06-30 18:10:00|16173.8|16171|16171.8|16169|16173.8|16171|16170.3|16167.5|48
1688148900000|2023-06-30 18:15:00|16171.3|16168.5|16173.3|16170.5|16174.3|16171.5|16171.3|16168.5|76
1688149200000|2023-06-30 18:20:00|16174.3|16171.5|16175.3|16172.5|16176.3|16173.5|16173.3|16170.5|79
1688149500000|2023-06-30 18:25:00|16175.8|16173|16177.3|16174.5|16178.3|16175.5|16175.3|16172.5|92
1688149800000|2023-06-30 18:30:00|16177.8|16175|16178.3|16175.5|16178.3|16175.5|16173.3|16170.5|108
1688150100000|2023-06-30 18:35:00|16177.8|16175|16180.3|16177.5|16180.3|16177.5|16176.3|16173.5|58
1688150400000|2023-06-30 18:40:00|16179.8|16177|16177.8|16175|16180.3|16177.5|16176.3|16173.5|61
1688150700000|2023-06-30 18:45:00|16177.3|16174.5|16177.3|16174.5|16178.3|16175.5|16173.3|16170.5|74
1688151000000|2023-06-30 18:50:00|16177.8|16175|16179.3|16176.5|16182.8|16180|16177.3|16174.5|169
1688151300000|2023-06-30 18:55:00|16179.8|16177|16177.8|16175|16179.8|16177|16172.3|16169.5|81
1688151600000|2023-06-30 19:00:00|16179.3|16176.5|16177.3|16174.5|16180.3|16177.5|16175.3|16172.5|64
1688151900000|2023-06-30 19:05:00|16176.8|16174|16177.3|16174.5|16178.8|16176|16175.3|16172.5|73
1688152200000|2023-06-30 19:10:00|16176.8|16174|16179.3|16176.5|16179.8|16177|16176.3|16173.5|60
1688152500000|2023-06-30 19:15:00|16180.3|16177.5|16177.3|16174.5|16181.3|16178.5|16176.3|16173.5|106
1688152800000|2023-06-30 19:20:00|16176.8|16174|16174.3|16171.5|16176.8|16174|16173.3|16170.5|110
1688153100000|2023-06-30 19:25:00|16174.8|16172|16181.8|16179|16182.3|16179.5|16174.3|16171.5|78
1688153400000|2023-06-30 19:30:00|16181.3|16178.5|16180.3|16177.5|16182.3|16179.5|16176.8|16174|143
1688153700000|2023-06-30 19:35:00|16179.8|16177|16179.3|16176.5|16182.3|16179.5|16177.3|16174.5|164
1688154000000|2023-06-30 19:40:00|16179.8|16177|16175.3|16172.5|16180.3|16177.5|16173.3|16170.5|140
1688154300000|2023-06-30 19:45:00|16174.3|16171.5|16174.8|16172|16176.3|16173.5|16171.3|16168.5|164
1688154600000|2023-06-30 19:50:00|16175.3|16172.5|16178.3|16175.5|16178.3|16175.5|16170.3|16167.5|380
1688154900000|2023-06-30 19:55:00|16177.8|16175|16187.8|16185|16188.8|16186|16170.3|16167.5|427
1688155200000|2023-06-30 20:00:00|16187.7|16180.7|16182.6|16175.6|16195.6|16188.6|16171.7|16164.7|31
1688155500000|2023-06-30 20:05:00|16181.7|16174.7|16186|16179|16189.9|16182.9|16179.9|16172.9|0
1688155800000|2023-06-30 20:10:00|16186.9|16179.9|16175.7|16168.7|16187.8|16180.8|16174.8|16167.8|0
1688156100000|2023-06-30 20:15:00|16176.6|16169.6|16174.6|16167.6|16177.3|16170.3|16169.9|16162.9|0
1688156400000|2023-06-30 20:20:00|16174.7|16167.7|16173.2|16166.2|16176.5|16169.5|16171|16164|0
1688156700000|2023-06-30 20:25:00|16173.3|16166.3|16172.7|16165.7|16176|16169|16172.7|16165.7|0
1688157000000|2023-06-30 20:30:00|16171.8|16164.8|16175.1|16168.1|16175.1|16168.1|16169.9|16162.9|0
1688157300000|2023-06-30 20:35:00|16174.7|16167.7|16178.2|16171.2|16178.2|16171.2|16174.2|16167.2|0
1688157600000|2023-06-30 20:40:00|16178.6|16171.6|16173.7|16166.7|16178.6|16171.6|16173.7|16166.7|0
1688157900000|2023-06-30 20:45:00|16174.6|16167.6|16175.8|16168.8|16176.7|16169.7|16173.7|16166.7|0
1688158200000|2023-06-30 20:50:00|16176.3|16169.3|16177.1|16170.1|16177.9|16170.9|16175.2|16168.2|0
1688158500000|2023-06-30 20:55:00|16176.6|16169.6|16179|16172|16179.7|16172.7|16175.8|16168.8|0
1685577600000|2023-06-01 00:00:00|15732.2|15725.2|15735.3|15728.3|15735.8|15728.8|15727.5|15720.5|0
1685577900000|2023-06-01 00:05:00|15734.8|15727.8|15733.8|15726.8|15735.7|15728.7|15731.9|15724.9|0
1685578200000|2023-06-01 00:10:00|15732.9|15725.9|15732|15725|15734.8|15727.8|15730.1|15723.1|0
1685578500000|2023-06-01 00:15:00|15732.9|15725.9|15727.8|15722.8|15732.9|15726.3|15723.3|15718.3|164
1685578800000|2023-06-01 00:20:00|15728.3|15723.3|15727.8|15722.8|15733.3|15728.3|15722.8|15717.8|116
1685579100000|2023-06-01 00:25:00|15727.3|15722.3|15726.3|15721.3|15728.3|15723.3|15724.3|15719.3|38
1685579400000|2023-06-01 00:30:00|15725.3|15720.3|15723.3|15718.3|15728.3|15723.3|15722.3|15717.3|54
1685579700000|2023-06-01 00:35:00|15723.8|15718.8|15718.8|15713.8|15724.8|15719.8|15717.3|15712.3|33
1685580000000|2023-06-01 00:40:00|15719.3|15714.3|15711.8|15706.8|15721.3|15716.3|15710.8|15705.8|29
1685580300000|2023-06-01 00:45:00|15711.3|15706.3|15707.3|15702.3|15711.8|15706.8|15702.3|15697.3|37
1685580600000|2023-06-01 00:50:00|15707.8|15702.8|15713.8|15708.8|15716.8|15711.8|15707.8|15702.8|31
1685580900000|2023-06-01 00:55:00|15711.8|15706.8|15713.8|15708.8|15715.3|15710.3|15711.3|15706.3|25
1685581200000|2023-06-01 01:00:00|15713.3|15708.3|15718.8|15713.8|15720.3|15715.3|15713.3|15708.3|25
1685581500000|2023-06-01 01:05:00|15719.3|15714.3|15717.3|15712.3|15719.8|15714.8|15712.8|15707.8|25
1685581800000|2023-06-01 01:10:00|15717.8|15712.8|15717.3|15712.3|15720.3|15715.3|15715.3|15710.3|30
1685582100000|2023-06-01 01:15:00|15716.3|15711.3|15720.8|15715.8|15720.8|15715.8|15713.8|15708.8|32
1685582400000|2023-06-01 01:20:00|15720.3|15715.3|15727.8|15722.8|15727.8|15722.8|15720.3|15715.3|20
1685582700000|2023-06-01 01:25:00|15728.3|15723.3|15734.3|15729.3|15751.8|15746.8|15727.3|15722.3|134
1685583000000|2023-06-01 01:30:00|15733.8|15728.8|15733.3|15728.3|15738.8|15733.8|15729.3|15724.3|92
1685583300000|2023-06-01 01:35:00|15732.8|15727.8|15721.8|15716.8|15737.8|15732.8|15719.8|15714.8|41
1685583600000|2023-06-01 01:40:00|15721.3|15716.3|15713.3|15708.3|15725.3|15720.3|15708.8|15703.8|44
1685583900000|2023-06-01 01:45:00|15713.8|15708.8|15709.3|15704.3|15716.8|15711.8|15698.8|15693.8|144
1685584200000|2023-06-01 01:50:00|15708.8|15703.8|15713.8|15708.8|15716.8|15711.8|15695.3|15690.3|71
1685584500000|2023-06-01 01:55:00|15713.3|15708.3|15722.8|15717.8|15724.8|15719.8|15713.3|15708.3|39
1685584800000|2023-06-01 02:00:00|15722.3|15717.3|15728.8|15723.8|15729.8|15724.8|15718.8|15713.8|22
1685585100000|2023-06-01 02:05:00|15728.3|15723.3|15726.8|15721.8|15728.8|15723.8|15722.3|15717.3|19
1685585400000|2023-06-01 02:10:00|15727.3|15722.3|15719.8|15714.8|15730.3|15725.3|15717.8|15712.8|38
1685585700000|2023-06-01 02:15:00|15719.3|15714.3|15713.8|15708.8|15723.3|15718.3|15712.3|15707.3|24
1685586000000|2023-06-01 02:20:00|15713.3|15708.3|15719.8|15714.8|15721.3|15716.3|15708.3|15703.3|13
1685586300000|2023-06-01 02:25:00|15719.3|15714.3|15718.8|15713.8|15720.8|15715.8|15716.8|15711.8|15
1685586600000|2023-06-01 02:30:00|15719.3|15714.3|15726.8|15721.8|15728.3|15723.3|15718.8|15713.8|18
1685586900000|2023-06-01 02:35:00|15726.3|15721.3|15728.3|15723.3|15730.8|15725.8|15726.3|15721.3|12
1685587200000|2023-06-01 02:40:00|15728.8|15723.8|15730.8|15725.8|15731.3|15726.3|15724.8|15719.8|16
1685587500000|2023-06-01 02:45:00|15731.3|15726.3|15726.8|15721.8|15733.8|15728.8|15726.8|15721.8|21
1685587800000|2023-06-01 02:50:00|15726.3|15721.3|15726.8|15721.8|15726.8|15721.8|15720.3|15715.3|22
1685588100000|2023-06-01 02:55:00|15725.8|15720.8|15731.8|15726.8|15732.3|15727.3|15724.8|15719.8|17
1685588400000|2023-06-01 03:00:00|15731.3|15726.3|15731.8|15726.8|15732.8|15727.8|15729.8|15724.8|4
1685588700000|2023-06-01 03:05:00|15731.3|15726.3|15733.3|15728.3|15737.8|15732.8|15729.8|15724.8|31
1685589000000|2023-06-01 03:10:00|15732.8|15727.8|15731.3|15726.3|15733.3|15728.3|15728.8|15723.8|26
1685589300000|2023-06-01 03:15:00|15731.8|15726.8|15733.8|15728.8|15734.3|15729.3|15728.8|15723.8|18
1685589600000|2023-06-01 03:20:00|15733.3|15728.3|15727.8|15722.8|15734.3|15729.3|15726.8|15721.8|12
1685589900000|2023-06-01 03:25:00|15727.3|15722.3|15730.8|15725.8|15731.8|15726.8|15726.8|15721.8|7
1685590200000|2023-06-01 03:30:00|15730.3|15725.3|15733.3|15728.3|15733.3|15728.3|15727.8|15722.8|12
1685590500000|2023-06-01 03:35:00|15733.8|15728.8|15733.8|15728.8|15734.8|15729.8|15730.8|15725.8|5
1685590800000|2023-06-01 03:40:00|15734.3|15729.3|15735.8|15730.8|15735.8|15730.8|15733.8|15728.8|4
1685591100000|2023-06-01 03:45:00|15734.8|15729.8|15730.8|15725.8|15734.8|15729.8|15730.3|15725.3|14
1685591400000|2023-06-01 03:50:00|15731.3|15726.3|15733.3|15728.3|15734.3|15729.3|15731.3|15726.3|7
1685591700000|2023-06-01 03:55:00|15733.8|15728.8|15737.8|15732.8|15738.3|15733.3|15733.3|15728.3|15
1685592000000|2023-06-01 04:00:00|15737.3|15732.3|15733.8|15728.8|15737.8|15732.8|15733.8|15728.8|7
1685592300000|2023-06-01 04:05:00|15734.3|15729.3|15737.3|15732.3|15738.3|15733.3|15733.8|15728.8|12
1685592600000|2023-06-01 04:10:00|15737.8|15732.8|15736.8|15731.8|15738.3|15733.3|15735.8|15730.8|7
1685592900000|2023-06-01 04:15:00|15737.3|15732.3|15742.8|15737.8|15745.8|15740.8|15737.3|15732.3|39
1685593200000|2023-06-01 04:20:00|15743.3|15738.3|15742.3|15737.3|15743.3|15738.3|15736.8|15731.8|8
1685593500000|2023-06-01 04:25:00|15741.8|15736.8|15739.8|15734.8|15743.8|15738.8|15739.8|15734.8|13
1685593800000|2023-06-01 04:30:00|15740.3|15735.3|15737.8|15732.8|15744.3|15739.3|15737.3|15732.3|24
1685594100000|2023-06-01 04:35:00|15738.3|15733.3|15738.8|15733.8|15739.8|15734.8|15736.8|15731.8|9
1685594400000|2023-06-01 04:40:00|15738.3|15733.3|15735.3|15730.3|15738.3|15733.3|15735.3|15730.3|16
1685594700000|2023-06-01 04:45:00|15734.3|15729.3|15733.8|15728.8|15734.8|15729.8|15732.3|15727.3|22
1685595000000|2023-06-01 04:50:00|15733.3|15728.3|15732.3|15727.3|15736.3|15731.3|15732.3|15727.3|13
1685595300000|2023-06-01 04:55:00|15732.8|15727.8|15735.3|15730.3|15735.8|15730.8|15732.8|15727.8|7
1685595600000|2023-06-01 05:00:00|15736.3|15731.3|15737.3|15732.3|15738.3|15733.3|15733.3|15728.3|40
1685595900000|2023-06-01 05:05:00|15737.8|15732.8|15741.8|15736.8|15742.3|15737.3|15736.3|15731.3|24
1685596200000|2023-06-01 05:10:00|15742.3|15737.3|15739.8|15734.8|15742.3|15737.3|15736.3|15731.3|14
1685596500000|2023-06-01 05:15:00|15740.3|15735.3|15736.3|15731.3|15741.3|15736.3|15736.3|15731.3|12
1685596800000|2023-06-01 05:20:00|15736.8|15731.8|15740.8|15735.8|15743.3|15738.3|15736.8|15731.8|28
1685597100000|2023-06-01 05:25:00|15741.3|15736.3|15745.8|15740.8|15746.3|15741.3|15740.3|15735.3|44
1685597400000|2023-06-01 05:30:00|15746.3|15741.3|15740.8|15735.8|15746.3|15741.3|15740.3|15735.3|27
1685597700000|2023-06-01 05:35:00|15740.3|15735.3|15741.8|15736.8|15742.3|15737.3|15737.3|15732.3|34
1685598000000|2023-06-01 05:40:00|15741.3|15736.3|15739.8|15734.8|15744.8|15739.8|15739.8|15734.8|20
1685598300000|2023-06-01 05:45:00|15740.3|15735.3|15740.8|15735.8|15744.8|15739.8|15738.8|15733.8|17
1685598600000|2023-06-01 05:50:00|15740.3|15735.3|15740.8|15735.8|15740.8|15735.8|15737.8|15732.8|19
1685598900000|2023-06-01 05:55:00|15741.3|15736.3|15738.8|15733.8|15741.3|15736.3|15735.3|15730.3|29
1685599200000|2023-06-01 06:00:00|15737.7|15734.9|15739.7|15736.9|15740.7|15737.9|15722.2|15719.4|350
1685599500000|2023-06-01 06:05:00|15739.2|15736.4|15746.7|15743.9|15749.7|15746.9|15736.7|15733.9|251
1685599800000|2023-06-01 06:10:00|15746.2|15743.4|15751.7|15748.9|15753.2|15750.4|15745.2|15742.4|233
1685600100000|2023-06-01 06:15:00|15752.2|15749.4|15743.2|15740.4|15752.2|15749.4|15743.2|15740.4|156
1685600400000|2023-06-01 06:20:00|15742.7|15739.9|15744.7|15741.9|15746.2|15743.4|15735.2|15732.4|150
1685600700000|2023-06-01 06:25:00|15745.2|15742.4|15746.2|15743.4|15747.2|15744.4|15741.2|15738.4|136
1685601000000|2023-06-01 06:30:00|15746.7|15743.9|15746.2|15743.4|15750.7|15747.9|15745.2|15742.4|185
1685601300000|2023-06-01 06:35:00|15745.7|15742.9|15751.2|15748.4|15751.2|15748.4|15745.7|15742.9|112
1685601600000|2023-06-01 06:40:00|15750.7|15747.9|15749.2|15746.4|15750.7|15747.9|15746.2|15743.4|129
1685601900000|2023-06-01 06:45:00|15749.7|15746.9|15747.7|15744.9|15751.7|15748.9|15746.2|15743.4|173
1685602200000|2023-06-01 06:50:00|15748.2|15745.4|15753.2|15750.4|15753.2|15750.4|15747.7|15744.9|153
1685602500000|2023-06-01 06:55:00|15754.2|15751.4|15749.2|15746.4|15759.7|15756.9|15748.2|15745.4|354
1685602800000|2023-06-01 07:00:00|15748.5|15747.1|15753.5|15752.1|15753.5|15752.1|15730.5|15729.1|2191
1685603100000|2023-06-01 07:05:00|15754|15752.6|15775.5|15774.1|15780.5|15779.1|15753|15751.6|1888
1685603400000|2023-06-01 07:10:00|15775|15773.6|15799.5|15798.1|15800|15798.6|15773.5|15772.1|1150
1685603700000|2023-06-01 07:15:00|15800|15798.6|15781.5|15780.1|15806.5|15805.1|15778|15776.6|1187
1685604000000|2023-06-01 07:20:00|15781|15779.6|15787.5|15786.1|15791.5|15790.1|15771.5|15770.1|794
1685604300000|2023-06-01 07:25:00|15788|15786.6|15802.5|15801.1|15810.5|15809.1|15784.5|15783.1|932
1685604600000|2023-06-01 07:30:00|15803|15801.6|15794|15792.6|15811|15809.6|15788.5|15787.1|776
1685604900000|2023-06-01 07:35:00|15793.5|15792.1|15787.5|15786.1|15801.5|15800.1|15785.5|15784.1|513
1685605200000|2023-06-01 07:40:00|15787|15785.6|15795|15793.6|15805|15803.6|15785|15783.6|554
1685605500000|2023-06-01 07:45:00|15795.5|15794.1|15797.8|15796.4|15806|15804.6|15792.5|15791.1|443
1685605800000|2023-06-01 07:50:00|15798.3|15796.9|15805.3|15803.9|15808.8|15807.4|15795.3|15793.9|406
1685606100000|2023-06-01 07:55:00|15804.8|15803.4|15805.3|15803.9|15808.3|15806.9|15799.3|15797.9|297
1685606400000|2023-06-01 08:00:00|15805.8|15804.4|15792.8|15791.4|15810.8|15809.4|15790.8|15789.4|481
1685606700000|2023-06-01 08:05:00|15793.3|15791.9|15802.8|15801.4|15805.8|15804.4|15781.8|15780.4|571
1685607000000|2023-06-01 08:10:00|15803.3|15801.9|15805.3|15803.9|15808.3|15806.9|15795.8|15794.4|347
1685607300000|2023-06-01 08:15:00|15805.8|15804.4|15806.8|15805.4|15811.3|15809.9|15797.3|15795.9|621
1685607600000|2023-06-01 08:20:00|15806.3|15804.9|15810.8|15809.4|15811.8|15810.4|15798.8|15797.4|476
1685607900000|2023-06-01 08:25:00|15811.8|15810.4|15820.8|15819.4|15821.8|15820.4|15811.3|15809.9|621
1685608200000|2023-06-01 08:30:00|15821.3|15819.9|15835.8|15834.4|15841.8|15840.4|15820.8|15819.4|860
1685608500000|2023-06-01 08:35:00|15836.8|15835.4|15842.8|15841.4|15846.8|15845.4|15835.8|15834.4|707
1685608800000|2023-06-01 08:40:00|15843.3|15841.9|15840.8|15839.4|15843.3|15841.9|15836.3|15834.9|325
1685609100000|2023-06-01 08:45:00|15841.3|15839.9|15852.3|15850.9|15853.3|15851.9|15840.8|15839.4|562
1685609400000|2023-06-01 08:50:00|15852.8|15851.4|15855.3|15853.9|15860.8|15859.4|15852.3|15850.9|789
1685609700000|2023-06-01 08:55:00|15855.8|15854.4|15856.8|15855.4|15865.3|15863.9|15855.8|15854.4|468
1685610000000|2023-06-01 09:00:00|15856.3|15854.9|15849.8|15848.4|15858.8|15857.4|15844.8|15843.4|757
1685610300000|2023-06-01 09:05:00|15850.3|15848.9|15852.8|15851.4|15853.8|15852.4|15842.8|15841.4|468
1685610600000|2023-06-01 09:10:00|15852.3|15850.9|15841.8|15840.4|15854.8|15853.4|15841.8|15840.4|369
1685610900000|2023-06-01 09:15:00|15840.8|15839.4|15837.3|15835.9|15841.3|15839.9|15836.3|15834.9|306
1685611200000|2023-06-01 09:20:00|15837.8|15836.4|15838.8|15837.4|15840.8|15839.4|15835.8|15834.4|264
1685611500000|2023-06-01 09:25:00|15838.3|15836.9|15836.8|15835.4|15842.8|15841.4|15835.8|15834.4|202
1685611800000|2023-06-01 09:30:00|15837.3|15835.9|15835.3|15833.9|15837.8|15836.4|15830.8|15829.4|260
1685612100000|2023-06-01 09:35:00|15835.8|15834.4|15833.3|15831.9|15837.3|15835.9|15827.8|15826.4|278
1685612400000|2023-06-01 09:40:00|15832.8|15831.4|15841.3|15839.9|15844.8|15843.4|15832.8|15831.4|223
1685612700000|2023-06-01 09:45:00|15840.8|15839.4|15838.3|15836.9|15846.3|15844.9|15832.3|15830.9|502
1685613000000|2023-06-01 09:50:00|15838.8|15837.4|15836.8|15835.4|15842.3|15840.9|15832.3|15830.9|202
1685613300000|2023-06-01 09:55:00|15835.8|15834.4|15836.3|15834.9|15836.8|15835.4|15828.8|15827.4|152
1685613600000|2023-06-01 10:00:00|15836.8|15835.4|15831.8|15830.4|15837.8|15836.4|15830.8|15829.4|158
1685613900000|2023-06-01 10:05:00|15832.3|15830.9|15839.8|15838.4|15839.8|15838.4|15828.8|15827.4|184
1685614200000|2023-06-01 10:10:00|15839.3|15837.9|15841.8|15840.4|15841.8|15840.4|15834.8|15833.4|207
1685614500000|2023-06-01 10:15:00|15842.8|15841.4|15841.8|15840.4|15843.3|15841.9|15836.8|15835.4|163
1685614800000|2023-06-01 10:20:00|15841.3|15839.9|15841.8|15840.4|15843.8|15842.4|15838.3|15836.9|99
1685615100000|2023-06-01 10:25:00|15840.8|15839.4|15845.8|15844.4|15847.8|15846.4|15839.8|15838.4|139
1685615400000|2023-06-01 10:30:00|15846.8|15845.4|15847.8|15846.4|15851.8|15850.4|15844.8|15843.4|209
1685615700000|2023-06-01 10:35:00|15847.3|15845.9|15837.8|15836.4|15847.8|15846.4|15836.8|15835.4|171
1685616000000|2023-06-01 10:40:00|15838.3|15836.9|15841.8|15840.4|15841.8|15840.4|15835.8|15834.4|122
1685616300000|2023-06-01 10:45:00|15841.3|15839.9|15842.8|15841.4|15845.8|15844.4|15840.3|15838.9|196
1685616600000|2023-06-01 10:50:00|15842.3|15840.9|15849.8|15848.4|15849.8|15848.4|15841.8|15840.4|118
1685616900000|2023-06-01 10:55:00|15849.3|15847.9|15838.3|15836.9|15849.3|15847.9|15838.3|15836.9|132
1685617200000|2023-06-01 11:00:00|15838.8|15837.4|15840.8|15839.4|15840.8|15839.4|15834.8|15833.4|198
1685617500000|2023-06-01 11:05:00|15840.3|15838.9|15835.8|15834.4|15842.8|15841.4|15835.3|15833.9|112
1685617800000|2023-06-01 11:10:00|15835.3|15833.9|15845.8|15844.4|15846.8|15845.4|15834.8|15833.4|118
1685618100000|2023-06-01 11:15:00|15846.3|15844.9|15838.3|15836.9|15846.3|15844.9|15837.8|15836.4|123
1685618400000|2023-06-01 11:20:00|15837.8|15836.4|15833.3|15831.9|15838.8|15837.4|15832.8|15831.4|135
1685618700000|2023-06-01 11:25:00|15833.8|15832.4|15826.3|15824.9|15836.8|15835.4|15825.8|15824.4|231
1685619000000|2023-06-01 11:30:00|15826.8|15825.4|15831.3|15829.9|15837.3|15835.9|15825.8|15824.4|199
1685619300000|2023-06-01 11:35:00|15830.8|15829.4|15821.8|15820.4|15830.8|15829.4|15821.8|15820.4|177
1685619600000|2023-06-01 11:40:00|15821.7|15820.3|15822.7|15821.3|15827.2|15825.8|15819.7|15818.3|197
1685619900000|2023-06-01 11:45:00|15823.2|15821.8|15814.2|15812.8|15825.7|15824.3|15812.2|15810.8|261
1685620200000|2023-06-01 11:50:00|15813.7|15812.3|15815.2|15813.8|15818.7|15817.3|15812.2|15810.8|226
1685620500000|2023-06-01 11:55:00|15814.7|15813.3|15810.7|15809.3|15816.2|15814.8|15806.2|15804.8|393
1685620800000|2023-06-01 12:00:00|15810.2|15808.8|15816.2|15814.8|15820.7|15819.3|15807.7|15806.3|321
1685621100000|2023-06-01 12:05:00|15815.7|15814.3|15794.7|15793.3|15816.7|15815.3|15794.7|15793.3|370
1685621400000|2023-06-01 12:10:00|15794.2|15792.8|15799.2|15797.8|15803.7|15802.3|15793.7|15792.3|287
1685621700000|2023-06-01 12:15:00|15799.7|15798.3|15799.7|15798.3|15802.2|15800.8|15792.7|15791.3|402
1685622000000|2023-06-01 12:20:00|15799.2|15797.8|15794.2|15792.8|15799.7|15798.3|15789.7|15788.3|247
1685622300000|2023-06-01 12:25:00|15793.7|15792.3|15790.7|15789.3|15802.7|15801.3|15786.7|15785.3|412
1685622600000|2023-06-01 12:30:00|15791.7|15790.3|15783.2|15781.8|15800.7|15799.3|15783.2|15781.8|532
1685622900000|2023-06-01 12:35:00|15783.7|15782.3|15770.2|15768.8|15784.7|15783.3|15766.2|15764.8|422
1685623200000|2023-06-01 12:40:00|15769.7|15768.3|15763.2|15761.8|15769.7|15768.3|15755.7|15754.3|517
1685623500000|2023-06-01 12:45:00|15763.7|15762.3|15751.7|15750.3|15764.7|15763.3|15749.7|15748.3|704
1685623800000|2023-06-01 12:50:00|15750.7|15749.3|15748.2|15746.8|15755.7|15754.3|15743.7|15742.3|327
1685624100000|2023-06-01 12:55:00|15747.7|15746.3|15749.7|15748.3|15760.7|15759.3|15746.2|15744.8|446
1685624400000|2023-06-01 13:00:00|15748.7|15747.3|15751.2|15749.8|15754.7|15753.3|15746.7|15745.3|244
1685624700000|2023-06-01 13:05:00|15750.7|15749.3|15758.7|15757.3|15761.2|15759.8|15746.7|15745.3|423
1685625000000|2023-06-01 13:10:00|15757.7|15756.3|15767.7|15766.3|15769.2|15767.8|15755.7|15754.3|592
1685625300000|2023-06-01 13:15:00|15767.2|15765.8|15768.2|15766.8|15769.7|15768.3|15765.7|15764.3|321
1685625600000|2023-06-01 13:20:00|15767.7|15766.3|15770.7|15769.3|15771.7|15770.3|15767.2|15765.8|321
1685625900000|2023-06-01 13:25:00|15770.2|15768.8|15774.7|15773.3|15779.7|15778.3|15768.7|15767.3|594
1685626200000|2023-06-01 13:30:00|15775.2|15773.8|15765.2|15763.8|15778.2|15776.8|15761.7|15760.3|830
1685626500000|2023-06-01 13:35:00|15765.7|15764.3|15776.2|15774.8|15781.2|15779.8|15765.7|15764.3|439
1685626800000|2023-06-01 13:40:00|15776.7|15775.3|15759.2|15757.8|15777.2|15775.8|15754.7|15753.3|275
1685627100000|2023-06-01 13:45:00|15758.7|15757.3|15754.7|15753.3|15766.7|15765.3|15747.7|15746.3|427
1685627400000|2023-06-01 13:50:00|15754.2|15752.8|15752.7|15751.3|15758.2|15756.8|15743.7|15742.3|377
1685627700000|2023-06-01 13:55:00|15753.2|15751.8|15738.2|15736.8|15753.7|15752.3|15734.2|15732.8|454
1685628000000|2023-06-01 14:00:00|15739.7|15738.3|15765.7|15764.3|15770.2|15768.8|15733.2|15731.8|622
1685628300000|2023-06-01 14:05:00|15765.2|15763.8|15769.2|15767.8|15774.7|15773.3|15764.7|15763.3|416
1685628600000|2023-06-01 14:10:00|15769|15767.6|15789.5|15788.1|15790.5|15789.1|15768|15766.6|527
1685628900000|2023-06-01 14:15:00|15788.5|15787.1|15779|15777.6|15792.5|15791.1|15774.5|15773.1|799
1685629200000|2023-06-01 14:20:00|15779.5|15778.1|15768|15766.6|15780.5|15779.1|15763.5|15762.1|525
1685629500000|2023-06-01 14:25:00|15768.5|15767.1|15782|15780.6|15785.5|15784.1|15763.5|15762.1|357
1685629800000|2023-06-01 14:30:00|15781.5|15780.1|15785.5|15784.1|15787|15785.6|15776|15774.6|488
1685630100000|2023-06-01 14:35:00|15786|15784.6|15795.5|15794.1|15797.5|15796.1|15784.5|15783.1|520
1685630400000|2023-06-01 14:40:00|15796|15794.6|15821.5|15820.1|15821.5|15820.1|15795.5|15794.1|892
1685630700000|2023-06-01 14:45:00|15821|15819.6|15829|15827.6|15837|15835.6|15819.5|15818.1|849
1685631000000|2023-06-01 14:50:00|15828.5|15827.1|15837|15835.6|15838.5|15837.1|15826.5|15825.1|495
1685631300000|2023-06-01 14:55:00|15837.5|15836.1|15839.5|15838.1|15842.5|15841.1|15834.5|15833.1|427
1685631600000|2023-06-01 15:00:00|15839|15837.6|15836.5|15835.1|15840.5|15839.1|15831.5|15830.1|586
1685631900000|2023-06-01 15:05:00|15837|15835.6|15838.5|15837.1|15844.5|15843.1|15835.5|15834.1|611
1685632200000|2023-06-01 15:10:00|15838|15836.6|15843.5|15842.1|15847.5|15846.1|15835.5|15834.1|944
1685632500000|2023-06-01 15:15:00|15843|15841.6|15848|15846.6|15857|15855.6|15843|15841.6|765
1685632800000|2023-06-01 15:20:00|15847.5|15846.1|15848.5|15847.1|15852.5|15851.1|15844|15842.6|693
1685633100000|2023-06-01 15:25:00|15848|15846.6|15855|15853.6|15856.5|15855.1|15846.5|15845.1|1238
1685633400000|2023-06-01 15:30:00|15854.5|15853.1|15856.7|15853.9|15862.7|15859.9|15851.2|15848.4|1289
1685633700000|2023-06-01 15:35:00|15856.2|15853.4|15860.2|15857.4|15862.2|15859.4|15856.2|15853.4|664
1685634000000|2023-06-01 15:40:00|15860.7|15857.9|15861.2|15858.4|15867.2|15864.4|15860.2|15857.4|454
1685634300000|2023-06-01 15:45:00|15861.7|15858.9|15869.2|15866.4|15871.2|15868.4|15860.2|15857.4|271
1685634600000|2023-06-01 15:50:00|15869.7|15866.9|15866.7|15863.9|15871.2|15868.4|15865.2|15862.4|240
1685634900000|2023-06-01 15:55:00|15866.2|15863.4|15870.2|15867.4|15870.2|15867.4|15863.2|15860.4|275
1685635200000|2023-06-01 16:00:00|15869.7|15866.9|15872.2|15869.4|15875.2|15872.4|15868.7|15865.9|207
1685635500000|2023-06-01 16:05:00|15871.7|15868.9|15870.2|15867.4|15872.2|15869.4|15868.7|15865.9|118
1685635800000|2023-06-01 16:10:00|15869.7|15866.9|15868.2|15865.4|15872.2|15869.4|15865.7|15862.9|248
1685636100000|2023-06-01 16:15:00|15869.2|15866.4|15872.2|15869.4|15872.7|15869.9|15864.2|15861.4|165
1685636400000|2023-06-01 16:20:00|15871.7|15868.9|15874.2|15871.4|15880.2|15877.4|15871.2|15868.4|235
1685636700000|2023-06-01 16:25:00|15874.7|15871.9|15876.2|15873.4|15876.2|15873.4|15872.2|15869.4|155
1685637000000|2023-06-01 16:30:00|15876.7|15873.9|15872.7|15869.9|15877.2|15874.4|15871.2|15868.4|139
1685637300000|2023-06-01 16:35:00|15872.2|15869.4|15876.2|15873.4|15877.2|15874.4|15871.7|15868.9|153
1685637600000|2023-06-01 16:40:00|15876.7|15873.9|15875.2|15872.4|15879.2|15876.4|15875.2|15872.4|170
1685637900000|2023-06-01 16:45:00|15875.7|15872.9|15875.2|15872.4|15875.7|15872.9|15869.2|15866.4|240
1685638200000|2023-06-01 16:50:00|15875.7|15872.9|15877.2|15874.4|15877.2|15874.4|15874.2|15871.4|96
1685638500000|2023-06-01 16:55:00|15877.7|15874.9|15876.2|15873.4|15881.2|15878.4|15876.2|15873.4|374
1685638800000|2023-06-01 17:00:00|15877.2|15874.4|15877.2|15874.4|15880.2|15877.4|15876.2|15873.4|218
1685639100000|2023-06-01 17:05:00|15876.7|15873.9|15875.2|15872.4|15882.2|15879.4|15875.2|15872.4|123
1685639400000|2023-06-01 17:10:00|15874.7|15871.9|15880.2|15877.4|15880.2|15877.4|15873.2|15870.4|117
1685639700000|2023-06-01 17:15:00|15879.7|15876.9|15878.7|15875.9|15880.2|15877.4|15875.2|15872.4|84
1685640000000|2023-06-01 17:20:00|15879.2|15876.4|15879.7|15876.9|15887.2|15884.4|15877.2|15874.4|361
1685640300000|2023-06-01 17:25:00|15880.2|15877.4|15881.2|15878.4|15882.2|15879.4|15874.7|15871.9|260
1685640600000|2023-06-01 17:30:00|15881.7|15878.9|15882.7|15879.9|15882.7|15879.9|15877.7|15874.9|96
1685640900000|2023-06-01 17:35:00|15883.2|15880.4|15881.2|15878.4|15883.7|15880.9|15880.2|15877.4|56
1685641200000|2023-06-01 17:40:00|15880.2|15877.4|15882.2|15879.4|15883.2|15880.4|15878.2|15875.4|84
1685641500000|2023-06-01 17:45:00|15881.7|15878.9|15886.2|15883.4|15886.2|15883.4|15881.2|15878.4|77
1685641800000|2023-06-01 17:50:00|15886.7|15883.9|15888.2|15885.4|15888.7|15885.9|15883.7|15880.9|138
1685642100000|2023-06-01 17:55:00|15888.7|15885.9|15890.2|15887.4|15891.2|15888.4|15886.2|15883.4|147
1685642400000|2023-06-01 18:00:00|15891.2|15888.4|15888.2|15885.4|15891.2|15888.4|15884.2|15881.4|88
1685642700000|2023-06-01 18:05:00|15887.7|15884.9|15890.7|15887.9|15891.2|15888.4|15887.2|15884.4|113
1685643000000|2023-06-01 18:10:00|15890.2|15887.4|15887.2|15884.4|15890.7|15887.9|15886.2|15883.4|82
1685643300000|2023-06-01 18:15:00|15888.2|15885.4|15887.2|15884.4|15891.2|15888.4|15886.2|15883.4|65
1685643600000|2023-06-01 18:20:00|15887.7|15884.9|15889.2|15886.4|15891.2|15888.4|15887.2|15884.4|60
1685643900000|2023-06-01 18:25:00|15888.2|15885.4|15890.2|15887.4|15892.7|15889.9|15887.7|15884.9|61
1685644200000|2023-06-01 18:30:00|15890.7|15887.9|15888.2|15885.4|15891.2|15888.4|15888.2|15885.4|59
1685644500000|2023-06-01 18:35:00|15888.7|15885.9|15890.2|15887.4|15893.7|15890.9|15887.2|15884.4|121
1685644800000|2023-06-01 18:40:00|15889.7|15886.9|15890.2|15887.4|15893.2|15890.4|15889.2|15886.4|66
1685645100000|2023-06-01 18:45:00|15889.7|15886.9|15890.2|15887.4|15891.7|15888.9|15889.2|15886.4|41
1685645400000|2023-06-01 18:50:00|15890.7|15887.9|15893.2|15890.4|15896.2|15893.4|15888.7|15885.9|65
1685645700000|2023-06-01 18:55:00|15893.7|15890.9|15893.2|15890.4|15896.2|15893.4|15892.2|15889.4|107
1685646000000|2023-06-01 19:00:00|15893.7|15890.9|15901.2|15898.4|15901.2|15898.4|15893.2|15890.4|185
1685646300000|2023-06-01 19:05:00|15901.7|15898.9|15898.2|15895.4|15902.2|15899.4|15898.2|15895.4|111
1685646600000|2023-06-01 19:10:00|15898.7|15895.9|15902.2|15899.4|15902.2|15899.4|15896.2|15893.4|78
1685646900000|2023-06-01 19:15:00|15901.7|15898.9|15896.2|15893.4|15903.7|15900.9|15896.2|15893.4|167
1685647200000|2023-06-01 19:20:00|15895.7|15892.9|15887.2|15884.4|15896.7|15893.9|15887.2|15884.4|141
1685647500000|2023-06-01 19:25:00|15887.7|15884.9|15885.2|15882.4|15891.2|15888.4|15884.2|15881.4|146
1685647800000|2023-06-01 19:30:00|15884.2|15881.4|15877.2|15874.4|15888.2|15885.4|15875.2|15872.4|369
1685648100000|2023-06-01 19:35:00|15876.2|15873.4|15870.2|15867.4|15877.2|15874.4|15867.2|15864.4|352
1685648400000|2023-06-01 19:40:00|15869.7|15866.9|15871.2|15868.4|15873.2|15870.4|15866.2|15863.4|202
1685648700000|2023-06-01 19:45:00|15870.7|15867.9|15884.2|15881.4|15884.2|15881.4|15868.2|15865.4|365
1685649000000|2023-06-01 19:50:00|15882.2|15879.4|15878.2|15875.4|15882.2|15879.4|15873.7|15870.9|296
1685649300000|2023-06-01 19:55:00|15878.7|15875.9|15881.7|15878.9|15883.2|15880.4|15878.7|15875.9|479
1685649600000|2023-06-01 20:00:00|15881.2|15878.4|15888.8|15881.8|15889|15882|15877.8|15870.8|21
1685649900000|2023-06-01 20:05:00|15889.8|15882.8|15893.5|15886.5|15893.5|15886.5|15886.5|15879.5|0
1685650200000|2023-06-01 20:10:00|15894|15887|15896.6|15889.6|15900.4|15893.4|15892.6|15885.6|0
1685650500000|2023-06-01 20:15:00|15895.6|15888.6|15890.5|15883.5|15896.6|15889.6|15886.7|15879.7|0
1685650800000|2023-06-01 20:20:00|15890.9|15883.9|15888.3|15881.3|15896.1|15889.1|15887.3|15880.3|0
1685651100000|2023-06-01 20:25:00|15888.2|15881.2|15887.2|15880.2|15889.1|15882.1|15886.2|15879.2|0
1685651400000|2023-06-01 20:30:00|15886.7|15879.7|15889.1|15882.1|15890|15883|15886.3|15879.3|0
1685651700000|2023-06-01 20:35:00|15888.1|15881.1|15888|15881|15889.9|15882.9|15888|15881|0
1685652000000|2023-06-01 20:40:00|15888.5|15881.5|15891.9|15884.9|15892.8|15885.8|15888.5|15881.5|0
1685652300000|2023-06-01 20:45:00|15890.9|15883.9|15890.8|15883.8|15893.6|15886.6|15890.8|15883.8|0
1685652600000|2023-06-01 20:50:00|15892.7|15885.7|15892.8|15885.8|15894.6|15887.6|15891.9|15884.9|0
1685652900000|2023-06-01 20:55:00|15893.8|15886.8|15892.6|15885.6|15893.8|15886.8|15892.3|15885.3|0
1685653200000|2023-06-01 21:00:00|15892.2|15885.2|15892.8|15885.8|15895.1|15888.1|15892.1|15885.1|0
1685653500000|2023-06-01 21:05:00|15891.6|15884.6|15894.6|15887.6|15894.6|15887.6|15891.6|15884.6|0
1685653800000|2023-06-01 21:10:00|15894.7|15887.7|15900.7|15893.7|15901.2|15894.2|15894.6|15887.6|0
1685654100000|2023-06-01 21:15:00|15900.5|15893.5|15898.9|15891.9|15900.5|15893.5|15898.9|15891.9|0
1685654400000|2023-06-01 21:20:00|15898.4|15891.4|15899.8|15892.8|15902|15895|15897.8|15890.8|0
1685654700000|2023-06-01 21:25:00|15900.4|15893.4|15898.1|15891.1|15902.4|15895.4|15897.9|15890.9|0
1685655000000|2023-06-01 21:30:00|15898|15891|15896.5|15889.5|15899.6|15892.6|15895.4|15888.4|0
1685655300000|2023-06-01 21:35:00|15896.1|15889.1|15897.7|15890.7|15898|15891|15896.1|15889.1|0
1685655600000|2023-06-01 21:40:00|15897.1|15890.1|15896.1|15889.1|15897.7|15890.7|15895.8|15888.8|0
1685655900000|2023-06-01 21:45:00|15896.5|15889.5|15895.8|15888.8|15896.5|15889.5|15895.8|15888.8|0
1685656200000|2023-06-01 21:50:00|15896.2|15889.2|15895.2|15888.2|15896.2|15889.2|15895|15888|0
1685656500000|2023-06-01 21:55:00|15895.9|15888.9|15894.2|15887.2|15896|15889|15894.2|15887.2|0
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|15894|15887|15895|15888|15889.3|15882.3|0
1685657100000|2023-06-01 22:05:00|15893.1|15886.1|15893.6|15886.6|15895|15888|15893.1|15886.1|0
1685657400000|2023-06-01 22:10:00|15893.1|15886.1|15891.2|15884.2|15894.1|15887.1|15891.2|15884.2|0
1685657700000|2023-06-01 22:15:00|15891.6|15884.6|15891.2|15884.2|15892.1|15885.1|15890.3|15883.3|0
1685658000000|2023-06-01 22:20:00|15891.7|15884.7|15890.7|15883.7|15891.7|15884.7|15890.3|15883.3|0
1685658300000|2023-06-01 22:25:00|15891.2|15884.2|15890.2|15883.2|15891.2|15884.2|15889.3|15882.3|0
1685658600000|2023-06-01 22:30:00|15889.7|15882.7|15889.9|15882.9|15890.5|15883.5|15888.1|15881.1|0
1685658900000|2023-06-01 22:35:00|15889.4|15882.4|15889.9|15882.9|15889.9|15882.9|15889|15882|0
1685659200000|2023-06-01 22:40:00|15890.4|15883.4|15890.9|15883.9|15891.3|15884.3|15888.5|15881.5|0
1685659500000|2023-06-01 22:45:00|15889.9|15882.9|15889.9|15882.9|15890.9|15883.9|15889|15882|0
1685659800000|2023-06-01 22:50:00|15890.9|15883.9|15891.8|15884.8|15891.8|15884.8|15889|15882|0
1685660100000|2023-06-01 22:55:00|15892.7|15885.7|15893.7|15886.7|15893.7|15886.7|15891.8|15884.8|0
1685660400000|2023-06-01 23:00:00|15892.7|15885.7|15889.9|15882.9|15892.7|15885.7|15889.9|15882.9|0
1685660700000|2023-06-01 23:05:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15889.9|15882.9|0
1685661000000|2023-06-01 23:10:00|15890.3|15883.3|15889.9|15882.9|15890.8|15883.8|15887.1|15880.1|0
1685661300000|2023-06-01 23:15:00|15890.8|15883.8|15891.3|15884.3|15892.2|15885.2|15888.9|15881.9|0
1685661600000|2023-06-01 23:20:00|15891.7|15884.7|15891.2|15884.2|15892.2|15885.2|15890.3|15883.3|0
1685661900000|2023-06-01 23:25:00|15890.7|15883.7|15889.4|15882.4|15890.7|15883.7|15889.4|15882.4|0
1685662200000|2023-06-01 23:30:00|15889.8|15882.8|15890.3|15883.3|15890.3|15883.3|15889.4|15882.4|0
1685662500000|2023-06-01 23:35:00|15889.8|15882.8|15889.7|15882.7|15890.6|15883.6|15889.7|15882.7|0
1685662800000|2023-06-01 23:40:00|15890.6|15883.6|15890.6|15883.6|15891.6|15884.6|15889.7|15882.7|0
1685663100000|2023-06-01 23:45:00|15889.7|15882.7|15886.1|15879.1|15889.7|15882.7|15886.1|15879.1|0
1685663400000|2023-06-01 23:50:00|15886.5|15879.5|15886.2|15879.2|15888.1|15881.1|15884.3|15877.3|0
1685663700000|2023-06-01 23:55:00|15885.7|15878.7|15885.6|15878.6|15887.2|15880.2|15884.7|15877.7|0
1685664000000|2023-06-02 00:00:00|15884.7|15877.7|15887.6|15880.6|15890.5|15883.5|15882.8|15875.8|0
1685664300000|2023-06-02 00:05:00|15888.6|15881.6|15889.5|15882.5|15891.4|15884.4|15887.6|15880.6|0
1685664600000|2023-06-02 00:10:00|15890.4|15883.4|15889.5|15882.5|15891.5|15884.5|15887.7|15880.7|0
1685664900000|2023-06-02 00:15:00|15890|15883|15894.8|15889.8|15896.8|15891.8|15885.3|15880.3|100
1685665200000|2023-06-02 00:20:00|15895.3|15890.3|15894.3|15889.3|15895.8|15890.8|15892.8|15887.8|42
1685665500000|2023-06-02 00:25:00|15893.3|15888.3|15894.8|15889.8|15898.3|15893.3|15892.8|15887.8|38
1685665800000|2023-06-02 00:30:00|15896.3|15891.3|15894.8|15889.8|15897.3|15892.3|15890.8|15885.8|64
1685666100000|2023-06-02 00:35:00|15893.3|15888.3|15894.8|15889.8|15898.3|15893.3|15893.3|15888.3|25
1685666400000|2023-06-02 00:40:00|15894.3|15889.3|15894.8|15889.8|15894.8|15889.8|15893.3|15888.3|6
1685666700000|2023-06-02 00:45:00|15895.3|15890.3|15895.3|15890.3|15897.3|15892.3|15894.8|15889.8|8
1685667000000|2023-06-02 00:50:00|15895.8|15890.8|15894.3|15889.3|15896.3|15891.3|15894.3|15889.3|20
1685667300000|2023-06-02 00:55:00|15894.8|15889.8|15891.8|15886.8|15896.3|15891.3|15891.3|15886.3|18
1685667600000|2023-06-02 01:00:00|15891.3|15886.3|15887.3|15882.3|15891.3|15886.3|15887.3|15882.3|22
1685667900000|2023-06-02 01:05:00|15887.8|15882.8|15887.3|15882.3|15888.3|15883.3|15886.3|15881.3|16
1685668200000|2023-06-02 01:10:00|15886.8|15881.8|15887.3|15882.3|15888.3|15883.3|15885.8|15880.8|48
1685668500000|2023-06-02 01:15:00|15887.8|15882.8|15887.8|15882.8|15888.3|15883.3|15885.8|15880.8|13
1685668800000|2023-06-02 01:20:00|15888.3|15883.3|15890.8|15885.8|15890.8|15885.8|15887.3|15882.3|19
1685669100000|2023-06-02 01:25:00|15890.3|15885.3|15889.3|15884.3|15890.8|15885.8|15889.3|15884.3|3
1685669400000|2023-06-02 01:30:00|15889.8|15884.8|15888.3|15883.3|15893.3|15888.3|15885.3|15880.3|47
1685669700000|2023-06-02 01:35:00|15888.8|15883.8|15890.3|15885.3|15892.3|15887.3|15885.8|15880.8|30
1685670000000|2023-06-02 01:40:00|15890.8|15885.8|15889.8|15884.8|15891.3|15886.3|15888.3|15883.3|15
1685670300000|2023-06-02 01:45:00|15889.3|15884.3|15894.8|15889.8|15896.8|15891.8|15888.8|15883.8|43
1685670600000|2023-06-02 01:50:00|15895.3|15890.3|15894.8|15889.8|15897.3|15892.3|15892.8|15887.8|25
1685670900000|2023-06-02 01:55:00|15895.3|15890.3|15897.8|15892.8|15897.8|15892.8|15892.8|15887.8|27
1685671200000|2023-06-02 02:00:00|15898.3|15893.3|15897.3|15892.3|15898.3|15893.3|15892.3|15887.3|33
1685671500000|2023-06-02 02:05:00|15897.8|15892.8|15898.8|15893.8|15899.3|15894.3|15895.3|15890.3|22
1685671800000|2023-06-02 02:10:00|15899.3|15894.3|15898.3|15893.3|15901.3|15896.3|15897.3|15892.3|29
1685672100000|2023-06-02 02:15:00|15898.8|15893.8|15905.3|15900.3|15905.3|15900.3|15898.8|15893.8|33
1685672400000|2023-06-02 02:20:00|15904.8|15899.8|15903.3|15898.3|15905.8|15900.8|15902.8|15897.8|13
1685672700000|2023-06-02 02:25:00|15902.8|15897.8|15903.8|15898.8|15905.3|15900.3|15900.3|15895.3|8
1685673000000|2023-06-02 02:30:00|15903.3|15898.3|15907.3|15902.3|15907.3|15902.3|15901.3|15896.3|62
1685673300000|2023-06-02 02:35:00|15906.8|15901.8|15908.3|15903.3|15908.8|15903.8|15906.8|15901.8|26
1685673600000|2023-06-02 02:40:00|15908.8|15903.8|15912.3|15907.3|15913.3|15908.3|15907.3|15902.3|73
1685673900000|2023-06-02 02:45:00|15911.3|15906.3|15910.8|15905.8|15914.3|15909.3|15909.3|15904.3|45
1685674200000|2023-06-02 02:50:00|15911.3|15906.3|15911.8|15906.8|15913.3|15908.3|15909.3|15904.3|12
1685674500000|2023-06-02 02:55:00|15911.3|15906.3|15912.3|15907.3|15913.3|15908.3|15910.8|15905.8|22
1685674800000|2023-06-02 03:00:00|15911.8|15906.8|15912.3|15907.3|15912.8|15907.8|15909.3|15904.3|15
1685675100000|2023-06-02 03:05:00|15911.8|15906.8|15910.8|15905.8|15911.8|15906.8|15908.8|15903.8|3
1685675400000|2023-06-02 03:10:00|15910.3|15905.3|15909.8|15904.8|15910.3|15905.3|15908.3|15903.3|4
1685675700000|2023-06-02 03:15:00|15909.3|15904.3|15911.3|15906.3|15912.3|15907.3|15909.3|15904.3|10
1685676000000|2023-06-02 03:20:00|15910.3|15905.3|15911.8|15906.8|15911.8|15906.8|15909.3|15904.3|11
1685676300000|2023-06-02 03:25:00|15911.3|15906.3|15913.8|15908.8|15914.3|15909.3|15910.8|15905.8|18
1685676600000|2023-06-02 03:30:00|15914.3|15909.3|15923.3|15918.3|15926.3|15921.3|15913.8|15908.8|98
1685676900000|2023-06-02 03:35:00|15923.8|15918.8|15918.8|15913.8|15926.3|15921.3|15916.8|15911.8|20
1685677200000|2023-06-02 03:40:00|15919.3|15914.3|15921.8|15916.8|15924.8|15919.8|15918.3|15913.3|22
1685677500000|2023-06-02 03:45:00|15921.3|15916.3|15926.3|15921.3|15927.8|15922.8|15921.3|15916.3|25
1685677800000|2023-06-02 03:50:00|15926.8|15921.8|15927.8|15922.8|15928.3|15923.3|15925.8|15920.8|7
1685678100000|2023-06-02 03:55:00|15927.3|15922.3|15926.8|15921.8|15927.8|15922.8|15925.8|15920.8|7
1685678400000|2023-06-02 04:00:00|15927.3|15922.3|15929.8|15924.8|15930.3|15925.3|15924.3|15919.3|46
1685678700000|2023-06-02 04:05:00|15929.3|15924.3|15929.8|15924.8|15931.3|15926.3|15929.3|15924.3|23
1685679000000|2023-06-02 04:10:00|15930.3|15925.3|15931.3|15926.3|15931.3|15926.3|15929.8|15924.8|26
1685679300000|2023-06-02 04:15:00|15932.8|15927.8|15934.3|15929.3|15934.3|15929.3|15932.8|15927.8|110
1685679600000|2023-06-02 04:20:00|15934.8|15929.8|15932.3|15927.3|15935.3|15930.3|15931.3|15926.3|9
1685679900000|2023-06-02 04:25:00|15930.3|15925.3|15933.3|15928.3|15933.3|15928.3|15929.3|15924.3|18
1685680200000|2023-06-02 04:30:00|15934.3|15929.3|15931.8|15926.8|15935.3|15930.3|15931.3|15926.3|9
1685680500000|2023-06-02 04:35:00|15931.3|15926.3|15932.3|15927.3|15934.8|15929.8|15931.3|15926.3|20
1685680800000|2023-06-02 04:40:00|15931.8|15926.8|15931.8|15926.8|15932.8|15927.8|15930.3|15925.3|5
1685681100000|2023-06-02 04:45:00|15931.3|15926.3|15929.8|15924.8|15931.3|15926.3|15929.3|15924.3|7
1685681400000|2023-06-02 04:50:00|15929.3|15924.3|15929.8|15924.8|15929.8|15924.8|15929.3|15924.3|0
1685681700000|2023-06-02 04:55:00|15929.3|15924.3|15929.8|15924.8|15929.8|15924.8|15929.3|15924.3|0
1685682000000|2023-06-02 05:00:00|15930.3|15925.3|15930.3|15925.3|15931.3|15926.3|15927.3|15922.3|22
1685682300000|2023-06-02 05:05:00|15929.8|15924.8|15929.8|15924.8|15930.3|15925.3|15927.8|15922.8|12
1685682600000|2023-06-02 05:10:00|15930.3|15925.3|15933.8|15928.8|15934.8|15929.8|15929.8|15924.8|15
1685682900000|2023-06-02 05:15:00|15934.3|15929.3|15934.8|15929.8|15935.3|15930.3|15932.3|15927.3|9
1685683200000|2023-06-02 05:20:00|15935.3|15930.3|15934.3|15929.3|15938.3|15933.3|15934.3|15929.3|18
1685683500000|2023-06-02 05:25:00|15934.8|15929.8|15936.3|15931.3|15936.3|15931.3|15934.8|15929.8|19
1685683800000|2023-06-02 05:30:00|15936.8|15931.8|15944.8|15939.8|15945.3|15940.3|15936.8|15931.8|67
1685684100000|2023-06-02 05:35:00|15944.3|15939.3|15944.3|15939.3|15945.3|15940.3|15940.8|15935.8|3
1685684400000|2023-06-02 05:40:00|15943.8|15938.8|15945.8|15940.8|15945.8|15940.8|15941.8|15936.8|11
1685684700000|2023-06-02 05:45:00|15946.3|15941.3|15949.3|15944.3|15950.8|15945.8|15942.3|15937.3|72
1685685000000|2023-06-02 05:50:00|15948.8|15943.8|15944.8|15939.8|15948.8|15943.8|15942.3|15937.3|29
1685685300000|2023-06-02 05:55:00|15944.3|15939.3|15942.3|15937.3|15945.3|15940.3|15939.8|15934.8|31
1685685600000|2023-06-02 06:00:00|15941.2|15938.4|15937.7|15934.9|15942.7|15939.9|15928.7|15925.9|275
1685685900000|2023-06-02 06:05:00|15937.2|15934.4|15939.2|15936.4|15943.2|15940.4|15935.2|15932.4|161
1685686200000|2023-06-02 06:10:00|15938.7|15935.9|15947.2|15944.4|15948.7|15945.9|15938.7|15935.9|129
1685686500000|2023-06-02 06:15:00|15946.7|15943.9|15950.2|15947.4|15951.2|15948.4|15946.2|15943.4|94
1685686800000|2023-06-02 06:20:00|15950.7|15947.9|15955.7|15952.9|15959.7|15956.9|15950.2|15947.4|252
1685687100000|2023-06-02 06:25:00|15955.2|15952.4|15954.2|15951.4|15955.7|15952.9|15950.2|15947.4|298
1685687400000|2023-06-02 06:30:00|15954.7|15951.9|15958.7|15955.9|15960.2|15957.4|15951.2|15948.4|131
1685687700000|2023-06-02 06:35:00|15958.2|15955.4|15958.2|15955.4|15960.2|15957.4|15956.2|15953.4|66
1685688000000|2023-06-02 06:40:00|15957.7|15954.9|15960.2|15957.4|15963.2|15960.4|15957.7|15954.9|294
1685688300000|2023-06-02 06:45:00|15961.2|15958.4|15971.2|15968.4|15975.2|15972.4|15959.2|15956.4|429
1685688600000|2023-06-02 06:50:00|15970.7|15967.9|15960.2|15957.4|15970.7|15967.9|15957.7|15954.9|341
1685688900000|2023-06-02 06:55:00|15960.7|15957.9|15954.7|15951.9|15962.7|15959.9|15949.2|15946.4|597
1685689200000|2023-06-02 07:00:00|15954|15952.6|15960|15958.6|15974|15972.6|15943|15941.6|2168
1685689500000|2023-06-02 07:05:00|15959.5|15958.1|15963|15961.6|15979.5|15978.1|15942.5|15941.1|1376
1685689800000|2023-06-02 07:10:00|15966.5|15965.1|15921.5|15920.1|15971.5|15970.1|15920.5|15919.1|1390
1685690100000|2023-06-02 07:15:00|15922|15920.6|15958.5|15957.1|15960|15958.6|15920.5|15919.1|1122
1685690400000|2023-06-02 07:20:00|15959|15957.6|15942.5|15941.1|15961.5|15960.1|15940|15938.6|788
1685690700000|2023-06-02 07:25:00|15942|15940.6|15939.5|15938.1|15945|15943.6|15925.5|15924.1|730
1685691000000|2023-06-02 07:30:00|15940|15938.6|15941|15939.6|15963.5|15962.1|15940|15938.6|1006
1685691300000|2023-06-02 07:35:00|15941.5|15940.1|15960|15958.6|15969.5|15968.1|15939.5|15938.1|518
1685691600000|2023-06-02 07:40:00|15960.5|15959.1|15964.5|15963.1|15969.5|15968.1|15960|15958.6|355
1685691900000|2023-06-02 07:45:00|15963.5|15962.1|15964|15962.6|15966.5|15965.1|15950.5|15949.1|335
1685692200000|2023-06-02 07:50:00|15964.5|15963.1|15962.5|15961.1|15975|15973.6|15961|15959.6|406
1685692500000|2023-06-02 07:55:00|15962|15960.6|15976.5|15975.1|15977|15975.6|15960.5|15959.1|311
1685692800000|2023-06-02 08:00:00|15976|15974.6|15979|15977.6|15983.5|15982.1|15970.5|15969.1|646
1685693100000|2023-06-02 08:05:00|15978.5|15977.1|15978.5|15977.1|15981|15979.6|15972|15970.6|344
1685693400000|2023-06-02 08:10:00|15979|15977.6|15981|15979.6|15987|15985.6|15974.5|15973.1|373
1685693700000|2023-06-02 08:15:00|15981.5|15980.1|15996.6|15995.2|16001.6|16000.2|15981.5|15980.1|675
1685694000000|2023-06-02 08:20:00|15997.1|15995.7|15991.1|15989.7|16004.1|16002.7|15990.6|15989.2|566
1685694300000|2023-06-02 08:25:00|15992.1|15990.7|15979.6|15978.2|15998.1|15996.7|15979.6|15978.2|418
1685694600000|2023-06-02 08:30:00|15980.1|15978.7|15990.1|15988.7|15993.1|15991.7|15979.6|15978.2|308
1685694900000|2023-06-02 08:35:00|15989.6|15988.2|15984.1|15982.7|15991.6|15990.2|15978.1|15976.7|278
1685695200000|2023-06-02 08:40:00|15983.6|15982.2|15980.6|15979.2|15984.6|15983.2|15974.6|15973.2|249
1685695500000|2023-06-02 08:45:00|15980.1|15978.7|15961.1|15959.7|15980.1|15978.7|15960.6|15959.2|354
1685695800000|2023-06-02 08:50:00|15961.6|15960.2|15981.6|15980.2|15982.6|15981.2|15961.6|15960.2|433
1685696100000|2023-06-02 08:55:00|15982.1|15980.7|15993.6|15992.2|15993.6|15992.2|15981.6|15980.2|318
1685696400000|2023-06-02 09:00:00|15993.1|15991.7|15996.6|15995.2|16001.6|16000.2|15986.6|15985.2|455
1685696700000|2023-06-02 09:05:00|15996.1|15994.7|16001.1|15999.7|16002.1|16000.7|15987.6|15986.2|441
1685697000000|2023-06-02 09:10:00|16000.6|15999.2|16031.6|16030.2|16034.6|16033.2|16000.6|15999.2|993
1685697300000|2023-06-02 09:15:00|16031.1|16029.7|16042.1|16040.7|16048.6|16047.2|16026.6|16025.2|889
1685697600000|2023-06-02 09:20:00|16041.6|16040.2|16031.1|16029.7|16043.6|16042.2|16029.1|16027.7|816
1685697900000|2023-06-02 09:25:00|16030.6|16029.2|16026.1|16024.7|16031.1|16029.7|16013.6|16012.2|1020
1685698200000|2023-06-02 09:30:00|16026.6|16025.2|16030.6|16029.2|16040.1|16038.7|16024.6|16023.2|404
1685698500000|2023-06-02 09:35:00|16030.1|16028.7|16024.6|16023.2|16032.6|16031.2|16021.6|16020.2|303
1685698800000|2023-06-02 09:40:00|16025.1|16023.7|16010.1|16008.7|16026.1|16024.7|16008.1|16006.7|426
1685699100000|2023-06-02 09:45:00|16009.6|16008.2|16013.1|16011.7|16015.6|16014.2|16005.6|16004.2|328
1685699400000|2023-06-02 09:50:00|16012.6|16011.2|16014.1|16012.7|16016.6|16015.2|16009.6|16008.2|298
1685699700000|2023-06-02 09:55:00|16014.6|16013.2|16018.6|16017.2|16019.6|16018.2|16013.1|16011.7|240
1685700000000|2023-06-02 10:00:00|16018.1|16016.7|16016.1|16014.7|16020.6|16019.2|16010.6|16009.2|312
1685700300000|2023-06-02 10:05:00|16016.6|16015.2|16029.1|16027.7|16031.1|16029.7|16016.1|16014.7|425
1685700600000|2023-06-02 10:10:00|16029.6|16028.2|16033.6|16032.2|16034.6|16033.2|16027.6|16026.2|247
1685700900000|2023-06-02 10:15:00|16034.1|16032.7|16039.1|16037.7|16045.6|16044.2|16032.6|16031.2|299
1685701200000|2023-06-02 10:20:00|16039.6|16038.2|16040.6|16039.2|16043.6|16042.2|16036.1|16034.7|238
1685701500000|2023-06-02 10:25:00|16041.1|16039.7|16038.6|16037.2|16044.6|16043.2|16034.1|16032.7|379
1685701800000|2023-06-02 10:30:00|16039.1|16037.7|16040.1|16038.7|16041.6|16040.2|16036.6|16035.2|278
1685702100000|2023-06-02 10:35:00|16039.6|16038.2|16042.1|16040.7|16044.6|16043.2|16039.1|16037.7|221
1685702400000|2023-06-02 10:40:00|16041.6|16040.2|16050.6|16049.2|16050.6|16049.2|16039.6|16038.2|262
1685702700000|2023-06-02 10:45:00|16050.1|16048.7|16050.6|16049.2|16053.6|16052.2|16046.6|16045.2|299
1685703000000|2023-06-02 10:50:00|16051.1|16049.7|16044.6|16043.2|16053.6|16052.2|16044.1|16042.7|263
1685703300000|2023-06-02 10:55:00|16045.6|16044.2|16043.6|16042.2|16048.6|16047.2|16041.1|16039.7|331
1685703600000|2023-06-02 11:00:00|16043.1|16041.7|16043.2|16041.8|16046.1|16044.7|16036.1|16034.7|557
1685703900000|2023-06-02 11:05:00|16042.7|16041.3|16039.2|16037.8|16047.2|16045.8|16038.2|16036.8|154
1685704200000|2023-06-02 11:10:00|16039.7|16038.3|16039.7|16038.3|16041.2|16039.8|16034.2|16032.8|235
1685704500000|2023-06-02 11:15:00|16040.2|16038.8|16038.2|16036.8|16042.2|16040.8|16036.7|16035.3|177
1685704800000|2023-06-02 11:20:00|16038.7|16037.3|16036.2|16034.8|16040.7|16039.3|16036.2|16034.8|166
1685705100000|2023-06-02 11:25:00|16036.7|16035.3|16040.2|16038.8|16041.2|16039.8|16035.2|16033.8|226
1685705400000|2023-06-02 11:30:00|16039.7|16038.3|16036.2|16034.8|16041.7|16040.3|16036.2|16034.8|160
1685705700000|2023-06-02 11:35:00|16036.7|16035.3|16034.2|16032.8|16038.7|16037.3|16034.2|16032.8|216
1685706000000|2023-06-02 11:40:00|16034|16032.6|16024.5|16023.1|16035.5|16034.1|16023|16021.6|308
1685706300000|2023-06-02 11:45:00|16024|16022.6|16026.5|16025.1|16027|16025.6|16022.5|16021.1|199
1685706600000|2023-06-02 11:50:00|16026|16024.6|16029.5|16028.1|16032|16030.6|16026|16024.6|172
1685706900000|2023-06-02 11:55:00|16029|16027.6|16025.5|16024.1|16032|16030.6|16025|16023.6|183
1685707200000|2023-06-02 12:00:00|16025|16023.6|16021.5|16020.1|16026|16024.6|16020|16018.6|244
1685707500000|2023-06-02 12:05:00|16021|16019.6|16027|16025.6|16028|16026.6|16021|16019.6|218
1685707800000|2023-06-02 12:10:00|16027.5|16026.1|16021|16019.6|16028|16026.6|16020|16018.6|200
1685708100000|2023-06-02 12:15:00|16020.5|16019.1|16014.5|16013.1|16021|16019.6|16012|16010.6|273
1685708400000|2023-06-02 12:20:00|16015|16013.6|16011.5|16010.1|16015|16013.6|16009|16007.6|281
1685708700000|2023-06-02 12:25:00|16011|16009.6|15990|15988.6|16014.5|16013.1|15987|15985.6|1031
1685709000000|2023-06-02 12:30:00|15989.5|15988.1|16017.5|16016.1|16027.5|16026.1|15968.5|15967.1|1436
1685709300000|2023-06-02 12:35:00|16019.5|16018.1|16007.5|16006.1|16021.5|16020.1|16003|16001.6|497
1685709600000|2023-06-02 12:40:00|16007|16005.6|16029.5|16028.1|16035|16033.6|16004.5|16003.1|775
1685709900000|2023-06-02 12:45:00|16029|16027.6|16018|16016.6|16030.5|16029.1|16012.5|16011.1|343
1685710200000|2023-06-02 12:50:00|16018.5|16017.1|16004.5|16003.1|16019|16017.6|15997.5|15996.1|549
1685710500000|2023-06-02 12:55:00|16005|16003.6|16015.5|16014.1|16021|16019.6|16000.5|15999.1|433
1685710800000|2023-06-02 13:00:00|16016|16014.6|16026|16024.6|16028|16026.6|16013|16011.6|536
1685711100000|2023-06-02 13:05:00|16025.5|16024.1|16023|16021.6|16029.5|16028.1|16020|16018.6|355
1685711400000|2023-06-02 13:10:00|16024|16022.6|16019|16017.6|16024|16022.6|16013.5|16012.1|355
1685711700000|2023-06-02 13:15:00|16018.5|16017.1|16019|16017.6|16021|16019.6|16014|16012.6|187
1685712000000|2023-06-02 13:20:00|16018.5|16017.1|16010|16008.6|16019|16017.6|16006.5|16005.1|275
1685712300000|2023-06-02 13:25:00|16009.5|16008.1|16006|16004.6|16012|16010.6|16003|16001.6|423
1685712600000|2023-06-02 13:30:00|16007|16005.6|16021|16019.6|16021|16019.6|16006|16004.6|799
1685712900000|2023-06-02 13:35:00|16021.5|16020.1|16022.5|16021.1|16032.5|16031.1|16019|16017.6|596
1685713200000|2023-06-02 13:40:00|16023|16021.6|16026|16024.6|16033|16031.6|16022|16020.6|421
1685713500000|2023-06-02 13:45:00|16026.5|16025.1|16016|16014.6|16030.5|16029.1|16011.5|16010.1|632
1685713800000|2023-06-02 13:50:00|16016.5|16015.1|16024|16022.6|16029|16027.6|16015|16013.6|549
1685714100000|2023-06-02 13:55:00|16024.5|16023.1|16009.5|16008.1|16028|16026.6|16007|16005.6|512
1685714400000|2023-06-02 14:00:00|16010|16008.6|16001|15999.6|16011.5|16010.1|15993.5|15992.1|800
1685714700000|2023-06-02 14:05:00|16001.5|16000.1|15995|15993.6|16006|16004.6|15994.5|15993.1|486
1685715000000|2023-06-02 14:10:00|15995.5|15994.1|16023|16021.6|16025.5|16024.1|15995|15993.6|344
1685715300000|2023-06-02 14:15:00|16022.5|16021.1|16020|16018.6|16027.5|16026.1|16014|16012.6|344
1685715600000|2023-06-02 14:20:00|16019.5|16018.1|16018.9|16017.5|16027|16025.6|16015|16013.6|435
1685715900000|2023-06-02 14:25:00|16018.4|16017|16022.9|16021.5|16024.4|16023|16014.9|16013.5|365
1685716200000|2023-06-02 14:30:00|16022.4|16021|16025.4|16024|16025.9|16024.5|16011.9|16010.5|482
1685716500000|2023-06-02 14:35:00|16024.9|16023.5|16029.9|16028.5|16033.9|16032.5|16023.9|16022.5|569
1685716800000|2023-06-02 14:40:00|16030.4|16029|16043.4|16042|16045.4|16044|16026.9|16025.5|640
1685717100000|2023-06-02 14:45:00|16043.9|16042.5|16040.9|16039.5|16049.9|16048.5|16037.9|16036.5|492
1685717400000|2023-06-02 14:50:00|16040.4|16039|16036.9|16035.5|16040.4|16039|16032.4|16031|402
1685717700000|2023-06-02 14:55:00|16036.4|16035|16039.9|16038.5|16042.9|16041.5|16035.4|16034|509
1685718000000|2023-06-02 15:00:00|16039.4|16038|16052.4|16051|16053.9|16052.5|16038.9|16037.5|730
1685718300000|2023-06-02 15:05:00|16052.9|16051.5|16052.9|16051.5|16053.9|16052.5|16045.9|16044.5|601
1685718600000|2023-06-02 15:10:00|16053.9|16052.5|16061.9|16060.5|16064.9|16063.5|16052.9|16051.5|790
1685718900000|2023-06-02 15:15:00|16061.4|16060|16070.9|16069.5|16073.9|16072.5|16060.9|16059.5|752
1685719200000|2023-06-02 15:20:00|16071.4|16070|16066.9|16065.5|16073.4|16072|16064.9|16063.5|698
1685719500000|2023-06-02 15:25:00|16067.4|16066|16065.9|16064.5|16070.4|16069|16063.4|16062|1069
1685719800000|2023-06-02 15:30:00|16064.9|16063.5|16058.6|16055.8|16068.6|16065.8|16055.1|16052.3|1517
1685720100000|2023-06-02 15:35:00|16058.1|16055.3|16038.6|16035.8|16058.6|16055.8|16038.6|16035.8|1107
1685720400000|2023-06-02 15:40:00|16038.1|16035.3|16038.6|16035.8|16042.6|16039.8|16033.6|16030.8|424
1685720700000|2023-06-02 15:45:00|16038.1|16035.3|16028.6|16025.8|16039.1|16036.3|16026.6|16023.8|242
1685721000000|2023-06-02 15:50:00|16029.1|16026.3|16036.6|16033.8|16036.6|16033.8|16023.6|16020.8|327
1685721300000|2023-06-02 15:55:00|16036.1|16033.3|16039.1|16036.3|16040.6|16037.8|16035.1|16032.3|248
1685721600000|2023-06-02 16:00:00|16039.6|16036.8|16039.6|16036.8|16041.6|16038.8|16036.1|16033.3|96
1685721900000|2023-06-02 16:05:00|16040.1|16037.3|16041.6|16038.8|16044.6|16041.8|16039.1|16036.3|134
1685722200000|2023-06-02 16:10:00|16042.6|16039.8|16037.6|16034.8|16044.6|16041.8|16034.1|16031.3|240
1685722500000|2023-06-02 16:15:00|16037.1|16034.3|16035.6|16032.8|16040.6|16037.8|16033.6|16030.8|85
1685722800000|2023-06-02 16:20:00|16036.6|16033.8|16037.6|16034.8|16038.6|16035.8|16034.1|16031.3|152
1685723100000|2023-06-02 16:25:00|16038.1|16035.3|16042.6|16039.8|16042.6|16039.8|16037.6|16034.8|108
1685723400000|2023-06-02 16:30:00|16042.1|16039.3|16040.6|16037.8|16042.6|16039.8|16037.6|16034.8|99
1685723700000|2023-06-02 16:35:00|16041.1|16038.3|16041.6|16038.8|16042.6|16039.8|16039.6|16036.8|70
1685724000000|2023-06-02 16:40:00|16042.1|16039.3|16045.6|16042.8|16045.6|16042.8|16037.6|16034.8|105
1685724300000|2023-06-02 16:45:00|16044.6|16041.8|16049.1|16046.3|16053.6|16050.8|16043.6|16040.8|163
1685724600000|2023-06-02 16:50:00|16048.6|16045.8|16053.6|16050.8|16053.6|16050.8|16048.6|16045.8|48
1685724900000|2023-06-02 16:55:00|16053.1|16050.3|16053.6|16050.8|16054.6|16051.8|16049.6|16046.8|72
1685725200000|2023-06-02 17:00:00|16053.1|16050.3|16050.1|16047.3|16054.1|16051.3|16048.1|16045.3|153
1685725500000|2023-06-02 17:05:00|16050.6|16047.8|16051.1|16048.3|16054.1|16051.3|16049.6|16046.8|95
1685725800000|2023-06-02 17:10:00|16051.6|16048.8|16049.6|16046.8|16051.6|16048.8|16045.6|16042.8|85
1685726100000|2023-06-02 17:15:00|16049.1|16046.3|16055.6|16052.8|16055.6|16052.8|16048.1|16045.3|163
1685726400000|2023-06-02 17:20:00|16055.1|16052.3|16059.6|16056.8|16062.1|16059.3|16054.6|16051.8|83
1685726700000|2023-06-02 17:25:00|16060.1|16057.3|16061.1|16058.3|16062.6|16059.8|16056.6|16053.8|73
1685727000000|2023-06-02 17:30:00|16061.6|16058.8|16055.1|16052.3|16062.6|16059.8|16053.6|16050.8|110
1685727300000|2023-06-02 17:35:00|16055.6|16052.8|16057.6|16054.8|16057.6|16054.8|16053.6|16050.8|40
1685727600000|2023-06-02 17:40:00|16058.6|16055.8|16053.6|16050.8|16058.6|16055.8|16050.6|16047.8|95
1685727900000|2023-06-02 17:45:00|16054.1|16051.3|16056.6|16053.8|16056.6|16053.8|16049.6|16046.8|124
1685728200000|2023-06-02 17:50:00|16056.1|16053.3|16057.6|16054.8|16057.6|16054.8|16053.6|16050.8|42
1685728500000|2023-06-02 17:55:00|16058.1|16055.3|16059.6|16056.8|16060.6|16057.8|16055.6|16052.8|109
1685728800000|2023-06-02 18:00:00|16060.6|16057.8|16056.6|16053.8|16062.6|16059.8|16056.6|16053.8|80
1685729100000|2023-06-02 18:05:00|16056.1|16053.3|16051.1|16048.3|16056.6|16053.8|16047.6|16044.8|145
1685729400000|2023-06-02 18:10:00|16051.6|16048.8|16048.6|16045.8|16051.6|16048.8|16047.6|16044.8|78
1685729700000|2023-06-02 18:15:00|16049.1|16046.3|16049.6|16046.8|16051.6|16048.8|16045.6|16042.8|91
1685730000000|2023-06-02 18:20:00|16049.1|16046.3|16053.6|16050.8|16054.1|16051.3|16048.6|16045.8|109
1685730300000|2023-06-02 18:25:00|16053.1|16050.3|16050.6|16047.8|16054.6|16051.8|16050.6|16047.8|67
1685730600000|2023-06-02 18:30:00|16051.1|16048.3|16055.6|16052.8|16060.6|16057.8|16050.6|16047.8|134
1685730900000|2023-06-02 18:35:00|16056.1|16053.3|16058.6|16055.8|16059.1|16056.3|16053.6|16050.8|55
1685731200000|2023-06-02 18:40:00|16059.1|16056.3|16057.6|16054.8|16059.1|16056.3|16055.6|16052.8|60
1685731500000|2023-06-02 18:45:00|16057.1|16054.3|16058.6|16055.8|16061.6|16058.8|16056.6|16053.8|69
1685731800000|2023-06-02 18:50:00|16058.1|16055.3|16057.1|16054.3|16060.1|16057.3|16056.6|16053.8|37
1685732100000|2023-06-02 18:55:00|16057.6|16054.8|16060.1|16057.3|16060.6|16057.8|16055.6|16052.8|67
1685732400000|2023-06-02 19:00:00|16059.6|16056.8|16061.6|16058.8|16062.6|16059.8|16059.6|16056.8|156
1685732700000|2023-06-02 19:05:00|16062.1|16059.3|16064.1|16061.3|16067.6|16064.8|16059.1|16056.3|166
1685733000000|2023-06-02 19:10:00|16063.6|16060.8|16067.1|16064.3|16068.6|16065.8|16062.6|16059.8|152
1685733300000|2023-06-02 19:15:00|16067.6|16064.8|16067.6|16064.8|16068.6|16065.8|16066.6|16063.8|72
1685733600000|2023-06-02 19:20:00|16067.1|16064.3|16062.1|16059.3|16067.6|16064.8|16061.6|16058.8|194
1685733900000|2023-06-02 19:25:00|16062.6|16059.8|16061.6|16058.8|16063.6|16060.8|16060.6|16057.8|62
1685734200000|2023-06-02 19:30:00|16061.1|16058.3|16060.1|16057.3|16063.6|16060.8|16058.6|16055.8|147
1685734500000|2023-06-02 19:35:00|16060.6|16057.8|16063.6|16060.8|16063.6|16060.8|16059.6|16056.8|130
1685734800000|2023-06-02 19:40:00|16063.1|16060.3|16062.1|16059.3|16067.6|16064.8|16059.6|16056.8|148
1685735100000|2023-06-02 19:45:00|16061.6|16058.8|16065.1|16062.3|16067.1|16064.3|16057.6|16054.8|230
1685735400000|2023-06-02 19:50:00|16064.6|16061.8|16063.6|16060.8|16065.6|16062.8|16059.6|16056.8|325
1685735700000|2023-06-02 19:55:00|16063.1|16060.3|16059.6|16056.8|16064.6|16061.8|16057.6|16054.8|314
1685736000000|2023-06-02 20:00:00|16067.8|16060.8|16065.8|16058.8|16069.7|16062.7|16064|16057|8
1685736300000|2023-06-02 20:05:00|16066.8|16059.8|16068.4|16061.4|16069.4|16062.4|16065.8|16058.8|0
1685736600000|2023-06-02 20:10:00|16067.5|16060.5|16065|16058|16070.2|16063.2|16063.6|16056.6|0
1685736900000|2023-06-02 20:15:00|16064.5|16057.5|16060.9|16053.9|16065.9|16058.9|16060.9|16053.9|0
1685737200000|2023-06-02 20:20:00|16061.4|16054.4|16061.6|16054.6|16061.9|16054.9|16058.7|16051.7|0
1685737500000|2023-06-02 20:25:00|16061.5|16054.5|16064.2|16057.2|16064.2|16057.2|16061.5|16054.5|0
1685737800000|2023-06-02 20:30:00|16065.1|16058.1|16062.1|16055.1|16065.3|16058.3|16062.1|16055.1|0
1685738100000|2023-06-02 20:35:00|16062.6|16055.6|16057.8|16050.8|16063.1|16056.1|16057|16050|0
1685738400000|2023-06-02 20:40:00|16058.7|16051.7|16059|16052|16059.8|16052.8|16056.8|16049.8|0
1685738700000|2023-06-02 20:45:00|16058.1|16051.1|16061.1|16054.1|16062.2|16055.2|16058.1|16051.1|0
1685739000000|2023-06-02 20:50:00|16062.1|16055.1|16066.8|16059.8|16066.8|16059.8|16062.1|16055.1|0
1685739300000|2023-06-02 20:55:00|16067.3|16060.3|16063.7|16056.7|16067.3|16060.3|16063.4|16056.4|0
1685916000000|2023-06-04 22:00:00|16054.6|16047.6|16053.3|16046.3|16056|16049|16051.1|16044.1|0
1685916300000|2023-06-04 22:05:00|16052.8|16045.8|16057.8|16050.8|16057.8|16050.8|16052.1|16045.1|0
1685916600000|2023-06-04 22:10:00|16056.8|16049.8|16056.1|16049.1|16057|16050|16053.3|16046.3|0
1685916900000|2023-06-04 22:15:00|16055.2|16048.2|16062.6|16055.6|16064.6|16057.6|16055.2|16048.2|0
1685917200000|2023-06-04 22:20:00|16063.1|16056.1|16069.1|16062.1|16069.1|16062.1|16061.6|16054.6|0
1685917500000|2023-06-04 22:25:00|16068.2|16061.2|16075.9|16068.9|16076.9|16069.9|16067.2|16060.2|0
1685917800000|2023-06-04 22:30:00|16075|16068|16070.2|16063.2|16076|16069|16068.3|16061.3|0
1685918100000|2023-06-04 22:35:00|16069.7|16062.7|16067.3|16060.3|16070.2|16063.2|16065.4|16058.4|0
1685918400000|2023-06-04 22:40:00|16067.1|16060.1|16073.6|16066.6|16074.6|16067.6|16067.1|16060.1|0
1685918700000|2023-06-04 22:45:00|16072.7|16065.7|16077.5|16070.5|16079.5|16072.5|16072.7|16065.7|0
1685919000000|2023-06-04 22:50:00|16078.4|16071.4|16082.1|16075.1|16083.1|16076.1|16078.4|16071.4|0
1685919300000|2023-06-04 22:55:00|16081.2|16074.2|16081|16074|16081.2|16074.2|16077.2|16070.2|0
1685919600000|2023-06-04 23:00:00|16080.5|16073.5|16079.4|16072.4|16081.3|16074.3|16078.5|16071.5|0
1685919900000|2023-06-04 23:05:00|16078.5|16071.5|16073.5|16066.5|16078.5|16071.5|16073.5|16066.5|0
1685920200000|2023-06-04 23:10:00|16072.5|16065.5|16065.9|16058.9|16073.5|16066.5|16064.8|16057.8|0
1685920500000|2023-06-04 23:15:00|16065.4|16058.4|16059.1|16052.1|16066.8|16059.8|16059.1|16052.1|0
1685920800000|2023-06-04 23:20:00|16058.2|16051.2|16062.9|16055.9|16064.8|16057.8|16058.2|16051.2|0
1685921100000|2023-06-04 23:25:00|16063.8|16056.8|16059.2|16052.2|16064.8|16057.8|16059.2|16052.2|0
1685921400000|2023-06-04 23:30:00|16058.7|16051.7|16062.9|16055.9|16062.9|16055.9|16052.6|16045.6|0
1685921700000|2023-06-04 23:35:00|16063.4|16056.4|16055.3|16048.3|16063.9|16056.9|16052.4|16045.4|0
1685922000000|2023-06-04 23:40:00|16056.2|16049.2|16058.1|16051.1|16059.5|16052.5|16056.2|16049.2|0
1685922300000|2023-06-04 23:45:00|16057.1|16050.1|16054.3|16047.3|16058.1|16051.1|16052.5|16045.5|0
1685922600000|2023-06-04 23:50:00|16055.2|16048.2|16055.2|16048.2|16057.1|16050.1|16052.4|16045.4|0
1685922900000|2023-06-04 23:55:00|16055.7|16048.7|16054.3|16047.3|16056.1|16049.1|16051.5|16044.5|0
1685923200000|2023-06-05 00:00:00|16053.8|16046.8|16051.1|16044.1|16057.5|16050.5|16048.8|16041.8|0
1685923500000|2023-06-05 00:05:00|16052|16045|16044.7|16037.7|16052|16045|16044.3|16037.3|0
1685923800000|2023-06-05 00:10:00|16044.3|16037.3|16052.6|16045.6|16057|16050|16044.3|16037.3|0
1685924100000|2023-06-05 00:15:00|16053.5|16046.5|16043.2|16038.2|16053.5|16046.5|16038.7|16033.7|60
1685924400000|2023-06-05 00:20:00|16042.7|16037.7|16051.7|16046.7|16051.7|16046.7|16042.7|16037.7|61
1685924700000|2023-06-05 00:25:00|16052.2|16047.2|16050.2|16045.2|16055.2|16050.2|16050.2|16045.2|19
1685925000000|2023-06-05 00:30:00|16050.7|16045.7|16052.2|16047.2|16054.2|16049.2|16050.2|16045.2|14
1685925300000|2023-06-05 00:35:00|16051.7|16046.7|16057.2|16052.2|16058.2|16053.2|16049.7|16044.7|14
1685925600000|2023-06-05 00:40:00|16057.7|16052.7|16058.7|16053.7|16061.2|16056.2|16057.2|16052.2|25
1685925900000|2023-06-05 00:45:00|16059.2|16054.2|16059.7|16054.7|16059.7|16054.7|16056.7|16051.7|22
1685926200000|2023-06-05 00:50:00|16060.2|16055.2|16058.2|16053.2|16060.7|16055.7|16058.2|16053.2|19
1685926500000|2023-06-05 00:55:00|16057.7|16052.7|16056.2|16051.2|16057.7|16052.7|16053.2|16048.2|27
1685926800000|2023-06-05 01:00:00|16055.7|16050.7|16056.7|16051.7|16057.7|16052.7|16053.2|16048.2|26
1685927100000|2023-06-05 01:05:00|16057.2|16052.2|16053.2|16048.2|16057.2|16052.2|16051.2|16046.2|19
1685927400000|2023-06-05 01:10:00|16053.7|16048.7|16060.2|16055.2|16060.2|16055.2|16052.2|16047.2|25
1685927700000|2023-06-05 01:15:00|16059.7|16054.7|16050.7|16045.7|16059.7|16054.7|16049.7|16044.7|29
1685928000000|2023-06-05 01:20:00|16050.2|16045.2|16045.2|16040.2|16050.2|16045.2|16041.2|16036.2|47
1685928300000|2023-06-05 01:25:00|16044.7|16039.7|16042.2|16037.2|16046.7|16041.7|16041.7|16036.7|20
1685928600000|2023-06-05 01:30:00|16041.7|16036.7|16035.2|16030.2|16042.7|16037.7|16034.2|16029.2|20
1685928900000|2023-06-05 01:35:00|16034.7|16029.7|16037.7|16032.7|16038.7|16033.7|16034.2|16029.2|38
1685929200000|2023-06-05 01:40:00|16037.2|16032.2|16040.2|16035.2|16042.2|16037.2|16037.2|16032.2|8
1685929500000|2023-06-05 01:45:00|16039.7|16034.7|16049.2|16044.2|16051.7|16046.7|16039.7|16034.7|52
1685929800000|2023-06-05 01:50:00|16049.7|16044.7|16047.2|16042.2|16051.7|16046.7|16046.7|16041.7|13
1685930100000|2023-06-05 01:55:00|16047.7|16042.7|16046.2|16041.2|16051.2|16046.2|16045.2|16040.2|15
1685930400000|2023-06-05 02:00:00|16045.7|16040.7|16048.7|16043.7|16051.7|16046.7|16044.2|16039.2|16
1685930700000|2023-06-05 02:05:00|16049.2|16044.2|16049.2|16044.2|16052.2|16047.2|16048.7|16043.7|11
1685931000000|2023-06-05 02:10:00|16049.7|16044.7|16048.2|16043.2|16050.7|16045.7|16046.7|16041.7|1
1685931300000|2023-06-05 02:15:00|16048.7|16043.7|16051.2|16046.2|16051.7|16046.7|16048.2|16043.2|10
1685931600000|2023-06-05 02:20:00|16051.7|16046.7|16051.2|16046.2|16053.2|16048.2|16047.2|16042.2|10
1685931900000|2023-06-05 02:25:00|16051.7|16046.7|16051.7|16046.7|16053.2|16048.2|16050.2|16045.2|1
1685932200000|2023-06-05 02:30:00|16051.2|16046.2|16053.2|16048.2|16055.7|16050.7|16051.2|16046.2|7
1685932500000|2023-06-05 02:35:00|16052.7|16047.7|16051.2|16046.2|16053.2|16048.2|16049.7|16044.7|3
1685932800000|2023-06-05 02:40:00|16051.7|16046.7|16051.7|16046.7|16053.2|16048.2|16050.2|16045.2|4
1685933100000|2023-06-05 02:45:00|16052.2|16047.2|16055.2|16050.2|16057.2|16052.2|16052.2|16047.2|35
1685933400000|2023-06-05 02:50:00|16055.7|16050.7|16057.2|16052.2|16057.2|16052.2|16053.2|16048.2|6
1685933700000|2023-06-05 02:55:00|16056.7|16051.7|16056.7|16051.7|16057.2|16052.2|16055.2|16050.2|3
1685934000000|2023-06-05 03:00:00|16056.2|16051.2|16057.7|16052.7|16058.7|16053.7|16053.7|16048.7|12
1685934300000|2023-06-05 03:05:00|16058.2|16053.2|16057.2|16052.2|16058.7|16053.7|16055.7|16050.7|0
1685934600000|2023-06-05 03:10:00|16057.7|16052.7|16056.2|16051.2|16058.7|16053.7|16054.7|16049.7|4
1685934900000|2023-06-05 03:15:00|16055.7|16050.7|16057.2|16052.2|16057.2|16052.2|16055.2|16050.2|5
1685935200000|2023-06-05 03:20:00|16056.2|16051.2|16057.7|16052.7|16057.7|16052.7|16054.2|16049.2|5
1685935500000|2023-06-05 03:25:00|16057.2|16052.2|16055.2|16050.2|16057.2|16052.2|16054.2|16049.2|2
1685935800000|2023-06-05 03:30:00|16054.7|16049.7|16057.2|16052.2|16060.7|16055.7|16054.7|16049.7|24
1685936100000|2023-06-05 03:35:00|16057.7|16052.7|16056.2|16051.2|16059.2|16054.2|16054.7|16049.7|15
1685936400000|2023-06-05 03:40:00|16056.7|16051.7|16052.2|16047.2|16056.7|16051.7|16051.7|16046.7|2
1685936700000|2023-06-05 03:45:00|16051.7|16046.7|16047.7|16042.7|16052.2|16047.2|16046.7|16041.7|1
1685937000000|2023-06-05 03:50:00|16047.2|16042.2|16047.7|16042.7|16050.7|16045.7|16046.7|16041.7|9
1685937300000|2023-06-05 03:55:00|16047.2|16042.2|16048.2|16043.2|16049.7|16044.7|16046.7|16041.7|4
1685937600000|2023-06-05 04:00:00|16047.7|16042.7|16049.2|16044.2|16049.7|16044.7|16047.2|16042.2|1
1685937900000|2023-06-05 04:05:00|16048.7|16043.7|16047.2|16042.2|16049.7|16044.7|16047.2|16042.2|1
1685938200000|2023-06-05 04:10:00|16047.7|16042.7|16044.2|16039.2|16047.7|16042.7|16043.2|16038.2|11
1685938500000|2023-06-05 04:15:00|16044.7|16039.7|16045.2|16040.2|16045.7|16040.7|16043.7|16038.7|2
1685938800000|2023-06-05 04:20:00|16044.7|16039.7|16042.7|16037.7|16045.2|16040.2|16041.2|16036.2|11
1685939100000|2023-06-05 04:25:00|16042.2|16037.2|16040.7|16035.7|16042.7|16037.7|16040.7|16035.7|11
1685939400000|2023-06-05 04:30:00|16041.2|16036.2|16035.7|16030.7|16042.2|16037.2|16034.7|16029.7|37
1685939700000|2023-06-05 04:35:00|16036.2|16031.2|16033.2|16028.2|16041.7|16036.7|16032.7|16027.7|120
1685940000000|2023-06-05 04:40:00|16033.7|16028.7|16035.2|16030.2|16035.7|16030.7|16032.7|16027.7|4
1685940300000|2023-06-05 04:45:00|16034.7|16029.7|16035.2|16030.2|16035.7|16030.7|16034.7|16029.7|9
1685940600000|2023-06-05 04:50:00|16035.7|16030.7|16036.7|16031.7|16038.2|16033.2|16035.2|16030.2|23
1685940900000|2023-06-05 04:55:00|16036.2|16031.2|16033.2|16028.2|16036.2|16031.2|16032.2|16027.2|42
1685941200000|2023-06-05 05:00:00|16032.7|16027.7|16033.2|16028.2|16035.7|16030.7|16030.7|16025.7|33
1685941500000|2023-06-05 05:05:00|16033.7|16028.7|16036.7|16031.7|16037.7|16032.7|16033.7|16028.7|14
1685941800000|2023-06-05 05:10:00|16036.2|16031.2|16037.7|16032.7|16038.7|16033.7|16035.2|16030.2|22
1685942100000|2023-06-05 05:15:00|16037.2|16032.2|16037.7|16032.7|16037.7|16032.7|16035.7|16030.7|26
1685942400000|2023-06-05 05:20:00|16037.2|16032.2|16030.2|16025.2|16037.7|16032.7|16028.2|16023.2|37
1685942700000|2023-06-05 05:25:00|16030.7|16025.7|16031.7|16026.7|16031.7|16026.7|16027.7|16022.7|11
1685943000000|2023-06-05 05:30:00|16031.2|16026.2|16033.7|16028.7|16034.2|16029.2|16029.7|16024.7|23
1685943300000|2023-06-05 05:35:00|16033.2|16028.2|16042.7|16037.7|16044.7|16039.7|16033.2|16028.2|41
1685943600000|2023-06-05 05:40:00|16041.7|16036.7|16042.2|16037.2|16047.7|16042.7|16040.7|16035.7|55
1685943900000|2023-06-05 05:45:00|16042.7|16037.7|16042.7|16037.7|16042.7|16037.7|16037.7|16032.7|26
1685944200000|2023-06-05 05:50:00|16042.2|16037.2|16038.7|16033.7|16042.7|16037.7|16038.7|16033.7|36
1685944500000|2023-06-05 05:55:00|16039.2|16034.2|16036.7|16031.7|16039.2|16034.2|16034.7|16029.7|29
1685944800000|2023-06-05 06:00:00|16035.6|16032.8|16039.1|16036.3|16045.6|16042.8|16029.6|16026.8|182
1685945100000|2023-06-05 06:05:00|16039.6|16036.8|16048.1|16045.3|16053.1|16050.3|16038.1|16035.3|172
1685945400000|2023-06-05 06:10:00|16047.6|16044.8|16055.1|16052.3|16057.6|16054.8|16047.6|16044.8|149
1685945700000|2023-06-05 06:15:00|16054.6|16051.8|16058.6|16055.8|16058.6|16055.8|16052.1|16049.3|84
1685946000000|2023-06-05 06:20:00|16058.1|16055.3|16064.1|16061.3|16068.6|16065.8|16058.1|16055.3|124
1685946300000|2023-06-05 06:25:00|16063.6|16060.8|16062.1|16059.3|16067.1|16064.3|16060.1|16057.3|103
1685946600000|2023-06-05 06:30:00|16061.6|16058.8|16057.1|16054.3|16061.6|16058.8|16055.6|16052.8|121
1685946900000|2023-06-05 06:35:00|16056.6|16053.8|16054.1|16051.3|16056.6|16053.8|16050.6|16047.8|136
1685947200000|2023-06-05 06:40:00|16054.6|16051.8|16057.1|16054.3|16058.6|16055.8|16052.6|16049.8|83
1685947500000|2023-06-05 06:45:00|16056.6|16053.8|16052.1|16049.3|16057.1|16054.3|16051.6|16048.8|79
1685947800000|2023-06-05 06:50:00|16051.6|16048.8|16056.6|16053.8|16057.6|16054.8|16051.6|16048.8|165
1685948100000|2023-06-05 06:55:00|16057.1|16054.3|16069.6|16066.8|16070.1|16067.3|16056.1|16053.3|260
1685948400000|2023-06-05 07:00:00|16068.9|16067.5|16062.9|16061.5|16098.9|16097.5|16058.9|16057.5|3247
1685948700000|2023-06-05 07:05:00|16063.9|16062.5|16077.9|16076.5|16078.9|16077.5|16060.9|16059.5|1617
1685949000000|2023-06-05 07:10:00|16078.4|16077|16069.9|16068.5|16081.9|16080.5|16068.9|16067.5|894
1685949300000|2023-06-05 07:15:00|16070.4|16069|16094.9|16093.5|16096.4|16095|16062.9|16061.5|1043
1685949600000|2023-06-05 07:20:00|16094.4|16093|16073.4|16072|16096.9|16095.5|16064.9|16063.5|723
1685949900000|2023-06-05 07:25:00|16072.9|16071.5|16089.9|16088.5|16093.9|16092.5|16071.9|16070.5|734
1685950200000|2023-06-05 07:30:00|16087.9|16086.5|16109.9|16108.5|16115.9|16114.5|16087.4|16086|1028
1685950500000|2023-06-05 07:35:00|16109.4|16108|16102.4|16101|16114.4|16113|16099.9|16098.5|859
1685950800000|2023-06-05 07:40:00|16102.9|16101.5|16082.2|16080.8|16106.4|16105|16071.6|16070.2|630
1685951100000|2023-06-05 07:45:00|16081.7|16080.3|16087.2|16085.8|16096.2|16094.8|16074.7|16073.3|666
1685951400000|2023-06-05 07:50:00|16087.7|16086.3|16080.7|16079.3|16092.2|16090.8|16080.2|16078.8|397
1685951700000|2023-06-05 07:55:00|16080.2|16078.8|16080.7|16079.3|16086.7|16085.3|16073.7|16072.3|432
1685952000000|2023-06-05 08:00:00|16081.2|16079.8|16094.2|16092.8|16095.7|16094.3|16079.7|16078.3|357
1685952300000|2023-06-05 08:05:00|16093.7|16092.3|16084.7|16083.3|16101.7|16100.3|16082.7|16081.3|458
1685952600000|2023-06-05 08:10:00|16084.2|16082.8|16065.7|16064.3|16086.7|16085.3|16064.7|16063.3|420
1685952900000|2023-06-05 08:15:00|16064.7|16063.3|16067.7|16066.3|16067.7|16066.3|16060.7|16059.3|511
1685953200000|2023-06-05 08:20:00|16068.2|16066.8|16068.7|16067.3|16074.2|16072.8|16059.7|16058.3|380
1685953500000|2023-06-05 08:25:00|16069.2|16067.8|16057.2|16055.8|16070.7|16069.3|16056.2|16054.8|523
1685953800000|2023-06-05 08:30:00|16057.7|16056.3|16064.7|16063.3|16068.7|16067.3|16052.7|16051.3|592
1685954100000|2023-06-05 08:35:00|16065.7|16064.3|16057.2|16055.8|16067.2|16065.8|16055.7|16054.3|444
1685954400000|2023-06-05 08:40:00|16056.7|16055.3|16061.2|16059.8|16063.7|16062.3|16054.7|16053.3|337
1685954700000|2023-06-05 08:45:00|16060.7|16059.3|16060.7|16059.3|16064.2|16062.8|16055.2|16053.8|199
1685955000000|2023-06-05 08:50:00|16061.2|16059.8|16059.7|16058.3|16064.7|16063.3|16056.7|16055.3|230
1685955300000|2023-06-05 08:55:00|16060.2|16058.8|16059.7|16058.3|16064.2|16062.8|16057.2|16055.8|372
1685955600000|2023-06-05 09:00:00|16060.2|16058.8|16059.7|16058.3|16066.2|16064.8|16058.7|16057.3|203
1685955900000|2023-06-05 09:05:00|16060.2|16058.8|16058.7|16057.3|16063.2|16061.8|16053.7|16052.3|258
1685956200000|2023-06-05 09:10:00|16058.2|16056.8|16057.7|16056.3|16060.7|16059.3|16054.7|16053.3|238
1685956500000|2023-06-05 09:15:00|16056.7|16055.3|16054.7|16053.3|16056.7|16055.3|16052.7|16051.3|149
1685956800000|2023-06-05 09:20:00|16055.2|16053.8|16059.7|16058.3|16061.7|16060.3|16054.7|16053.3|194
1685957100000|2023-06-05 09:25:00|16059.2|16057.8|16059.7|16058.3|16059.7|16058.3|16052.7|16051.3|132
1685957400000|2023-06-05 09:30:00|16059.2|16057.8|16060.2|16058.8|16060.7|16059.3|16056.7|16055.3|181
1685957700000|2023-06-05 09:35:00|16060.7|16059.3|16052.7|16051.3|16061.7|16060.3|16052.7|16051.3|154
1685958000000|2023-06-05 09:40:00|16053.2|16051.8|16057.7|16056.3|16058.2|16056.8|16050.7|16049.3|195
1685958300000|2023-06-05 09:45:00|16057.2|16055.8|16068.2|16066.8|16069.7|16068.3|16056.7|16055.3|201
1685958600000|2023-06-05 09:50:00|16068.7|16067.3|16064.2|16062.8|16068.7|16067.3|16062.7|16061.3|133
1685958900000|2023-06-05 09:55:00|16063.7|16062.3|16051.2|16049.8|16063.7|16062.3|16050.7|16049.3|211
1685959200000|2023-06-05 10:00:00|16051.7|16050.3|16057.7|16056.3|16058.7|16057.3|16044.7|16043.3|352
1685959500000|2023-06-05 10:05:00|16058.2|16056.8|16053.7|16052.3|16062.7|16061.3|16052.7|16051.3|173
1685959800000|2023-06-05 10:10:00|16052.7|16051.3|16050.7|16049.3|16056.7|16055.3|16046.2|16044.8|258
1685960100000|2023-06-05 10:15:00|16050.2|16048.8|16056.7|16055.3|16060.7|16059.3|16050.2|16048.8|253
1685960400000|2023-06-05 10:20:00|16056.2|16054.8|16053.7|16052.3|16057.7|16056.3|16050.7|16049.3|141
1685960700000|2023-06-05 10:25:00|16053.2|16051.8|16060.2|16058.8|16061.2|16059.8|16051.7|16050.3|167
1685961000000|2023-06-05 10:30:00|16060.7|16059.3|16058.2|16056.8|16063.2|16061.8|16053.7|16052.3|159
1685961300000|2023-06-05 10:35:00|16057.7|16056.3|16057.7|16056.3|16059.7|16058.3|16054.7|16053.3|130
1685961600000|2023-06-05 10:40:00|16057.2|16055.8|16061.2|16059.8|16062.2|16060.8|16054.2|16052.8|149
1685961900000|2023-06-05 10:45:00|16061.7|16060.3|16065.2|16063.8|16069.7|16068.3|16060.7|16059.3|165
1685962200000|2023-06-05 10:50:00|16065.7|16064.3|16070.2|16068.8|16072.7|16071.3|16064.7|16063.3|226
1685962500000|2023-06-05 10:55:00|16070.7|16069.3|16073.2|16071.8|16074.7|16073.3|16068.7|16067.3|182
1685962800000|2023-06-05 11:00:00|16072.7|16071.3|16070.7|16069.3|16074.2|16072.8|16066.2|16064.8|188
1685963100000|2023-06-05 11:05:00|16070.2|16068.8|16072.7|16071.3|16074.7|16073.3|16069.2|16067.8|148
1685963400000|2023-06-05 11:10:00|16072.2|16070.8|16074.2|16072.8|16077.7|16076.3|16072.2|16070.8|172
1685963700000|2023-06-05 11:15:00|16073.7|16072.3|16076.7|16075.3|16076.7|16075.3|16071.7|16070.3|101
1685964000000|2023-06-05 11:20:00|16077.2|16075.8|16069.2|16067.8|16078.7|16077.3|16069.2|16067.8|193
1685964300000|2023-06-05 11:25:00|16068.7|16067.3|16067.7|16066.3|16071.7|16070.3|16063.7|16062.3|135
1685964600000|2023-06-05 11:30:00|16067.2|16065.8|16062.7|16061.3|16069.7|16068.3|16062.7|16061.3|81
1685964900000|2023-06-05 11:35:00|16063.2|16061.8|16066.2|16064.8|16068.7|16067.3|16062.7|16061.3|100
1685965200000|2023-06-05 11:40:00|16067.1|16065.7|16067.6|16066.2|16069.6|16068.2|16064.1|16062.7|83
1685965500000|2023-06-05 11:45:00|16068.6|16067.2|16077.6|16076.2|16078.6|16077.2|16068.1|16066.7|127
1685965800000|2023-06-05 11:50:00|16078.1|16076.7|16076.1|16074.7|16078.6|16077.2|16073.6|16072.2|277
1685966100000|2023-06-05 11:55:00|16076.6|16075.2|16074.6|16073.2|16078.1|16076.7|16073.6|16072.2|110
1685966400000|2023-06-05 12:00:00|16075.1|16073.7|16074.6|16073.2|16075.6|16074.2|16067.6|16066.2|217
1685966700000|2023-06-05 12:05:00|16075.6|16074.2|16084.6|16083.2|16086.6|16085.2|16074.1|16072.7|348
1685967000000|2023-06-05 12:10:00|16084.1|16082.7|16082.6|16081.2|16086.6|16085.2|16081.1|16079.7|266
1685967300000|2023-06-05 12:15:00|16082.1|16080.7|16079.6|16078.2|16083.6|16082.2|16078.6|16077.2|83
1685967600000|2023-06-05 12:20:00|16078.6|16077.2|16080.1|16078.7|16083.1|16081.7|16076.6|16075.2|142
1685967900000|2023-06-05 12:25:00|16080.6|16079.2|16077.6|16076.2|16081.6|16080.2|16074.6|16073.2|114
1685968200000|2023-06-05 12:30:00|16077.1|16075.7|16073.6|16072.2|16077.1|16075.7|16072.6|16071.2|129
1685968500000|2023-06-05 12:35:00|16073.1|16071.7|16073.1|16071.7|16077.1|16075.7|16072.6|16071.2|105
1685968800000|2023-06-05 12:40:00|16073.6|16072.2|16077.6|16076.2|16078.6|16077.2|16072.6|16071.2|117
1685969100000|2023-06-05 12:45:00|16077.1|16075.7|16075.6|16074.2|16078.1|16076.7|16072.6|16071.2|138
1685969400000|2023-06-05 12:50:00|16076.6|16075.2|16075.6|16074.2|16077.6|16076.2|16072.1|16070.7|180
1685969700000|2023-06-05 12:55:00|16076.1|16074.7|16076.6|16075.2|16077.6|16076.2|16073.6|16072.2|150
1685970000000|2023-06-05 13:00:00|16077.1|16075.7|16075.6|16074.2|16081.1|16079.7|16075.6|16074.2|305
1685970300000|2023-06-05 13:05:00|16076.1|16074.7|16074.6|16073.2|16076.6|16075.2|16072.6|16071.2|190
1685970600000|2023-06-05 13:10:00|16074.1|16072.7|16070.6|16069.2|16074.6|16073.2|16069.6|16068.2|190
1685970900000|2023-06-05 13:15:00|16071.1|16069.7|16073.6|16072.2|16075.6|16074.2|16068.6|16067.2|292
1685971200000|2023-06-05 13:20:00|16074.6|16073.2|16066.6|16065.2|16075.1|16073.7|16065.6|16064.2|200
1685971500000|2023-06-05 13:25:00|16066.1|16064.7|16063.1|16061.7|16068.1|16066.7|16060.1|16058.7|416
1685971800000|2023-06-05 13:30:00|16063.6|16062.2|16057.6|16056.2|16066.6|16065.2|16055.6|16054.2|558
1685972100000|2023-06-05 13:35:00|16056.6|16055.2|16051.1|16049.7|16058.1|16056.7|16047.6|16046.2|428
1685972400000|2023-06-05 13:40:00|16050.6|16049.2|16048.1|16046.7|16054.6|16053.2|16043.6|16042.2|311
1685972700000|2023-06-05 13:45:00|16047.6|16046.2|16037.1|16035.7|16050.6|16049.2|16035.1|16033.7|511
1685973000000|2023-06-05 13:50:00|16036.6|16035.2|16019.6|16018.2|16037.6|16036.2|16017.6|16016.2|699
1685973300000|2023-06-05 13:55:00|16019.1|16017.7|15997.1|15995.7|16019.6|16018.2|15996.6|15995.2|855
1685973600000|2023-06-05 14:00:00|15997.6|15996.2|15994.6|15993.2|16018.6|16017.2|15991.1|15989.7|1175
1685973900000|2023-06-05 14:05:00|15994.1|15992.7|15975.6|15974.2|15995.1|15993.7|15973.1|15971.7|698
1685974200000|2023-06-05 14:10:00|15976.3|15974.9|15945.3|15943.9|15976.3|15974.9|15930.8|15929.4|1490
1685974500000|2023-06-05 14:15:00|15944.3|15942.9|15949.8|15948.4|15952.3|15950.9|15925.8|15924.4|1249
1685974800000|2023-06-05 14:20:00|15949.3|15947.9|15955.3|15953.9|15959.3|15957.9|15937.3|15935.9|901
1685975100000|2023-06-05 14:25:00|15953.8|15952.4|15935.8|15934.4|15957.3|15955.9|15935.3|15933.9|1034
1685975400000|2023-06-05 14:30:00|15936.3|15934.9|15955.3|15953.9|15962.3|15960.9|15931.3|15929.9|813
1685975700000|2023-06-05 14:35:00|15955.8|15954.4|15953.3|15951.9|15963.8|15962.4|15949.3|15947.9|588
1685976000000|2023-06-05 14:40:00|15952.8|15951.4|15961.8|15960.4|15961.8|15960.4|15949.8|15948.4|424
1685976300000|2023-06-05 14:45:00|15962.3|15960.9|15971.3|15969.9|15973.8|15972.4|15961.8|15960.4|579
1685976600000|2023-06-05 14:50:00|15970.8|15969.4|15964.3|15962.9|15971.3|15969.9|15963.3|15961.9|353
1685976900000|2023-06-05 14:55:00|15965.3|15963.9|15961.3|15959.9|15969.3|15967.9|15954.3|15952.9|514
1685977200000|2023-06-05 15:00:00|15960.8|15959.4|15962.3|15960.9|15968.3|15966.9|15959.3|15957.9|431
1685977500000|2023-06-05 15:05:00|15961.3|15959.9|15962.3|15960.9|15962.8|15961.4|15952.3|15950.9|445
1685977800000|2023-06-05 15:10:00|15962.8|15961.4|15961.3|15959.9|15967.3|15965.9|15955.3|15953.9|361
1685978100000|2023-06-05 15:15:00|15962.3|15960.9|15961.8|15960.4|15965.3|15963.9|15956.8|15955.4|368
1685978400000|2023-06-05 15:20:00|15962.3|15960.9|15962.3|15960.9|15965.3|15963.9|15956.8|15955.4|729
1685978700000|2023-06-05 15:25:00|15962.8|15961.4|15965.8|15964.4|15968.3|15966.9|15958.3|15956.9|933
1685979000000|2023-06-05 15:30:00|15966.5|15963.7|15968|15965.2|15975.5|15972.7|15965|15962.2|1128
1685979300000|2023-06-05 15:35:00|15967|15964.2|15964|15961.2|15970|15967.2|15958|15955.2|684
1685979600000|2023-06-05 15:40:00|15964.5|15961.7|15967.5|15964.7|15968|15965.2|15958|15955.2|231
1685979900000|2023-06-05 15:45:00|15967|15964.2|15967|15964.2|15969|15966.2|15964|15961.2|244
1685980200000|2023-06-05 15:50:00|15966.5|15963.7|15969|15966.2|15973|15970.2|15965|15962.2|219
1685980500000|2023-06-05 15:55:00|15968.5|15965.7|15967|15964.2|15973|15970.2|15964|15961.2|132
1685980800000|2023-06-05 16:00:00|15967.5|15964.7|15961.5|15958.7|15971|15968.2|15961.5|15958.7|337
1685981100000|2023-06-05 16:05:00|15962|15959.2|15969|15966.2|15970|15967.2|15961.5|15958.7|184
1685981400000|2023-06-05 16:10:00|15970|15967.2|15980|15977.2|15981.5|15978.7|15968|15965.2|283
1685981700000|2023-06-05 16:15:00|15979.5|15976.7|15981|15978.2|15983|15980.2|15977|15974.2|178
1685982000000|2023-06-05 16:20:00|15980.5|15977.7|15978|15975.2|15981|15978.2|15974|15971.2|159
1685982300000|2023-06-05 16:25:00|15977.5|15974.7|15980|15977.2|15980|15977.2|15974|15971.2|80
1685982600000|2023-06-05 16:30:00|15981|15978.2|15981|15978.2|15982|15979.2|15980|15977.2|90
1685982900000|2023-06-05 16:35:00|15980.5|15977.7|15979|15976.2|15982|15979.2|15978|15975.2|126
1685983200000|2023-06-05 16:40:00|15978|15975.2|15984|15981.2|15984|15981.2|15978|15975.2|93
1685983500000|2023-06-05 16:45:00|15983.5|15980.7|15984|15981.2|15985|15982.2|15982|15979.2|52
1685983800000|2023-06-05 16:50:00|15985|15982.2|15985|15982.2|15988|15985.2|15983.5|15980.7|89
1685984100000|2023-06-05 16:55:00|15985.5|15982.7|15987|15984.2|15988|15985.2|15983|15980.2|58
1685984400000|2023-06-05 17:00:00|15987.5|15984.7|15982|15979.2|15988|15985.2|15980|15977.2|110
1685984700000|2023-06-05 17:05:00|15981.5|15978.7|15984|15981.2|15984.5|15981.7|15980|15977.2|79
1685985000000|2023-06-05 17:10:00|15983.5|15980.7|15979|15976.2|15984|15981.2|15977.5|15974.7|169
1685985300000|2023-06-05 17:15:00|15979.5|15976.7|15976|15973.2|15979.5|15976.7|15973.5|15970.7|180
1685985600000|2023-06-05 17:20:00|15975.5|15972.7|15971|15968.2|15977|15974.2|15968|15965.2|219
1685985900000|2023-06-05 17:25:00|15970.5|15967.7|15959|15956.2|15971|15968.2|15955.5|15952.7|259
1685986200000|2023-06-05 17:30:00|15958.5|15955.7|15955|15952.2|15958.5|15955.7|15951|15948.2|200
1685986500000|2023-06-05 17:35:00|15954|15951.2|15951|15948.2|15954|15951.2|15943.5|15940.7|173
1685986800000|2023-06-05 17:40:00|15950.5|15947.7|15952|15949.2|15957|15954.2|15949|15946.2|99
1685987100000|2023-06-05 17:45:00|15951.5|15948.7|15956|15953.2|15959|15956.2|15951.5|15948.7|121
1685987400000|2023-06-05 17:50:00|15955.5|15952.7|15952.5|15949.7|15956|15953.2|15952|15949.2|69
1685987700000|2023-06-05 17:55:00|15953|15950.2|15958|15955.2|15960|15957.2|15951|15948.2|113
1685988000000|2023-06-05 18:00:00|15958.5|15955.7|15958|15955.2|15959|15956.2|15954.5|15951.7|73
1685988300000|2023-06-05 18:05:00|15957.5|15954.7|15952|15949.2|15958|15955.2|15946.5|15943.7|202
1685988600000|2023-06-05 18:10:00|15951.5|15948.7|15950|15947.2|15954|15951.2|15947|15944.2|126
1685988900000|2023-06-05 18:15:00|15949.5|15946.7|15956.5|15953.7|15957|15954.2|15948|15945.2|54
1685989200000|2023-06-05 18:20:00|15956|15953.2|15956.5|15953.7|15960.5|15957.7|15953|15950.2|79
1685989500000|2023-06-05 18:25:00|15957|15954.2|15955|15952.2|15957|15954.2|15948|15945.2|177
1685989800000|2023-06-05 18:30:00|15956|15953.2|15926|15923.2|15956|15953.2|15922.5|15919.7|635
1685990100000|2023-06-05 18:35:00|15926.5|15923.7|15927|15924.2|15937.5|15934.7|15925|15922.2|360
1685990400000|2023-06-05 18:40:00|15927.5|15924.7|15935|15932.2|15937|15934.2|15927|15924.2|102
1685990700000|2023-06-05 18:45:00|15935.5|15932.7|15929|15926.2|15936|15933.2|15927|15924.2|119
1685991000000|2023-06-05 18:50:00|15928.5|15925.7|15942.5|15939.7|15944|15941.2|15923|15920.2|245
1685991300000|2023-06-05 18:55:00|15942|15939.2|15947.5|15944.7|15950|15947.2|15942|15939.2|159
1685991600000|2023-06-05 19:00:00|15948|15945.2|15934|15931.2|15950|15947.2|15931|15928.2|320
1685991900000|2023-06-05 19:05:00|15933.5|15930.7|15932|15929.2|15940.5|15937.7|15930|15927.2|186
1685992200000|2023-06-05 19:10:00|15932.5|15929.7|15944|15941.2|15945|15942.2|15931|15928.2|145
1685992500000|2023-06-05 19:15:00|15943.5|15940.7|15939|15936.2|15944|15941.2|15937|15934.2|238
1685992800000|2023-06-05 19:20:00|15938.5|15935.7|15942|15939.2|15944|15941.2|15938|15935.2|47
1685993100000|2023-06-05 19:25:00|15942.5|15939.7|15937|15934.2|15942.5|15939.7|15933|15930.2|98
1685993400000|2023-06-05 19:30:00|15936.5|15933.7|15938|15935.2|15940.5|15937.7|15934.5|15931.7|107
1685993700000|2023-06-05 19:35:00|15937.5|15934.7|15941|15938.2|15943.5|15940.7|15934|15931.2|129
1685994000000|2023-06-05 19:40:00|15941.5|15938.7|15948|15945.2|15949.5|15946.7|15941|15938.2|159
1685994300000|2023-06-05 19:45:00|15948.5|15945.7|15954|15951.2|15954|15951.2|15942|15939.2|268
1685994600000|2023-06-05 19:50:00|15954.5|15951.7|15949|15946.2|15956|15953.2|15946|15943.2|302
1685994900000|2023-06-05 19:55:00|15948|15945.2|15949|15946.2|15950.5|15947.7|15945|15942.2|359
1685995200000|2023-06-05 20:00:00|15948.5|15945.7|15952|15945|15957.9|15950.9|15948.5|15942.7|7
1685995500000|2023-06-05 20:05:00|15951|15944|15952.4|15945.4|15952.4|15945.4|15949.2|15942.2|0
1685995800000|2023-06-05 20:10:00|15951.9|15944.9|15955.1|15948.1|15955.1|15948.1|15950.5|15943.5|0
1685996100000|2023-06-05 20:15:00|15956.1|15949.1|15956.9|15949.9|15957.9|15950.9|15955.1|15948.1|0
1685996400000|2023-06-05 20:20:00|15956|15949|15954.3|15947.3|15959.8|15952.8|15952|15945|0
1685996700000|2023-06-05 20:25:00|15954.7|15947.7|15955.2|15948.2|15956.1|15949.1|15952.8|15945.8|0
1685997000000|2023-06-05 20:30:00|15956.1|15949.1|15956|15949|15956.1|15949.1|15954.2|15947.2|0
1685997300000|2023-06-05 20:35:00|15955.5|15948.5|15957.9|15950.9|15957.9|15950.9|15955|15948|0
1685997600000|2023-06-05 20:40:00|15956.9|15949.9|15959.7|15952.7|15959.7|15952.7|15956|15949|0
1685997900000|2023-06-05 20:45:00|15959.2|15952.2|15960.6|15953.6|15961.6|15954.6|15958.7|15951.7|0
1685998200000|2023-06-05 20:50:00|15959.7|15952.7|15958.8|15951.8|15959.7|15952.7|15955|15948|0
1685998500000|2023-06-05 20:55:00|15958.3|15951.3|15949|15942|15959.8|15952.8|15947.9|15940.9|0
1685998800000|2023-06-05 21:00:00|15949.1|15942.1|15951.7|15944.7|15951.7|15944.7|15948.3|15941.3|0
1685999100000|2023-06-05 21:05:00|15952.3|15945.3|15952.3|15945.3|15953.2|15946.2|15951.1|15944.1|0
1685999400000|2023-06-05 21:10:00|15952.2|15945.2|15952.3|15945.3|15953.8|15946.8|15951.3|15944.3|0
1685999700000|2023-06-05 21:15:00|15952.4|15945.4|15953|15946|15953.9|15946.9|15952.2|15945.2|0
1686000000000|2023-06-05 21:20:00|15952.8|15945.8|15953.1|15946.1|15955.4|15948.4|15952.8|15945.8|0
1686000300000|2023-06-05 21:25:00|15953.3|15946.3|15952.7|15945.7|15953.3|15946.3|15952.7|15945.7|0
1686000600000|2023-06-05 21:30:00|15952.6|15945.6|15953.1|15946.1|15953.1|15946.1|15952.6|15945.6|0
1686000900000|2023-06-05 21:35:00|15952.6|15945.6|15952.9|15945.9|15953.6|15946.6|15952.5|15945.5|0
1686001200000|2023-06-05 21:40:00|15953|15946|15952.9|15945.9|15953|15946|15952.9|15945.9|0
1686001500000|2023-06-05 21:45:00|15952.6|15945.6|15952.6|15945.6|15952.6|15945.6|15952.6|15945.6|0
1686001800000|2023-06-05 21:50:00|15952.5|15945.5|15953.1|15946.1|15953.8|15946.8|15952.5|15945.5|0
1686002100000|2023-06-05 21:55:00|15953|15946|15951.6|15944.6|15953|15946|15951.6|15944.6|0
1686002400000|2023-06-05 22:00:00|15945.5|15938.5|15946.7|15939.7|15948.2|15941.2|15941|15934|0
1686002700000|2023-06-05 22:05:00|15947.1|15940.1|15943.9|15936.9|15947.1|15940.1|15942|15935|0
1686003000000|2023-06-05 22:10:00|15944.8|15937.8|15940.7|15933.7|15948.5|15941.5|15939.6|15932.6|0
1686003300000|2023-06-05 22:15:00|15941.2|15934.2|15938.5|15931.5|15941.7|15934.7|15936.9|15929.9|0
1686003600000|2023-06-05 22:20:00|15938|15931|15940.9|15933.9|15942.4|15935.4|15936.6|15929.6|0
1686003900000|2023-06-05 22:25:00|15940.5|15933.5|15941.5|15934.5|15942.5|15935.5|15940.5|15933.5|0
1686004200000|2023-06-05 22:30:00|15942.5|15935.5|15935.1|15928.1|15942.5|15935.5|15934.1|15927.1|0
1686004500000|2023-06-05 22:35:00|15936|15929|15936.5|15929.5|15938|15931|15935.5|15928.5|0
1686004800000|2023-06-05 22:40:00|15936.9|15929.9|15936.8|15929.8|15937.4|15930.4|15932.2|15925.2|0
1686005100000|2023-06-05 22:45:00|15937.3|15930.3|15935.9|15928.9|15937.8|15930.8|15935|15928|0
1686005400000|2023-06-05 22:50:00|15936.4|15929.4|15938.8|15931.8|15940.7|15933.7|15936.4|15929.4|0
1686005700000|2023-06-05 22:55:00|15937.9|15930.9|15934.1|15927.1|15938.8|15931.8|15934.1|15927.1|0
1686006000000|2023-06-05 23:00:00|15935.1|15928.1|15938.1|15931.1|15938.1|15931.1|15934.1|15927.1|0
1686006300000|2023-06-05 23:05:00|15939.1|15932.1|15940.9|15933.9|15940.9|15933.9|15939|15932|0
1686006600000|2023-06-05 23:10:00|15941.4|15934.4|15938.6|15931.6|15941.4|15934.4|15937.6|15930.6|0
1686006900000|2023-06-05 23:15:00|15938.1|15931.1|15939.5|15932.5|15942.3|15935.3|15937.6|15930.6|0
1686007200000|2023-06-05 23:20:00|15940.4|15933.4|15939.9|15932.9|15943.2|15936.2|15939.5|15932.5|0
1686007500000|2023-06-05 23:25:00|15939.5|15932.5|15939.5|15932.5|15941.3|15934.3|15938.5|15931.5|0
1686007800000|2023-06-05 23:30:00|15940.4|15933.4|15941.4|15934.4|15941.4|15934.4|15939.5|15932.5|0
1686008100000|2023-06-05 23:35:00|15941.8|15934.8|15938.6|15931.6|15942.3|15935.3|15938.6|15931.6|0
1686008400000|2023-06-05 23:40:00|15937.7|15930.7|15932.1|15925.1|15937.7|15930.7|15930.5|15923.5|0
1686008700000|2023-06-05 23:45:00|15933|15926|15931.2|15924.2|15933.8|15926.8|15930.1|15923.1|0
1686009000000|2023-06-05 23:50:00|15931.7|15924.7|15930.9|15923.9|15933.1|15926.1|15930.3|15923.3|0
1686009300000|2023-06-05 23:55:00|15930.8|15923.8|15935.2|15928.2|15935.2|15928.2|15930.6|15923.6|0
1686009600000|2023-06-06 00:00:00|15936.2|15929.2|15936.2|15929.2|15939|15932|15934.3|15927.3|0
1686009900000|2023-06-06 00:05:00|15935.3|15928.3|15933.8|15926.8|15937.1|15930.1|15932.4|15925.4|0
1686010200000|2023-06-06 00:10:00|15933.4|15926.4|15934.4|15927.4|15935.4|15928.4|15931.9|15924.9|0
1686010500000|2023-06-06 00:15:00|15935.4|15928.4|15918.6|15913.6|15935.4|15928.4|15916.1|15911.1|81
1686010800000|2023-06-06 00:20:00|15918.1|15913.1|15915.1|15910.1|15920.1|15915.1|15913.1|15908.1|57
1686011100000|2023-06-06 00:25:00|15914.6|15909.6|15917.1|15912.1|15920.1|15915.1|15913.6|15908.6|33
1686011400000|2023-06-06 00:30:00|15917.6|15912.6|15920.6|15915.6|15926.1|15921.1|15917.1|15912.1|74
1686011700000|2023-06-06 00:35:00|15920.1|15915.1|15923.1|15918.1|15923.1|15918.1|15919.1|15914.1|16
1686012000000|2023-06-06 00:40:00|15922.6|15917.6|15925.6|15920.6|15928.1|15923.1|15922.1|15917.1|48
1686012300000|2023-06-06 00:45:00|15926.1|15921.1|15928.6|15923.6|15929.6|15924.6|15923.6|15918.6|13
1686012600000|2023-06-06 00:50:00|15929.1|15924.1|15931.6|15926.6|15933.6|15928.6|15929.1|15924.1|9
1686012900000|2023-06-06 00:55:00|15932.1|15927.1|15932.1|15927.1|15932.6|15927.6|15931.1|15926.1|1
1686013200000|2023-06-06 01:00:00|15931.6|15926.6|15934.1|15929.1|15935.6|15930.6|15931.1|15926.1|15
1686013500000|2023-06-06 01:05:00|15935.1|15930.1|15939.1|15934.1|15940.1|15935.1|15934.1|15929.1|31
1686013800000|2023-06-06 01:10:00|15939.6|15934.6|15946.6|15941.6|15948.1|15943.1|15938.1|15933.1|53
1686014100000|2023-06-06 01:15:00|15946.1|15941.1|15948.6|15943.6|15950.6|15945.6|15944.6|15939.6|28
1686014400000|2023-06-06 01:20:00|15948.1|15943.1|15947.6|15942.6|15950.1|15945.1|15944.1|15939.1|14
1686014700000|2023-06-06 01:25:00|15948.1|15943.1|15950.1|15945.1|15952.1|15947.1|15947.1|15942.1|15
1686015000000|2023-06-06 01:30:00|15949.6|15944.6|15945.6|15940.6|15949.6|15944.6|15944.1|15939.1|25
1686015300000|2023-06-06 01:35:00|15946.1|15941.1|15946.1|15941.1|15947.6|15942.6|15945.1|15940.1|6
1686015600000|2023-06-06 01:40:00|15946.6|15941.6|15941.6|15936.6|15947.6|15942.6|15941.6|15936.6|14
1686015900000|2023-06-06 01:45:00|15942.1|15937.1|15941.1|15936.1|15945.1|15940.1|15940.6|15935.6|4
1686016200000|2023-06-06 01:50:00|15940.6|15935.6|15949.1|15944.1|15949.6|15944.6|15940.6|15935.6|8
1686016500000|2023-06-06 01:55:00|15948.6|15943.6|15951.6|15946.6|15951.6|15946.6|15947.6|15942.6|8
1686016800000|2023-06-06 02:00:00|15952.1|15947.1|15948.6|15943.6|15952.1|15947.1|15945.6|15940.6|8
1686017100000|2023-06-06 02:05:00|15949.1|15944.1|15954.6|15949.6|15955.1|15950.1|15949.1|15944.1|9
1686017400000|2023-06-06 02:10:00|15955.1|15950.1|15949.6|15944.6|15956.6|15951.6|15949.1|15944.1|36
1686017700000|2023-06-06 02:15:00|15949.1|15944.1|15949.1|15944.1|15949.6|15944.6|15948.6|15943.6|4
1686018000000|2023-06-06 02:20:00|15949.6|15944.6|15952.1|15947.1|15955.1|15950.1|15948.1|15943.1|8
1686018300000|2023-06-06 02:25:00|15952.6|15947.6|15958.6|15953.6|15960.1|15955.1|15952.1|15947.1|14
1686018600000|2023-06-06 02:30:00|15959.1|15954.1|15957.1|15952.1|15959.6|15954.6|15954.6|15949.6|10
1686018900000|2023-06-06 02:35:00|15957.6|15952.6|15952.1|15947.1|15958.6|15953.6|15951.1|15946.1|20
1686019200000|2023-06-06 02:40:00|15953.6|15948.6|15952.6|15947.6|15957.1|15952.1|15949.6|15944.6|16
1686019500000|2023-06-06 02:45:00|15953.1|15948.1|15951.6|15946.6|15953.6|15948.6|15949.6|15944.6|6
1686019800000|2023-06-06 02:50:00|15952.1|15947.1|15953.6|15948.6|15954.6|15949.6|15951.6|15946.6|0
1686020100000|2023-06-06 02:55:00|15954.1|15949.1|15953.6|15948.6|15954.6|15949.6|15952.1|15947.1|8
1686020400000|2023-06-06 03:00:00|15953.1|15948.1|15954.1|15949.1|15954.1|15949.1|15949.6|15944.6|12
1686020700000|2023-06-06 03:05:00|15953.6|15948.6|15952.6|15947.6|15955.1|15950.1|15952.6|15947.6|1
1686021000000|2023-06-06 03:10:00|15953.1|15948.1|15954.1|15949.1|15957.1|15952.1|15952.6|15947.6|5
1686021300000|2023-06-06 03:15:00|15954.6|15949.6|15952.6|15947.6|15954.6|15949.6|15951.6|15946.6|3
1686021600000|2023-06-06 03:20:00|15953.1|15948.1|15955.1|15950.1|15955.1|15950.1|15952.6|15947.6|2
1686021900000|2023-06-06 03:25:00|15955.6|15950.6|15956.6|15951.6|15957.1|15952.1|15954.6|15949.6|11
1686022200000|2023-06-06 03:30:00|15957.1|15952.1|15951.6|15946.6|15957.1|15952.1|15950.6|15945.6|8
1686022500000|2023-06-06 03:35:00|15951.1|15946.1|15941.1|15936.1|15951.1|15946.1|15940.6|15935.6|4
1686022800000|2023-06-06 03:40:00|15940.6|15935.6|15941.6|15936.6|15944.1|15939.1|15940.6|15935.6|6
1686023100000|2023-06-06 03:45:00|15942.1|15937.1|15945.6|15940.6|15946.1|15941.1|15942.1|15937.1|9
1686023400000|2023-06-06 03:50:00|15945.1|15940.1|15946.1|15941.1|15946.6|15941.6|15943.6|15938.6|5
1686023700000|2023-06-06 03:55:00|15945.6|15940.6|15947.6|15942.6|15948.1|15943.1|15944.1|15939.1|11
1686024000000|2023-06-06 04:00:00|15947.1|15942.1|15947.1|15942.1|15950.1|15945.1|15945.6|15940.6|4
1686024300000|2023-06-06 04:05:00|15948.6|15943.6|15948.1|15943.1|15949.6|15944.6|15948.1|15943.1|2
1686024600000|2023-06-06 04:10:00|15947.6|15942.6|15951.6|15946.6|15952.1|15947.1|15947.1|15942.1|3
1686024900000|2023-06-06 04:15:00|15951.1|15946.1|15951.1|15946.1|15951.1|15946.1|15948.1|15943.1|19
1686025200000|2023-06-06 04:20:00|15951.6|15946.6|15957.1|15952.1|15957.1|15952.1|15949.6|15944.6|47
1686025500000|2023-06-06 04:25:00|15958.6|15953.6|15959.6|15954.6|15962.1|15957.1|15957.6|15952.6|40
1686025800000|2023-06-06 04:30:00|15958.1|15953.1|15967.1|15962.1|15967.1|15962.1|15955.1|15950.1|28
1686026100000|2023-06-06 04:35:00|15967.6|15962.6|15966.6|15961.6|15971.6|15966.6|15965.1|15960.1|42
1686026400000|2023-06-06 04:40:00|15966.1|15961.1|15969.1|15964.1|15970.6|15965.6|15966.1|15961.1|18
1686026700000|2023-06-06 04:45:00|15968.1|15963.1|15963.6|15958.6|15968.6|15963.6|15958.6|15953.6|33
1686027000000|2023-06-06 04:50:00|15963.1|15958.1|15958.6|15953.6|15964.1|15959.1|15958.1|15953.1|9
1686027300000|2023-06-06 04:55:00|15958.1|15953.1|15953.1|15948.1|15958.6|15953.6|15950.1|15945.1|8
1686027600000|2023-06-06 05:00:00|15952.6|15947.6|15958.6|15953.6|15959.6|15954.6|15949.6|15944.6|16
1686027900000|2023-06-06 05:05:00|15959.1|15954.1|15959.6|15954.6|15962.6|15957.6|15958.6|15953.6|6
1686028200000|2023-06-06 05:10:00|15959.1|15954.1|15963.1|15958.1|15963.1|15958.1|15958.6|15953.6|8
1686028500000|2023-06-06 05:15:00|15962.6|15957.6|15966.1|15961.1|15966.1|15961.1|15958.6|15953.6|17
1686028800000|2023-06-06 05:20:00|15965.6|15960.6|15960.1|15955.1|15965.6|15960.6|15958.6|15953.6|8
1686029100000|2023-06-06 05:25:00|15960.6|15955.6|15956.6|15951.6|15961.1|15956.1|15956.1|15951.1|14
1686029400000|2023-06-06 05:30:00|15957.1|15952.1|15952.1|15947.1|15958.1|15953.1|15950.6|15945.6|47
1686029700000|2023-06-06 05:35:00|15951.6|15946.6|15948.6|15943.6|15951.6|15946.6|15941.6|15936.6|35
1686030000000|2023-06-06 05:40:00|15949.1|15944.1|15947.6|15942.6|15949.1|15944.1|15940.1|15935.1|59
1686030300000|2023-06-06 05:45:00|15947.1|15942.1|15944.6|15939.6|15948.6|15943.6|15943.6|15938.6|18
1686030600000|2023-06-06 05:50:00|15945.1|15940.1|15946.6|15941.6|15950.1|15945.1|15944.6|15939.6|17
1686030900000|2023-06-06 05:55:00|15947.1|15942.1|15930.1|15925.1|15947.1|15942.1|15930.1|15925.1|55
1686031200000|2023-06-06 06:00:00|15929|15926.2|15920.5|15917.7|15932.5|15929.7|15907.5|15904.7|323
1686031500000|2023-06-06 06:05:00|15920|15917.2|15923.5|15920.7|15927|15924.2|15913.5|15910.7|152
1686031800000|2023-06-06 06:10:00|15923|15920.2|15932.5|15929.7|15933|15930.2|15920|15917.2|358
1686032100000|2023-06-06 06:15:00|15932|15929.2|15936|15933.2|15937|15934.2|15926|15923.2|226
1686032400000|2023-06-06 06:20:00|15936.5|15933.7|15938|15935.2|15941|15938.2|15931|15928.2|166
1686032700000|2023-06-06 06:25:00|15938.5|15935.7|15945.5|15942.7|15947|15944.2|15938.5|15935.7|159
1686033000000|2023-06-06 06:30:00|15945|15942.2|15947|15944.2|15949|15946.2|15943.5|15940.7|201
1686033300000|2023-06-06 06:35:00|15946.5|15943.7|15946.5|15943.7|15952|15949.2|15946|15943.2|120
1686033600000|2023-06-06 06:40:00|15946|15943.2|15940.5|15937.7|15950|15947.2|15940.5|15937.7|151
1686033900000|2023-06-06 06:45:00|15941|15938.2|15926.5|15923.7|15941|15938.2|15926|15923.2|249
1686034200000|2023-06-06 06:50:00|15927|15924.2|15924|15921.2|15931|15928.2|15923|15920.2|252
1686034500000|2023-06-06 06:55:00|15925|15922.2|15921|15918.2|15930|15927.2|15917.5|15914.7|463
1686034800000|2023-06-06 07:00:00|15920.3|15918.9|15950.8|15949.4|15966.8|15965.4|15919.3|15917.9|2339
1686035100000|2023-06-06 07:05:00|15950.3|15948.9|15957.8|15956.4|15961.3|15959.9|15934.3|15932.9|1184
1686035400000|2023-06-06 07:10:00|15958.3|15956.9|15949.8|15948.4|15963.8|15962.4|15942.3|15940.9|735
1686035700000|2023-06-06 07:15:00|15950.3|15948.9|15942.3|15940.9|15961.8|15960.4|15942.3|15940.9|377
1686036000000|2023-06-06 07:20:00|15942.8|15941.4|15949.3|15947.9|15955.3|15953.9|15941.3|15939.9|375
1686036300000|2023-06-06 07:25:00|15949.8|15948.4|15965.8|15964.4|15984.3|15982.9|15949.8|15948.4|1502
1686036600000|2023-06-06 07:30:00|15966.3|15964.9|15969.8|15968.4|15979.8|15978.4|15961.3|15959.9|881
1686036900000|2023-06-06 07:35:00|15969.3|15967.9|15949.3|15947.9|15971.3|15969.9|15941.8|15940.4|667
1686037200000|2023-06-06 07:40:00|15949.8|15948.4|15953.8|15952.4|15960.3|15958.9|15945.8|15944.4|343
1686037500000|2023-06-06 07:45:00|15953.3|15951.9|15960.8|15959.4|15963.3|15961.9|15949.8|15948.4|472
1686037800000|2023-06-06 07:50:00|15961.3|15959.9|15974.8|15973.4|15982.3|15980.9|15960.3|15958.9|545
1686038100000|2023-06-06 07:55:00|15975.3|15973.9|15974.2|15972.8|15979.3|15977.9|15969.8|15968.4|248
1686038400000|2023-06-06 08:00:00|15974.7|15973.3|15986.2|15984.8|15998.2|15996.8|15968.7|15967.3|709
1686038700000|2023-06-06 08:05:00|15986.7|15985.3|15970.2|15968.8|15991.2|15989.8|15969.7|15968.3|491
1686039000000|2023-06-06 08:10:00|15969.7|15968.3|15972.2|15970.8|15976.7|15975.3|15952.7|15951.3|706
1686039300000|2023-06-06 08:15:00|15972.7|15971.3|15978.2|15976.8|15979.7|15978.3|15966.7|15965.3|225
1686039600000|2023-06-06 08:20:00|15978.7|15977.3|15973.7|15972.3|15983.7|15982.3|15972.7|15971.3|229
1686039900000|2023-06-06 08:25:00|15973.2|15971.8|15966.2|15964.8|15976.2|15974.8|15963.7|15962.3|232
1686040200000|2023-06-06 08:30:00|15966.7|15965.3|15964.2|15962.8|15970.7|15969.3|15958.2|15956.8|384
1686040500000|2023-06-06 08:35:00|15964.7|15963.3|15971.2|15969.8|15975.7|15974.3|15964.2|15962.8|190
1686040800000|2023-06-06 08:40:00|15970.7|15969.3|15964.2|15962.8|15977.2|15975.8|15963.7|15962.3|176
1686041100000|2023-06-06 08:45:00|15964.7|15963.3|15950.2|15948.8|15968.7|15967.3|15947.7|15946.3|214
1686041400000|2023-06-06 08:50:00|15949.7|15948.3|15945.7|15944.3|15957.2|15955.8|15943.2|15941.8|211
1686041700000|2023-06-06 08:55:00|15945.2|15943.8|15941.2|15939.8|15947.7|15946.3|15934.7|15933.3|478
1686042000000|2023-06-06 09:00:00|15941.7|15940.3|15945.7|15944.3|15952.7|15951.3|15939.2|15937.8|280
1686042300000|2023-06-06 09:05:00|15946.2|15944.8|15939.7|15938.3|15953.7|15952.3|15936.7|15935.3|312
1686042600000|2023-06-06 09:10:00|15939.2|15937.8|15939.7|15938.3|15945.7|15944.3|15935.7|15934.3|215
1686042900000|2023-06-06 09:15:00|15940.2|15938.8|15934.7|15933.3|15941.7|15940.3|15924.7|15923.3|507
1686043200000|2023-06-06 09:20:00|15934.2|15932.8|15947.7|15946.3|15947.7|15946.3|15934.2|15932.8|311
1686043500000|2023-06-06 09:25:00|15947.2|15945.8|15948.7|15947.3|15955.2|15953.8|15946.2|15944.8|203
1686043800000|2023-06-06 09:30:00|15947.7|15946.3|15956.2|15954.8|15958.7|15957.3|15945.2|15943.8|268
1686044100000|2023-06-06 09:35:00|15955.7|15954.3|15958.7|15957.3|15959.7|15958.3|15951.7|15950.3|91
1686044400000|2023-06-06 09:40:00|15959.2|15957.8|15955.7|15954.3|15963.7|15962.3|15952.7|15951.3|168
1686044700000|2023-06-06 09:45:00|15954.7|15953.3|15954.7|15953.3|15959.2|15957.8|15952.7|15951.3|422
1686045000000|2023-06-06 09:50:00|15954.2|15952.8|15950.7|15949.3|15955.2|15953.8|15948.7|15947.3|92
1686045300000|2023-06-06 09:55:00|15949.2|15947.8|15951.7|15950.3|15954.7|15953.3|15947.7|15946.3|157
1686045600000|2023-06-06 10:00:00|15952.2|15950.8|15943.2|15941.8|15954.7|15953.3|15942.2|15940.8|168
1686045900000|2023-06-06 10:05:00|15943.7|15942.3|15943.7|15942.3|15944.2|15942.8|15939.7|15938.3|171
1686046200000|2023-06-06 10:10:00|15943.2|15941.8|15947.2|15945.8|15951.7|15950.3|15940.7|15939.3|413
1686046500000|2023-06-06 10:15:00|15946.7|15945.3|15938.7|15937.3|15947.2|15945.8|15937.2|15935.8|199
1686046800000|2023-06-06 10:20:00|15939.2|15937.8|15941.2|15939.8|15943.7|15942.3|15937.7|15936.3|106
1686047100000|2023-06-06 10:25:00|15940.7|15939.3|15940.7|15939.3|15946.2|15944.8|15940.2|15938.8|90
1686047400000|2023-06-06 10:30:00|15941.2|15939.8|15939.2|15937.8|15941.2|15939.8|15934.7|15933.3|195
1686047700000|2023-06-06 10:35:00|15939.7|15938.3|15947.7|15946.3|15949.7|15948.3|15939.7|15938.3|185
1686048000000|2023-06-06 10:40:00|15947.2|15945.8|15937.2|15935.8|15949.2|15947.8|15937.2|15935.8|185
1686048300000|2023-06-06 10:45:00|15936.7|15935.3|15928.7|15927.3|15938.7|15937.3|15928.2|15926.8|294
1686048600000|2023-06-06 10:50:00|15929.2|15927.8|15929.7|15928.3|15933.2|15931.8|15927.7|15926.3|274
1686048900000|2023-06-06 10:55:00|15929.2|15927.8|15934.2|15932.8|15935.7|15934.3|15927.2|15925.8|339
1686049200000|2023-06-06 11:00:00|15933.2|15931.8|15941.2|15939.8|15941.7|15940.3|15931.7|15930.3|302
1686049500000|2023-06-06 11:05:00|15940.7|15939.3|15935.7|15934.3|15940.7|15939.3|15930.2|15928.8|158
1686049800000|2023-06-06 11:10:00|15936.2|15934.8|15939.2|15937.8|15941.7|15940.3|15935.7|15934.3|125
1686050100000|2023-06-06 11:15:00|15938.7|15937.3|15937.2|15935.8|15938.7|15937.3|15933.7|15932.3|90
1686050400000|2023-06-06 11:20:00|15936.7|15935.3|15934.2|15932.8|15937.7|15936.3|15933.2|15931.8|93
1686050700000|2023-06-06 11:25:00|15934.7|15933.3|15940.7|15939.3|15944.7|15943.3|15932.7|15931.3|193
1686051000000|2023-06-06 11:30:00|15941.2|15939.8|15939.7|15938.3|15941.7|15940.3|15935.2|15933.8|221
1686051300000|2023-06-06 11:35:00|15940.2|15938.8|15937.7|15936.3|15945.7|15944.3|15937.7|15936.3|292
1686051600000|2023-06-06 11:40:00|15937.2|15935.8|15941.2|15939.8|15941.7|15940.3|15933.7|15932.3|205
1686051900000|2023-06-06 11:45:00|15941.7|15940.3|15950.2|15948.8|15950.7|15949.3|15941.2|15939.8|168
1686052200000|2023-06-06 11:50:00|15949.7|15948.3|15950.2|15948.8|15950.7|15949.3|15945.7|15944.3|75
1686052500000|2023-06-06 11:55:00|15950.7|15949.3|15949.2|15947.8|15951.7|15950.3|15947.7|15946.3|87
1686052800000|2023-06-06 12:00:00|15948.7|15947.3|15963.5|15962.1|15965.5|15964.1|15948.4|15947|293
1686053100000|2023-06-06 12:05:00|15963|15961.6|15962.5|15961.1|15965.5|15964.1|15961|15959.6|172
1686053400000|2023-06-06 12:10:00|15962|15960.6|15964.5|15963.1|15964.5|15963.1|15958.5|15957.1|192
1686053700000|2023-06-06 12:15:00|15964|15962.6|15968.5|15967.1|15970|15968.6|15962.5|15961.1|176
1686054000000|2023-06-06 12:20:00|15969|15967.6|15961.5|15960.1|15969|15967.6|15960|15958.6|191
1686054300000|2023-06-06 12:25:00|15962|15960.6|15958|15956.6|15962.5|15961.1|15957.5|15956.1|133
1686054600000|2023-06-06 12:30:00|15958.5|15957.1|15959.5|15958.1|15964.5|15963.1|15957.5|15956.1|208
1686054900000|2023-06-06 12:35:00|15959|15957.6|15958|15956.6|15961.5|15960.1|15955.5|15954.1|179
1686055200000|2023-06-06 12:40:00|15958.5|15957.1|15962.5|15961.1|15963.5|15962.1|15955|15953.6|127
1686055500000|2023-06-06 12:45:00|15963|15961.6|15967.5|15966.1|15968.5|15967.1|15962.5|15961.1|129
1686055800000|2023-06-06 12:50:00|15968|15966.6|15958.5|15957.1|15968.5|15967.1|15958.5|15957.1|136
1686056100000|2023-06-06 12:55:00|15959.5|15958.1|15960.5|15959.1|15961.5|15960.1|15957.5|15956.1|92
1686056400000|2023-06-06 13:00:00|15960|15958.6|15962|15960.6|15963.5|15962.1|15957|15955.6|124
1686056700000|2023-06-06 13:05:00|15961.5|15960.1|15963|15961.6|15966.5|15965.1|15961.5|15960.1|88
1686057000000|2023-06-06 13:10:00|15962.5|15961.1|15959|15957.6|15963.5|15962.1|15956.5|15955.1|128
1686057300000|2023-06-06 13:15:00|15959.5|15958.1|15957.5|15956.1|15963|15961.6|15953.5|15952.1|167
1686057600000|2023-06-06 13:20:00|15957|15955.6|15959.5|15958.1|15963.5|15962.1|15957|15955.6|188
1686057900000|2023-06-06 13:25:00|15958.5|15957.1|15956|15954.6|15961.5|15960.1|15956|15954.6|109
1686058200000|2023-06-06 13:30:00|15955.5|15954.1|15955|15953.6|15961.5|15960.1|15950.5|15949.1|464
1686058500000|2023-06-06 13:35:00|15955.5|15954.1|15970|15968.6|15971.5|15970.1|15954|15952.6|522
1686058800000|2023-06-06 13:40:00|15970.5|15969.1|15982.5|15981.1|15987|15985.6|15970.5|15969.1|555
1686059100000|2023-06-06 13:45:00|15982|15980.6|15987|15985.6|15989.5|15988.1|15978|15976.6|1049
1686059400000|2023-06-06 13:50:00|15987.5|15986.1|15982|15980.6|15990|15988.6|15975.5|15974.1|742
1686059700000|2023-06-06 13:55:00|15981.5|15980.1|15982.5|15981.1|15986.5|15985.1|15977.5|15976.1|221
1686060000000|2023-06-06 14:00:00|15983|15981.6|15975.5|15974.1|15985.5|15984.1|15974.5|15973.1|264
1686060300000|2023-06-06 14:05:00|15976|15974.6|15989.5|15988.1|15990.5|15989.1|15975.5|15974.1|365
1686060600000|2023-06-06 14:10:00|15988.9|15987.5|15984.9|15983.5|16000.9|15999.5|15984.4|15983|694
1686060900000|2023-06-06 14:15:00|15985.4|15984|15988.9|15987.5|15989.9|15988.5|15980.4|15979|298
1686061200000|2023-06-06 14:20:00|15989.4|15988|15985.9|15984.5|15989.9|15988.5|15981.9|15980.5|301
1686061500000|2023-06-06 14:25:00|15986.4|15985|15983.9|15982.5|15989.9|15988.5|15983.4|15982|253
1686061800000|2023-06-06 14:30:00|15984.4|15983|15986.4|15985|15993.4|15992|15983.9|15982.5|361
1686062100000|2023-06-06 14:35:00|15985.9|15984.5|15983.4|15982|15988.9|15987.5|15978.9|15977.5|218
1686062400000|2023-06-06 14:40:00|15983.9|15982.5|15989.9|15988.5|15990.4|15989|15982.9|15981.5|137
1686062700000|2023-06-06 14:45:00|15990.4|15989|15999.9|15998.5|16001.9|16000.5|15989.9|15988.5|491
1686063000000|2023-06-06 14:50:00|16000.4|15999|15996.9|15995.5|16001.9|16000.5|15994.9|15993.5|520
1686063300000|2023-06-06 14:55:00|15996.4|15995|15997.4|15996|15998.9|15997.5|15988.9|15987.5|316
1686063600000|2023-06-06 15:00:00|15996.9|15995.5|16001.9|16000.5|16002.4|16001|15992.9|15991.5|339
1686063900000|2023-06-06 15:05:00|16001.4|16000|16002.4|16001|16005.9|16004.5|15998.9|15997.5|440
1686064200000|2023-06-06 15:10:00|16002.9|16001.5|16002.9|16001.5|16006.9|16005.5|16000.4|15999|335
1686064500000|2023-06-06 15:15:00|16002.4|16001|16006.9|16005.5|16010.4|16009|16001.4|16000|549
1686064800000|2023-06-06 15:20:00|16007.4|16006|15994.9|15993.5|16007.9|16006.5|15993.9|15992.5|328
1686065100000|2023-06-06 15:25:00|15994.4|15993|15994.9|15993.5|15996.9|15995.5|15982.9|15981.5|999
1686065400000|2023-06-06 15:30:00|15995.1|15992.3|15993.6|15990.8|16001.6|15998.8|15991.6|15988.8|760
1686065700000|2023-06-06 15:35:00|15994.6|15991.8|16009.6|16006.8|16010.6|16007.8|15994.6|15991.8|493
1686066000000|2023-06-06 15:40:00|16010.1|16007.3|16003.1|16000.3|16010.1|16007.3|15999.6|15996.8|288
1686066300000|2023-06-06 15:45:00|16003.6|16000.8|16008.6|16005.8|16012.1|16009.3|16002.1|15999.3|273
1686066600000|2023-06-06 15:50:00|16009.1|16006.3|16007.1|16004.3|16009.6|16006.8|16003.6|16000.8|322
1686066900000|2023-06-06 15:55:00|16006.6|16003.8|16012.6|16009.8|16013.6|16010.8|16005.1|16002.3|256
1686067200000|2023-06-06 16:00:00|16012.1|16009.3|16013.1|16010.3|16017.6|16014.8|16011.6|16008.8|293
1686067500000|2023-06-06 16:05:00|16013.6|16010.8|16007.6|16004.8|16013.6|16010.8|16003.6|16000.8|213
1686067800000|2023-06-06 16:10:00|16007.1|16004.3|16006.1|16003.3|16010.6|16007.8|16005.6|16002.8|92
1686068100000|2023-06-06 16:15:00|16006.6|16003.8|16008.1|16005.3|16009.6|16006.8|16005.6|16002.8|76
1686068400000|2023-06-06 16:20:00|16008.6|16005.8|16003.1|16000.3|16009.1|16006.3|16002.6|15999.8|76
1686068700000|2023-06-06 16:25:00|16002.6|15999.8|16001.6|15998.8|16008.6|16005.8|16000.6|15997.8|156
1686069000000|2023-06-06 16:30:00|16002.1|15999.3|16003.6|16000.8|16004.6|16001.8|16000.1|15997.3|138
1686069300000|2023-06-06 16:35:00|16004.1|16001.3|15998.6|15995.8|16004.1|16001.3|15995.6|15992.8|112
1686069600000|2023-06-06 16:40:00|15998.1|15995.3|15996.6|15993.8|15999.6|15996.8|15991.1|15988.3|156
1686069900000|2023-06-06 16:45:00|15997.6|15994.8|15994.6|15991.8|15999.1|15996.3|15993.6|15990.8|94
1686070200000|2023-06-06 16:50:00|15993.6|15990.8|15995.6|15992.8|15999.6|15996.8|15991.6|15988.8|106
1686070500000|2023-06-06 16:55:00|15995.1|15992.3|15991.6|15988.8|15996.6|15993.8|15989.6|15986.8|76
1686070800000|2023-06-06 17:00:00|15992.6|15989.8|15993.6|15990.8|15995.1|15992.3|15990.6|15987.8|111
1686071100000|2023-06-06 17:05:00|15994.1|15991.3|16002.1|15999.3|16003.6|16000.8|15993.1|15990.3|137
1686071400000|2023-06-06 17:10:00|16002.6|15999.8|16008.1|16005.3|16008.6|16005.8|16001.6|15998.8|204
1686071700000|2023-06-06 17:15:00|16007.6|16004.8|16004.6|16001.8|16010.6|16007.8|16002.6|15999.8|227
1686072000000|2023-06-06 17:20:00|16004.1|16001.3|16003.6|16000.8|16004.1|16001.3|15996.6|15993.8|350
1686072300000|2023-06-06 17:25:00|16003.1|16000.3|16006.1|16003.3|16007.6|16004.8|15996.6|15993.8|167
1686072600000|2023-06-06 17:30:00|16006.6|16003.8|16008.1|16005.3|16009.1|16006.3|16004.1|16001.3|98
1686072900000|2023-06-06 17:35:00|16008.6|16005.8|16009.6|16006.8|16010.6|16007.8|16007.1|16004.3|69
1686073200000|2023-06-06 17:40:00|16009.1|16006.3|16007.1|16004.3|16010.6|16007.8|16006.6|16003.8|68
1686073500000|2023-06-06 17:45:00|16006.6|16003.8|16005.6|16002.8|16010.6|16007.8|16005.6|16002.8|48
1686073800000|2023-06-06 17:50:00|16006.1|16003.3|16003.6|16000.8|16007.6|16004.8|16001.6|15998.8|81
1686074100000|2023-06-06 17:55:00|16003.1|16000.3|16001.6|15998.8|16003.6|16000.8|15996.6|15993.8|193
1686074400000|2023-06-06 18:00:00|16002.1|15999.3|15999.6|15996.8|16002.1|15999.3|15995.1|15992.3|115
1686074700000|2023-06-06 18:05:00|15999.1|15996.3|16002.6|15999.8|16002.6|15999.8|15996.1|15993.3|60
1686075000000|2023-06-06 18:10:00|16003.1|16000.3|16006.6|16003.8|16008.1|16005.3|16001.1|15998.3|95
1686075300000|2023-06-06 18:15:00|16006.1|16003.3|16007.1|16004.3|16008.6|16005.8|16003.6|16000.8|54
1686075600000|2023-06-06 18:20:00|16006.6|16003.8|16009.6|16006.8|16010.6|16007.8|16004.6|16001.8|64
1686075900000|2023-06-06 18:25:00|16009.1|16006.3|16014.6|16011.8|16015.6|16012.8|16008.6|16005.8|61
1686076200000|2023-06-06 18:30:00|16015.1|16012.3|16015.1|16012.3|16016.6|16013.8|16011.6|16008.8|93
1686076500000|2023-06-06 18:35:00|16014.6|16011.8|16017.6|16014.8|16017.6|16014.8|16013.6|16010.8|78
1686076800000|2023-06-06 18:40:00|16017.1|16014.3|16018.6|16015.8|16020.6|16017.8|16016.6|16013.8|60
1686077100000|2023-06-06 18:45:00|16019.1|16016.3|16018.6|16015.8|16020.6|16017.8|16017.6|16014.8|51
1686077400000|2023-06-06 18:50:00|16019.1|16016.3|16019.6|16016.8|16022.1|16019.3|16018.6|16015.8|85
1686077700000|2023-06-06 18:55:00|16020.1|16017.3|16019.6|16016.8|16021.6|16018.8|16018.6|16015.8|95
1686078000000|2023-06-06 19:00:00|16020.1|16017.3|16023.6|16020.8|16024.6|16021.8|16020.1|16017.3|128
1686078300000|2023-06-06 19:05:00|16024.6|16021.8|16024.6|16021.8|16027.6|16024.8|16022.6|16019.8|106
1686078600000|2023-06-06 19:10:00|16024.1|16021.3|16023.6|16020.8|16025.6|16022.8|16023.6|16020.8|103
1686078900000|2023-06-06 19:15:00|16022.6|16019.8|16026.6|16023.8|16028.6|16025.8|16022.6|16019.8|143
1686079200000|2023-06-06 19:20:00|16026.1|16023.3|16029.6|16026.8|16029.6|16026.8|16025.6|16022.8|69
1686079500000|2023-06-06 19:25:00|16030.1|16027.3|16029.6|16026.8|16031.6|16028.8|16025.6|16022.8|112
1686079800000|2023-06-06 19:30:00|16029.1|16026.3|16034.6|16031.8|16034.6|16031.8|16027.6|16024.8|157
1686080100000|2023-06-06 19:35:00|16034.1|16031.3|16024.6|16021.8|16035.6|16032.8|16023.6|16020.8|217
1686080400000|2023-06-06 19:40:00|16024.1|16021.3|16030.6|16027.8|16031.6|16028.8|16022.6|16019.8|208
1686080700000|2023-06-06 19:45:00|16029.6|16026.8|16028.6|16025.8|16030.6|16027.8|16026.6|16023.8|185
1686081000000|2023-06-06 19:50:00|16029.1|16026.3|16032.6|16029.8|16034.6|16031.8|16029.1|16026.3|186
1686081300000|2023-06-06 19:55:00|16032.1|16029.3|16035.1|16032.3|16038.6|16035.8|16032.1|16029.3|365
1686081600000|2023-06-06 20:00:00|16036.7|16029.7|16045.6|16038.6|16049.6|16042.6|16036.7|16029.7|17
1686081900000|2023-06-06 20:05:00|16045.1|16038.1|16046.2|16039.2|16047.2|16040.2|16042.5|16035.5|0
1686082200000|2023-06-06 20:10:00|16045.3|16038.3|16045|16038|16048.1|16041.1|16044.9|16037.9|0
1686082500000|2023-06-06 20:15:00|16045.9|16038.9|16043.1|16036.1|16045.9|16038.9|16041.5|16034.5|0
1686082800000|2023-06-06 20:20:00|16043|16036|16041.9|16034.9|16043|16036|16041.9|16034.9|0
1686083100000|2023-06-06 20:25:00|16042.2|16035.2|16042|16035|16042.2|16035.2|16042|16035|0
1686083400000|2023-06-06 20:30:00|16042.4|16035.4|16040.5|16033.5|16042.4|16035.4|16040.5|16033.5|0
1686083700000|2023-06-06 20:35:00|16040.4|16033.4|16040.4|16033.4|16040.4|16033.4|16040.4|16033.4|0
1686084000000|2023-06-06 20:40:00|16040.8|16033.8|16042.9|16035.9|16042.9|16035.9|16040.8|16033.8|0
1686084300000|2023-06-06 20:45:00|16042.7|16035.7|16041.9|16034.9|16042.7|16035.7|16041.9|16034.9|0
1686084600000|2023-06-06 20:50:00|16042.3|16035.3|16041.9|16034.9|16042.8|16035.8|16040.9|16033.9|0
1686084900000|2023-06-06 20:55:00|16041.8|16034.8|16042.6|16035.6|16043|16036|16041.8|16034.8|0
1686085200000|2023-06-06 21:00:00|16041.3|16034.3|16041.5|16034.5|16042.2|16035.2|16041.3|16034.3|0
1686085500000|2023-06-06 21:05:00|16041.2|16034.2|16040.1|16033.1|16042|16035|16040.1|16033.1|0
1686085800000|2023-06-06 21:10:00|16039.5|16032.5|16039.9|16032.9|16040.7|16033.7|16039.1|16032.1|0
1686086100000|2023-06-06 21:15:00|16040.5|16033.5|16041.1|16034.1|16041.4|16034.4|16040.5|16033.5|0
1686086400000|2023-06-06 21:20:00|16041.2|16034.2|16039.8|16032.8|16041.2|16034.2|16039.5|16032.5|0
1686086700000|2023-06-06 21:25:00|16040.4|16033.4|16043.5|16036.5|16044.3|16037.3|16040.4|16033.4|0
1686087000000|2023-06-06 21:30:00|16043.6|16036.6|16044.1|16037.1|16046.2|16039.2|16042.2|16035.2|0
1686087300000|2023-06-06 21:35:00|16044.3|16037.3|16046|16039|16046.3|16039.3|16044.1|16037.1|0
1686087600000|2023-06-06 21:40:00|16044.9|16037.9|16048.6|16041.6|16048.6|16041.6|16044.5|16037.5|0
1686087900000|2023-06-06 21:45:00|16047.2|16040.2|16046.7|16039.7|16047.2|16040.2|16046.3|16039.3|0
1686088200000|2023-06-06 21:50:00|16046.9|16039.9|16046.7|16039.7|16048.6|16041.6|16046.7|16039.7|0
1686088500000|2023-06-06 21:55:00|16047|16040|16046|16039|16047.3|16040.3|16046|16039|0
1686088800000|2023-06-06 22:00:00|16044.4|16037.4|16040.1|16033.1|16044.4|16037.4|16038.3|16031.3|0
1686089100000|2023-06-06 22:05:00|16039.1|16032.1|16038.2|16031.2|16040.1|16033.1|16037.6|16030.6|0
1686089400000|2023-06-06 22:10:00|16039.1|16032.1|16038.9|16031.9|16040|16033|16038.9|16031.9|0
1686089700000|2023-06-06 22:15:00|16038|16031|16031.2|16024.2|16038|16031|16031.1|16024.1|0
1686090000000|2023-06-06 22:20:00|16032.1|16025.1|16032.2|16025.2|16034|16027|16031.2|16024.2|0
1686090300000|2023-06-06 22:25:00|16031.7|16024.7|16027.9|16020.9|16032.4|16025.4|16026.8|16019.8|0
1686090600000|2023-06-06 22:30:00|16027.4|16020.4|16030.1|16023.1|16030.9|16023.9|16027.4|16020.4|0
1686090900000|2023-06-06 22:35:00|16029.6|16022.6|16036.6|16029.6|16037.6|16030.6|16029.1|16022.1|0
1686091200000|2023-06-06 22:40:00|16036.2|16029.2|16034.8|16027.8|16036.6|16029.6|16033.8|16026.8|0
1686091500000|2023-06-06 22:45:00|16034.6|16027.6|16032.7|16025.7|16035.6|16028.6|16032.7|16025.7|0
1686091800000|2023-06-06 22:50:00|16033.6|16026.6|16033.5|16026.5|16034.6|16027.6|16031.7|16024.7|0
1686092100000|2023-06-06 22:55:00|16034|16027|16032.6|16025.6|16035.4|16028.4|16031.7|16024.7|0
1686092400000|2023-06-06 23:00:00|16031.7|16024.7|16036.4|16029.4|16036.8|16029.8|16031.7|16024.7|0
1686092700000|2023-06-06 23:05:00|16036.8|16029.8|16039.2|16032.2|16040.2|16033.2|16036.4|16029.4|0
1686093000000|2023-06-06 23:10:00|16039.7|16032.7|16043.8|16036.8|16045.1|16038.1|16039.2|16032.2|0
1686093300000|2023-06-06 23:15:00|16043.3|16036.3|16041|16034|16043.8|16036.8|16041|16034|0
1686093600000|2023-06-06 23:20:00|16040.9|16033.9|16042.9|16035.9|16043.8|16036.8|16040.9|16033.9|0
1686093900000|2023-06-06 23:25:00|16042.4|16035.4|16044.7|16037.7|16044.7|16037.7|16042.4|16035.4|0
1686094200000|2023-06-06 23:30:00|16043.7|16036.7|16046.9|16039.9|16048.6|16041.6|16041.9|16034.9|0
1686094500000|2023-06-06 23:35:00|16046|16039|16045.6|16038.6|16048.8|16041.8|16042.8|16035.8|0
1686094800000|2023-06-06 23:40:00|16045.7|16038.7|16044.5|16037.5|16046.7|16039.7|16043.5|16036.5|0
1686095100000|2023-06-06 23:45:00|16043.5|16036.5|16041.7|16034.7|16043.5|16036.5|16040.7|16033.7|0
1686095400000|2023-06-06 23:50:00|16042.6|16035.6|16048.7|16041.7|16048.7|16041.7|16041.7|16034.7|0
1686095700000|2023-06-06 23:55:00|16049.2|16042.2|16047.3|16040.3|16049.2|16042.2|16046.4|16039.4|0
1686096000000|2023-06-07 00:00:00|16046.4|16039.4|16047.9|16040.9|16050.7|16043.7|16044.6|16037.6|0
1686096300000|2023-06-07 00:05:00|16048.3|16041.3|16047|16040|16050.7|16043.7|16047|16040|0
1686096600000|2023-06-07 00:10:00|16046.5|16039.5|16048.9|16041.9|16051.7|16044.7|16046.1|16039.1|0
1686096900000|2023-06-07 00:15:00|16040.7|16035.7|16034.7|16029.7|16040.7|16035.7|16029.2|16024.2|61
1686097200000|2023-06-07 00:20:00|16035.2|16030.2|16040.7|16035.7|16042.2|16037.2|16035.2|16030.2|82
1686097500000|2023-06-07 00:25:00|16040.2|16035.2|16038.2|16033.2|16040.7|16035.7|16035.2|16030.2|39
1686097800000|2023-06-07 00:30:00|16037.7|16032.7|16041.2|16036.2|16041.7|16036.7|16036.2|16031.2|19
1686098100000|2023-06-07 00:35:00|16040.7|16035.7|16042.7|16037.7|16043.7|16038.7|16038.2|16033.2|21
1686098400000|2023-06-07 00:40:00|16042.2|16037.2|16041.7|16036.7|16042.7|16037.7|16039.2|16034.2|20
1686098700000|2023-06-07 00:45:00|16042.2|16037.2|16040.7|16035.7|16042.7|16037.7|16038.2|16033.2|21
1686099000000|2023-06-07 00:50:00|16040.2|16035.2|16033.7|16028.7|16041.2|16036.2|16032.7|16027.7|30
1686099300000|2023-06-07 00:55:00|16034.2|16029.2|16030.2|16025.2|16034.2|16029.2|16029.7|16024.7|27
1686099600000|2023-06-07 01:00:00|16030.7|16025.7|16021.7|16016.7|16032.2|16027.2|16021.7|16016.7|43
1686099900000|2023-06-07 01:05:00|16022.2|16017.2|16007.7|16002.7|16023.7|16018.7|16006.7|16001.7|87
1686100200000|2023-06-07 01:10:00|16007.2|16002.2|16018.7|16013.7|16020.7|16015.7|16007.2|16002.2|95
1686100500000|2023-06-07 01:15:00|16019.7|16014.7|16016.2|16011.2|16021.7|16016.7|16014.7|16009.7|37
1686100800000|2023-06-07 01:20:00|16015.7|16010.7|16013.7|16008.7|16017.2|16012.2|16010.2|16005.2|32
1686101100000|2023-06-07 01:25:00|16014.2|16009.2|16019.7|16014.7|16021.2|16016.2|16013.2|16008.2|43
1686101400000|2023-06-07 01:30:00|16019.2|16014.2|16025.2|16020.2|16025.2|16020.2|16018.7|16013.7|31
1686101700000|2023-06-07 01:35:00|16024.7|16019.7|16018.2|16013.2|16025.2|16020.2|16017.2|16012.2|20
1686102000000|2023-06-07 01:40:00|16018.7|16013.7|16019.7|16014.7|16021.2|16016.2|16017.7|16012.7|31
1686102300000|2023-06-07 01:45:00|16020.2|16015.2|16015.2|16010.2|16021.2|16016.2|16014.7|16009.7|22
1686102600000|2023-06-07 01:50:00|16016.2|16011.2|16019.2|16014.2|16019.2|16014.2|16016.2|16011.2|18
1686102900000|2023-06-07 01:55:00|16018.7|16013.7|16017.7|16012.7|16019.7|16014.7|16017.2|16012.2|16
1686103200000|2023-06-07 02:00:00|16017.2|16012.2|16015.2|16010.2|16018.2|16013.2|16013.7|16008.7|9
1686103500000|2023-06-07 02:05:00|16012.7|16007.7|16011.2|16006.2|16012.7|16007.7|16009.2|16004.2|29
1686103800000|2023-06-07 02:10:00|16010.7|16005.7|16009.2|16004.2|16011.7|16006.7|16005.7|16000.7|29
1686104100000|2023-06-07 02:15:00|16009.7|16004.7|16011.2|16006.2|16012.2|16007.2|16009.2|16004.2|14
1686104400000|2023-06-07 02:20:00|16010.7|16005.7|16013.2|16008.2|16013.7|16008.7|16010.7|16005.7|5
1686104700000|2023-06-07 02:25:00|16013.7|16008.7|16013.2|16008.2|16013.7|16008.7|16011.7|16006.7|6
1686105000000|2023-06-07 02:30:00|16012.7|16007.7|16012.2|16007.2|16012.7|16007.7|16011.2|16006.2|7
1686105300000|2023-06-07 02:35:00|16011.7|16006.7|16012.2|16007.2|16012.7|16007.7|16010.2|16005.2|20
1686105600000|2023-06-07 02:40:00|16011.7|16006.7|16019.7|16014.7|16020.2|16015.2|16011.7|16006.7|6
1686105900000|2023-06-07 02:45:00|16019.2|16014.2|16018.2|16013.2|16019.7|16014.7|16017.2|16012.2|11
1686106200000|2023-06-07 02:50:00|16017.7|16012.7|16019.2|16014.2|16020.2|16015.2|16017.2|16012.2|4
1686106500000|2023-06-07 02:55:00|16019.7|16014.7|16019.2|16014.2|16019.7|16014.7|16018.2|16013.2|6
1686106800000|2023-06-07 03:00:00|16019.7|16014.7|16018.2|16013.2|16020.2|16015.2|16016.2|16011.2|12
1686107100000|2023-06-07 03:05:00|16017.2|16012.2|16016.7|16011.7|16018.2|16013.2|16016.2|16011.2|5
1686107400000|2023-06-07 03:10:00|16017.2|16012.2|16016.2|16011.2|16018.2|16013.2|16016.2|16011.2|2
1686107700000|2023-06-07 03:15:00|16016.7|16011.7|16021.2|16016.2|16022.2|16017.2|16016.7|16011.7|18
1686108000000|2023-06-07 03:20:00|16020.7|16015.7|16020.2|16015.2|16021.2|16016.2|16019.7|16014.7|15
1686108300000|2023-06-07 03:25:00|16020.7|16015.7|16021.2|16016.2|16021.2|16016.2|16019.2|16014.2|10
1686108600000|2023-06-07 03:30:00|16021.7|16016.7|16020.7|16015.7|16023.7|16018.7|16019.7|16014.7|28
1686108900000|2023-06-07 03:35:00|16021.2|16016.2|16022.2|16017.2|16022.7|16017.7|16020.7|16015.7|24
1686109200000|2023-06-07 03:40:00|16021.7|16016.7|16025.2|16020.2|16025.2|16020.2|16021.2|16016.2|9
1686109500000|2023-06-07 03:45:00|16025.7|16020.7|16025.2|16020.2|16027.7|16022.7|16024.7|16019.7|13
1686109800000|2023-06-07 03:50:00|16024.7|16019.7|16027.7|16022.7|16027.7|16022.7|16024.7|16019.7|3
1686110100000|2023-06-07 03:55:00|16027.2|16022.2|16027.7|16022.7|16027.7|16022.7|16025.7|16020.7|9
1686110400000|2023-06-07 04:00:00|16027.2|16022.2|16028.7|16023.7|16028.7|16023.7|16026.7|16021.7|6
1686110700000|2023-06-07 04:05:00|16029.2|16024.2|16028.7|16023.7|16029.2|16024.2|16028.7|16023.7|1
1686111000000|2023-06-07 04:10:00|16029.2|16024.2|16029.2|16024.2|16029.7|16024.7|16028.2|16023.2|6
1686111300000|2023-06-07 04:15:00|16029.7|16024.7|16029.7|16024.7|16030.2|16025.2|16029.2|16024.2|3
1686111600000|2023-06-07 04:20:00|16030.2|16025.2|16029.2|16024.2|16032.2|16027.2|16028.7|16023.7|8
1686111900000|2023-06-07 04:25:00|16028.7|16023.7|16029.7|16024.7|16030.7|16025.7|16028.7|16023.7|1
1686112200000|2023-06-07 04:30:00|16029.2|16024.2|16029.2|16024.2|16030.7|16025.7|16028.7|16023.7|4
1686112500000|2023-06-07 04:35:00|16028.7|16023.7|16029.2|16024.2|16029.2|16024.2|16027.2|16022.2|9
1686112800000|2023-06-07 04:40:00|16028.7|16023.7|16030.2|16025.2|16031.2|16026.2|16028.7|16023.7|12
1686113100000|2023-06-07 04:45:00|16030.7|16025.7|16028.2|16023.2|16030.7|16025.7|16027.2|16022.2|0
1686113400000|2023-06-07 04:50:00|16028.7|16023.7|16034.2|16029.2|16034.7|16029.7|16020.2|16015.2|99
1686113700000|2023-06-07 04:55:00|16035.2|16030.2|16034.7|16029.7|16036.7|16031.7|16033.7|16028.7|33
1686114000000|2023-06-07 05:00:00|16033.7|16028.7|16030.2|16025.2|16035.7|16030.7|16028.2|16023.2|38
1686114300000|2023-06-07 05:05:00|16029.7|16024.7|16021.7|16016.7|16029.7|16024.7|16021.2|16016.2|56
1686114600000|2023-06-07 05:10:00|16021.2|16016.2|16023.2|16018.2|16027.2|16022.2|16021.2|16016.2|41
1686114900000|2023-06-07 05:15:00|16023.7|16018.7|16016.2|16011.2|16024.2|16019.2|16015.7|16010.7|41
1686115200000|2023-06-07 05:20:00|16015.7|16010.7|16017.2|16012.2|16019.7|16014.7|16015.7|16010.7|17
1686115500000|2023-06-07 05:25:00|16016.7|16011.7|16017.7|16012.7|16019.2|16014.2|16016.7|16011.7|9
1686115800000|2023-06-07 05:30:00|16018.2|16013.2|16017.2|16012.2|16020.2|16015.2|16015.7|16010.7|50
1686116100000|2023-06-07 05:35:00|16016.7|16011.7|16016.2|16011.2|16017.7|16012.7|16015.7|16010.7|7
1686116400000|2023-06-07 05:40:00|16016.7|16011.7|16015.2|16010.2|16017.2|16012.2|16012.2|16007.2|22
1686116700000|2023-06-07 05:45:00|16013.2|16008.2|16015.2|16010.2|16017.7|16012.7|16012.2|16007.2|16
1686117000000|2023-06-07 05:50:00|16016.2|16011.2|16007.7|16002.7|16016.2|16011.2|16007.2|16002.2|81
1686117300000|2023-06-07 05:55:00|16007.2|16002.2|16006.7|16001.7|16009.2|16004.2|16003.2|15998.2|52
1686117600000|2023-06-07 06:00:00|16005.6|16002.8|16002.1|15999.3|16010.6|16007.8|15999.1|15996.3|237
1686117900000|2023-06-07 06:05:00|16001.6|15998.8|16004.6|16001.8|16014.6|16011.8|16001.6|15998.8|158
1686118200000|2023-06-07 06:10:00|16005.1|16002.3|16006.1|16003.3|16007.1|16004.3|16002.1|15999.3|92
1686118500000|2023-06-07 06:15:00|16005.6|16002.8|16004.1|16001.3|16008.1|16005.3|16001.1|15998.3|51
1686118800000|2023-06-07 06:20:00|16004.6|16001.8|16009.1|16006.3|16009.1|16006.3|16000.6|15997.8|71
1686119100000|2023-06-07 06:25:00|16008.6|16005.8|16011.1|16008.3|16011.6|16008.8|16007.6|16004.8|78
1686119400000|2023-06-07 06:30:00|16010.6|16007.8|16010.6|16007.8|16012.1|16009.3|16006.6|16003.8|160
1686119700000|2023-06-07 06:35:00|16011.1|16008.3|16007.6|16004.8|16014.1|16011.3|16006.6|16003.8|69
1686120000000|2023-06-07 06:40:00|16007.1|16004.3|16003.1|16000.3|16008.6|16005.8|16001.6|15998.8|141
1686120300000|2023-06-07 06:45:00|16002.6|15999.8|15997.1|15994.3|16003.6|16000.8|15996.6|15993.8|109
1686120600000|2023-06-07 06:50:00|15997.6|15994.8|15999.6|15996.8|16000.6|15997.8|15996.1|15993.3|58
1686120900000|2023-06-07 06:55:00|15999.1|15996.3|15999.6|15996.8|16000.6|15997.8|15994.6|15991.8|232
1686121200000|2023-06-07 07:00:00|15999.1|15996.3|15982.4|15981|16002.9|16001.5|15976.9|15975.5|1827
1686121500000|2023-06-07 07:05:00|15982.9|15981.5|15980.4|15979|15996.9|15995.5|15979.4|15978|764
1686121800000|2023-06-07 07:10:00|15979.9|15978.5|15986.9|15985.5|15990.9|15989.5|15969.4|15968|809
1686122100000|2023-06-07 07:15:00|15987.4|15986|15982.9|15981.5|15992.9|15991.5|15974.9|15973.5|513
1686122400000|2023-06-07 07:20:00|15983.4|15982|15976.9|15975.5|15983.4|15982|15966.9|15965.5|522
1686122700000|2023-06-07 07:25:00|15977.4|15976|15966.9|15965.5|15977.9|15976.5|15959.4|15958|764
1686123000000|2023-06-07 07:30:00|15966.4|15965|15965.9|15964.5|15978.4|15977|15960.4|15959|582
1686123300000|2023-06-07 07:35:00|15965.4|15964|15947.4|15946|15966.4|15965|15946.9|15945.5|636
1686123600000|2023-06-07 07:40:00|15946.9|15945.5|15943.9|15942.5|15950.9|15949.5|15933.9|15932.5|892
1686123900000|2023-06-07 07:45:00|15943.4|15942|15938.4|15937|15944.4|15943|15935.4|15934|674
1686124200000|2023-06-07 07:50:00|15937.9|15936.5|15951.4|15950|15951.4|15950|15931.4|15930|610
1686124500000|2023-06-07 07:55:00|15950.9|15949.5|15946.4|15945|15955.4|15954|15944.4|15943|482
1686124800000|2023-06-07 08:00:00|15945.9|15944.5|15947.9|15946.5|15949.4|15948|15935.9|15934.5|485
1686125100000|2023-06-07 08:05:00|15947.4|15946|15933.4|15932|15947.9|15946.5|15927.4|15926|710
1686125400000|2023-06-07 08:10:00|15931.4|15930|15947.4|15946|15948.4|15947|15922.4|15921|734
1686125700000|2023-06-07 08:15:00|15946.9|15945.5|15943.9|15942.5|15948.9|15947.5|15937.4|15936|363
1686126000000|2023-06-07 08:20:00|15943.4|15942|15938.9|15937.5|15949.9|15948.5|15935.4|15934|344
1686126300000|2023-06-07 08:25:00|15938.4|15937|15941.4|15940|15944.4|15943|15932.4|15931|259
1686126600000|2023-06-07 08:30:00|15941.9|15940.5|15934.4|15933|15942.4|15941|15930.9|15929.5|356
1686126900000|2023-06-07 08:35:00|15933.4|15932|15937.4|15936|15940.4|15939|15926.9|15925.5|297
1686127200000|2023-06-07 08:40:00|15936.9|15935.5|15939.4|15938|15950.4|15949|15933.9|15932.5|622
1686127500000|2023-06-07 08:45:00|15938.9|15937.5|15933.4|15932|15942.4|15941|15923.9|15922.5|372
1686127800000|2023-06-07 08:50:00|15932.9|15931.5|15929.4|15928|15935.4|15934|15924.4|15923|277
1686128100000|2023-06-07 08:55:00|15928.4|15927|15928.4|15927|15932.9|15931.5|15927.4|15926|200
1686128400000|2023-06-07 09:00:00|15927.9|15926.5|15928.4|15927|15932.4|15931|15927.4|15926|335
1686128700000|2023-06-07 09:05:00|15927.9|15926.5|15919.4|15918|15928.4|15927|15906.4|15905|909
1686129000000|2023-06-07 09:10:00|15918.9|15917.5|15919.4|15918|15923.9|15922.5|15911.9|15910.5|428
1686129300000|2023-06-07 09:15:00|15918.9|15917.5|15915.4|15914|15922.4|15921|15914.4|15913|381
1686129600000|2023-06-07 09:20:00|15914.4|15913|15929.4|15928|15929.4|15928|15909.4|15908|419
1686129900000|2023-06-07 09:25:00|15928.9|15927.5|15925.9|15924.5|15929.4|15928|15921.4|15920|401
1686130200000|2023-06-07 09:30:00|15925.4|15924|15934.4|15933|15940.4|15939|15925.4|15924|509
1686130500000|2023-06-07 09:35:00|15933.9|15932.5|15934.4|15933|15941.9|15940.5|15933.4|15932|324
1686130800000|2023-06-07 09:40:00|15933.9|15932.5|15934.4|15933|15937.9|15936.5|15930.4|15929|174
1686131100000|2023-06-07 09:45:00|15933.9|15932.5|15937.4|15936|15940.4|15939|15933.9|15932.5|179
1686131400000|2023-06-07 09:50:00|15936.9|15935.5|15936.4|15935|15939.9|15938.5|15933.4|15932|182
1686131700000|2023-06-07 09:55:00|15937.4|15936|15934.4|15933|15937.4|15936|15930.9|15929.5|244
1686132000000|2023-06-07 10:00:00|15934.9|15933.5|15936.9|15935.5|15938.4|15937|15933.9|15932.5|277
1686132300000|2023-06-07 10:05:00|15936.4|15935|15942.4|15941|15948.4|15947|15935.9|15934.5|656
1686132600000|2023-06-07 10:10:00|15942.9|15941.5|15943.4|15942|15947.9|15946.5|15941.4|15940|170
1686132900000|2023-06-07 10:15:00|15942.9|15941.5|15958.9|15957.5|15959.4|15958|15942.9|15941.5|684
1686133200000|2023-06-07 10:20:00|15959.4|15958|15964.4|15963|15964.4|15963|15957.9|15956.5|387
1686133500000|2023-06-07 10:25:00|15964.9|15963.5|15961.4|15960|15972.4|15971|15960.4|15959|882
1686133800000|2023-06-07 10:30:00|15961.9|15960.5|15964.4|15963|15965.4|15964|15960.4|15959|185
1686134100000|2023-06-07 10:35:00|15963.9|15962.5|15972.4|15971|15972.9|15971.5|15961.4|15960|472
1686134400000|2023-06-07 10:40:00|15972.9|15971.5|15975.4|15974|15976.4|15975|15969.4|15968|257
1686134700000|2023-06-07 10:45:00|15974.9|15973.5|15971.4|15970|15977.4|15976|15969.4|15968|224
1686135000000|2023-06-07 10:50:00|15971.9|15970.5|15977.4|15976|15977.4|15976|15969.9|15968.5|143
1686135300000|2023-06-07 10:55:00|15976.9|15975.5|15971.9|15970.5|15976.9|15975.5|15965.9|15964.5|423
1686135600000|2023-06-07 11:00:00|15971.4|15970|15971.9|15970.5|15974.9|15973.5|15967.4|15966|262
1686135900000|2023-06-07 11:05:00|15971.4|15970|15982.4|15981|15983.4|15982|15970.4|15969|290
1686136200000|2023-06-07 11:10:00|15983.4|15982|15986.4|15985|15995.4|15994|15982.9|15981.5|629
1686136500000|2023-06-07 11:15:00|15986.9|15985.5|15991.4|15990|15994.4|15993|15984.4|15983|260
1686136800000|2023-06-07 11:20:00|15990.9|15989.5|15990.9|15989.5|15994.4|15993|15988.9|15987.5|699
1686137100000|2023-06-07 11:25:00|15991.4|15990|15992.4|15991|15994.4|15993|15988.9|15987.5|175
1686137400000|2023-06-07 11:30:00|15991.9|15990.5|15989.9|15988.5|15992.4|15991|15988.4|15987|237
1686137700000|2023-06-07 11:35:00|15990.4|15989|15994.4|15993|15994.9|15993.5|15989.4|15988|197
1686138000000|2023-06-07 11:40:00|15994.8|15993.4|15998.8|15997.4|16002.8|16001.4|15993.8|15992.4|433
1686138300000|2023-06-07 11:45:00|15998.3|15996.9|16011.8|16010.4|16012.3|16010.9|15997.8|15996.4|425
1686138600000|2023-06-07 11:50:00|16010.8|16009.4|16004.3|16002.9|16013.8|16012.4|16002.8|16001.4|537
1686138900000|2023-06-07 11:55:00|16003.8|16002.4|16007.3|16005.9|16011.8|16010.4|16002.8|16001.4|385
1686139200000|2023-06-07 12:00:00|16006.8|16005.4|16008.8|16007.4|16009.3|16007.9|16003.8|16002.4|235
1686139500000|2023-06-07 12:05:00|16008.3|16006.9|16003.8|16002.4|16009.8|16008.4|16003.8|16002.4|323
1686139800000|2023-06-07 12:10:00|16004.3|16002.9|15995.3|15993.9|16004.8|16003.4|15994.8|15993.4|363
1686140100000|2023-06-07 12:15:00|15995.8|15994.4|16000.8|15999.4|16001.8|16000.4|15994.8|15993.4|365
1686140400000|2023-06-07 12:20:00|16000.3|15998.9|15997.8|15996.4|16003.8|16002.4|15996.8|15995.4|179
1686140700000|2023-06-07 12:25:00|15998.3|15996.9|15986.8|15985.4|15999.3|15997.9|15986.3|15984.9|345
1686141000000|2023-06-07 12:30:00|15987.3|15985.9|15987.8|15986.4|15990.8|15989.4|15976.8|15975.4|585
1686141300000|2023-06-07 12:35:00|15987.3|15985.9|15979.8|15978.4|15987.8|15986.4|15979.8|15978.4|182
1686141600000|2023-06-07 12:40:00|15980.3|15978.9|15984.8|15983.4|15986.3|15984.9|15977.8|15976.4|203
1686141900000|2023-06-07 12:45:00|15983.8|15982.4|15992.3|15990.9|15992.8|15991.4|15983.8|15982.4|137
1686142200000|2023-06-07 12:50:00|15991.8|15990.4|15991.8|15990.4|15993.8|15992.4|15988.8|15987.4|232
1686142500000|2023-06-07 12:55:00|15991.3|15989.9|15987.8|15986.4|15991.8|15990.4|15982.3|15980.9|205
1686142800000|2023-06-07 13:00:00|15986.3|15984.9|15977.3|15975.9|15987.3|15985.9|15974.8|15973.4|404
1686143100000|2023-06-07 13:05:00|15977.8|15976.4|15985.8|15984.4|15986.3|15984.9|15974.8|15973.4|422
1686143400000|2023-06-07 13:10:00|15986.3|15984.9|15985.8|15984.4|15991.3|15989.9|15985.8|15984.4|385
1686143700000|2023-06-07 13:15:00|15986.3|15984.9|15992.8|15991.4|15992.8|15991.4|15985.8|15984.4|182
1686144000000|2023-06-07 13:20:00|15992.3|15990.9|15995.3|15993.9|15995.8|15994.4|15990.8|15989.4|471
1686144300000|2023-06-07 13:25:00|15994.8|15993.4|15996.8|15995.4|15998.8|15997.4|15992.8|15991.4|465
1686144600000|2023-06-07 13:30:00|15997.8|15996.4|16000.8|15999.4|16004.8|16003.4|15994.8|15993.4|750
1686144900000|2023-06-07 13:35:00|16001.8|16000.4|16015.8|16014.4|16019.8|16018.4|15993.8|15992.4|602
1686145200000|2023-06-07 13:40:00|16015.3|16013.9|16011.8|16010.4|16020.3|16018.9|16009.3|16007.9|363
1686145500000|2023-06-07 13:45:00|16011.3|16009.9|16011.8|16010.4|16015.8|16014.4|16003.3|16001.9|439
1686145800000|2023-06-07 13:50:00|16012.3|16010.9|16010.8|16009.4|16022.8|16021.4|16010.8|16009.4|464
1686146100000|2023-06-07 13:55:00|16011.3|16009.9|16012.8|16011.4|16016.8|16015.4|16008.8|16007.4|348
1686146400000|2023-06-07 14:00:00|16010.3|16008.9|15995.8|15994.4|16013.3|16011.9|15988.3|15986.9|970
1686146700000|2023-06-07 14:05:00|15996.3|15994.9|15990.8|15989.4|15997.8|15996.4|15985.8|15984.4|412
1686147000000|2023-06-07 14:10:00|15990.3|15988.9|15990.3|15988.9|16000.3|15998.9|15987.8|15986.4|359
1686147300000|2023-06-07 14:15:00|15991.3|15989.9|15988.8|15987.4|15994.3|15992.9|15986.3|15984.9|287
1686147600000|2023-06-07 14:20:00|15988.3|15986.9|15966.3|15964.9|15989.3|15987.9|15966.3|15964.9|483
1686147900000|2023-06-07 14:25:00|15964.8|15963.4|15967.3|15965.9|15968.3|15966.9|15955.8|15954.4|667
1686148200000|2023-06-07 14:30:00|15966.8|15965.4|15953.8|15952.4|15972.3|15970.9|15952.3|15950.9|470
1686148500000|2023-06-07 14:35:00|15953.3|15951.9|15951.3|15949.9|15953.8|15952.4|15938.8|15937.4|776
1686148800000|2023-06-07 14:40:00|15950.8|15949.4|15938.8|15937.4|15952.3|15950.9|15938.3|15936.9|625
1686149100000|2023-06-07 14:45:00|15938.3|15936.9|15950.8|15949.4|15957.3|15955.9|15936.3|15934.9|882
1686149400000|2023-06-07 14:50:00|15950.3|15948.9|15946.8|15945.4|15952.3|15950.9|15942.3|15940.9|375
1686149700000|2023-06-07 14:55:00|15946.3|15944.9|15952.3|15950.9|15955.3|15953.9|15944.8|15943.4|427
1686150000000|2023-06-07 15:00:00|15952.8|15951.4|15959.3|15957.9|15961.3|15959.9|15949.8|15948.4|530
1686150300000|2023-06-07 15:05:00|15959.8|15958.4|15954.3|15952.9|15961.3|15959.9|15950.3|15948.9|421
1686150600000|2023-06-07 15:10:00|15954.8|15953.4|15959.3|15957.9|15960.3|15958.9|15949.3|15947.9|272
1686150900000|2023-06-07 15:15:00|15959.8|15958.4|15962.3|15960.9|15963.3|15961.9|15956.8|15955.4|581
1686151200000|2023-06-07 15:20:00|15961.8|15960.4|15957.3|15955.9|15963.3|15961.9|15954.8|15953.4|600
1686151500000|2023-06-07 15:25:00|15956.8|15955.4|15965.3|15963.9|15965.3|15963.9|15956.3|15954.9|770
1686151800000|2023-06-07 15:30:00|15966|15963.2|15960.5|15957.7|15970|15967.2|15960|15957.2|1029
1686152100000|2023-06-07 15:35:00|15960|15957.2|15963.5|15960.7|15968|15965.2|15960|15957.2|850
1686152400000|2023-06-07 15:40:00|15964|15961.2|15959|15956.2|15967|15964.2|15959|15956.2|467
1686152700000|2023-06-07 15:45:00|15958.5|15955.7|15968|15965.2|15968.5|15965.7|15958.5|15955.7|234
1686153000000|2023-06-07 15:50:00|15967.5|15964.7|15956|15953.2|15969|15966.2|15953|15950.2|527
1686153300000|2023-06-07 15:55:00|15955.5|15952.7|15948|15945.2|15955.5|15952.7|15946|15943.2|285
1686153600000|2023-06-07 16:00:00|15949|15946.2|15957|15954.2|15958|15955.2|15947|15944.2|255
1686153900000|2023-06-07 16:05:00|15957.5|15954.7|15958|15955.2|15961|15958.2|15953.5|15950.7|231
1686154200000|2023-06-07 16:10:00|15957|15954.2|15953|15950.2|15958|15955.2|15951|15948.2|159
1686154500000|2023-06-07 16:15:00|15953.5|15950.7|15949|15946.2|15954|15951.2|15949|15946.2|106
1686154800000|2023-06-07 16:20:00|15948.5|15945.7|15939|15936.2|15949|15946.2|15939|15936.2|259
1686155100000|2023-06-07 16:25:00|15938|15935.2|15939|15936.2|15941|15938.2|15934|15931.2|249
1686155400000|2023-06-07 16:30:00|15940|15937.2|15951|15948.2|15953|15950.2|15939|15936.2|308
1686155700000|2023-06-07 16:35:00|15951.5|15948.7|15954|15951.2|15956|15953.2|15949|15946.2|173
1686156000000|2023-06-07 16:40:00|15953.5|15950.7|15954|15951.2|15958|15955.2|15953|15950.2|68
1686156300000|2023-06-07 16:45:00|15954.5|15951.7|15950|15947.2|15956|15953.2|15949|15946.2|113
1686156600000|2023-06-07 16:50:00|15949.5|15946.7|15941|15938.2|15951|15948.2|15940|15937.2|167
1686156900000|2023-06-07 16:55:00|15942|15939.2|15942.5|15939.7|15945|15942.2|15939|15936.2|185
1686157200000|2023-06-07 17:00:00|15942|15939.2|15938|15935.2|15942|15939.2|15936|15933.2|150
1686157500000|2023-06-07 17:05:00|15937.5|15934.7|15945|15942.2|15945|15942.2|15935|15932.2|335
1686157800000|2023-06-07 17:10:00|15944.5|15941.7|15938|15935.2|15950|15947.2|15937.5|15934.7|222
1686158100000|2023-06-07 17:15:00|15937.5|15934.7|15935|15932.2|15944|15941.2|15933|15930.2|130
1686158400000|2023-06-07 17:20:00|15934.5|15931.7|15937|15934.2|15939|15936.2|15930|15927.2|167
1686158700000|2023-06-07 17:25:00|15936.5|15933.7|15941|15938.2|15946.5|15943.7|15936|15933.2|198
1686159000000|2023-06-07 17:30:00|15940.5|15937.7|15934|15931.2|15943|15940.2|15932|15929.2|163
1686159300000|2023-06-07 17:35:00|15934.5|15931.7|15931|15928.2|15937|15934.2|15930.5|15927.7|154
1686159600000|2023-06-07 17:40:00|15931.5|15928.7|15939.5|15936.7|15940|15937.2|15931|15928.2|77
1686159900000|2023-06-07 17:45:00|15940|15937.2|15936|15933.2|15941|15938.2|15934|15931.2|122
1686160200000|2023-06-07 17:50:00|15935|15932.2|15937|15934.2|15939|15936.2|15934|15931.2|85
1686160500000|2023-06-07 17:55:00|15937.5|15934.7|15941|15938.2|15944.5|15941.7|15937|15934.2|137
1686160800000|2023-06-07 18:00:00|15941.5|15938.7|15945|15942.2|15946|15943.2|15940|15937.2|109
1686161100000|2023-06-07 18:05:00|15945.5|15942.7|15948.5|15945.7|15949|15946.2|15945.5|15942.7|99
1686161400000|2023-06-07 18:10:00|15949|15946.2|15948|15945.2|15949|15946.2|15940.5|15937.7|153
1686161700000|2023-06-07 18:15:00|15947.5|15944.7|15951|15948.2|15952|15949.2|15946.5|15943.7|147
1686162000000|2023-06-07 18:20:00|15951.5|15948.7|15951|15948.2|15955.5|15952.7|15948|15945.2|96
1686162300000|2023-06-07 18:25:00|15951.5|15948.7|15947|15944.2|15952|15949.2|15946|15943.2|69
1686162600000|2023-06-07 18:30:00|15946.5|15943.7|15943|15940.2|15948|15945.2|15943|15940.2|71
1686162900000|2023-06-07 18:35:00|15943.5|15940.7|15942|15939.2|15944|15941.2|15936|15933.2|139
1686163200000|2023-06-07 18:40:00|15941.5|15938.7|15943|15940.2|15944|15941.2|15939|15936.2|51
1686163500000|2023-06-07 18:45:00|15942.5|15939.7|15942|15939.2|15944.5|15941.7|15939|15936.2|46
1686163800000|2023-06-07 18:50:00|15941|15938.2|15946.5|15943.7|15947|15944.2|15939.5|15936.7|58
1686164100000|2023-06-07 18:55:00|15946|15943.2|15949|15946.2|15951|15948.2|15944|15941.2|58
1686164400000|2023-06-07 19:00:00|15949.5|15946.7|15950|15947.2|15954|15951.2|15948|15945.2|138
1686164700000|2023-06-07 19:05:00|15950.5|15947.7|15946|15943.2|15952|15949.2|15945|15942.2|152
1686165000000|2023-06-07 19:10:00|15945.5|15942.7|15945|15942.2|15946.5|15943.7|15939|15936.2|114
1686165300000|2023-06-07 19:15:00|15945.5|15942.7|15948|15945.2|15950|15947.2|15944|15941.2|93
1686165600000|2023-06-07 19:20:00|15949|15946.2|15949|15946.2|15954|15951.2|15947.5|15944.7|113
1686165900000|2023-06-07 19:25:00|15949.5|15946.7|15950|15947.2|15951|15948.2|15945|15942.2|97
1686166200000|2023-06-07 19:30:00|15949.5|15946.7|15949|15946.2|15956|15953.2|15948|15945.2|128
1686166500000|2023-06-07 19:35:00|15948.5|15945.7|15943|15940.2|15952.5|15949.7|15943|15940.2|174
1686166800000|2023-06-07 19:40:00|15943.5|15940.7|15948|15945.2|15950|15947.2|15939.5|15936.7|201
1686167100000|2023-06-07 19:45:00|15948.5|15945.7|15949|15946.2|15950|15947.2|15943|15940.2|223
1686167400000|2023-06-07 19:50:00|15950|15947.2|15943|15940.2|15954|15951.2|15942.5|15939.7|363
1686167700000|2023-06-07 19:55:00|15942.5|15939.7|15944|15941.2|15947|15944.2|15939.5|15936.7|237
1686168000000|2023-06-07 20:00:00|15943.5|15940.7|15947.7|15940.7|15951.1|15944.1|15941.8|15934.8|5
1686168300000|2023-06-07 20:05:00|15946.8|15939.8|15947|15940|15948.8|15941.8|15944.1|15937.1|0
1686168600000|2023-06-07 20:10:00|15947.9|15940.9|15945.8|15938.8|15951.6|15944.6|15944.2|15937.2|0
1686168900000|2023-06-07 20:15:00|15944.8|15937.8|15939.2|15932.2|15945.8|15938.8|15939.2|15932.2|0
1686169200000|2023-06-07 20:20:00|15940.1|15933.1|15945|15938|15945|15938|15940.1|15933.1|0
1686169500000|2023-06-07 20:25:00|15944.1|15937.1|15947.9|15940.9|15948.8|15941.8|15943.2|15936.2|0
1686169800000|2023-06-07 20:30:00|15948.3|15941.3|15945.1|15938.1|15948.8|15941.8|15944.2|15937.2|0
1686170100000|2023-06-07 20:35:00|15946|15939|15945.3|15938.3|15946.2|15939.2|15945.1|15938.1|0
1686170400000|2023-06-07 20:40:00|15945.4|15938.4|15946.7|15939.7|15947.2|15940.2|15945.4|15938.4|0
1686170700000|2023-06-07 20:45:00|15947.2|15940.2|15947.8|15940.8|15948.8|15941.8|15946|15939|0
1686171000000|2023-06-07 20:50:00|15946.9|15939.9|15946|15939|15947.3|15940.3|15946|15939|0
1686171300000|2023-06-07 20:55:00|15945|15938|15942.8|15935.8|15945.5|15938.5|15940.8|15933.8|0
1686171600000|2023-06-07 21:00:00|15942.2|15935.2|15939.4|15932.4|15943.3|15936.3|15937.7|15930.7|0
1686171900000|2023-06-07 21:05:00|15939.3|15932.3|15938|15931|15941.8|15934.8|15936.7|15929.7|0
1686172200000|2023-06-07 21:10:00|15939.7|15932.7|15938|15931|15940.3|15933.3|15936.4|15929.4|0
1686172500000|2023-06-07 21:15:00|15938.2|15931.2|15937.3|15930.3|15939|15932|15937.3|15930.3|0
1686172800000|2023-06-07 21:20:00|15937.8|15930.8|15943.9|15936.9|15943.9|15936.9|15937.8|15930.8|0
1686173100000|2023-06-07 21:25:00|15943.7|15936.7|15944|15937|15944.4|15937.4|15943.5|15936.5|0
1686173400000|2023-06-07 21:30:00|15943.6|15936.6|15944|15937|15944|15937|15943.3|15936.3|0
1686173700000|2023-06-07 21:35:00|15944.3|15937.3|15944|15937|15944.3|15937.3|15944|15937|0
1686174000000|2023-06-07 21:40:00|15944.3|15937.3|15943.2|15936.2|15944.3|15937.3|15942.9|15935.9|0
1686174300000|2023-06-07 21:45:00|15943.1|15936.1|15943.6|15936.6|15943.7|15936.7|15943|15936|0
1686174600000|2023-06-07 21:50:00|15943.9|15936.9|15943.6|15936.6|15943.9|15936.9|15942.9|15935.9|0
1686174900000|2023-06-07 21:55:00|15943.4|15936.4|15943.4|15936.4|15943.5|15936.5|15942.9|15935.9|0
1686175200000|2023-06-07 22:00:00|15943.1|15936.1|15944.7|15937.7|15948.4|15941.4|15941|15934|0
1686175500000|2023-06-07 22:05:00|15945.7|15938.7|15946.6|15939.6|15946.6|15939.6|15944.7|15937.7|0
1686175800000|2023-06-07 22:10:00|15947.5|15940.5|15950.4|15943.4|15951.3|15944.3|15946.6|15939.6|0
1686176100000|2023-06-07 22:15:00|15948.5|15941.5|15951.4|15944.4|15951.4|15944.4|15948.5|15941.5|0
1686176400000|2023-06-07 22:20:00|15950.4|15943.4|15951.4|15944.4|15952.3|15945.3|15949.5|15942.5|0
1686176700000|2023-06-07 22:25:00|15951.8|15944.8|15947.6|15940.6|15952.3|15945.3|15944.8|15937.8|0
1686177000000|2023-06-07 22:30:00|15946.7|15939.7|15945.8|15938.8|15947.6|15940.6|15944.8|15937.8|0
1686177300000|2023-06-07 22:35:00|15945.3|15938.3|15944.8|15937.8|15946.2|15939.2|15942.1|15935.1|0
1686177600000|2023-06-07 22:40:00|15945.2|15938.2|15939.3|15932.3|15945.7|15938.7|15939.3|15932.3|0
1686177900000|2023-06-07 22:45:00|15939.4|15932.4|15939.2|15932.2|15940.3|15933.3|15937.3|15930.3|0
1686178200000|2023-06-07 22:50:00|15940.1|15933.1|15942|15935|15942|15935|15938.3|15931.3|0
1686178500000|2023-06-07 22:55:00|15943|15936|15938.3|15931.3|15943|15936|15938.3|15931.3|0
1686178800000|2023-06-07 23:00:00|15937.8|15930.8|15941.2|15934.2|15943.1|15936.1|15937.8|15930.8|0
1686179100000|2023-06-07 23:05:00|15942.2|15935.2|15939.8|15932.8|15942.6|15935.6|15939.3|15932.3|0
1686179400000|2023-06-07 23:10:00|15940.3|15933.3|15941.3|15934.3|15942.1|15935.1|15939.3|15932.3|0
1686179700000|2023-06-07 23:15:00|15941.7|15934.7|15940.8|15933.8|15942.2|15935.2|15940.3|15933.3|0
1686180000000|2023-06-07 23:20:00|15940.3|15933.3|15940.3|15933.3|15941.3|15934.3|15938.7|15931.7|0
1686180300000|2023-06-07 23:25:00|15939.8|15932.8|15939.4|15932.4|15940.3|15933.3|15939.4|15932.4|0
1686180600000|2023-06-07 23:30:00|15939.8|15932.8|15942.2|15935.2|15943.1|15936.1|15939.4|15932.4|0
1686180900000|2023-06-07 23:35:00|15941.3|15934.3|15941.3|15934.3|15943.1|15936.1|15941.3|15934.3|0
1686181200000|2023-06-07 23:40:00|15940.8|15933.8|15940.3|15933.3|15940.8|15933.8|15938.5|15931.5|0
1686181500000|2023-06-07 23:45:00|15941.3|15934.3|15941.3|15934.3|15941.3|15934.3|15938.5|15931.5|0
1686181800000|2023-06-07 23:50:00|15940.3|15933.3|15944.3|15937.3|15945.3|15938.3|15940.3|15933.3|0
1686182100000|2023-06-07 23:55:00|15945.3|15938.3|15945.3|15938.3|15945.3|15938.3|15942.9|15935.9|0
1686182400000|2023-06-08 00:00:00|15944.3|15937.3|15952.3|15945.3|15952.3|15945.3|15944.3|15937.3|0
1686182700000|2023-06-08 00:05:00|15950.4|15943.4|15945.8|15938.8|15951.3|15944.3|15942.1|15935.1|0
1686183000000|2023-06-08 00:10:00|15946.2|15939.2|15945.7|15938.7|15947.2|15940.2|15942.7|15935.7|0
1686183300000|2023-06-08 00:15:00|15944.7|15937.7|15933.6|15928.6|15945.7|15938.7|15930.1|15925.1|66
1686183600000|2023-06-08 00:20:00|15934.1|15929.1|15935.1|15930.1|15938.1|15933.1|15932.6|15927.6|20
1686183900000|2023-06-08 00:25:00|15933.6|15928.6|15938.6|15933.6|15939.1|15934.1|15933.6|15928.6|9
1686184200000|2023-06-08 00:30:00|15939.1|15934.1|15943.6|15938.6|15944.1|15939.1|15939.1|15934.1|39
1686184500000|2023-06-08 00:35:00|15943.1|15938.1|15937.1|15932.1|15943.1|15938.1|15936.6|15931.6|34
1686184800000|2023-06-08 00:40:00|15937.6|15932.6|15938.6|15933.6|15941.1|15936.1|15937.1|15932.1|19
1686185100000|2023-06-08 00:45:00|15938.1|15933.1|15938.1|15933.1|15939.1|15934.1|15937.6|15932.6|1
1686185400000|2023-06-08 00:50:00|15937.6|15932.6|15937.6|15932.6|15938.6|15933.6|15934.6|15929.6|7
1686185700000|2023-06-08 00:55:00|15938.1|15933.1|15939.1|15934.1|15941.1|15936.1|15937.6|15932.6|9
1686186000000|2023-06-08 01:00:00|15938.1|15933.1|15939.6|15934.6|15940.6|15935.6|15937.1|15932.1|24
1686186300000|2023-06-08 01:05:00|15939.1|15934.1|15940.1|15935.1|15940.6|15935.6|15939.1|15934.1|2
1686186600000|2023-06-08 01:10:00|15940.6|15935.6|15940.6|15935.6|15941.1|15936.1|15940.1|15935.1|6
1686186900000|2023-06-08 01:15:00|15940.1|15935.1|15938.6|15933.6|15941.1|15936.1|15938.6|15933.6|6
1686187200000|2023-06-08 01:20:00|15939.1|15934.1|15940.6|15935.6|15941.1|15936.1|15939.1|15934.1|31
1686187500000|2023-06-08 01:25:00|15941.1|15936.1|15940.6|15935.6|15944.1|15939.1|15939.1|15934.1|19
1686187800000|2023-06-08 01:30:00|15941.1|15936.1|15937.6|15932.6|15942.6|15937.6|15934.1|15929.1|25
1686188100000|2023-06-08 01:35:00|15938.1|15933.1|15935.1|15930.1|15939.1|15934.1|15934.6|15929.6|7
1686188400000|2023-06-08 01:40:00|15934.6|15929.6|15929.6|15924.6|15935.1|15930.1|15928.1|15923.1|23
1686188700000|2023-06-08 01:45:00|15929.1|15924.1|15922.6|15917.6|15932.6|15927.6|15922.1|15917.1|56
1686189000000|2023-06-08 01:50:00|15923.1|15918.1|15930.6|15925.6|15931.1|15926.1|15923.1|15918.1|15
1686189300000|2023-06-08 01:55:00|15930.1|15925.1|15933.6|15928.6|15935.1|15930.1|15930.1|15925.1|10
1686189600000|2023-06-08 02:00:00|15933.1|15928.1|15936.1|15931.1|15937.6|15932.6|15931.6|15926.6|6
1686189900000|2023-06-08 02:05:00|15936.6|15931.6|15935.6|15930.6|15936.6|15931.6|15932.1|15927.1|13
1686190200000|2023-06-08 02:10:00|15935.1|15930.1|15934.1|15929.1|15938.1|15933.1|15932.6|15927.6|18
1686190500000|2023-06-08 02:15:00|15932.6|15927.6|15933.6|15928.6|15935.1|15930.1|15931.6|15926.6|10
1686190800000|2023-06-08 02:20:00|15934.1|15929.1|15935.1|15930.1|15936.1|15931.1|15934.1|15929.1|2
1686191100000|2023-06-08 02:25:00|15935.6|15930.6|15935.6|15930.6|15935.6|15930.6|15934.6|15929.6|0
1686191400000|2023-06-08 02:30:00|15935.1|15930.1|15933.6|15928.6|15935.6|15930.6|15933.6|15928.6|4
1686191700000|2023-06-08 02:35:00|15934.1|15929.1|15927.6|15922.6|15934.1|15929.1|15927.1|15922.1|27
1686192000000|2023-06-08 02:40:00|15928.1|15923.1|15928.6|15923.6|15928.6|15923.6|15924.1|15919.1|34
1686192300000|2023-06-08 02:45:00|15928.1|15923.1|15932.6|15927.6|15932.6|15927.6|15928.1|15923.1|8
1686192600000|2023-06-08 02:50:00|15933.1|15928.1|15931.6|15926.6|15934.6|15929.6|15931.1|15926.1|5
1686192900000|2023-06-08 02:55:00|15931.1|15926.1|15927.6|15922.6|15933.6|15928.6|15927.6|15922.6|3
1686193200000|2023-06-08 03:00:00|15928.1|15923.1|15929.6|15924.6|15932.6|15927.6|15928.1|15923.1|7
1686193500000|2023-06-08 03:05:00|15930.1|15925.1|15932.6|15927.6|15933.6|15928.6|15930.1|15925.1|2
1686193800000|2023-06-08 03:10:00|15932.1|15927.1|15933.6|15928.6|15933.6|15928.6|15931.6|15926.6|1
1686194100000|2023-06-08 03:15:00|15933.1|15928.1|15933.6|15928.6|15934.6|15929.6|15930.6|15925.6|5
1686194400000|2023-06-08 03:20:00|15934.1|15929.1|15929.6|15924.6|15934.1|15929.1|15928.6|15923.6|1
1686194700000|2023-06-08 03:25:00|15929.1|15924.1|15928.1|15923.1|15931.1|15926.1|15928.1|15923.1|3
1686195000000|2023-06-08 03:30:00|15927.6|15922.6|15920.1|15915.1|15927.6|15922.6|15917.1|15912.1|49
1686195300000|2023-06-08 03:35:00|15919.6|15914.6|15915.6|15910.6|15920.1|15915.1|15914.6|15909.6|34
1686195600000|2023-06-08 03:40:00|15915.1|15910.1|15915.6|15910.6|15917.6|15912.6|15914.1|15909.1|18
1686195900000|2023-06-08 03:45:00|15915.1|15910.1|15917.6|15912.6|15918.1|15913.1|15915.1|15910.1|5
1686196200000|2023-06-08 03:50:00|15918.1|15913.1|15917.6|15912.6|15920.1|15915.1|15914.6|15909.6|26
1686196500000|2023-06-08 03:55:00|15917.1|15912.1|15917.6|15912.6|15921.6|15916.6|15916.1|15911.1|17
1686196800000|2023-06-08 04:00:00|15917.1|15912.1|15909.1|15904.1|15917.6|15912.6|15907.6|15902.6|54
1686197100000|2023-06-08 04:05:00|15909.6|15904.6|15905.6|15900.6|15910.6|15905.6|15904.6|15899.6|23
1686197400000|2023-06-08 04:10:00|15905.1|15900.1|15907.6|15902.6|15908.1|15903.1|15901.6|15896.6|25
1686197700000|2023-06-08 04:15:00|15907.1|15902.1|15908.6|15903.6|15911.1|15906.1|15906.1|15901.1|30
1686198000000|2023-06-08 04:20:00|15909.1|15904.1|15907.6|15902.6|15910.1|15905.1|15907.1|15902.1|12
1686198300000|2023-06-08 04:25:00|15907.1|15902.1|15907.6|15902.6|15910.1|15905.1|15905.6|15900.6|21
1686198600000|2023-06-08 04:30:00|15907.1|15902.1|15904.6|15899.6|15910.1|15905.1|15904.6|15899.6|16
1686198900000|2023-06-08 04:35:00|15905.1|15900.1|15900.6|15895.6|15908.6|15903.6|15898.6|15893.6|58
1686199200000|2023-06-08 04:40:00|15900.1|15895.1|15898.6|15893.6|15904.6|15899.6|15898.1|15893.1|28
1686199500000|2023-06-08 04:45:00|15898.1|15893.1|15898.6|15893.6|15899.1|15894.1|15895.1|15890.1|78
1686199800000|2023-06-08 04:50:00|15898.1|15893.1|15895.6|15890.6|15898.6|15893.6|15893.1|15888.1|31
1686200100000|2023-06-08 04:55:00|15896.1|15891.1|15901.1|15896.1|15903.1|15898.1|15895.1|15890.1|95
1686200400000|2023-06-08 05:00:00|15900.6|15895.6|15898.1|15893.1|15901.1|15896.1|15896.1|15891.1|39
1686200700000|2023-06-08 05:05:00|15898.6|15893.6|15899.1|15894.1|15903.6|15898.6|15896.1|15891.1|32
1686201000000|2023-06-08 05:10:00|15899.6|15894.6|15901.1|15896.1|15902.6|15897.6|15897.6|15892.6|35
1686201300000|2023-06-08 05:15:00|15900.1|15895.1|15906.6|15901.6|15906.6|15901.6|15900.1|15895.1|27
1686201600000|2023-06-08 05:20:00|15906.1|15901.1|15911.6|15906.6|15912.1|15907.1|15903.6|15898.6|114
1686201900000|2023-06-08 05:25:00|15911.1|15906.1|15917.6|15912.6|15919.1|15914.1|15910.1|15905.1|40
1686202200000|2023-06-08 05:30:00|15917.1|15912.1|15921.6|15916.6|15922.6|15917.6|15914.6|15909.6|43
1686202500000|2023-06-08 05:35:00|15922.1|15917.1|15918.6|15913.6|15924.6|15919.6|15916.6|15911.6|39
1686202800000|2023-06-08 05:40:00|15918.1|15913.1|15919.6|15914.6|15926.6|15921.6|15917.1|15912.1|90
1686203100000|2023-06-08 05:45:00|15920.1|15915.1|15914.1|15909.1|15922.1|15917.1|15914.1|15909.1|37
1686203400000|2023-06-08 05:50:00|15914.6|15909.6|15914.6|15909.6|15917.1|15912.1|15914.1|15909.1|42
1686203700000|2023-06-08 05:55:00|15915.1|15910.1|15924.1|15919.1|15926.1|15921.1|15914.6|15909.6|60
1686204000000|2023-06-08 06:00:00|15923|15920.2|15907|15904.2|15923|15920.2|15903|15900.2|217
1686204300000|2023-06-08 06:05:00|15906.5|15903.7|15900|15897.2|15909|15906.2|15900|15897.2|126
1686204600000|2023-06-08 06:10:00|15900.5|15897.7|15889|15886.2|15900.5|15897.7|15887|15884.2|530
1686204900000|2023-06-08 06:15:00|15888.5|15885.7|15908|15905.2|15908.5|15905.7|15887.5|15884.7|281
1686205200000|2023-06-08 06:20:00|15907.5|15904.7|15911.5|15908.7|15912.5|15909.7|15907|15904.2|140
1686205500000|2023-06-08 06:25:00|15911|15908.2|15914.5|15911.7|15915.5|15912.7|15907|15904.2|141
1686205800000|2023-06-08 06:30:00|15915|15912.2|15920|15917.2|15921|15918.2|15914|15911.2|107
1686206100000|2023-06-08 06:35:00|15919.5|15916.7|15919|15916.2|15921|15918.2|15915.5|15912.7|83
1686206400000|2023-06-08 06:40:00|15918.5|15915.7|15919|15916.2|15921|15918.2|15914|15911.2|149
1686206700000|2023-06-08 06:45:00|15918.5|15915.7|15928.5|15925.7|15929|15926.2|15918|15915.2|184
1686207000000|2023-06-08 06:50:00|15928|15925.2|15929|15926.2|15936.5|15933.7|15927|15924.2|292
1686207300000|2023-06-08 06:55:00|15928.5|15925.7|15916|15913.2|15929|15926.2|15912.5|15909.7|288
1686207600000|2023-06-08 07:00:00|15916.5|15913.7|15931.8|15930.4|15960.3|15958.9|15915.8|15913.7|2376
1686207900000|2023-06-08 07:05:00|15931.3|15929.9|15929.8|15928.4|15937.3|15935.9|15920.3|15918.9|1048
1686208200000|2023-06-08 07:10:00|15929.3|15927.9|15924.3|15922.9|15941.8|15940.4|15923.3|15921.9|791
1686208500000|2023-06-08 07:15:00|15924.8|15923.4|15916.8|15915.4|15932.3|15930.9|15908.8|15907.4|683
1686208800000|2023-06-08 07:20:00|15916.3|15914.9|15926.8|15925.4|15929.8|15928.4|15909.3|15907.9|692
1686209100000|2023-06-08 07:25:00|15926.3|15924.9|15930.3|15928.9|15934.8|15933.4|15921.3|15919.9|351
1686209400000|2023-06-08 07:30:00|15930.8|15929.4|15952.3|15950.9|15960.3|15958.9|15930.3|15928.9|758
1686209700000|2023-06-08 07:35:00|15951.8|15950.4|15950.8|15949.4|15955.3|15953.9|15945.3|15943.9|624
1686210000000|2023-06-08 07:40:00|15951.3|15949.9|15968.8|15967.4|15976.8|15975.4|15950.3|15948.9|818
1686210300000|2023-06-08 07:45:00|15969.3|15967.9|15975.8|15974.4|15979.8|15978.4|15968.3|15966.9|658
1686210600000|2023-06-08 07:50:00|15976.3|15974.9|15971.5|15970.1|15976.3|15974.9|15967.8|15966.4|457
1686210900000|2023-06-08 07:55:00|15972|15970.6|15963.7|15962.3|15975.7|15974.3|15962.2|15960.8|441
1686211200000|2023-06-08 08:00:00|15964.2|15962.8|15959.7|15958.3|15967.7|15966.3|15954.7|15953.3|436
1686211500000|2023-06-08 08:05:00|15958.7|15957.3|15973.7|15972.3|15974.7|15973.3|15956.2|15954.8|281
1686211800000|2023-06-08 08:10:00|15974.2|15972.8|15964.7|15963.3|15976.2|15974.8|15964.2|15962.8|261
1686212100000|2023-06-08 08:15:00|15965.2|15963.8|15968.2|15966.8|15970.7|15969.3|15962.2|15960.8|361
1686212400000|2023-06-08 08:20:00|15968.7|15967.3|15985.7|15984.3|15987.7|15986.3|15967.7|15966.3|477
1686212700000|2023-06-08 08:25:00|15986.2|15984.8|15985.2|15983.8|15987.7|15986.3|15980.7|15979.3|331
1686213000000|2023-06-08 08:30:00|15985.7|15984.3|15999.7|15998.3|16001.7|16000.3|15985.7|15984.3|541
1686213300000|2023-06-08 08:35:00|16000.2|15998.8|15994.7|15993.3|16002.7|16001.3|15991.7|15990.3|412
1686213600000|2023-06-08 08:40:00|15994.2|15992.8|15998.7|15997.3|16000.7|15999.3|15991.7|15990.3|470
1686213900000|2023-06-08 08:45:00|15998.2|15996.8|15973.7|15972.3|15998.7|15997.3|15971.7|15970.3|634
1686214200000|2023-06-08 08:50:00|15974.2|15972.8|15976.2|15974.8|15983.2|15981.8|15973.7|15972.3|243
1686214500000|2023-06-08 08:55:00|15975.7|15974.3|15985.7|15984.3|15987.7|15986.3|15975.7|15974.3|184
1686214800000|2023-06-08 09:00:00|15985.2|15983.8|15979.7|15978.3|15987.7|15986.3|15977.7|15976.3|192
1686215100000|2023-06-08 09:05:00|15979.2|15977.8|15982.2|15980.8|15982.7|15981.3|15975.7|15974.3|139
1686215400000|2023-06-08 09:10:00|15982.7|15981.3|15988.7|15987.3|15990.2|15988.8|15979.7|15978.3|243
1686215700000|2023-06-08 09:15:00|15989.2|15987.8|15977.2|15975.8|15991.7|15990.3|15977.2|15975.8|403
1686216000000|2023-06-08 09:20:00|15977.7|15976.3|15981.7|15980.3|15987.7|15986.3|15973.7|15972.3|175
1686216300000|2023-06-08 09:25:00|15982.2|15980.8|15977.7|15976.3|15987.7|15986.3|15974.2|15972.8|257
1686216600000|2023-06-08 09:30:00|15978.2|15976.8|15982.7|15981.3|15988.7|15987.3|15975.7|15974.3|356
1686216900000|2023-06-08 09:35:00|15983.2|15981.8|15989.2|15987.8|15989.2|15987.8|15981.2|15979.8|302
1686217200000|2023-06-08 09:40:00|15989.7|15988.3|15994.7|15993.3|15997.7|15996.3|15987.7|15986.3|300
1686217500000|2023-06-08 09:45:00|15995.2|15993.8|15994.7|15993.3|15996.7|15995.3|15992.7|15991.3|237
1686217800000|2023-06-08 09:50:00|15994.2|15992.8|15995.7|15994.3|15995.7|15994.3|15986.2|15984.8|1124
1686218100000|2023-06-08 09:55:00|15996.2|15994.8|15995.7|15994.3|16000.2|15998.8|15993.2|15991.8|218
1686218400000|2023-06-08 10:00:00|15996.2|15994.8|15996.7|15995.3|16000.2|15998.8|15992.7|15991.3|249
1686218700000|2023-06-08 10:05:00|15996.2|15994.8|15996.7|15995.3|15999.7|15998.3|15995.7|15994.3|133
1686219000000|2023-06-08 10:10:00|15997.2|15995.8|16011.7|16010.3|16012.7|16011.3|15996.7|15995.3|342
1686219300000|2023-06-08 10:15:00|16012.2|16010.8|16013.2|16011.8|16020.7|16019.3|16009.7|16008.3|490
1686219600000|2023-06-08 10:20:00|16013.7|16012.3|16016.7|16015.3|16020.7|16019.3|16011.7|16010.3|362
1686219900000|2023-06-08 10:25:00|16017.2|16015.8|16012.7|16011.3|16018.7|16017.3|16010.7|16009.3|500
1686220200000|2023-06-08 10:30:00|16013.2|16011.8|16011.7|16010.3|16015.7|16014.3|16009.7|16008.3|197
1686220500000|2023-06-08 10:35:00|16011.2|16009.8|16005.2|16003.8|16012.7|16011.3|16001.2|15999.8|504
1686220800000|2023-06-08 10:40:00|16005.7|16004.3|16004.7|16003.3|16009.7|16008.3|16003.2|16001.8|251
1686221100000|2023-06-08 10:45:00|16005.2|16003.8|16008.2|16006.8|16012.2|16010.8|16003.7|16002.3|209
1686221400000|2023-06-08 10:50:00|16007.7|16006.3|16000.7|15999.3|16010.7|16009.3|15996.7|15995.3|313
1686221700000|2023-06-08 10:55:00|16001.2|15999.8|15995.7|15994.3|16003.7|16002.3|15994.2|15992.8|215
1686222000000|2023-06-08 11:00:00|15994.7|15993.3|15996.2|15994.8|16000.7|15999.3|15992.7|15991.3|253
1686222300000|2023-06-08 11:05:00|15995.7|15994.3|15997.7|15996.3|15998.7|15997.3|15992.7|15991.3|166
1686222600000|2023-06-08 11:10:00|15998.2|15996.8|16003.2|16001.8|16004.7|16003.3|15996.7|15995.3|191
1686222900000|2023-06-08 11:15:00|16003.7|16002.3|16006.2|16004.8|16007.7|16006.3|16003.7|16002.3|163
1686223200000|2023-06-08 11:20:00|16006.7|16005.3|16003.2|16001.8|16006.7|16005.3|15999.7|15998.3|203
1686223500000|2023-06-08 11:25:00|16003.7|16002.3|16001.7|16000.3|16004.7|16003.3|16000.7|15999.3|160
1686223800000|2023-06-08 11:30:00|16002.2|16000.8|15984.7|15983.3|16002.7|16001.3|15983.2|15981.8|295
1686224100000|2023-06-08 11:35:00|15984.2|15982.8|15992.7|15991.3|15992.7|15991.3|15980.7|15979.3|291
1686224400000|2023-06-08 11:40:00|15993.3|15991.9|15992.3|15990.9|15995.3|15993.9|15989.3|15987.9|133
1686224700000|2023-06-08 11:45:00|15993.3|15991.9|15993.3|15991.9|15994.8|15993.4|15988.8|15987.4|146
1686225000000|2023-06-08 11:50:00|15992.8|15991.4|16004.8|16003.4|16006.8|16005.4|15991.3|15989.9|176
1686225300000|2023-06-08 11:55:00|16004.3|16002.9|16010.3|16008.9|16011.3|16009.9|16004.3|16002.9|201
1686225600000|2023-06-08 12:00:00|16009.8|16008.4|16013.3|16011.9|16016.3|16014.9|16009.3|16007.9|343
1686225900000|2023-06-08 12:05:00|16013.8|16012.4|16008.3|16006.9|16013.8|16012.4|16007.3|16005.9|133
1686226200000|2023-06-08 12:10:00|16007.3|16005.9|15996.3|15994.9|16009.3|16007.9|15995.3|15993.9|275
1686226500000|2023-06-08 12:15:00|15995.8|15994.4|15995.3|15993.9|15997.8|15996.4|15990.8|15989.4|339
1686226800000|2023-06-08 12:20:00|15994.8|15993.4|15999.3|15997.9|15999.3|15997.9|15992.3|15990.9|194
1686227100000|2023-06-08 12:25:00|15998.8|15997.4|15991.8|15990.4|15998.8|15997.4|15991.3|15989.9|185
1686227400000|2023-06-08 12:30:00|15992.3|15990.9|16001.3|15999.9|16003.8|16002.4|15992.3|15990.9|366
1686227700000|2023-06-08 12:35:00|16000.8|15999.4|16002.3|16000.9|16006.3|16004.9|15995.3|15993.9|183
1686228000000|2023-06-08 12:40:00|16002.8|16001.4|15986.3|15984.9|16002.8|16001.4|15982.3|15980.9|235
1686228300000|2023-06-08 12:45:00|15985.8|15984.4|15991.3|15989.9|15992.3|15990.9|15980.3|15978.9|290
1686228600000|2023-06-08 12:50:00|15991.8|15990.4|15992.3|15990.9|15996.8|15995.4|15988.3|15986.9|193
1686228900000|2023-06-08 12:55:00|15992.8|15991.4|15985.8|15984.4|15992.8|15991.4|15985.8|15984.4|320
1686229200000|2023-06-08 13:00:00|15986.3|15984.9|15982.3|15980.9|15992.3|15990.9|15982.3|15980.9|426
1686229500000|2023-06-08 13:05:00|15980.8|15979.4|15977.3|15975.9|15985.3|15983.9|15976.3|15974.9|253
1686229800000|2023-06-08 13:10:00|15976.8|15975.4|15972.3|15970.9|15977.3|15975.9|15967.3|15965.9|272
1686230100000|2023-06-08 13:15:00|15971.8|15970.4|15969.8|15968.4|15972.3|15970.9|15963.8|15962.4|239
1686230400000|2023-06-08 13:20:00|15969.3|15967.9|15966.3|15964.9|15972.3|15970.9|15965.3|15963.9|219
1686230700000|2023-06-08 13:25:00|15965.8|15964.4|15967.8|15966.4|15968.8|15967.4|15962.3|15960.9|216
1686231000000|2023-06-08 13:30:00|15968.3|15966.9|15962.3|15960.9|15971.3|15969.9|15961.3|15959.9|629
1686231300000|2023-06-08 13:35:00|15961.8|15960.4|15957.3|15955.9|15965.3|15963.9|15954.8|15953.4|534
1686231600000|2023-06-08 13:40:00|15956.3|15954.9|15965.3|15963.9|15967.3|15965.9|15952.3|15950.9|605
1686231900000|2023-06-08 13:45:00|15964.8|15963.4|15951.8|15950.4|15965.3|15963.9|15946.3|15944.9|704
1686232200000|2023-06-08 13:50:00|15951.3|15949.9|15943.3|15941.9|15962.8|15961.4|15938.8|15937.4|660
1686232500000|2023-06-08 13:55:00|15942.8|15941.4|15957.3|15955.9|15958.8|15957.4|15940.3|15938.9|535
1686232800000|2023-06-08 14:00:00|15957.8|15956.4|15966.8|15965.4|15968.3|15966.9|15951.8|15950.4|521
1686233100000|2023-06-08 14:05:00|15966.3|15964.9|15969.3|15967.9|15977.3|15975.9|15963.3|15961.9|576
1686233400000|2023-06-08 14:10:00|15969.2|15967.8|15971.2|15969.8|15971.2|15969.8|15961.2|15959.8|549
1686233700000|2023-06-08 14:15:00|15970.7|15969.3|15973.7|15972.3|15981.2|15979.8|15970.7|15969.3|430
1686234000000|2023-06-08 14:20:00|15973.2|15971.8|15977.2|15975.8|15981.2|15979.8|15970.2|15968.8|283
1686234300000|2023-06-08 14:25:00|15976.7|15975.3|15977.2|15975.8|15978.2|15976.8|15966.7|15965.3|299
1686234600000|2023-06-08 14:30:00|15977.7|15976.3|15977.2|15975.8|15987.2|15985.8|15974.2|15972.8|437
1686234900000|2023-06-08 14:35:00|15977.7|15976.3|15982.2|15980.8|15988.2|15986.8|15977.2|15975.8|300
1686235200000|2023-06-08 14:40:00|15981.7|15980.3|15982.7|15981.3|15985.2|15983.8|15976.2|15974.8|207
1686235500000|2023-06-08 14:45:00|15983.2|15981.8|15985.2|15983.8|15989.2|15987.8|15983.2|15981.8|274
1686235800000|2023-06-08 14:50:00|15986.2|15984.8|15989.2|15987.8|15991.2|15989.8|15984.2|15982.8|266
1686236100000|2023-06-08 14:55:00|15989.7|15988.3|15998.2|15996.8|15998.2|15996.8|15989.7|15988.3|396
1686236400000|2023-06-08 15:00:00|15998.7|15997.3|16002.7|16001.3|16008.2|16006.8|15996.2|15994.8|496
1686236700000|2023-06-08 15:05:00|16002.2|16000.8|15996.7|15995.3|16004.2|16002.8|15993.2|15991.8|374
1686237000000|2023-06-08 15:10:00|15997.2|15995.8|15992.2|15990.8|15998.2|15996.8|15988.7|15987.3|411
1686237300000|2023-06-08 15:15:00|15991.7|15990.3|15991.2|15989.8|15993.2|15991.8|15985.2|15983.8|546
1686237600000|2023-06-08 15:20:00|15990.7|15989.3|15995.2|15993.8|15996.2|15994.8|15989.7|15988.3|348
1686237900000|2023-06-08 15:25:00|15994.7|15993.3|15997.2|15995.8|15998.2|15996.8|15992.2|15990.8|509
1686238200000|2023-06-08 15:30:00|15997.9|15995.1|15994.9|15992.1|16001.4|15998.6|15994.9|15992.1|903
1686238500000|2023-06-08 15:35:00|15994.4|15991.6|15995.4|15992.6|15999.9|15997.1|15991.9|15989.1|594
1686238800000|2023-06-08 15:40:00|15995.9|15993.1|15997.4|15994.6|15999.9|15997.1|15993.4|15990.6|295
1686239100000|2023-06-08 15:45:00|15997.9|15995.1|15990.9|15988.1|16000.9|15998.1|15984.9|15982.1|445
1686239400000|2023-06-08 15:50:00|15990.4|15987.6|15990.9|15988.1|15993.9|15991.1|15988.4|15985.6|159
1686239700000|2023-06-08 15:55:00|15991.9|15989.1|15988.9|15986.1|15995.4|15992.6|15984.9|15982.1|233
1686240000000|2023-06-08 16:00:00|15987.9|15985.1|15992.9|15990.1|15993.4|15990.6|15982.4|15979.6|464
1686240300000|2023-06-08 16:05:00|15993.4|15990.6|15992.9|15990.1|15996.9|15994.1|15989.9|15987.1|204
1686240600000|2023-06-08 16:10:00|15992.4|15989.6|15994.9|15992.1|15996.9|15994.1|15991.9|15989.1|66
1686240900000|2023-06-08 16:15:00|15993.9|15991.1|15997.9|15995.1|15999.9|15997.1|15992.9|15990.1|117
1686241200000|2023-06-08 16:20:00|15998.4|15995.6|16004.9|16002.1|16004.9|16002.1|15997.9|15995.1|127
1686241500000|2023-06-08 16:25:00|16003.9|16001.1|16011.9|16009.1|16015.9|16013.1|16003.9|16001.1|321
1686241800000|2023-06-08 16:30:00|16010.9|16008.1|16008.9|16006.1|16012.9|16010.1|16006.9|16004.1|155
1686242100000|2023-06-08 16:35:00|16008.4|16005.6|16005.9|16003.1|16009.9|16007.1|16004.9|16002.1|82
1686242400000|2023-06-08 16:40:00|16006.4|16003.6|16007.9|16005.1|16007.9|16005.1|16002.9|16000.1|94
1686242700000|2023-06-08 16:45:00|16008.4|16005.6|16002.9|16000.1|16008.9|16006.1|16000.9|15998.1|131
1686243000000|2023-06-08 16:50:00|16002.4|15999.6|16007.9|16005.1|16007.9|16005.1|16001.9|15999.1|59
1686243300000|2023-06-08 16:55:00|16008.4|16005.6|16007.9|16005.1|16008.9|16006.1|16006.9|16004.1|66
1686243600000|2023-06-08 17:00:00|16008.4|16005.6|16007.9|16005.1|16009.4|16006.6|16006.9|16004.1|72
1686243900000|2023-06-08 17:05:00|16007.4|16004.6|16008.9|16006.1|16008.9|16006.1|16006.9|16004.1|32
1686244200000|2023-06-08 17:10:00|16008.4|16005.6|16004.9|16002.1|16008.9|16006.1|16003.9|16001.1|79
1686244500000|2023-06-08 17:15:00|16005.4|16002.6|16007.9|16005.1|16007.9|16005.1|16003.9|16001.1|54
1686244800000|2023-06-08 17:20:00|16007.4|16004.6|15997.9|15995.1|16007.9|16005.1|15995.9|15993.1|122
1686245100000|2023-06-08 17:25:00|15998.4|15995.6|15995.9|15993.1|15999.9|15997.1|15995.9|15993.1|73
1686245400000|2023-06-08 17:30:00|15996.4|15993.6|15994.4|15991.6|15999.4|15996.6|15992.9|15990.1|96
1686245700000|2023-06-08 17:35:00|15993.9|15991.1|15991.9|15989.1|15996.9|15994.1|15991.9|15989.1|64
1686246000000|2023-06-08 17:40:00|15991.4|15988.6|15990.9|15988.1|15993.9|15991.1|15987.9|15985.1|133
1686246300000|2023-06-08 17:45:00|15990.4|15987.6|15989.9|15987.1|15990.4|15987.6|15985.9|15983.1|61
1686246600000|2023-06-08 17:50:00|15988.9|15986.1|15993.9|15991.1|15996.9|15994.1|15988.4|15985.6|54
1686246900000|2023-06-08 17:55:00|15992.9|15990.1|15989.9|15987.1|15993.9|15991.1|15987.9|15985.1|149
1686247200000|2023-06-08 18:00:00|15990.9|15988.1|15992.9|15990.1|15993.9|15991.1|15988.9|15986.1|72
1686247500000|2023-06-08 18:05:00|15992.4|15989.6|15989.9|15987.1|15993.9|15991.1|15987.9|15985.1|46
1686247800000|2023-06-08 18:10:00|15989.4|15986.6|15992.9|15990.1|15993.9|15991.1|15986.9|15984.1|31
1686248100000|2023-06-08 18:15:00|15993.4|15990.6|15998.9|15996.1|15998.9|15996.1|15992.9|15990.1|74
1686248400000|2023-06-08 18:20:00|15999.4|15996.6|16001.9|15999.1|16002.4|15999.6|15998.9|15996.1|66
1686248700000|2023-06-08 18:25:00|16001.4|15998.6|16004.4|16001.6|16004.4|16001.6|16000.9|15998.1|71
1686249000000|2023-06-08 18:30:00|16004.9|16002.1|16007.4|16004.6|16007.4|16004.6|16004.9|16002.1|106
1686249300000|2023-06-08 18:35:00|16006.9|16004.1|16009.9|16007.1|16010.9|16008.1|16006.9|16004.1|90
1686249600000|2023-06-08 18:40:00|16009.4|16006.6|16010.4|16007.6|16012.4|16009.6|16007.9|16005.1|55
1686249900000|2023-06-08 18:45:00|16010.9|16008.1|16006.9|16004.1|16010.9|16008.1|16004.9|16002.1|61
1686250200000|2023-06-08 18:50:00|16006.4|16003.6|16009.9|16007.1|16010.9|16008.1|16005.9|16003.1|65
1686250500000|2023-06-08 18:55:00|16009.4|16006.6|16011.4|16008.6|16011.9|16009.1|16009.4|16006.6|39
1686250800000|2023-06-08 19:00:00|16010.9|16008.1|16011.9|16009.1|16012.9|16010.1|16009.9|16007.1|66
1686251100000|2023-06-08 19:05:00|16011.4|16008.6|16012.4|16009.6|16013.9|16011.1|16010.9|16008.1|82
1686251400000|2023-06-08 19:10:00|16011.9|16009.1|16008.9|16006.1|16013.4|16010.6|16007.9|16005.1|68
1686251700000|2023-06-08 19:15:00|16009.4|16006.6|16006.9|16004.1|16010.9|16008.1|16005.9|16003.1|54
1686252000000|2023-06-08 19:20:00|16007.9|16005.1|16013.9|16011.1|16014.4|16011.6|16004.9|16002.1|58
1686252300000|2023-06-08 19:25:00|16013.4|16010.6|16013.9|16011.1|16014.9|16012.1|16010.9|16008.1|31
1686252600000|2023-06-08 19:30:00|16012.9|16010.1|16010.9|16008.1|16014.9|16012.1|16009.9|16007.1|78
1686252900000|2023-06-08 19:35:00|16009.9|16007.1|16011.9|16009.1|16012.9|16010.1|16009.4|16006.6|74
1686253200000|2023-06-08 19:40:00|16010.9|16008.1|16015.9|16013.1|16016.9|16014.1|16010.9|16008.1|120
1686253500000|2023-06-08 19:45:00|16015.4|16012.6|16014.4|16011.6|16015.4|16012.6|16010.4|16007.6|146
1686253800000|2023-06-08 19:50:00|16014.9|16012.1|16013.9|16011.1|16017.9|16015.1|16013.9|16011.1|225
1686254100000|2023-06-08 19:55:00|16012.9|16010.1|16015.9|16013.1|16020.9|16018.1|16010.9|16008.1|337
1686254400000|2023-06-08 20:00:00|16018|16011|16007.2|16000.2|16018|16011|16007.2|16000.2|4
1686254700000|2023-06-08 20:05:00|16008.2|16001.2|16011.1|16004.1|16013.3|16006.3|16008.2|16001.2|11
1686255000000|2023-06-08 20:10:00|16010.2|16003.2|16010.1|16003.1|16011.2|16004.2|16006.3|15999.3|0
1686255300000|2023-06-08 20:15:00|16011|16004|16008.8|16001.8|16014.8|16007.8|16005.1|15998.1|0
1686255600000|2023-06-08 20:20:00|16007.9|16000.9|16006.1|15999.1|16009.7|16002.7|16006|15999|0
1686255900000|2023-06-08 20:25:00|16006.6|15999.6|16009.8|16002.8|16009.8|16002.8|16006.6|15999.6|0
1686256200000|2023-06-08 20:30:00|16009.7|16002.7|16015.3|16008.3|16016.2|16009.2|16009.7|16002.7|0
1686256500000|2023-06-08 20:35:00|16014.8|16007.8|16014.5|16007.5|16016.6|16009.6|16013.8|16006.8|0
1686256800000|2023-06-08 20:40:00|16013.5|16006.5|16017.2|16010.2|16017.3|16010.3|16013.5|16006.5|0
1686257100000|2023-06-08 20:45:00|16016.8|16009.8|16020.2|16013.2|16022.6|16015.6|16016.3|16009.3|0
1686257400000|2023-06-08 20:50:00|16019.8|16012.8|16014.6|16007.6|16020.6|16013.6|16012.1|16005.1|0
1686257700000|2023-06-08 20:55:00|16014.1|16007.1|16015.3|16008.3|16016.1|16009.1|16012.7|16005.7|0
1686258000000|2023-06-08 21:00:00|16015|16008|16013.9|16006.9|16016.7|16009.7|16013.9|16006.9|0
1686258300000|2023-06-08 21:05:00|16013.7|16006.7|16013.6|16006.6|16014|16007|16013.5|16006.5|0
1686258600000|2023-06-08 21:10:00|16013.9|16006.9|16013.2|16006.2|16013.9|16006.9|16013.2|16006.2|0
1686258900000|2023-06-08 21:15:00|16013.7|16006.7|16013.2|16006.2|16014.2|16007.2|16013|16006|0
1686259200000|2023-06-08 21:20:00|16013.8|16006.8|16014.4|16007.4|16014.7|16007.7|16013.8|16006.8|0
1686259500000|2023-06-08 21:25:00|16014.7|16007.7|16013.8|16006.8|16014.7|16007.7|16013.8|16006.8|0
1686259800000|2023-06-08 21:30:00|16013.4|16006.4|16012.3|16005.3|16014.1|16007.1|16012.3|16005.3|0
1686260100000|2023-06-08 21:35:00|16012.1|16005.1|16012.3|16005.3|16012.6|16005.6|16012.1|16005.1|0
1686260400000|2023-06-08 21:40:00|16012.5|16005.5|16013.9|16006.9|16014.1|16007.1|16012.3|16005.3|0
1686260700000|2023-06-08 21:45:00|16013.6|16006.6|16009.9|16002.9|16013.6|16006.6|16006.2|15999.2|0
1686261000000|2023-06-08 21:50:00|16009.2|16002.2|16010.2|16003.2|16010.7|16003.7|16008.6|16001.6|0
1686261300000|2023-06-08 21:55:00|16010.1|16003.1|16011.4|16004.4|16011.4|16004.4|16010.1|16003.1|0
1686261600000|2023-06-08 22:00:00|16010.8|16003.8|16005.4|15998.4|16011.7|16004.7|16005.2|15998.2|0
1686261900000|2023-06-08 22:05:00|16005.9|15998.9|16004.3|15997.3|16008.2|16001.2|16002.5|15995.5|0
1686262200000|2023-06-08 22:10:00|16004.8|15997.8|16002.5|15995.5|16006.2|15999.2|16002.5|15995.5|0
1686262500000|2023-06-08 22:15:00|16002.9|15995.9|16004.8|15997.8|16005.3|15998.3|16002.5|15995.5|0
1686262800000|2023-06-08 22:20:00|16004.3|15997.3|16004.8|15997.8|16005.7|15998.7|16002.9|15995.9|0
1686263100000|2023-06-08 22:25:00|16006.3|15999.3|16004|15997|16006.4|15999.4|16004|15997|0
1686263400000|2023-06-08 22:30:00|16005|15998|16008|16001|16008|16001|16005|15998|0
1686263700000|2023-06-08 22:35:00|16007.5|16000.5|16007|16000|16008|16001|16007|16000|0
1686264000000|2023-06-08 22:40:00|16007.5|16000.5|16007|16000|16008|16001|16007|16000|0
1686264300000|2023-06-08 22:45:00|16006.1|15999.1|16007|16000|16008|16001|16006.1|15999.1|0
1686264900000|2023-06-08 22:55:00|16006.9|15999.9|16007.8|16000.8|16007.8|16000.8|16006|15999|0
1686265200000|2023-06-08 23:00:00|16006.9|15999.9|16008.7|16001.7|16008.8|16001.8|16006.9|15999.9|0
1686265500000|2023-06-08 23:05:00|16009.7|16002.7|16007.8|16000.8|16009.7|16002.7|16006.9|15999.9|0
1686265800000|2023-06-08 23:10:00|16008.8|16001.8|16006.5|15999.5|16009.3|16002.3|16006.5|15999.5|0
1686266100000|2023-06-08 23:15:00|16007|16000|16007.5|16000.5|16007.5|16000.5|16006.5|15999.5|0
1686266400000|2023-06-08 23:20:00|16007|16000|16002.1|15995.1|16007|16000|16002.1|15995.1|0
1686266700000|2023-06-08 23:25:00|16003.1|15996.1|16004|15997|16004|15997|16003.1|15996.1|0
1686267000000|2023-06-08 23:30:00|16003.1|15996.1|16005|15998|16005|15998|16003.1|15996.1|0
1686267300000|2023-06-08 23:35:00|16004.5|15997.5|16005.9|15998.9|16005.9|15998.9|16004|15997|0
1686267600000|2023-06-08 23:40:00|16006|15999|16007|16000|16007.9|16000.9|16006|15999|0
1686267900000|2023-06-08 23:45:00|16006.5|15999.5|16004.1|15997.1|16006.5|15999.5|16003.2|15996.2|0
1686268200000|2023-06-08 23:50:00|16003.6|15996.6|16003.2|15996.2|16004.1|15997.1|16002.3|15995.3|0
1686268500000|2023-06-08 23:55:00|16004.1|15997.1|16001.5|15994.5|16004.1|15997.1|16000.4|15993.4|0
1686268800000|2023-06-09 00:00:00|16002.5|15995.5|16003.5|15996.5|16007.4|16000.4|16000.6|15993.6|0
1686269100000|2023-06-09 00:05:00|16004.4|15997.4|15999.4|15992.4|16004.4|15997.4|15993.8|15986.8|0
1686269400000|2023-06-09 00:10:00|16000.3|15993.3|16002.2|15995.2|16004.1|15997.1|15999.4|15992.4|0
1686269700000|2023-06-09 00:15:00|16001.3|15994.3|16008|16003|16012|16007|16001.3|15994.3|87
1686270000000|2023-06-09 00:20:00|16008.5|16003.5|16012|16007|16013|16008|16007.5|16002.5|55
1686270300000|2023-06-09 00:25:00|16011|16006|16009.5|16004.5|16011.5|16006.5|16007.5|16002.5|21
1686270600000|2023-06-09 00:30:00|16009|16004|16008.5|16003.5|16009.5|16004.5|16005.5|16000.5|49
1686270900000|2023-06-09 00:35:00|16008|16003|16009.5|16004.5|16011.5|16006.5|16005.5|16000.5|30
1686271200000|2023-06-09 00:40:00|16010|16005|16006.5|16001.5|16010|16005|16004|15999|14
1686271500000|2023-06-09 00:45:00|16006|16001|16002.5|15997.5|16006|16001|16001|15996|17
1686271800000|2023-06-09 00:50:00|16002|15997|16000.5|15995.5|16003|15998|16000.5|15995.5|4
1686272100000|2023-06-09 00:55:00|16001|15996|16003|15998|16003.5|15998.5|15997.5|15992.5|18
1686272400000|2023-06-09 01:00:00|16002.5|15997.5|16000|15995|16004|15999|15999|15994|50
1686272700000|2023-06-09 01:05:00|16000.5|15995.5|15999.5|15994.5|16001|15996|15998|15993|14
1686273000000|2023-06-09 01:10:00|16000|15995|16001.5|15996.5|16002.5|15997.5|15999.5|15994.5|18
1686273300000|2023-06-09 01:15:00|16001|15996|16001.5|15996.5|16003|15998|16000|15995|16
1686273600000|2023-06-09 01:20:00|16002|15997|16005|16000|16005|16000|16001.5|15996.5|15
1686273900000|2023-06-09 01:25:00|16004.5|15999.5|16002.5|15997.5|16005|16000|16002|15997|7
1686274200000|2023-06-09 01:30:00|16003|15998|16004.5|15999.5|16005.5|16000.5|15999.5|15994.5|18
1686274500000|2023-06-09 01:35:00|16005|16000|16001.5|15996.5|16006|16001|16000.5|15995.5|5
1686274800000|2023-06-09 01:40:00|16001|15996|16004.5|15999.5|16004.5|15999.5|16000.5|15995.5|1
1686275100000|2023-06-09 01:45:00|16002.5|15997.5|16005.5|16000.5|16006|16001|16000.5|15995.5|22
1686275400000|2023-06-09 01:50:00|16005|16000|16004|15999|16006.5|16001.5|16003.5|15998.5|6
1686275700000|2023-06-09 01:55:00|16003.5|15998.5|16003.5|15998.5|16004|15999|16001|15996|12
1686276000000|2023-06-09 02:00:00|16004|15999|16001|15996|16004.5|15999.5|16000.5|15995.5|11
1686276300000|2023-06-09 02:05:00|16001.5|15996.5|16000.5|15995.5|16002|15997|15999.5|15994.5|1
1686276600000|2023-06-09 02:10:00|16000|15995|16000|15995|16002.5|15997.5|15999.5|15994.5|3
1686276900000|2023-06-09 02:15:00|16000.5|15995.5|15999.5|15994.5|16001|15996|15999.5|15994.5|0
1686277200000|2023-06-09 02:20:00|15999|15994|15999.5|15994.5|16000|15995|15998|15993|18
1686277500000|2023-06-09 02:25:00|15999|15994|16002|15997|16002.5|15997.5|15998.5|15993.5|11
1686277800000|2023-06-09 02:30:00|16002.5|15997.5|16002.5|15997.5|16003|15998|16001.5|15996.5|4
1686278100000|2023-06-09 02:35:00|16003|15998|16004.5|15999.5|16004.5|15999.5|16002.5|15997.5|7
1686278400000|2023-06-09 02:40:00|16005|16000|16003.5|15998.5|16006|16001|16002.5|15997.5|8
1686278700000|2023-06-09 02:45:00|16004|15999|16006.5|16001.5|16006.5|16001.5|16003.5|15998.5|10
1686279000000|2023-06-09 02:50:00|16007|16002|16006.5|16001.5|16007|16002|16005|16000|3
1686279300000|2023-06-09 02:55:00|16006|16001|16006|16001|16006.5|16001.5|16005|16000|1
1686279600000|2023-06-09 03:00:00|16005.5|16000.5|16006|16001|16006|16001|16005|16000|2
1686279900000|2023-06-09 03:05:00|16005.5|16000.5|16007.5|16002.5|16008.5|16003.5|16005.5|16000.5|16
1686280200000|2023-06-09 03:10:00|16007|16002|16005.5|16000.5|16007.5|16002.5|16005|16000|10
1686280500000|2023-06-09 03:15:00|16005|16000|16007.5|16002.5|16007.5|16002.5|16004|15999|7
1686280800000|2023-06-09 03:20:00|16008|16003|16009.5|16004.5|16010|16005|16008|16003|6
1686281100000|2023-06-09 03:25:00|16010|16005|16009.5|16004.5|16010|16005|16008.5|16003.5|2
1686281400000|2023-06-09 03:30:00|16010|16005|16009.5|16004.5|16010|16005|16009|16004|1
1686281700000|2023-06-09 03:35:00|16011|16006|16011.5|16006.5|16012|16007|16011|16006|5
1686282000000|2023-06-09 03:40:00|16012|16007|16011|16006|16012|16007|16011|16006|2
1686282300000|2023-06-09 03:45:00|16010.5|16005.5|16014.5|16009.5|16015|16010|16010.5|16005.5|22
1686282600000|2023-06-09 03:50:00|16014|16009|16011.5|16006.5|16014|16009|16010.5|16005.5|6
1686282900000|2023-06-09 03:55:00|16011|16006|16013.5|16008.5|16014.5|16009.5|16011|16006|4
1686283200000|2023-06-09 04:00:00|16013|16008|16014|16009|16014.5|16009.5|16011.5|16006.5|2
1686283500000|2023-06-09 04:05:00|16013.5|16008.5|16014|16009|16015|16010|16013|16008|4
1686283800000|2023-06-09 04:10:00|16014.5|16009.5|16013|16008|16015|16010|16013|16008|2
1686284100000|2023-06-09 04:15:00|16013.5|16008.5|16012|16007|16014|16009|16011|16006|6
1686284400000|2023-06-09 04:20:00|16011.5|16006.5|16010.5|16005.5|16012.5|16007.5|16010|16005|10
1686284700000|2023-06-09 04:25:00|16011|16006|16011|16006|16011.5|16006.5|16010|16005|5
1686285000000|2023-06-09 04:30:00|16011.5|16006.5|16011.5|16006.5|16012.5|16007.5|16011|16006|3
1686285300000|2023-06-09 04:35:00|16011|16006|16007.5|16002.5|16011.5|16006.5|16007.5|16002.5|10
1686285600000|2023-06-09 04:40:00|16008|16003|16007.5|16002.5|16009|16004|16007.5|16002.5|2
1686285900000|2023-06-09 04:45:00|16008|16003|16009.5|16004.5|16010|16005|16007|16002|22
1686286200000|2023-06-09 04:50:00|16009|16004|16009.5|16004.5|16009.5|16004.5|16009|16004|2
1686286500000|2023-06-09 04:55:00|16009|16004|16009.5|16004.5|16009.5|16004.5|16007.5|16002.5|1
1686286800000|2023-06-09 05:00:00|16009|16004|16009.5|16004.5|16010|16005|16008.5|16003.5|5
1686287100000|2023-06-09 05:05:00|16010|16005|16009.5|16004.5|16010|16005|16007|16002|14
1686287400000|2023-06-09 05:10:00|16009|16004|16009.5|16004.5|16010|16005|16008.5|16003.5|5
1686287700000|2023-06-09 05:15:00|16010|16005|16009.5|16004.5|16011|16006|16009|16004|7
1686288000000|2023-06-09 05:20:00|16009|16004|16008|16003|16009.5|16004.5|16008|16003|14
1686288300000|2023-06-09 05:25:00|16007.5|16002.5|16007.5|16002.5|16008|16003|16006|16001|18
1686288600000|2023-06-09 05:30:00|16007|16002|16009|16004|16009|16004|16006|16001|13
1686288900000|2023-06-09 05:35:00|16009.5|16004.5|16009|16004|16012|16007|16009|16004|17
1686289200000|2023-06-09 05:40:00|16009.5|16004.5|16011.5|16006.5|16013|16008|16009.5|16004.5|23
1686289500000|2023-06-09 05:45:00|16012|16007|16012|16007|16013|16008|16010.5|16005.5|13
1686289800000|2023-06-09 05:50:00|16012.5|16007.5|16009.5|16004.5|16013.5|16008.5|16009.5|16004.5|20
1686290100000|2023-06-09 05:55:00|16009|16004|16010|16005|16011|16006|16009|16004|21
1686290400000|2023-06-09 06:00:00|16008.9|16006.1|15998.4|15995.6|16008.9|16006.1|15993.9|15991.1|210
1686290700000|2023-06-09 06:05:00|15998.9|15996.1|15996.9|15994.1|15998.9|15996.1|15991.9|15989.1|105
1686291000000|2023-06-09 06:10:00|15996.4|15993.6|16004.4|16001.6|16004.9|16002.1|15996.4|15993.6|132
1686291300000|2023-06-09 06:15:00|16003.9|16001.1|16003.4|16000.6|16003.9|16001.1|16001.9|15999.1|53
1686291600000|2023-06-09 06:20:00|16003.9|16001.1|16004.4|16001.6|16004.9|16002.1|16001.9|15999.1|64
1686291900000|2023-06-09 06:25:00|16004.9|16002.1|16003.4|16000.6|16004.9|16002.1|16001.9|15999.1|31
1686292200000|2023-06-09 06:30:00|16003.9|16001.1|16001.4|15998.6|16004.4|16001.6|15999.9|15997.1|51
1686292500000|2023-06-09 06:35:00|16001.9|15999.1|15998.4|15995.6|16001.9|15999.1|15996.9|15994.1|47
1686292800000|2023-06-09 06:40:00|15997.9|15995.1|15998.4|15995.6|15999.9|15997.1|15995.4|15992.6|53
1686293100000|2023-06-09 06:45:00|15997.9|15995.1|15994.9|15992.1|15997.9|15995.1|15994.4|15991.6|50
1686293400000|2023-06-09 06:50:00|15995.4|15992.6|15990.9|15988.1|15996.9|15994.1|15990.4|15987.6|154
1686293700000|2023-06-09 06:55:00|15991.4|15988.6|15991.4|15988.6|15993.4|15990.6|15988.9|15986.1|261
1686294000000|2023-06-09 07:00:00|15990.9|15988.1|15976.7|15975.3|15998.2|15996.8|15972.2|15970.8|1506
1686294300000|2023-06-09 07:05:00|15976.2|15974.8|15975.7|15974.3|15989.7|15988.3|15974.7|15973.3|634
1686294600000|2023-06-09 07:10:00|15976.2|15974.8|15966.7|15965.3|15980.2|15978.8|15963.7|15962.3|540
1686294900000|2023-06-09 07:15:00|15966.2|15964.8|15949.7|15948.3|15966.2|15964.8|15948.2|15946.8|887
1686295200000|2023-06-09 07:20:00|15949.2|15947.8|15954.2|15952.8|15954.7|15953.3|15942.7|15941.3|825
1686295500000|2023-06-09 07:25:00|15953.7|15952.3|15932.7|15931.3|15959.7|15958.3|15928.2|15926.8|1139
1686295800000|2023-06-09 07:30:00|15932.2|15930.8|15949.7|15948.3|15949.7|15948.3|15924.2|15922.8|975
1686296100000|2023-06-09 07:35:00|15949.2|15947.8|15954.2|15952.8|15956.7|15955.3|15934.2|15932.8|903
1686296400000|2023-06-09 07:40:00|15953.7|15952.3|15957.2|15955.8|15962.2|15960.8|15943.7|15942.3|588
1686296700000|2023-06-09 07:45:00|15956.7|15955.3|15962.2|15960.8|15966.2|15964.8|15951.7|15950.3|358
1686297000000|2023-06-09 07:50:00|15962.7|15961.3|15999.2|15997.8|16003.2|16001.8|15962.7|15961.3|962
1686297300000|2023-06-09 07:55:00|15998.7|15997.3|15990.2|15988.8|15999.7|15998.3|15982.2|15980.8|792
1686297600000|2023-06-09 08:00:00|15989.7|15988.3|15981.2|15979.8|15989.7|15988.3|15976.2|15974.8|436
1686297900000|2023-06-09 08:05:00|15980.7|15979.3|15966.2|15964.8|15984.2|15982.8|15964.2|15962.8|437
1686298200000|2023-06-09 08:10:00|15965.7|15964.3|15979.2|15977.8|15981.7|15980.3|15964.2|15962.8|356
1686298500000|2023-06-09 08:15:00|15978.7|15977.3|15975.7|15974.3|15983.2|15981.8|15971.2|15969.8|251
1686298800000|2023-06-09 08:20:00|15975.2|15973.8|15975.7|15974.3|15977.2|15975.8|15964.7|15963.3|904
1686299100000|2023-06-09 08:25:00|15975.2|15973.8|15975.7|15974.3|15979.2|15977.8|15972.2|15970.8|217
1686299400000|2023-06-09 08:30:00|15975.2|15973.8|15965.7|15964.3|15979.2|15977.8|15961.2|15959.8|341
1686299700000|2023-06-09 08:35:00|15965.2|15963.8|15961.7|15960.3|15967.2|15965.8|15958.2|15956.8|263
1686300000000|2023-06-09 08:40:00|15961.2|15959.8|15961.2|15959.8|15965.2|15963.8|15958.2|15956.8|290
1686300300000|2023-06-09 08:45:00|15961.7|15960.3|15964.2|15962.8|15964.2|15962.8|15956.7|15955.3|138
1686300600000|2023-06-09 08:50:00|15963.7|15962.3|15975.2|15973.8|15975.2|15973.8|15961.7|15960.3|204
1686300900000|2023-06-09 08:55:00|15976.2|15974.8|15976.7|15975.3|15981.2|15979.8|15972.2|15970.8|236
1686301200000|2023-06-09 09:00:00|15977.2|15975.8|15989.7|15988.3|15990.2|15988.8|15974.2|15972.8|199
1686301500000|2023-06-09 09:05:00|15989.2|15987.8|15982.7|15981.3|15998.2|15996.8|15981.2|15979.8|579
1686301800000|2023-06-09 09:10:00|15982.2|15980.8|15980.2|15978.8|15988.2|15986.8|15980.2|15978.8|224
1686302100000|2023-06-09 09:15:00|15981.2|15979.8|15983.2|15981.8|15987.7|15986.3|15979.7|15978.3|175
1686302400000|2023-06-09 09:20:00|15982.7|15981.3|15974.2|15972.8|15983.2|15981.8|15973.2|15971.8|231
1686302700000|2023-06-09 09:25:00|15974.7|15973.3|15977.7|15976.3|15978.2|15976.8|15970.7|15969.3|211
1686303000000|2023-06-09 09:30:00|15977.2|15975.8|15978.2|15976.8|15980.7|15979.3|15974.2|15972.8|145
1686303300000|2023-06-09 09:35:00|15977.2|15975.8|15971.2|15969.8|15977.2|15975.8|15966.7|15965.3|272
1686303600000|2023-06-09 09:40:00|15970.7|15969.3|15968.2|15966.8|15971.2|15969.8|15964.2|15962.8|234
1686303900000|2023-06-09 09:45:00|15967.7|15966.3|15951.7|15950.3|15969.2|15967.8|15947.7|15946.3|406
1686304200000|2023-06-09 09:50:00|15951.2|15949.8|15948.2|15946.8|15953.2|15951.8|15942.7|15941.3|601
1686304500000|2023-06-09 09:55:00|15947.7|15946.3|15952.7|15951.3|15957.2|15955.8|15943.7|15942.3|534
1686304800000|2023-06-09 10:00:00|15953.2|15951.8|15962.2|15960.8|15962.7|15961.3|15950.2|15948.8|368
1686305100000|2023-06-09 10:05:00|15961.7|15960.3|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|521
1686305400000|2023-06-09 10:10:00|15955.7|15954.3|15937.2|15935.8|15956.2|15954.8|15921.7|15920.3|974
1686305700000|2023-06-09 10:15:00|15936.2|15934.8|15943.2|15941.8|15943.7|15942.3|15930.2|15928.8|349
1686306000000|2023-06-09 10:20:00|15942.7|15941.3|15945.2|15943.8|15946.2|15944.8|15937.7|15936.3|261
1686306300000|2023-06-09 10:25:00|15942.7|15941.3|15944.7|15943.3|15951.7|15950.3|15942.2|15940.8|235
1686306600000|2023-06-09 10:30:00|15944.2|15942.8|15944.2|15942.8|15946.2|15944.8|15935.7|15934.3|304
1686306900000|2023-06-09 10:35:00|15943.7|15942.3|15935.2|15933.8|15944.7|15943.3|15932.2|15930.8|279
1686307200000|2023-06-09 10:40:00|15935.7|15934.3|15941.2|15939.8|15941.7|15940.3|15933.2|15931.8|208
1686307500000|2023-06-09 10:45:00|15940.2|15938.8|15943.7|15942.3|15948.2|15946.8|15934.2|15932.8|319
1686307800000|2023-06-09 10:50:00|15944.2|15942.8|15942.2|15940.8|15945.2|15943.8|15939.2|15937.8|166
1686308100000|2023-06-09 10:55:00|15941.7|15940.3|15940.2|15938.8|15942.2|15940.8|15933.2|15931.8|190
1686308400000|2023-06-09 11:00:00|15940.7|15939.3|15939.2|15937.8|15945.2|15943.8|15936.7|15935.3|447
1686308700000|2023-06-09 11:05:00|15939.7|15938.3|15943.7|15942.3|15944.2|15942.8|15936.2|15934.8|230
1686309000000|2023-06-09 11:10:00|15944.2|15942.8|15958.7|15957.3|15959.2|15957.8|15942.2|15940.8|307
1686309300000|2023-06-09 11:15:00|15958.2|15956.8|15959.7|15958.3|15964.7|15963.3|15957.2|15955.8|237
1686309600000|2023-06-09 11:20:00|15959.2|15957.8|15953.7|15952.3|15959.7|15958.3|15950.2|15948.8|293
1686309900000|2023-06-09 11:25:00|15953.2|15951.8|15953.2|15951.8|15954.7|15953.3|15952.2|15950.8|100
1686310200000|2023-06-09 11:30:00|15952.7|15951.3|15950.2|15948.8|15952.7|15951.3|15947.2|15945.8|153
1686310500000|2023-06-09 11:35:00|15951.2|15949.8|15956.2|15954.8|15956.2|15954.8|15947.2|15945.8|265
1686310800000|2023-06-09 11:40:00|15955.8|15954.4|15961.8|15960.4|15962.8|15961.4|15954.8|15953.4|161
1686311100000|2023-06-09 11:45:00|15961.3|15959.9|15974.8|15973.4|15978.8|15977.4|15958.8|15957.4|438
1686311400000|2023-06-09 11:50:00|15974.3|15972.9|15974.3|15972.9|15980.3|15978.9|15972.8|15971.4|260
1686311700000|2023-06-09 11:55:00|15973.8|15972.4|15967.8|15966.4|15974.3|15972.9|15963.8|15962.4|247
1686312000000|2023-06-09 12:00:00|15966.3|15964.9|15960.3|15958.9|15970.3|15968.9|15959.8|15958.4|218
1686312300000|2023-06-09 12:05:00|15959.8|15958.4|15970.8|15969.4|15971.3|15969.9|15957.8|15956.4|282
1686312600000|2023-06-09 12:10:00|15971.3|15969.9|15970.8|15969.4|15974.8|15973.4|15968.8|15967.4|202
1686312900000|2023-06-09 12:15:00|15971.3|15969.9|15968.8|15967.4|15971.8|15970.4|15965.8|15964.4|180
1686313200000|2023-06-09 12:20:00|15968.3|15966.9|15956.8|15955.4|15968.3|15966.9|15956.3|15954.9|234
1686313500000|2023-06-09 12:25:00|15956.3|15954.9|15954.8|15953.4|15958.8|15957.4|15952.8|15951.4|261
1686313800000|2023-06-09 12:30:00|15955.3|15953.9|15939.8|15938.4|15955.8|15954.4|15932.3|15930.9|581
1686314100000|2023-06-09 12:35:00|15938.8|15937.4|15957.8|15956.4|15960.8|15959.4|15938.8|15937.4|544
1686314400000|2023-06-09 12:40:00|15958.3|15956.9|15954.8|15953.4|15958.8|15957.4|15950.8|15949.4|155
1686314700000|2023-06-09 12:45:00|15954.3|15952.9|15959.8|15958.4|15961.8|15960.4|15951.3|15949.9|236
1686315000000|2023-06-09 12:50:00|15960.3|15958.9|15966.8|15965.4|15968.3|15966.9|15958.8|15957.4|338
1686315300000|2023-06-09 12:55:00|15965.8|15964.4|15969.8|15968.4|15969.8|15968.4|15957.8|15956.4|229
1686315600000|2023-06-09 13:00:00|15970.3|15968.9|15969.3|15967.9|15973.3|15971.9|15967.3|15965.9|286
1686315900000|2023-06-09 13:05:00|15969.8|15968.4|15968.8|15967.4|15977.8|15976.4|15968.8|15967.4|328
1686316200000|2023-06-09 13:10:00|15967.8|15966.4|15971.3|15969.9|15973.3|15971.9|15966.8|15965.4|183
1686316500000|2023-06-09 13:15:00|15971.8|15970.4|15979.3|15977.9|15979.8|15978.4|15969.8|15968.4|313
1686316800000|2023-06-09 13:20:00|15978.8|15977.4|15977.8|15976.4|15981.8|15980.4|15975.8|15974.4|356
1686317100000|2023-06-09 13:25:00|15978.3|15976.9|15976.8|15975.4|15979.3|15977.9|15974.8|15973.4|236
1686317400000|2023-06-09 13:30:00|15977.3|15975.9|15969.3|15967.9|15979.8|15978.4|15967.3|15965.9|824
1686317700000|2023-06-09 13:35:00|15969.8|15968.4|15969.8|15968.4|15970.3|15968.9|15961.3|15959.9|453
1686318000000|2023-06-09 13:40:00|15970.3|15968.9|15973.8|15972.4|15975.8|15974.4|15965.8|15964.4|470
1686318300000|2023-06-09 13:45:00|15974.3|15972.9|15971.8|15970.4|15977.3|15975.9|15967.8|15966.4|486
1686318600000|2023-06-09 13:50:00|15972.3|15970.9|15976.8|15975.4|15977.3|15975.9|15970.8|15969.4|365
1686318900000|2023-06-09 13:55:00|15977.3|15975.9|15977.8|15976.4|15983.3|15981.9|15975.8|15974.4|574
1686319200000|2023-06-09 14:00:00|15978.3|15976.9|15982.8|15981.4|15983.8|15982.4|15976.8|15975.4|295
1686319500000|2023-06-09 14:05:00|15982.3|15980.9|15967.8|15966.4|15984.8|15983.4|15966.8|15965.4|481
1686319800000|2023-06-09 14:10:00|15968.3|15966.9|15977.8|15976.4|15979.8|15978.4|15964.8|15963.4|314
1686320100000|2023-06-09 14:15:00|15977.3|15975.9|15976.8|15975.4|15981.3|15979.9|15972.8|15971.4|209
1686320400000|2023-06-09 14:20:00|15977.3|15975.9|15969.8|15968.4|15977.8|15976.4|15967.8|15966.4|341
1686320700000|2023-06-09 14:25:00|15969.3|15967.9|15972.8|15971.4|15973.3|15971.9|15967.3|15965.9|320
1686321000000|2023-06-09 14:30:00|15972.3|15970.9|15970.8|15969.4|15977.3|15975.9|15969.3|15967.9|349
1686321300000|2023-06-09 14:35:00|15972.8|15971.4|15970.8|15969.4|15975.3|15973.9|15966.3|15964.9|232
1686321600000|2023-06-09 14:40:00|15971.3|15969.9|15958.8|15957.4|15971.3|15969.9|15955.3|15953.9|288
1686321900000|2023-06-09 14:45:00|15959.8|15958.4|15957.8|15956.4|15969.8|15968.4|15956.3|15954.9|301
1686322200000|2023-06-09 14:50:00|15957.3|15955.9|15963.8|15962.4|15964.3|15962.9|15947.8|15946.4|430
1686322500000|2023-06-09 14:55:00|15964.8|15963.4|15970.8|15969.4|15974.8|15973.4|15962.8|15961.4|458
1686322800000|2023-06-09 15:00:00|15971.3|15969.9|15968.8|15967.4|15972.3|15970.9|15964.8|15963.4|637
1686323100000|2023-06-09 15:05:00|15968.3|15966.9|15976.8|15975.4|15981.3|15979.9|15961.8|15960.4|296
1686323400000|2023-06-09 15:10:00|15976.3|15974.9|15974.3|15972.9|15978.8|15977.4|15971.8|15970.4|236
1686323700000|2023-06-09 15:15:00|15973.8|15972.4|15971.3|15969.9|15977.8|15976.4|15967.8|15966.4|321
1686324000000|2023-06-09 15:20:00|15970.8|15969.4|15955.8|15954.4|15971.8|15970.4|15955.3|15953.9|501
1686324300000|2023-06-09 15:25:00|15954.8|15953.4|15947.8|15946.4|15957.8|15956.4|15941.8|15940.4|1505
1686324600000|2023-06-09 15:30:00|15948.5|15945.7|15950.5|15947.7|15951.5|15948.7|15938.5|15935.7|1798
1686324900000|2023-06-09 15:35:00|15951|15948.2|15954|15951.2|15958.5|15955.7|15950.5|15947.7|765
1686325200000|2023-06-09 15:40:00|15954.5|15951.7|15963|15960.2|15963.5|15960.7|15952.5|15949.7|294
1686325500000|2023-06-09 15:45:00|15962.5|15959.7|15962.5|15959.7|15964.5|15961.7|15956.5|15953.7|210
1686325800000|2023-06-09 15:50:00|15962|15959.2|15962.5|15959.7|15965.5|15962.7|15957.5|15954.7|124
1686326100000|2023-06-09 15:55:00|15963|15960.2|15954.5|15951.7|15963.5|15960.7|15952.5|15949.7|161
1686326400000|2023-06-09 16:00:00|15954|15951.2|15953.5|15950.7|15956.5|15953.7|15946.5|15943.7|235
1686326700000|2023-06-09 16:05:00|15954.5|15951.7|15951|15948.2|15959.5|15956.7|15950.5|15947.7|234
1686327000000|2023-06-09 16:10:00|15951.5|15948.7|15954.5|15951.7|15955.5|15952.7|15949.5|15946.7|178
1686327300000|2023-06-09 16:15:00|15954|15951.2|15956.5|15953.7|15957.5|15954.7|15951.5|15948.7|103
1686327600000|2023-06-09 16:20:00|15956|15953.2|15950.5|15947.7|15957|15954.2|15948.5|15945.7|91
1686327900000|2023-06-09 16:25:00|15951|15948.2|15945.5|15942.7|15951.5|15948.7|15939.5|15936.7|177
1686328200000|2023-06-09 16:30:00|15946|15943.2|15950.5|15947.7|15952.5|15949.7|15945|15942.2|169
1686328500000|2023-06-09 16:35:00|15951|15948.2|15944.5|15941.7|15951.5|15948.7|15941.5|15938.7|97
1686328800000|2023-06-09 16:40:00|15944|15941.2|15948.5|15945.7|15948.5|15945.7|15941.5|15938.7|58
1686329100000|2023-06-09 16:45:00|15948|15945.2|15952.5|15949.7|15952.5|15949.7|15945.5|15942.7|90
1686329400000|2023-06-09 16:50:00|15953.5|15950.7|15952.5|15949.7|15955.5|15952.7|15951|15948.2|64
1686329700000|2023-06-09 16:55:00|15953|15950.2|15954.5|15951.7|15955|15952.2|15949.5|15946.7|118
1686330000000|2023-06-09 17:00:00|15955|15952.2|15956.5|15953.7|15956.5|15953.7|15953|15950.2|58
1686330300000|2023-06-09 17:05:00|15957|15954.2|15956.5|15953.7|15959|15956.2|15954.5|15951.7|61
1686330600000|2023-06-09 17:10:00|15956|15953.2|15954|15951.2|15956.5|15953.7|15952.5|15949.7|63
1686330900000|2023-06-09 17:15:00|15954.5|15951.7|15951.5|15948.7|15956.5|15953.7|15951|15948.2|58
1686331200000|2023-06-09 17:20:00|15951|15948.2|15953.5|15950.7|15954|15951.2|15949.5|15946.7|62
1686331500000|2023-06-09 17:25:00|15954|15951.2|15957.5|15954.7|15957.5|15954.7|15952.5|15949.7|62
1686331800000|2023-06-09 17:30:00|15957|15954.2|15962.5|15959.7|15963.5|15960.7|15956.5|15953.7|86
1686332100000|2023-06-09 17:35:00|15963|15960.2|15964.5|15961.7|15964.5|15961.7|15962|15959.2|51
1686332400000|2023-06-09 17:40:00|15965|15962.2|15966.5|15963.7|15970.5|15967.7|15964.5|15961.7|117
1686332700000|2023-06-09 17:45:00|15967|15964.2|15965.5|15962.7|15971|15968.2|15964.5|15961.7|143
1686333000000|2023-06-09 17:50:00|15966|15963.2|15968|15965.2|15968.5|15965.7|15962.5|15959.7|57
1686333300000|2023-06-09 17:55:00|15968.5|15965.7|15972.5|15969.7|15972.5|15969.7|15966.5|15963.7|77
1686333600000|2023-06-09 18:00:00|15972|15969.2|15968.5|15965.7|15973.5|15970.7|15968.5|15965.7|74
1686333900000|2023-06-09 18:05:00|15969|15966.2|15971.5|15968.7|15971.5|15968.7|15968.5|15965.7|50
1686334200000|2023-06-09 18:10:00|15972|15969.2|15970.5|15967.7|15973|15970.2|15968.5|15965.7|48
1686334500000|2023-06-09 18:15:00|15970|15967.2|15969.5|15966.7|15971.5|15968.7|15967.5|15964.7|32
1686334800000|2023-06-09 18:20:00|15969|15966.2|15974.5|15971.7|15975.5|15972.7|15969|15966.2|66
1686335100000|2023-06-09 18:25:00|15975|15972.2|15968|15965.2|15975.5|15972.7|15966.5|15963.7|104
1686335400000|2023-06-09 18:30:00|15968.5|15965.7|15966|15963.2|15969.5|15966.7|15961.5|15958.7|62
1686335700000|2023-06-09 18:35:00|15965.5|15962.7|15959.5|15956.7|15967|15964.2|15959|15956.2|126
1686336000000|2023-06-09 18:40:00|15959|15956.2|15964.5|15961.7|15965.5|15962.7|15958|15955.2|49
1686336300000|2023-06-09 18:45:00|15965|15962.2|15964|15961.2|15968.5|15965.7|15963.5|15960.7|43
1686336600000|2023-06-09 18:50:00|15964.5|15961.7|15964.5|15961.7|15967.5|15964.7|15963|15960.2|27
1686336900000|2023-06-09 18:55:00|15965|15962.2|15969.5|15966.7|15970.5|15967.7|15964.5|15961.7|55
1686337200000|2023-06-09 19:00:00|15970|15967.2|15970.5|15967.7|15972.5|15969.7|15966.5|15963.7|45
1686337500000|2023-06-09 19:05:00|15970|15967.2|15966|15963.2|15972.5|15969.7|15963|15960.2|103
1686337800000|2023-06-09 19:10:00|15966.5|15963.7|15969.5|15966.7|15971|15968.2|15964.5|15961.7|35
1686338100000|2023-06-09 19:15:00|15970.5|15967.7|15970|15967.2|15971.5|15968.7|15963.5|15960.7|67
1686338400000|2023-06-09 19:20:00|15970.5|15967.7|15969.5|15966.7|15972.5|15969.7|15968.5|15965.7|49
1686338700000|2023-06-09 19:25:00|15969|15966.2|15968.5|15965.7|15970.5|15967.7|15966.5|15963.7|67
1686339000000|2023-06-09 19:30:00|15969|15966.2|15969|15966.2|15971.5|15968.7|15968.5|15965.7|72
1686339300000|2023-06-09 19:35:00|15969.5|15966.7|15965.5|15962.7|15971.5|15968.7|15961.5|15958.7|177
1686339600000|2023-06-09 19:40:00|15966|15963.2|15965|15962.2|15969.5|15966.7|15964.5|15961.7|66
1686339900000|2023-06-09 19:45:00|15965.5|15962.7|15965.5|15962.7|15968.5|15965.7|15964.5|15961.7|48
1686340200000|2023-06-09 19:50:00|15965|15962.2|15965.5|15962.7|15967|15964.2|15961.5|15958.7|81
1686340500000|2023-06-09 19:55:00|15965|15962.2|15966.5|15963.7|15968|15965.2|15958.5|15955.7|231
1686340800000|2023-06-09 20:00:00|15970.9|15963.9|15975|15968|15976.1|15969.1|15968.1|15961.1|5
1686341100000|2023-06-09 20:05:00|15974.5|15967.5|15972.8|15965.8|15978.4|15971.4|15971.9|15964.9|0
1686341400000|2023-06-09 20:10:00|15972.3|15965.3|15976.9|15969.9|15977.8|15970.8|15971.9|15964.9|0
1686341700000|2023-06-09 20:15:00|15976.4|15969.4|15975.9|15968.9|15978.7|15971.7|15975.9|15968.9|0
1686342000000|2023-06-09 20:20:00|15975.8|15968.8|15978.2|15971.2|15979.4|15972.4|15975.6|15968.6|0
1686342300000|2023-06-09 20:25:00|15978.6|15971.6|15980.6|15973.6|15981.1|15974.1|15978.1|15971.1|0
1686342600000|2023-06-09 20:30:00|15980.5|15973.5|15976.6|15969.6|15980.5|15973.5|15976.6|15969.6|0
1686342900000|2023-06-09 20:35:00|15976|15969|15973.1|15966.1|15977|15970|15971.3|15964.3|0
1686343200000|2023-06-09 20:40:00|15974|15967|15972.1|15965.1|15974|15967|15971.1|15964.1|0
1686343500000|2023-06-09 20:45:00|15971.6|15964.6|15966.3|15959.3|15972.9|15965.9|15965.3|15958.3|0
1686343800000|2023-06-09 20:50:00|15966.7|15959.7|15966.6|15959.6|15968.2|15961.2|15965.7|15958.7|0
1686344100000|2023-06-09 20:55:00|15967.1|15960.1|15965.4|15958.4|15970.8|15963.8|15964.5|15957.5|0
1686520800000|2023-06-11 22:00:00|15969.3|15962.3|15970.8|15963.8|15972.5|15965.5|15969.3|15962.3|0
1686521100000|2023-06-11 22:05:00|15969.9|15962.9|15971.2|15964.2|15972.2|15965.2|15967.5|15960.5|0
1686521400000|2023-06-11 22:10:00|15971.7|15964.7|15977.3|15970.3|15978.7|15971.7|15971.2|15964.2|0
1686521700000|2023-06-11 22:15:00|15977.8|15970.8|15981.3|15974.3|15981.4|15974.4|15975.9|15968.9|0
1686522000000|2023-06-11 22:20:00|15981.4|15974.4|15985.6|15978.6|15989.9|15982.9|15981.1|15974.1|0
1686522300000|2023-06-11 22:25:00|15984.6|15977.6|15985.4|15978.4|15989.1|15982.1|15984.6|15977.6|0
1686522600000|2023-06-11 22:30:00|15986.4|15979.4|15986.9|15979.9|15988.9|15981.9|15985.2|15978.2|0
1686522900000|2023-06-11 22:35:00|15987.8|15980.8|15986.6|15979.6|15988.6|15981.6|15985.3|15978.3|0
1686523200000|2023-06-11 22:40:00|15985.6|15978.6|15985.7|15978.7|15987.9|15980.9|15981.2|15974.2|0
1686523500000|2023-06-11 22:45:00|15986.1|15979.1|15985.7|15978.7|15986.6|15979.6|15984.7|15977.7|0
1686523800000|2023-06-11 22:50:00|15985.2|15978.2|15982.9|15975.9|15985.7|15978.7|15982.4|15975.4|0
1686524100000|2023-06-11 22:55:00|15983.8|15976.8|15983|15976|15986.7|15979.7|15982.1|15975.1|0
1686524400000|2023-06-11 23:00:00|15983.9|15976.9|15990.4|15983.4|15990.9|15983.9|15983.9|15976.9|0
1686524700000|2023-06-11 23:05:00|15989.9|15982.9|15992|15985|15993.1|15986.1|15989.4|15982.4|0
1686525000000|2023-06-11 23:10:00|15992.1|15985.1|15991.1|15984.1|15993.4|15986.4|15989.2|15982.2|0
1686525300000|2023-06-11 23:15:00|15990.6|15983.6|15985.4|15978.4|15991.1|15984.1|15985.4|15978.4|0
1686525600000|2023-06-11 23:20:00|15985.9|15978.9|15986.4|15979.4|15986.4|15979.4|15983.1|15976.1|0
1686525900000|2023-06-11 23:25:00|15986.3|15979.3|15981.4|15974.4|15986.3|15979.3|15980.5|15973.5|0
1686526200000|2023-06-11 23:30:00|15981|15974|15983.4|15976.4|15983.4|15976.4|15977.8|15970.8|0
1686526500000|2023-06-11 23:35:00|15984.3|15977.3|15981.5|15974.5|15986.1|15979.1|15981.5|15974.5|0
1686526800000|2023-06-11 23:40:00|15982|15975|15980.6|15973.6|15982.4|15975.4|15979.6|15972.6|0
1686527100000|2023-06-11 23:45:00|15979.6|15972.6|15976.2|15969.2|15980.6|15973.6|15975.7|15968.7|0
1686527400000|2023-06-11 23:50:00|15976.6|15969.6|15976.2|15969.2|15978|15971|15975.2|15968.2|0
1686527700000|2023-06-11 23:55:00|15977.1|15970.1|15982.6|15975.6|15983.5|15976.5|15976.1|15969.1|0
1686528000000|2023-06-12 00:00:00|15983.1|15976.1|15980.8|15973.8|15984.5|15977.5|15979.9|15972.9|0
1686528300000|2023-06-12 00:05:00|15980.3|15973.3|15980.8|15973.8|15982.6|15975.6|15977.1|15970.1|0
1686528600000|2023-06-12 00:10:00|15980.3|15973.3|15982.6|15975.6|15985.4|15978.4|15978|15971|0
1686528900000|2023-06-12 00:15:00|15984.6|15977.6|16001.6|15996.6|16005.6|16000.6|15983.6|15977.6|239
1686529200000|2023-06-12 00:20:00|16002.1|15997.1|16002.1|15997.1|16002.1|15997.1|15999.6|15994.6|31
1686529500000|2023-06-12 00:25:00|16002.6|15997.6|16010.6|16005.6|16010.6|16005.6|16002.6|15997.6|55
1686529800000|2023-06-12 00:30:00|16011.6|16006.6|16011.6|16006.6|16012.6|16007.6|16008.6|16003.6|54
1686530100000|2023-06-12 00:35:00|16012.1|16007.1|16008.6|16003.6|16012.6|16007.6|16008.6|16003.6|21
1686530400000|2023-06-12 00:40:00|16009.1|16004.1|16012.1|16007.1|16014.6|16009.6|16009.1|16004.1|49
1686530700000|2023-06-12 00:45:00|16012.6|16007.6|16011.6|16006.6|16013.1|16008.1|16010.6|16005.6|8
1686531000000|2023-06-12 00:50:00|16011.1|16006.1|16011.1|16006.1|16011.1|16006.1|16009.1|16004.1|5
1686531300000|2023-06-12 00:55:00|16010.6|16005.6|16011.1|16006.1|16012.1|16007.1|16010.1|16005.1|6
1686531600000|2023-06-12 01:00:00|16010.6|16005.6|16011.1|16006.1|16012.1|16007.1|16009.1|16004.1|31
1686531900000|2023-06-12 01:05:00|16011.6|16006.6|16011.1|16006.1|16011.6|16006.6|16011.1|16006.1|5
1686532200000|2023-06-12 01:10:00|16011.6|16006.6|16011.1|16006.1|16014.1|16009.1|16011.1|16006.1|17
1686532500000|2023-06-12 01:15:00|16011.6|16006.6|16012.1|16007.1|16013.1|16008.1|16010.1|16005.1|6
1686532800000|2023-06-12 01:20:00|16012.6|16007.6|16011.6|16006.6|16013.1|16008.1|16011.1|16006.1|4
1686533100000|2023-06-12 01:25:00|16011.1|16006.1|16009.1|16004.1|16011.1|16006.1|16008.6|16003.6|8
1686533400000|2023-06-12 01:30:00|16009.6|16004.6|16011.1|16006.1|16013.1|16008.1|16009.1|16004.1|13
1686533700000|2023-06-12 01:35:00|16011.6|16006.6|16011.6|16006.6|16012.6|16007.6|16010.1|16005.1|8
1686534000000|2023-06-12 01:40:00|16011.1|16006.1|16011.1|16006.1|16012.6|16007.6|16011.1|16006.1|0
1686534300000|2023-06-12 01:45:00|||||||||1
1686534600000|2023-06-12 01:50:00|16009.1|16004.1|16011.1|16006.1|16011.6|16006.6|16008.6|16003.6|10
1686534900000|2023-06-12 01:55:00|16009.1|16004.1|16011.1|16006.1|16012.1|16007.1|16008.6|16003.6|11
1686535200000|2023-06-12 02:00:00|16010.1|16005.1|16011.1|16006.1|16011.1|16006.1|16008.6|16003.6|10
1686535500000|2023-06-12 02:05:00|16010.6|16005.6|16011.1|16006.1|16012.6|16007.6|16010.6|16005.6|10
1686535800000|2023-06-12 02:10:00|16011.6|16006.6|16013.1|16008.1|16013.6|16008.6|16011.6|16006.6|14
1686536100000|2023-06-12 02:15:00|16012.6|16007.6|16013.6|16008.6|16014.1|16009.1|16012.6|16007.6|11
1686536400000|2023-06-12 02:20:00|16012.6|16007.6|16014.6|16009.6|16014.6|16009.6|16011.1|16006.1|25
1686536700000|2023-06-12 02:25:00|16014.1|16009.1|16011.1|16006.1|16014.1|16009.1|16011.1|16006.1|3
1686537000000|2023-06-12 02:30:00|16010.6|16005.6|16007.1|16002.1|16010.6|16005.6|16007.1|16002.1|3
1686537300000|2023-06-12 02:35:00|16006.6|16001.6|16006.1|16001.1|16007.1|16002.1|16004.6|15999.6|8
1686537600000|2023-06-12 02:40:00|16005.6|16000.6|16005.6|16000.6|16006.1|16001.1|16004.6|15999.6|2
1686537900000|2023-06-12 02:45:00|16005.1|16000.1|16006.6|16001.6|16007.6|16002.6|16005.1|16000.1|7
1686538200000|2023-06-12 02:50:00|16007.1|16002.1|16007.6|16002.6|16008.6|16003.6|16005.1|16000.1|3
1686538500000|2023-06-12 02:55:00|16007.1|16002.1|16007.1|16002.1|16007.6|16002.6|16005.1|16000.1|10
1686538800000|2023-06-12 03:00:00|16006.6|16001.6|16009.1|16004.1|16009.1|16004.1|16005.6|16000.6|3
1686539100000|2023-06-12 03:05:00|16008.6|16003.6|16008.1|16003.1|16008.6|16003.6|16007.6|16002.6|2
1686539400000|2023-06-12 03:10:00|16008.6|16003.6|16006.1|16001.1|16008.6|16003.6|16005.6|16000.6|2
1686539700000|2023-06-12 03:15:00|16005.6|16000.6|16005.6|16000.6|16005.6|16000.6|16005.6|16000.6|1
1686540000000|2023-06-12 03:20:00|16005.1|16000.1|16008.1|16003.1|16008.1|16003.1|16004.6|15999.6|10
1686540300000|2023-06-12 03:25:00|16008.6|16003.6|16008.6|16003.6|16008.6|16003.6|16007.6|16002.6|0
1686540600000|2023-06-12 03:30:00|16008.1|16003.1|16007.6|16002.6|16010.6|16005.6|16004.6|15999.6|27
1686540900000|2023-06-12 03:35:00|16008.6|16003.6|16007.6|16002.6|16008.6|16003.6|16007.6|16002.6|2
1686541200000|2023-06-12 03:40:00|16008.1|16003.1|16001.6|15996.6|16008.6|16003.6|15999.6|15994.6|24
1686541500000|2023-06-12 03:45:00|16002.6|15997.6|16003.1|15998.1|16006.1|16001.1|16002.6|15997.6|11
1686541800000|2023-06-12 03:50:00|16002.6|15997.6|16004.1|15999.1|16004.1|15999.1|16001.1|15996.1|27
1686542100000|2023-06-12 03:55:00|16003.6|15998.6|16003.1|15998.1|16004.6|15999.6|16002.1|15997.1|5
1686542400000|2023-06-12 04:00:00|16003.6|15998.6|16001.6|15996.6|16003.6|15998.6|16001.6|15996.6|11
1686542700000|2023-06-12 04:05:00|16002.6|15997.6|16003.6|15998.6|16003.6|15998.6|16002.6|15997.6|5
1686543000000|2023-06-12 04:10:00|16003.1|15998.1|16003.1|15998.1|16003.6|15998.6|16002.6|15997.6|2
1686543300000|2023-06-12 04:15:00|16002.6|15997.6|15999.6|15994.6|16003.6|15998.6|15998.6|15993.6|19
1686543600000|2023-06-12 04:20:00|15999.1|15994.1|16000.1|15995.1|16001.1|15996.1|15998.6|15993.6|8
1686543900000|2023-06-12 04:25:00|15999.6|15994.6|16000.1|15995.1|16001.6|15996.6|15998.6|15993.6|11
1686544200000|2023-06-12 04:30:00|16000.6|15995.6|16002.1|15997.1|16004.1|15999.1|16000.6|15995.6|7
1686544500000|2023-06-12 04:35:00|16001.6|15996.6|16000.6|15995.6|16001.6|15996.6|16000.1|15995.1|1
1686544800000|2023-06-12 04:40:00|16001.1|15996.1|16001.1|15996.1|16001.1|15996.1|16000.1|15995.1|37
1686545100000|2023-06-12 04:45:00|16001.6|15996.6|16007.1|16002.1|16007.1|16002.1|16001.6|15996.6|41
1686545400000|2023-06-12 04:50:00|16006.6|16001.6|16008.1|16003.1|16008.6|16003.6|16006.1|16001.1|28
1686545700000|2023-06-12 04:55:00|16007.6|16002.6|16009.6|16004.6|16013.1|16008.1|16005.6|16000.6|48
1686546000000|2023-06-12 05:00:00|16009.1|16004.1|16010.1|16005.1|16010.6|16005.6|16007.6|16002.6|30
1686546300000|2023-06-12 05:05:00|16009.6|16004.6|16012.6|16007.6|16013.6|16008.6|16009.6|16004.6|62
1686546600000|2023-06-12 05:10:00|16013.1|16008.1|16012.1|16007.1|16014.6|16009.6|16011.1|16006.1|21
1686546900000|2023-06-12 05:15:00|16012.6|16007.6|16016.6|16011.6|16017.1|16012.1|16011.6|16006.6|58
1686547200000|2023-06-12 05:20:00|16015.6|16010.6|16015.1|16010.1|16017.6|16012.6|16013.1|16008.1|32
1686547500000|2023-06-12 05:25:00|16014.6|16009.6|16015.1|16010.1|16016.6|16011.6|16014.1|16009.1|9
1686547800000|2023-06-12 05:30:00|16015.6|16010.6|16012.6|16007.6|16016.1|16011.1|16012.6|16007.6|12
1686548100000|2023-06-12 05:35:00|16012.1|16007.1|16011.6|16006.6|16014.6|16009.6|16011.6|16006.6|21
1686548400000|2023-06-12 05:40:00|16010.6|16005.6|16004.1|15999.1|16012.1|16007.1|16004.1|15999.1|84
1686548700000|2023-06-12 05:45:00|16004.6|15999.6|16005.1|16000.1|16006.6|16001.6|16004.6|15999.6|12
1686549000000|2023-06-12 05:50:00|16004.6|15999.6|16015.1|16010.1|16017.6|16012.6|16004.6|15999.6|30
1686549300000|2023-06-12 05:55:00|16014.6|16009.6|16013.6|16008.6|16015.6|16010.6|16012.6|16007.6|37
1686549600000|2023-06-12 06:00:00|16012.5|16009.7|16005|16002.2|16015|16012.2|16003.5|16000.7|251
1686549900000|2023-06-12 06:05:00|16004.5|16001.7|16011|16008.2|16014|16011.2|16004.5|16001.7|302
1686550200000|2023-06-12 06:10:00|16011.5|16008.7|16011|16008.2|16012.5|16009.7|16008.5|16005.7|134
1686550500000|2023-06-12 06:15:00|16011.5|16008.7|16013|16010.2|16013.5|16010.7|16010|16007.2|205
1686550800000|2023-06-12 06:20:00|16013.5|16010.7|16014|16011.2|16014.5|16011.7|16012|16009.2|75
1686551100000|2023-06-12 06:25:00|16014.5|16011.7|16029.5|16026.7|16031|16028.2|16013.5|16010.7|339
1686551400000|2023-06-12 06:30:00|16030|16027.2|16026|16023.2|16038.5|16035.7|16025.5|16022.7|316
1686551700000|2023-06-12 06:35:00|16026.5|16023.7|16030|16027.2|16031.5|16028.7|16025|16022.2|269
1686552000000|2023-06-12 06:40:00|16030.5|16027.7|16024.5|16021.7|16030.5|16027.7|16019.5|16016.7|286
1686552300000|2023-06-12 06:45:00|16024|16021.2|16020.5|16017.7|16024.5|16021.7|16019|16016.2|108
1686552600000|2023-06-12 06:50:00|16020|16017.2|16028.5|16025.7|16028.5|16025.7|16019|16016.2|100
1686552900000|2023-06-12 06:55:00|16028|16025.2|16032.5|16029.7|16036|16033.2|16027.5|16024.7|196
1686553200000|2023-06-12 07:00:00|16031.8|16030.4|16053.3|16051.9|16058.3|16056.9|16030.8|16029.4|2381
1686553500000|2023-06-12 07:05:00|16054.8|16053.4|16045.3|16043.9|16064.8|16063.4|16035.8|16034.4|1244
1686553800000|2023-06-12 07:10:00|16044.8|16043.4|16027.3|16025.9|16046.3|16044.9|16017.8|16016.4|1186
1686554100000|2023-06-12 07:15:00|16026.8|16025.4|16035.3|16033.9|16042.3|16040.9|16020.3|16018.9|503
1686554400000|2023-06-12 07:20:00|16035.8|16034.4|16041.8|16040.4|16047.3|16045.9|16033.3|16031.9|1183
1686554700000|2023-06-12 07:25:00|16041.3|16039.9|16032.3|16030.9|16042.3|16040.9|16020.8|16019.4|803
1686555000000|2023-06-12 07:30:00|16031.8|16030.4|16051.3|16049.9|16055.8|16054.4|16029.8|16028.4|956
1686555300000|2023-06-12 07:35:00|16051.8|16050.4|16053.8|16052.4|16055.8|16054.4|16040.3|16038.9|494
1686555600000|2023-06-12 07:40:00|16053.3|16051.9|16059.8|16058.4|16061.8|16060.4|16052.8|16051.4|490
1686555900000|2023-06-12 07:45:00|16058.8|16057.4|16062.8|16061.4|16070.3|16068.9|16058.8|16057.4|1403
1686556200000|2023-06-12 07:50:00|16063.8|16062.4|16072.8|16071.4|16080.8|16079.4|16063.3|16061.9|1070
1686556500000|2023-06-12 07:55:00|16073.3|16071.9|16084.3|16082.9|16085.3|16083.9|16070.8|16069.4|591
1686556800000|2023-06-12 08:00:00|16083.8|16082.4|16105.3|16103.9|16114.8|16113.4|16083.8|16082.4|2098
1686557100000|2023-06-12 08:05:00|16105.8|16104.4|16106.3|16104.9|16118.3|16116.9|16101.8|16100.4|1331
1686557400000|2023-06-12 08:10:00|16106.8|16105.4|16105.4|16104|16110.8|16109.4|16097.8|16096.4|657
1686557700000|2023-06-12 08:15:00|16104.4|16103|16100.9|16099.5|16111.9|16110.5|16098.4|16097|618
1686558000000|2023-06-12 08:20:00|16101.4|16100|16110.4|16109|16111.9|16110.5|16099.9|16098.5|640
1686558300000|2023-06-12 08:25:00|16110.9|16109.5|16110.4|16109|16113.4|16112|16104.9|16103.5|515
1686558600000|2023-06-12 08:30:00|16109.9|16108.5|16115.4|16114|16123.4|16122|16109.9|16108.5|892
1686558900000|2023-06-12 08:35:00|16114.9|16113.5|16107.4|16106|16119.9|16118.5|16105.4|16104|443
1686559200000|2023-06-12 08:40:00|16107.9|16106.5|16107.4|16106|16113.9|16112.5|16106.4|16105|292
1686559500000|2023-06-12 08:45:00|16108.4|16107|16106.4|16105|16110.9|16109.5|16104.9|16103.5|485
1686559800000|2023-06-12 08:50:00|16106.9|16105.5|16109.4|16108|16110.4|16109|16101.4|16100|1971
1686560100000|2023-06-12 08:55:00|16109.9|16108.5|16114.4|16113|16116.4|16115|16106.9|16105.5|607
1686560400000|2023-06-12 09:00:00|16114.9|16113.5|16126.4|16125|16130.4|16129|16112.4|16111|1142
1686560700000|2023-06-12 09:05:00|16126.9|16125.5|16123.9|16122.5|16126.9|16125.5|16119.4|16118|688
1686561000000|2023-06-12 09:10:00|16124.4|16123|16120.4|16119|16126.4|16125|16119.4|16118|445
1686561300000|2023-06-12 09:15:00|16119.9|16118.5|16120.4|16119|16124.4|16123|16117.4|16116|952
1686561600000|2023-06-12 09:20:00|16119.9|16118.5|16125.4|16124|16126.4|16125|16117.9|16116.5|769
1686561900000|2023-06-12 09:25:00|16124.9|16123.5|16117.4|16116|16126.4|16125|16116.9|16115.5|457
1686562200000|2023-06-12 09:30:00|16116.9|16115.5|16107.4|16106|16118.4|16117|16106.4|16105|569
1686562500000|2023-06-12 09:35:00|16106.9|16105.5|16109.4|16108|16113.9|16112.5|16106.4|16105|323
1686562800000|2023-06-12 09:40:00|16109.9|16108.5|16094.4|16093|16110.4|16109|16088.4|16087|704
1686563100000|2023-06-12 09:45:00|16093.9|16092.5|16090.9|16089.5|16096.4|16095|16089.4|16088|1811
1686563400000|2023-06-12 09:50:00|16090.4|16089|16091.9|16090.5|16095.4|16094|16090.4|16089|283
1686563700000|2023-06-12 09:55:00|16091.4|16090|16082.9|16081.5|16094.4|16093|16081.4|16080|407
1686564000000|2023-06-12 10:00:00|16082.4|16081|16066.4|16065|16083.4|16082|16060.4|16059|816
1686564300000|2023-06-12 10:05:00|16065.9|16064.5|16065.4|16064|16072.4|16071|16063.4|16062|630
1686564600000|2023-06-12 10:10:00|16064.9|16063.5|16064.9|16063.5|16066.4|16065|16053.9|16052.5|754
1686564900000|2023-06-12 10:15:00|16064.4|16063|16047.9|16046.5|16066.4|16065|16046.9|16045.5|536
1686565200000|2023-06-12 10:20:00|16047.4|16046|16030.4|16029|16047.4|16046|16025.4|16024|824
1686565500000|2023-06-12 10:25:00|16029.4|16028|16038.4|16037|16044.4|16043|16027.9|16026.5|752
1686565800000|2023-06-12 10:30:00|16037.9|16036.5|16048.9|16047.5|16055.9|16054.5|16035.9|16034.5|1033
1686566100000|2023-06-12 10:35:00|16049.4|16048|16033.4|16032|16050.9|16049.5|16030.9|16029.5|385
1686566400000|2023-06-12 10:40:00|16032.9|16031.5|16037.4|16036|16044.4|16043|16031.4|16030|883
1686566700000|2023-06-12 10:45:00|16036.9|16035.5|16040.4|16039|16040.9|16039.5|16028.9|16027.5|381
1686567000000|2023-06-12 10:50:00|16040.9|16039.5|16045.4|16044|16052.4|16051|16040.4|16039|1884
1686567300000|2023-06-12 10:55:00|16044.9|16043.5|16051.4|16050|16056.4|16055|16040.4|16039|417
1686567600000|2023-06-12 11:00:00|16050.9|16049.5|16051.4|16050|16054.9|16053.5|16040.9|16039.5|375
1686567900000|2023-06-12 11:05:00|16050.9|16049.5|16054.4|16053|16057.4|16056|16050.9|16049.5|420
1686568200000|2023-06-12 11:10:00|16053.9|16052.5|16044.9|16043.5|16054.9|16053.5|16043.4|16042|238
1686568500000|2023-06-12 11:15:00|16044.4|16043|16053.9|16052.5|16055.4|16054|16044.4|16043|496
1686568800000|2023-06-12 11:20:00|16054.4|16053|16067.4|16066|16067.4|16066|16053.9|16052.5|351
1686569100000|2023-06-12 11:25:00|16066.9|16065.5|16068.4|16067|16073.9|16072.5|16063.4|16062|482
1686569400000|2023-06-12 11:30:00|16067.9|16066.5|16072.4|16071|16078.4|16077|16065.9|16064.5|525
1686569700000|2023-06-12 11:35:00|16071.9|16070.5|16067.4|16066|16072.4|16071|16067.4|16066|1234
1686570000000|2023-06-12 11:40:00|16066.4|16065|16068.4|16067|16070.4|16069|16065.4|16064|299
1686570300000|2023-06-12 11:45:00|16068.9|16067.5|16069.4|16068|16070.4|16069|16065.9|16064.5|238
1686570600000|2023-06-12 11:50:00|16068.9|16067.5|16064.4|16063|16072.4|16071|16061.4|16060|856
1686570900000|2023-06-12 11:55:00|16063.9|16062.5|16058.9|16057.5|16063.9|16062.5|16057.4|16056|883
1686571200000|2023-06-12 12:00:00|16058.4|16057|16061.4|16060|16064.9|16063.5|16058.4|16057|227
1686571500000|2023-06-12 12:05:00|16061.9|16060.5|16058.9|16057.5|16062.9|16061.5|16055.9|16054.5|522
1686571800000|2023-06-12 12:10:00|16059.4|16058|16065.9|16064.5|16066.4|16065|16058.4|16057|343
1686572100000|2023-06-12 12:15:00|16066.4|16065|16056.4|16055|16066.4|16065|16056.4|16055|514
1686572400000|2023-06-12 12:20:00|16055.9|16054.5|16044.9|16043.5|16055.9|16054.5|16043.4|16042|508
1686572700000|2023-06-12 12:25:00|16044.4|16043|16050.4|16049|16051.9|16050.5|16043.4|16042|571
1686573000000|2023-06-12 12:30:00|16050.9|16049.5|16063.4|16062|16064.4|16063|16048.4|16047|324
1686573300000|2023-06-12 12:35:00|16063.9|16062.5|16068.4|16067|16068.4|16067|16062.4|16061|412
1686573600000|2023-06-12 12:40:00|16067.9|16066.5|16066.4|16065|16068.4|16067|16061.9|16060.5|357
1686573900000|2023-06-12 12:45:00|16065.9|16064.5|16063.9|16062.5|16069.9|16068.5|16062.4|16061|266
1686574200000|2023-06-12 12:50:00|16064.4|16063|16070.4|16069|16070.4|16069|16063.4|16062|277
1686574500000|2023-06-12 12:55:00|16069.9|16068.5|16082.4|16081|16083.4|16082|16069.4|16068|1260
1686574800000|2023-06-12 13:00:00|16081.9|16080.5|16080.4|16079|16083.4|16082|16077.9|16076.5|1302
1686575100000|2023-06-12 13:05:00|16080.9|16079.5|16078.4|16077|16085.4|16084|16077.9|16076.5|359
1686575400000|2023-06-12 13:10:00|16079.4|16078|16080.4|16079|16082.9|16081.5|16077.9|16076.5|245
1686575700000|2023-06-12 13:15:00|16079.9|16078.5|16068.4|16067|16080.4|16079|16066.4|16065|849
1686576000000|2023-06-12 13:20:00|16067.9|16066.5|16069.4|16068|16073.4|16072|16063.4|16062|380
1686576300000|2023-06-12 13:25:00|16069.9|16068.5|16064.4|16063|16070.9|16069.5|16063.4|16062|242
1686576600000|2023-06-12 13:30:00|16063.9|16062.5|16062.4|16061|16070.4|16069|16060.9|16059.5|1054
1686576900000|2023-06-12 13:35:00|16062.9|16061.5|16073.4|16072|16073.4|16072|16053.4|16052|947
1686577200000|2023-06-12 13:40:00|16074.9|16073.5|16083.4|16082|16092.4|16091|16071.4|16070|1179
1686577500000|2023-06-12 13:45:00|16082.9|16081.5|16088.9|16087.5|16092.4|16091|16080.4|16079|499
1686577800000|2023-06-12 13:50:00|16088.4|16087|16092.9|16091.5|16099.9|16098.5|16087.4|16086|600
1686578100000|2023-06-12 13:55:00|16092.4|16091|16089.4|16088|16097.4|16096|16087.4|16086|567
1686578400000|2023-06-12 14:00:00|16089.9|16088.5|16080.4|16079|16090.4|16089|16077.4|16076|883
1686578700000|2023-06-12 14:05:00|16079.9|16078.5|16085.4|16084|16085.4|16084|16071.9|16070.5|632
1686579000000|2023-06-12 14:10:00|16086|16084.6|16094.5|16093.1|16095|16093.6|16084.5|16083.1|435
1686579300000|2023-06-12 14:15:00|16094|16092.6|16091|16089.6|16095|16093.6|16084.5|16083.1|381
1686579600000|2023-06-12 14:20:00|16090.5|16089.1|16086|16084.6|16094|16092.6|16080.5|16079.1|520
1686579900000|2023-06-12 14:25:00|16086.5|16085.1|16088|16086.6|16091|16089.6|16080|16078.6|474
1686580200000|2023-06-12 14:30:00|16087.5|16086.1|16083|16081.6|16088|16086.6|16079|16077.6|413
1686580500000|2023-06-12 14:35:00|16082.5|16081.1|16082.5|16081.1|16085|16083.6|16074|16072.6|480
1686580800000|2023-06-12 14:40:00|16082|16080.6|16093|16091.6|16093.5|16092.1|16079|16077.6|459
1686581100000|2023-06-12 14:45:00|16092.5|16091.1|16089.5|16088.1|16093|16091.6|16084.5|16083.1|966
1686581400000|2023-06-12 14:50:00|16090|16088.6|16089|16087.6|16092|16090.6|16087|16085.6|407
1686581700000|2023-06-12 14:55:00|16088.5|16087.1|16092|16090.6|16093|16091.6|16087|16085.6|560
1686582000000|2023-06-12 15:00:00|16091|16089.6|16092|16090.6|16103.5|16102.1|16089.5|16088.1|733
1686582300000|2023-06-12 15:05:00|16091.5|16090.1|16085|16083.6|16097.5|16096.1|16082|16080.6|1046
1686582600000|2023-06-12 15:10:00|16087|16085.6|16085|16083.6|16089|16087.6|16083|16081.6|1855
1686582900000|2023-06-12 15:15:00|16085.5|16084.1|16088|16086.6|16090|16088.6|16083|16081.6|563
1686583200000|2023-06-12 15:20:00|16088.5|16087.1|16080.5|16079.1|16088.5|16087.1|16077.5|16076.1|849
1686583500000|2023-06-12 15:25:00|16080|16078.6|16084.5|16083.1|16087|16085.6|16079|16077.6|1803
1686583800000|2023-06-12 15:30:00|16085.2|16082.4|16095.7|16092.9|16098.7|16095.9|16084.7|16081.9|1713
1686584100000|2023-06-12 15:35:00|16096.2|16093.4|16100.2|16097.4|16100.7|16097.9|16094.7|16091.9|648
1686584400000|2023-06-12 15:40:00|16100.7|16097.9|16105.7|16102.9|16107.2|16104.4|16099.7|16096.9|340
1686584700000|2023-06-12 15:45:00|16105.2|16102.4|16101.7|16098.9|16106.7|16103.9|16100.7|16097.9|398
1686585000000|2023-06-12 15:50:00|16102.2|16099.4|16102.7|16099.9|16106.7|16103.9|16100.7|16097.9|130
1686585300000|2023-06-12 15:55:00|16101.7|16098.9|16107.7|16104.9|16107.7|16104.9|16101.7|16098.9|134
1686585600000|2023-06-12 16:00:00|16107.2|16104.4|16105.2|16102.4|16108.7|16105.9|16104.7|16101.9|127
1686585900000|2023-06-12 16:05:00|16105.7|16102.9|16109.7|16106.9|16109.7|16106.9|16104.7|16101.9|90
1686586200000|2023-06-12 16:10:00|16109.2|16106.4|16107.7|16104.9|16109.7|16106.9|16106.7|16103.9|108
1686586500000|2023-06-12 16:15:00|16107.2|16104.4|16108.7|16105.9|16108.7|16105.9|16106.7|16103.9|161
1686586800000|2023-06-12 16:20:00|16108.2|16105.4|16109.7|16106.9|16110.7|16107.9|16106.7|16103.9|179
1686587100000|2023-06-12 16:25:00|16110.2|16107.4|16110.7|16107.9|16112.7|16109.9|16109.7|16106.9|95
1686587400000|2023-06-12 16:30:00|16111.2|16108.4|16116.7|16113.9|16116.7|16113.9|16110.7|16107.9|92
1686587700000|2023-06-12 16:35:00|16117.7|16114.9|16116.7|16113.9|16119.7|16116.9|16116.7|16113.9|92
1686588000000|2023-06-12 16:40:00|16117.2|16114.4|16118.7|16115.9|16118.7|16115.9|16115.7|16112.9|84
1686588300000|2023-06-12 16:45:00|16119.7|16116.9|16118.7|16115.9|16119.7|16116.9|16116.7|16113.9|81
1686588600000|2023-06-12 16:50:00|16119.2|16116.4|16116.7|16113.9|16120.7|16117.9|16116.7|16113.9|69
1686588900000|2023-06-12 16:55:00|16117.2|16114.4|16118.7|16115.9|16118.7|16115.9|16116.7|16113.9|61
1686589200000|2023-06-12 17:00:00|16117.7|16114.9|16117.7|16114.9|16118.7|16115.9|16116.2|16113.4|77
1686589500000|2023-06-12 17:05:00|16117.2|16114.4|16115.7|16112.9|16119.7|16116.9|16115.2|16112.4|103
1686589800000|2023-06-12 17:10:00|16115.2|16112.4|16118.2|16115.4|16120.2|16117.4|16114.7|16111.9|88
1686590100000|2023-06-12 17:15:00|16117.7|16114.9|16115.7|16112.9|16118.7|16115.9|16111.7|16108.9|78
1686590400000|2023-06-12 17:20:00|16116.2|16113.4|16112.7|16109.9|16117.7|16114.9|16111.7|16108.9|123
1686590700000|2023-06-12 17:25:00|16112.2|16109.4|16110.2|16107.4|16113.7|16110.9|16109.7|16106.9|103
1686591000000|2023-06-12 17:30:00|16110.7|16107.9|16107.7|16104.9|16112.2|16109.4|16106.7|16103.9|71
1686591300000|2023-06-12 17:35:00|16107.2|16104.4|16110.7|16107.9|16110.7|16107.9|16104.7|16101.9|71
1686591600000|2023-06-12 17:40:00|16110.2|16107.4|16113.7|16110.9|16114.7|16111.9|16109.7|16106.9|31
1686591900000|2023-06-12 17:45:00|16114.2|16111.4|16116.7|16113.9|16119.7|16116.9|16113.7|16110.9|210
1686592200000|2023-06-12 17:50:00|16116.2|16113.4|16117.7|16114.9|16118.7|16115.9|16115.7|16112.9|58
1686592500000|2023-06-12 17:55:00|16117.2|16114.4|16120.2|16117.4|16121.7|16118.9|16116.7|16113.9|51
1686592800000|2023-06-12 18:00:00|16119.7|16116.9|16116.7|16113.9|16120.7|16117.9|16114.7|16111.9|67
1686593100000|2023-06-12 18:05:00|16117.2|16114.4|16117.7|16114.9|16118.2|16115.4|16115.7|16112.9|27
1686593400000|2023-06-12 18:10:00|16117.2|16114.4|16116.7|16113.9|16118.7|16115.9|16115.7|16112.9|34
1686593700000|2023-06-12 18:15:00|16115.7|16112.9|16114.7|16111.9|16119.7|16116.9|16114.2|16111.4|54
1686594000000|2023-06-12 18:20:00|16115.2|16112.4|16115.7|16112.9|16116.7|16113.9|16112.7|16109.9|34
1686594300000|2023-06-12 18:25:00|16116.7|16113.9|16114.2|16111.4|16117.7|16114.9|16113.7|16110.9|35
1686594600000|2023-06-12 18:30:00|16113.7|16110.9|16117.7|16114.9|16118.7|16115.9|16113.7|16110.9|27
1686594900000|2023-06-12 18:35:00|16118.2|16115.4|16113.7|16110.9|16118.7|16115.9|16113.7|16110.9|48
1686595200000|2023-06-12 18:40:00|16114.2|16111.4|16114.7|16111.9|16115.2|16112.4|16112.7|16109.9|133
1686595500000|2023-06-12 18:45:00|16115.2|16112.4|16117.7|16114.9|16117.7|16114.9|16113.7|16110.9|105
1686595800000|2023-06-12 18:50:00|16118.2|16115.4|16119.2|16116.4|16121.7|16118.9|16116.7|16113.9|65
1686596100000|2023-06-12 18:55:00|16119.7|16116.9|16122.7|16119.9|16124.2|16121.4|16119.7|16116.9|125
1686596400000|2023-06-12 19:00:00|16123.2|16120.4|16126.7|16123.9|16127.7|16124.9|16122.7|16119.9|163
1686596700000|2023-06-12 19:05:00|16127.7|16124.9|16128.7|16125.9|16128.7|16125.9|16123.7|16120.9|101
1686597000000|2023-06-12 19:10:00|16128.2|16125.4|16135.7|16132.9|16136.7|16133.9|16127.7|16124.9|202
1686597300000|2023-06-12 19:15:00|16136.2|16133.4|16136.2|16133.4|16144.7|16141.9|16135.7|16132.9|276
1686597600000|2023-06-12 19:20:00|16136.7|16133.9|16138.2|16135.4|16138.7|16135.9|16133.2|16130.4|143
1686597900000|2023-06-12 19:25:00|16137.7|16134.9|16138.2|16135.4|16140.2|16137.4|16136.7|16133.9|92
1686598200000|2023-06-12 19:30:00|16137.7|16134.9|16139.7|16136.9|16140.7|16137.9|16135.7|16132.9|96
1686598500000|2023-06-12 19:35:00|16139.2|16136.4|16137.7|16134.9|16140.2|16137.4|16132.7|16129.9|262
1686598800000|2023-06-12 19:40:00|16138.7|16135.9|16137.7|16134.9|16142.7|16139.9|16136.2|16133.4|137
1686599100000|2023-06-12 19:45:00|16137.2|16134.4|16137.7|16134.9|16138.7|16135.9|16134.7|16131.9|90
1686599400000|2023-06-12 19:50:00|16138.7|16135.9|16135.2|16132.4|16141.7|16138.9|16133.7|16130.9|227
1686599700000|2023-06-12 19:55:00|16134.7|16131.9|16145.7|16142.9|16145.7|16142.9|16133.7|16130.9|281
1686600000000|2023-06-12 20:00:00|16148.7|16141.7|16143.3|16136.3|16149.6|16142.6|16133|16126|13
1686600300000|2023-06-12 20:05:00|16143.1|16136.1|16135.4|16128.4|16143.1|16136.1|16134.6|16127.6|0
1686600600000|2023-06-12 20:10:00|16135.9|16128.9|16144.5|16137.5|16146.6|16139.6|16135.4|16128.4|0
1686600900000|2023-06-12 20:15:00|16145.4|16138.4|16151.5|16144.5|16153.5|16146.5|16145.3|16138.3|0
1686601200000|2023-06-12 20:20:00|16152|16145|16151.1|16144.1|16154.3|16147.3|16151.1|16144.1|0
1686601500000|2023-06-12 20:25:00|16150.6|16143.6|16151.5|16144.5|16152.1|16145.1|16150.2|16143.2|0
1686601800000|2023-06-12 20:30:00|16151.4|16144.4|16152.3|16145.3|16153.2|16146.2|16150.9|16143.9|0
1686602100000|2023-06-12 20:35:00|16151.9|16144.9|16153.4|16146.4|16154.3|16147.3|16151.9|16144.9|0
1686602400000|2023-06-12 20:40:00|16153.8|16146.8|16156.6|16149.6|16156.6|16149.6|16153.1|16146.1|0
1686602700000|2023-06-12 20:45:00|16156.1|16149.1|16155.4|16148.4|16156.6|16149.6|16153.6|16146.6|0
1686603000000|2023-06-12 20:50:00|16154.9|16147.9|16156.5|16149.5|16156.5|16149.5|16153.5|16146.5|0
1686603300000|2023-06-12 20:55:00|16154.1|16147.1|16157.5|16150.5|16158.8|16151.8|16154.1|16147.1|0
1686603600000|2023-06-12 21:00:00|16157.3|16150.3|16156.9|16149.9|16157.4|16150.4|16156.4|16149.4|0
1686603900000|2023-06-12 21:05:00|16157.9|16150.9|16156.6|16149.6|16157.9|16150.9|16156.4|16149.4|0
1686604200000|2023-06-12 21:10:00|16156.5|16149.5|16155.9|16148.9|16156.5|16149.5|16155.7|16148.7|0
1686604500000|2023-06-12 21:15:00|16155.6|16148.6|16154.7|16147.7|16155.6|16148.6|16153.6|16146.6|0
1686604800000|2023-06-12 21:20:00|16154.3|16147.3|16154.5|16147.5|16154.9|16147.9|16153.9|16146.9|0
1686605100000|2023-06-12 21:25:00|16154.2|16147.2|16152.8|16145.8|16154.5|16147.5|16152.4|16145.4|0
1686605400000|2023-06-12 21:30:00|16153|16146|16151.6|16144.6|16153.1|16146.1|16151.6|16144.6|0
1686605700000|2023-06-12 21:35:00|16151.1|16144.1|16151.4|16144.4|16151.7|16144.7|16150.7|16143.7|0
1686606000000|2023-06-12 21:40:00|16150.8|16143.8|16151|16144|16151.4|16144.4|16150.8|16143.8|0
1686606300000|2023-06-12 21:45:00|16151.4|16144.4|16150.7|16143.7|16151.4|16144.4|16150.3|16143.3|0
1686606600000|2023-06-12 21:50:00|16151.6|16144.6|16151.1|16144.1|16151.6|16144.6|16150.5|16143.5|0
1686606900000|2023-06-12 21:55:00|16151.2|16144.2|16151.8|16144.8|16151.8|16144.8|16151.2|16144.2|0
1686607200000|2023-06-12 22:00:00|16151.6|16144.6|16146.2|16139.2|16151.6|16144.6|16144.7|16137.7|0
1686607500000|2023-06-12 22:05:00|16146.7|16139.7|16144.9|16137.9|16146.7|16139.7|16144.9|16137.9|0
1686607800000|2023-06-12 22:10:00|16145.8|16138.8|16147.3|16140.3|16147.7|16140.7|16144.9|16137.9|0
1686608100000|2023-06-12 22:15:00|16146.9|16139.9|16148.2|16141.2|16149.1|16142.1|16146.4|16139.4|0
1686608400000|2023-06-12 22:20:00|16147.2|16140.2|16145.4|16138.4|16147.7|16140.7|16144.4|16137.4|0
1686608700000|2023-06-12 22:25:00|16146.3|16139.3|16148.1|16141.1|16150|16143|16145.3|16138.3|0
1686609000000|2023-06-12 22:30:00|16147.6|16140.6|16146.3|16139.3|16148.2|16141.2|16146.3|16139.3|0
1686609300000|2023-06-12 22:35:00|16147.3|16140.3|16148.1|16141.1|16148.1|16141.1|16146.2|16139.2|0
1686609600000|2023-06-12 22:40:00|16147.1|16140.1|16151.9|16144.9|16151.9|16144.9|16147.1|16140.1|0
1686609900000|2023-06-12 22:45:00|16152.9|16145.9|16158|16151|16165|16158|16152.9|16145.9|0
1686610200000|2023-06-12 22:50:00|16157.5|16150.5|16158.9|16151.9|16158.9|16151.9|16157|16150|0
1686610500000|2023-06-12 22:55:00|16159.4|16152.4|16161.7|16154.7|16162.7|16155.7|16157.1|16150.1|0
1686610800000|2023-06-12 23:00:00|16163.6|16156.6|16158|16151|16163.6|16156.6|16156.1|16149.1|0
1686611100000|2023-06-12 23:05:00|16158.9|16151.9|16155.5|16148.5|16163.6|16156.6|16155|16148|0
1686611400000|2023-06-12 23:10:00|16155|16148|16157|16150|16157.8|16150.8|16153.6|16146.6|0
1686611700000|2023-06-12 23:15:00|16157.9|16150.9|16159.3|16152.3|16160.2|16153.2|16157.4|16150.4|0
1686612000000|2023-06-12 23:20:00|16158.8|16151.8|16160.2|16153.2|16160.2|16153.2|16158.8|16151.8|0
1686612300000|2023-06-12 23:25:00|16159.7|16152.7|16156|16149|16160.2|16153.2|16155.5|16148.5|0
1686612600000|2023-06-12 23:30:00|16155.5|16148.5|16151.8|16144.8|16156.9|16149.9|16151.8|16144.8|0
1686612900000|2023-06-12 23:35:00|16151.4|16144.4|16149.9|16142.9|16151.8|16144.8|16149|16142|0
1686613200000|2023-06-12 23:40:00|16150.9|16143.9|16147.2|16140.2|16151.8|16144.8|16146.2|16139.2|0
1686613500000|2023-06-12 23:45:00|16146.7|16139.7|16142.8|16135.8|16147.2|16140.2|16142|16135|0
1686613800000|2023-06-12 23:50:00|16143.3|16136.3|16146.5|16139.5|16146.5|16139.5|16142.8|16135.8|0
1686614100000|2023-06-12 23:55:00|16145.6|16138.6|16148.4|16141.4|16149.3|16142.3|16145.6|16138.6|0
1686614400000|2023-06-13 00:00:00|16149.3|16142.3|16140.6|16133.6|16149.3|16142.3|16140.6|16133.6|0
1686614700000|2023-06-13 00:05:00|16141.5|16134.5|16143.5|16136.5|16145.3|16138.3|16140.6|16133.6|0
1686615000000|2023-06-13 00:10:00|16144|16137|16150.3|16143.3|16152.2|16145.2|16144|16137|0
1686615300000|2023-06-13 00:15:00|16152.2|16145.2|16163.3|16158.3|16173.3|16168.3|16151.2|16144.2|241
1686615600000|2023-06-13 00:20:00|16163.8|16158.8|16162.3|16157.3|16165.8|16160.8|16161.3|16156.3|24
1686615900000|2023-06-13 00:25:00|16162.8|16157.8|16163.3|16158.3|16165.3|16160.3|16158.8|16153.8|20
1686616200000|2023-06-13 00:30:00|16163.8|16158.8|16161.3|16156.3|16164.8|16159.8|16160.8|16155.8|42
1686616500000|2023-06-13 00:35:00|16161.8|16156.8|16159.8|16154.8|16161.8|16156.8|16157.3|16152.3|13
1686616800000|2023-06-13 00:40:00|16159.3|16154.3|16158.3|16153.3|16159.3|16154.3|16156.3|16151.3|3
1686617100000|2023-06-13 00:45:00|16158.8|16153.8|16157.3|16152.3|16159.3|16154.3|16156.8|16151.8|3
1686617400000|2023-06-13 00:50:00|16157.8|16152.8|16150.3|16145.3|16157.8|16152.8|16150.3|16145.3|23
1686617700000|2023-06-13 00:55:00|16149.8|16144.8|16150.3|16145.3|16151.8|16146.8|16149.8|16144.8|39
1686618000000|2023-06-13 01:00:00|16150.8|16145.8|16151.3|16146.3|16153.3|16148.3|16150.3|16145.3|14
1686618300000|2023-06-13 01:05:00|16151.8|16146.8|16156.8|16151.8|16156.8|16151.8|16151.3|16146.3|10
1686618600000|2023-06-13 01:10:00|16156.3|16151.3|16156.3|16151.3|16158.8|16153.8|16154.3|16149.3|45
1686618900000|2023-06-13 01:15:00|16156.8|16151.8|16157.3|16152.3|16159.3|16154.3|16155.8|16150.8|16
1686619200000|2023-06-13 01:20:00|16157.8|16152.8|16158.3|16153.3|16160.8|16155.8|16156.3|16151.3|16
1686619500000|2023-06-13 01:25:00|16157.8|16152.8|16162.3|16157.3|16162.8|16157.8|16157.8|16152.8|14
1686619800000|2023-06-13 01:30:00|16162.8|16157.8|16171.8|16166.8|16173.3|16168.3|16161.3|16156.3|54
1686620100000|2023-06-13 01:35:00|16172.3|16167.3|16174.8|16169.8|16175.3|16170.3|16171.8|16166.8|19
1686620400000|2023-06-13 01:40:00|16174.3|16169.3|16175.8|16170.8|16176.8|16171.8|16173.8|16168.8|14
1686620700000|2023-06-13 01:45:00|16176.8|16171.8|16173.3|16168.3|16177.8|16172.8|16172.3|16167.3|10
1686621000000|2023-06-13 01:50:00|16172.8|16167.8|16175.3|16170.3|16175.3|16170.3|16170.3|16165.3|13
1686621300000|2023-06-13 01:55:00|16175.8|16170.8|16178.3|16173.3|16178.8|16173.8|16175.3|16170.3|26
1686621600000|2023-06-13 02:00:00|16178.8|16173.8|16182.8|16177.8|16183.3|16178.3|16177.3|16172.3|18
1686621900000|2023-06-13 02:05:00|16182.3|16177.3|16181.3|16176.3|16183.3|16178.3|16179.8|16174.8|41
1686622200000|2023-06-13 02:10:00|16180.8|16175.8|16178.3|16173.3|16181.8|16176.8|16177.3|16172.3|38
1686622500000|2023-06-13 02:15:00|16178.8|16173.8|16177.3|16172.3|16179.8|16174.8|16176.3|16171.3|48
1686622800000|2023-06-13 02:20:00|16176.8|16171.8|16181.3|16176.3|16182.3|16177.3|16176.8|16171.8|15
1686623100000|2023-06-13 02:25:00|16180.8|16175.8|16181.3|16176.3|16182.3|16177.3|16178.3|16173.3|7
1686623400000|2023-06-13 02:30:00|16181.8|16176.8|16181.3|16176.3|16182.3|16177.3|16179.3|16174.3|10
1686623700000|2023-06-13 02:35:00|16181.8|16176.8|16182.3|16177.3|16183.8|16178.8|16181.3|16176.3|13
1686624000000|2023-06-13 02:40:00|16182.8|16177.8|16183.3|16178.3|16185.3|16180.3|16181.3|16176.3|7
1686624300000|2023-06-13 02:45:00|16183.8|16178.8|16184.8|16179.8|16185.8|16180.8|16182.8|16177.8|5
1686624600000|2023-06-13 02:50:00|16185.3|16180.3|16185.8|16180.8|16186.3|16181.3|16184.3|16179.3|6
1686624900000|2023-06-13 02:55:00|16186.3|16181.3|16185.3|16180.3|16186.8|16181.8|16184.8|16179.8|16
1686625200000|2023-06-13 03:00:00|16184.8|16179.8|16186.3|16181.3|16186.8|16181.8|16184.8|16179.8|4
1686625500000|2023-06-13 03:05:00|16186.8|16181.8|16187.8|16182.8|16188.3|16183.3|16183.8|16178.8|18
1686625800000|2023-06-13 03:10:00|16187.3|16182.3|16188.8|16183.8|16189.3|16184.3|16185.8|16180.8|10
1686626100000|2023-06-13 03:15:00|16189.3|16184.3|16189.3|16184.3|16189.8|16184.8|16187.8|16182.8|12
1686626400000|2023-06-13 03:20:00|16189.8|16184.8|16189.3|16184.3|16189.8|16184.8|16188.3|16183.3|0
1686626700000|2023-06-13 03:25:00|16188.8|16183.8|16188.8|16183.8|16188.8|16183.8|16188.3|16183.3|1
1686627000000|2023-06-13 03:30:00|16188.3|16183.3|16198.3|16193.3|16199.8|16194.8|16187.3|16182.3|85
1686627300000|2023-06-13 03:35:00|16197.8|16192.8|16194.8|16189.8|16199.3|16194.3|16194.3|16189.3|17
1686627600000|2023-06-13 03:40:00|16194.3|16189.3|16198.8|16193.8|16200.8|16195.8|16194.3|16189.3|22
1686627900000|2023-06-13 03:45:00|16199.3|16194.3|16201.8|16196.8|16202.3|16197.3|16197.3|16192.3|12
1686628200000|2023-06-13 03:50:00|16202.3|16197.3|16200.3|16195.3|16202.3|16197.3|16199.3|16194.3|11
1686628500000|2023-06-13 03:55:00|16199.8|16194.8|16202.3|16197.3|16202.8|16197.8|16199.8|16194.8|9
1686628800000|2023-06-13 04:00:00|16202.8|16197.8|16203.8|16198.8|16203.8|16198.8|16201.8|16196.8|4
1686629100000|2023-06-13 04:05:00|16203.3|16198.3|16203.3|16198.3|16205.3|16200.3|16202.8|16197.8|19
1686629400000|2023-06-13 04:10:00|16202.8|16197.8|16201.8|16196.8|16203.3|16198.3|16200.8|16195.8|17
1686629700000|2023-06-13 04:15:00|16201.3|16196.3|16199.3|16194.3|16203.3|16198.3|16199.3|16194.3|19
1686630000000|2023-06-13 04:20:00|16199.8|16194.8|16198.8|16193.8|16200.3|16195.3|16198.3|16193.3|1
1686630300000|2023-06-13 04:25:00|16199.3|16194.3|16195.8|16190.8|16199.3|16194.3|16195.3|16190.3|12
1686630600000|2023-06-13 04:30:00|16196.3|16191.3|16198.8|16193.8|16199.3|16194.3|16196.3|16191.3|14
1686630900000|2023-06-13 04:35:00|16199.3|16194.3|16197.3|16192.3|16199.8|16194.8|16196.3|16191.3|16
1686631200000|2023-06-13 04:40:00|16196.8|16191.8|16196.3|16191.3|16198.8|16193.8|16193.3|16188.3|44
1686631500000|2023-06-13 04:45:00|16196.8|16191.8|16193.3|16188.3|16197.3|16192.3|16192.8|16187.8|9
1686631800000|2023-06-13 04:50:00|16193.8|16188.8|16192.8|16187.8|16194.3|16189.3|16191.3|16186.3|7
1686632100000|2023-06-13 04:55:00|16192.3|16187.3|16192.3|16187.3|16194.8|16189.8|16191.8|16186.8|11
1686632400000|2023-06-13 05:00:00|16191.8|16186.8|16194.3|16189.3|16195.8|16190.8|16190.3|16185.3|25
1686632700000|2023-06-13 05:05:00|16193.8|16188.8|16189.8|16184.8|16195.3|16190.3|16189.8|16184.8|16
1686633000000|2023-06-13 05:10:00|16190.8|16185.8|16189.8|16184.8|16191.3|16186.3|16187.8|16182.8|15
1686633300000|2023-06-13 05:15:00|16189.3|16184.3|16186.3|16181.3|16191.3|16186.3|16185.8|16180.8|21
1686633600000|2023-06-13 05:20:00|16185.8|16180.8|16186.8|16181.8|16186.8|16181.8|16184.8|16179.8|15
1686633900000|2023-06-13 05:25:00|16188.8|16183.8|16184.8|16179.8|16189.3|16184.3|16183.3|16178.3|42
1686634200000|2023-06-13 05:30:00|16184.3|16179.3|16189.3|16184.3|16189.8|16184.8|16182.8|16177.8|71
1686634500000|2023-06-13 05:35:00|16188.8|16183.8|16187.3|16182.3|16190.3|16185.3|16184.8|16179.8|23
1686634800000|2023-06-13 05:40:00|16186.8|16181.8|16187.3|16182.3|16188.8|16183.8|16184.8|16179.8|20
1686635100000|2023-06-13 05:45:00|16186.8|16181.8|16185.8|16180.8|16187.8|16182.8|16184.3|16179.3|63
1686635400000|2023-06-13 05:50:00|16186.3|16181.3|16190.3|16185.3|16193.3|16188.3|16186.3|16181.3|124
1686635700000|2023-06-13 05:55:00|16189.8|16184.8|16192.3|16187.3|16194.8|16189.8|16188.8|16183.8|144
1686636000000|2023-06-13 06:00:00|16191.2|16188.4|16192.2|16189.4|16200.7|16197.9|16187.7|16184.9|409
1686636300000|2023-06-13 06:05:00|16192.7|16189.9|16210.7|16207.9|16213.2|16210.4|16189.7|16186.9|344
1686636600000|2023-06-13 06:10:00|16211.2|16208.4|16213.2|16210.4|16216.2|16213.4|16208.7|16205.9|197
1686636900000|2023-06-13 06:15:00|16213.7|16210.9|16207.7|16204.9|16213.7|16210.9|16205.7|16202.9|192
1686637200000|2023-06-13 06:20:00|16205.7|16202.9|16216.2|16213.4|16221.2|16218.4|16205.7|16202.9|593
1686637500000|2023-06-13 06:25:00|16216.7|16213.9|16203.7|16200.9|16216.7|16213.9|16202.2|16199.4|387
1686637800000|2023-06-13 06:30:00|16204.2|16201.4|16200.2|16197.4|16205.2|16202.4|16197.7|16194.9|310
1686638100000|2023-06-13 06:35:00|16200.7|16197.9|16187.2|16184.4|16200.7|16197.9|16184.7|16181.9|406
1686638400000|2023-06-13 06:40:00|16187.7|16184.9|16191.2|16188.4|16194.2|16191.4|16186.7|16183.9|204
1686638700000|2023-06-13 06:45:00|16190.7|16187.9|16186.2|16183.4|16191.2|16188.4|16185.7|16182.9|139
1686639000000|2023-06-13 06:50:00|16186.7|16183.9|16188.7|16185.9|16190.7|16187.9|16185.2|16182.4|105
1686639300000|2023-06-13 06:55:00|16188.2|16185.4|16186.2|16183.4|16196.2|16193.4|16185.2|16182.4|312
1686639600000|2023-06-13 07:00:00|16185.5|16184.1|16200.5|16199.1|16222|16220.6|16176.5|16175.1|2299
1686639900000|2023-06-13 07:05:00|16200|16198.6|16198.5|16197.1|16206|16204.6|16190.5|16189.1|1569
1686640200000|2023-06-13 07:10:00|16199.5|16198.1|16192|16190.6|16200.5|16199.1|16180.5|16179.1|756
1686640500000|2023-06-13 07:15:00|16192.5|16191.1|16185.5|16184.1|16194|16192.6|16178.5|16177.1|601
1686640800000|2023-06-13 07:20:00|16186|16184.6|16172.5|16171.1|16192|16190.6|16170.5|16169.1|416
1686641100000|2023-06-13 07:25:00|16173|16171.6|16181|16179.6|16183.5|16182.1|16172|16170.6|477
1686641400000|2023-06-13 07:30:00|16181.5|16180.1|16187|16185.6|16199.5|16198.1|16181.5|16180.1|798
1686641700000|2023-06-13 07:35:00|16186|16184.6|16189.5|16188.1|16196|16194.6|16181.5|16180.1|562
1686642000000|2023-06-13 07:40:00|16190|16188.6|16197.5|16196.1|16198|16196.6|16186|16184.6|1335
1686642300000|2023-06-13 07:45:00|16198|16196.6|16190|16188.6|16200.5|16199.1|16188.5|16187.1|637
1686642600000|2023-06-13 07:50:00|16190.5|16189.1|16163.5|16162.1|16190.5|16189.1|16160.5|16159.1|1268
1686642900000|2023-06-13 07:55:00|16164|16162.6|16158|16156.6|16164|16162.6|16149.5|16148.1|428
1686643200000|2023-06-13 08:00:00|16157.5|16156.1|16150.5|16149.1|16157.5|16156.1|16143|16141.6|394
1686643500000|2023-06-13 08:05:00|16150|16148.6|16152|16150.6|16159|16157.6|16149|16147.6|445
1686643800000|2023-06-13 08:10:00|16151|16149.6|16150.5|16149.1|16156|16154.6|16145|16143.6|748
1686644100000|2023-06-13 08:15:00|16150|16148.6|16157|16155.6|16157|16155.6|16147|16145.6|372
1686644400000|2023-06-13 08:20:00|16156.5|16155.1|16156.5|16155.1|16160.5|16159.1|16153|16151.6|493
1686644700000|2023-06-13 08:25:00|16156|16154.6|16153|16151.6|16160|16158.6|16150|16148.6|613
1686645000000|2023-06-13 08:30:00|16152.5|16151.1|16159|16157.6|16159.5|16158.1|16149|16147.6|1021
1686645300000|2023-06-13 08:35:00|16159.5|16158.1|16153|16151.6|16160.5|16159.1|16148.5|16147.1|301
1686645600000|2023-06-13 08:40:00|16152.5|16151.1|16149|16147.6|16153.5|16152.1|16148|16146.6|245
1686645900000|2023-06-13 08:45:00|16148.5|16147.1|16153|16151.6|16155|16153.6|16145.5|16144.1|902
1686646200000|2023-06-13 08:50:00|16154|16152.6|16145|16143.6|16156|16154.6|16142|16140.6|336
1686646500000|2023-06-13 08:55:00|16144.5|16143.1|16141.5|16140.1|16149|16147.6|16139.5|16138.1|1540
1686646800000|2023-06-13 09:00:00|16141|16139.6|16140.5|16139.1|16143.5|16142.1|16133|16131.6|603
1686647100000|2023-06-13 09:05:00|16141|16139.6|16152|16150.6|16154|16152.6|16139|16137.6|403
1686647400000|2023-06-13 09:10:00|16151|16149.6|16151.5|16150.1|16154|16152.6|16146|16144.6|524
1686647700000|2023-06-13 09:15:00|16151|16149.6|16144.9|16143.5|16153.5|16152.1|16143.5|16142.1|528
1686648000000|2023-06-13 09:20:00|16144.4|16143|16140.4|16139|16144.9|16143.5|16131.4|16130|503
1686648300000|2023-06-13 09:25:00|16140.9|16139.5|16140.4|16139|16141.9|16140.5|16137.4|16136|529
1686648600000|2023-06-13 09:30:00|16139.9|16138.5|16135.9|16134.5|16142.4|16141|16128.4|16127|1441
1686648900000|2023-06-13 09:35:00|16136.4|16135|16132.9|16131.5|16140.9|16139.5|16132.4|16131|327
1686649200000|2023-06-13 09:40:00|16132.4|16131|16123.4|16122|16133.4|16132|16120.4|16119|506
1686649500000|2023-06-13 09:45:00|16123.9|16122.5|16127.4|16126|16127.4|16126|16118.4|16117|783
1686649800000|2023-06-13 09:50:00|16126.9|16125.5|16128.4|16127|16132.4|16131|16125.4|16124|560
1686650100000|2023-06-13 09:55:00|16127.9|16126.5|16125.4|16124|16129.4|16128|16121.9|16120.5|760
1686650400000|2023-06-13 10:00:00|16124.9|16123.5|16118.4|16117|16125.4|16124|16111.9|16110.5|1954
1686650700000|2023-06-13 10:05:00|16117.9|16116.5|16134.9|16133.5|16136.4|16135|16117.4|16116|565
1686651000000|2023-06-13 10:10:00|16135.4|16134|16123.4|16122|16136.4|16135|16121.4|16120|1093
1686651300000|2023-06-13 10:15:00|16122.9|16121.5|16123.9|16122.5|16130.4|16129|16119.4|16118|904
1686651600000|2023-06-13 10:20:00|16123.4|16122|16120.4|16119|16125.4|16124|16119.9|16118.5|791
1686651900000|2023-06-13 10:25:00|16121.9|16120.5|16116.9|16115.5|16122.4|16121|16114.4|16113|542
1686652200000|2023-06-13 10:30:00|16117.4|16116|16132.4|16131|16133.4|16132|16116.9|16115.5|360
1686652500000|2023-06-13 10:35:00|16132.9|16131.5|16129.9|16128.5|16138.4|16137|16129.4|16128|599
1686652800000|2023-06-13 10:40:00|16129.4|16128|16129.4|16128|16133.4|16132|16127.4|16126|235
1686653100000|2023-06-13 10:45:00|16128.9|16127.5|16128.4|16127|16131.4|16130|16126.4|16125|217
1686653400000|2023-06-13 10:50:00|16127.9|16126.5|16127.9|16126.5|16129.4|16128|16117.4|16116|447
1686653700000|2023-06-13 10:55:00|16127.4|16126|16126.4|16125|16130.4|16129|16123.9|16122.5|299
1686654000000|2023-06-13 11:00:00|16125.9|16124.5|16123.4|16122|16127.9|16126.5|16120.4|16119|277
1686654300000|2023-06-13 11:05:00|16122.9|16121.5|16112.9|16111.5|16125.4|16124|16110.4|16109|985
1686654600000|2023-06-13 11:10:00|16112.4|16111|16122.4|16121|16122.4|16121|16108.9|16107.5|988
1686654900000|2023-06-13 11:15:00|16121.9|16120.5|16119.4|16118|16123.9|16122.5|16116.4|16115|298
1686655200000|2023-06-13 11:20:00|16118.9|16117.5|16118.9|16117.5|16123.4|16122|16116.9|16115.5|403
1686655500000|2023-06-13 11:25:00|16118.4|16117|16117.4|16116|16124.4|16123|16116.9|16115.5|252
1686655800000|2023-06-13 11:30:00|16115.9|16114.5|16115.4|16114|16118.9|16117.5|16110.4|16109|493
1686656100000|2023-06-13 11:35:00|16115.9|16114.5|16113.4|16112|16118.4|16117|16112.4|16111|514
1686656400000|2023-06-13 11:40:00|16112.9|16111.5|16117.9|16116.5|16118.4|16117|16110.4|16109|863
1686656700000|2023-06-13 11:45:00|16117.4|16116|16107.9|16106.5|16119.9|16118.5|16106.9|16105.5|455
1686657000000|2023-06-13 11:50:00|16108.4|16107|16115.4|16114|16117.4|16116|16107.9|16106.5|1174
1686657300000|2023-06-13 11:55:00|16114.9|16113.5|16121.9|16120.5|16122.4|16121|16114.9|16113.5|3478
1686657600000|2023-06-13 12:00:00|16122.4|16121|16122.4|16121|16126.4|16125|16116.4|16115|414
1686657900000|2023-06-13 12:05:00|16122.9|16121.5|16129.9|16128.5|16130.4|16129|16120.4|16119|712
1686658200000|2023-06-13 12:10:00|16129.4|16128|16126.4|16125|16131.9|16130.5|16123.4|16122|706
1686658500000|2023-06-13 12:15:00|16124.4|16123|16122.4|16121|16134.9|16133.5|16115.9|16114.5|712
1686658800000|2023-06-13 12:20:00|16121.9|16120.5|16133.4|16132|16136.4|16135|16121.9|16120.5|673
1686659100000|2023-06-13 12:25:00|16132.9|16131.5|16141.4|16140|16151.4|16150|16131.9|16130.5|651
1686659400000|2023-06-13 12:30:00|16143.9|16142.5|16139.4|16138|16168.9|16167.5|16086.9|16085.5|1833
1686659700000|2023-06-13 12:35:00|16139.9|16138.5|16146.9|16145.5|16154.4|16153|16136.9|16135.5|549
1686660000000|2023-06-13 12:40:00|16147.4|16146|16161.4|16160|16163.4|16162|16142.4|16141|475
1686660300000|2023-06-13 12:45:00|16160.9|16159.5|16160.4|16159|16162.4|16161|16150.4|16149|395
1686660600000|2023-06-13 12:50:00|16159.9|16158.5|16167.9|16166.5|16169.4|16168|16157.4|16156|780
1686660900000|2023-06-13 12:55:00|16168.4|16167|16184.9|16183.5|16184.9|16183.5|16165.9|16164.5|695
1686661200000|2023-06-13 13:00:00|16184.4|16183|16183.9|16182.5|16190.4|16189|16181.9|16180.5|698
1686661500000|2023-06-13 13:05:00|16183.4|16182|16183.9|16182.5|16190.9|16189.5|16177.4|16176|942
1686661800000|2023-06-13 13:10:00|16184.4|16183|16187.9|16186.5|16196.4|16195|16184.4|16183|793
1686662100000|2023-06-13 13:15:00|16188.4|16187|16188.4|16187|16189.4|16188|16182.9|16181.5|774
1686662400000|2023-06-13 13:20:00|16189.4|16188|16190.9|16189.5|16192.9|16191.5|16184.4|16183|666
1686662700000|2023-06-13 13:25:00|16191.4|16190|16182.6|16181.2|16192.4|16191|16180.1|16178.7|556
1686663000000|2023-06-13 13:30:00|16183.6|16182.2|16190.1|16188.7|16190.6|16189.2|16178.6|16177.2|631
1686663300000|2023-06-13 13:35:00|16190.6|16189.2|16198.1|16196.7|16199.6|16198.2|16187.6|16186.2|558
1686663600000|2023-06-13 13:40:00|16197.6|16196.2|16206.5|16205.1|16208.5|16207.1|16195|16193.6|941
1686663900000|2023-06-13 13:45:00|16207|16205.6|16195|16193.6|16207.5|16206.1|16186.5|16185.1|830
1686664200000|2023-06-13 13:50:00|16195.5|16194.1|16186.5|16185.1|16195.5|16194.1|16176|16174.6|679
1686664500000|2023-06-13 13:55:00|16187|16185.6|16181.5|16180.1|16196|16194.6|16174.5|16173.1|661
1686664800000|2023-06-13 14:00:00|16181|16179.6|16191.5|16190.1|16191.5|16190.1|16176|16174.6|504
1686665100000|2023-06-13 14:05:00|16191|16189.6|16187.6|16186.2|16198.5|16197.1|16181.6|16180.2|606
1686665400000|2023-06-13 14:10:00|16188.1|16186.7|16189.1|16187.7|16193.1|16191.7|16177.6|16176.2|591
1686665700000|2023-06-13 14:15:00|16189.6|16188.2|16184.1|16182.7|16192.1|16190.7|16177.6|16176.2|600
1686666000000|2023-06-13 14:20:00|16184.6|16183.2|16193.6|16192.2|16197.6|16196.2|16182.6|16181.2|532
1686666300000|2023-06-13 14:25:00|16193.1|16191.7|16212.6|16211.2|16212.6|16211.2|16192.6|16191.2|763
1686666600000|2023-06-13 14:30:00|16212.1|16210.7|16212.6|16211.2|16213.6|16212.2|16197.6|16196.2|462
1686666900000|2023-06-13 14:35:00|16212.1|16210.7|16216.1|16214.7|16217.6|16216.2|16209.6|16208.2|480
1686667200000|2023-06-13 14:40:00|16216.6|16215.2|16216.1|16214.7|16218.6|16217.2|16212.1|16210.7|705
1686667500000|2023-06-13 14:45:00|16216.6|16215.2|16222.1|16220.7|16223.6|16222.2|16212.6|16211.2|748
1686667800000|2023-06-13 14:50:00|16222.6|16221.2|16213.1|16211.7|16224.6|16223.2|16211.1|16209.7|819
1686668100000|2023-06-13 14:55:00|16213.6|16212.2|16218.6|16217.2|16223.6|16222.2|16212.6|16211.2|757
1686668400000|2023-06-13 15:00:00|16219.1|16217.7|16204.6|16203.2|16219.6|16218.2|16204.6|16203.2|489
1686668700000|2023-06-13 15:05:00|16205.1|16203.7|16212.6|16211.2|16213.6|16212.2|16200.6|16199.2|612
1686669000000|2023-06-13 15:10:00|16213.6|16212.2|16224.6|16223.2|16224.6|16223.2|16211.6|16210.2|559
1686669300000|2023-06-13 15:15:00|16225.1|16223.7|16226.6|16225.2|16230.6|16229.2|16223.1|16221.7|910
1686669600000|2023-06-13 15:20:00|16227.1|16225.7|16228.1|16226.7|16233.6|16232.2|16224.6|16223.2|1724
1686669900000|2023-06-13 15:25:00|16227.6|16226.2|16227.6|16226.2|16232.6|16231.2|16222.6|16221.2|1984
1686670200000|2023-06-13 15:30:00|16228.3|16225.5|16225.3|16222.5|16234.3|16231.5|16223.8|16221|1554
1686670500000|2023-06-13 15:35:00|16226.3|16223.5|16228.3|16225.5|16234.8|16232|16226.3|16223.5|1015
1686670800000|2023-06-13 15:40:00|16228.8|16226|16229.3|16226.5|16231.3|16228.5|16225.3|16222.5|301
1686671100000|2023-06-13 15:45:00|16229.8|16227|16230.3|16227.5|16231.3|16228.5|16224.3|16221.5|244
1686671400000|2023-06-13 15:50:00|16229.8|16227|16231.3|16228.5|16233.3|16230.5|16226.3|16223.5|280
1686671700000|2023-06-13 15:55:00|16230.3|16227.5|16221.3|16218.5|16233.3|16230.5|16220.3|16217.5|208
1686672000000|2023-06-13 16:00:00|16221.8|16219|16219.3|16216.5|16222.3|16219.5|16212.8|16210|284
1686672300000|2023-06-13 16:05:00|16219.8|16217|16225.3|16222.5|16226.8|16224|16217.3|16214.5|137
1686672600000|2023-06-13 16:10:00|16224.8|16222|16228.3|16225.5|16231.3|16228.5|16224.3|16221.5|143
1686672900000|2023-06-13 16:15:00|16227.8|16225|16232.3|16229.5|16232.3|16229.5|16227.3|16224.5|87
1686673200000|2023-06-13 16:20:00|16231.8|16229|16231.3|16228.5|16232.8|16230|16227.3|16224.5|137
1686673500000|2023-06-13 16:25:00|16231.8|16229|16228.3|16225.5|16231.8|16229|16227.3|16224.5|122
1686673800000|2023-06-13 16:30:00|16227.8|16225|16226.3|16223.5|16229.3|16226.5|16225.3|16222.5|140
1686674100000|2023-06-13 16:35:00|16225.8|16223|16232.8|16230|16234.8|16232|16225.3|16222.5|168
1686674400000|2023-06-13 16:40:00|16233.3|16230.5|16235.3|16232.5|16237.3|16234.5|16233.3|16230.5|102
1686674700000|2023-06-13 16:45:00|16235.8|16233|16231.8|16229|16236.3|16233.5|16231.3|16228.5|98
1686675000000|2023-06-13 16:50:00|16231.3|16228.5|16234.3|16231.5|16235.3|16232.5|16231.3|16228.5|106
1686675300000|2023-06-13 16:55:00|16233.8|16231|16237.3|16234.5|16238.3|16235.5|16232.3|16229.5|127
1686675600000|2023-06-13 17:00:00|16236.8|16234|16236.3|16233.5|16238.3|16235.5|16235.3|16232.5|81
1686675900000|2023-06-13 17:05:00|16236.8|16234|16227.8|16225|16239.3|16236.5|16225.3|16222.5|141
1686676200000|2023-06-13 17:10:00|16228.3|16225.5|16230.3|16227.5|16230.8|16228|16224.3|16221.5|131
1686676500000|2023-06-13 17:15:00|16229.8|16227|16234.3|16231.5|16234.8|16232|16228.3|16225.5|69
1686676800000|2023-06-13 17:20:00|16234.8|16232|16235.3|16232.5|16236.3|16233.5|16233.3|16230.5|74
1686677100000|2023-06-13 17:25:00|16235.8|16233|16238.3|16235.5|16239.3|16236.5|16232.3|16229.5|68
1686677400000|2023-06-13 17:30:00|16238.8|16236|16237.3|16234.5|16239.8|16237|16235.3|16232.5|59
1686677700000|2023-06-13 17:35:00|16237.8|16235|16235.8|16233|16237.8|16235|16233.3|16230.5|48
1686678000000|2023-06-13 17:40:00|16236.3|16233.5|16241.3|16238.5|16241.8|16239|16235.8|16233|54
1686678300000|2023-06-13 17:45:00|16240.8|16238|16240.3|16237.5|16243.3|16240.5|16238.3|16235.5|60
1686678600000|2023-06-13 17:50:00|16239.8|16237|16233.8|16231|16240.3|16237.5|16233.3|16230.5|87
1686678900000|2023-06-13 17:55:00|16234.3|16231.5|16232.8|16230|16235.3|16232.5|16228.3|16225.5|214
1686679200000|2023-06-13 18:00:00|16232.3|16229.5|16234.8|16232|16235.8|16233|16230.8|16228|56
1686679500000|2023-06-13 18:05:00|16234.3|16231.5|16232.8|16230|16235.3|16232.5|16231.3|16228.5|72
1686679800000|2023-06-13 18:10:00|16232.3|16229.5|16229.8|16227|16233.3|16230.5|16225.3|16222.5|223
1686680100000|2023-06-13 18:15:00|16230.3|16227.5|16231.3|16228.5|16232.3|16229.5|16227.3|16224.5|73
1686680400000|2023-06-13 18:20:00|16231.8|16229|16230.3|16227.5|16232.3|16229.5|16228.3|16225.5|34
1686680700000|2023-06-13 18:25:00|16229.8|16227|16219.3|16216.5|16230.8|16228|16215.8|16213|142
1686681000000|2023-06-13 18:30:00|16219.8|16217|16218.3|16215.5|16220.8|16218|16213.8|16211|187
1686681300000|2023-06-13 18:35:00|16217.8|16215|16222.3|16219.5|16222.3|16219.5|16214.3|16211.5|90
1686681600000|2023-06-13 18:40:00|16221.8|16219|16219.8|16217|16223.3|16220.5|16215.3|16212.5|127
1686681900000|2023-06-13 18:45:00|16219.3|16216.5|16220.8|16218|16224.8|16222|16216.8|16214|80
1686682200000|2023-06-13 18:50:00|16220.3|16217.5|16226.8|16224|16227.3|16224.5|16220.3|16217.5|70
1686682500000|2023-06-13 18:55:00|16226.3|16223.5|16230.3|16227.5|16231.3|16228.5|16226.3|16223.5|74
1686682800000|2023-06-13 19:00:00|16230.8|16228|16232.8|16230|16233.3|16230.5|16229.3|16226.5|118
1686683100000|2023-06-13 19:05:00|16232.3|16229.5|16233.3|16230.5|16236.3|16233.5|16232.3|16229.5|78
1686683400000|2023-06-13 19:10:00|16233.8|16231|16234.8|16232|16236.3|16233.5|16230.3|16227.5|108
1686683700000|2023-06-13 19:15:00|16235.3|16232.5|16233.3|16230.5|16235.3|16232.5|16230.8|16228|53
1686684000000|2023-06-13 19:20:00|16232.8|16230|16232.3|16229.5|16238.3|16235.5|16231.3|16228.5|61
1686684300000|2023-06-13 19:25:00|16231.8|16229|16232.3|16229.5|16234.3|16231.5|16230.3|16227.5|72
1686684600000|2023-06-13 19:30:00|16232.8|16230|16230.3|16227.5|16234.8|16232|16230.3|16227.5|105
1686684900000|2023-06-13 19:35:00|16229.3|16226.5|16231.3|16228.5|16232.8|16230|16227.3|16224.5|107
1686685200000|2023-06-13 19:40:00|16231.8|16229|16228.3|16225.5|16235.8|16233|16228.3|16225.5|209
1686685500000|2023-06-13 19:45:00|16227.8|16225|16228.3|16225.5|16233.8|16231|16227.3|16224.5|106
1686685800000|2023-06-13 19:50:00|16230.3|16227.5|16232.3|16229.5|16233.3|16230.5|16224.3|16221.5|292
1686686100000|2023-06-13 19:55:00|16232.8|16230|16235.3|16232.5|16235.8|16233|16230.3|16227.5|343
1686686400000|2023-06-13 20:00:00|16236.5|16229.5|16230.3|16223.3|16236.9|16229.9|16226.4|16219.4|20
1686686700000|2023-06-13 20:05:00|16232.1|16225.1|16233.9|16226.9|16236.2|16229.2|16231.2|16224.2|0
1686687000000|2023-06-13 20:10:00|16234.3|16227.3|16233.4|16226.4|16235.7|16228.7|16232.5|16225.5|0
1686687300000|2023-06-13 20:15:00|16234.4|16227.4|16235.5|16228.5|16237.3|16230.3|16234.4|16227.4|0
1686687600000|2023-06-13 20:20:00|16235|16228|16233.4|16226.4|16235.5|16228.5|16232.6|16225.6|0
1686687900000|2023-06-13 20:25:00|16232.5|16225.5|16234.3|16227.3|16235.3|16228.3|16232.5|16225.5|0
1686688200000|2023-06-13 20:30:00|16234.2|16227.2|16241|16234|16241|16234|16234.2|16227.2|0
1686688500000|2023-06-13 20:35:00|16239.1|16232.1|16242|16235|16242|16235|16239.1|16232.1|0
1686688800000|2023-06-13 20:40:00|16242.9|16235.9|16250.8|16243.8|16250.9|16243.9|16242.9|16235.9|0
1686689100000|2023-06-13 20:45:00|16250.4|16243.4|16247.7|16240.7|16251.7|16244.7|16247.7|16240.7|0
1686689400000|2023-06-13 20:50:00|16248.7|16241.7|16249.2|16242.2|16250.5|16243.5|16247.7|16240.7|0
1686689700000|2023-06-13 20:55:00|16248.3|16241.3|16242.6|16235.6|16250.1|16243.1|16242.1|16235.1|0
1686690000000|2023-06-13 21:00:00|16242.7|16235.7|16243.1|16236.1|16243.8|16236.8|16242.2|16235.2|0
1686690300000|2023-06-13 21:05:00|16243|16236|16243.9|16236.9|16244.5|16237.5|16241.5|16234.5|0
1686690600000|2023-06-13 21:10:00|16244.8|16237.8|16243.7|16236.7|16245|16238|16243.7|16236.7|0
1686690900000|2023-06-13 21:15:00|16244.3|16237.3|16245.5|16238.5|16246.3|16239.3|16241.9|16234.9|0
1686691200000|2023-06-13 21:20:00|16245.3|16238.3|16244.7|16237.7|16246.9|16239.9|16244|16237|0
1686691500000|2023-06-13 21:25:00|16245.9|16238.9|16246.1|16239.1|16246.3|16239.3|16245.9|16238.9|0
1686691800000|2023-06-13 21:30:00|16246.2|16239.2|16246.6|16239.6|16246.6|16239.6|16245.9|16238.9|0
1686692100000|2023-06-13 21:35:00|16246.4|16239.4|16246.8|16239.8|16247.7|16240.7|16246.1|16239.1|0
1686692400000|2023-06-13 21:40:00|16245.7|16238.7|16244.3|16237.3|16245.7|16238.7|16244.3|16237.3|0
1686692700000|2023-06-13 21:45:00|16244.2|16237.2|16243.1|16236.1|16244.5|16237.5|16243|16236|0
1686693000000|2023-06-13 21:50:00|16242.9|16235.9|16242.2|16235.2|16243.1|16236.1|16240.1|16233.1|0
1686693300000|2023-06-13 21:55:00|16242|16235|16240.4|16233.4|16242|16235|16239.4|16232.4|0
1686693600000|2023-06-13 22:00:00|16236.5|16229.5|16236.7|16229.7|16238.5|16231.5|16234.7|16227.7|0
1686693900000|2023-06-13 22:05:00|16237.1|16230.1|16230.8|16223.8|16239.5|16232.5|16229|16222|0
1686694200000|2023-06-13 22:10:00|16230.3|16223.3|16235.5|16228.5|16235.5|16228.5|16229|16222|0
1686694500000|2023-06-13 22:15:00|16236|16229|16238.3|16231.3|16239.2|16232.2|16235.5|16228.5|0
1686694800000|2023-06-13 22:20:00|16238.7|16231.7|16238.3|16231.3|16240.1|16233.1|16238.3|16231.3|0
1686695100000|2023-06-13 22:25:00|16238.7|16231.7|16238.3|16231.3|16239.2|16232.2|16235.5|16228.5|0
1686695400000|2023-06-13 22:30:00|16239.2|16232.2|16238.4|16231.4|16242.1|16235.1|16238.4|16231.4|0
1686695700000|2023-06-13 22:35:00|16238.9|16231.9|16238.4|16231.4|16241.2|16234.2|16237.9|16230.9|0
1686696000000|2023-06-13 22:40:00|16238.8|16231.8|16241.3|16234.3|16242.2|16235.2|16238.8|16231.8|0
1686696300000|2023-06-13 22:45:00|16241.7|16234.7|16245.3|16238.3|16245.3|16238.3|16241.3|16234.3|0
1686696600000|2023-06-13 22:50:00|16244.8|16237.8|16244.4|16237.4|16245.3|16238.3|16242.5|16235.5|0
1686696900000|2023-06-13 22:55:00|16243.9|16236.9|16243.5|16236.5|16245.3|16238.3|16243.5|16236.5|0
1686697200000|2023-06-13 23:00:00|16244.4|16237.4|16244.4|16237.4|16244.4|16237.4|16241.6|16234.6|0
1686697500000|2023-06-13 23:05:00|16243.4|16236.4|16240.6|16233.6|16245.3|16238.3|16239.7|16232.7|0
1686697800000|2023-06-13 23:10:00|16240.1|16233.1|16240.8|16233.8|16241.5|16234.5|16239.6|16232.6|0
1686698100000|2023-06-13 23:15:00|16240.4|16233.4|16239.3|16232.3|16240.4|16233.4|16238.5|16231.5|0
1686698400000|2023-06-13 23:20:00|16239.2|16232.2|16239.3|16232.3|16239.3|16232.3|16237.4|16230.4|0
1686698700000|2023-06-13 23:25:00|16238.8|16231.8|16241.1|16234.1|16241.1|16234.1|16238.4|16231.4|0
1686699000000|2023-06-13 23:30:00|16241.5|16234.5|16241.1|16234.1|16242|16235|16239.6|16232.6|0
1686699300000|2023-06-13 23:35:00|16240.6|16233.6|16239.2|16232.2|16241.1|16234.1|16239.2|16232.2|0
1686699600000|2023-06-13 23:40:00|16239.7|16232.7|16236.5|16229.5|16240.2|16233.2|16235.6|16228.6|0
1686699900000|2023-06-13 23:45:00|16236.9|16229.9|16236.3|16229.3|16237.4|16230.4|16233.7|16226.7|0
1686700200000|2023-06-13 23:50:00|16236.8|16229.8|16237.6|16230.6|16238.6|16231.6|16235.8|16228.8|0
1686700500000|2023-06-13 23:55:00|16236.7|16229.7|16237.6|16230.6|16238.1|16231.1|16235.8|16228.8|0
1686700800000|2023-06-14 00:00:00|16236.7|16229.7|16232|16225|16236.7|16229.7|16231.1|16224.1|0
1686701100000|2023-06-14 00:05:00|16231.5|16224.5|16224.5|16217.5|16234.8|16227.8|16224.5|16217.5|0
1686701400000|2023-06-14 00:10:00|16225|16218|16219|16212|16225.4|16218.4|16218.1|16211.1|0
1686701700000|2023-06-14 00:15:00|16218.5|16211.5|16223.9|16218.9|16223.9|16218.9|16216.9|16211.5|45
1686702000000|2023-06-14 00:20:00|16223.4|16218.4|16220.9|16215.9|16227.4|16222.4|16218.4|16213.4|45
1686702300000|2023-06-14 00:25:00|16220.4|16215.4|16218.9|16213.9|16221.4|16216.4|16217.9|16212.9|11
1686702600000|2023-06-14 00:30:00|16218.4|16213.4|16215.4|16210.4|16220.4|16215.4|16213.9|16208.9|46
1686702900000|2023-06-14 00:35:00|16216.4|16211.4|16214.9|16209.9|16217.9|16212.9|16211.9|16206.9|36
1686703200000|2023-06-14 00:40:00|16214.4|16209.4|16214.9|16209.9|16216.9|16211.9|16213.9|16208.9|11
1686703500000|2023-06-14 00:45:00|16214.4|16209.4|16213.9|16208.9|16217.4|16212.4|16211.9|16206.9|18
1686703800000|2023-06-14 00:50:00|16213.4|16208.4|16213.4|16208.4|16215.4|16210.4|16212.9|16207.9|8
1686704100000|2023-06-14 00:55:00|16213.9|16208.9|16212.4|16207.4|16215.9|16210.9|16212.4|16207.4|12
1686704400000|2023-06-14 01:00:00|16212.9|16207.9|16217.4|16212.4|16218.9|16213.9|16212.4|16207.4|23
1686704700000|2023-06-14 01:05:00|16216.4|16211.4|16216.9|16211.9|16221.4|16216.4|16215.4|16210.4|52
1686705000000|2023-06-14 01:10:00|16217.4|16212.4|16216.4|16211.4|16218.9|16213.9|16215.4|16210.4|16
1686705300000|2023-06-14 01:15:00|16216.9|16211.9|16216.9|16211.9|16218.9|16213.9|16215.4|16210.4|13
1686705600000|2023-06-14 01:20:00|16216.4|16211.4|16212.9|16207.9|16216.9|16211.9|16211.9|16206.9|10
1686705900000|2023-06-14 01:25:00|16213.4|16208.4|16211.9|16206.9|16214.9|16209.9|16210.9|16205.9|9
1686706200000|2023-06-14 01:30:00|16212.4|16207.4|16215.9|16210.9|16216.9|16211.9|16211.9|16206.9|15
1686706500000|2023-06-14 01:35:00|16216.4|16211.4|16218.4|16213.4|16222.4|16217.4|16216.4|16211.4|23
1686706800000|2023-06-14 01:40:00|16217.9|16212.9|16213.9|16208.9|16217.9|16212.9|16213.4|16208.4|19
1686707100000|2023-06-14 01:45:00|16213.4|16208.4|16216.9|16211.9|16218.9|16213.9|16212.9|16207.9|14
1686707400000|2023-06-14 01:50:00|16216.4|16211.4|16219.9|16214.9|16220.4|16215.4|16215.9|16210.9|7
1686707700000|2023-06-14 01:55:00|16220.4|16215.4|16215.9|16210.9|16220.4|16215.4|16215.9|16210.9|4
1686708000000|2023-06-14 02:00:00|16216.4|16211.4|16216.9|16211.9|16217.9|16212.9|16215.4|16210.4|8
1686708300000|2023-06-14 02:05:00|16216.4|16211.4|16212.9|16207.9|16216.9|16211.9|16211.9|16206.9|11
1686708600000|2023-06-14 02:10:00|16212.4|16207.4|16211.4|16206.4|16212.9|16207.9|16210.4|16205.4|3
1686708900000|2023-06-14 02:15:00|16210.9|16205.9|16210.4|16205.4|16211.4|16206.4|16206.4|16201.4|21
1686709200000|2023-06-14 02:20:00|16209.9|16204.9|16210.9|16205.9|16210.9|16205.9|16209.4|16204.4|3
1686709500000|2023-06-14 02:25:00|16211.4|16206.4|16209.9|16204.9|16213.4|16208.4|16209.4|16204.4|8
1686709800000|2023-06-14 02:30:00|16210.4|16205.4|16211.9|16206.9|16213.4|16208.4|16209.9|16204.9|11
1686710100000|2023-06-14 02:35:00|16211.4|16206.4|16207.9|16202.9|16211.9|16206.9|16207.4|16202.4|4
1686710400000|2023-06-14 02:40:00|16207.4|16202.4|16207.4|16202.4|16208.4|16203.4|16206.4|16201.4|9
1686710700000|2023-06-14 02:45:00|16206.9|16201.9|16209.4|16204.4|16210.4|16205.4|16206.4|16201.4|9
1686711000000|2023-06-14 02:50:00|16208.9|16203.9|16206.9|16201.9|16209.4|16204.4|16206.9|16201.9|20
1686711300000|2023-06-14 02:55:00|16207.4|16202.4|16208.4|16203.4|16210.9|16205.9|16206.9|16201.9|4
1686711600000|2023-06-14 03:00:00|16207.9|16202.9|16209.9|16204.9|16210.4|16205.4|16207.4|16202.4|9
1686711900000|2023-06-14 03:05:00|16210.4|16205.4|16208.9|16203.9|16210.9|16205.9|16207.9|16202.9|13
1686712200000|2023-06-14 03:10:00|16208.4|16203.4|16207.9|16202.9|16208.9|16203.9|16207.9|16202.9|0
1686712500000|2023-06-14 03:15:00|16207.4|16202.4|16208.9|16203.9|16209.4|16204.4|16207.4|16202.4|6
1686712800000|2023-06-14 03:20:00|16208.4|16203.4|16207.9|16202.9|16208.9|16203.9|16207.4|16202.4|0
1686713100000|2023-06-14 03:25:00|16208.4|16203.4|16208.4|16203.4|16208.9|16203.9|16207.9|16202.9|0
1686713400000|2023-06-14 03:30:00|16207.9|16202.9|16200.9|16195.9|16207.9|16202.9|16199.9|16194.9|28
1686713700000|2023-06-14 03:35:00|16201.4|16196.4|16206.4|16201.4|16207.4|16202.4|16200.9|16195.9|9
1686714000000|2023-06-14 03:40:00|16206.9|16201.9|16203.9|16198.9|16207.4|16202.4|16202.9|16197.9|5
1686714300000|2023-06-14 03:45:00|16203.4|16198.4|16206.4|16201.4|16207.4|16202.4|16202.4|16197.4|5
1686714600000|2023-06-14 03:50:00|16206.9|16201.9|16210.9|16205.9|16211.9|16206.9|16206.9|16201.9|7
1686714900000|2023-06-14 03:55:00|16210.4|16205.4|16211.9|16206.9|16212.4|16207.4|16210.4|16205.4|3
1686715200000|2023-06-14 04:00:00|16212.4|16207.4|16211.9|16206.9|16212.4|16207.4|16209.9|16204.9|6
1686715500000|2023-06-14 04:05:00|16211.4|16206.4|16210.9|16205.9|16211.9|16206.9|16207.9|16202.9|3
1686715800000|2023-06-14 04:10:00|16210.4|16205.4|16208.4|16203.4|16210.4|16205.4|16207.4|16202.4|4
1686716100000|2023-06-14 04:15:00|16207.9|16202.9|16210.4|16205.4|16210.9|16205.9|16207.9|16202.9|8
1686716400000|2023-06-14 04:20:00|16210.9|16205.9|16214.9|16209.9|16215.9|16210.9|16210.9|16205.9|12
1686716700000|2023-06-14 04:25:00|16215.4|16210.4|16217.4|16212.4|16217.9|16212.9|16214.9|16209.9|4
1686717000000|2023-06-14 04:30:00|16216.9|16211.9|16219.4|16214.4|16220.4|16215.4|16216.4|16211.4|19
1686717300000|2023-06-14 04:35:00|16216.9|16211.9|16218.9|16213.9|16220.4|16215.4|16215.9|16210.9|14
1686717600000|2023-06-14 04:40:00|16219.4|16214.4|16218.9|16213.9|16219.9|16214.9|16216.4|16211.4|92
1686717900000|2023-06-14 04:45:00|16218.4|16213.4|16216.4|16211.4|16219.4|16214.4|16215.9|16210.9|5
1686718200000|2023-06-14 04:50:00|16216.9|16211.9|16215.9|16210.9|16218.4|16213.4|16214.4|16209.4|84
1686718500000|2023-06-14 04:55:00|16216.4|16211.4|16217.4|16212.4|16217.9|16212.9|16215.9|16210.9|3
1686718800000|2023-06-14 05:00:00|16216.9|16211.9|16214.9|16209.9|16218.4|16213.4|16214.4|16209.4|23
1686719100000|2023-06-14 05:05:00|16215.4|16210.4|16212.4|16207.4|16215.9|16210.9|16212.4|16207.4|12
1686719400000|2023-06-14 05:10:00|16212.9|16207.9|16215.4|16210.4|16215.4|16210.4|16212.4|16207.4|18
1686719700000|2023-06-14 05:15:00|16214.9|16209.9|16214.4|16209.4|16215.4|16210.4|16212.9|16207.9|18
1686720000000|2023-06-14 05:20:00|16213.9|16208.9|16215.9|16210.9|16217.4|16212.4|16213.4|16208.4|11
1686720300000|2023-06-14 05:25:00|16216.4|16211.4|16213.4|16208.4|16219.9|16214.9|16213.4|16208.4|30
1686720600000|2023-06-14 05:30:00|16212.9|16207.9|16207.9|16202.9|16213.4|16208.4|16205.4|16200.4|62
1686720900000|2023-06-14 05:35:00|16208.4|16203.4|16204.9|16199.9|16209.9|16204.9|16204.9|16199.9|95
1686721200000|2023-06-14 05:40:00|16204.4|16199.4|16213.4|16208.4|16215.4|16210.4|16204.4|16199.4|46
1686721500000|2023-06-14 05:45:00|16213.9|16208.9|16229.4|16224.4|16229.4|16224.4|16213.9|16208.9|56
1686721800000|2023-06-14 05:50:00|16228.9|16223.9|16223.9|16218.9|16229.4|16224.4|16221.9|16216.9|41
1686722100000|2023-06-14 05:55:00|16224.4|16219.4|16221.9|16216.9|16225.4|16220.4|16209.9|16204.9|76
1686722400000|2023-06-14 06:00:00|16220.8|16218|16222.3|16219.5|16225.8|16223|16214.8|16212|177
1686722700000|2023-06-14 06:05:00|16221.8|16219|16222.8|16220|16227.3|16224.5|16218.8|16216|116
1686723000000|2023-06-14 06:10:00|16222.3|16219.5|16224.3|16221.5|16226.8|16224|16220.8|16218|394
1686723300000|2023-06-14 06:15:00|16222.3|16219.5|16219.8|16217|16224.3|16221.5|16215.3|16212.5|100
1686723600000|2023-06-14 06:20:00|16219.3|16216.5|16214.8|16212|16220.3|16217.5|16212.8|16210|78
1686723900000|2023-06-14 06:25:00|16214.3|16211.5|16213.3|16210.5|16215.3|16212.5|16211.8|16209|41
1686724200000|2023-06-14 06:30:00|16213.8|16211|16214.8|16212|16215.3|16212.5|16210.3|16207.5|110
1686724500000|2023-06-14 06:35:00|16212.8|16210|16213.8|16211|16213.8|16211|16208.3|16205.5|511
1686724800000|2023-06-14 06:40:00|16213.3|16210.5|16211.3|16208.5|16218.3|16215.5|16209.3|16206.5|164
1686725100000|2023-06-14 06:45:00|16210.8|16208|16208.8|16206|16211.3|16208.5|16206.8|16204|73
1686725400000|2023-06-14 06:50:00|16209.3|16206.5|16211.8|16209|16213.3|16210.5|16207.3|16204.5|102
1686725700000|2023-06-14 06:55:00|16211.3|16208.5|16216.3|16213.5|16216.8|16214|16211.3|16208.5|257
1686726000000|2023-06-14 07:00:00|16215.6|16214.2|16229.6|16228.2|16234.1|16232.7|16213.6|16212.2|1088
1686726300000|2023-06-14 07:05:00|16230.1|16228.7|16239.6|16238.2|16241.6|16240.2|16220.6|16219.2|610
1686726600000|2023-06-14 07:10:00|16240.1|16238.7|16246.6|16245.2|16247.1|16245.7|16231.1|16229.7|790
1686726900000|2023-06-14 07:15:00|16245.6|16244.2|16260.6|16259.2|16261.6|16260.2|16244.6|16243.2|884
1686727200000|2023-06-14 07:20:00|16261.1|16259.7|16260.1|16258.7|16262.6|16261.2|16253.6|16252.2|1882
1686727500000|2023-06-14 07:25:00|16260.6|16259.2|16256.1|16254.7|16262.1|16260.7|16252.6|16251.2|428
1686727800000|2023-06-14 07:30:00|16255.6|16254.2|16250.1|16248.7|16266.6|16265.2|16245.1|16243.7|931
1686728100000|2023-06-14 07:35:00|16249.6|16248.2|16262.6|16261.2|16268.6|16267.2|16248.6|16247.2|616
1686728400000|2023-06-14 07:40:00|16263.1|16261.7|16273.7|16272.3|16274.7|16273.3|16263.1|16261.7|531
1686728700000|2023-06-14 07:45:00|16273.2|16271.8|16265.2|16263.8|16278.2|16276.8|16262.7|16261.3|756
1686729000000|2023-06-14 07:50:00|16264.7|16263.3|16266.2|16264.8|16276.2|16274.8|16264.7|16263.3|500
1686729300000|2023-06-14 07:55:00|16266.7|16265.3|16272.7|16271.3|16275.2|16273.8|16265.2|16263.8|660
1686729600000|2023-06-14 08:00:00|16272.2|16270.8|16266.7|16265.3|16274.2|16272.8|16264.2|16262.8|355
1686729900000|2023-06-14 08:05:00|16267.2|16265.8|16271.2|16269.8|16278.2|16276.8|16266.2|16264.8|371
1686730200000|2023-06-14 08:10:00|16270.7|16269.3|16275.2|16273.8|16279.2|16277.8|16270.2|16268.8|445
1686730500000|2023-06-14 08:15:00|16274.7|16273.3|16272.7|16271.3|16278.7|16277.3|16272.2|16270.8|551
1686730800000|2023-06-14 08:20:00|16272.2|16270.8|16285.7|16284.3|16289.2|16287.8|16271.2|16269.8|628
1686731100000|2023-06-14 08:25:00|16286.2|16284.8|16284.7|16283.3|16288.2|16286.8|16283.2|16281.8|288
1686731400000|2023-06-14 08:30:00|16284.2|16282.8|16290.2|16288.8|16290.2|16288.8|16280.2|16278.8|1224
1686731700000|2023-06-14 08:35:00|16289.7|16288.3|16297.2|16295.8|16300.2|16298.8|16288.2|16286.8|925
1686732000000|2023-06-14 08:40:00|16296.7|16295.3|16289.7|16288.3|16297.2|16295.8|16287.2|16285.8|310
1686732300000|2023-06-14 08:45:00|16289.2|16287.8|16304.7|16303.3|16306.2|16304.8|16287.2|16285.8|825
1686732600000|2023-06-14 08:50:00|16305.2|16303.8|16300.7|16299.3|16308.2|16306.8|16292.2|16290.8|874
1686732900000|2023-06-14 08:55:00|16300.2|16298.8|16307.7|16306.3|16308.2|16306.8|16295.7|16294.3|824
1686733200000|2023-06-14 09:00:00|16307.2|16305.8|16315.7|16314.3|16318.2|16316.8|16307.2|16305.8|530
1686733500000|2023-06-14 09:05:00|16315.2|16313.8|16317.7|16316.3|16318.7|16317.3|16312.2|16310.8|461
1686733800000|2023-06-14 09:10:00|16317.2|16315.8|16309.2|16307.8|16321.2|16319.8|16306.2|16304.8|705
1686734100000|2023-06-14 09:15:00|16308.7|16307.3|16314.2|16312.8|16316.2|16314.8|16307.2|16305.8|514
1686734400000|2023-06-14 09:20:00|16313.2|16311.8|16321.7|16320.3|16323.2|16321.8|16313.2|16311.8|793
1686734700000|2023-06-14 09:25:00|16322.2|16320.8|16323.2|16321.8|16325.2|16323.8|16319.7|16318.3|319
1686735000000|2023-06-14 09:30:00|16323.7|16322.3|16331.2|16329.8|16334.2|16332.8|16323.2|16321.8|641
1686735300000|2023-06-14 09:35:00|16330.7|16329.3|16329.7|16328.3|16331.2|16329.8|16318.2|16316.8|540
1686735600000|2023-06-14 09:40:00|16329.2|16327.8|16322.7|16321.3|16331.2|16329.8|16322.2|16320.8|473
1686735900000|2023-06-14 09:45:00|16323.2|16321.8|16331.2|16329.8|16333.2|16331.8|16321.7|16320.3|382
1686736200000|2023-06-14 09:50:00|16330.2|16328.8|16313.2|16311.8|16331.2|16329.8|16313.2|16311.8|545
1686736500000|2023-06-14 09:55:00|16313.7|16312.3|16309.2|16307.8|16315.7|16314.3|16305.2|16303.8|758
1686736800000|2023-06-14 10:00:00|16309.7|16308.3|16305.2|16303.8|16309.7|16308.3|16299.2|16297.8|483
1686737100000|2023-06-14 10:05:00|16304.7|16303.3|16310.2|16308.8|16312.2|16310.8|16304.2|16302.8|597
1686737400000|2023-06-14 10:10:00|16309.7|16308.3|16317.2|16315.8|16318.2|16316.8|16307.7|16306.3|1068
1686737700000|2023-06-14 10:15:00|16316.2|16314.8|16305.2|16303.8|16317.7|16316.3|16304.2|16302.8|478
1686738000000|2023-06-14 10:20:00|16304.7|16303.3|16310.2|16308.8|16312.2|16310.8|16304.2|16302.8|229
1686738300000|2023-06-14 10:25:00|16310.7|16309.3|16312.7|16311.3|16314.2|16312.8|16309.7|16308.3|460
1686738600000|2023-06-14 10:30:00|16312.2|16310.8|16318.2|16316.8|16318.2|16316.8|16311.2|16309.8|297
1686738900000|2023-06-14 10:35:00|16317.7|16316.3|16317.2|16315.8|16318.7|16317.3|16312.7|16311.3|595
1686739200000|2023-06-14 10:40:00|16316.7|16315.3|16320.2|16318.8|16323.7|16322.3|16316.7|16315.3|331
1686739500000|2023-06-14 10:45:00|16319.7|16318.3|16325.2|16323.8|16325.2|16323.8|16317.7|16316.3|245
1686739800000|2023-06-14 10:50:00|16324.7|16323.3|16329.7|16328.3|16330.2|16328.8|16322.2|16320.8|349
1686740100000|2023-06-14 10:55:00|16329.2|16327.8|16329.7|16328.3|16335.2|16333.8|16326.7|16325.3|461
1686740400000|2023-06-14 11:00:00|16328.2|16326.8|16329.2|16327.8|16330.2|16328.8|16323.7|16322.3|318
1686740700000|2023-06-14 11:05:00|16328.7|16327.3|16329.2|16327.8|16334.7|16333.3|16327.2|16325.8|255
1686741000000|2023-06-14 11:10:00|16328.2|16326.8|16332.2|16330.8|16337.2|16335.8|16328.2|16326.8|299
1686741300000|2023-06-14 11:15:00|16331.7|16330.3|16323.7|16322.3|16332.2|16330.8|16322.2|16320.8|235
1686741600000|2023-06-14 11:20:00|16323.2|16321.8|16332.2|16330.8|16332.2|16330.8|16323.2|16321.8|226
1686741900000|2023-06-14 11:25:00|16332.7|16331.3|16337.2|16335.8|16339.2|16337.8|16328.2|16326.8|365
1686742200000|2023-06-14 11:30:00|16337.7|16336.3|16320.7|16319.3|16337.7|16336.3|16319.2|16317.8|364
1686742500000|2023-06-14 11:35:00|16320.2|16318.8|16305.2|16303.8|16321.2|16319.8|16305.2|16303.8|1078
1686742800000|2023-06-14 11:40:00|16305.4|16304|16317.4|16316|16318.4|16317|16304.4|16303|342
1686743100000|2023-06-14 11:45:00|16316.4|16315|16314.9|16313.5|16320.4|16319|16313.4|16312|437
1686743400000|2023-06-14 11:50:00|16314.4|16313|16312.9|16311.5|16314.9|16313.5|16309.4|16308|194
1686743700000|2023-06-14 11:55:00|16312.4|16311|16313.4|16312|16314.4|16313|16308.4|16307|232
1686744000000|2023-06-14 12:00:00|16312.4|16311|16310.4|16309|16316.9|16315.5|16309.4|16308|395
1686744300000|2023-06-14 12:05:00|16309.9|16308.5|16315.4|16314|16318.4|16317|16309.9|16308.5|190
1686744600000|2023-06-14 12:10:00|16314.9|16313.5|16316.4|16315|16316.4|16315|16310.9|16309.5|780
1686744900000|2023-06-14 12:15:00|16316.9|16315.5|16317.4|16316|16319.4|16318|16313.9|16312.5|229
1686745200000|2023-06-14 12:20:00|16318.4|16317|16318.4|16317|16322.9|16321.5|16316.4|16315|245
1686745500000|2023-06-14 12:25:00|16317.9|16316.5|16316.4|16315|16324.4|16323|16315.4|16314|223
1686745800000|2023-06-14 12:30:00|16315.9|16314.5|16317.4|16316|16329.4|16328|16305.4|16304|534
1686746100000|2023-06-14 12:35:00|16316.9|16315.5|16307.4|16306|16319.4|16318|16307.4|16306|222
1686746400000|2023-06-14 12:40:00|16307.9|16306.5|16312.4|16311|16312.4|16311|16302.4|16301|410
1686746700000|2023-06-14 12:45:00|16311.9|16310.5|16305.4|16304|16312.4|16311|16304.4|16303|191
1686747000000|2023-06-14 12:50:00|16305.9|16304.5|16297.9|16296.5|16307.4|16306|16295.4|16294|209
1686747300000|2023-06-14 12:55:00|16297.4|16296|16291.4|16290|16297.9|16296.5|16290.9|16289.5|396
1686747600000|2023-06-14 13:00:00|16290.9|16289.5|16291.4|16290|16293.4|16292|16284.4|16283|383
1686747900000|2023-06-14 13:05:00|16290.9|16289.5|16290.4|16289|16295.4|16294|16289.9|16288.5|486
1686748200000|2023-06-14 13:10:00|16290.9|16289.5|16295.4|16294|16295.4|16294|16288.9|16287.5|240
1686748500000|2023-06-14 13:15:00|16296.4|16295|16290.4|16289|16296.9|16295.5|16289.4|16288|245
1686748800000|2023-06-14 13:20:00|16289.9|16288.5|16286.9|16285.5|16291.4|16290|16282.9|16281.5|771
1686749100000|2023-06-14 13:25:00|16286.4|16285|16288.4|16287|16289.9|16288.5|16284.9|16283.5|569
1686749400000|2023-06-14 13:30:00|16288.9|16287.5|16293.4|16292|16296.4|16295|16283.9|16282.5|1115
1686749700000|2023-06-14 13:35:00|16292.9|16291.5|16295.4|16294|16295.4|16294|16281.4|16280|765
1686750000000|2023-06-14 13:40:00|16296.4|16295|16297.9|16296.5|16299.9|16298.5|16290.9|16289.5|449
1686750300000|2023-06-14 13:45:00|16298.4|16297|16305.4|16304|16313.4|16312|16298.4|16297|546
1686750600000|2023-06-14 13:50:00|16304.9|16303.5|16307.4|16306|16312.4|16311|16304.4|16303|501
1686750900000|2023-06-14 13:55:00|16306.9|16305.5|16298.4|16297|16307.4|16306|16294.9|16293.5|478
1686751200000|2023-06-14 14:00:00|16298.9|16297.5|16295.4|16294|16299.4|16298|16292.4|16291|369
1686751500000|2023-06-14 14:05:00|16295.9|16294.5|16307.9|16306.5|16308.9|16307.5|16295.4|16294|519
1686751800000|2023-06-14 14:10:00|16307.6|16306.2|16307.1|16305.7|16308.1|16306.7|16300.1|16298.7|519
1686752100000|2023-06-14 14:15:00|16307.6|16306.2|16312.1|16310.7|16313.1|16311.7|16307.1|16305.7|651
1686752400000|2023-06-14 14:20:00|16312.6|16311.2|16303.1|16301.7|16315.1|16313.7|16302.1|16300.7|882
1686752700000|2023-06-14 14:25:00|16303.6|16302.2|16307.6|16306.2|16308.1|16306.7|16300.1|16298.7|891
1686753000000|2023-06-14 14:30:00|16308.1|16306.7|16316.6|16315.2|16317.1|16315.7|16305.1|16303.7|591
1686753300000|2023-06-14 14:35:00|16316.1|16314.7|16320.1|16318.7|16321.1|16319.7|16314.1|16312.7|620
1686753600000|2023-06-14 14:40:00|16319.6|16318.2|16307.1|16305.7|16324.1|16322.7|16307.1|16305.7|693
1686753900000|2023-06-14 14:45:00|16306.6|16305.2|16314.1|16312.7|16315.1|16313.7|16306.6|16305.2|628
1686754200000|2023-06-14 14:50:00|16314.6|16313.2|16311.1|16309.7|16320.1|16318.7|16311.1|16309.7|753
1686754500000|2023-06-14 14:55:00|16310.6|16309.2|16312.1|16310.7|16313.1|16311.7|16308.6|16307.2|416
1686754800000|2023-06-14 15:00:00|16312.6|16311.2|16312.1|16310.7|16316.1|16314.7|16309.1|16307.7|659
1686755100000|2023-06-14 15:05:00|16312.6|16311.2|16311.6|16310.2|16315.1|16313.7|16309.1|16307.7|247
1686755400000|2023-06-14 15:10:00|16312.1|16310.7|16313.6|16312.2|16317.6|16316.2|16310.1|16308.7|541
1686755700000|2023-06-14 15:15:00|16314.1|16312.7|16319.6|16318.2|16321.1|16319.7|16313.1|16311.7|302
1686756000000|2023-06-14 15:20:00|16320.1|16318.7|16324.1|16322.7|16325.1|16323.7|16317.6|16316.2|460
1686756300000|2023-06-14 15:25:00|16323.6|16322.2|16320.1|16318.7|16325.1|16323.7|16318.1|16316.7|1835
1686756600000|2023-06-14 15:30:00|16319.6|16318.2|16314.3|16311.5|16321.8|16319|16311.8|16309|1084
1686756900000|2023-06-14 15:35:00|16313.8|16311|16316.8|16314|16320.8|16318|16312.8|16310|618
1686757200000|2023-06-14 15:40:00|16316.3|16313.5|16313.8|16311|16318.3|16315.5|16312.3|16309.5|372
1686757500000|2023-06-14 15:45:00|16314.3|16311.5|16311.8|16309|16317.8|16315|16311.3|16308.5|347
1686757800000|2023-06-14 15:50:00|16311.3|16308.5|16301.8|16299|16311.8|16309|16300.8|16298|285
1686758100000|2023-06-14 15:55:00|16301.3|16298.5|16299.8|16297|16301.3|16298.5|16295.8|16293|425
1686758400000|2023-06-14 16:00:00|16299.3|16296.5|16291.8|16289|16299.3|16296.5|16290.3|16287.5|210
1686758700000|2023-06-14 16:05:00|16291.3|16288.5|16293.8|16291|16294.3|16291.5|16288.3|16285.5|160
1686759000000|2023-06-14 16:10:00|16293.3|16290.5|16294.8|16292|16297.8|16295|16290.8|16288|140
1686759300000|2023-06-14 16:15:00|16295.3|16292.5|16302.8|16300|16302.8|16300|16294.8|16292|103
1686759600000|2023-06-14 16:20:00|16301.8|16299|16301.8|16299|16303.3|16300.5|16300.8|16298|118
1686759900000|2023-06-14 16:25:00|16302.3|16299.5|16302.8|16300|16303.8|16301|16299.8|16297|46
1686760200000|2023-06-14 16:30:00|16302.3|16299.5|16297.8|16295|16303.8|16301|16296.8|16294|106
1686760500000|2023-06-14 16:35:00|16297.3|16294.5|16297.8|16295|16298.8|16296|16294.8|16292|88
1686760800000|2023-06-14 16:40:00|16297.3|16294.5|16294.8|16292|16297.8|16295|16293.8|16291|68
1686761100000|2023-06-14 16:45:00|16295.3|16292.5|16293.8|16291|16296.8|16294|16292.8|16290|55
1686761400000|2023-06-14 16:50:00|16293.3|16290.5|16295.8|16293|16296.8|16294|16292.3|16289.5|101
1686761700000|2023-06-14 16:55:00|16295.3|16292.5|16297.8|16295|16298.8|16296|16294.8|16292|53
1686762000000|2023-06-14 17:00:00|16296.8|16294|16293.8|16291|16296.8|16294|16291.8|16289|60
1686762300000|2023-06-14 17:05:00|16293.3|16290.5|16290.8|16288|16293.8|16291|16289.8|16287|101
1686762600000|2023-06-14 17:10:00|16290.3|16287.5|16284.8|16282|16290.3|16287.5|16283.8|16281|113
1686762900000|2023-06-14 17:15:00|16284.3|16281.5|16278.8|16276|16284.3|16281.5|16278.3|16275.5|420
1686763200000|2023-06-14 17:20:00|16278.3|16275.5|16279.8|16277|16279.8|16277|16274.8|16272|127
1686763500000|2023-06-14 17:25:00|16278.8|16276|16275.8|16273|16278.8|16276|16274.8|16272|257
1686763800000|2023-06-14 17:30:00|16275.3|16272.5|16283.3|16280.5|16283.8|16281|16268.8|16266|664
1686764100000|2023-06-14 17:35:00|16283.8|16281|16281.3|16278.5|16283.8|16281|16278.3|16275.5|167
1686764400000|2023-06-14 17:40:00|16281.8|16279|16279.8|16277|16282.8|16280|16279.8|16277|70
1686764700000|2023-06-14 17:45:00|16279.3|16276.5|16286.8|16284|16286.8|16284|16276.8|16274|206
1686765000000|2023-06-14 17:50:00|16286.3|16283.5|16295.3|16292.5|16295.8|16293|16285.8|16283|210
1686765300000|2023-06-14 17:55:00|16295.8|16293|16288.8|16286|16303.8|16301|16286.8|16284|623
1686765600000|2023-06-14 18:00:00|16288.3|16285.5|16265.3|16262.5|16290.3|16287.5|16255.3|16252.5|1015
1686765900000|2023-06-14 18:05:00|16265.8|16263|16266.3|16263.5|16268.3|16265.5|16238.8|16236|813
1686766200000|2023-06-14 18:10:00|16265.8|16263|16272.8|16270|16281.8|16279|16256.8|16254|582
1686766500000|2023-06-14 18:15:00|16272.3|16269.5|16258.8|16256|16272.3|16269.5|16250.8|16248|261
1686766800000|2023-06-14 18:20:00|16258.3|16255.5|16247.8|16245|16260.8|16258|16241.8|16239|269
1686767100000|2023-06-14 18:25:00|16247.3|16244.5|16252.3|16249.5|16253.8|16251|16236.8|16234|381
1686767400000|2023-06-14 18:30:00|16251.8|16249|16256.8|16254|16263.8|16261|16242.8|16240|504
1686767700000|2023-06-14 18:35:00|16257.3|16254.5|16271.3|16268.5|16283.3|16280.5|16256.3|16253.5|661
1686768000000|2023-06-14 18:40:00|16270.8|16268|16289.3|16286.5|16293.3|16290.5|16267.8|16265|246
1686768300000|2023-06-14 18:45:00|16289.8|16287|16288.8|16286|16293.8|16291|16271.8|16269|308
1686768600000|2023-06-14 18:50:00|16289.3|16286.5|16286.3|16283.5|16291.8|16289|16273.8|16271|228
1686768900000|2023-06-14 18:55:00|16285.8|16283|16282.3|16279.5|16294.3|16291.5|16278.8|16276|140
1686769200000|2023-06-14 19:00:00|16283.3|16280.5|16284.3|16281.5|16289.3|16286.5|16279.3|16276.5|100
1686769500000|2023-06-14 19:05:00|16284.8|16282|16300.3|16297.5|16302.3|16299.5|16282.8|16280|250
1686769800000|2023-06-14 19:10:00|16299.8|16297|16278.3|16275.5|16302.3|16299.5|16277.8|16275|219
1686770100000|2023-06-14 19:15:00|16278.8|16276|16275.3|16272.5|16279.8|16277|16260.8|16258|402
1686770400000|2023-06-14 19:20:00|16274.8|16272|16287.8|16285|16294.3|16291.5|16270.8|16268|174
1686770700000|2023-06-14 19:25:00|16288.3|16285.5|16288.8|16286|16299.3|16296.5|16286.3|16283.5|272
1686771000000|2023-06-14 19:30:00|16289.3|16286.5|16285.8|16283|16290.3|16287.5|16275.3|16272.5|308
1686771300000|2023-06-14 19:35:00|16285.3|16282.5|16287.8|16285|16291.8|16289|16283.3|16280.5|128
1686771600000|2023-06-14 19:40:00|16288.8|16286|16278.3|16275.5|16289.3|16286.5|16275.8|16273|78
1686771900000|2023-06-14 19:45:00|16278.8|16276|16271.8|16269|16280.8|16278|16269.3|16266.5|210
1686772200000|2023-06-14 19:50:00|16270.8|16268|16274.8|16272|16278.8|16276|16258.8|16256|402
1686772500000|2023-06-14 19:55:00|16274.3|16271.5|16287.8|16285|16287.8|16285|16274.3|16271.5|266
1686772800000|2023-06-14 20:00:00|16291.7|16284.7|16298.5|16291.5|16301.9|16294.9|16285.1|16278.1|29
1686773100000|2023-06-14 20:05:00|16297.6|16290.6|16291.3|16284.3|16299.9|16292.9|16289.4|16282.4|0
1686773400000|2023-06-14 20:10:00|16290.4|16283.4|16290.9|16283.9|16292.2|16285.2|16286.7|16279.7|0
1686773700000|2023-06-14 20:15:00|16291.9|16284.9|16286.2|16279.2|16292.8|16285.8|16285.3|16278.3|0
1686774000000|2023-06-14 20:20:00|16286.1|16279.1|16287|16280|16288.9|16281.9|16286.1|16279.1|0
1686774300000|2023-06-14 20:25:00|16287.9|16280.9|16291.6|16284.6|16291.6|16284.6|16287|16280|0
1686774600000|2023-06-14 20:30:00|16292|16285|16295.3|16288.3|16296.2|16289.2|16291.6|16284.6|0
1686774900000|2023-06-14 20:35:00|16295.7|16288.7|16299.8|16292.8|16300.8|16293.8|16295.7|16288.7|0
1686775200000|2023-06-14 20:40:00|16299.7|16292.7|16308.8|16301.8|16308.8|16301.8|16299.7|16292.7|0
1686775500000|2023-06-14 20:45:00|16307.9|16300.9|16305.8|16298.8|16308.1|16301.1|16303.9|16296.9|0
1686775800000|2023-06-14 20:50:00|16306.2|16299.2|16303.7|16296.7|16309.3|16302.3|16303.7|16296.7|0
1686776100000|2023-06-14 20:55:00|16303.6|16296.6|16301.1|16294.1|16304.6|16297.6|16294.2|16287.2|0
1686776400000|2023-06-14 21:00:00|16301.6|16294.6|16299.6|16292.6|16301.9|16294.9|16298.3|16291.3|0
1686776700000|2023-06-14 21:05:00|16299.2|16292.2|16299|16292|16300.1|16293.1|16298.2|16291.2|0
1686777000000|2023-06-14 21:10:00|16299.4|16292.4|16298.3|16291.3|16299.4|16292.4|16298.3|16291.3|0
1686777300000|2023-06-14 21:15:00|16298|16291|16302.1|16295.1|16302.2|16295.2|16298|16291|0
1686777600000|2023-06-14 21:20:00|16302|16295|16302|16295|16302.3|16295.3|16302|16295|0
1686777900000|2023-06-14 21:25:00|16300.3|16293.3|16299.9|16292.9|16301.4|16294.4|16299.6|16292.6|0
1686778200000|2023-06-14 21:30:00|16299.5|16292.5|16299|16292|16299.9|16292.9|16296.4|16289.4|0
1686778500000|2023-06-14 21:35:00|16301.4|16294.4|16299.2|16292.2|16301.4|16294.4|16299.2|16292.2|0
1686778800000|2023-06-14 21:40:00|16299.1|16292.1|16299.7|16292.7|16299.7|16292.7|16298.7|16291.7|0
1686779100000|2023-06-14 21:45:00|16299.8|16292.8|16299.1|16292.1|16300.5|16293.5|16299.1|16292.1|0
1686779400000|2023-06-14 21:50:00|16299|16292|16297.3|16290.3|16299.2|16292.2|16296.9|16289.9|0
1686779700000|2023-06-14 21:55:00|16297.2|16290.2|16298.1|16291.1|16299|16292|16297.2|16290.2|0
1686780000000|2023-06-14 22:00:00|16293.1|16286.1|16301.1|16294.1|16302.9|16295.9|16289.1|16282.1|0
1686780300000|2023-06-14 22:05:00|16300.6|16293.6|16298.5|16291.5|16300.6|16293.6|16297.4|16290.4|0
1686780600000|2023-06-14 22:10:00|16299.4|16292.4|16298.5|16291.5|16301.2|16294.2|16298.5|16291.5|0
1686780900000|2023-06-14 22:15:00|16297.6|16290.6|16293|16286|16298.5|16291.5|16291.6|16284.6|0
1686781200000|2023-06-14 22:20:00|16293.9|16286.9|16292.2|16285.2|16294.1|16287.1|16291.3|16284.3|0
1686781500000|2023-06-14 22:25:00|16293.2|16286.2|16293.8|16286.8|16296.1|16289.1|16292.4|16285.4|0
1686781800000|2023-06-14 22:30:00|16293.3|16286.3|16294.9|16287.9|16295.8|16288.8|16292.1|16285.1|0
1686782100000|2023-06-14 22:35:00|16295.3|16288.3|16298.1|16291.1|16298.6|16291.6|16294.9|16287.9|0
1686782400000|2023-06-14 22:40:00|16298.6|16291.6|16300.4|16293.4|16301.3|16294.3|16297.7|16290.7|0
1686782700000|2023-06-14 22:45:00|16299.9|16292.9|16298|16291|16301.7|16294.7|16295.7|16288.7|0
1686783000000|2023-06-14 22:50:00|16298.5|16291.5|16300|16293|16300|16293|16297.1|16290.1|0
1686783300000|2023-06-14 22:55:00|16299.1|16292.1|16296.3|16289.3|16299.1|16292.1|16294.5|16287.5|0
1686783600000|2023-06-14 23:00:00|16295.4|16288.4|16293.5|16286.5|16298.1|16291.1|16293.5|16286.5|0
1686783900000|2023-06-14 23:05:00|16294.4|16287.4|16293.5|16286.5|16294.4|16287.4|16292.6|16285.6|0
1686784200000|2023-06-14 23:10:00|16293|16286|16292.6|16285.6|16294.4|16287.4|16290.7|16283.7|0
1686784500000|2023-06-14 23:15:00|16291.7|16284.7|16295.3|16288.3|16295.3|16288.3|16290.7|16283.7|0
1686784800000|2023-06-14 23:20:00|16294.4|16287.4|16292.1|16285.1|16295.3|16288.3|16292.1|16285.1|0
1686785100000|2023-06-14 23:25:00|16292.6|16285.6|16290.6|16283.6|16295.3|16288.3|16290.6|16283.6|0
1686785400000|2023-06-14 23:30:00|16289.7|16282.7|16291.3|16284.3|16292.5|16285.5|16289.7|16282.7|0
1686785700000|2023-06-14 23:35:00|16290.8|16283.8|16293.2|16286.2|16294.1|16287.1|16290.8|16283.8|0
1686786000000|2023-06-14 23:40:00|16292.3|16285.3|16289.3|16282.3|16293.2|16286.2|16288.3|16281.3|0
1686786300000|2023-06-14 23:45:00|16288.8|16281.8|16290.2|16283.2|16291.1|16284.1|16288.3|16281.3|0
1686786600000|2023-06-14 23:50:00|16289.3|16282.3|16289.4|16282.4|16292.9|16285.9|16289.3|16282.3|0
1686786900000|2023-06-14 23:55:00|16288.9|16281.9|16285.6|16278.6|16290.3|16283.3|16284.8|16277.8|0
1686787200000|2023-06-15 00:00:00|16286.5|16279.5|16287.4|16280.4|16290.6|16283.6|16283.6|16276.6|0
1686787500000|2023-06-15 00:05:00|16286.9|16279.9|16286.5|16279.5|16290.1|16283.1|16286.5|16279.5|0
1686787800000|2023-06-15 00:10:00|16287.4|16280.4|16281.9|16274.9|16288.3|16281.3|16281.9|16274.9|0
1686788100000|2023-06-15 00:15:00|16280.9|16273.9|16301.4|16296.4|16304.9|16299.9|16280.9|16273.9|87
1686788400000|2023-06-15 00:20:00|16300.4|16295.4|16294.4|16289.4|16301.4|16296.4|16293.9|16288.9|18
1686788700000|2023-06-15 00:25:00|16295.4|16290.4|16299.9|16294.9|16302.4|16297.4|16295.4|16290.4|45
1686789000000|2023-06-15 00:30:00|16299.4|16294.4|16304.4|16299.4|16304.9|16299.9|16296.9|16291.9|38
1686789300000|2023-06-15 00:35:00|16305.4|16300.4|16305.4|16300.4|16306.9|16301.9|16304.4|16299.4|23
1686789600000|2023-06-15 00:40:00|16305.9|16300.9|16300.4|16295.4|16305.9|16300.9|16298.9|16293.9|49
1686789900000|2023-06-15 00:45:00|16300.9|16295.9|16300.9|16295.9|16302.4|16297.4|16299.4|16294.4|10
1686790200000|2023-06-15 00:50:00|16301.4|16296.4|16302.4|16297.4|16302.4|16297.4|16299.4|16294.4|15
1686790500000|2023-06-15 00:55:00|16301.9|16296.9|16303.4|16298.4|16303.9|16298.9|16301.4|16296.4|23
1686790800000|2023-06-15 01:00:00|16302.9|16297.9|16306.4|16301.4|16309.4|16304.4|16301.4|16296.4|46
1686791100000|2023-06-15 01:05:00|16305.9|16300.9|16303.4|16298.4|16305.9|16300.9|16299.9|16294.9|20
1686791400000|2023-06-15 01:10:00|16302.9|16297.9|16301.4|16296.4|16303.9|16298.9|16299.9|16294.9|24
1686791700000|2023-06-15 01:15:00|16300.9|16295.9|16294.9|16289.9|16301.4|16296.4|16290.9|16285.9|49
1686792000000|2023-06-15 01:20:00|16295.4|16290.4|16290.4|16285.4|16297.4|16292.4|16288.4|16283.4|55
1686792300000|2023-06-15 01:25:00|16289.9|16284.9|16285.9|16280.9|16290.4|16285.4|16284.4|16279.4|30
1686792600000|2023-06-15 01:30:00|16285.4|16280.4|16285.9|16280.9|16287.4|16282.4|16282.4|16277.4|38
1686792900000|2023-06-15 01:35:00|16286.4|16281.4|16287.4|16282.4|16288.9|16283.9|16282.9|16277.9|18
1686793200000|2023-06-15 01:40:00|16286.9|16281.9|16283.9|16278.9|16288.9|16283.9|16283.9|16278.9|11
1686793500000|2023-06-15 01:45:00|16283.4|16278.4|16280.9|16275.9|16283.4|16278.4|16280.4|16275.4|20
1686793800000|2023-06-15 01:50:00|16280.4|16275.4|16285.9|16280.9|16287.9|16282.9|16280.4|16275.4|36
1686794100000|2023-06-15 01:55:00|16285.4|16280.4|16285.9|16280.9|16286.4|16281.4|16283.9|16278.9|2
1686794400000|2023-06-15 02:00:00|16285.4|16280.4|16284.4|16279.4|16287.4|16282.4|16279.4|16274.4|37
1686794700000|2023-06-15 02:05:00|16283.9|16278.9|16284.4|16279.4|16287.4|16282.4|16282.9|16277.9|18
1686795000000|2023-06-15 02:10:00|16283.9|16278.9|16283.9|16278.9|16285.4|16280.4|16280.4|16275.4|7
1686795300000|2023-06-15 02:15:00|16284.4|16279.4|16286.4|16281.4|16287.9|16282.9|16283.9|16278.9|19
1686795600000|2023-06-15 02:20:00|16286.9|16281.9|16286.9|16281.9|16287.9|16282.9|16285.9|16280.9|7
1686795900000|2023-06-15 02:25:00|16287.9|16282.9|16284.9|16279.9|16287.9|16282.9|16284.4|16279.4|10
1686796200000|2023-06-15 02:30:00|16285.9|16280.9|16284.4|16279.4|16286.9|16281.9|16282.4|16277.4|12
1686796500000|2023-06-15 02:35:00|16284.9|16279.9|16289.4|16284.4|16289.9|16284.9|16283.9|16278.9|39
1686796800000|2023-06-15 02:40:00|16288.9|16283.9|16285.9|16280.9|16288.9|16283.9|16283.9|16278.9|26
1686797100000|2023-06-15 02:45:00|16285.4|16280.4|16288.9|16283.9|16289.9|16284.9|16285.4|16280.4|27
1686797400000|2023-06-15 02:50:00|16288.4|16283.4|16290.4|16285.4|16291.9|16286.9|16287.4|16282.4|17
1686797700000|2023-06-15 02:55:00|16290.9|16285.9|16289.4|16284.4|16290.9|16285.9|16288.9|16283.9|21
1686798000000|2023-06-15 03:00:00|16289.9|16284.9|16288.9|16283.9|16290.4|16285.4|16287.9|16282.9|6
1686798300000|2023-06-15 03:05:00|16287.9|16282.9|16290.9|16285.9|16292.9|16287.9|16287.9|16282.9|22
1686798600000|2023-06-15 03:10:00|16291.4|16286.4|16292.4|16287.4|16292.9|16287.9|16289.9|16284.9|15
1686798900000|2023-06-15 03:15:00|16291.9|16286.9|16289.4|16284.4|16292.9|16287.9|16288.4|16283.4|9
1686799200000|2023-06-15 03:20:00|16288.9|16283.9|16292.4|16287.4|16292.9|16287.9|16288.4|16283.4|15
1686799500000|2023-06-15 03:25:00|16292.9|16287.9|16290.4|16285.4|16292.9|16287.9|16289.9|16284.9|2
1686799800000|2023-06-15 03:30:00|16289.9|16284.9|16291.9|16286.9|16292.4|16287.4|16289.9|16284.9|8
1686800100000|2023-06-15 03:35:00|16292.4|16287.4|16292.9|16287.9|16295.4|16290.4|16291.9|16286.9|15
1686800400000|2023-06-15 03:40:00|16292.4|16287.4|16292.4|16287.4|16293.9|16288.9|16290.4|16285.4|15
1686800700000|2023-06-15 03:45:00|16291.9|16286.9|16292.9|16287.9|16293.4|16288.4|16291.9|16286.9|1
1686801000000|2023-06-15 03:50:00|16293.4|16288.4|16294.4|16289.4|16295.9|16290.9|16293.4|16288.4|10
1686801300000|2023-06-15 03:55:00|16294.9|16289.9|16296.4|16291.4|16296.4|16291.4|16294.4|16289.4|1
1686801600000|2023-06-15 04:00:00|16295.9|16290.9|16297.4|16292.4|16297.9|16292.9|16295.9|16290.9|5
1686801900000|2023-06-15 04:05:00|16296.9|16291.9|16298.9|16293.9|16299.9|16294.9|16296.4|16291.4|5
1686802200000|2023-06-15 04:10:00|16298.4|16293.4|16298.9|16293.9|16301.4|16296.4|16296.4|16291.4|13
1686802500000|2023-06-15 04:15:00|16297.9|16292.9|16302.4|16297.4|16302.9|16297.9|16297.9|16292.9|12
1686802800000|2023-06-15 04:20:00|16301.9|16296.9|16302.4|16297.4|16302.9|16297.9|16300.4|16295.4|4
1686803100000|2023-06-15 04:25:00|16301.9|16296.9|16298.9|16293.9|16302.9|16297.9|16296.9|16291.9|41
1686803400000|2023-06-15 04:30:00|16298.4|16293.4|16300.9|16295.9|16300.9|16295.9|16295.9|16290.9|12
1686803700000|2023-06-15 04:35:00|16300.4|16295.4|16298.9|16293.9|16300.9|16295.9|16298.4|16293.4|5
1686804000000|2023-06-15 04:40:00|16298.4|16293.4|16295.9|16290.9|16298.4|16293.4|16295.9|16290.9|5
1686804300000|2023-06-15 04:45:00|16296.4|16291.4|16297.4|16292.4|16298.9|16293.9|16296.4|16291.4|9
1686804600000|2023-06-15 04:50:00|16296.9|16291.9|16296.9|16291.9|16297.4|16292.4|16295.9|16290.9|2
1686804900000|2023-06-15 04:55:00|16296.4|16291.4|16294.4|16289.4|16297.4|16292.4|16293.9|16288.9|20
1686805200000|2023-06-15 05:00:00|16293.9|16288.9|16290.4|16285.4|16294.9|16289.9|16286.9|16281.9|40
1686805500000|2023-06-15 05:05:00|16289.9|16284.9|16290.4|16285.4|16292.4|16287.4|16286.4|16281.4|19
1686805800000|2023-06-15 05:10:00|16290.9|16285.9|16285.4|16280.4|16290.9|16285.9|16283.9|16278.9|60
1686806100000|2023-06-15 05:15:00|16285.9|16280.9|16289.9|16284.9|16289.9|16284.9|16285.9|16280.9|13
1686806400000|2023-06-15 05:20:00|16290.4|16285.4|16290.4|16285.4|16291.9|16286.9|16288.4|16283.4|22
1686806700000|2023-06-15 05:25:00|16289.9|16284.9|16293.4|16288.4|16295.4|16290.4|16288.9|16283.9|27
1686807000000|2023-06-15 05:30:00|16292.9|16287.9|16296.4|16291.4|16298.9|16293.9|16292.9|16287.9|35
1686807300000|2023-06-15 05:35:00|16296.9|16291.9|16290.4|16285.4|16297.9|16292.9|16287.9|16282.9|62
1686807600000|2023-06-15 05:40:00|16289.9|16284.9|16289.4|16284.4|16289.9|16284.9|16285.9|16280.9|54
1686807900000|2023-06-15 05:45:00|16288.9|16283.9|16282.4|16277.4|16289.4|16284.4|16282.4|16277.4|50
1686808200000|2023-06-15 05:50:00|16281.9|16276.9|16275.9|16270.9|16284.4|16279.4|16274.9|16269.9|64
1686808500000|2023-06-15 05:55:00|16275.4|16270.4|16275.4|16270.4|16278.4|16273.4|16274.9|16269.9|56
1686808800000|2023-06-15 06:00:00|16274.3|16271.5|16261.8|16259|16278.8|16276|16256.3|16253.5|359
1686809100000|2023-06-15 06:05:00|16261.3|16258.5|16260.8|16258|16271.8|16269|16258.3|16255.5|456
1686809400000|2023-06-15 06:10:00|16261.8|16259|16265.3|16262.5|16265.8|16263|16260.8|16258|74
1686809700000|2023-06-15 06:15:00|16264.8|16262|16257.8|16255|16264.8|16262|16255.8|16253|69
1686810000000|2023-06-15 06:20:00|16257.3|16254.5|16260.8|16258|16262.8|16260|16256.8|16254|123
1686810300000|2023-06-15 06:25:00|16260.3|16257.5|16259.3|16256.5|16260.8|16258|16251.3|16248.5|206
1686810600000|2023-06-15 06:30:00|16258.8|16256|16256.3|16253.5|16260.3|16257.5|16255.3|16252.5|71
1686810900000|2023-06-15 06:35:00|16255.8|16253|16259.3|16256.5|16259.3|16256.5|16251.8|16249|62
1686811200000|2023-06-15 06:40:00|16259.8|16257|16261.8|16259|16262.3|16259.5|16257.8|16255|55
1686811500000|2023-06-15 06:45:00|16261.3|16258.5|16263.8|16261|16266.8|16264|16259.8|16257|76
1686811800000|2023-06-15 06:50:00|16264.3|16261.5|16275.3|16272.5|16275.8|16273|16264.3|16261.5|83
1686812100000|2023-06-15 06:55:00|16275.8|16273|16275.3|16272.5|16280.8|16278|16271.8|16269|199
1686812400000|2023-06-15 07:00:00|16274.6|16273.2|16269.1|16267.7|16287.1|16285.7|16265.1|16263.7|949
1686812700000|2023-06-15 07:05:00|16272.1|16270.7|16269.6|16268.2|16276.1|16274.7|16263.6|16262.2|517
1686813000000|2023-06-15 07:10:00|16269.1|16267.7|16264.1|16262.7|16271.1|16269.7|16261.1|16259.7|390
1686813300000|2023-06-15 07:15:00|16266.6|16265.2|16273.1|16271.7|16277.6|16276.2|16262.6|16261.2|431
1686813600000|2023-06-15 07:20:00|16273.6|16272.2|16268.6|16267.2|16277.1|16275.7|16268.1|16266.7|401
1686813900000|2023-06-15 07:25:00|16269.1|16267.7|16269.6|16268.2|16272.6|16271.2|16264.1|16262.7|418
1686814200000|2023-06-15 07:30:00|16270.1|16268.7|16286.6|16285.2|16289.1|16287.7|16268.6|16267.2|402
1686814500000|2023-06-15 07:35:00|16286.1|16284.7|16274.6|16273.2|16286.6|16285.2|16267.1|16265.7|397
1686814800000|2023-06-15 07:40:00|16274.1|16272.7|16273.1|16271.7|16277.1|16275.7|16266.1|16264.7|178
1686815100000|2023-06-15 07:45:00|16271.6|16270.2|16282.1|16280.7|16282.1|16280.7|16270.1|16268.7|340
1686815400000|2023-06-15 07:50:00|16282.6|16281.2|16285.1|16283.7|16287.6|16286.2|16281.1|16279.7|321
1686815700000|2023-06-15 07:55:00|16284.6|16283.2|16285.6|16284.2|16291.1|16289.7|16280.1|16278.7|407
1686816000000|2023-06-15 08:00:00|16286.1|16284.7|16296.6|16295.2|16298.1|16296.7|16277.1|16275.7|532
1686816300000|2023-06-15 08:05:00|16297.1|16295.7|16283.1|16281.7|16297.1|16295.7|16277.6|16276.2|307
1686816600000|2023-06-15 08:10:00|16282.1|16280.7|16286.1|16284.7|16287.6|16286.2|16281.1|16279.7|232
1686816900000|2023-06-15 08:15:00|16286.6|16285.2|16287.1|16285.7|16297.1|16295.7|16285.6|16284.2|327
1686817200000|2023-06-15 08:20:00|16287.6|16286.2|16277.1|16275.7|16289.6|16288.2|16272.1|16270.7|478
1686817500000|2023-06-15 08:25:00|16276.6|16275.2|16280.2|16278.8|16282.2|16280.8|16275.1|16273.7|198
1686817800000|2023-06-15 08:30:00|16279.7|16278.3|16273.7|16272.3|16281.2|16279.8|16271.2|16269.8|229
1686818100000|2023-06-15 08:35:00|16274.2|16272.8|16270.7|16269.3|16276.7|16275.3|16269.7|16268.3|152
1686818400000|2023-06-15 08:40:00|16270.2|16268.8|16266.2|16264.8|16270.7|16269.3|16261.7|16260.3|353
1686818700000|2023-06-15 08:45:00|16265.7|16264.3|16267.7|16266.3|16268.7|16267.3|16258.7|16257.3|570
1686819000000|2023-06-15 08:50:00|16267.2|16265.8|16267.2|16265.8|16271.2|16269.8|16264.7|16263.3|248
1686819300000|2023-06-15 08:55:00|16266.7|16265.3|16259.7|16258.3|16266.7|16265.3|16257.7|16256.3|664
1686819600000|2023-06-15 09:00:00|16260.2|16258.8|16264.2|16262.8|16265.2|16263.8|16256.7|16255.3|713
1686819900000|2023-06-15 09:05:00|16263.7|16262.3|16258.7|16257.3|16266.7|16265.3|16254.7|16253.3|310
1686820200000|2023-06-15 09:10:00|16258.2|16256.8|16257.2|16255.8|16264.2|16262.8|16256.7|16255.3|276
1686820500000|2023-06-15 09:15:00|16256.7|16255.3|16250.7|16249.3|16259.2|16257.8|16250.7|16249.3|247
1686820800000|2023-06-15 09:20:00|16251.2|16249.8|16247.2|16245.8|16254.7|16253.3|16244.7|16243.3|441
1686821100000|2023-06-15 09:25:00|16246.7|16245.3|16246.7|16245.3|16250.2|16248.8|16241.7|16240.3|231
1686821400000|2023-06-15 09:30:00|16247.2|16245.8|16250.7|16249.3|16253.7|16252.3|16246.2|16244.8|250
1686821700000|2023-06-15 09:35:00|16250.2|16248.8|16245.2|16243.8|16250.7|16249.3|16243.7|16242.3|340
1686822000000|2023-06-15 09:40:00|16244.7|16243.3|16249.2|16247.8|16249.7|16248.3|16239.7|16238.3|418
1686822300000|2023-06-15 09:45:00|16248.7|16247.3|16237.7|16236.3|16250.7|16249.3|16237.7|16236.3|375
1686822600000|2023-06-15 09:50:00|16237.2|16235.8|16235.7|16234.3|16241.7|16240.3|16232.7|16231.3|206
1686822900000|2023-06-15 09:55:00|16235.2|16233.8|16245.7|16244.3|16248.7|16247.3|16233.7|16232.3|512
1686823200000|2023-06-15 10:00:00|16245.2|16243.8|16247.7|16246.3|16249.7|16248.3|16242.7|16241.3|232
1686823500000|2023-06-15 10:05:00|16248.2|16246.8|16239.2|16237.8|16250.7|16249.3|16237.2|16235.8|169
1686823800000|2023-06-15 10:10:00|16238.7|16237.3|16238.7|16237.3|16244.7|16243.3|16235.7|16234.3|304
1686824100000|2023-06-15 10:15:00|16239.2|16237.8|16228.2|16226.8|16243.7|16242.3|16227.2|16225.8|236
1686824400000|2023-06-15 10:20:00|16227.7|16226.3|16222.2|16220.8|16232.7|16231.3|16220.7|16219.3|271
1686824700000|2023-06-15 10:25:00|16221.7|16220.3|16218.2|16216.8|16226.7|16225.3|16218.2|16216.8|309
1686825000000|2023-06-15 10:30:00|16217.7|16216.3|16207.7|16206.3|16221.2|16219.8|16206.7|16205.3|288
1686825300000|2023-06-15 10:35:00|16207.2|16205.8|16210.2|16208.8|16214.2|16212.8|16203.7|16202.3|645
1686825600000|2023-06-15 10:40:00|16210.7|16209.3|16213.2|16211.8|16214.7|16213.3|16208.7|16207.3|174
1686825900000|2023-06-15 10:45:00|16213.7|16212.3|16205.2|16203.8|16214.7|16213.3|16204.2|16202.8|142
1686826200000|2023-06-15 10:50:00|16204.7|16203.3|16210.7|16209.3|16211.2|16209.8|16201.7|16200.3|127
1686826500000|2023-06-15 10:55:00|16210.2|16208.8|16204.7|16203.3|16214.2|16212.8|16203.7|16202.3|182
1686826800000|2023-06-15 11:00:00|16204.2|16202.8|16210.2|16208.8|16213.7|16212.3|16203.2|16201.8|168
1686827100000|2023-06-15 11:05:00|16210.7|16209.3|16207.2|16205.8|16211.7|16210.3|16205.7|16204.3|144
1686827400000|2023-06-15 11:10:00|16206.7|16205.3|16192.2|16190.8|16206.7|16205.3|16190.7|16189.3|182
1686827700000|2023-06-15 11:15:00|16192.7|16191.3|16197.7|16196.3|16202.7|16201.3|16191.7|16190.3|171
1686828000000|2023-06-15 11:20:00|16197.2|16195.8|16199.7|16198.3|16209.2|16207.8|16196.2|16194.8|234
1686828300000|2023-06-15 11:25:00|16199.2|16197.8|16195.7|16194.3|16200.2|16198.8|16192.2|16190.8|108
1686828600000|2023-06-15 11:30:00|16196.2|16194.8|16207.7|16206.3|16210.7|16209.3|16194.7|16193.3|209
1686828900000|2023-06-15 11:35:00|16206.7|16205.3|16191.7|16190.3|16208.2|16206.8|16191.7|16190.3|135
1686829200000|2023-06-15 11:40:00|16192.2|16190.8|16192.7|16191.3|16193.7|16192.3|16187.2|16185.8|145
1686829500000|2023-06-15 11:45:00|16193.2|16191.8|16199.2|16197.8|16202.7|16201.3|16192.7|16191.3|206
1686829800000|2023-06-15 11:50:00|16198.7|16197.3|16199.7|16198.3|16201.7|16200.3|16195.7|16194.3|157
1686830100000|2023-06-15 11:55:00|16199.2|16197.8|16195.2|16193.8|16201.7|16200.3|16193.7|16192.3|153
1686830400000|2023-06-15 12:00:00|16195.7|16194.3|16216.2|16214.8|16216.7|16215.3|16195.2|16193.8|285
1686830700000|2023-06-15 12:05:00|16215.7|16214.3|16217.2|16215.8|16218.7|16217.3|16211.2|16209.8|164
1686831000000|2023-06-15 12:10:00|16217.7|16216.3|16222.7|16221.3|16229.2|16227.8|16213.7|16212.3|210
1686831300000|2023-06-15 12:15:00|16222.2|16220.8|16198.7|16197.3|16226.2|16224.8|16196.2|16194.8|390
1686831600000|2023-06-15 12:20:00|16198.2|16196.8|16194.2|16192.8|16206.2|16204.8|16191.2|16189.8|344
1686831900000|2023-06-15 12:25:00|16193.7|16192.3|16197.2|16195.8|16197.7|16196.3|16180.7|16179.3|627
1686832200000|2023-06-15 12:30:00|16196.7|16195.3|16181.7|16180.3|16199.7|16198.3|16176.2|16174.8|434
1686832500000|2023-06-15 12:35:00|16181.2|16179.8|16165.7|16164.3|16183.2|16181.8|16165.7|16164.3|393
1686832800000|2023-06-15 12:40:00|16166.2|16164.8|16168.2|16166.8|16171.7|16170.3|16160.7|16159.3|436
1686833100000|2023-06-15 12:45:00|16167.7|16166.3|16199.7|16198.3|16200.2|16198.8|16167.7|16166.3|331
1686833400000|2023-06-15 12:50:00|16200.2|16198.8|16210.2|16208.8|16212.2|16210.8|16196.2|16194.8|334
1686833700000|2023-06-15 12:55:00|16209.7|16208.3|16196.2|16194.8|16212.7|16211.3|16193.2|16191.8|325
1686834000000|2023-06-15 13:00:00|16195.7|16194.3|16203.2|16201.8|16207.2|16205.8|16184.7|16183.3|502
1686834300000|2023-06-15 13:05:00|16203.7|16202.3|16207.2|16205.8|16207.7|16206.3|16191.2|16189.8|478
1686834600000|2023-06-15 13:10:00|16207.7|16206.3|16197.2|16195.8|16207.7|16206.3|16193.7|16192.3|174
1686834900000|2023-06-15 13:15:00|16196.2|16194.8|16217.2|16215.8|16219.7|16218.3|16195.2|16193.8|247
1686835200000|2023-06-15 13:20:00|16216.7|16215.3|16208.2|16206.8|16218.2|16216.8|16201.7|16200.3|323
1686835500000|2023-06-15 13:25:00|16207.7|16206.3|16215.2|16213.8|16218.2|16216.8|16206.2|16204.8|232
1686835800000|2023-06-15 13:30:00|16215.7|16214.3|16215.2|16213.8|16221.2|16219.8|16212.7|16211.3|422
1686836100000|2023-06-15 13:35:00|16214.7|16213.3|16232.2|16230.8|16234.2|16232.8|16210.7|16209.3|611
1686836400000|2023-06-15 13:40:00|16232.7|16231.3|16240.2|16238.8|16242.2|16240.8|16229.7|16228.3|350
1686836700000|2023-06-15 13:45:00|16239.7|16238.3|16237.7|16236.3|16245.2|16243.8|16233.2|16231.8|377
1686837000000|2023-06-15 13:50:00|16238.2|16236.8|16241.7|16240.3|16247.2|16245.8|16238.2|16236.8|343
1686837300000|2023-06-15 13:55:00|16242.2|16240.8|16244.2|16242.8|16247.7|16246.3|16239.2|16237.8|391
1686837600000|2023-06-15 14:00:00|16244.7|16243.3|16242.7|16241.3|16250.2|16248.8|16236.7|16235.3|812
1686837900000|2023-06-15 14:05:00|16243.2|16241.8|16255.2|16253.8|16260.7|16259.3|16238.2|16236.8|670
1686838200000|2023-06-15 14:10:00|16255.7|16254.3|16255.2|16253.8|16257.7|16256.3|16245.2|16243.8|846
1686838500000|2023-06-15 14:15:00|16254.2|16252.8|16260.7|16259.3|16263.7|16262.3|16253.7|16252.3|698
1686838800000|2023-06-15 14:20:00|16260.2|16258.8|16268.7|16267.3|16269.7|16268.3|16258.7|16257.3|705
1686839100000|2023-06-15 14:25:00|16269.2|16267.8|16275.7|16274.3|16281.2|16279.8|16268.7|16267.3|657
1686839400000|2023-06-15 14:30:00|16275.2|16273.8|16262.7|16261.3|16276.2|16274.8|16256.7|16255.3|698
1686839700000|2023-06-15 14:35:00|16262.2|16260.8|16258.7|16257.3|16263.2|16261.8|16255.7|16254.3|402
1686840000000|2023-06-15 14:40:00|16257.7|16256.3|16274.7|16273.3|16277.2|16275.8|16257.2|16255.8|274
1686840300000|2023-06-15 14:45:00|16275.2|16273.8|16277.7|16276.3|16280.2|16278.8|16273.2|16271.8|254
1686840600000|2023-06-15 14:50:00|16278.2|16276.8|16270.7|16269.3|16278.7|16277.3|16265.7|16264.3|603
1686840900000|2023-06-15 14:55:00|16270.2|16268.8|16272.7|16271.3|16273.7|16272.3|16267.2|16265.8|409
1686841200000|2023-06-15 15:00:00|16273.2|16271.8|16272.2|16270.8|16277.2|16275.8|16266.2|16264.8|283
1686841500000|2023-06-15 15:05:00|16272.7|16271.3|16269.7|16268.3|16275.7|16274.3|16261.7|16260.3|388
1686841800000|2023-06-15 15:10:00|16270.7|16269.3|16274.1|16272.7|16276.6|16275.2|16264.1|16262.7|368
1686842100000|2023-06-15 15:15:00|16275.1|16273.7|16279.6|16278.2|16287.1|16285.7|16274.1|16272.7|524
1686842400000|2023-06-15 15:20:00|16280.1|16278.7|16293.1|16291.7|16296.1|16294.7|16280.1|16278.7|974
1686842700000|2023-06-15 15:25:00|16293.6|16292.2|16296.1|16294.7|16298.1|16296.7|16289.1|16287.7|697
1686843000000|2023-06-15 15:30:00|16296.8|16294|16287.8|16285|16298.3|16295.5|16282.3|16279.5|609
1686843300000|2023-06-15 15:35:00|16289.3|16286.5|16292.8|16290|16296.3|16293.5|16288.3|16285.5|518
1686843600000|2023-06-15 15:40:00|16293.3|16290.5|16289.3|16286.5|16296.3|16293.5|16288.8|16286|269
1686843900000|2023-06-15 15:45:00|16289.8|16287|16271.8|16269|16291.8|16289|16270.3|16267.5|515
1686844200000|2023-06-15 15:50:00|16272.3|16269.5|16285.8|16283|16286.3|16283.5|16269.8|16267|164
1686844500000|2023-06-15 15:55:00|16285.3|16282.5|16283.8|16281|16285.8|16283|16279.8|16277|349
1686844800000|2023-06-15 16:00:00|16284.3|16281.5|16287.8|16285|16289.8|16287|16283.8|16281|116
1686845100000|2023-06-15 16:05:00|16288.3|16285.5|16289.8|16287|16290.8|16288|16283.8|16281|172
1686845400000|2023-06-15 16:10:00|16288.8|16286|16286.8|16284|16290.3|16287.5|16285.3|16282.5|233
1686845700000|2023-06-15 16:15:00|16287.3|16284.5|16293.3|16290.5|16293.8|16291|16286.3|16283.5|134
1686846000000|2023-06-15 16:20:00|16292.8|16290|16292.8|16290|16295.3|16292.5|16291.8|16289|92
1686846300000|2023-06-15 16:25:00|16292.3|16289.5|16291.8|16289|16295.8|16293|16289.8|16287|38
1686846600000|2023-06-15 16:30:00|16292.3|16289.5|16287.8|16285|16294.3|16291.5|16285.8|16283|129
1686846900000|2023-06-15 16:35:00|16288.8|16286|16287.3|16284.5|16289.3|16286.5|16284.8|16282|75
1686847200000|2023-06-15 16:40:00|16287.8|16285|16289.3|16286.5|16292.8|16290|16287.3|16284.5|110
1686847500000|2023-06-15 16:45:00|16288.8|16286|16291.8|16289|16292.8|16290|16285.8|16283|124
1686847800000|2023-06-15 16:50:00|16290.8|16288|16290.3|16287.5|16293.8|16291|16288.3|16285.5|56
1686848100000|2023-06-15 16:55:00|16289.8|16287|16289.3|16286.5|16291.8|16289|16286.8|16284|65
1686848400000|2023-06-15 17:00:00|16289.8|16287|16288.8|16286|16290.8|16288|16285.8|16283|94
1686848700000|2023-06-15 17:05:00|16288.3|16285.5|16278.8|16276|16288.8|16286|16276.8|16274|166
1686849000000|2023-06-15 17:10:00|16278.3|16275.5|16276.8|16274|16281.8|16279|16275.8|16273|106
1686849300000|2023-06-15 17:15:00|16276.3|16273.5|16277.8|16275|16279.3|16276.5|16274.8|16272|55
1686849600000|2023-06-15 17:20:00|16278.3|16275.5|16285.8|16283|16285.8|16283|16277.8|16275|69
1686849900000|2023-06-15 17:25:00|16285.3|16282.5|16292.8|16290|16293.8|16291|16283.8|16281|85
1686850200000|2023-06-15 17:30:00|16293.3|16290.5|16292.3|16289.5|16294.3|16291.5|16291.3|16288.5|225
1686850500000|2023-06-15 17:35:00|16291.8|16289|16287.8|16285|16293.8|16291|16287.8|16285|161
1686850800000|2023-06-15 17:40:00|16288.8|16286|16294.8|16292|16296.8|16294|16286.8|16284|127
1686851100000|2023-06-15 17:45:00|16296.8|16294|16299.8|16297|16302.3|16299.5|16296.3|16293.5|225
1686851400000|2023-06-15 17:50:00|16299.3|16296.5|16300.8|16298|16301.3|16298.5|16296.8|16294|46
1686851700000|2023-06-15 17:55:00|16301.3|16298.5|16303.8|16301|16304.8|16302|16300.8|16298|90
1686852000000|2023-06-15 18:00:00|16304.3|16301.5|16301.8|16299|16305.8|16303|16300.8|16298|67
1686852300000|2023-06-15 18:05:00|16302.3|16299.5|16291.8|16289|16302.8|16300|16287.8|16285|319
1686852600000|2023-06-15 18:10:00|16292.3|16289.5|16293.8|16291|16296.8|16294|16290.8|16288|149
1686852900000|2023-06-15 18:15:00|16294.3|16291.5|16293.8|16291|16296.8|16294|16290.8|16288|188
1686853200000|2023-06-15 18:20:00|16293.3|16290.5|16298.8|16296|16298.8|16296|16292.8|16290|127
1686853500000|2023-06-15 18:25:00|16298.3|16295.5|16303.8|16301|16303.8|16301|16297.8|16295|108
1686853800000|2023-06-15 18:30:00|16304.8|16302|16308.8|16306|16308.8|16306|16303.8|16301|327
1686854100000|2023-06-15 18:35:00|16309.8|16307|16307.8|16305|16315.3|16312.5|16306.8|16304|415
1686854400000|2023-06-15 18:40:00|16308.3|16305.5|16311.8|16309|16311.8|16309|16307.8|16305|69
1686854700000|2023-06-15 18:45:00|16311.3|16308.5|16312.8|16310|16314.8|16312|16306.8|16304|81
1686855000000|2023-06-15 18:50:00|16313.3|16310.5|16321.8|16319|16322.3|16319.5|16312.8|16310|191
1686855300000|2023-06-15 18:55:00|16322.3|16319.5|16329.8|16327|16332.3|16329.5|16320.8|16318|272
1686855600000|2023-06-15 19:00:00|16330.3|16327.5|16324.8|16322|16331.8|16329|16321.8|16319|204
1686855900000|2023-06-15 19:05:00|16325.3|16322.5|16323.8|16321|16326.8|16324|16320.8|16318|196
1686856200000|2023-06-15 19:10:00|16323.3|16320.5|16324.8|16322|16324.8|16322|16316.8|16314|167
1686856500000|2023-06-15 19:15:00|16324.3|16321.5|16320.8|16318|16327.8|16325|16318.8|16316|218
1686856800000|2023-06-15 19:20:00|16320.3|16317.5|16319.8|16317|16323.8|16321|16317.8|16315|340
1686857100000|2023-06-15 19:25:00|16320.3|16317.5|16321.8|16319|16321.8|16319|16316.8|16314|125
1686857400000|2023-06-15 19:30:00|16322.3|16319.5|16320.8|16318|16323.8|16321|16319.8|16317|129
1686857700000|2023-06-15 19:35:00|16321.3|16318.5|16313.8|16311|16321.8|16319|16312.8|16310|484
1686858000000|2023-06-15 19:40:00|16314.3|16311.5|16314.8|16312|16317.8|16315|16312.8|16310|183
1686858300000|2023-06-15 19:45:00|16314.3|16311.5|16318.3|16315.5|16318.8|16316|16313.3|16310.5|177
1686858600000|2023-06-15 19:50:00|16318.8|16316|16311.8|16309|16321.8|16319|16310.8|16308|282
1686858900000|2023-06-15 19:55:00|16311.3|16308.5|16315.3|16312.5|16318.3|16315.5|16303.3|16300.5|386
1686859200000|2023-06-15 20:00:00|16316.5|16309.5|16301|16294|16316.5|16309.5|16300.8|16293.8|21
1686859500000|2023-06-15 20:05:00|16301.1|16294.1|16302.6|16295.6|16307.7|16300.7|16295.8|16288.8|0
1686859800000|2023-06-15 20:10:00|16303.1|16296.1|16298.2|16291.2|16305|16298|16294.4|16287.4|0
1686860100000|2023-06-15 20:15:00|16299.1|16292.1|16306.2|16299.2|16306.2|16299.2|16295.4|16288.4|0
1686860400000|2023-06-15 20:20:00|16305.3|16298.3|16304.3|16297.3|16308|16301|16304.3|16297.3|0
1686860700000|2023-06-15 20:25:00|16303.8|16296.8|16307.3|16300.3|16307.3|16300.3|16303.4|16296.4|0
1686861000000|2023-06-15 20:30:00|16306.4|16299.4|16301.3|16294.3|16306.5|16299.5|16300.4|16293.4|0
1686861300000|2023-06-15 20:35:00|16300.4|16293.4|16301.4|16294.4|16302.2|16295.2|16299.5|16292.5|0
1686861600000|2023-06-15 20:40:00|16300.5|16293.5|16301.6|16294.6|16303.3|16296.3|16300.5|16293.5|0
1686861900000|2023-06-15 20:45:00|16300.6|16293.6|16300.8|16293.8|16302.7|16295.7|16299|16292|0
1686862200000|2023-06-15 20:50:00|16301.7|16294.7|16302.8|16295.8|16305.4|16298.4|16301.3|16294.3|0
1686862500000|2023-06-15 20:55:00|16302.3|16295.3|16300.2|16293.2|16303.7|16296.7|16298.1|16291.1|0
1686862800000|2023-06-15 21:00:00|16300.9|16293.9|16305.1|16298.1|16305.8|16298.8|16300.9|16293.9|0
1686863100000|2023-06-15 21:05:00|16305.2|16298.2|16304.4|16297.4|16305.2|16298.2|16303.7|16296.7|0
1686863400000|2023-06-15 21:10:00|16303.8|16296.8|16304.6|16297.6|16304.6|16297.6|16303.1|16296.1|0
1686863700000|2023-06-15 21:15:00|16305.2|16298.2|16304.6|16297.6|16305.2|16298.2|16304.6|16297.6|0
1686864000000|2023-06-15 21:20:00|16304.5|16297.5|16304.5|16297.5|16304.5|16297.5|16304.5|16297.5|0
1686864300000|2023-06-15 21:25:00|16304.7|16297.7|16307.9|16300.9|16307.9|16300.9|16304.4|16297.4|0
1686864600000|2023-06-15 21:30:00|16307.7|16300.7|16307.1|16300.1|16308.5|16301.5|16306.1|16299.1|0
1686864900000|2023-06-15 21:35:00|16308.7|16301.7|16309.1|16302.1|16312.2|16305.2|16308.5|16301.5|0
1686865200000|2023-06-15 21:40:00|16309.2|16302.2|16309.1|16302.1|16310.6|16303.6|16309|16302|0
1686865500000|2023-06-15 21:45:00|16308.7|16301.7|16309.1|16302.1|16309.3|16302.3|16308.7|16301.7|0
1686865800000|2023-06-15 21:50:00|16308.5|16301.5|16308.1|16301.1|16309.3|16302.3|16307.7|16300.7|0
1686866100000|2023-06-15 21:55:00|16308|16301|16309|16302|16310.5|16303.5|16307.6|16300.6|0
1686866400000|2023-06-15 22:00:00|16304.8|16297.8|16298.3|16291.3|16307.6|16300.6|16297.1|16290.1|0
1686866700000|2023-06-15 22:05:00|16298.7|16291.7|16299.1|16292.1|16301.1|16294.1|16298.3|16291.3|0
1686867000000|2023-06-15 22:10:00|16300.1|16293.1|16300.5|16293.5|16305.6|16298.6|16300.1|16293.1|0
1686867300000|2023-06-15 22:15:00|16300.1|16293.1|16301.1|16294.1|16309.3|16302.3|16299.6|16292.6|0
1686867600000|2023-06-15 22:20:00|16300.6|16293.6|16298.2|16291.2|16302.9|16295.9|16298.2|16291.2|0
1686867900000|2023-06-15 22:25:00|16298.3|16291.3|16302.4|16295.4|16302.9|16295.9|16298.3|16291.3|0
1686868200000|2023-06-15 22:30:00|16302.9|16295.9|16296.7|16289.7|16303.8|16296.8|16295.8|16288.8|0
1686868500000|2023-06-15 22:35:00|16295.8|16288.8|16294.9|16287.9|16296.7|16289.7|16294|16287|0
1686868800000|2023-06-15 22:40:00|16295.4|16288.4|16294.8|16287.8|16296.8|16289.8|16293|16286|0
1686869100000|2023-06-15 22:45:00|16294.4|16287.4|16292|16285|16296.7|16289.7|16291.1|16284.1|0
1686869400000|2023-06-15 22:50:00|16291.5|16284.5|16292|16285|16293|16286|16291.1|16284.1|0
1686869700000|2023-06-15 22:55:00|16291.1|16284.1|16292.8|16285.8|16292.9|16285.9|16291.1|16284.1|0
1686870000000|2023-06-15 23:00:00|16292.9|16285.9|16297.5|16290.5|16297.5|16290.5|16292.8|16285.8|0
1686870300000|2023-06-15 23:05:00|16296.6|16289.6|16296.6|16289.6|16298.5|16291.5|16296.6|16289.6|0
1686870600000|2023-06-15 23:10:00|16296.5|16289.5|16298|16291|16298.5|16291.5|16296.5|16289.5|0
1686870900000|2023-06-15 23:15:00|16298.5|16291.5|16297.5|16290.5|16298.5|16291.5|16296.6|16289.6|0
1686871200000|2023-06-15 23:20:00|16297.1|16290.1|16298.5|16291.5|16298.5|16291.5|16296.6|16289.6|0
1686871500000|2023-06-15 23:25:00|16298|16291|16296.2|16289.2|16298.5|16291.5|16295.7|16288.7|0
1686871800000|2023-06-15 23:30:00|16295.7|16288.7|16294.8|16287.8|16296.6|16289.6|16293.9|16286.9|0
1686872100000|2023-06-15 23:35:00|16294.3|16287.3|16293.8|16286.8|16295.2|16288.2|16290.2|16283.2|0
1686872400000|2023-06-15 23:40:00|16294.3|16287.3|16297.5|16290.5|16298.4|16291.4|16294.3|16287.3|0
1686872700000|2023-06-15 23:45:00|16296.6|16289.6|16293.8|16286.8|16296.6|16289.6|16292.8|16285.8|0
1686873000000|2023-06-15 23:50:00|16294.7|16287.7|16294.7|16287.7|16295.6|16288.6|16293.8|16286.8|0
1686873300000|2023-06-15 23:55:00|16294.2|16287.2|16292.2|16285.2|16296.5|16289.5|16291.2|16284.2|0
1686873600000|2023-06-16 00:00:00|16291.2|16284.2|16296|16289|16296|16289|16289.6|16282.6|0
1686873900000|2023-06-16 00:05:00|16296.5|16289.5|16291.7|16284.7|16298.2|16291.2|16290.8|16283.8|0
1686874200000|2023-06-16 00:10:00|16292.6|16285.6|16293.7|16286.7|16296.5|16289.5|16291.9|16284.9|0
1686874500000|2023-06-16 00:15:00|16294.6|16287.6|16297.4|16292.4|16303.4|16298.4|16291.4|16286.4|83
1686874800000|2023-06-16 00:20:00|16296.9|16291.9|16297.4|16292.4|16301.4|16296.4|16293.9|16288.9|68
1686875100000|2023-06-16 00:25:00|16295.4|16290.4|16297.4|16292.4|16297.9|16292.9|16293.4|16288.4|25
1686875400000|2023-06-16 00:30:00|16296.9|16291.9|16295.4|16290.4|16296.9|16291.9|16293.4|16288.4|30
1686875700000|2023-06-16 00:35:00|16294.9|16289.9|16298.4|16293.4|16298.9|16293.9|16294.9|16289.9|7
1686876000000|2023-06-16 00:40:00|16298.9|16293.9|16295.9|16290.9|16298.9|16293.9|16294.9|16289.9|31
1686876300000|2023-06-16 00:45:00|16295.4|16290.4|16293.4|16288.4|16295.9|16290.9|16290.9|16285.9|14
1686876600000|2023-06-16 00:50:00|16293.9|16288.9|16292.4|16287.4|16293.9|16288.9|16288.9|16283.9|23
1686876900000|2023-06-16 00:55:00|16291.9|16286.9|16296.9|16291.9|16297.4|16292.4|16291.4|16286.4|42
1686877200000|2023-06-16 01:00:00|16297.4|16292.4|16303.9|16298.9|16304.4|16299.4|16296.9|16291.9|16
1686877500000|2023-06-16 01:05:00|16304.4|16299.4|16296.9|16291.9|16304.4|16299.4|16296.9|16291.9|12
1686877800000|2023-06-16 01:10:00|16296.4|16291.4|16296.4|16291.4|16296.4|16291.4|16294.4|16289.4|2
1686878100000|2023-06-16 01:15:00|16295.9|16290.9|16292.4|16287.4|16296.4|16291.4|16291.4|16286.4|9
1686878400000|2023-06-16 01:20:00|16291.9|16286.9|16292.4|16287.4|16293.9|16288.9|16290.4|16285.4|4
1686878700000|2023-06-16 01:25:00|16292.9|16287.9|16289.9|16284.9|16292.9|16287.9|16289.9|16284.9|9
1686879000000|2023-06-16 01:30:00|16290.4|16285.4|16286.4|16281.4|16291.4|16286.4|16285.4|16280.4|23
1686879300000|2023-06-16 01:35:00|16286.9|16281.9|16287.4|16282.4|16287.9|16282.9|16286.4|16281.4|7
1686879600000|2023-06-16 01:40:00|16286.9|16281.9|16289.9|16284.9|16291.4|16286.4|16284.4|16279.4|27
1686879900000|2023-06-16 01:45:00|16290.4|16285.4|16291.4|16286.4|16292.9|16287.9|16289.9|16284.9|8
1686880200000|2023-06-16 01:50:00|16290.9|16285.9|16292.9|16287.9|16292.9|16287.9|16289.4|16284.4|3
1686880500000|2023-06-16 01:55:00|16292.4|16287.4|16288.9|16283.9|16293.4|16288.4|16288.9|16283.9|17
1686880800000|2023-06-16 02:00:00|16289.9|16284.9|16285.4|16280.4|16291.4|16286.4|16285.4|16280.4|12
1686881100000|2023-06-16 02:05:00|16285.9|16280.9|16287.4|16282.4|16287.4|16282.4|16285.9|16280.9|13
1686881400000|2023-06-16 02:10:00|16286.9|16281.9|16286.9|16281.9|16287.4|16282.4|16285.4|16280.4|14
1686881700000|2023-06-16 02:15:00|16287.4|16282.4|16288.4|16283.4|16289.4|16284.4|16285.9|16280.9|16
1686882000000|2023-06-16 02:20:00|16287.4|16282.4|16291.4|16286.4|16292.4|16287.4|16286.4|16281.4|12
1686882300000|2023-06-16 02:25:00|16290.9|16285.9|16289.4|16284.4|16292.9|16287.9|16289.4|16284.4|4
1686882600000|2023-06-16 02:30:00|16289.9|16284.9|16291.4|16286.4|16291.4|16286.4|16289.4|16284.4|4
1686882900000|2023-06-16 02:35:00|16291.9|16286.9|16289.4|16284.4|16291.9|16286.9|16288.9|16283.9|8
1686883200000|2023-06-16 02:40:00|16288.9|16283.9|16287.9|16282.9|16289.4|16284.4|16286.4|16281.4|16
1686883500000|2023-06-16 02:45:00|16287.4|16282.4|16287.9|16282.9|16293.4|16288.4|16285.9|16280.9|62
1686883800000|2023-06-16 02:50:00|16288.4|16283.4|16291.4|16286.4|16293.4|16288.4|16287.9|16282.9|2
1686884100000|2023-06-16 02:55:00|16291.9|16286.9|16286.4|16281.4|16292.4|16287.4|16286.4|16281.4|2
1686884400000|2023-06-16 03:00:00|16287.4|16282.4|16289.4|16284.4|16290.9|16285.9|16287.4|16282.4|11
1686884700000|2023-06-16 03:05:00|16288.9|16283.9|16288.4|16283.4|16291.4|16286.4|16287.4|16282.4|27
1686885000000|2023-06-16 03:10:00|16287.9|16282.9|16285.4|16280.4|16288.4|16283.4|16284.4|16279.4|4
1686885300000|2023-06-16 03:15:00|16285.9|16280.9|16283.4|16278.4|16285.9|16280.9|16282.4|16277.4|2
1686885600000|2023-06-16 03:20:00|16283.9|16278.9|16286.9|16281.9|16286.9|16281.9|16283.9|16278.9|4
1686885900000|2023-06-16 03:25:00|16285.9|16280.9|16291.4|16286.4|16291.4|16286.4|16285.9|16280.9|11
1686886200000|2023-06-16 03:30:00|16291.9|16286.9|16294.9|16289.9|16297.9|16292.9|16290.9|16285.9|11
1686886500000|2023-06-16 03:35:00|16294.4|16289.4|16296.9|16291.9|16297.4|16292.4|16289.9|16284.9|15
1686886800000|2023-06-16 03:40:00|16296.4|16291.4|16297.4|16292.4|16299.4|16294.4|16296.4|16291.4|4
1686887100000|2023-06-16 03:45:00|16296.9|16291.9|16296.4|16291.4|16298.4|16293.4|16295.4|16290.4|4
1686887400000|2023-06-16 03:50:00|16295.9|16290.9|16298.4|16293.4|16298.9|16293.9|16295.4|16290.4|2
1686887700000|2023-06-16 03:55:00|16298.9|16293.9|16301.9|16296.9|16301.9|16296.9|16297.9|16292.9|9
1686888000000|2023-06-16 04:00:00|16301.4|16296.4|16300.4|16295.4|16304.4|16299.4|16300.4|16295.4|17
1686888300000|2023-06-16 04:05:00|16299.9|16294.9|16306.4|16301.4|16306.4|16301.4|16298.4|16293.4|59
1686888600000|2023-06-16 04:10:00|16306.9|16301.9|16312.4|16307.4|16314.9|16309.9|16306.9|16301.9|69
1686888900000|2023-06-16 04:15:00|16312.9|16307.9|16319.4|16314.4|16320.4|16315.4|16312.9|16307.9|23
1686889200000|2023-06-16 04:20:00|16318.9|16313.9|16321.4|16316.4|16321.4|16316.4|16318.9|16313.9|3
1686889500000|2023-06-16 04:25:00|16320.9|16315.9|16321.4|16316.4|16321.4|16316.4|16320.4|16315.4|5
1686889800000|2023-06-16 04:30:00|16320.9|16315.9|16314.9|16309.9|16320.9|16315.9|16314.9|16309.9|10
1686890100000|2023-06-16 04:35:00|16314.4|16309.4|16315.4|16310.4|16315.9|16310.9|16313.4|16308.4|7
1686890400000|2023-06-16 04:40:00|16314.9|16309.9|16316.4|16311.4|16316.9|16311.9|16313.4|16308.4|15
1686890700000|2023-06-16 04:45:00|16315.9|16310.9|16313.4|16308.4|16316.9|16311.9|16313.4|16308.4|8
1686891000000|2023-06-16 04:50:00|16312.9|16307.9|16312.4|16307.4|16312.9|16307.9|16311.4|16306.4|2
1686891300000|2023-06-16 04:55:00|16311.9|16306.9|16310.4|16305.4|16312.4|16307.4|16308.9|16303.9|10
1686891600000|2023-06-16 05:00:00|16310.9|16305.9|16306.4|16301.4|16310.9|16305.9|16304.9|16299.9|26
1686891900000|2023-06-16 05:05:00|16306.9|16301.9|16305.4|16300.4|16310.9|16305.9|16305.4|16300.4|18
1686892200000|2023-06-16 05:10:00|16305.9|16300.9|16307.9|16302.9|16309.4|16304.4|16304.4|16299.4|14
1686892500000|2023-06-16 05:15:00|16308.4|16303.4|16308.4|16303.4|16310.4|16305.4|16307.9|16302.9|8
1686892800000|2023-06-16 05:20:00|16308.9|16303.9|16309.4|16304.4|16311.9|16306.9|16308.4|16303.4|39
1686893100000|2023-06-16 05:25:00|16308.4|16303.4|16308.4|16303.4|16312.9|16307.9|16308.4|16303.4|22
1686893400000|2023-06-16 05:30:00|16307.9|16302.9|16312.4|16307.4|16314.4|16309.4|16307.9|16302.9|22
1686893700000|2023-06-16 05:35:00|16312.9|16307.9|16316.4|16311.4|16318.4|16313.4|16312.4|16307.4|23
1686894000000|2023-06-16 05:40:00|16315.9|16310.9|16319.4|16314.4|16319.9|16314.9|16315.4|16310.4|22
1686894300000|2023-06-16 05:45:00|16318.9|16313.9|16320.4|16315.4|16321.4|16316.4|16318.9|16313.9|14
1686894600000|2023-06-16 05:50:00|16320.9|16315.9|16315.9|16310.9|16321.4|16316.4|16314.9|16309.9|43
1686894900000|2023-06-16 05:55:00|16315.4|16310.4|16313.4|16308.4|16315.9|16310.9|16306.4|16301.4|55
1686895200000|2023-06-16 06:00:00|16312.3|16309.5|16301.3|16298.5|16312.3|16309.5|16295.8|16293|177
1686895500000|2023-06-16 06:05:00|16301.8|16299|16308.8|16306|16309.3|16306.5|16301.3|16298.5|79
1686895800000|2023-06-16 06:10:00|16309.8|16307|16314.8|16312|16316.3|16313.5|16303.3|16300.5|149
1686896100000|2023-06-16 06:15:00|16314.3|16311.5|16324.3|16321.5|16325.3|16322.5|16310.3|16307.5|248
1686896400000|2023-06-16 06:20:00|16324.8|16322|16330.8|16328|16333.8|16331|16324.3|16321.5|349
1686896700000|2023-06-16 06:25:00|16329.8|16327|16323.3|16320.5|16330.3|16327.5|16322.3|16319.5|232
1686897000000|2023-06-16 06:30:00|16322.8|16320|16328.8|16326|16332.8|16330|16321.8|16319|232
1686897300000|2023-06-16 06:35:00|16329.3|16326.5|16328.3|16325.5|16332.8|16330|16326.8|16324|237
1686897600000|2023-06-16 06:40:00|16327.8|16325|16327.8|16325|16329.3|16326.5|16324.3|16321.5|213
1686897900000|2023-06-16 06:45:00|16327.3|16324.5|16324.8|16322|16327.8|16325|16323.8|16321|159
1686898200000|2023-06-16 06:50:00|16325.8|16323|16321.3|16318.5|16326.8|16324|16319.8|16317|234
1686898500000|2023-06-16 06:55:00|16320.8|16318|16314.8|16312|16320.8|16318|16312.3|16309.5|243
1686898800000|2023-06-16 07:00:00|16314.1|16312.7|16311.6|16310.2|16320.1|16318.7|16302.1|16300.7|1626
1686899100000|2023-06-16 07:05:00|16312.1|16310.7|16287.1|16285.7|16312.1|16310.7|16285.1|16283.7|1300
1686899400000|2023-06-16 07:10:00|16287.6|16286.2|16277.1|16275.7|16294.1|16292.7|16269.6|16268.2|1016
1686899700000|2023-06-16 07:15:00|16277.6|16276.2|16292.1|16290.7|16299.6|16298.2|16277.1|16275.7|1045
1686900000000|2023-06-16 07:20:00|16292.6|16291.2|16294.6|16293.2|16313.1|16311.7|16291.6|16290.2|1381
1686900300000|2023-06-16 07:25:00|16294.1|16292.7|16302.6|16301.2|16308.6|16307.2|16293.1|16291.7|577
1686900600000|2023-06-16 07:30:00|16303.1|16301.7|16299.1|16297.7|16307.1|16305.7|16293.1|16291.7|718
1686900900000|2023-06-16 07:35:00|16299.6|16298.2|16303.1|16301.7|16313.6|16312.2|16295.1|16293.7|692
1686901200000|2023-06-16 07:40:00|16302.6|16301.2|16311.6|16310.2|16315.6|16314.2|16302.1|16300.7|495
1686901500000|2023-06-16 07:45:00|16311.1|16309.7|16321.1|16319.7|16324.6|16323.2|16309.6|16308.2|553
1686901800000|2023-06-16 07:50:00|16322.1|16320.7|16327.6|16326.2|16332.1|16330.7|16321.1|16319.7|624
1686902100000|2023-06-16 07:55:00|16328.1|16326.7|16326.6|16325.2|16332.6|16331.2|16324.1|16322.7|312
1686902400000|2023-06-16 08:00:00|16327.1|16325.7|16323.6|16322.2|16334.1|16332.7|16323.1|16321.7|327
1686902700000|2023-06-16 08:05:00|16323.1|16321.7|16312.1|16310.7|16325.6|16324.2|16307.6|16306.2|556
1686903000000|2023-06-16 08:10:00|16312.6|16311.2|16317.6|16316.2|16323.6|16322.2|16312.6|16311.2|372
1686903300000|2023-06-16 08:15:00|16318.1|16316.7|16329.6|16328.2|16334.1|16332.7|16317.1|16315.7|758
1686903600000|2023-06-16 08:20:00|16330.1|16328.7|16327.1|16325.7|16331.1|16329.7|16319.1|16317.7|357
1686903900000|2023-06-16 08:25:00|16326.6|16325.2|16324.1|16322.7|16329.1|16327.7|16321.6|16320.2|321
1686904200000|2023-06-16 08:30:00|16323.6|16322.2|16333.6|16332.2|16336.1|16334.7|16323.1|16321.7|464
1686904500000|2023-06-16 08:35:00|16333.1|16331.7|16341.1|16339.7|16341.1|16339.7|16329.1|16327.7|300
1686904800000|2023-06-16 08:40:00|16343.1|16341.7|16357.6|16356.2|16360.1|16358.7|16341.6|16340.2|1292
1686905100000|2023-06-16 08:45:00|16358.1|16356.7|16349.1|16347.7|16362.1|16360.7|16341.6|16340.2|806
1686905400000|2023-06-16 08:50:00|16349.6|16348.2|16347.6|16346.2|16351.1|16349.7|16343.6|16342.2|381
1686905700000|2023-06-16 08:55:00|16347.1|16345.7|16353.1|16351.7|16353.1|16351.7|16347.1|16345.7|327
1686906000000|2023-06-16 09:00:00|16352.6|16351.2|16351.6|16350.2|16354.1|16352.7|16344.6|16343.2|443
1686906300000|2023-06-16 09:05:00|16351.1|16349.7|16340.6|16339.2|16356.1|16354.7|16335.1|16333.7|900
1686906600000|2023-06-16 09:10:00|16340.1|16338.7|16325.1|16323.7|16344.6|16343.2|16325.1|16323.7|873
1686906900000|2023-06-16 09:15:00|16325.6|16324.2|16327.6|16326.2|16332.1|16330.7|16313.6|16312.2|929
1686907200000|2023-06-16 09:20:00|16328.1|16326.7|16330.1|16328.7|16333.6|16332.2|16322.1|16320.7|671
1686907500000|2023-06-16 09:25:00|16329.6|16328.2|16332.1|16330.7|16334.6|16333.2|16322.1|16320.7|498
1686907800000|2023-06-16 09:30:00|16333.1|16331.7|16329.1|16327.7|16335.1|16333.7|16326.6|16325.2|296
1686908100000|2023-06-16 09:35:00|16328.6|16327.2|16327.1|16325.7|16331.1|16329.7|16321.1|16319.7|212
1686908400000|2023-06-16 09:40:00|16326.6|16325.2|16334.1|16332.7|16334.1|16332.7|16325.1|16323.7|268
1686908700000|2023-06-16 09:45:00|16333.6|16332.2|16331.6|16330.2|16334.1|16332.7|16325.6|16324.2|613
1686909000000|2023-06-16 09:50:00|16331.1|16329.7|16326.6|16325.2|16338.6|16337.2|16312.6|16311.2|851
1686909300000|2023-06-16 09:55:00|16327.1|16325.7|16323.1|16321.7|16327.6|16326.2|16318.1|16316.7|556
1686909600000|2023-06-16 10:00:00|16323.6|16322.2|16323.1|16321.7|16331.1|16329.7|16315.6|16314.2|373
1686909900000|2023-06-16 10:05:00|16322.6|16321.2|16326.6|16325.2|16333.1|16331.7|16321.6|16320.2|472
1686910200000|2023-06-16 10:10:00|16327.1|16325.7|16310.1|16308.7|16329.1|16327.7|16309.6|16308.2|609
1686910500000|2023-06-16 10:15:00|16310.6|16309.2|16310.1|16308.7|16314.1|16312.7|16305.6|16304.2|332
1686910800000|2023-06-16 10:20:00|16311.1|16309.7|16315.1|16313.7|16318.1|16316.7|16303.1|16301.7|450
1686911100000|2023-06-16 10:25:00|16315.6|16314.2|16312.6|16311.2|16317.1|16315.7|16309.6|16308.2|233
1686911400000|2023-06-16 10:30:00|16313.1|16311.7|16318.1|16316.7|16319.1|16317.7|16309.1|16307.7|233
1686911700000|2023-06-16 10:35:00|16317.6|16316.2|16321.1|16319.7|16323.1|16321.7|16317.1|16315.7|301
1686912000000|2023-06-16 10:40:00|16322.6|16321.2|16333.1|16331.7|16335.1|16333.7|16322.6|16321.2|372
1686912300000|2023-06-16 10:45:00|16333.6|16332.2|16331.6|16330.2|16334.1|16332.7|16330.1|16328.7|335
1686912600000|2023-06-16 10:50:00|16332.1|16330.7|16330.6|16329.2|16332.1|16330.7|16325.1|16323.7|217
1686912900000|2023-06-16 10:55:00|16331.1|16329.7|16338.1|16336.7|16338.1|16336.7|16326.6|16325.2|343
1686913200000|2023-06-16 11:00:00|16338.6|16337.2|16361.1|16359.7|16361.6|16360.2|16331.6|16330.2|2199
1686913500000|2023-06-16 11:05:00|16362.1|16360.7|16348.6|16347.2|16362.1|16360.7|16345.1|16343.7|983
1686913800000|2023-06-16 11:10:00|16349.1|16347.7|16355.6|16354.2|16356.1|16354.7|16346.1|16344.7|254
1686914100000|2023-06-16 11:15:00|16356.1|16354.7|16360.1|16358.7|16366.1|16364.7|16354.6|16353.2|391
1686914400000|2023-06-16 11:20:00|16360.6|16359.2|16357.1|16355.7|16362.6|16361.2|16356.1|16354.7|274
1686914700000|2023-06-16 11:25:00|16357.6|16356.2|16357.6|16356.2|16361.1|16359.7|16353.1|16351.7|271
1686915000000|2023-06-16 11:30:00|16357.1|16355.7|16367.6|16366.2|16369.1|16367.7|16353.6|16352.2|300
1686915300000|2023-06-16 11:35:00|16368.1|16366.7|16365.6|16364.2|16372.6|16371.2|16364.1|16362.7|495
1686915600000|2023-06-16 11:40:00|16366.1|16364.7|16365.1|16363.7|16368.1|16366.7|16362.1|16360.7|251
1686915900000|2023-06-16 11:45:00|16365.6|16364.2|16357.6|16356.2|16368.6|16367.2|16356.1|16354.7|249
1686916200000|2023-06-16 11:50:00|16358.1|16356.7|16351.6|16350.2|16358.1|16356.7|16351.1|16349.7|218
1686916500000|2023-06-16 11:55:00|16352.1|16350.7|16351.6|16350.2|16356.1|16354.7|16350.1|16348.7|218
1686916800000|2023-06-16 12:00:00|16351.1|16349.7|16355.1|16353.7|16355.1|16353.7|16348.6|16347.2|515
1686917100000|2023-06-16 12:05:00|16354.6|16353.2|16353.6|16352.2|16355.1|16353.7|16347.6|16346.2|350
1686917400000|2023-06-16 12:10:00|16354.1|16352.7|16356.1|16354.7|16361.6|16360.2|16353.6|16352.2|415
1686917700000|2023-06-16 12:15:00|16355.6|16354.2|16351.1|16349.7|16359.1|16357.7|16351.1|16349.7|364
1686918000000|2023-06-16 12:20:00|16351.6|16350.2|16358.1|16356.7|16359.1|16357.7|16351.1|16349.7|202
1686918300000|2023-06-16 12:25:00|16358.6|16357.2|16368.1|16366.7|16368.1|16366.7|16356.1|16354.7|293
1686918600000|2023-06-16 12:30:00|16367.6|16366.2|16377.1|16375.7|16378.6|16377.2|16366.1|16364.7|496
1686918900000|2023-06-16 12:35:00|16376.6|16375.2|16388.1|16386.7|16392.1|16390.7|16376.1|16374.7|573
1686919200000|2023-06-16 12:40:00|16388.6|16387.2|16413.1|16411.7|16413.1|16411.7|16386.1|16384.7|1107
1686919500000|2023-06-16 12:45:00|16412.6|16411.2|16411.1|16409.7|16422.1|16420.7|16408.6|16407.2|1118
1686919800000|2023-06-16 12:50:00|16411.6|16410.2|16416.6|16415.2|16418.6|16417.2|16407.1|16405.7|709
1686920100000|2023-06-16 12:55:00|16417.1|16415.7|16421.6|16420.2|16429.1|16427.7|16417.1|16415.7|583
1686920400000|2023-06-16 13:00:00|16421.1|16419.7|16411.6|16410.2|16421.6|16420.2|16408.6|16407.2|494
1686920700000|2023-06-16 13:05:00|16412.1|16410.7|16402.1|16400.7|16414.1|16412.7|16398.6|16397.2|503
1686921000000|2023-06-16 13:10:00|16402.6|16401.2|16412.1|16410.7|16413.1|16411.7|16395.1|16393.7|589
1686921300000|2023-06-16 13:15:00|16411.6|16410.2|16411.1|16409.7|16412.1|16410.7|16406.1|16404.7|377
1686921600000|2023-06-16 13:20:00|16410.6|16409.2|16419.6|16418.2|16419.6|16418.2|16410.1|16408.7|342
1686921900000|2023-06-16 13:25:00|16420.1|16418.7|16414.1|16412.7|16421.1|16419.7|16408.1|16406.7|463
1686922200000|2023-06-16 13:30:00|16413.6|16412.2|16402.1|16400.7|16415.1|16413.7|16395.1|16393.7|840
1686922500000|2023-06-16 13:35:00|16401.1|16399.7|16390.1|16388.7|16401.1|16399.7|16386.6|16385.2|666
1686922800000|2023-06-16 13:40:00|16389.6|16388.2|16382.1|16380.7|16391.6|16390.2|16377.1|16375.7|495
1686923100000|2023-06-16 13:45:00|16381.6|16380.2|16375.1|16373.7|16382.1|16380.7|16364.1|16362.7|540
1686923400000|2023-06-16 13:50:00|16374.6|16373.2|16367.6|16366.2|16380.1|16378.7|16365.1|16363.7|456
1686923700000|2023-06-16 13:55:00|16367.1|16365.7|16360.6|16359.2|16371.1|16369.7|16359.1|16357.7|359
1686924000000|2023-06-16 14:00:00|16360.1|16358.7|16365|16363.6|16369.6|16368.2|16356.1|16354.7|759
1686924300000|2023-06-16 14:05:00|16365.5|16364.1|16375|16373.6|16376|16374.6|16361|16359.6|443
1686924600000|2023-06-16 14:10:00|16375.5|16374.1|16375.5|16374.1|16383|16381.6|16371|16369.6|489
1686924900000|2023-06-16 14:15:00|16375|16373.6|16369|16367.6|16379.5|16378.1|16368.5|16367.1|220
1686925200000|2023-06-16 14:20:00|16368.5|16367.1|16373.5|16372.1|16377|16375.6|16363|16361.6|336
1686925500000|2023-06-16 14:25:00|16374|16372.6|16385.5|16384.1|16386|16384.6|16369|16367.6|319
1686925800000|2023-06-16 14:30:00|16385|16383.6|16390.5|16389.1|16392.5|16391.1|16379|16377.6|518
1686926100000|2023-06-16 14:35:00|16391|16389.6|16373|16371.6|16391|16389.6|16367|16365.6|498
1686926400000|2023-06-16 14:40:00|16373.5|16372.1|16364|16362.6|16373.5|16372.1|16362.5|16361.1|424
1686926700000|2023-06-16 14:45:00|16364.5|16363.1|16376|16374.6|16376.5|16375.1|16362|16360.6|478
1686927000000|2023-06-16 14:50:00|16375.5|16374.1|16384.5|16383.1|16385.5|16384.1|16373|16371.6|266
1686927300000|2023-06-16 14:55:00|16384|16382.6|16381|16379.6|16394|16392.6|16380|16378.6|481
1686927600000|2023-06-16 15:00:00|16382|16380.6|16380|16378.6|16387|16385.6|16375|16373.6|468
1686927900000|2023-06-16 15:05:00|16379.5|16378.1|16383.5|16382.1|16386|16384.6|16372|16370.6|336
1686928200000|2023-06-16 15:10:00|16384|16382.6|16388|16386.6|16391|16389.6|16379.5|16378.1|276
1686928500000|2023-06-16 15:15:00|16388.5|16387.1|16389|16387.6|16390|16388.6|16385|16383.6|316
1686928800000|2023-06-16 15:20:00|16388.5|16387.1|16386.5|16385.1|16393|16391.6|16380|16378.6|592
1686929100000|2023-06-16 15:25:00|16387|16385.6|16379|16377.6|16389|16387.6|16369|16367.6|1304
1686929400000|2023-06-16 15:30:00|16379.7|16376.9|16365.2|16362.4|16383.7|16380.9|16363.7|16360.9|2506
1686929700000|2023-06-16 15:35:00|16364.2|16361.4|16365.2|16362.4|16371.7|16368.9|16359.2|16356.4|1344
1686930000000|2023-06-16 15:40:00|16364.7|16361.9|16371.7|16368.9|16373.7|16370.9|16361.2|16358.4|389
1686930300000|2023-06-16 15:45:00|16372.2|16369.4|16356.2|16353.4|16373.7|16370.9|16355.7|16352.9|388
1686930600000|2023-06-16 15:50:00|16356.7|16353.9|16359.7|16356.9|16359.7|16356.9|16351.7|16348.9|254
1686930900000|2023-06-16 15:55:00|16359.2|16356.4|16364.7|16361.9|16364.7|16361.9|16358.2|16355.4|185
1686931200000|2023-06-16 16:00:00|16364.2|16361.4|16361.7|16358.9|16365.2|16362.4|16360.2|16357.4|155
1686931500000|2023-06-16 16:05:00|16362.2|16359.4|16357.7|16354.9|16363.2|16360.4|16352.7|16349.9|134
1686931800000|2023-06-16 16:10:00|16358.2|16355.4|16353.7|16350.9|16359.7|16356.9|16353.7|16350.9|287
1686932100000|2023-06-16 16:15:00|16354.2|16351.4|16359.7|16356.9|16360.7|16357.9|16351.7|16348.9|107
1686932400000|2023-06-16 16:20:00|16359.2|16356.4|16361.2|16358.4|16362.7|16359.9|16357.7|16354.9|67
1686932700000|2023-06-16 16:25:00|16360.7|16357.9|16365.2|16362.4|16366.7|16363.9|16359.7|16356.9|103
1686933000000|2023-06-16 16:30:00|16364.7|16361.9|16368.2|16365.4|16368.7|16365.9|16364.2|16361.4|93
1686933300000|2023-06-16 16:35:00|16367.7|16364.9|16366.7|16363.9|16368.7|16365.9|16364.2|16361.4|85
1686933600000|2023-06-16 16:40:00|16367.2|16364.4|16368.2|16365.4|16370.7|16367.9|16364.7|16361.9|70
1686933900000|2023-06-16 16:45:00|16367.7|16364.9|16374.7|16371.9|16374.7|16371.9|16367.7|16364.9|76
1686934200000|2023-06-16 16:50:00|16374.2|16371.4|16375.2|16372.4|16378.7|16375.9|16374.2|16371.4|114
1686934500000|2023-06-16 16:55:00|16375.7|16372.9|16374.7|16371.9|16378.7|16375.9|16374.7|16371.9|137
1686934800000|2023-06-16 17:00:00|16375.2|16372.4|16376.2|16373.4|16376.7|16373.9|16371.7|16368.9|67
1686935100000|2023-06-16 17:05:00|16376.7|16373.9|16371.2|16368.4|16377.7|16374.9|16367.7|16364.9|89
1686935400000|2023-06-16 17:10:00|16370.7|16367.9|16374.7|16371.9|16375.7|16372.9|16366.7|16363.9|188
1686935700000|2023-06-16 17:15:00|16375.2|16372.4|16376.7|16373.9|16378.7|16375.9|16374.7|16371.9|138
1686936000000|2023-06-16 17:20:00|16377.2|16374.4|16376.7|16373.9|16378.7|16375.9|16370.7|16367.9|73
1686936300000|2023-06-16 17:25:00|16377.2|16374.4|16374.2|16371.4|16379.7|16376.9|16372.2|16369.4|81
1686936600000|2023-06-16 17:30:00|16374.7|16371.9|16369.7|16366.9|16374.7|16371.9|16368.2|16365.4|74
1686936900000|2023-06-16 17:35:00|16369.2|16366.4|16372.7|16369.9|16373.7|16370.9|16368.7|16365.9|71
1686937200000|2023-06-16 17:40:00|16373.2|16370.4|16371.7|16368.9|16373.7|16370.9|16366.7|16363.9|68
1686937500000|2023-06-16 17:45:00|16372.7|16369.9|16366.7|16363.9|16372.7|16369.9|16363.7|16360.9|54
1686937800000|2023-06-16 17:50:00|16366.2|16363.4|16372.7|16369.9|16372.7|16369.9|16365.2|16362.4|70
1686938100000|2023-06-16 17:55:00|16372.2|16369.4|16371.2|16368.4|16374.2|16371.4|16367.7|16364.9|151
1686938400000|2023-06-16 18:00:00|16370.7|16367.9|16366.2|16363.4|16373.7|16370.9|16363.7|16360.9|81
1686938700000|2023-06-16 18:05:00|16365.7|16362.9|16369.7|16366.9|16369.7|16366.9|16363.7|16360.9|74
1686939000000|2023-06-16 18:10:00|16369.2|16366.4|16365.7|16362.9|16372.2|16369.4|16364.7|16361.9|39
1686939300000|2023-06-16 18:15:00|16365.2|16362.4|16366.7|16363.9|16368.7|16365.9|16363.7|16360.9|35
1686939600000|2023-06-16 18:20:00|16366.2|16363.4|16367.7|16364.9|16367.7|16364.9|16363.2|16360.4|31
1686939900000|2023-06-16 18:25:00|16367.2|16364.4|16367.7|16364.9|16368.7|16365.9|16365.7|16362.9|26
1686940200000|2023-06-16 18:30:00|16368.2|16365.4|16359.2|16356.4|16368.7|16365.9|16356.7|16353.9|130
1686940500000|2023-06-16 18:35:00|16359.7|16356.9|16360.2|16357.4|16362.2|16359.4|16356.7|16353.9|94
1686940800000|2023-06-16 18:40:00|16360.7|16357.9|16355.7|16352.9|16360.7|16357.9|16354.7|16351.9|32
1686941100000|2023-06-16 18:45:00|16355.2|16352.4|16354.2|16351.4|16357.7|16354.9|16352.2|16349.4|37
1686941400000|2023-06-16 18:50:00|16354.7|16351.9|16352.7|16349.9|16357.2|16354.4|16351.7|16348.9|38
1686941700000|2023-06-16 18:55:00|16353.2|16350.4|16347.7|16344.9|16354.2|16351.4|16346.7|16343.9|111
1686942000000|2023-06-16 19:00:00|16348.7|16345.9|16345.7|16342.9|16348.7|16345.9|16341.7|16338.9|151
1686942300000|2023-06-16 19:05:00|16344.7|16341.9|16338.7|16335.9|16345.2|16342.4|16336.7|16333.9|100
1686942600000|2023-06-16 19:10:00|16338.2|16335.4|16328.7|16325.9|16339.7|16336.9|16328.7|16325.9|123
1686942900000|2023-06-16 19:15:00|16329.2|16326.4|16331.7|16328.9|16332.7|16329.9|16327.7|16324.9|165
1686943200000|2023-06-16 19:20:00|16332.2|16329.4|16337.2|16334.4|16338.7|16335.9|16332.2|16329.4|149
1686943500000|2023-06-16 19:25:00|16336.7|16333.9|16331.7|16328.9|16336.7|16333.9|16328.7|16325.9|98
1686943800000|2023-06-16 19:30:00|16332.2|16329.4|16334.7|16331.9|16335.7|16332.9|16327.7|16324.9|111
1686944100000|2023-06-16 19:35:00|16335.2|16332.4|16329.7|16326.9|16336.7|16333.9|16329.2|16326.4|114
1686944400000|2023-06-16 19:40:00|16330.2|16327.4|16319.7|16316.9|16330.7|16327.9|16319.7|16316.9|155
1686944700000|2023-06-16 19:45:00|16320.2|16317.4|16322.7|16319.9|16326.7|16323.9|16318.7|16315.9|235
1686945000000|2023-06-16 19:50:00|16323.2|16320.4|16320.7|16317.9|16324.2|16321.4|16315.7|16312.9|379
1686945300000|2023-06-16 19:55:00|16321.2|16318.4|16332.7|16329.9|16334.7|16331.9|16320.7|16317.9|373
1686945600000|2023-06-16 20:00:00|16344|16337|16351|16344|16360.6|16353.6|16340.3|16333.3|17
1686945900000|2023-06-16 20:05:00|16351.9|16344.9|16350|16343|16354.6|16347.6|16344.5|16337.5|0
1686946200000|2023-06-16 20:10:00|16350.9|16343.9|16340.4|16333.4|16350.9|16343.9|16338.6|16331.6|0
1686946500000|2023-06-16 20:15:00|16341.3|16334.3|16344|16337|16344|16337|16337.5|16330.5|0
1686946800000|2023-06-16 20:20:00|16344.9|16337.9|16346.7|16339.7|16349.5|16342.5|16344|16337|0
1686947100000|2023-06-16 20:25:00|16347|16340|16349.8|16342.8|16350.7|16343.7|16347|16340|0
1686947400000|2023-06-16 20:30:00|16350.7|16343.7|16352.4|16345.4|16354.7|16347.7|16350.5|16343.5|0
1686947700000|2023-06-16 20:35:00|16351.5|16344.5|16341.8|16334.8|16352.4|16345.4|16341.3|16334.3|0
1686948000000|2023-06-16 20:40:00|16341.3|16334.3|16337.1|16330.1|16344.3|16337.3|16334.1|16327.1|0
1686948300000|2023-06-16 20:45:00|16338|16331|16340.7|16333.7|16341.7|16334.7|16337|16330|0
1686948600000|2023-06-16 20:50:00|16341.6|16334.6|16340|16333|16344.5|16337.5|16339.1|16332.1|0
1686948900000|2023-06-16 20:55:00|16339.1|16332.1|16341.3|16334.3|16342.7|16335.7|16332.6|16325.6|0
1687125600000|2023-06-18 22:00:00|16350.4|16343.4|16352.8|16345.8|16353.3|16346.3|16347.5|16340.5|0
1687125900000|2023-06-18 22:05:00|16352.4|16345.4|16352.1|16345.1|16354.2|16347.2|16350.1|16343.1|0
1687126200000|2023-06-18 22:10:00|16352.5|16345.5|16350.2|16343.2|16355.7|16348.7|16343.6|16336.6|0
1687126500000|2023-06-18 22:15:00|16351.2|16344.2|16350.2|16343.2|16352|16345|16347.4|16340.4|0
1687126800000|2023-06-18 22:20:00|16349.7|16342.7|16351.2|16344.2|16351.2|16344.2|16344.6|16337.6|0
1687127100000|2023-06-18 22:25:00|16352.1|16345.1|16350.1|16343.1|16353|16346|16349.2|16342.2|0
1687127400000|2023-06-18 22:30:00|16351|16344|16346.9|16339.9|16351|16344|16346.4|16339.4|0
1687127700000|2023-06-18 22:35:00|16347.4|16340.4|16348.1|16341.1|16348.6|16341.6|16346.9|16339.9|0
1687128000000|2023-06-18 22:40:00|16348.6|16341.6|16349|16342|16349.9|16342.9|16348.1|16341.1|0
1687128300000|2023-06-18 22:45:00|16349.9|16342.9|16350.8|16343.8|16352.7|16345.7|16349|16342|0
1687128600000|2023-06-18 22:50:00|16350.3|16343.3|16349.9|16342.9|16350.8|16343.8|16349|16342|0
1687128900000|2023-06-18 22:55:00|16349.4|16342.4|16349.8|16342.8|16350.8|16343.8|16348.9|16341.9|0
1687129200000|2023-06-18 23:00:00|16350.3|16343.3|16350.7|16343.7|16351.7|16344.7|16348.9|16341.9|0
1687129500000|2023-06-18 23:05:00|16349.8|16342.8|16348.9|16341.9|16349.8|16342.8|16348|16341|0
1687129800000|2023-06-18 23:10:00|16349.3|16342.3|16348.9|16341.9|16349.8|16342.8|16347.9|16340.9|0
1687130100000|2023-06-18 23:15:00|16349.8|16342.8|16347.8|16340.8|16349.8|16342.8|16347.8|16340.8|0
1687130400000|2023-06-18 23:20:00|16348.2|16341.2|16345.7|16338.7|16348.2|16341.2|16345.7|16338.7|0
1687130700000|2023-06-18 23:25:00|16346.2|16339.2|16346.5|16339.5|16346.6|16339.6|16345.6|16338.6|0
1687131000000|2023-06-18 23:30:00|16347.4|16340.4|16346.8|16339.8|16348.3|16341.3|16346.5|16339.5|0
1687131300000|2023-06-18 23:35:00|16345.8|16338.8|16339.4|16332.4|16346.8|16339.8|16339.4|16332.4|0
1687131600000|2023-06-18 23:40:00|16338.5|16331.5|16345.1|16338.1|16345.2|16338.2|16338.5|16331.5|0
1687131900000|2023-06-18 23:45:00|16344.6|16337.6|16343.2|16336.2|16345.1|16338.1|16341.4|16334.4|0
1687132200000|2023-06-18 23:50:00|16342.7|16335.7|16342.7|16335.7|16344.1|16337.1|16340.5|16333.5|0
1687132500000|2023-06-18 23:55:00|16342.3|16335.3|16341.8|16334.8|16343.6|16336.6|16340.9|16333.9|0
1687132800000|2023-06-19 00:00:00|16340.9|16333.9|16329.9|16322.9|16341.8|16334.8|16329.9|16322.9|0
1687133100000|2023-06-19 00:05:00|16329.5|16322.5|16324.9|16317.9|16331.9|16324.9|16324|16317|0
1687133400000|2023-06-19 00:10:00|16324.4|16317.4|16325.1|16318.1|16327.8|16320.8|16322.1|16315.1|0
1687133700000|2023-06-19 00:15:00|16325.5|16318.5|16313.3|16308.3|16326|16319|16305.8|16300.8|96
1687134000000|2023-06-19 00:20:00|16313.8|16308.8|16309.3|16304.3|16316.3|16311.3|16309.3|16304.3|72
1687134300000|2023-06-19 00:25:00|16308.8|16303.8|16307.3|16302.3|16310.3|16305.3|16305.8|16300.8|39
1687134600000|2023-06-19 00:30:00|16306.8|16301.8|16296.3|16291.3|16306.8|16301.8|16293.8|16288.8|89
1687134900000|2023-06-19 00:35:00|16295.3|16290.3|16294.3|16289.3|16297.8|16292.8|16292.8|16287.8|33
1687135200000|2023-06-19 00:40:00|16293.8|16288.8|16294.3|16289.3|16297.8|16292.8|16292.3|16287.3|24
1687135500000|2023-06-19 00:45:00|16294.8|16289.8|16297.8|16292.8|16298.3|16293.3|16294.8|16289.8|8
1687135800000|2023-06-19 00:50:00|16297.3|16292.3|16298.8|16293.8|16301.8|16296.8|16296.8|16291.8|10
1687136100000|2023-06-19 00:55:00|16298.3|16293.3|16298.3|16293.3|16298.8|16293.8|16295.3|16290.3|26
1687136400000|2023-06-19 01:00:00|16297.8|16292.8|16296.3|16291.3|16297.8|16292.8|16290.8|16285.8|34
1687136700000|2023-06-19 01:05:00|16297.8|16292.8|16291.3|16286.3|16299.8|16294.8|16289.3|16284.3|28
1687137000000|2023-06-19 01:10:00|16290.8|16285.8|16293.3|16288.3|16294.3|16289.3|16289.8|16284.8|20
1687137300000|2023-06-19 01:15:00|16292.8|16287.8|16288.8|16283.8|16296.3|16291.3|16288.3|16283.3|25
1687137600000|2023-06-19 01:20:00|16290.3|16285.3|16284.3|16279.3|16291.3|16286.3|16283.8|16278.8|33
1687137900000|2023-06-19 01:25:00|16283.8|16278.8|16282.3|16277.3|16284.8|16279.8|16281.8|16276.8|19
1687138200000|2023-06-19 01:30:00|16282.8|16277.8|16282.3|16277.3|16286.8|16281.8|16281.8|16276.8|16
1687138500000|2023-06-19 01:35:00|16282.8|16277.8|16283.3|16278.3|16286.3|16281.3|16282.8|16277.8|9
1687138800000|2023-06-19 01:40:00|16284.8|16279.8|16281.8|16276.8|16285.3|16280.3|16280.8|16275.8|22
1687139100000|2023-06-19 01:45:00|16281.3|16276.3|16285.3|16280.3|16285.3|16280.3|16281.3|16276.3|11
1687139400000|2023-06-19 01:50:00|16284.8|16279.8|16284.8|16279.8|16287.3|16282.3|16283.8|16278.8|5
1687139700000|2023-06-19 01:55:00|16284.3|16279.3|16283.8|16278.8|16286.8|16281.8|16281.3|16276.3|20
1687140000000|2023-06-19 02:00:00|16284.3|16279.3|16290.8|16285.8|16292.3|16287.3|16284.3|16279.3|18
1687140300000|2023-06-19 02:05:00|16289.3|16284.3|16291.3|16286.3|16293.8|16288.8|16288.3|16283.3|24
1687140600000|2023-06-19 02:10:00|16291.8|16286.8|16291.8|16286.8|16294.3|16289.3|16289.3|16284.3|18
1687140900000|2023-06-19 02:15:00|16291.3|16286.3|16290.8|16285.8|16293.8|16288.8|16290.8|16285.8|13
1687141200000|2023-06-19 02:20:00|16288.8|16283.8|16290.3|16285.3|16291.8|16286.8|16287.8|16282.8|18
1687141500000|2023-06-19 02:25:00|16290.8|16285.8|16297.8|16292.8|16297.8|16292.8|16290.3|16285.3|7
1687141800000|2023-06-19 02:30:00|16297.3|16292.3|16289.8|16284.8|16297.3|16292.3|16289.3|16284.3|28
1687142100000|2023-06-19 02:35:00|16290.3|16285.3|16291.3|16286.3|16293.3|16288.3|16289.8|16284.8|17
1687142400000|2023-06-19 02:40:00|16291.8|16286.8|16289.3|16284.3|16292.8|16287.8|16289.3|16284.3|14
1687142700000|2023-06-19 02:45:00|16288.8|16283.8|16294.8|16289.8|16295.8|16290.8|16287.8|16282.8|18
1687143000000|2023-06-19 02:50:00|16293.8|16288.8|16293.3|16288.3|16294.8|16289.8|16292.3|16287.3|27
1687143300000|2023-06-19 02:55:00|16292.8|16287.8|16291.8|16286.8|16294.3|16289.3|16290.8|16285.8|11
1687143600000|2023-06-19 03:00:00|16291.3|16286.3|16287.8|16282.8|16291.8|16286.8|16287.3|16282.3|12
1687143900000|2023-06-19 03:05:00|16287.3|16282.3|16287.8|16282.8|16289.3|16284.3|16286.8|16281.8|14
1687144200000|2023-06-19 03:10:00|16288.3|16283.3|16289.3|16284.3|16289.8|16284.8|16287.8|16282.8|12
1687144500000|2023-06-19 03:15:00|16289.8|16284.8|16289.3|16284.3|16289.8|16284.8|16287.8|16282.8|10
1687144800000|2023-06-19 03:20:00|16288.8|16283.8|16286.8|16281.8|16288.8|16283.8|16284.8|16279.8|13
1687145100000|2023-06-19 03:25:00|16286.3|16281.3|16286.8|16281.8|16286.8|16281.8|16285.8|16280.8|2
1687145400000|2023-06-19 03:30:00|16288.3|16283.3|16285.8|16280.8|16289.3|16284.3|16284.8|16279.8|29
1687145700000|2023-06-19 03:35:00|16285.3|16280.3|16280.3|16275.3|16285.8|16280.8|16279.8|16274.8|20
1687146000000|2023-06-19 03:40:00|16279.8|16274.8|16279.8|16274.8|16282.3|16277.3|16279.8|16274.8|10
1687146300000|2023-06-19 03:45:00|16280.3|16275.3|16274.3|16269.3|16280.3|16275.3|16271.8|16266.8|40
1687146600000|2023-06-19 03:50:00|16274.8|16269.8|16272.3|16267.3|16275.8|16270.8|16268.8|16263.8|17
1687146900000|2023-06-19 03:55:00|16272.8|16267.8|16272.8|16267.8|16275.3|16270.3|16271.3|16266.3|6
1687147200000|2023-06-19 04:00:00|16272.3|16267.3|16268.8|16263.8|16272.8|16267.8|16267.8|16262.8|32
1687147500000|2023-06-19 04:05:00|16268.3|16263.3|16271.3|16266.3|16271.8|16266.8|16266.8|16261.8|25
1687147800000|2023-06-19 04:10:00|16271.8|16266.8|16267.3|16262.3|16271.8|16266.8|16266.8|16261.8|14
1687148100000|2023-06-19 04:15:00|16267.8|16262.8|16268.8|16263.8|16271.3|16266.3|16267.3|16262.3|16
1687148400000|2023-06-19 04:20:00|16269.3|16264.3|16268.3|16263.3|16272.3|16267.3|16267.8|16262.8|41
1687148700000|2023-06-19 04:25:00|16267.8|16262.8|16267.3|16262.3|16271.8|16266.8|16266.8|16261.8|24
1687149000000|2023-06-19 04:30:00|16267.8|16262.8|16269.3|16264.3|16269.3|16264.3|16263.8|16258.8|22
1687149300000|2023-06-19 04:35:00|16268.8|16263.8|16271.3|16266.3|16271.8|16266.8|16267.3|16262.3|8
1687149600000|2023-06-19 04:40:00|16270.8|16265.8|16270.8|16265.8|16273.3|16268.3|16269.8|16264.8|17
1687149900000|2023-06-19 04:45:00|16271.3|16266.3|16266.3|16261.3|16271.3|16266.3|16266.3|16261.3|22
1687150200000|2023-06-19 04:50:00|16265.8|16260.8|16268.3|16263.3|16268.3|16263.3|16264.8|16259.8|34
1687150500000|2023-06-19 04:55:00|16268.8|16263.8|16262.8|16257.8|16268.8|16263.8|16262.8|16257.8|34
1687150800000|2023-06-19 05:00:00|16261.8|16256.8|16263.3|16258.3|16263.8|16258.8|16259.8|16254.8|50
1687151100000|2023-06-19 05:05:00|16263.8|16258.8|16265.3|16260.3|16266.3|16261.3|16262.8|16257.8|11
1687151400000|2023-06-19 05:10:00|16264.8|16259.8|16267.3|16262.3|16270.3|16265.3|16264.8|16259.8|26
1687151700000|2023-06-19 05:15:00|16267.8|16262.8|16265.3|16260.3|16267.8|16262.8|16263.8|16258.8|21
1687152000000|2023-06-19 05:20:00|16264.8|16259.8|16267.8|16262.8|16269.8|16264.8|16264.8|16259.8|34
1687152300000|2023-06-19 05:25:00|16267.3|16262.3|16268.8|16263.8|16270.8|16265.8|16267.3|16262.3|76
1687152600000|2023-06-19 05:30:00|16269.3|16264.3|16276.8|16271.8|16277.3|16272.3|16269.3|16264.3|42
1687152900000|2023-06-19 05:35:00|16277.3|16272.3|16276.3|16271.3|16277.8|16272.8|16273.8|16268.8|59
1687153200000|2023-06-19 05:40:00|16275.8|16270.8|16276.3|16271.3|16276.3|16271.3|16272.8|16267.8|19
1687153500000|2023-06-19 05:45:00|16275.8|16270.8|16277.8|16272.8|16278.8|16273.8|16275.3|16270.3|35
1687153800000|2023-06-19 05:50:00|16277.3|16272.3|16276.3|16271.3|16278.3|16273.3|16275.8|16270.8|14
1687154100000|2023-06-19 05:55:00|16276.8|16271.8|16275.8|16270.8|16279.8|16274.8|16273.8|16268.8|62
1687154400000|2023-06-19 06:00:00|16274.7|16271.9|16277.2|16274.4|16283.2|16280.4|16274.2|16271.4|285
1687154700000|2023-06-19 06:05:00|16276.7|16273.9|16285.7|16282.9|16288.7|16285.9|16275.7|16272.9|258
1687155000000|2023-06-19 06:10:00|16285.2|16282.4|16293.2|16290.4|16294.2|16291.4|16283.7|16280.9|212
1687155300000|2023-06-19 06:15:00|16293.7|16290.9|16291.7|16288.9|16294.2|16291.4|16290.7|16287.9|100
1687155600000|2023-06-19 06:20:00|16291.2|16288.4|16286.2|16283.4|16291.2|16288.4|16284.2|16281.4|92
1687155900000|2023-06-19 06:25:00|16286.7|16283.9|16288.2|16285.4|16291.7|16288.9|16286.7|16283.9|88
1687156200000|2023-06-19 06:30:00|16287.7|16284.9|16279.2|16276.4|16288.2|16285.4|16279.2|16276.4|114
1687156500000|2023-06-19 06:35:00|16278.7|16275.9|16279.7|16276.9|16281.7|16278.9|16278.2|16275.4|88
1687156800000|2023-06-19 06:40:00|16279.2|16276.4|16287.2|16284.4|16287.7|16284.9|16278.7|16275.9|143
1687157100000|2023-06-19 06:45:00|16287.7|16284.9|16286.2|16283.4|16289.7|16286.9|16284.2|16281.4|116
1687157400000|2023-06-19 06:50:00|16286.7|16283.9|16288.2|16285.4|16289.7|16286.9|16283.2|16280.4|142
1687157700000|2023-06-19 06:55:00|16288.7|16285.9|16294.7|16291.9|16295.7|16292.9|16288.2|16285.4|206
1687158000000|2023-06-19 07:00:00|16294|16292.6|16281|16279.6|16299|16297.6|16267|16265.6|2000
1687158300000|2023-06-19 07:05:00|16280.5|16279.1|16291.5|16290.1|16294|16292.6|16273|16271.6|975
1687158600000|2023-06-19 07:10:00|16291|16289.6|16297|16295.6|16302|16300.6|16288|16286.6|662
1687158900000|2023-06-19 07:15:00|16297.5|16296.1|16286|16284.6|16297.5|16296.1|16272|16270.6|582
1687159200000|2023-06-19 07:20:00|16285.5|16284.1|16274|16272.6|16289.5|16288.1|16268|16266.6|591
1687159500000|2023-06-19 07:25:00|16273|16271.6|16284.5|16283.1|16291|16289.6|16273|16271.6|696
1687159800000|2023-06-19 07:30:00|16284|16282.6|16293|16291.6|16294|16292.6|16283|16281.6|577
1687160100000|2023-06-19 07:35:00|16293.5|16292.1|16291|16289.6|16294.5|16293.1|16286|16284.6|292
1687160400000|2023-06-19 07:40:00|16291.7|16290.3|16264.2|16262.8|16292.7|16291.3|16264.2|16262.8|496
1687160700000|2023-06-19 07:45:00|16264.7|16263.3|16261.2|16259.8|16266.7|16265.3|16255.7|16254.3|683
1687161000000|2023-06-19 07:50:00|16261.7|16260.3|16279.2|16277.8|16281.2|16279.8|16258.7|16257.3|609
1687161300000|2023-06-19 07:55:00|16278.7|16277.3|16260.2|16258.8|16279.7|16278.3|16257.7|16256.3|547
1687161600000|2023-06-19 08:00:00|16259.7|16258.3|16262.2|16260.8|16265.7|16264.3|16257.7|16256.3|389
1687161900000|2023-06-19 08:05:00|16261.7|16260.3|16263.7|16262.3|16266.7|16265.3|16258.2|16256.8|272
1687162200000|2023-06-19 08:10:00|16262.7|16261.3|16263.2|16261.8|16269.7|16268.3|16261.2|16259.8|289
1687162500000|2023-06-19 08:15:00|16263.7|16262.3|16258.7|16257.3|16269.2|16267.8|16257.7|16256.3|210
1687162800000|2023-06-19 08:20:00|16258.2|16256.8|16248.2|16246.8|16258.2|16256.8|16235.7|16234.3|697
1687163100000|2023-06-19 08:25:00|16248.7|16247.3|16250.7|16249.3|16253.7|16252.3|16243.7|16242.3|293
1687163400000|2023-06-19 08:30:00|16249.7|16248.3|16245.7|16244.3|16252.2|16250.8|16244.2|16242.8|233
1687163700000|2023-06-19 08:35:00|16245.2|16243.8|16241.7|16240.3|16246.7|16245.3|16236.2|16234.8|308
1687164000000|2023-06-19 08:40:00|16242.2|16240.8|16261.7|16260.3|16263.2|16261.8|16241.7|16240.3|452
1687164300000|2023-06-19 08:45:00|16261.2|16259.8|16257.7|16256.3|16261.7|16260.3|16247.2|16245.8|266
1687164600000|2023-06-19 08:50:00|16257.2|16255.8|16261.7|16260.3|16262.7|16261.3|16256.2|16254.8|208
1687164900000|2023-06-19 08:55:00|16262.2|16260.8|16270.2|16268.8|16271.2|16269.8|16261.7|16260.3|211
1687165200000|2023-06-19 09:00:00|16269.7|16268.3|16264.7|16263.3|16269.7|16268.3|16261.7|16260.3|258
1687165500000|2023-06-19 09:05:00|16264.2|16262.8|16275.7|16274.3|16277.2|16275.8|16264.2|16262.8|259
1687165800000|2023-06-19 09:10:00|16275.2|16273.8|16273.2|16271.8|16276.7|16275.3|16264.7|16263.3|328
1687166100000|2023-06-19 09:15:00|16272.7|16271.3|16269.2|16267.8|16273.7|16272.3|16266.7|16265.3|141
1687166400000|2023-06-19 09:20:00|16268.7|16267.3|16279.7|16278.3|16281.7|16280.3|16266.7|16265.3|323
1687166700000|2023-06-19 09:25:00|16280.2|16278.8|16273.7|16272.3|16281.2|16279.8|16270.7|16269.3|159
1687167000000|2023-06-19 09:30:00|16273.2|16271.8|16274.7|16273.3|16277.7|16276.3|16268.7|16267.3|185
1687167300000|2023-06-19 09:35:00|16274.2|16272.8|16267.7|16266.3|16277.7|16276.3|16266.7|16265.3|162
1687167600000|2023-06-19 09:40:00|16267.2|16265.8|16267.7|16266.3|16271.7|16270.3|16261.7|16260.3|262
1687167900000|2023-06-19 09:45:00|16268.2|16266.8|16267.7|16266.3|16271.7|16270.3|16266.2|16264.8|154
1687168200000|2023-06-19 09:50:00|16267.2|16265.8|16272.2|16270.8|16276.7|16275.3|16267.2|16265.8|202
1687168500000|2023-06-19 09:55:00|16272.7|16271.3|16272.7|16271.3|16278.7|16277.3|16270.2|16268.8|249
1687168800000|2023-06-19 10:00:00|16273.2|16271.8|16272.2|16270.8|16277.7|16276.3|16271.7|16270.3|157
1687169100000|2023-06-19 10:05:00|16272.7|16271.3|16273.7|16272.3|16274.2|16272.8|16267.7|16266.3|326
1687169400000|2023-06-19 10:10:00|16274.2|16272.8|16264.2|16262.8|16275.7|16274.3|16263.7|16262.3|244
1687169700000|2023-06-19 10:15:00|16263.7|16262.3|16257.2|16255.8|16265.7|16264.3|16255.2|16253.8|215
1687170000000|2023-06-19 10:20:00|16256.7|16255.3|16254.7|16253.3|16257.7|16256.3|16247.7|16246.3|249
1687170300000|2023-06-19 10:25:00|16255.2|16253.8|16258.2|16256.8|16258.7|16257.3|16251.7|16250.3|139
1687170600000|2023-06-19 10:30:00|16257.7|16256.3|16257.7|16256.3|16260.7|16259.3|16254.7|16253.3|126
1687170900000|2023-06-19 10:35:00|16256.7|16255.3|16255.7|16254.3|16258.7|16257.3|16250.7|16249.3|149
1687171200000|2023-06-19 10:40:00|16256.2|16254.8|16246.7|16245.3|16257.7|16256.3|16246.7|16245.3|154
1687171500000|2023-06-19 10:45:00|16247.2|16245.8|16246.7|16245.3|16250.7|16249.3|16245.7|16244.3|144
1687171800000|2023-06-19 10:50:00|16246.2|16244.8|16243.2|16241.8|16246.7|16245.3|16242.7|16241.3|179
1687172100000|2023-06-19 10:55:00|16243.7|16242.3|16245.2|16243.8|16247.7|16246.3|16240.7|16239.3|242
1687172400000|2023-06-19 11:00:00|16244.7|16243.3|16246.7|16245.3|16247.7|16246.3|16241.2|16239.8|261
1687172700000|2023-06-19 11:05:00|16247.2|16245.8|16248.7|16247.3|16250.7|16249.3|16242.7|16241.3|247
1687173000000|2023-06-19 11:10:00|16248.2|16246.8|16249.2|16247.8|16250.7|16249.3|16245.7|16244.3|119
1687173300000|2023-06-19 11:15:00|16249.7|16248.3|16252.7|16251.3|16255.2|16253.8|16249.2|16247.8|175
1687173600000|2023-06-19 11:20:00|16253.2|16251.8|16252.7|16251.3|16256.7|16255.3|16251.2|16249.8|150
1687173900000|2023-06-19 11:25:00|16253.2|16251.8|16254.7|16253.3|16254.7|16253.3|16249.7|16248.3|69
1687174200000|2023-06-19 11:30:00|16254.2|16252.8|16249.7|16248.3|16254.7|16253.3|16247.7|16246.3|92
1687174500000|2023-06-19 11:35:00|16250.2|16248.8|16245.7|16244.3|16250.2|16248.8|16244.7|16243.3|121
1687174800000|2023-06-19 11:40:00|16245.2|16243.8|16241.7|16240.3|16246.2|16244.8|16241.7|16240.3|152
1687175100000|2023-06-19 11:45:00|16241.2|16239.8|16235.2|16233.8|16243.7|16242.3|16234.7|16233.3|224
1687175400000|2023-06-19 11:50:00|16234.7|16233.3|16235.7|16234.3|16235.7|16234.3|16228.7|16227.3|336
1687175700000|2023-06-19 11:55:00|16235.2|16233.8|16240.7|16239.3|16241.2|16239.8|16233.7|16232.3|191
1687176000000|2023-06-19 12:00:00|16241.2|16239.8|16239.2|16237.8|16241.7|16240.3|16236.7|16235.3|178
1687176300000|2023-06-19 12:05:00|16238.7|16237.3|16234.2|16232.8|16239.2|16237.8|16230.2|16228.8|233
1687176600000|2023-06-19 12:10:00|16233.7|16232.3|16234.7|16233.3|16237.2|16235.8|16233.7|16232.3|147
1687176900000|2023-06-19 12:15:00|16235.2|16233.8|16221.7|16220.3|16236.2|16234.8|16221.2|16219.8|290
1687177200000|2023-06-19 12:20:00|16220.7|16219.3|16227.7|16226.3|16229.2|16227.8|16218.7|16217.3|220
1687177500000|2023-06-19 12:25:00|16228.2|16226.8|16236.7|16235.3|16237.7|16236.3|16227.2|16225.8|144
1687177800000|2023-06-19 12:30:00|16237.2|16235.8|16236.7|16235.3|16241.7|16240.3|16233.2|16231.8|124
1687178100000|2023-06-19 12:35:00|16236.2|16234.8|16239.7|16238.3|16244.7|16243.3|16235.2|16233.8|226
1687178400000|2023-06-19 12:40:00|16239.2|16237.8|16235.2|16233.8|16239.7|16238.3|16232.7|16231.3|110
1687178700000|2023-06-19 12:45:00|16234.7|16233.3|16239.2|16237.8|16241.2|16239.8|16232.7|16231.3|84
1687179000000|2023-06-19 12:50:00|16238.7|16237.3|16244.2|16242.8|16245.7|16244.3|16238.7|16237.3|80
1687179300000|2023-06-19 12:55:00|16244.7|16243.3|16243.7|16242.3|16245.2|16243.8|16242.2|16240.8|98
1687179600000|2023-06-19 13:00:00|16243.2|16241.8|16236.2|16234.8|16243.7|16242.3|16235.7|16234.3|147
1687179900000|2023-06-19 13:05:00|16235.7|16234.3|16233.7|16232.3|16235.7|16234.3|16231.7|16230.3|117
1687180200000|2023-06-19 13:10:00|16233.2|16231.8|16236.7|16235.3|16237.2|16235.8|16231.7|16230.3|108
1687180500000|2023-06-19 13:15:00|16237.2|16235.8|16229.2|16227.8|16237.7|16236.3|16228.7|16227.3|164
1687180800000|2023-06-19 13:20:00|16228.7|16227.3|16227.7|16226.3|16231.7|16230.3|16224.7|16223.3|178
1687181100000|2023-06-19 13:25:00|16227.2|16225.8|16224.7|16223.3|16231.2|16229.8|16224.2|16222.8|215
1687181400000|2023-06-19 13:30:00|16225.2|16223.8|16222.7|16221.3|16226.7|16225.3|16219.7|16218.3|290
1687181700000|2023-06-19 13:35:00|16222.2|16220.8|16211.2|16209.8|16222.2|16220.8|16209.2|16207.8|504
1687182000000|2023-06-19 13:40:00|16211.7|16210.3|16216.7|16215.3|16220.7|16219.3|16211.7|16210.3|371
1687182300000|2023-06-19 13:45:00|16217.2|16215.8|16214.7|16213.3|16217.7|16216.3|16209.2|16207.8|552
1687182600000|2023-06-19 13:50:00|16215.7|16214.3|16214.7|16213.3|16218.2|16216.8|16213.7|16212.3|239
1687182900000|2023-06-19 13:55:00|16215.2|16213.8|16209.7|16208.3|16215.2|16213.8|16209.7|16208.3|188
1687183200000|2023-06-19 14:00:00|16211.7|16210.3|16208.7|16207.3|16211.7|16210.3|16206.7|16205.3|298
1687183500000|2023-06-19 14:05:00|16209.2|16207.8|16209.2|16207.8|16211.2|16209.8|16206.7|16205.3|308
1687183800000|2023-06-19 14:10:00|16209.7|16208.3|16195.7|16194.3|16209.7|16208.3|16194.2|16192.8|617
1687184100000|2023-06-19 14:15:00|16195.2|16193.8|16202.7|16201.3|16205.2|16203.8|16194.7|16193.3|332
1687184400000|2023-06-19 14:20:00|16202.2|16200.8|16206.7|16205.3|16206.7|16205.3|16200.7|16199.3|225
1687184700000|2023-06-19 14:25:00|16207.2|16205.8|16209.7|16208.3|16210.2|16208.8|16203.7|16202.3|272
1687185000000|2023-06-19 14:30:00|16209.2|16207.8|16203.7|16202.3|16209.7|16208.3|16198.7|16197.3|468
1687185300000|2023-06-19 14:35:00|16204.2|16202.8|16197.7|16196.3|16204.2|16202.8|16195.7|16194.3|305
1687185600000|2023-06-19 14:40:00|16198.2|16196.8|16206.7|16205.3|16206.7|16205.3|16198.2|16196.8|203
1687185900000|2023-06-19 14:45:00|16206.2|16204.8|16197.7|16196.3|16206.7|16205.3|16197.7|16196.3|252
1687186200000|2023-06-19 14:50:00|16198.2|16196.8|16198.2|16196.8|16202.2|16200.8|16196.7|16195.3|247
1687186500000|2023-06-19 14:55:00|16198.7|16197.3|16192.7|16191.3|16198.7|16197.3|16190.2|16188.8|289
1687186800000|2023-06-19 15:00:00|16191.7|16190.3|16192.7|16191.3|16193.7|16192.3|16190.2|16188.8|310
1687187100000|2023-06-19 15:05:00|16192.2|16190.8|16191.7|16190.3|16192.7|16191.3|16187.2|16185.8|388
1687187400000|2023-06-19 15:10:00|16191.2|16189.8|16195.7|16194.3|16199.7|16198.3|16190.2|16188.8|363
1687187700000|2023-06-19 15:15:00|16196.2|16194.8|16200.9|16199.5|16203.4|16202|16195.7|16194.3|376
1687188000000|2023-06-19 15:20:00|16200.4|16199|16202.9|16201.5|16203.4|16202|16197.9|16196.5|270
1687188300000|2023-06-19 15:25:00|16202.4|16201|16195.9|16194.5|16202.4|16201|16192.4|16191|1084
1687188600000|2023-06-19 15:30:00|16196.4|16195|16202.6|16199.8|16203.1|16200.3|16194.6|16191.8|865
1687188900000|2023-06-19 15:35:00|16202.1|16199.3|16200.6|16197.8|16204.6|16201.8|16199.6|16196.8|594
1687189200000|2023-06-19 15:40:00|16201.6|16198.8|16205.1|16202.3|16206.6|16203.8|16200.6|16197.8|192
1687189500000|2023-06-19 15:45:00|16205.6|16202.8|16205.6|16202.8|16206.1|16203.3|16204.6|16201.8|67
1687189800000|2023-06-19 15:50:00|16206.1|16203.3|16207.6|16204.8|16208.1|16205.3|16205.6|16202.8|98
1687190100000|2023-06-19 15:55:00|16208.1|16205.3|16215.6|16212.8|16217.6|16214.8|16208.1|16205.3|210
1687190400000|2023-06-19 16:00:00|16216.1|16213.3|16212.6|16209.8|16216.6|16213.8|16209.6|16206.8|171
1687190700000|2023-06-19 16:05:00|16211.6|16208.8|16213.6|16210.8|16214.6|16211.8|16210.6|16207.8|94
1687191000000|2023-06-19 16:10:00|16214.1|16211.3|16216.6|16213.8|16216.6|16213.8|16213.6|16210.8|110
1687191300000|2023-06-19 16:15:00|16216.1|16213.3|16216.6|16213.8|16217.1|16214.3|16215.1|16212.3|118
1687191600000|2023-06-19 16:20:00|16217.1|16214.3|16220.6|16217.8|16221.6|16218.8|16216.6|16213.8|164
1687191900000|2023-06-19 16:25:00|16221.1|16218.3|16217.6|16214.8|16221.1|16218.3|16214.6|16211.8|158
1687192200000|2023-06-19 16:30:00|16218.1|16215.3|16213.6|16210.8|16219.6|16216.8|16213.6|16210.8|91
1687192500000|2023-06-19 16:35:00|16213.1|16210.3|16214.1|16211.3|16215.6|16212.8|16212.1|16209.3|67
1687192800000|2023-06-19 16:40:00|16213.6|16210.8|16215.1|16212.3|16215.6|16212.8|16211.6|16208.8|67
1687193100000|2023-06-19 16:45:00|16214.6|16211.8|16215.6|16212.8|16217.6|16214.8|16214.6|16211.8|68
1687193400000|2023-06-19 16:50:00|16216.1|16213.3|16215.6|16212.8|16217.6|16214.8|16215.6|16212.8|18
1687193700000|2023-06-19 16:55:00|16216.1|16213.3|16215.6|16212.8|16216.6|16213.8|16213.1|16210.3|55
1687194000000|2023-06-19 17:00:00|16215.1|16212.3|16214.1|16211.3|16215.1|16212.3|16212.6|16209.8|26
1687194300000|2023-06-19 17:05:00|16213.6|16210.8|16215.1|16212.3|16215.1|16212.3|16213.1|16210.3|17
1687194600000|2023-06-19 17:10:00|16216.6|16213.8|16215.6|16212.8|16217.1|16214.3|16215.1|16212.3|15
1687194900000|2023-06-19 17:15:00|16214.6|16211.8|16215.1|16212.3|16215.6|16212.8|16212.6|16209.8|31
1687195200000|2023-06-19 17:20:00|16214.6|16211.8|16213.6|16210.8|16215.1|16212.3|16213.6|16210.8|2
1687195500000|2023-06-19 17:25:00|16214.1|16211.3|16214.1|16211.3|16214.6|16211.8|16214.1|16211.3|2
1687195800000|2023-06-19 17:30:00|16213.6|16210.8|16214.1|16211.3|16214.6|16211.8|16213.1|16210.3|11
1687196100000|2023-06-19 17:35:00|16214.6|16211.8|16214.1|16211.3|16215.1|16212.3|16213.6|16210.8|4
1687196400000|2023-06-19 17:40:00|16213.6|16210.8|16215.1|16212.3|16215.1|16212.3|16213.6|16210.8|15
1687196700000|2023-06-19 17:45:00|16215.6|16212.8|16215.6|16212.8|16216.1|16213.3|16215.6|16212.8|6
1687197000000|2023-06-19 17:50:00|16216.1|16213.3|16216.1|16213.3|16216.6|16213.8|16216.1|16213.3|6
1687197300000|2023-06-19 17:55:00|16216.6|16213.8|16217.6|16214.8|16217.6|16214.8|16216.1|16213.3|11
1687197600000|2023-06-19 18:00:00|16218.6|16215.8|16216.6|16213.8|16218.6|16215.8|16216.1|16213.3|17
1687198200000|2023-06-19 18:10:00|16217.1|16214.3|16218.1|16215.3|16218.1|16215.3|16217.1|16214.3|14
1687198500000|2023-06-19 18:15:00|16218.6|16215.8|16218.1|16215.3|16220.1|16217.3|16218.1|16215.3|21
1687198800000|2023-06-19 18:20:00|16216.6|16213.8|16212.6|16209.8|16218.1|16215.3|16212.6|16209.8|34
1687199100000|2023-06-19 18:25:00|16213.1|16210.3|16213.1|16210.3|16214.6|16211.8|16212.6|16209.8|22
1687199400000|2023-06-19 18:30:00|16213.6|16210.8|16214.1|16211.3|16214.6|16211.8|16213.1|16210.3|12
1687199700000|2023-06-19 18:35:00|16214.6|16211.8|16213.1|16210.3|16214.6|16211.8|16212.6|16209.8|9
1687200000000|2023-06-19 18:40:00|16213.6|16210.8|16213.1|16210.3|16214.6|16211.8|16213.1|16210.3|4
1687200300000|2023-06-19 18:45:00|16213.6|16210.8|16213.1|16210.3|16213.6|16210.8|16213.1|16210.3|2
1687200600000|2023-06-19 18:50:00|16212.6|16209.8|16212.1|16209.3|16212.6|16209.8|16212.1|16209.3|0
1687200900000|2023-06-19 18:55:00|16212.6|16209.8|16210.1|16207.3|16213.1|16210.3|16210.1|16207.3|19
1687201200000|2023-06-19 19:00:00|16209.6|16206.8|16209.1|16206.3|16210.1|16207.3|16209.1|16206.3|11
1687201500000|2023-06-19 19:05:00|16208.6|16205.8|16210.1|16207.3|16211.1|16208.3|16208.6|16205.8|25
1687201800000|2023-06-19 19:10:00|16209.6|16206.8|16208.6|16205.8|16209.6|16206.8|16208.1|16205.3|20
1687202100000|2023-06-19 19:15:00|16209.1|16206.3|16208.6|16205.8|16209.6|16206.8|16207.6|16204.8|13
1687202400000|2023-06-19 19:20:00|16209.1|16206.3|16208.6|16205.8|16209.6|16206.8|16208.6|16205.8|3
1687202700000|2023-06-19 19:25:00|16209.6|16206.8|16209.1|16206.3|16210.1|16207.3|16208.1|16205.3|30
1687203000000|2023-06-19 19:30:00|16209.6|16206.8|16206.6|16203.8|16209.6|16206.8|16206.1|16203.3|24
1687203300000|2023-06-19 19:35:00|16206.1|16203.3|16208.1|16205.3|16208.6|16205.8|16204.6|16201.8|29
1687203600000|2023-06-19 19:40:00|16208.6|16205.8|16210.6|16207.8|16210.6|16207.8|16208.1|16205.3|31
1687203900000|2023-06-19 19:45:00|16209.6|16206.8|16208.1|16205.3|16210.6|16207.8|16207.6|16204.8|34
1687204200000|2023-06-19 19:50:00|16208.6|16205.8|16208.6|16205.8|16209.6|16206.8|16207.1|16204.3|65
1687204500000|2023-06-19 19:55:00|16209.1|16206.3|16212.6|16209.8|16213.6|16210.8|16208.6|16205.8|61
1687204800000|2023-06-19 20:00:00|16212.1|16209.3|16215.3|16208.3|16215.3|16209.3|16212.1|16208.2|3
1687205100000|2023-06-19 20:05:00|16215.4|16208.4|16215.5|16208.5|16215.5|16208.5|16215.3|16208.3|0
1687205400000|2023-06-19 20:10:00|16215.7|16208.7|16219.4|16212.4|16219.4|16212.4|16215.7|16208.7|0
1687205700000|2023-06-19 20:15:00|16219.5|16212.5|16219.5|16212.5|16219.5|16212.5|16219.5|16212.5|0
1687206000000|2023-06-19 20:20:00|16219.6|16212.6|16219.5|16212.5|16219.6|16212.6|16212.2|16205.2|0
1687206300000|2023-06-19 20:25:00|16219.6|16212.6|16219.9|16212.9|16219.9|16212.9|16219.6|16212.6|0
1687206600000|2023-06-19 20:30:00|16219.8|16212.8|16219.9|16212.9|16219.9|16212.9|16219.8|16212.8|0
1687206900000|2023-06-19 20:35:00|16219.8|16212.8|16220|16213|16220|16213|16219.8|16212.8|0
1687207200000|2023-06-19 20:40:00|16220.1|16213.1|16220.1|16213.1|16220.1|16213.1|16220.1|16213.1|0
1687207500000|2023-06-19 20:45:00|16220|16213|16220.1|16213.1|16220.1|16213.1|16220|16213|0
1687208100000|2023-06-19 20:55:00|16220|16213|16217.3|16210.3|16220.1|16213.1|16217.3|16210.3|0
1687208700000|2023-06-19 21:05:00|16217.2|16210.2|16217.2|16210.2|16217.2|16210.2|16217.2|16210.2|0
1687209000000|2023-06-19 21:10:00|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|16217.2|16210.2|0
1687210200000|2023-06-19 21:30:00|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|0
1687211400000|2023-06-19 21:50:00|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|16217.3|16210.3|0
1687211700000|2023-06-19 21:55:00|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|16217.4|16210.4|0
1687212000000|2023-06-19 22:00:00|16219.3|16212.3|16219.5|16212.5|16225.8|16218.8|16216.7|16209.7|0
1687212300000|2023-06-19 22:05:00|16219.9|16212.9|16212.2|16205.2|16220.2|16213.2|16211|16204|0
1687212600000|2023-06-19 22:10:00|16212.7|16205.7|16210.8|16203.8|16213.6|16206.6|16210.8|16203.8|0
1687212900000|2023-06-19 22:15:00|16211.7|16204.7|16213.6|16206.6|16213.6|16206.6|16210.8|16203.8|0
1687213200000|2023-06-19 22:20:00|16213.1|16206.1|16210.6|16203.6|16213.1|16206.1|16208.5|16201.5|0
1687213500000|2023-06-19 22:25:00|16210.1|16203.1|16207.6|16200.6|16210.6|16203.6|16206.7|16199.7|0
1687213800000|2023-06-19 22:30:00|16207.9|16200.9|16211|16204|16211|16204|16207.9|16200.9|0
1687214100000|2023-06-19 22:35:00|16211.9|16204.9|16209.1|16202.1|16211.9|16204.9|16209.1|16202.1|0
1687214400000|2023-06-19 22:40:00|16208.6|16201.6|16209.1|16202.1|16209.1|16202.1|16208.2|16201.2|0
1687214700000|2023-06-19 22:45:00|16208.2|16201.2|16208.2|16201.2|16208.2|16201.2|16206.3|16199.3|0
1687215000000|2023-06-19 22:50:00|16208.1|16201.1|16208.1|16201.1|16209|16202|16208.1|16201.1|0
1687215300000|2023-06-19 22:55:00|16207.6|16200.6|16208.1|16201.1|16208.1|16201.1|16206.2|16199.2|0
1687215600000|2023-06-19 23:00:00|16208.6|16201.6|16209.1|16202.1|16210.9|16203.9|16208.2|16201.2|0
1687215900000|2023-06-19 23:05:00|16208.6|16201.6|16209.2|16202.2|16209.5|16202.5|16208.2|16201.2|0
1687216200000|2023-06-19 23:10:00|16208.7|16201.7|16205.5|16198.5|16208.7|16201.7|16203.5|16196.5|0
1687216500000|2023-06-19 23:15:00|16205|16198|16208.2|16201.2|16208.2|16201.2|16204.6|16197.6|0
1687216800000|2023-06-19 23:20:00|16207.8|16200.8|16211|16204|16211|16204|16207.3|16200.3|0
1687217100000|2023-06-19 23:25:00|16210.5|16203.5|16205.6|16198.6|16211|16204|16205.6|16198.6|0
1687217400000|2023-06-19 23:30:00|16204.7|16197.7|16211.8|16204.8|16212.3|16205.3|16204.7|16197.7|0
1687217700000|2023-06-19 23:35:00|16212.3|16205.3|16213.2|16206.2|16216|16209|16211.8|16204.8|0
1687218000000|2023-06-19 23:40:00|16212.2|16205.2|16210.4|16203.4|16212.7|16205.7|16210.4|16203.4|0
1687218300000|2023-06-19 23:45:00|16208.5|16201.5|16207.6|16200.6|16209|16202|16206.7|16199.7|0
1687218600000|2023-06-19 23:50:00|16208.1|16201.1|16211|16204|16212.4|16205.4|16207.6|16200.6|0
1687218900000|2023-06-19 23:55:00|16211.4|16204.4|16213|16206|16213.8|16206.8|16209.9|16202.9|0
1687219200000|2023-06-20 00:00:00|16212.1|16205.1|16221.4|16214.4|16222.5|16215.5|16212.1|16205.1|0
1687219500000|2023-06-20 00:05:00|16220.9|16213.9|16220.6|16213.6|16221.5|16214.5|16218.7|16211.7|0
1687219800000|2023-06-20 00:10:00|16221.5|16214.5|16213.1|16206.1|16221.5|16214.5|16211.3|16204.3|0
1687220100000|2023-06-20 00:15:00|16212.2|16205.2|16212.7|16207.7|16212.7|16207.7|16204.2|16199.2|74
1687220400000|2023-06-20 00:20:00|16212.2|16207.2|16211.2|16206.2|16213.2|16208.2|16210.2|16205.2|41
1687220700000|2023-06-20 00:25:00|16210.7|16205.7|16212.2|16207.2|16214.2|16209.2|16210.7|16205.7|23
1687221000000|2023-06-20 00:30:00|16212.7|16207.7|16213.7|16208.7|16214.2|16209.2|16212.2|16207.2|4
1687221300000|2023-06-20 00:35:00|16214.2|16209.2|16212.7|16207.7|16215.7|16210.7|16211.7|16206.7|27
1687221600000|2023-06-20 00:40:00|16213.2|16208.2|16213.7|16208.7|16214.7|16209.7|16212.7|16207.7|20
1687221900000|2023-06-20 00:45:00|16214.2|16209.2|16214.2|16209.2|16215.2|16210.2|16212.7|16207.7|2
1687222200000|2023-06-20 00:50:00|16213.7|16208.7|16213.7|16208.7|16214.2|16209.2|16212.7|16207.7|3
1687222500000|2023-06-20 00:55:00|16214.2|16209.2|16212.2|16207.2|16215.7|16210.7|16211.7|16206.7|3
1687222800000|2023-06-20 01:00:00|16211.7|16206.7|16211.7|16206.7|16213.7|16208.7|16211.2|16206.2|13
1687223100000|2023-06-20 01:05:00|16212.2|16207.2|16212.7|16207.7|16215.2|16210.2|16211.7|16206.7|10
1687223400000|2023-06-20 01:10:00|16212.2|16207.2|16212.2|16207.2|16212.2|16207.2|16210.7|16205.7|7
1687223700000|2023-06-20 01:15:00|16212.7|16207.7|16212.2|16207.2|16213.7|16208.7|16210.7|16205.7|7
1687224000000|2023-06-20 01:20:00|16212.7|16207.7|16214.2|16209.2|16214.7|16209.7|16212.7|16207.7|15
1687224300000|2023-06-20 01:25:00|16214.7|16209.7|16216.7|16211.7|16217.7|16212.7|16214.7|16209.7|13
1687224600000|2023-06-20 01:30:00|16216.2|16211.2|16214.2|16209.2|16217.7|16212.7|16213.2|16208.2|25
1687224900000|2023-06-20 01:35:00|16213.7|16208.7|16211.2|16206.2|16215.2|16210.2|16210.2|16205.2|9
1687225200000|2023-06-20 01:40:00|16210.7|16205.7|16202.2|16197.2|16210.7|16205.7|16201.7|16196.7|26
1687225500000|2023-06-20 01:45:00|16201.7|16196.7|16199.2|16194.2|16202.2|16197.2|16198.2|16193.2|23
1687225800000|2023-06-20 01:50:00|16198.7|16193.7|16196.2|16191.2|16199.7|16194.7|16194.2|16189.2|24
1687226100000|2023-06-20 01:55:00|16195.7|16190.7|16196.2|16191.2|16196.7|16191.7|16191.2|16186.2|21
1687226400000|2023-06-20 02:00:00|16195.7|16190.7|16197.2|16192.2|16198.7|16193.7|16195.7|16190.7|5
1687226700000|2023-06-20 02:05:00|16197.7|16192.7|16197.2|16192.2|16199.7|16194.7|16195.7|16190.7|16
1687227000000|2023-06-20 02:10:00|16197.7|16192.7|16199.2|16194.2|16199.7|16194.7|16196.7|16191.7|1
1687227300000|2023-06-20 02:15:00|16198.7|16193.7|16197.7|16192.7|16199.2|16194.2|16196.7|16191.7|14
1687227600000|2023-06-20 02:20:00|16198.2|16193.2|16197.2|16192.2|16198.2|16193.2|16196.7|16191.7|0
1687227900000|2023-06-20 02:25:00|16197.7|16192.7|16195.7|16190.7|16198.2|16193.2|16195.2|16190.2|3
1687228200000|2023-06-20 02:30:00|16194.7|16189.7|16195.7|16190.7|16197.2|16192.2|16193.2|16188.2|9
1687228500000|2023-06-20 02:35:00|16195.2|16190.2|16195.2|16190.2|16195.2|16190.2|16195.2|16190.2|0
1687228800000|2023-06-20 02:40:00|16194.7|16189.7|16197.2|16192.2|16198.7|16193.7|16194.7|16189.7|8
1687229100000|2023-06-20 02:45:00|16196.7|16191.7|16199.2|16194.2|16200.2|16195.2|16196.2|16191.2|9
1687229400000|2023-06-20 02:50:00|16199.7|16194.7|16199.2|16194.2|16200.2|16195.2|16198.2|16193.2|1
1687229700000|2023-06-20 02:55:00|16199.7|16194.7|16199.2|16194.2|16199.7|16194.7|16198.2|16193.2|1
1687230000000|2023-06-20 03:00:00|16198.7|16193.7|16202.2|16197.2|16202.2|16197.2|16198.7|16193.7|4
1687230300000|2023-06-20 03:05:00|16202.7|16197.7|16205.2|16200.2|16205.7|16200.7|16202.2|16197.2|8
1687230600000|2023-06-20 03:10:00|16205.7|16200.7|16202.2|16197.2|16206.2|16201.2|16202.2|16197.2|6
1687230900000|2023-06-20 03:15:00|16201.7|16196.7|16203.2|16198.2|16204.7|16199.7|16201.7|16196.7|2
1687231200000|2023-06-20 03:20:00|16203.7|16198.7|16201.2|16196.2|16203.7|16198.7|16200.7|16195.7|4
1687231500000|2023-06-20 03:25:00|16200.7|16195.7|16197.2|16192.2|16201.2|16196.2|16196.7|16191.7|12
1687231800000|2023-06-20 03:30:00|16196.7|16191.7|16199.2|16194.2|16200.2|16195.2|16196.7|16191.7|4
1687232100000|2023-06-20 03:35:00|16198.7|16193.7|16201.2|16196.2|16202.2|16197.2|16198.7|16193.7|3
1687232400000|2023-06-20 03:40:00|16201.7|16196.7|16202.2|16197.2|16202.7|16197.7|16200.7|16195.7|3
1687232700000|2023-06-20 03:45:00|16201.7|16196.7|16202.7|16197.7|16203.7|16198.7|16201.2|16196.2|7
1687233000000|2023-06-20 03:50:00|16203.2|16198.2|16196.7|16191.7|16203.7|16198.7|16195.7|16190.7|55
1687233300000|2023-06-20 03:55:00|16197.2|16192.2|16199.7|16194.7|16199.7|16194.7|16196.7|16191.7|6
1687233600000|2023-06-20 04:00:00|16200.2|16195.2|16200.2|16195.2|16201.7|16196.7|16199.2|16194.2|4
1687233900000|2023-06-20 04:05:00|16200.7|16195.7|16202.2|16197.2|16202.7|16197.7|16199.7|16194.7|5
1687234200000|2023-06-20 04:10:00|16201.7|16196.7|16199.2|16194.2|16202.2|16197.2|16198.7|16193.7|1
1687234500000|2023-06-20 04:15:00|16198.7|16193.7|16198.2|16193.2|16199.2|16194.2|16196.7|16191.7|9
1687234800000|2023-06-20 04:20:00|16198.7|16193.7|16200.2|16195.2|16201.7|16196.7|16198.7|16193.7|12
1687235100000|2023-06-20 04:25:00|16199.7|16194.7|16200.2|16195.2|16200.2|16195.2|16199.7|16194.7|1
1687235400000|2023-06-20 04:30:00|16200.7|16195.7|16202.7|16197.7|16203.2|16198.2|16200.7|16195.7|9
1687235700000|2023-06-20 04:35:00|16203.2|16198.2|16202.2|16197.2|16203.2|16198.2|16200.7|16195.7|9
1687236000000|2023-06-20 04:40:00|16201.7|16196.7|16202.2|16197.2|16202.2|16197.2|16200.7|16195.7|6
1687236300000|2023-06-20 04:45:00|16201.7|16196.7|16202.7|16197.7|16202.7|16197.7|16198.7|16193.7|31
1687236600000|2023-06-20 04:50:00|16203.7|16198.7|16205.7|16200.7|16205.7|16200.7|16203.7|16198.7|22
1687236900000|2023-06-20 04:55:00|16206.2|16201.2|16199.2|16194.2|16207.7|16202.7|16199.2|16194.2|56
1687237200000|2023-06-20 05:00:00|16198.7|16193.7|16201.7|16196.7|16203.2|16198.2|16198.7|16193.7|20
1687237500000|2023-06-20 05:05:00|16201.2|16196.2|16199.2|16194.2|16202.7|16197.7|16198.7|16193.7|17
1687237800000|2023-06-20 05:10:00|16198.2|16193.2|16192.7|16187.7|16198.7|16193.7|16192.7|16187.7|31
1687238100000|2023-06-20 05:15:00|16193.2|16188.2|16188.7|16183.7|16193.7|16188.7|16187.7|16182.7|38
1687238400000|2023-06-20 05:20:00|16189.2|16184.2|16172.2|16167.2|16189.2|16184.2|16171.7|16166.7|106
1687238700000|2023-06-20 05:25:00|16171.7|16166.7|16175.2|16170.2|16175.2|16170.2|16171.2|16166.2|22
1687239000000|2023-06-20 05:30:00|16175.7|16170.7|16176.2|16171.2|16178.2|16173.2|16172.2|16167.2|20
1687239300000|2023-06-20 05:35:00|16176.7|16171.7|16175.2|16170.2|16177.2|16172.2|16172.2|16167.2|20
1687239600000|2023-06-20 05:40:00|16175.7|16170.7|16179.2|16174.2|16182.2|16177.2|16175.2|16170.2|14
1687239900000|2023-06-20 05:45:00|16179.7|16174.7|16178.7|16173.7|16182.2|16177.2|16178.7|16173.7|15
1687240200000|2023-06-20 05:50:00|16177.7|16172.7|16165.2|16160.2|16177.7|16172.7|16159.7|16154.7|165
1687240500000|2023-06-20 05:55:00|16165.7|16160.7|16172.2|16167.2|16172.2|16167.2|16161.2|16156.2|97
1687240800000|2023-06-20 06:00:00|16171.1|16168.3|16163.1|16160.3|16173.1|16170.3|16160.1|16157.3|229
1687241100000|2023-06-20 06:05:00|16162.6|16159.8|16151.6|16148.8|16166.6|16163.8|16150.6|16147.8|244
1687241400000|2023-06-20 06:10:00|16152.6|16149.8|16147.6|16144.8|16155.6|16152.8|16146.1|16143.3|211
1687241700000|2023-06-20 06:15:00|16147.1|16144.3|16158.1|16155.3|16161.6|16158.8|16146.1|16143.3|251
1687242000000|2023-06-20 06:20:00|16158.6|16155.8|16162.1|16159.3|16165.1|16162.3|16157.1|16154.3|138
1687242300000|2023-06-20 06:25:00|16162.6|16159.8|16158.6|16155.8|16165.1|16162.3|16155.6|16152.8|126
1687242600000|2023-06-20 06:30:00|16159.1|16156.3|16151.6|16148.8|16159.6|16156.8|16149.1|16146.3|179
1687242900000|2023-06-20 06:35:00|16151.1|16148.3|16152.1|16149.3|16153.6|16150.8|16145.6|16142.8|195
1687243200000|2023-06-20 06:40:00|16152.6|16149.8|16147.6|16144.8|16154.6|16151.8|16146.6|16143.8|98
1687243500000|2023-06-20 06:45:00|16148.1|16145.3|16154.6|16151.8|16155.6|16152.8|16146.1|16143.3|152
1687243800000|2023-06-20 06:50:00|16154.1|16151.3|16149.1|16146.3|16156.6|16153.8|16148.6|16145.8|75
1687244100000|2023-06-20 06:55:00|16148.6|16145.8|16140.1|16137.3|16149.1|16146.3|16127.6|16124.8|469
1687244400000|2023-06-20 07:00:00|16139.4|16138|16110.9|16109.5|16149.4|16148|16095.4|16094|2282
1687244700000|2023-06-20 07:05:00|16111.9|16110.5|16128.4|16127|16131.9|16130.5|16111.4|16110|910
1687245000000|2023-06-20 07:10:00|16127.9|16126.5|16138.9|16137.5|16138.9|16137.5|16118.9|16117.5|701
1687245300000|2023-06-20 07:15:00|16138.4|16137|16136.9|16135.5|16145.4|16144|16125.4|16124|740
1687245600000|2023-06-20 07:20:00|16135.9|16134.5|16137.9|16136.5|16151.9|16150.5|16133.9|16132.5|808
1687245900000|2023-06-20 07:25:00|16138.4|16137|16147.9|16146.5|16151.4|16150|16126.9|16125.5|582
1687246200000|2023-06-20 07:30:00|16147.4|16146|16166.9|16165.5|16170.4|16169|16145.4|16144|757
1687246500000|2023-06-20 07:35:00|16168.4|16167|16148.9|16147.5|16170.4|16169|16148.4|16147|527
1687246800000|2023-06-20 07:40:00|16148.4|16147|16146.4|16145|16152.4|16151|16134.9|16133.5|521
1687247100000|2023-06-20 07:45:00|16146.9|16145.5|16150.9|16149.5|16153.4|16152|16143.9|16142.5|292
1687247400000|2023-06-20 07:50:00|16150.4|16149|16152.9|16151.5|16161.4|16160|16147.9|16146.5|569
1687247700000|2023-06-20 07:55:00|16153.4|16152|16155.4|16154|16162.4|16161|16142.9|16141.5|603
1687248000000|2023-06-20 08:00:00|16157.9|16156.5|16140.9|16139.5|16161.9|16160.5|16139.4|16138|511
1687248300000|2023-06-20 08:05:00|16140.4|16139|16143.4|16142|16150.9|16149.5|16137.4|16136|222
1687248600000|2023-06-20 08:10:00|16142.9|16141.5|16138.9|16137.5|16144.4|16143|16129.9|16128.5|333
1687248900000|2023-06-20 08:15:00|16138.4|16137|16135.4|16134|16139.9|16138.5|16128.4|16127|255
1687249200000|2023-06-20 08:20:00|16134.4|16133|16129.9|16128.5|16135.4|16134|16124.4|16123|202
1687249500000|2023-06-20 08:25:00|16129.4|16128|16106.9|16105.5|16129.4|16128|16105.4|16104|585
1687249800000|2023-06-20 08:30:00|16106.4|16105|16078.4|16077|16112.9|16111.5|16076.4|16075|816
1687250100000|2023-06-20 08:35:00|16077.9|16076.5|16085.9|16084.5|16086.4|16085|16072.4|16071|611
1687250400000|2023-06-20 08:40:00|16085.4|16084|16096.9|16095.5|16102.4|16101|16082.4|16081|565
1687250700000|2023-06-20 08:45:00|16096.4|16095|16081.9|16080.5|16097.9|16096.5|16079.4|16078|226
1687251000000|2023-06-20 08:50:00|16080.9|16079.5|16073.4|16072|16082.9|16081.5|16066.9|16065.5|692
1687251300000|2023-06-20 08:55:00|16072.4|16071|16078.9|16077.5|16079.4|16078|16069.9|16068.5|249
1687251600000|2023-06-20 09:00:00|16079.4|16078|16075.9|16074.5|16080.4|16079|16073.4|16072|230
1687251900000|2023-06-20 09:05:00|16075.4|16074|16076.9|16075.5|16082.9|16081.5|16069.4|16068|451
1687252200000|2023-06-20 09:10:00|16077.4|16076|16090.4|16089|16091.4|16090|16076.4|16075|380
1687252500000|2023-06-20 09:15:00|16089.9|16088.5|16086.4|16085|16095.4|16094|16075.4|16074|428
1687252800000|2023-06-20 09:20:00|16085.9|16084.5|16083.9|16082.5|16093.9|16092.5|16081.4|16080|353
1687253100000|2023-06-20 09:25:00|16083.4|16082|16082.9|16081.5|16090.4|16089|16077.4|16076|221
1687253400000|2023-06-20 09:30:00|16082.4|16081|16076.9|16075.5|16083.4|16082|16076.4|16075|171
1687253700000|2023-06-20 09:35:00|16076.4|16075|16085.9|16084.5|16087.4|16086|16073.9|16072.5|291
1687254000000|2023-06-20 09:40:00|16085.4|16084|16093.9|16092.5|16100.4|16099|16083.4|16082|667
1687254300000|2023-06-20 09:45:00|16093.4|16092|16097.9|16096.5|16100.4|16099|16091.9|16090.5|122
1687254600000|2023-06-20 09:50:00|16098.4|16097|16115.4|16114|16117.4|16116|16095.9|16094.5|434
1687254900000|2023-06-20 09:55:00|16116.4|16115|16106.4|16105|16125.4|16124|16104.4|16103|401
1687255200000|2023-06-20 10:00:00|16104.9|16103.5|16103.9|16102.5|16108.4|16107|16099.9|16098.5|205
1687255500000|2023-06-20 10:05:00|16104.4|16103|16108.4|16107|16112.4|16111|16101.4|16100|154
1687255800000|2023-06-20 10:10:00|16107.9|16106.5|16102.4|16101|16108.4|16107|16102.4|16101|134
1687256100000|2023-06-20 10:15:00|16102.9|16101.5|16098.4|16097|16105.4|16104|16092.4|16091|205
1687256400000|2023-06-20 10:20:00|16097.4|16096|16098.4|16097|16098.9|16097.5|16093.9|16092.5|116
1687256700000|2023-06-20 10:25:00|16097.4|16096|16095.9|16094.5|16097.9|16096.5|16092.4|16091|189
1687257000000|2023-06-20 10:30:00|16096.4|16095|16101.4|16100|16105.4|16104|16094.4|16093|154
1687257300000|2023-06-20 10:35:00|16100.9|16099.5|16098.9|16097.5|16101.4|16100|16089.9|16088.5|173
1687257600000|2023-06-20 10:40:00|16099.4|16098|16101.4|16100|16107.9|16106.5|16098.9|16097.5|171
1687257900000|2023-06-20 10:45:00|16102.4|16101|16103.9|16102.5|16104.9|16103.5|16098.4|16097|91
1687258200000|2023-06-20 10:50:00|16104.4|16103|16104.4|16103|16107.9|16106.5|16101.4|16100|79
1687258500000|2023-06-20 10:55:00|16104.9|16103.5|16113.9|16112.5|16115.4|16114|16103.9|16102.5|84
1687258800000|2023-06-20 11:00:00|16114.4|16113|16119.9|16118.5|16119.9|16118.5|16108.4|16107|213
1687259100000|2023-06-20 11:05:00|16120.4|16119|16126.9|16125.5|16126.9|16125.5|16117.9|16116.5|163
1687259400000|2023-06-20 11:10:00|16126.4|16125|16116.4|16115|16126.9|16125.5|16115.4|16114|179
1687259700000|2023-06-20 11:15:00|16115.4|16114|16117.4|16116|16120.4|16119|16114.4|16113|141
1687260000000|2023-06-20 11:20:00|16116.9|16115.5|16117.4|16116|16119.4|16118|16115.4|16114|87
1687260300000|2023-06-20 11:25:00|16117.9|16116.5|16119.4|16118|16119.4|16118|16113.4|16112|77
1687260600000|2023-06-20 11:30:00|16118.9|16117.5|16119.9|16118.5|16123.4|16122|16115.9|16114.5|151
1687260900000|2023-06-20 11:35:00|16120.4|16119|16137.4|16136|16138.4|16137|16118.4|16117|263
1687261200000|2023-06-20 11:40:00|16137.9|16136.5|16146.4|16145|16148.4|16147|16134.4|16133|330
1687261500000|2023-06-20 11:45:00|16147.4|16146|16143.9|16142.5|16152.4|16151|16142.4|16141|312
1687261800000|2023-06-20 11:50:00|16144.4|16143|16147.9|16146.5|16149.4|16148|16139.4|16138|162
1687262100000|2023-06-20 11:55:00|16147.4|16146|16141.4|16140|16148.4|16147|16139.4|16138|143
1687262400000|2023-06-20 12:00:00|16141.9|16140.5|16141.4|16140|16148.9|16147.5|16140.4|16139|125
1687262700000|2023-06-20 12:05:00|16140.9|16139.5|16146.9|16145.5|16147.4|16146|16137.4|16136|192
1687263000000|2023-06-20 12:10:00|16147.4|16146|16142.9|16141.5|16150.4|16149|16142.9|16141.5|126
1687263300000|2023-06-20 12:15:00|16143.4|16142|16139.9|16138.5|16144.9|16143.5|16138.4|16137|123
1687263600000|2023-06-20 12:20:00|16139.4|16138|16173.4|16172|16180.9|16179.5|16138.9|16137.5|1571
1687263900000|2023-06-20 12:25:00|16173.9|16172.5|16175.9|16174.5|16178.4|16177|16169.4|16168|355
1687264200000|2023-06-20 12:30:00|16175.4|16174|16169.9|16168.5|16185.4|16184|16169.4|16168|439
1687264500000|2023-06-20 12:35:00|16170.4|16169|16167.9|16166.5|16170.9|16169.5|16163.4|16162|251
1687264800000|2023-06-20 12:40:00|16167.4|16166|16163.9|16162.5|16167.9|16166.5|16160.4|16159|207
1687265100000|2023-06-20 12:45:00|16163.4|16162|16172.4|16171|16173.4|16172|16159.4|16158|292
1687265400000|2023-06-20 12:50:00|16171.9|16170.5|16173.4|16172|16176.9|16175.5|16168.9|16167.5|216
1687265700000|2023-06-20 12:55:00|16173.9|16172.5|16167.9|16166.5|16175.4|16174|16164.9|16163.5|251
1687266000000|2023-06-20 13:00:00|16168.4|16167|16161.9|16160.5|16168.4|16167|16156.4|16155|312
1687266300000|2023-06-20 13:05:00|16162.4|16161|16166.4|16165|16169.9|16168.5|16161.4|16160|413
1687266600000|2023-06-20 13:10:00|16166.9|16165.5|16172.4|16171|16176.9|16175.5|16166.9|16165.5|187
1687266900000|2023-06-20 13:15:00|16171.4|16170|16173.7|16172.3|16178.7|16177.3|16171.4|16170|199
1687267200000|2023-06-20 13:20:00|16173.2|16171.8|16164.7|16163.3|16174.2|16172.8|16163.7|16162.3|228
1687267500000|2023-06-20 13:25:00|16164.2|16162.8|16155.7|16154.3|16173.2|16171.8|16155.7|16154.3|404
1687267800000|2023-06-20 13:30:00|16156.2|16154.8|16163.7|16162.3|16167.7|16166.3|16153.7|16152.3|603
1687268100000|2023-06-20 13:35:00|16164.2|16162.8|16166.7|16165.3|16171.7|16170.3|16159.7|16158.3|292
1687268400000|2023-06-20 13:40:00|16167.2|16165.8|16163.7|16162.3|16171.2|16169.8|16156.2|16154.8|608
1687268700000|2023-06-20 13:45:00|16163.2|16161.8|16161.7|16160.3|16164.2|16162.8|16150.7|16149.3|294
1687269000000|2023-06-20 13:50:00|16162.2|16160.8|16155.7|16154.3|16163.7|16162.3|16153.7|16152.3|294
1687269300000|2023-06-20 13:55:00|16156.7|16155.3|16152.7|16151.3|16157.7|16156.3|16149.2|16147.8|310
1687269600000|2023-06-20 14:00:00|16152.2|16150.8|16146.7|16145.3|16152.7|16151.3|16145.7|16144.3|325
1687269900000|2023-06-20 14:05:00|16147.2|16145.8|16154.7|16153.3|16157.7|16156.3|16145.7|16144.3|343
1687270200000|2023-06-20 14:10:00|16154.2|16152.8|16151.7|16150.3|16165.2|16163.8|16150.2|16148.8|354
1687270500000|2023-06-20 14:15:00|16151.2|16149.8|16128.7|16127.3|16152.7|16151.3|16126.7|16125.3|536
1687270800000|2023-06-20 14:20:00|16128.2|16126.8|16122.2|16120.8|16128.7|16127.3|16115.7|16114.3|684
1687271100000|2023-06-20 14:25:00|16121.7|16120.3|16114.2|16112.8|16125.7|16124.3|16110.2|16108.8|446
1687271400000|2023-06-20 14:30:00|16114.7|16113.3|16121.7|16120.3|16125.2|16123.8|16110.7|16109.3|410
1687271700000|2023-06-20 14:35:00|16121.2|16119.8|16119.2|16117.8|16122.7|16121.3|16114.7|16113.3|350
1687272000000|2023-06-20 14:40:00|16118.7|16117.3|16131.7|16130.3|16136.7|16135.3|16118.7|16117.3|379
1687272300000|2023-06-20 14:45:00|16132.2|16130.8|16129.2|16127.8|16134.7|16133.3|16124.2|16122.8|286
1687272600000|2023-06-20 14:50:00|16128.7|16127.3|16115.7|16114.3|16129.2|16127.8|16111.7|16110.3|276
1687272900000|2023-06-20 14:55:00|16116.2|16114.8|16120.7|16119.3|16120.7|16119.3|16108.7|16107.3|277
1687273200000|2023-06-20 15:00:00|16121.2|16119.8|16127.7|16126.3|16133.2|16131.8|16120.2|16118.8|380
1687273500000|2023-06-20 15:05:00|16126.7|16125.3|16123.7|16122.3|16129.7|16128.3|16122.7|16121.3|192
1687273800000|2023-06-20 15:10:00|16124.2|16122.8|16116.7|16115.3|16124.7|16123.3|16115.2|16113.8|278
1687274100000|2023-06-20 15:15:00|16115.7|16114.3|16115.7|16114.3|16118.7|16117.3|16111.7|16110.3|344
1687274400000|2023-06-20 15:20:00|16115.2|16113.8|16112.7|16111.3|16117.7|16116.3|16111.7|16110.3|416
1687274700000|2023-06-20 15:25:00|16113.2|16111.8|16109.7|16108.3|16117.2|16115.8|16108.7|16107.3|842
1687275000000|2023-06-20 15:30:00|16110.4|16107.6|16116.4|16113.6|16123.4|16120.6|16110.4|16107.6|1458
1687275300000|2023-06-20 15:35:00|16115.9|16113.1|16123.4|16120.6|16124.4|16121.6|16115.4|16112.6|622
1687275600000|2023-06-20 15:40:00|16122.9|16120.1|16119.4|16116.6|16124.4|16121.6|16117.4|16114.6|166
1687275900000|2023-06-20 15:45:00|16119.9|16117.1|16129.4|16126.6|16129.4|16126.6|16119.4|16116.6|253
1687276200000|2023-06-20 15:50:00|16128.4|16125.6|16125.4|16122.6|16128.9|16126.1|16123.4|16120.6|158
1687276500000|2023-06-20 15:55:00|16125.9|16123.1|16122.4|16119.6|16129.4|16126.6|16122.4|16119.6|148
1687276800000|2023-06-20 16:00:00|16122.9|16120.1|16123.4|16120.6|16126.4|16123.6|16122.4|16119.6|79
1687277100000|2023-06-20 16:05:00|16122.9|16120.1|16124.4|16121.6|16130.4|16127.6|16122.9|16120.1|85
1687277400000|2023-06-20 16:10:00|16124.9|16122.1|16131.9|16129.1|16136.4|16133.6|16124.4|16121.6|197
1687277700000|2023-06-20 16:15:00|16131.4|16128.6|16131.4|16128.6|16133.4|16130.6|16129.4|16126.6|141
1687278000000|2023-06-20 16:20:00|16130.9|16128.1|16140.9|16138.1|16141.9|16139.1|16130.9|16128.1|169
1687278300000|2023-06-20 16:25:00|16140.4|16137.6|16146.4|16143.6|16149.9|16147.1|16140.4|16137.6|251
1687278600000|2023-06-20 16:30:00|16146.9|16144.1|16148.4|16145.6|16149.4|16146.6|16143.4|16140.6|250
1687278900000|2023-06-20 16:35:00|16148.9|16146.1|16147.9|16145.1|16152.4|16149.6|16146.4|16143.6|204
1687279200000|2023-06-20 16:40:00|16148.4|16145.6|16149.4|16146.6|16152.9|16150.1|16147.9|16145.1|262
1687279500000|2023-06-20 16:45:00|16149.9|16147.1|16149.9|16147.1|16151.4|16148.6|16146.9|16144.1|164
1687279800000|2023-06-20 16:50:00|16149.4|16146.6|16145.9|16143.1|16151.4|16148.6|16145.9|16143.1|126
1687280100000|2023-06-20 16:55:00|16145.4|16142.6|16149.4|16146.6|16150.4|16147.6|16145.4|16142.6|103
1687280400000|2023-06-20 17:00:00|16149.9|16147.1|16149.4|16146.6|16152.4|16149.6|16147.9|16145.1|84
1687280700000|2023-06-20 17:05:00|16149.9|16147.1|16146.9|16144.1|16150.4|16147.6|16143.4|16140.6|110
1687281000000|2023-06-20 17:10:00|16147.4|16144.6|16147.4|16144.6|16149.4|16146.6|16145.4|16142.6|83
1687281300000|2023-06-20 17:15:00|16147.9|16145.1|16152.4|16149.6|16152.9|16150.1|16147.9|16145.1|88
1687281600000|2023-06-20 17:20:00|16152.9|16150.1|16155.4|16152.6|16158.4|16155.6|16152.4|16149.6|158
1687281900000|2023-06-20 17:25:00|16156.4|16153.6|16152.4|16149.6|16156.4|16153.6|16151.4|16148.6|86
1687282200000|2023-06-20 17:30:00|16152.9|16150.1|16154.4|16151.6|16156.4|16153.6|16152.4|16149.6|139
1687282500000|2023-06-20 17:35:00|16154.9|16152.1|16147.9|16145.1|16154.9|16152.1|16147.4|16144.6|119
1687282800000|2023-06-20 17:40:00|16148.4|16145.6|16148.9|16146.1|16152.4|16149.6|16147.4|16144.6|64
1687283100000|2023-06-20 17:45:00|16148.4|16145.6|16151.4|16148.6|16153.4|16150.6|16147.4|16144.6|80
1687283400000|2023-06-20 17:50:00|16150.9|16148.1|16145.4|16142.6|16151.4|16148.6|16143.9|16141.1|107
1687283700000|2023-06-20 17:55:00|16145.9|16143.1|16143.9|16141.1|16148.4|16145.6|16141.4|16138.6|194
1687284000000|2023-06-20 18:00:00|16144.4|16141.6|16146.4|16143.6|16147.4|16144.6|16142.4|16139.6|79
1687284300000|2023-06-20 18:05:00|16145.9|16143.1|16144.4|16141.6|16146.9|16144.1|16144.4|16141.6|27
1687284600000|2023-06-20 18:10:00|16144.9|16142.1|16146.4|16143.6|16147.4|16144.6|16143.4|16140.6|36
1687284900000|2023-06-20 18:15:00|16146.9|16144.1|16150.4|16147.6|16151.4|16148.6|16146.4|16143.6|73
1687285200000|2023-06-20 18:20:00|16150.9|16148.1|16150.9|16148.1|16152.9|16150.1|16147.4|16144.6|57
1687285500000|2023-06-20 18:25:00|16151.4|16148.6|16153.4|16150.6|16154.4|16151.6|16150.9|16148.1|46
1687285800000|2023-06-20 18:30:00|16152.9|16150.1|16149.9|16147.1|16154.4|16151.6|16148.4|16145.6|70
1687286100000|2023-06-20 18:35:00|16150.4|16147.6|16148.9|16146.1|16151.4|16148.6|16146.4|16143.6|37
1687286400000|2023-06-20 18:40:00|16148.4|16145.6|16146.4|16143.6|16148.9|16146.1|16141.4|16138.6|105
1687286700000|2023-06-20 18:45:00|16145.4|16142.6|16147.4|16144.6|16149.9|16147.1|16143.4|16140.6|60
1687287000000|2023-06-20 18:50:00|16146.9|16144.1|16146.4|16143.6|16149.4|16146.6|16144.4|16141.6|57
1687287300000|2023-06-20 18:55:00|16146.9|16144.1|16148.4|16145.6|16150.4|16147.6|16146.4|16143.6|32
1687287600000|2023-06-20 19:00:00|16148.9|16146.1|16145.9|16143.1|16150.4|16147.6|16144.4|16141.6|72
1687287900000|2023-06-20 19:05:00|16145.4|16142.6|16148.4|16145.6|16148.4|16145.6|16143.4|16140.6|40
1687288200000|2023-06-20 19:10:00|16147.9|16145.1|16146.9|16144.1|16149.4|16146.6|16143.4|16140.6|78
1687288500000|2023-06-20 19:15:00|16147.4|16144.6|16143.4|16140.6|16147.4|16144.6|16142.4|16139.6|46
1687288800000|2023-06-20 19:20:00|16143.9|16141.1|16147.4|16144.6|16148.4|16145.6|16141.4|16138.6|62
1687289100000|2023-06-20 19:25:00|16146.9|16144.1|16151.4|16148.6|16151.4|16148.6|16146.4|16143.6|108
1687289400000|2023-06-20 19:30:00|16151.9|16149.1|16145.4|16142.6|16153.4|16150.6|16144.4|16141.6|118
1687289700000|2023-06-20 19:35:00|16144.9|16142.1|16145.4|16142.6|16148.4|16145.6|16143.4|16140.6|46
1687290000000|2023-06-20 19:40:00|16145.9|16143.1|16150.9|16148.1|16151.4|16148.6|16142.4|16139.6|109
1687290300000|2023-06-20 19:45:00|16151.4|16148.6|16152.4|16149.6|16153.4|16150.6|16148.9|16146.1|179
1687290600000|2023-06-20 19:50:00|16151.9|16149.1|16138.4|16135.6|16154.9|16152.1|16136.9|16134.1|407
1687290900000|2023-06-20 19:55:00|16137.9|16135.1|16137.9|16135.1|16144.4|16141.6|16136.4|16133.6|276
1687291200000|2023-06-20 20:00:00|16140.9|16133.9|16124.5|16117.5|16142.7|16135.7|16118|16111|3
1687291500000|2023-06-20 20:05:00|16123.6|16116.6|16121.3|16114.3|16123.6|16116.6|16118.4|16111.4|0
1687291800000|2023-06-20 20:10:00|16122.2|16115.2|16125.4|16118.4|16128.2|16121.2|16119.9|16112.9|0
1687292100000|2023-06-20 20:15:00|16123.6|16116.6|16127.6|16120.6|16129.4|16122.4|16123.6|16116.6|0
1687292400000|2023-06-20 20:20:00|16126.7|16119.7|16131.6|16124.6|16133.2|16126.2|16126.7|16119.7|0
1687292700000|2023-06-20 20:25:00|16130.7|16123.7|16134.2|16127.2|16135.1|16128.1|16129.6|16122.6|0
1687293000000|2023-06-20 20:30:00|16133.2|16126.2|16133.3|16126.3|16134.4|16127.4|16132.5|16125.5|0
1687293300000|2023-06-20 20:35:00|16133.7|16126.7|16133.6|16126.6|16133.7|16126.7|16132.4|16125.4|0
1687293600000|2023-06-20 20:40:00|16133.1|16126.1|16133.1|16126.1|16133.6|16126.6|16132.1|16125.1|0
1687293900000|2023-06-20 20:45:00|16132.6|16125.6|16132.8|16125.8|16134.1|16127.1|16132.6|16125.6|0
1687294200000|2023-06-20 20:50:00|16132.3|16125.3|16130.4|16123.4|16134.6|16127.6|16130.4|16123.4|0
1687294500000|2023-06-20 20:55:00|16130.3|16123.3|16127.4|16120.4|16130.3|16123.3|16126.9|16119.9|0
1687294800000|2023-06-20 21:00:00|16127.7|16120.7|16129.3|16122.3|16129.6|16122.6|16127.7|16120.7|0
1687295100000|2023-06-20 21:05:00|16129.1|16122.1|16129.1|16122.1|16129.1|16122.1|16128.5|16121.5|0
1687295400000|2023-06-20 21:10:00|16129|16122|16129.5|16122.5|16129.5|16122.5|16128.6|16121.6|0
1687295700000|2023-06-20 21:15:00|16129.9|16122.9|16129.9|16122.9|16129.9|16122.9|16129.9|16122.9|0
1687296000000|2023-06-20 21:20:00|16129.6|16122.6|16127.9|16120.9|16129.9|16122.9|16127.8|16120.8|0
1687296300000|2023-06-20 21:25:00|16127.8|16120.8|16129.5|16122.5|16129.8|16122.8|16127.2|16120.2|0
1687296600000|2023-06-20 21:30:00|16129.7|16122.7|16130.1|16123.1|16130.1|16123.1|16129.5|16122.5|0
1687296900000|2023-06-20 21:35:00|16129.5|16122.5|16127.1|16120.1|16129.7|16122.7|16127.1|16120.1|0
1687297200000|2023-06-20 21:40:00|16127.2|16120.2|16127.2|16120.2|16127.2|16120.2|16127.2|16120.2|0
1687297500000|2023-06-20 21:45:00|16126.5|16119.5|16127.1|16120.1|16127.1|16120.1|16126.4|16119.4|0
1687297800000|2023-06-20 21:50:00|16126.9|16119.9|16126.9|16119.9|16126.9|16119.9|16126.9|16119.9|0
1687298100000|2023-06-20 21:55:00|16126.5|16119.5|16128.1|16121.1|16128.5|16121.5|16126.5|16119.5|0
1687298400000|2023-06-20 22:00:00|16126.1|16119.1|16133.8|16126.8|16133.9|16126.9|16126.1|16119.1|0
1687298700000|2023-06-20 22:05:00|16133.4|16126.4|16130.9|16123.9|16134.3|16127.3|16130.4|16123.4|0
1687299000000|2023-06-20 22:10:00|16130.4|16123.4|16128.1|16121.1|16131.8|16124.8|16127.2|16120.2|0
1687299300000|2023-06-20 22:15:00|16127.2|16120.2|16126.2|16119.2|16129|16122|16125.3|16118.3|0
1687299600000|2023-06-20 22:20:00|16127.1|16120.1|16130.7|16123.7|16130.7|16123.7|16127.1|16120.1|0
1687299900000|2023-06-20 22:25:00|16131.7|16124.7|16133|16126|16133.5|16126.5|16131.7|16124.7|0
1687300200000|2023-06-20 22:30:00|16132.6|16125.6|16129|16122|16139.2|16132.2|16129|16122|0
1687300500000|2023-06-20 22:35:00|16128.6|16121.6|16128.7|16121.7|16128.7|16121.7|16124.5|16117.5|0
1687300800000|2023-06-20 22:40:00|16128.2|16121.2|16128.6|16121.6|16130.5|16123.5|16124.1|16117.1|0
1687301100000|2023-06-20 22:45:00|16126.8|16119.8|16127|16120|16129.6|16122.6|16124.2|16117.2|0
1687301400000|2023-06-20 22:50:00|16126.5|16119.5|16124.6|16117.6|16127.9|16120.9|16122.8|16115.8|0
1687301700000|2023-06-20 22:55:00|16125.5|16118.5|16126.2|16119.2|16126.2|16119.2|16124.6|16117.6|0
1687302000000|2023-06-20 23:00:00|16126.7|16119.7|16128|16121|16128.1|16121.1|16126.2|16119.2|0
1687302300000|2023-06-20 23:05:00|16127.6|16120.6|16128|16121|16129|16122|16126.1|16119.1|0
1687302600000|2023-06-20 23:10:00|16128.9|16121.9|16129.8|16122.8|16130.7|16123.7|16127.1|16120.1|0
1687302900000|2023-06-20 23:15:00|16130.3|16123.3|16129.1|16122.1|16130.9|16123.9|16129.1|16122.1|0
1687303200000|2023-06-20 23:20:00|16129.5|16122.5|16132.7|16125.7|16132.7|16125.7|16129.5|16122.5|0
1687303500000|2023-06-20 23:25:00|16132.2|16125.2|16133.7|16126.7|16133.7|16126.7|16131.8|16124.8|0
1687303800000|2023-06-20 23:30:00|16134.6|16127.6|16133.6|16126.6|16134.6|16127.6|16133.6|16126.6|0
1687304100000|2023-06-20 23:35:00|16133.1|16126.1|16138.2|16131.2|16138.2|16131.2|16132.7|16125.7|0
1687304400000|2023-06-20 23:40:00|16137.3|16130.3|16139|16132|16141.8|16134.8|16137.3|16130.3|0
1687304700000|2023-06-20 23:45:00|16139.5|16132.5|16138.2|16131.2|16140|16133|16137.3|16130.3|0
1687305000000|2023-06-20 23:50:00|16137.7|16130.7|16143.8|16136.8|16144.7|16137.7|16137.3|16130.3|0
1687305300000|2023-06-20 23:55:00|16143.3|16136.3|16141.9|16134.9|16143.3|16136.3|16139.2|16132.2|0
1687305600000|2023-06-21 00:00:00|16141|16134|16141.3|16134.3|16143.8|16136.8|16137.3|16130.3|0
1687305900000|2023-06-21 00:05:00|16140.4|16133.4|16144.4|16137.4|16145.4|16138.4|16140.4|16133.4|0
1687306200000|2023-06-21 00:10:00|16143.5|16136.5|16146.4|16139.4|16146.4|16139.4|16143.5|16136.5|0
1687306500000|2023-06-21 00:15:00|16146|16139|16149|16144|16149.5|16144.5|16145.5|16138.5|18
1687306800000|2023-06-21 00:20:00|16150|16145|16151.5|16146.5|16153.5|16148.5|16150|16145|17
1687307100000|2023-06-21 00:25:00|16152|16147|16151|16146|16153|16148|16151|16146|2
1687307400000|2023-06-21 00:30:00|16151.5|16146.5|16147.5|16142.5|16151.5|16146.5|16147.5|16142.5|13
1687307700000|2023-06-21 00:35:00|16148|16143|16155.5|16150.5|16157|16152|16148|16143|21
1687308000000|2023-06-21 00:40:00|16157|16152|16155|16150|16160.5|16155.5|16154|16149|33
1687308300000|2023-06-21 00:45:00|16155.5|16150.5|16155.5|16150.5|16155.5|16150.5|16152.5|16147.5|6
1687308600000|2023-06-21 00:50:00|16155|16150|16156|16151|16157|16152|16154.5|16149.5|3
1687308900000|2023-06-21 00:55:00|16155.5|16150.5|16151|16146|16156|16151|16151|16146|11
1687309200000|2023-06-21 01:00:00|16150.5|16145.5|16148.5|16143.5|16151|16146|16148.5|16143.5|17
1687309500000|2023-06-21 01:05:00|16148|16143|16146.5|16141.5|16148|16143|16143|16138|16
1687309800000|2023-06-21 01:10:00|16147|16142|16148|16143|16150|16145|16146.5|16141.5|11
1687310100000|2023-06-21 01:15:00|16148.5|16143.5|16146.5|16141.5|16149|16144|16142.5|16137.5|16
1687310400000|2023-06-21 01:20:00|16147.5|16142.5|16141|16136|16147.5|16142.5|16140.5|16135.5|5
1687310700000|2023-06-21 01:25:00|16140.5|16135.5|16143|16138|16143|16138|16140|16135|5
1687311000000|2023-06-21 01:30:00|16142.5|16137.5|16149|16144|16149|16144|16141.5|16136.5|7
1687311300000|2023-06-21 01:35:00|16149.5|16144.5|16143.5|16138.5|16151|16146|16143.5|16138.5|10
1687311600000|2023-06-21 01:40:00|16144|16139|16144|16139|16145.5|16140.5|16141|16136|5
1687311900000|2023-06-21 01:45:00|16144.5|16139.5|16148|16143|16148|16143|16143|16138|8
1687312200000|2023-06-21 01:50:00|16148.5|16143.5|16149|16144|16150|16145|16145|16140|4
1687312500000|2023-06-21 01:55:00|16148.5|16143.5|16150.5|16145.5|16151|16146|16148|16143|11
1687312800000|2023-06-21 02:00:00|16150|16145|16149|16144|16150|16145|16148|16143|2
1687313100000|2023-06-21 02:05:00|16149.5|16144.5|16146|16141|16149.5|16144.5|16145|16140|2
1687313400000|2023-06-21 02:10:00|16146.5|16141.5|16147.5|16142.5|16149|16144|16145.5|16140.5|2
1687313700000|2023-06-21 02:15:00|16148|16143|16150|16145|16150|16145|16148|16143|1
1687314000000|2023-06-21 02:20:00|16150.5|16145.5|16153.5|16148.5|16154.5|16149.5|16150.5|16145.5|23
1687314300000|2023-06-21 02:25:00|16154|16149|16154|16149|16155|16150|16151|16146|6
1687314600000|2023-06-21 02:30:00|16153.5|16148.5|16152|16147|16154|16149|16151|16146|4
1687314900000|2023-06-21 02:35:00|16151.5|16146.5|16146|16141|16151.5|16146.5|16145.5|16140.5|4
1687315200000|2023-06-21 02:40:00|16146.5|16141.5|16143|16138|16147.5|16142.5|16143|16138|5
1687315500000|2023-06-21 02:45:00|16142.5|16137.5|16144|16139|16144|16139|16141|16136|2
1687315800000|2023-06-21 02:50:00|16143.5|16138.5|16142|16137|16145.5|16140.5|16141|16136|2
1687316100000|2023-06-21 02:55:00|16141.5|16136.5|16142|16137|16142|16137|16141|16136|1
1687316400000|2023-06-21 03:00:00|16142.5|16137.5|16143.5|16138.5|16144|16139|16142.5|16137.5|0
1687316700000|2023-06-21 03:05:00|16143|16138|16146|16141|16146|16141|16140|16135|3
1687317000000|2023-06-21 03:10:00|16145.5|16140.5|16141.5|16136.5|16145.5|16140.5|16141.5|16136.5|3
1687317300000|2023-06-21 03:15:00|16141|16136|16141|16136|16142.5|16137.5|16141|16136|0
1687317600000|2023-06-21 03:20:00|16141.5|16136.5|16142|16137|16142|16137|16140|16135|1
1687317900000|2023-06-21 03:25:00|16141.5|16136.5|16141.5|16136.5|16143|16138|16141|16136|2
1687318200000|2023-06-21 03:30:00|16142|16137|16142.5|16137.5|16142.5|16137.5|16139|16134|4
1687318500000|2023-06-21 03:35:00|16142|16137|16142|16137|16142.5|16137.5|16138.5|16133.5|23
1687318800000|2023-06-21 03:40:00|16142.5|16137.5|16142.5|16137.5|16145|16140|16142|16137|4
1687319100000|2023-06-21 03:45:00|16143|16138|16144|16139|16144|16139|16142.5|16137.5|1
1687319400000|2023-06-21 03:50:00|16143.5|16138.5|16147.5|16142.5|16148|16143|16143.5|16138.5|7
1687319700000|2023-06-21 03:55:00|16148|16143|16148|16143|16148|16143|16146|16141|5
1687320000000|2023-06-21 04:00:00|16147.5|16142.5|16149|16144|16149.5|16144.5|16147|16142|5
1687320300000|2023-06-21 04:05:00|16148.5|16143.5|16149|16144|16149|16144|16148|16143|3
1687320600000|2023-06-21 04:10:00|16148.5|16143.5|16149|16144|16149.5|16144.5|16147.5|16142.5|10
1687320900000|2023-06-21 04:15:00|16148.5|16143.5|16149|16144|16149|16144|16148|16143|2
1687321200000|2023-06-21 04:20:00|16148.5|16143.5|16150|16145|16150|16145|16148.5|16143.5|2
1687321500000|2023-06-21 04:25:00|16150.5|16145.5|16152|16147|16152.5|16147.5|16150.5|16145.5|5
1687321800000|2023-06-21 04:30:00|16152.5|16147.5|16153|16148|16154|16149|16152|16147|14
1687322100000|2023-06-21 04:35:00|16153.5|16148.5|16156|16151|16157|16152|16153.5|16148.5|5
1687322400000|2023-06-21 04:40:00|16156.5|16151.5|16157|16152|16158|16153|16156|16151|1
1687322700000|2023-06-21 04:45:00|16157.5|16152.5|16157.5|16152.5|16158|16153|16156.5|16151.5|3
1687323000000|2023-06-21 04:50:00|16157|16152|16157.5|16152.5|16157.5|16152.5|16156.5|16151.5|7
1687323300000|2023-06-21 04:55:00|16157|16152|16156.5|16151.5|16157|16152|16155|16150|3
1687323600000|2023-06-21 05:00:00|16157|16152|16154.5|16149.5|16157|16152|16152.5|16147.5|25
1687323900000|2023-06-21 05:05:00|16154|16149|16148|16143|16154.5|16149.5|16148|16143|25
1687324200000|2023-06-21 05:10:00|16147.5|16142.5|16148|16143|16149.5|16144.5|16147.5|16142.5|14
1687324500000|2023-06-21 05:15:00|16147.5|16142.5|16148|16143|16150|16145|16147.5|16142.5|4
1687324800000|2023-06-21 05:20:00|16148.5|16143.5|16146.5|16141.5|16148.5|16143.5|16145.5|16140.5|26
1687325100000|2023-06-21 05:25:00|16147.5|16142.5|16140|16135|16147.5|16142.5|16140|16135|25
1687325400000|2023-06-21 05:30:00|16140.5|16135.5|16128|16123|16140.5|16135.5|16128|16123|84
1687325700000|2023-06-21 05:35:00|16128.5|16123.5|16129|16124|16130.5|16125.5|16127.5|16122.5|16
1687326000000|2023-06-21 05:40:00|16129.5|16124.5|16124|16119|16130|16125|16123.5|16118.5|20
1687326300000|2023-06-21 05:45:00|16125|16120|16127.5|16122.5|16128|16123|16123.5|16118.5|10
1687326600000|2023-06-21 05:50:00|16126.5|16121.5|16125.5|16120.5|16126.5|16121.5|16123.5|16118.5|20
1687326900000|2023-06-21 05:55:00|16125|16120|16127|16122|16127.5|16122.5|16125|16120|21
1687327200000|2023-06-21 06:00:00|16125.9|16123.1|16114.9|16112.1|16133.9|16131.1|16112.4|16109.6|320
1687327500000|2023-06-21 06:05:00|16112.9|16110.1|16107.9|16105.1|16113.9|16111.1|16102.4|16099.6|314
1687327800000|2023-06-21 06:10:00|16106.9|16104.1|16116.4|16113.6|16117.4|16114.6|16097.9|16095.1|233
1687328100000|2023-06-21 06:15:00|16116.9|16114.1|16119.4|16116.6|16122.4|16119.6|16112.9|16110.1|207
1687328400000|2023-06-21 06:20:00|16119.9|16117.1|16112.9|16110.1|16120.4|16117.6|16109.4|16106.6|78
1687328700000|2023-06-21 06:25:00|16113.4|16110.6|16115.4|16112.6|16115.9|16113.1|16108.4|16105.6|80
1687329000000|2023-06-21 06:30:00|16114.9|16112.1|16119.9|16117.1|16122.4|16119.6|16114.9|16112.1|199
1687329300000|2023-06-21 06:35:00|16119.4|16116.6|16112.9|16110.1|16120.4|16117.6|16110.9|16108.1|120
1687329600000|2023-06-21 06:40:00|16113.4|16110.6|16115.4|16112.6|16116.4|16113.6|16110.4|16107.6|107
1687329900000|2023-06-21 06:45:00|16114.9|16112.1|16113.9|16111.1|16118.4|16115.6|16111.4|16108.6|64
1687330200000|2023-06-21 06:50:00|16114.4|16111.6|16116.4|16113.6|16117.9|16115.1|16113.9|16111.1|74
1687330500000|2023-06-21 06:55:00|16115.9|16113.1|16107.9|16105.1|16116.9|16114.1|16107.4|16104.6|211
1687330800000|2023-06-21 07:00:00|16107.2|16105.8|16081.2|16079.8|16111.2|16109.8|16073.7|16072.3|1940
1687331100000|2023-06-21 07:05:00|16080.7|16079.3|16081.7|16080.3|16089.7|16088.3|16074.2|16072.8|862
1687331400000|2023-06-21 07:10:00|16082.2|16080.8|16104.2|16102.8|16104.7|16103.3|16079.7|16078.3|622
1687331700000|2023-06-21 07:15:00|16104.7|16103.3|16104.2|16102.8|16127.7|16126.3|16099.7|16098.3|1040
1687332000000|2023-06-21 07:20:00|16103.7|16102.3|16100.2|16098.8|16110.7|16109.3|16092.2|16090.8|469
1687332300000|2023-06-21 07:25:00|16100.7|16099.3|16135.2|16133.8|16135.7|16134.3|16099.2|16097.8|714
1687332600000|2023-06-21 07:30:00|16136.2|16134.8|16134.7|16133.3|16143.2|16141.8|16122.2|16120.8|690
1687332900000|2023-06-21 07:35:00|16134.2|16132.8|16113.2|16111.8|16134.2|16132.8|16110.2|16108.8|460
1687333200000|2023-06-21 07:40:00|16113.1|16111.7|16122.6|16121.2|16133.1|16131.7|16108.1|16106.7|613
1687333500000|2023-06-21 07:45:00|16122.1|16120.7|16134.1|16132.7|16137.1|16135.7|16110.6|16109.2|486
1687333800000|2023-06-21 07:50:00|16134.6|16133.2|16126.1|16124.7|16137.6|16136.2|16121.1|16119.7|193
1687334100000|2023-06-21 07:55:00|16125.6|16124.2|16125.1|16123.7|16134.1|16132.7|16122.6|16121.2|174
1687334400000|2023-06-21 08:00:00|16129.1|16127.7|16124.6|16123.2|16130.6|16129.2|16115.6|16114.2|255
1687334700000|2023-06-21 08:05:00|16126.1|16124.7|16134.1|16132.7|16137.6|16136.2|16123.1|16121.7|425
1687335000000|2023-06-21 08:10:00|16134.6|16133.2|16130.1|16128.7|16149.1|16147.7|16128.6|16127.2|429
1687335300000|2023-06-21 08:15:00|16130.6|16129.2|16128.1|16126.7|16139.6|16138.2|16122.6|16121.2|201
1687335600000|2023-06-21 08:20:00|16128.6|16127.2|16133.1|16131.7|16135.6|16134.2|16126.6|16125.2|148
1687335900000|2023-06-21 08:25:00|16133.6|16132.2|16124.1|16122.7|16137.6|16136.2|16122.6|16121.2|153
1687336200000|2023-06-21 08:30:00|16123.6|16122.2|16142.1|16140.7|16143.6|16142.2|16123.6|16122.2|218
1687336500000|2023-06-21 08:35:00|16141.6|16140.2|16137.1|16135.7|16145.6|16144.2|16136.6|16135.2|237
1687336800000|2023-06-21 08:40:00|16136.6|16135.2|16132.6|16131.2|16139.6|16138.2|16127.6|16126.2|207
1687337100000|2023-06-21 08:45:00|16132.1|16130.7|16133.6|16132.2|16138.6|16137.2|16128.1|16126.7|157
1687337400000|2023-06-21 08:50:00|16134.1|16132.7|16132.1|16130.7|16138.1|16136.7|16126.1|16124.7|331
1687337700000|2023-06-21 08:55:00|16132.6|16131.2|16130.1|16128.7|16135.6|16134.2|16126.6|16125.2|186
1687338000000|2023-06-21 09:00:00|16129.6|16128.2|16131.6|16130.2|16134.1|16132.7|16128.6|16127.2|122
1687338300000|2023-06-21 09:05:00|16131.1|16129.7|16123.6|16122.2|16133.1|16131.7|16122.6|16121.2|167
1687338600000|2023-06-21 09:10:00|16123.1|16121.7|16127.6|16126.2|16129.1|16127.7|16122.1|16120.7|122
1687338900000|2023-06-21 09:15:00|16128.1|16126.7|16128.1|16126.7|16130.6|16129.2|16124.6|16123.2|149
1687339200000|2023-06-21 09:20:00|16128.6|16127.2|16119.1|16117.7|16135.6|16134.2|16119.1|16117.7|332
1687339500000|2023-06-21 09:25:00|16119.6|16118.2|16132.1|16130.7|16132.1|16130.7|16110.1|16108.7|391
1687339800000|2023-06-21 09:30:00|16132.6|16131.2|16126.6|16125.2|16135.6|16134.2|16124.6|16123.2|123
1687340100000|2023-06-21 09:35:00|16126.1|16124.7|16134.6|16133.2|16135.1|16133.7|16125.6|16124.2|224
1687340400000|2023-06-21 09:40:00|16135.1|16133.7|16134.1|16132.7|16135.6|16134.2|16129.1|16127.7|157
1687340700000|2023-06-21 09:45:00|16134.6|16133.2|16138.6|16137.2|16143.1|16141.7|16134.6|16133.2|158
1687341000000|2023-06-21 09:50:00|16138.1|16136.7|16139.1|16137.7|16142.1|16140.7|16137.1|16135.7|87
1687341300000|2023-06-21 09:55:00|16138.6|16137.2|16133.6|16132.2|16139.6|16138.2|16133.6|16132.2|136
1687341600000|2023-06-21 10:00:00|16133.1|16131.7|16136.1|16134.7|16138.1|16136.7|16132.6|16131.2|111
1687341900000|2023-06-21 10:05:00|16135.6|16134.2|16140.6|16139.2|16140.6|16139.2|16134.6|16133.2|109
1687342200000|2023-06-21 10:10:00|16142.1|16140.7|16143.1|16141.7|16144.6|16143.2|16137.1|16135.7|178
1687342500000|2023-06-21 10:15:00|16142.6|16141.2|16143.6|16142.2|16147.1|16145.7|16142.1|16140.7|108
1687342800000|2023-06-21 10:20:00|16143.1|16141.7|16143.1|16141.7|16146.6|16145.2|16139.6|16138.2|137
1687343100000|2023-06-21 10:25:00|16143.6|16142.2|16144.6|16143.2|16144.6|16143.2|16139.6|16138.2|88
1687343400000|2023-06-21 10:30:00|16145.6|16144.2|16135.1|16133.7|16145.6|16144.2|16134.6|16133.2|384
1687343700000|2023-06-21 10:35:00|16134.6|16133.2|16121.1|16119.7|16135.6|16134.2|16119.6|16118.2|550
1687344000000|2023-06-21 10:40:00|16121.6|16120.2|16110.1|16108.7|16123.1|16121.7|16109.1|16107.7|297
1687344300000|2023-06-21 10:45:00|16109.6|16108.2|16107.1|16105.7|16113.6|16112.2|16102.6|16101.2|386
1687344600000|2023-06-21 10:50:00|16106.6|16105.2|16111.1|16109.7|16113.6|16112.2|16105.6|16104.2|156
1687344900000|2023-06-21 10:55:00|16110.6|16109.2|16104.6|16103.2|16111.1|16109.7|16097.1|16095.7|358
1687345200000|2023-06-21 11:00:00|16105.1|16103.7|16099.1|16097.7|16109.6|16108.2|16098.1|16096.7|295
1687345500000|2023-06-21 11:05:00|16098.6|16097.2|16095.6|16094.2|16100.1|16098.7|16090.6|16089.2|246
1687345800000|2023-06-21 11:10:00|16095.1|16093.7|16091.1|16089.7|16097.6|16096.2|16091.1|16089.7|177
1687346100000|2023-06-21 11:15:00|16090.6|16089.2|16081.6|16080.2|16092.1|16090.7|16080.6|16079.2|247
1687346400000|2023-06-21 11:20:00|16080.6|16079.2|16088.1|16086.7|16088.6|16087.2|16079.1|16077.7|692
1687346700000|2023-06-21 11:25:00|16087.6|16086.2|16089.6|16088.2|16091.1|16089.7|16082.6|16081.2|388
1687347000000|2023-06-21 11:30:00|16090.1|16088.7|16090.6|16089.2|16096.6|16095.2|16086.1|16084.7|377
1687347300000|2023-06-21 11:35:00|16090.1|16088.7|16087.1|16085.7|16093.6|16092.2|16083.1|16081.7|179
1687347600000|2023-06-21 11:40:00|16087.6|16086.2|16091.6|16090.2|16091.6|16090.2|16084.6|16083.2|142
1687347900000|2023-06-21 11:45:00|16091.1|16089.7|16092.1|16090.7|16093.6|16092.2|16086.1|16084.7|177
1687348200000|2023-06-21 11:50:00|16091.6|16090.2|16092.6|16091.2|16093.1|16091.7|16084.6|16083.2|154
1687348500000|2023-06-21 11:55:00|16092.1|16090.7|16086.6|16085.2|16092.6|16091.2|16085.6|16084.2|104
1687348800000|2023-06-21 12:00:00|16086.1|16084.7|16075.6|16074.2|16086.6|16085.2|16075.6|16074.2|261
1687349100000|2023-06-21 12:05:00|16076.1|16074.7|16064.6|16063.2|16076.6|16075.2|16064.1|16062.7|524
1687349400000|2023-06-21 12:10:00|16064.1|16062.7|16057.1|16055.7|16066.6|16065.2|16054.6|16053.2|454
1687349700000|2023-06-21 12:15:00|16056.6|16055.2|16060.1|16058.7|16063.6|16062.2|16054.6|16053.2|277
1687350000000|2023-06-21 12:20:00|16059.6|16058.2|16069.6|16068.2|16069.6|16068.2|16053.6|16052.2|391
1687350300000|2023-06-21 12:25:00|16069.1|16067.7|16066.1|16064.7|16072.6|16071.2|16065.6|16064.2|384
1687350600000|2023-06-21 12:30:00|16065.6|16064.2|16064.1|16062.7|16073.6|16072.2|16062.6|16061.2|329
1687350900000|2023-06-21 12:35:00|16063.6|16062.2|16069.6|16068.2|16069.6|16068.2|16057.6|16056.2|323
1687351200000|2023-06-21 12:40:00|16069.1|16067.7|16066.1|16064.7|16074.1|16072.7|16065.6|16064.2|194
1687351500000|2023-06-21 12:45:00|16065.6|16064.2|16068.1|16066.7|16070.1|16068.7|16062.6|16061.2|162
1687351800000|2023-06-21 12:50:00|16068.6|16067.2|16065.6|16064.2|16070.6|16069.2|16062.1|16060.7|142
1687352100000|2023-06-21 12:55:00|16066.6|16065.2|16052.6|16051.2|16067.1|16065.7|16051.1|16049.7|276
1687352400000|2023-06-21 13:00:00|16053.1|16051.7|16043.6|16042.2|16055.6|16054.2|16043.1|16041.7|398
1687352700000|2023-06-21 13:05:00|16044.1|16042.7|16040.1|16038.7|16047.6|16046.2|16036.1|16034.7|506
1687353000000|2023-06-21 13:10:00|16040.6|16039.2|16041.6|16040.2|16046.1|16044.7|16040.6|16039.2|230
1687353300000|2023-06-21 13:15:00|16041.1|16039.7|16034.6|16033.2|16054.1|16052.7|16030.6|16029.2|856
1687353600000|2023-06-21 13:20:00|16035.1|16033.7|16046.6|16045.2|16047.6|16046.2|16033.6|16032.2|453
1687353900000|2023-06-21 13:25:00|16046.1|16044.7|16044.6|16043.2|16049.1|16047.7|16043.1|16041.7|341
1687354200000|2023-06-21 13:30:00|16045.6|16044.2|16035.6|16034.2|16046.6|16045.2|16034.6|16033.2|636
1687354500000|2023-06-21 13:35:00|16035.1|16033.7|16035.6|16034.2|16044.6|16043.2|16032.6|16031.2|351
1687354800000|2023-06-21 13:40:00|16035.1|16033.7|16035.6|16034.2|16036.6|16035.2|16023.6|16022.2|582
1687355100000|2023-06-21 13:45:00|16036.1|16034.7|16046.1|16044.7|16048.1|16046.7|16034.6|16033.2|505
1687355400000|2023-06-21 13:50:00|16046.6|16045.2|16039.6|16038.2|16047.1|16045.7|16034.6|16033.2|455
1687355700000|2023-06-21 13:55:00|16039.1|16037.7|16030.6|16029.2|16042.6|16041.2|16025.1|16023.7|504
1687356000000|2023-06-21 14:00:00|16030.1|16028.7|16016.6|16015.2|16032.6|16031.2|16011.1|16009.7|975
1687356300000|2023-06-21 14:05:00|16017.1|16015.7|16022.6|16021.2|16027.6|16026.2|16016.6|16015.2|535
1687356600000|2023-06-21 14:10:00|16021.6|16020.2|16030.7|16029.3|16034.6|16033.2|16021.6|16020.2|655
1687356900000|2023-06-21 14:15:00|16030.2|16028.8|16037.7|16036.3|16044.7|16043.3|16027.7|16026.3|718
1687357200000|2023-06-21 14:20:00|16037.2|16035.8|16039.7|16038.3|16044.7|16043.3|16034.7|16033.3|289
1687357500000|2023-06-21 14:25:00|16039.2|16037.8|16039.7|16038.3|16043.7|16042.3|16031.7|16030.3|377
1687357800000|2023-06-21 14:30:00|16040.2|16038.8|16041.2|16039.8|16045.7|16044.3|16034.2|16032.8|503
1687358100000|2023-06-21 14:35:00|16040.7|16039.3|16051.2|16049.8|16051.7|16050.3|16039.7|16038.3|464
1687358400000|2023-06-21 14:40:00|16051.7|16050.3|16041.7|16040.3|16052.7|16051.3|16039.7|16038.3|603
1687358700000|2023-06-21 14:45:00|16041.2|16039.8|16037.7|16036.3|16045.7|16044.3|16036.7|16035.3|411
1687359000000|2023-06-21 14:50:00|16038.2|16036.8|16043.2|16041.8|16046.2|16044.8|16031.7|16030.3|581
1687359300000|2023-06-21 14:55:00|16043.7|16042.3|16049.7|16048.3|16050.7|16049.3|16042.7|16041.3|453
1687359600000|2023-06-21 15:00:00|16049.2|16047.8|16042.7|16041.3|16057.7|16056.3|16040.2|16038.8|559
1687359900000|2023-06-21 15:05:00|16043.2|16041.8|16010.7|16009.3|16044.7|16043.3|16008.7|16007.3|960
1687360200000|2023-06-21 15:10:00|16010.2|16008.8|16006.7|16005.3|16013.2|16011.8|16002.7|16001.3|672
1687360500000|2023-06-21 15:15:00|16006.2|16004.8|16004.7|16003.3|16010.2|16008.8|16002.2|16000.8|661
1687360800000|2023-06-21 15:20:00|16004.2|16002.8|16016.7|16015.3|16021.7|16020.3|16003.7|16002.3|736
1687361100000|2023-06-21 15:25:00|16016.2|16014.8|16026.7|16025.3|16029.2|16027.8|16015.7|16014.3|803
1687361400000|2023-06-21 15:30:00|16027.4|16024.6|16028.4|16025.6|16036.9|16034.1|16024.4|16021.6|1469
1687361700000|2023-06-21 15:35:00|16027.9|16025.1|16030.9|16028.1|16033.9|16031.1|16025.4|16022.6|767
1687362000000|2023-06-21 15:40:00|16031.4|16028.6|16032.4|16029.6|16038.4|16035.6|16030.9|16028.1|429
1687362300000|2023-06-21 15:45:00|16031.9|16029.1|16035.4|16032.6|16037.4|16034.6|16031.4|16028.6|277
1687362600000|2023-06-21 15:50:00|16035.9|16033.1|16031.4|16028.6|16036.4|16033.6|16030.9|16028.1|241
1687362900000|2023-06-21 15:55:00|16031.9|16029.1|16033.4|16030.6|16035.4|16032.6|16031.4|16028.6|257
1687363200000|2023-06-21 16:00:00|16032.4|16029.6|16037.9|16035.1|16038.4|16035.6|16032.4|16029.6|380
1687363500000|2023-06-21 16:05:00|16038.4|16035.6|16041.4|16038.6|16042.4|16039.6|16037.4|16034.6|227
1687363800000|2023-06-21 16:10:00|16041.9|16039.1|16041.4|16038.6|16044.4|16041.6|16038.4|16035.6|193
1687364100000|2023-06-21 16:15:00|16040.9|16038.1|16045.4|16042.6|16050.4|16047.6|16040.4|16037.6|220
1687364400000|2023-06-21 16:20:00|16045.9|16043.1|16044.9|16042.1|16049.4|16046.6|16043.9|16041.1|101
1687364700000|2023-06-21 16:25:00|16045.4|16042.6|16047.4|16044.6|16047.4|16044.6|16042.4|16039.6|98
1687365000000|2023-06-21 16:30:00|16046.9|16044.1|16041.4|16038.6|16049.4|16046.6|16040.4|16037.6|154
1687365300000|2023-06-21 16:35:00|16040.9|16038.1|16042.4|16039.6|16042.4|16039.6|16037.4|16034.6|87
1687365600000|2023-06-21 16:40:00|16041.9|16039.1|16040.4|16037.6|16044.4|16041.6|16039.4|16036.6|70
1687365900000|2023-06-21 16:45:00|16039.9|16037.1|16032.4|16029.6|16040.4|16037.6|16030.4|16027.6|230
1687366200000|2023-06-21 16:50:00|16033.4|16030.6|16032.9|16030.1|16037.4|16034.6|16031.4|16028.6|126
1687366500000|2023-06-21 16:55:00|16032.4|16029.6|16027.4|16024.6|16033.4|16030.6|16026.4|16023.6|183
1687366800000|2023-06-21 17:00:00|16026.4|16023.6|16023.9|16021.1|16026.9|16024.1|16020.9|16018.1|372
1687367100000|2023-06-21 17:05:00|16024.4|16021.6|16026.4|16023.6|16026.4|16023.6|16022.4|16019.6|66
1687367400000|2023-06-21 17:10:00|16027.4|16024.6|16023.4|16020.6|16028.4|16025.6|16021.9|16019.1|151
1687367700000|2023-06-21 17:15:00|16022.9|16020.1|16021.9|16019.1|16024.4|16021.6|16021.4|16018.6|79
1687368000000|2023-06-21 17:20:00|16021.4|16018.6|16016.4|16013.6|16022.4|16019.6|16016.4|16013.6|195
1687368300000|2023-06-21 17:25:00|16015.9|16013.1|16017.4|16014.6|16021.4|16018.6|16014.4|16011.6|131
1687368600000|2023-06-21 17:30:00|16017.9|16015.1|16021.4|16018.6|16022.4|16019.6|16015.4|16012.6|73
1687368900000|2023-06-21 17:35:00|16020.9|16018.1|16027.9|16025.1|16027.9|16025.1|16020.4|16017.6|66
1687369200000|2023-06-21 17:40:00|16027.4|16024.6|16024.9|16022.1|16029.4|16026.6|16022.4|16019.6|105
1687369500000|2023-06-21 17:45:00|16025.4|16022.6|16032.4|16029.6|16033.4|16030.6|16024.4|16021.6|94
1687369800000|2023-06-21 17:50:00|16031.9|16029.1|16034.9|16032.1|16036.4|16033.6|16031.4|16028.6|81
1687370100000|2023-06-21 17:55:00|16035.4|16032.6|16039.4|16036.6|16039.4|16036.6|16032.4|16029.6|59
1687370400000|2023-06-21 18:00:00|16040.4|16037.6|16039.4|16036.6|16041.4|16038.6|16037.4|16034.6|61
1687370700000|2023-06-21 18:05:00|16038.9|16036.1|16040.4|16037.6|16044.4|16041.6|16038.4|16035.6|133
1687371000000|2023-06-21 18:10:00|16039.9|16037.1|16042.9|16040.1|16043.4|16040.6|16039.9|16037.1|101
1687371300000|2023-06-21 18:15:00|16042.4|16039.6|16048.4|16045.6|16048.9|16046.1|16042.4|16039.6|150
1687371600000|2023-06-21 18:20:00|16048.9|16046.1|16053.4|16050.6|16054.4|16051.6|16048.4|16045.6|179
1687371900000|2023-06-21 18:25:00|16052.4|16049.6|16054.4|16051.6|16054.4|16051.6|16049.4|16046.6|62
1687372200000|2023-06-21 18:30:00|16054.9|16052.1|16054.4|16051.6|16056.4|16053.6|16052.4|16049.6|96
1687372500000|2023-06-21 18:35:00|16053.9|16051.1|16052.9|16050.1|16054.4|16051.6|16050.4|16047.6|93
1687372800000|2023-06-21 18:40:00|16052.4|16049.6|16050.4|16047.6|16053.4|16050.6|16047.4|16044.6|111
1687373100000|2023-06-21 18:45:00|16049.9|16047.1|16047.4|16044.6|16051.4|16048.6|16046.4|16043.6|93
1687373400000|2023-06-21 18:50:00|16046.9|16044.1|16049.4|16046.6|16051.4|16048.6|16045.4|16042.6|115
1687373700000|2023-06-21 18:55:00|16048.9|16046.1|16049.4|16046.6|16050.4|16047.6|16045.4|16042.6|96
1687374000000|2023-06-21 19:00:00|16048.9|16046.1|16039.4|16036.6|16049.4|16046.6|16039.4|16036.6|151
1687374300000|2023-06-21 19:05:00|16038.4|16035.6|16041.4|16038.6|16041.4|16038.6|16036.4|16033.6|77
1687374600000|2023-06-21 19:10:00|16040.9|16038.1|16041.9|16039.1|16044.9|16042.1|16039.4|16036.6|70
1687374900000|2023-06-21 19:15:00|16042.4|16039.6|16038.4|16035.6|16043.4|16040.6|16037.4|16034.6|131
1687375200000|2023-06-21 19:20:00|16037.9|16035.1|16033.4|16030.6|16037.9|16035.1|16032.9|16030.1|92
1687375500000|2023-06-21 19:25:00|16033.9|16031.1|16033.4|16030.6|16035.4|16032.6|16032.4|16029.6|74
1687375800000|2023-06-21 19:30:00|16032.9|16030.1|16024.4|16021.6|16035.4|16032.6|16024.4|16021.6|140
1687376100000|2023-06-21 19:35:00|16023.9|16021.1|16017.9|16015.1|16024.9|16022.1|16012.9|16010.1|197
1687376400000|2023-06-21 19:40:00|16017.4|16014.6|16023.4|16020.6|16024.4|16021.6|16015.4|16012.6|155
1687376700000|2023-06-21 19:45:00|16022.9|16020.1|16020.4|16017.6|16024.4|16021.6|16019.4|16016.6|206
1687377000000|2023-06-21 19:50:00|16019.9|16017.1|16023.4|16020.6|16027.4|16024.6|16019.4|16016.6|286
1687377300000|2023-06-21 19:55:00|16022.9|16020.1|16007.4|16004.6|16023.9|16021.1|16006.4|16003.6|468
1687377600000|2023-06-21 20:00:00|16007.9|16005.1|16014.6|16007.6|16020.4|16013.4|16003.4|15996.4|28
1687377900000|2023-06-21 20:05:00|16015.5|16008.5|16015|16008|16018.3|16011.3|16013.2|16006.2|0
1687378200000|2023-06-21 20:10:00|16015.9|16008.9|15991.7|15984.7|16015.9|16008.9|15991.4|15984.4|0
1687378500000|2023-06-21 20:15:00|15991.9|15984.9|15996.1|15989.1|15998.8|15991.8|15989.2|15982.2|0
1687378800000|2023-06-21 20:20:00|15995.2|15988.2|15997.7|15990.7|15999.5|15992.5|15993.9|15986.9|0
1687379100000|2023-06-21 20:25:00|15996.8|15989.8|15997.5|15990.5|15999.1|15992.1|15996.8|15989.8|0
1687379400000|2023-06-21 20:30:00|15997.6|15990.6|16000.1|15993.1|16000.1|15993.1|15996.4|15989.4|0
1687379700000|2023-06-21 20:35:00|15998.2|15991.2|15998.4|15991.4|16000.3|15993.3|15997.3|15990.3|0
1687380000000|2023-06-21 20:40:00|15999.3|15992.3|15997.1|15990.1|16000.3|15993.3|15996|15989|0
1687380300000|2023-06-21 20:45:00|15996.6|15989.6|16004.4|15997.4|16005.3|15998.3|15996.1|15989.1|0
1687380600000|2023-06-21 20:50:00|16005.3|15998.3|16006.7|15999.7|16008.7|16001.7|16002.6|15995.6|0
1687380900000|2023-06-21 20:55:00|16006.3|15999.3|16000|15993|16007.5|16000.5|15992.3|15985.3|0
1687381200000|2023-06-21 21:00:00|15998.3|15991.3|15995.3|15988.3|15998.3|15991.3|15991.7|15984.7|0
1687381500000|2023-06-21 21:05:00|15995.4|15988.4|15993.1|15986.1|15995.5|15988.5|15991.5|15984.5|0
1687381800000|2023-06-21 21:10:00|15993.5|15986.5|15995.6|15988.6|15996.2|15989.2|15992.9|15985.9|0
1687382100000|2023-06-21 21:15:00|15996.6|15989.6|15996.1|15989.1|15996.6|15989.6|15995.1|15988.1|0
1687382400000|2023-06-21 21:20:00|15995.9|15988.9|15995.9|15988.9|15996.4|15989.4|15995.9|15988.9|0
1687382700000|2023-06-21 21:25:00|15995.8|15988.8|15996|15989|15996.6|15989.6|15995.2|15988.2|0
1687383000000|2023-06-21 21:30:00|15996.6|15989.6|15996.1|15989.1|15996.6|15989.6|15995.9|15988.9|0
1687383300000|2023-06-21 21:35:00|15996|15989|15996|15989|15996.3|15989.3|15996|15989|0
1687383600000|2023-06-21 21:40:00|15996.1|15989.1|15997.2|15990.2|15997.2|15990.2|15996.1|15989.1|0
1687383900000|2023-06-21 21:45:00|15998.2|15991.2|15997.1|15990.1|15998.6|15991.6|15997.1|15990.1|0
1687384200000|2023-06-21 21:50:00|15997.2|15990.2|15996.4|15989.4|15998|15991|15995.6|15988.6|0
1687384500000|2023-06-21 21:55:00|15995.9|15988.9|15996.2|15989.2|15997.1|15990.1|15995.7|15988.7|0
1687384800000|2023-06-21 22:00:00|15996.5|15989.5|16007.8|16000.8|16008.1|16001.1|15995.2|15988.2|0
1687385100000|2023-06-21 22:05:00|16008.2|16001.2|16004.5|15997.5|16008.7|16001.7|16004.1|15997.1|0
1687385400000|2023-06-21 22:10:00|16004.9|15997.9|16000.5|15993.5|16006.3|15999.3|16000|15993|0
1687385700000|2023-06-21 22:15:00|16001|15994|15996.4|15989.4|16001|15994|15996.4|15989.4|0
1687386000000|2023-06-21 22:20:00|15997.3|15990.3|15995.6|15988.6|15997.3|15990.3|15992.8|15985.8|0
1687386300000|2023-06-21 22:25:00|15994.7|15987.7|15995|15988|15995.9|15988.9|15991.7|15984.7|0
1687386600000|2023-06-21 22:30:00|15995.9|15988.9|15998.2|15991.2|15998.2|15991.2|15995.9|15988.9|0
1687386900000|2023-06-21 22:35:00|15999.2|15992.2|15997.4|15990.4|15999.2|15992.2|15997.3|15990.3|0
1687387200000|2023-06-21 22:40:00|15996.5|15989.5|15995.5|15988.5|15996.5|15989.5|15993.7|15986.7|0
1687387500000|2023-06-21 22:45:00|15996|15989|15996.5|15989.5|15997.4|15990.4|15995.5|15988.5|0
1687387800000|2023-06-21 22:50:00|15996.9|15989.9|15997.8|15990.8|15997.8|15990.8|15993.8|15986.8|0
1687388100000|2023-06-21 22:55:00|15998.8|15991.8|15998.8|15991.8|16000.6|15993.6|15998.3|15991.3|0
1687388400000|2023-06-21 23:00:00|15999.7|15992.7|16004.9|15997.9|16005.3|15998.3|15999.7|15992.7|0
1687388700000|2023-06-21 23:05:00|16004.4|15997.4|16006.3|15999.3|16007.2|16000.2|16004.4|15997.4|0
1687389000000|2023-06-21 23:10:00|16005.8|15998.8|16006.3|15999.3|16006.3|15999.3|16005.4|15998.4|0
1687389300000|2023-06-21 23:15:00|16007.2|16000.2|16007.9|16000.9|16008.8|16001.8|16006.9|15999.9|0
1687389600000|2023-06-21 23:20:00|16008.8|16001.8|16007.8|16000.8|16008.8|16001.8|16006.9|15999.9|0
1687389900000|2023-06-21 23:25:00|16006.9|15999.9|16004.6|15997.6|16006.9|15999.9|16004.2|15997.2|0
1687390200000|2023-06-21 23:30:00|16005.1|15998.1|16007|16000|16007|16000|16003.2|15996.2|0
1687390500000|2023-06-21 23:35:00|16006.5|15999.5|16006.3|15999.3|16006.5|15999.5|16006.1|15999.1|0
1687390800000|2023-06-21 23:40:00|16005.8|15998.8|16006|15999|16007.2|16000.2|16005.1|15998.1|0
1687391100000|2023-06-21 23:45:00|16005.5|15998.5|16004.9|15997.9|16006|15999|16004|15997|0
1687391400000|2023-06-21 23:50:00|16004|15997|16004|15997|16004.9|15997.9|16001.7|15994.7|0
1687391700000|2023-06-21 23:55:00|16004.4|15997.4|16004.9|15997.9|16004.9|15997.9|16004|15997|0
1687392000000|2023-06-22 00:00:00|16004|15997|16011.6|16004.6|16011.6|16004.6|16004|15997|0
1687392300000|2023-06-22 00:05:00|16010.7|16003.7|16010.9|16003.9|16011.8|16004.8|16004.3|15997.3|0
1687392600000|2023-06-22 00:10:00|16011.8|16004.8|16014.6|16007.6|16014.6|16007.6|16009|16002|0
1687392900000|2023-06-22 00:15:00|16014.1|16007.1|16010|16005|16014.6|16007.6|16000.5|15995.5|46
1687393200000|2023-06-22 00:20:00|16009.5|16004.5|16004|15999|16009.5|16004.5|16003|15998|26
1687393500000|2023-06-22 00:25:00|16003.5|15998.5|16005.5|16000.5|16007|16002|16002|15997|13
1687393800000|2023-06-22 00:30:00|16006|16001|15998|15993|16006.5|16001.5|15998|15993|23
1687394100000|2023-06-22 00:35:00|15997.5|15992.5|15996.5|15991.5|15997.5|15992.5|15995|15990|28
1687394400000|2023-06-22 00:40:00|15997|15992|15995.5|15990.5|15997|15992|15995|15990|12
1687394700000|2023-06-22 00:45:00|15995|15990|15994|15989|15998.5|15993.5|15993.5|15988.5|37
1687395000000|2023-06-22 00:50:00|15994.5|15989.5|15996|15991|15996.5|15991.5|15992.5|15987.5|20
1687395300000|2023-06-22 00:55:00|15994.5|15989.5|15993|15988|15997|15992|15991.5|15986.5|88
1687395600000|2023-06-22 01:00:00|15993.5|15988.5|15989|15984|15993.5|15988.5|15988|15983|71
1687395900000|2023-06-22 01:05:00|15984|15979|15984|15979|15985|15980|15979.5|15974.5|111
1687396200000|2023-06-22 01:10:00|15983.5|15978.5|15981|15976|15984|15979|15978|15973|20
1687396500000|2023-06-22 01:15:00|15980.5|15975.5|15977.5|15972.5|15983|15978|15977.5|15972.5|21
1687396800000|2023-06-22 01:20:00|15978|15973|15973.5|15968.5|15978.5|15973.5|15973.5|15968.5|30
1687397100000|2023-06-22 01:25:00|15974|15969|15972.5|15967.5|15974.5|15969.5|15971.5|15966.5|28
1687397400000|2023-06-22 01:30:00|15972|15967|15970|15965|15972|15967|15967.5|15962.5|44
1687397700000|2023-06-22 01:35:00|15969.5|15964.5|15974.5|15969.5|15975|15970|15969|15964|38
1687398000000|2023-06-22 01:40:00|15975|15970|15971|15966|15975|15970|15970.5|15965.5|11
1687398300000|2023-06-22 01:45:00|15970.5|15965.5|15962|15957|15971|15966|15960|15955|48
1687398600000|2023-06-22 01:50:00|15962.5|15957.5|15963.5|15958.5|15965|15960|15960.5|15955.5|15
1687398900000|2023-06-22 01:55:00|15963|15958|15960|15955|15963|15958|15958.5|15953.5|28
1687399200000|2023-06-22 02:00:00|15959.5|15954.5|15955|15950|15959.5|15954.5|15953|15948|14
1687399500000|2023-06-22 02:05:00|15954.5|15949.5|15956|15951|15957|15952|15954.5|15949.5|6
1687399800000|2023-06-22 02:10:00|15955.5|15950.5|15942.5|15937.5|15956|15951|15941|15936|63
1687400100000|2023-06-22 02:15:00|15942|15937|15939|15934|15942|15937|15937.5|15932.5|46
1687400400000|2023-06-22 02:20:00|15940|15935|15941.5|15936.5|15941.5|15936.5|15938.5|15933.5|17
1687400700000|2023-06-22 02:25:00|15941|15936|15945|15940|15946|15941|15940.5|15935.5|7
1687401000000|2023-06-22 02:30:00|15944.5|15939.5|15944.5|15939.5|15947|15942|15942.5|15937.5|10
1687401300000|2023-06-22 02:35:00|15945|15940|15949.5|15944.5|15950|15945|15945|15940|10
1687401600000|2023-06-22 02:40:00|15949|15944|15950|15945|15950|15945|15947|15942|9
1687401900000|2023-06-22 02:45:00|15950.5|15945.5|15949|15944|15950.5|15945.5|15948|15943|3
1687402200000|2023-06-22 02:50:00|15948.5|15943.5|15947|15942|15950.5|15945.5|15947|15942|4
1687402500000|2023-06-22 02:55:00|15947.5|15942.5|15947.5|15942.5|15947.5|15942.5|15946|15941|0
1687402800000|2023-06-22 03:00:00|15947|15942|15947.5|15942.5|15947.5|15942.5|15946.5|15941.5|1
1687403100000|2023-06-22 03:05:00|15948|15943|15950|15945|15950|15945|15947.5|15942.5|1
1687403400000|2023-06-22 03:10:00|15951|15946|15951.5|15946.5|15953|15948|15951|15946|8
1687403700000|2023-06-22 03:15:00|15950.5|15945.5|15945|15940|15950.5|15945.5|15943.5|15938.5|25
1687404000000|2023-06-22 03:20:00|15944.5|15939.5|15943|15938|15944.5|15939.5|15943|15938|4
1687404300000|2023-06-22 03:25:00|15943.5|15938.5|15941|15936|15944|15939|15939.5|15934.5|12
1687404600000|2023-06-22 03:30:00|15941.5|15936.5|15948.5|15943.5|15948.5|15943.5|15941.5|15936.5|21
1687404900000|2023-06-22 03:35:00|15949|15944|15955|15950|15955.5|15950.5|15949|15944|15
1687405200000|2023-06-22 03:40:00|15955.5|15950.5|15951|15946|15955.5|15950.5|15950|15945|11
1687405500000|2023-06-22 03:45:00|15951.5|15946.5|15954|15949|15954|15949|15950.5|15945.5|16
1687405800000|2023-06-22 03:50:00|15953.5|15948.5|15953|15948|15954|15949|15951.5|15946.5|8
1687406100000|2023-06-22 03:55:00|15953.5|15948.5|15953|15948|15953.5|15948.5|15952|15947|3
1687406400000|2023-06-22 04:00:00|15952.5|15947.5|15951.5|15946.5|15952.5|15947.5|15951.5|15946.5|4
1687406700000|2023-06-22 04:05:00|15952.5|15947.5|15948|15943|15953.5|15948.5|15948|15943|38
1687407000000|2023-06-22 04:10:00|15947.5|15942.5|15946.5|15941.5|15949|15944|15944.5|15939.5|9
1687407300000|2023-06-22 04:15:00|15947.5|15942.5|15947|15942|15948.5|15943.5|15946.5|15941.5|15
1687407600000|2023-06-22 04:20:00|15947.5|15942.5|15947.5|15942.5|15948|15943|15946.5|15941.5|3
1687407900000|2023-06-22 04:25:00|15947|15942|15936.5|15931.5|15947.5|15942.5|15935.5|15930.5|68
1687408200000|2023-06-22 04:30:00|15937.5|15932.5|15937.5|15932.5|15940|15935|15935.5|15930.5|70
1687408500000|2023-06-22 04:35:00|15937|15932|15943.5|15938.5|15943.5|15938.5|15936.5|15931.5|34
1687408800000|2023-06-22 04:40:00|15942.5|15937.5|15942.5|15937.5|15943.5|15938.5|15940|15935|17
1687409100000|2023-06-22 04:45:00|15943|15938|15934|15929|15943.5|15938.5|15933|15928|24
1687409400000|2023-06-22 04:50:00|15934.5|15929.5|15937|15932|15938|15933|15932.5|15927.5|20
1687409700000|2023-06-22 04:55:00|15937.5|15932.5|15940|15935|15940.5|15935.5|15934.5|15929.5|20
1687410000000|2023-06-22 05:00:00|15940.5|15935.5|15927|15922|15940.5|15935.5|15926|15921|67
1687410300000|2023-06-22 05:05:00|15926.5|15921.5|15918|15913|15929|15924|15918|15913|37
1687410600000|2023-06-22 05:10:00|15917.5|15912.5|15918.5|15913.5|15922.5|15917.5|15917.5|15912.5|19
1687410900000|2023-06-22 05:15:00|15919|15914|15925.5|15920.5|15926|15921|15918.5|15913.5|55
1687411200000|2023-06-22 05:20:00|15925|15920|15923|15918|15925.5|15920.5|15922|15917|22
1687411500000|2023-06-22 05:25:00|15922.5|15917.5|15922.5|15917.5|15924.5|15919.5|15920|15915|35
1687411800000|2023-06-22 05:30:00|15923|15918|15927|15922|15928.5|15923.5|15923|15918|75
1687412100000|2023-06-22 05:35:00|15927.5|15922.5|15929|15924|15930.5|15925.5|15922|15917|40
1687412400000|2023-06-22 05:40:00|15929.5|15924.5|15924|15919|15929.5|15924.5|15922|15917|45
1687412700000|2023-06-22 05:45:00|15923.5|15918.5|15929|15924|15931|15926|15923|15918|33
1687413000000|2023-06-22 05:50:00|15929.5|15924.5|15929|15924|15933.5|15928.5|15928.5|15923.5|67
1687413300000|2023-06-22 05:55:00|15928.5|15923.5|15928.5|15923.5|15928.5|15923.5|15919|15914|71
1687413600000|2023-06-22 06:00:00|15927.4|15924.6|15916.9|15914.1|15935.4|15932.6|15912.4|15909.6|591
1687413900000|2023-06-22 06:05:00|15916.4|15913.6|15921.9|15919.1|15927.4|15924.6|15915.4|15912.6|322
1687414200000|2023-06-22 06:10:00|15920.4|15917.6|15889.9|15887.1|15920.4|15917.6|15884.4|15881.6|579
1687414500000|2023-06-22 06:15:00|15890.4|15887.6|15912.4|15909.6|15915.9|15913.1|15890.4|15887.6|281
1687414800000|2023-06-22 06:20:00|15911.9|15909.1|15906.9|15904.1|15913.9|15911.1|15897.9|15895.1|234
1687415100000|2023-06-22 06:25:00|15907.4|15904.6|15914.9|15912.1|15915.4|15912.6|15907.4|15904.6|66
1687415400000|2023-06-22 06:30:00|15914.4|15911.6|15911.9|15909.1|15916.9|15914.1|15908.4|15905.6|174
1687415700000|2023-06-22 06:35:00|15911.4|15908.6|15892.4|15889.6|15911.4|15908.6|15886.9|15884.1|691
1687416000000|2023-06-22 06:40:00|15892.9|15890.1|15894.4|15891.6|15898.9|15896.1|15889.9|15887.1|387
1687416300000|2023-06-22 06:45:00|15893.9|15891.1|15895.4|15892.6|15897.4|15894.6|15892.4|15889.6|201
1687416600000|2023-06-22 06:50:00|15894.9|15892.1|15902.9|15900.1|15902.9|15900.1|15886.9|15884.1|192
1687416900000|2023-06-22 06:55:00|15901.9|15899.1|15895.4|15892.6|15902.4|15899.6|15885.4|15882.6|471
1687417200000|2023-06-22 07:00:00|15894.7|15893.3|15870.2|15868.8|15897.2|15895.8|15857.2|15855.8|2546
1687417500000|2023-06-22 07:05:00|15870.7|15869.3|15872.2|15870.8|15872.7|15871.3|15851.2|15849.8|1809
1687417800000|2023-06-22 07:10:00|15871.7|15870.3|15841.2|15839.8|15880.2|15878.8|15834.2|15832.8|2120
1687418100000|2023-06-22 07:15:00|15842.2|15840.8|15860.7|15859.3|15873.7|15872.3|15840.2|15838.8|1525
1687418400000|2023-06-22 07:20:00|15861.2|15859.8|15832|15830.6|15866.7|15865.3|15814|15812.6|2389
1687418700000|2023-06-22 07:25:00|15832.5|15831.1|15830.5|15829.1|15839|15837.6|15810.5|15809.1|1380
1687419000000|2023-06-22 07:30:00|15831|15829.6|15841.5|15840.1|15859|15857.6|15831|15829.6|2411
1687419300000|2023-06-22 07:35:00|15842|15840.6|15856.5|15855.1|15857|15855.6|15832|15830.6|869
1687419600000|2023-06-22 07:40:00|15856.9|15855.5|15865.4|15864|15870.9|15869.5|15849.4|15848|965
1687419900000|2023-06-22 07:45:00|15864.9|15863.5|15855.4|15854|15876.9|15875.5|15848.9|15847.5|963
1687420200000|2023-06-22 07:50:00|15855.9|15854.5|15876.4|15875|15891.4|15890|15855.9|15854.5|788
1687420500000|2023-06-22 07:55:00|15876.9|15875.5|15874.9|15873.5|15890.4|15889|15867.9|15866.5|583
1687420800000|2023-06-22 08:00:00|15877.9|15876.5|15879.9|15878.5|15882.4|15881|15862.9|15861.5|718
1687421100000|2023-06-22 08:05:00|15880.4|15879|15904.9|15903.5|15913.9|15912.5|15879.4|15878|996
1687421400000|2023-06-22 08:10:00|15905.4|15904|15896.9|15895.5|15907.9|15906.5|15888.9|15887.5|567
1687421700000|2023-06-22 08:15:00|15897.4|15896|15899.9|15898.5|15910.9|15909.5|15892.9|15891.5|376
1687422000000|2023-06-22 08:20:00|15900.4|15899|15901.4|15900|15910.4|15909|15899.4|15898|425
1687422300000|2023-06-22 08:25:00|15901.9|15900.5|15916.4|15915|15916.9|15915.5|15893.4|15892|762
1687422600000|2023-06-22 08:30:00|15916.9|15915.5|15911.4|15910|15919.4|15918|15901.9|15900.5|635
1687422900000|2023-06-22 08:35:00|15911.9|15910.5|15917.4|15916|15921.9|15920.5|15911.4|15910|565
1687423200000|2023-06-22 08:40:00|15916.9|15915.5|15919.4|15918|15921.4|15920|15912.4|15911|322
1687423500000|2023-06-22 08:45:00|15918.9|15917.5|15920.4|15919|15921.9|15920.5|15915.4|15914|289
1687423800000|2023-06-22 08:50:00|15920.9|15919.5|15905.9|15904.5|15925.9|15924.5|15904.9|15903.5|704
1687424100000|2023-06-22 08:55:00|15906.4|15905|15923.9|15922.5|15924.4|15923|15906.4|15905|519
1687424400000|2023-06-22 09:00:00|15924.4|15923|15930.9|15929.5|15931.4|15930|15920.9|15919.5|501
1687424700000|2023-06-22 09:05:00|15931.4|15930|15918.4|15917|15931.9|15930.5|15915.9|15914.5|265
1687425000000|2023-06-22 09:10:00|15918.9|15917.5|15927.9|15926.5|15929.9|15928.5|15916.9|15915.5|293
1687425300000|2023-06-22 09:15:00|15927.4|15926|15933.4|15932|15933.4|15932|15923.4|15922|268
1687425600000|2023-06-22 09:20:00|15934.4|15933|15926.4|15925|15938.4|15937|15924.9|15923.5|342
1687425900000|2023-06-22 09:25:00|15927.4|15926|15922.4|15921|15928.9|15927.5|15918.4|15917|298
1687426200000|2023-06-22 09:30:00|15922.9|15921.5|15927.9|15926.5|15931.4|15930|15919.4|15918|218
1687426500000|2023-06-22 09:35:00|15928.4|15927|15941.4|15940|15941.4|15940|15927.9|15926.5|249
1687426800000|2023-06-22 09:40:00|15940.9|15939.5|15938.4|15937|15943.4|15942|15932.4|15931|305
1687427100000|2023-06-22 09:45:00|15938.9|15937.5|15945.4|15944|15948.9|15947.5|15938.9|15937.5|281
1687427400000|2023-06-22 09:50:00|15945.9|15944.5|15937.9|15936.5|15946.9|15945.5|15937.9|15936.5|219
1687427700000|2023-06-22 09:55:00|15938.4|15937|15925.4|15924|15938.9|15937.5|15920.9|15919.5|495
1687428000000|2023-06-22 10:00:00|15924.9|15923.5|15917.9|15916.5|15929.9|15928.5|15914.4|15913|520
1687428300000|2023-06-22 10:05:00|15917.4|15916|15913.9|15912.5|15919.4|15918|15910.4|15909|378
1687428600000|2023-06-22 10:10:00|15914.4|15913|15920.9|15919.5|15924.4|15923|15907.4|15906|254
1687428900000|2023-06-22 10:15:00|15920.4|15919|15913.4|15912|15922.4|15921|15906.4|15905|305
1687429200000|2023-06-22 10:20:00|15913.9|15912.5|15925.4|15924|15926.4|15925|15912.4|15911|169
1687429500000|2023-06-22 10:25:00|15925.9|15924.5|15923.4|15922|15931.4|15930|15920.9|15919.5|257
1687429800000|2023-06-22 10:30:00|15922.9|15921.5|15923.9|15922.5|15925.9|15924.5|15919.4|15918|149
1687430100000|2023-06-22 10:35:00|15923.4|15922|15918.9|15917.5|15924.4|15923|15918.4|15917|144
1687430400000|2023-06-22 10:40:00|15919.4|15918|15904.9|15903.5|15920.9|15919.5|15904.4|15903|223
1687430700000|2023-06-22 10:45:00|15905.4|15904|15901.4|15900|15905.9|15904.5|15894.4|15893|464
1687431000000|2023-06-22 10:50:00|15901.9|15900.5|15900.9|15899.5|15909.4|15908|15896.4|15895|655
1687431300000|2023-06-22 10:55:00|15901.4|15900|15895.9|15894.5|15906.4|15905|15894.4|15893|202
1687431600000|2023-06-22 11:00:00|15892.9|15891.5|15894.9|15893.5|15902.9|15901.5|15881.9|15880.5|1014
1687431900000|2023-06-22 11:05:00|15894.4|15893|15903.4|15902|15904.4|15903|15887.9|15886.5|351
1687432200000|2023-06-22 11:10:00|15903.9|15902.5|15894.9|15893.5|15905.4|15904|15891.9|15890.5|228
1687432500000|2023-06-22 11:15:00|15895.4|15894|15913.9|15912.5|15914.9|15913.5|15892.4|15891|305
1687432800000|2023-06-22 11:20:00|15914.4|15913|15910.9|15909.5|15920.4|15919|15909.4|15908|263
1687433100000|2023-06-22 11:25:00|15910.4|15909|15916.4|15915|15921.9|15920.5|15910.4|15909|178
1687433400000|2023-06-22 11:30:00|15916.9|15915.5|15927.4|15926|15930.4|15929|15911.4|15910|261
1687433700000|2023-06-22 11:35:00|15927.9|15926.5|15931.4|15930|15934.4|15933|15925.4|15924|185
1687434000000|2023-06-22 11:40:00|15931.1|15929.7|15939.1|15937.7|15939.6|15938.2|15930.1|15928.7|388
1687434300000|2023-06-22 11:45:00|15940.1|15938.7|15937.6|15936.2|15940.6|15939.2|15931.1|15929.7|202
1687434600000|2023-06-22 11:50:00|15938.1|15936.7|15940.6|15939.2|15943.6|15942.2|15936.6|15935.2|254
1687434900000|2023-06-22 11:55:00|15941.1|15939.7|15945.1|15943.7|15945.1|15943.7|15936.1|15934.7|221
1687435200000|2023-06-22 12:00:00|15946.1|15944.7|15945.6|15944.2|15950.1|15948.7|15941.1|15939.7|396
1687435500000|2023-06-22 12:05:00|15945.1|15943.7|15949.6|15948.2|15951.6|15950.2|15942.6|15941.2|228
1687435800000|2023-06-22 12:10:00|15949.1|15947.7|15948.1|15946.7|15952.1|15950.7|15948.1|15946.7|250
1687436100000|2023-06-22 12:15:00|15947.1|15945.7|15955.6|15954.2|15957.1|15955.7|15947.1|15945.7|337
1687436400000|2023-06-22 12:20:00|15955.1|15953.7|15953.6|15952.2|15956.1|15954.7|15947.1|15945.7|258
1687436700000|2023-06-22 12:25:00|15954.1|15952.7|15943.1|15941.7|15957.1|15955.7|15943.1|15941.7|228
1687437000000|2023-06-22 12:30:00|15942.6|15941.2|15948.1|15946.7|15952.6|15951.2|15939.6|15938.2|528
1687437300000|2023-06-22 12:35:00|15948.6|15947.2|15945.1|15943.7|15955.6|15954.2|15938.6|15937.2|334
1687437600000|2023-06-22 12:40:00|15944.6|15943.2|15950.6|15949.2|15951.6|15950.2|15943.1|15941.7|304
1687437900000|2023-06-22 12:45:00|15951.1|15949.7|15951.1|15949.7|15955.6|15954.2|15949.1|15947.7|232
1687438200000|2023-06-22 12:50:00|15950.6|15949.2|15948.1|15946.7|15955.1|15953.7|15947.1|15945.7|177
1687438500000|2023-06-22 12:55:00|15947.1|15945.7|15939.1|15937.7|15948.1|15946.7|15938.1|15936.7|311
1687438800000|2023-06-22 13:00:00|15938.1|15936.7|15950.1|15948.7|15951.1|15949.7|15935.1|15933.7|613
1687439100000|2023-06-22 13:05:00|15950.6|15949.2|15948.6|15947.2|15954.1|15952.7|15945.1|15943.7|252
1687439400000|2023-06-22 13:10:00|15948.1|15946.7|15951.1|15949.7|15955.6|15954.2|15947.1|15945.7|212
1687439700000|2023-06-22 13:15:00|15951.6|15950.2|15934.6|15933.2|15952.1|15950.7|15934.1|15932.7|419
1687440000000|2023-06-22 13:20:00|15935.1|15933.7|15934.6|15933.2|15938.1|15936.7|15932.1|15930.7|331
1687440300000|2023-06-22 13:25:00|15934.1|15932.7|15941.6|15940.2|15944.1|15942.7|15933.1|15931.7|219
1687440600000|2023-06-22 13:30:00|15942.1|15940.7|15936.1|15934.7|15946.6|15945.2|15933.1|15931.7|608
1687440900000|2023-06-22 13:35:00|15935.1|15933.7|15933.1|15931.7|15944.1|15942.7|15926.1|15924.7|742
1687441200000|2023-06-22 13:40:00|15934.1|15932.7|15931.1|15929.7|15936.6|15935.2|15921.1|15919.7|509
1687441500000|2023-06-22 13:45:00|15930.6|15929.2|15934.1|15932.7|15936.1|15934.7|15923.6|15922.2|329
1687441800000|2023-06-22 13:50:00|15934.6|15933.2|15945.1|15943.7|15947.1|15945.7|15934.1|15932.7|503
1687442100000|2023-06-22 13:55:00|15944.6|15943.2|15950.1|15948.7|15955.1|15953.7|15944.1|15942.7|647
1687442400000|2023-06-22 14:00:00|15950.6|15949.2|15960.1|15958.7|15960.6|15959.2|15949.1|15947.7|585
1687442700000|2023-06-22 14:05:00|15960.6|15959.2|15958.1|15956.7|15964.1|15962.7|15952.1|15950.7|606
1687443000000|2023-06-22 14:10:00|15958.6|15957.2|15974.1|15972.7|15975.1|15973.7|15958.1|15956.7|752
1687443300000|2023-06-22 14:15:00|15975.1|15973.7|15981.5|15980.1|15981.5|15980.1|15973.1|15971.7|500
1687443600000|2023-06-22 14:20:00|15981|15979.6|15975.5|15974.1|15982.5|15981.1|15974.5|15973.1|450
1687443900000|2023-06-22 14:25:00|15976.5|15975.1|15983.5|15982.1|15988.5|15987.1|15971.5|15970.1|529
1687444200000|2023-06-22 14:30:00|15983|15981.6|15983.5|15982.1|15989.5|15988.1|15981.5|15980.1|410
1687444500000|2023-06-22 14:35:00|15984|15982.6|15973.5|15972.1|15987.5|15986.1|15973|15971.6|471
1687444800000|2023-06-22 14:40:00|15973|15971.6|15964.5|15963.1|15975.5|15974.1|15957.5|15956.1|886
1687445100000|2023-06-22 14:45:00|15964|15962.6|15972.5|15971.1|15973|15971.6|15961.5|15960.1|339
1687445400000|2023-06-22 14:50:00|15973|15971.6|15971|15969.6|15975.5|15974.1|15970.5|15969.1|411
1687445700000|2023-06-22 14:55:00|15971.5|15970.1|15973.5|15972.1|15975|15973.6|15968.5|15967.1|317
1687446000000|2023-06-22 15:00:00|15973|15971.6|15977.5|15976.1|15979.5|15978.1|15971|15969.6|341
1687446300000|2023-06-22 15:05:00|15978|15976.6|15976.5|15975.1|15982.5|15981.1|15975.5|15974.1|406
1687446600000|2023-06-22 15:10:00|15976|15974.6|15980.5|15979.1|15981|15979.6|15972.5|15971.1|502
1687446900000|2023-06-22 15:15:00|15981|15979.6|15984.5|15983.1|15987.5|15986.1|15977.5|15976.1|527
1687447200000|2023-06-22 15:20:00|15985|15983.6|15977.5|15976.1|15987.5|15986.1|15974.5|15973.1|534
1687447500000|2023-06-22 15:25:00|15977|15975.6|15978.5|15977.1|15982.5|15981.1|15976.5|15975.1|782
1687447800000|2023-06-22 15:30:00|15979.2|15976.4|15987.2|15984.4|15988.7|15985.9|15977.2|15974.4|1108
1687448100000|2023-06-22 15:35:00|15987.7|15984.9|15997.2|15994.4|16001.2|15998.4|15987.2|15984.4|704
1687448400000|2023-06-22 15:40:00|15997.7|15994.9|16001.2|15998.4|16002.2|15999.4|15996.2|15993.4|328
1687448700000|2023-06-22 15:45:00|16001.7|15998.9|15999.2|15996.4|16003.2|16000.4|15997.2|15994.4|194
1687449000000|2023-06-22 15:50:00|15999.7|15996.9|15997.2|15994.4|16003.7|16000.9|15997.2|15994.4|228
1687449300000|2023-06-22 15:55:00|15997.7|15994.9|16001.2|15998.4|16001.2|15998.4|15997.7|15994.9|155
1687449600000|2023-06-22 16:00:00|16000.7|15997.9|15992.2|15989.4|16000.7|15997.9|15989.2|15986.4|236
1687449900000|2023-06-22 16:05:00|15991.7|15988.9|15992.2|15989.4|15993.2|15990.4|15987.2|15984.4|153
1687450200000|2023-06-22 16:10:00|15991.7|15988.9|15991.2|15988.4|15994.2|15991.4|15989.7|15986.9|105
1687450500000|2023-06-22 16:15:00|15991.7|15988.9|15989.2|15986.4|15995.2|15992.4|15989.2|15986.4|130
1687450800000|2023-06-22 16:20:00|15988.2|15985.4|15994.2|15991.4|15994.2|15991.4|15988.2|15985.4|67
1687451100000|2023-06-22 16:25:00|15993.7|15990.9|15995.2|15992.4|15995.2|15992.4|15989.2|15986.4|71
1687451400000|2023-06-22 16:30:00|15995.7|15992.9|16002.2|15999.4|16002.2|15999.4|15994.2|15991.4|127
1687451700000|2023-06-22 16:35:00|16002.7|15999.9|15998.2|15995.4|16005.2|16002.4|15997.2|15994.4|232
1687452000000|2023-06-22 16:40:00|15997.2|15994.4|15991.2|15988.4|16001.2|15998.4|15990.7|15987.9|284
1687452300000|2023-06-22 16:45:00|15991.7|15988.9|15987.7|15984.9|15994.2|15991.4|15986.2|15983.4|235
1687452600000|2023-06-22 16:50:00|15987.2|15984.4|15988.2|15985.4|15989.2|15986.4|15985.7|15982.9|148
1687452900000|2023-06-22 16:55:00|15988.7|15985.9|15992.7|15989.9|15994.2|15991.4|15988.2|15985.4|55
1687453200000|2023-06-22 17:00:00|15992.2|15989.4|15983.2|15980.4|15994.2|15991.4|15983.2|15980.4|174
1687453500000|2023-06-22 17:05:00|15982.7|15979.9|15983.7|15980.9|15991.2|15988.4|15982.2|15979.4|155
1687453800000|2023-06-22 17:10:00|15984.2|15981.4|15985.7|15982.9|15988.2|15985.4|15982.7|15979.9|43
1687454100000|2023-06-22 17:15:00|15985.2|15982.4|15987.7|15984.9|15988.2|15985.4|15982.2|15979.4|33
1687454400000|2023-06-22 17:20:00|15987.2|15984.4|15989.2|15986.4|15989.2|15986.4|15985.2|15982.4|31
1687454700000|2023-06-22 17:25:00|15988.7|15985.9|15987.2|15984.4|15991.2|15988.4|15984.7|15981.9|79
1687455000000|2023-06-22 17:30:00|15987.7|15984.9|15982.2|15979.4|15989.2|15986.4|15981.2|15978.4|144
1687455300000|2023-06-22 17:35:00|15982.7|15979.9|15983.2|15980.4|15983.2|15980.4|15979.2|15976.4|74
1687455600000|2023-06-22 17:40:00|15983.7|15980.9|15993.2|15990.4|15994.2|15991.4|15983.2|15980.4|103
1687455900000|2023-06-22 17:45:00|15992.7|15989.9|15995.2|15992.4|15996.7|15993.9|15990.7|15987.9|128
1687456200000|2023-06-22 17:50:00|15994.7|15991.9|15995.2|15992.4|15996.7|15993.9|15993.2|15990.4|36
1687456500000|2023-06-22 17:55:00|15995.7|15992.9|16001.2|15998.4|16002.2|15999.4|15995.7|15992.9|176
1687456800000|2023-06-22 18:00:00|16002.2|15999.4|15999.7|15996.9|16004.2|16001.4|15997.2|15994.4|161
1687457100000|2023-06-22 18:05:00|15999.2|15996.4|15996.2|15993.4|16000.2|15997.4|15995.2|15992.4|110
1687457400000|2023-06-22 18:10:00|15995.7|15992.9|15992.2|15989.4|15997.2|15994.4|15991.2|15988.4|133
1687457700000|2023-06-22 18:15:00|15992.7|15989.9|15985.2|15982.4|15993.7|15990.9|15984.2|15981.4|131
1687458000000|2023-06-22 18:20:00|15984.7|15981.9|15987.7|15984.9|15989.2|15986.4|15984.2|15981.4|59
1687458300000|2023-06-22 18:25:00|15988.2|15985.4|15992.7|15989.9|15994.7|15991.9|15987.7|15984.9|104
1687458600000|2023-06-22 18:30:00|15992.2|15989.4|15986.7|15983.9|15996.2|15993.4|15984.2|15981.4|182
1687458900000|2023-06-22 18:35:00|15986.2|15983.4|15990.7|15987.9|15990.7|15987.9|15984.2|15981.4|61
1687459200000|2023-06-22 18:40:00|15991.2|15988.4|15989.2|15986.4|15991.2|15988.4|15986.2|15983.4|104
1687459500000|2023-06-22 18:45:00|15988.7|15985.9|15983.2|15980.4|15989.2|15986.4|15983.2|15980.4|114
1687459800000|2023-06-22 18:50:00|15983.7|15980.9|15986.2|15983.4|15986.2|15983.4|15983.2|15980.4|74
1687460100000|2023-06-22 18:55:00|15985.7|15982.9|15990.7|15987.9|15991.2|15988.4|15985.7|15982.9|95
1687460400000|2023-06-22 19:00:00|15991.2|15988.4|15985.2|15982.4|15992.7|15989.9|15984.7|15981.9|153
1687460700000|2023-06-22 19:05:00|15984.7|15981.9|15984.2|15981.4|15987.2|15984.4|15983.2|15980.4|48
1687461000000|2023-06-22 19:10:00|15983.7|15980.9|15983.2|15980.4|15985.7|15982.9|15980.2|15977.4|116
1687461300000|2023-06-22 19:15:00|15982.2|15979.4|15977.2|15974.4|15984.2|15981.4|15977.2|15974.4|159
1687461600000|2023-06-22 19:20:00|15977.7|15974.9|15972.7|15969.9|15978.2|15975.4|15970.7|15967.9|117
1687461900000|2023-06-22 19:25:00|15972.2|15969.4|15967.2|15964.4|15973.2|15970.4|15966.2|15963.4|90
1687462200000|2023-06-22 19:30:00|15966.7|15963.9|15966.7|15963.9|15968.7|15965.9|15962.7|15959.9|238
1687462500000|2023-06-22 19:35:00|15967.2|15964.4|15974.2|15971.4|15974.2|15971.4|15966.2|15963.4|115
1687462800000|2023-06-22 19:40:00|15974.7|15971.9|15978.2|15975.4|15978.2|15975.4|15972.2|15969.4|131
1687463100000|2023-06-22 19:45:00|15977.2|15974.4|15981.7|15978.9|15983.2|15980.4|15977.2|15974.4|135
1687463400000|2023-06-22 19:50:00|15981.2|15978.4|15983.2|15980.4|15984.2|15981.4|15976.2|15973.4|234
1687463700000|2023-06-22 19:55:00|15983.7|15980.9|15987.2|15984.4|15987.7|15984.9|15976.7|15973.9|319
1687464000000|2023-06-22 20:00:00|15986.7|15983.9|15991.9|15984.9|15997.3|15990.3|15986.5|15979.5|21
1687464300000|2023-06-22 20:05:00|15991|15984|15980|15973|15991|15984|15979.1|15972.1|0
1687464600000|2023-06-22 20:10:00|15980.9|15973.9|15983.7|15976.7|15985.6|15978.6|15979.1|15972.1|0
1687464900000|2023-06-22 20:15:00|15984.6|15977.6|15987.2|15980.2|15989.2|15982.2|15984.2|15977.2|0
1687465200000|2023-06-22 20:20:00|15987.7|15980.7|15985.3|15978.3|15990.9|15983.9|15984.4|15977.4|0
1687465500000|2023-06-22 20:25:00|15984.9|15977.9|15987.9|15980.9|15987.9|15980.9|15984.9|15977.9|0
1687465800000|2023-06-22 20:30:00|15987.8|15980.8|15990.6|15983.6|15991.5|15984.5|15987.8|15980.8|0
1687466100000|2023-06-22 20:35:00|15991.5|15984.5|15993.5|15986.5|15994.4|15987.4|15991.5|15984.5|0
1687466400000|2023-06-22 20:40:00|15994.4|15987.4|15993.8|15986.8|15995.3|15988.3|15993.8|15986.8|0
1687466700000|2023-06-22 20:45:00|15993.1|15986.1|15990.8|15983.8|15993.1|15986.1|15988.1|15981.1|0
1687467000000|2023-06-22 20:50:00|15991.7|15984.7|15994.2|15987.2|15996.4|15989.4|15989.9|15982.9|0
1687467300000|2023-06-22 20:55:00|15993.7|15986.7|15991.4|15984.4|15996.9|15989.9|15990|15983|0
1687467600000|2023-06-22 21:00:00|15992|15985|15995.6|15988.6|15996.7|15989.7|15991.9|15984.9|0
1687467900000|2023-06-22 21:05:00|15995.7|15988.7|15996.9|15989.9|15997.3|15990.3|15995.1|15988.1|0
1687468200000|2023-06-22 21:10:00|15996.7|15989.7|15995.1|15988.1|15996.9|15989.9|15995.1|15988.1|0
1687468500000|2023-06-22 21:15:00|15995|15988|15996.3|15989.3|15996.7|15989.7|15995|15988|0
1687468800000|2023-06-22 21:20:00|15995.4|15988.4|15995.6|15988.6|15995.8|15988.8|15995.3|15988.3|0
1687469100000|2023-06-22 21:25:00|15995.7|15988.7|15995.7|15988.7|15995.8|15988.8|15995.5|15988.5|0
1687469400000|2023-06-22 21:30:00|15995.4|15988.4|15994.1|15987.1|15995.8|15988.8|15993.9|15986.9|0
1687469700000|2023-06-22 21:35:00|15994.3|15987.3|15994.6|15987.6|15994.6|15987.6|15994.3|15987.3|0
1687470000000|2023-06-22 21:40:00|15994.5|15987.5|15994|15987|15995.5|15988.5|15994|15987|0
1687470300000|2023-06-22 21:45:00|15994.4|15987.4|15994.4|15987.4|15995.7|15988.7|15994.4|15987.4|0
1687470900000|2023-06-22 21:55:00|15995|15988|15996.9|15989.9|15996.9|15989.9|15994.2|15987.2|0
1687471200000|2023-06-22 22:00:00|15993.2|15986.2|15990.3|15983.3|15993.2|15986.2|15987.5|15980.5|0
1687471500000|2023-06-22 22:05:00|15989.4|15982.4|15987.6|15980.6|15990.4|15983.4|15987.6|15980.6|0
1687471800000|2023-06-22 22:10:00|15988.1|15981.1|15987.6|15980.6|15990.4|15983.4|15987.2|15980.2|0
1687472100000|2023-06-22 22:15:00|15988.5|15981.5|15990.1|15983.1|15990.1|15983.1|15987.6|15980.6|0
1687472400000|2023-06-22 22:20:00|15989.2|15982.2|15992|15985|15994.8|15987.8|15989.2|15982.2|0
1687472700000|2023-06-22 22:25:00|15992.9|15985.9|15994|15987|15994.9|15987.9|15990.8|15983.8|0
1687473000000|2023-06-22 22:30:00|15993.5|15986.5|15992.1|15985.1|15994|15987|15991.2|15984.2|0
1687473300000|2023-06-22 22:35:00|15991.6|15984.6|15992.1|15985.1|15992.1|15985.1|15991.2|15984.2|0
1687473600000|2023-06-22 22:40:00|15993|15986|15994|15987|15994|15987|15992.1|15985.1|0
1687473900000|2023-06-22 22:45:00|15993.5|15986.5|15992.2|15985.2|15994|15987|15992.2|15985.2|0
1687474200000|2023-06-22 22:50:00|15992.6|15985.6|15992.2|15985.2|15993.1|15986.1|15992.2|15985.2|0
1687474500000|2023-06-22 22:55:00|15992.6|15985.6|15992.2|15985.2|15993.1|15986.1|15992.2|15985.2|0
1687474800000|2023-06-22 23:00:00|15992.6|15985.6|15992|15985|15994|15987|15992|15985|0
1687475100000|2023-06-22 23:05:00|15992.5|15985.5|15990.2|15983.2|15992.9|15985.9|15990.2|15983.2|0
1687475400000|2023-06-22 23:10:00|15991.1|15984.1|15992.9|15985.9|15992.9|15985.9|15990.2|15983.2|0
1687475700000|2023-06-22 23:15:00|15992.5|15985.5|15992|15985|15992.5|15985.5|15992|15985|0
1687476000000|2023-06-22 23:20:00|15992.9|15985.9|15991|15984|15992.9|15985.9|15991|15984|0
1687476300000|2023-06-22 23:25:00|15990.1|15983.1|15991.3|15984.3|15991.3|15984.3|15989.2|15982.2|0
1687476600000|2023-06-22 23:30:00|15990.4|15983.4|15990.4|15983.4|15991.3|15984.3|15989.5|15982.5|0
1687476900000|2023-06-22 23:35:00|15990.3|15983.3|15991.2|15984.2|15991.6|15984.6|15990.3|15983.3|0
1687477200000|2023-06-22 23:40:00|15992.1|15985.1|15990.3|15983.3|15992.1|15985.1|15989.4|15982.4|0
1687477500000|2023-06-22 23:45:00|15989.4|15982.4|15990.3|15983.3|15991.2|15984.2|15988.4|15981.4|0
1687477800000|2023-06-22 23:50:00|15990.8|15983.8|15991.2|15984.2|15993.1|15986.1|15990.3|15983.3|0
1687478100000|2023-06-22 23:55:00|15990.3|15983.3|15986.1|15979.1|15991.2|15984.2|15985.2|15978.2|0
1687478400000|2023-06-23 00:00:00|15985.7|15978.7|15983.4|15976.4|15985.7|15978.7|15981.6|15974.6|0
1687478700000|2023-06-23 00:05:00|15982.9|15975.9|15981.4|15974.4|15983.1|15976.1|15980.4|15973.4|0
1687479000000|2023-06-23 00:10:00|15980.9|15973.9|15978.6|15971.6|15980.9|15973.9|15977.7|15970.7|0
1687479300000|2023-06-23 00:15:00|15978.2|15971.2|15979.8|15974.8|15984.3|15979.3|15974.3|15969.3|96
1687479600000|2023-06-23 00:20:00|15979.3|15974.3|15978.8|15973.8|15980.3|15975.3|15975.3|15970.3|12
1687479900000|2023-06-23 00:25:00|15979.3|15974.3|15975.3|15970.3|15980.8|15975.8|15975.3|15970.3|12
1687480200000|2023-06-23 00:30:00|15975.8|15970.8|15965.8|15960.8|15978.3|15973.3|15964.3|15959.3|56
1687480500000|2023-06-23 00:35:00|15966.3|15961.3|15968.8|15963.8|15970.3|15965.3|15964.3|15959.3|45
1687480800000|2023-06-23 00:40:00|15969.3|15964.3|15968.3|15963.3|15969.8|15964.8|15967.3|15962.3|5
1687481100000|2023-06-23 00:45:00|15967.8|15962.8|15970.8|15965.8|15972.3|15967.3|15967.3|15962.3|44
1687481400000|2023-06-23 00:50:00|15970.3|15965.3|15969.8|15964.8|15970.8|15965.8|15966.8|15961.8|13
1687481700000|2023-06-23 00:55:00|15969.3|15964.3|15965.8|15960.8|15969.3|15964.3|15963.8|15958.8|8
1687482000000|2023-06-23 01:00:00|15965.3|15960.3|15959.8|15954.8|15966.3|15961.3|15956.3|15951.3|42
1687482300000|2023-06-23 01:05:00|15959.3|15954.3|15956.8|15951.8|15959.8|15954.8|15956.3|15951.3|6
1687482600000|2023-06-23 01:10:00|15957.3|15952.3|15959.3|15954.3|15959.8|15954.8|15956.3|15951.3|12
1687482900000|2023-06-23 01:15:00|15958.8|15953.8|15957.8|15952.8|15962.3|15957.3|15957.3|15952.3|24
1687483200000|2023-06-23 01:20:00|15958.3|15953.3|15955.8|15950.8|15958.3|15953.3|15950.8|15945.8|43
1687483500000|2023-06-23 01:25:00|15956.3|15951.3|15952.8|15947.8|15956.8|15951.8|15951.3|15946.3|8
1687483800000|2023-06-23 01:30:00|15952.3|15947.3|15931.8|15926.8|15952.3|15947.3|15926.8|15921.8|117
1687484100000|2023-06-23 01:35:00|15932.3|15927.3|15925.8|15920.8|15934.8|15929.8|15924.3|15919.3|50
1687484400000|2023-06-23 01:40:00|15925.3|15920.3|15913.3|15908.3|15925.3|15920.3|15911.8|15906.8|91
1687484700000|2023-06-23 01:45:00|15913.8|15908.8|15905.3|15900.3|15914.8|15909.8|15901.3|15896.3|52
1687485000000|2023-06-23 01:50:00|15906.8|15901.8|15916.3|15911.3|15917.3|15912.3|15906.8|15901.8|52
1687485300000|2023-06-23 01:55:00|15916.8|15911.8|15916.3|15911.3|15917.3|15912.3|15913.3|15908.3|11
1687485600000|2023-06-23 02:00:00|15916.8|15911.8|15911.8|15906.8|15917.8|15912.8|15910.8|15905.8|20
1687485900000|2023-06-23 02:05:00|15911.3|15906.3|15904.8|15899.8|15911.3|15906.3|15901.8|15896.8|29
1687486200000|2023-06-23 02:10:00|15905.3|15900.3|15910.3|15905.3|15910.8|15905.8|15905.3|15900.3|20
1687486500000|2023-06-23 02:15:00|15910.8|15905.8|15905.8|15900.8|15910.8|15905.8|15904.8|15899.8|12
1687486800000|2023-06-23 02:20:00|15905.3|15900.3|15902.8|15897.8|15906.8|15901.8|15902.8|15897.8|11
1687487100000|2023-06-23 02:25:00|15902.3|15897.3|15901.8|15896.8|15905.3|15900.3|15901.8|15896.8|11
1687487400000|2023-06-23 02:30:00|15900.3|15895.3|15893.8|15888.8|15901.8|15896.8|15891.8|15886.8|31
1687487700000|2023-06-23 02:35:00|15893.3|15888.3|15893.3|15888.3|15894.8|15889.8|15891.8|15886.8|6
1687488000000|2023-06-23 02:40:00|15890.8|15885.8|15893.3|15888.3|15893.8|15888.8|15890.8|15885.8|11
1687488300000|2023-06-23 02:45:00|15893.8|15888.8|15892.8|15887.8|15893.8|15888.8|15891.8|15886.8|1
1687488600000|2023-06-23 02:50:00|15891.8|15886.8|15882.3|15877.3|15893.3|15888.3|15882.3|15877.3|25
1687488900000|2023-06-23 02:55:00|15882.8|15877.8|15886.3|15881.3|15888.8|15883.8|15881.8|15876.8|21
1687489200000|2023-06-23 03:00:00|15887.3|15882.3|15890.8|15885.8|15890.8|15885.8|15887.3|15882.3|15
1687489500000|2023-06-23 03:05:00|15890.3|15885.3|15890.8|15885.8|15892.3|15887.3|15884.8|15879.8|82
1687489800000|2023-06-23 03:10:00|15891.3|15886.3|15893.3|15888.3|15895.3|15890.3|15891.3|15886.3|21
1687490100000|2023-06-23 03:15:00|15893.8|15888.8|15892.8|15887.8|15895.3|15890.3|15891.3|15886.3|11
1687490400000|2023-06-23 03:20:00|15892.3|15887.3|15890.3|15885.3|15892.8|15887.8|15890.3|15885.3|9
1687490700000|2023-06-23 03:25:00|15889.3|15884.3|15893.8|15888.8|15893.8|15888.8|15889.3|15884.3|5
1687491000000|2023-06-23 03:30:00|15893.3|15888.3|15885.8|15880.8|15893.8|15888.8|15884.3|15879.3|33
1687491300000|2023-06-23 03:35:00|15883.8|15878.8|15891.3|15886.3|15892.3|15887.3|15882.8|15877.8|17
1687491600000|2023-06-23 03:40:00|15891.8|15886.8|15884.3|15879.3|15894.3|15889.3|15883.8|15878.8|19
1687491900000|2023-06-23 03:45:00|15883.8|15878.8|15888.8|15883.8|15888.8|15883.8|15883.8|15878.8|4
1687492200000|2023-06-23 03:50:00|15888.3|15883.3|15880.8|15875.8|15888.8|15883.8|15880.8|15875.8|18
1687492500000|2023-06-23 03:55:00|15881.3|15876.3|15881.3|15876.3|15881.3|15876.3|15876.8|15871.8|32
1687492800000|2023-06-23 04:00:00|15877.8|15872.8|15881.3|15876.3|15881.3|15876.3|15876.3|15871.3|43
1687493100000|2023-06-23 04:05:00|15880.8|15875.8|15876.8|15871.8|15880.8|15875.8|15876.8|15871.8|9
1687493400000|2023-06-23 04:10:00|15876.3|15871.3|15873.8|15868.8|15876.8|15871.8|15869.8|15864.8|47
1687493700000|2023-06-23 04:15:00|15874.3|15869.3|15873.8|15868.8|15874.3|15869.3|15871.8|15866.8|7
1687494000000|2023-06-23 04:20:00|15873.3|15868.3|15871.8|15866.8|15874.3|15869.3|15869.8|15864.8|8
1687494300000|2023-06-23 04:25:00|15871.3|15866.3|15858.8|15853.8|15871.8|15866.8|15858.3|15853.3|26
1687494600000|2023-06-23 04:30:00|15859.3|15854.3|15868.8|15863.8|15868.8|15863.8|15858.8|15853.8|51
1687494900000|2023-06-23 04:35:00|15868.3|15863.3|15867.8|15862.8|15869.8|15864.8|15867.3|15862.3|12
1687495200000|2023-06-23 04:40:00|15867.3|15862.3|15876.3|15871.3|15876.8|15871.8|15859.8|15854.8|120
1687495500000|2023-06-23 04:45:00|15876.8|15871.8|15868.3|15863.3|15876.8|15871.8|15867.8|15862.8|22
1687495800000|2023-06-23 04:50:00|15867.8|15862.8|15864.8|15859.8|15867.8|15862.8|15863.3|15858.3|17
1687496100000|2023-06-23 04:55:00|15864.3|15859.3|15860.8|15855.8|15865.3|15860.3|15860.8|15855.8|17
1687496400000|2023-06-23 05:00:00|15860.3|15855.3|15856.8|15851.8|15861.3|15856.3|15855.3|15850.3|66
1687496700000|2023-06-23 05:05:00|15857.3|15852.3|15863.8|15858.8|15865.8|15860.8|15857.3|15852.3|28
1687497000000|2023-06-23 05:10:00|15863.3|15858.3|15859.8|15854.8|15864.3|15859.3|15858.8|15853.8|22
1687497300000|2023-06-23 05:15:00|15859.3|15854.3|15867.3|15862.3|15869.3|15864.3|15859.3|15854.3|23
1687497600000|2023-06-23 05:20:00|15868.3|15863.3|15853.8|15848.8|15868.8|15863.8|15852.3|15847.3|86
1687497900000|2023-06-23 05:25:00|15855.3|15850.3|15855.8|15850.8|15856.8|15851.8|15850.8|15845.8|17
1687498200000|2023-06-23 05:30:00|15856.3|15851.3|15856.3|15851.3|15857.3|15852.3|15855.3|15850.3|13
1687498500000|2023-06-23 05:35:00|15856.8|15851.8|15856.8|15851.8|15859.8|15854.8|15855.8|15850.8|55
1687498800000|2023-06-23 05:40:00|15857.3|15852.3|15864.3|15859.3|15864.8|15859.8|15856.3|15851.3|37
1687499100000|2023-06-23 05:45:00|15864.8|15859.8|15876.8|15871.8|15878.3|15873.3|15863.3|15858.3|54
1687499400000|2023-06-23 05:50:00|15877.3|15872.3|15873.8|15868.8|15880.3|15875.3|15872.8|15867.8|53
1687499700000|2023-06-23 05:55:00|15874.3|15869.3|15881.8|15876.8|15882.3|15877.3|15871.8|15866.8|35
1687500000000|2023-06-23 06:00:00|15880.7|15877.9|15886.7|15883.9|15893.2|15890.4|15872.7|15869.9|472
1687500300000|2023-06-23 06:05:00|15887.2|15884.4|15873.7|15870.9|15888.7|15885.9|15870.2|15867.4|244
1687500600000|2023-06-23 06:10:00|15874.2|15871.4|15883.2|15880.4|15885.2|15882.4|15871.2|15868.4|176
1687500900000|2023-06-23 06:15:00|15884.2|15881.4|15874.2|15871.4|15884.2|15881.4|15871.7|15868.9|143
1687501200000|2023-06-23 06:20:00|15874.7|15871.9|15888.2|15885.4|15888.7|15885.9|15873.7|15870.9|190
1687501500000|2023-06-23 06:25:00|15888.7|15885.9|15883.2|15880.4|15890.2|15887.4|15880.7|15877.9|143
1687501800000|2023-06-23 06:30:00|15882.7|15879.9|15878.7|15875.9|15883.2|15880.4|15878.2|15875.4|124
1687502100000|2023-06-23 06:35:00|15877.2|15874.4|15876.7|15873.9|15880.7|15877.9|15872.7|15869.9|209
1687502400000|2023-06-23 06:40:00|15877.2|15874.4|15871.7|15868.9|15880.7|15877.9|15869.2|15866.4|117
1687502700000|2023-06-23 06:45:00|15872.2|15869.4|15872.7|15869.9|15876.7|15873.9|15868.7|15865.9|192
1687503000000|2023-06-23 06:50:00|15872.2|15869.4|15875.7|15872.9|15882.7|15879.9|15867.7|15864.9|310
1687503300000|2023-06-23 06:55:00|15875.2|15872.4|15879.7|15876.9|15888.2|15885.4|15874.7|15871.9|302
1687503600000|2023-06-23 07:00:00|15879|15877.6|15845.5|15844.1|15882.5|15881.1|15840.5|15839.1|2946
1687503900000|2023-06-23 07:05:00|15844.5|15843.1|15867.5|15866.1|15868|15866.6|15840|15838.6|1705
1687504200000|2023-06-23 07:10:00|15867|15865.6|15882|15880.6|15883.5|15882.1|15856.5|15855.1|1004
1687504500000|2023-06-23 07:15:00|15881.5|15880.1|15907|15905.6|15911.5|15910.1|15881.5|15880.1|1368
1687504800000|2023-06-23 07:20:00|15906|15904.6|15900.5|15899.1|15916.5|15915.1|15900|15898.6|696
1687505100000|2023-06-23 07:25:00|15900|15898.6|15903|15901.6|15908|15906.6|15892|15890.6|852
1687505400000|2023-06-23 07:30:00|15898|15896.6|15859|15857.6|15898|15896.6|15847.5|15846.1|1643
1687505700000|2023-06-23 07:35:00|15859.5|15858.1|15831|15829.6|15862.5|15861.1|15828|15826.6|1150
1687506000000|2023-06-23 07:40:00|15830.5|15829.1|15823|15821.6|15832.5|15831.1|15806.5|15805.1|1521
1687506300000|2023-06-23 07:45:00|15822.5|15821.1|15841|15839.6|15841.5|15840.1|15812.5|15811.1|982
1687506600000|2023-06-23 07:50:00|15840.5|15839.1|15865.9|15864.5|15866.4|15865|15836.5|15835.1|864
1687506900000|2023-06-23 07:55:00|15866.4|15865|15865.4|15864|15872.4|15871|15856.4|15855|640
1687507200000|2023-06-23 08:00:00|15865.9|15864.5|15870.4|15869|15880.9|15879.5|15865.9|15864.5|498
1687507500000|2023-06-23 08:05:00|15870.9|15869.5|15880.4|15879|15887.4|15886|15870.9|15869.5|465
1687507800000|2023-06-23 08:10:00|15880.9|15879.5|15880.4|15879|15883.9|15882.5|15873.4|15872|303
1687508100000|2023-06-23 08:15:00|15880.9|15879.5|15881.9|15880.5|15889.9|15888.5|15879.9|15878.5|362
1687508400000|2023-06-23 08:20:00|15882.4|15881|15870.9|15869.5|15896.9|15895.5|15870.9|15869.5|558
1687508700000|2023-06-23 08:25:00|15870.4|15869|15877.4|15876|15880.9|15879.5|15866.9|15865.5|331
1687509000000|2023-06-23 08:30:00|15876.9|15875.5|15887.4|15886|15891.9|15890.5|15875.4|15874|304
1687509300000|2023-06-23 08:35:00|15887.9|15886.5|15890.4|15889|15897.9|15896.5|15885.9|15884.5|398
1687509600000|2023-06-23 08:40:00|15889.9|15888.5|15895.9|15894.5|15902.9|15901.5|15887.9|15886.5|360
1687509900000|2023-06-23 08:45:00|15896.4|15895|15895.9|15894.5|15900.9|15899.5|15889.4|15888|314
1687510200000|2023-06-23 08:50:00|15895.4|15894|15897.9|15896.5|15897.9|15896.5|15884.4|15883|208
1687510500000|2023-06-23 08:55:00|15897.4|15896|15891.9|15890.5|15897.9|15896.5|15888.4|15887|236
1687510800000|2023-06-23 09:00:00|15890.9|15889.5|15895.9|15894.5|15897.9|15896.5|15887.9|15886.5|237
1687511100000|2023-06-23 09:05:00|15896.4|15895|15887.9|15886.5|15902.9|15901.5|15884.9|15883.5|456
1687511400000|2023-06-23 09:10:00|15888.9|15887.5|15893.4|15892|15901.9|15900.5|15888.4|15887|362
1687511700000|2023-06-23 09:15:00|15893.9|15892.5|15894.9|15893.5|15901.4|15900|15891.9|15890.5|229
1687512000000|2023-06-23 09:20:00|15896.4|15895|15883.9|15882.5|15896.4|15895|15881.4|15880|357
1687512300000|2023-06-23 09:25:00|15883.4|15882|15876.4|15875|15883.9|15882.5|15869.4|15868|412
1687512600000|2023-06-23 09:30:00|15876.9|15875.5|15875.4|15874|15881.4|15880|15873.4|15872|187
1687512900000|2023-06-23 09:35:00|15875.9|15874.5|15880.9|15879.5|15884.9|15883.5|15874.9|15873.5|127
1687513200000|2023-06-23 09:40:00|15881.4|15880|15879.9|15878.5|15884.4|15883|15877.4|15876|244
1687513500000|2023-06-23 09:45:00|15879.4|15878|15874.4|15873|15880.9|15879.5|15871.4|15870|199
1687513800000|2023-06-23 09:50:00|15874.9|15873.5|15884.4|15883|15885.4|15884|15867.9|15866.5|413
1687514100000|2023-06-23 09:55:00|15884.9|15883.5|15897.9|15896.5|15901.9|15900.5|15884.4|15883|372
1687514400000|2023-06-23 10:00:00|15896.9|15895.5|15885.9|15884.5|15900.9|15899.5|15885.4|15884|398
1687514700000|2023-06-23 10:05:00|15885.4|15884|15890.9|15889.5|15893.9|15892.5|15884.9|15883.5|126
1687515000000|2023-06-23 10:10:00|15890.4|15889|15875.9|15874.5|15890.4|15889|15868.4|15867|284
1687515300000|2023-06-23 10:15:00|15875.4|15874|15870.4|15869|15880.4|15879|15869.4|15868|233
1687515600000|2023-06-23 10:20:00|15870.9|15869.5|15885.9|15884.5|15886.9|15885.5|15869.9|15868.5|180
1687515900000|2023-06-23 10:25:00|15885.4|15884|15878.4|15877|15885.9|15884.5|15876.9|15875.5|150
1687516200000|2023-06-23 10:30:00|15877.9|15876.5|15876.9|15875.5|15883.9|15882.5|15876.4|15875|193
1687516500000|2023-06-23 10:35:00|15876.4|15875|15868.9|15867.5|15878.4|15877|15862.4|15861|299
1687516800000|2023-06-23 10:40:00|15869.9|15868.5|15869.4|15868|15871.4|15870|15864.4|15863|208
1687517100000|2023-06-23 10:45:00|15868.9|15867.5|15864.4|15863|15870.9|15869.5|15864.4|15863|101
1687517400000|2023-06-23 10:50:00|15863.9|15862.5|15867.4|15866|15875.9|15874.5|15863.9|15862.5|388
1687517700000|2023-06-23 10:55:00|15867.9|15866.5|15860.4|15859|15869.9|15868.5|15859.9|15858.5|225
1687518000000|2023-06-23 11:00:00|15860.9|15859.5|15865.9|15864.5|15870.9|15869.5|15859.9|15858.5|530
1687518300000|2023-06-23 11:05:00|15865.4|15864|15869.9|15868.5|15872.9|15871.5|15864.9|15863.5|207
1687518600000|2023-06-23 11:10:00|15869.4|15868|15873.9|15872.5|15874.9|15873.5|15866.9|15865.5|173
1687518900000|2023-06-23 11:15:00|15874.4|15873|15871.9|15870.5|15877.4|15876|15871.9|15870.5|165
1687519200000|2023-06-23 11:20:00|15871.4|15870|15873.4|15872|15874.4|15873|15870.4|15869|203
1687519500000|2023-06-23 11:25:00|15873.9|15872.5|15872.9|15871.5|15876.9|15875.5|15870.9|15869.5|201
1687519800000|2023-06-23 11:30:00|15873.4|15872|15869.9|15868.5|15876.4|15875|15866.9|15865.5|208
1687520100000|2023-06-23 11:35:00|15869.4|15868|15869.9|15868.5|15870.9|15869.5|15867.9|15866.5|183
1687520400000|2023-06-23 11:40:00|15870.4|15869|15865.4|15864|15870.4|15869|15861.4|15860|221
1687520700000|2023-06-23 11:45:00|15864.9|15863.5|15864.9|15863.5|15865.9|15864.5|15859.4|15858|224
1687521000000|2023-06-23 11:50:00|15864.4|15863|15862.4|15861|15865.4|15864|15857.4|15856|203
1687521300000|2023-06-23 11:55:00|15861.9|15860.5|15858.4|15857|15862.9|15861.5|15858.4|15857|151
1687521600000|2023-06-23 12:00:00|15859.4|15858|15848.4|15847|15861.4|15860|15846.4|15845|340
1687521900000|2023-06-23 12:05:00|15847.9|15846.5|15836.4|15835|15850.4|15849|15830.9|15829.5|399
1687522200000|2023-06-23 12:10:00|15837.4|15836|15832.4|15831|15838.9|15837.5|15826.4|15825|500
1687522500000|2023-06-23 12:15:00|15831.9|15830.5|15823.9|15822.5|15831.9|15830.5|15821.4|15820|355
1687522800000|2023-06-23 12:20:00|15823.4|15822|15813.9|15812.5|15828.9|15827.5|15812.4|15811|331
1687523100000|2023-06-23 12:25:00|15813.4|15812|15805.9|15804.5|15816.4|15815|15802.4|15801|619
1687523400000|2023-06-23 12:30:00|15805.4|15804|15797.4|15796|15805.4|15804|15792.4|15791|434
1687523700000|2023-06-23 12:35:00|15796.9|15795.5|15782.4|15781|15799.4|15798|15780.4|15779|628
1687524000000|2023-06-23 12:40:00|15782.9|15781.5|15772.4|15771|15787.9|15786.5|15769.4|15768|734
1687524300000|2023-06-23 12:45:00|15771.9|15770.5|15767.4|15766|15771.9|15770.5|15755.4|15754|871
1687524600000|2023-06-23 12:50:00|15766.9|15765.5|15759.4|15758|15772.4|15771|15752.4|15751|847
1687524900000|2023-06-23 12:55:00|15758.9|15757.5|15742.4|15741|15759.4|15758|15739.4|15738|724
1687525200000|2023-06-23 13:00:00|15741.9|15740.5|15758.9|15757.5|15763.4|15762|15737.4|15736|856
1687525500000|2023-06-23 13:05:00|15758.4|15757|15747.9|15746.5|15758.9|15757.5|15731.4|15730|1084
1687525800000|2023-06-23 13:10:00|15747.4|15746|15756.4|15755|15757.4|15756|15744.9|15743.5|546
1687526100000|2023-06-23 13:15:00|15755.9|15754.5|15749.4|15748|15759.4|15758|15748.4|15747|516
1687526400000|2023-06-23 13:20:00|15748.9|15747.5|15742.4|15741|15750.9|15749.5|15741.4|15740|594
1687526700000|2023-06-23 13:25:00|15741.9|15740.5|15747.4|15746|15750.4|15749|15741.9|15740.5|406
1687527000000|2023-06-23 13:30:00|15747.9|15746.5|15754.9|15753.5|15755.4|15754|15745.4|15744|796
1687527300000|2023-06-23 13:35:00|15755.4|15754|15768.4|15767|15768.4|15767|15752.4|15751|1187
1687527600000|2023-06-23 13:40:00|15767.9|15766.5|15781.9|15780.5|15781.9|15780.5|15766.9|15765.5|768
1687527900000|2023-06-23 13:45:00|15782.4|15781|15778.4|15777|15792.4|15791|15771.9|15770.5|836
1687528200000|2023-06-23 13:50:00|15778.9|15777.5|15805.9|15804.5|15807.4|15806|15778.4|15777|762
1687528500000|2023-06-23 13:55:00|15806.4|15805|15818.4|15817|15819.4|15818|15802.4|15801|453
1687528800000|2023-06-23 14:00:00|15817.4|15816|15821.4|15820|15826.4|15825|15816.9|15815.5|563
1687529100000|2023-06-23 14:05:00|15821.9|15820.5|15831.4|15830|15835.9|15834.5|15820.4|15819|782
1687529400000|2023-06-23 14:10:00|15830.9|15829.5|15835.4|15834|15839.9|15838.5|15830.4|15829|589
1687529700000|2023-06-23 14:15:00|15835.9|15834.5|15847.4|15846|15847.9|15846.5|15833.4|15832|677
1687530000000|2023-06-23 14:20:00|15846.9|15845.5|15853.4|15852|15855.4|15854|15842.4|15841|534
1687530300000|2023-06-23 14:25:00|15854.4|15853|15853.4|15852|15855.4|15854|15846.4|15845|532
1687530600000|2023-06-23 14:30:00|15852.9|15851.5|15868.4|15867|15871.9|15870.5|15852.9|15851.5|785
1687530900000|2023-06-23 14:35:00|15868.9|15867.5|15872.4|15871|15872.4|15871|15862.4|15861|726
1687531200000|2023-06-23 14:40:00|15872.9|15871.5|15870.4|15869|15873.9|15872.5|15866.4|15865|537
1687531500000|2023-06-23 14:45:00|15869.9|15868.5|15864.9|15863.5|15875.9|15874.5|15863.4|15862|780
1687531800000|2023-06-23 14:50:00|15864.4|15863|15859.9|15858.5|15876.4|15875|15856.4|15855|738
1687532100000|2023-06-23 14:55:00|15860.4|15859|15859.4|15858|15861.4|15860|15853.4|15852|450
1687532400000|2023-06-23 15:00:00|15858.9|15857.5|15856.4|15855|15862.4|15861|15854.4|15853|390
1687532700000|2023-06-23 15:05:00|15856.9|15855.5|15844.9|15843.5|15862.4|15861|15840.9|15839.5|883
1687533000000|2023-06-23 15:10:00|15844.4|15843|15829.4|15828|15846.4|15845|15827.4|15826|552
1687533300000|2023-06-23 15:15:00|15828.9|15827.5|15825.4|15824|15833.9|15832.5|15824.4|15823|380
1687533600000|2023-06-23 15:20:00|15824.4|15823|15822.4|15821|15827.4|15826|15818.9|15817.5|496
1687533900000|2023-06-23 15:25:00|15821.9|15820.5|15822.4|15821|15830.4|15829|15817.4|15816|1086
1687534200000|2023-06-23 15:30:00|15823.1|15820.3|15831.1|15828.3|15834.1|15831.3|15821.6|15818.8|965
1687534500000|2023-06-23 15:35:00|15831.6|15828.8|15848.6|15845.8|15849.1|15846.3|15829.6|15826.8|731
1687534800000|2023-06-23 15:40:00|15849.1|15846.3|15859.1|15856.3|15861.1|15858.3|15846.1|15843.3|416
1687535100000|2023-06-23 15:45:00|15858.6|15855.8|15859.1|15856.3|15863.6|15860.8|15855.6|15852.8|311
1687535400000|2023-06-23 15:50:00|15859.6|15856.8|15850.6|15847.8|15860.1|15857.3|15848.6|15845.8|395
1687535700000|2023-06-23 15:55:00|15851.1|15848.3|15856.1|15853.3|15856.6|15853.8|15850.6|15847.8|184
1687536000000|2023-06-23 16:00:00|15857.1|15854.3|15853.1|15850.3|15859.1|15856.3|15853.1|15850.3|271
1687536300000|2023-06-23 16:05:00|15853.6|15850.8|15860.1|15857.3|15860.1|15857.3|15852.1|15849.3|203
1687536600000|2023-06-23 16:10:00|15859.1|15856.3|15860.6|15857.8|15863.1|15860.3|15856.1|15853.3|427
1687536900000|2023-06-23 16:15:00|15861.1|15858.3|15867.1|15864.3|15868.1|15865.3|15859.1|15856.3|341
1687537200000|2023-06-23 16:20:00|15866.6|15863.8|15867.1|15864.3|15868.6|15865.8|15861.1|15858.3|139
1687537500000|2023-06-23 16:25:00|15866.6|15863.8|15868.1|15865.3|15870.1|15867.3|15864.1|15861.3|131
1687537800000|2023-06-23 16:30:00|15868.6|15865.8|15864.1|15861.3|15873.1|15870.3|15862.1|15859.3|269
1687538100000|2023-06-23 16:35:00|15863.6|15860.8|15865.1|15862.3|15867.1|15864.3|15862.1|15859.3|114
1687538400000|2023-06-23 16:40:00|15864.6|15861.8|15870.1|15867.3|15871.1|15868.3|15863.1|15860.3|154
1687538700000|2023-06-23 16:45:00|15870.6|15867.8|15864.6|15861.8|15873.1|15870.3|15864.1|15861.3|292
1687539000000|2023-06-23 16:50:00|15864.1|15861.3|15859.1|15856.3|15866.1|15863.3|15858.6|15855.8|178
1687539300000|2023-06-23 16:55:00|15859.6|15856.8|15863.6|15860.8|15865.1|15862.3|15859.1|15856.3|159
1687539600000|2023-06-23 17:00:00|15864.1|15861.3|15861.6|15858.8|15866.1|15863.3|15859.6|15856.8|148
1687539900000|2023-06-23 17:05:00|15861.1|15858.3|15862.1|15859.3|15863.1|15860.3|15856.6|15853.8|164
1687540200000|2023-06-23 17:10:00|15862.6|15859.8|15865.1|15862.3|15866.1|15863.3|15859.1|15856.3|86
1687540500000|2023-06-23 17:15:00|15864.6|15861.8|15862.1|15859.3|15867.1|15864.3|15862.1|15859.3|92
1687540800000|2023-06-23 17:20:00|15862.6|15859.8|15865.6|15862.8|15867.1|15864.3|15862.1|15859.3|69
1687541100000|2023-06-23 17:25:00|15866.1|15863.3|15868.1|15865.3|15868.1|15865.3|15864.1|15861.3|46
1687541400000|2023-06-23 17:30:00|15867.6|15864.8|15865.6|15862.8|15871.1|15868.3|15864.1|15861.3|97
1687541700000|2023-06-23 17:35:00|15866.1|15863.3|15871.1|15868.3|15872.1|15869.3|15865.1|15862.3|85
1687542000000|2023-06-23 17:40:00|15870.6|15867.8|15865.1|15862.3|15872.1|15869.3|15863.1|15860.3|127
1687542300000|2023-06-23 17:45:00|15865.6|15862.8|15865.1|15862.3|15868.6|15865.8|15863.6|15860.8|73
1687542600000|2023-06-23 17:50:00|15864.6|15861.8|15865.6|15862.8|15867.1|15864.3|15864.6|15861.8|44
1687542900000|2023-06-23 17:55:00|15866.1|15863.3|15864.1|15861.3|15869.6|15866.8|15864.1|15861.3|57
1687543200000|2023-06-23 18:00:00|15864.6|15861.8|15862.6|15859.8|15867.1|15864.3|15861.1|15858.3|68
1687543500000|2023-06-23 18:05:00|15862.1|15859.3|15856.1|15853.3|15863.1|15860.3|15855.6|15852.8|111
1687543800000|2023-06-23 18:10:00|15855.6|15852.8|15854.1|15851.3|15857.1|15854.3|15851.6|15848.8|172
1687544100000|2023-06-23 18:15:00|15853.6|15850.8|15853.1|15850.3|15856.1|15853.3|15852.1|15849.3|63
1687544400000|2023-06-23 18:20:00|15853.6|15850.8|15856.1|15853.3|15857.1|15854.3|15853.6|15850.8|44
1687544700000|2023-06-23 18:25:00|15855.6|15852.8|15849.1|15846.3|15856.1|15853.3|15847.6|15844.8|104
1687545000000|2023-06-23 18:30:00|15848.1|15845.3|15848.1|15845.3|15850.1|15847.3|15846.1|15843.3|181
1687545300000|2023-06-23 18:35:00|15847.6|15844.8|15841.6|15838.8|15849.1|15846.3|15840.1|15837.3|223
1687545600000|2023-06-23 18:40:00|15841.1|15838.3|15837.6|15834.8|15843.1|15840.3|15837.1|15834.3|102
1687545900000|2023-06-23 18:45:00|15837.1|15834.3|15832.1|15829.3|15837.6|15834.8|15829.1|15826.3|139
1687546200000|2023-06-23 18:50:00|15831.6|15828.8|15827.1|15824.3|15833.1|15830.3|15827.1|15824.3|73
1687546500000|2023-06-23 18:55:00|15826.1|15823.3|15827.1|15824.3|15832.1|15829.3|15826.1|15823.3|94
1687546800000|2023-06-23 19:00:00|15826.1|15823.3|15821.1|15818.3|15826.1|15823.3|15817.6|15814.8|234
1687547100000|2023-06-23 19:05:00|15820.1|15817.3|15830.6|15827.8|15830.6|15827.8|15820.1|15817.3|119
1687547400000|2023-06-23 19:10:00|15830.1|15827.3|15831.1|15828.3|15834.6|15831.8|15830.1|15827.3|90
1687547700000|2023-06-23 19:15:00|15830.6|15827.8|15837.1|15834.3|15837.1|15834.3|15829.1|15826.3|85
1687548000000|2023-06-23 19:20:00|15837.6|15834.8|15826.1|15823.3|15838.1|15835.3|15824.1|15821.3|190
1687548300000|2023-06-23 19:25:00|15826.6|15823.8|15824.6|15821.8|15828.1|15825.3|15823.1|15820.3|130
1687548600000|2023-06-23 19:30:00|15825.1|15822.3|15826.1|15823.3|15829.1|15826.3|15821.1|15818.3|182
1687548900000|2023-06-23 19:35:00|15825.6|15822.8|15823.1|15820.3|15829.1|15826.3|15820.6|15817.8|163
1687549200000|2023-06-23 19:40:00|15823.6|15820.8|15826.1|15823.3|15827.1|15824.3|15820.1|15817.3|122
1687549500000|2023-06-23 19:45:00|15826.6|15823.8|15826.6|15823.8|15831.1|15828.3|15824.1|15821.3|226
1687549800000|2023-06-23 19:50:00|15826.1|15823.3|15827.1|15824.3|15836.6|15833.8|15819.1|15816.3|508
1687550100000|2023-06-23 19:55:00|15827.6|15824.8|15832.1|15829.3|15839.1|15836.3|15827.1|15824.3|360
1687550400000|2023-06-23 20:00:00|15834|15827|15839.5|15832.5|15840.4|15833.4|15808.8|15801.8|17
1687550700000|2023-06-23 20:05:00|15838.5|15831.5|15832.7|15825.7|15838.7|15831.7|15831.7|15824.7|0
1687551000000|2023-06-23 20:10:00|15833.6|15826.6|15830|15823|15833.6|15826.6|15827.2|15820.2|0
1687551300000|2023-06-23 20:15:00|15829.1|15822.1|15827|15820|15831.3|15824.3|15826.9|15819.9|0
1687551600000|2023-06-23 20:20:00|15827.5|15820.5|15828.9|15821.9|15829.8|15822.8|15824.4|15817.4|0
1687551900000|2023-06-23 20:25:00|15829.3|15822.3|15828.2|15821.2|15830.2|15823.2|15826.6|15819.6|0
1687552200000|2023-06-23 20:30:00|15827.3|15820.3|15832.7|15825.7|15834.5|15827.5|15826.6|15819.6|0
1687552500000|2023-06-23 20:35:00|15832.2|15825.2|15833.6|15826.6|15837.3|15830.3|15831.8|15824.8|0
1687552800000|2023-06-23 20:40:00|15833.2|15826.2|15832.7|15825.7|15833.6|15826.6|15830.9|15823.9|0
1687553100000|2023-06-23 20:45:00|15833.6|15826.6|15834.8|15827.8|15835.4|15828.4|15833|15826|0
1687553400000|2023-06-23 20:50:00|15835.3|15828.3|15833.2|15826.2|15835.7|15828.7|15832.3|15825.3|0
1687553700000|2023-06-23 20:55:00|15834.1|15827.1|15834.5|15827.5|15836.4|15829.4|15832.4|15825.4|0
1687730400000|2023-06-25 22:00:00|15843.9|15836.9|15842.6|15835.6|15846.2|15839.2|15842.6|15835.6|0
1687730700000|2023-06-25 22:05:00|15843.1|15836.1|15851.6|15844.6|15855.3|15848.3|15842.6|15835.6|0
1687731000000|2023-06-25 22:10:00|15850.6|15843.6|15857.6|15850.6|15858.7|15851.7|15850.4|15843.4|0
1687731300000|2023-06-25 22:15:00|15858.6|15851.6|15858|15851|15860.4|15853.4|15856.1|15849.1|0
1687731600000|2023-06-25 22:20:00|15857.5|15850.5|15857.7|15850.7|15859|15852|15856.1|15849.1|0
1687731900000|2023-06-25 22:25:00|15857.6|15850.6|15857.4|15850.4|15863.6|15856.6|15857.4|15850.4|0
1687732200000|2023-06-25 22:30:00|15857.9|15850.9|15855.9|15848.9|15858.4|15851.4|15853.9|15846.9|0
1687732500000|2023-06-25 22:35:00|15854.9|15847.9|15860.8|15853.8|15860.8|15853.8|15854.9|15847.9|0
1687732800000|2023-06-25 22:40:00|15861.2|15854.2|15863.9|15856.9|15863.9|15856.9|15859.8|15852.8|0
1687733100000|2023-06-25 22:45:00|15863.4|15856.4|15869.2|15862.2|15870.2|15863.2|15862.4|15855.4|0
1687733400000|2023-06-25 22:50:00|15869.7|15862.7|15869.3|15862.3|15872.3|15865.3|15869.3|15862.3|0
1687733700000|2023-06-25 22:55:00|15869.8|15862.8|15872.4|15865.4|15873.3|15866.3|15868.3|15861.3|0
1687734000000|2023-06-25 23:00:00|15873.4|15866.4|15869.3|15862.3|15873.4|15866.4|15867.4|15860.4|0
1687734300000|2023-06-25 23:05:00|15869.8|15862.8|15871.8|15864.8|15873.8|15866.8|15869.3|15862.3|0
1687734600000|2023-06-25 23:10:00|15872.8|15865.8|15871.2|15864.2|15878.9|15871.9|15871.2|15864.2|0
1687734900000|2023-06-25 23:15:00|15871.7|15864.7|15869.1|15862.1|15873.2|15866.2|15869.1|15862.1|0
1687735200000|2023-06-25 23:20:00|15870.1|15863.1|15869.3|15862.3|15871.1|15864.1|15867.3|15860.3|0
1687735500000|2023-06-25 23:25:00|15869.8|15862.8|15871.6|15864.6|15871.6|15864.6|15869.6|15862.6|0
1687735800000|2023-06-25 23:30:00|15872.6|15865.6|15868.6|15861.6|15872.6|15865.6|15867.6|15860.6|0
1687736100000|2023-06-25 23:35:00|15869.6|15862.6|15867.5|15860.5|15870.6|15863.6|15866.5|15859.5|0
1687736400000|2023-06-25 23:40:00|15868|15861|15868.5|15861.5|15870.6|15863.6|15867.5|15860.5|0
1687736700000|2023-06-25 23:45:00|15868|15861|15865.1|15858.1|15868.5|15861.5|15863.1|15856.1|0
1687737000000|2023-06-25 23:50:00|15865.6|15858.6|15861.1|15854.1|15866.1|15859.1|15861.1|15854.1|0
1687737300000|2023-06-25 23:55:00|15861.6|15854.6|15868.1|15861.1|15868.1|15861.1|15861.1|15854.1|0
1687737600000|2023-06-26 00:00:00|15867.1|15860.1|15854.4|15847.4|15869.1|15862.1|15852.4|15845.4|0
1687737900000|2023-06-26 00:05:00|15853.4|15846.4|15858.4|15851.4|15860.4|15853.4|15851.4|15844.4|0
1687738200000|2023-06-26 00:10:00|15859.4|15852.4|15863.4|15856.4|15865.8|15858.8|15859.4|15852.4|0
1687738500000|2023-06-26 00:15:00|15862.4|15855.4|15859.7|15854.7|15868.7|15863.7|15851.2|15846.2|106
1687738800000|2023-06-26 00:20:00|15860.2|15855.2|15861.7|15856.7|15868.2|15863.2|15859.7|15854.7|66
1687739100000|2023-06-26 00:25:00|15861.2|15856.2|15865.7|15860.7|15866.2|15861.2|15858.7|15853.7|18
1687739400000|2023-06-26 00:30:00|15865.2|15860.2|15865.2|15860.2|15866.2|15861.2|15856.2|15851.2|22
1687739700000|2023-06-26 00:35:00|15864.7|15859.7|15860.7|15855.7|15866.7|15861.7|15859.2|15854.2|19
1687740000000|2023-06-26 00:40:00|15860.2|15855.2|15859.7|15854.7|15862.2|15857.2|15857.2|15852.2|5
1687740300000|2023-06-26 00:45:00|15860.2|15855.2|15855.2|15850.2|15865.7|15860.7|15854.2|15849.2|21
1687740600000|2023-06-26 00:50:00|15854.7|15849.7|15862.2|15857.2|15862.2|15857.2|15854.7|15849.7|18
1687740900000|2023-06-26 00:55:00|15863.2|15858.2|15864.7|15859.7|15864.7|15859.7|15859.7|15854.7|21
1687741200000|2023-06-26 01:00:00|15864.2|15859.2|15854.7|15849.7|15865.2|15860.2|15854.7|15849.7|21
1687741500000|2023-06-26 01:05:00|15855.2|15850.2|15855.7|15850.7|15857.2|15852.2|15851.2|15846.2|18
1687741800000|2023-06-26 01:10:00|15855.2|15850.2|15853.7|15848.7|15857.2|15852.2|15848.7|15843.7|14
1687742100000|2023-06-26 01:15:00|15853.2|15848.2|15862.7|15857.7|15863.2|15858.2|15853.2|15848.2|30
1687742400000|2023-06-26 01:20:00|15863.2|15858.2|15870.7|15865.7|15872.2|15867.2|15861.7|15856.7|34
1687742700000|2023-06-26 01:25:00|15870.2|15865.2|15869.7|15864.7|15870.7|15865.7|15867.2|15862.2|24
1687743000000|2023-06-26 01:30:00|15870.2|15865.2|15877.2|15872.2|15877.2|15872.2|15870.2|15865.2|25
1687743300000|2023-06-26 01:35:00|15876.7|15871.7|15880.2|15875.2|15883.7|15878.7|15873.2|15868.2|50
1687743600000|2023-06-26 01:40:00|15880.7|15875.7|15878.7|15873.7|15882.7|15877.7|15872.7|15867.7|46
1687743900000|2023-06-26 01:45:00|15878.2|15873.2|15868.7|15863.7|15878.2|15873.2|15868.2|15863.2|18
1687744200000|2023-06-26 01:50:00|15869.2|15864.2|15867.7|15862.7|15869.7|15864.7|15863.7|15858.7|8
1687744500000|2023-06-26 01:55:00|15867.2|15862.2|15865.2|15860.2|15868.7|15863.7|15864.7|15859.7|10
1687744800000|2023-06-26 02:00:00|15865.7|15860.7|15867.2|15862.2|15870.7|15865.7|15864.7|15859.7|5
1687745100000|2023-06-26 02:05:00|15867.7|15862.7|15867.7|15862.7|15868.7|15863.7|15864.7|15859.7|0
1687745400000|2023-06-26 02:10:00|15868.2|15863.2|15873.2|15868.2|15873.7|15868.7|15868.2|15863.2|6
1687745700000|2023-06-26 02:15:00|15872.7|15867.7|15870.7|15865.7|15873.2|15868.2|15868.2|15863.2|7
1687746000000|2023-06-26 02:20:00|15870.2|15865.2|15868.7|15863.7|15870.7|15865.7|15866.2|15861.2|17
1687746300000|2023-06-26 02:25:00|15868.2|15863.2|15867.2|15862.2|15868.7|15863.7|15865.2|15860.2|1
1687746600000|2023-06-26 02:30:00|15866.7|15861.7|15869.2|15864.2|15870.7|15865.7|15866.2|15861.2|8
1687746900000|2023-06-26 02:35:00|15869.7|15864.7|15870.7|15865.7|15873.7|15868.7|15869.7|15864.7|21
1687747200000|2023-06-26 02:40:00|15870.2|15865.2|15869.7|15864.7|15871.2|15866.2|15869.7|15864.7|0
1687747500000|2023-06-26 02:45:00|15869.2|15864.2|15871.7|15866.7|15871.7|15866.7|15867.7|15862.7|3
1687747800000|2023-06-26 02:50:00|15871.2|15866.2|15870.7|15865.7|15871.7|15866.7|15867.7|15862.7|10
1687748100000|2023-06-26 02:55:00|15871.2|15866.2|15870.7|15865.7|15871.7|15866.7|15867.7|15862.7|9
1687748400000|2023-06-26 03:00:00|15871.2|15866.2|15871.7|15866.7|15871.7|15866.7|15870.2|15865.2|6
1687748700000|2023-06-26 03:05:00|15873.7|15868.7|15873.7|15868.7|15874.2|15869.2|15871.7|15866.7|9
1687749000000|2023-06-26 03:10:00|15874.2|15869.2|15878.7|15873.7|15878.7|15873.7|15874.2|15869.2|8
1687749300000|2023-06-26 03:15:00|15878.2|15873.2|15881.7|15876.7|15883.2|15878.2|15877.7|15872.7|67
1687749600000|2023-06-26 03:20:00|15881.2|15876.2|15879.7|15874.7|15881.2|15876.2|15876.2|15871.2|4
1687749900000|2023-06-26 03:25:00|15879.2|15874.2|15877.2|15872.2|15879.2|15874.2|15875.2|15870.2|9
1687750200000|2023-06-26 03:30:00|15877.7|15872.7|15874.2|15869.2|15877.7|15872.7|15871.7|15866.7|19
1687750500000|2023-06-26 03:35:00|15873.7|15868.7|15870.7|15865.7|15875.2|15870.2|15868.2|15863.2|7
1687750800000|2023-06-26 03:40:00|15871.2|15866.2|15866.7|15861.7|15871.2|15866.2|15865.7|15860.7|3
1687751100000|2023-06-26 03:45:00|15867.2|15862.2|15870.7|15865.7|15871.7|15866.7|15867.2|15862.2|3
1687751400000|2023-06-26 03:50:00|15871.2|15866.2|15870.7|15865.7|15873.7|15868.7|15867.7|15862.7|9
1687751700000|2023-06-26 03:55:00|15870.2|15865.2|15867.2|15862.2|15870.2|15865.2|15866.2|15861.2|1
1687752000000|2023-06-26 04:00:00|15866.7|15861.7|15868.2|15863.2|15868.7|15863.7|15865.7|15860.7|3
1687752300000|2023-06-26 04:05:00|15867.7|15862.7|15868.7|15863.7|15869.7|15864.7|15867.7|15862.7|0
1687752600000|2023-06-26 04:10:00|15869.2|15864.2|15867.7|15862.7|15869.2|15864.2|15867.7|15862.7|0
1687752900000|2023-06-26 04:15:00|15867.2|15862.2|15868.7|15863.7|15869.2|15864.2|15867.2|15862.2|0
1687753200000|2023-06-26 04:20:00|15868.2|15863.2|15864.7|15859.7|15868.2|15863.2|15863.7|15858.7|8
1687753500000|2023-06-26 04:25:00|15865.2|15860.2|15860.2|15855.2|15865.2|15860.2|15859.7|15854.7|7
1687753800000|2023-06-26 04:30:00|15859.7|15854.7|15862.2|15857.2|15863.2|15858.2|15859.2|15854.2|16
1687754100000|2023-06-26 04:35:00|15861.7|15856.7|15863.2|15858.2|15864.2|15859.2|15860.7|15855.7|8
1687754400000|2023-06-26 04:40:00|15862.7|15857.7|15861.7|15856.7|15864.2|15859.2|15859.7|15854.7|23
1687754700000|2023-06-26 04:45:00|15861.2|15856.2|15859.7|15854.7|15862.7|15857.7|15858.7|15853.7|12
1687755000000|2023-06-26 04:50:00|15859.2|15854.2|15858.7|15853.7|15860.2|15855.2|15856.7|15851.7|10
1687755300000|2023-06-26 04:55:00|15859.2|15854.2|15859.7|15854.7|15859.7|15854.7|15853.7|15848.7|13
1687755600000|2023-06-26 05:00:00|15859.2|15854.2|15855.7|15850.7|15860.2|15855.2|15855.2|15850.2|31
1687755900000|2023-06-26 05:05:00|15855.2|15850.2|15858.2|15853.2|15860.2|15855.2|15855.2|15850.2|43
1687756200000|2023-06-26 05:10:00|15858.7|15853.7|15851.2|15846.2|15859.7|15854.7|15849.7|15844.7|20
1687756500000|2023-06-26 05:15:00|15851.7|15846.7|15849.7|15844.7|15851.7|15846.7|15847.7|15842.7|30
1687756800000|2023-06-26 05:20:00|15850.2|15845.2|15839.2|15834.2|15851.7|15846.7|15837.7|15832.7|80
1687757100000|2023-06-26 05:25:00|15839.7|15834.7|15841.7|15836.7|15842.7|15837.7|15837.2|15832.2|63
1687757400000|2023-06-26 05:30:00|15841.2|15836.2|15842.7|15837.7|15842.7|15837.7|15838.2|15833.2|54
1687757700000|2023-06-26 05:35:00|15842.2|15837.2|15842.7|15837.7|15842.7|15837.7|15840.2|15835.2|6
1687758000000|2023-06-26 05:40:00|15842.2|15837.2|15844.2|15839.2|15847.7|15842.7|15842.2|15837.2|18
1687758300000|2023-06-26 05:45:00|15843.7|15838.7|15847.2|15842.2|15849.7|15844.7|15843.7|15838.7|6
1687758600000|2023-06-26 05:50:00|15846.7|15841.7|15844.7|15839.7|15847.2|15842.2|15843.7|15838.7|16
1687758900000|2023-06-26 05:55:00|15844.2|15839.2|15843.2|15838.2|15844.2|15839.2|15840.2|15835.2|17
1687759200000|2023-06-26 06:00:00|15842.7|15837.7|15842.1|15839.3|15843.6|15840.8|15830.6|15827.8|170
1687759500000|2023-06-26 06:05:00|15840.6|15837.8|15848.6|15845.8|15849.6|15846.8|15837.6|15834.8|130
1687759800000|2023-06-26 06:10:00|15848.1|15845.3|15853.1|15850.3|15858.6|15855.8|15846.1|15843.3|112
1687760100000|2023-06-26 06:15:00|15852.1|15849.3|15856.6|15853.8|15857.1|15854.3|15849.6|15846.8|141
1687760400000|2023-06-26 06:20:00|15856.1|15853.3|15862.1|15859.3|15864.6|15861.8|15855.6|15852.8|128
1687760700000|2023-06-26 06:25:00|15861.1|15858.3|15858.1|15855.3|15866.1|15863.3|15856.6|15853.8|125
1687761000000|2023-06-26 06:30:00|15857.6|15854.8|15857.1|15854.3|15861.1|15858.3|15855.6|15852.8|65
1687761300000|2023-06-26 06:35:00|15856.6|15853.8|15857.1|15854.3|15858.6|15855.8|15854.1|15851.3|67
1687761600000|2023-06-26 06:40:00|15857.6|15854.8|15854.1|15851.3|15858.1|15855.3|15852.1|15849.3|69
1687761900000|2023-06-26 06:45:00|15854.6|15851.8|15863.6|15860.8|15864.1|15861.3|15854.1|15851.3|171
1687762200000|2023-06-26 06:50:00|15864.1|15861.3|15872.6|15869.8|15873.1|15870.3|15863.6|15860.8|143
1687762500000|2023-06-26 06:55:00|15873.1|15870.3|15876.6|15873.8|15877.1|15874.3|15870.1|15867.3|276
1687762800000|2023-06-26 07:00:00|15875.9|15874.5|15841.9|15840.5|15879.4|15878|15839.4|15838|1712
1687763100000|2023-06-26 07:05:00|15835.9|15834.5|15827.4|15826|15843.4|15842|15824.4|15823|794
1687763400000|2023-06-26 07:10:00|15826.9|15825.5|15781.9|15780.5|15827.4|15826|15777.4|15776|1229
1687763700000|2023-06-26 07:15:00|15783.4|15782|15763.9|15762.5|15790.4|15789|15761.4|15760|938
1687764000000|2023-06-26 07:20:00|15763.4|15762|15769.9|15768.5|15779.9|15778.5|15762.9|15761.5|712
1687764300000|2023-06-26 07:25:00|15769.4|15768|15750.9|15749.5|15773.4|15772|15747.9|15746.5|698
1687764600000|2023-06-26 07:30:00|15751.4|15750|15745.4|15744|15754.9|15753.5|15730.9|15729.5|1112
1687764900000|2023-06-26 07:35:00|15745.9|15744.5|15732.9|15731.5|15746.4|15745|15713.4|15712|1370
1687765200000|2023-06-26 07:40:00|15733.2|15731.8|15754.7|15753.3|15758.2|15756.8|15731.2|15729.8|1075
1687765500000|2023-06-26 07:45:00|15754.2|15752.8|15775.2|15773.8|15778.2|15776.8|15746.2|15744.8|890
1687765800000|2023-06-26 07:50:00|15778.2|15776.8|15800.2|15798.8|15806.2|15804.8|15777.7|15776.3|1305
1687766100000|2023-06-26 07:55:00|15799.7|15798.3|15802.2|15800.8|15822.7|15821.3|15799.2|15797.8|1203
1687766400000|2023-06-26 08:00:00|15803.2|15801.8|15789.7|15788.3|15804.7|15803.3|15779.2|15777.8|847
1687766700000|2023-06-26 08:05:00|15789.2|15787.8|15784.2|15782.8|15802.2|15800.8|15782.2|15780.8|452
1687767000000|2023-06-26 08:10:00|15783.7|15782.3|15776.7|15775.3|15800.7|15799.3|15775.7|15774.3|444
1687767300000|2023-06-26 08:15:00|15775.7|15774.3|15771.7|15770.3|15792.7|15791.3|15767.2|15765.8|547
1687767600000|2023-06-26 08:20:00|15772.2|15770.8|15768.7|15767.3|15775.2|15773.8|15761.7|15760.3|435
1687767900000|2023-06-26 08:25:00|15768.2|15766.8|15755.7|15754.3|15768.7|15767.3|15750.2|15748.8|533
1687768200000|2023-06-26 08:30:00|15755.2|15753.8|15779.2|15777.8|15781.7|15780.3|15741.7|15740.3|711
1687768500000|2023-06-26 08:35:00|15778.7|15777.3|15789.7|15788.3|15802.7|15801.3|15774.7|15773.3|593
1687768800000|2023-06-26 08:40:00|15789.2|15787.8|15757.2|15755.8|15790.7|15789.3|15756.7|15755.3|590
1687769100000|2023-06-26 08:45:00|15756.7|15755.3|15715.7|15714.3|15756.7|15755.3|15715.2|15713.8|1283
1687769400000|2023-06-26 08:50:00|15715.2|15713.8|15740.7|15739.3|15740.7|15739.3|15710.7|15709.3|858
1687769700000|2023-06-26 08:55:00|15741.2|15739.8|15741.2|15739.8|15750.2|15748.8|15732.7|15731.3|572
1687770000000|2023-06-26 09:00:00|15740.7|15739.3|15751.2|15749.8|15751.7|15750.3|15739.2|15737.8|313
1687770300000|2023-06-26 09:05:00|15750.7|15749.3|15748.2|15746.8|15759.2|15757.8|15744.7|15743.3|380
1687770600000|2023-06-26 09:10:00|15748.7|15747.3|15748.7|15747.3|15756.2|15754.8|15746.7|15745.3|204
1687770900000|2023-06-26 09:15:00|15748.2|15746.8|15764.2|15762.8|15765.7|15764.3|15748.2|15746.8|345
1687771200000|2023-06-26 09:20:00|15763.7|15762.3|15763.2|15761.8|15770.7|15769.3|15758.7|15757.3|231
1687771500000|2023-06-26 09:25:00|15763.7|15762.3|15755.7|15754.3|15766.7|15765.3|15754.2|15752.8|280
1687771800000|2023-06-26 09:30:00|15756.2|15754.8|15767.7|15766.3|15769.7|15768.3|15755.7|15754.3|162
1687772100000|2023-06-26 09:35:00|15765.7|15764.3|15777.2|15775.8|15787.7|15786.3|15762.7|15761.3|523
1687772400000|2023-06-26 09:40:00|15776.7|15775.3|15788.2|15786.8|15789.7|15788.3|15776.2|15774.8|203
1687772700000|2023-06-26 09:45:00|15788.7|15787.3|15790.2|15788.8|15796.2|15794.8|15785.7|15784.3|389
1687773000000|2023-06-26 09:50:00|15790.7|15789.3|15800.2|15798.8|15801.7|15800.3|15789.7|15788.3|247
1687773300000|2023-06-26 09:55:00|15800.7|15799.3|15799.7|15798.3|15803.7|15802.3|15786.2|15784.8|337
1687773600000|2023-06-26 10:00:00|15798.7|15797.3|15794.2|15792.8|15801.7|15800.3|15791.7|15790.3|269
1687773900000|2023-06-26 10:05:00|15794.7|15793.3|15787.7|15786.3|15796.7|15795.3|15785.2|15783.8|195
1687774200000|2023-06-26 10:10:00|15786.7|15785.3|15791.7|15790.3|15792.7|15791.3|15781.7|15780.3|161
1687774500000|2023-06-26 10:15:00|15792.2|15790.8|15789.2|15787.8|15795.2|15793.8|15788.7|15787.3|161
1687774800000|2023-06-26 10:20:00|15788.7|15787.3|15788.7|15787.3|15796.7|15795.3|15786.7|15785.3|148
1687775100000|2023-06-26 10:25:00|15789.2|15787.8|15789.2|15787.8|15793.2|15791.8|15786.7|15785.3|157
1687775400000|2023-06-26 10:30:00|15788.7|15787.3|15775.2|15773.8|15790.2|15788.8|15774.7|15773.3|184
1687775700000|2023-06-26 10:35:00|15774.7|15773.3|15785.7|15784.3|15789.7|15788.3|15774.2|15772.8|150
1687776000000|2023-06-26 10:40:00|15785.2|15783.8|15795.2|15793.8|15796.7|15795.3|15784.2|15782.8|101
1687776300000|2023-06-26 10:45:00|15795.7|15794.3|15787.2|15785.8|15798.7|15797.3|15785.7|15784.3|195
1687776600000|2023-06-26 10:50:00|15786.7|15785.3|15788.2|15786.8|15791.2|15789.8|15784.2|15782.8|110
1687776900000|2023-06-26 10:55:00|15788.7|15787.3|15789.2|15787.8|15790.7|15789.3|15786.7|15785.3|91
1687777200000|2023-06-26 11:00:00|15788.7|15787.3|15791.7|15790.3|15795.7|15794.3|15787.7|15786.3|194
1687777500000|2023-06-26 11:05:00|15791.2|15789.8|15796.7|15795.3|15796.7|15795.3|15787.2|15785.8|124
1687777800000|2023-06-26 11:10:00|15797.2|15795.8|15805.2|15803.8|15805.7|15804.3|15794.2|15792.8|203
1687778100000|2023-06-26 11:15:00|15805.7|15804.3|15809.7|15808.3|15811.2|15809.8|15804.2|15802.8|267
1687778400000|2023-06-26 11:20:00|15810.2|15808.8|15804.2|15802.8|15813.2|15811.8|15804.2|15802.8|276
1687778700000|2023-06-26 11:25:00|15804.7|15803.3|15804.7|15803.3|15806.2|15804.8|15798.2|15796.8|178
1687779000000|2023-06-26 11:30:00|15804.2|15802.8|15802.7|15801.3|15810.7|15809.3|15800.7|15799.3|173
1687779300000|2023-06-26 11:35:00|15802.2|15800.8|15805.2|15803.8|15808.7|15807.3|15802.2|15800.8|100
1687779600000|2023-06-26 11:40:00|15805.7|15804.3|15804.7|15803.3|15807.7|15806.3|15802.7|15801.3|88
1687779900000|2023-06-26 11:45:00|15804.2|15802.8|15806.7|15805.3|15807.2|15805.8|15797.7|15796.3|180
1687780200000|2023-06-26 11:50:00|15806.2|15804.8|15802.7|15801.3|15806.7|15805.3|15800.7|15799.3|94
1687780500000|2023-06-26 11:55:00|15802.2|15800.8|15796.2|15794.8|15807.7|15806.3|15795.2|15793.8|189
1687780800000|2023-06-26 12:00:00|15795.7|15794.3|15801.2|15799.8|15804.7|15803.3|15795.2|15793.8|145
1687781100000|2023-06-26 12:05:00|15801.7|15800.3|15783.2|15781.8|15801.7|15800.3|15782.7|15781.3|317
1687781400000|2023-06-26 12:10:00|15783.7|15782.3|15793.2|15791.8|15795.2|15793.8|15783.2|15781.8|211
1687781700000|2023-06-26 12:15:00|15792.7|15791.3|15798.7|15797.3|15799.2|15797.8|15790.2|15788.8|116
1687782000000|2023-06-26 12:20:00|15798.2|15796.8|15808.7|15807.3|15814.7|15813.3|15798.2|15796.8|309
1687782300000|2023-06-26 12:25:00|15809.2|15807.8|15813.7|15812.3|15815.2|15813.8|15806.7|15805.3|199
1687782600000|2023-06-26 12:30:00|15814.2|15812.8|15817.7|15816.3|15817.7|15816.3|15813.2|15811.8|325
1687782900000|2023-06-26 12:35:00|15817.2|15815.8|15817.2|15815.8|15819.7|15818.3|15815.2|15813.8|255
1687783200000|2023-06-26 12:40:00|15816.7|15815.3|15806.7|15805.3|15820.7|15819.3|15805.7|15804.3|241
1687783500000|2023-06-26 12:45:00|15806.2|15804.8|15809.2|15807.8|15809.7|15808.3|15798.2|15796.8|249
1687783800000|2023-06-26 12:50:00|15808.7|15807.3|15799.7|15798.3|15811.7|15810.3|15792.7|15791.3|329
1687784100000|2023-06-26 12:55:00|15798.7|15797.3|15799.2|15797.8|15803.7|15802.3|15794.7|15793.3|154
1687784400000|2023-06-26 13:00:00|15798.7|15797.3|15799.7|15798.3|15802.7|15801.3|15797.2|15795.8|119
1687784700000|2023-06-26 13:05:00|15799.2|15797.8|15795.7|15794.3|15802.7|15801.3|15794.7|15793.3|200
1687785000000|2023-06-26 13:10:00|15795.2|15793.8|15805.2|15803.8|15805.7|15804.3|15794.7|15793.3|187
1687785300000|2023-06-26 13:15:00|15805.7|15804.3|15806.7|15805.3|15810.7|15809.3|15805.2|15803.8|172
1687785600000|2023-06-26 13:20:00|15807.2|15805.8|15817.7|15816.3|15819.7|15818.3|15805.2|15803.8|239
1687785900000|2023-06-26 13:25:00|15816.7|15815.3|15810.2|15808.8|15816.7|15815.3|15805.7|15804.3|325
1687786200000|2023-06-26 13:30:00|15809.7|15808.3|15825.7|15824.3|15826.7|15825.3|15809.2|15807.8|693
1687786500000|2023-06-26 13:35:00|15826.2|15824.8|15837.2|15835.8|15839.7|15838.3|15825.7|15824.3|827
1687786800000|2023-06-26 13:40:00|15837.7|15836.3|15857.2|15855.8|15858.7|15857.3|15837.7|15836.3|749
1687787100000|2023-06-26 13:45:00|15857.7|15856.3|15848.7|15847.3|15864.7|15863.3|15848.2|15846.8|749
1687787400000|2023-06-26 13:50:00|15849.2|15847.8|15852.2|15850.8|15863.7|15862.3|15846.7|15845.3|907
1687787700000|2023-06-26 13:55:00|15852.7|15851.3|15850.2|15848.8|15852.7|15851.3|15841.2|15839.8|595
1687788000000|2023-06-26 14:00:00|15850.7|15849.3|15839.7|15838.3|15852.2|15850.8|15838.7|15837.3|298
1687788300000|2023-06-26 14:05:00|15840.2|15838.8|15838.2|15836.8|15847.7|15846.3|15837.7|15836.3|375
1687788600000|2023-06-26 14:10:00|15837.7|15836.3|15836.6|15835.2|15837.7|15836.3|15817.6|15816.2|727
1687788900000|2023-06-26 14:15:00|15836.1|15834.7|15829.1|15827.7|15842.6|15841.2|15828.6|15827.2|265
1687789200000|2023-06-26 14:20:00|15828.6|15827.2|15825.6|15824.2|15834.6|15833.2|15825.1|15823.7|312
1687789500000|2023-06-26 14:25:00|15826.1|15824.7|15817.1|15815.7|15829.6|15828.2|15813.6|15812.2|376
1687789800000|2023-06-26 14:30:00|15816.6|15815.2|15815.1|15813.7|15818.6|15817.2|15807.6|15806.2|517
1687790100000|2023-06-26 14:35:00|15814.6|15813.2|15812.6|15811.2|15817.6|15816.2|15809.6|15808.2|231
1687790400000|2023-06-26 14:40:00|15812.1|15810.7|15817.6|15816.2|15818.1|15816.7|15799.6|15798.2|386
1687790700000|2023-06-26 14:45:00|15817.1|15815.7|15818.6|15817.2|15818.6|15817.2|15812.6|15811.2|512
1687791000000|2023-06-26 14:50:00|15818.1|15816.7|15825.6|15824.2|15834.1|15832.7|15816.6|15815.2|545
1687791300000|2023-06-26 14:55:00|15824.6|15823.2|15830.1|15828.7|15830.6|15829.2|15820.6|15819.2|295
1687791600000|2023-06-26 15:00:00|15830.6|15829.2|15822.1|15820.7|15831.6|15830.2|15821.6|15820.2|377
1687791900000|2023-06-26 15:05:00|15821.6|15820.2|15821.6|15820.2|15825.1|15823.7|15813.6|15812.2|485
1687792200000|2023-06-26 15:10:00|15821.1|15819.7|15822.6|15821.2|15825.1|15823.7|15818.6|15817.2|258
1687792500000|2023-06-26 15:15:00|15821.6|15820.2|15818.1|15816.7|15828.6|15827.2|15816.6|15815.2|567
1687792800000|2023-06-26 15:20:00|15817.6|15816.2|15810.6|15809.2|15819.6|15818.2|15809.6|15808.2|579
1687793100000|2023-06-26 15:25:00|15810.1|15808.7|15807.6|15806.2|15815.6|15814.2|15805.6|15804.2|1348
1687793400000|2023-06-26 15:30:00|15808.3|15805.5|15814.3|15811.5|15819.3|15816.5|15808.3|15805.5|1121
1687793700000|2023-06-26 15:35:00|15813.3|15810.5|15821.3|15818.5|15822.8|15820|15813.3|15810.5|883
1687794000000|2023-06-26 15:40:00|15820.8|15818|15815.3|15812.5|15823.8|15821|15811.3|15808.5|248
1687794300000|2023-06-26 15:45:00|15815.8|15813|15824.3|15821.5|15825.3|15822.5|15814.3|15811.5|193
1687794600000|2023-06-26 15:50:00|15824.8|15822|15830.3|15827.5|15830.3|15827.5|15823.8|15821|163
1687794900000|2023-06-26 15:55:00|15830.8|15828|15831.3|15828.5|15832.3|15829.5|15824.3|15821.5|183
1687795200000|2023-06-26 16:00:00|15831.8|15829|15826.3|15823.5|15836.3|15833.5|15825.8|15823|194
1687795500000|2023-06-26 16:05:00|15825.8|15823|15816.3|15813.5|15825.8|15823|15813.8|15811|256
1687795800000|2023-06-26 16:10:00|15815.3|15812.5|15817.8|15815|15818.3|15815.5|15808.8|15806|195
1687796100000|2023-06-26 16:15:00|15818.3|15815.5|15818.3|15815.5|15826.3|15823.5|15816.3|15813.5|193
1687796400000|2023-06-26 16:20:00|15818.8|15816|15822.3|15819.5|15824.3|15821.5|15816.3|15813.5|125
1687796700000|2023-06-26 16:25:00|15821.8|15819|15825.3|15822.5|15826.3|15823.5|15820.3|15817.5|142
1687797000000|2023-06-26 16:30:00|15826.3|15823.5|15823.3|15820.5|15828.3|15825.5|15820.3|15817.5|216
1687797300000|2023-06-26 16:35:00|15822.8|15820|15822.8|15820|15829.3|15826.5|15820.3|15817.5|193
1687797600000|2023-06-26 16:40:00|15823.3|15820.5|15820.3|15817.5|15825.3|15822.5|15816.3|15813.5|96
1687797900000|2023-06-26 16:45:00|15819.8|15817|15821.3|15818.5|15824.3|15821.5|15817.3|15814.5|109
1687798200000|2023-06-26 16:50:00|15820.8|15818|15824.3|15821.5|15825.3|15822.5|15820.8|15818|73
1687798500000|2023-06-26 16:55:00|15823.8|15821|15829.8|15827|15830.8|15828|15822.3|15819.5|154
1687798800000|2023-06-26 17:00:00|15830.3|15827.5|15827.3|15824.5|15831.3|15828.5|15826.8|15824|82
1687799100000|2023-06-26 17:05:00|15827.8|15825|15829.3|15826.5|15831.3|15828.5|15824.3|15821.5|60
1687799400000|2023-06-26 17:10:00|15830.3|15827.5|15828.8|15826|15833.3|15830.5|15826.3|15823.5|96
1687799700000|2023-06-26 17:15:00|15829.3|15826.5|15836.3|15833.5|15837.3|15834.5|15828.8|15826|66
1687800000000|2023-06-26 17:20:00|15836.8|15834|15830.3|15827.5|15838.3|15835.5|15830.3|15827.5|99
1687800300000|2023-06-26 17:25:00|15829.8|15827|15832.3|15829.5|15834.3|15831.5|15824.3|15821.5|200
1687800600000|2023-06-26 17:30:00|15832.8|15830|15827.3|15824.5|15834.3|15831.5|15826.3|15823.5|169
1687800900000|2023-06-26 17:35:00|15827.8|15825|15827.3|15824.5|15828.3|15825.5|15823.3|15820.5|46
1687801200000|2023-06-26 17:40:00|15827.8|15825|15826.3|15823.5|15831.8|15829|15825.3|15822.5|53
1687801500000|2023-06-26 17:45:00|15825.8|15823|15827.3|15824.5|15831.3|15828.5|15825.3|15822.5|58
1687801800000|2023-06-26 17:50:00|15827.8|15825|15822.3|15819.5|15827.8|15825|15820.3|15817.5|67
1687802100000|2023-06-26 17:55:00|15822.8|15820|15828.8|15826|15830.3|15827.5|15821.3|15818.5|152
1687802400000|2023-06-26 18:00:00|15829.3|15826.5|15829.3|15826.5|15830.3|15827.5|15825.3|15822.5|73
1687802700000|2023-06-26 18:05:00|15828.8|15826|15822.3|15819.5|15828.8|15826|15822.3|15819.5|57
1687803000000|2023-06-26 18:10:00|15821.8|15819|15821.3|15818.5|15825.8|15823|15821.3|15818.5|43
1687803300000|2023-06-26 18:15:00|15821.8|15819|15819.3|15816.5|15823.3|15820.5|15818.3|15815.5|70
1687803600000|2023-06-26 18:20:00|15818.3|15815.5|15816.3|15813.5|15822.3|15819.5|15815.8|15813|79
1687803900000|2023-06-26 18:25:00|15816.8|15814|15819.8|15817|15821.3|15818.5|15814.8|15812|68
1687804200000|2023-06-26 18:30:00|15819.3|15816.5|15827.8|15825|15828.3|15825.5|15818.3|15815.5|66
1687804500000|2023-06-26 18:35:00|15827.3|15824.5|15836.3|15833.5|15837.3|15834.5|15827.3|15824.5|79
1687804800000|2023-06-26 18:40:00|15835.3|15832.5|15833.3|15830.5|15836.3|15833.5|15830.8|15828|82
1687805100000|2023-06-26 18:45:00|15833.8|15831|15831.8|15829|15834.3|15831.5|15830.3|15827.5|76
1687805400000|2023-06-26 18:50:00|15832.3|15829.5|15826.3|15823.5|15833.3|15830.5|15824.8|15822|98
1687805700000|2023-06-26 18:55:00|15825.8|15823|15824.3|15821.5|15826.8|15824|15821.8|15819|97
1687806000000|2023-06-26 19:00:00|15824.8|15822|15827.3|15824.5|15827.8|15825|15823.3|15820.5|68
1687806300000|2023-06-26 19:05:00|15826.8|15824|15826.8|15824|15829.3|15826.5|15823.3|15820.5|59
1687806600000|2023-06-26 19:10:00|15826.3|15823.5|15824.8|15822|15827.3|15824.5|15823.3|15820.5|76
1687806900000|2023-06-26 19:15:00|15825.3|15822.5|15826.3|15823.5|15827.8|15825|15823.3|15820.5|54
1687807200000|2023-06-26 19:20:00|15825.3|15822.5|15821.8|15819|15827.8|15825|15820.3|15817.5|71
1687807500000|2023-06-26 19:25:00|15822.3|15819.5|15828.8|15826|15829.3|15826.5|15821.3|15818.5|93
1687807800000|2023-06-26 19:30:00|15828.3|15825.5|15830.3|15827.5|15831.3|15828.5|15825.3|15822.5|91
1687808100000|2023-06-26 19:35:00|15829.8|15827|15831.3|15828.5|15834.3|15831.5|15829.3|15826.5|105
1687808400000|2023-06-26 19:40:00|15830.8|15828|15823.3|15820.5|15831.3|15828.5|15823.3|15820.5|101
1687808700000|2023-06-26 19:45:00|15822.8|15820|15815.3|15812.5|15822.8|15820|15807.8|15805|327
1687809000000|2023-06-26 19:50:00|15814.3|15811.5|15818.3|15815.5|15818.3|15815.5|15810.3|15807.5|317
1687809300000|2023-06-26 19:55:00|15818.8|15816|15815.8|15813|15821.3|15818.5|15811.3|15808.5|452
1687809600000|2023-06-26 20:00:00|15817.9|15810.9|15824.6|15817.6|15834.8|15827.8|15817.9|15810.9|19
1687809900000|2023-06-26 20:05:00|15825.6|15818.6|15828|15821|15831|15824|15822.5|15815.5|0
1687810200000|2023-06-26 20:10:00|15829|15822|15830.6|15823.6|15837.8|15830.8|15825|15818|0
1687810500000|2023-06-26 20:15:00|15829.6|15822.6|15830.1|15823.1|15832.6|15825.6|15827.5|15820.5|0
1687810800000|2023-06-26 20:20:00|15829.6|15822.6|15828|15821|15830.1|15823.1|15826.9|15819.9|0
1687811100000|2023-06-26 20:25:00|15827|15820|15828|15821|15830|15823|15827|15820|0
1687811400000|2023-06-26 20:30:00|15827.9|15820.9|15827.9|15820.9|15830.9|15823.9|15827.9|15820.9|0
1687811700000|2023-06-26 20:35:00|15827.4|15820.4|15826.7|15819.7|15827.9|15820.9|15824.7|15817.7|0
1687812000000|2023-06-26 20:40:00|15827.2|15820.2|15825.2|15818.2|15827.7|15820.7|15824.7|15817.7|0
1687812300000|2023-06-26 20:45:00|15826.3|15819.3|15827.4|15820.4|15830.3|15823.3|15826.3|15819.3|0
1687812600000|2023-06-26 20:50:00|15826.4|15819.4|15831.9|15824.9|15832.9|15825.9|15825.3|15818.3|0
1687812900000|2023-06-26 20:55:00|15832.4|15825.4|15831.3|15824.3|15832.9|15825.9|15830|15823|0
1687813200000|2023-06-26 21:00:00|15831.2|15824.2|15829.5|15822.5|15831.2|15824.2|15828.5|15821.5|0
1687813500000|2023-06-26 21:05:00|15829.4|15822.4|15830.6|15823.6|15830.9|15823.9|15828.5|15821.5|0
1687813800000|2023-06-26 21:10:00|15830.3|15823.3|15829.3|15822.3|15830.8|15823.8|15829.3|15822.3|0
1687814100000|2023-06-26 21:15:00|15830|15823|15829.6|15822.6|15830|15823|15828.8|15821.8|0
1687814400000|2023-06-26 21:20:00|15829.4|15822.4|15828.7|15821.7|15829.4|15822.4|15828.5|15821.5|0
1687814700000|2023-06-26 21:25:00|15828.8|15821.8|15828.8|15821.8|15829.1|15822.1|15828.8|15821.8|0
1687815000000|2023-06-26 21:30:00|15828.5|15821.5|15828.5|15821.5|15828.5|15821.5|15828.5|15821.5|0
1687815300000|2023-06-26 21:35:00|15828.8|15821.8|15828.6|15821.6|15829|15822|15828.5|15821.5|0
1687815600000|2023-06-26 21:40:00|15828.5|15821.5|15827.9|15820.9|15828.5|15821.5|15827.1|15820.1|0
1687815900000|2023-06-26 21:45:00|15827.7|15820.7|15828|15821|15828.3|15821.3|15827.6|15820.6|0
1687816200000|2023-06-26 21:50:00|15828.3|15821.3|15829.7|15822.7|15830.3|15823.3|15828.3|15821.3|0
1687816500000|2023-06-26 21:55:00|15829.5|15822.5|15828.8|15821.8|15829.7|15822.7|15828.5|15821.5|0
1687816800000|2023-06-26 22:00:00|15833.3|15826.3|15831.8|15824.8|15837.9|15830.9|15831.3|15824.3|0
1687817100000|2023-06-26 22:05:00|15830.8|15823.8|15830.8|15823.8|15832.8|15825.8|15829.8|15822.8|0
1687817400000|2023-06-26 22:10:00|15831.3|15824.3|15834.8|15827.8|15835.8|15828.8|15829.8|15822.8|0
1687817700000|2023-06-26 22:15:00|15835.8|15828.8|15833.8|15826.8|15835.8|15828.8|15831.8|15824.8|0
1687818000000|2023-06-26 22:20:00|15834.3|15827.3|15829.8|15822.8|15834.8|15827.8|15829.3|15822.3|0
1687818300000|2023-06-26 22:25:00|15830.3|15823.3|15828.8|15821.8|15831.8|15824.8|15827.8|15820.8|0
1687818600000|2023-06-26 22:30:00|15829.3|15822.3|15828.8|15821.8|15829.8|15822.8|15825.8|15818.8|0
1687818900000|2023-06-26 22:35:00|15829.3|15822.3|15834|15827|15835|15828|15829.3|15822.3|0
1687819200000|2023-06-26 22:40:00|15834.5|15827.5|15836|15829|15836.4|15829.4|15832|15825|0
1687819500000|2023-06-26 22:45:00|15835.4|15828.4|15833.9|15826.9|15835.4|15828.4|15832.9|15825.9|0
1687819800000|2023-06-26 22:50:00|15834|15827|15835.9|15828.9|15835.9|15828.9|15833.9|15826.9|0
1687820100000|2023-06-26 22:55:00|15834.9|15827.9|15839.3|15832.3|15839.3|15832.3|15834.9|15827.9|0
1687820400000|2023-06-26 23:00:00|15839.6|15832.6|15840.6|15833.6|15841.6|15834.6|15838.5|15831.5|0
1687820700000|2023-06-26 23:05:00|15841.1|15834.1|15841.8|15834.8|15842.8|15835.8|15840.6|15833.6|0
1687821000000|2023-06-26 23:10:00|15840.8|15833.8|15841.8|15834.8|15841.8|15834.8|15839.8|15832.8|0
1687821300000|2023-06-26 23:15:00|15841.3|15834.3|15843.6|15836.6|15845.6|15838.6|15840.8|15833.8|0
1687821600000|2023-06-26 23:20:00|15844.1|15837.1|15842.6|15835.6|15844.1|15837.1|15841.6|15834.6|0
1687821900000|2023-06-26 23:25:00|15843.6|15836.6|15843.6|15836.6|15843.6|15836.6|15841.6|15834.6|0
1687822200000|2023-06-26 23:30:00|15844.7|15837.7|15844.7|15837.7|15845.6|15838.6|15843.6|15836.6|0
1687822500000|2023-06-26 23:35:00|15843.6|15836.6|15845.7|15838.7|15846.1|15839.1|15843.6|15836.6|0
1687822800000|2023-06-26 23:40:00|15844.7|15837.7|15845.1|15838.1|15847.1|15840.1|15844.7|15837.7|0
1687823100000|2023-06-26 23:45:00|15845.5|15838.5|15847.1|15840.1|15848.1|15841.1|15845.1|15838.1|0
1687823400000|2023-06-26 23:50:00|15848.1|15841.1|15850.8|15843.8|15850.8|15843.8|15846.1|15839.1|0
1687823700000|2023-06-26 23:55:00|15850.3|15843.3|15856.4|15849.4|15856.9|15849.9|15849.8|15842.8|0
1687824000000|2023-06-27 00:00:00|15856.5|15849.5|15853.7|15846.7|15856.5|15849.5|15852.7|15845.7|0
1687824300000|2023-06-27 00:05:00|15854.2|15847.2|15844.9|15837.9|15854.7|15847.7|15844.9|15837.9|0
1687824600000|2023-06-27 00:10:00|15843.9|15836.9|15843.9|15836.9|15849.9|15842.9|15843.9|15836.9|0
1687824900000|2023-06-27 00:15:00|15844.4|15837.4|15831.9|15826.9|15844.9|15837.9|15822.4|15817.4|82
1687825200000|2023-06-27 00:20:00|15831.4|15826.4|15832.4|15827.4|15833.9|15828.9|15829.4|15824.4|30
1687825500000|2023-06-27 00:25:00|15831.9|15826.9|15831.9|15826.9|15834.9|15829.9|15831.9|15826.9|4
1687825800000|2023-06-27 00:30:00|15832.4|15827.4|15831.9|15826.9|15833.9|15828.9|15829.4|15824.4|9
1687826100000|2023-06-27 00:35:00|15831.4|15826.4|15829.9|15824.9|15834.4|15829.4|15829.4|15824.4|20
1687826400000|2023-06-27 00:40:00|15830.4|15825.4|15829.9|15824.9|15832.4|15827.4|15829.4|15824.4|4
1687826700000|2023-06-27 00:45:00|15830.4|15825.4|15829.9|15824.9|15830.4|15825.4|15829.4|15824.4|0
1687827000000|2023-06-27 00:50:00|15830.4|15825.4|15830.4|15825.4|15831.9|15826.9|15829.4|15824.4|13
1687827300000|2023-06-27 00:55:00|15830.9|15825.9|15829.4|15824.4|15831.9|15826.9|15828.9|15823.9|7
1687827600000|2023-06-27 01:00:00|15829.9|15824.9|15829.4|15824.4|15830.9|15825.9|15825.9|15820.9|12
1687827900000|2023-06-27 01:05:00|15828.9|15823.9|15822.9|15817.9|15828.9|15823.9|15820.9|15815.9|21
1687828200000|2023-06-27 01:10:00|15822.4|15817.4|15821.9|15816.9|15823.4|15818.4|15821.4|15816.4|17
1687828500000|2023-06-27 01:15:00|15822.4|15817.4|15822.4|15817.4|15822.9|15817.9|15814.9|15809.9|24
1687828800000|2023-06-27 01:20:00|15821.9|15816.9|15822.9|15817.9|15822.9|15817.9|15819.9|15814.9|6
1687829100000|2023-06-27 01:25:00|15822.4|15817.4|15820.9|15815.9|15824.9|15819.9|15820.4|15815.4|6
1687829400000|2023-06-27 01:30:00|15820.4|15815.4|15824.4|15819.4|15828.4|15823.4|15816.9|15811.9|18
1687829700000|2023-06-27 01:35:00|15824.9|15819.9|15825.4|15820.4|15828.4|15823.4|15823.9|15818.9|3
1687830000000|2023-06-27 01:40:00|15825.9|15820.9|15829.4|15824.4|15830.4|15825.4|15825.4|15820.4|7
1687830300000|2023-06-27 01:45:00|15829.9|15824.9|15839.9|15834.9|15840.4|15835.4|15829.4|15824.4|24
1687830600000|2023-06-27 01:50:00|15839.4|15834.4|15836.9|15831.9|15840.9|15835.9|15831.9|15826.9|33
1687830900000|2023-06-27 01:55:00|15836.4|15831.4|15842.9|15837.9|15843.4|15838.4|15836.4|15831.4|49
1687831200000|2023-06-27 02:00:00|15842.4|15837.4|15838.9|15833.9|15843.9|15838.9|15838.4|15833.4|12
1687831500000|2023-06-27 02:05:00|15839.4|15834.4|15843.4|15838.4|15845.9|15840.9|15838.9|15833.9|17
1687831800000|2023-06-27 02:10:00|15843.9|15838.9|15844.9|15839.9|15847.9|15842.9|15843.4|15838.4|13
1687832100000|2023-06-27 02:15:00|15844.4|15839.4|15843.4|15838.4|15847.4|15842.4|15842.9|15837.9|4
1687832400000|2023-06-27 02:20:00|15842.9|15837.9|15841.9|15836.9|15842.9|15837.9|15839.9|15834.9|13
1687832700000|2023-06-27 02:25:00|15841.4|15836.4|15836.9|15831.9|15841.4|15836.4|15833.9|15828.9|26
1687833000000|2023-06-27 02:30:00|15836.4|15831.4|15832.4|15827.4|15836.4|15831.4|15829.9|15824.9|25
1687833300000|2023-06-27 02:35:00|15832.9|15827.9|15834.9|15829.9|15835.9|15830.9|15832.4|15827.4|6
1687833600000|2023-06-27 02:40:00|15835.4|15830.4|15831.9|15826.9|15835.4|15830.4|15831.4|15826.4|3
1687833900000|2023-06-27 02:45:00|15832.4|15827.4|15833.9|15828.9|15835.9|15830.9|15832.4|15827.4|3
1687834200000|2023-06-27 02:50:00|15833.4|15828.4|15834.9|15829.9|15835.4|15830.4|15830.9|15825.9|6
1687834500000|2023-06-27 02:55:00|15835.4|15830.4|15836.9|15831.9|15837.4|15832.4|15834.9|15829.9|2
1687834800000|2023-06-27 03:00:00|15837.4|15832.4|15837.9|15832.9|15837.9|15832.9|15835.4|15830.4|1
1687835100000|2023-06-27 03:05:00|15838.4|15833.4|15836.4|15831.4|15839.9|15834.9|15834.9|15829.9|3
1687835400000|2023-06-27 03:10:00|15835.9|15830.9|15836.4|15831.4|15836.4|15831.4|15833.9|15828.9|0
1687835700000|2023-06-27 03:15:00|15835.9|15830.9|15832.4|15827.4|15836.4|15831.4|15831.4|15826.4|5
1687836000000|2023-06-27 03:20:00|15831.9|15826.9|15834.4|15829.4|15835.4|15830.4|15831.9|15826.9|5
1687836300000|2023-06-27 03:25:00|15834.9|15829.9|15834.9|15829.9|15836.9|15831.9|15833.9|15828.9|14
1687836600000|2023-06-27 03:30:00|15835.4|15830.4|15834.9|15829.9|15836.4|15831.4|15830.4|15825.4|9
1687836900000|2023-06-27 03:35:00|15834.4|15829.4|15837.4|15832.4|15838.4|15833.4|15833.9|15828.9|18
1687837200000|2023-06-27 03:40:00|15837.9|15832.9|15837.4|15832.4|15838.4|15833.4|15836.4|15831.4|8
1687837500000|2023-06-27 03:45:00|15836.9|15831.9|15836.4|15831.4|15836.9|15831.9|15835.9|15830.9|2
1687837800000|2023-06-27 03:50:00|15834.4|15829.4|15833.9|15828.9|15834.9|15829.9|15831.9|15826.9|12
1687838100000|2023-06-27 03:55:00|15833.4|15828.4|15833.9|15828.9|15833.9|15828.9|15830.9|15825.9|2
1687838400000|2023-06-27 04:00:00|15833.4|15828.4|15832.9|15827.9|15834.9|15829.9|15831.9|15826.9|10
1687838700000|2023-06-27 04:05:00|15833.4|15828.4|15834.9|15829.9|15834.9|15829.9|15830.4|15825.4|5
1687839000000|2023-06-27 04:10:00|15834.4|15829.4|15836.9|15831.9|15837.4|15832.4|15832.9|15827.9|4
1687839300000|2023-06-27 04:15:00|15837.4|15832.4|15839.9|15834.9|15841.4|15836.4|15837.4|15832.4|7
1687839600000|2023-06-27 04:20:00|15839.4|15834.4|15841.9|15836.9|15842.4|15837.4|15839.4|15834.4|15
1687839900000|2023-06-27 04:25:00|15841.4|15836.4|15842.4|15837.4|15843.4|15838.4|15841.4|15836.4|6
1687840200000|2023-06-27 04:30:00|15841.9|15836.9|15840.9|15835.9|15841.9|15836.9|15840.4|15835.4|16
1687840500000|2023-06-27 04:35:00|15841.4|15836.4|15841.4|15836.4|15842.9|15837.9|15840.9|15835.9|8
1687840800000|2023-06-27 04:40:00|15841.9|15836.9|15844.4|15839.4|15844.9|15839.9|15841.9|15836.9|7
1687841100000|2023-06-27 04:45:00|15844.9|15839.9|15842.4|15837.4|15844.9|15839.9|15841.9|15836.9|7
1687841400000|2023-06-27 04:50:00|15841.9|15836.9|15841.9|15836.9|15844.9|15839.9|15841.9|15836.9|5
1687841700000|2023-06-27 04:55:00|15842.4|15837.4|15841.4|15836.4|15842.4|15837.4|15840.4|15835.4|17
1687842000000|2023-06-27 05:00:00|15840.9|15835.9|15841.9|15836.9|15842.9|15837.9|15840.4|15835.4|24
1687842300000|2023-06-27 05:05:00|15841.4|15836.4|15841.9|15836.9|15843.4|15838.4|15840.9|15835.9|4
1687842600000|2023-06-27 05:10:00|15842.4|15837.4|15849.9|15844.9|15849.9|15844.9|15841.9|15836.9|32
1687842900000|2023-06-27 05:15:00|15849.4|15844.4|15847.9|15842.9|15851.4|15846.4|15846.9|15841.9|8
1687843200000|2023-06-27 05:20:00|15848.4|15843.4|15856.4|15851.4|15857.4|15852.4|15847.9|15842.9|113
1687843500000|2023-06-27 05:25:00|15855.9|15850.9|15857.4|15852.4|15859.4|15854.4|15855.9|15850.9|15
1687843800000|2023-06-27 05:30:00|15856.9|15851.9|15858.9|15853.9|15860.9|15855.9|15853.9|15848.9|38
1687844100000|2023-06-27 05:35:00|15858.4|15853.4|15858.9|15853.9|15861.9|15856.9|15857.4|15852.4|20
1687844400000|2023-06-27 05:40:00|15858.4|15853.4|15855.4|15850.4|15858.4|15853.4|15852.9|15847.9|16
1687844700000|2023-06-27 05:45:00|15854.9|15849.9|15857.4|15852.4|15857.4|15852.4|15854.9|15849.9|11
1687845000000|2023-06-27 05:50:00|15856.9|15851.9|15858.9|15853.9|15859.9|15854.9|15854.4|15849.4|34
1687845300000|2023-06-27 05:55:00|15860.9|15855.9|15866.9|15861.9|15868.9|15863.9|15860.9|15855.9|60
1687845600000|2023-06-27 06:00:00|15865.8|15863|15881.3|15878.5|15885.8|15883|15859.3|15856.5|504
1687845900000|2023-06-27 06:05:00|15880.8|15878|15894.8|15892|15895.3|15892.5|15873.3|15870.5|342
1687846200000|2023-06-27 06:10:00|15894.3|15891.5|15892.3|15889.5|15901.3|15898.5|15886.3|15883.5|321
1687846500000|2023-06-27 06:15:00|15893.8|15891|15892.3|15889.5|15896.8|15894|15887.8|15885|144
1687846800000|2023-06-27 06:20:00|15891.8|15889|15883.3|15880.5|15892.3|15889.5|15879.3|15876.5|165
1687847100000|2023-06-27 06:25:00|15882.8|15880|15879.3|15876.5|15883.8|15881|15879.3|15876.5|81
1687847400000|2023-06-27 06:30:00|15878.8|15876|15879.8|15877|15881.3|15878.5|15874.3|15871.5|141
1687847700000|2023-06-27 06:35:00|15880.3|15877.5|15885.3|15882.5|15887.3|15884.5|15877.8|15875|73
1687848000000|2023-06-27 06:40:00|15885.8|15883|15892.3|15889.5|15893.3|15890.5|15885.3|15882.5|110
1687848300000|2023-06-27 06:45:00|15891.8|15889|15884.8|15882|15893.8|15891|15884.3|15881.5|128
1687848600000|2023-06-27 06:50:00|15885.8|15883|15884.3|15881.5|15887.3|15884.5|15881.3|15878.5|65
1687848900000|2023-06-27 06:55:00|15883.8|15881|15877.8|15875|15884.8|15882|15877.8|15875|80
1687849200000|2023-06-27 07:00:00|15877.3|15874.5|15880.1|15878.7|15886.1|15884.7|15864.6|15863.2|1627
1687849500000|2023-06-27 07:05:00|15879.6|15878.2|15889.6|15888.2|15891.6|15890.2|15870.6|15869.2|929
1687849800000|2023-06-27 07:10:00|15888.6|15887.2|15892.6|15891.2|15893.6|15892.2|15880.6|15879.2|538
1687850100000|2023-06-27 07:15:00|15893.1|15891.7|15882.1|15880.7|15894.6|15893.2|15881.6|15880.2|503
1687850400000|2023-06-27 07:20:00|15882.6|15881.2|15878.1|15876.7|15889.1|15887.7|15877.1|15875.7|461
1687850700000|2023-06-27 07:25:00|15877.6|15876.2|15871.6|15870.2|15879.6|15878.2|15846.1|15844.7|879
1687851000000|2023-06-27 07:30:00|15871.1|15869.7|15839.6|15838.2|15871.6|15870.2|15839.1|15837.7|719
1687851300000|2023-06-27 07:35:00|15840.1|15838.7|15835.6|15834.2|15853.6|15852.2|15833.6|15832.2|707
1687851600000|2023-06-27 07:40:00|15836.1|15834.7|15827.6|15826.2|15837.6|15836.2|15821.6|15820.2|585
1687851900000|2023-06-27 07:45:00|15828.1|15826.7|15815.6|15814.2|15831.1|15829.7|15815.1|15813.7|590
1687852200000|2023-06-27 07:50:00|15816.1|15814.7|15822.6|15821.2|15825.6|15824.2|15811.6|15810.2|711
1687852500000|2023-06-27 07:55:00|15823.1|15821.7|15822.1|15820.7|15826.1|15824.7|15816.6|15815.2|480
1687852800000|2023-06-27 08:00:00|15822.6|15821.2|15829.1|15827.7|15830.6|15829.2|15815.6|15814.2|582
1687853100000|2023-06-27 08:05:00|15829.6|15828.2|15814.1|15812.7|15830.1|15828.7|15813.6|15812.2|557
1687853400000|2023-06-27 08:10:00|15813.6|15812.2|15823.6|15822.2|15830.1|15828.7|15812.6|15811.2|335
1687853700000|2023-06-27 08:15:00|15824.1|15822.7|15828.6|15827.2|15832.1|15830.7|15817.6|15816.2|264
1687854000000|2023-06-27 08:20:00|15829.1|15827.7|15814.6|15813.2|15829.6|15828.2|15814.6|15813.2|223
1687854300000|2023-06-27 08:25:00|15813.1|15811.7|15818.6|15817.2|15820.1|15818.7|15812.1|15810.7|204
1687854600000|2023-06-27 08:30:00|15818.1|15816.7|15808.6|15807.2|15819.6|15818.2|15807.6|15806.2|251
1687854900000|2023-06-27 08:35:00|15808.1|15806.7|15801.6|15800.2|15811.1|15809.7|15800.6|15799.2|380
1687855200000|2023-06-27 08:40:00|15802.1|15800.7|15803.1|15801.7|15804.6|15803.2|15784.6|15783.2|745
1687855500000|2023-06-27 08:45:00|15802.6|15801.2|15804.6|15803.2|15811.1|15809.7|15799.6|15798.2|328
1687855800000|2023-06-27 08:50:00|15805.1|15803.7|15808.1|15806.7|15808.6|15807.2|15796.6|15795.2|248
1687856100000|2023-06-27 08:55:00|15807.6|15806.2|15798.1|15796.7|15808.1|15806.7|15794.6|15793.2|279
1687856400000|2023-06-27 09:00:00|15798.6|15797.2|15794.1|15792.7|15798.6|15797.2|15787.1|15785.7|266
1687856700000|2023-06-27 09:05:00|15793.6|15792.2|15791.1|15789.7|15796.6|15795.2|15789.6|15788.2|236
1687857000000|2023-06-27 09:10:00|15790.6|15789.2|15794.1|15792.7|15801.6|15800.2|15787.6|15786.2|310
1687857300000|2023-06-27 09:15:00|15794.6|15793.2|15792.1|15790.7|15796.6|15795.2|15787.6|15786.2|266
1687857600000|2023-06-27 09:20:00|15792.6|15791.2|15790.6|15789.2|15797.1|15795.7|15789.6|15788.2|231
1687857900000|2023-06-27 09:25:00|15790.1|15788.7|15801.6|15800.2|15802.1|15800.7|15786.6|15785.2|383
1687858200000|2023-06-27 09:30:00|15799.6|15798.2|15805.6|15804.2|15805.6|15804.2|15794.6|15793.2|386
1687858500000|2023-06-27 09:35:00|15805.1|15803.7|15799.1|15797.7|15805.6|15804.2|15793.1|15791.7|205
1687858800000|2023-06-27 09:40:00|15799.6|15798.2|15802.6|15801.2|15803.1|15801.7|15796.6|15795.2|180
1687859100000|2023-06-27 09:45:00|15803.1|15801.7|15800.6|15799.2|15805.1|15803.7|15795.6|15794.2|205
1687859400000|2023-06-27 09:50:00|15801.1|15799.7|15798.6|15797.2|15802.6|15801.2|15797.6|15796.2|124
1687859700000|2023-06-27 09:55:00|15798.1|15796.7|15795.6|15794.2|15801.1|15799.7|15791.6|15790.2|214
1687860000000|2023-06-27 10:00:00|15796.1|15794.7|15806.6|15805.2|15807.6|15806.2|15792.1|15790.7|204
1687860300000|2023-06-27 10:05:00|15806.1|15804.7|15803.1|15801.7|15811.6|15810.2|15801.6|15800.2|215
1687860600000|2023-06-27 10:10:00|15802.6|15801.2|15801.1|15799.7|15805.6|15804.2|15800.1|15798.7|149
1687860900000|2023-06-27 10:15:00|15801.6|15800.2|15800.6|15799.2|15806.1|15804.7|15799.6|15798.2|168
1687861200000|2023-06-27 10:20:00|15801.1|15799.7|15809.6|15808.2|15813.1|15811.7|15798.6|15797.2|167
1687861500000|2023-06-27 10:25:00|15810.1|15808.7|15809.6|15808.2|15810.6|15809.2|15806.1|15804.7|112
1687861800000|2023-06-27 10:30:00|15810.1|15808.7|15825.6|15824.2|15826.6|15825.2|15809.6|15808.2|394
1687862100000|2023-06-27 10:35:00|15826.1|15824.7|15822.6|15821.2|15826.6|15825.2|15815.6|15814.2|353
1687862400000|2023-06-27 10:40:00|15821.6|15820.2|15816.1|15814.7|15822.1|15820.7|15812.6|15811.2|148
1687862700000|2023-06-27 10:45:00|15815.6|15814.2|15820.6|15819.2|15820.6|15819.2|15812.6|15811.2|158
1687863000000|2023-06-27 10:50:00|15821.1|15819.7|15824.6|15823.2|15827.6|15826.2|15816.6|15815.2|192
1687863300000|2023-06-27 10:55:00|15824.1|15822.7|15825.6|15824.2|15825.6|15824.2|15819.1|15817.7|112
1687863600000|2023-06-27 11:00:00|15826.1|15824.7|15815.6|15814.2|15826.1|15824.7|15814.1|15812.7|226
1687863900000|2023-06-27 11:05:00|15815.1|15813.7|15813.1|15811.7|15816.6|15815.2|15806.6|15805.2|197
1687864200000|2023-06-27 11:10:00|15812.6|15811.2|15809.6|15808.2|15817.6|15816.2|15809.1|15807.7|265
1687864500000|2023-06-27 11:15:00|15809.1|15807.7|15803.6|15802.2|15810.6|15809.2|15800.6|15799.2|251
1687864800000|2023-06-27 11:20:00|15804.1|15802.7|15805.6|15804.2|15807.6|15806.2|15800.6|15799.2|172
1687865100000|2023-06-27 11:25:00|15805.1|15803.7|15806.1|15804.7|15811.1|15809.7|15804.1|15802.7|173
1687865400000|2023-06-27 11:30:00|15806.6|15805.2|15804.6|15803.2|15808.6|15807.2|15802.6|15801.2|166
1687865700000|2023-06-27 11:35:00|15804.1|15802.7|15802.1|15800.7|15806.6|15805.2|15801.1|15799.7|170
1687866000000|2023-06-27 11:40:00|15801.9|15800.5|15793.4|15792|15804.4|15803|15791.4|15790|363
1687866300000|2023-06-27 11:45:00|15793.9|15792.5|15792.4|15791|15794.4|15793|15790.4|15789|206
1687866600000|2023-06-27 11:50:00|15792.9|15791.5|15779.9|15778.5|15793.4|15792|15771.4|15770|611
1687866900000|2023-06-27 11:55:00|15780.4|15779|15782.4|15781|15785.4|15784|15771.9|15770.5|292
1687867200000|2023-06-27 12:00:00|15782.9|15781.5|15780.4|15779|15789.4|15788|15772.9|15771.5|337
1687867500000|2023-06-27 12:05:00|15779.9|15778.5|15773.9|15772.5|15786.4|15785|15773.4|15772|230
1687867800000|2023-06-27 12:10:00|15774.4|15773|15764.4|15763|15775.9|15774.5|15760.9|15759.5|431
1687868100000|2023-06-27 12:15:00|15763.9|15762.5|15769.9|15768.5|15774.9|15773.5|15761.4|15760|186
1687868400000|2023-06-27 12:20:00|15769.4|15768|15765.4|15764|15769.4|15768|15757.4|15756|254
1687868700000|2023-06-27 12:25:00|15764.4|15763|15766.9|15765.5|15770.4|15769|15763.4|15762|178
1687869000000|2023-06-27 12:30:00|15767.4|15766|15782.9|15781.5|15786.4|15785|15765.9|15764.5|616
1687869300000|2023-06-27 12:35:00|15782.4|15781|15795.9|15794.5|15800.9|15799.5|15779.4|15778|929
1687869600000|2023-06-27 12:40:00|15795.4|15794|15797.4|15796|15803.4|15802|15792.4|15791|429
1687869900000|2023-06-27 12:45:00|15796.9|15795.5|15792.4|15791|15797.9|15796.5|15789.4|15788|269
1687870200000|2023-06-27 12:50:00|15792.9|15791.5|15788.9|15787.5|15793.9|15792.5|15786.4|15785|193
1687870500000|2023-06-27 12:55:00|15789.4|15788|15790.4|15789|15791.4|15790|15782.9|15781.5|250
1687870800000|2023-06-27 13:00:00|15791.4|15790|15791.4|15790|15793.4|15792|15786.4|15785|198
1687871100000|2023-06-27 13:05:00|15790.9|15789.5|15797.4|15796|15797.4|15796|15787.4|15786|211
1687871400000|2023-06-27 13:10:00|15796.4|15795|15796.9|15795.5|15798.4|15797|15792.4|15791|176
1687871700000|2023-06-27 13:15:00|15797.4|15796|15793.4|15792|15798.4|15797|15792.4|15791|164
1687872000000|2023-06-27 13:20:00|15793.9|15792.5|15797.9|15796.5|15799.4|15798|15792.4|15791|142
1687872300000|2023-06-27 13:25:00|15797.4|15796|15791.4|15790|15799.9|15798.5|15791.4|15790|281
1687872600000|2023-06-27 13:30:00|15790.9|15789.5|15786.4|15785|15794.4|15793|15778.9|15777.5|749
1687872900000|2023-06-27 13:35:00|15785.4|15784|15800.9|15799.5|15802.9|15801.5|15781.9|15780.5|555
1687873200000|2023-06-27 13:40:00|15801.4|15800|15802.4|15801|15803.4|15802|15794.4|15793|392
1687873500000|2023-06-27 13:45:00|15801.9|15800.5|15796.4|15795|15802.9|15801.5|15789.4|15788|257
1687873800000|2023-06-27 13:50:00|15795.9|15794.5|15792.9|15791.5|15805.4|15804|15790.4|15789|469
1687874100000|2023-06-27 13:55:00|15792.4|15791|15805.9|15804.5|15807.4|15806|15789.4|15788|286
1687874400000|2023-06-27 14:00:00|15804.9|15803.5|15809.4|15808|15815.4|15814|15802.4|15801|469
1687874700000|2023-06-27 14:05:00|15808.9|15807.5|15811.4|15810|15814.9|15813.5|15802.4|15801|520
1687875000000|2023-06-27 14:10:00|15810.9|15809.5|15809.4|15808|15811.4|15810|15796.4|15795|423
1687875300000|2023-06-27 14:15:00|15808.9|15807.5|15816.4|15815|15819.9|15818.5|15806.9|15805.5|397
1687875600000|2023-06-27 14:20:00|15816.9|15815.5|15815.9|15814.5|15819.9|15818.5|15812.4|15811|436
1687875900000|2023-06-27 14:25:00|15816.4|15815|15820.4|15819|15826.4|15825|15816.4|15815|411
1687876200000|2023-06-27 14:30:00|15819.9|15818.5|15828.9|15827.5|15832.9|15831.5|15816.9|15815.5|526
1687876500000|2023-06-27 14:35:00|15829.4|15828|15831.9|15830.5|15833.9|15832.5|15825.9|15824.5|350
1687876800000|2023-06-27 14:40:00|15831.4|15830|15832.4|15831|15836.9|15835.5|15830.9|15829.5|431
1687877100000|2023-06-27 14:45:00|15832.9|15831.5|15844.9|15843.5|15846.9|15845.5|15832.4|15831|424
1687877400000|2023-06-27 14:50:00|15844.4|15843|15848.9|15847.5|15851.9|15850.5|15843.9|15842.5|567
1687877700000|2023-06-27 14:55:00|15848.4|15847|15846.9|15845.5|15850.9|15849.5|15840.4|15839|560
1687878000000|2023-06-27 15:00:00|15847.4|15846|15839.4|15838|15849.9|15848.5|15838.9|15837.5|468
1687878300000|2023-06-27 15:05:00|15839.9|15838.5|15837.4|15836|15843.9|15842.5|15836.9|15835.5|413
1687878600000|2023-06-27 15:10:00|15836.9|15835.5|15849.4|15848|15849.4|15848|15834.9|15833.5|533
1687878900000|2023-06-27 15:15:00|15849.9|15848.5|15847.9|15846.5|15849.9|15848.5|15845.9|15844.5|418
1687879200000|2023-06-27 15:20:00|15848.4|15847|15848.9|15847.5|15850.9|15849.5|15845.9|15844.5|617
1687879500000|2023-06-27 15:25:00|15849.4|15848|15855.9|15854.5|15859.9|15858.5|15847.9|15846.5|1118
1687879800000|2023-06-27 15:30:00|15856.6|15853.8|15855.6|15852.8|15860.6|15857.8|15850.6|15847.8|1494
1687880100000|2023-06-27 15:35:00|15856.6|15853.8|15864.1|15861.3|15864.6|15861.8|15855.1|15852.3|761
1687880400000|2023-06-27 15:40:00|15863.6|15860.8|15863.6|15860.8|15865.1|15862.3|15861.1|15858.3|186
1687880700000|2023-06-27 15:45:00|15864.6|15861.8|15864.6|15861.8|15869.6|15866.8|15861.6|15858.8|244
1687881000000|2023-06-27 15:50:00|15865.1|15862.3|15870.6|15867.8|15870.6|15867.8|15863.6|15860.8|203
1687881300000|2023-06-27 15:55:00|15870.1|15867.3|15864.6|15861.8|15870.6|15867.8|15863.6|15860.8|173
1687881600000|2023-06-27 16:00:00|15864.1|15861.3|15869.6|15866.8|15872.6|15869.8|15863.6|15860.8|186
1687881900000|2023-06-27 16:05:00|15869.1|15866.3|15865.1|15862.3|15872.1|15869.3|15865.1|15862.3|121
1687882200000|2023-06-27 16:10:00|15865.6|15862.8|15864.6|15861.8|15866.6|15863.8|15862.6|15859.8|233
1687882500000|2023-06-27 16:15:00|15864.1|15861.3|15860.6|15857.8|15866.6|15863.8|15859.1|15856.3|138
1687882800000|2023-06-27 16:20:00|15861.1|15858.3|15866.6|15863.8|15867.6|15864.8|15861.1|15858.3|123
1687883100000|2023-06-27 16:25:00|15867.1|15864.3|15872.6|15869.8|15873.6|15870.8|15866.1|15863.3|175
1687883400000|2023-06-27 16:30:00|15873.6|15870.8|15875.6|15872.8|15876.6|15873.8|15870.6|15867.8|116
1687883700000|2023-06-27 16:35:00|15876.1|15873.3|15879.6|15876.8|15880.6|15877.8|15875.1|15872.3|339
1687884000000|2023-06-27 16:40:00|15879.1|15876.3|15879.1|15876.3|15879.6|15876.8|15875.6|15872.8|124
1687884300000|2023-06-27 16:45:00|15879.6|15876.8|15881.6|15878.8|15882.6|15879.8|15879.1|15876.3|90
1687884600000|2023-06-27 16:50:00|15881.1|15878.3|15883.6|15880.8|15884.6|15881.8|15879.6|15876.8|123
1687884900000|2023-06-27 16:55:00|15883.1|15880.3|15882.6|15879.8|15887.6|15884.8|15880.1|15877.3|323
1687885200000|2023-06-27 17:00:00|15883.1|15880.3|15884.1|15881.3|15884.6|15881.8|15880.6|15877.8|146
1687885500000|2023-06-27 17:05:00|15884.6|15881.8|15881.6|15878.8|15884.6|15881.8|15878.6|15875.8|69
1687885800000|2023-06-27 17:10:00|15880.6|15877.8|15890.6|15887.8|15890.6|15887.8|15879.6|15876.8|98
1687886100000|2023-06-27 17:15:00|15890.1|15887.3|15892.1|15889.3|15893.1|15890.3|15887.6|15884.8|80
1687886400000|2023-06-27 17:20:00|15892.6|15889.8|15898.6|15895.8|15899.6|15896.8|15892.1|15889.3|128
1687886700000|2023-06-27 17:25:00|15899.1|15896.3|15899.6|15896.8|15902.1|15899.3|15897.1|15894.3|190
1687887000000|2023-06-27 17:30:00|15900.6|15897.8|15901.1|15898.3|15905.6|15902.8|15900.6|15897.8|112
1687887300000|2023-06-27 17:35:00|15901.6|15898.8|15900.6|15897.8|15902.1|15899.3|15897.6|15894.8|93
1687887600000|2023-06-27 17:40:00|15901.1|15898.3|15904.1|15901.3|15905.6|15902.8|15900.6|15897.8|114
1687887900000|2023-06-27 17:45:00|15903.6|15900.8|15908.1|15905.3|15908.6|15905.8|15903.1|15900.3|167
1687888200000|2023-06-27 17:50:00|15907.6|15904.8|15907.6|15904.8|15909.6|15906.8|15906.6|15903.8|91
1687888500000|2023-06-27 17:55:00|15908.1|15905.3|15909.6|15906.8|15911.6|15908.8|15905.6|15902.8|154
1687888800000|2023-06-27 18:00:00|15910.1|15907.3|15905.6|15902.8|15910.6|15907.8|15903.6|15900.8|112
1687889100000|2023-06-27 18:05:00|15906.1|15903.3|15907.6|15904.8|15910.6|15907.8|15904.6|15901.8|71
1687889400000|2023-06-27 18:10:00|15908.6|15905.8|15912.6|15909.8|15913.6|15910.8|15908.6|15905.8|120
1687889700000|2023-06-27 18:15:00|15912.1|15909.3|15913.1|15910.3|15913.6|15910.8|15910.6|15907.8|78
1687890000000|2023-06-27 18:20:00|15913.6|15910.8|15914.6|15911.8|15917.1|15914.3|15912.6|15909.8|192
1687890300000|2023-06-27 18:25:00|15914.1|15911.3|15917.6|15914.8|15918.6|15915.8|15912.6|15909.8|87
1687890600000|2023-06-27 18:30:00|15918.1|15915.3|15920.1|15917.3|15922.1|15919.3|15917.6|15914.8|62
1687890900000|2023-06-27 18:35:00|15920.6|15917.8|15919.6|15916.8|15923.6|15920.8|15919.6|15916.8|61
1687891200000|2023-06-27 18:40:00|15919.1|15916.3|15913.6|15910.8|15919.6|15916.8|15911.1|15908.3|206
1687891500000|2023-06-27 18:45:00|15913.1|15910.3|15918.6|15915.8|15918.6|15915.8|15912.6|15909.8|92
1687891800000|2023-06-27 18:50:00|15918.1|15915.3|15922.6|15919.8|15924.6|15921.8|15917.6|15914.8|131
1687892100000|2023-06-27 18:55:00|15923.6|15920.8|15913.6|15910.8|15923.6|15920.8|15913.1|15910.3|129
1687892400000|2023-06-27 19:00:00|15914.6|15911.8|15923.1|15920.3|15923.6|15920.8|15914.6|15911.8|189
1687892700000|2023-06-27 19:05:00|15922.6|15919.8|15927.6|15924.8|15928.6|15925.8|15922.6|15919.8|120
1687893000000|2023-06-27 19:10:00|15927.1|15924.3|15923.6|15920.8|15927.6|15924.8|15917.1|15914.3|155
1687893300000|2023-06-27 19:15:00|15923.1|15920.3|15916.6|15913.8|15923.6|15920.8|15915.1|15912.3|129
1687893600000|2023-06-27 19:20:00|15917.1|15914.3|15918.1|15915.3|15919.6|15916.8|15915.6|15912.8|130
1687893900000|2023-06-27 19:25:00|15917.6|15914.8|15920.1|15917.3|15923.6|15920.8|15916.6|15913.8|122
1687894200000|2023-06-27 19:30:00|15919.6|15916.8|15914.6|15911.8|15923.1|15920.3|15913.6|15910.8|116
1687894500000|2023-06-27 19:35:00|15914.1|15911.3|15913.1|15910.3|15914.6|15911.8|15910.6|15907.8|134
1687894800000|2023-06-27 19:40:00|15913.6|15910.8|15914.1|15911.3|15916.6|15913.8|15908.6|15905.8|151
1687895100000|2023-06-27 19:45:00|15913.6|15910.8|15913.6|15910.8|15916.6|15913.8|15912.1|15909.3|165
1687895400000|2023-06-27 19:50:00|15914.1|15911.3|15906.6|15903.8|15914.1|15911.3|15904.1|15901.3|240
1687895700000|2023-06-27 19:55:00|15907.1|15904.3|15902.6|15899.8|15908.1|15905.3|15897.6|15894.8|318
1687896000000|2023-06-27 20:00:00|15902.1|15899.3|15895|15888|15906.2|15899.3|15890.6|15883.6|7
1687896300000|2023-06-27 20:05:00|15896|15889|15896.1|15889.1|15898|15891|15894|15887|0
1687896600000|2023-06-27 20:10:00|15895.1|15888.1|15897.2|15890.2|15898.2|15891.2|15893.2|15886.2|0
1687896900000|2023-06-27 20:15:00|15898.2|15891.2|15888|15881|15899.2|15892.2|15887.2|15880.2|0
1687897200000|2023-06-27 20:20:00|15887|15880|15886|15879|15888|15881|15884.3|15877.3|0
1687897500000|2023-06-27 20:25:00|15884|15877|15888.4|15881.4|15888.4|15881.4|15884|15877|0
1687897800000|2023-06-27 20:30:00|15887.9|15880.9|15887.1|15880.1|15888.5|15881.5|15886.7|15879.7|0
1687898100000|2023-06-27 20:35:00|15886.1|15879.1|15885|15878|15887.1|15880.1|15885|15878|0
1687898400000|2023-06-27 20:40:00|15885.5|15878.5|15887.3|15880.3|15888.3|15881.3|15885.1|15878.1|0
1687898700000|2023-06-27 20:45:00|15886.8|15879.8|15888.6|15881.6|15889.5|15882.5|15885.3|15878.3|0
1687899000000|2023-06-27 20:50:00|15888.7|15881.7|15889.9|15882.9|15890.3|15883.3|15887.7|15880.7|0
1687899300000|2023-06-27 20:55:00|15889.4|15882.4|15889.2|15882.2|15891|15884|15888|15881|0
1687899600000|2023-06-27 21:00:00|15888.9|15881.9|15891.5|15884.5|15891.5|15884.5|15888.9|15881.9|0
1687899900000|2023-06-27 21:05:00|15891.7|15884.7|15892.5|15885.5|15893.3|15886.3|15891.7|15884.7|0
1687900200000|2023-06-27 21:10:00|15893.3|15886.3|15889.7|15882.7|15893.8|15886.8|15887.4|15880.4|0
1687900500000|2023-06-27 21:15:00|15888.3|15881.3|15889.9|15882.9|15889.9|15882.9|15886.2|15879.2|0
1687900800000|2023-06-27 21:20:00|15889.7|15882.7|15889.3|15882.3|15889.7|15882.7|15887.9|15880.9|0
1687901100000|2023-06-27 21:25:00|15889.4|15882.4|15889|15882|15889.4|15882.4|15888.9|15881.9|0
1687901400000|2023-06-27 21:30:00|15888.6|15881.6|15888.6|15881.6|15888.6|15881.6|15888.6|15881.6|0
1687901700000|2023-06-27 21:35:00|15888.5|15881.5|15888.8|15881.8|15890|15883|15888.5|15881.5|0
1687902000000|2023-06-27 21:40:00|15889|15882|15888.6|15881.6|15889|15882|15887.8|15880.8|0
1687902300000|2023-06-27 21:45:00|15888.7|15881.7|15888.9|15881.9|15890.3|15883.3|15888.6|15881.6|0
1687902600000|2023-06-27 21:50:00|15889.4|15882.4|15887.8|15880.8|15889.4|15882.4|15887.6|15880.6|0
1687902900000|2023-06-27 21:55:00|15888.2|15881.2|15889.5|15882.5|15889.6|15882.6|15888.2|15881.2|0
1687903200000|2023-06-27 22:00:00|15888.9|15881.9|15888.7|15881.7|15891.2|15884.2|15886.4|15879.4|0
1687903500000|2023-06-27 22:05:00|15889.2|15882.2|15887.3|15880.3|15890.2|15883.2|15887.2|15880.2|0
1687903800000|2023-06-27 22:10:00|15888.3|15881.3|15886|15879|15890.3|15883.3|15886|15879|0
1687904100000|2023-06-27 22:15:00|15885.4|15878.4|15884.7|15877.7|15886|15879|15880.7|15873.7|0
1687904400000|2023-06-27 22:20:00|15885.2|15878.2|15892.9|15885.9|15894.2|15887.2|15885.2|15878.2|0
1687904700000|2023-06-27 22:25:00|15892.5|15885.5|15890.2|15883.2|15892.9|15885.9|15889.3|15882.3|0
1687905000000|2023-06-27 22:30:00|15891.1|15884.1|15889.2|15882.2|15891.1|15884.1|15887.4|15880.4|0
1687905300000|2023-06-27 22:35:00|15888.7|15881.7|15887.8|15880.8|15889.2|15882.2|15887.2|15880.2|0
1687905600000|2023-06-27 22:40:00|15887.7|15880.7|15884.8|15877.8|15888.6|15881.6|15884.8|15877.8|0
1687905900000|2023-06-27 22:45:00|15885.2|15878.2|15884.8|15877.8|15885.7|15878.7|15883|15876|0
1687906200000|2023-06-27 22:50:00|15883.9|15876.9|15883.9|15876.9|15884.8|15877.8|15883|15876|0
1687906500000|2023-06-27 22:55:00|15883.5|15876.5|15883.9|15876.9|15884.8|15877.8|15883|15876|0
1687906800000|2023-06-27 23:00:00|15883.8|15876.8|15885.7|15878.7|15889.7|15882.7|15882.9|15875.9|0
1687907100000|2023-06-27 23:05:00|15886.6|15879.6|15885.8|15878.8|15887.5|15880.5|15885.7|15878.7|0
1687907400000|2023-06-27 23:10:00|15885.3|15878.3|15881.3|15874.3|15885.3|15878.3|15881.3|15874.3|0
1687907700000|2023-06-27 23:15:00|15881.2|15874.2|15879.4|15872.4|15882.2|15875.2|15878.6|15871.6|0
1687908000000|2023-06-27 23:20:00|15878.5|15871.5|15880.9|15873.9|15883.2|15876.2|15878.1|15871.1|0
1687908300000|2023-06-27 23:25:00|15880|15873|15884.1|15877.1|15884.1|15877.1|15880|15873|0
1687908600000|2023-06-27 23:30:00|15883.6|15876.6|15884.5|15877.5|15884.5|15877.5|15882.3|15875.3|0
1687908900000|2023-06-27 23:35:00|15884|15877|15885.9|15878.9|15886.8|15879.8|15882.9|15875.9|0
1687909200000|2023-06-27 23:40:00|15885.4|15878.4|15885|15878|15886.8|15879.8|15885|15878|0
1687909500000|2023-06-27 23:45:00|15884.5|15877.5|15882.3|15875.3|15885|15878|15881.4|15874.4|0
1687909800000|2023-06-27 23:50:00|15882.7|15875.7|15885.6|15878.6|15888.4|15881.4|15882.2|15875.2|0
1687910100000|2023-06-27 23:55:00|15885.2|15878.2|15882.8|15875.8|15885.6|15878.6|15882.8|15875.8|0
1687910400000|2023-06-28 00:00:00|15883.7|15876.7|15887.6|15880.6|15887.6|15880.6|15882.8|15875.8|0
1687910700000|2023-06-28 00:05:00|15886.7|15879.7|15896.5|15889.5|15896.5|15889.5|15885.8|15878.8|0
1687911000000|2023-06-28 00:10:00|15896|15889|15893.8|15886.8|15896.5|15889.5|15892.9|15885.9|0
1687911300000|2023-06-28 00:15:00|15893.3|15886.3|15883.7|15878.7|15893.3|15886.3|15881.2|15876.2|54
1687911600000|2023-06-28 00:20:00|15883.2|15878.2|15886.2|15881.2|15893.2|15888.2|15882.2|15877.2|32
1687911900000|2023-06-28 00:25:00|15886.7|15881.7|15885.7|15880.7|15886.7|15881.7|15885.2|15880.2|0
1687912200000|2023-06-28 00:30:00|15885.2|15880.2|15887.2|15882.2|15887.2|15882.2|15881.2|15876.2|19
1687912500000|2023-06-28 00:35:00|15886.7|15881.7|15883.2|15878.2|15887.7|15882.7|15882.2|15877.2|8
1687912800000|2023-06-28 00:40:00|15882.7|15877.7|15885.2|15880.2|15886.7|15881.7|15881.2|15876.2|30
1687913100000|2023-06-28 00:45:00|15885.7|15880.7|15888.2|15883.2|15888.7|15883.7|15884.2|15879.2|13
1687913400000|2023-06-28 00:50:00|15887.7|15882.7|15885.2|15880.2|15888.2|15883.2|15884.7|15879.7|11
1687913700000|2023-06-28 00:55:00|15885.7|15880.7|15890.2|15885.2|15890.7|15885.7|15885.2|15880.2|8
1687914000000|2023-06-28 01:00:00|15890.7|15885.7|15895.2|15890.2|15896.7|15891.7|15886.7|15881.7|38
1687914300000|2023-06-28 01:05:00|15894.7|15889.7|15887.2|15882.2|15895.2|15890.2|15887.2|15882.2|17
1687914600000|2023-06-28 01:10:00|15887.7|15882.7|15884.2|15879.2|15890.2|15885.2|15884.2|15879.2|14
1687914900000|2023-06-28 01:15:00|15884.7|15879.7|15876.2|15871.2|15885.7|15880.7|15875.7|15870.7|51
1687915200000|2023-06-28 01:20:00|15875.7|15870.7|15876.2|15871.2|15877.7|15872.7|15873.7|15868.7|10
1687915500000|2023-06-28 01:25:00|15876.7|15871.7|15879.7|15874.7|15881.7|15876.7|15876.7|15871.7|6
1687915800000|2023-06-28 01:30:00|15881.2|15876.2|15882.2|15877.2|15889.2|15884.2|15881.2|15876.2|40
1687916100000|2023-06-28 01:35:00|15881.7|15876.7|15884.2|15879.2|15887.2|15882.2|15881.2|15876.2|3
1687916400000|2023-06-28 01:40:00|15884.7|15879.7|15884.2|15879.2|15890.2|15885.2|15884.2|15879.2|14
1687916700000|2023-06-28 01:45:00|15884.7|15879.7|15887.2|15882.2|15888.2|15883.2|15883.2|15878.2|9
1687917000000|2023-06-28 01:50:00|15886.7|15881.7|15885.2|15880.2|15887.2|15882.2|15882.2|15877.2|23
1687917300000|2023-06-28 01:55:00|15884.7|15879.7|15883.7|15878.7|15885.2|15880.2|15883.7|15878.7|0
1687917600000|2023-06-28 02:00:00|15884.2|15879.2|15885.2|15880.2|15885.2|15880.2|15883.2|15878.2|2
1687917900000|2023-06-28 02:05:00|15885.7|15880.7|15884.2|15879.2|15886.2|15881.2|15884.2|15879.2|2
1687918200000|2023-06-28 02:10:00|15884.7|15879.7|15883.7|15878.7|15885.2|15880.2|15883.2|15878.2|3
1687918500000|2023-06-28 02:15:00|15884.2|15879.2|15880.2|15875.2|15884.2|15879.2|15878.2|15873.2|11
1687918800000|2023-06-28 02:20:00|15879.7|15874.7|15878.7|15873.7|15880.7|15875.7|15877.2|15872.2|3
1687919100000|2023-06-28 02:25:00|15879.2|15874.2|15885.2|15880.2|15885.7|15880.7|15878.7|15873.7|8
1687919400000|2023-06-28 02:30:00|15884.7|15879.7|15891.2|15886.2|15892.2|15887.2|15884.2|15879.2|13
1687919700000|2023-06-28 02:35:00|15890.7|15885.7|15895.2|15890.2|15896.2|15891.2|15889.7|15884.7|17
1687920000000|2023-06-28 02:40:00|15895.7|15890.7|15903.7|15898.7|15903.7|15898.7|15895.7|15890.7|12
1687920300000|2023-06-28 02:45:00|15903.2|15898.2|15899.2|15894.2|15904.2|15899.2|15897.2|15892.2|9
1687920600000|2023-06-28 02:50:00|15899.7|15894.7|15894.2|15889.2|15900.7|15895.7|15893.2|15888.2|11
1687920900000|2023-06-28 02:55:00|15893.7|15888.7|15895.7|15890.7|15895.7|15890.7|15892.2|15887.2|3
1687921200000|2023-06-28 03:00:00|15895.2|15890.2|15896.2|15891.2|15896.7|15891.7|15893.2|15888.2|3
1687921500000|2023-06-28 03:05:00|15895.7|15890.7|15897.2|15892.2|15900.2|15895.2|15895.2|15890.2|7
1687921800000|2023-06-28 03:10:00|15896.7|15891.7|15896.2|15891.2|15899.2|15894.2|15895.7|15890.7|12
1687922100000|2023-06-28 03:15:00|15896.7|15891.7|15895.2|15890.2|15898.2|15893.2|15895.2|15890.2|9
1687922400000|2023-06-28 03:20:00|15896.2|15891.2|15895.2|15890.2|15896.2|15891.2|15891.7|15886.7|7
1687922700000|2023-06-28 03:25:00|15894.7|15889.7|15893.2|15888.2|15895.2|15890.2|15892.7|15887.7|4
1687923000000|2023-06-28 03:30:00|15892.7|15887.7|15895.2|15890.2|15895.7|15890.7|15892.7|15887.7|0
1687923300000|2023-06-28 03:35:00|15895.7|15890.7|15901.7|15896.7|15902.7|15897.7|15895.2|15890.2|13
1687923600000|2023-06-28 03:40:00|15902.2|15897.2|15902.7|15897.7|15903.2|15898.2|15901.2|15896.2|1
1687923900000|2023-06-28 03:45:00|15902.2|15897.2|15901.2|15896.2|15903.7|15898.7|15900.7|15895.7|1
1687924200000|2023-06-28 03:50:00|15901.7|15896.7|15904.7|15899.7|15905.7|15900.7|15900.7|15895.7|15
1687924500000|2023-06-28 03:55:00|15905.2|15900.2|15905.2|15900.2|15905.2|15900.2|15903.2|15898.2|10
1687924800000|2023-06-28 04:00:00|15904.7|15899.7|15904.2|15899.2|15905.2|15900.2|15903.2|15898.2|1
1687925100000|2023-06-28 04:05:00|15903.7|15898.7|15903.2|15898.2|15904.2|15899.2|15903.2|15898.2|0
1687925400000|2023-06-28 04:10:00|15903.7|15898.7|15903.2|15898.2|15904.2|15899.2|15902.7|15897.7|4
1687925700000|2023-06-28 04:15:00|15902.7|15897.7|15901.2|15896.2|15903.2|15898.2|15898.2|15893.2|20
1687926000000|2023-06-28 04:20:00|15900.7|15895.7|15894.7|15889.7|15900.7|15895.7|15894.7|15889.7|2
1687926300000|2023-06-28 04:25:00|15895.2|15890.2|15893.2|15888.2|15895.2|15890.2|15893.2|15888.2|0
1687926600000|2023-06-28 04:30:00|15892.7|15887.7|15894.7|15889.7|15896.7|15891.7|15892.7|15887.7|7
1687926900000|2023-06-28 04:35:00|15895.2|15890.2|15895.2|15890.2|15896.2|15891.2|15894.2|15889.2|7
1687927200000|2023-06-28 04:40:00|15894.7|15889.7|15894.2|15889.2|15896.2|15891.2|15893.2|15888.2|5
1687927500000|2023-06-28 04:45:00|15894.7|15889.7|15895.2|15890.2|15895.2|15890.2|15894.2|15889.2|0
1687927800000|2023-06-28 04:50:00|15895.7|15890.7|15896.7|15891.7|15896.7|15891.7|15895.2|15890.2|0
1687928100000|2023-06-28 04:55:00|15897.2|15892.2|15894.2|15889.2|15897.2|15892.2|15893.7|15888.7|3
1687928400000|2023-06-28 05:00:00|15893.7|15888.7|15899.2|15894.2|15899.7|15894.7|15891.7|15886.7|31
1687928700000|2023-06-28 05:05:00|15899.7|15894.7|15901.2|15896.2|15904.2|15899.2|15899.2|15894.2|23
1687929000000|2023-06-28 05:10:00|15900.7|15895.7|15904.7|15899.7|15905.7|15900.7|15899.7|15894.7|29
1687929300000|2023-06-28 05:15:00|15905.2|15900.2|15904.2|15899.2|15906.2|15901.2|15902.2|15897.2|25
1687929600000|2023-06-28 05:20:00|15904.7|15899.7|15912.7|15907.7|15913.2|15908.2|15903.2|15898.2|43
1687929900000|2023-06-28 05:25:00|15912.2|15907.2|15910.2|15905.2|15913.2|15908.2|15909.2|15904.2|17
1687930200000|2023-06-28 05:30:00|15910.7|15905.7|15907.7|15902.7|15910.7|15905.7|15905.2|15900.2|6
1687930500000|2023-06-28 05:35:00|15908.2|15903.2|15909.2|15904.2|15909.7|15904.7|15907.7|15902.7|5
1687930800000|2023-06-28 05:40:00|15908.7|15903.7|15918.2|15913.2|15919.2|15914.2|15908.2|15903.2|46
1687931100000|2023-06-28 05:45:00|15918.7|15913.7|15918.7|15913.7|15918.7|15913.7|15912.7|15907.7|77
1687931400000|2023-06-28 05:50:00|15918.2|15913.2|15919.2|15914.2|15919.7|15914.7|15916.7|15911.7|15
1687931700000|2023-06-28 05:55:00|15918.7|15913.7|15917.7|15912.7|15918.7|15913.7|15912.7|15907.7|34
1687932000000|2023-06-28 06:00:00|15918.2|15913.2|15927.6|15924.8|15929.6|15926.8|15913.1|15910.3|266
1687932300000|2023-06-28 06:05:00|15927.1|15924.3|15922.6|15919.8|15927.6|15924.8|15918.6|15915.8|127
1687932600000|2023-06-28 06:10:00|15923.6|15920.8|15926.6|15923.8|15927.6|15924.8|15918.6|15915.8|122
1687932900000|2023-06-28 06:15:00|15927.6|15924.8|15925.1|15922.3|15930.6|15927.8|15924.6|15921.8|74
1687933200000|2023-06-28 06:20:00|15924.6|15921.8|15926.6|15923.8|15928.6|15925.8|15923.6|15920.8|104
1687933500000|2023-06-28 06:25:00|15927.1|15924.3|15919.1|15916.3|15928.1|15925.3|15919.1|15916.3|76
1687933800000|2023-06-28 06:30:00|15919.6|15916.8|15917.6|15914.8|15922.1|15919.3|15917.6|15914.8|109
1687934100000|2023-06-28 06:35:00|15918.1|15915.3|15925.1|15922.3|15925.6|15922.8|15917.6|15914.8|108
1687934400000|2023-06-28 06:40:00|15924.6|15921.8|15920.1|15917.3|15925.6|15922.8|15917.1|15914.3|123
1687934700000|2023-06-28 06:45:00|15919.6|15916.8|15919.1|15916.3|15921.6|15918.8|15913.6|15910.8|136
1687935000000|2023-06-28 06:50:00|15918.6|15915.8|15919.1|15916.3|15926.6|15923.8|15918.6|15915.8|206
1687935300000|2023-06-28 06:55:00|15920.1|15917.3|15920.1|15917.3|15933.1|15930.3|15918.1|15915.3|388
1687935600000|2023-06-28 07:00:00|15919.4|15918|15941.4|15940|15947.9|15946.5|15912.9|15911.5|2683
1687935900000|2023-06-28 07:05:00|15941.9|15940.5|15908.9|15907.5|15953.9|15952.5|15906.9|15905.5|1263
1687936200000|2023-06-28 07:10:00|15908.4|15907|15921.4|15920|15925.4|15924|15905.4|15904|1100
1687936500000|2023-06-28 07:15:00|15921.9|15920.5|15933.4|15932|15944.9|15943.5|15921.9|15920.5|726
1687936800000|2023-06-28 07:20:00|15933.9|15932.5|15934.9|15933.5|15935.9|15934.5|15920.9|15919.5|557
1687937100000|2023-06-28 07:25:00|15934.4|15933|15926.4|15925|15950.4|15949|15925.9|15924.5|919
1687937400000|2023-06-28 07:30:00|15926.9|15925.5|15935.4|15934|15947.9|15946.5|15925.9|15924.5|753
1687937700000|2023-06-28 07:35:00|15935.9|15934.5|15938.4|15937|15948.9|15947.5|15931.9|15930.5|442
1687938000000|2023-06-28 07:40:00|15938.9|15937.5|15965.4|15964|15971.4|15970|15938.4|15937|771
1687938300000|2023-06-28 07:45:00|15965.9|15964.5|15951.4|15950|15970.4|15969|15949.9|15948.5|697
1687938600000|2023-06-28 07:50:00|15951.9|15950.5|15927.9|15926.5|15954.4|15953|15926.4|15925|602
1687938900000|2023-06-28 07:55:00|15927.4|15926|15935.4|15934|15941.4|15940|15926.9|15925.5|308
1687939200000|2023-06-28 08:00:00|15935.9|15934.5|15943.9|15942.5|15948.4|15947|15935.9|15934.5|307
1687939500000|2023-06-28 08:05:00|15944.4|15943|15951.4|15950|15955.9|15954.5|15942.9|15941.5|286
1687939800000|2023-06-28 08:10:00|15951.9|15950.5|15963.4|15962|15963.9|15962.5|15948.4|15947|264
1687940100000|2023-06-28 08:15:00|15964.4|15963|15959.9|15958.5|15969.9|15968.5|15955.4|15954|344
1687940400000|2023-06-28 08:20:00|15960.4|15959|15985.4|15984|15988.4|15987|15959.4|15958|970
1687940700000|2023-06-28 08:25:00|15985.9|15984.5|15977.9|15976.5|15987.4|15986|15972.9|15971.5|489
1687941000000|2023-06-28 08:30:00|15978.4|15977|15963.9|15962.5|15982.4|15981|15963.9|15962.5|471
1687941300000|2023-06-28 08:35:00|15964.4|15963|15951.4|15950|15964.4|15963|15942.4|15941|543
1687941600000|2023-06-28 08:40:00|15950.9|15949.5|15960.9|15959.5|15961.4|15960|15945.9|15944.5|270
1687941900000|2023-06-28 08:45:00|15961.4|15960|15955.4|15954|15963.4|15962|15951.9|15950.5|286
1687942200000|2023-06-28 08:50:00|15955.9|15954.5|15954.4|15953|15956.9|15955.5|15950.9|15949.5|264
1687942500000|2023-06-28 08:55:00|15954.9|15953.5|15953.4|15952|15958.4|15957|15951.4|15950|284
1687942800000|2023-06-28 09:00:00|15953.9|15952.5|15952.9|15951.5|15959.4|15958|15944.4|15943|561
1687943100000|2023-06-28 09:05:00|15952.4|15951|15955.9|15954.5|15962.9|15961.5|15952.4|15951|242
1687943400000|2023-06-28 09:10:00|15955.4|15954|15952.9|15951.5|15963.4|15962|15949.9|15948.5|298
1687943700000|2023-06-28 09:15:00|15953.4|15952|15950.4|15949|15958.4|15957|15950.4|15949|193
1687944000000|2023-06-28 09:20:00|15950.9|15949.5|15960.4|15959|15961.4|15960|15950.4|15949|121
1687944300000|2023-06-28 09:25:00|15960.9|15959.5|15961.9|15960.5|15964.4|15963|15958.9|15957.5|179
1687944600000|2023-06-28 09:30:00|15962.4|15961|15969.4|15968|15969.4|15968|15954.9|15953.5|352
1687944900000|2023-06-28 09:35:00|15968.9|15967.5|15963.9|15962.5|15972.4|15971|15959.4|15958|290
1687945200000|2023-06-28 09:40:00|15964.4|15963|15969.9|15968.5|15970.4|15969|15962.4|15961|121
1687945500000|2023-06-28 09:45:00|15970.4|15969|15962.4|15961|15972.4|15971|15960.9|15959.5|255
1687945800000|2023-06-28 09:50:00|15961.9|15960.5|15961.4|15960|15966.4|15965|15959.4|15958|204
1687946100000|2023-06-28 09:55:00|15961.9|15960.5|15970.4|15969|15970.9|15969.5|15959.9|15958.5|146
1687946400000|2023-06-28 10:00:00|15970.9|15969.5|15970.4|15969|15972.4|15971|15968.9|15967.5|204
1687946700000|2023-06-28 10:05:00|15970.9|15969.5|15976.9|15975.5|15980.4|15979|15970.4|15969|310
1687947000000|2023-06-28 10:10:00|15977.4|15976|15983.4|15982|15985.4|15984|15974.9|15973.5|422
1687947300000|2023-06-28 10:15:00|15983.9|15982.5|15986.4|15985|15990.4|15989|15983.4|15982|256
1687947600000|2023-06-28 10:20:00|15986.9|15985.5|15985.4|15984|15987.9|15986.5|15983.9|15982.5|200
1687947900000|2023-06-28 10:25:00|15986.4|15985|15990.4|15989|15990.9|15989.5|15985.4|15984|191
1687948200000|2023-06-28 10:30:00|15992.4|15991|15991.4|15990|15993.4|15992|15989.4|15988|296
1687948500000|2023-06-28 10:35:00|15990.9|15989.5|15981.4|15980|15991.4|15990|15981.4|15980|197
1687948800000|2023-06-28 10:40:00|15980.9|15979.5|15966.4|15965|15980.9|15979.5|15965.4|15964|359
1687949100000|2023-06-28 10:45:00|15966.9|15965.5|15974.4|15973|15975.4|15974|15966.4|15965|166
1687949400000|2023-06-28 10:50:00|15974.9|15973.5|15977.4|15976|15978.9|15977.5|15972.4|15971|171
1687949700000|2023-06-28 10:55:00|15976.9|15975.5|15979.4|15978|15981.4|15980|15973.4|15972|156
1687950000000|2023-06-28 11:00:00|15978.9|15977.5|15984.4|15983|15987.9|15986.5|15978.9|15977.5|215
1687950300000|2023-06-28 11:05:00|15983.9|15982.5|15985.4|15984|15986.9|15985.5|15977.4|15976|212
1687950600000|2023-06-28 11:10:00|15985.9|15984.5|15988.4|15987|15990.4|15989|15983.9|15982.5|185
1687950900000|2023-06-28 11:15:00|15988.9|15987.5|15989.9|15988.5|15993.4|15992|15988.4|15987|233
1687951200000|2023-06-28 11:20:00|15989.4|15988|15981.9|15980.5|15990.4|15989|15979.9|15978.5|194
1687951500000|2023-06-28 11:25:00|15982.4|15981|15984.4|15983|15986.4|15985|15980.4|15979|121
1687951800000|2023-06-28 11:30:00|15984.9|15983.5|15977.4|15976|15985.4|15984|15977.4|15976|262
1687952100000|2023-06-28 11:35:00|15977.9|15976.5|15976.4|15975|15979.9|15978.5|15974.4|15973|195
1687952400000|2023-06-28 11:40:00|15977.2|15975.8|15974.7|15973.3|15979.2|15977.8|15973.7|15972.3|232
1687952700000|2023-06-28 11:45:00|15975.2|15973.8|15977.2|15975.8|15977.2|15975.8|15970.7|15969.3|168
1687953000000|2023-06-28 11:50:00|15978.2|15976.8|15963.2|15961.8|15978.2|15976.8|15962.7|15961.3|333
1687953300000|2023-06-28 11:55:00|15962.7|15961.3|15965.2|15963.8|15968.2|15966.8|15961.2|15959.8|315
1687953600000|2023-06-28 12:00:00|15965.7|15964.3|15961.2|15959.8|15968.2|15966.8|15959.2|15957.8|233
1687953900000|2023-06-28 12:05:00|15960.7|15959.3|15965.2|15963.8|15967.2|15965.8|15959.7|15958.3|485
1687954200000|2023-06-28 12:10:00|15964.7|15963.3|15964.7|15963.3|15966.7|15965.3|15961.2|15959.8|168
1687954500000|2023-06-28 12:15:00|15965.2|15963.8|15970.2|15968.8|15972.7|15971.3|15965.2|15963.8|128
1687954800000|2023-06-28 12:20:00|15969.2|15967.8|15972.2|15970.8|15972.2|15970.8|15968.2|15966.8|187
1687955100000|2023-06-28 12:25:00|15971.7|15970.3|15978.2|15976.8|15980.7|15979.3|15971.7|15970.3|247
1687955400000|2023-06-28 12:30:00|15978.7|15977.3|15976.2|15974.8|15985.7|15984.3|15975.2|15973.8|214
1687955700000|2023-06-28 12:35:00|15975.7|15974.3|15966.7|15965.3|15979.7|15978.3|15966.2|15964.8|226
1687956000000|2023-06-28 12:40:00|15967.2|15965.8|15964.2|15962.8|15967.7|15966.3|15958.7|15957.3|448
1687956300000|2023-06-28 12:45:00|15964.7|15963.3|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|227
1687956600000|2023-06-28 12:50:00|15955.2|15953.8|15958.7|15957.3|15961.2|15959.8|15952.7|15951.3|249
1687956900000|2023-06-28 12:55:00|15959.2|15957.8|15963.2|15961.8|15964.2|15962.8|15957.2|15955.8|118
1687957200000|2023-06-28 13:00:00|15963.7|15962.3|15970.2|15968.8|15971.2|15969.8|15961.7|15960.3|233
1687957500000|2023-06-28 13:05:00|15970.7|15969.3|15961.2|15959.8|15971.7|15970.3|15961.2|15959.8|271
1687957800000|2023-06-28 13:10:00|15961.7|15960.3|15956.7|15955.3|15962.7|15961.3|15955.2|15953.8|168
1687958100000|2023-06-28 13:15:00|15956.2|15954.8|15956.2|15954.8|15960.7|15959.3|15955.7|15954.3|166
1687958400000|2023-06-28 13:20:00|15955.7|15954.3|15961.7|15960.3|15962.2|15960.8|15955.2|15953.8|153
1687958700000|2023-06-28 13:25:00|15961.2|15959.8|15956.2|15954.8|15965.2|15963.8|15955.2|15953.8|315
1687959000000|2023-06-28 13:30:00|15955.7|15954.3|15969.2|15967.8|15969.7|15968.3|15951.7|15950.3|644
1687959300000|2023-06-28 13:35:00|15970.2|15968.8|15981.7|15980.3|15983.2|15981.8|15965.2|15963.8|469
1687959600000|2023-06-28 13:40:00|15982.2|15980.8|15983.7|15982.3|15990.2|15988.8|15980.2|15978.8|494
1687959900000|2023-06-28 13:45:00|15983.2|15981.8|15967.2|15965.8|15984.2|15982.8|15966.2|15964.8|665
1687960200000|2023-06-28 13:50:00|15966.7|15965.3|15969.2|15967.8|15976.7|15975.3|15957.2|15955.8|365
1687960500000|2023-06-28 13:55:00|15970.2|15968.8|15977.7|15976.3|15982.2|15980.8|15968.2|15966.8|361
1687960800000|2023-06-28 14:00:00|15978.2|15976.8|15978.7|15977.3|15981.2|15979.8|15972.2|15970.8|326
1687961100000|2023-06-28 14:05:00|15979.2|15977.8|15982.2|15980.8|15987.2|15985.8|15976.2|15974.8|345
1687961400000|2023-06-28 14:10:00|15982.7|15981.3|15986.7|15985.3|15987.2|15985.8|15978.2|15976.8|463
1687961700000|2023-06-28 14:15:00|15986.2|15984.8|15994.2|15992.8|15996.2|15994.8|15984.2|15982.8|721
1687962000000|2023-06-28 14:20:00|15993.7|15992.3|15991.2|15989.8|15998.2|15996.8|15991.2|15989.8|571
1687962300000|2023-06-28 14:25:00|15991.7|15990.3|15987.1|15985.7|15992.2|15990.8|15980.1|15978.7|470
1687962600000|2023-06-28 14:30:00|15987.6|15986.2|15976.1|15974.7|15988.1|15986.7|15974.6|15973.2|530
1687962900000|2023-06-28 14:35:00|15976.6|15975.2|15985.6|15984.2|15990.1|15988.7|15976.1|15974.7|430
1687963200000|2023-06-28 14:40:00|15986.1|15984.7|15979.6|15978.2|15987.1|15985.7|15979.1|15977.7|276
1687963500000|2023-06-28 14:45:00|15979.1|15977.7|15983.6|15982.2|15984.1|15982.7|15974.6|15973.2|265
1687963800000|2023-06-28 14:50:00|15983.1|15981.7|15970.1|15968.7|15986.1|15984.7|15970.1|15968.7|361
1687964100000|2023-06-28 14:55:00|15970.6|15969.2|15956.1|15954.7|15971.1|15969.7|15955.6|15954.2|464
1687964400000|2023-06-28 15:00:00|15956.6|15955.2|15954.1|15952.7|15966.1|15964.7|15945.1|15943.7|586
1687964700000|2023-06-28 15:05:00|15953.6|15952.2|15946.1|15944.7|15955.1|15953.7|15945.1|15943.7|420
1687965000000|2023-06-28 15:10:00|15945.6|15944.2|15943.1|15941.7|15951.6|15950.2|15936.1|15934.7|710
1687965300000|2023-06-28 15:15:00|15943.6|15942.2|15957.1|15955.7|15959.1|15957.7|15941.1|15939.7|773
1687965600000|2023-06-28 15:20:00|15957.6|15956.2|15950.1|15948.7|15963.6|15962.2|15950.1|15948.7|790
1687965900000|2023-06-28 15:25:00|15949.1|15947.7|15957.1|15955.7|15960.1|15958.7|15946.1|15944.7|1149
1687966200000|2023-06-28 15:30:00|15957.8|15955|15954.8|15952|15963.8|15961|15954.8|15952|1126
1687966500000|2023-06-28 15:35:00|15955.3|15952.5|15966.8|15964|15970.8|15968|15954.8|15952|705
1687966800000|2023-06-28 15:40:00|15967.3|15964.5|15969.8|15967|15970.3|15967.5|15965.3|15962.5|231
1687967100000|2023-06-28 15:45:00|15969.3|15966.5|15962.8|15960|15969.8|15967|15961.8|15959|144
1687967400000|2023-06-28 15:50:00|15962.3|15959.5|15961.8|15959|15964.3|15961.5|15958.8|15956|128
1687967700000|2023-06-28 15:55:00|15962.3|15959.5|15965.8|15963|15965.8|15963|15960.8|15958|112
1687968000000|2023-06-28 16:00:00|15965.3|15962.5|15964.8|15962|15965.8|15963|15960.8|15958|54
1687968300000|2023-06-28 16:05:00|15965.3|15962.5|15968.8|15966|15969.8|15967|15963.8|15961|98
1687968600000|2023-06-28 16:10:00|15968.3|15965.5|15979.3|15976.5|15980.3|15977.5|15967.3|15964.5|199
1687968900000|2023-06-28 16:15:00|15979.8|15977|15981.8|15979|15984.8|15982|15977.8|15975|113
1687969200000|2023-06-28 16:20:00|15982.8|15980|15977.8|15975|15982.8|15980|15974.8|15972|170
1687969500000|2023-06-28 16:25:00|15977.3|15974.5|15974.8|15972|15978.3|15975.5|15968.8|15966|329
1687969800000|2023-06-28 16:30:00|15974.3|15971.5|15969.8|15967|15975.8|15973|15967.8|15965|240
1687970100000|2023-06-28 16:35:00|15970.3|15967.5|15969.8|15967|15973.8|15971|15968.3|15965.5|119
1687970400000|2023-06-28 16:40:00|15970.3|15967.5|15951.8|15949|15970.8|15968|15951.8|15949|296
1687970700000|2023-06-28 16:45:00|15951.3|15948.5|15949.8|15947|15957.8|15955|15946.3|15943.5|250
1687971000000|2023-06-28 16:50:00|15949.3|15946.5|15938.8|15936|15950.8|15948|15935.8|15933|194
1687971300000|2023-06-28 16:55:00|15937.8|15935|15942.3|15939.5|15943.3|15940.5|15933.8|15931|241
1687971600000|2023-06-28 17:00:00|15941.8|15939|15944.8|15942|15948.8|15946|15937.8|15935|281
1687971900000|2023-06-28 17:05:00|15944.3|15941.5|15944.8|15942|15949.3|15946.5|15942.8|15940|95
1687972200000|2023-06-28 17:10:00|15944.3|15941.5|15946.8|15944|15946.8|15944|15940.8|15938|105
1687972500000|2023-06-28 17:15:00|15946.3|15943.5|15947.8|15945|15948.8|15946|15943.8|15941|95
1687972800000|2023-06-28 17:20:00|15948.3|15945.5|15953.3|15950.5|15953.8|15951|15945.8|15943|93
1687973100000|2023-06-28 17:25:00|15953.8|15951|15961.8|15959|15961.8|15959|15952.8|15950|122
1687973400000|2023-06-28 17:30:00|15961.3|15958.5|15954.8|15952|15964.8|15962|15954.8|15952|166
1687973700000|2023-06-28 17:35:00|15954.3|15951.5|15958.8|15956|15959.3|15956.5|15953.8|15951|67
1687974000000|2023-06-28 17:40:00|15958.3|15955.5|15956.8|15954|15959.8|15957|15953.8|15951|80
1687974300000|2023-06-28 17:45:00|15957.3|15954.5|15954.8|15952|15957.8|15955|15953.3|15950.5|34
1687974600000|2023-06-28 17:50:00|15954.3|15951.5|15956.8|15954|15956.8|15954|15951.8|15949|76
1687974900000|2023-06-28 17:55:00|15957.8|15955|15958.8|15956|15960.8|15958|15951.8|15949|72
1687975200000|2023-06-28 18:00:00|15959.8|15957|15966.8|15964|15967.8|15965|15957.3|15954.5|99
1687975500000|2023-06-28 18:05:00|15967.3|15964.5|15964.8|15962|15967.8|15965|15963.8|15961|27
1687975800000|2023-06-28 18:10:00|15964.3|15961.5|15965.3|15962.5|15968.8|15966|15963.8|15961|73
1687976100000|2023-06-28 18:15:00|15964.8|15962|15965.8|15963|15966.8|15964|15960.8|15958|44
1687976400000|2023-06-28 18:20:00|15966.3|15963.5|15966.3|15963.5|15967.8|15965|15964.8|15962|43
1687976700000|2023-06-28 18:25:00|15966.8|15964|15965.8|15963|15968.3|15965.5|15963.8|15961|47
1687977000000|2023-06-28 18:30:00|15964.8|15962|15966.8|15964|15967.3|15964.5|15961.8|15959|44
1687977300000|2023-06-28 18:35:00|15966.3|15963.5|15960.8|15958|15967.8|15965|15958.8|15956|56
1687977600000|2023-06-28 18:40:00|15960.3|15957.5|15962.3|15959.5|15964.8|15962|15957.8|15955|71
1687977900000|2023-06-28 18:45:00|15962.8|15960|15957.8|15955|15963.8|15961|15957.8|15955|71
1687978200000|2023-06-28 18:50:00|15958.3|15955.5|15957.8|15955|15959.8|15957|15954.8|15952|64
1687978500000|2023-06-28 18:55:00|15958.3|15955.5|15958.8|15956|15958.8|15956|15954.8|15952|43
1687978800000|2023-06-28 19:00:00|15958.3|15955.5|15950.8|15948|15961.8|15959|15949.8|15947|82
1687979100000|2023-06-28 19:05:00|15950.3|15947.5|15949.8|15947|15951.8|15949|15942.8|15940|132
1687979400000|2023-06-28 19:10:00|15950.3|15947.5|15954.8|15952|15955.8|15953|15948.8|15946|71
1687979700000|2023-06-28 19:15:00|15954.3|15951.5|15954.8|15952|15955.8|15953|15950.8|15948|88
1687980000000|2023-06-28 19:20:00|15955.3|15952.5|15958.8|15956|15959.8|15957|15953.8|15951|49
1687980300000|2023-06-28 19:25:00|15959.3|15956.5|15951.8|15949|15959.8|15957|15949.8|15947|151
1687980600000|2023-06-28 19:30:00|15950.8|15948|15951.8|15949|15954.8|15952|15949.8|15947|99
1687980900000|2023-06-28 19:35:00|15951.3|15948.5|15950.8|15948|15951.8|15949|15948.3|15945.5|109
1687981200000|2023-06-28 19:40:00|15951.3|15948.5|15949.3|15946.5|15954.8|15952|15948.8|15946|80
1687981500000|2023-06-28 19:45:00|15948.8|15946|15951.8|15949|15953.8|15951|15946.8|15944|82
1687981800000|2023-06-28 19:50:00|15951.3|15948.5|15953.8|15951|15958.8|15956|15948.8|15946|216
1687982100000|2023-06-28 19:55:00|15954.3|15951.5|15964.8|15962|15964.8|15962|15949.8|15947|253
1687982400000|2023-06-28 20:00:00|15970.4|15963.4|15981|15974|15994|15987|15963.7|15956.7|9
1687982700000|2023-06-28 20:05:00|15981.9|15974.9|15981|15974|15989.4|15982.4|15980.1|15973.1|0
1687983000000|2023-06-28 20:10:00|15980.1|15973.1|15980.6|15973.6|15981|15974|15976|15969|0
1687983300000|2023-06-28 20:15:00|15979.6|15972.6|15978.7|15971.7|15982.3|15975.3|15977.7|15970.7|0
1687983600000|2023-06-28 20:20:00|15977.8|15970.8|15979.1|15972.1|15980|15973|15976.2|15969.2|0
1687983900000|2023-06-28 20:25:00|15978.6|15971.6|15977.6|15970.6|15980.3|15973.3|15976.4|15969.4|0
1687984200000|2023-06-28 20:30:00|15976.7|15969.7|15981.2|15974.2|15981.2|15974.2|15976.6|15969.6|0
1687984500000|2023-06-28 20:35:00|15981.6|15974.6|15982.6|15975.6|15984.9|15977.9|15981.2|15974.2|0
1687984800000|2023-06-28 20:40:00|15982.2|15975.2|15977.2|15970.2|15984|15977|15977.2|15970.2|0
1687985100000|2023-06-28 20:45:00|15976.7|15969.7|15974.6|15967.6|15976.7|15969.7|15974.4|15967.4|0
1687985400000|2023-06-28 20:50:00|15973.7|15966.7|15975.6|15968.6|15976.5|15969.5|15973.7|15966.7|0
1687985700000|2023-06-28 20:55:00|15976|15969|15974.6|15967.6|15977.6|15970.6|15973.1|15966.1|0
1687986000000|2023-06-28 21:00:00|15974.8|15967.8|15976.6|15969.6|15976.7|15969.7|15974.7|15967.7|0
1687986300000|2023-06-28 21:05:00|15976.5|15969.5|15977.1|15970.1|15977.1|15970.1|15976|15969|0
1687986600000|2023-06-28 21:10:00|15977.2|15970.2|15976.4|15969.4|15977.2|15970.2|15976|15969|0
1687986900000|2023-06-28 21:15:00|15976.2|15969.2|15977|15970|15977|15970|15975.7|15968.7|0
1687987200000|2023-06-28 21:20:00|15976.3|15969.3|15976|15969|15976.3|15969.3|15976|15969|0
1687987500000|2023-06-28 21:25:00|15976.2|15969.2|15976.5|15969.5|15976.5|15969.5|15976|15969|0
1687987800000|2023-06-28 21:30:00|15976.3|15969.3|15977.4|15970.4|15977.9|15970.9|15976.3|15969.3|0
1687988100000|2023-06-28 21:35:00|15977.3|15970.3|15976.3|15969.3|15977.4|15970.4|15974.4|15967.4|0
1687988400000|2023-06-28 21:40:00|15976|15969|15977.7|15970.7|15977.7|15970.7|15976|15969|0
1687988700000|2023-06-28 21:45:00|15977.4|15970.4|15976.6|15969.6|15977.4|15970.4|15976.6|15969.6|0
1687989000000|2023-06-28 21:50:00|15976.7|15969.7|15978.2|15971.2|15978.2|15971.2|15976.7|15969.7|0
1687989300000|2023-06-28 21:55:00|15977.8|15970.8|15977.6|15970.6|15978.3|15971.3|15976.9|15969.9|0
1687989600000|2023-06-28 22:00:00|15978.2|15971.2|15978.8|15971.8|15980.6|15973.6|15976|15969|0
1687989900000|2023-06-28 22:05:00|15979.7|15972.7|15978.9|15971.9|15981.6|15974.6|15978|15971|0
1687990200000|2023-06-28 22:10:00|15979.3|15972.3|15980.6|15973.6|15980.7|15973.7|15977.9|15970.9|0
1687990500000|2023-06-28 22:15:00|15981.1|15974.1|15990.8|15983.8|15990.8|15983.8|15980.6|15973.6|0
1687990800000|2023-06-28 22:20:00|15990.3|15983.3|15992.7|15985.7|15993.2|15986.2|15988.8|15981.8|0
1687991100000|2023-06-28 22:25:00|15993.2|15986.2|15999|15992|16000.2|15993.2|15992.7|15985.7|0
1687991400000|2023-06-28 22:30:00|15999.9|15992.9|15989.6|15982.6|15999.9|15992.9|15989.6|15982.6|0
1687991700000|2023-06-28 22:35:00|15990.5|15983.5|15990.7|15983.7|15995.2|15988.2|15990.5|15983.5|0
1687992000000|2023-06-28 22:40:00|15991.6|15984.6|15993.4|15986.4|15993.4|15986.4|15990.6|15983.6|0
1687992300000|2023-06-28 22:45:00|15992.9|15985.9|15992.4|15985.4|15993.4|15986.4|15990.6|15983.6|0
1687992600000|2023-06-28 22:50:00|15992.9|15985.9|15992.4|15985.4|15994.2|15987.2|15992.4|15985.4|0
1687992900000|2023-06-28 22:55:00|15991.5|15984.5|15993.6|15986.6|15994.1|15987.1|15991.5|15984.5|0
1687993200000|2023-06-28 23:00:00|15994.1|15987.1|15992.4|15985.4|15994.1|15987.1|15990.5|15983.5|0
1687993500000|2023-06-28 23:05:00|15991.5|15984.5|15994.2|15987.2|15995.2|15988.2|15991.5|15984.5|0
1687993800000|2023-06-28 23:10:00|15993.3|15986.3|15993.3|15986.3|15993.3|15986.3|15992.3|15985.3|0
1687994100000|2023-06-28 23:15:00|15992.3|15985.3|15991.6|15984.6|15993.3|15986.3|15991.4|15984.4|0
1687994400000|2023-06-28 23:20:00|15990.6|15983.6|15991.5|15984.5|15991.6|15984.6|15989.7|15982.7|0
1687994700000|2023-06-28 23:25:00|15990.6|15983.6|15992.5|15985.5|15992.5|15985.5|15990.6|15983.6|0
1687995000000|2023-06-28 23:30:00|15992|15985|15990.6|15983.6|15992.5|15985.5|15990.6|15983.6|0
1687995300000|2023-06-28 23:35:00|15990.1|15983.1|15989.6|15982.6|15990.5|15983.5|15988.2|15981.2|0
1687995600000|2023-06-28 23:40:00|15989.1|15982.1|15989.7|15982.7|15989.7|15982.7|15988.7|15981.7|0
1687995900000|2023-06-28 23:45:00|15990.1|15983.1|15987.9|15980.9|15990.6|15983.6|15987.9|15980.9|0
1687996200000|2023-06-28 23:50:00|15988.8|15981.8|15988.9|15981.9|15990.6|15983.6|15987.9|15980.9|0
1687996500000|2023-06-28 23:55:00|15988.5|15981.5|15987.1|15980.1|15989.8|15982.8|15986.2|15979.2|0
1687996800000|2023-06-29 00:00:00|15988|15981|15991.4|15984.4|15994.8|15987.8|15987.1|15980.1|0
1687997100000|2023-06-29 00:05:00|15990.9|15983.9|15993.2|15986.2|15994.1|15987.1|15990.5|15983.5|0
1687997400000|2023-06-29 00:10:00|15993.6|15986.6|15997.8|15990.8|15999.6|15992.6|15993.6|15986.6|0
1687997700000|2023-06-29 00:15:00|15997.3|15990.3|15987.4|15982.4|15997.8|15990.8|15985.4|15980.4|56
1687998000000|2023-06-29 00:20:00|15987.9|15982.9|15991.4|15986.4|15993.4|15988.4|15987.4|15982.4|25
1687998300000|2023-06-29 00:25:00|15990.9|15985.9|15992.4|15987.4|15993.9|15988.9|15988.9|15983.9|24
1687998600000|2023-06-29 00:30:00|15991.9|15986.9|15989.9|15984.9|15992.4|15987.4|15989.4|15984.4|13
1687998900000|2023-06-29 00:35:00|15989.4|15984.4|15987.4|15982.4|15989.4|15984.4|15985.9|15980.9|15
1687999200000|2023-06-29 00:40:00|15987.9|15982.9|15988.4|15983.4|15988.9|15983.9|15986.9|15981.9|4
1687999500000|2023-06-29 00:45:00|15989.4|15984.4|15993.9|15988.9|15993.9|15988.9|15987.4|15982.4|44
1687999800000|2023-06-29 00:50:00|15992.9|15987.9|15989.9|15984.9|15993.4|15988.4|15989.4|15984.4|4
1688000100000|2023-06-29 00:55:00|15990.4|15985.4|15990.4|15985.4|15992.4|15987.4|15990.4|15985.4|1
1688000400000|2023-06-29 01:00:00|15989.9|15984.9|15988.4|15983.4|15990.9|15985.9|15986.9|15981.9|22
1688000700000|2023-06-29 01:05:00|15988.9|15983.9|15989.4|15984.4|15991.9|15986.9|15986.9|15981.9|10
1688001000000|2023-06-29 01:10:00|15989.9|15984.9|15988.4|15983.4|15990.4|15985.4|15986.9|15981.9|6
1688001300000|2023-06-29 01:15:00|15987.9|15982.9|15993.4|15988.4|15993.4|15988.4|15987.4|15982.4|3
1688001600000|2023-06-29 01:20:00|15992.9|15987.9|15990.4|15985.4|15993.4|15988.4|15988.9|15983.9|9
1688001900000|2023-06-29 01:25:00|15990.9|15985.9|15995.4|15990.4|15997.9|15992.9|15990.4|15985.4|19
1688002200000|2023-06-29 01:30:00|15994.9|15989.9|15990.9|15985.9|15996.4|15991.4|15990.9|15985.9|7
1688002500000|2023-06-29 01:35:00|15990.4|15985.4|15992.4|15987.4|15995.4|15990.4|15988.9|15983.9|24
1688002800000|2023-06-29 01:40:00|15991.9|15986.9|15990.4|15985.4|15993.9|15988.9|15988.9|15983.9|2
1688003100000|2023-06-29 01:45:00|15990.9|15985.9|15988.9|15983.9|15993.9|15988.9|15988.4|15983.4|0
1688003400000|2023-06-29 01:50:00|15989.4|15984.4|15989.4|15984.4|15990.4|15985.4|15988.9|15983.9|0
1688003700000|2023-06-29 01:55:00|15988.9|15983.9|15984.9|15979.9|15988.9|15983.9|15983.9|15978.9|21
1688004000000|2023-06-29 02:00:00|15985.4|15980.4|15981.4|15976.4|15987.4|15982.4|15979.4|15974.4|26
1688004300000|2023-06-29 02:05:00|15980.9|15975.9|15971.4|15966.4|15981.4|15976.4|15971.4|15966.4|23
1688004600000|2023-06-29 02:10:00|15970.9|15965.9|15975.9|15970.9|15977.4|15972.4|15969.9|15964.9|46
1688004900000|2023-06-29 02:15:00|15974.9|15969.9|15974.4|15969.4|15977.4|15972.4|15973.9|15968.9|15
1688005200000|2023-06-29 02:20:00|15973.9|15968.9|15974.4|15969.4|15976.9|15971.9|15972.9|15967.9|12
1688005500000|2023-06-29 02:25:00|15974.9|15969.9|15973.4|15968.4|15977.9|15972.9|15971.9|15966.9|10
1688005800000|2023-06-29 02:30:00|15973.9|15968.9|15973.9|15968.9|15976.9|15971.9|15973.4|15968.4|16
1688006100000|2023-06-29 02:35:00|15973.4|15968.4|15973.4|15968.4|15973.4|15968.4|15970.9|15965.9|8
1688006400000|2023-06-29 02:40:00|15973.9|15968.9|15975.4|15970.4|15975.9|15970.9|15973.9|15968.9|3
1688006700000|2023-06-29 02:45:00|15975.9|15970.9|15970.9|15965.9|15975.9|15970.9|15970.9|15965.9|11
1688007000000|2023-06-29 02:50:00|15971.4|15966.4|15967.9|15962.9|15971.9|15966.9|15964.9|15959.9|20
1688007300000|2023-06-29 02:55:00|15968.4|15963.4|15967.4|15962.4|15968.4|15963.4|15965.9|15960.9|8
1688007600000|2023-06-29 03:00:00|15966.9|15961.9|15966.9|15961.9|15967.4|15962.4|15965.4|15960.4|14
1688007900000|2023-06-29 03:05:00|15966.4|15961.4|15964.4|15959.4|15967.4|15962.4|15961.9|15956.9|22
1688008200000|2023-06-29 03:10:00|15964.9|15959.9|15965.9|15960.9|15966.9|15961.9|15963.9|15958.9|3
1688008500000|2023-06-29 03:15:00|15964.9|15959.9|15966.4|15961.4|15966.4|15961.4|15962.4|15957.4|9
1688008800000|2023-06-29 03:20:00|15965.9|15960.9|15965.4|15960.4|15965.9|15960.9|15962.9|15957.9|8
1688009100000|2023-06-29 03:25:00|15965.9|15960.9|15966.4|15961.4|15966.4|15961.4|15965.9|15960.9|5
1688009400000|2023-06-29 03:30:00|15965.9|15960.9|15964.4|15959.4|15968.4|15963.4|15961.9|15956.9|16
1688009700000|2023-06-29 03:35:00|15963.9|15958.9|15955.4|15950.4|15964.4|15959.4|15950.4|15945.4|102
1688010000000|2023-06-29 03:40:00|15954.9|15949.9|15958.9|15953.9|15959.9|15954.9|15954.4|15949.4|8
1688010300000|2023-06-29 03:45:00|15959.4|15954.4|15954.4|15949.4|15960.4|15955.4|15953.9|15948.9|11
1688010600000|2023-06-29 03:50:00|15953.9|15948.9|15958.4|15953.4|15958.9|15953.9|15953.9|15948.9|11
1688010900000|2023-06-29 03:55:00|15958.9|15953.9|15959.4|15954.4|15959.4|15954.4|15956.9|15951.9|5
1688011200000|2023-06-29 04:00:00|15958.9|15953.9|15961.9|15956.9|15964.4|15959.4|15957.9|15952.9|23
1688011500000|2023-06-29 04:05:00|15961.4|15956.4|15963.4|15958.4|15963.9|15958.9|15960.9|15955.9|5
1688011800000|2023-06-29 04:10:00|15962.9|15957.9|15961.9|15956.9|15963.4|15958.4|15961.4|15956.4|3
1688012100000|2023-06-29 04:15:00|15961.4|15956.4|15964.4|15959.4|15964.4|15959.4|15960.9|15955.9|2
1688012400000|2023-06-29 04:20:00|15963.9|15958.9|15961.4|15956.4|15964.4|15959.4|15960.4|15955.4|1
1688012700000|2023-06-29 04:25:00|15960.9|15955.9|15960.4|15955.4|15962.4|15957.4|15959.9|15954.9|2
1688013000000|2023-06-29 04:30:00|15960.9|15955.9|15960.4|15955.4|15962.4|15957.4|15960.4|15955.4|3
1688013300000|2023-06-29 04:35:00|15959.9|15954.9|15962.4|15957.4|15962.4|15957.4|15959.9|15954.9|4
1688013600000|2023-06-29 04:40:00|15961.9|15956.9|15961.4|15956.4|15962.4|15957.4|15959.9|15954.9|2
1688013900000|2023-06-29 04:45:00|15960.9|15955.9|15956.9|15951.9|15961.4|15956.4|15956.4|15951.4|1
1688014200000|2023-06-29 04:50:00|15957.4|15952.4|15956.4|15951.4|15957.9|15952.9|15955.9|15950.9|9
1688014500000|2023-06-29 04:55:00|15956.9|15951.9|15953.4|15948.4|15957.9|15952.9|15952.9|15947.9|34
1688014800000|2023-06-29 05:00:00|15952.9|15947.9|15957.9|15952.9|15960.4|15955.4|15952.9|15947.9|40
1688015100000|2023-06-29 05:05:00|15957.4|15952.4|15962.9|15957.9|15964.4|15959.4|15957.4|15952.4|13
1688015400000|2023-06-29 05:10:00|15961.9|15956.9|15957.4|15952.4|15961.9|15956.9|15954.9|15949.9|36
1688015700000|2023-06-29 05:15:00|15956.9|15951.9|15951.4|15946.4|15956.9|15951.9|15949.4|15944.4|31
1688016000000|2023-06-29 05:20:00|15951.9|15946.9|15947.4|15942.4|15951.9|15946.9|15945.9|15940.9|8
1688016300000|2023-06-29 05:25:00|15947.9|15942.9|15945.4|15940.4|15952.4|15947.4|15944.9|15939.9|35
1688016600000|2023-06-29 05:30:00|15944.9|15939.9|15946.9|15941.9|15949.9|15944.9|15934.4|15929.4|137
1688016900000|2023-06-29 05:35:00|15946.4|15941.4|15944.4|15939.4|15947.9|15942.9|15942.9|15937.9|29
1688017200000|2023-06-29 05:40:00|15944.9|15939.9|15938.9|15933.9|15945.9|15940.9|15935.4|15930.4|48
1688017500000|2023-06-29 05:45:00|15938.4|15933.4|15944.4|15939.4|15945.4|15940.4|15936.9|15931.9|64
1688017800000|2023-06-29 05:50:00|15943.9|15938.9|15948.9|15943.9|15952.9|15947.9|15943.9|15938.9|78
1688018100000|2023-06-29 05:55:00|15949.4|15944.4|15954.9|15949.9|15955.9|15950.9|15948.9|15943.9|29
1688018400000|2023-06-29 06:00:00|15953.8|15951|15943.3|15940.5|15953.8|15951|15939.8|15937|209
1688018700000|2023-06-29 06:05:00|15943.8|15941|15957.8|15955|15959.8|15957|15943.3|15940.5|125
1688019000000|2023-06-29 06:10:00|15957.3|15954.5|15957.8|15955|15959.8|15957|15953.8|15951|75
1688019300000|2023-06-29 06:15:00|15957.3|15954.5|15951.3|15948.5|15957.3|15954.5|15946.8|15944|100
1688019600000|2023-06-29 06:20:00|15951.8|15949|15955.8|15953|15958.8|15956|15949.8|15947|144
1688019900000|2023-06-29 06:25:00|15956.8|15954|15951.3|15948.5|15957.8|15955|15951.3|15948.5|53
1688020200000|2023-06-29 06:30:00|15950.8|15948|15951.3|15948.5|15954.3|15951.5|15947.3|15944.5|102
1688020500000|2023-06-29 06:35:00|15950.8|15948|15957.3|15954.5|15959.8|15957|15950.8|15948|142
1688020800000|2023-06-29 06:40:00|15956.8|15954|15961.8|15959|15964.3|15961.5|15954.8|15952|154
1688021100000|2023-06-29 06:45:00|15961.3|15958.5|15960.8|15958|15963.8|15961|15958.3|15955.5|92
1688021400000|2023-06-29 06:50:00|15961.3|15958.5|15952.3|15949.5|15963.3|15960.5|15949.8|15947|217
1688021700000|2023-06-29 06:55:00|15951.8|15949|15949.3|15946.5|15954.3|15951.5|15945.8|15943|302
1688022000000|2023-06-29 07:00:00|15948.6|15947.2|15950.6|15949.2|15972.6|15971.2|15945.1|15943.7|1534
1688022300000|2023-06-29 07:05:00|15950.1|15948.7|15952.6|15951.2|15955.6|15954.2|15936.6|15935.2|809
1688022600000|2023-06-29 07:10:00|15952.1|15950.7|15948.6|15947.2|15955.6|15954.2|15940.1|15938.7|458
1688022900000|2023-06-29 07:15:00|15948.1|15946.7|15954.1|15952.7|15956.6|15955.2|15941.6|15940.2|340
1688023200000|2023-06-29 07:20:00|15953.6|15952.2|15968.1|15966.7|15971.1|15969.7|15945.6|15944.2|458
1688023500000|2023-06-29 07:25:00|15968.6|15967.2|15947.1|15945.7|15971.1|15969.7|15947.1|15945.7|374
1688023800000|2023-06-29 07:30:00|15947.6|15946.2|15942.1|15940.7|15950.6|15949.2|15938.6|15937.2|502
1688024100000|2023-06-29 07:35:00|15943.1|15941.7|15930.1|15928.7|15947.6|15946.2|15930.1|15928.7|488
1688024400000|2023-06-29 07:40:00|15930.6|15929.2|15939.1|15937.7|15948.1|15946.7|15925.1|15923.7|525
1688024700000|2023-06-29 07:45:00|15939.6|15938.2|15949.1|15947.7|15951.1|15949.7|15938.1|15936.7|323
1688025000000|2023-06-29 07:50:00|15949.6|15948.2|15939.3|15937.9|15949.6|15948.2|15937.1|15935.7|331
1688025300000|2023-06-29 07:55:00|15938.8|15937.4|15934.2|15932.8|15944.7|15943.3|15931.7|15930.3|274
1688025600000|2023-06-29 08:00:00|15935.2|15933.8|15949.2|15947.8|15950.7|15949.3|15929.7|15928.3|408
1688025900000|2023-06-29 08:05:00|15948.7|15947.3|15941.2|15939.8|15951.2|15949.8|15940.7|15939.3|244
1688026200000|2023-06-29 08:10:00|15941.7|15940.3|15947.2|15945.8|15952.7|15951.3|15939.2|15937.8|424
1688026500000|2023-06-29 08:15:00|15946.7|15945.3|15958.2|15956.8|15958.7|15957.3|15946.7|15945.3|282
1688026800000|2023-06-29 08:20:00|15958.7|15957.3|15957.7|15956.3|15963.2|15961.8|15953.7|15952.3|255
1688027100000|2023-06-29 08:25:00|15958.2|15956.8|15951.7|15950.3|15958.7|15957.3|15942.7|15941.3|270
1688027400000|2023-06-29 08:30:00|15951.2|15949.8|15946.2|15944.8|15954.7|15953.3|15943.2|15941.8|212
1688027700000|2023-06-29 08:35:00|15945.7|15944.3|15954.7|15953.3|15955.7|15954.3|15944.7|15943.3|149
1688028000000|2023-06-29 08:40:00|15954.2|15952.8|15956.7|15955.3|15961.2|15959.8|15952.7|15951.3|321
1688028300000|2023-06-29 08:45:00|15957.7|15956.3|15949.7|15948.3|15959.7|15958.3|15949.7|15948.3|463
1688028600000|2023-06-29 08:50:00|15950.2|15948.8|15948.7|15947.3|15952.2|15950.8|15944.7|15943.3|199
1688028900000|2023-06-29 08:55:00|15948.2|15946.8|15952.2|15950.8|15957.7|15956.3|15945.7|15944.3|179
1688029200000|2023-06-29 09:00:00|15952.7|15951.3|15953.7|15952.3|15956.2|15954.8|15951.2|15949.8|197
1688029500000|2023-06-29 09:05:00|15953.2|15951.8|15948.7|15947.3|15953.7|15952.3|15941.2|15939.8|286
1688029800000|2023-06-29 09:10:00|15949.7|15948.3|15940.7|15939.3|15953.7|15952.3|15940.2|15938.8|226
1688030100000|2023-06-29 09:15:00|15940.2|15938.8|15932.2|15930.8|15940.2|15938.8|15929.7|15928.3|373
1688030400000|2023-06-29 09:20:00|15932.7|15931.3|15928.7|15927.3|15932.7|15931.3|15923.7|15922.3|375
1688030700000|2023-06-29 09:25:00|15929.2|15927.8|15935.7|15934.3|15935.7|15934.3|15925.7|15924.3|212
1688031000000|2023-06-29 09:30:00|15935.2|15933.8|15947.7|15946.3|15950.7|15949.3|15932.7|15931.3|401
1688031300000|2023-06-29 09:35:00|15947.2|15945.8|15950.7|15949.3|15953.7|15952.3|15943.2|15941.8|244
1688031600000|2023-06-29 09:40:00|15951.2|15949.8|15955.2|15953.8|15957.2|15955.8|15950.7|15949.3|304
1688031900000|2023-06-29 09:45:00|15954.7|15953.3|15957.7|15956.3|15960.7|15959.3|15954.7|15953.3|186
1688032200000|2023-06-29 09:50:00|15957.2|15955.8|15951.7|15950.3|15958.2|15956.8|15949.7|15948.3|223
1688032500000|2023-06-29 09:55:00|15952.2|15950.8|15953.7|15952.3|15957.7|15956.3|15950.2|15948.8|296
1688032800000|2023-06-29 10:00:00|15954.2|15952.8|15956.7|15955.3|15957.7|15956.3|15949.7|15948.3|150
1688033100000|2023-06-29 10:05:00|15956.2|15954.8|15958.2|15956.8|15960.7|15959.3|15954.7|15953.3|283
1688033400000|2023-06-29 10:10:00|15957.7|15956.3|15983.7|15982.3|15984.2|15982.8|15957.7|15956.3|671
1688033700000|2023-06-29 10:15:00|15983.2|15981.8|15971.2|15969.8|15987.2|15985.8|15970.7|15969.3|582
1688034000000|2023-06-29 10:20:00|15970.7|15969.3|15970.7|15969.3|15972.2|15970.8|15967.7|15966.3|226
1688034300000|2023-06-29 10:25:00|15971.2|15969.8|15970.2|15968.8|15975.2|15973.8|15966.7|15965.3|179
1688034600000|2023-06-29 10:30:00|15969.7|15968.3|15967.7|15966.3|15972.7|15971.3|15966.2|15964.8|299
1688034900000|2023-06-29 10:35:00|15967.2|15965.8|15970.2|15968.8|15974.2|15972.8|15967.2|15965.8|195
1688035200000|2023-06-29 10:40:00|15969.7|15968.3|15977.2|15975.8|15977.7|15976.3|15969.7|15968.3|141
1688035500000|2023-06-29 10:45:00|15976.7|15975.3|15983.7|15982.3|15984.7|15983.3|15976.2|15974.8|193
1688035800000|2023-06-29 10:50:00|15983.2|15981.8|15981.7|15980.3|15986.7|15985.3|15981.2|15979.8|187
1688036100000|2023-06-29 10:55:00|15981.2|15979.8|15984.7|15983.3|15987.2|15985.8|15979.7|15978.3|254
1688036400000|2023-06-29 11:00:00|15984.2|15982.8|15976.7|15975.3|15986.2|15984.8|15975.7|15974.3|310
1688036700000|2023-06-29 11:05:00|15976.2|15974.8|15980.7|15979.3|15982.7|15981.3|15976.2|15974.8|230
1688037000000|2023-06-29 11:10:00|15981.2|15979.8|15982.7|15981.3|15984.7|15983.3|15980.7|15979.3|139
1688037300000|2023-06-29 11:15:00|15982.2|15980.8|15984.7|15983.3|15985.7|15984.3|15981.7|15980.3|145
1688037600000|2023-06-29 11:20:00|15984.2|15982.8|15991.7|15990.3|15994.7|15993.3|15983.7|15982.3|350
1688037900000|2023-06-29 11:25:00|15993.2|15991.8|15999.7|15998.3|16000.7|15999.3|15987.2|15985.8|383
1688038200000|2023-06-29 11:30:00|16000.2|15998.8|15993.7|15992.3|16000.7|15999.3|15993.2|15991.8|277
1688038500000|2023-06-29 11:35:00|15993.2|15991.8|15986.7|15985.3|15993.7|15992.3|15984.7|15983.3|546
1688038800000|2023-06-29 11:40:00|15986.5|15985.1|15989.5|15988.1|15990.5|15989.1|15985.5|15984.1|111
1688039100000|2023-06-29 11:45:00|15989|15987.6|15990.5|15989.1|15991.5|15990.1|15988.5|15987.1|95
1688039400000|2023-06-29 11:50:00|15991|15989.6|15987.5|15986.1|15991|15989.6|15983.5|15982.1|188
1688039700000|2023-06-29 11:55:00|15987|15985.6|15989|15987.6|15990.5|15989.1|15986|15984.6|79
1688040000000|2023-06-29 12:00:00|15989.5|15988.1|15993.5|15992.1|15995.5|15994.1|15986.5|15985.1|320
1688040300000|2023-06-29 12:05:00|15993|15991.6|15986|15984.6|15993.5|15992.1|15985.5|15984.1|128
1688040600000|2023-06-29 12:10:00|15986.5|15985.1|15975|15973.6|15987|15985.6|15974.5|15973.1|237
1688040900000|2023-06-29 12:15:00|15975.5|15974.1|15975.5|15974.1|15978.5|15977.1|15971.5|15970.1|238
1688041200000|2023-06-29 12:20:00|15975|15973.6|15980.5|15979.1|15981|15979.6|15972|15970.6|266
1688041500000|2023-06-29 12:25:00|15981|15979.6|15977|15975.6|15981.5|15980.1|15976.5|15975.1|161
1688041800000|2023-06-29 12:30:00|15977.5|15976.1|15992.5|15991.1|15997.5|15996.1|15977|15975.6|585
1688042100000|2023-06-29 12:35:00|15992|15990.6|15981|15979.6|15992|15990.6|15978.5|15977.1|266
1688042400000|2023-06-29 12:40:00|15980.5|15979.1|15972.5|15971.1|15982|15980.6|15969.5|15968.1|301
1688042700000|2023-06-29 12:45:00|15971.5|15970.1|15969.5|15968.1|15975.5|15974.1|15969|15967.6|228
1688043000000|2023-06-29 12:50:00|15969|15967.6|15958.5|15957.1|15969.5|15968.1|15955.5|15954.1|591
1688043300000|2023-06-29 12:55:00|15959|15957.6|15967|15965.6|15969|15967.6|15958|15956.6|392
1688043600000|2023-06-29 13:00:00|15967.5|15966.1|15959.5|15958.1|15967.5|15966.1|15955.5|15954.1|483
1688043900000|2023-06-29 13:05:00|15959|15957.6|15954.5|15953.1|15967.5|15966.1|15953.5|15952.1|326
1688044200000|2023-06-29 13:10:00|15955|15953.6|15950|15948.6|15956|15954.6|15947.5|15946.1|380
1688044500000|2023-06-29 13:15:00|15949.5|15948.1|15941.5|15940.1|15950.5|15949.1|15940.5|15939.1|332
1688044800000|2023-06-29 13:20:00|15942|15940.6|15944.5|15943.1|15947.5|15946.1|15941.5|15940.1|350
1688045100000|2023-06-29 13:25:00|15943.5|15942.1|15939.5|15938.1|15947|15945.6|15938.5|15937.1|527
1688045400000|2023-06-29 13:30:00|15938.5|15937.1|15949|15947.6|15950|15948.6|15933.5|15932.1|835
1688045700000|2023-06-29 13:35:00|15949.5|15948.1|15959.5|15958.1|15960|15958.6|15948.5|15947.1|601
1688046000000|2023-06-29 13:40:00|15960|15958.6|15949.5|15948.1|15963|15961.6|15949.5|15948.1|477
1688046300000|2023-06-29 13:45:00|15950|15948.6|15949|15947.6|15955.5|15954.1|15944|15942.6|337
1688046600000|2023-06-29 13:50:00|15949.5|15948.1|15945.5|15944.1|15955.5|15954.1|15942.5|15941.1|337
1688046900000|2023-06-29 13:55:00|15946|15944.6|15946|15944.6|15948.5|15947.1|15941.5|15940.1|300
1688047200000|2023-06-29 14:00:00|15947|15945.6|15939.5|15938.1|15950.5|15949.1|15939.5|15938.1|389
1688047500000|2023-06-29 14:05:00|15940|15938.6|15928.5|15927.1|15946|15944.6|15919.5|15918.1|950
1688047800000|2023-06-29 14:10:00|15928.1|15926.7|15934.1|15932.7|15934.1|15932.7|15921.1|15919.7|396
1688048100000|2023-06-29 14:15:00|15933.6|15932.2|15928.6|15927.2|15935.1|15933.7|15926.1|15924.7|392
1688048400000|2023-06-29 14:20:00|15928.1|15926.7|15928.1|15926.7|15938.6|15937.2|15927.1|15925.7|465
1688048700000|2023-06-29 14:25:00|15927.6|15926.2|15932.6|15931.2|15936.1|15934.7|15927.1|15925.7|271
1688049000000|2023-06-29 14:30:00|15932.1|15930.7|15937.1|15935.7|15937.1|15935.7|15925.1|15923.7|382
1688049300000|2023-06-29 14:35:00|15936.6|15935.2|15935.1|15933.7|15937.1|15935.7|15929.6|15928.2|279
1688049600000|2023-06-29 14:40:00|15934.1|15932.7|15934.1|15932.7|15939.1|15937.7|15930.6|15929.2|342
1688049900000|2023-06-29 14:45:00|15933.6|15932.2|15930.1|15928.7|15936.6|15935.2|15924.1|15922.7|369
1688050200000|2023-06-29 14:50:00|15929.6|15928.2|15924.6|15923.2|15935.1|15933.7|15921.1|15919.7|384
1688050500000|2023-06-29 14:55:00|15925.1|15923.7|15922.1|15920.7|15927.1|15925.7|15922.1|15920.7|330
1688050800000|2023-06-29 15:00:00|15923.6|15922.2|15926.1|15924.7|15928.1|15926.7|15918.6|15917.2|403
1688051100000|2023-06-29 15:05:00|15925.6|15924.2|15934.1|15932.7|15936.1|15934.7|15924.1|15922.7|466
1688051400000|2023-06-29 15:10:00|15935.1|15933.7|15938.6|15937.2|15940.1|15938.7|15934.1|15932.7|522
1688051700000|2023-06-29 15:15:00|15939.1|15937.7|15938.6|15937.2|15941.1|15939.7|15936.1|15934.7|449
1688052000000|2023-06-29 15:20:00|15938.1|15936.7|15937.1|15935.7|15941.1|15939.7|15937.1|15935.7|434
1688052300000|2023-06-29 15:25:00|15937.6|15936.2|15938.1|15936.7|15941.6|15940.2|15936.1|15934.7|876
1688052600000|2023-06-29 15:30:00|15938.8|15936|15943.8|15941|15947.8|15945|15937.3|15934.5|1542
1688052900000|2023-06-29 15:35:00|15942.8|15940|15952.8|15950|15952.8|15950|15942.8|15940|409
1688053200000|2023-06-29 15:40:00|15953.8|15951|15948.8|15946|15955.3|15952.5|15946.8|15944|557
1688053500000|2023-06-29 15:45:00|15949.3|15946.5|15950.8|15948|15951.8|15949|15948.8|15946|114
1688053800000|2023-06-29 15:50:00|15950.3|15947.5|15955.8|15953|15956.8|15954|15950.3|15947.5|120
1688054100000|2023-06-29 15:55:00|15956.3|15953.5|15952.8|15950|15957.8|15955|15949.8|15947|152
1688054400000|2023-06-29 16:00:00|15953.3|15950.5|15951.8|15949|15956.8|15954|15950.8|15948|96
1688054700000|2023-06-29 16:05:00|15952.3|15949.5|15951.8|15949|15954.3|15951.5|15950.8|15948|123
1688055000000|2023-06-29 16:10:00|15952.3|15949.5|15947.8|15945|15953.3|15950.5|15945.8|15943|113
1688055300000|2023-06-29 16:15:00|15948.3|15945.5|15950.8|15948|15951.3|15948.5|15944.3|15941.5|134
1688055600000|2023-06-29 16:20:00|15951.3|15948.5|15954.8|15952|15955.8|15953|15951.3|15948.5|99
1688055900000|2023-06-29 16:25:00|15955.3|15952.5|15955.8|15953|15957.8|15955|15951.8|15949|161
1688056200000|2023-06-29 16:30:00|15955.3|15952.5|15956.8|15954|15957.8|15955|15951.8|15949|93
1688056500000|2023-06-29 16:35:00|15957.3|15954.5|15955.8|15953|15957.8|15955|15954.8|15952|45
1688056800000|2023-06-29 16:40:00|15955.3|15952.5|15952.8|15950|15955.8|15953|15951.8|15949|117
1688057100000|2023-06-29 16:45:00|15953.3|15950.5|15955.8|15953|15957.8|15955|15952.8|15950|125
1688057400000|2023-06-29 16:50:00|15956.3|15953.5|15952.3|15949.5|15956.8|15954|15951.8|15949|90
1688057700000|2023-06-29 16:55:00|15952.8|15950|15947.8|15945|15953.8|15951|15943.3|15940.5|116
1688058000000|2023-06-29 17:00:00|15947.3|15944.5|15943.8|15941|15949.8|15947|15943.8|15941|50
1688058300000|2023-06-29 17:05:00|15942.8|15940|15947.8|15945|15947.8|15945|15936.8|15934|200
1688058600000|2023-06-29 17:10:00|15947.3|15944.5|15946.8|15944|15947.8|15945|15942.8|15940|141
1688058900000|2023-06-29 17:15:00|15946.3|15943.5|15950.8|15948|15950.8|15948|15945.8|15943|54
1688059200000|2023-06-29 17:20:00|15951.8|15949|15949.8|15947|15951.8|15949|15948.8|15946|44
1688059500000|2023-06-29 17:25:00|15949.3|15946.5|15951.3|15948.5|15951.8|15949|15947.3|15944.5|18
1688059800000|2023-06-29 17:30:00|15951.8|15949|15949.8|15947|15952.3|15949.5|15946.8|15944|45
1688060100000|2023-06-29 17:35:00|15949.3|15946.5|15950.8|15948|15950.8|15948|15947.8|15945|28
1688060400000|2023-06-29 17:40:00|15950.3|15947.5|15946.8|15944|15951.8|15949|15943.8|15941|74
1688060700000|2023-06-29 17:45:00|15947.3|15944.5|15946.8|15944|15947.8|15945|15943.8|15941|83
1688061000000|2023-06-29 17:50:00|15946.3|15943.5|15948.8|15946|15948.8|15946|15944.8|15942|35
1688061300000|2023-06-29 17:55:00|15949.3|15946.5|15941.3|15938.5|15950.8|15948|15940.3|15937.5|143
1688061600000|2023-06-29 18:00:00|15940.8|15938|15935.3|15932.5|15941.8|15939|15931.3|15928.5|197
1688061900000|2023-06-29 18:05:00|15935.8|15933|15933.8|15931|15936.8|15934|15931.8|15929|160
1688062200000|2023-06-29 18:10:00|15933.3|15930.5|15938.8|15936|15938.8|15936|15931.8|15929|72
1688062500000|2023-06-29 18:15:00|15939.3|15936.5|15940.3|15937.5|15942.8|15940|15937.8|15935|69
1688062800000|2023-06-29 18:20:00|15939.8|15937|15944.8|15942|15946.8|15944|15939.8|15937|76
1688063100000|2023-06-29 18:25:00|15945.3|15942.5|15944.8|15942|15946.8|15944|15941.8|15939|58
1688063400000|2023-06-29 18:30:00|15945.3|15942.5|15942.8|15940|15945.8|15943|15942.8|15940|54
1688063700000|2023-06-29 18:35:00|15943.3|15940.5|15943.8|15941|15945.8|15943|15943.3|15940.5|56
1688064000000|2023-06-29 18:40:00|15942.8|15940|15943.8|15941|15943.8|15941|15938.8|15936|106
1688064300000|2023-06-29 18:45:00|15944.3|15941.5|15945.8|15943|15946.8|15944|15943.8|15941|90
1688064600000|2023-06-29 18:50:00|15945.3|15942.5|15944.3|15941.5|15945.8|15943|15940.8|15938|102
1688064900000|2023-06-29 18:55:00|15944.8|15942|15946.3|15943.5|15946.8|15944|15943.8|15941|83
1688065200000|2023-06-29 19:00:00|15946.8|15944|15946.8|15944|15947.8|15945|15944.8|15942|126
1688065500000|2023-06-29 19:05:00|15947.3|15944.5|15947.3|15944.5|15947.8|15945|15945.8|15943|94
1688065800000|2023-06-29 19:10:00|15947.8|15945|15946.8|15944|15949.8|15947|15944.8|15942|142
1688066100000|2023-06-29 19:15:00|15947.3|15944.5|15949.3|15946.5|15951.8|15949|15945.8|15943|111
1688066400000|2023-06-29 19:20:00|15949.8|15947|15947.8|15945|15950.8|15948|15945.8|15943|85
1688066700000|2023-06-29 19:25:00|15948.3|15945.5|15952.8|15950|15953.8|15951|15948.3|15945.5|72
1688067000000|2023-06-29 19:30:00|15952.3|15949.5|15951.3|15948.5|15954.8|15952|15950.8|15948|123
1688067300000|2023-06-29 19:35:00|15951.8|15949|15946.8|15944|15951.8|15949|15945.8|15943|79
1688067600000|2023-06-29 19:40:00|15945.8|15943|15943.3|15940.5|15945.8|15943|15942.3|15939.5|111
1688067900000|2023-06-29 19:45:00|15942.8|15940|15949.8|15947|15949.8|15947|15941.8|15939|99
1688068200000|2023-06-29 19:50:00|15948.8|15946|15951.8|15949|15955.8|15953|15945.8|15943|326
1688068500000|2023-06-29 19:55:00|15951.3|15948.5|15963.8|15961|15964.3|15961.5|15949.8|15947|292
1688068800000|2023-06-29 20:00:00|15966.8|15959.8|15966.3|15959.3|15970.3|15963.3|15961.3|15954.3|11
1688069100000|2023-06-29 20:05:00|15967.2|15960.2|15963.8|15956.8|15967.6|15960.6|15962.9|15955.9|0
1688069400000|2023-06-29 20:10:00|15964.7|15957.7|15965.4|15958.4|15968.3|15961.3|15963.8|15956.8|0
1688069700000|2023-06-29 20:15:00|15964.5|15957.5|15966.2|15959.2|15968.2|15961.2|15963.6|15956.6|0
1688070000000|2023-06-29 20:20:00|15964.4|15957.4|15967.4|15960.4|15967.9|15960.9|15963.5|15956.5|0
1688070300000|2023-06-29 20:25:00|15967|15960|15968.5|15961.5|15969.6|15962.6|15966.9|15959.9|0
1688070600000|2023-06-29 20:30:00|15968.4|15961.4|15969.4|15962.4|15969.4|15962.4|15967.5|15960.5|0
1688070900000|2023-06-29 20:35:00|15969.8|15962.8|15968.3|15961.3|15970.3|15963.3|15967.5|15960.5|0
1688071200000|2023-06-29 20:40:00|15968.8|15961.8|15969.3|15962.3|15970.2|15963.2|15966.1|15959.1|0
1688071500000|2023-06-29 20:45:00|15968.4|15961.4|15965.3|15958.3|15968.4|15961.4|15965.3|15958.3|0
1688071800000|2023-06-29 20:50:00|15966.2|15959.2|15965.3|15958.3|15966.2|15959.2|15965.3|15958.3|0
1688072100000|2023-06-29 20:55:00|15965.7|15958.7|15962.9|15955.9|15966.2|15959.2|15961.1|15954.1|0
1688072400000|2023-06-29 21:00:00|15963.2|15956.2|15964.4|15957.4|15965.9|15958.9|15962.2|15955.2|0
1688072700000|2023-06-29 21:05:00|15965.3|15958.3|15965.1|15958.1|15965.3|15958.3|15964.7|15957.7|0
1688073000000|2023-06-29 21:10:00|15963.9|15956.9|15964.8|15957.8|15964.9|15957.9|15963.2|15956.2|0
1688073300000|2023-06-29 21:15:00|15965.1|15958.1|15964.6|15957.6|15965.1|15958.1|15963.9|15956.9|0
1688073600000|2023-06-29 21:20:00|15965|15958|15964.4|15957.4|15965|15958|15964.3|15957.3|0
1688073900000|2023-06-29 21:25:00|15964|15957|15963.9|15956.9|15964.3|15957.3|15963.9|15956.9|0
1688074200000|2023-06-29 21:30:00|15964.1|15957.1|15964.1|15957.1|15964.7|15957.7|15963.6|15956.6|0
1688074500000|2023-06-29 21:35:00|15964.3|15957.3|15964.3|15957.3|15964.3|15957.3|15964.3|15957.3|0
1688074800000|2023-06-29 21:40:00|15964.1|15957.1|15963|15956|15964.3|15957.3|15962.3|15955.3|0
1688075100000|2023-06-29 21:45:00|15963.1|15956.1|15963|15956|15963.8|15956.8|15963|15956|0
1688075400000|2023-06-29 21:50:00|15963.2|15956.2|15962.9|15955.9|15963.5|15956.5|15962.9|15955.9|0
1688075700000|2023-06-29 21:55:00|15962.8|15955.8|15962.8|15955.8|15963.4|15956.4|15962.8|15955.8|0
1688076000000|2023-06-29 22:00:00|15958.7|15951.7|15957.8|15950.8|15959.6|15952.6|15955.5|15948.5|0
1688076300000|2023-06-29 22:05:00|15958.3|15951.3|15959.2|15952.2|15959.2|15952.2|15956.5|15949.5|0
1688076600000|2023-06-29 22:10:00|15960.1|15953.1|15956.5|15949.5|15961|15954|15956.5|15949.5|0
1688076900000|2023-06-29 22:15:00|15955.6|15948.6|15961|15954|15961|15954|15955.6|15948.6|0
1688077200000|2023-06-29 22:20:00|15961.4|15954.4|15961.3|15954.3|15963.7|15956.7|15960.9|15953.9|0
1688077500000|2023-06-29 22:25:00|15960.9|15953.9|15961.8|15954.8|15962.7|15955.7|15960.9|15953.9|0
1688077800000|2023-06-29 22:30:00|15962.2|15955.2|15959.1|15952.1|15962.7|15955.7|15959.1|15952.1|0
1688078100000|2023-06-29 22:35:00|15960.9|15953.9|15959.5|15952.5|15961.8|15954.8|15959.1|15952.1|0
1688078400000|2023-06-29 22:40:00|15960|15953|15959.1|15952.1|15960|15953|15958.1|15951.1|0
1688078700000|2023-06-29 22:45:00|15960|15953|15960.9|15953.9|15960.9|15953.9|15959.5|15952.5|0
1688079000000|2023-06-29 22:50:00|15960|15953|15961.8|15954.8|15961.8|15954.8|15959.9|15952.9|0
1688079300000|2023-06-29 22:55:00|15961.3|15954.3|15960.9|15953.9|15961.8|15954.8|15960.9|15953.9|0
1688079600000|2023-06-29 23:00:00|15961|15954|15963.7|15956.7|15963.7|15956.7|15961|15954|0
1688079900000|2023-06-29 23:05:00|15964.6|15957.6|15964.6|15957.6|15965.6|15958.6|15964.6|15957.6|0
1688080200000|2023-06-29 23:10:00|15963.7|15956.7|15963.2|15956.2|15964.6|15957.6|15963.2|15956.2|0
1688080500000|2023-06-29 23:15:00|15962.3|15955.3|15964.1|15957.1|15965|15958|15962.3|15955.3|0
1688080800000|2023-06-29 23:20:00|15963.6|15956.6|15964.1|15957.1|15964.1|15957.1|15962.3|15955.3|0
1688081100000|2023-06-29 23:25:00|15964.5|15957.5|15964.4|15957.4|15965.3|15958.3|15963.5|15956.5|0
1688081400000|2023-06-29 23:30:00|15963.5|15956.5|15967.1|15960.1|15971.7|15964.7|15963.5|15956.5|0
1688081700000|2023-06-29 23:35:00|15966.2|15959.2|15964.2|15957.2|15967.1|15960.1|15963.3|15956.3|0
1688082000000|2023-06-29 23:40:00|15965.1|15958.1|15964.2|15957.2|15965.1|15958.1|15963.3|15956.3|0
1688082300000|2023-06-29 23:45:00|15964.6|15957.6|15964.2|15957.2|15966.9|15959.9|15963.3|15956.3|0
1688082600000|2023-06-29 23:50:00|15964.3|15957.3|15966|15959|15966.1|15959.1|15963.3|15956.3|0
1688082900000|2023-06-29 23:55:00|15965.6|15958.6|15966|15959|15966|15959|15965.1|15958.1|0
1688083200000|2023-06-30 00:00:00|15966.9|15959.9|15960.3|15953.3|15968.7|15961.7|15957.6|15950.6|0
1688083500000|2023-06-30 00:05:00|15960.7|15953.7|15956.6|15949.6|15961.2|15954.2|15956.6|15949.6|0
1688083800000|2023-06-30 00:10:00|15955.7|15948.7|15949.2|15942.2|15955.7|15948.7|15949.2|15942.2|0
1688084100000|2023-06-30 00:15:00|15950.1|15943.1|15943.4|15938.4|15951.9|15944.9|15935.4|15930.4|91
1688084400000|2023-06-30 00:20:00|15943.9|15938.9|15945.9|15940.9|15945.9|15940.9|15943.4|15938.4|11
1688084700000|2023-06-30 00:25:00|15946.9|15941.9|15943.4|15938.4|15949.9|15944.9|15942.9|15937.9|30
1688085000000|2023-06-30 00:30:00|15943.9|15938.9|15947.4|15942.4|15947.4|15942.4|15943.4|15938.4|41
1688085300000|2023-06-30 00:35:00|15946.9|15941.9|15944.4|15939.4|15946.9|15941.9|15940.4|15935.4|17
1688085600000|2023-06-30 00:40:00|15944.9|15939.9|15944.4|15939.4|15947.4|15942.4|15943.9|15938.9|23
1688085900000|2023-06-30 00:45:00|15943.9|15938.9|15947.4|15942.4|15947.9|15942.9|15943.9|15938.9|15
1688086200000|2023-06-30 00:50:00|15946.9|15941.9|15940.9|15935.9|15946.9|15941.9|15939.9|15934.9|19
1688086500000|2023-06-30 00:55:00|15943.4|15938.4|15945.9|15940.9|15945.9|15940.9|15943.4|15938.4|8
1688086800000|2023-06-30 01:00:00|15946.9|15941.9|15953.4|15948.4|15953.9|15948.9|15945.4|15940.4|32
1688087100000|2023-06-30 01:05:00|15952.9|15947.9|15955.4|15950.4|15956.4|15951.4|15949.9|15944.9|20
1688087400000|2023-06-30 01:10:00|15954.9|15949.9|15958.4|15953.4|15958.4|15953.4|15952.4|15947.4|14
1688087700000|2023-06-30 01:15:00|15957.9|15952.9|15968.9|15963.9|15969.4|15964.4|15957.9|15952.9|33
1688088000000|2023-06-30 01:20:00|15969.4|15964.4|15966.4|15961.4|15969.4|15964.4|15965.4|15960.4|21
1688088300000|2023-06-30 01:25:00|15966.9|15961.9|15966.4|15961.4|15968.9|15963.9|15965.4|15960.4|11
1688088600000|2023-06-30 01:30:00|15965.9|15960.9|15961.4|15956.4|15967.4|15962.4|15956.4|15951.4|24
1688088900000|2023-06-30 01:35:00|15960.9|15955.9|15968.4|15963.4|15969.9|15964.9|15960.4|15955.4|30
1688089200000|2023-06-30 01:40:00|15968.9|15963.9|15968.4|15963.4|15972.4|15967.4|15967.4|15962.4|28
1688089500000|2023-06-30 01:45:00|15968.9|15963.9|15972.4|15967.4|15972.9|15967.9|15968.4|15963.4|16
1688089800000|2023-06-30 01:50:00|15972.9|15967.9|15971.9|15966.9|15972.9|15967.9|15970.4|15965.4|7
1688090100000|2023-06-30 01:55:00|15971.4|15966.4|15969.9|15964.9|15974.9|15969.9|15969.4|15964.4|5
1688090400000|2023-06-30 02:00:00|15969.4|15964.4|15975.4|15970.4|15975.4|15970.4|15969.4|15964.4|8
1688090700000|2023-06-30 02:05:00|15975.9|15970.9|15978.4|15973.4|15980.9|15975.9|15975.4|15970.4|62
1688091000000|2023-06-30 02:10:00|15977.9|15972.9|15976.9|15971.9|15978.4|15973.4|15976.4|15971.4|5
1688091300000|2023-06-30 02:15:00|15977.4|15972.4|15974.4|15969.4|15978.9|15973.9|15973.9|15968.9|9
1688091600000|2023-06-30 02:20:00|15974.9|15969.9|15974.4|15969.4|15975.4|15970.4|15973.4|15968.4|2
1688091900000|2023-06-30 02:25:00|15974.9|15969.9|15974.4|15969.4|15975.4|15970.4|15973.9|15968.9|6
1688092200000|2023-06-30 02:30:00|15974.9|15969.9|15977.4|15972.4|15978.4|15973.4|15974.4|15969.4|12
1688092500000|2023-06-30 02:35:00|15976.9|15971.9|15974.9|15969.9|15977.4|15972.4|15973.9|15968.9|2
1688092800000|2023-06-30 02:40:00|15974.4|15969.4|15974.9|15969.9|15974.9|15969.9|15973.9|15968.9|1
1688093100000|2023-06-30 02:45:00|15975.4|15970.4|15971.4|15966.4|15975.4|15970.4|15970.4|15965.4|3
1688093400000|2023-06-30 02:50:00|15971.9|15966.9|15971.4|15966.4|15971.9|15966.9|15970.4|15965.4|1
1688093700000|2023-06-30 02:55:00|15971.9|15966.9|15971.4|15966.4|15973.9|15968.9|15971.4|15966.4|3
1688094000000|2023-06-30 03:00:00|15970.9|15965.9|15972.9|15967.9|15973.4|15968.4|15969.9|15964.9|1
1688094300000|2023-06-30 03:05:00|15972.4|15967.4|15970.4|15965.4|15973.9|15968.9|15970.4|15965.4|2
1688094600000|2023-06-30 03:10:00|15969.4|15964.4|15970.4|15965.4|15971.4|15966.4|15968.9|15963.9|1
1688094900000|2023-06-30 03:15:00|15970.9|15965.9|15969.9|15964.9|15970.9|15965.9|15968.9|15963.9|0
1688095200000|2023-06-30 03:20:00|15970.4|15965.4|15969.4|15964.4|15971.9|15966.9|15969.4|15964.4|8
1688095500000|2023-06-30 03:25:00|15969.9|15964.9|15969.4|15964.4|15970.9|15965.9|15968.9|15963.9|5
1688095800000|2023-06-30 03:30:00|15968.9|15963.9|15960.9|15955.9|15970.4|15965.4|15960.9|15955.9|32
1688096100000|2023-06-30 03:35:00|15961.4|15956.4|15955.4|15950.4|15961.9|15956.9|15952.9|15947.9|74
1688096400000|2023-06-30 03:40:00|15954.9|15949.9|15953.9|15948.9|15957.4|15952.4|15953.9|15948.9|22
1688096700000|2023-06-30 03:45:00|15954.4|15949.4|15955.9|15950.9|15955.9|15950.9|15952.9|15947.9|13
1688097000000|2023-06-30 03:50:00|15956.4|15951.4|15956.9|15951.9|15957.4|15952.4|15953.4|15948.4|10
1688097300000|2023-06-30 03:55:00|15957.4|15952.4|15957.4|15952.4|15957.4|15952.4|15955.4|15950.4|6
1688097600000|2023-06-30 04:00:00|15957.9|15952.9|15958.4|15953.4|15958.9|15953.9|15957.9|15952.9|7
1688097900000|2023-06-30 04:05:00|15957.9|15952.9|15955.4|15950.4|15957.9|15952.9|15954.4|15949.4|7
1688098200000|2023-06-30 04:10:00|15955.9|15950.9|15955.9|15950.9|15956.4|15951.4|15953.4|15948.4|0
1688098500000|2023-06-30 04:15:00|15957.4|15952.4|15955.4|15950.4|15958.9|15953.9|15955.4|15950.4|8
1688098800000|2023-06-30 04:20:00|15955.9|15950.9|15956.4|15951.4|15958.4|15953.4|15955.9|15950.9|8
1688099100000|2023-06-30 04:25:00|15955.9|15950.9|15957.4|15952.4|15958.4|15953.4|15955.9|15950.9|10
1688099400000|2023-06-30 04:30:00|15956.9|15951.9|15958.4|15953.4|15958.4|15953.4|15956.4|15951.4|8
1688099700000|2023-06-30 04:35:00|15957.9|15952.9|15957.9|15952.9|15957.9|15952.9|15956.4|15951.4|6
1688100000000|2023-06-30 04:40:00|15958.4|15953.4|15957.9|15952.9|15958.9|15953.9|15957.4|15952.4|1
1688100300000|2023-06-30 04:45:00|15958.4|15953.4|15958.4|15953.4|15959.4|15954.4|15957.9|15952.9|5
1688100600000|2023-06-30 04:50:00|15958.9|15953.9|15959.4|15954.4|15959.9|15954.9|15958.4|15953.4|0
1688100900000|2023-06-30 04:55:00|15959.9|15954.9|15961.4|15956.4|15963.9|15958.9|15959.4|15954.4|51
1688101200000|2023-06-30 05:00:00|15961.9|15956.9|15967.4|15962.4|15968.4|15963.4|15960.9|15955.9|18
1688101500000|2023-06-30 05:05:00|15967.9|15962.9|15965.4|15960.4|15968.9|15963.9|15964.4|15959.4|18
1688101800000|2023-06-30 05:10:00|15964.9|15959.9|15968.4|15963.4|15968.4|15963.4|15964.9|15959.9|6
1688102100000|2023-06-30 05:15:00|15967.9|15962.9|15969.4|15964.4|15972.9|15967.9|15967.9|15962.9|12
1688102400000|2023-06-30 05:20:00|15969.9|15964.9|15976.9|15971.9|15977.4|15972.4|15969.4|15964.4|12
1688102700000|2023-06-30 05:25:00|15976.4|15971.4|15982.4|15977.4|15984.9|15979.9|15976.4|15971.4|76
1688103000000|2023-06-30 05:30:00|15982.9|15977.9|15984.4|15979.4|15991.9|15986.9|15980.4|15975.4|92
1688103300000|2023-06-30 05:35:00|15983.9|15978.9|15986.4|15981.4|15987.9|15982.9|15980.4|15975.4|69
1688103600000|2023-06-30 05:40:00|15986.9|15981.9|15989.9|15984.9|15989.9|15984.9|15984.9|15979.9|43
1688103900000|2023-06-30 05:45:00|15990.9|15985.9|15990.4|15985.4|15992.9|15987.9|15987.4|15982.4|69
1688104200000|2023-06-30 05:50:00|15989.9|15984.9|15992.4|15987.4|15992.9|15987.9|15988.9|15983.9|39
1688104500000|2023-06-30 05:55:00|15992.9|15987.9|15991.4|15986.4|15994.4|15989.4|15987.4|15982.4|82
1688104800000|2023-06-30 06:00:00|15990.3|15987.5|15991.3|15988.5|15994.8|15992|15983.8|15981|237
1688105100000|2023-06-30 06:05:00|15990.8|15988|15992.8|15990|15996.8|15994|15987.8|15985|161
1688105400000|2023-06-30 06:10:00|15992.3|15989.5|15998.8|15996|15999.8|15997|15989.8|15987|135
1688105700000|2023-06-30 06:15:00|15999.3|15996.5|15990.8|15988|15999.3|15996.5|15990.8|15988|125
1688106000000|2023-06-30 06:20:00|15990.3|15987.5|15988.8|15986|15991.8|15989|15986.8|15984|151
1688106300000|2023-06-30 06:25:00|15988.3|15985.5|15987.3|15984.5|15991.8|15989|15986.3|15983.5|92
1688106600000|2023-06-30 06:30:00|15987.8|15985|15991.8|15989|15993.8|15991|15987.3|15984.5|104
1688106900000|2023-06-30 06:35:00|15990.8|15988|15991.3|15988.5|15995.8|15993|15989.3|15986.5|97
1688107200000|2023-06-30 06:40:00|15990.8|15988|15988.3|15985.5|15992.8|15990|15987.3|15984.5|118
1688107500000|2023-06-30 06:45:00|15988.8|15986|15995.3|15992.5|15996.8|15994|15988.3|15985.5|159
1688107800000|2023-06-30 06:50:00|15995.8|15993|15999.3|15996.5|16002.3|15999.5|15995.8|15993|225
1688108100000|2023-06-30 06:55:00|15998.8|15996|15994.8|15992|16000.8|15998|15992.3|15989.5|230
1688108400000|2023-06-30 07:00:00|15994.1|15992.7|15982.6|15981.2|16000.1|15998.7|15977.1|15975.7|1526
1688108700000|2023-06-30 07:05:00|15981.6|15980.2|15997.6|15996.2|16005.6|16004.2|15980.1|15978.7|837
1688109000000|2023-06-30 07:10:00|15998.6|15997.2|15998.6|15997.2|16000.6|15999.2|15982.6|15981.2|661
1688109300000|2023-06-30 07:15:00|15999.1|15997.7|16007.6|16006.2|16012.1|16010.7|15992.1|15990.7|680
1688109600000|2023-06-30 07:20:00|16008.1|16006.7|16008.1|16006.7|16010.1|16008.7|16004.1|16002.7|336
1688109900000|2023-06-30 07:25:00|16007.6|16006.2|16002.6|16001.2|16017.1|16015.7|16000.1|15998.7|678
1688110200000|2023-06-30 07:30:00|16003.1|16001.7|16009.3|16007.9|16010.2|16008.8|15993.2|15991.8|511
1688110500000|2023-06-30 07:35:00|16008.8|16007.4|16018.3|16016.9|16024.3|16022.9|16008.3|16006.9|457
1688110800000|2023-06-30 07:40:00|16018.8|16017.4|16022.7|16021.3|16029.3|16027.9|16018.3|16016.9|745
1688111100000|2023-06-30 07:45:00|16023.2|16021.8|16029.6|16028.2|16032.6|16031.2|16022.2|16020.8|646
1688111400000|2023-06-30 07:50:00|16030.1|16028.7|16032.6|16031.2|16034.6|16033.2|16028.6|16027.2|390
1688111700000|2023-06-30 07:55:00|16033.6|16032.2|16025.1|16023.7|16035.6|16034.2|16022.6|16021.2|623
1688112000000|2023-06-30 08:00:00|16025.6|16024.2|16047.1|16045.7|16048.6|16047.2|16025.6|16024.2|728
1688112300000|2023-06-30 08:05:00|16047.6|16046.2|16039.1|16037.7|16049.6|16048.2|16037.6|16036.2|487
1688112600000|2023-06-30 08:10:00|16038.6|16037.2|16046.1|16044.7|16048.6|16047.2|16036.6|16035.2|495
1688112900000|2023-06-30 08:15:00|16046.6|16045.2|16047.6|16046.2|16047.6|16046.2|16040.1|16038.7|374
1688113200000|2023-06-30 08:20:00|16048.1|16046.7|16053.1|16051.7|16053.6|16052.2|16040.6|16039.2|348
1688113500000|2023-06-30 08:25:00|16053.6|16052.2|16051.1|16049.7|16054.1|16052.7|16047.1|16045.7|321
1688113800000|2023-06-30 08:30:00|16050.6|16049.2|16055.6|16054.2|16059.6|16058.2|16050.6|16049.2|410
1688114100000|2023-06-30 08:35:00|16056.6|16055.2|16071.6|16070.2|16071.6|16070.2|16056.6|16055.2|577
1688114400000|2023-06-30 08:40:00|16072.1|16070.7|16068.6|16067.2|16074.6|16073.2|16067.6|16066.2|540
1688114700000|2023-06-30 08:45:00|16069.1|16067.7|16067.6|16066.2|16070.6|16069.2|16063.6|16062.2|450
1688115000000|2023-06-30 08:50:00|16068.6|16067.2|16074.1|16072.7|16074.1|16072.7|16067.6|16066.2|373
1688115300000|2023-06-30 08:55:00|16073.6|16072.2|16071.6|16070.2|16078.6|16077.2|16071.6|16070.2|372
1688115600000|2023-06-30 09:00:00|16079.6|16078.2|16091.6|16090.2|16092.6|16091.2|16072.6|16071.2|800
1688115900000|2023-06-30 09:05:00|16091.1|16089.7|16093.6|16092.2|16095.6|16094.2|16084.6|16083.2|537
1688116200000|2023-06-30 09:10:00|16093.1|16091.7|16083.6|16082.2|16095.6|16094.2|16083.1|16081.7|515
1688116500000|2023-06-30 09:15:00|16083.1|16081.7|16089.6|16088.2|16091.6|16090.2|16082.6|16081.2|266
1688116800000|2023-06-30 09:20:00|16090.1|16088.7|16094.1|16092.7|16102.6|16101.2|16088.1|16086.7|464
1688117100000|2023-06-30 09:25:00|16094.6|16093.2|16105.1|16103.7|16105.6|16104.2|16094.1|16092.7|412
1688117400000|2023-06-30 09:30:00|16104.6|16103.2|16107.1|16105.7|16109.6|16108.2|16104.1|16102.7|571
1688117700000|2023-06-30 09:35:00|16106.6|16105.2|16112.1|16110.7|16113.6|16112.2|16104.1|16102.7|485
1688118000000|2023-06-30 09:40:00|16112.6|16111.2|16116.1|16114.7|16117.6|16116.2|16110.1|16108.7|512
1688118300000|2023-06-30 09:45:00|16116.6|16115.2|16117.1|16115.7|16119.1|16117.7|16112.6|16111.2|527
1688118600000|2023-06-30 09:50:00|16116.6|16115.2|16125.6|16124.2|16126.6|16125.2|16116.6|16115.2|517
1688118900000|2023-06-30 09:55:00|16125.1|16123.7|16119.6|16118.2|16125.6|16124.2|16118.6|16117.2|533
1688119200000|2023-06-30 10:00:00|16119.1|16117.7|16116.6|16115.2|16122.6|16121.2|16113.6|16112.2|649
1688119500000|2023-06-30 10:05:00|16116.1|16114.7|16133.6|16132.2|16134.6|16133.2|16115.6|16114.2|478
1688119800000|2023-06-30 10:10:00|16134.6|16133.2|16142.6|16141.2|16143.6|16142.2|16130.1|16128.7|931
1688120100000|2023-06-30 10:15:00|16142.1|16140.7|16134.6|16133.2|16142.1|16140.7|16133.1|16131.7|405
1688120400000|2023-06-30 10:20:00|16133.6|16132.2|16129.1|16127.7|16137.6|16136.2|16129.1|16127.7|456
1688120700000|2023-06-30 10:25:00|16128.6|16127.2|16137.6|16136.2|16140.6|16139.2|16128.6|16127.2|640
1688121000000|2023-06-30 10:30:00|16138.6|16137.2|16137.6|16136.2|16139.6|16138.2|16132.1|16130.7|412
1688121300000|2023-06-30 10:35:00|16137.1|16135.7|16134.6|16133.2|16138.6|16137.2|16133.6|16132.2|404
1688121600000|2023-06-30 10:40:00|16135.1|16133.7|16132.6|16131.2|16135.1|16133.7|16127.6|16126.2|458
1688121900000|2023-06-30 10:45:00|16132.1|16130.7|16132.6|16131.2|16134.6|16133.2|16128.6|16127.2|307
1688122200000|2023-06-30 10:50:00|16133.1|16131.7|16134.6|16133.2|16138.6|16137.2|16132.6|16131.2|314
1688122500000|2023-06-30 10:55:00|16134.1|16132.7|16135.6|16134.2|16138.1|16136.7|16133.6|16132.2|431
1688122800000|2023-06-30 11:00:00|16134.6|16133.2|16139.6|16138.2|16143.6|16142.2|16134.6|16133.2|1007
1688123100000|2023-06-30 11:05:00|16139.1|16137.7|16127.6|16126.2|16140.6|16139.2|16125.6|16124.2|478
1688123400000|2023-06-30 11:10:00|16127.1|16125.7|16120.6|16119.2|16130.6|16129.2|16119.6|16118.2|383
1688123700000|2023-06-30 11:15:00|16121.1|16119.7|16115.1|16113.7|16123.6|16122.2|16108.6|16107.2|996
1688124000000|2023-06-30 11:20:00|16114.6|16113.2|16120.1|16118.7|16121.1|16119.7|16111.6|16110.2|282
1688124300000|2023-06-30 11:25:00|16120.6|16119.2|16116.6|16115.2|16122.1|16120.7|16114.6|16113.2|193
1688124600000|2023-06-30 11:30:00|16116.1|16114.7|16117.6|16116.2|16120.1|16118.7|16115.6|16114.2|211
1688124900000|2023-06-30 11:35:00|16118.1|16116.7|16117.1|16115.7|16121.6|16120.2|16115.1|16113.7|197
1688125200000|2023-06-30 11:40:00|16117|16115.6|16120.5|16119.1|16121.5|16120.1|16115.5|16114.1|185
1688125500000|2023-06-30 11:45:00|16120|16118.6|16121.5|16120.1|16123.5|16122.1|16117|16115.6|243
1688125800000|2023-06-30 11:50:00|16122|16120.6|16125.5|16124.1|16126|16124.6|16117.5|16116.1|202
1688126100000|2023-06-30 11:55:00|16126.5|16125.1|16132.5|16131.1|16133.5|16132.1|16125.5|16124.1|355
1688126400000|2023-06-30 12:00:00|16133|16131.6|16129.5|16128.1|16133.5|16132.1|16128.5|16127.1|304
1688126700000|2023-06-30 12:05:00|16130|16128.6|16129|16127.6|16134.5|16133.1|16127.5|16126.1|306
1688127000000|2023-06-30 12:10:00|16128.5|16127.1|16128.5|16127.1|16130|16128.6|16126.5|16125.1|275
1688127300000|2023-06-30 12:15:00|16129.5|16128.1|16128.5|16127.1|16130.5|16129.1|16127|16125.6|243
1688127600000|2023-06-30 12:20:00|16128|16126.6|16123.5|16122.1|16128|16126.6|16122.5|16121.1|261
1688127900000|2023-06-30 12:25:00|16124|16122.6|16125.5|16124.1|16129.5|16128.1|16122.5|16121.1|322
1688128200000|2023-06-30 12:30:00|16125|16123.6|16146.5|16145.1|16149|16147.6|16125|16123.6|970
1688128500000|2023-06-30 12:35:00|16147|16145.6|16145.5|16144.1|16149.5|16148.1|16138.5|16137.1|496
1688128800000|2023-06-30 12:40:00|16146|16144.6|16141.5|16140.1|16147.5|16146.1|16136.5|16135.1|445
1688129100000|2023-06-30 12:45:00|16142|16140.6|16139.5|16138.1|16142.5|16141.1|16134.5|16133.1|402
1688129400000|2023-06-30 12:50:00|16139|16137.6|16137.5|16136.1|16144.5|16143.1|16136.5|16135.1|386
1688129700000|2023-06-30 12:55:00|16137|16135.6|16142.5|16141.1|16144.5|16143.1|16137|16135.6|262
1688130000000|2023-06-30 13:00:00|16143|16141.6|16146.5|16145.1|16146.5|16145.1|16140.5|16139.1|241
1688130300000|2023-06-30 13:05:00|16147.5|16146.1|16148.5|16147.1|16154|16152.6|16146.5|16145.1|584
1688130600000|2023-06-30 13:10:00|16149|16147.6|16156|16154.6|16160|16158.6|16149|16147.6|379
1688130900000|2023-06-30 13:15:00|16156.5|16155.1|16164.5|16163.1|16164.5|16163.1|16156|16154.6|478
1688131200000|2023-06-30 13:20:00|16165|16163.6|16155.5|16154.1|16165.5|16164.1|16153.5|16152.1|388
1688131500000|2023-06-30 13:25:00|16155|16153.6|16153.5|16152.1|16160|16158.6|16153.5|16152.1|377
1688131800000|2023-06-30 13:30:00|16153|16151.6|16142.5|16141.1|16153|16151.6|16141|16139.6|735
1688132100000|2023-06-30 13:35:00|16142|16140.6|16143.5|16142.1|16144.5|16143.1|16137.5|16136.1|453
1688132400000|2023-06-30 13:40:00|16143|16141.6|16154.5|16153.1|16155|16153.6|16142.5|16141.1|493
1688132700000|2023-06-30 13:45:00|16154|16152.6|16157.5|16156.1|16157.5|16156.1|16144.5|16143.1|402
1688133000000|2023-06-30 13:50:00|16158|16156.6|16158.5|16157.1|16158.5|16157.1|16152|16150.6|377
1688133300000|2023-06-30 13:55:00|16158|16156.6|16154|16152.6|16161.5|16160.1|16153.5|16152.1|393
1688133600000|2023-06-30 14:00:00|16154.5|16153.1|16166.5|16165.1|16168.5|16167.1|16153.5|16152.1|630
1688133900000|2023-06-30 14:05:00|16167|16165.6|16176|16174.6|16178.5|16177.1|16166.5|16165.1|520
1688134200000|2023-06-30 14:10:00|16175.5|16174.1|16176|16174.6|16179.5|16178.1|16172.5|16171.1|549
1688134500000|2023-06-30 14:15:00|16176.5|16175.1|16175.5|16174.1|16179|16177.6|16171.5|16170.1|504
1688134800000|2023-06-30 14:20:00|16176|16174.6|16169.5|16168.1|16179.5|16178.1|16169|16167.6|462
1688135100000|2023-06-30 14:25:00|16170|16168.6|16165.6|16164.2|16171.5|16170.1|16162.6|16161.2|349
1688135400000|2023-06-30 14:30:00|16164.6|16163.2|16163.1|16161.7|16170.6|16169.2|16162.6|16161.2|426
1688135700000|2023-06-30 14:35:00|16162.6|16161.2|16153.1|16151.7|16166.6|16165.2|16149.1|16147.7|705
1688136000000|2023-06-30 14:40:00|16153.6|16152.2|16159.6|16158.2|16163.6|16162.2|16153.6|16152.2|445
1688136300000|2023-06-30 14:45:00|16159.1|16157.7|16153.6|16152.2|16165.6|16164.2|16151.6|16150.2|437
1688136600000|2023-06-30 14:50:00|16153.1|16151.7|16161.6|16160.2|16162.6|16161.2|16151.6|16150.2|372
1688136900000|2023-06-30 14:55:00|16161.1|16159.7|16158.6|16157.2|16162.6|16161.2|16146.1|16144.7|622
1688137200000|2023-06-30 15:00:00|16159.1|16157.7|16146.6|16145.2|16160.6|16159.2|16143.6|16142.2|561
1688137500000|2023-06-30 15:05:00|16147.1|16145.7|16154.6|16153.2|16156.6|16155.2|16147.1|16145.7|394
1688137800000|2023-06-30 15:10:00|16155.1|16153.7|16159.1|16157.7|16162.1|16160.7|16153.1|16151.7|486
1688138100000|2023-06-30 15:15:00|16158.6|16157.2|16162.6|16161.2|16166.1|16164.7|16158.6|16157.2|545
1688138400000|2023-06-30 15:20:00|16162.1|16160.7|16165.6|16164.2|16171.1|16169.7|16161.6|16160.2|884
1688138700000|2023-06-30 15:25:00|16166.1|16164.7|16151.1|16149.7|16167.6|16166.2|16150.1|16148.7|2365
1688139000000|2023-06-30 15:30:00|16149.8|16147|16144.3|16141.5|16152.8|16150|16125.8|16123|3677
1688139300000|2023-06-30 15:35:00|16144.8|16142|16157.8|16155|16161.8|16159|16143.3|16140.5|1010
1688139600000|2023-06-30 15:40:00|16157.3|16154.5|16157.3|16154.5|16160.3|16157.5|16154.3|16151.5|343
1688139900000|2023-06-30 15:45:00|16157.8|16155|16160.3|16157.5|16164.3|16161.5|16156.3|16153.5|271
1688140200000|2023-06-30 15:50:00|16159.8|16157|16157.3|16154.5|16160.3|16157.5|16154.3|16151.5|156
1688140500000|2023-06-30 15:55:00|16156.3|16153.5|16161.8|16159|16162.8|16160|16156.3|16153.5|164
1688140800000|2023-06-30 16:00:00|16162.3|16159.5|16163.3|16160.5|16166.3|16163.5|16160.8|16158|257
1688141100000|2023-06-30 16:05:00|16163.8|16161|16160.3|16157.5|16165.3|16162.5|16158.3|16155.5|225
1688141400000|2023-06-30 16:10:00|16161.3|16158.5|16165.8|16163|16166.8|16164|16160.3|16157.5|212
1688141700000|2023-06-30 16:15:00|16165.3|16162.5|16165.3|16162.5|16168.3|16165.5|16163.8|16161|135
1688142000000|2023-06-30 16:20:00|16166.3|16163.5|16171.3|16168.5|16172.8|16170|16165.8|16163|215
1688142300000|2023-06-30 16:25:00|16171.8|16169|16173.3|16170.5|16173.3|16170.5|16167.3|16164.5|175
1688142600000|2023-06-30 16:30:00|16174.3|16171.5|16170.3|16167.5|16175.3|16172.5|16169.3|16166.5|158
1688142900000|2023-06-30 16:35:00|16169.8|16167|16170.8|16168|16173.3|16170.5|16168.3|16165.5|129
1688143200000|2023-06-30 16:40:00|16171.3|16168.5|16171.3|16168.5|16175.3|16172.5|16171.3|16168.5|115
1688143500000|2023-06-30 16:45:00|16171.8|16169|16174.3|16171.5|16176.3|16173.5|16171.3|16168.5|90
1688143800000|2023-06-30 16:50:00|16173.3|16170.5|16175.8|16173|16176.3|16173.5|16172.3|16169.5|83
1688144100000|2023-06-30 16:55:00|16175.3|16172.5|16173.3|16170.5|16175.8|16173|16172.3|16169.5|208
1688144400000|2023-06-30 17:00:00|16173.8|16171|16172.3|16169.5|16175.3|16172.5|16170.3|16167.5|146
1688144700000|2023-06-30 17:05:00|16171.8|16169|16171.3|16168.5|16175.3|16172.5|16171.3|16168.5|88
1688145000000|2023-06-30 17:10:00|16171.8|16169|16170.3|16167.5|16173.3|16170.5|16169.3|16166.5|89
1688145300000|2023-06-30 17:15:00|16170.8|16168|16169.3|16166.5|16172.3|16169.5|16169.3|16166.5|71
1688145600000|2023-06-30 17:20:00|16169.8|16167|16169.3|16166.5|16172.3|16169.5|16168.8|16166|50
1688145900000|2023-06-30 17:25:00|16168.8|16166|16168.3|16165.5|16170.3|16167.5|16166.3|16163.5|157
1688146200000|2023-06-30 17:30:00|16167.8|16165|16171.3|16168.5|16174.3|16171.5|16167.8|16165|87
1688146500000|2023-06-30 17:35:00|16171.8|16169|16167.3|16164.5|16173.8|16171|16167.3|16164.5|89
1688146800000|2023-06-30 17:40:00|16167.8|16165|16169.3|16166.5|16170.8|16168|16167.3|16164.5|44
1688147100000|2023-06-30 17:45:00|16168.3|16165.5|16170.3|16167.5|16170.3|16167.5|16167.3|16164.5|49
1688147400000|2023-06-30 17:50:00|16170.8|16168|16170.3|16167.5|16172.3|16169.5|16168.3|16165.5|47
1688147700000|2023-06-30 17:55:00|16169.8|16167|16172.8|16170|16172.8|16170|16168.8|16166|39
1688148000000|2023-06-30 18:00:00|16173.3|16170.5|16173.3|16170.5|16174.3|16171.5|16170.3|16167.5|75
1688148300000|2023-06-30 18:05:00|16173.8|16171|16173.3|16170.5|16175.8|16173|16172.3|16169.5|84
1688148600000|2023-06-30 18:10:00|16173.8|16171|16171.8|16169|16173.8|16171|16170.3|16167.5|48
1688148900000|2023-06-30 18:15:00|16171.3|16168.5|16173.3|16170.5|16174.3|16171.5|16171.3|16168.5|76
1688149200000|2023-06-30 18:20:00|16174.3|16171.5|16175.3|16172.5|16176.3|16173.5|16173.3|16170.5|79
1688149500000|2023-06-30 18:25:00|16175.8|16173|16177.3|16174.5|16178.3|16175.5|16175.3|16172.5|92
1688149800000|2023-06-30 18:30:00|16177.8|16175|16178.3|16175.5|16178.3|16175.5|16173.3|16170.5|108
1688150100000|2023-06-30 18:35:00|16177.8|16175|16180.3|16177.5|16180.3|16177.5|16176.3|16173.5|58
1688150400000|2023-06-30 18:40:00|16179.8|16177|16177.8|16175|16180.3|16177.5|16176.3|16173.5|61
1688150700000|2023-06-30 18:45:00|16177.3|16174.5|16177.3|16174.5|16178.3|16175.5|16173.3|16170.5|74
1688151000000|2023-06-30 18:50:00|16177.8|16175|16179.3|16176.5|16182.8|16180|16177.3|16174.5|169
1688151300000|2023-06-30 18:55:00|16179.8|16177|16177.8|16175|16179.8|16177|16172.3|16169.5|81
1688151600000|2023-06-30 19:00:00|16179.3|16176.5|16177.3|16174.5|16180.3|16177.5|16175.3|16172.5|64
1688151900000|2023-06-30 19:05:00|16176.8|16174|16177.3|16174.5|16178.8|16176|16175.3|16172.5|73
1688152200000|2023-06-30 19:10:00|16176.8|16174|16179.3|16176.5|16179.8|16177|16176.3|16173.5|60
1688152500000|2023-06-30 19:15:00|16180.3|16177.5|16177.3|16174.5|16181.3|16178.5|16176.3|16173.5|106
1688152800000|2023-06-30 19:20:00|16176.8|16174|16174.3|16171.5|16176.8|16174|16173.3|16170.5|110
1688153100000|2023-06-30 19:25:00|16174.8|16172|16181.8|16179|16182.3|16179.5|16174.3|16171.5|78
1688153400000|2023-06-30 19:30:00|16181.3|16178.5|16180.3|16177.5|16182.3|16179.5|16176.8|16174|143
1688153700000|2023-06-30 19:35:00|16179.8|16177|16179.3|16176.5|16182.3|16179.5|16177.3|16174.5|164
1688154000000|2023-06-30 19:40:00|16179.8|16177|16175.3|16172.5|16180.3|16177.5|16173.3|16170.5|140
1688154300000|2023-06-30 19:45:00|16174.3|16171.5|16174.8|16172|16176.3|16173.5|16171.3|16168.5|164
1688154600000|2023-06-30 19:50:00|16175.3|16172.5|16178.3|16175.5|16178.3|16175.5|16170.3|16167.5|380
1688154900000|2023-06-30 19:55:00|16177.8|16175|16187.8|16185|16188.8|16186|16170.3|16167.5|427
1688155200000|2023-06-30 20:00:00|16187.7|16180.7|16182.6|16175.6|16195.6|16188.6|16171.7|16164.7|31
1688155500000|2023-06-30 20:05:00|16181.7|16174.7|16186|16179|16189.9|16182.9|16179.9|16172.9|0
1688155800000|2023-06-30 20:10:00|16186.9|16179.9|16175.7|16168.7|16187.8|16180.8|16174.8|16167.8|0
1688156100000|2023-06-30 20:15:00|16176.6|16169.6|16174.6|16167.6|16177.3|16170.3|16169.9|16162.9|0
1688156400000|2023-06-30 20:20:00|16174.7|16167.7|16173.2|16166.2|16176.5|16169.5|16171|16164|0
1688156700000|2023-06-30 20:25:00|16173.3|16166.3|16172.7|16165.7|16176|16169|16172.7|16165.7|0
1688157000000|2023-06-30 20:30:00|16171.8|16164.8|16175.1|16168.1|16175.1|16168.1|16169.9|16162.9|0
1688157300000|2023-06-30 20:35:00|16174.7|16167.7|16178.2|16171.2|16178.2|16171.2|16174.2|16167.2|0
1688157600000|2023-06-30 20:40:00|16178.6|16171.6|16173.7|16166.7|16178.6|16171.6|16173.7|16166.7|0
1688157900000|2023-06-30 20:45:00|16174.6|16167.6|16175.8|16168.8|16176.7|16169.7|16173.7|16166.7|0
1688158200000|2023-06-30 20:50:00|16176.3|16169.3|16177.1|16170.1|16177.9|16170.9|16175.2|16168.2|0
1688158500000|2023-06-30 20:55:00|16176.6|16169.6|16179|16172|16179.7|16172.7|16175.8|16168.8|0
1688335200000|2023-07-02 22:00:00|16214|16207|16212.3|16205.3|16218.4|16211.4|16205.4|16198.4|0
1688335500000|2023-07-02 22:05:00|16212.8|16205.8|16207.7|16200.7|16215.9|16208.9|16205.6|16198.6|0
1688335800000|2023-07-02 22:10:00|16206.8|16199.8|16206.7|16199.7|16209.5|16202.5|16204.9|16197.9|0
1688336100000|2023-07-02 22:15:00|16207.6|16200.6|16206.8|16199.8|16209|16202|16205|16198|0
1688336400000|2023-07-02 22:20:00|16206.3|16199.3|16204.9|16197.9|16207.7|16200.7|16204.9|16197.9|0
1688336700000|2023-07-02 22:25:00|16204.4|16197.4|16201.8|16194.8|16206.2|16199.2|16200.6|16193.6|0
1688337000000|2023-07-02 22:30:00|16188.4|16181.4|16182.2|16175.2|16188.9|16181.9|16181.3|16174.3|0
1688337300000|2023-07-02 22:35:00|16181.7|16174.7|16181.2|16174.2|16182.2|16175.2|16180.3|16173.3|0
1688337600000|2023-07-02 22:40:00|16181.7|16174.7|16183.2|16176.2|16183.2|16176.2|16181.2|16174.2|0
1688337900000|2023-07-02 22:45:00|16197.9|16190.9|16195.6|16188.6|16197.9|16190.9|16192.9|16185.9|0
1688338200000|2023-07-02 22:50:00|16195.1|16188.1|16196.3|16189.3|16196.3|16189.3|16194.6|16187.6|0
1688338500000|2023-07-02 22:55:00|16195.4|16188.4|16195.4|16188.4|16195.4|16188.4|16193.6|16186.6|0
1688338800000|2023-07-02 23:00:00|16195.8|16188.8|16199.3|16192.3|16199.3|16192.3|16195.4|16188.4|0
1688339100000|2023-07-02 23:05:00|16197.5|16190.5|16198.2|16191.2|16200.2|16193.2|16196.6|16189.6|0
1688339400000|2023-07-02 23:10:00|16199.1|16192.1|16204.5|16197.5|16204.5|16197.5|16199.1|16192.1|0
1688339700000|2023-07-02 23:15:00|16204.1|16197.1|16202.7|16195.7|16204.5|16197.5|16201.8|16194.8|0
1688340000000|2023-07-02 23:20:00|16201.8|16194.8|16202.2|16195.2|16202.2|16195.2|16201.8|16194.8|0
1688340300000|2023-07-02 23:25:00|16202.7|16195.7|16203.3|16196.3|16204.2|16197.2|16201.8|16194.8|0
1688340600000|2023-07-02 23:30:00|16203.7|16196.7|16200.5|16193.5|16203.7|16196.7|16200.5|16193.5|0
1688340900000|2023-07-02 23:35:00|16199.6|16192.6|16198.7|16191.7|16200.5|16193.5|16197.8|16190.8|0
1688341200000|2023-07-02 23:40:00|16199.1|16192.1|16201.9|16194.9|16202.4|16195.4|16198.7|16191.7|0
1688341500000|2023-07-02 23:45:00|16202.4|16195.4|16202.4|16195.4|16205.1|16198.1|16201.4|16194.4|0
1688341800000|2023-07-02 23:50:00|16202.8|16195.8|16202.2|16195.2|16205.1|16198.1|16201.4|16194.4|0
1688342100000|2023-07-02 23:55:00|16202.7|16195.7|16206.7|16199.7|16207.7|16200.7|16202.2|16195.2|0
1688342400000|2023-07-03 00:00:00|16207.7|16200.7|16209.1|16202.1|16212.1|16205.1|16206.7|16199.7|0
1688342700000|2023-07-03 00:05:00|16209.5|16202.5|16201.7|16194.7|16210|16203|16201.7|16194.7|0
1688343000000|2023-07-03 00:10:00|16202.6|16195.6|16200.3|16193.3|16202.6|16195.6|16196.3|16189.3|0
1688343300000|2023-07-03 00:15:00|16201.2|16194.2|16188.9|16183.9|16202.2|16195.2|16186.9|16181.9|86
1688343600000|2023-07-03 00:20:00|16189.4|16184.4|16189.4|16184.4|16190.9|16185.9|16187.9|16182.9|28
1688343900000|2023-07-03 00:25:00|16189.9|16184.9|16182.9|16177.9|16190.9|16185.9|16181.4|16176.4|33
1688344200000|2023-07-03 00:30:00|16182.4|16177.4|16184.4|16179.4|16186.9|16181.9|16182.4|16177.4|12
1688344500000|2023-07-03 00:35:00|16184.9|16179.9|16184.9|16179.9|16186.9|16181.9|16183.4|16178.4|14
1688344800000|2023-07-03 00:40:00|16185.4|16180.4|16183.9|16178.9|16186.4|16181.4|16183.4|16178.4|6
1688345100000|2023-07-03 00:45:00|16183.4|16178.4|16180.9|16175.9|16185.9|16180.9|16179.4|16174.4|7
1688345400000|2023-07-03 00:50:00|16180.4|16175.4|16182.4|16177.4|16185.4|16180.4|16180.4|16175.4|9
1688345700000|2023-07-03 00:55:00|16182.9|16177.9|16182.4|16177.4|16183.9|16178.9|16181.9|16176.9|6
1688346000000|2023-07-03 01:00:00|16182.9|16177.9|16176.9|16171.9|16184.4|16179.4|16175.9|16170.9|28
1688346300000|2023-07-03 01:05:00|16177.4|16172.4|16177.4|16172.4|16177.9|16172.9|16173.4|16168.4|20
1688346600000|2023-07-03 01:10:00|16176.9|16171.9|16177.4|16172.4|16177.4|16172.4|16174.4|16169.4|8
1688346900000|2023-07-03 01:15:00|16176.9|16171.9|16176.9|16171.9|16179.4|16174.4|16176.4|16171.4|24
1688347200000|2023-07-03 01:20:00|16177.4|16172.4|16177.9|16172.9|16178.4|16173.4|16174.9|16169.9|10
1688347500000|2023-07-03 01:25:00|16177.4|16172.4|16179.9|16174.9|16180.4|16175.4|16177.4|16172.4|7
1688347800000|2023-07-03 01:30:00|16179.4|16174.4|16187.9|16182.9|16188.4|16183.4|16179.4|16174.4|28
1688348100000|2023-07-03 01:35:00|16188.4|16183.4|16190.4|16185.4|16194.9|16189.9|16187.4|16182.4|36
1688348400000|2023-07-03 01:40:00|16190.9|16185.9|16193.9|16188.9|16197.4|16192.4|16190.9|16185.9|12
1688348700000|2023-07-03 01:45:00|16193.4|16188.4|16190.9|16185.9|16193.4|16188.4|16188.9|16183.9|6
1688349000000|2023-07-03 01:50:00|16190.4|16185.4|16186.4|16181.4|16190.4|16185.4|16185.4|16180.4|13
1688349300000|2023-07-03 01:55:00|16185.9|16180.9|16186.9|16181.9|16188.9|16183.9|16183.9|16178.9|24
1688349600000|2023-07-03 02:00:00|16187.4|16182.4|16184.9|16179.9|16187.9|16182.9|16181.4|16176.4|13
1688349900000|2023-07-03 02:05:00|16184.4|16179.4|16185.9|16180.9|16186.4|16181.4|16180.9|16175.9|17
1688350200000|2023-07-03 02:10:00|16185.4|16180.4|16186.4|16181.4|16187.9|16182.9|16184.9|16179.9|4
1688350500000|2023-07-03 02:15:00|16185.9|16180.9|16184.4|16179.4|16188.9|16183.9|16183.9|16178.9|12
1688350800000|2023-07-03 02:20:00|16183.9|16178.9|16179.9|16174.9|16186.4|16181.4|16179.4|16174.4|18
1688351100000|2023-07-03 02:25:00|16180.4|16175.4|16183.9|16178.9|16184.4|16179.4|16179.4|16174.4|2
1688351400000|2023-07-03 02:30:00|16183.4|16178.4|16187.9|16182.9|16192.4|16187.4|16183.4|16178.4|60
1688351700000|2023-07-03 02:35:00|16188.4|16183.4|16190.4|16185.4|16191.4|16186.4|16187.9|16182.9|12
1688352000000|2023-07-03 02:40:00|16190.9|16185.9|16186.4|16181.4|16190.9|16185.9|16186.4|16181.4|5
1688352300000|2023-07-03 02:45:00|16188.4|16183.4|16188.9|16183.9|16189.9|16184.9|16186.4|16181.4|8
1688352600000|2023-07-03 02:50:00|16188.4|16183.4|16190.9|16185.9|16191.9|16186.9|16188.4|16183.4|1
1688352900000|2023-07-03 02:55:00|16190.4|16185.4|16191.4|16186.4|16191.4|16186.4|16188.9|16183.9|8
1688353200000|2023-07-03 03:00:00|16190.9|16185.9|16190.9|16185.9|16191.4|16186.4|16188.9|16183.9|10
1688353500000|2023-07-03 03:05:00|16190.4|16185.4|16192.9|16187.9|16193.4|16188.4|16190.4|16185.4|6
1688353800000|2023-07-03 03:10:00|16192.4|16187.4|16192.9|16187.9|16193.4|16188.4|16191.4|16186.4|3
1688354100000|2023-07-03 03:15:00|16192.4|16187.4|16189.4|16184.4|16192.9|16187.9|16189.4|16184.4|6
1688354400000|2023-07-03 03:20:00|16188.9|16183.9|16190.4|16185.4|16191.4|16186.4|16188.4|16183.4|6
1688354700000|2023-07-03 03:25:00|16189.9|16184.9|16193.4|16188.4|16193.9|16188.9|16189.9|16184.9|5
1688355000000|2023-07-03 03:30:00|16192.9|16187.9|16195.9|16190.9|16195.9|16190.9|16191.9|16186.9|15
1688355300000|2023-07-03 03:35:00|16195.4|16190.4|16196.9|16191.9|16198.4|16193.4|16194.9|16189.9|30
1688355600000|2023-07-03 03:40:00|16197.4|16192.4|16200.4|16195.4|16204.4|16199.4|16195.9|16190.9|60
1688355900000|2023-07-03 03:45:00|16199.4|16194.4|16198.9|16193.9|16200.9|16195.9|16198.4|16193.4|16
1688356200000|2023-07-03 03:50:00|16198.4|16193.4|16199.9|16194.9|16200.9|16195.9|16196.4|16191.4|27
1688356500000|2023-07-03 03:55:00|16202.9|16197.9|16200.9|16195.9|16202.9|16197.9|16198.9|16193.9|8
1688356800000|2023-07-03 04:00:00|16200.4|16195.4|16198.9|16193.9|16200.9|16195.9|16198.4|16193.4|9
1688357100000|2023-07-03 04:05:00|16199.4|16194.4|16198.4|16193.4|16199.4|16194.4|16197.9|16192.9|6
1688357400000|2023-07-03 04:10:00|16198.9|16193.9|16198.4|16193.4|16198.9|16193.9|16197.9|16192.9|2
1688357700000|2023-07-03 04:15:00|16197.9|16192.9|16197.9|16192.9|16198.9|16193.9|16197.9|16192.9|0
1688358000000|2023-07-03 04:20:00|16198.4|16193.4|16199.4|16194.4|16199.4|16194.4|16198.4|16193.4|0
1688358300000|2023-07-03 04:25:00|16199.9|16194.9|16199.4|16194.4|16200.4|16195.4|16198.4|16193.4|8
1688358600000|2023-07-03 04:30:00|16198.4|16193.4|16197.9|16192.9|16199.4|16194.4|16195.4|16190.4|12
1688358900000|2023-07-03 04:35:00|16198.4|16193.4|16197.9|16192.9|16198.4|16193.4|16195.9|16190.9|4
1688359200000|2023-07-03 04:40:00|16195.9|16190.9|16195.9|16190.9|16196.9|16191.9|16195.4|16190.4|14
1688359500000|2023-07-03 04:45:00|16196.9|16191.9|16197.4|16192.4|16197.9|16192.9|16195.9|16190.9|9
1688359800000|2023-07-03 04:50:00|16196.9|16191.9|16198.4|16193.4|16198.4|16193.4|16196.4|16191.4|6
1688360100000|2023-07-03 04:55:00|16198.9|16193.9|16201.9|16196.9|16201.9|16196.9|16198.9|16193.9|14
1688360400000|2023-07-03 05:00:00|16201.4|16196.4|16199.4|16194.4|16201.4|16196.4|16199.4|16194.4|12
1688360700000|2023-07-03 05:05:00|16199.9|16194.9|16200.4|16195.4|16201.9|16196.9|16197.9|16192.9|20
1688361000000|2023-07-03 05:10:00|16199.9|16194.9|16199.9|16194.9|16201.4|16196.4|16198.9|16193.9|9
1688361300000|2023-07-03 05:15:00|16199.4|16194.4|16200.4|16195.4|16200.9|16195.9|16197.4|16192.4|4
1688361600000|2023-07-03 05:20:00|16200.9|16195.9|16198.4|16193.4|16200.9|16195.9|16197.9|16192.9|2
1688361900000|2023-07-03 05:25:00|16198.9|16193.9|16198.9|16193.9|16199.9|16194.9|16198.4|16193.4|6
1688362200000|2023-07-03 05:30:00|16199.4|16194.4|16202.9|16197.9|16206.4|16201.4|16198.4|16193.4|44
1688362500000|2023-07-03 05:35:00|16202.4|16197.4|16201.9|16196.9|16203.9|16198.9|16200.9|16195.9|5
1688362800000|2023-07-03 05:40:00|16201.4|16196.4|16199.9|16194.9|16201.9|16196.9|16198.9|16193.9|12
1688363100000|2023-07-03 05:45:00|16199.4|16194.4|16198.9|16193.9|16199.9|16194.9|16197.9|16192.9|11
1688363400000|2023-07-03 05:50:00|16198.4|16193.4|16196.9|16191.9|16198.9|16193.9|16195.4|16190.4|26
1688363700000|2023-07-03 05:55:00|16196.4|16191.4|16190.4|16185.4|16196.9|16191.9|16190.4|16185.4|49
1688364000000|2023-07-03 06:00:00|16189.3|16186.5|16170.8|16168|16190.3|16187.5|16162.3|16159.5|421
1688364300000|2023-07-03 06:05:00|16170.3|16167.5|16186.3|16183.5|16186.3|16183.5|16168.8|16166|216
1688364600000|2023-07-03 06:10:00|16186.8|16184|16177.3|16174.5|16187.3|16184.5|16177.3|16174.5|156
1688364900000|2023-07-03 06:15:00|16176.3|16173.5|16179.3|16176.5|16179.8|16177|16172.8|16170|69
1688365200000|2023-07-03 06:20:00|16180.3|16177.5|16176.8|16174|16181.8|16179|16173.3|16170.5|99
1688365500000|2023-07-03 06:25:00|16175.8|16173|16187.3|16184.5|16189.3|16186.5|16173.8|16171|268
1688365800000|2023-07-03 06:30:00|16190.3|16187.5|16200.3|16197.5|16200.3|16197.5|16185.3|16182.5|173
1688366100000|2023-07-03 06:35:00|16199.8|16197|16195.8|16193|16201.8|16199|16195.8|16193|173
1688366400000|2023-07-03 06:40:00|16195.3|16192.5|16196.8|16194|16198.8|16196|16194.3|16191.5|105
1688366700000|2023-07-03 06:45:00|16197.3|16194.5|16194.3|16191.5|16199.3|16196.5|16191.8|16189|165
1688367000000|2023-07-03 06:50:00|16193.8|16191|16191.3|16188.5|16195.8|16193|16189.3|16186.5|247
1688367300000|2023-07-03 06:55:00|16190.8|16188|16174.8|16172|16193.3|16190.5|16174.8|16172|389
1688367600000|2023-07-03 07:00:00|16174.1|16172.7|16188.1|16186.7|16195.6|16194.2|16174.1|16172.7|1472
1688367900000|2023-07-03 07:05:00|16189.1|16187.7|16183.1|16181.7|16195.6|16194.2|16174.6|16173.2|749
1688368200000|2023-07-03 07:10:00|16183.6|16182.2|16191.6|16190.2|16197.6|16196.2|16181.6|16180.2|429
1688368500000|2023-07-03 07:15:00|16192.1|16190.7|16205.6|16204.2|16207.1|16205.7|16192.1|16190.7|882
1688368800000|2023-07-03 07:20:00|16206.6|16205.2|16191.6|16190.2|16207.6|16206.2|16190.6|16189.2|580
1688369100000|2023-07-03 07:25:00|16191.1|16189.7|16201.6|16200.2|16202.6|16201.2|16167.6|16166.2|816
1688369400000|2023-07-03 07:30:00|16201.1|16199.7|16177.6|16176.2|16212.1|16210.7|16177.1|16175.7|891
1688369700000|2023-07-03 07:35:00|16177.1|16175.7|16191.1|16189.7|16191.1|16189.7|16174.6|16173.2|413
1688370000000|2023-07-03 07:40:00|16190.6|16189.2|16200.2|16198.8|16203.2|16201.8|16187.1|16185.7|385
1688370300000|2023-07-03 07:45:00|16199.7|16198.3|16202.2|16200.8|16206.7|16205.3|16193.2|16191.8|343
1688370600000|2023-07-03 07:50:00|16203.2|16201.8|16198.2|16196.8|16210.7|16209.3|16197.7|16196.3|281
1688370900000|2023-07-03 07:55:00|16197.7|16196.3|16200.2|16198.8|16203.7|16202.3|16194.2|16192.8|248
1688371200000|2023-07-03 08:00:00|16200.7|16199.3|16195.2|16193.8|16206.7|16205.3|16193.7|16192.3|299
1688371500000|2023-07-03 08:05:00|16196.2|16194.8|16181.2|16179.8|16196.2|16194.8|16179.7|16178.3|344
1688371800000|2023-07-03 08:10:00|16180.7|16179.3|16190.2|16188.8|16194.2|16192.8|16179.7|16178.3|310
1688372100000|2023-07-03 08:15:00|16190.7|16189.3|16195.2|16193.8|16195.7|16194.3|16182.7|16181.3|165
1688372400000|2023-07-03 08:20:00|16195.7|16194.3|16193.7|16192.3|16203.2|16201.8|16191.7|16190.3|296
1688372700000|2023-07-03 08:25:00|16194.2|16192.8|16189.2|16187.8|16194.7|16193.3|16186.2|16184.8|141
1688373000000|2023-07-03 08:30:00|16188.7|16187.3|16191.2|16189.8|16197.7|16196.3|16185.7|16184.3|254
1688373300000|2023-07-03 08:35:00|16190.7|16189.3|16197.7|16196.3|16199.7|16198.3|16187.7|16186.3|134
1688373600000|2023-07-03 08:40:00|16197.2|16195.8|16194.7|16193.3|16197.7|16196.3|16192.2|16190.8|155
1688373900000|2023-07-03 08:45:00|16195.2|16193.8|16197.7|16196.3|16199.2|16197.8|16191.7|16190.3|110
1688374200000|2023-07-03 08:50:00|16196.7|16195.3|16193.7|16192.3|16199.7|16198.3|16189.2|16187.8|193
1688374500000|2023-07-03 08:55:00|16192.7|16191.3|16196.7|16195.3|16197.7|16196.3|16189.7|16188.3|88
1688374800000|2023-07-03 09:00:00|16196.2|16194.8|16183.2|16181.8|16198.2|16196.8|16183.2|16181.8|168
1688375100000|2023-07-03 09:05:00|16182.7|16181.3|16180.2|16178.8|16187.2|16185.8|16177.7|16176.3|328
1688375400000|2023-07-03 09:10:00|16179.7|16178.3|16169.7|16168.3|16179.7|16178.3|16166.7|16165.3|471
1688375700000|2023-07-03 09:15:00|16170.2|16168.8|16178.7|16177.3|16179.2|16177.8|16170.2|16168.8|238
1688376000000|2023-07-03 09:20:00|16178.2|16176.8|16186.7|16185.3|16187.2|16185.8|16177.7|16176.3|220
1688376300000|2023-07-03 09:25:00|16186.2|16184.8|16181.7|16180.3|16186.2|16184.8|16180.7|16179.3|132
1688376600000|2023-07-03 09:30:00|16181.2|16179.8|16171.7|16170.3|16181.2|16179.8|16170.7|16169.3|277
1688376900000|2023-07-03 09:35:00|16172.2|16170.8|16173.7|16172.3|16178.7|16177.3|16167.7|16166.3|316
1688377200000|2023-07-03 09:40:00|16174.2|16172.8|16162.7|16161.3|16174.2|16172.8|16159.7|16158.3|399
1688377500000|2023-07-03 09:45:00|16162.2|16160.8|16159.2|16157.8|16162.7|16161.3|16157.7|16156.3|190
1688377800000|2023-07-03 09:50:00|16158.7|16157.3|16161.2|16159.8|16166.2|16164.8|16157.7|16156.3|165
1688378100000|2023-07-03 09:55:00|16161.7|16160.3|16160.2|16158.8|16162.7|16161.3|16157.7|16156.3|166
1688378400000|2023-07-03 10:00:00|16160.7|16159.3|16164.7|16163.3|16170.7|16169.3|16155.7|16154.3|329
1688378700000|2023-07-03 10:05:00|16164.2|16162.8|16156.7|16155.3|16166.2|16164.8|16156.7|16155.3|247
1688379000000|2023-07-03 10:10:00|16157.2|16155.8|16156.7|16155.3|16159.2|16157.8|16154.7|16153.3|231
1688379300000|2023-07-03 10:15:00|16158.2|16156.8|16169.7|16168.3|16174.7|16173.3|16157.2|16155.8|281
1688379600000|2023-07-03 10:20:00|16169.2|16167.8|16168.2|16166.8|16171.2|16169.8|16166.7|16165.3|193
1688379900000|2023-07-03 10:25:00|16168.7|16167.3|16169.2|16167.8|16173.7|16172.3|16168.7|16167.3|123
1688380200000|2023-07-03 10:30:00|16169.7|16168.3|16166.2|16164.8|16170.2|16168.8|16163.7|16162.3|175
1688380500000|2023-07-03 10:35:00|16166.7|16165.3|16173.7|16172.3|16174.7|16173.3|16165.7|16164.3|258
1688380800000|2023-07-03 10:40:00|16172.7|16171.3|16168.7|16167.3|16174.2|16172.8|16165.2|16163.8|230
1688381100000|2023-07-03 10:45:00|16169.2|16167.8|16162.2|16160.8|16169.2|16167.8|16160.7|16159.3|252
1688381400000|2023-07-03 10:50:00|16162.7|16161.3|16165.7|16164.3|16167.7|16166.3|16162.7|16161.3|86
1688381700000|2023-07-03 10:55:00|16166.2|16164.8|16156.7|16155.3|16166.7|16165.3|16155.7|16154.3|116
1688382000000|2023-07-03 11:00:00|16157.7|16156.3|16160.2|16158.8|16161.2|16159.8|16155.7|16154.3|258
1688382300000|2023-07-03 11:05:00|16160.7|16159.3|16155.2|16153.8|16160.7|16159.3|16152.7|16151.3|340
1688382600000|2023-07-03 11:10:00|16155.7|16154.3|16147.7|16146.3|16157.7|16156.3|16146.7|16145.3|301
1688382900000|2023-07-03 11:15:00|16147.2|16145.8|16144.7|16143.3|16149.7|16148.3|16143.2|16141.8|240
1688383200000|2023-07-03 11:20:00|16145.2|16143.8|16145.2|16143.8|16147.7|16146.3|16143.7|16142.3|133
1688383500000|2023-07-03 11:25:00|16145.7|16144.3|16136.7|16135.3|16147.7|16146.3|16136.7|16135.3|257
1688383800000|2023-07-03 11:30:00|16137.2|16135.8|16129.7|16128.3|16138.7|16137.3|16126.2|16124.8|368
1688384100000|2023-07-03 11:35:00|16130.2|16128.8|16128.7|16127.3|16136.7|16135.3|16126.7|16125.3|325
1688384400000|2023-07-03 11:40:00|16128.2|16126.8|16123.7|16122.3|16129.2|16127.8|16122.7|16121.3|240
1688384700000|2023-07-03 11:45:00|16124.2|16122.8|16124.2|16122.8|16125.2|16123.8|16121.2|16119.8|146
1688385000000|2023-07-03 11:50:00|16123.7|16122.3|16120.2|16118.8|16126.2|16124.8|16120.2|16118.8|239
1688385300000|2023-07-03 11:55:00|16120.7|16119.3|16122.2|16120.8|16124.2|16122.8|16118.2|16116.8|181
1688385600000|2023-07-03 12:00:00|16121.7|16120.3|16123.2|16121.8|16123.7|16122.3|16115.2|16113.8|652
1688385900000|2023-07-03 12:05:00|16122.7|16121.3|16132.7|16131.3|16136.2|16134.8|16122.7|16121.3|367
1688386200000|2023-07-03 12:10:00|16132.2|16130.8|16132.7|16131.3|16139.2|16137.8|16130.7|16129.3|304
1688386500000|2023-07-03 12:15:00|16132.2|16130.8|16133.2|16131.8|16135.7|16134.3|16130.2|16128.8|276
1688386800000|2023-07-03 12:20:00|16133.7|16132.3|16125.2|16123.8|16134.2|16132.8|16123.7|16122.3|216
1688387100000|2023-07-03 12:25:00|16125.7|16124.3|16116.2|16114.8|16128.2|16126.8|16116.2|16114.8|229
1688387400000|2023-07-03 12:30:00|16117.2|16115.8|16114.7|16113.3|16117.2|16115.8|16110.2|16108.8|290
1688387700000|2023-07-03 12:35:00|16114.2|16112.8|16120.7|16119.3|16122.7|16121.3|16114.2|16112.8|232
1688388000000|2023-07-03 12:40:00|16120.2|16118.8|16115.2|16113.8|16121.2|16119.8|16113.2|16111.8|222
1688388300000|2023-07-03 12:45:00|16116.2|16114.8|16115.2|16113.8|16120.2|16118.8|16114.2|16112.8|125
1688388600000|2023-07-03 12:50:00|16115.7|16114.3|16120.2|16118.8|16121.2|16119.8|16114.2|16112.8|161
1688388900000|2023-07-03 12:55:00|16119.7|16118.3|16119.2|16117.8|16121.2|16119.8|16116.2|16114.8|196
1688389200000|2023-07-03 13:00:00|16118.7|16117.3|16122.2|16120.8|16122.2|16120.8|16115.2|16113.8|195
1688389500000|2023-07-03 13:05:00|16123.2|16121.8|16124.2|16122.8|16127.2|16125.8|16122.2|16120.8|301
1688389800000|2023-07-03 13:10:00|16124.7|16123.3|16115.2|16113.8|16126.2|16124.8|16115.2|16113.8|325
1688390100000|2023-07-03 13:15:00|16114.7|16113.3|16105.2|16103.8|16115.2|16113.8|16105.2|16103.8|399
1688390400000|2023-07-03 13:20:00|16104.7|16103.3|16102.2|16100.8|16104.7|16103.3|16100.2|16098.8|407
1688390700000|2023-07-03 13:25:00|16101.7|16100.3|16106.2|16104.8|16107.2|16105.8|16101.2|16099.8|375
1688391000000|2023-07-03 13:30:00|16105.7|16104.3|16112.2|16110.8|16113.2|16111.8|16100.7|16099.3|697
1688391300000|2023-07-03 13:35:00|16112.7|16111.3|16106.2|16104.8|16113.2|16111.8|16105.2|16103.8|419
1688391600000|2023-07-03 13:40:00|16106.7|16105.3|16105.7|16104.3|16108.2|16106.8|16100.2|16098.8|686
1688391900000|2023-07-03 13:45:00|16106.2|16104.8|16098.2|16096.8|16110.2|16108.8|16091.7|16090.3|671
1688392200000|2023-07-03 13:50:00|16097.2|16095.8|16094.7|16093.3|16100.7|16099.3|16094.2|16092.8|479
1688392500000|2023-07-03 13:55:00|16094.2|16092.8|16098.2|16096.8|16099.2|16097.8|16092.2|16090.8|263
1688392800000|2023-07-03 14:00:00|16101.7|16100.3|16101.2|16099.8|16105.2|16103.8|16089.7|16088.3|602
1688393100000|2023-07-03 14:05:00|16101.7|16100.3|16100.7|16099.3|16103.2|16101.8|16094.7|16093.3|343
1688393400000|2023-07-03 14:10:00|16101.1|16099.7|16100.6|16099.2|16102.6|16101.2|16091.1|16089.7|308
1688393700000|2023-07-03 14:15:00|16100.1|16098.7|16095.6|16094.2|16104.6|16103.2|16095.6|16094.2|239
1688394000000|2023-07-03 14:20:00|16096.1|16094.7|16099.6|16098.2|16101.1|16099.7|16095.6|16094.2|159
1688394300000|2023-07-03 14:25:00|16100.1|16098.7|16100.1|16098.7|16100.6|16099.2|16095.6|16094.2|315
1688394600000|2023-07-03 14:30:00|16100.6|16099.2|16099.6|16098.2|16104.1|16102.7|16097.1|16095.7|340
1688394900000|2023-07-03 14:35:00|16100.1|16098.7|16090.6|16089.2|16103.6|16102.2|16087.6|16086.2|521
1688395200000|2023-07-03 14:40:00|16091.1|16089.7|16091.6|16090.2|16096.6|16095.2|16089.1|16087.7|259
1688395500000|2023-07-03 14:45:00|16090.6|16089.2|16092.6|16091.2|16094.1|16092.7|16087.6|16086.2|424
1688395800000|2023-07-03 14:50:00|16093.6|16092.2|16093.6|16092.2|16095.1|16093.7|16088.6|16087.2|415
1688396100000|2023-07-03 14:55:00|16092.6|16091.2|16085.6|16084.2|16093.6|16092.2|16083.6|16082.2|381
1688396400000|2023-07-03 15:00:00|16086.1|16084.7|16081.6|16080.2|16087.6|16086.2|16081.6|16080.2|414
1688396700000|2023-07-03 15:05:00|16082.1|16080.7|16082.6|16081.2|16086.6|16085.2|16081.6|16080.2|456
1688397000000|2023-07-03 15:10:00|16083.1|16081.7|16075.1|16073.7|16084.6|16083.2|16074.6|16073.2|448
1688397300000|2023-07-03 15:15:00|16075.6|16074.2|16078.6|16077.2|16078.6|16077.2|16073.6|16072.2|478
1688397600000|2023-07-03 15:20:00|16078.1|16076.7|16075.6|16074.2|16078.6|16077.2|16072.1|16070.7|540
1688397900000|2023-07-03 15:25:00|16076.6|16075.2|16073.6|16072.2|16077.1|16075.7|16070.1|16068.7|782
1688398200000|2023-07-03 15:30:00|16074.3|16071.5|16080.3|16077.5|16081.3|16078.5|16072.3|16069.5|1111
1688398500000|2023-07-03 15:35:00|16079.8|16077|16094.3|16091.5|16097.3|16094.5|16079.3|16076.5|893
1688398800000|2023-07-03 15:40:00|16094.8|16092|16096.8|16094|16100.8|16098|16094.3|16091.5|679
1688399100000|2023-07-03 15:45:00|16097.3|16094.5|16097.3|16094.5|16098.3|16095.5|16095.3|16092.5|105
1688399400000|2023-07-03 15:50:00|16096.8|16094|16103.3|16100.5|16103.8|16101|16096.3|16093.5|134
1688399700000|2023-07-03 15:55:00|16104.3|16101.5|16104.3|16101.5|16105.3|16102.5|16102.3|16099.5|210
1688400000000|2023-07-03 16:00:00|16104.8|16102|16104.3|16101.5|16105.8|16103|16102.3|16099.5|197
1688400300000|2023-07-03 16:05:00|16103.8|16101|16102.3|16099.5|16105.3|16102.5|16101.3|16098.5|173
1688400600000|2023-07-03 16:10:00|16102.8|16100|16104.3|16101.5|16104.8|16102|16102.3|16099.5|97
1688400900000|2023-07-03 16:15:00|16104.8|16102|16104.3|16101.5|16105.8|16103|16102.3|16099.5|129
1688401200000|2023-07-03 16:20:00|16103.8|16101|16105.3|16102.5|16105.8|16103|16101.8|16099|75
1688401500000|2023-07-03 16:25:00|16104.8|16102|16106.3|16103.5|16106.3|16103.5|16104.3|16101.5|62
1688401800000|2023-07-03 16:30:00|16106.8|16104|16105.3|16102.5|16107.3|16104.5|16103.3|16100.5|57
1688402100000|2023-07-03 16:35:00|16105.8|16103|16107.3|16104.5|16109.3|16106.5|16105.3|16102.5|56
1688402400000|2023-07-03 16:40:00|16106.8|16104|16106.3|16103.5|16107.8|16105|16105.3|16102.5|66
1688402700000|2023-07-03 16:45:00|16105.8|16103|16107.3|16104.5|16107.3|16104.5|16104.3|16101.5|45
1688403000000|2023-07-03 16:50:00|16107.8|16105|16107.3|16104.5|16110.3|16107.5|16104.3|16101.5|104
1688403300000|2023-07-03 16:55:00|16106.3|16103.5|16104.3|16101.5|16107.3|16104.5|16102.8|16100|182
1688403600000|2023-07-03 17:00:00|16103.3|16100.5|16099.3|16096.5|16104.3|16101.5|16099.3|16096.5|134
1688403900000|2023-07-03 17:05:00|16099.8|16097|16100.3|16097.5|16101.3|16098.5|16099.3|16096.5|49
1688404200000|2023-07-03 17:10:00|16099.8|16097|16106.3|16103.5|16106.3|16103.5|16099.8|16097|73
1688404500000|2023-07-03 17:15:00|16107.3|16104.5|16105.3|16102.5|16107.3|16104.5|16104.3|16101.5|32
1688404800000|2023-07-03 17:20:00|16104.3|16101.5|16107.3|16104.5|16107.3|16104.5|16104.3|16101.5|20
1688405100000|2023-07-03 17:25:00|16106.8|16104|16105.3|16102.5|16106.8|16104|16104.8|16102|23
1688405400000|2023-07-03 17:30:00|16104.8|16102|16104.3|16101.5|16104.8|16102|16102.8|16100|51
1688405700000|2023-07-03 17:35:00|16104.8|16102|16104.8|16102|16104.8|16102|16104.3|16101.5|15
1688406000000|2023-07-03 17:40:00|16105.3|16102.5|16104.3|16101.5|16105.3|16102.5|16103.8|16101|33
1688406300000|2023-07-03 17:45:00|||||||||2
1688406600000|2023-07-03 17:50:00|16105.3|16102.5|16105.3|16102.5|16105.3|16102.5|16105.3|16102.5|10
1688406900000|2023-07-03 17:55:00|16104.8|16102|16104.3|16101.5|16104.8|16102|16104.3|16101.5|10
1688407200000|2023-07-03 18:00:00|16105.3|16102.5|16103.3|16100.5|16105.3|16102.5|16103.3|16100.5|33
1688407500000|2023-07-03 18:05:00|16103.8|16101|16103.3|16100.5|16103.8|16101|16103.3|16100.5|24
1688407800000|2023-07-03 18:10:00|16103.8|16101|16102.3|16099.5|16104.3|16101.5|16102.3|16099.5|16
1688408100000|2023-07-03 18:15:00|16102.8|16100|16103.3|16100.5|16103.3|16100.5|16102.8|16100|15
1688408400000|2023-07-03 18:20:00|16102.3|16099.5|16103.3|16100.5|16103.3|16100.5|16102.3|16099.5|14
1688408700000|2023-07-03 18:25:00|||||||||2
1688409000000|2023-07-03 18:30:00|16102.8|16100|16101.3|16098.5|16103.3|16100.5|16101.3|16098.5|29
1688409300000|2023-07-03 18:35:00|16101.8|16099|16102.3|16099.5|16102.3|16099.5|16101.3|16098.5|6
1688409600000|2023-07-03 18:40:00|16102.8|16100|16102.3|16099.5|16102.8|16100|16102.3|16099.5|15
1688409900000|2023-07-03 18:45:00|16102.8|16100|16103.3|16100.5|16103.3|16100.5|16102.3|16099.5|21
1688410200000|2023-07-03 18:50:00|16102.8|16100|16104.3|16101.5|16104.3|16101.5|16102.8|16100|10
1688410500000|2023-07-03 18:55:00|16104.8|16102|16105.3|16102.5|16106.3|16103.5|16104.3|16101.5|47
1688410800000|2023-07-03 19:00:00|16104.8|16102|16106.3|16103.5|16106.3|16103.5|16104.8|16102|28
1688411100000|2023-07-03 19:05:00|16106.8|16104|16107.3|16104.5|16107.3|16104.5|16106.8|16104|18
1688411400000|2023-07-03 19:10:00|16107.8|16105|16107.8|16105|16107.8|16105|16107.8|16105|3
1688411700000|2023-07-03 19:15:00|16107.3|16104.5|16108.3|16105.5|16108.3|16105.5|16107.3|16104.5|13
1688412000000|2023-07-03 19:20:00|||||||||3
1688412300000|2023-07-03 19:25:00|16107.8|16105|16108.3|16105.5|16108.3|16105.5|16107.3|16104.5|41
1688412600000|2023-07-03 19:30:00|16108.8|16106|16109.3|16106.5|16109.3|16106.5|16108.3|16105.5|18
1688412900000|2023-07-03 19:35:00|16108.8|16106|16107.3|16104.5|16109.3|16106.5|16107.3|16104.5|23
1688413200000|2023-07-03 19:40:00|16108.3|16105.5|16107.3|16104.5|16108.3|16105.5|16107.3|16104.5|20
1688413500000|2023-07-03 19:45:00|16107.8|16105|16109.3|16106.5|16110.3|16107.5|16107.8|16105|65
1688413800000|2023-07-03 19:50:00|16109.8|16107|16109.3|16106.5|16110.3|16107.5|16109.3|16106.5|70
1688414100000|2023-07-03 19:55:00|16110.3|16107.5|16108.8|16106|16111.3|16108.5|16108.8|16106|183
1688414400000|2023-07-03 20:00:00|16111.8|16104.8|16110.4|16103.4|16111.9|16104.9|16109.9|16102.9|23
1688414700000|2023-07-03 20:05:00|16110.5|16103.5|16107.9|16100.9|16111.4|16104.4|16107.9|16100.9|0
1688415000000|2023-07-03 20:10:00|16108.1|16101.1|16110.1|16103.1|16110.5|16103.5|16108.1|16101.1|0
1688415300000|2023-07-03 20:15:00|16110|16103|16107.5|16100.5|16110.1|16103.1|16107.5|16100.5|0
1688415600000|2023-07-03 20:20:00|16107.6|16100.6|16107.5|16100.5|16107.6|16100.6|16107.3|16100.3|0
1688415900000|2023-07-03 20:25:00|16107.4|16100.4|16106.9|16099.9|16107.4|16100.4|16106.8|16099.8|0
1688416200000|2023-07-03 20:30:00|16106.8|16099.8|16107.7|16100.7|16108|16101|16106.8|16099.8|0
1688416500000|2023-07-03 20:35:00|16107.8|16100.8|16108.9|16101.9|16109|16102|16107.8|16100.8|0
1688416800000|2023-07-03 20:40:00|16109.3|16102.3|16109.3|16102.3|16109.3|16102.3|16109.3|16102.3|0
1688417100000|2023-07-03 20:45:00|16109.6|16102.6|16109.5|16102.5|16109.6|16102.6|16109.5|16102.5|0
1688417400000|2023-07-03 20:50:00|16109.1|16102.1|16108.2|16101.2|16109.1|16102.1|16108.2|16101.2|0
1688417700000|2023-07-03 20:55:00|16108.7|16101.7|16108.6|16101.6|16108.7|16101.7|16107.1|16100.1|0
1688418000000|2023-07-03 21:00:00|16108.2|16101.2|16108.2|16101.2|16108.2|16101.2|16108.2|16101.2|0
1688419800000|2023-07-03 21:30:00|16108|16101|16108|16101|16108|16101|16108|16101|0
1688421000000|2023-07-03 21:50:00|16108.6|16101.6|16108.5|16101.5|16108.6|16101.6|16108.5|16101.5|0
1688421600000|2023-07-03 22:00:00|16108.4|16101.4|16094.8|16087.8|16108.4|16101.4|16093.8|16086.8|0
1688421900000|2023-07-03 22:05:00|16093.8|16086.8|16095.1|16088.1|16095.1|16088.1|16092.9|16085.9|0
1688422200000|2023-07-03 22:10:00|16093.3|16086.3|16094.3|16087.3|16094.4|16087.4|16092.4|16085.4|0
1688422500000|2023-07-03 22:15:00|16094.4|16087.4|16094.8|16087.8|16096.2|16089.2|16094.4|16087.4|0
1688422800000|2023-07-03 22:20:00|16095.7|16088.7|16097.6|16090.6|16097.6|16090.6|16093.9|16086.9|0
1688423100000|2023-07-03 22:25:00|16097.5|16090.5|16096.7|16089.7|16097.5|16090.5|16096.6|16089.6|0
1688423400000|2023-07-03 22:30:00|16096.6|16089.6|16096.6|16089.6|16097.5|16090.5|16095.7|16088.7|0
1688423700000|2023-07-03 22:35:00|16097.5|16090.5|16097.4|16090.4|16097.5|16090.5|16096.6|16089.6|0
1688424000000|2023-07-03 22:40:00|16096.5|16089.5|16096.5|16089.5|16097.4|16090.4|16096.5|16089.5|0
1688424300000|2023-07-03 22:45:00|16096.9|16089.9|16097.3|16090.3|16097.4|16090.4|16096.4|16089.4|0
1688424600000|2023-07-03 22:50:00|16096.9|16089.9|16097.3|16090.3|16097.3|16090.3|16095.5|16088.5|0
1688425200000|2023-07-03 23:00:00|16096.4|16089.4|16097.3|16090.3|16097.3|16090.3|16096.4|16089.4|0
1688425500000|2023-07-03 23:05:00|16098.2|16091.2|16098.2|16091.2|16098.2|16091.2|16098.2|16091.2|0
1688425800000|2023-07-03 23:10:00|16097.3|16090.3|16098.8|16091.8|16099.1|16092.1|16097.3|16090.3|0
1688426100000|2023-07-03 23:15:00|16097.9|16090.9|16099.3|16092.3|16100.2|16093.2|16097.9|16090.9|0
1688426400000|2023-07-03 23:20:00|16099.7|16092.7|16100.2|16093.2|16101.1|16094.1|16099.3|16092.3|0
1688426700000|2023-07-03 23:25:00|16099.7|16092.7|16099.3|16092.3|16100.2|16093.2|16099.3|16092.3|0
1688427000000|2023-07-03 23:30:00|16098.4|16091.4|16095.7|16088.7|16098.4|16091.4|16095.7|16088.7|0
1688427300000|2023-07-03 23:35:00|16096.1|16089.1|16096.6|16089.6|16096.6|16089.6|16096.1|16089.1|0
1688427600000|2023-07-03 23:40:00|16096.1|16089.1|16097.4|16090.4|16097.4|16090.4|16095.7|16088.7|0
1688427900000|2023-07-03 23:45:00|16096.9|16089.9|16090.9|16083.9|16096.9|16089.9|16090.9|16083.9|0
1688428200000|2023-07-03 23:50:00|16091.8|16084.8|16090.4|16083.4|16091.8|16084.8|16090|16083|0
1688428500000|2023-07-03 23:55:00|16090.9|16083.9|16092.7|16085.7|16092.7|16085.7|16090|16083|0
1688428800000|2023-07-04 00:00:00|16091.8|16084.8|16095.3|16088.3|16095.3|16088.3|16089.1|16082.1|0
1688429100000|2023-07-04 00:05:00|16094.4|16087.4|16099|16092|16099|16092|16094.4|16087.4|0
1688429400000|2023-07-04 00:10:00|16098.6|16091.6|16103.3|16096.3|16103.3|16096.3|16098.1|16091.1|0
1688429700000|2023-07-04 00:15:00|16104.2|16097.2|16097.5|16092.5|16105.3|16098.3|16095|16090|31
1688430000000|2023-07-04 00:20:00|16098|16093|16101.5|16096.5|16104|16099|16097.5|16092.5|54
1688430300000|2023-07-04 00:25:00|16101|16096|16100.5|16095.5|16104.5|16099.5|16098.5|16093.5|18
1688430600000|2023-07-04 00:30:00|16101|16096|16099|16094|16102|16097|16097.5|16092.5|25
1688430900000|2023-07-04 00:35:00|16098.5|16093.5|16105|16100|16106|16101|16098.5|16093.5|23
1688431200000|2023-07-04 00:40:00|16105.5|16100.5|16098.5|16093.5|16105.5|16100.5|16098.5|16093.5|9
1688431500000|2023-07-04 00:45:00|16099|16094|16096.5|16091.5|16099.5|16094.5|16095.5|16090.5|12
1688431800000|2023-07-04 00:50:00|16097|16092|16097|16092|16098.5|16093.5|16095|16090|11
1688432100000|2023-07-04 00:55:00|16097.5|16092.5|16094.5|16089.5|16097.5|16092.5|16094|16089|14
1688432400000|2023-07-04 01:00:00|16095|16090|16097.5|16092.5|16099|16094|16093.5|16088.5|36
1688432700000|2023-07-04 01:05:00|16097|16092|16095.5|16090.5|16097.5|16092.5|16095|16090|7
1688433000000|2023-07-04 01:10:00|16095|16090|16097|16092|16098.5|16093.5|16095|16090|19
1688433300000|2023-07-04 01:15:00|16096.5|16091.5|16099|16094|16100|16095|16095|16090|13
1688433600000|2023-07-04 01:20:00|16098.5|16093.5|16097|16092|16098.5|16093.5|16095.5|16090.5|9
1688433900000|2023-07-04 01:25:00|16096.5|16091.5|16094.5|16089.5|16097|16092|16093.5|16088.5|15
1688434200000|2023-07-04 01:30:00|16095|16090|16090.5|16085.5|16095|16090|16090.5|16085.5|16
1688434500000|2023-07-04 01:35:00|16091|16086|16092.5|16087.5|16093.5|16088.5|16089.5|16084.5|3
1688434800000|2023-07-04 01:40:00|16093|16088|16094.5|16089.5|16094.5|16089.5|16092.5|16087.5|3
1688435100000|2023-07-04 01:45:00|16094|16089|16099|16094|16099|16094|16093|16088|5
1688435400000|2023-07-04 01:50:00|16098.5|16093.5|16097.5|16092.5|16099|16094|16096.5|16091.5|1
1688435700000|2023-07-04 01:55:00|16098|16093|16102.5|16097.5|16103|16098|16097.5|16092.5|12
1688436000000|2023-07-04 02:00:00|16102|16097|16101.5|16096.5|16103.5|16098.5|16100.5|16095.5|3
1688436300000|2023-07-04 02:05:00|16101|16096|16097|16092|16101|16096|16095.5|16090.5|8
1688436600000|2023-07-04 02:10:00|16096.5|16091.5|16094|16089|16096.5|16091.5|16093|16088|6
1688436900000|2023-07-04 02:15:00|16095|16090|16099|16094|16099.5|16094.5|16094.5|16089.5|6
1688437200000|2023-07-04 02:20:00|16099.5|16094.5|16101|16096|16102|16097|16099|16094|5
1688437500000|2023-07-04 02:25:00|16100.5|16095.5|16100.5|16095.5|16101|16096|16100.5|16095.5|1
1688437800000|2023-07-04 02:30:00|16100|16095|16101|16096|16101.5|16096.5|16098|16093|4
1688438100000|2023-07-04 02:35:00|16101.5|16096.5|16100.5|16095.5|16102|16097|16100.5|16095.5|3
1688438400000|2023-07-04 02:40:00|16101|16096|16100.5|16095.5|16101|16096|16098.5|16093.5|3
1688438700000|2023-07-04 02:45:00|16100|16095|16099.5|16094.5|16101|16096|16098.5|16093.5|3
1688439000000|2023-07-04 02:50:00|16099|16094|16100.5|16095.5|16101|16096|16098|16093|10
1688439300000|2023-07-04 02:55:00|16098.5|16093.5|16097.5|16092.5|16098.5|16093.5|16097|16092|7
1688439600000|2023-07-04 03:00:00|16098|16093|16098|16093|16100|16095|16097.5|16092.5|5
1688439900000|2023-07-04 03:05:00|16099|16094|16098|16093|16099|16094|16096.5|16091.5|5
1688440200000|2023-07-04 03:10:00|16100.5|16095.5|16099|16094|16100.5|16095.5|16099|16094|6
1688440500000|2023-07-04 03:15:00|16100|16095|16100|16095|16100.5|16095.5|16099|16094|19
1688440800000|2023-07-04 03:20:00|16099.5|16094.5|16099.5|16094.5|16100|16095|16099.5|16094.5|0
1688441100000|2023-07-04 03:25:00|16099|16094|16096|16091|16099.5|16094.5|16096|16091|3
1688441400000|2023-07-04 03:30:00|16096.5|16091.5|16099|16094|16099.5|16094.5|16096|16091|19
1688441700000|2023-07-04 03:35:00|16098.5|16093.5|16102.5|16097.5|16103|16098|16098.5|16093.5|13
1688442000000|2023-07-04 03:40:00|16102|16097|16102|16097|16102.5|16097.5|16101|16096|8
1688442300000|2023-07-04 03:45:00|16103|16098|16102.5|16097.5|16103|16098|16101.5|16096.5|1
1688442600000|2023-07-04 03:50:00|16102|16097|16105.5|16100.5|16106|16101|16102|16097|9
1688442900000|2023-07-04 03:55:00|16105|16100|16103|16098|16105.5|16100.5|16101.5|16096.5|0
1688443200000|2023-07-04 04:00:00|16103.5|16098.5|16102.5|16097.5|16103.5|16098.5|16100.5|16095.5|4
1688443500000|2023-07-04 04:05:00|16103|16098|16103.5|16098.5|16103.5|16098.5|16102|16097|4
1688443800000|2023-07-04 04:10:00|16103|16098|16100.5|16095.5|16103.5|16098.5|16100.5|16095.5|5
1688444100000|2023-07-04 04:15:00|16101|16096|16102.5|16097.5|16102.5|16097.5|16100.5|16095.5|5
1688444400000|2023-07-04 04:20:00|16102|16097|16102.5|16097.5|16104|16099|16102|16097|3
1688444700000|2023-07-04 04:25:00|16102|16097|16101|16096|16102|16097|16100.5|16095.5|1
1688445000000|2023-07-04 04:30:00|16102|16097|16105|16100|16106|16101|16101|16096|34
1688445300000|2023-07-04 04:35:00|16104.5|16099.5|16105|16100|16105|16100|16102.5|16097.5|4
1688445600000|2023-07-04 04:40:00|16105.5|16100.5|16107.5|16102.5|16108|16103|16104.5|16099.5|18
1688445900000|2023-07-04 04:45:00|16107|16102|16104|16099|16108|16103|16103.5|16098.5|14
1688446200000|2023-07-04 04:50:00|16103.5|16098.5|16103.5|16098.5|16105|16100|16102|16097|13
1688446500000|2023-07-04 04:55:00|16103|16098|16102.5|16097.5|16103.5|16098.5|16102.5|16097.5|1
1688446800000|2023-07-04 05:00:00|16103|16098|16106|16101|16106|16101|16102.5|16097.5|18
1688447100000|2023-07-04 05:05:00|16105.5|16100.5|16102.5|16097.5|16106|16101|16102|16097|20
1688447400000|2023-07-04 05:10:00|16102|16097|16105|16100|16107|16102|16101.5|16096.5|16
1688447700000|2023-07-04 05:15:00|16104.5|16099.5|16105|16100|16107.5|16102.5|16104|16099|13
1688448000000|2023-07-04 05:20:00|16105.5|16100.5|16104.5|16099.5|16105.5|16100.5|16103.5|16098.5|9
1688448300000|2023-07-04 05:25:00|16105|16100|16103.5|16098.5|16105|16100|16103.5|16098.5|2
1688448600000|2023-07-04 05:30:00|16103|16098|16105|16100|16107|16102|16103|16098|15
1688448900000|2023-07-04 05:35:00|16105.5|16100.5|16103.5|16098.5|16105.5|16100.5|16101|16096|6
1688449200000|2023-07-04 05:40:00|16104|16099|16101|16096|16104.5|16099.5|16097|16092|24
1688449500000|2023-07-04 05:45:00|16100.5|16095.5|16095.5|16090.5|16102.5|16097.5|16095.5|16090.5|17
1688449800000|2023-07-04 05:50:00|16096|16091|16095|16090|16096.5|16091.5|16093|16088|24
1688450100000|2023-07-04 05:55:00|16095.5|16090.5|16095|16090|16097|16092|16095|16090|11
1688450400000|2023-07-04 06:00:00|16093.9|16091.1|16081.9|16079.1|16095.4|16092.6|16080.9|16078.1|284
1688450700000|2023-07-04 06:05:00|16082.4|16079.6|16081.9|16079.1|16085.9|16083.1|16079.4|16076.6|187
1688451000000|2023-07-04 06:10:00|16081.4|16078.6|16075.9|16073.1|16083.4|16080.6|16075.4|16072.6|97
1688451300000|2023-07-04 06:15:00|16076.4|16073.6|16077.9|16075.1|16078.9|16076.1|16075.4|16072.6|91
1688451600000|2023-07-04 06:20:00|16077.4|16074.6|16070.9|16068.1|16078.9|16076.1|16065.9|16063.1|209
1688451900000|2023-07-04 06:25:00|16070.4|16067.6|16069.9|16067.1|16073.9|16071.1|16068.9|16066.1|130
1688452200000|2023-07-04 06:30:00|16069.4|16066.6|16064.4|16061.6|16071.4|16068.6|16060.9|16058.1|289
1688452500000|2023-07-04 06:35:00|16064.9|16062.1|16065.9|16063.1|16070.9|16068.1|16062.4|16059.6|112
1688452800000|2023-07-04 06:40:00|16065.4|16062.6|16069.9|16067.1|16069.9|16067.1|16064.9|16062.1|85
1688453100000|2023-07-04 06:45:00|16069.4|16066.6|16073.4|16070.6|16074.4|16071.6|16066.4|16063.6|94
1688453400000|2023-07-04 06:50:00|16072.9|16070.1|16073.9|16071.1|16075.9|16073.1|16070.9|16068.1|182
1688453700000|2023-07-04 06:55:00|16074.4|16071.6|16085.4|16082.6|16085.9|16083.1|16072.9|16070.1|222
1688454000000|2023-07-04 07:00:00|16084.7|16083.3|16089.2|16087.8|16091.7|16090.3|16077.2|16075.8|1014
1688454300000|2023-07-04 07:05:00|16089.7|16088.3|16086.2|16084.8|16091.2|16089.8|16076.2|16074.8|718
1688454600000|2023-07-04 07:10:00|16085.2|16083.8|16081.2|16079.8|16088.2|16086.8|16077.2|16075.8|385
1688454900000|2023-07-04 07:15:00|16081.7|16080.3|16087.2|16085.8|16089.2|16087.8|16080.2|16078.8|365
1688455200000|2023-07-04 07:20:00|16087.7|16086.3|16081.7|16080.3|16094.2|16092.8|16079.2|16077.8|415
1688455500000|2023-07-04 07:25:00|16082.2|16080.8|16082.2|16080.8|16088.7|16087.3|16075.2|16073.8|348
1688455800000|2023-07-04 07:30:00|16082.7|16081.3|16083.2|16081.8|16089.2|16087.8|16079.2|16077.8|230
1688456100000|2023-07-04 07:35:00|16082.7|16081.3|16092.2|16090.8|16092.2|16090.8|16080.2|16078.8|321
1688456400000|2023-07-04 07:40:00|16091.2|16089.8|16106.4|16105|16106.9|16105.5|16087.2|16085.8|507
1688456700000|2023-07-04 07:45:00|16105.9|16104.5|16102.4|16101|16106.4|16105|16097.4|16096|424
1688457000000|2023-07-04 07:50:00|16103.4|16102|16099.4|16098|16104.4|16103|16096.4|16095|328
1688457300000|2023-07-04 07:55:00|16099.9|16098.5|16097.4|16096|16102.9|16101.5|16096.4|16095|265
1688457600000|2023-07-04 08:00:00|16097.9|16096.5|16102.4|16101|16105.9|16104.5|16096.4|16095|221
1688457900000|2023-07-04 08:05:00|16102.9|16101.5|16095.4|16094|16105.4|16104|16093.4|16092|299
1688458200000|2023-07-04 08:10:00|16095.9|16094.5|16099.4|16098|16099.4|16098|16089.9|16088.5|232
1688458500000|2023-07-04 08:15:00|16099.9|16098.5|16095.4|16094|16100.4|16099|16094.9|16093.5|163
1688458800000|2023-07-04 08:20:00|16095.9|16094.5|16100.4|16099|16101.4|16100|16093.4|16092|164
1688459100000|2023-07-04 08:25:00|16100.9|16099.5|16096.4|16095|16101.4|16100|16094.9|16093.5|158
1688459400000|2023-07-04 08:30:00|16097.4|16096|16078.4|16077|16097.4|16096|16078.4|16077|405
1688459700000|2023-07-04 08:35:00|16078.9|16077.5|16083.9|16082.5|16085.9|16084.5|16078.9|16077.5|150
1688460000000|2023-07-04 08:40:00|16083.4|16082|16072.9|16071.5|16084.4|16083|16071.4|16070|274
1688460300000|2023-07-04 08:45:00|16072.4|16071|16072.9|16071.5|16077.9|16076.5|16069.4|16068|205
1688460600000|2023-07-04 08:50:00|16073.4|16072|16072.9|16071.5|16073.9|16072.5|16068.4|16067|130
1688460900000|2023-07-04 08:55:00|16072.4|16071|16072.4|16071|16075.9|16074.5|16070.4|16069|217
1688461200000|2023-07-04 09:00:00|16072.9|16071.5|16069.4|16068|16074.9|16073.5|16066.9|16065.5|228
1688461500000|2023-07-04 09:05:00|16069.9|16068.5|16068.4|16067|16076.9|16075.5|16067.4|16066|190
1688461800000|2023-07-04 09:10:00|16069.4|16068|16065.4|16064|16069.4|16068|16063.4|16062|159
1688462100000|2023-07-04 09:15:00|16065.9|16064.5|16064.4|16063|16069.4|16068|16064.4|16063|194
1688462400000|2023-07-04 09:20:00|16064.9|16063.5|16069.4|16068|16070.4|16069|16062.9|16061.5|159
1688462700000|2023-07-04 09:25:00|16068.9|16067.5|16060.4|16059|16069.9|16068.5|16058.9|16057.5|256
1688463000000|2023-07-04 09:30:00|16060.9|16059.5|16058.4|16057|16065.4|16064|16058.4|16057|218
1688463300000|2023-07-04 09:35:00|16059.4|16058|16056.4|16055|16060.4|16059|16054.4|16053|185
1688463600000|2023-07-04 09:40:00|16056.9|16055.5|16050.9|16049.5|16057.9|16056.5|16050.4|16049|191
1688463900000|2023-07-04 09:45:00|16051.4|16050|16052.4|16051|16053.4|16052|16047.4|16046|205
1688464200000|2023-07-04 09:50:00|16052.9|16051.5|16056.4|16055|16056.9|16055.5|16051.4|16050|227
1688464500000|2023-07-04 09:55:00|16055.9|16054.5|16068.4|16067|16069.4|16068|16055.9|16054.5|423
1688464800000|2023-07-04 10:00:00|16068.9|16067.5|16060.4|16059|16070.4|16069|16060.4|16059|256
1688465100000|2023-07-04 10:05:00|16060.9|16059.5|16049.4|16048|16060.9|16059.5|16047.4|16046|283
1688465400000|2023-07-04 10:10:00|16048.9|16047.5|16046.4|16045|16052.4|16051|16042.4|16041|343
1688465700000|2023-07-04 10:15:00|16046.9|16045.5|16045.4|16044|16048.4|16047|16042.4|16041|268
1688466000000|2023-07-04 10:20:00|16045.9|16044.5|16041.4|16040|16046.4|16045|16039.4|16038|157
1688466300000|2023-07-04 10:25:00|16040.9|16039.5|16033.9|16032.5|16041.4|16040|16033.9|16032.5|248
1688466600000|2023-07-04 10:30:00|16033.4|16032|16030.4|16029|16036.4|16035|16027.9|16026.5|347
1688466900000|2023-07-04 10:35:00|16030.9|16029.5|16029.4|16028|16030.9|16029.5|16022.9|16021.5|324
1688467200000|2023-07-04 10:40:00|16028.4|16027|16032.9|16031.5|16032.9|16031.5|16025.4|16024|198
1688467500000|2023-07-04 10:45:00|16033.4|16032|16042.4|16041|16042.4|16041|16032.4|16031|250
1688467800000|2023-07-04 10:50:00|16041.9|16040.5|16046.4|16045|16046.4|16045|16040.4|16039|246
1688468100000|2023-07-04 10:55:00|16045.9|16044.5|16050.4|16049|16051.4|16050|16045.4|16044|207
1688468400000|2023-07-04 11:00:00|16049.4|16048|16048.4|16047|16051.4|16050|16045.4|16044|298
1688468700000|2023-07-04 11:05:00|16047.9|16046.5|16049.4|16048|16050.4|16049|16045.9|16044.5|135
1688469000000|2023-07-04 11:10:00|16049.9|16048.5|16052.4|16051|16056.4|16055|16048.4|16047|211
1688469300000|2023-07-04 11:15:00|16051.9|16050.5|16054.4|16053|16055.4|16054|16051.4|16050|113
1688469600000|2023-07-04 11:20:00|16054.9|16053.5|16051.4|16050|16054.9|16053.5|16049.9|16048.5|94
1688469900000|2023-07-04 11:25:00|16051.9|16050.5|16053.4|16052|16054.4|16053|16051.4|16050|96
1688470200000|2023-07-04 11:30:00|16053.9|16052.5|16056.9|16055.5|16057.4|16056|16051.4|16050|188
1688470500000|2023-07-04 11:35:00|16057.4|16056|16056.9|16055.5|16058.4|16057|16053.4|16052|187
1688470800000|2023-07-04 11:40:00|16057.4|16056|16063.9|16062.5|16065.4|16064|16056.9|16055.5|208
1688471100000|2023-07-04 11:45:00|16063.4|16062|16058.9|16057.5|16064.9|16063.5|16058.9|16057.5|139
1688471400000|2023-07-04 11:50:00|16059.4|16058|16055.4|16054|16059.9|16058.5|16052.9|16051.5|159
1688471700000|2023-07-04 11:55:00|16055.9|16054.5|16056.9|16055.5|16057.9|16056.5|16051.9|16050.5|105
1688472000000|2023-07-04 12:00:00|16057.4|16056|16060.4|16059|16065.9|16064.5|16056.4|16055|173
1688472300000|2023-07-04 12:05:00|16059.9|16058.5|16053.9|16052.5|16060.4|16059|16052.9|16051.5|188
1688472600000|2023-07-04 12:10:00|16052.9|16051.5|16052.9|16051.5|16055.4|16054|16049.4|16048|158
1688472900000|2023-07-04 12:15:00|16053.4|16052|16051.9|16050.5|16058.9|16057.5|16051.9|16050.5|133
1688473200000|2023-07-04 12:20:00|16050.9|16049.5|16041.9|16040.5|16050.9|16049.5|16038.9|16037.5|422
1688473500000|2023-07-04 12:25:00|16041.4|16040|16046.9|16045.5|16047.4|16046|16039.4|16038|196
1688473800000|2023-07-04 12:30:00|16046.4|16045|16046.9|16045.5|16048.4|16047|16043.4|16042|173
1688474100000|2023-07-04 12:35:00|16046.4|16045|16055.4|16054|16056.9|16055.5|16045.9|16044.5|174
1688474400000|2023-07-04 12:40:00|16054.9|16053.5|16049.9|16048.5|16055.4|16054|16048.4|16047|206
1688474700000|2023-07-04 12:45:00|16050.4|16049|16048.9|16047.5|16051.9|16050.5|16048.9|16047.5|121
1688475000000|2023-07-04 12:50:00|16047.9|16046.5|16047.4|16046|16049.9|16048.5|16045.9|16044.5|118
1688475300000|2023-07-04 12:55:00|16047.9|16046.5|16051.9|16050.5|16051.9|16050.5|16044.9|16043.5|87
1688475600000|2023-07-04 13:00:00|16051.4|16050|16038.4|16037|16051.9|16050.5|16038.4|16037|369
1688475900000|2023-07-04 13:05:00|16038.9|16037.5|16032.9|16031.5|16039.9|16038.5|16028.9|16027.5|519
1688476200000|2023-07-04 13:10:00|16032.4|16031|16034.9|16033.5|16036.9|16035.5|16031.4|16030|233
1688476500000|2023-07-04 13:15:00|16034.4|16033|16035.4|16034|16037.9|16036.5|16030.9|16029.5|153
1688476800000|2023-07-04 13:20:00|16035.9|16034.5|16036.9|16035.5|16036.9|16035.5|16030.4|16029|161
1688477100000|2023-07-04 13:25:00|16037.4|16036|16039.4|16038|16042.4|16041|16037.4|16036|285
1688477400000|2023-07-04 13:30:00|16038.9|16037.5|16045.9|16044.5|16047.9|16046.5|16037.9|16036.5|313
1688477700000|2023-07-04 13:35:00|16045.4|16044|16044.9|16043.5|16046.9|16045.5|16040.9|16039.5|188
1688478000000|2023-07-04 13:40:00|16045.4|16044|16039.9|16038.5|16047.4|16046|16038.9|16037.5|138
1688478300000|2023-07-04 13:45:00|16040.4|16039|16034.9|16033.5|16041.9|16040.5|16034.9|16033.5|229
1688478600000|2023-07-04 13:50:00|16035.4|16034|16042.9|16041.5|16043.4|16042|16033.9|16032.5|235
1688478900000|2023-07-04 13:55:00|16042.4|16041|16046.9|16045.5|16046.9|16045.5|16041.9|16040.5|130
1688479200000|2023-07-04 14:00:00|16047.9|16046.5|16049.4|16048|16049.9|16048.5|16042.9|16041.5|299
1688479500000|2023-07-04 14:05:00|16048.9|16047.5|16040.9|16039.5|16052.9|16051.5|16039.9|16038.5|494
1688479800000|2023-07-04 14:10:00|16041.5|16040.1|16037.5|16036.1|16042.5|16041.1|16036.5|16035.1|288
1688480100000|2023-07-04 14:15:00|16038|16036.6|16034.5|16033.1|16038.5|16037.1|16031|16029.6|247
1688480400000|2023-07-04 14:20:00|16034|16032.6|16035|16033.6|16035.5|16034.1|16032.5|16031.1|214
1688480700000|2023-07-04 14:25:00|16035.5|16034.1|16036.5|16035.1|16037.5|16036.1|16034.5|16033.1|220
1688481000000|2023-07-04 14:30:00|16035.5|16034.1|16039|16037.6|16040.5|16039.1|16035.5|16034.1|206
1688481300000|2023-07-04 14:35:00|16038.5|16037.1|16043.5|16042.1|16044|16042.6|16036.5|16035.1|195
1688481600000|2023-07-04 14:40:00|16044|16042.6|16040.5|16039.1|16044.5|16043.1|16040.5|16039.1|211
1688481900000|2023-07-04 14:45:00|16040|16038.6|16040.5|16039.1|16041.5|16040.1|16038.5|16037.1|155
1688482200000|2023-07-04 14:50:00|16040|16038.6|16034.5|16033.1|16043.5|16042.1|16034.5|16033.1|212
1688482500000|2023-07-04 14:55:00|16035|16033.6|16032.5|16031.1|16037.5|16036.1|16032.5|16031.1|183
1688482800000|2023-07-04 15:00:00|16033.5|16032.1|16036|16034.6|16036.5|16035.1|16030.5|16029.1|274
1688483100000|2023-07-04 15:05:00|16035.5|16034.1|16034.5|16033.1|16038.5|16037.1|16033.5|16032.1|154
1688483400000|2023-07-04 15:10:00|16034|16032.6|16035.5|16034.1|16036.5|16035.1|16032.5|16031.1|182
1688483700000|2023-07-04 15:15:00|16036|16034.6|16036.5|16035.1|16038.5|16037.1|16033.5|16032.1|278
1688484000000|2023-07-04 15:20:00|16036|16034.6|16043.5|16042.1|16043.5|16042.1|16034.5|16033.1|383
1688484300000|2023-07-04 15:25:00|16042.5|16041.1|16037.5|16036.1|16044.5|16043.1|16036.5|16035.1|542
1688484600000|2023-07-04 15:30:00|16038.2|16035.4|16041.2|16038.4|16043.2|16040.4|16037.7|16034.9|474
1688484900000|2023-07-04 15:35:00|16040.2|16037.4|16038.7|16035.9|16044.2|16041.4|16037.2|16034.4|310
1688485200000|2023-07-04 15:40:00|16038.2|16035.4|16036.2|16033.4|16038.2|16035.4|16033.2|16030.4|160
1688485500000|2023-07-04 15:45:00|16035.7|16032.9|16034.2|16031.4|16036.7|16033.9|16034.2|16031.4|49
1688485800000|2023-07-04 15:50:00|16033.2|16030.4|16035.2|16032.4|16036.2|16033.4|16033.2|16030.4|79
1688486100000|2023-07-04 15:55:00|16036.2|16033.4|16035.2|16032.4|16036.2|16033.4|16034.2|16031.4|55
1688486400000|2023-07-04 16:00:00|16034.7|16031.9|16038.2|16035.4|16038.2|16035.4|16034.2|16031.4|121
1688486700000|2023-07-04 16:05:00|16037.7|16034.9|16037.2|16034.4|16037.7|16034.9|16036.2|16033.4|36
1688487000000|2023-07-04 16:10:00|16036.7|16033.9|16037.2|16034.4|16037.2|16034.4|16036.2|16033.4|32
1688487300000|2023-07-04 16:15:00|16036.7|16033.9|16035.2|16032.4|16036.7|16033.9|16035.2|16032.4|33
1688487600000|2023-07-04 16:20:00|16035.7|16032.9|16035.2|16032.4|16036.2|16033.4|16035.2|16032.4|47
1688487900000|2023-07-04 16:25:00|16035.7|16032.9|16040.2|16037.4|16040.2|16037.4|16035.7|16032.9|54
1688488200000|2023-07-04 16:30:00|16039.2|16036.4|16037.2|16034.4|16039.2|16036.4|16036.2|16033.4|38
1688488500000|2023-07-04 16:35:00|16036.7|16033.9|16037.2|16034.4|16038.2|16035.4|16036.2|16033.4|19
1688488800000|2023-07-04 16:40:00|16037.7|16034.9|16038.2|16035.4|16038.2|16035.4|16037.2|16034.4|39
1688489100000|2023-07-04 16:45:00|16037.7|16034.9|16039.2|16036.4|16039.2|16036.4|16037.7|16034.9|33
1688489400000|2023-07-04 16:50:00|16038.2|16035.4|16036.2|16033.4|16039.2|16036.4|16036.2|16033.4|42
1688489700000|2023-07-04 16:55:00|16036.7|16033.9|16037.2|16034.4|16037.2|16034.4|16036.2|16033.4|33
1688490000000|2023-07-04 17:00:00|16037.7|16034.9|16037.2|16034.4|16038.2|16035.4|16037.2|16034.4|7
1688490300000|2023-07-04 17:05:00|16037.7|16034.9|16039.7|16036.9|16039.7|16036.9|16037.2|16034.4|31
1688490600000|2023-07-04 17:10:00|16039.2|16036.4|16040.2|16037.4|16040.2|16037.4|16038.7|16035.9|34
1688490900000|2023-07-04 17:15:00|16040.7|16037.9|16040.2|16037.4|16041.2|16038.4|16040.2|16037.4|21
1688491200000|2023-07-04 17:20:00|||||||||4
1688491500000|2023-07-04 17:25:00|||||||||3
1688491800000|2023-07-04 17:30:00|16040.7|16037.9|16039.2|16036.4|16041.2|16038.4|16039.2|16036.4|11
1688492100000|2023-07-04 17:35:00|16039.7|16036.9|16040.2|16037.4|16040.7|16037.9|16039.7|16036.9|3
1688492400000|2023-07-04 17:40:00|16040.7|16037.9|16043.2|16040.4|16043.7|16040.9|16040.2|16037.4|30
1688492700000|2023-07-04 17:45:00|16043.7|16040.9|16044.2|16041.4|16045.2|16042.4|16043.2|16040.4|14
1688493000000|2023-07-04 17:50:00|16043.7|16040.9|16040.7|16037.9|16043.7|16040.9|16039.2|16036.4|73
1688493300000|2023-07-04 17:55:00|16040.2|16037.4|16041.2|16038.4|16041.2|16038.4|16039.7|16036.9|10
1688493600000|2023-07-04 18:00:00|16041.7|16038.9|16041.2|16038.4|16042.2|16039.4|16041.2|16038.4|18
1688493900000|2023-07-04 18:05:00|16041.7|16038.9|16043.2|16040.4|16043.2|16040.4|16041.2|16038.4|14
1688494200000|2023-07-04 18:10:00|16043.7|16040.9|16044.2|16041.4|16044.2|16041.4|16043.2|16040.4|17
1688494500000|2023-07-04 18:15:00|16043.7|16040.9|16043.2|16040.4|16044.2|16041.4|16041.7|16038.9|33
1688494800000|2023-07-04 18:20:00|16042.7|16039.9|16043.2|16040.4|16044.2|16041.4|16042.7|16039.9|18
1688495100000|2023-07-04 18:25:00|16042.2|16039.4|16044.2|16041.4|16044.2|16041.4|16041.2|16038.4|32
1688495400000|2023-07-04 18:30:00|16043.2|16040.4|16042.2|16039.4|16043.2|16040.4|16042.2|16039.4|14
1688495700000|2023-07-04 18:35:00|16042.7|16039.9|16042.7|16039.9|16042.7|16039.9|16042.7|16039.9|1
1688496000000|2023-07-04 18:40:00|16043.2|16040.4|16043.2|16040.4|16043.2|16040.4|16043.2|16040.4|0
1688496300000|2023-07-04 18:45:00|16043.7|16040.9|16044.2|16041.4|16044.2|16041.4|16042.7|16039.9|6
1688496600000|2023-07-04 18:50:00|16045.2|16042.4|16044.2|16041.4|16045.2|16042.4|16044.2|16041.4|16
1688496900000|2023-07-04 18:55:00|16043.7|16040.9|16043.7|16040.9|16044.2|16041.4|16043.7|16040.9|8
1688497200000|2023-07-04 19:00:00|16043.2|16040.4|16042.2|16039.4|16043.2|16040.4|16041.2|16038.4|11
1688497500000|2023-07-04 19:05:00|16042.7|16039.9|16041.7|16038.9|16043.2|16040.4|16041.2|16038.4|34
1688497800000|2023-07-04 19:10:00|16041.2|16038.4|16039.2|16036.4|16043.2|16040.4|16039.2|16036.4|23
1688498100000|2023-07-04 19:15:00|16039.7|16036.9|16041.2|16038.4|16041.2|16038.4|16039.2|16036.4|19
1688498400000|2023-07-04 19:20:00|16040.7|16037.9|16040.2|16037.4|16041.2|16038.4|16039.2|16036.4|31
1688498700000|2023-07-04 19:25:00|16040.7|16037.9|16041.2|16038.4|16041.2|16038.4|16040.2|16037.4|21
1688499000000|2023-07-04 19:30:00|16040.7|16037.9|16037.2|16034.4|16040.7|16037.9|16036.7|16033.9|37
1688499300000|2023-07-04 19:35:00|16037.7|16034.9|16038.2|16035.4|16038.2|16035.4|16037.7|16034.9|14
1688499600000|2023-07-04 19:40:00|16039.2|16036.4|16037.2|16034.4|16039.2|16036.4|16036.2|16033.4|60
1688499900000|2023-07-04 19:45:00|16036.7|16033.9|16035.7|16032.9|16038.7|16035.9|16035.2|16032.4|84
1688500200000|2023-07-04 19:50:00|16036.2|16033.4|16034.7|16031.9|16039.2|16036.4|16034.2|16031.4|161
1688500500000|2023-07-04 19:55:00|16035.2|16032.4|16036.2|16033.4|16040.2|16037.4|16031.2|16028.4|218
1688500800000|2023-07-04 20:00:00|16038.3|16031.3|16036.7|16029.7|16038.3|16031.3|16036.5|16029.5|5
1688501100000|2023-07-04 20:05:00|16036.6|16029.6|16036.6|16029.6|16036.7|16029.7|16036.6|16029.6|0
1688501400000|2023-07-04 20:10:00|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|0
1688501700000|2023-07-04 20:15:00|16038.5|16031.5|16038.5|16031.5|16038.5|16031.5|16038.5|16031.5|0
1688502300000|2023-07-04 20:25:00|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|0
1688502600000|2023-07-04 20:30:00|16038.3|16031.3|16038.3|16031.3|16038.3|16031.3|16038.3|16031.3|0
1688502900000|2023-07-04 20:35:00|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|16038.4|16031.4|0
1688503200000|2023-07-04 20:40:00|16038.3|16031.3|16038.3|16031.3|16038.3|16031.3|16038.3|16031.3|0
1688503500000|2023-07-04 20:45:00|16038.2|16031.2|16038|16031|16038.2|16031.2|16038|16031|0
1688503800000|2023-07-04 20:50:00|16037.9|16030.9|16040|16033|16040.1|16033.1|16035.8|16028.8|0
1688504100000|2023-07-04 20:55:00|16040.1|16033.1|16041.9|16034.9|16041.9|16034.9|16040.1|16033.1|0
1688504400000|2023-07-04 21:00:00|16041.8|16034.8|16042.1|16035.1|16042.1|16035.1|16041.8|16034.8|0
1688505300000|2023-07-04 21:15:00|16043.6|16036.6|16043.6|16036.6|16043.6|16036.6|16043.6|16036.6|0
1688505900000|2023-07-04 21:25:00|16043.7|16036.7|16043.6|16036.6|16043.7|16036.7|16043.6|16036.6|0
1688506500000|2023-07-04 21:35:00|16043.7|16036.7|16043.7|16036.7|16043.7|16036.7|16043.7|16036.7|0
1688507100000|2023-07-04 21:45:00|16044|16037|16044|16037|16044|16037|16044|16037|0
1688507700000|2023-07-04 21:55:00|16043.9|16036.9|16043.9|16036.9|16043.9|16036.9|16043.9|16036.9|0
1688508000000|2023-07-04 22:00:00|16047.9|16040.9|16044.1|16037.1|16048.8|16041.8|16044.1|16037.1|0
1688508300000|2023-07-04 22:05:00|16044.5|16037.5|16045|16038|16045.9|16038.9|16044.5|16037.5|0
1688508600000|2023-07-04 22:10:00|16045.9|16038.9|16045.8|16038.8|16046.7|16039.7|16044.9|16037.9|0
1688508900000|2023-07-04 22:15:00|16046.3|16039.3|16046.8|16039.8|16049|16042|16045.8|16038.8|0
1688509200000|2023-07-04 22:20:00|16045.9|16038.9|16044.1|16037.1|16046.8|16039.8|16043.2|16036.2|0
1688509500000|2023-07-04 22:25:00|16043.2|16036.2|16043.2|16036.2|16043.2|16036.2|16043.2|16036.2|0
1688509800000|2023-07-04 22:30:00|16044.1|16037.1|16043.2|16036.2|16044.1|16037.1|16042.3|16035.3|0
1688510100000|2023-07-04 22:35:00|16044.1|16037.1|16042.3|16035.3|16044.1|16037.1|16040.5|16033.5|0
1688510400000|2023-07-04 22:40:00|16040.5|16033.5|16043.2|16036.2|16045.1|16038.1|16040.5|16033.5|0
1688510700000|2023-07-04 22:45:00|16042.7|16035.7|16043.2|16036.2|16043.2|16036.2|16042.3|16035.3|0
1688511000000|2023-07-04 22:50:00|16042.3|16035.3|16043.1|16036.1|16043.1|16036.1|16042.2|16035.2|0
1688511300000|2023-07-04 22:55:00|16042.2|16035.2|16043.2|16036.2|16043.2|16036.2|16042.2|16035.2|0
1688511600000|2023-07-04 23:00:00|16043.1|16036.1|16042.2|16035.2|16043.1|16036.1|16042.2|16035.2|0
1688511900000|2023-07-04 23:05:00|16041.8|16034.8|16039.5|16032.5|16042.2|16035.2|16039.5|16032.5|0
1688512200000|2023-07-04 23:10:00|16038.6|16031.6|16040.5|16033.5|16040.5|16033.5|16038.6|16031.6|0
1688512500000|2023-07-04 23:15:00|16040.9|16033.9|16040.5|16033.5|16041.4|16034.4|16040.5|16033.5|0
1688512800000|2023-07-04 23:20:00|16039.6|16032.6|16040.5|16033.5|16040.5|16033.5|16038.7|16031.7|0
1688513100000|2023-07-04 23:25:00|16040.4|16033.4|16040.4|16033.4|16041.3|16034.3|16040.4|16033.4|0
1688513400000|2023-07-04 23:30:00|16041.3|16034.3|16040.4|16033.4|16041.3|16034.3|16039.5|16032.5|0
1688513700000|2023-07-04 23:35:00|16040.9|16033.9|16041.3|16034.3|16041.3|16034.3|16040.4|16033.4|0
1688514000000|2023-07-04 23:40:00|16041.8|16034.8|16044.6|16037.6|16046.4|16039.4|16041.3|16034.3|0
1688514300000|2023-07-04 23:45:00|16045.5|16038.5|16045.5|16038.5|16046.4|16039.4|16044.6|16037.6|0
1688514600000|2023-07-04 23:50:00|16044.6|16037.6|16043.7|16036.7|16045.5|16038.5|16043.7|16036.7|0
1688514900000|2023-07-04 23:55:00|16043.5|16036.5|16043.5|16036.5|16044.4|16037.4|16042.6|16035.6|0
1688515200000|2023-07-05 00:00:00|16044.4|16037.4|16043.3|16036.3|16045.1|16038.1|16042.8|16035.8|0
1688515500000|2023-07-05 00:05:00|16044.2|16037.2|16046.1|16039.1|16047.8|16040.8|16044.2|16037.2|0
1688515800000|2023-07-05 00:10:00|16047|16040|16039.8|16032.8|16047|16040|16039.8|16032.8|0
1688516100000|2023-07-05 00:15:00|16040.7|16033.7|16018.8|16013.8|16040.7|16033.7|16017.3|16012.3|75
1688516400000|2023-07-05 00:20:00|16019.8|16014.8|16025.8|16020.8|16025.8|16020.8|16019.8|16014.8|30
1688516700000|2023-07-05 00:25:00|16026.8|16021.8|16036.8|16031.8|16037.3|16032.3|16025.8|16020.8|20
1688517000000|2023-07-05 00:30:00|16036.3|16031.3|16033.3|16028.3|16037.8|16032.8|16033.3|16028.3|24
1688517300000|2023-07-05 00:35:00|16032.8|16027.8|16033.3|16028.3|16033.8|16028.8|16031.8|16026.8|5
1688517600000|2023-07-05 00:40:00|16032.8|16027.8|16033.3|16028.3|16035.3|16030.3|16031.8|16026.8|15
1688517900000|2023-07-05 00:45:00|16032.8|16027.8|16030.8|16025.8|16033.3|16028.3|16029.3|16024.3|6
1688518200000|2023-07-05 00:50:00|16030.3|16025.3|16029.3|16024.3|16032.3|16027.3|16028.8|16023.8|13
1688518500000|2023-07-05 00:55:00|16029.8|16024.8|16030.3|16025.3|16030.8|16025.8|16026.3|16021.3|5
1688518800000|2023-07-05 01:00:00|16029.8|16024.8|16030.8|16025.8|16031.8|16026.8|16028.3|16023.3|15
1688519100000|2023-07-05 01:05:00|16030.3|16025.3|16030.3|16025.3|16030.8|16025.8|16030.3|16025.3|2
1688519400000|2023-07-05 01:10:00|16029.8|16024.8|16033.3|16028.3|16033.3|16028.3|16028.3|16023.3|6
1688519700000|2023-07-05 01:15:00|16032.8|16027.8|16038.8|16033.8|16039.3|16034.3|16032.8|16027.8|28
1688520000000|2023-07-05 01:20:00|16039.3|16034.3|16037.3|16032.3|16039.8|16034.8|16037.3|16032.3|14
1688520300000|2023-07-05 01:25:00|16037.8|16032.8|16037.3|16032.3|16039.3|16034.3|16035.8|16030.8|22
1688520600000|2023-07-05 01:30:00|16036.8|16031.8|16037.3|16032.3|16039.8|16034.8|16035.3|16030.3|20
1688520900000|2023-07-05 01:35:00|16037.8|16032.8|16035.8|16030.8|16039.8|16034.8|16035.8|16030.8|12
1688521200000|2023-07-05 01:40:00|16035.3|16030.3|16034.3|16029.3|16037.3|16032.3|16034.3|16029.3|3
1688521500000|2023-07-05 01:45:00|16033.8|16028.8|16031.3|16026.3|16033.8|16028.8|16027.3|16022.3|41
1688521800000|2023-07-05 01:50:00|16030.8|16025.8|16028.3|16023.3|16031.3|16026.3|16026.3|16021.3|7
1688522100000|2023-07-05 01:55:00|16027.8|16022.8|16026.3|16021.3|16029.3|16024.3|16025.8|16020.8|5
1688522400000|2023-07-05 02:00:00|16025.8|16020.8|16025.8|16020.8|16026.8|16021.8|16023.8|16018.8|7
1688522700000|2023-07-05 02:05:00|16025.3|16020.3|16027.3|16022.3|16029.3|16024.3|16024.8|16019.8|22
1688523000000|2023-07-05 02:10:00|16026.8|16021.8|16022.3|16017.3|16027.3|16022.3|16021.8|16016.8|6
1688523300000|2023-07-05 02:15:00|16022.8|16017.8|16023.3|16018.3|16024.8|16019.8|16022.3|16017.3|23
1688523600000|2023-07-05 02:20:00|16022.8|16017.8|16024.8|16019.8|16024.8|16019.8|16022.8|16017.8|8
1688523900000|2023-07-05 02:25:00|16025.3|16020.3|16024.3|16019.3|16026.8|16021.8|16023.8|16018.8|6
1688524200000|2023-07-05 02:30:00|16023.8|16018.8|16027.3|16022.3|16027.8|16022.8|16022.8|16017.8|16
1688524500000|2023-07-05 02:35:00|16027.8|16022.8|16025.8|16020.8|16029.3|16024.3|16025.3|16020.3|11
1688524800000|2023-07-05 02:40:00|16024.8|16019.8|16023.3|16018.3|16026.8|16021.8|16022.8|16017.8|11
1688525100000|2023-07-05 02:45:00|16022.8|16017.8|16022.3|16017.3|16024.8|16019.8|16021.8|16016.8|10
1688525400000|2023-07-05 02:50:00|16021.8|16016.8|16021.3|16016.3|16022.3|16017.3|16020.8|16015.8|1
1688525700000|2023-07-05 02:55:00|16022.3|16017.3|16022.3|16017.3|16022.3|16017.3|16021.3|16016.3|4
1688526000000|2023-07-05 03:00:00|16021.8|16016.8|16021.3|16016.3|16022.3|16017.3|16021.3|16016.3|2
1688526300000|2023-07-05 03:05:00|16021.8|16016.8|16017.8|16012.8|16021.8|16016.8|16017.8|16012.8|5
1688526600000|2023-07-05 03:10:00|16018.3|16013.3|16020.3|16015.3|16020.3|16015.3|16018.3|16013.3|2
1688526900000|2023-07-05 03:15:00|16019.8|16014.8|16019.3|16014.3|16020.3|16015.3|16017.3|16012.3|11
1688527200000|2023-07-05 03:20:00|16019.8|16014.8|16018.8|16013.8|16020.8|16015.8|16018.8|16013.8|1
1688527500000|2023-07-05 03:25:00|16018.3|16013.3|16016.8|16011.8|16018.3|16013.3|16016.8|16011.8|2
1688527800000|2023-07-05 03:30:00|16017.3|16012.3|16020.8|16015.8|16021.8|16016.8|16017.3|16012.3|42
1688528100000|2023-07-05 03:35:00|16020.3|16015.3|16022.3|16017.3|16022.8|16017.8|16020.3|16015.3|6
1688528400000|2023-07-05 03:40:00|16021.8|16016.8|16023.8|16018.8|16023.8|16018.8|16021.8|16016.8|10
1688528700000|2023-07-05 03:45:00|16024.3|16019.3|16023.8|16018.8|16024.8|16019.8|16023.8|16018.8|2
1688529000000|2023-07-05 03:50:00|16024.3|16019.3|16023.8|16018.8|16024.3|16019.3|16023.8|16018.8|3
1688529300000|2023-07-05 03:55:00|16024.3|16019.3|16023.8|16018.8|16024.3|16019.3|16023.8|16018.8|0
1688529600000|2023-07-05 04:00:00|16024.3|16019.3|16020.3|16015.3|16024.3|16019.3|16018.8|16013.8|13
1688529900000|2023-07-05 04:05:00|16019.8|16014.8|16018.8|16013.8|16020.8|16015.8|16017.3|16012.3|7
1688530200000|2023-07-05 04:10:00|16019.3|16014.3|16018.8|16013.8|16019.8|16014.8|16018.8|16013.8|0
1688530500000|2023-07-05 04:15:00|16019.3|16014.3|16018.3|16013.3|16020.8|16015.8|16017.3|16012.3|12
1688530800000|2023-07-05 04:20:00|16017.8|16012.8|16019.3|16014.3|16019.8|16014.8|16017.8|16012.8|5
1688531100000|2023-07-05 04:25:00|16018.8|16013.8|16019.3|16014.3|16020.3|16015.3|16017.8|16012.8|2
1688531400000|2023-07-05 04:30:00|16019.8|16014.8|16015.8|16010.8|16020.3|16015.3|16014.8|16009.8|18
1688531700000|2023-07-05 04:35:00|16016.8|16011.8|16016.8|16011.8|16017.8|16012.8|16016.3|16011.3|4
1688532000000|2023-07-05 04:40:00|16015.8|16010.8|16016.8|16011.8|16017.3|16012.3|16013.8|16008.8|20
1688532300000|2023-07-05 04:45:00|16015.8|16010.8|16016.8|16011.8|16017.3|16012.3|16013.8|16008.8|11
1688532600000|2023-07-05 04:50:00|16016.3|16011.3|16016.8|16011.8|16017.3|16012.3|16016.3|16011.3|4
1688532900000|2023-07-05 04:55:00|16016.3|16011.3|16016.8|16011.8|16016.8|16011.8|16014.8|16009.8|13
1688533200000|2023-07-05 05:00:00|16016.3|16011.3|16013.8|16008.8|16016.3|16011.3|16013.8|16008.8|27
1688533500000|2023-07-05 05:05:00|16014.3|16009.3|16014.8|16009.8|16016.3|16011.3|16013.8|16008.8|16
1688533800000|2023-07-05 05:10:00|16015.3|16010.3|16015.8|16010.8|16016.8|16011.8|16014.8|16009.8|15
1688534100000|2023-07-05 05:15:00|16016.3|16011.3|16017.8|16012.8|16019.8|16014.8|16016.3|16011.3|21
1688534400000|2023-07-05 05:20:00|16016.8|16011.8|16016.8|16011.8|16017.3|16012.3|16016.8|16011.8|8
1688534700000|2023-07-05 05:25:00|16017.3|16012.3|16016.8|16011.8|16017.3|16012.3|16015.8|16010.8|12
1688535000000|2023-07-05 05:30:00|16016.3|16011.3|16016.8|16011.8|16018.8|16013.8|16015.8|16010.8|12
1688535300000|2023-07-05 05:35:00|16017.3|16012.3|16019.8|16014.8|16020.8|16015.8|16016.8|16011.8|25
1688535600000|2023-07-05 05:40:00|16020.3|16015.3|16017.8|16012.8|16020.8|16015.8|16016.3|16011.3|21
1688535900000|2023-07-05 05:45:00|16017.3|16012.3|16016.3|16011.3|16017.8|16012.8|16015.3|16010.3|11
1688536200000|2023-07-05 05:50:00|16016.8|16011.8|16017.3|16012.3|16017.8|16012.8|16015.3|16010.3|18
1688536500000|2023-07-05 05:55:00|16016.8|16011.8|16016.3|16011.3|16018.3|16013.3|16016.3|16011.3|10
1688536800000|2023-07-05 06:00:00|16015.2|16012.4|16002.2|15999.4|16016.7|16013.9|15999.7|15996.9|381
1688537100000|2023-07-05 06:05:00|16002.7|15999.9|15992.7|15989.9|16002.7|15999.9|15991.7|15988.9|269
1688537400000|2023-07-05 06:10:00|15993.2|15990.4|15990.7|15987.9|15995.2|15992.4|15989.7|15986.9|153
1688537700000|2023-07-05 06:15:00|15990.2|15987.4|15975.7|15972.9|15990.7|15987.9|15975.7|15972.9|317
1688538000000|2023-07-05 06:20:00|15976.2|15973.4|15973.7|15970.9|15984.7|15981.9|15973.2|15970.4|324
1688538300000|2023-07-05 06:25:00|15973.2|15970.4|15981.7|15978.9|15981.7|15978.9|15971.7|15968.9|202
1688538600000|2023-07-05 06:30:00|15981.2|15978.4|15978.7|15975.9|15983.7|15980.9|15977.7|15974.9|163
1688538900000|2023-07-05 06:35:00|15978.2|15975.4|15978.2|15975.4|15981.7|15978.9|15977.2|15974.4|115
1688539200000|2023-07-05 06:40:00|15977.7|15974.9|15965.7|15962.9|15978.2|15975.4|15962.7|15959.9|322
1688539500000|2023-07-05 06:45:00|15966.2|15963.4|15950.2|15947.4|15967.7|15964.9|15949.7|15946.9|366
1688539800000|2023-07-05 06:50:00|15949.7|15946.9|15945.2|15942.4|15950.7|15947.9|15939.7|15936.9|394
1688540100000|2023-07-05 06:55:00|15944.7|15941.9|15936.7|15933.9|15945.7|15942.9|15931.7|15928.9|543
1688540400000|2023-07-05 07:00:00|15937.7|15934.9|15930.5|15929.1|15957.5|15956.1|15924.5|15923.1|2271
1688540700000|2023-07-05 07:05:00|15931|15929.6|15961.5|15960.1|15963|15961.6|15926.5|15925.1|1213
1688541000000|2023-07-05 07:10:00|15963.5|15962.1|15983|15981.6|15989|15987.6|15962.5|15961.1|1677
1688541300000|2023-07-05 07:15:00|15983.5|15982.1|15973.7|15972.3|15986.7|15985.3|15969.2|15967.8|1088
1688541600000|2023-07-05 07:20:00|15974.2|15972.8|15964.7|15963.3|15975.2|15973.8|15959.2|15957.8|698
1688541900000|2023-07-05 07:25:00|15965.2|15963.8|15934.7|15933.3|15965.7|15964.3|15930.2|15928.8|776
1688542200000|2023-07-05 07:30:00|15935.2|15933.8|15944.7|15943.3|15955.7|15954.3|15932.7|15931.3|795
1688542500000|2023-07-05 07:35:00|15944.2|15942.8|15946.7|15945.3|15949.2|15947.8|15931.2|15929.8|743
1688542800000|2023-07-05 07:40:00|15946.6|15945.2|15948.6|15947.2|15950.1|15948.7|15940.1|15938.7|293
1688543100000|2023-07-05 07:45:00|15948.1|15946.7|15950.6|15949.2|15955.6|15954.2|15941.6|15940.2|380
1688543400000|2023-07-05 07:50:00|15951.1|15949.7|15949.6|15948.2|15961.1|15959.7|15946.6|15945.2|300
1688543700000|2023-07-05 07:55:00|15949.1|15947.7|15943.6|15942.2|15951.1|15949.7|15932.1|15930.7|333
1688544000000|2023-07-05 08:00:00|15943.1|15941.7|15953.1|15951.7|15953.1|15951.7|15928.1|15926.7|790
1688544300000|2023-07-05 08:05:00|15954.1|15952.7|15959.6|15958.2|15965.6|15964.2|15948.6|15947.2|527
1688544600000|2023-07-05 08:10:00|15960.1|15958.7|15953.6|15952.2|15961.6|15960.2|15946.1|15944.7|246
1688544900000|2023-07-05 08:15:00|15954.1|15952.7|15967.6|15966.2|15970.1|15968.7|15952.1|15950.7|365
1688545200000|2023-07-05 08:20:00|15967.1|15965.7|15960.6|15959.2|15973.1|15971.7|15960.1|15958.7|439
1688545500000|2023-07-05 08:25:00|15960.1|15958.7|15963.6|15962.2|15971.6|15970.2|15960.1|15958.7|422
1688545800000|2023-07-05 08:30:00|15964.1|15962.7|15962.1|15960.7|15970.1|15968.7|15957.6|15956.2|313
1688546100000|2023-07-05 08:35:00|15961.6|15960.2|15954.1|15952.7|15964.1|15962.7|15949.1|15947.7|272
1688546400000|2023-07-05 08:40:00|15953.6|15952.2|15958.1|15956.7|15958.6|15957.2|15949.6|15948.2|192
1688546700000|2023-07-05 08:45:00|15958.6|15957.2|15968.6|15967.2|15969.1|15967.7|15956.1|15954.7|222
1688547000000|2023-07-05 08:50:00|15968.1|15966.7|15964.1|15962.7|15969.6|15968.2|15960.1|15958.7|274
1688547300000|2023-07-05 08:55:00|15964.6|15963.2|15964.6|15963.2|15969.1|15967.7|15963.1|15961.7|198
1688547600000|2023-07-05 09:00:00|15965.1|15963.7|15962.1|15960.7|15965.1|15963.7|15958.6|15957.2|93
1688547900000|2023-07-05 09:05:00|15961.6|15960.2|15950.6|15949.2|15964.6|15963.2|15950.6|15949.2|184
1688548200000|2023-07-05 09:10:00|15951.1|15949.7|15945.1|15943.7|15955.1|15953.7|15942.1|15940.7|304
1688548500000|2023-07-05 09:15:00|15945.6|15944.2|15944.1|15942.7|15948.6|15947.2|15944.1|15942.7|145
1688548800000|2023-07-05 09:20:00|15943.1|15941.7|15941.6|15940.2|15947.6|15946.2|15936.1|15934.7|335
1688549100000|2023-07-05 09:25:00|15941.1|15939.7|15941.6|15940.2|15950.1|15948.7|15940.6|15939.2|309
1688549400000|2023-07-05 09:30:00|15942.1|15940.7|15941.1|15939.7|15945.6|15944.2|15936.1|15934.7|203
1688549700000|2023-07-05 09:35:00|15940.6|15939.2|15935.6|15934.2|15941.1|15939.7|15932.1|15930.7|325
1688550000000|2023-07-05 09:40:00|15936.1|15934.7|15936.6|15935.2|15938.1|15936.7|15930.6|15929.2|222
1688550300000|2023-07-05 09:45:00|15936.1|15934.7|15950.1|15948.7|15952.6|15951.2|15935.6|15934.2|302
1688550600000|2023-07-05 09:50:00|15950.6|15949.2|15944.6|15943.2|15950.6|15949.2|15943.1|15941.7|138
1688550900000|2023-07-05 09:55:00|15945.1|15943.7|15952.1|15950.7|15952.6|15951.2|15945.1|15943.7|156
1688551200000|2023-07-05 10:00:00|15951.6|15950.2|15947.1|15945.7|15953.1|15951.7|15944.1|15942.7|137
1688551500000|2023-07-05 10:05:00|15947.6|15946.2|15948.6|15947.2|15955.6|15954.2|15946.1|15944.7|177
1688551800000|2023-07-05 10:10:00|15948.1|15946.7|15956.6|15955.2|15958.1|15956.7|15948.1|15946.7|172
1688552100000|2023-07-05 10:15:00|15957.1|15955.7|15958.1|15956.7|15962.6|15961.2|15955.1|15953.7|232
1688552400000|2023-07-05 10:20:00|15958.6|15957.2|15956.6|15955.2|15959.1|15957.7|15953.6|15952.2|142
1688552700000|2023-07-05 10:25:00|15956.1|15954.7|15962.1|15960.7|15962.6|15961.2|15956.1|15954.7|122
1688553000000|2023-07-05 10:30:00|15961.6|15960.2|15968.6|15967.2|15971.1|15969.7|15961.6|15960.2|378
1688553300000|2023-07-05 10:35:00|15969.1|15967.7|15962.6|15961.2|15969.6|15968.2|15960.6|15959.2|206
1688553600000|2023-07-05 10:40:00|15963.1|15961.7|15962.6|15961.2|15966.1|15964.7|15961.6|15960.2|81
1688553900000|2023-07-05 10:45:00|15962.1|15960.7|15962.6|15961.2|15966.6|15965.2|15961.1|15959.7|109
1688554200000|2023-07-05 10:50:00|15962.1|15960.7|15963.1|15961.7|15966.1|15964.7|15959.1|15957.7|229
1688554500000|2023-07-05 10:55:00|15963.6|15962.2|15961.6|15960.2|15966.1|15964.7|15960.6|15959.2|102
1688554800000|2023-07-05 11:00:00|15962.1|15960.7|15959.1|15957.7|15963.1|15961.7|15956.6|15955.2|103
1688555100000|2023-07-05 11:05:00|15959.6|15958.2|15960.6|15959.2|15961.1|15959.7|15956.1|15954.7|108
1688555400000|2023-07-05 11:10:00|15961.1|15959.7|15968.1|15966.7|15969.1|15967.7|15959.1|15957.7|135
1688555700000|2023-07-05 11:15:00|15969.1|15967.7|15968.6|15967.2|15970.6|15969.2|15964.6|15963.2|359
1688556000000|2023-07-05 11:20:00|15969.1|15967.7|15960.6|15959.2|15969.1|15967.7|15959.6|15958.2|244
1688556300000|2023-07-05 11:25:00|15961.1|15959.7|15956.1|15954.7|15961.1|15959.7|15952.6|15951.2|223
1688556600000|2023-07-05 11:30:00|15955.6|15954.2|15951.1|15949.7|15957.1|15955.7|15950.1|15948.7|288
1688556900000|2023-07-05 11:35:00|15950.6|15949.2|15955.6|15954.2|15956.1|15954.7|15947.1|15945.7|118
1688557200000|2023-07-05 11:40:00|15956.4|15955|15955.9|15954.5|15957.9|15956.5|15953.4|15952|149
1688557500000|2023-07-05 11:45:00|15955.4|15954|15956.9|15955.5|15957.9|15956.5|15953.9|15952.5|128
1688557800000|2023-07-05 11:50:00|15956.4|15955|15947.9|15946.5|15957.4|15956|15945.9|15944.5|136
1688558100000|2023-07-05 11:55:00|15948.4|15947|15945.4|15944|15948.9|15947.5|15943.4|15942|137
1688558400000|2023-07-05 12:00:00|15944.9|15943.5|15939.4|15938|15944.9|15943.5|15938.9|15937.5|251
1688558700000|2023-07-05 12:05:00|15938.9|15937.5|15940.4|15939|15943.9|15942.5|15938.4|15937|172
1688559000000|2023-07-05 12:10:00|15939.9|15938.5|15942.9|15941.5|15943.9|15942.5|15936.9|15935.5|285
1688559300000|2023-07-05 12:15:00|15942.4|15941|15944.9|15943.5|15945.4|15944|15940.9|15939.5|192
1688559600000|2023-07-05 12:20:00|15945.4|15944|15945.4|15944|15947.9|15946.5|15943.9|15942.5|316
1688559900000|2023-07-05 12:25:00|15944.9|15943.5|15939.4|15938|15945.4|15944|15937.9|15936.5|247
1688560200000|2023-07-05 12:30:00|15938.9|15937.5|15936.9|15935.5|15943.4|15942|15934.9|15933.5|240
1688560500000|2023-07-05 12:35:00|15936.4|15935|15928.9|15927.5|15936.9|15935.5|15926.9|15925.5|256
1688560800000|2023-07-05 12:40:00|15927.9|15926.5|15932.9|15931.5|15933.9|15932.5|15927.9|15926.5|324
1688561100000|2023-07-05 12:45:00|15932.4|15931|15934.9|15933.5|15935.9|15934.5|15930.4|15929|321
1688561400000|2023-07-05 12:50:00|15934.4|15933|15917.9|15916.5|15934.4|15933|15917.9|15916.5|570
1688561700000|2023-07-05 12:55:00|15918.4|15917|15923.9|15922.5|15925.9|15924.5|15913.9|15912.5|551
1688562000000|2023-07-05 13:00:00|15923.4|15922|15925.4|15924|15925.9|15924.5|15918.9|15917.5|227
1688562300000|2023-07-05 13:05:00|15924.9|15923.5|15938.9|15937.5|15941.4|15940|15923.9|15922.5|425
1688562600000|2023-07-05 13:10:00|15938.4|15937|15950.4|15949|15955.4|15954|15937.9|15936.5|575
1688562900000|2023-07-05 13:15:00|15950.9|15949.5|15937.9|15936.5|15950.9|15949.5|15937.4|15936|290
1688563200000|2023-07-05 13:20:00|15938.4|15937|15930.4|15929|15942.4|15941|15930.4|15929|337
1688563500000|2023-07-05 13:25:00|15929.9|15928.5|15937.9|15936.5|15938.9|15937.5|15929.9|15928.5|367
1688563800000|2023-07-05 13:30:00|15938.4|15937|15922.4|15921|15942.9|15941.5|15921.9|15920.5|815
1688564100000|2023-07-05 13:35:00|15921.9|15920.5|15935.4|15934|15935.9|15934.5|15915.9|15914.5|835
1688564400000|2023-07-05 13:40:00|15934.9|15933.5|15932.4|15931|15941.9|15940.5|15926.4|15925|657
1688564700000|2023-07-05 13:45:00|15932.9|15931.5|15935.4|15934|15935.9|15934.5|15927.9|15926.5|328
1688565000000|2023-07-05 13:50:00|15935.9|15934.5|15925.9|15924.5|15937.9|15936.5|15924.4|15923|436
1688565300000|2023-07-05 13:55:00|15926.4|15925|15920.4|15919|15929.4|15928|15916.9|15915.5|479
1688565600000|2023-07-05 14:00:00|15919.9|15918.5|15909.9|15908.5|15921.4|15920|15908.9|15907.5|807
1688565900000|2023-07-05 14:05:00|15909.4|15908|15907.9|15906.5|15911.9|15910.5|15902.9|15901.5|623
1688566200000|2023-07-05 14:10:00|15907.1|15905.7|15913.1|15911.7|15921.6|15920.2|15902.6|15901.2|801
1688566500000|2023-07-05 14:15:00|15912.6|15911.2|15928.1|15926.7|15929.1|15927.7|15910.6|15909.2|556
1688566800000|2023-07-05 14:20:00|15928.6|15927.2|15927.6|15926.2|15933.1|15931.7|15925.1|15923.7|608
1688567100000|2023-07-05 14:25:00|15927.1|15925.7|15926.1|15924.7|15928.6|15927.2|15920.1|15918.7|312
1688567400000|2023-07-05 14:30:00|15927.1|15925.7|15930.6|15929.2|15933.1|15931.7|15926.1|15924.7|396
1688567700000|2023-07-05 14:35:00|15931.1|15929.7|15932.1|15930.7|15939.1|15937.7|15930.1|15928.7|866
1688568000000|2023-07-05 14:40:00|15932.6|15931.2|15933.1|15931.7|15938.1|15936.7|15929.6|15928.2|327
1688568300000|2023-07-05 14:45:00|15933.6|15932.2|15920.1|15918.7|15936.1|15934.7|15912.1|15910.7|548
1688568600000|2023-07-05 14:50:00|15919.6|15918.2|15912.1|15910.7|15922.1|15920.7|15904.1|15902.7|563
1688568900000|2023-07-05 14:55:00|15912.6|15911.2|15914.1|15912.7|15918.1|15916.7|15910.1|15908.7|376
1688569200000|2023-07-05 15:00:00|15915.1|15913.7|15915.1|15913.7|15919.1|15917.7|15912.1|15910.7|397
1688569500000|2023-07-05 15:05:00|15915.6|15914.2|15918.1|15916.7|15922.1|15920.7|15914.6|15913.2|392
1688569800000|2023-07-05 15:10:00|15917.6|15916.2|15926.1|15924.7|15929.1|15927.7|15915.6|15914.2|442
1688570100000|2023-07-05 15:15:00|15927.1|15925.7|15919.1|15917.7|15929.1|15927.7|15917.1|15915.7|413
1688570400000|2023-07-05 15:20:00|15918.6|15917.2|15931.1|15929.7|15933.1|15931.7|15917.1|15915.7|444
1688570700000|2023-07-05 15:25:00|15930.6|15929.2|15927.1|15925.7|15934.1|15932.7|15926.1|15924.7|1130
1688571000000|2023-07-05 15:30:00|15927.8|15925|15934.8|15932|15938.8|15936|15927.8|15925|1249
1688571300000|2023-07-05 15:35:00|15934.3|15931.5|15927.3|15924.5|15936.8|15934|15924.8|15922|703
1688571600000|2023-07-05 15:40:00|15926.8|15924|15930.8|15928|15930.8|15928|15925.8|15923|167
1688571900000|2023-07-05 15:45:00|15930.3|15927.5|15924.8|15922|15931.8|15929|15921.8|15919|247
1688572200000|2023-07-05 15:50:00|15923.8|15921|15921.8|15919|15924.8|15922|15918.8|15916|227
1688572500000|2023-07-05 15:55:00|15921.3|15918.5|15919.8|15917|15921.8|15919|15916.8|15914|623
1688572800000|2023-07-05 16:00:00|15919.3|15916.5|15921.8|15919|15922.8|15920|15915.3|15912.5|137
1688573100000|2023-07-05 16:05:00|15920.8|15918|15918.8|15916|15920.8|15918|15916.8|15914|168
1688573400000|2023-07-05 16:10:00|15918.3|15915.5|15916.3|15913.5|15918.8|15916|15913.8|15911|110
1688573700000|2023-07-05 16:15:00|15915.8|15913|15918.8|15916|15920.8|15918|15914.3|15911.5|124
1688574000000|2023-07-05 16:20:00|15918.3|15915.5|15916.8|15914|15918.3|15915.5|15913.8|15911|76
1688574300000|2023-07-05 16:25:00|15917.3|15914.5|15920.8|15918|15921.8|15919|15916.8|15914|97
1688574600000|2023-07-05 16:30:00|15921.3|15918.5|15919.8|15917|15922.3|15919.5|15915.8|15913|146
1688574900000|2023-07-05 16:35:00|15920.3|15917.5|15918.3|15915.5|15922.8|15920|15913.8|15911|180
1688575200000|2023-07-05 16:40:00|15917.8|15915|15916.8|15914|15919.8|15917|15915.8|15913|26
1688575500000|2023-07-05 16:45:00|15916.3|15913.5|15919.8|15917|15919.8|15917|15914.8|15912|57
1688575800000|2023-07-05 16:50:00|15920.3|15917.5|15920.8|15918|15921.3|15918.5|15915.8|15913|90
1688576100000|2023-07-05 16:55:00|15921.3|15918.5|15925.3|15922.5|15928.3|15925.5|15920.8|15918|158
1688576400000|2023-07-05 17:00:00|15925.8|15923|15926.8|15924|15927.8|15925|15924.3|15921.5|43
1688576700000|2023-07-05 17:05:00|15926.3|15923.5|15923.3|15920.5|15926.3|15923.5|15922.3|15919.5|50
1688577000000|2023-07-05 17:10:00|15923.8|15921|15923.3|15920.5|15924.8|15922|15920.3|15917.5|82
1688577300000|2023-07-05 17:15:00|15922.8|15920|15923.8|15921|15923.8|15921|15920.8|15918|60
1688577600000|2023-07-05 17:20:00|15923.3|15920.5|15924.8|15922|15925.8|15923|15921.8|15919|51
1688577900000|2023-07-05 17:25:00|15925.3|15922.5|15924.3|15921.5|15925.8|15923|15921.8|15919|125
1688578200000|2023-07-05 17:30:00|15924.8|15922|15925.8|15923|15925.8|15923|15923.3|15920.5|62
1688578500000|2023-07-05 17:35:00|15925.3|15922.5|15926.8|15924|15926.8|15924|15923.8|15921|49
1688578800000|2023-07-05 17:40:00|15926.3|15923.5|15929.3|15926.5|15930.3|15927.5|15926.3|15923.5|55
1688579100000|2023-07-05 17:45:00|15929.8|15927|15930.8|15928|15930.8|15928|15927.8|15925|43
1688579400000|2023-07-05 17:50:00|15930.3|15927.5|15929.8|15927|15930.8|15928|15928.8|15926|37
1688579700000|2023-07-05 17:55:00|15929.3|15926.5|15931.8|15929|15931.8|15929|15927.8|15925|52
1688580000000|2023-07-05 18:00:00|15932.3|15929.5|15931.8|15929|15936.3|15933.5|15928.8|15926|188
1688580300000|2023-07-05 18:05:00|15931.3|15928.5|15931.3|15928.5|15934.3|15931.5|15927.8|15925|154
1688580600000|2023-07-05 18:10:00|15931.8|15929|15928.8|15926|15931.8|15929|15927.8|15925|38
1688580900000|2023-07-05 18:15:00|15927.3|15924.5|15916.8|15914|15927.8|15925|15916.3|15913.5|219
1688581200000|2023-07-05 18:20:00|15916.3|15913.5|15911.8|15909|15916.8|15914|15907.3|15904.5|176
1688581500000|2023-07-05 18:25:00|15911.3|15908.5|15915.8|15913|15918.3|15915.5|15910.3|15907.5|166
1688581800000|2023-07-05 18:30:00|15916.3|15913.5|15919.3|15916.5|15919.3|15916.5|15915.8|15913|44
1688582100000|2023-07-05 18:35:00|15918.8|15916|15923.8|15921|15924.8|15922|15915.8|15913|170
1688582400000|2023-07-05 18:40:00|15924.8|15922|15927.3|15924.5|15927.8|15925|15922.8|15920|63
1688582700000|2023-07-05 18:45:00|15926.8|15924|15928.8|15926|15930.3|15927.5|15926.8|15924|85
1688583000000|2023-07-05 18:50:00|15928.3|15925.5|15926.8|15924|15929.8|15927|15926.3|15923.5|70
1688583300000|2023-07-05 18:55:00|15927.3|15924.5|15929.8|15927|15930.8|15928|15923.8|15921|108
1688583600000|2023-07-05 19:00:00|15930.3|15927.5|15932.8|15930|15933.8|15931|15929.3|15926.5|150
1688583900000|2023-07-05 19:05:00|15933.3|15930.5|15931.8|15929|15934.8|15932|15928.8|15926|128
1688584200000|2023-07-05 19:10:00|15931.3|15928.5|15933.8|15931|15933.8|15931|15929.8|15927|65
1688584500000|2023-07-05 19:15:00|15932.8|15930|15931.8|15929|15933.8|15931|15931.8|15929|47
1688584800000|2023-07-05 19:20:00|15932.3|15929.5|15931.8|15929|15932.8|15930|15930.8|15928|93
1688585100000|2023-07-05 19:25:00|15931.3|15928.5|15934.8|15932|15935.8|15933|15930.8|15928|105
1688585400000|2023-07-05 19:30:00|15935.3|15932.5|15929.8|15927|15935.8|15933|15928.8|15926|139
1688585700000|2023-07-05 19:35:00|15930.3|15927.5|15926.8|15924|15931.8|15929|15926.8|15924|65
1688586000000|2023-07-05 19:40:00|15926.3|15923.5|15923.8|15921|15929.8|15927|15922.8|15920|118
1688586300000|2023-07-05 19:45:00|15923.3|15920.5|15926.8|15924|15927.3|15924.5|15922.8|15920|162
1688586600000|2023-07-05 19:50:00|15924.8|15922|15924.8|15922|15927.8|15925|15921.8|15919|223
1688586900000|2023-07-05 19:55:00|15925.3|15922.5|15925.3|15922.5|15928.3|15925.5|15923.8|15921|228
1688587200000|2023-07-05 20:00:00|15927.4|15920.4|15928.3|15921.3|15930.1|15923.1|15925.6|15918.6|10
1688587500000|2023-07-05 20:05:00|15927.4|15920.4|15927.8|15920.8|15929.2|15922.2|15926|15919|0
1688587800000|2023-07-05 20:10:00|15926.9|15919.9|15928.8|15921.8|15928.8|15921.8|15925.1|15918.1|0
1688588100000|2023-07-05 20:15:00|15927.9|15920.9|15927|15920|15927.9|15920.9|15925.2|15918.2|0
1688588400000|2023-07-05 20:20:00|15927.9|15920.9|15923.4|15916.4|15928.8|15921.8|15921.6|15914.6|0
1688588700000|2023-07-05 20:25:00|15923.8|15916.8|15924.2|15917.2|15925.2|15918.2|15923.4|15916.4|0
1688589000000|2023-07-05 20:30:00|15924.1|15917.1|15924.1|15917.1|15925|15918|15924.1|15917.1|0
1688589300000|2023-07-05 20:35:00|15925|15918|15923.2|15916.2|15925|15918|15923.2|15916.2|0
1688589600000|2023-07-05 20:40:00|15923.3|15916.3|15922.1|15915.1|15923.3|15916.3|15922.1|15915.1|0
1688589900000|2023-07-05 20:45:00|15922|15915|15923.8|15916.8|15923.8|15916.8|15921.1|15914.1|0
1688590200000|2023-07-05 20:50:00|15924.7|15917.7|15925.9|15918.9|15925.9|15918.9|15923.1|15916.1|0
1688590500000|2023-07-05 20:55:00|15925.4|15918.4|15919.7|15912.7|15925.4|15918.4|15917.4|15910.4|0
1688590800000|2023-07-05 21:00:00|15919.5|15912.5|15919.7|15912.7|15919.7|15912.7|15919.4|15912.4|0
1688591100000|2023-07-05 21:05:00|15919.6|15912.6|15918|15911|15920|15913|15918|15911|0
1688591400000|2023-07-05 21:10:00|15917.7|15910.7|15917.7|15910.7|15917.7|15910.7|15917.1|15910.1|0
1688591700000|2023-07-05 21:15:00|15917.6|15910.6|15917.7|15910.7|15917.9|15910.9|15917.6|15910.6|0
1688592000000|2023-07-05 21:20:00|15917.6|15910.6|15917|15910|15917.6|15910.6|15916.5|15909.5|0
1688592600000|2023-07-05 21:30:00|15917.8|15910.8|15916.9|15909.9|15918.3|15911.3|15916.1|15909.1|0
1688592900000|2023-07-05 21:35:00|15917.5|15910.5|15917.5|15910.5|15917.8|15910.8|15917.4|15910.4|0
1688593200000|2023-07-05 21:40:00|15917.6|15910.6|15918.1|15911.1|15918.2|15911.2|15917.6|15910.6|0
1688593500000|2023-07-05 21:45:00|15918.3|15911.3|15918|15911|15918.4|15911.4|15917.6|15910.6|0
1688593800000|2023-07-05 21:50:00|15918.4|15911.4|15917.7|15910.7|15918.4|15911.4|15917.7|15910.7|0
1688594100000|2023-07-05 21:55:00|15917.8|15910.8|15915.2|15908.2|15917.8|15910.8|15915.2|15908.2|0
1688594400000|2023-07-05 22:00:00|15915.7|15908.7|15919|15912|15919.9|15912.9|15913|15906|0
1688594700000|2023-07-05 22:05:00|15919.9|15912.9|15918.1|15911.1|15919.9|15912.9|15918.1|15911.1|0
1688595000000|2023-07-05 22:10:00|15917.7|15910.7|15917.3|15910.3|15918.2|15911.2|15916.4|15909.4|0
1688595300000|2023-07-05 22:15:00|15916.4|15909.4|15917.3|15910.3|15917.3|15910.3|15915.6|15908.6|0
1688595600000|2023-07-05 22:20:00|15916.4|15909.4|15917.3|15910.3|15917.3|15910.3|15916.4|15909.4|0
1688595900000|2023-07-05 22:25:00|15916.4|15909.4|15916.5|15909.5|15917.4|15910.4|15916.4|15909.4|0
1688596200000|2023-07-05 22:30:00|15917.4|15910.4|15915.6|15908.6|15917.4|15910.4|15915.6|15908.6|0
1688596500000|2023-07-05 22:35:00|15914.7|15907.7|15914.7|15907.7|15915.6|15908.6|15913.8|15906.8|0
1688596800000|2023-07-05 22:40:00|15913.8|15906.8|15912.6|15905.6|15914.8|15907.8|15912.6|15905.6|0
1688597100000|2023-07-05 22:45:00|15911.7|15904.7|15910.8|15903.8|15911.7|15904.7|15910.8|15903.8|0
1688597400000|2023-07-05 22:50:00|15911|15904|15911.8|15904.8|15911.9|15904.9|15911|15904|0
1688597700000|2023-07-05 22:55:00|15910.9|15903.9|15910.7|15903.7|15911|15904|15910|15903|0
1688598000000|2023-07-05 23:00:00|15909.9|15902.9|15914.2|15907.2|15914.7|15907.7|15909.9|15902.9|0
1688598300000|2023-07-05 23:05:00|15913.3|15906.3|15914.4|15907.4|15915.1|15908.1|15913.3|15906.3|0
1688598600000|2023-07-05 23:10:00|15913.5|15906.5|15914.3|15907.3|15914.8|15907.8|15913.5|15906.5|0
1688598900000|2023-07-05 23:15:00|15913.8|15906.8|15913.4|15906.4|15914.3|15907.3|15913.4|15906.4|0
1688599200000|2023-07-05 23:20:00|15914.3|15907.3|15915.2|15908.2|15915.2|15908.2|15913.4|15906.4|0
1688599500000|2023-07-05 23:25:00|15915.4|15908.4|15919|15912|15919|15912|15915.4|15908.4|0
1688599800000|2023-07-05 23:30:00|15918.1|15911.1|15917.2|15910.2|15919|15912|15917.2|15910.2|0
1688600100000|2023-07-05 23:35:00|15916.3|15909.3|15916.3|15909.3|15916.3|15909.3|15915.4|15908.4|0
1688600400000|2023-07-05 23:40:00|15916.7|15909.7|15916.3|15909.3|15917.2|15910.2|15915.4|15908.4|0
1688600700000|2023-07-05 23:45:00|15916.7|15909.7|15915.4|15908.4|15917.2|15910.2|15914.5|15907.5|0
1688601000000|2023-07-05 23:50:00|15914.5|15907.5|15913.6|15906.6|15915.4|15908.4|15913.6|15906.6|0
1688601300000|2023-07-05 23:55:00|15912.7|15905.7|15910.7|15903.7|15912.7|15905.7|15908|15901|0
1688601600000|2023-07-06 00:00:00|15911.6|15904.6|15899.2|15892.2|15911.6|15904.6|15899.1|15892.1|0
1688601900000|2023-07-06 00:05:00|15898.3|15891.3|15891.2|15884.2|15898.3|15891.3|15889.4|15882.4|0
1688602200000|2023-07-06 00:10:00|15892.1|15885.1|15895.2|15888.2|15895.9|15888.9|15890.3|15883.3|0
1688602500000|2023-07-06 00:15:00|15894.3|15887.3|15902.9|15897.9|15902.9|15897.9|15894.3|15887.3|84
1688602800000|2023-07-06 00:20:00|15904.4|15899.4|15907.9|15902.9|15908.4|15903.4|15903.4|15898.4|21
1688603100000|2023-07-06 00:25:00|15908.4|15903.4|15914.9|15909.9|15916.9|15911.9|15907.9|15902.9|26
1688603400000|2023-07-06 00:30:00|15913.9|15908.9|15912.9|15907.9|15914.9|15909.9|15910.4|15905.4|15
1688603700000|2023-07-06 00:35:00|15913.4|15908.4|15914.9|15909.9|15914.9|15909.9|15912.4|15907.4|3
1688604000000|2023-07-06 00:40:00|15914.4|15909.4|15914.4|15909.4|15918.4|15913.4|15913.4|15908.4|14
1688604300000|2023-07-06 00:45:00|15914.9|15909.9|15911.4|15906.4|15914.9|15909.9|15909.9|15904.9|10
1688604600000|2023-07-06 00:50:00|15910.9|15905.9|15904.4|15899.4|15911.9|15906.9|15903.9|15898.9|22
1688604900000|2023-07-06 00:55:00|15903.9|15898.9|15903.9|15898.9|15904.4|15899.4|15901.9|15896.9|24
1688605200000|2023-07-06 01:00:00|15904.4|15899.4|15900.4|15895.4|15905.9|15900.9|15899.4|15894.4|22
1688605500000|2023-07-06 01:05:00|15899.9|15894.9|15903.9|15898.9|15904.9|15899.9|15899.4|15894.4|3
1688605800000|2023-07-06 01:10:00|15904.4|15899.4|15906.9|15901.9|15907.9|15902.9|15903.4|15898.4|25
1688606100000|2023-07-06 01:15:00|15905.9|15900.9|15905.4|15900.4|15908.4|15903.4|15904.9|15899.9|24
1688606400000|2023-07-06 01:20:00|15905.9|15900.9|15904.4|15899.4|15906.4|15901.4|15902.4|15897.4|12
1688606700000|2023-07-06 01:25:00|15903.9|15898.9|15905.4|15900.4|15905.9|15900.9|15902.4|15897.4|8
1688607000000|2023-07-06 01:30:00|15904.9|15899.9|15905.4|15900.4|15906.4|15901.4|15903.4|15898.4|6
1688607300000|2023-07-06 01:35:00|15905.9|15900.9|15908.4|15903.4|15908.9|15903.9|15905.4|15900.4|6
1688607600000|2023-07-06 01:40:00|15907.9|15902.9|15910.4|15905.4|15910.4|15905.4|15904.9|15899.9|13
1688607900000|2023-07-06 01:45:00|15910.9|15905.9|15913.4|15908.4|15913.9|15908.9|15910.4|15905.4|15
1688608200000|2023-07-06 01:50:00|15912.9|15907.9|15912.4|15907.4|15913.9|15908.9|15910.4|15905.4|8
1688608500000|2023-07-06 01:55:00|15912.9|15907.9|15913.9|15908.9|15915.9|15910.9|15912.4|15907.4|10
1688608800000|2023-07-06 02:00:00|15913.4|15908.4|15913.4|15908.4|15915.9|15910.9|15912.9|15907.9|4
1688609100000|2023-07-06 02:05:00|15912.9|15907.9|15915.4|15910.4|15915.9|15910.9|15911.9|15906.9|15
1688609400000|2023-07-06 02:10:00|15914.9|15909.9|15916.4|15911.4|15917.9|15912.9|15913.9|15908.9|18
1688609700000|2023-07-06 02:15:00|15916.9|15911.9|15912.9|15907.9|15918.4|15913.4|15911.9|15906.9|25
1688610000000|2023-07-06 02:20:00|15912.4|15907.4|15913.9|15908.9|15915.4|15910.4|15911.9|15906.9|9
1688610300000|2023-07-06 02:25:00|15912.9|15907.9|15908.4|15903.4|15913.4|15908.4|15908.4|15903.4|11
1688610600000|2023-07-06 02:30:00|15908.9|15903.9|15908.4|15903.4|15909.9|15904.9|15907.9|15902.9|9
1688610900000|2023-07-06 02:35:00|15908.9|15903.9|15906.9|15901.9|15908.9|15903.9|15905.9|15900.9|9
1688611200000|2023-07-06 02:40:00|15906.4|15901.4|15900.9|15895.9|15906.4|15901.4|15900.9|15895.9|20
1688611500000|2023-07-06 02:45:00|15899.9|15894.9|15900.4|15895.4|15901.9|15896.9|15897.9|15892.9|18
1688611800000|2023-07-06 02:50:00|15899.9|15894.9|15899.4|15894.4|15901.4|15896.4|15899.4|15894.4|4
1688612100000|2023-07-06 02:55:00|15899.9|15894.9|15900.4|15895.4|15900.9|15895.9|15898.9|15893.9|2
1688612400000|2023-07-06 03:00:00|15900.9|15895.9|15900.9|15895.9|15902.4|15897.4|15899.4|15894.4|7
1688612700000|2023-07-06 03:05:00|15900.4|15895.4|15898.9|15893.9|15900.4|15895.4|15896.9|15891.9|7
1688613000000|2023-07-06 03:10:00|15898.4|15893.4|15897.9|15892.9|15899.4|15894.4|15897.9|15892.9|8
1688613300000|2023-07-06 03:15:00|15896.9|15891.9|15896.4|15891.4|15897.9|15892.9|15896.4|15891.4|22
1688613600000|2023-07-06 03:20:00|15895.9|15890.9|15894.9|15889.9|15896.9|15891.9|15893.9|15888.9|16
1688613900000|2023-07-06 03:25:00|15894.4|15889.4|15883.9|15878.9|15894.9|15889.9|15880.4|15875.4|136
1688614200000|2023-07-06 03:30:00|15884.4|15879.4|15878.4|15873.4|15887.4|15882.4|15877.9|15872.9|42
1688614500000|2023-07-06 03:35:00|15877.9|15872.9|15880.4|15875.4|15882.4|15877.4|15875.9|15870.9|111
1688614800000|2023-07-06 03:40:00|15880.9|15875.9|15880.4|15875.4|15883.9|15878.9|15877.4|15872.4|29
1688615100000|2023-07-06 03:45:00|15879.9|15874.9|15872.9|15867.9|15880.9|15875.9|15871.9|15866.9|48
1688615400000|2023-07-06 03:50:00|15872.4|15867.4|15865.4|15860.4|15873.4|15868.4|15864.9|15859.9|61
1688615700000|2023-07-06 03:55:00|15864.9|15859.9|15865.4|15860.4|15867.9|15862.9|15864.4|15859.4|19
1688616000000|2023-07-06 04:00:00|15864.9|15859.9|15859.4|15854.4|15867.4|15862.4|15858.9|15853.9|20
1688616300000|2023-07-06 04:05:00|15858.9|15853.9|15857.4|15852.4|15859.4|15854.4|15855.9|15850.9|20
1688616600000|2023-07-06 04:10:00|15858.4|15853.4|15858.9|15853.9|15861.9|15856.9|15858.4|15853.4|14
1688616900000|2023-07-06 04:15:00|15859.4|15854.4|15858.9|15853.9|15859.9|15854.9|15857.9|15852.9|13
1688617200000|2023-07-06 04:20:00|15859.4|15854.4|15859.9|15854.9|15861.4|15856.4|15857.9|15852.9|5
1688617500000|2023-07-06 04:25:00|15860.4|15855.4|15856.4|15851.4|15862.4|15857.4|15852.9|15847.9|57
1688617800000|2023-07-06 04:30:00|15855.9|15850.9|15857.4|15852.4|15858.4|15853.4|15854.4|15849.4|22
1688618100000|2023-07-06 04:35:00|15856.9|15851.9|15859.9|15854.9|15860.9|15855.9|15856.4|15851.4|25
1688618400000|2023-07-06 04:40:00|15859.4|15854.4|15857.9|15852.9|15860.4|15855.4|15857.9|15852.9|9
1688618700000|2023-07-06 04:45:00|15858.4|15853.4|15858.4|15853.4|15859.9|15854.9|15854.4|15849.4|31
1688619000000|2023-07-06 04:50:00|15857.9|15852.9|15859.4|15854.4|15860.4|15855.4|15857.9|15852.9|8
1688619300000|2023-07-06 04:55:00|15858.9|15853.9|15858.4|15853.4|15859.9|15854.9|15857.9|15852.9|21
1688619600000|2023-07-06 05:00:00|15858.9|15853.9|15853.4|15848.4|15859.9|15854.9|15853.4|15848.4|38
1688619900000|2023-07-06 05:05:00|15852.9|15847.9|15853.9|15848.9|15859.9|15854.9|15852.4|15847.4|49
1688620200000|2023-07-06 05:10:00|15853.4|15848.4|15856.9|15851.9|15858.9|15853.9|15852.9|15847.9|21
1688620500000|2023-07-06 05:15:00|15857.4|15852.4|15861.9|15856.9|15861.9|15856.9|15856.9|15851.9|77
1688620800000|2023-07-06 05:20:00|15861.4|15856.4|15860.9|15855.9|15861.9|15856.9|15858.9|15853.9|33
1688621100000|2023-07-06 05:25:00|15859.9|15854.9|15860.9|15855.9|15860.9|15855.9|15855.9|15850.9|45
1688621400000|2023-07-06 05:30:00|15860.4|15855.4|15852.9|15847.9|15860.4|15855.4|15851.9|15846.9|45
1688621700000|2023-07-06 05:35:00|15853.4|15848.4|15831.9|15826.9|15853.4|15848.4|15830.9|15825.9|218
1688622000000|2023-07-06 05:40:00|15832.4|15827.4|15829.4|15824.4|15833.9|15828.9|15827.9|15822.9|69
1688622300000|2023-07-06 05:45:00|15829.9|15824.9|15825.4|15820.4|15830.4|15825.4|15823.9|15818.9|71
1688622600000|2023-07-06 05:50:00|15825.9|15820.9|15836.9|15831.9|15836.9|15831.9|15824.4|15819.4|68
1688622900000|2023-07-06 05:55:00|15837.4|15832.4|15833.4|15828.4|15839.9|15834.9|15833.4|15828.4|63
1688623200000|2023-07-06 06:00:00|15832.3|15829.5|15849.3|15846.5|15852.3|15849.5|15828.3|15825.5|542
1688623500000|2023-07-06 06:05:00|15848.3|15845.5|15853.8|15851|15854.8|15852|15842.8|15840|196
1688623800000|2023-07-06 06:10:00|15853.3|15850.5|15843.3|15840.5|15853.3|15850.5|15841.3|15838.5|223
1688624100000|2023-07-06 06:15:00|15843.8|15841|15847.8|15845|15849.3|15846.5|15843.3|15840.5|145
1688624400000|2023-07-06 06:20:00|15847.3|15844.5|15844.3|15841.5|15849.3|15846.5|15842.8|15840|151
1688624700000|2023-07-06 06:25:00|15844.8|15842|15844.3|15841.5|15848.8|15846|15843.8|15841|92
1688625000000|2023-07-06 06:30:00|15843.8|15841|15838.8|15836|15845.8|15843|15838.8|15836|168
1688625300000|2023-07-06 06:35:00|15838.3|15835.5|15829.3|15826.5|15838.3|15835.5|15827.3|15824.5|276
1688625600000|2023-07-06 06:40:00|15829.8|15827|15822.3|15819.5|15829.8|15827|15820.8|15818|270
1688625900000|2023-07-06 06:45:00|15822.8|15820|15827.8|15825|15833.3|15830.5|15822.8|15820|206
1688626200000|2023-07-06 06:50:00|15828.3|15825.5|15831.3|15828.5|15836.3|15833.5|15824.8|15822|220
1688626500000|2023-07-06 06:55:00|15831.8|15829|15847.8|15845|15851.3|15848.5|15829.3|15826.5|533
1688626800000|2023-07-06 07:00:00|15847.1|15845.7|15823.6|15822.2|15854.6|15853.2|15803.6|15802.2|2381
1688627100000|2023-07-06 07:05:00|15823.1|15821.7|15787.1|15785.7|15826.1|15824.7|15780.6|15779.2|1910
1688627400000|2023-07-06 07:10:00|15786.6|15785.2|15807.2|15805.8|15807.7|15806.3|15780.1|15778.7|1176
1688627700000|2023-07-06 07:15:00|15807.7|15806.3|15815.2|15813.8|15827.7|15826.3|15799.7|15798.3|870
1688628000000|2023-07-06 07:20:00|15814.7|15813.3|15831.7|15830.3|15845.2|15843.8|15813.7|15812.3|838
1688628300000|2023-07-06 07:25:00|15832.2|15830.8|15820.2|15818.8|15837.7|15836.3|15816.2|15814.8|567
1688628600000|2023-07-06 07:30:00|15816.7|15815.3|15817.7|15816.3|15828.7|15827.3|15812.2|15810.8|671
1688628900000|2023-07-06 07:35:00|15817.2|15815.8|15828.2|15826.8|15833.7|15832.3|15812.7|15811.3|452
1688629200000|2023-07-06 07:40:00|15827.7|15826.3|15815.7|15814.3|15832.7|15831.3|15814.7|15813.3|355
1688629500000|2023-07-06 07:45:00|15815.2|15813.8|15812.7|15811.3|15819.2|15817.8|15801.7|15800.3|328
1688629800000|2023-07-06 07:50:00|15813.2|15811.8|15805.2|15803.8|15815.2|15813.8|15801.7|15800.3|353
1688630100000|2023-07-06 07:55:00|15804.7|15803.3|15796.2|15794.8|15805.2|15803.8|15792.7|15791.3|496
1688630400000|2023-07-06 08:00:00|15796.7|15795.3|15790.7|15789.3|15807.7|15806.3|15788.7|15787.3|565
1688630700000|2023-07-06 08:05:00|15791.2|15789.8|15787.2|15785.8|15791.2|15789.8|15774.7|15773.3|737
1688631000000|2023-07-06 08:10:00|15787.7|15786.3|15771.2|15769.8|15788.2|15786.8|15767.7|15766.3|459
1688631300000|2023-07-06 08:15:00|15771.7|15770.3|15777.7|15776.3|15783.2|15781.8|15770.7|15769.3|494
1688631600000|2023-07-06 08:20:00|15777.2|15775.8|15780.7|15779.3|15780.7|15779.3|15772.7|15771.3|430
1688631900000|2023-07-06 08:25:00|15780.2|15778.8|15775|15773.6|15783|15781.6|15772|15770.6|397
1688632200000|2023-07-06 08:30:00|15774|15772.6|15784.5|15783.1|15784.5|15783.1|15769|15767.6|389
1688632500000|2023-07-06 08:35:00|15784|15782.6|15788.5|15787.1|15790|15788.6|15773|15771.6|588
1688632800000|2023-07-06 08:40:00|15789|15787.6|15796|15794.6|15796.5|15795.1|15784|15782.6|549
1688633100000|2023-07-06 08:45:00|15795.5|15794.1|15807|15805.6|15809.5|15808.1|15791|15789.6|497
1688633400000|2023-07-06 08:50:00|15807.5|15806.1|15796|15794.6|15813.5|15812.1|15795|15793.6|476
1688633700000|2023-07-06 08:55:00|15795.5|15794.1|15792.5|15791.1|15800|15798.6|15791.5|15790.1|185
1688634000000|2023-07-06 09:00:00|15793|15791.6|15775.5|15774.1|15793.5|15792.1|15774.5|15773.1|267
1688634300000|2023-07-06 09:05:00|15775|15773.6|15767.5|15766.1|15777|15775.6|15763.5|15762.1|465
1688634600000|2023-07-06 09:10:00|15768|15766.6|15770.5|15769.1|15777|15775.6|15764|15762.6|361
1688634900000|2023-07-06 09:15:00|15771|15769.6|15779.5|15778.1|15780|15778.6|15768|15766.6|463
1688635200000|2023-07-06 09:20:00|15780|15778.6|15772.5|15771.1|15782.5|15781.1|15770.5|15769.1|380
1688635500000|2023-07-06 09:25:00|15773|15771.6|15782|15780.6|15783|15781.6|15772.5|15771.1|220
1688635800000|2023-07-06 09:30:00|15783|15781.6|15789|15787.6|15796|15794.6|15782|15780.6|385
1688636100000|2023-07-06 09:35:00|15789.5|15788.1|15787.5|15786.1|15797|15795.6|15786.5|15785.1|284
1688636400000|2023-07-06 09:40:00|15787|15785.6|15779|15777.6|15789|15787.6|15778.5|15777.1|268
1688636700000|2023-07-06 09:45:00|15780|15778.6|15788|15786.6|15789|15787.6|15778|15776.6|222
1688637000000|2023-07-06 09:50:00|15787|15785.6|15778|15776.6|15787|15785.6|15775|15773.6|218
1688637300000|2023-07-06 09:55:00|15778.5|15777.1|15771.5|15770.1|15785.5|15784.1|15771|15769.6|221
1688637600000|2023-07-06 10:00:00|15771|15769.6|15762|15760.6|15772|15770.6|15760|15758.6|327
1688637900000|2023-07-06 10:05:00|15761.5|15760.1|15752|15750.6|15769|15767.6|15748.5|15747.1|637
1688638200000|2023-07-06 10:10:00|15752.5|15751.1|15749|15747.6|15755|15753.6|15748|15746.6|514
1688638500000|2023-07-06 10:15:00|15748.5|15747.1|15748.5|15747.1|15752|15750.6|15744|15742.6|464
1688638800000|2023-07-06 10:20:00|15748|15746.6|15748|15746.6|15756.5|15755.1|15746|15744.6|399
1688639100000|2023-07-06 10:25:00|15748.5|15747.1|15757|15755.6|15757|15755.6|15748.5|15747.1|302
1688639400000|2023-07-06 10:30:00|15757.5|15756.1|15756|15754.6|15762|15760.6|15750|15748.6|421
1688639700000|2023-07-06 10:35:00|15756.5|15755.1|15764.5|15763.1|15766.5|15765.1|15756|15754.6|307
1688640000000|2023-07-06 10:40:00|15764|15762.6|15771.5|15770.1|15772|15770.6|15759|15757.6|336
1688640300000|2023-07-06 10:45:00|15771|15769.6|15758.5|15757.1|15771|15769.6|15754.5|15753.1|274
1688640600000|2023-07-06 10:50:00|15758|15756.6|15752.5|15751.1|15759.5|15758.1|15749.5|15748.1|176
1688640900000|2023-07-06 10:55:00|15753|15751.6|15749|15747.6|15753|15751.6|15747|15745.6|211
1688641200000|2023-07-06 11:00:00|15749.5|15748.1|15752|15750.6|15756|15754.6|15747|15745.6|407
1688641500000|2023-07-06 11:05:00|15752.5|15751.1|15756|15754.6|15756.5|15755.1|15749|15747.6|218
1688641800000|2023-07-06 11:10:00|15755.5|15754.1|15754.5|15753.1|15760|15758.6|15753|15751.6|264
1688642100000|2023-07-06 11:15:00|15754|15752.6|15752|15750.6|15759|15757.6|15752|15750.6|285
1688642400000|2023-07-06 11:20:00|15751.5|15750.1|15759|15757.6|15759|15757.6|15750|15748.6|220
1688642700000|2023-07-06 11:25:00|15759.5|15758.1|15758.5|15757.1|15760.5|15759.1|15756|15754.6|212
1688643000000|2023-07-06 11:30:00|15758|15756.6|15747|15745.6|15758|15756.6|15746|15744.6|286
1688643300000|2023-07-06 11:35:00|15746.5|15745.1|15745|15743.6|15751.5|15750.1|15745|15743.6|212
1688643600000|2023-07-06 11:40:00|15745.6|15744.2|15747.1|15745.7|15750.6|15749.2|15744.1|15742.7|371
1688643900000|2023-07-06 11:45:00|15746.6|15745.2|15739.6|15738.2|15750.6|15749.2|15738.6|15737.2|330
1688644200000|2023-07-06 11:50:00|15739.1|15737.7|15742.6|15741.2|15748.6|15747.2|15738.1|15736.7|309
1688644500000|2023-07-06 11:55:00|15741.1|15739.7|15742.1|15740.7|15743.6|15742.2|15738.6|15737.2|275
1688644800000|2023-07-06 12:00:00|15741.6|15740.2|15736.6|15735.2|15744.6|15743.2|15735.6|15734.2|232
1688645100000|2023-07-06 12:05:00|15736.1|15734.7|15705.6|15704.2|15736.6|15735.2|15701.6|15700.2|1654
1688645400000|2023-07-06 12:10:00|15704.6|15703.2|15713.1|15711.7|15713.1|15711.7|15697.6|15696.2|730
1688645700000|2023-07-06 12:15:00|15712.6|15711.2|15721.1|15719.7|15722.6|15721.2|15705.6|15704.2|782
1688646000000|2023-07-06 12:20:00|15721.6|15720.2|15730.1|15728.7|15731.6|15730.2|15718.1|15716.7|570
1688646300000|2023-07-06 12:25:00|15729.6|15728.2|15719.1|15717.7|15730.6|15729.2|15719.1|15717.7|387
1688646600000|2023-07-06 12:30:00|15719.6|15718.2|15699.1|15697.7|15723.6|15722.2|15691.6|15690.2|905
1688646900000|2023-07-06 12:35:00|15698.6|15697.2|15691.6|15690.2|15703.1|15701.7|15689.6|15688.2|458
1688647200000|2023-07-06 12:40:00|15691.1|15689.7|15683.6|15682.2|15695.6|15694.2|15682.6|15681.2|526
1688647500000|2023-07-06 12:45:00|15684.6|15683.2|15677.6|15676.2|15689.1|15687.7|15677.6|15676.2|703
1688647800000|2023-07-06 12:50:00|15679.6|15678.2|15678.1|15676.7|15680.1|15678.7|15665.6|15664.2|1029
1688648100000|2023-07-06 12:55:00|15677.6|15676.2|15676.6|15675.2|15684.6|15683.2|15674.6|15673.2|692
1688648400000|2023-07-06 13:00:00|15677.1|15675.7|15669.6|15668.2|15677.6|15676.2|15668.1|15666.7|656
1688648700000|2023-07-06 13:05:00|15670.1|15668.7|15658.6|15657.2|15678.1|15676.7|15649.6|15648.2|897
1688649000000|2023-07-06 13:10:00|15658.1|15656.7|15654.6|15653.2|15659.1|15657.7|15646.6|15645.2|678
1688649300000|2023-07-06 13:15:00|15654.1|15652.7|15663.1|15661.7|15664.6|15663.2|15648.6|15647.2|596
1688649600000|2023-07-06 13:20:00|15663.6|15662.2|15644.1|15642.7|15664.1|15662.7|15643.6|15642.2|587
1688649900000|2023-07-06 13:25:00|15644.6|15643.2|15642.6|15641.2|15646.1|15644.7|15635.6|15634.2|741
1688650200000|2023-07-06 13:30:00|15642.1|15640.7|15631.1|15629.7|15646.6|15645.2|15623.6|15622.2|1390
1688650500000|2023-07-06 13:35:00|15630.6|15629.2|15618.6|15617.2|15631.6|15630.2|15608.6|15607.2|1209
1688650800000|2023-07-06 13:40:00|15618.1|15616.7|15620.6|15619.2|15622.6|15621.2|15614.1|15612.7|840
1688651100000|2023-07-06 13:45:00|15621.1|15619.7|15633.1|15631.7|15644.6|15643.2|15613.1|15611.7|1290
1688651400000|2023-07-06 13:50:00|15633.6|15632.2|15610.6|15609.2|15634.6|15633.2|15609.6|15608.2|1039
1688651700000|2023-07-06 13:55:00|15611.1|15609.7|15623.6|15622.2|15623.6|15622.2|15602.6|15601.2|712
1688652000000|2023-07-06 14:00:00|15624.1|15622.7|15613.6|15612.2|15632.6|15631.2|15612.6|15611.2|1064
1688652300000|2023-07-06 14:05:00|15613.1|15611.7|15602.1|15600.7|15619.6|15618.2|15601.6|15600.2|741
1688652600000|2023-07-06 14:10:00|15601.6|15600.2|15597.6|15596.2|15602.6|15601.2|15588.1|15586.7|1103
1688652900000|2023-07-06 14:15:00|15597.1|15595.7|15604.6|15603.2|15621.1|15619.7|15594.6|15593.2|1260
1688653200000|2023-07-06 14:20:00|15604.1|15602.7|15577.6|15576.2|15604.6|15603.2|15576.1|15574.7|934
1688653500000|2023-07-06 14:25:00|15577.1|15575.7|15561.6|15560.2|15578.6|15577.2|15554.6|15553.2|1461
1688653800000|2023-07-06 14:30:00|15561.1|15559.7|15555.6|15554.2|15564.1|15562.7|15547.1|15545.7|1158
1688654100000|2023-07-06 14:35:00|15555.1|15553.7|15556.6|15555.2|15570.6|15569.2|15550.6|15549.2|864
1688654400000|2023-07-06 14:40:00|15556.1|15554.7|15562.6|15561.2|15563.6|15562.2|15548.6|15547.2|668
1688654700000|2023-07-06 14:45:00|15562.1|15560.7|15542.1|15540.7|15564.1|15562.7|15538.1|15536.7|896
1688655000000|2023-07-06 14:50:00|15541.6|15540.2|15529.6|15528.2|15542.6|15541.2|15519.6|15518.2|1108
1688655300000|2023-07-06 14:55:00|15529.1|15527.7|15518.6|15517.2|15529.6|15528.2|15515.6|15514.2|1076
1688655600000|2023-07-06 15:00:00|15519.6|15518.2|15522.1|15520.7|15525.6|15524.2|15514.1|15512.7|1547
1688655900000|2023-07-06 15:05:00|15521.6|15520.2|15502.6|15501.2|15524.6|15523.2|15501.6|15500.2|1033
1688656200000|2023-07-06 15:10:00|15502.1|15500.7|15501.6|15500.2|15506.1|15504.7|15494.6|15493.2|1475
1688656500000|2023-07-06 15:15:00|15502.1|15500.7|15497.6|15496.2|15503.6|15502.2|15493.6|15492.2|964
1688656800000|2023-07-06 15:20:00|15497.1|15495.7|15507.6|15506.2|15508.6|15507.2|15493.6|15492.2|1044
1688657100000|2023-07-06 15:25:00|15506.6|15505.2|15506.6|15505.2|15524.1|15522.7|15500.6|15499.2|2424
1688657400000|2023-07-06 15:30:00|15507.3|15504.5|15522.8|15520|15532.8|15530|15507.3|15504.5|2846
1688657700000|2023-07-06 15:35:00|15523.3|15520.5|15527.3|15524.5|15527.8|15525|15517.3|15514.5|1000
1688658000000|2023-07-06 15:40:00|15527.8|15525|15533.3|15530.5|15537.3|15534.5|15526.3|15523.5|763
1688658300000|2023-07-06 15:45:00|15533.8|15531|15536.3|15533.5|15540.3|15537.5|15528.8|15526|594
1688658600000|2023-07-06 15:50:00|15535.8|15533|15535.3|15532.5|15540.3|15537.5|15531.3|15528.5|433
1688658900000|2023-07-06 15:55:00|15534.8|15532|15538.3|15535.5|15540.3|15537.5|15532.3|15529.5|342
1688659200000|2023-07-06 16:00:00|15538.8|15536|15541.3|15538.5|15545.3|15542.5|15537.3|15534.5|278
1688659500000|2023-07-06 16:05:00|15540.8|15538|15546.3|15543.5|15547.3|15544.5|15539.3|15536.5|333
1688659800000|2023-07-06 16:10:00|15545.8|15543|15539.3|15536.5|15546.3|15543.5|15536.3|15533.5|395
1688660100000|2023-07-06 16:15:00|15540.3|15537.5|15543.3|15540.5|15544.3|15541.5|15539.3|15536.5|219
1688660400000|2023-07-06 16:20:00|15544.3|15541.5|15538.3|15535.5|15546.3|15543.5|15534.3|15531.5|172
1688660700000|2023-07-06 16:25:00|15537.3|15534.5|15546.3|15543.5|15546.3|15543.5|15536.3|15533.5|165
1688661000000|2023-07-06 16:30:00|15546.8|15544|15549.3|15546.5|15553.3|15550.5|15546.3|15543.5|216
1688661300000|2023-07-06 16:35:00|15549.8|15547|15544.3|15541.5|15553.3|15550.5|15542.3|15539.5|297
1688661600000|2023-07-06 16:40:00|15545.3|15542.5|15545.3|15542.5|15548.3|15545.5|15544.8|15542|96
1688661900000|2023-07-06 16:45:00|15546.3|15543.5|15550.8|15548|15551.3|15548.5|15544.3|15541.5|146
1688662200000|2023-07-06 16:50:00|15550.3|15547.5|15556.3|15553.5|15556.3|15553.5|15550.3|15547.5|164
1688662500000|2023-07-06 16:55:00|15555.8|15553|15562.3|15559.5|15562.8|15560|15555.8|15553|372
1688662800000|2023-07-06 17:00:00|15561.3|15558.5|15560.3|15557.5|15564.3|15561.5|15559.3|15556.5|243
1688663100000|2023-07-06 17:05:00|15560.8|15558|15564.3|15561.5|15566.3|15563.5|15560.3|15557.5|270
1688663400000|2023-07-06 17:10:00|15563.8|15561|15565.3|15562.5|15567.3|15564.5|15563.3|15560.5|158
1688663700000|2023-07-06 17:15:00|15564.8|15562|15568.3|15565.5|15569.3|15566.5|15564.3|15561.5|189
1688664000000|2023-07-06 17:20:00|15568.8|15566|15567.3|15564.5|15569.3|15566.5|15566.3|15563.5|109
1688664300000|2023-07-06 17:25:00|15566.8|15564|15559.8|15557|15567.8|15565|15559.3|15556.5|246
1688664600000|2023-07-06 17:30:00|15559.3|15556.5|15550.3|15547.5|15560.3|15557.5|15548.3|15545.5|346
1688664900000|2023-07-06 17:35:00|15549.8|15547|15561.3|15558.5|15561.3|15558.5|15547.3|15544.5|233
1688665200000|2023-07-06 17:40:00|15562.3|15559.5|15558.3|15555.5|15564.3|15561.5|15557.3|15554.5|181
1688665500000|2023-07-06 17:45:00|15558.8|15556|15562.3|15559.5|15563.8|15561|15554.3|15551.5|104
1688665800000|2023-07-06 17:50:00|15562.8|15560|15558.3|15555.5|15563.3|15560.5|15558.3|15555.5|121
1688666100000|2023-07-06 17:55:00|15557.8|15555|15561.3|15558.5|15564.3|15561.5|15557.3|15554.5|79
1688666400000|2023-07-06 18:00:00|15560.8|15558|15557.3|15554.5|15562.3|15559.5|15556.3|15553.5|109
1688666700000|2023-07-06 18:05:00|15557.8|15555|15562.3|15559.5|15564.3|15561.5|15557.8|15555|45
1688667000000|2023-07-06 18:10:00|15561.8|15559|15554.3|15551.5|15561.8|15559|15554.3|15551.5|96
1688667300000|2023-07-06 18:15:00|15554.8|15552|15554.3|15551.5|15555.8|15553|15551.3|15548.5|83
1688667600000|2023-07-06 18:20:00|15554.8|15552|15553.8|15551|15554.8|15552|15549.3|15546.5|102
1688667900000|2023-07-06 18:25:00|15553.3|15550.5|15549.3|15546.5|15553.8|15551|15547.3|15544.5|97
1688668200000|2023-07-06 18:30:00|15549.8|15547|15554.3|15551.5|15554.8|15552|15549.3|15546.5|99
1688668500000|2023-07-06 18:35:00|15555.3|15552.5|15559.3|15556.5|15560.3|15557.5|15552.3|15549.5|120
1688668800000|2023-07-06 18:40:00|15558.3|15555.5|15562.3|15559.5|15562.3|15559.5|15556.3|15553.5|87
1688669100000|2023-07-06 18:45:00|15561.8|15559|15564.3|15561.5|15565.3|15562.5|15560.3|15557.5|106
1688669400000|2023-07-06 18:50:00|15565.3|15562.5|15564.3|15561.5|15565.3|15562.5|15559.3|15556.5|158
1688669700000|2023-07-06 18:55:00|15562.3|15559.5|15564.3|15561.5|15565.3|15562.5|15562.3|15559.5|107
1688670000000|2023-07-06 19:00:00|15564.8|15562|15560.8|15558|15565.3|15562.5|15559.3|15556.5|134
1688670300000|2023-07-06 19:05:00|15560.3|15557.5|15557.3|15554.5|15561.3|15558.5|15556.3|15553.5|87
1688670600000|2023-07-06 19:10:00|15557.8|15555|15554.3|15551.5|15560.3|15557.5|15554.3|15551.5|211
1688670900000|2023-07-06 19:15:00|15553.8|15551|15558.3|15555.5|15559.3|15556.5|15551.3|15548.5|135
1688671200000|2023-07-06 19:20:00|15558.8|15556|15560.3|15557.5|15562.3|15559.5|15558.8|15556|94
1688671500000|2023-07-06 19:25:00|15560.8|15558|15553.3|15550.5|15561.8|15559|15552.3|15549.5|89
1688671800000|2023-07-06 19:30:00|15552.8|15550|15554.3|15551.5|15557.3|15554.5|15548.8|15546|137
1688672100000|2023-07-06 19:35:00|15554.8|15552|15550.3|15547.5|15555.8|15553|15547.8|15545|155
1688672400000|2023-07-06 19:40:00|15549.8|15547|15551.3|15548.5|15552.3|15549.5|15548.3|15545.5|100
1688672700000|2023-07-06 19:45:00|15550.8|15548|15558.3|15555.5|15558.3|15555.5|15548.8|15546|136
1688673000000|2023-07-06 19:50:00|15557.8|15555|15555.8|15553|15561.3|15558.5|15551.3|15548.5|312
1688673300000|2023-07-06 19:55:00|15556.3|15553.5|15548.8|15546|15562.3|15559.5|15547.8|15545|254
1688673600000|2023-07-06 20:00:00|15548.3|15545.5|15553.9|15546.9|15557.2|15550.2|15547|15540|0
1688673900000|2023-07-06 20:05:00|15554.8|15547.8|15555.2|15548.2|15556.6|15549.6|15553.1|15546.1|24
1688674200000|2023-07-06 20:10:00|15554.3|15547.3|15555.3|15548.3|15556.2|15549.2|15553.5|15546.5|0
1688674500000|2023-07-06 20:15:00|15554.4|15547.4|15550.8|15543.8|15554.4|15547.4|15550.8|15543.8|0
1688674800000|2023-07-06 20:20:00|15550.4|15543.4|15549.5|15542.5|15550.7|15543.7|15549.1|15542.1|0
1688675100000|2023-07-06 20:25:00|15548.6|15541.6|15545.4|15538.4|15548.6|15541.6|15543.3|15536.3|0
1688675400000|2023-07-06 20:30:00|15545.3|15538.3|15544.4|15537.4|15545.3|15538.3|15543.5|15536.5|0
1688675700000|2023-07-06 20:35:00|15544.1|15537.1|15542.2|15535.2|15544.1|15537.1|15541.2|15534.2|0
1688676000000|2023-07-06 20:40:00|15541.3|15534.3|15543.1|15536.1|15543.1|15536.1|15541.3|15534.3|0
1688676300000|2023-07-06 20:45:00|15542.3|15535.3|15541.1|15534.1|15543.3|15536.3|15541.1|15534.1|0
1688676600000|2023-07-06 20:50:00|15541.6|15534.6|15541|15534|15542|15535|15539.2|15532.2|0
1688676900000|2023-07-06 20:55:00|15541.9|15534.9|15545|15538|15545.6|15538.6|15541|15534|0
1688677200000|2023-07-06 21:00:00|15543.7|15536.7|15544.7|15537.7|15544.8|15537.8|15543.6|15536.6|0
1688677500000|2023-07-06 21:05:00|15544.8|15537.8|15544.8|15537.8|15544.8|15537.8|15543.6|15536.6|0
1688677800000|2023-07-06 21:10:00|15544.9|15537.9|15542.1|15535.1|15545.2|15538.2|15542.1|15535.1|0
1688678100000|2023-07-06 21:15:00|15543.2|15536.2|15543.8|15536.8|15544.5|15537.5|15543.1|15536.1|0
1688678400000|2023-07-06 21:20:00|15543.7|15536.7|15545.3|15538.3|15545.5|15538.5|15543.7|15536.7|0
1688678700000|2023-07-06 21:25:00|15545.5|15538.5|15545.7|15538.7|15546.2|15539.2|15545.5|15538.5|0
1688679000000|2023-07-06 21:30:00|15545.8|15538.8|15545.7|15538.7|15545.8|15538.8|15545.7|15538.7|0
1688679300000|2023-07-06 21:35:00|15545.8|15538.8|15544.6|15537.6|15545.8|15538.8|15544.1|15537.1|0
1688679600000|2023-07-06 21:40:00|15544.9|15537.9|15545.4|15538.4|15545.4|15538.4|15544.9|15537.9|0
1688679900000|2023-07-06 21:45:00|15545.6|15538.6|15544.4|15537.4|15545.6|15538.6|15544.4|15537.4|0
1688680200000|2023-07-06 21:50:00|15544.5|15537.5|15544.4|15537.4|15544.9|15537.9|15544.2|15537.2|0
1688680500000|2023-07-06 21:55:00|15544.2|15537.2|15543.2|15536.2|15544.6|15537.6|15542.4|15535.4|0
1688680800000|2023-07-06 22:00:00|15536.5|15529.5|15544.7|15537.7|15545.4|15538.4|15535.6|15528.6|0
1688681100000|2023-07-06 22:05:00|15544.2|15537.2|15541.3|15534.3|15544.2|15537.2|15539.8|15532.8|0
1688681400000|2023-07-06 22:10:00|15542.2|15535.2|15542.2|15535.2|15543.1|15536.1|15541.3|15534.3|0
1688681700000|2023-07-06 22:15:00|15543|15536|15545.1|15538.1|15545.1|15538.1|15541.7|15534.7|0
1688682000000|2023-07-06 22:20:00|15544.3|15537.3|15541.4|15534.4|15545.1|15538.1|15541.4|15534.4|0
1688682300000|2023-07-06 22:25:00|15542.3|15535.3|15542.3|15535.3|15543.2|15536.2|15541.4|15534.4|0
1688682600000|2023-07-06 22:30:00|15543.2|15536.2|15545.9|15538.9|15546.8|15539.8|15543.2|15536.2|0
1688682900000|2023-07-06 22:35:00|15545.1|15538.1|15547.7|15540.7|15548.7|15541.7|15545.1|15538.1|0
1688683200000|2023-07-06 22:40:00|15548.6|15541.6|15549.5|15542.5|15549.5|15542.5|15548.6|15541.6|0
1688683500000|2023-07-06 22:45:00|15549|15542|15549.6|15542.6|15550.5|15543.5|15548.6|15541.6|0
1688683800000|2023-07-06 22:50:00|15549.5|15542.5|15547.8|15540.8|15549.5|15542.5|15546.9|15539.9|0
1688684100000|2023-07-06 22:55:00|15547.3|15540.3|15547|15540|15547.8|15540.8|15546.9|15539.9|0
1688684400000|2023-07-06 23:00:00|15546.9|15539.9|15548.3|15541.3|15549.1|15542.1|15546.1|15539.1|0
1688684700000|2023-07-06 23:05:00|15548.7|15541.7|15551.9|15544.9|15552.8|15545.8|15548.3|15541.3|0
1688685000000|2023-07-06 23:10:00|15552.8|15545.8|15552.9|15545.9|15553.8|15546.8|15552|15545|0
1688685300000|2023-07-06 23:15:00|15553.3|15546.3|15551|15544|15553.3|15546.3|15550.1|15543.1|0
1688685600000|2023-07-06 23:20:00|15551.9|15544.9|15552.7|15545.7|15554.5|15547.5|15551|15544|0
1688685900000|2023-07-06 23:25:00|15551.9|15544.9|15552.8|15545.8|15553.6|15546.6|15551.9|15544.9|0
1688686200000|2023-07-06 23:30:00|15551.9|15544.9|15551.9|15544.9|15552.8|15545.8|15551.8|15544.8|0
1688686500000|2023-07-06 23:35:00|15551.5|15544.5|15550.7|15543.7|15551.9|15544.9|15549.8|15542.8|0
1688686800000|2023-07-06 23:40:00|15550.2|15543.2|15550.6|15543.6|15550.7|15543.7|15549.7|15542.7|0
1688687100000|2023-07-06 23:45:00|15550.1|15543.1|15551.1|15544.1|15551.9|15544.9|15550.1|15543.1|0
1688687400000|2023-07-06 23:50:00|15550.6|15543.6|15549.2|15542.2|15551.1|15544.1|15548.3|15541.3|0
1688687700000|2023-07-06 23:55:00|15550.1|15543.1|15544.1|15537.1|15550.9|15543.9|15542.6|15535.6|0
1688688000000|2023-07-07 00:00:00|15544.9|15537.9|15534.5|15527.5|15544.9|15537.9|15533.2|15526.2|0
1688688300000|2023-07-07 00:05:00|15535.4|15528.4|15537.5|15530.5|15539.3|15532.3|15534.5|15527.5|0
1688688600000|2023-07-07 00:10:00|15536.6|15529.6|15528.1|15521.1|15536.6|15529.6|15527.3|15520.3|0
1688688900000|2023-07-07 00:15:00|15529|15522|15521.9|15516.9|15530.9|15525.9|15515.9|15510.9|135
1688689200000|2023-07-07 00:20:00|15521.4|15516.4|15527.9|15522.9|15527.9|15522.9|15520.4|15515.4|54
1688689500000|2023-07-07 00:25:00|15527.4|15522.4|15546.9|15541.9|15546.9|15541.9|15527.4|15522.4|82
1688689800000|2023-07-07 00:30:00|15546.4|15541.4|15556.4|15551.4|15557.9|15552.9|15546.4|15541.4|95
1688690100000|2023-07-07 00:35:00|15555.9|15550.9|15566.4|15561.4|15566.9|15561.9|15555.4|15550.4|96
1688690400000|2023-07-07 00:40:00|15566.9|15561.9|15569.9|15564.9|15572.4|15567.4|15562.9|15557.9|77
1688690700000|2023-07-07 00:45:00|15570.4|15565.4|15564.9|15559.9|15571.9|15566.9|15564.9|15559.9|63
1688691000000|2023-07-07 00:50:00|15565.4|15560.4|15567.9|15562.9|15569.4|15564.4|15563.4|15558.4|21
1688691300000|2023-07-07 00:55:00|15568.4|15563.4|15566.4|15561.4|15568.9|15563.9|15563.9|15558.9|36
1688691600000|2023-07-07 01:00:00|15565.9|15560.9|15562.9|15557.9|15566.4|15561.4|15560.9|15555.9|33
1688691900000|2023-07-07 01:05:00|15562.4|15557.4|15571.4|15566.4|15571.4|15566.4|15562.4|15557.4|47
1688692200000|2023-07-07 01:10:00|15572.4|15567.4|15574.4|15569.4|15577.4|15572.4|15571.9|15566.9|52
1688692500000|2023-07-07 01:15:00|15573.9|15568.9|15564.9|15559.9|15573.9|15568.9|15564.4|15559.4|26
1688692800000|2023-07-07 01:20:00|15565.9|15560.9|15561.9|15556.9|15567.9|15562.9|15560.9|15555.9|22
1688693100000|2023-07-07 01:25:00|15562.4|15557.4|15560.9|15555.9|15562.9|15557.9|15558.4|15553.4|26
1688693400000|2023-07-07 01:30:00|15561.4|15556.4|15560.9|15555.9|15562.9|15557.9|15559.4|15554.4|24
1688693700000|2023-07-07 01:35:00|15560.4|15555.4|15561.9|15556.9|15561.9|15556.9|15558.4|15553.4|22
1688694000000|2023-07-07 01:40:00|15562.4|15557.4|15544.9|15539.9|15562.4|15557.4|15542.4|15537.4|65
1688694300000|2023-07-07 01:45:00|15545.4|15540.4|15547.9|15542.9|15550.4|15545.4|15545.4|15540.4|48
1688694600000|2023-07-07 01:50:00|15548.9|15543.9|15555.9|15550.9|15557.4|15552.4|15547.4|15542.4|23
1688694900000|2023-07-07 01:55:00|15555.4|15550.4|15556.4|15551.4|15557.4|15552.4|15554.9|15549.9|19
1688695200000|2023-07-07 02:00:00|15555.9|15550.9|15553.9|15548.9|15560.9|15555.9|15552.9|15547.9|29
1688695500000|2023-07-07 02:05:00|15554.4|15549.4|15552.4|15547.4|15555.4|15550.4|15548.9|15543.9|12
1688695800000|2023-07-07 02:10:00|15551.9|15546.9|15556.9|15551.9|15557.9|15552.9|15551.9|15546.9|24
1688696100000|2023-07-07 02:15:00|15556.4|15551.4|15561.4|15556.4|15563.4|15558.4|15553.4|15548.4|36
1688696400000|2023-07-07 02:20:00|15561.9|15556.9|15564.9|15559.9|15566.4|15561.4|15560.9|15555.9|44
1688696700000|2023-07-07 02:25:00|15564.4|15559.4|15562.9|15557.9|15565.4|15560.4|15561.9|15556.9|11
1688697000000|2023-07-07 02:30:00|15564.9|15559.9|15564.9|15559.9|15568.9|15563.9|15562.9|15557.9|34
1688697300000|2023-07-07 02:35:00|15565.4|15560.4|15567.4|15562.4|15567.9|15562.9|15562.4|15557.4|33
1688697600000|2023-07-07 02:40:00|15567.9|15562.9|15569.9|15564.9|15570.4|15565.4|15562.9|15557.9|26
1688697900000|2023-07-07 02:45:00|15569.4|15564.4|15564.9|15559.9|15569.4|15564.4|15561.4|15556.4|27
1688698200000|2023-07-07 02:50:00|15565.4|15560.4|15567.4|15562.4|15570.4|15565.4|15563.4|15558.4|18
1688698500000|2023-07-07 02:55:00|15566.9|15561.9|15569.4|15564.4|15569.9|15564.9|15564.4|15559.4|12
1688698800000|2023-07-07 03:00:00|15568.9|15563.9|15574.4|15569.4|15575.9|15570.9|15568.9|15563.9|18
1688699100000|2023-07-07 03:05:00|15574.9|15569.9|15574.4|15569.4|15575.9|15570.9|15569.4|15564.4|39
1688699400000|2023-07-07 03:10:00|15573.9|15568.9|15573.4|15568.4|15573.9|15568.9|15570.4|15565.4|9
1688699700000|2023-07-07 03:15:00|15572.9|15567.9|15574.9|15569.9|15578.4|15573.4|15571.4|15566.4|26
1688700000000|2023-07-07 03:20:00|15574.4|15569.4|15568.4|15563.4|15575.4|15570.4|15567.4|15562.4|30
1688700300000|2023-07-07 03:25:00|15567.9|15562.9|15568.4|15563.4|15569.4|15564.4|15566.9|15561.9|8
1688700600000|2023-07-07 03:30:00|15568.9|15563.9|15572.4|15567.4|15572.4|15567.4|15567.4|15562.4|14
1688700900000|2023-07-07 03:35:00|15571.9|15566.9|15567.9|15562.9|15571.9|15566.9|15566.4|15561.4|16
1688701200000|2023-07-07 03:40:00|15567.4|15562.4|15562.9|15557.9|15568.9|15563.9|15562.4|15557.4|23
1688701500000|2023-07-07 03:45:00|15563.4|15558.4|15562.9|15557.9|15563.9|15558.9|15562.4|15557.4|8
1688701800000|2023-07-07 03:50:00|15562.4|15557.4|15562.9|15557.9|15563.4|15558.4|15561.9|15556.9|3
1688702100000|2023-07-07 03:55:00|15563.4|15558.4|15564.4|15559.4|15566.4|15561.4|15563.4|15558.4|9
1688702400000|2023-07-07 04:00:00|15564.9|15559.9|15553.9|15548.9|15564.9|15559.9|15552.9|15547.9|35
1688702700000|2023-07-07 04:05:00|15554.4|15549.4|15559.9|15554.9|15560.4|15555.4|15554.4|15549.4|23
1688703000000|2023-07-07 04:10:00|15559.4|15554.4|15556.9|15551.9|15559.4|15554.4|15556.4|15551.4|12
1688703300000|2023-07-07 04:15:00|15556.4|15551.4|15554.9|15549.9|15558.9|15553.9|15554.9|15549.9|8
1688703600000|2023-07-07 04:20:00|15555.4|15550.4|15548.9|15543.9|15555.4|15550.4|15548.4|15543.4|11
1688703900000|2023-07-07 04:25:00|15549.4|15544.4|15549.9|15544.9|15550.4|15545.4|15547.9|15542.9|4
1688704200000|2023-07-07 04:30:00|15550.4|15545.4|15553.9|15548.9|15555.4|15550.4|15549.4|15544.4|30
1688704500000|2023-07-07 04:35:00|15554.4|15549.4|15553.9|15548.9|15554.9|15549.9|15551.4|15546.4|8
1688704800000|2023-07-07 04:40:00|15554.4|15549.4|15554.9|15549.9|15554.9|15549.9|15552.9|15547.9|8
1688705100000|2023-07-07 04:45:00|15554.4|15549.4|15554.9|15549.9|15555.9|15550.9|15553.9|15548.9|10
1688705400000|2023-07-07 04:50:00|15554.4|15549.4|15553.9|15548.9|15555.4|15550.4|15553.4|15548.4|3
1688705700000|2023-07-07 04:55:00|15553.4|15548.4|15551.9|15546.9|15555.4|15550.4|15550.9|15545.9|2
1688706000000|2023-07-07 05:00:00|15552.4|15547.4|15556.4|15551.4|15556.4|15551.4|15546.9|15541.9|43
1688706300000|2023-07-07 05:05:00|15557.4|15552.4|15562.9|15557.9|15566.4|15561.4|15553.4|15548.4|45
1688706600000|2023-07-07 05:10:00|15563.4|15558.4|15570.9|15565.9|15575.4|15570.4|15563.4|15558.4|55
1688706900000|2023-07-07 05:15:00|15570.4|15565.4|15567.9|15562.9|15572.4|15567.4|15567.4|15562.4|37
1688707200000|2023-07-07 05:20:00|15568.4|15563.4|15568.9|15563.9|15572.4|15567.4|15566.9|15561.9|44
1688707500000|2023-07-07 05:25:00|15568.4|15563.4|15561.4|15556.4|15568.4|15563.4|15561.4|15556.4|29
1688707800000|2023-07-07 05:30:00|15560.9|15555.9|15551.4|15546.4|15562.9|15557.9|15550.9|15545.9|27
1688708100000|2023-07-07 05:35:00|15551.9|15546.9|15558.4|15553.4|15559.4|15554.4|15547.4|15542.4|60
1688708400000|2023-07-07 05:40:00|15559.4|15554.4|15553.9|15548.9|15559.4|15554.4|15553.4|15548.4|24
1688708700000|2023-07-07 05:45:00|15553.4|15548.4|15545.4|15540.4|15553.9|15548.9|15545.4|15540.4|20
1688709000000|2023-07-07 05:50:00|15545.9|15540.9|15548.4|15543.4|15550.4|15545.4|15543.4|15538.4|95
1688709300000|2023-07-07 05:55:00|15547.9|15542.9|15544.9|15539.9|15548.9|15543.9|15540.9|15535.9|45
1688709600000|2023-07-07 06:00:00|15543.8|15541|15552.3|15549.5|15552.8|15550|15537.8|15535|263
1688709900000|2023-07-07 06:05:00|15551.8|15549|15558.8|15556|15564.8|15562|15551.3|15548.5|318
1688710200000|2023-07-07 06:10:00|15559.3|15556.5|15556.3|15553.5|15559.8|15557|15549.3|15546.5|124
1688710500000|2023-07-07 06:15:00|15555.8|15553|15564.8|15562|15566.8|15564|15555.3|15552.5|163
1688710800000|2023-07-07 06:20:00|15565.3|15562.5|15559.8|15557|15567.8|15565|15558.3|15555.5|209
1688711100000|2023-07-07 06:25:00|15560.3|15557.5|15558.3|15555.5|15565.8|15563|15557.3|15554.5|112
1688711400000|2023-07-07 06:30:00|15557.8|15555|15553.8|15551|15557.8|15555|15549.3|15546.5|122
1688711700000|2023-07-07 06:35:00|15553.3|15550.5|15547.8|15545|15553.3|15550.5|15547.8|15545|71
1688712000000|2023-07-07 06:40:00|15548.3|15545.5|15548.8|15546|15550.8|15548|15547.8|15545|36
1688712300000|2023-07-07 06:45:00|15548.3|15545.5|15541.3|15538.5|15549.8|15547|15537.8|15535|191
1688712600000|2023-07-07 06:50:00|15541.8|15539|15532.3|15529.5|15542.8|15540|15525.8|15523|287
1688712900000|2023-07-07 06:55:00|15531.3|15528.5|15520.8|15518|15531.8|15529|15517.3|15514.5|447
1688713200000|2023-07-07 07:00:00|15520.1|15518.7|15487.1|15485.7|15527.1|15525.7|15486.6|15485.2|2488
1688713500000|2023-07-07 07:05:00|15486.6|15485.2|15481.6|15480.2|15504.1|15502.7|15481.1|15479.7|1248
1688713800000|2023-07-07 07:10:00|15481.1|15479.7|15483.5|15482.1|15486.5|15485.1|15462.3|15460.9|1531
1688714100000|2023-07-07 07:15:00|15484|15482.6|15523|15521.6|15528.5|15527.1|15482.5|15481.1|1345
1688714400000|2023-07-07 07:20:00|15522.5|15521.1|15500|15498.6|15528|15526.6|15477|15475.6|1077
1688714700000|2023-07-07 07:25:00|15500.5|15499.1|15478.5|15477.1|15506.5|15505.1|15475|15473.6|702
1688715000000|2023-07-07 07:30:00|15478|15476.6|15485.5|15484.1|15515.5|15514.1|15477.5|15476.1|1155
1688715300000|2023-07-07 07:35:00|15486|15484.6|15506|15504.6|15514.5|15513.1|15478|15476.6|726
1688715600000|2023-07-07 07:40:00|15506.2|15504.8|15481.7|15480.3|15507.2|15505.8|15475.2|15473.8|635
1688715900000|2023-07-07 07:45:00|15481.2|15479.8|15467.7|15466.3|15487.2|15485.8|15466.2|15464.8|682
1688716200000|2023-07-07 07:50:00|15468.2|15466.8|15475.7|15474.3|15476.7|15475.3|15455.7|15454.3|975
1688716500000|2023-07-07 07:55:00|15476.2|15474.8|15505.2|15503.8|15510.2|15508.8|15473.7|15472.3|743
1688716800000|2023-07-07 08:00:00|15504.7|15503.3|15495.7|15494.3|15508.2|15506.8|15482.7|15481.3|890
1688717100000|2023-07-07 08:05:00|15496.2|15494.8|15479.7|15478.3|15496.2|15494.8|15476.2|15474.8|532
1688717400000|2023-07-07 08:10:00|15480.2|15478.8|15502.2|15500.8|15504.2|15502.8|15466.7|15465.3|656
1688717700000|2023-07-07 08:15:00|15502.7|15501.3|15505.2|15503.8|15510.2|15508.8|15494.2|15492.8|436
1688718000000|2023-07-07 08:20:00|15505.7|15504.3|15517.2|15515.8|15519.2|15517.8|15498.2|15496.8|739
1688718300000|2023-07-07 08:25:00|15516.7|15515.3|15512.7|15511.3|15517.7|15516.3|15505.2|15503.8|227
1688718600000|2023-07-07 08:30:00|15513.2|15511.8|15493.7|15492.3|15515.2|15513.8|15493.2|15491.8|477
1688718900000|2023-07-07 08:35:00|15494.2|15492.8|15509.2|15507.8|15513.7|15512.3|15494.2|15492.8|411
1688719200000|2023-07-07 08:40:00|15509.7|15508.3|15506.2|15504.8|15513.2|15511.8|15504.2|15502.8|384
1688719500000|2023-07-07 08:45:00|15505.7|15504.3|15524.2|15522.8|15526.2|15524.8|15501.2|15499.8|496
1688719800000|2023-07-07 08:50:00|15524.7|15523.3|15518.7|15517.3|15532.7|15531.3|15515.7|15514.3|426
1688720100000|2023-07-07 08:55:00|15518.2|15516.8|15528.7|15527.3|15529.2|15527.8|15515.7|15514.3|436
1688720400000|2023-07-07 09:00:00|15529.2|15527.8|15540.7|15539.3|15542.2|15540.8|15528.2|15526.8|603
1688720700000|2023-07-07 09:05:00|15541.2|15539.8|15563.7|15562.3|15566.2|15564.8|15537.2|15535.8|931
1688721000000|2023-07-07 09:10:00|15564.2|15562.8|15570.2|15568.8|15574.2|15572.8|15561.7|15560.3|948
1688721300000|2023-07-07 09:15:00|15570.7|15569.3|15568.2|15566.8|15572.2|15570.8|15562.7|15561.3|616
1688721600000|2023-07-07 09:20:00|15568.7|15567.3|15557.2|15555.8|15569.2|15567.8|15548.7|15547.3|502
1688721900000|2023-07-07 09:25:00|15557.7|15556.3|15564.2|15562.8|15564.7|15563.3|15552.2|15550.8|271
1688722200000|2023-07-07 09:30:00|15563.7|15562.3|15551.7|15550.3|15563.7|15562.3|15540.2|15538.8|503
1688722500000|2023-07-07 09:35:00|15551.2|15549.8|15559.7|15558.3|15563.2|15561.8|15551.2|15549.8|496
1688722800000|2023-07-07 09:40:00|15559.2|15557.8|15570.2|15568.8|15570.7|15569.3|15557.2|15555.8|616
1688723100000|2023-07-07 09:45:00|15569.7|15568.3|15561.2|15559.8|15574.2|15572.8|15561.2|15559.8|518
1688723400000|2023-07-07 09:50:00|15562.2|15560.8|15569.2|15567.8|15571.7|15570.3|15559.2|15557.8|555
1688723700000|2023-07-07 09:55:00|15569.7|15568.3|15572.2|15570.8|15576.2|15574.8|15567.7|15566.3|420
1688724000000|2023-07-07 10:00:00|15571.7|15570.3|15561.2|15559.8|15572.2|15570.8|15555.7|15554.3|593
1688724300000|2023-07-07 10:05:00|15561.7|15560.3|15576.2|15574.8|15578.2|15576.8|15555.2|15553.8|322
1688724600000|2023-07-07 10:10:00|15575.7|15574.3|15568.2|15566.8|15576.2|15574.8|15563.7|15562.3|191
1688724900000|2023-07-07 10:15:00|15568.7|15567.3|15575.2|15573.8|15577.2|15575.8|15564.2|15562.8|318
1688725200000|2023-07-07 10:20:00|15575.7|15574.3|15585.2|15583.8|15586.2|15584.8|15574.2|15572.8|463
1688725500000|2023-07-07 10:25:00|15586.2|15584.8|15582.7|15581.3|15587.2|15585.8|15579.2|15577.8|298
1688725800000|2023-07-07 10:30:00|15582.2|15580.8|15591.7|15590.3|15592.2|15590.8|15580.7|15579.3|331
1688726100000|2023-07-07 10:35:00|15591.2|15589.8|15591.2|15589.8|15598.2|15596.8|15589.2|15587.8|461
1688726400000|2023-07-07 10:40:00|15591.7|15590.3|15590.2|15588.8|15592.2|15590.8|15587.7|15586.3|167
1688726700000|2023-07-07 10:45:00|15589.2|15587.8|15592.2|15590.8|15595.2|15593.8|15589.2|15587.8|347
1688727000000|2023-07-07 10:50:00|15592.7|15591.3|15593.2|15591.8|15597.2|15595.8|15588.7|15587.3|260
1688727300000|2023-07-07 10:55:00|15593.7|15592.3|15593.2|15591.8|15596.2|15594.8|15590.2|15588.8|174
1688727600000|2023-07-07 11:00:00|15593.7|15592.3|15595.7|15594.3|15599.7|15598.3|15591.7|15590.3|426
1688727900000|2023-07-07 11:05:00|15595.2|15593.8|15612.2|15610.8|15616.2|15614.8|15594.7|15593.3|531
1688728200000|2023-07-07 11:10:00|15613.2|15611.8|15612.7|15611.3|15618.7|15617.3|15609.7|15608.3|377
1688728500000|2023-07-07 11:15:00|15612.2|15610.8|15611.2|15609.8|15613.2|15611.8|15608.2|15606.8|147
1688728800000|2023-07-07 11:20:00|15610.2|15608.8|15611.2|15609.8|15613.7|15612.3|15607.2|15605.8|174
1688729100000|2023-07-07 11:25:00|15611.7|15610.3|15607.7|15606.3|15614.2|15612.8|15606.2|15604.8|182
1688729400000|2023-07-07 11:30:00|15608.2|15606.8|15612.7|15611.3|15616.2|15614.8|15598.2|15596.8|402
1688729700000|2023-07-07 11:35:00|15612.2|15610.8|15612.2|15610.8|15614.2|15612.8|15606.2|15604.8|189
1688730000000|2023-07-07 11:40:00|15612.5|15611.1|15611|15609.6|15618.5|15617.1|15610.5|15609.1|239
1688730300000|2023-07-07 11:45:00|15610.5|15609.1|15614.5|15613.1|15615|15613.6|15607.5|15606.1|142
1688730600000|2023-07-07 11:50:00|15615.5|15614.1|15615.5|15614.1|15616|15614.6|15611.5|15610.1|225
1688730900000|2023-07-07 11:55:00|15615|15613.6|15607|15605.6|15617.5|15616.1|15605|15603.6|248
1688731200000|2023-07-07 12:00:00|15606.5|15605.1|15611.5|15610.1|15611.5|15610.1|15601.5|15600.1|348
1688731500000|2023-07-07 12:05:00|15610.5|15609.1|15615.5|15614.1|15615.5|15614.1|15610|15608.6|184
1688731800000|2023-07-07 12:10:00|15615|15613.6|15605.5|15604.1|15616.5|15615.1|15604.5|15603.1|306
1688732100000|2023-07-07 12:15:00|15606|15604.6|15608.5|15607.1|15613.5|15612.1|15603.5|15602.1|445
1688732400000|2023-07-07 12:20:00|15608|15606.6|15591|15589.6|15610.5|15609.1|15590.5|15589.1|654
1688732700000|2023-07-07 12:25:00|15590.5|15589.1|15593.5|15592.1|15601.5|15600.1|15590.5|15589.1|538
1688733000000|2023-07-07 12:30:00|15594|15592.6|15661|15659.6|15663|15661.6|15594|15592.6|1825
1688733300000|2023-07-07 12:35:00|15661.5|15660.1|15643|15641.6|15663.5|15662.1|15638|15636.6|1084
1688733600000|2023-07-07 12:40:00|15642.5|15641.1|15612|15610.6|15642.5|15641.1|15602.5|15601.1|881
1688733900000|2023-07-07 12:45:00|15611.5|15610.1|15605|15603.6|15613.5|15612.1|15594.5|15593.1|670
1688734200000|2023-07-07 12:50:00|15604.5|15603.1|15622.5|15621.1|15629.5|15628.1|15603.5|15602.1|480
1688734500000|2023-07-07 12:55:00|15623|15621.6|15603.5|15602.1|15623|15621.6|15599.5|15598.1|442
1688734800000|2023-07-07 13:00:00|15604.5|15603.1|15601.5|15600.1|15609|15607.6|15592|15590.6|896
1688735100000|2023-07-07 13:05:00|15601|15599.6|15604|15602.6|15604|15602.6|15591|15589.6|562
1688735400000|2023-07-07 13:10:00|15603.5|15602.1|15609|15607.6|15618.5|15617.1|15599.5|15598.1|359
1688735700000|2023-07-07 13:15:00|15609.5|15608.1|15595|15593.6|15609.5|15608.1|15593|15591.6|214
1688736000000|2023-07-07 13:20:00|15594.5|15593.1|15601.5|15600.1|15602|15600.6|15594.5|15593.1|155
1688736300000|2023-07-07 13:25:00|15602|15600.6|15601.5|15600.1|15614|15612.6|15597|15595.6|292
1688736600000|2023-07-07 13:30:00|15602|15600.6|15606.5|15605.1|15621|15619.6|15599|15597.6|630
1688736900000|2023-07-07 13:35:00|15607|15605.6|15586|15584.6|15612|15610.6|15585|15583.6|732
1688737200000|2023-07-07 13:40:00|15585.5|15584.1|15576.5|15575.1|15591|15589.6|15568.5|15567.1|584
1688737500000|2023-07-07 13:45:00|15576|15574.6|15602.5|15601.1|15603.5|15602.1|15573.5|15572.1|660
1688737800000|2023-07-07 13:50:00|15603|15601.6|15601.5|15600.1|15607|15605.6|15596.5|15595.1|402
1688738100000|2023-07-07 13:55:00|15602|15600.6|15608|15606.6|15611|15609.6|15599|15597.6|292
1688738400000|2023-07-07 14:00:00|15608.5|15607.1|15606.5|15605.1|15611|15609.6|15596.5|15595.1|304
1688738700000|2023-07-07 14:05:00|15607|15605.6|15609.5|15608.1|15611.5|15610.1|15597.5|15596.1|341
1688739000000|2023-07-07 14:10:00|15609.8|15608.4|15612.8|15611.4|15616.3|15614.9|15606.8|15605.4|289
1688739300000|2023-07-07 14:15:00|15612.3|15610.9|15613.3|15611.9|15616.3|15614.9|15598.8|15597.4|382
1688739600000|2023-07-07 14:20:00|15613.8|15612.4|15607.8|15606.4|15617.8|15616.4|15603.3|15601.9|285
1688739900000|2023-07-07 14:25:00|15608.3|15606.9|15602.8|15601.4|15610.8|15609.4|15602.3|15600.9|265
1688740200000|2023-07-07 14:30:00|15602.3|15600.9|15588.3|15586.9|15607.8|15606.4|15583.8|15582.4|583
1688740500000|2023-07-07 14:35:00|15587.8|15586.4|15599.3|15597.9|15603.3|15601.9|15586.8|15585.4|281
1688740800000|2023-07-07 14:40:00|15598.8|15597.4|15600.3|15598.9|15606.8|15605.4|15597.8|15596.4|228
1688741100000|2023-07-07 14:45:00|15599.8|15598.4|15598.8|15597.4|15603.8|15602.4|15596.8|15595.4|254
1688741400000|2023-07-07 14:50:00|15598.3|15596.9|15600.3|15598.9|15602.8|15601.4|15591.8|15590.4|326
1688741700000|2023-07-07 14:55:00|15600.8|15599.4|15603.8|15602.4|15606.3|15604.9|15590.8|15589.4|571
1688742000000|2023-07-07 15:00:00|15603.3|15601.9|15611.8|15610.4|15611.8|15610.4|15600.8|15599.4|646
1688742300000|2023-07-07 15:05:00|15612.3|15610.9|15603.8|15602.4|15613.8|15612.4|15602.8|15601.4|632
1688742600000|2023-07-07 15:10:00|15603.3|15601.9|15594.8|15593.4|15608.8|15607.4|15590.8|15589.4|539
1688742900000|2023-07-07 15:15:00|15594.3|15592.9|15595.8|15594.4|15598.8|15597.4|15592.8|15591.4|415
1688743200000|2023-07-07 15:20:00|15595.3|15593.9|15603.8|15602.4|15604.8|15603.4|15594.8|15593.4|511
1688743500000|2023-07-07 15:25:00|15604.8|15603.4|15599.8|15598.4|15605.8|15604.4|15599.8|15598.4|942
1688743800000|2023-07-07 15:30:00|15600.5|15597.7|15606.5|15603.7|15609.5|15606.7|15599.5|15596.7|981
1688744100000|2023-07-07 15:35:00|15606|15603.2|15600.5|15597.7|15608.5|15605.7|15600.5|15597.7|700
1688744400000|2023-07-07 15:40:00|15600|15597.2|15593.5|15590.7|15601|15598.2|15592.5|15589.7|321
1688744700000|2023-07-07 15:45:00|15592.5|15589.7|15598.5|15595.7|15599.5|15596.7|15589.5|15586.7|219
1688745000000|2023-07-07 15:50:00|15597.5|15594.7|15595.5|15592.7|15600.5|15597.7|15593.5|15590.7|158
1688745300000|2023-07-07 15:55:00|15595|15592.2|15600.5|15597.7|15602.5|15599.7|15595|15592.2|70
1688745600000|2023-07-07 16:00:00|15601.5|15598.7|15611|15608.2|15611.5|15608.7|15600.5|15597.7|202
1688745900000|2023-07-07 16:05:00|15610.5|15607.7|15616.5|15613.7|15616.5|15613.7|15610|15607.2|139
1688746200000|2023-07-07 16:10:00|15617.5|15614.7|15619.5|15616.7|15619.5|15616.7|15612.5|15609.7|210
1688746500000|2023-07-07 16:15:00|15619|15616.2|15623.5|15620.7|15623.5|15620.7|15617.5|15614.7|108
1688746800000|2023-07-07 16:20:00|15623|15620.2|15626.5|15623.7|15627|15624.2|15622.5|15619.7|162
1688747100000|2023-07-07 16:25:00|15627|15624.2|15626.5|15623.7|15629.5|15626.7|15625.5|15622.7|217
1688747400000|2023-07-07 16:30:00|15627|15624.2|15644.5|15641.7|15647.5|15644.7|15626.5|15623.7|389
1688747700000|2023-07-07 16:35:00|15645.5|15642.7|15656.5|15653.7|15660|15657.2|15645.5|15642.7|424
1688748000000|2023-07-07 16:40:00|15657|15654.2|15657.5|15654.7|15662.5|15659.7|15655|15652.2|172
1688748300000|2023-07-07 16:45:00|15657|15654.2|15657.5|15654.7|15657.5|15654.7|15651.5|15648.7|133
1688748600000|2023-07-07 16:50:00|15657|15654.2|15660.5|15657.7|15661.5|15658.7|15656|15653.2|125
1688748900000|2023-07-07 16:55:00|15661.5|15658.7|15696.5|15693.7|15699|15696.2|15657.5|15654.7|1242
1688749200000|2023-07-07 17:00:00|15697|15694.2|15689.5|15686.7|15703.5|15700.7|15688.5|15685.7|444
1688749500000|2023-07-07 17:05:00|15690.5|15687.7|15690|15687.2|15695.5|15692.7|15687.5|15684.7|162
1688749800000|2023-07-07 17:10:00|15689.5|15686.7|15691.5|15688.7|15697.5|15694.7|15686.5|15683.7|126
1688750100000|2023-07-07 17:15:00|15691|15688.2|15689.5|15686.7|15694|15691.2|15688.5|15685.7|102
1688750400000|2023-07-07 17:20:00|15690|15687.2|15687.5|15684.7|15691.5|15688.7|15684.5|15681.7|166
1688750700000|2023-07-07 17:25:00|15688|15685.2|15689|15686.2|15691.5|15688.7|15685|15682.2|101
1688751000000|2023-07-07 17:30:00|15688.5|15685.7|15681|15678.2|15689|15686.2|15680.5|15677.7|77
1688751300000|2023-07-07 17:35:00|15680.5|15677.7|15673|15670.2|15681.5|15678.7|15669.5|15666.7|306
1688751600000|2023-07-07 17:40:00|15673.5|15670.7|15678|15675.2|15680|15677.2|15672.5|15669.7|143
1688751900000|2023-07-07 17:45:00|15677.5|15674.7|15675.5|15672.7|15678|15675.2|15672.5|15669.7|120
1688752200000|2023-07-07 17:50:00|15675|15672.2|15669|15666.2|15675|15672.2|15665.5|15662.7|142
1688752500000|2023-07-07 17:55:00|15669.5|15666.7|15686|15683.2|15686.5|15683.7|15668|15665.2|586
1688752800000|2023-07-07 18:00:00|15685.5|15682.7|15676.5|15673.7|15686|15683.2|15672.5|15669.7|89
1688753100000|2023-07-07 18:05:00|15676|15673.2|15673|15670.2|15676.5|15673.7|15669|15666.2|149
1688753400000|2023-07-07 18:10:00|15673.5|15670.7|15674.5|15671.7|15675|15672.2|15670.5|15667.7|89
1688753700000|2023-07-07 18:15:00|15674|15671.2|15669|15666.2|15674.5|15671.7|15667|15664.2|110
1688754000000|2023-07-07 18:20:00|15668.5|15665.7|15670|15667.2|15671.5|15668.7|15667|15664.2|44
1688754300000|2023-07-07 18:25:00|15670.5|15667.7|15674.5|15671.7|15674.5|15671.7|15670|15667.2|64
1688754600000|2023-07-07 18:30:00|15674|15671.2|15664.5|15661.7|15674.5|15671.7|15661.5|15658.7|96
1688754900000|2023-07-07 18:35:00|15665|15662.2|15665.5|15662.7|15668|15665.2|15662.5|15659.7|87
1688755200000|2023-07-07 18:40:00|15665|15662.2|15663.5|15660.7|15668.5|15665.7|15662|15659.2|47
1688755500000|2023-07-07 18:45:00|15663|15660.2|15660.5|15657.7|15665.5|15662.7|15659.5|15656.7|62
1688755800000|2023-07-07 18:50:00|15661|15658.2|15664.5|15661.7|15664.5|15661.7|15659.5|15656.7|115
1688756100000|2023-07-07 18:55:00|15664|15661.2|15666.5|15663.7|15666.5|15663.7|15661|15658.2|61
1688756400000|2023-07-07 19:00:00|15666|15663.2|15666.5|15663.7|15669|15666.2|15663.5|15660.7|61
1688756700000|2023-07-07 19:05:00|15666|15663.2|15664|15661.2|15667.5|15664.7|15662.5|15659.7|38
1688757000000|2023-07-07 19:10:00|15663.5|15660.7|15664|15661.2|15666|15663.2|15662.5|15659.7|51
1688757300000|2023-07-07 19:15:00|15664.5|15661.7|15657|15654.2|15666|15663.2|15653.5|15650.7|96
1688757600000|2023-07-07 19:20:00|15657.5|15654.7|15651.5|15648.7|15657.5|15654.7|15649.5|15646.7|138
1688757900000|2023-07-07 19:25:00|15652|15649.2|15644|15641.2|15654.5|15651.7|15643|15640.2|202
1688758200000|2023-07-07 19:30:00|15643.5|15640.7|15650.5|15647.7|15650.5|15647.7|15643|15640.2|124
1688758500000|2023-07-07 19:35:00|15649.5|15646.7|15643.5|15640.7|15650.5|15647.7|15642|15639.2|145
1688758800000|2023-07-07 19:40:00|15643|15640.2|15635|15632.2|15643|15640.2|15633.5|15630.7|282
1688759100000|2023-07-07 19:45:00|15635.5|15632.7|15635|15632.2|15639.5|15636.7|15630|15627.2|242
1688759400000|2023-07-07 19:50:00|15635.5|15632.7|15639|15636.2|15642.5|15639.7|15625.5|15622.7|425
1688759700000|2023-07-07 19:55:00|15638.5|15635.7|15630|15627.2|15640|15637.2|15625|15622.2|314
1688760000000|2023-07-07 20:00:00|15635.6|15628.6|15645.1|15638.1|15649|15642|15633.9|15626.9|17
1688760300000|2023-07-07 20:05:00|15646|15639|15651.1|15644.1|15651.1|15644.1|15645.1|15638.1|0
1688760600000|2023-07-07 20:10:00|15650.2|15643.2|15645.2|15638.2|15651.1|15644.1|15645.2|15638.2|0
1688760900000|2023-07-07 20:15:00|15644.7|15637.7|15644|15637|15647.6|15640.6|15643.2|15636.2|0
1688761200000|2023-07-07 20:20:00|15644.1|15637.1|15645.9|15638.9|15646.8|15639.8|15642.4|15635.4|0
1688761500000|2023-07-07 20:25:00|15646.3|15639.3|15645.8|15638.8|15647.7|15640.7|15645.8|15638.8|0
1688761800000|2023-07-07 20:30:00|15646.2|15639.2|15644.4|15637.4|15647.4|15640.4|15643.5|15636.5|0
1688762100000|2023-07-07 20:35:00|15643.5|15636.5|15642.8|15635.8|15644.7|15637.7|15642.8|15635.8|0
1688762400000|2023-07-07 20:40:00|15643.7|15636.7|15641.8|15634.8|15643.7|15636.7|15641|15634|0
1688762700000|2023-07-07 20:45:00|15642.7|15635.7|15636.2|15629.2|15642.7|15635.7|15636.2|15629.2|0
1688763000000|2023-07-07 20:50:00|15637.1|15630.1|15637.9|15630.9|15638.9|15631.9|15637.1|15630.1|0
1688763300000|2023-07-07 20:55:00|15637.5|15630.5|15642.8|15635.8|15643.7|15636.7|15637.5|15630.5|0
1688940000000|2023-07-09 22:00:00|15619.9|15612.9|15615.2|15608.2|15623.1|15616.1|15612.5|15605.5|0
1688940300000|2023-07-09 22:05:00|15616.1|15609.1|15611.5|15604.5|15618.9|15611.9|15607.1|15600.1|0
1688940600000|2023-07-09 22:10:00|15612.3|15605.3|15611.5|15604.5|15616.1|15609.1|15610.7|15603.7|0
1688940900000|2023-07-09 22:15:00|15612|15605|15610.4|15603.4|15612.2|15605.2|15606.2|15599.2|0
1688941200000|2023-07-09 22:20:00|15609.5|15602.5|15629|15622|15629|15622|15609.5|15602.5|0
1688941500000|2023-07-09 22:25:00|15628.2|15621.2|15629.3|15622.3|15631.9|15624.9|15627.3|15620.3|0
1688941800000|2023-07-09 22:30:00|15630.1|15623.1|15625.5|15618.5|15630.1|15623.1|15617.5|15610.5|0
1688942100000|2023-07-09 22:35:00|15625.1|15618.1|15622.9|15615.9|15625.1|15618.1|15621.1|15614.1|0
1688942400000|2023-07-09 22:40:00|15622.8|15615.8|15629.1|15622.1|15629.5|15622.5|15622.8|15615.8|0
1688942700000|2023-07-09 22:45:00|15628.2|15621.2|15636|15629|15636.5|15629.5|15628.2|15621.2|0
1688943000000|2023-07-09 22:50:00|15636.9|15629.9|15639.8|15632.8|15640.6|15633.6|15636|15629|0
1688943300000|2023-07-09 22:55:00|15640.2|15633.2|15641.5|15634.5|15643.2|15636.2|15637.9|15630.9|0
1688943600000|2023-07-09 23:00:00|15642.4|15635.4|15641.7|15634.7|15644.6|15637.6|15641.7|15634.7|0
1688943900000|2023-07-09 23:05:00|15640.8|15633.8|15638.8|15631.8|15641.7|15634.7|15637|15630|0
1688944200000|2023-07-09 23:10:00|15639.7|15632.7|15638.8|15631.8|15639.7|15632.7|15637.9|15630.9|0
1688944500000|2023-07-09 23:15:00|15639.3|15632.3|15640.9|15633.9|15641.7|15634.7|15638.8|15631.8|0
1688944800000|2023-07-09 23:20:00|15640|15633|15637.3|15630.3|15640|15633|15635.5|15628.5|0
1688945100000|2023-07-09 23:25:00|15636.4|15629.4|15636|15629|15637.3|15630.3|15636|15629|0
1688945400000|2023-07-09 23:30:00|15635.1|15628.1|15633.1|15626.1|15636|15629|15631.4|15624.4|0
1688945700000|2023-07-09 23:35:00|15632.2|15625.2|15637.5|15630.5|15637.5|15630.5|15632.2|15625.2|0
1688946000000|2023-07-09 23:40:00|15638.4|15631.4|15635.7|15628.7|15638.4|15631.4|15634.9|15627.9|0
1688946300000|2023-07-09 23:45:00|15634.9|15627.9|15637.5|15630.5|15638.4|15631.4|15634.9|15627.9|0
1688946600000|2023-07-09 23:50:00|15636.6|15629.6|15636.6|15629.6|15637.5|15630.5|15635.2|15628.2|0
1688946900000|2023-07-09 23:55:00|15637.5|15630.5|15634.8|15627.8|15638.4|15631.4|15634|15627|0
1688947200000|2023-07-10 00:00:00|15634|15627|15629.4|15622.4|15635.7|15628.7|15627.6|15620.6|0
1688947500000|2023-07-10 00:05:00|15628.5|15621.5|15629.4|15622.4|15629.4|15622.4|15622.3|15615.3|0
1688947800000|2023-07-10 00:10:00|15630.3|15623.3|15621.3|15614.3|15630.3|15623.3|15618.8|15611.8|0
1688948100000|2023-07-10 00:15:00|15620.4|15613.4|15632.6|15627.6|15641.6|15636.6|15620.4|15613.4|124
1688948400000|2023-07-10 00:20:00|15633.1|15628.1|15616.6|15611.6|15634.6|15629.6|15615.6|15610.6|56
1688948700000|2023-07-10 00:25:00|15617.6|15612.6|15610.1|15605.1|15620.1|15615.1|15609.1|15604.1|47
1688949000000|2023-07-10 00:30:00|15610.6|15605.6|15612.6|15607.6|15615.6|15610.6|15610.6|15605.6|48
1688949300000|2023-07-10 00:35:00|15613.1|15608.1|15617.6|15612.6|15617.6|15612.6|15613.1|15608.1|21
1688949600000|2023-07-10 00:40:00|15617.1|15612.1|15625.6|15620.6|15625.6|15620.6|15616.1|15611.1|30
1688949900000|2023-07-10 00:45:00|15626.1|15621.1|15625.1|15620.1|15626.6|15621.6|15621.6|15616.6|24
1688950200000|2023-07-10 00:50:00|15624.6|15619.6|15620.6|15615.6|15625.1|15620.1|15620.6|15615.6|34
1688950500000|2023-07-10 00:55:00|15621.1|15616.1|15620.6|15615.6|15623.6|15618.6|15618.1|15613.1|18
1688950800000|2023-07-10 01:00:00|15621.1|15616.1|15627.6|15622.6|15627.6|15622.6|15620.1|15615.1|31
1688951100000|2023-07-10 01:05:00|15628.1|15623.1|15633.6|15628.6|15635.6|15630.6|15628.1|15623.1|86
1688951400000|2023-07-10 01:10:00|15633.1|15628.1|15631.6|15626.6|15639.6|15634.6|15631.1|15626.1|37
1688951700000|2023-07-10 01:15:00|15632.1|15627.1|15632.6|15627.6|15635.1|15630.1|15631.6|15626.6|27
1688952000000|2023-07-10 01:20:00|15632.1|15627.1|15626.1|15621.1|15633.6|15628.6|15626.1|15621.1|21
1688952300000|2023-07-10 01:25:00|15626.6|15621.6|15631.6|15626.6|15632.1|15627.1|15626.6|15621.6|23
1688952600000|2023-07-10 01:30:00|15631.1|15626.1|15628.6|15623.6|15638.6|15633.6|15628.1|15623.1|63
1688952900000|2023-07-10 01:35:00|15628.1|15623.1|15607.6|15602.6|15629.6|15624.6|15601.6|15596.6|133
1688953200000|2023-07-10 01:40:00|15607.1|15602.1|15602.1|15597.1|15610.1|15605.1|15599.1|15594.1|43
1688953500000|2023-07-10 01:45:00|15601.6|15596.6|15606.6|15601.6|15612.1|15607.1|15601.6|15596.6|57
1688953800000|2023-07-10 01:50:00|15607.6|15602.6|15612.6|15607.6|15612.6|15607.6|15605.1|15600.1|18
1688954100000|2023-07-10 01:55:00|15613.1|15608.1|15613.6|15608.6|15615.1|15610.1|15611.6|15606.6|4
1688954400000|2023-07-10 02:00:00|15613.1|15608.1|15615.6|15610.6|15619.6|15614.6|15613.1|15608.1|33
1688954700000|2023-07-10 02:05:00|15616.1|15611.1|15617.6|15612.6|15619.6|15614.6|15614.6|15609.6|33
1688955000000|2023-07-10 02:10:00|15617.1|15612.1|15618.6|15613.6|15621.6|15616.6|15615.6|15610.6|15
1688955300000|2023-07-10 02:15:00|15619.1|15614.1|15621.1|15616.1|15624.6|15619.6|15619.1|15614.1|21
1688955600000|2023-07-10 02:20:00|15621.6|15616.6|15621.6|15616.6|15623.6|15618.6|15621.1|15616.1|5
1688955900000|2023-07-10 02:25:00|15622.1|15617.1|15615.1|15610.1|15622.6|15617.6|15614.6|15609.6|15
1688956200000|2023-07-10 02:30:00|15615.6|15610.6|15617.6|15612.6|15619.1|15614.1|15615.6|15610.6|13
1688956500000|2023-07-10 02:35:00|15618.1|15613.1|15618.1|15613.1|15619.6|15614.6|15615.6|15610.6|15
1688956800000|2023-07-10 02:40:00|15617.6|15612.6|15616.6|15611.6|15619.1|15614.1|15614.6|15609.6|3
1688957100000|2023-07-10 02:45:00|15617.1|15612.1|15619.6|15614.6|15623.6|15618.6|15615.1|15610.1|15
1688957400000|2023-07-10 02:50:00|15620.1|15615.1|15618.6|15613.6|15620.1|15615.1|15617.1|15612.1|5
1688957700000|2023-07-10 02:55:00|15618.1|15613.1|15617.6|15612.6|15620.1|15615.1|15617.6|15612.6|3
1688958000000|2023-07-10 03:00:00|15618.1|15613.1|15619.6|15614.6|15626.1|15621.1|15618.1|15613.1|16
1688958300000|2023-07-10 03:05:00|15619.1|15614.1|15616.1|15611.1|15620.1|15615.1|15616.1|15611.1|6
1688958600000|2023-07-10 03:10:00|15616.6|15611.6|15616.1|15611.1|15618.6|15613.6|15615.6|15610.6|5
1688958900000|2023-07-10 03:15:00|15615.6|15610.6|15611.6|15606.6|15618.6|15613.6|15610.6|15605.6|8
1688959200000|2023-07-10 03:20:00|15611.1|15606.1|15603.6|15598.6|15612.1|15607.1|15602.6|15597.6|23
1688959500000|2023-07-10 03:25:00|15603.1|15598.1|15610.1|15605.1|15610.6|15605.6|15600.6|15595.6|35
1688959800000|2023-07-10 03:30:00|15609.6|15604.6|15596.6|15591.6|15614.1|15609.1|15596.1|15591.1|81
1688960100000|2023-07-10 03:35:00|15597.1|15592.1|15601.6|15596.6|15601.6|15596.6|15595.1|15590.1|25
1688960400000|2023-07-10 03:40:00|15601.1|15596.1|15598.1|15593.1|15601.1|15596.1|15593.1|15588.1|44
1688960700000|2023-07-10 03:45:00|15598.6|15593.6|15595.6|15590.6|15601.6|15596.6|15595.6|15590.6|40
1688961000000|2023-07-10 03:50:00|15596.1|15591.1|15599.6|15594.6|15602.6|15597.6|15595.6|15590.6|5
1688961300000|2023-07-10 03:55:00|15599.1|15594.1|15598.6|15593.6|15600.6|15595.6|15596.6|15591.6|19
1688961600000|2023-07-10 04:00:00|15599.1|15594.1|15594.1|15589.1|15603.6|15598.6|15594.1|15589.1|23
1688961900000|2023-07-10 04:05:00|15594.6|15589.6|15595.1|15590.1|15597.6|15592.6|15594.1|15589.1|14
1688962200000|2023-07-10 04:10:00|15594.6|15589.6|15596.1|15591.1|15596.1|15591.1|15592.6|15587.6|11
1688962500000|2023-07-10 04:15:00|15596.6|15591.6|15598.1|15593.1|15598.6|15593.6|15595.6|15590.6|12
1688962800000|2023-07-10 04:20:00|15597.6|15592.6|15600.1|15595.1|15601.1|15596.1|15594.6|15589.6|16
1688963100000|2023-07-10 04:25:00|15600.6|15595.6|15603.6|15598.6|15603.6|15598.6|15599.6|15594.6|6
1688963400000|2023-07-10 04:30:00|15604.1|15599.1|15610.6|15605.6|15611.1|15606.1|15602.6|15597.6|48
1688963700000|2023-07-10 04:35:00|15611.1|15606.1|15616.1|15611.1|15616.6|15611.6|15610.1|15605.1|26
1688964000000|2023-07-10 04:40:00|15615.6|15610.6|15611.6|15606.6|15617.1|15612.1|15611.6|15606.6|11
1688964300000|2023-07-10 04:45:00|15612.1|15607.1|15611.6|15606.6|15615.1|15610.1|15611.6|15606.6|8
1688964600000|2023-07-10 04:50:00|15611.1|15606.1|15610.1|15605.1|15612.1|15607.1|15609.6|15604.6|5
1688964900000|2023-07-10 04:55:00|15609.6|15604.6|15606.6|15601.6|15609.6|15604.6|15605.1|15600.1|10
1688965200000|2023-07-10 05:00:00|15606.1|15601.1|15606.6|15601.6|15611.1|15606.1|15604.1|15599.1|49
1688965500000|2023-07-10 05:05:00|15606.1|15601.1|15607.1|15602.1|15607.6|15602.6|15599.6|15594.6|29
1688965800000|2023-07-10 05:10:00|15606.6|15601.6|15603.6|15598.6|15606.6|15601.6|15600.1|15595.1|42
1688966100000|2023-07-10 05:15:00|15604.1|15599.1|15597.1|15592.1|15604.6|15599.6|15597.1|15592.1|25
1688966400000|2023-07-10 05:20:00|15596.6|15591.6|15597.1|15592.1|15600.1|15595.1|15594.6|15589.6|49
1688966700000|2023-07-10 05:25:00|15596.6|15591.6|15596.6|15591.6|15598.1|15593.1|15593.1|15588.1|25
1688967000000|2023-07-10 05:30:00|15597.1|15592.1|15594.1|15589.1|15597.1|15592.1|15593.1|15588.1|35
1688967300000|2023-07-10 05:35:00|15593.1|15588.1|15579.1|15574.1|15593.1|15588.1|15577.6|15572.6|127
1688967600000|2023-07-10 05:40:00|15578.6|15573.6|15562.6|15557.6|15579.1|15574.1|15562.6|15557.6|148
1688967900000|2023-07-10 05:45:00|15563.1|15558.1|15565.6|15560.6|15571.6|15566.6|15562.1|15557.1|54
1688968200000|2023-07-10 05:50:00|15565.1|15560.1|15563.6|15558.6|15572.1|15567.1|15561.6|15556.6|81
1688968500000|2023-07-10 05:55:00|15564.1|15559.1|15565.1|15560.1|15568.6|15563.6|15561.1|15556.1|80
1688968800000|2023-07-10 06:00:00|15564|15561.2|15560|15557.2|15569.5|15566.7|15554.5|15551.7|587
1688969100000|2023-07-10 06:05:00|15558.5|15555.7|15561.5|15558.7|15566|15563.2|15556|15553.2|165
1688969400000|2023-07-10 06:10:00|15561|15558.2|15562|15559.2|15566.5|15563.7|15558.5|15555.7|185
1688969700000|2023-07-10 06:15:00|15563|15560.2|15578|15575.2|15578|15575.2|15563|15560.2|213
1688970000000|2023-07-10 06:20:00|15577.5|15574.7|15565|15562.2|15578.5|15575.7|15565|15562.2|155
1688970300000|2023-07-10 06:25:00|15565.5|15562.7|15565|15562.2|15569|15566.2|15564|15561.2|87
1688970600000|2023-07-10 06:30:00|15564.5|15561.7|15564.5|15561.7|15568.5|15565.7|15558|15555.2|142
1688970900000|2023-07-10 06:35:00|15564|15561.2|15570|15567.2|15572|15569.2|15563.5|15560.7|186
1688971200000|2023-07-10 06:40:00|15570.5|15567.7|15569.5|15566.7|15570.5|15567.7|15562.5|15559.7|99
1688971500000|2023-07-10 06:45:00|15570|15567.2|15584|15581.2|15585|15582.2|15570|15567.2|299
1688971800000|2023-07-10 06:50:00|15584.5|15581.7|15576.5|15573.7|15586.5|15583.7|15575|15572.2|144
1688972100000|2023-07-10 06:55:00|15576|15573.2|15585.5|15582.7|15587|15584.2|15576|15573.2|172
1688972400000|2023-07-10 07:00:00|15584.8|15583.4|15585.8|15584.4|15599.3|15597.9|15574.3|15572.9|1590
1688972700000|2023-07-10 07:05:00|15585.3|15583.9|15594.8|15593.4|15617.8|15616.4|15583.3|15581.9|1170
1688973000000|2023-07-10 07:10:00|15594.3|15592.9|15583.3|15581.9|15610.3|15608.9|15576.8|15575.4|823
1688973300000|2023-07-10 07:15:00|15583.8|15582.4|15572.6|15571.2|15592.7|15591.3|15566.1|15564.7|834
1688973600000|2023-07-10 07:20:00|15572.1|15570.7|15575.4|15574|15584.9|15583.5|15568.6|15567.2|561
1688973900000|2023-07-10 07:25:00|15575.9|15574.5|15547.9|15546.5|15580.9|15579.5|15546.4|15545|960
1688974200000|2023-07-10 07:30:00|15547.4|15546|15573.9|15572.5|15573.9|15572.5|15545.9|15544.5|841
1688974500000|2023-07-10 07:35:00|15574.4|15573|15578.9|15577.5|15588.4|15587|15573.9|15572.5|501
1688974800000|2023-07-10 07:40:00|15578|15576.6|15597|15595.6|15601.5|15600.1|15577.5|15576.1|486
1688975100000|2023-07-10 07:45:00|15597.5|15596.1|15602.5|15601.1|15603.5|15602.1|15593|15591.6|404
1688975400000|2023-07-10 07:50:00|15603|15601.6|15608|15606.6|15613.5|15612.1|15601|15599.6|487
1688975700000|2023-07-10 07:55:00|15607.5|15606.1|15607|15605.6|15615|15613.6|15604|15602.6|355
1688976000000|2023-07-10 08:00:00|15608|15606.6|15613.5|15612.1|15616|15614.6|15604.5|15603.1|448
1688976300000|2023-07-10 08:05:00|15614|15612.6|15612|15610.6|15615.5|15614.1|15606|15604.6|365
1688976600000|2023-07-10 08:10:00|15612.5|15611.1|15631.5|15630.1|15635.5|15634.1|15612|15610.6|488
1688976900000|2023-07-10 08:15:00|15632|15630.6|15638|15636.6|15640|15638.6|15632|15630.6|310
1688977200000|2023-07-10 08:20:00|15637.5|15636.1|15655|15653.6|15656|15654.6|15635|15633.6|432
1688977500000|2023-07-10 08:25:00|15654.5|15653.1|15648.5|15647.1|15658|15656.6|15641|15639.6|447
1688977800000|2023-07-10 08:30:00|15649|15647.6|15642.5|15641.1|15650.5|15649.1|15641.5|15640.1|485
1688978100000|2023-07-10 08:35:00|15643|15641.6|15642|15640.6|15646|15644.6|15638.5|15637.1|325
1688978400000|2023-07-10 08:40:00|15641.5|15640.1|15650|15648.6|15650|15648.6|15638.5|15637.1|297
1688978700000|2023-07-10 08:45:00|15649.5|15648.1|15655|15653.6|15658|15656.6|15645|15643.6|282
1688979000000|2023-07-10 08:50:00|15654.5|15653.1|15656|15654.6|15660|15658.6|15649.5|15648.1|465
1688979300000|2023-07-10 08:55:00|15656.5|15655.1|15643.5|15642.1|15659|15657.6|15643|15641.6|329
1688979600000|2023-07-10 09:00:00|15643|15641.6|15653|15651.6|15655.5|15654.1|15643|15641.6|410
1688979900000|2023-07-10 09:05:00|15655|15653.6|15663|15661.6|15664|15662.6|15653|15651.6|300
1688980200000|2023-07-10 09:10:00|15663.5|15662.1|15645|15643.6|15664|15662.6|15645|15643.6|284
1688980500000|2023-07-10 09:15:00|15646|15644.6|15628.5|15627.1|15646|15644.6|15627|15625.6|417
1688980800000|2023-07-10 09:20:00|15628|15626.6|15635.5|15634.1|15638|15636.6|15626|15624.6|276
1688981100000|2023-07-10 09:25:00|15635|15633.6|15639|15637.6|15641|15639.6|15632|15630.6|157
1688981400000|2023-07-10 09:30:00|15638.5|15637.1|15644|15642.6|15652|15650.6|15638|15636.6|314
1688981700000|2023-07-10 09:35:00|15644.5|15643.1|15646|15644.6|15652|15650.6|15644|15642.6|267
1688982000000|2023-07-10 09:40:00|15645.5|15644.1|15660|15658.6|15663|15661.6|15645.5|15644.1|462
1688982300000|2023-07-10 09:45:00|15659|15657.6|15654|15652.6|15661|15659.6|15653.5|15652.1|293
1688982600000|2023-07-10 09:50:00|15653.5|15652.1|15655|15653.6|15658|15656.6|15652.5|15651.1|247
1688982900000|2023-07-10 09:55:00|15655.5|15654.1|15652|15650.6|15657|15655.6|15648.5|15647.1|256
1688983200000|2023-07-10 10:00:00|15652.5|15651.1|15648|15646.6|15654.5|15653.1|15642|15640.6|302
1688983500000|2023-07-10 10:05:00|15647.5|15646.1|15647|15645.6|15650|15648.6|15645|15643.6|163
1688983800000|2023-07-10 10:10:00|15646.5|15645.1|15648|15646.6|15649|15647.6|15643|15641.6|70
1688984100000|2023-07-10 10:15:00|15647.5|15646.1|15646.5|15645.1|15652.5|15651.1|15643|15641.6|192
1688984400000|2023-07-10 10:20:00|15647|15645.6|15646|15644.6|15649.5|15648.1|15644|15642.6|154
1688984700000|2023-07-10 10:25:00|15646.5|15645.1|15648|15646.6|15651.5|15650.1|15644|15642.6|166
1688985000000|2023-07-10 10:30:00|15648.5|15647.1|15648|15646.6|15649|15647.6|15644.5|15643.1|111
1688985300000|2023-07-10 10:35:00|15648.5|15647.1|15644|15642.6|15651|15649.6|15644|15642.6|129
1688985600000|2023-07-10 10:40:00|15644.5|15643.1|15656.5|15655.1|15657.5|15656.1|15642.5|15641.1|171
1688985900000|2023-07-10 10:45:00|15656|15654.6|15659.5|15658.1|15659.5|15658.1|15654.5|15653.1|134
1688986200000|2023-07-10 10:50:00|15659|15657.6|15663|15661.6|15665|15663.6|15659|15657.6|161
1688986500000|2023-07-10 10:55:00|15662.5|15661.1|15669|15667.6|15670|15668.6|15660|15658.6|418
1688986800000|2023-07-10 11:00:00|15668.5|15667.1|15669|15667.6|15678.5|15677.1|15667|15665.6|427
1688987100000|2023-07-10 11:05:00|15668.5|15667.1|15676.5|15675.1|15679|15677.6|15668.5|15667.1|168
1688987400000|2023-07-10 11:10:00|15677|15675.6|15678|15676.6|15678|15676.6|15671|15669.6|314
1688987700000|2023-07-10 11:15:00|15677.5|15676.1|15679|15677.6|15680.5|15679.1|15674.5|15673.1|128
1688988000000|2023-07-10 11:20:00|15679.5|15678.1|15685|15683.6|15686|15684.6|15679.5|15678.1|198
1688988300000|2023-07-10 11:25:00|15684.5|15683.1|15684.5|15683.1|15685.5|15684.1|15681|15679.6|159
1688988600000|2023-07-10 11:30:00|15684|15682.6|15677.5|15676.1|15684.5|15683.1|15677.5|15676.1|191
1688988900000|2023-07-10 11:35:00|15677|15675.6|15693|15691.6|15694|15692.6|15677|15675.6|416
1688989200000|2023-07-10 11:40:00|15692.5|15691.1|15694|15692.6|15696.5|15695.1|15688.5|15687.1|282
1688989500000|2023-07-10 11:45:00|15693.5|15692.1|15694.5|15693.1|15695.5|15694.1|15687.5|15686.1|271
1688989800000|2023-07-10 11:50:00|15694|15692.6|15697|15695.6|15697.5|15696.1|15692.5|15691.1|177
1688990100000|2023-07-10 11:55:00|15696.5|15695.1|15695.5|15694.1|15698.5|15697.1|15690.5|15689.1|142
1688990400000|2023-07-10 12:00:00|15695|15693.6|15699.5|15698.1|15700.5|15699.1|15691.5|15690.1|210
1688990700000|2023-07-10 12:05:00|15699|15697.6|15714.5|15713.1|15715.5|15714.1|15698.5|15697.1|473
1688991000000|2023-07-10 12:10:00|15715.5|15714.1|15721.5|15720.1|15725|15723.6|15714.5|15713.1|611
1688991300000|2023-07-10 12:15:00|15721|15719.6|15713.5|15712.1|15721.5|15720.1|15713.5|15712.1|295
1688991600000|2023-07-10 12:20:00|15714|15712.6|15718|15716.6|15719.5|15718.1|15708|15706.6|305
1688991900000|2023-07-10 12:25:00|15718.5|15717.1|15713.5|15712.1|15721|15719.6|15713.5|15712.1|179
1688992200000|2023-07-10 12:30:00|15713|15711.6|15704.5|15703.1|15715.5|15714.1|15704.5|15703.1|306
1688992500000|2023-07-10 12:35:00|15705.5|15704.1|15705.5|15704.1|15710|15708.6|15705.5|15704.1|454
1688992800000|2023-07-10 12:40:00|15706|15704.6|15692.5|15691.1|15706.5|15705.1|15689.5|15688.1|581
1688993100000|2023-07-10 12:45:00|15691.5|15690.1|15682.5|15681.1|15692.5|15691.1|15680.5|15679.1|406
1688993400000|2023-07-10 12:50:00|15682|15680.6|15683.5|15682.1|15685.5|15684.1|15680.5|15679.1|388
1688993700000|2023-07-10 12:55:00|15684|15682.6|15689|15687.6|15690.5|15689.1|15682.5|15681.1|279
1688994000000|2023-07-10 13:00:00|15688.5|15687.1|15693.5|15692.1|15698|15696.6|15688.5|15687.1|422
1688994300000|2023-07-10 13:05:00|15694|15692.6|15683.5|15682.1|15694.5|15693.1|15683|15681.6|237
1688994600000|2023-07-10 13:10:00|15684|15682.6|15685.5|15684.1|15689.5|15688.1|15681.5|15680.1|160
1688994900000|2023-07-10 13:15:00|15686|15684.6|15670.5|15669.1|15686|15684.6|15668.5|15667.1|605
1688995200000|2023-07-10 13:20:00|15670|15668.6|15661.5|15660.1|15670.5|15669.1|15661.5|15660.1|284
1688995500000|2023-07-10 13:25:00|15660.5|15659.1|15651.5|15650.1|15666.5|15665.1|15651|15649.6|440
1688995800000|2023-07-10 13:30:00|15651|15649.6|15673|15671.6|15681.5|15680.1|15648.5|15647.1|1046
1688996100000|2023-07-10 13:35:00|15673.5|15672.1|15673|15671.6|15678.5|15677.1|15669|15667.6|688
1688996400000|2023-07-10 13:40:00|15673.5|15672.1|15676.5|15675.1|15681.5|15680.1|15669|15667.6|385
1688996700000|2023-07-10 13:45:00|15677|15675.6|15680.5|15679.1|15682.5|15681.1|15667.5|15666.1|363
1688997000000|2023-07-10 13:50:00|15681|15679.6|15679|15677.6|15682|15680.6|15659.5|15658.1|594
1688997300000|2023-07-10 13:55:00|15678.5|15677.1|15678.5|15677.1|15683.5|15682.1|15669.5|15668.1|367
1688997600000|2023-07-10 14:00:00|15676.5|15675.1|15692.5|15691.1|15694.5|15693.1|15676|15674.6|384
1688997900000|2023-07-10 14:05:00|15693|15691.6|15698.5|15697.1|15703.5|15702.1|15689|15687.6|498
1688998200000|2023-07-10 14:10:00|15699.5|15698.1|15695.1|15693.7|15706|15704.6|15693.6|15692.2|384
1688998500000|2023-07-10 14:15:00|15694.6|15693.2|15681.1|15679.7|15696.1|15694.7|15676.1|15674.7|601
1688998800000|2023-07-10 14:20:00|15681.6|15680.2|15691.1|15689.7|15692.6|15691.2|15680.1|15678.7|608
1688999100000|2023-07-10 14:25:00|15691.6|15690.2|15673.6|15672.2|15694.1|15692.7|15673.1|15671.7|222
1688999400000|2023-07-10 14:30:00|15674.1|15672.7|15666.1|15664.7|15679.1|15677.7|15665.1|15663.7|494
1688999700000|2023-07-10 14:35:00|15667.1|15665.7|15665.1|15663.7|15670.6|15669.2|15657.1|15655.7|394
1689000000000|2023-07-10 14:40:00|15665.6|15664.2|15662.6|15661.2|15668.1|15666.7|15656.6|15655.2|475
1689000300000|2023-07-10 14:45:00|15662.1|15660.7|15666.6|15665.2|15671.1|15669.7|15661.1|15659.7|484
1689000600000|2023-07-10 14:50:00|15667.1|15665.7|15662.1|15660.7|15668.1|15666.7|15660.1|15658.7|235
1689000900000|2023-07-10 14:55:00|15661.6|15660.2|15669.1|15667.7|15671.1|15669.7|15661.1|15659.7|190
1689001200000|2023-07-10 15:00:00|15669.6|15668.2|15661.1|15659.7|15671.1|15669.7|15655.1|15653.7|356
1689001500000|2023-07-10 15:05:00|15660.6|15659.2|15656.1|15654.7|15665.6|15664.2|15654.1|15652.7|326
1689001800000|2023-07-10 15:10:00|15655.1|15653.7|15656.6|15655.2|15657.1|15655.7|15651.1|15649.7|406
1689002100000|2023-07-10 15:15:00|15657.1|15655.7|15652.1|15650.7|15658.1|15656.7|15650.1|15648.7|352
1689002400000|2023-07-10 15:20:00|15651.1|15649.7|15649.1|15647.7|15651.1|15649.7|15644.1|15642.7|711
1689002700000|2023-07-10 15:25:00|15648.6|15647.2|15658.1|15656.7|15660.1|15658.7|15648.1|15646.7|731
1689003000000|2023-07-10 15:30:00|15658.8|15656|15670.3|15667.5|15670.8|15668|15657.8|15655|1109
1689003300000|2023-07-10 15:35:00|15669.8|15667|15674.8|15672|15677.8|15675|15669.8|15667|544
1689003600000|2023-07-10 15:40:00|15675.3|15672.5|15668.8|15666|15677.3|15674.5|15667.8|15665|275
1689003900000|2023-07-10 15:45:00|15668.3|15665.5|15666.8|15664|15671.8|15669|15664.8|15662|307
1689004200000|2023-07-10 15:50:00|15667.8|15665|15671.8|15669|15672.3|15669.5|15666.8|15664|153
1689004500000|2023-07-10 15:55:00|15672.3|15669.5|15663.8|15661|15672.8|15670|15662.8|15660|173
1689004800000|2023-07-10 16:00:00|15663.3|15660.5|15657.8|15655|15665.8|15663|15653.3|15650.5|305
1689005100000|2023-07-10 16:05:00|15658.3|15655.5|15648.8|15646|15659.8|15657|15646.8|15644|187
1689005400000|2023-07-10 16:10:00|15649.3|15646.5|15643.3|15640.5|15652.8|15650|15642.8|15640|263
1689005700000|2023-07-10 16:15:00|15642.8|15640|15651.3|15648.5|15652.3|15649.5|15642.3|15639.5|147
1689006000000|2023-07-10 16:20:00|15651.8|15649|15656.3|15653.5|15657.8|15655|15650.3|15647.5|77
1689006300000|2023-07-10 16:25:00|15656.8|15654|15656.8|15654|15658.3|15655.5|15652.8|15650|53
1689006600000|2023-07-10 16:30:00|15655.8|15653|15656.8|15654|15658.8|15656|15652.8|15650|44
1689006900000|2023-07-10 16:35:00|15656.3|15653.5|15657.3|15654.5|15658.8|15656|15652.8|15650|89
1689007200000|2023-07-10 16:40:00|15656.8|15654|15660.8|15658|15662.8|15660|15655.8|15653|94
1689007500000|2023-07-10 16:45:00|15661.3|15658.5|15666.8|15664|15667.3|15664.5|15661.3|15658.5|108
1689007800000|2023-07-10 16:50:00|15665.8|15663|15662.8|15660|15667.8|15665|15660.8|15658|65
1689008100000|2023-07-10 16:55:00|15662.3|15659.5|15663.8|15661|15665.8|15663|15659.3|15656.5|103
1689008400000|2023-07-10 17:00:00|15664.3|15661.5|15671.3|15668.5|15671.3|15668.5|15663.8|15661|109
1689008700000|2023-07-10 17:05:00|15671.8|15669|15672.8|15670|15675.8|15673|15669.8|15667|114
1689009000000|2023-07-10 17:10:00|15673.3|15670.5|15678.3|15675.5|15678.8|15676|15671.8|15669|112
1689009300000|2023-07-10 17:15:00|15678.8|15676|15677.3|15674.5|15680.8|15678|15672.8|15670|105
1689009600000|2023-07-10 17:20:00|15676.8|15674|15675.8|15673|15679.8|15677|15674.8|15672|83
1689009900000|2023-07-10 17:25:00|15675.3|15672.5|15676.3|15673.5|15677.8|15675|15671.8|15669|49
1689010200000|2023-07-10 17:30:00|15676.8|15674|15676.8|15674|15680.8|15678|15675.3|15672.5|49
1689010500000|2023-07-10 17:35:00|15677.3|15674.5|15674.3|15671.5|15678.3|15675.5|15671.8|15669|29
1689010800000|2023-07-10 17:40:00|15674.8|15672|15678.8|15676|15679.8|15677|15672.8|15670|38
1689011100000|2023-07-10 17:45:00|15679.3|15676.5|15676.8|15674|15681.8|15679|15676.3|15673.5|54
1689011400000|2023-07-10 17:50:00|15677.3|15674.5|15680.8|15678|15682.8|15680|15676.8|15674|43
1689011700000|2023-07-10 17:55:00|15681.3|15678.5|15682.8|15680|15683.3|15680.5|15678.3|15675.5|68
1689012000000|2023-07-10 18:00:00|15683.3|15680.5|15677.8|15675|15684.3|15681.5|15676.8|15674|88
1689012300000|2023-07-10 18:05:00|15677.3|15674.5|15675.8|15673|15679.8|15677|15674.8|15672|40
1689012600000|2023-07-10 18:10:00|15675.3|15672.5|15677.8|15675|15678.8|15676|15674.8|15672|38
1689012900000|2023-07-10 18:15:00|15677.3|15674.5|15679.3|15676.5|15680.8|15678|15677.3|15674.5|56
1689013200000|2023-07-10 18:20:00|15679.8|15677|15682.8|15680|15683.8|15681|15677.8|15675|22
1689013500000|2023-07-10 18:25:00|15682.3|15679.5|15685.8|15683|15685.8|15683|15682.3|15679.5|39
1689013800000|2023-07-10 18:30:00|15684.8|15682|15681.8|15679|15685.8|15683|15681.8|15679|60
1689014100000|2023-07-10 18:35:00|15682.3|15679.5|15677.8|15675|15683.8|15681|15677.8|15675|69
1689014400000|2023-07-10 18:40:00|15678.3|15675.5|15679.3|15676.5|15680.8|15678|15677.8|15675|23
1689014700000|2023-07-10 18:45:00|15678.8|15676|15679.3|15676.5|15679.8|15677|15675.8|15673|75
1689015000000|2023-07-10 18:50:00|15679.8|15677|15683.8|15681|15683.8|15681|15678.8|15676|32
1689015300000|2023-07-10 18:55:00|15683.3|15680.5|15682.8|15680|15684.8|15682|15681.8|15679|91
1689015600000|2023-07-10 19:00:00|15683.8|15681|15682.8|15680|15684.8|15682|15680.8|15678|45
1689015900000|2023-07-10 19:05:00|15683.3|15680.5|15680.8|15678|15684.8|15682|15678.3|15675.5|71
1689016200000|2023-07-10 19:10:00|15680.3|15677.5|15683.8|15681|15683.8|15681|15678.8|15676|133
1689016500000|2023-07-10 19:15:00|15684.3|15681.5|15680.8|15678|15685.8|15683|15679.8|15677|48
1689016800000|2023-07-10 19:20:00|15681.3|15678.5|15679.8|15677|15684.8|15682|15678.8|15676|33
1689017100000|2023-07-10 19:25:00|15679.3|15676.5|15680.3|15677.5|15680.8|15678|15678.8|15676|37
1689017400000|2023-07-10 19:30:00|15679.8|15677|15678.3|15675.5|15683.8|15681|15677.8|15675|69
1689017700000|2023-07-10 19:35:00|15678.8|15676|15684.3|15681.5|15684.3|15681.5|15677.8|15675|101
1689018000000|2023-07-10 19:40:00|15684.8|15682|15687.8|15685|15691.3|15688.5|15683.8|15681|129
1689018300000|2023-07-10 19:45:00|15687.3|15684.5|15683.8|15681|15687.8|15685|15683.3|15680.5|94
1689018600000|2023-07-10 19:50:00|15682.8|15680|15690.8|15688|15691.8|15689|15681.3|15678.5|175
1689018900000|2023-07-10 19:55:00|15691.3|15688.5|15692.8|15690|15692.8|15690|15680.8|15678|227
1689019200000|2023-07-10 20:00:00|15692.3|15689.5|15698.3|15691.3|15699.1|15692.1|15691.2|15684.2|4
1689019500000|2023-07-10 20:05:00|15699.2|15692.2|15698.2|15691.2|15705|15698|15697.2|15690.2|0
1689019800000|2023-07-10 20:10:00|15699.1|15692.1|15698.2|15691.2|15699.1|15692.1|15698.2|15691.2|0
1689020100000|2023-07-10 20:15:00|15697.3|15690.3|15696.6|15689.6|15697.6|15690.6|15695.4|15688.4|0
1689020400000|2023-07-10 20:20:00|15697.5|15690.5|15694.6|15687.6|15697.5|15690.5|15694.6|15687.6|0
1689020700000|2023-07-10 20:25:00|15694.2|15687.2|15693.3|15686.3|15695.1|15688.1|15693.3|15686.3|0
1689021000000|2023-07-10 20:30:00|15693.2|15686.2|15692|15685|15694.9|15687.9|15691.2|15684.2|0
1689021300000|2023-07-10 20:35:00|15692.4|15685.4|15693.8|15686.8|15694.7|15687.7|15692|15685|0
1689021600000|2023-07-10 20:40:00|15692.9|15685.9|15693.8|15686.8|15694.7|15687.7|15692.9|15685.9|0
1689021900000|2023-07-10 20:45:00|15692.9|15685.9|15692.9|15685.9|15693.8|15686.8|15692.9|15685.9|0
1689022200000|2023-07-10 20:50:00|15693.8|15686.8|15692.9|15685.9|15694.7|15687.7|15692.9|15685.9|0
1689022500000|2023-07-10 20:55:00|15692|15685|15690.1|15683.1|15692.1|15685.1|15688.8|15681.8|0
1689022800000|2023-07-10 21:00:00|15690.4|15683.4|15691.2|15684.2|15691.2|15684.2|15690.3|15683.3|0
1689023100000|2023-07-10 21:05:00|15691.1|15684.1|15691.1|15684.1|15691.5|15684.5|15690.8|15683.8|0
1689023400000|2023-07-10 21:10:00|15691.2|15684.2|15691.3|15684.3|15691.6|15684.6|15691.2|15684.2|0
1689023700000|2023-07-10 21:15:00|15691.2|15684.2|15690.1|15683.1|15691.2|15684.2|15690.1|15683.1|0
1689024000000|2023-07-10 21:20:00|15690.2|15683.2|15689.8|15682.8|15690.2|15683.2|15689.8|15682.8|0
1689024300000|2023-07-10 21:25:00|15689.7|15682.7|15689.7|15682.7|15689.9|15682.9|15689.5|15682.5|0
1689024600000|2023-07-10 21:30:00|15689.8|15682.8|15689.7|15682.7|15689.8|15682.8|15688.8|15681.8|0
1689024900000|2023-07-10 21:35:00|15688.8|15681.8|15687.9|15680.9|15689.4|15682.4|15687.9|15680.9|0
1689025200000|2023-07-10 21:40:00|15688|15681|15689.2|15682.2|15689.2|15682.2|15687.7|15680.7|0
1689025500000|2023-07-10 21:45:00|15689.3|15682.3|15689.3|15682.3|15689.8|15682.8|15689.3|15682.3|0
1689025800000|2023-07-10 21:50:00|15689.4|15682.4|15689.3|15682.3|15689.5|15682.5|15689.1|15682.1|0
1689026100000|2023-07-10 21:55:00|15689.5|15682.5|15690.2|15683.2|15690.7|15683.7|15688.7|15681.7|0
1689026400000|2023-07-10 22:00:00|15691|15684|15683.1|15676.1|15691.9|15684.9|15682.3|15675.3|0
1689026700000|2023-07-10 22:05:00|15682.7|15675.7|15682.3|15675.3|15683.2|15676.2|15682.3|15675.3|0
1689027000000|2023-07-10 22:10:00|15681.8|15674.8|15682.9|15675.9|15683.8|15676.8|15681.1|15674.1|0
1689027300000|2023-07-10 22:15:00|15683.3|15676.3|15683.7|15676.7|15684.7|15677.7|15682.9|15675.9|0
1689027600000|2023-07-10 22:20:00|15684.1|15677.1|15691.3|15684.3|15691.3|15684.3|15683.7|15676.7|0
1689027900000|2023-07-10 22:25:00|15692.8|15685.8|15692.8|15685.8|15692.8|15685.8|15691.9|15684.9|0
1689028200000|2023-07-10 22:30:00|15692.3|15685.3|15694.8|15687.8|15694.8|15687.8|15692|15685|0
1689028500000|2023-07-10 22:35:00|15695.7|15688.7|15697.6|15690.6|15698.4|15691.4|15695.7|15688.7|0
1689028800000|2023-07-10 22:40:00|15698.5|15691.5|15698.5|15691.5|15699.4|15692.4|15698.5|15691.5|0
1689029100000|2023-07-10 22:45:00|15699.4|15692.4|15699.8|15692.8|15700.3|15693.3|15698.5|15691.5|0
1689029400000|2023-07-10 22:50:00|15700.3|15693.3|15697.5|15690.5|15700.3|15693.3|15697.5|15690.5|0
1689029700000|2023-07-10 22:55:00|15698.4|15691.4|15697.5|15690.5|15699.3|15692.3|15697.5|15690.5|0
1689030000000|2023-07-10 23:00:00|15696.6|15689.6|15693.9|15686.9|15696.6|15689.6|15692.1|15685.1|0
1689030300000|2023-07-10 23:05:00|15694.8|15687.8|15695.1|15688.1|15695.7|15688.7|15694.7|15687.7|0
1689030600000|2023-07-10 23:10:00|15695.6|15688.6|15690.3|15683.3|15695.6|15688.6|15690.2|15683.2|0
1689030900000|2023-07-10 23:15:00|15691.2|15684.2|15693.8|15686.8|15693.8|15686.8|15691.2|15684.2|0
1689031200000|2023-07-10 23:20:00|15692.9|15685.9|15691.1|15684.1|15693.8|15686.8|15691.1|15684.1|0
1689031500000|2023-07-10 23:25:00|15692|15685|15692.9|15685.9|15693.8|15686.8|15692|15685|0
1689031800000|2023-07-10 23:30:00|15693.4|15686.4|15691.1|15684.1|15694.7|15687.7|15691.1|15684.1|0
1689032100000|2023-07-10 23:35:00|15690.2|15683.2|15692.9|15685.9|15693.8|15686.8|15690.2|15683.2|0
1689032400000|2023-07-10 23:40:00|15693.3|15686.3|15693.9|15686.9|15694|15687|15692.9|15685.9|0
1689032700000|2023-07-10 23:45:00|15694.8|15687.8|15700.2|15693.2|15700.2|15693.2|15693.9|15686.9|0
1689033000000|2023-07-10 23:50:00|15699.3|15692.3|15697.5|15690.5|15700.2|15693.2|15697.5|15690.5|0
1689033300000|2023-07-10 23:55:00|15697.9|15690.9|15700.1|15693.1|15700.1|15693.1|15697.4|15690.4|0
1689033600000|2023-07-11 00:00:00|15701.9|15694.9|15689.5|15682.5|15702.8|15695.8|15689.5|15682.5|0
1689033900000|2023-07-11 00:05:00|15690.4|15683.4|15692.2|15685.2|15694.8|15687.8|15690.4|15683.4|0
1689034200000|2023-07-11 00:10:00|15693.1|15686.1|15694.8|15687.8|15696.6|15689.6|15692.2|15685.2|0
1689034500000|2023-07-11 00:15:00|15693.9|15686.9|15710.9|15705.9|15716.4|15711.4|15693.9|15686.9|171
1689034800000|2023-07-11 00:20:00|15710.4|15705.4|15709.9|15704.9|15710.9|15705.9|15705.4|15700.4|25
1689035100000|2023-07-11 00:25:00|15710.4|15705.4|15715.9|15710.9|15715.9|15710.9|15709.9|15704.9|14
1689035400000|2023-07-11 00:30:00|15715.4|15710.4|15715.4|15710.4|15716.4|15711.4|15712.4|15707.4|31
1689035700000|2023-07-11 00:35:00|15715.9|15710.9|15726.9|15721.9|15727.4|15722.4|15715.4|15710.4|65
1689036000000|2023-07-11 00:40:00|15726.4|15721.4|15722.9|15717.9|15729.9|15724.9|15720.9|15715.9|20
1689036300000|2023-07-11 00:45:00|15723.4|15718.4|15719.9|15714.9|15723.9|15718.9|15719.4|15714.4|14
1689036600000|2023-07-11 00:50:00|15720.4|15715.4|15724.9|15719.9|15725.9|15720.9|15720.4|15715.4|11
1689036900000|2023-07-11 00:55:00|15725.4|15720.4|15723.9|15718.9|15726.4|15721.4|15719.9|15714.9|10
1689037200000|2023-07-11 01:00:00|15723.4|15718.4|15720.4|15715.4|15726.9|15721.9|15717.4|15712.4|56
1689037500000|2023-07-11 01:05:00|15720.9|15715.9|15719.9|15714.9|15723.9|15718.9|15719.9|15714.9|12
1689037800000|2023-07-11 01:10:00|15720.4|15715.4|15719.9|15714.9|15721.9|15716.9|15719.9|15714.9|5
1689038100000|2023-07-11 01:15:00|15719.4|15714.4|15720.4|15715.4|15725.9|15720.9|15719.4|15714.4|21
1689038400000|2023-07-11 01:20:00|15721.9|15716.9|15726.9|15721.9|15727.9|15722.9|15720.9|15715.9|32
1689038700000|2023-07-11 01:25:00|15726.4|15721.4|15724.9|15719.9|15726.4|15721.4|15720.9|15715.9|12
1689039000000|2023-07-11 01:30:00|15724.4|15719.4|15717.9|15712.9|15724.4|15719.4|15717.9|15712.9|43
1689039300000|2023-07-11 01:35:00|15718.4|15713.4|15709.4|15704.4|15718.4|15713.4|15708.4|15703.4|22
1689039600000|2023-07-11 01:40:00|15709.9|15704.9|15713.9|15708.9|15713.9|15708.9|15708.9|15703.9|10
1689039900000|2023-07-11 01:45:00|15713.4|15708.4|15708.9|15703.9|15716.9|15711.9|15708.9|15703.9|9
1689040200000|2023-07-11 01:50:00|15709.4|15704.4|15713.9|15708.9|15713.9|15708.9|15708.4|15703.4|5
1689040500000|2023-07-11 01:55:00|15712.4|15707.4|15710.9|15705.9|15712.9|15707.9|15710.4|15705.4|13
1689040800000|2023-07-11 02:00:00|15710.4|15705.4|15707.4|15702.4|15710.4|15705.4|15706.9|15701.9|5
1689041100000|2023-07-11 02:05:00|15706.9|15701.9|15709.4|15704.4|15712.4|15707.4|15706.9|15701.9|5
1689041400000|2023-07-11 02:10:00|15708.9|15703.9|15710.4|15705.4|15710.9|15705.9|15708.4|15703.4|2
1689041700000|2023-07-11 02:15:00|15710.9|15705.9|15713.4|15708.4|15715.9|15710.9|15710.9|15705.9|3
1689042000000|2023-07-11 02:20:00|15713.9|15708.9|15718.4|15713.4|15720.4|15715.4|15713.9|15708.9|6
1689042300000|2023-07-11 02:25:00|15717.9|15712.9|15716.4|15711.4|15718.4|15713.4|15713.9|15708.9|5
1689042600000|2023-07-11 02:30:00|15715.9|15710.9|15717.9|15712.9|15719.4|15714.4|15715.9|15710.9|6
1689042900000|2023-07-11 02:35:00|15718.4|15713.4|15725.4|15720.4|15725.4|15720.4|15718.4|15713.4|10
1689043200000|2023-07-11 02:40:00|15724.9|15719.9|15725.4|15720.4|15727.4|15722.4|15723.9|15718.9|6
1689043500000|2023-07-11 02:45:00|15724.9|15719.9|15719.9|15714.9|15725.4|15720.4|15719.4|15714.4|9
1689043800000|2023-07-11 02:50:00|15719.4|15714.4|15719.9|15714.9|15720.4|15715.4|15717.9|15712.9|7
1689044100000|2023-07-11 02:55:00|15720.9|15715.9|15721.9|15716.9|15723.4|15718.4|15720.4|15715.4|14
1689044400000|2023-07-11 03:00:00|15721.4|15716.4|15723.4|15718.4|15723.4|15718.4|15720.9|15715.9|4
1689044700000|2023-07-11 03:05:00|15722.9|15717.9|15724.9|15719.9|15724.9|15719.9|15721.9|15716.9|26
1689045000000|2023-07-11 03:10:00|15724.4|15719.4|15723.9|15718.9|15724.9|15719.9|15722.9|15717.9|3
1689045300000|2023-07-11 03:15:00|15724.4|15719.4|15721.4|15716.4|15724.4|15719.4|15721.4|15716.4|6
1689045600000|2023-07-11 03:20:00|15721.9|15716.9|15724.4|15719.4|15724.9|15719.9|15721.9|15716.9|15
1689045900000|2023-07-11 03:25:00|15723.9|15718.9|15725.9|15720.9|15726.9|15721.9|15723.9|15718.9|0
1689046200000|2023-07-11 03:30:00|15725.4|15720.4|15723.9|15718.9|15725.4|15720.4|15719.4|15714.4|13
1689046500000|2023-07-11 03:35:00|15723.4|15718.4|15721.4|15716.4|15724.4|15719.4|15719.9|15714.9|19
1689046800000|2023-07-11 03:40:00|15720.9|15715.9|15718.9|15713.9|15722.9|15717.9|15716.4|15711.4|19
1689047100000|2023-07-11 03:45:00|15718.4|15713.4|15719.9|15714.9|15719.9|15714.9|15717.9|15712.9|3
1689047400000|2023-07-11 03:50:00|15720.4|15715.4|15723.9|15718.9|15724.9|15719.9|15720.4|15715.4|7
1689047700000|2023-07-11 03:55:00|15723.4|15718.4|15721.9|15716.9|15724.4|15719.4|15721.9|15716.9|1
1689048000000|2023-07-11 04:00:00|15721.4|15716.4|15715.9|15710.9|15721.9|15716.9|15713.9|15708.9|15
1689048300000|2023-07-11 04:05:00|15716.9|15711.9|15714.4|15709.4|15717.9|15712.9|15713.9|15708.9|7
1689048600000|2023-07-11 04:10:00|15714.9|15709.9|15713.4|15708.4|15714.9|15709.9|15712.9|15707.9|3
1689048900000|2023-07-11 04:15:00|15713.9|15708.9|15715.4|15710.4|15716.4|15711.4|15713.9|15708.9|1
1689049200000|2023-07-11 04:20:00|15714.9|15709.9|15712.9|15707.9|15715.9|15710.9|15712.9|15707.9|9
1689049500000|2023-07-11 04:25:00|15712.4|15707.4|15711.4|15706.4|15713.4|15708.4|15708.9|15703.9|16
1689049800000|2023-07-11 04:30:00|15710.9|15705.9|15711.9|15706.9|15711.9|15706.9|15709.9|15704.9|1
1689050100000|2023-07-11 04:35:00|15712.4|15707.4|15713.9|15708.9|15713.9|15708.9|15712.4|15707.4|4
1689050400000|2023-07-11 04:40:00|15714.9|15709.9|15713.9|15708.9|15714.9|15709.9|15712.9|15707.9|4
1689050700000|2023-07-11 04:45:00|15714.4|15709.4|15714.4|15709.4|15715.4|15710.4|15713.4|15708.4|3
1689051000000|2023-07-11 04:50:00|15713.9|15708.9|15714.4|15709.4|15714.9|15709.9|15710.9|15705.9|6
1689051300000|2023-07-11 04:55:00|15714.9|15709.9|15715.9|15710.9|15716.9|15711.9|15713.4|15708.4|10
1689051600000|2023-07-11 05:00:00|15716.4|15711.4|15720.4|15715.4|15722.9|15717.9|15716.4|15711.4|23
1689051900000|2023-07-11 05:05:00|15720.9|15715.9|15718.9|15713.9|15722.4|15717.4|15718.4|15713.4|20
1689052200000|2023-07-11 05:10:00|15717.9|15712.9|15701.4|15696.4|15718.4|15713.4|15699.4|15694.4|81
1689052500000|2023-07-11 05:15:00|15700.9|15695.9|15704.9|15699.9|15705.9|15700.9|15695.9|15690.9|61
1689052800000|2023-07-11 05:20:00|15705.4|15700.4|15710.4|15705.4|15710.4|15705.4|15705.4|15700.4|20
1689053100000|2023-07-11 05:25:00|15710.9|15705.9|15710.9|15705.9|15711.9|15706.9|15707.9|15702.9|23
1689053400000|2023-07-11 05:30:00|15711.4|15706.4|15714.9|15709.9|15719.9|15714.9|15711.4|15706.4|47
1689053700000|2023-07-11 05:35:00|15715.4|15710.4|15721.9|15716.9|15724.4|15719.4|15714.9|15709.9|62
1689054000000|2023-07-11 05:40:00|15721.4|15716.4|15724.4|15719.4|15726.9|15721.9|15721.4|15716.4|37
1689054300000|2023-07-11 05:45:00|15724.9|15719.9|15722.4|15717.4|15728.4|15723.4|15721.4|15716.4|27
1689054600000|2023-07-11 05:50:00|15721.9|15716.9|15721.9|15716.9|15724.4|15719.4|15719.9|15714.9|31
1689054900000|2023-07-11 05:55:00|15721.4|15716.4|15727.4|15722.4|15727.4|15722.4|15720.4|15715.4|29
1689055200000|2023-07-11 06:00:00|15726.3|15723.5|15739.8|15737|15741.8|15739|15721.8|15719|447
1689055500000|2023-07-11 06:05:00|15739.3|15736.5|15737.8|15735|15741.8|15739|15735.3|15732.5|257
1689055800000|2023-07-11 06:10:00|15738.3|15735.5|15771.3|15768.5|15771.8|15769|15738.3|15735.5|579
1689056100000|2023-07-11 06:15:00|15772.8|15770|15763.8|15761|15773.8|15771|15760.8|15758|281
1689056400000|2023-07-11 06:20:00|15763.3|15760.5|15778.8|15776|15778.8|15776|15762.3|15759.5|212
1689056700000|2023-07-11 06:25:00|15778.3|15775.5|15773.3|15770.5|15792.3|15789.5|15773.3|15770.5|384
1689057000000|2023-07-11 06:30:00|15772.8|15770|15754.3|15751.5|15773.3|15770.5|15753.3|15750.5|319
1689057300000|2023-07-11 06:35:00|15753.8|15751|15768.8|15766|15770.3|15767.5|15751.8|15749|177
1689057600000|2023-07-11 06:40:00|15768.3|15765.5|15770.8|15768|15771.8|15769|15763.3|15760.5|133
1689057900000|2023-07-11 06:45:00|15770.3|15767.5|15769.3|15766.5|15787.3|15784.5|15766.8|15764|359
1689058200000|2023-07-11 06:50:00|15768.8|15766|15764.3|15761.5|15773.3|15770.5|15764.3|15761.5|216
1689058500000|2023-07-11 06:55:00|15763.8|15761|15758.3|15755.5|15772.8|15770|15757.8|15755|356
1689058800000|2023-07-11 07:00:00|15757.6|15756.2|15729.1|15727.7|15757.6|15756.2|15713.6|15712.2|2588
1689059100000|2023-07-11 07:05:00|15728.1|15726.7|15739.1|15737.7|15763.1|15761.7|15716.1|15714.7|1565
1689059400000|2023-07-11 07:10:00|15739.6|15738.2|15752.1|15750.7|15752.1|15750.7|15729.6|15728.2|670
1689059700000|2023-07-11 07:15:00|15751.6|15750.2|15726.1|15724.7|15753.1|15751.7|15724.1|15722.7|455
1689060000000|2023-07-11 07:20:00|15726.6|15725.2|15717.1|15715.7|15728.1|15726.7|15712.1|15710.7|619
1689060300000|2023-07-11 07:25:00|15717.6|15716.2|15724.1|15722.7|15729.6|15728.2|15709.1|15707.7|486
1689060600000|2023-07-11 07:30:00|15723.6|15722.2|15728.6|15727.2|15733.1|15731.7|15711.6|15710.2|490
1689060900000|2023-07-11 07:35:00|15728.1|15726.7|15718.1|15716.7|15731.6|15730.2|15716.6|15715.2|310
1689061200000|2023-07-11 07:40:00|15717.6|15716.2|15721.6|15720.2|15729.6|15728.2|15715.6|15714.2|232
1689061500000|2023-07-11 07:45:00|15721.1|15719.7|15718.1|15716.7|15724.6|15723.2|15709.6|15708.2|245
1689061800000|2023-07-11 07:50:00|15718.6|15717.2|15726.1|15724.7|15730.1|15728.7|15715.6|15714.2|193
1689062100000|2023-07-11 07:55:00|15726.6|15725.2|15697.9|15696.5|15726.6|15725.2|15694.9|15693.5|507
1689062400000|2023-07-11 08:00:00|15697.4|15696|15685.9|15684.5|15701.4|15700|15678.4|15677|906
1689062700000|2023-07-11 08:05:00|15685.4|15684|15689.4|15688|15691.4|15690|15678.4|15677|445
1689063000000|2023-07-11 08:10:00|15688.9|15687.5|15680.4|15679|15693.9|15692.5|15680.4|15679|398
1689063300000|2023-07-11 08:15:00|15680.9|15679.5|15678.9|15677.5|15685.9|15684.5|15677.4|15676|322
1689063600000|2023-07-11 08:20:00|15678.4|15677|15685.9|15684.5|15687.4|15686|15676.4|15675|245
1689063900000|2023-07-11 08:25:00|15685.4|15684|15672.4|15671|15687.4|15686|15672.4|15671|169
1689064200000|2023-07-11 08:30:00|15672.9|15671.5|15678.9|15677.5|15679.4|15678|15670.9|15669.5|223
1689064500000|2023-07-11 08:35:00|15678.4|15677|15673.4|15672|15680.9|15679.5|15670.4|15669|237
1689064800000|2023-07-11 08:40:00|15672.9|15671.5|15669.4|15668|15676.4|15675|15666.4|15665|247
1689065100000|2023-07-11 08:45:00|15669.9|15668.5|15670.4|15669|15670.9|15669.5|15664.4|15663|231
1689065400000|2023-07-11 08:50:00|15670.9|15669.5|15669.4|15668|15671.4|15670|15660.4|15659|206
1689065700000|2023-07-11 08:55:00|15668.9|15667.5|15669.4|15668|15676.4|15675|15667.9|15666.5|374
1689066000000|2023-07-11 09:00:00|15669.9|15668.5|15669.4|15668|15673.4|15672|15658.4|15657|380
1689066300000|2023-07-11 09:05:00|15669.9|15668.5|15676.4|15675|15679.4|15678|15667.9|15666.5|279
1689066600000|2023-07-11 09:10:00|15676.9|15675.5|15689.4|15688|15692.4|15691|15676.4|15675|461
1689066900000|2023-07-11 09:15:00|15688.9|15687.5|15672.4|15671|15689.4|15688|15672.4|15671|342
1689067200000|2023-07-11 09:20:00|15674.9|15673.5|15680.9|15679.5|15684.4|15683|15672.9|15671.5|250
1689067500000|2023-07-11 09:25:00|15681.4|15680|15695.4|15694|15696.4|15695|15680.9|15679.5|331
1689067800000|2023-07-11 09:30:00|15696.4|15695|15701.9|15700.5|15703.9|15702.5|15688.9|15687.5|418
1689068100000|2023-07-11 09:35:00|15701.4|15700|15709.9|15708.5|15713.4|15712|15700.9|15699.5|269
1689068400000|2023-07-11 09:40:00|15710.4|15709|15709.9|15708.5|15713.4|15712|15704.4|15703|228
1689068700000|2023-07-11 09:45:00|15710.4|15709|15733.9|15732.5|15734.4|15733|15710.4|15709|568
1689069000000|2023-07-11 09:50:00|15733.4|15732|15739.9|15738.5|15743.4|15742|15731.4|15730|451
1689069300000|2023-07-11 09:55:00|15739.4|15738|15739.9|15738.5|15744.4|15743|15737.4|15736|221
1689069600000|2023-07-11 10:00:00|15740.4|15739|15739.9|15738.5|15746.4|15745|15739.4|15738|245
1689069900000|2023-07-11 10:05:00|15740.4|15739|15742.4|15741|15747.4|15746|15740.4|15739|292
1689070200000|2023-07-11 10:10:00|15742.9|15741.5|15748.9|15747.5|15752.4|15751|15741.4|15740|300
1689070500000|2023-07-11 10:15:00|15748.4|15747|15729.4|15728|15748.9|15747.5|15727.4|15726|375
1689070800000|2023-07-11 10:20:00|15731.4|15730|15728.4|15727|15734.9|15733.5|15726.9|15725.5|399
1689071100000|2023-07-11 10:25:00|15728.9|15727.5|15724.4|15723|15733.4|15732|15724.4|15723|316
1689071400000|2023-07-11 10:30:00|15723.9|15722.5|15728.4|15727|15728.4|15727|15718.4|15717|360
1689071700000|2023-07-11 10:35:00|15727.9|15726.5|15717.4|15716|15729.4|15728|15716.4|15715|505
1689072000000|2023-07-11 10:40:00|15717.9|15716.5|15716.4|15715|15719.4|15718|15711.4|15710|191
1689072300000|2023-07-11 10:45:00|15715.9|15714.5|15722.9|15721.5|15727.9|15726.5|15715.9|15714.5|228
1689072600000|2023-07-11 10:50:00|15722.4|15721|15728.9|15727.5|15730.9|15729.5|15719.4|15718|248
1689072900000|2023-07-11 10:55:00|15729.4|15728|15730.4|15729|15734.4|15733|15728.4|15727|238
1689073200000|2023-07-11 11:00:00|15731.4|15730|15737.4|15736|15739.9|15738.5|15728.4|15727|304
1689073500000|2023-07-11 11:05:00|15736.9|15735.5|15743.9|15742.5|15745.4|15744|15731.4|15730|316
1689073800000|2023-07-11 11:10:00|15744.4|15743|15744.4|15743|15749.4|15748|15739.9|15738.5|278
1689074100000|2023-07-11 11:15:00|15744.9|15743.5|15745.9|15744.5|15747.9|15746.5|15740.4|15739|251
1689074400000|2023-07-11 11:20:00|15746.4|15745|15751.4|15750|15755.4|15754|15745.9|15744.5|240
1689074700000|2023-07-11 11:25:00|15750.9|15749.5|15753.4|15752|15756.4|15755|15750.4|15749|133
1689075000000|2023-07-11 11:30:00|15752.4|15751|15755.4|15754|15757.4|15756|15752.4|15751|129
1689075300000|2023-07-11 11:35:00|15755.9|15754.5|15753.4|15752|15758.9|15757.5|15753.4|15752|120
1689075600000|2023-07-11 11:40:00|15752.9|15751.5|15755.9|15754.5|15757.9|15756.5|15746.9|15745.5|307
1689075900000|2023-07-11 11:45:00|15754.9|15753.5|15759.9|15758.5|15761.9|15760.5|15751.9|15750.5|219
1689076200000|2023-07-11 11:50:00|15758.9|15757.5|15762.9|15761.5|15764.9|15763.5|15758.9|15757.5|219
1689076500000|2023-07-11 11:55:00|15762.4|15761|15763.4|15762|15767.4|15766|15758.4|15757|361
1689076800000|2023-07-11 12:00:00|15763.9|15762.5|15763.9|15762.5|15766.4|15765|15759.9|15758.5|478
1689077100000|2023-07-11 12:05:00|15764.4|15763|15765.4|15764|15771.9|15770.5|15762.9|15761.5|404
1689077400000|2023-07-11 12:10:00|15765.9|15764.5|15766.9|15765.5|15768.4|15767|15763.9|15762.5|192
1689077700000|2023-07-11 12:15:00|15766.4|15765|15759.4|15758|15766.4|15765|15756.9|15755.5|433
1689078000000|2023-07-11 12:20:00|15758.9|15757.5|15767.9|15766.5|15768.4|15767|15758.9|15757.5|516
1689078300000|2023-07-11 12:25:00|15768.4|15767|15780.9|15779.5|15780.9|15779.5|15767.9|15766.5|405
1689078600000|2023-07-11 12:30:00|15781.4|15780|15804.9|15803.5|15810.4|15809|15779.9|15778.5|1438
1689078900000|2023-07-11 12:35:00|15805.4|15804|15794.4|15793|15811.4|15810|15789.9|15788.5|857
1689079200000|2023-07-11 12:40:00|15794.9|15793.5|15796.4|15795|15796.9|15795.5|15787.4|15786|525
1689079500000|2023-07-11 12:45:00|15796.9|15795.5|15795.9|15794.5|15796.9|15795.5|15788.4|15787|270
1689079800000|2023-07-11 12:50:00|15795.4|15794|15799.4|15798|15802.9|15801.5|15793.9|15792.5|288
1689080100000|2023-07-11 12:55:00|15799.9|15798.5|15802.9|15801.5|15803.9|15802.5|15797.9|15796.5|381
1689080400000|2023-07-11 13:00:00|15803.4|15802|15802.9|15801.5|15803.9|15802.5|15792.9|15791.5|351
1689080700000|2023-07-11 13:05:00|15803.4|15802|15799.9|15798.5|15803.4|15802|15797.9|15796.5|183
1689081000000|2023-07-11 13:10:00|15800.4|15799|15799.4|15798|15801.9|15800.5|15796.9|15795.5|407
1689081300000|2023-07-11 13:15:00|15798.9|15797.5|15782.4|15781|15799.9|15798.5|15780.9|15779.5|560
1689081600000|2023-07-11 13:20:00|15782.9|15781.5|15776.4|15775|15784.4|15783|15774.4|15773|931
1689081900000|2023-07-11 13:25:00|15775.9|15774.5|15780.9|15779.5|15784.9|15783.5|15774.9|15773.5|329
1689082200000|2023-07-11 13:30:00|15781.9|15780.5|15793.4|15792|15794.9|15793.5|15781.9|15780.5|689
1689082500000|2023-07-11 13:35:00|15793.9|15792.5|15804.9|15803.5|15804.9|15803.5|15788.4|15787|916
1689082800000|2023-07-11 13:40:00|15803.9|15802.5|15777.4|15776|15803.9|15802.5|15775.4|15774|785
1689083100000|2023-07-11 13:45:00|15776.9|15775.5|15787.4|15786|15789.9|15788.5|15776.9|15775.5|445
1689083400000|2023-07-11 13:50:00|15786.9|15785.5|15783.4|15782|15787.9|15786.5|15779.9|15778.5|359
1689083700000|2023-07-11 13:55:00|15783.9|15782.5|15788.9|15787.5|15789.4|15788|15778.9|15777.5|523
1689084000000|2023-07-11 14:00:00|15788.4|15787|15773.9|15772.5|15790.9|15789.5|15772.9|15771.5|533
1689084300000|2023-07-11 14:05:00|15773.4|15772|15765.9|15764.5|15777.4|15776|15761.9|15760.5|645
1689084600000|2023-07-11 14:10:00|15765.4|15764|15762.4|15761|15768.9|15767.5|15757.4|15756|722
1689084900000|2023-07-11 14:15:00|15762.9|15761.5|15774.9|15773.5|15776.4|15775|15760.4|15759|553
1689085200000|2023-07-11 14:20:00|15775.4|15774|15779.9|15778.5|15779.9|15778.5|15769.9|15768.5|265
1689085500000|2023-07-11 14:25:00|15780.9|15779.5|15776.6|15775.2|15788.1|15786.7|15775.1|15773.7|336
1689085800000|2023-07-11 14:30:00|15776.1|15774.7|15769.1|15767.7|15777.1|15775.7|15769.1|15767.7|331
1689086100000|2023-07-11 14:35:00|15768.6|15767.2|15771.1|15769.7|15778.1|15776.7|15768.1|15766.7|392
1689086400000|2023-07-11 14:40:00|15771.6|15770.2|15781.6|15780.2|15782.1|15780.7|15769.6|15768.2|214
1689086700000|2023-07-11 14:45:00|15782.1|15780.7|15782.1|15780.7|15786.1|15784.7|15777.6|15776.2|190
1689087000000|2023-07-11 14:50:00|15782.6|15781.2|15779.6|15778.2|15783.6|15782.2|15774.6|15773.2|242
1689087300000|2023-07-11 14:55:00|15779.1|15777.7|15783.1|15781.7|15784.1|15782.7|15778.1|15776.7|270
1689087600000|2023-07-11 15:00:00|15783.6|15782.2|15793.1|15791.7|15793.1|15791.7|15782.1|15780.7|343
1689087900000|2023-07-11 15:05:00|15792.6|15791.2|15788.1|15786.7|15792.6|15791.2|15783.1|15781.7|441
1689088200000|2023-07-11 15:10:00|15788.6|15787.2|15794.6|15793.2|15795.1|15793.7|15788.1|15786.7|356
1689088500000|2023-07-11 15:15:00|15795.1|15793.7|15791.6|15790.2|15802.1|15800.7|15789.6|15788.2|414
1689088800000|2023-07-11 15:20:00|15791.1|15789.7|15787.1|15785.7|15793.1|15791.7|15786.6|15785.2|441
1689089100000|2023-07-11 15:25:00|15787.6|15786.2|15788.1|15786.7|15791.1|15789.7|15783.1|15781.7|1024
1689089400000|2023-07-11 15:30:00|15788.8|15786|15788.8|15786|15790.8|15788|15783.8|15781|963
1689089700000|2023-07-11 15:35:00|15789.3|15786.5|15791.8|15789|15791.8|15789|15784.8|15782|666
1689090000000|2023-07-11 15:40:00|15791.3|15788.5|15790.1|15787.3|15795.8|15793|15786.8|15784|304
1689090300000|2023-07-11 15:45:00|15789.1|15786.3|15793.9|15791.1|15794.9|15792.1|15787.1|15784.3|154
1689090600000|2023-07-11 15:50:00|15794.9|15792.1|15803.9|15801.1|15804.4|15801.6|15793.9|15791.1|229
1689090900000|2023-07-11 15:55:00|15802.9|15800.1|15802.9|15800.1|15804.9|15802.1|15799.9|15797.1|223
1689091200000|2023-07-11 16:00:00|15803.9|15801.1|15808.9|15806.1|15810.9|15808.1|15801.9|15799.1|330
1689091500000|2023-07-11 16:05:00|15809.4|15806.6|15807.9|15805.1|15810.9|15808.1|15806.9|15804.1|121
1689091800000|2023-07-11 16:10:00|15808.4|15805.6|15810.9|15808.1|15812.4|15809.6|15807.9|15805.1|126
1689092100000|2023-07-11 16:15:00|15810.4|15807.6|15811.4|15808.6|15813.9|15811.1|15808.9|15806.1|109
1689092400000|2023-07-11 16:20:00|15810.9|15808.1|15812.9|15810.1|15814.9|15812.1|15810.9|15808.1|92
1689092700000|2023-07-11 16:25:00|15813.4|15810.6|15801.9|15799.1|15814.9|15812.1|15796.9|15794.1|286
1689093000000|2023-07-11 16:30:00|15801.4|15798.6|15803.9|15801.1|15805.9|15803.1|15799.4|15796.6|178
1689093300000|2023-07-11 16:35:00|15802.9|15800.1|15803.4|15800.6|15805.9|15803.1|15800.9|15798.1|62
1689093600000|2023-07-11 16:40:00|15803.9|15801.1|15804.9|15802.1|15805.9|15803.1|15802.9|15800.1|55
1689093900000|2023-07-11 16:45:00|15804.4|15801.6|15809.9|15807.1|15810.4|15807.6|15802.9|15800.1|79
1689094200000|2023-07-11 16:50:00|15810.4|15807.6|15813.9|15811.1|15814.9|15812.1|15808.9|15806.1|106
1689094500000|2023-07-11 16:55:00|15813.4|15810.6|15811.9|15809.1|15813.9|15811.1|15805.9|15803.1|348
1689094800000|2023-07-11 17:00:00|15811.4|15808.6|15812.9|15810.1|15813.9|15811.1|15808.9|15806.1|109
1689095100000|2023-07-11 17:05:00|15813.4|15810.6|15814.9|15812.1|15814.9|15812.1|15808.9|15806.1|117
1689095400000|2023-07-11 17:10:00|15814.4|15811.6|15810.9|15808.1|15815.9|15813.1|15806.9|15804.1|121
1689095700000|2023-07-11 17:15:00|15811.4|15808.6|15810.9|15808.1|15812.9|15810.1|15807.9|15805.1|107
1689096000000|2023-07-11 17:20:00|15810.4|15807.6|15808.9|15806.1|15816.4|15813.6|15807.9|15805.1|125
1689096300000|2023-07-11 17:25:00|15809.4|15806.6|15811.9|15809.1|15813.9|15811.1|15809.4|15806.6|137
1689096600000|2023-07-11 17:30:00|15811.4|15808.6|15809.9|15807.1|15812.9|15810.1|15808.9|15806.1|140
1689096900000|2023-07-11 17:35:00|15809.4|15806.6|15811.9|15809.1|15812.9|15810.1|15808.9|15806.1|77
1689097200000|2023-07-11 17:40:00|15812.4|15809.6|15811.9|15809.1|15813.9|15811.1|15809.9|15807.1|125
1689097500000|2023-07-11 17:45:00|15811.4|15808.6|15808.9|15806.1|15811.4|15808.6|15802.9|15800.1|171
1689097800000|2023-07-11 17:50:00|15809.4|15806.6|15809.4|15806.6|15809.9|15807.1|15807.9|15805.1|54
1689098100000|2023-07-11 17:55:00|15808.9|15806.1|15811.4|15808.6|15813.9|15811.1|15807.9|15805.1|181
1689098400000|2023-07-11 18:00:00|15810.9|15808.1|15808.9|15806.1|15811.9|15809.1|15807.9|15805.1|120
1689098700000|2023-07-11 18:05:00|15809.4|15806.6|15810.9|15808.1|15812.9|15810.1|15808.9|15806.1|43
1689099000000|2023-07-11 18:10:00|15810.4|15807.6|15806.9|15804.1|15810.9|15808.1|15804.9|15802.1|100
1689099300000|2023-07-11 18:15:00|15805.9|15803.1|15805.9|15803.1|15807.9|15805.1|15803.9|15801.1|155
1689099600000|2023-07-11 18:20:00|15804.9|15802.1|15800.9|15798.1|15804.9|15802.1|15798.9|15796.1|96
1689099900000|2023-07-11 18:25:00|15800.4|15797.6|15806.9|15804.1|15807.9|15805.1|15798.4|15795.6|148
1689100200000|2023-07-11 18:30:00|15806.4|15803.6|15803.9|15801.1|15806.9|15804.1|15801.9|15799.1|98
1689100500000|2023-07-11 18:35:00|15803.4|15800.6|15805.9|15803.1|15806.9|15804.1|15801.4|15798.6|115
1689100800000|2023-07-11 18:40:00|15806.4|15803.6|15808.9|15806.1|15809.4|15806.6|15805.4|15802.6|57
1689101100000|2023-07-11 18:45:00|15809.4|15806.6|15808.9|15806.1|15809.9|15807.1|15806.4|15803.6|68
1689101400000|2023-07-11 18:50:00|15809.4|15806.6|15810.9|15808.1|15812.9|15810.1|15807.9|15805.1|67
1689101700000|2023-07-11 18:55:00|15810.4|15807.6|15817.9|15815.1|15817.9|15815.1|15809.9|15807.1|119
1689102000000|2023-07-11 19:00:00|15818.4|15815.6|15817.9|15815.1|15820.9|15818.1|15816.4|15813.6|223
1689102300000|2023-07-11 19:05:00|15818.4|15815.6|15819.9|15817.1|15821.9|15819.1|15814.9|15812.1|231
1689102600000|2023-07-11 19:10:00|15819.4|15816.6|15816.9|15814.1|15821.9|15819.1|15816.9|15814.1|82
1689102900000|2023-07-11 19:15:00|15817.4|15814.6|15822.4|15819.6|15822.9|15820.1|15814.9|15812.1|83
1689103200000|2023-07-11 19:20:00|15821.9|15819.1|15825.9|15823.1|15825.9|15823.1|15820.9|15818.1|100
1689103500000|2023-07-11 19:25:00|15826.4|15823.6|15825.9|15823.1|15826.9|15824.1|15823.9|15821.1|112
1689103800000|2023-07-11 19:30:00|15825.4|15822.6|15823.9|15821.1|15825.9|15823.1|15820.9|15818.1|122
1689104100000|2023-07-11 19:35:00|15823.4|15820.6|15824.9|15822.1|15826.9|15824.1|15823.4|15820.6|124
1689104400000|2023-07-11 19:40:00|15824.4|15821.6|15830.9|15828.1|15830.9|15828.1|15823.9|15821.1|172
1689104700000|2023-07-11 19:45:00|15831.4|15828.6|15833.9|15831.1|15833.9|15831.1|15828.9|15826.1|287
1689105000000|2023-07-11 19:50:00|15833.4|15830.6|15830.9|15828.1|15835.9|15833.1|15830.9|15828.1|282
1689105300000|2023-07-11 19:55:00|15829.9|15827.1|15834.4|15831.6|15837.9|15835.1|15827.9|15825.1|310
1689105600000|2023-07-11 20:00:00|15835.6|15828.6|15831.5|15824.5|15835.6|15828.6|15826.7|15819.7|6
1689105900000|2023-07-11 20:05:00|15831|15824|15832.3|15825.3|15834.1|15827.1|15828.7|15821.7|0
1689106200000|2023-07-11 20:10:00|15833.2|15826.2|15830.3|15823.3|15833.2|15826.2|15829.4|15822.4|0
1689106500000|2023-07-11 20:15:00|15831.2|15824.2|15832.9|15825.9|15834.7|15827.7|15830.3|15823.3|0
1689106800000|2023-07-11 20:20:00|15832|15825|15834.5|15827.5|15834.5|15827.5|15831.9|15824.9|0
1689107100000|2023-07-11 20:25:00|15833.7|15826.7|15834|15827|15834.9|15827.9|15832.3|15825.3|0
1689107400000|2023-07-11 20:30:00|15833.9|15826.9|15833.9|15826.9|15834.9|15827.9|15833.1|15826.1|0
1689107700000|2023-07-11 20:35:00|15833.8|15826.8|15833.8|15826.8|15833.8|15826.8|15832.9|15825.9|0
1689108000000|2023-07-11 20:40:00|15833.3|15826.3|15833.8|15826.8|15834.7|15827.7|15832.9|15825.9|0
1689108300000|2023-07-11 20:45:00|15832.9|15825.9|15835.7|15828.7|15837.2|15830.2|15832.9|15825.9|0
1689108600000|2023-07-11 20:50:00|15835.3|15828.3|15835.5|15828.5|15836.2|15829.2|15835.3|15828.3|0
1689108900000|2023-07-11 20:55:00|15835.4|15828.4|15836.5|15829.5|15837.2|15830.2|15835.4|15828.4|0
1689109200000|2023-07-11 21:00:00|15836.1|15829.1|15836.8|15829.8|15837.6|15830.6|15836.1|15829.1|0
1689109500000|2023-07-11 21:05:00|15836.7|15829.7|15838.1|15831.1|15838.3|15831.3|15836.7|15829.7|0
1689109800000|2023-07-11 21:10:00|15838|15831|15838.5|15831.5|15838.5|15831.5|15838|15831|0
1689110100000|2023-07-11 21:15:00|15838.3|15831.3|15838.6|15831.6|15838.6|15831.6|15837|15830|0
1689110400000|2023-07-11 21:20:00|15838.5|15831.5|15838.3|15831.3|15838.5|15831.5|15838.3|15831.3|0
1689110700000|2023-07-11 21:25:00|15837.3|15830.3|15837.4|15830.4|15838.5|15831.5|15837.2|15830.2|0
1689111000000|2023-07-11 21:30:00|15837.6|15830.6|15837.6|15830.6|15837.6|15830.6|15837.6|15830.6|0
1689111300000|2023-07-11 21:35:00|15837.5|15830.5|15837.5|15830.5|15837.5|15830.5|15837|15830|0
1689111600000|2023-07-11 21:40:00|15837.6|15830.6|15836.5|15829.5|15837.6|15830.6|15834.5|15827.5|0
1689111900000|2023-07-11 21:45:00|15836.7|15829.7|15836.6|15829.6|15836.9|15829.9|15835.5|15828.5|0
1689112200000|2023-07-11 21:50:00|15836.8|15829.8|15835.5|15828.5|15837.5|15830.5|15835.3|15828.3|0
1689112500000|2023-07-11 21:55:00|15835.6|15828.6|15835.5|15828.5|15836.1|15829.1|15834.7|15827.7|0
1689112800000|2023-07-11 22:00:00|15831.3|15824.3|15831.6|15824.6|15833.4|15826.4|15828.5|15821.5|0
1689113100000|2023-07-11 22:05:00|15831.1|15824.1|15836.9|15829.9|15838.7|15831.7|15831.1|15824.1|0
1689113400000|2023-07-11 22:10:00|15836.3|15829.3|15839.9|15832.9|15841.1|15834.1|15836.3|15829.3|0
1689113700000|2023-07-11 22:15:00|15839.3|15832.3|15837.5|15830.5|15839.3|15832.3|15837.5|15830.5|0
1689114000000|2023-07-11 22:20:00|15838|15831|15840|15833|15840.2|15833.2|15838|15831|0
1689114300000|2023-07-11 22:25:00|15839.1|15832.1|15837.1|15830.1|15839.1|15832.1|15837.1|15830.1|0
1689114600000|2023-07-11 22:30:00|15838|15831|15838|15831|15838.9|15831.9|15837.1|15830.1|0
1689114900000|2023-07-11 22:35:00|15837.1|15830.1|15837.2|15830.2|15838.9|15831.9|15837.1|15830.1|0
1689115200000|2023-07-11 22:40:00|15837.1|15830.1|15838.9|15831.9|15839.8|15832.8|15837.1|15830.1|0
1689115500000|2023-07-11 22:45:00|15838|15831|15840.8|15833.8|15840.8|15833.8|15838|15831|0
1689115800000|2023-07-11 22:50:00|15839.9|15832.9|15839.9|15832.9|15840|15833|15839.9|15832.9|0
1689116100000|2023-07-11 22:55:00|15840.8|15833.8|15843.2|15836.2|15844.1|15837.1|15839.9|15832.9|0
1689116400000|2023-07-11 23:00:00|15843.5|15836.5|15847.4|15840.4|15849.3|15842.3|15843.5|15836.5|0
1689116700000|2023-07-11 23:05:00|15847.8|15840.8|15848.3|15841.3|15849.2|15842.2|15847.4|15840.4|0
1689117000000|2023-07-11 23:10:00|15848.7|15841.7|15848.6|15841.6|15849.2|15842.2|15848.1|15841.1|0
1689117300000|2023-07-11 23:15:00|15848.1|15841.1|15842.8|15835.8|15849.9|15842.9|15842.8|15835.8|0
1689117600000|2023-07-11 23:20:00|15843.7|15836.7|15839.1|15832.1|15845.4|15838.4|15837.7|15830.7|0
1689117900000|2023-07-11 23:25:00|15838.2|15831.2|15833.7|15826.7|15840|15833|15833.7|15826.7|0
1689118200000|2023-07-11 23:30:00|15834.6|15827.6|15836.3|15829.3|15837.2|15830.2|15832.7|15825.7|0
1689118500000|2023-07-11 23:35:00|15836.2|15829.2|15835.3|15828.3|15836.2|15829.2|15834.5|15827.5|0
1689118800000|2023-07-11 23:40:00|15835.8|15828.8|15837.6|15830.6|15838.5|15831.5|15835.3|15828.3|0
1689119100000|2023-07-11 23:45:00|15838|15831|15836.7|15829.7|15838.5|15831.5|15835.8|15828.8|0
1689119400000|2023-07-11 23:50:00|15837.6|15830.6|15835.8|15828.8|15837.6|15830.6|15835.8|15828.8|0
1689119700000|2023-07-11 23:55:00|15834.9|15827.9|15835.8|15828.8|15836.7|15829.7|15834.9|15827.9|0
1689120000000|2023-07-12 00:00:00|15834.9|15827.9|15834.9|15827.9|15836.7|15829.7|15832.2|15825.2|0
1689120300000|2023-07-12 00:05:00|15835.4|15828.4|15837.6|15830.6|15837.6|15830.6|15834.9|15827.9|0
1689120600000|2023-07-12 00:10:00|15836.7|15829.7|15833.1|15826.1|15836.7|15829.7|15831.3|15824.3|0
1689120900000|2023-07-12 00:15:00|15832.2|15825.2|15829.5|15824.5|15835|15830|15829.5|15824.5|11
1689121200000|2023-07-12 00:20:00|15829|15824|15823|15818|15831.5|15826.5|15821.5|15816.5|45
1689121500000|2023-07-12 00:25:00|15824.5|15819.5|15826.5|15821.5|15828.5|15823.5|15821.5|15816.5|34
1689121800000|2023-07-12 00:30:00|15827|15822|15822|15817|15827.5|15822.5|15821|15816|49
1689122100000|2023-07-12 00:35:00|15822.5|15817.5|15822.5|15817.5|15825|15820|15822|15817|6
1689122400000|2023-07-12 00:40:00|15821|15816|15818.5|15813.5|15823|15818|15818.5|15813.5|27
1689122700000|2023-07-12 00:45:00|15819|15814|15819.5|15814.5|15820.5|15815.5|15817.5|15812.5|33
1689123000000|2023-07-12 00:50:00|15819|15814|15819.5|15814.5|15820|15815|15817.5|15812.5|8
1689123300000|2023-07-12 00:55:00|15820|15815|15823.5|15818.5|15823.5|15818.5|15820|15815|4
1689123600000|2023-07-12 01:00:00|15823|15818|15823|15818|15824|15819|15822|15817|9
1689123900000|2023-07-12 01:05:00|15822.5|15817.5|15827.5|15822.5|15828|15823|15822.5|15817.5|11
1689124200000|2023-07-12 01:10:00|15827|15822|15826.5|15821.5|15827.5|15822.5|15823.5|15818.5|14
1689124500000|2023-07-12 01:15:00|15826|15821|15825.5|15820.5|15831.5|15826.5|15825|15820|15
1689124800000|2023-07-12 01:20:00|15826|15821|15823|15818|15826.5|15821.5|15822.5|15817.5|11
1689125100000|2023-07-12 01:25:00|15822.5|15817.5|15823|15818|15823.5|15818.5|15822|15817|4
1689125400000|2023-07-12 01:30:00|15822.5|15817.5|15819.5|15814.5|15823|15818|15818.5|15813.5|34
1689125700000|2023-07-12 01:35:00|15820|15815|15822.5|15817.5|15822.5|15817.5|15818.5|15813.5|4
1689126000000|2023-07-12 01:40:00|15823|15818|15832.5|15827.5|15832.5|15827.5|15822.5|15817.5|34
1689126300000|2023-07-12 01:45:00|15833|15828|15829.5|15824.5|15833.5|15828.5|15829|15824|15
1689126600000|2023-07-12 01:50:00|15829|15824|15830|15825|15831|15826|15826.5|15821.5|14
1689126900000|2023-07-12 01:55:00|15830.5|15825.5|15825|15820|15831|15826|15824.5|15819.5|5
1689127200000|2023-07-12 02:00:00|15825.5|15820.5|15827.5|15822.5|15828.5|15823.5|15824|15819|6
1689127500000|2023-07-12 02:05:00|15827|15822|15827.5|15822.5|15831.5|15826.5|15824.5|15819.5|10
1689127800000|2023-07-12 02:10:00|15827|15822|15828.5|15823.5|15830|15825|15826|15821|5
1689128100000|2023-07-12 02:15:00|15828|15823|15827.5|15822.5|15829|15824|15827.5|15822.5|4
1689128400000|2023-07-12 02:20:00|15828|15823|15832|15827|15834|15829|15828|15823|5
1689128700000|2023-07-12 02:25:00|15831.5|15826.5|15832.5|15827.5|15832.5|15827.5|15829.5|15824.5|2
1689129000000|2023-07-12 02:30:00|15832|15827|15834.5|15829.5|15834.5|15829.5|15831.5|15826.5|5
1689129300000|2023-07-12 02:35:00|15834|15829|15831.5|15826.5|15834.5|15829.5|15831.5|15826.5|3
1689129600000|2023-07-12 02:40:00|15832|15827|15832.5|15827.5|15833|15828|15829.5|15824.5|4
1689129900000|2023-07-12 02:45:00|15832|15827|15832.5|15827.5|15832.5|15827.5|15832|15827|0
1689130200000|2023-07-12 02:50:00|15833|15828|15832.5|15827.5|15835|15830|15832|15827|15
1689130500000|2023-07-12 02:55:00|15832|15827|15833|15828|15833|15828|15831.5|15826.5|4
1689130800000|2023-07-12 03:00:00|15832.5|15827.5|15831.5|15826.5|15834.5|15829.5|15830.5|15825.5|6
1689131100000|2023-07-12 03:05:00|15831|15826|15832.5|15827.5|15833.5|15828.5|15831|15826|1
1689131400000|2023-07-12 03:10:00|15832|15827|15833|15828|15833|15828|15831.5|15826.5|6
1689131700000|2023-07-12 03:15:00|15834|15829|15833|15828|15836.5|15831.5|15833|15828|16
1689132000000|2023-07-12 03:20:00|15832.5|15827.5|15833|15828|15833|15828|15832.5|15827.5|1
1689132300000|2023-07-12 03:25:00|15833.5|15828.5|15832.5|15827.5|15834|15829|15831|15826|9
1689132600000|2023-07-12 03:30:00|15833|15828|15839.5|15834.5|15840|15835|15833|15828|14
1689132900000|2023-07-12 03:35:00|15839|15834|15840.5|15835.5|15844|15839|15838|15833|20
1689133200000|2023-07-12 03:40:00|15841|15836|15838|15833|15841|15836|15836.5|15831.5|20
1689133500000|2023-07-12 03:45:00|15837.5|15832.5|15837.5|15832.5|15838.5|15833.5|15836.5|15831.5|4
1689133800000|2023-07-12 03:50:00|15837|15832|15838|15833|15838.5|15833.5|15836|15831|3
1689134100000|2023-07-12 03:55:00|15839|15834|15840.5|15835.5|15840.5|15835.5|15839|15834|10
1689134400000|2023-07-12 04:00:00|15840|15835|15841.5|15836.5|15842.5|15837.5|15840|15835|3
1689134700000|2023-07-12 04:05:00|15841|15836|15842.5|15837.5|15843.5|15838.5|15841|15836|6
1689135000000|2023-07-12 04:10:00|15843|15838|15842.5|15837.5|15843|15838|15840.5|15835.5|6
1689135300000|2023-07-12 04:15:00|15843|15838|15847.5|15842.5|15848.5|15843.5|15842|15837|12
1689135600000|2023-07-12 04:20:00|15848|15843|15847.5|15842.5|15848|15843|15846.5|15841.5|4
1689135900000|2023-07-12 04:25:00|15848|15843|15851|15846|15851.5|15846.5|15848|15843|21
1689136200000|2023-07-12 04:30:00|15850.5|15845.5|15848|15843|15850.5|15845.5|15847.5|15842.5|6
1689136500000|2023-07-12 04:35:00|15847.5|15842.5|15848|15843|15848|15843|15847.5|15842.5|1
1689136800000|2023-07-12 04:40:00|15847.5|15842.5|15845|15840|15848|15843|15844.5|15839.5|5
1689137100000|2023-07-12 04:45:00|15845.5|15840.5|15845.5|15840.5|15846.5|15841.5|15845.5|15840.5|4
1689137400000|2023-07-12 04:50:00|15846|15841|15845.5|15840.5|15846.5|15841.5|15845.5|15840.5|1
1689137700000|2023-07-12 04:55:00|15846|15841|15846.5|15841.5|15846.5|15841.5|15845.5|15840.5|7
1689138000000|2023-07-12 05:00:00|15846|15841|15847.5|15842.5|15847.5|15842.5|15842.5|15837.5|36
1689138300000|2023-07-12 05:05:00|15847|15842|15842.5|15837.5|15847.5|15842.5|15842.5|15837.5|6
1689138600000|2023-07-12 05:10:00|15843|15838|15845.5|15840.5|15846.5|15841.5|15842.5|15837.5|6
1689138900000|2023-07-12 05:15:00|15846|15841|15849.5|15844.5|15850.5|15845.5|15845.5|15840.5|18
1689139200000|2023-07-12 05:20:00|15850|15845|15849|15844|15853|15848|15848.5|15843.5|22
1689139500000|2023-07-12 05:25:00|15848.5|15843.5|15850.5|15845.5|15852.5|15847.5|15847|15842|13
1689139800000|2023-07-12 05:30:00|15851|15846|15847.5|15842.5|15854|15849|15846|15841|33
1689140100000|2023-07-12 05:35:00|15848|15843|15845|15840|15848|15843|15843.5|15838.5|32
1689140400000|2023-07-12 05:40:00|15845.5|15840.5|15843|15838|15847|15842|15840|15835|27
1689140700000|2023-07-12 05:45:00|15843.5|15838.5|15840|15835|15844|15839|15840|15835|37
1689141000000|2023-07-12 05:50:00|15839.5|15834.5|15840|15835|15842.5|15837.5|15839|15834|21
1689141300000|2023-07-12 05:55:00|15839.5|15834.5|15842|15837|15843|15838|15839|15834|19
1689141600000|2023-07-12 06:00:00|15840.9|15838.1|15844.9|15842.1|15849.9|15847.1|15838.9|15836.1|246
1689141900000|2023-07-12 06:05:00|15843.9|15841.1|15848.9|15846.1|15851.4|15848.6|15843.4|15840.6|173
1689142200000|2023-07-12 06:10:00|15848.4|15845.6|15860.9|15858.1|15862.9|15860.1|15847.9|15845.1|220
1689142500000|2023-07-12 06:15:00|15861.4|15858.6|15857.4|15854.6|15862.9|15860.1|15856.4|15853.6|91
1689142800000|2023-07-12 06:20:00|15856.9|15854.1|15858.9|15856.1|15859.4|15856.6|15855.4|15852.6|106
1689143100000|2023-07-12 06:25:00|15859.9|15857.1|15860.4|15857.6|15863.9|15861.1|15855.4|15852.6|138
1689143400000|2023-07-12 06:30:00|15860.9|15858.1|15875.9|15873.1|15875.9|15873.1|15860.4|15857.6|231
1689143700000|2023-07-12 06:35:00|15875.4|15872.6|15863.9|15861.1|15875.4|15872.6|15862.4|15859.6|150
1689144000000|2023-07-12 06:40:00|15863.4|15860.6|15860.4|15857.6|15864.9|15862.1|15859.4|15856.6|125
1689144300000|2023-07-12 06:45:00|15859.9|15857.1|15851.9|15849.1|15860.4|15857.6|15850.9|15848.1|146
1689144600000|2023-07-12 06:50:00|15852.4|15849.6|15846.9|15844.1|15852.9|15850.1|15844.9|15842.1|129
1689144900000|2023-07-12 06:55:00|15846.4|15843.6|15855.9|15853.1|15855.9|15853.1|15845.4|15842.6|291
1689145200000|2023-07-12 07:00:00|15855.2|15853.8|15839.2|15837.8|15857.2|15855.8|15828.7|15827.3|1422
1689145500000|2023-07-12 07:05:00|15839.7|15838.3|15815.7|15814.3|15847.2|15845.8|15814.2|15812.8|793
1689145800000|2023-07-12 07:10:00|15815.2|15813.8|15807.7|15806.3|15832.2|15830.8|15807.7|15806.3|815
1689146100000|2023-07-12 07:15:00|15808.2|15806.8|15823.7|15822.3|15833.7|15832.3|15806.7|15805.3|735
1689146400000|2023-07-12 07:20:00|15823.2|15821.8|15814.2|15812.8|15828.2|15826.8|15812.2|15810.8|318
1689146700000|2023-07-12 07:25:00|15815.2|15813.8|15826.2|15824.8|15832.2|15830.8|15813.2|15811.8|361
1689147000000|2023-07-12 07:30:00|15826.7|15825.3|15838.7|15837.3|15844.2|15842.8|15819.2|15817.8|602
1689147300000|2023-07-12 07:35:00|15839.2|15837.8|15845.7|15844.3|15849.2|15847.8|15838.2|15836.8|381
1689147600000|2023-07-12 07:40:00|15845|15843.6|15849|15847.6|15853|15851.6|15841|15839.6|361
1689147900000|2023-07-12 07:45:00|15848.5|15847.1|15854.5|15853.1|15857|15855.6|15847|15845.6|288
1689148200000|2023-07-12 07:50:00|15854|15852.6|15865.5|15864.1|15868|15866.6|15853.5|15852.1|442
1689148500000|2023-07-12 07:55:00|15865|15863.6|15871|15869.6|15873.5|15872.1|15864.5|15863.1|437
1689148800000|2023-07-12 08:00:00|15871.5|15870.1|15880.5|15879.1|15883.5|15882.1|15869.5|15868.1|806
1689149100000|2023-07-12 08:05:00|15881|15879.6|15891.5|15890.1|15893.5|15892.1|15877|15875.6|493
1689149400000|2023-07-12 08:10:00|15892|15890.6|15897|15895.6|15900.5|15899.1|15890.5|15889.1|705
1689149700000|2023-07-12 08:15:00|15896.5|15895.1|15902|15900.6|15904.5|15903.1|15896.5|15895.1|550
1689150000000|2023-07-12 08:20:00|15902.5|15901.1|15876.5|15875.1|15904|15902.6|15875.5|15874.1|997
1689150300000|2023-07-12 08:25:00|15876|15874.6|15890|15888.6|15896|15894.6|15874.5|15873.1|591
1689150600000|2023-07-12 08:30:00|15890.5|15889.1|15900.5|15899.1|15904.5|15903.1|15889.5|15888.1|546
1689150900000|2023-07-12 08:35:00|15900|15898.6|15906|15904.6|15908.5|15907.1|15897.5|15896.1|564
1689151200000|2023-07-12 08:40:00|15905.5|15904.1|15905.5|15904.1|15915.5|15914.1|15904|15902.6|657
1689151500000|2023-07-12 08:45:00|15905|15903.6|15902.5|15901.1|15911.5|15910.1|15901.5|15900.1|533
1689151800000|2023-07-12 08:50:00|15903|15901.6|15898|15896.6|15908|15906.6|15892.5|15891.1|526
1689152100000|2023-07-12 08:55:00|15897.5|15896.1|15905.5|15904.1|15909.5|15908.1|15897.5|15896.1|369
1689152400000|2023-07-12 09:00:00|15905|15903.6|15911.5|15910.1|15913.5|15912.1|15904.5|15903.1|319
1689152700000|2023-07-12 09:05:00|15912|15910.6|15923.5|15922.1|15923.5|15922.1|15909|15907.6|439
1689153000000|2023-07-12 09:10:00|15923|15921.6|15919|15917.6|15925|15923.6|15916.5|15915.1|508
1689153300000|2023-07-12 09:15:00|15918.5|15917.1|15911|15909.6|15922.5|15921.1|15909.5|15908.1|411
1689153600000|2023-07-12 09:20:00|15910.5|15909.1|15913.5|15912.1|15916|15914.6|15908.5|15907.1|455
1689153900000|2023-07-12 09:25:00|15913|15911.6|15916.5|15915.1|15919.5|15918.1|15911.5|15910.1|333
1689154200000|2023-07-12 09:30:00|15917|15915.6|15912.5|15911.1|15921|15919.6|15906.5|15905.1|581
1689154500000|2023-07-12 09:35:00|15913|15911.6|15923|15921.6|15923.5|15922.1|15912.5|15911.1|268
1689154800000|2023-07-12 09:40:00|15922.5|15921.1|15923|15921.6|15925|15923.6|15919|15917.6|236
1689155100000|2023-07-12 09:45:00|15923.5|15922.1|15922.5|15921.1|15926.5|15925.1|15920|15918.6|272
1689155400000|2023-07-12 09:50:00|15923.5|15922.1|15922.5|15921.1|15923.5|15922.1|15918.5|15917.1|390
1689155700000|2023-07-12 09:55:00|15922|15920.6|15923.5|15922.1|15924.5|15923.1|15918.5|15917.1|342
1689156000000|2023-07-12 10:00:00|15923|15921.6|15916.5|15915.1|15925|15923.6|15914.5|15913.1|391
1689156300000|2023-07-12 10:05:00|15916|15914.6|15916.5|15915.1|15919.5|15918.1|15914.5|15913.1|258
1689156600000|2023-07-12 10:10:00|15917|15915.6|15913.5|15912.1|15917.5|15916.1|15912.5|15911.1|308
1689156900000|2023-07-12 10:15:00|15913|15911.6|15918|15916.6|15919.5|15918.1|15912.5|15911.1|248
1689157200000|2023-07-12 10:20:00|15918.5|15917.1|15915.5|15914.1|15919|15917.6|15913.5|15912.1|237
1689157500000|2023-07-12 10:25:00|15915|15913.6|15919.5|15918.1|15920.5|15919.1|15915|15913.6|188
1689157800000|2023-07-12 10:30:00|15920|15918.6|15920.5|15919.1|15922.5|15921.1|15918|15916.6|194
1689158100000|2023-07-12 10:35:00|15921|15919.6|15924.5|15923.1|15927|15925.6|15920.5|15919.1|246
1689158400000|2023-07-12 10:40:00|15925|15923.6|15933.5|15932.1|15934|15932.6|15923.5|15922.1|338
1689158700000|2023-07-12 10:45:00|15932.5|15931.1|15929.5|15928.1|15934.5|15933.1|15926.5|15925.1|279
1689159000000|2023-07-12 10:50:00|15930|15928.6|15925|15923.6|15930|15928.6|15922.5|15921.1|236
1689159300000|2023-07-12 10:55:00|15925.5|15924.1|15922.7|15921.3|15926.7|15925.3|15921.2|15919.8|221
1689159600000|2023-07-12 11:00:00|15922.2|15920.8|15926.2|15924.8|15928.7|15927.3|15920.7|15919.3|205
1689159900000|2023-07-12 11:05:00|15925.7|15924.3|15919.2|15917.8|15926.7|15925.3|15915.2|15913.8|351
1689160200000|2023-07-12 11:10:00|15919.7|15918.3|15926.2|15924.8|15926.7|15925.3|15917.7|15916.3|174
1689160500000|2023-07-12 11:15:00|15925.7|15924.3|15931.7|15930.3|15932.7|15931.3|15924.7|15923.3|172
1689160800000|2023-07-12 11:20:00|15930.7|15929.3|15928.2|15926.8|15931.7|15930.3|15927.2|15925.8|203
1689161100000|2023-07-12 11:25:00|15928.7|15927.3|15925.7|15924.3|15933.7|15932.3|15925.2|15923.8|283
1689161400000|2023-07-12 11:30:00|15925.2|15923.8|15930.7|15929.3|15931.7|15930.3|15925.2|15923.8|235
1689161700000|2023-07-12 11:35:00|15931.2|15929.8|15933.7|15932.3|15934.7|15933.3|15928.7|15927.3|158
1689162000000|2023-07-12 11:40:00|15934.2|15932.8|15936.7|15935.3|15936.7|15935.3|15932.7|15931.3|137
1689162300000|2023-07-12 11:45:00|15936.2|15934.8|15936.7|15935.3|15936.7|15935.3|15933.7|15932.3|234
1689162600000|2023-07-12 11:50:00|15936.2|15934.8|15939.7|15938.3|15940.2|15938.8|15931.7|15930.3|291
1689162900000|2023-07-12 11:55:00|15940.7|15939.3|15944.7|15943.3|15946.2|15944.8|15938.7|15937.3|371
1689163200000|2023-07-12 12:00:00|15944.2|15942.8|15936.2|15934.8|15944.7|15943.3|15933.7|15932.3|497
1689163500000|2023-07-12 12:05:00|15935.7|15934.3|15936.7|15935.3|15937.7|15936.3|15931.2|15929.8|395
1689163800000|2023-07-12 12:10:00|15936.2|15934.8|15931.2|15929.8|15936.7|15935.3|15929.2|15927.8|296
1689164100000|2023-07-12 12:15:00|15931.7|15930.3|15928.7|15927.3|15933.7|15932.3|15927.2|15925.8|372
1689164400000|2023-07-12 12:20:00|15929.2|15927.8|15913.7|15912.3|15929.7|15928.3|15911.7|15910.3|468
1689164700000|2023-07-12 12:25:00|15913.2|15911.8|15916.2|15914.8|15919.2|15917.8|15910.7|15909.3|338
1689165000000|2023-07-12 12:30:00|15916.7|15915.3|15974.2|15972.8|15996.2|15994.8|15916.7|15915.3|2462
1689165300000|2023-07-12 12:35:00|15973.7|15972.3|15973.2|15971.8|15989.7|15988.3|15966.7|15965.3|1073
1689165600000|2023-07-12 12:40:00|15973.7|15972.3|15954.2|15952.8|15978.2|15976.8|15952.7|15951.3|793
1689165900000|2023-07-12 12:45:00|15953.7|15952.3|15942.7|15941.3|15957.7|15956.3|15936.2|15934.8|789
1689166200000|2023-07-12 12:50:00|15942.2|15940.8|15932.7|15931.3|15951.7|15950.3|15927.7|15926.3|662
1689166500000|2023-07-12 12:55:00|15933.2|15931.8|15955|15953.6|15957|15955.6|15933.2|15931.8|562
1689166800000|2023-07-12 13:00:00|15954.5|15953.1|15972|15970.6|15973|15971.6|15947.5|15946.1|594
1689167100000|2023-07-12 13:05:00|15972.5|15971.1|15970|15968.6|15973.5|15972.1|15961.5|15960.1|537
1689167400000|2023-07-12 13:10:00|15970.5|15969.1|15991.5|15990.1|15992|15990.6|15967.5|15966.1|524
1689167700000|2023-07-12 13:15:00|15992|15990.6|15997|15995.6|15999.5|15998.1|15987.5|15986.1|836
1689168000000|2023-07-12 13:20:00|15997.5|15996.1|15982.5|15981.1|15998.5|15997.1|15978.5|15977.1|645
1689168300000|2023-07-12 13:25:00|15982|15980.6|15991.5|15990.1|15994.5|15993.1|15978|15976.6|437
1689168600000|2023-07-12 13:30:00|15992|15990.6|15991.5|15990.1|15998|15996.6|15982|15980.6|807
1689168900000|2023-07-12 13:35:00|15991|15989.6|15969.5|15968.1|15996.5|15995.1|15969|15967.6|678
1689169200000|2023-07-12 13:40:00|15969|15967.6|15963|15961.6|15972|15970.6|15953|15951.6|576
1689169500000|2023-07-12 13:45:00|15962.5|15961.1|15977.5|15976.1|15982.5|15981.1|15958|15956.6|594
1689169800000|2023-07-12 13:50:00|15978|15976.6|15979.5|15978.1|15987|15985.6|15972|15970.6|690
1689170100000|2023-07-12 13:55:00|15979|15977.6|15994.5|15993.1|15995|15993.6|15975|15973.6|572
1689170400000|2023-07-12 14:00:00|15995|15993.6|15992.5|15991.1|16001|15999.6|15983.5|15982.1|633
1689170700000|2023-07-12 14:05:00|15992|15990.6|16004.5|16003.1|16005.5|16004.1|15981|15979.6|640
1689171000000|2023-07-12 14:10:00|16004|16002.6|16009.7|16008.3|16013.7|16012.3|16000.7|15999.3|765
1689171300000|2023-07-12 14:15:00|16010.7|16009.3|16027.2|16025.8|16033.7|16032.3|16006.7|16005.3|1040
1689171600000|2023-07-12 14:20:00|16027.7|16026.3|16029.2|16027.8|16034.7|16033.3|16023.7|16022.3|770
1689171900000|2023-07-12 14:25:00|16029.7|16028.3|16030.2|16028.8|16033.7|16032.3|16024.2|16022.8|635
1689172200000|2023-07-12 14:30:00|16030.7|16029.3|16033.7|16032.3|16036.7|16035.3|16026.7|16025.3|952
1689172500000|2023-07-12 14:35:00|16034.2|16032.8|16043.7|16042.3|16045.7|16044.3|16033.7|16032.3|805
1689172800000|2023-07-12 14:40:00|16043.2|16041.8|16038.7|16037.3|16046.7|16045.3|16035.7|16034.3|721
1689173100000|2023-07-12 14:45:00|16039.2|16037.8|16039.7|16038.3|16040.7|16039.3|16030.7|16029.3|686
1689173400000|2023-07-12 14:50:00|16040.2|16038.8|16033.7|16032.3|16044.7|16043.3|16031.7|16030.3|569
1689173700000|2023-07-12 14:55:00|16033.2|16031.8|16029.7|16028.3|16034.7|16033.3|16026.7|16025.3|601
1689174000000|2023-07-12 15:00:00|16030.7|16029.3|16032.7|16031.3|16033.7|16032.3|16028.7|16027.3|763
1689174300000|2023-07-12 15:05:00|16032.2|16030.8|16028.7|16027.3|16035.2|16033.8|16027.7|16026.3|724
1689174600000|2023-07-12 15:10:00|16028.2|16026.8|16033.7|16032.3|16037.7|16036.3|16028.2|16026.8|786
1689174900000|2023-07-12 15:15:00|16033.2|16031.8|16036.7|16035.3|16038.7|16037.3|16029.7|16028.3|532
1689175200000|2023-07-12 15:20:00|16037.2|16035.8|16038.7|16037.3|16039.7|16038.3|16033.7|16032.3|753
1689175500000|2023-07-12 15:25:00|16038.2|16036.8|16027.7|16026.3|16038.7|16037.3|16025.7|16024.3|1552
1689175800000|2023-07-12 15:30:00|16028.4|16025.6|16022.4|16019.6|16031.9|16029.1|16018.4|16015.6|1627
1689176100000|2023-07-12 15:35:00|16022.9|16020.1|16017.9|16015.1|16028.4|16025.6|16016.4|16013.6|840
1689176400000|2023-07-12 15:40:00|16018.4|16015.6|16005.4|16002.6|16018.4|16015.6|15997.4|15994.6|988
1689176700000|2023-07-12 15:45:00|16004.4|16001.6|16013.4|16010.6|16016.4|16013.6|16000.4|15997.6|334
1689177000000|2023-07-12 15:50:00|16013.9|16011.1|16006.9|16004.1|16015.4|16012.6|16002.9|16000.1|222
1689177300000|2023-07-12 15:55:00|16006.4|16003.6|16003.4|16000.6|16011.4|16008.6|16000.4|15997.6|322
1689177600000|2023-07-12 16:00:00|16003.9|16001.1|15989.9|15987.1|16004.4|16001.6|15979.4|15976.6|836
1689177900000|2023-07-12 16:05:00|15989.4|15986.6|15998.4|15995.6|16001.4|15998.6|15985.4|15982.6|422
1689178200000|2023-07-12 16:10:00|15997.9|15995.1|16000.9|15998.1|16003.4|16000.6|15992.4|15989.6|169
1689178500000|2023-07-12 16:15:00|16001.4|15998.6|15989.9|15987.1|16002.9|16000.1|15988.4|15985.6|262
1689178800000|2023-07-12 16:20:00|15990.4|15987.6|15992.4|15989.6|15993.4|15990.6|15984.4|15981.6|222
1689179100000|2023-07-12 16:25:00|15991.9|15989.1|15990.9|15988.1|15993.4|15990.6|15986.4|15983.6|156
1689179400000|2023-07-12 16:30:00|15990.4|15987.6|16000.4|15997.6|16000.4|15997.6|15988.4|15985.6|165
1689179700000|2023-07-12 16:35:00|15999.9|15997.1|16002.4|15999.6|16004.9|16002.1|15998.4|15995.6|260
1689180000000|2023-07-12 16:40:00|16002.9|16000.1|16003.4|16000.6|16006.4|16003.6|15998.4|15995.6|142
1689180300000|2023-07-12 16:45:00|16002.9|16000.1|16010.4|16007.6|16011.4|16008.6|16001.4|15998.6|160
1689180600000|2023-07-12 16:50:00|16009.9|16007.1|16010.4|16007.6|16012.4|16009.6|16008.4|16005.6|126
1689180900000|2023-07-12 16:55:00|16009.4|16006.6|16008.9|16006.1|16012.4|16009.6|16005.4|16002.6|75
1689181200000|2023-07-12 17:00:00|16009.4|16006.6|16009.4|16006.6|16012.4|16009.6|16004.9|16002.1|85
1689181500000|2023-07-12 17:05:00|16008.9|16006.1|16008.4|16005.6|16009.4|16006.6|16002.4|15999.6|98
1689181800000|2023-07-12 17:10:00|16007.9|16005.1|16011.4|16008.6|16012.4|16009.6|16005.4|16002.6|42
1689182100000|2023-07-12 17:15:00|16011.9|16009.1|16011.4|16008.6|16014.4|16011.6|16007.4|16004.6|122
1689182400000|2023-07-12 17:20:00|16011.9|16009.1|16010.4|16007.6|16012.4|16009.6|16009.4|16006.6|68
1689182700000|2023-07-12 17:25:00|16010.9|16008.1|16010.4|16007.6|16013.4|16010.6|16009.4|16006.6|67
1689183000000|2023-07-12 17:30:00|16010.9|16008.1|16011.4|16008.6|16013.4|16010.6|16008.4|16005.6|97
1689183300000|2023-07-12 17:35:00|16011.9|16009.1|16011.4|16008.6|16013.4|16010.6|16008.4|16005.6|87
1689183600000|2023-07-12 17:40:00|16011.9|16009.1|16011.4|16008.6|16015.4|16012.6|16010.4|16007.6|63
1689183900000|2023-07-12 17:45:00|16011.9|16009.1|16010.4|16007.6|16013.4|16010.6|16008.9|16006.1|50
1689184200000|2023-07-12 17:50:00|16009.9|16007.1|16013.9|16011.1|16014.4|16011.6|16009.4|16006.6|88
1689184500000|2023-07-12 17:55:00|16014.4|16011.6|16014.4|16011.6|16015.4|16012.6|16011.4|16008.6|46
1689184800000|2023-07-12 18:00:00|16014.9|16012.1|16013.4|16010.6|16014.9|16012.1|16007.9|16005.1|98
1689185100000|2023-07-12 18:05:00|16012.9|16010.1|16016.4|16013.6|16016.4|16013.6|16011.4|16008.6|84
1689185400000|2023-07-12 18:10:00|16015.9|16013.1|16018.4|16015.6|16018.9|16016.1|16014.4|16011.6|96
1689185700000|2023-07-12 18:15:00|16017.4|16014.6|16019.4|16016.6|16021.4|16018.6|16017.4|16014.6|148
1689186000000|2023-07-12 18:20:00|16018.9|16016.1|16017.9|16015.1|16021.4|16018.6|16016.4|16013.6|140
1689186300000|2023-07-12 18:25:00|16018.4|16015.6|16018.4|16015.6|16020.4|16017.6|16017.4|16014.6|75
1689186600000|2023-07-12 18:30:00|16017.9|16015.1|16017.4|16014.6|16019.4|16016.6|16016.4|16013.6|52
1689186900000|2023-07-12 18:35:00|16016.9|16014.1|16015.4|16012.6|16019.4|16016.6|16015.4|16012.6|98
1689187200000|2023-07-12 18:40:00|16013.9|16011.1|16011.4|16008.6|16013.9|16011.1|16007.4|16004.6|120
1689187500000|2023-07-12 18:45:00|16010.9|16008.1|16010.4|16007.6|16011.9|16009.1|16007.4|16004.6|77
1689187800000|2023-07-12 18:50:00|16009.9|16007.1|16008.4|16005.6|16010.4|16007.6|16005.4|16002.6|102
1689188100000|2023-07-12 18:55:00|16008.9|16006.1|16006.4|16003.6|16008.9|16006.1|16006.4|16003.6|35
1689188400000|2023-07-12 19:00:00|16006.9|16004.1|16004.4|16001.6|16007.4|16004.6|16001.9|15999.1|98
1689188700000|2023-07-12 19:05:00|16003.9|16001.1|16001.9|15999.1|16004.4|16001.6|16001.4|15998.6|65
1689189000000|2023-07-12 19:10:00|16001.4|15998.6|16003.4|16000.6|16004.4|16001.6|16000.9|15998.1|72
1689189300000|2023-07-12 19:15:00|16003.9|16001.1|15999.4|15996.6|16004.4|16001.6|15999.4|15996.6|64
1689189600000|2023-07-12 19:20:00|15998.9|15996.1|15990.4|15987.6|15998.9|15996.1|15989.9|15987.1|233
1689189900000|2023-07-12 19:25:00|15989.9|15987.1|15995.4|15992.6|15996.4|15993.6|15986.4|15983.6|178
1689190200000|2023-07-12 19:30:00|15995.9|15993.1|16000.9|15998.1|16002.4|15999.6|15994.4|15991.6|135
1689190500000|2023-07-12 19:35:00|16001.4|15998.6|16003.4|16000.6|16004.4|16001.6|15999.4|15996.6|72
1689190800000|2023-07-12 19:40:00|16003.9|16001.1|16004.9|16002.1|16005.4|16002.6|15999.9|15997.1|124
1689191100000|2023-07-12 19:45:00|16004.4|16001.6|16003.4|16000.6|16006.4|16003.6|16001.9|15999.1|141
1689191400000|2023-07-12 19:50:00|16001.4|15998.6|16004.9|16002.1|16005.4|16002.6|15998.4|15995.6|280
1689191700000|2023-07-12 19:55:00|16004.4|16001.6|16009.9|16007.1|16009.9|16007.1|16000.9|15998.1|270
1689192000000|2023-07-12 20:00:00|16009.4|16006.6|16020|16013|16021.8|16014.8|16009.4|16004.1|25
1689192300000|2023-07-12 20:05:00|16020.9|16013.9|16019.5|16012.5|16024.2|16017.2|16019.5|16012.5|0
1689192600000|2023-07-12 20:10:00|16019.9|16012.9|16020.3|16013.3|16023.1|16016.1|16019.5|16012.5|0
1689192900000|2023-07-12 20:15:00|16019.5|16012.5|16023.9|16016.9|16025.8|16018.8|16019.4|16012.4|0
1689193200000|2023-07-12 20:20:00|16024.8|16017.8|16023.9|16016.9|16026.6|16019.6|16023.9|16016.9|0
1689193500000|2023-07-12 20:25:00|16024.8|16017.8|16021.3|16014.3|16024.8|16017.8|16021.3|16014.3|0
1689193800000|2023-07-12 20:30:00|16021.2|16014.2|16021.7|16014.7|16022.1|16015.1|16020.8|16013.8|0
1689194100000|2023-07-12 20:35:00|16021.5|16014.5|16022.1|16015.1|16022.1|16015.1|16021.2|16014.2|0
1689194400000|2023-07-12 20:40:00|16021.5|16014.5|16020.6|16013.6|16021.5|16014.5|16020.6|16013.6|0
1689194700000|2023-07-12 20:45:00|16020.7|16013.7|16017|16010|16020.7|16013.7|16017|16010|0
1689195000000|2023-07-12 20:50:00|16017.1|16010.1|16017|16010|16018|16011|16016.1|16009.1|0
1689195300000|2023-07-12 20:55:00|16016.1|16009.1|16016.7|16009.7|16020|16013|16015|16008|0
1689195600000|2023-07-12 21:00:00|16018.5|16011.5|16017.1|16010.1|16018.5|16011.5|16016.4|16009.4|0
1689195900000|2023-07-12 21:05:00|16017.3|16010.3|16018.5|16011.5|16020.4|16013.4|16017.2|16010.2|0
1689196200000|2023-07-12 21:10:00|16018.7|16011.7|16015.6|16008.6|16018.7|16011.7|16015.6|16008.6|0
1689196500000|2023-07-12 21:15:00|16016.1|16009.1|16015.5|16008.5|16016.1|16009.1|16015.5|16008.5|0
1689196800000|2023-07-12 21:20:00|16015.4|16008.4|16014.8|16007.8|16016.2|16009.2|16014.8|16007.8|0
1689197100000|2023-07-12 21:25:00|16014.6|16007.6|16014.8|16007.8|16015.1|16008.1|16014.6|16007.6|0
1689197400000|2023-07-12 21:30:00|16014.9|16007.9|16015|16008|16015|16008|16014.8|16007.8|0
1689197700000|2023-07-12 21:35:00|16015.4|16008.4|16015.9|16008.9|16015.9|16008.9|16014.6|16007.6|0
1689198000000|2023-07-12 21:40:00|16016.6|16009.6|16015.9|16008.9|16016.9|16009.9|16015.9|16008.9|0
1689198300000|2023-07-12 21:45:00|16016|16009|16016|16009|16016|16009|16016|16009|0
1689198600000|2023-07-12 21:50:00|16016.1|16009.1|16016.1|16009.1|16016.1|16009.1|16015.6|16008.6|0
1689198900000|2023-07-12 21:55:00|16016|16009|16016.1|16009.1|16016.3|16009.3|16016|16009|0
1689199200000|2023-07-12 22:00:00|16017.7|16010.7|16022.7|16015.7|16023.1|16016.1|16014.7|16007.7|0
1689199500000|2023-07-12 22:05:00|16023.1|16016.1|16023.9|16016.9|16026.3|16019.3|16022.7|16015.7|0
1689199800000|2023-07-12 22:10:00|16024.7|16017.7|16029.3|16022.3|16032.1|16025.1|16024.7|16017.7|0
1689200100000|2023-07-12 22:15:00|16028.4|16021.4|16028.1|16021.1|16030|16023|16026.3|16019.3|0
1689200400000|2023-07-12 22:20:00|16029|16022|16031.6|16024.6|16032.5|16025.5|16029|16022|0
1689200700000|2023-07-12 22:25:00|16032|16025|16031.3|16024.3|16034.9|16027.9|16031.3|16024.3|0
1689201000000|2023-07-12 22:30:00|16032.2|16025.2|16032.2|16025.2|16033.2|16026.2|16031.8|16024.8|0
1689201300000|2023-07-12 22:35:00|16031.8|16024.8|16034|16027|16034|16027|16031.3|16024.3|0
1689201600000|2023-07-12 22:40:00|16033.1|16026.1|16036.8|16029.8|16038.7|16031.7|16033.1|16026.1|0
1689201900000|2023-07-12 22:45:00|16036.3|16029.3|16035.8|16028.8|16036.8|16029.8|16034.9|16027.9|0
1689202200000|2023-07-12 22:50:00|16034.9|16027.9|16030.3|16023.3|16034.9|16027.9|16028.6|16021.6|0
1689202500000|2023-07-12 22:55:00|16029.4|16022.4|16030.3|16023.3|16030.7|16023.7|16029.4|16022.4|0
1689202800000|2023-07-12 23:00:00|16030.7|16023.7|16029.3|16022.3|16031.2|16024.2|16028.5|16021.5|0
1689203100000|2023-07-12 23:05:00|16028.4|16021.4|16029.3|16022.3|16029.3|16022.3|16027.5|16020.5|0
1689203400000|2023-07-12 23:10:00|16029.8|16022.8|16028.4|16021.4|16031.1|16024.1|16028.4|16021.4|0
1689203700000|2023-07-12 23:15:00|16028.9|16021.9|16028.4|16021.4|16029.3|16022.3|16027.6|16020.6|0
1689204000000|2023-07-12 23:20:00|16027.5|16020.5|16028.4|16021.4|16028.4|16021.4|16027.5|16020.5|0
1689204300000|2023-07-12 23:25:00|16028.9|16021.9|16027.6|16020.6|16029.3|16022.3|16026.6|16019.6|0
1689204600000|2023-07-12 23:30:00|16028|16021|16027.6|16020.6|16029.4|16022.4|16027.6|16020.6|0
1689204900000|2023-07-12 23:35:00|16028.5|16021.5|16028.5|16021.5|16029.4|16022.4|16027.6|16020.6|0
1689205200000|2023-07-12 23:40:00|16028.9|16021.9|16032.1|16025.1|16033.8|16026.8|16028.5|16021.5|0
1689205500000|2023-07-12 23:45:00|16032.5|16025.5|16029.4|16022.4|16032.5|16025.5|16027.6|16020.6|0
1689205800000|2023-07-12 23:50:00|16029.8|16022.8|16028.4|16021.4|16030.3|16023.3|16028.4|16021.4|0
1689206100000|2023-07-12 23:55:00|16029.3|16022.3|16028.4|16021.4|16029.3|16022.3|16027.5|16020.5|0
1689206400000|2023-07-13 00:00:00|16029.3|16022.3|16026.3|16019.3|16030.2|16023.2|16022.7|16015.7|0
1689206700000|2023-07-13 00:05:00|16025.4|16018.4|16026.2|16019.2|16029|16022|16025.4|16018.4|0
1689207000000|2023-07-13 00:10:00|16025.3|16018.3|16026.2|16019.2|16027.1|16020.1|16023.6|16016.6|0
1689207300000|2023-07-13 00:15:00|16025.3|16018.3|16037|16032|16040.5|16035.5|16025.3|16018.3|67
1689207600000|2023-07-13 00:20:00|16037.5|16032.5|16041|16036|16042|16037|16036.5|16031.5|45
1689207900000|2023-07-13 00:25:00|16040.5|16035.5|16047.5|16042.5|16049.5|16044.5|16040.5|16035.5|65
1689208200000|2023-07-13 00:30:00|16048|16043|16044|16039|16048.5|16043.5|16043.5|16038.5|18
1689208500000|2023-07-13 00:35:00|16044.5|16039.5|16046|16041|16046|16041|16041.5|16036.5|20
1689208800000|2023-07-13 00:40:00|16046.5|16041.5|16047|16042|16048|16043|16045|16040|27
1689209100000|2023-07-13 00:45:00|16046.5|16041.5|16048|16043|16049|16044|16046|16041|19
1689209400000|2023-07-13 00:50:00|16047.5|16042.5|16047.5|16042.5|16049|16044|16046|16041|16
1689209700000|2023-07-13 00:55:00|16048|16043|16044|16039|16048|16043|16044|16039|10
1689210000000|2023-07-13 01:00:00|16043.5|16038.5|16041.5|16036.5|16044|16039|16038.5|16033.5|42
1689210300000|2023-07-13 01:05:00|16042|16037|16036.5|16031.5|16043|16038|16036.5|16031.5|28
1689210600000|2023-07-13 01:10:00|16037|16032|16036.5|16031.5|16040.5|16035.5|16035.5|16030.5|48
1689210900000|2023-07-13 01:15:00|16036|16031|16033|16028|16036.5|16031.5|16030|16025|29
1689211200000|2023-07-13 01:20:00|16033.5|16028.5|16030.5|16025.5|16035.5|16030.5|16029|16024|30
1689211500000|2023-07-13 01:25:00|16031|16026|16032|16027|16033.5|16028.5|16030.5|16025.5|17
1689211800000|2023-07-13 01:30:00|16032.5|16027.5|16031|16026|16034.5|16029.5|16030|16025|28
1689212100000|2023-07-13 01:35:00|16031.5|16026.5|16032|16027|16033|16028|16031|16026|7
1689212400000|2023-07-13 01:40:00|16031.5|16026.5|16029|16024|16032|16027|16028|16023|11
1689212700000|2023-07-13 01:45:00|16029.5|16024.5|16038|16033|16039|16034|16029.5|16024.5|26
1689213000000|2023-07-13 01:50:00|16038.5|16033.5|16037|16032|16040|16035|16035|16030|17
1689213300000|2023-07-13 01:55:00|16036.5|16031.5|16036|16031|16037|16032|16035|16030|5
1689213600000|2023-07-13 02:00:00|16036.5|16031.5|16034|16029|16037|16032|16033|16028|19
1689213900000|2023-07-13 02:05:00|16033.5|16028.5|16035.5|16030.5|16037.5|16032.5|16033|16028|11
1689214200000|2023-07-13 02:10:00|16035|16030|16039.5|16034.5|16041|16036|16035|16030|28
1689214500000|2023-07-13 02:15:00|16040|16035|16038|16033|16040.5|16035.5|16037|16032|16
1689214800000|2023-07-13 02:20:00|16038.5|16033.5|16038|16033|16038.5|16033.5|16036|16031|7
1689215100000|2023-07-13 02:25:00|16037.5|16032.5|16040|16035|16041|16036|16036.5|16031.5|22
1689215400000|2023-07-13 02:30:00|16039.5|16034.5|16034.5|16029.5|16041|16036|16032.5|16027.5|9
1689215700000|2023-07-13 02:35:00|16034|16029|16033|16028|16034.5|16029.5|16033|16028|8
1689216000000|2023-07-13 02:40:00|16033.5|16028.5|16034|16029|16035|16030|16033.5|16028.5|2
1689216300000|2023-07-13 02:45:00|16033.5|16028.5|16033|16028|16034.5|16029.5|16033|16028|9
1689216600000|2023-07-13 02:50:00|16033.5|16028.5|16034|16029|16035|16030|16033|16028|8
1689216900000|2023-07-13 02:55:00|16034.5|16029.5|16039|16034|16039|16034|16034.5|16029.5|7
1689217200000|2023-07-13 03:00:00|16038.5|16033.5|16040|16035|16041|16036|16037.5|16032.5|4
1689217500000|2023-07-13 03:05:00|16039.5|16034.5|16040.5|16035.5|16041.5|16036.5|16039|16034|8
1689217800000|2023-07-13 03:10:00|16040|16035|16047|16042|16047|16042|16040|16035|32
1689218100000|2023-07-13 03:15:00|16046.5|16041.5|16045|16040|16048.5|16043.5|16045|16040|18
1689218400000|2023-07-13 03:20:00|16045.5|16040.5|16045|16040|16047|16042|16045|16040|8
1689218700000|2023-07-13 03:25:00|16045.5|16040.5|16044.5|16039.5|16045.5|16040.5|16044.5|16039.5|3
1689219000000|2023-07-13 03:30:00|16045|16040|16045|16040|16047|16042|16044.5|16039.5|7
1689219300000|2023-07-13 03:35:00|16044.5|16039.5|16044|16039|16045|16040|16044|16039|3
1689219600000|2023-07-13 03:40:00|16042|16037|16038.5|16033.5|16042|16037|16037.5|16032.5|24
1689219900000|2023-07-13 03:45:00|16039|16034|16040|16035|16040|16035|16038|16033|1
1689220200000|2023-07-13 03:50:00|16040.5|16035.5|16043|16038|16043.5|16038.5|16040|16035|11
1689220500000|2023-07-13 03:55:00|16043.5|16038.5|16047|16042|16047.5|16042.5|16043|16038|12
1689220800000|2023-07-13 04:00:00|16046.5|16041.5|16048|16043|16048.5|16043.5|16046|16041|6
1689221100000|2023-07-13 04:05:00|16048.5|16043.5|16047.5|16042.5|16048.5|16043.5|16047|16042|3
1689221400000|2023-07-13 04:10:00|16047|16042|16049|16044|16053.5|16048.5|16047|16042|73
1689221700000|2023-07-13 04:15:00|16048.5|16043.5|16047|16042|16049|16044|16045.5|16040.5|11
1689222000000|2023-07-13 04:20:00|16046.5|16041.5|16047|16042|16047|16042|16046|16041|2
1689222300000|2023-07-13 04:25:00|16046.5|16041.5|16048|16043|16049|16044|16046|16041|9
1689222600000|2023-07-13 04:30:00|16048.5|16043.5|16047|16042|16050.5|16045.5|16046.5|16041.5|34
1689222900000|2023-07-13 04:35:00|16046.5|16041.5|16047|16042|16048|16043|16046.5|16041.5|10
1689223200000|2023-07-13 04:40:00|16046.5|16041.5|16047|16042|16047.5|16042.5|16046|16041|8
1689223500000|2023-07-13 04:45:00|16046.5|16041.5|16043.5|16038.5|16046.5|16041.5|16043.5|16038.5|12
1689223800000|2023-07-13 04:50:00|16044|16039|16042.5|16037.5|16044|16039|16042.5|16037.5|8
1689224100000|2023-07-13 04:55:00|16043|16038|16035|16030|16043|16038|16034.5|16029.5|52
1689224400000|2023-07-13 05:00:00|16034.5|16029.5|16033.5|16028.5|16035|16030|16031.5|16026.5|17
1689224700000|2023-07-13 05:05:00|16034|16029|16038.5|16033.5|16038.5|16033.5|16033.5|16028.5|14
1689225000000|2023-07-13 05:10:00|16039|16034|16038|16033|16041|16036|16038|16033|1
1689225300000|2023-07-13 05:15:00|16038.5|16033.5|16044.5|16039.5|16045|16040|16038|16033|49
1689225600000|2023-07-13 05:20:00|16045|16040|16048.5|16043.5|16048.5|16043.5|16044.5|16039.5|18
1689225900000|2023-07-13 05:25:00|16048|16043|16045|16040|16049.5|16044.5|16044.5|16039.5|16
1689226200000|2023-07-13 05:30:00|16045.5|16040.5|16039|16034|16047.5|16042.5|16038.5|16033.5|37
1689226500000|2023-07-13 05:35:00|16038.5|16033.5|16043.5|16038.5|16044|16039|16038.5|16033.5|24
1689226800000|2023-07-13 05:40:00|16044.5|16039.5|16047.5|16042.5|16047.5|16042.5|16043|16038|19
1689227100000|2023-07-13 05:45:00|16047|16042|16034|16029|16047.5|16042.5|16033.5|16028.5|33
1689227400000|2023-07-13 05:50:00|16033.5|16028.5|16027|16022|16033.5|16028.5|16026|16021|66
1689227700000|2023-07-13 05:55:00|16027.5|16022.5|16025.5|16020.5|16029.5|16024.5|16024.5|16019.5|27
1689228000000|2023-07-13 06:00:00|16024.4|16021.6|16020.9|16018.1|16030.9|16028.1|16012.9|16010.1|277
1689228300000|2023-07-13 06:05:00|16021.4|16018.6|16019.9|16017.1|16023.4|16020.6|16016.4|16013.6|162
1689228600000|2023-07-13 06:10:00|16019.4|16016.6|16030.9|16028.1|16033.9|16031.1|16019.4|16016.6|175
1689228900000|2023-07-13 06:15:00|16030.4|16027.6|16037.9|16035.1|16038.9|16036.1|16029.9|16027.1|122
1689229200000|2023-07-13 06:20:00|16038.4|16035.6|16041.4|16038.6|16041.4|16038.6|16033.9|16031.1|91
1689229500000|2023-07-13 06:25:00|16040.9|16038.1|16037.9|16035.1|16041.9|16039.1|16036.9|16034.1|85
1689229800000|2023-07-13 06:30:00|16037.4|16034.6|16034.4|16031.6|16041.4|16038.6|16034.4|16031.6|60
1689230100000|2023-07-13 06:35:00|16034.9|16032.1|16029.4|16026.6|16038.4|16035.6|16029.4|16026.6|63
1689230400000|2023-07-13 06:40:00|16029.9|16027.1|16024.9|16022.1|16033.4|16030.6|16024.4|16021.6|129
1689230700000|2023-07-13 06:45:00|16025.4|16022.6|16025.9|16023.1|16028.4|16025.6|16021.4|16018.6|94
1689231000000|2023-07-13 06:50:00|16026.4|16023.6|16026.9|16024.1|16032.4|16029.6|16025.4|16022.6|157
1689231300000|2023-07-13 06:55:00|16026.4|16023.6|16028.9|16026.1|16032.4|16029.6|16026.4|16023.6|139
1689231600000|2023-07-13 07:00:00|16028.2|16026.8|16005.2|16003.8|16028.2|16026.8|15994.7|15993.3|1920
1689231900000|2023-07-13 07:05:00|16004.7|16003.3|16008.2|16006.8|16017.7|16016.3|16002.7|16001.3|1039
1689232200000|2023-07-13 07:10:00|16007.7|16006.3|16022.2|16020.8|16034.7|16033.3|16007.7|16006.3|904
1689232500000|2023-07-13 07:15:00|16021.7|16020.3|16019.2|16017.8|16021.7|16020.3|16009.7|16008.3|535
1689232800000|2023-07-13 07:20:00|16018.7|16017.3|16018.7|16017.3|16019.7|16018.3|16009.2|16007.8|465
1689233100000|2023-07-13 07:25:00|16018.2|16016.8|16029.7|16028.3|16031.2|16029.8|16010.7|16009.3|338
1689233400000|2023-07-13 07:30:00|16030.2|16028.8|16023.3|16021.9|16033.7|16032.3|16013.7|16012.3|330
1689233700000|2023-07-13 07:35:00|16022.8|16021.4|16042.8|16041.4|16047.3|16045.9|16022.8|16021.4|538
1689234000000|2023-07-13 07:40:00|16043.8|16042.4|16057.8|16056.4|16058.3|16056.9|16039.8|16038.4|537
1689234300000|2023-07-13 07:45:00|16057.3|16055.9|16056.8|16055.4|16065.3|16063.9|16055.8|16054.4|696
1689234600000|2023-07-13 07:50:00|16057.3|16055.9|16054.8|16053.4|16059.3|16057.9|16048.3|16046.9|621
1689234900000|2023-07-13 07:55:00|16055.3|16053.9|16049.8|16048.4|16055.3|16053.9|16038.3|16036.9|418
1689235200000|2023-07-13 08:00:00|16049.3|16047.9|16038.3|16036.9|16051.8|16050.4|16037.3|16035.9|368
1689235500000|2023-07-13 08:05:00|16038.8|16037.4|16045.8|16044.4|16047.8|16046.4|16032.3|16030.9|266
1689235800000|2023-07-13 08:10:00|16045.3|16043.9|16063.6|16062.2|16067.1|16065.7|16043.8|16042.4|495
1689236100000|2023-07-13 08:15:00|16064.1|16062.7|16065.1|16063.7|16068.1|16066.7|16060.6|16059.2|462
1689236400000|2023-07-13 08:20:00|16064.6|16063.2|16069.1|16067.7|16082.1|16080.7|16064.1|16062.7|773
1689236700000|2023-07-13 08:25:00|16068.6|16067.2|16076.1|16074.7|16080.1|16078.7|16068.6|16067.2|309
1689237000000|2023-07-13 08:30:00|16076.6|16075.2|16077.6|16076.2|16078.1|16076.7|16071.1|16069.7|321
1689237300000|2023-07-13 08:35:00|16077.1|16075.7|16083.1|16081.7|16085.1|16083.7|16072.1|16070.7|278
1689237600000|2023-07-13 08:40:00|16082.6|16081.2|16088.1|16086.7|16089.6|16088.2|16078.1|16076.7|335
1689237900000|2023-07-13 08:45:00|16087.6|16086.2|16085.6|16084.2|16094.1|16092.7|16084.6|16083.2|510
1689238200000|2023-07-13 08:50:00|16086.1|16084.7|16093.1|16091.7|16095.1|16093.7|16085.6|16084.2|296
1689238500000|2023-07-13 08:55:00|16092.6|16091.2|16090.6|16089.2|16095.1|16093.7|16089.1|16087.7|321
1689238800000|2023-07-13 09:00:00|16091.1|16089.7|16103.1|16101.7|16108.1|16106.7|16090.6|16089.2|896
1689239100000|2023-07-13 09:05:00|16102.6|16101.2|16112.1|16110.7|16113.1|16111.7|16098.1|16096.7|748
1689239400000|2023-07-13 09:10:00|16111.6|16110.2|16110.1|16108.7|16113.1|16111.7|16106.1|16104.7|389
1689239700000|2023-07-13 09:15:00|16110.6|16109.2|16119.1|16117.7|16123.1|16121.7|16110.6|16109.2|696
1689240000000|2023-07-13 09:20:00|16119.6|16118.2|16126.6|16125.2|16133.1|16131.7|16119.6|16118.2|524
1689240300000|2023-07-13 09:25:00|16127.1|16125.7|16125.1|16123.7|16130.1|16128.7|16123.6|16122.2|541
1689240600000|2023-07-13 09:30:00|16125.6|16124.2|16113.1|16111.7|16125.6|16124.2|16110.1|16108.7|675
1689240900000|2023-07-13 09:35:00|16112.6|16111.2|16115.6|16114.2|16116.6|16115.2|16111.1|16109.7|453
1689241200000|2023-07-13 09:40:00|16116.1|16114.7|16100.1|16098.7|16116.1|16114.7|16092.1|16090.7|705
1689241500000|2023-07-13 09:45:00|16100.6|16099.2|16106.1|16104.7|16106.1|16104.7|16098.1|16096.7|493
1689241800000|2023-07-13 09:50:00|16107.6|16106.2|16103.1|16101.7|16108.1|16106.7|16099.6|16098.2|449
1689242100000|2023-07-13 09:55:00|16102.1|16100.7|16097.1|16095.7|16104.6|16103.2|16094.1|16092.7|515
1689242400000|2023-07-13 10:00:00|16097.6|16096.2|16098.1|16096.7|16100.1|16098.7|16096.1|16094.7|411
1689242700000|2023-07-13 10:05:00|16098.6|16097.2|16091.1|16089.7|16101.1|16099.7|16085.6|16084.2|556
1689243000000|2023-07-13 10:10:00|16090.6|16089.2|16102.1|16100.7|16103.1|16101.7|16088.1|16086.7|302
1689243300000|2023-07-13 10:15:00|16101.6|16100.2|16103.1|16101.7|16105.6|16104.2|16098.1|16096.7|535
1689243600000|2023-07-13 10:20:00|16102.6|16101.2|16107.1|16105.7|16107.1|16105.7|16100.6|16099.2|408
1689243900000|2023-07-13 10:25:00|16106.6|16105.2|16105.1|16103.7|16107.1|16105.7|16103.6|16102.2|192
1689244200000|2023-07-13 10:30:00|16104.6|16103.2|16105.1|16103.7|16107.1|16105.7|16100.1|16098.7|388
1689244500000|2023-07-13 10:35:00|16104.6|16103.2|16110.1|16108.7|16111.6|16110.2|16104.6|16103.2|388
1689244800000|2023-07-13 10:40:00|16110.6|16109.2|16111.1|16109.7|16112.1|16110.7|16106.6|16105.2|371
1689245100000|2023-07-13 10:45:00|16111.6|16110.2|16120.1|16118.7|16123.1|16121.7|16110.6|16109.2|663
1689245400000|2023-07-13 10:50:00|16119.6|16118.2|16119.1|16117.7|16121.1|16119.7|16114.6|16113.2|554
1689245700000|2023-07-13 10:55:00|16118.6|16117.2|16113.1|16111.7|16121.1|16119.7|16112.1|16110.7|399
1689246000000|2023-07-13 11:00:00|16113.6|16112.2|16113.1|16111.7|16118.1|16116.7|16112.1|16110.7|369
1689246300000|2023-07-13 11:05:00|16113.6|16112.2|16116.1|16114.7|16118.1|16116.7|16113.6|16112.2|294
1689246600000|2023-07-13 11:10:00|16116.6|16115.2|16114.1|16112.7|16116.6|16115.2|16112.1|16110.7|168
1689246900000|2023-07-13 11:15:00|16114.6|16113.2|16114.1|16112.7|16115.1|16113.7|16108.1|16106.7|365
1689247200000|2023-07-13 11:20:00|16114.6|16113.2|16117.1|16115.7|16120.1|16118.7|16114.1|16112.7|328
1689247500000|2023-07-13 11:25:00|16116.6|16115.2|16116.6|16115.2|16119.1|16117.7|16115.1|16113.7|258
1689247800000|2023-07-13 11:30:00|16117.1|16115.7|16119.6|16118.2|16123.1|16121.7|16116.1|16114.7|410
1689248100000|2023-07-13 11:35:00|16119.1|16117.7|16123.1|16121.7|16125.1|16123.7|16119.1|16117.7|451
1689248400000|2023-07-13 11:40:00|16122.6|16121.2|16120.6|16119.2|16124.6|16123.2|16118.1|16116.7|517
1689248700000|2023-07-13 11:45:00|16121.1|16119.7|16123.6|16122.2|16127.1|16125.7|16120.6|16119.2|388
1689249000000|2023-07-13 11:50:00|16124.1|16122.7|16121.8|16120.4|16124.6|16123.2|16120.7|16119.3|340
1689249300000|2023-07-13 11:55:00|16122.3|16120.9|16124.4|16123|16124.9|16123.5|16118.3|16116.9|363
1689249600000|2023-07-13 12:00:00|16124.9|16123.5|16121.9|16120.5|16125.4|16124|16120.4|16119|443
1689249900000|2023-07-13 12:05:00|16121.4|16120|16118.4|16117|16123.4|16122|16117.4|16116|270
1689250200000|2023-07-13 12:10:00|16118.9|16117.5|16120.4|16119|16124.4|16123|16118.4|16117|303
1689250500000|2023-07-13 12:15:00|16120.9|16119.5|16118.4|16117|16123.4|16122|16118.4|16117|277
1689250800000|2023-07-13 12:20:00|16117.9|16116.5|16124.4|16123|16124.4|16123|16117.4|16116|452
1689251100000|2023-07-13 12:25:00|16125.4|16124|16121.4|16120|16127.4|16126|16120.4|16119|556
1689251400000|2023-07-13 12:30:00|16122.4|16121|16126.4|16125|16139.4|16138|16110.4|16109|958
1689251700000|2023-07-13 12:35:00|16125.9|16124.5|16116.4|16115|16125.9|16124.5|16106.4|16105|750
1689252000000|2023-07-13 12:40:00|16115.9|16114.5|16123.4|16122|16124.4|16123|16109.9|16108.5|553
1689252300000|2023-07-13 12:45:00|16123.9|16122.5|16119.9|16118.5|16131.4|16130|16119.9|16118.5|419
1689252600000|2023-07-13 12:50:00|16120.4|16119|16122.4|16121|16125.4|16124|16116.4|16115|384
1689252900000|2023-07-13 12:55:00|16121.9|16120.5|16134.4|16133|16140.9|16139.5|16121.9|16120.5|428
1689253200000|2023-07-13 13:00:00|16134.9|16133.5|16137.4|16136|16142.4|16141|16131.9|16130.5|348
1689253500000|2023-07-13 13:05:00|16136.9|16135.5|16134.4|16133|16140.9|16139.5|16134.4|16133|165
1689253800000|2023-07-13 13:10:00|16134.9|16133.5|16131.9|16130.5|16139.4|16138|16131.4|16130|150
1689254100000|2023-07-13 13:15:00|16132.4|16131|16134.4|16133|16135.9|16134.5|16129.4|16128|172
1689254400000|2023-07-13 13:20:00|16134.9|16133.5|16139.4|16138|16140.4|16139|16132.4|16131|273
1689254700000|2023-07-13 13:25:00|16138.9|16137.5|16140.4|16139|16144.4|16143|16138.4|16137|547
1689255000000|2023-07-13 13:30:00|16140.9|16139.5|16156.9|16155.5|16159.4|16158|16136.4|16135|904
1689255300000|2023-07-13 13:35:00|16157.4|16156|16156.4|16155|16160.9|16159.5|16150.4|16149|630
1689255600000|2023-07-13 13:40:00|16155.9|16154.5|16172.4|16171|16172.4|16171|16155.4|16154|561
1689255900000|2023-07-13 13:45:00|16172.9|16171.5|16168.9|16167.5|16177.4|16176|16165.4|16164|668
1689256200000|2023-07-13 13:50:00|16169.4|16168|16177.4|16176|16180.4|16179|16166.9|16165.5|543
1689256500000|2023-07-13 13:55:00|16177.9|16176.5|16183.4|16182|16186.4|16185|16171.4|16170|899
1689256800000|2023-07-13 14:00:00|16184.4|16183|16176.4|16175|16188.4|16187|16173.4|16172|834
1689257100000|2023-07-13 14:05:00|16176.9|16175.5|16174.9|16173.5|16178.4|16177|16168.4|16167|583
1689257400000|2023-07-13 14:10:00|16175.4|16174|16162.1|16160.7|16175.9|16174.5|16161.6|16160.2|409
1689257700000|2023-07-13 14:15:00|16162.6|16161.2|16159.1|16157.7|16165.1|16163.7|16155.6|16154.2|505
1689258000000|2023-07-13 14:20:00|16158.1|16156.7|16164.1|16162.7|16165.1|16163.7|16156.1|16154.7|393
1689258300000|2023-07-13 14:25:00|16163.6|16162.2|16150.1|16148.7|16164.1|16162.7|16150.1|16148.7|367
1689258600000|2023-07-13 14:30:00|16149.6|16148.2|16164.1|16162.7|16164.1|16162.7|16149.6|16148.2|455
1689258900000|2023-07-13 14:35:00|16164.6|16163.2|16169.6|16168.2|16173.6|16172.2|16164.1|16162.7|274
1689259200000|2023-07-13 14:40:00|16170.1|16168.7|16168.1|16166.7|16171.1|16169.7|16164.1|16162.7|183
1689259500000|2023-07-13 14:45:00|16168.6|16167.2|16162.1|16160.7|16170.1|16168.7|16159.1|16157.7|451
1689259800000|2023-07-13 14:50:00|16163.1|16161.7|16152.1|16150.7|16163.1|16161.7|16151.1|16149.7|379
1689260100000|2023-07-13 14:55:00|16152.6|16151.2|16154.1|16152.7|16155.1|16153.7|16150.1|16148.7|332
1689260400000|2023-07-13 15:00:00|16154.6|16153.2|16158.6|16157.2|16160.1|16158.7|16153.1|16151.7|448
1689260700000|2023-07-13 15:05:00|16158.1|16156.7|16159.1|16157.7|16161.1|16159.7|16154.6|16153.2|437
1689261000000|2023-07-13 15:10:00|16158.6|16157.2|16147.1|16145.7|16160.1|16158.7|16146.6|16145.2|418
1689261300000|2023-07-13 15:15:00|16147.6|16146.2|16153.6|16152.2|16156.1|16154.7|16146.6|16145.2|396
1689261600000|2023-07-13 15:20:00|16154.1|16152.7|16158.1|16156.7|16159.1|16157.7|16147.1|16145.7|620
1689261900000|2023-07-13 15:25:00|16157.6|16156.2|16147.6|16146.2|16157.6|16156.2|16146.6|16145.2|1005
1689262200000|2023-07-13 15:30:00|16148.3|16145.5|16140.3|16137.5|16148.3|16145.5|16139.8|16137|1030
1689262500000|2023-07-13 15:35:00|16140.8|16138|16152.8|16150|16153.8|16151|16139.8|16137|748
1689262800000|2023-07-13 15:40:00|16152.3|16149.5|16149.8|16147|16152.8|16150|16148.8|16146|261
1689263100000|2023-07-13 15:45:00|16150.3|16147.5|16146.8|16144|16150.8|16148|16145.8|16143|155
1689263400000|2023-07-13 15:50:00|16145.8|16143|16144.8|16142|16146.8|16144|16143.8|16141|131
1689263700000|2023-07-13 15:55:00|16145.3|16142.5|16151.8|16149|16151.8|16149|16144.8|16142|129
1689264000000|2023-07-13 16:00:00|16152.3|16149.5|16154.8|16152|16154.8|16152|16148.8|16146|125
1689264300000|2023-07-13 16:05:00|16155.3|16152.5|16150.8|16148|16155.8|16153|16149.8|16147|168
1689264600000|2023-07-13 16:10:00|16151.3|16148.5|16150.8|16148|16152.8|16150|16148.8|16146|118
1689264900000|2023-07-13 16:15:00|16151.3|16148.5|16145.8|16143|16151.8|16149|16145.8|16143|91
1689265200000|2023-07-13 16:20:00|16145.3|16142.5|16145.8|16143|16148.8|16146|16143.3|16140.5|166
1689265500000|2023-07-13 16:25:00|16145.3|16142.5|16144.3|16141.5|16147.8|16145|16143.8|16141|85
1689265800000|2023-07-13 16:30:00|16143.8|16141|16146.8|16144|16148.8|16146|16142.8|16140|131
1689266100000|2023-07-13 16:35:00|16147.3|16144.5|16143.8|16141|16147.8|16145|16142.8|16140|87
1689266400000|2023-07-13 16:40:00|16144.3|16141.5|16148.8|16146|16148.8|16146|16143.8|16141|93
1689266700000|2023-07-13 16:45:00|16148.3|16145.5|16147.8|16145|16148.8|16146|16144.8|16142|48
1689267000000|2023-07-13 16:50:00|16147.3|16144.5|16142.8|16140|16147.8|16145|16142.8|16140|146
1689267300000|2023-07-13 16:55:00|16143.3|16140.5|16142.8|16140|16143.8|16141|16140.8|16138|72
1689267600000|2023-07-13 17:00:00|16143.3|16140.5|16141.8|16139|16143.8|16141|16140.8|16138|144
1689267900000|2023-07-13 17:05:00|16142.8|16140|16134.8|16132|16142.8|16140|16134.3|16131.5|175
1689268200000|2023-07-13 17:10:00|16133.8|16131|16140.3|16137.5|16140.8|16138|16132.8|16130|207
1689268500000|2023-07-13 17:15:00|16140.8|16138|16144.8|16142|16144.8|16142|16139.8|16137|61
1689268800000|2023-07-13 17:20:00|16145.8|16143|16147.8|16145|16148.8|16146|16142.8|16140|137
1689269100000|2023-07-13 17:25:00|16148.3|16145.5|16146.8|16144|16150.8|16148|16146.8|16144|93
1689269400000|2023-07-13 17:30:00|16147.3|16144.5|16147.8|16145|16151.3|16148.5|16147.3|16144.5|53
1689269700000|2023-07-13 17:35:00|16148.3|16145.5|16146.8|16144|16148.8|16146|16145.8|16143|59
1689270000000|2023-07-13 17:40:00|16146.3|16143.5|16146.8|16144|16147.8|16145|16145.8|16143|35
1689270300000|2023-07-13 17:45:00|16147.8|16145|16143.8|16141|16147.8|16145|16142.8|16140|90
1689270600000|2023-07-13 17:50:00|16143.3|16140.5|16143.8|16141|16144.8|16142|16142.8|16140|88
1689270900000|2023-07-13 17:55:00|16144.8|16142|16143.8|16141|16144.8|16142|16141.8|16139|36
1689271200000|2023-07-13 18:00:00|16144.3|16141.5|16146.8|16144|16146.8|16144|16143.3|16140.5|46
1689271500000|2023-07-13 18:05:00|16147.3|16144.5|16152.3|16149.5|16153.3|16150.5|16146.8|16144|124
1689271800000|2023-07-13 18:10:00|16152.8|16150|16150.8|16148|16154.8|16152|16149.8|16147|71
1689272100000|2023-07-13 18:15:00|16151.3|16148.5|16150.8|16148|16154.8|16152|16150.3|16147.5|123
1689272400000|2023-07-13 18:20:00|16151.3|16148.5|16152.8|16150|16153.8|16151|16150.8|16148|123
1689272700000|2023-07-13 18:25:00|16152.3|16149.5|16150.3|16147.5|16152.3|16149.5|16147.8|16145|111
1689273000000|2023-07-13 18:30:00|16150.8|16148|16152.8|16150|16152.8|16150|16147.8|16145|44
1689273300000|2023-07-13 18:35:00|16153.8|16151|16153.8|16151|16153.8|16151|16151.8|16149|60
1689273600000|2023-07-13 18:40:00|16154.3|16151.5|16155.8|16153|16158.8|16156|16152.8|16150|137
1689273900000|2023-07-13 18:45:00|16156.3|16153.5|16156.8|16154|16160.8|16158|16155.8|16153|112
1689274200000|2023-07-13 18:50:00|16157.3|16154.5|16157.8|16155|16160.8|16158|16155.8|16153|102
1689274500000|2023-07-13 18:55:00|16158.3|16155.5|16159.8|16157|16160.8|16158|16157.8|16155|63
1689274800000|2023-07-13 19:00:00|16160.3|16157.5|16160.8|16158|16161.8|16159|16158.8|16156|149
1689275100000|2023-07-13 19:05:00|16161.3|16158.5|16162.8|16160|16163.8|16161|16159.8|16157|58
1689275400000|2023-07-13 19:10:00|16163.3|16160.5|16165.8|16163|16168.8|16166|16162.8|16160|178
1689275700000|2023-07-13 19:15:00|16166.8|16164|16167.3|16164.5|16169.8|16167|16162.8|16160|99
1689276000000|2023-07-13 19:20:00|16167.8|16165|16163.8|16161|16167.8|16165|16163.8|16161|69
1689276300000|2023-07-13 19:25:00|16162.8|16160|16165.8|16163|16166.8|16164|16162.8|16160|45
1689276600000|2023-07-13 19:30:00|16165.3|16162.5|16166.3|16163.5|16169.3|16166.5|16164.8|16162|103
1689276900000|2023-07-13 19:35:00|16165.8|16163|16169.3|16166.5|16169.8|16167|16164.8|16162|72
1689277200000|2023-07-13 19:40:00|16168.8|16166|16172.8|16170|16172.8|16170|16168.3|16165.5|104
1689277500000|2023-07-13 19:45:00|16172.3|16169.5|16163.8|16161|16172.8|16170|16163.8|16161|138
1689277800000|2023-07-13 19:50:00|16164.3|16161.5|16159.3|16156.5|16166.8|16164|16155.8|16153|260
1689278100000|2023-07-13 19:55:00|16158.8|16156|16159.3|16156.5|16160.3|16157.5|16153.8|16151|318
1689278400000|2023-07-13 20:00:00|16159.8|16157|16154.7|16147.7|16163.6|16157|16153.8|16146.8|8
1689278700000|2023-07-13 20:05:00|16155.6|16148.6|16157.3|16150.3|16160.1|16153.1|16154.7|16147.7|0
1689279000000|2023-07-13 20:10:00|16156.4|16149.4|16152.6|16145.6|16157.3|16150.3|16152.6|16145.6|0
1689279300000|2023-07-13 20:15:00|16153.5|16146.5|16152.5|16145.5|16155.3|16148.3|16152.5|16145.5|0
1689279600000|2023-07-13 20:20:00|16152.8|16145.8|16151.3|16144.3|16153.1|16146.1|16151.3|16144.3|0
1689279900000|2023-07-13 20:25:00|16150.8|16143.8|16147.8|16140.8|16150.8|16143.8|16147.8|16140.8|0
1689280200000|2023-07-13 20:30:00|16147.7|16140.7|16145.6|16138.6|16148.6|16141.6|16145.6|16138.6|0
1689280500000|2023-07-13 20:35:00|16144.7|16137.7|16148.3|16141.3|16149.2|16142.2|16144.7|16137.7|0
1689280800000|2023-07-13 20:40:00|16147.4|16140.4|16145.7|16138.7|16147.5|16140.5|16145.7|16138.7|0
1689281100000|2023-07-13 20:45:00|16144.8|16137.8|16145.8|16138.8|16146.7|16139.7|16144.8|16137.8|0
1689281400000|2023-07-13 20:50:00|16146.7|16139.7|16146.8|16139.8|16147.7|16140.7|16146.7|16139.7|0
1689281700000|2023-07-13 20:55:00|16147.2|16140.2|16148.1|16141.1|16150.4|16143.4|16146.8|16139.8|0
1689282000000|2023-07-13 21:00:00|16148|16141|16149.5|16142.5|16149.5|16142.5|16147.8|16140.8|0
1689282300000|2023-07-13 21:05:00|16149.6|16142.6|16149.8|16142.8|16150|16143|16149.1|16142.1|0
1689282600000|2023-07-13 21:10:00|16149.9|16142.9|16149.4|16142.4|16150|16143|16149|16142|0
1689282900000|2023-07-13 21:15:00|16149.3|16142.3|16149.4|16142.4|16149.4|16142.4|16149.3|16142.3|0
1689283200000|2023-07-13 21:20:00|16149.3|16142.3|16148.8|16141.8|16149.3|16142.3|16148.7|16141.7|0
1689283500000|2023-07-13 21:25:00|16148.7|16141.7|16149.4|16142.4|16150|16143|16148.5|16141.5|0
1689283800000|2023-07-13 21:30:00|16149.1|16142.1|16149.9|16142.9|16151.4|16144.4|16149.1|16142.1|0
1689284100000|2023-07-13 21:35:00|16149.7|16142.7|16150.1|16143.1|16150.3|16143.3|16149.7|16142.7|0
1689284400000|2023-07-13 21:40:00|16149.9|16142.9|16149.9|16142.9|16149.9|16142.9|16149.9|16142.9|0
1689284700000|2023-07-13 21:45:00|16150.7|16143.7|16149.8|16142.8|16150.7|16143.7|16149.8|16142.8|0
1689285000000|2023-07-13 21:50:00|16150.4|16143.4|16150.3|16143.3|16150.6|16143.6|16149.3|16142.3|0
1689285300000|2023-07-13 21:55:00|16150.2|16143.2|16150|16143|16150.2|16143.2|16149.3|16142.3|0
1689285600000|2023-07-13 22:00:00|16146.8|16139.8|16149|16142|16151.3|16144.3|16145|16138|0
1689285900000|2023-07-13 22:05:00|16149.9|16142.9|16155.8|16148.8|16156.2|16149.2|16149|16142|0
1689286200000|2023-07-13 22:10:00|16156.2|16149.2|16159.6|16152.6|16161.3|16154.3|16155.8|16148.8|0
1689286500000|2023-07-13 22:15:00|16159.5|16152.5|16159.6|16152.6|16163.2|16156.2|16158.7|16151.7|0
1689286800000|2023-07-13 22:20:00|16158.6|16151.6|16157.7|16150.7|16159.5|16152.5|16157.7|16150.7|0
1689287100000|2023-07-13 22:25:00|16158.1|16151.1|16160.4|16153.4|16160.4|16153.4|16158.1|16151.1|0
1689287400000|2023-07-13 22:30:00|16159.5|16152.5|16161.3|16154.3|16162.1|16155.1|16159.4|16152.4|0
1689287700000|2023-07-13 22:35:00|16161.7|16154.7|16158.7|16151.7|16162.2|16155.2|16158.6|16151.6|0
1689288000000|2023-07-13 22:40:00|16159.6|16152.6|16158.9|16151.9|16159.6|16152.6|16157.8|16150.8|0
1689288300000|2023-07-13 22:45:00|16158|16151|16158|16151|16158.9|16151.9|16157.1|16150.1|0
1689288600000|2023-07-13 22:50:00|16158.9|16151.9|16157.9|16150.9|16159.7|16152.7|16157.9|16150.9|0
1689288900000|2023-07-13 22:55:00|16158.3|16151.3|16158.8|16151.8|16159.7|16152.7|16157.9|16150.9|0
1689289200000|2023-07-13 23:00:00|16157.9|16150.9|16160.6|16153.6|16160.6|16153.6|16157.9|16150.9|0
1689289500000|2023-07-13 23:05:00|16161.5|16154.5|16160.5|16153.5|16161.5|16154.5|16159.6|16152.6|0
1689289800000|2023-07-13 23:10:00|16159.6|16152.6|16162.4|16155.4|16162.4|16155.4|16159.6|16152.6|0
1689290100000|2023-07-13 23:15:00|16162.3|16155.3|16162.3|16155.3|16164.1|16157.1|16162.3|16155.3|0
1689290400000|2023-07-13 23:20:00|16163.2|16156.2|16162.3|16155.3|16163.2|16156.2|16161.4|16154.4|0
1689290700000|2023-07-13 23:25:00|16161.4|16154.4|16161.4|16154.4|16164.1|16157.1|16161.4|16154.4|0
1689291000000|2023-07-13 23:30:00|16160.5|16153.5|16159.6|16152.6|16160.5|16153.5|16158.7|16151.7|0
1689291300000|2023-07-13 23:35:00|16160|16153|16156.9|16149.9|16160|16153|16156.9|16149.9|0
1689291600000|2023-07-13 23:40:00|16157.3|16150.3|16156.9|16149.9|16157.8|16150.8|16156|16149|0
1689291900000|2023-07-13 23:45:00|16157.8|16150.8|16152.5|16145.5|16157.8|16150.8|16152.5|16145.5|0
1689292200000|2023-07-13 23:50:00|16151.6|16144.6|16154.4|16147.4|16155.3|16148.3|16150.7|16143.7|0
1689292500000|2023-07-13 23:55:00|16154.8|16147.8|16157.9|16150.9|16158.8|16151.8|16154.4|16147.4|0
1689292800000|2023-07-14 00:00:00|16156.1|16149.1|16144.8|16137.8|16157.9|16150.9|16144.8|16137.8|0
1689293100000|2023-07-14 00:05:00|16145.7|16138.7|16146.6|16139.6|16148.4|16141.4|16144.8|16137.8|0
1689293400000|2023-07-14 00:10:00|16147.5|16140.5|16151.6|16144.6|16154.5|16147.5|16145.6|16138.6|0
1689293700000|2023-07-14 00:15:00|16152.5|16145.5|16142|16137|16152.5|16145.5|16140.5|16135.5|37
1689294000000|2023-07-14 00:20:00|16141.5|16136.5|16133|16128|16142|16137|16131.5|16126.5|24
1689294300000|2023-07-14 00:25:00|16132.5|16127.5|16130|16125|16133.5|16128.5|16128|16123|66
1689294600000|2023-07-14 00:30:00|16130.5|16125.5|16135|16130|16135|16130|16129.5|16124.5|12
1689294900000|2023-07-14 00:35:00|16136.5|16131.5|16137|16132|16137.5|16132.5|16134|16129|33
1689295200000|2023-07-14 00:40:00|16136.5|16131.5|16137.5|16132.5|16138.5|16133.5|16134.5|16129.5|9
1689295500000|2023-07-14 00:45:00|16137|16132|16131|16126|16137.5|16132.5|16131|16126|16
1689295800000|2023-07-14 00:50:00|16131.5|16126.5|16126|16121|16131.5|16126.5|16126|16121|18
1689296100000|2023-07-14 00:55:00|16126.5|16121.5|16125.5|16120.5|16126.5|16121.5|16123|16118|26
1689296400000|2023-07-14 01:00:00|16126|16121|16126|16121|16128.5|16123.5|16124|16119|28
1689296700000|2023-07-14 01:05:00|16125.5|16120.5|16126|16121|16126.5|16121.5|16124.5|16119.5|7
1689297000000|2023-07-14 01:10:00|16125.5|16120.5|16125|16120|16126|16121|16122.5|16117.5|15
1689297300000|2023-07-14 01:15:00|16125.5|16120.5|16124|16119|16132.5|16127.5|16123.5|16118.5|34
1689297600000|2023-07-14 01:20:00|16124.5|16119.5|16122|16117|16125.5|16120.5|16119.5|16114.5|24
1689297900000|2023-07-14 01:25:00|16122.5|16117.5|16125.5|16120.5|16126.5|16121.5|16119|16114|33
1689298200000|2023-07-14 01:30:00|16124.5|16119.5|16122|16117|16127.5|16122.5|16121.5|16116.5|14
1689298500000|2023-07-14 01:35:00|16121.5|16116.5|16118|16113|16123|16118|16116.5|16111.5|60
1689298800000|2023-07-14 01:40:00|16118.5|16113.5|16119|16114|16119.5|16114.5|16115.5|16110.5|27
1689299100000|2023-07-14 01:45:00|16119.5|16114.5|16123|16118|16125.5|16120.5|16119|16114|63
1689299400000|2023-07-14 01:50:00|16122.5|16117.5|16121.5|16116.5|16123.5|16118.5|16117.5|16112.5|18
1689299700000|2023-07-14 01:55:00|16122|16117|16127|16122|16128|16123|16120.5|16115.5|26
1689300000000|2023-07-14 02:00:00|16127.5|16122.5|16131.5|16126.5|16133.5|16128.5|16126.5|16121.5|19
1689300300000|2023-07-14 02:05:00|16132|16127|16128|16123|16132|16127|16127.5|16122.5|15
1689300600000|2023-07-14 02:10:00|16128.5|16123.5|16132|16127|16133|16128|16128|16123|7
1689300900000|2023-07-14 02:15:00|16132.5|16127.5|16134|16129|16134.5|16129.5|16131|16126|7
1689301200000|2023-07-14 02:20:00|16134.5|16129.5|16131.5|16126.5|16136|16131|16131|16126|10
1689301500000|2023-07-14 02:25:00|16131|16126|16131|16126|16132|16127|16130|16125|1
1689301800000|2023-07-14 02:30:00|16131.5|16126.5|16131.5|16126.5|16132.5|16127.5|16129.5|16124.5|9
1689302100000|2023-07-14 02:35:00|16132|16127|16134|16129|16136|16131|16132|16127|25
1689302400000|2023-07-14 02:40:00|16134.5|16129.5|16135.5|16130.5|16136|16131|16133.5|16128.5|3
1689302700000|2023-07-14 02:45:00|16136|16131|16139|16134|16141|16136|16136|16131|20
1689303000000|2023-07-14 02:50:00|16138.5|16133.5|16137|16132|16138.5|16133.5|16137|16132|1
1689303300000|2023-07-14 02:55:00|16137.5|16132.5|16138|16133|16138|16133|16137|16132|2
1689303600000|2023-07-14 03:00:00|16138.5|16133.5|16138|16133|16138.5|16133.5|16137.5|16132.5|4
1689303900000|2023-07-14 03:05:00|16138.5|16133.5|16139|16134|16139|16134|16137|16132|3
1689304200000|2023-07-14 03:10:00|16138.5|16133.5|16141.5|16136.5|16142|16137|16138.5|16133.5|7
1689304500000|2023-07-14 03:15:00|16141|16136|16142|16137|16142.5|16137.5|16139|16134|4
1689304800000|2023-07-14 03:20:00|16141.5|16136.5|16141|16136|16142|16137|16139|16134|1
1689305100000|2023-07-14 03:25:00|16141.5|16136.5|16139|16134|16142|16137|16138.5|16133.5|2
1689305400000|2023-07-14 03:30:00|16139.5|16134.5|16141|16136|16141|16136|16138|16133|4
1689305700000|2023-07-14 03:35:00|16141.5|16136.5|16142|16137|16142.5|16137.5|16138.5|16133.5|3
1689306000000|2023-07-14 03:40:00|16142.5|16137.5|16147|16142|16147.5|16142.5|16142.5|16137.5|18
1689306300000|2023-07-14 03:45:00|16147.5|16142.5|16145|16140|16148|16143|16145|16140|5
1689306600000|2023-07-14 03:50:00|16145.5|16140.5|16143.5|16138.5|16146.5|16141.5|16143|16138|8
1689306900000|2023-07-14 03:55:00|16144|16139|16142|16137|16144|16139|16141|16136|6
1689307200000|2023-07-14 04:00:00|16141.5|16136.5|16135|16130|16141.5|16136.5|16135|16130|11
1689307500000|2023-07-14 04:05:00|16134.5|16129.5|16137|16132|16137.5|16132.5|16134.5|16129.5|4
1689307800000|2023-07-14 04:10:00|16137.5|16132.5|16135|16130|16137.5|16132.5|16135|16130|1
1689308100000|2023-07-14 04:15:00|16135.5|16130.5|16135|16130|16137|16132|16134.5|16129.5|3
1689308400000|2023-07-14 04:20:00|16134.5|16129.5|16135.5|16130.5|16137|16132|16134.5|16129.5|4
1689308700000|2023-07-14 04:25:00|16136|16131|16135|16130|16136.5|16131.5|16134|16129|4
1689309000000|2023-07-14 04:30:00|16134.5|16129.5|16137|16132|16138|16133|16134.5|16129.5|5
1689309300000|2023-07-14 04:35:00|16136.5|16131.5|16136|16131|16137.5|16132.5|16135|16130|0
1689309600000|2023-07-14 04:40:00|16134|16129|16139|16134|16139|16134|16133.5|16128.5|26
1689309900000|2023-07-14 04:45:00|16139.5|16134.5|16136.5|16131.5|16140.5|16135.5|16135|16130|9
1689310200000|2023-07-14 04:50:00|16137|16132|16136.5|16131.5|16137|16132|16135|16130|4
1689310500000|2023-07-14 04:55:00|16137|16132|16136.5|16131.5|16137.5|16132.5|16133|16128|17
1689310800000|2023-07-14 05:00:00|16137.5|16132.5|16133.5|16128.5|16137.5|16132.5|16128|16123|69
1689311100000|2023-07-14 05:05:00|16133|16128|16129.5|16124.5|16133|16128|16129.5|16124.5|11
1689311400000|2023-07-14 05:10:00|16130|16125|16135|16130|16137|16132|16128|16123|57
1689311700000|2023-07-14 05:15:00|16135.5|16130.5|16131|16126|16137|16132|16130.5|16125.5|28
1689312000000|2023-07-14 05:20:00|16131.5|16126.5|16132|16127|16133|16128|16131|16126|5
1689312300000|2023-07-14 05:25:00|16131.5|16126.5|16132.5|16127.5|16133.5|16128.5|16131|16126|21
1689312600000|2023-07-14 05:30:00|16133|16128|16133|16128|16137|16132|16131.5|16126.5|23
1689312900000|2023-07-14 05:35:00|16133.5|16128.5|16129|16124|16134.5|16129.5|16128.5|16123.5|9
1689313200000|2023-07-14 05:40:00|16129.5|16124.5|16124|16119|16130.5|16125.5|16124|16119|17
1689313500000|2023-07-14 05:45:00|16124.5|16119.5|16135|16130|16135.5|16130.5|16122|16117|51
1689313800000|2023-07-14 05:50:00|16134.5|16129.5|16130.5|16125.5|16135|16130|16129|16124|30
1689314100000|2023-07-14 05:55:00|16131|16126|16136.5|16131.5|16138|16133|16130.5|16125.5|41
1689314400000|2023-07-14 06:00:00|16135.4|16132.6|16135.9|16133.1|16143.4|16140.6|16130.4|16127.6|173
1689314700000|2023-07-14 06:05:00|16135.4|16132.6|16143.9|16141.1|16146.4|16143.6|16134.9|16132.1|194
1689315000000|2023-07-14 06:10:00|16144.4|16141.6|16143.4|16140.6|16147.9|16145.1|16142.4|16139.6|85
1689315300000|2023-07-14 06:15:00|16142.9|16140.1|16136.9|16134.1|16142.9|16140.1|16136.4|16133.6|79
1689315600000|2023-07-14 06:20:00|16136.4|16133.6|16141.9|16139.1|16143.4|16140.6|16136.4|16133.6|95
1689315900000|2023-07-14 06:25:00|16141.4|16138.6|16136.4|16133.6|16141.4|16138.6|16133.9|16131.1|55
1689316200000|2023-07-14 06:30:00|16135.9|16133.1|16134.9|16132.1|16137.4|16134.6|16131.4|16128.6|137
1689316500000|2023-07-14 06:35:00|16135.4|16132.6|16128.9|16126.1|16135.4|16132.6|16128.4|16125.6|82
1689316800000|2023-07-14 06:40:00|16128.4|16125.6|16129.9|16127.1|16134.4|16131.6|16128.4|16125.6|82
1689317100000|2023-07-14 06:45:00|16130.4|16127.6|16128.9|16126.1|16130.4|16127.6|16124.9|16122.1|168
1689317400000|2023-07-14 06:50:00|16129.4|16126.6|16132.4|16129.6|16133.9|16131.1|16129.4|16126.6|79
1689317700000|2023-07-14 06:55:00|16132.9|16130.1|16117.9|16115.1|16135.4|16132.6|16116.4|16113.6|326
1689318000000|2023-07-14 07:00:00|16117.4|16114.6|16121.7|16120.3|16132.7|16131.3|16114.7|16113.3|2067
1689318300000|2023-07-14 07:05:00|16122.2|16120.8|16126.2|16124.8|16136.7|16135.3|16121.2|16119.8|623
1689318600000|2023-07-14 07:10:00|16126.7|16125.3|16129.3|16127.9|16135.7|16134.3|16123.7|16122.3|399
1689318900000|2023-07-14 07:15:00|16129.8|16128.4|16123.8|16122.4|16131.3|16129.9|16120.8|16119.4|297
1689319200000|2023-07-14 07:20:00|16123.3|16121.9|16114.3|16112.9|16127.3|16125.9|16110.3|16108.9|545
1689319500000|2023-07-14 07:25:00|16113.8|16112.4|16117.8|16116.4|16122.8|16121.4|16112.3|16110.9|344
1689319800000|2023-07-14 07:30:00|16117.3|16115.9|16110.1|16108.7|16120.3|16118.9|16108.6|16107.2|490
1689320100000|2023-07-14 07:35:00|16109.6|16108.2|16107.6|16106.2|16113.1|16111.7|16105.6|16104.2|361
1689320400000|2023-07-14 07:40:00|16107.7|16106.3|16102.7|16101.3|16110.7|16109.3|16099.7|16098.3|496
1689320700000|2023-07-14 07:45:00|16102.2|16100.8|16111.7|16110.3|16111.7|16110.3|16101.2|16099.8|306
1689321000000|2023-07-14 07:50:00|16111.2|16109.8|16114.7|16113.3|16115.7|16114.3|16108.7|16107.3|224
1689321300000|2023-07-14 07:55:00|16113.7|16112.3|16109.2|16107.8|16114.2|16112.8|16108.7|16107.3|164
1689321600000|2023-07-14 08:00:00|16108.7|16107.3|16112.7|16111.3|16118.7|16117.3|16104.7|16103.3|361
1689321900000|2023-07-14 08:05:00|16112.2|16110.8|16116.7|16115.3|16117.7|16116.3|16107.7|16106.3|196
1689322200000|2023-07-14 08:10:00|16116.2|16114.8|16115.7|16114.3|16119.7|16118.3|16110.7|16109.3|194
1689322500000|2023-07-14 08:15:00|16114.7|16113.3|16121.2|16119.8|16123.7|16122.3|16114.2|16112.8|284
1689322800000|2023-07-14 08:20:00|16121.7|16120.3|16112.7|16111.3|16121.7|16120.3|16112.7|16111.3|269
1689323100000|2023-07-14 08:25:00|16113.2|16111.8|16117.7|16116.3|16117.7|16116.3|16108.7|16107.3|282
1689323400000|2023-07-14 08:30:00|16117.2|16115.8|16116.7|16115.3|16119.7|16118.3|16115.7|16114.3|244
1689323700000|2023-07-14 08:35:00|16117.2|16115.8|16122.7|16121.3|16122.7|16121.3|16113.7|16112.3|213
1689324000000|2023-07-14 08:40:00|16122.2|16120.8|16123.7|16122.3|16126.7|16125.3|16119.2|16117.8|295
1689324300000|2023-07-14 08:45:00|16124.2|16122.8|16120.7|16119.3|16124.7|16123.3|16118.2|16116.8|161
1689324600000|2023-07-14 08:50:00|16121.2|16119.8|16116.7|16115.3|16123.7|16122.3|16116.7|16115.3|242
1689324900000|2023-07-14 08:55:00|16116.2|16114.8|16111.7|16110.3|16118.7|16117.3|16111.7|16110.3|219
1689325200000|2023-07-14 09:00:00|16112.7|16111.3|16107.7|16106.3|16112.7|16111.3|16104.7|16103.3|310
1689325500000|2023-07-14 09:05:00|16107.2|16105.8|16103.7|16102.3|16109.2|16107.8|16102.7|16101.3|284
1689325800000|2023-07-14 09:10:00|16104.2|16102.8|16103.7|16102.3|16106.7|16105.3|16101.7|16100.3|207
1689326100000|2023-07-14 09:15:00|16104.2|16102.8|16102.7|16101.3|16105.7|16104.3|16099.7|16098.3|189
1689326400000|2023-07-14 09:20:00|16102.2|16100.8|16096.2|16094.8|16104.7|16103.3|16094.7|16093.3|508
1689326700000|2023-07-14 09:25:00|16095.2|16093.8|16099.7|16098.3|16101.7|16100.3|16094.7|16093.3|199
1689327000000|2023-07-14 09:30:00|16100.7|16099.3|16089.7|16088.3|16100.7|16099.3|16088.7|16087.3|315
1689327300000|2023-07-14 09:35:00|16090.2|16088.8|16087.7|16086.3|16095.7|16094.3|16086.7|16085.3|261
1689327600000|2023-07-14 09:40:00|16087.2|16085.8|16084.2|16082.8|16088.7|16087.3|16083.2|16081.8|342
1689327900000|2023-07-14 09:45:00|16084.7|16083.3|16082.7|16081.3|16084.7|16083.3|16079.2|16077.8|485
1689328200000|2023-07-14 09:50:00|16082.2|16080.8|16071.2|16069.8|16085.2|16083.8|16070.7|16069.3|766
1689328500000|2023-07-14 09:55:00|16070.7|16069.3|16077.2|16075.8|16082.7|16081.3|16069.7|16068.3|947
1689328800000|2023-07-14 10:00:00|16076.7|16075.3|16086.2|16084.8|16086.7|16085.3|16075.7|16074.3|297
1689329100000|2023-07-14 10:05:00|16085.7|16084.3|16093.2|16091.8|16093.2|16091.8|16082.7|16081.3|287
1689329400000|2023-07-14 10:10:00|16093.7|16092.3|16086.7|16085.3|16096.7|16095.3|16085.7|16084.3|451
1689329700000|2023-07-14 10:15:00|16086.2|16084.8|16080.7|16079.3|16087.2|16085.8|16079.7|16078.3|198
1689330000000|2023-07-14 10:20:00|16081.2|16079.8|16089.7|16088.3|16090.2|16088.8|16078.2|16076.8|275
1689330300000|2023-07-14 10:25:00|16089.2|16087.8|16088.7|16087.3|16090.7|16089.3|16085.7|16084.3|180
1689330600000|2023-07-14 10:30:00|16089.2|16087.8|16097.2|16095.8|16098.7|16097.3|16086.7|16085.3|228
1689330900000|2023-07-14 10:35:00|16096.7|16095.3|16105.7|16104.3|16105.7|16104.3|16096.7|16095.3|429
1689331200000|2023-07-14 10:40:00|16105.2|16103.8|16097.7|16096.3|16105.7|16104.3|16097.7|16096.3|139
1689331500000|2023-07-14 10:45:00|16098.2|16096.8|16104.7|16103.3|16108.7|16107.3|16095.7|16094.3|564
1689331800000|2023-07-14 10:50:00|16104.2|16102.8|16106.2|16104.8|16106.7|16105.3|16098.7|16097.3|261
1689332100000|2023-07-14 10:55:00|16106.7|16105.3|16109.7|16108.3|16110.7|16109.3|16104.7|16103.3|354
1689332400000|2023-07-14 11:00:00|16110.2|16108.8|16110.7|16109.3|16117.2|16115.8|16107.7|16106.3|917
1689332700000|2023-07-14 11:05:00|16110.2|16108.8|16105.7|16104.3|16110.2|16108.8|16104.7|16103.3|172
1689333000000|2023-07-14 11:10:00|16106.2|16104.8|16107.7|16106.3|16108.7|16107.3|16104.7|16103.3|159
1689333300000|2023-07-14 11:15:00|16108.2|16106.8|16105.2|16103.8|16108.7|16107.3|16104.2|16102.8|84
1689333600000|2023-07-14 11:20:00|16105.7|16104.3|16104.7|16103.3|16106.2|16104.8|16102.2|16100.8|88
1689333900000|2023-07-14 11:25:00|16104.2|16102.8|16108.7|16107.3|16108.7|16107.3|16103.7|16102.3|112
1689334200000|2023-07-14 11:30:00|16108.2|16106.8|16110.7|16109.3|16110.7|16109.3|16104.2|16102.8|162
1689334500000|2023-07-14 11:35:00|16110.2|16108.8|16110.7|16109.3|16113.2|16111.8|16109.7|16108.3|248
1689334800000|2023-07-14 11:40:00|16110.2|16108.8|16113.7|16112.3|16114.2|16112.8|16109.7|16108.3|91
1689335100000|2023-07-14 11:45:00|16114.7|16113.3|16121.7|16120.3|16122.7|16121.3|16113.7|16112.3|260
1689335400000|2023-07-14 11:50:00|16122.2|16120.8|16122.2|16120.8|16125.2|16123.8|16120.7|16119.3|272
1689335700000|2023-07-14 11:55:00|16121.7|16120.3|16118.7|16117.3|16121.7|16120.3|16116.2|16114.8|145
1689336000000|2023-07-14 12:00:00|16117.7|16116.3|16114.7|16113.3|16121.7|16120.3|16114.7|16113.3|182
1689336300000|2023-07-14 12:05:00|16114.2|16112.8|16119.2|16117.8|16120.2|16118.8|16113.7|16112.3|119
1689336600000|2023-07-14 12:10:00|16119.7|16118.3|16121.7|16120.3|16125.2|16123.8|16119.2|16117.8|241
1689336900000|2023-07-14 12:15:00|16122.2|16120.8|16128.9|16127.5|16129.9|16128.5|16120.7|16119.3|251
1689337200000|2023-07-14 12:20:00|16129.4|16128|16127.9|16126.5|16130.9|16129.5|16125.9|16124.5|297
1689337500000|2023-07-14 12:25:00|16127.4|16126|16129.9|16128.5|16129.9|16128.5|16124.9|16123.5|197
1689337800000|2023-07-14 12:30:00|16128.9|16127.5|16132.9|16131.5|16136.9|16135.5|16128.9|16127.5|300
1689338100000|2023-07-14 12:35:00|16133.4|16132|16137.9|16136.5|16138.4|16137|16131.9|16130.5|213
1689338400000|2023-07-14 12:40:00|16137.4|16136|16134.9|16133.5|16137.9|16136.5|16133.9|16132.5|191
1689338700000|2023-07-14 12:45:00|16135.9|16134.5|16139.9|16138.5|16142.9|16141.5|16134.9|16133.5|473
1689339000000|2023-07-14 12:50:00|16140.4|16139|16141.9|16140.5|16144.4|16143|16138.9|16137.5|226
1689339300000|2023-07-14 12:55:00|16141.4|16140|16142.9|16141.5|16143.9|16142.5|16140.9|16139.5|127
1689339600000|2023-07-14 13:00:00|16142.4|16141|16135.9|16134.5|16142.4|16141|16135.9|16134.5|298
1689339900000|2023-07-14 13:05:00|16136.4|16135|16124.9|16123.5|16136.9|16135.5|16123.9|16122.5|330
1689340200000|2023-07-14 13:10:00|16125.4|16124|16125.9|16124.5|16126.9|16125.5|16122.9|16121.5|243
1689340500000|2023-07-14 13:15:00|16126.4|16125|16129.4|16128|16131.9|16130.5|16125.9|16124.5|184
1689340800000|2023-07-14 13:20:00|16128.9|16127.5|16128.9|16127.5|16130.9|16129.5|16127.9|16126.5|162
1689341100000|2023-07-14 13:25:00|16128.4|16127|16131.9|16130.5|16132.9|16131.5|16126.9|16125.5|201
1689341400000|2023-07-14 13:30:00|16132.4|16131|16147.9|16146.5|16149.4|16148|16130.9|16129.5|578
1689341700000|2023-07-14 13:35:00|16148.9|16147.5|16138.4|16137|16152.4|16151|16130.9|16129.5|571
1689342000000|2023-07-14 13:40:00|16138.9|16137.5|16129.9|16128.5|16139.9|16138.5|16128.9|16127.5|331
1689342300000|2023-07-14 13:45:00|16129.4|16128|16132.9|16131.5|16133.9|16132.5|16127.4|16126|350
1689342600000|2023-07-14 13:50:00|16133.4|16132|16132.9|16131.5|16134.9|16133.5|16128.9|16127.5|330
1689342900000|2023-07-14 13:55:00|16133.4|16132|16135.4|16134|16138.9|16137.5|16130.9|16129.5|294
1689343200000|2023-07-14 14:00:00|16132.4|16131|16131.9|16130.5|16136.9|16135.5|16123.4|16122|593
1689343500000|2023-07-14 14:05:00|16131.4|16130|16128.4|16127|16132.4|16131|16124.9|16123.5|353
1689343800000|2023-07-14 14:10:00|16128.2|16126.8|16124.7|16123.3|16134.7|16133.3|16124.2|16122.8|223
1689344100000|2023-07-14 14:15:00|16124.2|16122.8|16130.7|16129.3|16138.7|16137.3|16124.2|16122.8|351
1689344400000|2023-07-14 14:20:00|16130.2|16128.8|16133.2|16131.8|16134.7|16133.3|16127.7|16126.3|170
1689344700000|2023-07-14 14:25:00|16132.7|16131.3|16124.7|16123.3|16134.7|16133.3|16124.7|16123.3|389
1689345000000|2023-07-14 14:30:00|16125.2|16123.8|16129.7|16128.3|16132.2|16130.8|16125.2|16123.8|543
1689345300000|2023-07-14 14:35:00|16129.2|16127.8|16117.7|16116.3|16130.7|16129.3|16115.7|16114.3|614
1689345600000|2023-07-14 14:40:00|16117.2|16115.8|16103.7|16102.3|16119.7|16118.3|16103.7|16102.3|718
1689345900000|2023-07-14 14:45:00|16104.7|16103.3|16091.7|16090.3|16107.7|16106.3|16090.7|16089.3|924
1689346200000|2023-07-14 14:50:00|16091.2|16089.8|16101.7|16100.3|16102.7|16101.3|16088.7|16087.3|569
1689346500000|2023-07-14 14:55:00|16102.2|16100.8|16105.7|16104.3|16108.7|16107.3|16101.7|16100.3|705
1689346800000|2023-07-14 15:00:00|16106.2|16104.8|16099.7|16098.3|16106.7|16105.3|16099.7|16098.3|397
1689347100000|2023-07-14 15:05:00|16100.2|16098.8|16101.7|16100.3|16102.7|16101.3|16095.2|16093.8|339
1689347400000|2023-07-14 15:10:00|16102.2|16100.8|16106.7|16105.3|16111.7|16110.3|16101.7|16100.3|455
1689347700000|2023-07-14 15:15:00|16106.2|16104.8|16111.7|16110.3|16114.2|16112.8|16103.7|16102.3|285
1689348000000|2023-07-14 15:20:00|16112.2|16110.8|16114.7|16113.3|16116.7|16115.3|16111.7|16110.3|606
1689348300000|2023-07-14 15:25:00|16114.2|16112.8|16110.7|16109.3|16116.7|16115.3|16106.7|16105.3|892
1689348600000|2023-07-14 15:30:00|16111.4|16108.6|16108.4|16105.6|16116.4|16113.6|16107.9|16105.1|801
1689348900000|2023-07-14 15:35:00|16109.4|16106.6|16112.4|16109.6|16115.4|16112.6|16108.4|16105.6|596
1689349200000|2023-07-14 15:40:00|16112.9|16110.1|16104.4|16101.6|16113.4|16110.6|16104.4|16101.6|335
1689349500000|2023-07-14 15:45:00|16104.9|16102.1|16101.4|16098.6|16105.4|16102.6|16100.4|16097.6|258
1689349800000|2023-07-14 15:50:00|16100.4|16097.6|16100.4|16097.6|16102.4|16099.6|16097.4|16094.6|216
1689350100000|2023-07-14 15:55:00|16100.9|16098.1|16102.4|16099.6|16103.4|16100.6|16098.4|16095.6|102
1689350400000|2023-07-14 16:00:00|16102.9|16100.1|16099.9|16097.1|16103.4|16100.6|16097.4|16094.6|130
1689350700000|2023-07-14 16:05:00|16099.4|16096.6|16093.4|16090.6|16099.9|16097.1|16092.4|16089.6|167
1689351000000|2023-07-14 16:10:00|16092.4|16089.6|16090.4|16087.6|16093.9|16091.1|16090.4|16087.6|167
1689351300000|2023-07-14 16:15:00|16090.9|16088.1|16089.4|16086.6|16094.4|16091.6|16089.4|16086.6|112
1689351600000|2023-07-14 16:20:00|16088.4|16085.6|16081.4|16078.6|16091.4|16088.6|16081.4|16078.6|174
1689351900000|2023-07-14 16:25:00|16081.9|16079.1|16078.4|16075.6|16085.4|16082.6|16078.4|16075.6|110
1689352200000|2023-07-14 16:30:00|16077.9|16075.1|16084.9|16082.1|16086.4|16083.6|16076.4|16073.6|140
1689352500000|2023-07-14 16:35:00|16085.4|16082.6|16085.4|16082.6|16086.4|16083.6|16081.9|16079.1|115
1689352800000|2023-07-14 16:40:00|16084.4|16081.6|16087.4|16084.6|16088.4|16085.6|16083.4|16080.6|125
1689353100000|2023-07-14 16:45:00|16086.9|16084.1|16087.4|16084.6|16087.9|16085.1|16082.4|16079.6|142
1689353400000|2023-07-14 16:50:00|16087.9|16085.1|16086.4|16083.6|16087.9|16085.1|16083.4|16080.6|56
1689353700000|2023-07-14 16:55:00|16085.9|16083.1|16085.9|16083.1|16087.4|16084.6|16084.4|16081.6|98
1689354000000|2023-07-14 17:00:00|16086.4|16083.6|16078.4|16075.6|16087.4|16084.6|16077.4|16074.6|155
1689354300000|2023-07-14 17:05:00|16078.9|16076.1|16083.4|16080.6|16083.4|16080.6|16075.4|16072.6|169
1689354600000|2023-07-14 17:10:00|16082.9|16080.1|16087.4|16084.6|16087.9|16085.1|16080.4|16077.6|67
1689354900000|2023-07-14 17:15:00|16087.9|16085.1|16088.4|16085.6|16090.4|16087.6|16085.4|16082.6|67
1689355200000|2023-07-14 17:20:00|16088.9|16086.1|16088.4|16085.6|16090.4|16087.6|16087.4|16084.6|68
1689355500000|2023-07-14 17:25:00|16087.4|16084.6|16088.4|16085.6|16089.4|16086.6|16085.4|16082.6|53
1689355800000|2023-07-14 17:30:00|16089.4|16086.6|16091.4|16088.6|16091.4|16088.6|16087.4|16084.6|88
1689356100000|2023-07-14 17:35:00|16091.9|16089.1|16093.4|16090.6|16093.9|16091.1|16090.4|16087.6|71
1689356400000|2023-07-14 17:40:00|16092.9|16090.1|16092.4|16089.6|16094.4|16091.6|16091.4|16088.6|51
1689356700000|2023-07-14 17:45:00|16091.4|16088.6|16093.4|16090.6|16094.4|16091.6|16091.4|16088.6|76
1689357000000|2023-07-14 17:50:00|16092.9|16090.1|16093.4|16090.6|16093.4|16090.6|16090.4|16087.6|71
1689357300000|2023-07-14 17:55:00|16093.9|16091.1|16092.4|16089.6|16094.4|16091.6|16088.9|16086.1|134
1689357600000|2023-07-14 18:00:00|16092.9|16090.1|16093.4|16090.6|16096.4|16093.6|16092.4|16089.6|79
1689357900000|2023-07-14 18:05:00|16093.9|16091.1|16096.4|16093.6|16097.9|16095.1|16093.4|16090.6|47
1689358200000|2023-07-14 18:10:00|16096.9|16094.1|16096.4|16093.6|16097.4|16094.6|16093.9|16091.1|40
1689358500000|2023-07-14 18:15:00|16095.9|16093.1|16093.4|16090.6|16097.9|16095.1|16092.9|16090.1|76
1689358800000|2023-07-14 18:20:00|16093.9|16091.1|16091.4|16088.6|16094.4|16091.6|16087.4|16084.6|89
1689359100000|2023-07-14 18:25:00|16091.9|16089.1|16086.9|16084.1|16091.9|16089.1|16086.4|16083.6|90
1689359400000|2023-07-14 18:30:00|16087.4|16084.6|16084.4|16081.6|16089.4|16086.6|16083.4|16080.6|57
1689359700000|2023-07-14 18:35:00|16083.4|16080.6|16084.9|16082.1|16085.4|16082.6|16082.4|16079.6|62
1689360000000|2023-07-14 18:40:00|16085.4|16082.6|16082.4|16079.6|16087.4|16084.6|16082.4|16079.6|91
1689360300000|2023-07-14 18:45:00|16082.9|16080.1|16084.4|16081.6|16084.4|16081.6|16081.4|16078.6|38
1689360600000|2023-07-14 18:50:00|16083.9|16081.1|16089.4|16086.6|16090.9|16088.1|16083.4|16080.6|62
1689360900000|2023-07-14 18:55:00|16088.9|16086.1|16081.4|16078.6|16090.4|16087.6|16080.4|16077.6|106
1689361200000|2023-07-14 19:00:00|16081.9|16079.1|16072.9|16070.1|16081.9|16079.1|16071.4|16068.6|192
1689361500000|2023-07-14 19:05:00|16072.4|16069.6|16078.4|16075.6|16078.9|16076.1|16069.4|16066.6|133
1689361800000|2023-07-14 19:10:00|16078.9|16076.1|16078.4|16075.6|16079.4|16076.6|16073.9|16071.1|66
1689362100000|2023-07-14 19:15:00|16077.9|16075.1|16083.4|16080.6|16083.9|16081.1|16077.9|16075.1|78
1689362400000|2023-07-14 19:20:00|16082.9|16080.1|16076.4|16073.6|16083.4|16080.6|16075.4|16072.6|75
1689362700000|2023-07-14 19:25:00|16075.9|16073.1|16076.4|16073.6|16079.9|16077.1|16073.4|16070.6|75
1689363000000|2023-07-14 19:30:00|16076.9|16074.1|16078.9|16076.1|16079.4|16076.6|16074.4|16071.6|80
1689363300000|2023-07-14 19:35:00|16078.4|16075.6|16077.9|16075.1|16078.9|16076.1|16074.4|16071.6|78
1689363600000|2023-07-14 19:40:00|16078.4|16075.6|16074.4|16071.6|16079.4|16076.6|16074.4|16071.6|93
1689363900000|2023-07-14 19:45:00|16075.4|16072.6|16072.4|16069.6|16077.4|16074.6|16070.4|16067.6|167
1689364200000|2023-07-14 19:50:00|16070.9|16068.1|16077.4|16074.6|16080.4|16077.6|16069.4|16066.6|249
1689364500000|2023-07-14 19:55:00|16077.9|16075.1|16080.9|16078.1|16080.9|16078.1|16073.9|16071.1|233
1689364800000|2023-07-14 20:00:00|16081.9|16079.1|16075.6|16068.6|16086.6|16079.6|16072.1|16065.1|10
1689365100000|2023-07-14 20:05:00|16077.4|16070.4|16071.8|16064.8|16078.3|16071.3|16070|16063|0
1689365400000|2023-07-14 20:10:00|16070.9|16063.9|16073.7|16066.7|16074.6|16067.6|16070.9|16063.9|0
1689365700000|2023-07-14 20:15:00|16072.9|16065.9|16073.1|16066.1|16075.8|16068.8|16072.9|16065.9|0
1689366000000|2023-07-14 20:20:00|16072.3|16065.3|16072.8|16065.8|16073.1|16066.1|16070.5|16063.5|0
1689366300000|2023-07-14 20:25:00|16072.4|16065.4|16070.5|16063.5|16072.8|16065.8|16070.5|16063.5|0
1689366600000|2023-07-14 20:30:00|16071.4|16064.4|16069.9|16062.9|16071.4|16064.4|16069.8|16062.8|0
1689366900000|2023-07-14 20:35:00|16070.3|16063.3|16070.7|16063.7|16070.8|16063.8|16069.9|16062.9|0
1689367200000|2023-07-14 20:40:00|16070.2|16063.2|16069.7|16062.7|16071.1|16064.1|16068.8|16061.8|0
1689367500000|2023-07-14 20:45:00|16069.6|16062.6|16069.7|16062.7|16069.7|16062.7|16068.7|16061.7|0
1689367800000|2023-07-14 20:50:00|16069.6|16062.6|16071.7|16064.7|16071.7|16064.7|16069.6|16062.6|0
1689368100000|2023-07-14 20:55:00|16071.2|16064.2|16069.3|16062.3|16073.1|16066.1|16067.2|16060.2|0
1689544800000|2023-07-16 22:00:00|16079.3|16072.3|16076.1|16069.1|16080.2|16073.2|16074.4|16067.4|0
1689545100000|2023-07-16 22:05:00|16076.2|16069.2|16074.2|16067.2|16080.5|16073.5|16074.2|16067.2|0
1689545400000|2023-07-16 22:10:00|16073.3|16066.3|16072.1|16065.1|16074.2|16067.2|16068.3|16061.3|0
1689545700000|2023-07-16 22:15:00|16071.2|16064.2|16072.7|16065.7|16073.6|16066.6|16068.3|16061.3|0
1689546000000|2023-07-16 22:20:00|16072.2|16065.2|16072.6|16065.6|16075.8|16068.8|16071.7|16064.7|0
1689546300000|2023-07-16 22:25:00|16071.7|16064.7|16072.6|16065.6|16073|16066|16070.8|16063.8|0
1689546600000|2023-07-16 22:30:00|16073.5|16066.5|16074.8|16067.8|16075.2|16068.2|16073.5|16066.5|0
1689546900000|2023-07-16 22:35:00|16074.4|16067.4|16071.6|16064.6|16075.2|16068.2|16071.6|16064.6|0
1689547200000|2023-07-16 22:40:00|16072.5|16065.5|16065.3|16058.3|16072.5|16065.5|16064.4|16057.4|0
1689547500000|2023-07-16 22:45:00|16064.4|16057.4|16067.1|16060.1|16068.5|16061.5|16064.4|16057.4|0
1689547800000|2023-07-16 22:50:00|16067.6|16060.6|16064.9|16057.9|16067.6|16060.6|16064|16057|0
1689548100000|2023-07-16 22:55:00|16064.4|16057.4|16066.4|16059.4|16066.8|16059.8|16064.4|16057.4|0
1689548400000|2023-07-16 23:00:00|16067.3|16060.3|16066.6|16059.6|16068.4|16061.4|16066.6|16059.6|0
1689548700000|2023-07-16 23:05:00|16066.8|16059.8|16065|16058|16066.8|16059.8|16065|16058|0
1689549000000|2023-07-16 23:10:00|16064.1|16057.1|16064.9|16057.9|16065.1|16058.1|16063.2|16056.2|0
1689549300000|2023-07-16 23:15:00|16064.4|16057.4|16060.4|16053.4|16064.4|16057.4|16060.4|16053.4|0
1689549600000|2023-07-16 23:20:00|16060.3|16053.3|16057.8|16050.8|16062.1|16055.1|16057.8|16050.8|0
1689549900000|2023-07-16 23:25:00|16057.9|16050.9|16060.4|16053.4|16060.5|16053.5|16057.9|16050.9|0
1689550200000|2023-07-16 23:30:00|16059.5|16052.5|16061.9|16054.9|16061.9|16054.9|16058.6|16051.6|0
1689550500000|2023-07-16 23:35:00|16062.3|16055.3|16060.9|16053.9|16062.8|16055.8|16060.8|16053.8|0
1689550800000|2023-07-16 23:40:00|16061.3|16054.3|16063.5|16056.5|16063.5|16056.5|16060|16053|0
1689551100000|2023-07-16 23:45:00|16064|16057|16060|16053|16065.5|16058.5|16060|16053|0
1689551400000|2023-07-16 23:50:00|16060.9|16053.9|16059.1|16052.1|16061.8|16054.8|16057.3|16050.3|0
1689551700000|2023-07-16 23:55:00|16058.2|16051.2|16061|16054|16061|16054|16058.2|16051.2|0
1689552000000|2023-07-17 00:00:00|16059.2|16052.2|16059|16052|16061.8|16054.8|16057.4|16050.4|0
1689552300000|2023-07-17 00:05:00|16058.6|16051.6|16059.7|16052.7|16060.6|16053.6|16058.6|16051.6|0
1689552600000|2023-07-17 00:10:00|16060.7|16053.7|16062.5|16055.5|16063.4|16056.4|16057.1|16050.1|0
1689552900000|2023-07-17 00:15:00|16063.4|16056.4|16053|16048|16067.3|16060.3|16049|16044|66
1689553200000|2023-07-17 00:20:00|16052.5|16047.5|16053|16048|16055.5|16050.5|16051|16046|15
1689553500000|2023-07-17 00:25:00|16052.5|16047.5|16049.5|16044.5|16053|16048|16049.5|16044.5|6
1689553800000|2023-07-17 00:30:00|16050|16045|16057.5|16052.5|16058.5|16053.5|16049.5|16044.5|26
1689554100000|2023-07-17 00:35:00|16058|16053|16056|16051|16058.5|16053.5|16054|16049|14
1689554400000|2023-07-17 00:40:00|16056.5|16051.5|16058.5|16053.5|16060|16055|16055.5|16050.5|12
1689554700000|2023-07-17 00:45:00|16059|16054|16059|16054|16060|16055|16058.5|16053.5|3
1689555000000|2023-07-17 00:50:00|16058.5|16053.5|16057.5|16052.5|16059|16054|16055.5|16050.5|11
1689555300000|2023-07-17 00:55:00|16057|16052|16057|16052|16057.5|16052.5|16055|16050|11
1689555600000|2023-07-17 01:00:00|16057.5|16052.5|16058.5|16053.5|16059|16054|16057.5|16052.5|5
1689555900000|2023-07-17 01:05:00|16058|16053|16060|16055|16060|16055|16051.5|16046.5|18
1689556200000|2023-07-17 01:10:00|16060.5|16055.5|16063|16058|16063.5|16058.5|16060|16055|7
1689556500000|2023-07-17 01:15:00|16063.5|16058.5|16067|16062|16068|16063|16063|16058|15
1689556800000|2023-07-17 01:20:00|16066.5|16061.5|16065.5|16060.5|16068|16063|16065|16060|2
1689557100000|2023-07-17 01:25:00|16065|16060|16067|16062|16067|16062|16064|16059|5
1689557400000|2023-07-17 01:30:00|16067.5|16062.5|16063|16058|16069.5|16064.5|16063|16058|7
1689557700000|2023-07-17 01:35:00|16063.5|16058.5|16055|16050|16064|16059|16054|16049|35
1689558000000|2023-07-17 01:40:00|16054.5|16049.5|16054|16049|16055.5|16050.5|16053|16048|20
1689558300000|2023-07-17 01:45:00|16053.5|16048.5|16055.5|16050.5|16057|16052|16053.5|16048.5|7
1689558600000|2023-07-17 01:50:00|16055|16050|16054|16049|16055.5|16050.5|16053|16048|9
1689558900000|2023-07-17 01:55:00|16054.5|16049.5|16054|16049|16056|16051|16053|16048|5
1689559200000|2023-07-17 02:00:00|16048|16043|16061|16056|16061|16056|16046.5|16041.5|65
1689559500000|2023-07-17 02:05:00|16060.5|16055.5|16063.5|16058.5|16063.5|16058.5|16060|16055|4
1689559800000|2023-07-17 02:10:00|16063|16058|16061|16056|16066|16061|16061|16056|13
1689560100000|2023-07-17 02:15:00|16060.5|16055.5|16060.5|16055.5|16061.5|16056.5|16060|16055|3
1689560400000|2023-07-17 02:20:00|16061|16056|16060.5|16055.5|16061.5|16056.5|16060|16055|2
1689560700000|2023-07-17 02:25:00|16059.5|16054.5|16058.5|16053.5|16060|16055|16058.5|16053.5|5
1689561000000|2023-07-17 02:30:00|16058|16053|16054.5|16049.5|16058.5|16053.5|16051.5|16046.5|16
1689561300000|2023-07-17 02:35:00|16053.5|16048.5|16049.5|16044.5|16054.5|16049.5|16049|16044|15
1689561600000|2023-07-17 02:40:00|16049|16044|16045|16040|16049|16044|16044.5|16039.5|23
1689561900000|2023-07-17 02:45:00|16045.5|16040.5|16047|16042|16047|16042|16045|16040|2
1689562200000|2023-07-17 02:50:00|16046.5|16041.5|16050.5|16045.5|16050.5|16045.5|16046.5|16041.5|8
1689562500000|2023-07-17 02:55:00|16050|16045|16049.5|16044.5|16051|16046|16049.5|16044.5|5
1689562800000|2023-07-17 03:00:00|16050|16045|16049.5|16044.5|16050.5|16045.5|16049.5|16044.5|4
1689563100000|2023-07-17 03:05:00|16050.5|16045.5|16049.5|16044.5|16050.5|16045.5|16048.5|16043.5|2
1689563400000|2023-07-17 03:10:00|16049|16044|16048.5|16043.5|16049|16044|16048|16043|5
1689563700000|2023-07-17 03:15:00|16048|16043|16051|16046|16051.5|16046.5|16048|16043|3
1689564000000|2023-07-17 03:20:00|16050.5|16045.5|16053.5|16048.5|16054|16049|16050.5|16045.5|10
1689564300000|2023-07-17 03:25:00|16052.5|16047.5|16053|16048|16053|16048|16049.5|16044.5|7
1689564600000|2023-07-17 03:30:00|16052.5|16047.5|16052|16047|16052.5|16047.5|16049.5|16044.5|7
1689564900000|2023-07-17 03:35:00|16052.5|16047.5|16056.5|16051.5|16056.5|16051.5|16052|16047|4
1689565200000|2023-07-17 03:40:00|16057|16052|16050|16045|16057|16052|16049|16044|11
1689565500000|2023-07-17 03:45:00|16049.5|16044.5|16050|16045|16051|16046|16049|16044|4
1689565800000|2023-07-17 03:50:00|16050.5|16045.5|16050|16045|16051.5|16046.5|16050|16045|4
1689566100000|2023-07-17 03:55:00|16050.5|16045.5|16053|16048|16053.5|16048.5|16050|16045|2
1689566400000|2023-07-17 04:00:00|16052.5|16047.5|16052.5|16047.5|16053|16048|16051|16046|4
1689566700000|2023-07-17 04:05:00|16052|16047|16053|16048|16053|16048|16051|16046|1
1689567000000|2023-07-17 04:10:00|16052|16047|16051.5|16046.5|16052.5|16047.5|16051|16046|2
1689567300000|2023-07-17 04:15:00|16052.5|16047.5|16054.5|16049.5|16055|16050|16052|16047|7
1689567600000|2023-07-17 04:20:00|16054|16049|16053.5|16048.5|16054|16049|16053.5|16048.5|4
1689567900000|2023-07-17 04:25:00|16054.5|16049.5|16054|16049|16055|16050|16053.5|16048.5|3
1689568200000|2023-07-17 04:30:00|16053.5|16048.5|16054|16049|16054.5|16049.5|16053|16048|1
1689568500000|2023-07-17 04:35:00|16053.5|16048.5|16058|16053|16058|16053|16053.5|16048.5|13
1689568800000|2023-07-17 04:40:00|16058.5|16053.5|16056.5|16051.5|16058.5|16053.5|16056.5|16051.5|8
1689569100000|2023-07-17 04:45:00|16056|16051|16057.5|16052.5|16058|16053|16055.5|16050.5|9
1689569400000|2023-07-17 04:50:00|16057|16052|16057.5|16052.5|16058.5|16053.5|16056|16051|9
1689569700000|2023-07-17 04:55:00|16056.5|16051.5|16055.5|16050.5|16056.5|16051.5|16054.5|16049.5|17
1689570000000|2023-07-17 05:00:00|16056|16051|16059|16054|16059|16054|16056|16051|13
1689570300000|2023-07-17 05:05:00|16058.5|16053.5|16058|16053|16058.5|16053.5|16055|16050|14
1689570600000|2023-07-17 05:10:00|16057.5|16052.5|16058|16053|16059|16054|16056.5|16051.5|10
1689570900000|2023-07-17 05:15:00|16057.5|16052.5|16058.5|16053.5|16058.5|16053.5|16055.5|16050.5|10
1689571200000|2023-07-17 05:20:00|16058|16053|16054.5|16049.5|16058.5|16053.5|16054|16049|25
1689571500000|2023-07-17 05:25:00|16055|16050|16051|16046|16055.5|16050.5|16050.5|16045.5|33
1689571800000|2023-07-17 05:30:00|16050.5|16045.5|16049|16044|16051.5|16046.5|16047.5|16042.5|24
1689572100000|2023-07-17 05:35:00|16048.5|16043.5|16047.5|16042.5|16050.5|16045.5|16045|16040|9
1689572400000|2023-07-17 05:40:00|16047|16042|16047.5|16042.5|16048|16043|16045|16040|7
1689572700000|2023-07-17 05:45:00|16047|16042|16047|16042|16048.5|16043.5|16045.5|16040.5|22
1689573000000|2023-07-17 05:50:00|16047.5|16042.5|16049|16044|16050|16045|16047.5|16042.5|18
1689573300000|2023-07-17 05:55:00|16048.5|16043.5|16048.5|16043.5|16049|16044|16047|16042|26
1689573600000|2023-07-17 06:00:00|16047.4|16044.6|16030.4|16027.6|16047.4|16044.6|16030.4|16027.6|279
1689573900000|2023-07-17 06:05:00|16030.9|16028.1|16022.9|16020.1|16034.4|16031.6|16022.9|16020.1|240
1689574200000|2023-07-17 06:10:00|16023.4|16020.6|16022.4|16019.6|16025.4|16022.6|16020.4|16017.6|180
1689574500000|2023-07-17 06:15:00|16023.4|16020.6|16021.4|16018.6|16026.4|16023.6|16020.4|16017.6|122
1689574800000|2023-07-17 06:20:00|16021.9|16019.1|16024.9|16022.1|16026.9|16024.1|16020.4|16017.6|186
1689575100000|2023-07-17 06:25:00|16024.4|16021.6|16033.4|16030.6|16035.4|16032.6|16020.9|16018.1|232
1689575400000|2023-07-17 06:30:00|16032.9|16030.1|16033.4|16030.6|16033.4|16030.6|16025.4|16022.6|124
1689575700000|2023-07-17 06:35:00|16032.9|16030.1|16035.4|16032.6|16035.4|16032.6|16025.4|16022.6|101
1689576000000|2023-07-17 06:40:00|16035.9|16033.1|16038.4|16035.6|16038.9|16036.1|16034.9|16032.1|95
1689576300000|2023-07-17 06:45:00|16038.9|16036.1|16040.4|16037.6|16040.9|16038.1|16036.9|16034.1|109
1689576600000|2023-07-17 06:50:00|16039.9|16037.1|16030.9|16028.1|16041.4|16038.6|16029.4|16026.6|111
1689576900000|2023-07-17 06:55:00|16031.4|16028.6|16037.4|16034.6|16041.4|16038.6|16031.4|16028.6|210
1689577200000|2023-07-17 07:00:00|16036.7|16035.3|16025.2|16023.8|16046.7|16045.3|16010.2|16008.8|2316
1689577500000|2023-07-17 07:05:00|16024.7|16023.3|16051.2|16049.8|16053.7|16052.3|16024.2|16022.8|1136
1689577800000|2023-07-17 07:10:00|16050.7|16049.3|16071.2|16069.8|16074.2|16072.8|16046.7|16045.3|953
1689578100000|2023-07-17 07:15:00|16070.7|16069.3|16060.7|16059.3|16072.2|16070.8|16048.2|16046.8|607
1689578400000|2023-07-17 07:20:00|16061.2|16059.8|16078.2|16076.8|16080.7|16079.3|16058.7|16057.3|423
1689578700000|2023-07-17 07:25:00|16077.7|16076.3|16074.7|16073.3|16079.2|16077.8|16068.2|16066.8|438
1689579000000|2023-07-17 07:30:00|16074.2|16072.8|16080.2|16078.8|16080.7|16079.3|16062.7|16061.3|567
1689579300000|2023-07-17 07:35:00|16079.7|16078.3|16089.1|16087.7|16091.1|16089.7|16071.1|16069.7|424
1689579600000|2023-07-17 07:40:00|16088.7|16087.3|16086.7|16085.3|16094.7|16093.3|16086.7|16085.3|391
1689579900000|2023-07-17 07:45:00|16086.2|16084.8|16084.4|16083|16088.2|16086.8|16079.2|16077.8|330
1689580200000|2023-07-17 07:50:00|16084.9|16083.5|16091.4|16090|16091.9|16090.5|16077.9|16076.5|238
1689580500000|2023-07-17 07:55:00|16090.9|16089.5|16090.9|16089.5|16094.4|16093|16083.9|16082.5|272
1689580800000|2023-07-17 08:00:00|16091.4|16090|16081.4|16080|16091.9|16090.5|16078.9|16077.5|348
1689581100000|2023-07-17 08:05:00|16081.9|16080.5|16081.9|16080.5|16087.9|16086.5|16079.9|16078.5|209
1689581400000|2023-07-17 08:10:00|16081.4|16080|16095.9|16094.5|16096.9|16095.5|16080.9|16079.5|368
1689581700000|2023-07-17 08:15:00|16096.4|16095|16099.4|16098|16105.9|16104.5|16092.9|16091.5|401
1689582000000|2023-07-17 08:20:00|16099.9|16098.5|16095.8|16094.4|16101.9|16100.5|16092.3|16090.9|150
1689582300000|2023-07-17 08:25:00|16096.3|16094.9|16080.1|16078.7|16096.3|16094.9|16078.8|16077.4|247
1689582600000|2023-07-17 08:30:00|16080.6|16079.2|16076.1|16074.7|16082.1|16080.7|16076.1|16074.7|245
1689582900000|2023-07-17 08:35:00|16075.6|16074.2|16072.1|16070.7|16077.6|16076.2|16072.1|16070.7|197
1689583200000|2023-07-17 08:40:00|16071.6|16070.2|16056.1|16054.7|16074.1|16072.7|16056.1|16054.7|369
1689583500000|2023-07-17 08:45:00|16055.1|16053.7|16063.6|16062.2|16064.6|16063.2|16055.1|16053.7|373
1689583800000|2023-07-17 08:50:00|16063.1|16061.7|16049.6|16048.2|16069.1|16067.7|16049.6|16048.2|360
1689584100000|2023-07-17 08:55:00|16049.1|16047.7|16055.1|16053.7|16056.6|16055.2|16043.6|16042.2|395
1689584400000|2023-07-17 09:00:00|16055.6|16054.2|16061.1|16059.7|16065.6|16064.2|16054.1|16052.7|222
1689584700000|2023-07-17 09:05:00|16060.6|16059.2|16051.1|16049.7|16062.1|16060.7|16047.6|16046.2|386
1689585000000|2023-07-17 09:10:00|16050.6|16049.2|16045.6|16044.2|16050.6|16049.2|16043.1|16041.7|177
1689585300000|2023-07-17 09:15:00|16045.1|16043.7|16056.1|16054.7|16060.1|16058.7|16045.1|16043.7|298
1689585600000|2023-07-17 09:20:00|16056.6|16055.2|16049.1|16047.7|16060.1|16058.7|16045.1|16043.7|348
1689585900000|2023-07-17 09:25:00|16048.6|16047.2|16054.6|16053.2|16056.1|16054.7|16045.6|16044.2|151
1689586200000|2023-07-17 09:30:00|16054.1|16052.7|16046.3|16044.9|16055.1|16053.7|16043.8|16042.4|202
1689586500000|2023-07-17 09:35:00|16047.3|16045.9|16041.8|16040.4|16047.3|16045.9|16041.3|16039.9|241
1689586800000|2023-07-17 09:40:00|16041.3|16039.9|16038.3|16036.9|16045.3|16043.9|16033.3|16031.9|388
1689587100000|2023-07-17 09:45:00|16037.8|16036.4|16004.3|16002.9|16040.8|16039.4|16003.8|16002.4|758
1689587400000|2023-07-17 09:50:00|16003.8|16002.4|16013.3|16011.9|16016.3|16014.9|16000.3|15998.9|730
1689587700000|2023-07-17 09:55:00|16012.3|16010.9|16010.3|16008.9|16021.3|16019.9|16003.8|16002.4|484
1689588000000|2023-07-17 10:00:00|16010.8|16009.4|16017.3|16015.9|16022.8|16021.4|16008.3|16006.9|422
1689588300000|2023-07-17 10:05:00|16016.3|16014.9|16021.8|16020.4|16024.3|16022.9|16014.3|16012.9|271
1689588600000|2023-07-17 10:10:00|16021.3|16019.9|16025.3|16023.9|16026.3|16024.9|16016.3|16014.9|216
1689588900000|2023-07-17 10:15:00|16025.8|16024.4|16021.1|16019.7|16026.3|16024.9|16016.8|16015.4|272
1689589200000|2023-07-17 10:20:00|16017.1|16015.7|16029.1|16027.7|16033.1|16031.7|16016.1|16014.7|246
1689589500000|2023-07-17 10:25:00|16028.6|16027.2|16019.6|16018.2|16029.1|16027.7|16017.6|16016.2|304
1689589800000|2023-07-17 10:30:00|16019.1|16017.7|16026.1|16024.7|16026.6|16025.2|16018.1|16016.7|205
1689590100000|2023-07-17 10:35:00|16026.6|16025.2|16024.6|16023.2|16026.6|16025.2|16020.6|16019.2|142
1689590400000|2023-07-17 10:40:00|16025.1|16023.7|16025.9|16024.5|16027.9|16026.5|16021.4|16020|112
1689590700000|2023-07-17 10:45:00|16026.4|16025|16035.9|16034.5|16036.9|16035.5|16026.4|16025|272
1689591000000|2023-07-17 10:50:00|16036.4|16035|16030.9|16029.5|16037.4|16036|16027.9|16026.5|146
1689591300000|2023-07-17 10:55:00|16032.4|16031|16021.9|16020.5|16032.4|16031|16021.4|16020|157
1689591600000|2023-07-17 11:00:00|16021.4|16020|16031.4|16030|16031.9|16030.5|16020.9|16019.5|151
1689591900000|2023-07-17 11:05:00|16031.9|16030.5|16029.6|16028.2|16033.1|16031.7|16028.1|16026.7|160
1689592200000|2023-07-17 11:10:00|16029.1|16027.7|16026.1|16024.7|16030.1|16028.7|16022.1|16020.7|89
1689592500000|2023-07-17 11:15:00|16026.6|16025.2|16031.6|16030.2|16032.6|16031.2|16025.1|16023.7|184
1689592800000|2023-07-17 11:20:00|16032.1|16030.7|16024.1|16022.7|16032.6|16031.2|16023.6|16022.2|145
1689593100000|2023-07-17 11:25:00|16023.6|16022.2|16022.6|16021.2|16026.1|16024.7|16021.1|16019.7|109
1689593400000|2023-07-17 11:30:00|16022.1|16020.7|16018.1|16016.7|16022.1|16020.7|16017.1|16015.7|112
1689593700000|2023-07-17 11:35:00|16017.1|16015.7|16007.1|16005.7|16017.6|16016.2|16007.1|16005.7|348
1689594000000|2023-07-17 11:40:00|16006.6|16005.2|16010.3|16008.9|16011.3|16009.9|16004.8|16003.4|274
1689594300000|2023-07-17 11:45:00|16010.8|16009.4|15999.3|15997.9|16010.8|16009.4|15999.3|15997.9|239
1689594600000|2023-07-17 11:50:00|15998.8|15997.4|15997.3|15995.9|16002.3|16000.9|15994.3|15992.9|257
1689594900000|2023-07-17 11:55:00|15996.8|15995.4|15999.3|15997.9|16001.8|16000.4|15995.3|15993.9|194
1689595200000|2023-07-17 12:00:00|15998.8|15997.4|16016.3|16014.9|16017.3|16015.9|15998.3|15996.9|335
1689595500000|2023-07-17 12:05:00|16016.8|16015.4|16003.3|16001.9|16018.8|16017.4|16001.3|15999.9|229
1689595800000|2023-07-17 12:10:00|16002.8|16001.4|16004.3|16002.9|16004.3|16002.9|15997.3|15995.9|211
1689596100000|2023-07-17 12:15:00|16005.3|16003.9|16004.3|16002.9|16015.3|16013.9|16003.8|16002.4|283
1689596400000|2023-07-17 12:20:00|16003.8|16002.4|16012.8|16011.4|16012.8|16011.4|16002.3|16000.9|187
1689596700000|2023-07-17 12:25:00|16012.3|16010.9|16013.3|16011.9|16015.8|16014.4|16009.8|16008.4|185
1689597000000|2023-07-17 12:30:00|16007.8|16006.4|16019.8|16018.4|16024.3|16022.9|16007.8|16006.4|486
1689597300000|2023-07-17 12:35:00|16019.3|16017.9|16010.3|16008.9|16020.3|16018.9|16008.8|16007.4|279
1689597600000|2023-07-17 12:40:00|16009.8|16008.4|16016.3|16014.9|16016.8|16015.4|16006.3|16004.9|187
1689597900000|2023-07-17 12:45:00|16015.3|16013.9|16014.8|16013.4|16019.3|16017.9|16013.3|16011.9|150
1689598200000|2023-07-17 12:50:00|16014.3|16012.9|16013.8|16012.4|16016.3|16014.9|16008.8|16007.4|190
1689598500000|2023-07-17 12:55:00|16013.3|16011.9|16016.3|16014.9|16017.8|16016.4|16012.8|16011.4|136
1689598800000|2023-07-17 13:00:00|16015.8|16014.4|16017.3|16015.9|16017.8|16016.4|16013.8|16012.4|90
1689599100000|2023-07-17 13:05:00|16016.8|16015.4|16020.3|16018.9|16020.8|16019.4|16013.3|16011.9|160
1689599400000|2023-07-17 13:10:00|16020.8|16019.4|16016.3|16014.9|16021.3|16019.9|16015.3|16013.9|193
1689599700000|2023-07-17 13:15:00|16016.8|16015.4|16024.3|16022.9|16025.8|16024.4|16016.3|16014.9|204
1689600000000|2023-07-17 13:20:00|16023.8|16022.4|16022.3|16020.9|16024.3|16022.9|16021.3|16019.9|104
1689600300000|2023-07-17 13:25:00|16021.3|16019.9|16028.3|16026.9|16028.3|16026.9|16021.3|16019.9|211
1689600600000|2023-07-17 13:30:00|16027.8|16026.4|16042.3|16040.9|16053.3|16051.9|16026.3|16024.9|992
1689600900000|2023-07-17 13:35:00|16042.8|16041.4|16040.3|16038.9|16056.3|16054.9|16040.3|16038.9|477
1689601200000|2023-07-17 13:40:00|16039.8|16038.4|16030.3|16028.9|16043.3|16041.9|16027.8|16026.4|369
1689601500000|2023-07-17 13:45:00|16030.8|16029.4|16037.3|16035.9|16039.3|16037.9|16028.8|16027.4|319
1689601800000|2023-07-17 13:50:00|16037.8|16036.4|16054.3|16052.9|16056.8|16055.4|16037.8|16036.4|258
1689602100000|2023-07-17 13:55:00|16054.8|16053.4|16059.3|16057.9|16061.8|16060.4|16052.3|16050.9|289
1689602400000|2023-07-17 14:00:00|16059.8|16058.4|16061.8|16060.4|16065.3|16063.9|16058.3|16056.9|365
1689602700000|2023-07-17 14:05:00|16062.3|16060.9|16065.8|16064.4|16067.3|16065.9|16061.3|16059.9|232
1689603000000|2023-07-17 14:10:00|16064.9|16063.5|16070.4|16069|16077.4|16076|16063.4|16062|715
1689603300000|2023-07-17 14:15:00|16069.9|16068.5|16075.4|16074|16079.4|16078|16069.4|16068|511
1689603600000|2023-07-17 14:20:00|16075.9|16074.5|16074.4|16073|16078.4|16077|16072.9|16071.5|262
1689603900000|2023-07-17 14:25:00|16073.4|16072|16070.9|16069.5|16075.9|16074.5|16065.9|16064.5|285
1689604200000|2023-07-17 14:30:00|16070.4|16069|16067.9|16066.5|16074.4|16073|16063.4|16062|494
1689604500000|2023-07-17 14:35:00|16068.4|16067|16066.4|16065|16069.4|16068|16062.4|16061|341
1689604800000|2023-07-17 14:40:00|16065.9|16064.5|16067.4|16066|16070.4|16069|16062.4|16061|231
1689605100000|2023-07-17 14:45:00|16067.9|16066.5|16068.4|16067|16070.4|16069|16065.4|16064|256
1689605400000|2023-07-17 14:50:00|16068.9|16067.5|16067.4|16066|16069.4|16068|16059.9|16058.5|283
1689605700000|2023-07-17 14:55:00|16067.9|16066.5|16071.4|16070|16073.9|16072.5|16064.4|16063|286
1689606000000|2023-07-17 15:00:00|16070.9|16069.5|16066.9|16065.5|16072.4|16071|16064.4|16063|330
1689606300000|2023-07-17 15:05:00|16067.4|16066|16073.4|16072|16074.4|16073|16065.4|16064|385
1689606600000|2023-07-17 15:10:00|16073.9|16072.5|16066.9|16065.5|16075.4|16074|16065.4|16064|268
1689606900000|2023-07-17 15:15:00|16066.4|16065|16068.4|16067|16070.9|16069.5|16065.4|16064|383
1689607200000|2023-07-17 15:20:00|16068.9|16067.5|16076.4|16075|16076.4|16075|16068.4|16067|430
1689607500000|2023-07-17 15:25:00|16075.9|16074.5|16074.4|16073|16076.4|16075|16072.4|16071|536
1689607800000|2023-07-17 15:30:00|16075.1|16072.3|16074.1|16071.3|16076.1|16073.3|16071.1|16068.3|542
1689608100000|2023-07-17 15:35:00|16074.6|16071.8|16077.1|16074.3|16082.1|16079.3|16074.1|16071.3|662
1689608400000|2023-07-17 15:40:00|16077.6|16074.8|16079.1|16076.3|16079.6|16076.8|16076.1|16073.3|166
1689608700000|2023-07-17 15:45:00|16079.6|16076.8|16080.1|16077.3|16080.1|16077.3|16077.1|16074.3|79
1689609000000|2023-07-17 15:50:00|16080.6|16077.8|16080.1|16077.3|16082.1|16079.3|16079.1|16076.3|223
1689609300000|2023-07-17 15:55:00|16080.6|16077.8|16085.1|16082.3|16086.1|16083.3|16080.6|16077.8|151
1689609600000|2023-07-17 16:00:00|16086.1|16083.3|16084.1|16081.3|16086.1|16083.3|16082.1|16079.3|122
1689609900000|2023-07-17 16:05:00|16085.1|16082.3|16087.1|16084.3|16088.1|16085.3|16084.1|16081.3|54
1689610200000|2023-07-17 16:10:00|16086.6|16083.8|16093.1|16090.3|16094.1|16091.3|16086.6|16083.8|111
1689610500000|2023-07-17 16:15:00|16092.1|16089.3|16088.1|16085.3|16093.6|16090.8|16088.1|16085.3|107
1689610800000|2023-07-17 16:20:00|16087.6|16084.8|16087.1|16084.3|16089.1|16086.3|16085.1|16082.3|113
1689611100000|2023-07-17 16:25:00|16087.6|16084.8|16091.1|16088.3|16091.1|16088.3|16087.1|16084.3|133
1689611400000|2023-07-17 16:30:00|16091.6|16088.8|16089.6|16086.8|16092.1|16089.3|16087.6|16084.8|109
1689611700000|2023-07-17 16:35:00|16089.1|16086.3|16088.6|16085.8|16089.1|16086.3|16087.1|16084.3|81
1689612000000|2023-07-17 16:40:00|16088.1|16085.3|16095.1|16092.3|16095.1|16092.3|16088.1|16085.3|124
1689612300000|2023-07-17 16:45:00|16094.6|16091.8|16093.1|16090.3|16095.1|16092.3|16091.6|16088.8|57
1689612600000|2023-07-17 16:50:00|16092.6|16089.8|16098.1|16095.3|16098.1|16095.3|16092.1|16089.3|105
1689612900000|2023-07-17 16:55:00|16097.6|16094.8|16099.1|16096.3|16099.1|16096.3|16094.6|16091.8|110
1689613200000|2023-07-17 17:00:00|16098.6|16095.8|16096.1|16093.3|16099.1|16096.3|16095.1|16092.3|60
1689613500000|2023-07-17 17:05:00|16098.6|16095.8|16094.6|16091.8|16099.1|16096.3|16093.1|16090.3|115
1689613800000|2023-07-17 17:10:00|16095.1|16092.3|16094.6|16091.8|16096.1|16093.3|16092.1|16089.3|47
1689614100000|2023-07-17 17:15:00|16094.1|16091.3|16092.1|16089.3|16095.6|16092.8|16091.1|16088.3|40
1689614400000|2023-07-17 17:20:00|16091.6|16088.8|16088.1|16085.3|16092.1|16089.3|16087.1|16084.3|79
1689614700000|2023-07-17 17:25:00|16087.6|16084.8|16088.6|16085.8|16089.1|16086.3|16086.1|16083.3|45
1689615000000|2023-07-17 17:30:00|16089.1|16086.3|16091.1|16088.3|16091.1|16088.3|16088.1|16085.3|60
1689615300000|2023-07-17 17:35:00|16090.6|16087.8|16089.1|16086.3|16091.1|16088.3|16088.6|16085.8|24
1689615600000|2023-07-17 17:40:00|16089.6|16086.8|16089.1|16086.3|16090.1|16087.3|16089.1|16086.3|29
1689615900000|2023-07-17 17:45:00|16088.1|16085.3|16091.1|16088.3|16092.1|16089.3|16088.1|16085.3|68
1689616200000|2023-07-17 17:50:00|16091.6|16088.8|16089.1|16086.3|16093.1|16090.3|16088.1|16085.3|107
1689616500000|2023-07-17 17:55:00|16088.6|16085.8|16090.1|16087.3|16090.1|16087.3|16086.6|16083.8|57
1689616800000|2023-07-17 18:00:00|16090.6|16087.8|16089.1|16086.3|16090.6|16087.8|16088.1|16085.3|37
1689617100000|2023-07-17 18:05:00|16088.6|16085.8|16089.1|16086.3|16089.6|16086.8|16088.1|16085.3|15
1689617400000|2023-07-17 18:10:00|16089.6|16086.8|16090.1|16087.3|16090.1|16087.3|16089.1|16086.3|22
1689617700000|2023-07-17 18:15:00|16089.6|16086.8|16088.1|16085.3|16090.1|16087.3|16088.1|16085.3|31
1689618000000|2023-07-17 18:20:00|16087.6|16084.8|16094.1|16091.3|16095.1|16092.3|16087.6|16084.8|65
1689618300000|2023-07-17 18:25:00|16094.6|16091.8|16094.1|16091.3|16095.1|16092.3|16091.6|16088.8|35
1689618600000|2023-07-17 18:30:00|16093.6|16090.8|16094.1|16091.3|16096.6|16093.8|16093.1|16090.3|68
1689618900000|2023-07-17 18:35:00|16093.6|16090.8|16088.1|16085.3|16094.1|16091.3|16088.1|16085.3|77
1689619200000|2023-07-17 18:40:00|16088.6|16085.8|16090.6|16087.8|16091.1|16088.3|16088.1|16085.3|20
1689619500000|2023-07-17 18:45:00|16091.1|16088.3|16090.1|16087.3|16091.1|16088.3|16089.1|16086.3|10
1689619800000|2023-07-17 18:50:00|16090.6|16087.8|16094.1|16091.3|16094.6|16091.8|16089.6|16086.8|33
1689620100000|2023-07-17 18:55:00|16094.6|16091.8|16094.1|16091.3|16096.1|16093.3|16093.6|16090.8|47
1689620400000|2023-07-17 19:00:00|16093.6|16090.8|16098.1|16095.3|16098.1|16095.3|16093.1|16090.3|67
1689620700000|2023-07-17 19:05:00|16097.6|16094.8|16100.1|16097.3|16100.1|16097.3|16097.1|16094.3|51
1689621000000|2023-07-17 19:10:00|16099.6|16096.8|16104.6|16101.8|16105.1|16102.3|16099.6|16096.8|93
1689621300000|2023-07-17 19:15:00|16104.1|16101.3|16111.1|16108.3|16112.1|16109.3|16101.1|16098.3|193
1689621600000|2023-07-17 19:20:00|16110.6|16107.8|16110.6|16107.8|16113.6|16110.8|16106.1|16103.3|167
1689621900000|2023-07-17 19:25:00|16110.1|16107.3|16110.1|16107.3|16112.1|16109.3|16108.1|16105.3|90
1689622200000|2023-07-17 19:30:00|16109.1|16106.3|16102.6|16099.8|16109.1|16106.3|16100.1|16097.3|148
1689622500000|2023-07-17 19:35:00|16102.1|16099.3|16102.1|16099.3|16104.1|16101.3|16100.1|16097.3|73
1689622800000|2023-07-17 19:40:00|16102.6|16099.8|16100.1|16097.3|16104.1|16101.3|16100.1|16097.3|69
1689623100000|2023-07-17 19:45:00|16099.6|16096.8|16099.1|16096.3|16102.1|16099.3|16098.1|16095.3|97
1689623400000|2023-07-17 19:50:00|16097.1|16094.3|16095.1|16092.3|16097.1|16094.3|16090.6|16087.8|262
1689623700000|2023-07-17 19:55:00|16094.6|16091.8|16091.6|16088.8|16096.1|16093.3|16091.1|16088.3|209
1689624000000|2023-07-17 20:00:00|16091.1|16088.3|16083.6|16076.6|16095.5|16088.5|16083.3|16076.3|13
1689624300000|2023-07-17 20:05:00|16082.7|16075.7|16080|16073|16085.5|16078.5|16078|16071|0
1689624600000|2023-07-17 20:10:00|16079.1|16072.1|16080|16073|16080.9|16073.9|16077.6|16070.6|0
1689624900000|2023-07-17 20:15:00|16079.1|16072.1|16081.3|16074.3|16082.2|16075.2|16079.1|16072.1|0
1689625200000|2023-07-17 20:20:00|16082.2|16075.2|16085|16078|16085.9|16078.9|16081.3|16074.3|0
1689625500000|2023-07-17 20:25:00|16084.6|16077.6|16086.1|16079.1|16086.1|16079.1|16083.8|16076.8|0
1689625800000|2023-07-17 20:30:00|16086|16079|16083.4|16076.4|16086.1|16079.1|16083.4|16076.4|0
1689626100000|2023-07-17 20:35:00|16083.6|16076.6|16084.4|16077.4|16085.4|16078.4|16083.6|16076.6|0
1689626400000|2023-07-17 20:40:00|16084|16077|16085.4|16078.4|16085.4|16078.4|16083.5|16076.5|0
1689626700000|2023-07-17 20:45:00|16084.5|16077.5|16084.6|16077.6|16085.5|16078.5|16083.6|16076.6|0
1689627000000|2023-07-17 20:50:00|16083.7|16076.7|16084.6|16077.6|16086.4|16079.4|16082.8|16075.8|0
1689627300000|2023-07-17 20:55:00|16085|16078|16082.6|16075.6|16085|16078|16080.2|16073.2|0
1689627600000|2023-07-17 21:00:00|16082.8|16075.8|16083.3|16076.3|16083.5|16076.5|16082.2|16075.2|0
1689627900000|2023-07-17 21:05:00|16083.4|16076.4|16083.7|16076.7|16083.7|16076.7|16083.1|16076.1|0
1689628200000|2023-07-17 21:10:00|16083.6|16076.6|16085|16078|16085|16078|16083.6|16076.6|0
1689628500000|2023-07-17 21:15:00|16085.1|16078.1|16085|16078|16085.4|16078.4|16084.9|16077.9|0
1689628800000|2023-07-17 21:20:00|16084.9|16077.9|16085.2|16078.2|16085.2|16078.2|16083.7|16076.7|0
1689629100000|2023-07-17 21:25:00|16085.1|16078.1|16085.2|16078.2|16086.4|16079.4|16084.4|16077.4|0
1689629400000|2023-07-17 21:30:00|16085|16078|16085.2|16078.2|16085.2|16078.2|16085|16078|0
1689629700000|2023-07-17 21:35:00|16085.3|16078.3|16085.6|16078.6|16085.8|16078.8|16085.2|16078.2|0
1689630300000|2023-07-17 21:45:00|16085.9|16078.9|16085.9|16078.9|16086.1|16079.1|16085.9|16078.9|0
1689630600000|2023-07-17 21:50:00|16086.2|16079.2|16085.9|16078.9|16086.2|16079.2|16085.9|16078.9|0
1689630900000|2023-07-17 21:55:00|16086|16079|16086.3|16079.3|16086.6|16079.6|16085.8|16078.8|0
1689631200000|2023-07-17 22:00:00|16085.4|16078.4|16085.9|16078.9|16087.6|16080.6|16085|16078|0
1689631500000|2023-07-17 22:05:00|16086.7|16079.7|16085|16078|16086.7|16079.7|16085|16078|0
1689631800000|2023-07-17 22:10:00|16087.6|16080.6|16088.8|16081.8|16090|16083|16087.6|16080.6|0
1689632100000|2023-07-17 22:15:00|16089.2|16082.2|16088.8|16081.8|16089.7|16082.7|16087.9|16080.9|0
1689632400000|2023-07-17 22:20:00|16087.9|16080.9|16085.3|16078.3|16087.9|16080.9|16084.4|16077.4|0
1689632700000|2023-07-17 22:25:00|16084.8|16077.8|16085.3|16078.3|16085.3|16078.3|16084.8|16077.8|0
1689633000000|2023-07-17 22:30:00|16085.2|16078.2|16085.2|16078.2|16085.3|16078.3|16084.8|16077.8|0
1689633300000|2023-07-17 22:35:00|16084.8|16077.8|16081.7|16074.7|16085.2|16078.2|16079|16072|0
1689633600000|2023-07-17 22:40:00|16082.1|16075.1|16083.5|16076.5|16084.4|16077.4|16082.1|16075.1|0
1689633900000|2023-07-17 22:45:00|16082.6|16075.6|16082.6|16075.6|16082.6|16075.6|16082.6|16075.6|0
1689634200000|2023-07-17 22:50:00|16083.5|16076.5|16082.6|16075.6|16083.5|16076.5|16079.9|16072.9|0
1689634500000|2023-07-17 22:55:00|16083|16076|16081.7|16074.7|16083.5|16076.5|16081.2|16074.2|0
1689634800000|2023-07-17 23:00:00|16082.6|16075.6|16082.7|16075.7|16083.5|16076.5|16081.7|16074.7|0
1689635100000|2023-07-17 23:05:00|16082.2|16075.2|16080|16073|16082.2|16075.2|16079.1|16072.1|0
1689635400000|2023-07-17 23:10:00|16079.1|16072.1|16080.9|16073.9|16080.9|16073.9|16079.1|16072.1|0
1689635700000|2023-07-17 23:15:00|16080|16073|16080.9|16073.9|16080.9|16073.9|16078.2|16071.2|0
1689636000000|2023-07-17 23:20:00|16081.3|16074.3|16081.8|16074.8|16081.8|16074.8|16080|16073|0
1689636300000|2023-07-17 23:25:00|16080.9|16073.9|16080|16073|16080.9|16073.9|16080|16073|0
1689636600000|2023-07-17 23:30:00|16080.9|16073.9|16085.3|16078.3|16085.3|16078.3|16080.9|16073.9|0
1689636900000|2023-07-17 23:35:00|16085.4|16078.4|16085.4|16078.4|16085.4|16078.4|16084.5|16077.5|0
1689637200000|2023-07-17 23:40:00|16084.5|16077.5|16081.9|16074.9|16084.5|16077.5|16081.9|16074.9|0
1689637500000|2023-07-17 23:45:00|16082.3|16075.3|16083.6|16076.6|16084.5|16077.5|16081.8|16074.8|0
1689637800000|2023-07-17 23:50:00|16082.7|16075.7|16080.9|16073.9|16082.7|16075.7|16080.9|16073.9|0
1689638100000|2023-07-17 23:55:00|16080|16073|16078.7|16071.7|16081.3|16074.3|16078.7|16071.7|0
1689638400000|2023-07-18 00:00:00|16079.6|16072.6|16079.8|16072.8|16079.8|16072.8|16073|16066|0
1689638700000|2023-07-18 00:05:00|16080.6|16073.6|16075.3|16068.3|16081.5|16074.5|16075.3|16068.3|0
1689639000000|2023-07-18 00:10:00|16076.2|16069.2|16080.7|16073.7|16080.7|16073.7|16076.2|16069.2|0
1689639300000|2023-07-18 00:15:00|16081.6|16074.6|16082.7|16077.7|16084.2|16079.2|16076.7|16071.7|69
1689639600000|2023-07-18 00:20:00|16082.2|16077.2|16087.7|16082.7|16088.2|16083.2|16082.2|16077.2|13
1689639900000|2023-07-18 00:25:00|16087.2|16082.2|16082.7|16077.7|16087.2|16082.2|16079.2|16074.2|22
1689640200000|2023-07-18 00:30:00|16083.2|16078.2|16080.7|16075.7|16083.2|16078.2|16080.2|16075.2|16
1689640500000|2023-07-18 00:35:00|16081.2|16076.2|16084.7|16079.7|16084.7|16079.7|16080.7|16075.7|10
1689640800000|2023-07-18 00:40:00|16084.2|16079.2|16084.7|16079.7|16085.2|16080.2|16082.2|16077.2|12
1689641100000|2023-07-18 00:45:00|16085.2|16080.2|16088.2|16083.2|16088.7|16083.7|16084.7|16079.7|12
1689641400000|2023-07-18 00:50:00|16088.7|16083.7|16087.7|16082.7|16088.7|16083.7|16085.7|16080.7|5
1689641700000|2023-07-18 00:55:00|16087.2|16082.2|16085.2|16080.2|16087.7|16082.7|16084.7|16079.7|15
1689642000000|2023-07-18 01:00:00|16085.7|16080.7|16083.2|16078.2|16085.7|16080.7|16080.7|16075.7|15
1689642300000|2023-07-18 01:05:00|16084.2|16079.2|16084.7|16079.7|16085.2|16080.2|16082.7|16077.7|13
1689642600000|2023-07-18 01:10:00|16084.2|16079.2|16086.2|16081.2|16086.7|16081.7|16084.2|16079.2|18
1689642900000|2023-07-18 01:15:00|16086.7|16081.7|16089.2|16084.2|16091.7|16086.7|16086.2|16081.2|30
1689643200000|2023-07-18 01:20:00|16089.7|16084.7|16093.7|16088.7|16094.2|16089.2|16086.7|16081.7|10
1689643500000|2023-07-18 01:25:00|16093.2|16088.2|16090.7|16085.7|16093.2|16088.2|16090.2|16085.2|5
1689643800000|2023-07-18 01:30:00|16090.2|16085.2|16084.7|16079.7|16091.7|16086.7|16082.7|16077.7|20
1689644100000|2023-07-18 01:35:00|16084.2|16079.2|16070.2|16065.2|16084.2|16079.2|16067.7|16062.7|48
1689644400000|2023-07-18 01:40:00|16070.7|16065.7|16061.7|16056.7|16070.7|16065.7|16060.7|16055.7|35
1689644700000|2023-07-18 01:45:00|16061.2|16056.2|16067.2|16062.2|16067.7|16062.7|16060.2|16055.2|14
1689645000000|2023-07-18 01:50:00|16066.7|16061.7|16072.7|16067.7|16072.7|16067.7|16065.7|16060.7|28
1689645300000|2023-07-18 01:55:00|16072.2|16067.2|16073.2|16068.2|16073.7|16068.7|16070.7|16065.7|6
1689645600000|2023-07-18 02:00:00|16072.7|16067.7|16073.2|16068.2|16073.2|16068.2|16069.2|16064.2|5
1689645900000|2023-07-18 02:05:00|16072.7|16067.7|16071.7|16066.7|16073.7|16068.7|16069.2|16064.2|12
1689646200000|2023-07-18 02:10:00|16071.2|16066.2|16071.2|16066.2|16073.7|16068.7|16070.2|16065.2|1
1689646500000|2023-07-18 02:15:00|16070.7|16065.7|16074.2|16069.2|16074.2|16069.2|16070.2|16065.2|4
1689646800000|2023-07-18 02:20:00|16073.7|16068.7|16071.7|16066.7|16074.2|16069.2|16071.7|16066.7|1
1689647100000|2023-07-18 02:25:00|16071.2|16066.2|16068.7|16063.7|16071.7|16066.7|16068.2|16063.2|18
1689647400000|2023-07-18 02:30:00|16068.2|16063.2|16068.7|16063.7|16071.2|16066.2|16066.7|16061.7|17
1689647700000|2023-07-18 02:35:00|16069.2|16064.2|16068.7|16063.7|16069.7|16064.7|16066.7|16061.7|5
1689648000000|2023-07-18 02:40:00|16069.2|16064.2|16071.2|16066.2|16071.7|16066.7|16067.2|16062.2|7
1689648300000|2023-07-18 02:45:00|16070.2|16065.2|16068.7|16063.7|16070.7|16065.7|16068.7|16063.7|5
1689648600000|2023-07-18 02:50:00|16069.2|16064.2|16073.7|16068.7|16073.7|16068.7|16068.7|16063.7|3
1689648900000|2023-07-18 02:55:00|16074.2|16069.2|16073.7|16068.7|16075.2|16070.2|16073.7|16068.7|3
1689649200000|2023-07-18 03:00:00|16073.2|16068.2|16070.7|16065.7|16074.2|16069.2|16070.2|16065.2|8
1689649500000|2023-07-18 03:05:00|16071.2|16066.2|16072.7|16067.7|16073.2|16068.2|16069.7|16064.7|11
1689649800000|2023-07-18 03:10:00|16072.2|16067.2|16073.2|16068.2|16073.2|16068.2|16071.2|16066.2|3
1689650400000|2023-07-18 03:20:00|16073.7|16068.7|16075.2|16070.2|16075.7|16070.7|16073.2|16068.2|10
1689650700000|2023-07-18 03:25:00|16075.7|16070.7|16078.7|16073.7|16081.2|16076.2|16075.2|16070.2|46
1689651000000|2023-07-18 03:30:00|16079.2|16074.2|16078.7|16073.7|16082.2|16077.2|16075.7|16070.7|12
1689651300000|2023-07-18 03:35:00|16078.2|16073.2|16079.2|16074.2|16079.7|16074.7|16075.7|16070.7|10
1689651600000|2023-07-18 03:40:00|16078.7|16073.7|16078.2|16073.2|16079.2|16074.2|16075.7|16070.7|5
1689651900000|2023-07-18 03:45:00|16077.7|16072.7|16077.2|16072.2|16078.2|16073.2|16076.2|16071.2|4
1689652200000|2023-07-18 03:50:00|16077.7|16072.7|16077.2|16072.2|16078.7|16073.7|16076.7|16071.7|3
1689652500000|2023-07-18 03:55:00|16077.7|16072.7|16074.2|16069.2|16077.7|16072.7|16073.7|16068.7|8
1689652800000|2023-07-18 04:00:00|16074.7|16069.7|16074.2|16069.2|16074.7|16069.7|16073.2|16068.2|1
1689653100000|2023-07-18 04:05:00|16074.7|16069.7|16074.7|16069.7|16075.2|16070.2|16070.7|16065.7|12
1689653400000|2023-07-18 04:10:00|16073.7|16068.7|16076.7|16071.7|16078.2|16073.2|16073.7|16068.7|8
1689653700000|2023-07-18 04:15:00|16075.7|16070.7|16072.7|16067.7|16076.7|16071.7|16072.7|16067.7|14
1689654000000|2023-07-18 04:20:00|16072.2|16067.2|16074.7|16069.7|16074.7|16069.7|16072.2|16067.2|2
1689654300000|2023-07-18 04:25:00|16075.2|16070.2|16073.7|16068.7|16076.7|16071.7|16073.7|16068.7|11
1689654600000|2023-07-18 04:30:00|16074.2|16069.2|16072.7|16067.7|16074.2|16069.2|16072.7|16067.7|1
1689654900000|2023-07-18 04:35:00|16073.2|16068.2|16073.2|16068.2|16073.2|16068.2|16072.7|16067.7|2
1689655200000|2023-07-18 04:40:00|16072.7|16067.7|16073.7|16068.7|16074.7|16069.7|16072.7|16067.7|4
1689655500000|2023-07-18 04:45:00|16074.2|16069.2|16076.7|16071.7|16077.2|16072.2|16074.2|16069.2|3
1689655800000|2023-07-18 04:50:00|16077.2|16072.2|16079.7|16074.7|16080.2|16075.2|16076.7|16071.7|7
1689656100000|2023-07-18 04:55:00|16079.2|16074.2|16080.7|16075.7|16082.2|16077.2|16079.2|16074.2|11
1689656400000|2023-07-18 05:00:00|16081.2|16076.2|16079.7|16074.7|16081.2|16076.2|16077.7|16072.7|17
1689656700000|2023-07-18 05:05:00|16079.2|16074.2|16078.7|16073.7|16080.7|16075.7|16077.2|16072.2|11
1689657000000|2023-07-18 05:10:00|16079.2|16074.2|16080.7|16075.7|16082.2|16077.2|16079.2|16074.2|10
1689657300000|2023-07-18 05:15:00|16080.2|16075.2|16079.2|16074.2|16081.2|16076.2|16078.7|16073.7|8
1689657600000|2023-07-18 05:20:00|16079.7|16074.7|16082.2|16077.2|16082.2|16077.2|16077.7|16072.7|9
1689657900000|2023-07-18 05:25:00|16081.7|16076.7|16079.2|16074.2|16083.2|16078.2|16078.2|16073.2|28
1689658200000|2023-07-18 05:30:00|16079.7|16074.7|16079.7|16074.7|16082.7|16077.7|16079.7|16074.7|25
1689658500000|2023-07-18 05:35:00|16080.2|16075.2|16080.2|16075.2|16081.2|16076.2|16078.7|16073.7|2
1689658800000|2023-07-18 05:40:00|16080.7|16075.7|16082.7|16077.7|16083.2|16078.2|16078.2|16073.2|44
1689659100000|2023-07-18 05:45:00|16083.2|16078.2|16087.7|16082.7|16088.2|16083.2|16083.2|16078.2|34
1689659400000|2023-07-18 05:50:00|16088.2|16083.2|16080.2|16075.2|16088.2|16083.2|16079.2|16074.2|36
1689659700000|2023-07-18 05:55:00|16080.7|16075.7|16088.2|16083.2|16089.2|16084.2|16079.7|16074.7|69
1689660000000|2023-07-18 06:00:00|16087.1|16084.3|16076.1|16073.3|16087.1|16084.3|16073.6|16070.8|210
1689660300000|2023-07-18 06:05:00|16076.6|16073.8|16066.6|16063.8|16076.6|16073.8|16066.1|16063.3|156
1689660600000|2023-07-18 06:10:00|16067.1|16064.3|16070.6|16067.8|16071.1|16068.3|16064.1|16061.3|125
1689660900000|2023-07-18 06:15:00|16071.1|16068.3|16069.1|16066.3|16072.1|16069.3|16066.6|16063.8|154
1689661200000|2023-07-18 06:20:00|16069.6|16066.8|16080.1|16077.3|16081.1|16078.3|16068.6|16065.8|110
1689661500000|2023-07-18 06:25:00|16081.1|16078.3|16083.6|16080.8|16084.1|16081.3|16078.1|16075.3|65
1689661800000|2023-07-18 06:30:00|16084.1|16081.3|16078.1|16075.3|16086.1|16083.3|16077.1|16074.3|143
1689662100000|2023-07-18 06:35:00|16077.6|16074.8|16076.6|16073.8|16078.1|16075.3|16075.1|16072.3|76
1689662400000|2023-07-18 06:40:00|16076.1|16073.3|16070.1|16067.3|16076.1|16073.3|16068.1|16065.3|109
1689662700000|2023-07-18 06:45:00|16070.6|16067.8|16068.6|16065.8|16073.1|16070.3|16068.1|16065.3|75
1689663000000|2023-07-18 06:50:00|16068.1|16065.3|16067.6|16064.8|16068.1|16065.3|16063.1|16060.3|145
1689663300000|2023-07-18 06:55:00|16067.1|16064.3|16062.1|16059.3|16072.6|16069.8|16061.6|16058.8|161
1689663600000|2023-07-18 07:00:00|16061.4|16060|16047.4|16046|16071.4|16070|16034.4|16033|1399
1689663900000|2023-07-18 07:05:00|16047.9|16046.5|16053.9|16052.5|16058.9|16057.5|16040.9|16039.5|563
1689664200000|2023-07-18 07:10:00|16053.4|16052|16046.9|16045.5|16054.9|16053.5|16041.9|16040.5|387
1689664500000|2023-07-18 07:15:00|16047.4|16046|16050.4|16049|16053.4|16052|16038.9|16037.5|403
1689664800000|2023-07-18 07:20:00|16050.9|16049.5|16054|16052.6|16065.5|16064.1|16047.4|16046|543
1689665100000|2023-07-18 07:25:00|16053|16051.6|16045|16043.6|16057|16055.6|16041.5|16040.1|415
1689665400000|2023-07-18 07:30:00|16045.5|16044.1|16035|16033.6|16050.5|16049.1|16032|16030.6|476
1689665700000|2023-07-18 07:35:00|16035.5|16034.1|16035.5|16034.1|16038|16036.6|16027|16025.6|425
1689666000000|2023-07-18 07:40:00|16035|16033.6|16042|16040.6|16043|16041.6|16032.5|16031.1|253
1689666300000|2023-07-18 07:45:00|16041|16039.6|16042.7|16041.3|16049.6|16048.2|16037.5|16036.1|426
1689666600000|2023-07-18 07:50:00|16043.2|16041.8|16065.7|16064.3|16068.2|16066.8|16042.2|16040.8|493
1689666900000|2023-07-18 07:55:00|16066.2|16064.8|16071.7|16070.3|16082.2|16080.8|16063.2|16061.8|664
1689667200000|2023-07-18 08:00:00|16071.2|16069.8|16071.7|16070.3|16073.7|16072.3|16064.2|16062.8|335
1689667500000|2023-07-18 08:05:00|16072.2|16070.8|16075.7|16074.3|16079.7|16078.3|16069.2|16067.8|279
1689667800000|2023-07-18 08:10:00|16076.2|16074.8|16088.2|16086.8|16089.2|16087.8|16075.2|16073.8|359
1689668100000|2023-07-18 08:15:00|16088.7|16087.3|16084.2|16082.8|16090.7|16089.3|16080.2|16078.8|330
1689668400000|2023-07-18 08:20:00|16084.7|16083.3|16080.7|16079.3|16089.2|16087.8|16077.2|16075.8|441
1689668700000|2023-07-18 08:25:00|16081.2|16079.8|16088.2|16086.8|16088.7|16087.3|16077.2|16075.8|235
1689669000000|2023-07-18 08:30:00|16087.2|16085.8|16096.2|16094.8|16100.2|16098.8|16087.2|16085.8|405
1689669300000|2023-07-18 08:35:00|16096.7|16095.3|16088.2|16086.8|16097.2|16095.8|16085.2|16083.8|336
1689669600000|2023-07-18 08:40:00|16087.7|16086.3|16086.2|16084.8|16090.2|16088.8|16085.2|16083.8|189
1689669900000|2023-07-18 08:45:00|16085.7|16084.3|16073.2|16071.8|16086.2|16084.8|16072.2|16070.8|307
1689670200000|2023-07-18 08:50:00|16072.7|16071.3|16057.2|16055.8|16073.7|16072.3|16051.7|16050.3|619
1689670500000|2023-07-18 08:55:00|16056.7|16055.3|16071.7|16070.3|16072.2|16070.8|16056.2|16054.8|296
1689670800000|2023-07-18 09:00:00|16072.2|16070.8|16071.7|16070.3|16074.2|16072.8|16065.2|16063.8|250
1689671100000|2023-07-18 09:05:00|16072.2|16070.8|16069.7|16068.3|16075.7|16074.3|16066.2|16064.8|223
1689671400000|2023-07-18 09:10:00|16069.2|16067.8|16073.2|16071.8|16081.2|16079.8|16068.2|16066.8|329
1689671700000|2023-07-18 09:15:00|16072.7|16071.3|16086.7|16085.3|16087.2|16085.8|16072.7|16071.3|178
1689672000000|2023-07-18 09:20:00|16087.2|16085.8|16080.2|16078.8|16087.2|16085.8|16078.7|16077.3|168
1689672300000|2023-07-18 09:25:00|16079.7|16078.3|16071.2|16069.8|16080.2|16078.8|16070.2|16068.8|186
1689672600000|2023-07-18 09:30:00|16072.2|16070.8|16079.7|16078.3|16082.2|16080.8|16070.2|16068.8|219
1689672900000|2023-07-18 09:35:00|16080.2|16078.8|16082.2|16080.8|16084.2|16082.8|16078.2|16076.8|211
1689673200000|2023-07-18 09:40:00|16082.7|16081.3|16091.2|16089.8|16093.2|16091.8|16082.2|16080.8|180
1689673500000|2023-07-18 09:45:00|16090.7|16089.3|16078.7|16077.3|16090.7|16089.3|16078.2|16076.8|253
1689673800000|2023-07-18 09:50:00|16079.2|16077.8|16081.2|16079.8|16084.2|16082.8|16078.2|16076.8|178
1689674100000|2023-07-18 09:55:00|16081.7|16080.3|16080.7|16079.3|16084.7|16083.3|16078.2|16076.8|136
1689674400000|2023-07-18 10:00:00|16081.2|16079.8|16081.2|16079.8|16085.7|16084.3|16080.2|16078.8|108
1689674700000|2023-07-18 10:05:00|16081.7|16080.3|16079.2|16077.8|16082.2|16080.8|16077.7|16076.3|99
1689675000000|2023-07-18 10:10:00|16078.7|16077.3|16077.2|16075.8|16086.2|16084.8|16075.2|16073.8|243
1689675300000|2023-07-18 10:15:00|16077.7|16076.3|16080.2|16078.8|16082.7|16081.3|16075.7|16074.3|218
1689675600000|2023-07-18 10:20:00|16079.7|16078.3|16077.7|16076.3|16082.2|16080.8|16076.2|16074.8|82
1689675900000|2023-07-18 10:25:00|16078.2|16076.8|16077.2|16075.8|16080.2|16078.8|16076.7|16075.3|75
1689676200000|2023-07-18 10:30:00|16077.7|16076.3|16064.7|16063.3|16078.2|16076.8|16064.7|16063.3|247
1689676500000|2023-07-18 10:35:00|16064.2|16062.8|16055.7|16054.3|16064.2|16062.8|16053.2|16051.8|358
1689676800000|2023-07-18 10:40:00|16056.2|16054.8|16059.7|16058.3|16060.2|16058.8|16052.2|16050.8|215
1689677100000|2023-07-18 10:45:00|16060.2|16058.8|16057.2|16055.8|16062.2|16060.8|16056.2|16054.8|104
1689677400000|2023-07-18 10:50:00|16056.7|16055.3|16061.7|16060.3|16062.2|16060.8|16056.7|16055.3|79
1689677700000|2023-07-18 10:55:00|16062.2|16060.8|16060.2|16058.8|16062.2|16060.8|16059.2|16057.8|87
1689678000000|2023-07-18 11:00:00|16059.7|16058.3|16065.2|16063.8|16068.2|16066.8|16059.7|16058.3|245
1689678300000|2023-07-18 11:05:00|16064.7|16063.3|16056.7|16055.3|16065.7|16064.3|16056.2|16054.8|149
1689678600000|2023-07-18 11:10:00|16057.2|16055.8|16056.7|16055.3|16057.2|16055.8|16054.2|16052.8|133
1689678900000|2023-07-18 11:15:00|16056.2|16054.8|16056.2|16054.8|16060.2|16058.8|16055.2|16053.8|188
1689679200000|2023-07-18 11:20:00|16056.7|16055.3|16048.2|16046.8|16057.2|16055.8|16046.7|16045.3|215
1689679500000|2023-07-18 11:25:00|16047.7|16046.3|16053.7|16052.3|16054.2|16052.8|16047.2|16045.8|152
1689679800000|2023-07-18 11:30:00|16053.2|16051.8|16045.2|16043.8|16054.2|16052.8|16045.2|16043.8|123
1689680100000|2023-07-18 11:35:00|16045.7|16044.3|16039.2|16037.8|16046.7|16045.3|16035.2|16033.8|286
1689680400000|2023-07-18 11:40:00|16039.7|16038.3|16039.7|16038.3|16041.2|16039.8|16034.2|16032.8|270
1689680700000|2023-07-18 11:45:00|16040.2|16038.8|16047.7|16046.3|16048.2|16046.8|16040.2|16038.8|183
1689681000000|2023-07-18 11:50:00|16047.2|16045.8|16051.6|16050.2|16053.6|16052.2|16047.2|16045.8|189
1689681300000|2023-07-18 11:55:00|16051.1|16049.7|16052.1|16050.7|16053.6|16052.2|16048.6|16047.2|115
1689681600000|2023-07-18 12:00:00|16051.6|16050.2|16051.6|16050.2|16053.1|16051.7|16048.6|16047.2|129
1689681900000|2023-07-18 12:05:00|16051.1|16049.7|16054.6|16053.2|16055.6|16054.2|16050.6|16049.2|174
1689682200000|2023-07-18 12:10:00|16055.6|16054.2|16052.6|16051.2|16056.6|16055.2|16048.6|16047.2|162
1689682500000|2023-07-18 12:15:00|16053.1|16051.7|16058.6|16057.2|16064.1|16062.7|16052.1|16050.7|298
1689682800000|2023-07-18 12:20:00|16058.1|16056.7|16058.6|16057.2|16062.1|16060.7|16056.6|16055.2|218
1689683100000|2023-07-18 12:25:00|16058.1|16056.7|16059.1|16057.7|16061.6|16060.2|16057.6|16056.2|117
1689683400000|2023-07-18 12:30:00|16058.6|16057.2|16053.1|16051.7|16066.1|16064.7|16047.1|16045.7|333
1689683700000|2023-07-18 12:35:00|16052.6|16051.2|16048.6|16047.2|16057.6|16056.2|16048.1|16046.7|149
1689684000000|2023-07-18 12:40:00|16049.1|16047.7|16038.1|16036.7|16054.6|16053.2|16037.6|16036.2|185
1689684300000|2023-07-18 12:45:00|16037.6|16036.2|16056.1|16054.7|16058.6|16057.2|16037.6|16036.2|229
1689684600000|2023-07-18 12:50:00|16055.6|16054.2|16049.6|16048.2|16057.1|16055.7|16049.1|16047.7|145
1689684900000|2023-07-18 12:55:00|16050.1|16048.7|16058.6|16057.2|16059.1|16057.7|16047.6|16046.2|152
1689685200000|2023-07-18 13:00:00|16059.1|16057.7|16061.1|16059.7|16063.6|16062.2|16053.6|16052.2|174
1689685500000|2023-07-18 13:05:00|16060.6|16059.2|16057.6|16056.2|16062.6|16061.2|16055.6|16054.2|151
1689685800000|2023-07-18 13:10:00|16058.1|16056.7|16046.6|16045.2|16060.1|16058.7|16045.6|16044.2|162
1689686100000|2023-07-18 13:15:00|16047.1|16045.7|16055.1|16053.7|16056.1|16054.7|16047.1|16045.7|189
1689686400000|2023-07-18 13:20:00|16054.6|16053.2|16060.6|16059.2|16060.6|16059.2|16050.6|16049.2|167
1689686700000|2023-07-18 13:25:00|16060.1|16058.7|16069.6|16068.2|16072.6|16071.2|16058.6|16057.2|186
1689687000000|2023-07-18 13:30:00|16070.6|16069.2|16066.1|16064.7|16074.6|16073.2|16062.6|16061.2|470
1689687300000|2023-07-18 13:35:00|16066.6|16065.2|16070.6|16069.2|16076.1|16074.7|16064.6|16063.2|329
1689687600000|2023-07-18 13:40:00|16070.1|16068.7|16090.1|16088.7|16092.6|16091.2|16069.6|16068.2|540
1689687900000|2023-07-18 13:45:00|16089.6|16088.2|16077.6|16076.2|16094.1|16092.7|16076.1|16074.7|688
1689688200000|2023-07-18 13:50:00|16078.1|16076.7|16085.6|16084.2|16087.6|16086.2|16072.6|16071.2|457
1689688500000|2023-07-18 13:55:00|16084.6|16083.2|16088.6|16087.2|16088.6|16087.2|16080.6|16079.2|413
1689688800000|2023-07-18 14:00:00|16089.1|16087.7|16092.6|16091.2|16093.6|16092.2|16087.1|16085.7|335
1689689100000|2023-07-18 14:05:00|16093.6|16092.2|16088.6|16087.2|16094.6|16093.2|16086.6|16085.2|243
1689689400000|2023-07-18 14:10:00|16089.1|16087.7|16096.1|16094.7|16099.6|16098.2|16086.6|16085.2|312
1689689700000|2023-07-18 14:15:00|16096.6|16095.2|16097.1|16095.7|16097.6|16096.2|16090.6|16089.2|262
1689690000000|2023-07-18 14:20:00|16097.6|16096.2|16104.6|16103.2|16106.1|16104.7|16096.1|16094.7|304
1689690300000|2023-07-18 14:25:00|16104.1|16102.7|16107.6|16106.2|16110.1|16108.7|16100.6|16099.2|356
1689690600000|2023-07-18 14:30:00|16107.1|16105.7|16101.6|16100.2|16108.6|16107.2|16098.1|16096.7|395
1689690900000|2023-07-18 14:35:00|16102.1|16100.7|16108.6|16107.2|16108.6|16107.2|16101.6|16100.2|258
1689691200000|2023-07-18 14:40:00|16109.1|16107.7|16111.6|16110.2|16112.6|16111.2|16108.1|16106.7|299
1689691500000|2023-07-18 14:45:00|16111.1|16109.7|16119.6|16118.2|16119.6|16118.2|16111.1|16109.7|370
1689691800000|2023-07-18 14:50:00|16119.1|16117.7|16125.6|16124.2|16126.6|16125.2|16117.6|16116.2|431
1689692100000|2023-07-18 14:55:00|16126.1|16124.7|16130.6|16129.2|16131.1|16129.7|16122.6|16121.2|516
1689692400000|2023-07-18 15:00:00|16131.1|16129.7|16130.6|16129.2|16132.6|16131.2|16129.1|16127.7|318
1689692700000|2023-07-18 15:05:00|16131.1|16129.7|16131.6|16130.2|16134.6|16133.2|16128.6|16127.2|309
1689693000000|2023-07-18 15:10:00|16132.1|16130.7|16134.6|16133.2|16135.1|16133.7|16129.6|16128.2|389
1689693300000|2023-07-18 15:15:00|16135.1|16133.7|16140.6|16139.2|16140.6|16139.2|16134.6|16133.2|300
1689693600000|2023-07-18 15:20:00|16140.1|16138.7|16140.6|16139.2|16142.6|16141.2|16138.6|16137.2|339
1689693900000|2023-07-18 15:25:00|16140.1|16138.7|16137.8|16136.4|16141.6|16140.2|16137.8|16136.4|775
1689694200000|2023-07-18 15:30:00|16138.5|16135.7|16127.5|16124.7|16138.5|16135.7|16127.5|16124.7|1231
1689694500000|2023-07-18 15:35:00|16127|16124.2|16138.5|16135.7|16138.5|16135.7|16126.5|16123.7|733
1689694800000|2023-07-18 15:40:00|16139|16136.2|16136.5|16133.7|16140.5|16137.7|16134.5|16131.7|379
1689695100000|2023-07-18 15:45:00|16137|16134.2|16137.5|16134.7|16140.5|16137.7|16133.5|16130.7|451
1689695400000|2023-07-18 15:50:00|16137|16134.2|16137.5|16134.7|16141.5|16138.7|16131.5|16128.7|520
1689695700000|2023-07-18 15:55:00|16138|16135.2|16140.5|16137.7|16141|16138.2|16137.5|16134.7|102
1689696000000|2023-07-18 16:00:00|16140|16137.2|16135.5|16132.7|16141|16138.2|16134.5|16131.7|584
1689696300000|2023-07-18 16:05:00|16135|16132.2|16136.5|16133.7|16137.5|16134.7|16133.5|16130.7|154
1689696600000|2023-07-18 16:10:00|16135.5|16132.7|16128.5|16125.7|16136|16133.2|16127|16124.2|168
1689696900000|2023-07-18 16:15:00|16129.5|16126.7|16131.5|16128.7|16132|16129.2|16129|16126.2|75
1689697200000|2023-07-18 16:20:00|16132|16129.2|16122.5|16119.7|16133.5|16130.7|16122.5|16119.7|190
1689697500000|2023-07-18 16:25:00|16123.5|16120.7|16129.5|16126.7|16130|16127.2|16122.5|16119.7|134
1689697800000|2023-07-18 16:30:00|16130|16127.2|16130.5|16127.7|16132.5|16129.7|16128|16125.2|169
1689698100000|2023-07-18 16:35:00|16131|16128.2|16130.5|16127.7|16131.5|16128.7|16129.5|16126.7|54
1689698400000|2023-07-18 16:40:00|16131|16128.2|16128.5|16125.7|16131.5|16128.7|16126.5|16123.7|80
1689698700000|2023-07-18 16:45:00|16128|16125.2|16125.5|16122.7|16128.5|16125.7|16122|16119.2|88
1689699000000|2023-07-18 16:50:00|16125|16122.2|16121.5|16118.7|16126.5|16123.7|16119.5|16116.7|234
1689699300000|2023-07-18 16:55:00|16120.5|16117.7|16119.5|16116.7|16122.5|16119.7|16118.5|16115.7|186
1689699600000|2023-07-18 17:00:00|16119|16116.2|16124.5|16121.7|16125|16122.2|16118.5|16115.7|125
1689699900000|2023-07-18 17:05:00|16125|16122.2|16126.5|16123.7|16126.5|16123.7|16123.5|16120.7|46
1689700200000|2023-07-18 17:10:00|16126|16123.2|16126.5|16123.7|16127.5|16124.7|16125.5|16122.7|35
1689700500000|2023-07-18 17:15:00|16127|16124.2|16124.5|16121.7|16130|16127.2|16124.5|16121.7|64
1689700800000|2023-07-18 17:20:00|16124|16121.2|16121|16118.2|16124.5|16121.7|16120|16117.2|92
1689701100000|2023-07-18 17:25:00|16121.5|16118.7|16123.5|16120.7|16123.5|16120.7|16120.5|16117.7|62
1689701400000|2023-07-18 17:30:00|16123|16120.2|16124.5|16121.7|16124.5|16121.7|16121.5|16118.7|77
1689701700000|2023-07-18 17:35:00|16124|16121.2|16125.5|16122.7|16125.5|16122.7|16121.5|16118.7|40
1689702000000|2023-07-18 17:40:00|16125|16122.2|16123.5|16120.7|16128.5|16125.7|16123.5|16120.7|69
1689702300000|2023-07-18 17:45:00|16124|16121.2|16124.5|16121.7|16124.5|16121.7|16120.5|16117.7|88
1689702600000|2023-07-18 17:50:00|16124|16121.2|16125.5|16122.7|16126.5|16123.7|16122.5|16119.7|46
1689702900000|2023-07-18 17:55:00|16124.5|16121.7|16123.5|16120.7|16125.5|16122.7|16123.5|16120.7|69
1689703200000|2023-07-18 18:00:00|16123|16120.2|16124.5|16121.7|16126|16123.2|16122.5|16119.7|106
1689703500000|2023-07-18 18:05:00|16125|16122.2|16125|16122.2|16126|16123.2|16123.5|16120.7|99
1689703800000|2023-07-18 18:10:00|16124.5|16121.7|16127|16124.2|16127.5|16124.7|16124.5|16121.7|50
1689704100000|2023-07-18 18:15:00|16127.5|16124.7|16128.5|16125.7|16128.5|16125.7|16125.5|16122.7|29
1689704400000|2023-07-18 18:20:00|16128|16125.2|16131.5|16128.7|16132.5|16129.7|16127.5|16124.7|119
1689704700000|2023-07-18 18:25:00|16132|16129.2|16137.5|16134.7|16137.5|16134.7|16130.5|16127.7|71
1689705000000|2023-07-18 18:30:00|16138|16135.2|16135.5|16132.7|16138.5|16135.7|16135.5|16132.7|54
1689705300000|2023-07-18 18:35:00|16135|16132.2|16133.5|16130.7|16135.5|16132.7|16132.5|16129.7|70
1689705600000|2023-07-18 18:40:00|16133|16130.2|16135.5|16132.7|16135.5|16132.7|16131|16128.2|63
1689705900000|2023-07-18 18:45:00|16136|16133.2|16136.5|16133.7|16139|16136.2|16136|16133.2|128
1689706200000|2023-07-18 18:50:00|16137|16134.2|16136.5|16133.7|16137.5|16134.7|16134.5|16131.7|66
1689706500000|2023-07-18 18:55:00|16137|16134.2|16139.5|16136.7|16140.5|16137.7|16136.5|16133.7|75
1689706800000|2023-07-18 19:00:00|16140|16137.2|16140.5|16137.7|16141.5|16138.7|16136|16133.2|176
1689707100000|2023-07-18 19:05:00|16140|16137.2|16140.5|16137.7|16142.5|16139.7|16139.5|16136.7|67
1689707400000|2023-07-18 19:10:00|16139.5|16136.7|16148.5|16145.7|16148.5|16145.7|16139.5|16136.7|203
1689707700000|2023-07-18 19:15:00|16149|16146.2|16153.5|16150.7|16153.5|16150.7|16148.5|16145.7|106
1689708000000|2023-07-18 19:20:00|16153|16150.2|16156.5|16153.7|16156.5|16153.7|16151.5|16148.7|131
1689708300000|2023-07-18 19:25:00|16157|16154.2|16156.5|16153.7|16158.5|16155.7|16156.5|16153.7|95
1689708600000|2023-07-18 19:30:00|16155.5|16152.7|16154|16151.2|16157.5|16154.7|16151.5|16148.7|137
1689708900000|2023-07-18 19:35:00|16153.5|16150.7|16154.5|16151.7|16155.5|16152.7|16153.5|16150.7|114
1689709200000|2023-07-18 19:40:00|16155|16152.2|16153.5|16150.7|16155.5|16152.7|16153.5|16150.7|110
1689709500000|2023-07-18 19:45:00|16154|16151.2|16152.5|16149.7|16154.5|16151.7|16151.5|16148.7|130
1689709800000|2023-07-18 19:50:00|16153|16150.2|16150.5|16147.7|16154.5|16151.7|16149.5|16146.7|301
1689710100000|2023-07-18 19:55:00|16149.5|16146.7|16151.5|16148.7|16153.5|16150.7|16146.5|16143.7|271
1689710400000|2023-07-18 20:00:00|16153.6|16146.6|16142.4|16135.4|16153.6|16146.6|16141.4|16134.4|11
1689710700000|2023-07-18 20:05:00|16141.5|16134.5|16141.4|16134.4|16146.8|16139.8|16140.5|16133.5|0
1689711000000|2023-07-18 20:10:00|16140.9|16133.9|16139.8|16132.8|16141.5|16134.5|16137.5|16130.5|0
1689711300000|2023-07-18 20:15:00|16140.6|16133.6|16142.3|16135.3|16143.1|16136.1|16138.9|16131.9|0
1689711600000|2023-07-18 20:20:00|16143.2|16136.2|16137.7|16130.7|16144|16137|16137.7|16130.7|0
1689711900000|2023-07-18 20:25:00|16138.6|16131.6|16140.4|16133.4|16140.4|16133.4|16136.8|16129.8|0
1689712200000|2023-07-18 20:30:00|16140.3|16133.3|16138.4|16131.4|16140.3|16133.3|16138.4|16131.4|0
1689712500000|2023-07-18 20:35:00|16137.5|16130.5|16136.3|16129.3|16137.6|16130.6|16136.3|16129.3|0
1689712800000|2023-07-18 20:40:00|16136.7|16129.7|16137.9|16130.9|16137.9|16130.9|16136.3|16129.3|0
1689713100000|2023-07-18 20:45:00|16137|16130|16137.1|16130.1|16137.1|16130.1|16136.2|16129.2|0
1689713400000|2023-07-18 20:50:00|16138|16131|16137.9|16130.9|16139.8|16132.8|16137.1|16130.1|0
1689713700000|2023-07-18 20:55:00|16137|16130|16133|16126|16137.9|16130.9|16132.8|16125.8|0
1689714000000|2023-07-18 21:00:00|16134.1|16127.1|16133.9|16126.9|16134.8|16127.8|16133.4|16126.4|0
1689714300000|2023-07-18 21:05:00|16134|16127|16133.3|16126.3|16134|16127|16133|16126|0
1689714600000|2023-07-18 21:10:00|16133.6|16126.6|16133.7|16126.7|16133.7|16126.7|16133.6|16126.6|0
1689714900000|2023-07-18 21:15:00|16133.8|16126.8|16133.8|16126.8|16133.8|16126.8|16133.8|16126.8|0
1689715200000|2023-07-18 21:20:00|16133.4|16126.4|16133.3|16126.3|16134.2|16127.2|16132.9|16125.9|0
1689715500000|2023-07-18 21:25:00|16134.1|16127.1|16132.6|16125.6|16134.3|16127.3|16132.6|16125.6|0
1689715800000|2023-07-18 21:30:00|16133.8|16126.8|16133.3|16126.3|16133.8|16126.8|16133.1|16126.1|0
1689716100000|2023-07-18 21:35:00|16133.6|16126.6|16133.6|16126.6|16133.6|16126.6|16133.3|16126.3|0
1689716400000|2023-07-18 21:40:00|16133.9|16126.9|16134.3|16127.3|16134.3|16127.3|16133.7|16126.7|0
1689716700000|2023-07-18 21:45:00|16134.1|16127.1|16133.9|16126.9|16134.1|16127.1|16133.8|16126.8|0
1689717000000|2023-07-18 21:50:00|16133.7|16126.7|16133.7|16126.7|16133.7|16126.7|16133.7|16126.7|0
1689717300000|2023-07-18 21:55:00|16133.5|16126.5|16132.7|16125.7|16133.5|16126.5|16132.6|16125.6|0
1689717600000|2023-07-18 22:00:00|16132.5|16125.5|16142.8|16135.8|16142.8|16135.8|16130.7|16123.7|0
1689717900000|2023-07-18 22:05:00|16143.6|16136.6|16141.1|16134.1|16143.8|16136.8|16141.1|16134.1|0
1689718200000|2023-07-18 22:10:00|16141.5|16134.5|16142.9|16135.9|16144.6|16137.6|16141.1|16134.1|0
1689718500000|2023-07-18 22:15:00|16143.4|16136.4|16146.3|16139.3|16146.7|16139.7|16142.9|16135.9|0
1689718800000|2023-07-18 22:20:00|16145.8|16138.8|16144.5|16137.5|16146.3|16139.3|16144.5|16137.5|0
1689719100000|2023-07-18 22:25:00|16143.6|16136.6|16144.8|16137.8|16145.7|16138.7|16142.7|16135.7|0
1689719400000|2023-07-18 22:30:00|16144.4|16137.4|16144.8|16137.8|16145.7|16138.7|16143.9|16136.9|0
1689719700000|2023-07-18 22:35:00|16143.9|16136.9|16143.9|16136.9|16144.8|16137.8|16143|16136|0
1689720000000|2023-07-18 22:40:00|16145.6|16138.6|16144|16137|16146.5|16139.5|16144|16137|0
1689720300000|2023-07-18 22:45:00|16144.4|16137.4|16144|16137|16145.7|16138.7|16144|16137|0
1689720600000|2023-07-18 22:50:00|16144.1|16137.1|16143.3|16136.3|16144.2|16137.2|16142.4|16135.4|0
1689721200000|2023-07-18 23:00:00|16144.2|16137.2|16147.8|16140.8|16148.6|16141.6|16144.2|16137.2|0
1689721500000|2023-07-18 23:05:00|16146.9|16139.9|16146|16139|16147.8|16140.8|16146|16139|0
1689721800000|2023-07-18 23:10:00|16146.9|16139.9|16148.8|16141.8|16148.8|16141.8|16146|16139|0
1689722100000|2023-07-18 23:15:00|16148.7|16141.7|16148.6|16141.6|16149.6|16142.6|16147.9|16140.9|0
1689722400000|2023-07-18 23:20:00|16147.8|16140.8|16146.9|16139.9|16147.8|16140.8|16146.9|16139.9|0
1689722700000|2023-07-18 23:25:00|16147.3|16140.3|16147.8|16140.8|16147.8|16140.8|16146.9|16139.9|0
1689723000000|2023-07-18 23:30:00|16146.9|16139.9|16146.8|16139.8|16146.9|16139.9|16146|16139|0
1689723300000|2023-07-18 23:35:00|16146|16139|16146|16139|16146.8|16139.8|16146|16139|0
1689723600000|2023-07-18 23:40:00|16145.9|16138.9|16147.7|16140.7|16147.7|16140.7|16145.9|16138.9|0
1689723900000|2023-07-18 23:45:00|16147.3|16140.3|16149.7|16142.7|16149.7|16142.7|16146.8|16139.8|0
1689724200000|2023-07-18 23:50:00|16150.5|16143.5|16149|16142|16151.4|16144.4|16148.8|16141.8|0
1689724500000|2023-07-18 23:55:00|16149.9|16142.9|16147.2|16140.2|16149.9|16142.9|16146.3|16139.3|0
1689724800000|2023-07-19 00:00:00|16146.3|16139.3|16152.2|16145.2|16152.4|16145.4|16142.7|16135.7|0
1689725100000|2023-07-19 00:05:00|16151.7|16144.7|16148.6|16141.6|16152.2|16145.2|16148.6|16141.6|0
1689725400000|2023-07-19 00:10:00|16149.5|16142.5|16149.5|16142.5|16150.4|16143.4|16148.6|16141.6|0
1689725700000|2023-07-19 00:15:00|16150.4|16143.4|16147.1|16142.1|16152.1|16147.1|16146.6|16141.6|81
1689726000000|2023-07-19 00:20:00|16147.6|16142.6|16151.6|16146.6|16151.6|16146.6|16146.1|16141.1|22
1689726300000|2023-07-19 00:25:00|16151.1|16146.1|16151.6|16146.6|16152.6|16147.6|16149.6|16144.6|26
1689726600000|2023-07-19 00:30:00|16151.1|16146.1|16145.6|16140.6|16153.1|16148.1|16144.6|16139.6|32
1689726900000|2023-07-19 00:35:00|16146.1|16141.1|16148.6|16143.6|16149.6|16144.6|16145.6|16140.6|22
1689727200000|2023-07-19 00:40:00|16149.1|16144.1|16149.1|16144.1|16150.1|16145.1|16145.6|16140.6|15
1689727500000|2023-07-19 00:45:00|16148.6|16143.6|16147.1|16142.1|16149.6|16144.6|16144.6|16139.6|46
1689727800000|2023-07-19 00:50:00|16147.6|16142.6|16147.6|16142.6|16148.6|16143.6|16145.1|16140.1|32
1689728100000|2023-07-19 00:55:00|16148.6|16143.6|16149.6|16144.6|16153.1|16148.1|16147.1|16142.1|13
1689728400000|2023-07-19 01:00:00|16149.1|16144.1|16141.6|16136.6|16149.1|16144.1|16139.1|16134.1|59
1689728700000|2023-07-19 01:05:00|16142.1|16137.1|16143.1|16138.1|16143.1|16138.1|16142.1|16137.1|6
1689729000000|2023-07-19 01:10:00|16144.1|16139.1|16146.6|16141.6|16146.6|16141.6|16142.6|16137.6|30
1689729300000|2023-07-19 01:15:00|16146.1|16141.1|16141.1|16136.1|16147.1|16142.1|16139.6|16134.6|42
1689729600000|2023-07-19 01:20:00|16141.6|16136.6|16144.1|16139.1|16145.1|16140.1|16138.6|16133.6|29
1689729900000|2023-07-19 01:25:00|16144.6|16139.6|16139.6|16134.6|16145.1|16140.1|16139.1|16134.1|2
1689730200000|2023-07-19 01:30:00|16139.1|16134.1|16144.1|16139.1|16144.6|16139.6|16138.6|16133.6|22
1689730500000|2023-07-19 01:35:00|16144.6|16139.6|16142.1|16137.1|16144.6|16139.6|16141.1|16136.1|13
1689730800000|2023-07-19 01:40:00|16141.6|16136.6|16141.1|16136.1|16143.1|16138.1|16139.6|16134.6|13
1689731100000|2023-07-19 01:45:00|16140.6|16135.6|16145.1|16140.1|16145.1|16140.1|16140.6|16135.6|17
1689731400000|2023-07-19 01:50:00|16144.6|16139.6|16136.6|16131.6|16146.6|16141.6|16135.1|16130.1|36
1689731700000|2023-07-19 01:55:00|16136.1|16131.1|16136.6|16131.6|16138.6|16133.6|16134.6|16129.6|27
1689732000000|2023-07-19 02:00:00|16137.1|16132.1|16132.1|16127.1|16137.1|16132.1|16131.6|16126.6|23
1689732300000|2023-07-19 02:05:00|16131.6|16126.6|16126.6|16121.6|16131.6|16126.6|16125.6|16120.6|42
1689732600000|2023-07-19 02:10:00|16127.1|16122.1|16128.1|16123.1|16132.6|16127.6|16126.6|16121.6|21
1689732900000|2023-07-19 02:15:00|16127.6|16122.6|16126.1|16121.1|16130.1|16125.1|16125.6|16120.6|23
1689733200000|2023-07-19 02:20:00|16125.6|16120.6|16123.6|16118.6|16126.6|16121.6|16122.6|16117.6|14
1689733500000|2023-07-19 02:25:00|16123.1|16118.1|16125.1|16120.1|16125.6|16120.6|16121.6|16116.6|30
1689733800000|2023-07-19 02:30:00|16124.6|16119.6|16126.1|16121.1|16127.1|16122.1|16123.1|16118.1|15
1689734100000|2023-07-19 02:35:00|16126.6|16121.6|16130.1|16125.1|16130.1|16125.1|16126.1|16121.1|10
1689734400000|2023-07-19 02:40:00|16130.6|16125.6|16129.1|16124.1|16131.1|16126.1|16126.6|16121.6|5
1689734700000|2023-07-19 02:45:00|16129.6|16124.6|16130.1|16125.1|16130.1|16125.1|16128.1|16123.1|6
1689735000000|2023-07-19 02:50:00|16129.6|16124.6|16129.1|16124.1|16130.1|16125.1|16128.1|16123.1|2
1689735300000|2023-07-19 02:55:00|16128.6|16123.6|16124.1|16119.1|16129.6|16124.6|16123.6|16118.6|8
1689735600000|2023-07-19 03:00:00|16123.6|16118.6|16125.6|16120.6|16127.6|16122.6|16123.6|16118.6|9
1689735900000|2023-07-19 03:05:00|16126.1|16121.1|16127.6|16122.6|16127.6|16122.6|16124.6|16119.6|7
1689736200000|2023-07-19 03:10:00|16128.1|16123.1|16130.1|16125.1|16130.6|16125.6|16127.1|16122.1|5
1689736500000|2023-07-19 03:15:00|16129.6|16124.6|16125.6|16120.6|16130.1|16125.1|16125.6|16120.6|2
1689736800000|2023-07-19 03:20:00|16126.6|16121.6|16126.6|16121.6|16126.6|16121.6|16124.1|16119.1|12
1689737100000|2023-07-19 03:25:00|16125.6|16120.6|16123.1|16118.1|16126.6|16121.6|16122.6|16117.6|7
1689737400000|2023-07-19 03:30:00|16122.6|16117.6|16121.1|16116.1|16124.1|16119.1|16121.1|16116.1|4
1689737700000|2023-07-19 03:35:00|16121.6|16116.6|16119.6|16114.6|16122.1|16117.1|16118.1|16113.1|7
1689738000000|2023-07-19 03:40:00|16118.6|16113.6|16119.1|16114.1|16119.1|16114.1|16118.1|16113.1|3
1689738300000|2023-07-19 03:45:00|16119.6|16114.6|16121.1|16116.1|16121.6|16116.6|16119.1|16114.1|3
1689738600000|2023-07-19 03:50:00|16121.6|16116.6|16121.1|16116.1|16123.1|16118.1|16121.1|16116.1|2
1689738900000|2023-07-19 03:55:00|16121.6|16116.6|16121.6|16116.6|16122.1|16117.1|16121.1|16116.1|2
1689739200000|2023-07-19 04:00:00|16122.1|16117.1|16121.1|16116.1|16123.6|16118.6|16121.1|16116.1|7
1689739500000|2023-07-19 04:05:00|16121.6|16116.6|16121.6|16116.6|16121.6|16116.6|16121.6|16116.6|0
1689739800000|2023-07-19 04:10:00|16122.6|16117.6|16124.1|16119.1|16125.1|16120.1|16121.6|16116.6|14
1689740100000|2023-07-19 04:15:00|16124.6|16119.6|16122.6|16117.6|16124.6|16119.6|16121.6|16116.6|1
1689740400000|2023-07-19 04:20:00|16122.1|16117.1|16122.6|16117.6|16124.6|16119.6|16122.1|16117.1|5
1689740700000|2023-07-19 04:25:00|16122.1|16117.1|16122.6|16117.6|16124.1|16119.1|16122.1|16117.1|5
1689741000000|2023-07-19 04:30:00|16123.1|16118.1|16123.1|16118.1|16124.1|16119.1|16121.1|16116.1|14
1689741300000|2023-07-19 04:35:00|16122.6|16117.6|16123.1|16118.1|16124.1|16119.1|16121.1|16116.1|5
1689741600000|2023-07-19 04:40:00|16122.6|16117.6|16122.1|16117.1|16124.1|16119.1|16121.1|16116.1|3
1689741900000|2023-07-19 04:45:00|16121.6|16116.6|16124.6|16119.6|16125.1|16120.1|16121.1|16116.1|12
1689742200000|2023-07-19 04:50:00|16124.1|16119.1|16125.1|16120.1|16127.6|16122.6|16124.1|16119.1|20
1689742500000|2023-07-19 04:55:00|16124.6|16119.6|16123.1|16118.1|16124.6|16119.6|16122.6|16117.6|3
1689742800000|2023-07-19 05:00:00|16123.6|16118.6|16122.1|16117.1|16141.6|16136.6|16121.6|16116.6|320
1689743100000|2023-07-19 05:05:00|16121.6|16116.6|16125.6|16120.6|16125.6|16120.6|16121.1|16116.1|68
1689743400000|2023-07-19 05:10:00|16126.1|16121.1|16123.1|16118.1|16127.6|16122.6|16121.1|16116.1|31
1689743700000|2023-07-19 05:15:00|16122.6|16117.6|16124.1|16119.1|16126.6|16121.6|16122.6|16117.6|6
1689744000000|2023-07-19 05:20:00|16123.6|16118.6|16125.6|16120.6|16127.6|16122.6|16122.6|16117.6|30
1689744300000|2023-07-19 05:25:00|16126.1|16121.1|16132.1|16127.1|16133.1|16128.1|16124.6|16119.6|35
1689744600000|2023-07-19 05:30:00|16132.6|16127.6|16129.6|16124.6|16132.6|16127.6|16128.1|16123.1|16
1689744900000|2023-07-19 05:35:00|16129.1|16124.1|16129.1|16124.1|16131.1|16126.1|16127.6|16122.6|11
1689745200000|2023-07-19 05:40:00|16128.6|16123.6|16136.1|16131.1|16137.1|16132.1|16127.6|16122.6|34
1689745500000|2023-07-19 05:45:00|16136.6|16131.6|16140.6|16135.6|16141.6|16136.6|16133.6|16128.6|39
1689745800000|2023-07-19 05:50:00|16140.1|16135.1|16138.6|16133.6|16141.1|16136.1|16138.1|16133.1|30
1689746100000|2023-07-19 05:55:00|16138.1|16133.1|16136.1|16131.1|16139.6|16134.6|16135.6|16130.6|48
1689746400000|2023-07-19 06:00:00|16135|16132.2|16160|16157.2|16168|16165.2|16135|16132.2|462
1689746700000|2023-07-19 06:05:00|16159.5|16156.7|16174|16171.2|16174|16171.2|16158.5|16155.7|222
1689747000000|2023-07-19 06:10:00|16174.5|16171.7|16186.5|16183.7|16188.5|16185.7|16173|16170.2|259
1689747300000|2023-07-19 06:15:00|16186|16183.2|16194.5|16191.7|16197.5|16194.7|16185|16182.2|297
1689747600000|2023-07-19 06:20:00|16194|16191.2|16204.5|16201.7|16211|16208.2|16192|16189.2|502
1689747900000|2023-07-19 06:25:00|16205|16202.2|16197.5|16194.7|16214.5|16211.7|16196|16193.2|320
1689748200000|2023-07-19 06:30:00|16198|16195.2|16199|16196.2|16207|16204.2|16197.5|16194.7|210
1689748500000|2023-07-19 06:35:00|16199.5|16196.7|16194|16191.2|16204.5|16201.7|16191.5|16188.7|159
1689748800000|2023-07-19 06:40:00|16193.5|16190.7|16182|16179.2|16194.5|16191.7|16178|16175.2|356
1689749100000|2023-07-19 06:45:00|16181.5|16178.7|16182|16179.2|16184.5|16181.7|16180.5|16177.7|109
1689749400000|2023-07-19 06:50:00|16182.5|16179.7|16190|16187.2|16192.5|16189.7|16182|16179.2|168
1689749700000|2023-07-19 06:55:00|16190.5|16187.7|16185|16182.2|16190.5|16187.7|16182|16179.2|211
1689750000000|2023-07-19 07:00:00|16184.3|16182.9|16206.3|16204.9|16208.8|16207.4|16179.8|16178.4|2302
1689750300000|2023-07-19 07:05:00|16205.8|16204.4|16234.2|16232.8|16241.6|16240.2|16201.8|16200.4|1713
1689750600000|2023-07-19 07:10:00|16235.2|16233.8|16213.2|16211.8|16238.7|16237.3|16207.2|16205.8|1207
1689750900000|2023-07-19 07:15:00|16213.7|16212.3|16192.7|16191.3|16214.7|16213.3|16186.2|16184.8|845
1689751200000|2023-07-19 07:20:00|16192.2|16190.8|16188.7|16187.3|16194.2|16192.8|16175.2|16173.8|777
1689751500000|2023-07-19 07:25:00|16189.2|16187.8|16176.7|16175.3|16193.2|16191.8|16175.7|16174.3|408
1689751800000|2023-07-19 07:30:00|16176.2|16174.8|16162.7|16161.3|16176.7|16175.3|16162.7|16161.3|476
1689752100000|2023-07-19 07:35:00|16162.2|16160.8|16153.2|16151.8|16167.2|16165.8|16150.2|16148.8|580
1689752400000|2023-07-19 07:40:00|16154.1|16152.7|16147.6|16146.2|16160.1|16158.7|16146.1|16144.7|563
1689752700000|2023-07-19 07:45:00|16148.1|16146.7|16149.1|16147.7|16156.6|16155.2|16141.1|16139.7|724
1689753000000|2023-07-19 07:50:00|16148.6|16147.2|16150.1|16148.7|16152.6|16151.2|16133.6|16132.2|602
1689753300000|2023-07-19 07:55:00|16149.6|16148.2|16130.1|16128.7|16153.6|16152.2|16129.1|16127.7|424
1689753600000|2023-07-19 08:00:00|16130.6|16129.2|16140.6|16139.2|16140.6|16139.2|16122.1|16120.7|909
1689753900000|2023-07-19 08:05:00|16140.1|16138.7|16131.6|16130.2|16140.6|16139.2|16131.1|16129.7|376
1689754200000|2023-07-19 08:10:00|16132.1|16130.7|16155.1|16153.7|16155.6|16154.2|16128.6|16127.2|544
1689754500000|2023-07-19 08:15:00|16154.6|16153.2|16151.6|16150.2|16156.6|16155.2|16148.1|16146.7|362
1689754800000|2023-07-19 08:20:00|16151.1|16149.7|16154.1|16152.7|16165.6|16164.2|16149.6|16148.2|386
1689755100000|2023-07-19 08:25:00|16154.6|16153.2|16163.6|16162.2|16165.1|16163.7|16153.1|16151.7|683
1689755400000|2023-07-19 08:30:00|16163.1|16161.7|16162.6|16161.2|16170.6|16169.2|16161.6|16160.2|319
1689755700000|2023-07-19 08:35:00|16162.1|16160.7|16168.1|16166.7|16171.1|16169.7|16162.1|16160.7|179
1689756000000|2023-07-19 08:40:00|16168.6|16167.2|16169.6|16168.2|16176.6|16175.2|16168.6|16167.2|202
1689756300000|2023-07-19 08:45:00|16169.1|16167.7|16168.6|16167.2|16172.1|16170.7|16165.1|16163.7|165
1689756600000|2023-07-19 08:50:00|16168.1|16166.7|16162.1|16160.7|16169.6|16168.2|16158.1|16156.7|278
1689756900000|2023-07-19 08:55:00|16161.6|16160.2|16173.6|16172.2|16177.1|16175.7|16161.1|16159.7|283
1689757200000|2023-07-19 09:00:00|16173.1|16171.7|16159.6|16158.2|16174.1|16172.7|16157.6|16156.2|263
1689757500000|2023-07-19 09:05:00|16159.1|16157.7|16158.1|16156.7|16164.6|16163.2|16157.6|16156.2|189
1689757800000|2023-07-19 09:10:00|16158.6|16157.2|16157.6|16156.2|16159.6|16158.2|16152.1|16150.7|264
1689758100000|2023-07-19 09:15:00|16157.1|16155.7|16168.6|16167.2|16168.6|16167.2|16154.1|16152.7|234
1689758400000|2023-07-19 09:20:00|16168.1|16166.7|16170.6|16169.2|16173.1|16171.7|16168.1|16166.7|130
1689758700000|2023-07-19 09:25:00|16171.1|16169.7|16169.1|16167.7|16171.1|16169.7|16165.6|16164.2|106
1689759000000|2023-07-19 09:30:00|16169.6|16168.2|16159.6|16158.2|16172.6|16171.2|16155.1|16153.7|273
1689759300000|2023-07-19 09:35:00|16160.1|16158.7|16160.1|16158.7|16164.1|16162.7|16157.1|16155.7|132
1689759600000|2023-07-19 09:40:00|16160.6|16159.2|16151.6|16150.2|16168.1|16166.7|16150.1|16148.7|194
1689759900000|2023-07-19 09:45:00|16152.1|16150.7|16150.1|16148.7|16155.6|16154.2|16145.6|16144.2|184
1689760200000|2023-07-19 09:50:00|16149.6|16148.2|16145.1|16143.7|16150.1|16148.7|16143.6|16142.2|114
1689760500000|2023-07-19 09:55:00|16145.6|16144.2|16145.6|16144.2|16146.1|16144.7|16141.1|16139.7|162
1689760800000|2023-07-19 10:00:00|16145.1|16143.7|16146.1|16144.7|16147.1|16145.7|16140.1|16138.7|244
1689761100000|2023-07-19 10:05:00|16145.6|16144.2|16136.6|16135.2|16146.1|16144.7|16132.1|16130.7|318
1689761400000|2023-07-19 10:10:00|16137.1|16135.7|16137.6|16136.2|16142.6|16141.2|16137.1|16135.7|259
1689761700000|2023-07-19 10:15:00|16137.1|16135.7|16135.6|16134.2|16138.6|16137.2|16134.1|16132.7|124
1689762000000|2023-07-19 10:20:00|16136.1|16134.7|16129.1|16127.7|16136.1|16134.7|16126.1|16124.7|209
1689762300000|2023-07-19 10:25:00|16129.6|16128.2|16139.1|16137.7|16140.1|16138.7|16128.1|16126.7|235
1689762600000|2023-07-19 10:30:00|16139.6|16138.2|16144.6|16143.2|16145.1|16143.7|16138.1|16136.7|341
1689762900000|2023-07-19 10:35:00|16144.1|16142.7|16142.1|16140.7|16145.1|16143.7|16139.6|16138.2|187
1689763200000|2023-07-19 10:40:00|16142.6|16141.2|16139.6|16138.2|16149.1|16147.7|16139.1|16137.7|199
1689763500000|2023-07-19 10:45:00|16139.1|16137.7|16140.6|16139.2|16143.6|16142.2|16138.1|16136.7|86
1689763800000|2023-07-19 10:50:00|16140.1|16138.7|16150.1|16148.7|16150.1|16148.7|16139.6|16138.2|131
1689764100000|2023-07-19 10:55:00|16149.1|16147.7|16160.1|16158.7|16160.1|16158.7|16148.1|16146.7|177
1689764400000|2023-07-19 11:00:00|16159.6|16158.2|16159.1|16157.7|16163.1|16161.7|16156.1|16154.7|263
1689764700000|2023-07-19 11:05:00|16159.6|16158.2|16143.1|16141.7|16160.1|16158.7|16140.1|16138.7|294
1689765000000|2023-07-19 11:10:00|16143.6|16142.2|16129.6|16128.2|16146.1|16144.7|16129.1|16127.7|160
1689765300000|2023-07-19 11:15:00|16129.1|16127.7|16122.1|16120.7|16130.6|16129.2|16122.1|16120.7|252
1689765600000|2023-07-19 11:20:00|16120.6|16119.2|16113.1|16111.7|16122.1|16120.7|16113.1|16111.7|378
1689765900000|2023-07-19 11:25:00|16113.6|16112.2|16126.1|16124.7|16126.6|16125.2|16107.6|16106.2|269
1689766200000|2023-07-19 11:30:00|16125.6|16124.2|16125.6|16124.2|16128.1|16126.7|16121.1|16119.7|238
1689766500000|2023-07-19 11:35:00|16125.1|16123.7|16119.1|16117.7|16128.1|16126.7|16117.1|16115.7|187
1689766800000|2023-07-19 11:40:00|16118.6|16117.2|16123.1|16121.7|16123.6|16122.2|16115.6|16114.2|149
1689767100000|2023-07-19 11:45:00|16123.6|16122.2|16115.1|16113.7|16124.1|16122.7|16115.1|16113.7|136
1689767400000|2023-07-19 11:50:00|16115.6|16114.2|16111.7|16110.3|16118.2|16116.8|16106.2|16104.8|225
1689767700000|2023-07-19 11:55:00|16111.2|16109.8|16110.2|16108.8|16116.2|16114.8|16109.2|16107.8|182
1689768000000|2023-07-19 12:00:00|16110.7|16109.3|16113.7|16112.3|16114.2|16112.8|16104.2|16102.8|272
1689768300000|2023-07-19 12:05:00|16113.2|16111.8|16107.2|16105.8|16118.2|16116.8|16105.2|16103.8|267
1689768600000|2023-07-19 12:10:00|16107.7|16106.3|16103.2|16101.8|16113.2|16111.8|16103.2|16101.8|240
1689768900000|2023-07-19 12:15:00|16102.2|16100.8|16092.7|16091.3|16107.2|16105.8|16092.7|16091.3|356
1689769200000|2023-07-19 12:20:00|16092.2|16090.8|16077.2|16075.8|16093.2|16091.8|16076.2|16074.8|432
1689769500000|2023-07-19 12:25:00|16076.2|16074.8|16079.7|16078.3|16082.2|16080.8|16073.2|16071.8|344
1689769800000|2023-07-19 12:30:00|16080.2|16078.8|16089.2|16087.8|16090.2|16088.8|16073.7|16072.3|385
1689770100000|2023-07-19 12:35:00|16089.7|16088.3|16089.2|16087.8|16092.2|16090.8|16082.2|16080.8|280
1689770400000|2023-07-19 12:40:00|16088.7|16087.3|16100.2|16098.8|16102.7|16101.3|16088.2|16086.8|311
1689770700000|2023-07-19 12:45:00|16099.7|16098.3|16101.7|16100.3|16103.7|16102.3|16095.2|16093.8|182
1689771000000|2023-07-19 12:50:00|16101.2|16099.8|16099.7|16098.3|16105.2|16103.8|16098.2|16096.8|175
1689771300000|2023-07-19 12:55:00|16100.2|16098.8|16092.2|16090.8|16101.2|16099.8|16086.2|16084.8|384
1689771600000|2023-07-19 13:00:00|16091.7|16090.3|16094.7|16093.3|16099.2|16097.8|16091.2|16089.8|308
1689771900000|2023-07-19 13:05:00|16094.2|16092.8|16090.2|16088.8|16096.7|16095.3|16087.2|16085.8|422
1689772200000|2023-07-19 13:10:00|16089.7|16088.3|16102.2|16100.8|16103.7|16102.3|16089.7|16088.3|357
1689772500000|2023-07-19 13:15:00|16102.7|16101.3|16098.2|16096.8|16105.2|16103.8|16094.2|16092.8|333
1689772800000|2023-07-19 13:20:00|16097.7|16096.3|16109.2|16107.8|16111.2|16109.8|16097.7|16096.3|235
1689773100000|2023-07-19 13:25:00|16108.7|16107.3|16112.2|16110.8|16116.2|16114.8|16108.2|16106.8|252
1689773400000|2023-07-19 13:30:00|16113.2|16111.8|16124.7|16123.3|16134.2|16132.8|16112.7|16111.3|705
1689773700000|2023-07-19 13:35:00|16125.2|16123.8|16130.2|16128.8|16134.2|16132.8|16124.2|16122.8|381
1689774000000|2023-07-19 13:40:00|16131.2|16129.8|16125.7|16124.3|16133.2|16131.8|16124.2|16122.8|274
1689774300000|2023-07-19 13:45:00|16125.2|16123.8|16116.2|16114.8|16126.2|16124.8|16113.7|16112.3|519
1689774600000|2023-07-19 13:50:00|16116.7|16115.3|16130.2|16128.8|16132.7|16131.3|16115.7|16114.3|386
1689774900000|2023-07-19 13:55:00|16129.7|16128.3|16139.2|16137.8|16143.7|16142.3|16128.2|16126.8|389
1689775200000|2023-07-19 14:00:00|16139.7|16138.3|16133.2|16131.8|16140.7|16139.3|16128.2|16126.8|275
1689775500000|2023-07-19 14:05:00|16132.2|16130.8|16132.7|16131.3|16135.2|16133.8|16122.7|16121.3|377
1689775800000|2023-07-19 14:10:00|16132.2|16130.8|16137.7|16136.3|16145.7|16144.3|16132.2|16130.8|395
1689776100000|2023-07-19 14:15:00|16138.2|16136.8|16143.2|16141.8|16146.2|16144.8|16132.7|16131.3|370
1689776400000|2023-07-19 14:20:00|16143.7|16142.3|16153.7|16152.3|16155.2|16153.8|16142.7|16141.3|393
1689776700000|2023-07-19 14:25:00|16153.2|16151.8|16137.7|16136.3|16154.7|16153.3|16137.7|16136.3|452
1689777000000|2023-07-19 14:30:00|16138.2|16136.8|16131.7|16130.3|16143.2|16141.8|16130.7|16129.3|429
1689777300000|2023-07-19 14:35:00|16130.7|16129.3|16128.7|16127.3|16131.7|16130.3|16123.7|16122.3|479
1689777600000|2023-07-19 14:40:00|16129.2|16127.8|16131.7|16130.3|16133.7|16132.3|16124.7|16123.3|300
1689777900000|2023-07-19 14:45:00|16131.2|16129.8|16134.7|16133.3|16136.7|16135.3|16127.7|16126.3|283
1689778200000|2023-07-19 14:50:00|16135.2|16133.8|16127.7|16126.3|16141.7|16140.3|16125.2|16123.8|355
1689778500000|2023-07-19 14:55:00|16128.2|16126.8|16127.2|16125.8|16131.7|16130.3|16118.2|16116.8|546
1689778800000|2023-07-19 15:00:00|16127.7|16126.3|16120.7|16119.3|16130.7|16129.3|16120.2|16118.8|322
1689779100000|2023-07-19 15:05:00|16121.2|16119.8|16124.7|16123.3|16128.7|16127.3|16121.2|16119.8|350
1689779400000|2023-07-19 15:10:00|16125.2|16123.8|16118.7|16117.3|16125.7|16124.3|16117.7|16116.3|354
1689779700000|2023-07-19 15:15:00|16118.2|16116.8|16126.7|16125.3|16128.2|16126.8|16115.7|16114.3|354
1689780000000|2023-07-19 15:20:00|16127.2|16125.8|16122.7|16121.3|16129.7|16128.3|16122.7|16121.3|413
1689780300000|2023-07-19 15:25:00|16123.2|16121.8|16127.7|16126.3|16130.7|16129.3|16122.7|16121.3|544
1689780600000|2023-07-19 15:30:00|16128.4|16125.6|16121.4|16118.6|16128.4|16125.6|16121.4|16118.6|677
1689780900000|2023-07-19 15:35:00|16120.9|16118.1|16128.4|16125.6|16131.4|16128.6|16120.9|16118.1|576
1689781200000|2023-07-19 15:40:00|16128.9|16126.1|16124.4|16121.6|16128.9|16126.1|16119.4|16116.6|238
1689781500000|2023-07-19 15:45:00|16124.9|16122.1|16120.4|16117.6|16127.4|16124.6|16119.4|16116.6|134
1689781800000|2023-07-19 15:50:00|16119.9|16117.1|16126.4|16123.6|16126.9|16124.1|16115.9|16113.1|150
1689782100000|2023-07-19 15:55:00|16126.9|16124.1|16126.4|16123.6|16128.4|16125.6|16123.4|16120.6|141
1689782400000|2023-07-19 16:00:00|16127.4|16124.6|16125.4|16122.6|16133.9|16131.1|16124.4|16121.6|292
1689782700000|2023-07-19 16:05:00|16124.9|16122.1|16131.4|16128.6|16132.4|16129.6|16123.4|16120.6|181
1689783000000|2023-07-19 16:10:00|16131.9|16129.1|16131.4|16128.6|16137.4|16134.6|16128.9|16126.1|156
1689783300000|2023-07-19 16:15:00|16131.9|16129.1|16129.4|16126.6|16133.4|16130.6|16128.4|16125.6|92
1689783600000|2023-07-19 16:20:00|16129.9|16127.1|16125.9|16123.1|16129.9|16127.1|16122.9|16120.1|141
1689783900000|2023-07-19 16:25:00|16125.4|16122.6|16116.4|16113.6|16125.9|16123.1|16116.4|16113.6|205
1689784200000|2023-07-19 16:30:00|16115.9|16113.1|16111.4|16108.6|16116.4|16113.6|16102.9|16100.1|385
1689784500000|2023-07-19 16:35:00|16111.9|16109.1|16102.9|16100.1|16111.9|16109.1|16101.9|16099.1|102
1689784800000|2023-07-19 16:40:00|16102.4|16099.6|16109.4|16106.6|16110.4|16107.6|16099.9|16097.1|124
1689785100000|2023-07-19 16:45:00|16108.4|16105.6|16107.4|16104.6|16111.9|16109.1|16106.4|16103.6|87
1689785400000|2023-07-19 16:50:00|16107.9|16105.1|16113.4|16110.6|16113.9|16111.1|16107.4|16104.6|66
1689785700000|2023-07-19 16:55:00|16112.9|16110.1|16115.9|16113.1|16116.4|16113.6|16108.9|16106.1|104
1689786000000|2023-07-19 17:00:00|16116.4|16113.6|16113.4|16110.6|16117.4|16114.6|16111.4|16108.6|89
1689786300000|2023-07-19 17:05:00|16112.9|16110.1|16109.9|16107.1|16113.4|16110.6|16105.4|16102.6|99
1689786600000|2023-07-19 17:10:00|16109.4|16106.6|16116.4|16113.6|16116.9|16114.1|16108.9|16106.1|75
1689786900000|2023-07-19 17:15:00|16115.9|16113.1|16116.4|16113.6|16117.4|16114.6|16114.4|16111.6|62
1689787200000|2023-07-19 17:20:00|16116.9|16114.1|16116.9|16114.1|16117.4|16114.6|16115.4|16112.6|18
1689787500000|2023-07-19 17:25:00|16117.4|16114.6|16118.4|16115.6|16118.4|16115.6|16113.4|16110.6|57
1689787800000|2023-07-19 17:30:00|16117.9|16115.1|16113.4|16110.6|16118.4|16115.6|16113.4|16110.6|39
1689788100000|2023-07-19 17:35:00|16112.4|16109.6|16111.4|16108.6|16113.4|16110.6|16109.4|16106.6|60
1689788400000|2023-07-19 17:40:00|16110.9|16108.1|16116.9|16114.1|16119.4|16116.6|16110.4|16107.6|81
1689788700000|2023-07-19 17:45:00|16116.4|16113.6|16115.4|16112.6|16119.4|16116.6|16115.4|16112.6|37
1689789000000|2023-07-19 17:50:00|16115.9|16113.1|16115.4|16112.6|16116.4|16113.6|16112.9|16110.1|83
1689789300000|2023-07-19 17:55:00|16114.9|16112.1|16114.9|16112.1|16115.4|16112.6|16113.4|16110.6|40
1689789600000|2023-07-19 18:00:00|16115.4|16112.6|16114.9|16112.1|16117.4|16114.6|16112.4|16109.6|65
1689789900000|2023-07-19 18:05:00|16114.4|16111.6|16105.9|16103.1|16115.4|16112.6|16105.4|16102.6|125
1689790200000|2023-07-19 18:10:00|16106.4|16103.6|16108.9|16106.1|16111.4|16108.6|16104.4|16101.6|65
1689790500000|2023-07-19 18:15:00|16108.4|16105.6|16106.4|16103.6|16109.4|16106.6|16105.4|16102.6|32
1689790800000|2023-07-19 18:20:00|16105.4|16102.6|16106.4|16103.6|16108.4|16105.6|16102.9|16100.1|169
1689791100000|2023-07-19 18:25:00|16106.9|16104.1|16109.4|16106.6|16112.4|16109.6|16106.4|16103.6|89
1689791400000|2023-07-19 18:30:00|16109.9|16107.1|16117.9|16115.1|16118.4|16115.6|16109.4|16106.6|136
1689791700000|2023-07-19 18:35:00|16118.4|16115.6|16120.4|16117.6|16120.4|16117.6|16116.4|16113.6|70
1689792000000|2023-07-19 18:40:00|16120.9|16118.1|16122.4|16119.6|16124.4|16121.6|16119.4|16116.6|133
1689792300000|2023-07-19 18:45:00|16121.9|16119.1|16120.4|16117.6|16122.4|16119.6|16118.4|16115.6|84
1689792600000|2023-07-19 18:50:00|16120.9|16118.1|16119.4|16116.6|16122.4|16119.6|16118.4|16115.6|39
1689792900000|2023-07-19 18:55:00|16118.4|16115.6|16119.4|16116.6|16119.4|16116.6|16118.4|16115.6|58
1689793200000|2023-07-19 19:00:00|16119.9|16117.1|16118.4|16115.6|16120.9|16118.1|16118.4|16115.6|67
1689793500000|2023-07-19 19:05:00|16117.4|16114.6|16113.4|16110.6|16119.4|16116.6|16112.4|16109.6|187
1689793800000|2023-07-19 19:10:00|16113.9|16111.1|16120.4|16117.6|16120.4|16117.6|16113.4|16110.6|104
1689794100000|2023-07-19 19:15:00|16120.9|16118.1|16119.4|16116.6|16121.4|16118.6|16119.4|16116.6|54
1689794400000|2023-07-19 19:20:00|16119.9|16117.1|16120.4|16117.6|16122.9|16120.1|16119.4|16116.6|95
1689794700000|2023-07-19 19:25:00|16120.9|16118.1|16118.9|16116.1|16123.4|16120.6|16118.4|16115.6|61
1689795000000|2023-07-19 19:30:00|16119.4|16116.6|16114.4|16111.6|16119.4|16116.6|16113.4|16110.6|121
1689795300000|2023-07-19 19:35:00|16113.9|16111.1|16114.4|16111.6|16115.4|16112.6|16107.4|16104.6|96
1689795600000|2023-07-19 19:40:00|16114.9|16112.1|16118.4|16115.6|16118.4|16115.6|16114.4|16111.6|57
1689795900000|2023-07-19 19:45:00|16117.9|16115.1|16115.4|16112.6|16118.4|16115.6|16115.4|16112.6|91
1689796200000|2023-07-19 19:50:00|16117.4|16114.6|16116.4|16113.6|16119.4|16116.6|16113.9|16111.1|172
1689796500000|2023-07-19 19:55:00|16116.9|16114.1|16112.9|16110.1|16119.4|16116.6|16112.9|16110.1|201
1689796800000|2023-07-19 20:00:00|16116.7|16109.7|16116.3|16109.3|16120.6|16113.6|16104.9|16097.9|20
1689797100000|2023-07-19 20:05:00|16117|16110|16122|16115|16122|16115|16107.3|16100.3|0
1689797400000|2023-07-19 20:10:00|16121.6|16114.6|16114.9|16107.9|16122|16115|16112.6|16105.6|0
1689797700000|2023-07-19 20:15:00|16115.2|16108.2|16118.2|16111.2|16119.2|16112.2|16113.8|16106.8|0
1689798000000|2023-07-19 20:20:00|16118.8|16111.8|16115.8|16108.8|16119.5|16112.5|16114.2|16107.2|0
1689798300000|2023-07-19 20:25:00|16116.2|16109.2|16115.4|16108.4|16117.5|16110.5|16115.4|16108.4|0
1689798600000|2023-07-19 20:30:00|16115.3|16108.3|16114.4|16107.4|16116|16109|16114.4|16107.4|0
1689798900000|2023-07-19 20:35:00|16114.8|16107.8|16117.7|16110.7|16117.7|16110.7|16114.4|16107.4|0
1689799200000|2023-07-19 20:40:00|16117.4|16110.4|16116.3|16109.3|16117.6|16110.6|16116.3|16109.3|0
1689799500000|2023-07-19 20:45:00|16117|16110|16119.9|16112.9|16120|16113|16117|16110|0
1689799800000|2023-07-19 20:50:00|16119.3|16112.3|16118.6|16111.6|16119.3|16112.3|16116.6|16109.6|0
1689800100000|2023-07-19 20:55:00|16119.3|16112.3|16118.8|16111.8|16121.3|16114.3|16117.5|16110.5|0
1689800400000|2023-07-19 21:00:00|16119.4|16112.4|16118.2|16111.2|16119.4|16112.4|16117.9|16110.9|0
1689800700000|2023-07-19 21:05:00|16118|16111|16118.3|16111.3|16119.3|16112.3|16117.6|16110.6|0
1689801000000|2023-07-19 21:10:00|16118.2|16111.2|16118.2|16111.2|16118.7|16111.7|16116.8|16109.8|0
1689801300000|2023-07-19 21:15:00|16118.4|16111.4|16117.9|16110.9|16119|16112|16117.9|16110.9|0
1689801600000|2023-07-19 21:20:00|16118.1|16111.1|16118|16111|16118.1|16111.1|16117.5|16110.5|0
1689801900000|2023-07-19 21:25:00|16118.5|16111.5|16118.2|16111.2|16118.5|16111.5|16118|16111|0
1689802200000|2023-07-19 21:30:00|16118.1|16111.1|16117.6|16110.6|16118.1|16111.1|16117|16110|0
1689802500000|2023-07-19 21:35:00|16117.8|16110.8|16117.1|16110.1|16117.8|16110.8|16116.8|16109.8|0
1689802800000|2023-07-19 21:40:00|16116.5|16109.5|16118.1|16111.1|16118.1|16111.1|16115.4|16108.4|0
1689803100000|2023-07-19 21:45:00|16118|16111|16116.9|16109.9|16118|16111|16116.9|16109.9|0
1689803400000|2023-07-19 21:50:00|16116.1|16109.1|16114.4|16107.4|16116.1|16109.1|16114.4|16107.4|0
1689803700000|2023-07-19 21:55:00|16114.9|16107.9|16113.8|16106.8|16115.1|16108.1|16112.3|16105.3|0
1689804000000|2023-07-19 22:00:00|16107.5|16100.5|16109.4|16102.4|16112.7|16105.7|16106.9|16099.9|0
1689804300000|2023-07-19 22:05:00|16109.7|16102.7|16107.5|16100.5|16112.7|16105.7|16107.4|16100.4|0
1689804600000|2023-07-19 22:10:00|16107.2|16100.2|16102|16095|16107.2|16100.2|16100|16093|0
1689804900000|2023-07-19 22:15:00|16102.6|16095.6|16093.5|16086.5|16103.6|16096.6|16092.4|16085.4|0
1689805200000|2023-07-19 22:20:00|16094.1|16087.1|16089.5|16082.5|16096.8|16089.8|16086|16079|0
1689805500000|2023-07-19 22:25:00|16089.4|16082.4|16087.7|16080.7|16091.2|16084.2|16086.3|16079.3|0
1689805800000|2023-07-19 22:30:00|16088.3|16081.3|16086.9|16079.9|16090.9|16083.9|16086.3|16079.3|0
1689806100000|2023-07-19 22:35:00|16087.6|16080.6|16083.5|16076.5|16088.9|16081.9|16083.5|16076.5|0
1689806400000|2023-07-19 22:40:00|16083.2|16076.2|16081|16074|16084.8|16077.8|16080.7|16073.7|0
1689806700000|2023-07-19 22:45:00|16081.7|16074.7|16082.1|16075.1|16085.9|16078.9|16081.7|16074.7|0
1689807000000|2023-07-19 22:50:00|16082.7|16075.7|16082.7|16075.7|16083.3|16076.3|16078.7|16071.7|0
1689807300000|2023-07-19 22:55:00|16083|16076|16082.6|16075.6|16084.4|16077.4|16082.6|16075.6|0
1689807600000|2023-07-19 23:00:00|16083.3|16076.3|16085.1|16078.1|16085.6|16078.6|16082.6|16075.6|0
1689807900000|2023-07-19 23:05:00|16084.4|16077.4|16084.8|16077.8|16085.7|16078.7|16083.7|16076.7|0
1689808200000|2023-07-19 23:10:00|16084.1|16077.1|16082.2|16075.2|16084.1|16077.1|16080.9|16073.9|0
1689808500000|2023-07-19 23:15:00|16081.6|16074.6|16087.1|16080.1|16087.8|16080.8|16081.6|16074.6|0
1689808800000|2023-07-19 23:20:00|16087.8|16080.8|16090.4|16083.4|16091.1|16084.1|16085.7|16078.7|0
1689809100000|2023-07-19 23:25:00|16091.1|16084.1|16093.2|16086.2|16093.9|16086.9|16090.4|16083.4|0
1689809400000|2023-07-19 23:30:00|16093.4|16086.4|16091.9|16084.9|16094.2|16087.2|16091.9|16084.9|0
1689809700000|2023-07-19 23:35:00|16091.3|16084.3|16087.8|16080.8|16091.3|16084.3|16087.8|16080.8|0
1689810000000|2023-07-19 23:40:00|16087.7|16080.7|16087.6|16080.6|16089|16082|16086.4|16079.4|0
1689810300000|2023-07-19 23:45:00|16087.3|16080.3|16089.6|16082.6|16089.6|16082.6|16087|16080|0
1689810600000|2023-07-19 23:50:00|16089.9|16082.9|16094.2|16087.2|16094.2|16087.2|16088.9|16081.9|0
1689810900000|2023-07-19 23:55:00|16093.6|16086.6|16092|16085|16093.6|16086.6|16090.7|16083.7|0
1689811200000|2023-07-20 00:00:00|16092.7|16085.7|16096.7|16089.7|16096.7|16089.7|16091|16084|0
1689811500000|2023-07-20 00:05:00|16096.4|16089.4|16100.9|16093.9|16100.9|16093.9|16096.1|16089.1|0
1689811800000|2023-07-20 00:10:00|16100.3|16093.3|16105.9|16098.9|16105.9|16098.9|16100.3|16093.3|0
1689812100000|2023-07-20 00:15:00|16105.3|16098.3|16108.5|16103.5|16108.5|16103.5|16098.5|16093.5|78
1689812400000|2023-07-20 00:20:00|16108|16103|16104|16099|16109.5|16104.5|16104|16099|25
1689812700000|2023-07-20 00:25:00|16104.5|16099.5|16106|16101|16106.5|16101.5|16101.5|16096.5|31
1689813000000|2023-07-20 00:30:00|16105.5|16100.5|16109.5|16104.5|16110.5|16105.5|16102.5|16097.5|33
1689813300000|2023-07-20 00:35:00|16110|16105|16112|16107|16112.5|16107.5|16109.5|16104.5|7
1689813600000|2023-07-20 00:40:00|16112.5|16107.5|16113|16108|16113.5|16108.5|16109.5|16104.5|31
1689813900000|2023-07-20 00:45:00|16112.5|16107.5|16110.5|16105.5|16113|16108|16109.5|16104.5|21
1689814200000|2023-07-20 00:50:00|16111.5|16106.5|16110|16105|16111.5|16106.5|16110|16105|7
1689814500000|2023-07-20 00:55:00|16110.5|16105.5|16109|16104|16113|16108|16107.5|16102.5|24
1689814800000|2023-07-20 01:00:00|16109.5|16104.5|16110|16105|16111|16106|16106|16101|7
1689815100000|2023-07-20 01:05:00|16109.5|16104.5|16112|16107|16112|16107|16107|16102|11
1689815400000|2023-07-20 01:10:00|16113|16108|16110|16105|16113|16108|16110|16105|9
1689815700000|2023-07-20 01:15:00|16111|16106|16112|16107|16114|16109|16111|16106|10
1689816000000|2023-07-20 01:20:00|16111.5|16106.5|16110|16105|16112|16107|16109|16104|6
1689816300000|2023-07-20 01:25:00|16110.5|16105.5|16112.5|16107.5|16114|16109|16109.5|16104.5|13
1689816600000|2023-07-20 01:30:00|16112|16107|16117.5|16112.5|16118.5|16113.5|16112|16107|38
1689816900000|2023-07-20 01:35:00|16118|16113|16118|16113|16120|16115|16115.5|16110.5|26
1689817200000|2023-07-20 01:40:00|16118.5|16113.5|16118.5|16113.5|16120.5|16115.5|16115|16110|12
1689817500000|2023-07-20 01:45:00|16119.5|16114.5|16112|16107|16120|16115|16112|16107|21
1689817800000|2023-07-20 01:50:00|16111.5|16106.5|16109.5|16104.5|16112|16107|16108.5|16103.5|27
1689818100000|2023-07-20 01:55:00|16109|16104|16108.5|16103.5|16110|16105|16107|16102|9
1689818400000|2023-07-20 02:00:00|16108|16103|16111.5|16106.5|16111.5|16106.5|16107|16102|8
1689818700000|2023-07-20 02:05:00|16111|16106|16110.5|16105.5|16112.5|16107.5|16109.5|16104.5|13
1689819000000|2023-07-20 02:10:00|16110|16105|16107|16102|16110.5|16105.5|16105|16100|18
1689819300000|2023-07-20 02:15:00|16106.5|16101.5|16108.5|16103.5|16109.5|16104.5|16102.5|16097.5|18
1689819600000|2023-07-20 02:20:00|16109|16104|16107|16102|16109.5|16104.5|16105|16100|16
1689819900000|2023-07-20 02:25:00|16106.5|16101.5|16106|16101|16108|16103|16105|16100|7
1689820200000|2023-07-20 02:30:00|16105.5|16100.5|16110|16105|16110|16105|16105|16100|9
1689820500000|2023-07-20 02:35:00|16110.5|16105.5|16107|16102|16111|16106|16105|16100|9
1689820800000|2023-07-20 02:40:00|16107.5|16102.5|16104|16099|16107.5|16102.5|16103|16098|4
1689821100000|2023-07-20 02:45:00|16103.5|16098.5|16102|16097|16104|16099|16101.5|16096.5|6
1689821400000|2023-07-20 02:50:00|16101.5|16096.5|16102|16097|16102|16097|16099.5|16094.5|8
1689821700000|2023-07-20 02:55:00|16102.5|16097.5|16109|16104|16109.5|16104.5|16101.5|16096.5|29
1689822000000|2023-07-20 03:00:00|16108.5|16103.5|16105|16100|16108.5|16103.5|16103|16098|13
1689822300000|2023-07-20 03:05:00|16104.5|16099.5|16104|16099|16105|16100|16103|16098|0
1689822600000|2023-07-20 03:10:00|16103.5|16098.5|16108|16103|16108|16103|16103.5|16098.5|22
1689822900000|2023-07-20 03:15:00|16107.5|16102.5|16109.5|16104.5|16110|16105|16107.5|16102.5|10
1689823200000|2023-07-20 03:20:00|16108|16103|16110|16105|16110|16105|16107.5|16102.5|8
1689823500000|2023-07-20 03:25:00|16107.5|16102.5|16107|16102|16108|16103|16106|16101|14
1689823800000|2023-07-20 03:30:00|16106.5|16101.5|16109.5|16104.5|16110|16105|16106.5|16101.5|8
1689824100000|2023-07-20 03:35:00|16109|16104|16109|16104|16110|16105|16107|16102|2
1689824400000|2023-07-20 03:40:00|16108.5|16103.5|16110|16105|16111|16106|16105|16100|11
1689824700000|2023-07-20 03:45:00|16109.5|16104.5|16109.5|16104.5|16109.5|16104.5|16109.5|16104.5|1
1689825000000|2023-07-20 03:50:00|16110|16105|16110|16105|16110|16105|16109.5|16104.5|0
1689825600000|2023-07-20 04:00:00|16110.5|16105.5|16112|16107|16112.5|16107.5|16110.5|16105.5|5
1689825900000|2023-07-20 04:05:00|16112.5|16107.5|16115|16110|16115.5|16110.5|16112.5|16107.5|9
1689826200000|2023-07-20 04:10:00|16115.5|16110.5|16115.5|16110.5|16120|16115|16114.5|16109.5|15
1689826500000|2023-07-20 04:15:00|16115|16110|16114.5|16109.5|16115.5|16110.5|16113.5|16108.5|4
1689826800000|2023-07-20 04:20:00|16113.5|16108.5|16111|16106|16114|16109|16110.5|16105.5|12
1689827100000|2023-07-20 04:25:00|16111.5|16106.5|16112|16107|16112|16107|16111.5|16106.5|10
1689827400000|2023-07-20 04:30:00|16112.5|16107.5|16113|16108|16113|16108|16112.5|16107.5|2
1689827700000|2023-07-20 04:35:00|16113.5|16108.5|16112|16107|16114|16109|16110|16105|8
1689828000000|2023-07-20 04:40:00|16112.5|16107.5|16112|16107|16113.5|16108.5|16112|16107|3
1689828300000|2023-07-20 04:45:00|16111.5|16106.5|16106.5|16101.5|16111.5|16106.5|16106.5|16101.5|21
1689828600000|2023-07-20 04:50:00|16107|16102|16105|16100|16108|16103|16104.5|16099.5|18
1689828900000|2023-07-20 04:55:00|16105.5|16100.5|16105.5|16100.5|16107|16102|16104|16099|21
1689829200000|2023-07-20 05:00:00|16106|16101|16108|16103|16109|16104|16103.5|16098.5|19
1689829500000|2023-07-20 05:05:00|16107.5|16102.5|16104|16099|16109|16104|16103.5|16098.5|13
1689829800000|2023-07-20 05:10:00|16104.5|16099.5|16103.5|16098.5|16105.5|16100.5|16101|16096|19
1689830100000|2023-07-20 05:15:00|16104|16099|16102.5|16097.5|16104.5|16099.5|16102.5|16097.5|17
1689830400000|2023-07-20 05:20:00|16103|16098|16104|16099|16106|16101|16102.5|16097.5|20
1689830700000|2023-07-20 05:25:00|16104.5|16099.5|16107|16102|16107.5|16102.5|16103.5|16098.5|21
1689831000000|2023-07-20 05:30:00|16107.5|16102.5|16105.5|16100.5|16107.5|16102.5|16103|16098|29
1689831300000|2023-07-20 05:35:00|16105|16100|16104|16099|16105.5|16100.5|16102.5|16097.5|10
1689831600000|2023-07-20 05:40:00|16104.5|16099.5|16103.5|16098.5|16106.5|16101.5|16103|16098|20
1689831900000|2023-07-20 05:45:00|16104|16099|16107|16102|16107.5|16102.5|16102.5|16097.5|13
1689832200000|2023-07-20 05:50:00|16107.5|16102.5|16109.5|16104.5|16111.5|16106.5|16107.5|16102.5|22
1689832500000|2023-07-20 05:55:00|16110|16105|16110.5|16105.5|16112.5|16107.5|16109.5|16104.5|17
1689832800000|2023-07-20 06:00:00|16109.4|16106.6|16121.4|16118.6|16122.4|16119.6|16107.4|16104.6|160
1689833100000|2023-07-20 06:05:00|16121.9|16119.1|16116.9|16114.1|16122.4|16119.6|16113.4|16110.6|116
1689833400000|2023-07-20 06:10:00|16116.4|16113.6|16103.4|16100.6|16117.4|16114.6|16097.4|16094.6|275
1689833700000|2023-07-20 06:15:00|16102.9|16100.1|16088.9|16086.1|16102.9|16100.1|16088.4|16085.6|199
1689834000000|2023-07-20 06:20:00|16088.4|16085.6|16086.9|16084.1|16089.4|16086.6|16083.4|16080.6|167
1689834300000|2023-07-20 06:25:00|16086.4|16083.6|16089.4|16086.6|16096.4|16093.6|16086.4|16083.6|138
1689834600000|2023-07-20 06:30:00|16088.9|16086.1|16090.9|16088.1|16090.9|16088.1|16084.9|16082.1|219
1689834900000|2023-07-20 06:35:00|16090.4|16087.6|16093.4|16090.6|16094.9|16092.1|16087.9|16085.1|240
1689835200000|2023-07-20 06:40:00|16093.9|16091.1|16074.9|16072.1|16093.9|16091.1|16073.4|16070.6|233
1689835500000|2023-07-20 06:45:00|16074.4|16071.6|16073.4|16070.6|16076.4|16073.6|16071.4|16068.6|180
1689835800000|2023-07-20 06:50:00|16072.9|16070.1|16071.9|16069.1|16074.4|16071.6|16066.9|16064.1|144
1689836100000|2023-07-20 06:55:00|16071.4|16068.6|16066.4|16063.6|16073.4|16070.6|16061.9|16059.1|249
1689836400000|2023-07-20 07:00:00|16067.4|16064.6|16055.2|16053.8|16079.7|16078.3|16047.2|16045.8|2123
1689836700000|2023-07-20 07:05:00|16054.2|16052.8|16050.7|16049.3|16077.7|16076.3|16050.7|16049.3|835
1689837000000|2023-07-20 07:10:00|16051.2|16049.8|16068.3|16066.9|16073.8|16072.4|16050.7|16049.3|566
1689837300000|2023-07-20 07:15:00|16068.8|16067.4|16084.8|16083.4|16097.3|16095.9|16067.3|16065.9|818
1689837600000|2023-07-20 07:20:00|16084.3|16082.9|16073.3|16071.9|16089.3|16087.9|16069.8|16068.4|608
1689837900000|2023-07-20 07:25:00|16073.8|16072.4|16070.8|16069.4|16077.3|16075.9|16060.3|16058.9|425
1689838200000|2023-07-20 07:30:00|16070.3|16068.9|16100.8|16099.4|16101.3|16099.9|16064.8|16063.4|687
1689838500000|2023-07-20 07:35:00|16100.3|16098.9|16097.3|16095.9|16104.8|16103.4|16092.8|16091.4|518
1689838800000|2023-07-20 07:40:00|16096.8|16095.4|16103.4|16102|16103.9|16102.5|16092.4|16091|321
1689839100000|2023-07-20 07:45:00|16103.9|16102.5|16114.4|16113|16120.4|16119|16099.9|16098.5|509
1689839400000|2023-07-20 07:50:00|16112.9|16111.5|16127.9|16126.5|16129.9|16128.5|16101.9|16100.5|546
1689839700000|2023-07-20 07:55:00|16128.4|16127|16128.9|16127.5|16130.4|16129|16118.4|16117|579
1689840000000|2023-07-20 08:00:00|16129.4|16128|16137.9|16136.5|16144.9|16143.5|16125.9|16124.5|759
1689840300000|2023-07-20 08:05:00|16137.4|16136|16131.9|16130.5|16139.9|16138.5|16131.9|16130.5|298
1689840600000|2023-07-20 08:10:00|16130.9|16129.5|16136.9|16135.5|16139.9|16138.5|16123.9|16122.5|486
1689840900000|2023-07-20 08:15:00|16136.4|16135|16145.9|16144.5|16148.9|16147.5|16134.9|16133.5|343
1689841200000|2023-07-20 08:20:00|16146.4|16145|16156.9|16155.5|16161.4|16160|16146.4|16145|712
1689841500000|2023-07-20 08:25:00|16156.4|16155|16167.4|16166|16168.9|16167.5|16153.9|16152.5|857
1689841800000|2023-07-20 08:30:00|16166.9|16165.5|16165.4|16164|16171.9|16170.5|16158.9|16157.5|444
1689842100000|2023-07-20 08:35:00|16165.9|16164.5|16166.4|16165|16172.9|16171.5|16164.9|16163.5|336
1689842400000|2023-07-20 08:40:00|16166.9|16165.5|16170.4|16169|16172.9|16171.5|16165.4|16164|352
1689842700000|2023-07-20 08:45:00|16169.9|16168.5|16173.9|16172.5|16177.4|16176|16166.9|16165.5|391
1689843000000|2023-07-20 08:50:00|16173.4|16172|16168.9|16167.5|16177.9|16176.5|16168.9|16167.5|383
1689843300000|2023-07-20 08:55:00|16168.4|16167|16158.9|16157.5|16169.9|16168.5|16156.9|16155.5|440
1689843600000|2023-07-20 09:00:00|16158.4|16157|16138.9|16137.5|16158.9|16157.5|16134.4|16133|623
1689843900000|2023-07-20 09:05:00|16139.4|16138|16144.4|16143|16144.9|16143.5|16133.9|16132.5|306
1689844200000|2023-07-20 09:10:00|16143.9|16142.5|16132.9|16131.5|16144.4|16143|16131.9|16130.5|236
1689844500000|2023-07-20 09:15:00|16132.4|16131|16128.9|16127.5|16133.4|16132|16127.9|16126.5|242
1689844800000|2023-07-20 09:20:00|16128.4|16127|16137.9|16136.5|16138.9|16137.5|16125.4|16124|202
1689845100000|2023-07-20 09:25:00|16138.4|16137|16138.4|16137|16141.9|16140.5|16134.4|16133|222
1689845400000|2023-07-20 09:30:00|16137.9|16136.5|16155.9|16154.5|16156.9|16155.5|16136.9|16135.5|421
1689845700000|2023-07-20 09:35:00|16156.4|16155|16133.9|16132.5|16162.4|16161|16132.9|16131.5|461
1689846000000|2023-07-20 09:40:00|16133.4|16132|16130.9|16129.5|16139.4|16138|16128.4|16127|269
1689846300000|2023-07-20 09:45:00|16131.9|16130.5|16144.9|16143.5|16145.9|16144.5|16131.4|16130|146
1689846600000|2023-07-20 09:50:00|16144.4|16143|16141.4|16140|16149.4|16148|16136.9|16135.5|181
1689846900000|2023-07-20 09:55:00|16141.9|16140.5|16141.4|16140|16144.9|16143.5|16140.4|16139|88
1689847200000|2023-07-20 10:00:00|16141.9|16140.5|16145.4|16144|16145.9|16144.5|16139.9|16138.5|116
1689847500000|2023-07-20 10:05:00|16145.9|16144.5|16151.4|16150|16151.4|16150|16143.9|16142.5|117
1689847800000|2023-07-20 10:10:00|16150.9|16149.5|16155.9|16154.5|16157.9|16156.5|16145.9|16144.5|161
1689848100000|2023-07-20 10:15:00|16156.4|16155|16159.9|16158.5|16160.9|16159.5|16154.4|16153|146
1689848400000|2023-07-20 10:20:00|16160.4|16159|16162.9|16161.5|16166.9|16165.5|16159.9|16158.5|212
1689848700000|2023-07-20 10:25:00|16163.4|16162|16161.4|16160|16164.9|16163.5|16158.4|16157|210
1689849000000|2023-07-20 10:30:00|16160.9|16159.5|16161.9|16160.5|16162.9|16161.5|16155.9|16154.5|156
1689849300000|2023-07-20 10:35:00|16162.4|16161|16157.9|16156.5|16165.9|16164.5|16157.4|16156|218
1689849600000|2023-07-20 10:40:00|16157.4|16156|16158.9|16157.5|16163.9|16162.5|16157.4|16156|102
1689849900000|2023-07-20 10:45:00|16159.4|16158|16153.9|16152.5|16160.9|16159.5|16151.9|16150.5|115
1689850200000|2023-07-20 10:50:00|16153.4|16152|16150.4|16149|16154.4|16153|16149.9|16148.5|107
1689850500000|2023-07-20 10:55:00|16149.9|16148.5|16147.9|16146.5|16151.9|16150.5|16147.9|16146.5|124
1689850800000|2023-07-20 11:00:00|16146.9|16145.5|16148.9|16147.5|16152.4|16151|16144.9|16143.5|200
1689851100000|2023-07-20 11:05:00|16149.4|16148|16145.9|16144.5|16150.9|16149.5|16144.4|16143|93
1689851400000|2023-07-20 11:10:00|16146.4|16145|16148.4|16147|16150.4|16149|16145.4|16144|119
1689851700000|2023-07-20 11:15:00|16148.9|16147.5|16150.4|16149|16153.9|16152.5|16147.4|16146|149
1689852000000|2023-07-20 11:20:00|16149.9|16148.5|16147.9|16146.5|16150.9|16149.5|16145.9|16144.5|95
1689852300000|2023-07-20 11:25:00|16147.4|16146|16150.2|16148.8|16153.9|16152.5|16146.9|16145.5|92
1689852600000|2023-07-20 11:30:00|16149.7|16148.3|16154.7|16153.3|16157.2|16155.8|16147.2|16145.8|102
1689852900000|2023-07-20 11:35:00|16155.2|16153.8|16150.7|16149.3|16155.7|16154.3|16147.7|16146.3|114
1689853200000|2023-07-20 11:40:00|16150.5|16149.1|16155.5|16154.1|16156|16154.6|16149|16147.6|73
1689853500000|2023-07-20 11:45:00|16156|16154.6|16161|16159.6|16161.5|16160.1|16154|16152.6|135
1689853800000|2023-07-20 11:50:00|16161.5|16160.1|16159.5|16158.1|16164|16162.6|16159.5|16158.1|134
1689854100000|2023-07-20 11:55:00|16160|16158.6|16158.5|16157.1|16160.5|16159.1|16157.5|16156.1|49
1689854400000|2023-07-20 12:00:00|16158|16156.6|16150.5|16149.1|16159|16157.6|16145|16143.6|202
1689854700000|2023-07-20 12:05:00|16151|16149.6|16148.5|16147.1|16156.5|16155.1|16145|16143.6|148
1689855000000|2023-07-20 12:10:00|16148|16146.6|16141|16139.6|16149.5|16148.1|16140|16138.6|253
1689855300000|2023-07-20 12:15:00|16140|16138.6|16140|16138.6|16144|16142.6|16138.5|16137.1|156
1689855600000|2023-07-20 12:20:00|16140.5|16139.1|16145.5|16144.1|16145.5|16144.1|16137.5|16136.1|202
1689855900000|2023-07-20 12:25:00|16145|16143.6|16144.5|16143.1|16151|16149.6|16144|16142.6|160
1689856200000|2023-07-20 12:30:00|16144|16142.6|16143.5|16142.1|16150|16148.6|16138|16136.6|289
1689856500000|2023-07-20 12:35:00|16144|16142.6|16143|16141.6|16147|16145.6|16138|16136.6|169
1689856800000|2023-07-20 12:40:00|16142|16140.6|16142|16140.6|16147|16145.6|16139|16137.6|165
1689857100000|2023-07-20 12:45:00|16141.5|16140.1|16149|16147.6|16149.5|16148.1|16139.5|16138.1|214
1689857400000|2023-07-20 12:50:00|16149.5|16148.1|16148.5|16147.1|16150|16148.6|16145|16143.6|164
1689857700000|2023-07-20 12:55:00|16148|16146.6|16145|16143.6|16149|16147.6|16144|16142.6|129
1689858000000|2023-07-20 13:00:00|16145.5|16144.1|16139|16137.6|16146|16144.6|16138|16136.6|212
1689858300000|2023-07-20 13:05:00|16138|16136.6|16141|16139.6|16142|16140.6|16133|16131.6|336
1689858600000|2023-07-20 13:10:00|16140.5|16139.1|16142|16140.6|16145|16143.6|16140|16138.6|207
1689858900000|2023-07-20 13:15:00|16142.5|16141.1|16146|16144.6|16147|16145.6|16142|16140.6|119
1689859200000|2023-07-20 13:20:00|16146.5|16145.1|16153.5|16152.1|16155|16153.6|16146.5|16145.1|244
1689859500000|2023-07-20 13:25:00|16154|16152.6|16163.5|16162.1|16164|16162.6|16153|16151.6|283
1689859800000|2023-07-20 13:30:00|16163|16161.6|16178.5|16177.1|16180.5|16179.1|16162.5|16161.1|712
1689860100000|2023-07-20 13:35:00|16178|16176.6|16183|16181.6|16187|16185.6|16173.5|16172.1|653
1689860400000|2023-07-20 13:40:00|16182|16180.6|16185.5|16184.1|16188|16186.6|16177|16175.6|422
1689860700000|2023-07-20 13:45:00|16186|16184.6|16195.5|16194.1|16197|16195.6|16182.5|16181.1|316
1689861000000|2023-07-20 13:50:00|16196|16194.6|16198|16196.6|16201|16199.6|16192|16190.6|440
1689861300000|2023-07-20 13:55:00|16197.5|16196.1|16206|16204.6|16206|16204.6|16197|16195.6|524
1689861600000|2023-07-20 14:00:00|16205|16203.6|16202|16200.6|16209|16207.6|16198|16196.6|691
1689861900000|2023-07-20 14:05:00|16202.5|16201.1|16190|16188.6|16202.5|16201.1|16189|16187.6|804
1689862200000|2023-07-20 14:10:00|16190.3|16188.9|16188.3|16186.9|16195.3|16193.9|16183.8|16182.4|451
1689862500000|2023-07-20 14:15:00|16189.3|16187.9|16174.3|16172.9|16192.3|16190.9|16172.8|16171.4|417
1689862800000|2023-07-20 14:20:00|16173.3|16171.9|16165.3|16163.9|16180.3|16178.9|16164.3|16162.9|707
1689863100000|2023-07-20 14:25:00|16164.8|16163.4|16166.3|16164.9|16167.3|16165.9|16159.3|16157.9|388
1689863400000|2023-07-20 14:30:00|16165.8|16164.4|16162.8|16161.4|16166.3|16164.9|16157.3|16155.9|412
1689863700000|2023-07-20 14:35:00|16162.3|16160.9|16166.3|16164.9|16172.3|16170.9|16161.3|16159.9|354
1689864000000|2023-07-20 14:40:00|16165.8|16164.4|16171.3|16169.9|16180.3|16178.9|16165.8|16164.4|513
1689864300000|2023-07-20 14:45:00|16170.8|16169.4|16182.3|16180.9|16184.3|16182.9|16170.3|16168.9|461
1689864600000|2023-07-20 14:50:00|16181.8|16180.4|16192.8|16191.4|16193.3|16191.9|16179.8|16178.4|494
1689864900000|2023-07-20 14:55:00|16192.3|16190.9|16192.8|16191.4|16194.3|16192.9|16185.8|16184.4|343
1689865200000|2023-07-20 15:00:00|16192.3|16190.9|16197.3|16195.9|16197.8|16196.4|16191.3|16189.9|389
1689865500000|2023-07-20 15:05:00|16196.3|16194.9|16195.3|16193.9|16196.8|16195.4|16191.3|16189.9|498
1689865800000|2023-07-20 15:10:00|16195.8|16194.4|16197.3|16195.9|16201.8|16200.4|16195.3|16193.9|632
1689866100000|2023-07-20 15:15:00|16196.8|16195.4|16202.3|16200.9|16203.8|16202.4|16196.3|16194.9|488
1689866400000|2023-07-20 15:20:00|16201.3|16199.9|16208.3|16206.9|16209.3|16207.9|16201.3|16199.9|685
1689866700000|2023-07-20 15:25:00|16207.8|16206.4|16203.3|16201.9|16211.3|16209.9|16202.8|16201.4|1202
1689867000000|2023-07-20 15:30:00|16204|16201.2|16206|16203.2|16207.5|16204.7|16196|16193.2|1087
1689867300000|2023-07-20 15:35:00|16206.5|16203.7|16214|16211.2|16218|16215.2|16206|16203.2|677
1689867600000|2023-07-20 15:40:00|16213|16210.2|16218|16215.2|16219|16216.2|16211.5|16208.7|227
1689867900000|2023-07-20 15:45:00|16218.5|16215.7|16215|16212.2|16220|16217.2|16212|16209.2|282
1689868200000|2023-07-20 15:50:00|16215.5|16212.7|16217|16214.2|16219|16216.2|16213|16210.2|195
1689868500000|2023-07-20 15:55:00|16216.5|16213.7|16221.5|16218.7|16222.5|16219.7|16216.5|16213.7|124
1689868800000|2023-07-20 16:00:00|16221|16218.2|16216|16213.2|16231|16228.2|16204|16201.2|1293
1689869100000|2023-07-20 16:05:00|16215|16212.2|16219|16216.2|16220|16217.2|16213|16210.2|195
1689869400000|2023-07-20 16:10:00|16218.5|16215.7|16220|16217.2|16221|16218.2|16214|16211.2|106
1689869700000|2023-07-20 16:15:00|16219.5|16216.7|16203|16200.2|16227|16224.2|16203|16200.2|756
1689870000000|2023-07-20 16:20:00|16202|16199.2|16180|16177.2|16205|16202.2|16177|16174.2|675
1689870300000|2023-07-20 16:25:00|16182|16179.2|16180|16177.2|16186|16183.2|16172|16169.2|694
1689870600000|2023-07-20 16:30:00|16180.5|16177.7|16174|16171.2|16181|16178.2|16168|16165.2|265
1689870900000|2023-07-20 16:35:00|16173.5|16170.7|16168|16165.2|16176|16173.2|16167|16164.2|126
1689871200000|2023-07-20 16:40:00|16169|16166.2|16172.5|16169.7|16178.5|16175.7|16166|16163.2|172
1689871500000|2023-07-20 16:45:00|16172|16169.2|16176.5|16173.7|16177|16174.2|16169.5|16166.7|115
1689871800000|2023-07-20 16:50:00|16176|16173.2|16180.5|16177.7|16181|16178.2|16176|16173.2|114
1689872100000|2023-07-20 16:55:00|16179.5|16176.7|16171.5|16168.7|16179.5|16176.7|16167|16164.2|187
1689872400000|2023-07-20 17:00:00|16171|16168.2|16177|16174.2|16179.5|16176.7|16170|16167.2|134
1689872700000|2023-07-20 17:05:00|16176.5|16173.7|16171.5|16168.7|16179.5|16176.7|16171.5|16168.7|123
1689873000000|2023-07-20 17:10:00|16172|16169.2|16180.5|16177.7|16181|16178.2|16166|16163.2|398
1689873300000|2023-07-20 17:15:00|16180|16177.2|16179|16176.2|16181.5|16178.7|16174|16171.2|43
1689873600000|2023-07-20 17:20:00|16178.5|16175.7|16174.5|16171.7|16183|16180.2|16173|16170.2|96
1689873900000|2023-07-20 17:25:00|16175|16172.2|16177|16174.2|16179.5|16176.7|16173.5|16170.7|61
1689874200000|2023-07-20 17:30:00|16176|16173.2|16177.5|16174.7|16179|16176.2|16173|16170.2|101
1689874500000|2023-07-20 17:35:00|16177|16174.2|16165.5|16162.7|16178|16175.2|16165.5|16162.7|111
1689874800000|2023-07-20 17:40:00|16165|16162.2|16171|16168.2|16171|16168.2|16164|16161.2|85
1689875100000|2023-07-20 17:45:00|16172|16169.2|16171|16168.2|16172|16169.2|16169|16166.2|59
1689875400000|2023-07-20 17:50:00|16171.5|16168.7|16166|16163.2|16173|16170.2|16166|16163.2|40
1689875700000|2023-07-20 17:55:00|16166.5|16163.7|16164|16161.2|16167|16164.2|16164|16161.2|44
1689876000000|2023-07-20 18:00:00|16163.5|16160.7|16160.5|16157.7|16164|16161.2|16158|16155.2|89
1689876300000|2023-07-20 18:05:00|16161|16158.2|16159|16156.2|16163|16160.2|16158|16155.2|90
1689876600000|2023-07-20 18:10:00|16159.5|16156.7|16154.5|16151.7|16159.5|16156.7|16154|16151.2|67
1689876900000|2023-07-20 18:15:00|16154|16151.2|16146|16143.2|16155|16152.2|16146|16143.2|149
1689877200000|2023-07-20 18:20:00|16145|16142.2|16144|16141.2|16149|16146.2|16143|16140.2|103
1689877500000|2023-07-20 18:25:00|16144.5|16141.7|16127|16124.2|16144.5|16141.7|16126|16123.2|330
1689877800000|2023-07-20 18:30:00|16127.5|16124.7|16132|16129.2|16134|16131.2|16127|16124.2|163
1689878100000|2023-07-20 18:35:00|16131.5|16128.7|16133|16130.2|16135|16132.2|16130|16127.2|162
1689878400000|2023-07-20 18:40:00|16133.5|16130.7|16127.5|16124.7|16133.5|16130.7|16126|16123.2|90
1689878700000|2023-07-20 18:45:00|16127|16124.2|16138|16135.2|16138|16135.2|16127|16124.2|171
1689879000000|2023-07-20 18:50:00|16137.5|16134.7|16137|16134.2|16140|16137.2|16135|16132.2|100
1689879300000|2023-07-20 18:55:00|16137.5|16134.7|16134|16131.2|16138.5|16135.7|16133|16130.2|80
1689879600000|2023-07-20 19:00:00|16133.5|16130.7|16131|16128.2|16136.5|16133.7|16130|16127.2|158
1689879900000|2023-07-20 19:05:00|16131.5|16128.7|16129|16126.2|16133|16130.2|16128|16125.2|57
1689880200000|2023-07-20 19:10:00|16129.5|16126.7|16127.5|16124.7|16134|16131.2|16127|16124.2|65
1689880500000|2023-07-20 19:15:00|16127|16124.2|16110|16107.2|16129|16126.2|16107|16104.2|368
1689880800000|2023-07-20 19:20:00|16109.5|16106.7|16102.5|16099.7|16112|16109.2|16101|16098.2|376
1689881100000|2023-07-20 19:25:00|16102|16099.2|16096.5|16093.7|16103.5|16100.7|16093|16090.2|277
1689881400000|2023-07-20 19:30:00|16097|16094.2|16111.5|16108.7|16117|16114.2|16097|16094.2|283
1689881700000|2023-07-20 19:35:00|16111|16108.2|16114.5|16111.7|16119|16116.2|16111|16108.2|157
1689882000000|2023-07-20 19:40:00|16115|16112.2|16116.5|16113.7|16120.5|16117.7|16115|16112.2|110
1689882300000|2023-07-20 19:45:00|16116|16113.2|16116.5|16113.7|16120|16117.2|16114|16111.2|150
1689882600000|2023-07-20 19:50:00|16116|16113.2|16127|16124.2|16129|16126.2|16115|16112.2|190
1689882900000|2023-07-20 19:55:00|16126.5|16123.7|16133|16130.2|16136|16133.2|16126|16123.2|271
1689883200000|2023-07-20 20:00:00|16134.2|16127.2|16144|16137|16147.1|16140.1|16133.3|16126.3|9
1689883500000|2023-07-20 20:05:00|16144.4|16137.4|16141.6|16134.6|16146.5|16139.5|16139.9|16132.9|0
1689883800000|2023-07-20 20:10:00|16141.1|16134.1|16138.6|16131.6|16143.1|16136.1|16138.6|16131.6|0
1689884100000|2023-07-20 20:15:00|16137.7|16130.7|16141.6|16134.6|16142.2|16135.2|16136.8|16129.8|0
1689884400000|2023-07-20 20:20:00|16142.5|16135.5|16145.4|16138.4|16145.8|16138.8|16141.7|16134.7|0
1689884700000|2023-07-20 20:25:00|16146.3|16139.3|16145.4|16138.4|16147.6|16140.6|16145.3|16138.3|0
1689885000000|2023-07-20 20:30:00|16144.5|16137.5|16144.4|16137.4|16146.3|16139.3|16144.4|16137.4|0
1689885300000|2023-07-20 20:35:00|16145.3|16138.3|16145.9|16138.9|16145.9|16138.9|16141.4|16134.4|0
1689885600000|2023-07-20 20:40:00|16145|16138|16142.3|16135.3|16145|16138|16142.2|16135.2|0
1689885900000|2023-07-20 20:45:00|16142.8|16135.8|16143.2|16136.2|16145.9|16138.9|16142.3|16135.3|0
1689886200000|2023-07-20 20:50:00|16142.3|16135.3|16142.7|16135.7|16143.8|16136.8|16141.8|16134.8|0
1689886500000|2023-07-20 20:55:00|16142.6|16135.6|16142.3|16135.3|16145.2|16138.2|16139.4|16132.4|0
1689886800000|2023-07-20 21:00:00|16141.1|16134.1|16143.7|16136.7|16145|16138|16140.9|16133.9|0
1689887100000|2023-07-20 21:05:00|16144.1|16137.1|16143.6|16136.6|16144.7|16137.7|16142.9|16135.9|0
1689887400000|2023-07-20 21:10:00|16144.9|16137.9|16143.5|16136.5|16144.9|16137.9|16143.5|16136.5|0
1689887700000|2023-07-20 21:15:00|16143.7|16136.7|16144.3|16137.3|16144.5|16137.5|16143.3|16136.3|0
1689888000000|2023-07-20 21:20:00|16143.9|16136.9|16142.8|16135.8|16144.3|16137.3|16142.8|16135.8|0
1689888300000|2023-07-20 21:25:00|16142.7|16135.7|16141.9|16134.9|16142.9|16135.9|16141.9|16134.9|0
1689888600000|2023-07-20 21:30:00|16141.8|16134.8|16142.9|16135.9|16142.9|16135.9|16141.8|16134.8|0
1689888900000|2023-07-20 21:35:00|16142.5|16135.5|16142.1|16135.1|16142.5|16135.5|16142.1|16135.1|0
1689889200000|2023-07-20 21:40:00|16142.2|16135.2|16142.4|16135.4|16142.7|16135.7|16141.8|16134.8|0
1689889500000|2023-07-20 21:45:00|16142.3|16135.3|16142.3|16135.3|16142.3|16135.3|16142.2|16135.2|0
1689889800000|2023-07-20 21:50:00|16141.6|16134.6|16142.3|16135.3|16142.3|16135.3|16141.4|16134.4|0
1689890100000|2023-07-20 21:55:00|16142.6|16135.6|16143|16136|16143|16136|16142.6|16135.6|0
1689890400000|2023-07-20 22:00:00|16141.2|16134.2|16141.7|16134.7|16143|16136|16138.1|16131.1|0
1689890700000|2023-07-20 22:05:00|16140.9|16133.9|16138|16131|16141.7|16134.7|16137.2|16130.2|0
1689891000000|2023-07-20 22:10:00|16138.9|16131.9|16144.1|16137.1|16145|16138|16138.9|16131.9|0
1689891300000|2023-07-20 22:15:00|16145|16138|16143.6|16136.6|16145.9|16138.9|16143.2|16136.2|0
1689891600000|2023-07-20 22:20:00|16144.5|16137.5|16144.5|16137.5|16144.6|16137.6|16143.6|16136.6|0
1689891900000|2023-07-20 22:25:00|16145.4|16138.4|16142.9|16135.9|16145.4|16138.4|16142.9|16135.9|0
1689892200000|2023-07-20 22:30:00|16143.8|16136.8|16142.1|16135.1|16143.9|16136.9|16142.1|16135.1|0
1689892500000|2023-07-20 22:35:00|16143|16136|16137.1|16130.1|16143|16136|16137.1|16130.1|0
1689892800000|2023-07-20 22:40:00|16138|16131|16136.7|16129.7|16138.5|16131.5|16134.2|16127.2|0
1689893100000|2023-07-20 22:45:00|16136.6|16129.6|16135.7|16128.7|16138.4|16131.4|16135.7|16128.7|0
1689893400000|2023-07-20 22:50:00|16134.8|16127.8|16135.5|16128.5|16136.4|16129.4|16133.8|16126.8|0
1689893700000|2023-07-20 22:55:00|16136.4|16129.4|16135.5|16128.5|16136.4|16129.4|16132.9|16125.9|0
1689894000000|2023-07-20 23:00:00|16135.8|16128.8|16139.4|16132.4|16140.3|16133.3|16135.8|16128.8|0
1689894300000|2023-07-20 23:05:00|16139.8|16132.8|16139.4|16132.4|16141.2|16134.2|16138.5|16131.5|0
1689894600000|2023-07-20 23:10:00|16138.9|16131.9|16140.3|16133.3|16140.3|16133.3|16138.5|16131.5|0
1689894900000|2023-07-20 23:15:00|16141.2|16134.2|16141.2|16134.2|16141.2|16134.2|16140.3|16133.3|0
1689895200000|2023-07-20 23:20:00|16140.3|16133.3|16141.2|16134.2|16142.1|16135.1|16140.3|16133.3|0
1689895500000|2023-07-20 23:25:00|16142.1|16135.1|16139.4|16132.4|16142.1|16135.1|16138.5|16131.5|0
1689895800000|2023-07-20 23:30:00|16140.3|16133.3|16141.2|16134.2|16142.1|16135.1|16140.3|16133.3|0
1689896100000|2023-07-20 23:35:00|16140.3|16133.3|16137.6|16130.6|16141.2|16134.2|16137.6|16130.6|0
1689896400000|2023-07-20 23:40:00|16136.7|16129.7|16137.6|16130.6|16138|16131|16135.8|16128.8|0
1689896700000|2023-07-20 23:45:00|16138|16131|16140.3|16133.3|16140.3|16133.3|16137.6|16130.6|0
1689897000000|2023-07-20 23:50:00|16140.7|16133.7|16134.9|16127.9|16141.1|16134.1|16134.9|16127.9|0
1689897300000|2023-07-20 23:55:00|16134|16127|16136.6|16129.6|16136.7|16129.7|16134|16127|0
1689897600000|2023-07-21 00:00:00|16135.8|16128.8|16134.1|16127.1|16136.6|16129.6|16130.4|16123.4|0
1689897900000|2023-07-21 00:05:00|16133.3|16126.3|16131.8|16124.8|16133.6|16126.6|16129.7|16122.7|0
1689898200000|2023-07-21 00:10:00|16130.9|16123.9|16120.6|16113.6|16130.9|16123.9|16120.6|16113.6|0
1689898500000|2023-07-21 00:15:00|16120.1|16113.1|16114.6|16109.6|16120.6|16115.6|16112.6|16107.6|65
1689898800000|2023-07-21 00:20:00|16113.6|16108.6|16115.6|16110.6|16116.6|16111.6|16113.1|16108.1|23
1689899100000|2023-07-21 00:25:00|16115.1|16110.1|16115.1|16110.1|16117.6|16112.6|16113.6|16108.6|12
1689899400000|2023-07-21 00:30:00|16115.6|16110.6|16115.6|16110.6|16117.1|16112.1|16110.6|16105.6|26
1689899700000|2023-07-21 00:35:00|16115.1|16110.1|16116.6|16111.6|16118.1|16113.1|16114.1|16109.1|31
1689900000000|2023-07-21 00:40:00|16116.1|16111.1|16117.1|16112.1|16118.6|16113.6|16116.1|16111.1|12
1689900300000|2023-07-21 00:45:00|16117.6|16112.6|16121.6|16116.6|16122.1|16117.1|16116.6|16111.6|20
1689900600000|2023-07-21 00:50:00|16122.1|16117.1|16122.6|16117.6|16123.1|16118.1|16120.6|16115.6|14
1689900900000|2023-07-21 00:55:00|16122.1|16117.1|16123.6|16118.6|16126.1|16121.1|16121.6|16116.6|15
1689901200000|2023-07-21 01:00:00|16123.1|16118.1|16117.1|16112.1|16124.1|16119.1|16117.1|16112.1|28
1689901500000|2023-07-21 01:05:00|16116.6|16111.6|16115.1|16110.1|16116.6|16111.6|16113.1|16108.1|6
1689901800000|2023-07-21 01:10:00|16114.6|16109.6|16119.1|16114.1|16119.6|16114.6|16114.1|16109.1|7
1689902100000|2023-07-21 01:15:00|16118.6|16113.6|16125.1|16120.1|16125.1|16120.1|16117.6|16112.6|19
1689902400000|2023-07-21 01:20:00|16124.6|16119.6|16119.6|16114.6|16124.6|16119.6|16119.6|16114.6|4
1689902700000|2023-07-21 01:25:00|16120.1|16115.1|16124.1|16119.1|16125.6|16120.6|16120.1|16115.1|22
1689903000000|2023-07-21 01:30:00|16123.6|16118.6|16131.6|16126.6|16133.6|16128.6|16123.6|16118.6|48
1689903300000|2023-07-21 01:35:00|16132.1|16127.1|16132.6|16127.6|16134.1|16129.1|16129.1|16124.1|25
1689903600000|2023-07-21 01:40:00|16132.1|16127.1|16128.1|16123.1|16132.6|16127.6|16127.6|16122.6|21
1689903900000|2023-07-21 01:45:00|16129.1|16124.1|16130.6|16125.6|16131.1|16126.1|16123.6|16118.6|24
1689904200000|2023-07-21 01:50:00|16130.1|16125.1|16131.6|16126.6|16134.6|16129.6|16130.1|16125.1|12
1689904500000|2023-07-21 01:55:00|16131.1|16126.1|16127.6|16122.6|16132.1|16127.1|16125.6|16120.6|11
1689904800000|2023-07-21 02:00:00|16127.1|16122.1|16130.6|16125.6|16132.6|16127.6|16127.1|16122.1|16
1689905100000|2023-07-21 02:05:00|16131.1|16126.1|16130.1|16125.1|16131.6|16126.6|16127.6|16122.6|54
1689905400000|2023-07-21 02:10:00|16129.6|16124.6|16132.1|16127.1|16133.6|16128.6|16129.6|16124.6|35
1689905700000|2023-07-21 02:15:00|16131.6|16126.6|16136.6|16131.6|16137.1|16132.1|16130.1|16125.1|32
1689906000000|2023-07-21 02:20:00|16136.1|16131.1|16134.1|16129.1|16137.6|16132.6|16134.1|16129.1|8
1689906300000|2023-07-21 02:25:00|16134.6|16129.6|16134.1|16129.1|16136.1|16131.1|16132.1|16127.1|13
1689906600000|2023-07-21 02:30:00|16134.6|16129.6|16131.1|16126.1|16136.1|16131.1|16131.1|16126.1|12
1689906900000|2023-07-21 02:35:00|16130.6|16125.6|16127.1|16122.1|16131.1|16126.1|16124.6|16119.6|18
1689907200000|2023-07-21 02:40:00|16127.6|16122.6|16131.6|16126.6|16133.1|16128.1|16127.6|16122.6|11
1689907500000|2023-07-21 02:45:00|16132.1|16127.1|16133.1|16128.1|16134.6|16129.6|16131.6|16126.6|5
1689907800000|2023-07-21 02:50:00|16133.6|16128.6|16135.1|16130.1|16135.6|16130.6|16132.6|16127.6|3
1689908100000|2023-07-21 02:55:00|16135.6|16130.6|16134.6|16129.6|16137.1|16132.1|16133.1|16128.1|21
1689908400000|2023-07-21 03:00:00|16134.1|16129.1|16134.1|16129.1|16136.6|16131.6|16132.6|16127.6|3
1689908700000|2023-07-21 03:05:00|16132.6|16127.6|16128.6|16123.6|16134.6|16129.6|16128.6|16123.6|8
1689909000000|2023-07-21 03:10:00|16129.1|16124.1|16132.6|16127.6|16133.6|16128.6|16129.1|16124.1|11
1689909300000|2023-07-21 03:15:00|16133.1|16128.1|16131.1|16126.1|16133.1|16128.1|16130.1|16125.1|15
1689909600000|2023-07-21 03:20:00|16131.6|16126.6|16132.6|16127.6|16132.6|16127.6|16130.1|16125.1|3
1689909900000|2023-07-21 03:25:00|16133.1|16128.1|16136.6|16131.6|16136.6|16131.6|16132.6|16127.6|3
1689910200000|2023-07-21 03:30:00|16137.1|16132.1|16136.1|16131.1|16138.1|16133.1|16135.1|16130.1|6
1689910500000|2023-07-21 03:35:00|16135.6|16130.6|16133.1|16128.1|16135.6|16130.6|16132.1|16127.1|7
1689910800000|2023-07-21 03:40:00|16133.6|16128.6|16130.6|16125.6|16133.6|16128.6|16130.1|16125.1|6
1689911100000|2023-07-21 03:45:00|16131.1|16126.1|16128.6|16123.6|16132.6|16127.6|16127.1|16122.1|10
1689911400000|2023-07-21 03:50:00|16129.1|16124.1|16129.6|16124.6|16130.6|16125.6|16128.1|16123.1|9
1689911700000|2023-07-21 03:55:00|16130.1|16125.1|16129.1|16124.1|16132.6|16127.6|16128.6|16123.6|9
1689912000000|2023-07-21 04:00:00|16128.6|16123.6|16125.6|16120.6|16129.1|16124.1|16125.1|16120.1|3
1689912300000|2023-07-21 04:05:00|16126.1|16121.1|16128.6|16123.6|16128.6|16123.6|16125.6|16120.6|5
1689912600000|2023-07-21 04:10:00|16129.1|16124.1|16125.6|16120.6|16129.1|16124.1|16125.1|16120.1|6
1689912900000|2023-07-21 04:15:00|16126.1|16121.1|16127.6|16122.6|16130.1|16125.1|16125.6|16120.6|14
1689913200000|2023-07-21 04:20:00|16128.1|16123.1|16128.1|16123.1|16128.1|16123.1|16127.6|16122.6|3
1689913500000|2023-07-21 04:25:00|16127.6|16122.6|16130.6|16125.6|16131.1|16126.1|16127.1|16122.1|13
1689913800000|2023-07-21 04:30:00|16131.1|16126.1|16134.6|16129.6|16135.1|16130.1|16131.1|16126.1|7
1689914100000|2023-07-21 04:35:00|16134.1|16129.1|16134.6|16129.6|16134.6|16129.6|16133.6|16128.6|0
1689914400000|2023-07-21 04:40:00|16134.1|16129.1|16134.6|16129.6|16134.6|16129.6|16133.1|16128.1|3
1689914700000|2023-07-21 04:45:00|16134.1|16129.1|16134.6|16129.6|16135.1|16130.1|16133.6|16128.6|3
1689915000000|2023-07-21 04:50:00|16135.1|16130.1|16132.6|16127.6|16136.1|16131.1|16132.6|16127.6|4
1689915300000|2023-07-21 04:55:00|16133.1|16128.1|16132.6|16127.6|16134.1|16129.1|16131.6|16126.6|3
1689915600000|2023-07-21 05:00:00|16132.1|16127.1|16127.6|16122.6|16132.1|16127.1|16127.6|16122.6|51
1689915900000|2023-07-21 05:05:00|16127.1|16122.1|16125.1|16120.1|16128.6|16123.6|16123.6|16118.6|10
1689916200000|2023-07-21 05:10:00|16125.6|16120.6|16125.6|16120.6|16127.6|16122.6|16124.6|16119.6|15
1689916500000|2023-07-21 05:15:00|16125.1|16120.1|16117.6|16112.6|16125.1|16120.1|16114.6|16109.6|42
1689916800000|2023-07-21 05:20:00|16117.1|16112.1|16116.1|16111.1|16117.6|16112.6|16114.6|16109.6|15
1689917100000|2023-07-21 05:25:00|16115.6|16110.6|16118.6|16113.6|16121.1|16116.1|16114.6|16109.6|22
1689917400000|2023-07-21 05:30:00|16118.1|16113.1|16119.6|16114.6|16121.6|16116.6|16116.6|16111.6|21
1689917700000|2023-07-21 05:35:00|16119.1|16114.1|16117.6|16112.6|16119.1|16114.1|16117.1|16112.1|10
1689918000000|2023-07-21 05:40:00|16117.1|16112.1|16114.6|16109.6|16117.6|16112.6|16111.6|16106.6|43
1689918300000|2023-07-21 05:45:00|16114.1|16109.1|16120.1|16115.1|16122.1|16117.1|16114.1|16109.1|50
1689918600000|2023-07-21 05:50:00|16120.6|16115.6|16121.1|16116.1|16121.1|16116.1|16116.6|16111.6|21
1689918900000|2023-07-21 05:55:00|16120.6|16115.6|16123.1|16118.1|16123.1|16118.1|16116.6|16111.6|23
1689919200000|2023-07-21 06:00:00|16122|16119.2|16113|16110.2|16127.5|16124.7|16113|16110.2|197
1689919500000|2023-07-21 06:05:00|16113.5|16110.7|16105.5|16102.7|16116.5|16113.7|16102.5|16099.7|192
1689919800000|2023-07-21 06:10:00|16105|16102.2|16122.5|16119.7|16123|16120.2|16102.5|16099.7|139
1689920100000|2023-07-21 06:15:00|16123|16120.2|16129.5|16126.7|16133|16130.2|16121.5|16118.7|185
1689920400000|2023-07-21 06:20:00|16130|16127.2|16135|16132.2|16136.5|16133.7|16129.5|16126.7|196
1689920700000|2023-07-21 06:25:00|16134.5|16131.7|16139|16136.2|16139.5|16136.7|16131.5|16128.7|166
1689921000000|2023-07-21 06:30:00|16138.5|16135.7|16139.5|16136.7|16147|16144.2|16138|16135.2|202
1689921300000|2023-07-21 06:35:00|16140|16137.2|16131|16128.2|16140|16137.2|16127|16124.2|154
1689921600000|2023-07-21 06:40:00|16131.5|16128.7|16126|16123.2|16131.5|16128.7|16119|16116.2|143
1689921900000|2023-07-21 06:45:00|16125.5|16122.7|16123|16120.2|16126|16123.2|16118.5|16115.7|168
1689922200000|2023-07-21 06:50:00|16122.5|16119.7|16127|16124.2|16128|16125.2|16121|16118.2|82
1689922500000|2023-07-21 06:55:00|16126.5|16123.7|16129.5|16126.7|16136|16133.2|16122|16119.2|308
1689922800000|2023-07-21 07:00:00|16127.5|16124.7|16114.8|16113.4|16140.3|16138.9|16103.3|16101.9|1696
1689923100000|2023-07-21 07:05:00|16115.3|16113.9|16134.3|16132.9|16135.8|16134.4|16111.8|16110.4|873
1689923400000|2023-07-21 07:10:00|16133.8|16132.4|16116.8|16115.4|16134.3|16132.9|16115.3|16113.9|644
1689923700000|2023-07-21 07:15:00|16116.3|16114.9|16114.3|16112.9|16118.8|16117.4|16102.3|16100.9|501
1689924000000|2023-07-21 07:20:00|16113.3|16111.9|16133.3|16131.9|16134.3|16132.9|16112.3|16110.9|450
1689924300000|2023-07-21 07:25:00|16131.8|16130.4|16136.8|16135.4|16144.3|16142.9|16127.8|16126.4|618
1689924600000|2023-07-21 07:30:00|16137.3|16135.9|16155.3|16153.9|16162.3|16160.9|16135.3|16133.9|879
1689924900000|2023-07-21 07:35:00|16154.8|16153.4|16145.8|16144.4|16160.8|16159.4|16141.3|16139.9|599
1689925200000|2023-07-21 07:40:00|16146.2|16144.8|16124.7|16123.3|16148.7|16147.3|16124.7|16123.3|273
1689925500000|2023-07-21 07:45:00|16123.7|16122.3|16132.7|16131.3|16137.7|16136.3|16121.7|16120.3|305
1689925800000|2023-07-21 07:50:00|16133.2|16131.8|16128.2|16126.8|16134.7|16133.3|16118.2|16116.8|418
1689926100000|2023-07-21 07:55:00|16127.7|16126.3|16111.2|16109.8|16127.7|16126.3|16107.7|16106.3|379
1689926400000|2023-07-21 08:00:00|16110.7|16109.3|16119.2|16117.8|16120.7|16119.3|16104.7|16103.3|310
1689926700000|2023-07-21 08:05:00|16119.7|16118.3|16119.7|16118.3|16131.2|16129.8|16119.2|16117.8|336
1689927000000|2023-07-21 08:10:00|16120.2|16118.8|16122.2|16120.8|16127.2|16125.8|16116.7|16115.3|282
1689927300000|2023-07-21 08:15:00|16122.7|16121.3|16120.7|16119.3|16126.2|16124.8|16118.7|16117.3|131
1689927600000|2023-07-21 08:20:00|16120.2|16118.8|16120.2|16118.8|16126.7|16125.3|16117.7|16116.3|255
1689927900000|2023-07-21 08:25:00|16120.7|16119.3|16126.7|16125.3|16126.7|16125.3|16117.7|16116.3|297
1689928200000|2023-07-21 08:30:00|16126.2|16124.8|16130.2|16128.8|16130.7|16129.3|16121.7|16120.3|200
1689928500000|2023-07-21 08:35:00|16129.7|16128.3|16132.2|16130.8|16133.7|16132.3|16127.2|16125.8|200
1689928800000|2023-07-21 08:40:00|16131.7|16130.3|16140.2|16138.8|16141.7|16140.3|16131.7|16130.3|391
1689929100000|2023-07-21 08:45:00|16140.7|16139.3|16134.7|16133.3|16141.7|16140.3|16131.7|16130.3|235
1689929400000|2023-07-21 08:50:00|16135.2|16133.8|16142.7|16141.3|16143.7|16142.3|16132.7|16131.3|170
1689929700000|2023-07-21 08:55:00|16143.2|16141.8|16150.2|16148.8|16151.2|16149.8|16140.7|16139.3|228
1689930000000|2023-07-21 09:00:00|16150.7|16149.3|16142.7|16141.3|16150.7|16149.3|16141.7|16140.3|216
1689930300000|2023-07-21 09:05:00|16142.2|16140.8|16136.7|16135.3|16142.7|16141.3|16136.2|16134.8|235
1689930600000|2023-07-21 09:10:00|16136.2|16134.8|16146.2|16144.8|16148.2|16146.8|16135.7|16134.3|245
1689930900000|2023-07-21 09:15:00|16146.7|16145.3|16152.7|16151.3|16154.7|16153.3|16144.7|16143.3|400
1689931200000|2023-07-21 09:20:00|16153.2|16151.8|16148.7|16147.3|16153.2|16151.8|16147.7|16146.3|171
1689931500000|2023-07-21 09:25:00|16148.2|16146.8|16139.7|16138.3|16148.7|16147.3|16138.7|16137.3|227
1689931800000|2023-07-21 09:30:00|16139.2|16137.8|16125.2|16123.8|16142.7|16141.3|16124.2|16122.8|442
1689932100000|2023-07-21 09:35:00|16125.7|16124.3|16126.2|16124.8|16127.7|16126.3|16120.7|16119.3|552
1689932400000|2023-07-21 09:40:00|16126.7|16125.3|16118.2|16116.8|16129.7|16128.3|16117.7|16116.3|1016
1689932700000|2023-07-21 09:45:00|16117.7|16116.3|16123.2|16121.8|16125.7|16124.3|16117.7|16116.3|213
1689933000000|2023-07-21 09:50:00|16122.7|16121.3|16131.2|16129.8|16139.7|16138.3|16121.7|16120.3|471
1689933300000|2023-07-21 09:55:00|16132.2|16130.8|16132.7|16131.3|16136.7|16135.3|16128.7|16127.3|303
1689933600000|2023-07-21 10:00:00|16132.2|16130.8|16141.7|16140.3|16142.7|16141.3|16130.7|16129.3|260
1689933900000|2023-07-21 10:05:00|16141.2|16139.8|16138.2|16136.8|16143.7|16142.3|16137.7|16136.3|143
1689934200000|2023-07-21 10:10:00|16138.7|16137.3|16142.7|16141.3|16145.7|16144.3|16138.7|16137.3|128
1689934500000|2023-07-21 10:15:00|16142.2|16140.8|16139.7|16138.3|16144.2|16142.8|16137.7|16136.3|168
1689934800000|2023-07-21 10:20:00|16139.2|16137.8|16143.2|16141.8|16143.7|16142.3|16136.7|16135.3|130
1689935100000|2023-07-21 10:25:00|16143.7|16142.3|16146.7|16145.3|16151.7|16150.3|16143.7|16142.3|146
1689935400000|2023-07-21 10:30:00|16147.2|16145.8|16149.7|16148.3|16150.7|16149.3|16146.7|16145.3|134
1689935700000|2023-07-21 10:35:00|16148.7|16147.3|16145.7|16144.3|16149.7|16148.3|16143.7|16142.3|197
1689936000000|2023-07-21 10:40:00|16146.2|16144.8|16140.7|16139.3|16146.7|16145.3|16136.7|16135.3|401
1689936300000|2023-07-21 10:45:00|16139.7|16138.3|16143.7|16142.3|16144.2|16142.8|16139.7|16138.3|175
1689936600000|2023-07-21 10:50:00|16144.2|16142.8|16137.7|16136.3|16144.7|16143.3|16133.7|16132.3|176
1689936900000|2023-07-21 10:55:00|16138.7|16137.3|16138.2|16136.8|16139.2|16137.8|16132.2|16130.8|254
1689937200000|2023-07-21 11:00:00|16135.7|16134.3|16129.7|16128.3|16150.7|16149.3|16129.7|16128.3|1338
1689937500000|2023-07-21 11:05:00|16130.2|16128.8|16131.7|16130.3|16138.2|16136.8|16128.7|16127.3|411
1689937800000|2023-07-21 11:10:00|16132.2|16130.8|16133.2|16131.8|16135.2|16133.8|16131.7|16130.3|104
1689938100000|2023-07-21 11:15:00|16133.7|16132.3|16133.7|16132.3|16135.7|16134.3|16129.7|16128.3|93
1689938400000|2023-07-21 11:20:00|16134.2|16132.8|16127.7|16126.3|16135.2|16133.8|16126.7|16125.3|159
1689938700000|2023-07-21 11:25:00|16127.2|16125.8|16120.7|16119.3|16130.7|16129.3|16120.7|16119.3|133
1689939000000|2023-07-21 11:30:00|16119.7|16118.3|16106.7|16105.3|16120.7|16119.3|16106.7|16105.3|280
1689939300000|2023-07-21 11:35:00|16107.2|16105.8|16111.7|16110.3|16116.7|16115.3|16107.2|16105.8|306
1689939600000|2023-07-21 11:40:00|16111.2|16109.8|16111.2|16109.8|16116.7|16115.3|16109.2|16107.8|231
1689939900000|2023-07-21 11:45:00|16111.7|16110.3|16110.7|16109.3|16113.7|16112.3|16108.7|16107.3|140
1689940200000|2023-07-21 11:50:00|16110.2|16108.8|16109.7|16108.3|16111.2|16109.8|16106.2|16104.8|245
1689940500000|2023-07-21 11:55:00|16110.2|16108.8|16106.7|16105.3|16111.7|16110.3|16106.7|16105.3|121
1689940800000|2023-07-21 12:00:00|16107.7|16106.3|16116.3|16114.9|16119.3|16117.9|16106.7|16105.3|317
1689941100000|2023-07-21 12:05:00|16116.8|16115.4|16107.3|16105.9|16117.3|16115.9|16106.8|16105.4|204
1689941400000|2023-07-21 12:10:00|16107.8|16106.4|16118.3|16116.9|16119.8|16118.4|16107.8|16106.4|315
1689941700000|2023-07-21 12:15:00|16118.8|16117.4|16132.3|16130.9|16133.3|16131.9|16117.3|16115.9|236
1689942000000|2023-07-21 12:20:00|16132.8|16131.4|16142.8|16141.4|16142.8|16141.4|16129.8|16128.4|301
1689942300000|2023-07-21 12:25:00|16143.3|16141.9|16146.8|16145.4|16149.3|16147.9|16142.3|16140.9|212
1689942600000|2023-07-21 12:30:00|16147.3|16145.9|16148.8|16147.4|16148.8|16147.4|16138.8|16137.4|274
1689942900000|2023-07-21 12:35:00|16149.3|16147.9|16154.8|16153.4|16155.3|16153.9|16148.3|16146.9|267
1689943200000|2023-07-21 12:40:00|16154.3|16152.9|16154.3|16152.9|16156.3|16154.9|16150.3|16148.9|200
1689943500000|2023-07-21 12:45:00|16155.3|16153.9|16158.3|16156.9|16159.3|16157.9|16153.8|16152.4|223
1689943800000|2023-07-21 12:50:00|16158.8|16157.4|16163.3|16161.9|16167.8|16166.4|16157.8|16156.4|234
1689944100000|2023-07-21 12:55:00|16162.8|16161.4|16170.3|16168.9|16171.3|16169.9|16161.3|16159.9|262
1689944400000|2023-07-21 13:00:00|16170.8|16169.4|16165.8|16164.4|16174.8|16173.4|16165.3|16163.9|455
1689944700000|2023-07-21 13:05:00|16166.3|16164.9|16167.3|16165.9|16169.3|16167.9|16162.3|16160.9|267
1689945000000|2023-07-21 13:10:00|16167.8|16166.4|16162.3|16160.9|16171.3|16169.9|16162.3|16160.9|248
1689945300000|2023-07-21 13:15:00|16161.8|16160.4|16161.3|16159.9|16163.3|16161.9|16158.8|16157.4|232
1689945600000|2023-07-21 13:20:00|16161.8|16160.4|16162.3|16160.9|16166.3|16164.9|16161.3|16159.9|198
1689945900000|2023-07-21 13:25:00|16162.8|16161.4|16159.3|16157.9|16165.3|16163.9|16158.3|16156.9|251
1689946200000|2023-07-21 13:30:00|16158.8|16157.4|16159.3|16157.9|16167.3|16165.9|16147.3|16145.9|668
1689946500000|2023-07-21 13:35:00|16159.8|16158.4|16158.3|16156.9|16167.8|16166.4|16155.8|16154.4|346
1689946800000|2023-07-21 13:40:00|16157.8|16156.4|16136.3|16134.9|16159.8|16158.4|16136.3|16134.9|380
1689947100000|2023-07-21 13:45:00|16136.8|16135.4|16130.3|16128.9|16139.3|16137.9|16126.3|16124.9|495
1689947400000|2023-07-21 13:50:00|16130.8|16129.4|16135.3|16133.9|16137.3|16135.9|16128.8|16127.4|409
1689947700000|2023-07-21 13:55:00|16135.8|16134.4|16142.3|16140.9|16143.8|16142.4|16133.8|16132.4|297
1689948000000|2023-07-21 14:00:00|16142.8|16141.4|16140.8|16139.4|16143.8|16142.4|16133.8|16132.4|333
1689948300000|2023-07-21 14:05:00|16140.3|16138.9|16156.3|16154.9|16156.3|16154.9|16139.3|16137.9|360
1689948600000|2023-07-21 14:10:00|16155.9|16154.5|16170.9|16169.5|16172.4|16171|16155.9|16154.5|448
1689948900000|2023-07-21 14:15:00|16171.9|16170.5|16171.9|16170.5|16176.9|16175.5|16166.9|16165.5|469
1689949200000|2023-07-21 14:20:00|16172.4|16171|16155.4|16154|16173.9|16172.5|16155.4|16154|362
1689949500000|2023-07-21 14:25:00|16155.9|16154.5|16146.9|16145.5|16160.9|16159.5|16145.9|16144.5|569
1689949800000|2023-07-21 14:30:00|16147.4|16146|16158.9|16157.5|16161.4|16160|16146.9|16145.5|320
1689950100000|2023-07-21 14:35:00|16158.4|16157|16156.4|16155|16160.9|16159.5|16153.9|16152.5|218
1689950400000|2023-07-21 14:40:00|16156.9|16155.5|16171.9|16170.5|16174.4|16173|16156.9|16155.5|284
1689950700000|2023-07-21 14:45:00|16172.4|16171|16173.4|16172|16175.4|16174|16169.4|16168|303
1689951000000|2023-07-21 14:50:00|16173.9|16172.5|16163.9|16162.5|16175.4|16174|16163.9|16162.5|225
1689951300000|2023-07-21 14:55:00|16164.4|16163|16174.9|16173.5|16175.4|16174|16162.4|16161|250
1689951600000|2023-07-21 15:00:00|16175.4|16174|16171.9|16170.5|16183.4|16182|16171.4|16170|363
1689951900000|2023-07-21 15:05:00|16171.4|16170|16175.9|16174.5|16179.4|16178|16170.9|16169.5|340
1689952200000|2023-07-21 15:10:00|16176.4|16175|16174.9|16173.5|16179.9|16178.5|16173.9|16172.5|266
1689952500000|2023-07-21 15:15:00|16175.4|16174|16171.9|16170.5|16177.9|16176.5|16170.9|16169.5|400
1689952800000|2023-07-21 15:20:00|16171.4|16170|16176.9|16175.5|16183.4|16182|16171.4|16170|324
1689953100000|2023-07-21 15:25:00|16176.4|16175|16179.9|16178.5|16180.4|16179|16175.4|16174|377
1689953400000|2023-07-21 15:30:00|16180.6|16177.8|16178.1|16175.3|16185.6|16182.8|16174.6|16171.8|1032
1689953700000|2023-07-21 15:35:00|16178.6|16175.8|16186.6|16183.8|16186.6|16183.8|16177.6|16174.8|510
1689954000000|2023-07-21 15:40:00|16187.1|16184.3|16176.6|16173.8|16187.6|16184.8|16173.6|16170.8|405
1689954300000|2023-07-21 15:45:00|16177.6|16174.8|16184.6|16181.8|16184.6|16181.8|16176.6|16173.8|236
1689954600000|2023-07-21 15:50:00|16185.6|16182.8|16176.6|16173.8|16186.6|16183.8|16176.6|16173.8|256
1689954900000|2023-07-21 15:55:00|16175.6|16172.8|16178.6|16175.8|16179.1|16176.3|16175.6|16172.8|105
1689955200000|2023-07-21 16:00:00|16178.1|16175.3|16169.6|16166.8|16178.1|16175.3|16168.6|16165.8|212
1689955500000|2023-07-21 16:05:00|16169.1|16166.3|16168.6|16165.8|16171.6|16168.8|16167.1|16164.3|98
1689955800000|2023-07-21 16:10:00|16169.1|16166.3|16165.6|16162.8|16171.1|16168.3|16165.6|16162.8|122
1689956100000|2023-07-21 16:15:00|16166.1|16163.3|16166.6|16163.8|16171.6|16168.8|16165.6|16162.8|214
1689956400000|2023-07-21 16:20:00|16166.1|16163.3|16167.6|16164.8|16170.6|16167.8|16165.6|16162.8|72
1689956700000|2023-07-21 16:25:00|16166.6|16163.8|16164.6|16161.8|16169.6|16166.8|16164.1|16161.3|70
1689957000000|2023-07-21 16:30:00|16164.1|16161.3|16165.6|16162.8|16166.6|16163.8|16162.6|16159.8|87
1689957300000|2023-07-21 16:35:00|16165.1|16162.3|16165.1|16162.3|16165.6|16162.8|16163.1|16160.3|26
1689957600000|2023-07-21 16:40:00|16164.6|16161.8|16163.1|16160.3|16165.1|16162.3|16160.1|16157.3|85
1689957900000|2023-07-21 16:45:00|16162.6|16159.8|16163.6|16160.8|16164.6|16161.8|16159.6|16156.8|162
1689958200000|2023-07-21 16:50:00|16164.1|16161.3|16165.6|16162.8|16166.6|16163.8|16162.6|16159.8|66
1689958500000|2023-07-21 16:55:00|16164.6|16161.8|16169.6|16166.8|16169.6|16166.8|16164.6|16161.8|69
1689958800000|2023-07-21 17:00:00|16168.6|16165.8|16173.6|16170.8|16174.6|16171.8|16168.6|16165.8|120
1689959100000|2023-07-21 17:05:00|16174.1|16171.3|16176.1|16173.3|16177.6|16174.8|16173.6|16170.8|54
1689959400000|2023-07-21 17:10:00|16176.6|16173.8|16178.6|16175.8|16180.1|16177.3|16176.1|16173.3|80
1689959700000|2023-07-21 17:15:00|16179.1|16176.3|16180.6|16177.8|16181.6|16178.8|16178.6|16175.8|152
1689960000000|2023-07-21 17:20:00|16179.6|16176.8|16181.1|16178.3|16181.6|16178.8|16179.6|16176.8|41
1689960300000|2023-07-21 17:25:00|16180.6|16177.8|16183.6|16180.8|16184.6|16181.8|16180.6|16177.8|77
1689960600000|2023-07-21 17:30:00|16184.1|16181.3|16188.1|16185.3|16188.6|16185.8|16181.6|16178.8|149
1689960900000|2023-07-21 17:35:00|16187.6|16184.8|16186.6|16183.8|16188.6|16185.8|16185.6|16182.8|90
1689961200000|2023-07-21 17:40:00|16186.1|16183.3|16185.6|16182.8|16188.6|16185.8|16185.6|16182.8|92
1689961500000|2023-07-21 17:45:00|16186.1|16183.3|16188.6|16185.8|16188.6|16185.8|16184.6|16181.8|50
1689961800000|2023-07-21 17:50:00|16188.1|16185.3|16190.6|16187.8|16191.6|16188.8|16187.6|16184.8|86
1689962100000|2023-07-21 17:55:00|16189.6|16186.8|16190.6|16187.8|16190.6|16187.8|16186.6|16183.8|61
1689962400000|2023-07-21 18:00:00|16190.1|16187.3|16181.6|16178.8|16190.6|16187.8|16181.6|16178.8|75
1689962700000|2023-07-21 18:05:00|16182.1|16179.3|16181.6|16178.8|16183.1|16180.3|16179.6|16176.8|70
1689963000000|2023-07-21 18:10:00|16182.1|16179.3|16176.6|16173.8|16182.6|16179.8|16175.6|16172.8|74
1689963300000|2023-07-21 18:15:00|16177.6|16174.8|16177.6|16174.8|16178.6|16175.8|16175.6|16172.8|59
1689963600000|2023-07-21 18:20:00|16178.1|16175.3|16175.6|16172.8|16178.6|16175.8|16174.6|16171.8|67
1689963900000|2023-07-21 18:25:00|16175.1|16172.3|16174.6|16171.8|16176.6|16173.8|16172.6|16169.8|44
1689964200000|2023-07-21 18:30:00|16175.1|16172.3|16178.6|16175.8|16178.6|16175.8|16172.1|16169.3|44
1689964500000|2023-07-21 18:35:00|16178.1|16175.3|16180.6|16177.8|16181.6|16178.8|16178.1|16175.3|53
1689964800000|2023-07-21 18:40:00|16181.1|16178.3|16182.1|16179.3|16183.6|16180.8|16180.1|16177.3|38
1689965100000|2023-07-21 18:45:00|16182.6|16179.8|16181.6|16178.8|16183.6|16180.8|16181.6|16178.8|32
1689965400000|2023-07-21 18:50:00|16181.1|16178.3|16181.6|16178.8|16183.6|16180.8|16179.6|16176.8|53
1689965700000|2023-07-21 18:55:00|16181.1|16178.3|16176.1|16173.3|16181.1|16178.3|16175.6|16172.8|72
1689966000000|2023-07-21 19:00:00|16176.6|16173.8|16170.1|16167.3|16177.1|16174.3|16169.1|16166.3|89
1689966300000|2023-07-21 19:05:00|16169.6|16166.8|16162.6|16159.8|16169.6|16166.8|16162.1|16159.3|97
1689966600000|2023-07-21 19:10:00|16162.1|16159.3|16158.1|16155.3|16162.6|16159.8|16157.6|16154.8|169
1689966900000|2023-07-21 19:15:00|16157.6|16154.8|16163.1|16160.3|16163.1|16160.3|16155.1|16152.3|88
1689967200000|2023-07-21 19:20:00|16162.6|16159.8|16161.6|16158.8|16164.6|16161.8|16159.6|16156.8|67
1689967500000|2023-07-21 19:25:00|16160.6|16157.8|16163.6|16160.8|16165.6|16162.8|16160.1|16157.3|49
1689967800000|2023-07-21 19:30:00|16163.1|16160.3|16158.6|16155.8|16163.6|16160.8|16158.6|16155.8|45
1689968100000|2023-07-21 19:35:00|16159.1|16156.3|16163.6|16160.8|16165.6|16162.8|16158.6|16155.8|117
1689968400000|2023-07-21 19:40:00|16164.1|16161.3|16165.1|16162.3|16167.6|16164.8|16160.6|16157.8|98
1689968700000|2023-07-21 19:45:00|16165.6|16162.8|16168.6|16165.8|16170.1|16167.3|16161.1|16158.3|165
1689969000000|2023-07-21 19:50:00|16169.6|16166.8|16174.6|16171.8|16179.6|16176.8|16167.6|16164.8|294
1689969300000|2023-07-21 19:55:00|16174.1|16171.3|16175.1|16172.3|16176.6|16173.8|16170.1|16167.3|237
1689969600000|2023-07-21 20:00:00|16173.6|16166.6|16175.1|16168.1|16178.8|16171.8|16170.9|16163.9|6
1689969900000|2023-07-21 20:05:00|16175.6|16168.6|16174.5|16167.5|16176|16169|16171.4|16164.4|0
1689970200000|2023-07-21 20:10:00|16175.4|16168.4|16173.6|16166.6|16179|16172|16171.9|16164.9|0
1689970500000|2023-07-21 20:15:00|16174.5|16167.5|16172.8|16165.8|16175.4|16168.4|16171|16164|0
1689970800000|2023-07-21 20:20:00|16173.6|16166.6|16172|16165|16177.2|16170.2|16171.5|16164.5|0
1689971100000|2023-07-21 20:25:00|16171.5|16164.5|16169.3|16162.3|16172|16165|16168.4|16161.4|0
1689971400000|2023-07-21 20:30:00|16169.2|16162.2|16175.9|16168.9|16177.7|16170.7|16168.3|16161.3|0
1689971700000|2023-07-21 20:35:00|16176.3|16169.3|16174.6|16167.6|16177.3|16170.3|16172.8|16165.8|0
1689972000000|2023-07-21 20:40:00|16175.5|16168.5|16176.4|16169.4|16178.2|16171.2|16175.5|16168.5|0
1689972300000|2023-07-21 20:45:00|16176.7|16169.7|16178.6|16171.6|16178.6|16171.6|16175.7|16168.7|0
1689972600000|2023-07-21 20:50:00|16176.8|16169.8|16175.9|16168.9|16177.7|16170.7|16175|16168|0
1689972900000|2023-07-21 20:55:00|16175.5|16168.5|16175|16168|16177|16170|16175|16168|0
1690149600000|2023-07-23 22:00:00|16180.6|16173.6|16177.4|16170.4|16182.4|16175.4|16176.5|16169.5|0
1690149900000|2023-07-23 22:05:00|16177.8|16170.8|16171.8|16164.8|16180|16173|16171.4|16164.4|0
1690150200000|2023-07-23 22:10:00|16171.3|16164.3|16168.2|16161.2|16171.8|16164.8|16165.6|16158.6|0
1690150500000|2023-07-23 22:15:00|16167.3|16160.3|16168.5|16161.5|16169.9|16162.9|16166.4|16159.4|0
1690150800000|2023-07-23 22:20:00|16167.6|16160.6|16165.8|16158.8|16167.6|16160.6|16164|16157|0
1690151100000|2023-07-23 22:25:00|16164.9|16157.9|16164.9|16157.9|16165.8|16158.8|16163.1|16156.1|0
1690151400000|2023-07-23 22:30:00|16165.3|16158.3|16164.2|16157.2|16166.7|16159.7|16162.4|16155.4|0
1690151700000|2023-07-23 22:35:00|16163.7|16156.7|16163.3|16156.3|16164.2|16157.2|16162.4|16155.4|0
1690152000000|2023-07-23 22:40:00|16163.8|16156.8|16160.7|16153.7|16164.2|16157.2|16159.8|16152.8|0
1690152300000|2023-07-23 22:45:00|16160.2|16153.2|16158.9|16151.9|16160.8|16153.8|16158.9|16151.9|0
1690152600000|2023-07-23 22:50:00|16159.8|16152.8|16160|16153|16160|16153|16158.9|16151.9|0
1690152900000|2023-07-23 22:55:00|16159.1|16152.1|16157.5|16150.5|16159.1|16152.1|16156.6|16149.6|0
1690153200000|2023-07-23 23:00:00|16157|16150|16158.3|16151.3|16159|16152|16156.6|16149.6|0
1690153500000|2023-07-23 23:05:00|16157.4|16150.4|16156.7|16149.7|16157.6|16150.6|16155.8|16148.8|0
1690153800000|2023-07-23 23:10:00|16155.8|16148.8|16159.4|16152.4|16160.3|16153.3|16155.8|16148.8|0
1690154100000|2023-07-23 23:15:00|16158.5|16151.5|16160.4|16153.4|16162.1|16155.1|16158.5|16151.5|0
1690154400000|2023-07-23 23:20:00|16159.9|16152.9|16158.8|16151.8|16160.4|16153.4|16157.9|16150.9|0
1690154700000|2023-07-23 23:25:00|16158.5|16151.5|16155.1|16148.1|16159.4|16152.4|16155.1|16148.1|0
1690155000000|2023-07-23 23:30:00|16156|16149|16152.8|16145.8|16157.8|16150.8|16152.7|16145.7|0
1690155300000|2023-07-23 23:35:00|16151.9|16144.9|16152.3|16145.3|16153.2|16146.2|16151.8|16144.8|0
1690155600000|2023-07-23 23:40:00|16152.2|16145.2|16153.7|16146.7|16153.7|16146.7|16152.2|16145.2|0
1690155900000|2023-07-23 23:45:00|16154.6|16147.6|16156.4|16149.4|16157.3|16150.3|16154.6|16147.6|0
1690156200000|2023-07-23 23:50:00|16156.8|16149.8|16154.6|16147.6|16157.3|16150.3|16154.6|16147.6|0
1690156500000|2023-07-23 23:55:00|16155.5|16148.5|16157.3|16150.3|16157.3|16150.3|16154.6|16147.6|0
1690156800000|2023-07-24 00:00:00|16156.4|16149.4|16156.4|16149.4|16157.3|16150.3|16153.7|16146.7|0
1690157100000|2023-07-24 00:05:00|16157.3|16150.3|16157.9|16150.9|16158.8|16151.8|16155.4|16148.4|0
1690157400000|2023-07-24 00:10:00|16159.9|16152.9|16165.7|16158.7|16166.6|16159.6|16159.1|16152.1|0
1690157700000|2023-07-24 00:15:00|16166.1|16159.1|16161.2|16156.2|16166.6|16159.7|16154.7|16149.7|68
1690158000000|2023-07-24 00:20:00|16160.7|16155.7|16157.7|16152.7|16161.2|16156.2|16157.2|16152.2|20
1690158300000|2023-07-24 00:25:00|16158.2|16153.2|16159.2|16154.2|16160.7|16155.7|16158.2|16153.2|23
1690158600000|2023-07-24 00:30:00|16159.7|16154.7|16164.2|16159.2|16167.7|16162.7|16159.7|16154.7|38
1690158900000|2023-07-24 00:35:00|16164.7|16159.7|16160.7|16155.7|16166.7|16161.7|16160.2|16155.2|20
1690159200000|2023-07-24 00:40:00|16160.2|16155.2|16156.2|16151.2|16161.2|16156.2|16155.2|16150.2|23
1690159500000|2023-07-24 00:45:00|16155.7|16150.7|16157.7|16152.7|16159.2|16154.2|16154.7|16149.7|17
1690159800000|2023-07-24 00:50:00|16158.2|16153.2|16155.2|16150.2|16158.2|16153.2|16154.2|16149.2|15
1690160100000|2023-07-24 00:55:00|16154.7|16149.7|16157.7|16152.7|16159.2|16154.2|16154.7|16149.7|8
1690160400000|2023-07-24 01:00:00|16158.2|16153.2|16160.7|16155.7|16160.7|16155.7|16157.7|16152.7|26
1690160700000|2023-07-24 01:05:00|16160.2|16155.2|16156.7|16151.7|16160.7|16155.7|16156.7|16151.7|31
1690161000000|2023-07-24 01:10:00|16156.2|16151.2|16159.2|16154.2|16160.7|16155.7|16154.7|16149.7|50
1690161300000|2023-07-24 01:15:00|16158.7|16153.7|16148.2|16143.2|16159.2|16154.2|16146.7|16141.7|45
1690161600000|2023-07-24 01:20:00|16148.7|16143.7|16139.2|16134.2|16149.2|16144.2|16135.2|16130.2|39
1690161900000|2023-07-24 01:25:00|16138.7|16133.7|16144.2|16139.2|16144.2|16139.2|16135.2|16130.2|23
1690162200000|2023-07-24 01:30:00|16143.7|16138.7|16142.2|16137.2|16149.2|16144.2|16141.2|16136.2|44
1690162500000|2023-07-24 01:35:00|16141.7|16136.7|16142.2|16137.2|16146.7|16141.7|16139.7|16134.7|19
1690162800000|2023-07-24 01:40:00|16142.7|16137.7|16150.2|16145.2|16150.2|16145.2|16140.7|16135.7|21
1690163100000|2023-07-24 01:45:00|16149.7|16144.7|16146.2|16141.2|16152.2|16147.2|16144.2|16139.2|17
1690163400000|2023-07-24 01:50:00|16145.7|16140.7|16143.7|16138.7|16147.2|16142.2|16142.2|16137.2|7
1690163700000|2023-07-24 01:55:00|16143.2|16138.2|16144.7|16139.7|16145.2|16140.2|16142.7|16137.7|5
1690164000000|2023-07-24 02:00:00|16145.2|16140.2|16146.2|16141.2|16149.2|16144.2|16143.2|16138.2|23
1690164300000|2023-07-24 02:05:00|16145.7|16140.7|16143.7|16138.7|16146.7|16141.7|16141.7|16136.7|5
1690164600000|2023-07-24 02:10:00|16143.2|16138.2|16140.2|16135.2|16144.2|16139.2|16139.7|16134.7|20
1690164900000|2023-07-24 02:15:00|16140.7|16135.7|16140.2|16135.2|16143.7|16138.7|16140.2|16135.2|7
1690165200000|2023-07-24 02:20:00|16140.7|16135.7|16151.3|16146.3|16152.3|16147.3|16139.2|16134.2|11
1690165500000|2023-07-24 02:25:00|16151.8|16146.8|16155.8|16150.8|16161.8|16156.8|16151.3|16146.3|29
1690165800000|2023-07-24 02:30:00|16155.3|16150.3|16155.8|16150.8|16160.3|16155.3|16155.3|16150.3|30
1690166100000|2023-07-24 02:35:00|16156.3|16151.3|16157.3|16152.3|16157.8|16152.8|16155.3|16150.3|10
1690166400000|2023-07-24 02:40:00|16156.8|16151.8|16158.3|16153.3|16158.3|16153.3|16156.3|16151.3|5
1690166700000|2023-07-24 02:45:00|16157.8|16152.8|16158.3|16153.3|16160.3|16155.3|16157.3|16152.3|13
1690167000000|2023-07-24 02:50:00|16158.8|16153.8|16157.3|16152.3|16160.3|16155.3|16157.3|16152.3|24
1690167300000|2023-07-24 02:55:00|16157.8|16152.8|16155.8|16150.8|16159.8|16154.8|16155.3|16150.3|16
1690167600000|2023-07-24 03:00:00|16155.3|16150.3|16158.3|16153.3|16160.3|16155.3|16155.3|16150.3|11
1690167900000|2023-07-24 03:05:00|16157.8|16152.8|16158.3|16153.3|16160.3|16155.3|16157.3|16152.3|13
1690168200000|2023-07-24 03:10:00|16157.8|16152.8|16158.3|16153.3|16160.8|16155.8|16157.8|16152.8|9
1690168500000|2023-07-24 03:15:00|16156.8|16151.8|16157.8|16152.8|16158.8|16153.8|16155.8|16150.8|22
1690168800000|2023-07-24 03:20:00|16158.3|16153.3|16157.3|16152.3|16158.8|16153.8|16154.3|16149.3|20
1690169100000|2023-07-24 03:25:00|16156.8|16151.8|16151.3|16146.3|16156.8|16151.8|16150.8|16145.8|19
1690169400000|2023-07-24 03:30:00|16150.3|16145.3|16150.8|16145.8|16151.8|16146.8|16146.3|16141.3|40
1690169700000|2023-07-24 03:35:00|16151.3|16146.3|16147.8|16142.8|16151.3|16146.3|16147.8|16142.8|7
1690170000000|2023-07-24 03:40:00|16148.3|16143.3|16146.8|16141.8|16150.3|16145.3|16146.8|16141.8|13
1690170300000|2023-07-24 03:45:00|16147.3|16142.3|16147.3|16142.3|16148.3|16143.3|16146.3|16141.3|5
1690170600000|2023-07-24 03:50:00|16147.8|16142.8|16149.3|16144.3|16151.3|16146.3|16147.8|16142.8|14
1690170900000|2023-07-24 03:55:00|16149.8|16144.8|16148.8|16143.8|16149.8|16144.8|16147.8|16142.8|5
1690171200000|2023-07-24 04:00:00|16149.3|16144.3|16152.3|16147.3|16153.8|16148.8|16148.3|16143.3|43
1690171500000|2023-07-24 04:05:00|16151.8|16146.8|16151.3|16146.3|16153.3|16148.3|16149.3|16144.3|16
1690171800000|2023-07-24 04:10:00|16151.8|16146.8|16154.3|16149.3|16154.8|16149.8|16151.8|16146.8|19
1690172100000|2023-07-24 04:15:00|16153.3|16148.3|16151.8|16146.8|16153.3|16148.3|16151.3|16146.3|10
1690172400000|2023-07-24 04:20:00|16151.3|16146.3|16147.3|16142.3|16152.8|16147.8|16147.3|16142.3|12
1690172700000|2023-07-24 04:25:00|16146.8|16141.8|16147.8|16142.8|16149.8|16144.8|16145.8|16140.8|15
1690173000000|2023-07-24 04:30:00|16147.3|16142.3|16149.3|16144.3|16150.3|16145.3|16146.8|16141.8|17
1690173300000|2023-07-24 04:35:00|16149.8|16144.8|16150.3|16145.3|16151.3|16146.3|16149.3|16144.3|2
1690173600000|2023-07-24 04:40:00|16150.8|16145.8|16150.8|16145.8|16150.8|16145.8|16150.3|16145.3|0
1690173900000|2023-07-24 04:45:00|16150.3|16145.3|16147.8|16142.8|16150.3|16145.3|16146.8|16141.8|11
1690174200000|2023-07-24 04:50:00|16148.3|16143.3|16147.3|16142.3|16150.8|16145.8|16147.3|16142.3|11
1690174500000|2023-07-24 04:55:00|16146.3|16141.3|16149.3|16144.3|16149.8|16144.8|16145.3|16140.3|15
1690174800000|2023-07-24 05:00:00|16148.8|16143.8|16148.8|16143.8|16151.8|16146.8|16146.3|16141.3|33
1690175100000|2023-07-24 05:05:00|16149.3|16144.3|16146.8|16141.8|16150.8|16145.8|16146.3|16141.3|9
1690175400000|2023-07-24 05:10:00|16146.3|16141.3|16150.3|16145.3|16150.8|16145.8|16144.8|16139.8|11
1690175700000|2023-07-24 05:15:00|16149.3|16144.3|16145.8|16140.8|16149.3|16144.3|16145.8|16140.8|19
1690176000000|2023-07-24 05:20:00|16146.3|16141.3|16143.8|16138.8|16146.8|16141.8|16143.8|16138.8|3
1690176300000|2023-07-24 05:25:00|16143.3|16138.3|16143.8|16138.8|16146.3|16141.3|16141.3|16136.3|35
1690176600000|2023-07-24 05:30:00|16143.3|16138.3|16143.8|16138.8|16146.3|16141.3|16140.3|16135.3|26
1690176900000|2023-07-24 05:35:00|16144.3|16139.3|16144.8|16139.8|16147.8|16142.8|16142.8|16137.8|37
1690177200000|2023-07-24 05:40:00|16144.3|16139.3|16144.8|16139.8|16147.8|16142.8|16143.8|16138.8|29
1690177500000|2023-07-24 05:45:00|16144.3|16139.3|16138.3|16133.3|16144.8|16139.8|16137.8|16132.8|27
1690177800000|2023-07-24 05:50:00|16137.8|16132.8|16137.3|16132.3|16138.8|16133.8|16133.8|16128.8|66
1690178100000|2023-07-24 05:55:00|16137.8|16132.8|16139.3|16134.3|16139.3|16134.3|16136.3|16131.3|25
1690178400000|2023-07-24 06:00:00|16138.2|16135.4|16129.2|16126.4|16140.2|16137.4|16120.2|16117.4|280
1690178700000|2023-07-24 06:05:00|16126.2|16123.4|16127.2|16124.4|16128.2|16125.4|16120.7|16117.9|146
1690179000000|2023-07-24 06:10:00|16126.7|16123.9|16124.2|16121.4|16126.7|16123.9|16120.2|16117.4|103
1690179300000|2023-07-24 06:15:00|16123.7|16120.9|16140.2|16137.4|16142.2|16139.4|16120.2|16117.4|220
1690179600000|2023-07-24 06:20:00|16140.7|16137.9|16140.2|16137.4|16144.7|16141.9|16138.2|16135.4|95
1690179900000|2023-07-24 06:25:00|16140.7|16137.9|16130.7|16127.9|16141.7|16138.9|16129.2|16126.4|121
1690180200000|2023-07-24 06:30:00|16130.2|16127.4|16131.7|16128.9|16133.2|16130.4|16128.2|16125.4|100
1690180500000|2023-07-24 06:35:00|16131.2|16128.4|16130.7|16127.9|16133.2|16130.4|16127.7|16124.9|78
1690180800000|2023-07-24 06:40:00|16131.2|16128.4|16122.2|16119.4|16132.2|16129.4|16122.2|16119.4|76
1690181100000|2023-07-24 06:45:00|16121.2|16118.4|16129.7|16126.9|16130.2|16127.4|16120.7|16117.9|87
1690181400000|2023-07-24 06:50:00|16130.2|16127.4|16131.2|16128.4|16140.2|16137.4|16128.2|16125.4|199
1690181700000|2023-07-24 06:55:00|16130.7|16127.9|16124.2|16121.4|16130.7|16127.9|16117.7|16114.9|400
1690182000000|2023-07-24 07:00:00|16123.5|16122.1|16126.5|16125.1|16165|16163.6|16123|16121.6|1461
1690182300000|2023-07-24 07:05:00|16126|16124.6|16143.4|16142|16161.9|16160.5|16124.5|16123.1|708
1690182600000|2023-07-24 07:10:00|16143.9|16142.5|16132.9|16131.5|16152.9|16151.5|16132.9|16131.5|447
1690182900000|2023-07-24 07:15:00|16139.9|16138.5|16151.7|16150.3|16156.7|16155.3|16121.9|16120.5|735
1690183200000|2023-07-24 07:20:00|16151.2|16149.8|16160.7|16159.3|16162.2|16160.8|16146.7|16145.3|459
1690183500000|2023-07-24 07:25:00|16161.7|16160.3|16168.7|16167.3|16171.7|16170.3|16161.7|16160.3|311
1690183800000|2023-07-24 07:30:00|16169.2|16167.8|16130.7|16129.3|16169.2|16167.8|16129.7|16128.3|1350
1690184100000|2023-07-24 07:35:00|16130.2|16128.8|16145.7|16144.3|16152.2|16150.8|16122.2|16120.8|978
1690184400000|2023-07-24 07:40:00|16145.2|16143.8|16154.7|16153.3|16158.2|16156.8|16145.2|16143.8|356
1690184700000|2023-07-24 07:45:00|16155.2|16153.8|16170.7|16169.3|16171.2|16169.8|16153.7|16152.3|322
1690185000000|2023-07-24 07:50:00|16170.2|16168.8|16179.2|16177.8|16181.2|16179.8|16169.2|16167.8|536
1690185300000|2023-07-24 07:55:00|16178.7|16177.3|16180.7|16179.3|16189.2|16187.8|16174.2|16172.8|557
1690185600000|2023-07-24 08:00:00|16180.2|16178.8|16160.7|16159.3|16182.7|16181.3|16156.2|16154.8|584
1690185900000|2023-07-24 08:05:00|16160.2|16158.8|16161.2|16159.8|16166.7|16165.3|16152.7|16151.3|266
1690186200000|2023-07-24 08:10:00|16160.7|16159.3|16171.7|16170.3|16178.2|16176.8|16160.2|16158.8|253
1690186500000|2023-07-24 08:15:00|16171.2|16169.8|16165.7|16164.3|16174.2|16172.8|16165.2|16163.8|188
1690186800000|2023-07-24 08:20:00|16166.2|16164.8|16168.2|16166.8|16170.2|16168.8|16156.2|16154.8|238
1690187100000|2023-07-24 08:25:00|16168.7|16167.3|16181.2|16179.8|16182.2|16180.8|16168.2|16166.8|410
1690187400000|2023-07-24 08:30:00|16181.7|16180.3|16188.7|16187.3|16189.2|16187.8|16179.2|16177.8|352
1690187700000|2023-07-24 08:35:00|16189.2|16187.8|16183.2|16181.8|16192.2|16190.8|16182.2|16180.8|296
1690188000000|2023-07-24 08:40:00|16182.2|16180.8|16175.7|16174.3|16184.2|16182.8|16174.2|16172.8|273
1690188300000|2023-07-24 08:45:00|16176.2|16174.8|16179.7|16178.3|16180.2|16178.8|16173.7|16172.3|124
1690188600000|2023-07-24 08:50:00|16179.2|16177.8|16180.2|16178.8|16184.2|16182.8|16177.7|16176.3|79
1690188900000|2023-07-24 08:55:00|16180.7|16179.3|16184.7|16183.3|16184.7|16183.3|16178.7|16177.3|129
1690189200000|2023-07-24 09:00:00|16184.2|16182.8|16189.2|16187.8|16191.2|16189.8|16184.2|16182.8|236
1690189500000|2023-07-24 09:05:00|16188.7|16187.3|16184.2|16182.8|16189.2|16187.8|16181.2|16179.8|278
1690189800000|2023-07-24 09:10:00|16184.7|16183.3|16197.2|16195.8|16199.2|16197.8|16183.2|16181.8|303
1690190100000|2023-07-24 09:15:00|16196.2|16194.8|16206.7|16205.3|16208.2|16206.8|16193.2|16191.8|502
1690190400000|2023-07-24 09:20:00|16206.2|16204.8|16208.2|16206.8|16209.2|16207.8|16202.2|16200.8|271
1690190700000|2023-07-24 09:25:00|16208.7|16207.3|16201.2|16199.8|16209.2|16207.8|16200.2|16198.8|350
1690191000000|2023-07-24 09:30:00|16200.7|16199.3|16190.2|16188.8|16201.7|16200.3|16189.2|16187.8|412
1690191300000|2023-07-24 09:35:00|16190.7|16189.3|16192.2|16190.8|16196.2|16194.8|16183.7|16182.3|579
1690191600000|2023-07-24 09:40:00|16192.7|16191.3|16193.2|16191.8|16194.7|16193.3|16189.2|16187.8|212
1690191900000|2023-07-24 09:45:00|16192.7|16191.3|16199.2|16197.8|16200.2|16198.8|16189.2|16187.8|125
1690192200000|2023-07-24 09:50:00|16198.7|16197.3|16206.7|16205.3|16207.2|16205.8|16196.2|16194.8|197
1690192500000|2023-07-24 09:55:00|16206.2|16204.8|16201.2|16199.8|16206.2|16204.8|16197.7|16196.3|112
1690192800000|2023-07-24 10:00:00|16199.2|16197.8|16201.7|16200.3|16204.7|16203.3|16197.2|16195.8|229
1690193100000|2023-07-24 10:05:00|16202.2|16200.8|16201.2|16199.8|16202.7|16201.3|16194.7|16193.3|107
1690193400000|2023-07-24 10:10:00|16200.7|16199.3|16201.7|16200.3|16202.2|16200.8|16198.2|16196.8|128
1690193700000|2023-07-24 10:15:00|16201.2|16199.8|16203.2|16201.8|16208.2|16206.8|16200.2|16198.8|187
1690194000000|2023-07-24 10:20:00|16203.7|16202.3|16199.7|16198.3|16211.7|16210.3|16199.7|16198.3|311
1690194300000|2023-07-24 10:25:00|16199.2|16197.8|16208.2|16206.8|16210.2|16208.8|16199.2|16197.8|90
1690194600000|2023-07-24 10:30:00|16208.7|16207.3|16210.2|16208.8|16211.7|16210.3|16203.2|16201.8|127
1690194900000|2023-07-24 10:35:00|16209.7|16208.3|16207.2|16205.8|16210.2|16208.8|16206.7|16205.3|50
1690195200000|2023-07-24 10:40:00|16207.7|16206.3|16206.2|16204.8|16209.2|16207.8|16203.7|16202.3|81
1690195500000|2023-07-24 10:45:00|16205.2|16203.8|16194.2|16192.8|16205.2|16203.8|16191.2|16189.8|150
1690195800000|2023-07-24 10:50:00|16194.7|16193.3|16192.2|16190.8|16196.7|16195.3|16192.2|16190.8|74
1690196100000|2023-07-24 10:55:00|16192.7|16191.3|16182.2|16180.8|16192.7|16191.3|16180.7|16179.3|263
1690196400000|2023-07-24 11:00:00|16181.2|16179.8|16165.2|16163.8|16181.2|16179.8|16164.2|16162.8|569
1690196700000|2023-07-24 11:05:00|16164.7|16163.3|16171.2|16169.8|16172.2|16170.8|16162.2|16160.8|303
1690197000000|2023-07-24 11:10:00|16171.7|16170.3|16184.2|16182.8|16184.2|16182.8|16170.7|16169.3|384
1690197300000|2023-07-24 11:15:00|16184.7|16183.3|16180.2|16178.8|16196.7|16195.3|16176.7|16175.3|502
1690197600000|2023-07-24 11:20:00|16180.7|16179.3|16182.7|16181.3|16185.2|16183.8|16180.2|16178.8|134
1690197900000|2023-07-24 11:25:00|16183.2|16181.8|16187.7|16186.3|16189.2|16187.8|16182.2|16180.8|148
1690198200000|2023-07-24 11:30:00|16187.2|16185.8|16175.2|16173.8|16190.2|16188.8|16175.2|16173.8|126
1690198500000|2023-07-24 11:35:00|16175.7|16174.3|16171.2|16169.8|16178.2|16176.8|16169.2|16167.8|177
1690198800000|2023-07-24 11:40:00|16170.5|16169.1|16173.5|16172.1|16174.5|16173.1|16162.5|16161.1|169
1690199100000|2023-07-24 11:45:00|16173|16171.6|16168|16166.6|16174|16172.6|16167.5|16166.1|127
1690199400000|2023-07-24 11:50:00|16167.5|16166.1|16165.5|16164.1|16172.5|16171.1|16164.5|16163.1|93
1690199700000|2023-07-24 11:55:00|16166|16164.6|16166.5|16165.1|16168|16166.6|16162.5|16161.1|105
1690200000000|2023-07-24 12:00:00|16166|16164.6|16158|16156.6|16168|16166.6|16157.5|16156.1|171
1690200300000|2023-07-24 12:05:00|16157.5|16156.1|16160.5|16159.1|16160.5|16159.1|16157|16155.6|137
1690200600000|2023-07-24 12:10:00|16160|16158.6|16154.5|16153.1|16161.5|16160.1|16152.5|16151.1|282
1690200900000|2023-07-24 12:15:00|16154|16152.6|16158|16156.6|16161.5|16160.1|16153|16151.6|124
1690201200000|2023-07-24 12:20:00|16158.5|16157.1|16158.5|16157.1|16160.5|16159.1|16154.5|16153.1|2336
1690201500000|2023-07-24 12:25:00|16158|16156.6|16163|16161.6|16163.5|16162.1|16158|16156.6|79
1690201800000|2023-07-24 12:30:00|16163.5|16162.1|16163.5|16162.1|16172.5|16171.1|16162.5|16161.1|289
1690202100000|2023-07-24 12:35:00|16163|16161.6|16158.5|16157.1|16164.5|16163.1|16157|16155.6|159
1690202400000|2023-07-24 12:40:00|16159|16157.6|16156.5|16155.1|16162.5|16161.1|16153.5|16152.1|163
1690202700000|2023-07-24 12:45:00|16156|16154.6|16158|16156.6|16158|16156.6|16153.5|16152.1|147
1690203000000|2023-07-24 12:50:00|16158.5|16157.1|16154.5|16153.1|16160|16158.6|16154.5|16153.1|139
1690203300000|2023-07-24 12:55:00|16154|16152.6|16161|16159.6|16161|16159.6|16153.5|16152.1|164
1690203600000|2023-07-24 13:00:00|16160.5|16159.1|16164|16162.6|16167|16165.6|16157.5|16156.1|221
1690203900000|2023-07-24 13:05:00|16163.5|16162.1|16159.5|16158.1|16164.5|16163.1|16158.5|16157.1|174
1690204200000|2023-07-24 13:10:00|16159|16157.6|16154.5|16153.1|16162|16160.6|16154.5|16153.1|135
1690204500000|2023-07-24 13:15:00|16154|16152.6|16155.5|16154.1|16158.5|16157.1|16152|16150.6|225
1690204800000|2023-07-24 13:20:00|16155|16153.6|16146.5|16145.1|16155.5|16154.1|16144.5|16143.1|278
1690205100000|2023-07-24 13:25:00|16147|16145.6|16158|16156.6|16159|16157.6|16147|16145.6|227
1690205400000|2023-07-24 13:30:00|16157.5|16156.1|16162|16160.6|16162.5|16161.1|16156.5|16155.1|477
1690205700000|2023-07-24 13:35:00|16162.5|16161.1|16159.5|16158.1|16168.5|16167.1|16153.5|16152.1|406
1690206000000|2023-07-24 13:40:00|16160|16158.6|16166|16164.6|16171.5|16170.1|16159.5|16158.1|260
1690206300000|2023-07-24 13:45:00|16164.5|16163.1|16162.5|16161.1|16168.5|16167.1|16155.5|16154.1|369
1690206600000|2023-07-24 13:50:00|16163|16161.6|16152|16150.6|16163.5|16162.1|16148.5|16147.1|474
1690206900000|2023-07-24 13:55:00|16152.5|16151.1|16157.5|16156.1|16159|16157.6|16141.5|16140.1|483
1690207200000|2023-07-24 14:00:00|16157|16155.6|16154.5|16153.1|16161.5|16160.1|16150.5|16149.1|312
1690207500000|2023-07-24 14:05:00|16154|16152.6|16157.5|16156.1|16160.5|16159.1|16148.5|16147.1|241
1690207800000|2023-07-24 14:10:00|16159.5|16158.1|16177.8|16176.4|16179.3|16177.9|16159.3|16157.9|391
1690208100000|2023-07-24 14:15:00|16177.3|16175.9|16182.4|16181|16185.4|16184|16172.3|16170.9|422
1690208400000|2023-07-24 14:20:00|16181.9|16180.5|16173.4|16172|16181.9|16180.5|16171.4|16170|214
1690208700000|2023-07-24 14:25:00|16173.9|16172.5|16169.4|16168|16174.9|16173.5|16166.4|16165|226
1690209000000|2023-07-24 14:30:00|16168.9|16167.5|16168.9|16167.5|16173.9|16172.5|16165.4|16164|221
1690209300000|2023-07-24 14:35:00|16168.4|16167|16167.9|16166.5|16173.4|16172|16165.4|16164|134
1690209600000|2023-07-24 14:40:00|16168.4|16167|16173.4|16172|16174.4|16173|16166.4|16165|203
1690209900000|2023-07-24 14:45:00|16173.9|16172.5|16173.4|16172|16176.4|16175|16171.4|16170|221
1690210200000|2023-07-24 14:50:00|16173.9|16172.5|16184.9|16183.5|16185.4|16184|16171.4|16170|213
1690210500000|2023-07-24 14:55:00|16184.4|16183|16186.4|16185|16186.4|16185|16179.4|16178|319
1690210800000|2023-07-24 15:00:00|16185.9|16184.5|16184.4|16183|16186.9|16185.5|16180.4|16179|460
1690211100000|2023-07-24 15:05:00|16184.9|16183.5|16179.4|16178|16186.4|16185|16176.4|16175|403
1690211400000|2023-07-24 15:10:00|16178.9|16177.5|16188.4|16187|16191.9|16190.5|16177.4|16176|410
1690211700000|2023-07-24 15:15:00|16188.9|16187.5|16186.4|16185|16189.4|16188|16184.4|16183|311
1690212000000|2023-07-24 15:20:00|16186.9|16185.5|16193.4|16192|16194.4|16193|16186.4|16185|492
1690212300000|2023-07-24 15:25:00|16192.9|16191.5|16190.4|16189|16193.9|16192.5|16187.4|16186|590
1690212600000|2023-07-24 15:30:00|16191.1|16188.3|16192.1|16189.3|16193.6|16190.8|16189.1|16186.3|641
1690212900000|2023-07-24 15:35:00|16191.6|16188.8|16199.1|16196.3|16202.1|16199.3|16191.1|16188.3|650
1690213200000|2023-07-24 15:40:00|16198.6|16195.8|16196.1|16193.3|16199.1|16196.3|16194.6|16191.8|232
1690213500000|2023-07-24 15:45:00|16196.6|16193.8|16199.1|16196.3|16200.1|16197.3|16194.6|16191.8|347
1690213800000|2023-07-24 15:50:00|16199.6|16196.8|16199.1|16196.3|16201.1|16198.3|16198.1|16195.3|229
1690214100000|2023-07-24 15:55:00|16199.6|16196.8|16195.1|16192.3|16199.6|16196.8|16191.6|16188.8|315
1690214400000|2023-07-24 16:00:00|16195.6|16192.8|16195.1|16192.3|16197.1|16194.3|16193.1|16190.3|114
1690214700000|2023-07-24 16:05:00|16195.6|16192.8|16193.6|16190.8|16196.6|16193.8|16192.1|16189.3|135
1690215000000|2023-07-24 16:10:00|16193.1|16190.3|16197.1|16194.3|16197.1|16194.3|16191.1|16188.3|218
1690215300000|2023-07-24 16:15:00|16197.6|16194.8|16194.6|16191.8|16198.6|16195.8|16193.1|16190.3|199
1690215600000|2023-07-24 16:20:00|16194.1|16191.3|16196.6|16193.8|16199.1|16196.3|16194.1|16191.3|150
1690215900000|2023-07-24 16:25:00|16196.1|16193.3|16201.1|16198.3|16201.1|16198.3|16196.1|16193.3|182
1690216200000|2023-07-24 16:30:00|16200.6|16197.8|16204.6|16201.8|16208.1|16205.3|16200.1|16197.3|381
1690216500000|2023-07-24 16:35:00|16205.1|16202.3|16207.1|16204.3|16209.1|16206.3|16203.1|16200.3|92
1690216800000|2023-07-24 16:40:00|16206.1|16203.3|16205.1|16202.3|16207.1|16204.3|16204.1|16201.3|68
1690217100000|2023-07-24 16:45:00|16204.6|16201.8|16206.1|16203.3|16208.1|16205.3|16203.1|16200.3|129
1690217400000|2023-07-24 16:50:00|16205.6|16202.8|16203.1|16200.3|16206.1|16203.3|16200.6|16197.8|154
1690217700000|2023-07-24 16:55:00|16203.6|16200.8|16206.1|16203.3|16207.1|16204.3|16202.1|16199.3|73
1690218000000|2023-07-24 17:00:00|16206.6|16203.8|16203.1|16200.3|16206.6|16203.8|16201.1|16198.3|67
1690218300000|2023-07-24 17:05:00|16202.6|16199.8|16200.1|16197.3|16203.6|16200.8|16199.1|16196.3|121
1690218600000|2023-07-24 17:10:00|16201.1|16198.3|16202.1|16199.3|16204.1|16201.3|16199.1|16196.3|83
1690218900000|2023-07-24 17:15:00|16202.6|16199.8|16201.6|16198.8|16203.6|16200.8|16201.1|16198.3|42
1690219200000|2023-07-24 17:20:00|16202.1|16199.3|16203.1|16200.3|16204.1|16201.3|16201.1|16198.3|43
1690219500000|2023-07-24 17:25:00|16204.1|16201.3|16203.1|16200.3|16204.1|16201.3|16201.1|16198.3|54
1690219800000|2023-07-24 17:30:00|16203.6|16200.8|16185.6|16182.8|16204.1|16201.3|16182.1|16179.3|506
1690220100000|2023-07-24 17:35:00|16186.1|16183.3|16191.1|16188.3|16191.6|16188.8|16180.1|16177.3|357
1690220400000|2023-07-24 17:40:00|16191.6|16188.8|16182.1|16179.3|16191.6|16188.8|16181.6|16178.8|170
1690220700000|2023-07-24 17:45:00|16182.6|16179.8|16187.6|16184.8|16189.6|16186.8|16182.6|16179.8|172
1690221000000|2023-07-24 17:50:00|16187.1|16184.3|16187.1|16184.3|16188.6|16185.8|16184.1|16181.3|70
1690221300000|2023-07-24 17:55:00|16187.6|16184.8|16186.1|16183.3|16188.6|16185.8|16183.1|16180.3|159
1690221600000|2023-07-24 18:00:00|16187.1|16184.3|16189.1|16186.3|16191.6|16188.8|16186.1|16183.3|94
1690221900000|2023-07-24 18:05:00|16189.6|16186.8|16190.1|16187.3|16191.1|16188.3|16188.1|16185.3|19
1690222200000|2023-07-24 18:10:00|16189.6|16186.8|16192.1|16189.3|16194.1|16191.3|16189.1|16186.3|58
1690222500000|2023-07-24 18:15:00|16193.1|16190.3|16190.6|16187.8|16193.1|16190.3|16190.1|16187.3|36
1690222800000|2023-07-24 18:20:00|16191.1|16188.3|16190.6|16187.8|16191.1|16188.3|16189.6|16186.8|30
1690223100000|2023-07-24 18:25:00|16191.1|16188.3|16186.6|16183.8|16191.1|16188.3|16186.1|16183.3|77
1690223400000|2023-07-24 18:30:00|16187.1|16184.3|16183.1|16180.3|16187.1|16184.3|16182.1|16179.3|48
1690223700000|2023-07-24 18:35:00|16182.6|16179.8|16183.6|16180.8|16185.1|16182.3|16182.1|16179.3|43
1690224000000|2023-07-24 18:40:00|16183.1|16180.3|16181.1|16178.3|16183.6|16180.8|16177.1|16174.3|81
1690224300000|2023-07-24 18:45:00|16180.6|16177.8|16182.6|16179.8|16183.1|16180.3|16178.6|16175.8|31
1690224600000|2023-07-24 18:50:00|16182.1|16179.3|16181.1|16178.3|16183.1|16180.3|16179.6|16176.8|23
1690224900000|2023-07-24 18:55:00|16181.6|16178.8|16181.6|16178.8|16182.1|16179.3|16180.1|16177.3|22
1690225200000|2023-07-24 19:00:00|16182.1|16179.3|16180.6|16177.8|16186.1|16183.3|16179.1|16176.3|84
1690225500000|2023-07-24 19:05:00|16181.1|16178.3|16179.1|16176.3|16183.1|16180.3|16179.1|16176.3|19
1690225800000|2023-07-24 19:10:00|16179.6|16176.8|16178.1|16175.3|16180.6|16177.8|16177.1|16174.3|24
1690226100000|2023-07-24 19:15:00|16177.6|16174.8|16182.1|16179.3|16182.1|16179.3|16177.1|16174.3|29
1690226400000|2023-07-24 19:20:00|16182.6|16179.8|16179.1|16176.3|16182.6|16179.8|16179.1|16176.3|33
1690226700000|2023-07-24 19:25:00|16178.6|16175.8|16173.6|16170.8|16179.1|16176.3|16173.1|16170.3|80
1690227000000|2023-07-24 19:30:00|16174.1|16171.3|16174.1|16171.3|16176.1|16173.3|16173.1|16170.3|54
1690227300000|2023-07-24 19:35:00|16173.6|16170.8|16177.1|16174.3|16179.1|16176.3|16173.6|16170.8|53
1690227600000|2023-07-24 19:40:00|16178.1|16175.3|16178.1|16175.3|16178.1|16175.3|16174.1|16171.3|115
1690227900000|2023-07-24 19:45:00|16177.6|16174.8|16177.1|16174.3|16179.6|16176.8|16176.1|16173.3|71
1690228200000|2023-07-24 19:50:00|16177.6|16174.8|16181.1|16178.3|16181.1|16178.3|16175.6|16172.8|183
1690228500000|2023-07-24 19:55:00|16181.6|16178.8|16186.6|16183.8|16189.1|16186.3|16181.1|16178.3|182
1690228800000|2023-07-24 20:00:00|16189.6|16182.6|16189.9|16182.9|16191.9|16184.9|16184.1|16177.1|2
1690229100000|2023-07-24 20:05:00|16190.8|16183.8|16190.8|16183.8|16195.4|16188.4|16189.9|16182.9|0
1690229400000|2023-07-24 20:10:00|16189.9|16182.9|16188.9|16181.9|16191.7|16184.7|16188|16181|0
1690229700000|2023-07-24 20:15:00|16189.8|16182.8|16191.6|16184.6|16191.6|16184.6|16188.9|16181.9|0
1690230000000|2023-07-24 20:20:00|16191.5|16184.5|16194.2|16187.2|16194.2|16187.2|16191.5|16184.5|0
1690230300000|2023-07-24 20:25:00|16193.3|16186.3|16194.2|16187.2|16194.2|16187.2|16193.3|16186.3|0
1690230600000|2023-07-24 20:30:00|16193.3|16186.3|16195.5|16188.5|16196.4|16189.4|16193.3|16186.3|0
1690230900000|2023-07-24 20:35:00|16194.6|16187.6|16193.7|16186.7|16194.6|16187.6|16192.8|16185.8|0
1690231200000|2023-07-24 20:40:00|16194.1|16187.1|16197.2|16190.2|16197.2|16190.2|16193.7|16186.7|0
1690231500000|2023-07-24 20:45:00|16196.3|16189.3|16193|16186|16197.2|16190.2|16193|16186|0
1690231800000|2023-07-24 20:50:00|16193.4|16186.4|16196.6|16189.6|16197.5|16190.5|16192.2|16185.2|0
1690232100000|2023-07-24 20:55:00|16195.7|16188.7|16192.2|16185.2|16196.7|16189.7|16191.8|16184.8|0
1690232400000|2023-07-24 21:00:00|16192.7|16185.7|16194.1|16187.1|16194.1|16187.1|16192.6|16185.6|0
1690232700000|2023-07-24 21:05:00|16193.7|16186.7|16194.5|16187.5|16194.5|16187.5|16192.7|16185.7|0
1690233000000|2023-07-24 21:10:00|16194.6|16187.6|16194.4|16187.4|16194.9|16187.9|16194.2|16187.2|0
1690233300000|2023-07-24 21:15:00|16194.5|16187.5|16194.3|16187.3|16194.5|16187.5|16194|16187|0
1690233600000|2023-07-24 21:20:00|16194.4|16187.4|16194.4|16187.4|16194.4|16187.4|16194.1|16187.1|0
1690233900000|2023-07-24 21:25:00|16194.3|16187.3|16194.8|16187.8|16194.9|16187.9|16194.2|16187.2|0
1690234200000|2023-07-24 21:30:00|16194.7|16187.7|16194|16187|16194.8|16187.8|16194|16187|0
1690234500000|2023-07-24 21:35:00|16194.1|16187.1|16194.3|16187.3|16194.3|16187.3|16194.1|16187.1|0
1690235100000|2023-07-24 21:45:00|16193.9|16186.9|16194|16187|16194.3|16187.3|16193.9|16186.9|0
1690235400000|2023-07-24 21:50:00|16193.6|16186.6|16193.9|16186.9|16194|16187|16193.6|16186.6|0
1690235700000|2023-07-24 21:55:00|16194|16187|16194|16187|16194|16187|16193.7|16186.7|0
1690236000000|2023-07-24 22:00:00|16191.5|16184.5|16190.9|16183.9|16192.4|16185.4|16187.4|16180.4|0
1690236300000|2023-07-24 22:05:00|16191.4|16184.4|16191.8|16184.8|16192.7|16185.7|16190|16183|0
1690236600000|2023-07-24 22:10:00|16192.2|16185.2|16190|16183|16193.6|16186.6|16190|16183|0
1690236900000|2023-07-24 22:15:00|16190.5|16183.5|16188.3|16181.3|16191.8|16184.8|16188.2|16181.2|0
1690237200000|2023-07-24 22:20:00|16189.2|16182.2|16189.2|16182.2|16190|16183|16188.3|16181.3|0
1690237500000|2023-07-24 22:25:00|16189.1|16182.1|16189.1|16182.1|16190|16183|16188.2|16181.2|0
1690237800000|2023-07-24 22:30:00|16190|16183|16188.1|16181.1|16190|16183|16188.1|16181.1|0
1690238100000|2023-07-24 22:35:00|16188.5|16181.5|16188.1|16181.1|16189|16182|16188.1|16181.1|0
1690238400000|2023-07-24 22:40:00|16188.5|16181.5|16188.1|16181.1|16188.9|16181.9|16188.1|16181.1|0
1690238700000|2023-07-24 22:45:00|16188.5|16181.5|16187.8|16180.8|16189|16182|16186.9|16179.9|0
1690239000000|2023-07-24 22:50:00|16187.4|16180.4|16188.3|16181.3|16188.3|16181.3|16186.9|16179.9|0
1690239300000|2023-07-24 22:55:00|16188.7|16181.7|16189.2|16182.2|16190.1|16183.1|16188.7|16181.7|0
1690239600000|2023-07-24 23:00:00|16188.3|16181.3|16188.2|16181.2|16190|16183|16188.2|16181.2|0
1690239900000|2023-07-24 23:05:00|16189.1|16182.1|16188.2|16181.2|16189.1|16182.1|16188.2|16181.2|0
1690240200000|2023-07-24 23:10:00|16188.6|16181.6|16188.2|16181.2|16190|16183|16186.5|16179.5|0
1690240500000|2023-07-24 23:15:00|16189.1|16182.1|16189.5|16182.5|16190|16183|16189.1|16182.1|0
1690240800000|2023-07-24 23:20:00|16190|16183|16193.6|16186.6|16193.6|16186.6|16190|16183|0
1690241100000|2023-07-24 23:25:00|16192.7|16185.7|16193.5|16186.5|16193.6|16186.6|16192.7|16185.7|0
1690241400000|2023-07-24 23:30:00|16193.6|16186.6|16193.6|16186.6|16195.3|16188.3|16193.6|16186.6|0
1690241700000|2023-07-24 23:35:00|16194|16187|16193.6|16186.6|16194.5|16187.5|16193.5|16186.5|0
1690242000000|2023-07-24 23:40:00|16194|16187|16193.6|16186.6|16194|16187|16192.7|16185.7|0
1690242300000|2023-07-24 23:45:00|16193.1|16186.1|16194.5|16187.5|16194.5|16187.5|16192.7|16185.7|0
1690242600000|2023-07-24 23:50:00|16194|16187|16193.9|16186.9|16194.8|16187.8|16192.7|16185.7|0
1690242900000|2023-07-24 23:55:00|16193.4|16186.4|16192.1|16185.1|16193.4|16186.4|16191.2|16184.2|0
1690243200000|2023-07-25 00:00:00|16191.2|16184.2|16192.2|16185.2|16193|16186|16190.4|16183.4|0
1690243500000|2023-07-25 00:05:00|16191.3|16184.3|16185|16178|16192.2|16185.2|16184.1|16177.1|0
1690243800000|2023-07-25 00:10:00|16185.4|16178.4|16182.3|16175.3|16185.9|16178.9|16182.3|16175.3|0
1690244100000|2023-07-25 00:15:00|16181.4|16174.4|16170.9|16165.9|16181.4|16174.4|16162.4|16157.4|47
1690244400000|2023-07-25 00:20:00|16171.4|16166.4|16169.4|16164.4|16172.4|16167.4|16168.9|16163.9|39
1690244700000|2023-07-25 00:25:00|16168.9|16163.9|16168.9|16163.9|16171.9|16166.9|16167.4|16162.4|37
1690245000000|2023-07-25 00:30:00|16168.4|16163.4|16169.4|16164.4|16171.4|16166.4|16167.4|16162.4|15
1690245300000|2023-07-25 00:35:00|16168.9|16163.9|16170.9|16165.9|16172.9|16167.9|16168.4|16163.4|28
1690245600000|2023-07-25 00:40:00|16170.4|16165.4|16171.4|16166.4|16171.4|16166.4|16167.4|16162.4|40
1690245900000|2023-07-25 00:45:00|16170.9|16165.9|16168.4|16163.4|16172.4|16167.4|16168.4|16163.4|9
1690246200000|2023-07-25 00:50:00|16168.9|16163.9|16169.4|16164.4|16170.9|16165.9|16167.4|16162.4|10
1690246500000|2023-07-25 00:55:00|16168.9|16163.9|16174.4|16169.4|16175.4|16170.4|16168.9|16163.9|24
1690246800000|2023-07-25 01:00:00|16173.9|16168.9|16174.4|16169.4|16175.4|16170.4|16173.4|16168.4|16
1690247100000|2023-07-25 01:05:00|16174.9|16169.9|16175.4|16170.4|16175.4|16170.4|16173.4|16168.4|1
1690247400000|2023-07-25 01:10:00|16174.9|16169.9|16171.4|16166.4|16175.4|16170.4|16168.4|16163.4|18
1690247700000|2023-07-25 01:15:00|16171.9|16166.9|16171.4|16166.4|16176.4|16171.4|16169.9|16164.9|51
1690248000000|2023-07-25 01:20:00|16170.4|16165.4|16169.9|16164.9|16171.9|16166.9|16162.4|16157.4|49
1690248300000|2023-07-25 01:25:00|16170.4|16165.4|16170.4|16165.4|16175.4|16170.4|16169.4|16164.4|46
1690248600000|2023-07-25 01:30:00|16169.4|16164.4|16170.9|16165.9|16174.4|16169.4|16166.9|16161.9|55
1690248900000|2023-07-25 01:35:00|16170.4|16165.4|16175.4|16170.4|16177.4|16172.4|16168.9|16163.9|53
1690249200000|2023-07-25 01:40:00|16174.9|16169.9|16166.9|16161.9|16175.4|16170.4|16164.9|16159.9|41
1690249500000|2023-07-25 01:45:00|16166.4|16161.4|16162.9|16157.9|16166.9|16161.9|16161.4|16156.4|18
1690249800000|2023-07-25 01:50:00|16162.4|16157.4|16167.9|16162.9|16168.9|16163.9|16161.9|16156.9|21
1690250100000|2023-07-25 01:55:00|16167.4|16162.4|16165.9|16160.9|16168.9|16163.9|16165.4|16160.4|17
1690250400000|2023-07-25 02:00:00|16165.4|16160.4|16169.4|16164.4|16169.9|16164.9|16165.4|16160.4|22
1690250700000|2023-07-25 02:05:00|16168.4|16163.4|16165.9|16160.9|16170.4|16165.4|16165.9|16160.9|12
1690251000000|2023-07-25 02:10:00|16166.4|16161.4|16166.4|16161.4|16166.9|16161.9|16163.4|16158.4|11
1690251300000|2023-07-25 02:15:00|16166.9|16161.9|16164.9|16159.9|16166.9|16161.9|16164.4|16159.4|11
1690251600000|2023-07-25 02:20:00|16164.4|16159.4|16165.9|16160.9|16166.9|16161.9|16163.9|16158.9|4
1690251900000|2023-07-25 02:25:00|16166.4|16161.4|16167.4|16162.4|16168.4|16163.4|16165.9|16160.9|8
1690252200000|2023-07-25 02:30:00|16167.9|16162.9|16170.9|16165.9|16173.4|16168.4|16167.4|16162.4|33
1690252500000|2023-07-25 02:35:00|16170.4|16165.4|16173.4|16168.4|16173.4|16168.4|16170.4|16165.4|7
1690252800000|2023-07-25 02:40:00|16172.9|16167.9|16170.9|16165.9|16173.4|16168.4|16169.9|16164.9|11
1690253100000|2023-07-25 02:45:00|16170.4|16165.4|16171.4|16166.4|16171.4|16166.4|16169.9|16164.9|5
1690253400000|2023-07-25 02:50:00|16171.9|16166.9|16171.9|16166.9|16173.9|16168.9|16170.4|16165.4|14
1690253700000|2023-07-25 02:55:00|16171.4|16166.4|16169.9|16164.9|16172.4|16167.4|16168.9|16163.9|12
1690254000000|2023-07-25 03:00:00|16170.4|16165.4|16168.4|16163.4|16170.9|16165.9|16168.4|16163.4|0
1690254300000|2023-07-25 03:05:00|16167.4|16162.4|16166.9|16161.9|16169.9|16164.9|16166.4|16161.4|16
1690254600000|2023-07-25 03:10:00|16167.4|16162.4|16166.9|16161.9|16168.4|16163.4|16166.4|16161.4|5
1690254900000|2023-07-25 03:15:00|16166.4|16161.4|16166.4|16161.4|16166.9|16161.9|16163.9|16158.9|13
1690255200000|2023-07-25 03:20:00|16165.9|16160.9|16165.9|16160.9|16166.9|16161.9|16165.4|16160.4|1
1690255500000|2023-07-25 03:25:00|16166.4|16161.4|16166.4|16161.4|16166.9|16161.9|16164.9|16159.9|3
1690255800000|2023-07-25 03:30:00|16165.9|16160.9|16162.9|16157.9|16166.4|16161.4|16161.4|16156.4|18
1690256100000|2023-07-25 03:35:00|16163.4|16158.4|16165.9|16160.9|16166.4|16161.4|16162.4|16157.4|9
1690256400000|2023-07-25 03:40:00|16166.4|16161.4|16165.9|16160.9|16166.4|16161.4|16165.4|16160.4|1
1690256700000|2023-07-25 03:45:00|16165.4|16160.4|16161.9|16156.9|16166.4|16161.4|16160.4|16155.4|20
1690257000000|2023-07-25 03:50:00|16162.4|16157.4|16162.9|16157.9|16163.9|16158.9|16159.9|16154.9|14
1690257300000|2023-07-25 03:55:00|16163.4|16158.4|16165.9|16160.9|16166.4|16161.4|16162.9|16157.9|8
1690257600000|2023-07-25 04:00:00|16165.4|16160.4|16163.9|16158.9|16165.9|16160.9|16163.4|16158.4|4
1690257900000|2023-07-25 04:05:00|16163.4|16158.4|16165.9|16160.9|16166.4|16161.4|16161.9|16156.9|4
1690258200000|2023-07-25 04:10:00|16165.4|16160.4|16165.9|16160.9|16166.4|16161.4|16165.4|16160.4|1
1690258500000|2023-07-25 04:15:00|16165.4|16160.4|16163.4|16158.4|16165.4|16160.4|16163.4|16158.4|9
1690258800000|2023-07-25 04:20:00|16163.9|16158.9|16163.9|16158.9|16164.4|16159.4|16163.9|16158.9|5
1690259100000|2023-07-25 04:25:00|16165.9|16160.9|16165.9|16160.9|16166.9|16161.9|16165.9|16160.9|8
1690259400000|2023-07-25 04:30:00|16166.4|16161.4|16166.9|16161.9|16166.9|16161.9|16165.4|16160.4|10
1690259700000|2023-07-25 04:35:00|16166.4|16161.4|16166.9|16161.9|16167.9|16162.9|16166.4|16161.4|2
1690260000000|2023-07-25 04:40:00|16166.4|16161.4|16168.4|16163.4|16168.4|16163.4|16165.9|16160.9|5
1690260300000|2023-07-25 04:45:00|16167.4|16162.4|16170.4|16165.4|16170.9|16165.9|16167.4|16162.4|28
1690260600000|2023-07-25 04:50:00|16170.9|16165.9|16168.4|16163.4|16171.4|16166.4|16168.4|16163.4|26
1690260900000|2023-07-25 04:55:00|16167.9|16162.9|16165.4|16160.4|16167.9|16162.9|16164.4|16159.4|30
1690261200000|2023-07-25 05:00:00|16164.9|16159.9|16165.9|16160.9|16165.9|16160.9|16163.4|16158.4|25
1690261500000|2023-07-25 05:05:00|16165.4|16160.4|16165.4|16160.4|16168.9|16163.9|16164.9|16159.9|16
1690261800000|2023-07-25 05:10:00|16165.9|16160.9|16168.9|16163.9|16169.4|16164.4|16165.4|16160.4|25
1690262100000|2023-07-25 05:15:00|16168.4|16163.4|16167.9|16162.9|16169.9|16164.9|16166.9|16161.9|17
1690262400000|2023-07-25 05:20:00|16168.4|16163.4|16168.4|16163.4|16168.4|16163.4|16165.9|16160.9|14
1690262700000|2023-07-25 05:25:00|16167.9|16162.9|16165.9|16160.9|16167.9|16162.9|16165.4|16160.4|20
1690263000000|2023-07-25 05:30:00|16165.4|16160.4|16166.4|16161.4|16168.4|16163.4|16165.4|16160.4|11
1690263300000|2023-07-25 05:35:00|16166.9|16161.9|16169.9|16164.9|16171.4|16166.4|16166.4|16161.4|26
1690263600000|2023-07-25 05:40:00|16169.4|16164.4|16169.9|16164.9|16171.4|16166.4|16167.9|16162.9|24
1690263900000|2023-07-25 05:45:00|16170.4|16165.4|16170.9|16165.9|16171.4|16166.4|16167.4|16162.4|26
1690264200000|2023-07-25 05:50:00|16170.4|16165.4|16173.9|16168.9|16173.9|16168.9|16167.9|16162.9|75
1690264500000|2023-07-25 05:55:00|16174.4|16169.4|16177.4|16172.4|16178.9|16173.9|16173.9|16168.9|82
1690264800000|2023-07-25 06:00:00|16176.3|16173.5|16175.8|16173|16179.3|16176.5|16162.8|16160|253
1690265100000|2023-07-25 06:05:00|16176.8|16174|16181.8|16179|16185.3|16182.5|16176.3|16173.5|292
1690265400000|2023-07-25 06:10:00|16182.3|16179.5|16184.3|16181.5|16187.3|16184.5|16180.3|16177.5|163
1690265700000|2023-07-25 06:15:00|16183.8|16181|16192.8|16190|16194.8|16192|16180.8|16178|114
1690266000000|2023-07-25 06:20:00|16192.3|16189.5|16200.8|16198|16201.3|16198.5|16191.8|16189|172
1690266300000|2023-07-25 06:25:00|16201.3|16198.5|16209.8|16207|16216.3|16213.5|16200.3|16197.5|267
1690266600000|2023-07-25 06:30:00|16210.3|16207.5|16209.3|16206.5|16213.8|16211|16205.8|16203|146
1690266900000|2023-07-25 06:35:00|16209.8|16207|16212.8|16210|16213.3|16210.5|16201.8|16199|158
1690267200000|2023-07-25 06:40:00|16212.3|16209.5|16202.8|16200|16213.3|16210.5|16201.8|16199|180
1690267500000|2023-07-25 06:45:00|16202.3|16199.5|16217.8|16215|16218.3|16215.5|16201.8|16199|143
1690267800000|2023-07-25 06:50:00|16217.3|16214.5|16222.3|16219.5|16225.3|16222.5|16210.3|16207.5|229
1690268100000|2023-07-25 06:55:00|16222.8|16220|16210.8|16208|16223.3|16220.5|16210.3|16207.5|288
1690268400000|2023-07-25 07:00:00|16210.1|16208.7|16174.7|16173.3|16212.1|16210.7|16153.7|16152.3|2731
1690268700000|2023-07-25 07:05:00|16175.2|16173.8|16157.9|16156.5|16179.7|16178.3|16151.4|16150|982
1690269000000|2023-07-25 07:10:00|16157.4|16156|16165.4|16164|16177.4|16176|16155.9|16154.5|736
1690269300000|2023-07-25 07:15:00|16166.4|16165|16175.9|16174.5|16185.9|16184.5|16163.9|16162.5|554
1690269600000|2023-07-25 07:20:00|16175.4|16174|16175.9|16174.5|16181.4|16180|16162.4|16161|432
1690269900000|2023-07-25 07:25:00|16175.4|16174|16149.9|16148.5|16175.4|16174|16146.4|16145|855
1690270200000|2023-07-25 07:30:00|16149.4|16148|16146.9|16145.5|16157.9|16156.5|16143.4|16142|600
1690270500000|2023-07-25 07:35:00|16146.4|16145|16140.4|16139|16157.4|16156|16138.4|16137|634
1690270800000|2023-07-25 07:40:00|16141.2|16139.8|16141.2|16139.8|16147.2|16145.8|16134.2|16132.8|499
1690271100000|2023-07-25 07:45:00|16141.7|16140.3|16148.7|16147.3|16151.7|16150.3|16136.2|16134.8|499
1690271400000|2023-07-25 07:50:00|16148.2|16146.8|16157.2|16155.8|16157.7|16156.3|16145.7|16144.3|392
1690271700000|2023-07-25 07:55:00|16158.2|16156.8|16157.7|16156.3|16175.2|16173.8|16157.2|16155.8|681
1690272000000|2023-07-25 08:00:00|16157.2|16155.8|16162.2|16160.8|16164.7|16163.3|16152.2|16150.8|469
1690272300000|2023-07-25 08:05:00|16161.7|16160.3|16170.7|16169.3|16172.2|16170.8|16153.2|16151.8|273
1690272600000|2023-07-25 08:10:00|16171.2|16169.8|16185.7|16184.3|16189.2|16187.8|16167.2|16165.8|416
1690272900000|2023-07-25 08:15:00|16186.2|16184.8|16192.7|16191.3|16193.2|16191.8|16181.7|16180.3|465
1690273200000|2023-07-25 08:20:00|16192.2|16190.8|16193.2|16191.8|16201.7|16200.3|16191.2|16189.8|424
1690273500000|2023-07-25 08:25:00|16192.2|16190.8|16194.2|16192.8|16196.2|16194.8|16185.7|16184.3|503
1690273800000|2023-07-25 08:30:00|16193.7|16192.3|16200.2|16198.8|16201.2|16199.8|16193.2|16191.8|216
1690274100000|2023-07-25 08:35:00|16200.7|16199.3|16208.2|16206.8|16210.2|16208.8|16200.2|16198.8|340
1690274400000|2023-07-25 08:40:00|16208.7|16207.3|16212.7|16211.3|16218.2|16216.8|16207.7|16206.3|415
1690274700000|2023-07-25 08:45:00|16212.2|16210.8|16213.2|16211.8|16219.7|16218.3|16207.2|16205.8|587
1690275000000|2023-07-25 08:50:00|16212.7|16211.3|16206.2|16204.8|16213.2|16211.8|16205.2|16203.8|405
1690275300000|2023-07-25 08:55:00|16205.7|16204.3|16193.2|16191.8|16210.7|16209.3|16190.2|16188.8|551
1690275600000|2023-07-25 09:00:00|16192.7|16191.3|16202.2|16200.8|16203.2|16201.8|16190.2|16188.8|199
1690275900000|2023-07-25 09:05:00|16201.2|16199.8|16195.2|16193.8|16201.7|16200.3|16191.2|16189.8|217
1690276200000|2023-07-25 09:10:00|16195.7|16194.3|16195.2|16193.8|16197.2|16195.8|16190.2|16188.8|138
1690276500000|2023-07-25 09:15:00|16194.7|16193.3|16197.7|16196.3|16198.2|16196.8|16186.7|16185.3|251
1690276800000|2023-07-25 09:20:00|16198.2|16196.8|16191.2|16189.8|16198.7|16197.3|16189.2|16187.8|182
1690277100000|2023-07-25 09:25:00|16191.7|16190.3|16194.7|16193.3|16195.2|16193.8|16191.7|16190.3|76
1690277400000|2023-07-25 09:30:00|16194.2|16192.8|16199.2|16197.8|16199.7|16198.3|16191.2|16189.8|112
1690277700000|2023-07-25 09:35:00|16198.7|16197.3|16207.2|16205.8|16208.7|16207.3|16193.2|16191.8|110
1690278000000|2023-07-25 09:40:00|16206.7|16205.3|16218.2|16216.8|16218.2|16216.8|16205.2|16203.8|334
1690278300000|2023-07-25 09:45:00|16218.7|16217.3|16216.2|16214.8|16222.2|16220.8|16215.2|16213.8|292
1690278600000|2023-07-25 09:50:00|16218.2|16216.8|16218.2|16216.8|16225.2|16223.8|16217.2|16215.8|337
1690278900000|2023-07-25 09:55:00|16218.7|16217.3|16218.2|16216.8|16223.2|16221.8|16218.2|16216.8|239
1690279200000|2023-07-25 10:00:00|16218.7|16217.3|16220.7|16219.3|16229.7|16228.3|16218.2|16216.8|422
1690279500000|2023-07-25 10:05:00|16221.2|16219.8|16206.2|16204.8|16221.2|16219.8|16204.2|16202.8|378
1690279800000|2023-07-25 10:10:00|16206.7|16205.3|16192.2|16190.8|16207.2|16205.8|16187.2|16185.8|488
1690280100000|2023-07-25 10:15:00|16191.7|16190.3|16201.7|16200.3|16202.2|16200.8|16190.2|16188.8|244
1690280400000|2023-07-25 10:20:00|16202.2|16200.8|16199.2|16197.8|16202.2|16200.8|16196.7|16195.3|210
1690280700000|2023-07-25 10:25:00|16198.7|16197.3|16198.7|16197.3|16200.7|16199.3|16195.2|16193.8|132
1690281000000|2023-07-25 10:30:00|16199.2|16197.8|16194.7|16193.3|16207.2|16205.8|16193.2|16191.8|245
1690281300000|2023-07-25 10:35:00|16195.2|16193.8|16203.7|16202.3|16206.2|16204.8|16191.7|16190.3|253
1690281600000|2023-07-25 10:40:00|16204.2|16202.8|16206.7|16205.3|16207.7|16206.3|16198.7|16197.3|102
1690281900000|2023-07-25 10:45:00|16207.2|16205.8|16207.7|16206.3|16210.2|16208.8|16206.2|16204.8|85
1690282200000|2023-07-25 10:50:00|16207.2|16205.8|16217.2|16215.8|16217.2|16215.8|16207.2|16205.8|216
1690282500000|2023-07-25 10:55:00|16216.7|16215.3|16213.9|16212.5|16219.2|16217.8|16209.9|16208.5|214
1690282800000|2023-07-25 11:00:00|16213.4|16212|16213.9|16212.5|16215.9|16214.5|16209.9|16208.5|206
1690283100000|2023-07-25 11:05:00|16213.4|16212|16203.9|16202.5|16213.9|16212.5|16202.9|16201.5|141
1690283400000|2023-07-25 11:10:00|16203.4|16202|16199.9|16198.5|16207.4|16206|16198.9|16197.5|156
1690283700000|2023-07-25 11:15:00|16200.4|16199|16200.9|16199.5|16204.9|16203.5|16197.4|16196|167
1690284000000|2023-07-25 11:20:00|16201.4|16200|16197.9|16196.5|16203.4|16202|16195.9|16194.5|137
1690284300000|2023-07-25 11:25:00|16197.4|16196|16211.4|16210|16211.9|16210.5|16196.9|16195.5|194
1690284600000|2023-07-25 11:30:00|16211.9|16210.5|16209.4|16208|16214.9|16213.5|16207.9|16206.5|230
1690284900000|2023-07-25 11:35:00|16209.9|16208.5|16211.4|16210|16213.4|16212|16205.9|16204.5|152
1690285200000|2023-07-25 11:40:00|16211.5|16210.1|16216.5|16215.1|16218|16216.6|16210|16208.6|123
1690285500000|2023-07-25 11:45:00|16217|16215.6|16211|16209.6|16217|16215.6|16210|16208.6|201
1690285800000|2023-07-25 11:50:00|16211.5|16210.1|16211.5|16210.1|16214|16212.6|16208|16206.6|173
1690286100000|2023-07-25 11:55:00|16211|16209.6|16214|16212.6|16217|16215.6|16211|16209.6|273
1690286400000|2023-07-25 12:00:00|16214.5|16213.1|16210|16208.6|16215|16213.6|16209|16207.6|131
1690286700000|2023-07-25 12:05:00|16211|16209.6|16211|16209.6|16218.5|16217.1|16209|16207.6|224
1690287000000|2023-07-25 12:10:00|16211.5|16210.1|16211.5|16210.1|16215|16213.6|16207|16205.6|81
1690287300000|2023-07-25 12:15:00|16212|16210.6|16199|16197.6|16213.5|16212.1|16198|16196.6|197
1690287600000|2023-07-25 12:20:00|16199.5|16198.1|16196|16194.6|16201.5|16200.1|16195|16193.6|279
1690287900000|2023-07-25 12:25:00|16196.5|16195.1|16201.5|16200.1|16202|16200.6|16194|16192.6|158
1690288200000|2023-07-25 12:30:00|16202|16200.6|16203|16201.6|16203|16201.6|16198|16196.6|150
1690288500000|2023-07-25 12:35:00|16202.5|16201.1|16204|16202.6|16205|16203.6|16201|16199.6|105
1690288800000|2023-07-25 12:40:00|16203.5|16202.1|16196.5|16195.1|16206|16204.6|16196.5|16195.1|142
1690289100000|2023-07-25 12:45:00|16197|16195.6|16196|16194.6|16198|16196.6|16188|16186.6|273
1690289400000|2023-07-25 12:50:00|16195.5|16194.1|16196|16194.6|16201|16199.6|16193|16191.6|209
1690289700000|2023-07-25 12:55:00|16196.5|16195.1|16196.5|16195.1|16202|16200.6|16195|16193.6|106
1690290000000|2023-07-25 13:00:00|16197|16195.6|16185.5|16184.1|16198|16196.6|16182|16180.6|248
1690290300000|2023-07-25 13:05:00|16185|16183.6|16186|16184.6|16192.5|16191.1|16185|16183.6|168
1690290600000|2023-07-25 13:10:00|16185.5|16184.1|16173.5|16172.1|16187|16185.6|16173|16171.6|348
1690290900000|2023-07-25 13:15:00|16173|16171.6|16153|16151.6|16174.5|16173.1|16153|16151.6|569
1690291200000|2023-07-25 13:20:00|16152.5|16151.1|16154.5|16153.1|16157|16155.6|16144.5|16143.1|848
1690291500000|2023-07-25 13:25:00|16153|16151.6|16160|16158.6|16163.5|16162.1|16152|16150.6|680
1690291800000|2023-07-25 13:30:00|16159.5|16158.1|16175|16173.6|16176.5|16175.1|16153|16151.6|734
1690292100000|2023-07-25 13:35:00|16174.5|16173.1|16176|16174.6|16178.5|16177.1|16166|16164.6|392
1690292400000|2023-07-25 13:40:00|16176.5|16175.1|16182|16180.6|16182|16180.6|16174.5|16173.1|272
1690292700000|2023-07-25 13:45:00|16181.5|16180.1|16186|16184.6|16189|16187.6|16177|16175.6|533
1690293000000|2023-07-25 13:50:00|16186.5|16185.1|16198.5|16197.1|16202|16200.6|16184|16182.6|557
1690293300000|2023-07-25 13:55:00|16198|16196.6|16206.5|16205.1|16215.5|16214.1|16198|16196.6|792
1690293600000|2023-07-25 14:00:00|16207|16205.6|16205|16203.6|16207.5|16206.1|16196.5|16195.1|509
1690293900000|2023-07-25 14:05:00|16205.5|16204.1|16202|16200.6|16207.5|16206.1|16193|16191.6|307
1690294200000|2023-07-25 14:10:00|16202.5|16201.1|16201.5|16200.1|16202.5|16201.1|16197|16195.6|166
1690294500000|2023-07-25 14:15:00|16202|16200.6|16202.5|16201.1|16204|16202.6|16197|16195.6|184
1690294800000|2023-07-25 14:20:00|16203|16201.6|16212.2|16210.8|16214|16212.6|16202.5|16201.1|325
1690295100000|2023-07-25 14:25:00|16213.2|16211.8|16213.2|16211.8|16214.2|16212.8|16208.2|16206.8|322
1690295400000|2023-07-25 14:30:00|16213.7|16212.3|16203.7|16202.3|16213.7|16212.3|16201.7|16200.3|558
1690295700000|2023-07-25 14:35:00|16203.2|16201.8|16207.2|16205.8|16211.2|16209.8|16203.2|16201.8|219
1690296000000|2023-07-25 14:40:00|16207.7|16206.3|16213.2|16211.8|16213.2|16211.8|16207.2|16205.8|247
1690296300000|2023-07-25 14:45:00|16213.7|16212.3|16207.2|16205.8|16214.2|16212.8|16206.7|16205.3|261
1690296600000|2023-07-25 14:50:00|16206.7|16205.3|16195.2|16193.8|16207.2|16205.8|16194.2|16192.8|279
1690296900000|2023-07-25 14:55:00|16196.2|16194.8|16199.7|16198.3|16200.2|16198.8|16195.2|16193.8|146
1690297200000|2023-07-25 15:00:00|16199.2|16197.8|16204.2|16202.8|16205.2|16203.8|16198.7|16197.3|252
1690297500000|2023-07-25 15:05:00|16203.7|16202.3|16197.2|16195.8|16203.7|16202.3|16196.2|16194.8|245
1690297800000|2023-07-25 15:10:00|16198.2|16196.8|16194.7|16193.3|16198.2|16196.8|16194.2|16192.8|260
1690298100000|2023-07-25 15:15:00|16195.2|16193.8|16197.7|16196.3|16198.2|16196.8|16193.2|16191.8|211
1690298400000|2023-07-25 15:20:00|16198.2|16196.8|16202.2|16200.8|16203.7|16202.3|16197.2|16195.8|291
1690298700000|2023-07-25 15:25:00|16202.7|16201.3|16206.7|16205.3|16206.7|16205.3|16200.7|16199.3|518
1690299000000|2023-07-25 15:30:00|16207.4|16204.6|16216.9|16214.1|16217.4|16214.6|16206.9|16204.1|660
1690299300000|2023-07-25 15:35:00|16216.4|16213.6|16219.9|16217.1|16226.9|16224.1|16216.4|16213.6|646
1690299600000|2023-07-25 15:40:00|16218.9|16216.1|16218.9|16216.1|16219.4|16216.6|16216.4|16213.6|212
1690299900000|2023-07-25 15:45:00|16218.4|16215.6|16214.4|16211.6|16218.9|16216.1|16200.9|16198.1|1349
1690300200000|2023-07-25 15:50:00|16214.9|16212.1|16209.9|16207.1|16215.9|16213.1|16207.4|16204.6|221
1690300500000|2023-07-25 15:55:00|16209.4|16206.6|16213.4|16210.6|16218.4|16215.6|16209.4|16206.6|319
1690300800000|2023-07-25 16:00:00|16213.9|16211.1|16215.9|16213.1|16217.9|16215.1|16210.9|16208.1|332
1690301100000|2023-07-25 16:05:00|16216.4|16213.6|16219.4|16216.6|16222.9|16220.1|16216.4|16213.6|320
1690301400000|2023-07-25 16:10:00|16219.9|16217.1|16219.9|16217.1|16220.9|16218.1|16215.9|16213.1|154
1690301700000|2023-07-25 16:15:00|16218.9|16216.1|16217.9|16215.1|16220.9|16218.1|16215.9|16213.1|194
1690302000000|2023-07-25 16:20:00|16218.4|16215.6|16213.9|16211.1|16219.9|16217.1|16211.9|16209.1|98
1690302300000|2023-07-25 16:25:00|16213.4|16210.6|16209.9|16207.1|16214.9|16212.1|16208.9|16206.1|137
1690302600000|2023-07-25 16:30:00|16209.4|16206.6|16202.9|16200.1|16209.9|16207.1|16199.9|16197.1|170
1690302900000|2023-07-25 16:35:00|16203.4|16200.6|16215.4|16212.6|16215.9|16213.1|16202.9|16200.1|266
1690303200000|2023-07-25 16:40:00|16214.9|16212.1|16217.9|16215.1|16218.9|16216.1|16209.9|16207.1|268
1690303500000|2023-07-25 16:45:00|16218.4|16215.6|16217.9|16215.1|16218.9|16216.1|16213.9|16211.1|91
1690303800000|2023-07-25 16:50:00|16218.4|16215.6|16220.9|16218.1|16220.9|16218.1|16217.9|16215.1|90
1690304100000|2023-07-25 16:55:00|16220.4|16217.6|16220.9|16218.1|16222.4|16219.6|16218.9|16216.1|78
1690304400000|2023-07-25 17:00:00|16221.4|16218.6|16217.4|16214.6|16223.4|16220.6|16216.9|16214.1|199
1690304700000|2023-07-25 17:05:00|16217.9|16215.1|16216.9|16214.1|16217.9|16215.1|16212.9|16210.1|187
1690305000000|2023-07-25 17:10:00|16216.4|16213.6|16218.9|16216.1|16219.9|16217.1|16214.9|16212.1|31
1690305300000|2023-07-25 17:15:00|16218.4|16215.6|16220.9|16218.1|16221.4|16218.6|16217.9|16215.1|55
1690305600000|2023-07-25 17:20:00|16221.4|16218.6|16222.9|16220.1|16223.9|16221.1|16219.9|16217.1|80
1690305900000|2023-07-25 17:25:00|16223.4|16220.6|16218.9|16216.1|16224.4|16221.6|16217.9|16215.1|56
1690306200000|2023-07-25 17:30:00|16219.9|16217.1|16220.9|16218.1|16223.9|16221.1|16218.9|16216.1|66
1690306500000|2023-07-25 17:35:00|16220.4|16217.6|16219.9|16217.1|16220.9|16218.1|16217.9|16215.1|51
1690306800000|2023-07-25 17:40:00|16219.4|16216.6|16221.4|16218.6|16222.9|16220.1|16216.9|16214.1|33
1690307100000|2023-07-25 17:45:00|16220.9|16218.1|16223.4|16220.6|16223.9|16221.1|16218.4|16215.6|62
1690307400000|2023-07-25 17:50:00|16223.9|16221.1|16221.9|16219.1|16223.9|16221.1|16220.4|16217.6|67
1690307700000|2023-07-25 17:55:00|16222.4|16219.6|16222.4|16219.6|16223.9|16221.1|16221.9|16219.1|40
1690308000000|2023-07-25 18:00:00|16221.9|16219.1|16224.9|16222.1|16225.9|16223.1|16220.9|16218.1|54
1690308300000|2023-07-25 18:05:00|16224.4|16221.6|16223.9|16221.1|16226.4|16223.6|16222.9|16220.1|83
1690308600000|2023-07-25 18:10:00|16223.4|16220.6|16224.4|16221.6|16224.9|16222.1|16220.4|16217.6|91
1690308900000|2023-07-25 18:15:00|16223.9|16221.1|16224.9|16222.1|16225.9|16223.1|16220.4|16217.6|58
1690309200000|2023-07-25 18:20:00|16224.4|16221.6|16223.9|16221.1|16226.4|16223.6|16222.9|16220.1|86
1690309500000|2023-07-25 18:25:00|16224.4|16221.6|16222.9|16220.1|16224.9|16222.1|16222.4|16219.6|44
1690309800000|2023-07-25 18:30:00|16223.4|16220.6|16227.4|16224.6|16228.9|16226.1|16222.9|16220.1|64
1690310100000|2023-07-25 18:35:00|16226.9|16224.1|16229.9|16227.1|16233.4|16230.6|16226.9|16224.1|174
1690310400000|2023-07-25 18:40:00|16229.4|16226.6|16228.9|16226.1|16229.4|16226.6|16226.9|16224.1|56
1690310700000|2023-07-25 18:45:00|16229.4|16226.6|16223.9|16221.1|16229.9|16227.1|16223.9|16221.1|94
1690311000000|2023-07-25 18:50:00|16224.4|16221.6|16224.9|16222.1|16225.9|16223.1|16222.9|16220.1|81
1690311300000|2023-07-25 18:55:00|16224.4|16221.6|16215.9|16213.1|16224.9|16222.1|16214.9|16212.1|94
1690311600000|2023-07-25 19:00:00|16216.4|16213.6|16217.4|16214.6|16217.9|16215.1|16214.9|16212.1|112
1690311900000|2023-07-25 19:05:00|16217.9|16215.1|16227.4|16224.6|16227.9|16225.1|16216.9|16214.1|106
1690312200000|2023-07-25 19:10:00|16226.9|16224.1|16227.9|16225.1|16228.4|16225.6|16223.9|16221.1|49
1690312500000|2023-07-25 19:15:00|16227.4|16224.6|16224.9|16222.1|16229.9|16227.1|16223.9|16221.1|122
1690312800000|2023-07-25 19:20:00|16225.4|16222.6|16223.9|16221.1|16226.9|16224.1|16222.9|16220.1|58
1690313100000|2023-07-25 19:25:00|16224.4|16221.6|16221.9|16219.1|16224.9|16222.1|16220.9|16218.1|37
1690313400000|2023-07-25 19:30:00|16221.4|16218.6|16220.9|16218.1|16222.9|16220.1|16216.9|16214.1|120
1690313700000|2023-07-25 19:35:00|16220.4|16217.6|16224.9|16222.1|16224.9|16222.1|16219.9|16217.1|76
1690314000000|2023-07-25 19:40:00|16223.9|16221.1|16221.9|16219.1|16225.4|16222.6|16220.9|16218.1|72
1690314300000|2023-07-25 19:45:00|16222.9|16220.1|16222.9|16220.1|16223.9|16221.1|16219.9|16217.1|138
1690314600000|2023-07-25 19:50:00|16223.4|16220.6|16224.4|16221.6|16227.9|16225.1|16216.9|16214.1|302
1690314900000|2023-07-25 19:55:00|16224.9|16222.1|16216.4|16213.6|16224.9|16222.1|16212.9|16210.1|360
1690315200000|2023-07-25 20:00:00|16216|16209|16214.9|16207.9|16239.3|16232.3|16202.3|16195.3|30
1690315500000|2023-07-25 20:05:00|16214.3|16207.3|16229.6|16222.6|16230.8|16223.8|16214.3|16207.3|0
1690315800000|2023-07-25 20:10:00|16224.3|16217.3|16233.2|16226.2|16234.1|16227.1|16222|16215|0
1690316100000|2023-07-25 20:15:00|16232.9|16225.9|16228.8|16221.8|16235.3|16228.3|16228.5|16221.5|0
1690316400000|2023-07-25 20:20:00|16229.5|16222.5|16232.7|16225.7|16235.1|16228.1|16228.3|16221.3|0
1690316700000|2023-07-25 20:25:00|16233|16226|16235.4|16228.4|16235.7|16228.7|16230.8|16223.8|0
1690317000000|2023-07-25 20:30:00|16234.7|16227.7|16232.3|16225.3|16237.4|16230.4|16231.7|16224.7|0
1690317300000|2023-07-25 20:35:00|16232.9|16225.9|16237.7|16230.7|16238.3|16231.3|16232|16225|0
1690317600000|2023-07-25 20:40:00|16238.3|16231.3|16240.8|16233.8|16241.7|16234.7|16237.7|16230.7|0
1690317900000|2023-07-25 20:45:00|16240.5|16233.5|16237.2|16230.2|16241.9|16234.9|16237.2|16230.2|0
1690318200000|2023-07-25 20:50:00|16236.6|16229.6|16237.6|16230.6|16238.5|16231.5|16235.8|16228.8|0
1690318500000|2023-07-25 20:55:00|16237.3|16230.3|16236.5|16229.5|16239|16232|16235.3|16228.3|0
1690318800000|2023-07-25 21:00:00|16236.7|16229.7|16236.6|16229.6|16238.1|16231.1|16236.1|16229.1|0
1690319100000|2023-07-25 21:05:00|16237.5|16230.5|16237|16230|16238.2|16231.2|16236.1|16229.1|0
1690319400000|2023-07-25 21:10:00|16236.9|16229.9|16234.7|16227.7|16237.1|16230.1|16234.7|16227.7|0
1690319700000|2023-07-25 21:15:00|16234.6|16227.6|16234.6|16227.6|16234.8|16227.8|16234.1|16227.1|0
1690320000000|2023-07-25 21:20:00|16233.6|16226.6|16233.3|16226.3|16234.5|16227.5|16233.2|16226.2|0
1690320300000|2023-07-25 21:25:00|16233.4|16226.4|16233.1|16226.1|16233.6|16226.6|16231.6|16224.6|0
1690320600000|2023-07-25 21:30:00|16232.5|16225.5|16231.8|16224.8|16233.8|16226.8|16231.8|16224.8|0
1690320900000|2023-07-25 21:35:00|16231.3|16224.3|16230|16223|16232.1|16225.1|16228.2|16221.2|0
1690321200000|2023-07-25 21:40:00|16230.2|16223.2|16232.1|16225.1|16233|16226|16230.2|16223.2|0
1690321500000|2023-07-25 21:45:00|16232.6|16225.6|16232.9|16225.9|16233|16226|16232.1|16225.1|0
1690321800000|2023-07-25 21:50:00|16232.8|16225.8|16233.1|16226.1|16233.5|16226.5|16232.3|16225.3|0
1690322100000|2023-07-25 21:55:00|16233|16226|16231.6|16224.6|16234.4|16227.4|16230.6|16223.6|0
1690322400000|2023-07-25 22:00:00|16232.9|16225.9|16223.9|16216.9|16241.2|16234.2|16223.3|16216.3|0
1690322700000|2023-07-25 22:05:00|16223.6|16216.6|16211.6|16204.6|16224.3|16217.3|16211.3|16204.3|0
1690323000000|2023-07-25 22:10:00|16212|16205|16206.6|16199.6|16212.7|16205.7|16201.8|16194.8|0
1690323300000|2023-07-25 22:15:00|16207.2|16200.2|16205.1|16198.1|16208.7|16201.7|16202.5|16195.5|0
1690323600000|2023-07-25 22:20:00|16204.8|16197.8|16208.3|16201.3|16210.3|16203.3|16202.7|16195.7|0
1690323900000|2023-07-25 22:25:00|16207.7|16200.7|16210.5|16203.5|16211.6|16204.6|16205.8|16198.8|0
1690324200000|2023-07-25 22:30:00|16210.4|16203.4|16207.2|16200.2|16211.8|16204.8|16206.9|16199.9|0
1690324500000|2023-07-25 22:35:00|16207.5|16200.5|16210|16203|16210|16203|16205.6|16198.6|0
1690324800000|2023-07-25 22:40:00|16209.6|16202.6|16211|16204|16213.1|16206.1|16209.3|16202.3|0
1690325100000|2023-07-25 22:45:00|16211.3|16204.3|16211.6|16204.6|16213.5|16206.5|16210.4|16203.4|0
1690325400000|2023-07-25 22:50:00|16211.3|16204.3|16210.4|16203.4|16211.6|16204.6|16209.1|16202.1|0
1690325700000|2023-07-25 22:55:00|16210.7|16203.7|16210.3|16203.3|16211|16204|16209.1|16202.1|0
1690326000000|2023-07-25 23:00:00|16209.1|16202.1|16209.7|16202.7|16210.9|16203.9|16208.8|16201.8|0
1690326300000|2023-07-25 23:05:00|16209.1|16202.1|16208.4|16201.4|16209.7|16202.7|16207.2|16200.2|0
1690326600000|2023-07-25 23:10:00|16208.1|16201.1|16207.3|16200.3|16210.3|16203.3|16207.3|16200.3|0
1690326900000|2023-07-25 23:15:00|16207.9|16200.9|16207.6|16200.6|16208.9|16201.9|16207|16200|0
1690327200000|2023-07-25 23:20:00|16207.9|16200.9|16209.4|16202.4|16210|16203|16207.6|16200.6|0
1690327500000|2023-07-25 23:25:00|16210|16203|16211.4|16204.4|16212.4|16205.4|16209.3|16202.3|0
1690327800000|2023-07-25 23:30:00|16211.1|16204.1|16208.9|16201.9|16211.1|16204.1|16208.2|16201.2|0
1690328100000|2023-07-25 23:35:00|16209.5|16202.5|16209.6|16202.6|16209.6|16202.6|16208.2|16201.2|0
1690328400000|2023-07-25 23:40:00|16210.2|16203.2|16215.1|16208.1|16215.1|16208.1|16209.6|16202.6|0
1690328700000|2023-07-25 23:45:00|16215.7|16208.7|16215.1|16208.1|16216.3|16209.3|16215.1|16208.1|0
1690329000000|2023-07-25 23:50:00|16215.4|16208.4|16217.3|16210.3|16217.3|16210.3|16215.1|16208.1|0
1690329300000|2023-07-25 23:55:00|16217|16210|16216.3|16209.3|16217.3|16210.3|16215.1|16208.1|0
1690329600000|2023-07-26 00:00:00|16217|16210|16213.2|16206.2|16217|16210|16212.6|16205.6|0
1690329900000|2023-07-26 00:05:00|16213.9|16206.9|16215.7|16208.7|16215.7|16208.7|16212.6|16205.6|0
1690330200000|2023-07-26 00:10:00|16215.4|16208.4|16215.2|16208.2|16215.9|16208.9|16212.2|16205.2|0
1690330500000|2023-07-26 00:15:00|16215.9|16208.9|16211.7|16206.7|16218.7|16213.7|16207.2|16202.2|108
1690330800000|2023-07-26 00:20:00|16212.2|16207.2|16210.2|16205.2|16213.7|16208.7|16209.2|16204.2|59
1690331100000|2023-07-26 00:25:00|16209.7|16204.7|16218.7|16213.7|16218.7|16213.7|16209.2|16204.2|52
1690331400000|2023-07-26 00:30:00|16219.2|16214.2|16216.7|16211.7|16220.2|16215.2|16215.7|16210.7|45
1690331700000|2023-07-26 00:35:00|16217.2|16212.2|16217.2|16212.2|16221.2|16216.2|16216.7|16211.7|15
1690332000000|2023-07-26 00:40:00|16217.7|16212.7|16217.2|16212.2|16220.7|16215.7|16215.2|16210.2|21
1690332300000|2023-07-26 00:45:00|16216.7|16211.7|16216.7|16211.7|16217.2|16212.2|16212.7|16207.7|32
1690332600000|2023-07-26 00:50:00|16217.2|16212.2|16216.7|16211.7|16217.2|16212.2|16214.7|16209.7|4
1690332900000|2023-07-26 00:55:00|16217.2|16212.2|16216.7|16211.7|16217.2|16212.2|16215.7|16210.7|1
1690333200000|2023-07-26 01:00:00|16217.2|16212.2|16222.7|16217.7|16222.7|16217.7|16215.7|16210.7|27
1690333500000|2023-07-26 01:05:00|16223.2|16218.2|16221.7|16216.7|16224.2|16219.2|16221.2|16216.2|17
1690333800000|2023-07-26 01:10:00|16221.2|16216.2|16222.7|16217.7|16222.7|16217.7|16218.2|16213.2|25
1690334100000|2023-07-26 01:15:00|16222.2|16217.2|16224.7|16219.7|16225.2|16220.2|16219.2|16214.2|21
1690334400000|2023-07-26 01:20:00|16225.2|16220.2|16222.7|16217.7|16226.7|16221.7|16222.2|16217.2|25
1690334700000|2023-07-26 01:25:00|16222.2|16217.2|16223.7|16218.7|16224.7|16219.7|16221.7|16216.7|20
1690335000000|2023-07-26 01:30:00|16223.2|16218.2|16228.7|16223.7|16231.2|16226.2|16223.2|16218.2|66
1690335300000|2023-07-26 01:35:00|16229.2|16224.2|16229.2|16224.2|16232.2|16227.2|16228.2|16223.2|43
1690335600000|2023-07-26 01:40:00|16229.7|16224.7|16228.7|16223.7|16232.2|16227.2|16227.7|16222.7|15
1690335900000|2023-07-26 01:45:00|16228.2|16223.2|16234.7|16229.7|16234.7|16229.7|16224.2|16219.2|45
1690336200000|2023-07-26 01:50:00|16236.2|16231.2|16235.2|16230.2|16238.2|16233.2|16233.7|16228.7|20
1690336500000|2023-07-26 01:55:00|16234.7|16229.7|16236.2|16231.2|16237.2|16232.2|16234.2|16229.2|9
1690336800000|2023-07-26 02:00:00|16235.7|16230.7|16235.2|16230.2|16239.7|16234.7|16234.2|16229.2|31
1690337100000|2023-07-26 02:05:00|16234.7|16229.7|16234.7|16229.7|16235.2|16230.2|16231.2|16226.2|23
1690337400000|2023-07-26 02:10:00|16235.2|16230.2|16232.7|16227.7|16235.2|16230.2|16232.2|16227.2|9
1690337700000|2023-07-26 02:15:00|16232.2|16227.2|16237.7|16232.7|16239.2|16234.2|16231.7|16226.7|14
1690338000000|2023-07-26 02:20:00|16238.2|16233.2|16234.7|16229.7|16238.7|16233.7|16234.2|16229.2|24
1690338300000|2023-07-26 02:25:00|16235.2|16230.2|16236.7|16231.7|16237.7|16232.7|16235.2|16230.2|14
1690338600000|2023-07-26 02:30:00|16236.2|16231.2|16238.2|16233.2|16239.2|16234.2|16236.2|16231.2|31
1690338900000|2023-07-26 02:35:00|16237.7|16232.7|16240.7|16235.7|16241.2|16236.2|16237.2|16232.2|25
1690339200000|2023-07-26 02:40:00|16241.2|16236.2|16236.2|16231.2|16242.2|16237.2|16234.2|16229.2|45
1690339500000|2023-07-26 02:45:00|16236.7|16231.7|16238.7|16233.7|16239.7|16234.7|16236.2|16231.2|11
1690339800000|2023-07-26 02:50:00|16239.2|16234.2|16235.7|16230.7|16239.2|16234.2|16235.2|16230.2|6
1690340100000|2023-07-26 02:55:00|16235.2|16230.2|16235.7|16230.7|16236.2|16231.2|16234.2|16229.2|4
1690340400000|2023-07-26 03:00:00|16236.2|16231.2|16235.7|16230.7|16236.2|16231.2|16235.2|16230.2|4
1690340700000|2023-07-26 03:05:00|16235.2|16230.2|16240.2|16235.2|16241.2|16236.2|16235.2|16230.2|24
1690341000000|2023-07-26 03:10:00|16240.7|16235.7|16244.2|16239.2|16246.2|16241.2|16240.7|16235.7|22
1690341300000|2023-07-26 03:15:00|16244.7|16239.7|16246.7|16241.7|16248.2|16243.2|16244.2|16239.2|27
1690341600000|2023-07-26 03:20:00|16247.2|16242.2|16243.7|16238.7|16247.2|16242.2|16243.7|16238.7|18
1690341900000|2023-07-26 03:25:00|16244.2|16239.2|16241.7|16236.7|16245.2|16240.2|16241.7|16236.7|4
1690342200000|2023-07-26 03:30:00|16241.2|16236.2|16240.2|16235.2|16241.2|16236.2|16239.2|16234.2|14
1690342500000|2023-07-26 03:35:00|16240.7|16235.7|16240.7|16235.7|16241.2|16236.2|16239.2|16234.2|6
1690342800000|2023-07-26 03:40:00|16240.2|16235.2|16241.2|16236.2|16241.2|16236.2|16240.2|16235.2|2
1690343100000|2023-07-26 03:45:00|16240.2|16235.2|16239.2|16234.2|16241.2|16236.2|16239.2|16234.2|11
1690343400000|2023-07-26 03:50:00|16238.7|16233.7|16239.7|16234.7|16239.7|16234.7|16237.2|16232.2|17
1690343700000|2023-07-26 03:55:00|16240.2|16235.2|16238.7|16233.7|16240.2|16235.2|16238.7|16233.7|5
1690344000000|2023-07-26 04:00:00|16238.2|16233.2|16238.7|16233.7|16240.2|16235.2|16237.7|16232.7|8
1690344300000|2023-07-26 04:05:00|16239.2|16234.2|16238.7|16233.7|16239.2|16234.2|16237.7|16232.7|6
1690344600000|2023-07-26 04:10:00|16239.2|16234.2|16240.7|16235.7|16241.2|16236.2|16239.2|16234.2|6
1690344900000|2023-07-26 04:15:00|16240.2|16235.2|16243.2|16238.2|16243.2|16238.2|16240.2|16235.2|14
1690345200000|2023-07-26 04:20:00|16242.7|16237.7|16241.2|16236.2|16243.2|16238.2|16240.7|16235.7|4
1690345500000|2023-07-26 04:25:00|16241.7|16236.7|16241.7|16236.7|16241.7|16236.7|16240.2|16235.2|3
1690345800000|2023-07-26 04:30:00|16242.2|16237.2|16240.2|16235.2|16244.7|16239.7|16239.7|16234.7|14
1690346100000|2023-07-26 04:35:00|16239.7|16234.7|16238.7|16233.7|16240.2|16235.2|16238.2|16233.2|4
1690346400000|2023-07-26 04:40:00|16237.7|16232.7|16235.7|16230.7|16238.2|16233.2|16235.2|16230.2|10
1690346700000|2023-07-26 04:45:00|16235.2|16230.2|16233.7|16228.7|16236.2|16231.2|16232.2|16227.2|31
1690347000000|2023-07-26 04:50:00|16234.2|16229.2|16231.7|16226.7|16234.7|16229.7|16231.2|16226.2|8
1690347300000|2023-07-26 04:55:00|16231.2|16226.2|16214.2|16209.2|16232.2|16227.2|16211.7|16206.7|108
1690347600000|2023-07-26 05:00:00|16214.7|16209.7|16223.7|16218.7|16224.7|16219.7|16214.2|16209.2|69
1690347900000|2023-07-26 05:05:00|16224.2|16219.2|16220.2|16215.2|16224.2|16219.2|16219.2|16214.2|23
1690348200000|2023-07-26 05:10:00|16219.7|16214.7|16211.7|16206.7|16219.7|16214.7|16210.7|16205.7|39
1690348500000|2023-07-26 05:15:00|16212.2|16207.2|16211.7|16206.7|16212.2|16207.2|16210.2|16205.2|10
1690348800000|2023-07-26 05:20:00|16212.2|16207.2|16214.7|16209.7|16214.7|16209.7|16209.7|16204.7|15
1690349100000|2023-07-26 05:25:00|16214.2|16209.2|16218.7|16213.7|16220.2|16215.2|16213.2|16208.2|24
1690349400000|2023-07-26 05:30:00|16219.2|16214.2|16217.2|16212.2|16221.2|16216.2|16216.2|16211.2|54
1690349700000|2023-07-26 05:35:00|16216.7|16211.7|16218.2|16213.2|16220.2|16215.2|16215.2|16210.2|25
1690350000000|2023-07-26 05:40:00|16217.7|16212.7|16217.7|16212.7|16219.7|16214.7|16216.2|16211.2|25
1690350300000|2023-07-26 05:45:00|16218.2|16213.2|16213.2|16208.2|16221.7|16216.7|16213.2|16208.2|32
1690350600000|2023-07-26 05:50:00|16213.7|16208.7|16209.2|16204.2|16214.2|16209.2|16206.7|16201.7|126
1690350900000|2023-07-26 05:55:00|16209.7|16204.7|16211.7|16206.7|16219.7|16214.7|16208.2|16203.2|192
1690351200000|2023-07-26 06:00:00|16210.6|16207.8|16219.1|16216.3|16220.1|16217.3|16196.6|16193.8|409
1690351500000|2023-07-26 06:05:00|16217.6|16214.8|16211.1|16208.3|16221.1|16218.3|16208.1|16205.3|333
1690351800000|2023-07-26 06:10:00|16210.6|16207.8|16217.6|16214.8|16218.1|16215.3|16204.1|16201.3|346
1690352100000|2023-07-26 06:15:00|16218.1|16215.3|16223.6|16220.8|16231.1|16228.3|16217.6|16214.8|393
1690352400000|2023-07-26 06:20:00|16224.1|16221.3|16228.1|16225.3|16230.1|16227.3|16219.6|16216.8|152
1690352700000|2023-07-26 06:25:00|16228.6|16225.8|16221.6|16218.8|16238.6|16235.8|16219.1|16216.3|441
1690353000000|2023-07-26 06:30:00|16221.1|16218.3|16229.6|16226.8|16230.6|16227.8|16217.1|16214.3|300
1690353300000|2023-07-26 06:35:00|16230.1|16227.3|16227.6|16224.8|16235.1|16232.3|16226.1|16223.3|218
1690353600000|2023-07-26 06:40:00|16227.1|16224.3|16231.6|16228.8|16233.6|16230.8|16215.1|16212.3|428
1690353900000|2023-07-26 06:45:00|16232.1|16229.3|16224.1|16221.3|16234.1|16231.3|16223.1|16220.3|192
1690354200000|2023-07-26 06:50:00|16223.6|16220.8|16226.1|16223.3|16230.6|16227.8|16223.6|16220.8|100
1690354500000|2023-07-26 06:55:00|16225.6|16222.8|16217.1|16214.3|16225.6|16222.8|16217.1|16214.3|261
1690354800000|2023-07-26 07:00:00|16216.6|16213.8|16192.4|16191|16216.9|16215.5|16179.9|16178.5|2351
1690355100000|2023-07-26 07:05:00|16190.9|16189.5|16208.4|16207|16211.4|16210|16179.4|16178|1824
1690355400000|2023-07-26 07:10:00|16207.9|16206.5|16188.7|16187.3|16211.2|16209.8|16184.7|16183.3|752
1690355700000|2023-07-26 07:15:00|16189.2|16187.8|16178.7|16177.3|16190.7|16189.3|16177.2|16175.8|630
1690356000000|2023-07-26 07:20:00|16179.2|16177.8|16168.2|16166.8|16181.2|16179.8|16159.7|16158.3|1126
1690356300000|2023-07-26 07:25:00|16167.2|16165.8|16166.2|16164.8|16170.2|16168.8|16159.7|16158.3|1018
1690356600000|2023-07-26 07:30:00|16166.7|16165.3|16198.7|16197.3|16200.2|16198.8|16164.7|16163.3|1189
1690356900000|2023-07-26 07:35:00|16199.2|16197.8|16191.2|16189.8|16205.2|16203.8|16188.2|16186.8|755
1690357200000|2023-07-26 07:40:00|16190.7|16189.3|16174.7|16173.3|16191.2|16189.8|16169.7|16168.3|484
1690357500000|2023-07-26 07:45:00|16174.2|16172.8|16184.7|16183.3|16192.7|16191.3|16170.2|16168.8|644
1690357800000|2023-07-26 07:50:00|16185.2|16183.8|16179.7|16178.3|16185.7|16184.3|16167.7|16166.3|620
1690358100000|2023-07-26 07:55:00|16180.2|16178.8|16173.3|16171.9|16182.7|16181.3|16170.8|16169.4|475
1690358400000|2023-07-26 08:00:00|16175.3|16173.9|16160.3|16158.9|16176.3|16174.9|16154.3|16152.9|610
1690358700000|2023-07-26 08:05:00|16159.8|16158.4|16154.3|16152.9|16160.8|16159.4|16138.8|16137.4|813
1690359000000|2023-07-26 08:10:00|16153.8|16152.4|16137.8|16136.4|16157.8|16156.4|16134.8|16133.4|635
1690359300000|2023-07-26 08:15:00|16137.3|16135.9|16160.3|16158.9|16160.8|16159.4|16134.8|16133.4|587
1690359600000|2023-07-26 08:20:00|16159.8|16158.4|16154.3|16152.9|16164.3|16162.9|16153.3|16151.9|429
1690359900000|2023-07-26 08:25:00|16153.8|16152.4|16164.3|16162.9|16170.8|16169.4|16153.3|16151.9|264
1690360200000|2023-07-26 08:30:00|16163.8|16162.4|16145.8|16144.4|16164.3|16162.9|16139.3|16137.9|564
1690360500000|2023-07-26 08:35:00|16145.3|16143.9|16146.8|16145.4|16160.8|16159.4|16143.3|16141.9|481
1690360800000|2023-07-26 08:40:00|16146.3|16144.9|16128.8|16127.4|16147.8|16146.4|16127.8|16126.4|426
1690361100000|2023-07-26 08:45:00|16128.3|16126.9|16128.8|16127.4|16136.8|16135.4|16123.8|16122.4|417
1690361400000|2023-07-26 08:50:00|16128.3|16126.9|16134.8|16133.4|16136.3|16134.9|16121.3|16119.9|412
1690361700000|2023-07-26 08:55:00|16135.3|16133.9|16131.8|16130.4|16135.8|16134.4|16130.3|16128.9|208
1690362000000|2023-07-26 09:00:00|16130.8|16129.4|16136.8|16135.4|16151.8|16150.4|16130.3|16128.9|390
1690362300000|2023-07-26 09:05:00|16136.3|16134.9|16128.8|16127.4|16140.8|16139.4|16126.8|16125.4|257
1690362600000|2023-07-26 09:10:00|16128.3|16126.9|16117.3|16115.9|16132.8|16131.4|16115.3|16113.9|444
1690362900000|2023-07-26 09:15:00|16117.8|16116.4|16126.3|16124.9|16127.8|16126.4|16114.8|16113.4|303
1690363200000|2023-07-26 09:20:00|16125.8|16124.4|16125.8|16124.4|16127.8|16126.4|16120.8|16119.4|174
1690363500000|2023-07-26 09:25:00|16126.3|16124.9|16119.3|16117.9|16127.8|16126.4|16115.8|16114.4|290
1690363800000|2023-07-26 09:30:00|16118.8|16117.4|16115.3|16113.9|16124.8|16123.4|16110.8|16109.4|316
1690364100000|2023-07-26 09:35:00|16114.8|16113.4|16072.3|16070.9|16115.8|16114.4|16071.8|16070.4|1054
1690364400000|2023-07-26 09:40:00|16071.8|16070.4|16097.3|16095.9|16098.3|16096.9|16070.8|16069.4|919
1690364700000|2023-07-26 09:45:00|16096.8|16095.4|16101.8|16100.4|16110.8|16109.4|16096.3|16094.9|644
1690365000000|2023-07-26 09:50:00|16102.3|16100.9|16103.8|16102.4|16114.8|16113.4|16101.8|16100.4|559
1690365300000|2023-07-26 09:55:00|16104.3|16102.9|16113.8|16112.4|16119.8|16118.4|16103.8|16102.4|438
1690365600000|2023-07-26 10:00:00|16114.8|16113.4|16105.8|16104.4|16118.8|16117.4|16105.8|16104.4|424
1690365900000|2023-07-26 10:05:00|16106.3|16104.9|16089.8|16088.4|16109.8|16108.4|16086.8|16085.4|502
1690366200000|2023-07-26 10:10:00|16089.3|16087.9|16085.8|16084.4|16094.8|16093.4|16084.3|16082.9|383
1690366500000|2023-07-26 10:15:00|16086.3|16084.9|16083.3|16081.9|16102.8|16101.4|16081.8|16080.4|558
1690366800000|2023-07-26 10:20:00|16083.8|16082.4|16075.3|16073.9|16089.3|16087.9|16074.3|16072.9|499
1690367100000|2023-07-26 10:25:00|16075.8|16074.4|16085.3|16083.9|16090.8|16089.4|16072.3|16070.9|656
1690367400000|2023-07-26 10:30:00|16084.8|16083.4|16093.8|16092.4|16100.3|16098.9|16084.8|16083.4|499
1690367700000|2023-07-26 10:35:00|16094.3|16092.9|16093.8|16092.4|16106.8|16105.4|16092.8|16091.4|468
1690368000000|2023-07-26 10:40:00|16094.3|16092.9|16099.8|16098.4|16103.3|16101.9|16088.8|16087.4|204
1690368300000|2023-07-26 10:45:00|16099.3|16097.9|16092.8|16091.4|16110.3|16108.9|16092.3|16090.9|386
1690368600000|2023-07-26 10:50:00|16093.3|16091.9|16099.3|16097.9|16099.3|16097.9|16089.3|16087.9|237
1690368900000|2023-07-26 10:55:00|16098.8|16097.4|16087.8|16086.4|16099.3|16097.9|16087.3|16085.9|192
1690369200000|2023-07-26 11:00:00|16088.3|16086.9|16082.3|16080.9|16093.8|16092.4|16078.8|16077.4|295
1690369500000|2023-07-26 11:05:00|16081.3|16079.9|16072.3|16070.9|16083.3|16081.9|16066.8|16065.4|555
1690369800000|2023-07-26 11:10:00|16072.8|16071.4|16065.8|16064.4|16074.3|16072.9|16064.8|16063.4|332
1690370100000|2023-07-26 11:15:00|16065.3|16063.9|16074.8|16073.4|16088.3|16086.9|16064.8|16063.4|522
1690370400000|2023-07-26 11:20:00|16073.8|16072.4|16085.8|16084.4|16088.8|16087.4|16073.8|16072.4|438
1690370700000|2023-07-26 11:25:00|16085.3|16083.9|16069.8|16068.4|16087.3|16085.9|16067.8|16066.4|203
1690371000000|2023-07-26 11:30:00|16069.3|16067.9|16083.3|16081.9|16083.3|16081.9|16061.3|16059.9|417
1690371300000|2023-07-26 11:35:00|16083.8|16082.4|16069.8|16068.4|16083.8|16082.4|16067.8|16066.4|202
1690371600000|2023-07-26 11:40:00|16070.5|16069.1|16079|16077.6|16081|16079.6|16068.5|16067.1|179
1690371900000|2023-07-26 11:45:00|16078.5|16077.1|16074.5|16073.1|16088.5|16087.1|16074|16072.6|224
1690372200000|2023-07-26 11:50:00|16075|16073.6|16087.5|16086.1|16087.5|16086.1|16071|16069.6|211
1690372500000|2023-07-26 11:55:00|16089.5|16088.1|16072|16070.6|16094.5|16093.1|16069.5|16068.1|371
1690372800000|2023-07-26 12:00:00|16072.5|16071.1|16065|16063.6|16075.5|16074.1|16059|16057.6|496
1690373100000|2023-07-26 12:05:00|16064.5|16063.1|16055|16053.6|16064.5|16063.1|16051.5|16050.1|494
1690373400000|2023-07-26 12:10:00|16055.5|16054.1|16052.5|16051.1|16056|16054.6|16046.5|16045.1|462
1690373700000|2023-07-26 12:15:00|16053.5|16052.1|16062|16060.6|16072.5|16071.1|16053|16051.6|414
1690374000000|2023-07-26 12:20:00|16061.5|16060.1|16061.5|16060.1|16064.5|16063.1|16056.5|16055.1|237
1690374300000|2023-07-26 12:25:00|16062|16060.6|16065|16063.6|16066|16064.6|16051|16049.6|250
1690374600000|2023-07-26 12:30:00|16065.5|16064.1|16051.5|16050.1|16065.5|16064.1|16049.5|16048.1|252
1690374900000|2023-07-26 12:35:00|16052|16050.6|16060|16058.6|16063.5|16062.1|16049.5|16048.1|223
1690375200000|2023-07-26 12:40:00|16060.5|16059.1|16050|16048.6|16062.5|16061.1|16049|16047.6|208
1690375500000|2023-07-26 12:45:00|16049.5|16048.1|16049|16047.6|16050.5|16049.1|16043|16041.6|381
1690375800000|2023-07-26 12:50:00|16049.5|16048.1|16023.5|16022.1|16049.5|16048.1|16022|16020.6|486
1690376100000|2023-07-26 12:55:00|16023|16021.6|16024|16022.6|16024.5|16023.1|16008.5|16007.1|731
1690376400000|2023-07-26 13:00:00|16025|16023.6|16014.5|16013.1|16025.5|16024.1|16010.5|16009.1|426
1690376700000|2023-07-26 13:05:00|16014|16012.6|16017.5|16016.1|16017.5|16016.1|16003.5|16002.1|454
1690377000000|2023-07-26 13:10:00|16017|16015.6|16006.5|16005.1|16020.5|16019.1|16004|16002.6|412
1690377300000|2023-07-26 13:15:00|16006|16004.6|16007.5|16006.1|16009.5|16008.1|16002.5|16001.1|380
1690377600000|2023-07-26 13:20:00|16007|16005.6|16003.5|16002.1|16007.5|16006.1|15999.5|15998.1|369
1690377900000|2023-07-26 13:25:00|16004.5|16003.1|16006.5|16005.1|16006.5|16005.1|15999.5|15998.1|472
1690378200000|2023-07-26 13:30:00|16007|16005.6|16031|16029.6|16038|16036.6|16004.5|16003.1|1500
1690378500000|2023-07-26 13:35:00|16030.5|16029.1|16052.5|16051.1|16057|16055.6|16030|16028.6|754
1690378800000|2023-07-26 13:40:00|16053.5|16052.1|16071.5|16070.1|16079|16077.6|16045|16043.6|718
1690379100000|2023-07-26 13:45:00|16072.5|16071.1|16075|16073.6|16078.5|16077.1|16059|16057.6|608
1690379400000|2023-07-26 13:50:00|16075.5|16074.1|16093.5|16092.1|16095|16093.6|16074.5|16073.1|452
1690379700000|2023-07-26 13:55:00|16094|16092.6|16087.5|16086.1|16096.5|16095.1|16083.5|16082.1|591
1690380000000|2023-07-26 14:00:00|16087|16085.6|16084.5|16083.1|16096.5|16095.1|16079|16077.6|691
1690380300000|2023-07-26 14:05:00|16085.5|16084.1|16095|16093.6|16101.5|16100.1|16084.5|16083.1|501
1690380600000|2023-07-26 14:10:00|16094.2|16092.8|16110.7|16109.3|16113.7|16112.3|16093.2|16091.8|623
1690380900000|2023-07-26 14:15:00|16109.2|16107.8|16109.7|16108.3|16111.7|16110.3|16104.2|16102.8|305
1690381200000|2023-07-26 14:20:00|16110.2|16108.8|16110.2|16108.8|16115.2|16113.8|16095.7|16094.3|679
1690381500000|2023-07-26 14:25:00|16110.7|16109.3|16108.2|16106.8|16117.7|16116.3|16104.7|16103.3|397
1690381800000|2023-07-26 14:30:00|16107.7|16106.3|16102.7|16101.3|16117.2|16115.8|16102.7|16101.3|402
1690382100000|2023-07-26 14:35:00|16103.2|16101.8|16110.2|16108.8|16115.7|16114.3|16103.2|16101.8|293
1690382400000|2023-07-26 14:40:00|16110.7|16109.3|16101.2|16099.8|16111.2|16109.8|16090.2|16088.8|595
1690382700000|2023-07-26 14:45:00|16101.7|16100.3|16100.7|16099.3|16106.2|16104.8|16097.7|16096.3|356
1690383000000|2023-07-26 14:50:00|16101.2|16099.8|16093.7|16092.3|16103.7|16102.3|16092.7|16091.3|419
1690383300000|2023-07-26 14:55:00|16094.2|16092.8|16092.7|16091.3|16096.7|16095.3|16083.7|16082.3|959
1690383600000|2023-07-26 15:00:00|16093.2|16091.8|16108.2|16106.8|16108.7|16107.3|16088.2|16086.8|511
1690383900000|2023-07-26 15:05:00|16108.7|16107.3|16114.2|16112.8|16114.7|16113.3|16104.7|16103.3|417
1690384200000|2023-07-26 15:10:00|16114.7|16113.3|16130.2|16128.8|16132.2|16130.8|16113.7|16112.3|482
1690384500000|2023-07-26 15:15:00|16129.7|16128.3|16130.7|16129.3|16139.7|16138.3|16127.7|16126.3|593
1690384800000|2023-07-26 15:20:00|16131.2|16129.8|16120.2|16118.8|16132.2|16130.8|16119.7|16118.3|503
1690385100000|2023-07-26 15:25:00|16119.7|16118.3|16125.7|16124.3|16130.7|16129.3|16119.2|16117.8|866
1690385400000|2023-07-26 15:30:00|16126.4|16123.6|16130.4|16127.6|16136.4|16133.6|16124.4|16121.6|1275
1690385700000|2023-07-26 15:35:00|16130.9|16128.1|16127.9|16125.1|16134.9|16132.1|16126.4|16123.6|573
1690386000000|2023-07-26 15:40:00|16128.4|16125.6|16131.9|16129.1|16134.4|16131.6|16128.4|16125.6|276
1690386300000|2023-07-26 15:45:00|16131.4|16128.6|16138.4|16135.6|16142.4|16139.6|16131.4|16128.6|321
1690386600000|2023-07-26 15:50:00|16137.9|16135.1|16143.4|16140.6|16147.4|16144.6|16137.9|16135.1|366
1690386900000|2023-07-26 15:55:00|16144.4|16141.6|16147.9|16145.1|16148.9|16146.1|16141.4|16138.6|403
1690387200000|2023-07-26 16:00:00|16147.4|16144.6|16148.4|16145.6|16149.4|16146.6|16144.4|16141.6|319
1690387500000|2023-07-26 16:05:00|16148.9|16146.1|16148.9|16146.1|16150.4|16147.6|16144.4|16141.6|213
1690387800000|2023-07-26 16:10:00|16149.4|16146.6|16150.4|16147.6|16153.4|16150.6|16148.4|16145.6|312
1690388100000|2023-07-26 16:15:00|16150.9|16148.1|16149.4|16146.6|16151.9|16149.1|16148.4|16145.6|113
1690388400000|2023-07-26 16:20:00|16149.9|16147.1|16145.4|16142.6|16150.4|16147.6|16144.4|16141.6|175
1690388700000|2023-07-26 16:25:00|16145.9|16143.1|16140.4|16137.6|16145.9|16143.1|16139.4|16136.6|270
1690389000000|2023-07-26 16:30:00|16139.9|16137.1|16144.4|16141.6|16144.4|16141.6|16139.4|16136.6|147
1690389300000|2023-07-26 16:35:00|16143.9|16141.1|16137.9|16135.1|16144.9|16142.1|16136.9|16134.1|145
1690389600000|2023-07-26 16:40:00|16137.4|16134.6|16139.4|16136.6|16140.9|16138.1|16137.4|16134.6|74
1690389900000|2023-07-26 16:45:00|16139.9|16137.1|16137.4|16134.6|16140.4|16137.6|16133.9|16131.1|326
1690390200000|2023-07-26 16:50:00|16136.9|16134.1|16138.4|16135.6|16138.4|16135.6|16133.9|16131.1|238
1690390500000|2023-07-26 16:55:00|16138.9|16136.1|16140.4|16137.6|16140.4|16137.6|16136.4|16133.6|344
1690390800000|2023-07-26 17:00:00|16139.9|16137.1|16139.4|16136.6|16140.4|16137.6|16135.4|16132.6|173
1690391100000|2023-07-26 17:05:00|16139.9|16137.1|16138.4|16135.6|16140.4|16137.6|16136.4|16133.6|92
1690391400000|2023-07-26 17:10:00|16137.9|16135.1|16135.9|16133.1|16139.4|16136.6|16134.4|16131.6|306
1690391700000|2023-07-26 17:15:00|16135.4|16132.6|16138.4|16135.6|16139.4|16136.6|16134.4|16131.6|69
1690392000000|2023-07-26 17:20:00|16137.9|16135.1|16138.4|16135.6|16140.4|16137.6|16135.4|16132.6|73
1690392300000|2023-07-26 17:25:00|16137.9|16135.1|16139.4|16136.6|16140.4|16137.6|16137.4|16134.6|138
1690392600000|2023-07-26 17:30:00|16138.9|16136.1|16133.4|16130.6|16138.9|16136.1|16131.4|16128.6|162
1690392900000|2023-07-26 17:35:00|16132.9|16130.1|16135.4|16132.6|16136.4|16133.6|16131.4|16128.6|66
1690393200000|2023-07-26 17:40:00|16134.9|16132.1|16134.4|16131.6|16136.9|16134.1|16134.4|16131.6|90
1690393500000|2023-07-26 17:45:00|16134.9|16132.1|16136.4|16133.6|16136.4|16133.6|16132.4|16129.6|81
1690393800000|2023-07-26 17:50:00|16135.9|16133.1|16135.9|16133.1|16136.4|16133.6|16133.4|16130.6|66
1690394100000|2023-07-26 17:55:00|16136.4|16133.6|16137.9|16135.1|16139.4|16136.6|16134.4|16131.6|81
1690394400000|2023-07-26 18:00:00|16137.4|16134.6|16147.9|16145.1|16151.9|16149.1|16132.4|16129.6|317
1690394700000|2023-07-26 18:05:00|16148.4|16145.6|16141.9|16139.1|16149.4|16146.6|16134.9|16132.1|113
1690395000000|2023-07-26 18:10:00|16141.4|16138.6|16140.4|16137.6|16146.4|16143.6|16136.4|16133.6|95
1690395300000|2023-07-26 18:15:00|16139.9|16137.1|16143.9|16141.1|16144.4|16141.6|16136.4|16133.6|85
1690395600000|2023-07-26 18:20:00|16143.4|16140.6|16148.9|16146.1|16151.4|16148.6|16141.4|16138.6|409
1690395900000|2023-07-26 18:25:00|16148.4|16145.6|16148.4|16145.6|16151.4|16148.6|16134.4|16131.6|211
1690396200000|2023-07-26 18:30:00|16148.9|16146.1|16148.9|16146.1|16159.4|16156.6|16145.9|16143.1|285
1690396500000|2023-07-26 18:35:00|16149.4|16146.6|16180.4|16177.6|16183.9|16181.1|16149.4|16146.6|783
1690396800000|2023-07-26 18:40:00|16180.9|16178.1|16165.9|16163.1|16186.4|16183.6|16163.9|16161.1|690
1690397100000|2023-07-26 18:45:00|16166.4|16163.6|16159.4|16156.6|16169.4|16166.6|16154.4|16151.6|465
1690397400000|2023-07-26 18:50:00|16159.9|16157.1|16170.4|16167.6|16170.9|16168.1|16153.4|16150.6|270
1690397700000|2023-07-26 18:55:00|16169.9|16167.1|16159.9|16157.1|16170.4|16167.6|16156.4|16153.6|161
1690398000000|2023-07-26 19:00:00|16160.4|16157.6|16158.9|16156.1|16163.9|16161.1|16152.9|16150.1|128
1690398300000|2023-07-26 19:05:00|16159.4|16156.6|16114.9|16112.1|16160.9|16158.1|16112.9|16110.1|664
1690398600000|2023-07-26 19:10:00|16114.4|16111.6|16116.4|16113.6|16123.4|16120.6|16108.9|16106.1|330
1690398900000|2023-07-26 19:15:00|16116.9|16114.1|16111.9|16109.1|16123.4|16120.6|16104.4|16101.6|217
1690399200000|2023-07-26 19:20:00|16111.4|16108.6|16122.4|16119.6|16126.4|16123.6|16110.4|16107.6|135
1690399500000|2023-07-26 19:25:00|16122.9|16120.1|16129.4|16126.6|16132.9|16130.1|16121.4|16118.6|104
1690399800000|2023-07-26 19:30:00|16128.9|16126.1|16134.4|16131.6|16134.4|16131.6|16120.4|16117.6|133
1690400100000|2023-07-26 19:35:00|16134.9|16132.1|16133.4|16130.6|16137.9|16135.1|16122.4|16119.6|122
1690400400000|2023-07-26 19:40:00|16132.4|16129.6|16140.9|16138.1|16142.4|16139.6|16132.4|16129.6|134
1690400700000|2023-07-26 19:45:00|16141.4|16138.6|16134.4|16131.6|16142.9|16140.1|16134.4|16131.6|97
1690401000000|2023-07-26 19:50:00|16132.4|16129.6|16131.4|16128.6|16133.4|16130.6|16126.9|16124.1|168
1690401300000|2023-07-26 19:55:00|16129.9|16127.1|16141.9|16139.1|16141.9|16139.1|16126.4|16123.6|245
1690401600000|2023-07-26 20:00:00|16141.4|16138.6|16146.8|16139.8|16149.9|16142.9|16140|16133|13
1690401900000|2023-07-26 20:05:00|16146.2|16139.2|16148.8|16141.8|16171.2|16164.2|16146.2|16139.2|0
1690402200000|2023-07-26 20:10:00|16148.2|16141.2|16148.6|16141.6|16150.6|16143.6|16140|16133|0
1690402500000|2023-07-26 20:15:00|16148.3|16141.3|16148.1|16141.1|16149.3|16142.3|16142|16135|0
1690402800000|2023-07-26 20:20:00|16147.5|16140.5|16147.5|16140.5|16150|16143|16145.6|16138.6|0
1690403100000|2023-07-26 20:25:00|16148.1|16141.1|16143.5|16136.5|16149|16142|16142.1|16135.1|0
1690403400000|2023-07-26 20:30:00|16144.1|16137.1|16141.5|16134.5|16144.7|16137.7|16138.2|16131.2|0
1690403700000|2023-07-26 20:35:00|16142.1|16135.1|16137|16130|16142.7|16135.7|16137|16130|0
1690404000000|2023-07-26 20:40:00|16136.3|16129.3|16134|16127|16137|16130|16133.4|16126.4|0
1690404300000|2023-07-26 20:45:00|16133.7|16126.7|16132.6|16125.6|16134.7|16127.7|16132|16125|0
1690404600000|2023-07-26 20:50:00|16132|16125|16133.2|16126.2|16133.5|16126.5|16131.4|16124.4|0
1690404900000|2023-07-26 20:55:00|16132.9|16125.9|16132|16125|16134.5|16127.5|16130.7|16123.7|0
1690405200000|2023-07-26 21:00:00|16132.1|16125.1|16134.2|16127.2|16135.2|16128.2|16131.7|16124.7|0
1690405500000|2023-07-26 21:05:00|16135.5|16128.5|16136.7|16129.7|16137.6|16130.6|16135|16128|0
1690405800000|2023-07-26 21:10:00|16136.5|16129.5|16138.2|16131.2|16138.2|16131.2|16136.3|16129.3|0
1690406100000|2023-07-26 21:15:00|16138.8|16131.8|16137.1|16130.1|16139.4|16132.4|16137.1|16130.1|0
1690406400000|2023-07-26 21:20:00|16137.2|16130.2|16137.2|16130.2|16137.4|16130.4|16136.2|16129.2|0
1690406700000|2023-07-26 21:25:00|16137.3|16130.3|16137.7|16130.7|16138.2|16131.2|16137.2|16130.2|0
1690407000000|2023-07-26 21:30:00|16137.8|16130.8|16139.2|16132.2|16139.2|16132.2|16137.8|16130.8|0
1690407300000|2023-07-26 21:35:00|16138.8|16131.8|16139|16132|16139|16132|16138.6|16131.6|0
1690407600000|2023-07-26 21:40:00|16139.1|16132.1|16139.1|16132.1|16139.4|16132.4|16138.6|16131.6|0
1690407900000|2023-07-26 21:45:00|16139.3|16132.3|16139.6|16132.6|16139.8|16132.8|16139.3|16132.3|0
1690408200000|2023-07-26 21:50:00|16139.5|16132.5|16139.9|16132.9|16140.1|16133.1|16139.2|16132.2|0
1690408500000|2023-07-26 21:55:00|16139.8|16132.8|16140.1|16133.1|16140.5|16133.5|16139.8|16132.8|0
1690408800000|2023-07-26 22:00:00|16143.2|16136.2|16142.4|16135.4|16146.1|16139.1|16141.4|16134.4|0
1690409100000|2023-07-26 22:05:00|16141.8|16134.8|16140.5|16133.5|16144.2|16137.2|16140.5|16133.5|0
1690409400000|2023-07-26 22:10:00|16140.8|16133.8|16135.8|16128.8|16141.1|16134.1|16132.7|16125.7|0
1690409700000|2023-07-26 22:15:00|16136.1|16129.1|16138.2|16131.2|16138.9|16131.9|16135.8|16128.8|0
1690410000000|2023-07-26 22:20:00|16138.3|16131.3|16141.2|16134.2|16141.8|16134.8|16138.3|16131.3|0
1690410300000|2023-07-26 22:25:00|16140.9|16133.9|16141.3|16134.3|16141.9|16134.9|16140.9|16133.9|0
1690410600000|2023-07-26 22:30:00|16141.6|16134.6|16142.4|16135.4|16143.7|16136.7|16141.6|16134.6|0
1690410900000|2023-07-26 22:35:00|16143.1|16136.1|16142.4|16135.4|16143.1|16136.1|16141.2|16134.2|0
1690411200000|2023-07-26 22:40:00|16142.7|16135.7|16143.6|16136.6|16144.2|16137.2|16142.4|16135.4|0
1690411500000|2023-07-26 22:45:00|16143.3|16136.3|16141.8|16134.8|16143.3|16136.3|16141.8|16134.8|0
1690411800000|2023-07-26 22:50:00|16142.4|16135.4|16143|16136|16143|16136|16141.2|16134.2|0
1690412100000|2023-07-26 22:55:00|16143.6|16136.6|16141.8|16134.8|16143.6|16136.6|16141.8|16134.8|0
1690412400000|2023-07-26 23:00:00|16142.4|16135.4|16143.6|16136.6|16144.3|16137.3|16141.8|16134.8|0
1690412700000|2023-07-26 23:05:00|16143.9|16136.9|16144.1|16137.1|16144.2|16137.2|16143.5|16136.5|0
1690413000000|2023-07-26 23:10:00|16143.8|16136.8|16144.8|16137.8|16144.8|16137.8|16143.5|16136.5|0
1690413300000|2023-07-26 23:15:00|16144.1|16137.1|16145.4|16138.4|16145.4|16138.4|16144.1|16137.1|0
1690413600000|2023-07-26 23:20:00|16146|16139|16146.6|16139.6|16147.3|16140.3|16146|16139|0
1690413900000|2023-07-26 23:25:00|16146.3|16139.3|16146.6|16139.6|16148.5|16141.5|16146|16139|0
1690414200000|2023-07-26 23:30:00|16146|16139|16143.5|16136.5|16146|16139|16143.5|16136.5|0
1690414500000|2023-07-26 23:35:00|16142.9|16135.9|16144.2|16137.2|16144.8|16137.8|16142.9|16135.9|0
1690414800000|2023-07-26 23:40:00|16144.5|16137.5|16144|16137|16144.8|16137.8|16143.4|16136.4|0
1690415100000|2023-07-26 23:45:00|16144.7|16137.7|16146.3|16139.3|16146.3|16139.3|16144|16137|0
1690415400000|2023-07-26 23:50:00|16146|16139|16145.6|16138.6|16146.3|16139.3|16145|16138|0
1690415700000|2023-07-26 23:55:00|16145.9|16138.9|16146.9|16139.9|16146.9|16139.9|16145.6|16138.6|0
1690416000000|2023-07-27 00:00:00|16146.3|16139.3|16140.1|16133.1|16146.3|16139.3|16140.1|16133.1|0
1690416300000|2023-07-27 00:05:00|16140.7|16133.7|16141.2|16134.2|16144.9|16137.9|16140.1|16133.1|0
1690416600000|2023-07-27 00:10:00|16141.8|16134.8|16144.3|16137.3|16144.3|16137.3|16141.2|16134.2|0
1690416900000|2023-07-27 00:15:00|16144.9|16137.9|16141|16136|16144.9|16139|16137.5|16132.5|75
1690417200000|2023-07-27 00:20:00|16142|16137|16147.5|16142.5|16149|16144|16141|16136|40
1690417500000|2023-07-27 00:25:00|16148|16143|16150.5|16145.5|16152.5|16147.5|16146|16141|40
1690417800000|2023-07-27 00:30:00|16151|16146|16151|16146|16155.5|16150.5|16149.5|16144.5|40
1690418100000|2023-07-27 00:35:00|16150.5|16145.5|16154|16149|16156.5|16151.5|16150.5|16145.5|12
1690418400000|2023-07-27 00:40:00|16153.5|16148.5|16154|16149|16156|16151|16153.5|16148.5|4
1690418700000|2023-07-27 00:45:00|16154.5|16149.5|16153|16148|16155|16150|16152.5|16147.5|10
1690419000000|2023-07-27 00:50:00|16153.5|16148.5|16156.5|16151.5|16158.5|16153.5|16152.5|16147.5|11
1690419300000|2023-07-27 00:55:00|16155.5|16150.5|16159|16154|16159.5|16154.5|16155.5|16150.5|16
1690419600000|2023-07-27 01:00:00|16159.5|16154.5|16159|16154|16160.5|16155.5|16157.5|16152.5|24
1690419900000|2023-07-27 01:05:00|16159.5|16154.5|16158.5|16153.5|16160.5|16155.5|16158.5|16153.5|18
1690420200000|2023-07-27 01:10:00|16158|16153|16159.5|16154.5|16160|16155|16157|16152|18
1690420500000|2023-07-27 01:15:00|16160|16155|16156|16151|16163.5|16158.5|16155.5|16150.5|42
1690420800000|2023-07-27 01:20:00|16156.5|16151.5|16159.5|16154.5|16162.5|16157.5|16156|16151|15
1690421100000|2023-07-27 01:25:00|16159|16154|16161|16156|16163|16158|16158|16153|11
1690421400000|2023-07-27 01:30:00|16161.5|16156.5|16163.5|16158.5|16166.5|16161.5|16161|16156|42
1690421700000|2023-07-27 01:35:00|16163|16158|16159|16154|16164|16159|16159|16154|15
1690422000000|2023-07-27 01:40:00|16159.5|16154.5|16160|16155|16164|16159|16159|16154|20
1690422300000|2023-07-27 01:45:00|16160.5|16155.5|16161|16156|16163|16158|16159|16154|20
1690422600000|2023-07-27 01:50:00|16161.5|16156.5|16159|16154|16165.5|16160.5|16157.5|16152.5|29
1690422900000|2023-07-27 01:55:00|16159.5|16154.5|16162|16157|16163.5|16158.5|16159.5|16154.5|10
1690423200000|2023-07-27 02:00:00|16162.5|16157.5|16163.5|16158.5|16165|16160|16159.5|16154.5|34
1690423500000|2023-07-27 02:05:00|16164|16159|16166.5|16161.5|16167.5|16162.5|16163.5|16158.5|27
1690423800000|2023-07-27 02:10:00|16165.5|16160.5|16168|16163|16170.5|16165.5|16164|16159|25
1690424100000|2023-07-27 02:15:00|16168.5|16163.5|16174.5|16169.5|16175.5|16170.5|16167.5|16162.5|130
1690424400000|2023-07-27 02:20:00|16175|16170|16171.5|16166.5|16175.5|16170.5|16171|16166|19
1690424700000|2023-07-27 02:25:00|16172|16167|16171|16166|16173.5|16168.5|16169|16164|18
1690425000000|2023-07-27 02:30:00|16171.5|16166.5|16172.5|16167.5|16174|16169|16171.5|16166.5|16
1690425300000|2023-07-27 02:35:00|16173|16168|16175|16170|16176.5|16171.5|16172.5|16167.5|13
1690425600000|2023-07-27 02:40:00|16174.5|16169.5|16172|16167|16175|16170|16171|16166|14
1690425900000|2023-07-27 02:45:00|16171.5|16166.5|16173|16168|16175.5|16170.5|16170.5|16165.5|16
1690426200000|2023-07-27 02:50:00|16173.5|16168.5|16173|16168|16174|16169|16172|16167|1
1690426500000|2023-07-27 02:55:00|16173.5|16168.5|16172|16167|16174|16169|16171.5|16166.5|2
1690426800000|2023-07-27 03:00:00|16172.5|16167.5|16173.5|16168.5|16175.5|16170.5|16171.5|16166.5|11
1690427100000|2023-07-27 03:05:00|16174.5|16169.5|16174.5|16169.5|16175|16170|16172.5|16167.5|8
1690427400000|2023-07-27 03:10:00|16175|16170|16175.5|16170.5|16176.5|16171.5|16174|16169|10
1690427700000|2023-07-27 03:15:00|16176.5|16171.5|16174.5|16169.5|16176.5|16171.5|16174.5|16169.5|10
1690428000000|2023-07-27 03:20:00|16174|16169|16175.5|16170.5|16175.5|16170.5|16173.5|16168.5|1
1690428300000|2023-07-27 03:25:00|16175|16170|16175|16170|16175.5|16170.5|16174.5|16169.5|0
1690428600000|2023-07-27 03:30:00|16174.5|16169.5|16175|16170|16176.5|16171.5|16174|16169|10
1690428900000|2023-07-27 03:35:00|16174.5|16169.5|16174|16169|16175.5|16170.5|16173.5|16168.5|3
1690429200000|2023-07-27 03:40:00|16174.5|16169.5|16171.5|16166.5|16175.5|16170.5|16171.5|16166.5|19
1690429500000|2023-07-27 03:45:00|16171|16166|16170.5|16165.5|16173.5|16168.5|16169.5|16164.5|25
1690429800000|2023-07-27 03:50:00|16171|16166|16172.5|16167.5|16173.5|16168.5|16170.5|16165.5|16
1690430100000|2023-07-27 03:55:00|16173|16168|16170.5|16165.5|16173.5|16168.5|16170.5|16165.5|17
1690430400000|2023-07-27 04:00:00|16171|16166|16174.5|16169.5|16175.5|16170.5|16169.5|16164.5|39
1690430700000|2023-07-27 04:05:00|16175|16170|16183.5|16178.5|16183.5|16178.5|16174.5|16169.5|65
1690431000000|2023-07-27 04:10:00|16184|16179|16191.5|16186.5|16192|16187|16183.5|16178.5|67
1690431300000|2023-07-27 04:15:00|16192.5|16187.5|16194|16189|16195.5|16190.5|16191.5|16186.5|32
1690431600000|2023-07-27 04:20:00|16193.5|16188.5|16191|16186|16194|16189|16190|16185|8
1690431900000|2023-07-27 04:25:00|16190.5|16185.5|16188.5|16183.5|16191|16186|16188.5|16183.5|8
1690432200000|2023-07-27 04:30:00|16189.5|16184.5|16187.5|16182.5|16189.5|16184.5|16187.5|16182.5|12
1690432500000|2023-07-27 04:35:00|16187|16182|16187.5|16182.5|16187.5|16182.5|16186.5|16181.5|4
1690432800000|2023-07-27 04:40:00|16187|16182|16186.5|16181.5|16187.5|16182.5|16184|16179|25
1690433100000|2023-07-27 04:45:00|16187.5|16182.5|16185.5|16180.5|16187.5|16182.5|16184.5|16179.5|14
1690433400000|2023-07-27 04:50:00|16186|16181|16188.5|16183.5|16188.5|16183.5|16186|16181|8
1690433700000|2023-07-27 04:55:00|16189|16184|16189|16184|16190.5|16185.5|16186|16181|29
1690434000000|2023-07-27 05:00:00|16189.5|16184.5|16188.5|16183.5|16190.5|16185.5|16186.5|16181.5|23
1690434300000|2023-07-27 05:05:00|16189.5|16184.5|16186|16181|16190|16185|16186|16181|17
1690434600000|2023-07-27 05:10:00|16186.5|16181.5|16186.5|16181.5|16187|16182|16184.5|16179.5|13
1690434900000|2023-07-27 05:15:00|16186|16181|16186.5|16181.5|16186.5|16181.5|16183.5|16178.5|19
1690435200000|2023-07-27 05:20:00|16186|16181|16185|16180|16186.5|16181.5|16183.5|16178.5|17
1690435500000|2023-07-27 05:25:00|16185.5|16180.5|16180.5|16175.5|16185.5|16180.5|16179.5|16174.5|22
1690435800000|2023-07-27 05:30:00|16181|16176|16172.5|16167.5|16181|16176|16172.5|16167.5|57
1690436100000|2023-07-27 05:35:00|16173|16168|16174.5|16169.5|16176|16171|16171.5|16166.5|32
1690436400000|2023-07-27 05:40:00|16175|16170|16173.5|16168.5|16175.5|16170.5|16171.5|16166.5|50
1690436700000|2023-07-27 05:45:00|16174|16169|16174.5|16169.5|16181|16176|16173.5|16168.5|92
1690437000000|2023-07-27 05:50:00|16174|16169|16175.5|16170.5|16175.5|16170.5|16170.5|16165.5|55
1690437300000|2023-07-27 05:55:00|16175|16170|16177|16172|16178.5|16173.5|16174.5|16169.5|59
1690437600000|2023-07-27 06:00:00|16175.9|16173.1|16178.9|16176.1|16192.4|16189.6|16172.9|16170.1|376
1690437900000|2023-07-27 06:05:00|16179.4|16176.6|16180.4|16177.6|16188.4|16185.6|16178.4|16175.6|235
1690438200000|2023-07-27 06:10:00|16181.9|16179.1|16179.4|16176.6|16183.9|16181.1|16175.4|16172.6|197
1690438500000|2023-07-27 06:15:00|16179.9|16177.1|16183.9|16181.1|16185.9|16183.1|16179.9|16177.1|117
1690438800000|2023-07-27 06:20:00|16184.4|16181.6|16173.4|16170.6|16185.4|16182.6|16172.4|16169.6|135
1690439100000|2023-07-27 06:25:00|16172.9|16170.1|16181.4|16178.6|16183.4|16180.6|16172.4|16169.6|112
1690439400000|2023-07-27 06:30:00|16181.9|16179.1|16179.4|16176.6|16186.4|16183.6|16176.9|16174.1|93
1690439700000|2023-07-27 06:35:00|16179.9|16177.1|16179.4|16176.6|16181.9|16179.1|16177.4|16174.6|91
1690440000000|2023-07-27 06:40:00|16178.9|16176.1|16174.4|16171.6|16180.9|16178.1|16173.9|16171.1|65
1690440300000|2023-07-27 06:45:00|16174.9|16172.1|16181.9|16179.1|16183.4|16180.6|16174.4|16171.6|68
1690440600000|2023-07-27 06:50:00|16181.4|16178.6|16179.4|16176.6|16181.9|16179.1|16177.4|16174.6|94
1690440900000|2023-07-27 06:55:00|16179.9|16177.1|16171.9|16169.1|16191.4|16188.6|16171.9|16169.1|386
1690441200000|2023-07-27 07:00:00|16171.2|16169.8|16138.7|16137.3|16180.2|16178.8|16138.2|16136.8|1697
1690441500000|2023-07-27 07:05:00|16139.2|16137.8|16149.8|16148.4|16157.8|16156.4|16132.7|16131.3|980
1690441800000|2023-07-27 07:10:00|16150.3|16148.9|16142.7|16141.3|16157.8|16156.4|16137.8|16136.4|601
1690442100000|2023-07-27 07:15:00|16142.2|16140.8|16160.1|16158.7|16161.1|16159.7|16129.2|16127.8|717
1690442400000|2023-07-27 07:20:00|16160.6|16159.2|16162.1|16160.7|16168.6|16167.2|16151.6|16150.2|683
1690442700000|2023-07-27 07:25:00|16161.6|16160.2|16169.4|16168|16172.4|16171|16150.9|16149.5|406
1690443000000|2023-07-27 07:30:00|16170.9|16169.5|16186.9|16185.5|16193.9|16192.5|16169.4|16168|717
1690443300000|2023-07-27 07:35:00|16186.4|16185|16190.4|16189|16194.4|16193|16181.9|16180.5|554
1690443600000|2023-07-27 07:40:00|16190.6|16189.2|16196.6|16195.2|16199.6|16198.2|16184.6|16183.2|510
1690443900000|2023-07-27 07:45:00|16196.1|16194.7|16214.6|16213.2|16215.1|16213.7|16195.6|16194.2|711
1690444200000|2023-07-27 07:50:00|16215.1|16213.7|16210.6|16209.2|16219.6|16218.2|16207.6|16206.2|771
1690444500000|2023-07-27 07:55:00|16211.1|16209.7|16206.6|16205.2|16216.6|16215.2|16204.6|16203.2|509
1690444800000|2023-07-27 08:00:00|16207.1|16205.7|16232.6|16231.2|16233.6|16232.2|16207.1|16205.7|574
1690445100000|2023-07-27 08:05:00|16232.1|16230.7|16248.6|16247.2|16249.1|16247.7|16225.6|16224.2|741
1690445400000|2023-07-27 08:10:00|16249.1|16247.7|16260.1|16258.7|16260.6|16259.2|16244.1|16242.7|970
1690445700000|2023-07-27 08:15:00|16260.6|16259.2|16268.6|16267.2|16271.1|16269.7|16260.6|16259.2|854
1690446000000|2023-07-27 08:20:00|16269.1|16267.7|16283.1|16281.7|16284.1|16282.7|16266.6|16265.2|1009
1690446300000|2023-07-27 08:25:00|16283.6|16282.2|16287.1|16285.7|16295.1|16293.7|16279.6|16278.2|892
1690446600000|2023-07-27 08:30:00|16285.6|16284.2|16289.6|16288.2|16295.6|16294.2|16281.6|16280.2|1003
1690446900000|2023-07-27 08:35:00|16290.1|16288.7|16262.6|16261.2|16292.6|16291.2|16259.1|16257.7|956
1690447200000|2023-07-27 08:40:00|16262.1|16260.7|16270.6|16269.2|16277.6|16276.2|16255.1|16253.7|749
1690447500000|2023-07-27 08:45:00|16270.1|16268.7|16280.6|16279.2|16281.1|16279.7|16267.6|16266.2|359
1690447800000|2023-07-27 08:50:00|16281.1|16279.7|16279.6|16278.2|16284.6|16283.2|16277.6|16276.2|312
1690448100000|2023-07-27 08:55:00|16280.1|16278.7|16288.1|16286.7|16289.6|16288.2|16279.1|16277.7|327
1690448400000|2023-07-27 09:00:00|16288.6|16287.2|16283.1|16281.7|16289.1|16287.7|16273.6|16272.2|444
1690448700000|2023-07-27 09:05:00|16283.6|16282.2|16285.1|16283.7|16286.1|16284.7|16279.6|16278.2|306
1690449000000|2023-07-27 09:10:00|16285.6|16284.2|16281.6|16280.2|16286.6|16285.2|16280.6|16279.2|321
1690449300000|2023-07-27 09:15:00|16281.1|16279.7|16281.6|16280.2|16283.1|16281.7|16276.6|16275.2|271
1690449600000|2023-07-27 09:20:00|16282.1|16280.7|16264.6|16263.2|16282.6|16281.2|16256.6|16255.2|608
1690449900000|2023-07-27 09:25:00|16265.1|16263.7|16265.6|16264.2|16276.6|16275.2|16263.6|16262.2|381
1690450200000|2023-07-27 09:30:00|16266.1|16264.7|16278.6|16277.2|16278.6|16277.2|16264.1|16262.7|255
1690450500000|2023-07-27 09:35:00|16278.1|16276.7|16282.1|16280.7|16283.6|16282.2|16272.6|16271.2|228
1690450800000|2023-07-27 09:40:00|16281.6|16280.2|16275.6|16274.2|16285.1|16283.7|16274.6|16273.2|241
1690451100000|2023-07-27 09:45:00|16276.1|16274.7|16272.1|16270.7|16277.6|16276.2|16271.1|16269.7|284
1690451400000|2023-07-27 09:50:00|16272.6|16271.2|16278.1|16276.7|16282.6|16281.2|16272.1|16270.7|204
1690451700000|2023-07-27 09:55:00|16278.6|16277.2|16262.1|16260.7|16279.6|16278.2|16261.6|16260.2|261
1690452000000|2023-07-27 10:00:00|16261.6|16260.2|16272.6|16271.2|16273.6|16272.2|16260.6|16259.2|247
1690452300000|2023-07-27 10:05:00|16273.1|16271.7|16277.1|16275.7|16283.6|16282.2|16272.1|16270.7|199
1690452600000|2023-07-27 10:10:00|16277.6|16276.2|16283.1|16281.7|16284.6|16283.2|16272.1|16270.7|183
1690452900000|2023-07-27 10:15:00|16282.6|16281.2|16277.6|16276.2|16283.6|16282.2|16274.1|16272.7|127
1690453200000|2023-07-27 10:20:00|16276.1|16274.7|16280.1|16278.7|16281.6|16280.2|16275.6|16274.2|112
1690453500000|2023-07-27 10:25:00|16280.6|16279.2|16283.1|16281.7|16286.6|16285.2|16280.1|16278.7|183
1690453800000|2023-07-27 10:30:00|16282.6|16281.2|16281.1|16279.7|16286.6|16285.2|16279.6|16278.2|124
1690454100000|2023-07-27 10:35:00|16280.6|16279.2|16278.6|16277.2|16282.6|16281.2|16277.6|16276.2|117
1690454400000|2023-07-27 10:40:00|16279.1|16277.7|16278.6|16277.2|16279.6|16278.2|16274.6|16273.2|159
1690454700000|2023-07-27 10:45:00|16279.1|16277.7|16282.1|16280.7|16283.6|16282.2|16278.6|16277.2|127
1690455000000|2023-07-27 10:50:00|16282.6|16281.2|16276.6|16275.2|16282.6|16281.2|16275.1|16273.7|143
1690455300000|2023-07-27 10:55:00|16277.1|16275.7|16285.6|16284.2|16286.1|16284.7|16275.6|16274.2|157
1690455600000|2023-07-27 11:00:00|16287.6|16286.2|16281.1|16279.7|16289.6|16288.2|16274.6|16273.2|299
1690455900000|2023-07-27 11:05:00|16281.6|16280.2|16270.6|16269.2|16282.6|16281.2|16270.6|16269.2|160
1690456200000|2023-07-27 11:10:00|16271.1|16269.7|16282.6|16281.2|16283.6|16282.2|16269.6|16268.2|168
1690456500000|2023-07-27 11:15:00|16283.1|16281.7|16284.6|16283.2|16284.6|16283.2|16276.1|16274.7|242
1690456800000|2023-07-27 11:20:00|16285.1|16283.7|16287.1|16285.7|16288.6|16287.2|16282.6|16281.2|180
1690457100000|2023-07-27 11:25:00|16287.6|16286.2|16291.1|16289.7|16295.6|16294.2|16287.6|16286.2|189
1690457400000|2023-07-27 11:30:00|16290.6|16289.2|16302.1|16300.7|16302.6|16301.2|16290.6|16289.2|338
1690457700000|2023-07-27 11:35:00|16302.6|16301.2|16302.6|16301.2|16306.6|16305.2|16299.6|16298.2|412
1690458000000|2023-07-27 11:40:00|16301.8|16300.4|16309.3|16307.9|16309.8|16308.4|16299.8|16298.4|298
1690458300000|2023-07-27 11:45:00|16308.8|16307.4|16306.8|16305.4|16312.8|16311.4|16304.8|16303.4|329
1690458600000|2023-07-27 11:50:00|16307.3|16305.9|16310.8|16309.4|16310.8|16309.4|16305.3|16303.9|253
1690458900000|2023-07-27 11:55:00|16311.3|16309.9|16319.8|16318.4|16321.8|16320.4|16311.3|16309.9|516
1690459200000|2023-07-27 12:00:00|16320.3|16318.9|16320.8|16319.4|16330.8|16329.4|16315.3|16313.9|785
1690459500000|2023-07-27 12:05:00|16320.3|16318.9|16320.8|16319.4|16322.8|16321.4|16310.8|16309.4|463
1690459800000|2023-07-27 12:10:00|16320.3|16318.9|16326.3|16324.9|16329.8|16328.4|16318.3|16316.9|492
1690460100000|2023-07-27 12:15:00|16325.8|16324.4|16341.3|16339.9|16345.3|16343.9|16321.8|16320.4|781
1690460400000|2023-07-27 12:20:00|16341.8|16340.4|16324.3|16322.9|16343.3|16341.9|16324.3|16322.9|521
1690460700000|2023-07-27 12:25:00|16322.8|16321.4|16315.8|16314.4|16327.3|16325.9|16314.8|16313.4|561
1690461000000|2023-07-27 12:30:00|16315.3|16313.9|16344.3|16342.9|16344.8|16343.4|16300.8|16299.4|798
1690461300000|2023-07-27 12:35:00|16344.8|16343.4|16339.3|16337.9|16345.3|16343.9|16328.8|16327.4|551
1690461600000|2023-07-27 12:40:00|16338.8|16337.4|16340.3|16338.9|16349.8|16348.4|16329.8|16328.4|648
1690461900000|2023-07-27 12:45:00|16340.8|16339.4|16344.8|16343.4|16359.3|16357.9|16334.8|16333.4|884
1690462200000|2023-07-27 12:50:00|16344.3|16342.9|16335.3|16333.9|16356.8|16355.4|16334.3|16332.9|585
1690462500000|2023-07-27 12:55:00|16334.3|16332.9|16346.3|16344.9|16349.8|16348.4|16330.3|16328.9|639
1690462800000|2023-07-27 13:00:00|16346.8|16345.4|16341.3|16339.9|16352.8|16351.4|16338.8|16337.4|630
1690463100000|2023-07-27 13:05:00|16340.8|16339.4|16352.3|16350.9|16353.3|16351.9|16340.3|16338.9|315
1690463400000|2023-07-27 13:10:00|16351.8|16350.4|16349.3|16347.9|16358.3|16356.9|16347.8|16346.4|325
1690463700000|2023-07-27 13:15:00|16348.8|16347.4|16354.3|16352.9|16354.8|16353.4|16346.8|16345.4|273
1690464000000|2023-07-27 13:20:00|16353.8|16352.4|16365.8|16364.4|16367.8|16366.4|16351.3|16349.9|483
1690464300000|2023-07-27 13:25:00|16365.3|16363.9|16359.8|16358.4|16365.8|16364.4|16352.8|16351.4|811
1690464600000|2023-07-27 13:30:00|16360.3|16358.9|16375.3|16373.9|16378.8|16377.4|16352.8|16351.4|931
1690464900000|2023-07-27 13:35:00|16375.8|16374.4|16394.3|16392.9|16396.8|16395.4|16375.8|16374.4|1117
1690465200000|2023-07-27 13:40:00|16393.8|16392.4|16404.3|16402.9|16412.3|16410.9|16391.3|16389.9|1176
1690465500000|2023-07-27 13:45:00|16404.8|16403.4|16374.8|16373.4|16410.8|16409.4|16369.8|16368.4|1034
1690465800000|2023-07-27 13:50:00|16375.3|16373.9|16395.8|16394.4|16401.8|16400.4|16371.8|16370.4|794
1690466100000|2023-07-27 13:55:00|16393.8|16392.4|16402.3|16400.9|16405.8|16404.4|16393.8|16392.4|562
1690466400000|2023-07-27 14:00:00|16401.8|16400.4|16382.8|16381.4|16403.3|16401.9|16376.8|16375.4|1213
1690466700000|2023-07-27 14:05:00|16382.3|16380.9|16385.8|16384.4|16394.8|16393.4|16379.8|16378.4|645
1690467000000|2023-07-27 14:10:00|16386.1|16384.7|16379.1|16377.7|16395.1|16393.7|16375.1|16373.7|522
1690467300000|2023-07-27 14:15:00|16378.6|16377.2|16388.6|16387.2|16395.1|16393.7|16377.1|16375.7|576
1690467600000|2023-07-27 14:20:00|16388.1|16386.7|16384.6|16383.2|16393.1|16391.7|16382.1|16380.7|510
1690467900000|2023-07-27 14:25:00|16385.1|16383.7|16383.1|16381.7|16385.1|16383.7|16369.6|16368.2|931
1690468200000|2023-07-27 14:30:00|16383.6|16382.2|16387.1|16385.7|16388.6|16387.2|16371.1|16369.7|705
1690468500000|2023-07-27 14:35:00|16387.6|16386.2|16392.1|16390.7|16392.1|16390.7|16384.1|16382.7|398
1690468800000|2023-07-27 14:40:00|16391.6|16390.2|16386.1|16384.7|16392.1|16390.7|16384.6|16383.2|426
1690469100000|2023-07-27 14:45:00|16385.6|16384.2|16406.1|16404.7|16407.1|16405.7|16383.1|16381.7|671
1690469400000|2023-07-27 14:50:00|16405.6|16404.2|16390.1|16388.7|16407.1|16405.7|16389.1|16387.7|565
1690469700000|2023-07-27 14:55:00|16389.6|16388.2|16389.1|16387.7|16402.1|16400.7|16384.1|16382.7|733
1690470000000|2023-07-27 15:00:00|16388.6|16387.2|16382.1|16380.7|16394.1|16392.7|16382.1|16380.7|541
1690470300000|2023-07-27 15:05:00|16382.6|16381.2|16382.1|16380.7|16385.1|16383.7|16377.1|16375.7|558
1690470600000|2023-07-27 15:10:00|16382.6|16381.2|16385.1|16383.7|16389.6|16388.2|16380.6|16379.2|598
1690470900000|2023-07-27 15:15:00|16386.1|16384.7|16394.6|16393.2|16397.1|16395.7|16383.1|16381.7|643
1690471200000|2023-07-27 15:20:00|16395.1|16393.7|16408.1|16406.7|16408.6|16407.2|16394.6|16393.2|713
1690471500000|2023-07-27 15:25:00|16407.6|16406.2|16408.1|16406.7|16412.1|16410.7|16401.1|16399.7|1319
1690471800000|2023-07-27 15:30:00|16409.1|16407.7|16409.8|16407|16412.8|16410|16404.3|16401.5|1888
1690472100000|2023-07-27 15:35:00|16409.3|16406.5|16432.8|16430|16432.8|16430|16407.8|16405|848
1690472400000|2023-07-27 15:40:00|16432.3|16429.5|16428.3|16425.5|16433.8|16431|16425.8|16423|402
1690472700000|2023-07-27 15:45:00|16427.8|16425|16425.3|16422.5|16432.8|16430|16417.8|16415|729
1690473000000|2023-07-27 15:50:00|16425.8|16423|16424.3|16421.5|16427.8|16425|16422.8|16420|315
1690473300000|2023-07-27 15:55:00|16423.8|16421|16424.8|16422|16427.3|16424.5|16420.8|16418|160
1690473600000|2023-07-27 16:00:00|16423.8|16421|16428.8|16426|16429.8|16427|16422.8|16420|259
1690473900000|2023-07-27 16:05:00|16429.3|16426.5|16428.8|16426|16429.8|16427|16426.3|16423.5|192
1690474200000|2023-07-27 16:10:00|16427.8|16425|16430.8|16428|16433.8|16431|16426.8|16424|286
1690474500000|2023-07-27 16:15:00|16431.8|16429|16435.8|16433|16436.8|16434|16431.3|16428.5|278
1690474800000|2023-07-27 16:20:00|16435.3|16432.5|16435.8|16433|16435.8|16433|16432.3|16429.5|143
1690475100000|2023-07-27 16:25:00|16436.3|16433.5|16443.8|16441|16443.8|16441|16435.8|16433|238
1690475400000|2023-07-27 16:30:00|16442.8|16440|16440.8|16438|16449.8|16447|16440.3|16437.5|337
1690475700000|2023-07-27 16:35:00|16440.3|16437.5|16444.8|16442|16445.8|16443|16440.3|16437.5|177
1690476000000|2023-07-27 16:40:00|16444.3|16441.5|16439.8|16437|16445.8|16443|16439.8|16437|203
1690476300000|2023-07-27 16:45:00|16440.8|16438|16446.8|16444|16448.3|16445.5|16440.3|16437.5|194
1690476600000|2023-07-27 16:50:00|16446.3|16443.5|16439.8|16437|16446.8|16444|16438.8|16436|184
1690476900000|2023-07-27 16:55:00|16438.8|16436|16441.8|16439|16442.8|16440|16438.8|16436|126
1690477200000|2023-07-27 17:00:00|16441.3|16438.5|16435.8|16433|16445.8|16443|16435.8|16433|198
1690477500000|2023-07-27 17:05:00|16436.3|16433.5|16426.8|16424|16438.8|16436|16416.3|16413.5|657
1690477800000|2023-07-27 17:10:00|16426.3|16423.5|16430.3|16427.5|16433.3|16430.5|16423.8|16421|285
1690478100000|2023-07-27 17:15:00|16430.8|16428|16419.8|16417|16430.8|16428|16416.8|16414|368
1690478400000|2023-07-27 17:20:00|16418.8|16416|16418.8|16416|16423.3|16420.5|16410.8|16408|301
1690478700000|2023-07-27 17:25:00|16418.3|16415.5|16413.8|16411|16419.8|16417|16412.3|16409.5|181
1690479000000|2023-07-27 17:30:00|16412.8|16410|16412.3|16409.5|16416.8|16414|16407.8|16405|216
1690479300000|2023-07-27 17:35:00|16411.8|16409|16403.3|16400.5|16414.8|16412|16402.8|16400|226
1690479600000|2023-07-27 17:40:00|16402.8|16400|16413.8|16411|16416.8|16414|16402.8|16400|236
1690479900000|2023-07-27 17:45:00|16414.3|16411.5|16404.3|16401.5|16414.8|16412|16403.8|16401|161
1690480200000|2023-07-27 17:50:00|16404.8|16402|16400.8|16398|16406.8|16404|16397.8|16395|181
1690480500000|2023-07-27 17:55:00|16400.3|16397.5|16394.8|16392|16403.8|16401|16389.8|16387|210
1690480800000|2023-07-27 18:00:00|16394.3|16391.5|16395.8|16393|16400.3|16397.5|16386.3|16383.5|173
1690481100000|2023-07-27 18:05:00|16394.8|16392|16380.8|16378|16401.8|16399|16380.8|16378|180
1690481400000|2023-07-27 18:10:00|16379.8|16377|16361.3|16358.5|16379.8|16377|16358.8|16356|396
1690481700000|2023-07-27 18:15:00|16361.8|16359|16374.3|16371.5|16374.8|16372|16360.8|16358|316
1690482000000|2023-07-27 18:20:00|16374.8|16372|16369.8|16367|16380.8|16378|16369.3|16366.5|237
1690482300000|2023-07-27 18:25:00|16369.3|16366.5|16351.8|16349|16371.3|16368.5|16351.8|16349|459
1690482600000|2023-07-27 18:30:00|16351.3|16348.5|16349.3|16346.5|16357.8|16355|16347.3|16344.5|235
1690482900000|2023-07-27 18:35:00|16348.8|16346|16330.8|16328|16349.8|16347|16327.3|16324.5|383
1690483200000|2023-07-27 18:40:00|16330.3|16327.5|16340.8|16338|16344.3|16341.5|16327.8|16325|299
1690483500000|2023-07-27 18:45:00|16340.3|16337.5|16334.3|16331.5|16341.8|16339|16334.3|16331.5|243
1690483800000|2023-07-27 18:50:00|16333.8|16331|16334.8|16332|16338.3|16335.5|16329.3|16326.5|229
1690484100000|2023-07-27 18:55:00|16334.3|16331.5|16320.8|16318|16334.3|16331.5|16319.8|16317|249
1690484400000|2023-07-27 19:00:00|16320.3|16317.5|16322.8|16320|16326.8|16324|16317.3|16314.5|222
1690484700000|2023-07-27 19:05:00|16322.3|16319.5|16324.8|16322|16324.8|16322|16315.8|16313|201
1690485000000|2023-07-27 19:10:00|16325.8|16323|16340.8|16338|16341.3|16338.5|16325.8|16323|303
1690485300000|2023-07-27 19:15:00|16340.3|16337.5|16338.8|16336|16344.8|16342|16334.3|16331.5|209
1690485600000|2023-07-27 19:20:00|16339.3|16336.5|16322.8|16320|16339.8|16337|16322.8|16320|163
1690485900000|2023-07-27 19:25:00|16323.3|16320.5|16324.8|16322|16329.8|16327|16321.8|16319|181
1690486200000|2023-07-27 19:30:00|16325.3|16322.5|16326.3|16323.5|16335.3|16332.5|16324.8|16322|165
1690486500000|2023-07-27 19:35:00|16326.8|16324|16320.3|16317.5|16327.3|16324.5|16318.8|16316|225
1690486800000|2023-07-27 19:40:00|16320.8|16318|16313.3|16310.5|16322.8|16320|16312.8|16310|245
1690487100000|2023-07-27 19:45:00|16313.8|16311|16308.3|16305.5|16317.8|16315|16301.8|16299|352
1690487400000|2023-07-27 19:50:00|16308.8|16306|16321.8|16319|16325.8|16323|16306.3|16303.5|538
1690487700000|2023-07-27 19:55:00|16322.3|16319.5|16327.3|16324.5|16337.8|16335|16319.3|16316.5|578
1690488000000|2023-07-27 20:00:00|16328.2|16320.3|16344|16337|16347.3|16340.3|16324.6|16317.6|22
1690488300000|2023-07-27 20:05:00|16344.9|16337.9|16343|16336|16349.6|16342.6|16342.3|16335.3|0
1690488600000|2023-07-27 20:10:00|16343.9|16336.9|16345.6|16338.6|16345.6|16338.6|16341.1|16334.1|0
1690488900000|2023-07-27 20:15:00|16344.7|16337.7|16346.7|16339.7|16346.7|16339.7|16342.9|16335.9|0
1690489200000|2023-07-27 20:20:00|16345.8|16338.8|16347.8|16340.8|16349.1|16342.1|16343.8|16336.8|0
1690489500000|2023-07-27 20:25:00|16348.7|16341.7|16346.5|16339.5|16349.6|16342.6|16346|16339|0
1690489800000|2023-07-27 20:30:00|16346.1|16339.1|16347.7|16340.7|16347.8|16340.8|16346|16339|0
1690490100000|2023-07-27 20:35:00|16347.3|16340.3|16349.6|16342.6|16349.6|16342.6|16347.3|16340.3|0
1690490400000|2023-07-27 20:40:00|16350|16343|16351.4|16344.4|16351.5|16344.5|16349.5|16342.5|0
1690490700000|2023-07-27 20:45:00|16351.3|16344.3|16345.4|16338.4|16351.3|16344.3|16343.6|16336.6|0
1690491000000|2023-07-27 20:50:00|16344.9|16337.9|16348.2|16341.2|16348.7|16341.7|16344.5|16337.5|0
1690491300000|2023-07-27 20:55:00|16347.8|16340.8|16344.7|16337.7|16348.7|16341.7|16343.4|16336.4|0
1690491600000|2023-07-27 21:00:00|16344.9|16337.9|16344.2|16337.2|16345.2|16338.2|16343.3|16336.3|0
1690491900000|2023-07-27 21:05:00|16344.1|16337.1|16344.8|16337.8|16344.8|16337.8|16343.5|16336.5|0
1690492200000|2023-07-27 21:10:00|16344.7|16337.7|16344.9|16337.9|16345.7|16338.7|16344.3|16337.3|0
1690492500000|2023-07-27 21:15:00|16346.3|16339.3|16346.2|16339.2|16346.3|16339.3|16346.1|16339.1|0
1690492800000|2023-07-27 21:20:00|16345.8|16338.8|16345.2|16338.2|16346.2|16339.2|16343.8|16336.8|0
1690493100000|2023-07-27 21:25:00|16345.5|16338.5|16345.1|16338.1|16345.6|16338.6|16345.1|16338.1|0
1690493400000|2023-07-27 21:30:00|16345.5|16338.5|16344.4|16337.4|16345.5|16338.5|16344.4|16337.4|0
1690493700000|2023-07-27 21:35:00|16344.5|16337.5|16344.2|16337.2|16344.5|16337.5|16344.2|16337.2|0
1690494000000|2023-07-27 21:40:00|16344.1|16337.1|16342.9|16335.9|16344.1|16337.1|16342.1|16335.1|0
1690494300000|2023-07-27 21:45:00|16343.2|16336.2|16343.8|16336.8|16343.8|16336.8|16343.2|16336.2|0
1690494600000|2023-07-27 21:50:00|16343.5|16336.5|16343.8|16336.8|16344.2|16337.2|16343.5|16336.5|0
1690494900000|2023-07-27 21:55:00|16343.6|16336.6|16343.7|16336.7|16344.4|16337.4|16343.6|16336.6|0
1690495200000|2023-07-27 22:00:00|16346.8|16339.8|16339|16332|16347.7|16340.7|16337.2|16330.2|0
1690495500000|2023-07-27 22:05:00|16339.5|16332.5|16340.8|16333.8|16340.8|16333.8|16336.2|16329.2|0
1690495800000|2023-07-27 22:10:00|16341.2|16334.2|16342.9|16335.9|16344.4|16337.4|16340.8|16333.8|0
1690496100000|2023-07-27 22:15:00|16342.5|16335.5|16337.1|16330.1|16345.2|16338.2|16337.1|16330.1|0
1690496400000|2023-07-27 22:20:00|16337|16330|16338.1|16331.1|16340.6|16333.6|16337|16330|0
1690496700000|2023-07-27 22:25:00|16340.7|16333.7|16343.4|16336.4|16344.3|16337.3|16339.9|16332.9|0
1690497000000|2023-07-27 22:30:00|16342.5|16335.5|16341.3|16334.3|16343.9|16336.9|16341.3|16334.3|0
1690497300000|2023-07-27 22:35:00|16341.7|16334.7|16343.1|16336.1|16343.5|16336.5|16340.4|16333.4|0
1690497600000|2023-07-27 22:40:00|16342.6|16335.6|16343.4|16336.4|16345.2|16338.2|16340.4|16333.4|0
1690497900000|2023-07-27 22:45:00|16344.3|16337.3|16343.4|16336.4|16345.2|16338.2|16342.5|16335.5|0
1690498200000|2023-07-27 22:50:00|16342.9|16335.9|16344.4|16337.4|16346.2|16339.2|16342.5|16335.5|0
1690498500000|2023-07-27 22:55:00|16344|16337|16344.9|16337.9|16345.4|16338.4|16343.5|16336.5|0
1690498800000|2023-07-27 23:00:00|16344.5|16337.5|16347.1|16340.1|16348.1|16341.1|16344.5|16337.5|0
1690499100000|2023-07-27 23:05:00|16346.7|16339.7|16343.1|16336.1|16346.7|16339.7|16342.2|16335.2|0
1690499400000|2023-07-27 23:10:00|16344|16337|16340.4|16333.4|16344|16337|16340.4|16333.4|0
1690499700000|2023-07-27 23:15:00|16340.3|16333.3|16343|16336|16343|16336|16340.3|16333.3|0
1690500000000|2023-07-27 23:20:00|16343.5|16336.5|16345.7|16338.7|16345.7|16338.7|16343.5|16336.5|0
1690500300000|2023-07-27 23:25:00|16345.2|16338.2|16345.7|16338.7|16345.7|16338.7|16343|16336|0
1690500600000|2023-07-27 23:30:00|16345.2|16338.2|16343|16336|16345.7|16338.7|16341.2|16334.2|0
1690500900000|2023-07-27 23:35:00|16342.5|16335.5|16342.4|16335.4|16344.2|16337.2|16341.6|16334.6|0
1690501200000|2023-07-27 23:40:00|16343.3|16336.3|16341.5|16334.5|16343.3|16336.3|16340.6|16333.6|0
1690501500000|2023-07-27 23:45:00|16342.4|16335.4|16340.4|16333.4|16343.3|16336.3|16340.3|16333.3|0
1690501800000|2023-07-27 23:50:00|16341.3|16334.3|16337.8|16330.8|16341.3|16334.3|16335.1|16328.1|0
1690502100000|2023-07-27 23:55:00|16338.7|16331.7|16340.6|16333.6|16341.5|16334.5|16336.9|16329.9|0
1690502400000|2023-07-28 00:00:00|16341.5|16334.5|16343.8|16336.8|16344.1|16337.1|16337.5|16330.5|0
1690502700000|2023-07-28 00:05:00|16342.9|16335.9|16352.6|16345.6|16352.8|16345.8|16342|16335|0
1690503000000|2023-07-28 00:10:00|16351.7|16344.7|16343.4|16336.4|16353.5|16346.5|16343.4|16336.4|0
1690503300000|2023-07-28 00:15:00|16342.5|16335.5|16342.4|16337.4|16358.4|16353.4|16341.9|16335.5|82
1690503600000|2023-07-28 00:20:00|16342.9|16337.9|16338.4|16333.4|16343.4|16338.4|16337.4|16332.4|22
1690503900000|2023-07-28 00:25:00|16338.9|16333.9|16331.9|16326.9|16344.4|16339.4|16331.9|16326.9|45
1690504200000|2023-07-28 00:30:00|16332.4|16327.4|16330.4|16325.4|16333.9|16328.9|16328.9|16323.9|30
1690504500000|2023-07-28 00:35:00|16329.9|16324.9|16327.9|16322.9|16330.9|16325.9|16327.9|16322.9|19
1690504800000|2023-07-28 00:40:00|16327.4|16322.4|16331.4|16326.4|16331.4|16326.4|16326.4|16321.4|17
1690505100000|2023-07-28 00:45:00|16330.9|16325.9|16337.4|16332.4|16340.4|16335.4|16330.9|16325.9|41
1690505400000|2023-07-28 00:50:00|16336.9|16331.9|16339.4|16334.4|16340.4|16335.4|16334.9|16329.9|14
1690505700000|2023-07-28 00:55:00|16339.9|16334.9|16338|16333|16340.4|16335.4|16336.4|16331.4|12
1690506000000|2023-07-28 01:00:00|16339|16334|16340|16335|16343|16338|16339|16334|26
1690506300000|2023-07-28 01:05:00|16340.5|16335.5|16338|16333|16341.5|16336.5|16335.5|16330.5|37
1690506600000|2023-07-28 01:10:00|16338.5|16333.5|16332.5|16327.5|16340|16335|16331.5|16326.5|39
1690506900000|2023-07-28 01:15:00|16333|16328|16335.5|16330.5|16340.5|16335.5|16332.5|16327.5|28
1690507200000|2023-07-28 01:20:00|16336|16331|16335|16330|16339|16334|16334|16329|20
1690507500000|2023-07-28 01:25:00|16335.5|16330.5|16342|16337|16343|16338|16335.5|16330.5|36
1690507800000|2023-07-28 01:30:00|16343|16338|16342|16337|16344|16339|16338|16333|37
1690508100000|2023-07-28 01:35:00|16341.5|16336.5|16342|16337|16345.5|16340.5|16340.5|16335.5|25
1690508400000|2023-07-28 01:40:00|16342.5|16337.5|16348|16343|16350|16345|16341|16336|24
1690508700000|2023-07-28 01:45:00|16348.5|16343.5|16346|16341|16348.5|16343.5|16345|16340|16
1690509000000|2023-07-28 01:50:00|16345.5|16340.5|16344.5|16339.5|16346.5|16341.5|16341.5|16336.5|8
1690509300000|2023-07-28 01:55:00|16344|16339|16339.5|16334.5|16345|16340|16337.5|16332.5|33
1690509600000|2023-07-28 02:00:00|16339|16334|16334|16329|16339.5|16334.5|16333|16328|40
1690509900000|2023-07-28 02:05:00|16333.5|16328.5|16336|16331|16337|16332|16331.5|16326.5|15
1690510200000|2023-07-28 02:10:00|16335.5|16330.5|16336|16331|16337|16332|16334|16329|7
1690510500000|2023-07-28 02:15:00|16336.5|16331.5|16336|16331|16337.5|16332.5|16334|16329|7
1690510800000|2023-07-28 02:20:00|16336.5|16331.5|16334.5|16329.5|16336.5|16331.5|16334|16329|10
1690511100000|2023-07-28 02:25:00|16335|16330|16339|16334|16339.5|16334.5|16334|16329|27
1690511400000|2023-07-28 02:30:00|16338.5|16333.5|16337.5|16332.5|16339.5|16334.5|16336.5|16331.5|7
1690511700000|2023-07-28 02:35:00|16337|16332|16337.5|16332.5|16338.5|16333.5|16335.5|16330.5|28
1690512000000|2023-07-28 02:40:00|16338|16333|16336|16331|16339|16334|16334.5|16329.5|11
1690512300000|2023-07-28 02:45:00|16336.5|16331.5|16337|16332|16337|16332|16334|16329|9
1690512600000|2023-07-28 02:50:00|16336.5|16331.5|16340|16335|16340.5|16335.5|16336.5|16331.5|18
1690512900000|2023-07-28 02:55:00|16340.5|16335.5|16349.5|16344.5|16350|16345|16339|16334|24
1690513200000|2023-07-28 03:00:00|16350|16345|16351|16346|16352.5|16347.5|16349|16344|27
1690513500000|2023-07-28 03:05:00|16352.5|16347.5|16354|16349|16357|16352|16352|16347|35
1690513800000|2023-07-28 03:10:00|16354.5|16349.5|16352.5|16347.5|16355|16350|16348.5|16343.5|21
1690514100000|2023-07-28 03:15:00|16352|16347|16349|16344|16353.5|16348.5|16348.5|16343.5|20
1690514400000|2023-07-28 03:20:00|16349.5|16344.5|16351.5|16346.5|16353.5|16348.5|16348|16343|19
1690514700000|2023-07-28 03:25:00|16352|16347|16375|16370|16381.5|16376.5|16341|16336|254
1690515000000|2023-07-28 03:30:00|16373|16368|16393.5|16388.5|16406.5|16401.5|16370|16365|125
1690515300000|2023-07-28 03:35:00|16393|16388|16399.5|16394.5|16411|16406|16392.5|16387.5|51
1690515600000|2023-07-28 03:40:00|16394.5|16389.5|16357|16352|16399|16394|16355|16350|110
1690515900000|2023-07-28 03:45:00|16356.5|16351.5|16341|16336|16356.5|16351.5|16332.5|16327.5|109
1690516200000|2023-07-28 03:50:00|16341.5|16336.5|16349.5|16344.5|16351.5|16346.5|16332.5|16327.5|47
1690516500000|2023-07-28 03:55:00|16349|16344|16349.5|16344.5|16362|16357|16348.5|16343.5|14
1690516800000|2023-07-28 04:00:00|16350|16345|16326.5|16321.5|16355|16350|16322|16317|61
1690517100000|2023-07-28 04:05:00|16327|16322|16332|16327|16339|16334|16319|16314|47
1690517400000|2023-07-28 04:10:00|16332.5|16327.5|16324|16319|16335|16330|16319.5|16314.5|45
1690517700000|2023-07-28 04:15:00|16324.5|16319.5|16334|16329|16342|16337|16321|16316|31
1690518000000|2023-07-28 04:20:00|16334.5|16329.5|16350.5|16345.5|16351.5|16346.5|16334|16329|20
1690518300000|2023-07-28 04:25:00|16349|16344|16343|16338|16351|16346|16342.5|16337.5|18
1690518600000|2023-07-28 04:30:00|16342.5|16337.5|16354.5|16349.5|16358.5|16353.5|16340|16335|34
1690518900000|2023-07-28 04:35:00|16354|16349|16377|16372|16380.5|16375.5|16354|16349|123
1690519200000|2023-07-28 04:40:00|16377.5|16372.5|16379|16374|16386.5|16381.5|16375.5|16370.5|45
1690519500000|2023-07-28 04:45:00|16378.5|16373.5|16375.5|16370.5|16382|16377|16375.5|16370.5|15
1690519800000|2023-07-28 04:50:00|16376|16371|16368|16363|16377.5|16372.5|16364.5|16359.5|57
1690520100000|2023-07-28 04:55:00|16368.5|16363.5|16374.5|16369.5|16378|16373|16366.5|16361.5|37
1690520400000|2023-07-28 05:00:00|16374|16369|16382.5|16377.5|16383.5|16378.5|16372|16367|50
1690520700000|2023-07-28 05:05:00|16382|16377|16369.5|16364.5|16382|16377|16368.5|16363.5|68
1690521000000|2023-07-28 05:10:00|16370|16365|16370.5|16365.5|16373.5|16368.5|16368|16363|80
1690521300000|2023-07-28 05:15:00|16371|16366|16373|16368|16377.5|16372.5|16370.5|16365.5|26
1690521600000|2023-07-28 05:20:00|16374|16369|16377.5|16372.5|16379|16374|16370|16365|46
1690521900000|2023-07-28 05:25:00|16377|16372|16378.5|16373.5|16381.5|16376.5|16373.5|16368.5|78
1690522200000|2023-07-28 05:30:00|16378|16373|16403|16398|16407|16402|16372|16367|262
1690522500000|2023-07-28 05:35:00|16402.5|16397.5|16395.5|16390.5|16407.5|16402.5|16392.5|16387.5|72
1690522800000|2023-07-28 05:40:00|16396|16391|16397.5|16392.5|16399.5|16394.5|16394.5|16389.5|53
1690523100000|2023-07-28 05:45:00|16398|16393|16403.5|16398.5|16408|16403|16398|16393|56
1690523400000|2023-07-28 05:50:00|16404|16399|16399|16394|16404.5|16399.5|16399|16394|88
1690523700000|2023-07-28 05:55:00|16399.5|16394.5|16404.5|16399.5|16404.5|16399.5|16398|16393|62
1690524000000|2023-07-28 06:00:00|16403.4|16400.6|16391.4|16388.6|16407.4|16404.6|16385.4|16382.6|449
1690524300000|2023-07-28 06:05:00|16390.9|16388.1|16391.4|16388.6|16404.4|16401.6|16385.9|16383.1|333
1690524600000|2023-07-28 06:10:00|16391.9|16389.1|16385.9|16383.1|16391.9|16389.1|16384.9|16382.1|111
1690524900000|2023-07-28 06:15:00|16384.9|16382.1|16376.9|16374.1|16386.4|16383.6|16376.9|16374.1|217
1690525200000|2023-07-28 06:20:00|16377.4|16374.6|16359.4|16356.6|16378.9|16376.1|16352.9|16350.1|396
1690525500000|2023-07-28 06:25:00|16358.9|16356.1|16367.4|16364.6|16367.9|16365.1|16353.4|16350.6|300
1690525800000|2023-07-28 06:30:00|16367.9|16365.1|16363.4|16360.6|16370.4|16367.6|16359.9|16357.1|164
1690526100000|2023-07-28 06:35:00|16362.9|16360.1|16381.4|16378.6|16381.4|16378.6|16360.9|16358.1|215
1690526400000|2023-07-28 06:40:00|16380.9|16378.1|16385.4|16382.6|16392.9|16390.1|16380.9|16378.1|321
1690526700000|2023-07-28 06:45:00|16384.9|16382.1|16387.4|16384.6|16388.4|16385.6|16367.9|16365.1|238
1690527000000|2023-07-28 06:50:00|16387.9|16385.1|16382.9|16380.1|16391.9|16389.1|16382.9|16380.1|134
1690527300000|2023-07-28 06:55:00|16383.9|16381.1|16366.9|16364.1|16387.9|16385.1|16360.9|16358.1|365
1690527600000|2023-07-28 07:00:00|16366.2|16364.8|16358.7|16357.3|16377.2|16375.8|16345.7|16344.3|1749
1690527900000|2023-07-28 07:05:00|16359.2|16357.8|16345.2|16343.8|16369.2|16367.8|16344.7|16343.3|853
1690528200000|2023-07-28 07:10:00|16344.7|16343.3|16371.2|16369.8|16376.2|16374.8|16342.7|16341.3|1065
1690528500000|2023-07-28 07:15:00|16370.7|16369.3|16360.2|16358.8|16377.2|16375.8|16354.7|16353.3|721
1690528800000|2023-07-28 07:20:00|16360.7|16359.3|16385.7|16384.3|16387.2|16385.8|16360.2|16358.8|769
1690529100000|2023-07-28 07:25:00|16386.2|16384.8|16383.7|16382.3|16400.2|16398.8|16375.7|16374.3|760
1690529400000|2023-07-28 07:30:00|16384.2|16382.8|16390.2|16388.8|16405.2|16403.8|16383.7|16382.3|670
1690529700000|2023-07-28 07:35:00|16390.7|16389.3|16391.2|16389.8|16397.7|16396.3|16388.7|16387.3|393
1690530000000|2023-07-28 07:40:00|16390.8|16389.4|16402.8|16401.4|16405.8|16404.4|16390.3|16388.9|461
1690530300000|2023-07-28 07:45:00|16403.3|16401.9|16382.3|16380.9|16403.3|16401.9|16380.8|16379.4|513
1690530600000|2023-07-28 07:50:00|16381.8|16380.4|16376.3|16374.9|16383.8|16382.4|16374.8|16373.4|274
1690530900000|2023-07-28 07:55:00|16376.8|16375.4|16377.3|16375.9|16381.8|16380.4|16373.3|16371.9|221
1690531200000|2023-07-28 08:00:00|16373.3|16371.9|16363.8|16362.4|16377.8|16376.4|16362.8|16361.4|399
1690531500000|2023-07-28 08:05:00|16363.3|16361.9|16360.8|16359.4|16366.8|16365.4|16357.8|16356.4|275
1690531800000|2023-07-28 08:10:00|16360.3|16358.9|16353.3|16351.9|16367.8|16366.4|16352.8|16351.4|258
1690532100000|2023-07-28 08:15:00|16352.8|16351.4|16358.3|16356.9|16368.8|16367.4|16349.8|16348.4|309
1690532400000|2023-07-28 08:20:00|16357.8|16356.4|16346.8|16345.4|16359.8|16358.4|16342.3|16340.9|304
1690532700000|2023-07-28 08:25:00|16346.3|16344.9|16339.8|16338.4|16347.8|16346.4|16337.3|16335.9|313
1690533000000|2023-07-28 08:30:00|16339.3|16337.9|16361.8|16360.4|16363.3|16361.9|16334.8|16333.4|466
1690533300000|2023-07-28 08:35:00|16362.3|16360.9|16365.3|16363.9|16369.8|16368.4|16349.8|16348.4|379
1690533600000|2023-07-28 08:40:00|16364.8|16363.4|16360.8|16359.4|16366.3|16364.9|16354.3|16352.9|159
1690533900000|2023-07-28 08:45:00|16360.3|16358.9|16369.3|16367.9|16370.8|16369.4|16359.8|16358.4|122
1690534200000|2023-07-28 08:50:00|16368.8|16367.4|16365.8|16364.4|16369.3|16367.9|16361.8|16360.4|184
1690534500000|2023-07-28 08:55:00|16365.3|16363.9|16372.3|16370.9|16372.8|16371.4|16364.3|16362.9|162
1690534800000|2023-07-28 09:00:00|16371.8|16370.4|16369.8|16368.4|16376.3|16374.9|16360.8|16359.4|345
1690535100000|2023-07-28 09:05:00|16369.3|16367.9|16367.8|16366.4|16373.8|16372.4|16365.8|16364.4|199
1690535400000|2023-07-28 09:10:00|16368.3|16366.9|16380.3|16378.9|16381.8|16380.4|16367.3|16365.9|210
1690535700000|2023-07-28 09:15:00|16380.8|16379.4|16384.8|16383.4|16385.3|16383.9|16373.8|16372.4|149
1690536000000|2023-07-28 09:20:00|16385.3|16383.9|16382.3|16380.9|16390.3|16388.9|16379.8|16378.4|274
1690536300000|2023-07-28 09:25:00|16381.8|16380.4|16382.3|16380.9|16384.3|16382.9|16378.8|16377.4|179
1690536600000|2023-07-28 09:30:00|16381.8|16380.4|16383.8|16382.4|16387.8|16386.4|16378.3|16376.9|199
1690536900000|2023-07-28 09:35:00|16384.3|16382.9|16393.8|16392.4|16393.8|16392.4|16382.8|16381.4|281
1690537200000|2023-07-28 09:40:00|16394.3|16392.9|16398.3|16396.9|16404.8|16403.4|16394.3|16392.9|405
1690537500000|2023-07-28 09:45:00|16398.8|16397.4|16401.3|16399.9|16404.8|16403.4|16395.8|16394.4|216
1690537800000|2023-07-28 09:50:00|16400.8|16399.4|16401.8|16400.4|16404.8|16403.4|16397.8|16396.4|269
1690538100000|2023-07-28 09:55:00|16401.3|16399.9|16389.3|16387.9|16402.8|16401.4|16386.8|16385.4|460
1690538400000|2023-07-28 10:00:00|16389.8|16388.4|16389.3|16387.9|16397.8|16396.4|16388.3|16386.9|240
1690538700000|2023-07-28 10:05:00|16389.8|16388.4|16394.3|16392.9|16395.8|16394.4|16384.8|16383.4|293
1690539000000|2023-07-28 10:10:00|16393.8|16392.4|16395.8|16394.4|16398.8|16397.4|16393.8|16392.4|338
1690539300000|2023-07-28 10:15:00|16395.3|16393.9|16393.8|16392.4|16398.8|16397.4|16388.3|16386.9|272
1690539600000|2023-07-28 10:20:00|16394.3|16392.9|16395.8|16394.4|16398.8|16397.4|16393.8|16392.4|93
1690539900000|2023-07-28 10:25:00|16395.3|16393.9|16395.8|16394.4|16397.3|16395.9|16391.8|16390.4|82
1690540200000|2023-07-28 10:30:00|16396.3|16394.9|16385.8|16384.4|16396.3|16394.9|16384.8|16383.4|227
1690540500000|2023-07-28 10:35:00|16386.3|16384.9|16383.8|16382.4|16387.8|16386.4|16376.3|16374.9|249
1690540800000|2023-07-28 10:40:00|16383.3|16381.9|16386.3|16384.9|16390.3|16388.9|16381.8|16380.4|161
1690541100000|2023-07-28 10:45:00|16385.8|16384.4|16388.8|16387.4|16393.3|16391.9|16385.8|16384.4|362
1690541400000|2023-07-28 10:50:00|16389.3|16387.9|16388.3|16386.9|16396.8|16395.4|16387.8|16386.4|214
1690541700000|2023-07-28 10:55:00|16388.8|16387.4|16384.3|16382.9|16393.8|16392.4|16384.3|16382.9|149
1690542000000|2023-07-28 11:00:00|16384.8|16383.4|16392.3|16390.9|16393.8|16392.4|16381.8|16380.4|499
1690542300000|2023-07-28 11:05:00|16391.8|16390.4|16398.8|16397.4|16401.3|16399.9|16391.3|16389.9|268
1690542600000|2023-07-28 11:10:00|16398.3|16396.9|16407.8|16406.4|16407.8|16406.4|16398.3|16396.9|434
1690542900000|2023-07-28 11:15:00|16407.3|16405.9|16430.3|16428.9|16431.3|16429.9|16406.8|16405.4|563
1690543200000|2023-07-28 11:20:00|16430.8|16429.4|16415.8|16414.4|16430.8|16429.4|16413.3|16411.9|305
1690543500000|2023-07-28 11:25:00|16415.3|16413.9|16408.3|16406.9|16415.8|16414.4|16406.8|16405.4|246
1690543800000|2023-07-28 11:30:00|16407.8|16406.4|16408.3|16406.9|16415.8|16414.4|16406.8|16405.4|194
1690544100000|2023-07-28 11:35:00|16408.8|16407.4|16407.3|16405.9|16413.8|16412.4|16406.3|16404.9|131
1690544400000|2023-07-28 11:40:00|16406.8|16405.4|16407.8|16406.4|16409.8|16408.4|16403.8|16402.4|144
1690544700000|2023-07-28 11:45:00|16408.3|16406.9|16410.3|16408.9|16411.8|16410.4|16402.8|16401.4|121
1690545000000|2023-07-28 11:50:00|16409.8|16408.4|16412.8|16411.4|16413.8|16412.4|16406.8|16405.4|96
1690545300000|2023-07-28 11:55:00|16411.8|16410.4|16412.3|16410.9|16412.8|16411.4|16408.8|16407.4|83
1690545600000|2023-07-28 12:00:00|16410.8|16409.4|16419.4|16418|16422.4|16421|16407.8|16406.4|223
1690545900000|2023-07-28 12:05:00|16419.9|16418.5|16423.4|16422|16423.9|16422.5|16416.4|16415|177
1690546200000|2023-07-28 12:10:00|16422.9|16421.5|16407.4|16406|16422.9|16421.5|16407.4|16406|245
1690546500000|2023-07-28 12:15:00|16407.9|16406.5|16411.4|16410|16412.9|16411.5|16407.4|16406|156
1690546800000|2023-07-28 12:20:00|16411.9|16410.5|16424.9|16423.5|16427.4|16426|16411.4|16410|180
1690547100000|2023-07-28 12:25:00|16425.4|16424|16424.9|16423.5|16430.4|16429|16421.4|16420|222
1690547400000|2023-07-28 12:30:00|16424.4|16423|16428.9|16427.5|16435.4|16434|16421.9|16420.5|467
1690547700000|2023-07-28 12:35:00|16428.4|16427|16443.4|16442|16456.9|16455.5|16422.9|16421.5|827
1690548000000|2023-07-28 12:40:00|16443.9|16442.5|16439.9|16438.5|16445.4|16444|16435.9|16434.5|339
1690548300000|2023-07-28 12:45:00|16439.4|16438|16430.9|16429.5|16439.9|16438.5|16424.4|16423|330
1690548600000|2023-07-28 12:50:00|16430.4|16429|16442.9|16441.5|16443.9|16442.5|16430.4|16429|218
1690548900000|2023-07-28 12:55:00|16442.4|16441|16454.4|16453|16461.4|16460|16440.4|16439|432
1690549200000|2023-07-28 13:00:00|16453.9|16452.5|16460.4|16459|16467.4|16466|16450.4|16449|406
1690549500000|2023-07-28 13:05:00|16460.9|16459.5|16456.4|16455|16461.4|16460|16451.4|16450|309
1690549800000|2023-07-28 13:10:00|16457.4|16456|16451.4|16450|16459.4|16458|16449.4|16448|369
1690550100000|2023-07-28 13:15:00|16450.9|16449.5|16448.4|16447|16453.9|16452.5|16445.9|16444.5|373
1690550400000|2023-07-28 13:20:00|16448.9|16447.5|16448.4|16447|16453.9|16452.5|16447.4|16446|617
1690550700000|2023-07-28 13:25:00|16447.9|16446.5|16440.9|16439.5|16448.4|16447|16437.4|16436|353
1690551000000|2023-07-28 13:30:00|16441.4|16440|16434.4|16433|16446.9|16445.5|16431.4|16430|541
1690551300000|2023-07-28 13:35:00|16433.9|16432.5|16435.4|16434|16436.4|16435|16421.9|16420.5|653
1690551600000|2023-07-28 13:40:00|16436.4|16435|16436.9|16435.5|16446.4|16445|16431.9|16430.5|353
1690551900000|2023-07-28 13:45:00|16437.4|16436|16456.4|16455|16457.4|16456|16436.9|16435.5|485
1690552200000|2023-07-28 13:50:00|16456.9|16455.5|16459.9|16458.5|16466.9|16465.5|16453.4|16452|503
1690552500000|2023-07-28 13:55:00|16459.4|16458|16454.9|16453.5|16462.4|16461|16450.4|16449|376
1690552800000|2023-07-28 14:00:00|16454.4|16453|16460.9|16459.5|16461.4|16460|16443.4|16442|471
1690553100000|2023-07-28 14:05:00|16461.4|16460|16460.4|16459|16464.4|16463|16453.4|16452|482
1690553400000|2023-07-28 14:10:00|16460.9|16459.5|16455.4|16454|16461.4|16460|16454.4|16453|362
1690553700000|2023-07-28 14:15:00|16455.9|16454.5|16459.4|16458|16464.4|16463|16448.9|16447.5|416
1690554000000|2023-07-28 14:20:00|16459.9|16458.5|16453.4|16452|16463.4|16462|16451.9|16450.5|359
1690554300000|2023-07-28 14:25:00|16452.9|16451.5|16439.9|16438.5|16453.4|16452|16428.4|16427|613
1690554600000|2023-07-28 14:30:00|16439.4|16438|16444.9|16443.5|16451.9|16450.5|16439.4|16438|429
1690554900000|2023-07-28 14:35:00|16444.4|16443|16438.4|16437|16444.4|16443|16436.4|16435|263
1690555200000|2023-07-28 14:40:00|16437.9|16436.5|16434.4|16433|16445.4|16444|16433.9|16432.5|256
1690555500000|2023-07-28 14:45:00|16435.4|16434|16451.9|16450.5|16452.9|16451.5|16434.4|16433|397
1690555800000|2023-07-28 14:50:00|16454.9|16453.5|16453.4|16452|16458.4|16457|16451.4|16450|348
1690556100000|2023-07-28 14:55:00|16454.4|16453|16465.9|16464.5|16465.9|16464.5|16454.4|16453|514
1690556400000|2023-07-28 15:00:00|16466.4|16465|16476.4|16475|16476.4|16475|16461.9|16460.5|717
1690556700000|2023-07-28 15:05:00|16475.9|16474.5|16482.4|16481|16483.4|16482|16474.4|16473|630
1690557000000|2023-07-28 15:10:00|16482.9|16481.5|16486.4|16485|16486.4|16485|16479.4|16478|496
1690557300000|2023-07-28 15:15:00|16485.9|16484.5|16486.4|16485|16493.4|16492|16483.4|16482|642
1690557600000|2023-07-28 15:20:00|16485.9|16484.5|16485.4|16484|16489.4|16488|16484.4|16483|468
1690557900000|2023-07-28 15:25:00|16484.9|16483.5|16478.4|16477|16485.4|16484|16476.4|16475|906
1690558200000|2023-07-28 15:30:00|16479.1|16476.3|16473.6|16470.8|16480.1|16477.3|16470.1|16467.3|1252
1690558500000|2023-07-28 15:35:00|16473.1|16470.3|16483.6|16480.8|16488.6|16485.8|16473.1|16470.3|718
1690558800000|2023-07-28 15:40:00|16483.1|16480.3|16484.1|16481.3|16485.1|16482.3|16480.6|16477.8|146
1690559100000|2023-07-28 15:45:00|16483.6|16480.8|16482.1|16479.3|16488.1|16485.3|16481.1|16478.3|488
1690559400000|2023-07-28 15:50:00|16481.1|16478.3|16482.6|16479.8|16485.6|16482.8|16478.1|16475.3|190
1690559700000|2023-07-28 15:55:00|16482.1|16479.3|16480.6|16477.8|16483.1|16480.3|16476.1|16473.3|539
1690560000000|2023-07-28 16:00:00|16480.1|16477.3|16473.6|16470.8|16480.1|16477.3|16469.1|16466.3|387
1690560300000|2023-07-28 16:05:00|16474.1|16471.3|16469.1|16466.3|16474.1|16471.3|16468.1|16465.3|254
1690560600000|2023-07-28 16:10:00|16469.6|16466.8|16471.6|16468.8|16472.1|16469.3|16469.1|16466.3|215
1690560900000|2023-07-28 16:15:00|16471.1|16468.3|16470.6|16467.8|16476.1|16473.3|16469.1|16466.3|91
1690561200000|2023-07-28 16:20:00|16470.1|16467.3|16472.1|16469.3|16474.1|16471.3|16469.1|16466.3|83
1690561500000|2023-07-28 16:25:00|16472.6|16469.8|16471.1|16468.3|16474.1|16471.3|16471.1|16468.3|62
1690561800000|2023-07-28 16:30:00|16472.1|16469.3|16470.1|16467.3|16473.1|16470.3|16469.1|16466.3|94
1690562100000|2023-07-28 16:35:00|16469.6|16466.8|16468.1|16465.3|16473.1|16470.3|16468.1|16465.3|53
1690562400000|2023-07-28 16:40:00|16468.6|16465.8|16468.1|16465.3|16469.1|16466.3|16466.1|16463.3|63
1690562700000|2023-07-28 16:45:00|16467.6|16464.8|16467.1|16464.3|16470.1|16467.3|16465.6|16462.8|82
1690563000000|2023-07-28 16:50:00|16467.6|16464.8|16470.1|16467.3|16472.1|16469.3|16466.1|16463.3|81
1690563300000|2023-07-28 16:55:00|16469.6|16466.8|16466.1|16463.3|16469.6|16466.8|16465.1|16462.3|60
1690563600000|2023-07-28 17:00:00|16465.6|16462.8|16458.1|16455.3|16465.6|16462.8|16456.1|16453.3|131
1690563900000|2023-07-28 17:05:00|16457.6|16454.8|16448.6|16445.8|16458.1|16455.3|16448.1|16445.3|145
1690564200000|2023-07-28 17:10:00|16448.1|16445.3|16455.1|16452.3|16455.6|16452.8|16445.6|16442.8|98
1690564500000|2023-07-28 17:15:00|16454.6|16451.8|16453.1|16450.3|16457.6|16454.8|16450.6|16447.8|68
1690564800000|2023-07-28 17:20:00|16452.6|16449.8|16453.1|16450.3|16453.6|16450.8|16445.1|16442.3|44
1690565100000|2023-07-28 17:25:00|16452.6|16449.8|16448.1|16445.3|16453.1|16450.3|16448.1|16445.3|40
1690565400000|2023-07-28 17:30:00|16447.6|16444.8|16446.1|16443.3|16453.1|16450.3|16444.6|16441.8|181
1690565700000|2023-07-28 17:35:00|16445.6|16442.8|16445.1|16442.3|16446.1|16443.3|16442.1|16439.3|169
1690566000000|2023-07-28 17:40:00|16444.6|16441.8|16436.6|16433.8|16445.1|16442.3|16431.1|16428.3|157
1690566300000|2023-07-28 17:45:00|16436.1|16433.3|16433.1|16430.3|16438.1|16435.3|16432.1|16429.3|105
1690566600000|2023-07-28 17:50:00|16433.6|16430.8|16447.1|16444.3|16447.1|16444.3|16433.1|16430.3|129
1690566900000|2023-07-28 17:55:00|16447.6|16444.8|16454.6|16451.8|16455.1|16452.3|16446.1|16443.3|136
1690567200000|2023-07-28 18:00:00|16455.1|16452.3|16457.6|16454.8|16458.1|16455.3|16453.1|16450.3|72
1690567500000|2023-07-28 18:05:00|16458.1|16455.3|16460.6|16457.8|16461.1|16458.3|16454.6|16451.8|80
1690567800000|2023-07-28 18:10:00|16460.1|16457.3|16453.1|16450.3|16461.1|16458.3|16451.6|16448.8|133
1690568100000|2023-07-28 18:15:00|16453.6|16450.8|16453.1|16450.3|16456.1|16453.3|16450.1|16447.3|123
1690568400000|2023-07-28 18:20:00|16452.6|16449.8|16455.6|16452.8|16458.1|16455.3|16452.1|16449.3|68
1690568700000|2023-07-28 18:25:00|16456.1|16453.3|16458.1|16455.3|16458.1|16455.3|16455.1|16452.3|49
1690569000000|2023-07-28 18:30:00|16457.6|16454.8|16456.6|16453.8|16458.1|16455.3|16454.6|16451.8|61
1690569300000|2023-07-28 18:35:00|16457.1|16454.3|16449.1|16446.3|16457.6|16454.8|16448.1|16445.3|76
1690569600000|2023-07-28 18:40:00|16448.6|16445.8|16457.1|16454.3|16457.1|16454.3|16448.1|16445.3|94
1690569900000|2023-07-28 18:45:00|16456.6|16453.8|16461.6|16458.8|16464.1|16461.3|16456.6|16453.8|91
1690570200000|2023-07-28 18:50:00|16461.1|16458.3|16467.1|16464.3|16468.6|16465.8|16461.1|16458.3|73
1690570500000|2023-07-28 18:55:00|16467.6|16464.8|16465.6|16462.8|16467.6|16464.8|16463.1|16460.3|58
1690570800000|2023-07-28 19:00:00|16466.1|16463.3|16467.6|16464.8|16469.6|16466.8|16462.6|16459.8|43
1690571100000|2023-07-28 19:05:00|16467.1|16464.3|16469.1|16466.3|16469.6|16466.8|16466.1|16463.3|40
1690571400000|2023-07-28 19:10:00|16468.6|16465.8|16471.1|16468.3|16472.6|16469.8|16467.6|16464.8|51
1690571700000|2023-07-28 19:15:00|16470.6|16467.8|16472.6|16469.8|16473.1|16470.3|16469.1|16466.3|71
1690572000000|2023-07-28 19:20:00|16472.1|16469.3|16465.6|16462.8|16472.1|16469.3|16464.1|16461.3|42
1690572300000|2023-07-28 19:25:00|16465.1|16462.3|16464.1|16461.3|16471.1|16468.3|16464.1|16461.3|132
1690572600000|2023-07-28 19:30:00|16463.6|16460.8|16468.6|16465.8|16470.1|16467.3|16462.6|16459.8|114
1690572900000|2023-07-28 19:35:00|16468.1|16465.3|16464.1|16461.3|16470.1|16467.3|16464.1|16461.3|38
1690573200000|2023-07-28 19:40:00|16463.6|16460.8|16459.1|16456.3|16467.1|16464.3|16455.1|16452.3|136
1690573500000|2023-07-28 19:45:00|16458.6|16455.8|16461.1|16458.3|16466.1|16463.3|16457.1|16454.3|117
1690573800000|2023-07-28 19:50:00|16461.6|16458.8|16471.1|16468.3|16475.1|16472.3|16460.1|16457.3|312
1690574100000|2023-07-28 19:55:00|16470.1|16467.3|16464.6|16461.8|16470.1|16467.3|16463.6|16460.8|199
1690574400000|2023-07-28 20:00:00|16467.6|16460.6|16464.6|16457.6|16470.3|16463.3|16461.1|16454.1|12
1690574700000|2023-07-28 20:05:00|16465.1|16458.1|16468.4|16461.4|16469.3|16462.3|16462.7|16455.7|0
1690575000000|2023-07-28 20:10:00|16467.9|16460.9|16465.5|16458.5|16468.4|16461.4|16465.5|16458.5|0
1690575300000|2023-07-28 20:15:00|16466.4|16459.4|16469|16462|16471.2|16464.2|16465.5|16458.5|0
1690575600000|2023-07-28 20:20:00|16469.9|16462.9|16468.8|16461.8|16469.9|16462.9|16467.9|16460.9|0
1690575900000|2023-07-28 20:25:00|16467.9|16460.9|16470.4|16463.4|16470.6|16463.6|16467|16460|0
1690576200000|2023-07-28 20:30:00|16469.5|16462.5|16467.1|16460.1|16470.4|16463.4|16467.1|16460.1|0
1690576500000|2023-07-28 20:35:00|16466.2|16459.2|16465.4|16458.4|16468|16461|16465.4|16458.4|0
1690576800000|2023-07-28 20:40:00|16466.3|16459.3|16465.6|16458.6|16466.5|16459.5|16465.4|16458.4|0
1690577100000|2023-07-28 20:45:00|16466.5|16459.5|16467.3|16460.3|16467.5|16460.5|16465.6|16458.6|0
1690577400000|2023-07-28 20:50:00|16467.4|16460.4|16468.3|16461.3|16469.6|16462.6|16467.3|16460.3|0
1690577700000|2023-07-28 20:55:00|16467.8|16460.8|16470.8|16463.8|16472.2|16465.2|16467.3|16460.3|0
1690754400000|2023-07-30 22:00:00|16484.4|16477.4|16479.7|16472.7|16484.6|16477.6|16477.9|16470.9|0
1690754700000|2023-07-30 22:05:00|16480.2|16473.2|16482.5|16475.5|16483.5|16476.5|16477.3|16470.3|0
1690755000000|2023-07-30 22:10:00|16483.4|16476.4|16487|16480|16487|16480|16481.1|16474.1|0
1690755300000|2023-07-30 22:15:00|16486.6|16479.6|16492.3|16485.3|16493.7|16486.7|16484.2|16477.2|0
1690755600000|2023-07-30 22:20:00|16492.2|16485.2|16490.6|16483.6|16494.6|16487.6|16490.5|16483.5|0
1690755900000|2023-07-30 22:25:00|16490.5|16483.5|16494.1|16487.1|16494.1|16487.1|16489.1|16482.1|0
1690756200000|2023-07-30 22:30:00|16493.2|16486.2|16493.5|16486.5|16495.5|16488.5|16493|16486|0
1690756500000|2023-07-30 22:35:00|16493|16486|16502.6|16495.6|16502.6|16495.6|16491.7|16484.7|0
1690756800000|2023-07-30 22:40:00|16502.2|16495.2|16502.8|16495.8|16508.8|16501.8|16501.7|16494.7|0
1690757100000|2023-07-30 22:45:00|16502.7|16495.7|16504.8|16497.8|16506.4|16499.4|16502.7|16495.7|0
1690757400000|2023-07-30 22:50:00|16504.3|16497.3|16498.5|16491.5|16504.8|16497.8|16498.5|16491.5|0
1690757700000|2023-07-30 22:55:00|16498.1|16491.1|16499.2|16492.2|16499.2|16492.2|16495.8|16488.8|0
1690758000000|2023-07-30 23:00:00|16500.1|16493.1|16494.6|16487.6|16500.1|16493.1|16493.7|16486.7|0
1690758300000|2023-07-30 23:05:00|16494.1|16487.1|16494.7|16487.7|16496.5|16489.5|16494.1|16487.1|0
1690758600000|2023-07-30 23:10:00|16494.2|16487.2|16497.4|16490.4|16500.1|16493.1|16493.8|16486.8|0
1690758900000|2023-07-30 23:15:00|16497|16490|16495.2|16488.2|16497.4|16490.4|16495.2|16488.2|0
1690759200000|2023-07-30 23:20:00|16495.6|16488.6|16500.1|16493.1|16502.4|16495.4|16494.7|16487.7|0
1690759500000|2023-07-30 23:25:00|16499.2|16492.2|16497.1|16490.1|16500.1|16493.1|16496.3|16489.3|0
1690759800000|2023-07-30 23:30:00|16498.9|16491.9|16493.6|16486.6|16500.7|16493.7|16492.7|16485.7|0
1690760100000|2023-07-30 23:35:00|16494|16487|16494.2|16487.2|16495.4|16488.4|16493.3|16486.3|0
1690760400000|2023-07-30 23:40:00|16493.8|16486.8|16495.3|16488.3|16495.3|16488.3|16492.1|16485.1|0
1690760700000|2023-07-30 23:45:00|16496.2|16489.2|16493.1|16486.1|16496.2|16489.2|16490.8|16483.8|0
1690761000000|2023-07-30 23:50:00|16493.6|16486.6|16492.9|16485.9|16496.9|16489.9|16492|16485|0
1690761300000|2023-07-30 23:55:00|16492.4|16485.4|16490.4|16483.4|16494.2|16487.2|16489.5|16482.5|0
1690761600000|2023-07-31 00:00:00|16489.5|16482.5|16480|16473|16491.2|16484.2|16480|16473|0
1690761900000|2023-07-31 00:05:00|16480.9|16473.9|16476.8|16469.8|16480.9|16473.9|16475.3|16468.3|0
1690762200000|2023-07-31 00:10:00|16477.3|16470.3|16473.9|16466.9|16478.6|16471.6|16473|16466|0
1690762500000|2023-07-31 00:15:00|16474.8|16467.8|16479.7|16474.7|16480.2|16475.2|16470.7|16465.7|94
1690762800000|2023-07-31 00:20:00|16479.2|16474.2|16483.7|16478.7|16486.2|16481.2|16478.7|16473.7|81
1690763100000|2023-07-31 00:25:00|16484.2|16479.2|16484.7|16479.7|16486.7|16481.7|16482.2|16477.2|34
1690763400000|2023-07-31 00:30:00|16484.2|16479.2|16487.7|16482.7|16489.2|16484.2|16483.2|16478.2|80
1690763700000|2023-07-31 00:35:00|16488.2|16483.2|16486.7|16481.7|16489.7|16484.7|16486.2|16481.2|44
1690764000000|2023-07-31 00:40:00|16487.2|16482.2|16482.7|16477.7|16487.2|16482.2|16480.2|16475.2|20
1690764300000|2023-07-31 00:45:00|16483.2|16478.2|16484.7|16479.7|16488.2|16483.2|16482.2|16477.2|42
1690764600000|2023-07-31 00:50:00|16484.2|16479.2|16483.2|16478.2|16486.2|16481.2|16482.2|16477.2|37
1690764900000|2023-07-31 00:55:00|16482.7|16477.7|16483.7|16478.7|16484.7|16479.7|16481.2|16476.2|12
1690765200000|2023-07-31 01:00:00|16483.2|16478.2|16483.7|16478.7|16484.7|16479.7|16481.2|16476.2|42
1690765500000|2023-07-31 01:05:00|16484.2|16479.2|16482.7|16477.7|16485.2|16480.2|16481.2|16476.2|52
1690765800000|2023-07-31 01:10:00|16483.2|16478.2|16482.2|16477.2|16484.7|16479.7|16481.2|16476.2|18
1690766100000|2023-07-31 01:15:00|16482.7|16477.7|16482.7|16477.7|16484.2|16479.2|16477.7|16472.7|31
1690766400000|2023-07-31 01:20:00|16483.2|16478.2|16483.7|16478.7|16484.7|16479.7|16482.2|16477.2|9
1690766700000|2023-07-31 01:25:00|16484.2|16479.2|16484.7|16479.7|16485.2|16480.2|16483.2|16478.2|12
1690767000000|2023-07-31 01:30:00|16484.2|16479.2|16485.7|16480.7|16487.2|16482.2|16482.2|16477.2|56
1690767300000|2023-07-31 01:35:00|16486.2|16481.2|16483.2|16478.2|16493.2|16488.2|16482.2|16477.2|80
1690767600000|2023-07-31 01:40:00|16482.7|16477.7|16477.7|16472.7|16486.7|16481.7|16477.2|16472.2|18
1690767900000|2023-07-31 01:45:00|16478.2|16473.2|16469.2|16464.2|16479.2|16474.2|16468.7|16463.7|22
1690768200000|2023-07-31 01:50:00|16469.7|16464.7|16467.7|16462.7|16471.7|16466.7|16460.7|16455.7|37
1690768500000|2023-07-31 01:55:00|16467.2|16462.2|16463.7|16458.7|16471.2|16466.2|16461.7|16456.7|33
1690768800000|2023-07-31 02:00:00|16464.7|16459.7|16468.7|16463.7|16468.7|16463.7|16459.7|16454.7|35
1690769100000|2023-07-31 02:05:00|16468.2|16463.2|16465.7|16460.7|16468.7|16463.7|16463.2|16458.2|9
1690769400000|2023-07-31 02:10:00|16465.2|16460.2|16453.7|16448.7|16466.7|16461.7|16451.7|16446.7|63
1690769700000|2023-07-31 02:15:00|16454.2|16449.2|16454.2|16449.2|16457.7|16452.7|16452.2|16447.2|18
1690770000000|2023-07-31 02:20:00|16454.7|16449.7|16451.2|16446.2|16455.2|16450.2|16450.2|16445.2|32
1690770300000|2023-07-31 02:25:00|16450.7|16445.7|16446.7|16441.7|16451.7|16446.7|16444.7|16439.7|17
1690770600000|2023-07-31 02:30:00|16447.2|16442.2|16451.2|16446.2|16452.2|16447.2|16446.7|16441.7|14
1690770900000|2023-07-31 02:35:00|16451.7|16446.7|16449.7|16444.7|16451.7|16446.7|16448.7|16443.7|10
1690771200000|2023-07-31 02:40:00|16450.2|16445.2|16451.7|16446.7|16451.7|16446.7|16448.7|16443.7|1
1690771500000|2023-07-31 02:45:00|16452.2|16447.2|16454.7|16449.7|16458.2|16453.2|16450.7|16445.7|27
1690771800000|2023-07-31 02:50:00|16454.2|16449.2|16453.7|16448.7|16456.2|16451.2|16452.2|16447.2|10
1690772100000|2023-07-31 02:55:00|16454.2|16449.2|16450.2|16445.2|16454.2|16449.2|16449.2|16444.2|3
1690772400000|2023-07-31 03:00:00|16450.7|16445.7|16442.7|16437.7|16451.2|16446.2|16439.2|16434.2|43
1690772700000|2023-07-31 03:05:00|16443.2|16438.2|16446.7|16441.7|16447.7|16442.7|16440.7|16435.7|22
1690773000000|2023-07-31 03:10:00|16447.2|16442.2|16445.7|16440.7|16448.2|16443.2|16443.2|16438.2|14
1690773300000|2023-07-31 03:15:00|16445.2|16440.2|16444.7|16439.7|16445.7|16440.7|16442.2|16437.2|5
1690773600000|2023-07-31 03:20:00|16444.2|16439.2|16442.7|16437.7|16444.7|16439.7|16440.7|16435.7|20
1690773900000|2023-07-31 03:25:00|16442.2|16437.2|16437.7|16432.7|16444.2|16439.2|16436.7|16431.7|22
1690774200000|2023-07-31 03:30:00|16438.2|16433.2|16434.2|16429.2|16439.2|16434.2|16434.2|16429.2|39
1690774500000|2023-07-31 03:35:00|16434.7|16429.7|16432.7|16427.7|16437.7|16432.7|16431.7|16426.7|29
1690774800000|2023-07-31 03:40:00|16432.2|16427.2|16432.7|16427.7|16434.2|16429.2|16430.2|16425.2|10
1690775100000|2023-07-31 03:45:00|16432.2|16427.2|16436.7|16431.7|16437.2|16432.2|16431.2|16426.2|24
1690775400000|2023-07-31 03:50:00|16437.2|16432.2|16436.2|16431.2|16441.2|16436.2|16436.2|16431.2|39
1690775700000|2023-07-31 03:55:00|16436.7|16431.7|16434.7|16429.7|16439.2|16434.2|16434.2|16429.2|11
1690776000000|2023-07-31 04:00:00|16434.2|16429.2|16432.7|16427.7|16434.7|16429.7|16423.7|16418.7|66
1690776300000|2023-07-31 04:05:00|16432.2|16427.2|16428.7|16423.7|16432.2|16427.2|16426.7|16421.7|24
1690776600000|2023-07-31 04:10:00|16429.2|16424.2|16431.2|16426.2|16431.2|16426.2|16428.2|16423.2|4
1690776900000|2023-07-31 04:15:00|16431.7|16426.7|16429.7|16424.7|16432.2|16427.2|16427.2|16422.2|12
1690777200000|2023-07-31 04:20:00|16429.2|16424.2|16431.7|16426.7|16433.2|16428.2|16428.7|16423.7|13
1690777500000|2023-07-31 04:25:00|16431.2|16426.2|16432.7|16427.7|16433.2|16428.2|16428.7|16423.7|15
1690777800000|2023-07-31 04:30:00|16433.2|16428.2|16434.7|16429.7|16434.7|16429.7|16430.2|16425.2|5
1690778100000|2023-07-31 04:35:00|16433.2|16428.2|16428.7|16423.7|16433.7|16428.7|16427.7|16422.7|28
1690778400000|2023-07-31 04:40:00|16429.2|16424.2|16431.2|16426.2|16435.7|16430.7|16428.7|16423.7|20
1690778700000|2023-07-31 04:45:00|16431.7|16426.7|16433.7|16428.7|16435.2|16430.2|16430.2|16425.2|11
1690779000000|2023-07-31 04:50:00|16433.2|16428.2|16434.7|16429.7|16437.2|16432.2|16433.2|16428.2|23
1690779300000|2023-07-31 04:55:00|16434.2|16429.2|16434.2|16429.2|16436.7|16431.7|16433.7|16428.7|17
1690779600000|2023-07-31 05:00:00|16434.7|16429.7|16432.7|16427.7|16434.7|16429.7|16430.2|16425.2|21
1690779900000|2023-07-31 05:05:00|16432.2|16427.2|16434.7|16429.7|16438.2|16433.2|16428.2|16423.2|55
1690780200000|2023-07-31 05:10:00|16436.2|16431.2|16437.7|16432.7|16443.2|16438.2|16432.2|16427.2|63
1690780500000|2023-07-31 05:15:00|16438.2|16433.2|16442.7|16437.7|16443.2|16438.2|16436.7|16431.7|29
1690780800000|2023-07-31 05:20:00|16443.2|16438.2|16441.2|16436.2|16443.2|16438.2|16437.7|16432.7|30
1690781100000|2023-07-31 05:25:00|16440.7|16435.7|16438.7|16433.7|16443.2|16438.2|16438.2|16433.2|20
1690781400000|2023-07-31 05:30:00|16438.2|16433.2|16443.7|16438.7|16444.7|16439.7|16437.2|16432.2|27
1690781700000|2023-07-31 05:35:00|16444.2|16439.2|16442.2|16437.2|16446.7|16441.7|16441.2|16436.2|60
1690782000000|2023-07-31 05:40:00|16441.7|16436.7|16439.7|16434.7|16443.7|16438.7|16439.2|16434.2|17
1690782300000|2023-07-31 05:45:00|16440.2|16435.2|16450.7|16445.7|16451.2|16446.2|16439.7|16434.7|108
1690782600000|2023-07-31 05:50:00|16454.7|16449.7|16449.7|16444.7|16454.7|16449.7|16449.2|16444.2|39
1690782900000|2023-07-31 05:55:00|16449.2|16444.2|16441.7|16436.7|16451.2|16446.2|16440.7|16435.7|36
1690783200000|2023-07-31 06:00:00|16440.6|16437.8|16456.6|16453.8|16462.1|16459.3|16437.1|16434.3|334
1690783500000|2023-07-31 06:05:00|16457.1|16454.3|16458.1|16455.3|16458.6|16455.8|16448.6|16445.8|134
1690783800000|2023-07-31 06:10:00|16458.6|16455.8|16474.1|16471.3|16475.1|16472.3|16451.1|16448.3|228
1690784100000|2023-07-31 06:15:00|16474.6|16471.8|16469.6|16466.8|16475.6|16472.8|16467.6|16464.8|126
1690784400000|2023-07-31 06:20:00|16469.1|16466.3|16465.6|16462.8|16471.1|16468.3|16463.6|16460.8|105
1690784700000|2023-07-31 06:25:00|16466.1|16463.3|16467.1|16464.3|16469.6|16466.8|16463.6|16460.8|101
1690785000000|2023-07-31 06:30:00|16467.6|16464.8|16462.6|16459.8|16467.6|16464.8|16462.1|16459.3|104
1690785300000|2023-07-31 06:35:00|16462.1|16459.3|16462.1|16459.3|16467.1|16464.3|16462.1|16459.3|71
1690785600000|2023-07-31 06:40:00|16461.6|16458.8|16464.1|16461.3|16465.1|16462.3|16459.1|16456.3|127
1690785900000|2023-07-31 06:45:00|16463.6|16460.8|16465.6|16462.8|16466.1|16463.3|16457.6|16454.8|133
1690786200000|2023-07-31 06:50:00|16465.1|16462.3|16458.1|16455.3|16471.1|16468.3|16457.6|16454.8|169
1690786500000|2023-07-31 06:55:00|16458.6|16455.8|16451.6|16448.8|16458.6|16455.8|16447.1|16444.3|340
1690786800000|2023-07-31 07:00:00|16450.9|16449.5|16451.9|16450.5|16466.9|16465.5|16434.4|16433|1600
1690787100000|2023-07-31 07:05:00|16451.4|16450|16431.9|16430.5|16453.9|16452.5|16424.4|16423|900
1690787400000|2023-07-31 07:10:00|16431.4|16430|16438.9|16437.5|16446.4|16445|16430.4|16429|499
1690787700000|2023-07-31 07:15:00|16439.4|16438|16453.4|16452|16455.4|16454|16437.4|16436|466
1690788000000|2023-07-31 07:20:00|16453.9|16452.5|16440.9|16439.5|16454.4|16453|16435.9|16434.5|342
1690788300000|2023-07-31 07:25:00|16441.4|16440|16459.4|16458|16462.4|16461|16436.4|16435|541
1690788600000|2023-07-31 07:30:00|16458.9|16457.5|16470.4|16469|16471.4|16470|16455.4|16454|464
1690788900000|2023-07-31 07:35:00|16471.4|16470|16444.4|16443|16471.4|16470|16438.4|16437|602
1690789200000|2023-07-31 07:40:00|16444.7|16443.3|16447.7|16446.3|16451.2|16449.8|16442.2|16440.8|277
1690789500000|2023-07-31 07:45:00|16447.2|16445.8|16449.7|16448.3|16451.2|16449.8|16437.7|16436.3|212
1690789800000|2023-07-31 07:50:00|16450.2|16448.8|16459.7|16458.3|16461.2|16459.8|16446.7|16445.3|304
1690790100000|2023-07-31 07:55:00|16459.2|16457.8|16462.2|16460.8|16469.2|16467.8|16457.7|16456.3|187
1690790400000|2023-07-31 08:00:00|16462.7|16461.3|16477.2|16475.8|16482.7|16481.3|16462.7|16461.3|324
1690790700000|2023-07-31 08:05:00|16477.7|16476.3|16469.2|16467.8|16478.7|16477.3|16460.7|16459.3|375
1690791000000|2023-07-31 08:10:00|16469.7|16468.3|16477.7|16476.3|16478.7|16477.3|16469.2|16467.8|149
1690791300000|2023-07-31 08:15:00|16478.2|16476.8|16475.2|16473.8|16483.7|16482.3|16474.2|16472.8|193
1690791600000|2023-07-31 08:20:00|16475.7|16474.3|16475.7|16474.3|16478.2|16476.8|16463.2|16461.8|211
1690791900000|2023-07-31 08:25:00|16474.7|16473.3|16479.2|16477.8|16481.7|16480.3|16472.7|16471.3|139
1690792200000|2023-07-31 08:30:00|16478.7|16477.3|16485.7|16484.3|16486.7|16485.3|16478.7|16477.3|241
1690792500000|2023-07-31 08:35:00|16485.2|16483.8|16481.7|16480.3|16487.7|16486.3|16477.7|16476.3|268
1690792800000|2023-07-31 08:40:00|16481.2|16479.8|16480.7|16479.3|16485.7|16484.3|16478.2|16476.8|197
1690793100000|2023-07-31 08:45:00|16480.2|16478.8|16489.7|16488.3|16490.7|16489.3|16475.7|16474.3|256
1690793400000|2023-07-31 08:50:00|16490.2|16488.8|16499.7|16498.3|16507.7|16506.3|16489.7|16488.3|714
1690793700000|2023-07-31 08:55:00|16500.7|16499.3|16500.2|16498.8|16502.7|16501.3|16489.2|16487.8|630
1690794000000|2023-07-31 09:00:00|16498.2|16496.8|16504.2|16502.8|16505.7|16504.3|16494.7|16493.3|255
1690794300000|2023-07-31 09:05:00|16504.7|16503.3|16530.2|16528.8|16531.7|16530.3|16502.7|16501.3|1009
1690794600000|2023-07-31 09:10:00|16530.7|16529.3|16518.7|16517.3|16532.7|16531.3|16513.2|16511.8|549
1690794900000|2023-07-31 09:15:00|16519.2|16517.8|16517.7|16516.3|16528.7|16527.3|16517.2|16515.8|418
1690795200000|2023-07-31 09:20:00|16518.2|16516.8|16513.2|16511.8|16522.2|16520.8|16512.7|16511.3|337
1690795500000|2023-07-31 09:25:00|16513.7|16512.3|16511.7|16510.3|16521.2|16519.8|16511.7|16510.3|195
1690795800000|2023-07-31 09:30:00|16512.2|16510.8|16502.7|16501.3|16514.7|16513.3|16500.2|16498.8|276
1690796100000|2023-07-31 09:35:00|16502.2|16500.8|16497.7|16496.3|16507.2|16505.8|16497.2|16495.8|236
1690796400000|2023-07-31 09:40:00|16496.7|16495.3|16486.2|16484.8|16497.7|16496.3|16484.2|16482.8|406
1690796700000|2023-07-31 09:45:00|16486.7|16485.3|16486.7|16485.3|16494.2|16492.8|16480.7|16479.3|328
1690797000000|2023-07-31 09:50:00|16486.2|16484.8|16492.2|16490.8|16493.7|16492.3|16484.2|16482.8|391
1690797300000|2023-07-31 09:55:00|16491.2|16489.8|16489.7|16488.3|16491.7|16490.3|16484.2|16482.8|197
1690797600000|2023-07-31 10:00:00|16490.2|16488.8|16478.7|16477.3|16490.7|16489.3|16478.2|16476.8|229
1690797900000|2023-07-31 10:05:00|16479.2|16477.8|16487.2|16485.8|16488.7|16487.3|16475.2|16473.8|288
1690798200000|2023-07-31 10:10:00|16486.7|16485.3|16477.7|16476.3|16486.7|16485.3|16476.2|16474.8|143
1690798500000|2023-07-31 10:15:00|16478.7|16477.3|16481.7|16480.3|16481.7|16480.3|16471.2|16469.8|191
1690798800000|2023-07-31 10:20:00|16482.2|16480.8|16486.7|16485.3|16490.7|16489.3|16480.7|16479.3|269
1690799100000|2023-07-31 10:25:00|16485.7|16484.3|16482.2|16480.8|16488.7|16487.3|16478.7|16477.3|205
1690799400000|2023-07-31 10:30:00|16481.7|16480.3|16483.7|16482.3|16484.2|16482.8|16477.2|16475.8|232
1690799700000|2023-07-31 10:35:00|16484.2|16482.8|16487.2|16485.8|16487.2|16485.8|16482.7|16481.3|103
1690800000000|2023-07-31 10:40:00|16487.7|16486.3|16482.2|16480.8|16488.2|16486.8|16481.2|16479.8|120
1690800300000|2023-07-31 10:45:00|16481.7|16480.3|16479.7|16478.3|16484.7|16483.3|16474.2|16472.8|158
1690800600000|2023-07-31 10:50:00|16480.2|16478.8|16483.2|16481.8|16484.7|16483.3|16479.7|16478.3|120
1690800900000|2023-07-31 10:55:00|16482.7|16481.3|16487.7|16486.3|16489.2|16487.8|16480.7|16479.3|186
1690801200000|2023-07-31 11:00:00|16486.7|16485.3|16490.7|16489.3|16491.2|16489.8|16484.2|16482.8|134
1690801500000|2023-07-31 11:05:00|16491.2|16489.8|16492.7|16491.3|16499.7|16498.3|16491.2|16489.8|276
1690801800000|2023-07-31 11:10:00|16493.2|16491.8|16500.7|16499.3|16500.7|16499.3|16493.2|16491.8|105
1690802100000|2023-07-31 11:15:00|16500.2|16498.8|16492.7|16491.3|16500.2|16498.8|16490.2|16488.8|148
1690802400000|2023-07-31 11:20:00|16492.2|16490.8|16488.2|16486.8|16493.7|16492.3|16485.7|16484.3|103
1690802700000|2023-07-31 11:25:00|16487.7|16486.3|16490.2|16488.8|16490.7|16489.3|16483.2|16481.8|103
1690803000000|2023-07-31 11:30:00|16489.7|16488.3|16481.2|16479.8|16489.7|16488.3|16480.7|16479.3|125
1690803300000|2023-07-31 11:35:00|16480.7|16479.3|16486.2|16484.8|16486.7|16485.3|16480.7|16479.3|137
1690803600000|2023-07-31 11:40:00|16485.5|16484.1|16488.5|16487.1|16490|16488.6|16485|16483.6|95
1690803900000|2023-07-31 11:45:00|16488|16486.6|16494.5|16493.1|16495|16493.6|16488|16486.6|253
1690804200000|2023-07-31 11:50:00|16494|16492.6|16495|16493.6|16495|16493.6|16491|16489.6|134
1690804500000|2023-07-31 11:55:00|16494.5|16493.1|16501|16499.6|16501.5|16500.1|16494|16492.6|104
1690804800000|2023-07-31 12:00:00|16500.5|16499.1|16500|16498.6|16508|16506.6|16498.5|16497.1|261
1690805100000|2023-07-31 12:05:00|16499.5|16498.1|16499|16497.6|16502|16500.6|16498|16496.6|90
1690805400000|2023-07-31 12:10:00|16498.5|16497.1|16508|16506.6|16508|16506.6|16498.5|16497.1|135
1690805700000|2023-07-31 12:15:00|16507.5|16506.1|16505|16503.6|16515.5|16514.1|16504.5|16503.1|265
1690806000000|2023-07-31 12:20:00|16505.5|16504.1|16502|16500.6|16506|16504.6|16499|16497.6|92
1690806300000|2023-07-31 12:25:00|16502.5|16501.1|16505.5|16504.1|16507.5|16506.1|16498.5|16497.1|88
1690806600000|2023-07-31 12:30:00|16506|16504.6|16511|16509.6|16511|16509.6|16503.5|16502.1|75
1690806900000|2023-07-31 12:35:00|16510.5|16509.1|16514|16512.6|16514|16512.6|16505.5|16504.1|161
1690807200000|2023-07-31 12:40:00|16513.5|16512.1|16517.5|16516.1|16522|16520.6|16513.5|16512.1|265
1690807500000|2023-07-31 12:45:00|16517|16515.6|16520|16518.6|16522|16520.6|16515.5|16514.1|340
1690807800000|2023-07-31 12:50:00|16519.5|16518.1|16509.5|16508.1|16520.5|16519.1|16503.5|16502.1|245
1690808100000|2023-07-31 12:55:00|16509|16507.6|16510.5|16509.1|16519|16517.6|16509|16507.6|286
1690808400000|2023-07-31 13:00:00|16510|16508.6|16504|16502.6|16510.5|16509.1|16502|16500.6|148
1690808700000|2023-07-31 13:05:00|16503.5|16502.1|16497|16495.6|16503.5|16502.1|16494.5|16493.1|246
1690809000000|2023-07-31 13:10:00|16497.5|16496.1|16494|16492.6|16500|16498.6|16492|16490.6|209
1690809300000|2023-07-31 13:15:00|16493.5|16492.1|16502|16500.6|16503|16501.6|16492|16490.6|150
1690809600000|2023-07-31 13:20:00|16502.5|16501.1|16505.5|16504.1|16505.5|16504.1|16499|16497.6|131
1690809900000|2023-07-31 13:25:00|16506|16504.6|16500|16498.6|16509|16507.6|16499|16497.6|225
1690810200000|2023-07-31 13:30:00|16500.5|16499.1|16487.5|16486.1|16504.5|16503.1|16486.5|16485.1|522
1690810500000|2023-07-31 13:35:00|16488|16486.6|16484|16482.6|16496.5|16495.1|16476|16474.6|434
1690810800000|2023-07-31 13:40:00|16483.5|16482.1|16484.5|16483.1|16489|16487.6|16481|16479.6|214
1690811100000|2023-07-31 13:45:00|16485|16483.6|16483|16481.6|16492.5|16491.1|16480|16478.6|324
1690811400000|2023-07-31 13:50:00|16484|16482.6|16482.5|16481.1|16494|16492.6|16482|16480.6|217
1690811700000|2023-07-31 13:55:00|16482|16480.6|16479.5|16478.1|16483.5|16482.1|16469|16467.6|594
1690812000000|2023-07-31 14:00:00|16480|16478.6|16476|16474.6|16481.5|16480.1|16471|16469.6|281
1690812300000|2023-07-31 14:05:00|16476.5|16475.1|16482|16480.6|16483|16481.6|16465|16463.6|573
1690812600000|2023-07-31 14:10:00|16482.9|16481.5|16472.4|16471|16482.9|16481.5|16469.9|16468.5|193
1690812900000|2023-07-31 14:15:00|16472.9|16471.5|16476.9|16475.5|16477.9|16476.5|16464.4|16463|327
1690813200000|2023-07-31 14:20:00|16476.4|16475|16469.9|16468.5|16479.9|16478.5|16467.9|16466.5|284
1690813500000|2023-07-31 14:25:00|16469.4|16468|16471.9|16470.5|16472.9|16471.5|16467.9|16466.5|117
1690813800000|2023-07-31 14:30:00|16472.9|16471.5|16468.9|16467.5|16475.9|16474.5|16466.9|16465.5|261
1690814100000|2023-07-31 14:35:00|16468.4|16467|16469.4|16468|16471.9|16470.5|16465.9|16464.5|174
1690814400000|2023-07-31 14:40:00|16469.9|16468.5|16464.4|16463|16472.9|16471.5|16463.9|16462.5|271
1690814700000|2023-07-31 14:45:00|16464.9|16463.5|16469.9|16468.5|16474.9|16473.5|16459.9|16458.5|360
1690815000000|2023-07-31 14:50:00|16470.4|16469|16470.9|16469.5|16472.9|16471.5|16468.9|16467.5|206
1690815300000|2023-07-31 14:55:00|16471.4|16470|16469.9|16468.5|16472.9|16471.5|16468.9|16467.5|275
1690815600000|2023-07-31 15:00:00|16470.4|16469|16475.9|16474.5|16475.9|16474.5|16468.9|16467.5|237
1690815900000|2023-07-31 15:05:00|16475.4|16474|16478.9|16477.5|16478.9|16477.5|16472.9|16471.5|329
1690816200000|2023-07-31 15:10:00|16479.4|16478|16481.4|16480|16481.9|16480.5|16476.9|16475.5|353
1690816500000|2023-07-31 15:15:00|16481.9|16480.5|16476.9|16475.5|16484.9|16483.5|16474.9|16473.5|506
1690816800000|2023-07-31 15:20:00|16477.4|16476|16474.9|16473.5|16478.4|16477|16471.9|16470.5|462
1690817100000|2023-07-31 15:25:00|16474.4|16473|16467.9|16466.5|16475.9|16474.5|16464.9|16463.5|1143
1690817400000|2023-07-31 15:30:00|16468.6|16465.8|16452.6|16449.8|16468.6|16465.8|16443.6|16440.8|1894
1690817700000|2023-07-31 15:35:00|16452.1|16449.3|16461.6|16458.8|16466.1|16463.3|16450.6|16447.8|663
1690818000000|2023-07-31 15:40:00|16462.6|16459.8|16460.6|16457.8|16463.6|16460.8|16457.6|16454.8|286
1690818300000|2023-07-31 15:45:00|16461.1|16458.3|16455.1|16452.3|16461.1|16458.3|16452.6|16449.8|182
1690818600000|2023-07-31 15:50:00|16455.6|16452.8|16449.6|16446.8|16456.1|16453.3|16448.6|16445.8|233
1690818900000|2023-07-31 15:55:00|16450.1|16447.3|16447.6|16444.8|16451.6|16448.8|16446.6|16443.8|150
1690819200000|2023-07-31 16:00:00|16448.1|16445.3|16448.6|16445.8|16451.6|16448.8|16448.1|16445.3|92
1690819500000|2023-07-31 16:05:00|16449.1|16446.3|16447.6|16444.8|16449.1|16446.3|16444.6|16441.8|63
1690819800000|2023-07-31 16:10:00|16447.1|16444.3|16449.6|16446.8|16451.1|16448.3|16446.6|16443.8|40
1690820100000|2023-07-31 16:15:00|16449.1|16446.3|16448.6|16445.8|16449.6|16446.8|16446.1|16443.3|74
1690820400000|2023-07-31 16:20:00|16449.1|16446.3|16453.6|16450.8|16453.6|16450.8|16448.6|16445.8|104
1690820700000|2023-07-31 16:25:00|16454.1|16451.3|16453.6|16450.8|16456.1|16453.3|16453.6|16450.8|120
1690821000000|2023-07-31 16:30:00|16453.1|16450.3|16452.1|16449.3|16453.6|16450.8|16450.6|16447.8|82
1690821300000|2023-07-31 16:35:00|16451.6|16448.8|16452.6|16449.8|16454.6|16451.8|16449.6|16446.8|59
1690821600000|2023-07-31 16:40:00|16452.1|16449.3|16451.6|16448.8|16452.6|16449.8|16448.6|16445.8|79
1690821900000|2023-07-31 16:45:00|16450.6|16447.8|16452.6|16449.8|16453.1|16450.3|16447.6|16444.8|60
1690822200000|2023-07-31 16:50:00|16453.1|16450.3|16450.6|16447.8|16453.1|16450.3|16447.1|16444.3|77
1690822500000|2023-07-31 16:55:00|16450.1|16447.3|16446.6|16443.8|16450.1|16447.3|16444.6|16441.8|43
1690822800000|2023-07-31 17:00:00|16447.1|16444.3|16446.6|16443.8|16448.6|16445.8|16441.6|16438.8|157
1690823100000|2023-07-31 17:05:00|16446.1|16443.3|16452.1|16449.3|16452.6|16449.8|16444.6|16441.8|65
1690823400000|2023-07-31 17:10:00|16452.6|16449.8|16452.6|16449.8|16455.6|16452.8|16451.6|16448.8|90
1690823700000|2023-07-31 17:15:00|16451.6|16448.8|16446.1|16443.3|16451.6|16448.8|16445.6|16442.8|90
1690824000000|2023-07-31 17:20:00|16446.6|16443.8|16450.6|16447.8|16452.1|16449.3|16445.6|16442.8|50
1690824300000|2023-07-31 17:25:00|16450.1|16447.3|16449.6|16446.8|16453.1|16450.3|16447.6|16444.8|64
1690824600000|2023-07-31 17:30:00|16450.1|16447.3|16456.6|16453.8|16456.6|16453.8|16449.6|16446.8|110
1690824900000|2023-07-31 17:35:00|16457.6|16454.8|16460.6|16457.8|16461.1|16458.3|16456.6|16453.8|111
1690825200000|2023-07-31 17:40:00|16460.1|16457.3|16462.1|16459.3|16462.6|16459.8|16457.6|16454.8|48
1690825500000|2023-07-31 17:45:00|16461.6|16458.8|16459.6|16456.8|16462.6|16459.8|16458.6|16455.8|59
1690825800000|2023-07-31 17:50:00|16459.1|16456.3|16454.6|16451.8|16459.6|16456.8|16453.6|16450.8|59
1690826100000|2023-07-31 17:55:00|16454.1|16451.3|16456.1|16453.3|16457.6|16454.8|16453.6|16450.8|55
1690826400000|2023-07-31 18:00:00|16456.6|16453.8|16460.6|16457.8|16461.6|16458.8|16455.6|16452.8|65
1690826700000|2023-07-31 18:05:00|16461.1|16458.3|16459.6|16456.8|16462.1|16459.3|16456.6|16453.8|34
1690827000000|2023-07-31 18:10:00|16459.1|16456.3|16457.1|16454.3|16460.6|16457.8|16457.1|16454.3|24
1690827300000|2023-07-31 18:15:00|16456.6|16453.8|16456.1|16453.3|16458.1|16455.3|16455.6|16452.8|12
1690827600000|2023-07-31 18:20:00|16455.6|16452.8|16457.6|16454.8|16459.1|16456.3|16455.6|16452.8|30
1690827900000|2023-07-31 18:25:00|16458.1|16455.3|16460.6|16457.8|16462.6|16459.8|16455.6|16452.8|73
1690828200000|2023-07-31 18:30:00|16461.1|16458.3|16462.6|16459.8|16462.6|16459.8|16458.6|16455.8|23
1690828500000|2023-07-31 18:35:00|16462.1|16459.3|16462.1|16459.3|16463.1|16460.3|16460.1|16457.3|43
1690828800000|2023-07-31 18:40:00|16462.6|16459.8|16461.1|16458.3|16464.6|16461.8|16459.1|16456.3|87
1690829100000|2023-07-31 18:45:00|16460.6|16457.8|16462.6|16459.8|16463.1|16460.3|16457.6|16454.8|31
1690829400000|2023-07-31 18:50:00|16463.1|16460.3|16461.6|16458.8|16465.6|16462.8|16460.6|16457.8|28
1690829700000|2023-07-31 18:55:00|16462.1|16459.3|16465.1|16462.3|16466.6|16463.8|16461.6|16458.8|26
1690830000000|2023-07-31 19:00:00|16465.6|16462.8|16459.6|16456.8|16465.6|16462.8|16459.6|16456.8|53
1690830300000|2023-07-31 19:05:00|16460.1|16457.3|16457.6|16454.8|16460.6|16457.8|16457.6|16454.8|40
1690830600000|2023-07-31 19:10:00|16458.1|16455.3|16455.1|16452.3|16458.6|16455.8|16453.6|16450.8|54
1690830900000|2023-07-31 19:15:00|16454.6|16451.8|16461.6|16458.8|16462.1|16459.3|16453.6|16450.8|58
1690831200000|2023-07-31 19:20:00|16462.1|16459.3|16460.6|16457.8|16463.6|16460.8|16458.6|16455.8|45
1690831500000|2023-07-31 19:25:00|16461.1|16458.3|16464.1|16461.3|16465.1|16462.3|16459.6|16456.8|51
1690831800000|2023-07-31 19:30:00|16463.6|16460.8|16458.1|16455.3|16464.6|16461.8|16456.6|16453.8|89
1690832100000|2023-07-31 19:35:00|16457.6|16454.8|16456.6|16453.8|16459.6|16456.8|16455.6|16452.8|60
1690832400000|2023-07-31 19:40:00|16456.1|16453.3|16460.6|16457.8|16461.1|16458.3|16456.1|16453.3|49
1690832700000|2023-07-31 19:45:00|16461.1|16458.3|16454.6|16451.8|16461.6|16458.8|16454.6|16451.8|236
1690833000000|2023-07-31 19:50:00|16455.1|16452.3|16466.6|16463.8|16466.6|16463.8|16454.6|16451.8|242
1690833300000|2023-07-31 19:55:00|16467.1|16464.3|16465.1|16462.3|16468.6|16465.8|16461.1|16458.3|308
1690833600000|2023-07-31 20:00:00|16469.5|16462.5|16471.2|16464.2|16474|16467|16464.1|16457.1|23
1690833900000|2023-07-31 20:05:00|16470.3|16463.3|16471.4|16464.4|16472.3|16465.3|16468.5|16461.5|0
1690834200000|2023-07-31 20:10:00|16472.3|16465.3|16473.5|16466.5|16475.3|16468.3|16469.9|16462.9|0
1690834500000|2023-07-31 20:15:00|16471.7|16464.7|16478.4|16471.4|16479|16472|16470.8|16463.8|0
1690834800000|2023-07-31 20:20:00|16477.5|16470.5|16477.2|16470.2|16479.2|16472.2|16477.2|16470.2|0
1690835100000|2023-07-31 20:25:00|16477.3|16470.3|16473.5|16466.5|16477.3|16470.3|16473.5|16466.5|0
1690835400000|2023-07-31 20:30:00|16473.4|16466.4|16473.1|16466.1|16476.1|16469.1|16473.1|16466.1|0
1690835700000|2023-07-31 20:35:00|16474|16467|16474.1|16467.1|16474.5|16467.5|16473.1|16466.1|0
1690836000000|2023-07-31 20:40:00|16474|16467|16473.2|16466.2|16474.4|16467.4|16472.3|16465.3|0
1690836300000|2023-07-31 20:45:00|16472.7|16465.7|16473.2|16466.2|16473.2|16466.2|16471.4|16464.4|0
1690836600000|2023-07-31 20:50:00|16474.1|16467.1|16473.8|16466.8|16474.1|16467.1|16472.9|16465.9|0
1690836900000|2023-07-31 20:55:00|16474.7|16467.7|16474.3|16467.3|16475.6|16468.6|16473.7|16466.7|0
1690837200000|2023-07-31 21:00:00|16474.1|16467.1|16473.5|16466.5|16474.2|16467.2|16473.2|16466.2|0
1690837500000|2023-07-31 21:05:00|16473.2|16466.2|16473|16466|16474|16467|16471.9|16464.9|0
1690837800000|2023-07-31 21:10:00|16471.9|16464.9|16473.4|16466.4|16473.5|16466.5|16471.9|16464.9|0
1690838100000|2023-07-31 21:15:00|16473.5|16466.5|16473.5|16466.5|16473.5|16466.5|16473.5|16466.5|0
1690838400000|2023-07-31 21:20:00|16473.4|16466.4|16473.6|16466.6|16473.6|16466.6|16473.4|16466.4|0
1690838700000|2023-07-31 21:25:00|16473.5|16466.5|16473.3|16466.3|16473.7|16466.7|16473.2|16466.2|0
1690839000000|2023-07-31 21:30:00|16473.5|16466.5|16473.9|16466.9|16473.9|16466.9|16473.5|16466.5|0
1690839300000|2023-07-31 21:35:00|16474|16467|16473.3|16466.3|16474|16467|16473.2|16466.2|0
1690839900000|2023-07-31 21:45:00|16473.7|16466.7|16473.9|16466.9|16473.9|16466.9|16473.3|16466.3|0
1690840200000|2023-07-31 21:50:00|16473.8|16466.8|16473.8|16466.8|16473.9|16466.9|16473.8|16466.8|0
1690840500000|2023-07-31 21:55:00|16473.9|16466.9|16474.9|16467.9|16475.1|16468.1|16473.8|16466.8|0
1690840800000|2023-07-31 22:00:00|16474.6|16467.6|16477.9|16470.9|16480|16473|16474.1|16467.1|0
1690841100000|2023-07-31 22:05:00|16478.8|16471.8|16477|16470|16478.8|16471.8|16475.2|16468.2|0
1690841400000|2023-07-31 22:10:00|16476.1|16469.1|16477.9|16470.9|16477.9|16470.9|16476.1|16469.1|0
1690841700000|2023-07-31 22:15:00|16478.8|16471.8|16476|16469|16478.8|16471.8|16476|16469|0
1690842000000|2023-07-31 22:20:00|16475.6|16468.6|16475.1|16468.1|16476|16469|16473.3|16466.3|0
1690842300000|2023-07-31 22:25:00|16474.6|16467.6|16471.5|16464.5|16474.6|16467.6|16471.5|16464.5|0
1690842600000|2023-07-31 22:30:00|16470.6|16463.6|16468.8|16461.8|16471|16464|16467.9|16460.9|0
1690842900000|2023-07-31 22:35:00|16468.7|16461.7|16469.1|16462.1|16470.9|16463.9|16468.2|16461.2|0
1690843200000|2023-07-31 22:40:00|16469.5|16462.5|16469|16462|16470|16463|16468.1|16461.1|0
1690843500000|2023-07-31 22:45:00|16468.5|16461.5|16470.1|16463.1|16470.1|16463.1|16468.1|16461.1|0
1690843800000|2023-07-31 22:50:00|16469.2|16462.2|16466.5|16459.5|16470.9|16463.9|16466.5|16459.5|0
1690844100000|2023-07-31 22:55:00|16467.4|16460.4|16467.4|16460.4|16468.2|16461.2|16467.4|16460.4|0
1690844400000|2023-07-31 23:00:00|16467.8|16460.8|16468.2|16461.2|16469.1|16462.1|16467.3|16460.3|0
1690844700000|2023-07-31 23:05:00|16467.7|16460.7|16466.3|16459.3|16468.2|16461.2|16466.3|16459.3|0
1690845000000|2023-07-31 23:10:00|16467.2|16460.2|16467.1|16460.1|16467.2|16460.2|16466.2|16459.2|0
1690845300000|2023-07-31 23:15:00|16468|16461|16466.1|16459.1|16468.9|16461.9|16466.1|16459.1|0
1690845600000|2023-07-31 23:20:00|16466|16459|16466.8|16459.8|16466.8|16459.8|16465.8|16458.8|0
1690845900000|2023-07-31 23:25:00|16465|16458|16463.8|16456.8|16465|16458|16463.7|16456.7|0
1690846200000|2023-07-31 23:30:00|16464.7|16457.7|16465.6|16458.6|16465.6|16458.6|16464.7|16457.7|0
1690846500000|2023-07-31 23:35:00|16466|16459|16466.5|16459.5|16469.2|16462.2|16466|16459|0
1690846800000|2023-07-31 23:40:00|16465.6|16458.6|16465.6|16458.6|16466.5|16459.5|16465.6|16458.6|0
1690847100000|2023-07-31 23:45:00|16466|16459|16467.4|16460.4|16467.4|16460.4|16465.6|16458.6|0
1690847400000|2023-07-31 23:50:00|16466.5|16459.5|16466.5|16459.5|16467.4|16460.4|16466|16459|0
1690847700000|2023-07-31 23:55:00|16467.4|16460.4|16467.4|16460.4|16467.4|16460.4|16466.5|16459.5|0
1690848000000|2023-08-01 00:00:00|16466.5|16459.5|16472.2|16465.2|16472.2|16465.2|16465.6|16458.6|0
1690848300000|2023-08-01 00:05:00|16471.8|16464.8|16470.5|16463.5|16472.7|16465.7|16468.7|16461.7|0
1690848600000|2023-08-01 00:10:00|16471.4|16464.4|16472.3|16465.3|16473.2|16466.2|16470.5|16463.5|0
1690848900000|2023-08-01 00:15:00|16471.4|16464.4|16475.7|16470.7|16477.2|16472.2|16471.4|16464.4|51
1690849200000|2023-08-01 00:20:00|16475.2|16470.2|16474.7|16469.7|16477.7|16472.7|16473.7|16468.7|35
1690849500000|2023-08-01 00:25:00|16474.2|16469.2|16469.2|16464.2|16474.2|16469.2|16468.7|16463.7|17
1690849800000|2023-08-01 00:30:00|16468.7|16463.7|16465.7|16460.7|16468.7|16463.7|16464.7|16459.7|25
1690850100000|2023-08-01 00:35:00|16465.2|16460.2|16461.7|16456.7|16466.7|16461.7|16461.2|16456.2|44
1690850400000|2023-08-01 00:40:00|16462.2|16457.2|16462.2|16457.2|16463.7|16458.7|16461.2|16456.2|2
1690850700000|2023-08-01 00:45:00|16462.7|16457.7|16465.7|16460.7|16465.7|16460.7|16462.2|16457.2|24
1690851000000|2023-08-01 00:50:00|16465.2|16460.2|16468.7|16463.7|16470.7|16465.7|16465.2|16460.2|23
1690851300000|2023-08-01 00:55:00|16467.7|16462.7|16469.7|16464.7|16469.7|16464.7|16465.7|16460.7|26
1690851600000|2023-08-01 01:00:00|16469.2|16464.2|16468.2|16463.2|16469.2|16464.2|16465.7|16460.7|11
1690851900000|2023-08-01 01:05:00|16467.7|16462.7|16466.7|16461.7|16468.7|16463.7|16465.2|16460.2|19
1690852200000|2023-08-01 01:10:00|16465.7|16460.7|16465.7|16460.7|16466.7|16461.7|16463.7|16458.7|18
1690852500000|2023-08-01 01:15:00|16465.2|16460.2|16471.2|16466.2|16471.2|16466.2|16464.7|16459.7|37
1690852800000|2023-08-01 01:20:00|16470.2|16465.2|16467.2|16462.2|16471.2|16466.2|16466.7|16461.7|21
1690853100000|2023-08-01 01:25:00|16466.7|16461.7|16466.2|16461.2|16469.7|16464.7|16465.7|16460.7|20
1690853400000|2023-08-01 01:30:00|16465.7|16460.7|16467.2|16462.2|16469.7|16464.7|16463.7|16458.7|24
1690853700000|2023-08-01 01:35:00|16466.7|16461.7|16466.2|16461.2|16468.7|16463.7|16463.7|16458.7|25
1690854000000|2023-08-01 01:40:00|16466.7|16461.7|16470.2|16465.2|16470.7|16465.7|16466.2|16461.2|24
1690854300000|2023-08-01 01:45:00|16469.7|16464.7|16470.7|16465.7|16471.2|16466.2|16464.2|16459.2|15
1690854600000|2023-08-01 01:50:00|16470.2|16465.2|16471.7|16466.7|16472.7|16467.7|16467.7|16462.7|33
1690854900000|2023-08-01 01:55:00|16472.2|16467.2|16478.2|16473.2|16479.2|16474.2|16471.7|16466.7|44
1690855200000|2023-08-01 02:00:00|16478.7|16473.7|16479.2|16474.2|16480.7|16475.7|16476.7|16471.7|27
1690855500000|2023-08-01 02:05:00|16478.7|16473.7|16474.7|16469.7|16479.2|16474.2|16474.7|16469.7|15
1690855800000|2023-08-01 02:10:00|16473.7|16468.7|16472.7|16467.7|16474.7|16469.7|16471.7|16466.7|16
1690856100000|2023-08-01 02:15:00|16473.2|16468.2|16473.2|16468.2|16473.2|16468.2|16471.7|16466.7|8
1690856400000|2023-08-01 02:20:00|16472.7|16467.7|16475.7|16470.7|16478.7|16473.7|16472.7|16467.7|15
1690856700000|2023-08-01 02:25:00|16476.2|16471.2|16474.7|16469.7|16476.7|16471.7|16473.7|16468.7|8
1690857000000|2023-08-01 02:30:00|16475.2|16470.2|16472.7|16467.7|16475.2|16470.2|16471.7|16466.7|27
1690857300000|2023-08-01 02:35:00|16473.7|16468.7|16471.2|16466.2|16474.7|16469.7|16469.7|16464.7|32
1690857600000|2023-08-01 02:40:00|16471.7|16466.7|16469.7|16464.7|16471.7|16466.7|16469.7|16464.7|9
1690857900000|2023-08-01 02:45:00|16470.7|16465.7|16469.2|16464.2|16471.2|16466.2|16467.7|16462.7|19
1690858200000|2023-08-01 02:50:00|16469.7|16464.7|16465.2|16460.2|16469.7|16464.7|16462.2|16457.2|13
1690858500000|2023-08-01 02:55:00|16464.7|16459.7|16463.7|16458.7|16465.2|16460.2|16463.2|16458.2|9
1690858800000|2023-08-01 03:00:00|16463.2|16458.2|16463.7|16458.7|16465.2|16460.2|16462.7|16457.7|11
1690859100000|2023-08-01 03:05:00|16464.2|16459.2|16465.2|16460.2|16466.7|16461.7|16463.7|16458.7|17
1690859400000|2023-08-01 03:10:00|16464.7|16459.7|16465.7|16460.7|16466.2|16461.2|16464.2|16459.2|11
1690859700000|2023-08-01 03:15:00|16465.2|16460.2|16463.7|16458.7|16465.2|16460.2|16461.7|16456.7|22
1690860000000|2023-08-01 03:20:00|16465.2|16460.2|16463.7|16458.7|16466.7|16461.7|16463.2|16458.2|12
1690860300000|2023-08-01 03:25:00|16463.2|16458.2|16460.2|16455.2|16463.7|16458.7|16459.2|16454.2|11
1690860600000|2023-08-01 03:30:00|16460.7|16455.7|16457.2|16452.2|16461.2|16456.2|16454.7|16449.7|34
1690860900000|2023-08-01 03:35:00|16457.7|16452.7|16456.2|16451.2|16459.2|16454.2|16455.7|16450.7|14
1690861200000|2023-08-01 03:40:00|16456.7|16451.7|16457.2|16452.2|16458.2|16453.2|16455.7|16450.7|10
1690861500000|2023-08-01 03:45:00|16456.7|16451.7|16457.7|16452.7|16458.2|16453.2|16456.2|16451.2|21
1690861800000|2023-08-01 03:50:00|16458.2|16453.2|16460.2|16455.2|16460.2|16455.2|16457.2|16452.2|16
1690862100000|2023-08-01 03:55:00|16460.7|16455.7|16460.2|16455.2|16460.7|16455.7|16459.7|16454.7|6
1690862400000|2023-08-01 04:00:00|16459.7|16454.7|16462.2|16457.2|16465.2|16460.2|16459.7|16454.7|14
1690862700000|2023-08-01 04:05:00|16461.7|16456.7|16460.7|16455.7|16461.7|16456.7|16459.7|16454.7|7
1690863000000|2023-08-01 04:10:00|16460.2|16455.2|16460.2|16455.2|16460.7|16455.7|16459.7|16454.7|7
1690863300000|2023-08-01 04:15:00|16459.7|16454.7|16460.2|16455.2|16460.7|16455.7|16459.7|16454.7|3
1690863600000|2023-08-01 04:20:00|16459.7|16454.7|16460.2|16455.2|16460.2|16455.2|16458.7|16453.7|10
1690863900000|2023-08-01 04:25:00|16460.7|16455.7|16461.2|16456.2|16461.7|16456.7|16460.2|16455.2|4
1690864200000|2023-08-01 04:30:00|16461.7|16456.7|16462.7|16457.7|16464.7|16459.7|16461.2|16456.2|19
1690864500000|2023-08-01 04:35:00|16463.2|16458.2|16462.2|16457.2|16463.7|16458.7|16462.2|16457.2|20
1690864800000|2023-08-01 04:40:00|16461.7|16456.7|16462.7|16457.7|16462.7|16457.7|16461.7|16456.7|7
1690865100000|2023-08-01 04:45:00|16462.2|16457.2|16462.2|16457.2|16464.2|16459.2|16461.7|16456.7|8
1690865400000|2023-08-01 04:50:00|||||||||2
1690865700000|2023-08-01 04:55:00|16462.7|16457.7|16462.2|16457.2|16462.7|16457.7|16462.2|16457.2|3
1690866000000|2023-08-01 05:00:00|16460.7|16455.7|16462.2|16457.2|16462.7|16457.7|16460.2|16455.2|10
1690866300000|2023-08-01 05:05:00|16461.7|16456.7|16460.2|16455.2|16462.7|16457.7|16460.2|16455.2|29
1690866900000|2023-08-01 05:15:00|16460.7|16455.7|16455.2|16450.2|16462.2|16457.2|16455.2|16450.2|12
1690867200000|2023-08-01 05:20:00|16455.7|16450.7|16454.2|16449.2|16458.7|16453.7|16453.7|16448.7|40
1690867500000|2023-08-01 05:25:00|16454.7|16449.7|16459.7|16454.7|16459.7|16454.7|16454.2|16449.2|44
1690867800000|2023-08-01 05:30:00|16459.2|16454.2|16457.2|16452.2|16459.7|16454.7|16456.2|16451.2|24
1690868100000|2023-08-01 05:35:00|16456.7|16451.7|16454.7|16449.7|16458.2|16453.2|16454.7|16449.7|15
1690868400000|2023-08-01 05:40:00|16455.2|16450.2|16452.2|16447.2|16455.7|16450.7|16451.2|16446.2|9
1690868700000|2023-08-01 05:45:00|16450.7|16445.7|16452.2|16447.2|16454.7|16449.7|16450.7|16445.7|28
1690869000000|2023-08-01 05:50:00|16452.7|16447.7|16451.2|16446.2|16453.2|16448.2|16451.2|16446.2|15
1690869300000|2023-08-01 05:55:00|16451.7|16446.7|16454.7|16449.7|16455.2|16450.2|16451.2|16446.2|21
1690869600000|2023-08-01 06:00:00|16453.6|16450.8|16447.6|16444.8|16453.6|16450.8|16441.1|16438.3|162
1690869900000|2023-08-01 06:05:00|16448.1|16445.3|16443.1|16440.3|16449.6|16446.8|16441.6|16438.8|95
1690870200000|2023-08-01 06:10:00|16443.6|16440.8|16450.1|16447.3|16453.1|16450.3|16443.6|16440.8|84
1690870500000|2023-08-01 06:15:00|16449.6|16446.8|16448.6|16445.8|16451.6|16448.8|16446.1|16443.3|143
1690870800000|2023-08-01 06:20:00|16449.1|16446.3|16449.1|16446.3|16453.1|16450.3|16444.1|16441.3|86
1690871100000|2023-08-01 06:25:00|16448.6|16445.8|16441.6|16438.8|16449.1|16446.3|16441.6|16438.8|46
1690871400000|2023-08-01 06:30:00|16442.1|16439.3|16437.6|16434.8|16442.6|16439.8|16436.6|16433.8|111
1690871700000|2023-08-01 06:35:00|16438.6|16435.8|16432.1|16429.3|16438.6|16435.8|16432.1|16429.3|137
1690872000000|2023-08-01 06:40:00|16431.6|16428.8|16439.1|16436.3|16441.1|16438.3|16431.6|16428.8|117
1690872300000|2023-08-01 06:45:00|16438.1|16435.3|16437.6|16434.8|16440.6|16437.8|16434.1|16431.3|77
1690872600000|2023-08-01 06:50:00|16438.1|16435.3|16436.1|16433.3|16440.6|16437.8|16434.6|16431.8|51
1690872900000|2023-08-01 06:55:00|16435.6|16432.8|16437.1|16434.3|16438.6|16435.8|16433.6|16430.8|147
1690873200000|2023-08-01 07:00:00|16436.4|16435|16423.4|16422|16436.4|16435|16410.9|16409.5|1370
1690873500000|2023-08-01 07:05:00|16423.9|16422.5|16416.9|16415.5|16434.4|16433|16411.9|16410.5|519
1690873800000|2023-08-01 07:10:00|16417.4|16416|16408.4|16407|16418.4|16417|16405.4|16404|418
1690874100000|2023-08-01 07:15:00|16407.9|16406.5|16390.4|16389|16413.9|16412.5|16389.9|16388.5|377
1690874400000|2023-08-01 07:20:00|16389.9|16388.5|16381.9|16380.5|16389.9|16388.5|16371.4|16370|579
1690874700000|2023-08-01 07:25:00|16382.4|16381|16372.4|16371|16392.4|16391|16368.9|16367.5|752
1690875000000|2023-08-01 07:30:00|16371.4|16370|16382.4|16381|16389.4|16388|16369.4|16368|590
1690875300000|2023-08-01 07:35:00|16381.9|16380.5|16388.4|16387|16395.4|16394|16379.9|16378.5|448
1690875600000|2023-08-01 07:40:00|16388.1|16386.7|16406.6|16405.2|16412.1|16410.7|16388.1|16386.7|579
1690875900000|2023-08-01 07:45:00|16407.1|16405.7|16393.1|16391.7|16408.1|16406.7|16391.6|16390.2|234
1690876200000|2023-08-01 07:50:00|16397.6|16396.2|16385.1|16383.7|16398.6|16397.2|16384.1|16382.7|512
1690876500000|2023-08-01 07:55:00|16384.6|16383.2|16371.1|16369.7|16384.6|16383.2|16359.6|16358.2|658
1690876800000|2023-08-01 08:00:00|16372.6|16371.2|16358.6|16357.2|16373.1|16371.7|16347.6|16346.2|730
1690877100000|2023-08-01 08:05:00|16357.6|16356.2|16344.1|16342.7|16358.1|16356.7|16337.6|16336.2|569
1690877400000|2023-08-01 08:10:00|16343.6|16342.2|16354.1|16352.7|16356.6|16355.2|16340.6|16339.2|460
1690877700000|2023-08-01 08:15:00|16354.6|16353.2|16343.1|16341.7|16354.6|16353.2|16340.6|16339.2|421
1690878000000|2023-08-01 08:20:00|16342.6|16341.2|16331.6|16330.2|16349.6|16348.2|16330.1|16328.7|457
1690878300000|2023-08-01 08:25:00|16331.1|16329.7|16330.6|16329.2|16342.6|16341.2|16325.6|16324.2|484
1690878600000|2023-08-01 08:30:00|16330.1|16328.7|16318.1|16316.7|16332.1|16330.7|16309.6|16308.2|622
1690878900000|2023-08-01 08:35:00|16317.6|16316.2|16343.1|16341.7|16345.6|16344.2|16315.6|16314.2|767
1690879200000|2023-08-01 08:40:00|16342.6|16341.2|16328.6|16327.2|16344.6|16343.2|16325.6|16324.2|451
1690879500000|2023-08-01 08:45:00|16328.1|16326.7|16319.6|16318.2|16328.1|16326.7|16311.6|16310.2|694
1690879800000|2023-08-01 08:50:00|16320.6|16319.2|16320.1|16318.7|16332.6|16331.2|16318.1|16316.7|586
1690880100000|2023-08-01 08:55:00|16319.6|16318.2|16335.1|16333.7|16347.1|16345.7|16317.6|16316.2|645
1690880400000|2023-08-01 09:00:00|16334.6|16333.2|16333.6|16332.2|16337.6|16336.2|16328.1|16326.7|315
1690880700000|2023-08-01 09:05:00|16334.6|16333.2|16332.1|16330.7|16344.6|16343.2|16327.6|16326.2|391
1690881000000|2023-08-01 09:10:00|16331.6|16330.2|16325.6|16324.2|16342.6|16341.2|16325.6|16324.2|285
1690881300000|2023-08-01 09:15:00|16326.1|16324.7|16322.6|16321.2|16328.1|16326.7|16317.1|16315.7|386
1690881600000|2023-08-01 09:20:00|16321.1|16319.7|16316.1|16314.7|16323.6|16322.2|16310.1|16308.7|230
1690881900000|2023-08-01 09:25:00|16315.6|16314.2|16314.1|16312.7|16318.1|16316.7|16309.6|16308.2|225
1690882200000|2023-08-01 09:30:00|16313.6|16312.2|16299.6|16298.2|16315.1|16313.7|16294.6|16293.2|552
1690882500000|2023-08-01 09:35:00|16300.1|16298.7|16299.6|16298.2|16301.1|16299.7|16288.1|16286.7|454
1690882800000|2023-08-01 09:40:00|16298.6|16297.2|16285.6|16284.2|16303.1|16301.7|16283.6|16282.2|474
1690883100000|2023-08-01 09:45:00|16285.1|16283.7|16292.1|16290.7|16297.1|16295.7|16283.6|16282.2|453
1690883400000|2023-08-01 09:50:00|16291.6|16290.2|16282.1|16280.7|16292.1|16290.7|16281.6|16280.2|420
1690883700000|2023-08-01 09:55:00|16281.6|16280.2|16293.1|16291.7|16299.1|16297.7|16271.6|16270.2|721
1690884000000|2023-08-01 10:00:00|16292.6|16291.2|16292.6|16291.2|16299.1|16297.7|16287.6|16286.2|396
1690884300000|2023-08-01 10:05:00|16293.1|16291.7|16303.6|16302.2|16308.6|16307.2|16292.6|16291.2|460
1690884600000|2023-08-01 10:10:00|16302.6|16301.2|16302.1|16300.7|16309.6|16308.2|16300.6|16299.2|408
1690884900000|2023-08-01 10:15:00|16301.6|16300.2|16304.1|16302.7|16312.6|16311.2|16301.6|16300.2|280
1690885200000|2023-08-01 10:20:00|16303.6|16302.2|16303.1|16301.7|16312.6|16311.2|16302.6|16301.2|267
1690885500000|2023-08-01 10:25:00|16303.6|16302.2|16294.1|16292.7|16307.6|16306.2|16293.1|16291.7|178
1690885800000|2023-08-01 10:30:00|16294.6|16293.2|16297.6|16296.2|16302.6|16301.2|16291.6|16290.2|203
1690886100000|2023-08-01 10:35:00|16298.1|16296.7|16311.6|16310.2|16312.1|16310.7|16297.1|16295.7|233
1690886400000|2023-08-01 10:40:00|16312.1|16310.7|16316.6|16315.2|16317.1|16315.7|16305.6|16304.2|275
1690886700000|2023-08-01 10:45:00|16317.1|16315.7|16318.1|16316.7|16323.6|16322.2|16313.6|16312.2|394
1690887000000|2023-08-01 10:50:00|16317.6|16316.2|16329.6|16328.2|16331.6|16330.2|16317.6|16316.2|290
1690887300000|2023-08-01 10:55:00|16330.1|16328.7|16332.6|16331.2|16333.1|16331.7|16322.6|16321.2|360
1690887600000|2023-08-01 11:00:00|16332.1|16330.7|16334.1|16332.7|16338.6|16337.2|16330.1|16328.7|309
1690887900000|2023-08-01 11:05:00|16334.6|16333.2|16324.6|16323.2|16335.6|16334.2|16316.1|16314.7|416
1690888200000|2023-08-01 11:10:00|16324.1|16322.7|16320.1|16318.7|16332.1|16330.7|16319.6|16318.2|261
1690888500000|2023-08-01 11:15:00|16319.6|16318.2|16310.1|16308.7|16319.6|16318.2|16309.6|16308.2|179
1690888800000|2023-08-01 11:20:00|16309.6|16308.2|16298.6|16297.2|16311.1|16309.7|16298.6|16297.2|226
1690889100000|2023-08-01 11:25:00|16299.1|16297.7|16299.1|16297.7|16299.6|16298.2|16298.6|16297.2|24
1690889400000|2023-08-01 11:30:00|16296.1|16294.7|16291.1|16289.7|16296.1|16294.7|16287.1|16285.7|203
1690889700000|2023-08-01 11:35:00|16291.6|16290.2|16294.1|16292.7|16295.6|16294.2|16290.6|16289.2|148
1690890000000|2023-08-01 11:40:00|16294|16292.6|16282|16280.6|16294|16292.6|16280.5|16279.1|269
1690890300000|2023-08-01 11:45:00|16282.5|16281.1|16297.5|16296.1|16298.5|16297.1|16282.5|16281.1|301
1690890600000|2023-08-01 11:50:00|16298|16296.6|16298.5|16297.1|16301.5|16300.1|16294|16292.6|286
1690890900000|2023-08-01 11:55:00|16299|16297.6|16295.5|16294.1|16299.5|16298.1|16294.5|16293.1|120
1690891200000|2023-08-01 12:00:00|16296|16294.6|16294.5|16293.1|16300.5|16299.1|16286.5|16285.1|300
1690891500000|2023-08-01 12:05:00|16293.5|16292.1|16284|16282.6|16294.5|16293.1|16283.5|16282.1|215
1690891800000|2023-08-01 12:10:00|16284.5|16283.1|16306|16304.6|16306.5|16305.1|16283.5|16282.1|183
1690892100000|2023-08-01 12:15:00|16305.5|16304.1|16310|16308.6|16311.5|16310.1|16302|16300.6|196
1690892400000|2023-08-01 12:20:00|16309.5|16308.1|16302.5|16301.1|16310.5|16309.1|16301|16299.6|194
1690892700000|2023-08-01 12:25:00|16302|16300.6|16292.5|16291.1|16302.5|16301.1|16292.5|16291.1|231
1690893000000|2023-08-01 12:30:00|16292|16290.6|16296.5|16295.1|16302.5|16301.1|16283|16281.6|443
1690893300000|2023-08-01 12:35:00|16296|16294.6|16297.5|16296.1|16299.5|16298.1|16288.5|16287.1|158
1690893600000|2023-08-01 12:40:00|16297|16295.6|16298.5|16297.1|16301|16299.6|16292|16290.6|157
1690893900000|2023-08-01 12:45:00|16298|16296.6|16297|16295.6|16303|16301.6|16293.5|16292.1|232
1690894200000|2023-08-01 12:50:00|16296.5|16295.1|16296|16294.6|16298.5|16297.1|16285|16283.6|334
1690894500000|2023-08-01 12:55:00|16295.5|16294.1|16299|16297.6|16301|16299.6|16294|16292.6|263
1690894800000|2023-08-01 13:00:00|16297.5|16296.1|16295|16293.6|16297.5|16296.1|16285.5|16284.1|332
1690895100000|2023-08-01 13:05:00|16295.5|16294.1|16296.5|16295.1|16310.5|16309.1|16293|16291.6|414
1690895400000|2023-08-01 13:10:00|16297|16295.6|16305.5|16304.1|16307|16305.6|16294.5|16293.1|421
1690895700000|2023-08-01 13:15:00|16305|16303.6|16307.5|16306.1|16308.5|16307.1|16293.5|16292.1|261
1690896000000|2023-08-01 13:20:00|16308.5|16307.1|16310.5|16309.1|16313.5|16312.1|16307|16305.6|412
1690896300000|2023-08-01 13:25:00|16310|16308.6|16312|16310.6|16314.5|16313.1|16304|16302.6|357
1690896600000|2023-08-01 13:30:00|16311.5|16310.1|16312.5|16311.1|16315.5|16314.1|16302|16300.6|488
1690896900000|2023-08-01 13:35:00|16311.5|16310.1|16319|16317.6|16325.5|16324.1|16311|16309.6|504
1690897200000|2023-08-01 13:40:00|16318.5|16317.1|16318.5|16317.1|16329|16327.6|16317|16315.6|456
1690897500000|2023-08-01 13:45:00|16318|16316.6|16324.5|16323.1|16325.5|16324.1|16317.5|16316.1|312
1690897800000|2023-08-01 13:50:00|16324|16322.6|16323|16321.6|16326|16324.6|16318.5|16317.1|304
1690898100000|2023-08-01 13:55:00|16323.5|16322.1|16326|16324.6|16326.5|16325.1|16318.5|16317.1|240
1690898400000|2023-08-01 14:00:00|16322.5|16321.1|16324|16322.6|16330|16328.6|16318.5|16317.1|519
1690898700000|2023-08-01 14:05:00|16323.5|16322.1|16325.5|16324.1|16328.5|16327.1|16316|16314.6|586
1690899000000|2023-08-01 14:10:00|16326.4|16325|16306.4|16305|16326.9|16325.5|16303.9|16302.5|471
1690899300000|2023-08-01 14:15:00|16305.9|16304.5|16291.4|16290|16308.9|16307.5|16285.9|16284.5|701
1690899600000|2023-08-01 14:20:00|16290.9|16289.5|16293.9|16292.5|16296.4|16295|16286.4|16285|344
1690899900000|2023-08-01 14:25:00|16291.9|16290.5|16299.4|16298|16303.4|16302|16290.4|16289|432
1690900200000|2023-08-01 14:30:00|16298.4|16297|16298.4|16297|16304.9|16303.5|16293.9|16292.5|304
1690900500000|2023-08-01 14:35:00|16297.9|16296.5|16289.4|16288|16301.4|16300|16288.4|16287|578
1690900800000|2023-08-01 14:40:00|16288.4|16287|16297.4|16296|16308.4|16307|16288.4|16287|319
1690901100000|2023-08-01 14:45:00|16296.9|16295.5|16302.4|16301|16303.4|16302|16295.4|16294|167
1690901400000|2023-08-01 14:50:00|16303.4|16302|16293.4|16292|16304.9|16303.5|16291.4|16290|277
1690901700000|2023-08-01 14:55:00|16292.9|16291.5|16289.9|16288.5|16294.9|16293.5|16280.9|16279.5|694
1690902000000|2023-08-01 15:00:00|16290.4|16289|16286.4|16285|16296.9|16295.5|16281.4|16280|361
1690902300000|2023-08-01 15:05:00|16285.9|16284.5|16284.4|16283|16288.4|16287|16281.4|16280|229
1690902600000|2023-08-01 15:10:00|16284.9|16283.5|16265.4|16264|16287.4|16286|16265.4|16264|568
1690902900000|2023-08-01 15:15:00|16265.9|16264.5|16265.4|16264|16273.4|16272|16260.4|16259|598
1690903200000|2023-08-01 15:20:00|16265.9|16264.5|16256.4|16255|16266.4|16265|16254.9|16253.5|622
1690903500000|2023-08-01 15:25:00|16255.4|16254|16262.4|16261|16267.4|16266|16253.4|16252|943
1690903800000|2023-08-01 15:30:00|16263.1|16260.3|16242.6|16239.8|16264.6|16261.8|16241.1|16238.3|2123
1690904100000|2023-08-01 15:35:00|16243.1|16240.3|16239.1|16236.3|16249.1|16246.3|16233.1|16230.3|1123
1690904400000|2023-08-01 15:40:00|16239.6|16236.8|16232.1|16229.3|16240.1|16237.3|16228.1|16225.3|498
1690904700000|2023-08-01 15:45:00|16233.1|16230.3|16236.6|16233.8|16238.1|16235.3|16224.1|16221.3|660
1690905000000|2023-08-01 15:50:00|16236.1|16233.3|16235.1|16232.3|16239.1|16236.3|16233.1|16230.3|969
1690905300000|2023-08-01 15:55:00|16234.1|16231.3|16243.1|16240.3|16245.1|16242.3|16232.6|16229.8|423
1690905600000|2023-08-01 16:00:00|16243.6|16240.8|16237.1|16234.3|16245.1|16242.3|16236.6|16233.8|144
1690905900000|2023-08-01 16:05:00|16236.6|16233.8|16241.1|16238.3|16241.1|16238.3|16230.1|16227.3|211
1690906200000|2023-08-01 16:10:00|16240.1|16237.3|16243.1|16240.3|16244.1|16241.3|16238.1|16235.3|129
1690906500000|2023-08-01 16:15:00|16242.6|16239.8|16235.1|16232.3|16244.1|16241.3|16235.1|16232.3|113
1690906800000|2023-08-01 16:20:00|16234.6|16231.8|16233.1|16230.3|16237.1|16234.3|16231.1|16228.3|210
1690907100000|2023-08-01 16:25:00|16233.6|16230.8|16234.1|16231.3|16237.1|16234.3|16232.1|16229.3|67
1690907400000|2023-08-01 16:30:00|16233.6|16230.8|16235.1|16232.3|16236.6|16233.8|16227.1|16224.3|154
1690907700000|2023-08-01 16:35:00|16235.6|16232.8|16238.1|16235.3|16241.1|16238.3|16234.1|16231.3|157
1690908000000|2023-08-01 16:40:00|16239.1|16236.3|16240.6|16237.8|16241.6|16238.8|16237.1|16234.3|59
1690908300000|2023-08-01 16:45:00|16241.1|16238.3|16237.6|16234.8|16241.1|16238.3|16236.6|16233.8|78
1690908600000|2023-08-01 16:50:00|16238.1|16235.3|16243.1|16240.3|16243.1|16240.3|16231.6|16228.8|129
1690908900000|2023-08-01 16:55:00|16243.6|16240.8|16243.1|16240.3|16244.1|16241.3|16237.6|16234.8|158
1690909200000|2023-08-01 17:00:00|16243.6|16240.8|16251.6|16248.8|16252.1|16249.3|16242.1|16239.3|193
1690909500000|2023-08-01 17:05:00|16251.1|16248.3|16244.1|16241.3|16252.1|16249.3|16242.6|16239.8|91
1690909800000|2023-08-01 17:10:00|16243.6|16240.8|16244.6|16241.8|16246.1|16243.3|16242.1|16239.3|65
1690910100000|2023-08-01 17:15:00|16245.1|16242.3|16245.1|16242.3|16249.1|16246.3|16243.1|16240.3|35
1690910400000|2023-08-01 17:20:00|16245.6|16242.8|16251.6|16248.8|16251.6|16248.8|16245.6|16242.8|49
1690910700000|2023-08-01 17:25:00|16251.1|16248.3|16252.1|16249.3|16253.1|16250.3|16248.1|16245.3|107
1690911000000|2023-08-01 17:30:00|16251.6|16248.8|16251.1|16248.3|16252.1|16249.3|16247.1|16244.3|53
1690911300000|2023-08-01 17:35:00|16252.1|16249.3|16247.1|16244.3|16252.6|16249.8|16246.6|16243.8|71
1690911600000|2023-08-01 17:40:00|16247.6|16244.8|16247.6|16244.8|16248.1|16245.3|16246.1|16243.3|31
1690911900000|2023-08-01 17:45:00|16247.1|16244.3|16251.6|16248.8|16252.1|16249.3|16244.1|16241.3|147
1690912200000|2023-08-01 17:50:00|16252.1|16249.3|16254.6|16251.8|16255.1|16252.3|16251.1|16248.3|124
1690912500000|2023-08-01 17:55:00|16254.1|16251.3|16255.1|16252.3|16258.1|16255.3|16254.1|16251.3|71
1690912800000|2023-08-01 18:00:00|16254.6|16251.8|16257.1|16254.3|16257.1|16254.3|16253.1|16250.3|103
1690913100000|2023-08-01 18:05:00|16256.6|16253.8|16255.6|16252.8|16258.1|16255.3|16254.1|16251.3|88
1690913400000|2023-08-01 18:10:00|16256.1|16253.3|16257.6|16254.8|16258.1|16255.3|16253.6|16250.8|50
1690913700000|2023-08-01 18:15:00|16257.1|16254.3|16264.1|16261.3|16264.6|16261.8|16257.1|16254.3|240
1690914000000|2023-08-01 18:20:00|16263.6|16260.8|16260.1|16257.3|16264.1|16261.3|16259.1|16256.3|127
1690914300000|2023-08-01 18:25:00|16260.6|16257.8|16254.6|16251.8|16261.6|16258.8|16251.6|16248.8|55
1690914600000|2023-08-01 18:30:00|16255.1|16252.3|16255.1|16252.3|16256.1|16253.3|16253.1|16250.3|42
1690914900000|2023-08-01 18:35:00|16254.6|16251.8|16259.1|16256.3|16259.6|16256.8|16254.6|16251.8|30
1690915200000|2023-08-01 18:40:00|16259.6|16256.8|16257.1|16254.3|16260.1|16257.3|16256.1|16253.3|54
1690915500000|2023-08-01 18:45:00|16256.6|16253.8|16260.1|16257.3|16261.1|16258.3|16256.1|16253.3|46
1690915800000|2023-08-01 18:50:00|16260.6|16257.8|16254.1|16251.3|16261.1|16258.3|16253.6|16250.8|58
1690916100000|2023-08-01 18:55:00|16253.6|16250.8|16255.1|16252.3|16257.1|16254.3|16252.1|16249.3|38
1690916400000|2023-08-01 19:00:00|16256.1|16253.3|16257.1|16254.3|16259.1|16256.3|16255.1|16252.3|73
1690916700000|2023-08-01 19:05:00|16257.6|16254.8|16254.1|16251.3|16259.1|16256.3|16254.1|16251.3|111
1690917000000|2023-08-01 19:10:00|16254.6|16251.8|16255.6|16252.8|16259.1|16256.3|16253.6|16250.8|34
1690917300000|2023-08-01 19:15:00|16256.1|16253.3|16253.1|16250.3|16257.6|16254.8|16252.6|16249.8|24
1690917600000|2023-08-01 19:20:00|16253.6|16250.8|16255.1|16252.3|16257.1|16254.3|16253.6|16250.8|50
1690917900000|2023-08-01 19:25:00|16254.6|16251.8|16252.1|16249.3|16255.1|16252.3|16251.1|16248.3|128
1690918200000|2023-08-01 19:30:00|16251.6|16248.8|16257.6|16254.8|16258.1|16255.3|16251.1|16248.3|78
1690918500000|2023-08-01 19:35:00|16257.1|16254.3|16251.6|16248.8|16257.1|16254.3|16250.1|16247.3|78
1690918800000|2023-08-01 19:40:00|16251.1|16248.3|16247.1|16244.3|16251.6|16248.8|16246.1|16243.3|88
1690919100000|2023-08-01 19:45:00|16246.6|16243.8|16253.1|16250.3|16253.1|16250.3|16246.1|16243.3|100
1690919400000|2023-08-01 19:50:00|16252.6|16249.8|16255.6|16252.8|16261.1|16258.3|16252.1|16249.3|205
1690919700000|2023-08-01 19:55:00|16255.1|16252.3|16250.1|16247.3|16256.1|16253.3|16249.1|16246.3|268
1690920000000|2023-08-01 20:00:00|16250.6|16247.8|16246.4|16239.4|16254.6|16247.8|16246.4|16239.4|16
1690920300000|2023-08-01 20:05:00|16245.5|16238.5|16247.4|16240.4|16248.2|16241.2|16244.6|16237.6|0
1690920600000|2023-08-01 20:10:00|16246.5|16239.5|16246.6|16239.6|16248.4|16241.4|16243|16236|0
1690920900000|2023-08-01 20:15:00|16247.5|16240.5|16251.2|16244.2|16253.8|16246.8|16245.7|16238.7|0
1690921200000|2023-08-01 20:20:00|16250.4|16243.4|16252.1|16245.1|16252.1|16245.1|16247.7|16240.7|0
1690921500000|2023-08-01 20:25:00|16252.5|16245.5|16255.7|16248.7|16256.6|16249.6|16251.2|16244.2|0
1690921800000|2023-08-01 20:30:00|16254.8|16247.8|16254.3|16247.3|16255.2|16248.2|16253.4|16246.4|0
1690922100000|2023-08-01 20:35:00|16254.4|16247.4|16255.2|16248.2|16256.1|16249.1|16253.9|16246.9|0
1690922400000|2023-08-01 20:40:00|16254.8|16247.8|16256.1|16249.1|16256.1|16249.1|16254.3|16247.3|0
1690922700000|2023-08-01 20:45:00|16255.2|16248.2|16250.7|16243.7|16256.1|16249.1|16250.7|16243.7|0
1690923000000|2023-08-01 20:50:00|16251.2|16244.2|16255.1|16248.1|16255.1|16248.1|16251.2|16244.2|0
1690923300000|2023-08-01 20:55:00|16254.7|16247.7|16246.9|16239.9|16254.7|16247.7|16245.6|16238.6|0
1690923600000|2023-08-01 21:00:00|16247.7|16240.7|16247.4|16240.4|16248.2|16241.2|16247.4|16240.4|0
1690923900000|2023-08-01 21:05:00|16247.8|16240.8|16245.5|16238.5|16247.8|16240.8|16245.1|16238.1|0
1690924200000|2023-08-01 21:10:00|16244.8|16237.8|16239.7|16232.7|16245.5|16238.5|16225.9|16218.9|0
1690924500000|2023-08-01 21:15:00|16239.1|16232.1|16215.3|16208.3|16240.4|16233.4|16211.5|16204.5|0
1690924800000|2023-08-01 21:20:00|16214|16207|16235.8|16228.8|16235.8|16228.8|16212.1|16205.1|0
1690925100000|2023-08-01 21:25:00|16231.4|16224.4|16235.3|16228.3|16238.9|16231.9|16230.8|16223.8|0
1690925400000|2023-08-01 21:30:00|16236|16229|16231.5|16224.5|16236.7|16229.7|16230.3|16223.3|0
1690925700000|2023-08-01 21:35:00|16231.7|16224.7|16219.1|16212.1|16231.7|16224.7|16219.1|16212.1|0
1690926000000|2023-08-01 21:40:00|16219.3|16212.3|16219.5|16212.5|16220.5|16213.5|16208.9|16201.9|0
1690926300000|2023-08-01 21:45:00|16219.6|16212.6|16221.6|16214.6|16224.1|16217.1|16218.7|16211.7|0
1690926600000|2023-08-01 21:50:00|16222|16215|16221.1|16214.1|16222.7|16215.7|16220|16213|0
1690926900000|2023-08-01 21:55:00|16221|16214|16220.5|16213.5|16222.2|16215.2|16220.1|16213.1|0
1690927200000|2023-08-01 22:00:00|16190.1|16183.1|16203.6|16196.6|16208.8|16201.8|16159.9|16152.9|0
1690927500000|2023-08-01 22:05:00|16202.7|16195.7|16204.8|16197.8|16210.3|16203.3|16200.5|16193.5|0
1690927800000|2023-08-01 22:10:00|16204.3|16197.3|16200.2|16193.2|16208.3|16201.3|16195.1|16188.1|0
1690928100000|2023-08-01 22:15:00|16199.3|16192.3|16211|16204|16215.4|16208.4|16197.6|16190.6|0
1690928400000|2023-08-01 22:20:00|16211.4|16204.4|16213.6|16206.6|16217.2|16210.2|16210|16203|0
1690928700000|2023-08-01 22:25:00|16212.7|16205.7|16223.6|16216.6|16226.5|16219.5|16212.7|16205.7|0
1690929000000|2023-08-01 22:30:00|16224.5|16217.5|16223.4|16216.4|16227.9|16220.9|16221.6|16214.6|0
1690929300000|2023-08-01 22:35:00|16223.5|16216.5|16219.4|16212.4|16223.5|16216.5|16218.3|16211.3|0
1690929600000|2023-08-01 22:40:00|16217.6|16210.6|16219.2|16212.2|16221.6|16214.6|16217.1|16210.1|0
1690929900000|2023-08-01 22:45:00|16218.3|16211.3|16211.5|16204.5|16219.2|16212.2|16211.5|16204.5|0
1690930200000|2023-08-01 22:50:00|16213.7|16206.7|16216.9|16209.9|16219.6|16212.6|16212.3|16205.3|0
1690930500000|2023-08-01 22:55:00|16217.3|16210.3|16220.2|16213.2|16221|16214|16215.7|16208.7|0
1690930800000|2023-08-01 23:00:00|16220.6|16213.6|16215.4|16208.4|16223.6|16216.6|16215.4|16208.4|0
1690931100000|2023-08-01 23:05:00|16215.9|16208.9|16216.3|16209.3|16218.2|16211.2|16214.5|16207.5|0
1690931400000|2023-08-01 23:10:00|16215.9|16208.9|16216.3|16209.3|16217.7|16210.7|16215.9|16208.9|0
1690931700000|2023-08-01 23:15:00|16216.8|16209.8|16213.8|16206.8|16216.8|16209.8|16212|16205|0
1690932000000|2023-08-01 23:20:00|16214.2|16207.2|16213.6|16206.6|16215.3|16208.3|16211.8|16204.8|0
1690932300000|2023-08-01 23:25:00|16214.4|16207.4|16213.8|16206.8|16216.2|16209.2|16213.6|16206.6|0
1690932600000|2023-08-01 23:30:00|16212.9|16205.9|16213.8|16206.8|16214.7|16207.7|16212.9|16205.9|0
1690932900000|2023-08-01 23:35:00|16212.9|16205.9|16211|16204|16212.9|16205.9|16209.7|16202.7|0
1690933200000|2023-08-01 23:40:00|16211.9|16204.9|16214.9|16207.9|16215.8|16208.8|16211.9|16204.9|0
1690933500000|2023-08-01 23:45:00|16215.8|16208.8|16215.8|16208.8|16217.6|16210.6|16214|16207|0
1690933800000|2023-08-01 23:50:00|16216.7|16209.7|16218.8|16211.8|16219.8|16212.8|16214.2|16207.2|0
1690934100000|2023-08-01 23:55:00|16218.5|16211.5|16220.4|16213.4|16221.3|16214.3|16217.6|16210.6|0
1690934400000|2023-08-02 00:00:00|16219.6|16212.6|16216.4|16209.4|16222.2|16215.2|16211.6|16204.6|0
1690934700000|2023-08-02 00:05:00|16216.8|16209.8|16205.1|16198.1|16218.1|16211.1|16203.4|16196.4|0
1690935000000|2023-08-02 00:10:00|16205.5|16198.5|16204|16197|16206.9|16199.9|16197.8|16190.8|0
1690935300000|2023-08-02 00:15:00|16203.1|16196.1|16197.7|16192.7|16204|16197|16186.7|16181.7|197
1690935600000|2023-08-02 00:20:00|16198.2|16193.2|16200.2|16195.2|16202.2|16197.2|16197.2|16192.2|43
1690935900000|2023-08-02 00:25:00|16200.7|16195.7|16203.2|16198.2|16203.2|16198.2|16199.2|16194.2|39
1690936200000|2023-08-02 00:30:00|16202.7|16197.7|16208.7|16203.7|16211.2|16206.2|16202.2|16197.2|57
1690936500000|2023-08-02 00:35:00|16209.2|16204.2|16205.7|16200.7|16210.2|16205.2|16205.7|16200.7|15
1690936800000|2023-08-02 00:40:00|16206.2|16201.2|16208.7|16203.7|16210.2|16205.2|16205.7|16200.7|11
1690937100000|2023-08-02 00:45:00|16208.2|16203.2|16209.7|16204.7|16209.7|16204.7|16205.2|16200.2|21
1690937400000|2023-08-02 00:50:00|16210.2|16205.2|16215.7|16210.7|16216.7|16211.7|16208.2|16203.2|29
1690937700000|2023-08-02 00:55:00|16216.2|16211.2|16212.7|16207.7|16217.7|16212.7|16210.2|16205.2|28
1690938000000|2023-08-02 01:00:00|16213.2|16208.2|16217.7|16212.7|16218.7|16213.7|16211.7|16206.7|54
1690938300000|2023-08-02 01:05:00|16217.2|16212.2|16211.7|16206.7|16217.7|16212.7|16210.2|16205.2|21
1690938600000|2023-08-02 01:10:00|16212.2|16207.2|16221.7|16216.7|16222.7|16217.7|16211.7|16206.7|20
1690938900000|2023-08-02 01:15:00|16222.2|16217.2|16223.7|16218.7|16224.2|16219.2|16220.2|16215.2|31
1690939200000|2023-08-02 01:20:00|16224.2|16219.2|16223.2|16218.2|16225.2|16220.2|16220.2|16215.2|33
1690939500000|2023-08-02 01:25:00|16223.7|16218.7|16219.2|16214.2|16224.2|16219.2|16218.7|16213.7|21
1690939800000|2023-08-02 01:30:00|16219.7|16214.7|16217.7|16212.7|16220.2|16215.2|16215.2|16210.2|25
1690940100000|2023-08-02 01:35:00|16217.2|16212.2|16224.2|16219.2|16225.2|16220.2|16215.7|16210.7|9
1690940400000|2023-08-02 01:40:00|16223.7|16218.7|16221.2|16216.2|16224.7|16219.7|16220.7|16215.7|5
1690940700000|2023-08-02 01:45:00|16221.7|16216.7|16221.2|16216.2|16223.7|16218.7|16219.2|16214.2|19
1690941000000|2023-08-02 01:50:00|16221.7|16216.7|16222.7|16217.7|16225.2|16220.2|16221.2|16216.2|36
1690941300000|2023-08-02 01:55:00|16222.2|16217.2|16219.2|16214.2|16222.7|16217.7|16218.7|16213.7|18
1690941600000|2023-08-02 02:00:00|16219.7|16214.7|16215.7|16210.7|16220.2|16215.2|16215.2|16210.2|12
1690941900000|2023-08-02 02:05:00|16215.2|16210.2|16211.7|16206.7|16215.7|16210.7|16209.7|16204.7|69
1690942200000|2023-08-02 02:10:00|16211.2|16206.2|16200.7|16195.7|16211.2|16206.2|16197.7|16192.7|73
1690942500000|2023-08-02 02:15:00|16200.2|16195.2|16191.7|16186.7|16202.2|16197.2|16187.7|16182.7|178
1690942800000|2023-08-02 02:20:00|16191.2|16186.2|16191.7|16186.7|16194.2|16189.2|16191.2|16186.2|20
1690943100000|2023-08-02 02:25:00|16192.2|16187.2|16189.2|16184.2|16193.7|16188.7|16188.7|16183.7|47
1690943400000|2023-08-02 02:30:00|16188.7|16183.7|16185.7|16180.7|16190.2|16185.2|16179.7|16174.7|80
1690943700000|2023-08-02 02:35:00|16186.2|16181.2|16186.7|16181.7|16189.7|16184.7|16184.2|16179.2|27
1690944000000|2023-08-02 02:40:00|16186.2|16181.2|16186.7|16181.7|16188.7|16183.7|16185.2|16180.2|14
1690944300000|2023-08-02 02:45:00|16187.2|16182.2|16174.7|16169.7|16188.2|16183.2|16173.2|16168.2|111
1690944600000|2023-08-02 02:50:00|16175.2|16170.2|16177.7|16172.7|16178.7|16173.7|16173.7|16168.7|42
1690944900000|2023-08-02 02:55:00|16178.2|16173.2|16173.7|16168.7|16179.2|16174.2|16173.2|16168.2|53
1690945200000|2023-08-02 03:00:00|16173.2|16168.2|16174.7|16169.7|16178.7|16173.7|16173.2|16168.2|42
1690945500000|2023-08-02 03:05:00|16175.2|16170.2|16172.7|16167.7|16176.2|16171.2|16170.7|16165.7|37
1690945800000|2023-08-02 03:10:00|16172.2|16167.2|16163.7|16158.7|16172.7|16167.7|16162.7|16157.7|88
1690946100000|2023-08-02 03:15:00|16163.2|16158.2|16164.7|16159.7|16164.7|16159.7|16161.2|16156.2|58
1690946400000|2023-08-02 03:20:00|16165.2|16160.2|16159.7|16154.7|16166.2|16161.2|16158.7|16153.7|91
1690946700000|2023-08-02 03:25:00|16159.2|16154.2|16164.7|16159.7|16167.2|16162.2|16159.2|16154.2|17
1690947000000|2023-08-02 03:30:00|16164.2|16159.2|16163.2|16158.2|16164.7|16159.7|16160.7|16155.7|14
1690947300000|2023-08-02 03:35:00|16162.7|16157.7|16163.7|16158.7|16166.7|16161.7|16160.2|16155.2|28
1690947600000|2023-08-02 03:40:00|16164.2|16159.2|16163.2|16158.2|16166.2|16161.2|16162.2|16157.2|19
1690947900000|2023-08-02 03:45:00|16162.7|16157.7|16161.7|16156.7|16163.7|16158.7|16160.2|16155.2|7
1690948200000|2023-08-02 03:50:00|16162.2|16157.2|16161.7|16156.7|16163.7|16158.7|16160.2|16155.2|8
1690948500000|2023-08-02 03:55:00|16162.2|16157.2|16159.7|16154.7|16162.7|16157.7|16159.2|16154.2|13
1690948800000|2023-08-02 04:00:00|16160.2|16155.2|16159.7|16154.7|16160.7|16155.7|16158.2|16153.2|12
1690949100000|2023-08-02 04:05:00|16159.2|16154.2|16162.2|16157.2|16162.2|16157.2|16159.2|16154.2|14
1690949400000|2023-08-02 04:10:00|16160.7|16155.7|16161.7|16156.7|16162.2|16157.2|16160.7|16155.7|3
1690949700000|2023-08-02 04:15:00|16160.7|16155.7|16160.7|16155.7|16161.7|16156.7|16159.7|16154.7|10
1690950000000|2023-08-02 04:20:00|16160.2|16155.2|16157.7|16152.7|16161.2|16156.2|16157.2|16152.2|37
1690950300000|2023-08-02 04:25:00|16156.7|16151.7|16158.7|16153.7|16159.2|16154.2|16156.7|16151.7|31
1690950600000|2023-08-02 04:30:00|16158.2|16153.2|16154.2|16149.2|16158.7|16153.7|16153.2|16148.2|100
1690950900000|2023-08-02 04:35:00|16153.7|16148.7|16154.2|16149.2|16156.7|16151.7|16152.2|16147.2|77
1690951200000|2023-08-02 04:40:00|16153.7|16148.7|16144.2|16139.2|16154.2|16149.2|16144.2|16139.2|82
1690951500000|2023-08-02 04:45:00|16144.7|16139.7|16140.2|16135.2|16145.7|16140.7|16137.2|16132.2|152
1690951800000|2023-08-02 04:50:00|16140.7|16135.7|16143.7|16138.7|16145.2|16140.2|16137.2|16132.2|37
1690952100000|2023-08-02 04:55:00|16144.2|16139.2|16138.7|16133.7|16144.7|16139.7|16137.7|16132.7|19
1690952400000|2023-08-02 05:00:00|16138.2|16133.2|16129.7|16124.7|16142.2|16137.2|16129.2|16124.2|99
1690952700000|2023-08-02 05:05:00|16129.2|16124.2|16127.2|16122.2|16132.7|16127.7|16125.7|16120.7|70
1690953000000|2023-08-02 05:10:00|16127.7|16122.7|16124.7|16119.7|16129.2|16124.2|16122.2|16117.2|77
1690953300000|2023-08-02 05:15:00|16125.2|16120.2|16125.2|16120.2|16130.7|16125.7|16124.2|16119.2|53
1690953600000|2023-08-02 05:20:00|16124.7|16119.7|16129.2|16124.2|16129.2|16124.2|16124.2|16119.2|31
1690953900000|2023-08-02 05:25:00|16129.7|16124.7|16128.2|16123.2|16132.7|16127.7|16124.7|16119.7|44
1690954200000|2023-08-02 05:30:00|16127.7|16122.7|16124.7|16119.7|16131.2|16126.2|16124.7|16119.7|60
1690954500000|2023-08-02 05:35:00|16125.2|16120.2|16141.7|16136.7|16143.2|16138.2|16125.2|16120.2|105
1690954800000|2023-08-02 05:40:00|16142.2|16137.2|16128.7|16123.7|16145.2|16140.2|16128.7|16123.7|103
1690955100000|2023-08-02 05:45:00|16129.2|16124.2|16116.7|16111.7|16131.2|16126.2|16116.7|16111.7|146
1690955400000|2023-08-02 05:50:00|16117.2|16112.2|16120.2|16115.2|16124.2|16119.2|16111.2|16106.2|127
1690955700000|2023-08-02 05:55:00|16119.7|16114.7|16116.2|16111.2|16124.7|16119.7|16110.7|16105.7|148
1690956000000|2023-08-02 06:00:00|16115.2|16110.2|16103.6|16100.8|16117.6|16114.8|16096.6|16093.8|765
1690956300000|2023-08-02 06:05:00|16104.1|16101.3|16099.6|16096.8|16112.1|16109.3|16099.1|16096.3|326
1690956600000|2023-08-02 06:10:00|16100.1|16097.3|16092.1|16089.3|16100.1|16097.3|16086.6|16083.8|354
1690956900000|2023-08-02 06:15:00|16092.6|16089.8|16096.6|16093.8|16097.6|16094.8|16087.1|16084.3|210
1690957200000|2023-08-02 06:20:00|16096.1|16093.3|16076.1|16073.3|16097.6|16094.8|16076.1|16073.3|259
1690957500000|2023-08-02 06:25:00|16076.6|16073.8|16074.6|16071.8|16079.1|16076.3|16068.6|16065.8|388
1690957800000|2023-08-02 06:30:00|16074.1|16071.3|16056.6|16053.8|16078.1|16075.3|16055.6|16052.8|428
1690958100000|2023-08-02 06:35:00|16056.1|16053.3|16049.1|16046.3|16059.6|16056.8|16048.1|16045.3|269
1690958400000|2023-08-02 06:40:00|16048.6|16045.8|16051.1|16048.3|16066.6|16063.8|16042.1|16039.3|490
1690958700000|2023-08-02 06:45:00|16049.6|16046.8|16058.1|16055.3|16060.1|16057.3|16047.6|16044.8|381
1690959000000|2023-08-02 06:50:00|16057.6|16054.8|16060.1|16057.3|16060.6|16057.8|16050.6|16047.8|423
1690959300000|2023-08-02 06:55:00|16059.6|16056.8|16062.1|16059.3|16065.6|16062.8|16050.6|16047.8|521
1690959600000|2023-08-02 07:00:00|16061.4|16060|16010.4|16009|16061.4|16060|16005.9|16004.5|2824
1690959900000|2023-08-02 07:05:00|16009.9|16008.5|16040.9|16039.5|16045.4|16044|16009.4|16008|1791
1690960200000|2023-08-02 07:10:00|16040.4|16039|16050.4|16049|16050.9|16049.5|16025.4|16024|920
1690960500000|2023-08-02 07:15:00|16050.9|16049.5|16052.9|16051.5|16078.9|16077.5|16043.4|16042|1309
1690960800000|2023-08-02 07:20:00|16052.4|16051|16040.4|16039|16066.4|16065|16039.4|16038|618
1690961100000|2023-08-02 07:25:00|16040.9|16039.5|16043.4|16042|16043.4|16042|16023.4|16022|905
1690961400000|2023-08-02 07:30:00|16042.4|16041|16043.4|16042|16055.9|16054.5|16032.4|16031|878
1690961700000|2023-08-02 07:35:00|16042.9|16041.5|16053.4|16052|16065.4|16064|16034.9|16033.5|716
1690962000000|2023-08-02 07:40:00|16052.9|16051.5|16044.9|16043.5|16053.4|16052|16035.4|16034|599
1690962300000|2023-08-02 07:45:00|16044.4|16043|16045.9|16044.5|16061.4|16060|16042.4|16041|429
1690962600000|2023-08-02 07:50:00|16046.4|16045|16023.9|16022.5|16050.4|16049|16020.4|16019|732
1690962900000|2023-08-02 07:55:00|16023.4|16022|16022.4|16021|16033.9|16032.5|16019.9|16018.5|682
1690963200000|2023-08-02 08:00:00|16022.9|16021.5|16001.9|16000.5|16027.9|16026.5|15994.9|15993.5|852
1690963500000|2023-08-02 08:05:00|16001.4|16000|16003.4|16002|16015.4|16014|15997.9|15996.5|714
1690963800000|2023-08-02 08:10:00|16002.9|16001.5|16004.9|16003.5|16006.9|16005.5|15994.4|15993|563
1690964100000|2023-08-02 08:15:00|16005.4|16004|15971.9|15970.5|16008.9|16007.5|15966.9|15965.5|879
1690964400000|2023-08-02 08:20:00|15971.4|15970|15984.4|15983|15990.4|15989|15971.4|15970|697
1690964700000|2023-08-02 08:25:00|15983.9|15982.5|15986.4|15985|15988.9|15987.5|15978.9|15977.5|539
1690965000000|2023-08-02 08:30:00|15986.9|15985.5|15955.9|15954.5|15989.9|15988.5|15953.9|15952.5|914
1690965300000|2023-08-02 08:35:00|15955.4|15954|15958.9|15957.5|15969.9|15968.5|15948.9|15947.5|579
1690965600000|2023-08-02 08:40:00|15959.4|15958|15959.9|15958.5|15966.9|15965.5|15953.9|15952.5|421
1690965900000|2023-08-02 08:45:00|15959.4|15958|15966.8|15965.4|15976.4|15975|15951.3|15949.9|710
1690966200000|2023-08-02 08:50:00|15966.3|15964.9|15968.8|15967.4|15978.3|15976.9|15957.8|15956.4|450
1690966500000|2023-08-02 08:55:00|15968.3|15966.9|15988.3|15986.9|15992.3|15990.9|15963.8|15962.4|612
1690966800000|2023-08-02 09:00:00|15988.8|15987.4|15982.8|15981.4|15992.3|15990.9|15964.3|15962.9|548
1690967100000|2023-08-02 09:05:00|15982.3|15980.9|16004.3|16002.9|16018.3|16016.9|15979.8|15978.4|966
1690967400000|2023-08-02 09:10:00|16005.3|16003.9|16010.3|16008.9|16013.3|16011.9|15998.3|15996.9|440
1690967700000|2023-08-02 09:15:00|16011.3|16009.9|16037.8|16036.4|16039.3|16037.9|16007.3|16005.9|703
1690968000000|2023-08-02 09:20:00|16038.3|16036.9|16029.8|16028.4|16039.3|16037.9|16021.3|16019.9|506
1690968300000|2023-08-02 09:25:00|16029.3|16027.9|16023.8|16022.4|16034.3|16032.9|16020.8|16019.4|373
1690968600000|2023-08-02 09:30:00|16024.3|16022.9|16009.8|16008.4|16027.8|16026.4|16008.3|16006.9|320
1690968900000|2023-08-02 09:35:00|16010.3|16008.9|16015.3|16013.9|16022.3|16020.9|16009.8|16008.4|358
1690969200000|2023-08-02 09:40:00|16014.8|16013.4|16013.8|16012.4|16023.3|16021.9|16012.3|16010.9|249
1690969500000|2023-08-02 09:45:00|16013.3|16011.9|16029.8|16028.4|16032.3|16030.9|16012.8|16011.4|346
1690969800000|2023-08-02 09:50:00|16030.3|16028.9|16022.2|16020.8|16030.3|16028.9|16013.8|16012.4|307
1690970100000|2023-08-02 09:55:00|16022.7|16021.3|16023.2|16021.8|16033.2|16031.8|16018.7|16017.3|247
1690970400000|2023-08-02 10:00:00|16022.7|16021.3|16034.7|16033.3|16037.7|16036.3|16018.2|16016.8|298
1690970700000|2023-08-02 10:05:00|16034.2|16032.8|16040.7|16039.3|16041.2|16039.8|16027.7|16026.3|248
1690971000000|2023-08-02 10:10:00|16040.2|16038.8|16040.7|16039.3|16046.2|16044.8|16037.2|16035.8|343
1690971300000|2023-08-02 10:15:00|16041.2|16039.8|16047.2|16045.8|16050.2|16048.8|16033.7|16032.3|276
1690971600000|2023-08-02 10:20:00|16047.7|16046.3|16047.7|16046.3|16048.7|16047.3|16040.2|16038.8|286
1690971900000|2023-08-02 10:25:00|16049.2|16047.8|16056.7|16055.3|16057.2|16055.8|16044.2|16042.8|382
1690972200000|2023-08-02 10:30:00|16057.2|16055.8|16061.2|16059.8|16063.7|16062.3|16047.7|16046.3|446
1690972500000|2023-08-02 10:35:00|16061.7|16060.3|16081.2|16079.8|16082.2|16080.8|16061.7|16060.3|846
1690972800000|2023-08-02 10:40:00|16081.7|16080.3|16107.2|16105.8|16111.2|16109.8|16081.2|16079.8|989
1690973100000|2023-08-02 10:45:00|16106.7|16105.3|16109.2|16107.8|16112.2|16110.8|16100.2|16098.8|443
1690973400000|2023-08-02 10:50:00|16109.7|16108.3|16115.2|16113.8|16119.7|16118.3|16107.7|16106.3|288
1690973700000|2023-08-02 10:55:00|16115.7|16114.3|16122.7|16121.3|16124.7|16123.3|16102.7|16101.3|662
1690974000000|2023-08-02 11:00:00|16119.7|16118.3|16138.2|16136.8|16146.7|16145.3|16119.7|16118.3|1120
1690974300000|2023-08-02 11:05:00|16138.7|16137.3|16124.2|16122.8|16138.7|16137.3|16123.7|16122.3|575
1690974600000|2023-08-02 11:10:00|16123.7|16122.3|16116.2|16114.8|16130.2|16128.8|16114.7|16113.3|444
1690974900000|2023-08-02 11:15:00|16115.7|16114.3|16115.2|16113.8|16122.2|16120.8|16111.2|16109.8|585
1690975200000|2023-08-02 11:20:00|16114.2|16112.8|16117.7|16116.3|16125.2|16123.8|16111.7|16110.3|250
1690975500000|2023-08-02 11:25:00|16118.2|16116.8|16122.7|16121.3|16125.7|16124.3|16115.7|16114.3|318
1690975800000|2023-08-02 11:30:00|16123.2|16121.8|16111.7|16110.3|16127.7|16126.3|16111.7|16110.3|197
1690976100000|2023-08-02 11:35:00|16112.2|16110.8|16128.7|16127.3|16130.7|16129.3|16110.7|16109.3|208
1690976400000|2023-08-02 11:40:00|16129.6|16128.2|16131.6|16130.2|16131.6|16130.2|16123.6|16122.2|243
1690976700000|2023-08-02 11:45:00|16132.1|16130.7|16115.1|16113.7|16132.6|16131.2|16115.1|16113.7|413
1690977000000|2023-08-02 11:50:00|16114.6|16113.2|16111.1|16109.7|16122.6|16121.2|16109.6|16108.2|394
1690977300000|2023-08-02 11:55:00|16110.6|16109.2|16101.6|16100.2|16114.1|16112.7|16101.6|16100.2|281
1690977600000|2023-08-02 12:00:00|16101.1|16099.7|16112.1|16110.7|16112.6|16111.2|16096.1|16094.7|358
1690977900000|2023-08-02 12:05:00|16112.6|16111.2|16115.1|16113.7|16123.1|16121.7|16111.1|16109.7|284
1690978200000|2023-08-02 12:10:00|16115.6|16114.2|16107.1|16105.7|16116.6|16115.2|16107.1|16105.7|187
1690978500000|2023-08-02 12:15:00|16101.6|16100.2|16095.1|16093.7|16112.6|16111.2|16091.6|16090.2|520
1690978800000|2023-08-02 12:20:00|16094.6|16093.2|16095.1|16093.7|16098.6|16097.2|16084.1|16082.7|301
1690979100000|2023-08-02 12:25:00|16094.6|16093.2|16080.1|16078.7|16096.6|16095.2|16080.1|16078.7|334
1690979400000|2023-08-02 12:30:00|16080.6|16079.2|16071.1|16069.7|16084.1|16082.7|16068.6|16067.2|471
1690979700000|2023-08-02 12:35:00|16070.6|16069.2|16064.1|16062.7|16072.6|16071.2|16063.1|16061.7|414
1690980000000|2023-08-02 12:40:00|16063.6|16062.2|16058.6|16057.2|16072.6|16071.2|16056.6|16055.2|364
1690980300000|2023-08-02 12:45:00|16058.1|16056.7|16060.1|16058.7|16065.6|16064.2|16055.1|16053.7|259
1690980600000|2023-08-02 12:50:00|16060.6|16059.2|16078.1|16076.7|16081.6|16080.2|16058.6|16057.2|417
1690980900000|2023-08-02 12:55:00|16077.6|16076.2|16063.1|16061.7|16077.6|16076.2|16062.1|16060.7|186
1690981200000|2023-08-02 13:00:00|16063.6|16062.2|16061.6|16060.2|16068.1|16066.7|16059.6|16058.2|166
1690981500000|2023-08-02 13:05:00|16062.1|16060.7|16055.1|16053.7|16062.1|16060.7|16052.1|16050.7|563
1690981800000|2023-08-02 13:10:00|16054.6|16053.2|16060.1|16058.7|16061.1|16059.7|16053.6|16052.2|174
1690982100000|2023-08-02 13:15:00|16059.6|16058.2|16047.6|16046.2|16059.6|16058.2|16045.6|16044.2|308
1690982400000|2023-08-02 13:20:00|16048.1|16046.7|16060.1|16058.7|16062.1|16060.7|16047.6|16046.2|343
1690982700000|2023-08-02 13:25:00|16059.6|16058.2|16065.6|16064.2|16068.1|16066.7|16059.6|16058.2|366
1690983000000|2023-08-02 13:30:00|16064.6|16063.2|16065.1|16063.7|16074.6|16073.2|16053.6|16052.2|457
1690983300000|2023-08-02 13:35:00|16064.6|16063.2|16078.1|16076.7|16079.1|16077.7|16052.6|16051.2|428
1690983600000|2023-08-02 13:40:00|16077.6|16076.2|16100.6|16099.2|16108.1|16106.7|16073.1|16071.7|875
1690983900000|2023-08-02 13:45:00|16101.1|16099.7|16082.6|16081.2|16103.6|16102.2|16078.1|16076.7|443
1690984200000|2023-08-02 13:50:00|16083.1|16081.7|16075.6|16074.2|16086.6|16085.2|16070.6|16069.2|314
1690984500000|2023-08-02 13:55:00|16076.1|16074.7|16083.6|16082.2|16083.6|16082.2|16070.1|16068.7|297
1690984800000|2023-08-02 14:00:00|16084.6|16083.2|16073.1|16071.7|16086.1|16084.7|16070.6|16069.2|280
1690985100000|2023-08-02 14:05:00|16072.6|16071.2|16045.6|16044.2|16076.1|16074.7|16040.6|16039.2|617
1690985400000|2023-08-02 14:10:00|16045.9|16044.5|16032.4|16031|16046.9|16045.5|16030.9|16029.5|1012
1690985700000|2023-08-02 14:15:00|16031.9|16030.5|16019.9|16018.5|16031.9|16030.5|16011.9|16010.5|828
1690986000000|2023-08-02 14:20:00|16019.4|16018|16041.4|16040|16044.9|16043.5|16014.4|16013|765
1690986300000|2023-08-02 14:25:00|16041.9|16040.5|16049.4|16048|16058.4|16057|16040.4|16039|447
1690986600000|2023-08-02 14:30:00|16049.9|16048.5|16055.4|16054|16060.4|16059|16044.9|16043.5|486
1690986900000|2023-08-02 14:35:00|16053.9|16052.5|16038.4|16037|16054.9|16053.5|16037.4|16036|269
1690987200000|2023-08-02 14:40:00|16037.9|16036.5|16023.4|16022|16040.9|16039.5|16020.4|16019|397
1690987500000|2023-08-02 14:45:00|16023.9|16022.5|16013.9|16012.5|16025.9|16024.5|16011.4|16010|409
1690987800000|2023-08-02 14:50:00|16013.4|16012|16014.9|16013.5|16023.9|16022.5|16009.9|16008.5|498
1690988100000|2023-08-02 14:55:00|16015.4|16014|16002.9|16001.5|16015.9|16014.5|15993.4|15992|635
1690988400000|2023-08-02 15:00:00|16003.4|16002|16021.4|16020|16022.9|16021.5|16001.9|16000.5|623
1690988700000|2023-08-02 15:05:00|16021.9|16020.5|16017.9|16016.5|16021.9|16020.5|16011.9|16010.5|462
1690989000000|2023-08-02 15:10:00|16018.4|16017|16016.9|16015.5|16026.9|16025.5|16014.4|16013|590
1690989300000|2023-08-02 15:15:00|16017.9|16016.5|16019.4|16018|16022.9|16021.5|16010.9|16009.5|635
1690989600000|2023-08-02 15:20:00|16018.9|16017.5|16023.4|16022|16028.4|16027|16013.4|16012|711
1690989900000|2023-08-02 15:25:00|16022.9|16021.5|16007.4|16006|16025.4|16024|16006.9|16005.5|1315
1690990200000|2023-08-02 15:30:00|16007.9|16006.5|16022.1|16019.3|16024.6|16021.8|16003.6|16000.8|1824
1690990500000|2023-08-02 15:35:00|16021.6|16018.8|16029.6|16026.8|16033.6|16030.8|16021.1|16018.3|805
1690990800000|2023-08-02 15:40:00|16030.1|16027.3|16018.6|16015.8|16031.1|16028.3|16016.1|16013.3|421
1690991100000|2023-08-02 15:45:00|16019.1|16016.3|16010.1|16007.3|16021.6|16018.8|16005.6|16002.8|272
1690991400000|2023-08-02 15:50:00|16009.6|16006.8|16012.1|16009.3|16015.1|16012.3|16006.6|16003.8|180
1690991700000|2023-08-02 15:55:00|16011.6|16008.8|16006.6|16003.8|16013.1|16010.3|16005.1|16002.3|286
1690992000000|2023-08-02 16:00:00|16006.1|16003.3|15998.6|15995.8|16007.6|16004.8|15996.6|15993.8|229
1690992300000|2023-08-02 16:05:00|15998.1|15995.3|15996.1|15993.3|16001.1|15998.3|15991.6|15988.8|150
1690992600000|2023-08-02 16:10:00|15995.6|15992.8|16000.1|15997.3|16001.6|15998.8|15989.6|15986.8|182
1690992900000|2023-08-02 16:15:00|16000.6|15997.8|16007.1|16004.3|16008.6|16005.8|15999.6|15996.8|223
1690993200000|2023-08-02 16:20:00|16007.6|16004.8|15998.6|15995.8|16009.6|16006.8|15998.6|15995.8|181
1690993500000|2023-08-02 16:25:00|15998.1|15995.3|16002.6|15999.8|16002.6|15999.8|15996.6|15993.8|119
1690993800000|2023-08-02 16:30:00|16002.1|15999.3|16009.6|16006.8|16009.6|16006.8|15997.6|15994.8|163
1690994100000|2023-08-02 16:35:00|16009.1|16006.3|16008.6|16005.8|16017.1|16014.3|16006.6|16003.8|369
1690994400000|2023-08-02 16:40:00|16009.1|16006.3|16013.1|16010.3|16015.6|16012.8|16006.1|16003.3|177
1690994700000|2023-08-02 16:45:00|16013.6|16010.8|16012.1|16009.3|16015.1|16012.3|16009.6|16006.8|57
1690995000000|2023-08-02 16:50:00|16011.6|16008.8|16003.1|16000.3|16012.6|16009.8|16001.6|15998.8|90
1690995300000|2023-08-02 16:55:00|16003.6|16000.8|16007.6|16004.8|16008.6|16005.8|16003.1|16000.3|89
1690995600000|2023-08-02 17:00:00|16007.1|16004.3|16012.6|16009.8|16015.6|16012.8|16005.6|16002.8|139
1690995900000|2023-08-02 17:05:00|16012.1|16009.3|16014.1|16011.3|16014.6|16011.8|16009.6|16006.8|95
1690996200000|2023-08-02 17:10:00|16014.6|16011.8|16012.6|16009.8|16018.1|16015.3|16011.6|16008.8|67
1690996500000|2023-08-02 17:15:00|16012.1|16009.3|16016.1|16013.3|16016.6|16013.8|16009.6|16006.8|70
1690996800000|2023-08-02 17:20:00|16015.6|16012.8|16012.1|16009.3|16016.6|16013.8|16009.6|16006.8|67
1690997100000|2023-08-02 17:25:00|16011.6|16008.8|16015.6|16012.8|16016.1|16013.3|16008.6|16005.8|82
1690997400000|2023-08-02 17:30:00|16015.1|16012.3|16022.1|16019.3|16023.6|16020.8|16013.6|16010.8|140
1690997700000|2023-08-02 17:35:00|16022.6|16019.8|16020.1|16017.3|16025.6|16022.8|16019.6|16016.8|122
1690998000000|2023-08-02 17:40:00|16020.6|16017.8|16013.6|16010.8|16022.6|16019.8|16012.6|16009.8|112
1690998300000|2023-08-02 17:45:00|16013.1|16010.3|16006.6|16003.8|16016.6|16013.8|16006.6|16003.8|138
1690998600000|2023-08-02 17:50:00|16007.1|16004.3|16006.6|16003.8|16010.1|16007.3|16004.6|16001.8|123
1690998900000|2023-08-02 17:55:00|16006.1|16003.3|16005.6|16002.8|16007.6|16004.8|16002.6|15999.8|69
1690999200000|2023-08-02 18:00:00|16006.1|16003.3|16012.6|16009.8|16012.6|16009.8|16004.1|16001.3|127
1690999500000|2023-08-02 18:05:00|16012.1|16009.3|16011.1|16008.3|16012.6|16009.8|16006.6|16003.8|40
1690999800000|2023-08-02 18:10:00|16010.6|16007.8|16013.6|16010.8|16013.6|16010.8|16005.6|16002.8|67
1691000100000|2023-08-02 18:15:00|16013.1|16010.3|16017.6|16014.8|16018.6|16015.8|16011.1|16008.3|158
1691000400000|2023-08-02 18:20:00|16018.1|16015.3|16011.6|16008.8|16018.1|16015.3|16010.6|16007.8|60
1691000700000|2023-08-02 18:25:00|16012.1|16009.3|16009.1|16006.3|16014.6|16011.8|16007.1|16004.3|51
1691001000000|2023-08-02 18:30:00|16009.6|16006.8|16010.1|16007.3|16012.1|16009.3|16006.6|16003.8|44
1691001300000|2023-08-02 18:35:00|16010.6|16007.8|16008.1|16005.3|16010.6|16007.8|16005.6|16002.8|45
1691001600000|2023-08-02 18:40:00|16008.6|16005.8|16003.6|16000.8|16008.6|16005.8|16002.6|15999.8|94
1691001900000|2023-08-02 18:45:00|16004.1|16001.3|16009.1|16006.3|16009.1|16006.3|16002.6|15999.8|76
1691002200000|2023-08-02 18:50:00|16009.6|16006.8|16006.1|16003.3|16010.1|16007.3|16005.6|16002.8|72
1691002500000|2023-08-02 18:55:00|16006.6|16003.8|16005.6|16002.8|16007.6|16004.8|16001.6|15998.8|81
1691002800000|2023-08-02 19:00:00|16005.1|16002.3|16006.1|16003.3|16006.6|16003.8|16003.6|16000.8|111
1691003100000|2023-08-02 19:05:00|16005.6|16002.8|15997.1|15994.3|16006.6|16003.8|15995.6|15992.8|102
1691003400000|2023-08-02 19:10:00|15996.6|15993.8|15993.1|15990.3|15998.6|15995.8|15991.6|15988.8|64
1691003700000|2023-08-02 19:15:00|15992.6|15989.8|15993.1|15990.3|15995.1|15992.3|15989.1|15986.3|83
1691004000000|2023-08-02 19:20:00|15993.6|15990.8|15987.1|15984.3|15996.6|15993.8|15987.1|15984.3|99
1691004300000|2023-08-02 19:25:00|15987.6|15984.8|15976.6|15973.8|15988.6|15985.8|15972.6|15969.8|229
1691004600000|2023-08-02 19:30:00|15977.1|15974.3|15982.6|15979.8|15985.6|15982.8|15973.6|15970.8|152
1691004900000|2023-08-02 19:35:00|15983.1|15980.3|15990.1|15987.3|15990.6|15987.8|15982.6|15979.8|162
1691005200000|2023-08-02 19:40:00|15989.6|15986.8|15992.1|15989.3|15993.6|15990.8|15985.6|15982.8|199
1691005500000|2023-08-02 19:45:00|15992.6|15989.8|15998.6|15995.8|16000.1|15997.3|15992.1|15989.3|148
1691005800000|2023-08-02 19:50:00|15995.6|15992.8|15997.1|15994.3|16005.6|16002.8|15993.6|15990.8|219
1691006100000|2023-08-02 19:55:00|15997.6|15994.8|15993.6|15990.8|16004.1|16001.3|15993.6|15990.8|283
1691006400000|2023-08-02 20:00:00|15997.7|15990.7|15995.3|15988.3|16005.3|15998.3|15993.2|15986.2|3
1691006700000|2023-08-02 20:05:00|15995.2|15988.2|16005.8|15998.8|16006.1|15999.1|15992.3|15985.3|0
1691007000000|2023-08-02 20:10:00|16005.7|15998.7|16007.4|16000.4|16009.9|16002.9|16004|15997|0
1691007300000|2023-08-02 20:15:00|16005.6|15998.6|16002.9|15995.9|16006.5|15999.5|16000.1|15993.1|0
1691007600000|2023-08-02 20:20:00|16003.7|15996.7|16002.2|15995.2|16003.8|15996.8|16001.3|15994.3|0
1691007900000|2023-08-02 20:25:00|16003.1|15996.1|16003|15996|16003.9|15996.9|16002.2|15995.2|0
1691008200000|2023-08-02 20:30:00|16002.2|15995.2|16002.1|15995.1|16003.1|15996.1|16001.3|15994.3|0
1691008500000|2023-08-02 20:35:00|16002.2|15995.2|15999.2|15992.2|16002.2|15995.2|15998|15991|0
1691008800000|2023-08-02 20:40:00|15999.3|15992.3|15987.7|15980.7|15999.3|15992.3|15987.7|15980.7|0
1691009100000|2023-08-02 20:45:00|15988.6|15981.6|15987.7|15980.7|15988.6|15981.6|15985|15978|0
1691009400000|2023-08-02 20:50:00|15986.8|15979.8|15988.3|15981.3|15988.3|15981.3|15984.2|15977.2|0
1691009700000|2023-08-02 20:55:00|15987.4|15980.4|15992.4|15985.4|15993.3|15986.3|15985.7|15978.7|0
1691010000000|2023-08-02 21:00:00|15991.2|15984.2|15993.4|15986.4|15993.4|15986.4|15991.2|15984.2|0
1691010300000|2023-08-02 21:05:00|15992.7|15985.7|15993|15986|15993.5|15986.5|15992.1|15985.1|0
1691010600000|2023-08-02 21:10:00|15992.1|15985.1|15991.9|15984.9|15992.5|15985.5|15990.4|15983.4|0
1691010900000|2023-08-02 21:15:00|15992|15985|15992.1|15985.1|15992.5|15985.5|15992|15985|0
1691011200000|2023-08-02 21:20:00|15992.2|15985.2|15992.1|15985.1|15992.7|15985.7|15991.2|15984.2|0
1691011500000|2023-08-02 21:25:00|15991.6|15984.6|15994.3|15987.3|15994.3|15987.3|15991.6|15984.6|0
1691011800000|2023-08-02 21:30:00|15994.8|15987.8|15992.2|15985.2|15994.8|15987.8|15992.1|15985.1|0
1691012100000|2023-08-02 21:35:00|15992.6|15985.6|15993.8|15986.8|15994.4|15987.4|15992.6|15985.6|0
1691012400000|2023-08-02 21:40:00|15993.6|15986.6|15994.3|15987.3|15994.6|15987.6|15993.6|15986.6|0
1691012700000|2023-08-02 21:45:00|15994|15987|15992.1|15985.1|15994.3|15987.3|15991.7|15984.7|0
1691013000000|2023-08-02 21:50:00|15992.5|15985.5|15993.1|15986.1|15994.6|15987.6|15992.5|15985.5|0
1691013300000|2023-08-02 21:55:00|15992.9|15985.9|15993|15986|15993.1|15986.1|15992|15985|0
1691013600000|2023-08-02 22:00:00|15993.1|15986.1|16007.5|16000.5|16008.4|16001.4|15992.5|15985.5|0
1691013900000|2023-08-02 22:05:00|16006.6|15999.6|16006.2|15999.2|16008.8|16001.8|16006.2|15999.2|0
1691014200000|2023-08-02 22:10:00|16006.7|15999.7|16012.8|16005.8|16013.6|16006.6|16006.7|15999.7|0
1691014500000|2023-08-02 22:15:00|16013.2|16006.2|16013.3|16006.3|16014.3|16007.3|16010.5|16003.5|0
1691014800000|2023-08-02 22:20:00|16013.1|16006.1|16017.5|16010.5|16019.6|16012.6|16013.1|16006.1|0
1691015100000|2023-08-02 22:25:00|16016.6|16009.6|16017.7|16010.7|16019.5|16012.5|16014.9|16007.9|0
1691015400000|2023-08-02 22:30:00|16017.2|16010.2|16012.2|16005.2|16018.6|16011.6|16012.2|16005.2|0
1691015700000|2023-08-02 22:35:00|16013|16006|16009.5|16002.5|16013|16006|16009.5|16002.5|0
1691016000000|2023-08-02 22:40:00|16010.4|16003.4|16013.1|16006.1|16013.9|16006.9|16010.4|16003.4|0
1691016300000|2023-08-02 22:45:00|16012.2|16005.2|16014.9|16007.9|16015.4|16008.4|16011.3|16004.3|0
1691016600000|2023-08-02 22:50:00|16015.4|16008.4|16018.6|16011.6|16019.5|16012.5|16014.1|16007.1|0
1691016900000|2023-08-02 22:55:00|16017.7|16010.7|16022.1|16015.1|16022.2|16015.2|16017.6|16010.6|0
1691017200000|2023-08-02 23:00:00|16023|16016|16028.5|16021.5|16028.9|16021.9|16023|16016|0
1691017500000|2023-08-02 23:05:00|16029.4|16022.4|16027.4|16020.4|16030.5|16023.5|16025.7|16018.7|0
1691017800000|2023-08-02 23:10:00|16028.3|16021.3|16028.3|16021.3|16029.1|16022.1|16026.5|16019.5|0
1691018100000|2023-08-02 23:15:00|16027.4|16020.4|16029.3|16022.3|16029.4|16022.4|16024.7|16017.7|0
1691018400000|2023-08-02 23:20:00|16030.2|16023.2|16028.4|16021.4|16031|16024|16028.4|16021.4|0
1691018700000|2023-08-02 23:25:00|16027.5|16020.5|16026.6|16019.6|16027.5|16020.5|16025.8|16018.8|0
1691019000000|2023-08-02 23:30:00|16026.2|16019.2|16025.5|16018.5|16027.2|16020.2|16024.5|16017.5|0
1691019300000|2023-08-02 23:35:00|16025|16018|16024|16017|16026.4|16019.4|16023.1|16016.1|0
1691019600000|2023-08-02 23:40:00|16024.9|16017.9|16024.6|16017.6|16026|16019|16023.7|16016.7|0
1691019900000|2023-08-02 23:45:00|16024.1|16017.1|16026.8|16019.8|16029|16022|16023.7|16016.7|0
1691020200000|2023-08-02 23:50:00|16026.3|16019.3|16022.2|16015.2|16026.3|16019.3|16020.4|16013.4|0
1691020500000|2023-08-02 23:55:00|16023|16016|16025.7|16018.7|16025.7|16018.7|16022.1|16015.1|0
1691020800000|2023-08-03 00:00:00|16023|16016|16021|16014|16024.9|16017.9|16015.6|16008.6|0
1691021100000|2023-08-03 00:05:00|16020.5|16013.5|16019.1|16012.1|16026.8|16019.8|16016.8|16009.8|0
1691021400000|2023-08-03 00:10:00|16018.2|16011.2|16010|16003|16019.9|16012.9|16010|16003|0
1691021700000|2023-08-03 00:15:00|16010.9|16003.9|15987.7|15982.7|16010.9|16003.9|15985.2|15980.2|116
1691022000000|2023-08-03 00:20:00|15988.2|15983.2|15990.7|15985.7|15995.2|15990.2|15984.7|15979.7|31
1691022300000|2023-08-03 00:25:00|15990.2|15985.2|15992.7|15987.7|16000.2|15995.2|15990.2|15985.2|41
1691022600000|2023-08-03 00:30:00|15991.7|15986.7|15984.2|15979.2|15992.2|15987.2|15977.7|15972.7|55
1691022900000|2023-08-03 00:35:00|15984.7|15979.7|15988.7|15983.7|15995.2|15990.2|15982.7|15977.7|26
1691023200000|2023-08-03 00:40:00|15988.2|15983.2|15983.2|15978.2|15989.7|15984.7|15980.2|15975.2|25
1691023500000|2023-08-03 00:45:00|15982.7|15977.7|15984.2|15979.2|15985.2|15980.2|15979.2|15974.2|27
1691023800000|2023-08-03 00:50:00|15984.7|15979.7|15990.7|15985.7|15991.2|15986.2|15981.2|15976.2|16
1691024100000|2023-08-03 00:55:00|15991.2|15986.2|15991.2|15986.2|15992.2|15987.2|15988.7|15983.7|12
1691024400000|2023-08-03 01:00:00|15989.2|15984.2|15990.2|15985.2|15990.2|15985.2|15984.2|15979.2|32
1691024700000|2023-08-03 01:05:00|15989.7|15984.7|15995.2|15990.2|15995.2|15990.2|15988.2|15983.2|9
1691025000000|2023-08-03 01:10:00|15995.7|15990.7|15994.2|15989.2|15999.2|15994.2|15993.7|15988.7|20
1691025300000|2023-08-03 01:15:00|15994.7|15989.7|16001.2|15996.2|16001.2|15996.2|15994.2|15989.2|33
1691025600000|2023-08-03 01:20:00|16001.7|15996.7|16008.2|16003.2|16009.7|16004.7|16000.7|15995.7|26
1691025900000|2023-08-03 01:25:00|16008.7|16003.7|16018.2|16013.2|16020.7|16015.7|16008.2|16003.2|45
1691026200000|2023-08-03 01:30:00|16017.7|16012.7|16046.7|16041.7|16047.7|16042.7|16017.2|16012.2|308
1691026500000|2023-08-03 01:35:00|16047.2|16042.2|16045.2|16040.2|16049.7|16044.7|16042.7|16037.7|56
1691026800000|2023-08-03 01:40:00|16044.7|16039.7|16038.2|16033.2|16045.2|16040.2|16036.7|16031.7|23
1691027100000|2023-08-03 01:45:00|16038.7|16033.7|16045.2|16040.2|16048.2|16043.2|16038.7|16033.7|38
1691027400000|2023-08-03 01:50:00|16045.7|16040.7|16023.2|16018.2|16046.7|16041.7|16023.2|16018.2|132
1691027700000|2023-08-03 01:55:00|16023.7|16018.7|16024.2|16019.2|16024.2|16019.2|16015.7|16010.7|87
1691028000000|2023-08-03 02:00:00|16023.7|16018.7|16024.2|16019.2|16024.7|16019.7|16020.2|16015.2|18
1691028300000|2023-08-03 02:05:00|16023.7|16018.7|16014.2|16009.2|16024.2|16019.2|16006.2|16001.2|31
1691028600000|2023-08-03 02:10:00|16014.7|16009.7|16020.7|16015.7|16020.7|16015.7|16011.7|16006.7|29
1691028900000|2023-08-03 02:15:00|16021.2|16016.2|16018.7|16013.7|16021.7|16016.7|16015.2|16010.2|22
1691029200000|2023-08-03 02:20:00|16019.2|16014.2|16021.2|16016.2|16024.2|16019.2|16019.2|16014.2|16
1691029500000|2023-08-03 02:25:00|16021.7|16016.7|16014.2|16009.2|16022.2|16017.2|16012.7|16007.7|13
1691029800000|2023-08-03 02:30:00|16014.7|16009.7|16006.2|16001.2|16016.2|16011.2|16005.7|16000.7|38
1691030100000|2023-08-03 02:35:00|16006.7|16001.7|16006.2|16001.2|16010.2|16005.2|16002.2|15997.2|30
1691030400000|2023-08-03 02:40:00|16005.7|16000.7|16008.2|16003.2|16009.2|16004.2|16004.2|15999.2|6
1691030700000|2023-08-03 02:45:00|16008.7|16003.7|16006.2|16001.2|16011.2|16006.2|16001.7|15996.7|25
1691031000000|2023-08-03 02:50:00|16005.7|16000.7|16007.7|16002.7|16008.7|16003.7|16004.7|15999.7|5
1691031300000|2023-08-03 02:55:00|16007.2|16002.2|16005.2|16000.2|16008.7|16003.7|16004.2|15999.2|7
1691031600000|2023-08-03 03:00:00|16005.7|16000.7|16000.2|15995.2|16006.2|16001.2|16000.2|15995.2|17
1691031900000|2023-08-03 03:05:00|16000.7|15995.7|16000.2|15995.2|16005.7|16000.7|16000.2|15995.2|26
1691032200000|2023-08-03 03:10:00|16000.7|15995.7|16007.2|16002.2|16007.7|16002.7|16000.7|15995.7|6
1691032500000|2023-08-03 03:15:00|16007.7|16002.7|16006.2|16001.2|16008.2|16003.2|16001.7|15996.7|29
1691032800000|2023-08-03 03:20:00|16005.7|16000.7|16008.2|16003.2|16008.2|16003.2|16003.2|15998.2|7
1691033100000|2023-08-03 03:25:00|16007.7|16002.7|16007.7|16002.7|16009.2|16004.2|16006.2|16001.2|2
1691033400000|2023-08-03 03:30:00|16008.2|16003.2|16000.2|15995.2|16010.2|16005.2|15998.2|15993.2|6
1691033700000|2023-08-03 03:35:00|16001.2|15996.2|16001.2|15996.2|16002.2|15997.2|15997.2|15992.2|11
1691034000000|2023-08-03 03:40:00|16002.2|15997.2|16006.2|16001.2|16006.2|16001.2|16002.2|15997.2|7
1691034300000|2023-08-03 03:45:00|16006.7|16001.7|16010.2|16005.2|16010.2|16005.2|16003.7|15998.7|5
1691034600000|2023-08-03 03:50:00|16009.7|16004.7|16014.2|16009.2|16015.2|16010.2|16009.2|16004.2|5
1691034900000|2023-08-03 03:55:00|16014.7|16009.7|16016.2|16011.2|16016.7|16011.7|16013.7|16008.7|8
1691035200000|2023-08-03 04:00:00|16016.7|16011.7|16016.7|16011.7|16017.2|16012.2|16012.2|16007.2|23
1691035500000|2023-08-03 04:05:00|16016.2|16011.2|16016.7|16011.7|16019.7|16014.7|16015.2|16010.2|42
1691035800000|2023-08-03 04:10:00|16016.2|16011.2|16008.2|16003.2|16016.2|16011.2|16007.2|16002.2|10
1691036100000|2023-08-03 04:15:00|16007.7|16002.7|16008.7|16003.7|16010.2|16005.2|16005.7|16000.7|15
1691036400000|2023-08-03 04:20:00|16009.2|16004.2|16002.7|15997.7|16009.2|16004.2|16001.7|15996.7|14
1691036700000|2023-08-03 04:25:00|16002.2|15997.2|16000.2|15995.2|16003.2|15998.2|16000.2|15995.2|11
1691037000000|2023-08-03 04:30:00|16000.7|15995.7|16000.2|15995.2|16001.7|15996.7|15995.7|15990.7|28
1691037300000|2023-08-03 04:35:00|16000.7|15995.7|15995.2|15990.2|16001.2|15996.2|15991.2|15986.2|28
1691037600000|2023-08-03 04:40:00|15995.7|15990.7|15999.2|15994.2|15999.2|15994.2|15994.7|15989.7|22
1691037900000|2023-08-03 04:45:00|15998.7|15993.7|15995.7|15990.7|15998.7|15993.7|15994.2|15989.2|15
1691038200000|2023-08-03 04:50:00|15996.2|15991.2|15989.2|15984.2|15996.7|15991.7|15987.2|15982.2|30
1691038500000|2023-08-03 04:55:00|15988.7|15983.7|15992.2|15987.2|15992.7|15987.7|15987.7|15982.7|21
1691038800000|2023-08-03 05:00:00|15991.7|15986.7|15993.2|15988.2|15997.2|15992.2|15991.7|15986.7|23
1691039100000|2023-08-03 05:05:00|15993.7|15988.7|15994.2|15989.2|16000.2|15995.2|15991.2|15986.2|33
1691039400000|2023-08-03 05:10:00|15994.7|15989.7|15995.7|15990.7|15998.2|15993.2|15993.2|15988.2|27
1691039700000|2023-08-03 05:15:00|15996.2|15991.2|16002.7|15997.7|16005.2|16000.2|15995.7|15990.7|45
1691040000000|2023-08-03 05:20:00|16003.2|15998.2|16014.2|16009.2|16016.7|16011.7|16001.7|15996.7|47
1691040300000|2023-08-03 05:25:00|16013.7|16008.7|16008.2|16003.2|16013.7|16008.7|16006.2|16001.2|50
1691040600000|2023-08-03 05:30:00|16009.2|16004.2|16006.7|16001.7|16010.7|16005.7|16005.2|16000.2|23
1691040900000|2023-08-03 05:35:00|16007.2|16002.2|15993.7|15988.7|16009.2|16004.2|15993.7|15988.7|65
1691041200000|2023-08-03 05:40:00|15993.2|15988.2|15986.2|15981.2|15993.2|15988.2|15979.7|15974.7|78
1691041500000|2023-08-03 05:45:00|15986.7|15981.7|15987.2|15982.2|15990.2|15985.2|15979.2|15974.2|50
1691041800000|2023-08-03 05:50:00|15987.7|15982.7|15992.7|15987.7|16006.2|16001.2|15987.7|15982.7|124
1691042100000|2023-08-03 05:55:00|15993.2|15988.2|15990.2|15985.2|15993.7|15988.7|15985.2|15980.2|95
1691042400000|2023-08-03 06:00:00|15989.1|15986.3|15979.1|15976.3|15994.1|15991.3|15968.1|15965.3|517
1691042700000|2023-08-03 06:05:00|15979.6|15976.8|15999.6|15996.8|16002.1|15999.3|15975.1|15972.3|403
1691043000000|2023-08-03 06:10:00|15999.1|15996.3|15986.1|15983.3|16002.1|15999.3|15980.6|15977.8|369
1691043300000|2023-08-03 06:15:00|15985.6|15982.8|15992.1|15989.3|16000.1|15997.3|15981.1|15978.3|304
1691043600000|2023-08-03 06:20:00|15992.6|15989.8|15986.6|15983.8|15993.6|15990.8|15979.6|15976.8|155
1691043900000|2023-08-03 06:25:00|15987.6|15984.8|15983.6|15980.8|15987.6|15984.8|15982.1|15979.3|66
1691044200000|2023-08-03 06:30:00|15983.1|15980.3|15974.1|15971.3|15983.6|15980.8|15971.6|15968.8|339
1691044500000|2023-08-03 06:35:00|15974.6|15971.8|15990.6|15987.8|15993.6|15990.8|15974.1|15971.3|436
1691044800000|2023-08-03 06:40:00|15991.1|15988.3|15972.1|15969.3|15992.6|15989.8|15971.6|15968.8|329
1691045100000|2023-08-03 06:45:00|15971.6|15968.8|15968.1|15965.3|15974.1|15971.3|15957.6|15954.8|613
1691045400000|2023-08-03 06:50:00|15967.6|15964.8|15953.1|15950.3|15974.1|15971.3|15952.6|15949.8|692
1691045700000|2023-08-03 06:55:00|15953.6|15950.8|15930.6|15927.8|15956.1|15953.3|15928.1|15925.3|990
1691046000000|2023-08-03 07:00:00|15929.9|15928.5|15876.4|15875|15929.9|15928.5|15853.4|15852|2851
1691046300000|2023-08-03 07:05:00|15877.4|15876|15887.2|15885.8|15904.7|15903.3|15875.4|15874|1367
1691046600000|2023-08-03 07:10:00|15886.7|15885.3|15897.7|15896.3|15904.7|15903.3|15872.7|15871.3|1031
1691046900000|2023-08-03 07:15:00|15896.7|15895.3|15885.7|15884.3|15896.7|15895.3|15856.2|15854.8|902
1691047200000|2023-08-03 07:20:00|15886.2|15884.8|15859.7|15858.3|15889.7|15888.3|15857.2|15855.8|723
1691047500000|2023-08-03 07:25:00|15859.2|15857.8|15852.7|15851.3|15862.2|15860.8|15839.7|15838.3|895
1691047800000|2023-08-03 07:30:00|15852.2|15850.8|15836.7|15835.3|15859.2|15857.8|15830.7|15829.3|1195
1691048100000|2023-08-03 07:35:00|15836.2|15834.8|15824.7|15823.3|15854.7|15853.3|15817.2|15815.8|960
1691048400000|2023-08-03 07:40:00|15824.2|15822.8|15841.2|15839.8|15841.2|15839.8|15820.2|15818.8|699
1691048700000|2023-08-03 07:45:00|15840.7|15839.3|15844.7|15843.3|15867.7|15866.3|15837.2|15835.8|894
1691049000000|2023-08-03 07:50:00|15845.2|15843.8|15844.7|15843.3|15849.7|15848.3|15829.7|15828.3|574
1691049300000|2023-08-03 07:55:00|15844.2|15842.8|15813.7|15812.3|15844.2|15842.8|15811.7|15810.3|599
1691049600000|2023-08-03 08:00:00|15814.2|15812.8|15835.7|15834.3|15836.2|15834.8|15806.2|15804.8|775
1691049900000|2023-08-03 08:05:00|15835.2|15833.8|15845.7|15844.3|15861.7|15860.3|15819.2|15817.8|741
1691050200000|2023-08-03 08:10:00|15845.2|15843.8|15843.7|15842.3|15850.7|15849.3|15834.7|15833.3|398
1691050500000|2023-08-03 08:15:00|15843.2|15841.8|15878.2|15876.8|15878.2|15876.8|15836.2|15834.8|501
1691050800000|2023-08-03 08:20:00|15877.7|15876.3|15907.7|15906.3|15911.2|15909.8|15877.7|15876.3|934
1691051100000|2023-08-03 08:25:00|15908.2|15906.8|15889.2|15887.8|15918.7|15917.3|15887.7|15886.3|591
1691051400000|2023-08-03 08:30:00|15889.7|15888.3|15863.7|15862.3|15898.2|15896.8|15860.7|15859.3|731
1691051700000|2023-08-03 08:35:00|15863.2|15861.8|15857.7|15856.3|15866.7|15865.3|15848.7|15847.3|377
1691052000000|2023-08-03 08:40:00|15858.2|15856.8|15830.7|15829.3|15860.7|15859.3|15829.2|15827.8|416
1691052300000|2023-08-03 08:45:00|15831.2|15829.8|15841.2|15839.8|15846.2|15844.8|15831.2|15829.8|383
1691052600000|2023-08-03 08:50:00|15841.7|15840.3|15835.2|15833.8|15843.7|15842.3|15830.2|15828.8|367
1691052900000|2023-08-03 08:55:00|15835.7|15834.3|15851.7|15850.3|15863.2|15861.8|15833.2|15831.8|484
1691053200000|2023-08-03 09:00:00|15852.2|15850.8|15872.7|15871.3|15874.2|15872.8|15849.7|15848.3|432
1691053500000|2023-08-03 09:05:00|15873.2|15871.8|15899.7|15898.3|15901.7|15900.3|15869.2|15867.8|576
1691053800000|2023-08-03 09:10:00|15900.2|15898.8|15885.7|15884.3|15906.2|15904.8|15881.7|15880.3|441
1691054100000|2023-08-03 09:15:00|15885.2|15883.8|15894.7|15893.3|15896.7|15895.3|15878.2|15876.8|311
1691054400000|2023-08-03 09:20:00|15894.2|15892.8|15886.2|15884.8|15898.2|15896.8|15881.7|15880.3|286
1691054700000|2023-08-03 09:25:00|15885.7|15884.3|15882.7|15881.3|15893.7|15892.3|15880.7|15879.3|173
1691055000000|2023-08-03 09:30:00|15883.2|15881.8|15870.2|15868.8|15884.7|15883.3|15869.7|15868.3|267
1691055300000|2023-08-03 09:35:00|15869.7|15868.3|15874.7|15873.3|15876.2|15874.8|15863.2|15861.8|305
1691055600000|2023-08-03 09:40:00|15875.2|15873.8|15887.7|15886.3|15888.7|15887.3|15872.2|15870.8|202
1691055900000|2023-08-03 09:45:00|15887.2|15885.8|15883.2|15881.8|15888.2|15886.8|15875.2|15873.8|173
1691056200000|2023-08-03 09:50:00|15882.7|15881.3|15899.2|15897.8|15900.2|15898.8|15879.2|15877.8|255
1691056500000|2023-08-03 09:55:00|15899.7|15898.3|15901.7|15900.3|15901.7|15900.3|15895.2|15893.8|200
1691056800000|2023-08-03 10:00:00|15901.2|15899.8|15910.7|15909.3|15912.2|15910.8|15897.2|15895.8|288
1691057100000|2023-08-03 10:05:00|15911.2|15909.8|15917.7|15916.3|15921.2|15919.8|15910.7|15909.3|310
1691057400000|2023-08-03 10:10:00|15917.2|15915.8|15908.7|15907.3|15917.2|15915.8|15902.2|15900.8|187
1691057700000|2023-08-03 10:15:00|15909.2|15907.8|15911.7|15910.3|15915.2|15913.8|15906.7|15905.3|110
1691058000000|2023-08-03 10:20:00|15910.7|15909.3|15891.7|15890.3|15914.2|15912.8|15888.2|15886.8|255
1691058300000|2023-08-03 10:25:00|15891.2|15889.8|15904.7|15903.3|15906.2|15904.8|15890.7|15889.3|237
1691058600000|2023-08-03 10:30:00|15904.2|15902.8|15907.7|15906.3|15915.7|15914.3|15897.2|15895.8|223
1691058900000|2023-08-03 10:35:00|15907.2|15905.8|15905.7|15904.3|15910.7|15909.3|15898.2|15896.8|167
1691059200000|2023-08-03 10:40:00|15905.2|15903.8|15911.2|15909.8|15914.2|15912.8|15903.7|15902.3|136
1691059500000|2023-08-03 10:45:00|15911.7|15910.3|15914.7|15913.3|15918.2|15916.8|15907.7|15906.3|175
1691059800000|2023-08-03 10:50:00|15914.2|15912.8|15897.7|15896.3|15916.2|15914.8|15896.7|15895.3|148
1691060100000|2023-08-03 10:55:00|15898.2|15896.8|15898.7|15897.3|15900.2|15898.8|15889.2|15887.8|230
1691060400000|2023-08-03 11:00:00|15899.2|15897.8|15907.7|15906.3|15919.2|15917.8|15898.2|15896.8|358
1691060700000|2023-08-03 11:05:00|15908.2|15906.8|15904.2|15902.8|15908.7|15907.3|15894.7|15893.3|192
1691061000000|2023-08-03 11:10:00|15904.7|15903.3|15902.7|15901.3|15912.7|15911.3|15902.2|15900.8|225
1691061300000|2023-08-03 11:15:00|15903.2|15901.8|15905.7|15904.3|15909.2|15907.8|15899.7|15898.3|104
1691061600000|2023-08-03 11:20:00|15906.2|15904.8|15903.2|15901.8|15914.7|15913.3|15895.7|15894.3|212
1691061900000|2023-08-03 11:25:00|15903.7|15902.3|15895.7|15894.3|15904.2|15902.8|15887.2|15885.8|202
1691062200000|2023-08-03 11:30:00|15895.2|15893.8|15895.7|15894.3|15906.7|15905.3|15890.7|15889.3|182
1691062500000|2023-08-03 11:35:00|15896.2|15894.8|15899.7|15898.3|15905.2|15903.8|15888.7|15887.3|146
1691062800000|2023-08-03 11:40:00|15900.6|15899.2|15883.1|15881.7|15902.1|15900.7|15882.6|15881.2|153
1691063100000|2023-08-03 11:45:00|15883.6|15882.2|15886.1|15884.7|15888.1|15886.7|15876.1|15874.7|186
1691063400000|2023-08-03 11:50:00|15885.6|15884.2|15875.6|15874.2|15887.1|15885.7|15874.1|15872.7|152
1691063700000|2023-08-03 11:55:00|15876.1|15874.7|15877.6|15876.2|15882.1|15880.7|15873.1|15871.7|154
1691064000000|2023-08-03 12:00:00|15878.1|15876.7|15885.6|15884.2|15886.6|15885.2|15876.1|15874.7|138
1691064300000|2023-08-03 12:05:00|15886.1|15884.7|15888.6|15887.2|15889.6|15888.2|15874.1|15872.7|218
1691064600000|2023-08-03 12:10:00|15888.1|15886.7|15878.6|15877.2|15888.6|15887.2|15875.6|15874.2|95
1691064900000|2023-08-03 12:15:00|15878.1|15876.7|15874.1|15872.7|15882.6|15881.2|15873.1|15871.7|153
1691065200000|2023-08-03 12:20:00|15873.6|15872.2|15867.1|15865.7|15878.1|15876.7|15866.6|15865.2|224
1691065500000|2023-08-03 12:25:00|15867.6|15866.2|15866.6|15865.2|15870.6|15869.2|15864.1|15862.7|91
1691065800000|2023-08-03 12:30:00|15866.1|15864.7|15862.1|15860.7|15873.6|15872.2|15854.6|15853.2|456
1691066100000|2023-08-03 12:35:00|15861.6|15860.2|15888.1|15886.7|15892.1|15890.7|15855.6|15854.2|529
1691066400000|2023-08-03 12:40:00|15887.6|15886.2|15871.6|15870.2|15887.6|15886.2|15862.1|15860.7|393
1691066700000|2023-08-03 12:45:00|15871.1|15869.7|15873.6|15872.2|15879.6|15878.2|15862.6|15861.2|212
1691067000000|2023-08-03 12:50:00|15873.1|15871.7|15884.6|15883.2|15886.6|15885.2|15870.1|15868.7|223
1691067300000|2023-08-03 12:55:00|15884.1|15882.7|15875.1|15873.7|15887.6|15886.2|15867.6|15866.2|200
1691067600000|2023-08-03 13:00:00|15874.1|15872.7|15864.6|15863.2|15874.1|15872.7|15864.1|15862.7|201
1691067900000|2023-08-03 13:05:00|15865.1|15863.7|15864.6|15863.2|15868.1|15866.7|15857.6|15856.2|153
1691068200000|2023-08-03 13:10:00|15864.1|15862.7|15859.1|15857.7|15865.1|15863.7|15856.1|15854.7|158
1691068500000|2023-08-03 13:15:00|15858.6|15857.2|15860.1|15858.7|15862.6|15861.2|15856.1|15854.7|240
1691068800000|2023-08-03 13:20:00|15859.6|15858.2|15855.1|15853.7|15872.6|15871.2|15854.1|15852.7|287
1691069100000|2023-08-03 13:25:00|15854.6|15853.2|15846.6|15845.2|15856.1|15854.7|15845.1|15843.7|283
1691069400000|2023-08-03 13:30:00|15846.1|15844.7|15840.1|15838.7|15850.1|15848.7|15836.1|15834.7|558
1691069700000|2023-08-03 13:35:00|15840.6|15839.2|15862.6|15861.2|15871.1|15869.7|15839.1|15837.7|626
1691070000000|2023-08-03 13:40:00|15862.1|15860.7|15853.1|15851.7|15866.1|15864.7|15845.1|15843.7|257
1691070300000|2023-08-03 13:45:00|15852.6|15851.2|15858.1|15856.7|15862.1|15860.7|15842.1|15840.7|334
1691070600000|2023-08-03 13:50:00|15857.6|15856.2|15880.1|15878.7|15880.1|15878.7|15855.6|15854.2|358
1691070900000|2023-08-03 13:55:00|15881.1|15879.7|15881.6|15880.2|15889.6|15888.2|15876.1|15874.7|477
1691071200000|2023-08-03 14:00:00|15882.1|15880.7|15881.6|15880.2|15896.1|15894.7|15877.1|15875.7|421
1691071500000|2023-08-03 14:05:00|15881.1|15879.7|15866.6|15865.2|15882.1|15880.7|15863.6|15862.2|477
1691071800000|2023-08-03 14:10:00|15866.5|15865.1|15865.5|15864.1|15875|15873.6|15859|15857.6|379
1691072100000|2023-08-03 14:15:00|15866|15864.6|15873.5|15872.1|15874|15872.6|15860|15858.6|347
1691072400000|2023-08-03 14:20:00|15873|15871.6|15861.5|15860.1|15873.5|15872.1|15859|15857.6|331
1691072700000|2023-08-03 14:25:00|15861|15859.6|15837.5|15836.1|15864|15862.6|15836.5|15835.1|472
1691073000000|2023-08-03 14:30:00|15836.5|15835.1|15854|15852.6|15854.5|15853.1|15835.5|15834.1|535
1691073300000|2023-08-03 14:35:00|15854.5|15853.1|15851.5|15850.1|15865|15863.6|15848.5|15847.1|454
1691073600000|2023-08-03 14:40:00|15851|15849.6|15871.5|15870.1|15871.5|15870.1|15848|15846.6|311
1691073900000|2023-08-03 14:45:00|15871|15869.6|15870.5|15869.1|15873|15871.6|15861.5|15860.1|279
1691074200000|2023-08-03 14:50:00|15870|15868.6|15850|15848.6|15871|15869.6|15850|15848.6|321
1691074500000|2023-08-03 14:55:00|15850.5|15849.1|15848.5|15847.1|15853|15851.6|15840.5|15839.1|352
1691074800000|2023-08-03 15:00:00|15848|15846.6|15857.5|15856.1|15861.5|15860.1|15842|15840.6|411
1691075100000|2023-08-03 15:05:00|15858|15856.6|15849.5|15848.1|15862|15860.6|15848|15846.6|491
1691075400000|2023-08-03 15:10:00|15849|15847.6|15852.5|15851.1|15854|15852.6|15844|15842.6|360
1691075700000|2023-08-03 15:15:00|15853|15851.6|15870.5|15869.1|15872|15870.6|15850.5|15849.1|425
1691076000000|2023-08-03 15:20:00|15870|15868.6|15881|15879.6|15883|15881.6|15870|15868.6|651
1691076300000|2023-08-03 15:25:00|15881.5|15880.1|15888|15886.6|15895|15893.6|15881.5|15880.1|1119
1691076600000|2023-08-03 15:30:00|15888.7|15885.9|15895.7|15892.9|15903.2|15900.4|15888.7|15885.9|1181
1691076900000|2023-08-03 15:35:00|15895.2|15892.4|15893.2|15890.4|15901.2|15898.4|15892.2|15889.4|668
1691077200000|2023-08-03 15:40:00|15893.7|15890.9|15895.2|15892.4|15904.7|15901.9|15892.7|15889.9|353
1691077500000|2023-08-03 15:45:00|15895.7|15892.9|15900.7|15897.9|15901.7|15898.9|15892.7|15889.9|149
1691077800000|2023-08-03 15:50:00|15901.2|15898.4|15915.2|15912.4|15915.2|15912.4|15900.7|15897.9|353
1691078100000|2023-08-03 15:55:00|15914.7|15911.9|15905.2|15902.4|15915.2|15912.4|15904.7|15901.9|240
1691078400000|2023-08-03 16:00:00|15904.7|15901.9|15900.2|15897.4|15906.7|15903.9|15897.7|15894.9|219
1691078700000|2023-08-03 16:05:00|15899.7|15896.9|15904.7|15901.9|15907.2|15904.4|15898.7|15895.9|110
1691079000000|2023-08-03 16:10:00|15905.2|15902.4|15902.2|15899.4|15905.7|15902.9|15900.2|15897.4|80
1691079300000|2023-08-03 16:15:00|15901.7|15898.9|15905.7|15902.9|15906.2|15903.4|15897.2|15894.4|217
1691079600000|2023-08-03 16:20:00|15905.2|15902.4|15915.7|15912.9|15916.2|15913.4|15905.2|15902.4|164
1691079900000|2023-08-03 16:25:00|15916.2|15913.4|15916.7|15913.9|15916.7|15913.9|15908.7|15905.9|139
1691080200000|2023-08-03 16:30:00|15917.7|15914.9|15921.2|15918.4|15922.2|15919.4|15916.7|15913.9|170
1691080500000|2023-08-03 16:35:00|15921.7|15918.9|15922.7|15919.9|15925.7|15922.9|15920.2|15917.4|153
1691080800000|2023-08-03 16:40:00|15923.2|15920.4|15933.7|15930.9|15933.7|15930.9|15923.2|15920.4|131
1691081100000|2023-08-03 16:45:00|15934.2|15931.4|15944.7|15941.9|15944.7|15941.9|15933.7|15930.9|264
1691081400000|2023-08-03 16:50:00|15944.2|15941.4|15938.2|15935.4|15944.7|15941.9|15936.2|15933.4|147
1691081700000|2023-08-03 16:55:00|15937.7|15934.9|15938.2|15935.4|15939.7|15936.9|15935.7|15932.9|89
1691082000000|2023-08-03 17:00:00|15938.7|15935.9|15933.2|15930.4|15940.7|15937.9|15931.7|15928.9|144
1691082300000|2023-08-03 17:05:00|15932.7|15929.9|15928.2|15925.4|15933.7|15930.9|15924.7|15921.9|201
1691082600000|2023-08-03 17:10:00|15927.7|15924.9|15930.7|15927.9|15932.7|15929.9|15927.7|15924.9|74
1691082900000|2023-08-03 17:15:00|15931.2|15928.4|15934.7|15931.9|15935.7|15932.9|15927.7|15924.9|86
1691083200000|2023-08-03 17:20:00|15935.2|15932.4|15940.7|15937.9|15940.7|15937.9|15934.7|15931.9|44
1691083500000|2023-08-03 17:25:00|15941.2|15938.4|15934.2|15931.4|15942.7|15939.9|15933.7|15930.9|81
1691083800000|2023-08-03 17:30:00|15934.7|15931.9|15931.2|15928.4|15937.2|15934.4|15929.7|15926.9|76
1691084100000|2023-08-03 17:35:00|15931.7|15928.9|15931.7|15928.9|15931.7|15928.9|15925.2|15922.4|113
1691084400000|2023-08-03 17:40:00|15931.2|15928.4|15921.7|15918.9|15931.2|15928.4|15920.7|15917.9|90
1691084700000|2023-08-03 17:45:00|15921.2|15918.4|15916.7|15913.9|15921.7|15918.9|15916.2|15913.4|154
1691085000000|2023-08-03 17:50:00|15917.2|15914.4|15918.2|15915.4|15918.7|15915.9|15915.7|15912.9|78
1691085300000|2023-08-03 17:55:00|15918.7|15915.9|15915.7|15912.9|15918.7|15915.9|15911.7|15908.9|139
1691085600000|2023-08-03 18:00:00|15915.2|15912.4|15915.7|15912.9|15916.7|15913.9|15908.7|15905.9|95
1691085900000|2023-08-03 18:05:00|15915.2|15912.4|15913.7|15910.9|15916.7|15913.9|15912.7|15909.9|42
1691086200000|2023-08-03 18:10:00|15912.7|15909.9|15910.2|15907.4|15913.7|15910.9|15907.7|15904.9|100
1691086500000|2023-08-03 18:15:00|15910.7|15907.9|15918.7|15915.9|15919.2|15916.4|15909.7|15906.9|91
1691086800000|2023-08-03 18:20:00|15919.2|15916.4|15920.7|15917.9|15921.2|15918.4|15913.7|15910.9|60
1691087100000|2023-08-03 18:25:00|15921.2|15918.4|15919.2|15916.4|15921.7|15918.9|15916.2|15913.4|52
1691087400000|2023-08-03 18:30:00|15919.7|15916.9|15917.7|15914.9|15920.7|15917.9|15917.2|15914.4|28
1691087700000|2023-08-03 18:35:00|15917.2|15914.4|15910.7|15907.9|15917.7|15914.9|15906.7|15903.9|110
1691088000000|2023-08-03 18:40:00|15911.2|15908.4|15917.2|15914.4|15919.2|15916.4|15910.7|15907.9|28
1691088300000|2023-08-03 18:45:00|15917.7|15914.9|15914.2|15911.4|15919.2|15916.4|15912.7|15909.9|19
1691088600000|2023-08-03 18:50:00|15914.7|15911.9|15920.7|15917.9|15920.7|15917.9|15911.2|15908.4|41
1691088900000|2023-08-03 18:55:00|15921.2|15918.4|15918.2|15915.4|15921.2|15918.4|15916.7|15913.9|29
1691089200000|2023-08-03 19:00:00|15918.7|15915.9|15917.7|15914.9|15919.7|15916.9|15915.7|15912.9|37
1691089500000|2023-08-03 19:05:00|15917.2|15914.4|15911.2|15908.4|15917.2|15914.4|15908.7|15905.9|38
1691089800000|2023-08-03 19:10:00|15910.7|15907.9|15897.2|15894.4|15911.2|15908.4|15895.7|15892.9|157
1691090100000|2023-08-03 19:15:00|15896.7|15893.9|15901.2|15898.4|15901.7|15898.9|15891.7|15888.9|163
1691090400000|2023-08-03 19:20:00|15900.7|15897.9|15905.2|15902.4|15905.7|15902.9|15898.2|15895.4|47
1691090700000|2023-08-03 19:25:00|15905.7|15902.9|15901.2|15898.4|15905.7|15902.9|15898.7|15895.9|45
1691091000000|2023-08-03 19:30:00|15900.7|15897.9|15901.2|15898.4|15905.7|15902.9|15896.7|15893.9|184
1691091300000|2023-08-03 19:35:00|15900.7|15897.9|15900.7|15897.9|15903.2|15900.4|15896.7|15893.9|47
1691091600000|2023-08-03 19:40:00|15901.2|15898.4|15904.7|15901.9|15904.7|15901.9|15899.2|15896.4|140
1691091900000|2023-08-03 19:45:00|15904.2|15901.4|15893.2|15890.4|15904.7|15901.9|15892.7|15889.9|275
1691092200000|2023-08-03 19:50:00|15892.7|15889.9|15900.7|15897.9|15903.7|15900.9|15892.7|15889.9|165
1691092500000|2023-08-03 19:55:00|15901.2|15898.4|15901.2|15898.4|15913.7|15910.9|15899.7|15896.9|324
1691092800000|2023-08-03 20:00:00|15901.4|15894.4|15932.1|15925.1|15944.8|15937.8|15894.6|15887.6|37
1691093100000|2023-08-03 20:05:00|15931.8|15924.8|15938.5|15931.5|15939.9|15932.9|15927.1|15920.1|0
1691093400000|2023-08-03 20:10:00|15937.5|15930.5|15935.2|15928.2|15944.6|15937.6|15934.6|15927.6|0
1691093700000|2023-08-03 20:15:00|15935.8|15928.8|15935.3|15928.3|15935.8|15928.8|15927.8|15920.8|0
1691094000000|2023-08-03 20:20:00|15934.7|15927.7|15938|15931|15941.1|15934.1|15934|15927|0
1691094300000|2023-08-03 20:25:00|15937.4|15930.4|15937.1|15930.1|15940.6|15933.6|15936.5|15929.5|0
1691094600000|2023-08-03 20:30:00|15931.9|15924.9|15922|15915|15952|15945|15912.4|15905.4|0
1691094900000|2023-08-03 20:35:00|15921.3|15914.3|15915|15908|15921.3|15914.3|15911.6|15904.6|0
1691095200000|2023-08-03 20:40:00|15914.7|15907.7|15908.8|15901.8|15917.1|15910.1|15905|15898|0
1691095500000|2023-08-03 20:45:00|15909.1|15902.1|15901.9|15894.9|15913.2|15906.2|15900.4|15893.4|0
1691095800000|2023-08-03 20:50:00|15902.2|15895.2|15910.9|15903.9|15911.2|15904.2|15901.9|15894.9|0
1691096100000|2023-08-03 20:55:00|15911.2|15904.2|15912|15905|15914.3|15907.3|15908.5|15901.5|0
1691096400000|2023-08-03 21:00:00|15911.7|15904.7|15913.1|15906.1|15913.8|15906.8|15911|15904|0
1691096700000|2023-08-03 21:05:00|15913|15906|15912|15905|15914.9|15907.9|15912|15905|0
1691097000000|2023-08-03 21:10:00|15912.8|15905.8|15913.4|15906.4|15915.4|15908.4|15912.8|15905.8|0
1691097300000|2023-08-03 21:15:00|15913.7|15906.7|15914|15907|15914.9|15907.9|15913.2|15906.2|0
1691097600000|2023-08-03 21:20:00|15915.4|15908.4|15913.2|15906.2|15915.5|15908.5|15908.7|15901.7|0
1691097900000|2023-08-03 21:25:00|15912.9|15905.9|15910.1|15903.1|15913.7|15906.7|15908.2|15901.2|0
1691098200000|2023-08-03 21:30:00|15909.6|15902.6|15904.1|15897.1|15909.6|15902.6|15904.1|15897.1|0
1691098500000|2023-08-03 21:35:00|15904.9|15897.9|15906.2|15899.2|15906.2|15899.2|15903.9|15896.9|0
1691098800000|2023-08-03 21:40:00|15905.9|15898.9|15904.9|15897.9|15906|15899|15904.5|15897.5|0
1691099100000|2023-08-03 21:45:00|15905.6|15898.6|15907.3|15900.3|15907.3|15900.3|15905|15898|0
1691099400000|2023-08-03 21:50:00|15907.2|15900.2|15906.5|15899.5|15907.5|15900.5|15906.3|15899.3|0
1691099700000|2023-08-03 21:55:00|15906.9|15899.9|15911.3|15904.3|15911.7|15904.7|15906.9|15899.9|0
1691100000000|2023-08-03 22:00:00|15910|15903|15916.3|15909.3|15924.2|15917.2|15906.9|15899.9|0
1691100300000|2023-08-03 22:05:00|15915.7|15908.7|15912.3|15905.3|15917|15910|15911.1|15904.1|0
1691100600000|2023-08-03 22:10:00|15912|15905|15913.3|15906.3|15917.6|15910.6|15910.4|15903.4|0
1691100900000|2023-08-03 22:15:00|15913.9|15906.9|15913.9|15906.9|15914.5|15907.5|15910.8|15903.8|0
1691101200000|2023-08-03 22:20:00|15914.5|15907.5|15920.7|15913.7|15920.7|15913.7|15913.9|15906.9|0
1691101500000|2023-08-03 22:25:00|15920.4|15913.4|15920.7|15913.7|15921.3|15914.3|15917.6|15910.6|0
1691101800000|2023-08-03 22:30:00|15921.3|15914.3|15923.1|15916.1|15923.9|15916.9|15920.7|15913.7|0
1691102100000|2023-08-03 22:35:00|15923.4|15916.4|15920.4|15913.4|15923.8|15916.8|15920.4|15913.4|0
1691102400000|2023-08-03 22:40:00|15920.7|15913.7|15919.8|15912.8|15920.7|15913.7|15918.4|15911.4|0
1691102700000|2023-08-03 22:45:00|15919.2|15912.2|15925.4|15918.4|15925.4|15918.4|15919.2|15912.2|0
1691103000000|2023-08-03 22:50:00|15925.7|15918.7|15926.6|15919.6|15926.6|15919.6|15924.7|15917.7|0
1691103300000|2023-08-03 22:55:00|15926.5|15919.5|15931.1|15924.1|15933.9|15926.9|15926.5|15919.5|0
1691103600000|2023-08-03 23:00:00|15931.4|15924.4|15930.4|15923.4|15933.5|15926.5|15929.8|15922.8|0
1691103900000|2023-08-03 23:05:00|15931.6|15924.6|15936.8|15929.8|15940.7|15933.7|15931.6|15924.6|0
1691104200000|2023-08-03 23:10:00|15937.1|15930.1|15934.3|15927.3|15937.5|15930.5|15933.1|15926.1|0
1691104500000|2023-08-03 23:15:00|15934|15927|15934.4|15927.4|15936.4|15929.4|15933.7|15926.7|0
1691104800000|2023-08-03 23:20:00|15933.8|15926.8|15931.4|15924.4|15935|15928|15931.4|15924.4|0
1691105100000|2023-08-03 23:25:00|15931.7|15924.7|15928.8|15921.8|15932.1|15925.1|15928.2|15921.2|0
1691105400000|2023-08-03 23:30:00|15928.2|15921.2|15926.8|15919.8|15930|15923|15925.6|15918.6|0
1691105700000|2023-08-03 23:35:00|15927.1|15920.1|15926.2|15919.2|15927.4|15920.4|15925.8|15918.8|0
1691106000000|2023-08-03 23:40:00|15925.6|15918.6|15927.4|15920.4|15927.4|15920.4|15923.7|15916.7|0
1691106300000|2023-08-03 23:45:00|15927.7|15920.7|15928.1|15921.1|15929.3|15922.3|15926.8|15919.8|0
1691106600000|2023-08-03 23:50:00|15928.7|15921.7|15932.5|15925.5|15932.5|15925.5|15926.8|15919.8|0
1691106900000|2023-08-03 23:55:00|15931.9|15924.9|15931.8|15924.8|15933|15926|15930.6|15923.6|0
1691107200000|2023-08-04 00:00:00|15932.4|15925.4|15930.4|15923.4|15933.7|15926.7|15926.1|15919.1|0
1691107500000|2023-08-04 00:05:00|15929.8|15922.8|15921.8|15914.8|15929.8|15922.8|15921.2|15914.2|0
1691107800000|2023-08-04 00:10:00|15922.4|15915.4|15921|15914|15928|15921|15919.7|15912.7|0
1691108100000|2023-08-04 00:15:00|15920.4|15913.4|15905.3|15900.3|15921|15914|15898.8|15893.8|130
1691108400000|2023-08-04 00:20:00|15905.8|15900.8|15910.3|15905.3|15913.3|15908.3|15905.3|15900.3|29
1691108700000|2023-08-04 00:25:00|15909.8|15904.8|15910.3|15905.3|15913.3|15908.3|15905.3|15900.3|12
1691109000000|2023-08-04 00:30:00|15910.8|15905.8|15912.3|15907.3|15914.8|15909.8|15910.3|15905.3|31
1691109300000|2023-08-04 00:35:00|15912.8|15907.8|15922.3|15917.3|15922.8|15917.8|15912.3|15907.3|16
1691109600000|2023-08-04 00:40:00|15922.8|15917.8|15924.3|15919.3|15930.3|15925.3|15922.8|15917.8|115
1691109900000|2023-08-04 00:45:00|15924.8|15919.8|15922.8|15917.8|15926.3|15921.3|15920.8|15915.8|53
1691110200000|2023-08-04 00:50:00|15921.8|15916.8|15920.3|15915.3|15923.3|15918.3|15917.8|15912.8|28
1691110500000|2023-08-04 00:55:00|15920.8|15915.8|15929.3|15924.3|15930.8|15925.8|15920.3|15915.3|29
1691110800000|2023-08-04 01:00:00|15928.8|15923.8|15932.3|15927.3|15936.3|15931.3|15928.8|15923.8|26
1691111100000|2023-08-04 01:05:00|15932.8|15927.8|15937.3|15932.3|15937.3|15932.3|15930.8|15925.8|37
1691111400000|2023-08-04 01:10:00|15935.8|15930.8|15933.8|15928.8|15935.8|15930.8|15929.8|15924.8|38
1691111700000|2023-08-04 01:15:00|15933.3|15928.3|15927.3|15922.3|15933.3|15928.3|15924.3|15919.3|35
1691112000000|2023-08-04 01:20:00|15927.8|15922.8|15927.8|15922.8|15929.8|15924.8|15926.8|15921.8|19
1691112300000|2023-08-04 01:25:00|15928.8|15923.8|15928.3|15923.3|15929.3|15924.3|15920.8|15915.8|27
1691112600000|2023-08-04 01:30:00|15928.8|15923.8|15930.3|15925.3|15934.8|15929.8|15927.3|15922.3|46
1691112900000|2023-08-04 01:35:00|15930.8|15925.8|15941.3|15936.3|15944.3|15939.3|15930.8|15925.8|34
1691113200000|2023-08-04 01:40:00|15940.8|15935.8|15936.8|15931.8|15940.8|15935.8|15934.8|15929.8|11
1691113500000|2023-08-04 01:45:00|15936.3|15931.3|15931.3|15926.3|15937.3|15932.3|15930.3|15925.3|6
1691113800000|2023-08-04 01:50:00|15930.8|15925.8|15928.8|15923.8|15930.8|15925.8|15926.3|15921.3|8
1691114100000|2023-08-04 01:55:00|15927.8|15922.8|15925.3|15920.3|15928.8|15923.8|15923.8|15918.8|31
1691114400000|2023-08-04 02:00:00|15924.8|15919.8|15928.3|15923.3|15936.8|15931.8|15924.3|15919.3|137
1691114700000|2023-08-04 02:05:00|15927.8|15922.8|15912.3|15907.3|15927.8|15922.8|15912.3|15907.3|121
1691115000000|2023-08-04 02:10:00|15912.8|15907.8|15916.8|15911.8|15918.3|15913.3|15912.3|15907.3|13
1691115300000|2023-08-04 02:15:00|15916.3|15911.3|15922.3|15917.3|15922.3|15917.3|15915.3|15910.3|18
1691115600000|2023-08-04 02:20:00|15925.3|15920.3|15922.3|15917.3|15925.8|15920.8|15921.3|15916.3|29
1691115900000|2023-08-04 02:25:00|15921.8|15916.8|15914.3|15909.3|15922.8|15917.8|15912.8|15907.8|18
1691116200000|2023-08-04 02:30:00|15913.8|15908.8|15907.3|15902.3|15916.8|15911.8|15906.8|15901.8|20
1691116500000|2023-08-04 02:35:00|15907.8|15902.8|15909.3|15904.3|15910.8|15905.8|15906.3|15901.3|14
1691116800000|2023-08-04 02:40:00|15908.8|15903.8|15907.3|15902.3|15910.3|15905.3|15904.8|15899.8|39
1691117100000|2023-08-04 02:45:00|15907.8|15902.8|15914.3|15909.3|15915.3|15910.3|15905.3|15900.3|12
1691117400000|2023-08-04 02:50:00|15913.8|15908.8|15913.3|15908.3|15915.3|15910.3|15911.8|15906.8|15
1691117700000|2023-08-04 02:55:00|15912.8|15907.8|15911.3|15906.3|15913.3|15908.3|15911.3|15906.3|4
1691118000000|2023-08-04 03:00:00|15910.8|15905.8|15911.3|15906.3|15911.8|15906.8|15908.3|15903.3|17
1691118300000|2023-08-04 03:05:00|15910.8|15905.8|15920.8|15915.8|15922.8|15917.8|15909.3|15904.3|119
1691118600000|2023-08-04 03:10:00|15920.3|15915.3|15927.3|15922.3|15929.8|15924.8|15919.8|15914.8|19
1691118900000|2023-08-04 03:15:00|15927.8|15922.8|15920.3|15915.3|15927.8|15922.8|15918.8|15913.8|23
1691119200000|2023-08-04 03:20:00|15920.8|15915.8|15919.3|15914.3|15921.3|15916.3|15917.8|15912.8|8
1691119500000|2023-08-04 03:25:00|15918.8|15913.8|15921.3|15916.3|15922.3|15917.3|15918.8|15913.8|10
1691119800000|2023-08-04 03:30:00|15920.8|15915.8|15921.3|15916.3|15926.3|15921.3|15920.8|15915.8|13
1691120100000|2023-08-04 03:35:00|15920.8|15915.8|15921.8|15916.8|15922.8|15917.8|15917.8|15912.8|12
1691120400000|2023-08-04 03:40:00|15921.3|15916.3|15919.3|15914.3|15922.3|15917.3|15918.8|15913.8|5
1691120700000|2023-08-04 03:45:00|15918.8|15913.8|15918.3|15913.3|15922.3|15917.3|15916.8|15911.8|3
1691121000000|2023-08-04 03:50:00|15918.8|15913.8|15915.3|15910.3|15920.3|15915.3|15914.8|15909.8|4
1691121300000|2023-08-04 03:55:00|15916.3|15911.3|15918.3|15913.3|15919.3|15914.3|15915.3|15910.3|1
1691121600000|2023-08-04 04:00:00|15917.8|15912.8|15921.3|15916.3|15923.3|15918.3|15917.8|15912.8|7
1691121900000|2023-08-04 04:05:00|15921.8|15916.8|15922.8|15917.8|15923.8|15918.8|15920.3|15915.3|11
1691122200000|2023-08-04 04:10:00|15923.3|15918.3|15922.3|15917.3|15923.3|15918.3|15921.8|15916.8|8
1691122500000|2023-08-04 04:15:00|15921.8|15916.8|15926.3|15921.3|15926.3|15921.3|15920.3|15915.3|13
1691122800000|2023-08-04 04:20:00|15925.8|15920.8|15925.8|15920.8|15929.3|15924.3|15924.8|15919.8|17
1691123100000|2023-08-04 04:25:00|15925.3|15920.3|15924.3|15919.3|15925.8|15920.8|15924.3|15919.3|3
1691123400000|2023-08-04 04:30:00|15924.8|15919.8|15925.8|15920.8|15925.8|15920.8|15922.8|15917.8|16
1691123700000|2023-08-04 04:35:00|15925.3|15920.3|15924.3|15919.3|15926.3|15921.3|15923.8|15918.8|7
1691124000000|2023-08-04 04:40:00|15923.8|15918.8|15924.3|15919.3|15924.3|15919.3|15923.8|15918.8|5
1691124300000|2023-08-04 04:45:00|15926.3|15921.3|15924.3|15919.3|15926.3|15921.3|15923.8|15918.8|6
1691124600000|2023-08-04 04:50:00|15924.8|15919.8|15928.8|15923.8|15929.8|15924.8|15924.8|15919.8|9
1691124900000|2023-08-04 04:55:00|15928.3|15923.3|15926.3|15921.3|15928.3|15923.3|15925.8|15920.8|16
1691125200000|2023-08-04 05:00:00|15925.8|15920.8|15923.3|15918.3|15930.3|15925.3|15922.3|15917.3|41
1691125500000|2023-08-04 05:05:00|15922.8|15917.8|15927.3|15922.3|15928.3|15923.3|15921.3|15916.3|24
1691125800000|2023-08-04 05:10:00|15926.8|15921.8|15926.3|15921.3|15930.8|15925.8|15923.8|15918.8|23
1691126100000|2023-08-04 05:15:00|15926.8|15921.8|15932.3|15927.3|15932.8|15927.8|15925.8|15920.8|14
1691126400000|2023-08-04 05:20:00|15931.8|15926.8|15937.3|15932.3|15939.3|15934.3|15931.3|15926.3|24
1691126700000|2023-08-04 05:25:00|15936.8|15931.8|15934.3|15929.3|15936.8|15931.8|15931.3|15926.3|26
1691127000000|2023-08-04 05:30:00|15933.8|15928.8|15934.8|15929.8|15936.3|15931.3|15931.3|15926.3|19
1691127300000|2023-08-04 05:35:00|15935.3|15930.3|15937.3|15932.3|15940.3|15935.3|15933.3|15928.3|48
1691127600000|2023-08-04 05:40:00|15936.8|15931.8|15940.3|15935.3|15940.8|15935.8|15935.8|15930.8|19
1691127900000|2023-08-04 05:45:00|15940.8|15935.8|15949.3|15944.3|15953.3|15948.3|15940.3|15935.3|68
1691128200000|2023-08-04 05:50:00|15949.8|15944.8|15961.8|15956.8|15962.8|15957.8|15948.8|15943.8|151
1691128500000|2023-08-04 05:55:00|15961.3|15956.3|15953.3|15948.3|15961.8|15956.8|15952.8|15947.8|79
1691128800000|2023-08-04 06:00:00|15952.2|15949.4|15977.2|15974.4|15979.2|15976.4|15942.2|15939.4|812
1691129100000|2023-08-04 06:05:00|15977.7|15974.9|15974.7|15971.9|15981.7|15978.9|15967.2|15964.4|311
1691129400000|2023-08-04 06:10:00|15974.2|15971.4|15968.2|15965.4|15974.7|15971.9|15963.2|15960.4|261
1691129700000|2023-08-04 06:15:00|15967.7|15964.9|15967.2|15964.4|15974.7|15971.9|15961.7|15958.9|157
1691130000000|2023-08-04 06:20:00|15966.7|15963.9|15963.7|15960.9|15966.7|15963.9|15954.7|15951.9|180
1691130300000|2023-08-04 06:25:00|15964.2|15961.4|15967.2|15964.4|15970.7|15967.9|15960.7|15957.9|171
1691130600000|2023-08-04 06:30:00|15967.7|15964.9|15966.2|15963.4|15969.7|15966.9|15962.7|15959.9|157
1691130900000|2023-08-04 06:35:00|15965.7|15962.9|15959.7|15956.9|15967.7|15964.9|15956.7|15953.9|180
1691131200000|2023-08-04 06:40:00|15960.2|15957.4|15959.2|15956.4|15960.2|15957.4|15947.7|15944.9|228
1691131500000|2023-08-04 06:45:00|15956.7|15953.9|15955.2|15952.4|15958.7|15955.9|15953.7|15950.9|159
1691131800000|2023-08-04 06:50:00|15955.7|15952.9|15956.2|15953.4|15956.7|15953.9|15950.2|15947.4|134
1691132100000|2023-08-04 06:55:00|15956.7|15953.9|15953.2|15950.4|15962.7|15959.9|15949.2|15946.4|359
1691132400000|2023-08-04 07:00:00|15952.5|15951.1|15897|15895.6|15952.5|15951.1|15889|15887.6|2165
1691132700000|2023-08-04 07:05:00|15897.5|15896.1|15881.5|15880.1|15903.5|15902.1|15871.5|15870.1|1301
1691133000000|2023-08-04 07:10:00|15882|15880.6|15896.5|15895.1|15905.5|15904.1|15879|15877.6|814
1691133300000|2023-08-04 07:15:00|15896|15894.6|15909.5|15908.1|15917|15915.6|15892.5|15891.1|482
1691133600000|2023-08-04 07:20:00|15909|15907.6|15916.5|15915.1|15923|15921.6|15906|15904.6|528
1691133900000|2023-08-04 07:25:00|15916|15914.6|15896.5|15895.1|15916.5|15915.1|15896.5|15895.1|611
1691134200000|2023-08-04 07:30:00|15897|15895.6|15920.5|15919.1|15928|15926.6|15894|15892.6|548
1691134500000|2023-08-04 07:35:00|15920|15918.6|15916.5|15915.1|15925|15923.6|15900.5|15899.1|367
1691134800000|2023-08-04 07:40:00|15916.3|15914.9|15905.3|15903.9|15917.3|15915.9|15902.8|15901.4|331
1691135100000|2023-08-04 07:45:00|15904.8|15903.4|15933.8|15932.4|15936.3|15934.9|15899.3|15897.9|583
1691135400000|2023-08-04 07:50:00|15934.3|15932.9|15944.8|15943.4|15944.8|15943.4|15930.8|15929.4|385
1691135700000|2023-08-04 07:55:00|15944.3|15942.9|15949.3|15947.9|15955.8|15954.4|15943.3|15941.9|460
1691136000000|2023-08-04 08:00:00|15948.8|15947.4|15958.3|15956.9|15962.8|15961.4|15948.8|15947.4|382
1691136300000|2023-08-04 08:05:00|15958.8|15957.4|15971.3|15969.9|15972.8|15971.4|15955.8|15954.4|464
1691136600000|2023-08-04 08:10:00|15971.8|15970.4|15970.8|15969.4|15975.3|15973.9|15964.8|15963.4|394
1691136900000|2023-08-04 08:15:00|15970.3|15968.9|15970.8|15969.4|15975.3|15973.9|15965.8|15964.4|410
1691137200000|2023-08-04 08:20:00|15970.3|15968.9|15958.8|15957.4|15974.8|15973.4|15951.8|15950.4|502
1691137500000|2023-08-04 08:25:00|15959.3|15957.9|15935.3|15933.9|15964.3|15962.9|15933.3|15931.9|394
1691137800000|2023-08-04 08:30:00|15935.8|15934.4|15916.8|15915.4|15937.8|15936.4|15914.3|15912.9|446
1691138100000|2023-08-04 08:35:00|15918.3|15916.9|15912.8|15911.4|15924.3|15922.9|15911.8|15910.4|254
1691138400000|2023-08-04 08:40:00|15913.3|15911.9|15918.8|15917.4|15922.3|15920.9|15912.8|15911.4|256
1691138700000|2023-08-04 08:45:00|15918.3|15916.9|15924.3|15922.9|15930.8|15929.4|15916.8|15915.4|298
1691139000000|2023-08-04 08:50:00|15924.8|15923.4|15922.8|15921.4|15929.3|15927.9|15918.3|15916.9|245
1691139300000|2023-08-04 08:55:00|15923.3|15921.9|15919.8|15918.4|15926.8|15925.4|15919.3|15917.9|225
1691139600000|2023-08-04 09:00:00|15920.3|15918.9|15928.3|15926.9|15934.8|15933.4|15919.3|15917.9|325
1691139900000|2023-08-04 09:05:00|15928.8|15927.4|15920.8|15919.4|15928.8|15927.4|15905.3|15903.9|331
1691140200000|2023-08-04 09:10:00|15921.3|15919.9|15936.3|15934.9|15940.8|15939.4|15921.3|15919.9|278
1691140500000|2023-08-04 09:15:00|15935.8|15934.4|15933.3|15931.9|15937.3|15935.9|15930.3|15928.9|134
1691140800000|2023-08-04 09:20:00|15933.8|15932.4|15935.3|15933.9|15940.3|15938.9|15929.8|15928.4|211
1691141100000|2023-08-04 09:25:00|15934.8|15933.4|15931.3|15929.9|15938.8|15937.4|15930.3|15928.9|262
1691141400000|2023-08-04 09:30:00|15930.8|15929.4|15913.8|15912.4|15931.3|15929.9|15908.8|15907.4|224
1691141700000|2023-08-04 09:35:00|15913.3|15911.9|15908.3|15906.9|15917.3|15915.9|15907.8|15906.4|327
1691142000000|2023-08-04 09:40:00|15908.8|15907.4|15899.3|15897.9|15911.3|15909.9|15895.3|15893.9|357
1691142300000|2023-08-04 09:45:00|15899.8|15898.4|15890.3|15888.9|15900.8|15899.4|15889.8|15888.4|295
1691142600000|2023-08-04 09:50:00|15890.8|15889.4|15912.3|15910.9|15913.3|15911.9|15886.8|15885.4|425
1691142900000|2023-08-04 09:55:00|15912.8|15911.4|15914.3|15912.9|15927.8|15926.4|15908.8|15907.4|605
1691143200000|2023-08-04 10:00:00|15913.8|15912.4|15903.3|15901.9|15913.8|15912.4|15901.3|15899.9|307
1691143500000|2023-08-04 10:05:00|15903.8|15902.4|15892.8|15891.4|15907.3|15905.9|15884.3|15882.9|246
1691143800000|2023-08-04 10:10:00|15892.3|15890.9|15891.8|15890.4|15897.8|15896.4|15883.8|15882.4|337
1691144100000|2023-08-04 10:15:00|15891.3|15889.9|15898.8|15897.4|15900.3|15898.9|15888.8|15887.4|167
1691144400000|2023-08-04 10:20:00|15899.8|15898.4|15883.8|15882.4|15900.8|15899.4|15883.3|15881.9|198
1691144700000|2023-08-04 10:25:00|15883.3|15881.9|15893.3|15891.9|15893.3|15891.9|15881.8|15880.4|278
1691145000000|2023-08-04 10:30:00|15893.8|15892.4|15891.3|15889.9|15895.8|15894.4|15887.3|15885.9|253
1691145300000|2023-08-04 10:35:00|15890.8|15889.4|15875.8|15874.4|15892.8|15891.4|15873.8|15872.4|256
1691145600000|2023-08-04 10:40:00|15876.3|15874.9|15871.3|15869.9|15878.8|15877.4|15868.3|15866.9|260
1691145900000|2023-08-04 10:45:00|15870.8|15869.4|15868.8|15867.4|15879.8|15878.4|15868.3|15866.9|350
1691146200000|2023-08-04 10:50:00|15869.3|15867.9|15862.8|15861.4|15869.3|15867.9|15857.3|15855.9|360
1691146500000|2023-08-04 10:55:00|15862.3|15860.9|15856.3|15854.9|15862.3|15860.9|15846.3|15844.9|501
1691146800000|2023-08-04 11:00:00|15855.8|15854.4|15848.3|15846.9|15855.8|15854.4|15837.8|15836.4|706
1691147100000|2023-08-04 11:05:00|15847.8|15846.4|15841.8|15840.4|15848.3|15846.9|15837.8|15836.4|346
1691147400000|2023-08-04 11:10:00|15842.3|15840.9|15851.3|15849.9|15853.3|15851.9|15840.3|15838.9|379
1691147700000|2023-08-04 11:15:00|15850.8|15849.4|15837.8|15836.4|15857.3|15855.9|15832.8|15831.4|564
1691148000000|2023-08-04 11:20:00|15837.3|15835.9|15838.3|15836.9|15844.3|15842.9|15834.8|15833.4|367
1691148300000|2023-08-04 11:25:00|15838.8|15837.4|15822.3|15820.9|15842.8|15841.4|15820.3|15818.9|222
1691148600000|2023-08-04 11:30:00|15821.8|15820.4|15820.8|15819.4|15828.8|15827.4|15818.8|15817.4|388
1691148900000|2023-08-04 11:35:00|15821.3|15819.9|15811.3|15809.9|15823.8|15822.4|15809.8|15808.4|337
1691149200000|2023-08-04 11:40:00|15810.8|15809.4|15802.3|15800.9|15814.3|15812.9|15797.8|15796.4|621
1691149500000|2023-08-04 11:45:00|15801.8|15800.4|15789.3|15787.9|15803.8|15802.4|15785.8|15784.4|566
1691149800000|2023-08-04 11:50:00|15788.8|15787.4|15795.8|15794.4|15796.8|15795.4|15782.3|15780.9|761
1691150100000|2023-08-04 11:55:00|15795.3|15793.9|15804.8|15803.4|15810.8|15809.4|15791.3|15789.9|682
1691150400000|2023-08-04 12:00:00|15805.3|15803.9|15812.3|15810.9|15815.3|15813.9|15799.8|15798.4|777
1691150700000|2023-08-04 12:05:00|15811.8|15810.4|15804.8|15803.4|15812.3|15810.9|15803.8|15802.4|353
1691151000000|2023-08-04 12:10:00|15805.8|15804.4|15804.3|15802.9|15807.8|15806.4|15798.3|15796.9|238
1691151300000|2023-08-04 12:15:00|15804.8|15803.4|15802.8|15801.4|15809.3|15807.9|15798.3|15796.9|270
1691151600000|2023-08-04 12:20:00|15801.8|15800.4|15832.3|15830.9|15833.8|15832.4|15801.8|15800.4|443
1691151900000|2023-08-04 12:25:00|15832.8|15831.4|15823.3|15821.9|15838.3|15836.9|15820.8|15819.4|459
1691152200000|2023-08-04 12:30:00|15822.3|15820.9|15813.3|15811.9|15862.3|15860.9|15806.3|15804.9|1156
1691152500000|2023-08-04 12:35:00|15812.8|15811.4|15792.8|15791.4|15823.3|15821.9|15779.8|15778.4|888
1691152800000|2023-08-04 12:40:00|15792.3|15790.9|15818.3|15816.9|15824.8|15823.4|15788.8|15787.4|647
1691153100000|2023-08-04 12:45:00|15817.8|15816.4|15833.8|15832.4|15841.3|15839.9|15817.8|15816.4|551
1691153400000|2023-08-04 12:50:00|15834.3|15832.9|15845.3|15843.9|15851.8|15850.4|15826.3|15824.9|475
1691153700000|2023-08-04 12:55:00|15845.8|15844.4|15836.3|15834.9|15845.8|15844.4|15829.3|15827.9|223
1691154000000|2023-08-04 13:00:00|15835.8|15834.4|15844.8|15843.4|15846.8|15845.4|15826.8|15825.4|399
1691154300000|2023-08-04 13:05:00|15845.3|15843.9|15849.8|15848.4|15851.3|15849.9|15837.8|15836.4|316
1691154600000|2023-08-04 13:10:00|15849.3|15847.9|15849.3|15847.9|15853.3|15851.9|15842.8|15841.4|245
1691154900000|2023-08-04 13:15:00|15848.8|15847.4|15851.3|15849.9|15857.8|15856.4|15847.8|15846.4|285
1691155200000|2023-08-04 13:20:00|15851.8|15850.4|15849.3|15847.9|15858.3|15856.9|15848.8|15847.4|325
1691155500000|2023-08-04 13:25:00|15848.8|15847.4|15854.8|15853.4|15857.8|15856.4|15844.8|15843.4|277
1691155800000|2023-08-04 13:30:00|15855.3|15853.9|15885.3|15883.9|15887.8|15886.4|15849.8|15848.4|643
1691156100000|2023-08-04 13:35:00|15885.8|15884.4|15893.5|15892.1|15898.8|15897.4|15878.3|15876.9|676
1691156400000|2023-08-04 13:40:00|15895.5|15894.1|15887.3|15885.9|15899.5|15898.1|15876.5|15875.1|583
1691156700000|2023-08-04 13:45:00|15887.8|15886.4|15906.8|15905.4|15911.3|15909.9|15886.8|15885.4|585
1691157000000|2023-08-04 13:50:00|15907.3|15905.9|15892.3|15890.9|15909.3|15907.9|15885.3|15883.9|525
1691157300000|2023-08-04 13:55:00|15891.8|15890.4|15875.6|15874.2|15895.3|15893.9|15870.1|15868.7|713
1691157600000|2023-08-04 14:00:00|15876.1|15874.7|15871.1|15869.7|15889.1|15887.7|15866.1|15864.7|519
1691157900000|2023-08-04 14:05:00|15870.6|15869.2|15858.6|15857.2|15872.1|15870.7|15852.6|15851.2|552
1691158200000|2023-08-04 14:10:00|15859.1|15857.7|15884.6|15883.2|15889.1|15887.7|15858.1|15856.7|361
1691158500000|2023-08-04 14:15:00|15885.1|15883.7|15907.6|15906.2|15908.1|15906.7|15879.6|15878.2|383
1691158800000|2023-08-04 14:20:00|15907.1|15905.7|15923.6|15922.2|15923.6|15922.2|15901.6|15900.2|510
1691159100000|2023-08-04 14:25:00|15923.1|15921.7|15918.1|15916.7|15926.1|15924.7|15916.1|15914.7|592
1691159400000|2023-08-04 14:30:00|15917.6|15916.2|15930.6|15929.2|15934.6|15933.2|15917.1|15915.7|537
1691159700000|2023-08-04 14:35:00|15931.1|15929.7|15932.6|15931.2|15938.6|15937.2|15928.6|15927.2|463
1691160000000|2023-08-04 14:40:00|15933.1|15931.7|15938.1|15936.7|15938.1|15936.7|15925.1|15923.7|319
1691160300000|2023-08-04 14:45:00|15937.6|15936.2|15939.1|15937.7|15942.6|15941.2|15931.1|15929.7|509
1691160600000|2023-08-04 14:50:00|15938.1|15936.7|15945.1|15943.7|15946.1|15944.7|15927.1|15925.7|682
1691160900000|2023-08-04 14:55:00|15945.6|15944.2|15952.6|15951.2|15957.1|15955.7|15943.1|15941.7|459
1691161200000|2023-08-04 15:00:00|15953.1|15951.7|15946.6|15945.2|15956.6|15955.2|15944.6|15943.2|346
1691161500000|2023-08-04 15:05:00|15946.1|15944.7|15951.1|15949.7|15957.1|15955.7|15946.1|15944.7|371
1691161800000|2023-08-04 15:10:00|15951.6|15950.2|15947.1|15945.7|15953.6|15952.2|15941.6|15940.2|410
1691162100000|2023-08-04 15:15:00|15947.6|15946.2|15949.1|15947.7|15951.1|15949.7|15945.1|15943.7|264
1691162400000|2023-08-04 15:20:00|15949.6|15948.2|15949.1|15947.7|15953.1|15951.7|15945.6|15944.2|403
1691162700000|2023-08-04 15:25:00|15949.6|15948.2|15957.1|15955.7|15958.1|15956.7|15949.6|15948.2|604
1691163000000|2023-08-04 15:30:00|15957.6|15956.2|15956.3|15953.5|15965.8|15963|15952.8|15950|1133
1691163300000|2023-08-04 15:35:00|15956.8|15954|15957.8|15955|15961.3|15958.5|15954.3|15951.5|489
1691163600000|2023-08-04 15:40:00|15956.3|15953.5|15966.8|15964|15967.8|15965|15954.3|15951.5|286
1691163900000|2023-08-04 15:45:00|15966.3|15963.5|15961.8|15959|15969.3|15966.5|15959.8|15957|356
1691164200000|2023-08-04 15:50:00|15962.3|15959.5|15960.3|15957.5|15963.8|15961|15954.8|15952|162
1691164500000|2023-08-04 15:55:00|15960.8|15958|15959.3|15956.5|15963.3|15960.5|15956.8|15954|114
1691164800000|2023-08-04 16:00:00|15958.8|15956|15958.3|15955.5|15962.8|15960|15956.8|15954|102
1691165100000|2023-08-04 16:05:00|15957.8|15955|15950.8|15948|15958.3|15955.5|15948.8|15946|281
1691165400000|2023-08-04 16:10:00|15950.3|15947.5|15949.3|15946.5|15952.8|15950|15946.3|15943.5|228
1691165700000|2023-08-04 16:15:00|15948.8|15946|15953.8|15951|15955.8|15953|15947.8|15945|104
1691166000000|2023-08-04 16:20:00|15954.8|15952|15956.8|15954|15957.3|15954.5|15948.8|15946|112
1691166300000|2023-08-04 16:25:00|15957.3|15954.5|15962.3|15959.5|15965.3|15962.5|15956.8|15954|160
1691166600000|2023-08-04 16:30:00|15962.8|15960|15962.8|15960|15963.8|15961|15959.8|15957|108
1691166900000|2023-08-04 16:35:00|15963.3|15960.5|15968.8|15966|15968.8|15966|15960.8|15958|110
1691167200000|2023-08-04 16:40:00|15969.8|15967|15973.8|15971|15974.3|15971.5|15965.3|15962.5|212
1691167500000|2023-08-04 16:45:00|15974.3|15971.5|15969.3|15966.5|15974.3|15971.5|15968.8|15966|92
1691167800000|2023-08-04 16:50:00|15968.8|15966|15967.8|15965|15969.8|15967|15963.8|15961|142
1691168100000|2023-08-04 16:55:00|15966.8|15964|15964.3|15961.5|15967.3|15964.5|15962.8|15960|143
1691168400000|2023-08-04 17:00:00|15964.8|15962|15961.3|15958.5|15965.8|15963|15959.8|15957|91
1691168700000|2023-08-04 17:05:00|15961.8|15959|15958.8|15956|15961.8|15959|15956.8|15954|80
1691169000000|2023-08-04 17:10:00|15959.3|15956.5|15962.3|15959.5|15962.3|15959.5|15956.8|15954|25
1691169300000|2023-08-04 17:15:00|15961.8|15959|15961.3|15958.5|15962.3|15959.5|15956.3|15953.5|89
1691169600000|2023-08-04 17:20:00|15961.8|15959|15956.8|15954|15961.8|15959|15956.8|15954|47
1691169900000|2023-08-04 17:25:00|15957.3|15954.5|15948.3|15945.5|15957.3|15954.5|15946.8|15944|223
1691170200000|2023-08-04 17:30:00|15947.8|15945|15954.8|15952|15954.8|15952|15946.8|15944|70
1691170500000|2023-08-04 17:35:00|15954.3|15951.5|15951.8|15949|15954.8|15952|15950.8|15948|77
1691170800000|2023-08-04 17:40:00|15951.3|15948.5|15952.8|15950|15954.3|15951.5|15949.3|15946.5|58
1691171100000|2023-08-04 17:45:00|15952.3|15949.5|15954.8|15952|15958.3|15955.5|15951.8|15949|90
1691171400000|2023-08-04 17:50:00|15954.3|15951.5|15949.8|15947|15954.8|15952|15949.8|15947|58
1691171700000|2023-08-04 17:55:00|15950.3|15947.5|15936.8|15934|15950.8|15948|15935.8|15933|175
1691172000000|2023-08-04 18:00:00|15936.3|15933.5|15910.3|15907.5|15936.3|15933.5|15910.3|15907.5|329
1691172300000|2023-08-04 18:05:00|15910.8|15908|15909.3|15906.5|15913.3|15910.5|15902.8|15900|270
1691172600000|2023-08-04 18:10:00|15908.8|15906|15913.3|15910.5|15917.3|15914.5|15903.8|15901|154
1691172900000|2023-08-04 18:15:00|15912.8|15910|15898.8|15896|15915.3|15912.5|15893.8|15891|294
1691173200000|2023-08-04 18:20:00|15898.3|15895.5|15885.3|15882.5|15898.3|15895.5|15882.3|15879.5|232
1691173500000|2023-08-04 18:25:00|15884.8|15882|15882.8|15880|15895.3|15892.5|15877.8|15875|239
1691173800000|2023-08-04 18:30:00|15882.3|15879.5|15881.3|15878.5|15889.8|15887|15874.8|15872|219
1691174100000|2023-08-04 18:35:00|15880.8|15878|15871.8|15869|15880.8|15878|15870.8|15868|118
1691174400000|2023-08-04 18:40:00|15870.8|15868|15872.3|15869.5|15877.8|15875|15866.3|15863.5|172
1691174700000|2023-08-04 18:45:00|15871.8|15869|15868.8|15866|15872.3|15869.5|15864.8|15862|105
1691175000000|2023-08-04 18:50:00|15869.3|15866.5|15865.3|15862.5|15883.8|15881|15865.3|15862.5|307
1691175300000|2023-08-04 18:55:00|15864.8|15862|15861.8|15859|15870.3|15867.5|15855.8|15853|185
1691175600000|2023-08-04 19:00:00|15861.3|15858.5|15860.3|15857.5|15868.3|15865.5|15859.3|15856.5|190
1691175900000|2023-08-04 19:05:00|15860.8|15858|15854.3|15851.5|15863.3|15860.5|15852.8|15850|109
1691176200000|2023-08-04 19:10:00|15853.8|15851|15869.8|15867|15870.8|15868|15853.3|15850.5|175
1691176500000|2023-08-04 19:15:00|15870.3|15867.5|15862.8|15860|15874.8|15872|15862.8|15860|162
1691176800000|2023-08-04 19:20:00|15861.8|15859|15852.3|15849.5|15864.3|15861.5|15850.8|15848|114
1691177100000|2023-08-04 19:25:00|15852.8|15850|15854.3|15851.5|15854.8|15852|15847.8|15845|88
1691177400000|2023-08-04 19:30:00|15854.8|15852|15851.8|15849|15862.3|15859.5|15850.8|15848|159
1691177700000|2023-08-04 19:35:00|15852.3|15849.5|15834.3|15831.5|15855.3|15852.5|15833.8|15831|269
1691178000000|2023-08-04 19:40:00|15834.8|15832|15832.3|15829.5|15837.3|15834.5|15826.3|15823.5|341
1691178300000|2023-08-04 19:45:00|15832.8|15830|15831.8|15829|15836.8|15834|15825.8|15823|199
1691178600000|2023-08-04 19:50:00|15832.3|15829.5|15824.3|15821.5|15833.8|15831|15823.8|15821|219
1691178900000|2023-08-04 19:55:00|15824.8|15822|15839.8|15837|15839.8|15837|15824.3|15821.5|361
1691179200000|2023-08-04 20:00:00|15841.9|15834.9|15840.8|15833.8|15846.4|15839.4|15839.3|15832.3|84
1691179500000|2023-08-04 20:05:00|15841.2|15834.2|15853.2|15846.2|15853.2|15846.2|15840.8|15833.8|0
1691179800000|2023-08-04 20:10:00|15852.3|15845.3|15851.6|15844.6|15854.1|15847.1|15847|15840|3896
1691180100000|2023-08-04 20:15:00|15851.7|15844.7|15855.4|15848.4|15856.3|15849.3|15845.8|15838.8|0
1691180400000|2023-08-04 20:20:00|15855.5|15848.5|15846.7|15839.7|15855.5|15848.5|15846.7|15839.7|0
1691180700000|2023-08-04 20:25:00|15845.8|15838.8|15848.2|15841.2|15849.2|15842.2|15843.9|15836.9|0
1691181000000|2023-08-04 20:30:00|15847.4|15840.4|15844.8|15837.8|15850.9|15843.9|15844.8|15837.8|0
1691181300000|2023-08-04 20:35:00|15845.3|15838.3|15847.5|15840.5|15847.5|15840.5|15845.3|15838.3|0
1691181600000|2023-08-04 20:40:00|15848.3|15841.3|15842.9|15835.9|15848.3|15841.3|15841.4|15834.4|0
1691181900000|2023-08-04 20:45:00|15842|15835|15841|15834|15842.9|15835.9|15838.4|15831.4|0
1691182200000|2023-08-04 20:50:00|15841.9|15834.9|15843.3|15836.3|15843.3|15836.3|15841|15834|0
1691182500000|2023-08-04 20:55:00|15842.4|15835.4|15839.1|15832.1|15843.3|15836.3|15838.1|15831.1|0
1691359200000|2023-08-06 22:00:00|15866.9|15859.9|15863.4|15856.4|15869.9|15862.9|15862.5|15855.5|0
1691359500000|2023-08-06 22:05:00|15862.5|15855.5|15866|15859|15868.8|15861.8|15862.5|15855.5|0
1691359800000|2023-08-06 22:10:00|15866.9|15859.9|15870|15863|15870.8|15863.8|15866|15859|0
1691360100000|2023-08-06 22:15:00|15869.6|15862.6|15871.8|15864.8|15871.9|15864.9|15868.3|15861.3|0
1691360400000|2023-08-06 22:20:00|15871.3|15864.3|15871.6|15864.6|15874.4|15867.4|15869.8|15862.8|0
1691360700000|2023-08-06 22:25:00|15872|15865|15869.8|15862.8|15872.9|15865.9|15868.9|15861.9|0
1691361000000|2023-08-06 22:30:00|15870.7|15863.7|15866.7|15859.7|15870.7|15863.7|15865.8|15858.8|0
1691361300000|2023-08-06 22:35:00|15865.6|15858.6|15865.6|15858.6|15866|15859|15862.9|15855.9|0
1691361600000|2023-08-06 22:40:00|15865.1|15858.1|15864.4|15857.4|15865.6|15858.6|15862|15855|0
1691361900000|2023-08-06 22:45:00|15864.8|15857.8|15865.4|15858.4|15866.3|15859.3|15864.8|15857.8|0
1691362200000|2023-08-06 22:50:00|15866.3|15859.3|15866.3|15859.3|15866.3|15859.3|15865.4|15858.4|0
1691362500000|2023-08-06 22:55:00|15866.7|15859.7|15871.1|15864.1|15872|15865|15866.7|15859.7|0
1691362800000|2023-08-06 23:00:00|15871.2|15864.2|15869.8|15862.8|15871.6|15864.6|15868.9|15861.9|0
1691363100000|2023-08-06 23:05:00|15869.4|15862.4|15868.8|15861.8|15869.8|15862.8|15867.9|15860.9|0
1691363400000|2023-08-06 23:10:00|15869.2|15862.2|15869.6|15862.6|15869.7|15862.7|15868.7|15861.7|0
1691363700000|2023-08-06 23:15:00|15870|15863|15871.4|15864.4|15872.3|15865.3|15870|15863|0
1691364000000|2023-08-06 23:20:00|15872.3|15865.3|15867.7|15860.7|15872.3|15865.3|15866.4|15859.4|0
1691364300000|2023-08-06 23:25:00|15866.9|15859.9|15867.7|15860.7|15868.6|15861.6|15866.9|15859.9|0
1691364600000|2023-08-06 23:30:00|15866.8|15859.8|15862.3|15855.3|15869.8|15862.8|15861.4|15854.4|0
1691364900000|2023-08-06 23:35:00|15862.7|15855.7|15864.9|15857.9|15865.3|15858.3|15859.6|15852.6|0
1691365200000|2023-08-06 23:40:00|15864.8|15857.8|15867.4|15860.4|15867.4|15860.4|15864.8|15857.8|0
1691365500000|2023-08-06 23:45:00|15867|15860|15871.9|15864.9|15873.7|15866.7|15865.6|15858.6|0
1691365800000|2023-08-06 23:50:00|15872.8|15865.8|15869.2|15862.2|15872.8|15865.8|15868.3|15861.3|0
1691366100000|2023-08-06 23:55:00|15868.3|15861.3|15871.9|15864.9|15871.9|15864.9|15867.8|15860.8|0
1691366400000|2023-08-07 00:00:00|15872.8|15865.8|15870.3|15863.3|15873.3|15866.3|15868.6|15861.6|0
1691366700000|2023-08-07 00:05:00|15870.7|15863.7|15869.1|15862.1|15873|15866|15868.6|15861.6|0
1691367000000|2023-08-07 00:10:00|15870|15863|15872.5|15865.5|15874.8|15867.8|15868.2|15861.2|0
1691367300000|2023-08-07 00:15:00|15872.9|15865.9|15887.8|15882.8|15888.8|15883.8|15868.3|15863.3|110
1691367600000|2023-08-07 00:20:00|15887.3|15882.3|15888.8|15883.8|15891.3|15886.3|15879.8|15874.8|163
1691367900000|2023-08-07 00:25:00|15889.3|15884.3|15881.3|15876.3|15889.3|15884.3|15879.8|15874.8|31
1691368200000|2023-08-07 00:30:00|15880.8|15875.8|15877.8|15872.8|15882.8|15877.8|15877.8|15872.8|10
1691368500000|2023-08-07 00:35:00|15878.3|15873.3|15879.8|15874.8|15880.8|15875.8|15876.8|15871.8|10
1691368800000|2023-08-07 00:40:00|15880.8|15875.8|15885.8|15880.8|15885.8|15880.8|15880.3|15875.3|6
1691369100000|2023-08-07 00:45:00|15887.8|15882.8|15879.8|15874.8|15888.8|15883.8|15878.8|15873.8|30
1691369400000|2023-08-07 00:50:00|15880.3|15875.3|15884.3|15879.3|15884.3|15879.3|15879.8|15874.8|20
1691369700000|2023-08-07 00:55:00|15883.8|15878.8|15887.8|15882.8|15887.8|15882.8|15883.8|15878.8|7
1691370000000|2023-08-07 01:00:00|15887.3|15882.3|15881.3|15876.3|15887.8|15882.8|15877.8|15872.8|31
1691370300000|2023-08-07 01:05:00|15880.8|15875.8|15879.8|15874.8|15884.3|15879.3|15879.8|15874.8|8
1691370600000|2023-08-07 01:10:00|15880.3|15875.3|15887.8|15882.8|15887.8|15882.8|15879.8|15874.8|35
1691370900000|2023-08-07 01:15:00|15887.3|15882.3|15891.8|15886.8|15892.8|15887.8|15884.8|15879.8|22
1691371200000|2023-08-07 01:20:00|15892.3|15887.3|15892.3|15887.3|15892.8|15887.8|15889.3|15884.3|8
1691371500000|2023-08-07 01:25:00|15891.8|15886.8|15887.8|15882.8|15895.3|15890.3|15887.3|15882.3|11
1691371800000|2023-08-07 01:30:00|15888.3|15883.3|15880.8|15875.8|15888.8|15883.8|15880.8|15875.8|23
1691372100000|2023-08-07 01:35:00|15881.3|15876.3|15887.8|15882.8|15892.3|15887.3|15877.8|15872.8|24
1691372400000|2023-08-07 01:40:00|15887.3|15882.3|15884.8|15879.8|15889.8|15884.8|15884.3|15879.3|8
1691372700000|2023-08-07 01:45:00|15885.3|15880.3|15897.3|15892.3|15898.8|15893.8|15885.3|15880.3|39
1691373000000|2023-08-07 01:50:00|15896.8|15891.8|15906.8|15901.8|15906.8|15901.8|15896.8|15891.8|33
1691373300000|2023-08-07 01:55:00|15906.3|15901.3|15902.3|15897.3|15906.3|15901.3|15901.8|15896.8|9
1691373600000|2023-08-07 02:00:00|15902.8|15897.8|15902.8|15897.8|15908.3|15903.3|15902.8|15897.8|19
1691373900000|2023-08-07 02:05:00|15902.3|15897.3|15899.8|15894.8|15903.3|15898.3|15898.8|15893.8|24
1691374200000|2023-08-07 02:10:00|15899.3|15894.3|15892.8|15887.8|15902.3|15897.3|15891.8|15886.8|48
1691374500000|2023-08-07 02:15:00|15893.3|15888.3|15897.8|15892.8|15899.8|15894.8|15893.3|15888.3|10
1691374800000|2023-08-07 02:20:00|15897.3|15892.3|15897.8|15892.8|15897.8|15892.8|15896.3|15891.3|0
1691375100000|2023-08-07 02:25:00|15898.3|15893.3|15898.3|15893.3|15900.8|15895.8|15896.8|15891.8|7
1691375400000|2023-08-07 02:30:00|15898.8|15893.8|15900.8|15895.8|15900.8|15895.8|15896.3|15891.3|4
1691375700000|2023-08-07 02:35:00|15900.3|15895.3|15901.8|15896.8|15903.3|15898.3|15898.8|15893.8|4
1691376000000|2023-08-07 02:40:00|15902.3|15897.3|15905.8|15900.8|15906.8|15901.8|15902.3|15897.3|6
1691376300000|2023-08-07 02:45:00|15906.3|15901.3|15906.3|15901.3|15907.8|15902.8|15906.3|15901.3|2
1691376600000|2023-08-07 02:50:00|15905.8|15900.8|15905.8|15900.8|15906.8|15901.8|15905.8|15900.8|1
1691376900000|2023-08-07 02:55:00|15906.3|15901.3|15907.8|15902.8|15908.3|15903.3|15906.3|15901.3|1
1691377200000|2023-08-07 03:00:00|15907.3|15902.3|15903.8|15898.8|15907.3|15902.3|15903.8|15898.8|4
1691377500000|2023-08-07 03:05:00|15904.3|15899.3|15905.3|15900.3|15906.3|15901.3|15904.3|15899.3|3
1691377800000|2023-08-07 03:10:00|15904.8|15899.8|15901.8|15896.8|15904.8|15899.8|15901.8|15896.8|1
1691378100000|2023-08-07 03:15:00|15902.3|15897.3|15901.8|15896.8|15905.3|15900.3|15899.8|15894.8|9
1691378400000|2023-08-07 03:20:00|15901.3|15896.3|15901.8|15896.8|15903.8|15898.8|15900.8|15895.8|8
1691378700000|2023-08-07 03:25:00|15901.3|15896.3|15903.8|15898.8|15903.8|15898.8|15899.3|15894.3|8
1691379000000|2023-08-07 03:30:00|15904.3|15899.3|15905.3|15900.3|15906.8|15901.8|15904.3|15899.3|3
1691379300000|2023-08-07 03:35:00|15904.8|15899.8|15905.3|15900.3|15906.3|15901.3|15901.3|15896.3|0
1691379600000|2023-08-07 03:40:00|15904.8|15899.8|15907.3|15902.3|15907.3|15902.3|15904.8|15899.8|2
1691379900000|2023-08-07 03:45:00|15907.8|15902.8|15905.8|15900.8|15909.8|15904.8|15904.8|15899.8|16
1691380200000|2023-08-07 03:50:00|15905.3|15900.3|15905.3|15900.3|15905.8|15900.8|15905.3|15900.3|1
1691380500000|2023-08-07 03:55:00|15905.8|15900.8|15901.8|15896.8|15905.8|15900.8|15899.3|15894.3|29
1691380800000|2023-08-07 04:00:00|15901.3|15896.3|15896.8|15891.8|15901.3|15896.3|15894.3|15889.3|36
1691381100000|2023-08-07 04:05:00|15897.3|15892.3|15899.8|15894.8|15900.3|15895.3|15897.3|15892.3|5
1691381400000|2023-08-07 04:10:00|15899.3|15894.3|15895.8|15890.8|15899.8|15894.8|15895.3|15890.3|3
1691381700000|2023-08-07 04:15:00|15895.3|15890.3|15891.3|15886.3|15895.8|15890.8|15890.8|15885.8|8
1691382000000|2023-08-07 04:20:00|15891.8|15886.8|15893.8|15888.8|15895.3|15890.3|15891.3|15886.3|6
1691382300000|2023-08-07 04:25:00|15894.3|15889.3|15894.8|15889.8|15896.3|15891.3|15893.3|15888.3|7
1691382600000|2023-08-07 04:30:00|15895.3|15890.3|15896.8|15891.8|15897.8|15892.8|15894.8|15889.8|12
1691382900000|2023-08-07 04:35:00|15897.3|15892.3|15904.8|15899.8|15905.3|15900.3|15897.3|15892.3|42
1691383200000|2023-08-07 04:40:00|15905.3|15900.3|15901.3|15896.3|15905.3|15900.3|15900.8|15895.8|9
1691383500000|2023-08-07 04:45:00|15900.8|15895.8|15900.3|15895.3|15902.3|15897.3|15899.3|15894.3|8
1691383800000|2023-08-07 04:50:00|15900.8|15895.8|15900.8|15895.8|15901.8|15896.8|15897.3|15892.3|15
1691384100000|2023-08-07 04:55:00|15900.3|15895.3|15898.8|15893.8|15901.8|15896.8|15897.8|15892.8|2
1691384400000|2023-08-07 05:00:00|15899.3|15894.3|15894.8|15889.8|15903.3|15898.3|15894.8|15889.8|70
1691384700000|2023-08-07 05:05:00|15894.3|15889.3|15885.3|15880.3|15894.3|15889.3|15884.8|15879.8|49
1691385000000|2023-08-07 05:10:00|15885.8|15880.8|15893.8|15888.8|15894.3|15889.3|15885.8|15880.8|30
1691385300000|2023-08-07 05:15:00|15893.3|15888.3|15898.8|15893.8|15898.8|15893.8|15891.3|15886.3|20
1691385600000|2023-08-07 05:20:00|15899.3|15894.3|15899.8|15894.8|15901.3|15896.3|15897.8|15892.8|15
1691385900000|2023-08-07 05:25:00|15899.3|15894.3|15907.3|15902.3|15907.3|15902.3|15897.3|15892.3|65
1691386200000|2023-08-07 05:30:00|15906.8|15901.8|15902.3|15897.3|15906.8|15901.8|15900.8|15895.8|50
1691386500000|2023-08-07 05:35:00|15902.8|15897.8|15885.8|15880.8|15903.8|15898.8|15885.8|15880.8|70
1691386800000|2023-08-07 05:40:00|15886.3|15881.3|15892.8|15887.8|15894.8|15889.8|15885.8|15880.8|42
1691387100000|2023-08-07 05:45:00|15892.3|15887.3|15900.3|15895.3|15900.8|15895.8|15891.3|15886.3|36
1691387400000|2023-08-07 05:50:00|15900.8|15895.8|15912.3|15907.3|15912.8|15907.8|15900.8|15895.8|81
1691387700000|2023-08-07 05:55:00|15911.8|15906.8|15902.8|15897.8|15911.8|15906.8|15900.3|15895.3|102
1691388000000|2023-08-07 06:00:00|15901.7|15898.9|15901.7|15898.9|15915.7|15912.9|15892.7|15889.9|458
1691388300000|2023-08-07 06:05:00|15902.2|15899.4|15896.2|15893.4|15905.7|15902.9|15895.2|15892.4|176
1691388600000|2023-08-07 06:10:00|15895.7|15892.9|15900.7|15897.9|15908.2|15905.4|15895.7|15892.9|133
1691388900000|2023-08-07 06:15:00|15901.2|15898.4|15907.7|15904.9|15907.7|15904.9|15899.7|15896.9|101
1691389200000|2023-08-07 06:20:00|15907.2|15904.4|15893.2|15890.4|15909.2|15906.4|15893.2|15890.4|71
1691389500000|2023-08-07 06:25:00|15893.7|15890.9|15879.7|15876.9|15894.7|15891.9|15879.2|15876.4|251
1691389800000|2023-08-07 06:30:00|15878.7|15875.9|15881.2|15878.4|15883.2|15880.4|15875.7|15872.9|269
1691390100000|2023-08-07 06:35:00|15881.7|15878.9|15886.2|15883.4|15889.2|15886.4|15879.7|15876.9|94
1691390400000|2023-08-07 06:40:00|15886.7|15883.9|15896.2|15893.4|15896.2|15893.4|15883.7|15880.9|137
1691390700000|2023-08-07 06:45:00|15895.7|15892.9|15897.7|15894.9|15900.7|15897.9|15894.2|15891.4|110
1691391000000|2023-08-07 06:50:00|15897.2|15894.4|15892.7|15889.9|15900.7|15897.9|15891.7|15888.9|54
1691391300000|2023-08-07 06:55:00|15892.2|15889.4|15892.7|15889.9|15896.2|15893.4|15886.7|15883.9|156
1691391600000|2023-08-07 07:00:00|15892|15890.6|15865.5|15864.1|15895|15893.6|15864|15862.6|1415
1691391900000|2023-08-07 07:05:00|15866|15864.6|15912.5|15911.1|15914.5|15913.1|15865|15863.6|815
1691392200000|2023-08-07 07:10:00|15912|15910.6|15911|15909.6|15923.5|15922.1|15907|15905.6|580
1691392500000|2023-08-07 07:15:00|15911.5|15910.1|15920.5|15919.1|15921|15919.6|15911.5|15910.1|339
1691392800000|2023-08-07 07:20:00|15920|15918.6|15916.1|15914.7|15936.6|15935.2|15911.6|15910.2|599
1691393100000|2023-08-07 07:25:00|15919.1|15917.7|15919.1|15917.7|15924.6|15923.2|15909.1|15907.7|326
1691393400000|2023-08-07 07:30:00|15918.6|15917.2|15940.1|15938.7|15943.6|15942.2|15914.6|15913.2|379
1691393700000|2023-08-07 07:35:00|15940.6|15939.2|15951.6|15950.2|15952.6|15951.2|15934.1|15932.7|418
1691394000000|2023-08-07 07:40:00|15951.7|15950.3|15957.2|15955.8|15964.7|15963.3|15949.7|15948.3|472
1691394300000|2023-08-07 07:45:00|15956.7|15955.3|15935.7|15934.3|15964.7|15963.3|15935.2|15933.8|575
1691394600000|2023-08-07 07:50:00|15932.7|15931.3|15944.2|15942.8|15949.7|15948.3|15931.7|15930.3|450
1691394900000|2023-08-07 07:55:00|15943.7|15942.3|15961.2|15959.8|15962.2|15960.8|15939.7|15938.3|303
1691395200000|2023-08-07 08:00:00|15960.2|15958.8|15943.2|15941.8|15966.7|15965.3|15938.7|15937.3|296
1691395500000|2023-08-07 08:05:00|15943.7|15942.3|15945.7|15944.3|15958.2|15956.8|15938.2|15936.8|422
1691395800000|2023-08-07 08:10:00|15945.2|15943.8|15937.7|15936.3|15953.2|15951.8|15933.7|15932.3|276
1691396100000|2023-08-07 08:15:00|15938.2|15936.8|15935.2|15933.8|15944.2|15942.8|15931.2|15929.8|345
1691396400000|2023-08-07 08:20:00|15934.7|15933.3|15925.2|15923.8|15941.7|15940.3|15924.2|15922.8|236
1691396700000|2023-08-07 08:25:00|15925.7|15924.3|15925.7|15924.3|15930.2|15928.8|15920.2|15918.8|350
1691397000000|2023-08-07 08:30:00|15925.2|15923.8|15907.7|15906.3|15928.7|15927.3|15907.7|15906.3|528
1691397300000|2023-08-07 08:35:00|15908.2|15906.8|15909.7|15908.3|15915.2|15913.8|15901.2|15899.8|511
1691397600000|2023-08-07 08:40:00|15909.2|15907.8|15882.2|15880.8|15912.2|15910.8|15871.7|15870.3|507
1691397900000|2023-08-07 08:45:00|15881.7|15880.3|15857.2|15855.8|15884.7|15883.3|15856.7|15855.3|474
1691398200000|2023-08-07 08:50:00|15856.2|15854.8|15880.7|15879.3|15885.7|15884.3|15853.7|15852.3|753
1691398500000|2023-08-07 08:55:00|15880.2|15878.8|15863.2|15861.8|15880.2|15878.8|15859.7|15858.3|267
1691398800000|2023-08-07 09:00:00|15861.7|15860.3|15860.2|15858.8|15875.7|15874.3|15857.2|15855.8|258
1691399100000|2023-08-07 09:05:00|15859.7|15858.3|15863.7|15862.3|15877.2|15875.8|15858.2|15856.8|219
1691399400000|2023-08-07 09:10:00|15863.2|15861.8|15850.2|15848.8|15871.2|15869.8|15846.7|15845.3|486
1691399700000|2023-08-07 09:15:00|15849.7|15848.3|15856.2|15854.8|15862.7|15861.3|15848.7|15847.3|284
1691400000000|2023-08-07 09:20:00|15855.7|15854.3|15871.7|15870.3|15873.2|15871.8|15852.7|15851.3|314
1691400300000|2023-08-07 09:25:00|15872.2|15870.8|15866.2|15864.8|15876.7|15875.3|15864.2|15862.8|326
1691400600000|2023-08-07 09:30:00|15865.7|15864.3|15874.2|15872.8|15882.7|15881.3|15865.7|15864.3|239
1691400900000|2023-08-07 09:35:00|15874.7|15873.3|15891.2|15889.8|15891.2|15889.8|15871.2|15869.8|229
1691401200000|2023-08-07 09:40:00|15891.7|15890.3|15892.7|15891.3|15894.7|15893.3|15884.7|15883.3|219
1691401500000|2023-08-07 09:45:00|15893.2|15891.8|15899.2|15897.8|15904.7|15903.3|15890.2|15888.8|299
1691401800000|2023-08-07 09:50:00|15898.7|15897.3|15893.2|15891.8|15899.7|15898.3|15890.2|15888.8|350
1691402100000|2023-08-07 09:55:00|15892.7|15891.3|15895.2|15893.8|15901.2|15899.8|15892.2|15890.8|219
1691402400000|2023-08-07 10:00:00|15894.7|15893.3|15893.2|15891.8|15901.2|15899.8|15891.7|15890.3|250
1691402700000|2023-08-07 10:05:00|15892.7|15891.3|15880.7|15879.3|15897.2|15895.8|15880.7|15879.3|184
1691403000000|2023-08-07 10:10:00|15881.2|15879.8|15869.7|15868.3|15885.7|15884.3|15867.7|15866.3|198
1691403300000|2023-08-07 10:15:00|15869.2|15867.8|15870.7|15869.3|15878.2|15876.8|15865.7|15864.3|170
1691403600000|2023-08-07 10:20:00|15870.2|15868.8|15853.2|15851.8|15872.7|15871.3|15849.7|15848.3|309
1691403900000|2023-08-07 10:25:00|15852.7|15851.3|15828.2|15826.8|15856.7|15855.3|15825.7|15824.3|410
1691404200000|2023-08-07 10:30:00|15827.7|15826.3|15841.7|15840.3|15843.7|15842.3|15822.7|15821.3|450
1691404500000|2023-08-07 10:35:00|15842.2|15840.8|15841.7|15840.3|15843.7|15842.3|15838.7|15837.3|256
1691404800000|2023-08-07 10:40:00|15841.2|15839.8|15836.2|15834.8|15841.7|15840.3|15827.7|15826.3|330
1691405100000|2023-08-07 10:45:00|15835.7|15834.3|15837.2|15835.8|15842.7|15841.3|15835.7|15834.3|233
1691405400000|2023-08-07 10:50:00|15837.7|15836.3|15843.7|15842.3|15847.7|15846.3|15833.2|15831.8|220
1691405700000|2023-08-07 10:55:00|15843.2|15841.8|15848.7|15847.3|15852.7|15851.3|15842.7|15841.3|231
1691406000000|2023-08-07 11:00:00|15849.2|15847.8|15862.2|15860.8|15867.7|15866.3|15848.7|15847.3|352
1691406300000|2023-08-07 11:05:00|15861.7|15860.3|15865.7|15864.3|15865.7|15864.3|15855.7|15854.3|184
1691406600000|2023-08-07 11:10:00|15865.2|15863.8|15881.7|15880.3|15883.7|15882.3|15863.7|15862.3|366
1691406900000|2023-08-07 11:15:00|15881.2|15879.8|15892.2|15890.8|15895.7|15894.3|15880.7|15879.3|299
1691407200000|2023-08-07 11:20:00|15891.7|15890.3|15887.2|15885.8|15902.2|15900.8|15885.7|15884.3|367
1691407500000|2023-08-07 11:25:00|15887.7|15886.3|15895.2|15893.8|15898.2|15896.8|15886.7|15885.3|263
1691407800000|2023-08-07 11:30:00|15894.7|15893.3|15893.7|15892.3|15896.7|15895.3|15887.2|15885.8|220
1691408100000|2023-08-07 11:35:00|15893.2|15891.8|15884.7|15883.3|15896.7|15895.3|15884.7|15883.3|294
1691408400000|2023-08-07 11:40:00|15884.2|15882.8|15870.7|15869.3|15884.7|15883.3|15864.2|15862.8|554
1691408700000|2023-08-07 11:45:00|15870.2|15868.8|15887.2|15885.8|15888.7|15887.3|15865.7|15864.3|297
1691409000000|2023-08-07 11:50:00|15886.7|15885.3|15900.2|15898.8|15900.7|15899.3|15885.7|15884.3|178
1691409300000|2023-08-07 11:55:00|15899.7|15898.3|15894.2|15892.8|15901.2|15899.8|15892.2|15890.8|139
1691409600000|2023-08-07 12:00:00|15893.7|15892.3|15897.7|15896.3|15900.7|15899.3|15892.7|15891.3|123
1691409900000|2023-08-07 12:05:00|15898.2|15896.8|15892.2|15890.8|15902.7|15901.3|15891.7|15890.3|128
1691410200000|2023-08-07 12:10:00|15892.7|15891.3|15898.2|15896.8|15902.2|15900.8|15892.2|15890.8|135
1691410500000|2023-08-07 12:15:00|15898.7|15897.3|15882.7|15881.3|15905.7|15904.3|15882.2|15880.8|247
1691410800000|2023-08-07 12:20:00|15883.2|15881.8|15884.2|15882.8|15889.2|15887.8|15880.2|15878.8|167
1691411100000|2023-08-07 12:25:00|15884.7|15883.3|15892.7|15891.3|15895.7|15894.3|15884.7|15883.3|151
1691411400000|2023-08-07 12:30:00|15893.2|15891.8|15908.2|15906.8|15908.7|15907.3|15891.2|15889.8|150
1691411700000|2023-08-07 12:35:00|15908.7|15907.3|15910.7|15909.3|15917.7|15916.3|15908.7|15907.3|341
1691412000000|2023-08-07 12:40:00|15911.2|15909.8|15914.7|15913.3|15925.7|15924.3|15910.7|15909.3|373
1691412300000|2023-08-07 12:45:00|15915.2|15913.8|15923.7|15922.3|15929.2|15927.8|15915.2|15913.8|230
1691412600000|2023-08-07 12:50:00|15924.7|15923.3|15937.2|15935.8|15938.2|15936.8|15924.2|15922.8|314
1691412900000|2023-08-07 12:55:00|15937.7|15936.3|15938.2|15936.8|15943.2|15941.8|15934.7|15933.3|233
1691413200000|2023-08-07 13:00:00|15938.7|15937.3|15926.7|15925.3|15939.2|15937.8|15925.7|15924.3|369
1691413500000|2023-08-07 13:05:00|15926.2|15924.8|15930.7|15929.3|15938.2|15936.8|15924.7|15923.3|377
1691413800000|2023-08-07 13:10:00|15931.2|15929.8|15940.7|15939.3|15941.7|15940.3|15931.2|15929.8|208
1691414100000|2023-08-07 13:15:00|15941.2|15939.8|15924.2|15922.8|15941.2|15939.8|15923.7|15922.3|211
1691414400000|2023-08-07 13:20:00|15922.7|15921.3|15927.2|15925.8|15927.7|15926.3|15922.2|15920.8|197
1691414700000|2023-08-07 13:25:00|15926.7|15925.3|15925.7|15924.3|15927.7|15926.3|15917.7|15916.3|248
1691415000000|2023-08-07 13:30:00|15925.2|15923.8|15937.2|15935.8|15941.7|15940.3|15923.7|15922.3|645
1691415300000|2023-08-07 13:35:00|15937.7|15936.3|15933.7|15932.3|15950.2|15948.8|15933.2|15931.8|515
1691415600000|2023-08-07 13:40:00|15934.2|15932.8|15917.2|15915.8|15942.7|15941.3|15914.7|15913.3|666
1691415900000|2023-08-07 13:45:00|15916.7|15915.3|15913.7|15912.3|15927.2|15925.8|15913.2|15911.8|359
1691416200000|2023-08-07 13:50:00|15914.7|15913.3|15921.7|15920.3|15928.7|15927.3|15911.7|15910.3|350
1691416500000|2023-08-07 13:55:00|15922.2|15920.8|15902.2|15900.8|15924.7|15923.3|15902.2|15900.8|281
1691416800000|2023-08-07 14:00:00|15901.7|15900.3|15888.2|15886.8|15902.7|15901.3|15881.2|15879.8|542
1691417100000|2023-08-07 14:05:00|15888.7|15887.3|15905.7|15904.3|15908.7|15907.3|15883.2|15881.8|451
1691417400000|2023-08-07 14:10:00|15906.2|15904.8|15913.2|15911.8|15918.2|15916.8|15906.2|15904.8|322
1691417700000|2023-08-07 14:15:00|15913.7|15912.3|15926.7|15925.3|15927.2|15925.8|15910.7|15909.3|337
1691418000000|2023-08-07 14:20:00|15927.2|15925.8|15936.7|15935.3|15937.7|15936.3|15920.7|15919.3|213
1691418300000|2023-08-07 14:25:00|15936.2|15934.8|15946.2|15944.8|15946.7|15945.3|15935.2|15933.8|322
1691418600000|2023-08-07 14:30:00|15945.7|15944.3|15944.2|15942.8|15945.7|15944.3|15936.2|15934.8|355
1691418900000|2023-08-07 14:35:00|15944.7|15943.3|15949.2|15947.8|15955.2|15953.8|15943.7|15942.3|458
1691419200000|2023-08-07 14:40:00|15949.7|15948.3|15940.2|15938.8|15955.2|15953.8|15939.7|15938.3|356
1691419500000|2023-08-07 14:45:00|15939.7|15938.3|15953.2|15951.8|15954.7|15953.3|15939.7|15938.3|275
1691419800000|2023-08-07 14:50:00|15953.7|15952.3|15953.2|15951.8|15956.2|15954.8|15947.7|15946.3|308
1691420100000|2023-08-07 14:55:00|15953.7|15952.3|15952.7|15951.3|15956.7|15955.3|15947.7|15946.3|302
1691420400000|2023-08-07 15:00:00|15952.2|15950.8|15953.7|15952.3|15956.7|15955.3|15947.7|15946.3|435
1691420700000|2023-08-07 15:05:00|15954.2|15952.8|15950.2|15948.8|15957.7|15956.3|15941.7|15940.3|571
1691421000000|2023-08-07 15:10:00|15949.7|15948.3|15956.2|15954.8|15959.2|15957.8|15949.7|15948.3|334
1691421300000|2023-08-07 15:15:00|15955.7|15954.3|15941.2|15939.8|15958.7|15957.3|15940.7|15939.3|345
1691421600000|2023-08-07 15:20:00|15941.7|15940.3|15945.7|15944.3|15950.2|15948.8|15940.7|15939.3|569
1691421900000|2023-08-07 15:25:00|15945.2|15943.8|15946.7|15945.3|15949.7|15948.3|15941.7|15940.3|412
1691422200000|2023-08-07 15:30:00|15947.4|15944.6|15949.9|15947.1|15951.4|15948.6|15938.9|15936.1|891
1691422500000|2023-08-07 15:35:00|15949.4|15946.6|15959.4|15956.6|15963.4|15960.6|15947.4|15944.6|690
1691422800000|2023-08-07 15:40:00|15958.9|15956.1|15959.4|15956.6|15962.4|15959.6|15956.4|15953.6|163
1691423100000|2023-08-07 15:45:00|15959.9|15957.1|15964.4|15961.6|15966.9|15964.1|15958.9|15956.1|234
1691423400000|2023-08-07 15:50:00|15964.9|15962.1|15965.4|15962.6|15966.9|15964.1|15962.4|15959.6|170
1691423700000|2023-08-07 15:55:00|15966.9|15964.1|15970.4|15967.6|15973.4|15970.6|15965.9|15963.1|214
1691424000000|2023-08-07 16:00:00|15970.9|15968.1|15966.4|15963.6|15971.4|15968.6|15965.4|15962.6|99
1691424300000|2023-08-07 16:05:00|15966.9|15964.1|15961.9|15959.1|15967.4|15964.6|15960.4|15957.6|61
1691424600000|2023-08-07 16:10:00|15961.4|15958.6|15961.4|15958.6|15965.4|15962.6|15959.4|15956.6|73
1691424900000|2023-08-07 16:15:00|15960.4|15957.6|15959.9|15957.1|15961.9|15959.1|15955.9|15953.1|133
1691425200000|2023-08-07 16:20:00|15959.4|15956.6|15960.4|15957.6|15961.9|15959.1|15955.4|15952.6|47
1691425500000|2023-08-07 16:25:00|15959.9|15957.1|15962.4|15959.6|15965.4|15962.6|15959.4|15956.6|57
1691425800000|2023-08-07 16:30:00|15961.9|15959.1|15959.9|15957.1|15964.4|15961.6|15958.4|15955.6|61
1691426100000|2023-08-07 16:35:00|15960.4|15957.6|15956.4|15953.6|15961.4|15958.6|15954.9|15952.1|58
1691426400000|2023-08-07 16:40:00|15955.9|15953.1|15959.4|15956.6|15960.4|15957.6|15953.4|15950.6|143
1691426700000|2023-08-07 16:45:00|15958.9|15956.1|15963.9|15961.1|15964.4|15961.6|15957.4|15954.6|49
1691427000000|2023-08-07 16:50:00|15964.4|15961.6|15973.4|15970.6|15973.4|15970.6|15962.9|15960.1|79
1691427300000|2023-08-07 16:55:00|15972.9|15970.1|15973.9|15971.1|15974.4|15971.6|15966.9|15964.1|139
1691427600000|2023-08-07 17:00:00|15973.4|15970.6|15971.9|15969.1|15977.9|15975.1|15970.4|15967.6|96
1691427900000|2023-08-07 17:05:00|15971.4|15968.6|15972.9|15970.1|15974.4|15971.6|15970.4|15967.6|41
1691428200000|2023-08-07 17:10:00|15973.4|15970.6|15971.4|15968.6|15975.9|15973.1|15970.4|15967.6|56
1691428500000|2023-08-07 17:15:00|15970.9|15968.1|15975.9|15973.1|15975.9|15973.1|15969.4|15966.6|37
1691428800000|2023-08-07 17:20:00|15973.9|15971.1|15973.9|15971.1|15976.4|15973.6|15972.4|15969.6|61
1691429100000|2023-08-07 17:25:00|15974.4|15971.6|15971.4|15968.6|15976.4|15973.6|15970.4|15967.6|52
1691429400000|2023-08-07 17:30:00|15971.9|15969.1|15972.4|15969.6|15973.9|15971.1|15969.4|15966.6|55
1691429700000|2023-08-07 17:35:00|15971.9|15969.1|15972.9|15970.1|15975.4|15972.6|15970.4|15967.6|16
1691430000000|2023-08-07 17:40:00|15973.4|15970.6|15972.4|15969.6|15976.4|15973.6|15971.9|15969.1|30
1691430300000|2023-08-07 17:45:00|15971.9|15969.1|15977.4|15974.6|15979.4|15976.6|15969.9|15967.1|74
1691430600000|2023-08-07 17:50:00|15976.9|15974.1|15977.4|15974.6|15979.4|15976.6|15975.4|15972.6|48
1691430900000|2023-08-07 17:55:00|15976.4|15973.6|15982.4|15979.6|15983.4|15980.6|15976.4|15973.6|80
1691431200000|2023-08-07 18:00:00|15981.9|15979.1|15982.4|15979.6|15985.9|15983.1|15981.4|15978.6|255
1691431500000|2023-08-07 18:05:00|15981.9|15979.1|15978.9|15976.1|15982.9|15980.1|15976.4|15973.6|67
1691431800000|2023-08-07 18:10:00|15978.4|15975.6|15976.9|15974.1|15981.9|15979.1|15976.9|15974.1|77
1691432100000|2023-08-07 18:15:00|15977.4|15974.6|15978.9|15976.1|15979.4|15976.6|15975.9|15973.1|51
1691432400000|2023-08-07 18:20:00|15979.4|15976.6|15976.9|15974.1|15980.9|15978.1|15975.9|15973.1|38
1691432700000|2023-08-07 18:25:00|15976.4|15973.6|15967.9|15965.1|15976.4|15973.6|15964.9|15962.1|115
1691433000000|2023-08-07 18:30:00|15968.4|15965.6|15981.9|15979.1|15983.9|15981.1|15967.9|15965.1|89
1691433300000|2023-08-07 18:35:00|15982.4|15979.6|15978.4|15975.6|15985.9|15983.1|15977.4|15974.6|57
1691433600000|2023-08-07 18:40:00|15977.9|15975.1|15977.4|15974.6|15979.4|15976.6|15974.9|15972.1|42
1691433900000|2023-08-07 18:45:00|15976.9|15974.1|15978.4|15975.6|15980.4|15977.6|15976.4|15973.6|42
1691434200000|2023-08-07 18:50:00|15979.4|15976.6|15977.9|15975.1|15979.4|15976.6|15975.4|15972.6|52
1691434500000|2023-08-07 18:55:00|15978.4|15975.6|15977.9|15975.1|15981.4|15978.6|15976.9|15974.1|26
1691434800000|2023-08-07 19:00:00|15978.4|15975.6|15980.9|15978.1|15984.4|15981.6|15978.4|15975.6|59
1691435100000|2023-08-07 19:05:00|15981.4|15978.6|15976.9|15974.1|15981.9|15979.1|15976.4|15973.6|43
1691435400000|2023-08-07 19:10:00|15976.4|15973.6|15974.9|15972.1|15979.9|15977.1|15973.4|15970.6|66
1691435700000|2023-08-07 19:15:00|15974.4|15971.6|15972.4|15969.6|15975.4|15972.6|15971.9|15969.1|76
1691436000000|2023-08-07 19:20:00|15971.9|15969.1|15972.4|15969.6|15974.4|15971.6|15971.4|15968.6|41
1691436300000|2023-08-07 19:25:00|15971.9|15969.1|15968.4|15965.6|15971.9|15969.1|15965.9|15963.1|107
1691436600000|2023-08-07 19:30:00|15967.9|15965.1|15966.9|15964.1|15969.9|15967.1|15962.9|15960.1|128
1691436900000|2023-08-07 19:35:00|15966.4|15963.6|15972.4|15969.6|15972.4|15969.6|15966.4|15963.6|88
1691437200000|2023-08-07 19:40:00|15971.9|15969.1|15975.9|15973.1|15977.4|15974.6|15970.9|15968.1|98
1691437500000|2023-08-07 19:45:00|15975.4|15972.6|15978.4|15975.6|15980.4|15977.6|15971.4|15968.6|144
1691437800000|2023-08-07 19:50:00|15978.9|15976.1|15982.9|15980.1|15984.4|15981.6|15977.4|15974.6|159
1691438100000|2023-08-07 19:55:00|15983.4|15980.6|15988.4|15985.6|15990.4|15987.6|15982.9|15980.1|384
1691438400000|2023-08-07 20:00:00|15990.9|15983.9|15995.4|15988.4|15996.4|15989.4|15985.5|15978.5|6
1691438700000|2023-08-07 20:05:00|15995.5|15988.5|15996.2|15989.2|15999|15992|15992.7|15985.7|0
1691439000000|2023-08-07 20:10:00|15997.1|15990.1|15997|15990|15997.1|15990.1|15995.1|15988.1|0
1691439300000|2023-08-07 20:15:00|15997.9|15990.9|15999.7|15992.7|16001.8|15994.8|15997.9|15990.9|0
1691439600000|2023-08-07 20:20:00|16000.6|15993.6|15997.6|15990.6|16000.6|15993.6|15997.6|15990.6|0
1691439900000|2023-08-07 20:25:00|15998|15991|15999.3|15992.3|16000.2|15993.2|15997.6|15990.6|0
1691440200000|2023-08-07 20:30:00|15999.1|15992.1|15999.2|15992.2|16000.9|15993.9|15998.3|15991.3|0
1691440500000|2023-08-07 20:35:00|15999.6|15992.6|16001.9|15994.9|16002.3|15995.3|15999.2|15992.2|0
1691440800000|2023-08-07 20:40:00|16002.3|15995.3|16004|15997|16005.2|15998.2|16001.9|15994.9|0
1691441100000|2023-08-07 20:45:00|16004.4|15997.4|16004.8|15997.8|16004.8|15997.8|16003.9|15996.9|0
1691441400000|2023-08-07 20:50:00|16003.9|15996.9|16000.3|15993.3|16005.5|15998.5|16000.3|15993.3|0
1691441700000|2023-08-07 20:55:00|16002.8|15995.8|16000|15993|16003.4|15996.4|15998.4|15991.4|0
1691442000000|2023-08-07 21:00:00|15999.9|15992.9|15997.9|15990.9|16000.4|15993.4|15997.9|15990.9|0
1691442300000|2023-08-07 21:05:00|15998.2|15991.2|15998.2|15991.2|15999.2|15992.2|15997.9|15990.9|0
1691442600000|2023-08-07 21:10:00|15998.4|15991.4|15999.9|15992.9|16000.2|15993.2|15998.4|15991.4|0
1691442900000|2023-08-07 21:15:00|16000.4|15993.4|15998.8|15991.8|16000.9|15993.9|15998.5|15991.5|0
1691443200000|2023-08-07 21:20:00|15999.5|15992.5|15999.1|15992.1|15999.6|15992.6|15998.7|15991.7|0
1691443500000|2023-08-07 21:25:00|15998.8|15991.8|15998.7|15991.7|15999.9|15992.9|15998|15991|0
1691443800000|2023-08-07 21:30:00|15998.8|15991.8|15998.8|15991.8|15998.8|15991.8|15998.6|15991.6|0
1691444100000|2023-08-07 21:35:00|15999.3|15992.3|15998.8|15991.8|15999.3|15992.3|15998.7|15991.7|0
1691444400000|2023-08-07 21:40:00|15998.9|15991.9|15997.3|15990.3|15998.9|15991.9|15997.3|15990.3|0
1691444700000|2023-08-07 21:45:00|15997.4|15990.4|15997.9|15990.9|15998.1|15991.1|15996.7|15989.7|0
1691445000000|2023-08-07 21:50:00|15998|15991|15998.7|15991.7|15999.2|15992.2|15998|15991|0
1691445300000|2023-08-07 21:55:00|15999.3|15992.3|15999.8|15992.8|16000.8|15993.8|15998.7|15991.7|0
1691445600000|2023-08-07 22:00:00|15995.2|15988.2|15997.9|15990.9|16000.5|15993.5|15995.2|15988.2|0
1691445900000|2023-08-07 22:05:00|15997.5|15990.5|15994.9|15987.9|15998.4|15991.4|15994.1|15987.1|0
1691446200000|2023-08-07 22:10:00|15994.5|15987.5|15994|15987|15995.8|15988.8|15993.1|15986.1|0
1691446500000|2023-08-07 22:15:00|15993.1|15986.1|15990|15983|15994|15987|15990|15983|0
1691446800000|2023-08-07 22:20:00|15990.1|15983.1|15989.2|15982.2|15991.8|15984.8|15989.2|15982.2|0
1691447100000|2023-08-07 22:25:00|15989.6|15982.6|15988.3|15981.3|15990.1|15983.1|15988.3|15981.3|0
1691447400000|2023-08-07 22:30:00|15988.7|15981.7|15990.1|15983.1|15990.5|15983.5|15988.3|15981.3|0
1691447700000|2023-08-07 22:35:00|15990.5|15983.5|15993.1|15986.1|15993.1|15986.1|15990.1|15983.1|0
1691448000000|2023-08-07 22:40:00|15994|15987|15991.4|15984.4|15995|15988|15991.4|15984.4|0
1691448300000|2023-08-07 22:45:00|15991.5|15984.5|15991.4|15984.4|15991.5|15984.5|15991.4|15984.4|0
1691448600000|2023-08-07 22:50:00|15991|15984|15991.5|15984.5|15992.3|15985.3|15990.6|15983.6|0
1691448900000|2023-08-07 22:55:00|15990.6|15983.6|15990.7|15983.7|15990.7|15983.7|15989.7|15982.7|0
1691449200000|2023-08-07 23:00:00|15991.6|15984.6|15992.8|15985.8|15992.8|15985.8|15990.7|15983.7|0
1691449500000|2023-08-07 23:05:00|15991.9|15984.9|15990|15983|15991.9|15984.9|15988.2|15981.2|0
1691449800000|2023-08-07 23:10:00|15989.5|15982.5|15987.7|15980.7|15990|15983|15987.7|15980.7|0
1691450100000|2023-08-07 23:15:00|15988.2|15981.2|15990.4|15983.4|15990.4|15983.4|15988.2|15981.2|0
1691450400000|2023-08-07 23:20:00|15989.9|15982.9|15990.4|15983.4|15991.3|15984.3|15989.5|15982.5|0
1691450700000|2023-08-07 23:25:00|15990.8|15983.8|15990.4|15983.4|15991.3|15984.3|15990.4|15983.4|0
1691451000000|2023-08-07 23:30:00|15991.3|15984.3|15990|15983|15991.7|15984.7|15989.9|15982.9|0
1691451300000|2023-08-07 23:35:00|15989.6|15982.6|15990.4|15983.4|15990.4|15983.4|15989.6|15982.6|0
1691451600000|2023-08-07 23:40:00|15989.5|15982.5|15991|15984|15991.9|15984.9|15987.8|15980.8|0
1691451900000|2023-08-07 23:45:00|15991.4|15984.4|15993.4|15986.4|15993.8|15986.8|15990.1|15983.1|0
1691452200000|2023-08-07 23:50:00|15992.9|15985.9|15990.3|15983.3|15993.8|15986.8|15989.4|15982.4|0
1691452500000|2023-08-07 23:55:00|15990.7|15983.7|15992.1|15985.1|15992.1|15985.1|15990.3|15983.3|0
1691452800000|2023-08-08 00:00:00|15993|15986|15987.5|15980.5|15995.7|15988.7|15987.5|15980.5|0
1691453100000|2023-08-08 00:05:00|15987|15980|15989.1|15982.1|15992.6|15985.6|15984|15977|0
1691453400000|2023-08-08 00:10:00|15988.2|15981.2|15987.3|15980.3|15990|15983|15985.6|15978.6|0
1691453700000|2023-08-08 00:15:00|15987.7|15980.7|15984.8|15979.8|15988.2|15981.2|15976.3|15971.3|94
1691454000000|2023-08-08 00:20:00|15984.3|15979.3|15985.8|15980.8|15988.8|15983.8|15983.8|15978.8|25
1691454300000|2023-08-08 00:25:00|15985.3|15980.3|15983.8|15978.8|15986.8|15981.8|15981.8|15976.8|12
1691454600000|2023-08-08 00:30:00|15983.3|15978.3|15978.8|15973.8|15983.8|15978.8|15978.8|15973.8|22
1691454900000|2023-08-08 00:35:00|15979.3|15974.3|15986.8|15981.8|15988.8|15983.8|15979.3|15974.3|21
1691455200000|2023-08-08 00:40:00|15987.3|15982.3|15987.8|15982.8|15989.8|15984.8|15987.3|15982.3|16
1691455500000|2023-08-08 00:45:00|15988.3|15983.3|15988.8|15983.8|15989.3|15984.3|15987.3|15982.3|6
1691455800000|2023-08-08 00:50:00|15988.3|15983.3|15987.8|15982.8|15990.3|15985.3|15987.8|15982.8|14
1691456100000|2023-08-08 00:55:00|15988.3|15983.3|15987.8|15982.8|15988.8|15983.8|15987.3|15982.3|0
1691456400000|2023-08-08 01:00:00|15987.3|15982.3|15982.3|15977.3|15987.3|15982.3|15975.3|15970.3|64
1691456700000|2023-08-08 01:05:00|15982.8|15977.8|15980.8|15975.8|15985.8|15980.8|15980.3|15975.3|28
1691457000000|2023-08-08 01:10:00|15981.3|15976.3|15969.8|15964.8|15982.8|15977.8|15966.8|15961.8|75
1691457300000|2023-08-08 01:15:00|15969.3|15964.3|15962.8|15957.8|15971.8|15966.8|15962.8|15957.8|46
1691457600000|2023-08-08 01:20:00|15963.3|15958.3|15964.8|15959.8|15965.8|15960.8|15961.3|15956.3|30
1691457900000|2023-08-08 01:25:00|15965.3|15960.3|15947.3|15942.3|15965.3|15960.3|15946.8|15941.8|114
1691458200000|2023-08-08 01:30:00|15947.8|15942.8|15951.8|15946.8|15956.3|15951.3|15942.8|15937.8|55
1691458500000|2023-08-08 01:35:00|15952.3|15947.3|15945.8|15940.8|15952.3|15947.3|15942.3|15937.3|55
1691458800000|2023-08-08 01:40:00|15946.3|15941.3|15942.3|15937.3|15949.8|15944.8|15940.3|15935.3|17
1691459100000|2023-08-08 01:45:00|15941.8|15936.8|15945.3|15940.3|15947.8|15942.8|15941.8|15936.8|14
1691459400000|2023-08-08 01:50:00|15944.8|15939.8|15942.3|15937.3|15949.8|15944.8|15940.8|15935.8|43
1691459700000|2023-08-08 01:55:00|15941.8|15936.8|15929.8|15924.8|15942.3|15937.3|15929.3|15924.3|37
1691460000000|2023-08-08 02:00:00|15930.3|15925.3|15933.8|15928.8|15933.8|15928.8|15925.8|15920.8|32
1691460300000|2023-08-08 02:05:00|15934.3|15929.3|15936.8|15931.8|15938.8|15933.8|15932.3|15927.3|18
1691460600000|2023-08-08 02:10:00|15936.3|15931.3|15940.8|15935.8|15941.8|15936.8|15936.3|15931.3|7
1691460900000|2023-08-08 02:15:00|15941.3|15936.3|15944.3|15939.3|15946.3|15941.3|15941.3|15936.3|24
1691461200000|2023-08-08 02:20:00|15943.8|15938.8|15940.8|15935.8|15945.3|15940.3|15940.3|15935.3|12
1691461500000|2023-08-08 02:25:00|15941.3|15936.3|15943.8|15938.8|15946.3|15941.3|15940.8|15935.8|9
1691461800000|2023-08-08 02:30:00|15944.3|15939.3|15946.8|15941.8|15947.3|15942.3|15942.8|15937.8|13
1691462100000|2023-08-08 02:35:00|15946.3|15941.3|15953.8|15948.8|15953.8|15948.8|15944.8|15939.8|9
1691462400000|2023-08-08 02:40:00|15954.3|15949.3|15953.8|15948.8|15956.8|15951.8|15951.3|15946.3|20
1691462700000|2023-08-08 02:45:00|15953.3|15948.3|15946.8|15941.8|15953.8|15948.8|15946.8|15941.8|31
1691463000000|2023-08-08 02:50:00|15946.3|15941.3|15948.8|15943.8|15950.8|15945.8|15945.8|15940.8|10
1691463300000|2023-08-08 02:55:00|15949.3|15944.3|15951.8|15946.8|15953.8|15948.8|15949.3|15944.3|11
1691463600000|2023-08-08 03:00:00|15951.3|15946.3|15949.8|15944.8|15951.8|15946.8|15948.8|15943.8|10
1691463900000|2023-08-08 03:05:00|15949.3|15944.3|15946.3|15941.3|15950.8|15945.8|15944.8|15939.8|16
1691464200000|2023-08-08 03:10:00|15946.8|15941.8|15954.3|15949.3|15954.3|15949.3|15944.8|15939.8|15
1691464500000|2023-08-08 03:15:00|15954.8|15949.8|15943.8|15938.8|15958.8|15953.8|15942.3|15937.3|21
1691464800000|2023-08-08 03:20:00|15943.3|15938.3|15942.3|15937.3|15944.3|15939.3|15940.3|15935.3|10
1691465100000|2023-08-08 03:25:00|15941.8|15936.8|15941.3|15936.3|15943.3|15938.3|15940.8|15935.8|7
1691465400000|2023-08-08 03:30:00|15942.3|15937.3|15932.8|15927.8|15942.3|15937.3|15932.3|15927.3|73
1691465700000|2023-08-08 03:35:00|15932.3|15927.3|15930.8|15925.8|15934.8|15929.8|15930.3|15925.3|19
1691466000000|2023-08-08 03:40:00|15930.3|15925.3|15934.3|15929.3|15936.8|15931.8|15930.3|15925.3|8
1691466300000|2023-08-08 03:45:00|15933.8|15928.8|15934.8|15929.8|15939.8|15934.8|15932.8|15927.8|13
1691466600000|2023-08-08 03:50:00|15934.3|15929.3|15934.8|15929.8|15935.3|15930.3|15932.3|15927.3|7
1691466900000|2023-08-08 03:55:00|15935.3|15930.3|15931.3|15926.3|15935.3|15930.3|15929.3|15924.3|14
1691467200000|2023-08-08 04:00:00|15929.8|15924.8|15929.8|15924.8|15931.3|15926.3|15929.3|15924.3|6
1691467500000|2023-08-08 04:05:00|15929.3|15924.3|15928.3|15923.3|15930.8|15925.8|15926.3|15921.3|13
1691467800000|2023-08-08 04:10:00|15928.8|15923.8|15928.3|15923.3|15929.3|15924.3|15927.8|15922.8|9
1691468100000|2023-08-08 04:15:00|15927.8|15922.8|15931.3|15926.3|15932.3|15927.3|15927.8|15922.8|35
1691468400000|2023-08-08 04:20:00|15930.3|15925.3|15932.3|15927.3|15932.3|15927.3|15930.3|15925.3|4
1691468700000|2023-08-08 04:25:00|15932.8|15927.8|15933.3|15928.3|15935.3|15930.3|15931.8|15926.8|18
1691469000000|2023-08-08 04:30:00|15933.8|15928.8|15935.3|15930.3|15939.8|15934.8|15933.8|15928.8|30
1691469300000|2023-08-08 04:35:00|15934.8|15929.8|15932.8|15927.8|15935.8|15930.8|15932.8|15927.8|12
1691469600000|2023-08-08 04:40:00|15933.3|15928.3|15934.8|15929.8|15935.3|15930.3|15932.8|15927.8|5
1691469900000|2023-08-08 04:45:00|15934.3|15929.3|15934.8|15929.8|15935.3|15930.3|15932.8|15927.8|14
1691470200000|2023-08-08 04:50:00|15935.3|15930.3|15941.8|15936.8|15941.8|15936.8|15933.8|15928.8|12
1691470500000|2023-08-08 04:55:00|15942.3|15937.3|15937.8|15932.8|15942.8|15937.8|15937.3|15932.3|11
1691470800000|2023-08-08 05:00:00|15938.3|15933.3|15936.8|15931.8|15938.3|15933.3|15932.8|15927.8|27
1691471100000|2023-08-08 05:05:00|15937.3|15932.3|15937.8|15932.8|15939.3|15934.3|15936.3|15931.3|18
1691471400000|2023-08-08 05:10:00|15937.3|15932.3|15940.8|15935.8|15942.8|15937.8|15936.8|15931.8|19
1691471700000|2023-08-08 05:15:00|15940.3|15935.3|15940.8|15935.8|15942.8|15937.8|15938.8|15933.8|26
1691472000000|2023-08-08 05:20:00|15941.3|15936.3|15933.8|15928.8|15942.8|15937.8|15932.8|15927.8|31
1691472300000|2023-08-08 05:25:00|15934.3|15929.3|15936.8|15931.8|15938.8|15933.8|15933.8|15928.8|24
1691472600000|2023-08-08 05:30:00|15936.3|15931.3|15938.3|15933.3|15938.8|15933.8|15933.8|15928.8|55
1691472900000|2023-08-08 05:35:00|15937.8|15932.8|15941.8|15936.8|15942.3|15937.3|15936.8|15931.8|27
1691473200000|2023-08-08 05:40:00|15941.3|15936.3|15934.3|15929.3|15941.8|15936.8|15933.8|15928.8|78
1691473500000|2023-08-08 05:45:00|15933.8|15928.8|15933.3|15928.3|15941.3|15936.3|15933.3|15928.3|65
1691473800000|2023-08-08 05:50:00|15933.8|15928.8|15903.3|15898.3|15934.3|15929.3|15903.3|15898.3|132
1691474100000|2023-08-08 05:55:00|15903.8|15898.8|15901.3|15896.3|15903.8|15898.8|15890.3|15885.3|115
1691474400000|2023-08-08 06:00:00|15900.2|15897.4|15893.2|15890.4|15905.2|15902.4|15887.7|15884.9|392
1691474700000|2023-08-08 06:05:00|15892.2|15889.4|15880.7|15877.9|15903.7|15900.9|15878.2|15875.4|474
1691475000000|2023-08-08 06:10:00|15880.2|15877.4|15894.2|15891.4|15896.2|15893.4|15877.7|15874.9|339
1691475300000|2023-08-08 06:15:00|15893.7|15890.9|15900.2|15897.4|15908.2|15905.4|15893.2|15890.4|333
1691475600000|2023-08-08 06:20:00|15899.7|15896.9|15896.2|15893.4|15906.2|15903.4|15893.7|15890.9|187
1691475900000|2023-08-08 06:25:00|15895.7|15892.9|15897.7|15894.9|15901.2|15898.4|15893.7|15890.9|109
1691476200000|2023-08-08 06:30:00|15897.2|15894.4|15903.7|15900.9|15906.7|15903.9|15895.2|15892.4|192
1691476500000|2023-08-08 06:35:00|15903.2|15900.4|15905.7|15902.9|15907.7|15904.9|15902.2|15899.4|74
1691476800000|2023-08-08 06:40:00|15905.2|15902.4|15901.7|15898.9|15905.2|15902.4|15900.2|15897.4|123
1691477100000|2023-08-08 06:45:00|15902.2|15899.4|15882.7|15879.9|15902.2|15899.4|15879.2|15876.4|238
1691477400000|2023-08-08 06:50:00|15883.2|15880.4|15869.7|15866.9|15894.7|15891.9|15858.7|15855.9|790
1691477700000|2023-08-08 06:55:00|15869.2|15866.4|15870.7|15867.9|15873.2|15870.4|15863.2|15860.4|382
1691478000000|2023-08-08 07:00:00|15870.2|15867.4|15887|15885.6|15891|15889.6|15839|15837.6|2037
1691478300000|2023-08-08 07:05:00|15886.5|15885.1|15888|15886.6|15893.5|15892.1|15867.5|15866.1|734
1691478600000|2023-08-08 07:10:00|15887.5|15886.1|15879|15877.6|15901.5|15900.1|15877.5|15876.1|506
1691478900000|2023-08-08 07:15:00|15878.5|15877.1|15886|15884.6|15891|15889.6|15870|15868.6|619
1691479200000|2023-08-08 07:20:00|15885.5|15884.1|15890.5|15889.1|15891|15889.6|15871|15869.6|329
1691479500000|2023-08-08 07:25:00|15890|15888.6|15910.5|15909.1|15916.5|15915.1|15883|15881.6|709
1691479800000|2023-08-08 07:30:00|15911.5|15910.1|15934|15932.6|15940|15938.6|15904.5|15903.1|781
1691480100000|2023-08-08 07:35:00|15933.5|15932.1|15910|15908.6|15938|15936.6|15907|15905.6|597
1691480400000|2023-08-08 07:40:00|15910.5|15909.1|15908.5|15907.1|15913.5|15912.1|15882|15880.6|557
1691480700000|2023-08-08 07:45:00|15908|15906.6|15925.5|15924.1|15931.5|15930.1|15907|15905.6|431
1691481000000|2023-08-08 07:50:00|15926|15924.6|15925.5|15924.1|15932.5|15931.1|15919.5|15918.1|263
1691481300000|2023-08-08 07:55:00|15926|15924.6|15941.5|15940.1|15942.5|15941.1|15924.5|15923.1|363
1691481600000|2023-08-08 08:00:00|15945.5|15944.1|15928|15926.6|15950.5|15949.1|15924.5|15923.1|365
1691481900000|2023-08-08 08:05:00|15928.5|15927.1|15907.5|15906.1|15934|15932.6|15903.5|15902.1|462
1691482200000|2023-08-08 08:10:00|15908|15906.6|15897.5|15896.1|15912|15910.6|15888|15886.6|416
1691482500000|2023-08-08 08:15:00|15898|15896.6|15893|15891.6|15903.5|15902.1|15886|15884.6|301
1691482800000|2023-08-08 08:20:00|15891.5|15890.1|15884.5|15883.1|15898.5|15897.1|15878.5|15877.1|407
1691483100000|2023-08-08 08:25:00|15884|15882.6|15863|15861.6|15886|15884.6|15862|15860.6|553
1691483400000|2023-08-08 08:30:00|15862.5|15861.1|15865.5|15864.1|15876.5|15875.1|15859.5|15858.1|542
1691483700000|2023-08-08 08:35:00|15865|15863.6|15873.5|15872.1|15892|15890.6|15864.5|15863.1|620
1691484000000|2023-08-08 08:40:00|15873|15871.6|15879.5|15878.1|15886|15884.6|15868.5|15867.1|246
1691484300000|2023-08-08 08:45:00|15879|15877.6|15896.5|15895.1|15900.5|15899.1|15879|15877.6|299
1691484600000|2023-08-08 08:50:00|15896|15894.6|15902.5|15901.1|15903|15901.6|15892|15890.6|210
1691484900000|2023-08-08 08:55:00|15902|15900.6|15892|15890.6|15902.5|15901.1|15884.5|15883.1|178
1691485200000|2023-08-08 09:00:00|15891.5|15890.1|15886.5|15885.1|15896|15894.6|15883.5|15882.1|167
1691485500000|2023-08-08 09:05:00|15886|15884.6|15860.5|15859.1|15886|15884.6|15859|15857.6|416
1691485800000|2023-08-08 09:10:00|15860|15858.6|15828.5|15827.1|15862|15860.6|15828|15826.6|802
1691486100000|2023-08-08 09:15:00|15828|15826.6|15831|15829.6|15842.5|15841.1|15821|15819.6|930
1691486400000|2023-08-08 09:20:00|15830.5|15829.1|15827|15825.6|15843|15841.6|15824.5|15823.1|679
1691486700000|2023-08-08 09:25:00|15826.5|15825.1|15818.5|15817.1|15829|15827.6|15808|15806.6|703
1691487000000|2023-08-08 09:30:00|15819|15817.6|15818.5|15817.1|15823|15821.6|15807|15805.6|572
1691487300000|2023-08-08 09:35:00|15818|15816.6|15805.5|15804.1|15818|15816.6|15795|15793.6|439
1691487600000|2023-08-08 09:40:00|15805|15803.6|15805.5|15804.1|15810.5|15809.1|15801|15799.6|528
1691487900000|2023-08-08 09:45:00|15805|15803.6|15805|15803.6|15811|15809.6|15796.5|15795.1|554
1691488200000|2023-08-08 09:50:00|15805.5|15804.1|15786|15784.6|15806.5|15805.1|15783.5|15782.1|668
1691488500000|2023-08-08 09:55:00|15785.5|15784.1|15814|15812.6|15820|15818.6|15785|15783.6|943
1691488800000|2023-08-08 10:00:00|15814.5|15813.1|15798|15796.6|15822|15820.6|15786|15784.6|614
1691489100000|2023-08-08 10:05:00|15797.5|15796.1|15814.5|15813.1|15815|15813.6|15794|15792.6|505
1691489400000|2023-08-08 10:10:00|15814|15812.6|15801.5|15800.1|15816.5|15815.1|15792.5|15791.1|466
1691489700000|2023-08-08 10:15:00|15801|15799.6|15801.5|15800.1|15818.5|15817.1|15797|15795.6|336
1691490000000|2023-08-08 10:20:00|15801|15799.6|15792.5|15791.1|15803|15801.6|15787|15785.6|320
1691490300000|2023-08-08 10:25:00|15792|15790.6|15773|15771.6|15794|15792.6|15766|15764.6|706
1691490600000|2023-08-08 10:30:00|15772.5|15771.1|15765|15763.6|15777.5|15776.1|15761.5|15760.1|570
1691490900000|2023-08-08 10:35:00|15765.5|15764.1|15766.5|15765.1|15772.5|15771.1|15763.5|15762.1|417
1691491200000|2023-08-08 10:40:00|15767|15765.6|15774.5|15773.1|15780.5|15779.1|15763|15761.6|602
1691491500000|2023-08-08 10:45:00|15775|15773.6|15771.5|15770.1|15779.5|15778.1|15771|15769.6|312
1691491800000|2023-08-08 10:50:00|15772|15770.6|15736.5|15735.1|15773|15771.6|15727|15725.6|874
1691492100000|2023-08-08 10:55:00|15737|15735.6|15737|15735.6|15740.5|15739.1|15721.5|15720.1|727
1691492400000|2023-08-08 11:00:00|15737.5|15736.1|15743.5|15742.1|15746.5|15745.1|15721.5|15720.1|615
1691492700000|2023-08-08 11:05:00|15743|15741.6|15749.5|15748.1|15750|15748.6|15736.5|15735.1|451
1691493000000|2023-08-08 11:10:00|15749|15747.6|15736|15734.6|15749.5|15748.1|15731.5|15730.1|365
1691493300000|2023-08-08 11:15:00|15735.5|15734.1|15721|15719.6|15738.5|15737.1|15720.5|15719.1|314
1691493600000|2023-08-08 11:20:00|15721.5|15720.1|15727.5|15726.1|15739.5|15738.1|15717.5|15716.1|562
1691493900000|2023-08-08 11:25:00|15727|15725.6|15731.5|15730.1|15738|15736.6|15726|15724.6|323
1691494200000|2023-08-08 11:30:00|15731|15729.6|15708|15706.6|15731.5|15730.1|15704|15702.6|686
1691494500000|2023-08-08 11:35:00|15707.5|15706.1|15715|15713.6|15716|15714.6|15704|15702.6|375
1691494800000|2023-08-08 11:40:00|15714.5|15713.1|15732|15730.6|15737|15735.6|15713|15711.6|567
1691495100000|2023-08-08 11:45:00|15731.5|15730.1|15722.5|15721.1|15733.5|15732.1|15720|15718.6|653
1691495400000|2023-08-08 11:50:00|15722|15720.6|15747.5|15746.1|15752|15750.6|15722|15720.6|530
1691495700000|2023-08-08 11:55:00|15747|15745.6|15750.5|15749.1|15751.5|15750.1|15741.5|15740.1|345
1691496000000|2023-08-08 12:00:00|15752|15750.6|15736.5|15735.1|15752.5|15751.1|15735|15733.6|613
1691496300000|2023-08-08 12:05:00|15737|15735.6|15732.5|15731.1|15739.5|15738.1|15727|15725.6|444
1691496600000|2023-08-08 12:10:00|15728|15726.6|15730.5|15729.1|15736|15734.6|15725.5|15724.1|286
1691496900000|2023-08-08 12:15:00|15730|15728.6|15740.5|15739.1|15747|15745.6|15729|15727.6|316
1691497200000|2023-08-08 12:20:00|15740|15738.6|15740|15738.6|15751|15749.6|15737|15735.6|346
1691497500000|2023-08-08 12:25:00|15739.5|15738.1|15753.5|15752.1|15755|15753.6|15739.5|15738.1|451
1691497800000|2023-08-08 12:30:00|15753|15751.6|15740.5|15739.1|15753|15751.6|15736.5|15735.1|289
1691498100000|2023-08-08 12:35:00|15740|15738.6|15749|15747.6|15750.5|15749.1|15739|15737.6|316
1691498400000|2023-08-08 12:40:00|15748.5|15747.1|15758.5|15757.1|15759|15757.6|15743|15741.6|448
1691498700000|2023-08-08 12:45:00|15759|15757.6|15753.5|15752.1|15763.5|15762.1|15751.5|15750.1|337
1691499000000|2023-08-08 12:50:00|15753|15751.6|15749|15747.6|15754|15752.6|15746|15744.6|287
1691499300000|2023-08-08 12:55:00|15748.5|15747.1|15743.5|15742.1|15750|15748.6|15740.5|15739.1|215
1691499600000|2023-08-08 13:00:00|15743|15741.6|15740.5|15739.1|15743|15741.6|15730.5|15729.1|364
1691499900000|2023-08-08 13:05:00|15740|15738.6|15732.5|15731.1|15740.5|15739.1|15729|15727.6|344
1691500200000|2023-08-08 13:10:00|15732|15730.6|15742|15740.6|15744|15742.6|15731.5|15730.1|227
1691500500000|2023-08-08 13:15:00|15741.5|15740.1|15760.3|15758.9|15761|15759.6|15741|15739.6|368
1691500800000|2023-08-08 13:20:00|15760.8|15759.4|15764.3|15762.9|15767.3|15765.9|15758.3|15756.9|330
1691501100000|2023-08-08 13:25:00|15764.8|15763.4|15777.3|15775.9|15777.3|15775.9|15763.3|15761.9|470
1691501400000|2023-08-08 13:30:00|15776.8|15775.4|15773.3|15771.9|15782.3|15780.9|15765.8|15764.4|602
1691501700000|2023-08-08 13:35:00|15773.8|15772.4|15779.8|15778.4|15781.3|15779.9|15766.3|15764.9|499
1691502000000|2023-08-08 13:40:00|15779.3|15777.9|15768.3|15766.9|15791.8|15790.4|15768.3|15766.9|644
1691502300000|2023-08-08 13:45:00|15767.3|15765.9|15742.3|15740.9|15776.3|15774.9|15742.3|15740.9|772
1691502600000|2023-08-08 13:50:00|15742.8|15741.4|15762.3|15760.9|15763.3|15761.9|15737.3|15735.9|589
1691502900000|2023-08-08 13:55:00|15761.3|15759.9|15758.8|15757.4|15761.8|15760.4|15745.8|15744.4|396
1691503200000|2023-08-08 14:00:00|15758.3|15756.9|15755.3|15753.9|15758.3|15756.9|15744.3|15742.9|342
1691503500000|2023-08-08 14:05:00|15754.8|15753.4|15758.8|15757.4|15761.3|15759.9|15752.3|15750.9|332
1691503800000|2023-08-08 14:10:00|15758.3|15756.9|15743.4|15742|15759.8|15758.4|15740.9|15739.5|563
1691504100000|2023-08-08 14:15:00|15742.9|15741.5|15742.9|15741.5|15748.4|15747|15735.4|15734|573
1691504400000|2023-08-08 14:20:00|15742.4|15741|15739.9|15738.5|15747.9|15746.5|15732.4|15731|381
1691504700000|2023-08-08 14:25:00|15739.4|15738|15775.4|15774|15777.4|15776|15739.4|15738|645
1691505000000|2023-08-08 14:30:00|15774.9|15773.5|15755.9|15754.5|15774.9|15773.5|15754.9|15753.5|295
1691505300000|2023-08-08 14:35:00|15756.4|15755|15755.4|15754|15760.9|15759.5|15746.9|15745.5|182
1691505600000|2023-08-08 14:40:00|15755.9|15754.5|15766.4|15765|15767.4|15766|15752.9|15751.5|192
1691505900000|2023-08-08 14:45:00|15766.9|15765.5|15755.9|15754.5|15767.4|15766|15750.4|15749|228
1691506200000|2023-08-08 14:50:00|15755.4|15754|15772.4|15771|15772.4|15771|15753.9|15752.5|311
1691506500000|2023-08-08 14:55:00|15771.9|15770.5|15755.4|15754|15771.9|15770.5|15747.9|15746.5|337
1691506800000|2023-08-08 15:00:00|15755.9|15754.5|15742.9|15741.5|15760.4|15759|15738.9|15737.5|642
1691507100000|2023-08-08 15:05:00|15742.4|15741|15756.9|15755.5|15756.9|15755.5|15741.4|15740|460
1691507400000|2023-08-08 15:10:00|15756.4|15755|15757.4|15756|15758.9|15757.5|15747.4|15746|285
1691507700000|2023-08-08 15:15:00|15756.9|15755.5|15765.4|15764|15765.4|15764|15754.9|15753.5|391
1691508000000|2023-08-08 15:20:00|15765.9|15764.5|15765.9|15764.5|15767.4|15766|15760.9|15759.5|488
1691508300000|2023-08-08 15:25:00|15766.4|15765|15771.4|15770|15773.4|15772|15762.9|15761.5|898
1691508600000|2023-08-08 15:30:00|15772.1|15769.3|15775.6|15772.8|15783.1|15780.3|15770.6|15767.8|1318
1691508900000|2023-08-08 15:35:00|15776.6|15773.8|15778.1|15775.3|15781.1|15778.3|15770.6|15767.8|552
1691509200000|2023-08-08 15:40:00|15777.6|15774.8|15770.6|15767.8|15778.1|15775.3|15766.1|15763.3|293
1691509500000|2023-08-08 15:45:00|15770.1|15767.3|15772.6|15769.8|15778.1|15775.3|15769.1|15766.3|238
1691509800000|2023-08-08 15:50:00|15773.1|15770.3|15771.1|15768.3|15777.1|15774.3|15771.1|15768.3|192
1691510100000|2023-08-08 15:55:00|15770.6|15767.8|15774.1|15771.3|15777.6|15774.8|15769.1|15766.3|190
1691510400000|2023-08-08 16:00:00|15774.6|15771.8|15775.6|15772.8|15778.6|15775.8|15772.1|15769.3|172
1691510700000|2023-08-08 16:05:00|15776.1|15773.3|15780.6|15777.8|15781.6|15778.8|15775.6|15772.8|119
1691511000000|2023-08-08 16:10:00|15781.1|15778.3|15785.1|15782.3|15787.1|15784.3|15779.1|15776.3|154
1691511300000|2023-08-08 16:15:00|15784.6|15781.8|15789.6|15786.8|15790.1|15787.3|15783.1|15780.3|141
1691511600000|2023-08-08 16:20:00|15789.1|15786.3|15785.1|15782.3|15790.6|15787.8|15785.1|15782.3|114
1691511900000|2023-08-08 16:25:00|15784.6|15781.8|15780.6|15777.8|15785.1|15782.3|15780.1|15777.3|46
1691512200000|2023-08-08 16:30:00|15781.1|15778.3|15787.1|15784.3|15788.6|15785.8|15780.6|15777.8|110
1691512500000|2023-08-08 16:35:00|15786.6|15783.8|15786.1|15783.3|15789.6|15786.8|15784.1|15781.3|88
1691512800000|2023-08-08 16:40:00|15785.6|15782.8|15777.6|15774.8|15789.1|15786.3|15777.6|15774.8|63
1691513100000|2023-08-08 16:45:00|15778.1|15775.3|15780.6|15777.8|15783.1|15780.3|15777.1|15774.3|77
1691513400000|2023-08-08 16:50:00|15780.1|15777.3|15781.6|15778.8|15783.1|15780.3|15775.1|15772.3|68
1691513700000|2023-08-08 16:55:00|15782.1|15779.3|15789.1|15786.3|15791.1|15788.3|15782.1|15779.3|274
1691514000000|2023-08-08 17:00:00|15790.1|15787.3|15795.1|15792.3|15797.1|15794.3|15789.1|15786.3|215
1691514300000|2023-08-08 17:05:00|15795.6|15792.8|15793.6|15790.8|15798.1|15795.3|15790.6|15787.8|410
1691514600000|2023-08-08 17:10:00|15793.1|15790.3|15796.1|15793.3|15796.1|15793.3|15791.1|15788.3|115
1691514900000|2023-08-08 17:15:00|15795.6|15792.8|15801.1|15798.3|15804.1|15801.3|15795.6|15792.8|218
1691515200000|2023-08-08 17:20:00|15801.6|15798.8|15795.6|15792.8|15805.1|15802.3|15795.1|15792.3|123
1691515500000|2023-08-08 17:25:00|15796.1|15793.3|15801.6|15798.8|15802.1|15799.3|15793.1|15790.3|147
1691515800000|2023-08-08 17:30:00|15801.1|15798.3|15798.1|15795.3|15804.1|15801.3|15798.1|15795.3|74
1691516100000|2023-08-08 17:35:00|15797.6|15794.8|15801.6|15798.8|15802.1|15799.3|15790.1|15787.3|130
1691516400000|2023-08-08 17:40:00|15802.1|15799.3|15804.1|15801.3|15806.1|15803.3|15799.6|15796.8|93
1691516700000|2023-08-08 17:45:00|15803.6|15800.8|15803.1|15800.3|15806.1|15803.3|15800.6|15797.8|61
1691517000000|2023-08-08 17:50:00|15802.6|15799.8|15808.1|15805.3|15812.1|15809.3|15802.1|15799.3|136
1691517300000|2023-08-08 17:55:00|15808.6|15805.8|15811.1|15808.3|15812.1|15809.3|15807.1|15804.3|136
1691517600000|2023-08-08 18:00:00|15810.6|15807.8|15807.6|15804.8|15813.6|15810.8|15805.1|15802.3|212
1691517900000|2023-08-08 18:05:00|15807.1|15804.3|15805.6|15802.8|15810.6|15807.8|15802.1|15799.3|144
1691518200000|2023-08-08 18:10:00|15806.1|15803.3|15814.1|15811.3|15816.1|15813.3|15802.6|15799.8|132
1691518500000|2023-08-08 18:15:00|15813.6|15810.8|15819.6|15816.8|15824.1|15821.3|15813.6|15810.8|272
1691518800000|2023-08-08 18:20:00|15819.1|15816.3|15820.6|15817.8|15823.1|15820.3|15819.1|15816.3|115
1691519100000|2023-08-08 18:25:00|15821.1|15818.3|15819.6|15816.8|15823.1|15820.3|15816.6|15813.8|66
1691519400000|2023-08-08 18:30:00|15820.1|15817.3|15822.1|15819.3|15823.1|15820.3|15818.1|15815.3|72
1691519700000|2023-08-08 18:35:00|15821.1|15818.3|15817.6|15814.8|15823.6|15820.8|15815.1|15812.3|187
1691520000000|2023-08-08 18:40:00|15818.1|15815.3|15814.1|15811.3|15820.6|15817.8|15813.6|15810.8|200
1691520300000|2023-08-08 18:45:00|15814.6|15811.8|15819.1|15816.3|15820.1|15817.3|15814.1|15811.3|36
1691520600000|2023-08-08 18:50:00|15819.6|15816.8|15820.1|15817.3|15821.1|15818.3|15817.6|15814.8|52
1691520900000|2023-08-08 18:55:00|15820.6|15817.8|15829.1|15826.3|15834.1|15831.3|15820.6|15817.8|339
1691521200000|2023-08-08 19:00:00|15828.1|15825.3|15833.6|15830.8|15835.1|15832.3|15826.6|15823.8|86
1691521500000|2023-08-08 19:05:00|15833.1|15830.3|15829.1|15826.3|15837.1|15834.3|15828.1|15825.3|197
1691521800000|2023-08-08 19:10:00|15828.6|15825.8|15831.1|15828.3|15832.6|15829.8|15828.1|15825.3|115
1691522100000|2023-08-08 19:15:00|15831.6|15828.8|15831.1|15828.3|15833.1|15830.3|15828.1|15825.3|46
1691522400000|2023-08-08 19:20:00|15830.6|15827.8|15841.1|15838.3|15841.1|15838.3|15830.1|15827.3|132
1691522700000|2023-08-08 19:25:00|15840.6|15837.8|15841.1|15838.3|15845.1|15842.3|15837.6|15834.8|150
1691523000000|2023-08-08 19:30:00|15841.6|15838.8|15831.1|15828.3|15842.6|15839.8|15830.1|15827.3|169
1691523300000|2023-08-08 19:35:00|15831.6|15828.8|15831.1|15828.3|15834.1|15831.3|15827.1|15824.3|195
1691523600000|2023-08-08 19:40:00|15831.6|15828.8|15841.6|15838.8|15846.1|15843.3|15831.6|15828.8|157
1691523900000|2023-08-08 19:45:00|15841.1|15838.3|15838.1|15835.3|15844.1|15841.3|15836.1|15833.3|308
1691524200000|2023-08-08 19:50:00|15840.1|15837.3|15834.1|15831.3|15843.6|15840.8|15833.1|15830.3|217
1691524500000|2023-08-08 19:55:00|15833.6|15830.8|15839.6|15836.8|15841.6|15838.8|15833.1|15830.3|349
1691524800000|2023-08-08 20:00:00|15839.1|15836.3|15833|15826|15842.8|15836.3|15832.2|15825.2|4
1691525100000|2023-08-08 20:05:00|15832.1|15825.1|15835.5|15828.5|15837.3|15830.3|15831.2|15824.2|0
1691525400000|2023-08-08 20:10:00|15836|15829|15837.8|15830.8|15839|15832|15834.6|15827.6|0
1691525700000|2023-08-08 20:15:00|15838.3|15831.3|15838.5|15831.5|15840.2|15833.2|15834.3|15827.3|0
1691526000000|2023-08-08 20:20:00|15838|15831|15837.3|15830.3|15838.5|15831.5|15837.3|15830.3|0
1691526300000|2023-08-08 20:25:00|15836.4|15829.4|15836.9|15829.9|15837.3|15830.3|15835.9|15828.9|0
1691526600000|2023-08-08 20:30:00|15836|15829|15837.5|15830.5|15837.6|15830.6|15836|15829|0
1691526900000|2023-08-08 20:35:00|15836.6|15829.6|15837.8|15830.8|15839.2|15832.2|15836.6|15829.6|0
1691527200000|2023-08-08 20:40:00|15838.2|15831.2|15838.1|15831.1|15839.1|15832.1|15837.4|15830.4|0
1691527500000|2023-08-08 20:45:00|15839|15832|15837.9|15830.9|15839.9|15832.9|15837.9|15830.9|0
1691527800000|2023-08-08 20:50:00|15838.3|15831.3|15837.7|15830.7|15838.3|15831.3|15837|15830|0
1691528100000|2023-08-08 20:55:00|15837.2|15830.2|15838.3|15831.3|15839.6|15832.6|15835.7|15828.7|0
1691528400000|2023-08-08 21:00:00|15838.1|15831.1|15837.7|15830.7|15838.7|15831.7|15837.1|15830.1|0
1691528700000|2023-08-08 21:05:00|15837.6|15830.6|15838.2|15831.2|15838.7|15831.7|15837.6|15830.6|0
1691529000000|2023-08-08 21:10:00|15837.8|15830.8|15836.7|15829.7|15838|15831|15836.7|15829.7|0
1691529300000|2023-08-08 21:15:00|15836.8|15829.8|15836.4|15829.4|15836.9|15829.9|15836.4|15829.4|0
1691529600000|2023-08-08 21:20:00|15835.4|15828.4|15835.3|15828.3|15835.4|15828.4|15834.9|15827.9|0
1691529900000|2023-08-08 21:25:00|15835.1|15828.1|15835|15828|15835.6|15828.6|15834.5|15827.5|0
1691530200000|2023-08-08 21:30:00|15835.1|15828.1|15836.1|15829.1|15836.1|15829.1|15835.1|15828.1|0
1691530500000|2023-08-08 21:35:00|15837.2|15830.2|15836.4|15829.4|15837.2|15830.2|15835.9|15828.9|0
1691530800000|2023-08-08 21:40:00|15836.5|15829.5|15836.8|15829.8|15836.8|15829.8|15836.5|15829.5|0
1691531100000|2023-08-08 21:45:00|15836.7|15829.7|15836.6|15829.6|15837.3|15830.3|15836.6|15829.6|0
1691531400000|2023-08-08 21:50:00|15836.5|15829.5|15836.6|15829.6|15836.6|15829.6|15836.4|15829.4|0
1691531700000|2023-08-08 21:55:00|15836.8|15829.8|15836.2|15829.2|15836.9|15829.9|15836.1|15829.1|0
1691532000000|2023-08-08 22:00:00|15835.9|15828.9|15838.8|15831.8|15839.8|15832.8|15835|15828|0
1691532300000|2023-08-08 22:05:00|15838|15831|15836|15829|15838|15831|15836|15829|0
1691532600000|2023-08-08 22:10:00|15836.4|15829.4|15840.3|15833.3|15840.3|15833.3|15836.4|15829.4|0
1691532900000|2023-08-08 22:15:00|15839.4|15832.4|15838.5|15831.5|15839.5|15832.5|15837.6|15830.6|0
1691533200000|2023-08-08 22:20:00|15837.6|15830.6|15837|15830|15839.4|15832.4|15836.7|15829.7|0
1691533500000|2023-08-08 22:25:00|15836.1|15829.1|15836.7|15829.7|15837|15830|15835.5|15828.5|0
1691533800000|2023-08-08 22:30:00|15837.1|15830.1|15831.6|15824.6|15837.1|15830.1|15831.2|15824.2|0
1691534100000|2023-08-08 22:35:00|15831.1|15824.1|15831.2|15824.2|15832.1|15825.1|15830|15823|0
1691534400000|2023-08-08 22:40:00|15830.7|15823.7|15831.1|15824.1|15832.1|15825.1|15830.2|15823.2|0
1691534700000|2023-08-08 22:45:00|15831.5|15824.5|15829.2|15822.2|15832.9|15825.9|15829.2|15822.2|0
1691535000000|2023-08-08 22:50:00|15829.6|15822.6|15830.1|15823.1|15830.9|15823.9|15829.6|15822.6|0
1691535300000|2023-08-08 22:55:00|15830.5|15823.5|15831.7|15824.7|15832.6|15825.6|15829.2|15822.2|0
1691535600000|2023-08-08 23:00:00|15830.8|15823.8|15836|15829|15836|15829|15830.8|15823.8|0
1691535900000|2023-08-08 23:05:00|15835.9|15828.9|15830.4|15823.4|15835.9|15828.9|15828.8|15821.8|0
1691536200000|2023-08-08 23:10:00|15830|15823|15832.2|15825.2|15832.2|15825.2|15829.6|15822.6|0
1691536500000|2023-08-08 23:15:00|15833.1|15826.1|15831.6|15824.6|15833.1|15826.1|15830.4|15823.4|0
1691536800000|2023-08-08 23:20:00|15831.2|15824.2|15831.7|15824.7|15832.1|15825.1|15829.9|15822.9|0
1691537100000|2023-08-08 23:25:00|15830.9|15823.9|15830.9|15823.9|15830.9|15823.9|15830|15823|0
1691537400000|2023-08-08 23:30:00|15831.3|15824.3|15829.8|15822.8|15831.7|15824.7|15829|15822|0
1691537700000|2023-08-08 23:35:00|15830.3|15823.3|15830.4|15823.4|15831.5|15824.5|15829.5|15822.5|0
1691538000000|2023-08-08 23:40:00|15830.8|15823.8|15829.5|15822.5|15830.8|15823.8|15829.5|15822.5|0
1691538300000|2023-08-08 23:45:00|15830.4|15823.4|15833|15826|15833.9|15826.9|15829.5|15822.5|0
1691538600000|2023-08-08 23:50:00|15832.6|15825.6|15831.3|15824.3|15833|15826|15830.4|15823.4|0
1691538900000|2023-08-08 23:55:00|15831.1|15824.1|15831.1|15824.1|15832|15825|15829.4|15822.4|0
1691539200000|2023-08-09 00:00:00|15830.7|15823.7|15828.4|15821.4|15831.1|15824.1|15828.4|15821.4|0
1691539500000|2023-08-09 00:05:00|15829.3|15822.3|15833.7|15826.7|15833.7|15826.7|15829.3|15822.3|0
1691539800000|2023-08-09 00:10:00|15833.2|15826.2|15845.3|15838.3|15846.6|15839.6|15833.2|15826.2|0
1691540100000|2023-08-09 00:15:00|15844.4|15837.4|15852.9|15847.9|15855.9|15850.9|15838.4|15833.4|94
1691540400000|2023-08-09 00:20:00|15853.4|15848.4|15848.4|15843.4|15855.9|15850.9|15848.4|15843.4|27
1691540700000|2023-08-09 00:25:00|15849.4|15844.4|15841.9|15836.9|15850.4|15845.4|15840.9|15835.9|35
1691541000000|2023-08-09 00:30:00|15842.4|15837.4|15845.9|15840.9|15850.4|15845.4|15841.9|15836.9|26
1691541300000|2023-08-09 00:35:00|15846.4|15841.4|15841.9|15836.9|15847.9|15842.9|15841.9|15836.9|4
1691541600000|2023-08-09 00:40:00|15842.4|15837.4|15841.9|15836.9|15844.4|15839.4|15839.9|15834.9|12
1691541900000|2023-08-09 00:45:00|15842.4|15837.4|15841.9|15836.9|15844.4|15839.4|15839.9|15834.9|14
1691542200000|2023-08-09 00:50:00|15842.4|15837.4|15846.9|15841.9|15848.4|15843.4|15842.4|15837.4|10
1691542500000|2023-08-09 00:55:00|15847.4|15842.4|15848.9|15843.9|15850.9|15845.9|15845.9|15840.9|14
1691542800000|2023-08-09 01:00:00|15848.4|15843.4|15852.4|15847.4|15852.9|15847.9|15845.9|15840.9|12
1691543100000|2023-08-09 01:05:00|15853.9|15848.9|15854.4|15849.4|15855.9|15850.9|15853.4|15848.4|11
1691543400000|2023-08-09 01:10:00|15854.9|15849.9|15859.4|15854.4|15861.4|15856.4|15854.9|15849.9|33
1691543700000|2023-08-09 01:15:00|15858.9|15853.9|15860.9|15855.9|15865.9|15860.9|15856.4|15851.4|47
1691544000000|2023-08-09 01:20:00|15861.4|15856.4|15861.9|15856.9|15862.9|15857.9|15858.9|15853.9|21
1691544300000|2023-08-09 01:25:00|15862.4|15857.4|15860.9|15855.9|15862.4|15857.4|15859.9|15854.9|10
1691544600000|2023-08-09 01:30:00|15860.4|15855.4|15863.9|15858.9|15864.9|15859.9|15858.4|15853.4|43
1691544900000|2023-08-09 01:35:00|15864.4|15859.4|15862.9|15857.9|15864.9|15859.9|15859.4|15854.4|6
1691545200000|2023-08-09 01:40:00|15862.4|15857.4|15864.9|15859.9|15867.4|15862.4|15859.9|15854.9|13
1691545500000|2023-08-09 01:45:00|15865.4|15860.4|15868.9|15863.9|15868.9|15863.9|15862.4|15857.4|18
1691545800000|2023-08-09 01:50:00|15869.4|15864.4|15863.9|15858.9|15869.4|15864.4|15863.9|15858.9|9
1691546100000|2023-08-09 01:55:00|15863.4|15858.4|15856.4|15851.4|15863.4|15858.4|15854.4|15849.4|38
1691546400000|2023-08-09 02:00:00|15855.9|15850.9|15864.9|15859.9|15864.9|15859.9|15855.4|15850.4|18
1691546700000|2023-08-09 02:05:00|15865.4|15860.4|15864.9|15859.9|15865.9|15860.9|15862.9|15857.9|5
1691547000000|2023-08-09 02:10:00|15864.4|15859.4|15857.9|15852.9|15865.9|15860.9|15857.9|15852.9|28
1691547300000|2023-08-09 02:15:00|15859.9|15854.9|15865.9|15860.9|15866.9|15861.9|15856.9|15851.9|17
1691547600000|2023-08-09 02:20:00|15865.4|15860.4|15861.9|15856.9|15865.4|15860.4|15861.4|15856.4|7
1691547900000|2023-08-09 02:25:00|15861.4|15856.4|15855.9|15850.9|15861.9|15856.9|15855.9|15850.9|32
1691548200000|2023-08-09 02:30:00|15855.4|15850.4|15863.9|15858.9|15864.4|15859.4|15855.4|15850.4|20
1691548500000|2023-08-09 02:35:00|15864.4|15859.4|15864.4|15859.4|15864.9|15859.9|15863.9|15858.9|0
1691548800000|2023-08-09 02:40:00|15863.9|15858.9|15864.9|15859.9|15865.4|15860.4|15862.9|15857.9|3
1691549100000|2023-08-09 02:45:00|15864.4|15859.4|15864.9|15859.9|15865.9|15860.9|15863.9|15858.9|0
1691549400000|2023-08-09 02:50:00|15864.4|15859.4|15868.9|15863.9|15870.9|15865.9|15864.4|15859.4|13
1691549700000|2023-08-09 02:55:00|15868.4|15863.4|15868.9|15863.9|15870.9|15865.9|15867.9|15862.9|11
1691550000000|2023-08-09 03:00:00|15869.4|15864.4|15869.9|15864.9|15870.4|15865.4|15867.9|15862.9|6
1691550300000|2023-08-09 03:05:00|15869.4|15864.4|15867.4|15862.4|15869.9|15864.9|15865.9|15860.9|19
1691550600000|2023-08-09 03:10:00|15867.9|15862.9|15865.9|15860.9|15868.4|15863.4|15865.9|15860.9|8
1691550900000|2023-08-09 03:15:00|15865.4|15860.4|15865.9|15860.9|15867.9|15862.9|15863.9|15858.9|13
1691551200000|2023-08-09 03:20:00|15866.4|15861.4|15863.9|15858.9|15866.4|15861.4|15863.9|15858.9|2
1691551500000|2023-08-09 03:25:00|15864.4|15859.4|15865.4|15860.4|15865.4|15860.4|15863.9|15858.9|0
1691551800000|2023-08-09 03:30:00|15864.9|15859.9|15862.9|15857.9|15865.9|15860.9|15861.9|15856.9|7
1691552100000|2023-08-09 03:35:00|15863.4|15858.4|15863.9|15858.9|15865.4|15860.4|15862.9|15857.9|9
1691552400000|2023-08-09 03:40:00|15864.4|15859.4|15865.9|15860.9|15866.4|15861.4|15863.9|15858.9|19
1691552700000|2023-08-09 03:45:00|15866.4|15861.4|15863.4|15858.4|15866.4|15861.4|15863.4|15858.4|3
1691553000000|2023-08-09 03:50:00|15863.9|15858.9|15865.9|15860.9|15866.4|15861.4|15863.9|15858.9|7
1691553300000|2023-08-09 03:55:00|15865.4|15860.4|15868.4|15863.4|15868.4|15863.4|15864.9|15859.9|16
1691553600000|2023-08-09 04:00:00|15869.4|15864.4|15868.9|15863.9|15869.4|15864.4|15867.9|15862.9|7
1691553900000|2023-08-09 04:05:00|15869.4|15864.4|15871.9|15866.9|15872.9|15867.9|15869.4|15864.4|16
1691554200000|2023-08-09 04:10:00|15871.4|15866.4|15867.4|15862.4|15871.4|15866.4|15866.4|15861.4|11
1691554500000|2023-08-09 04:15:00|15867.9|15862.9|15866.4|15861.4|15868.9|15863.9|15866.4|15861.4|2
1691554800000|2023-08-09 04:20:00|15866.9|15861.9|15866.4|15861.4|15868.9|15863.9|15865.9|15860.9|9
1691555100000|2023-08-09 04:25:00|15867.4|15862.4|15867.4|15862.4|15868.9|15863.9|15865.9|15860.9|4
1691555400000|2023-08-09 04:30:00|15867.9|15862.9|15865.9|15860.9|15867.9|15862.9|15865.9|15860.9|0
1691555700000|2023-08-09 04:35:00|15866.4|15861.4|15868.9|15863.9|15870.9|15865.9|15865.9|15860.9|11
1691556000000|2023-08-09 04:40:00|15869.4|15864.4|15872.9|15867.9|15873.9|15868.9|15869.4|15864.4|7
1691556300000|2023-08-09 04:45:00|15873.4|15868.4|15870.4|15865.4|15873.4|15868.4|15869.4|15864.4|22
1691556600000|2023-08-09 04:50:00|15869.9|15864.9|15869.4|15864.4|15871.4|15866.4|15868.9|15863.9|12
1691556900000|2023-08-09 04:55:00|15868.9|15863.9|15870.4|15865.4|15871.4|15866.4|15868.4|15863.4|12
1691557200000|2023-08-09 05:00:00|15869.4|15864.4|15874.9|15869.9|15874.9|15869.9|15868.9|15863.9|40
1691557500000|2023-08-09 05:05:00|15874.4|15869.4|15873.9|15868.9|15876.4|15871.4|15873.4|15868.4|10
1691557800000|2023-08-09 05:10:00|15874.4|15869.4|15873.9|15868.9|15874.4|15869.4|15873.4|15868.4|7
1691558100000|2023-08-09 05:15:00|15874.4|15869.4|15880.4|15875.4|15881.4|15876.4|15873.9|15868.9|43
1691558400000|2023-08-09 05:20:00|15879.9|15874.9|15877.9|15872.9|15882.9|15877.9|15877.9|15872.9|53
1691558700000|2023-08-09 05:25:00|15877.4|15872.4|15880.4|15875.4|15881.9|15876.9|15876.9|15871.9|24
1691559000000|2023-08-09 05:30:00|15880.9|15875.9|15875.9|15870.9|15881.4|15876.4|15874.9|15869.9|11
1691559300000|2023-08-09 05:35:00|15875.4|15870.4|15876.9|15871.9|15876.9|15871.9|15874.9|15869.9|7
1691559600000|2023-08-09 05:40:00|15876.4|15871.4|15877.4|15872.4|15878.4|15873.4|15875.4|15870.4|20
1691559900000|2023-08-09 05:45:00|15878.4|15873.4|15880.4|15875.4|15881.9|15876.9|15878.4|15873.4|24
1691560200000|2023-08-09 05:50:00|15879.9|15874.9|15878.9|15873.9|15885.4|15880.4|15877.4|15872.4|74
1691560500000|2023-08-09 05:55:00|15879.4|15874.4|15873.9|15868.9|15879.4|15874.4|15871.4|15866.4|75
1691560800000|2023-08-09 06:00:00|15872.8|15870|15870.8|15868|15875.3|15872.5|15863.8|15861|333
1691561100000|2023-08-09 06:05:00|15871.3|15868.5|15878.8|15876|15885.8|15883|15871.3|15868.5|282
1691561400000|2023-08-09 06:10:00|15878.3|15875.5|15881.8|15879|15885.8|15883|15877.3|15874.5|245
1691561700000|2023-08-09 06:15:00|15882.3|15879.5|15875.3|15872.5|15882.3|15879.5|15875.3|15872.5|166
1691562000000|2023-08-09 06:20:00|15874.8|15872|15878.3|15875.5|15879.3|15876.5|15870.3|15867.5|251
1691562300000|2023-08-09 06:25:00|15879.3|15876.5|15883.3|15880.5|15883.3|15880.5|15875.3|15872.5|204
1691562600000|2023-08-09 06:30:00|15884.3|15881.5|15879.3|15876.5|15886.8|15884|15876.3|15873.5|209
1691562900000|2023-08-09 06:35:00|15878.8|15876|15891.8|15889|15891.8|15889|15878.8|15876|293
1691563200000|2023-08-09 06:40:00|15892.3|15889.5|15895.3|15892.5|15904.3|15901.5|15891.8|15889|244
1691563500000|2023-08-09 06:45:00|15895.8|15893|15898.3|15895.5|15902.3|15899.5|15894.3|15891.5|161
1691563800000|2023-08-09 06:50:00|15898.8|15896|15892.3|15889.5|15898.8|15896|15889.3|15886.5|291
1691564100000|2023-08-09 06:55:00|15892.8|15890|15900.8|15898|15907.3|15904.5|15892.8|15890|557
1691564400000|2023-08-09 07:00:00|15900.1|15898.7|15929.1|15927.7|15931.1|15929.7|15897.1|15895.7|2337
1691564700000|2023-08-09 07:05:00|15928.6|15927.2|15919.6|15918.2|15936.1|15934.7|15910.6|15909.2|1156
1691565000000|2023-08-09 07:10:00|15920.1|15918.7|15893.6|15892.2|15926.6|15925.2|15893.6|15892.2|818
1691565300000|2023-08-09 07:15:00|15894.1|15892.7|15889.1|15887.7|15903.1|15901.7|15880.1|15878.7|749
1691565600000|2023-08-09 07:20:00|15888.6|15887.2|15910.6|15909.2|15914.1|15912.7|15871.6|15870.2|673
1691565900000|2023-08-09 07:25:00|15911.1|15909.7|15915.1|15913.7|15921.1|15919.7|15893.1|15891.7|580
1691566200000|2023-08-09 07:30:00|15914.6|15913.2|15929.6|15928.2|15931.6|15930.2|15911.6|15910.2|541
1691566500000|2023-08-09 07:35:00|15930.1|15928.7|15933.6|15932.2|15945.1|15943.7|15927.6|15926.2|677
1691566800000|2023-08-09 07:40:00|15934.1|15932.7|15931|15929.6|15938.1|15936.7|15923.5|15922.1|353
1691567100000|2023-08-09 07:45:00|15930.5|15929.1|15930.5|15929.1|15940|15938.6|15926|15924.6|407
1691567400000|2023-08-09 07:50:00|15931|15929.6|15920|15918.6|15938|15936.6|15916|15914.6|359
1691567700000|2023-08-09 07:55:00|15920.5|15919.1|15934|15932.6|15940|15938.6|15919.5|15918.1|370
1691568000000|2023-08-09 08:00:00|15935.5|15934.1|15954.5|15953.1|15955|15953.6|15929.5|15928.1|507
1691568300000|2023-08-09 08:05:00|15955|15953.6|15963.5|15962.1|15969|15967.6|15953.5|15952.1|877
1691568600000|2023-08-09 08:10:00|15964|15962.6|15936.5|15935.1|15967|15965.6|15935.5|15934.1|789
1691568900000|2023-08-09 08:15:00|15937|15935.6|15926.5|15925.1|15946.5|15945.1|15922|15920.6|652
1691569200000|2023-08-09 08:20:00|15927|15925.6|15950.5|15949.1|15953|15951.6|15925.5|15924.1|398
1691569500000|2023-08-09 08:25:00|15951|15949.6|15960|15958.6|15960.5|15959.1|15947|15945.6|468
1691569800000|2023-08-09 08:30:00|15959.5|15958.1|15966|15964.6|15970|15968.6|15958|15956.6|535
1691570100000|2023-08-09 08:35:00|15966.5|15965.1|15969.5|15968.1|15973|15971.6|15965|15963.6|432
1691570400000|2023-08-09 08:40:00|15969|15967.6|15969|15967.6|15975|15973.6|15965|15963.6|380
1691570700000|2023-08-09 08:45:00|15969.5|15968.1|15983.5|15982.1|15984|15982.6|15967.5|15966.1|373
1691571000000|2023-08-09 08:50:00|15984|15982.6|15978|15976.6|15985.5|15984.1|15976|15974.6|383
1691571300000|2023-08-09 08:55:00|15978.5|15977.1|15982.5|15981.1|15985|15983.6|15977.5|15976.1|352
1691571600000|2023-08-09 09:00:00|15983|15981.6|15979.5|15978.1|15983|15981.6|15972|15970.6|421
1691571900000|2023-08-09 09:05:00|15980|15978.6|15983|15981.6|15985|15983.6|15978|15976.6|331
1691572200000|2023-08-09 09:10:00|15982.5|15981.1|15980|15978.6|15986|15984.6|15975.5|15974.1|370
1691572500000|2023-08-09 09:15:00|15979|15977.6|15966.5|15965.1|15985|15983.6|15966|15964.6|420
1691572800000|2023-08-09 09:20:00|15967|15965.6|15971.5|15970.1|15975.5|15974.1|15962.5|15961.1|356
1691573100000|2023-08-09 09:25:00|15971|15969.6|15965|15963.6|15975.5|15974.1|15964.5|15963.1|365
1691573400000|2023-08-09 09:30:00|15965.5|15964.1|15965.5|15964.1|15969|15967.6|15957|15955.6|345
1691573700000|2023-08-09 09:35:00|15965|15963.6|15954|15952.6|15965.5|15964.1|15946|15944.6|324
1691574000000|2023-08-09 09:40:00|15954.5|15953.1|15964.5|15963.1|15965|15963.6|15954|15952.6|213
1691574300000|2023-08-09 09:45:00|15965|15963.6|15948|15946.6|15966|15964.6|15947.5|15946.1|220
1691574600000|2023-08-09 09:50:00|15947.5|15946.1|15963|15961.6|15964.5|15963.1|15946|15944.6|324
1691574900000|2023-08-09 09:55:00|15963.5|15962.1|15961.5|15960.1|15966|15964.6|15953.5|15952.1|187
1691575200000|2023-08-09 10:00:00|15961|15959.6|15962.5|15961.1|15969.5|15968.1|15957|15955.6|186
1691575500000|2023-08-09 10:05:00|15962|15960.6|15967.5|15966.1|15968.5|15967.1|15958.5|15957.1|117
1691575800000|2023-08-09 10:10:00|15968|15966.6|15950.5|15949.1|15970.5|15969.1|15946|15944.6|294
1691576100000|2023-08-09 10:15:00|15951|15949.6|15948|15946.6|15953|15951.6|15947|15945.6|135
1691576400000|2023-08-09 10:20:00|15947.5|15946.1|15960|15958.6|15960.5|15959.1|15946|15944.6|306
1691576700000|2023-08-09 10:25:00|15960.5|15959.1|15963|15961.6|15963|15961.6|15958.5|15957.1|108
1691577000000|2023-08-09 10:30:00|15962.5|15961.1|15963.5|15962.1|15967.5|15966.1|15962|15960.6|135
1691577300000|2023-08-09 10:35:00|15964|15962.6|15946.5|15945.1|15967|15965.6|15945.5|15944.1|201
1691577600000|2023-08-09 10:40:00|15947|15945.6|15946|15944.6|15955|15953.6|15944.5|15943.1|164
1691577900000|2023-08-09 10:45:00|15945.5|15944.1|15943.5|15942.1|15946|15944.6|15939.5|15938.1|211
1691578200000|2023-08-09 10:50:00|15944|15942.6|15948|15946.6|15952|15950.6|15943|15941.6|158
1691578500000|2023-08-09 10:55:00|15948.5|15947.1|15949.5|15948.1|15953|15951.6|15947|15945.6|85
1691578800000|2023-08-09 11:00:00|15950|15948.6|15947|15945.6|15953|15951.6|15945|15943.6|186
1691579100000|2023-08-09 11:05:00|15946.5|15945.1|15944|15942.6|15949|15947.6|15940.5|15939.1|141
1691579400000|2023-08-09 11:10:00|15943.5|15942.1|15935|15933.6|15947|15945.6|15934|15932.6|243
1691579700000|2023-08-09 11:15:00|15934.5|15933.1|15929|15927.6|15935.5|15934.1|15927|15925.6|235
1691580000000|2023-08-09 11:20:00|15928|15926.6|15931|15929.6|15935.5|15934.1|15925|15923.6|209
1691580300000|2023-08-09 11:25:00|15931.5|15930.1|15919.5|15918.1|15931.5|15930.1|15919.5|15918.1|257
1691580600000|2023-08-09 11:30:00|15919|15917.6|15931.5|15930.1|15936|15934.6|15917|15915.6|388
1691580900000|2023-08-09 11:35:00|15931|15929.6|15924.5|15923.1|15933|15931.6|15919.5|15918.1|293
1691581200000|2023-08-09 11:40:00|15925|15923.6|15927.7|15926.3|15927.7|15926.3|15919.5|15918.1|169
1691581500000|2023-08-09 11:45:00|15927.2|15925.8|15934.7|15933.3|15941.2|15939.8|15922.2|15920.8|284
1691581800000|2023-08-09 11:50:00|15935.2|15933.8|15934.2|15932.8|15939.2|15937.8|15928.7|15927.3|334
1691582100000|2023-08-09 11:55:00|15934.7|15933.3|15926.2|15924.8|15939.2|15937.8|15923.7|15922.3|315
1691582400000|2023-08-09 12:00:00|15925.7|15924.3|15935.2|15933.8|15938.7|15937.3|15924.2|15922.8|208
1691582700000|2023-08-09 12:05:00|15935.7|15934.3|15927.7|15926.3|15938.7|15937.3|15925.7|15924.3|199
1691583000000|2023-08-09 12:10:00|15927.2|15925.8|15920.2|15918.8|15930.2|15928.8|15919.2|15917.8|187
1691583300000|2023-08-09 12:15:00|15920.7|15919.3|15909.7|15908.3|15920.7|15919.3|15905.7|15904.3|358
1691583600000|2023-08-09 12:20:00|15909.2|15907.8|15903.2|15901.8|15909.2|15907.8|15890.2|15888.8|365
1691583900000|2023-08-09 12:25:00|15902.7|15901.3|15899.7|15898.3|15910.2|15908.8|15897.7|15896.3|424
1691584200000|2023-08-09 12:30:00|15900.2|15898.8|15907.2|15905.8|15910.2|15908.8|15899.2|15897.8|447
1691584500000|2023-08-09 12:35:00|15908.2|15906.8|15899.2|15897.8|15909.2|15907.8|15896.2|15894.8|469
1691584800000|2023-08-09 12:40:00|15898.7|15897.3|15879.2|15877.8|15899.2|15897.8|15879.2|15877.8|503
1691585100000|2023-08-09 12:45:00|15880.2|15878.8|15885.2|15883.8|15894.2|15892.8|15879.7|15878.3|400
1691585400000|2023-08-09 12:50:00|15884.7|15883.3|15873.2|15871.8|15884.7|15883.3|15871.2|15869.8|571
1691585700000|2023-08-09 12:55:00|15872.7|15871.3|15867.2|15865.8|15873.2|15871.8|15863.7|15862.3|521
1691586000000|2023-08-09 13:00:00|15867.7|15866.3|15877.2|15875.8|15878.2|15876.8|15861.2|15859.8|662
1691586300000|2023-08-09 13:05:00|15876.7|15875.3|15878.7|15877.3|15882.7|15881.3|15873.2|15871.8|395
1691586600000|2023-08-09 13:10:00|15878.2|15876.8|15869.2|15867.8|15878.7|15877.3|15866.7|15865.3|221
1691586900000|2023-08-09 13:15:00|15869.7|15868.3|15878.7|15877.3|15879.2|15877.8|15869.7|15868.3|267
1691587200000|2023-08-09 13:20:00|15878.2|15876.8|15875.2|15873.8|15878.7|15877.3|15872.2|15870.8|254
1691587500000|2023-08-09 13:25:00|15874.7|15873.3|15868.7|15867.3|15878.2|15876.8|15865.7|15864.3|314
1691587800000|2023-08-09 13:30:00|15868.2|15866.8|15884.2|15882.8|15886.2|15884.8|15866.2|15864.8|566
1691588100000|2023-08-09 13:35:00|15884.7|15883.3|15866.7|15865.3|15885.2|15883.8|15863.7|15862.3|636
1691588400000|2023-08-09 13:40:00|15867.2|15865.8|15886.2|15884.8|15894.7|15893.3|15861.7|15860.3|835
1691588700000|2023-08-09 13:45:00|15885.7|15884.3|15899.2|15897.8|15903.2|15901.8|15880.2|15878.8|524
1691589000000|2023-08-09 13:50:00|15898.7|15897.3|15883.7|15882.3|15901.2|15899.8|15874.2|15872.8|537
1691589300000|2023-08-09 13:55:00|15884.2|15882.8|15891.7|15890.3|15895.2|15893.8|15875.7|15874.3|353
1691589600000|2023-08-09 14:00:00|15891.2|15889.8|15900.2|15898.8|15906.2|15904.8|15889.7|15888.3|371
1691589900000|2023-08-09 14:05:00|15900.7|15899.3|15879.7|15878.3|15900.7|15899.3|15877.7|15876.3|421
1691590200000|2023-08-09 14:10:00|15879.3|15877.9|15885.3|15883.9|15887.8|15886.4|15877.3|15875.9|258
1691590500000|2023-08-09 14:15:00|15884.8|15883.4|15889.8|15888.4|15899.3|15897.9|15883.8|15882.4|303
1691590800000|2023-08-09 14:20:00|15890.3|15888.9|15879.3|15877.9|15891.3|15889.9|15878.8|15877.4|218
1691591100000|2023-08-09 14:25:00|15879.8|15878.4|15887.8|15886.4|15894.8|15893.4|15879.3|15877.9|222
1691591400000|2023-08-09 14:30:00|15887.3|15885.9|15889.8|15888.4|15893.8|15892.4|15885.8|15884.4|247
1691591700000|2023-08-09 14:35:00|15889.3|15887.9|15908.3|15906.9|15908.8|15907.4|15888.8|15887.4|352
1691592000000|2023-08-09 14:40:00|15908.8|15907.4|15904.8|15903.4|15909.8|15908.4|15900.3|15898.9|579
1691592300000|2023-08-09 14:45:00|15905.3|15903.9|15901.8|15900.4|15907.8|15906.4|15900.8|15899.4|286
1691592600000|2023-08-09 14:50:00|15901.3|15899.9|15882.3|15880.9|15904.8|15903.4|15879.8|15878.4|457
1691592900000|2023-08-09 14:55:00|15882.8|15881.4|15872.3|15870.9|15886.3|15884.9|15869.3|15867.9|381
1691593200000|2023-08-09 15:00:00|15871.8|15870.4|15877.3|15875.9|15879.8|15878.4|15865.8|15864.4|375
1691593500000|2023-08-09 15:05:00|15877.8|15876.4|15870.3|15868.9|15878.8|15877.4|15864.8|15863.4|286
1691593800000|2023-08-09 15:10:00|15870.8|15869.4|15859.8|15858.4|15870.8|15869.4|15859.8|15858.4|390
1691594100000|2023-08-09 15:15:00|15860.3|15858.9|15849.8|15848.4|15863.8|15862.4|15846.8|15845.4|600
1691594400000|2023-08-09 15:20:00|15848.8|15847.4|15836.8|15835.4|15848.8|15847.4|15833.8|15832.4|839
1691594700000|2023-08-09 15:25:00|15836.3|15834.9|15837.3|15835.9|15844.3|15842.9|15829.8|15828.4|1176
1691595000000|2023-08-09 15:30:00|15838|15835.2|15853|15850.2|15854.5|15851.7|15830.5|15827.7|1021
1691595300000|2023-08-09 15:35:00|15852.5|15849.7|15857.5|15854.7|15858.5|15855.7|15849.5|15846.7|698
1691595600000|2023-08-09 15:40:00|15858|15855.2|15850.5|15847.7|15859.5|15856.7|15849.5|15846.7|307
1691595900000|2023-08-09 15:45:00|15850|15847.2|15842.5|15839.7|15853|15850.2|15842|15839.2|259
1691596200000|2023-08-09 15:50:00|15842|15839.2|15839.5|15836.7|15844.5|15841.7|15835.5|15832.7|207
1691596500000|2023-08-09 15:55:00|15838.5|15835.7|15840.5|15837.7|15842|15839.2|15831|15828.2|249
1691596800000|2023-08-09 16:00:00|15840|15837.2|15846.5|15843.7|15849.5|15846.7|15837.5|15834.7|269
1691597100000|2023-08-09 16:05:00|15846|15843.2|15857|15854.2|15858.5|15855.7|15845|15842.2|251
1691597400000|2023-08-09 16:10:00|15857.5|15854.7|15856|15853.2|15859.5|15856.7|15849|15846.2|118
1691597700000|2023-08-09 16:15:00|15855.5|15852.7|15851.5|15848.7|15859|15856.2|15850.5|15847.7|146
1691598000000|2023-08-09 16:20:00|15851|15848.2|15851.5|15848.7|15852|15849.2|15846|15843.2|99
1691598300000|2023-08-09 16:25:00|15851|15848.2|15852.5|15849.7|15857|15854.2|15849.5|15846.7|82
1691598600000|2023-08-09 16:30:00|15852|15849.2|15869.5|15866.7|15869.5|15866.7|15852|15849.2|186
1691598900000|2023-08-09 16:35:00|15870|15867.2|15865.5|15862.7|15870|15867.2|15864|15861.2|256
1691599200000|2023-08-09 16:40:00|15865|15862.2|15867.5|15864.7|15871.5|15868.7|15865|15862.2|96
1691599500000|2023-08-09 16:45:00|15868|15865.2|15876.5|15873.7|15877|15874.2|15865|15862.2|112
1691599800000|2023-08-09 16:50:00|15876|15873.2|15875.5|15872.7|15878.5|15875.7|15873|15870.2|71
1691600100000|2023-08-09 16:55:00|15876.5|15873.7|15874|15871.2|15884.5|15881.7|15874|15871.2|491
1691600400000|2023-08-09 17:00:00|15874.5|15871.7|15882.5|15879.7|15884|15881.2|15872|15869.2|94
1691600700000|2023-08-09 17:05:00|15883|15880.2|15900.5|15897.7|15901.5|15898.7|15882.5|15879.7|304
1691601000000|2023-08-09 17:10:00|15899.5|15896.7|15910.5|15907.7|15911.5|15908.7|15899.5|15896.7|279
1691601300000|2023-08-09 17:15:00|15911|15908.2|15908.5|15905.7|15915.5|15912.7|15905.5|15902.7|120
1691601600000|2023-08-09 17:20:00|15909|15906.2|15909|15906.2|15910.5|15907.7|15905.5|15902.7|65
1691601900000|2023-08-09 17:25:00|15908.5|15905.7|15906.5|15903.7|15911.5|15908.7|15905|15902.2|120
1691602200000|2023-08-09 17:30:00|15906|15903.2|15911.5|15908.7|15913|15910.2|15906|15903.2|133
1691602500000|2023-08-09 17:35:00|15912|15909.2|15915.5|15912.7|15916|15913.2|15910.5|15907.7|71
1691602800000|2023-08-09 17:40:00|15916|15913.2|15914|15911.2|15916|15913.2|15910.5|15907.7|58
1691603100000|2023-08-09 17:45:00|15913.5|15910.7|15908|15905.2|15917|15914.2|15907.5|15904.7|84
1691603400000|2023-08-09 17:50:00|15908.5|15905.7|15906.5|15903.7|15910.5|15907.7|15903.5|15900.7|332
1691603700000|2023-08-09 17:55:00|15906|15903.2|15906.5|15903.7|15910.5|15907.7|15905|15902.2|60
1691604000000|2023-08-09 18:00:00|15906|15903.2|15909.5|15906.7|15909.5|15906.7|15903.5|15900.7|60
1691604300000|2023-08-09 18:05:00|15910|15907.2|15916|15913.2|15916.5|15913.7|15909.5|15906.7|210
1691604600000|2023-08-09 18:10:00|15915.5|15912.7|15921|15918.2|15921.5|15918.7|15915|15912.2|161
1691604900000|2023-08-09 18:15:00|15920.5|15917.7|15922.5|15919.7|15925|15922.2|15917|15914.2|208
1691605200000|2023-08-09 18:20:00|15923|15920.2|15919.5|15916.7|15926.5|15923.7|15916.5|15913.7|133
1691605500000|2023-08-09 18:25:00|15919|15916.2|15925.5|15922.7|15925.5|15922.7|15918.5|15915.7|87
1691605800000|2023-08-09 18:30:00|15925|15922.2|15925.5|15922.7|15932|15929.2|15925|15922.2|156
1691606100000|2023-08-09 18:35:00|15926|15923.2|15927|15924.2|15929|15926.2|15925.5|15922.7|32
1691606400000|2023-08-09 18:40:00|15927.5|15924.7|15921.5|15918.7|15927.5|15924.7|15921.5|15918.7|116
1691606700000|2023-08-09 18:45:00|15922|15919.2|15922|15919.2|15924|15921.2|15917.5|15914.7|95
1691607000000|2023-08-09 18:50:00|15922.5|15919.7|15916|15913.2|15922.5|15919.7|15913.5|15910.7|80
1691607300000|2023-08-09 18:55:00|15916.5|15913.7|15918.5|15915.7|15922.5|15919.7|15915.5|15912.7|43
1691607600000|2023-08-09 19:00:00|15919|15916.2|15915|15912.2|15920.5|15917.7|15914|15911.2|172
1691607900000|2023-08-09 19:05:00|15914|15911.2|15903.5|15900.7|15917.5|15914.7|15903|15900.2|131
1691608200000|2023-08-09 19:10:00|15902.5|15899.7|15903.5|15900.7|15904|15901.2|15899.5|15896.7|166
1691608500000|2023-08-09 19:15:00|15903|15900.2|15901.5|15898.7|15904|15901.2|15899|15896.2|67
1691608800000|2023-08-09 19:20:00|15901|15898.2|15908|15905.2|15909|15906.2|15899.5|15896.7|92
1691609100000|2023-08-09 19:25:00|15908.5|15905.7|15905.5|15902.7|15910.5|15907.7|15904.5|15901.7|69
1691609400000|2023-08-09 19:30:00|15906|15903.2|15901|15898.2|15907.5|15904.7|15900.5|15897.7|42
1691609700000|2023-08-09 19:35:00|15900.5|15897.7|15893.5|15890.7|15905.5|15902.7|15893|15890.2|138
1691610000000|2023-08-09 19:40:00|15894|15891.2|15894|15891.2|15898|15895.2|15893|15890.2|51
1691610300000|2023-08-09 19:45:00|15893.5|15890.7|15880.5|15877.7|15893.5|15890.7|15875.5|15872.7|264
1691610600000|2023-08-09 19:50:00|15880|15877.2|15876.5|15873.7|15884.5|15881.7|15871.5|15868.7|227
1691610900000|2023-08-09 19:55:00|15877|15874.2|15878|15875.2|15880.5|15877.7|15867.5|15864.7|236
1691611200000|2023-08-09 20:00:00|15878.1|15871.1|15892.6|15885.6|15895.6|15888.6|15878.1|15871.1|17
1691611500000|2023-08-09 20:05:00|15893.5|15886.5|15896.6|15889.6|15897.5|15890.5|15891.6|15884.6|0
1691611800000|2023-08-09 20:10:00|15896.2|15889.2|15901.4|15894.4|15904.1|15897.1|15893.1|15886.1|0
1691612100000|2023-08-09 20:15:00|15900.5|15893.5|15898.8|15891.8|15902.3|15895.3|15897|15890|0
1691612400000|2023-08-09 20:20:00|15898|15891|15899.1|15892.1|15901.4|15894.4|15896.9|15889.9|0
1691612700000|2023-08-09 20:25:00|15900|15893|15905.3|15898.3|15906.3|15899.3|15899.1|15892.1|0
1691613000000|2023-08-09 20:30:00|15905.4|15898.4|15903.9|15896.9|15906.3|15899.3|15903.1|15896.1|0
1691613300000|2023-08-09 20:35:00|15903.1|15896.1|15903.6|15896.6|15904|15897|15901.2|15894.2|0
1691613600000|2023-08-09 20:40:00|15903.7|15896.7|15901.8|15894.8|15904.6|15897.6|15900.9|15893.9|0
1691613900000|2023-08-09 20:45:00|15902.7|15895.7|15903.4|15896.4|15903.6|15896.6|15900.8|15893.8|0
1691614200000|2023-08-09 20:50:00|15903.8|15896.8|15906.1|15899.1|15906.1|15899.1|15903.8|15896.8|0
1691614500000|2023-08-09 20:55:00|15905.6|15898.6|15906.6|15899.6|15907.5|15900.5|15901.6|15894.6|0
1691614800000|2023-08-09 21:00:00|15906.1|15899.1|15906.3|15899.3|15906.9|15899.9|15905.5|15898.5|0
1691615100000|2023-08-09 21:05:00|15907.1|15900.1|15906.4|15899.4|15907.1|15900.1|15906.2|15899.2|0
1691615400000|2023-08-09 21:10:00|15906.9|15899.9|15906.3|15899.3|15908.1|15901.1|15905.6|15898.6|0
1691615700000|2023-08-09 21:15:00|15905.6|15898.6|15902.5|15895.5|15906.3|15899.3|15901|15894|0
1691616000000|2023-08-09 21:20:00|15902.4|15895.4|15901.8|15894.8|15902.8|15895.8|15900.5|15893.5|0
1691616300000|2023-08-09 21:25:00|15902.3|15895.3|15899.7|15892.7|15902.6|15895.6|15899.6|15892.6|0
1691616600000|2023-08-09 21:30:00|15899.4|15892.4|15898.3|15891.3|15899.4|15892.4|15898.3|15891.3|0
1691616900000|2023-08-09 21:35:00|15897.7|15890.7|15898.3|15891.3|15898.6|15891.6|15897.7|15890.7|0
1691617200000|2023-08-09 21:40:00|15898.4|15891.4|15899|15892|15899|15892|15897|15890|0
1691617500000|2023-08-09 21:45:00|15899.1|15892.1|15899.4|15892.4|15899.5|15892.5|15898.9|15891.9|0
1691617800000|2023-08-09 21:50:00|15899.5|15892.5|15900.4|15893.4|15900.5|15893.5|15899.5|15892.5|0
1691618100000|2023-08-09 21:55:00|15900.8|15893.8|15900.4|15893.4|15901.1|15894.1|15899.9|15892.9|0
1691618400000|2023-08-09 22:00:00|15901.4|15894.4|15906.2|15899.2|15908.2|15901.2|15901.4|15894.4|0
1691618700000|2023-08-09 22:05:00|15905.4|15898.4|15905.2|15898.2|15906.3|15899.3|15902.4|15895.4|0
1691619000000|2023-08-09 22:10:00|15906.1|15899.1|15907.3|15900.3|15908.3|15901.3|15905.2|15898.2|0
1691619300000|2023-08-09 22:15:00|15907.2|15900.2|15906.3|15899.3|15909.3|15902.3|15906.3|15899.3|0
1691619600000|2023-08-09 22:20:00|15905.4|15898.4|15908|15901|15908|15901|15904.9|15897.9|0
1691619900000|2023-08-09 22:25:00|15908.1|15901.1|15908.6|15901.6|15909.9|15902.9|15905.8|15898.8|0
1691620200000|2023-08-09 22:30:00|15909.5|15902.5|15907.6|15900.6|15910.4|15903.4|15907.6|15900.6|0
1691620500000|2023-08-09 22:35:00|15906.7|15899.7|15908.9|15901.9|15908.9|15901.9|15905.8|15898.8|0
1691620800000|2023-08-09 22:40:00|15908|15901|15911.6|15904.6|15911.6|15904.6|15906.3|15899.3|0
1691621100000|2023-08-09 22:45:00|15912.5|15905.5|15913.3|15906.3|15914.3|15907.3|15912.4|15905.4|0
1691621400000|2023-08-09 22:50:00|15912.5|15905.5|15911.5|15904.5|15913.4|15906.4|15911.5|15904.5|0
1691621700000|2023-08-09 22:55:00|15911.9|15904.9|15912.3|15905.3|15912.7|15905.7|15910.9|15903.9|0
1691622000000|2023-08-09 23:00:00|15911.8|15904.8|15911.9|15904.9|15912.7|15905.7|15911|15904|0
1691622300000|2023-08-09 23:05:00|15912.7|15905.7|15911|15904|15912.7|15905.7|15909.2|15902.2|0
1691622600000|2023-08-09 23:10:00|15910.5|15903.5|15913.4|15906.4|15913.6|15906.6|15910.1|15903.1|0
1691622900000|2023-08-09 23:15:00|15912.6|15905.6|15909.9|15902.9|15913.5|15906.5|15909|15902|0
1691623200000|2023-08-09 23:20:00|15910.8|15903.8|15911.7|15904.7|15911.7|15904.7|15908.1|15901.1|0
1691623500000|2023-08-09 23:25:00|15910.8|15903.8|15911.6|15904.6|15912.6|15905.6|15910.8|15903.8|0
1691623800000|2023-08-09 23:30:00|15910.7|15903.7|15911.6|15904.6|15911.6|15904.6|15910.7|15903.7|0
1691624100000|2023-08-09 23:35:00|15911.4|15904.4|15913.4|15906.4|15914.1|15907.1|15911.4|15904.4|0
1691624400000|2023-08-09 23:40:00|15913|15906|15918.4|15911.4|15920.2|15913.2|15913|15906|0
1691624700000|2023-08-09 23:45:00|15917.9|15910.9|15915.7|15908.7|15918.4|15911.4|15915.7|15908.7|0
1691625000000|2023-08-09 23:50:00|15916.1|15909.1|15917.3|15910.3|15918.3|15911.3|15915.7|15908.7|0
1691625300000|2023-08-09 23:55:00|15916.4|15909.4|15914.5|15907.5|15916.4|15909.4|15914.5|15907.5|0
1691625600000|2023-08-10 00:00:00|15915.3|15908.3|15915.2|15908.2|15917.1|15910.1|15910.9|15903.9|0
1691625900000|2023-08-10 00:05:00|15915.6|15908.6|15916.3|15909.3|15916.3|15909.3|15913.4|15906.4|0
1691626200000|2023-08-10 00:10:00|15915.4|15908.4|15906.6|15899.6|15916.3|15909.3|15906.6|15899.6|0
1691626500000|2023-08-10 00:15:00|15908.3|15903.3|15899.3|15894.3|15908.3|15903.3|15886.3|15881.3|101
1691626800000|2023-08-10 00:20:00|15897.8|15892.8|15898.8|15893.8|15904.8|15899.8|15896.3|15891.3|31
1691627100000|2023-08-10 00:25:00|15899.3|15894.3|15896.3|15891.3|15900.3|15895.3|15896.3|15891.3|7
1691627400000|2023-08-10 00:30:00|15896.8|15891.8|15891.3|15886.3|15896.8|15891.8|15890.3|15885.3|65
1691627700000|2023-08-10 00:35:00|15891.8|15886.8|15893.3|15888.3|15896.3|15891.3|15888.8|15883.8|15
1691628000000|2023-08-10 00:40:00|15892.8|15887.8|15894.3|15889.3|15895.3|15890.3|15892.3|15887.3|13
1691628300000|2023-08-10 00:45:00|15894.8|15889.8|15898.8|15893.8|15904.3|15899.3|15894.3|15889.3|17
1691628900000|2023-08-10 00:55:00|15902.3|15897.3|15904.8|15899.8|15905.3|15900.3|15900.8|15895.8|14
1691629200000|2023-08-10 01:00:00|15904.3|15899.3|15902.3|15897.3|15904.8|15899.8|15898.8|15893.8|25
1691629500000|2023-08-10 01:05:00|15901.8|15896.8|15898.3|15893.3|15903.3|15898.3|15896.8|15891.8|22
1691629800000|2023-08-10 01:10:00|15897.8|15892.8|15898.8|15893.8|15899.3|15894.3|15893.3|15888.3|24
1691630100000|2023-08-10 01:15:00|15898.3|15893.3|15903.3|15898.3|15904.8|15899.8|15896.3|15891.3|16
1691630400000|2023-08-10 01:20:00|15903.8|15898.8|15905.3|15900.3|15905.3|15900.3|15900.8|15895.8|11
1691630700000|2023-08-10 01:25:00|15905.8|15900.8|15910.3|15905.3|15910.3|15905.3|15904.3|15899.3|19
1691631000000|2023-08-10 01:30:00|15910.8|15905.8|15912.3|15907.3|15912.3|15907.3|15906.3|15901.3|11
1691631300000|2023-08-10 01:35:00|15911.8|15906.8|15904.3|15899.3|15916.3|15911.3|15902.8|15897.8|15
1691631600000|2023-08-10 01:40:00|15903.8|15898.8|15902.3|15897.3|15908.3|15903.3|15897.3|15892.3|6
1691631900000|2023-08-10 01:45:00|15902.8|15897.8|15902.8|15897.8|15908.3|15903.3|15901.3|15896.3|27
1691632200000|2023-08-10 01:50:00|15902.3|15897.3|15902.3|15897.3|15904.8|15899.8|15897.3|15892.3|19
1691632500000|2023-08-10 01:55:00|15901.8|15896.8|15903.3|15898.3|15905.8|15900.8|15901.3|15896.3|18
1691632800000|2023-08-10 02:00:00|15903.8|15898.8|15908.3|15903.3|15908.3|15903.3|15901.8|15896.8|17
1691633100000|2023-08-10 02:05:00|15908.8|15903.8|15912.3|15907.3|15915.3|15910.3|15908.8|15903.8|13
1691633400000|2023-08-10 02:10:00|15910.8|15905.8|15925.3|15920.3|15925.3|15920.3|15908.3|15903.3|45
1691633700000|2023-08-10 02:15:00|15925.8|15920.8|15919.3|15914.3|15930.3|15925.3|15919.3|15914.3|28
1691634000000|2023-08-10 02:20:00|15918.8|15913.8|15919.3|15914.3|15921.3|15916.3|15916.8|15911.8|13
1691634300000|2023-08-10 02:25:00|15918.8|15913.8|15929.3|15924.3|15930.3|15925.3|15918.8|15913.8|33
1691634600000|2023-08-10 02:30:00|15928.8|15923.8|15930.3|15925.3|15932.3|15927.3|15925.3|15920.3|40
1691634900000|2023-08-10 02:35:00|15929.8|15924.8|15929.3|15924.3|15930.3|15925.3|15925.8|15920.8|13
1691635200000|2023-08-10 02:40:00|15928.8|15923.8|15925.8|15920.8|15929.3|15924.3|15925.8|15920.8|34
1691635500000|2023-08-10 02:45:00|15926.3|15921.3|15930.3|15925.3|15932.3|15927.3|15926.3|15921.3|44
1691635800000|2023-08-10 02:50:00|15929.8|15924.8|15933.3|15928.3|15933.8|15928.8|15929.8|15924.8|24
1691636100000|2023-08-10 02:55:00|15932.8|15927.8|15934.3|15929.3|15934.8|15929.8|15931.8|15926.8|23
1691636400000|2023-08-10 03:00:00|15934.8|15929.8|15937.3|15932.3|15940.3|15935.3|15934.8|15929.8|27
1691636700000|2023-08-10 03:05:00|15936.8|15931.8|15934.3|15929.3|15939.8|15934.8|15932.3|15927.3|32
1691637000000|2023-08-10 03:10:00|15934.8|15929.8|15934.3|15929.3|15937.3|15932.3|15934.3|15929.3|10
1691637300000|2023-08-10 03:15:00|15933.8|15928.8|15939.3|15934.3|15939.8|15934.8|15933.8|15928.8|13
1691637600000|2023-08-10 03:20:00|15938.8|15933.8|15940.3|15935.3|15940.8|15935.8|15937.8|15932.8|12
1691637900000|2023-08-10 03:25:00|15940.8|15935.8|15943.3|15938.3|15944.8|15939.8|15940.3|15935.3|24
1691638200000|2023-08-10 03:30:00|15942.8|15937.8|15945.3|15940.3|15947.8|15942.8|15939.8|15934.8|30
1691638500000|2023-08-10 03:35:00|15944.8|15939.8|15944.8|15939.8|15946.8|15941.8|15943.3|15938.3|4
1691638800000|2023-08-10 03:40:00|15944.3|15939.3|15944.8|15939.8|15944.8|15939.8|15942.8|15937.8|2
1691639100000|2023-08-10 03:45:00|15945.3|15940.3|15943.8|15938.8|15945.3|15940.3|15943.8|15938.8|4
1691639400000|2023-08-10 03:50:00|15944.3|15939.3|15944.8|15939.8|15944.8|15939.8|15943.8|15938.8|1
1691639700000|2023-08-10 03:55:00|15945.3|15940.3|15944.8|15939.8|15945.3|15940.3|15943.8|15938.8|2
1691640000000|2023-08-10 04:00:00|15945.3|15940.3|15949.3|15944.3|15950.8|15945.8|15945.3|15940.3|10
1691640300000|2023-08-10 04:05:00|15948.8|15943.8|15949.8|15944.8|15950.8|15945.8|15948.3|15943.3|3
1691640600000|2023-08-10 04:10:00|15950.3|15945.3|15949.3|15944.3|15951.3|15946.3|15948.8|15943.8|5
1691640900000|2023-08-10 04:15:00|15948.8|15943.8|15947.3|15942.3|15949.8|15944.8|15945.3|15940.3|32
1691641200000|2023-08-10 04:20:00|15947.8|15942.8|15946.8|15941.8|15947.8|15942.8|15946.8|15941.8|0
1691641500000|2023-08-10 04:25:00|15947.3|15942.3|15946.8|15941.8|15947.8|15942.8|15945.3|15940.3|5
1691641800000|2023-08-10 04:30:00|15947.3|15942.3|15946.8|15941.8|15947.8|15942.8|15945.3|15940.3|1
1691642100000|2023-08-10 04:35:00|15947.3|15942.3|15946.3|15941.3|15947.8|15942.8|15945.3|15940.3|7
1691642400000|2023-08-10 04:40:00|15946.8|15941.8|15947.3|15942.3|15947.3|15942.3|15946.3|15941.3|5
1691642700000|2023-08-10 04:45:00|15947.8|15942.8|15947.3|15942.3|15948.3|15943.3|15946.3|15941.3|11
1691643000000|2023-08-10 04:50:00|15946.8|15941.8|15948.8|15943.8|15948.8|15943.8|15946.8|15941.8|5
1691643300000|2023-08-10 04:55:00|15949.3|15944.3|15946.8|15941.8|15949.3|15944.3|15946.8|15941.8|3
1691643600000|2023-08-10 05:00:00|15946.3|15941.3|15924.3|15919.3|15946.3|15941.3|15922.8|15917.8|125
1691643900000|2023-08-10 05:05:00|15923.8|15918.8|15917.3|15912.3|15927.8|15922.8|15917.3|15912.3|98
1691644200000|2023-08-10 05:10:00|15917.8|15912.8|15908.3|15903.3|15919.3|15914.3|15901.8|15896.8|128
1691644500000|2023-08-10 05:15:00|15908.8|15903.8|15911.8|15906.8|15912.3|15907.3|15903.8|15898.8|42
1691644800000|2023-08-10 05:20:00|15912.3|15907.3|15920.3|15915.3|15920.3|15915.3|15911.3|15906.3|21
1691645100000|2023-08-10 05:25:00|15920.8|15915.8|15918.8|15913.8|15921.3|15916.3|15917.8|15912.8|17
1691645400000|2023-08-10 05:30:00|15919.3|15914.3|15923.3|15918.3|15923.3|15918.3|15915.3|15910.3|25
1691645700000|2023-08-10 05:35:00|15923.8|15918.8|15932.3|15927.3|15939.8|15934.8|15923.3|15918.3|251
1691646000000|2023-08-10 05:40:00|15932.8|15927.8|15935.3|15930.3|15935.8|15930.8|15930.3|15925.3|24
1691646300000|2023-08-10 05:45:00|15935.8|15930.8|15931.8|15926.8|15938.8|15933.8|15931.3|15926.3|57
1691646600000|2023-08-10 05:50:00|15932.3|15927.3|15934.3|15929.3|15936.8|15931.8|15930.8|15925.8|34
1691646900000|2023-08-10 05:55:00|15934.8|15929.8|15938.8|15933.8|15941.3|15936.3|15933.8|15928.8|37
1691647200000|2023-08-10 06:00:00|15937.7|15934.9|15938.2|15935.4|15944.7|15941.9|15928.2|15925.4|298
1691647500000|2023-08-10 06:05:00|15937.7|15934.9|15943.2|15940.4|15944.2|15941.4|15936.2|15933.4|156
1691647800000|2023-08-10 06:10:00|15943.7|15940.9|15936.7|15933.9|15948.2|15945.4|15936.7|15933.9|297
1691648100000|2023-08-10 06:15:00|15937.2|15934.4|15922.7|15919.9|15937.7|15934.9|15920.2|15917.4|349
1691648400000|2023-08-10 06:20:00|15923.2|15920.4|15928.2|15925.4|15933.2|15930.4|15923.2|15920.4|161
1691648700000|2023-08-10 06:25:00|15927.7|15924.9|15931.2|15928.4|15932.7|15929.9|15924.7|15921.9|156
1691649000000|2023-08-10 06:30:00|15931.7|15928.9|15926.7|15923.9|15932.7|15929.9|15925.7|15922.9|81
1691649300000|2023-08-10 06:35:00|15927.2|15924.4|15930.7|15927.9|15932.2|15929.4|15926.7|15923.9|84
1691649600000|2023-08-10 06:40:00|15930.2|15927.4|15918.2|15915.4|15932.2|15929.4|15917.7|15914.9|301
1691649900000|2023-08-10 06:45:00|15917.2|15914.4|15917.2|15914.4|15920.7|15917.9|15912.7|15909.9|149
1691650200000|2023-08-10 06:50:00|15916.7|15913.9|15922.2|15919.4|15927.2|15924.4|15912.7|15909.9|124
1691650500000|2023-08-10 06:55:00|15921.7|15918.9|15898.2|15895.4|15923.2|15920.4|15898.2|15895.4|307
1691650800000|2023-08-10 07:00:00|15897.5|15896.1|15915|15913.6|15919.5|15918.1|15892|15890.6|1509
1691651100000|2023-08-10 07:05:00|15913|15911.6|15945.5|15944.1|15947.5|15946.1|15912.5|15911.1|917
1691651400000|2023-08-10 07:10:00|15946|15944.6|15947.5|15946.1|15965|15963.6|15943|15941.6|1134
1691651700000|2023-08-10 07:15:00|15947|15945.6|15982.5|15981.1|15987|15985.6|15945.5|15944.1|1219
1691652000000|2023-08-10 07:20:00|15981|15979.6|15978|15976.6|16000|15998.6|15974|15972.6|1330
1691652300000|2023-08-10 07:25:00|15977.5|15976.1|15985|15983.6|15989.5|15988.1|15963.5|15962.1|679
1691652600000|2023-08-10 07:30:00|15986.5|15985.1|16000.5|15999.1|16007|16005.6|15983.5|15982.1|1127
1691652900000|2023-08-10 07:35:00|16001|15999.6|15986|15984.6|16012.5|16011.1|15986|15984.6|1022
1691653200000|2023-08-10 07:40:00|15986.5|15985.1|15978.5|15977.1|15989.5|15988.1|15964|15962.6|616
1691653500000|2023-08-10 07:45:00|15979.2|15977.8|15972.5|15971.1|15995|15993.6|15969|15967.6|387
1691653800000|2023-08-10 07:50:00|15973|15971.6|15956|15954.6|15989|15987.6|15956|15954.6|481
1691654100000|2023-08-10 07:55:00|15956.5|15955.1|15953|15951.6|15967.5|15966.1|15944|15942.6|603
1691654400000|2023-08-10 08:00:00|15953.5|15952.1|15940.5|15939.1|15955.5|15954.1|15939|15937.6|495
1691654700000|2023-08-10 08:05:00|15941|15939.6|15954.5|15953.1|15954.5|15953.1|15936.5|15935.1|482
1691655000000|2023-08-10 08:10:00|15955|15953.6|15937|15935.6|15955|15953.6|15934|15932.6|352
1691655300000|2023-08-10 08:15:00|15937.5|15936.1|15949.5|15948.1|15950|15948.6|15935|15933.6|334
1691655600000|2023-08-10 08:20:00|15949|15947.6|15936|15934.6|15953.5|15952.1|15932|15930.6|344
1691655900000|2023-08-10 08:25:00|15937|15935.6|15934.5|15933.1|15941|15939.6|15931|15929.6|215
1691656200000|2023-08-10 08:30:00|15935|15933.6|15943.5|15942.1|15944.5|15943.1|15932.5|15931.1|304
1691656500000|2023-08-10 08:35:00|15944|15942.6|15955.5|15954.1|15955.5|15954.1|15940|15938.6|338
1691656800000|2023-08-10 08:40:00|15955|15953.6|15952|15950.6|15965|15963.6|15949|15947.6|470
1691657100000|2023-08-10 08:45:00|15951|15949.6|15957|15955.6|15958.5|15957.1|15949|15947.6|190
1691657400000|2023-08-10 08:50:00|15957.5|15956.1|15955.5|15954.1|15962|15960.6|15953|15951.6|213
1691657700000|2023-08-10 08:55:00|15955|15953.6|15942.5|15941.1|15959|15957.6|15941.5|15940.1|212
1691658000000|2023-08-10 09:00:00|15942|15940.6|15934|15932.6|15944|15942.6|15931.5|15930.1|321
1691658300000|2023-08-10 09:05:00|15934.5|15933.1|15938|15936.6|15942|15940.6|15934.5|15933.1|283
1691658600000|2023-08-10 09:10:00|15937.5|15936.1|15940.5|15939.1|15942.5|15941.1|15932|15930.6|358
1691658900000|2023-08-10 09:15:00|15941|15939.6|15934|15932.6|15949.5|15948.1|15933.5|15932.1|297
1691659200000|2023-08-10 09:20:00|15934.5|15933.1|15929.5|15928.1|15943|15941.6|15929.5|15928.1|286
1691659500000|2023-08-10 09:25:00|15929|15927.6|15923.5|15922.1|15929|15927.6|15919|15917.6|323
1691659800000|2023-08-10 09:30:00|15923|15921.6|15913.5|15912.1|15924.5|15923.1|15908|15906.6|425
1691660100000|2023-08-10 09:35:00|15913|15911.6|15911|15909.6|15916.5|15915.1|15902|15900.6|279
1691660400000|2023-08-10 09:40:00|15910.5|15909.1|15914|15912.6|15915.5|15914.1|15909.5|15908.1|136
1691660700000|2023-08-10 09:45:00|15913.5|15912.1|15919.5|15918.1|15922|15920.6|15913.5|15912.1|255
1691661000000|2023-08-10 09:50:00|15920|15918.6|15917.5|15916.1|15922|15920.6|15915|15913.6|116
1691661300000|2023-08-10 09:55:00|15917|15915.6|15916.5|15915.1|15918.5|15917.1|15908|15906.6|162
1691661600000|2023-08-10 10:00:00|15916|15914.6|15915.5|15914.1|15920|15918.6|15910|15908.6|186
1691661900000|2023-08-10 10:05:00|15915|15913.6|15898|15896.6|15916|15914.6|15898|15896.6|224
1691662200000|2023-08-10 10:10:00|15898.5|15897.1|15904|15902.6|15909|15907.6|15896.5|15895.1|326
1691662500000|2023-08-10 10:15:00|15903.5|15902.1|15901.5|15900.1|15909.5|15908.1|15900.5|15899.1|247
1691662800000|2023-08-10 10:20:00|15901|15899.6|15905|15903.6|15912.5|15911.1|15901|15899.6|138
1691663100000|2023-08-10 10:25:00|15904.5|15903.1|15906.5|15905.1|15908.5|15907.1|15902.5|15901.1|144
1691663400000|2023-08-10 10:30:00|15907|15905.6|15906|15904.6|15909|15907.6|15901.5|15900.1|149
1691663700000|2023-08-10 10:35:00|15905.5|15904.1|15923|15921.6|15923|15921.6|15905.5|15904.1|235
1691664000000|2023-08-10 10:40:00|15922|15920.6|15915.5|15914.1|15929|15927.6|15915.5|15914.1|243
1691664300000|2023-08-10 10:45:00|15915|15913.6|15921|15919.6|15924|15922.6|15914.5|15913.1|119
1691664600000|2023-08-10 10:50:00|15922|15920.6|15921.5|15920.1|15923|15921.6|15914|15912.6|124
1691664900000|2023-08-10 10:55:00|15922|15920.6|15929|15927.6|15929|15927.6|15920|15918.6|116
1691665200000|2023-08-10 11:00:00|15928.5|15927.1|15934|15932.6|15939|15937.6|15927.5|15926.1|334
1691665500000|2023-08-10 11:05:00|15933.5|15932.1|15942|15940.6|15944|15942.6|15933.5|15932.1|192
1691665800000|2023-08-10 11:10:00|15942.5|15941.1|15949|15947.6|15949|15947.6|15942|15940.6|203
1691666100000|2023-08-10 11:15:00|15949.5|15948.1|15937|15935.6|15953|15951.6|15937|15935.6|253
1691666400000|2023-08-10 11:20:00|15936.5|15935.1|15927.5|15926.1|15938|15936.6|15926|15924.6|305
1691666700000|2023-08-10 11:25:00|15927|15925.6|15923.5|15922.1|15930|15928.6|15920.5|15919.1|210
1691667000000|2023-08-10 11:30:00|15924|15922.6|15919.5|15918.1|15926.5|15925.1|15917|15915.6|152
1691667300000|2023-08-10 11:35:00|15919|15917.6|15915.5|15914.1|15923|15921.6|15915|15913.6|197
1691667600000|2023-08-10 11:40:00|15915.6|15914.2|15898.6|15897.2|15916.1|15914.7|15898.1|15896.7|305
1691667900000|2023-08-10 11:45:00|15899.1|15897.7|15896.1|15894.7|15899.1|15897.7|15890.1|15888.7|364
1691668200000|2023-08-10 11:50:00|15896.6|15895.2|15903.1|15901.7|15907.1|15905.7|15893.6|15892.2|304
1691668500000|2023-08-10 11:55:00|15903.6|15902.2|15889.1|15887.7|15904.1|15902.7|15889.1|15887.7|276
1691668800000|2023-08-10 12:00:00|15888.6|15887.2|15901.6|15900.2|15905.1|15903.7|15886.6|15885.2|442
1691669100000|2023-08-10 12:05:00|15902.1|15900.7|15906.1|15904.7|15909.1|15907.7|15901.6|15900.2|172
1691669400000|2023-08-10 12:10:00|15905.6|15904.2|15916.1|15914.7|15918.1|15916.7|15903.6|15902.2|227
1691669700000|2023-08-10 12:15:00|15915.6|15914.2|15911.6|15910.2|15925.1|15923.7|15910.1|15908.7|360
1691670000000|2023-08-10 12:20:00|15912.1|15910.7|15930.1|15928.7|15932.6|15931.2|15911.1|15909.7|293
1691670300000|2023-08-10 12:25:00|15929.6|15928.2|15923.6|15922.2|15935.1|15933.7|15921.1|15919.7|343
1691670600000|2023-08-10 12:30:00|15924.6|15923.2|15923.6|15922.2|15975.1|15973.7|15922.6|15921.2|1198
1691670900000|2023-08-10 12:35:00|15923.1|15921.7|15913.6|15912.2|15941.1|15939.7|15912.1|15910.7|581
1691671200000|2023-08-10 12:40:00|15913.1|15911.7|15900.1|15898.7|15913.6|15912.2|15875.6|15874.2|971
1691671500000|2023-08-10 12:45:00|15899.6|15898.2|15933.1|15931.7|15940.6|15939.2|15897.6|15896.2|605
1691671800000|2023-08-10 12:50:00|15933.6|15932.2|15944.6|15943.2|15947.1|15945.7|15925.1|15923.7|395
1691672100000|2023-08-10 12:55:00|15945.1|15943.7|15953.1|15951.7|15955.6|15954.2|15933.1|15931.7|341
1691672400000|2023-08-10 13:00:00|15952.1|15950.7|15966.6|15965.2|15970.1|15968.7|15951.6|15950.2|489
1691672700000|2023-08-10 13:05:00|15967.6|15966.2|15964.1|15962.7|15978.1|15976.7|15952.1|15950.7|525
1691673000000|2023-08-10 13:10:00|15963.1|15961.7|15962.6|15961.2|15969.1|15967.7|15958.1|15956.7|377
1691673300000|2023-08-10 13:15:00|15963.1|15961.7|15964.6|15963.2|15967.6|15966.2|15953.1|15951.7|424
1691673600000|2023-08-10 13:20:00|15965.1|15963.7|15963.6|15962.2|15968.6|15967.2|15954.1|15952.7|420
1691673900000|2023-08-10 13:25:00|15964.1|15962.7|15968.6|15967.2|15971.6|15970.2|15959.1|15957.7|386
1691674200000|2023-08-10 13:30:00|15969.1|15967.7|15982.1|15980.7|15986.1|15984.7|15964.6|15963.2|816
1691674500000|2023-08-10 13:35:00|15982.6|15981.2|15978.1|15976.7|15992.1|15990.7|15973.1|15971.7|710
1691674800000|2023-08-10 13:40:00|15978.6|15977.2|15986.6|15985.2|15991.1|15989.7|15978.6|15977.2|539
1691675100000|2023-08-10 13:45:00|15987.1|15985.7|16008.6|16007.2|16013.6|16012.2|15986.1|15984.7|1287
1691675400000|2023-08-10 13:50:00|16009.1|16007.7|16026.1|16024.7|16027.1|16025.7|16006.6|16005.2|903
1691675700000|2023-08-10 13:55:00|16026.6|16025.2|16017.1|16015.7|16030.1|16028.7|16012.1|16010.7|879
1691676000000|2023-08-10 14:00:00|16018.1|16016.7|16047.1|16045.7|16055.6|16054.2|16018.1|16016.7|1598
1691676300000|2023-08-10 14:05:00|16046.6|16045.2|16057.1|16055.7|16062.1|16060.7|16046.1|16044.7|894
1691676600000|2023-08-10 14:10:00|16056.2|16054.8|16055.2|16053.8|16062.7|16061.3|16051.2|16049.8|782
1691676900000|2023-08-10 14:15:00|16055.7|16054.3|16031.2|16029.8|16058.7|16057.3|16029.2|16027.8|830
1691677200000|2023-08-10 14:20:00|16030.7|16029.3|16030.2|16028.8|16031.2|16029.8|16005.2|16003.8|788
1691677500000|2023-08-10 14:25:00|16030.7|16029.3|16022.2|16020.8|16031.7|16030.3|16019.2|16017.8|401
1691677800000|2023-08-10 14:30:00|16022.7|16021.3|16040.7|16039.3|16042.2|16040.8|16019.2|16017.8|437
1691678100000|2023-08-10 14:35:00|16040.2|16038.8|16013.7|16012.3|16041.7|16040.3|16007.2|16005.8|637
1691678400000|2023-08-10 14:40:00|16013.2|16011.8|15991.7|15990.3|16013.2|16011.8|15986.7|15985.3|581
1691678700000|2023-08-10 14:45:00|15991.2|15989.8|15995.7|15994.3|15996.7|15995.3|15971.7|15970.3|805
1691679000000|2023-08-10 14:50:00|15995.2|15993.8|15999.7|15998.3|16000.2|15998.8|15984.7|15983.3|444
1691679300000|2023-08-10 14:55:00|15999.2|15997.8|15994.2|15992.8|16009.2|16007.8|15993.7|15992.3|377
1691679600000|2023-08-10 15:00:00|15993.7|15992.3|15986.2|15984.8|16001.2|15999.8|15981.7|15980.3|496
1691679900000|2023-08-10 15:05:00|15985.7|15984.3|15996.2|15994.8|16009.7|16008.3|15980.7|15979.3|609
1691680200000|2023-08-10 15:10:00|15995.7|15994.3|15996.7|15995.3|16005.7|16004.3|15989.2|15987.8|335
1691680500000|2023-08-10 15:15:00|15996.2|15994.8|15992.2|15990.8|15998.2|15996.8|15986.2|15984.8|443
1691680800000|2023-08-10 15:20:00|15992.7|15991.3|15986.2|15984.8|15992.7|15991.3|15982.7|15981.3|675
1691681100000|2023-08-10 15:25:00|15985.7|15984.3|15991.2|15989.8|16002.2|16000.8|15985.2|15983.8|1146
1691681400000|2023-08-10 15:30:00|15991.9|15989.1|15998.4|15995.6|15998.4|15995.6|15985.9|15983.1|1113
1691681700000|2023-08-10 15:35:00|15998.9|15996.1|15996.4|15993.6|16002.9|16000.1|15993.9|15991.1|555
1691682000000|2023-08-10 15:40:00|15995.9|15993.1|15980.9|15978.1|15996.9|15994.1|15974.9|15972.1|509
1691682300000|2023-08-10 15:45:00|15981.4|15978.6|15972.4|15969.6|15981.9|15979.1|15965.4|15962.6|472
1691682600000|2023-08-10 15:50:00|15971.9|15969.1|15963.9|15961.1|15973.9|15971.1|15957.9|15955.1|533
1691682900000|2023-08-10 15:55:00|15963.4|15960.6|15970.4|15967.6|15971.4|15968.6|15957.9|15955.1|353
1691683200000|2023-08-10 16:00:00|15969.9|15967.1|15965.9|15963.1|15972.9|15970.1|15958.9|15956.1|328
1691683500000|2023-08-10 16:05:00|15966.4|15963.6|15967.9|15965.1|15976.9|15974.1|15964.9|15962.1|346
1691683800000|2023-08-10 16:10:00|15967.4|15964.6|15962.9|15960.1|15970.9|15968.1|15955.9|15953.1|388
1691684100000|2023-08-10 16:15:00|15962.4|15959.6|15961.9|15959.1|15968.9|15966.1|15956.4|15953.6|208
1691684400000|2023-08-10 16:20:00|15961.4|15958.6|15959.4|15956.6|15966.9|15964.1|15956.9|15954.1|109
1691684700000|2023-08-10 16:25:00|15958.9|15956.1|15954.9|15952.1|15959.4|15956.6|15940.4|15937.6|444
1691685000000|2023-08-10 16:30:00|15953.9|15951.1|15958.4|15955.6|15960.4|15957.6|15949.9|15947.1|248
1691685300000|2023-08-10 16:35:00|15958.9|15956.1|15969.9|15967.1|15970.9|15968.1|15952.4|15949.6|140
1691685600000|2023-08-10 16:40:00|15970.4|15967.6|15967.9|15965.1|15970.4|15967.6|15959.4|15956.6|98
1691685900000|2023-08-10 16:45:00|15967.4|15964.6|15968.9|15966.1|15974.9|15972.1|15965.9|15963.1|206
1691686200000|2023-08-10 16:50:00|15969.4|15966.6|15952.9|15950.1|15969.4|15966.6|15950.4|15947.6|120
1691686500000|2023-08-10 16:55:00|15952.4|15949.6|15943.9|15941.1|15953.4|15950.6|15935.9|15933.1|484
1691686800000|2023-08-10 17:00:00|15944.4|15941.6|15944.4|15941.6|15949.4|15946.6|15938.4|15935.6|164
1691687100000|2023-08-10 17:05:00|15944.9|15942.1|15950.9|15948.1|15951.9|15949.1|15940.9|15938.1|93
1691687400000|2023-08-10 17:10:00|15950.4|15947.6|15950.9|15948.1|15951.9|15949.1|15943.9|15941.1|41
1691687700000|2023-08-10 17:15:00|15950.4|15947.6|15948.4|15945.6|15953.4|15950.6|15942.9|15940.1|101
1691688000000|2023-08-10 17:20:00|15948.9|15946.1|15937.9|15935.1|15948.9|15946.1|15935.4|15932.6|140
1691688300000|2023-08-10 17:25:00|15938.4|15935.6|15938.4|15935.6|15943.4|15940.6|15935.9|15933.1|138
1691688600000|2023-08-10 17:30:00|15937.9|15935.1|15939.9|15937.1|15939.9|15937.1|15931.4|15928.6|134
1691688900000|2023-08-10 17:35:00|15940.4|15937.6|15934.9|15932.1|15940.4|15937.6|15929.9|15927.1|94
1691689200000|2023-08-10 17:40:00|15934.4|15931.6|15923.9|15921.1|15935.9|15933.1|15917.4|15914.6|264
1691689500000|2023-08-10 17:45:00|15923.4|15920.6|15931.9|15929.1|15936.9|15934.1|15920.9|15918.1|206
1691689800000|2023-08-10 17:50:00|15931.4|15928.6|15932.9|15930.1|15938.9|15936.1|15930.9|15928.1|92
1691690100000|2023-08-10 17:55:00|15932.4|15929.6|15921.4|15918.6|15932.4|15929.6|15913.9|15911.1|441
1691690400000|2023-08-10 18:00:00|15920.9|15918.1|15920.9|15918.1|15924.4|15921.6|15913.9|15911.1|202
1691690700000|2023-08-10 18:05:00|15921.4|15918.6|15934.4|15931.6|15938.9|15936.1|15920.9|15918.1|197
1691691000000|2023-08-10 18:10:00|15934.9|15932.1|15949.4|15946.6|15950.9|15948.1|15933.4|15930.6|268
1691691300000|2023-08-10 18:15:00|15948.9|15946.1|15940.9|15938.1|15954.9|15952.1|15939.9|15937.1|230
1691691600000|2023-08-10 18:20:00|15940.4|15937.6|15946.4|15943.6|15947.9|15945.1|15937.9|15935.1|80
1691691900000|2023-08-10 18:25:00|15946.9|15944.1|15943.4|15940.6|15950.4|15947.6|15939.4|15936.6|67
1691692200000|2023-08-10 18:30:00|15943.9|15941.1|15942.4|15939.6|15948.9|15946.1|15940.4|15937.6|82
1691692500000|2023-08-10 18:35:00|15942.9|15940.1|15945.4|15942.6|15946.4|15943.6|15935.9|15933.1|120
1691692800000|2023-08-10 18:40:00|15945.9|15943.1|15941.9|15939.1|15946.4|15943.6|15934.4|15931.6|65
1691693100000|2023-08-10 18:45:00|15942.4|15939.6|15946.4|15943.6|15950.9|15948.1|15936.9|15934.1|148
1691693400000|2023-08-10 18:50:00|15945.9|15943.1|15955.9|15953.1|15957.9|15955.1|15943.4|15940.6|125
1691693700000|2023-08-10 18:55:00|15956.4|15953.6|15961.9|15959.1|15962.4|15959.6|15952.9|15950.1|109
1691694000000|2023-08-10 19:00:00|15962.4|15959.6|15950.4|15947.6|15962.4|15959.6|15945.9|15943.1|132
1691694300000|2023-08-10 19:05:00|15950.9|15948.1|15959.9|15957.1|15959.9|15957.1|15948.9|15946.1|167
1691694600000|2023-08-10 19:10:00|15960.4|15957.6|15961.4|15958.6|15965.9|15963.1|15956.9|15954.1|126
1691694900000|2023-08-10 19:15:00|15961.9|15959.1|15959.9|15957.1|15963.9|15961.1|15957.9|15955.1|66
1691695200000|2023-08-10 19:20:00|15959.4|15956.6|15950.9|15948.1|15960.9|15958.1|15948.9|15946.1|147
1691695500000|2023-08-10 19:25:00|15950.4|15947.6|15943.9|15941.1|15951.9|15949.1|15941.4|15938.6|113
1691695800000|2023-08-10 19:30:00|15943.4|15940.6|15933.4|15930.6|15943.9|15941.1|15931.9|15929.1|160
1691696100000|2023-08-10 19:35:00|15932.9|15930.1|15929.9|15927.1|15936.4|15933.6|15929.4|15926.6|169
1691696400000|2023-08-10 19:40:00|15929.4|15926.6|15927.4|15924.6|15932.4|15929.6|15923.9|15921.1|141
1691696700000|2023-08-10 19:45:00|15926.9|15924.1|15937.4|15934.6|15940.9|15938.1|15925.9|15923.1|222
1691697000000|2023-08-10 19:50:00|15935.9|15933.1|15937.4|15934.6|15941.9|15939.1|15933.9|15931.1|411
1691697300000|2023-08-10 19:55:00|15936.9|15934.1|15940.4|15937.6|15943.9|15941.1|15934.4|15931.6|292
1691697600000|2023-08-10 20:00:00|15939.9|15937.1|15933.6|15926.6|15947.9|15940.9|15932.6|15925.6|8
1691697900000|2023-08-10 20:05:00|15935.4|15928.4|15941.1|15934.1|15941.9|15934.9|15934.9|15927.9|0
1691698200000|2023-08-10 20:10:00|15940.2|15933.2|15942.8|15935.8|15942.8|15935.8|15939.3|15932.3|0
1691698500000|2023-08-10 20:15:00|15941.9|15934.9|15942.9|15935.9|15942.9|15935.9|15941.8|15934.8|0
1691698800000|2023-08-10 20:20:00|15944.7|15937.7|15945.6|15938.6|15945.6|15938.6|15943.8|15936.8|0
1691699100000|2023-08-10 20:25:00|15946.5|15939.5|15948.6|15941.6|15948.6|15941.6|15945.6|15938.6|0
1691699400000|2023-08-10 20:30:00|15947.7|15940.7|15962.3|15955.3|15962.5|15955.5|15947.7|15940.7|0
1691699700000|2023-08-10 20:35:00|15961.9|15954.9|15953.5|15946.5|15961.9|15954.9|15953.5|15946.5|0
1691700000000|2023-08-10 20:40:00|15953.6|15946.6|15952.1|15945.1|15954.8|15947.8|15952.1|15945.1|0
1691700300000|2023-08-10 20:45:00|15952.2|15945.2|15951.3|15944.3|15952.2|15945.2|15949.4|15942.4|0
1691700600000|2023-08-10 20:50:00|15950.9|15943.9|15952.5|15945.5|15952.5|15945.5|15950.4|15943.4|0
1691700900000|2023-08-10 20:55:00|15952|15945|15951|15944|15953.5|15946.5|15950.7|15943.7|0
1691701200000|2023-08-10 21:00:00|15951.9|15944.9|15952.2|15945.2|15952.6|15945.6|15951.6|15944.6|0
1691701500000|2023-08-10 21:05:00|15952.1|15945.1|15952.4|15945.4|15952.4|15945.4|15951.9|15944.9|0
1691701800000|2023-08-10 21:10:00|15952.3|15945.3|15951.2|15944.2|15952.7|15945.7|15951.1|15944.1|0
1691702100000|2023-08-10 21:15:00|15951.1|15944.1|15950.4|15943.4|15951.1|15944.1|15950.4|15943.4|0
1691702400000|2023-08-10 21:20:00|15950.3|15943.3|15950.4|15943.4|15951.2|15944.2|15950.2|15943.2|0
1691702700000|2023-08-10 21:25:00|15950.1|15943.1|15950.2|15943.2|15950.3|15943.3|15950.1|15943.1|0
1691703000000|2023-08-10 21:30:00|15950.3|15943.3|15949.3|15942.3|15950.3|15943.3|15948.7|15941.7|0
1691703300000|2023-08-10 21:35:00|15949.1|15942.1|15948.7|15941.7|15949.6|15942.6|15948.7|15941.7|0
1691703600000|2023-08-10 21:40:00|15948.5|15941.5|15950.3|15943.3|15950.8|15943.8|15948.5|15941.5|0
1691703900000|2023-08-10 21:45:00|15950.2|15943.2|15950.9|15943.9|15952.3|15945.3|15950.2|15943.2|0
1691704200000|2023-08-10 21:50:00|15951.2|15944.2|15950.6|15943.6|15951.2|15944.2|15950.4|15943.4|0
1691704500000|2023-08-10 21:55:00|15950.1|15943.1|15951.3|15944.3|15951.3|15944.3|15950|15943|0
1691704800000|2023-08-10 22:00:00|15952|15945|15959.7|15952.7|15960.1|15953.1|15951.1|15944.1|0
1691705100000|2023-08-10 22:05:00|15960.1|15953.1|15954.2|15947.2|15960.6|15953.6|15954.2|15947.2|0
1691705400000|2023-08-10 22:10:00|15955.1|15948.1|15957.7|15950.7|15957.7|15950.7|15955.1|15948.1|0
1691705700000|2023-08-10 22:15:00|15958.1|15951.1|15954.1|15947.1|15958.6|15951.6|15953.2|15946.2|0
1691706000000|2023-08-10 22:20:00|15953.6|15946.6|15955.1|15948.1|15955.1|15948.1|15952.3|15945.3|0
1691706300000|2023-08-10 22:25:00|15954.2|15947.2|15961.3|15954.3|15961.3|15954.3|15953.4|15946.4|0
1691706600000|2023-08-10 22:30:00|15960.4|15953.4|15958|15951|15960.4|15953.4|15957.6|15950.6|0
1691706900000|2023-08-10 22:35:00|15957.6|15950.6|15957.6|15950.6|15959.5|15952.5|15956.7|15949.7|0
1691707200000|2023-08-10 22:40:00|15956.7|15949.7|15959.8|15952.8|15960.3|15953.3|15955.8|15948.8|0
1691707500000|2023-08-10 22:45:00|15959.4|15952.4|15960.4|15953.4|15962.2|15955.2|15959.4|15952.4|0
1691707800000|2023-08-10 22:50:00|15959.6|15952.6|15959.6|15952.6|15959.6|15952.6|15958.7|15951.7|0
1691708100000|2023-08-10 22:55:00|15958.7|15951.7|15958.7|15951.7|15958.7|15951.7|15957.8|15950.8|0
1691708400000|2023-08-10 23:00:00|15959.1|15952.1|15955.3|15948.3|15959.6|15952.6|15954|15947|0
1691708700000|2023-08-10 23:05:00|15956.2|15949.2|15953.2|15946.2|15956.2|15949.2|15951.3|15944.3|0
1691709000000|2023-08-10 23:10:00|15952.3|15945.3|15956.8|15949.8|15956.8|15949.8|15952.3|15945.3|0
1691709300000|2023-08-10 23:15:00|15956.3|15949.3|15957.6|15950.6|15958.1|15951.1|15955.9|15948.9|0
1691709600000|2023-08-10 23:20:00|15957.2|15950.2|15958.5|15951.5|15958.6|15951.6|15957.2|15950.2|0
1691709900000|2023-08-10 23:25:00|15959|15952|15960.2|15953.2|15960.4|15953.4|15958.5|15951.5|0
1691710200000|2023-08-10 23:30:00|15961.1|15954.1|15964.2|15957.2|15964.7|15957.7|15960.2|15953.2|0
1691710500000|2023-08-10 23:35:00|15964.6|15957.6|15964.7|15957.7|15966.5|15959.5|15963.7|15956.7|0
1691710800000|2023-08-10 23:40:00|15964.2|15957.2|15962.9|15955.9|15964.7|15957.7|15962.9|15955.9|0
1691711100000|2023-08-10 23:45:00|15963.3|15956.3|15966.5|15959.5|15967.3|15960.3|15962.9|15955.9|0
1691711400000|2023-08-10 23:50:00|15966|15959|15961.1|15954.1|15966.5|15959.5|15961.1|15954.1|0
1691711700000|2023-08-10 23:55:00|15961.5|15954.5|15962.9|15955.9|15962.9|15955.9|15960.2|15953.2|0
1691712000000|2023-08-11 00:00:00|15962|15955|15963.9|15956.9|15964.8|15957.8|15962|15955|0
1691712300000|2023-08-11 00:05:00|15964.3|15957.3|15963.9|15956.9|15964.8|15957.8|15962.1|15955.1|0
1691712600000|2023-08-11 00:10:00|15963.5|15956.5|15965.6|15958.6|15965.7|15958.7|15963|15956|0
1691712900000|2023-08-11 00:15:00|15964.7|15957.7|15961.7|15956.7|15965.7|15960.7|15955.7|15950.7|52
1691713200000|2023-08-11 00:20:00|15960.7|15955.7|15965.7|15960.7|15965.7|15960.7|15960.7|15955.7|15
1691713500000|2023-08-11 00:25:00|15965.2|15960.2|15964.2|15959.2|15967.7|15962.7|15963.7|15958.7|4
1691713800000|2023-08-11 00:30:00|15964.7|15959.7|15956.2|15951.2|15964.7|15959.7|15956.2|15951.2|36
1691714100000|2023-08-11 00:35:00|15955.7|15950.7|15957.2|15952.2|15957.7|15952.7|15953.2|15948.2|16
1691714400000|2023-08-11 00:40:00|15956.7|15951.7|15957.2|15952.2|15959.7|15954.7|15955.2|15950.2|14
1691714700000|2023-08-11 00:45:00|15958.2|15953.2|15969.7|15964.7|15969.7|15964.7|15957.2|15952.2|12
1691715000000|2023-08-11 00:50:00|15969.2|15964.2|15969.7|15964.7|15971.7|15966.7|15966.2|15961.2|23
1691715300000|2023-08-11 00:55:00|15970.2|15965.2|15971.7|15966.7|15971.7|15966.7|15970.2|15965.2|3
1691715600000|2023-08-11 01:00:00|15972.2|15967.2|15974.7|15969.7|15976.7|15971.7|15972.2|15967.2|23
1691715900000|2023-08-11 01:05:00|15974.2|15969.2|15971.7|15966.7|15975.2|15970.2|15969.7|15964.7|18
1691716200000|2023-08-11 01:10:00|15971.2|15966.2|15966.7|15961.7|15971.7|15966.7|15965.2|15960.2|20
1691716500000|2023-08-11 01:15:00|15966.2|15961.2|15970.2|15965.2|15971.7|15966.7|15965.7|15960.7|18
1691716800000|2023-08-11 01:20:00|15970.7|15965.7|15965.7|15960.7|15970.7|15965.7|15963.7|15958.7|11
1691717100000|2023-08-11 01:25:00|15966.2|15961.2|15966.7|15961.7|15969.7|15964.7|15964.7|15959.7|9
1691717400000|2023-08-11 01:30:00|15967.2|15962.2|15961.2|15956.2|15969.2|15964.2|15958.7|15953.7|13
1691717700000|2023-08-11 01:35:00|15961.7|15956.7|15965.7|15960.7|15968.7|15963.7|15961.7|15956.7|29
1691718000000|2023-08-11 01:40:00|15965.2|15960.2|15964.7|15959.7|15965.7|15960.7|15961.7|15956.7|10
1691718300000|2023-08-11 01:45:00|15964.2|15959.2|15967.7|15962.7|15968.2|15963.2|15961.2|15956.2|7
1691718600000|2023-08-11 01:50:00|15967.2|15962.2|15961.2|15956.2|15968.7|15963.7|15961.2|15956.2|9
1691718900000|2023-08-11 01:55:00|15960.7|15955.7|15958.2|15953.2|15961.7|15956.7|15954.7|15949.7|7
1691719200000|2023-08-11 02:00:00|15957.7|15952.7|15950.7|15945.7|15957.7|15952.7|15949.7|15944.7|24
1691719500000|2023-08-11 02:05:00|15951.2|15946.2|15955.7|15950.7|15957.7|15952.7|15949.7|15944.7|15
1691719800000|2023-08-11 02:10:00|15955.2|15950.2|15961.2|15956.2|15961.2|15956.2|15955.2|15950.2|6
1691720100000|2023-08-11 02:15:00|15960.7|15955.7|15961.2|15956.2|15962.2|15957.2|15959.2|15954.2|11
1691720400000|2023-08-11 02:20:00|15958.7|15953.7|15949.7|15944.7|15959.7|15954.7|15947.7|15942.7|15
1691720700000|2023-08-11 02:25:00|15949.2|15944.2|15946.7|15941.7|15950.2|15945.2|15945.7|15940.7|17
1691721000000|2023-08-11 02:30:00|15947.7|15942.7|15949.7|15944.7|15949.7|15944.7|15943.7|15938.7|37
1691721300000|2023-08-11 02:35:00|15949.2|15944.2|15950.7|15945.7|15952.7|15947.7|15949.2|15944.2|3
1691721600000|2023-08-11 02:40:00|15951.2|15946.2|15953.7|15948.7|15954.7|15949.7|15950.7|15945.7|15
1691721900000|2023-08-11 02:45:00|15953.2|15948.2|15952.7|15947.7|15954.7|15949.7|15952.2|15947.2|2
1691722200000|2023-08-11 02:50:00|15952.2|15947.2|15948.7|15943.7|15952.7|15947.7|15947.7|15942.7|5
1691722500000|2023-08-11 02:55:00|15948.2|15943.2|15952.2|15947.2|15954.2|15949.2|15947.7|15942.7|9
1691722800000|2023-08-11 03:00:00|15952.7|15947.7|15951.7|15946.7|15953.7|15948.7|15950.2|15945.2|24
1691723100000|2023-08-11 03:05:00|15952.2|15947.2|15949.7|15944.7|15952.7|15947.7|15949.7|15944.7|6
1691723400000|2023-08-11 03:10:00|15950.7|15945.7|15947.7|15942.7|15951.2|15946.2|15947.2|15942.2|1
1691723700000|2023-08-11 03:15:00|15947.2|15942.2|15945.2|15940.2|15947.2|15942.2|15940.2|15935.2|32
1691724000000|2023-08-11 03:20:00|15945.7|15940.7|15942.7|15937.7|15946.2|15941.2|15942.7|15937.7|5
1691724300000|2023-08-11 03:25:00|15943.2|15938.2|15946.2|15941.2|15946.7|15941.7|15940.7|15935.7|18
1691724600000|2023-08-11 03:30:00|15946.7|15941.7|15943.2|15938.2|15947.2|15942.2|15941.2|15936.2|17
1691724900000|2023-08-11 03:35:00|15942.7|15937.7|15934.2|15929.2|15942.7|15937.7|15931.7|15926.7|29
1691725200000|2023-08-11 03:40:00|15931.7|15926.7|15934.7|15929.7|15936.2|15931.2|15930.7|15925.7|11
1691725500000|2023-08-11 03:45:00|15935.2|15930.2|15933.7|15928.7|15936.7|15931.7|15933.7|15928.7|2
1691725800000|2023-08-11 03:50:00|15934.2|15929.2|15936.7|15931.7|15937.2|15932.2|15933.7|15928.7|4
1691726100000|2023-08-11 03:55:00|15937.2|15932.2|15935.2|15930.2|15938.2|15933.2|15934.7|15929.7|10
1691726400000|2023-08-11 04:00:00|15935.7|15930.7|15930.7|15925.7|15936.2|15931.2|15929.2|15924.2|7
1691726700000|2023-08-11 04:05:00|15931.2|15926.2|15931.7|15926.7|15932.7|15927.7|15930.7|15925.7|5
1691727000000|2023-08-11 04:10:00|15931.2|15926.2|15927.2|15922.2|15931.2|15926.2|15926.2|15921.2|13
1691727300000|2023-08-11 04:15:00|15926.7|15921.7|15927.2|15922.2|15928.7|15923.7|15924.7|15919.7|17
1691727600000|2023-08-11 04:20:00|15926.7|15921.7|15925.7|15920.7|15928.7|15923.7|15923.7|15918.7|17
1691727900000|2023-08-11 04:25:00|15925.2|15920.2|15927.7|15922.7|15928.7|15923.7|15924.2|15919.2|1
1691728200000|2023-08-11 04:30:00|15928.2|15923.2|15924.2|15919.2|15929.2|15924.2|15923.2|15918.2|9
1691728500000|2023-08-11 04:35:00|15923.7|15918.7|15924.2|15919.2|15924.7|15919.7|15921.2|15916.2|14
1691728800000|2023-08-11 04:40:00|15923.7|15918.7|15924.2|15919.2|15926.2|15921.2|15923.7|15918.7|15
1691729100000|2023-08-11 04:45:00|15923.7|15918.7|15922.7|15917.7|15924.7|15919.7|15919.7|15914.7|5
1691729400000|2023-08-11 04:50:00|15922.2|15917.2|15921.2|15916.2|15923.2|15918.2|15919.7|15914.7|18
1691729700000|2023-08-11 04:55:00|15920.7|15915.7|15923.7|15918.7|15923.7|15918.7|15920.2|15915.2|5
1691730000000|2023-08-11 05:00:00|15923.2|15918.2|15922.7|15917.7|15923.7|15918.7|15919.2|15914.2|16
1691730300000|2023-08-11 05:05:00|15922.2|15917.2|15921.7|15916.7|15923.2|15918.2|15918.7|15913.7|18
1691730600000|2023-08-11 05:10:00|15921.2|15916.2|15919.7|15914.7|15923.2|15918.2|15918.7|15913.7|11
1691730900000|2023-08-11 05:15:00|15919.2|15914.2|15923.2|15918.2|15924.2|15919.2|15918.2|15913.2|22
1691731200000|2023-08-11 05:20:00|15922.7|15917.7|15926.2|15921.2|15929.2|15924.2|15921.7|15916.7|57
1691731500000|2023-08-11 05:25:00|15927.2|15922.2|15927.7|15922.7|15928.7|15923.7|15923.2|15918.2|24
1691731800000|2023-08-11 05:30:00|15927.2|15922.2|15934.7|15929.7|15934.7|15929.7|15922.2|15917.2|102
1691732100000|2023-08-11 05:35:00|15934.2|15929.2|15934.7|15929.7|15936.2|15931.2|15932.2|15927.2|29
1691732400000|2023-08-11 05:40:00|15935.2|15930.2|15936.7|15931.7|15937.7|15932.7|15934.7|15929.7|22
1691732700000|2023-08-11 05:45:00|15936.2|15931.2|15951.7|15946.7|15953.2|15948.2|15935.2|15930.2|90
1691733000000|2023-08-11 05:50:00|15952.2|15947.2|15958.7|15953.7|15959.2|15954.2|15949.2|15944.2|95
1691733300000|2023-08-11 05:55:00|15958.2|15953.2|15958.7|15953.7|15961.7|15956.7|15954.7|15949.7|31
1691733600000|2023-08-11 06:00:00|15957.6|15954.8|15943.6|15940.8|15965.6|15962.8|15942.6|15939.8|413
1691733900000|2023-08-11 06:05:00|15943.1|15940.3|15943.6|15940.8|15944.6|15941.8|15929.6|15926.8|457
1691734200000|2023-08-11 06:10:00|15943.1|15940.3|15953.1|15950.3|15963.6|15960.8|15942.1|15939.3|502
1691734500000|2023-08-11 06:15:00|15952.6|15949.8|15935.6|15932.8|15953.1|15950.3|15934.6|15931.8|605
1691734800000|2023-08-11 06:20:00|15935.1|15932.3|15945.1|15942.3|15948.6|15945.8|15932.1|15929.3|227
1691735100000|2023-08-11 06:25:00|15944.6|15941.8|15950.1|15947.3|15953.1|15950.3|15937.6|15934.8|666
1691735400000|2023-08-11 06:30:00|15949.6|15946.8|15935.6|15932.8|15952.1|15949.3|15930.6|15927.8|627
1691735700000|2023-08-11 06:35:00|15935.1|15932.3|15937.1|15934.3|15943.6|15940.8|15933.6|15930.8|229
1691736000000|2023-08-11 06:40:00|15937.6|15934.8|15932.1|15929.3|15938.6|15935.8|15923.1|15920.3|357
1691736300000|2023-08-11 06:45:00|15932.6|15929.8|15941.1|15938.3|15946.1|15943.3|15931.6|15928.8|468
1691736600000|2023-08-11 06:50:00|15940.6|15937.8|15937.6|15934.8|15945.6|15942.8|15931.1|15928.3|265
1691736900000|2023-08-11 06:55:00|15937.1|15934.3|15941.6|15938.8|15943.1|15940.3|15937.1|15934.3|173
1691737200000|2023-08-11 07:00:00|15940.9|15939.5|15938.4|15937|15942.9|15941.5|15920.4|15919|1282
1691737500000|2023-08-11 07:05:00|15937.9|15936.5|15940.4|15939|15948.9|15947.5|15924.4|15923|664
1691737800000|2023-08-11 07:10:00|15939.9|15938.5|15957.4|15956|15958.4|15957|15933.9|15932.5|434
1691738100000|2023-08-11 07:15:00|15957.9|15956.5|15949.9|15948.5|15961.4|15960|15948.4|15947|495
1691738400000|2023-08-11 07:20:00|15949.4|15948|15953.9|15952.5|15957.9|15956.5|15942.4|15941|360
1691738700000|2023-08-11 07:25:00|15954.4|15953|15951.9|15950.5|15960.4|15959|15947.4|15946|284
1691739000000|2023-08-11 07:30:00|15952.4|15951|15956.4|15955|15960.4|15959|15946.9|15945.5|257
1691739300000|2023-08-11 07:35:00|15956.9|15955.5|15947.9|15946.5|15957.4|15956|15946.9|15945.5|117
1691739600000|2023-08-11 07:40:00|15948.4|15947|15950.9|15949.5|15953.4|15952|15945.4|15944|114
1691739900000|2023-08-11 07:45:00|15950.4|15949|15952.4|15951|15953.4|15952|15944.4|15943|141
1691740200000|2023-08-11 07:50:00|15951.4|15950|15928.9|15927.5|15951.4|15950|15927.4|15926|347
1691740500000|2023-08-11 07:55:00|15927.9|15926.5|15918.9|15917.5|15930.4|15929|15918.4|15917|300
1691740800000|2023-08-11 08:00:00|15919.4|15918|15901.9|15900.5|15919.9|15918.5|15892.4|15891|660
1691741100000|2023-08-11 08:05:00|15901.4|15900|15877.4|15876|15906.9|15905.5|15875.9|15874.5|631
1691741400000|2023-08-11 08:10:00|15877.9|15876.5|15883.4|15882|15885.9|15884.5|15868.9|15867.5|624
1691741700000|2023-08-11 08:15:00|15881.4|15880|15893.9|15892.5|15900.9|15899.5|15873.9|15872.5|577
1691742000000|2023-08-11 08:20:00|15893.4|15892|15873.9|15872.5|15895.9|15894.5|15869.4|15868|431
1691742300000|2023-08-11 08:25:00|15873.4|15872|15892.5|15891.1|15901|15899.6|15873.4|15872|376
1691742600000|2023-08-11 08:30:00|15892|15890.6|15883.5|15882.1|15892|15890.6|15873|15871.6|324
1691742900000|2023-08-11 08:35:00|15884|15882.6|15880|15878.6|15888|15886.6|15876.5|15875.1|452
1691743200000|2023-08-11 08:40:00|15881|15879.6|15894.8|15893.4|15905.8|15904.4|15878|15876.6|365
1691743500000|2023-08-11 08:45:00|15894.3|15892.9|15885.3|15883.9|15894.3|15892.9|15879.3|15877.9|316
1691743800000|2023-08-11 08:50:00|15885.8|15884.4|15896.8|15895.4|15896.8|15895.4|15884.8|15883.4|281
1691744100000|2023-08-11 08:55:00|15897.3|15895.9|15900.8|15899.4|15905.8|15904.4|15892.3|15890.9|296
1691744400000|2023-08-11 09:00:00|15900.3|15898.9|15908.3|15906.9|15911.8|15910.4|15899.3|15897.9|413
1691744700000|2023-08-11 09:05:00|15907.8|15906.4|15918.8|15917.4|15923.3|15921.9|15906.8|15905.4|311
1691745000000|2023-08-11 09:10:00|15919.3|15917.9|15911.8|15910.4|15919.3|15917.9|15910.3|15908.9|270
1691745300000|2023-08-11 09:15:00|15912.3|15910.9|15915.8|15914.4|15919.8|15918.4|15906.3|15904.9|362
1691745600000|2023-08-11 09:20:00|15915.3|15913.9|15920.8|15919.4|15922.3|15920.9|15909.3|15907.9|148
1691745900000|2023-08-11 09:25:00|15921.8|15920.4|15927.8|15926.4|15929.3|15927.9|15921.3|15919.9|388
1691746200000|2023-08-11 09:30:00|15928.3|15926.9|15931.8|15930.4|15938.3|15936.9|15926.8|15925.4|373
1691746500000|2023-08-11 09:35:00|15931.3|15929.9|15932.8|15931.4|15933.3|15931.9|15922.3|15920.9|254
1691746800000|2023-08-11 09:40:00|15932.3|15930.9|15932.3|15930.9|15945.3|15943.9|15931.3|15929.9|430
1691747100000|2023-08-11 09:45:00|15931.8|15930.4|15928.3|15926.9|15939.8|15938.4|15927.8|15926.4|218
1691747400000|2023-08-11 09:50:00|15927.8|15926.4|15915.8|15914.4|15929.3|15927.9|15909.3|15907.9|691
1691747700000|2023-08-11 09:55:00|15915.3|15913.9|15925.3|15923.9|15926.8|15925.4|15907.8|15906.4|411
1691748000000|2023-08-11 10:00:00|15925.8|15924.4|15939.8|15938.4|15940.3|15938.9|15917.8|15916.4|476
1691748300000|2023-08-11 10:05:00|15940.3|15938.9|15946.3|15944.9|15951.3|15949.9|15937.3|15935.9|452
1691748600000|2023-08-11 10:10:00|15946.8|15945.4|15945.8|15944.4|15954.3|15952.9|15944.3|15942.9|245
1691748900000|2023-08-11 10:15:00|15946.3|15944.9|15947.3|15945.9|15950.8|15949.4|15938.3|15936.9|342
1691749200000|2023-08-11 10:20:00|15948.3|15946.9|15952.3|15950.9|15956.8|15955.4|15942.3|15940.9|290
1691749500000|2023-08-11 10:25:00|15951.3|15949.9|15940.3|15938.9|15952.3|15950.9|15940.3|15938.9|209
1691749800000|2023-08-11 10:30:00|15940.8|15939.4|15949.3|15947.9|15950.3|15948.9|15940.8|15939.4|136
1691750100000|2023-08-11 10:35:00|15949.8|15948.4|15942.3|15940.9|15955.8|15954.4|15941.8|15940.4|158
1691750400000|2023-08-11 10:40:00|15941.8|15940.4|15935.3|15933.9|15953.8|15952.4|15935.3|15933.9|176
1691750700000|2023-08-11 10:45:00|15935.8|15934.4|15932.8|15931.4|15939.8|15938.4|15924.3|15922.9|279
1691751000000|2023-08-11 10:50:00|15932.3|15930.9|15921.8|15920.4|15933.3|15931.9|15919.3|15917.9|123
1691751300000|2023-08-11 10:55:00|15921.3|15919.9|15920.8|15919.4|15925.8|15924.4|15916.8|15915.4|208
1691751600000|2023-08-11 11:00:00|15921.3|15919.9|15931.3|15929.9|15935.8|15934.4|15911.3|15909.9|1094
1691751900000|2023-08-11 11:05:00|15931.8|15930.4|15926.8|15925.4|15938.3|15936.9|15926.8|15925.4|137
1691752200000|2023-08-11 11:10:00|15926.3|15924.9|15922.8|15921.4|15927.8|15926.4|15916.3|15914.9|151
1691752500000|2023-08-11 11:15:00|15922.3|15920.9|15921.8|15920.4|15933.3|15931.9|15921.8|15920.4|141
1691752800000|2023-08-11 11:20:00|15922.3|15920.9|15916.3|15914.9|15929.8|15928.4|15916.3|15914.9|122
1691753100000|2023-08-11 11:25:00|15916.8|15915.4|15919.3|15917.9|15921.8|15920.4|15915.8|15914.4|87
1691753400000|2023-08-11 11:30:00|15918.8|15917.4|15919.3|15917.9|15922.3|15920.9|15910.3|15908.9|121
1691753700000|2023-08-11 11:35:00|15919.8|15918.4|15914.8|15913.4|15919.8|15918.4|15910.3|15908.9|93
1691754000000|2023-08-11 11:40:00|15913.8|15912.4|15908.3|15906.9|15914.3|15912.9|15903.3|15901.9|211
1691754300000|2023-08-11 11:45:00|15908.8|15907.4|15906.3|15904.9|15913.3|15911.9|15905.8|15904.4|178
1691754600000|2023-08-11 11:50:00|15905.8|15904.4|15891.8|15890.4|15909.3|15907.9|15891.3|15889.9|252
1691754900000|2023-08-11 11:55:00|15891.3|15889.9|15893.3|15891.9|15898.3|15896.9|15885.3|15883.9|304
1691755200000|2023-08-11 12:00:00|15892.8|15891.4|15892.3|15890.9|15902.8|15901.4|15886.3|15884.9|298
1691755500000|2023-08-11 12:05:00|15891.8|15890.4|15883.3|15881.9|15892.3|15890.9|15877.8|15876.4|410
1691755800000|2023-08-11 12:10:00|15882.8|15881.4|15889.8|15888.4|15891.3|15889.9|15879.8|15878.4|247
1691756100000|2023-08-11 12:15:00|15889.3|15887.9|15883.8|15882.4|15890.3|15888.9|15879.3|15877.9|174
1691756400000|2023-08-11 12:20:00|15883.3|15881.9|15885.3|15883.9|15888.3|15886.9|15879.3|15877.9|241
1691756700000|2023-08-11 12:25:00|15885.8|15884.4|15888.8|15887.4|15890.3|15888.9|15879.3|15877.9|218
1691757000000|2023-08-11 12:30:00|15888.3|15886.9|15851.8|15850.4|15895.3|15893.9|15843.3|15841.9|1487
1691757300000|2023-08-11 12:35:00|15851.3|15849.9|15862.3|15860.9|15872.3|15870.9|15847.3|15845.9|402
1691757600000|2023-08-11 12:40:00|15861.8|15860.4|15857.8|15856.4|15870.3|15868.9|15848.8|15847.4|442
1691757900000|2023-08-11 12:45:00|15857.3|15855.9|15832.3|15830.9|15857.8|15856.4|15832.3|15830.9|650
1691758200000|2023-08-11 12:50:00|15831.8|15830.4|15802.8|15801.4|15836.3|15834.9|15800.8|15799.4|1161
1691758500000|2023-08-11 12:55:00|15802.3|15800.9|15808.8|15807.4|15821.8|15820.4|15801.3|15799.9|785
1691758800000|2023-08-11 13:00:00|15808.3|15806.9|15830.3|15828.9|15830.8|15829.4|15803.3|15801.9|690
1691759100000|2023-08-11 13:05:00|15829.3|15827.9|15853.8|15852.4|15855.3|15853.9|15828.3|15826.9|772
1691759400000|2023-08-11 13:10:00|15854.3|15852.9|15856.8|15855.4|15860.3|15858.9|15845.8|15844.4|432
1691759700000|2023-08-11 13:15:00|15856.3|15854.9|15844.8|15843.4|15856.8|15855.4|15841.8|15840.4|377
1691760000000|2023-08-11 13:20:00|15845.3|15843.9|15850.8|15849.4|15856.8|15855.4|15843.8|15842.4|232
1691760300000|2023-08-11 13:25:00|15851.3|15849.9|15844.8|15843.4|15859.8|15858.4|15841.3|15839.9|237
1691760600000|2023-08-11 13:30:00|15845.3|15843.9|15843.8|15842.4|15846.8|15845.4|15820.3|15818.9|713
1691760900000|2023-08-11 13:35:00|15843.3|15841.9|15854.8|15853.4|15864.3|15862.9|15841.8|15840.4|488
1691761200000|2023-08-11 13:40:00|15855.3|15853.9|15842.8|15841.4|15858.3|15856.9|15829.8|15828.4|354
1691761500000|2023-08-11 13:45:00|15843.3|15841.9|15833.3|15831.9|15845.3|15843.9|15825.3|15823.9|507
1691761800000|2023-08-11 13:50:00|15833.8|15832.4|15822.3|15820.9|15837.8|15836.4|15816.8|15815.4|305
1691762100000|2023-08-11 13:55:00|15822.8|15821.4|15831.8|15830.4|15838.8|15837.4|15822.8|15821.4|287
1691762400000|2023-08-11 14:00:00|15844.8|15843.4|15849.8|15848.4|15858.8|15857.4|15839.8|15838.4|1338
1691762700000|2023-08-11 14:05:00|15850.3|15848.9|15837.3|15835.9|15860.3|15858.9|15834.8|15833.4|460
1691763000000|2023-08-11 14:10:00|15837.8|15836.4|15846.4|15845|15850.9|15849.5|15821.9|15820.5|667
1691763300000|2023-08-11 14:15:00|15845.9|15844.5|15847.9|15846.5|15858.4|15857|15838.9|15837.5|754
1691763600000|2023-08-11 14:20:00|15848.4|15847|15860.9|15859.5|15860.9|15859.5|15845.9|15844.5|648
1691763900000|2023-08-11 14:25:00|15860.4|15859|15840.9|15839.5|15860.4|15859|15837.4|15836|371
1691764200000|2023-08-11 14:30:00|15841.4|15840|15837.4|15836|15847.4|15846|15835.4|15834|326
1691764500000|2023-08-11 14:35:00|15836.9|15835.5|15859.4|15858|15862.4|15861|15831.9|15830.5|527
1691764800000|2023-08-11 14:40:00|15859.9|15858.5|15853.9|15852.5|15864.9|15863.5|15849.4|15848|281
1691765100000|2023-08-11 14:45:00|15854.4|15853|15858.4|15857|15862.4|15861|15851.9|15850.5|225
1691765400000|2023-08-11 14:50:00|15857.9|15856.5|15841.4|15840|15858.4|15857|15837.4|15836|368
1691765700000|2023-08-11 14:55:00|15841.9|15840.5|15837.9|15836.5|15847.9|15846.5|15835.9|15834.5|249
1691766000000|2023-08-11 15:00:00|15837.4|15836|15849.9|15848.5|15850.9|15849.5|15836.9|15835.5|294
1691766300000|2023-08-11 15:05:00|15850.4|15849|15847.4|15846|15854.9|15853.5|15842.9|15841.5|282
1691766600000|2023-08-11 15:10:00|15847.9|15846.5|15842.9|15841.5|15849.4|15848|15834.9|15833.5|393
1691766900000|2023-08-11 15:15:00|15841.9|15840.5|15835.9|15834.5|15843.9|15842.5|15830.9|15829.5|352
1691767200000|2023-08-11 15:20:00|15835.4|15834|15832.4|15831|15839.4|15838|15824.9|15823.5|464
1691767500000|2023-08-11 15:25:00|15831.9|15830.5|15829.9|15828.5|15833.9|15832.5|15824.4|15823|668
1691767800000|2023-08-11 15:30:00|15830.6|15827.8|15828.6|15825.8|15835.1|15832.3|15825.6|15822.8|1164
1691768100000|2023-08-11 15:35:00|15829.1|15826.3|15827.6|15824.8|15837.6|15834.8|15822.1|15819.3|645
1691768400000|2023-08-11 15:40:00|15827.1|15824.3|15835.6|15832.8|15836.1|15833.3|15819.6|15816.8|348
1691768700000|2023-08-11 15:45:00|15836.1|15833.3|15833.1|15830.3|15836.6|15833.8|15825.6|15822.8|169
1691769000000|2023-08-11 15:50:00|15832.6|15829.8|15833.6|15830.8|15836.1|15833.3|15829.1|15826.3|89
1691769300000|2023-08-11 15:55:00|15833.1|15830.3|15852.1|15849.3|15853.1|15850.3|15831.6|15828.8|316
1691769600000|2023-08-11 16:00:00|15851.6|15848.8|15852.1|15849.3|15857.6|15854.8|15845.1|15842.3|332
1691769900000|2023-08-11 16:05:00|15852.6|15849.8|15851.1|15848.3|15859.6|15856.8|15848.1|15845.3|105
1691770200000|2023-08-11 16:10:00|15851.6|15848.8|15855.1|15852.3|15857.1|15854.3|15844.6|15841.8|206
1691770500000|2023-08-11 16:15:00|15855.6|15852.8|15847.1|15844.3|15860.1|15857.3|15847.1|15844.3|127
1691770800000|2023-08-11 16:20:00|15847.6|15844.8|15845.1|15842.3|15850.6|15847.8|15844.1|15841.3|67
1691771100000|2023-08-11 16:25:00|15845.6|15842.8|15841.6|15838.8|15845.6|15842.8|15835.6|15832.8|149
1691771400000|2023-08-11 16:30:00|15842.1|15839.3|15847.6|15844.8|15849.6|15846.8|15842.1|15839.3|101
1691771700000|2023-08-11 16:35:00|15847.1|15844.3|15835.1|15832.3|15848.1|15845.3|15834.6|15831.8|83
1691772000000|2023-08-11 16:40:00|15834.6|15831.8|15834.1|15831.3|15836.6|15833.8|15832.6|15829.8|67
1691772300000|2023-08-11 16:45:00|15834.6|15831.8|15832.6|15829.8|15836.6|15833.8|15830.6|15827.8|52
1691772600000|2023-08-11 16:50:00|15832.1|15829.3|15835.1|15832.3|15838.1|15835.3|15830.6|15827.8|106
1691772900000|2023-08-11 16:55:00|15834.6|15831.8|15838.6|15835.8|15839.1|15836.3|15832.6|15829.8|67
1691773200000|2023-08-11 17:00:00|15838.1|15835.3|15841.1|15838.3|15843.1|15840.3|15836.6|15833.8|133
1691773500000|2023-08-11 17:05:00|15840.6|15837.8|15830.1|15827.3|15841.1|15838.3|15826.6|15823.8|90
1691773800000|2023-08-11 17:10:00|15829.6|15826.8|15830.6|15827.8|15834.1|15831.3|15828.1|15825.3|33
1691774100000|2023-08-11 17:15:00|15830.1|15827.3|15837.1|15834.3|15838.6|15835.8|15829.6|15826.8|47
1691774400000|2023-08-11 17:20:00|15837.6|15834.8|15841.6|15838.8|15844.6|15841.8|15837.6|15834.8|50
1691774700000|2023-08-11 17:25:00|15841.1|15838.3|15850.6|15847.8|15852.1|15849.3|15841.1|15838.3|70
1691775000000|2023-08-11 17:30:00|15850.1|15847.3|15845.6|15842.8|15852.6|15849.8|15845.1|15842.3|111
1691775300000|2023-08-11 17:35:00|15846.6|15843.8|15839.6|15836.8|15848.6|15845.8|15835.6|15832.8|91
1691775600000|2023-08-11 17:40:00|15840.1|15837.3|15832.1|15829.3|15844.6|15841.8|15830.1|15827.3|112
1691775900000|2023-08-11 17:45:00|15832.6|15829.8|15832.1|15829.3|15833.6|15830.8|15827.6|15824.8|106
1691776200000|2023-08-11 17:50:00|15831.6|15828.8|15834.1|15831.3|15834.6|15831.8|15828.6|15825.8|64
1691776500000|2023-08-11 17:55:00|15833.6|15830.8|15839.1|15836.3|15840.6|15837.8|15829.6|15826.8|86
1691776800000|2023-08-11 18:00:00|15838.6|15835.8|15842.1|15839.3|15845.6|15842.8|15836.6|15833.8|84
1691777100000|2023-08-11 18:05:00|15842.6|15839.8|15841.1|15838.3|15848.6|15845.8|15840.6|15837.8|67
1691777400000|2023-08-11 18:10:00|15841.6|15838.8|15842.6|15839.8|15844.6|15841.8|15839.6|15836.8|23
1691777700000|2023-08-11 18:15:00|15843.1|15840.3|15846.6|15843.8|15848.6|15845.8|15840.6|15837.8|37
1691778000000|2023-08-11 18:20:00|15846.1|15843.3|15847.6|15844.8|15848.6|15845.8|15838.6|15835.8|56
1691778300000|2023-08-11 18:25:00|15848.1|15845.3|15845.1|15842.3|15853.1|15850.3|15845.1|15842.3|109
1691778600000|2023-08-11 18:30:00|15845.6|15842.8|15848.1|15845.3|15854.6|15851.8|15845.1|15842.3|117
1691778900000|2023-08-11 18:35:00|15847.6|15844.8|15849.6|15846.8|15849.6|15846.8|15841.1|15838.3|58
1691779200000|2023-08-11 18:40:00|15850.1|15847.3|15845.1|15842.3|15851.6|15848.8|15842.6|15839.8|56
1691779500000|2023-08-11 18:45:00|15845.6|15842.8|15850.6|15847.8|15851.6|15848.8|15845.1|15842.3|26
1691779800000|2023-08-11 18:50:00|15850.1|15847.3|15851.6|15848.8|15854.1|15851.3|15846.1|15843.3|64
1691780100000|2023-08-11 18:55:00|15852.1|15849.3|15850.6|15847.8|15855.1|15852.3|15849.6|15846.8|100
1691780400000|2023-08-11 19:00:00|15850.1|15847.3|15850.6|15847.8|15852.6|15849.8|15844.6|15841.8|104
1691780700000|2023-08-11 19:05:00|15850.1|15847.3|15843.6|15840.8|15855.6|15852.8|15843.6|15840.8|164
1691781000000|2023-08-11 19:10:00|15843.1|15840.3|15846.6|15843.8|15848.6|15845.8|15841.6|15838.8|76
1691781300000|2023-08-11 19:15:00|15846.1|15843.3|15849.6|15846.8|15851.6|15848.8|15844.6|15841.8|54
1691781600000|2023-08-11 19:20:00|15849.1|15846.3|15852.6|15849.8|15853.1|15850.3|15845.6|15842.8|65
1691781900000|2023-08-11 19:25:00|15853.1|15850.3|15851.1|15848.3|15856.1|15853.3|15850.1|15847.3|164
1691782200000|2023-08-11 19:30:00|15850.6|15847.8|15852.1|15849.3|15853.1|15850.3|15847.1|15844.3|127
1691782500000|2023-08-11 19:35:00|15852.6|15849.8|15844.1|15841.3|15853.6|15850.8|15841.6|15838.8|192
1691782800000|2023-08-11 19:40:00|15844.6|15841.8|15846.6|15843.8|15847.1|15844.3|15841.6|15838.8|85
1691783100000|2023-08-11 19:45:00|15846.1|15843.3|15847.6|15844.8|15850.1|15847.3|15840.6|15837.8|193
1691783400000|2023-08-11 19:50:00|15845.6|15842.8|15848.6|15845.8|15853.6|15850.8|15843.6|15840.8|271
1691783700000|2023-08-11 19:55:00|15848.1|15845.3|15855.6|15852.8|15855.6|15852.8|15838.6|15835.8|394
1691784000000|2023-08-11 20:00:00|15861.5|15854.5|15861.1|15854.1|15865.3|15858.3|15857.8|15850.8|21
1691784300000|2023-08-11 20:05:00|15860.3|15853.3|15859.5|15852.5|15861.3|15854.3|15857.8|15850.8|0
1691784600000|2023-08-11 20:10:00|15860.4|15853.4|15865.4|15858.4|15867.2|15860.2|15858.6|15851.6|0
1691784900000|2023-08-11 20:15:00|15864.5|15857.5|15861.9|15854.9|15865.4|15858.4|15860.1|15853.1|0
1691785200000|2023-08-11 20:20:00|15861.4|15854.4|15863.7|15856.7|15863.8|15856.8|15858.2|15851.2|0
1691785500000|2023-08-11 20:25:00|15863.3|15856.3|15858.5|15851.5|15863.3|15856.3|15858.5|15851.5|0
1691785800000|2023-08-11 20:30:00|15857.6|15850.6|15856.7|15849.7|15858.5|15851.5|15856.7|15849.7|0
1691786100000|2023-08-11 20:35:00|15856.3|15849.3|15858|15851|15858|15851|15856.3|15849.3|0
1691786400000|2023-08-11 20:40:00|15857.6|15850.6|15858.7|15851.7|15858.7|15851.7|15856.9|15849.9|0
1691786700000|2023-08-11 20:45:00|15858.1|15851.1|15856.2|15849.2|15859|15852|15855.5|15848.5|0
1691787000000|2023-08-11 20:50:00|15855.7|15848.7|15858.8|15851.8|15859.8|15852.8|15855.3|15848.3|0
1691787300000|2023-08-11 20:55:00|15858.4|15851.4|15855.9|15848.9|15859.1|15852.1|15853.3|15846.3|0
1691964000000|2023-08-13 22:00:00|15879.6|15872.6|15875.7|15868.7|15879.6|15872.6|15874.5|15867.5|0
1691964300000|2023-08-13 22:05:00|15876.6|15869.6|15870|15863|15877|15870|15866.9|15859.9|0
1691964600000|2023-08-13 22:10:00|15869.6|15862.6|15877.9|15870.9|15877.9|15870.9|15867.4|15860.4|0
1691964900000|2023-08-13 22:15:00|15878.4|15871.4|15875.2|15868.2|15879.6|15872.6|15874.3|15867.3|0
1691965200000|2023-08-13 22:20:00|15876.1|15869.1|15882.1|15875.1|15882.9|15875.9|15873.7|15866.7|0
1691965500000|2023-08-13 22:25:00|15881.2|15874.2|15882.1|15875.1|15884|15877|15879.8|15872.8|0
1691965800000|2023-08-13 22:30:00|15883|15876|15880.3|15873.3|15883|15876|15879.4|15872.4|0
1691966100000|2023-08-13 22:35:00|15879.4|15872.4|15879.1|15872.1|15880.3|15873.3|15878.1|15871.1|0
1691966400000|2023-08-13 22:40:00|15878.2|15871.2|15878.2|15871.2|15879.1|15872.1|15876.5|15869.5|0
1691966700000|2023-08-13 22:45:00|15880|15873|15876.8|15869.8|15880.9|15873.9|15876|15869|0
1691967000000|2023-08-13 22:50:00|15875.9|15868.9|15876.9|15869.9|15878.6|15871.6|15875.9|15868.9|0
1691967300000|2023-08-13 22:55:00|15876.8|15869.8|15876.8|15869.8|15879|15872|15875.1|15868.1|0
1691967600000|2023-08-13 23:00:00|15876|15869|15872.4|15865.4|15876|15869|15870.2|15863.2|0
1691967900000|2023-08-13 23:05:00|15871.5|15864.5|15873.8|15866.8|15873.8|15866.8|15870.6|15863.6|0
1691968200000|2023-08-13 23:10:00|15873.3|15866.3|15877.5|15870.5|15880.1|15873.1|15872.9|15865.9|0
1691968500000|2023-08-13 23:15:00|15878.3|15871.3|15881.9|15874.9|15881.9|15874.9|15877.4|15870.4|0
1691968800000|2023-08-13 23:20:00|15881|15874|15878.5|15871.5|15881|15874|15878.4|15871.4|0
1691969100000|2023-08-13 23:25:00|15879.3|15872.3|15878.5|15871.5|15879.3|15872.3|15876.7|15869.7|0
1691969400000|2023-08-13 23:30:00|15879.3|15872.3|15876.7|15869.7|15880.2|15873.2|15876.7|15869.7|0
1691969700000|2023-08-13 23:35:00|15877.6|15870.6|15875.1|15868.1|15878.4|15871.4|15875.1|15868.1|0
1691970000000|2023-08-13 23:40:00|15874.2|15867.2|15875.9|15868.9|15876.8|15869.8|15874.2|15867.2|0
1691970300000|2023-08-13 23:45:00|15876.8|15869.8|15873.3|15866.3|15878.6|15871.6|15873.3|15866.3|0
1691970600000|2023-08-13 23:50:00|15872.4|15865.4|15873.2|15866.2|15873.7|15866.7|15872.3|15865.3|0
1691970900000|2023-08-13 23:55:00|15872.8|15865.8|15872.9|15865.9|15874.6|15867.6|15871.9|15864.9|0
1691971200000|2023-08-14 00:00:00|15873.7|15866.7|15867.6|15860.6|15875.6|15868.6|15865.8|15858.8|0
1691971500000|2023-08-14 00:05:00|15866.7|15859.7|15877.4|15870.4|15877.4|15870.4|15865.8|15858.8|0
1691971800000|2023-08-14 00:10:00|15878.3|15871.3|15875.6|15868.6|15878.3|15871.3|15871.2|15864.2|0
1691972100000|2023-08-14 00:15:00|15876.5|15869.5|15867.7|15862.7|15876.5|15869.7|15861.7|15856.7|90
1691972400000|2023-08-14 00:20:00|15868.2|15863.2|15871.7|15866.7|15875.2|15870.2|15867.7|15862.7|34
1691972700000|2023-08-14 00:25:00|15872.2|15867.2|15876.2|15871.2|15878.7|15873.7|15872.2|15867.2|33
1691973000000|2023-08-14 00:30:00|15876.7|15871.7|15867.2|15862.2|15879.7|15874.7|15861.2|15856.2|63
1691973300000|2023-08-14 00:35:00|15866.7|15861.7|15862.2|15857.2|15869.2|15864.2|15862.2|15857.2|20
1691973600000|2023-08-14 00:40:00|15862.7|15857.7|15854.2|15849.2|15862.7|15857.7|15853.2|15848.2|27
1691973900000|2023-08-14 00:45:00|15854.7|15849.7|15851.7|15846.7|15856.7|15851.7|15849.2|15844.2|16
1691974200000|2023-08-14 00:50:00|15851.2|15846.2|15851.7|15846.7|15854.2|15849.2|15849.7|15844.7|14
1691974500000|2023-08-14 00:55:00|15852.2|15847.2|15849.2|15844.2|15853.2|15848.2|15846.2|15841.2|17
1691974800000|2023-08-14 01:00:00|15848.7|15843.7|15843.2|15838.2|15849.2|15844.2|15841.7|15836.7|51
1691975100000|2023-08-14 01:05:00|15843.7|15838.7|15850.2|15845.2|15851.2|15846.2|15842.7|15837.7|10
1691975400000|2023-08-14 01:10:00|15849.7|15844.7|15851.2|15846.2|15854.2|15849.2|15849.2|15844.2|7
1691975700000|2023-08-14 01:15:00|15850.7|15845.7|15849.7|15844.7|15857.7|15852.7|15848.2|15843.2|34
1691976000000|2023-08-14 01:20:00|15850.2|15845.2|15839.2|15834.2|15850.2|15845.2|15827.2|15822.2|60
1691976300000|2023-08-14 01:25:00|15838.7|15833.7|15843.2|15838.2|15845.7|15840.7|15837.7|15832.7|25
1691976600000|2023-08-14 01:30:00|15842.7|15837.7|15827.7|15822.7|15843.2|15838.2|15827.7|15822.7|35
1691976900000|2023-08-14 01:35:00|15828.2|15823.2|15825.7|15820.7|15834.2|15829.2|15817.7|15812.7|59
1691977200000|2023-08-14 01:40:00|15825.2|15820.2|15836.7|15831.7|15840.7|15835.7|15825.2|15820.2|23
1691977500000|2023-08-14 01:45:00|15836.2|15831.2|15831.7|15826.7|15837.7|15832.7|15827.7|15822.7|16
1691977800000|2023-08-14 01:50:00|15832.2|15827.2|15830.2|15825.2|15846.2|15841.2|15830.2|15825.2|38
1691978100000|2023-08-14 01:55:00|15832.2|15827.2|15833.7|15828.7|15836.2|15831.2|15831.7|15826.7|19
1691978400000|2023-08-14 02:00:00|15833.2|15828.2|15823.7|15818.7|15835.2|15830.2|15822.2|15817.2|16
1691978700000|2023-08-14 02:05:00|15823.2|15818.2|15822.7|15817.7|15836.2|15831.2|15822.2|15817.2|26
1691979000000|2023-08-14 02:10:00|15823.2|15818.2|15799.2|15794.2|15825.7|15820.7|15794.7|15789.7|115
1691979300000|2023-08-14 02:15:00|15798.7|15793.7|15799.2|15794.2|15804.2|15799.2|15791.2|15786.2|90
1691979600000|2023-08-14 02:20:00|15800.7|15795.7|15799.2|15794.2|15804.2|15799.2|15798.7|15793.7|37
1691979900000|2023-08-14 02:25:00|15799.7|15794.7|15793.2|15788.2|15802.2|15797.2|15793.2|15788.2|10
1691980200000|2023-08-14 02:30:00|15792.7|15787.7|15796.7|15791.7|15799.7|15794.7|15792.7|15787.7|11
1691980500000|2023-08-14 02:35:00|15797.2|15792.2|15801.2|15796.2|15802.2|15797.2|15795.7|15790.7|13
1691980800000|2023-08-14 02:40:00|15800.7|15795.7|15793.7|15788.7|15801.2|15796.2|15787.2|15782.2|29
1691981100000|2023-08-14 02:45:00|15793.2|15788.2|15796.2|15791.2|15799.7|15794.7|15792.7|15787.7|13
1691981400000|2023-08-14 02:50:00|15796.7|15791.7|15793.2|15788.2|15799.2|15794.2|15793.2|15788.2|12
1691981700000|2023-08-14 02:55:00|15792.7|15787.7|15792.2|15787.2|15795.7|15790.7|15790.2|15785.2|15
1691982000000|2023-08-14 03:00:00|15791.7|15786.7|15789.7|15784.7|15795.2|15790.2|15786.7|15781.7|13
1691982300000|2023-08-14 03:05:00|15790.2|15785.2|15789.2|15784.2|15795.2|15790.2|15789.2|15784.2|9
1691982600000|2023-08-14 03:10:00|15788.7|15783.7|15783.2|15778.2|15791.7|15786.7|15782.7|15777.7|69
1691982900000|2023-08-14 03:15:00|15782.7|15777.7|15789.2|15784.2|15790.2|15785.2|15781.7|15776.7|18
1691983200000|2023-08-14 03:20:00|15788.7|15783.7|15778.2|15773.2|15790.2|15785.2|15777.2|15772.2|39
1691983500000|2023-08-14 03:25:00|15778.7|15773.7|15783.7|15778.7|15787.2|15782.2|15778.2|15773.2|16
1691983800000|2023-08-14 03:30:00|15783.2|15778.2|15779.2|15774.2|15786.2|15781.2|15777.7|15772.7|28
1691984100000|2023-08-14 03:35:00|15778.7|15773.7|15778.2|15773.2|15780.2|15775.2|15776.7|15771.7|3
1691984400000|2023-08-14 03:40:00|15776.7|15771.7|15771.2|15766.2|15779.7|15774.7|15771.2|15766.2|29
1691984700000|2023-08-14 03:45:00|15771.7|15766.7|15775.7|15770.7|15777.2|15772.2|15771.2|15766.2|5
1691985000000|2023-08-14 03:50:00|15775.2|15770.2|15762.7|15757.7|15775.2|15770.2|15755.2|15750.2|88
1691985300000|2023-08-14 03:55:00|15761.7|15756.7|15778.2|15773.2|15778.7|15773.7|15761.7|15756.7|20
1691985600000|2023-08-14 04:00:00|15777.7|15772.7|15777.2|15772.2|15778.7|15773.7|15771.7|15766.7|14
1691985900000|2023-08-14 04:05:00|15776.7|15771.7|15773.7|15768.7|15777.7|15772.7|15770.7|15765.7|9
1691986200000|2023-08-14 04:10:00|15774.2|15769.2|15777.2|15772.2|15777.7|15772.7|15771.2|15766.2|8
1691986500000|2023-08-14 04:15:00|15776.7|15771.7|15777.7|15772.7|15778.2|15773.2|15771.2|15766.2|8
1691986800000|2023-08-14 04:20:00|15777.2|15772.2|15774.2|15769.2|15777.7|15772.7|15773.7|15768.7|26
1691987100000|2023-08-14 04:25:00|15773.7|15768.7|15778.2|15773.2|15778.2|15773.2|15773.2|15768.2|14
1691987400000|2023-08-14 04:30:00|15777.7|15772.7|15773.7|15768.7|15777.7|15772.7|15773.2|15768.2|9
1691987700000|2023-08-14 04:35:00|15774.2|15769.2|15773.2|15768.2|15776.2|15771.2|15772.7|15767.7|6
1691988000000|2023-08-14 04:40:00|15772.7|15767.7|15770.7|15765.7|15775.2|15770.2|15769.7|15764.7|14
1691988300000|2023-08-14 04:45:00|15770.2|15765.2|15771.2|15766.2|15771.7|15766.7|15769.2|15764.2|8
1691988600000|2023-08-14 04:50:00|15771.7|15766.7|15768.7|15763.7|15773.2|15768.2|15767.2|15762.2|17
1691988900000|2023-08-14 04:55:00|15768.2|15763.2|15763.7|15758.7|15769.7|15764.7|15761.2|15756.2|37
1691989200000|2023-08-14 05:00:00|15764.2|15759.2|15770.2|15765.2|15771.2|15766.2|15763.2|15758.2|42
1691989500000|2023-08-14 05:05:00|15769.7|15764.7|15768.7|15763.7|15773.2|15768.2|15767.2|15762.2|27
1691989800000|2023-08-14 05:10:00|15768.2|15763.2|15774.2|15769.2|15775.2|15770.2|15768.2|15763.2|24
1691990100000|2023-08-14 05:15:00|15773.7|15768.7|15773.2|15768.2|15775.2|15770.2|15770.7|15765.7|10
1691990400000|2023-08-14 05:20:00|15773.7|15768.7|15780.2|15775.2|15782.2|15777.2|15771.7|15766.7|31
1691990700000|2023-08-14 05:25:00|15780.7|15775.7|15786.2|15781.2|15787.7|15782.7|15780.2|15775.2|35
1691991000000|2023-08-14 05:30:00|15785.7|15780.7|15782.2|15777.2|15785.7|15780.7|15779.2|15774.2|33
1691991300000|2023-08-14 05:35:00|15782.7|15777.7|15793.2|15788.2|15793.2|15788.2|15782.7|15777.7|28
1691991600000|2023-08-14 05:40:00|15792.7|15787.7|15795.7|15790.7|15799.2|15794.2|15792.2|15787.2|25
1691991900000|2023-08-14 05:45:00|15796.2|15791.2|15793.2|15788.2|15796.2|15791.2|15791.2|15786.2|31
1691992200000|2023-08-14 05:50:00|15793.7|15788.7|15785.2|15780.2|15801.2|15796.2|15784.2|15779.2|80
1691992500000|2023-08-14 05:55:00|15784.7|15779.7|15789.7|15784.7|15789.7|15784.7|15782.7|15777.7|66
1691992800000|2023-08-14 06:00:00|15788.6|15785.8|15792.1|15789.3|15801.1|15798.3|15787.6|15784.8|262
1691993100000|2023-08-14 06:05:00|15791.6|15788.8|15790.1|15787.3|15794.6|15791.8|15783.6|15780.8|214
1691993400000|2023-08-14 06:10:00|15789.6|15786.8|15796.1|15793.3|15798.1|15795.3|15783.1|15780.3|161
1691993700000|2023-08-14 06:15:00|15796.6|15793.8|15810.1|15807.3|15810.6|15807.8|15796.6|15793.8|205
1691994000000|2023-08-14 06:20:00|15809.6|15806.8|15805.1|15802.3|15815.1|15812.3|15799.6|15796.8|168
1691994300000|2023-08-14 06:25:00|15805.6|15802.8|15810.1|15807.3|15812.6|15809.8|15805.6|15802.8|65
1691994600000|2023-08-14 06:30:00|15810.6|15807.8|15814.6|15811.8|15815.1|15812.3|15807.6|15804.8|185
1691994900000|2023-08-14 06:35:00|15815.1|15812.3|15801.1|15798.3|15815.6|15812.8|15801.1|15798.3|125
1691995200000|2023-08-14 06:40:00|15800.6|15797.8|15817.1|15814.3|15817.6|15814.8|15800.6|15797.8|211
1691995500000|2023-08-14 06:45:00|15816.1|15813.3|15818.6|15815.8|15822.6|15819.8|15814.6|15811.8|179
1691995800000|2023-08-14 06:50:00|15818.1|15815.3|15825.1|15822.3|15827.6|15824.8|15818.1|15815.3|189
1691996100000|2023-08-14 06:55:00|15826.1|15823.3|15825.1|15822.3|15833.1|15830.3|15824.1|15821.3|280
1691996400000|2023-08-14 07:00:00|15824.4|15823|15831.4|15830|15841.4|15840|15818.4|15817|1415
1691996700000|2023-08-14 07:05:00|15830.4|15829|15844.9|15843.5|15857.9|15856.5|15830.4|15829|947
1691997000000|2023-08-14 07:10:00|15845.4|15844|15844.9|15843.5|15854.4|15853|15835.4|15834|443
1691997300000|2023-08-14 07:15:00|15845.4|15844|15851.4|15850|15862.4|15861|15840.4|15839|645
1691997600000|2023-08-14 07:20:00|15851.9|15850.5|15868.4|15867|15869.9|15868.5|15849.9|15848.5|470
1691997900000|2023-08-14 07:25:00|15866.9|15865.5|15853.4|15852|15872.9|15871.5|15852.4|15851|489
1691998200000|2023-08-14 07:30:00|15852.9|15851.5|15867.4|15866|15872.9|15871.5|15852.9|15851.5|728
1691998500000|2023-08-14 07:35:00|15866.9|15865.5|15864.4|15863|15881.9|15880.5|15861.9|15860.5|753
1691998800000|2023-08-14 07:40:00|15864.3|15862.9|15843.8|15842.4|15869.8|15868.4|15841.8|15840.4|560
1691999100000|2023-08-14 07:45:00|15843.3|15841.9|15853.3|15851.9|15855.3|15853.9|15843.3|15841.9|289
1691999400000|2023-08-14 07:50:00|15853.8|15852.4|15887.3|15885.9|15888.3|15886.9|15852.8|15851.4|471
1691999700000|2023-08-14 07:55:00|15887.8|15886.4|15907.8|15906.4|15925.3|15923.9|15886.8|15885.4|1280
1692000000000|2023-08-14 08:00:00|15908.3|15906.9|15906.3|15904.9|15921.8|15920.4|15900.3|15898.9|771
1692000300000|2023-08-14 08:05:00|15905.8|15904.4|15919.8|15918.4|15922.3|15920.9|15904.8|15903.4|651
1692000600000|2023-08-14 08:10:00|15920.3|15918.9|15902.8|15901.4|15924.8|15923.4|15894.8|15893.4|634
1692000900000|2023-08-14 08:15:00|15903.3|15901.9|15902.3|15900.9|15916.3|15914.9|15897.3|15895.9|406
1692001200000|2023-08-14 08:20:00|15902.8|15901.4|15906.3|15904.9|15913.3|15911.9|15897.8|15896.4|252
1692001500000|2023-08-14 08:25:00|15905.8|15904.4|15891.3|15889.9|15909.3|15907.9|15890.3|15888.9|304
1692001800000|2023-08-14 08:30:00|15891.8|15890.4|15891.8|15890.4|15896.8|15895.4|15879.3|15877.9|571
1692002100000|2023-08-14 08:35:00|15892.3|15890.9|15908.8|15907.4|15909.8|15908.4|15891.3|15889.9|335
1692002400000|2023-08-14 08:40:00|15909.3|15907.9|15914.8|15913.4|15918.3|15916.9|15906.3|15904.9|374
1692002700000|2023-08-14 08:45:00|15915.3|15913.9|15920.3|15918.9|15925.3|15923.9|15914.8|15913.4|323
1692003000000|2023-08-14 08:50:00|15920.8|15919.4|15917.3|15915.9|15933.3|15931.9|15911.8|15910.4|495
1692003300000|2023-08-14 08:55:00|15917.8|15916.4|15917.8|15916.4|15922.3|15920.9|15912.8|15911.4|309
1692003600000|2023-08-14 09:00:00|15918.8|15917.4|15921.8|15920.4|15922.8|15921.4|15908.8|15907.4|282
1692003900000|2023-08-14 09:05:00|15922.3|15920.9|15917.3|15915.9|15926.8|15925.4|15916.3|15914.9|246
1692004200000|2023-08-14 09:10:00|15916.8|15915.4|15925.8|15924.4|15927.8|15926.4|15902.8|15901.4|308
1692004500000|2023-08-14 09:15:00|15926.3|15924.9|15928.3|15926.9|15933.8|15932.4|15918.8|15917.4|258
1692004800000|2023-08-14 09:20:00|15926.8|15925.4|15922.3|15920.9|15933.8|15932.4|15920.8|15919.4|217
1692005100000|2023-08-14 09:25:00|15922.8|15921.4|15932.3|15930.9|15936.8|15935.4|15921.8|15920.4|229
1692005400000|2023-08-14 09:30:00|15932.8|15931.4|15929.3|15927.9|15935.3|15933.9|15925.3|15923.9|235
1692005700000|2023-08-14 09:35:00|15928.8|15927.4|15919.3|15917.9|15936.8|15935.4|15918.8|15917.4|197
1692006000000|2023-08-14 09:40:00|15919.8|15918.4|15915.3|15913.9|15928.3|15926.9|15911.8|15910.4|203
1692006300000|2023-08-14 09:45:00|15915.8|15914.4|15915.3|15913.9|15921.8|15920.4|15910.8|15909.4|199
1692006600000|2023-08-14 09:50:00|15915.8|15914.4|15911.8|15910.4|15919.3|15917.9|15910.8|15909.4|130
1692006900000|2023-08-14 09:55:00|15912.3|15910.9|15920.3|15918.9|15921.3|15919.9|15911.8|15910.4|99
1692007200000|2023-08-14 10:00:00|15920.8|15919.4|15915.3|15913.9|15922.8|15921.4|15910.8|15909.4|127
1692007500000|2023-08-14 10:05:00|15915.8|15914.4|15931.3|15929.9|15934.3|15932.9|15915.3|15913.9|191
1692007800000|2023-08-14 10:10:00|15931.8|15930.4|15927.8|15926.4|15935.8|15934.4|15925.8|15924.4|172
1692008100000|2023-08-14 10:15:00|15928.3|15926.9|15936.3|15934.9|15937.8|15936.4|15927.3|15925.9|239
1692008400000|2023-08-14 10:20:00|15936.8|15935.4|15922.8|15921.4|15942.3|15940.9|15922.8|15921.4|265
1692008700000|2023-08-14 10:25:00|15922.3|15920.9|15917.8|15916.4|15922.3|15920.9|15913.8|15912.4|158
1692009000000|2023-08-14 10:30:00|15918.3|15916.9|15921.3|15919.9|15923.3|15921.9|15914.8|15913.4|130
1692009300000|2023-08-14 10:35:00|15920.8|15919.4|15922.8|15921.4|15924.8|15923.4|15917.3|15915.9|145
1692009600000|2023-08-14 10:40:00|15922.3|15920.9|15923.3|15921.9|15923.8|15922.4|15918.3|15916.9|90
1692009900000|2023-08-14 10:45:00|15922.8|15921.4|15925.3|15923.9|15930.3|15928.9|15920.8|15919.4|234
1692010200000|2023-08-14 10:50:00|15924.8|15923.4|15920.8|15919.4|15927.3|15925.9|15920.8|15919.4|116
1692010500000|2023-08-14 10:55:00|15921.8|15920.4|15909.3|15907.9|15925.3|15923.9|15906.8|15905.4|282
1692010800000|2023-08-14 11:00:00|15908.3|15906.9|15901.3|15899.9|15909.8|15908.4|15899.3|15897.9|229
1692011100000|2023-08-14 11:05:00|15900.8|15899.4|15900.8|15899.4|15909.3|15907.9|15899.3|15897.9|216
1692011400000|2023-08-14 11:10:00|15899.8|15898.4|15893.8|15892.4|15901.3|15899.9|15889.8|15888.4|163
1692011700000|2023-08-14 11:15:00|15893.3|15891.9|15894.3|15892.9|15894.3|15892.9|15888.3|15886.9|190
1692012000000|2023-08-14 11:20:00|15893.8|15892.4|15892.3|15890.9|15899.3|15897.9|15890.8|15889.4|99
1692012300000|2023-08-14 11:25:00|15892.8|15891.4|15891.8|15890.4|15893.8|15892.4|15887.3|15885.9|138
1692012600000|2023-08-14 11:30:00|15890.8|15889.4|15892.3|15890.9|15895.8|15894.4|15886.8|15885.4|211
1692012900000|2023-08-14 11:35:00|15891.8|15890.4|15880.3|15878.9|15891.8|15890.4|15878.8|15877.4|129
1692013200000|2023-08-14 11:40:00|15880.5|15879.1|15880|15878.6|15887|15885.6|15878|15876.6|340
1692013500000|2023-08-14 11:45:00|15879.5|15878.1|15882.5|15881.1|15885.5|15884.1|15877|15875.6|296
1692013800000|2023-08-14 11:50:00|15883|15881.6|15888|15886.6|15889.5|15888.1|15879.5|15878.1|145
1692014100000|2023-08-14 11:55:00|15887.5|15886.1|15891.5|15890.1|15892.5|15891.1|15885|15883.6|151
1692014400000|2023-08-14 12:00:00|15892|15890.6|15891|15889.6|15899.5|15898.1|15887.5|15886.1|550
1692014700000|2023-08-14 12:05:00|15890|15888.6|15893.5|15892.1|15894|15892.6|15879|15877.6|366
1692015000000|2023-08-14 12:10:00|15894|15892.6|15888.5|15887.1|15897|15895.6|15886.5|15885.1|235
1692015300000|2023-08-14 12:15:00|15889|15887.6|15871.5|15870.1|15892|15890.6|15871|15869.6|216
1692015600000|2023-08-14 12:20:00|15871|15869.6|15862|15860.6|15875|15873.6|15862|15860.6|601
1692015900000|2023-08-14 12:25:00|15861|15859.6|15863.5|15862.1|15871.5|15870.1|15859.5|15858.1|348
1692016200000|2023-08-14 12:30:00|15863|15861.6|15866|15864.6|15873|15871.6|15851|15849.6|657
1692016500000|2023-08-14 12:35:00|15865.5|15864.1|15873|15871.6|15880|15878.6|15864.5|15863.1|310
1692016800000|2023-08-14 12:40:00|15872.5|15871.1|15868|15866.6|15875.5|15874.1|15866.5|15865.1|289
1692017100000|2023-08-14 12:45:00|15868.5|15867.1|15867.5|15866.1|15868.5|15867.1|15855|15853.6|258
1692017400000|2023-08-14 12:50:00|15867|15865.6|15881|15879.6|15884.5|15883.1|15863.5|15862.1|244
1692017700000|2023-08-14 12:55:00|15881.5|15880.1|15881|15879.6|15883.5|15882.1|15876|15874.6|187
1692018000000|2023-08-14 13:00:00|15880.5|15879.1|15877|15875.6|15882.5|15881.1|15872.5|15871.1|243
1692018300000|2023-08-14 13:05:00|15876.5|15875.1|15873|15871.6|15876.5|15875.1|15863|15861.6|236
1692018600000|2023-08-14 13:10:00|15872.5|15871.1|15872|15870.6|15874|15872.6|15865|15863.6|107
1692018900000|2023-08-14 13:15:00|15871.5|15870.1|15861|15859.6|15871.5|15870.1|15861|15859.6|190
1692019200000|2023-08-14 13:20:00|15860|15858.6|15862|15860.6|15868|15866.6|15858|15856.6|171
1692019500000|2023-08-14 13:25:00|15861.5|15860.1|15849|15847.6|15864|15862.6|15845|15843.6|431
1692019800000|2023-08-14 13:30:00|15850|15848.6|15853.5|15852.1|15853.5|15852.1|15842|15840.6|501
1692020100000|2023-08-14 13:35:00|15853|15851.6|15842|15840.6|15854.5|15853.1|15834|15832.6|602
1692020400000|2023-08-14 13:40:00|15841.5|15840.1|15836.5|15835.1|15846|15844.6|15830|15828.6|532
1692020700000|2023-08-14 13:45:00|15837|15835.6|15832|15830.6|15842.5|15841.1|15819|15817.6|719
1692021000000|2023-08-14 13:50:00|15831.5|15830.1|15838|15836.6|15850.5|15849.1|15825.5|15824.1|662
1692021300000|2023-08-14 13:55:00|15837.5|15836.1|15851.5|15850.1|15853.5|15852.1|15828.5|15827.1|448
1692021600000|2023-08-14 14:00:00|15851|15849.6|15851|15849.6|15855|15853.6|15839.5|15838.1|259
1692021900000|2023-08-14 14:05:00|15852|15850.6|15866|15864.6|15871|15869.6|15847.5|15846.1|430
1692022200000|2023-08-14 14:10:00|15865.1|15863.7|15873.6|15872.2|15880.1|15878.7|15862.1|15860.7|441
1692022500000|2023-08-14 14:15:00|15874.1|15872.7|15862.1|15860.7|15874.6|15873.2|15859.6|15858.2|453
1692022800000|2023-08-14 14:20:00|15861.6|15860.2|15858.6|15857.2|15866.6|15865.2|15858.1|15856.7|192
1692023100000|2023-08-14 14:25:00|15859.1|15857.7|15865.6|15864.2|15875.1|15873.7|15859.1|15857.7|317
1692023400000|2023-08-14 14:30:00|15866.1|15864.7|15881.6|15880.2|15883.6|15882.2|15864.6|15863.2|322
1692023700000|2023-08-14 14:35:00|15882.1|15880.7|15893.1|15891.7|15897.1|15895.7|15880.6|15879.2|410
1692024000000|2023-08-14 14:40:00|15892.6|15891.2|15894.6|15893.2|15903.1|15901.7|15891.1|15889.7|267
1692024300000|2023-08-14 14:45:00|15895.1|15893.7|15892.6|15891.2|15899.6|15898.2|15890.1|15888.7|318
1692024600000|2023-08-14 14:50:00|15892.1|15890.7|15903.1|15901.7|15905.1|15903.7|15888.6|15887.2|284
1692024900000|2023-08-14 14:55:00|15903.6|15902.2|15897.1|15895.7|15906.1|15904.7|15895.1|15893.7|294
1692025200000|2023-08-14 15:00:00|15897.6|15896.2|15888.1|15886.7|15898.1|15896.7|15884.1|15882.7|379
1692025500000|2023-08-14 15:05:00|15887.1|15885.7|15883.6|15882.2|15890.6|15889.2|15874.6|15873.2|291
1692025800000|2023-08-14 15:10:00|15883.1|15881.7|15875.6|15874.2|15885.6|15884.2|15873.1|15871.7|169
1692026100000|2023-08-14 15:15:00|15876.1|15874.7|15881.6|15880.2|15883.1|15881.7|15875.1|15873.7|223
1692026400000|2023-08-14 15:20:00|15882.1|15880.7|15894.1|15892.7|15895.1|15893.7|15881.6|15880.2|358
1692026700000|2023-08-14 15:25:00|15894.6|15893.2|15895.1|15893.7|15898.1|15896.7|15888.6|15887.2|668
1692027000000|2023-08-14 15:30:00|15895.8|15893|15904.8|15902|15906.8|15904|15895.8|15893|969
1692027300000|2023-08-14 15:35:00|15904.3|15901.5|15903.3|15900.5|15906.8|15904|15899.8|15897|504
1692027600000|2023-08-14 15:40:00|15902.8|15900|15904.3|15901.5|15910.3|15907.5|15902.3|15899.5|406
1692027900000|2023-08-14 15:45:00|15904.8|15902|15913.3|15910.5|15915.8|15913|15903.8|15901|230
1692028200000|2023-08-14 15:50:00|15913.8|15911|15912.3|15909.5|15916.8|15914|15911.3|15908.5|179
1692028500000|2023-08-14 15:55:00|15911.8|15909|15903.8|15901|15914.8|15912|15902.8|15900|156
1692028800000|2023-08-14 16:00:00|15904.8|15902|15905.8|15903|15907.3|15904.5|15903.8|15901|146
1692029100000|2023-08-14 16:05:00|15904.8|15902|15902.3|15899.5|15908.8|15906|15901.8|15899|55
1692029400000|2023-08-14 16:10:00|15902.8|15900|15899.8|15897|15903.8|15901|15898.8|15896|70
1692029700000|2023-08-14 16:15:00|15899.3|15896.5|15896.3|15893.5|15899.8|15897|15887.8|15885|209
1692030000000|2023-08-14 16:20:00|15896.8|15894|15887.8|15885|15896.8|15894|15884.3|15881.5|178
1692030300000|2023-08-14 16:25:00|15888.8|15886|15892.8|15890|15896.3|15893.5|15886.8|15884|70
1692030600000|2023-08-14 16:30:00|15893.3|15890.5|15890.8|15888|15896.8|15894|15888.3|15885.5|124
1692030900000|2023-08-14 16:35:00|15890.3|15887.5|15897.3|15894.5|15897.8|15895|15888.3|15885.5|70
1692031200000|2023-08-14 16:40:00|15896.8|15894|15901.8|15899|15901.8|15899|15893.8|15891|46
1692031500000|2023-08-14 16:45:00|15902.8|15900|15907.3|15904.5|15909.8|15907|15901.3|15898.5|143
1692031800000|2023-08-14 16:50:00|15906.8|15904|15902.8|15900|15909.8|15907|15901.3|15898.5|81
1692032100000|2023-08-14 16:55:00|15903.3|15900.5|15905.8|15903|15907.3|15904.5|15901.3|15898.5|50
1692032400000|2023-08-14 17:00:00|15906.3|15903.5|15906.8|15904|15909.3|15906.5|15904.8|15902|57
1692032700000|2023-08-14 17:05:00|15906.3|15903.5|15909.8|15907|15910.8|15908|15905.8|15903|72
1692033000000|2023-08-14 17:10:00|15910.8|15908|15908.8|15906|15911.3|15908.5|15906.3|15903.5|65
1692033300000|2023-08-14 17:15:00|15909.3|15906.5|15907.3|15904.5|15910.8|15908|15906.8|15904|40
1692033600000|2023-08-14 17:20:00|15907.8|15905|15907.8|15905|15913.3|15910.5|15906.8|15904|77
1692033900000|2023-08-14 17:25:00|15908.3|15905.5|15908.3|15905.5|15908.8|15906|15904.8|15902|59
1692034200000|2023-08-14 17:30:00|15908.8|15906|15903.8|15901|15910.8|15908|15902.8|15900|58
1692034500000|2023-08-14 17:35:00|15903.3|15900.5|15903.8|15901|15905.8|15903|15901.8|15899|57
1692034800000|2023-08-14 17:40:00|15904.3|15901.5|15902.8|15900|15906.8|15904|15901.8|15899|53
1692035100000|2023-08-14 17:45:00|15902.3|15899.5|15898.8|15896|15903.3|15900.5|15897.8|15895|106
1692035400000|2023-08-14 17:50:00|15898.3|15895.5|15899.8|15897|15900.8|15898|15894.8|15892|56
1692035700000|2023-08-14 17:55:00|15899.3|15896.5|15899.8|15897|15900.3|15897.5|15893.3|15890.5|96
1692036000000|2023-08-14 18:00:00|15900.3|15897.5|15898.8|15896|15901.8|15899|15894.8|15892|63
1692036300000|2023-08-14 18:05:00|15898.3|15895.5|15894.8|15892|15900.3|15897.5|15892.3|15889.5|85
1692036600000|2023-08-14 18:10:00|15894.3|15891.5|15896.3|15893.5|15898.8|15896|15889.8|15887|88
1692036900000|2023-08-14 18:15:00|15895.8|15893|15889.3|15886.5|15897.3|15894.5|15888.3|15885.5|50
1692037200000|2023-08-14 18:20:00|15889.8|15887|15893.3|15890.5|15895.8|15893|15888.3|15885.5|83
1692037500000|2023-08-14 18:25:00|15892.8|15890|15895.8|15893|15896.3|15893.5|15891.3|15888.5|50
1692037800000|2023-08-14 18:30:00|15896.3|15893.5|15894.8|15892|15896.3|15893.5|15886.8|15884|58
1692038100000|2023-08-14 18:35:00|15895.3|15892.5|15894.3|15891.5|15898.3|15895.5|15893.8|15891|32
1692038400000|2023-08-14 18:40:00|15893.8|15891|15894.3|15891.5|15897.8|15895|15893.8|15891|37
1692038700000|2023-08-14 18:45:00|15894.8|15892|15895.3|15892.5|15897.3|15894.5|15891.3|15888.5|53
1692039000000|2023-08-14 18:50:00|15894.8|15892|15899.8|15897|15900.8|15898|15893.8|15891|28
1692039300000|2023-08-14 18:55:00|15899.3|15896.5|15898.3|15895.5|15899.8|15897|15896.3|15893.5|33
1692039600000|2023-08-14 19:00:00|15898.8|15896|15903.3|15900.5|15905.3|15902.5|15895.8|15893|41
1692039900000|2023-08-14 19:05:00|15903.8|15901|15899.8|15897|15904.8|15902|15897.8|15895|60
1692040200000|2023-08-14 19:10:00|15899.3|15896.5|15904.8|15902|15905.3|15902.5|15898.3|15895.5|20
1692040500000|2023-08-14 19:15:00|15905.3|15902.5|15907.8|15905|15907.8|15905|15903.8|15901|101
1692040800000|2023-08-14 19:20:00|15908.3|15905.5|15909.3|15906.5|15910.8|15908|15907.8|15905|47
1692041100000|2023-08-14 19:25:00|15909.8|15907|15905.8|15903|15909.8|15907|15903.8|15901|77
1692041400000|2023-08-14 19:30:00|15905.3|15902.5|15902.8|15900|15905.8|15903|15900.8|15898|169
1692041700000|2023-08-14 19:35:00|15903.3|15900.5|15904.8|15902|15906.8|15904|15902.8|15900|79
1692042000000|2023-08-14 19:40:00|15904.3|15901.5|15912.3|15909.5|15912.3|15909.5|15903.3|15900.5|151
1692042300000|2023-08-14 19:45:00|15911.8|15909|15910.8|15908|15913.3|15910.5|15907.8|15905|113
1692042600000|2023-08-14 19:50:00|15910.3|15907.5|15907.8|15905|15911.8|15909|15905.8|15903|137
1692042900000|2023-08-14 19:55:00|15908.3|15905.5|15925.3|15922.5|15925.3|15922.5|15908.3|15905.5|264
1692043200000|2023-08-14 20:00:00|15924.8|15922|15927.8|15920.8|15930.9|15923.9|15923.4|15916.4|8
1692043500000|2023-08-14 20:05:00|15926.9|15919.9|15925.9|15918.9|15927.7|15920.7|15925.9|15918.9|0
1692043800000|2023-08-14 20:10:00|15926.8|15919.8|15925.5|15918.5|15927.6|15920.6|15924.7|15917.7|0
1692044100000|2023-08-14 20:15:00|15924.6|15917.6|15924|15917|15925.1|15918.1|15922.8|15915.8|0
1692044400000|2023-08-14 20:20:00|15923.1|15916.1|15926.9|15919.9|15926.9|15919.9|15923.1|15916.1|0
1692044700000|2023-08-14 20:25:00|15927.3|15920.3|15929|15922|15929|15922|15926|15919|0
1692045000000|2023-08-14 20:30:00|15928.2|15921.2|15928|15921|15929|15922|15926.3|15919.3|0
1692045300000|2023-08-14 20:35:00|15928.4|15921.4|15927.8|15920.8|15928.9|15921.9|15927.8|15920.8|0
1692045600000|2023-08-14 20:40:00|15927.7|15920.7|15927.7|15920.7|15928.5|15921.5|15927.6|15920.6|0
1692045900000|2023-08-14 20:45:00|15928.6|15921.6|15926.6|15919.6|15928.6|15921.6|15926.6|15919.6|0
1692046200000|2023-08-14 20:50:00|15926.5|15919.5|15925.6|15918.6|15927.4|15920.4|15925.6|15918.6|0
1692046500000|2023-08-14 20:55:00|15925.5|15918.5|15929.1|15922.1|15930.9|15923.9|15925.5|15918.5|0
1692046800000|2023-08-14 21:00:00|15928.9|15921.9|15930.2|15923.2|15931.3|15924.3|15928.8|15921.8|0
1692047100000|2023-08-14 21:05:00|15929.5|15922.5|15930.2|15923.2|15930.3|15923.3|15929.5|15922.5|0
1692047400000|2023-08-14 21:10:00|15929.5|15922.5|15928.3|15921.3|15929.9|15922.9|15928|15921|0
1692047700000|2023-08-14 21:15:00|15927.8|15920.8|15931.4|15924.4|15931.5|15924.5|15927.1|15920.1|0
1692048000000|2023-08-14 21:20:00|15931.3|15924.3|15932.2|15925.2|15932.2|15925.2|15930.8|15923.8|0
1692048300000|2023-08-14 21:25:00|15932.4|15925.4|15931.4|15924.4|15932.4|15925.4|15931.4|15924.4|0
1692048600000|2023-08-14 21:30:00|15931.6|15924.6|15931.4|15924.4|15932.1|15925.1|15931.2|15924.2|0
1692048900000|2023-08-14 21:35:00|15931.1|15924.1|15930.5|15923.5|15931.1|15924.1|15929.9|15922.9|0
1692049200000|2023-08-14 21:40:00|15930.7|15923.7|15930.8|15923.8|15930.8|15923.8|15930.7|15923.7|0
1692049500000|2023-08-14 21:45:00|15930.9|15923.9|15930.7|15923.7|15930.9|15923.9|15929.4|15922.4|0
1692049800000|2023-08-14 21:50:00|15930.3|15923.3|15930.8|15923.8|15930.9|15923.9|15930.3|15923.3|0
1692050100000|2023-08-14 21:55:00|15931.1|15924.1|15931.4|15924.4|15931.4|15924.4|15929.9|15922.9|0
1692050400000|2023-08-14 22:00:00|15927|15920|15926.8|15919.8|15931|15924|15926.8|15919.8|0
1692050700000|2023-08-14 22:05:00|15926.3|15919.3|15929.4|15922.4|15932|15925|15924.1|15917.1|0
1692051000000|2023-08-14 22:10:00|15930.3|15923.3|15929.3|15922.3|15932|15925|15928.4|15921.4|0
1692051300000|2023-08-14 22:15:00|15930.2|15923.2|15931.7|15924.7|15931.7|15924.7|15928.3|15921.3|0
1692051600000|2023-08-14 22:20:00|15930.8|15923.8|15938.5|15931.5|15938.5|15931.5|15929.9|15922.9|0
1692051900000|2023-08-14 22:25:00|15937.7|15930.7|15946.9|15939.9|15947.8|15940.8|15937.7|15930.7|0
1692052200000|2023-08-14 22:30:00|15947.3|15940.3|15948.8|15941.8|15952.5|15945.5|15945.9|15938.9|0
1692052500000|2023-08-14 22:35:00|15949.7|15942.7|15949.7|15942.7|15949.8|15942.8|15947|15940|0
1692052800000|2023-08-14 22:40:00|15949.5|15942.5|15956|15949|15956.6|15949.6|15949.5|15942.5|0
1692053100000|2023-08-14 22:45:00|15956.5|15949.5|15957.2|15950.2|15958.3|15951.3|15953.4|15946.4|0
1692053400000|2023-08-14 22:50:00|15956.8|15949.8|15952.3|15945.3|15957.6|15950.6|15952.3|15945.3|0
1692053700000|2023-08-14 22:55:00|15952.2|15945.2|15961|15954|15962.1|15955.1|15952.2|15945.2|0
1692054000000|2023-08-14 23:00:00|15961.1|15954.1|15959.2|15952.2|15962.9|15955.9|15958.3|15951.3|0
1692054300000|2023-08-14 23:05:00|15958.3|15951.3|15954.4|15947.4|15959.2|15952.2|15951.8|15944.8|0
1692054600000|2023-08-14 23:10:00|15955.3|15948.3|15951.6|15944.6|15955.3|15948.3|15950.7|15943.7|0
1692054900000|2023-08-14 23:15:00|15952.5|15945.5|15952.1|15945.1|15953.4|15946.4|15951.2|15944.2|0
1692055200000|2023-08-14 23:20:00|15953|15946|15949.8|15942.8|15953|15946|15949.8|15942.8|0
1692055500000|2023-08-14 23:25:00|15950.3|15943.3|15948.7|15941.7|15950.3|15943.3|15946.7|15939.7|0
1692055800000|2023-08-14 23:30:00|15949.6|15942.6|15948.7|15941.7|15950.5|15943.5|15948.7|15941.7|0
1692056100000|2023-08-14 23:35:00|15947.8|15940.8|15953.2|15946.2|15954.9|15947.9|15947.8|15940.8|0
1692056400000|2023-08-14 23:40:00|15952.7|15945.7|15952.3|15945.3|15954.9|15947.9|15951.4|15944.4|0
1692056700000|2023-08-14 23:45:00|15951.4|15944.4|15951.6|15944.6|15952.3|15945.3|15947.8|15940.8|0
1692057000000|2023-08-14 23:50:00|15950.7|15943.7|15952.5|15945.5|15952.5|15945.5|15948.9|15941.9|0
1692057300000|2023-08-14 23:55:00|15952.9|15945.9|15950.7|15943.7|15953.4|15946.4|15950.3|15943.3|0
1692057600000|2023-08-15 00:00:00|15951.6|15944.6|15945.1|15938.1|15953.4|15946.4|15944|15937|0
1692057900000|2023-08-15 00:05:00|15945.5|15938.5|15950.4|15943.4|15951.5|15944.5|15945.1|15938.1|0
1692058200000|2023-08-15 00:10:00|15950.8|15943.8|15946.6|15939.6|15951.3|15944.3|15946.6|15939.6|0
1692058500000|2023-08-15 00:15:00|15947.1|15940.1|15931.6|15926.6|15947.1|15940.1|15929.1|15924.1|74
1692058800000|2023-08-15 00:20:00|15932.1|15927.1|15944.1|15939.1|15947.1|15942.1|15931.6|15926.6|70
1692059100000|2023-08-15 00:25:00|15943.6|15938.6|15939.1|15934.1|15944.1|15939.1|15938.1|15933.1|15
1692059400000|2023-08-15 00:30:00|15939.6|15934.6|15943.6|15938.6|15944.6|15939.6|15938.1|15933.1|30
1692059700000|2023-08-15 00:35:00|15944.1|15939.1|15939.1|15934.1|15945.1|15940.1|15938.1|15933.1|11
1692060000000|2023-08-15 00:40:00|15939.6|15934.6|15935.6|15930.6|15940.6|15935.6|15931.1|15926.1|22
1692060300000|2023-08-15 00:45:00|15936.1|15931.1|15931.1|15926.1|15937.1|15932.1|15931.1|15926.1|18
1692060600000|2023-08-15 00:50:00|15930.6|15925.6|15934.1|15929.1|15935.6|15930.6|15930.6|15925.6|12
1692060900000|2023-08-15 00:55:00|15933.6|15928.6|15934.6|15929.6|15935.6|15930.6|15932.6|15927.6|7
1692061200000|2023-08-15 01:00:00|15935.1|15930.1|15937.1|15932.1|15938.6|15933.6|15932.6|15927.6|16
1692061500000|2023-08-15 01:05:00|15936.6|15931.6|15933.1|15928.1|15937.6|15932.6|15933.1|15928.1|10
1692061800000|2023-08-15 01:10:00|15933.6|15928.6|15931.1|15926.1|15938.1|15933.1|15929.6|15924.6|37
1692062100000|2023-08-15 01:15:00|15930.6|15925.6|15930.1|15925.1|15933.1|15928.1|15927.6|15922.6|15
1692062400000|2023-08-15 01:20:00|15930.6|15925.6|15941.6|15936.6|15941.6|15936.6|15927.1|15922.1|34
1692062700000|2023-08-15 01:25:00|15942.1|15937.1|15947.1|15942.1|15957.1|15952.1|15942.1|15937.1|85
1692063000000|2023-08-15 01:30:00|15946.6|15941.6|15934.6|15929.6|15952.1|15947.1|15931.1|15926.1|83
1692063300000|2023-08-15 01:35:00|15934.1|15929.1|15930.6|15925.6|15935.6|15930.6|15928.6|15923.6|35
1692063600000|2023-08-15 01:40:00|15931.1|15926.1|15936.1|15931.1|15939.1|15934.1|15929.6|15924.6|26
1692063900000|2023-08-15 01:45:00|15935.6|15930.6|15944.1|15939.1|15947.1|15942.1|15934.1|15929.1|35
1692064200000|2023-08-15 01:50:00|15944.6|15939.6|15950.6|15945.6|15958.1|15953.1|15944.6|15939.6|31
1692064500000|2023-08-15 01:55:00|15950.1|15945.1|15949.6|15944.6|15951.6|15946.6|15945.6|15940.6|21
1692064800000|2023-08-15 02:00:00|15949.1|15944.1|15941.1|15936.1|15949.1|15944.1|15941.1|15936.1|22
1692065100000|2023-08-15 02:05:00|15940.6|15935.6|15937.1|15932.1|15940.6|15935.6|15931.1|15926.1|37
1692065400000|2023-08-15 02:10:00|15937.6|15932.6|15936.6|15931.6|15938.1|15933.1|15932.1|15927.1|26
1692065700000|2023-08-15 02:15:00|15936.1|15931.1|15936.1|15931.1|15937.6|15932.6|15930.1|15925.1|25
1692066000000|2023-08-15 02:20:00|15935.6|15930.6|15940.1|15935.1|15945.1|15940.1|15933.6|15928.6|12
1692066300000|2023-08-15 02:25:00|15939.6|15934.6|15942.6|15937.6|15946.6|15941.6|15938.1|15933.1|48
1692066600000|2023-08-15 02:30:00|15942.1|15937.1|15947.6|15942.6|15947.6|15942.6|15942.1|15937.1|22
1692066900000|2023-08-15 02:35:00|15947.1|15942.1|15944.6|15939.6|15952.1|15947.1|15944.1|15939.1|28
1692067200000|2023-08-15 02:40:00|15945.1|15940.1|15946.1|15941.1|15947.1|15942.1|15943.6|15938.6|11
1692067500000|2023-08-15 02:45:00|15945.6|15940.6|15941.6|15936.6|15946.1|15941.1|15941.6|15936.6|7
1692067800000|2023-08-15 02:50:00|15941.1|15936.1|15941.1|15936.1|15941.6|15936.6|15937.1|15932.1|14
1692068100000|2023-08-15 02:55:00|15940.6|15935.6|15939.1|15934.1|15941.1|15936.1|15937.6|15932.6|3
1692068400000|2023-08-15 03:00:00|15939.6|15934.6|15943.6|15938.6|15944.1|15939.1|15939.1|15934.1|21
1692068700000|2023-08-15 03:05:00|15943.1|15938.1|15942.1|15937.1|15943.6|15938.6|15941.1|15936.1|4
1692069000000|2023-08-15 03:10:00|15941.6|15936.6|15946.6|15941.6|15946.6|15941.6|15939.6|15934.6|20
1692069300000|2023-08-15 03:15:00|15946.1|15941.1|15943.6|15938.6|15947.6|15942.6|15943.6|15938.6|24
1692069600000|2023-08-15 03:20:00|15943.1|15938.1|15948.1|15943.1|15948.6|15943.6|15941.6|15936.6|28
1692069900000|2023-08-15 03:25:00|15947.6|15942.6|15950.1|15945.1|15951.1|15946.1|15946.1|15941.1|10
1692070200000|2023-08-15 03:30:00|15950.6|15945.6|15941.1|15936.1|15951.1|15946.1|15940.1|15935.1|25
1692070500000|2023-08-15 03:35:00|15940.6|15935.6|15946.1|15941.1|15946.6|15941.6|15940.6|15935.6|11
1692070800000|2023-08-15 03:40:00|15945.6|15940.6|15943.1|15938.1|15946.1|15941.1|15942.6|15937.6|8
1692071100000|2023-08-15 03:45:00|15943.6|15938.6|15944.6|15939.6|15946.6|15941.6|15943.1|15938.1|18
1692071400000|2023-08-15 03:50:00|15946.1|15941.1|15947.6|15942.6|15951.6|15946.6|15945.1|15940.1|34
1692071700000|2023-08-15 03:55:00|15949.1|15944.1|15950.1|15945.1|15950.6|15945.6|15947.6|15942.6|8
1692072000000|2023-08-15 04:00:00|15949.6|15944.6|15955.6|15950.6|15955.6|15950.6|15948.6|15943.6|18
1692072300000|2023-08-15 04:05:00|15955.1|15950.1|15952.6|15947.6|15955.6|15950.6|15951.6|15946.6|5
1692072600000|2023-08-15 04:10:00|15952.1|15947.1|15951.6|15946.6|15952.6|15947.6|15949.6|15944.6|11
1692072900000|2023-08-15 04:15:00|15952.1|15947.1|15952.1|15947.1|15952.1|15947.1|15949.6|15944.6|13
1692073200000|2023-08-15 04:20:00|15951.6|15946.6|15950.6|15945.6|15952.1|15947.1|15950.1|15945.1|6
1692073500000|2023-08-15 04:25:00|15950.1|15945.1|15951.1|15946.1|15952.1|15947.1|15950.1|15945.1|2
1692073800000|2023-08-15 04:30:00|15951.6|15946.6|15951.6|15946.6|15952.1|15947.1|15949.1|15944.1|23
1692074100000|2023-08-15 04:35:00|15952.6|15947.6|15951.6|15946.6|15954.1|15949.1|15950.1|15945.1|40
1692074400000|2023-08-15 04:40:00|15952.1|15947.1|15952.1|15947.1|15952.6|15947.6|15949.1|15944.1|4
1692074700000|2023-08-15 04:45:00|15951.6|15946.6|15952.1|15947.1|15952.6|15947.6|15951.1|15946.1|10
1692075000000|2023-08-15 04:50:00|15951.6|15946.6|15956.6|15951.6|15956.6|15951.6|15951.6|15946.6|13
1692075300000|2023-08-15 04:55:00|15956.1|15951.1|15954.1|15949.1|15957.6|15952.6|15954.1|15949.1|20
1692075600000|2023-08-15 05:00:00|15954.6|15949.6|15950.1|15945.1|15954.6|15949.6|15948.6|15943.6|16
1692075900000|2023-08-15 05:05:00|15950.6|15945.6|15953.1|15948.1|15953.6|15948.6|15949.1|15944.1|62
1692076200000|2023-08-15 05:10:00|15952.6|15947.6|15958.6|15953.6|15961.1|15956.1|15951.1|15946.1|43
1692076500000|2023-08-15 05:15:00|15959.1|15954.1|15965.1|15960.1|15965.1|15960.1|15953.1|15948.1|35
1692076800000|2023-08-15 05:20:00|15964.6|15959.6|15961.6|15956.6|15965.1|15960.1|15956.6|15951.6|13
1692077100000|2023-08-15 05:25:00|15962.1|15957.1|15956.6|15951.6|15964.1|15959.1|15956.6|15951.6|23
1692077400000|2023-08-15 05:30:00|15957.1|15952.1|15940.1|15935.1|15957.1|15952.1|15939.6|15934.6|96
1692077700000|2023-08-15 05:35:00|15939.6|15934.6|15933.1|15928.1|15940.1|15935.1|15932.1|15927.1|58
1692078000000|2023-08-15 05:40:00|15933.6|15928.6|15940.1|15935.1|15941.6|15936.6|15932.6|15927.6|39
1692078300000|2023-08-15 05:45:00|15940.6|15935.6|15942.1|15937.1|15942.6|15937.6|15938.1|15933.1|29
1692078600000|2023-08-15 05:50:00|15941.6|15936.6|15950.6|15945.6|15952.6|15947.6|15939.6|15934.6|50
1692078900000|2023-08-15 05:55:00|15950.1|15945.1|15947.1|15942.1|15951.1|15946.1|15946.6|15941.6|25
1692079200000|2023-08-15 06:00:00|15946|15943.2|15958.5|15955.7|15964.5|15961.7|15943.5|15940.7|624
1692079500000|2023-08-15 06:05:00|15959|15956.2|15950|15947.2|15961|15958.2|15945|15942.2|239
1692079800000|2023-08-15 06:10:00|15950.5|15947.7|15951|15948.2|15957|15954.2|15948.5|15945.7|116
1692080100000|2023-08-15 06:15:00|15951.5|15948.7|15944|15941.2|15953.5|15950.7|15939|15936.2|118
1692080400000|2023-08-15 06:20:00|15943.5|15940.7|15949|15946.2|15952.5|15949.7|15942.5|15939.7|88
1692080700000|2023-08-15 06:25:00|15949.5|15946.7|15946|15943.2|15950|15947.2|15943.5|15940.7|62
1692081000000|2023-08-15 06:30:00|15946.5|15943.7|15937.5|15934.7|15946.5|15943.7|15936.5|15933.7|236
1692081300000|2023-08-15 06:35:00|15938|15935.2|15930|15927.2|15939.5|15936.7|15926|15923.2|124
1692081600000|2023-08-15 06:40:00|15929.5|15926.7|15919.5|15916.7|15930|15927.2|15919|15916.2|126
1692081900000|2023-08-15 06:45:00|15920|15917.2|15918.5|15915.7|15923.5|15920.7|15916|15913.2|142
1692082200000|2023-08-15 06:50:00|15919|15916.2|15913|15910.2|15919.5|15916.7|15912.5|15909.7|73
1692082500000|2023-08-15 06:55:00|15912.5|15909.7|15907|15904.2|15914|15911.2|15906.5|15903.7|147
1692082800000|2023-08-15 07:00:00|15907.5|15904.7|15909.6|15908.2|15914.1|15912.7|15893.3|15891.9|1352
1692083100000|2023-08-15 07:05:00|15908.6|15907.2|15912.6|15911.2|15922.6|15921.2|15906.6|15905.2|732
1692083400000|2023-08-15 07:10:00|15910.6|15909.2|15902.6|15901.2|15910.6|15909.2|15896.6|15895.2|325
1692083700000|2023-08-15 07:15:00|15902.1|15900.7|15896.6|15895.2|15912.6|15911.2|15892.1|15890.7|380
1692084000000|2023-08-15 07:20:00|15897.1|15895.7|15859.6|15858.2|15897.6|15896.2|15859.1|15857.7|773
1692084300000|2023-08-15 07:25:00|15859.1|15857.7|15846.6|15845.2|15859.1|15857.7|15830.1|15828.7|1115
1692084600000|2023-08-15 07:30:00|15846.1|15844.7|15824.6|15823.2|15846.6|15845.2|15818.6|15817.2|1308
1692084900000|2023-08-15 07:35:00|15824.1|15822.7|15815.6|15814.2|15836.6|15835.2|15812.6|15811.2|930
1692085200000|2023-08-15 07:40:00|15815.1|15813.7|15818.6|15817.2|15822.1|15820.7|15802.6|15801.2|821
1692085500000|2023-08-15 07:45:00|15818.1|15816.7|15815.6|15814.2|15820.6|15819.2|15802.6|15801.2|772
1692085800000|2023-08-15 07:50:00|15816.6|15815.2|15802.6|15801.2|15821.1|15819.7|15794.6|15793.2|884
1692086100000|2023-08-15 07:55:00|15802.1|15800.7|15798.3|15796.9|15811.3|15809.9|15791.6|15790.2|527
1692086400000|2023-08-15 08:00:00|15798.8|15797.4|15790.3|15788.9|15799.3|15797.9|15774.8|15773.4|869
1692086700000|2023-08-15 08:05:00|15790.8|15789.4|15788.3|15786.9|15793.3|15791.9|15774.3|15772.9|752
1692087000000|2023-08-15 08:10:00|15788.8|15787.4|15802.8|15801.4|15803.8|15802.4|15779.3|15777.9|632
1692087300000|2023-08-15 08:15:00|15803.3|15801.9|15815.8|15814.4|15817.8|15816.4|15798.3|15796.9|848
1692087600000|2023-08-15 08:20:00|15816.3|15814.9|15795.3|15793.9|15816.8|15815.4|15787.8|15786.4|538
1692087900000|2023-08-15 08:25:00|15794.8|15793.4|15796.8|15795.4|15803.8|15802.4|15788.8|15787.4|314
1692088200000|2023-08-15 08:30:00|15796.3|15794.9|15786.3|15784.9|15796.3|15794.9|15781.8|15780.4|333
1692088500000|2023-08-15 08:35:00|15785.8|15784.4|15807.8|15806.4|15819.8|15818.4|15784.8|15783.4|539
1692088800000|2023-08-15 08:40:00|15807.3|15805.9|15801.3|15799.9|15809.8|15808.4|15791.8|15790.4|327
1692089100000|2023-08-15 08:45:00|15800.8|15799.4|15807.3|15805.9|15813.8|15812.4|15794.8|15793.4|270
1692089400000|2023-08-15 08:50:00|15806.8|15805.4|15810.8|15809.4|15818.8|15817.4|15803.8|15802.4|322
1692089700000|2023-08-15 08:55:00|15811.3|15809.9|15811.3|15809.9|15821.3|15819.9|15810.3|15808.9|246
1692090000000|2023-08-15 09:00:00|15810.8|15809.4|15797.8|15796.4|15812.3|15810.9|15793.8|15792.4|299
1692090300000|2023-08-15 09:05:00|15798.3|15796.9|15808.3|15806.9|15809.8|15808.4|15789.3|15787.9|380
1692090600000|2023-08-15 09:10:00|15807.8|15806.4|15781.8|15780.4|15808.3|15806.9|15781.8|15780.4|286
1692090900000|2023-08-15 09:15:00|15781.3|15779.9|15789.8|15788.4|15792.3|15790.9|15775.8|15774.4|430
1692091200000|2023-08-15 09:20:00|15789.3|15787.9|15794.8|15793.4|15797.3|15795.9|15784.3|15782.9|267
1692091500000|2023-08-15 09:25:00|15795.3|15793.9|15789.3|15787.9|15808.8|15807.4|15781.3|15779.9|375
1692091800000|2023-08-15 09:30:00|15789.8|15788.4|15795.3|15793.9|15800.8|15799.4|15787.3|15785.9|115
1692092100000|2023-08-15 09:35:00|15795.8|15794.4|15788.8|15787.4|15795.8|15794.4|15787.3|15785.9|151
1692092400000|2023-08-15 09:40:00|15788.3|15786.9|15778.3|15776.9|15789.8|15788.4|15775.3|15773.9|527
1692092700000|2023-08-15 09:45:00|15777.8|15776.4|15779.8|15778.4|15783.3|15781.9|15773.3|15771.9|281
1692093000000|2023-08-15 09:50:00|15780.3|15778.9|15757.8|15756.4|15780.3|15778.9|15753.8|15752.4|585
1692093300000|2023-08-15 09:55:00|15758.8|15757.4|15762.3|15760.9|15767.3|15765.9|15755.8|15754.4|306
1692093600000|2023-08-15 10:00:00|15762.8|15761.4|15742.3|15740.9|15766.8|15765.4|15742.3|15740.9|585
1692093900000|2023-08-15 10:05:00|15741.8|15740.4|15739.3|15737.9|15747.8|15746.4|15733.3|15731.9|494
1692094200000|2023-08-15 10:10:00|15738.8|15737.4|15744.8|15743.4|15747.3|15745.9|15734.8|15733.4|461
1692094500000|2023-08-15 10:15:00|15745.3|15743.9|15728.8|15727.4|15745.8|15744.4|15718.8|15717.4|516
1692094800000|2023-08-15 10:20:00|15727.8|15726.4|15713.8|15712.4|15737.3|15735.9|15711.8|15710.4|823
1692095100000|2023-08-15 10:25:00|15714.3|15712.9|15713.3|15711.9|15727.8|15726.4|15707.8|15706.4|579
1692095400000|2023-08-15 10:30:00|15712.8|15711.4|15718.3|15716.9|15719.3|15717.9|15701.8|15700.4|638
1692095700000|2023-08-15 10:35:00|15718.8|15717.4|15722.3|15720.9|15733.8|15732.4|15713.3|15711.9|908
1692096000000|2023-08-15 10:40:00|15721.8|15720.4|15719.8|15718.4|15725.8|15724.4|15713.3|15711.9|404
1692096300000|2023-08-15 10:45:00|15718.8|15717.4|15714.8|15713.4|15723.8|15722.4|15710.3|15708.9|319
1692096600000|2023-08-15 10:50:00|15715.3|15713.9|15718.8|15717.4|15728.8|15727.4|15712.8|15711.4|507
1692096900000|2023-08-15 10:55:00|15719.8|15718.4|15731.8|15730.4|15733.8|15732.4|15712.8|15711.4|452
1692097200000|2023-08-15 11:00:00|15731.3|15729.9|15718.8|15717.4|15731.8|15730.4|15714.8|15713.4|511
1692097500000|2023-08-15 11:05:00|15715.8|15714.4|15737.8|15736.4|15740.3|15738.9|15702.3|15700.9|426
1692097800000|2023-08-15 11:10:00|15737.3|15735.9|15736.3|15734.9|15745.3|15743.9|15734.3|15732.9|415
1692098100000|2023-08-15 11:15:00|15736.8|15735.4|15738.8|15737.4|15743.8|15742.4|15729.8|15728.4|251
1692098400000|2023-08-15 11:20:00|15738.3|15736.9|15751.8|15750.4|15753.3|15751.9|15736.3|15734.9|311
1692098700000|2023-08-15 11:25:00|15752.3|15750.9|15758.3|15756.9|15763.8|15762.4|15751.8|15750.4|443
1692099000000|2023-08-15 11:30:00|15757.8|15756.4|15754.3|15752.9|15758.8|15757.4|15750.8|15749.4|278
1692099300000|2023-08-15 11:35:00|15754.8|15753.4|15743.8|15742.4|15762.3|15760.9|15743.3|15741.9|323
1692099600000|2023-08-15 11:40:00|15743.3|15741.9|15735.1|15733.7|15743.3|15741.9|15727.6|15726.2|445
1692099900000|2023-08-15 11:45:00|15734.6|15733.2|15732.6|15731.2|15734.6|15733.2|15723.6|15722.2|214
1692100200000|2023-08-15 11:50:00|15732.1|15730.7|15736.1|15734.7|15736.6|15735.2|15725.6|15724.2|179
1692100500000|2023-08-15 11:55:00|15736.6|15735.2|15734.1|15732.7|15736.6|15735.2|15723.6|15722.2|193
1692100800000|2023-08-15 12:00:00|15734.6|15733.2|15741.6|15740.2|15744.1|15742.7|15732.1|15730.7|203
1692101100000|2023-08-15 12:05:00|15742.1|15740.7|15750.6|15749.2|15753.1|15751.7|15742.1|15740.7|210
1692101400000|2023-08-15 12:10:00|15750.1|15748.7|15762.6|15761.2|15762.6|15761.2|15748.6|15747.2|230
1692101700000|2023-08-15 12:15:00|15763.1|15761.7|15755.6|15754.2|15763.1|15761.7|15753.6|15752.2|159
1692102000000|2023-08-15 12:20:00|15756.6|15755.2|15744.6|15743.2|15757.6|15756.2|15744.1|15742.7|223
1692102300000|2023-08-15 12:25:00|15745.1|15743.7|15754.6|15753.2|15760.6|15759.2|15745.1|15743.7|161
1692102600000|2023-08-15 12:30:00|15750.6|15749.2|15755.6|15754.2|15757.6|15756.2|15737.1|15735.7|566
1692102900000|2023-08-15 12:35:00|15755.1|15753.7|15754.1|15752.7|15773.6|15772.2|15753.1|15751.7|385
1692103200000|2023-08-15 12:40:00|15753.6|15752.2|15777.6|15776.2|15778.1|15776.7|15753.1|15751.7|309
1692103500000|2023-08-15 12:45:00|15778.6|15777.2|15782.1|15780.7|15784.6|15783.2|15774.1|15772.7|404
1692103800000|2023-08-15 12:50:00|15782.6|15781.2|15771.1|15769.7|15785.6|15784.2|15768.6|15767.2|433
1692104100000|2023-08-15 12:55:00|15770.6|15769.2|15766.1|15764.7|15775.1|15773.7|15761.6|15760.2|293
1692104400000|2023-08-15 13:00:00|15765.6|15764.2|15779.6|15778.2|15779.6|15778.2|15764.1|15762.7|256
1692104700000|2023-08-15 13:05:00|15780.1|15778.7|15795.6|15794.2|15797.1|15795.7|15780.1|15778.7|487
1692105000000|2023-08-15 13:10:00|15796.1|15794.7|15789.1|15787.7|15800.6|15799.2|15784.6|15783.2|552
1692105300000|2023-08-15 13:15:00|15789.6|15788.2|15797.6|15796.2|15805.1|15803.7|15787.6|15786.2|377
1692105600000|2023-08-15 13:20:00|15798.1|15796.7|15795.1|15793.7|15800.6|15799.2|15790.6|15789.2|295
1692105900000|2023-08-15 13:25:00|15795.6|15794.2|15797.6|15796.2|15801.6|15800.2|15788.6|15787.2|416
1692106200000|2023-08-15 13:30:00|15798.6|15797.2|15796.1|15794.7|15808.6|15807.2|15788.6|15787.2|2012
1692106500000|2023-08-15 13:35:00|15796.6|15795.2|15801.6|15800.2|15807.6|15806.2|15785.6|15784.2|430
1692106800000|2023-08-15 13:40:00|15802.1|15800.7|15783.1|15781.7|15802.1|15800.7|15781.6|15780.2|593
1692107100000|2023-08-15 13:45:00|15782.6|15781.2|15782.1|15780.7|15788.6|15787.2|15776.1|15774.7|394
1692107400000|2023-08-15 13:50:00|15781.6|15780.2|15794.1|15792.7|15795.1|15793.7|15775.6|15774.2|408
1692107700000|2023-08-15 13:55:00|15793.6|15792.2|15783.1|15781.7|15799.1|15797.7|15783.1|15781.7|323
1692108000000|2023-08-15 14:00:00|15787.1|15785.7|15767.6|15766.2|15787.1|15785.7|15766.6|15765.2|464
1692108300000|2023-08-15 14:05:00|15768.1|15766.7|15756.1|15754.7|15768.1|15766.7|15748.1|15746.7|604
1692108600000|2023-08-15 14:10:00|15756.7|15755.3|15754.7|15753.3|15763.7|15762.3|15748.2|15746.8|459
1692108900000|2023-08-15 14:15:00|15754.2|15752.8|15748.7|15747.3|15761.7|15760.3|15746.7|15745.3|393
1692109200000|2023-08-15 14:20:00|15749.2|15747.8|15743.7|15742.3|15761.7|15760.3|15742.2|15740.8|384
1692109500000|2023-08-15 14:25:00|15743.2|15741.8|15744.2|15742.8|15748.7|15747.3|15739.2|15737.8|289
1692109800000|2023-08-15 14:30:00|15743.7|15742.3|15734.2|15732.8|15749.7|15748.3|15733.2|15731.8|517
1692110100000|2023-08-15 14:35:00|15733.7|15732.3|15744.2|15742.8|15745.7|15744.3|15728.2|15726.8|384
1692110400000|2023-08-15 14:40:00|15743.7|15742.3|15751.7|15750.3|15756.2|15754.8|15738.7|15737.3|422
1692110700000|2023-08-15 14:45:00|15751.2|15749.8|15745.7|15744.3|15755.2|15753.8|15744.7|15743.3|315
1692111000000|2023-08-15 14:50:00|15746.2|15744.8|15735.2|15733.8|15753.2|15751.8|15733.7|15732.3|300
1692111300000|2023-08-15 14:55:00|15734.7|15733.3|15737.2|15735.8|15743.2|15741.8|15733.7|15732.3|331
1692111600000|2023-08-15 15:00:00|15736.2|15734.8|15760.2|15758.8|15761.2|15759.8|15736.2|15734.8|575
1692111900000|2023-08-15 15:05:00|15760.7|15759.3|15766.7|15765.3|15775.2|15773.8|15757.2|15755.8|569
1692112200000|2023-08-15 15:10:00|15766.2|15764.8|15777.7|15776.3|15778.2|15776.8|15766.2|15764.8|387
1692112500000|2023-08-15 15:15:00|15778.2|15776.8|15769.2|15767.8|15778.2|15776.8|15764.7|15763.3|378
1692112800000|2023-08-15 15:20:00|15767.7|15766.3|15761.2|15759.8|15769.2|15767.8|15758.2|15756.8|522
1692113100000|2023-08-15 15:25:00|15761.7|15760.3|15765.2|15763.8|15768.2|15766.8|15758.2|15756.8|996
1692113400000|2023-08-15 15:30:00|15766.9|15764.1|15768.9|15766.1|15776.9|15774.1|15764.9|15762.1|1061
1692113700000|2023-08-15 15:35:00|15768.4|15765.6|15776.9|15774.1|15779.4|15776.6|15763.9|15761.1|933
1692114000000|2023-08-15 15:40:00|15777.4|15774.6|15769.4|15766.6|15777.9|15775.1|15768.9|15766.1|302
1692114300000|2023-08-15 15:45:00|15769.9|15767.1|15765.4|15762.6|15770.9|15768.1|15763.4|15760.6|167
1692114600000|2023-08-15 15:50:00|15764.9|15762.1|15768.9|15766.1|15773.9|15771.1|15763.9|15761.1|93
1692114900000|2023-08-15 15:55:00|15769.4|15766.6|15775.9|15773.1|15777.9|15775.1|15768.9|15766.1|119
1692115200000|2023-08-15 16:00:00|15776.4|15773.6|15771.4|15768.6|15779.9|15777.1|15768.9|15766.1|190
1692115500000|2023-08-15 16:05:00|15770.9|15768.1|15758.4|15755.6|15772.4|15769.6|15756.4|15753.6|174
1692115800000|2023-08-15 16:10:00|15758.9|15756.1|15757.4|15754.6|15760.9|15758.1|15751.9|15749.1|142
1692116100000|2023-08-15 16:15:00|15756.9|15754.1|15760.4|15757.6|15760.9|15758.1|15748.9|15746.1|175
1692116400000|2023-08-15 16:20:00|15759.9|15757.1|15763.4|15760.6|15764.4|15761.6|15758.9|15756.1|68
1692116700000|2023-08-15 16:25:00|15762.9|15760.1|15760.9|15758.1|15763.9|15761.1|15756.9|15754.1|90
1692117000000|2023-08-15 16:30:00|15761.4|15758.6|15757.9|15755.1|15762.4|15759.6|15754.9|15752.1|65
1692117300000|2023-08-15 16:35:00|15757.4|15754.6|15758.9|15756.1|15760.9|15758.1|15755.4|15752.6|41
1692117600000|2023-08-15 16:40:00|15759.4|15756.6|15754.4|15751.6|15759.4|15756.6|15753.4|15750.6|63
1692117900000|2023-08-15 16:45:00|15753.9|15751.1|15747.9|15745.1|15756.9|15754.1|15746.9|15744.1|110
1692118200000|2023-08-15 16:50:00|15748.4|15745.6|15751.4|15748.6|15752.9|15750.1|15744.9|15742.1|117
1692118500000|2023-08-15 16:55:00|15751.9|15749.1|15755.9|15753.1|15757.4|15754.6|15748.9|15746.1|141
1692118800000|2023-08-15 17:00:00|15755.4|15752.6|15754.9|15752.1|15758.4|15755.6|15752.9|15750.1|223
1692119100000|2023-08-15 17:05:00|15754.4|15751.6|15751.9|15749.1|15755.9|15753.1|15750.9|15748.1|74
1692119400000|2023-08-15 17:10:00|15751.4|15748.6|15761.4|15758.6|15762.4|15759.6|15751.4|15748.6|69
1692119700000|2023-08-15 17:15:00|15760.9|15758.1|15762.4|15759.6|15764.9|15762.1|15760.4|15757.6|62
1692120000000|2023-08-15 17:20:00|15762.9|15760.1|15763.9|15761.1|15765.9|15763.1|15758.9|15756.1|74
1692120300000|2023-08-15 17:25:00|15763.4|15760.6|15764.4|15761.6|15766.9|15764.1|15762.4|15759.6|45
1692120600000|2023-08-15 17:30:00|15764.9|15762.1|15758.4|15755.6|15765.9|15763.1|15755.9|15753.1|76
1692120900000|2023-08-15 17:35:00|15757.9|15755.1|15756.4|15753.6|15760.9|15758.1|15754.9|15752.1|41
1692121200000|2023-08-15 17:40:00|15756.9|15754.1|15755.9|15753.1|15756.9|15754.1|15751.9|15749.1|121
1692121500000|2023-08-15 17:45:00|15755.4|15752.6|15757.4|15754.6|15760.9|15758.1|15753.9|15751.1|67
1692121800000|2023-08-15 17:50:00|15756.9|15754.1|15757.4|15754.6|15760.9|15758.1|15755.4|15752.6|74
1692122100000|2023-08-15 17:55:00|15756.9|15754.1|15757.4|15754.6|15759.9|15757.1|15752.9|15750.1|52
1692122400000|2023-08-15 18:00:00|15757.9|15755.1|15754.9|15752.1|15760.9|15758.1|15754.4|15751.6|64
1692122700000|2023-08-15 18:05:00|15754.4|15751.6|15758.4|15755.6|15758.9|15756.1|15752.9|15750.1|22
1692123000000|2023-08-15 18:10:00|15757.9|15755.1|15756.4|15753.6|15759.9|15757.1|15754.9|15752.1|40
1692123300000|2023-08-15 18:15:00|15755.9|15753.1|15755.9|15753.1|15757.4|15754.6|15753.9|15751.1|51
1692123600000|2023-08-15 18:20:00|15756.4|15753.6|15748.9|15746.1|15756.9|15754.1|15746.4|15743.6|95
1692123900000|2023-08-15 18:25:00|15748.4|15745.6|15750.9|15748.1|15752.4|15749.6|15747.9|15745.1|54
1692124200000|2023-08-15 18:30:00|15751.4|15748.6|15758.9|15756.1|15759.4|15756.6|15750.4|15747.6|88
1692124500000|2023-08-15 18:35:00|15759.4|15756.6|15757.4|15754.6|15759.9|15757.1|15754.4|15751.6|47
1692124800000|2023-08-15 18:40:00|15757.9|15755.1|15761.9|15759.1|15762.9|15760.1|15755.9|15753.1|138
1692125100000|2023-08-15 18:45:00|15762.4|15759.6|15755.9|15753.1|15763.9|15761.1|15754.9|15752.1|188
1692125400000|2023-08-15 18:50:00|15756.4|15753.6|15759.4|15756.6|15760.9|15758.1|15752.9|15750.1|225
1692125700000|2023-08-15 18:55:00|15759.9|15757.1|15755.4|15752.6|15760.9|15758.1|15750.4|15747.6|209
1692126000000|2023-08-15 19:00:00|15755.9|15753.1|15753.9|15751.1|15759.4|15756.6|15752.9|15750.1|154
1692126300000|2023-08-15 19:05:00|15754.4|15751.6|15755.4|15752.6|15756.4|15753.6|15751.4|15748.6|100
1692126600000|2023-08-15 19:10:00|15755.9|15753.1|15749.9|15747.1|15759.9|15757.1|15745.9|15743.1|307
1692126900000|2023-08-15 19:15:00|15749.4|15746.6|15753.9|15751.1|15754.9|15752.1|15747.9|15745.1|98
1692127200000|2023-08-15 19:20:00|15752.9|15750.1|15754.9|15752.1|15758.9|15756.1|15750.9|15748.1|405
1692127500000|2023-08-15 19:25:00|15754.4|15751.6|15724.9|15722.1|15756.9|15754.1|15724.4|15721.6|499
1692127800000|2023-08-15 19:30:00|15724.4|15721.6|15732.9|15730.1|15734.4|15731.6|15716.9|15714.1|664
1692128100000|2023-08-15 19:35:00|15733.4|15730.6|15722.9|15720.1|15734.9|15732.1|15722.9|15720.1|111
1692128400000|2023-08-15 19:40:00|15723.4|15720.6|15721.9|15719.1|15726.9|15724.1|15720.9|15718.1|151
1692128700000|2023-08-15 19:45:00|15721.4|15718.6|15732.4|15729.6|15732.4|15729.6|15720.9|15718.1|349
1692129000000|2023-08-15 19:50:00|15731.9|15729.1|15733.4|15730.6|15736.9|15734.1|15727.9|15725.1|227
1692129300000|2023-08-15 19:55:00|15733.9|15731.1|15738.4|15735.6|15744.9|15742.1|15731.9|15729.1|341
1692129600000|2023-08-15 20:00:00|15739.2|15732.2|15735.3|15728.3|15746.4|15739.4|15731.3|15724.3|19
1692129900000|2023-08-15 20:05:00|15735.4|15728.4|15738.3|15731.3|15738.3|15731.3|15730|15723|0
1692130200000|2023-08-15 20:10:00|15739.2|15732.2|15738.1|15731.1|15742.9|15735.9|15736.3|15729.3|0
1692130500000|2023-08-15 20:15:00|15737.2|15730.2|15735.8|15728.8|15740.8|15733.8|15735.2|15728.2|0
1692130800000|2023-08-15 20:20:00|15737|15730|15740.6|15733.6|15741.5|15734.5|15737|15730|0
1692131100000|2023-08-15 20:25:00|15739.7|15732.7|15740.9|15733.9|15742.4|15735.4|15739.7|15732.7|0
1692131400000|2023-08-15 20:30:00|15740|15733|15739|15732|15740.8|15733.8|15739|15732|0
1692131700000|2023-08-15 20:35:00|15739.1|15732.1|15737.2|15730.2|15740|15733|15736.4|15729.4|0
1692132000000|2023-08-15 20:40:00|15736.3|15729.3|15738.1|15731.1|15738.1|15731.1|15736.3|15729.3|0
1692132300000|2023-08-15 20:45:00|15738.9|15731.9|15739|15732|15739.8|15732.8|15738|15731|0
1692132600000|2023-08-15 20:50:00|15738.9|15731.9|15737.9|15730.9|15739|15732|15737.9|15730.9|0
1692132900000|2023-08-15 20:55:00|15737.5|15730.5|15736|15729|15737.9|15730.9|15735.2|15728.2|0
1692133200000|2023-08-15 21:00:00|15736.6|15729.6|15736.5|15729.5|15737.3|15730.3|15736.5|15729.5|0
1692133500000|2023-08-15 21:05:00|15736.8|15729.8|15736.3|15729.3|15736.8|15729.8|15736|15729|0
1692133800000|2023-08-15 21:10:00|15736.7|15729.7|15736.3|15729.3|15736.7|15729.7|15736|15729|0
1692134100000|2023-08-15 21:15:00|15736.7|15729.7|15736.8|15729.8|15737.1|15730.1|15736.7|15729.7|0
1692134400000|2023-08-15 21:20:00|15737.5|15730.5|15737.3|15730.3|15737.6|15730.6|15737|15730|0
1692134700000|2023-08-15 21:25:00|15736.6|15729.6|15737.9|15730.9|15739.2|15732.2|15736.6|15729.6|0
1692135000000|2023-08-15 21:30:00|15738.9|15731.9|15740|15733|15741.2|15734.2|15738.9|15731.9|0
1692135300000|2023-08-15 21:35:00|15741.6|15734.6|15739.6|15732.6|15741.6|15734.6|15739.4|15732.4|0
1692135600000|2023-08-15 21:40:00|15739.5|15732.5|15740|15733|15741.3|15734.3|15739.5|15732.5|0
1692135900000|2023-08-15 21:45:00|15741.2|15734.2|15740.3|15733.3|15741.2|15734.2|15740|15733|0
1692136200000|2023-08-15 21:50:00|15740.2|15733.2|15740|15733|15740.3|15733.3|15740|15733|0
1692136500000|2023-08-15 21:55:00|15740.2|15733.2|15741.7|15734.7|15742|15735|15739.9|15732.9|0
1692136800000|2023-08-15 22:00:00|15741|15734|15742.3|15735.3|15746.3|15739.3|15739.2|15732.2|0
1692137100000|2023-08-15 22:05:00|15742.7|15735.7|15739.4|15732.4|15743.2|15736.2|15738.5|15731.5|0
1692137400000|2023-08-15 22:10:00|15740.3|15733.3|15748.5|15741.5|15748.5|15741.5|15740.3|15733.3|0
1692137700000|2023-08-15 22:15:00|15748|15741|15747.2|15740.2|15748.4|15741.4|15745.8|15738.8|0
1692138000000|2023-08-15 22:20:00|15748.1|15741.1|15744.5|15737.5|15748.1|15741.1|15743.7|15736.7|0
1692138300000|2023-08-15 22:25:00|15745.4|15738.4|15744.6|15737.6|15745.5|15738.5|15742.8|15735.8|0
1692138600000|2023-08-15 22:30:00|15745.5|15738.5|15742|15735|15746.4|15739.4|15741.5|15734.5|0
1692138900000|2023-08-15 22:35:00|15741.5|15734.5|15743.2|15736.2|15744.5|15737.5|15737|15730|0
1692139200000|2023-08-15 22:40:00|15743.6|15736.6|15741.3|15734.3|15744|15737|15741.3|15734.3|0
1692139500000|2023-08-15 22:45:00|15742.2|15735.2|15743.4|15736.4|15743.4|15736.4|15742.2|15735.2|0
1692139800000|2023-08-15 22:50:00|15742.5|15735.5|15743.3|15736.3|15743.4|15736.4|15741.6|15734.6|0
1692140100000|2023-08-15 22:55:00|15744.2|15737.2|15745.4|15738.4|15746.3|15739.3|15744.2|15737.2|0
1692140400000|2023-08-15 23:00:00|15745.8|15738.8|15747.1|15740.1|15747.1|15740.1|15744.5|15737.5|0
1692140700000|2023-08-15 23:05:00|15746.2|15739.2|15745.4|15738.4|15747.1|15740.1|15745.4|15738.4|0
1692141000000|2023-08-15 23:10:00|15746.2|15739.2|15746.2|15739.2|15747.1|15740.1|15745.4|15738.4|0
1692141300000|2023-08-15 23:15:00|15746.7|15739.7|15747.1|15740.1|15748|15741|15746.2|15739.2|0
1692141600000|2023-08-15 23:20:00|15746.7|15739.7|15749.8|15742.8|15749.8|15742.8|15746.3|15739.3|0
1692141900000|2023-08-15 23:25:00|15750.7|15743.7|15749.8|15742.8|15750.7|15743.7|15748.9|15741.9|0
1692142200000|2023-08-15 23:30:00|15749.7|15742.7|15751.6|15744.6|15752.5|15745.5|15749.7|15742.7|0
1692142500000|2023-08-15 23:35:00|15752.5|15745.5|15753.5|15746.5|15754.3|15747.3|15750.7|15743.7|0
1692142800000|2023-08-15 23:40:00|15754.4|15747.4|15749.9|15742.9|15754.4|15747.4|15749.9|15742.9|0
1692143100000|2023-08-15 23:45:00|15750.8|15743.8|15750.3|15743.3|15752.6|15745.6|15749|15742|0
1692143400000|2023-08-15 23:50:00|15750.8|15743.8|15748.8|15741.8|15750.8|15743.8|15747.2|15740.2|0
1692143700000|2023-08-15 23:55:00|15749.7|15742.7|15750.5|15743.5|15751.4|15744.4|15748.7|15741.7|0
1692144000000|2023-08-16 00:00:00|15751.4|15744.4|15744.9|15737.9|15751.4|15744.4|15742.3|15735.3|0
1692144300000|2023-08-16 00:05:00|15745.3|15738.3|15743.1|15736.1|15747.6|15740.6|15741.4|15734.4|0
1692144600000|2023-08-16 00:10:00|15742.2|15735.2|15744.8|15737.8|15744.8|15737.8|15738.7|15731.7|0
1692144900000|2023-08-16 00:15:00|15743.9|15736.9|15744.5|15739.5|15747.5|15742.5|15740|15734.9|71
1692145200000|2023-08-16 00:20:00|15744|15739|15741.5|15736.5|15751|15746|15740|15735|41
1692145500000|2023-08-16 00:25:00|15741|15736|15734.5|15729.5|15742|15737|15734|15729|31
1692145800000|2023-08-16 00:30:00|15734|15729|15731.5|15726.5|15741.5|15736.5|15731.5|15726.5|36
1692146100000|2023-08-16 00:35:00|15732|15727|15721.5|15716.5|15732|15727|15720.5|15715.5|31
1692146400000|2023-08-16 00:40:00|15719.5|15714.5|15697.5|15692.5|15719.5|15714.5|15687.5|15682.5|428
1692146700000|2023-08-16 00:45:00|15697|15692|15715.5|15710.5|15716.5|15711.5|15697|15692|46
1692147000000|2023-08-16 00:50:00|15715|15710|15713.5|15708.5|15720|15715|15711.5|15706.5|42
1692147300000|2023-08-16 00:55:00|15714|15709|15710|15705|15719.5|15714.5|15709|15704|19
1692147600000|2023-08-16 01:00:00|15710.5|15705.5|15711.5|15706.5|15718|15713|15709|15704|29
1692147900000|2023-08-16 01:05:00|15712|15707|15710|15705|15714|15709|15710|15705|8
1692148200000|2023-08-16 01:10:00|15710.5|15705.5|15708.5|15703.5|15719.5|15714.5|15704.5|15699.5|52
1692148500000|2023-08-16 01:15:00|15709|15704|15706.5|15701.5|15714|15709|15701|15696|54
1692148800000|2023-08-16 01:20:00|15707|15702|15709.5|15704.5|15715.5|15710.5|15706.5|15701.5|30
1692149100000|2023-08-16 01:25:00|15709|15704|15722.5|15717.5|15724.5|15719.5|15708.5|15703.5|49
1692149400000|2023-08-16 01:30:00|15722|15717|15721.5|15716.5|15730.5|15725.5|15715.5|15710.5|41
1692149700000|2023-08-16 01:35:00|15721|15716|15721.5|15716.5|15723.5|15718.5|15714.5|15709.5|49
1692150000000|2023-08-16 01:40:00|15721|15716|15717.5|15712.5|15725.5|15720.5|15714|15709|36
1692150300000|2023-08-16 01:45:00|15719|15714|15721.5|15716.5|15722|15717|15714.5|15709.5|28
1692150600000|2023-08-16 01:50:00|15721|15716|15737.5|15732.5|15737.5|15732.5|15719.5|15714.5|40
1692150900000|2023-08-16 01:55:00|15737|15732|15717.5|15712.5|15737|15732|15716.5|15711.5|32
1692151200000|2023-08-16 02:00:00|15718|15713|15709|15704|15721.5|15716.5|15706.5|15701.5|42
1692151500000|2023-08-16 02:05:00|15709.5|15704.5|15724|15719|15725.5|15720.5|15709|15704|42
1692151800000|2023-08-16 02:10:00|15724.5|15719.5|15727.5|15722.5|15728|15723|15721|15716|8
1692152100000|2023-08-16 02:15:00|15728|15723|15725.5|15720.5|15734|15729|15723.5|15718.5|43
1692152400000|2023-08-16 02:20:00|15725|15720|15723.5|15718.5|15725.5|15720.5|15721.5|15716.5|16
1692152700000|2023-08-16 02:25:00|15724|15719|15723.5|15718.5|15727|15722|15723|15718|6
1692153000000|2023-08-16 02:30:00|15724|15719|15722.5|15717.5|15727.5|15722.5|15722.5|15717.5|5
1692153300000|2023-08-16 02:35:00|15723|15718|15721.5|15716.5|15723|15718|15718.5|15713.5|6
1692153600000|2023-08-16 02:40:00|15722|15717|15720|15715|15724.5|15719.5|15718.5|15713.5|11
1692153900000|2023-08-16 02:45:00|15720.5|15715.5|15720.5|15715.5|15725|15720|15719.5|15714.5|10
1692154200000|2023-08-16 02:50:00|15721|15716|15722|15717|15723|15718|15717|15712|11
1692154500000|2023-08-16 02:55:00|15721.5|15716.5|15717.5|15712.5|15722|15717|15715.5|15710.5|3
1692154800000|2023-08-16 03:00:00|15718|15713|15721.5|15716.5|15723|15718|15718|15713|10
1692155100000|2023-08-16 03:05:00|15722|15717|15722.5|15717.5|15729|15724|15721.5|15716.5|15
1692155400000|2023-08-16 03:10:00|15723|15718|15732|15727|15733.5|15728.5|15723|15718|17
1692155700000|2023-08-16 03:15:00|15732.5|15727.5|15729.5|15724.5|15733.5|15728.5|15725.5|15720.5|26
1692156000000|2023-08-16 03:20:00|15729|15724|15729.5|15724.5|15730.5|15725.5|15724.5|15719.5|9
1692156300000|2023-08-16 03:25:00|15730|15725|15727|15722|15730.5|15725.5|15723.5|15718.5|6
1692156600000|2023-08-16 03:30:00|15727.5|15722.5|15726.5|15721.5|15731|15726|15724.5|15719.5|13
1692156900000|2023-08-16 03:35:00|15727|15722|15730|15725|15730|15725|15725.5|15720.5|13
1692157200000|2023-08-16 03:40:00|15728.5|15723.5|15725.5|15720.5|15731|15726|15723.5|15718.5|10
1692157500000|2023-08-16 03:45:00|15726|15721|15721.5|15716.5|15728.5|15723.5|15721.5|15716.5|19
1692157800000|2023-08-16 03:50:00|15722|15717|15717.5|15712.5|15724.5|15719.5|15715.5|15710.5|24
1692158100000|2023-08-16 03:55:00|15717|15712|15719|15714|15720.5|15715.5|15715.5|15710.5|8
1692158400000|2023-08-16 04:00:00|15719.5|15714.5|15720.5|15715.5|15721|15716|15718.5|15713.5|9
1692158700000|2023-08-16 04:05:00|15721|15716|15708.5|15703.5|15721.5|15716.5|15707|15702|32
1692159000000|2023-08-16 04:10:00|15709|15704|15713|15708|15716|15711|15709|15704|17
1692159300000|2023-08-16 04:15:00|15714|15709|15712|15707|15716|15711|15712|15707|8
1692159600000|2023-08-16 04:20:00|15712.5|15707.5|15709|15704|15713.5|15708.5|15707.5|15702.5|10
1692159900000|2023-08-16 04:25:00|15708.5|15703.5|15708.5|15703.5|15712|15707|15707|15702|16
1692160200000|2023-08-16 04:30:00|15709|15704|15705|15700|15709.5|15704.5|15701.5|15696.5|46
1692160500000|2023-08-16 04:35:00|15704.5|15699.5|15704.5|15699.5|15706|15701|15701|15696|3
1692160800000|2023-08-16 04:40:00|15705|15700|15705.5|15700.5|15707|15702|15704.5|15699.5|5
1692161100000|2023-08-16 04:45:00|15706|15701|15703.5|15698.5|15706.5|15701.5|15703|15698|8
1692161400000|2023-08-16 04:50:00|15703|15698|15707|15702|15707|15702|15702.5|15697.5|25
1692161700000|2023-08-16 04:55:00|15706.5|15701.5|15705|15700|15706.5|15701.5|15703.5|15698.5|22
1692162000000|2023-08-16 05:00:00|15704.5|15699.5|15708.5|15703.5|15713.5|15708.5|15702.5|15697.5|23
1692162300000|2023-08-16 05:05:00|15708|15703|15711.5|15706.5|15711.5|15706.5|15704.5|15699.5|18
1692162600000|2023-08-16 05:10:00|15711|15706|15709|15704|15711.5|15706.5|15708.5|15703.5|14
1692162900000|2023-08-16 05:15:00|15708.5|15703.5|15703.5|15698.5|15710|15705|15702.5|15697.5|37
1692163200000|2023-08-16 05:20:00|15703|15698|15706.5|15701.5|15707|15702|15698.5|15693.5|63
1692163500000|2023-08-16 05:25:00|15706|15701|15715.5|15710.5|15719.5|15714.5|15704.5|15699.5|30
1692163800000|2023-08-16 05:30:00|15716|15711|15709.5|15704.5|15719.5|15714.5|15709.5|15704.5|35
1692164100000|2023-08-16 05:35:00|15709|15704|15704|15699|15710|15705|15704|15699|11
1692164400000|2023-08-16 05:40:00|15704.5|15699.5|15697.5|15692.5|15706.5|15701.5|15697.5|15692.5|49
1692164700000|2023-08-16 05:45:00|15697|15692|15699.5|15694.5|15705.5|15700.5|15693.5|15688.5|58
1692165000000|2023-08-16 05:50:00|15699|15694|15697|15692|15700|15695|15692|15687|42
1692165300000|2023-08-16 05:55:00|15697.5|15692.5|15697.5|15692.5|15700|15695|15695|15690|30
1692165600000|2023-08-16 06:00:00|15696.4|15693.6|15679.4|15676.6|15705.9|15703.1|15676.4|15673.6|652
1692165900000|2023-08-16 06:05:00|15681.4|15678.6|15678.4|15675.6|15686.4|15683.6|15670.4|15667.6|412
1692166200000|2023-08-16 06:10:00|15677.9|15675.1|15682.9|15680.1|15684.4|15681.6|15674.4|15671.6|292
1692166500000|2023-08-16 06:15:00|15683.9|15681.1|15702.4|15699.6|15707.9|15705.1|15683.9|15681.1|252
1692166800000|2023-08-16 06:20:00|15702.9|15700.1|15708.9|15706.1|15710.9|15708.1|15697.9|15695.1|152
1692167100000|2023-08-16 06:25:00|15709.4|15706.6|15720.4|15717.6|15720.9|15718.1|15709.4|15706.6|196
1692167400000|2023-08-16 06:30:00|15720.9|15718.1|15726.9|15724.1|15729.9|15727.1|15715.9|15713.1|229
1692167700000|2023-08-16 06:35:00|15727.4|15724.6|15725.9|15723.1|15728.9|15726.1|15721.9|15719.1|281
1692168000000|2023-08-16 06:40:00|15725.4|15722.6|15719.9|15717.1|15727.9|15725.1|15717.9|15715.1|148
1692168300000|2023-08-16 06:45:00|15719.4|15716.6|15725.9|15723.1|15727.9|15725.1|15712.9|15710.1|215
1692168600000|2023-08-16 06:50:00|15726.9|15724.1|15730.9|15728.1|15733.9|15731.1|15725.9|15723.1|133
1692168900000|2023-08-16 06:55:00|15730.4|15727.6|15733.4|15730.6|15738.9|15736.1|15729.4|15726.6|204
1692169200000|2023-08-16 07:00:00|15732.7|15731.3|15746.7|15745.3|15750.2|15748.8|15722.2|15720.8|1617
1692169500000|2023-08-16 07:05:00|15746.2|15744.8|15740.7|15739.3|15752.2|15750.8|15733.7|15732.3|732
1692169800000|2023-08-16 07:10:00|15740.2|15738.8|15736.7|15735.3|15751.2|15749.8|15735.7|15734.3|532
1692170100000|2023-08-16 07:15:00|15736.2|15734.8|15754.2|15752.8|15757.7|15756.3|15736.2|15734.8|684
1692170400000|2023-08-16 07:20:00|15755.2|15753.8|15762.7|15761.3|15765.2|15763.8|15749.7|15748.3|597
1692170700000|2023-08-16 07:25:00|15763.2|15761.8|15764.2|15762.8|15769.7|15768.3|15760.7|15759.3|661
1692171000000|2023-08-16 07:30:00|15765.7|15764.3|15785.2|15783.8|15785.2|15783.8|15757.2|15755.8|765
1692171300000|2023-08-16 07:35:00|15785.7|15784.3|15795.7|15794.3|15801.7|15800.3|15784.2|15782.8|1239
1692171600000|2023-08-16 07:40:00|15795.6|15794.2|15794.1|15792.7|15805.1|15803.7|15792.1|15790.7|1037
1692171900000|2023-08-16 07:45:00|15794.6|15793.2|15800.6|15799.2|15809.1|15807.7|15794.6|15793.2|697
1692172200000|2023-08-16 07:50:00|15801.1|15799.7|15794.6|15793.2|15804.6|15803.2|15793.6|15792.2|568
1692172500000|2023-08-16 07:55:00|15795.1|15793.7|15783.6|15782.2|15797.1|15795.7|15783.1|15781.7|582
1692172800000|2023-08-16 08:00:00|15784.6|15783.2|15800.6|15799.2|15801.1|15799.7|15784.6|15783.2|439
1692173100000|2023-08-16 08:05:00|15801.1|15799.7|15798.6|15797.2|15804.1|15802.7|15791.6|15790.2|413
1692173400000|2023-08-16 08:10:00|15798.1|15796.7|15797.1|15795.7|15805.1|15803.7|15793.6|15792.2|410
1692173700000|2023-08-16 08:15:00|15797.6|15796.2|15784.6|15783.2|15803.1|15801.7|15781.6|15780.2|409
1692174000000|2023-08-16 08:20:00|15783.6|15782.2|15797.1|15795.7|15804.1|15802.7|15783.6|15782.2|511
1692174300000|2023-08-16 08:25:00|15797.6|15796.2|15808.1|15806.7|15814.1|15812.7|15797.1|15795.7|566
1692174600000|2023-08-16 08:30:00|15808.6|15807.2|15799.6|15798.2|15817.1|15815.7|15798.1|15796.7|565
1692174900000|2023-08-16 08:35:00|15799.1|15797.7|15798.1|15796.7|15801.6|15800.2|15790.6|15789.2|358
1692175200000|2023-08-16 08:40:00|15798.6|15797.2|15801.1|15799.7|15809.6|15808.2|15794.6|15793.2|307
1692175500000|2023-08-16 08:45:00|15801.6|15800.2|15794.6|15793.2|15805.1|15803.7|15794.1|15792.7|241
1692175800000|2023-08-16 08:50:00|15795.1|15793.7|15804.1|15802.7|15805.6|15804.2|15790.6|15789.2|209
1692176100000|2023-08-16 08:55:00|15804.6|15803.2|15794.6|15793.2|15805.1|15803.7|15787.1|15785.7|382
1692176400000|2023-08-16 09:00:00|15795.1|15793.7|15802.1|15800.7|15805.1|15803.7|15794.1|15792.7|223
1692176700000|2023-08-16 09:05:00|15802.6|15801.2|15808.1|15806.7|15808.6|15807.2|15791.1|15789.7|234
1692177000000|2023-08-16 09:10:00|15808.6|15807.2|15797.6|15796.2|15811.1|15809.7|15797.6|15796.2|316
1692177300000|2023-08-16 09:15:00|15798.1|15796.7|15777.1|15775.7|15798.1|15796.7|15776.1|15774.7|402
1692177600000|2023-08-16 09:20:00|15777.6|15776.2|15774.1|15772.7|15782.6|15781.2|15765.1|15763.7|448
1692177900000|2023-08-16 09:25:00|15773.6|15772.2|15778.6|15777.2|15780.1|15778.7|15767.1|15765.7|213
1692178200000|2023-08-16 09:30:00|15779.1|15777.7|15796.6|15795.2|15798.1|15796.7|15779.1|15777.7|270
1692178500000|2023-08-16 09:35:00|15797.1|15795.7|15786.1|15784.7|15798.1|15796.7|15785.1|15783.7|163
1692178800000|2023-08-16 09:40:00|15786.6|15785.2|15771.6|15770.2|15787.1|15785.7|15771.1|15769.7|272
1692179100000|2023-08-16 09:45:00|15772.1|15770.7|15767.6|15766.2|15773.1|15771.7|15762.1|15760.7|267
1692179400000|2023-08-16 09:50:00|15768.1|15766.7|15775.1|15773.7|15775.1|15773.7|15763.1|15761.7|220
1692179700000|2023-08-16 09:55:00|15775.6|15774.2|15782.6|15781.2|15782.6|15781.2|15771.1|15769.7|191
1692180000000|2023-08-16 10:00:00|15783.1|15781.7|15784.6|15783.2|15786.1|15784.7|15776.6|15775.2|211
1692180300000|2023-08-16 10:05:00|15784.1|15782.7|15791.6|15790.2|15794.1|15792.7|15784.1|15782.7|163
1692180600000|2023-08-16 10:10:00|15792.1|15790.7|15767.6|15766.2|15792.1|15790.7|15766.6|15765.2|224
1692180900000|2023-08-16 10:15:00|15767.1|15765.7|15768.1|15766.7|15770.6|15769.2|15760.6|15759.2|206
1692181200000|2023-08-16 10:20:00|15768.6|15767.2|15775.1|15773.7|15778.6|15777.2|15766.1|15764.7|154
1692181500000|2023-08-16 10:25:00|15775.6|15774.2|15784.1|15782.7|15785.6|15784.2|15774.6|15773.2|206
1692181800000|2023-08-16 10:30:00|15784.6|15783.2|15789.6|15788.2|15792.1|15790.7|15779.1|15777.7|310
1692182100000|2023-08-16 10:35:00|15789.1|15787.7|15789.6|15788.2|15790.1|15788.7|15783.6|15782.2|162
1692182400000|2023-08-16 10:40:00|15789.1|15787.7|15780.6|15779.2|15789.1|15787.7|15772.6|15771.2|165
1692182700000|2023-08-16 10:45:00|15780.1|15778.7|15782.6|15781.2|15787.6|15786.2|15777.6|15776.2|141
1692183000000|2023-08-16 10:50:00|15783.1|15781.7|15781.6|15780.2|15783.6|15782.2|15774.6|15773.2|97
1692183300000|2023-08-16 10:55:00|15781.1|15779.7|15781.6|15780.2|15791.1|15789.7|15778.6|15777.2|152
1692183600000|2023-08-16 11:00:00|15780.1|15778.7|15784.1|15782.7|15786.6|15785.2|15776.6|15775.2|202
1692183900000|2023-08-16 11:05:00|15783.6|15782.2|15777.1|15775.7|15783.6|15782.2|15774.1|15772.7|107
1692184200000|2023-08-16 11:10:00|15776.6|15775.2|15768.1|15766.7|15777.6|15776.2|15767.1|15765.7|161
1692184500000|2023-08-16 11:15:00|15767.6|15766.2|15774.6|15773.2|15776.6|15775.2|15765.6|15764.2|121
1692184800000|2023-08-16 11:20:00|15774.1|15772.7|15775.1|15773.7|15779.1|15777.7|15771.6|15770.2|112
1692185100000|2023-08-16 11:25:00|15774.6|15773.2|15789.6|15788.2|15791.1|15789.7|15774.1|15772.7|137
1692185400000|2023-08-16 11:30:00|15790.1|15788.7|15803.1|15801.7|15803.1|15801.7|15786.1|15784.7|181
1692185700000|2023-08-16 11:35:00|15803.6|15802.2|15802.1|15800.7|15804.6|15803.2|15799.1|15797.7|274
1692186000000|2023-08-16 11:40:00|15803|15801.6|15805.5|15804.1|15811|15809.6|15803|15801.6|217
1692186300000|2023-08-16 11:45:00|15806|15804.6|15796.5|15795.1|15808|15806.6|15792|15790.6|179
1692186600000|2023-08-16 11:50:00|15796|15794.6|15790.5|15789.1|15797|15795.6|15789|15787.6|96
1692186900000|2023-08-16 11:55:00|15790|15788.6|15799|15797.6|15800.5|15799.1|15789.5|15788.1|115
1692187200000|2023-08-16 12:00:00|15799.5|15798.1|15800|15798.6|15804.5|15803.1|15796|15794.6|177
1692187500000|2023-08-16 12:05:00|15800.5|15799.1|15793|15791.6|15803.5|15802.1|15793|15791.6|122
1692187800000|2023-08-16 12:10:00|15793.5|15792.1|15780|15778.6|15796|15794.6|15777|15775.6|185
1692188100000|2023-08-16 12:15:00|15780.5|15779.1|15788|15786.6|15791|15789.6|15779.5|15778.1|246
1692188400000|2023-08-16 12:20:00|15788.5|15787.1|15780.5|15779.1|15792|15790.6|15779.5|15778.1|148
1692188700000|2023-08-16 12:25:00|15781|15779.6|15780|15778.6|15784|15782.6|15778.5|15777.1|118
1692189000000|2023-08-16 12:30:00|15780.5|15779.1|15790|15788.6|15792|15790.6|15775.5|15774.1|258
1692189300000|2023-08-16 12:35:00|15789.5|15788.1|15788|15786.6|15795.5|15794.1|15785.5|15784.1|174
1692189600000|2023-08-16 12:40:00|15787.5|15786.1|15781.5|15780.1|15788|15786.6|15775.5|15774.1|164
1692189900000|2023-08-16 12:45:00|15781|15779.6|15777|15775.6|15785|15783.6|15774|15772.6|178
1692190200000|2023-08-16 12:50:00|15776|15774.6|15769|15767.6|15783|15781.6|15767.5|15766.1|143
1692190500000|2023-08-16 12:55:00|15768.5|15767.1|15769.5|15768.1|15773|15771.6|15764|15762.6|193
1692190800000|2023-08-16 13:00:00|15769|15767.6|15766.5|15765.1|15775|15773.6|15763|15761.6|318
1692191100000|2023-08-16 13:05:00|15766|15764.6|15758|15756.6|15768|15766.6|15756|15754.6|263
1692191400000|2023-08-16 13:10:00|15757.5|15756.1|15761|15759.6|15762|15760.6|15750|15748.6|427
1692191700000|2023-08-16 13:15:00|15760.5|15759.1|15761|15759.6|15765.5|15764.1|15756|15754.6|247
1692192000000|2023-08-16 13:20:00|15761.5|15760.1|15760.5|15759.1|15765|15763.6|15755.5|15754.1|220
1692192300000|2023-08-16 13:25:00|15759.5|15758.1|15754|15752.6|15760|15758.6|15751|15749.6|267
1692192600000|2023-08-16 13:30:00|15753.5|15752.1|15763|15761.6|15775|15773.6|15752|15750.6|553
1692192900000|2023-08-16 13:35:00|15762.5|15761.1|15786|15784.6|15794|15792.6|15760.5|15759.1|586
1692193200000|2023-08-16 13:40:00|15787|15785.6|15789|15787.6|15795|15793.6|15785.5|15784.1|314
1692193500000|2023-08-16 13:45:00|15789.5|15788.1|15804|15802.6|15807.5|15806.1|15789.5|15788.1|478
1692193800000|2023-08-16 13:50:00|15804.5|15803.1|15787|15785.6|15805|15803.6|15784.5|15783.1|366
1692194100000|2023-08-16 13:55:00|15787.5|15786.1|15791.5|15790.1|15797|15795.6|15785|15783.6|209
1692194400000|2023-08-16 14:00:00|15791|15789.6|15785.5|15784.1|15792.5|15791.1|15778|15776.6|192
1692194700000|2023-08-16 14:05:00|15785|15783.6|15788.5|15787.1|15797|15795.6|15784.5|15783.1|162
1692195000000|2023-08-16 14:10:00|15789.1|15787.7|15785.1|15783.7|15805.6|15804.2|15784.6|15783.2|283
1692195300000|2023-08-16 14:15:00|15784.6|15783.2|15788.1|15786.7|15793.1|15791.7|15782.1|15780.7|338
1692195600000|2023-08-16 14:20:00|15788.6|15787.2|15781.6|15780.2|15792.6|15791.2|15778.1|15776.7|167
1692195900000|2023-08-16 14:25:00|15782.6|15781.2|15780.6|15779.2|15786.6|15785.2|15776.6|15775.2|190
1692196200000|2023-08-16 14:30:00|15779.6|15778.2|15779.6|15778.2|15786.6|15785.2|15778.6|15777.2|151
1692196500000|2023-08-16 14:35:00|15780.1|15778.7|15781.6|15780.2|15784.6|15783.2|15776.6|15775.2|143
1692196800000|2023-08-16 14:40:00|15782.1|15780.7|15791.6|15790.2|15792.6|15791.2|15780.6|15779.2|200
1692197100000|2023-08-16 14:45:00|15790.1|15788.7|15781.6|15780.2|15790.6|15789.2|15778.1|15776.7|227
1692197400000|2023-08-16 14:50:00|15782.1|15780.7|15796.1|15794.7|15798.6|15797.2|15781.6|15780.2|293
1692197700000|2023-08-16 14:55:00|15795.6|15794.2|15799.6|15798.2|15802.6|15801.2|15794.6|15793.2|206
1692198000000|2023-08-16 15:00:00|15800.1|15798.7|15802.6|15801.2|15805.1|15803.7|15796.1|15794.7|350
1692198300000|2023-08-16 15:05:00|15803.1|15801.7|15790.6|15789.2|15804.1|15802.7|15789.1|15787.7|257
1692198600000|2023-08-16 15:10:00|15790.1|15788.7|15785.6|15784.2|15790.6|15789.2|15782.1|15780.7|217
1692198900000|2023-08-16 15:15:00|15785.1|15783.7|15785.1|15783.7|15790.6|15789.2|15783.6|15782.2|170
1692199200000|2023-08-16 15:20:00|15784.6|15783.2|15787.6|15786.2|15789.1|15787.7|15781.6|15780.2|262
1692199500000|2023-08-16 15:25:00|15788.1|15786.7|15781.6|15780.2|15788.6|15787.2|15780.1|15778.7|631
1692199800000|2023-08-16 15:30:00|15782.3|15779.5|15789.8|15787|15790.3|15787.5|15781.3|15778.5|982
1692200100000|2023-08-16 15:35:00|15790.3|15787.5|15788.3|15785.5|15793.3|15790.5|15785.8|15783|399
1692200400000|2023-08-16 15:40:00|15787.8|15785|15784.8|15782|15791.3|15788.5|15784.3|15781.5|292
1692200700000|2023-08-16 15:45:00|15784.3|15781.5|15780.3|15777.5|15789.8|15787|15775.3|15772.5|475
1692201000000|2023-08-16 15:50:00|15779.8|15777|15781.8|15779|15783.3|15780.5|15774.8|15772|235
1692201300000|2023-08-16 15:55:00|15782.3|15779.5|15777.3|15774.5|15782.8|15780|15769.8|15767|209
1692201600000|2023-08-16 16:00:00|15776.8|15774|15778.8|15776|15784.3|15781.5|15775.3|15772.5|254
1692201900000|2023-08-16 16:05:00|15778.3|15775.5|15769.3|15766.5|15782.3|15779.5|15768.3|15765.5|151
1692202200000|2023-08-16 16:10:00|15769.8|15767|15762.3|15759.5|15769.8|15767|15762.3|15759.5|231
1692202500000|2023-08-16 16:15:00|15762.8|15760|15759.3|15756.5|15766.3|15763.5|15756.3|15753.5|213
1692202800000|2023-08-16 16:20:00|15758.8|15756|15759.3|15756.5|15760.8|15758|15750.8|15748|301
1692203100000|2023-08-16 16:25:00|15758.8|15756|15757.3|15754.5|15761.8|15759|15755.3|15752.5|179
1692203400000|2023-08-16 16:30:00|15757.8|15755|15765.3|15762.5|15766.3|15763.5|15755.3|15752.5|133
1692203700000|2023-08-16 16:35:00|15765.8|15763|15767.3|15764.5|15772.8|15770|15765.3|15762.5|256
1692204000000|2023-08-16 16:40:00|15767.8|15765|15768.3|15765.5|15772.3|15769.5|15766.3|15763.5|167
1692204300000|2023-08-16 16:45:00|15767.8|15765|15763.8|15761|15768.3|15765.5|15762.8|15760|79
1692204600000|2023-08-16 16:50:00|15763.3|15760.5|15762.3|15759.5|15766.8|15764|15762.3|15759.5|87
1692204900000|2023-08-16 16:55:00|15762.8|15760|15762.8|15760|15766.3|15763.5|15760.3|15757.5|102
1692205200000|2023-08-16 17:00:00|15762.3|15759.5|15764.3|15761.5|15766.8|15764|15762.3|15759.5|111
1692205500000|2023-08-16 17:05:00|15763.8|15761|15746.3|15743.5|15765.3|15762.5|15745.3|15742.5|343
1692205800000|2023-08-16 17:10:00|15746.8|15744|15746.8|15744|15748.3|15745.5|15738.3|15735.5|217
1692206100000|2023-08-16 17:15:00|15746.3|15743.5|15745.3|15742.5|15751.3|15748.5|15743.3|15740.5|70
1692206400000|2023-08-16 17:20:00|15745.8|15743|15751.3|15748.5|15753.3|15750.5|15745.3|15742.5|113
1692206700000|2023-08-16 17:25:00|15751.8|15749|15749.8|15747|15753.3|15750.5|15747.3|15744.5|116
1692207000000|2023-08-16 17:30:00|15749.3|15746.5|15748.8|15746|15750.3|15747.5|15744.3|15741.5|71
1692207300000|2023-08-16 17:35:00|15748.3|15745.5|15751.8|15749|15752.3|15749.5|15746.8|15744|47
1692207600000|2023-08-16 17:40:00|15752.3|15749.5|15760.8|15758|15763.8|15761|15751.3|15748.5|203
1692207900000|2023-08-16 17:45:00|15761.8|15759|15771.3|15768.5|15776.8|15774|15761.8|15759|206
1692208200000|2023-08-16 17:50:00|15771.8|15769|15768.3|15765.5|15775.8|15773|15766.8|15764|93
1692208500000|2023-08-16 17:55:00|15767.8|15765|15766.8|15764|15770.3|15767.5|15764.3|15761.5|88
1692208800000|2023-08-16 18:00:00|15766.3|15763.5|15750.8|15748|15767.3|15764.5|15743.3|15740.5|222
1692209100000|2023-08-16 18:05:00|15750.3|15747.5|15754.3|15751.5|15755.8|15753|15746.3|15743.5|94
1692209400000|2023-08-16 18:10:00|15753.8|15751|15748.3|15745.5|15753.8|15751|15738.8|15736|193
1692209700000|2023-08-16 18:15:00|15747.8|15745|15767.3|15764.5|15767.8|15765|15746.3|15743.5|91
1692210000000|2023-08-16 18:20:00|15767.8|15765|15771.8|15769|15776.3|15773.5|15765.8|15763|140
1692210300000|2023-08-16 18:25:00|15772.3|15769.5|15771.8|15769|15775.3|15772.5|15764.3|15761.5|107
1692210600000|2023-08-16 18:30:00|15772.3|15769.5|15775.8|15773|15781.3|15778.5|15771.8|15769|77
1692210900000|2023-08-16 18:35:00|15776.3|15773.5|15772.3|15769.5|15778.3|15775.5|15770.8|15768|46
1692211200000|2023-08-16 18:40:00|15772.8|15770|15766.3|15763.5|15774.8|15772|15759.3|15756.5|96
1692211500000|2023-08-16 18:45:00|15765.8|15763|15755.3|15752.5|15769.8|15767|15754.3|15751.5|60
1692211800000|2023-08-16 18:50:00|15754.8|15752|15753.8|15751|15756.8|15754|15747.3|15744.5|144
1692212100000|2023-08-16 18:55:00|15753.3|15750.5|15757.3|15754.5|15759.3|15756.5|15750.3|15747.5|74
1692212400000|2023-08-16 19:00:00|15756.8|15754|15751.3|15748.5|15757.3|15754.5|15747.3|15744.5|78
1692212700000|2023-08-16 19:05:00|15750.8|15748|15745.3|15742.5|15751.3|15748.5|15742.8|15740|52
1692213000000|2023-08-16 19:10:00|15744.8|15742|15729.8|15727|15748.8|15746|15727.8|15725|245
1692213300000|2023-08-16 19:15:00|15729.3|15726.5|15729.3|15726.5|15730.8|15728|15722.3|15719.5|244
1692213600000|2023-08-16 19:20:00|15728.8|15726|15727.8|15725|15733.3|15730.5|15724.8|15722|278
1692213900000|2023-08-16 19:25:00|15727.3|15724.5|15729.8|15727|15730.3|15727.5|15724.3|15721.5|117
1692214200000|2023-08-16 19:30:00|15730.3|15727.5|15737.3|15734.5|15738.8|15736|15723.8|15721|222
1692214500000|2023-08-16 19:35:00|15737.8|15735|15733.3|15730.5|15739.8|15737|15728.8|15726|165
1692214800000|2023-08-16 19:40:00|15732.8|15730|15733.8|15731|15735.8|15733|15726.3|15723.5|127
1692215100000|2023-08-16 19:45:00|15733.3|15730.5|15732.8|15730|15739.3|15736.5|15729.3|15726.5|312
1692215400000|2023-08-16 19:50:00|15732.3|15729.5|15727.3|15724.5|15735.8|15733|15724.3|15721.5|259
1692215700000|2023-08-16 19:55:00|15727.8|15725|15721.3|15718.5|15730.8|15728|15719.8|15717|351
1692216000000|2023-08-16 20:00:00|15720.8|15718|15730.2|15723.2|15731.7|15724.7|15715.7|15708.7|18
1692216300000|2023-08-16 20:05:00|15731.1|15724.1|15735.4|15728.4|15737.4|15730.4|15729.2|15722.2|0
1692216600000|2023-08-16 20:10:00|15734.5|15727.5|15731.1|15724.1|15736.3|15729.3|15728.9|15721.9|0
1692216900000|2023-08-16 20:15:00|15729.3|15722.3|15725.1|15718.1|15731.1|15724.1|15725|15718|0
1692217200000|2023-08-16 20:20:00|15724.6|15717.6|15719.7|15712.7|15726|15719|15719.7|15712.7|0
1692217500000|2023-08-16 20:25:00|15718.8|15711.8|15719.5|15712.5|15721.1|15714.1|15717|15710|0
1692217800000|2023-08-16 20:30:00|15718.6|15711.6|15723.8|15716.8|15723.8|15716.8|15718.6|15711.6|0
1692218100000|2023-08-16 20:35:00|15722.9|15715.9|15727.1|15720.1|15728.1|15721.1|15722.9|15715.9|0
1692218400000|2023-08-16 20:40:00|15726.2|15719.2|15726.2|15719.2|15728.9|15721.9|15723.5|15716.5|0
1692218700000|2023-08-16 20:45:00|15727.1|15720.1|15726.9|15719.9|15729.6|15722.6|15726.7|15719.7|0
1692219000000|2023-08-16 20:50:00|15727.8|15720.8|15728.6|15721.6|15730|15723|15726.9|15719.9|0
1692219300000|2023-08-16 20:55:00|15729.5|15722.5|15728.9|15721.9|15730.1|15723.1|15726.9|15719.9|0
1692219600000|2023-08-16 21:00:00|15728.8|15721.8|15728.5|15721.5|15729.6|15722.6|15728.5|15721.5|0
1692219900000|2023-08-16 21:05:00|15728.6|15721.6|15729.7|15722.7|15730|15723|15728.5|15721.5|0
1692220200000|2023-08-16 21:10:00|15729.6|15722.6|15729.7|15722.7|15730|15723|15729.6|15722.6|0
1692220500000|2023-08-16 21:15:00|15730|15723|15730|15723|15731.1|15724.1|15729.6|15722.6|0
1692220800000|2023-08-16 21:20:00|15729.9|15722.9|15729.7|15722.7|15730|15723|15729.7|15722.7|0
1692221100000|2023-08-16 21:25:00|15729.6|15722.6|15730.2|15723.2|15730.3|15723.3|15729.6|15722.6|0
1692221400000|2023-08-16 21:30:00|15729.7|15722.7|15729|15722|15729.7|15722.7|15729|15722|0
1692221700000|2023-08-16 21:35:00|15729.1|15722.1|15727.8|15720.8|15729.1|15722.1|15727.8|15720.8|0
1692222000000|2023-08-16 21:40:00|15727.7|15720.7|15728.8|15721.8|15728.8|15721.8|15727.5|15720.5|0
1692222300000|2023-08-16 21:45:00|15728.1|15721.1|15727.9|15720.9|15728.3|15721.3|15727.8|15720.8|0
1692222600000|2023-08-16 21:50:00|15728.1|15721.1|15729.3|15722.3|15729.4|15722.4|15728.1|15721.1|0
1692222900000|2023-08-16 21:55:00|15729.4|15722.4|15729.2|15722.2|15729.7|15722.7|15729.1|15722.1|0
1692223200000|2023-08-16 22:00:00|15733.3|15726.3|15739.7|15732.7|15741.3|15734.3|15731.5|15724.5|0
1692223500000|2023-08-16 22:05:00|15740.1|15733.1|15738.8|15731.8|15742.4|15735.4|15736.2|15729.2|0
1692223800000|2023-08-16 22:10:00|15739.7|15732.7|15739.5|15732.5|15742.3|15735.3|15739.5|15732.5|0
1692224100000|2023-08-16 22:15:00|15740.4|15733.4|15740.3|15733.3|15741.3|15734.3|15739.5|15732.5|0
1692224400000|2023-08-16 22:20:00|15739.5|15732.5|15741.2|15734.2|15741.2|15734.2|15738.5|15731.5|0
1692224700000|2023-08-16 22:25:00|15740.3|15733.3|15742|15735|15742.3|15735.3|15740.1|15733.1|0
1692225000000|2023-08-16 22:30:00|15742.9|15735.9|15739.9|15732.9|15743.8|15736.8|15739.9|15732.9|0
1692225300000|2023-08-16 22:35:00|15739.4|15732.4|15736.8|15729.8|15740.4|15733.4|15736.8|15729.8|0
1692225600000|2023-08-16 22:40:00|15737.7|15730.7|15737.3|15730.3|15737.7|15730.7|15735|15728|0
1692225900000|2023-08-16 22:45:00|15736.4|15729.4|15737|15730|15738.2|15731.2|15736.4|15729.4|0
1692226200000|2023-08-16 22:50:00|15737.8|15730.8|15737|15730|15737.8|15730.8|15737|15730|0
1692226500000|2023-08-16 22:55:00|15736.1|15729.1|15731.6|15724.6|15736.1|15729.1|15731.6|15724.6|0
1692226800000|2023-08-16 23:00:00|15732.5|15725.5|15731.4|15724.4|15732.5|15725.5|15727|15720|0
1692227100000|2023-08-16 23:05:00|15732.3|15725.3|15733.2|15726.2|15733.2|15726.2|15729.6|15722.6|0
1692227400000|2023-08-16 23:10:00|15733.7|15726.7|15732.3|15725.3|15733.7|15726.7|15731.4|15724.4|0
1692227700000|2023-08-16 23:15:00|15732.7|15725.7|15734.3|15727.3|15734.3|15727.3|15732.7|15725.7|0
1692228000000|2023-08-16 23:20:00|15733.4|15726.4|15731.6|15724.6|15733.4|15726.4|15731.6|15724.6|0
1692228300000|2023-08-16 23:25:00|15732.5|15725.5|15731.6|15724.6|15732.5|15725.5|15730.7|15723.7|0
1692228600000|2023-08-16 23:30:00|15732.5|15725.5|15729.8|15722.8|15734.3|15727.3|15728.1|15721.1|0
1692228900000|2023-08-16 23:35:00|15728.9|15721.9|15725.2|15718.2|15731.6|15724.6|15724.3|15717.3|0
1692229200000|2023-08-16 23:40:00|15724.8|15717.8|15722.5|15715.5|15726.1|15719.1|15722.5|15715.5|0
1692229500000|2023-08-16 23:45:00|15723.4|15716.4|15726.1|15719.1|15726.1|15719.1|15723.4|15716.4|0
1692229800000|2023-08-16 23:50:00|15725.2|15718.2|15726.4|15719.4|15727.3|15720.3|15723.4|15716.4|0
1692230100000|2023-08-16 23:55:00|15726.8|15719.8|15725.4|15718.4|15726.8|15719.8|15723.7|15716.7|0
1692230400000|2023-08-17 00:00:00|15723.7|15716.7|15711.3|15704.3|15724.6|15717.6|15708.7|15701.7|0
1692230700000|2023-08-17 00:05:00|15712.2|15705.2|15710.9|15703.9|15716.6|15709.6|15708.6|15701.6|0
1692231000000|2023-08-17 00:10:00|15711.8|15704.8|15712.1|15705.1|15714.7|15707.7|15707.6|15700.6|0
1692231300000|2023-08-17 00:15:00|15711.2|15704.2|15663.9|15658.9|15711.6|15704.6|15661.9|15656.9|320
1692231600000|2023-08-17 00:20:00|15662.9|15657.9|15662.4|15657.4|15668.4|15663.4|15654.4|15649.4|154
1692231900000|2023-08-17 00:25:00|15663.4|15658.4|15663.9|15658.9|15668.4|15663.4|15663.4|15658.4|17
1692232200000|2023-08-17 00:30:00|15663.4|15658.4|15657.9|15652.9|15663.9|15658.9|15649.9|15644.9|112
1692232500000|2023-08-17 00:35:00|15657.4|15652.4|15646.9|15641.9|15658.4|15653.4|15645.4|15640.4|67
1692232800000|2023-08-17 00:40:00|15646.4|15641.4|15655.9|15650.9|15658.4|15653.4|15645.9|15640.9|56
1692233100000|2023-08-17 00:45:00|15655.4|15650.4|15661.9|15656.9|15662.4|15657.4|15646.4|15641.4|43
1692233400000|2023-08-17 00:50:00|15661.4|15656.4|15649.9|15644.9|15661.4|15656.4|15647.9|15642.9|35
1692233700000|2023-08-17 00:55:00|15650.4|15645.4|15652.9|15647.9|15654.9|15649.9|15647.4|15642.4|15
1692234000000|2023-08-17 01:00:00|15652.4|15647.4|15653.4|15648.4|15659.9|15654.9|15652.4|15647.4|21
1692234300000|2023-08-17 01:05:00|15652.9|15647.9|15653.9|15648.9|15656.4|15651.4|15652.4|15647.4|23
1692234600000|2023-08-17 01:10:00|15653.4|15648.4|15648.9|15643.9|15653.9|15648.9|15642.4|15637.4|34
1692234900000|2023-08-17 01:15:00|15648.4|15643.4|15647.9|15642.9|15654.9|15649.9|15644.4|15639.4|31
1692235200000|2023-08-17 01:20:00|15648.4|15643.4|15641.9|15636.9|15648.9|15643.9|15631.4|15626.4|86
1692235500000|2023-08-17 01:25:00|15641.4|15636.4|15639.9|15634.9|15643.9|15638.9|15633.9|15628.9|45
1692235800000|2023-08-17 01:30:00|15639.4|15634.4|15640.4|15635.4|15644.9|15639.9|15638.4|15633.4|37
1692236100000|2023-08-17 01:35:00|15639.9|15634.9|15652.9|15647.9|15654.9|15649.9|15631.9|15626.9|86
1692236400000|2023-08-17 01:40:00|15652.4|15647.4|15650.9|15645.9|15660.9|15655.9|15648.4|15643.4|41
1692236700000|2023-08-17 01:45:00|15651.4|15646.4|15655.4|15650.4|15656.9|15651.9|15651.4|15646.4|29
1692237000000|2023-08-17 01:50:00|15654.9|15649.9|15645.9|15640.9|15654.9|15649.9|15642.9|15637.9|41
1692237300000|2023-08-17 01:55:00|15646.4|15641.4|15660.9|15655.9|15660.9|15655.9|15644.9|15639.9|34
1692237600000|2023-08-17 02:00:00|15660.4|15655.4|15667.4|15662.4|15667.9|15662.9|15656.4|15651.4|35
1692237900000|2023-08-17 02:05:00|15666.9|15661.9|15660.4|15655.4|15667.4|15662.4|15657.4|15652.4|28
1692238200000|2023-08-17 02:10:00|15659.9|15654.9|15663.9|15658.9|15666.4|15661.4|15658.9|15653.9|9
1692238500000|2023-08-17 02:15:00|15663.4|15658.4|15667.4|15662.4|15669.4|15664.4|15658.9|15653.9|13
1692238800000|2023-08-17 02:20:00|15667.9|15662.9|15672.9|15667.9|15676.9|15671.9|15667.9|15662.9|46
1692239100000|2023-08-17 02:25:00|15672.4|15667.4|15674.9|15669.9|15674.9|15669.9|15668.9|15663.9|30
1692239400000|2023-08-17 02:30:00|15675.4|15670.4|15675.4|15670.4|15675.9|15670.9|15668.9|15663.9|29
1692239700000|2023-08-17 02:35:00|15675.9|15670.9|15683.9|15678.9|15686.9|15681.9|15674.4|15669.4|45
1692240000000|2023-08-17 02:40:00|15684.4|15679.4|15673.9|15668.9|15684.4|15679.4|15669.4|15664.4|19
1692240300000|2023-08-17 02:45:00|15674.4|15669.4|15673.9|15668.9|15677.9|15672.9|15671.9|15666.9|36
1692240600000|2023-08-17 02:50:00|15674.4|15669.4|15676.4|15671.4|15677.9|15672.9|15670.9|15665.9|21
1692240900000|2023-08-17 02:55:00|15675.9|15670.9|15684.4|15679.4|15684.9|15679.9|15675.9|15670.9|15
1692241200000|2023-08-17 03:00:00|15683.9|15678.9|15690.9|15685.9|15691.4|15686.4|15681.9|15676.9|58
1692241500000|2023-08-17 03:05:00|15691.4|15686.4|15679.4|15674.4|15694.4|15689.4|15678.9|15673.9|80
1692241800000|2023-08-17 03:10:00|15678.9|15673.9|15679.9|15674.9|15685.4|15680.4|15678.9|15673.9|27
1692242100000|2023-08-17 03:15:00|15679.4|15674.4|15682.4|15677.4|15683.9|15678.9|15678.4|15673.4|36
1692242400000|2023-08-17 03:20:00|15682.9|15677.9|15686.9|15681.9|15687.4|15682.4|15681.9|15676.9|22
1692242700000|2023-08-17 03:25:00|15685.9|15680.9|15687.9|15682.9|15688.9|15683.9|15681.9|15676.9|14
1692243000000|2023-08-17 03:30:00|15687.4|15682.4|15688.4|15683.4|15694.9|15689.9|15686.4|15681.4|33
1692243300000|2023-08-17 03:35:00|15687.9|15682.9|15691.4|15686.4|15691.9|15686.9|15686.9|15681.9|6
1692243600000|2023-08-17 03:40:00|15690.9|15685.9|15689.4|15684.4|15691.9|15686.9|15688.4|15683.4|10
1692243900000|2023-08-17 03:45:00|15688.9|15683.9|15688.4|15683.4|15689.4|15684.4|15685.4|15680.4|7
1692244200000|2023-08-17 03:50:00|15687.9|15682.9|15685.4|15680.4|15687.9|15682.9|15684.9|15679.9|1
1692244500000|2023-08-17 03:55:00|15684.9|15679.9|15694.4|15689.4|15694.9|15689.9|15684.9|15679.9|8
1692244800000|2023-08-17 04:00:00|15693.4|15688.4|15691.4|15686.4|15694.9|15689.9|15688.9|15683.9|19
1692245100000|2023-08-17 04:05:00|15691.9|15686.9|15695.9|15690.9|15697.9|15692.9|15691.9|15686.9|39
1692245400000|2023-08-17 04:10:00|15695.4|15690.4|15691.9|15686.9|15695.9|15690.9|15691.4|15686.4|14
1692245700000|2023-08-17 04:15:00|15691.4|15686.4|15697.4|15692.4|15698.9|15693.9|15691.4|15686.4|8
1692246000000|2023-08-17 04:20:00|15696.9|15691.9|15696.9|15691.9|15701.9|15696.9|15696.4|15691.4|19
1692246300000|2023-08-17 04:25:00|15696.4|15691.4|15696.9|15691.9|15698.4|15693.4|15692.9|15687.9|18
1692246600000|2023-08-17 04:30:00|15696.4|15691.4|15692.4|15687.4|15699.4|15694.4|15691.4|15686.4|9
1692246900000|2023-08-17 04:35:00|15691.9|15686.9|15693.9|15688.9|15694.4|15689.4|15689.9|15684.9|18
1692247200000|2023-08-17 04:40:00|15693.4|15688.4|15693.4|15688.4|15694.9|15689.9|15691.4|15686.4|7
1692247500000|2023-08-17 04:45:00|15693.9|15688.9|15691.4|15686.4|15694.4|15689.4|15690.9|15685.9|8
1692247800000|2023-08-17 04:50:00|15691.9|15686.9|15692.4|15687.4|15693.4|15688.4|15690.9|15685.9|8
1692248100000|2023-08-17 04:55:00|15691.9|15686.9|15689.9|15684.9|15693.9|15688.9|15688.9|15683.9|19
1692248400000|2023-08-17 05:00:00|15690.4|15685.4|15682.9|15677.9|15690.9|15685.9|15681.9|15676.9|34
1692248700000|2023-08-17 05:05:00|15682.4|15677.4|15682.4|15677.4|15686.9|15681.9|15679.9|15674.9|35
1692249000000|2023-08-17 05:10:00|15681.9|15676.9|15686.9|15681.9|15687.4|15682.4|15680.4|15675.4|34
1692249300000|2023-08-17 05:15:00|15686.4|15681.4|15673.9|15668.9|15686.9|15681.9|15673.4|15668.4|54
1692249600000|2023-08-17 05:20:00|15673.4|15668.4|15675.9|15670.9|15676.9|15671.9|15669.9|15664.9|70
1692249900000|2023-08-17 05:25:00|15676.4|15671.4|15671.9|15666.9|15678.4|15673.4|15668.9|15663.9|36
1692250200000|2023-08-17 05:30:00|15672.4|15667.4|15662.4|15657.4|15673.9|15668.9|15661.4|15656.4|130
1692250500000|2023-08-17 05:35:00|15663.4|15658.4|15657.4|15652.4|15666.4|15661.4|15653.9|15648.9|87
1692250800000|2023-08-17 05:40:00|15657.9|15652.9|15663.4|15658.4|15671.4|15666.4|15655.9|15650.9|148
1692251100000|2023-08-17 05:45:00|15663.9|15658.9|15655.4|15650.4|15667.4|15662.4|15655.4|15650.4|44
1692251400000|2023-08-17 05:50:00|15653.9|15648.9|15665.9|15660.9|15665.9|15660.9|15653.9|15648.9|40
1692251700000|2023-08-17 05:55:00|15665.4|15660.4|15676.4|15671.4|15676.4|15671.4|15663.4|15658.4|71
1692252000000|2023-08-17 06:00:00|15675.3|15672.5|15693.8|15691|15695.3|15692.5|15673.8|15671|442
1692252300000|2023-08-17 06:05:00|15694.3|15691.5|15706.8|15704|15706.8|15704|15690.3|15687.5|361
1692252600000|2023-08-17 06:10:00|15706.3|15703.5|15704.3|15701.5|15709.8|15707|15698.3|15695.5|338
1692252900000|2023-08-17 06:15:00|15703.8|15701|15713.8|15711|15713.8|15711|15694.8|15692|390
1692253200000|2023-08-17 06:20:00|15713.3|15710.5|15713.8|15711|15715.3|15712.5|15703.8|15701|136
1692253500000|2023-08-17 06:25:00|15714.3|15711.5|15724.8|15722|15728.3|15725.5|15713.8|15711|356
1692253800000|2023-08-17 06:30:00|15724.3|15721.5|15721.3|15718.5|15728.3|15725.5|15718.3|15715.5|262
1692254100000|2023-08-17 06:35:00|15722.3|15719.5|15718.8|15716|15724.3|15721.5|15715.3|15712.5|171
1692254400000|2023-08-17 06:40:00|15720.8|15718|15714.8|15712|15721.3|15718.5|15710.8|15708|103
1692254700000|2023-08-17 06:45:00|15715.3|15712.5|15711.8|15709|15717.8|15715|15707.3|15704.5|173
1692255000000|2023-08-17 06:50:00|15712.3|15709.5|15717.8|15715|15722.8|15720|15706.3|15703.5|102
1692255300000|2023-08-17 06:55:00|15717.3|15714.5|15724.8|15722|15725.3|15722.5|15714.3|15711.5|288
1692255600000|2023-08-17 07:00:00|15724.1|15722.7|15735.1|15733.7|15736.6|15735.2|15701.6|15700.2|1484
1692255900000|2023-08-17 07:05:00|15734.1|15732.7|15711.1|15709.7|15739.6|15738.2|15708.6|15707.2|778
1692256200000|2023-08-17 07:10:00|15710.6|15709.2|15696.1|15694.7|15719.1|15717.7|15684.1|15682.7|853
1692256500000|2023-08-17 07:15:00|15695.6|15694.2|15707.1|15705.7|15709.1|15707.7|15688.1|15686.7|606
1692256800000|2023-08-17 07:20:00|15706.6|15705.2|15689.1|15687.7|15708.6|15707.2|15683.6|15682.2|502
1692257100000|2023-08-17 07:25:00|15688.6|15687.2|15684.1|15682.7|15690.1|15688.7|15669.1|15667.7|778
1692257400000|2023-08-17 07:30:00|15685.1|15683.7|15697.1|15695.7|15701.6|15700.2|15675.6|15674.2|756
1692257700000|2023-08-17 07:35:00|15696.6|15695.2|15719.1|15717.7|15724.1|15722.7|15690.6|15689.2|741
1692258000000|2023-08-17 07:40:00|15718.6|15717.2|15700.1|15698.7|15719.6|15718.2|15694.1|15692.7|447
1692258300000|2023-08-17 07:45:00|15699.6|15698.2|15702.1|15700.7|15708.1|15706.7|15690.1|15688.7|246
1692258600000|2023-08-17 07:50:00|15701.6|15700.2|15692.7|15691.3|15702.6|15701.2|15687.1|15685.7|397
1692258900000|2023-08-17 07:55:00|15692.2|15690.8|15721.9|15720.5|15725.4|15724|15691.2|15689.8|425
1692259200000|2023-08-17 08:00:00|15721.4|15720|15736.9|15735.5|15740.4|15739|15715.4|15714|542
1692259500000|2023-08-17 08:05:00|15737.4|15736|15733.9|15732.5|15751.9|15750.5|15731.9|15730.5|559
1692259800000|2023-08-17 08:10:00|15734.4|15733|15748.4|15747|15752.4|15751|15734.4|15733|343
1692260100000|2023-08-17 08:15:00|15749.4|15748|15748.9|15747.5|15751.4|15750|15738.4|15737|343
1692260400000|2023-08-17 08:20:00|15749.4|15748|15744.9|15743.5|15759.4|15758|15739.9|15738.5|524
1692260700000|2023-08-17 08:25:00|15744.4|15743|15753.9|15752.5|15758.9|15757.5|15738.4|15737|336
1692261000000|2023-08-17 08:30:00|15754.4|15753|15772.9|15771.5|15774.4|15773|15751.9|15750.5|331
1692261300000|2023-08-17 08:35:00|15773.4|15772|15773.4|15772|15777.4|15776|15766.4|15765|307
1692261600000|2023-08-17 08:40:00|15772.9|15771.5|15780.9|15779.5|15785.4|15784|15768.4|15767|401
1692261900000|2023-08-17 08:45:00|15781.4|15780|15774.4|15773|15783.9|15782.5|15766.4|15765|364
1692262200000|2023-08-17 08:50:00|15774.9|15773.5|15758.4|15757|15775.4|15774|15752.9|15751.5|437
1692262500000|2023-08-17 08:55:00|15758.9|15757.5|15758.9|15757.5|15763.9|15762.5|15751.9|15750.5|226
1692262800000|2023-08-17 09:00:00|15759.4|15758|15765.4|15764|15765.9|15764.5|15756.4|15755|145
1692263100000|2023-08-17 09:05:00|15765.9|15764.5|15756.9|15755.5|15766.4|15765|15751.9|15750.5|276
1692263400000|2023-08-17 09:10:00|15756.4|15755|15757.9|15756.5|15766.4|15765|15755.4|15754|382
1692263700000|2023-08-17 09:15:00|15758.4|15757|15758.9|15757.5|15769.4|15768|15756.4|15755|175
1692264000000|2023-08-17 09:20:00|15759.4|15758|15764.4|15763|15768.9|15767.5|15757.4|15756|179
1692264300000|2023-08-17 09:25:00|15764.9|15763.5|15760.9|15759.5|15771.4|15770|15757.4|15756|237
1692264600000|2023-08-17 09:30:00|15761.4|15760|15755.4|15754|15768.4|15767|15753.9|15752.5|165
1692264900000|2023-08-17 09:35:00|15755.9|15754.5|15767.4|15766|15767.4|15766|15750.9|15749.5|341
1692265200000|2023-08-17 09:40:00|15766.9|15765.5|15765.9|15764.5|15767.4|15766|15757.4|15756|154
1692265500000|2023-08-17 09:45:00|15766.4|15765|15772.9|15771.5|15780.9|15779.5|15762.9|15761.5|270
1692265800000|2023-08-17 09:50:00|15773.4|15772|15782.4|15781|15783.9|15782.5|15773.4|15772|177
1692266100000|2023-08-17 09:55:00|15782.9|15781.5|15782.4|15781|15789.4|15788|15778.9|15777.5|185
1692266400000|2023-08-17 10:00:00|15781.9|15780.5|15792.9|15791.5|15793.9|15792.5|15781.9|15780.5|170
1692266700000|2023-08-17 10:05:00|15793.4|15792|15789.9|15788.5|15797.4|15796|15787.4|15786|222
1692267000000|2023-08-17 10:10:00|15789.4|15788|15784.9|15783.5|15796.9|15795.5|15782.9|15781.5|297
1692267300000|2023-08-17 10:15:00|15785.4|15784|15792.4|15791|15792.9|15791.5|15778.4|15777|218
1692267600000|2023-08-17 10:20:00|15791.9|15790.5|15794.4|15793|15794.4|15793|15784.9|15783.5|236
1692267900000|2023-08-17 10:25:00|15794.9|15793.5|15784.9|15783.5|15797.4|15796|15784.4|15783|230
1692268200000|2023-08-17 10:30:00|15785.4|15784|15787.9|15786.5|15790.4|15789|15783.9|15782.5|183
1692268500000|2023-08-17 10:35:00|15787.4|15786|15775.4|15774|15787.9|15786.5|15775.4|15774|250
1692268800000|2023-08-17 10:40:00|15774.9|15773.5|15777.4|15776|15784.4|15783|15774.9|15773.5|181
1692269100000|2023-08-17 10:45:00|15777.9|15776.5|15769.9|15768.5|15780.4|15779|15769.4|15768|153
1692269400000|2023-08-17 10:50:00|15769.4|15768|15777.9|15776.5|15783.9|15782.5|15769.4|15768|131
1692269700000|2023-08-17 10:55:00|15778.4|15777|15778.4|15777|15781.9|15780.5|15775.9|15774.5|78
1692270000000|2023-08-17 11:00:00|15778.9|15777.5|15786.4|15785|15787.4|15786|15774.4|15773|170
1692270300000|2023-08-17 11:05:00|15786.9|15785.5|15791.9|15790.5|15791.9|15790.5|15781.9|15780.5|106
1692270600000|2023-08-17 11:10:00|15792.4|15791|15784.9|15783.5|15794.4|15793|15781.4|15780|217
1692270900000|2023-08-17 11:15:00|15785.4|15784|15787.9|15786.5|15789.4|15788|15782.4|15781|138
1692271200000|2023-08-17 11:20:00|15788.4|15787|15790.4|15789|15790.9|15789.5|15782.4|15781|73
1692271500000|2023-08-17 11:25:00|15790.9|15789.5|15780.9|15779.5|15792.9|15791.5|15779.9|15778.5|75
1692271800000|2023-08-17 11:30:00|15781.4|15780|15778.9|15777.5|15782.9|15781.5|15777.4|15776|107
1692272100000|2023-08-17 11:35:00|15778.4|15777|15782.9|15781.5|15788.4|15787|15778.4|15777|89
1692272400000|2023-08-17 11:40:00|15783.4|15782|15784.4|15783|15785.4|15784|15780.4|15779|73
1692272700000|2023-08-17 11:45:00|15784.9|15783.5|15787.9|15786.5|15788.4|15787|15781.4|15780|147
1692273000000|2023-08-17 11:50:00|15787.4|15786|15782.9|15781.5|15789.4|15788|15777.4|15776|108
1692273300000|2023-08-17 11:55:00|15783.4|15782|15783.4|15782|15785.4|15784|15779.9|15778.5|89
1692273600000|2023-08-17 12:00:00|15782.9|15781.5|15773.9|15772.5|15784.4|15783|15771.4|15770|128
1692273900000|2023-08-17 12:05:00|15774.4|15773|15765.4|15764|15776.4|15775|15765.4|15764|143
1692274200000|2023-08-17 12:10:00|15764.9|15763.5|15758.4|15757|15767.9|15766.5|15758.4|15757|248
1692274500000|2023-08-17 12:15:00|15758.9|15757.5|15758.4|15757|15764.9|15763.5|15756.9|15755.5|188
1692274800000|2023-08-17 12:20:00|15757.9|15756.5|15758.4|15757|15761.4|15760|15756.4|15755|156
1692275100000|2023-08-17 12:25:00|15758.9|15757.5|15760|15758.6|15762.4|15761|15757.4|15756|173
1692275400000|2023-08-17 12:30:00|15760.5|15759.1|15769|15767.6|15772|15770.6|15756|15754.6|268
1692275700000|2023-08-17 12:35:00|15769.5|15768.1|15770|15768.6|15781.5|15780.1|15768.5|15767.1|200
1692276000000|2023-08-17 12:40:00|15769.5|15768.1|15767.5|15766.1|15772|15770.6|15761|15759.6|207
1692276300000|2023-08-17 12:45:00|15768|15766.6|15762|15760.6|15771|15769.6|15761|15759.6|104
1692276600000|2023-08-17 12:50:00|15761|15759.6|15758|15756.6|15768.5|15767.1|15756|15754.6|165
1692276900000|2023-08-17 12:55:00|15758.5|15757.1|15766|15764.6|15767.5|15766.1|15758.5|15757.1|134
1692277200000|2023-08-17 13:00:00|15765.5|15764.1|15753|15751.6|15769.5|15768.1|15748.5|15747.1|260
1692277500000|2023-08-17 13:05:00|15753.5|15752.1|15742.5|15741.1|15754|15752.6|15741.5|15740.1|267
1692277800000|2023-08-17 13:10:00|15742|15740.6|15741|15739.6|15748|15746.6|15739.5|15738.1|254
1692278100000|2023-08-17 13:15:00|15740.5|15739.1|15741|15739.6|15742.5|15741.1|15733.5|15732.1|347
1692278400000|2023-08-17 13:20:00|15740|15738.6|15732|15730.6|15742|15740.6|15732|15730.6|298
1692278700000|2023-08-17 13:25:00|15731.5|15730.1|15730|15728.6|15738|15736.6|15726.5|15725.1|391
1692279000000|2023-08-17 13:30:00|15729.5|15728.1|15726.5|15725.1|15735|15733.6|15718|15716.6|651
1692279300000|2023-08-17 13:35:00|15726|15724.6|15725.5|15724.1|15729|15727.6|15720.5|15719.1|371
1692279600000|2023-08-17 13:40:00|15725|15723.6|15720.5|15719.1|15742|15740.6|15717.5|15716.1|685
1692279900000|2023-08-17 13:45:00|15720|15718.6|15704|15702.6|15721|15719.6|15703.5|15702.1|719
1692280200000|2023-08-17 13:50:00|15703.5|15702.1|15679|15677.6|15710|15708.6|15678|15676.6|1264
1692280500000|2023-08-17 13:55:00|15678.5|15677.1|15679|15677.6|15681|15679.6|15666|15664.6|1153
1692280800000|2023-08-17 14:00:00|15678.5|15677.1|15689|15687.6|15694.5|15693.1|15676|15674.6|1161
1692281100000|2023-08-17 14:05:00|15689.5|15688.1|15719.5|15718.1|15721.5|15720.1|15675|15673.6|967
1692281400000|2023-08-17 14:10:00|15720|15718.6|15701|15699.6|15721|15719.6|15688.5|15687.1|762
1692281700000|2023-08-17 14:15:00|15700.5|15699.1|15712.5|15711.1|15718.5|15717.1|15699.5|15698.1|690
1692282000000|2023-08-17 14:20:00|15712|15710.6|15708|15706.6|15721|15719.6|15706.5|15705.1|362
1692282300000|2023-08-17 14:25:00|15707.5|15706.1|15697.3|15695.9|15710|15708.6|15693.8|15692.4|310
1692282600000|2023-08-17 14:30:00|15696.8|15695.4|15679.8|15678.4|15705.3|15703.9|15678.8|15677.4|549
1692282900000|2023-08-17 14:35:00|15679.3|15677.9|15687.3|15685.9|15689.3|15687.9|15670.3|15668.9|511
1692283200000|2023-08-17 14:40:00|15687.8|15686.4|15698.8|15697.4|15702.3|15700.9|15685.3|15683.9|503
1692283500000|2023-08-17 14:45:00|15699.3|15697.9|15693.8|15692.4|15702.3|15700.9|15688.3|15686.9|366
1692283800000|2023-08-17 14:50:00|15694.3|15692.9|15710.3|15708.9|15711.3|15709.9|15692.8|15691.4|444
1692284100000|2023-08-17 14:55:00|15709.8|15708.4|15698.8|15697.4|15715.3|15713.9|15698.3|15696.9|654
1692284400000|2023-08-17 15:00:00|15699.3|15697.9|15685.3|15683.9|15701.8|15700.4|15683.3|15681.9|363
1692284700000|2023-08-17 15:05:00|15685.8|15684.4|15681.8|15680.4|15694.3|15692.9|15681.3|15679.9|394
1692285000000|2023-08-17 15:10:00|15682.3|15680.9|15691.8|15690.4|15694.3|15692.9|15677.3|15675.9|549
1692285300000|2023-08-17 15:15:00|15691.3|15689.9|15678.3|15676.9|15691.8|15690.4|15675.3|15673.9|426
1692285600000|2023-08-17 15:20:00|15678.8|15677.4|15674.3|15672.9|15681.3|15679.9|15669.3|15667.9|789
1692285900000|2023-08-17 15:25:00|15673.8|15672.4|15670.8|15669.4|15676.3|15674.9|15665.3|15663.9|1114
1692286200000|2023-08-17 15:30:00|15671.5|15668.7|15672|15669.2|15682.5|15679.7|15670.5|15667.7|1069
1692286500000|2023-08-17 15:35:00|15672.5|15669.7|15672|15669.2|15677.5|15674.7|15665|15662.2|855
1692286800000|2023-08-17 15:40:00|15671.5|15668.7|15675.5|15672.7|15687|15684.2|15669.5|15666.7|341
1692287100000|2023-08-17 15:45:00|15675|15672.2|15666.5|15663.7|15678|15675.2|15665.5|15662.7|205
1692287400000|2023-08-17 15:50:00|15667|15664.2|15664.5|15661.7|15680.5|15677.7|15664.5|15661.7|174
1692287700000|2023-08-17 15:55:00|15664|15661.2|15677|15674.2|15677|15674.2|15662|15659.2|195
1692288000000|2023-08-17 16:00:00|15677.5|15674.7|15672.5|15669.7|15680|15677.2|15669.5|15666.7|211
1692288300000|2023-08-17 16:05:00|15672|15669.2|15669|15666.2|15676|15673.2|15667|15664.2|191
1692288600000|2023-08-17 16:10:00|15670|15667.2|15676|15673.2|15676.5|15673.7|15670|15667.2|119
1692288900000|2023-08-17 16:15:00|15675.5|15672.7|15675.5|15672.7|15676|15673.2|15670|15667.2|153
1692289200000|2023-08-17 16:20:00|15675|15672.2|15684.5|15681.7|15686|15683.2|15669.5|15666.7|213
1692289500000|2023-08-17 16:25:00|15685|15682.2|15688.5|15685.7|15693.5|15690.7|15682|15679.2|226
1692289800000|2023-08-17 16:30:00|15689|15686.2|15680|15677.2|15690|15687.2|15678|15675.2|142
1692290100000|2023-08-17 16:35:00|15680.5|15677.7|15679|15676.2|15682.5|15679.7|15676|15673.2|70
1692290400000|2023-08-17 16:40:00|15679.5|15676.7|15679.5|15676.7|15683|15680.2|15677|15674.2|56
1692290700000|2023-08-17 16:45:00|15680|15677.2|15681|15678.2|15682.5|15679.7|15676|15673.2|59
1692291000000|2023-08-17 16:50:00|15681.5|15678.7|15690.5|15687.7|15691|15688.2|15681.5|15678.7|85
1692291300000|2023-08-17 16:55:00|15691|15688.2|15697.5|15694.7|15698|15695.2|15690|15687.2|279
1692291600000|2023-08-17 17:00:00|15698|15695.2|15691|15688.2|15700.5|15697.7|15690|15687.2|169
1692291900000|2023-08-17 17:05:00|15690.5|15687.7|15686.5|15683.7|15693|15690.2|15686.5|15683.7|66
1692292200000|2023-08-17 17:10:00|15686|15683.2|15687.5|15684.7|15688|15685.2|15682.5|15679.7|51
1692292500000|2023-08-17 17:15:00|15688|15685.2|15684|15681.2|15691|15688.2|15683|15680.2|114
1692292800000|2023-08-17 17:20:00|15683.5|15680.7|15672|15669.2|15684|15681.2|15672|15669.2|160
1692293100000|2023-08-17 17:25:00|15671.5|15668.7|15671|15668.2|15676|15673.2|15668.5|15665.7|78
1692293400000|2023-08-17 17:30:00|15670.5|15667.7|15670|15667.2|15671|15668.2|15666.5|15663.7|118
1692293700000|2023-08-17 17:35:00|15669.5|15666.7|15673.5|15670.7|15677|15674.2|15669.5|15666.7|122
1692294000000|2023-08-17 17:40:00|15673|15670.2|15666.5|15663.7|15676|15673.2|15662|15659.2|206
1692294300000|2023-08-17 17:45:00|15667|15664.2|15663|15660.2|15669|15666.2|15662|15659.2|106
1692294600000|2023-08-17 17:50:00|15663.5|15660.7|15666.5|15663.7|15669.5|15666.7|15661.5|15658.7|104
1692294900000|2023-08-17 17:55:00|15666|15663.2|15668.5|15665.7|15670|15667.2|15663.5|15660.7|53
1692295200000|2023-08-17 18:00:00|15668|15665.2|15662|15659.2|15669|15666.2|15661|15658.2|82
1692295500000|2023-08-17 18:05:00|15661.5|15658.7|15665|15662.2|15665.5|15662.7|15657|15654.2|141
1692295800000|2023-08-17 18:10:00|15664.5|15661.7|15662|15659.2|15666|15663.2|15661|15658.2|74
1692296100000|2023-08-17 18:15:00|15661|15658.2|15657.5|15654.7|15661.5|15658.7|15656|15653.2|139
1692296400000|2023-08-17 18:20:00|15658|15655.2|15659.5|15656.7|15661|15658.2|15655|15652.2|118
1692296700000|2023-08-17 18:25:00|15660|15657.2|15663|15660.2|15665.5|15662.7|15659.5|15656.7|63
1692297000000|2023-08-17 18:30:00|15663.5|15660.7|15655|15652.2|15663.5|15660.7|15652.5|15649.7|82
1692297300000|2023-08-17 18:35:00|15654.5|15651.7|15656|15653.2|15658|15655.2|15648|15645.2|156
1692297600000|2023-08-17 18:40:00|15656.5|15653.7|15648|15645.2|15657|15654.2|15648|15645.2|64
1692297900000|2023-08-17 18:45:00|15648.5|15645.7|15643.5|15640.7|15650|15647.2|15641|15638.2|239
1692298200000|2023-08-17 18:50:00|15643|15640.2|15640.5|15637.7|15649|15646.2|15640|15637.2|98
1692298500000|2023-08-17 18:55:00|15640|15637.2|15636|15633.2|15640.5|15637.7|15631|15628.2|255
1692298800000|2023-08-17 19:00:00|15635.5|15632.7|15627|15624.2|15640|15637.2|15627|15624.2|148
1692299100000|2023-08-17 19:05:00|15627.5|15624.7|15621|15618.2|15635|15632.2|15620.5|15617.7|128
1692299400000|2023-08-17 19:10:00|15620.5|15617.7|15611|15608.2|15621|15618.2|15609.5|15606.7|246
1692299700000|2023-08-17 19:15:00|15610.5|15607.7|15620|15617.2|15620|15617.2|15603.5|15600.7|311
1692300000000|2023-08-17 19:20:00|15619.5|15616.7|15612.5|15609.7|15621|15618.2|15608|15605.2|197
1692300300000|2023-08-17 19:25:00|15612|15609.2|15624|15621.2|15625.5|15622.7|15612|15609.2|232
1692300600000|2023-08-17 19:30:00|15624.5|15621.7|15619|15616.2|15626|15623.2|15615|15612.2|250
1692300900000|2023-08-17 19:35:00|15618.5|15615.7|15620|15617.2|15626|15623.2|15617|15614.2|253
1692301200000|2023-08-17 19:40:00|15619.5|15616.7|15607.5|15604.7|15624.5|15621.7|15605|15602.2|334
1692301500000|2023-08-17 19:45:00|15608|15605.2|15611|15608.2|15617.5|15614.7|15602.5|15599.7|239
1692301800000|2023-08-17 19:50:00|15612|15609.2|15625|15622.2|15626|15623.2|15612|15609.2|296
1692302100000|2023-08-17 19:55:00|15625.5|15622.7|15614.5|15611.7|15627|15624.2|15614|15611.2|362
1692302400000|2023-08-17 20:00:00|15616.1|15609.1|15612|15605|15621.5|15614.5|15606.8|15599.8|12
1692302700000|2023-08-17 20:05:00|15612.9|15605.9|15616.8|15609.8|15617.6|15610.6|15612|15605|0
1692303000000|2023-08-17 20:10:00|15615.9|15608.9|15617.3|15610.3|15620.9|15613.9|15615.8|15608.8|0
1692303300000|2023-08-17 20:15:00|15618.2|15611.2|15601.1|15594.1|15618.2|15611.2|15601.1|15594.1|0
1692303600000|2023-08-17 20:20:00|15600.3|15593.3|15613.3|15606.3|15620.8|15613.8|15599.4|15592.4|0
1692303900000|2023-08-17 20:25:00|15614.2|15607.2|15613.4|15606.4|15615.1|15608.1|15610.6|15603.6|0
1692304200000|2023-08-17 20:30:00|15614.3|15607.3|15611.5|15604.5|15616.8|15609.8|15610.6|15603.6|0
1692304500000|2023-08-17 20:35:00|15612.4|15605.4|15610.9|15603.9|15613.6|15606.6|15610.9|15603.9|0
1692304800000|2023-08-17 20:40:00|15608.2|15601.2|15609.8|15602.8|15610.7|15603.7|15606.2|15599.2|0
1692305100000|2023-08-17 20:45:00|15608.9|15601.9|15607.6|15600.6|15608.9|15601.9|15604.3|15597.3|0
1692305400000|2023-08-17 20:50:00|15608.5|15601.5|15608.6|15601.6|15610.4|15603.4|15606.8|15599.8|0
1692305700000|2023-08-17 20:55:00|15609.5|15602.5|15610|15603|15612.3|15605.3|15608.6|15601.6|0
1692306000000|2023-08-17 21:00:00|15610.4|15603.4|15610.4|15603.4|15611.7|15604.7|15610.4|15603.4|0
1692306300000|2023-08-17 21:05:00|15610.3|15603.3|15610.8|15603.8|15610.8|15603.8|15610.1|15603.1|0
1692306600000|2023-08-17 21:10:00|15610.3|15603.3|15610.3|15603.3|15611.8|15604.8|15610.3|15603.3|0
1692306900000|2023-08-17 21:15:00|15610.1|15603.1|15611|15604|15611.7|15604.7|15609.5|15602.5|0
1692307200000|2023-08-17 21:20:00|15611.1|15604.1|15610.5|15603.5|15611.4|15604.4|15610.1|15603.1|0
1692307500000|2023-08-17 21:25:00|15611.4|15604.4|15611.4|15604.4|15612|15605|15609.2|15602.2|0
1692307800000|2023-08-17 21:30:00|15611.5|15604.5|15611.7|15604.7|15611.7|15604.7|15611.1|15604.1|0
1692308100000|2023-08-17 21:35:00|15611.6|15604.6|15612.2|15605.2|15612.5|15605.5|15610.5|15603.5|0
1692308400000|2023-08-17 21:40:00|15612.3|15605.3|15613|15606|15613.3|15606.3|15612.3|15605.3|0
1692308700000|2023-08-17 21:45:00|15613.1|15606.1|15612.3|15605.3|15613.1|15606.1|15612.2|15605.2|0
1692309000000|2023-08-17 21:50:00|15612.4|15605.4|15610.5|15603.5|15612.4|15605.4|15610|15603|0
1692309300000|2023-08-17 21:55:00|15610.7|15603.7|15611.2|15604.2|15612|15605|15610.3|15603.3|0
1692309600000|2023-08-17 22:00:00|15613.8|15606.8|15613.9|15606.9|15624.2|15617.2|15610.2|15603.2|0
1692309900000|2023-08-17 22:05:00|15613.5|15606.5|15604.2|15597.2|15617|15610|15602.4|15595.4|0
1692310200000|2023-08-17 22:10:00|15604.7|15597.7|15606.4|15599.4|15609.2|15602.2|15598.6|15591.6|0
1692310500000|2023-08-17 22:15:00|15605.5|15598.5|15602.2|15595.2|15608.2|15601.2|15602.1|15595.1|0
1692310800000|2023-08-17 22:20:00|15601.3|15594.3|15604.8|15597.8|15605.7|15598.7|15601.3|15594.3|0
1692311100000|2023-08-17 22:25:00|15605.7|15598.7|15607.2|15600.2|15607.2|15600.2|15603.1|15596.1|0
1692311400000|2023-08-17 22:30:00|15607.6|15600.6|15606.6|15599.6|15608.5|15601.5|15604.9|15597.9|0
1692311700000|2023-08-17 22:35:00|15605.7|15598.7|15601.4|15594.4|15607.6|15600.6|15600.4|15593.4|0
1692312000000|2023-08-17 22:40:00|15601.8|15594.8|15604.4|15597.4|15606.7|15599.7|15600.5|15593.5|0
1692312300000|2023-08-17 22:45:00|15604|15597|15606.5|15599.5|15607.4|15600.4|15603.8|15596.8|0
1692312600000|2023-08-17 22:50:00|15606|15599|15606.4|15599.4|15607.7|15600.7|15604.7|15597.7|0
1692312900000|2023-08-17 22:55:00|15607.3|15600.3|15610.1|15603.1|15611|15604|15606.4|15599.4|0
1692313200000|2023-08-17 23:00:00|15611|15604|15619.7|15612.7|15619.7|15612.7|15611|15604|0
1692313500000|2023-08-17 23:05:00|15618.8|15611.8|15616.1|15609.1|15621.5|15614.5|15616.1|15609.1|0
1692313800000|2023-08-17 23:10:00|15615.2|15608.2|15617.7|15610.7|15618.8|15611.8|15615.2|15608.2|0
1692314100000|2023-08-17 23:15:00|15616.8|15609.8|15617.7|15610.7|15619.5|15612.5|15616.8|15609.8|0
1692314400000|2023-08-17 23:20:00|15618.6|15611.6|15619.2|15612.2|15620.9|15613.9|15617.7|15610.7|0
1692314700000|2023-08-17 23:25:00|15620|15613|15620.3|15613.3|15620.9|15613.9|15618.6|15611.6|0
1692315000000|2023-08-17 23:30:00|15621.2|15614.2|15628|15621|15628|15621|15621.2|15614.2|0
1692315300000|2023-08-17 23:35:00|15628.9|15621.9|15629.7|15622.7|15632.4|15625.4|15628.8|15621.8|0
1692315600000|2023-08-17 23:40:00|15630.1|15623.1|15626.9|15619.9|15630.6|15623.6|15626.9|15619.9|0
1692315900000|2023-08-17 23:45:00|15626.1|15619.1|15623.3|15616.3|15626.1|15619.1|15622.4|15615.4|0
1692316200000|2023-08-17 23:50:00|15620.6|15613.6|15621.5|15614.5|15623.3|15616.3|15619.7|15612.7|0
1692316500000|2023-08-17 23:55:00|15620.6|15613.6|15618.8|15611.8|15621.5|15614.5|15618.8|15611.8|0
1692316800000|2023-08-18 00:00:00|15618|15611|15608.1|15601.1|15618.9|15611.9|15603.4|15596.4|0
1692317100000|2023-08-18 00:05:00|15609|15602|15620.2|15613.2|15622.3|15615.3|15609|15602|0
1692317400000|2023-08-18 00:10:00|15619.8|15612.8|15623.8|15616.8|15624.7|15617.7|15617.5|15610.5|0
1692317700000|2023-08-18 00:15:00|15622.9|15615.9|15618.8|15613.8|15625.3|15620.3|15613.8|15608.8|76
1692318000000|2023-08-18 00:20:00|15619.3|15614.3|15614.3|15609.3|15621.8|15616.8|15609.3|15604.3|41
1692318300000|2023-08-18 00:25:00|15614.8|15609.8|15608.3|15603.3|15619.3|15614.3|15606.8|15601.8|29
1692318600000|2023-08-18 00:30:00|15608.8|15603.8|15601.3|15596.3|15609.8|15604.8|15601.3|15596.3|120
1692318900000|2023-08-18 00:35:00|15601.8|15596.8|15623.3|15618.3|15624.8|15619.8|15601.3|15596.3|42
1692319200000|2023-08-18 00:40:00|15621.8|15616.8|15623.3|15618.3|15626.8|15621.8|15619.8|15614.8|25
1692319500000|2023-08-18 00:45:00|15623.8|15618.8|15623.3|15618.3|15626.3|15621.3|15623.3|15618.3|15
1692319800000|2023-08-18 00:50:00|15623.8|15618.8|15623.3|15618.3|15627.3|15622.3|15621.3|15616.3|28
1692320100000|2023-08-18 00:55:00|15623.8|15618.8|15617.3|15612.3|15624.3|15619.3|15615.8|15610.8|32
1692320400000|2023-08-18 01:00:00|15617.8|15612.8|15620.8|15615.8|15623.3|15618.3|15615.8|15610.8|30
1692320700000|2023-08-18 01:05:00|15621.3|15616.3|15621.3|15616.3|15623.8|15618.8|15617.3|15612.3|27
1692321000000|2023-08-18 01:10:00|15620.8|15615.8|15623.3|15618.3|15623.8|15618.8|15620.3|15615.3|12
1692321300000|2023-08-18 01:15:00|15623.8|15618.8|15630.3|15625.3|15633.3|15628.3|15621.3|15616.3|79
1692321600000|2023-08-18 01:20:00|15629.8|15624.8|15628.3|15623.3|15633.8|15628.8|15626.8|15621.8|42
1692321900000|2023-08-18 01:25:00|15628.8|15623.8|15631.8|15626.8|15634.3|15629.3|15627.8|15622.8|43
1692322200000|2023-08-18 01:30:00|15632.3|15627.3|15636.3|15631.3|15642.3|15637.3|15632.3|15627.3|47
1692322500000|2023-08-18 01:35:00|15636.8|15631.8|15642.3|15637.3|15646.8|15641.8|15635.8|15630.8|127
1692322800000|2023-08-18 01:40:00|15642.8|15637.8|15649.8|15644.8|15652.8|15647.8|15642.3|15637.3|109
1692323100000|2023-08-18 01:45:00|15650.3|15645.3|15649.3|15644.3|15655.3|15650.3|15647.8|15642.8|27
1692323400000|2023-08-18 01:50:00|15648.8|15643.8|15652.8|15647.8|15654.3|15649.3|15646.8|15641.8|32
1692323700000|2023-08-18 01:55:00|15652.3|15647.3|15652.8|15647.8|15656.3|15651.3|15651.3|15646.3|16
1692324000000|2023-08-18 02:00:00|15653.3|15648.3|15655.3|15650.3|15656.8|15651.8|15651.3|15646.3|11
1692324300000|2023-08-18 02:05:00|15655.8|15650.8|15662.3|15657.3|15662.3|15657.3|15653.3|15648.3|25
1692324600000|2023-08-18 02:10:00|15662.8|15657.8|15663.3|15658.3|15666.3|15661.3|15661.8|15656.8|42
1692324900000|2023-08-18 02:15:00|15663.8|15658.8|15657.8|15652.8|15664.3|15659.3|15655.8|15650.8|8
1692325200000|2023-08-18 02:20:00|15658.3|15653.3|15654.3|15649.3|15658.3|15653.3|15653.3|15648.3|11
1692325500000|2023-08-18 02:25:00|15654.8|15649.8|15652.3|15647.3|15654.8|15649.8|15649.8|15644.8|12
1692325800000|2023-08-18 02:30:00|15651.8|15646.8|15645.8|15640.8|15653.3|15648.3|15643.8|15638.8|18
1692326100000|2023-08-18 02:35:00|15645.3|15640.3|15645.3|15640.3|15646.8|15641.8|15642.3|15637.3|13
1692326400000|2023-08-18 02:40:00|15645.8|15640.8|15645.8|15640.8|15647.8|15642.8|15645.3|15640.3|3
1692326700000|2023-08-18 02:45:00|15646.3|15641.3|15644.3|15639.3|15646.3|15641.3|15641.8|15636.8|14
1692327000000|2023-08-18 02:50:00|15643.8|15638.8|15644.3|15639.3|15645.3|15640.3|15640.3|15635.3|19
1692327300000|2023-08-18 02:55:00|15643.8|15638.8|15644.8|15639.8|15646.3|15641.3|15642.3|15637.3|4
1692327600000|2023-08-18 03:00:00|15645.3|15640.3|15643.3|15638.3|15646.3|15641.3|15638.3|15633.3|22
1692327900000|2023-08-18 03:05:00|15643.8|15638.8|15634.3|15629.3|15644.3|15639.3|15633.8|15628.8|18
1692328200000|2023-08-18 03:10:00|15633.8|15628.8|15631.8|15626.8|15636.3|15631.3|15623.3|15618.3|143
1692328500000|2023-08-18 03:15:00|15632.3|15627.3|15627.3|15622.3|15633.8|15628.8|15625.3|15620.3|11
1692328800000|2023-08-18 03:20:00|15627.8|15622.8|15633.3|15628.3|15633.8|15628.8|15627.3|15622.3|31
1692329100000|2023-08-18 03:25:00|15633.8|15628.8|15636.8|15631.8|15637.8|15632.8|15629.8|15624.8|122
1692329400000|2023-08-18 03:30:00|15637.3|15632.3|15636.3|15631.3|15638.8|15633.8|15633.8|15628.8|55
1692329700000|2023-08-18 03:35:00|15635.8|15630.8|15634.3|15629.3|15636.8|15631.8|15630.8|15625.8|9
1692330000000|2023-08-18 03:40:00|15634.8|15629.8|15637.8|15632.8|15639.3|15634.3|15634.3|15629.3|8
1692330300000|2023-08-18 03:45:00|15636.3|15631.3|15625.8|15620.8|15636.3|15631.3|15624.8|15619.8|18
1692330600000|2023-08-18 03:50:00|15626.3|15621.3|15630.8|15625.8|15633.8|15628.8|15626.3|15621.3|7
1692330900000|2023-08-18 03:55:00|15631.3|15626.3|15631.3|15626.3|15633.3|15628.3|15629.8|15624.8|4
1692331200000|2023-08-18 04:00:00|15631.8|15626.8|15628.8|15623.8|15633.3|15628.3|15627.8|15622.8|2
1692331500000|2023-08-18 04:05:00|15629.3|15624.3|15632.3|15627.3|15632.8|15627.8|15624.8|15619.8|20
1692331800000|2023-08-18 04:10:00|15631.8|15626.8|15624.8|15619.8|15632.3|15627.3|15624.8|15619.8|11
1692332100000|2023-08-18 04:15:00|15624.3|15619.3|15621.8|15616.8|15625.3|15620.3|15620.8|15615.8|11
1692332400000|2023-08-18 04:20:00|15620.8|15615.8|15624.8|15619.8|15626.3|15621.3|15620.8|15615.8|3
1692332700000|2023-08-18 04:25:00|15624.3|15619.3|15623.8|15618.8|15625.8|15620.8|15623.3|15618.3|2
1692333000000|2023-08-18 04:30:00|15624.3|15619.3|15625.3|15620.3|15627.3|15622.3|15624.3|15619.3|1
1692333300000|2023-08-18 04:35:00|15623.3|15618.3|15632.3|15627.3|15632.3|15627.3|15619.3|15614.3|44
1692333600000|2023-08-18 04:40:00|15631.8|15626.8|15630.8|15625.8|15633.8|15628.8|15629.3|15624.3|12
1692333900000|2023-08-18 04:45:00|15630.3|15625.3|15629.3|15624.3|15631.3|15626.3|15625.3|15620.3|18
1692334200000|2023-08-18 04:50:00|15628.8|15623.8|15624.8|15619.8|15629.8|15624.8|15623.3|15618.3|2
1692334500000|2023-08-18 04:55:00|15625.3|15620.3|15628.3|15623.3|15630.3|15625.3|15625.3|15620.3|4
1692334800000|2023-08-18 05:00:00|15627.8|15622.8|15623.3|15618.3|15628.3|15623.3|15616.3|15611.3|43
1692335100000|2023-08-18 05:05:00|15622.8|15617.8|15617.8|15612.8|15627.3|15622.3|15617.8|15612.8|30
1692335400000|2023-08-18 05:10:00|15617.3|15612.3|15613.3|15608.3|15619.8|15614.8|15611.3|15606.3|31
1692335700000|2023-08-18 05:15:00|15612.8|15607.8|15604.8|15599.8|15614.3|15609.3|15603.8|15598.8|38
1692336000000|2023-08-18 05:20:00|15605.8|15600.8|15610.3|15605.3|15610.3|15605.3|15604.3|15599.3|34
1692336300000|2023-08-18 05:25:00|15610.8|15605.8|15614.3|15609.3|15616.3|15611.3|15608.8|15603.8|17
1692336600000|2023-08-18 05:30:00|15613.8|15608.8|15609.8|15604.8|15613.8|15608.8|15606.8|15601.8|40
1692336900000|2023-08-18 05:35:00|15610.3|15605.3|15612.3|15607.3|15618.8|15613.8|15609.8|15604.8|40
1692337200000|2023-08-18 05:40:00|15611.8|15606.8|15614.3|15609.3|15617.3|15612.3|15610.3|15605.3|59
1692337500000|2023-08-18 05:45:00|15613.8|15608.8|15614.3|15609.3|15615.8|15610.8|15611.8|15606.8|21
1692337800000|2023-08-18 05:50:00|15614.8|15609.8|15614.3|15609.3|15615.8|15610.8|15609.3|15604.3|36
1692338100000|2023-08-18 05:55:00|15614.8|15609.8|15621.3|15616.3|15621.3|15616.3|15612.8|15607.8|29
1692338400000|2023-08-18 06:00:00|15620.2|15617.4|15629.2|15626.4|15635.7|15632.9|15612.2|15609.4|477
1692338700000|2023-08-18 06:05:00|15628.7|15625.9|15632.2|15629.4|15640.7|15637.9|15626.2|15623.4|357
1692339000000|2023-08-18 06:10:00|15631.7|15628.9|15636.7|15633.9|15637.7|15634.9|15627.2|15624.4|167
1692339300000|2023-08-18 06:15:00|15637.2|15634.4|15638.7|15635.9|15648.2|15645.4|15637.2|15634.4|235
1692339600000|2023-08-18 06:20:00|15638.2|15635.4|15646.2|15643.4|15646.2|15643.4|15637.7|15634.9|77
1692339900000|2023-08-18 06:25:00|15646.7|15643.9|15642.7|15639.9|15649.7|15646.9|15642.7|15639.9|109
1692340200000|2023-08-18 06:30:00|15643.7|15640.9|15635.7|15632.9|15646.2|15643.4|15630.7|15627.9|274
1692340500000|2023-08-18 06:35:00|15635.2|15632.4|15634.2|15631.4|15636.7|15633.9|15630.7|15627.9|107
1692340800000|2023-08-18 06:40:00|15633.7|15630.9|15632.7|15629.9|15634.7|15631.9|15626.2|15623.4|179
1692341100000|2023-08-18 06:45:00|15633.7|15630.9|15628.7|15625.9|15636.7|15633.9|15623.7|15620.9|210
1692341400000|2023-08-18 06:50:00|15628.2|15625.4|15633.7|15630.9|15635.2|15632.4|15628.2|15625.4|160
1692341700000|2023-08-18 06:55:00|15633.2|15630.4|15627.2|15624.4|15635.7|15632.9|15623.7|15620.9|219
1692342000000|2023-08-18 07:00:00|15626.5|15625.1|15565.5|15564.1|15626.5|15625.1|15563.5|15562.1|2190
1692342300000|2023-08-18 07:05:00|15565|15563.6|15598.5|15597.1|15615.5|15614.1|15563|15561.6|1454
1692342600000|2023-08-18 07:10:00|15598|15596.6|15598.5|15597.1|15606.5|15605.1|15587|15585.6|664
1692342900000|2023-08-18 07:15:00|15599|15597.6|15609.5|15608.1|15613|15611.6|15594.5|15593.1|553
1692343200000|2023-08-18 07:20:00|15610|15608.6|15596.5|15595.1|15615|15613.6|15593.5|15592.1|368
1692343500000|2023-08-18 07:25:00|15596|15594.6|15587.5|15586.1|15600|15598.6|15575|15573.6|585
1692343800000|2023-08-18 07:30:00|15587|15585.6|15546|15544.6|15587.5|15586.1|15546|15544.6|1035
1692344100000|2023-08-18 07:35:00|15546.5|15545.1|15523.5|15522.1|15554.5|15553.1|15522.5|15521.1|1374
1692344400000|2023-08-18 07:40:00|15523|15521.6|15534.5|15533.1|15535|15533.6|15512.5|15511.1|1468
1692344700000|2023-08-18 07:45:00|15534|15532.6|15555.5|15554.1|15560.5|15559.1|15533|15531.6|965
1692345000000|2023-08-18 07:50:00|15556|15554.6|15556.5|15555.1|15560|15558.6|15532.5|15531.1|542
1692345300000|2023-08-18 07:55:00|15557|15555.6|15538.5|15537.1|15558.5|15557.1|15535|15533.6|333
1692345600000|2023-08-18 08:00:00|15537|15535.6|15571.5|15570.1|15571.5|15570.1|15531.5|15530.1|553
1692345900000|2023-08-18 08:05:00|15572|15570.6|15564.5|15563.1|15577.5|15576.1|15561.5|15560.1|523
1692346200000|2023-08-18 08:10:00|15565|15563.6|15582|15580.6|15582|15580.6|15561.5|15560.1|397
1692346500000|2023-08-18 08:15:00|15581.5|15580.1|15560.5|15559.1|15588.5|15587.1|15555|15553.6|517
1692346800000|2023-08-18 08:20:00|15561|15559.6|15552.5|15551.1|15568|15566.6|15550.5|15549.1|351
1692347100000|2023-08-18 08:25:00|15553|15551.6|15549|15547.6|15561|15559.6|15542|15540.6|383
1692347400000|2023-08-18 08:30:00|15548.5|15547.1|15570.5|15569.1|15571|15569.6|15546|15544.6|398
1692347700000|2023-08-18 08:35:00|15570|15568.6|15562|15560.6|15570|15568.6|15548.5|15547.1|381
1692348000000|2023-08-18 08:40:00|15561.5|15560.1|15565|15563.6|15567.5|15566.1|15554|15552.6|318
1692348300000|2023-08-18 08:45:00|15565.5|15564.1|15568.5|15567.1|15574|15572.6|15556|15554.6|302
1692348600000|2023-08-18 08:50:00|15568|15566.6|15569.5|15568.1|15577|15575.6|15562|15560.6|241
1692348900000|2023-08-18 08:55:00|15570|15568.6|15588.5|15587.1|15590|15588.6|15568|15566.6|306
1692349200000|2023-08-18 09:00:00|15589|15587.6|15590.5|15589.1|15602|15600.6|15581.5|15580.1|573
1692349500000|2023-08-18 09:05:00|15591|15589.6|15577|15575.6|15594.5|15593.1|15574|15572.6|344
1692349800000|2023-08-18 09:10:00|15577.5|15576.1|15562.5|15561.1|15583|15581.6|15561.5|15560.1|407
1692350100000|2023-08-18 09:15:00|15563|15561.6|15556|15554.6|15569.5|15568.1|15554|15552.6|752
1692350400000|2023-08-18 09:20:00|15555.5|15554.1|15548.5|15547.1|15561.5|15560.1|15546|15544.6|439
1692350700000|2023-08-18 09:25:00|15548|15546.6|15540.5|15539.1|15552.5|15551.1|15539|15537.6|293
1692351000000|2023-08-18 09:30:00|15541|15539.6|15559.1|15557.7|15559.6|15558.2|15532.6|15531.2|521
1692351300000|2023-08-18 09:35:00|15560.1|15558.7|15564.1|15562.7|15567.1|15565.7|15551.1|15549.7|359
1692351600000|2023-08-18 09:40:00|15563.6|15562.2|15561.1|15559.7|15571.1|15569.7|15557.1|15555.7|369
1692351900000|2023-08-18 09:45:00|15560.1|15558.7|15569.6|15568.2|15572.1|15570.7|15555.1|15553.7|436
1692352200000|2023-08-18 09:50:00|15570.1|15568.7|15591.6|15590.2|15592.6|15591.2|15569.1|15567.7|858
1692352500000|2023-08-18 09:55:00|15591.1|15589.7|15589.1|15587.7|15601.1|15599.7|15587.1|15585.7|609
1692352800000|2023-08-18 10:00:00|15588.6|15587.2|15592.6|15591.2|15593.6|15592.2|15579.1|15577.7|682
1692353100000|2023-08-18 10:05:00|15593.1|15591.7|15593.6|15592.2|15605.6|15604.2|15592.1|15590.7|556
1692353400000|2023-08-18 10:10:00|15594.1|15592.7|15599.6|15598.2|15600.6|15599.2|15588.1|15586.7|290
1692353700000|2023-08-18 10:15:00|15600.1|15598.7|15594.1|15592.7|15601.6|15600.2|15590.1|15588.7|336
1692354000000|2023-08-18 10:20:00|15594.6|15593.2|15587.1|15585.7|15599.1|15597.7|15585.6|15584.2|240
1692354300000|2023-08-18 10:25:00|15589.1|15587.7|15578.1|15576.7|15594.1|15592.7|15578.1|15576.7|260
1692354600000|2023-08-18 10:30:00|15577.1|15575.7|15568.1|15566.7|15580.1|15578.7|15567.1|15565.7|462
1692354900000|2023-08-18 10:35:00|15567.6|15566.2|15583.6|15582.2|15585.6|15584.2|15564.1|15562.7|389
1692355200000|2023-08-18 10:40:00|15584.1|15582.7|15576.1|15574.7|15590.1|15588.7|15575.1|15573.7|302
1692355500000|2023-08-18 10:45:00|15577.1|15575.7|15573.1|15571.7|15581.6|15580.2|15572.6|15571.2|169
1692355800000|2023-08-18 10:50:00|15573.6|15572.2|15574.6|15573.2|15581.1|15579.7|15573.6|15572.2|234
1692356100000|2023-08-18 10:55:00|15574.1|15572.7|15574.1|15572.7|15582.1|15580.7|15567.6|15566.2|335
1692356400000|2023-08-18 11:00:00|15573.6|15572.2|15550.1|15548.7|15578.1|15576.7|15547.6|15546.2|1068
1692356700000|2023-08-18 11:05:00|15551.1|15549.7|15555.1|15553.7|15558.1|15556.7|15544.1|15542.7|547
1692357000000|2023-08-18 11:10:00|15555.6|15554.2|15558.6|15557.2|15561.6|15560.2|15550.6|15549.2|260
1692357300000|2023-08-18 11:15:00|15558.1|15556.7|15545.6|15544.2|15560.1|15558.7|15545.1|15543.7|240
1692357600000|2023-08-18 11:20:00|15545.1|15543.7|15537.6|15536.2|15550.6|15549.2|15536.6|15535.2|269
1692357900000|2023-08-18 11:25:00|15537.1|15535.7|15534.1|15532.7|15538.1|15536.7|15530.1|15528.7|223
1692358200000|2023-08-18 11:30:00|15533.6|15532.2|15529.6|15528.2|15539.1|15537.7|15521.1|15519.7|429
1692358500000|2023-08-18 11:35:00|15530.1|15528.7|15514.1|15512.7|15530.6|15529.2|15508.6|15507.2|616
1692358800000|2023-08-18 11:40:00|15514.9|15513.5|15527.4|15526|15529.9|15528.5|15512.4|15511|620
1692359100000|2023-08-18 11:45:00|15526.9|15525.5|15516.4|15515|15527.4|15526|15513.9|15512.5|269
1692359400000|2023-08-18 11:50:00|15515.9|15514.5|15511.4|15510|15521.9|15520.5|15509.9|15508.5|354
1692359700000|2023-08-18 11:55:00|15511.9|15510.5|15520.4|15519|15522.9|15521.5|15511.4|15510|335
1692360000000|2023-08-18 12:00:00|15520.9|15519.5|15525.4|15524|15529.9|15528.5|15509.9|15508.5|417
1692360300000|2023-08-18 12:05:00|15524.9|15523.5|15522.9|15521.5|15528.4|15527|15514.9|15513.5|302
1692360600000|2023-08-18 12:10:00|15523.4|15522|15522.9|15521.5|15535.9|15534.5|15520.9|15519.5|387
1692360900000|2023-08-18 12:15:00|15522.4|15521|15514.4|15513|15527.9|15526.5|15511.9|15510.5|265
1692361200000|2023-08-18 12:20:00|15513.9|15512.5|15515.4|15514|15519.9|15518.5|15506.4|15505|324
1692361500000|2023-08-18 12:25:00|15514.9|15513.5|15519.4|15518|15528.9|15527.5|15514.9|15513.5|348
1692361800000|2023-08-18 12:30:00|15519.9|15518.5|15509.9|15508.5|15519.9|15518.5|15505.4|15504|255
1692362100000|2023-08-18 12:35:00|15510.4|15509|15492.4|15491|15510.4|15509|15491.4|15490|587
1692362400000|2023-08-18 12:40:00|15491.9|15490.5|15482.4|15481|15499.4|15498|15477.9|15476.5|489
1692362700000|2023-08-18 12:45:00|15482.9|15481.5|15478.4|15477|15487.9|15486.5|15472.9|15471.5|598
1692363000000|2023-08-18 12:50:00|15478.9|15477.5|15478.9|15477.5|15487.9|15486.5|15476.4|15475|533
1692363300000|2023-08-18 12:55:00|15479.4|15478|15496.9|15495.5|15497.9|15496.5|15478.4|15477|588
1692363600000|2023-08-18 13:00:00|15496.4|15495|15496.4|15495|15512.9|15511.5|15489.9|15488.5|571
1692363900000|2023-08-18 13:05:00|15496.9|15495.5|15512.4|15511|15522.9|15521.5|15492.9|15491.5|529
1692364200000|2023-08-18 13:10:00|15512.9|15511.5|15503.4|15502|15514.9|15513.5|15503.4|15502|298
1692364500000|2023-08-18 13:15:00|15502.9|15501.5|15493.9|15492.5|15503.9|15502.5|15492.4|15491|411
1692364800000|2023-08-18 13:20:00|15493.4|15492|15500.4|15499|15502.4|15501|15491.9|15490.5|335
1692365100000|2023-08-18 13:25:00|15500.9|15499.5|15474.9|15473.5|15500.9|15499.5|15470.9|15469.5|537
1692365400000|2023-08-18 13:30:00|15475.4|15474|15495.4|15494|15503.9|15502.5|15468.9|15467.5|851
1692365700000|2023-08-18 13:35:00|15494.9|15493.5|15512.4|15511|15522.9|15521.5|15487.9|15486.5|777
1692366000000|2023-08-18 13:40:00|15512.9|15511.5|15495.4|15494|15512.9|15511.5|15489.9|15488.5|405
1692366300000|2023-08-18 13:45:00|15494.9|15493.5|15505.9|15504.5|15508.4|15507|15483.9|15482.5|532
1692366600000|2023-08-18 13:50:00|15506.4|15505|15509.9|15508.5|15513.9|15512.5|15504.4|15503|489
1692366900000|2023-08-18 13:55:00|15509.4|15508|15486.9|15485.5|15510.4|15509|15483.9|15482.5|363
1692367200000|2023-08-18 14:00:00|15486.4|15485|15484.4|15483|15488.4|15487|15476.4|15475|330
1692367500000|2023-08-18 14:05:00|15483.9|15482.5|15502.4|15501|15503.9|15502.5|15480.4|15479|360
1692367800000|2023-08-18 14:10:00|15500.9|15499.5|15505|15503.6|15506.5|15505.1|15492.4|15491|279
1692368100000|2023-08-18 14:15:00|15505.5|15504.1|15497|15495.6|15505.5|15504.1|15478.5|15477.1|526
1692368400000|2023-08-18 14:20:00|15496.5|15495.1|15506.5|15505.1|15514.5|15513.1|15496.5|15495.1|461
1692368700000|2023-08-18 14:25:00|15507|15505.6|15490|15488.6|15507.5|15506.1|15484.5|15483.1|313
1692369000000|2023-08-18 14:30:00|15489.5|15488.1|15506.5|15505.1|15509|15507.6|15485.5|15484.1|363
1692369300000|2023-08-18 14:35:00|15507|15505.6|15522.5|15521.1|15525.5|15524.1|15506|15504.6|604
1692369600000|2023-08-18 14:40:00|15522|15520.6|15528|15526.6|15531|15529.6|15521.5|15520.1|308
1692369900000|2023-08-18 14:45:00|15528.5|15527.1|15530.5|15529.1|15531.5|15530.1|15519|15517.6|359
1692370200000|2023-08-18 14:50:00|15531.5|15530.1|15546|15544.6|15548.5|15547.1|15525.5|15524.1|850
1692370500000|2023-08-18 14:55:00|15547|15545.6|15567.5|15566.1|15569|15567.6|15545.5|15544.1|808
1692370800000|2023-08-18 15:00:00|15567|15565.6|15592.5|15591.1|15594.5|15593.1|15565.5|15564.1|742
1692371100000|2023-08-18 15:05:00|15593|15591.6|15593|15591.6|15598.5|15597.1|15589|15587.6|1014
1692371400000|2023-08-18 15:10:00|15593.5|15592.1|15588.5|15587.1|15600.5|15599.1|15584|15582.6|585
1692371700000|2023-08-18 15:15:00|15588|15586.6|15587|15585.6|15597.5|15596.1|15586|15584.6|453
1692372000000|2023-08-18 15:20:00|15587.5|15586.1|15579.5|15578.1|15588.5|15587.1|15577.5|15576.1|566
1692372300000|2023-08-18 15:25:00|15580|15578.6|15579.5|15578.1|15585.5|15584.1|15575.5|15574.1|793
1692372600000|2023-08-18 15:30:00|15580.2|15577.4|15576.7|15573.9|15587.7|15584.9|15574.2|15571.4|1067
1692372900000|2023-08-18 15:35:00|15576.2|15573.4|15572.7|15569.9|15582.2|15579.4|15571.2|15568.4|471
1692373200000|2023-08-18 15:40:00|15572.2|15569.4|15572.2|15569.4|15573.7|15570.9|15555.7|15552.9|373
1692373500000|2023-08-18 15:45:00|15572.7|15569.9|15574.7|15571.9|15576.2|15573.4|15568.2|15565.4|274
1692373800000|2023-08-18 15:50:00|15574.2|15571.4|15584.7|15581.9|15589.2|15586.4|15572.2|15569.4|226
1692374100000|2023-08-18 15:55:00|15585.2|15582.4|15589.2|15586.4|15594.2|15591.4|15583.2|15580.4|258
1692374400000|2023-08-18 16:00:00|15590.2|15587.4|15592.2|15589.4|15595.2|15592.4|15584.2|15581.4|191
1692374700000|2023-08-18 16:05:00|15592.7|15589.9|15593.2|15590.4|15596.2|15593.4|15590.2|15587.4|62
1692375000000|2023-08-18 16:10:00|15593.7|15590.9|15587.7|15584.9|15595.2|15592.4|15585.2|15582.4|171
1692375300000|2023-08-18 16:15:00|15588.2|15585.4|15582.7|15579.9|15589.7|15586.9|15580.2|15577.4|122
1692375600000|2023-08-18 16:20:00|15582.2|15579.4|15586.2|15583.4|15588.2|15585.4|15582.2|15579.4|61
1692375900000|2023-08-18 16:25:00|15585.7|15582.9|15582.7|15579.9|15589.2|15586.4|15581.7|15578.9|98
1692376200000|2023-08-18 16:30:00|15583.2|15580.4|15586.7|15583.9|15588.2|15585.4|15579.7|15576.9|132
1692376500000|2023-08-18 16:35:00|15586.2|15583.4|15588.2|15585.4|15590.2|15587.4|15580.2|15577.4|60
1692376800000|2023-08-18 16:40:00|15588.7|15585.9|15590.7|15587.9|15593.7|15590.9|15586.2|15583.4|71
1692377100000|2023-08-18 16:45:00|15590.2|15587.4|15593.2|15590.4|15596.2|15593.4|15587.2|15584.4|85
1692377400000|2023-08-18 16:50:00|15593.7|15590.9|15594.2|15591.4|15597.2|15594.4|15589.7|15586.9|63
1692377700000|2023-08-18 16:55:00|15593.7|15590.9|15585.7|15582.9|15594.2|15591.4|15584.2|15581.4|65
1692378000000|2023-08-18 17:00:00|15585.2|15582.4|15587.7|15584.9|15588.2|15585.4|15578.2|15575.4|63
1692378300000|2023-08-18 17:05:00|15587.2|15584.4|15581.7|15578.9|15590.7|15587.9|15578.7|15575.9|104
1692378600000|2023-08-18 17:10:00|15581.2|15578.4|15576.2|15573.4|15584.2|15581.4|15574.7|15571.9|125
1692378900000|2023-08-18 17:15:00|15575.7|15572.9|15570.2|15567.4|15580.2|15577.4|15570.2|15567.4|125
1692379200000|2023-08-18 17:20:00|15569.7|15566.9|15562.7|15559.9|15572.2|15569.4|15561.7|15558.9|166
1692379500000|2023-08-18 17:25:00|15562.2|15559.4|15573.7|15570.9|15573.7|15570.9|15557.2|15554.4|133
1692379800000|2023-08-18 17:30:00|15574.2|15571.4|15581.7|15578.9|15582.7|15579.9|15572.2|15569.4|107
1692380100000|2023-08-18 17:35:00|15582.2|15579.4|15574.7|15571.9|15582.7|15579.9|15573.2|15570.4|56
1692380400000|2023-08-18 17:40:00|15575.2|15572.4|15576.2|15573.4|15576.2|15573.4|15568.7|15565.9|86
1692380700000|2023-08-18 17:45:00|15575.7|15572.9|15580.2|15577.4|15582.2|15579.4|15575.2|15572.4|82
1692381000000|2023-08-18 17:50:00|15579.7|15576.9|15580.7|15577.9|15583.2|15580.4|15577.7|15574.9|88
1692381300000|2023-08-18 17:55:00|15580.2|15577.4|15579.7|15576.9|15580.7|15577.9|15574.2|15571.4|57
1692381600000|2023-08-18 18:00:00|15580.2|15577.4|15583.7|15580.9|15584.7|15581.9|15579.2|15576.4|72
1692381900000|2023-08-18 18:05:00|15583.2|15580.4|15583.2|15580.4|15588.7|15585.9|15581.7|15578.9|71
1692382200000|2023-08-18 18:10:00|15582.7|15579.9|15580.7|15577.9|15582.7|15579.9|15572.7|15569.9|31
1692382500000|2023-08-18 18:15:00|15580.2|15577.4|15583.7|15580.9|15585.7|15582.9|15578.2|15575.4|45
1692382800000|2023-08-18 18:20:00|15583.2|15580.4|15583.7|15580.9|15588.7|15585.9|15580.7|15577.9|41
1692383100000|2023-08-18 18:25:00|15584.2|15581.4|15585.7|15582.9|15588.2|15585.4|15579.2|15576.4|64
1692383400000|2023-08-18 18:30:00|15585.2|15582.4|15589.7|15586.9|15592.7|15589.9|15584.7|15581.9|58
1692383700000|2023-08-18 18:35:00|15589.2|15586.4|15592.2|15589.4|15592.2|15589.4|15588.2|15585.4|41
1692384000000|2023-08-18 18:40:00|15591.7|15588.9|15588.2|15585.4|15596.2|15593.4|15587.7|15584.9|140
1692384300000|2023-08-18 18:45:00|15588.7|15585.9|15591.7|15588.9|15592.2|15589.4|15587.2|15584.4|54
1692384600000|2023-08-18 18:50:00|15590.2|15587.4|15585.7|15582.9|15591.2|15588.4|15583.2|15580.4|87
1692384900000|2023-08-18 18:55:00|15585.2|15582.4|15586.7|15583.9|15591.2|15588.4|15584.2|15581.4|92
1692385200000|2023-08-18 19:00:00|15587.2|15584.4|15584.7|15581.9|15587.2|15584.4|15576.7|15573.9|99
1692385500000|2023-08-18 19:05:00|15585.2|15582.4|15583.7|15580.9|15589.7|15586.9|15583.2|15580.4|51
1692385800000|2023-08-18 19:10:00|15584.2|15581.4|15577.2|15574.4|15584.7|15581.9|15574.2|15571.4|104
1692386100000|2023-08-18 19:15:00|15576.7|15573.9|15580.7|15577.9|15582.2|15579.4|15573.7|15570.9|65
1692386400000|2023-08-18 19:20:00|15580.2|15577.4|15583.7|15580.9|15586.2|15583.4|15580.2|15577.4|59
1692386700000|2023-08-18 19:25:00|15584.2|15581.4|15591.2|15588.4|15592.2|15589.4|15583.2|15580.4|101
1692387000000|2023-08-18 19:30:00|15590.7|15587.9|15589.7|15586.9|15591.2|15588.4|15586.7|15583.9|58
1692387300000|2023-08-18 19:35:00|15589.2|15586.4|15592.2|15589.4|15592.7|15589.9|15586.7|15583.9|106
1692387600000|2023-08-18 19:40:00|15592.7|15589.9|15601.2|15598.4|15601.7|15598.9|15591.7|15588.9|180
1692387900000|2023-08-18 19:45:00|15600.7|15597.9|15603.2|15600.4|15609.2|15606.4|15600.2|15597.4|339
1692388200000|2023-08-18 19:50:00|15604.7|15601.9|15583.2|15580.4|15605.2|15602.4|15582.7|15579.9|301
1692388500000|2023-08-18 19:55:00|15583.7|15580.9|15583.7|15580.9|15588.2|15585.4|15577.7|15574.9|301
1692388800000|2023-08-18 20:00:00|15586.7|15579.7|15588.2|15581.2|15603.8|15596.8|15583.2|15576.2|19
1692389100000|2023-08-18 20:05:00|15589.1|15582.1|15583.8|15576.8|15593.5|15586.5|15582|15575|0
1692389400000|2023-08-18 20:10:00|15582.9|15575.9|15584.1|15577.1|15584.1|15577.1|15579.3|15572.3|0
1692389700000|2023-08-18 20:15:00|15582.3|15575.3|15580.5|15573.5|15583.3|15576.3|15578.7|15571.7|0
1692390000000|2023-08-18 20:20:00|15580.1|15573.1|15577|15570|15580.6|15573.6|15576.1|15569.1|0
1692390300000|2023-08-18 20:25:00|15577.2|15570.2|15578|15571|15579|15572|15577.1|15570.1|0
1692390600000|2023-08-18 20:30:00|15577.9|15570.9|15577.1|15570.1|15578.8|15571.8|15577|15570|0
1692390900000|2023-08-18 20:35:00|15576.2|15569.2|15577.2|15570.2|15577.9|15570.9|15576.1|15569.1|0
1692391200000|2023-08-18 20:40:00|15576.3|15569.3|15574.2|15567.2|15576.4|15569.4|15573.8|15566.8|0
1692391500000|2023-08-18 20:45:00|15575.1|15568.1|15572.6|15565.6|15577|15570|15572.1|15565.1|0
1692391800000|2023-08-18 20:50:00|15573.1|15566.1|15569.4|15562.4|15573.6|15566.6|15568|15561|0
1692392100000|2023-08-18 20:55:00|15568.5|15561.5|15570.1|15563.1|15571.8|15564.8|15566.7|15559.7|0
1692568800000|2023-08-20 22:00:00|15587|15580|15591.7|15584.7|15595.4|15588.4|15586.1|15579.1|0
1692569100000|2023-08-20 22:05:00|15590.8|15583.8|15597.4|15590.4|15599.8|15592.8|15589.6|15582.6|0
1692569400000|2023-08-20 22:10:00|15597.8|15590.8|15601.6|15594.6|15602.4|15595.4|15597.8|15590.8|0
1692569700000|2023-08-20 22:15:00|15602|15595|15602.5|15595.5|15603.4|15596.4|15599.9|15592.9|0
1692570000000|2023-08-20 22:20:00|15602.6|15595.6|15598|15591|15602.6|15595.6|15597.1|15590.1|0
1692570300000|2023-08-20 22:25:00|15597.1|15590.1|15598|15591|15599.8|15592.8|15597.1|15590.1|0
1692570600000|2023-08-20 22:30:00|15597.2|15590.2|15598|15591|15599.7|15592.7|15597.2|15590.2|0
1692570900000|2023-08-20 22:35:00|15598.4|15591.4|15598.8|15591.8|15599.3|15592.3|15598|15591|0
1692571200000|2023-08-20 22:40:00|15598|15591|15591.4|15584.4|15598|15591|15588.8|15581.8|0
1692571500000|2023-08-20 22:45:00|15590.5|15583.5|15593.3|15586.3|15594.2|15587.2|15590.5|15583.5|0
1692571800000|2023-08-20 22:50:00|15592.4|15585.4|15591.4|15584.4|15592.4|15585.4|15591.4|15584.4|0
1692572100000|2023-08-20 22:55:00|15591.9|15584.9|15591.5|15584.5|15592.4|15585.4|15591.4|15584.4|0
1692572400000|2023-08-20 23:00:00|15592.4|15585.4|15589.7|15582.7|15592.4|15585.4|15588.8|15581.8|0
1692572700000|2023-08-20 23:05:00|15589.2|15582.2|15586|15579|15589.7|15582.7|15583.3|15576.3|0
1692573000000|2023-08-20 23:10:00|15585.1|15578.1|15586.1|15579.1|15588.8|15581.8|15585.1|15578.1|0
1692573300000|2023-08-20 23:15:00|15585.2|15578.2|15584.7|15577.7|15586.9|15579.9|15582.4|15575.4|0
1692573600000|2023-08-20 23:20:00|15585.1|15578.1|15590.5|15583.5|15592.2|15585.2|15584.2|15577.2|0
1692573900000|2023-08-20 23:25:00|15590.9|15583.9|15589.6|15582.6|15591.4|15584.4|15589.6|15582.6|0
1692574200000|2023-08-20 23:30:00|15590.5|15583.5|15590.5|15583.5|15591.4|15584.4|15589.6|15582.6|0
1692574500000|2023-08-20 23:35:00|15591.4|15584.4|15590.5|15583.5|15591.4|15584.4|15589.6|15582.6|0
1692574800000|2023-08-20 23:40:00|15590.3|15583.3|15590.1|15583.1|15591.9|15584.9|15589.3|15582.3|0
1692575100000|2023-08-20 23:45:00|15590.6|15583.6|15594.6|15587.6|15595.9|15588.9|15588.8|15581.8|0
1692575400000|2023-08-20 23:50:00|15595.5|15588.5|15596.4|15589.4|15597.3|15590.3|15593.7|15586.7|0
1692575700000|2023-08-20 23:55:00|15596.8|15589.8|15598.1|15591.1|15599.1|15592.1|15596.4|15589.4|0
1692576000000|2023-08-21 00:00:00|15597.3|15590.3|15594.3|15587.3|15598.2|15591.2|15590.6|15583.6|0
1692576300000|2023-08-21 00:05:00|15595.2|15588.2|15597|15590|15597.9|15590.9|15593.5|15586.5|0
1692576600000|2023-08-21 00:10:00|15597.4|15590.4|15602.4|15595.4|15604.1|15597.1|15596.1|15589.1|0
1692576900000|2023-08-21 00:15:00|15601.5|15594.5|15601.8|15596.8|15602.4|15597.3|15596.8|15591.8|110
1692577200000|2023-08-21 00:20:00|15601.3|15596.3|15606.3|15601.3|15606.8|15601.8|15600.8|15595.8|34
1692577500000|2023-08-21 00:25:00|15606.8|15601.8|15611.3|15606.3|15612.3|15607.3|15604.8|15599.8|17
1692577800000|2023-08-21 00:30:00|15611.8|15606.8|15611.8|15606.8|15612.3|15607.3|15607.8|15602.8|16
1692578100000|2023-08-21 00:35:00|15612.3|15607.3|15611.8|15606.8|15614.3|15609.3|15609.3|15604.3|20
1692578400000|2023-08-21 00:40:00|15612.3|15607.3|15604.8|15599.8|15612.8|15607.8|15604.8|15599.8|11
1692578700000|2023-08-21 00:45:00|15606.8|15601.8|15606.3|15601.3|15610.8|15605.8|15605.8|15600.8|16
1692579000000|2023-08-21 00:50:00|15605.8|15600.8|15612.3|15607.3|15612.3|15607.3|15604.3|15599.3|15
1692579300000|2023-08-21 00:55:00|15613.3|15608.3|15608.3|15603.3|15613.8|15608.8|15606.8|15601.8|8
1692579600000|2023-08-21 01:00:00|15607.8|15602.8|15600.8|15595.8|15607.8|15602.8|15596.8|15591.8|21
1692579900000|2023-08-21 01:05:00|15601.3|15596.3|15602.3|15597.3|15604.8|15599.8|15599.8|15594.8|18
1692580200000|2023-08-21 01:10:00|15601.8|15596.8|15605.8|15600.8|15605.8|15600.8|15599.8|15594.8|11
1692580500000|2023-08-21 01:15:00|15605.3|15600.3|15582.8|15577.8|15605.3|15600.3|15566.8|15561.8|140
1692580800000|2023-08-21 01:20:00|15583.3|15578.3|15589.8|15584.8|15601.8|15596.8|15583.3|15578.3|70
1692581100000|2023-08-21 01:25:00|15588.3|15583.3|15596.8|15591.8|15599.8|15594.8|15585.3|15580.3|97
1692581400000|2023-08-21 01:30:00|15597.3|15592.3|15591.8|15586.8|15600.8|15595.8|15589.8|15584.8|45
1692581700000|2023-08-21 01:35:00|15593.8|15588.8|15596.8|15591.8|15600.8|15595.8|15584.3|15579.3|102
1692582000000|2023-08-21 01:40:00|15597.3|15592.3|15597.8|15592.8|15604.8|15599.8|15595.8|15590.8|42
1692582300000|2023-08-21 01:45:00|15598.3|15593.3|15591.8|15586.8|15599.8|15594.8|15590.8|15585.8|23
1692582600000|2023-08-21 01:50:00|15592.3|15587.3|15579.8|15574.8|15594.8|15589.8|15575.3|15570.3|74
1692582900000|2023-08-21 01:55:00|15580.3|15575.3|15590.3|15585.3|15591.8|15586.8|15580.3|15575.3|29
1692583200000|2023-08-21 02:00:00|15589.8|15584.8|15591.8|15586.8|15591.8|15586.8|15586.8|15581.8|19
1692583500000|2023-08-21 02:05:00|15591.3|15586.3|15601.8|15596.8|15603.8|15598.8|15589.8|15584.8|64
1692583800000|2023-08-21 02:10:00|15601.3|15596.3|15607.3|15602.3|15607.3|15602.3|15600.8|15595.8|12
1692584100000|2023-08-21 02:15:00|15606.8|15601.8|15608.3|15603.3|15611.8|15606.8|15605.3|15600.3|23
1692584400000|2023-08-21 02:20:00|15607.8|15602.8|15610.8|15605.8|15611.3|15606.3|15605.3|15600.3|13
1692584700000|2023-08-21 02:25:00|15611.3|15606.3|15612.8|15607.8|15614.8|15609.8|15610.3|15605.3|27
1692585000000|2023-08-21 02:30:00|15613.3|15608.3|15609.8|15604.8|15613.8|15608.8|15608.8|15603.8|18
1692585300000|2023-08-21 02:35:00|15610.3|15605.3|15611.8|15606.8|15613.8|15608.8|15607.8|15602.8|13
1692585600000|2023-08-21 02:40:00|15611.3|15606.3|15607.8|15602.8|15613.3|15608.3|15607.8|15602.8|13
1692585900000|2023-08-21 02:45:00|15608.3|15603.3|15607.8|15602.8|15611.8|15606.8|15606.8|15601.8|4
1692586200000|2023-08-21 02:50:00|15608.3|15603.3|15607.3|15602.3|15611.8|15606.8|15607.3|15602.3|13
1692586500000|2023-08-21 02:55:00|15608.8|15603.8|15608.8|15603.8|15609.8|15604.8|15606.3|15601.3|12
1692586800000|2023-08-21 03:00:00|15608.3|15603.3|15608.8|15603.8|15610.8|15605.8|15606.3|15601.3|9
1692587100000|2023-08-21 03:05:00|15609.3|15604.3|15608.8|15603.8|15613.3|15608.3|15606.8|15601.8|7
1692587400000|2023-08-21 03:10:00|15609.3|15604.3|15604.8|15599.8|15609.8|15604.8|15604.8|15599.8|8
1692587700000|2023-08-21 03:15:00|15604.3|15599.3|15604.8|15599.8|15606.8|15601.8|15602.3|15597.3|12
1692588000000|2023-08-21 03:20:00|15604.3|15599.3|15599.8|15594.8|15604.3|15599.3|15595.8|15590.8|44
1692588300000|2023-08-21 03:25:00|15600.3|15595.3|15602.8|15597.8|15603.8|15598.8|15599.8|15594.8|16
1692588600000|2023-08-21 03:30:00|15602.3|15597.3|15596.8|15591.8|15602.8|15597.8|15596.3|15591.3|7
1692588900000|2023-08-21 03:35:00|15597.3|15592.3|15598.8|15593.8|15600.8|15595.8|15593.8|15588.8|15
1692589200000|2023-08-21 03:40:00|15598.3|15593.3|15599.3|15594.3|15599.8|15594.8|15597.8|15592.8|0
1692589500000|2023-08-21 03:45:00|15598.8|15593.8|15599.8|15594.8|15600.3|15595.3|15598.3|15593.3|5
1692589800000|2023-08-21 03:50:00|15599.3|15594.3|15597.8|15592.8|15600.3|15595.3|15595.3|15590.3|8
1692590100000|2023-08-21 03:55:00|15598.3|15593.3|15598.8|15593.8|15600.8|15595.8|15596.8|15591.8|10
1692590400000|2023-08-21 04:00:00|15598.3|15593.3|15593.8|15588.8|15599.3|15594.3|15593.8|15588.8|26
1692590700000|2023-08-21 04:05:00|15594.3|15589.3|15595.8|15590.8|15596.8|15591.8|15593.8|15588.8|24
1692591000000|2023-08-21 04:10:00|15596.3|15591.3|15601.3|15596.3|15603.3|15598.3|15596.3|15591.3|17
1692591300000|2023-08-21 04:15:00|15601.8|15596.8|15601.3|15596.3|15603.3|15598.3|15600.8|15595.8|6
1692591600000|2023-08-21 04:20:00|15600.3|15595.3|15600.8|15595.8|15601.8|15596.8|15598.8|15593.8|18
1692591900000|2023-08-21 04:25:00|15601.3|15596.3|15600.3|15595.3|15602.3|15597.3|15599.3|15594.3|8
1692592200000|2023-08-21 04:30:00|15598.8|15593.8|15599.8|15594.8|15600.8|15595.8|15598.3|15593.3|4
1692592500000|2023-08-21 04:35:00|15599.3|15594.3|15599.3|15594.3|15599.8|15594.8|15593.3|15588.3|19
1692592800000|2023-08-21 04:40:00|15598.3|15593.3|15596.8|15591.8|15600.3|15595.3|15596.3|15591.3|4
1692593100000|2023-08-21 04:45:00|15596.3|15591.3|15593.8|15588.8|15597.3|15592.3|15593.8|15588.8|13
1692593400000|2023-08-21 04:50:00|15594.3|15589.3|15593.8|15588.8|15596.3|15591.3|15592.8|15587.8|4
1692593700000|2023-08-21 04:55:00|15594.3|15589.3|15591.8|15586.8|15594.8|15589.8|15591.8|15586.8|13
1692594000000|2023-08-21 05:00:00|15591.3|15586.3|15595.3|15590.3|15595.8|15590.8|15591.3|15586.3|25
1692594300000|2023-08-21 05:05:00|15595.8|15590.8|15593.8|15588.8|15602.3|15597.3|15593.8|15588.8|26
1692594600000|2023-08-21 05:10:00|15592.8|15587.8|15582.8|15577.8|15592.8|15587.8|15581.8|15576.8|26
1692594900000|2023-08-21 05:15:00|15583.3|15578.3|15582.3|15577.3|15584.3|15579.3|15579.8|15574.8|33
1692595200000|2023-08-21 05:20:00|15581.8|15576.8|15588.3|15583.3|15591.3|15586.3|15581.8|15576.8|109
1692595500000|2023-08-21 05:25:00|15589.8|15584.8|15588.3|15583.3|15592.8|15587.8|15588.3|15583.3|61
1692595800000|2023-08-21 05:30:00|15588.8|15583.8|15592.8|15587.8|15593.8|15588.8|15588.8|15583.8|53
1692596100000|2023-08-21 05:35:00|15591.3|15586.3|15593.8|15588.8|15594.3|15589.3|15584.8|15579.8|88
1692596400000|2023-08-21 05:40:00|15593.3|15588.3|15592.3|15587.3|15594.3|15589.3|15589.8|15584.8|31
1692596700000|2023-08-21 05:45:00|15592.8|15587.8|15590.3|15585.3|15593.8|15588.8|15587.3|15582.3|40
1692597000000|2023-08-21 05:50:00|15589.8|15584.8|15582.3|15577.3|15590.3|15585.3|15581.3|15576.3|69
1692597300000|2023-08-21 05:55:00|15582.8|15577.8|15584.3|15579.3|15586.8|15581.8|15582.3|15577.3|26
1692597600000|2023-08-21 06:00:00|15583.2|15580.4|15566.2|15563.4|15583.2|15580.4|15566.2|15563.4|258
1692597900000|2023-08-21 06:05:00|15565.7|15562.9|15574.2|15571.4|15578.7|15575.9|15564.7|15561.9|224
1692598200000|2023-08-21 06:10:00|15573.7|15570.9|15580.7|15577.9|15582.7|15579.9|15571.7|15568.9|286
1692598500000|2023-08-21 06:15:00|15581.2|15578.4|15587.2|15584.4|15587.7|15584.9|15579.2|15576.4|229
1692598800000|2023-08-21 06:20:00|15588.2|15585.4|15595.2|15592.4|15596.2|15593.4|15587.2|15584.4|123
1692599100000|2023-08-21 06:25:00|15596.2|15593.4|15584.7|15581.9|15596.7|15593.9|15583.7|15580.9|140
1692599400000|2023-08-21 06:30:00|15585.2|15582.4|15582.2|15579.4|15591.7|15588.9|15581.7|15578.9|96
1692599700000|2023-08-21 06:35:00|15581.7|15578.9|15587.2|15584.4|15588.7|15585.9|15579.7|15576.9|87
1692600000000|2023-08-21 06:40:00|15588.2|15585.4|15594.7|15591.9|15594.7|15591.9|15584.2|15581.4|113
1692600300000|2023-08-21 06:45:00|15595.2|15592.4|15597.2|15594.4|15601.7|15598.9|15594.2|15591.4|109
1692600600000|2023-08-21 06:50:00|15597.7|15594.9|15595.7|15592.9|15599.7|15596.9|15595.2|15592.4|127
1692600900000|2023-08-21 06:55:00|15595.2|15592.4|15579.2|15576.4|15598.7|15595.9|15579.2|15576.4|177
1692601200000|2023-08-21 07:00:00|15578.5|15577.1|15607.5|15606.1|15611|15609.6|15570.5|15569.1|1422
1692601500000|2023-08-21 07:05:00|15608|15606.6|15638|15636.6|15639|15637.6|15608|15606.6|1092
1692601800000|2023-08-21 07:10:00|15637.5|15636.1|15635.5|15634.1|15646.5|15645.1|15630|15628.6|688
1692602100000|2023-08-21 07:15:00|15635|15633.6|15635.5|15634.1|15640|15638.6|15614.5|15613.1|576
1692602400000|2023-08-21 07:20:00|15635|15633.6|15626|15624.6|15640.5|15639.1|15616.5|15615.1|553
1692602700000|2023-08-21 07:25:00|15626.5|15625.1|15638|15636.6|15640.5|15639.1|15626|15624.6|370
1692603000000|2023-08-21 07:30:00|15637.5|15636.1|15646|15644.6|15648.5|15647.1|15630.5|15629.1|521
1692603300000|2023-08-21 07:35:00|15645.5|15644.1|15642|15640.6|15653.5|15652.1|15640|15638.6|565
1692603600000|2023-08-21 07:40:00|15641.5|15640.1|15658.1|15656.7|15658.6|15657.2|15639|15637.6|410
1692603900000|2023-08-21 07:45:00|15657.6|15656.2|15662.6|15661.2|15663.1|15661.7|15653.6|15652.2|497
1692604200000|2023-08-21 07:50:00|15662.1|15660.7|15664.6|15663.2|15672.6|15671.2|15659.1|15657.7|665
1692604500000|2023-08-21 07:55:00|15664.1|15662.7|15681.1|15679.7|15684.1|15682.7|15653.6|15652.2|830
1692604800000|2023-08-21 08:00:00|15680.6|15679.2|15673.6|15672.2|15681.6|15680.2|15670.6|15669.2|695
1692605100000|2023-08-21 08:05:00|15673.1|15671.7|15672.1|15670.7|15689.1|15687.7|15671.1|15669.7|712
1692605400000|2023-08-21 08:10:00|15671.6|15670.2|15661.1|15659.7|15673.1|15671.7|15652.6|15651.2|477
1692605700000|2023-08-21 08:15:00|15660.6|15659.2|15661.6|15660.2|15667.1|15665.7|15656.1|15654.7|387
1692606000000|2023-08-21 08:20:00|15661.1|15659.7|15680.1|15678.7|15681.6|15680.2|15660.1|15658.7|503
1692606300000|2023-08-21 08:25:00|15679.1|15677.7|15685.1|15683.7|15692.1|15690.7|15679.1|15677.7|580
1692606600000|2023-08-21 08:30:00|15685.6|15684.2|15684.1|15682.7|15690.1|15688.7|15683.6|15682.2|446
1692606900000|2023-08-21 08:35:00|15683.6|15682.2|15672.1|15670.7|15683.6|15682.2|15670.6|15669.2|420
1692607200000|2023-08-21 08:40:00|15672.6|15671.2|15670.6|15669.2|15680.1|15678.7|15670.1|15668.7|319
1692607500000|2023-08-21 08:45:00|15670.1|15668.7|15666.1|15664.7|15673.6|15672.2|15664.6|15663.2|331
1692607800000|2023-08-21 08:50:00|15665.6|15664.2|15663.1|15661.7|15667.1|15665.7|15659.6|15658.2|195
1692608100000|2023-08-21 08:55:00|15663.6|15662.2|15678.6|15677.2|15679.1|15677.7|15660.1|15658.7|460
1692608400000|2023-08-21 09:00:00|15679.1|15677.7|15681.1|15679.7|15683.6|15682.2|15673.1|15671.7|268
1692608700000|2023-08-21 09:05:00|15680.6|15679.2|15682.6|15681.2|15690.1|15688.7|15680.1|15678.7|292
1692609000000|2023-08-21 09:10:00|15683.1|15681.7|15686.6|15685.2|15687.1|15685.7|15678.1|15676.7|149
1692609300000|2023-08-21 09:15:00|15687.1|15685.7|15690.6|15689.2|15691.1|15689.7|15682.1|15680.7|165
1692609600000|2023-08-21 09:20:00|15691.1|15689.7|15698.6|15697.2|15700.1|15698.7|15687.6|15686.2|361
1692609900000|2023-08-21 09:25:00|15698.1|15696.7|15706.1|15704.7|15712.6|15711.2|15698.1|15696.7|621
1692610200000|2023-08-21 09:30:00|15705.6|15704.2|15699.6|15698.2|15707.6|15706.2|15697.1|15695.7|402
1692610500000|2023-08-21 09:35:00|15700.1|15698.7|15702.6|15701.2|15706.1|15704.7|15697.6|15696.2|290
1692610800000|2023-08-21 09:40:00|15702.1|15700.7|15699.6|15698.2|15711.6|15710.2|15699.1|15697.7|313
1692611100000|2023-08-21 09:45:00|15699.1|15697.7|15706.1|15704.7|15711.1|15709.7|15698.1|15696.7|403
1692611400000|2023-08-21 09:50:00|15706.6|15705.2|15704.1|15702.7|15711.1|15709.7|15702.6|15701.2|290
1692611700000|2023-08-21 09:55:00|15703.6|15702.2|15696.6|15695.2|15704.1|15702.7|15695.1|15693.7|228
1692612000000|2023-08-21 10:00:00|15696.1|15694.7|15687.6|15686.2|15702.6|15701.2|15686.6|15685.2|263
1692612300000|2023-08-21 10:05:00|15688.1|15686.7|15698.6|15697.2|15703.1|15701.7|15685.6|15684.2|275
1692612600000|2023-08-21 10:10:00|15698.1|15696.7|15684.1|15682.7|15702.1|15700.7|15683.6|15682.2|262
1692612900000|2023-08-21 10:15:00|15683.6|15682.2|15687.1|15685.7|15693.6|15692.2|15682.1|15680.7|241
1692613200000|2023-08-21 10:20:00|15687.6|15686.2|15685.1|15683.7|15688.6|15687.2|15676.6|15675.2|203
1692613500000|2023-08-21 10:25:00|15685.6|15684.2|15678.6|15677.2|15689.1|15687.7|15678.1|15676.7|217
1692613800000|2023-08-21 10:30:00|15679.1|15677.7|15680.6|15679.2|15686.1|15684.7|15677.1|15675.7|198
1692614100000|2023-08-21 10:35:00|15680.1|15678.7|15674.6|15673.2|15680.1|15678.7|15672.1|15670.7|196
1692614400000|2023-08-21 10:40:00|15675.1|15673.7|15680.1|15678.7|15682.1|15680.7|15675.1|15673.7|129
1692614700000|2023-08-21 10:45:00|15679.6|15678.2|15678.1|15676.7|15683.1|15681.7|15676.1|15674.7|125
1692615000000|2023-08-21 10:50:00|15676.1|15674.7|15679.6|15678.2|15680.6|15679.2|15673.1|15671.7|225
1692615300000|2023-08-21 10:55:00|15679.1|15677.7|15678.6|15677.2|15682.1|15680.7|15673.6|15672.2|299
1692615600000|2023-08-21 11:00:00|15679.1|15677.7|15683.6|15682.2|15684.6|15683.2|15675.1|15673.7|192
1692615900000|2023-08-21 11:05:00|15684.1|15682.7|15687.6|15686.2|15690.6|15689.2|15681.6|15680.2|183
1692616200000|2023-08-21 11:10:00|15688.1|15686.7|15681.6|15680.2|15691.1|15689.7|15677.1|15675.7|181
1692616500000|2023-08-21 11:15:00|15682.1|15680.7|15692.1|15690.7|15692.1|15690.7|15681.1|15679.7|190
1692616800000|2023-08-21 11:20:00|15691.6|15690.2|15695.6|15694.2|15696.1|15694.7|15687.6|15686.2|189
1692617100000|2023-08-21 11:25:00|15696.1|15694.7|15689.1|15687.7|15696.1|15694.7|15686.6|15685.2|144
1692617400000|2023-08-21 11:30:00|15688.6|15687.2|15694.1|15692.7|15698.1|15696.7|15688.1|15686.7|109
1692617700000|2023-08-21 11:35:00|15694.6|15693.2|15693.6|15692.2|15695.6|15694.2|15688.1|15686.7|111
1692618000000|2023-08-21 11:40:00|15693.8|15692.4|15693.8|15692.4|15695.8|15694.4|15691.3|15689.9|106
1692618300000|2023-08-21 11:45:00|15694.3|15692.9|15700.3|15698.9|15700.3|15698.9|15693.3|15691.9|192
1692618600000|2023-08-21 11:50:00|15699.8|15698.4|15696.8|15695.4|15707.3|15705.9|15695.3|15693.9|326
1692618900000|2023-08-21 11:55:00|15696.3|15694.9|15693.8|15692.4|15698.3|15696.9|15693.8|15692.4|148
1692619200000|2023-08-21 12:00:00|15694.3|15692.9|15694.3|15692.9|15700.8|15699.4|15693.3|15691.9|161
1692619500000|2023-08-21 12:05:00|15694.8|15693.4|15686.3|15684.9|15696.3|15694.9|15685.3|15683.9|180
1692619800000|2023-08-21 12:10:00|15687.3|15685.9|15681.8|15680.4|15689.8|15688.4|15681.3|15679.9|158
1692620100000|2023-08-21 12:15:00|15681.3|15679.9|15671.3|15669.9|15681.8|15680.4|15664.8|15663.4|441
1692620400000|2023-08-21 12:20:00|15670.8|15669.4|15672.3|15670.9|15675.3|15673.9|15668.3|15666.9|210
1692620700000|2023-08-21 12:25:00|15671.8|15670.4|15666.3|15664.9|15671.8|15670.4|15665.3|15663.9|138
1692621000000|2023-08-21 12:30:00|15666.8|15665.4|15656.3|15654.9|15673.3|15671.9|15656.3|15654.9|310
1692621300000|2023-08-21 12:35:00|15656.8|15655.4|15660.8|15659.4|15662.3|15660.9|15654.8|15653.4|326
1692621600000|2023-08-21 12:40:00|15660.3|15658.9|15661.8|15660.4|15665.8|15664.4|15658.3|15656.9|197
1692621900000|2023-08-21 12:45:00|15661.3|15659.9|15655.3|15653.9|15663.3|15661.9|15649.8|15648.4|326
1692622200000|2023-08-21 12:50:00|15655.8|15654.4|15649.3|15647.9|15655.8|15654.4|15649.3|15647.9|223
1692622500000|2023-08-21 12:55:00|15648.8|15647.4|15655.3|15653.9|15656.8|15655.4|15648.3|15646.9|230
1692622800000|2023-08-21 13:00:00|15654.8|15653.4|15650.3|15648.9|15655.3|15653.9|15646.8|15645.4|173
1692623100000|2023-08-21 13:05:00|15649.8|15648.4|15641.3|15639.9|15650.3|15648.9|15640.8|15639.4|326
1692623400000|2023-08-21 13:10:00|15640.8|15639.4|15643.3|15641.9|15645.3|15643.9|15639.8|15638.4|253
1692623700000|2023-08-21 13:15:00|15642.3|15640.9|15629.3|15627.9|15644.8|15643.4|15625.3|15623.9|387
1692624000000|2023-08-21 13:20:00|15628.8|15627.4|15631.3|15629.9|15633.8|15632.4|15624.3|15622.9|278
1692624300000|2023-08-21 13:25:00|15631.8|15630.4|15631.8|15630.4|15632.3|15630.9|15622.3|15620.9|510
1692624600000|2023-08-21 13:30:00|15632.3|15630.9|15642.8|15641.4|15643.3|15641.9|15625.3|15623.9|882
1692624900000|2023-08-21 13:35:00|15642.3|15640.9|15636.8|15635.4|15649.3|15647.9|15629.3|15627.9|445
1692625200000|2023-08-21 13:40:00|15636.3|15634.9|15615.8|15614.4|15637.3|15635.9|15613.8|15612.4|523
1692625500000|2023-08-21 13:45:00|15616.3|15614.9|15625.8|15624.4|15628.8|15627.4|15612.8|15611.4|434
1692625800000|2023-08-21 13:50:00|15625.3|15623.9|15615.3|15613.9|15627.8|15626.4|15611.8|15610.4|345
1692626100000|2023-08-21 13:55:00|15615.8|15614.4|15625.8|15624.4|15625.8|15624.4|15610.3|15608.9|333
1692626400000|2023-08-21 14:00:00|15626.3|15624.9|15611.3|15609.9|15627.3|15625.9|15605.8|15604.4|337
1692626700000|2023-08-21 14:05:00|15610.8|15609.4|15613.3|15611.9|15627.3|15625.9|15609.3|15607.9|398
1692627000000|2023-08-21 14:10:00|15613.8|15612.4|15603.8|15602.4|15614.3|15612.9|15603.8|15602.4|447
1692627300000|2023-08-21 14:15:00|15604.3|15602.9|15607.3|15605.9|15615.3|15613.9|15602.3|15600.9|437
1692627600000|2023-08-21 14:20:00|15606.8|15605.4|15604.8|15603.4|15617.8|15616.4|15602.3|15600.9|319
1692627900000|2023-08-21 14:25:00|15605.3|15603.9|15591.6|15590.2|15605.3|15603.9|15588.1|15586.7|451
1692628200000|2023-08-21 14:30:00|15592.1|15590.7|15589.6|15588.2|15596.1|15594.7|15583.1|15581.7|464
1692628500000|2023-08-21 14:35:00|15589.1|15587.7|15597.1|15595.7|15601.6|15600.2|15584.1|15582.7|275
1692628800000|2023-08-21 14:40:00|15596.6|15595.2|15603.1|15601.7|15606.1|15604.7|15595.1|15593.7|498
1692629100000|2023-08-21 14:45:00|15602.6|15601.2|15600.6|15599.2|15610.6|15609.2|15598.1|15596.7|389
1692629400000|2023-08-21 14:50:00|15601.1|15599.7|15595.6|15594.2|15602.1|15600.7|15590.1|15588.7|354
1692629700000|2023-08-21 14:55:00|15596.1|15594.7|15605.1|15603.7|15613.1|15611.7|15594.1|15592.7|357
1692630000000|2023-08-21 15:00:00|15604.6|15603.2|15607.6|15606.2|15613.1|15611.7|15603.6|15602.2|296
1692630300000|2023-08-21 15:05:00|15608.1|15606.7|15606.6|15605.2|15611.1|15609.7|15601.1|15599.7|196
1692630600000|2023-08-21 15:10:00|15607.1|15605.7|15601.6|15600.2|15610.1|15608.7|15599.1|15597.7|294
1692630900000|2023-08-21 15:15:00|15601.1|15599.7|15601.1|15599.7|15603.1|15601.7|15595.6|15594.2|309
1692631200000|2023-08-21 15:20:00|15601.6|15600.2|15592.1|15590.7|15603.1|15601.7|15592.1|15590.7|463
1692631500000|2023-08-21 15:25:00|15592.6|15591.2|15595.1|15593.7|15598.1|15596.7|15592.1|15590.7|558
1692631800000|2023-08-21 15:30:00|15595.8|15593|15606.8|15604|15610.8|15608|15594.8|15592|857
1692632100000|2023-08-21 15:35:00|15607.3|15604.5|15598.3|15595.5|15614.8|15612|15593.3|15590.5|756
1692632400000|2023-08-21 15:40:00|15597.8|15595|15587.8|15585|15600.3|15597.5|15584.8|15582|474
1692632700000|2023-08-21 15:45:00|15587.3|15584.5|15588.3|15585.5|15593.8|15591|15584.3|15581.5|190
1692633000000|2023-08-21 15:50:00|15588.8|15586|15584.3|15581.5|15591.8|15589|15582.8|15580|163
1692633300000|2023-08-21 15:55:00|15583.8|15581|15587.8|15585|15591.8|15589|15581.3|15578.5|162
1692633600000|2023-08-21 16:00:00|15587.3|15584.5|15592.8|15590|15593.8|15591|15586.3|15583.5|91
1692633900000|2023-08-21 16:05:00|15592.3|15589.5|15590.8|15588|15595.3|15592.5|15588.8|15586|59
1692634200000|2023-08-21 16:10:00|15590.3|15587.5|15597.8|15595|15597.8|15595|15585.3|15582.5|97
1692634500000|2023-08-21 16:15:00|15598.3|15595.5|15601.8|15599|15603.8|15601|15597.3|15594.5|124
1692634800000|2023-08-21 16:20:00|15601.3|15598.5|15606.8|15604|15607.8|15605|15600.3|15597.5|89
1692635100000|2023-08-21 16:25:00|15607.3|15604.5|15610.3|15607.5|15611.8|15609|15606.3|15603.5|105
1692635400000|2023-08-21 16:30:00|15610.8|15608|15609.3|15606.5|15610.8|15608|15606.8|15604|63
1692635700000|2023-08-21 16:35:00|15608.8|15606|15606.3|15603.5|15610.3|15607.5|15604.8|15602|62
1692636000000|2023-08-21 16:40:00|15605.8|15603|15609.8|15607|15611.8|15609|15605.8|15603|46
1692636300000|2023-08-21 16:45:00|15610.3|15607.5|15616.8|15614|15617.8|15615|15608.8|15606|106
1692636600000|2023-08-21 16:50:00|15617.3|15614.5|15611.8|15609|15617.8|15615|15611.3|15608.5|58
1692636900000|2023-08-21 16:55:00|15611.3|15608.5|15619.8|15617|15619.8|15617|15610.8|15608|111
1692637200000|2023-08-21 17:00:00|15619.3|15616.5|15616.3|15613.5|15621.8|15619|15614.8|15612|113
1692637500000|2023-08-21 17:05:00|15615.8|15613|15621.3|15618.5|15623.8|15621|15615.3|15612.5|105
1692637800000|2023-08-21 17:10:00|15621.8|15619|15615.8|15613|15621.8|15619|15614.8|15612|27
1692638100000|2023-08-21 17:15:00|15615.3|15612.5|15626.8|15624|15626.8|15624|15615.3|15612.5|92
1692638400000|2023-08-21 17:20:00|15626.3|15623.5|15632.8|15630|15632.8|15630|15625.8|15623|95
1692638700000|2023-08-21 17:25:00|15633.3|15630.5|15633.3|15630.5|15640.3|15637.5|15632.8|15630|183
1692639000000|2023-08-21 17:30:00|15633.8|15631|15636.8|15634|15639.8|15637|15632.3|15629.5|75
1692639300000|2023-08-21 17:35:00|15636.3|15633.5|15637.8|15635|15641.8|15639|15636.3|15633.5|62
1692639600000|2023-08-21 17:40:00|15638.3|15635.5|15640.3|15637.5|15641.8|15639|15637.8|15635|66
1692639900000|2023-08-21 17:45:00|15640.8|15638|15640.8|15638|15642.8|15640|15638.8|15636|133
1692640200000|2023-08-21 17:50:00|15641.3|15638.5|15634.8|15632|15642.8|15640|15633.8|15631|63
1692640500000|2023-08-21 17:55:00|15635.3|15632.5|15636.3|15633.5|15636.8|15634|15630.8|15628|80
1692640800000|2023-08-21 18:00:00|15636.8|15634|15638.8|15636|15641.8|15639|15635.8|15633|54
1692641100000|2023-08-21 18:05:00|15638.3|15635.5|15641.3|15638.5|15644.3|15641.5|15637.8|15635|78
1692641400000|2023-08-21 18:10:00|15640.8|15638|15646.8|15644|15647.8|15645|15640.8|15638|101
1692641700000|2023-08-21 18:15:00|15647.3|15644.5|15638.3|15635.5|15648.3|15645.5|15637.8|15635|135
1692642000000|2023-08-21 18:20:00|15638.8|15636|15638.3|15635.5|15643.3|15640.5|15638.3|15635.5|126
1692642300000|2023-08-21 18:25:00|15638.8|15636|15638.8|15636|15640.8|15638|15633.8|15631|136
1692642600000|2023-08-21 18:30:00|15639.3|15636.5|15637.8|15635|15642.8|15640|15636.8|15634|82
1692642900000|2023-08-21 18:35:00|15638.3|15635.5|15643.3|15640.5|15644.3|15641.5|15638.3|15635.5|44
1692643200000|2023-08-21 18:40:00|15642.8|15640|15645.3|15642.5|15649.8|15647|15642.8|15640|89
1692643500000|2023-08-21 18:45:00|15644.8|15642|15651.3|15648.5|15651.8|15649|15643.8|15641|60
1692643800000|2023-08-21 18:50:00|15651.8|15649|15650.8|15648|15653.8|15651|15648.8|15646|102
1692644100000|2023-08-21 18:55:00|15650.3|15647.5|15650.8|15648|15651.8|15649|15646.8|15644|37
1692644400000|2023-08-21 19:00:00|15651.3|15648.5|15659.8|15657|15660.3|15657.5|15650.8|15648|187
1692644700000|2023-08-21 19:05:00|15660.3|15657.5|15661.3|15658.5|15663.3|15660.5|15657.3|15654.5|130
1692645000000|2023-08-21 19:10:00|15660.8|15658|15662.3|15659.5|15663.3|15660.5|15658.8|15656|76
1692645300000|2023-08-21 19:15:00|15662.8|15660|15666.3|15663.5|15668.8|15666|15662.3|15659.5|126
1692645600000|2023-08-21 19:20:00|15666.8|15664|15669.8|15667|15671.3|15668.5|15666.3|15663.5|78
1692645900000|2023-08-21 19:25:00|15670.3|15667.5|15662.3|15659.5|15670.8|15668|15660.8|15658|124
1692646200000|2023-08-21 19:30:00|15662.8|15660|15666.3|15663.5|15667.3|15664.5|15658.8|15656|154
1692646500000|2023-08-21 19:35:00|15665.8|15663|15664.3|15661.5|15667.3|15664.5|15661.8|15659|97
1692646800000|2023-08-21 19:40:00|15664.8|15662|15671.3|15668.5|15675.3|15672.5|15664.8|15662|173
1692647100000|2023-08-21 19:45:00|15670.8|15668|15665.8|15663|15671.3|15668.5|15665.8|15663|151
1692647400000|2023-08-21 19:50:00|15666.8|15664|15661.8|15659|15669.3|15666.5|15659.8|15657|238
1692647700000|2023-08-21 19:55:00|15660.8|15658|15656.8|15654|15664.3|15661.5|15654.8|15652|409
1692648000000|2023-08-21 20:00:00|15656.3|15653.5|15647.5|15640.5|15659.9|15653.5|15644.6|15637.6|6
1692648300000|2023-08-21 20:05:00|15646.6|15639.6|15646.9|15639.9|15650.5|15643.5|15644.1|15637.1|0
1692648600000|2023-08-21 20:10:00|15646|15639|15645.3|15638.3|15648.6|15641.6|15644|15637|0
1692648900000|2023-08-21 20:15:00|15646.2|15639.2|15647.2|15640.2|15648.7|15641.7|15644.3|15637.3|0
1692649200000|2023-08-21 20:20:00|15646.3|15639.3|15647.1|15640.1|15648|15641|15646.3|15639.3|0
1692649500000|2023-08-21 20:25:00|15646.2|15639.2|15645.3|15638.3|15647.1|15640.1|15644.4|15637.4|0
1692649800000|2023-08-21 20:30:00|15646.2|15639.2|15645.4|15638.4|15646.2|15639.2|15644.4|15637.4|0
1692650100000|2023-08-21 20:35:00|15645.3|15638.3|15645.3|15638.3|15645.4|15638.4|15644.4|15637.4|0
1692650400000|2023-08-21 20:40:00|15646.2|15639.2|15646.1|15639.1|15647.2|15640.2|15646.1|15639.1|0
1692650700000|2023-08-21 20:45:00|15645.2|15638.2|15646|15639|15646.9|15639.9|15644.3|15637.3|0
1692651000000|2023-08-21 20:50:00|15646.9|15639.9|15648.8|15641.8|15650.5|15643.5|15646|15639|0
1692651300000|2023-08-21 20:55:00|15647.9|15640.9|15647.2|15640.2|15649.6|15642.6|15646.9|15639.9|0
1692651600000|2023-08-21 21:00:00|15647.4|15640.4|15647.7|15640.7|15648|15641|15646.7|15639.7|0
1692651900000|2023-08-21 21:05:00|15647.8|15640.8|15648.1|15641.1|15648.3|15641.3|15647.4|15640.4|0
1692652200000|2023-08-21 21:10:00|15648.2|15641.2|15648.1|15641.1|15649.1|15642.1|15647.9|15640.9|0
1692652500000|2023-08-21 21:15:00|15648.2|15641.2|15648.7|15641.7|15648.9|15641.9|15647.9|15640.9|0
1692652800000|2023-08-21 21:20:00|15648.1|15641.1|15647|15640|15648.7|15641.7|15646.9|15639.9|0
1692653100000|2023-08-21 21:25:00|15647.4|15640.4|15648.6|15641.6|15648.6|15641.6|15647.4|15640.4|0
1692653400000|2023-08-21 21:30:00|15648.4|15641.4|15649.5|15642.5|15649.5|15642.5|15648.4|15641.4|0
1692653700000|2023-08-21 21:35:00|15649.6|15642.6|15649.2|15642.2|15649.9|15642.9|15649.2|15642.2|0
1692654000000|2023-08-21 21:40:00|15649.5|15642.5|15650.4|15643.4|15650.4|15643.4|15649.5|15642.5|0
1692654300000|2023-08-21 21:45:00|15650.6|15643.6|15648.3|15641.3|15650.7|15643.7|15648.3|15641.3|0
1692654600000|2023-08-21 21:50:00|15648.7|15641.7|15649.4|15642.4|15649.4|15642.4|15648.7|15641.7|0
1692654900000|2023-08-21 21:55:00|15649.3|15642.3|15649|15642|15649.3|15642.3|15649|15642|0
1692655200000|2023-08-21 22:00:00|15651.2|15644.2|15644.2|15637.2|15651.3|15644.3|15640.9|15633.9|0
1692655500000|2023-08-21 22:05:00|15643.8|15636.8|15645.4|15638.4|15645.5|15638.5|15641.9|15634.9|0
1692655800000|2023-08-21 22:10:00|15645|15638|15635.3|15628.3|15645.4|15638.4|15635.3|15628.3|0
1692656100000|2023-08-21 22:15:00|15636.2|15629.2|15638.7|15631.7|15640.6|15633.6|15635.3|15628.3|0
1692656400000|2023-08-21 22:20:00|15638.6|15631.6|15638.7|15631.7|15640.4|15633.4|15638.6|15631.6|0
1692656700000|2023-08-21 22:25:00|15637.8|15630.8|15638.7|15631.7|15639.6|15632.6|15636|15629|0
1692657000000|2023-08-21 22:30:00|15639.6|15632.6|15637.8|15630.8|15641.3|15634.3|15637.8|15630.8|0
1692657300000|2023-08-21 22:35:00|15637.3|15630.3|15637.8|15630.8|15638.7|15631.7|15636.9|15629.9|0
1692657600000|2023-08-21 22:40:00|15637.4|15630.4|15637.9|15630.9|15637.9|15630.9|15636.6|15629.6|0
1692657900000|2023-08-21 22:45:00|15638|15631|15637.4|15630.4|15639.2|15632.2|15637.1|15630.1|0
1692658200000|2023-08-21 22:50:00|15637|15630|15637.4|15630.4|15637.4|15630.4|15636.5|15629.5|0
1692658500000|2023-08-21 22:55:00|15638.3|15631.3|15637.4|15630.4|15639.2|15632.2|15636.5|15629.5|0
1692658800000|2023-08-21 23:00:00|15638.3|15631.3|15638.7|15631.7|15638.7|15631.7|15637.1|15630.1|0
1692659100000|2023-08-21 23:05:00|15638.9|15631.9|15641.6|15634.6|15641.6|15634.6|15638.9|15631.9|0
1692659400000|2023-08-21 23:10:00|15641.1|15634.1|15644.4|15637.4|15644.4|15637.4|15641.1|15634.1|0
1692659700000|2023-08-21 23:15:00|15645.2|15638.2|15645.3|15638.3|15645.3|15638.3|15644.4|15637.4|0
1692660000000|2023-08-21 23:20:00|15644.7|15637.7|15646.5|15639.5|15648.3|15641.3|15644.6|15637.6|0
1692660300000|2023-08-21 23:25:00|15645.6|15638.6|15647.4|15640.4|15648.3|15641.3|15645.6|15638.6|0
1692660600000|2023-08-21 23:30:00|15646.5|15639.5|15647.7|15640.7|15648.3|15641.3|15645.6|15638.6|0
1692660900000|2023-08-21 23:35:00|15647.6|15640.6|15646.7|15639.7|15647.6|15640.6|15645.8|15638.8|0
1692661200000|2023-08-21 23:40:00|15647.6|15640.6|15644.1|15637.1|15647.8|15640.8|15644.1|15637.1|0
1692661500000|2023-08-21 23:45:00|15643.2|15636.2|15640.4|15633.4|15643.2|15636.2|15640.4|15633.4|0
1692661800000|2023-08-21 23:50:00|15639.6|15632.6|15633.2|15626.2|15640.5|15633.5|15633.2|15626.2|0
1692662100000|2023-08-21 23:55:00|15631.4|15624.4|15634.1|15627.1|15634.1|15627.1|15631.4|15624.4|0
1692662400000|2023-08-22 00:00:00|15635|15628|15632.4|15625.4|15636.8|15629.8|15631.5|15624.5|0
1692662700000|2023-08-22 00:05:00|15631.5|15624.5|15624.4|15617.4|15632.4|15625.4|15623.4|15616.4|0
1692663000000|2023-08-22 00:10:00|15622.6|15615.6|15637.9|15630.9|15638.8|15631.8|15622.6|15615.6|0
1692663300000|2023-08-22 00:15:00|15638.8|15631.8|15640|15635|15650|15645|15636.8|15629.8|112
1692663600000|2023-08-22 00:20:00|15640.5|15635.5|15649|15644|15650.5|15645.5|15640.5|15635.5|97
1692663900000|2023-08-22 00:25:00|15650|15645|15645.5|15640.5|15650|15645|15640.5|15635.5|48
1692664200000|2023-08-22 00:30:00|15646|15641|15641|15636|15648.5|15643.5|15636.5|15631.5|19
1692664500000|2023-08-22 00:35:00|15641.5|15636.5|15645|15640|15646|15641|15640.5|15635.5|28
1692664800000|2023-08-22 00:40:00|15646|15641|15648.5|15643.5|15651.5|15646.5|15646|15641|31
1692665100000|2023-08-22 00:45:00|15648|15643|15651|15646|15652.5|15647.5|15647.5|15642.5|18
1692665400000|2023-08-22 00:50:00|15651.5|15646.5|15650.5|15645.5|15653|15648|15650|15645|0
1692665700000|2023-08-22 00:55:00|15651|15646|15652.5|15647.5|15653.5|15648.5|15647.5|15642.5|10
1692666000000|2023-08-22 01:00:00|15652|15647|15647.5|15642.5|15652.5|15647.5|15645.5|15640.5|18
1692666300000|2023-08-22 01:05:00|15647|15642|15641|15636|15647.5|15642.5|15634.5|15629.5|26
1692666600000|2023-08-22 01:10:00|15640.5|15635.5|15639|15634|15644|15639|15638.5|15633.5|11
1692666900000|2023-08-22 01:15:00|15638.5|15633.5|15637|15632|15639|15634|15634|15629|9
1692667200000|2023-08-22 01:20:00|15636.5|15631.5|15645.5|15640.5|15645.5|15640.5|15634.5|15629.5|9
1692667500000|2023-08-22 01:25:00|15646|15641|15653.5|15648.5|15653.5|15648.5|15645.5|15640.5|13
1692667800000|2023-08-22 01:30:00|15653|15648|15658.5|15653.5|15663|15658|15652.5|15647.5|79
1692668100000|2023-08-22 01:35:00|15658|15653|15653.5|15648.5|15658.5|15653.5|15652.5|15647.5|18
1692668400000|2023-08-22 01:40:00|15653|15648|15649.5|15644.5|15655|15650|15647.5|15642.5|14
1692668700000|2023-08-22 01:45:00|15650|15645|15650.5|15645.5|15651.5|15646.5|15645.5|15640.5|22
1692669000000|2023-08-22 01:50:00|15650|15645|15639|15634|15650|15645|15638|15633|22
1692669300000|2023-08-22 01:55:00|15640.5|15635.5|15649.5|15644.5|15650.5|15645.5|15640.5|15635.5|18
1692669600000|2023-08-22 02:00:00|15650|15645|15652.5|15647.5|15654.5|15649.5|15647.5|15642.5|13
1692669900000|2023-08-22 02:05:00|15653|15648|15649.5|15644.5|15653|15648|15645.5|15640.5|12
1692670200000|2023-08-22 02:10:00|15650|15645|15652|15647|15652.5|15647.5|15646|15641|20
1692670500000|2023-08-22 02:15:00|15651.5|15646.5|15653|15648|15655|15650|15650|15645|4
1692670800000|2023-08-22 02:20:00|15652.5|15647.5|15660|15655|15660.5|15655.5|15651.5|15646.5|21
1692671100000|2023-08-22 02:25:00|15659.5|15654.5|15659.5|15654.5|15663|15658|15657|15652|30
1692671400000|2023-08-22 02:30:00|15660|15655|15661.5|15656.5|15665|15660|15658|15653|25
1692671700000|2023-08-22 02:35:00|15661|15656|15658.5|15653.5|15661|15656|15656|15651|12
1692672000000|2023-08-22 02:40:00|15658|15653|15658.5|15653.5|15659.5|15654.5|15657|15652|6
1692672300000|2023-08-22 02:45:00|15658|15653|15659|15654|15660.5|15655.5|15655|15650|10
1692672600000|2023-08-22 02:50:00|15658.5|15653.5|15660.5|15655.5|15661.5|15656.5|15657.5|15652.5|8
1692672900000|2023-08-22 02:55:00|15661|15656|15659.5|15654.5|15661.5|15656.5|15657.5|15652.5|12
1692673200000|2023-08-22 03:00:00|15659|15654|15659.5|15654.5|15660|15655|15657.5|15652.5|3
1692673500000|2023-08-22 03:05:00|15659|15654|15663|15658|15664.5|15659.5|15658.5|15653.5|20
1692673800000|2023-08-22 03:10:00|15663.5|15658.5|15662|15657|15664|15659|15661|15656|5
1692674100000|2023-08-22 03:15:00|15661.5|15656.5|15665.5|15660.5|15665.5|15660.5|15661|15656|8
1692674400000|2023-08-22 03:20:00|15664|15659|15664|15659|15665.5|15660.5|15663|15658|6
1692674700000|2023-08-22 03:25:00|15663.5|15658.5|15663|15658|15664.5|15659.5|15663|15658|2
1692675000000|2023-08-22 03:30:00|15663.5|15658.5|15658.5|15653.5|15663.5|15658.5|15655.5|15650.5|14
1692675300000|2023-08-22 03:35:00|15659|15654|15657.5|15652.5|15660.5|15655.5|15656.5|15651.5|11
1692675600000|2023-08-22 03:40:00|15658|15653|15657.5|15652.5|15661.5|15656.5|15655.5|15650.5|12
1692675900000|2023-08-22 03:45:00|15658|15653|15660|15655|15662.5|15657.5|15657.5|15652.5|15
1692676200000|2023-08-22 03:50:00|15660.5|15655.5|15661.5|15656.5|15662|15657|15659.5|15654.5|8
1692676500000|2023-08-22 03:55:00|15661|15656|15663|15658|15663.5|15658.5|15660.5|15655.5|11
1692676800000|2023-08-22 04:00:00|15662.5|15657.5|15658|15653|15662.5|15657.5|15656.5|15651.5|6
1692677100000|2023-08-22 04:05:00|15658.5|15653.5|15657|15652|15658.5|15653.5|15655.5|15650.5|5
1692677400000|2023-08-22 04:10:00|15656.5|15651.5|15657.5|15652.5|15658|15653|15656.5|15651.5|1
1692677700000|2023-08-22 04:15:00|15658|15653|15656.5|15651.5|15659|15654|15656|15651|3
1692678000000|2023-08-22 04:20:00|15657|15652|15655|15650|15657.5|15652.5|15653|15648|36
1692678300000|2023-08-22 04:25:00|15654.5|15649.5|15654.5|15649.5|15656.5|15651.5|15653.5|15648.5|5
1692678600000|2023-08-22 04:30:00|15655|15650|15654.5|15649.5|15655|15650|15653|15648|7
1692678900000|2023-08-22 04:35:00|15654|15649|15654.5|15649.5|15656.5|15651.5|15652.5|15647.5|16
1692679200000|2023-08-22 04:40:00|15655|15650|15654|15649|15656|15651|15653.5|15648.5|7
1692679500000|2023-08-22 04:45:00|15653.5|15648.5|15653.5|15648.5|15656|15651|15653.5|15648.5|7
1692679800000|2023-08-22 04:50:00|15654|15649|15656|15651|15657|15652|15653|15648|45
1692680100000|2023-08-22 04:55:00|15655.5|15650.5|15656|15651|15657.5|15652.5|15654|15649|16
1692680400000|2023-08-22 05:00:00|15655.5|15650.5|15660|15655|15660|15655|15655.5|15650.5|36
1692680700000|2023-08-22 05:05:00|15661|15656|15652.5|15647.5|15667|15662|15652|15647|63
1692681000000|2023-08-22 05:10:00|15653|15648|15660.5|15655.5|15661|15656|15650.5|15645.5|47
1692681300000|2023-08-22 05:15:00|15660|15655|15658.5|15653.5|15661.5|15656.5|15655.5|15650.5|38
1692681600000|2023-08-22 05:20:00|15658|15653|15659.5|15654.5|15662|15657|15658|15653|20
1692681900000|2023-08-22 05:25:00|15660|15655|15660.5|15655.5|15662|15657|15659.5|15654.5|14
1692682200000|2023-08-22 05:30:00|15661|15656|15652.5|15647.5|15661.5|15656.5|15652|15647|10
1692682500000|2023-08-22 05:35:00|15653|15648|15655|15650|15656.5|15651.5|15651|15646|34
1692682800000|2023-08-22 05:40:00|15655.5|15650.5|15656.5|15651.5|15661.5|15656.5|15655|15650|77
1692683100000|2023-08-22 05:45:00|15657|15652|15660|15655|15661|15656|15656.5|15651.5|17
1692683400000|2023-08-22 05:50:00|15660.5|15655.5|15664.5|15659.5|15666|15661|15658|15653|36
1692683700000|2023-08-22 05:55:00|15665|15660|15663.5|15658.5|15665|15660|15660.5|15655.5|28
1692684000000|2023-08-22 06:00:00|15662.4|15659.6|15657.9|15655.1|15662.4|15659.6|15650.9|15648.1|174
1692684300000|2023-08-22 06:05:00|15658.9|15656.1|15669.4|15666.6|15677.9|15675.1|15658.4|15655.6|272
1692684600000|2023-08-22 06:10:00|15669.9|15667.1|15678.4|15675.6|15679.4|15676.6|15665.9|15663.1|142
1692684900000|2023-08-22 06:15:00|15678.9|15676.1|15687.4|15684.6|15691.4|15688.6|15673.9|15671.1|180
1692685200000|2023-08-22 06:20:00|15687.9|15685.1|15686.9|15684.1|15691.9|15689.1|15684.9|15682.1|141
1692685500000|2023-08-22 06:25:00|15687.4|15684.6|15683.4|15680.6|15687.9|15685.1|15682.9|15680.1|94
1692685800000|2023-08-22 06:30:00|15683.9|15681.1|15682.4|15679.6|15687.9|15685.1|15680.9|15678.1|120
1692686100000|2023-08-22 06:35:00|15681.9|15679.1|15672.9|15670.1|15682.9|15680.1|15671.9|15669.1|171
1692686400000|2023-08-22 06:40:00|15672.4|15669.6|15678.4|15675.6|15679.4|15676.6|15671.4|15668.6|80
1692686700000|2023-08-22 06:45:00|15677.9|15675.1|15667.4|15664.6|15678.4|15675.6|15664.4|15661.6|198
1692687000000|2023-08-22 06:50:00|15667.9|15665.1|15677.9|15675.1|15679.9|15677.1|15667.4|15664.6|74
1692687300000|2023-08-22 06:55:00|15677.4|15674.6|15691.4|15688.6|15692.9|15690.1|15674.9|15672.1|205
1692687600000|2023-08-22 07:00:00|15690.9|15688.1|15693.7|15692.3|15695.7|15694.3|15674.2|15672.8|1372
1692687900000|2023-08-22 07:05:00|15693.2|15691.8|15707.2|15705.8|15708.2|15706.8|15691.2|15689.8|669
1692688200000|2023-08-22 07:10:00|15707.7|15706.3|15716.7|15715.3|15720.7|15719.3|15704.2|15702.8|619
1692688500000|2023-08-22 07:15:00|15716.2|15714.8|15716.7|15715.3|15727.7|15726.3|15711.2|15709.8|551
1692688800000|2023-08-22 07:20:00|15717.2|15715.8|15719.2|15717.8|15730.7|15729.3|15710.2|15708.8|550
1692689100000|2023-08-22 07:25:00|15719.7|15718.3|15697.2|15695.8|15722.2|15720.8|15686.2|15684.8|917
1692689400000|2023-08-22 07:30:00|15696.7|15695.3|15719.7|15718.3|15720.7|15719.3|15690.2|15688.8|586
1692689700000|2023-08-22 07:35:00|15720.2|15718.8|15735.7|15734.3|15736.2|15734.8|15715.7|15714.3|563
1692690000000|2023-08-22 07:40:00|15735.6|15734.2|15749.6|15748.2|15752.1|15750.7|15728.1|15726.7|848
1692690300000|2023-08-22 07:45:00|15750.1|15748.7|15756.6|15755.2|15757.1|15755.7|15742.1|15740.7|678
1692690600000|2023-08-22 07:50:00|15757.1|15755.7|15754.6|15753.2|15769.1|15767.7|15751.6|15750.2|1049
1692690900000|2023-08-22 07:55:00|15755.1|15753.7|15754.6|15753.2|15758.6|15757.2|15746.6|15745.2|633
1692691200000|2023-08-22 08:00:00|15755.1|15753.7|15766.1|15764.7|15767.1|15765.7|15754.6|15753.2|702
1692691500000|2023-08-22 08:05:00|15766.6|15765.2|15766.6|15765.2|15775.6|15774.2|15757.6|15756.2|840
1692691800000|2023-08-22 08:10:00|15767.1|15765.7|15762.1|15760.7|15769.6|15768.2|15757.6|15756.2|542
1692692100000|2023-08-22 08:15:00|15762.6|15761.2|15750.6|15749.2|15767.6|15766.2|15740.1|15738.7|653
1692692400000|2023-08-22 08:20:00|15750.1|15748.7|15760.6|15759.2|15762.1|15760.7|15746.1|15744.7|444
1692692700000|2023-08-22 08:25:00|15761.1|15759.7|15740.6|15739.2|15762.1|15760.7|15737.6|15736.2|481
1692693000000|2023-08-22 08:30:00|15740.1|15738.7|15735.6|15734.2|15747.1|15745.7|15734.6|15733.2|346
1692693300000|2023-08-22 08:35:00|15735.1|15733.7|15740.1|15738.7|15744.6|15743.2|15732.1|15730.7|445
1692693600000|2023-08-22 08:40:00|15739.1|15737.7|15755.6|15754.2|15755.6|15754.2|15731.6|15730.2|262
1692693900000|2023-08-22 08:45:00|15756.1|15754.7|15744.6|15743.2|15756.1|15754.7|15739.6|15738.2|265
1692694200000|2023-08-22 08:50:00|15744.1|15742.7|15746.6|15745.2|15748.6|15747.2|15741.1|15739.7|998
1692694500000|2023-08-22 08:55:00|15746.1|15744.7|15754.1|15752.7|15756.1|15754.7|15736.1|15734.7|476
1692694800000|2023-08-22 09:00:00|15754.6|15753.2|15755.1|15753.7|15760.1|15758.7|15750.1|15748.7|312
1692695100000|2023-08-22 09:05:00|15755.6|15754.2|15758.6|15757.2|15769.1|15767.7|15753.1|15751.7|427
1692695400000|2023-08-22 09:10:00|15758.1|15756.7|15757.1|15755.7|15766.1|15764.7|15757.1|15755.7|253
1692695700000|2023-08-22 09:15:00|15757.6|15756.2|15746.6|15745.2|15761.1|15759.7|15745.6|15744.2|226
1692696000000|2023-08-22 09:20:00|15746.1|15744.7|15755.1|15753.7|15755.1|15753.7|15740.1|15738.7|316
1692696300000|2023-08-22 09:25:00|15755.6|15754.2|15754.6|15753.2|15758.6|15757.2|15752.1|15750.7|277
1692696600000|2023-08-22 09:30:00|15755.1|15753.7|15761.6|15760.2|15762.1|15760.7|15754.6|15753.2|144
1692696900000|2023-08-22 09:35:00|15762.1|15760.7|15767.1|15765.7|15769.6|15768.2|15760.6|15759.2|180
1692697200000|2023-08-22 09:40:00|15766.6|15765.2|15774.1|15772.7|15774.1|15772.7|15766.1|15764.7|319
1692697500000|2023-08-22 09:45:00|15774.6|15773.2|15770.1|15768.7|15779.1|15777.7|15769.1|15767.7|401
1692697800000|2023-08-22 09:50:00|15770.6|15769.2|15765.6|15764.2|15775.6|15774.2|15763.6|15762.2|188
1692698100000|2023-08-22 09:55:00|15766.1|15764.7|15757.1|15755.7|15770.1|15768.7|15757.1|15755.7|235
1692698400000|2023-08-22 10:00:00|15757.6|15756.2|15762.1|15760.7|15769.1|15767.7|15757.6|15756.2|159
1692698700000|2023-08-22 10:05:00|15762.6|15761.2|15766.6|15765.2|15773.6|15772.2|15762.6|15761.2|174
1692699000000|2023-08-22 10:10:00|15767.1|15765.7|15770.1|15768.7|15774.1|15772.7|15765.1|15763.7|185
1692699300000|2023-08-22 10:15:00|15769.6|15768.2|15767.6|15766.2|15773.1|15771.7|15767.1|15765.7|240
1692699600000|2023-08-22 10:20:00|15768.1|15766.7|15772.6|15771.2|15779.1|15777.7|15766.6|15765.2|316
1692699900000|2023-08-22 10:25:00|15772.1|15770.7|15773.6|15772.2|15777.1|15775.7|15768.6|15767.2|173
1692700200000|2023-08-22 10:30:00|15774.1|15772.7|15777.1|15775.7|15781.6|15780.2|15774.1|15772.7|207
1692700500000|2023-08-22 10:35:00|15777.6|15776.2|15779.6|15778.2|15781.6|15780.2|15773.1|15771.7|163
1692700800000|2023-08-22 10:40:00|15780.1|15778.7|15780.6|15779.2|15784.1|15782.7|15778.1|15776.7|143
1692701100000|2023-08-22 10:45:00|15781.1|15779.7|15777.1|15775.7|15782.1|15780.7|15776.1|15774.7|189
1692701400000|2023-08-22 10:50:00|15777.6|15776.2|15773.1|15771.7|15777.6|15776.2|15769.1|15767.7|241
1692701700000|2023-08-22 10:55:00|15772.6|15771.2|15772.1|15770.7|15773.6|15772.2|15767.1|15765.7|113
1692702000000|2023-08-22 11:00:00|15771.6|15770.2|15768.1|15766.7|15775.6|15774.2|15765.1|15763.7|164
1692702300000|2023-08-22 11:05:00|15768.6|15767.2|15764.1|15762.7|15772.1|15770.7|15764.1|15762.7|135
1692702600000|2023-08-22 11:10:00|15763.1|15761.7|15769.1|15767.7|15770.1|15768.7|15762.1|15760.7|158
1692702900000|2023-08-22 11:15:00|15769.6|15768.2|15775.1|15773.7|15776.1|15774.7|15766.1|15764.7|160
1692703200000|2023-08-22 11:20:00|15774.6|15773.2|15775.1|15773.7|15776.1|15774.7|15771.1|15769.7|159
1692703500000|2023-08-22 11:25:00|15774.6|15773.2|15772.6|15771.2|15778.1|15776.7|15771.6|15770.2|181
1692703800000|2023-08-22 11:30:00|15773.1|15771.7|15773.1|15771.7|15778.6|15777.2|15772.1|15770.7|93
1692704100000|2023-08-22 11:35:00|15773.6|15772.2|15775.1|15773.7|15775.6|15774.2|15769.1|15767.7|107
1692704400000|2023-08-22 11:40:00|15774.5|15773.1|15779.5|15778.1|15782.5|15781.1|15772.5|15771.1|204
1692704700000|2023-08-22 11:45:00|15779|15777.6|15785|15783.6|15787.5|15786.1|15779|15777.6|229
1692705000000|2023-08-22 11:50:00|15785.5|15784.1|15784|15782.6|15792.5|15791.1|15783.5|15782.1|342
1692705300000|2023-08-22 11:55:00|15783.5|15782.1|15785.5|15784.1|15789.5|15788.1|15782.5|15781.1|119
1692705600000|2023-08-22 12:00:00|15786|15784.6|15786|15784.6|15788.5|15787.1|15784.5|15783.1|117
1692705900000|2023-08-22 12:05:00|15786.5|15785.1|15797.5|15796.1|15797.5|15796.1|15785.5|15784.1|291
1692706200000|2023-08-22 12:10:00|15798.5|15797.1|15797.5|15796.1|15799.5|15798.1|15794.5|15793.1|252
1692706500000|2023-08-22 12:15:00|15797|15795.6|15791.5|15790.1|15797|15795.6|15786.5|15785.1|277
1692706800000|2023-08-22 12:20:00|15791|15789.6|15787.5|15786.1|15791.5|15790.1|15784.5|15783.1|226
1692707100000|2023-08-22 12:25:00|15787|15785.6|15783.5|15782.1|15790|15788.6|15782.5|15781.1|148
1692707400000|2023-08-22 12:30:00|15784|15782.6|15792.5|15791.1|15795.5|15794.1|15782.5|15781.1|282
1692707700000|2023-08-22 12:35:00|15791.5|15790.1|15787.5|15786.1|15795|15793.6|15787.5|15786.1|131
1692708000000|2023-08-22 12:40:00|15788|15786.6|15762.5|15761.1|15789|15787.6|15761.5|15760.1|364
1692708300000|2023-08-22 12:45:00|15762|15760.6|15765|15763.6|15773.5|15772.1|15761.5|15760.1|412
1692708600000|2023-08-22 12:50:00|15765.5|15764.1|15775|15773.6|15777|15775.6|15765|15763.6|134
1692708900000|2023-08-22 12:55:00|15774.5|15773.1|15768.5|15767.1|15776.5|15775.1|15768|15766.6|136
1692709200000|2023-08-22 13:00:00|15768|15766.6|15767.5|15766.1|15772|15770.6|15763.5|15762.1|145
1692709500000|2023-08-22 13:05:00|15768|15766.6|15765|15763.6|15769.5|15768.1|15761.5|15760.1|185
1692709800000|2023-08-22 13:10:00|15765.5|15764.1|15755|15753.6|15766|15764.6|15753.5|15752.1|254
1692710100000|2023-08-22 13:15:00|15754.5|15753.1|15758.5|15757.1|15759.5|15758.1|15752.5|15751.1|203
1692710400000|2023-08-22 13:20:00|15758|15756.6|15755.5|15754.1|15761.5|15760.1|15750.5|15749.1|368
1692710700000|2023-08-22 13:25:00|15755|15753.6|15756.5|15755.1|15757|15755.6|15748|15746.6|237
1692711000000|2023-08-22 13:30:00|15757|15755.6|15759|15757.6|15762.5|15761.1|15748.5|15747.1|365
1692711300000|2023-08-22 13:35:00|15758.5|15757.1|15742.5|15741.1|15760|15758.6|15742|15740.6|303
1692711600000|2023-08-22 13:40:00|15742|15740.6|15734.5|15733.1|15746|15744.6|15733.5|15732.1|627
1692711900000|2023-08-22 13:45:00|15735|15733.6|15725.5|15724.1|15737.5|15736.1|15725|15723.6|595
1692712200000|2023-08-22 13:50:00|15723.5|15722.1|15701.5|15700.1|15725.5|15724.1|15695.5|15694.1|911
1692712500000|2023-08-22 13:55:00|15701|15699.6|15701.5|15700.1|15707.5|15706.1|15697|15695.6|563
1692712800000|2023-08-22 14:00:00|15701|15699.6|15718.5|15717.1|15719.5|15718.1|15697.5|15696.1|574
1692713100000|2023-08-22 14:05:00|15719|15717.6|15704|15702.6|15721.5|15720.1|15702.5|15701.1|696
1692713400000|2023-08-22 14:10:00|15704.6|15703.2|15722.1|15720.7|15728.6|15727.2|15703.6|15702.2|360
1692713700000|2023-08-22 14:15:00|15721.6|15720.2|15724.6|15723.2|15729.6|15728.2|15713.6|15712.2|396
1692714000000|2023-08-22 14:20:00|15724.1|15722.7|15712.6|15711.2|15729.1|15727.7|15711.1|15709.7|288
1692714300000|2023-08-22 14:25:00|15713.1|15711.7|15712.1|15710.7|15717.6|15716.2|15709.1|15707.7|281
1692714600000|2023-08-22 14:30:00|15711.6|15710.2|15698.1|15696.7|15714.6|15713.2|15697.1|15695.7|342
1692714900000|2023-08-22 14:35:00|15698.6|15697.2|15712.6|15711.2|15713.6|15712.2|15696.1|15694.7|373
1692715200000|2023-08-22 14:40:00|15713.1|15711.7|15705.6|15704.2|15715.1|15713.7|15703.1|15701.7|321
1692715500000|2023-08-22 14:45:00|15706.1|15704.7|15709.1|15707.7|15713.1|15711.7|15700.1|15698.7|269
1692715800000|2023-08-22 14:50:00|15708.6|15707.2|15717.1|15715.7|15718.1|15716.7|15702.1|15700.7|380
1692716100000|2023-08-22 14:55:00|15718.6|15717.2|15708.6|15707.2|15719.6|15718.2|15707.1|15705.7|368
1692716400000|2023-08-22 15:00:00|15709.1|15707.7|15695.1|15693.7|15710.1|15708.7|15695.1|15693.7|352
1692716700000|2023-08-22 15:05:00|15694.6|15693.2|15692.6|15691.2|15699.1|15697.7|15691.1|15689.7|231
1692717000000|2023-08-22 15:10:00|15692.1|15690.7|15696.1|15694.7|15706.1|15704.7|15690.1|15688.7|213
1692717300000|2023-08-22 15:15:00|15695.6|15694.2|15701.1|15699.7|15702.1|15700.7|15692.1|15690.7|414
1692717600000|2023-08-22 15:20:00|15700.6|15699.2|15704.6|15703.2|15705.1|15703.7|15698.1|15696.7|466
1692717900000|2023-08-22 15:25:00|15704.1|15702.7|15706.1|15704.7|15710.1|15708.7|15699.6|15698.2|689
1692718200000|2023-08-22 15:30:00|15706.6|15705.2|15707.8|15705|15707.8|15705.2|15698.8|15696|1203
1692718500000|2023-08-22 15:35:00|15707.3|15704.5|15701.8|15699|15714.8|15712|15701.3|15698.5|461
1692718800000|2023-08-22 15:40:00|15701.3|15698.5|15700.3|15697.5|15704.8|15702|15698.8|15696|319
1692719100000|2023-08-22 15:45:00|15699.8|15697|15704.3|15701.5|15705.3|15702.5|15698.8|15696|148
1692719400000|2023-08-22 15:50:00|15704.8|15702|15698.8|15696|15704.8|15702|15697.8|15695|197
1692719700000|2023-08-22 15:55:00|15698.3|15695.5|15697.3|15694.5|15701.8|15699|15696.8|15694|114
1692720000000|2023-08-22 16:00:00|15696.8|15694|15695.3|15692.5|15700.3|15697.5|15692.8|15690|191
1692720300000|2023-08-22 16:05:00|15694.8|15692|15694.3|15691.5|15698.3|15695.5|15693.3|15690.5|93
1692720600000|2023-08-22 16:10:00|15694.8|15692|15679.3|15676.5|15695.8|15693|15678.3|15675.5|262
1692720900000|2023-08-22 16:15:00|15678.8|15676|15683.8|15681|15685.3|15682.5|15675.3|15672.5|185
1692721200000|2023-08-22 16:20:00|15684.3|15681.5|15685.8|15683|15685.8|15683|15680.3|15677.5|189
1692721500000|2023-08-22 16:25:00|15684.8|15682|15693.8|15691|15696.8|15694|15682.8|15680|238
1692721800000|2023-08-22 16:30:00|15692.8|15690|15688.3|15685.5|15695.3|15692.5|15687.3|15684.5|87
1692722100000|2023-08-22 16:35:00|15687.8|15685|15701.8|15699|15702.8|15700|15686.8|15684|144
1692722400000|2023-08-22 16:40:00|15701.3|15698.5|15702.8|15700|15706.3|15703.5|15699.8|15697|131
1692722700000|2023-08-22 16:45:00|15701.8|15699|15696.3|15693.5|15703.8|15701|15696.3|15693.5|119
1692723000000|2023-08-22 16:50:00|15695.8|15693|15702.8|15700|15706.8|15704|15695.8|15693|63
1692723300000|2023-08-22 16:55:00|15702.3|15699.5|15696.3|15693.5|15706.8|15704|15695.3|15692.5|141
1692723600000|2023-08-22 17:00:00|15695.8|15693|15686.3|15683.5|15698.8|15696|15681.8|15679|280
1692723900000|2023-08-22 17:05:00|15686.8|15684|15692.8|15690|15693.8|15691|15682.8|15680|125
1692724200000|2023-08-22 17:10:00|15693.3|15690.5|15686.3|15683.5|15696.3|15693.5|15685.3|15682.5|128
1692724500000|2023-08-22 17:15:00|15685.8|15683|15685.8|15683|15688.8|15686|15681.8|15679|108
1692724800000|2023-08-22 17:20:00|15685.3|15682.5|15684.8|15682|15689.3|15686.5|15683.8|15681|52
1692725100000|2023-08-22 17:25:00|15684.3|15681.5|15690.8|15688|15691.8|15689|15683.8|15681|33
1692725400000|2023-08-22 17:30:00|15690.3|15687.5|15687.8|15685|15690.8|15688|15684.8|15682|47
1692725700000|2023-08-22 17:35:00|15688.3|15685.5|15684.3|15681.5|15689.8|15687|15683.8|15681|96
1692726000000|2023-08-22 17:40:00|15684.8|15682|15683.8|15681|15687.8|15685|15681.8|15679|40
1692726300000|2023-08-22 17:45:00|15683.3|15680.5|15683.3|15680.5|15686.8|15684|15680.8|15678|62
1692726600000|2023-08-22 17:50:00|15683.8|15681|15682.8|15680|15686.8|15684|15678.8|15676|53
1692726900000|2023-08-22 17:55:00|15682.3|15679.5|15688.8|15686|15690.8|15688|15682.3|15679.5|60
1692727200000|2023-08-22 18:00:00|15688.3|15685.5|15686.8|15684|15692.8|15690|15680.3|15677.5|121
1692727500000|2023-08-22 18:05:00|15686.3|15683.5|15692.3|15689.5|15692.8|15690|15685.3|15682.5|50
1692727800000|2023-08-22 18:10:00|15692.8|15690|15688.3|15685.5|15694.3|15691.5|15684.8|15682|77
1692728100000|2023-08-22 18:15:00|15687.8|15685|15687.8|15685|15690.8|15688|15685.3|15682.5|27
1692728400000|2023-08-22 18:20:00|15687.3|15684.5|15691.3|15688.5|15692.8|15690|15683.3|15680.5|56
1692728700000|2023-08-22 18:25:00|15690.8|15688|15701.8|15699|15702.3|15699.5|15690.8|15688|97
1692729000000|2023-08-22 18:30:00|15702.3|15699.5|15708.3|15705.5|15708.3|15705.5|15699.8|15697|160
1692729300000|2023-08-22 18:35:00|15708.8|15706|15707.3|15704.5|15710.8|15708|15703.3|15700.5|103
1692729600000|2023-08-22 18:40:00|15707.8|15705|15699.8|15697|15707.8|15705|15697.3|15694.5|141
1692729900000|2023-08-22 18:45:00|15700.3|15697.5|15698.8|15696|15700.8|15698|15693.8|15691|74
1692730200000|2023-08-22 18:50:00|15698.3|15695.5|15696.8|15694|15700.3|15697.5|15695.8|15693|73
1692730500000|2023-08-22 18:55:00|15696.3|15693.5|15704.3|15701.5|15704.8|15702|15695.8|15693|89
1692730800000|2023-08-22 19:00:00|15704.8|15702|15706.3|15703.5|15707.8|15705|15702.8|15700|58
1692731100000|2023-08-22 19:05:00|15705.8|15703|15709.3|15706.5|15712.3|15709.5|15705.8|15703|88
1692731400000|2023-08-22 19:10:00|15709.8|15707|15712.8|15710|15712.8|15710|15708.8|15706|89
1692731700000|2023-08-22 19:15:00|15713.3|15710.5|15706.8|15704|15714.3|15711.5|15706.3|15703.5|94
1692732000000|2023-08-22 19:20:00|15707.3|15704.5|15702.3|15699.5|15708.8|15706|15699.3|15696.5|87
1692732300000|2023-08-22 19:25:00|15701.8|15699|15699.8|15697|15705.8|15703|15696.8|15694|55
1692732600000|2023-08-22 19:30:00|15699.3|15696.5|15690.3|15687.5|15699.8|15697|15686.8|15684|176
1692732900000|2023-08-22 19:35:00|15689.8|15687|15683.3|15680.5|15690.8|15688|15683.3|15680.5|90
1692733200000|2023-08-22 19:40:00|15683.8|15681|15681.8|15679|15686.3|15683.5|15681.3|15678.5|92
1692733500000|2023-08-22 19:45:00|15682.3|15679.5|15684.3|15681.5|15686.8|15684|15680.8|15678|88
1692733800000|2023-08-22 19:50:00|15683.8|15681|15690.8|15688|15695.8|15693|15682.8|15680|279
1692734100000|2023-08-22 19:55:00|15691.3|15688.5|15693.3|15690.5|15698.3|15695.5|15689.8|15687|230
1692734400000|2023-08-22 20:00:00|15693.6|15686.6|15691.6|15684.6|15699|15692|15690.6|15683.6|17
1692734700000|2023-08-22 20:05:00|15692|15685|15695|15688|15696|15689|15691.6|15684.6|0
1692735000000|2023-08-22 20:10:00|15695.9|15688.9|15693.2|15686.2|15695.9|15688.9|15693.2|15686.2|0
1692735300000|2023-08-22 20:15:00|15692.3|15685.3|15693|15686|15693.1|15686.1|15691.2|15684.2|0
1692735600000|2023-08-22 20:20:00|15692.1|15685.1|15693.8|15686.8|15694.7|15687.7|15692|15685|0
1692735900000|2023-08-22 20:25:00|15693.3|15686.3|15690.2|15683.2|15693.8|15686.8|15690.2|15683.2|0
1692736200000|2023-08-22 20:30:00|15690.1|15683.1|15691.8|15684.8|15691.8|15684.8|15689.2|15682.2|0
1692736500000|2023-08-22 20:35:00|15692.7|15685.7|15692|15685|15693.8|15686.8|15691.8|15684.8|0
1692736800000|2023-08-22 20:40:00|15692.5|15685.5|15691.8|15684.8|15692.9|15685.9|15691.5|15684.5|0
1692737100000|2023-08-22 20:45:00|15691.7|15684.7|15691.7|15684.7|15691.7|15684.7|15690.8|15683.8|0
1692737400000|2023-08-22 20:50:00|15692.2|15685.2|15693.5|15686.5|15693.5|15686.5|15691.7|15684.7|0
1692737700000|2023-08-22 20:55:00|15694|15687|15696.2|15689.2|15697.5|15690.5|15693.5|15686.5|0
1692738000000|2023-08-22 21:00:00|15695.5|15688.5|15697.5|15690.5|15697.8|15690.8|15695.5|15688.5|0
1692738300000|2023-08-22 21:05:00|15697.7|15690.7|15699.5|15692.5|15701.4|15694.4|15696.9|15689.9|0
1692738600000|2023-08-22 21:10:00|15701.4|15694.4|15701.9|15694.9|15703.6|15696.6|15700.3|15693.3|0
1692738900000|2023-08-22 21:15:00|15702.1|15695.1|15700.4|15693.4|15702.5|15695.5|15700.4|15693.4|0
1692739200000|2023-08-22 21:20:00|15701.1|15694.1|15702.5|15695.5|15702.8|15695.8|15700.7|15693.7|0
1692739500000|2023-08-22 21:25:00|15702.1|15695.1|15701.7|15694.7|15702.5|15695.5|15701|15694|0
1692739800000|2023-08-22 21:30:00|15700.3|15693.3|15699.3|15692.3|15700.3|15693.3|15699.2|15692.2|0
1692740100000|2023-08-22 21:35:00|15699.2|15692.2|15699.7|15692.7|15699.8|15692.8|15699.1|15692.1|0
1692740400000|2023-08-22 21:40:00|15699.1|15692.1|15698.6|15691.6|15699.9|15692.9|15698.6|15691.6|0
1692740700000|2023-08-22 21:45:00|15698.7|15691.7|15698.6|15691.6|15698.7|15691.7|15698.6|15691.6|0
1692741000000|2023-08-22 21:50:00|15699.1|15692.1|15699|15692|15699.4|15692.4|15699|15692|0
1692741300000|2023-08-22 21:55:00|15698.9|15691.9|15699.4|15692.4|15699.5|15692.5|15697.8|15690.8|0
1692741600000|2023-08-22 22:00:00|15696.8|15689.8|15705.2|15698.2|15705.2|15698.2|15695.9|15688.9|0
1692741900000|2023-08-22 22:05:00|15704.3|15697.3|15702.6|15695.6|15705.3|15698.3|15701.7|15694.7|0
1692742200000|2023-08-22 22:10:00|15703.5|15696.5|15706.1|15699.1|15707|15700|15702.6|15695.6|0
1692742500000|2023-08-22 22:15:00|15705.2|15698.2|15707.9|15700.9|15709.6|15702.6|15704.3|15697.3|0
1692742800000|2023-08-22 22:20:00|15708.8|15701.8|15706.9|15699.9|15709.6|15702.6|15706|15699|0
1692743100000|2023-08-22 22:25:00|15709.2|15702.2|15707.4|15700.4|15709.2|15702.2|15707.4|15700.4|0
1692743400000|2023-08-22 22:30:00|15708.3|15701.3|15707.4|15700.4|15708.3|15701.3|15705.6|15698.6|0
1692743700000|2023-08-22 22:35:00|15706.5|15699.5|15704.7|15697.7|15706.5|15699.5|15703.8|15696.8|0
1692744000000|2023-08-22 22:40:00|15704.6|15697.6|15705.5|15698.5|15706.4|15699.4|15704.6|15697.6|0
1692744300000|2023-08-22 22:45:00|15706.4|15699.4|15708.2|15701.2|15708.2|15701.2|15706.4|15699.4|0
1692744600000|2023-08-22 22:50:00|15707.3|15700.3|15704.6|15697.6|15708.2|15701.2|15704.6|15697.6|0
1692744900000|2023-08-22 22:55:00|15704.7|15697.7|15705.6|15698.6|15705.6|15698.6|15703.8|15696.8|0
1692745200000|2023-08-22 23:00:00|15704.7|15697.7|15704.7|15697.7|15704.7|15697.7|15703.8|15696.8|0
1692745500000|2023-08-22 23:05:00|15704.2|15697.2|15703.8|15696.8|15705.6|15698.6|15703.8|15696.8|0
1692745800000|2023-08-22 23:10:00|15704.7|15697.7|15704.7|15697.7|15704.7|15697.7|15704.7|15697.7|0
1692746100000|2023-08-22 23:15:00|15705.6|15698.6|15704.7|15697.7|15705.6|15698.6|15703.8|15696.8|0
1692746400000|2023-08-22 23:20:00|15705.6|15698.6|15704.7|15697.7|15705.6|15698.6|15704.7|15697.7|0
1692746700000|2023-08-22 23:25:00|15705.6|15698.6|15705.6|15698.6|15705.6|15698.6|15704.7|15697.7|0
1692747000000|2023-08-22 23:30:00|15706.5|15699.5|15704.8|15697.8|15707.4|15700.4|15703.9|15696.9|0
1692747300000|2023-08-22 23:35:00|15705.7|15698.7|15704.7|15697.7|15705.7|15698.7|15703.9|15696.9|0
1692747600000|2023-08-22 23:40:00|15705.6|15698.6|15704.8|15697.8|15706.6|15699.6|15703.9|15696.9|0
1692747900000|2023-08-22 23:45:00|15703.9|15696.9|15702.9|15695.9|15704.8|15697.8|15699.4|15692.4|0
1692748200000|2023-08-22 23:50:00|15702.5|15695.5|15699.4|15692.4|15702.9|15695.9|15699.4|15692.4|0
1692748500000|2023-08-22 23:55:00|15698.5|15691.5|15702|15695|15702|15695|15698.5|15691.5|0
1692748800000|2023-08-23 00:00:00|15701.2|15694.2|15704.2|15697.2|15704.2|15697.2|15699.3|15692.3|0
1692749100000|2023-08-23 00:05:00|15703.7|15696.7|15709.5|15702.5|15709.5|15702.5|15701.8|15694.8|0
1692749400000|2023-08-23 00:10:00|15708.6|15701.6|15703.1|15696.1|15709.5|15702.5|15701.1|15694.1|0
1692749700000|2023-08-23 00:15:00|15704|15697|15716.6|15711.6|15721.1|15716.1|15703.1|15696.1|52
1692750000000|2023-08-23 00:20:00|15717.1|15712.1|15719.1|15714.1|15720.6|15715.6|15715.6|15710.6|55
1692750300000|2023-08-23 00:25:00|15719.6|15714.6|15722.1|15717.1|15722.6|15717.6|15719.1|15714.1|6
1692750600000|2023-08-23 00:30:00|15721.6|15716.6|15727.6|15722.6|15729.1|15724.1|15721.6|15716.6|22
1692750900000|2023-08-23 00:35:00|15727.1|15722.1|15728.6|15723.6|15729.1|15724.1|15725.1|15720.1|39
1692751200000|2023-08-23 00:40:00|15729.1|15724.1|15728.6|15723.6|15731.1|15726.1|15726.1|15721.1|56
1692751500000|2023-08-23 00:45:00|15729.1|15724.1|15732.6|15727.6|15734.1|15729.1|15729.1|15724.1|33
1692751800000|2023-08-23 00:50:00|15732.1|15727.1|15735.6|15730.6|15736.6|15731.6|15731.1|15726.1|21
1692752100000|2023-08-23 00:55:00|15736.1|15731.1|15735.1|15730.1|15737.6|15732.6|15735.1|15730.1|6
1692752400000|2023-08-23 01:00:00|15735.6|15730.6|15736.6|15731.6|15736.6|15731.6|15730.6|15725.6|26
1692752700000|2023-08-23 01:05:00|15737.1|15732.1|15736.6|15731.6|15737.6|15732.6|15734.6|15729.6|10
1692753000000|2023-08-23 01:10:00|15737.1|15732.1|15737.1|15732.1|15739.6|15734.6|15736.6|15731.6|7
1692753300000|2023-08-23 01:15:00|15736.6|15731.6|15743.6|15738.6|15745.6|15740.6|15736.6|15731.6|19
1692753600000|2023-08-23 01:20:00|15744.1|15739.1|15746.1|15741.1|15746.1|15741.1|15743.1|15738.1|8
1692753900000|2023-08-23 01:25:00|15746.6|15741.6|15750.1|15745.1|15750.1|15745.1|15746.1|15741.1|17
1692754200000|2023-08-23 01:30:00|15751.1|15746.1|15754.6|15749.6|15757.6|15752.6|15746.6|15741.6|82
1692754500000|2023-08-23 01:35:00|15755.1|15750.1|15747.1|15742.1|15756.1|15751.1|15746.6|15741.6|17
1692754800000|2023-08-23 01:40:00|15747.6|15742.6|15752.6|15747.6|15756.6|15751.6|15747.1|15742.1|24
1692755100000|2023-08-23 01:45:00|15752.1|15747.1|15748.1|15743.1|15752.1|15747.1|15746.6|15741.6|22
1692755400000|2023-08-23 01:50:00|15748.6|15743.6|15753.1|15748.1|15753.6|15748.6|15748.1|15743.1|10
1692755700000|2023-08-23 01:55:00|15753.6|15748.6|15750.6|15745.6|15755.1|15750.1|15748.6|15743.6|9
1692756000000|2023-08-23 02:00:00|15751.1|15746.1|15751.6|15746.6|15756.6|15751.6|15747.6|15742.6|23
1692756300000|2023-08-23 02:05:00|15751.1|15746.1|15752.6|15747.6|15756.1|15751.1|15750.1|15745.1|8
1692756600000|2023-08-23 02:10:00|15753.1|15748.1|15751.6|15746.6|15754.6|15749.6|15748.1|15743.1|12
1692756900000|2023-08-23 02:15:00|15751.1|15746.1|15754.6|15749.6|15754.6|15749.6|15749.6|15744.6|9
1692757200000|2023-08-23 02:20:00|15754.1|15749.1|15757.6|15752.6|15757.6|15752.6|15751.1|15746.1|5
1692757500000|2023-08-23 02:25:00|15757.1|15752.1|15756.6|15751.6|15758.1|15753.1|15755.1|15750.1|5
1692757800000|2023-08-23 02:30:00|15757.1|15752.1|15757.6|15752.6|15760.1|15755.1|15754.6|15749.6|29
1692758100000|2023-08-23 02:35:00|15757.1|15752.1|15754.6|15749.6|15757.6|15752.6|15754.1|15749.1|1
1692758400000|2023-08-23 02:40:00|15754.1|15749.1|15752.6|15747.6|15756.6|15751.6|15752.6|15747.6|5
1692758700000|2023-08-23 02:45:00|15753.1|15748.1|15750.6|15745.6|15753.6|15748.6|15749.1|15744.1|13
1692759000000|2023-08-23 02:50:00|15751.1|15746.1|15749.1|15744.1|15753.1|15748.1|15746.6|15741.6|7
1692759300000|2023-08-23 02:55:00|15750.6|15745.6|15752.6|15747.6|15753.1|15748.1|15749.6|15744.6|6
1692759600000|2023-08-23 03:00:00|15752.1|15747.1|15750.6|15745.6|15752.6|15747.6|15749.1|15744.1|5
1692759900000|2023-08-23 03:05:00|15751.1|15746.1|15751.1|15746.1|15753.1|15748.1|15750.1|15745.1|11
1692760200000|2023-08-23 03:10:00|15750.6|15745.6|15747.6|15742.6|15752.1|15747.1|15746.6|15741.6|25
1692760500000|2023-08-23 03:15:00|15748.1|15743.1|15750.6|15745.6|15752.1|15747.1|15747.6|15742.6|8
1692760800000|2023-08-23 03:20:00|15750.1|15745.1|15751.6|15746.6|15752.6|15747.6|15749.6|15744.6|9
1692761100000|2023-08-23 03:25:00|15751.1|15746.1|15750.6|15745.6|15751.6|15746.6|15749.1|15744.1|7
1692761400000|2023-08-23 03:30:00|15750.1|15745.1|15762.6|15757.6|15764.1|15759.1|15750.1|15745.1|19
1692761700000|2023-08-23 03:35:00|15761.6|15756.6|15759.6|15754.6|15765.1|15760.1|15758.6|15753.6|17
1692762000000|2023-08-23 03:40:00|15759.1|15754.1|15758.6|15753.6|15759.1|15754.1|15757.6|15752.6|10
1692762300000|2023-08-23 03:45:00|15759.1|15754.1|15759.1|15754.1|15761.1|15756.1|15758.6|15753.6|5
1692762600000|2023-08-23 03:50:00|15758.6|15753.6|15754.6|15749.6|15758.6|15753.6|15753.1|15748.1|14
1692762900000|2023-08-23 03:55:00|15754.1|15749.1|15752.1|15747.1|15754.6|15749.6|15751.1|15746.1|12
1692763200000|2023-08-23 04:00:00|15752.6|15747.6|15752.6|15747.6|15752.6|15747.6|15750.1|15745.1|10
1692763500000|2023-08-23 04:05:00|15753.1|15748.1|15752.6|15747.6|15753.6|15748.6|15750.6|15745.6|4
1692763800000|2023-08-23 04:10:00|15753.1|15748.1|15749.6|15744.6|15753.6|15748.6|15748.1|15743.1|13
1692764100000|2023-08-23 04:15:00|15750.1|15745.1|15747.6|15742.6|15750.6|15745.6|15746.1|15741.1|13
1692764400000|2023-08-23 04:20:00|15747.1|15742.1|15748.1|15743.1|15749.6|15744.6|15747.1|15742.1|7
1692764700000|2023-08-23 04:25:00|15747.1|15742.1|15749.6|15744.6|15750.6|15745.6|15746.6|15741.6|9
1692765000000|2023-08-23 04:30:00|15750.1|15745.1|15747.6|15742.6|15750.6|15745.6|15747.1|15742.1|10
1692765300000|2023-08-23 04:35:00|15748.1|15743.1|15750.6|15745.6|15751.6|15746.6|15748.1|15743.1|19
1692765600000|2023-08-23 04:40:00|15751.1|15746.1|15751.1|15746.1|15752.6|15747.6|15750.6|15745.6|1
1692765900000|2023-08-23 04:45:00|15750.6|15745.6|15752.6|15747.6|15753.1|15748.1|15750.1|15745.1|20
1692766200000|2023-08-23 04:50:00|15753.1|15748.1|15752.6|15747.6|15753.1|15748.1|15751.1|15746.1|13
1692766500000|2023-08-23 04:55:00|15753.1|15748.1|15756.1|15751.1|15756.6|15751.6|15753.1|15748.1|15
1692766800000|2023-08-23 05:00:00|15755.6|15750.6|15753.1|15748.1|15756.6|15751.6|15752.1|15747.1|17
1692767100000|2023-08-23 05:05:00|15753.6|15748.6|15753.1|15748.1|15755.6|15750.6|15752.1|15747.1|23
1692767400000|2023-08-23 05:10:00|15752.6|15747.6|15761.6|15756.6|15762.1|15757.1|15752.6|15747.6|17
1692767700000|2023-08-23 05:15:00|15762.1|15757.1|15761.1|15756.1|15764.6|15759.6|15759.6|15754.6|34
1692768000000|2023-08-23 05:20:00|15761.6|15756.6|15754.6|15749.6|15762.1|15757.1|15751.1|15746.1|32
1692768300000|2023-08-23 05:25:00|15754.1|15749.1|15757.1|15752.1|15760.1|15755.1|15750.6|15745.6|29
1692768600000|2023-08-23 05:30:00|15757.6|15752.6|15759.6|15754.6|15760.6|15755.6|15757.6|15752.6|15
1692768900000|2023-08-23 05:35:00|15760.1|15755.1|15759.1|15754.1|15761.6|15756.6|15756.6|15751.6|21
1692769200000|2023-08-23 05:40:00|15759.6|15754.6|15761.6|15756.6|15765.1|15760.1|15759.6|15754.6|29
1692769500000|2023-08-23 05:45:00|15762.1|15757.1|15763.6|15758.6|15766.1|15761.1|15761.6|15756.6|44
1692769800000|2023-08-23 05:50:00|15763.1|15758.1|15778.1|15773.1|15780.1|15775.1|15762.6|15757.6|193
1692770100000|2023-08-23 05:55:00|15778.6|15773.6|15777.6|15772.6|15781.1|15776.1|15776.6|15771.6|65
1692770400000|2023-08-23 06:00:00|15776.5|15773.7|15764.5|15761.7|15776.5|15773.7|15763|15760.2|333
1692770700000|2023-08-23 06:05:00|15764|15761.2|15762.5|15759.7|15766|15763.2|15758|15755.2|209
1692771000000|2023-08-23 06:10:00|15763|15760.2|15767.5|15764.7|15768|15765.2|15760.5|15757.7|123
1692771300000|2023-08-23 06:15:00|15768|15765.2|15767|15764.2|15771|15768.2|15764|15761.2|172
1692771600000|2023-08-23 06:20:00|15766.5|15763.7|15761.5|15758.7|15767.5|15764.7|15761.5|15758.7|134
1692771900000|2023-08-23 06:25:00|15762|15759.2|15759|15756.2|15764|15761.2|15757|15754.2|92
1692772200000|2023-08-23 06:30:00|15758.5|15755.7|15753|15750.2|15761|15758.2|15750|15747.2|209
1692772500000|2023-08-23 06:35:00|15752.5|15749.7|15760.5|15757.7|15765|15762.2|15751.5|15748.7|97
1692772800000|2023-08-23 06:40:00|15760|15757.2|15769.5|15766.7|15770.5|15767.7|15760|15757.2|106
1692773100000|2023-08-23 06:45:00|15770|15767.2|15772.5|15769.7|15775|15772.2|15762|15759.2|221
1692773400000|2023-08-23 06:50:00|15773|15770.2|15773|15770.2|15776|15773.2|15768|15765.2|172
1692773700000|2023-08-23 06:55:00|15773.5|15770.7|15757.5|15754.7|15776|15773.2|15755.5|15752.7|281
1692774000000|2023-08-23 07:00:00|15756.8|15755.4|15760.8|15759.4|15767.8|15766.4|15745.3|15743.9|1302
1692774300000|2023-08-23 07:05:00|15760.3|15758.9|15782.3|15780.9|15782.3|15780.9|15757.3|15755.9|580
1692774600000|2023-08-23 07:10:00|15782.8|15781.4|15783.3|15781.9|15785.8|15784.4|15777.8|15776.4|577
1692774900000|2023-08-23 07:15:00|15792.8|15791.4|15797.3|15795.9|15805.3|15803.9|15787.8|15786.4|1145
1692775200000|2023-08-23 07:20:00|15797.8|15796.4|15791.8|15790.4|15798.3|15796.9|15787.3|15785.9|581
1692775500000|2023-08-23 07:25:00|15792.3|15790.9|15809.3|15807.9|15817.3|15815.9|15791.3|15789.9|677
1692775800000|2023-08-23 07:30:00|15809.8|15808.4|15784.3|15782.9|15826.3|15824.9|15769.3|15767.9|1950
1692776100000|2023-08-23 07:35:00|15784.8|15783.4|15760.8|15759.4|15788.8|15787.4|15760.3|15758.9|998
1692776400000|2023-08-23 07:40:00|15760.1|15758.7|15741.6|15740.2|15760.1|15758.7|15732.6|15731.2|935
1692776700000|2023-08-23 07:45:00|15741.1|15739.7|15755.1|15753.7|15760.1|15758.7|15740.6|15739.2|607
1692777000000|2023-08-23 07:50:00|15755.6|15754.2|15761.6|15760.2|15763.6|15762.2|15748.1|15746.7|347
1692777300000|2023-08-23 07:55:00|15761.1|15759.7|15745.6|15744.2|15761.1|15759.7|15745.6|15744.2|351
1692777600000|2023-08-23 08:00:00|15746.1|15744.7|15757.1|15755.7|15759.6|15758.2|15744.1|15742.7|263
1692777900000|2023-08-23 08:05:00|15758.1|15756.7|15757.1|15755.7|15761.6|15760.2|15752.6|15751.2|252
1692778200000|2023-08-23 08:10:00|15756.6|15755.2|15780.1|15778.7|15782.6|15781.2|15755.1|15753.7|473
1692778500000|2023-08-23 08:15:00|15780.6|15779.2|15789.1|15787.7|15790.1|15788.7|15776.6|15775.2|295
1692778800000|2023-08-23 08:20:00|15788.6|15787.2|15788.1|15786.7|15790.6|15789.2|15778.6|15777.2|392
1692779100000|2023-08-23 08:25:00|15788.6|15787.2|15792.1|15790.7|15797.6|15796.2|15788.1|15786.7|327
1692779400000|2023-08-23 08:30:00|15793.1|15791.7|15788.1|15786.7|15795.6|15794.2|15781.6|15780.2|370
1692779700000|2023-08-23 08:35:00|15787.6|15786.2|15786.1|15784.7|15787.6|15786.2|15777.6|15776.2|356
1692780000000|2023-08-23 08:40:00|15785.6|15784.2|15776.6|15775.2|15791.6|15790.2|15775.6|15774.2|417
1692780300000|2023-08-23 08:45:00|15777.1|15775.7|15772.6|15771.2|15780.6|15779.2|15765.6|15764.2|476
1692780600000|2023-08-23 08:50:00|15773.1|15771.7|15769.1|15767.7|15776.6|15775.2|15764.6|15763.2|310
1692780900000|2023-08-23 08:55:00|15768.6|15767.2|15767.1|15765.7|15773.6|15772.2|15760.6|15759.2|400
1692781200000|2023-08-23 09:00:00|15767.6|15766.2|15782.1|15780.7|15782.6|15781.2|15762.6|15761.2|327
1692781500000|2023-08-23 09:05:00|15781.6|15780.2|15781.6|15780.2|15785.6|15784.2|15777.6|15776.2|234
1692781800000|2023-08-23 09:10:00|15782.1|15780.7|15775.1|15773.7|15788.1|15786.7|15772.1|15770.7|293
1692782100000|2023-08-23 09:15:00|15775.6|15774.2|15759.6|15758.2|15777.6|15776.2|15756.6|15755.2|288
1692782400000|2023-08-23 09:20:00|15759.1|15757.7|15770.1|15768.7|15770.6|15769.2|15754.6|15753.2|326
1692782700000|2023-08-23 09:25:00|15770.6|15769.2|15778.1|15776.7|15780.6|15779.2|15768.6|15767.2|159
1692783000000|2023-08-23 09:30:00|15778.6|15777.2|15779.1|15777.7|15784.1|15782.7|15777.1|15775.7|227
1692783300000|2023-08-23 09:35:00|15779.6|15778.2|15790.6|15789.2|15791.6|15790.2|15778.6|15777.2|266
1692783600000|2023-08-23 09:40:00|15790.1|15788.7|15790.1|15788.7|15792.6|15791.2|15787.6|15786.2|154
1692783900000|2023-08-23 09:45:00|15790.6|15789.2|15790.6|15789.2|15792.6|15791.2|15783.6|15782.2|205
1692784200000|2023-08-23 09:50:00|15791.1|15789.7|15798.6|15797.2|15800.1|15798.7|15788.6|15787.2|224
1692784500000|2023-08-23 09:55:00|15798.1|15796.7|15784.6|15783.2|15798.6|15797.2|15784.6|15783.2|206
1692784800000|2023-08-23 10:00:00|15785.1|15783.7|15794.6|15793.2|15798.6|15797.2|15785.1|15783.7|180
1692785100000|2023-08-23 10:05:00|15795.1|15793.7|15786.6|15785.2|15795.6|15794.2|15783.1|15781.7|191
1692785400000|2023-08-23 10:10:00|15787.1|15785.7|15782.1|15780.7|15787.6|15786.2|15775.1|15773.7|201
1692785700000|2023-08-23 10:15:00|15781.6|15780.2|15783.6|15782.2|15788.6|15787.2|15781.6|15780.2|95
1692786000000|2023-08-23 10:20:00|15783.1|15781.7|15784.6|15783.2|15791.6|15790.2|15782.1|15780.7|142
1692786300000|2023-08-23 10:25:00|15785.1|15783.7|15774.1|15772.7|15787.6|15786.2|15773.6|15772.2|108
1692786600000|2023-08-23 10:30:00|15773.6|15772.2|15772.6|15771.2|15777.6|15776.2|15770.6|15769.2|221
1692786900000|2023-08-23 10:35:00|15773.1|15771.7|15765.6|15764.2|15776.1|15774.7|15765.6|15764.2|105
1692787200000|2023-08-23 10:40:00|15765.1|15763.7|15750.1|15748.7|15765.1|15763.7|15748.1|15746.7|377
1692787500000|2023-08-23 10:45:00|15749.6|15748.2|15730.1|15728.7|15749.6|15748.2|15728.1|15726.7|539
1692787800000|2023-08-23 10:50:00|15729.1|15727.7|15725.6|15724.2|15731.1|15729.7|15721.6|15720.2|382
1692788100000|2023-08-23 10:55:00|15725.1|15723.7|15731.6|15730.2|15733.6|15732.2|15716.6|15715.2|552
1692788400000|2023-08-23 11:00:00|15731.1|15729.7|15714.1|15712.7|15733.6|15732.2|15708.1|15706.7|638
1692788700000|2023-08-23 11:05:00|15713.6|15712.2|15705.1|15703.7|15715.6|15714.2|15701.6|15700.2|426
1692789000000|2023-08-23 11:10:00|15704.6|15703.2|15696.1|15694.7|15708.6|15707.2|15694.6|15693.2|467
1692789300000|2023-08-23 11:15:00|15695.1|15693.7|15700.1|15698.7|15708.1|15706.7|15692.6|15691.2|502
1692789600000|2023-08-23 11:20:00|15699.6|15698.2|15709.6|15708.2|15711.1|15709.7|15695.1|15693.7|281
1692789900000|2023-08-23 11:25:00|15709.1|15707.7|15697.1|15695.7|15710.1|15708.7|15696.1|15694.7|310
1692790200000|2023-08-23 11:30:00|15696.6|15695.2|15704.1|15702.7|15708.6|15707.2|15695.6|15694.2|292
1692790500000|2023-08-23 11:35:00|15704.6|15703.2|15697.6|15696.2|15705.1|15703.7|15696.6|15695.2|253
1692790800000|2023-08-23 11:40:00|15698.1|15696.7|15691.1|15689.7|15701.6|15700.2|15687.1|15685.7|406
1692791100000|2023-08-23 11:45:00|15690.6|15689.2|15699.6|15698.2|15703.6|15702.2|15687.6|15686.2|306
1692791400000|2023-08-23 11:50:00|15699.1|15697.7|15699.6|15698.2|15706.6|15705.2|15696.6|15695.2|235
1692791700000|2023-08-23 11:55:00|15700.1|15698.7|15714.6|15713.2|15714.6|15713.2|15699.6|15698.2|222
1692792000000|2023-08-23 12:00:00|15713.6|15712.2|15705.6|15704.2|15717.6|15716.2|15705.6|15704.2|298
1692792300000|2023-08-23 12:05:00|15706.1|15704.7|15718.1|15716.7|15721.6|15720.2|15705.6|15704.2|321
1692792600000|2023-08-23 12:10:00|15718.6|15717.2|15726.1|15724.7|15731.1|15729.7|15718.6|15717.2|406
1692792900000|2023-08-23 12:15:00|15725.6|15724.2|15704.1|15702.7|15729.6|15728.2|15704.1|15702.7|361
1692793200000|2023-08-23 12:20:00|15704.6|15703.2|15699.8|15698.4|15704.6|15703.2|15696.8|15695.4|155
1692793500000|2023-08-23 12:25:00|15699.3|15697.9|15678.3|15676.9|15701.8|15700.4|15675.8|15674.4|509
1692793800000|2023-08-23 12:30:00|15677.8|15676.4|15685.3|15683.9|15686.3|15684.9|15672.3|15670.9|515
1692794100000|2023-08-23 12:35:00|15685.8|15684.4|15705.3|15703.9|15708.8|15707.4|15675.8|15674.4|674
1692794400000|2023-08-23 12:40:00|15704.8|15703.4|15705.8|15704.4|15707.3|15705.9|15697.8|15696.4|313
1692794700000|2023-08-23 12:45:00|15705.3|15703.9|15685.3|15683.9|15706.8|15705.4|15684.8|15683.4|225
1692795000000|2023-08-23 12:50:00|15684.8|15683.4|15675.3|15673.9|15687.8|15686.4|15672.3|15670.9|338
1692795300000|2023-08-23 12:55:00|15674.8|15673.4|15679.8|15678.4|15682.3|15680.9|15669.8|15668.4|443
1692795600000|2023-08-23 13:00:00|15679.3|15677.9|15693.8|15692.4|15693.8|15692.4|15674.8|15673.4|286
1692795900000|2023-08-23 13:05:00|15693.3|15691.9|15701.3|15699.9|15703.8|15702.4|15691.3|15689.9|307
1692796200000|2023-08-23 13:10:00|15701.8|15700.4|15705.3|15703.9|15709.8|15708.4|15701.3|15699.9|265
1692796500000|2023-08-23 13:15:00|15704.8|15703.4|15702.3|15700.9|15707.3|15705.9|15699.3|15697.9|156
1692796800000|2023-08-23 13:20:00|15701.8|15700.4|15700.3|15698.9|15702.3|15700.9|15692.8|15691.4|210
1692797100000|2023-08-23 13:25:00|15700.8|15699.4|15693.3|15691.9|15701.8|15700.4|15692.3|15690.9|270
1692797400000|2023-08-23 13:30:00|15692.8|15691.4|15698.8|15697.4|15706.8|15705.4|15689.8|15688.4|530
1692797700000|2023-08-23 13:35:00|15699.8|15698.4|15696.3|15694.9|15702.8|15701.4|15693.3|15691.9|282
1692798000000|2023-08-23 13:40:00|15696.8|15695.4|15711.3|15709.9|15713.8|15712.4|15693.8|15692.4|277
1692798300000|2023-08-23 13:45:00|15712.3|15710.9|15713.3|15711.9|15723.3|15721.9|15708.8|15707.4|482
1692798600000|2023-08-23 13:50:00|15713.8|15712.4|15694.3|15692.9|15715.3|15713.9|15690.3|15688.9|365
1692798900000|2023-08-23 13:55:00|15694.8|15693.4|15710.8|15709.4|15717.8|15716.4|15693.3|15691.9|314
1692799200000|2023-08-23 14:00:00|15712.3|15710.9|15711.8|15710.4|15715.3|15713.9|15702.8|15701.4|355
1692799500000|2023-08-23 14:05:00|15712.3|15710.9|15720.3|15718.9|15720.8|15719.4|15709.3|15707.9|311
1692799800000|2023-08-23 14:10:00|15721.2|15719.8|15728.2|15726.8|15733.2|15731.8|15716.2|15714.8|376
1692800100000|2023-08-23 14:15:00|15728.7|15727.3|15714.7|15713.3|15730.7|15729.3|15709.2|15707.8|534
1692800400000|2023-08-23 14:20:00|15715.2|15713.8|15713.2|15711.8|15715.7|15714.3|15703.7|15702.3|255
1692800700000|2023-08-23 14:25:00|15713.7|15712.3|15709.2|15707.8|15717.7|15716.3|15703.7|15702.3|182
1692801000000|2023-08-23 14:30:00|15708.7|15707.3|15709.2|15707.8|15716.2|15714.8|15704.7|15703.3|174
1692801300000|2023-08-23 14:35:00|15709.7|15708.3|15701.7|15700.3|15709.7|15708.3|15695.7|15694.3|215
1692801600000|2023-08-23 14:40:00|15701.2|15699.8|15714.2|15712.8|15715.7|15714.3|15698.7|15697.3|180
1692801900000|2023-08-23 14:45:00|15713.7|15712.3|15726.2|15724.8|15727.2|15725.8|15709.7|15708.3|248
1692802200000|2023-08-23 14:50:00|15725.7|15724.3|15725.2|15723.8|15728.7|15727.3|15720.7|15719.3|254
1692802500000|2023-08-23 14:55:00|15725.7|15724.3|15730.7|15729.3|15733.7|15732.3|15724.2|15722.8|330
1692802800000|2023-08-23 15:00:00|15732.2|15730.8|15722.2|15720.8|15734.7|15733.3|15718.7|15717.3|482
1692803100000|2023-08-23 15:05:00|15722.7|15721.3|15725.2|15723.8|15730.7|15729.3|15720.2|15718.8|238
1692803400000|2023-08-23 15:10:00|15724.7|15723.3|15732.2|15730.8|15732.2|15730.8|15721.2|15719.8|272
1692803700000|2023-08-23 15:15:00|15731.7|15730.3|15728.2|15726.8|15732.2|15730.8|15724.7|15723.3|223
1692804000000|2023-08-23 15:20:00|15728.7|15727.3|15729.7|15728.3|15730.7|15729.3|15724.7|15723.3|268
1692804300000|2023-08-23 15:25:00|15729.2|15727.8|15731.7|15730.3|15734.7|15733.3|15728.7|15727.3|552
1692804600000|2023-08-23 15:30:00|15732.4|15729.6|15729.4|15726.6|15736.4|15733.6|15728.4|15725.6|779
1692804900000|2023-08-23 15:35:00|15729.9|15727.1|15726.4|15723.6|15733.4|15730.6|15724.4|15721.6|484
1692805200000|2023-08-23 15:40:00|15726.9|15724.1|15716.4|15713.6|15727.4|15724.6|15716.4|15713.6|435
1692805500000|2023-08-23 15:45:00|15715.9|15713.1|15713.4|15710.6|15722.4|15719.6|15713.4|15710.6|166
1692805800000|2023-08-23 15:50:00|15712.9|15710.1|15713.4|15710.6|15717.4|15714.6|15711.4|15708.6|232
1692806100000|2023-08-23 15:55:00|15712.9|15710.1|15717.4|15714.6|15721.9|15719.1|15712.4|15709.6|197
1692806400000|2023-08-23 16:00:00|15717.9|15715.1|15713.9|15711.1|15719.4|15716.6|15713.4|15710.6|91
1692806700000|2023-08-23 16:05:00|15714.4|15711.6|15719.4|15716.6|15720.4|15717.6|15711.9|15709.1|225
1692807000000|2023-08-23 16:10:00|15719.9|15717.1|15719.4|15716.6|15722.4|15719.6|15712.9|15710.1|168
1692807300000|2023-08-23 16:15:00|15719.9|15717.1|15716.4|15713.6|15719.9|15717.1|15713.4|15710.6|82
1692807600000|2023-08-23 16:20:00|15715.9|15713.1|15716.4|15713.6|15721.4|15718.6|15712.4|15709.6|72
1692807900000|2023-08-23 16:25:00|15715.9|15713.1|15716.9|15714.1|15722.4|15719.6|15714.4|15711.6|179
1692808200000|2023-08-23 16:30:00|15717.4|15714.6|15720.4|15717.6|15721.9|15719.1|15715.4|15712.6|26
1692808500000|2023-08-23 16:35:00|15719.9|15717.1|15722.4|15719.6|15722.4|15719.6|15718.4|15715.6|29
1692808800000|2023-08-23 16:40:00|15722.9|15720.1|15726.9|15724.1|15726.9|15724.1|15721.9|15719.1|46
1692809100000|2023-08-23 16:45:00|15726.4|15723.6|15728.4|15725.6|15728.4|15725.6|15725.4|15722.6|76
1692809400000|2023-08-23 16:50:00|15727.9|15725.1|15722.4|15719.6|15730.4|15727.6|15721.4|15718.6|101
1692809700000|2023-08-23 16:55:00|15722.9|15720.1|15719.9|15717.1|15725.9|15723.1|15718.9|15716.1|81
1692810000000|2023-08-23 17:00:00|15719.4|15716.6|15724.9|15722.1|15725.4|15722.6|15716.4|15713.6|76
1692810300000|2023-08-23 17:05:00|15724.4|15721.6|15729.9|15727.1|15730.9|15728.1|15723.9|15721.1|52
1692810600000|2023-08-23 17:10:00|15730.4|15727.6|15729.4|15726.6|15730.9|15728.1|15727.4|15724.6|21
1692810900000|2023-08-23 17:15:00|15730.4|15727.6|15742.9|15740.1|15742.9|15740.1|15729.9|15727.1|195
1692811200000|2023-08-23 17:20:00|15742.4|15739.6|15746.4|15743.6|15747.9|15745.1|15739.4|15736.6|195
1692811500000|2023-08-23 17:25:00|15746.9|15744.1|15746.9|15744.1|15748.9|15746.1|15744.4|15741.6|84
1692811800000|2023-08-23 17:30:00|15747.4|15744.6|15748.4|15745.6|15754.4|15751.6|15747.4|15744.6|103
1692812100000|2023-08-23 17:35:00|15747.9|15745.1|15745.9|15743.1|15748.4|15745.6|15743.9|15741.1|46
1692812400000|2023-08-23 17:40:00|15745.4|15742.6|15747.4|15744.6|15748.4|15745.6|15744.4|15741.6|33
1692812700000|2023-08-23 17:45:00|15746.9|15744.1|15752.4|15749.6|15752.4|15749.6|15746.4|15743.6|83
1692813000000|2023-08-23 17:50:00|15751.9|15749.1|15752.9|15750.1|15757.4|15754.6|15750.9|15748.1|130
1692813300000|2023-08-23 17:55:00|15752.4|15749.6|15751.4|15748.6|15754.4|15751.6|15748.9|15746.1|95
1692813600000|2023-08-23 18:00:00|15750.4|15747.6|15749.9|15747.1|15753.4|15750.6|15748.4|15745.6|108
1692813900000|2023-08-23 18:05:00|15749.4|15746.6|15746.9|15744.1|15749.9|15747.1|15745.9|15743.1|72
1692814200000|2023-08-23 18:10:00|15747.4|15744.6|15742.9|15740.1|15747.9|15745.1|15741.4|15738.6|44
1692814500000|2023-08-23 18:15:00|15742.4|15739.6|15737.9|15735.1|15743.4|15740.6|15735.4|15732.6|115
1692814800000|2023-08-23 18:20:00|15737.4|15734.6|15737.9|15735.1|15737.9|15735.1|15730.4|15727.6|195
1692815100000|2023-08-23 18:25:00|15738.4|15735.6|15737.9|15735.1|15742.4|15739.6|15737.4|15734.6|31
1692815400000|2023-08-23 18:30:00|15738.4|15735.6|15737.9|15735.1|15739.4|15736.6|15734.9|15732.1|43
1692815700000|2023-08-23 18:35:00|15737.4|15734.6|15731.9|15729.1|15737.9|15735.1|15730.4|15727.6|42
1692816000000|2023-08-23 18:40:00|15731.4|15728.6|15732.4|15729.6|15735.4|15732.6|15729.9|15727.1|47
1692816300000|2023-08-23 18:45:00|15731.4|15728.6|15736.4|15733.6|15738.9|15736.1|15731.4|15728.6|37
1692816600000|2023-08-23 18:50:00|15736.9|15734.1|15740.9|15738.1|15741.4|15738.6|15736.4|15733.6|40
1692816900000|2023-08-23 18:55:00|15741.4|15738.6|15739.4|15736.6|15743.4|15740.6|15738.4|15735.6|69
1692817200000|2023-08-23 19:00:00|15738.9|15736.1|15745.9|15743.1|15745.9|15743.1|15733.9|15731.1|92
1692817500000|2023-08-23 19:05:00|15746.4|15743.6|15746.9|15744.1|15750.4|15747.6|15743.9|15741.1|61
1692817800000|2023-08-23 19:10:00|15746.4|15743.6|15746.9|15744.1|15749.4|15746.6|15745.4|15742.6|72
1692818100000|2023-08-23 19:15:00|15747.4|15744.6|15746.4|15743.6|15747.4|15744.6|15743.4|15740.6|54
1692818400000|2023-08-23 19:20:00|15746.9|15744.1|15743.9|15741.1|15746.9|15744.1|15741.9|15739.1|46
1692818700000|2023-08-23 19:25:00|15744.4|15741.6|15750.4|15747.6|15750.4|15747.6|15742.9|15740.1|32
1692819000000|2023-08-23 19:30:00|15749.9|15747.1|15747.4|15744.6|15750.4|15747.6|15744.4|15741.6|50
1692819300000|2023-08-23 19:35:00|15746.9|15744.1|15748.9|15746.1|15750.9|15748.1|15745.9|15743.1|63
1692819600000|2023-08-23 19:40:00|15749.4|15746.6|15749.4|15746.6|15754.4|15751.6|15748.9|15746.1|57
1692819900000|2023-08-23 19:45:00|15749.9|15747.1|15747.4|15744.6|15751.9|15749.1|15746.4|15743.6|132
1692820200000|2023-08-23 19:50:00|15748.4|15745.6|15741.4|15738.6|15749.4|15746.6|15739.9|15737.1|199
1692820500000|2023-08-23 19:55:00|15740.9|15738.1|15743.9|15741.1|15744.9|15742.1|15735.9|15733.1|171
1692820800000|2023-08-23 20:00:00|15746|15739|15748.8|15741.8|15751.1|15744.1|15739.7|15732.7|7
1692821100000|2023-08-23 20:05:00|15748.2|15741.2|15745.4|15738.4|15751.7|15744.7|15744.8|15737.8|0
1692821400000|2023-08-23 20:10:00|15746|15739|15747.1|15740.1|15747.6|15740.6|15743.1|15736.1|0
1692821700000|2023-08-23 20:15:00|15746.8|15739.8|15746.2|15739.2|15752.3|15745.3|15742.8|15735.8|0
1692822000000|2023-08-23 20:20:00|15746.8|15739.8|15783.7|15776.7|15788.7|15781.7|15743.4|15736.4|0
1692822300000|2023-08-23 20:25:00|15783.1|15776.1|15774.2|15767.2|15784.8|15777.8|15764.4|15757.4|0
1692822600000|2023-08-23 20:30:00|15773.6|15766.6|15771.8|15764.8|15776.3|15769.3|15767.2|15760.2|0
1692822900000|2023-08-23 20:35:00|15771.5|15764.5|15776.1|15769.1|15776.1|15769.1|15771.2|15764.2|0
1692823200000|2023-08-23 20:40:00|15775.8|15768.8|15795.2|15788.2|15795.9|15788.9|15775.5|15768.5|0
1692823500000|2023-08-23 20:45:00|15795|15788|15792.6|15785.6|15797.7|15790.7|15792.6|15785.6|0
1692823800000|2023-08-23 20:50:00|15792.7|15785.7|15795.7|15788.7|15797.3|15790.3|15792.5|15785.5|0
1692824100000|2023-08-23 20:55:00|15794.6|15787.6|15795.9|15788.9|15797.6|15790.6|15790.1|15783.1|0
1692824400000|2023-08-23 21:00:00|15795.8|15788.8|15795.5|15788.5|15796|15789|15794.1|15787.1|0
1692824700000|2023-08-23 21:05:00|15795.7|15788.7|15787.9|15780.9|15795.7|15788.7|15787.9|15780.9|0
1692825000000|2023-08-23 21:10:00|15787.7|15780.7|15784.6|15777.6|15787.8|15780.8|15784|15777|0
1692825300000|2023-08-23 21:15:00|15784.7|15777.7|15784|15777|15784.8|15777.8|15783|15776|0
1692825600000|2023-08-23 21:20:00|15783.1|15776.1|15783.6|15776.6|15784.2|15777.2|15782.9|15775.9|0
1692825900000|2023-08-23 21:25:00|15783.7|15776.7|15783|15776|15783.9|15776.9|15782.3|15775.3|0
1692826200000|2023-08-23 21:30:00|15783.1|15776.1|15785.4|15778.4|15785.5|15778.5|15782.9|15775.9|0
1692826500000|2023-08-23 21:35:00|15785.2|15778.2|15786.1|15779.1|15786.5|15779.5|15784.9|15777.9|0
1692826800000|2023-08-23 21:40:00|15786|15779|15785.8|15778.8|15786.5|15779.5|15785.5|15778.5|0
1692827100000|2023-08-23 21:45:00|15785.7|15778.7|15785.6|15778.6|15786.3|15779.3|15784.1|15777.1|0
1692827400000|2023-08-23 21:50:00|15785.2|15778.2|15785.5|15778.5|15785.7|15778.7|15784.6|15777.6|0
1692827700000|2023-08-23 21:55:00|15785.6|15778.6|15782.8|15775.8|15785.6|15778.6|15781.6|15774.6|0
1692828000000|2023-08-23 22:00:00|15779.9|15772.9|15782.5|15775.5|15783.6|15776.6|15774.9|15767.9|0
1692828300000|2023-08-23 22:05:00|15781.3|15774.3|15786.1|15779.1|15787.3|15780.3|15779|15772|0
1692828600000|2023-08-23 22:10:00|15786.7|15779.7|15782.2|15775.2|15787.3|15780.3|15781|15774|0
1692828900000|2023-08-23 22:15:00|15781.9|15774.9|15775.6|15768.6|15782.2|15775.2|15773.8|15766.8|0
1692829200000|2023-08-23 22:20:00|15775|15768|15771.7|15764.7|15776.2|15769.2|15769.9|15762.9|0
1692829500000|2023-08-23 22:25:00|15771.1|15764.1|15777.2|15770.2|15778.3|15771.3|15771.1|15764.1|0
1692829800000|2023-08-23 22:30:00|15777.8|15770.8|15774.7|15767.7|15779.5|15772.5|15773.9|15766.9|0
1692830100000|2023-08-23 22:35:00|15775|15768|15776.5|15769.5|15776.5|15769.5|15773.9|15766.9|0
1692830400000|2023-08-23 22:40:00|15777.1|15770.1|15773.9|15766.9|15777.1|15770.1|15773.9|15766.9|0
1692830700000|2023-08-23 22:45:00|15774.5|15767.5|15775.6|15768.6|15775.6|15768.6|15772.7|15765.7|0
1692831000000|2023-08-23 22:50:00|15775.1|15768.1|15777.6|15770.6|15778.7|15771.7|15774.7|15767.7|0
1692831300000|2023-08-23 22:55:00|15777.5|15770.5|15778.5|15771.5|15778.8|15771.8|15777.5|15770.5|0
1692831600000|2023-08-23 23:00:00|15777.9|15770.9|15779.6|15772.6|15779.6|15772.6|15777.3|15770.3|0
1692831900000|2023-08-23 23:05:00|15780.2|15773.2|15778.6|15771.6|15780.3|15773.3|15776.4|15769.4|0
1692832200000|2023-08-23 23:10:00|15778.7|15771.7|15778.8|15771.8|15779.3|15772.3|15778.2|15771.2|0
1692832500000|2023-08-23 23:15:00|15778.2|15771.2|15778.5|15771.5|15778.8|15771.8|15777.6|15770.6|0
1692832800000|2023-08-23 23:20:00|15778.8|15771.8|15780|15773|15780.5|15773.5|15778|15771|0
1692833100000|2023-08-23 23:25:00|15780.5|15773.5|15779.4|15772.4|15782.3|15775.3|15778.8|15771.8|0
1692833400000|2023-08-23 23:30:00|15778.8|15771.8|15779.3|15772.3|15779.4|15772.4|15778.2|15771.2|0
1692833700000|2023-08-23 23:35:00|15779.9|15772.9|15777.5|15770.5|15779.9|15772.9|15776.9|15769.9|0
1692834000000|2023-08-23 23:40:00|15777.7|15770.7|15778.3|15771.3|15778.8|15771.8|15777.1|15770.1|0
1692834300000|2023-08-23 23:45:00|15777.7|15770.7|15776.7|15769.7|15778.3|15771.3|15776.7|15769.7|0
1692834600000|2023-08-23 23:50:00|15777.3|15770.3|15774.9|15767.9|15777.3|15770.3|15773.8|15766.8|0
1692834900000|2023-08-23 23:55:00|15775.5|15768.5|15777.3|15770.3|15777.9|15770.9|15774.7|15767.7|0
1692835200000|2023-08-24 00:00:00|15776.7|15769.7|15778.4|15771.4|15782.6|15775.6|15775.5|15768.5|0
1692835500000|2023-08-24 00:05:00|15777.8|15770.8|15781.6|15774.6|15782.2|15775.2|15777.3|15770.3|0
1692835800000|2023-08-24 00:10:00|15779.6|15772.6|15788.8|15781.8|15788.8|15781.8|15778.8|15771.8|0
1692836100000|2023-08-24 00:15:00|15788.2|15781.2|15790.7|15785.7|15797.2|15792.2|15785.2|15780.2|117
1692836400000|2023-08-24 00:20:00|15787.7|15782.7|15794.2|15789.2|15794.7|15789.7|15785.2|15780.2|39
1692836700000|2023-08-24 00:25:00|15793.7|15788.7|15787.7|15782.7|15794.2|15789.2|15783.2|15778.2|19
1692837000000|2023-08-24 00:30:00|15788.2|15783.2|15788.7|15783.7|15789.2|15784.2|15783.7|15778.7|15
1692837300000|2023-08-24 00:35:00|15788.2|15783.2|15788.2|15783.2|15790.7|15785.7|15787.2|15782.2|4
1692837600000|2023-08-24 00:40:00|15787.7|15782.7|15785.7|15780.7|15790.2|15785.2|15781.2|15776.2|13
1692837900000|2023-08-24 00:45:00|15785.2|15780.2|15784.2|15779.2|15785.2|15780.2|15780.2|15775.2|22
1692838200000|2023-08-24 00:50:00|15783.7|15778.7|15784.2|15779.2|15787.7|15782.7|15782.2|15777.2|28
1692838500000|2023-08-24 00:55:00|15784.7|15779.7|15784.2|15779.2|15787.2|15782.2|15782.2|15777.2|9
1692838800000|2023-08-24 01:00:00|15783.7|15778.7|15781.7|15776.7|15785.7|15780.7|15780.2|15775.2|12
1692839100000|2023-08-24 01:05:00|15781.2|15776.2|15774.7|15769.7|15781.7|15776.7|15774.7|15769.7|23
1692839400000|2023-08-24 01:10:00|15774.2|15769.2|15775.7|15770.7|15776.7|15771.7|15771.2|15766.2|22
1692839700000|2023-08-24 01:15:00|15776.2|15771.2|15774.2|15769.2|15776.2|15771.2|15771.2|15766.2|18
1692840000000|2023-08-24 01:20:00|15773.7|15768.7|15775.2|15770.2|15775.7|15770.7|15768.7|15763.7|18
1692840300000|2023-08-24 01:25:00|15775.7|15770.7|15778.2|15773.2|15782.2|15777.2|15775.7|15770.7|18
1692840600000|2023-08-24 01:30:00|15778.7|15773.7|15775.7|15770.7|15781.7|15776.7|15775.2|15770.2|22
1692840900000|2023-08-24 01:35:00|15776.2|15771.2|15786.7|15781.7|15786.7|15781.7|15775.7|15770.7|35
1692841200000|2023-08-24 01:40:00|15786.2|15781.2|15788.2|15783.2|15790.2|15785.2|15785.7|15780.7|11
1692841500000|2023-08-24 01:45:00|15788.7|15783.7|15779.7|15774.7|15789.7|15784.7|15779.7|15774.7|22
1692841800000|2023-08-24 01:50:00|15779.2|15774.2|15784.2|15779.2|15784.2|15779.2|15775.2|15770.2|21
1692842100000|2023-08-24 01:55:00|15783.7|15778.7|15780.2|15775.2|15786.2|15781.2|15777.7|15772.7|16
1692842400000|2023-08-24 02:00:00|15779.7|15774.7|15785.7|15780.7|15790.2|15785.2|15778.2|15773.2|36
1692842700000|2023-08-24 02:05:00|15786.2|15781.2|15784.7|15779.7|15786.2|15781.2|15781.2|15776.2|26
1692843000000|2023-08-24 02:10:00|15784.2|15779.2|15787.2|15782.2|15790.7|15785.7|15783.7|15778.7|19
1692843300000|2023-08-24 02:15:00|15786.7|15781.7|15791.7|15786.7|15794.7|15789.7|15785.7|15780.7|10
1692843600000|2023-08-24 02:20:00|15791.2|15786.2|15782.2|15777.2|15791.2|15786.2|15781.7|15776.7|17
1692843900000|2023-08-24 02:25:00|15782.7|15777.7|15782.2|15777.2|15784.7|15779.7|15780.2|15775.2|25
1692844200000|2023-08-24 02:30:00|15781.7|15776.7|15785.7|15780.7|15786.7|15781.7|15780.2|15775.2|32
1692844500000|2023-08-24 02:35:00|15786.2|15781.2|15787.7|15782.7|15789.2|15784.2|15785.7|15780.7|15
1692844800000|2023-08-24 02:40:00|15788.2|15783.2|15789.2|15784.2|15789.7|15784.7|15787.2|15782.2|6
1692845100000|2023-08-24 02:45:00|15788.7|15783.7|15793.2|15788.2|15793.7|15788.7|15788.2|15783.2|10
1692845400000|2023-08-24 02:50:00|15793.7|15788.7|15798.7|15793.7|15800.7|15795.7|15791.2|15786.2|42
1692845700000|2023-08-24 02:55:00|15798.2|15793.2|15798.7|15793.7|15801.2|15796.2|15794.7|15789.7|17
1692846000000|2023-08-24 03:00:00|15799.2|15794.2|15799.2|15794.2|15800.2|15795.2|15795.2|15790.2|17
1692846300000|2023-08-24 03:05:00|15798.7|15793.7|15800.2|15795.2|15803.2|15798.2|15798.2|15793.2|19
1692846600000|2023-08-24 03:10:00|15799.7|15794.7|15800.7|15795.7|15802.2|15797.2|15799.2|15794.2|1
1692846900000|2023-08-24 03:15:00|15801.2|15796.2|15801.2|15796.2|15808.7|15803.7|15800.7|15795.7|24
1692847200000|2023-08-24 03:20:00|15800.7|15795.7|15806.7|15801.7|15807.2|15802.2|15800.7|15795.7|13
1692847500000|2023-08-24 03:25:00|15807.2|15802.2|15805.7|15800.7|15808.2|15803.2|15804.2|15799.2|29
1692847800000|2023-08-24 03:30:00|15806.2|15801.2|15803.7|15798.7|15806.2|15801.2|15801.7|15796.7|36
1692848100000|2023-08-24 03:35:00|15804.2|15799.2|15804.2|15799.2|15806.7|15801.7|15802.2|15797.2|22
1692848400000|2023-08-24 03:40:00|15804.7|15799.7|15803.7|15798.7|15805.2|15800.2|15803.7|15798.7|8
1692848700000|2023-08-24 03:45:00|15804.2|15799.2|15799.2|15794.2|15804.2|15799.2|15797.7|15792.7|12
1692849000000|2023-08-24 03:50:00|15798.7|15793.7|15798.2|15793.2|15799.7|15794.7|15797.2|15792.2|3
1692849300000|2023-08-24 03:55:00|15798.7|15793.7|15799.2|15794.2|15799.7|15794.7|15798.2|15793.2|0
1692849600000|2023-08-24 04:00:00|15798.7|15793.7|15799.7|15794.7|15799.7|15794.7|15797.2|15792.2|10
1692849900000|2023-08-24 04:05:00|15800.2|15795.2|15801.7|15796.7|15801.7|15796.7|15798.7|15793.7|10
1692850200000|2023-08-24 04:10:00|15802.2|15797.2|15802.7|15797.7|15803.7|15798.7|15802.2|15797.2|20
1692850500000|2023-08-24 04:15:00|15802.2|15797.2|15802.2|15797.2|15803.7|15798.7|15800.2|15795.2|12
1692850800000|2023-08-24 04:20:00|15801.7|15796.7|15799.7|15794.7|15802.2|15797.2|15798.7|15793.7|4
1692851100000|2023-08-24 04:25:00|15800.7|15795.7|15802.2|15797.2|15802.2|15797.2|15799.7|15794.7|4
1692851400000|2023-08-24 04:30:00|15802.7|15797.7|15800.2|15795.2|15803.7|15798.7|15800.2|15795.2|12
1692851700000|2023-08-24 04:35:00|15799.7|15794.7|15802.7|15797.7|15804.2|15799.2|15799.7|15794.7|14
1692852000000|2023-08-24 04:40:00|15803.2|15798.2|15804.2|15799.2|15804.7|15799.7|15802.2|15797.2|5
1692852300000|2023-08-24 04:45:00|15804.7|15799.7|15812.7|15807.7|15813.2|15808.2|15804.2|15799.2|59
1692852600000|2023-08-24 04:50:00|15812.2|15807.2|15818.7|15813.7|15819.2|15814.2|15811.7|15806.7|52
1692852900000|2023-08-24 04:55:00|15817.2|15812.2|15824.7|15819.7|15825.2|15820.2|15817.2|15812.2|89
1692853200000|2023-08-24 05:00:00|15825.2|15820.2|15824.7|15819.7|15829.7|15824.7|15822.2|15817.2|119
1692853500000|2023-08-24 05:05:00|15824.2|15819.2|15828.7|15823.7|15832.2|15827.2|15822.2|15817.2|57
1692853800000|2023-08-24 05:10:00|15826.7|15821.7|15826.7|15821.7|15829.7|15824.7|15825.7|15820.7|29
1692854100000|2023-08-24 05:15:00|15827.7|15822.7|15828.7|15823.7|15832.2|15827.2|15826.2|15821.2|41
1692854400000|2023-08-24 05:20:00|15828.2|15823.2|15829.2|15824.2|15832.2|15827.2|15827.2|15822.2|35
1692854700000|2023-08-24 05:25:00|15829.7|15824.7|15829.2|15824.2|15830.2|15825.2|15825.7|15820.7|35
1692855000000|2023-08-24 05:30:00|15829.7|15824.7|15829.2|15824.2|15832.2|15827.2|15827.7|15822.7|24
1692855300000|2023-08-24 05:35:00|15829.7|15824.7|15826.2|15821.2|15829.7|15824.7|15825.2|15820.2|20
1692855600000|2023-08-24 05:40:00|15825.7|15820.7|15820.7|15815.7|15826.7|15821.7|15820.7|15815.7|32
1692855900000|2023-08-24 05:45:00|15821.2|15816.2|15820.2|15815.2|15821.7|15816.7|15816.7|15811.7|39
1692856200000|2023-08-24 05:50:00|15819.7|15814.7|15824.7|15819.7|15826.2|15821.2|15819.2|15814.2|88
1692856500000|2023-08-24 05:55:00|15826.2|15821.2|15830.7|15825.7|15831.7|15826.7|15826.2|15821.2|76
1692856800000|2023-08-24 06:00:00|15829.6|15826.8|15810.1|15807.3|15829.6|15826.8|15809.1|15806.3|495
1692857100000|2023-08-24 06:05:00|15809.6|15806.8|15814.6|15811.8|15818.6|15815.8|15809.1|15806.3|312
1692857400000|2023-08-24 06:10:00|15815.1|15812.3|15821.1|15818.3|15826.1|15823.3|15814.1|15811.3|336
1692857700000|2023-08-24 06:15:00|15821.6|15818.8|15808.6|15805.8|15824.6|15821.8|15808.1|15805.3|225
1692858000000|2023-08-24 06:20:00|15807.6|15804.8|15816.6|15813.8|15820.6|15817.8|15807.6|15804.8|130
1692858300000|2023-08-24 06:25:00|15817.1|15814.3|15804.6|15801.8|15821.6|15818.8|15804.6|15801.8|200
1692858600000|2023-08-24 06:30:00|15805.1|15802.3|15803.1|15800.3|15810.1|15807.3|15797.6|15794.8|183
1692858900000|2023-08-24 06:35:00|15803.6|15800.8|15813.6|15810.8|15815.6|15812.8|15802.6|15799.8|133
1692859200000|2023-08-24 06:40:00|15814.1|15811.3|15821.6|15818.8|15822.1|15819.3|15810.1|15807.3|229
1692859500000|2023-08-24 06:45:00|15821.1|15818.3|15835.6|15832.8|15837.1|15834.3|15819.6|15816.8|284
1692859800000|2023-08-24 06:50:00|15836.1|15833.3|15828.6|15825.8|15838.1|15835.3|15824.6|15821.8|312
1692860100000|2023-08-24 06:55:00|15829.1|15826.3|15823.1|15820.3|15833.6|15830.8|15819.6|15816.8|288
1692860400000|2023-08-24 07:00:00|15822.4|15821|15881.9|15880.5|15888.4|15887|15822.4|15821|2487
1692860700000|2023-08-24 07:05:00|15882.4|15881|15892.4|15891|15895.9|15894.5|15879.9|15878.5|1998
1692861000000|2023-08-24 07:10:00|15892.9|15891.5|15863.9|15862.5|15895.9|15894.5|15853.9|15852.5|1168
1692861300000|2023-08-24 07:15:00|15864.4|15863|15838.4|15837|15867.4|15866|15836.4|15835|887
1692861600000|2023-08-24 07:20:00|15838.9|15837.5|15854.4|15853|15854.4|15853|15833.4|15832|742
1692861900000|2023-08-24 07:25:00|15854.9|15853.5|15852.9|15851.5|15865.9|15864.5|15845.4|15844|488
1692862200000|2023-08-24 07:30:00|15853.4|15852|15834.9|15833.5|15855.4|15854|15828.9|15827.5|761
1692862500000|2023-08-24 07:35:00|15835.4|15834|15837.4|15836|15845.4|15844|15829.9|15828.5|409
1692862800000|2023-08-24 07:40:00|15837.9|15836.5|15858.7|15857.3|15866.7|15865.3|15837.9|15836.5|640
1692863100000|2023-08-24 07:45:00|15859.2|15857.8|15849.7|15848.3|15864.2|15862.8|15848.7|15847.3|390
1692863400000|2023-08-24 07:50:00|15850.2|15848.8|15838.2|15836.8|15850.7|15849.3|15834.2|15832.8|451
1692863700000|2023-08-24 07:55:00|15838.7|15837.3|15841.2|15839.8|15847.2|15845.8|15834.7|15833.3|224
1692864000000|2023-08-24 08:00:00|15840.7|15839.3|15861.2|15859.8|15866.2|15864.8|15835.2|15833.8|459
1692864300000|2023-08-24 08:05:00|15861.7|15860.3|15854.7|15853.3|15868.7|15867.3|15853.7|15852.3|381
1692864600000|2023-08-24 08:10:00|15855.2|15853.8|15836.2|15834.8|15856.2|15854.8|15834.7|15833.3|498
1692864900000|2023-08-24 08:15:00|15836.7|15835.3|15827.7|15826.3|15836.7|15835.3|15816.7|15815.3|542
1692865200000|2023-08-24 08:20:00|15828.2|15826.8|15832.2|15830.8|15835.2|15833.8|15821.7|15820.3|262
1692865500000|2023-08-24 08:25:00|15832.7|15831.3|15840.2|15838.8|15844.7|15843.3|15829.7|15828.3|164
1692865800000|2023-08-24 08:30:00|15840.7|15839.3|15833.7|15832.3|15842.7|15841.3|15831.7|15830.3|160
1692866100000|2023-08-24 08:35:00|15833.2|15831.8|15821.2|15819.8|15837.7|15836.3|15821.2|15819.8|156
1692866400000|2023-08-24 08:40:00|15821.7|15820.3|15819.2|15817.8|15826.7|15825.3|15813.7|15812.3|356
1692866700000|2023-08-24 08:45:00|15819.7|15818.3|15808.2|15806.8|15822.2|15820.8|15807.7|15806.3|223
1692867000000|2023-08-24 08:50:00|15808.7|15807.3|15809.2|15807.8|15812.7|15811.3|15803.7|15802.3|234
1692867300000|2023-08-24 08:55:00|15809.7|15808.3|15803.2|15801.8|15810.2|15808.8|15800.7|15799.3|204
1692867600000|2023-08-24 09:00:00|15802.7|15801.3|15804.2|15802.8|15809.7|15808.3|15799.7|15798.3|354
1692867900000|2023-08-24 09:05:00|15803.7|15802.3|15802.7|15801.3|15808.2|15806.8|15792.7|15791.3|383
1692868200000|2023-08-24 09:10:00|15804.2|15802.8|15799.2|15797.8|15805.7|15804.3|15794.7|15793.3|253
1692868500000|2023-08-24 09:15:00|15799.7|15798.3|15781.7|15780.3|15799.7|15798.3|15779.2|15777.8|380
1692868800000|2023-08-24 09:20:00|15781.2|15779.8|15790.2|15788.8|15793.2|15791.8|15781.2|15779.8|273
1692869100000|2023-08-24 09:25:00|15790.7|15789.3|15777.7|15776.3|15791.7|15790.3|15770.2|15768.8|329
1692869400000|2023-08-24 09:30:00|15777.2|15775.8|15759.2|15757.8|15779.7|15778.3|15756.2|15754.8|615
1692869700000|2023-08-24 09:35:00|15758.7|15757.3|15749.7|15748.3|15761.7|15760.3|15748.7|15747.3|388
1692870000000|2023-08-24 09:40:00|15749.2|15747.8|15753.2|15751.8|15758.7|15757.3|15740.7|15739.3|475
1692870300000|2023-08-24 09:45:00|15753.7|15752.3|15752.2|15750.8|15756.7|15755.3|15747.7|15746.3|319
1692870600000|2023-08-24 09:50:00|15751.7|15750.3|15761.2|15759.8|15763.7|15762.3|15749.2|15747.8|371
1692870900000|2023-08-24 09:55:00|15760.7|15759.3|15758.7|15757.3|15762.7|15761.3|15754.7|15753.3|147
1692871200000|2023-08-24 10:00:00|15757.7|15756.3|15766.7|15765.3|15769.7|15768.3|15756.7|15755.3|326
1692871500000|2023-08-24 10:05:00|15766.2|15764.8|15775.7|15774.3|15776.2|15774.8|15763.7|15762.3|288
1692871800000|2023-08-24 10:10:00|15775.2|15773.8|15765.2|15763.8|15776.7|15775.3|15764.7|15763.3|274
1692872100000|2023-08-24 10:15:00|15764.7|15763.3|15764.7|15763.3|15767.7|15766.3|15761.7|15760.3|178
1692872400000|2023-08-24 10:20:00|15764.2|15762.8|15763.2|15761.8|15774.2|15772.8|15763.2|15761.8|180
1692872700000|2023-08-24 10:25:00|15763.7|15762.3|15773.7|15772.3|15776.2|15774.8|15762.7|15761.3|142
1692873000000|2023-08-24 10:30:00|15773.2|15771.8|15759.7|15758.3|15773.7|15772.3|15759.2|15757.8|119
1692873300000|2023-08-24 10:35:00|15759.2|15757.8|15757.2|15755.8|15762.7|15761.3|15754.2|15752.8|262
1692873600000|2023-08-24 10:40:00|15757.7|15756.3|15768.7|15767.3|15770.7|15769.3|15754.7|15753.3|421
1692873900000|2023-08-24 10:45:00|15768.2|15766.8|15773.7|15772.3|15774.2|15772.8|15764.2|15762.8|116
1692874200000|2023-08-24 10:50:00|15774.2|15772.8|15780.7|15779.3|15785.7|15784.3|15773.7|15772.3|304
1692874500000|2023-08-24 10:55:00|15780.2|15778.8|15774.2|15772.8|15780.2|15778.8|15773.2|15771.8|79
1692874800000|2023-08-24 11:00:00|15773.7|15772.3|15762.7|15761.3|15774.7|15773.3|15761.7|15760.3|260
1692875100000|2023-08-24 11:05:00|15763.2|15761.8|15763.2|15761.8|15768.2|15766.8|15758.7|15757.3|206
1692875400000|2023-08-24 11:10:00|15762.7|15761.3|15773.7|15772.3|15776.7|15775.3|15762.2|15760.8|326
1692875700000|2023-08-24 11:15:00|15774.2|15772.8|15787.2|15785.8|15788.2|15786.8|15773.2|15771.8|129
1692876000000|2023-08-24 11:20:00|15786.7|15785.3|15793.2|15791.8|15797.7|15796.3|15785.7|15784.3|172
1692876300000|2023-08-24 11:25:00|15792.7|15791.3|15779.2|15777.8|15794.2|15792.8|15778.2|15776.8|166
1692876600000|2023-08-24 11:30:00|15778.7|15777.3|15779.7|15778.3|15784.2|15782.8|15774.2|15772.8|84
1692876900000|2023-08-24 11:35:00|15779.2|15777.8|15769.2|15767.8|15779.7|15778.3|15767.7|15766.3|128
1692877200000|2023-08-24 11:40:00|15768.7|15767.3|15758.7|15757.3|15769.2|15767.8|15757.2|15755.8|216
1692877500000|2023-08-24 11:45:00|15758.2|15756.8|15756.7|15755.3|15761.2|15759.8|15755.2|15753.8|155
1692877800000|2023-08-24 11:50:00|15756.2|15754.8|15752.2|15750.8|15758.2|15756.8|15750.2|15748.8|163
1692878100000|2023-08-24 11:55:00|15751.2|15749.8|15751.2|15749.8|15757.7|15756.3|15750.2|15748.8|90
1692878400000|2023-08-24 12:00:00|15750.7|15749.3|15744.2|15742.8|15751.2|15749.8|15740.7|15739.3|269
1692878700000|2023-08-24 12:05:00|15743.7|15742.3|15731.2|15729.8|15744.7|15743.3|15730.7|15729.3|356
1692879000000|2023-08-24 12:10:00|15730.2|15728.8|15715.2|15713.8|15732.2|15730.8|15715.2|15713.8|363
1692879300000|2023-08-24 12:15:00|15714.2|15712.8|15717.7|15716.3|15721.7|15720.3|15710.2|15708.8|381
1692879600000|2023-08-24 12:20:00|15717.2|15715.8|15710.7|15709.3|15720.7|15719.3|15708.7|15707.3|304
1692879900000|2023-08-24 12:25:00|15711.2|15709.8|15724.7|15723.3|15725.2|15723.8|15707.2|15705.8|409
1692880200000|2023-08-24 12:30:00|15724.2|15722.8|15726.7|15725.3|15729.2|15727.8|15716.2|15714.8|540
1692880500000|2023-08-24 12:35:00|15727.2|15725.8|15721.2|15719.8|15727.2|15725.8|15716.2|15714.8|225
1692880800000|2023-08-24 12:40:00|15720.7|15719.3|15723.7|15722.3|15729.7|15728.3|15713.2|15711.8|211
1692881100000|2023-08-24 12:45:00|15724.2|15722.8|15734.7|15733.3|15740.7|15739.3|15720.7|15719.3|402
1692881400000|2023-08-24 12:50:00|15735.2|15733.8|15726.7|15725.3|15736.7|15735.3|15726.2|15724.8|257
1692881700000|2023-08-24 12:55:00|15726.2|15724.8|15726.2|15724.8|15730.2|15728.8|15715.7|15714.3|205
1692882000000|2023-08-24 13:00:00|15725.7|15724.3|15731.7|15730.3|15733.7|15732.3|15720.7|15719.3|374
1692882300000|2023-08-24 13:05:00|15732.2|15730.8|15725.2|15723.8|15735.7|15734.3|15725.2|15723.8|237
1692882600000|2023-08-24 13:10:00|15724.7|15723.3|15730.7|15729.3|15731.7|15730.3|15724.2|15722.8|158
1692882900000|2023-08-24 13:15:00|15731.2|15729.8|15731.2|15729.8|15739.7|15738.3|15726.2|15724.8|239
1692883200000|2023-08-24 13:20:00|15730.2|15728.8|15716.7|15715.3|15734.2|15732.8|15715.7|15714.3|255
1692883500000|2023-08-24 13:25:00|15717.2|15715.8|15701.7|15700.3|15718.7|15717.3|15699.2|15697.8|374
1692883800000|2023-08-24 13:30:00|15702.2|15700.8|15696.7|15695.3|15712.2|15710.8|15693.2|15691.8|772
1692884100000|2023-08-24 13:35:00|15696.2|15694.8|15706.7|15705.3|15714.2|15712.8|15696.2|15694.8|436
1692884400000|2023-08-24 13:40:00|15706.2|15704.8|15699.7|15698.3|15706.7|15705.3|15687.2|15685.8|436
1692884700000|2023-08-24 13:45:00|15699.2|15697.8|15703.7|15702.3|15715.7|15714.3|15695.7|15694.3|319
1692885000000|2023-08-24 13:50:00|15704.2|15702.8|15720.2|15718.8|15720.2|15718.8|15698.7|15697.3|376
1692885300000|2023-08-24 13:55:00|15720.7|15719.3|15735.7|15734.3|15735.7|15734.3|15718.2|15716.8|460
1692885600000|2023-08-24 14:00:00|15736.2|15734.8|15721.7|15720.3|15737.7|15736.3|15712.7|15711.3|517
1692885900000|2023-08-24 14:05:00|15722.2|15720.8|15693.7|15692.3|15724.2|15722.8|15692.2|15690.8|411
1692886200000|2023-08-24 14:10:00|15693.3|15691.9|15692.3|15690.9|15699.3|15697.9|15684.8|15683.4|515
1692886500000|2023-08-24 14:15:00|15691.8|15690.4|15683.8|15682.4|15695.3|15693.9|15681.3|15679.9|428
1692886800000|2023-08-24 14:20:00|15683.3|15681.9|15667.8|15666.4|15695.3|15693.9|15667.8|15666.4|586
1692887100000|2023-08-24 14:25:00|15667.3|15665.9|15654.8|15653.4|15675.3|15673.9|15653.8|15652.4|593
1692887400000|2023-08-24 14:30:00|15653.8|15652.4|15645.3|15643.9|15657.8|15656.4|15637.8|15636.4|1151
1692887700000|2023-08-24 14:35:00|15644.8|15643.4|15648.8|15647.4|15650.8|15649.4|15631.8|15630.4|673
1692888000000|2023-08-24 14:40:00|15649.3|15647.9|15629.8|15628.4|15657.8|15656.4|15624.3|15622.9|720
1692888300000|2023-08-24 14:45:00|15628.8|15627.4|15627.3|15625.9|15634.3|15632.9|15621.8|15620.4|499
1692888600000|2023-08-24 14:50:00|15626.8|15625.4|15637.8|15636.4|15638.8|15637.4|15622.3|15620.9|539
1692888900000|2023-08-24 14:55:00|15637.3|15635.9|15638.3|15636.9|15643.8|15642.4|15633.3|15631.9|577
1692889200000|2023-08-24 15:00:00|15637.8|15636.4|15633.3|15631.9|15638.3|15636.9|15616.8|15615.4|693
1692889500000|2023-08-24 15:05:00|15632.8|15631.4|15622.8|15621.4|15634.8|15633.4|15616.8|15615.4|397
1692889800000|2023-08-24 15:10:00|15623.3|15621.9|15633.3|15631.9|15637.3|15635.9|15620.3|15618.9|455
1692890100000|2023-08-24 15:15:00|15633.8|15632.4|15631.3|15629.9|15633.8|15632.4|15621.8|15620.4|444
1692890400000|2023-08-24 15:20:00|15630.3|15628.9|15627.3|15625.9|15634.8|15633.4|15624.8|15623.4|498
1692890700000|2023-08-24 15:25:00|15627.8|15626.4|15638.8|15637.4|15638.8|15637.4|15626.8|15625.4|978
1692891000000|2023-08-24 15:30:00|15639.5|15636.7|15625|15622.2|15639.5|15636.7|15625|15622.2|1021
1692891300000|2023-08-24 15:35:00|15626|15623.2|15611|15608.2|15636.5|15633.7|15610.5|15607.7|1000
1692891600000|2023-08-24 15:40:00|15610|15607.2|15604.5|15601.7|15613.5|15610.7|15604|15601.2|321
1692891900000|2023-08-24 15:45:00|15604|15601.2|15607.5|15604.7|15608.5|15605.7|15601.5|15598.7|298
1692892200000|2023-08-24 15:50:00|15608|15605.2|15604.5|15601.7|15608.5|15605.7|15603|15600.2|138
1692892500000|2023-08-24 15:55:00|15605|15602.2|15587.5|15584.7|15605.5|15602.7|15586|15583.2|447
1692892800000|2023-08-24 16:00:00|15588.5|15585.7|15593|15590.2|15597.5|15594.7|15585.5|15582.7|317
1692893100000|2023-08-24 16:05:00|15593.5|15590.7|15603.5|15600.7|15606|15603.2|15593|15590.2|171
1692893400000|2023-08-24 16:10:00|15603|15600.2|15617.5|15614.7|15617.5|15614.7|15603|15600.2|323
1692893700000|2023-08-24 16:15:00|15617|15614.2|15616|15613.2|15620.5|15617.7|15613.5|15610.7|178
1692894000000|2023-08-24 16:20:00|15616.5|15613.7|15622|15619.2|15625|15622.2|15616|15613.2|143
1692894300000|2023-08-24 16:25:00|15621.5|15618.7|15614.5|15611.7|15626.5|15623.7|15613.5|15610.7|113
1692894600000|2023-08-24 16:30:00|15615|15612.2|15621.5|15618.7|15623|15620.2|15612.5|15609.7|116
1692894900000|2023-08-24 16:35:00|15622|15619.2|15631.5|15628.7|15633|15630.2|15620.5|15617.7|182
1692895200000|2023-08-24 16:40:00|15632|15629.2|15637.5|15634.7|15640.5|15637.7|15631.5|15628.7|218
1692895500000|2023-08-24 16:45:00|15637|15634.2|15642|15639.2|15643.5|15640.7|15632.5|15629.7|172
1692895800000|2023-08-24 16:50:00|15642.5|15639.7|15639|15636.2|15645.5|15642.7|15635.5|15632.7|151
1692896100000|2023-08-24 16:55:00|15640|15637.2|15630|15627.2|15640|15637.2|15630|15627.2|228
1692896400000|2023-08-24 17:00:00|15629.5|15626.7|15624|15621.2|15634.5|15631.7|15622.5|15619.7|122
1692896700000|2023-08-24 17:05:00|15623.5|15620.7|15629.5|15626.7|15631|15628.2|15621.5|15618.7|81
1692897000000|2023-08-24 17:10:00|15629|15626.2|15629|15626.2|15633|15630.2|15624.5|15621.7|46
1692897300000|2023-08-24 17:15:00|15628.5|15625.7|15621.5|15618.7|15628.5|15625.7|15617.5|15614.7|165
1692897600000|2023-08-24 17:20:00|15621|15618.2|15618.5|15615.7|15624|15621.2|15618|15615.2|67
1692897900000|2023-08-24 17:25:00|15618|15615.2|15614|15611.2|15619.5|15616.7|15610|15607.2|86
1692898200000|2023-08-24 17:30:00|15613.5|15610.7|15614|15611.2|15620.5|15617.7|15611.5|15608.7|138
1692898500000|2023-08-24 17:35:00|15613.5|15610.7|15622|15619.2|15622.5|15619.7|15612.5|15609.7|50
1692898800000|2023-08-24 17:40:00|15622.5|15619.7|15618.5|15615.7|15625.5|15622.7|15617.5|15614.7|78
1692899100000|2023-08-24 17:45:00|15619|15616.2|15620|15617.2|15625.5|15622.7|15618.5|15615.7|51
1692899400000|2023-08-24 17:50:00|15620.5|15617.7|15617.5|15614.7|15621.5|15618.7|15617.5|15614.7|41
1692899700000|2023-08-24 17:55:00|15618|15615.2|15623.5|15620.7|15623.5|15620.7|15617.5|15614.7|61
1692900000000|2023-08-24 18:00:00|15623|15620.2|15624|15621.2|15630.5|15627.7|15623|15620.2|63
1692900300000|2023-08-24 18:05:00|15623.5|15620.7|15625|15622.2|15628.5|15625.7|15621|15618.2|67
1692900600000|2023-08-24 18:10:00|15625.5|15622.7|15626.5|15623.7|15629.5|15626.7|15623.5|15620.7|65
1692900900000|2023-08-24 18:15:00|15627|15624.2|15616|15613.2|15627|15624.2|15615.5|15612.7|63
1692901200000|2023-08-24 18:20:00|15615.5|15612.7|15620|15617.2|15623|15620.2|15615.5|15612.7|38
1692901500000|2023-08-24 18:25:00|15620.5|15617.7|15615.5|15612.7|15620.5|15617.7|15612.5|15609.7|41
1692901800000|2023-08-24 18:30:00|15615|15612.2|15618.5|15615.7|15621|15618.2|15614.5|15611.7|51
1692902100000|2023-08-24 18:35:00|15618|15615.2|15606.5|15603.7|15619|15616.2|15606|15603.2|95
1692902400000|2023-08-24 18:40:00|15607|15604.2|15598.5|15595.7|15607|15604.2|15598.5|15595.7|106
1692902700000|2023-08-24 18:45:00|15599|15596.2|15599.5|15596.7|15604.5|15601.7|15596|15593.2|200
1692903000000|2023-08-24 18:50:00|15600|15597.2|15598.5|15595.7|15603|15600.2|15597|15594.2|64
1692903300000|2023-08-24 18:55:00|15598|15595.2|15607.5|15604.7|15610.5|15607.7|15595.5|15592.7|103
1692903600000|2023-08-24 19:00:00|15607|15604.2|15602|15599.2|15610|15607.2|15602|15599.2|65
1692903900000|2023-08-24 19:05:00|15602.5|15599.7|15600.5|15597.7|15607.5|15604.7|15600|15597.2|72
1692904200000|2023-08-24 19:10:00|15601|15598.2|15604|15601.2|15606|15603.2|15598|15595.2|63
1692904500000|2023-08-24 19:15:00|15603.5|15600.7|15601.5|15598.7|15607|15604.2|15600|15597.2|115
1692904800000|2023-08-24 19:20:00|15602|15599.2|15598|15595.2|15607.5|15604.7|15597|15594.2|49
1692905100000|2023-08-24 19:25:00|15598.5|15595.7|15594.5|15591.7|15599.5|15596.7|15591|15588.2|78
1692905400000|2023-08-24 19:30:00|15595|15592.2|15591|15588.2|15596.5|15593.7|15586.5|15583.7|154
1692905700000|2023-08-24 19:35:00|15591.5|15588.7|15582|15579.2|15592|15589.2|15581.5|15578.7|220
1692906000000|2023-08-24 19:40:00|15582.5|15579.7|15573|15570.2|15584.5|15581.7|15572.5|15569.7|272
1692906300000|2023-08-24 19:45:00|15573.5|15570.7|15567.5|15564.7|15573.5|15570.7|15561.5|15558.7|492
1692906600000|2023-08-24 19:50:00|15568|15565.2|15569|15566.2|15575.5|15572.7|15565.5|15562.7|302
1692906900000|2023-08-24 19:55:00|15568.5|15565.7|15569|15566.2|15575|15572.2|15561.5|15558.7|372
1692907200000|2023-08-24 20:00:00|15569.3|15562.3|15565.1|15558.1|15581.1|15574.1|15553|15546|24
1692907500000|2023-08-24 20:05:00|15566|15559|15570.9|15563.9|15572.6|15565.6|15563.2|15556.2|0
1692907800000|2023-08-24 20:10:00|15571.8|15564.8|15563.4|15556.4|15571.8|15564.8|15563.4|15556.4|0
1692908100000|2023-08-24 20:15:00|15562.5|15555.5|15553.5|15546.5|15563.4|15556.4|15551.3|15544.3|0
1692908400000|2023-08-24 20:20:00|15554.4|15547.4|15563|15556|15563.9|15556.9|15553.5|15546.5|0
1692908700000|2023-08-24 20:25:00|15563.9|15556.9|15553.7|15546.7|15564.1|15557.1|15553.2|15546.2|0
1692909000000|2023-08-24 20:30:00|15554.6|15547.6|15553|15546|15556.4|15549.4|15548.1|15541.1|0
1692909300000|2023-08-24 20:35:00|15552.2|15545.2|15557|15550|15557.8|15550.8|15549.6|15542.6|0
1692909600000|2023-08-24 20:40:00|15555.6|15548.6|15556.2|15549.2|15556.2|15549.2|15553.8|15546.8|0
1692909900000|2023-08-24 20:45:00|15557.9|15550.9|15561.2|15554.2|15564.5|15557.5|15557.9|15550.9|0
1692910200000|2023-08-24 20:50:00|15560.8|15553.8|15564.8|15557.8|15565.7|15558.7|15560.3|15553.3|0
1692910500000|2023-08-24 20:55:00|15563.9|15556.9|15567.6|15560.6|15568.9|15561.9|15562.6|15555.6|0
1692910800000|2023-08-24 21:00:00|15567.5|15560.5|15568.7|15561.7|15569.4|15562.4|15565.6|15558.6|0
1692911100000|2023-08-24 21:05:00|15567.4|15560.4|15571.6|15564.6|15571.6|15564.6|15567.4|15560.4|0
1692911400000|2023-08-24 21:10:00|15571.5|15564.5|15570.1|15563.1|15573.3|15566.3|15570.1|15563.1|0
1692911700000|2023-08-24 21:15:00|15570.3|15563.3|15569.8|15562.8|15570.3|15563.3|15569.8|15562.8|0
1692912000000|2023-08-24 21:20:00|15570.2|15563.2|15571.8|15564.8|15572.9|15565.9|15570.2|15563.2|0
1692912300000|2023-08-24 21:25:00|15572|15565|15571.3|15564.3|15572|15565|15571.3|15564.3|0
1692912600000|2023-08-24 21:30:00|15571.2|15564.2|15570.9|15563.9|15572.3|15565.3|15570.3|15563.3|0
1692912900000|2023-08-24 21:35:00|15570.7|15563.7|15572.4|15565.4|15572.5|15565.5|15570|15563|0
1692913200000|2023-08-24 21:40:00|15572.5|15565.5|15574.7|15567.7|15574.7|15567.7|15572.5|15565.5|0
1692913500000|2023-08-24 21:45:00|15575.1|15568.1|15575.7|15568.7|15576|15569|15574.7|15567.7|0
1692913800000|2023-08-24 21:50:00|15575.9|15568.9|15575.3|15568.3|15576.9|15569.9|15575.3|15568.3|0
1692914100000|2023-08-24 21:55:00|15575.7|15568.7|15577.5|15570.5|15578|15571|15574.6|15567.6|0
1692914400000|2023-08-24 22:00:00|15576.7|15569.7|15591|15584|15594.6|15587.6|15574.1|15567.1|0
1692914700000|2023-08-24 22:05:00|15590.1|15583.1|15593.8|15586.8|15595.6|15588.6|15590.1|15583.1|0
1692915000000|2023-08-24 22:10:00|15593.9|15586.9|15591|15584|15594.7|15587.7|15590.1|15583.1|0
1692915300000|2023-08-24 22:15:00|15590.1|15583.1|15592.8|15585.8|15593.7|15586.7|15589.5|15582.5|0
1692915600000|2023-08-24 22:20:00|15593.7|15586.7|15584.8|15577.8|15595.4|15588.4|15582.2|15575.2|0
1692915900000|2023-08-24 22:25:00|15585.2|15578.2|15586.6|15579.6|15587.5|15580.5|15584.5|15577.5|0
1692916200000|2023-08-24 22:30:00|15587.5|15580.5|15585|15578|15588.4|15581.4|15584.1|15577.1|0
1692916500000|2023-08-24 22:35:00|15584.6|15577.6|15588.9|15581.9|15591.4|15584.4|15584.6|15577.6|0
1692916800000|2023-08-24 22:40:00|15588.1|15581.1|15585.7|15578.7|15588.1|15581.1|15583.6|15576.6|0
1692917100000|2023-08-24 22:45:00|15586.6|15579.6|15584.2|15577.2|15587.5|15580.5|15583.3|15576.3|0
1692917400000|2023-08-24 22:50:00|15583.3|15576.3|15586.5|15579.5|15586.5|15579.5|15583.3|15576.3|0
1692917700000|2023-08-24 22:55:00|15587.4|15580.4|15588.5|15581.5|15589.3|15582.3|15585.6|15578.6|0
1692918000000|2023-08-24 23:00:00|15587.7|15580.7|15580.8|15573.8|15587.7|15580.7|15580|15573|0
1692918300000|2023-08-24 23:05:00|15580.9|15573.9|15577.2|15570.2|15582.5|15575.5|15575.1|15568.1|0
1692918600000|2023-08-24 23:10:00|15576.3|15569.3|15574.9|15567.9|15577.8|15570.8|15571.4|15564.4|0
1692918900000|2023-08-24 23:15:00|15575.8|15568.8|15580|15573|15580|15573|15575.8|15568.8|0
1692919200000|2023-08-24 23:20:00|15580.9|15573.9|15582|15575|15583.8|15576.8|15580|15573|0
1692919500000|2023-08-24 23:25:00|15582.9|15575.9|15583.5|15576.5|15583.5|15576.5|15579.9|15572.9|0
1692919800000|2023-08-24 23:30:00|15584.4|15577.4|15586.1|15579.1|15587|15580|15584.3|15577.3|0
1692920100000|2023-08-24 23:35:00|15585.2|15578.2|15588|15581|15588|15581|15584.3|15577.3|0
1692920400000|2023-08-24 23:40:00|15587.1|15580.1|15586.1|15579.1|15588|15581|15585.2|15578.2|0
1692920700000|2023-08-24 23:45:00|15587|15580|15586.1|15579.1|15587|15580|15585.2|15578.2|0
1692921000000|2023-08-24 23:50:00|15585.2|15578.2|15580.8|15573.8|15585.7|15578.7|15580.8|15573.8|0
1692921300000|2023-08-24 23:55:00|15581.7|15574.7|15582.8|15575.8|15582.8|15575.8|15578.1|15571.1|0
1692921600000|2023-08-25 00:00:00|15581.9|15574.9|15585|15578|15588.2|15581.2|15579.7|15572.7|0
1692921900000|2023-08-25 00:05:00|15585.9|15578.9|15588.5|15581.5|15590.2|15583.2|15581.4|15574.4|0
1692922200000|2023-08-25 00:10:00|15587.5|15580.5|15586.5|15579.5|15589.2|15582.2|15583.9|15576.9|0
1692922500000|2023-08-25 00:15:00|15587.3|15580.3|15591.8|15586.8|15592.8|15587.8|15583.3|15578.3|70
1692922800000|2023-08-25 00:20:00|15592.3|15587.3|15596.3|15591.3|15596.8|15591.8|15589.3|15584.3|87
1692923100000|2023-08-25 00:25:00|15596.8|15591.8|15600.3|15595.3|15603.3|15598.3|15595.3|15590.3|35
1692923400000|2023-08-25 00:30:00|15599.8|15594.8|15600.3|15595.3|15603.3|15598.3|15599.8|15594.8|53
1692923700000|2023-08-25 00:35:00|15600.8|15595.8|15594.3|15589.3|15600.8|15595.8|15591.3|15586.3|11
1692924000000|2023-08-25 00:40:00|15593.8|15588.8|15591.3|15586.3|15594.3|15589.3|15590.8|15585.8|13
1692924300000|2023-08-25 00:45:00|15590.8|15585.8|15598.3|15593.3|15598.3|15593.3|15590.3|15585.3|18
1692924600000|2023-08-25 00:50:00|15597.8|15592.8|15597.8|15592.8|15600.3|15595.3|15596.3|15591.3|7
1692924900000|2023-08-25 00:55:00|15598.3|15593.3|15596.8|15591.8|15598.8|15593.8|15595.8|15590.8|3
1692925200000|2023-08-25 01:00:00|15597.3|15592.3|15599.8|15594.8|15603.8|15598.8|15597.3|15592.3|31
1692925500000|2023-08-25 01:05:00|15599.3|15594.3|15599.8|15594.8|15600.3|15595.3|15597.8|15592.8|11
1692925800000|2023-08-25 01:10:00|15600.3|15595.3|15601.8|15596.8|15604.8|15599.8|15597.8|15592.8|42
1692926100000|2023-08-25 01:15:00|15602.3|15597.3|15607.3|15602.3|15607.8|15602.8|15598.3|15593.3|68
1692926400000|2023-08-25 01:20:00|15607.8|15602.8|15606.3|15601.3|15608.3|15603.3|15603.8|15598.8|15
1692926700000|2023-08-25 01:25:00|15605.8|15600.8|15604.3|15599.3|15606.3|15601.3|15602.8|15597.8|9
1692927000000|2023-08-25 01:30:00|15603.8|15598.8|15600.8|15595.8|15604.3|15599.3|15598.8|15593.8|26
1692927300000|2023-08-25 01:35:00|15600.3|15595.3|15588.3|15583.3|15600.3|15595.3|15584.3|15579.3|36
1692927600000|2023-08-25 01:40:00|15587.8|15582.8|15585.3|15580.3|15591.3|15586.3|15582.8|15577.8|32
1692927900000|2023-08-25 01:45:00|15585.8|15580.8|15589.8|15584.8|15591.3|15586.3|15582.3|15577.3|33
1692928200000|2023-08-25 01:50:00|15590.3|15585.3|15596.3|15591.3|15598.3|15593.3|15590.3|15585.3|20
1692928500000|2023-08-25 01:55:00|15595.8|15590.8|15601.8|15596.8|15602.3|15597.3|15593.3|15588.3|29
1692928800000|2023-08-25 02:00:00|15602.3|15597.3|15602.3|15597.3|15606.3|15601.3|15599.8|15594.8|31
1692929100000|2023-08-25 02:05:00|15601.8|15596.8|15598.3|15593.3|15601.8|15596.8|15596.3|15591.3|10
1692929400000|2023-08-25 02:10:00|15597.8|15592.8|15605.3|15600.3|15605.8|15600.8|15597.8|15592.8|13
1692929700000|2023-08-25 02:15:00|15605.8|15600.8|15601.8|15596.8|15606.8|15601.8|15600.3|15595.3|14
1692930000000|2023-08-25 02:20:00|15601.3|15596.3|15600.3|15595.3|15604.3|15599.3|15597.8|15592.8|25
1692930300000|2023-08-25 02:25:00|15600.8|15595.8|15600.3|15595.3|15601.8|15596.8|15589.3|15584.3|37
1692930600000|2023-08-25 02:30:00|15600.8|15595.8|15601.3|15596.3|15604.8|15599.8|15599.8|15594.8|25
1692930900000|2023-08-25 02:35:00|15601.8|15596.8|15594.3|15589.3|15602.3|15597.3|15593.3|15588.3|25
1692931200000|2023-08-25 02:40:00|15594.8|15589.8|15597.3|15592.3|15598.3|15593.3|15590.3|15585.3|15
1692931500000|2023-08-25 02:45:00|15597.8|15592.8|15596.3|15591.3|15598.3|15593.3|15591.8|15586.8|20
1692931800000|2023-08-25 02:50:00|15596.8|15591.8|15600.3|15595.3|15603.3|15598.3|15595.8|15590.8|8
1692932100000|2023-08-25 02:55:00|15599.8|15594.8|15600.3|15595.3|15600.8|15595.8|15599.3|15594.3|5
1692932400000|2023-08-25 03:00:00|15600.8|15595.8|15600.3|15595.3|15601.8|15596.8|15598.3|15593.3|7
1692932700000|2023-08-25 03:05:00|15600.8|15595.8|15598.3|15593.3|15601.8|15596.8|15598.3|15593.3|12
1692933000000|2023-08-25 03:10:00|15598.8|15593.8|15598.8|15593.8|15601.3|15596.3|15597.8|15592.8|16
1692933300000|2023-08-25 03:15:00|15599.3|15594.3|15594.8|15589.8|15600.3|15595.3|15589.8|15584.8|46
1692933600000|2023-08-25 03:20:00|15596.3|15591.3|15590.3|15585.3|15596.3|15591.3|15588.8|15583.8|50
1692933900000|2023-08-25 03:25:00|15590.8|15585.8|15586.8|15581.8|15590.8|15585.8|15586.8|15581.8|6
1692934200000|2023-08-25 03:30:00|15587.3|15582.3|15592.8|15587.8|15595.3|15590.3|15586.8|15581.8|15
1692934500000|2023-08-25 03:35:00|15593.3|15588.3|15591.3|15586.3|15594.3|15589.3|15588.3|15583.3|22
1692934800000|2023-08-25 03:40:00|15591.8|15586.8|15591.3|15586.3|15593.3|15588.3|15588.3|15583.3|1
1692935100000|2023-08-25 03:45:00|15590.8|15585.8|15593.3|15588.3|15594.8|15589.8|15589.8|15584.8|8
1692935400000|2023-08-25 03:50:00|15593.8|15588.8|15594.3|15589.3|15594.3|15589.3|15590.3|15585.3|3
1692935700000|2023-08-25 03:55:00|15593.8|15588.8|15598.8|15593.8|15599.3|15594.3|15593.8|15588.8|6
1692936000000|2023-08-25 04:00:00|15599.3|15594.3|15597.8|15592.8|15601.8|15596.8|15597.8|15592.8|24
1692936300000|2023-08-25 04:05:00|15598.3|15593.3|15598.3|15593.3|15598.8|15593.8|15595.8|15590.8|10
1692936600000|2023-08-25 04:10:00|15598.8|15593.8|15598.3|15593.3|15599.3|15594.3|15598.3|15593.3|6
1692936900000|2023-08-25 04:15:00|15598.8|15593.8|15598.8|15593.8|15600.3|15595.3|15598.3|15593.3|10
1692937200000|2023-08-25 04:20:00|15599.3|15594.3|15595.8|15590.8|15599.8|15594.8|15595.8|15590.8|9
1692937500000|2023-08-25 04:25:00|15595.3|15590.3|15590.3|15585.3|15597.3|15592.3|15590.3|15585.3|23
1692937800000|2023-08-25 04:30:00|15590.8|15585.8|15590.8|15585.8|15592.8|15587.8|15590.3|15585.3|20
1692938100000|2023-08-25 04:35:00|15591.3|15586.3|15589.3|15584.3|15592.3|15587.3|15586.3|15581.3|13
1692938400000|2023-08-25 04:40:00|15588.8|15583.8|15583.3|15578.3|15588.8|15583.8|15581.8|15576.8|17
1692938700000|2023-08-25 04:45:00|15583.8|15578.8|15583.3|15578.3|15585.3|15580.3|15582.8|15577.8|5
1692939000000|2023-08-25 04:50:00|15583.8|15578.8|15584.3|15579.3|15584.3|15579.3|15581.8|15576.8|8
1692939300000|2023-08-25 04:55:00|15584.8|15579.8|15581.3|15576.3|15586.3|15581.3|15581.3|15576.3|11
1692939600000|2023-08-25 05:00:00|15580.8|15575.8|15581.8|15576.8|15584.8|15579.8|15579.8|15574.8|47
1692939900000|2023-08-25 05:05:00|15581.3|15576.3|15575.8|15570.8|15582.3|15577.3|15575.8|15570.8|13
1692940200000|2023-08-25 05:10:00|15576.3|15571.3|15581.3|15576.3|15581.8|15576.8|15575.8|15570.8|15
1692940500000|2023-08-25 05:15:00|15581.8|15576.8|15580.8|15575.8|15584.8|15579.8|15577.3|15572.3|38
1692940800000|2023-08-25 05:20:00|15579.8|15574.8|15576.3|15571.3|15581.3|15576.3|15575.3|15570.3|18
1692941100000|2023-08-25 05:25:00|15575.8|15570.8|15565.8|15560.8|15578.8|15573.8|15565.8|15560.8|63
1692941400000|2023-08-25 05:30:00|15566.8|15561.8|15565.3|15560.3|15569.8|15564.8|15563.8|15558.8|54
1692941700000|2023-08-25 05:35:00|15565.8|15560.8|15565.8|15560.8|15569.3|15564.3|15564.8|15559.8|57
1692942000000|2023-08-25 05:40:00|15566.3|15561.3|15568.8|15563.8|15570.8|15565.8|15566.3|15561.3|50
1692942300000|2023-08-25 05:45:00|15569.3|15564.3|15562.3|15557.3|15570.8|15565.8|15558.8|15553.8|86
1692942600000|2023-08-25 05:50:00|15562.8|15557.8|15590.3|15585.3|15596.8|15591.8|15562.8|15557.8|353
1692942900000|2023-08-25 05:55:00|15590.8|15585.8|15597.3|15592.3|15597.3|15592.3|15584.3|15579.3|88
1692943200000|2023-08-25 06:00:00|15596.2|15593.4|15607.2|15604.4|15613.2|15610.4|15596.2|15593.4|426
1692943500000|2023-08-25 06:05:00|15606.7|15603.9|15589.7|15586.9|15607.2|15604.4|15587.7|15584.9|167
1692943800000|2023-08-25 06:10:00|15590.2|15587.4|15588.7|15585.9|15592.7|15589.9|15582.2|15579.4|234
1692944100000|2023-08-25 06:15:00|15588.2|15585.4|15593.7|15590.9|15600.7|15597.9|15586.7|15583.9|110
1692944400000|2023-08-25 06:20:00|15594.2|15591.4|15580.2|15577.4|15594.7|15591.9|15577.7|15574.9|336
1692944700000|2023-08-25 06:25:00|15580.7|15577.9|15581.2|15578.4|15586.7|15583.9|15570.7|15567.9|271
1692945000000|2023-08-25 06:30:00|15580.7|15577.9|15582.7|15579.9|15585.2|15582.4|15576.7|15573.9|313
1692945300000|2023-08-25 06:35:00|15581.7|15578.9|15570.7|15567.9|15581.7|15578.9|15568.7|15565.9|153
1692945600000|2023-08-25 06:40:00|15571.7|15568.9|15576.7|15573.9|15579.7|15576.9|15570.2|15567.4|115
1692945900000|2023-08-25 06:45:00|15577.2|15574.4|15572.2|15569.4|15579.7|15576.9|15571.2|15568.4|113
1692946200000|2023-08-25 06:50:00|15571.7|15568.9|15571.7|15568.9|15576.2|15573.4|15571.2|15568.4|76
1692946500000|2023-08-25 06:55:00|15571.2|15568.4|15575.2|15572.4|15579.2|15576.4|15566.2|15563.4|249
1692946800000|2023-08-25 07:00:00|15575.7|15572.9|15591.5|15590.1|15597|15595.6|15571.5|15570.1|1258
1692947100000|2023-08-25 07:05:00|15592|15590.6|15609|15607.6|15613|15611.6|15590|15588.6|859
1692947400000|2023-08-25 07:10:00|15608|15606.6|15614|15612.6|15614.5|15613.1|15600.5|15599.1|660
1692947700000|2023-08-25 07:15:00|15614.5|15613.1|15616.5|15615.1|15627.5|15626.1|15614|15612.6|597
1692948000000|2023-08-25 07:20:00|15617.5|15616.1|15617.5|15616.1|15620|15618.6|15611|15609.6|662
1692948300000|2023-08-25 07:25:00|15617|15615.6|15626|15624.6|15631.5|15630.1|15613.5|15612.1|555
1692948600000|2023-08-25 07:30:00|15625.5|15624.1|15631|15629.6|15635.5|15634.1|15623.5|15622.1|495
1692948900000|2023-08-25 07:35:00|15631.5|15630.1|15639|15637.6|15646|15644.6|15630.5|15629.1|532
1692949200000|2023-08-25 07:40:00|15639.5|15638.1|15625|15623.6|15640|15638.6|15621|15619.6|776
1692949500000|2023-08-25 07:45:00|15625.5|15624.1|15616.5|15615.1|15626.5|15625.1|15614.5|15613.1|471
1692949800000|2023-08-25 07:50:00|15616|15614.6|15616.5|15615.1|15628|15626.6|15612|15610.6|462
1692950100000|2023-08-25 07:55:00|15617|15615.6|15625.9|15624.5|15628|15626.6|15613.5|15612.1|416
1692950400000|2023-08-25 08:00:00|15625.4|15624|15640.9|15639.5|15643.4|15642|15624.4|15623|522
1692950700000|2023-08-25 08:05:00|15641.4|15640|15634.9|15633.5|15645.9|15644.5|15628.9|15627.5|443
1692951000000|2023-08-25 08:10:00|15634.4|15633|15643.4|15642|15645.4|15644|15633.4|15632|511
1692951300000|2023-08-25 08:15:00|15643.9|15642.5|15640.9|15639.5|15645.9|15644.5|15637.4|15636|340
1692951600000|2023-08-25 08:20:00|15641.4|15640|15661.4|15660|15664.4|15663|15639.9|15638.5|768
1692951900000|2023-08-25 08:25:00|15660.9|15659.5|15647.4|15646|15662.4|15661|15643.4|15642|573
1692952200000|2023-08-25 08:30:00|15647.9|15646.5|15659.4|15658|15659.9|15658.5|15647.9|15646.5|219
1692952500000|2023-08-25 08:35:00|15658.9|15657.5|15653.9|15652.5|15662.4|15661|15650.9|15649.5|312
1692952800000|2023-08-25 08:40:00|15653.4|15652|15645.9|15644.5|15657.4|15656|15645.4|15644|319
1692953100000|2023-08-25 08:45:00|15646.4|15645|15634.4|15633|15650.4|15649|15634.4|15633|468
1692953400000|2023-08-25 08:50:00|15634.9|15633.5|15647.9|15646.5|15649.4|15648|15634.9|15633.5|396
1692953700000|2023-08-25 08:55:00|15648.4|15647|15656.9|15655.5|15661.4|15660|15648.4|15647|336
1692954000000|2023-08-25 09:00:00|15657.4|15656|15655.4|15654|15664.4|15663|15651.4|15650|449
1692954300000|2023-08-25 09:05:00|15655.9|15654.5|15642.4|15641|15656.9|15655.5|15640.4|15639|447
1692954600000|2023-08-25 09:10:00|15642.9|15641.5|15652.9|15651.5|15654.4|15653|15642.9|15641.5|259
1692954900000|2023-08-25 09:15:00|15653.4|15652|15658.9|15657.5|15660.4|15659|15650.4|15649|329
1692955200000|2023-08-25 09:20:00|15657.9|15656.5|15660.9|15659.5|15661.4|15660|15655.4|15654|173
1692955500000|2023-08-25 09:25:00|15660.4|15659|15668.4|15667|15671.9|15670.5|15659.4|15658|500
1692955800000|2023-08-25 09:30:00|15669.4|15668|15663.4|15662|15672.4|15671|15660.9|15659.5|414
1692956100000|2023-08-25 09:35:00|15663.9|15662.5|15674.9|15673.5|15676.4|15675|15663.9|15662.5|430
1692956400000|2023-08-25 09:40:00|15675.4|15674|15676.9|15675.5|15678.4|15677|15672.4|15671|195
1692956700000|2023-08-25 09:45:00|15677.4|15676|15667.9|15666.5|15680.4|15679|15665.4|15664|388
1692957000000|2023-08-25 09:50:00|15668.4|15667|15659.9|15658.5|15671.9|15670.5|15657.9|15656.5|392
1692957300000|2023-08-25 09:55:00|15659.4|15658|15663.4|15662|15663.9|15662.5|15651.4|15650|353
1692957600000|2023-08-25 10:00:00|15663.9|15662.5|15681.4|15680|15682.4|15681|15663.4|15662|329
1692957900000|2023-08-25 10:05:00|15682.4|15681|15687.4|15686|15689.4|15688|15679.4|15678|314
1692958200000|2023-08-25 10:10:00|15687.9|15686.5|15684.9|15683.5|15689.4|15688|15681.4|15680|255
1692958500000|2023-08-25 10:15:00|15685.4|15684|15695.9|15694.5|15697.4|15696|15685.4|15684|220
1692958800000|2023-08-25 10:20:00|15695.4|15694|15694.9|15693.5|15698.4|15697|15691.9|15690.5|159
1692959100000|2023-08-25 10:25:00|15695.4|15694|15695.4|15694|15702.4|15701|15694.9|15693.5|267
1692959400000|2023-08-25 10:30:00|15695.9|15694.5|15695.9|15694.5|15700.4|15699|15693.9|15692.5|375
1692959700000|2023-08-25 10:35:00|15696.4|15695|15701.9|15700.5|15702.4|15701|15694.9|15693.5|194
1692960000000|2023-08-25 10:40:00|15702.4|15701|15687.9|15686.5|15702.9|15701.5|15686.9|15685.5|311
1692960300000|2023-08-25 10:45:00|15688.4|15687|15697.4|15696|15700.9|15699.5|15687.4|15686|235
1692960600000|2023-08-25 10:50:00|15697.9|15696.5|15694.4|15693|15698.4|15697|15692.4|15691|145
1692960900000|2023-08-25 10:55:00|15693.9|15692.5|15690.4|15689|15697.4|15696|15688.4|15687|224
1692961200000|2023-08-25 11:00:00|15689.9|15688.5|15706.9|15705.5|15707.4|15706|15689.9|15688.5|657
1692961500000|2023-08-25 11:05:00|15706.4|15705|15705.9|15704.5|15711.4|15710|15704.4|15703|231
1692961800000|2023-08-25 11:10:00|15706.4|15705|15702.9|15701.5|15711.9|15710.5|15700.9|15699.5|221
1692962100000|2023-08-25 11:15:00|15703.4|15702|15701.9|15700.5|15707.4|15706|15697.4|15696|174
1692962400000|2023-08-25 11:20:00|15701.4|15700|15700.4|15699|15701.4|15700|15697.4|15696|226
1692962700000|2023-08-25 11:25:00|15699.9|15698.5|15695.4|15694|15706.4|15705|15694.4|15693|171
1692963000000|2023-08-25 11:30:00|15695.9|15694.5|15687.4|15686|15698.4|15697|15687.4|15686|183
1692963300000|2023-08-25 11:35:00|15686.9|15685.5|15695.9|15694.5|15696.4|15695|15686.9|15685.5|224
1692963600000|2023-08-25 11:40:00|15696.3|15694.9|15694.8|15693.4|15699.8|15698.4|15694.8|15693.4|208
1692963900000|2023-08-25 11:45:00|15695.3|15693.9|15698.3|15696.9|15703.3|15701.9|15692.8|15691.4|140
1692964200000|2023-08-25 11:50:00|15697.8|15696.4|15688.8|15687.4|15697.8|15696.4|15685.3|15683.9|191
1692964500000|2023-08-25 11:55:00|15688.3|15686.9|15696.8|15695.4|15698.3|15696.9|15687.3|15685.9|121
1692964800000|2023-08-25 12:00:00|15697.3|15695.9|15698.8|15697.4|15701.8|15700.4|15694.8|15693.4|248
1692965100000|2023-08-25 12:05:00|15698.3|15696.9|15709.3|15707.9|15709.3|15707.9|15696.3|15694.9|311
1692965400000|2023-08-25 12:10:00|15708.8|15707.4|15720.3|15718.9|15721.3|15719.9|15708.8|15707.4|265
1692965700000|2023-08-25 12:15:00|15720.8|15719.4|15720.8|15719.4|15725.3|15723.9|15719.8|15718.4|345
1692966000000|2023-08-25 12:20:00|15721.3|15719.9|15725.3|15723.9|15729.8|15728.4|15719.3|15717.9|215
1692966300000|2023-08-25 12:25:00|15724.8|15723.4|15731.8|15730.4|15734.3|15732.9|15724.8|15723.4|338
1692966600000|2023-08-25 12:30:00|15730.8|15729.4|15727.8|15726.4|15742.3|15740.9|15727.8|15726.4|331
1692966900000|2023-08-25 12:35:00|15728.3|15726.9|15729.8|15728.4|15734.8|15733.4|15724.8|15723.4|442
1692967200000|2023-08-25 12:40:00|15729.3|15727.9|15731.3|15729.9|15736.8|15735.4|15725.3|15723.9|247
1692967500000|2023-08-25 12:45:00|15730.8|15729.4|15727.3|15725.9|15731.3|15729.9|15723.3|15721.9|238
1692967800000|2023-08-25 12:50:00|15727.8|15726.4|15727.3|15725.9|15729.3|15727.9|15722.3|15720.9|110
1692968100000|2023-08-25 12:55:00|15726.8|15725.4|15719.3|15717.9|15727.8|15726.4|15716.3|15714.9|194
1692968400000|2023-08-25 13:00:00|15718.8|15717.4|15704.3|15702.9|15720.3|15718.9|15703.8|15702.4|375
1692968700000|2023-08-25 13:05:00|15703.8|15702.4|15699.3|15697.9|15703.8|15702.4|15695.8|15694.4|335
1692969000000|2023-08-25 13:10:00|15699.8|15698.4|15698.8|15697.4|15704.3|15702.9|15696.8|15695.4|207
1692969300000|2023-08-25 13:15:00|15698.3|15696.9|15687.3|15685.9|15698.8|15697.4|15682.8|15681.4|358
1692969600000|2023-08-25 13:20:00|15687.8|15686.4|15682.3|15680.9|15689.3|15687.9|15679.8|15678.4|156
1692969900000|2023-08-25 13:25:00|15681.8|15680.4|15685.3|15683.9|15686.3|15684.9|15677.8|15676.4|190
1692970200000|2023-08-25 13:30:00|15684.8|15683.4|15700.8|15699.4|15706.8|15705.4|15682.8|15681.4|501
1692970500000|2023-08-25 13:35:00|15701.3|15699.9|15696.8|15695.4|15707.3|15705.9|15684.8|15683.4|344
1692970800000|2023-08-25 13:40:00|15697.3|15695.9|15688.3|15686.9|15698.8|15697.4|15682.8|15681.4|254
1692971100000|2023-08-25 13:45:00|15687.8|15686.4|15685.8|15684.4|15694.3|15692.9|15680.8|15679.4|258
1692971400000|2023-08-25 13:50:00|15685.3|15683.9|15674.3|15672.9|15688.3|15686.9|15673.3|15671.9|377
1692971700000|2023-08-25 13:55:00|15673.8|15672.4|15675.3|15673.9|15680.8|15679.4|15664.3|15662.9|394
1692972000000|2023-08-25 14:00:00|15674.8|15673.4|15681.3|15679.9|15696.8|15695.4|15658.8|15657.4|774
1692972300000|2023-08-25 14:05:00|15680.8|15679.4|15655.8|15654.4|15683.3|15681.9|15650.3|15648.9|754
1692972600000|2023-08-25 14:10:00|15656.6|15655.2|15692.1|15690.7|15695.1|15693.7|15653.1|15651.7|568
1692972900000|2023-08-25 14:15:00|15692.6|15691.2|15678.1|15676.7|15718.6|15717.2|15676.1|15674.7|880
1692973200000|2023-08-25 14:20:00|15677.6|15676.2|15661.1|15659.7|15684.6|15683.2|15659.1|15657.7|589
1692973500000|2023-08-25 14:25:00|15660.6|15659.2|15658.6|15657.2|15669.6|15668.2|15650.6|15649.2|617
1692973800000|2023-08-25 14:30:00|15659.1|15657.7|15649.6|15648.2|15665.1|15663.7|15644.6|15643.2|570
1692974100000|2023-08-25 14:35:00|15650.1|15648.7|15649.1|15647.7|15658.6|15657.2|15639.1|15637.7|480
1692974400000|2023-08-25 14:40:00|15649.6|15648.2|15633.1|15631.7|15662.6|15661.2|15631.6|15630.2|567
1692974700000|2023-08-25 14:45:00|15633.6|15632.2|15620.1|15618.7|15635.1|15633.7|15616.6|15615.2|590
1692975000000|2023-08-25 14:50:00|15619.6|15618.2|15614.6|15613.2|15630.6|15629.2|15614.1|15612.7|615
1692975300000|2023-08-25 14:55:00|15614.1|15612.7|15606.6|15605.2|15620.6|15619.2|15603.6|15602.2|515
1692975600000|2023-08-25 15:00:00|15607.1|15605.7|15599.6|15598.2|15614.6|15613.2|15597.6|15596.2|608
1692975900000|2023-08-25 15:05:00|15599.1|15597.7|15617.6|15616.2|15623.6|15622.2|15597.6|15596.2|995
1692976200000|2023-08-25 15:10:00|15618.1|15616.7|15615.6|15614.2|15630.1|15628.7|15612.6|15611.2|735
1692976500000|2023-08-25 15:15:00|15616.1|15614.7|15618.1|15616.7|15618.6|15617.2|15606.6|15605.2|327
1692976800000|2023-08-25 15:20:00|15617.6|15616.2|15622.6|15621.2|15622.6|15621.2|15609.6|15608.2|340
1692977100000|2023-08-25 15:25:00|15623.6|15622.2|15641.6|15640.2|15644.1|15642.7|15623.6|15622.2|1149
1692977400000|2023-08-25 15:30:00|15642.3|15639.5|15636.8|15634|15643.3|15640.5|15627.3|15624.5|808
1692977700000|2023-08-25 15:35:00|15637.3|15634.5|15657.3|15654.5|15661.3|15658.5|15634.3|15631.5|846
1692978000000|2023-08-25 15:40:00|15657.8|15655|15652.3|15649.5|15659.3|15656.5|15643.3|15640.5|402
1692978300000|2023-08-25 15:45:00|15651.3|15648.5|15649.3|15646.5|15652.8|15650|15643.3|15640.5|205
1692978600000|2023-08-25 15:50:00|15648.8|15646|15642.3|15639.5|15652.3|15649.5|15638.8|15636|173
1692978900000|2023-08-25 15:55:00|15642.8|15640|15627.8|15625|15642.8|15640|15623.8|15621|303
1692979200000|2023-08-25 16:00:00|15628.3|15625.5|15639.3|15636.5|15644.3|15641.5|15626.3|15623.5|237
1692979500000|2023-08-25 16:05:00|15638.8|15636|15640.3|15637.5|15646.3|15643.5|15632.3|15629.5|116
1692979800000|2023-08-25 16:10:00|15640.8|15638|15638.8|15636|15643.3|15640.5|15631.8|15629|99
1692980100000|2023-08-25 16:15:00|15638.3|15635.5|15638.8|15636|15640.8|15638|15627.3|15624.5|160
1692980400000|2023-08-25 16:20:00|15638.3|15635.5|15650.3|15647.5|15651.8|15649|15634.8|15632|184
1692980700000|2023-08-25 16:25:00|15650.8|15648|15657.3|15654.5|15657.3|15654.5|15648.3|15645.5|131
1692981000000|2023-08-25 16:30:00|15656.8|15654|15657.3|15654.5|15664.8|15662|15653.3|15650.5|177
1692981300000|2023-08-25 16:35:00|15656.8|15654|15662.3|15659.5|15665.8|15663|15655.8|15653|85
1692981600000|2023-08-25 16:40:00|15662.8|15660|15655.8|15653|15663.8|15661|15653.3|15650.5|100
1692981900000|2023-08-25 16:45:00|15655.3|15652.5|15657.8|15655|15660.8|15658|15650.8|15648|83
1692982200000|2023-08-25 16:50:00|15658.3|15655.5|15649.8|15647|15659.8|15657|15647.3|15644.5|79
1692982500000|2023-08-25 16:55:00|15650.3|15647.5|15659.3|15656.5|15660.3|15657.5|15647.3|15644.5|66
1692982800000|2023-08-25 17:00:00|15658.8|15656|15661.3|15658.5|15665.8|15663|15656.8|15654|116
1692983100000|2023-08-25 17:05:00|15660.8|15658|15656.3|15653.5|15664.3|15661.5|15654.8|15652|66
1692983400000|2023-08-25 17:10:00|15655.3|15652.5|15659.8|15657|15661.3|15658.5|15649.3|15646.5|92
1692983700000|2023-08-25 17:15:00|15660.3|15657.5|15653.8|15651|15664.3|15661.5|15649.3|15646.5|80
1692984000000|2023-08-25 17:20:00|15653.3|15650.5|15644.3|15641.5|15653.8|15651|15642.3|15639.5|90
1692984300000|2023-08-25 17:25:00|15644.8|15642|15647.3|15644.5|15647.3|15644.5|15639.3|15636.5|64
1692984600000|2023-08-25 17:30:00|15647.8|15645|15638.3|15635.5|15647.8|15645|15635.3|15632.5|62
1692984900000|2023-08-25 17:35:00|15637.8|15635|15634.8|15632|15641.8|15639|15634.3|15631.5|59
1692985200000|2023-08-25 17:40:00|15635.3|15632.5|15644.8|15642|15645.3|15642.5|15634.3|15631.5|57
1692985500000|2023-08-25 17:45:00|15644.3|15641.5|15645.8|15643|15646.8|15644|15636.8|15634|76
1692985800000|2023-08-25 17:50:00|15645.3|15642.5|15656.8|15654|15657.8|15655|15644.8|15642|49
1692986100000|2023-08-25 17:55:00|15657.3|15654.5|15659.3|15656.5|15660.8|15658|15652.8|15650|66
1692986400000|2023-08-25 18:00:00|15658.8|15656|15657.8|15655|15662.3|15659.5|15654.8|15652|76
1692986700000|2023-08-25 18:05:00|15658.3|15655.5|15661.3|15658.5|15664.3|15661.5|15657.8|15655|52
1692987000000|2023-08-25 18:10:00|15660.8|15658|15668.8|15666|15670.8|15668|15657.8|15655|87
1692987300000|2023-08-25 18:15:00|15669.3|15666.5|15675.3|15672.5|15677.3|15674.5|15662.8|15660|152
1692987600000|2023-08-25 18:20:00|15675.8|15673|15679.3|15676.5|15684.3|15681.5|15675.8|15673|207
1692987900000|2023-08-25 18:25:00|15679.8|15677|15686.3|15683.5|15687.3|15684.5|15679.8|15677|70
1692988200000|2023-08-25 18:30:00|15686.8|15684|15689.3|15686.5|15690.3|15687.5|15682.3|15679.5|257
1692988500000|2023-08-25 18:35:00|15688.8|15686|15684.8|15682|15692.8|15690|15683.3|15680.5|134
1692988800000|2023-08-25 18:40:00|15684.3|15681.5|15679.3|15676.5|15688.3|15685.5|15678.8|15676|157
1692989100000|2023-08-25 18:45:00|15678.8|15676|15683.3|15680.5|15684.8|15682|15676.3|15673.5|117
1692989400000|2023-08-25 18:50:00|15683.8|15681|15688.3|15685.5|15689.3|15686.5|15681.3|15678.5|62
1692989700000|2023-08-25 18:55:00|15687.8|15685|15695.3|15692.5|15695.8|15693|15687.8|15685|66
1692990000000|2023-08-25 19:00:00|15694.8|15692|15692.3|15689.5|15701.8|15699|15688.8|15686|170
1692990300000|2023-08-25 19:05:00|15691.8|15689|15694.3|15691.5|15695.8|15693|15687.3|15684.5|47
1692990600000|2023-08-25 19:10:00|15694.8|15692|15689.8|15687|15695.8|15693|15688.8|15686|69
1692990900000|2023-08-25 19:15:00|15690.3|15687.5|15693.8|15691|15696.8|15694|15689.3|15686.5|97
1692991200000|2023-08-25 19:20:00|15694.3|15691.5|15700.3|15697.5|15701.8|15699|15693.8|15691|88
1692991500000|2023-08-25 19:25:00|15700.8|15698|15698.3|15695.5|15703.8|15701|15697.8|15695|73
1692991800000|2023-08-25 19:30:00|15698.8|15696|15695.8|15693|15699.8|15697|15693.8|15691|86
1692992100000|2023-08-25 19:35:00|15695.3|15692.5|15692.3|15689.5|15699.3|15696.5|15689.3|15686.5|210
1692992400000|2023-08-25 19:40:00|15691.8|15689|15696.3|15693.5|15696.8|15694|15687.3|15684.5|114
1692992700000|2023-08-25 19:45:00|15696.8|15694|15687.3|15684.5|15699.3|15696.5|15686.3|15683.5|121
1692993000000|2023-08-25 19:50:00|15686.8|15684|15683.8|15681|15688.3|15685.5|15679.8|15677|321
1692993300000|2023-08-25 19:55:00|15685.8|15683|15690.3|15687.5|15694.8|15692|15682.8|15680|289
1692993600000|2023-08-25 20:00:00|15695.1|15688.1|15694.9|15687.9|15704.7|15697.7|15693.1|15686.1|17
1692993900000|2023-08-25 20:05:00|15695.8|15688.8|15691.4|15684.4|15695.9|15688.9|15690.5|15683.5|0
1692994200000|2023-08-25 20:10:00|15690.5|15683.5|15696.6|15689.6|15696.6|15689.6|15689.6|15682.6|0
1692994500000|2023-08-25 20:15:00|15695.3|15688.3|15692|15685|15696.2|15689.2|15692|15685|0
1692994800000|2023-08-25 20:20:00|15692.9|15685.9|15692|15685|15693.8|15686.8|15692|15685|0
1692995100000|2023-08-25 20:25:00|15692.4|15685.4|15690.3|15683.3|15692.9|15685.9|15690|15683|0
1692995400000|2023-08-25 20:30:00|15690.8|15683.8|15692.2|15685.2|15693|15686|15690.3|15683.3|0
1692995700000|2023-08-25 20:35:00|15691.7|15684.7|15689.8|15682.8|15692.5|15685.5|15688.9|15681.9|0
1692996000000|2023-08-25 20:40:00|15691.6|15684.6|15688|15681|15691.6|15684.6|15687|15680|0
1692996300000|2023-08-25 20:45:00|15688.9|15681.9|15687.8|15680.8|15688.9|15681.9|15686.9|15679.9|0
1692996600000|2023-08-25 20:50:00|15687.9|15680.9|15687.5|15680.5|15688.8|15681.8|15687.5|15680.5|0
1692996900000|2023-08-25 20:55:00|15686.6|15679.6|15683.8|15676.8|15687.5|15680.5|15680.8|15673.8|0
1693173600000|2023-08-27 22:00:00|15716.9|15709.9|15722.1|15715.1|15722.2|15715.2|15714.7|15707.7|0
1693173900000|2023-08-27 22:05:00|15721.2|15714.2|15722.7|15715.7|15727.2|15720.2|15719|15712|0
1693174200000|2023-08-27 22:10:00|15722.8|15715.8|15720.9|15713.9|15724.2|15717.2|15718.5|15711.5|0
1693174500000|2023-08-27 22:15:00|15720|15713|15720.3|15713.3|15721.2|15714.2|15714.6|15707.6|0
1693174800000|2023-08-27 22:20:00|15721.2|15714.2|15721.5|15714.5|15725.7|15718.7|15720.3|15713.3|0
1693175100000|2023-08-27 22:25:00|15720.6|15713.6|15718.6|15711.6|15721.5|15714.5|15717.9|15710.9|0
1693175400000|2023-08-27 22:30:00|15717.7|15710.7|15715.9|15708.9|15717.7|15710.7|15712.7|15705.7|0
1693175700000|2023-08-27 22:35:00|15715.4|15708.4|15715.9|15708.9|15716.8|15709.8|15714.1|15707.1|0
1693176000000|2023-08-27 22:40:00|15715|15708|15712.9|15705.9|15717.6|15710.6|15711.1|15704.1|0
1693176300000|2023-08-27 22:45:00|15712|15705|15712.9|15705.9|15713.8|15706.8|15711.1|15704.1|0
1693176600000|2023-08-27 22:50:00|15713.8|15706.8|15714.6|15707.6|15714.6|15707.6|15712|15705|0
1693176900000|2023-08-27 22:55:00|15715.5|15708.5|15713.8|15706.8|15716.6|15709.6|15713|15706|0
1693177200000|2023-08-27 23:00:00|15714.7|15707.7|15709.2|15702.2|15714.7|15707.7|15708.3|15701.3|0
1693177500000|2023-08-27 23:05:00|15710.1|15703.1|15709.2|15702.2|15710.1|15703.1|15708.4|15701.4|0
1693177800000|2023-08-27 23:10:00|15710.1|15703.1|15719.1|15712.1|15719.9|15712.9|15709.2|15702.2|0
1693178100000|2023-08-27 23:15:00|15718.2|15711.2|15715.3|15708.3|15719.1|15712.1|15713.5|15706.5|0
1693178400000|2023-08-27 23:20:00|15714.8|15707.8|15713.5|15706.5|15715.3|15708.3|15711.7|15704.7|0
1693178700000|2023-08-27 23:25:00|15712.6|15705.6|15711.5|15704.5|15713.5|15706.5|15710.6|15703.6|0
1693179000000|2023-08-27 23:30:00|15712.4|15705.4|15712.5|15705.5|15714.2|15707.2|15710.6|15703.6|0
1693179300000|2023-08-27 23:35:00|15713.3|15706.3|15714.2|15707.2|15714.2|15707.2|15712.5|15705.5|0
1693179600000|2023-08-27 23:40:00|15715.1|15708.1|15721.3|15714.3|15721.3|15714.3|15714.2|15707.2|0
1693179900000|2023-08-27 23:45:00|15720.4|15713.4|15719.8|15712.8|15721.7|15714.7|15717.2|15710.2|0
1693180200000|2023-08-27 23:50:00|15718.9|15711.9|15720.7|15713.7|15720.7|15713.7|15717.1|15710.1|0
1693180500000|2023-08-27 23:55:00|15719.8|15712.8|15720.4|15713.4|15722.1|15715.1|15719.5|15712.5|0
1693180800000|2023-08-28 00:00:00|15721.3|15714.3|15707.9|15700.9|15721.3|15714.3|15707|15700|0
1693181100000|2023-08-28 00:05:00|15708.8|15701.8|15708.2|15701.2|15711.5|15704.5|15706.1|15699.1|0
1693181400000|2023-08-28 00:10:00|15709.1|15702.1|15705.5|15698.5|15710|15703|15703.3|15696.3|0
1693181700000|2023-08-28 00:15:00|15704.6|15697.6|15714.5|15709.5|15715|15710|15702.6|15695.6|80
1693182000000|2023-08-28 00:20:00|15714|15709|15716.5|15711.5|15716.5|15711.5|15712.5|15707.5|21
1693182300000|2023-08-28 00:25:00|15717|15712|15711.5|15706.5|15717.5|15712.5|15710|15705|20
1693182600000|2023-08-28 00:30:00|15712|15707|15708|15703|15713.5|15708.5|15706.5|15701.5|17
1693182900000|2023-08-28 00:35:00|15708.5|15703.5|15708.5|15703.5|15709|15704|15707.5|15702.5|3
1693183200000|2023-08-28 00:40:00|15707.5|15702.5|15710.5|15705.5|15711.5|15706.5|15707.5|15702.5|14
1693183500000|2023-08-28 00:45:00|15711|15706|15719.5|15714.5|15719.5|15714.5|15711|15706|28
1693183800000|2023-08-28 00:50:00|15720|15715|15711.5|15706.5|15720.5|15715.5|15710|15705|24
1693184100000|2023-08-28 00:55:00|15711|15706|15713.5|15708.5|15716.5|15711.5|15710|15705|10
1693184400000|2023-08-28 01:00:00|15714|15709|15726.5|15721.5|15727.5|15722.5|15714|15709|38
1693184700000|2023-08-28 01:05:00|15727|15722|15722.5|15717.5|15727|15722|15721.5|15716.5|22
1693185000000|2023-08-28 01:10:00|15723|15718|15720.5|15715.5|15724.5|15719.5|15719.5|15714.5|12
1693185300000|2023-08-28 01:15:00|15721|15716|15728.5|15723.5|15730.5|15725.5|15721|15716|44
1693185600000|2023-08-28 01:20:00|15729|15724|15735.5|15730.5|15737.5|15732.5|15729|15724|51
1693185900000|2023-08-28 01:25:00|15735|15730|15733.5|15728.5|15736.5|15731.5|15732.5|15727.5|44
1693186200000|2023-08-28 01:30:00|15734|15729|15728.5|15723.5|15736|15731|15723.5|15718.5|51
1693186500000|2023-08-28 01:35:00|15728|15723|15731|15726|15733.5|15728.5|15726|15721|31
1693186800000|2023-08-28 01:40:00|15731.5|15726.5|15728.5|15723.5|15733.5|15728.5|15726|15721|21
1693187100000|2023-08-28 01:45:00|15729|15724|15722|15717|15733|15728|15722|15717|3
1693187400000|2023-08-28 01:50:00|15721.5|15716.5|15728.5|15723.5|15729.5|15724.5|15721.5|15716.5|4
1693187700000|2023-08-28 01:55:00|15729|15724|15727.5|15722.5|15732.5|15727.5|15726|15721|26
1693188000000|2023-08-28 02:00:00|15728|15723|15730.5|15725.5|15732|15727|15725.5|15720.5|8
1693188300000|2023-08-28 02:05:00|15730|15725|15726|15721|15732.5|15727.5|15724.5|15719.5|6
1693188600000|2023-08-28 02:10:00|15725.5|15720.5|15731.5|15726.5|15731.5|15726.5|15720.5|15715.5|19
1693188900000|2023-08-28 02:15:00|15732|15727|15722|15717|15732|15727|15721|15716|9
1693189200000|2023-08-28 02:20:00|15722.5|15717.5|15726|15721|15726|15721|15721|15716|3
1693189500000|2023-08-28 02:25:00|15725.5|15720.5|15726.5|15721.5|15728|15723|15724.5|15719.5|9
1693189800000|2023-08-28 02:30:00|15726|15721|15730.5|15725.5|15732|15727|15726|15721|10
1693190100000|2023-08-28 02:35:00|15731|15726|15733.5|15728.5|15734.5|15729.5|15729.5|15724.5|3
1693190400000|2023-08-28 02:40:00|15733|15728|15733|15728|15733.5|15728.5|15732.5|15727.5|0
1693190700000|2023-08-28 02:45:00|15733.5|15728.5|15733.5|15728.5|15734|15729|15731|15726|1
1693191000000|2023-08-28 02:50:00|15733|15728|15733|15728|15736|15731|15733|15728|4
1693191300000|2023-08-28 02:55:00|15733.5|15728.5|15733|15728|15733.5|15728.5|15733|15728|1
1693191600000|2023-08-28 03:00:00|15732.5|15727.5|15732|15727|15733.5|15728.5|15730.5|15725.5|8
1693191900000|2023-08-28 03:05:00|15732.5|15727.5|15729.5|15724.5|15734.5|15729.5|15728.5|15723.5|16
1693192200000|2023-08-28 03:10:00|15729|15724|15730.5|15725.5|15731.5|15726.5|15727.5|15722.5|11
1693192500000|2023-08-28 03:15:00|15731|15726|15725.5|15720.5|15731|15726|15724|15719|19
1693192800000|2023-08-28 03:20:00|15726|15721|15723|15718|15728|15723|15722|15717|10
1693193100000|2023-08-28 03:25:00|15723.5|15718.5|15725.5|15720.5|15727|15722|15722|15717|11
1693193400000|2023-08-28 03:30:00|15726|15721|15726|15721|15727|15722|15721.5|15716.5|9
1693193700000|2023-08-28 03:35:00|15726.5|15721.5|15724|15719|15726.5|15721.5|15723|15718|0
1693194000000|2023-08-28 03:40:00|15724.5|15719.5|15725.5|15720.5|15728|15723|15724.5|15719.5|2
1693194300000|2023-08-28 03:45:00|15725|15720|15726|15721|15727|15722|15722.5|15717.5|10
1693194600000|2023-08-28 03:50:00|15726.5|15721.5|15728.5|15723.5|15730.5|15725.5|15726|15721|14
1693194900000|2023-08-28 03:55:00|15728|15723|15721|15716|15728.5|15723.5|15721|15716|3
1693195200000|2023-08-28 04:00:00|15721.5|15716.5|15723|15718|15726|15721|15721|15716|24
1693195500000|2023-08-28 04:05:00|15722.5|15717.5|15722.5|15717.5|15723.5|15718.5|15719.5|15714.5|3
1693195800000|2023-08-28 04:10:00|15722|15717|15723.5|15718.5|15723.5|15718.5|15721.5|15716.5|6
1693196100000|2023-08-28 04:15:00|15724|15719|15727|15722|15727.5|15722.5|15721.5|15716.5|32
1693196400000|2023-08-28 04:20:00|15727.5|15722.5|15726.5|15721.5|15727.5|15722.5|15725.5|15720.5|3
1693196700000|2023-08-28 04:25:00|15727|15722|15722.5|15717.5|15727|15722|15722.5|15717.5|3
1693197000000|2023-08-28 04:30:00|15722|15717|15724.5|15719.5|15725.5|15720.5|15722|15717|7
1693197300000|2023-08-28 04:35:00|15724|15719|15724|15719|15724.5|15719.5|15723.5|15718.5|1
1693197600000|2023-08-28 04:40:00|15723.5|15718.5|15723.5|15718.5|15724|15719|15720.5|15715.5|13
1693197900000|2023-08-28 04:45:00|15724|15719|15722.5|15717.5|15724.5|15719.5|15721.5|15716.5|2
1693198200000|2023-08-28 04:50:00|15723|15718|15721.5|15716.5|15723.5|15718.5|15721.5|15716.5|3
1693198500000|2023-08-28 04:55:00|15721|15716|15722|15717|15722.5|15717.5|15720.5|15715.5|36
1693198800000|2023-08-28 05:00:00|15721|15716|15719.5|15714.5|15722|15717|15716|15711|26
1693199100000|2023-08-28 05:05:00|15720|15715|15719.5|15714.5|15721.5|15716.5|15714.5|15709.5|9
1693199400000|2023-08-28 05:10:00|15720|15715|15717|15712|15720.5|15715.5|15715.5|15710.5|4
1693199700000|2023-08-28 05:15:00|15716.5|15711.5|15721.5|15716.5|15722|15717|15716.5|15711.5|21
1693200000000|2023-08-28 05:20:00|15721|15716|15719|15714|15722|15717|15718.5|15713.5|16
1693200300000|2023-08-28 05:25:00|15719.5|15714.5|15719.5|15714.5|15720.5|15715.5|15717|15712|14
1693200600000|2023-08-28 05:30:00|15719|15714|15728.5|15723.5|15732|15727|15719|15714|47
1693200900000|2023-08-28 05:35:00|15729|15724|15733|15728|15733|15728|15726.5|15721.5|36
1693201200000|2023-08-28 05:40:00|15733.5|15728.5|15735.5|15730.5|15741|15736|15733|15728|75
1693201500000|2023-08-28 05:45:00|15735|15730|15739.5|15734.5|15743.5|15738.5|15733.5|15728.5|60
1693201800000|2023-08-28 05:50:00|15739|15734|15735.5|15730.5|15740|15735|15733.5|15728.5|69
1693202100000|2023-08-28 05:55:00|15735|15730|15743|15738|15743.5|15738.5|15734|15729|31
1693202400000|2023-08-28 06:00:00|15741.9|15739.1|15742.4|15739.6|15745.9|15743.1|15731.9|15729.1|266
1693202700000|2023-08-28 06:05:00|15742.9|15740.1|15746.4|15743.6|15752.9|15750.1|15741.9|15739.1|178
1693203000000|2023-08-28 06:10:00|15746.9|15744.1|15748.9|15746.1|15751.9|15749.1|15745.9|15743.1|139
1693203300000|2023-08-28 06:15:00|15748.4|15745.6|15757.4|15754.6|15760.4|15757.6|15747.4|15744.6|274
1693203600000|2023-08-28 06:20:00|15757.9|15755.1|15759.9|15757.1|15760.9|15758.1|15756.9|15754.1|213
1693203900000|2023-08-28 06:25:00|15759.4|15756.6|15755.9|15753.1|15760.4|15757.6|15753.4|15750.6|85
1693204200000|2023-08-28 06:30:00|15755.4|15752.6|15761.9|15759.1|15766.9|15764.1|15754.9|15752.1|246
1693204500000|2023-08-28 06:35:00|15762.9|15760.1|15759.9|15757.1|15766.9|15764.1|15757.9|15755.1|137
1693204800000|2023-08-28 06:40:00|15759.4|15756.6|15762.4|15759.6|15762.4|15759.6|15757.9|15755.1|68
1693205100000|2023-08-28 06:45:00|15762.9|15760.1|15755.9|15753.1|15762.9|15760.1|15752.9|15750.1|105
1693205400000|2023-08-28 06:50:00|15756.4|15753.6|15747.9|15745.1|15756.4|15753.6|15746.9|15744.1|151
1693205700000|2023-08-28 06:55:00|15747.4|15744.6|15750.4|15747.6|15751.4|15748.6|15744.4|15741.6|171
1693206000000|2023-08-28 07:00:00|15749.7|15748.3|15752.2|15750.8|15764.7|15763.3|15748.7|15747.3|1028
1693206300000|2023-08-28 07:05:00|15753.7|15752.3|15772.2|15770.8|15773.7|15772.3|15752.2|15750.8|659
1693206600000|2023-08-28 07:10:00|15772.7|15771.3|15745.2|15743.8|15772.7|15771.3|15745.2|15743.8|655
1693206900000|2023-08-28 07:15:00|15744.7|15743.3|15752.7|15751.3|15753.2|15751.8|15738.2|15736.8|614
1693207200000|2023-08-28 07:20:00|15752.2|15750.8|15756.7|15755.3|15762.7|15761.3|15748.7|15747.3|413
1693207500000|2023-08-28 07:25:00|15756.2|15754.8|15741.2|15739.8|15761.2|15759.8|15739.2|15737.8|426
1693207800000|2023-08-28 07:30:00|15741.7|15740.3|15752.2|15750.8|15753.7|15752.3|15740.2|15738.8|404
1693208100000|2023-08-28 07:35:00|15751.7|15750.3|15746.2|15744.8|15762.2|15760.8|15744.7|15743.3|344
1693208400000|2023-08-28 07:40:00|15745.7|15744.3|15718.2|15716.8|15746.2|15744.8|15709.7|15708.3|657
1693208700000|2023-08-28 07:45:00|15718.7|15717.3|15730.2|15728.8|15734.2|15732.8|15712.7|15711.3|521
1693209000000|2023-08-28 07:50:00|15729.2|15727.8|15733.8|15732.4|15738.2|15736.8|15727.2|15725.8|323
1693209300000|2023-08-28 07:55:00|15733.3|15731.9|15724.3|15722.9|15733.3|15731.9|15720.8|15719.4|287
1693209600000|2023-08-28 08:00:00|15723.8|15722.4|15723.8|15722.4|15730.8|15729.4|15719.3|15717.9|292
1693209900000|2023-08-28 08:05:00|15723.3|15721.9|15731.3|15729.9|15733.8|15732.4|15719.8|15718.4|290
1693210200000|2023-08-28 08:10:00|15730.8|15729.4|15719.8|15718.4|15732.3|15730.9|15715.8|15714.4|374
1693210500000|2023-08-28 08:15:00|15719.3|15717.9|15727.3|15725.9|15728.8|15727.4|15716.8|15715.4|277
1693210800000|2023-08-28 08:20:00|15727.8|15726.4|15731.3|15729.9|15731.3|15729.9|15723.3|15721.9|200
1693211100000|2023-08-28 08:25:00|15731.8|15730.4|15731.3|15729.9|15735.8|15734.4|15727.3|15725.9|191
1693211400000|2023-08-28 08:30:00|15730.8|15729.4|15733.8|15732.4|15736.8|15735.4|15727.3|15725.9|184
1693211700000|2023-08-28 08:35:00|15734.3|15732.9|15729.8|15728.4|15735.8|15734.4|15728.3|15726.9|96
1693212000000|2023-08-28 08:40:00|15730.3|15728.9|15719.8|15718.4|15730.8|15729.4|15717.8|15716.4|139
1693212300000|2023-08-28 08:45:00|15720.3|15718.9|15708.8|15707.4|15722.3|15720.9|15705.8|15704.4|226
1693212600000|2023-08-28 08:50:00|15708.3|15706.9|15709.8|15708.4|15716.8|15715.4|15703.3|15701.9|323
1693212900000|2023-08-28 08:55:00|15710.3|15708.9|15710.8|15709.4|15711.8|15710.4|15706.3|15704.9|126
1693213200000|2023-08-28 09:00:00|15711.3|15709.9|15699.3|15697.9|15711.3|15709.9|15699.3|15697.9|130
1693213500000|2023-08-28 09:05:00|15698.8|15697.4|15692.3|15690.9|15702.8|15701.4|15689.8|15688.4|259
1693213800000|2023-08-28 09:10:00|15692.8|15691.4|15693.8|15692.4|15696.3|15694.9|15689.8|15688.4|169
1693214100000|2023-08-28 09:15:00|15693.3|15691.9|15696.3|15694.9|15697.3|15695.9|15687.8|15686.4|196
1693214400000|2023-08-28 09:20:00|15696.8|15695.4|15701.8|15700.4|15702.8|15701.4|15694.3|15692.9|138
1693214700000|2023-08-28 09:25:00|15701.3|15699.9|15706.8|15705.4|15707.3|15705.9|15698.3|15696.9|152
1693215000000|2023-08-28 09:30:00|15707.3|15705.9|15697.3|15695.9|15710.8|15709.4|15693.8|15692.4|225
1693215300000|2023-08-28 09:35:00|15697.8|15696.4|15703.3|15701.9|15708.3|15706.9|15697.8|15696.4|264
1693215600000|2023-08-28 09:40:00|15703.8|15702.4|15696.8|15695.4|15703.8|15702.4|15693.3|15691.9|493
1693215900000|2023-08-28 09:45:00|15697.3|15695.9|15687.3|15685.9|15697.8|15696.4|15686.8|15685.4|142
1693216200000|2023-08-28 09:50:00|15686.8|15685.4|15697.8|15696.4|15699.8|15698.4|15686.8|15685.4|127
1693216500000|2023-08-28 09:55:00|15697.3|15695.9|15695.8|15694.4|15699.3|15697.9|15692.3|15690.9|138
1693216800000|2023-08-28 10:00:00|15696.3|15694.9|15692.3|15690.9|15698.3|15696.9|15689.3|15687.9|88
1693217100000|2023-08-28 10:05:00|15692.8|15691.4|15686.8|15685.4|15694.8|15693.4|15685.3|15683.9|102
1693217400000|2023-08-28 10:10:00|15686.3|15684.9|15681.3|15679.9|15688.3|15686.9|15680.3|15678.9|161
1693217700000|2023-08-28 10:15:00|15680.8|15679.4|15675.8|15674.4|15680.8|15679.4|15671.8|15670.4|223
1693218000000|2023-08-28 10:20:00|15675.3|15673.9|15680.3|15678.9|15681.3|15679.9|15673.3|15671.9|103
1693218300000|2023-08-28 10:25:00|15679.8|15678.4|15682.3|15680.9|15685.8|15684.4|15679.3|15677.9|93
1693218600000|2023-08-28 10:30:00|15681.8|15680.4|15686.3|15684.9|15692.3|15690.9|15681.8|15680.4|220
1693218900000|2023-08-28 10:35:00|15686.8|15685.4|15682.8|15681.4|15688.8|15687.4|15676.3|15674.9|178
1693219200000|2023-08-28 10:40:00|15682.3|15680.9|15676.8|15675.4|15682.3|15680.9|15676.3|15674.9|119
1693219500000|2023-08-28 10:45:00|15676.3|15674.9|15684.3|15682.9|15685.3|15683.9|15673.3|15671.9|125
1693219800000|2023-08-28 10:50:00|15683.8|15682.4|15684.8|15683.4|15688.3|15686.9|15682.8|15681.4|67
1693220100000|2023-08-28 10:55:00|15684.3|15682.9|15680.8|15679.4|15685.3|15683.9|15676.3|15674.9|158
1693220400000|2023-08-28 11:00:00|15680.3|15678.9|15697.3|15695.9|15698.8|15697.4|15680.3|15678.9|262
1693220700000|2023-08-28 11:05:00|15697.8|15696.4|15694.8|15693.4|15701.3|15699.9|15693.8|15692.4|149
1693221000000|2023-08-28 11:10:00|15694.3|15692.9|15702.3|15700.9|15702.8|15701.4|15693.8|15692.4|151
1693221300000|2023-08-28 11:15:00|15702.8|15701.4|15711.8|15710.4|15714.3|15712.9|15702.8|15701.4|352
1693221600000|2023-08-28 11:20:00|15712.3|15710.9|15709.3|15707.9|15717.3|15715.9|15708.3|15706.9|386
1693221900000|2023-08-28 11:25:00|15708.8|15707.4|15701.8|15700.4|15710.8|15709.4|15700.8|15699.4|131
1693222200000|2023-08-28 11:30:00|15702.3|15700.9|15714.8|15713.4|15715.3|15713.9|15699.3|15697.9|132
1693222500000|2023-08-28 11:35:00|15715.3|15713.9|15712.3|15710.9|15715.3|15713.9|15710.8|15709.4|78
1693222800000|2023-08-28 11:40:00|15711.8|15710.4|15714.1|15712.7|15716.6|15715.2|15709.1|15707.7|208
1693223100000|2023-08-28 11:45:00|15714.6|15713.2|15712.6|15711.2|15717.1|15715.7|15710.6|15709.2|118
1693223400000|2023-08-28 11:50:00|15713.1|15711.7|15721.1|15719.7|15721.6|15720.2|15713.1|15711.7|118
1693223700000|2023-08-28 11:55:00|15720.1|15718.7|15729.1|15727.7|15730.1|15728.7|15720.1|15718.7|294
1693224000000|2023-08-28 12:00:00|15728.6|15727.2|15734.1|15732.7|15736.1|15734.7|15728.1|15726.7|240
1693224300000|2023-08-28 12:05:00|15734.6|15733.2|15737.1|15735.7|15740.1|15738.7|15730.1|15728.7|188
1693224600000|2023-08-28 12:10:00|15737.6|15736.2|15738.6|15737.2|15739.1|15737.7|15732.1|15730.7|146
1693224900000|2023-08-28 12:15:00|15739.1|15737.7|15744.1|15742.7|15745.1|15743.7|15735.1|15733.7|288
1693225200000|2023-08-28 12:20:00|15744.6|15743.2|15740.6|15739.2|15748.6|15747.2|15739.1|15737.7|247
1693225500000|2023-08-28 12:25:00|15741.1|15739.7|15754.1|15752.7|15755.6|15754.2|15740.6|15739.2|358
1693225800000|2023-08-28 12:30:00|15754.6|15753.2|15758.1|15756.7|15760.6|15759.2|15751.6|15750.2|394
1693226100000|2023-08-28 12:35:00|15758.6|15757.2|15755.1|15753.7|15760.6|15759.2|15751.6|15750.2|371
1693226400000|2023-08-28 12:40:00|15754.6|15753.2|15760.6|15759.2|15763.1|15761.7|15754.1|15752.7|231
1693226700000|2023-08-28 12:45:00|15760.1|15758.7|15745.1|15743.7|15762.1|15760.7|15744.1|15742.7|332
1693227000000|2023-08-28 12:50:00|15744.6|15743.2|15748.1|15746.7|15749.1|15747.7|15739.1|15737.7|322
1693227300000|2023-08-28 12:55:00|15748.6|15747.2|15746.1|15744.7|15752.6|15751.2|15745.6|15744.2|210
1693227600000|2023-08-28 13:00:00|15747.1|15745.7|15750.6|15749.2|15750.6|15749.2|15745.1|15743.7|166
1693227900000|2023-08-28 13:05:00|15750.1|15748.7|15756.1|15754.7|15758.1|15756.7|15746.6|15745.2|221
1693228200000|2023-08-28 13:10:00|15755.6|15754.2|15761.1|15759.7|15764.1|15762.7|15755.1|15753.7|324
1693228500000|2023-08-28 13:15:00|15759.6|15758.2|15763.6|15762.2|15770.6|15769.2|15758.6|15757.2|492
1693228800000|2023-08-28 13:20:00|15764.1|15762.7|15772.6|15771.2|15775.1|15773.7|15764.1|15762.7|331
1693229100000|2023-08-28 13:25:00|15772.1|15770.7|15778.6|15777.2|15779.1|15777.7|15767.1|15765.7|456
1693229400000|2023-08-28 13:30:00|15779.1|15777.7|15788.1|15786.7|15791.1|15789.7|15775.1|15773.7|929
1693229700000|2023-08-28 13:35:00|15788.6|15787.2|15784.1|15782.7|15795.1|15793.7|15781.1|15779.7|704
1693230000000|2023-08-28 13:40:00|15783.6|15782.2|15790.1|15788.7|15791.1|15789.7|15780.1|15778.7|551
1693230300000|2023-08-28 13:45:00|15791.1|15789.7|15789.1|15787.7|15807.6|15806.2|15786.1|15784.7|786
1693230600000|2023-08-28 13:50:00|15789.6|15788.2|15786.1|15784.7|15793.6|15792.2|15776.1|15774.7|675
1693230900000|2023-08-28 13:55:00|15785.6|15784.2|15782.6|15781.2|15789.1|15787.7|15777.6|15776.2|306
1693231200000|2023-08-28 14:00:00|15783.1|15781.7|15787.6|15786.2|15793.1|15791.7|15778.6|15777.2|515
1693231500000|2023-08-28 14:05:00|15787.1|15785.7|15793.6|15792.2|15798.1|15796.7|15786.1|15784.7|316
1693231800000|2023-08-28 14:10:00|15794|15792.6|15782.5|15781.1|15798|15796.6|15781.5|15780.1|390
1693232100000|2023-08-28 14:15:00|15783|15781.6|15782.5|15781.1|15791.5|15790.1|15775.5|15774.1|300
1693232400000|2023-08-28 14:20:00|15781.5|15780.1|15800.5|15799.1|15800.5|15799.1|15781.5|15780.1|334
1693232700000|2023-08-28 14:25:00|15801|15799.6|15797.5|15796.1|15801|15799.6|15792|15790.6|297
1693233000000|2023-08-28 14:30:00|15797|15795.6|15799.5|15798.1|15800.5|15799.1|15792|15790.6|314
1693233300000|2023-08-28 14:35:00|15800|15798.6|15792.5|15791.1|15804.5|15803.1|15790.5|15789.1|331
1693233600000|2023-08-28 14:40:00|15793|15791.6|15785.5|15784.1|15795.5|15794.1|15785.5|15784.1|325
1693233900000|2023-08-28 14:45:00|15784.5|15783.1|15776.5|15775.1|15787.5|15786.1|15776.5|15775.1|380
1693234200000|2023-08-28 14:50:00|15775.5|15774.1|15765.5|15764.1|15780|15778.6|15762.5|15761.1|483
1693234500000|2023-08-28 14:55:00|15766|15764.6|15791|15789.6|15791|15789.6|15763.5|15762.1|498
1693234800000|2023-08-28 15:00:00|15790.5|15789.1|15791.5|15790.1|15794|15792.6|15785.5|15784.1|575
1693235100000|2023-08-28 15:05:00|15792|15790.6|15793|15791.6|15794.5|15793.1|15787|15785.6|396
1693235400000|2023-08-28 15:10:00|15792.5|15791.1|15795.5|15794.1|15799|15797.6|15789.5|15788.1|435
1693235700000|2023-08-28 15:15:00|15795|15793.6|15791|15789.6|15797.5|15796.1|15789.5|15788.1|245
1693236000000|2023-08-28 15:20:00|15790.5|15789.1|15794.5|15793.1|15797.5|15796.1|15789.5|15788.1|373
1693236300000|2023-08-28 15:25:00|15795|15793.6|15798.5|15797.1|15802.5|15801.1|15792.5|15791.1|1231
1693236600000|2023-08-28 15:30:00|15799.2|15796.4|15795.2|15792.4|15802.2|15799.4|15785.2|15782.4|1640
1693236900000|2023-08-28 15:35:00|15796.2|15793.4|15803.2|15800.4|15807.2|15804.4|15795.7|15792.9|723
1693237200000|2023-08-28 15:40:00|15802.7|15799.9|15794.7|15791.9|15803.7|15800.9|15786.2|15783.4|319
1693237500000|2023-08-28 15:45:00|15794.2|15791.4|15791.2|15788.4|15797.2|15794.4|15788.7|15785.9|173
1693237800000|2023-08-28 15:50:00|15791.7|15788.9|15794.2|15791.4|15796.7|15793.9|15787.7|15784.9|93
1693238100000|2023-08-28 15:55:00|15794.7|15791.9|15799.7|15796.9|15800.2|15797.4|15791.7|15788.9|130
1693238400000|2023-08-28 16:00:00|15799.2|15796.4|15800.2|15797.4|15800.2|15797.4|15795.7|15792.9|82
1693238700000|2023-08-28 16:05:00|15800.7|15797.9|15797.2|15794.4|15801.2|15798.4|15794.7|15791.9|78
1693239000000|2023-08-28 16:10:00|15797.7|15794.9|15802.2|15799.4|15804.2|15801.4|15794.2|15791.4|168
1693239300000|2023-08-28 16:15:00|15801.7|15798.9|15796.7|15793.9|15802.7|15799.9|15796.2|15793.4|57
1693239600000|2023-08-28 16:20:00|15797.2|15794.4|15795.2|15792.4|15797.7|15794.9|15791.7|15788.9|110
1693239900000|2023-08-28 16:25:00|15794.7|15791.9|15794.7|15791.9|15797.2|15794.4|15792.2|15789.4|70
1693240200000|2023-08-28 16:30:00|15794.2|15791.4|15795.2|15792.4|15797.2|15794.4|15793.2|15790.4|39
1693240500000|2023-08-28 16:35:00|15795.7|15792.9|15800.2|15797.4|15800.7|15797.9|15793.2|15790.4|39
1693240800000|2023-08-28 16:40:00|15799.7|15796.9|15802.7|15799.9|15805.7|15802.9|15797.7|15794.9|57
1693241100000|2023-08-28 16:45:00|15802.2|15799.4|15804.2|15801.4|15807.2|15804.4|15802.2|15799.4|48
1693241400000|2023-08-28 16:50:00|15804.7|15801.9|15813.7|15810.9|15814.2|15811.4|15804.2|15801.4|161
1693241700000|2023-08-28 16:55:00|15814.2|15811.4|15818.2|15815.4|15818.7|15815.9|15812.2|15809.4|164
1693242000000|2023-08-28 17:00:00|15818.7|15815.9|15820.2|15817.4|15823.7|15820.9|15818.2|15815.4|164
1693242300000|2023-08-28 17:05:00|15819.7|15816.9|15818.2|15815.4|15825.2|15822.4|15818.2|15815.4|142
1693242600000|2023-08-28 17:10:00|15818.7|15815.9|15814.7|15811.9|15819.2|15816.4|15814.2|15811.4|96
1693242900000|2023-08-28 17:15:00|15815.2|15812.4|15812.2|15809.4|15815.2|15812.4|15810.2|15807.4|111
1693243200000|2023-08-28 17:20:00|15812.7|15809.9|15813.2|15810.4|15816.2|15813.4|15811.2|15808.4|21
1693243500000|2023-08-28 17:25:00|15812.7|15809.9|15812.2|15809.4|15815.2|15812.4|15809.7|15806.9|42
1693243800000|2023-08-28 17:30:00|15812.7|15809.9|15814.7|15811.9|15817.7|15814.9|15811.7|15808.9|129
1693244100000|2023-08-28 17:35:00|15815.2|15812.4|15809.2|15806.4|15815.2|15812.4|15806.7|15803.9|80
1693244400000|2023-08-28 17:40:00|15808.7|15805.9|15807.7|15804.9|15811.7|15808.9|15807.2|15804.4|21
1693244700000|2023-08-28 17:45:00|15808.2|15805.4|15805.7|15802.9|15808.7|15805.9|15804.2|15801.4|43
1693245000000|2023-08-28 17:50:00|15805.2|15802.4|15797.2|15794.4|15808.2|15805.4|15797.2|15794.4|168
1693245300000|2023-08-28 17:55:00|15796.2|15793.4|15788.2|15785.4|15796.2|15793.4|15783.7|15780.9|221
1693245600000|2023-08-28 18:00:00|15787.7|15784.9|15790.2|15787.4|15792.7|15789.9|15783.2|15780.4|128
1693245900000|2023-08-28 18:05:00|15789.7|15786.9|15796.7|15793.9|15798.2|15795.4|15789.2|15786.4|141
1693246200000|2023-08-28 18:10:00|15796.2|15793.4|15791.2|15788.4|15797.7|15794.9|15789.7|15786.9|49
1693246500000|2023-08-28 18:15:00|15790.7|15787.9|15786.2|15783.4|15792.2|15789.4|15785.7|15782.9|112
1693246800000|2023-08-28 18:20:00|15785.7|15782.9|15788.7|15785.9|15789.7|15786.9|15785.7|15782.9|47
1693247100000|2023-08-28 18:25:00|15789.2|15786.4|15790.7|15787.9|15792.7|15789.9|15785.2|15782.4|62
1693247400000|2023-08-28 18:30:00|15790.2|15787.4|15789.2|15786.4|15791.2|15788.4|15786.2|15783.4|31
1693247700000|2023-08-28 18:35:00|15789.7|15786.9|15791.7|15788.9|15797.2|15794.4|15789.2|15786.4|127
1693248000000|2023-08-28 18:40:00|15791.2|15788.4|15794.2|15791.4|15796.2|15793.4|15790.7|15787.9|40
1693248300000|2023-08-28 18:45:00|15794.7|15791.9|15792.7|15789.9|15795.2|15792.4|15789.2|15786.4|57
1693248600000|2023-08-28 18:50:00|15792.2|15789.4|15793.7|15790.9|15794.2|15791.4|15790.2|15787.4|41
1693248900000|2023-08-28 18:55:00|15794.2|15791.4|15794.2|15791.4|15795.2|15792.4|15789.2|15786.4|42
1693249200000|2023-08-28 19:00:00|15794.7|15791.9|15796.7|15793.9|15797.2|15794.4|15790.7|15787.9|133
1693249500000|2023-08-28 19:05:00|15796.2|15793.4|15799.7|15796.9|15800.7|15797.9|15793.2|15790.4|52
1693249800000|2023-08-28 19:10:00|15800.2|15797.4|15796.7|15793.9|15801.2|15798.4|15794.2|15791.4|47
1693250100000|2023-08-28 19:15:00|15796.2|15793.4|15795.2|15792.4|15797.2|15794.4|15792.2|15789.4|40
1693250400000|2023-08-28 19:20:00|15795.7|15792.9|15790.2|15787.4|15797.2|15794.4|15786.2|15783.4|102
1693250700000|2023-08-28 19:25:00|15789.7|15786.9|15793.2|15790.4|15795.2|15792.4|15788.7|15785.9|45
1693251000000|2023-08-28 19:30:00|15792.7|15789.9|15797.7|15794.9|15798.7|15795.9|15790.2|15787.4|82
1693251300000|2023-08-28 19:35:00|15797.2|15794.4|15798.2|15795.4|15804.2|15801.4|15797.2|15794.4|106
1693251600000|2023-08-28 19:40:00|15797.7|15794.9|15804.2|15801.4|15804.2|15801.4|15796.7|15793.9|47
1693251900000|2023-08-28 19:45:00|15804.7|15801.9|15808.2|15805.4|15821.2|15818.4|15804.7|15801.9|278
1693252200000|2023-08-28 19:50:00|15808.7|15805.9|15810.2|15807.4|15811.2|15808.4|15804.2|15801.4|217
1693252500000|2023-08-28 19:55:00|15809.2|15806.4|15812.7|15809.9|15816.2|15813.4|15807.2|15804.4|335
1693252800000|2023-08-28 20:00:00|15813.2|15810.4|15818.6|15811.6|15822.3|15815.3|15809.9|15802.9|8
1693253100000|2023-08-28 20:05:00|15817.7|15810.7|15818.9|15811.9|15820.6|15813.6|15814.2|15807.2|0
1693253400000|2023-08-28 20:10:00|15818|15811|15818.6|15811.6|15819.5|15812.5|15816.1|15809.1|0
1693253700000|2023-08-28 20:15:00|15819.5|15812.5|15818.4|15811.4|15820.4|15813.4|15815.8|15808.8|0
1693254000000|2023-08-28 20:20:00|15819.2|15812.2|15817.7|15810.7|15819.2|15812.2|15815.9|15808.9|0
1693254300000|2023-08-28 20:25:00|15818.6|15811.6|15821.5|15814.5|15821.6|15814.6|15818.6|15811.6|0
1693254600000|2023-08-28 20:30:00|15821.4|15814.4|15821.5|15814.5|15822.9|15815.9|15820.4|15813.4|0
1693254900000|2023-08-28 20:35:00|15820.6|15813.6|15819.6|15812.6|15822.3|15815.3|15819.5|15812.5|0
1693255200000|2023-08-28 20:40:00|15820.5|15813.5|15819.6|15812.6|15820.5|15813.5|15819.6|15812.6|0
1693255500000|2023-08-28 20:45:00|15820.5|15813.5|15819.5|15812.5|15820.5|15813.5|15818.7|15811.7|0
1693255800000|2023-08-28 20:50:00|15819.9|15812.9|15818.5|15811.5|15820.3|15813.3|15818.5|15811.5|0
1693256100000|2023-08-28 20:55:00|15820.3|15813.3|15821.9|15814.9|15822.9|15815.9|15819.4|15812.4|0
1693256400000|2023-08-28 21:00:00|15821.6|15814.6|15822.3|15815.3|15822.3|15815.3|15821.6|15814.6|0
1693256700000|2023-08-28 21:05:00|15821.7|15814.7|15822.7|15815.7|15822.7|15815.7|15821.7|15814.7|0
1693257000000|2023-08-28 21:10:00|15822.6|15815.6|15822.5|15815.5|15822.6|15815.6|15821.7|15814.7|0
1693257300000|2023-08-28 21:15:00|15822.4|15815.4|15821.5|15814.5|15823|15816|15821.5|15814.5|0
1693257600000|2023-08-28 21:20:00|15821.1|15814.1|15821.8|15814.8|15822.6|15815.6|15820.9|15813.9|0
1693257900000|2023-08-28 21:25:00|15822.7|15815.7|15822.6|15815.6|15822.7|15815.7|15822.6|15815.6|0
1693258200000|2023-08-28 21:30:00|15822.7|15815.7|15822.9|15815.9|15822.9|15815.9|15822.7|15815.7|0
1693258500000|2023-08-28 21:35:00|15823|15816|15823|15816|15823|15816|15823|15816|0
1693258800000|2023-08-28 21:40:00|15822.9|15815.9|15823|15816|15823|15816|15822.9|15815.9|0
1693259100000|2023-08-28 21:45:00|15822.9|15815.9|15823|15816|15823|15816|15822.8|15815.8|0
1693259400000|2023-08-28 21:50:00|15822.7|15815.7|15822.5|15815.5|15822.8|15815.8|15822.2|15815.2|0
1693259700000|2023-08-28 21:55:00|15822.2|15815.2|15821.2|15814.2|15822.2|15815.2|15821.1|15814.1|0
1693260000000|2023-08-28 22:00:00|15821.9|15814.9|15828.9|15821.9|15830.8|15823.8|15821|15814|0
1693260300000|2023-08-28 22:05:00|15829.8|15822.8|15825.9|15818.9|15829.8|15822.8|15825|15818|0
1693260600000|2023-08-28 22:10:00|15825|15818|15828.2|15821.2|15830.4|15823.4|15825|15818|0
1693260900000|2023-08-28 22:15:00|15828.6|15821.6|15830.6|15823.6|15830.6|15823.6|15827.8|15820.8|0
1693261200000|2023-08-28 22:20:00|15831.4|15824.4|15829.7|15822.7|15831.5|15824.5|15829.6|15822.6|0
1693261500000|2023-08-28 22:25:00|15830.6|15823.6|15828.1|15821.1|15830.6|15823.6|15827|15820|0
1693261800000|2023-08-28 22:30:00|15827.2|15820.2|15827.2|15820.2|15827.2|15820.2|15826.3|15819.3|0
1693262100000|2023-08-28 22:35:00|15826.3|15819.3|15827.1|15820.1|15829|15822|15826.3|15819.3|0
1693262400000|2023-08-28 22:40:00|15826.2|15819.2|15827.9|15820.9|15827.9|15820.9|15824.5|15817.5|0
1693262700000|2023-08-28 22:45:00|15828.3|15821.3|15827|15820|15828.8|15821.8|15827|15820|0
1693263000000|2023-08-28 22:50:00|15826.9|15819.9|15825.7|15818.7|15826.9|15819.9|15824.8|15817.8|0
1693263300000|2023-08-28 22:55:00|15824.8|15817.8|15824.7|15817.7|15825.8|15818.8|15824.7|15817.7|0
1693263600000|2023-08-28 23:00:00|15825.6|15818.6|15821.2|15814.2|15825.6|15818.6|15821.2|15814.2|0
1693263900000|2023-08-28 23:05:00|15821.1|15814.1|15820.3|15813.3|15822.1|15815.1|15820.2|15813.2|0
1693264200000|2023-08-28 23:10:00|15819.4|15812.4|15818.5|15811.5|15820.3|15813.3|15817.6|15810.6|0
1693264500000|2023-08-28 23:15:00|15818.6|15811.6|15818.5|15811.5|15820.3|15813.3|15818.5|15811.5|0
1693264800000|2023-08-28 23:20:00|15818.7|15811.7|15820.5|15813.5|15820.5|15813.5|15817.9|15810.9|0
1693265100000|2023-08-28 23:25:00|15819.6|15812.6|15820.5|15813.5|15820.5|15813.5|15819.6|15812.6|0
1693265400000|2023-08-28 23:30:00|15820.9|15813.9|15819.6|15812.6|15821.4|15814.4|15818.7|15811.7|0
1693265700000|2023-08-28 23:35:00|15818.7|15811.7|15817.9|15810.9|15818.7|15811.7|15817.8|15810.8|0
1693266000000|2023-08-28 23:40:00|15817|15810|15818.8|15811.8|15818.8|15811.8|15817|15810|0
1693266300000|2023-08-28 23:45:00|15819.2|15812.2|15817.9|15810.9|15819.2|15812.2|15817|15810|0
1693266600000|2023-08-28 23:50:00|15817|15810|15815.1|15808.1|15817|15810|15814.8|15807.8|0
1693266900000|2023-08-28 23:55:00|15814.7|15807.7|15814.7|15807.7|15815.6|15808.6|15813.8|15806.8|0
1693267200000|2023-08-29 00:00:00|15815.6|15808.6|15810.1|15803.1|15815.6|15808.6|15809.2|15802.2|0
1693267500000|2023-08-29 00:05:00|15809.2|15802.2|15804.1|15797.1|15810.1|15803.1|15802.2|15795.2|0
1693267800000|2023-08-29 00:10:00|15804.5|15797.5|15810.3|15803.3|15810.3|15803.3|15804.5|15797.5|0
1693268100000|2023-08-29 00:15:00|15809.4|15802.4|15801.8|15796.8|15810.3|15803.3|15794.3|15789.3|128
1693268400000|2023-08-29 00:20:00|15802.3|15797.3|15809.8|15804.8|15811.3|15806.3|15800.3|15795.3|31
1693268700000|2023-08-29 00:25:00|15809.3|15804.3|15809.8|15804.8|15812.3|15807.3|15808.3|15803.3|8
1693269000000|2023-08-29 00:30:00|15810.3|15805.3|15806.3|15801.3|15814.8|15809.8|15804.8|15799.8|52
1693269300000|2023-08-29 00:35:00|15806.8|15801.8|15812.8|15807.8|15813.3|15808.3|15806.8|15801.8|7
1693269600000|2023-08-29 00:40:00|15812.3|15807.3|15809.8|15804.8|15814.3|15809.3|15806.8|15801.8|19
1693269900000|2023-08-29 00:45:00|15809.3|15804.3|15811.3|15806.3|15812.8|15807.8|15808.8|15803.8|11
1693270200000|2023-08-29 00:50:00|15810.8|15805.8|15813.8|15808.8|15815.8|15810.8|15810.8|15805.8|5
1693270500000|2023-08-29 00:55:00|15813.3|15808.3|15814.8|15809.8|15815.8|15810.8|15812.8|15807.8|1
1693270800000|2023-08-29 01:00:00|15814.3|15809.3|15810.8|15805.8|15815.8|15810.8|15807.3|15802.3|35
1693271100000|2023-08-29 01:05:00|15810.3|15805.3|15812.3|15807.3|15814.3|15809.3|15809.8|15804.8|5
1693271400000|2023-08-29 01:10:00|15811.8|15806.8|15811.8|15806.8|15813.8|15808.8|15809.8|15804.8|10
1693271700000|2023-08-29 01:15:00|15812.3|15807.3|15817.8|15812.8|15818.3|15813.3|15811.3|15806.3|12
1693272000000|2023-08-29 01:20:00|15817.3|15812.3|15810.8|15805.8|15817.8|15812.8|15807.8|15802.8|23
1693272300000|2023-08-29 01:25:00|15810.3|15805.3|15814.3|15809.3|15814.8|15809.8|15809.8|15804.8|6
1693272600000|2023-08-29 01:30:00|15814.8|15809.8|15812.3|15807.3|15817.8|15812.8|15811.3|15806.3|22
1693272900000|2023-08-29 01:35:00|15812.8|15807.8|15811.3|15806.3|15818.8|15813.8|15811.3|15806.3|12
1693273200000|2023-08-29 01:40:00|15811.8|15806.8|15819.8|15814.8|15820.3|15815.3|15811.3|15806.3|5
1693273500000|2023-08-29 01:45:00|15819.3|15814.3|15817.8|15812.8|15824.8|15819.8|15816.8|15811.8|23
1693273800000|2023-08-29 01:50:00|15818.3|15813.3|15809.3|15804.3|15819.3|15814.3|15806.8|15801.8|20
1693274100000|2023-08-29 01:55:00|15809.8|15804.8|15803.8|15798.8|15811.3|15806.3|15800.8|15795.8|10
1693274400000|2023-08-29 02:00:00|15804.3|15799.3|15807.8|15802.8|15809.3|15804.3|15801.8|15796.8|18
1693274700000|2023-08-29 02:05:00|15808.3|15803.3|15811.8|15806.8|15812.8|15807.8|15806.8|15801.8|8
1693275000000|2023-08-29 02:10:00|15812.3|15807.3|15813.8|15808.8|15817.8|15812.8|15811.8|15806.8|10
1693275300000|2023-08-29 02:15:00|15813.3|15808.3|15809.3|15804.3|15813.8|15808.8|15809.3|15804.3|1
1693275600000|2023-08-29 02:20:00|15809.8|15804.8|15813.8|15808.8|15814.8|15809.8|15809.8|15804.8|3
1693275900000|2023-08-29 02:25:00|15813.3|15808.3|15814.8|15809.8|15815.8|15810.8|15811.8|15806.8|1
1693276200000|2023-08-29 02:30:00|15814.3|15809.3|15815.3|15810.3|15816.8|15811.8|15812.8|15807.8|6
1693276500000|2023-08-29 02:35:00|15814.8|15809.8|15819.8|15814.8|15819.8|15814.8|15814.3|15809.3|5
1693276800000|2023-08-29 02:40:00|15819.3|15814.3|15817.8|15812.8|15821.8|15816.8|15817.3|15812.3|5
1693277100000|2023-08-29 02:45:00|15818.3|15813.3|15818.3|15813.3|15819.3|15814.3|15816.3|15811.3|12
1693277400000|2023-08-29 02:50:00|15817.8|15812.8|15817.8|15812.8|15819.8|15814.8|15816.3|15811.3|13
1693277700000|2023-08-29 02:55:00|15817.3|15812.3|15821.8|15816.8|15821.8|15816.8|15816.8|15811.8|7
1693278000000|2023-08-29 03:00:00|15822.3|15817.3|15819.8|15814.8|15823.3|15818.3|15818.8|15813.8|5
1693278300000|2023-08-29 03:05:00|15819.3|15814.3|15819.8|15814.8|15822.8|15817.8|15818.8|15813.8|5
1693278600000|2023-08-29 03:10:00|15819.3|15814.3|15819.8|15814.8|15820.8|15815.8|15818.3|15813.3|10
1693278900000|2023-08-29 03:15:00|15820.3|15815.3|15821.8|15816.8|15821.8|15816.8|15818.8|15813.8|6
1693279200000|2023-08-29 03:20:00|15822.3|15817.3|15822.8|15817.8|15823.3|15818.3|15821.3|15816.3|5
1693279500000|2023-08-29 03:25:00|15823.3|15818.3|15827.8|15822.8|15829.3|15824.3|15823.3|15818.3|19
1693279800000|2023-08-29 03:30:00|15828.3|15823.3|15825.3|15820.3|15829.3|15824.3|15824.8|15819.8|40
1693280100000|2023-08-29 03:35:00|15824.8|15819.8|15827.8|15822.8|15829.3|15824.3|15824.8|15819.8|6
1693280400000|2023-08-29 03:40:00|15828.3|15823.3|15826.3|15821.3|15829.3|15824.3|15826.3|15821.3|4
1693280700000|2023-08-29 03:45:00|15826.8|15821.8|15828.8|15823.8|15828.8|15823.8|15826.3|15821.3|1
1693281000000|2023-08-29 03:50:00|15828.3|15823.3|15826.3|15821.3|15828.8|15823.8|15824.8|15819.8|5
1693281300000|2023-08-29 03:55:00|15825.8|15820.8|15824.8|15819.8|15827.8|15822.8|15824.8|15819.8|0
1693281600000|2023-08-29 04:00:00|15825.3|15820.3|15826.3|15821.3|15827.8|15822.8|15824.8|15819.8|0
1693281900000|2023-08-29 04:05:00|15827.3|15822.3|15824.8|15819.8|15827.8|15822.8|15824.8|15819.8|6
1693282200000|2023-08-29 04:10:00|15825.3|15820.3|15825.8|15820.8|15825.8|15820.8|15824.8|15819.8|2
1693282500000|2023-08-29 04:15:00|15825.3|15820.3|15826.8|15821.8|15827.8|15822.8|15825.3|15820.3|2
1693282800000|2023-08-29 04:20:00|15827.8|15822.8|15829.8|15824.8|15830.3|15825.3|15827.3|15822.3|8
1693283100000|2023-08-29 04:25:00|15830.3|15825.3|15829.8|15824.8|15833.8|15828.8|15829.3|15824.3|8
1693283400000|2023-08-29 04:30:00|15830.3|15825.3|15827.3|15822.3|15830.3|15825.3|15827.3|15822.3|1
1693283700000|2023-08-29 04:35:00|15826.3|15821.3|15827.3|15822.3|15829.8|15824.8|15825.3|15820.3|20
1693284000000|2023-08-29 04:40:00|15827.8|15822.8|15823.3|15818.3|15827.8|15822.8|15823.3|15818.3|8
1693284300000|2023-08-29 04:45:00|15823.8|15818.8|15823.3|15818.3|15825.8|15820.8|15823.3|15818.3|11
1693284600000|2023-08-29 04:50:00|15823.8|15818.8|15823.3|15818.3|15823.8|15818.8|15822.8|15817.8|11
1693284900000|2023-08-29 04:55:00|15823.8|15818.8|15821.8|15816.8|15823.8|15818.8|15821.3|15816.3|15
1693285200000|2023-08-29 05:00:00|15822.3|15817.3|15822.8|15817.8|15825.8|15820.8|15821.8|15816.8|17
1693285500000|2023-08-29 05:05:00|15823.3|15818.3|15826.3|15821.3|15826.3|15821.3|15819.8|15814.8|16
1693285800000|2023-08-29 05:10:00|15825.8|15820.8|15830.8|15825.8|15832.3|15827.3|15824.3|15819.3|16
1693286100000|2023-08-29 05:15:00|15831.3|15826.3|15829.8|15824.8|15831.8|15826.8|15827.8|15822.8|9
1693286400000|2023-08-29 05:20:00|15829.3|15824.3|15834.3|15829.3|15835.8|15830.8|15829.3|15824.3|24
1693286700000|2023-08-29 05:25:00|15834.8|15829.8|15832.8|15827.8|15839.3|15834.3|15832.8|15827.8|64
1693287000000|2023-08-29 05:30:00|15833.3|15828.3|15834.8|15829.8|15835.3|15830.3|15829.8|15824.8|25
1693287300000|2023-08-29 05:35:00|15836.8|15831.8|15838.3|15833.3|15838.8|15833.8|15835.8|15830.8|18
1693287600000|2023-08-29 05:40:00|15837.3|15832.3|15833.8|15828.8|15837.3|15832.3|15832.8|15827.8|23
1693287900000|2023-08-29 05:45:00|15834.3|15829.3|15837.8|15832.8|15838.8|15833.8|15834.3|15829.3|14
1693288200000|2023-08-29 05:50:00|15837.3|15832.3|15841.8|15836.8|15842.3|15837.3|15835.8|15830.8|50
1693288500000|2023-08-29 05:55:00|15841.3|15836.3|15841.3|15836.3|15842.8|15837.8|15838.8|15833.8|36
1693288800000|2023-08-29 06:00:00|15841.8|15836.8|15857.7|15854.9|15861.2|15858.4|15840.7|15836.8|372
1693289100000|2023-08-29 06:05:00|15858.2|15855.4|15859.2|15856.4|15864.2|15861.4|15856.2|15853.4|155
1693289400000|2023-08-29 06:10:00|15858.7|15855.9|15842.7|15839.9|15862.7|15859.9|15841.2|15838.4|359
1693289700000|2023-08-29 06:15:00|15843.2|15840.4|15845.7|15842.9|15852.2|15849.4|15843.2|15840.4|102
1693290000000|2023-08-29 06:20:00|15846.2|15843.4|15846.7|15843.9|15848.7|15845.9|15838.7|15835.9|183
1693290300000|2023-08-29 06:25:00|15846.2|15843.4|15846.7|15843.9|15849.2|15846.4|15844.2|15841.4|90
1693290600000|2023-08-29 06:30:00|15846.2|15843.4|15850.2|15847.4|15858.2|15855.4|15846.2|15843.4|214
1693290900000|2023-08-29 06:35:00|15849.7|15846.9|15852.7|15849.9|15857.7|15854.9|15849.7|15846.9|77
1693291200000|2023-08-29 06:40:00|15853.2|15850.4|15861.2|15858.4|15863.2|15860.4|15853.2|15850.4|139
1693291500000|2023-08-29 06:45:00|15860.7|15857.9|15848.7|15845.9|15860.7|15857.9|15848.7|15845.9|172
1693291800000|2023-08-29 06:50:00|15849.2|15846.4|15841.2|15838.4|15853.7|15850.9|15839.2|15836.4|184
1693292100000|2023-08-29 06:55:00|15840.7|15837.9|15836.7|15833.9|15847.7|15844.9|15836.7|15833.9|186
1693292400000|2023-08-29 07:00:00|15836|15834.6|15833|15831.6|15849.5|15848.1|15829|15827.6|1252
1693292700000|2023-08-29 07:05:00|15831|15829.6|15849|15847.6|15850|15848.6|15828.5|15827.1|606
1693293000000|2023-08-29 07:10:00|15848.5|15847.1|15838.5|15837.1|15849|15847.6|15834|15832.6|317
1693293300000|2023-08-29 07:15:00|15839|15837.6|15833.5|15832.1|15846.5|15845.1|15832|15830.6|327
1693293600000|2023-08-29 07:20:00|15834|15832.6|15853.5|15852.1|15856|15854.6|15829.5|15828.1|482
1693293900000|2023-08-29 07:25:00|15854|15852.6|15876|15874.6|15879|15877.6|15854|15852.6|611
1693294200000|2023-08-29 07:30:00|15876.5|15875.1|15880|15878.6|15893.5|15892.1|15876.5|15875.1|1039
1693294500000|2023-08-29 07:35:00|15879.5|15878.1|15871|15869.6|15890|15888.6|15869|15867.6|764
1693294800000|2023-08-29 07:40:00|15872|15870.6|15857.9|15856.5|15872|15870.6|15849.9|15848.5|628
1693295100000|2023-08-29 07:45:00|15858.4|15857|15845.4|15844|15866.9|15865.5|15843.9|15842.5|430
1693295400000|2023-08-29 07:50:00|15844.9|15843.5|15812.4|15811|15848.4|15847|15812.4|15811|647
1693295700000|2023-08-29 07:55:00|15811.9|15810.5|15806.9|15805.5|15814.9|15813.5|15801.4|15800|761
1693296000000|2023-08-29 08:00:00|15805.9|15804.5|15817.4|15816|15824.9|15823.5|15802.4|15801|583
1693296300000|2023-08-29 08:05:00|15817.9|15816.5|15823.4|15822|15827.4|15826|15814.9|15813.5|376
1693296600000|2023-08-29 08:10:00|15822.9|15821.5|15813.9|15812.5|15823.4|15822|15811.4|15810|295
1693296900000|2023-08-29 08:15:00|15813.4|15812|15834.9|15833.5|15835.4|15834|15813.4|15812|269
1693297200000|2023-08-29 08:20:00|15834.4|15833|15842.9|15841.5|15851.9|15850.5|15832.4|15831|411
1693297500000|2023-08-29 08:25:00|15843.4|15842|15845.4|15844|15850.4|15849|15842.4|15841|289
1693297800000|2023-08-29 08:30:00|15844.9|15843.5|15857.9|15856.5|15859.9|15858.5|15841.4|15840|278
1693298100000|2023-08-29 08:35:00|15857.4|15856|15843.4|15842|15869.9|15868.5|15842.9|15841.5|517
1693298400000|2023-08-29 08:40:00|15843.9|15842.5|15849.9|15848.5|15852.4|15851|15840.4|15839|160
1693298700000|2023-08-29 08:45:00|15849.4|15848|15847.4|15846|15852.9|15851.5|15843.4|15842|334
1693299000000|2023-08-29 08:50:00|15847.9|15846.5|15835.4|15834|15848.4|15847|15831.4|15830|300
1693299300000|2023-08-29 08:55:00|15834.9|15833.5|15822.9|15821.5|15851.4|15850|15820.9|15819.5|459
1693299600000|2023-08-29 09:00:00|15822.4|15821|15838.9|15837.5|15840.9|15839.5|15820.4|15819|372
1693299900000|2023-08-29 09:05:00|15838.4|15837|15856.4|15855|15856.9|15855.5|15835.9|15834.5|310
1693300200000|2023-08-29 09:10:00|15856.9|15855.5|15853.9|15852.5|15860.9|15859.5|15851.9|15850.5|284
1693300500000|2023-08-29 09:15:00|15853.4|15852|15834.9|15833.5|15853.4|15852|15831.4|15830|272
1693300800000|2023-08-29 09:20:00|15835.4|15834|15836.4|15835|15843.9|15842.5|15833.9|15832.5|151
1693301100000|2023-08-29 09:25:00|15835.9|15834.5|15839.4|15838|15842.4|15841|15833.9|15832.5|90
1693301400000|2023-08-29 09:30:00|15839.9|15838.5|15844.9|15843.5|15847.9|15846.5|15834.4|15833|103
1693301700000|2023-08-29 09:35:00|15842.9|15841.5|15856.4|15855|15857.9|15856.5|15841.9|15840.5|161
1693302000000|2023-08-29 09:40:00|15855.9|15854.5|15865.4|15864|15868.4|15867|15852.4|15851|286
1693302300000|2023-08-29 09:45:00|15865.9|15864.5|15874.9|15873.5|15875.4|15874|15861.9|15860.5|234
1693302600000|2023-08-29 09:50:00|15875.4|15874|15873.9|15872.5|15875.9|15874.5|15861.4|15860|274
1693302900000|2023-08-29 09:55:00|15874.4|15873|15874.4|15873|15880.4|15879|15871.9|15870.5|281
1693303200000|2023-08-29 10:00:00|15873.9|15872.5|15868.9|15867.5|15880.9|15879.5|15866.4|15865|231
1693303500000|2023-08-29 10:05:00|15869.4|15868|15878.4|15877|15879.4|15878|15867.9|15866.5|167
1693303800000|2023-08-29 10:10:00|15878.9|15877.5|15860.4|15859|15879.9|15878.5|15855.9|15854.5|351
1693304100000|2023-08-29 10:15:00|15860.9|15859.5|15861.4|15860|15869.4|15868|15855.9|15854.5|293
1693304400000|2023-08-29 10:20:00|15860.9|15859.5|15882.4|15881|15884.4|15883|15860.4|15859|404
1693304700000|2023-08-29 10:25:00|15882.9|15881.5|15881.4|15880|15885.9|15884.5|15875.9|15874.5|208
1693305000000|2023-08-29 10:30:00|15881.9|15880.5|15882.4|15881|15886.9|15885.5|15877.9|15876.5|239
1693305300000|2023-08-29 10:35:00|15881.9|15880.5|15879.9|15878.5|15884.9|15883.5|15878.9|15877.5|145
1693305600000|2023-08-29 10:40:00|15880.4|15879|15874.9|15873.5|15881.9|15880.5|15873.9|15872.5|234
1693305900000|2023-08-29 10:45:00|15874.4|15873|15866.4|15865|15877.4|15876|15864.9|15863.5|210
1693306200000|2023-08-29 10:50:00|15865.9|15864.5|15862.9|15861.5|15866.9|15865.5|15857.4|15856|123
1693306500000|2023-08-29 10:55:00|15862.4|15861|15853.9|15852.5|15864.4|15863|15853.9|15852.5|138
1693306800000|2023-08-29 11:00:00|15853.4|15852|15850.4|15849|15859.4|15858|15850.4|15849|186
1693307100000|2023-08-29 11:05:00|15849.9|15848.5|15860.4|15859|15862.4|15861|15849.9|15848.5|183
1693307400000|2023-08-29 11:10:00|15859.9|15858.5|15853.4|15852|15865.4|15864|15850.4|15849|142
1693307700000|2023-08-29 11:15:00|15853.9|15852.5|15852.9|15851.5|15856.9|15855.5|15849.4|15848|145
1693308000000|2023-08-29 11:20:00|15853.4|15852|15858.4|15857|15864.9|15863.5|15853.4|15852|208
1693308300000|2023-08-29 11:25:00|15857.9|15856.5|15845.9|15844.5|15861.4|15860|15845.9|15844.5|199
1693308600000|2023-08-29 11:30:00|15846.4|15845|15852.9|15851.5|15854.4|15853|15845.4|15844|156
1693308900000|2023-08-29 11:35:00|15852.4|15851|15842.4|15841|15855.4|15854|15838.4|15837|162
1693309200000|2023-08-29 11:40:00|15841.9|15840.5|15839.4|15838|15844.4|15843|15837.9|15836.5|115
1693309500000|2023-08-29 11:45:00|15839.9|15838.5|15838.9|15837.5|15842.4|15841|15834.9|15833.5|132
1693309800000|2023-08-29 11:50:00|15838.4|15837|15845.2|15843.8|15845.7|15844.3|15833.7|15832.3|141
1693310100000|2023-08-29 11:55:00|15844.7|15843.3|15842.7|15841.3|15845.7|15844.3|15840.7|15839.3|83
1693310400000|2023-08-29 12:00:00|15843.2|15841.8|15839.2|15837.8|15843.2|15841.8|15836.7|15835.3|119
1693310700000|2023-08-29 12:05:00|15839.7|15838.3|15846.7|15845.3|15848.7|15847.3|15838.7|15837.3|132
1693311000000|2023-08-29 12:10:00|15847.2|15845.8|15837.2|15835.8|15850.2|15848.8|15834.7|15833.3|118
1693311300000|2023-08-29 12:15:00|15837.7|15836.3|15823.7|15822.3|15839.7|15838.3|15823.2|15821.8|230
1693311600000|2023-08-29 12:20:00|15823.2|15821.8|15813.2|15811.8|15825.7|15824.3|15810.7|15809.3|342
1693311900000|2023-08-29 12:25:00|15812.7|15811.3|15810.7|15809.3|15816.2|15814.8|15807.7|15806.3|254
1693312200000|2023-08-29 12:30:00|15810.2|15808.8|15819.2|15817.8|15821.7|15820.3|15806.7|15805.3|383
1693312500000|2023-08-29 12:35:00|15818.7|15817.3|15819.2|15817.8|15820.2|15818.8|15809.7|15808.3|237
1693312800000|2023-08-29 12:40:00|15818.7|15817.3|15821.7|15820.3|15824.7|15823.3|15814.2|15812.8|227
1693313100000|2023-08-29 12:45:00|15821.2|15819.8|15825.2|15823.8|15825.7|15824.3|15810.7|15809.3|230
1693313400000|2023-08-29 12:50:00|15824.7|15823.3|15818.7|15817.3|15835.7|15834.3|15817.2|15815.8|267
1693313700000|2023-08-29 12:55:00|15817.7|15816.3|15831.2|15829.8|15832.7|15831.3|15815.2|15813.8|230
1693314000000|2023-08-29 13:00:00|15832.2|15830.8|15825.2|15823.8|15833.2|15831.8|15823.7|15822.3|161
1693314300000|2023-08-29 13:05:00|15824.7|15823.3|15830.7|15829.3|15832.7|15831.3|15822.7|15821.3|171
1693314600000|2023-08-29 13:10:00|15831.7|15830.3|15832.7|15831.3|15834.7|15833.3|15826.7|15825.3|149
1693314900000|2023-08-29 13:15:00|15832.2|15830.8|15841.2|15839.8|15842.2|15840.8|15826.7|15825.3|176
1693315200000|2023-08-29 13:20:00|15840.7|15839.3|15849.7|15848.3|15850.7|15849.3|15839.7|15838.3|280
1693315500000|2023-08-29 13:25:00|15849.2|15847.8|15849.7|15848.3|15850.2|15848.8|15844.7|15843.3|175
1693315800000|2023-08-29 13:30:00|15848.7|15847.3|15848.2|15846.8|15853.2|15851.8|15838.7|15837.3|478
1693316100000|2023-08-29 13:35:00|15848.7|15847.3|15859.2|15857.8|15862.2|15860.8|15846.2|15844.8|418
1693316400000|2023-08-29 13:40:00|15859.7|15858.3|15883.2|15881.8|15888.2|15886.8|15858.2|15856.8|853
1693316700000|2023-08-29 13:45:00|15883.7|15882.3|15892.7|15891.3|15902.7|15901.3|15883.7|15882.3|1117
1693317000000|2023-08-29 13:50:00|15893.7|15892.3|15885.7|15884.3|15898.7|15897.3|15885.7|15884.3|773
1693317300000|2023-08-29 13:55:00|15885.2|15883.8|15876.7|15875.3|15892.7|15891.3|15874.7|15873.3|484
1693317600000|2023-08-29 14:00:00|15876.2|15874.8|15896.7|15895.3|15911.2|15909.8|15876.2|15874.8|1120
1693317900000|2023-08-29 14:05:00|15897.7|15896.3|15902.2|15900.8|15908.2|15906.8|15894.2|15892.8|405
1693318200000|2023-08-29 14:10:00|15901.7|15900.3|15902.7|15901.3|15903.7|15902.3|15883.2|15881.8|418
1693318500000|2023-08-29 14:15:00|15900.7|15899.3|15914.2|15912.8|15919.2|15917.8|15900.2|15898.8|566
1693318800000|2023-08-29 14:20:00|15916.2|15914.8|15919.7|15918.3|15922.7|15921.3|15911.7|15910.3|429
1693319100000|2023-08-29 14:25:00|15919.2|15917.8|15916.7|15915.3|15921.7|15920.3|15911.7|15910.3|335
1693319400000|2023-08-29 14:30:00|15916.2|15914.8|15933.7|15932.3|15934.7|15933.3|15916.2|15914.8|510
1693319700000|2023-08-29 14:35:00|15934.2|15932.8|15920.7|15919.3|15940.2|15938.8|15919.7|15918.3|710
1693320000000|2023-08-29 14:40:00|15921.2|15919.8|15926.2|15924.8|15934.7|15933.3|15917.7|15916.3|494
1693320300000|2023-08-29 14:45:00|15926.7|15925.3|15931.7|15930.3|15932.7|15931.3|15918.7|15917.3|484
1693320600000|2023-08-29 14:50:00|15932.2|15930.8|15920.7|15919.3|15937.7|15936.3|15920.2|15918.8|430
1693320900000|2023-08-29 14:55:00|15919.7|15918.3|15914.7|15913.3|15921.7|15920.3|15913.7|15912.3|343
1693321200000|2023-08-29 15:00:00|15915.2|15913.8|15913.7|15912.3|15920.2|15918.8|15911.7|15910.3|316
1693321500000|2023-08-29 15:05:00|15913.2|15911.8|15916.7|15915.3|15923.2|15921.8|15911.2|15909.8|318
1693321800000|2023-08-29 15:10:00|15917.2|15915.8|15931.7|15930.3|15931.7|15930.3|15914.7|15913.3|444
1693322100000|2023-08-29 15:15:00|15931.2|15929.8|15939.7|15938.3|15939.7|15938.3|15930.7|15929.3|548
1693322400000|2023-08-29 15:20:00|15939.2|15937.8|15940.2|15938.8|15941.7|15940.3|15936.2|15934.8|704
1693322700000|2023-08-29 15:25:00|15939.7|15938.3|15941.7|15940.3|15945.7|15944.3|15938.7|15937.3|1110
1693323000000|2023-08-29 15:30:00|15942.4|15939.6|15938.4|15935.6|15943.4|15940.6|15933.4|15930.6|1169
1693323300000|2023-08-29 15:35:00|15938.9|15936.1|15943.4|15940.6|15946.4|15943.6|15932.4|15929.6|545
1693323600000|2023-08-29 15:40:00|15943.9|15941.1|15949.4|15946.6|15952.4|15949.6|15939.9|15937.1|290
1693323900000|2023-08-29 15:45:00|15949.9|15947.1|15948.9|15946.1|15952.4|15949.6|15945.4|15942.6|375
1693324200000|2023-08-29 15:50:00|15949.4|15946.6|15949.4|15946.6|15953.4|15950.6|15947.4|15944.6|513
1693324500000|2023-08-29 15:55:00|15948.4|15945.6|15951.4|15948.6|15952.4|15949.6|15948.4|15945.6|223
1693324800000|2023-08-29 16:00:00|15950.9|15948.1|15949.4|15946.6|15952.4|15949.6|15948.4|15945.6|146
1693325100000|2023-08-29 16:05:00|15948.9|15946.1|15949.9|15947.1|15950.9|15948.1|15943.4|15940.6|146
1693325400000|2023-08-29 16:10:00|15950.4|15947.6|15949.4|15946.6|15952.4|15949.6|15947.4|15944.6|112
1693325700000|2023-08-29 16:15:00|15949.9|15947.1|15952.9|15950.1|15956.4|15953.6|15949.9|15947.1|176
1693326000000|2023-08-29 16:20:00|15952.4|15949.6|15959.4|15956.6|15959.4|15956.6|15951.9|15949.1|99
1693326300000|2023-08-29 16:25:00|15958.9|15956.1|15957.9|15955.1|15961.4|15958.6|15956.4|15953.6|163
1693326600000|2023-08-29 16:30:00|15957.4|15954.6|15958.4|15955.6|15958.4|15955.6|15954.9|15952.1|91
1693326900000|2023-08-29 16:35:00|15957.9|15955.1|15954.4|15951.6|15958.4|15955.6|15952.4|15949.6|109
1693327200000|2023-08-29 16:40:00|15953.9|15951.1|15950.9|15948.1|15953.9|15951.1|15949.4|15946.6|87
1693327500000|2023-08-29 16:45:00|15951.4|15948.6|15947.4|15944.6|15951.4|15948.6|15946.4|15943.6|96
1693327800000|2023-08-29 16:50:00|15946.9|15944.1|15946.9|15944.1|15948.9|15946.1|15942.4|15939.6|82
1693328100000|2023-08-29 16:55:00|15947.4|15944.6|15946.4|15943.6|15948.4|15945.6|15945.9|15943.1|82
1693328400000|2023-08-29 17:00:00|15945.9|15943.1|15949.4|15946.6|15950.9|15948.1|15942.4|15939.6|144
1693328700000|2023-08-29 17:05:00|15948.9|15946.1|15947.4|15944.6|15949.4|15946.6|15944.4|15941.6|62
1693329000000|2023-08-29 17:10:00|15948.4|15945.6|15948.4|15945.6|15949.9|15947.1|15942.9|15940.1|59
1693329300000|2023-08-29 17:15:00|15948.9|15946.1|15942.4|15939.6|15950.4|15947.6|15942.4|15939.6|51
1693329600000|2023-08-29 17:20:00|15941.9|15939.1|15948.4|15945.6|15948.4|15945.6|15940.4|15937.6|94
1693329900000|2023-08-29 17:25:00|15947.9|15945.1|15944.4|15941.6|15948.4|15945.6|15942.4|15939.6|44
1693330200000|2023-08-29 17:30:00|15944.9|15942.1|15946.4|15943.6|15946.4|15943.6|15943.9|15941.1|48
1693330500000|2023-08-29 17:35:00|15946.9|15944.1|15952.4|15949.6|15953.9|15951.1|15946.4|15943.6|97
1693330800000|2023-08-29 17:40:00|15951.9|15949.1|15949.9|15947.1|15952.9|15950.1|15948.4|15945.6|23
1693331100000|2023-08-29 17:45:00|15949.4|15946.6|15950.4|15947.6|15952.4|15949.6|15948.9|15946.1|47
1693331400000|2023-08-29 17:50:00|15949.9|15947.1|15944.9|15942.1|15951.9|15949.1|15943.4|15940.6|143
1693331700000|2023-08-29 17:55:00|15943.9|15941.1|15941.4|15938.6|15943.9|15941.1|15934.9|15932.1|238
1693332000000|2023-08-29 18:00:00|15941.9|15939.1|15943.4|15940.6|15944.9|15942.1|15939.4|15936.6|71
1693332300000|2023-08-29 18:05:00|15942.9|15940.1|15944.4|15941.6|15945.4|15942.6|15940.9|15938.1|46
1693332600000|2023-08-29 18:10:00|15943.9|15941.1|15941.9|15939.1|15945.9|15943.1|15940.9|15938.1|65
1693332900000|2023-08-29 18:15:00|15942.4|15939.6|15945.9|15943.1|15946.4|15943.6|15941.4|15938.6|33
1693333200000|2023-08-29 18:20:00|15945.4|15942.6|15946.9|15944.1|15952.4|15949.6|15945.4|15942.6|137
1693333500000|2023-08-29 18:25:00|15947.4|15944.6|15949.4|15946.6|15951.9|15949.1|15945.4|15942.6|81
1693333800000|2023-08-29 18:30:00|15949.9|15947.1|15955.4|15952.6|15955.4|15952.6|15947.9|15945.1|66
1693334100000|2023-08-29 18:35:00|15956.4|15953.6|15952.4|15949.6|15960.4|15957.6|15951.9|15949.1|124
1693334400000|2023-08-29 18:40:00|15952.9|15950.1|15955.9|15953.1|15956.9|15954.1|15952.4|15949.6|48
1693334700000|2023-08-29 18:45:00|15956.4|15953.6|15955.4|15952.6|15958.4|15955.6|15953.4|15950.6|78
1693335000000|2023-08-29 18:50:00|15954.9|15952.1|15951.9|15949.1|15956.4|15953.6|15949.4|15946.6|67
1693335300000|2023-08-29 18:55:00|15951.4|15948.6|15953.9|15951.1|15954.4|15951.6|15949.4|15946.6|75
1693335600000|2023-08-29 19:00:00|15953.4|15950.6|15954.9|15952.1|15956.4|15953.6|15949.4|15946.6|100
1693335900000|2023-08-29 19:05:00|15955.4|15952.6|15955.9|15953.1|15957.9|15955.1|15953.4|15950.6|85
1693336200000|2023-08-29 19:10:00|15956.4|15953.6|15956.9|15954.1|15958.4|15955.6|15953.4|15950.6|65
1693336500000|2023-08-29 19:15:00|15957.4|15954.6|15960.9|15958.1|15960.9|15958.1|15955.4|15952.6|60
1693336800000|2023-08-29 19:20:00|15960.4|15957.6|15962.4|15959.6|15962.4|15959.6|15957.4|15954.6|103
1693337100000|2023-08-29 19:25:00|15962.9|15960.1|15966.4|15963.6|15966.4|15963.6|15962.4|15959.6|144
1693337400000|2023-08-29 19:30:00|15965.9|15963.1|15962.4|15959.6|15966.4|15963.6|15961.4|15958.6|92
1693337700000|2023-08-29 19:35:00|15961.9|15959.1|15961.9|15959.1|15963.4|15960.6|15960.4|15957.6|127
1693338000000|2023-08-29 19:40:00|15962.4|15959.6|15968.4|15965.6|15968.9|15966.1|15961.4|15958.6|79
1693338300000|2023-08-29 19:45:00|15967.4|15964.6|15962.9|15960.1|15969.4|15966.6|15960.4|15957.6|136
1693338600000|2023-08-29 19:50:00|15964.4|15961.6|15963.4|15960.6|15968.4|15965.6|15960.4|15957.6|223
1693338900000|2023-08-29 19:55:00|15962.9|15960.1|15968.9|15966.1|15969.9|15967.1|15961.4|15958.6|287
1693339200000|2023-08-29 20:00:00|15971.9|15964.9|15974.7|15967.7|15978.3|15971.3|15969.2|15962.2|16
1693339500000|2023-08-29 20:05:00|15975.6|15968.6|15976.4|15969.4|15976.4|15969.4|15970.3|15963.3|0
1693339800000|2023-08-29 20:10:00|15977.3|15970.3|15977.4|15970.4|15979.1|15972.1|15975.4|15968.4|0
1693340100000|2023-08-29 20:15:00|15978.3|15971.3|15981.8|15974.8|15983.8|15976.8|15977.2|15970.2|0
1693340400000|2023-08-29 20:20:00|15981|15974|15980.2|15973.2|15982|15975|15980.1|15973.1|0
1693340700000|2023-08-29 20:25:00|15979.3|15972.3|15978.4|15971.4|15980.2|15973.2|15977.5|15970.5|0
1693341000000|2023-08-29 20:30:00|15977.9|15970.9|15976.5|15969.5|15980|15973|15976.5|15969.5|0
1693341300000|2023-08-29 20:35:00|15977.4|15970.4|15977.4|15970.4|15977.4|15970.4|15976.5|15969.5|0
1693341600000|2023-08-29 20:40:00|15976.5|15969.5|15976.7|15969.7|15978.6|15971.6|15976.5|15969.5|0
1693341900000|2023-08-29 20:45:00|15977.6|15970.6|15975.7|15968.7|15978.5|15971.5|15975.7|15968.7|0
1693342200000|2023-08-29 20:50:00|15974.8|15967.8|15976.4|15969.4|15977.5|15970.5|15974.8|15967.8|0
1693342500000|2023-08-29 20:55:00|15977.3|15970.3|15980.3|15973.3|15980.7|15973.7|15977.3|15970.3|0
1693342800000|2023-08-29 21:00:00|15980|15973|15979.3|15972.3|15980.4|15973.4|15979.3|15972.3|0
1693343100000|2023-08-29 21:05:00|15979.5|15972.5|15979.8|15972.8|15979.8|15972.8|15978.9|15971.9|0
1693343400000|2023-08-29 21:10:00|15980|15973|15980.4|15973.4|15980.5|15973.5|15979.7|15972.7|0
1693343700000|2023-08-29 21:15:00|15979.8|15972.8|15979.6|15972.6|15980|15973|15979.5|15972.5|0
1693344000000|2023-08-29 21:20:00|15979.9|15972.9|15980|15973|15981|15974|15979.6|15972.6|0
1693344300000|2023-08-29 21:25:00|15980.3|15973.3|15980.9|15973.9|15982.4|15975.4|15980|15973|0
1693344600000|2023-08-29 21:30:00|15981.3|15974.3|15982.4|15975.4|15982.4|15975.4|15981.3|15974.3|0
1693344900000|2023-08-29 21:35:00|15982.8|15975.8|15983.2|15976.2|15984.3|15977.3|15981|15974|0
1693345200000|2023-08-29 21:40:00|15983.3|15976.3|15982.9|15975.9|15983.6|15976.6|15982.9|15975.9|0
1693345500000|2023-08-29 21:45:00|15982.6|15975.6|15982.3|15975.3|15982.9|15975.9|15982.2|15975.2|0
1693345800000|2023-08-29 21:50:00|15982.2|15975.2|15982.8|15975.8|15982.9|15975.9|15982.2|15975.2|0
1693346100000|2023-08-29 21:55:00|15984|15977|15984.7|15977.7|15984.7|15977.7|15982.8|15975.8|0
1693346400000|2023-08-29 22:00:00|15982|15975|15984.7|15977.7|15987.7|15980.7|15977.2|15970.2|0
1693346700000|2023-08-29 22:05:00|15984.2|15977.2|15990.9|15983.9|15991.8|15984.8|15982.9|15975.9|0
1693347000000|2023-08-29 22:10:00|15991.8|15984.8|15981.1|15974.1|15991.8|15984.8|15980.3|15973.3|0
1693347300000|2023-08-29 22:15:00|15980.2|15973.2|15981.1|15974.1|15982.9|15975.9|15980.2|15973.2|0
1693347600000|2023-08-29 22:20:00|15982|15975|15983.6|15976.6|15983.8|15976.8|15981.7|15974.7|0
1693347900000|2023-08-29 22:25:00|15982.7|15975.7|15982.9|15975.9|15983.6|15976.6|15981.9|15974.9|0
1693348200000|2023-08-29 22:30:00|15982|15975|15981.1|15974.1|15982.9|15975.9|15979.6|15972.6|0
1693348500000|2023-08-29 22:35:00|15980.2|15973.2|15979.3|15972.3|15981.9|15974.9|15979.3|15972.3|0
1693348800000|2023-08-29 22:40:00|15978.4|15971.4|15975.6|15968.6|15978.4|15971.4|15974.7|15967.7|0
1693349100000|2023-08-29 22:45:00|15974.7|15967.7|15975.6|15968.6|15976.5|15969.5|15973.8|15966.8|0
1693349400000|2023-08-29 22:50:00|15976.5|15969.5|15973.7|15966.7|15976.5|15969.5|15973.7|15966.7|0
1693349700000|2023-08-29 22:55:00|15974.6|15967.6|15974.6|15967.6|15975.5|15968.5|15972.8|15965.8|0
1693350000000|2023-08-29 23:00:00|15975.5|15968.5|15977.2|15970.2|15977.2|15970.2|15973.7|15966.7|0
1693350300000|2023-08-29 23:05:00|15976.3|15969.3|15978.1|15971.1|15978.5|15971.5|15976.3|15969.3|0
1693350600000|2023-08-29 23:10:00|15977.2|15970.2|15975.5|15968.5|15978.1|15971.1|15975.4|15968.4|0
1693350900000|2023-08-29 23:15:00|15974.6|15967.6|15975.5|15968.5|15975.5|15968.5|15971.9|15964.9|0
1693351200000|2023-08-29 23:20:00|15975.6|15968.6|15974.6|15967.6|15975.6|15968.6|15973.8|15966.8|0
1693351500000|2023-08-29 23:25:00|15974.1|15967.1|15972.9|15965.9|15974.1|15967.1|15972|15965|0
1693351800000|2023-08-29 23:30:00|15973.8|15966.8|15972.9|15965.9|15974.7|15967.7|15972.9|15965.9|0
1693352100000|2023-08-29 23:35:00|15972|15965|15971.6|15964.6|15972.9|15965.9|15971.6|15964.6|0
1693352400000|2023-08-29 23:40:00|15972.5|15965.5|15973.5|15966.5|15974.4|15967.4|15972.5|15965.5|0
1693352700000|2023-08-29 23:45:00|15972.6|15965.6|15972.7|15965.7|15973.6|15966.6|15972.6|15965.6|0
1693353000000|2023-08-29 23:50:00|15973.5|15966.5|15974.6|15967.6|15975.5|15968.5|15972.7|15965.7|0
1693353300000|2023-08-29 23:55:00|15975.4|15968.4|15974.6|15967.6|15975.4|15968.4|15973.7|15966.7|0
1693353600000|2023-08-30 00:00:00|15975.5|15968.5|15976.9|15969.9|15981.3|15974.3|15973.7|15966.7|0
1693353900000|2023-08-30 00:05:00|15977.8|15970.8|15977.6|15970.6|15978.7|15971.7|15976.9|15969.9|0
1693354200000|2023-08-30 00:10:00|15978.5|15971.5|15976.9|15969.9|15981.2|15974.2|15976.5|15969.5|0
1693354500000|2023-08-30 00:15:00|15977.4|15970.4|15986|15981|15988.5|15983.5|15976.5|15969.5|91
1693354800000|2023-08-30 00:20:00|15986.5|15981.5|15995.5|15990.5|15996.5|15991.5|15986.5|15981.5|49
1693355100000|2023-08-30 00:25:00|15998.5|15993.5|15994|15989|15998.5|15993.5|15992|15987|43
1693355400000|2023-08-30 00:30:00|15993.5|15988.5|15990.5|15985.5|15994.5|15989.5|15989|15984|22
1693355700000|2023-08-30 00:35:00|15991|15986|15991|15986|15992|15987|15991|15986|0
1693356000000|2023-08-30 00:40:00|15990.5|15985.5|15986.5|15981.5|15991|15986|15983.5|15978.5|21
1693356300000|2023-08-30 00:45:00|15986|15981|15990|15985|15990.5|15985.5|15985|15980|12
1693356600000|2023-08-30 00:50:00|15989.5|15984.5|15991|15986|15994|15989|15989.5|15984.5|17
1693356900000|2023-08-30 00:55:00|15990.5|15985.5|15988|15983|15991.5|15986.5|15987.5|15982.5|24
1693357200000|2023-08-30 01:00:00|15987.5|15982.5|15986.5|15981.5|15989|15984|15984.5|15979.5|28
1693357500000|2023-08-30 01:05:00|15986|15981|15988.5|15983.5|15991.5|15986.5|15986|15981|18
1693357800000|2023-08-30 01:10:00|15988|15983|15986|15981|15988.5|15983.5|15983.5|15978.5|11
1693358100000|2023-08-30 01:15:00|15985.5|15980.5|15988|15983|15989.5|15984.5|15983.5|15978.5|29
1693358400000|2023-08-30 01:20:00|15987.5|15982.5|15992|15987|15992.5|15987.5|15987.5|15982.5|29
1693358700000|2023-08-30 01:25:00|15992.5|15987.5|15992.5|15987.5|15997|15992|15991|15986|28
1693359000000|2023-08-30 01:30:00|15993|15988|15990.5|15985.5|15998|15993|15987|15982|39
1693359300000|2023-08-30 01:35:00|15991|15986|15994|15989|15998|15993|15989.5|15984.5|14
1693359600000|2023-08-30 01:40:00|15994.5|15989.5|15991|15986|15995.5|15990.5|15990|15985|14
1693359900000|2023-08-30 01:45:00|15990.5|15985.5|15994.5|15989.5|15999|15994|15990.5|15985.5|25
1693360200000|2023-08-30 01:50:00|15994|15989|15999|15994|16001|15996|15994|15989|21
1693360500000|2023-08-30 01:55:00|15999.5|15994.5|15997.5|15992.5|16000|15995|15996.5|15991.5|9
1693360800000|2023-08-30 02:00:00|15998|15993|15999.5|15994.5|16004|15999|15996|15991|17
1693361100000|2023-08-30 02:05:00|16000|15995|16002.5|15997.5|16004|15999|15999|15994|20
1693361400000|2023-08-30 02:10:00|16003|15998|16005.5|16000.5|16007.5|16002.5|16003|15998|36
1693361700000|2023-08-30 02:15:00|16005|16000|16005.5|16000.5|16009|16004|16004.5|15999.5|34
1693362000000|2023-08-30 02:20:00|16005|16000|16000|15995|16006|16001|15999|15994|8
1693362300000|2023-08-30 02:25:00|15999.5|15994.5|15996|15991|16002|15997|15996|15991|27
1693362600000|2023-08-30 02:30:00|15996.5|15991.5|16000|15995|16002|15997|15995.5|15990.5|28
1693362900000|2023-08-30 02:35:00|16000.5|15995.5|15997|15992|16000.5|15995.5|15996|15991|4
1693363200000|2023-08-30 02:40:00|15996.5|15991.5|15995|15990|15996.5|15991.5|15993.5|15988.5|4
1693363500000|2023-08-30 02:45:00|15994.5|15989.5|15990.5|15985.5|15995|15990|15989.5|15984.5|28
1693363800000|2023-08-30 02:50:00|15990|15985|15991.5|15986.5|15994|15989|15989|15984|10
1693364100000|2023-08-30 02:55:00|15992|15987|15990.5|15985.5|15992.5|15987.5|15988|15983|18
1693364400000|2023-08-30 03:00:00|15990|15985|15991|15986|15991.5|15986.5|15988.5|15983.5|10
1693364700000|2023-08-30 03:05:00|15990.5|15985.5|15994.5|15989.5|15995|15990|15990.5|15985.5|2
1693365000000|2023-08-30 03:10:00|15995|15990|15991|15986|15995|15990|15990.5|15985.5|11
1693365300000|2023-08-30 03:15:00|15990.5|15985.5|15993|15988|15993|15988|15990.5|15985.5|7
1693365600000|2023-08-30 03:20:00|15992.5|15987.5|15990|15985|15993|15988|15989.5|15984.5|0
1693365900000|2023-08-30 03:25:00|15990.5|15985.5|15990|15985|15991|15986|15990|15985|1
1693366200000|2023-08-30 03:30:00|15989.5|15984.5|15989.5|15984.5|15990|15985|15985|15980|21
1693366500000|2023-08-30 03:35:00|15989|15984|15994|15989|15994|15989|15987.5|15982.5|26
1693366800000|2023-08-30 03:40:00|15993.5|15988.5|15992.5|15987.5|15994.5|15989.5|15990|15985|4
1693367100000|2023-08-30 03:45:00|15992|15987|15994.5|15989.5|15995|15990|15991|15986|8
1693367400000|2023-08-30 03:50:00|15995|15990|15993.5|15988.5|15995.5|15990.5|15991.5|15986.5|8
1693367700000|2023-08-30 03:55:00|15994|15989|15993|15988|15994|15989|15992|15987|7
1693368000000|2023-08-30 04:00:00|15992.5|15987.5|15991|15986|15992.5|15987.5|15989.5|15984.5|16
1693368300000|2023-08-30 04:05:00|15992.5|15987.5|15991|15986|15992.5|15987.5|15988|15983|20
1693368600000|2023-08-30 04:10:00|15991.5|15986.5|15991.5|15986.5|15993|15988|15990.5|15985.5|12
1693368900000|2023-08-30 04:15:00|15991|15986|15991|15986|15992|15987|15989.5|15984.5|6
1693369200000|2023-08-30 04:20:00|15991.5|15986.5|15991|15986|15992.5|15987.5|15991|15986|2
1693369500000|2023-08-30 04:25:00|15991.5|15986.5|15991|15986|15992.5|15987.5|15991|15986|3
1693369800000|2023-08-30 04:30:00|15990.5|15985.5|15987|15982|15991.5|15986.5|15987|15982|4
1693370100000|2023-08-30 04:35:00|15987.5|15982.5|15991|15986|15991.5|15986.5|15986.5|15981.5|5
1693370400000|2023-08-30 04:40:00|15990.5|15985.5|15987|15982|15991|15986|15986.5|15981.5|11
1693370700000|2023-08-30 04:45:00|15986.5|15981.5|15986|15981|15989.5|15984.5|15985.5|15980.5|12
1693371000000|2023-08-30 04:50:00|15985.5|15980.5|15986|15981|15986|15981|15983.5|15978.5|9
1693371300000|2023-08-30 04:55:00|15985.5|15980.5|15983.5|15978.5|15986.5|15981.5|15983|15978|14
1693371600000|2023-08-30 05:00:00|15984|15979|15985|15980|15986.5|15981.5|15983|15978|15
1693371900000|2023-08-30 05:05:00|15984.5|15979.5|15983|15978|15985|15980|15982|15977|18
1693372200000|2023-08-30 05:10:00|15982.5|15977.5|15985|15980|15985|15980|15981|15976|9
1693372500000|2023-08-30 05:15:00|15984.5|15979.5|15987|15982|15991|15986|15984.5|15979.5|30
1693372800000|2023-08-30 05:20:00|15986.5|15981.5|15990|15985|15990.5|15985.5|15981.5|15976.5|37
1693373100000|2023-08-30 05:25:00|15988|15983|15979|15974|15988|15983|15978.5|15973.5|12
1693373400000|2023-08-30 05:30:00|15979.5|15974.5|15964|15959|15984|15979|15961|15956|239
1693373700000|2023-08-30 05:35:00|15966|15961|15970.5|15965.5|15971.5|15966.5|15966|15961|69
1693374000000|2023-08-30 05:40:00|15968|15963|15969|15964|15973|15968|15967.5|15962.5|31
1693374300000|2023-08-30 05:45:00|15969.5|15964.5|15966.5|15961.5|15969.5|15964.5|15963|15958|25
1693374600000|2023-08-30 05:50:00|15966|15961|15962|15957|15966|15961|15954.5|15949.5|76
1693374900000|2023-08-30 05:55:00|15961.5|15956.5|15966.5|15961.5|15968|15963|15961.5|15956.5|40
1693375200000|2023-08-30 06:00:00|15965.4|15962.6|15948.9|15946.1|15966.4|15963.6|15945.4|15942.6|306
1693375500000|2023-08-30 06:05:00|15949.4|15946.6|15963.4|15960.6|15963.4|15960.6|15948.9|15946.1|166
1693375800000|2023-08-30 06:10:00|15962.9|15960.1|15959.4|15956.6|15964.9|15962.1|15958.4|15955.6|80
1693376100000|2023-08-30 06:15:00|15959.9|15957.1|15952.9|15950.1|15961.9|15959.1|15952.9|15950.1|121
1693376400000|2023-08-30 06:20:00|15952.4|15949.6|15951.9|15949.1|15955.9|15953.1|15950.4|15947.6|99
1693376700000|2023-08-30 06:25:00|15951.4|15948.6|15960.4|15957.6|15962.4|15959.6|15949.9|15947.1|92
1693377000000|2023-08-30 06:30:00|15959.9|15957.1|15957.9|15955.1|15960.4|15957.6|15954.4|15951.6|52
1693377300000|2023-08-30 06:35:00|15958.4|15955.6|15956.4|15953.6|15962.9|15960.1|15955.9|15953.1|66
1693377600000|2023-08-30 06:40:00|15956.9|15954.1|15959.4|15956.6|15961.9|15959.1|15956.9|15954.1|54
1693377900000|2023-08-30 06:45:00|15958.9|15956.1|15952.4|15949.6|15959.4|15956.6|15950.9|15948.1|132
1693378200000|2023-08-30 06:50:00|15951.9|15949.1|15949.9|15947.1|15955.9|15953.1|15949.9|15947.1|136
1693378500000|2023-08-30 06:55:00|15949.4|15946.6|15949.9|15947.1|15950.9|15948.1|15943.9|15941.1|302
1693378800000|2023-08-30 07:00:00|15949.2|15947.8|15948.2|15946.8|15965.7|15964.3|15944.2|15942.8|1381
1693379100000|2023-08-30 07:05:00|15949.2|15947.8|15924.2|15922.8|15950.2|15948.8|15923.2|15921.8|986
1693379400000|2023-08-30 07:10:00|15923.7|15922.3|15935.2|15933.8|15936.2|15934.8|15919.2|15917.8|566
1693379700000|2023-08-30 07:15:00|15935.7|15934.3|15930.2|15928.8|15936.2|15934.8|15923.7|15922.3|454
1693380000000|2023-08-30 07:20:00|15929.7|15928.3|15913.2|15911.8|15929.7|15928.3|15908.2|15906.8|473
1693380300000|2023-08-30 07:25:00|15912.7|15911.3|15919.2|15917.8|15921.2|15919.8|15908.2|15906.8|485
1693380600000|2023-08-30 07:30:00|15919.7|15918.3|15926.7|15925.3|15933.7|15932.3|15915.2|15913.8|625
1693380900000|2023-08-30 07:35:00|15927.2|15925.8|15919.2|15917.8|15930.2|15928.8|15914.7|15913.3|378
1693381200000|2023-08-30 07:40:00|15918.7|15917.3|15928|15926.6|15937.2|15935.8|15916.7|15915.3|284
1693381500000|2023-08-30 07:45:00|15927.5|15926.1|15940.5|15939.1|15943|15941.6|15927.5|15926.1|515
1693381800000|2023-08-30 07:50:00|15941|15939.6|15940|15938.6|15948|15946.6|15934.5|15933.1|393
1693382100000|2023-08-30 07:55:00|15940.5|15939.1|15949|15947.6|15952|15950.6|15939.5|15938.1|280
1693382400000|2023-08-30 08:00:00|15949.5|15948.1|15944.5|15943.1|15961.5|15960.1|15942.5|15941.1|526
1693382700000|2023-08-30 08:05:00|15945|15943.6|15932.5|15931.1|15945.5|15944.1|15923.5|15922.1|529
1693383000000|2023-08-30 08:10:00|15932|15930.6|15924|15922.6|15932.5|15931.1|15913.5|15912.1|416
1693383300000|2023-08-30 08:15:00|15923.5|15922.1|15918|15916.6|15930.5|15929.1|15918|15916.6|238
1693383600000|2023-08-30 08:20:00|15917.5|15916.1|15900|15898.6|15925|15923.6|15897.5|15896.1|584
1693383900000|2023-08-30 08:25:00|15899.5|15898.1|15883|15881.6|15908|15906.6|15882.5|15881.1|564
1693384200000|2023-08-30 08:30:00|15883.5|15882.1|15894|15892.6|15894.5|15893.1|15881.5|15880.1|536
1693384500000|2023-08-30 08:35:00|15893.5|15892.1|15893.5|15892.1|15896.5|15895.1|15886.5|15885.1|403
1693384800000|2023-08-30 08:40:00|15894|15892.6|15888.5|15887.1|15894.5|15893.1|15884.5|15883.1|225
1693385100000|2023-08-30 08:45:00|15888|15886.6|15887|15885.6|15892|15890.6|15876.5|15875.1|459
1693385400000|2023-08-30 08:50:00|15886.5|15885.1|15872|15870.6|15887.5|15886.1|15867.5|15866.1|404
1693385700000|2023-08-30 08:55:00|15872.5|15871.1|15866.5|15865.1|15879.5|15878.1|15863.5|15862.1|389
1693386000000|2023-08-30 09:00:00|15866|15864.6|15871|15869.6|15876.5|15875.1|15865.5|15864.1|358
1693386300000|2023-08-30 09:05:00|15871.5|15870.1|15861|15859.6|15873|15871.6|15859|15857.6|387
1693386600000|2023-08-30 09:10:00|15860.5|15859.1|15851.5|15850.1|15860.5|15859.1|15850|15848.6|403
1693386900000|2023-08-30 09:15:00|15851|15849.6|15845|15843.6|15857|15855.6|15842.5|15841.1|401
1693387200000|2023-08-30 09:20:00|15844.5|15843.1|15848|15846.6|15856.5|15855.1|15842.5|15841.1|465
1693387500000|2023-08-30 09:25:00|15847.5|15846.1|15848.5|15847.1|15850|15848.6|15833.5|15832.1|440
1693387800000|2023-08-30 09:30:00|15849|15847.6|15833.5|15832.1|15849|15847.6|15827|15825.6|529
1693388100000|2023-08-30 09:35:00|15833|15831.6|15836.5|15835.1|15837|15835.6|15828.5|15827.1|477
1693388400000|2023-08-30 09:40:00|15837|15835.6|15827|15825.6|15837|15835.6|15823.5|15822.1|395
1693388700000|2023-08-30 09:45:00|15826.5|15825.1|15839|15837.6|15840.5|15839.1|15821|15819.6|592
1693389000000|2023-08-30 09:50:00|15838.5|15837.1|15846|15844.6|15855|15853.6|15836.5|15835.1|736
1693389300000|2023-08-30 09:55:00|15845.5|15844.1|15846.5|15845.1|15853|15851.6|15844.5|15843.1|226
1693389600000|2023-08-30 10:00:00|15846|15844.6|15857|15855.6|15857.5|15856.1|15845|15843.6|234
1693389900000|2023-08-30 10:05:00|15857.5|15856.1|15867|15865.6|15867.5|15866.1|15850.5|15849.1|435
1693390200000|2023-08-30 10:10:00|15866.5|15865.1|15877|15875.6|15877|15875.6|15866.5|15865.1|446
1693390500000|2023-08-30 10:15:00|15876.5|15875.1|15865.5|15864.1|15876.5|15875.1|15860.5|15859.1|261
1693390800000|2023-08-30 10:20:00|15865|15863.6|15877.5|15876.1|15882.5|15881.1|15864.5|15863.1|266
1693391100000|2023-08-30 10:25:00|15878|15876.6|15879.5|15878.1|15885.5|15884.1|15874|15872.6|343
1693391400000|2023-08-30 10:30:00|15879|15877.6|15880|15878.6|15881.5|15880.1|15873.5|15872.1|216
1693391700000|2023-08-30 10:35:00|15880.5|15879.1|15878|15876.6|15880.5|15879.1|15872.5|15871.1|148
1693392000000|2023-08-30 10:40:00|15877.5|15876.1|15887.5|15886.1|15893|15891.6|15877|15875.6|240
1693392300000|2023-08-30 10:45:00|15887|15885.6|15868.5|15867.1|15887|15885.6|15868|15866.6|206
1693392600000|2023-08-30 10:50:00|15869|15867.6|15874|15872.6|15876.5|15875.1|15868.5|15867.1|99
1693392900000|2023-08-30 10:55:00|15874.5|15873.1|15875.5|15874.1|15884|15882.6|15872|15870.6|94
1693393200000|2023-08-30 11:00:00|15874.5|15873.1|15864.5|15863.1|15875.5|15874.1|15863|15861.6|256
1693393500000|2023-08-30 11:05:00|15864|15862.6|15865.5|15864.1|15869|15867.6|15861|15859.6|110
1693393800000|2023-08-30 11:10:00|15866|15864.6|15873.5|15872.1|15874|15872.6|15864.5|15863.1|103
1693394100000|2023-08-30 11:15:00|15873|15871.6|15871|15869.6|15878.5|15877.1|15870|15868.6|153
1693394400000|2023-08-30 11:20:00|15871.5|15870.1|15882|15880.6|15885.5|15884.1|15868.5|15867.1|87
1693394700000|2023-08-30 11:25:00|15882.5|15881.1|15883|15881.6|15887.5|15886.1|15881.5|15880.1|111
1693395000000|2023-08-30 11:30:00|15882.5|15881.1|15882|15880.6|15882.5|15881.1|15876|15874.6|136
1693395300000|2023-08-30 11:35:00|15881.5|15880.1|15881.5|15880.1|15886|15884.6|15876|15874.6|118
1693395600000|2023-08-30 11:40:00|15882.5|15881.1|15891|15889.6|15891.5|15890.1|15882.5|15881.1|137
1693395900000|2023-08-30 11:45:00|15890.5|15889.1|15888.5|15887.1|15890.5|15889.1|15885.5|15884.1|232
1693396200000|2023-08-30 11:50:00|15889|15887.6|15887.5|15886.1|15893|15891.6|15885.5|15884.1|127
1693396500000|2023-08-30 11:55:00|15888|15886.6|15882.5|15881.1|15891.5|15890.1|15882.5|15881.1|78
1693396800000|2023-08-30 12:00:00|15883|15881.6|15888|15886.6|15892.5|15891.1|15875|15873.6|305
1693397100000|2023-08-30 12:05:00|15888.5|15887.1|15894.5|15893.1|15895.5|15894.1|15888|15886.6|226
1693397400000|2023-08-30 12:10:00|15895|15893.6|15893.5|15892.1|15901.5|15900.1|15893.5|15892.1|208
1693397700000|2023-08-30 12:15:00|15894.5|15893.1|15908|15906.6|15911|15909.6|15894.5|15893.1|448
1693398000000|2023-08-30 12:20:00|15908.5|15907.1|15900|15898.6|15910|15908.6|15893.5|15892.1|152
1693398300000|2023-08-30 12:25:00|15899.5|15898.1|15909|15907.6|15909.5|15908.1|15899.5|15898.1|133
1693398600000|2023-08-30 12:30:00|15908.5|15907.1|15914|15912.6|15929|15927.6|15905.5|15904.1|744
1693398900000|2023-08-30 12:35:00|15914.5|15913.1|15918|15916.6|15921.5|15920.1|15903|15901.6|314
1693399200000|2023-08-30 12:40:00|15918.5|15917.1|15919|15917.6|15926.5|15925.1|15915.5|15914.1|292
1693399500000|2023-08-30 12:45:00|15919.5|15918.1|15914|15912.6|15923.5|15922.1|15908.5|15907.1|254
1693399800000|2023-08-30 12:50:00|15914.5|15913.1|15914.5|15913.1|15923.5|15922.1|15910.5|15909.1|235
1693400100000|2023-08-30 12:55:00|15915|15913.6|15923|15921.6|15926|15924.6|15914|15912.6|194
1693400400000|2023-08-30 13:00:00|15922|15920.6|15920|15918.6|15925.5|15924.1|15913.5|15912.1|294
1693400700000|2023-08-30 13:05:00|15919.5|15918.1|15926|15924.6|15929.5|15928.1|15919.5|15918.1|163
1693401000000|2023-08-30 13:10:00|15925.5|15924.1|15922|15920.6|15926.5|15925.1|15917.5|15916.1|135
1693401300000|2023-08-30 13:15:00|15921.5|15920.1|15913.5|15912.1|15923.5|15922.1|15911.5|15910.1|234
1693401600000|2023-08-30 13:20:00|15913|15911.6|15911.5|15910.1|15914.5|15913.1|15908.5|15907.1|189
1693401900000|2023-08-30 13:25:00|15912|15910.6|15901|15899.6|15912|15910.6|15896|15894.6|300
1693402200000|2023-08-30 13:30:00|15900.5|15899.1|15909|15907.6|15910.5|15909.1|15899|15897.6|703
1693402500000|2023-08-30 13:35:00|15909.5|15908.1|15903.5|15902.1|15913.5|15912.1|15893.5|15892.1|348
1693402800000|2023-08-30 13:40:00|15903|15901.6|15912|15910.6|15913|15911.6|15894|15892.6|335
1693403100000|2023-08-30 13:45:00|15911.5|15910.1|15921|15919.6|15925|15923.6|15911.5|15910.1|434
1693403400000|2023-08-30 13:50:00|15921.5|15920.1|15929|15927.6|15930|15928.6|15921|15919.6|361
1693403700000|2023-08-30 13:55:00|15929.5|15928.1|15931|15929.6|15933.5|15932.1|15924.5|15923.1|396
1693404000000|2023-08-30 14:00:00|15930.5|15929.1|15920.5|15919.1|15937.5|15936.1|15918.5|15917.1|497
1693404300000|2023-08-30 14:05:00|15920|15918.6|15921.5|15920.1|15926.5|15925.1|15915.5|15914.1|265
1693404600000|2023-08-30 14:10:00|15922.3|15920.9|15930.8|15929.4|15935.3|15933.9|15919.3|15917.9|279
1693404900000|2023-08-30 14:15:00|15930.3|15928.9|15899.8|15898.4|15931.3|15929.9|15898.3|15896.9|551
1693405200000|2023-08-30 14:20:00|15900.3|15898.9|15880.3|15878.9|15900.8|15899.4|15875.8|15874.4|610
1693405500000|2023-08-30 14:25:00|15879.8|15878.4|15862.8|15861.4|15881.3|15879.9|15856.3|15854.9|780
1693405800000|2023-08-30 14:30:00|15862.3|15860.9|15882.8|15881.4|15885.8|15884.4|15861.3|15859.9|590
1693406100000|2023-08-30 14:35:00|15883.3|15881.9|15890.8|15889.4|15891.8|15890.4|15874.8|15873.4|304
1693406400000|2023-08-30 14:40:00|15890.3|15888.9|15893.3|15891.9|15896.8|15895.4|15885.8|15884.4|246
1693406700000|2023-08-30 14:45:00|15893.8|15892.4|15878.8|15877.4|15895.3|15893.9|15876.3|15874.9|287
1693407000000|2023-08-30 14:50:00|15878.3|15876.9|15894.8|15893.4|15894.8|15893.4|15871.3|15869.9|279
1693407300000|2023-08-30 14:55:00|15894.3|15892.9|15894.8|15893.4|15897.8|15896.4|15889.8|15888.4|230
1693407600000|2023-08-30 15:00:00|15895.3|15893.9|15894.3|15892.9|15899.3|15897.9|15886.3|15884.9|267
1693407900000|2023-08-30 15:05:00|15893.8|15892.4|15896.8|15895.4|15906.3|15904.9|15893.8|15892.4|234
1693408200000|2023-08-30 15:10:00|15897.3|15895.9|15901.3|15899.9|15903.8|15902.4|15896.3|15894.9|154
1693408500000|2023-08-30 15:15:00|15901.8|15900.4|15899.3|15897.9|15903.3|15901.9|15897.3|15895.9|213
1693408800000|2023-08-30 15:20:00|15899.8|15898.4|15898.8|15897.4|15900.8|15899.4|15894.3|15892.9|268
1693409100000|2023-08-30 15:25:00|15899.3|15897.9|15904.3|15902.9|15905.3|15903.9|15891.3|15889.9|867
1693409400000|2023-08-30 15:30:00|15905|15902.2|15898|15895.2|15906|15903.2|15894.5|15891.7|828
1693409700000|2023-08-30 15:35:00|15896.5|15893.7|15902.5|15899.7|15906|15903.2|15893|15890.2|444
1693410000000|2023-08-30 15:40:00|15903|15900.2|15895|15892.2|15904.5|15901.7|15894|15891.2|148
1693410300000|2023-08-30 15:45:00|15895.5|15892.7|15894|15891.2|15900.5|15897.7|15893|15890.2|147
1693410600000|2023-08-30 15:50:00|15894.5|15891.7|15887|15884.2|15894.5|15891.7|15884|15881.2|217
1693410900000|2023-08-30 15:55:00|15886.5|15883.7|15897|15894.2|15897.5|15894.7|15886|15883.2|156
1693411200000|2023-08-30 16:00:00|15896.5|15893.7|15896|15893.2|15898|15895.2|15890|15887.2|163
1693411500000|2023-08-30 16:05:00|15896.5|15893.7|15895|15892.2|15897|15894.2|15891.5|15888.7|374
1693411800000|2023-08-30 16:10:00|15894.5|15891.7|15898|15895.2|15898.5|15895.7|15890.5|15887.7|78
1693412100000|2023-08-30 16:15:00|15898.5|15895.7|15904|15901.2|15906|15903.2|15896.5|15893.7|139
1693412400000|2023-08-30 16:20:00|15904.5|15901.7|15906.5|15903.7|15907|15904.2|15903|15900.2|143
1693412700000|2023-08-30 16:25:00|15906|15903.2|15908.5|15905.7|15912|15909.2|15905|15902.2|132
1693413000000|2023-08-30 16:30:00|15908|15905.2|15911|15908.2|15912.5|15909.7|15907|15904.2|58
1693413300000|2023-08-30 16:35:00|15910.5|15907.7|15907|15904.2|15912|15909.2|15903|15900.2|94
1693413600000|2023-08-30 16:40:00|15906.5|15903.7|15912|15909.2|15913|15910.2|15906.5|15903.7|40
1693413900000|2023-08-30 16:45:00|15911.5|15908.7|15913|15910.2|15915|15912.2|15909|15906.2|88
1693414200000|2023-08-30 16:50:00|15912|15909.2|15904.5|15901.7|15913|15910.2|15903.5|15900.7|113
1693414500000|2023-08-30 16:55:00|15905|15902.2|15908.5|15905.7|15910|15907.2|15904|15901.2|50
1693414800000|2023-08-30 17:00:00|15908|15905.2|15905.5|15902.7|15908.5|15905.7|15903|15900.2|65
1693415100000|2023-08-30 17:05:00|15905|15902.2|15904|15901.2|15907.5|15904.7|15902|15899.2|46
1693415400000|2023-08-30 17:10:00|15904.5|15901.7|15904|15901.2|15907|15904.2|15903|15900.2|31
1693415700000|2023-08-30 17:15:00|15903.5|15900.7|15902.5|15899.7|15904.5|15901.7|15900|15897.2|64
1693416000000|2023-08-30 17:20:00|15902|15899.2|15901|15898.2|15906|15903.2|15901|15898.2|53
1693416300000|2023-08-30 17:25:00|15901.5|15898.7|15900|15897.2|15905|15902.2|15899|15896.2|79
1693416600000|2023-08-30 17:30:00|15899.5|15896.7|15905.5|15902.7|15907|15904.2|15899.5|15896.7|36
1693416900000|2023-08-30 17:35:00|15906|15903.2|15904|15901.2|15907|15904.2|15902|15899.2|34
1693417200000|2023-08-30 17:40:00|15904.5|15901.7|15905|15902.2|15905.5|15902.7|15902.5|15899.7|22
1693417500000|2023-08-30 17:45:00|15904.5|15901.7|15902|15899.2|15906|15903.2|15899.5|15896.7|70
1693417800000|2023-08-30 17:50:00|15901.5|15898.7|15888|15885.2|15901.5|15898.7|15888|15885.2|105
1693418100000|2023-08-30 17:55:00|15888.5|15885.7|15887.5|15884.7|15889.5|15886.7|15879.5|15876.7|170
1693418400000|2023-08-30 18:00:00|15888|15885.2|15885|15882.2|15890.5|15887.7|15882.5|15879.7|92
1693418700000|2023-08-30 18:05:00|15886|15883.2|15880.5|15877.7|15887|15884.2|15878.5|15875.7|96
1693419000000|2023-08-30 18:10:00|15880|15877.2|15888|15885.2|15888|15885.2|15876|15873.2|83
1693419300000|2023-08-30 18:15:00|15888.5|15885.7|15887|15884.2|15892|15889.2|15883|15880.2|49
1693419600000|2023-08-30 18:20:00|15887.5|15884.7|15884.5|15881.7|15889|15886.2|15884|15881.2|32
1693419900000|2023-08-30 18:25:00|15884|15881.2|15879|15876.2|15885|15882.2|15878|15875.2|108
1693420200000|2023-08-30 18:30:00|15878.5|15875.7|15886.5|15883.7|15887|15884.2|15878|15875.2|54
1693420500000|2023-08-30 18:35:00|15887|15884.2|15890.5|15887.7|15893|15890.2|15884|15881.2|93
1693420800000|2023-08-30 18:40:00|15891|15888.2|15899|15896.2|15899|15896.2|15891|15888.2|57
1693421100000|2023-08-30 18:45:00|15898.5|15895.7|15899.5|15896.7|15900.5|15897.7|15896|15893.2|65
1693421400000|2023-08-30 18:50:00|15900|15897.2|15897|15894.2|15901|15898.2|15896|15893.2|46
1693421700000|2023-08-30 18:55:00|15896.5|15893.7|15902|15899.2|15902|15899.2|15896|15893.2|65
1693422000000|2023-08-30 19:00:00|15902.5|15899.7|15904|15901.2|15905.5|15902.7|15900.5|15897.7|50
1693422300000|2023-08-30 19:05:00|15903.5|15900.7|15903|15900.2|15905.5|15902.7|15901.5|15898.7|34
1693422600000|2023-08-30 19:10:00|15903.5|15900.7|15904.5|15901.7|15906|15903.2|15900.5|15897.7|40
1693422900000|2023-08-30 19:15:00|15905|15902.2|15900.5|15897.7|15905|15902.2|15899.5|15896.7|48
1693423200000|2023-08-30 19:20:00|15900|15897.2|15898|15895.2|15900|15897.2|15894|15891.2|66
1693423500000|2023-08-30 19:25:00|15897.5|15894.7|15896|15893.2|15898.5|15895.7|15894|15891.2|24
1693423800000|2023-08-30 19:30:00|15896.5|15893.7|15895|15892.2|15898|15895.2|15893.5|15890.7|33
1693424100000|2023-08-30 19:35:00|15895.5|15892.7|15895.5|15892.7|15899|15896.2|15892.5|15889.7|89
1693424400000|2023-08-30 19:40:00|15896|15893.2|15895.5|15892.7|15896.5|15893.7|15894|15891.2|45
1693424700000|2023-08-30 19:45:00|15895|15892.2|15896|15893.2|15902|15899.2|15894|15891.2|90
1693425000000|2023-08-30 19:50:00|15895|15892.2|15898|15895.2|15900|15897.2|15893.5|15890.7|180
1693425300000|2023-08-30 19:55:00|15898.5|15895.7|15905.5|15902.7|15906|15903.2|15897|15894.2|156
1693425600000|2023-08-30 20:00:00|15905|15902.2|15908.1|15901.1|15911.5|15904.5|15905|15898|12
1693425900000|2023-08-30 20:05:00|15907.2|15900.2|15916.3|15909.3|15916.3|15909.3|15907.2|15900.2|0
1693426200000|2023-08-30 20:10:00|15915.4|15908.4|15916.5|15909.5|15917.4|15910.4|15913.9|15906.9|0
1693426500000|2023-08-30 20:15:00|15916.4|15909.4|15916.2|15909.2|15917.4|15910.4|15915.3|15908.3|0
1693426800000|2023-08-30 20:20:00|15917.1|15910.1|15916.9|15909.9|15917.1|15910.1|15916.2|15909.2|0
1693427100000|2023-08-30 20:25:00|15917.8|15910.8|15918.6|15911.6|15918.6|15911.6|15915.9|15908.9|0
1693427400000|2023-08-30 20:30:00|15918.5|15911.5|15917.6|15910.6|15918.5|15911.5|15916.7|15909.7|0
1693427700000|2023-08-30 20:35:00|15918.5|15911.5|15919.9|15912.9|15919.9|15912.9|15918.5|15911.5|0
1693428000000|2023-08-30 20:40:00|15919|15912|15914.7|15907.7|15919|15912|15913.8|15906.8|0
1693428300000|2023-08-30 20:45:00|15913.8|15906.8|15915.3|15908.3|15915.3|15908.3|15913.6|15906.6|0
1693428600000|2023-08-30 20:50:00|15915.7|15908.7|15915.3|15908.3|15915.7|15908.7|15915.3|15908.3|0
1693428900000|2023-08-30 20:55:00|15916.2|15909.2|15916.6|15909.6|15918|15911|15915.7|15908.7|0
1693429200000|2023-08-30 21:00:00|15916.8|15909.8|15916|15909|15916.8|15909.8|15914.8|15907.8|0
1693429500000|2023-08-30 21:05:00|15916.4|15909.4|15916.9|15909.9|15916.9|15909.9|15916|15909|0
1693429800000|2023-08-30 21:10:00|15917.4|15910.4|15918.2|15911.2|15918.3|15911.3|15917|15910|0
1693430100000|2023-08-30 21:15:00|15917.8|15910.8|15918.3|15911.3|15918.4|15911.4|15917.7|15910.7|0
1693430400000|2023-08-30 21:20:00|15918.5|15911.5|15917.7|15910.7|15918.5|15911.5|15917.5|15910.5|0
1693430700000|2023-08-30 21:25:00|15917.8|15910.8|15917.6|15910.6|15917.9|15910.9|15917.2|15910.2|0
1693431000000|2023-08-30 21:30:00|15917.4|15910.4|15917.5|15910.5|15917.5|15910.5|15917.4|15910.4|0
1693431300000|2023-08-30 21:35:00|15917.4|15910.4|15917.4|15910.4|15917.4|15910.4|15917.1|15910.1|0
1693431600000|2023-08-30 21:40:00|15917.3|15910.3|15917|15910|15917.3|15910.3|15917|15910|0
1693431900000|2023-08-30 21:45:00|15916.9|15909.9|15917|15910|15917.3|15910.3|15916.9|15909.9|0
1693432200000|2023-08-30 21:50:00|15917.9|15910.9|15916.8|15909.8|15917.9|15910.9|15916.8|15909.8|0
1693432500000|2023-08-30 21:55:00|15917.3|15910.3|15918.6|15911.6|15918.6|15911.6|15917.2|15910.2|0
1693432800000|2023-08-30 22:00:00|15916.5|15909.5|15912.5|15905.5|15916.5|15909.5|15911.6|15904.6|0
1693433100000|2023-08-30 22:05:00|15913.3|15906.3|15914.2|15907.2|15914.2|15907.2|15912.4|15905.4|0
1693433400000|2023-08-30 22:10:00|15915.1|15908.1|15912.4|15905.4|15915.1|15908.1|15912.4|15905.4|0
1693433700000|2023-08-30 22:15:00|15912.3|15905.3|15914.7|15907.7|15914.7|15907.7|15911.5|15904.5|0
1693434000000|2023-08-30 22:20:00|15913.8|15906.8|15913.8|15906.8|15913.8|15906.8|15913.8|15906.8|0
1693434300000|2023-08-30 22:25:00|15914.7|15907.7|15913.8|15906.8|15914.7|15907.7|15913.8|15906.8|0
1693434600000|2023-08-30 22:30:00|15912.9|15905.9|15912.9|15905.9|15912.9|15905.9|15912.9|15905.9|0
1693434900000|2023-08-30 22:35:00|15913.8|15906.8|15915.5|15908.5|15915.5|15908.5|15912.9|15905.9|0
1693435200000|2023-08-30 22:40:00|15914.6|15907.6|15914.6|15907.6|15915.5|15908.5|15913.7|15906.7|0
1693435500000|2023-08-30 22:45:00|15913.7|15906.7|15912.8|15905.8|15913.7|15906.7|15912.8|15905.8|0
1693435800000|2023-08-30 22:50:00|15913.7|15906.7|15912.8|15905.8|15913.7|15906.7|15912.8|15905.8|0
1693436100000|2023-08-30 22:55:00|15913.7|15906.7|15912|15905|15913.7|15906.7|15912|15905|0
1693436400000|2023-08-30 23:00:00|15911.9|15904.9|15911.9|15904.9|15912.8|15905.8|15911.9|15904.9|0
1693436700000|2023-08-30 23:05:00|15912.8|15905.8|15912.8|15905.8|15912.8|15905.8|15911.9|15904.9|0
1693437000000|2023-08-30 23:10:00|15911.9|15904.9|15912|15905|15912|15905|15911.9|15904.9|0
1693437300000|2023-08-30 23:15:00|15911.9|15904.9|15912|15905|15912|15905|15911.1|15904.1|0
1693437600000|2023-08-30 23:20:00|15912.8|15905.8|15912.8|15905.8|15912.8|15905.8|15912|15905|0
1693437900000|2023-08-30 23:25:00|15912|15905|15911.7|15904.7|15912|15905|15911.6|15904.6|0
1693438200000|2023-08-30 23:30:00|15910.8|15903.8|15910.8|15903.8|15910.8|15903.8|15909.9|15902.9|0
1693438500000|2023-08-30 23:35:00|15911.2|15904.2|15910.8|15903.8|15911.2|15904.2|15910.8|15903.8|0
1693438800000|2023-08-30 23:40:00|15910.1|15903.1|15908.2|15901.2|15910.1|15903.1|15907.2|15900.2|0
1693439100000|2023-08-30 23:45:00|15909.1|15902.1|15910|15903|15910.8|15903.8|15908.6|15901.6|0
1693439400000|2023-08-30 23:50:00|15909.1|15902.1|15907.2|15900.2|15909.1|15902.1|15907.2|15900.2|0
1693439700000|2023-08-30 23:55:00|15907.6|15900.6|15909|15902|15909|15902|15907.2|15900.2|0
1693440000000|2023-08-31 00:00:00|15909.8|15902.8|15911.6|15904.6|15912.5|15905.5|15909|15902|0
1693440300000|2023-08-31 00:05:00|15911.7|15904.7|15919.4|15912.4|15919.4|15912.4|15911.6|15904.6|0
1693440600000|2023-08-31 00:10:00|15918.5|15911.5|15912.5|15905.5|15920.2|15913.2|15912.5|15905.5|0
1693440900000|2023-08-31 00:15:00|15913.4|15906.4|15914|15909|15919|15914|15912.5|15905.5|71
1693441200000|2023-08-31 00:20:00|15913.5|15908.5|15916.5|15911.5|15917.5|15912.5|15912.5|15907.5|13
1693441500000|2023-08-31 00:25:00|15917|15912|15916|15911|15917.5|15912.5|15914|15909|4
1693441800000|2023-08-31 00:30:00|15916.5|15911.5|15908|15903|15916.5|15911.5|15908|15903|33
1693442100000|2023-08-31 00:35:00|15907.5|15902.5|15903|15898|15908|15903|15900.5|15895.5|17
1693442400000|2023-08-31 00:40:00|15903.5|15898.5|15906.5|15901.5|15908|15903|15901.5|15896.5|8
1693442700000|2023-08-31 00:45:00|15907|15902|15907.5|15902.5|15908|15903|15904|15899|17
1693443000000|2023-08-31 00:50:00|15907|15902|15907.5|15902.5|15908|15903|15907|15902|0
1693443300000|2023-08-31 00:55:00|15908|15903|15909|15904|15910|15905|15908|15903|4
1693443600000|2023-08-31 01:00:00|15909.5|15904.5|15904|15899|15909.5|15904.5|15904|15899|16
1693443900000|2023-08-31 01:05:00|15904.5|15899.5|15905.5|15900.5|15906|15901|15902.5|15897.5|10
1693444200000|2023-08-31 01:10:00|15905|15900|15906.5|15901.5|15908.5|15903.5|15904.5|15899.5|13
1693444500000|2023-08-31 01:15:00|15906|15901|15917|15912|15917|15912|15906|15901|31
1693444800000|2023-08-31 01:20:00|15916.5|15911.5|15910|15905|15917.5|15912.5|15908.5|15903.5|14
1693445100000|2023-08-31 01:25:00|15910.5|15905.5|15908.5|15903.5|15910.5|15905.5|15908.5|15903.5|5
1693445400000|2023-08-31 01:30:00|15909|15904|15918|15913|15918.5|15913.5|15908.5|15903.5|71
1693445700000|2023-08-31 01:35:00|15917.5|15912.5|15912.5|15907.5|15920|15915|15910.5|15905.5|41
1693446000000|2023-08-31 01:40:00|15912|15907|15908.5|15903.5|15912.5|15907.5|15905.5|15900.5|15
1693446300000|2023-08-31 01:45:00|15909|15904|15908.5|15903.5|15912.5|15907.5|15907.5|15902.5|19
1693446600000|2023-08-31 01:50:00|15908|15903|15906|15901|15909.5|15904.5|15905|15900|4
1693446900000|2023-08-31 01:55:00|15906.5|15901.5|15904|15899|15907|15902|15900.5|15895.5|48
1693447200000|2023-08-31 02:00:00|15904.5|15899.5|15906.5|15901.5|15909|15904|15904.5|15899.5|7
1693447500000|2023-08-31 02:05:00|15906|15901|15903.5|15898.5|15907.5|15902.5|15902.5|15897.5|19
1693447800000|2023-08-31 02:10:00|15903|15898|15906|15901|15907.5|15902.5|15903|15898|7
1693448100000|2023-08-31 02:15:00|15906.5|15901.5|15913|15908|15915.5|15910.5|15905.5|15900.5|8
1693448400000|2023-08-31 02:20:00|15912.5|15907.5|15917.5|15912.5|15922.5|15917.5|15912|15907|39
1693448700000|2023-08-31 02:25:00|15918|15913|15915.5|15910.5|15918.5|15913.5|15913.5|15908.5|2
1693449000000|2023-08-31 02:30:00|15915|15910|15919.5|15914.5|15920|15915|15914.5|15909.5|16
1693449300000|2023-08-31 02:35:00|15920|15915|15919|15914|15921|15916|15916.5|15911.5|14
1693449600000|2023-08-31 02:40:00|15918.5|15913.5|15914|15909|15918.5|15913.5|15913.5|15908.5|13
1693449900000|2023-08-31 02:45:00|15913.5|15908.5|15911|15906|15914|15909|15911|15906|19
1693450200000|2023-08-31 02:50:00|15911.5|15906.5|15906.5|15901.5|15912|15907|15906|15901|7
1693450500000|2023-08-31 02:55:00|15907|15902|15903|15898|15907|15902|15902.5|15897.5|11
1693450800000|2023-08-31 03:00:00|15903.5|15898.5|15905.5|15900.5|15906.5|15901.5|15898.5|15893.5|34
1693451100000|2023-08-31 03:05:00|15905|15900|15904|15899|15906|15901|15901|15896|8
1693451400000|2023-08-31 03:10:00|15903.5|15898.5|15902.5|15897.5|15905.5|15900.5|15900.5|15895.5|10
1693451700000|2023-08-31 03:15:00|15903|15898|15903.5|15898.5|15905|15900|15899.5|15894.5|17
1693452000000|2023-08-31 03:20:00|15904|15899|15901.5|15896.5|15904|15899|15898.5|15893.5|14
1693452300000|2023-08-31 03:25:00|15901|15896|15902.5|15897.5|15905|15900|15901|15896|10
1693452600000|2023-08-31 03:30:00|15903|15898|15904.5|15899.5|15906.5|15901.5|15902.5|15897.5|8
1693452900000|2023-08-31 03:35:00|15905|15900|15908.5|15903.5|15909|15904|15904|15899|5
1693453200000|2023-08-31 03:40:00|15908|15903|15910.5|15905.5|15910.5|15905.5|15906.5|15901.5|5
1693453500000|2023-08-31 03:45:00|15910|15905|15912|15907|15913.5|15908.5|15910|15905|23
1693453800000|2023-08-31 03:50:00|15913|15908|15914|15909|15920.5|15915.5|15912|15907|47
1693454100000|2023-08-31 03:55:00|15913.5|15908.5|15909.5|15904.5|15914.5|15909.5|15908.5|15903.5|15
1693454400000|2023-08-31 04:00:00|15910|15905|15918.5|15913.5|15919|15914|15909.5|15904.5|16
1693454700000|2023-08-31 04:05:00|15918|15913|15916.5|15911.5|15919.5|15914.5|15914.5|15909.5|29
1693455000000|2023-08-31 04:10:00|15916|15911|15917.5|15912.5|15918.5|15913.5|15915.5|15910.5|9
1693455300000|2023-08-31 04:15:00|15917|15912|15921|15916|15922|15917|15917|15912|11
1693455600000|2023-08-31 04:20:00|15920.5|15915.5|15922|15917|15922|15917|15920|15915|2
1693455900000|2023-08-31 04:25:00|15921.5|15916.5|15921.5|15916.5|15924|15919|15920|15915|11
1693456200000|2023-08-31 04:30:00|15921|15916|15925|15920|15925|15920|15920.5|15915.5|7
1693456500000|2023-08-31 04:35:00|15924.5|15919.5|15922.5|15917.5|15925.5|15920.5|15921.5|15916.5|11
1693456800000|2023-08-31 04:40:00|15923|15918|15918|15913|15923.5|15918.5|15918|15913|6
1693457100000|2023-08-31 04:45:00|15918.5|15913.5|15921|15916|15921.5|15916.5|15918|15913|12
1693457400000|2023-08-31 04:50:00|15920.5|15915.5|15920|15915|15920.5|15915.5|15915.5|15910.5|17
1693457700000|2023-08-31 04:55:00|15919.5|15914.5|15918.5|15913.5|15920.5|15915.5|15918.5|15913.5|6
1693458000000|2023-08-31 05:00:00|15918|15913|15924|15919|15924|15919|15917|15912|39
1693458300000|2023-08-31 05:05:00|15923.5|15918.5|15924|15919|15930|15925|15923.5|15918.5|50
1693458600000|2023-08-31 05:10:00|15923.5|15918.5|15927|15922|15927.5|15922.5|15922|15917|13
1693458900000|2023-08-31 05:15:00|15926.5|15921.5|15924|15919|15927|15922|15921.5|15916.5|14
1693459200000|2023-08-31 05:20:00|15924.5|15919.5|15915.5|15910.5|15925|15920|15914|15909|33
1693459500000|2023-08-31 05:25:00|15915|15910|15914.5|15909.5|15918|15913|15914|15909|19
1693459800000|2023-08-31 05:30:00|15915|15910|15915.5|15910.5|15917|15912|15912|15907|15
1693460100000|2023-08-31 05:35:00|15916|15911|15915|15910|15918|15913|15915|15910|14
1693460400000|2023-08-31 05:40:00|15915.5|15910.5|15915|15910|15916|15911|15911|15906|18
1693460700000|2023-08-31 05:45:00|15914.5|15909.5|15920|15915|15922|15917|15914|15909|17
1693461000000|2023-08-31 05:50:00|15920.5|15915.5|15921|15916|15922|15917|15916|15911|31
1693461300000|2023-08-31 05:55:00|15920.5|15915.5|15924.5|15919.5|15925|15920|15920.5|15915.5|21
1693461600000|2023-08-31 06:00:00|15923.4|15920.6|15918.9|15916.1|15934.4|15931.6|15917.9|15915.1|238
1693461900000|2023-08-31 06:05:00|15919.4|15916.6|15918.4|15915.6|15923.4|15920.6|15916.4|15913.6|162
1693462200000|2023-08-31 06:10:00|15917.9|15915.1|15921.9|15919.1|15921.9|15919.1|15911.9|15909.1|211
1693462500000|2023-08-31 06:15:00|15922.9|15920.1|15925.9|15923.1|15930.4|15927.6|15920.4|15917.6|293
1693462800000|2023-08-31 06:20:00|15926.4|15923.6|15924.9|15922.1|15934.4|15931.6|15922.4|15919.6|288
1693463100000|2023-08-31 06:25:00|15925.4|15922.6|15926.4|15923.6|15929.9|15927.1|15921.4|15918.6|281
1693463400000|2023-08-31 06:30:00|15926.9|15924.1|15927.4|15924.6|15928.4|15925.6|15919.4|15916.6|225
1693463700000|2023-08-31 06:35:00|15927.9|15925.1|15937.4|15934.6|15939.9|15937.1|15927.9|15925.1|147
1693464000000|2023-08-31 06:40:00|15936.9|15934.1|15935.9|15933.1|15936.9|15934.1|15926.4|15923.6|182
1693464300000|2023-08-31 06:45:00|15930.4|15927.6|15939.4|15936.6|15941.4|15938.6|15920.9|15918.1|479
1693464600000|2023-08-31 06:50:00|15939.9|15937.1|15926.9|15924.1|15939.9|15937.1|15925.4|15922.6|171
1693464900000|2023-08-31 06:55:00|15926.4|15923.6|15924.4|15921.6|15934.9|15932.1|15924.4|15921.6|255
1693465200000|2023-08-31 07:00:00|15923.7|15922.3|15930.2|15928.8|15949.7|15948.3|15923.7|15922.3|1406
1693465500000|2023-08-31 07:05:00|15929.7|15928.3|15927.2|15925.8|15934.2|15932.8|15913.2|15911.8|758
1693465800000|2023-08-31 07:10:00|15927.7|15926.3|15916.7|15915.3|15933.7|15932.3|15913.7|15912.3|369
1693466100000|2023-08-31 07:15:00|15917.2|15915.8|15938.7|15937.3|15942.7|15941.3|15909.2|15907.8|592
1693466400000|2023-08-31 07:20:00|15938.2|15936.8|15940.7|15939.3|15942.2|15940.8|15929.2|15927.8|398
1693466700000|2023-08-31 07:25:00|15941.2|15939.8|15954.7|15953.3|15956.2|15954.8|15940.7|15939.3|522
1693467000000|2023-08-31 07:30:00|15955.2|15953.8|15971.2|15969.8|15972.2|15970.8|15955.2|15953.8|660
1693467300000|2023-08-31 07:35:00|15970.7|15969.3|15979.2|15977.8|15985.2|15983.8|15969.7|15968.3|689
1693467600000|2023-08-31 07:40:00|15978.7|15977.3|15971.7|15970.3|15979.2|15977.8|15966.2|15964.8|731
1693467900000|2023-08-31 07:45:00|15972.2|15970.8|15978.2|15976.8|15980.7|15979.3|15971.7|15970.3|391
1693468200000|2023-08-31 07:50:00|15978.7|15977.3|15983.2|15981.8|15986.7|15985.3|15973.2|15971.8|358
1693468500000|2023-08-31 07:55:00|15983.7|15982.3|15994.3|15992.9|15997.3|15995.9|15980.8|15979.4|543
1693468800000|2023-08-31 08:00:00|15994.8|15993.4|15978.8|15977.4|16003.8|16002.4|15971.3|15969.9|1129
1693469100000|2023-08-31 08:05:00|15979.3|15977.9|15997.3|15995.9|16000.8|15999.4|15978.8|15977.4|586
1693469400000|2023-08-31 08:10:00|15997.8|15996.4|15992.8|15991.4|16003.8|16002.4|15992.3|15990.9|557
1693469700000|2023-08-31 08:15:00|15993.3|15991.9|15988.3|15986.9|15993.8|15992.4|15982.3|15980.9|426
1693470000000|2023-08-31 08:20:00|15988.8|15987.4|15986.8|15985.4|15991.8|15990.4|15981.3|15979.9|258
1693470300000|2023-08-31 08:25:00|15986.3|15984.9|15993.3|15991.9|15993.8|15992.4|15985.8|15984.4|236
1693470600000|2023-08-31 08:30:00|15993.8|15992.4|15985.3|15983.9|16004.3|16002.9|15984.3|15982.9|429
1693470900000|2023-08-31 08:35:00|15985.8|15984.4|15987.8|15986.4|15994.8|15993.4|15980.8|15979.4|266
1693471200000|2023-08-31 08:40:00|15988.3|15986.9|15988.3|15986.9|15994.8|15993.4|15982.8|15981.4|268
1693471500000|2023-08-31 08:45:00|15988.8|15987.4|15994.3|15992.9|15997.8|15996.4|15985.3|15983.9|298
1693471800000|2023-08-31 08:50:00|15993.8|15992.4|15993.3|15991.9|15996.3|15994.9|15988.8|15987.4|165
1693472100000|2023-08-31 08:55:00|15993.8|15992.4|15995.3|15993.9|16000.8|15999.4|15993.3|15991.9|189
1693472400000|2023-08-31 09:00:00|15995.8|15994.4|15984.8|15983.4|16000.8|15999.4|15983.3|15981.9|414
1693472700000|2023-08-31 09:05:00|15985.3|15983.9|15971.8|15970.4|15989.3|15987.9|15970.3|15968.9|363
1693473000000|2023-08-31 09:10:00|15971.3|15969.9|15988.8|15987.4|15989.3|15987.9|15971.3|15969.9|343
1693473300000|2023-08-31 09:15:00|15988.3|15986.9|15999.8|15998.4|16006.3|16004.9|15985.8|15984.4|390
1693473600000|2023-08-31 09:20:00|16000.3|15998.9|15993.8|15992.4|16002.8|16001.4|15984.8|15983.4|418
1693473900000|2023-08-31 09:25:00|15993.3|15991.9|15989.3|15987.9|15995.8|15994.4|15987.3|15985.9|192
1693474200000|2023-08-31 09:30:00|15989.8|15988.4|15975.8|15974.4|15991.8|15990.4|15975.8|15974.4|250
1693474500000|2023-08-31 09:35:00|15975.3|15973.9|15968.8|15967.4|15976.8|15975.4|15964.8|15963.4|441
1693474800000|2023-08-31 09:40:00|15969.3|15967.9|15970.8|15969.4|15977.8|15976.4|15969.3|15967.9|204
1693475100000|2023-08-31 09:45:00|15971.3|15969.9|15969.8|15968.4|15978.8|15977.4|15965.8|15964.4|176
1693475400000|2023-08-31 09:50:00|15969.3|15967.9|15977.8|15976.4|15978.8|15977.4|15965.8|15964.4|140
1693475700000|2023-08-31 09:55:00|15977.3|15975.9|15984.8|15983.4|15984.8|15983.4|15967.8|15966.4|334
1693476000000|2023-08-31 10:00:00|15984.3|15982.9|16002.3|16000.9|16002.8|16001.4|15984.3|15982.9|467
1693476300000|2023-08-31 10:05:00|16001.8|16000.4|15999.8|15998.4|16003.8|16002.4|15996.3|15994.9|318
1693476600000|2023-08-31 10:10:00|15999.3|15997.9|15997.8|15996.4|16002.8|16001.4|15995.8|15994.4|251
1693476900000|2023-08-31 10:15:00|15998.3|15996.9|16000.8|15999.4|16001.8|16000.4|15994.8|15993.4|156
1693477200000|2023-08-31 10:20:00|16000.3|15998.9|15994.3|15992.9|16001.8|16000.4|15994.3|15992.9|158
1693477500000|2023-08-31 10:25:00|15993.8|15992.4|15993.8|15992.4|15996.8|15995.4|15990.3|15988.9|197
1693477800000|2023-08-31 10:30:00|15992.8|15991.4|15989.8|15988.4|15994.8|15993.4|15987.8|15986.4|230
1693478100000|2023-08-31 10:35:00|15990.3|15988.9|15983.8|15982.4|15991.3|15989.9|15983.3|15981.9|254
1693478400000|2023-08-31 10:40:00|15984.3|15982.9|15980.8|15979.4|15989.3|15987.9|15976.8|15975.4|190
1693478700000|2023-08-31 10:45:00|15980.3|15978.9|15982.3|15980.9|15986.3|15984.9|15976.8|15975.4|114
1693479000000|2023-08-31 10:50:00|15981.8|15980.4|15980.8|15979.4|15983.8|15982.4|15978.3|15976.9|145
1693479300000|2023-08-31 10:55:00|15981.3|15979.9|15984.3|15982.9|15989.8|15988.4|15980.3|15978.9|119
1693479600000|2023-08-31 11:00:00|15984.8|15983.4|15974.3|15972.9|15985.3|15983.9|15971.8|15970.4|198
1693479900000|2023-08-31 11:05:00|15974.8|15973.4|15982.3|15980.9|15983.3|15981.9|15971.3|15969.9|214
1693480200000|2023-08-31 11:10:00|15981.8|15980.4|15979.8|15978.4|15984.8|15983.4|15978.8|15977.4|155
1693480500000|2023-08-31 11:15:00|15979.3|15977.9|15972.3|15970.9|15982.3|15980.9|15969.8|15968.4|176
1693480800000|2023-08-31 11:20:00|15971.8|15970.4|15983.3|15981.9|15983.3|15981.9|15971.3|15969.9|423
1693481100000|2023-08-31 11:25:00|15983.8|15982.4|15988.3|15986.9|15993.3|15991.9|15983.3|15981.9|172
1693481400000|2023-08-31 11:30:00|15988.8|15987.4|16000.3|15998.9|16003.8|16002.4|15986.8|15985.4|291
1693481700000|2023-08-31 11:35:00|16000.8|15999.4|16008.3|16006.9|16009.3|16007.9|15999.8|15998.4|485
1693482000000|2023-08-31 11:40:00|16008.8|16007.4|16027.1|16025.7|16027.1|16025.7|16008.3|16006.9|644
1693482300000|2023-08-31 11:45:00|16027.6|16026.2|16036.1|16034.7|16036.1|16034.7|16024.1|16022.7|771
1693482600000|2023-08-31 11:50:00|16035.6|16034.2|16026.4|16025|16037.1|16035.7|16026.4|16025|267
1693482900000|2023-08-31 11:55:00|16025.4|16024|16024.4|16023|16028.9|16027.5|16022.4|16021|348
1693483200000|2023-08-31 12:00:00|16024.9|16023.5|16015.4|16014|16024.9|16023.5|16013.4|16012|261
1693483500000|2023-08-31 12:05:00|16015.9|16014.5|16019.4|16018|16020.4|16019|16008.4|16007|386
1693483800000|2023-08-31 12:10:00|16018.9|16017.5|16021.4|16020|16025.4|16024|16015.4|16014|225
1693484100000|2023-08-31 12:15:00|16021.9|16020.5|16022.9|16021.5|16026.4|16025|16019.4|16018|120
1693484400000|2023-08-31 12:20:00|16023.4|16022|16019.9|16018.5|16023.9|16022.5|16014.4|16013|221
1693484700000|2023-08-31 12:25:00|16020.4|16019|16023.4|16022|16031.4|16030|16017.4|16016|295
1693485000000|2023-08-31 12:30:00|16022.9|16021.5|16033.4|16032|16037.9|16036.5|16014.4|16013|627
1693485300000|2023-08-31 12:35:00|16032.9|16031.5|16024.4|16023|16041.4|16040|16021.4|16020|494
1693485600000|2023-08-31 12:40:00|16024.9|16023.5|16004.9|16003.5|16032.9|16031.5|16003.4|16002|595
1693485900000|2023-08-31 12:45:00|16005.4|16004|16009.4|16008|16021.4|16020|16001.9|16000.5|359
1693486200000|2023-08-31 12:50:00|16008.9|16007.5|16009.3|16007.9|16011.9|16010.5|16002.9|16001.5|147
1693486500000|2023-08-31 12:55:00|16009.8|16008.4|16013.3|16011.9|16014.3|16012.9|16005.3|16003.9|115
1693486800000|2023-08-31 13:00:00|16012.8|16011.4|16003.8|16002.4|16014.3|16012.9|16003.3|16001.9|228
1693487100000|2023-08-31 13:05:00|16004.3|16002.9|16000.8|15999.4|16005.3|16003.9|15993.8|15992.4|356
1693487400000|2023-08-31 13:10:00|16000.3|15998.9|15996.8|15995.4|16003.8|16002.4|15985.8|15984.4|373
1693487700000|2023-08-31 13:15:00|15996.3|15994.9|15992.8|15991.4|16000.8|15999.4|15992.8|15991.4|183
1693488000000|2023-08-31 13:20:00|15992.3|15990.9|16001.8|16000.4|16002.8|16001.4|15988.8|15987.4|237
1693488300000|2023-08-31 13:25:00|16001.3|15999.9|16000.8|15999.4|16005.8|16004.4|15999.8|15998.4|272
1693488600000|2023-08-31 13:30:00|16001.3|15999.9|16010.8|16009.4|16016.3|16014.9|16001.3|15999.9|550
1693488900000|2023-08-31 13:35:00|16011.3|16009.9|16011.3|16009.9|16029.8|16028.4|16009.8|16008.4|603
1693489200000|2023-08-31 13:40:00|16011.8|16010.4|16001.8|16000.4|16013.3|16011.9|15999.8|15998.4|361
1693489500000|2023-08-31 13:45:00|16002.3|16000.9|16013.3|16011.9|16017.8|16016.4|15994.8|15993.4|393
1693489800000|2023-08-31 13:50:00|16012.8|16011.4|16020.3|16018.9|16025.3|16023.9|16010.8|16009.4|280
1693490100000|2023-08-31 13:55:00|16020.8|16019.4|16033.3|16031.9|16037.8|16036.4|16019.8|16018.4|686
1693490400000|2023-08-31 14:00:00|16032.3|16030.9|16027.3|16025.9|16032.8|16031.4|16025.8|16024.4|282
1693490700000|2023-08-31 14:05:00|16027.8|16026.4|16025.3|16023.9|16028.8|16027.4|16013.8|16012.4|405
1693491000000|2023-08-31 14:10:00|16025.6|16024.2|16043.6|16042.2|16045.1|16043.7|16023.1|16021.7|481
1693491300000|2023-08-31 14:15:00|16043.1|16041.7|16038.1|16036.7|16044.6|16043.2|16035.1|16033.7|388
1693491600000|2023-08-31 14:20:00|16038.6|16037.2|16025.1|16023.7|16043.1|16041.7|16024.1|16022.7|358
1693491900000|2023-08-31 14:25:00|16024.6|16023.2|16021.1|16019.7|16027.1|16025.7|16015.6|16014.2|514
1693492200000|2023-08-31 14:30:00|16020.6|16019.2|16017.1|16015.7|16021.1|16019.7|16011.1|16009.7|349
1693492500000|2023-08-31 14:35:00|16017.6|16016.2|16017.6|16016.2|16023.6|16022.2|16014.1|16012.7|257
1693492800000|2023-08-31 14:40:00|16018.1|16016.7|16008.1|16006.7|16018.1|16016.7|16007.1|16005.7|526
1693493100000|2023-08-31 14:45:00|16008.6|16007.2|16008.1|16006.7|16011.6|16010.2|16003.6|16002.2|320
1693493400000|2023-08-31 14:50:00|16007.6|16006.2|16008.1|16006.7|16010.1|16008.7|15995.1|15993.7|492
1693493700000|2023-08-31 14:55:00|16008.6|16007.2|15993.6|15992.2|16008.6|16007.2|15992.1|15990.7|356
1693494000000|2023-08-31 15:00:00|15994.1|15992.7|15988.1|15986.7|15997.1|15995.7|15987.1|15985.7|685
1693494300000|2023-08-31 15:05:00|15987.6|15986.2|15988.6|15987.2|15988.6|15987.2|15972.1|15970.7|825
1693494600000|2023-08-31 15:10:00|15988.1|15986.7|15982.6|15981.2|15992.6|15991.2|15980.1|15978.7|611
1693494900000|2023-08-31 15:15:00|15982.1|15980.7|15979.1|15977.7|15985.1|15983.7|15978.1|15976.7|542
1693495200000|2023-08-31 15:20:00|15979.6|15978.2|15978.1|15976.7|15980.1|15978.7|15973.6|15972.2|802
1693495500000|2023-08-31 15:25:00|15978.6|15977.2|15972.1|15970.7|15984.6|15983.2|15972.1|15970.7|1367
1693495800000|2023-08-31 15:30:00|15972.8|15970|15949.3|15946.5|15976.8|15974|15947.8|15945|3071
1693496100000|2023-08-31 15:35:00|15948.8|15946|15957.8|15955|15959.8|15957|15942.3|15939.5|1449
1693496400000|2023-08-31 15:40:00|15957.3|15954.5|15938.8|15936|15958.8|15956|15936.8|15934|532
1693496700000|2023-08-31 15:45:00|15938.3|15935.5|15934.8|15932|15938.8|15936|15933.8|15931|444
1693497000000|2023-08-31 15:50:00|15934.3|15931.5|15953.3|15950.5|15953.3|15950.5|15933.8|15931|454
1693497300000|2023-08-31 15:55:00|15952.8|15950|15955.8|15953|15955.8|15953|15947.8|15945|216
1693497600000|2023-08-31 16:00:00|15955.3|15952.5|15948.3|15945.5|15955.8|15953|15941.8|15939|282
1693497900000|2023-08-31 16:05:00|15947.8|15945|15954.8|15952|15954.8|15952|15946.8|15944|189
1693498200000|2023-08-31 16:10:00|15955.3|15952.5|15954.3|15951.5|15957.8|15955|15949.8|15947|175
1693498500000|2023-08-31 16:15:00|15953.8|15951|15939.8|15937|15954.8|15952|15936.3|15933.5|210
1693498800000|2023-08-31 16:20:00|15939.3|15936.5|15931.8|15929|15942.8|15940|15928.8|15926|204
1693499100000|2023-08-31 16:25:00|15931.3|15928.5|15934.8|15932|15935.8|15933|15930.3|15927.5|106
1693499400000|2023-08-31 16:30:00|15934.3|15931.5|15931.3|15928.5|15938.8|15936|15929.8|15927|128
1693499700000|2023-08-31 16:35:00|15930.8|15928|15929.8|15927|15933.8|15931|15927.8|15925|118
1693500000000|2023-08-31 16:40:00|15929.3|15926.5|15925.3|15922.5|15931.8|15929|15923.8|15921|128
1693500300000|2023-08-31 16:45:00|15925.8|15923|15919.3|15916.5|15925.8|15923|15916.8|15914|202
1693500600000|2023-08-31 16:50:00|15919.8|15917|15929.8|15927|15930.8|15928|15919.3|15916.5|199
1693500900000|2023-08-31 16:55:00|15930.3|15927.5|15938.3|15935.5|15939.8|15937|15929.8|15927|231
1693501200000|2023-08-31 17:00:00|15938.8|15936|15938.3|15935.5|15940.3|15937.5|15933.8|15931|153
1693501500000|2023-08-31 17:05:00|15938.8|15936|15947.8|15945|15947.8|15945|15936.3|15933.5|129
1693501800000|2023-08-31 17:10:00|15948.3|15945.5|15952.8|15950|15954.3|15951.5|15947.8|15945|193
1693502100000|2023-08-31 17:15:00|15953.3|15950.5|15958.8|15956|15959.8|15957|15952.8|15950|214
1693502400000|2023-08-31 17:20:00|15959.3|15956.5|15956.8|15954|15959.8|15957|15955.3|15952.5|79
1693502700000|2023-08-31 17:25:00|15957.3|15954.5|15957.8|15955|15959.3|15956.5|15954.3|15951.5|90
1693503000000|2023-08-31 17:30:00|15957.3|15954.5|15956.8|15954|15958.8|15956|15955.8|15953|31
1693503300000|2023-08-31 17:35:00|15957.3|15954.5|15954.8|15952|15959.8|15957|15953.8|15951|81
1693503600000|2023-08-31 17:40:00|15954.3|15951.5|15955.8|15953|15958.8|15956|15954.3|15951.5|51
1693503900000|2023-08-31 17:45:00|15955.3|15952.5|15945.3|15942.5|15955.3|15952.5|15944.3|15941.5|64
1693504200000|2023-08-31 17:50:00|15945.8|15943|15945.8|15943|15946.8|15944|15940.8|15938|56
1693504500000|2023-08-31 17:55:00|15945.3|15942.5|15946.8|15944|15950.3|15947.5|15945.3|15942.5|123
1693504800000|2023-08-31 18:00:00|15946.3|15943.5|15950.8|15948|15951.8|15949|15945.8|15943|76
1693505100000|2023-08-31 18:05:00|15949.8|15947|15953.8|15951|15957.8|15955|15949.8|15947|84
1693505400000|2023-08-31 18:10:00|15953.3|15950.5|15957.8|15955|15957.8|15955|15952.8|15950|51
1693505700000|2023-08-31 18:15:00|15956.8|15954|15957.8|15955|15959.8|15957|15956.8|15954|48
1693506000000|2023-08-31 18:20:00|15958.3|15955.5|15960.8|15958|15962.8|15960|15955.8|15953|37
1693506300000|2023-08-31 18:25:00|15961.3|15958.5|15959.3|15956.5|15961.8|15959|15957.8|15955|40
1693506600000|2023-08-31 18:30:00|15958.8|15956|15958.3|15955.5|15959.8|15957|15955.8|15953|85
1693506900000|2023-08-31 18:35:00|15957.8|15955|15948.8|15946|15958.3|15955.5|15947.8|15945|111
1693507200000|2023-08-31 18:40:00|15948.3|15945.5|15940.8|15938|15950.3|15947.5|15938.8|15936|84
1693507500000|2023-08-31 18:45:00|15940.3|15937.5|15938.8|15936|15942.8|15940|15938.3|15935.5|106
1693507800000|2023-08-31 18:50:00|15938.3|15935.5|15937.8|15935|15941.3|15938.5|15935.8|15933|87
1693508100000|2023-08-31 18:55:00|15937.3|15934.5|15935.8|15933|15938.8|15936|15934.8|15932|46
1693508400000|2023-08-31 19:00:00|15935.3|15932.5|15935.8|15933|15938.8|15936|15932.3|15929.5|102
1693508700000|2023-08-31 19:05:00|15936.3|15933.5|15941.8|15939|15942.8|15940|15933.8|15931|52
1693509000000|2023-08-31 19:10:00|15941.3|15938.5|15944.8|15942|15946.8|15944|15941.3|15938.5|61
1693509300000|2023-08-31 19:15:00|15944.3|15941.5|15947.3|15944.5|15947.3|15944.5|15941.8|15939|51
1693509600000|2023-08-31 19:20:00|15946.8|15944|15944.8|15942|15950.8|15948|15943.3|15940.5|52
1693509900000|2023-08-31 19:25:00|15944.3|15941.5|15945.8|15943|15946.8|15944|15941.3|15938.5|98
1693510200000|2023-08-31 19:30:00|15946.3|15943.5|15949.8|15947|15951.3|15948.5|15945.8|15943|58
1693510500000|2023-08-31 19:35:00|15949.3|15946.5|15951.8|15949|15951.8|15949|15945.8|15943|82
1693510800000|2023-08-31 19:40:00|15951.3|15948.5|15956.8|15954|15957.3|15954.5|15950.8|15948|137
1693511100000|2023-08-31 19:45:00|15957.3|15954.5|15962.8|15960|15963.8|15961|15956.3|15953.5|150
1693511400000|2023-08-31 19:50:00|15962.3|15959.5|15954.8|15952|15963.3|15960.5|15954.8|15952|232
1693511700000|2023-08-31 19:55:00|15954.3|15951.5|15947.3|15944.5|15961.3|15958.5|15947.3|15944.5|320
1693512000000|2023-08-31 20:00:00|15949.2|15942.2|15960.8|15953.8|15964.8|15957.8|15949.2|15942.2|25
1693512300000|2023-08-31 20:05:00|15961.6|15954.6|15964.1|15957.1|15966|15959|15958.9|15951.9|0
1693512600000|2023-08-31 20:10:00|15965|15958|15962.1|15955.1|15965.8|15958.8|15959.6|15952.6|0
1693512900000|2023-08-31 20:15:00|15963|15956|15958.7|15951.7|15963.8|15956.8|15955.9|15948.9|0
1693513200000|2023-08-31 20:20:00|15959.6|15952.6|15961.4|15954.4|15962.3|15955.3|15957.7|15950.7|0
1693513500000|2023-08-31 20:25:00|15960.5|15953.5|15958.9|15951.9|15962.4|15955.4|15958|15951|0
1693513800000|2023-08-31 20:30:00|15958.4|15951.4|15957.4|15950.4|15961.6|15954.6|15956.5|15949.5|0
1693514100000|2023-08-31 20:35:00|15956.5|15949.5|15957.8|15950.8|15958.7|15951.7|15956.5|15949.5|0
1693514400000|2023-08-31 20:40:00|15957.9|15950.9|15956.7|15949.7|15960.5|15953.5|15956.7|15949.7|0
1693514700000|2023-08-31 20:45:00|15957.6|15950.6|15956.7|15949.7|15957.6|15950.6|15954.1|15947.1|0
1693515000000|2023-08-31 20:50:00|15955.8|15948.8|15955.9|15948.9|15956.8|15949.8|15955|15948|0
1693515300000|2023-08-31 20:55:00|15956.8|15949.8|15955.6|15948.6|15956.8|15949.8|15954.2|15947.2|0
1693515600000|2023-08-31 21:00:00|15955.5|15948.5|15956|15949|15956.6|15949.6|15955.2|15948.2|0
1693515900000|2023-08-31 21:05:00|15955.9|15948.9|15954.8|15947.8|15956.5|15949.5|15954.8|15947.8|0
1693516200000|2023-08-31 21:10:00|15955.5|15948.5|15954.8|15947.8|15955.5|15948.5|15953.9|15946.9|0
1693516800000|2023-08-31 21:20:00|15955.1|15948.1|15955.9|15948.9|15956.9|15949.9|15955|15948|0
1693517100000|2023-08-31 21:25:00|15956|15949|15957.1|15950.1|15958.1|15951.1|15955.5|15948.5|0
1693517400000|2023-08-31 21:30:00|15956.8|15949.8|15957.2|15950.2|15958.3|15951.3|15956.1|15949.1|0
1693517700000|2023-08-31 21:35:00|15957.1|15950.1|15956.7|15949.7|15957.2|15950.2|15956.4|15949.4|0
1693518000000|2023-08-31 21:40:00|15956.6|15949.6|15956.6|15949.6|15956.6|15949.6|15956.6|15949.6|0
1693518300000|2023-08-31 21:45:00|15957|15950|15956.2|15949.2|15957.1|15950.1|15955.6|15948.6|0
1693518600000|2023-08-31 21:50:00|15956.5|15949.5|15956.6|15949.6|15956.9|15949.9|15955.5|15948.5|0
1693518900000|2023-08-31 21:55:00|15956.5|15949.5|15954.6|15947.6|15956.5|15949.5|15954.6|15947.6|0
1693519200000|2023-08-31 22:00:00|15955.1|15948.1|15951.9|15944.9|15957.3|15950.3|15951.9|15944.9|0
1693519500000|2023-08-31 22:05:00|15951.4|15944.4|15949.3|15942.3|15951.9|15944.9|15946.6|15939.6|0
1693519800000|2023-08-31 22:10:00|15948.4|15941.4|15948.6|15941.6|15950.2|15943.2|15948.4|15941.4|0
1693520100000|2023-08-31 22:15:00|15949.5|15942.5|15954|15947|15954|15947|15949.5|15942.5|0
1693520400000|2023-08-31 22:20:00|15953.1|15946.1|15953.1|15946.1|15954.8|15947.8|15952.2|15945.2|0
1693520700000|2023-08-31 22:25:00|15952.6|15945.6|15953.1|15946.1|15953.1|15946.1|15952.2|15945.2|0
1693521000000|2023-08-31 22:30:00|15954.4|15947.4|15953.1|15946.1|15954.9|15947.9|15952.2|15945.2|0
1693521300000|2023-08-31 22:35:00|15952.2|15945.2|15954|15947|15954|15947|15952.2|15945.2|0
1693521600000|2023-08-31 22:40:00|15953.1|15946.1|15951.4|15944.4|15954|15947|15951.4|15944.4|0
1693521900000|2023-08-31 22:45:00|15950.5|15943.5|15951.5|15944.5|15952.3|15945.3|15949.6|15942.6|0
1693522200000|2023-08-31 22:50:00|15952.3|15945.3|15951.5|15944.5|15954.1|15947.1|15950.6|15943.6|0
1693522500000|2023-08-31 22:55:00|15951|15944|15954.1|15947.1|15954.1|15947.1|15950.6|15943.6|0
1693522800000|2023-08-31 23:00:00|15954.4|15947.4|15953.5|15946.5|15955.3|15948.3|15952.7|15945.7|0
1693523100000|2023-08-31 23:05:00|15954.4|15947.4|15956.1|15949.1|15956.3|15949.3|15954.4|15947.4|0
1693523400000|2023-08-31 23:10:00|15956.2|15949.2|15956.2|15949.2|15958|15951|15956.2|15949.2|0
1693523700000|2023-08-31 23:15:00|15957.1|15950.1|15957.1|15950.1|15957.1|15950.1|15955.3|15948.3|0
1693524000000|2023-08-31 23:20:00|15956.2|15949.2|15957.1|15950.1|15957.1|15950.1|15956.2|15949.2|0
1693524300000|2023-08-31 23:25:00|15957.2|15950.2|15957.4|15950.4|15958.1|15951.1|15956.3|15949.3|0
1693524600000|2023-08-31 23:30:00|15958.3|15951.3|15960.1|15953.1|15961.8|15954.8|15958.3|15951.3|0
1693524900000|2023-08-31 23:35:00|15959.2|15952.2|15960.4|15953.4|15961.2|15954.2|15959.2|15952.2|0
1693525200000|2023-08-31 23:40:00|15961.2|15954.2|15960.4|15953.4|15961.2|15954.2|15959.5|15952.5|0
1693525500000|2023-08-31 23:45:00|15960.8|15953.8|15958.6|15951.6|15962.1|15955.1|15956.8|15949.8|0
1693525800000|2023-08-31 23:50:00|15959|15952|15961.3|15954.3|15962.2|15955.2|15959|15952|0
1693526100000|2023-08-31 23:55:00|15960.4|15953.4|15961.3|15954.3|15962.2|15955.2|15959.5|15952.5|0
1693526400000|2023-09-01 00:00:00|15962.2|15955.2|15964.6|15957.6|15965.5|15958.5|15960.4|15953.4|0
1693526700000|2023-09-01 00:05:00|15964.7|15957.7|15964.8|15957.8|15965.7|15958.7|15962.1|15955.1|0
1693527000000|2023-09-01 00:10:00|15964.3|15957.3|15963.1|15956.1|15966.6|15959.6|15963.1|15956.1|0
1693527300000|2023-09-01 00:15:00|15962.3|15955.3|15975.9|15970.9|15975.9|15970.9|15961.4|15954.4|107
1693527600000|2023-09-01 00:20:00|15975.4|15970.4|15976.4|15971.4|15979.9|15974.9|15971.9|15966.9|92
1693527900000|2023-09-01 00:25:00|15975.9|15970.9|15981.4|15976.4|15982.4|15977.4|15973.9|15968.9|27
1693528200000|2023-09-01 00:30:00|15980.9|15975.9|15983.4|15978.4|15984.4|15979.4|15980.4|15975.4|19
1693528500000|2023-09-01 00:35:00|15983.9|15978.9|15991.4|15986.4|15993.9|15988.9|15983.4|15978.4|60
1693528800000|2023-09-01 00:40:00|15990.9|15985.9|15990.9|15985.9|15992.9|15987.9|15988.9|15983.9|18
1693529100000|2023-09-01 00:45:00|15990.4|15985.4|15990.9|15985.9|15991.4|15986.4|15988.9|15983.9|9
1693529400000|2023-09-01 00:50:00|15991.4|15986.4|15987.4|15982.4|15991.9|15986.9|15986.9|15981.9|15
1693529700000|2023-09-01 00:55:00|15986.9|15981.9|15984.4|15979.4|15988.4|15983.4|15983.4|15978.4|35
1693530000000|2023-09-01 01:00:00|15984.9|15979.9|15986.9|15981.9|15988.9|15983.9|15984.9|15979.9|24
1693530300000|2023-09-01 01:05:00|15986.4|15981.4|15988.4|15983.4|15990.9|15985.9|15985.4|15980.4|19
1693530600000|2023-09-01 01:10:00|15988.9|15983.9|15991.4|15986.4|15991.9|15986.9|15988.9|15983.9|5
1693530900000|2023-09-01 01:15:00|15991.9|15986.9|15994.9|15989.9|15994.9|15989.9|15991.4|15986.4|31
1693531200000|2023-09-01 01:20:00|15994.4|15989.4|16000.9|15995.9|16000.9|15995.9|15993.4|15988.4|64
1693531500000|2023-09-01 01:25:00|16000.4|15995.4|15999.4|15994.4|16001.9|15996.9|15999.4|15994.4|41
1693531800000|2023-09-01 01:30:00|15999.9|15994.9|15997.9|15992.9|16001.9|15996.9|15997.9|15992.9|5
1693532100000|2023-09-01 01:35:00|15998.4|15993.4|15989.9|15984.9|15999.4|15994.4|15988.9|15983.9|47
1693532400000|2023-09-01 01:40:00|15990.4|15985.4|15990.9|15985.9|15993.4|15988.4|15987.4|15982.4|34
1693532700000|2023-09-01 01:45:00|15995.4|15990.4|15991.4|15986.4|15995.9|15990.9|15981.9|15976.9|48
1693533000000|2023-09-01 01:50:00|15991.9|15986.9|15994.4|15989.4|15996.9|15991.9|15991.4|15986.4|21
1693533300000|2023-09-01 01:55:00|15993.9|15988.9|15998.4|15993.4|15999.9|15994.9|15993.9|15988.9|13
1693533600000|2023-09-01 02:00:00|15998.9|15993.9|15999.4|15994.4|16000.4|15995.4|15998.4|15993.4|8
1693533900000|2023-09-01 02:05:00|15999.9|15994.9|15999.4|15994.4|16000.4|15995.4|15998.4|15993.4|1
1693534200000|2023-09-01 02:10:00|15999.9|15994.9|16004.4|15999.4|16004.9|15999.9|15998.4|15993.4|34
1693534500000|2023-09-01 02:15:00|16003.9|15998.9|16004.4|15999.4|16005.4|16000.4|16002.9|15997.9|5
1693534800000|2023-09-01 02:20:00|16003.9|15998.9|16005.9|16000.9|16006.4|16001.4|16002.9|15997.9|28
1693535100000|2023-09-01 02:25:00|16006.4|16001.4|16002.4|15997.4|16008.9|16003.9|16002.4|15997.4|23
1693535400000|2023-09-01 02:30:00|16002.9|15997.9|16000.9|15995.9|16004.4|15999.4|15999.9|15994.9|7
1693535700000|2023-09-01 02:35:00|16001.4|15996.4|16001.4|15996.4|16002.4|15997.4|16000.4|15995.4|3
1693536000000|2023-09-01 02:40:00|16000.9|15995.9|15996.4|15991.4|16002.4|15997.4|15995.9|15990.9|26
1693536300000|2023-09-01 02:45:00|15996.9|15991.9|15994.9|15989.9|15998.4|15993.4|15991.4|15986.4|15
1693536600000|2023-09-01 02:50:00|15994.4|15989.4|15991.4|15986.4|15995.4|15990.4|15988.9|15983.9|20
1693536900000|2023-09-01 02:55:00|15990.9|15985.9|15991.9|15986.9|15993.4|15988.4|15989.4|15984.4|1
1693537200000|2023-09-01 03:00:00|15992.4|15987.4|15993.9|15988.9|15994.4|15989.4|15990.9|15985.9|11
1693537500000|2023-09-01 03:05:00|15994.4|15989.4|15993.9|15988.9|15994.4|15989.4|15990.9|15985.9|3
1693537800000|2023-09-01 03:10:00|15994.4|15989.4|15990.9|15985.9|15994.4|15989.4|15990.9|15985.9|8
1693538100000|2023-09-01 03:15:00|15991.4|15986.4|15990.9|15985.9|15991.9|15986.9|15989.9|15984.9|7
1693538400000|2023-09-01 03:20:00|15990.4|15985.4|15991.4|15986.4|15993.4|15988.4|15989.9|15984.9|5
1693538700000|2023-09-01 03:25:00|15990.9|15985.9|15990.9|15985.9|15992.4|15987.4|15990.9|15985.9|2
1693539000000|2023-09-01 03:30:00|15991.4|15986.4|15993.4|15988.4|15994.4|15989.4|15990.9|15985.9|7
1693539300000|2023-09-01 03:35:00|15993.9|15988.9|15993.4|15988.4|15997.4|15992.4|15992.9|15987.9|4
1693539600000|2023-09-01 03:40:00|15992.9|15987.9|15991.9|15986.9|15993.4|15988.4|15989.4|15984.4|6
1693539900000|2023-09-01 03:45:00|15992.4|15987.4|15993.4|15988.4|15993.4|15988.4|15989.9|15984.9|7
1693540200000|2023-09-01 03:50:00|15992.9|15987.9|15993.4|15988.4|15993.4|15988.4|15989.4|15984.4|16
1693540500000|2023-09-01 03:55:00|15992.9|15987.9|15993.9|15988.9|15994.4|15989.4|15989.9|15984.9|11
1693540800000|2023-09-01 04:00:00|15994.4|15989.4|15996.4|15991.4|15997.4|15992.4|15994.4|15989.4|6
1693541100000|2023-09-01 04:05:00|15996.9|15991.9|15999.9|15994.9|16001.9|15996.9|15996.9|15991.9|16
1693541400000|2023-09-01 04:10:00|16000.4|15995.4|16001.4|15996.4|16002.4|15997.4|15997.9|15992.9|6
1693541700000|2023-09-01 04:15:00|16001.9|15996.9|15999.9|15994.9|16001.9|15996.9|15999.4|15994.4|5
1693542000000|2023-09-01 04:20:00|16000.4|15995.4|16000.4|15995.4|16000.4|15995.4|15999.9|15994.9|0
1693542300000|2023-09-01 04:25:00|16000.9|15995.9|16003.9|15998.9|16004.4|15999.4|15999.4|15994.4|12
1693542600000|2023-09-01 04:30:00|16004.4|15999.4|16002.4|15997.4|16004.4|15999.4|16000.4|15995.4|14
1693542900000|2023-09-01 04:35:00|16002.9|15997.9|15999.4|15994.4|16003.4|15998.4|15997.9|15992.9|8
1693543200000|2023-09-01 04:40:00|15999.9|15994.9|15999.4|15994.4|16002.4|15997.4|15998.9|15993.9|5
1693543500000|2023-09-01 04:45:00|15999.9|15994.9|16000.9|15995.9|16001.4|15996.4|15999.4|15994.4|3
1693543800000|2023-09-01 04:50:00|16000.4|15995.4|15998.9|15993.9|16000.9|15995.9|15997.4|15992.4|14
1693544100000|2023-09-01 04:55:00|15999.4|15994.4|15998.9|15993.9|15999.4|15994.4|15998.4|15993.4|1
1693544400000|2023-09-01 05:00:00|15999.9|15994.9|15998.4|15993.4|15999.9|15994.9|15997.9|15992.9|5
1693544700000|2023-09-01 05:05:00|15998.9|15993.9|15997.4|15992.4|15999.4|15994.4|15996.9|15991.9|6
1693545000000|2023-09-01 05:10:00|15997.9|15992.9|15999.4|15994.4|16000.4|15995.4|15997.4|15992.4|9
1693545300000|2023-09-01 05:15:00|15998.9|15993.9|15999.4|15994.4|16000.9|15995.9|15996.9|15991.9|14
1693545600000|2023-09-01 05:20:00|15998.9|15993.9|15995.9|15990.9|15999.4|15994.4|15994.4|15989.4|6
1693545900000|2023-09-01 05:25:00|15996.4|15991.4|15996.9|15991.9|15997.9|15992.9|15995.9|15990.9|10
1693546200000|2023-09-01 05:30:00|15995.9|15990.9|15995.9|15990.9|15997.4|15992.4|15994.9|15989.9|28
1693546500000|2023-09-01 05:35:00|15994.9|15989.9|15993.9|15988.9|15995.9|15990.9|15992.9|15987.9|24
1693546800000|2023-09-01 05:40:00|15993.4|15988.4|15992.9|15987.9|15995.4|15990.4|15991.9|15986.9|26
1693547100000|2023-09-01 05:45:00|15993.4|15988.4|15991.9|15986.9|15993.9|15988.9|15989.9|15984.9|13
1693547400000|2023-09-01 05:50:00|15991.4|15986.4|15983.9|15978.9|15991.4|15986.4|15982.4|15977.4|84
1693547700000|2023-09-01 05:55:00|15983.4|15978.4|15985.9|15980.9|15985.9|15980.9|15981.9|15976.9|53
1693548000000|2023-09-01 06:00:00|15984.8|15982|15975.3|15972.5|15986.3|15983.5|15975.3|15972.5|201
1693548300000|2023-09-01 06:05:00|15975.8|15973|15976.8|15974|15981.3|15978.5|15973.3|15970.5|157
1693548600000|2023-09-01 06:10:00|15977.3|15974.5|15975.8|15973|15979.8|15977|15973.3|15970.5|98
1693548900000|2023-09-01 06:15:00|15974.8|15972|15968.8|15966|15977.3|15974.5|15968.8|15966|146
1693549200000|2023-09-01 06:20:00|15968.3|15965.5|15955.3|15952.5|15968.8|15966|15953.8|15951|311
1693549500000|2023-09-01 06:25:00|15955.8|15953|15945.8|15943|15958.3|15955.5|15944.3|15941.5|210
1693549800000|2023-09-01 06:30:00|15946.3|15943.5|15946.3|15943.5|15949.3|15946.5|15941.8|15939|120
1693550100000|2023-09-01 06:35:00|15946.8|15944|15951.3|15948.5|15958.8|15956|15945.8|15943|191
1693550400000|2023-09-01 06:40:00|15950.3|15947.5|15947.3|15944.5|15957.3|15954.5|15944.8|15942|151
1693550700000|2023-09-01 06:45:00|15947.8|15945|15941.8|15939|15949.3|15946.5|15941.8|15939|85
1693551000000|2023-09-01 06:50:00|15941.3|15938.5|15931.8|15929|15946.3|15943.5|15924.3|15921.5|374
1693551300000|2023-09-01 06:55:00|15932.3|15929.5|15952.3|15949.5|15954.3|15951.5|15932.3|15929.5|442
1693551600000|2023-09-01 07:00:00|15951.6|15950.2|15924.1|15922.7|15951.6|15950.2|15917.1|15915.7|1624
1693551900000|2023-09-01 07:05:00|15923.6|15922.2|15922.6|15921.2|15935.1|15933.7|15917.6|15916.2|793
1693552200000|2023-09-01 07:10:00|15923.1|15921.7|15920.6|15919.2|15925.1|15923.7|15906.6|15905.2|838
1693552500000|2023-09-01 07:15:00|15921.1|15919.7|15937.6|15936.2|15946.1|15944.7|15920.6|15919.2|571
1693552800000|2023-09-01 07:20:00|15938.1|15936.7|15928.6|15927.2|15938.6|15937.2|15916.1|15914.7|412
1693553100000|2023-09-01 07:25:00|15928.1|15926.7|15938.1|15936.7|15939.6|15938.2|15926.1|15924.7|362
1693553400000|2023-09-01 07:30:00|15938.6|15937.2|15959.1|15957.7|15965.1|15963.7|15935.1|15933.7|686
1693553700000|2023-09-01 07:35:00|15959.6|15958.2|15958.6|15957.2|15971.1|15969.7|15957.1|15955.7|606
1693554000000|2023-09-01 07:40:00|15959|15957.6|15959.5|15958.1|15966.5|15965.1|15951|15949.6|342
1693554300000|2023-09-01 07:45:00|15960|15958.6|15965|15963.6|15975|15973.6|15960|15958.6|513
1693554600000|2023-09-01 07:50:00|15965.5|15964.1|15970.5|15969.1|15973|15971.6|15962|15960.6|340
1693554900000|2023-09-01 07:55:00|15971|15969.6|15976|15974.6|15980.5|15979.1|15969.5|15968.1|569
1693555200000|2023-09-01 08:00:00|15975.5|15974.1|15968|15966.6|15981.5|15980.1|15963.5|15962.1|448
1693555500000|2023-09-01 08:05:00|15967.5|15966.1|15961|15959.6|15972.5|15971.1|15958|15956.6|217
1693555800000|2023-09-01 08:10:00|15961.5|15960.1|15960|15958.6|15965.5|15964.1|15954.5|15953.1|349
1693556100000|2023-09-01 08:15:00|15960.5|15959.1|15942.5|15941.1|15960.5|15959.1|15942.5|15941.1|346
1693556400000|2023-09-01 08:20:00|15941.5|15940.1|15939|15937.6|15951|15949.6|15933|15931.6|523
1693556700000|2023-09-01 08:25:00|15938.5|15937.1|15948|15946.6|15948|15946.6|15938|15936.6|196
1693557000000|2023-09-01 08:30:00|15947.5|15946.1|15950|15948.6|15951|15949.6|15935|15933.6|297
1693557300000|2023-09-01 08:35:00|15949.5|15948.1|15954|15952.6|15954.5|15953.1|15944|15942.6|311
1693557600000|2023-09-01 08:40:00|15954.5|15953.1|15944|15942.6|15956|15954.6|15936.5|15935.1|566
1693557900000|2023-09-01 08:45:00|15943.5|15942.1|15941|15939.6|15946|15944.6|15930.5|15929.1|223
1693558200000|2023-09-01 08:50:00|15940.5|15939.1|15946|15944.6|15950.5|15949.1|15940.5|15939.1|162
1693558500000|2023-09-01 08:55:00|15945.5|15944.1|15942|15940.6|15947|15945.6|15935.5|15934.1|151
1693558800000|2023-09-01 09:00:00|15942.5|15941.1|15953.5|15952.1|15953.5|15952.1|15938|15936.6|213
1693559100000|2023-09-01 09:05:00|15954|15952.6|15954|15952.6|15958|15956.6|15944.5|15943.1|344
1693559400000|2023-09-01 09:10:00|15954.5|15953.1|15961|15959.6|15964|15962.6|15949|15947.6|199
1693559700000|2023-09-01 09:15:00|15961.5|15960.1|15969.5|15968.1|15971|15969.6|15961.5|15960.1|253
1693560000000|2023-09-01 09:20:00|15970|15968.6|15983.5|15982.1|15984|15982.6|15967.5|15966.1|256
1693560300000|2023-09-01 09:25:00|15984|15982.6|15977.5|15976.1|15986.5|15985.1|15973.5|15972.1|473
1693560600000|2023-09-01 09:30:00|15977|15975.6|15967|15965.6|15983.5|15982.1|15967|15965.6|381
1693560900000|2023-09-01 09:35:00|15966.5|15965.1|15967.5|15966.1|15970|15968.6|15958.5|15957.1|371
1693561200000|2023-09-01 09:40:00|15966.5|15965.1|15952|15950.6|15966.5|15965.1|15951.5|15950.1|420
1693561500000|2023-09-01 09:45:00|15953|15951.6|15955.5|15954.1|15962.5|15961.1|15948.5|15947.1|267
1693561800000|2023-09-01 09:50:00|15954.5|15953.1|15941.5|15940.1|15955|15953.6|15941.5|15940.1|418
1693562100000|2023-09-01 09:55:00|15941|15939.6|15934.5|15933.1|15942|15940.6|15930.5|15929.1|802
1693562400000|2023-09-01 10:00:00|15934|15932.6|15931.5|15930.1|15938.5|15937.1|15918.5|15917.1|556
1693562700000|2023-09-01 10:05:00|15930.5|15929.1|15933|15931.6|15934|15932.6|15927|15925.6|365
1693563000000|2023-09-01 10:10:00|15932.5|15931.1|15939.5|15938.1|15939.5|15938.1|15927.5|15926.1|322
1693563300000|2023-09-01 10:15:00|15940|15938.6|15933|15931.6|15942.5|15941.1|15929.5|15928.1|193
1693563600000|2023-09-01 10:20:00|15933.5|15932.1|15943.5|15942.1|15945.5|15944.1|15933.5|15932.1|225
1693563900000|2023-09-01 10:25:00|15942.5|15941.1|15938.5|15937.1|15946.5|15945.1|15938|15936.6|145
1693564200000|2023-09-01 10:30:00|15938|15936.6|15952|15950.6|15952.5|15951.1|15936.5|15935.1|256
1693564500000|2023-09-01 10:35:00|15951.5|15950.1|15953.5|15952.1|15955|15953.6|15945|15943.6|171
1693564800000|2023-09-01 10:40:00|15952.5|15951.1|15954.5|15953.1|15956|15954.6|15950.5|15949.1|104
1693565100000|2023-09-01 10:45:00|15955.5|15954.1|15943|15941.6|15955.5|15954.1|15940.5|15939.1|153
1693565400000|2023-09-01 10:50:00|15943.5|15942.1|15932|15930.6|15944|15942.6|15930|15928.6|130
1693565700000|2023-09-01 10:55:00|15931.5|15930.1|15930|15928.6|15935.5|15934.1|15928|15926.6|132
1693566000000|2023-09-01 11:00:00|15929.5|15928.1|15932|15930.6|15933|15931.6|15921|15919.6|500
1693566300000|2023-09-01 11:05:00|15931.5|15930.1|15927|15925.6|15932|15930.6|15925|15923.6|148
1693566600000|2023-09-01 11:10:00|15927.5|15926.1|15929.5|15928.1|15933|15931.6|15925.5|15924.1|200
1693566900000|2023-09-01 11:15:00|15929|15927.6|15938|15936.6|15939|15937.6|15929|15927.6|133
1693567200000|2023-09-01 11:20:00|15937.5|15936.1|15943.5|15942.1|15943.5|15942.1|15936|15934.6|125
1693567500000|2023-09-01 11:25:00|15944|15942.6|15932.5|15931.1|15946.5|15945.1|15932.5|15931.1|133
1693567800000|2023-09-01 11:30:00|15933|15931.6|15925.5|15924.1|15935|15933.6|15924|15922.6|201
1693568100000|2023-09-01 11:35:00|15925|15923.6|15931|15929.6|15931|15929.6|15923|15921.6|120
1693568400000|2023-09-01 11:40:00|15930.5|15929.1|15942|15940.6|15942.5|15941.1|15930.5|15929.1|128
1693568700000|2023-09-01 11:45:00|15941.5|15940.1|15938|15936.6|15945.5|15944.1|15937|15935.6|288
1693569000000|2023-09-01 11:50:00|15938.5|15937.1|15926.5|15925.1|15939.5|15938.1|15926|15924.6|357
1693569300000|2023-09-01 11:55:00|15927|15925.6|15919.5|15918.1|15927|15925.6|15914.5|15913.1|444
1693569600000|2023-09-01 12:00:00|15919|15917.6|15924|15922.6|15925.5|15924.1|15914.5|15913.1|266
1693569900000|2023-09-01 12:05:00|15923.5|15922.1|15936|15934.6|15938|15936.6|15921|15919.6|260
1693570200000|2023-09-01 12:10:00|15935.5|15934.1|15915.5|15914.1|15937|15935.6|15915.5|15914.1|226
1693570500000|2023-09-01 12:15:00|15916|15914.6|15915.2|15913.8|15920.5|15919.1|15909.2|15907.8|409
1693570800000|2023-09-01 12:20:00|15914.7|15913.3|15924.7|15923.3|15925.2|15923.8|15910.2|15908.8|284
1693571100000|2023-09-01 12:25:00|15924.2|15922.8|15926.2|15924.8|15926.7|15925.3|15919.7|15918.3|208
1693571400000|2023-09-01 12:30:00|15925.2|15923.8|15945.7|15944.3|15950.7|15949.3|15920.7|15919.3|1169
1693571700000|2023-09-01 12:35:00|15946.2|15944.8|15939.7|15938.3|15947.2|15945.8|15926.2|15924.8|544
1693572000000|2023-09-01 12:40:00|15940.2|15938.8|15917.2|15915.8|15940.2|15938.8|15917.2|15915.8|399
1693572300000|2023-09-01 12:45:00|15916.2|15914.8|15924.2|15922.8|15926.7|15925.3|15913.2|15911.8|342
1693572600000|2023-09-01 12:50:00|15924.7|15923.3|15933.7|15932.3|15935.7|15934.3|15919.7|15918.3|450
1693572900000|2023-09-01 12:55:00|15933.2|15931.8|15934.7|15933.3|15941.2|15939.8|15924.2|15922.8|329
1693573200000|2023-09-01 13:00:00|15935.2|15933.8|15935.7|15934.3|15941.7|15940.3|15925.7|15924.3|170
1693573500000|2023-09-01 13:05:00|15935.2|15933.8|15965.2|15963.8|15965.2|15963.8|15931.2|15929.8|360
1693573800000|2023-09-01 13:10:00|15965.7|15964.3|15955.7|15954.3|15968.2|15966.8|15954.2|15952.8|423
1693574100000|2023-09-01 13:15:00|15956.2|15954.8|15949.7|15948.3|15958.2|15956.8|15943.2|15941.8|282
1693574400000|2023-09-01 13:20:00|15949.2|15947.8|15946.7|15945.3|15953.7|15952.3|15945.2|15943.8|163
1693574700000|2023-09-01 13:25:00|15947.2|15945.8|15939.7|15938.3|15947.2|15945.8|15934.7|15933.3|310
1693575000000|2023-09-01 13:30:00|15939.2|15937.8|15923.2|15921.8|15944.7|15943.3|15923.2|15921.8|841
1693575300000|2023-09-01 13:35:00|15922.7|15921.3|15876.2|15874.8|15923.2|15921.8|15868.7|15867.3|1754
1693575600000|2023-09-01 13:40:00|15875.7|15874.3|15885.7|15884.3|15887.2|15885.8|15854.2|15852.8|1230
1693575900000|2023-09-01 13:45:00|15885.2|15883.8|15853.7|15852.3|15885.2|15883.8|15845.2|15843.8|921
1693576200000|2023-09-01 13:50:00|15853.2|15851.8|15848.7|15847.3|15859.2|15857.8|15837.7|15836.3|832
1693576500000|2023-09-01 13:55:00|15849.2|15847.8|15867.7|15866.3|15868.7|15867.3|15846.7|15845.3|519
1693576800000|2023-09-01 14:00:00|15871.2|15869.8|15878.2|15876.8|15879.7|15878.3|15840.7|15839.3|791
1693577100000|2023-09-01 14:05:00|15877.7|15876.3|15885.7|15884.3|15889.7|15888.3|15869.2|15867.8|712
1693577400000|2023-09-01 14:10:00|15886.1|15884.7|15891.6|15890.2|15909.1|15907.7|15884.6|15883.2|684
1693577700000|2023-09-01 14:15:00|15892.6|15891.2|15898.1|15896.7|15901.1|15899.7|15882.1|15880.7|450
1693578000000|2023-09-01 14:20:00|15898.6|15897.2|15891.1|15889.7|15907.6|15906.2|15888.1|15886.7|374
1693578300000|2023-09-01 14:25:00|15891.6|15890.2|15906.1|15904.7|15906.6|15905.2|15885.6|15884.2|409
1693578600000|2023-09-01 14:30:00|15905.6|15904.2|15885.6|15884.2|15905.6|15904.2|15884.1|15882.7|455
1693578900000|2023-09-01 14:35:00|15885.1|15883.7|15899.6|15898.2|15907.6|15906.2|15884.1|15882.7|341
1693579200000|2023-09-01 14:40:00|15900.1|15898.7|15892.1|15890.7|15901.6|15900.2|15885.1|15883.7|319
1693579500000|2023-09-01 14:45:00|15892.6|15891.2|15878.6|15877.2|15893.6|15892.2|15874.1|15872.7|442
1693579800000|2023-09-01 14:50:00|15878.1|15876.7|15873.6|15872.2|15884.6|15883.2|15872.6|15871.2|294
1693580100000|2023-09-01 14:55:00|15872.6|15871.2|15862.1|15860.7|15877.1|15875.7|15856.1|15854.7|411
1693580400000|2023-09-01 15:00:00|15861.6|15860.2|15866.6|15865.2|15869.6|15868.2|15856.1|15854.7|474
1693580700000|2023-09-01 15:05:00|15866.1|15864.7|15860.6|15859.2|15868.6|15867.2|15857.6|15856.2|348
1693581000000|2023-09-01 15:10:00|15860.1|15858.7|15852.6|15851.2|15861.1|15859.7|15851.6|15850.2|337
1693581300000|2023-09-01 15:15:00|15852.1|15850.7|15865.1|15863.7|15865.6|15864.2|15849.6|15848.2|528
1693581600000|2023-09-01 15:20:00|15864.6|15863.2|15869.6|15868.2|15870.6|15869.2|15860.1|15858.7|461
1693581900000|2023-09-01 15:25:00|15870.1|15868.7|15846.6|15845.2|15872.1|15870.7|15844.6|15843.2|1453
1693582200000|2023-09-01 15:30:00|15847.3|15844.5|15838.3|15835.5|15853.3|15850.5|15836.3|15833.5|1382
1693582500000|2023-09-01 15:35:00|15837.8|15835|15842.3|15839.5|15847.8|15845|15837.8|15835|759
1693582800000|2023-09-01 15:40:00|15841.8|15839|15839.3|15836.5|15841.8|15839|15834.3|15831.5|347
1693583100000|2023-09-01 15:45:00|15838.8|15836|15827.8|15825|15839.8|15837|15825.8|15823|323
1693583400000|2023-09-01 15:50:00|15827.3|15824.5|15833.3|15830.5|15833.8|15831|15825.3|15822.5|258
1693583700000|2023-09-01 15:55:00|15832.8|15830|15837.8|15835|15839.3|15836.5|15831.3|15828.5|355
1693584000000|2023-09-01 16:00:00|15837.3|15834.5|15834.3|15831.5|15837.8|15835|15831.3|15828.5|374
1693584300000|2023-09-01 16:05:00|15833.8|15831|15846.8|15844|15846.8|15844|15833.3|15830.5|235
1693584600000|2023-09-01 16:10:00|15846.3|15843.5|15850.8|15848|15852.8|15850|15845.3|15842.5|226
1693584900000|2023-09-01 16:15:00|15850.3|15847.5|15854.3|15851.5|15855.3|15852.5|15847.8|15845|135
1693585200000|2023-09-01 16:20:00|15854.8|15852|15858.8|15856|15860.3|15857.5|15854.3|15851.5|154
1693585500000|2023-09-01 16:25:00|15859.3|15856.5|15854.3|15851.5|15861.3|15858.5|15854.3|15851.5|112
1693585800000|2023-09-01 16:30:00|15853.8|15851|15855.3|15852.5|15860.8|15858|15853.8|15851|69
1693586100000|2023-09-01 16:35:00|15854.8|15852|15847.3|15844.5|15856.3|15853.5|15845.3|15842.5|220
1693586400000|2023-09-01 16:40:00|15846.8|15844|15839.3|15836.5|15849.3|15846.5|15838.3|15835.5|109
1693586700000|2023-09-01 16:45:00|15838.8|15836|15846.8|15844|15847.3|15844.5|15837.3|15834.5|115
1693587000000|2023-09-01 16:50:00|15847.3|15844.5|15853.3|15850.5|15854.3|15851.5|15846.3|15843.5|145
1693587300000|2023-09-01 16:55:00|15852.8|15850|15849.8|15847|15854.3|15851.5|15848.3|15845.5|111
1693587600000|2023-09-01 17:00:00|15849.3|15846.5|15845.8|15843|15851.3|15848.5|15845.3|15842.5|77
1693587900000|2023-09-01 17:05:00|15845.3|15842.5|15843.3|15840.5|15848.3|15845.5|15843.3|15840.5|54
1693588200000|2023-09-01 17:10:00|15843.8|15841|15846.3|15843.5|15848.3|15845.5|15843.3|15840.5|35
1693588500000|2023-09-01 17:15:00|15846.8|15844|15848.3|15845.5|15849.3|15846.5|15845.3|15842.5|68
1693588800000|2023-09-01 17:20:00|15847.8|15845|15842.8|15840|15850.3|15847.5|15842.8|15840|116
1693589100000|2023-09-01 17:25:00|15843.3|15840.5|15840.3|15837.5|15843.3|15840.5|15838.8|15836|69
1693589400000|2023-09-01 17:30:00|15839.8|15837|15843.3|15840.5|15847.3|15844.5|15839.3|15836.5|50
1693589700000|2023-09-01 17:35:00|15842.8|15840|15844.3|15841.5|15845.3|15842.5|15842.8|15840|38
1693590000000|2023-09-01 17:40:00|15843.8|15841|15843.3|15840.5|15845.3|15842.5|15842.3|15839.5|49
1693590300000|2023-09-01 17:45:00|15842.8|15840|15844.3|15841.5|15844.8|15842|15841.3|15838.5|42
1693590600000|2023-09-01 17:50:00|15844.8|15842|15845.3|15842.5|15846.3|15843.5|15842.3|15839.5|42
1693590900000|2023-09-01 17:55:00|15844.8|15842|15850.8|15848|15852.3|15849.5|15844.3|15841.5|76
1693591200000|2023-09-01 18:00:00|15850.3|15847.5|15850.3|15847.5|15851.8|15849|15845.3|15842.5|122
1693591500000|2023-09-01 18:05:00|15850.8|15848|15853.3|15850.5|15853.8|15851|15847.3|15844.5|51
1693591800000|2023-09-01 18:10:00|15853.8|15851|15854.3|15851.5|15854.3|15851.5|15851.3|15848.5|66
1693592100000|2023-09-01 18:15:00|15853.8|15851|15850.3|15847.5|15853.8|15851|15849.3|15846.5|47
1693592400000|2023-09-01 18:20:00|15849.8|15847|15844.3|15841.5|15851.3|15848.5|15843.8|15841|32
1693592700000|2023-09-01 18:25:00|15843.3|15840.5|15843.3|15840.5|15845.3|15842.5|15839.3|15836.5|88
1693593000000|2023-09-01 18:30:00|15842.8|15840|15841.3|15838.5|15843.8|15841|15839.3|15836.5|55
1693593300000|2023-09-01 18:35:00|15841.8|15839|15843.3|15840.5|15843.3|15840.5|15839.3|15836.5|58
1693593600000|2023-09-01 18:40:00|15842.8|15840|15845.3|15842.5|15848.3|15845.5|15842.8|15840|63
1693593900000|2023-09-01 18:45:00|15845.8|15843|15845.3|15842.5|15848.8|15846|15845.3|15842.5|48
1693594200000|2023-09-01 18:50:00|15845.8|15843|15850.3|15847.5|15851.3|15848.5|15845.8|15843|50
1693594500000|2023-09-01 18:55:00|15849.8|15847|15853.3|15850.5|15854.3|15851.5|15848.8|15846|54
1693594800000|2023-09-01 19:00:00|15853.8|15851|15851.3|15848.5|15855.3|15852.5|15850.3|15847.5|79
1693595100000|2023-09-01 19:05:00|15851.8|15849|15849.8|15847|15852.3|15849.5|15848.3|15845.5|47
1693595400000|2023-09-01 19:10:00|15850.3|15847.5|15851.3|15848.5|15855.3|15852.5|15849.8|15847|65
1693595700000|2023-09-01 19:15:00|15851.8|15849|15851.3|15848.5|15854.3|15851.5|15851.3|15848.5|41
1693596000000|2023-09-01 19:20:00|15851.8|15849|15855.3|15852.5|15855.3|15852.5|15850.3|15847.5|35
1693596300000|2023-09-01 19:25:00|15854.8|15852|15857.3|15854.5|15857.8|15855|15853.3|15850.5|55
1693596600000|2023-09-01 19:30:00|15858.8|15856|15859.3|15856.5|15861.3|15858.5|15857.8|15855|139
1693596900000|2023-09-01 19:35:00|15858.8|15856|15856.3|15853.5|15859.8|15857|15851.3|15848.5|61
1693597200000|2023-09-01 19:40:00|15856.8|15854|15855.8|15853|15860.3|15857.5|15855.3|15852.5|69
1693597500000|2023-09-01 19:45:00|15856.3|15853.5|15855.3|15852.5|15857.8|15855|15850.3|15847.5|107
1693597800000|2023-09-01 19:50:00|15854.3|15851.5|15860.8|15858|15860.8|15858|15850.8|15848|131
1693598100000|2023-09-01 19:55:00|15861.3|15858.5|15864.3|15861.5|15865.3|15862.5|15859.3|15856.5|284
1693598400000|2023-09-01 20:00:00|15869|15862|15864.7|15857.7|15871.7|15864.7|15863.8|15856.8|25
1693598700000|2023-09-01 20:05:00|15863.8|15856.8|15863.8|15856.8|15864.7|15857.7|15861.1|15854.1|0
1693599000000|2023-09-01 20:10:00|15862.9|15855.9|15864.7|15857.7|15864.7|15857.7|15862.9|15855.9|0
1693599300000|2023-09-01 20:15:00|15863.8|15856.8|15862.2|15855.2|15863.8|15856.8|15861|15854|0
1693599600000|2023-09-01 20:20:00|15861.3|15854.3|15862.3|15855.3|15863.2|15856.2|15861.3|15854.3|0
1693599900000|2023-09-01 20:25:00|15861.4|15854.4|15862.3|15855.3|15862.3|15855.3|15860.5|15853.5|0
1693600200000|2023-09-01 20:30:00|15863.2|15856.2|15859.6|15852.6|15863.2|15856.2|15859.6|15852.6|0
1693600500000|2023-09-01 20:35:00|15858.7|15851.7|15856.1|15849.1|15858.7|15851.7|15856|15849|0
1693600800000|2023-09-01 20:40:00|15856|15849|15857.7|15850.7|15857.8|15850.8|15855.1|15848.1|0
1693601100000|2023-09-01 20:45:00|15857.3|15850.3|15856|15849|15857.7|15850.7|15855.1|15848.1|0
1693601400000|2023-09-01 20:50:00|15855.8|15848.8|15855.7|15848.7|15856.6|15849.6|15855.7|15848.7|0
1693601700000|2023-09-01 20:55:00|15856.6|15849.6|15854.7|15847.7|15856.6|15849.6|15853.9|15846.9|0
1693778400000|2023-09-03 22:00:00|15877.5|15870.5|15874.7|15867.7|15878.9|15871.9|15874.3|15867.3|0
1693778700000|2023-09-03 22:05:00|15875.2|15868.2|15867.1|15860.1|15875.6|15868.6|15867.1|15860.1|0
1693779000000|2023-09-03 22:10:00|15866.6|15859.6|15868.2|15861.2|15872.6|15865.6|15865.9|15858.9|0
1693779300000|2023-09-03 22:15:00|15869.1|15862.1|15867.1|15860.1|15869.9|15862.9|15865.3|15858.3|0
1693779600000|2023-09-03 22:20:00|15866.2|15859.2|15867.9|15860.9|15867.9|15860.9|15866.2|15859.2|0
1693779900000|2023-09-03 22:25:00|15867|15860|15867|15860|15867.9|15860.9|15865.2|15858.2|0
1693780200000|2023-09-03 22:30:00|15866.1|15859.1|15866.9|15859.9|15866.9|15859.9|15865.1|15858.1|0
1693780500000|2023-09-03 22:35:00|15867.8|15860.8|15865.8|15858.8|15869.3|15862.3|15865.8|15858.8|0
1693780800000|2023-09-03 22:40:00|15866.2|15859.2|15868.8|15861.8|15868.8|15861.8|15865.3|15858.3|0
1693781100000|2023-09-03 22:45:00|15867.9|15860.9|15867|15860|15868.8|15861.8|15866.2|15859.2|0
1693781400000|2023-09-03 22:50:00|15866.5|15859.5|15867.9|15860.9|15867.9|15860.9|15866.1|15859.1|0
1693781700000|2023-09-03 22:55:00|15868.7|15861.7|15867|15860|15869.6|15862.6|15866.1|15859.1|0
1693782000000|2023-09-03 23:00:00|15867.8|15860.8|15867.2|15860.2|15867.8|15860.8|15865.2|15858.2|0
1693782300000|2023-09-03 23:05:00|15866.4|15859.4|15867.3|15860.3|15867.3|15860.3|15865.5|15858.5|0
1693782600000|2023-09-03 23:10:00|15866.4|15859.4|15866.4|15859.4|15866.4|15859.4|15866.4|15859.4|0
1693782900000|2023-09-03 23:15:00|15867.3|15860.3|15867.3|15860.3|15867.3|15860.3|15865.5|15858.5|0
1693783200000|2023-09-03 23:20:00|15866.4|15859.4|15866.4|15859.4|15867.3|15860.3|15866.4|15859.4|0
1693783500000|2023-09-03 23:25:00|15865.5|15858.5|15866.4|15859.4|15866.4|15859.4|15865.5|15858.5|0
1693783800000|2023-09-03 23:30:00|15867.3|15860.3|15866.4|15859.4|15868.2|15861.2|15866.4|15859.4|0
1693784100000|2023-09-03 23:35:00|15866.5|15859.5|15866.4|15859.4|15867.3|15860.3|15865.6|15858.6|0
1693784400000|2023-09-03 23:40:00|15865.6|15858.6|15869.9|15862.9|15869.9|15862.9|15865.6|15858.6|0
1693784700000|2023-09-03 23:45:00|15870.8|15863.8|15873.5|15866.5|15873.5|15866.5|15870.8|15863.8|0
1693785000000|2023-09-03 23:50:00|15872.6|15865.6|15874.4|15867.4|15874.4|15867.4|15871.7|15864.7|0
1693785300000|2023-09-03 23:55:00|15873.6|15866.6|15872.7|15865.7|15874|15867|15870.9|15863.9|0
1693785600000|2023-09-04 00:00:00|15873.5|15866.5|15874|15867|15878.3|15871.3|15873.5|15866.5|0
1693785900000|2023-09-04 00:05:00|15874.9|15867.9|15876.7|15869.7|15877.6|15870.6|15873.1|15866.1|0
1693786200000|2023-09-04 00:10:00|15875.7|15868.7|15877.2|15870.2|15877.3|15870.3|15874.5|15867.5|0
1693786500000|2023-09-04 00:15:00|15878.1|15871.1|15871.5|15866.5|15878.1|15871.1|15868|15863|44
1693786800000|2023-09-04 00:20:00|15872|15867|15876|15871|15877|15872|15871|15866|40
1693787100000|2023-09-04 00:25:00|15876.5|15871.5|15873.5|15868.5|15878.5|15873.5|15873|15868|27
1693787400000|2023-09-04 00:30:00|15874|15869|15874.5|15869.5|15878|15873|15873|15868|29
1693787700000|2023-09-04 00:35:00|15875|15870|15876.5|15871.5|15878|15873|15874.5|15869.5|20
1693788000000|2023-09-04 00:40:00|15876|15871|15875.5|15870.5|15878|15873|15873|15868|6
1693788300000|2023-09-04 00:45:00|15876.5|15871.5|15882.5|15877.5|15883|15878|15875.5|15870.5|18
1693788600000|2023-09-04 00:50:00|15881.5|15876.5|15882|15877|15883|15878|15880|15875|6
1693788900000|2023-09-04 00:55:00|15882.5|15877.5|15880|15875|15883.5|15878.5|15876.5|15871.5|20
1693789200000|2023-09-04 01:00:00|15878.5|15873.5|15876|15871|15878.5|15873.5|15873|15868|9
1693789500000|2023-09-04 01:05:00|15875.5|15870.5|15874.5|15869.5|15878.5|15873.5|15874.5|15869.5|7
1693789800000|2023-09-04 01:10:00|15874|15869|15875.5|15870.5|15876.5|15871.5|15873|15868|6
1693790100000|2023-09-04 01:15:00|15875|15870|15871|15866|15875.5|15870.5|15868|15863|27
1693790400000|2023-09-04 01:20:00|15871.5|15866.5|15875|15870|15879.5|15874.5|15867|15862|20
1693790700000|2023-09-04 01:25:00|15874.5|15869.5|15878.5|15873.5|15884.5|15879.5|15874.5|15869.5|26
1693791000000|2023-09-04 01:30:00|15879|15874|15873.5|15868.5|15879.5|15874.5|15871|15866|10
1693791300000|2023-09-04 01:35:00|15873|15868|15864.5|15859.5|15874.5|15869.5|15864|15859|19
1693791600000|2023-09-04 01:40:00|15864|15859|15868.5|15863.5|15870.5|15865.5|15864|15859|11
1693791900000|2023-09-04 01:45:00|15868|15863|15868.5|15863.5|15869.5|15864.5|15866.5|15861.5|3
1693792200000|2023-09-04 01:50:00|15868|15863|15861.5|15856.5|15868.5|15863.5|15861|15856|16
1693792500000|2023-09-04 01:55:00|15861|15856|15868|15863|15868.5|15863.5|15861|15856|2
1693792800000|2023-09-04 02:00:00|15867.5|15862.5|15871.5|15866.5|15872.5|15867.5|15867.5|15862.5|8
1693793100000|2023-09-04 02:05:00|15871|15866|15871.5|15866.5|15872|15867|15869.5|15864.5|12
1693793400000|2023-09-04 02:10:00|15872|15867|15873.5|15868.5|15875.5|15870.5|15871.5|15866.5|6
1693793700000|2023-09-04 02:15:00|15874|15869|15872.5|15867.5|15874.5|15869.5|15871.5|15866.5|1
1693794000000|2023-09-04 02:20:00|15873|15868|15879|15874|15879.5|15874.5|15872|15867|14
1693794300000|2023-09-04 02:25:00|15879.5|15874.5|15881.5|15876.5|15884|15879|15878.5|15873.5|20
1693794600000|2023-09-04 02:30:00|15881|15876|15882.5|15877.5|15883.5|15878.5|15880.5|15875.5|3
1693794900000|2023-09-04 02:35:00|15883|15878|15882.5|15877.5|15884|15879|15881|15876|12
1693795200000|2023-09-04 02:40:00|15883|15878|15886.5|15881.5|15887.5|15882.5|15882|15877|17
1693795500000|2023-09-04 02:45:00|15886|15881|15887.5|15882.5|15889|15884|15885|15880|29
1693795800000|2023-09-04 02:50:00|15887|15882|15885.5|15880.5|15888|15883|15883.5|15878.5|35
1693796100000|2023-09-04 02:55:00|15886|15881|15889|15884|15890|15885|15885.5|15880.5|49
1693796400000|2023-09-04 03:00:00|15889.5|15884.5|15887|15882|15891|15886|15887|15882|16
1693796700000|2023-09-04 03:05:00|15886.5|15881.5|15886.5|15881.5|15887.5|15882.5|15885|15880|5
1693797000000|2023-09-04 03:10:00|15887|15882|15886.5|15881.5|15888|15883|15884.5|15879.5|13
1693797300000|2023-09-04 03:15:00|15887|15882|15890.5|15885.5|15890.5|15885.5|15885.5|15880.5|5
1693797600000|2023-09-04 03:20:00|15890|15885|15888.5|15883.5|15893|15888|15888|15883|11
1693797900000|2023-09-04 03:25:00|15889|15884|15884.5|15879.5|15890.5|15885.5|15884.5|15879.5|12
1693798200000|2023-09-04 03:30:00|15885|15880|15887|15882|15888.5|15883.5|15884.5|15879.5|8
1693798500000|2023-09-04 03:35:00|15886.5|15881.5|15884.5|15879.5|15889.5|15884.5|15882.5|15877.5|9
1693798800000|2023-09-04 03:40:00|15884|15879|15884.5|15879.5|15885|15880|15882.5|15877.5|2
1693799100000|2023-09-04 03:45:00|15884|15879|15884.5|15879.5|15885|15880|15882.5|15877.5|10
1693799400000|2023-09-04 03:50:00|15885|15880|15886|15881|15887|15882|15884|15879|4
1693799700000|2023-09-04 03:55:00|15886.5|15881.5|15888.5|15883.5|15888.5|15883.5|15885|15880|18
1693800000000|2023-09-04 04:00:00|15889|15884|15887.5|15882.5|15889|15884|15886|15881|11
1693800300000|2023-09-04 04:05:00|15887|15882|15888.5|15883.5|15889|15884|15886.5|15881.5|7
1693800600000|2023-09-04 04:10:00|15888|15883|15888.5|15883.5|15889|15884|15887.5|15882.5|5
1693800900000|2023-09-04 04:15:00|15888|15883|15887.5|15882.5|15888|15883|15887.5|15882.5|1
1693801200000|2023-09-04 04:20:00|15888|15883|15889.5|15884.5|15890.5|15885.5|15887.5|15882.5|9
1693801500000|2023-09-04 04:25:00|15890|15885|15889.5|15884.5|15890|15885|15889|15884|1
1693801800000|2023-09-04 04:30:00|15889|15884|15886|15881|15890|15885|15886|15881|11
1693802100000|2023-09-04 04:35:00|15886.5|15881.5|15886.5|15881.5|15887|15882|15886|15881|2
1693802400000|2023-09-04 04:40:00|15886|15881|15886|15881|15887.5|15882.5|15886|15881|0
1693802700000|2023-09-04 04:45:00|15885.5|15880.5|15886.5|15881.5|15886.5|15881.5|15885.5|15880.5|1
1693803000000|2023-09-04 04:50:00|15886|15881|15887|15882|15887|15882|15885.5|15880.5|1
1693803300000|2023-09-04 04:55:00|15888|15883|15887.5|15882.5|15889.5|15884.5|15887|15882|5
1693803600000|2023-09-04 05:00:00|15887|15882|15887.5|15882.5|15888.5|15883.5|15885|15880|6
1693803900000|2023-09-04 05:05:00|15887|15882|15887.5|15882.5|15889.5|15884.5|15886|15881|7
1693804200000|2023-09-04 05:10:00|15888|15883|15890.5|15885.5|15891.5|15886.5|15887.5|15882.5|14
1693804500000|2023-09-04 05:15:00|15891|15886|15896.5|15891.5|15897|15892|15890|15885|17
1693804800000|2023-09-04 05:20:00|15896|15891|15894|15889|15897.5|15892.5|15894|15889|14
1693805100000|2023-09-04 05:25:00|15894.5|15889.5|15894|15889|15896.5|15891.5|15893.5|15888.5|14
1693805400000|2023-09-04 05:30:00|15894.5|15889.5|15897|15892|15897|15892|15894.5|15889.5|8
1693805700000|2023-09-04 05:35:00|15896.5|15891.5|15892.5|15887.5|15898|15893|15891|15886|37
1693806000000|2023-09-04 05:40:00|15893|15888|15895.5|15890.5|15896.5|15891.5|15892.5|15887.5|13
1693806300000|2023-09-04 05:45:00|15896|15891|15892.5|15887.5|15896.5|15891.5|15887.5|15882.5|51
1693806600000|2023-09-04 05:50:00|15893|15888|15896.5|15891.5|15897|15892|15891.5|15886.5|45
1693806900000|2023-09-04 05:55:00|15896|15891|15895.5|15890.5|15897|15892|15888.5|15883.5|62
1693807200000|2023-09-04 06:00:00|15895|15890|15898.4|15895.6|15898.9|15896.1|15885.9|15883.1|372
1693807500000|2023-09-04 06:05:00|15897.9|15895.1|15892.9|15890.1|15899.4|15896.6|15890.9|15888.1|196
1693807800000|2023-09-04 06:10:00|15893.4|15890.6|15888.4|15885.6|15895.4|15892.6|15888.4|15885.6|101
1693808100000|2023-09-04 06:15:00|15888.9|15886.1|15900.9|15898.1|15900.9|15898.1|15887.9|15885.1|125
1693808400000|2023-09-04 06:20:00|15900.4|15897.6|15897.9|15895.1|15901.4|15898.6|15896.9|15894.1|109
1693808700000|2023-09-04 06:25:00|15897.4|15894.6|15904.9|15902.1|15904.9|15902.1|15895.9|15893.1|136
1693809000000|2023-09-04 06:30:00|15904.4|15901.6|15902.4|15899.6|15905.9|15903.1|15899.4|15896.6|114
1693809300000|2023-09-04 06:35:00|15901.9|15899.1|15898.4|15895.6|15901.9|15899.1|15895.4|15892.6|89
1693809600000|2023-09-04 06:40:00|15898.9|15896.1|15888.4|15885.6|15901.9|15899.1|15887.9|15885.1|306
1693809900000|2023-09-04 06:45:00|15888.9|15886.1|15888.9|15886.1|15890.4|15887.6|15886.9|15884.1|90
1693810200000|2023-09-04 06:50:00|15888.4|15885.6|15891.9|15889.1|15895.9|15893.1|15888.4|15885.6|135
1693810500000|2023-09-04 06:55:00|15892.9|15890.1|15897.4|15894.6|15899.9|15897.1|15889.9|15887.1|128
1693810800000|2023-09-04 07:00:00|15895.9|15893.1|15906.7|15905.3|15916.7|15915.3|15884.2|15882.8|1428
1693811100000|2023-09-04 07:05:00|15907.2|15905.8|15918.2|15916.8|15923.2|15921.8|15901.7|15900.3|999
1693811400000|2023-09-04 07:10:00|15917.7|15916.3|15913.7|15912.3|15923.2|15921.8|15908.2|15906.8|764
1693811700000|2023-09-04 07:15:00|15914.2|15912.8|15921.2|15919.8|15926.2|15924.8|15907.7|15906.3|1030
1693812000000|2023-09-04 07:20:00|15922.2|15920.8|15927.7|15926.3|15928.2|15926.8|15911.7|15910.3|530
1693812300000|2023-09-04 07:25:00|15928.2|15926.8|15935.7|15934.3|15938.7|15937.3|15926.2|15924.8|579
1693812600000|2023-09-04 07:30:00|15936.2|15934.8|15937.7|15936.3|15947.2|15945.8|15932.7|15931.3|778
1693812900000|2023-09-04 07:35:00|15937.2|15935.8|15952.2|15950.8|15954.7|15953.3|15937.2|15935.8|649
1693813200000|2023-09-04 07:40:00|15952.7|15951.3|15952.6|15951.2|15962.6|15961.2|15948.2|15946.8|873
1693813500000|2023-09-04 07:45:00|15953.6|15952.2|15941.6|15940.2|15959.1|15957.7|15936.6|15935.2|776
1693813800000|2023-09-04 07:50:00|15942.1|15940.7|15922.6|15921.2|15948.1|15946.7|15921.6|15920.2|784
1693814100000|2023-09-04 07:55:00|15923.1|15921.7|15934.6|15933.2|15935.6|15934.2|15921.1|15919.7|531
1693814400000|2023-09-04 08:00:00|15935.1|15933.7|15931.1|15929.7|15939.1|15937.7|15923.6|15922.2|660
1693814700000|2023-09-04 08:05:00|15930.6|15929.2|15934.6|15933.2|15937.1|15935.7|15926.1|15924.7|394
1693815000000|2023-09-04 08:10:00|15935.1|15933.7|15946.6|15945.2|15948.6|15947.2|15934.6|15933.2|302
1693815300000|2023-09-04 08:15:00|15947.1|15945.7|15940.6|15939.2|15950.1|15948.7|15939.6|15938.2|249
1693815600000|2023-09-04 08:20:00|15941.1|15939.7|15955.6|15954.2|15959.1|15957.7|15941.1|15939.7|334
1693815900000|2023-09-04 08:25:00|15956.1|15954.7|15944.1|15942.7|15958.6|15957.2|15942.6|15941.2|312
1693816200000|2023-09-04 08:30:00|15943.6|15942.2|15937.1|15935.7|15946.6|15945.2|15933.6|15932.2|401
1693816500000|2023-09-04 08:35:00|15937.6|15936.2|15941.6|15940.2|15946.1|15944.7|15936.6|15935.2|167
1693816800000|2023-09-04 08:40:00|15941.1|15939.7|15941.1|15939.7|15942.6|15941.2|15930.6|15929.2|442
1693817100000|2023-09-04 08:45:00|15941.6|15940.2|15945.6|15944.2|15947.6|15946.2|15936.6|15935.2|207
1693817400000|2023-09-04 08:50:00|15946.1|15944.7|15932.1|15930.7|15947.6|15946.2|15930.6|15929.2|178
1693817700000|2023-09-04 08:55:00|15932.6|15931.2|15942.6|15941.2|15943.1|15941.7|15932.1|15930.7|259
1693818000000|2023-09-04 09:00:00|15943.1|15941.7|15940.6|15939.2|15943.6|15942.2|15937.6|15936.2|234
1693818300000|2023-09-04 09:05:00|15940.1|15938.7|15943.6|15942.2|15946.1|15944.7|15935.6|15934.2|223
1693818600000|2023-09-04 09:10:00|15944.1|15942.7|15935.1|15933.7|15944.1|15942.7|15935.1|15933.7|178
1693818900000|2023-09-04 09:15:00|15935.6|15934.2|15943.6|15942.2|15943.6|15942.2|15931.6|15930.2|348
1693819200000|2023-09-04 09:20:00|15944.1|15942.7|15949.6|15948.2|15951.6|15950.2|15942.6|15941.2|282
1693819500000|2023-09-04 09:25:00|15949.1|15947.7|15942.6|15941.2|15951.6|15950.2|15942.6|15941.2|323
1693819800000|2023-09-04 09:30:00|15943.1|15941.7|15935.6|15934.2|15944.6|15943.2|15935.6|15934.2|210
1693820100000|2023-09-04 09:35:00|15936.1|15934.7|15938.1|15936.7|15940.6|15939.2|15930.1|15928.7|211
1693820400000|2023-09-04 09:40:00|15937.6|15936.2|15928.1|15926.7|15939.6|15938.2|15926.6|15925.2|185
1693820700000|2023-09-04 09:45:00|15928.6|15927.2|15924.6|15923.2|15929.6|15928.2|15918.6|15917.2|214
1693821000000|2023-09-04 09:50:00|15925.1|15923.7|15920.6|15919.2|15925.6|15924.2|15916.6|15915.2|151
1693821300000|2023-09-04 09:55:00|15921.1|15919.7|15920.6|15919.2|15921.1|15919.7|15912.6|15911.2|184
1693821600000|2023-09-04 10:00:00|15919.6|15918.2|15925.6|15924.2|15926.1|15924.7|15917.1|15915.7|185
1693821900000|2023-09-04 10:05:00|15926.1|15924.7|15930.6|15929.2|15930.6|15929.2|15921.6|15920.2|107
1693822200000|2023-09-04 10:10:00|15931.1|15929.7|15923.1|15921.7|15935.6|15934.2|15922.1|15920.7|185
1693822500000|2023-09-04 10:15:00|15923.6|15922.2|15923.1|15921.7|15925.6|15924.2|15921.6|15920.2|115
1693822800000|2023-09-04 10:20:00|15923.6|15922.2|15920.6|15919.2|15924.6|15923.2|15918.6|15917.2|94
1693823100000|2023-09-04 10:25:00|15921.1|15919.7|15914.6|15913.2|15921.6|15920.2|15914.6|15913.2|70
1693823400000|2023-09-04 10:30:00|15915.1|15913.7|15916.6|15915.2|15920.1|15918.7|15911.6|15910.2|142
1693823700000|2023-09-04 10:35:00|15917.1|15915.7|15920.1|15918.7|15920.1|15918.7|15915.1|15913.7|92
1693824000000|2023-09-04 10:40:00|15920.6|15919.2|15917.6|15916.2|15921.1|15919.7|15916.1|15914.7|105
1693824300000|2023-09-04 10:45:00|15917.1|15915.7|15915.6|15914.2|15918.1|15916.7|15913.6|15912.2|118
1693824600000|2023-09-04 10:50:00|15916.1|15914.7|15912.6|15911.2|15918.6|15917.2|15911.1|15909.7|128
1693824900000|2023-09-04 10:55:00|15913.1|15911.7|15916.1|15914.7|15916.6|15915.2|15906.6|15905.2|186
1693825200000|2023-09-04 11:00:00|15916.6|15915.2|15921.1|15919.7|15921.6|15920.2|15914.6|15913.2|135
1693825500000|2023-09-04 11:05:00|15921.6|15920.2|15915.6|15914.2|15921.6|15920.2|15913.1|15911.7|83
1693825800000|2023-09-04 11:10:00|15915.1|15913.7|15913.6|15912.2|15917.1|15915.7|15913.6|15912.2|63
1693826100000|2023-09-04 11:15:00|15912.6|15911.2|15911.6|15910.2|15915.6|15914.2|15909.6|15908.2|98
1693826400000|2023-09-04 11:20:00|15911.1|15909.7|15903.1|15901.7|15912.6|15911.2|15903.1|15901.7|115
1693826700000|2023-09-04 11:25:00|15902.6|15901.2|15896.1|15894.7|15903.6|15902.2|15893.1|15891.7|339
1693827000000|2023-09-04 11:30:00|15895.6|15894.2|15902.1|15900.7|15902.6|15901.2|15894.1|15892.7|215
1693827300000|2023-09-04 11:35:00|15901.6|15900.2|15891.1|15889.7|15902.6|15901.2|15888.6|15887.2|199
1693827600000|2023-09-04 11:40:00|15891.7|15890.3|15898.2|15896.8|15898.2|15896.8|15890.2|15888.8|125
1693827900000|2023-09-04 11:45:00|15897.7|15896.3|15886.7|15885.3|15898.7|15897.3|15885.7|15884.3|185
1693828200000|2023-09-04 11:50:00|15886.2|15884.8|15887.2|15885.8|15889.2|15887.8|15882.7|15881.3|167
1693828500000|2023-09-04 11:55:00|15886.7|15885.3|15893.2|15891.8|15894.2|15892.8|15885.2|15883.8|256
1693828800000|2023-09-04 12:00:00|15892.2|15890.8|15886.2|15884.8|15893.2|15891.8|15884.7|15883.3|205
1693829100000|2023-09-04 12:05:00|15885.7|15884.3|15882.7|15881.3|15888.2|15886.8|15875.7|15874.3|380
1693829400000|2023-09-04 12:10:00|15882.2|15880.8|15880.2|15878.8|15882.7|15881.3|15876.2|15874.8|185
1693829700000|2023-09-04 12:15:00|15878.7|15877.3|15876.2|15874.8|15882.2|15880.8|15874.7|15873.3|233
1693830000000|2023-09-04 12:20:00|15876.7|15875.3|15871.7|15870.3|15876.7|15875.3|15869.2|15867.8|228
1693830300000|2023-09-04 12:25:00|15871.2|15869.8|15877.2|15875.8|15883.7|15882.3|15871.2|15869.8|336
1693830600000|2023-09-04 12:30:00|15876.2|15874.8|15862.2|15860.8|15877.2|15875.8|15862.2|15860.8|274
1693830900000|2023-09-04 12:35:00|15862.7|15861.3|15867.2|15865.8|15867.2|15865.8|15861.2|15859.8|236
1693831200000|2023-09-04 12:40:00|15866.2|15864.8|15865.2|15863.8|15867.2|15865.8|15860.2|15858.8|283
1693831500000|2023-09-04 12:45:00|15864.7|15863.3|15873.2|15871.8|15873.2|15871.8|15857.7|15856.3|494
1693831800000|2023-09-04 12:50:00|15872.7|15871.3|15880.7|15879.3|15881.2|15879.8|15867.2|15865.8|231
1693832100000|2023-09-04 12:55:00|15881.2|15879.8|15877.2|15875.8|15886.2|15884.8|15876.2|15874.8|326
1693832400000|2023-09-04 13:00:00|15876.7|15875.3|15875.2|15873.8|15877.7|15876.3|15870.7|15869.3|170
1693832700000|2023-09-04 13:05:00|15875.7|15874.3|15875.2|15873.8|15878.2|15876.8|15871.2|15869.8|147
1693833000000|2023-09-04 13:10:00|15874.7|15873.3|15874.7|15873.3|15876.2|15874.8|15871.7|15870.3|113
1693833300000|2023-09-04 13:15:00|15874.2|15872.8|15881.2|15879.8|15882.2|15880.8|15869.7|15868.3|243
1693833600000|2023-09-04 13:20:00|15880.7|15879.3|15877.2|15875.8|15882.7|15881.3|15876.7|15875.3|138
1693833900000|2023-09-04 13:25:00|15876.7|15875.3|15876.2|15874.8|15879.2|15877.8|15871.7|15870.3|215
1693834200000|2023-09-04 13:30:00|15875.2|15873.8|15870.7|15869.3|15877.7|15876.3|15867.2|15865.8|323
1693834500000|2023-09-04 13:35:00|15870.2|15868.8|15865.7|15864.3|15873.2|15871.8|15865.2|15863.8|152
1693834800000|2023-09-04 13:40:00|15865.2|15863.8|15875.7|15874.3|15876.7|15875.3|15864.2|15862.8|148
1693835100000|2023-09-04 13:45:00|15876.2|15874.8|15865.7|15864.3|15876.2|15874.8|15864.2|15862.8|148
1693835400000|2023-09-04 13:50:00|15865.2|15863.8|15870.7|15869.3|15870.7|15869.3|15862.2|15860.8|172
1693835700000|2023-09-04 13:55:00|15870.2|15868.8|15866.7|15865.3|15870.7|15869.3|15864.7|15863.3|190
1693836000000|2023-09-04 14:00:00|15866.2|15864.8|15846.7|15845.3|15866.2|15864.8|15846.7|15845.3|472
1693836300000|2023-09-04 14:05:00|15846.2|15844.8|15847.7|15846.3|15850.2|15848.8|15838.2|15836.8|550
1693836600000|2023-09-04 14:10:00|15846.9|15845.5|15846.9|15845.5|15849.4|15848|15839.9|15838.5|318
1693836900000|2023-09-04 14:15:00|15846.4|15845|15840.4|15839|15847.4|15846|15837.9|15836.5|223
1693837200000|2023-09-04 14:20:00|15839.9|15838.5|15835.4|15834|15841.4|15840|15834.9|15833.5|270
1693837500000|2023-09-04 14:25:00|15834.9|15833.5|15817.9|15816.5|15836.4|15835|15815.4|15814|732
1693837800000|2023-09-04 14:30:00|15818.4|15817|15810.4|15809|15818.4|15817|15806.9|15805.5|464
1693838100000|2023-09-04 14:35:00|15809.9|15808.5|15814.4|15813|15815.4|15814|15803.4|15802|518
1693838400000|2023-09-04 14:40:00|15812.4|15811|15822.4|15821|15824.4|15823|15812.4|15811|574
1693838700000|2023-09-04 14:45:00|15821.9|15820.5|15806.9|15805.5|15822.4|15821|15803.9|15802.5|464
1693839000000|2023-09-04 14:50:00|15806.4|15805|15813.4|15812|15814.4|15813|15801.4|15800|412
1693839300000|2023-09-04 14:55:00|15813.9|15812.5|15799.9|15798.5|15814.4|15813|15796.4|15795|524
1693839600000|2023-09-04 15:00:00|15799.4|15798|15811.4|15810|15811.4|15810|15797.4|15796|638
1693839900000|2023-09-04 15:05:00|15812.4|15811|15809.4|15808|15812.4|15811|15797.4|15796|383
1693840200000|2023-09-04 15:10:00|15809.9|15808.5|15811.4|15810|15813.4|15812|15807.9|15806.5|203
1693840500000|2023-09-04 15:15:00|15810.4|15809|15814.4|15813|15815.4|15814|15804.4|15803|434
1693840800000|2023-09-04 15:20:00|15813.4|15812|15807.4|15806|15814.9|15813.5|15806.4|15805|381
1693841100000|2023-09-04 15:25:00|15809.9|15808.5|15809.4|15808|15811.4|15810|15806.9|15805.5|407
1693841400000|2023-09-04 15:30:00|15810.1|15807.3|15821.6|15818.8|15822.1|15819.3|15809.1|15806.3|655
1693841700000|2023-09-04 15:35:00|15821.1|15818.3|15826.1|15823.3|15826.1|15823.3|15821.1|15818.3|338
1693842000000|2023-09-04 15:40:00|15827.1|15824.3|15831.1|15828.3|15831.1|15828.3|15826.1|15823.3|192
1693842300000|2023-09-04 15:45:00|15830.6|15827.8|15829.1|15826.3|15832.1|15829.3|15827.1|15824.3|149
1693842600000|2023-09-04 15:50:00|15828.6|15825.8|15827.1|15824.3|15829.1|15826.3|15824.1|15821.3|87
1693842900000|2023-09-04 15:55:00|15827.6|15824.8|15823.1|15820.3|15828.6|15825.8|15822.6|15819.8|42
1693843200000|2023-09-04 16:00:00|15823.6|15820.8|15827.1|15824.3|15827.6|15824.8|15823.1|15820.3|44
1693843500000|2023-09-04 16:05:00|15826.6|15823.8|15826.1|15823.3|15827.1|15824.3|15823.1|15820.3|54
1693843800000|2023-09-04 16:10:00|15826.6|15823.8|15828.1|15825.3|15829.1|15826.3|15826.1|15823.3|53
1693844100000|2023-09-04 16:15:00|15827.6|15824.8|15827.1|15824.3|15828.1|15825.3|15826.1|15823.3|38
1693844400000|2023-09-04 16:20:00|15827.6|15824.8|15829.1|15826.3|15830.6|15827.8|15827.1|15824.3|45
1693844700000|2023-09-04 16:25:00|15828.6|15825.8|15826.1|15823.3|15829.1|15826.3|15825.1|15822.3|31
1693845000000|2023-09-04 16:30:00|15826.6|15823.8|15829.1|15826.3|15829.1|15826.3|15826.6|15823.8|25
1693845300000|2023-09-04 16:35:00|15828.6|15825.8|15828.6|15825.8|15830.6|15827.8|15828.1|15825.3|29
1693845600000|2023-09-04 16:40:00|15829.1|15826.3|15831.1|15828.3|15831.1|15828.3|15828.1|15825.3|14
1693845900000|2023-09-04 16:45:00|15832.1|15829.3|15828.6|15825.8|15832.1|15829.3|15828.1|15825.3|53
1693846200000|2023-09-04 16:50:00|15828.1|15825.3|15829.6|15826.8|15830.1|15827.3|15827.1|15824.3|47
1693846500000|2023-09-04 16:55:00|15830.1|15827.3|15826.1|15823.3|15832.1|15829.3|15826.1|15823.3|67
1693846800000|2023-09-04 17:00:00|15825.6|15822.8|15826.6|15823.8|15828.6|15825.8|15825.6|15822.8|9
1693847100000|2023-09-04 17:05:00|15826.1|15823.3|15829.1|15826.3|15829.6|15826.8|15825.1|15822.3|12
1693847400000|2023-09-04 17:10:00|15828.6|15825.8|15827.1|15824.3|15829.1|15826.3|15827.1|15824.3|9
1693847700000|2023-09-04 17:15:00|15827.6|15824.8|15828.6|15825.8|15829.1|15826.3|15827.6|15824.8|13
1693848000000|2023-09-04 17:20:00|15830.1|15827.3|15826.6|15823.8|15830.1|15827.3|15826.1|15823.3|25
1693848300000|2023-09-04 17:25:00|15827.1|15824.3|15827.6|15824.8|15828.1|15825.3|15826.6|15823.8|8
1693848600000|2023-09-04 17:30:00|15827.1|15824.3|15828.1|15825.3|15828.1|15825.3|15827.1|15824.3|3
1693848900000|2023-09-04 17:35:00|15827.1|15824.3|15827.1|15824.3|15827.1|15824.3|15827.1|15824.3|14
1693849200000|2023-09-04 17:40:00|15827.6|15824.8|15827.6|15824.8|15827.6|15824.8|15827.1|15824.3|5
1693849500000|2023-09-04 17:45:00|15827.1|15824.3|15828.1|15825.3|15828.1|15825.3|15827.1|15824.3|2
1693849800000|2023-09-04 17:50:00|15827.1|15824.3|15828.1|15825.3|15828.1|15825.3|15827.1|15824.3|1
1693850100000|2023-09-04 17:55:00|15827.6|15824.8|15824.6|15821.8|15827.6|15824.8|15824.1|15821.3|37
1693850400000|2023-09-04 18:00:00|15824.1|15821.3|15824.6|15821.8|15825.6|15822.8|15824.1|15821.3|17
1693850700000|2023-09-04 18:05:00|15825.6|15822.8|15826.6|15823.8|15827.1|15824.3|15825.6|15822.8|8
1693851000000|2023-09-04 18:10:00|15827.1|15824.3|15828.1|15825.3|15828.1|15825.3|15827.1|15824.3|5
1693851300000|2023-09-04 18:15:00|15827.1|15824.3|15827.6|15824.8|15827.6|15824.8|15826.6|15823.8|14
1693851600000|2023-09-04 18:20:00|15827.1|15824.3|15826.6|15823.8|15829.1|15826.3|15826.6|15823.8|32
1693851900000|2023-09-04 18:25:00|15827.1|15824.3|15826.1|15823.3|15827.1|15824.3|15825.6|15822.8|6
1693852200000|2023-09-04 18:30:00|15825.1|15822.3|15825.1|15822.3|15825.1|15822.3|15825.1|15822.3|8
1693852500000|2023-09-04 18:35:00|15826.1|15823.3|15826.1|15823.3|15826.6|15823.8|15826.1|15823.3|9
1693852800000|2023-09-04 18:40:00|15827.1|15824.3|15825.6|15822.8|15827.1|15824.3|15825.6|15822.8|23
1693853100000|2023-09-04 18:45:00|15825.1|15822.3|15825.6|15822.8|15825.6|15822.8|15825.1|15822.3|2
1693853400000|2023-09-04 18:50:00|15825.1|15822.3|15826.1|15823.3|15826.1|15823.3|15825.1|15822.3|7
1693853700000|2023-09-04 18:55:00|15826.6|15823.8|15826.1|15823.3|15826.6|15823.8|15826.1|15823.3|5
1693854000000|2023-09-04 19:00:00|15825.6|15822.8|15827.1|15824.3|15827.1|15824.3|15825.1|15822.3|10
1693854300000|2023-09-04 19:05:00|15827.6|15824.8|15827.1|15824.3|15827.6|15824.8|15827.1|15824.3|11
1693854600000|2023-09-04 19:10:00|15827.6|15824.8|15828.1|15825.3|15828.6|15825.8|15827.6|15824.8|12
1693854900000|2023-09-04 19:15:00|15827.6|15824.8|15828.1|15825.3|15828.1|15825.3|15827.1|15824.3|9
1693855200000|2023-09-04 19:20:00|15827.6|15824.8|15827.6|15824.8|15828.1|15825.3|15827.1|15824.3|9
1693855500000|2023-09-04 19:25:00|15828.1|15825.3|15827.6|15824.8|15828.1|15825.3|15827.6|15824.8|19
1693855800000|2023-09-04 19:30:00|15827.1|15824.3|15827.1|15824.3|15827.6|15824.8|15826.6|15823.8|17
1693856100000|2023-09-04 19:35:00|15827.6|15824.8|15825.1|15822.3|15827.6|15824.8|15825.1|15822.3|6
1693856400000|2023-09-04 19:40:00|15825.6|15822.8|15826.1|15823.3|15826.1|15823.3|15825.1|15822.3|9
1693856700000|2023-09-04 19:45:00|15825.1|15822.3|15825.1|15822.3|15826.1|15823.3|15825.1|15822.3|16
1693857000000|2023-09-04 19:50:00|15825.6|15822.8|15826.1|15823.3|15827.1|15824.3|15825.1|15822.3|39
1693857300000|2023-09-04 19:55:00|15826.6|15823.8|15827.1|15824.3|15827.6|15824.8|15825.1|15822.3|98
1693857600000|2023-09-04 20:00:00|15829.2|15822.2|15829.2|15822.2|15829.2|15822.2|15829.2|15822.2|7
1693858200000|2023-09-04 20:10:00|15829.3|15822.3|15829.2|15822.2|15829.3|15822.3|15829.2|15822.2|0
1693858500000|2023-09-04 20:15:00|15829.1|15822.1|15829.1|15822.1|15829.1|15822.1|15829.1|15822.1|0
1693860000000|2023-09-04 20:40:00|15828.3|15821.3|15827.6|15820.6|15828.3|15821.3|15827.6|15820.6|0
1693860300000|2023-09-04 20:45:00|15827.5|15820.5|15827.5|15820.5|15827.5|15820.5|15827.5|15820.5|0
1693860900000|2023-09-04 20:55:00|15823.1|15816.1|15822.6|15815.6|15823.1|15816.1|15822.6|15815.6|0
1693861200000|2023-09-04 21:00:00|15822.7|15815.7|15826.6|15819.6|15826.6|15819.6|15822.6|15815.6|0
1693861500000|2023-09-04 21:05:00|15826.7|15819.7|15826.7|15819.7|15826.7|15819.7|15826.7|15819.7|0
1693862100000|2023-09-04 21:15:00|15822.7|15815.7|15822.3|15815.3|15822.7|15815.7|15822.3|15815.3|0
1693863000000|2023-09-04 21:30:00|15822.4|15815.4|15822.4|15815.4|15822.4|15815.4|15822.4|15815.4|0
1693863600000|2023-09-04 21:40:00|15822.6|15815.6|15822.6|15815.6|15822.6|15815.6|15822.6|15815.6|0
1693863900000|2023-09-04 21:45:00|15822.5|15815.5|15822.6|15815.6|15822.6|15815.6|15822.5|15815.5|0
1693864200000|2023-09-04 21:50:00|15822.5|15815.5|15822.5|15815.5|15822.5|15815.5|15822.5|15815.5|0
1693864800000|2023-09-04 22:00:00|15826.3|15819.3|15824.1|15817.1|15831.3|15824.3|15824.1|15817.1|0
1693865100000|2023-09-04 22:05:00|15824|15817|15822.3|15815.3|15824.1|15817.1|15822.3|15815.3|0
1693865400000|2023-09-04 22:10:00|15822.2|15815.2|15818.4|15811.4|15822.2|15815.2|15815.8|15808.8|0
1693865700000|2023-09-04 22:15:00|15818.3|15811.3|15819.2|15812.2|15819.2|15812.2|15817.3|15810.3|0
1693866000000|2023-09-04 22:20:00|15819.7|15812.7|15817.3|15810.3|15820.1|15813.1|15815.5|15808.5|0
1693866300000|2023-09-04 22:25:00|15818.1|15811.1|15820.6|15813.6|15820.6|15813.6|15818|15811|0
1693866600000|2023-09-04 22:30:00|15819.8|15812.8|15817.1|15810.1|15819.8|15812.8|15817.1|15810.1|0
1693866900000|2023-09-04 22:35:00|15818|15811|15818|15811|15818.9|15811.9|15816.2|15809.2|0
1693867200000|2023-09-04 22:40:00|15818.1|15811.1|15822.6|15815.6|15822.6|15815.6|15817.2|15810.2|0
1693867500000|2023-09-04 22:45:00|15821.7|15814.7|15822.6|15815.6|15822.6|15815.6|15821.7|15814.7|0
1693867800000|2023-09-04 22:50:00|15821.8|15814.8|15824.2|15817.2|15825.1|15818.1|15821.8|15814.8|0
1693868100000|2023-09-04 22:55:00|15823.4|15816.4|15823.3|15816.3|15823.4|15816.4|15823.3|15816.3|0
1693868400000|2023-09-04 23:00:00|15824.2|15817.2|15820.6|15813.6|15824.2|15817.2|15820.6|15813.6|0
1693868700000|2023-09-04 23:05:00|15820.2|15813.2|15823.4|15816.4|15823.4|15816.4|15819.8|15812.8|0
1693869000000|2023-09-04 23:10:00|15824.2|15817.2|15824.2|15817.2|15825.1|15818.1|15823.4|15816.4|0
1693869300000|2023-09-04 23:15:00|15823.4|15816.4|15826|15819|15826|15819|15823.4|15816.4|0
1693869600000|2023-09-04 23:20:00|15826.9|15819.9|15826.2|15819.2|15826.9|15819.9|15824.9|15817.9|0
1693869900000|2023-09-04 23:25:00|15825.7|15818.7|15826.2|15819.2|15826.2|15819.2|15825.3|15818.3|0
1693870200000|2023-09-04 23:30:00|15825.3|15818.3|15829.6|15822.6|15830.6|15823.6|15824.4|15817.4|0
1693870500000|2023-09-04 23:35:00|15828.8|15821.8|15829.7|15822.7|15829.7|15822.7|15827.8|15820.8|0
1693870800000|2023-09-04 23:40:00|15830.4|15823.4|15832.2|15825.2|15832.2|15825.2|15830.4|15823.4|0
1693871100000|2023-09-04 23:45:00|15831.4|15824.4|15831.1|15824.1|15832.2|15825.2|15830.2|15823.2|0
1693871400000|2023-09-04 23:50:00|15832|15825|15830|15823|15832|15825|15829.2|15822.2|0
1693871700000|2023-09-04 23:55:00|15829.6|15822.6|15827.4|15820.4|15830|15823|15827.3|15820.3|0
1693872000000|2023-09-05 00:00:00|15828.3|15821.3|15829.2|15822.2|15830|15823|15826.5|15819.5|0
1693872300000|2023-09-05 00:05:00|15829.6|15822.6|15819.4|15812.4|15830|15823|15816.9|15809.9|0
1693872600000|2023-09-05 00:10:00|15818.6|15811.6|15815.5|15808.5|15821.2|15814.2|15814.2|15807.2|0
1693872900000|2023-09-05 00:15:00|15815.9|15808.9|15823.9|15818.9|15828.9|15823.9|15815|15808|70
1693873200000|2023-09-05 00:20:00|15824.4|15819.4|15815.4|15810.4|15824.9|15819.9|15813.9|15808.9|27
1693873500000|2023-09-05 00:25:00|15814.9|15809.9|15817.9|15812.9|15818.9|15813.9|15811.9|15806.9|36
1693873800000|2023-09-05 00:30:00|15817.4|15812.4|15815.9|15810.9|15817.9|15812.9|15811.4|15806.4|17
1693874100000|2023-09-05 00:35:00|15816.4|15811.4|15815.9|15810.9|15818.9|15813.9|15815.9|15810.9|0
1693874400000|2023-09-05 00:40:00|15815.4|15810.4|15808.9|15803.9|15815.4|15810.4|15807.9|15802.9|11
1693874700000|2023-09-05 00:45:00|15808.4|15803.4|15811.9|15806.9|15812.9|15807.9|15806.9|15801.9|5
1693875000000|2023-09-05 00:50:00|15812.4|15807.4|15808.4|15803.4|15812.9|15807.9|15805.4|15800.4|13
1693875300000|2023-09-05 00:55:00|15808.9|15803.9|15805.9|15800.9|15810.4|15805.4|15804.9|15799.9|24
1693875600000|2023-09-05 01:00:00|15805.4|15800.4|15805.9|15800.9|15807.9|15802.9|15802.4|15797.4|22
1693875900000|2023-09-05 01:05:00|15805.4|15800.4|15805.9|15800.9|15806.4|15801.4|15802.4|15797.4|11
1693876200000|2023-09-05 01:10:00|15806.4|15801.4|15806.9|15801.9|15810.4|15805.4|15805.4|15800.4|27
1693876500000|2023-09-05 01:15:00|15806.4|15801.4|15807.9|15802.9|15808.9|15803.9|15800.4|15795.4|46
1693876800000|2023-09-05 01:20:00|15807.4|15802.4|15810.9|15805.9|15812.4|15807.4|15806.9|15801.9|16
1693877100000|2023-09-05 01:25:00|15810.4|15805.4|15815.9|15810.9|15815.9|15810.9|15807.4|15802.4|33
1693877400000|2023-09-05 01:30:00|15815.4|15810.4|15819.9|15814.9|15822.4|15817.4|15812.4|15807.4|167
1693877700000|2023-09-05 01:35:00|15820.4|15815.4|15809.9|15804.9|15820.4|15815.4|15805.9|15800.9|29
1693878000000|2023-09-05 01:40:00|15809.4|15804.4|15809.9|15804.9|15815.4|15810.4|15808.4|15803.4|25
1693878300000|2023-09-05 01:45:00|15809.4|15804.4|15799.4|15794.4|15809.4|15804.4|15797.9|15792.9|53
1693878600000|2023-09-05 01:50:00|15798.9|15793.9|15800.9|15795.9|15802.4|15797.4|15795.9|15790.9|18
1693878900000|2023-09-05 01:55:00|15800.4|15795.4|15794.4|15789.4|15800.4|15795.4|15791.4|15786.4|67
1693879200000|2023-09-05 02:00:00|15793.4|15788.4|15794.9|15789.9|15795.4|15790.4|15792.4|15787.4|41
1693879500000|2023-09-05 02:05:00|15795.4|15790.4|15794.4|15789.4|15795.4|15790.4|15791.9|15786.9|29
1693879800000|2023-09-05 02:10:00|15794.9|15789.9|15790.9|15785.9|15795.4|15790.4|15786.9|15781.9|121
1693880100000|2023-09-05 02:15:00|15790.4|15785.4|15792.9|15787.9|15793.9|15788.9|15786.9|15781.9|19
1693880400000|2023-09-05 02:20:00|15792.4|15787.4|15784.9|15779.9|15793.4|15788.4|15784.4|15779.4|20
1693880700000|2023-09-05 02:25:00|15785.4|15780.4|15782.4|15777.4|15787.4|15782.4|15782.4|15777.4|57
1693881000000|2023-09-05 02:30:00|15781.4|15776.4|15782.4|15777.4|15782.9|15777.9|15776.4|15771.4|51
1693881300000|2023-09-05 02:35:00|15782.9|15777.9|15783.4|15778.4|15786.4|15781.4|15782.4|15777.4|18
1693881600000|2023-09-05 02:40:00|15782.9|15777.9|15784.9|15779.9|15785.4|15780.4|15781.9|15776.9|8
1693881900000|2023-09-05 02:45:00|15784.4|15779.4|15793.4|15788.4|15793.4|15788.4|15782.4|15777.4|92
1693882200000|2023-09-05 02:50:00|15792.9|15787.9|15790.9|15785.9|15794.4|15789.4|15790.4|15785.4|38
1693882500000|2023-09-05 02:55:00|15791.4|15786.4|15792.9|15787.9|15793.4|15788.4|15789.9|15784.9|3
1693882800000|2023-09-05 03:00:00|15793.4|15788.4|15787.9|15782.9|15793.4|15788.4|15786.9|15781.9|7
1693883100000|2023-09-05 03:05:00|15787.4|15782.4|15786.4|15781.4|15788.4|15783.4|15784.9|15779.9|15
1693883400000|2023-09-05 03:10:00|15786.9|15781.9|15783.9|15778.9|15788.9|15783.9|15782.4|15777.4|20
1693883700000|2023-09-05 03:15:00|15783.4|15778.4|15779.9|15774.9|15785.4|15780.4|15779.9|15774.9|9
1693884000000|2023-09-05 03:20:00|15779.4|15774.4|15784.9|15779.9|15785.9|15780.9|15778.9|15773.9|4
1693884300000|2023-09-05 03:25:00|15784.4|15779.4|15788.4|15783.4|15790.9|15785.9|15783.9|15778.9|23
1693884600000|2023-09-05 03:30:00|15787.9|15782.9|15788.9|15783.9|15791.4|15786.4|15785.4|15780.4|8
1693884900000|2023-09-05 03:35:00|15788.4|15783.4|15786.9|15781.9|15788.9|15783.9|15786.4|15781.4|4
1693885200000|2023-09-05 03:40:00|15787.4|15782.4|15787.9|15782.9|15788.9|15783.9|15786.4|15781.4|4
1693885500000|2023-09-05 03:45:00|15787.4|15782.4|15785.4|15780.4|15788.4|15783.4|15785.4|15780.4|6
1693885800000|2023-09-05 03:50:00|15785.9|15780.9|15786.4|15781.4|15787.9|15782.9|15785.4|15780.4|5
1693886100000|2023-09-05 03:55:00|15785.9|15780.9|15785.9|15780.9|15788.4|15783.4|15782.9|15777.9|8
1693886400000|2023-09-05 04:00:00|15785.4|15780.4|15786.4|15781.4|15787.4|15782.4|15783.9|15778.9|7
1693886700000|2023-09-05 04:05:00|15785.9|15780.9|15788.9|15783.9|15789.4|15784.4|15785.4|15780.4|3
1693887000000|2023-09-05 04:10:00|15788.4|15783.4|15787.4|15782.4|15788.9|15783.9|15786.9|15781.9|3
1693887300000|2023-09-05 04:15:00|15787.9|15782.9|15786.9|15781.9|15788.4|15783.4|15785.9|15780.9|6
1693887600000|2023-09-05 04:20:00|15787.4|15782.4|15789.9|15784.9|15790.9|15785.9|15786.4|15781.4|5
1693887900000|2023-09-05 04:25:00|15789.4|15784.4|15788.9|15783.9|15789.9|15784.9|15787.4|15782.4|4
1693888200000|2023-09-05 04:30:00|15788.4|15783.4|15788.9|15783.9|15789.4|15784.4|15787.4|15782.4|1
1693888500000|2023-09-05 04:35:00|15788.4|15783.4|15788.9|15783.9|15790.9|15785.9|15787.9|15782.9|5
1693888800000|2023-09-05 04:40:00|15789.4|15784.4|15790.9|15785.9|15791.4|15786.4|15788.9|15783.9|8
1693889100000|2023-09-05 04:45:00|15790.4|15785.4|15789.4|15784.4|15791.4|15786.4|15788.4|15783.4|3
1693889400000|2023-09-05 04:50:00|15788.9|15783.9|15792.9|15787.9|15793.4|15788.4|15788.9|15783.9|8
1693889700000|2023-09-05 04:55:00|15792.4|15787.4|15792.4|15787.4|15794.4|15789.4|15790.9|15785.9|9
1693890000000|2023-09-05 05:00:00|15793.4|15788.4|15792.9|15787.9|15794.4|15789.4|15792.4|15787.4|23
1693890300000|2023-09-05 05:05:00|15793.4|15788.4|15791.4|15786.4|15794.4|15789.4|15790.9|15785.9|27
1693890600000|2023-09-05 05:10:00|15791.9|15786.9|15792.9|15787.9|15792.9|15787.9|15789.9|15784.9|20
1693890900000|2023-09-05 05:15:00|15792.4|15787.4|15790.9|15785.9|15793.9|15788.9|15790.9|15785.9|13
1693891200000|2023-09-05 05:20:00|15791.4|15786.4|15783.4|15778.4|15791.9|15786.9|15782.9|15777.9|29
1693891500000|2023-09-05 05:25:00|15783.9|15778.9|15781.4|15776.4|15784.4|15779.4|15781.4|15776.4|24
1693891800000|2023-09-05 05:30:00|15781.9|15776.9|15780.9|15775.9|15782.9|15777.9|15778.9|15773.9|26
1693892100000|2023-09-05 05:35:00|15780.4|15775.4|15784.4|15779.4|15784.4|15779.4|15780.4|15775.4|28
1693892400000|2023-09-05 05:40:00|15785.4|15780.4|15786.4|15781.4|15787.9|15782.9|15783.9|15778.9|18
1693892700000|2023-09-05 05:45:00|15786.9|15781.9|15793.9|15788.9|15795.9|15790.9|15785.4|15780.4|34
1693893000000|2023-09-05 05:50:00|15794.4|15789.4|15789.4|15784.4|15795.4|15790.4|15786.4|15781.4|41
1693893300000|2023-09-05 05:55:00|15789.9|15784.9|15783.4|15778.4|15791.4|15786.4|15781.4|15776.4|48
1693893600000|2023-09-05 06:00:00|15782.3|15779.5|15782.8|15780|15791.3|15788.5|15775.3|15772.5|360
1693893900000|2023-09-05 06:05:00|15782.3|15779.5|15785.8|15783|15787.3|15784.5|15778.3|15775.5|214
1693894200000|2023-09-05 06:10:00|15785.3|15782.5|15775.8|15773|15786.8|15784|15775.8|15773|133
1693894500000|2023-09-05 06:15:00|15776.3|15773.5|15767.8|15765|15776.3|15773.5|15764.3|15761.5|324
1693894800000|2023-09-05 06:20:00|15768.3|15765.5|15771.3|15768.5|15775.8|15773|15764.3|15761.5|222
1693895100000|2023-09-05 06:25:00|15771.8|15769|15769.3|15766.5|15774.3|15771.5|15765.8|15763|228
1693895400000|2023-09-05 06:30:00|15768.8|15766|15772.3|15769.5|15775.8|15773|15765.3|15762.5|183
1693895700000|2023-09-05 06:35:00|15772.8|15770|15768.3|15765.5|15773.3|15770.5|15766.8|15764|121
1693896000000|2023-09-05 06:40:00|15768.8|15766|15761.3|15758.5|15769.3|15766.5|15756.3|15753.5|161
1693896300000|2023-09-05 06:45:00|15761.8|15759|15757.8|15755|15762.3|15759.5|15757.3|15754.5|112
1693896600000|2023-09-05 06:50:00|15758.3|15755.5|15755.8|15753|15759.3|15756.5|15754.3|15751.5|118
1693896900000|2023-09-05 06:55:00|15755.3|15752.5|15762.3|15759.5|15763.3|15760.5|15755.3|15752.5|215
1693897200000|2023-09-05 07:00:00|15762.8|15760|15732.6|15731.2|15762.8|15760.7|15712.1|15710.7|2464
1693897500000|2023-09-05 07:05:00|15734.1|15732.7|15713.1|15711.7|15745.6|15744.2|15710.1|15708.7|1312
1693897800000|2023-09-05 07:10:00|15712.6|15711.2|15729.1|15727.7|15735.6|15734.2|15694.1|15692.7|1334
1693898100000|2023-09-05 07:15:00|15729.6|15728.2|15712.1|15710.7|15737.1|15735.7|15708.1|15706.7|750
1693898400000|2023-09-05 07:20:00|15712.6|15711.2|15742.6|15741.2|15751.1|15749.7|15705.1|15703.7|883
1693898700000|2023-09-05 07:25:00|15743.6|15742.2|15735.1|15733.7|15747.6|15746.2|15727.6|15726.2|634
1693899000000|2023-09-05 07:30:00|15735.6|15734.2|15736.6|15735.2|15739.6|15738.2|15719.6|15718.2|729
1693899300000|2023-09-05 07:35:00|15737.6|15736.2|15716.1|15714.7|15738.6|15737.2|15711.6|15710.2|579
1693899600000|2023-09-05 07:40:00|15715.7|15714.3|15721.2|15719.8|15732.7|15731.3|15706.2|15704.8|674
1693899900000|2023-09-05 07:45:00|15720.2|15718.8|15732.7|15731.3|15736.2|15734.8|15711.7|15710.3|402
1693900200000|2023-09-05 07:50:00|15733.2|15731.8|15741.7|15740.3|15757.7|15756.3|15732.7|15731.3|756
1693900500000|2023-09-05 07:55:00|15741.2|15739.8|15731.7|15730.3|15750.2|15748.8|15729.2|15727.8|313
1693900800000|2023-09-05 08:00:00|15731.2|15729.8|15725.2|15723.8|15735.2|15733.8|15719.7|15718.3|433
1693901100000|2023-09-05 08:05:00|15725.7|15724.3|15722.7|15721.3|15738.2|15736.8|15712.7|15711.3|477
1693901400000|2023-09-05 08:10:00|15723.2|15721.8|15703.7|15702.3|15723.7|15722.3|15701.7|15700.3|529
1693901700000|2023-09-05 08:15:00|15703.2|15701.8|15697.2|15695.8|15709.2|15707.8|15690.2|15688.8|696
1693902000000|2023-09-05 08:20:00|15696.2|15694.8|15707.2|15705.8|15710.7|15709.3|15695.7|15694.3|441
1693902300000|2023-09-05 08:25:00|15707.7|15706.3|15715.7|15714.3|15718.2|15716.8|15707.7|15706.3|459
1693902600000|2023-09-05 08:30:00|15715.2|15713.8|15733.2|15731.8|15739.2|15737.8|15709.2|15707.8|671
1693902900000|2023-09-05 08:35:00|15732.7|15731.3|15737.7|15736.3|15742.7|15741.3|15732.7|15731.3|366
1693903200000|2023-09-05 08:40:00|15738.2|15736.8|15760.2|15758.8|15761.2|15759.8|15738.2|15736.8|593
1693903500000|2023-09-05 08:45:00|15759.7|15758.3|15752.2|15750.8|15759.7|15758.3|15744.7|15743.3|571
1693903800000|2023-09-05 08:50:00|15751.7|15750.3|15757.2|15755.8|15759.2|15757.8|15747.2|15745.8|219
1693904100000|2023-09-05 08:55:00|15757.7|15756.3|15760.7|15759.3|15775.7|15774.3|15756.2|15754.8|682
1693904400000|2023-09-05 09:00:00|15761.2|15759.8|15753.7|15752.3|15765.7|15764.3|15753.2|15751.8|442
1693904700000|2023-09-05 09:05:00|15754.2|15752.8|15763.2|15761.8|15764.2|15762.8|15750.2|15748.8|356
1693905000000|2023-09-05 09:10:00|15763.7|15762.3|15776.2|15774.8|15780.2|15778.8|15763.7|15762.3|511
1693905300000|2023-09-05 09:15:00|15776.7|15775.3|15777.7|15776.3|15786.7|15785.3|15773.2|15771.8|538
1693905600000|2023-09-05 09:20:00|15777.2|15775.8|15777.2|15775.8|15783.7|15782.3|15773.2|15771.8|283
1693905900000|2023-09-05 09:25:00|15776.7|15775.3|15782.2|15780.8|15784.2|15782.8|15771.2|15769.8|216
1693906200000|2023-09-05 09:30:00|15782.7|15781.3|15791.2|15789.8|15794.2|15792.8|15781.2|15779.8|355
1693906500000|2023-09-05 09:35:00|15791.7|15790.3|15792.2|15790.8|15798.2|15796.8|15791.7|15790.3|336
1693906800000|2023-09-05 09:40:00|15792.7|15791.3|15780.2|15778.8|15793.7|15792.3|15778.7|15777.3|465
1693907100000|2023-09-05 09:45:00|15779.7|15778.3|15783.7|15782.3|15790.7|15789.3|15779.7|15778.3|301
1693907400000|2023-09-05 09:50:00|15784.2|15782.8|15780.2|15778.8|15788.2|15786.8|15778.2|15776.8|256
1693907700000|2023-09-05 09:55:00|15780.7|15779.3|15780.2|15778.8|15788.2|15786.8|15777.2|15775.8|483
1693908000000|2023-09-05 10:00:00|15779.2|15777.8|15780.2|15778.8|15783.7|15782.3|15773.2|15771.8|530
1693908300000|2023-09-05 10:05:00|15779.7|15778.3|15781.7|15780.3|15785.2|15783.8|15771.7|15770.3|350
1693908600000|2023-09-05 10:10:00|15781.2|15779.8|15783.2|15781.8|15787.7|15786.3|15779.2|15777.8|190
1693908900000|2023-09-05 10:15:00|15782.7|15781.3|15797.2|15795.8|15797.2|15795.8|15782.2|15780.8|245
1693909200000|2023-09-05 10:20:00|15796.7|15795.3|15800.7|15799.3|15802.7|15801.3|15790.2|15788.8|324
1693909500000|2023-09-05 10:25:00|15801.2|15799.8|15801.7|15800.3|15802.7|15801.3|15791.7|15790.3|229
1693909800000|2023-09-05 10:30:00|15802.2|15800.8|15806.2|15804.8|15808.2|15806.8|15798.7|15797.3|199
1693910100000|2023-09-05 10:35:00|15805.7|15804.3|15803.2|15801.8|15807.2|15805.8|15800.2|15798.8|190
1693910400000|2023-09-05 10:40:00|15802.7|15801.3|15805.2|15803.8|15806.7|15805.3|15801.2|15799.8|154
1693910700000|2023-09-05 10:45:00|15806.2|15804.8|15800.2|15798.8|15809.7|15808.3|15800.2|15798.8|215
1693911000000|2023-09-05 10:50:00|15800.7|15799.3|15806.2|15804.8|15809.2|15807.8|15800.7|15799.3|160
1693911300000|2023-09-05 10:55:00|15806.7|15805.3|15793.7|15792.3|15809.7|15808.3|15788.7|15787.3|309
1693911600000|2023-09-05 11:00:00|15794.2|15792.8|15787.2|15785.8|15796.2|15794.8|15785.7|15784.3|304
1693911900000|2023-09-05 11:05:00|15786.7|15785.3|15782.2|15780.8|15789.2|15787.8|15781.2|15779.8|236
1693912200000|2023-09-05 11:10:00|15783.7|15782.3|15787.2|15785.8|15788.2|15786.8|15782.7|15781.3|361
1693912500000|2023-09-05 11:15:00|15786.7|15785.3|15797.2|15795.8|15797.2|15795.8|15783.2|15781.8|400
1693912800000|2023-09-05 11:20:00|15797.7|15796.3|15791.7|15790.3|15797.7|15796.3|15789.7|15788.3|208
1693913100000|2023-09-05 11:25:00|15792.2|15790.8|15805.2|15803.8|15805.7|15804.3|15791.7|15790.3|217
1693913400000|2023-09-05 11:30:00|15804.7|15803.3|15804.2|15802.8|15812.2|15810.8|15802.7|15801.3|301
1693913700000|2023-09-05 11:35:00|15803.7|15802.3|15818.2|15816.8|15819.7|15818.3|15802.7|15801.3|299
1693914000000|2023-09-05 11:40:00|15817.9|15816.5|15818.9|15817.5|15821.9|15820.5|15814.9|15813.5|233
1693914300000|2023-09-05 11:45:00|15818.4|15817|15828.9|15827.5|15830.9|15829.5|15817.9|15816.5|402
1693914600000|2023-09-05 11:50:00|15828.4|15827|15825.4|15824|15831.9|15830.5|15824.9|15823.5|226
1693914900000|2023-09-05 11:55:00|15824.9|15823.5|15819.4|15818|15825.9|15824.5|15814.9|15813.5|402
1693915200000|2023-09-05 12:00:00|15819.9|15818.5|15816.9|15815.5|15822.4|15821|15816.4|15815|260
1693915500000|2023-09-05 12:05:00|15816.4|15815|15823.9|15822.5|15827.9|15826.5|15816.4|15815|208
1693915800000|2023-09-05 12:10:00|15824.4|15823|15817.4|15816|15825.9|15824.5|15814.4|15813|194
1693916100000|2023-09-05 12:15:00|15817.9|15816.5|15808.9|15807.5|15817.9|15816.5|15807.9|15806.5|288
1693916400000|2023-09-05 12:20:00|15808.4|15807|15814.9|15813.5|15818.4|15817|15807.4|15806|331
1693916700000|2023-09-05 12:25:00|15815.4|15814|15815.4|15814|15817.4|15816|15809.9|15808.5|115
1693917000000|2023-09-05 12:30:00|15814.9|15813.5|15811.4|15810|15819.4|15818|15807.9|15806.5|134
1693917300000|2023-09-05 12:35:00|15810.9|15809.5|15796.9|15795.5|15813.4|15812|15795.9|15794.5|352
1693917600000|2023-09-05 12:40:00|15796.4|15795|15815.9|15814.5|15823.9|15822.5|15791.4|15790|625
1693917900000|2023-09-05 12:45:00|15815.4|15814|15826.4|15825|15828.4|15827|15807.9|15806.5|507
1693918200000|2023-09-05 12:50:00|15826.9|15825.5|15822.9|15821.5|15829.4|15828|15818.4|15817|412
1693918500000|2023-09-05 12:55:00|15823.4|15822|15837.4|15836|15840.4|15839|15821.9|15820.5|341
1693918800000|2023-09-05 13:00:00|15837.9|15836.5|15829.9|15828.5|15838.4|15837|15824.9|15823.5|475
1693919100000|2023-09-05 13:05:00|15830.4|15829|15820.9|15819.5|15833.9|15832.5|15817.9|15816.5|249
1693919400000|2023-09-05 13:10:00|15821.9|15820.5|15813.4|15812|15825.4|15824|15811.9|15810.5|269
1693919700000|2023-09-05 13:15:00|15813.9|15812.5|15814.9|15813.5|15817.9|15816.5|15808.9|15807.5|144
1693920000000|2023-09-05 13:20:00|15814.4|15813|15824.4|15823|15825.4|15824|15813.9|15812.5|251
1693920300000|2023-09-05 13:25:00|15824.9|15823.5|15832.9|15831.5|15835.9|15834.5|15821.9|15820.5|270
1693920600000|2023-09-05 13:30:00|15832.4|15831|15822.9|15821.5|15839.4|15838|15820.9|15819.5|596
1693920900000|2023-09-05 13:35:00|15822.4|15821|15812.9|15811.5|15828.4|15827|15806.9|15805.5|510
1693921200000|2023-09-05 13:40:00|15813.4|15812|15793.9|15792.5|15814.4|15813|15791.4|15790|519
1693921500000|2023-09-05 13:45:00|15794.4|15793|15790.4|15789|15801.9|15800.5|15787.9|15786.5|481
1693921800000|2023-09-05 13:50:00|15790.9|15789.5|15799.9|15798.5|15804.4|15803|15782.4|15781|551
1693922100000|2023-09-05 13:55:00|15799.4|15798|15795.4|15794|15803.9|15802.5|15793.9|15792.5|308
1693922400000|2023-09-05 14:00:00|15795.9|15794.5|15788.4|15787|15804.9|15803.5|15786.9|15785.5|409
1693922700000|2023-09-05 14:05:00|15788.9|15787.5|15778.4|15777|15794.9|15793.5|15775.4|15774|446
1693923000000|2023-09-05 14:10:00|15778.9|15777.5|15769.4|15768|15788.9|15787.5|15768.9|15767.5|429
1693923300000|2023-09-05 14:15:00|15769.9|15768.5|15779.4|15778|15783.4|15782|15759.9|15758.5|514
1693923600000|2023-09-05 14:20:00|15779.9|15778.5|15793.4|15792|15797.9|15796.5|15776.9|15775.5|422
1693923900000|2023-09-05 14:25:00|15793.9|15792.5|15792.4|15791|15799.9|15798.5|15786.9|15785.5|350
1693924200000|2023-09-05 14:30:00|15792.9|15791.5|15782.4|15781|15794.9|15793.5|15781.9|15780.5|303
1693924500000|2023-09-05 14:35:00|15782.9|15781.5|15784|15782.6|15789|15787.6|15777|15775.6|342
1693924800000|2023-09-05 14:40:00|15783.5|15782.1|15783|15781.6|15786|15784.6|15767|15765.6|365
1693925100000|2023-09-05 14:45:00|15782.5|15781.1|15783|15781.6|15785|15783.6|15772.5|15771.1|375
1693925400000|2023-09-05 14:50:00|15782|15780.6|15782|15780.6|15790|15788.6|15778.5|15777.1|324
1693925700000|2023-09-05 14:55:00|15781.5|15780.1|15779|15777.6|15785|15783.6|15776.5|15775.1|210
1693926000000|2023-09-05 15:00:00|15780|15778.6|15794|15792.6|15796|15794.6|15776|15774.6|339
1693926300000|2023-09-05 15:05:00|15794.5|15793.1|15792|15790.6|15797|15795.6|15791|15789.6|277
1693926600000|2023-09-05 15:10:00|15792.5|15791.1|15782.5|15781.1|15792.5|15791.1|15782|15780.6|371
1693926900000|2023-09-05 15:15:00|15783|15781.6|15780|15778.6|15788|15786.6|15777.5|15776.1|499
1693927200000|2023-09-05 15:20:00|15779|15777.6|15780|15778.6|15784|15782.6|15776|15774.6|353
1693927500000|2023-09-05 15:25:00|15779.5|15778.1|15770|15768.6|15780.5|15779.1|15770|15768.6|712
1693927800000|2023-09-05 15:30:00|15770.5|15769.1|15773.2|15770.4|15778.7|15775.9|15769.7|15766.9|1226
1693928100000|2023-09-05 15:35:00|15772.2|15769.4|15779.7|15776.9|15782.7|15779.9|15772.2|15769.4|620
1693928400000|2023-09-05 15:40:00|15779.2|15776.4|15778.7|15775.9|15780.7|15777.9|15776.7|15773.9|190
1693928700000|2023-09-05 15:45:00|15777.7|15774.9|15782.7|15779.9|15783.7|15780.9|15775.7|15772.9|325
1693929000000|2023-09-05 15:50:00|15782.2|15779.4|15780.7|15777.9|15783.7|15780.9|15778.7|15775.9|137
1693929300000|2023-09-05 15:55:00|15781.2|15778.4|15785.7|15782.9|15786.7|15783.9|15780.7|15777.9|136
1693929600000|2023-09-05 16:00:00|15785.2|15782.4|15789.7|15786.9|15792.7|15789.9|15783.7|15780.9|156
1693929900000|2023-09-05 16:05:00|15790.2|15787.4|15793.2|15790.4|15793.7|15790.9|15788.7|15785.9|123
1693930200000|2023-09-05 16:10:00|15792.7|15789.9|15791.2|15788.4|15794.7|15791.9|15790.7|15787.9|136
1693930500000|2023-09-05 16:15:00|15791.7|15788.9|15787.2|15784.4|15791.7|15788.9|15783.2|15780.4|164
1693930800000|2023-09-05 16:20:00|15787.7|15784.9|15788.7|15785.9|15789.7|15786.9|15784.7|15781.9|65
1693931100000|2023-09-05 16:25:00|15789.2|15786.4|15783.2|15780.4|15789.2|15786.4|15782.7|15779.9|106
1693931400000|2023-09-05 16:30:00|15782.7|15779.9|15781.7|15778.9|15785.2|15782.4|15781.7|15778.9|70
1693931700000|2023-09-05 16:35:00|15782.2|15779.4|15782.7|15779.9|15784.2|15781.4|15781.7|15778.9|63
1693932000000|2023-09-05 16:40:00|15782.2|15779.4|15782.7|15779.9|15783.7|15780.9|15780.7|15777.9|41
1693932300000|2023-09-05 16:45:00|15782.2|15779.4|15776.7|15773.9|15784.2|15781.4|15776.2|15773.4|81
1693932600000|2023-09-05 16:50:00|15776.2|15773.4|15773.7|15770.9|15776.7|15773.9|15773.2|15770.4|77
1693932900000|2023-09-05 16:55:00|15774.2|15771.4|15773.2|15770.4|15774.7|15771.9|15772.7|15769.9|86
1693933200000|2023-09-05 17:00:00|15773.7|15770.9|15766.2|15763.4|15773.7|15770.9|15765.7|15762.9|106
1693933500000|2023-09-05 17:05:00|15765.7|15762.9|15763.7|15760.9|15767.7|15764.9|15763.7|15760.9|55
1693933800000|2023-09-05 17:10:00|15764.2|15761.4|15765.7|15762.9|15765.7|15762.9|15759.7|15756.9|93
1693934100000|2023-09-05 17:15:00|15765.2|15762.4|15768.7|15765.9|15770.2|15767.4|15764.7|15761.9|78
1693934400000|2023-09-05 17:20:00|15768.2|15765.4|15767.7|15764.9|15769.7|15766.9|15764.2|15761.4|83
1693934700000|2023-09-05 17:25:00|15768.2|15765.4|15766.7|15763.9|15769.7|15766.9|15765.7|15762.9|92
1693935000000|2023-09-05 17:30:00|15766.2|15763.4|15767.7|15764.9|15770.7|15767.9|15764.7|15761.9|50
1693935300000|2023-09-05 17:35:00|15768.2|15765.4|15769.7|15766.9|15771.7|15768.9|15767.7|15764.9|64
1693935600000|2023-09-05 17:40:00|15770.2|15767.4|15769.2|15766.4|15772.2|15769.4|15767.7|15764.9|91
1693935900000|2023-09-05 17:45:00|15768.7|15765.9|15770.2|15767.4|15770.7|15767.9|15767.2|15764.4|35
1693936200000|2023-09-05 17:50:00|15769.7|15766.9|15775.2|15772.4|15775.2|15772.4|15769.7|15766.9|70
1693936500000|2023-09-05 17:55:00|15774.7|15771.9|15773.7|15770.9|15775.7|15772.9|15770.7|15767.9|36
1693936800000|2023-09-05 18:00:00|15774.2|15771.4|15776.7|15773.9|15776.7|15773.9|15772.7|15769.9|67
1693937100000|2023-09-05 18:05:00|15776.2|15773.4|15771.7|15768.9|15776.2|15773.4|15769.7|15766.9|78
1693937400000|2023-09-05 18:10:00|15771.2|15768.4|15771.7|15768.9|15772.7|15769.9|15768.7|15765.9|37
1693937700000|2023-09-05 18:15:00|15772.2|15769.4|15778.7|15775.9|15778.7|15775.9|15769.7|15766.9|48
1693938000000|2023-09-05 18:20:00|15778.2|15775.4|15777.7|15774.9|15778.7|15775.9|15776.2|15773.4|57
1693938300000|2023-09-05 18:25:00|15778.2|15775.4|15781.7|15778.9|15783.7|15780.9|15776.7|15773.9|67
1693938600000|2023-09-05 18:30:00|15782.2|15779.4|15780.7|15777.9|15783.7|15780.9|15779.7|15776.9|50
1693938900000|2023-09-05 18:35:00|15781.2|15778.4|15777.2|15774.4|15781.2|15778.4|15775.7|15772.9|24
1693939200000|2023-09-05 18:40:00|15776.7|15773.9|15776.2|15773.4|15777.7|15774.9|15775.7|15772.9|26
1693939500000|2023-09-05 18:45:00|15776.7|15773.9|15780.2|15777.4|15781.7|15778.9|15773.7|15770.9|51
1693939800000|2023-09-05 18:50:00|15780.7|15777.9|15779.7|15776.9|15782.7|15779.9|15778.7|15775.9|26
1693940100000|2023-09-05 18:55:00|15779.2|15776.4|15781.7|15778.9|15782.7|15779.9|15778.7|15775.9|21
1693940400000|2023-09-05 19:00:00|15781.2|15778.4|15776.7|15773.9|15782.7|15779.9|15776.7|15773.9|73
1693940700000|2023-09-05 19:05:00|15777.2|15774.4|15772.2|15769.4|15777.7|15774.9|15771.7|15768.9|22
1693941000000|2023-09-05 19:10:00|15772.7|15769.9|15767.7|15764.9|15772.7|15769.9|15765.7|15762.9|58
1693941300000|2023-09-05 19:15:00|15766.7|15763.9|15768.7|15765.9|15769.7|15766.9|15766.7|15763.9|52
1693941600000|2023-09-05 19:20:00|15769.2|15766.4|15767.2|15764.4|15770.2|15767.4|15766.7|15763.9|68
1693941900000|2023-09-05 19:25:00|15766.7|15763.9|15766.7|15763.9|15767.2|15764.4|15763.7|15760.9|47
1693942200000|2023-09-05 19:30:00|15766.2|15763.4|15765.7|15762.9|15769.7|15766.9|15765.2|15762.4|61
1693942500000|2023-09-05 19:35:00|15766.2|15763.4|15772.2|15769.4|15772.7|15769.9|15766.2|15763.4|54
1693942800000|2023-09-05 19:40:00|15771.7|15768.9|15775.7|15772.9|15775.7|15772.9|15770.7|15767.9|92
1693943100000|2023-09-05 19:45:00|15776.2|15773.4|15769.2|15766.4|15777.2|15774.4|15768.7|15765.9|105
1693943400000|2023-09-05 19:50:00|15769.7|15766.9|15763.7|15760.9|15770.2|15767.4|15762.7|15759.9|152
1693943700000|2023-09-05 19:55:00|15764.2|15761.4|15762.2|15759.4|15768.7|15765.9|15761.7|15758.9|246
1693944000000|2023-09-05 20:00:00|15765.3|15758.3|15761.1|15754.1|15771.7|15764.7|15759.3|15752.3|9
1693944300000|2023-09-05 20:05:00|15762|15755|15757.7|15750.7|15763.6|15756.6|15756|15749|0
1693944600000|2023-09-05 20:10:00|15756.9|15749.9|15762.5|15755.5|15764.3|15757.3|15755.7|15748.7|0
1693944900000|2023-09-05 20:15:00|15761.6|15754.6|15760.2|15753.2|15761.9|15754.9|15758.2|15751.2|0
1693945200000|2023-09-05 20:20:00|15759.3|15752.3|15761.5|15754.5|15761.5|15754.5|15759.3|15752.3|0
1693945500000|2023-09-05 20:25:00|15761.4|15754.4|15760.1|15753.1|15761.4|15754.4|15759.3|15752.3|0
1693945800000|2023-09-05 20:30:00|15759.3|15752.3|15760.3|15753.3|15760.3|15753.3|15759.3|15752.3|0
1693946100000|2023-09-05 20:35:00|15759.4|15752.4|15757.6|15750.6|15760.3|15753.3|15757.4|15750.4|0
1693946400000|2023-09-05 20:40:00|15756.7|15749.7|15754.1|15747.1|15757.6|15750.6|15754.1|15747.1|0
1693946700000|2023-09-05 20:45:00|15755|15748|15758.2|15751.2|15758.2|15751.2|15754.9|15747.9|0
1693947000000|2023-09-05 20:50:00|15757.3|15750.3|15756.7|15749.7|15758.5|15751.5|15756.7|15749.7|0
1693947300000|2023-09-05 20:55:00|15756.6|15749.6|15759|15752|15759.5|15752.5|15755.8|15748.8|0
1693947600000|2023-09-05 21:00:00|15758.9|15751.9|15759.1|15752.1|15759.1|15752.1|15758.7|15751.7|0
1693947900000|2023-09-05 21:05:00|15760|15753|15759.7|15752.7|15760|15753|15759.5|15752.5|0
1693948200000|2023-09-05 21:10:00|15759.2|15752.2|15758.8|15751.8|15759.7|15752.7|15758.8|15751.8|0
1693948500000|2023-09-05 21:15:00|15759|15752|15759.2|15752.2|15759.3|15752.3|15757.6|15750.6|0
1693948800000|2023-09-05 21:20:00|15758.4|15751.4|15759.5|15752.5|15759.7|15752.7|15758.4|15751.4|0
1693949100000|2023-09-05 21:25:00|15758.6|15751.6|15759.2|15752.2|15760.1|15753.1|15758.6|15751.6|0
1693949400000|2023-09-05 21:30:00|15758.8|15751.8|15759.3|15752.3|15759.4|15752.4|15758.8|15751.8|0
1693949700000|2023-09-05 21:35:00|15759.5|15752.5|15757.6|15750.6|15759.7|15752.7|15757.6|15750.6|0
1693950000000|2023-09-05 21:40:00|15757.5|15750.5|15757.6|15750.6|15757.6|15750.6|15757.5|15750.5|0
1693950300000|2023-09-05 21:45:00|15757.8|15750.8|15757.8|15750.8|15758.8|15751.8|15757.7|15750.7|0
1693950600000|2023-09-05 21:50:00|15757.7|15750.7|15756.1|15749.1|15757.7|15750.7|15756.1|15749.1|0
1693950900000|2023-09-05 21:55:00|15756.2|15749.2|15756.5|15749.5|15757.4|15750.4|15756.2|15749.2|0
1693951200000|2023-09-05 22:00:00|15754.9|15747.9|15756.9|15749.9|15757.3|15750.3|15752.6|15745.6|0
1693951500000|2023-09-05 22:05:00|15757.3|15750.3|15759.6|15752.6|15761.2|15754.2|15756.9|15749.9|0
1693951800000|2023-09-05 22:10:00|15760.9|15753.9|15760.9|15753.9|15761.7|15754.7|15760|15753|0
1693952100000|2023-09-05 22:15:00|15761.8|15754.8|15763.7|15756.7|15763.7|15756.7|15761.8|15754.8|0
1693952400000|2023-09-05 22:20:00|15762.8|15755.8|15764.6|15757.6|15765|15758|15762.8|15755.8|0
1693952700000|2023-09-05 22:25:00|15763.7|15756.7|15762.9|15755.9|15764.6|15757.6|15762|15755|0
1693953000000|2023-09-05 22:30:00|15762|15755|15762.9|15755.9|15764.7|15757.7|15762|15755|0
1693953300000|2023-09-05 22:35:00|15763.8|15756.8|15764.7|15757.7|15764.7|15757.7|15763.8|15756.8|0
1693953600000|2023-09-05 22:40:00|15765.6|15758.6|15764.7|15757.7|15765.6|15758.6|15764.7|15757.7|0
1693953900000|2023-09-05 22:45:00|15763.9|15756.9|15763.8|15756.8|15763.9|15756.9|15763|15756|0
1693954200000|2023-09-05 22:50:00|15764.7|15757.7|15765.6|15758.6|15765.6|15758.6|15764.7|15757.7|0
1693954500000|2023-09-05 22:55:00|15764.7|15757.7|15765.2|15758.2|15765.7|15758.7|15764.7|15757.7|0
1693954800000|2023-09-05 23:00:00|15764.8|15757.8|15765.1|15758.1|15765.9|15758.9|15764.8|15757.8|0
1693955100000|2023-09-05 23:05:00|15765.9|15758.9|15762.4|15755.4|15765.9|15758.9|15762.4|15755.4|0
1693955400000|2023-09-05 23:10:00|15763.3|15756.3|15763.4|15756.4|15765.1|15758.1|15763.3|15756.3|0
1693955700000|2023-09-05 23:15:00|15762.5|15755.5|15762.5|15755.5|15763.4|15756.4|15761.6|15754.6|0
1693956000000|2023-09-05 23:20:00|15761.1|15754.1|15760.7|15753.7|15761.6|15754.6|15759.8|15752.8|0
1693956300000|2023-09-05 23:25:00|15761.6|15754.6|15761.6|15754.6|15761.6|15754.6|15761.6|15754.6|0
1693956600000|2023-09-05 23:30:00|15761.1|15754.1|15761.5|15754.5|15762.5|15755.5|15760.7|15753.7|0
1693956900000|2023-09-05 23:35:00|15762.4|15755.4|15765|15758|15765|15758|15761.5|15754.5|0
1693957200000|2023-09-05 23:40:00|15765.1|15758.1|15764.2|15757.2|15765.1|15758.1|15763.3|15756.3|0
1693957500000|2023-09-05 23:45:00|15763.7|15756.7|15763.3|15756.3|15764.2|15757.2|15761.5|15754.5|0
1693957800000|2023-09-05 23:50:00|15764.2|15757.2|15765.1|15758.1|15765.1|15758.1|15763.3|15756.3|0
1693958100000|2023-09-05 23:55:00|15765.2|15758.2|15764|15757|15766.7|15759.7|15764|15757|0
1693958400000|2023-09-06 00:00:00|15764.4|15757.4|15762.3|15755.3|15764.4|15757.4|15760.5|15753.5|0
1693958700000|2023-09-06 00:05:00|15762.7|15755.7|15765.9|15758.9|15767.6|15760.6|15762.3|15755.3|0
1693959000000|2023-09-06 00:10:00|15765|15758|15767|15760|15767.9|15760.9|15765|15758|0
1693959300000|2023-09-06 00:15:00|15764|15759|15766|15761|15766|15761|15755|15750|80
1693959600000|2023-09-06 00:20:00|15766.5|15761.5|15766.5|15761.5|15770.5|15765.5|15762.5|15757.5|52
1693959900000|2023-09-06 00:25:00|15768|15763|15766|15761|15768.5|15763.5|15763.5|15758.5|15
1693960200000|2023-09-06 00:30:00|15766.5|15761.5|15766.5|15761.5|15768.5|15763.5|15764.5|15759.5|13
1693960500000|2023-09-06 00:35:00|15768.5|15763.5|15764.5|15759.5|15768.5|15763.5|15762.5|15757.5|22
1693960800000|2023-09-06 00:40:00|15764|15759|15765.5|15760.5|15767.5|15762.5|15763.5|15758.5|5
1693961100000|2023-09-06 00:45:00|15766|15761|15768.5|15763.5|15769|15764|15766|15761|10
1693961400000|2023-09-06 00:50:00|15768|15763|15768.5|15763.5|15769|15764|15764.5|15759.5|21
1693961700000|2023-09-06 00:55:00|15769|15764|15772|15767|15772.5|15767.5|15768|15763|8
1693962000000|2023-09-06 01:00:00|15773|15768|15771|15766|15776|15771|15770|15765|39
1693962300000|2023-09-06 01:05:00|15772.5|15767.5|15777.5|15772.5|15778.5|15773.5|15771.5|15766.5|34
1693962600000|2023-09-06 01:10:00|15778|15773|15775.5|15770.5|15778|15773|15774|15769|17
1693962900000|2023-09-06 01:15:00|15776|15771|15767|15762|15776.5|15771.5|15762.5|15757.5|44
1693963200000|2023-09-06 01:20:00|15768|15763|15766|15761|15770.5|15765.5|15764.5|15759.5|43
1693963500000|2023-09-06 01:25:00|15766.5|15761.5|15761.5|15756.5|15767.5|15762.5|15759|15754|22
1693963800000|2023-09-06 01:30:00|15761|15756|15762.5|15757.5|15763.5|15758.5|15759.5|15754.5|19
1693964100000|2023-09-06 01:35:00|15762|15757|15761.5|15756.5|15765.5|15760.5|15759.5|15754.5|23
1693964400000|2023-09-06 01:40:00|15761|15756|15753.5|15748.5|15761.5|15756.5|15751.5|15746.5|22
1693964700000|2023-09-06 01:45:00|15753|15748|15755.5|15750.5|15755.5|15750.5|15751.5|15746.5|21
1693965000000|2023-09-06 01:50:00|15755|15750|15751|15746|15756|15751|15750|15745|16
1693965300000|2023-09-06 01:55:00|15751.5|15746.5|15749.5|15744.5|15752|15747|15747|15742|41
1693965600000|2023-09-06 02:00:00|15749|15744|15751.5|15746.5|15755|15750|15749|15744|16
1693965900000|2023-09-06 02:05:00|15751|15746|15754|15749|15755.5|15750.5|15749.5|15744.5|15
1693966200000|2023-09-06 02:10:00|15753.5|15748.5|15758|15753|15760.5|15755.5|15753|15748|29
1693966500000|2023-09-06 02:15:00|15757.5|15752.5|15759.5|15754.5|15760|15755|15756|15751|17
1693966800000|2023-09-06 02:20:00|15759|15754|15762.5|15757.5|15764.5|15759.5|15758.5|15753.5|14
1693967100000|2023-09-06 02:25:00|15762|15757|15765.5|15760.5|15766.5|15761.5|15761|15756|15
1693967400000|2023-09-06 02:30:00|15765|15760|15764.5|15759.5|15766.5|15761.5|15764|15759|7
1693967700000|2023-09-06 02:35:00|15765|15760|15764|15759|15765|15760|15763|15758|5
1693968000000|2023-09-06 02:40:00|15764.5|15759.5|15765|15760|15766.5|15761.5|15763|15758|23
1693968300000|2023-09-06 02:45:00|15765.5|15760.5|15763|15758|15766.5|15761.5|15762.5|15757.5|5
1693968600000|2023-09-06 02:50:00|15763.5|15758.5|15758.5|15753.5|15763.5|15758.5|15757|15752|9
1693968900000|2023-09-06 02:55:00|15759|15754|15759.5|15754.5|15760|15755|15758.5|15753.5|4
1693969200000|2023-09-06 03:00:00|15759|15754|15751.5|15746.5|15759.5|15754.5|15751.5|15746.5|24
1693969500000|2023-09-06 03:05:00|15752|15747|15743.5|15738.5|15752|15747|15741|15736|61
1693969800000|2023-09-06 03:10:00|15743|15738|15744.5|15739.5|15746|15741|15742.5|15737.5|9
1693970100000|2023-09-06 03:15:00|15744|15739|15743|15738|15746.5|15741.5|15743|15738|18
1693970400000|2023-09-06 03:20:00|15743.5|15738.5|15744.5|15739.5|15746.5|15741.5|15743|15738|9
1693970700000|2023-09-06 03:25:00|15745|15740|15745.5|15740.5|15746|15741|15744|15739|2
1693971000000|2023-09-06 03:30:00|15745|15740|15744|15739|15748|15743|15742|15737|33
1693971300000|2023-09-06 03:35:00|15744.5|15739.5|15743.5|15738.5|15744.5|15739.5|15738.5|15733.5|11
1693971600000|2023-09-06 03:40:00|15744|15739|15742|15737|15744|15739|15741|15736|4
1693971900000|2023-09-06 03:45:00|15741.5|15736.5|15745.5|15740.5|15745.5|15740.5|15740.5|15735.5|6
1693972200000|2023-09-06 03:50:00|15745|15740|15745.5|15740.5|15746|15741|15744.5|15739.5|0
1693972500000|2023-09-06 03:55:00|15746|15741|15744.5|15739.5|15746|15741|15743|15738|2
1693972800000|2023-09-06 04:00:00|15744|15739|15743|15738|15744.5|15739.5|15743|15738|1
1693973100000|2023-09-06 04:05:00|15743.5|15738.5|15745.5|15740.5|15746.5|15741.5|15743.5|15738.5|6
1693973400000|2023-09-06 04:10:00|15746|15741|15744|15739|15746|15741|15744|15739|7
1693973700000|2023-09-06 04:15:00|15743.5|15738.5|15743|15738|15743.5|15738.5|15741|15736|16
1693974000000|2023-09-06 04:20:00|15742|15737|15743.5|15738.5|15744.5|15739.5|15742|15737|3
1693974300000|2023-09-06 04:25:00|15744|15739|15743.5|15738.5|15744|15739|15741|15736|3
1693974600000|2023-09-06 04:30:00|15743|15738|15745.5|15740.5|15747.5|15742.5|15742.5|15737.5|15
1693974900000|2023-09-06 04:35:00|15746|15741|15743.5|15738.5|15746.5|15741.5|15742.5|15737.5|7
1693975200000|2023-09-06 04:40:00|15744|15739|15743.5|15738.5|15745.5|15740.5|15742|15737|16
1693975500000|2023-09-06 04:45:00|15743|15738|15745|15740|15745.5|15740.5|15742|15737|9
1693975800000|2023-09-06 04:50:00|15744.5|15739.5|15743.5|15738.5|15745|15740|15743|15738|11
1693976100000|2023-09-06 04:55:00|15743|15738|15744.5|15739.5|15745.5|15740.5|15741.5|15736.5|8
1693976400000|2023-09-06 05:00:00|15744|15739|15742.5|15737.5|15745.5|15740.5|15741.5|15736.5|16
1693976700000|2023-09-06 05:05:00|15743|15738|15738|15733|15744|15739|15731.5|15726.5|23
1693977000000|2023-09-06 05:10:00|15738.5|15733.5|15742.5|15737.5|15744.5|15739.5|15737.5|15732.5|34
1693977300000|2023-09-06 05:15:00|15742|15737|15742.5|15737.5|15743|15738|15740.5|15735.5|16
1693977600000|2023-09-06 05:20:00|15743|15738|15744.5|15739.5|15745|15740|15740|15735|15
1693977900000|2023-09-06 05:25:00|15745|15740|15744|15739|15745|15740|15741.5|15736.5|18
1693978200000|2023-09-06 05:30:00|15743|15738|15750|15745|15751|15746|15740|15735|37
1693978500000|2023-09-06 05:35:00|15751|15746|15759.5|15754.5|15760.5|15755.5|15750|15745|66
1693978800000|2023-09-06 05:40:00|15759|15754|15753|15748|15759|15754|15749.5|15744.5|37
1693979100000|2023-09-06 05:45:00|15752|15747|15748.5|15743.5|15753|15748|15747|15742|32
1693979400000|2023-09-06 05:50:00|15748|15743|15746.5|15741.5|15750|15745|15745|15740|42
1693979700000|2023-09-06 05:55:00|15747|15742|15753.5|15748.5|15754|15749|15746.5|15741.5|29
1693980000000|2023-09-06 06:00:00|15754|15749|15748.9|15746.1|15756.4|15753.6|15739.9|15737.1|309
1693980300000|2023-09-06 06:05:00|15748.4|15745.6|15746.4|15743.6|15750.4|15747.6|15736.9|15734.1|226
1693980600000|2023-09-06 06:10:00|15746.9|15744.1|15740.9|15738.1|15746.9|15744.1|15736.4|15733.6|178
1693980900000|2023-09-06 06:15:00|15742.4|15739.6|15738.4|15735.6|15745.4|15742.6|15735.4|15732.6|137
1693981200000|2023-09-06 06:20:00|15738.9|15736.1|15730.9|15728.1|15739.9|15737.1|15729.9|15727.1|165
1693981500000|2023-09-06 06:25:00|15729.9|15727.1|15728.9|15726.1|15732.9|15730.1|15725.9|15723.1|148
1693981800000|2023-09-06 06:30:00|15728.4|15725.6|15732.4|15729.6|15733.9|15731.1|15725.9|15723.1|203
1693982100000|2023-09-06 06:35:00|15732.9|15730.1|15736.9|15734.1|15738.4|15735.6|15727.4|15724.6|221
1693982400000|2023-09-06 06:40:00|15737.4|15734.6|15730.4|15727.6|15737.9|15735.1|15729.4|15726.6|103
1693982700000|2023-09-06 06:45:00|15729.9|15727.1|15727.9|15725.1|15731.9|15729.1|15723.4|15720.6|253
1693983000000|2023-09-06 06:50:00|15726.9|15724.1|15736.9|15734.1|15737.9|15735.1|15726.4|15723.6|185
1693983300000|2023-09-06 06:55:00|15736.4|15733.6|15734.4|15731.6|15742.9|15740.1|15728.9|15726.1|368
1693983600000|2023-09-06 07:00:00|15733.9|15731.1|15711.7|15710.3|15733.9|15731.8|15699.2|15697.8|2025
1693983900000|2023-09-06 07:05:00|15712.2|15710.8|15708.7|15707.3|15719.2|15717.8|15702.7|15701.3|989
1693984200000|2023-09-06 07:10:00|15708.2|15706.8|15712.2|15710.8|15716.7|15715.3|15700.7|15699.3|862
1693984500000|2023-09-06 07:15:00|15712.7|15711.3|15683.7|15682.3|15712.7|15711.3|15675.2|15673.8|2065
1693984800000|2023-09-06 07:20:00|15683.2|15681.8|15699.7|15698.3|15709.2|15707.8|15679.2|15677.8|1043
1693985100000|2023-09-06 07:25:00|15700.2|15698.8|15715.7|15714.3|15729.7|15728.3|15695.7|15694.3|998
1693985400000|2023-09-06 07:30:00|15716.2|15714.8|15721.7|15720.3|15727.2|15725.8|15714.2|15712.8|516
1693985700000|2023-09-06 07:35:00|15721.2|15719.8|15731.7|15730.3|15748.2|15746.8|15715.7|15714.3|863
1693986000000|2023-09-06 07:40:00|15731.3|15729.9|15737.8|15736.4|15745.3|15743.9|15729.3|15727.9|526
1693986300000|2023-09-06 07:45:00|15737.3|15735.9|15719.3|15717.9|15741.8|15740.4|15715.8|15714.4|444
1693986600000|2023-09-06 07:50:00|15718.8|15717.4|15703.8|15702.4|15721.3|15719.9|15699.8|15698.4|408
1693986900000|2023-09-06 07:55:00|15703.3|15701.9|15691.3|15689.9|15703.3|15701.9|15685.3|15683.9|713
1693987200000|2023-09-06 08:00:00|15690.3|15688.9|15699.3|15697.9|15703.3|15701.9|15684.8|15683.4|672
1693987500000|2023-09-06 08:05:00|15698.8|15697.4|15732.3|15730.9|15735.8|15734.4|15696.8|15695.4|760
1693987800000|2023-09-06 08:10:00|15732.8|15731.4|15728.3|15726.9|15734.3|15732.9|15723.8|15722.4|334
1693988100000|2023-09-06 08:15:00|15728.8|15727.4|15709.8|15708.4|15728.8|15727.4|15706.3|15704.9|313
1693988400000|2023-09-06 08:20:00|15709.3|15707.9|15707.8|15706.4|15713.8|15712.4|15698.8|15697.4|601
1693988700000|2023-09-06 08:25:00|15707.3|15705.9|15701.3|15699.9|15708.8|15707.4|15698.3|15696.9|264
1693989000000|2023-09-06 08:30:00|15700.8|15699.4|15710.8|15709.4|15710.8|15709.4|15697.8|15696.4|282
1693989300000|2023-09-06 08:35:00|15710.3|15708.9|15697.3|15695.9|15715.3|15713.9|15696.3|15694.9|290
1693989600000|2023-09-06 08:40:00|15697.8|15696.4|15700.8|15699.4|15702.8|15701.4|15694.8|15693.4|204
1693989900000|2023-09-06 08:45:00|15701.3|15699.9|15701.8|15700.4|15708.8|15707.4|15698.8|15697.4|334
1693990200000|2023-09-06 08:50:00|15701.3|15699.9|15712.8|15711.4|15725.8|15724.4|15699.8|15698.4|445
1693990500000|2023-09-06 08:55:00|15713.8|15712.4|15725.3|15723.9|15727.8|15726.4|15713.3|15711.9|303
1693990800000|2023-09-06 09:00:00|15725.8|15724.4|15738.3|15736.9|15743.3|15741.9|15719.3|15717.9|606
1693991100000|2023-09-06 09:05:00|15738.8|15737.4|15722.3|15720.9|15739.3|15737.9|15719.3|15717.9|290
1693991400000|2023-09-06 09:10:00|15721.8|15720.4|15703.8|15702.4|15723.3|15721.9|15702.8|15701.4|337
1693991700000|2023-09-06 09:15:00|15703.3|15701.9|15724.3|15722.9|15724.3|15722.9|15703.3|15701.9|274
1693992000000|2023-09-06 09:20:00|15724.8|15723.4|15736.8|15735.4|15738.8|15737.4|15722.3|15720.9|403
1693992300000|2023-09-06 09:25:00|15737.3|15735.9|15728.3|15726.9|15740.8|15739.4|15726.8|15725.4|335
1693992600000|2023-09-06 09:30:00|15728.8|15727.4|15732.3|15730.9|15742.3|15740.9|15727.8|15726.4|219
1693992900000|2023-09-06 09:35:00|15732.8|15731.4|15725.8|15724.4|15734.3|15732.9|15725.3|15723.9|188
1693993200000|2023-09-06 09:40:00|15726.3|15724.9|15720.3|15718.9|15728.3|15726.9|15716.8|15715.4|431
1693993500000|2023-09-06 09:45:00|15720.8|15719.4|15729.8|15728.4|15731.3|15729.9|15718.3|15716.9|327
1693993800000|2023-09-06 09:50:00|15730.3|15728.9|15725.8|15724.4|15730.8|15729.4|15721.8|15720.4|255
1693994100000|2023-09-06 09:55:00|15726.3|15724.9|15728.8|15727.4|15735.8|15734.4|15725.3|15723.9|217
1693994400000|2023-09-06 10:00:00|15729.3|15727.9|15732.3|15730.9|15733.8|15732.4|15724.3|15722.9|146
1693994700000|2023-09-06 10:05:00|15732.8|15731.4|15717.8|15716.4|15733.3|15731.9|15717.3|15715.9|154
1693995000000|2023-09-06 10:10:00|15718.3|15716.9|15732.3|15730.9|15733.8|15732.4|15717.8|15716.4|216
1693995300000|2023-09-06 10:15:00|15732.8|15731.4|15726.3|15724.9|15733.8|15732.4|15722.3|15720.9|107
1693995600000|2023-09-06 10:20:00|15726.8|15725.4|15725.3|15723.9|15731.8|15730.4|15725.3|15723.9|147
1693995900000|2023-09-06 10:25:00|15724.8|15723.4|15719.8|15718.4|15724.8|15723.4|15714.8|15713.4|135
1693996200000|2023-09-06 10:30:00|15720.8|15719.4|15719.8|15718.4|15724.8|15723.4|15718.8|15717.4|122
1693996500000|2023-09-06 10:35:00|15719.3|15717.9|15716.8|15715.4|15721.8|15720.4|15711.3|15709.9|327
1693996800000|2023-09-06 10:40:00|15717.3|15715.9|15712.8|15711.4|15717.8|15716.4|15707.3|15705.9|193
1693997100000|2023-09-06 10:45:00|15712.3|15710.9|15710.8|15709.4|15714.8|15713.4|15708.3|15706.9|116
1693997400000|2023-09-06 10:50:00|15709.8|15708.4|15714.8|15713.4|15719.3|15717.9|15709.8|15708.4|190
1693997700000|2023-09-06 10:55:00|15715.3|15713.9|15717.8|15716.4|15719.3|15717.9|15708.8|15707.4|270
1693998000000|2023-09-06 11:00:00|15718.3|15716.9|15707.8|15706.4|15719.8|15718.4|15705.3|15703.9|421
1693998300000|2023-09-06 11:05:00|15708.3|15706.9|15696.3|15694.9|15708.3|15706.9|15691.3|15689.9|394
1693998600000|2023-09-06 11:10:00|15695.8|15694.4|15710.8|15709.4|15711.8|15710.4|15694.3|15692.9|325
1693998900000|2023-09-06 11:15:00|15711.3|15709.9|15707.3|15705.9|15712.8|15711.4|15699.8|15698.4|146
1693999200000|2023-09-06 11:20:00|15706.8|15705.4|15696.3|15694.9|15708.3|15706.9|15696.3|15694.9|140
1693999500000|2023-09-06 11:25:00|15696.8|15695.4|15691.8|15690.4|15696.8|15695.4|15687.3|15685.9|427
1693999800000|2023-09-06 11:30:00|15691.3|15689.9|15688.8|15687.4|15692.3|15690.9|15684.3|15682.9|328
1694000100000|2023-09-06 11:35:00|15688.3|15686.9|15694.8|15693.4|15701.8|15700.4|15687.8|15686.4|307
1694000400000|2023-09-06 11:40:00|15695.7|15694.3|15684.2|15682.8|15696.2|15694.8|15680.7|15679.3|434
1694000700000|2023-09-06 11:45:00|15684.7|15683.3|15692.7|15691.3|15693.2|15691.8|15679.7|15678.3|456
1694001000000|2023-09-06 11:50:00|15692.2|15690.8|15686.2|15684.8|15692.7|15691.3|15682.7|15681.3|220
1694001300000|2023-09-06 11:55:00|15685.7|15684.3|15693.7|15692.3|15696.2|15694.8|15685.2|15683.8|216
1694001600000|2023-09-06 12:00:00|15693.2|15691.8|15688.2|15686.8|15693.7|15692.3|15683.7|15682.3|273
1694001900000|2023-09-06 12:05:00|15688.7|15687.3|15690.7|15689.3|15690.7|15689.3|15683.2|15681.8|132
1694002200000|2023-09-06 12:10:00|15691.2|15689.8|15681.7|15680.3|15691.7|15690.3|15678.2|15676.8|358
1694002500000|2023-09-06 12:15:00|15681.2|15679.8|15684.7|15683.3|15689.7|15688.3|15680.7|15679.3|268
1694002800000|2023-09-06 12:20:00|15684.2|15682.8|15687.2|15685.8|15698.7|15697.3|15682.7|15681.3|288
1694003100000|2023-09-06 12:25:00|15686.7|15685.3|15692.7|15691.3|15693.7|15692.3|15686.7|15685.3|459
1694003400000|2023-09-06 12:30:00|15691.7|15690.3|15679.2|15677.8|15692.2|15690.8|15678.2|15676.8|214
1694003700000|2023-09-06 12:35:00|15678.7|15677.3|15689.7|15688.3|15690.2|15688.8|15674.7|15673.3|488
1694004000000|2023-09-06 12:40:00|15690.2|15688.8|15700.7|15699.3|15700.7|15699.3|15688.2|15686.8|420
1694004300000|2023-09-06 12:45:00|15700.2|15698.8|15715.7|15714.3|15716.2|15714.8|15698.7|15697.3|432
1694004600000|2023-09-06 12:50:00|15716.2|15714.8|15727.2|15725.8|15733.2|15731.8|15715.7|15714.3|630
1694004900000|2023-09-06 12:55:00|15727.7|15726.3|15725.2|15723.8|15728.7|15727.3|15718.2|15716.8|260
1694005200000|2023-09-06 13:00:00|15725.7|15724.3|15736.7|15735.3|15740.2|15738.8|15725.2|15723.8|501
1694005500000|2023-09-06 13:05:00|15736.2|15734.8|15737.7|15736.3|15741.2|15739.8|15732.2|15730.8|270
1694005800000|2023-09-06 13:10:00|15736.7|15735.3|15750.7|15749.3|15753.7|15752.3|15735.2|15733.8|517
1694006100000|2023-09-06 13:15:00|15751.2|15749.8|15750.7|15749.3|15752.7|15751.3|15740.7|15739.3|453
1694006400000|2023-09-06 13:20:00|15749.2|15747.8|15754.7|15753.3|15756.2|15754.8|15742.2|15740.8|477
1694006700000|2023-09-06 13:25:00|15753.7|15752.3|15750.7|15749.3|15762.2|15760.8|15750.7|15749.3|666
1694007000000|2023-09-06 13:30:00|15751.7|15750.3|15753.7|15752.3|15755.7|15754.3|15745.7|15744.3|914
1694007300000|2023-09-06 13:35:00|15753.2|15751.8|15758.7|15757.3|15763.2|15761.8|15751.2|15749.8|522
1694007600000|2023-09-06 13:40:00|15758.2|15756.8|15756.2|15754.8|15762.7|15761.3|15755.7|15754.3|394
1694007900000|2023-09-06 13:45:00|15756.7|15755.3|15748.2|15746.8|15762.2|15760.8|15741.7|15740.3|585
1694008200000|2023-09-06 13:50:00|15747.7|15746.3|15762.7|15761.3|15765.7|15764.3|15747.7|15746.3|465
1694008500000|2023-09-06 13:55:00|15763.2|15761.8|15760.7|15759.3|15771.2|15769.8|15758.7|15757.3|529
1694008800000|2023-09-06 14:00:00|15760.2|15758.8|15762.2|15760.8|15771.2|15769.8|15748.7|15747.3|979
1694009100000|2023-09-06 14:05:00|15762.7|15761.3|15779.7|15778.3|15785.2|15783.8|15760.2|15758.8|801
1694009400000|2023-09-06 14:10:00|15779.2|15777.8|15765.2|15763.8|15784.2|15782.8|15760.2|15758.8|696
1694009700000|2023-09-06 14:15:00|15764.7|15763.3|15775.2|15773.8|15777.2|15775.8|15758.2|15756.8|513
1694010000000|2023-09-06 14:20:00|15775.7|15774.3|15750.7|15749.3|15776.7|15775.3|15748.2|15746.8|339
1694010300000|2023-09-06 14:25:00|15750.2|15748.8|15736.2|15734.8|15756.7|15755.3|15735.7|15734.3|556
1694010600000|2023-09-06 14:30:00|15736.7|15735.3|15754.7|15753.3|15757.2|15755.8|15735.2|15733.8|424
1694010900000|2023-09-06 14:35:00|15755.2|15753.8|15758.2|15756.8|15763.2|15761.8|15753.2|15751.8|265
1694011200000|2023-09-06 14:40:00|15757.7|15756.3|15755.7|15754.3|15761.2|15759.8|15752.2|15750.8|271
1694011500000|2023-09-06 14:45:00|15755.2|15753.8|15747.2|15745.8|15757.7|15756.3|15744.2|15742.8|199
1694011800000|2023-09-06 14:50:00|15747.7|15746.3|15741.7|15740.3|15749.2|15747.8|15732.2|15730.8|415
1694012100000|2023-09-06 14:55:00|15741.2|15739.8|15744.2|15742.8|15745.2|15743.8|15735.7|15734.3|274
1694012400000|2023-09-06 15:00:00|15743.7|15742.3|15746.2|15744.8|15747.7|15746.3|15738.7|15737.3|300
1694012700000|2023-09-06 15:05:00|15745.2|15743.8|15739.2|15737.8|15749.2|15747.8|15736.2|15734.8|336
1694013000000|2023-09-06 15:10:00|15738.7|15737.3|15739.7|15738.3|15742.7|15741.3|15734.2|15732.8|285
1694013300000|2023-09-06 15:15:00|15739.2|15737.8|15739.2|15737.8|15743.2|15741.8|15733.7|15732.3|310
1694013600000|2023-09-06 15:20:00|15739.7|15738.3|15735.2|15733.8|15740.2|15738.8|15731.2|15729.8|481
1694013900000|2023-09-06 15:25:00|15736.2|15734.8|15741.7|15740.3|15743.2|15741.8|15733.2|15731.8|947
1694014200000|2023-09-06 15:30:00|15742.4|15739.6|15742.4|15739.6|15744.9|15742.1|15733.9|15731.1|999
1694014500000|2023-09-06 15:35:00|15742.9|15740.1|15746.4|15743.6|15749.4|15746.6|15739.9|15737.1|523
1694014800000|2023-09-06 15:40:00|15746.9|15744.1|15749.9|15747.1|15750.9|15748.1|15740.4|15737.6|329
1694015100000|2023-09-06 15:45:00|15750.4|15747.6|15744.4|15741.6|15750.9|15748.1|15743.9|15741.1|325
1694015400000|2023-09-06 15:50:00|15743.9|15741.1|15743.9|15741.1|15749.4|15746.6|15742.9|15740.1|190
1694015700000|2023-09-06 15:55:00|15744.4|15741.6|15739.4|15736.6|15746.9|15744.1|15739.4|15736.6|183
1694016000000|2023-09-06 16:00:00|15739.9|15737.1|15741.9|15739.1|15743.9|15741.1|15738.9|15736.1|110
1694016300000|2023-09-06 16:05:00|15742.4|15739.6|15733.9|15731.1|15744.9|15742.1|15733.9|15731.1|197
1694016600000|2023-09-06 16:10:00|15734.4|15731.6|15736.9|15734.1|15738.9|15736.1|15730.9|15728.1|145
1694016900000|2023-09-06 16:15:00|15736.4|15733.6|15730.4|15727.6|15738.9|15736.1|15728.9|15726.1|108
1694017200000|2023-09-06 16:20:00|15729.9|15727.1|15735.4|15732.6|15735.9|15733.1|15728.4|15725.6|131
1694017500000|2023-09-06 16:25:00|15735.9|15733.1|15722.9|15720.1|15735.9|15733.1|15722.4|15719.6|236
1694017800000|2023-09-06 16:30:00|15723.4|15720.6|15723.9|15721.1|15724.4|15721.6|15717.9|15715.1|195
1694018100000|2023-09-06 16:35:00|15724.4|15721.6|15721.9|15719.1|15724.4|15721.6|15718.4|15715.6|134
1694018400000|2023-09-06 16:40:00|15722.4|15719.6|15713.4|15710.6|15722.4|15719.6|15712.9|15710.1|153
1694018700000|2023-09-06 16:45:00|15712.9|15710.1|15710.9|15708.1|15714.9|15712.1|15709.9|15707.1|120
1694019000000|2023-09-06 16:50:00|15711.4|15708.6|15708.9|15706.1|15713.9|15711.1|15708.9|15706.1|133
1694019300000|2023-09-06 16:55:00|15708.4|15705.6|15708.4|15705.6|15709.9|15707.1|15705.9|15703.1|167
1694019600000|2023-09-06 17:00:00|15707.9|15705.1|15703.4|15700.6|15707.9|15705.1|15699.9|15697.1|170
1694019900000|2023-09-06 17:05:00|15702.9|15700.1|15710.4|15707.6|15711.9|15709.1|15700.9|15698.1|169
1694020200000|2023-09-06 17:10:00|15709.9|15707.1|15719.9|15717.1|15719.9|15717.1|15709.9|15707.1|215
1694020500000|2023-09-06 17:15:00|15719.4|15716.6|15724.9|15722.1|15725.9|15723.1|15716.9|15714.1|206
1694020800000|2023-09-06 17:20:00|15725.4|15722.6|15723.4|15720.6|15725.9|15723.1|15720.9|15718.1|131
1694021100000|2023-09-06 17:25:00|15723.9|15721.1|15720.4|15717.6|15724.9|15722.1|15718.9|15716.1|104
1694021400000|2023-09-06 17:30:00|15719.9|15717.1|15723.9|15721.1|15724.9|15722.1|15718.4|15715.6|78
1694021700000|2023-09-06 17:35:00|15723.4|15720.6|15726.4|15723.6|15726.9|15724.1|15721.9|15719.1|79
1694022000000|2023-09-06 17:40:00|15726.9|15724.1|15722.9|15720.1|15726.9|15724.1|15718.4|15715.6|132
1694022300000|2023-09-06 17:45:00|15723.4|15720.6|15728.4|15725.6|15728.9|15726.1|15721.4|15718.6|66
1694022600000|2023-09-06 17:50:00|15728.9|15726.1|15725.9|15723.1|15729.9|15727.1|15723.9|15721.1|60
1694022900000|2023-09-06 17:55:00|15726.4|15723.6|15727.4|15724.6|15730.9|15728.1|15723.9|15721.1|134
1694023200000|2023-09-06 18:00:00|15726.9|15724.1|15727.4|15724.6|15731.9|15729.1|15724.9|15722.1|78
1694023500000|2023-09-06 18:05:00|15726.9|15724.1|15729.9|15727.1|15731.4|15728.6|15724.9|15722.1|101
1694023800000|2023-09-06 18:10:00|15729.4|15726.6|15730.4|15727.6|15731.4|15728.6|15725.9|15723.1|63
1694024100000|2023-09-06 18:15:00|15729.9|15727.1|15729.9|15727.1|15731.4|15728.6|15725.9|15723.1|47
1694024400000|2023-09-06 18:20:00|15729.4|15726.6|15727.9|15725.1|15730.9|15728.1|15726.9|15724.1|75
1694024700000|2023-09-06 18:25:00|15728.4|15725.6|15734.9|15732.1|15736.9|15734.1|15727.9|15725.1|179
1694025000000|2023-09-06 18:30:00|15735.9|15733.1|15741.4|15738.6|15743.9|15741.1|15734.9|15732.1|127
1694025300000|2023-09-06 18:35:00|15740.9|15738.1|15740.9|15738.1|15743.9|15741.1|15739.9|15737.1|61
1694025600000|2023-09-06 18:40:00|15741.4|15738.6|15741.9|15739.1|15742.9|15740.1|15738.9|15736.1|63
1694025900000|2023-09-06 18:45:00|15742.9|15740.1|15741.9|15739.1|15742.9|15740.1|15739.9|15737.1|58
1694026200000|2023-09-06 18:50:00|15741.4|15738.6|15740.4|15737.6|15742.9|15740.1|15739.9|15737.1|72
1694026500000|2023-09-06 18:55:00|15740.9|15738.1|15732.9|15730.1|15741.4|15738.6|15732.4|15729.6|86
1694026800000|2023-09-06 19:00:00|15732.4|15729.6|15721.9|15719.1|15734.9|15732.1|15720.4|15717.6|164
1694027100000|2023-09-06 19:05:00|15721.4|15718.6|15720.9|15718.1|15722.9|15720.1|15718.9|15716.1|122
1694027400000|2023-09-06 19:10:00|15720.4|15717.6|15725.9|15723.1|15725.9|15723.1|15719.4|15716.6|92
1694027700000|2023-09-06 19:15:00|15726.4|15723.6|15730.9|15728.1|15732.4|15729.6|15725.4|15722.6|54
1694028000000|2023-09-06 19:20:00|15731.4|15728.6|15731.9|15729.1|15732.4|15729.6|15728.9|15726.1|44
1694028300000|2023-09-06 19:25:00|15731.4|15728.6|15726.9|15724.1|15732.9|15730.1|15724.9|15722.1|46
1694028600000|2023-09-06 19:30:00|15727.4|15724.6|15731.9|15729.1|15731.9|15729.1|15725.9|15723.1|62
1694028900000|2023-09-06 19:35:00|15731.4|15728.6|15731.9|15729.1|15733.9|15731.1|15730.9|15728.1|49
1694029200000|2023-09-06 19:40:00|15731.4|15728.6|15731.9|15729.1|15733.9|15731.1|15729.4|15726.6|80
1694029500000|2023-09-06 19:45:00|15732.4|15729.6|15732.9|15730.1|15733.9|15731.1|15729.9|15727.1|143
1694029800000|2023-09-06 19:50:00|15733.9|15731.1|15731.4|15728.6|15734.9|15732.1|15726.9|15724.1|205
1694030100000|2023-09-06 19:55:00|15731.9|15729.1|15733.9|15731.1|15742.4|15739.6|15730.9|15728.1|215
1694030400000|2023-09-06 20:00:00|15738.3|15731.3|15733|15726|15740|15733|15733|15726|9
1694030700000|2023-09-06 20:05:00|15732.2|15725.2|15729.3|15722.3|15733|15726|15727.5|15720.5|0
1694031000000|2023-09-06 20:10:00|15730.2|15723.2|15733.8|15726.8|15733.8|15726.8|15729.3|15722.3|0
1694031300000|2023-09-06 20:15:00|15732.9|15725.9|15730.4|15723.4|15733.8|15726.8|15729.4|15722.4|0
1694031600000|2023-09-06 20:20:00|15731.2|15724.2|15731.3|15724.3|15732.2|15725.2|15731.2|15724.2|0
1694031900000|2023-09-06 20:25:00|15730.7|15723.7|15731.2|15724.2|15731.3|15724.3|15730.3|15723.3|0
1694032200000|2023-09-06 20:30:00|15732.1|15725.1|15733.1|15726.1|15733.9|15726.9|15732|15725|0
1694032500000|2023-09-06 20:35:00|15733|15726|15733.3|15726.3|15734.2|15727.2|15732.4|15725.4|0
1694032800000|2023-09-06 20:40:00|15733.2|15726.2|15734.1|15727.1|15735|15728|15733.2|15726.2|0
1694033100000|2023-09-06 20:45:00|15735|15728|15732.3|15725.3|15735|15728|15731.4|15724.4|0
1694033400000|2023-09-06 20:50:00|15732.8|15725.8|15732.4|15725.4|15733.2|15726.2|15732.3|15725.3|0
1694033700000|2023-09-06 20:55:00|15731.5|15724.5|15734.3|15727.3|15734.6|15727.6|15731.5|15724.5|0
1694034000000|2023-09-06 21:00:00|15734|15727|15733.7|15726.7|15734.3|15727.3|15730.5|15723.5|0
1694034300000|2023-09-06 21:05:00|15733.8|15726.8|15730.1|15723.1|15734.3|15727.3|15730.1|15723.1|0
1694034600000|2023-09-06 21:10:00|15731.5|15724.5|15731.1|15724.1|15731.9|15724.9|15730.2|15723.2|0
1694034900000|2023-09-06 21:15:00|15731.3|15724.3|15731.9|15724.9|15731.9|15724.9|15731|15724|0
1694035200000|2023-09-06 21:20:00|15731.3|15724.3|15731.7|15724.7|15731.7|15724.7|15731.3|15724.3|0
1694035500000|2023-09-06 21:25:00|15731.5|15724.5|15731.5|15724.5|15731.7|15724.7|15731.5|15724.5|0
1694035800000|2023-09-06 21:30:00|15731.7|15724.7|15731.7|15724.7|15731.7|15724.7|15731.7|15724.7|0
1694036100000|2023-09-06 21:35:00|15731.6|15724.6|15732.5|15725.5|15732.5|15725.5|15731.6|15724.6|0
1694036400000|2023-09-06 21:40:00|15732.3|15725.3|15731.8|15724.8|15732.3|15725.3|15731.8|15724.8|0
1694036700000|2023-09-06 21:45:00|15731.9|15724.9|15731.8|15724.8|15732.2|15725.2|15731.8|15724.8|0
1694037000000|2023-09-06 21:50:00|15732.2|15725.2|15732.2|15725.2|15732.2|15725.2|15732.2|15725.2|0
1694037300000|2023-09-06 21:55:00|15732|15725|15733.2|15726.2|15733.2|15726.2|15731.8|15724.8|0
1694037600000|2023-09-06 22:00:00|15735.4|15728.4|15735.1|15728.1|15737.7|15730.7|15734.1|15727.1|0
1694037900000|2023-09-06 22:05:00|15735.5|15728.5|15735.9|15728.9|15736|15729|15734.1|15727.1|0
1694038200000|2023-09-06 22:10:00|15735|15728|15733.2|15726.2|15735|15728|15733.2|15726.2|0
1694038500000|2023-09-06 22:15:00|15734.1|15727.1|15733.2|15726.2|15734.9|15727.9|15733.2|15726.2|0
1694038800000|2023-09-06 22:20:00|15734|15727|15732.3|15725.3|15734|15727|15731.4|15724.4|0
1694039100000|2023-09-06 22:25:00|15731.4|15724.4|15729.8|15722.8|15731.4|15724.4|15728.9|15721.9|0
1694039400000|2023-09-06 22:30:00|15730.7|15723.7|15728.9|15721.9|15730.7|15723.7|15728|15721|0
1694039700000|2023-09-06 22:35:00|15729.8|15722.8|15729.3|15722.3|15729.8|15722.8|15728.9|15721.9|0
1694040000000|2023-09-06 22:40:00|15728.9|15721.9|15731.5|15724.5|15731.5|15724.5|15728.9|15721.9|0
1694040300000|2023-09-06 22:45:00|15730.6|15723.6|15733.6|15726.6|15733.6|15726.6|15730.6|15723.6|0
1694040600000|2023-09-06 22:50:00|15732.7|15725.7|15731.9|15724.9|15733.6|15726.6|15731|15724|0
1694040900000|2023-09-06 22:55:00|15731|15724|15731|15724|15731|15724|15730.1|15723.1|0
1694041200000|2023-09-06 23:00:00|15731.9|15724.9|15734.5|15727.5|15734.5|15727.5|15731|15724|0
1694041500000|2023-09-06 23:05:00|15735.4|15728.4|15734.5|15727.5|15735.4|15728.4|15734.5|15727.5|0
1694041800000|2023-09-06 23:10:00|15735.4|15728.4|15735.6|15728.6|15736.5|15729.5|15734.5|15727.5|0
1694042100000|2023-09-06 23:15:00|15736.5|15729.5|15736.4|15729.4|15736.5|15729.5|15734.7|15727.7|0
1694042400000|2023-09-06 23:20:00|15735.6|15728.6|15735.3|15728.3|15736.4|15729.4|15735.3|15728.3|0
1694042700000|2023-09-06 23:25:00|15734.4|15727.4|15735.3|15728.3|15736.2|15729.2|15734.4|15727.4|0
1694043000000|2023-09-06 23:30:00|15736.2|15729.2|15738|15731|15738|15731|15735.3|15728.3|0
1694043300000|2023-09-06 23:35:00|15739.2|15732.2|15740|15733|15740|15733|15738.2|15731.2|0
1694043600000|2023-09-06 23:40:00|15739.1|15732.1|15735.6|15728.6|15739.1|15732.1|15733.8|15726.8|0
1694043900000|2023-09-06 23:45:00|15736.5|15729.5|15735.6|15728.6|15737.4|15730.4|15734.7|15727.7|0
1694044200000|2023-09-06 23:50:00|15736.5|15729.5|15736.5|15729.5|15737.4|15730.4|15735.6|15728.6|0
1694044500000|2023-09-06 23:55:00|15737.4|15730.4|15738.3|15731.3|15738.3|15731.3|15735.6|15728.6|0
1694044800000|2023-09-07 00:00:00|15737.4|15730.4|15740.4|15733.4|15742.1|15735.1|15737.4|15730.4|0
1694045100000|2023-09-07 00:05:00|15740.8|15733.8|15739.5|15732.5|15741.2|15734.2|15739.5|15732.5|0
1694045400000|2023-09-07 00:10:00|15740.4|15733.4|15739.5|15732.5|15740.4|15733.4|15737.7|15730.7|0
1694045700000|2023-09-07 00:15:00|15733.2|15728.2|15737.7|15732.7|15739.2|15734.2|15732.7|15727.7|46
1694046000000|2023-09-07 00:20:00|15738.2|15733.2|15736.7|15731.7|15741.2|15736.2|15735.7|15730.7|11
1694046300000|2023-09-07 00:25:00|15737.2|15732.2|15736.2|15731.2|15739.7|15734.7|15734.2|15729.2|28
1694046600000|2023-09-07 00:30:00|15735.7|15730.7|15732.7|15727.7|15738.2|15733.2|15731.7|15726.7|22
1694046900000|2023-09-07 00:35:00|15731.7|15726.7|15729.2|15724.2|15732.7|15727.7|15727.2|15722.2|30
1694047200000|2023-09-07 00:40:00|15729.7|15724.7|15732.2|15727.2|15732.2|15727.2|15728.2|15723.2|10
1694047500000|2023-09-07 00:45:00|15731.7|15726.7|15724.7|15719.7|15731.7|15726.7|15722.2|15717.2|30
1694047800000|2023-09-07 00:50:00|15724.2|15719.2|15724.7|15719.7|15726.2|15721.2|15722.7|15717.7|4
1694048100000|2023-09-07 00:55:00|15724.2|15719.2|15722.2|15717.2|15725.2|15720.2|15720.7|15715.7|23
1694048400000|2023-09-07 01:00:00|15722.7|15717.7|15729.2|15724.2|15730.2|15725.2|15719.7|15714.7|21
1694048700000|2023-09-07 01:05:00|15729.7|15724.7|15730.2|15725.2|15733.2|15728.2|15728.7|15723.7|33
1694049000000|2023-09-07 01:10:00|15729.7|15724.7|15733.7|15728.7|15734.7|15729.7|15729.7|15724.7|9
1694049300000|2023-09-07 01:15:00|15734.2|15729.2|15734.7|15729.7|15738.2|15733.2|15727.7|15722.7|19
1694049600000|2023-09-07 01:20:00|15734.2|15729.2|15732.7|15727.7|15734.7|15729.7|15729.7|15724.7|11
1694049900000|2023-09-07 01:25:00|15732.2|15727.2|15728.2|15723.2|15732.7|15727.7|15726.2|15721.2|24
1694050200000|2023-09-07 01:30:00|15727.7|15722.7|15719.2|15714.2|15729.2|15724.2|15718.2|15713.2|29
1694050500000|2023-09-07 01:35:00|15718.7|15713.7|15724.7|15719.7|15725.2|15720.2|15716.7|15711.7|21
1694050800000|2023-09-07 01:40:00|15725.2|15720.2|15718.7|15713.7|15725.7|15720.7|15714.7|15709.7|18
1694051100000|2023-09-07 01:45:00|15718.2|15713.2|15719.7|15714.7|15723.2|15718.2|15718.2|15713.2|8
1694051400000|2023-09-07 01:50:00|15720.2|15715.2|15720.7|15715.7|15723.7|15718.7|15718.7|15713.7|8
1694051700000|2023-09-07 01:55:00|15721.2|15716.2|15720.7|15715.7|15722.7|15717.7|15717.7|15712.7|4
1694052000000|2023-09-07 02:00:00|15721.2|15716.2|15716.7|15711.7|15722.2|15717.2|15714.7|15709.7|16
1694052300000|2023-09-07 02:05:00|15716.2|15711.2|15713.7|15708.7|15717.7|15712.7|15710.2|15705.2|18
1694052600000|2023-09-07 02:10:00|15716.7|15711.7|15718.7|15713.7|15719.7|15714.7|15716.7|15711.7|21
1694052900000|2023-09-07 02:15:00|15718.2|15713.2|15716.7|15711.7|15720.2|15715.2|15715.7|15710.7|18
1694053200000|2023-09-07 02:20:00|15716.2|15711.2|15716.7|15711.7|15718.7|15713.7|15712.7|15707.7|14
1694053500000|2023-09-07 02:25:00|15716.2|15711.2|15718.7|15713.7|15718.7|15713.7|15714.7|15709.7|1
1694053800000|2023-09-07 02:30:00|15718.2|15713.2|15710.2|15705.2|15718.2|15713.2|15705.7|15700.7|45
1694054100000|2023-09-07 02:35:00|15709.7|15704.7|15712.2|15707.2|15717.2|15712.2|15709.7|15704.7|40
1694054400000|2023-09-07 02:40:00|15712.7|15707.7|15718.2|15713.2|15718.2|15713.2|15712.7|15707.7|36
1694054700000|2023-09-07 02:45:00|15717.2|15712.2|15717.7|15712.7|15719.2|15714.2|15716.2|15711.2|16
1694055000000|2023-09-07 02:50:00|15718.2|15713.2|15715.7|15710.7|15718.2|15713.2|15714.7|15709.7|7
1694055300000|2023-09-07 02:55:00|15716.2|15711.2|15715.7|15710.7|15717.7|15712.7|15714.7|15709.7|5
1694055600000|2023-09-07 03:00:00|15715.2|15710.2|15714.7|15709.7|15717.2|15712.2|15710.7|15705.7|10
1694055900000|2023-09-07 03:05:00|15715.2|15710.2|15714.2|15709.2|15715.7|15710.7|15712.7|15707.7|6
1694056200000|2023-09-07 03:10:00|15714.7|15709.7|15715.7|15710.7|15717.7|15712.7|15714.2|15709.2|6
1694056500000|2023-09-07 03:15:00|15715.2|15710.2|15715.7|15710.7|15717.7|15712.7|15714.7|15709.7|5
1694056800000|2023-09-07 03:20:00|15716.2|15711.2|15714.7|15709.7|15716.7|15711.7|15713.2|15708.2|3
1694057100000|2023-09-07 03:25:00|15715.2|15710.2|15715.7|15710.7|15716.7|15711.7|15714.2|15709.2|5
1694057400000|2023-09-07 03:30:00|15715.2|15710.2|15714.7|15709.7|15716.7|15711.7|15712.7|15707.7|4
1694057700000|2023-09-07 03:35:00|15714.2|15709.2|15715.7|15710.7|15715.7|15710.7|15711.7|15706.7|8
1694058000000|2023-09-07 03:40:00|15716.2|15711.2|15716.7|15711.7|15718.2|15713.2|15715.7|15710.7|4
1694058300000|2023-09-07 03:45:00|15716.2|15711.2|15714.2|15709.2|15717.7|15712.7|15713.7|15708.7|2
1694058600000|2023-09-07 03:50:00|15715.7|15710.7|15712.7|15707.7|15716.7|15711.7|15712.2|15707.2|9
1694058900000|2023-09-07 03:55:00|15712.2|15707.2|15709.7|15704.7|15713.2|15708.2|15709.2|15704.2|15
1694059200000|2023-09-07 04:00:00|15710.2|15705.2|15707.7|15702.7|15711.2|15706.2|15707.2|15702.2|20
1694059500000|2023-09-07 04:05:00|15707.2|15702.2|15707.2|15702.2|15708.2|15703.2|15704.7|15699.7|8
1694059800000|2023-09-07 04:10:00|15706.7|15701.7|15705.7|15700.7|15707.2|15702.2|15704.2|15699.2|17
1694060100000|2023-09-07 04:15:00|15705.2|15700.2|15702.2|15697.2|15706.2|15701.2|15701.7|15696.7|17
1694060400000|2023-09-07 04:20:00|15701.7|15696.7|15703.2|15698.2|15704.7|15699.7|15701.7|15696.7|7
1694060700000|2023-09-07 04:25:00|15702.2|15697.2|15703.2|15698.2|15704.7|15699.7|15701.2|15696.2|17
1694061000000|2023-09-07 04:30:00|15702.7|15697.7|15699.2|15694.2|15703.7|15698.7|15698.2|15693.2|42
1694061300000|2023-09-07 04:35:00|15698.7|15693.7|15697.2|15692.2|15701.2|15696.2|15697.2|15692.2|19
1694061600000|2023-09-07 04:40:00|15696.7|15691.7|15694.2|15689.2|15698.2|15693.2|15692.2|15687.2|70
1694061900000|2023-09-07 04:45:00|15693.7|15688.7|15694.2|15689.2|15694.7|15689.7|15689.2|15684.2|46
1694062200000|2023-09-07 04:50:00|15694.7|15689.7|15693.2|15688.2|15695.2|15690.2|15690.2|15685.2|27
1694062500000|2023-09-07 04:55:00|15692.7|15687.7|15691.2|15686.2|15695.2|15690.2|15691.2|15686.2|16
1694062800000|2023-09-07 05:00:00|15690.7|15685.7|15689.7|15684.7|15691.7|15686.7|15688.2|15683.2|37
1694063100000|2023-09-07 05:05:00|15690.2|15685.2|15689.7|15684.7|15692.2|15687.2|15688.2|15683.2|3
1694063400000|2023-09-07 05:10:00|15689.2|15684.2|15688.2|15683.2|15692.2|15687.2|15688.2|15683.2|31
1694063700000|2023-09-07 05:15:00|15687.7|15682.7|15691.2|15686.2|15692.2|15687.2|15687.2|15682.2|20
1694064000000|2023-09-07 05:20:00|15690.7|15685.7|15687.7|15682.7|15691.2|15686.2|15685.7|15680.7|49
1694064300000|2023-09-07 05:25:00|15687.2|15682.2|15692.2|15687.2|15692.7|15687.7|15687.2|15682.2|41
1694064600000|2023-09-07 05:30:00|15691.7|15686.7|15689.2|15684.2|15692.7|15687.7|15688.2|15683.2|57
1694064900000|2023-09-07 05:35:00|15689.7|15684.7|15688.2|15683.2|15689.7|15684.7|15685.7|15680.7|33
1694065200000|2023-09-07 05:40:00|15687.7|15682.7|15684.2|15679.2|15691.7|15686.7|15682.2|15677.2|99
1694065500000|2023-09-07 05:45:00|15683.7|15678.7|15694.7|15689.7|15695.2|15690.2|15680.7|15675.7|72
1694065800000|2023-09-07 05:50:00|15695.2|15690.2|15682.7|15677.7|15695.2|15690.2|15682.2|15677.2|59
1694066100000|2023-09-07 05:55:00|15683.2|15678.2|15688.7|15683.7|15689.7|15684.7|15680.7|15675.7|79
1694066400000|2023-09-07 06:00:00|15687.6|15684.8|15704.1|15701.3|15704.1|15701.3|15684.6|15681.8|270
1694066700000|2023-09-07 06:05:00|15703.6|15700.8|15689.1|15686.3|15705.1|15702.3|15685.6|15682.8|174
1694067000000|2023-09-07 06:10:00|15688.6|15685.8|15683.6|15680.8|15691.1|15688.3|15680.6|15677.8|299
1694067300000|2023-09-07 06:15:00|15683.1|15680.3|15677.1|15674.3|15685.1|15682.3|15675.1|15672.3|284
1694067600000|2023-09-07 06:20:00|15676.6|15673.8|15683.1|15680.3|15687.1|15684.3|15675.1|15672.3|182
1694067900000|2023-09-07 06:25:00|15682.6|15679.8|15686.1|15683.3|15686.1|15683.3|15678.1|15675.3|131
1694068200000|2023-09-07 06:30:00|15685.6|15682.8|15679.1|15676.3|15686.1|15683.3|15676.1|15673.3|118
1694068500000|2023-09-07 06:35:00|15678.1|15675.3|15661.6|15658.8|15679.6|15676.8|15661.1|15658.3|311
1694068800000|2023-09-07 06:40:00|15661.1|15658.3|15683.1|15680.3|15683.6|15680.8|15661.1|15658.3|310
1694069100000|2023-09-07 06:45:00|15682.6|15679.8|15685.1|15682.3|15691.1|15688.3|15676.1|15673.3|189
1694069400000|2023-09-07 06:50:00|15684.6|15681.8|15685.1|15682.3|15689.1|15686.3|15682.1|15679.3|109
1694069700000|2023-09-07 06:55:00|15685.6|15682.8|15679.1|15676.3|15686.1|15683.3|15667.6|15664.8|284
1694070000000|2023-09-07 07:00:00|15679.6|15676.8|15693.4|15692|15694.4|15693|15650.4|15649|2339
1694070300000|2023-09-07 07:05:00|15691.9|15690.5|15696.4|15695|15707.9|15706.5|15688.4|15687|1105
1694070600000|2023-09-07 07:10:00|15695.9|15694.5|15678.4|15677|15695.9|15694.5|15671.4|15670|639
1694070900000|2023-09-07 07:15:00|15677.9|15676.5|15688.9|15687.5|15698.9|15697.5|15670.4|15669|723
1694071200000|2023-09-07 07:20:00|15688.4|15687|15677.4|15676|15692.9|15691.5|15668.4|15667|527
1694071500000|2023-09-07 07:25:00|15675.9|15674.5|15684.9|15683.5|15688.4|15687|15670.4|15669|619
1694071800000|2023-09-07 07:30:00|15685.4|15684|15686.9|15685.5|15687.9|15686.5|15672.9|15671.5|481
1694072100000|2023-09-07 07:35:00|15687.4|15686|15674.4|15673|15689.9|15688.5|15673.9|15672.5|361
1694072400000|2023-09-07 07:40:00|15673.9|15672.5|15709|15707.6|15710|15708.6|15672.4|15671|764
1694072700000|2023-09-07 07:45:00|15708.5|15707.1|15698.5|15697.1|15716.5|15715.1|15698|15696.6|442
1694073000000|2023-09-07 07:50:00|15698|15696.6|15721|15719.6|15721.5|15720.1|15696.5|15695.1|416
1694073300000|2023-09-07 07:55:00|15721.5|15720.1|15731.9|15730.5|15733.4|15732|15715|15713.6|575
1694073600000|2023-09-07 08:00:00|15731.4|15730|15732.4|15731|15735.4|15734|15723.4|15722|608
1694073900000|2023-09-07 08:05:00|15731.9|15730.5|15729.4|15728|15740.4|15739|15727.9|15726.5|506
1694074200000|2023-09-07 08:10:00|15728.9|15727.5|15719.4|15718|15729.4|15728|15719.4|15718|503
1694074500000|2023-09-07 08:15:00|15719.9|15718.5|15726.4|15725|15731.4|15730|15719.9|15718.5|283
1694074800000|2023-09-07 08:20:00|15725.9|15724.5|15713.4|15712|15725.9|15724.5|15708.9|15707.5|520
1694075100000|2023-09-07 08:25:00|15713.9|15712.5|15711.9|15710.5|15718.4|15717|15705.4|15704|595
1694075400000|2023-09-07 08:30:00|15711.4|15710|15720.9|15719.5|15727.4|15726|15708.9|15707.5|402
1694075700000|2023-09-07 08:35:00|15720.4|15719|15718.7|15717.3|15723.7|15722.3|15713.4|15712|315
1694076000000|2023-09-07 08:40:00|15718.2|15716.8|15722.2|15720.8|15723.7|15722.3|15715.2|15713.8|204
1694076300000|2023-09-07 08:45:00|15722.7|15721.3|15742.7|15741.3|15743.7|15742.3|15721.2|15719.8|521
1694076600000|2023-09-07 08:50:00|15742.2|15740.8|15755.2|15753.8|15759.2|15757.8|15736.7|15735.3|908
1694076900000|2023-09-07 08:55:00|15755.7|15754.3|15749.2|15747.8|15756.7|15755.3|15747.2|15745.8|515
1694077200000|2023-09-07 09:00:00|15749.7|15748.3|15756.7|15755.3|15762.2|15760.8|15748.7|15747.3|665
1694077500000|2023-09-07 09:05:00|15756.2|15754.8|15779.2|15777.8|15780.7|15779.3|15753.7|15752.3|1051
1694077800000|2023-09-07 09:10:00|15778.2|15776.8|15783.2|15781.8|15791.2|15789.8|15776.7|15775.3|913
1694078100000|2023-09-07 09:15:00|15783.7|15782.3|15778.7|15777.3|15788.2|15786.8|15777.2|15775.8|623
1694078400000|2023-09-07 09:20:00|15778.2|15776.8|15783.7|15782.3|15786.7|15785.3|15775.2|15773.8|525
1694078700000|2023-09-07 09:25:00|15783.2|15781.8|15786.7|15785.3|15793.2|15791.8|15782.2|15780.8|495
1694079000000|2023-09-07 09:30:00|15786.2|15784.8|15788.2|15786.8|15797.7|15796.3|15786.2|15784.8|514
1694079300000|2023-09-07 09:35:00|15789.2|15787.8|15788.7|15787.3|15795.7|15794.3|15787.7|15786.3|422
1694079600000|2023-09-07 09:40:00|15789.2|15787.8|15775.7|15774.3|15789.2|15787.8|15774.7|15773.3|507
1694079900000|2023-09-07 09:45:00|15775.2|15773.8|15766.7|15765.3|15777.2|15775.8|15763.7|15762.3|593
1694080200000|2023-09-07 09:50:00|15766.2|15764.8|15754.2|15752.8|15766.2|15764.8|15744.7|15743.3|562
1694080500000|2023-09-07 09:55:00|15753.7|15752.3|15761.2|15759.8|15766.7|15765.3|15753.2|15751.8|351
1694080800000|2023-09-07 10:00:00|15761.7|15760.3|15774.2|15772.8|15774.2|15772.8|15759.7|15758.3|281
1694081100000|2023-09-07 10:05:00|15773.7|15772.3|15762.7|15761.3|15774.2|15772.8|15759.2|15757.8|294
1694081400000|2023-09-07 10:10:00|15763.2|15761.8|15771.7|15770.3|15773.7|15772.3|15758.7|15757.3|297
1694081700000|2023-09-07 10:15:00|15772.2|15770.8|15768.7|15767.3|15772.2|15770.8|15766.2|15764.8|209
1694082000000|2023-09-07 10:20:00|15768.2|15766.8|15760.7|15759.3|15771.7|15770.3|15758.7|15757.3|348
1694082300000|2023-09-07 10:25:00|15760.2|15758.8|15762.2|15760.8|15764.2|15762.8|15754.2|15752.8|348
1694082600000|2023-09-07 10:30:00|15761.2|15759.8|15752.2|15750.8|15761.2|15759.8|15745.7|15744.3|285
1694082900000|2023-09-07 10:35:00|15753.2|15751.8|15753.7|15752.3|15756.2|15754.8|15750.2|15748.8|218
1694083200000|2023-09-07 10:40:00|15753.2|15751.8|15753.2|15751.8|15758.2|15756.8|15753.2|15751.8|148
1694083500000|2023-09-07 10:45:00|15752.7|15751.3|15756.2|15754.8|15758.2|15756.8|15751.2|15749.8|262
1694083800000|2023-09-07 10:50:00|15755.7|15754.3|15750.7|15749.3|15756.7|15755.3|15747.2|15745.8|171
1694084100000|2023-09-07 10:55:00|15750.2|15748.8|15749.2|15747.8|15754.7|15753.3|15746.7|15745.3|126
1694084400000|2023-09-07 11:00:00|15748.2|15746.8|15752.2|15750.8|15753.7|15752.3|15747.2|15745.8|193
1694084700000|2023-09-07 11:05:00|15752.7|15751.3|15746.2|15744.8|15754.2|15752.8|15746.2|15744.8|180
1694085000000|2023-09-07 11:10:00|15746.7|15745.3|15739.2|15737.8|15748.2|15746.8|15737.2|15735.8|228
1694085300000|2023-09-07 11:15:00|15738.2|15736.8|15728.2|15726.8|15740.2|15738.8|15724.2|15722.8|529
1694085600000|2023-09-07 11:20:00|15727.7|15726.3|15715.7|15714.3|15730.7|15729.3|15715.7|15714.3|290
1694085900000|2023-09-07 11:25:00|15715.2|15713.8|15701.2|15699.8|15717.7|15716.3|15699.7|15698.3|553
1694086200000|2023-09-07 11:30:00|15700.7|15699.3|15715.2|15713.8|15717.2|15715.8|15696.2|15694.8|833
1694086500000|2023-09-07 11:35:00|15715.7|15714.3|15723.2|15721.8|15723.7|15722.3|15713.2|15711.8|415
1694086800000|2023-09-07 11:40:00|15723.5|15722.1|15732|15730.6|15732.5|15731.1|15723|15721.6|369
1694087100000|2023-09-07 11:45:00|15731.5|15730.1|15720|15718.6|15735|15733.6|15717.5|15716.1|622
1694087400000|2023-09-07 11:50:00|15719.5|15718.1|15712|15710.6|15724|15722.6|15712|15710.6|295
1694087700000|2023-09-07 11:55:00|15711.5|15710.1|15709|15707.6|15720.5|15719.1|15708.5|15707.1|245
1694088000000|2023-09-07 12:00:00|15708.5|15707.1|15698.5|15697.1|15708.5|15707.1|15694.5|15693.1|440
1694088300000|2023-09-07 12:05:00|15699|15697.6|15713|15711.6|15717.5|15716.1|15698.5|15697.1|350
1694088600000|2023-09-07 12:10:00|15712.5|15711.1|15702.5|15701.1|15714|15712.6|15702.5|15701.1|305
1694088900000|2023-09-07 12:15:00|15701.5|15700.1|15708|15706.6|15711.5|15710.1|15696.5|15695.1|228
1694089200000|2023-09-07 12:20:00|15707.5|15706.1|15707|15705.6|15712.5|15711.1|15703|15701.6|286
1694089500000|2023-09-07 12:25:00|15706.5|15705.1|15707.5|15706.1|15709.5|15708.1|15704|15702.6|195
1694089800000|2023-09-07 12:30:00|15707|15705.6|15697.5|15696.1|15707|15705.6|15693.5|15692.1|685
1694090100000|2023-09-07 12:35:00|15697|15695.6|15703.5|15702.1|15705|15703.6|15695|15693.6|424
1694090400000|2023-09-07 12:40:00|15703|15701.6|15708.5|15707.1|15710|15708.6|15693.5|15692.1|335
1694090700000|2023-09-07 12:45:00|15707.5|15706.1|15678.5|15677.1|15708|15706.6|15677.5|15676.1|513
1694091000000|2023-09-07 12:50:00|15679|15677.6|15673|15671.6|15684|15682.6|15672.5|15671.1|545
1694091300000|2023-09-07 12:55:00|15672.5|15671.1|15685.5|15684.1|15689.5|15688.1|15672|15670.6|591
1694091600000|2023-09-07 13:00:00|15685|15683.6|15691|15689.6|15695.5|15694.1|15680|15678.6|658
1694091900000|2023-09-07 13:05:00|15691.5|15690.1|15705.5|15704.1|15707.5|15706.1|15690.5|15689.1|634
1694092200000|2023-09-07 13:10:00|15706|15704.6|15706|15704.6|15707.5|15706.1|15699.5|15698.1|388
1694092500000|2023-09-07 13:15:00|15705.5|15704.1|15718.5|15717.1|15720.5|15719.1|15704.5|15703.1|439
1694092800000|2023-09-07 13:20:00|15719|15717.6|15716|15714.6|15719.5|15718.1|15711.5|15710.1|250
1694093100000|2023-09-07 13:25:00|15716.5|15715.1|15729.5|15728.1|15733.5|15732.1|15715.5|15714.1|384
1694093400000|2023-09-07 13:30:00|15729|15727.6|15756.5|15755.1|15759|15757.6|15727.5|15726.1|984
1694093700000|2023-09-07 13:35:00|15757|15755.6|15744.7|15743.3|15760.5|15759.1|15736.7|15735.3|739
1694094000000|2023-09-07 13:40:00|15744.2|15742.8|15753.7|15752.3|15763.7|15762.3|15736.7|15735.3|743
1694094300000|2023-09-07 13:45:00|15754.2|15752.8|15747.1|15745.7|15760.7|15759.3|15744.7|15743.3|654
1694094600000|2023-09-07 13:50:00|15746.6|15745.2|15730.2|15728.8|15752.7|15751.3|15729.2|15727.8|669
1694094900000|2023-09-07 13:55:00|15729.7|15728.3|15719.2|15717.8|15732.7|15731.3|15717.7|15716.3|521
1694095200000|2023-09-07 14:00:00|15719.7|15718.3|15695.2|15693.8|15722.2|15720.8|15690.7|15689.3|837
1694095500000|2023-09-07 14:05:00|15694.2|15692.8|15704.2|15702.8|15708.2|15706.8|15689.2|15687.8|784
1694095800000|2023-09-07 14:10:00|15704.9|15703.5|15706.4|15705|15723.9|15722.5|15702.4|15701|575
1694096100000|2023-09-07 14:15:00|15705.9|15704.5|15695.4|15694|15710.9|15709.5|15693.9|15692.5|308
1694096400000|2023-09-07 14:20:00|15695.9|15694.5|15691.9|15690.5|15703.4|15702|15691.4|15690|402
1694096700000|2023-09-07 14:25:00|15692.9|15691.5|15699.9|15698.5|15707.9|15706.5|15687.4|15686|596
1694097000000|2023-09-07 14:30:00|15700.4|15699|15678.9|15677.5|15701.9|15700.5|15675.9|15674.5|701
1694097300000|2023-09-07 14:35:00|15678.4|15677|15712.8|15711.4|15715.8|15714.4|15675.9|15674.5|757
1694097600000|2023-09-07 14:40:00|15712.3|15710.9|15729.3|15727.9|15736.8|15735.4|15710.8|15709.4|833
1694097900000|2023-09-07 14:45:00|15729.8|15728.4|15717.8|15716.4|15735.8|15734.4|15717.8|15716.4|569
1694098200000|2023-09-07 14:50:00|15717.3|15715.9|15706.8|15705.4|15721.3|15719.9|15701.3|15699.9|463
1694098500000|2023-09-07 14:55:00|15707.3|15705.9|15708.3|15706.9|15717.8|15716.4|15701.3|15699.9|385
1694098800000|2023-09-07 15:00:00|15708.8|15707.4|15715.8|15714.4|15719.3|15717.9|15707.3|15705.9|361
1694099100000|2023-09-07 15:05:00|15716.3|15714.9|15711.3|15709.9|15718.8|15717.4|15702.3|15700.9|417
1694099400000|2023-09-07 15:10:00|15711.8|15710.4|15701.3|15699.9|15716.8|15715.4|15700.3|15698.9|331
1694099700000|2023-09-07 15:15:00|15701.8|15700.4|15705.3|15703.9|15709.8|15708.4|15700.8|15699.4|348
1694100000000|2023-09-07 15:20:00|15705.8|15704.4|15710.8|15709.4|15710.8|15709.4|15703.8|15702.4|394
1694100300000|2023-09-07 15:25:00|15711.8|15710.4|15711.8|15710.4|15721.8|15720.4|15710.8|15709.4|886
1694100600000|2023-09-07 15:30:00|15712.5|15709.7|15719.5|15716.7|15724.5|15721.7|15707.5|15704.7|1167
1694100900000|2023-09-07 15:35:00|15720|15717.2|15723|15720.2|15728.5|15725.7|15719.5|15716.7|525
1694101200000|2023-09-07 15:40:00|15723.5|15720.7|15712|15709.2|15723.5|15720.7|15711.5|15708.7|318
1694101500000|2023-09-07 15:45:00|15711.5|15708.7|15712.5|15709.7|15717.5|15714.7|15711.5|15708.7|188
1694101800000|2023-09-07 15:50:00|15713|15710.2|15702.5|15699.7|15713.5|15710.7|15700.5|15697.7|250
1694102100000|2023-09-07 15:55:00|15701.5|15698.7|15703.5|15700.7|15706|15703.2|15699.5|15696.7|178
1694102400000|2023-09-07 16:00:00|15703|15700.2|15709.5|15706.7|15712.5|15709.7|15701.5|15698.7|127
1694102700000|2023-09-07 16:05:00|15709|15706.2|15717|15714.2|15719.5|15716.7|15708.5|15705.7|148
1694103000000|2023-09-07 16:10:00|15716.5|15713.7|15718|15715.2|15719.5|15716.7|15714|15711.2|117
1694103300000|2023-09-07 16:15:00|15717.5|15714.7|15721|15718.2|15724|15721.2|15717.5|15714.7|104
1694103600000|2023-09-07 16:20:00|15720.5|15717.7|15723.5|15720.7|15723.5|15720.7|15713.5|15710.7|183
1694103900000|2023-09-07 16:25:00|15723|15720.2|15724.5|15721.7|15728.5|15725.7|15723|15720.2|140
1694104200000|2023-09-07 16:30:00|15724|15721.2|15726.5|15723.7|15730.5|15727.7|15723.5|15720.7|177
1694104500000|2023-09-07 16:35:00|15726|15723.2|15723.5|15720.7|15728.5|15725.7|15721.5|15718.7|66
1694104800000|2023-09-07 16:40:00|15723|15720.2|15718.5|15715.7|15724.5|15721.7|15717.5|15714.7|71
1694105100000|2023-09-07 16:45:00|15719|15716.2|15719|15716.2|15723.5|15720.7|15717.5|15714.7|92
1694105400000|2023-09-07 16:50:00|15719.5|15716.7|15722|15719.2|15722.5|15719.7|15716.5|15713.7|113
1694105700000|2023-09-07 16:55:00|15722.5|15719.7|15718.5|15715.7|15723.5|15720.7|15717.5|15714.7|77
1694106000000|2023-09-07 17:00:00|15717.5|15714.7|15722.5|15719.7|15724.5|15721.7|15717.5|15714.7|95
1694106300000|2023-09-07 17:05:00|15722|15719.2|15716.5|15713.7|15722.5|15719.7|15714.5|15711.7|56
1694106600000|2023-09-07 17:10:00|15716|15713.2|15715.5|15712.7|15718.5|15715.7|15713.5|15710.7|50
1694106900000|2023-09-07 17:15:00|15716|15713.2|15725|15722.2|15726|15723.2|15714|15711.2|81
1694107200000|2023-09-07 17:20:00|15725.5|15722.7|15728.5|15725.7|15730.5|15727.7|15725|15722.2|69
1694107500000|2023-09-07 17:25:00|15729|15726.2|15730.5|15727.7|15730.5|15727.7|15725.5|15722.7|50
1694107800000|2023-09-07 17:30:00|15731|15728.2|15725.5|15722.7|15732.5|15729.7|15724.5|15721.7|101
1694108100000|2023-09-07 17:35:00|15725|15722.2|15723|15720.2|15726.5|15723.7|15721.5|15718.7|63
1694108400000|2023-09-07 17:40:00|15722.5|15719.7|15725.5|15722.7|15727.5|15724.7|15720.5|15717.7|53
1694108700000|2023-09-07 17:45:00|15724.5|15721.7|15724|15721.2|15728.5|15725.7|15723.5|15720.7|63
1694109000000|2023-09-07 17:50:00|15724.5|15721.7|15728|15725.2|15728.5|15725.7|15724|15721.2|25
1694109300000|2023-09-07 17:55:00|15727.5|15724.7|15729.5|15726.7|15731|15728.2|15726.5|15723.7|109
1694109600000|2023-09-07 18:00:00|15730|15727.2|15733|15730.2|15735|15732.2|15729.5|15726.7|99
1694109900000|2023-09-07 18:05:00|15732.5|15729.7|15730.5|15727.7|15733|15730.2|15729.5|15726.7|71
1694110200000|2023-09-07 18:10:00|15730|15727.2|15728.5|15725.7|15732.5|15729.7|15727.5|15724.7|85
1694110500000|2023-09-07 18:15:00|15729|15726.2|15728.5|15725.7|15730|15727.2|15726.5|15723.7|53
1694110800000|2023-09-07 18:20:00|15728|15725.2|15724.5|15721.7|15728.5|15725.7|15724.5|15721.7|51
1694111100000|2023-09-07 18:25:00|15725|15722.2|15716.5|15713.7|15725.5|15722.7|15716.5|15713.7|85
1694111400000|2023-09-07 18:30:00|15717|15714.2|15717.5|15714.7|15721.5|15718.7|15714.5|15711.7|112
1694111700000|2023-09-07 18:35:00|15717|15714.2|15714.5|15711.7|15719.5|15716.7|15714.5|15711.7|55
1694112000000|2023-09-07 18:40:00|15715|15712.2|15721.5|15718.7|15721.5|15718.7|15714.5|15711.7|77
1694112300000|2023-09-07 18:45:00|15722.5|15719.7|15724|15721.2|15724.5|15721.7|15719.5|15716.7|80
1694112600000|2023-09-07 18:50:00|15724.5|15721.7|15728.5|15725.7|15728.5|15725.7|15722.5|15719.7|78
1694112900000|2023-09-07 18:55:00|15728|15725.2|15730.5|15727.7|15733.5|15730.7|15727.5|15724.7|78
1694113200000|2023-09-07 19:00:00|15731|15728.2|15729.5|15726.7|15733|15730.2|15728.5|15725.7|39
1694113500000|2023-09-07 19:05:00|15729|15726.2|15722.5|15719.7|15729|15726.2|15719.5|15716.7|79
1694113800000|2023-09-07 19:10:00|15723|15720.2|15728.5|15725.7|15729|15726.2|15723|15720.2|59
1694114100000|2023-09-07 19:15:00|15729|15726.2|15727.5|15724.7|15729.5|15726.7|15727|15724.2|66
1694114400000|2023-09-07 19:20:00|15728|15725.2|15725|15722.2|15728.5|15725.7|15724.5|15721.7|38
1694114700000|2023-09-07 19:25:00|15724.5|15721.7|15727.5|15724.7|15728.5|15725.7|15724|15721.2|28
1694115000000|2023-09-07 19:30:00|15728|15725.2|15725.5|15722.7|15730.5|15727.7|15725|15722.2|92
1694115300000|2023-09-07 19:35:00|15725|15722.2|15721.5|15718.7|15726.5|15723.7|15721.5|15718.7|60
1694115600000|2023-09-07 19:40:00|15722|15719.2|15730|15727.2|15730|15727.2|15721.5|15718.7|65
1694115900000|2023-09-07 19:45:00|15729.5|15726.7|15737|15734.2|15738.5|15735.7|15729.5|15726.7|154
1694116200000|2023-09-07 19:50:00|15738.5|15735.7|15735.5|15732.7|15741.5|15738.7|15731.5|15728.7|340
1694116500000|2023-09-07 19:55:00|15735|15732.2|15732.5|15729.7|15738.5|15735.7|15729.5|15726.7|198
1694116800000|2023-09-07 20:00:00|15732|15729.2|15730.2|15723.2|15735|15729.2|15721.7|15714.7|12
1694117100000|2023-09-07 20:05:00|15729.3|15722.3|15732.9|15725.9|15732.9|15725.9|15729.3|15722.3|0
1694117400000|2023-09-07 20:10:00|15732|15725|15738|15731|15738.1|15731.1|15732|15725|0
1694117700000|2023-09-07 20:15:00|15737.1|15730.1|15734.6|15727.6|15738.1|15731.1|15734.6|15727.6|0
1694118000000|2023-09-07 20:20:00|15735.5|15728.5|15737.3|15730.3|15737.3|15730.3|15734.6|15727.6|0
1694118300000|2023-09-07 20:25:00|15738.2|15731.2|15740.2|15733.2|15741.1|15734.1|15738.2|15731.2|0
1694118600000|2023-09-07 20:30:00|15741.1|15734.1|15741.1|15734.1|15741.1|15734.1|15740.2|15733.2|0
1694118900000|2023-09-07 20:35:00|15742|15735|15741.1|15734.1|15742|15735|15740.2|15733.2|0
1694119200000|2023-09-07 20:40:00|15740.2|15733.2|15740|15733|15740.9|15733.9|15739.2|15732.2|0
1694119500000|2023-09-07 20:45:00|15739.1|15732.1|15740|15733|15740.9|15733.9|15739|15732|0
1694119800000|2023-09-07 20:50:00|15739.8|15732.8|15740|15733|15740.7|15733.7|15739.8|15732.8|0
1694120100000|2023-09-07 20:55:00|15740.5|15733.5|15739.8|15732.8|15741.1|15734.1|15739.3|15732.3|0
1694120400000|2023-09-07 21:00:00|15739.7|15732.7|15739.7|15732.7|15740|15733|15739.1|15732.1|0
1694120700000|2023-09-07 21:05:00|15739.8|15732.8|15740|15733|15740.3|15733.3|15739.8|15732.8|0
1694121000000|2023-09-07 21:10:00|15740.4|15733.4|15741.1|15734.1|15741.3|15734.3|15740.4|15733.4|0
1694121300000|2023-09-07 21:15:00|15740.9|15733.9|15741.3|15734.3|15741.3|15734.3|15740.9|15733.9|0
1694121600000|2023-09-07 21:20:00|15741.2|15734.2|15741.3|15734.3|15741.3|15734.3|15740.5|15733.5|0
1694121900000|2023-09-07 21:25:00|15741.4|15734.4|15741.6|15734.6|15741.6|15734.6|15741.4|15734.4|0
1694122200000|2023-09-07 21:30:00|15741.5|15734.5|15742.1|15735.1|15742.1|15735.1|15741.5|15734.5|0
1694122500000|2023-09-07 21:35:00|15742|15735|15743.7|15736.7|15744.5|15737.5|15741.8|15734.8|0
1694122800000|2023-09-07 21:40:00|15744|15737|15743.2|15736.2|15745.8|15738.8|15743.2|15736.2|0
1694123100000|2023-09-07 21:45:00|15743.1|15736.1|15744.2|15737.2|15744.9|15737.9|15742.5|15735.5|0
1694123400000|2023-09-07 21:50:00|15744.3|15737.3|15743.4|15736.4|15744.3|15737.3|15743|15736|0
1694123700000|2023-09-07 21:55:00|15743.8|15736.8|15745.1|15738.1|15747.3|15740.3|15743.8|15736.8|0
1694124000000|2023-09-07 22:00:00|15745.7|15738.7|15745.7|15738.7|15746.8|15739.8|15743.9|15736.9|0
1694124300000|2023-09-07 22:05:00|15744.9|15737.9|15746.8|15739.8|15746.8|15739.8|15744.9|15737.9|0
1694124600000|2023-09-07 22:10:00|15747.3|15740.3|15746.4|15739.4|15747.4|15740.4|15746.4|15739.4|0
1694124900000|2023-09-07 22:15:00|15745.5|15738.5|15744.7|15737.7|15745.5|15738.5|15744.7|15737.7|0
1694125200000|2023-09-07 22:20:00|15745.1|15738.1|15745.5|15738.5|15745.5|15738.5|15742.9|15735.9|0
1694125500000|2023-09-07 22:25:00|15744.6|15737.6|15746.3|15739.3|15746.5|15739.5|15744.6|15737.6|0
1694125800000|2023-09-07 22:30:00|15745.4|15738.4|15745.6|15738.6|15746.5|15739.5|15745.4|15738.4|0
1694126100000|2023-09-07 22:35:00|15746.5|15739.5|15745.6|15738.6|15746.5|15739.5|15745.6|15738.6|0
1694126400000|2023-09-07 22:40:00|15745.5|15738.5|15745.5|15738.5|15746.4|15739.4|15745.5|15738.5|0
1694126700000|2023-09-07 22:45:00|15746.4|15739.4|15745.6|15738.6|15746.4|15739.4|15745.5|15738.5|0
1694127000000|2023-09-07 22:50:00|15744.7|15737.7|15746.4|15739.4|15746.4|15739.4|15744.2|15737.2|0
1694127300000|2023-09-07 22:55:00|15746|15739|15747.3|15740.3|15747.3|15740.3|15745.5|15738.5|0
1694127600000|2023-09-07 23:00:00|15746.5|15739.5|15743|15736|15746.5|15739.5|15743|15736|0
1694127900000|2023-09-07 23:05:00|15742.5|15735.5|15742.9|15735.9|15743.8|15736.8|15741.2|15734.2|0
1694128200000|2023-09-07 23:10:00|15742|15735|15742|15735|15742.9|15735.9|15740.3|15733.3|0
1694128500000|2023-09-07 23:15:00|15741.1|15734.1|15741.1|15734.1|15742|15735|15740.3|15733.3|0
1694128800000|2023-09-07 23:20:00|15740.2|15733.2|15737.6|15730.6|15740.3|15733.3|15737.6|15730.6|0
1694129100000|2023-09-07 23:25:00|15736.7|15729.7|15737.7|15730.7|15737.7|15730.7|15735.9|15728.9|0
1694129400000|2023-09-07 23:30:00|15738.5|15731.5|15741.2|15734.2|15742.1|15735.1|15738.5|15731.5|0
1694129700000|2023-09-07 23:35:00|15740.3|15733.3|15742|15735|15742|15735|15740.3|15733.3|0
1694130000000|2023-09-07 23:40:00|15742.5|15735.5|15746.4|15739.4|15746.4|15739.4|15742.5|15735.5|0
1694130300000|2023-09-07 23:45:00|15747.2|15740.2|15746.4|15739.4|15747.2|15740.2|15745.5|15738.5|0
1694130600000|2023-09-07 23:50:00|15747.2|15740.2|15747.2|15740.2|15748|15741|15745.9|15738.9|0
1694130900000|2023-09-07 23:55:00|15747.6|15740.6|15743.6|15736.6|15748|15741|15743.6|15736.6|0
1694131200000|2023-09-08 00:00:00|15744.5|15737.5|15746.2|15739.2|15747.1|15740.1|15744.5|15737.5|0
1694131500000|2023-09-08 00:05:00|15745.3|15738.3|15743.7|15736.7|15746.2|15739.2|15743.7|15736.7|0
1694131800000|2023-09-08 00:10:00|15744.1|15737.1|15743.7|15736.7|15745.5|15738.5|15742.8|15735.8|0
1694132100000|2023-09-08 00:15:00|15744.6|15737.6|15738.8|15733.8|15744.6|15737.6|15732.3|15727.3|33
1694132400000|2023-09-08 00:20:00|15741.3|15736.3|15734.8|15729.8|15741.3|15736.3|15732.8|15727.8|50
1694132700000|2023-09-08 00:25:00|15734.3|15729.3|15721.8|15716.8|15734.3|15729.3|15718.8|15713.8|65
1694133000000|2023-09-08 00:30:00|15721.3|15716.3|15715.3|15710.3|15723.8|15718.8|15713.3|15708.3|68
1694133300000|2023-09-08 00:35:00|15715.8|15710.8|15717.3|15712.3|15718.8|15713.8|15711.8|15706.8|36
1694133600000|2023-09-08 00:40:00|15717.8|15712.8|15713.3|15708.3|15717.8|15712.8|15713.3|15708.3|33
1694133900000|2023-09-08 00:45:00|15713.8|15708.8|15721.3|15716.3|15722.3|15717.3|15712.3|15707.3|21
1694134200000|2023-09-08 00:50:00|15721.8|15716.8|15725.8|15720.8|15727.8|15722.8|15721.3|15716.3|41
1694134500000|2023-09-08 00:55:00|15725.3|15720.3|15726.3|15721.3|15727.8|15722.8|15723.8|15718.8|5
1694134800000|2023-09-08 01:00:00|15726.8|15721.8|15728.8|15723.8|15728.8|15723.8|15725.8|15720.8|14
1694135100000|2023-09-08 01:05:00|15728.3|15723.3|15725.3|15720.3|15728.3|15723.3|15722.3|15717.3|16
1694135400000|2023-09-08 01:10:00|15725.8|15720.8|15727.3|15722.3|15727.8|15722.8|15724.3|15719.3|2
1694135700000|2023-09-08 01:15:00|15726.8|15721.8|15720.3|15715.3|15727.3|15722.3|15713.3|15708.3|37
1694136000000|2023-09-08 01:20:00|15719.8|15714.8|15715.3|15710.3|15722.3|15717.3|15715.3|15710.3|27
1694136300000|2023-09-08 01:25:00|15715.8|15710.8|15718.3|15713.3|15721.8|15716.8|15715.3|15710.3|30
1694136600000|2023-09-08 01:30:00|15717.8|15712.8|15716.8|15711.8|15722.8|15717.8|15715.3|15710.3|13
1694136900000|2023-09-08 01:35:00|15717.3|15712.3|15723.8|15718.8|15728.3|15723.3|15717.3|15712.3|31
1694137200000|2023-09-08 01:40:00|15722.8|15717.8|15726.8|15721.8|15729.8|15724.8|15721.8|15716.8|16
1694137500000|2023-09-08 01:45:00|15727.3|15722.3|15724.3|15719.3|15728.3|15723.3|15724.3|15719.3|19
1694137800000|2023-09-08 01:50:00|15724.8|15719.8|15729.8|15724.8|15732.8|15727.8|15724.8|15719.8|16
1694138100000|2023-09-08 01:55:00|15730.8|15725.8|15727.3|15722.3|15731.3|15726.3|15726.3|15721.3|6
1694138400000|2023-09-08 02:00:00|15727.8|15722.8|15725.8|15720.8|15728.3|15723.3|15725.8|15720.8|4
1694138700000|2023-09-08 02:05:00|15726.3|15721.3|15727.8|15722.8|15731.8|15726.8|15726.3|15721.3|11
1694139000000|2023-09-08 02:10:00|15727.3|15722.3|15730.8|15725.8|15731.8|15726.8|15727.3|15722.3|24
1694139300000|2023-09-08 02:15:00|15731.3|15726.3|15729.8|15724.8|15731.3|15726.3|15726.8|15721.8|17
1694139600000|2023-09-08 02:20:00|15730.3|15725.3|15733.3|15728.3|15735.3|15730.3|15730.3|15725.3|35
1694139900000|2023-09-08 02:25:00|15733.8|15728.8|15736.3|15731.3|15737.3|15732.3|15733.3|15728.3|19
1694140200000|2023-09-08 02:30:00|15736.8|15731.8|15740.8|15735.8|15741.3|15736.3|15735.3|15730.3|45
1694140500000|2023-09-08 02:35:00|15740.3|15735.3|15744.3|15739.3|15745.8|15740.8|15740.3|15735.3|38
1694140800000|2023-09-08 02:40:00|15743.8|15738.8|15741.3|15736.3|15743.8|15738.8|15740.3|15735.3|12
1694141100000|2023-09-08 02:45:00|15741.8|15736.8|15742.3|15737.3|15744.3|15739.3|15740.8|15735.8|9
1694141400000|2023-09-08 02:50:00|15741.8|15736.8|15742.3|15737.3|15743.3|15738.3|15741.3|15736.3|3
1694141700000|2023-09-08 02:55:00|15742.8|15737.8|15741.3|15736.3|15742.8|15737.8|15740.8|15735.8|4
1694142000000|2023-09-08 03:00:00|15741.8|15736.8|15740.8|15735.8|15742.8|15737.8|15740.8|15735.8|2
1694142300000|2023-09-08 03:05:00|15741.3|15736.3|15738.3|15733.3|15741.8|15736.8|15738.3|15733.3|15
1694142600000|2023-09-08 03:10:00|15738.8|15733.8|15739.3|15734.3|15741.3|15736.3|15738.3|15733.3|3
1694142900000|2023-09-08 03:15:00|15739.8|15734.8|15741.3|15736.3|15741.8|15736.8|15739.8|15734.8|1
1694143200000|2023-09-08 03:20:00|15740.8|15735.8|15738.3|15733.3|15741.3|15736.3|15736.3|15731.3|32
1694143500000|2023-09-08 03:25:00|15737.8|15732.8|15737.8|15732.8|15738.3|15733.3|15737.3|15732.3|1
1694143800000|2023-09-08 03:30:00|15738.3|15733.3|15737.3|15732.3|15738.8|15733.8|15736.3|15731.3|7
1694144100000|2023-09-08 03:35:00|15737.8|15732.8|15744.8|15739.8|15744.8|15739.8|15737.3|15732.3|15
1694144400000|2023-09-08 03:40:00|15744.3|15739.3|15741.8|15736.8|15744.3|15739.3|15740.3|15735.3|2
1694144700000|2023-09-08 03:45:00|15741.3|15736.3|15742.3|15737.3|15742.8|15737.8|15740.3|15735.3|0
1694145000000|2023-09-08 03:50:00|15742.8|15737.8|15743.3|15738.3|15743.3|15738.3|15741.8|15736.8|1
1694145300000|2023-09-08 03:55:00|15742.8|15737.8|15743.3|15738.3|15744.3|15739.3|15742.3|15737.3|2
1694145600000|2023-09-08 04:00:00|15743.8|15738.8|15739.8|15734.8|15744.3|15739.3|15735.3|15730.3|25
1694145900000|2023-09-08 04:05:00|15739.3|15734.3|15736.3|15731.3|15745.3|15740.3|15734.8|15729.8|45
1694146200000|2023-09-08 04:10:00|15735.8|15730.8|15739.3|15734.3|15740.8|15735.8|15735.3|15730.3|42
1694146500000|2023-09-08 04:15:00|15739.8|15734.8|15741.8|15736.8|15745.3|15740.3|15739.3|15734.3|13
1694146800000|2023-09-08 04:20:00|15741.3|15736.3|15743.8|15738.8|15744.3|15739.3|15740.3|15735.3|1
1694147100000|2023-09-08 04:25:00|15743.3|15738.3|15744.3|15739.3|15745.3|15740.3|15741.3|15736.3|4
1694147400000|2023-09-08 04:30:00|15744.8|15739.8|15738.8|15733.8|15745.3|15740.3|15738.3|15733.3|7
1694147700000|2023-09-08 04:35:00|15738.3|15733.3|15736.8|15731.8|15739.3|15734.3|15736.3|15731.3|2
1694148000000|2023-09-08 04:40:00|15736.3|15731.3|15735.8|15730.8|15737.8|15732.8|15732.3|15727.3|24
1694148300000|2023-09-08 04:45:00|15736.3|15731.3|15734.3|15729.3|15736.8|15731.8|15734.3|15729.3|5
1694148600000|2023-09-08 04:50:00|15733.8|15728.8|15732.3|15727.3|15735.3|15730.3|15731.3|15726.3|17
1694148900000|2023-09-08 04:55:00|15731.8|15726.8|15732.3|15727.3|15733.3|15728.3|15730.8|15725.8|8
1694149200000|2023-09-08 05:00:00|15732.8|15727.8|15734.3|15729.3|15735.3|15730.3|15731.8|15726.8|27
1694149500000|2023-09-08 05:05:00|15734.8|15729.8|15734.8|15729.8|15737.3|15732.3|15734.8|15729.8|17
1694149800000|2023-09-08 05:10:00|15735.3|15730.3|15736.3|15731.3|15737.8|15732.8|15734.3|15729.3|9
1694150100000|2023-09-08 05:15:00|15736.8|15731.8|15742.8|15737.8|15752.8|15747.8|15734.3|15729.3|125
1694150400000|2023-09-08 05:20:00|15741.8|15736.8|15759.3|15754.3|15759.3|15754.3|15741.8|15736.8|99
1694150700000|2023-09-08 05:25:00|15759.8|15754.8|15758.8|15753.8|15761.3|15756.3|15755.3|15750.3|74
1694151000000|2023-09-08 05:30:00|15759.3|15754.3|15771.8|15766.8|15775.8|15770.8|15758.8|15753.8|129
1694151300000|2023-09-08 05:35:00|15771.3|15766.3|15761.8|15756.8|15772.3|15767.3|15761.8|15756.8|38
1694151600000|2023-09-08 05:40:00|15762.3|15757.3|15766.3|15761.3|15768.8|15763.8|15762.3|15757.3|48
1694151900000|2023-09-08 05:45:00|15766.8|15761.8|15766.3|15761.3|15770.3|15765.3|15765.8|15760.8|17
1694152200000|2023-09-08 05:50:00|15765.8|15760.8|15776.3|15771.3|15781.3|15776.3|15765.8|15760.8|116
1694152500000|2023-09-08 05:55:00|15776.8|15771.8|15778.3|15773.3|15784.3|15779.3|15776.3|15771.3|66
1694152800000|2023-09-08 06:00:00|15777.2|15774.4|15773.2|15770.4|15778.2|15775.4|15764.2|15761.4|313
1694153100000|2023-09-08 06:05:00|15773.7|15770.9|15777.2|15774.4|15782.7|15779.9|15769.7|15766.9|288
1694153400000|2023-09-08 06:10:00|15777.7|15774.9|15780.2|15777.4|15783.7|15780.9|15777.7|15774.9|137
1694153700000|2023-09-08 06:15:00|15780.7|15777.9|15774.2|15771.4|15782.7|15779.9|15772.7|15769.9|218
1694154000000|2023-09-08 06:20:00|15773.7|15770.9|15772.7|15769.9|15779.7|15776.9|15772.7|15769.9|124
1694154300000|2023-09-08 06:25:00|15772.2|15769.4|15778.2|15775.4|15780.2|15777.4|15771.7|15768.9|125
1694154600000|2023-09-08 06:30:00|15778.7|15775.9|15765.2|15762.4|15781.7|15778.9|15762.7|15759.9|237
1694154900000|2023-09-08 06:35:00|15765.7|15762.9|15770.7|15767.9|15773.7|15770.9|15765.2|15762.4|133
1694155200000|2023-09-08 06:40:00|15769.7|15766.9|15769.7|15766.9|15770.7|15767.9|15764.2|15761.4|84
1694155500000|2023-09-08 06:45:00|15770.7|15767.9|15764.7|15761.9|15771.7|15768.9|15762.2|15759.4|113
1694155800000|2023-09-08 06:50:00|15764.2|15761.4|15764.7|15761.9|15768.2|15765.4|15758.7|15755.9|150
1694156100000|2023-09-08 06:55:00|15764.2|15761.4|15778.7|15775.9|15779.7|15776.9|15758.7|15755.9|247
1694156400000|2023-09-08 07:00:00|15778|15776.6|15771|15769.6|15784.5|15783.1|15755|15753.6|1331
1694156700000|2023-09-08 07:05:00|15770.5|15769.1|15759.5|15758.1|15788|15786.6|15752|15750.6|969
1694157000000|2023-09-08 07:10:00|15760|15758.6|15746|15744.6|15768|15766.6|15745.5|15744.1|406
1694157300000|2023-09-08 07:15:00|15745.5|15744.1|15746.5|15745.1|15751.5|15750.1|15738|15736.6|634
1694157600000|2023-09-08 07:20:00|15746|15744.6|15747|15745.6|15754.5|15753.1|15739.5|15738.1|1490
1694157900000|2023-09-08 07:25:00|15746.5|15745.1|15729.5|15728.1|15747|15745.6|15724|15722.6|875
1694158200000|2023-09-08 07:30:00|15729|15727.6|15722|15720.6|15733|15731.6|15716.5|15715.1|757
1694158500000|2023-09-08 07:35:00|15721.5|15720.1|15732.5|15731.1|15734|15732.6|15714|15712.6|901
1694158800000|2023-09-08 07:40:00|15733|15731.6|15733.5|15732.1|15738|15736.6|15728.5|15727.1|455
1694159100000|2023-09-08 07:45:00|15732.5|15731.1|15744.5|15743.1|15745|15743.6|15728|15726.6|395
1694159400000|2023-09-08 07:50:00|15745|15743.6|15754.5|15753.1|15758|15756.6|15738.5|15737.1|1439
1694159700000|2023-09-08 07:55:00|15755|15753.6|15755.5|15754.1|15766|15764.6|15751|15749.6|625
1694160000000|2023-09-08 08:00:00|15756.5|15755.1|15746.5|15745.1|15772.5|15771.1|15739.5|15738.1|1073
1694160300000|2023-09-08 08:05:00|15746|15744.6|15728|15726.6|15757|15755.6|15725.5|15724.1|599
1694160600000|2023-09-08 08:10:00|15728.5|15727.1|15706.5|15705.1|15728.5|15727.1|15702.5|15701.1|861
1694160900000|2023-09-08 08:15:00|15706|15704.6|15676.5|15675.1|15706|15704.6|15676.5|15675.1|1470
1694161200000|2023-09-08 08:20:00|15676|15674.6|15667.5|15666.1|15684.5|15683.1|15665|15663.6|1755
1694161500000|2023-09-08 08:25:00|15667|15665.6|15670.5|15669.1|15679|15677.6|15656.5|15655.1|1281
1694161800000|2023-09-08 08:30:00|15671|15669.6|15642|15640.6|15671|15669.6|15641|15639.6|1149
1694162100000|2023-09-08 08:35:00|15641.5|15640.1|15650|15648.6|15650|15648.6|15628.5|15627.1|1374
1694162400000|2023-09-08 08:40:00|15649.5|15648.1|15652|15650.6|15655.5|15654.1|15644.5|15643.1|1246
1694162700000|2023-09-08 08:45:00|15651.5|15650.1|15642.5|15641.1|15660.5|15659.1|15633.5|15632.1|960
1694163000000|2023-09-08 08:50:00|15643|15641.6|15634|15632.6|15647|15645.6|15631|15629.6|829
1694163300000|2023-09-08 08:55:00|15634.5|15633.1|15622|15620.6|15636.5|15635.1|15616.5|15615.1|1135
1694163600000|2023-09-08 09:00:00|15621.5|15620.1|15595.5|15594.1|15622|15620.6|15584.5|15583.1|1931
1694163900000|2023-09-08 09:05:00|15596.5|15595.1|15605.5|15604.1|15608.5|15607.1|15589|15587.6|1475
1694164200000|2023-09-08 09:10:00|15606|15604.6|15615.5|15614.1|15621.5|15620.1|15600.5|15599.1|891
1694164500000|2023-09-08 09:15:00|15616|15614.6|15607|15605.6|15616|15614.6|15598|15596.6|640
1694164800000|2023-09-08 09:20:00|15607.5|15606.1|15605.5|15604.1|15615|15613.6|15597|15595.6|606
1694165100000|2023-09-08 09:25:00|15606|15604.6|15605.5|15604.1|15608.5|15607.1|15593|15591.6|682
1694165400000|2023-09-08 09:30:00|15605|15603.6|15606.5|15605.1|15609|15607.6|15587.5|15586.1|882
1694165700000|2023-09-08 09:35:00|15607|15605.6|15595|15593.6|15607|15605.6|15590|15588.6|574
1694166000000|2023-09-08 09:40:00|15594.5|15593.1|15610|15608.6|15617.5|15616.1|15594.5|15593.1|807
1694166300000|2023-09-08 09:45:00|15609.5|15608.1|15619.5|15618.1|15624.5|15623.1|15604.5|15603.1|789
1694166600000|2023-09-08 09:50:00|15620|15618.6|15602.5|15601.1|15620.5|15619.1|15593|15591.6|977
1694166900000|2023-09-08 09:55:00|15603|15601.6|15591.5|15590.1|15610|15608.6|15591|15589.6|932
1694167200000|2023-09-08 10:00:00|15592|15590.6|15588|15586.6|15602|15600.6|15583|15581.6|829
1694167500000|2023-09-08 10:05:00|15588.5|15587.1|15604|15602.6|15605.5|15604.1|15575.5|15574.1|933
1694167800000|2023-09-08 10:10:00|15604.5|15603.1|15616.5|15615.1|15621.5|15620.1|15603.5|15602.1|694
1694168100000|2023-09-08 10:15:00|15617|15615.6|15620|15618.6|15625|15623.6|15608.5|15607.1|423
1694168400000|2023-09-08 10:20:00|15619.5|15618.1|15640.5|15639.1|15647.5|15646.1|15619.5|15618.1|898
1694168700000|2023-09-08 10:25:00|15641|15639.6|15649.5|15648.1|15651|15649.6|15636.5|15635.1|677
1694169000000|2023-09-08 10:30:00|15650|15648.6|15657.5|15656.1|15659.5|15658.1|15644|15642.6|652
1694169300000|2023-09-08 10:35:00|15658.5|15657.1|15662.5|15661.1|15676.5|15675.1|15657.5|15656.1|950
1694169600000|2023-09-08 10:40:00|15663|15661.6|15657.5|15656.1|15675.5|15674.1|15656.5|15655.1|678
1694169900000|2023-09-08 10:45:00|15657|15655.6|15662.5|15661.1|15667|15665.6|15652|15650.6|739
1694170200000|2023-09-08 10:50:00|15662|15660.6|15675.5|15674.1|15678.5|15677.1|15658|15656.6|297
1694170500000|2023-09-08 10:55:00|15675|15673.6|15676.5|15675.1|15680|15678.6|15668.5|15667.1|494
1694170800000|2023-09-08 11:00:00|15677|15675.6|15669|15667.6|15689.5|15688.1|15668|15666.6|1139
1694171100000|2023-09-08 11:05:00|15668.5|15667.1|15681|15679.6|15685.5|15684.1|15667|15665.6|283
1694171400000|2023-09-08 11:10:00|15680.5|15679.1|15657|15655.6|15681.5|15680.1|15657|15655.6|471
1694171700000|2023-09-08 11:15:00|15657.5|15656.1|15654|15652.6|15666|15664.6|15648.5|15647.1|832
1694172000000|2023-09-08 11:20:00|15654.5|15653.1|15636|15634.6|15663.5|15662.1|15635.5|15634.1|695
1694172300000|2023-09-08 11:25:00|15636.5|15635.1|15629|15627.6|15640|15638.6|15624.5|15623.1|545
1694172600000|2023-09-08 11:30:00|15628.5|15627.1|15633.5|15632.1|15638|15636.6|15621|15619.6|427
1694172900000|2023-09-08 11:35:00|15634|15632.6|15628|15626.6|15639.5|15638.1|15618.5|15617.1|379
1694173200000|2023-09-08 11:40:00|15627.5|15626.1|15643|15641.6|15646|15644.6|15622.5|15621.1|268
1694173500000|2023-09-08 11:45:00|15642.5|15641.1|15645|15643.6|15646.5|15645.1|15630|15628.6|319
1694173800000|2023-09-08 11:50:00|15645.5|15644.1|15657|15655.6|15663.5|15662.1|15643.5|15642.1|557
1694174100000|2023-09-08 11:55:00|15656.5|15655.1|15666|15664.6|15666|15664.6|15655|15653.6|234
1694174400000|2023-09-08 12:00:00|15666.5|15665.1|15666|15664.6|15677|15675.6|15663.5|15662.1|355
1694174700000|2023-09-08 12:05:00|15666.5|15665.1|15673|15671.6|15676.5|15675.1|15666|15664.6|309
1694175000000|2023-09-08 12:10:00|15672.5|15671.1|15679.5|15678.1|15684.5|15683.1|15670.5|15669.1|281
1694175300000|2023-09-08 12:15:00|15679|15677.6|15689.5|15688.1|15690.5|15689.1|15676.5|15675.1|374
1694175600000|2023-09-08 12:20:00|15689|15687.6|15688.5|15687.1|15693|15691.6|15683.5|15682.1|308
1694175900000|2023-09-08 12:25:00|15689|15687.6|15690.5|15689.1|15695|15693.6|15686.5|15685.1|363
1694176200000|2023-09-08 12:30:00|15691|15689.6|15702.5|15701.1|15704|15702.6|15691|15689.6|737
1694176500000|2023-09-08 12:35:00|15703|15701.6|15701.5|15700.1|15709.5|15708.1|15699.5|15698.1|529
1694176800000|2023-09-08 12:40:00|15701|15699.6|15703.5|15702.1|15706.5|15705.1|15696.5|15695.1|397
1694177100000|2023-09-08 12:45:00|15704.5|15703.1|15705|15703.6|15717.5|15716.1|15702.5|15701.1|449
1694177400000|2023-09-08 12:50:00|15704.5|15703.1|15698.5|15697.1|15704.5|15703.1|15693.5|15692.1|486
1694177700000|2023-09-08 12:55:00|15699|15697.6|15707.5|15706.1|15708.5|15707.1|15694.5|15693.1|901
1694178000000|2023-09-08 13:00:00|15708|15706.6|15718|15716.6|15718.5|15717.1|15703.5|15702.1|540
1694178300000|2023-09-08 13:05:00|15718.5|15717.1|15715|15713.6|15720.5|15719.1|15708.5|15707.1|378
1694178600000|2023-09-08 13:10:00|15714.5|15713.1|15710|15708.6|15721.5|15720.1|15707|15705.6|415
1694178900000|2023-09-08 13:15:00|15709.5|15708.1|15717.5|15716.1|15725.5|15724.1|15709|15707.6|400
1694179200000|2023-09-08 13:20:00|15718|15716.6|15718.5|15717.1|15725|15723.6|15712.5|15711.1|823
1694179500000|2023-09-08 13:25:00|15718|15716.6|15722.5|15721.1|15725.5|15724.1|15715.5|15714.1|305
1694179800000|2023-09-08 13:30:00|15723|15721.6|15724.5|15723.1|15738.5|15737.1|15721|15719.6|1062
1694180100000|2023-09-08 13:35:00|15725|15723.6|15714.6|15713.2|15732.5|15731.1|15710.6|15709.2|671
1694180400000|2023-09-08 13:40:00|15714.1|15712.7|15711|15709.6|15718|15716.6|15705.6|15704.2|654
1694180700000|2023-09-08 13:45:00|15711.5|15710.1|15711.5|15710.1|15712.5|15711.1|15699.5|15698.1|398
1694181000000|2023-09-08 13:50:00|15712|15710.6|15712|15710.6|15723|15721.6|15711.5|15710.1|417
1694181300000|2023-09-08 13:55:00|15711.5|15710.1|15718.5|15717.1|15719|15717.6|15703.5|15702.1|304
1694181600000|2023-09-08 14:00:00|15719|15717.6|15734.5|15733.1|15735.5|15734.1|15719|15717.6|558
1694181900000|2023-09-08 14:05:00|15735|15733.6|15722|15720.6|15745.5|15744.1|15721.5|15720.1|594
1694182200000|2023-09-08 14:10:00|15721.3|15719.9|15735.8|15734.4|15736.8|15735.4|15719.3|15717.9|560
1694182500000|2023-09-08 14:15:00|15736.8|15735.4|15737.8|15736.4|15742.8|15741.4|15731.8|15730.4|532
1694182800000|2023-09-08 14:20:00|15737.3|15735.9|15743.8|15742.4|15749.8|15748.4|15731.8|15730.4|661
1694183100000|2023-09-08 14:25:00|15744.3|15742.9|15745.8|15744.4|15750.8|15749.4|15738.8|15737.4|467
1694183400000|2023-09-08 14:30:00|15745.3|15743.9|15730.8|15729.4|15750.8|15749.4|15723.8|15722.4|578
1694183700000|2023-09-08 14:35:00|15730.3|15728.9|15720.3|15718.9|15733.8|15732.4|15718.8|15717.4|391
1694184000000|2023-09-08 14:40:00|15719.8|15718.4|15718.8|15717.4|15723.8|15722.4|15711.3|15709.9|606
1694184300000|2023-09-08 14:45:00|15718.3|15716.9|15719.8|15718.4|15721.8|15720.4|15711.3|15709.9|296
1694184600000|2023-09-08 14:50:00|15720.3|15718.9|15733.3|15731.9|15738.3|15736.9|15720.3|15718.9|451
1694184900000|2023-09-08 14:55:00|15732.8|15731.4|15723.3|15721.9|15736.8|15735.4|15722.8|15721.4|256
1694185200000|2023-09-08 15:00:00|15722.8|15721.4|15733.8|15732.4|15742.8|15741.4|15722.8|15721.4|385
1694185500000|2023-09-08 15:05:00|15733.3|15731.9|15725.8|15724.4|15737.3|15735.9|15724.8|15723.4|360
1694185800000|2023-09-08 15:10:00|15725.3|15723.9|15739.8|15738.4|15741.8|15740.4|15723.8|15722.4|349
1694186100000|2023-09-08 15:15:00|15740.3|15738.9|15739.8|15738.4|15742.8|15741.4|15738.3|15736.9|306
1694186400000|2023-09-08 15:20:00|15739.3|15737.9|15739.8|15738.4|15743.8|15742.4|15735.3|15733.9|317
1694186700000|2023-09-08 15:25:00|15740.3|15738.9|15742.3|15740.9|15746.8|15745.4|15739.3|15737.9|1535
1694187000000|2023-09-08 15:30:00|15742.8|15741.4|15746.5|15743.7|15753|15750.2|15741.5|15738.7|1259
1694187300000|2023-09-08 15:35:00|15746|15743.2|15751.5|15748.7|15751.5|15748.7|15745.5|15742.7|665
1694187600000|2023-09-08 15:40:00|15751|15748.2|15745.5|15742.7|15751.5|15748.7|15743|15740.2|571
1694187900000|2023-09-08 15:45:00|15744.5|15741.7|15748|15745.2|15750.5|15747.7|15743.5|15740.7|218
1694188200000|2023-09-08 15:50:00|15747.5|15744.7|15747|15744.2|15748.5|15745.7|15744.5|15741.7|105
1694188500000|2023-09-08 15:55:00|15746.5|15743.7|15740|15737.2|15747.5|15744.7|15736.5|15733.7|181
1694188800000|2023-09-08 16:00:00|15739.5|15736.7|15738.5|15735.7|15741|15738.2|15733.5|15730.7|225
1694189100000|2023-09-08 16:05:00|15738|15735.2|15740.5|15737.7|15742.5|15739.7|15737.5|15734.7|111
1694189400000|2023-09-08 16:10:00|15740|15737.2|15749.5|15746.7|15750.5|15747.7|15739.5|15736.7|124
1694189700000|2023-09-08 16:15:00|15750|15747.2|15754.5|15751.7|15754.5|15751.7|15749.5|15746.7|81
1694190000000|2023-09-08 16:20:00|15754|15751.2|15755.5|15752.7|15756.5|15753.7|15750|15747.2|152
1694190300000|2023-09-08 16:25:00|15755|15752.2|15744.5|15741.7|15755.5|15752.7|15744.5|15741.7|173
1694190600000|2023-09-08 16:30:00|15745.5|15742.7|15745|15742.2|15745.5|15742.7|15737.5|15734.7|181
1694190900000|2023-09-08 16:35:00|15744.5|15741.7|15745.5|15742.7|15746.5|15743.7|15740.5|15737.7|65
1694191200000|2023-09-08 16:40:00|15746|15743.2|15748.5|15745.7|15751.5|15748.7|15745.5|15742.7|71
1694191500000|2023-09-08 16:45:00|15749|15746.2|15744.5|15741.7|15750.5|15747.7|15744.5|15741.7|63
1694191800000|2023-09-08 16:50:00|15744|15741.2|15747|15744.2|15748.5|15745.7|15741.5|15738.7|104
1694192100000|2023-09-08 16:55:00|15746.5|15743.7|15748|15745.2|15748.5|15745.7|15745.5|15742.7|94
1694192400000|2023-09-08 17:00:00|15748.5|15745.7|15744.5|15741.7|15748.5|15745.7|15741|15738.2|47
1694192700000|2023-09-08 17:05:00|15743.5|15740.7|15746|15743.2|15747.5|15744.7|15743|15740.2|116
1694193000000|2023-09-08 17:10:00|15746.5|15743.7|15747.5|15744.7|15748.5|15745.7|15742.5|15739.7|71
1694193300000|2023-09-08 17:15:00|15747|15744.2|15751.5|15748.7|15751.5|15748.7|15746.5|15743.7|43
1694193600000|2023-09-08 17:20:00|15752.5|15749.7|15748|15745.2|15754.5|15751.7|15748|15745.2|95
1694193900000|2023-09-08 17:25:00|15748.5|15745.7|15745.5|15742.7|15748.5|15745.7|15743|15740.2|53
1694194200000|2023-09-08 17:30:00|15746|15743.2|15745.5|15742.7|15748|15745.2|15742.5|15739.7|34
1694194500000|2023-09-08 17:35:00|15745|15742.2|15748|15745.2|15749|15746.2|15742.5|15739.7|59
1694194800000|2023-09-08 17:40:00|15747.5|15744.7|15747.5|15744.7|15751.5|15748.7|15745.5|15742.7|71
1694195100000|2023-09-08 17:45:00|15747|15744.2|15747.5|15744.7|15750|15747.2|15747|15744.2|50
1694195400000|2023-09-08 17:50:00|15748|15745.2|15744.5|15741.7|15748.5|15745.7|15744|15741.2|53
1694195700000|2023-09-08 17:55:00|15745|15742.2|15749.5|15746.7|15750.5|15747.7|15744.5|15741.7|76
1694196000000|2023-09-08 18:00:00|15750|15747.2|15754.5|15751.7|15755.5|15752.7|15749.5|15746.7|83
1694196300000|2023-09-08 18:05:00|15754|15751.2|15753.5|15750.7|15756.5|15753.7|15753|15750.2|124
1694196600000|2023-09-08 18:10:00|15754|15751.2|15731.5|15728.7|15754|15751.2|15729.5|15726.7|257
1694196900000|2023-09-08 18:15:00|15731|15728.2|15734|15731.2|15735.5|15732.7|15728.5|15725.7|108
1694197200000|2023-09-08 18:20:00|15734.5|15731.7|15734.5|15731.7|15736.5|15733.7|15731|15728.2|89
1694197500000|2023-09-08 18:25:00|15735|15732.2|15734|15731.2|15736|15733.2|15731|15728.2|51
1694197800000|2023-09-08 18:30:00|15734.5|15731.7|15731.5|15728.7|15734.5|15731.7|15729.5|15726.7|85
1694198100000|2023-09-08 18:35:00|15732|15729.2|15731.5|15728.7|15739.5|15736.7|15731.5|15728.7|132
1694198400000|2023-09-08 18:40:00|15732|15729.2|15739.5|15736.7|15740.5|15737.7|15730.5|15727.7|49
1694198700000|2023-09-08 18:45:00|15739|15736.2|15738|15735.2|15740.5|15737.7|15736|15733.2|97
1694199000000|2023-09-08 18:50:00|15738.5|15735.7|15736.5|15733.7|15742.5|15739.7|15735.5|15732.7|66
1694199300000|2023-09-08 18:55:00|15736|15733.2|15734.5|15731.7|15739|15736.2|15732.5|15729.7|78
1694199600000|2023-09-08 19:00:00|15734|15731.2|15727.5|15724.7|15734|15731.2|15724.5|15721.7|177
1694199900000|2023-09-08 19:05:00|15727|15724.2|15731|15728.2|15733.5|15730.7|15727|15724.2|81
1694200200000|2023-09-08 19:10:00|15731.5|15728.7|15733|15730.2|15734|15731.2|15729.5|15726.7|44
1694200500000|2023-09-08 19:15:00|15732.5|15729.7|15729.5|15726.7|15733.5|15730.7|15728.5|15725.7|36
1694200800000|2023-09-08 19:20:00|15729|15726.2|15729|15726.2|15731|15728.2|15724.5|15721.7|84
1694201100000|2023-09-08 19:25:00|15729.5|15726.7|15728|15725.2|15730.5|15727.7|15724.5|15721.7|38
1694201400000|2023-09-08 19:30:00|15727.5|15724.7|15735.5|15732.7|15736.5|15733.7|15725.5|15722.7|73
1694201700000|2023-09-08 19:35:00|15736|15733.2|15733.5|15730.7|15736.5|15733.7|15730|15727.2|77
1694202000000|2023-09-08 19:40:00|15734.5|15731.7|15734|15731.2|15736.5|15733.7|15730.5|15727.7|41
1694202300000|2023-09-08 19:45:00|15734.5|15731.7|15733|15730.2|15737.5|15734.7|15733|15730.2|108
1694202600000|2023-09-08 19:50:00|15732.5|15729.7|15730|15727.2|15733.5|15730.7|15726.5|15723.7|196
1694202900000|2023-09-08 19:55:00|15730.5|15727.7|15738|15735.2|15739|15736.2|15729.5|15726.7|236
1694203200000|2023-09-08 20:00:00|15738.8|15731|15745.2|15738.2|15746.6|15739.6|15735.3|15728.3|10
1694203500000|2023-09-08 20:05:00|15747|15740|15754.4|15747.4|15756.1|15749.1|15747|15740|0
1694203800000|2023-09-08 20:10:00|15755.2|15748.2|15751.5|15744.5|15755.2|15748.2|15749.8|15742.8|0
1694204100000|2023-09-08 20:15:00|15750.6|15743.6|15754.7|15747.7|15754.7|15747.7|15750.6|15743.6|0
1694204400000|2023-09-08 20:20:00|15753.8|15746.8|15757.5|15750.5|15757.5|15750.5|15753.3|15746.3|0
1694204700000|2023-09-08 20:25:00|15756.6|15749.6|15757.1|15750.1|15758.3|15751.3|15756.4|15749.4|0
1694205000000|2023-09-08 20:30:00|15757|15750|15752.1|15745.1|15757.7|15750.7|15752.1|15745.1|0
1694205300000|2023-09-08 20:35:00|15752|15745|15752.1|15745.1|15754.8|15747.8|15752|15745|0
1694205600000|2023-09-08 20:40:00|15753|15746|15751.1|15744.1|15753|15746|15751.1|15744.1|0
1694205900000|2023-09-08 20:45:00|15752|15745|15750.2|15743.2|15752|15745|15750.2|15743.2|0
1694206200000|2023-09-08 20:50:00|15749.3|15742.3|15747.4|15740.4|15749.3|15742.3|15746.5|15739.5|0
1694206500000|2023-09-08 20:55:00|15746.5|15739.5|15744|15737|15747.6|15740.6|15742.8|15735.8|0
1694383200000|2023-09-10 22:00:00|15745.2|15738.2|15742.4|15735.4|15745.3|15738.3|15740.9|15733.9|0
1694383500000|2023-09-10 22:05:00|15742.8|15735.8|15744.9|15737.9|15745.3|15738.3|15739.4|15732.4|0
1694383800000|2023-09-10 22:10:00|15745.3|15738.3|15747.7|15740.7|15747.7|15740.7|15744.6|15737.6|0
1694384100000|2023-09-10 22:15:00|15748.6|15741.6|15745.3|15738.3|15748.6|15741.6|15745.3|15738.3|0
1694384400000|2023-09-10 22:20:00|15745.2|15738.2|15747.2|15740.2|15748.8|15741.8|15745.2|15738.2|0
1694384700000|2023-09-10 22:25:00|15746.7|15739.7|15746.3|15739.3|15747.2|15740.2|15746.3|15739.3|0
1694385000000|2023-09-10 22:30:00|15748.9|15741.9|15749.3|15742.3|15749.8|15742.8|15748|15741|0
1694385300000|2023-09-10 22:35:00|15748.9|15741.9|15749.1|15742.1|15750.7|15743.7|15747|15740|0
1694385600000|2023-09-10 22:40:00|15748.7|15741.7|15750|15743|15753.1|15746.1|15748.7|15741.7|0
1694385900000|2023-09-10 22:45:00|15749.6|15742.6|15749.9|15742.9|15752.2|15745.2|15748.6|15741.6|0
1694386200000|2023-09-10 22:50:00|15749.8|15742.8|15751.6|15744.6|15752.9|15745.9|15749.8|15742.8|0
1694386500000|2023-09-10 22:55:00|15752|15745|15754|15747|15754|15747|15751.1|15744.1|0
1694386800000|2023-09-10 23:00:00|15753.1|15746.1|15749.6|15742.6|15753.9|15746.9|15748.7|15741.7|0
1694387100000|2023-09-10 23:05:00|15750|15743|15746.7|15739.7|15750.5|15743.5|15746.7|15739.7|0
1694387400000|2023-09-10 23:10:00|15747.1|15740.1|15748.6|15741.6|15751.3|15744.3|15747.1|15740.1|0
1694387700000|2023-09-10 23:15:00|15747.7|15740.7|15749.5|15742.5|15750.4|15743.4|15747.7|15740.7|0
1694388000000|2023-09-10 23:20:00|15748.6|15741.6|15750.8|15743.8|15752.1|15745.1|15748.6|15741.6|0
1694388300000|2023-09-10 23:25:00|15751.3|15744.3|15754.8|15747.8|15754.8|15747.8|15751.3|15744.3|0
1694388600000|2023-09-10 23:30:00|15753.9|15746.9|15754.6|15747.6|15755.9|15748.9|15753.5|15746.5|0
1694388900000|2023-09-10 23:35:00|15755.5|15748.5|15756.4|15749.4|15757.3|15750.3|15753.8|15746.8|0
1694389200000|2023-09-10 23:40:00|15755.6|15748.6|15755|15748|15756.8|15749.8|15754.1|15747.1|0
1694389500000|2023-09-10 23:45:00|15755.4|15748.4|15755.9|15748.9|15756.8|15749.8|15754.1|15747.1|0
1694389800000|2023-09-10 23:50:00|15756.3|15749.3|15756.3|15749.3|15757.2|15750.2|15755|15748|0
1694390100000|2023-09-10 23:55:00|15756.7|15749.7|15756.7|15749.7|15758.6|15751.6|15755.8|15748.8|0
1694390400000|2023-09-11 00:00:00|15757.1|15750.1|15757.3|15750.3|15761.7|15754.7|15751.9|15744.9|0
1694390700000|2023-09-11 00:05:00|15756.5|15749.5|15746.4|15739.4|15758.2|15751.2|15745.6|15738.6|0
1694391000000|2023-09-11 00:10:00|15747.3|15740.3|15748.2|15741.2|15749.6|15742.6|15742.1|15735.1|0
1694391300000|2023-09-11 00:15:00|15748.6|15741.6|15743.1|15738.1|15748.6|15741.6|15734.6|15729.6|58
1694391600000|2023-09-11 00:20:00|15742.6|15737.6|15748.6|15743.6|15750.1|15745.1|15741.6|15736.6|50
1694391900000|2023-09-11 00:25:00|15748.1|15743.1|15749.1|15744.1|15751.6|15746.6|15743.6|15738.6|25
1694392200000|2023-09-11 00:30:00|15748.6|15743.6|15749.1|15744.1|15753.1|15748.1|15744.1|15739.1|23
1694392500000|2023-09-11 00:35:00|15748.6|15743.6|15746.1|15741.1|15752.1|15747.1|15745.1|15740.1|11
1694392800000|2023-09-11 00:40:00|15746.6|15741.6|15748.6|15743.6|15753.1|15748.1|15746.6|15741.6|4
1694393100000|2023-09-11 00:45:00|15749.1|15744.1|15743.1|15738.1|15750.6|15745.6|15742.6|15737.6|15
1694393400000|2023-09-11 00:50:00|15743.6|15738.6|15742.1|15737.1|15745.1|15740.1|15741.6|15736.6|14
1694393700000|2023-09-11 00:55:00|15742.6|15737.6|15741.6|15736.6|15744.1|15739.1|15739.1|15734.1|9
1694394000000|2023-09-11 01:00:00|15742.1|15737.1|15743.6|15738.6|15750.1|15745.1|15741.1|15736.1|14
1694394300000|2023-09-11 01:05:00|15743.1|15738.1|15750.6|15745.6|15750.6|15745.6|15742.1|15737.1|13
1694394600000|2023-09-11 01:10:00|15750.1|15745.1|15747.6|15742.6|15753.6|15748.6|15746.1|15741.1|30
1694394900000|2023-09-11 01:15:00|15748.1|15743.1|15743.1|15738.1|15753.1|15748.1|15742.6|15737.6|20
1694395200000|2023-09-11 01:20:00|15742.6|15737.6|15737.1|15732.1|15743.1|15738.1|15733.1|15728.1|31
1694395500000|2023-09-11 01:25:00|15737.6|15732.6|15734.1|15729.1|15739.6|15734.6|15733.1|15728.1|8
1694395800000|2023-09-11 01:30:00|15734.6|15729.6|15727.6|15722.6|15738.1|15733.1|15726.6|15721.6|42
1694396100000|2023-09-11 01:35:00|15727.1|15722.1|15735.6|15730.6|15740.6|15735.6|15724.6|15719.6|80
1694396400000|2023-09-11 01:40:00|15735.1|15730.1|15735.6|15730.6|15736.1|15731.1|15731.6|15726.6|22
1694396700000|2023-09-11 01:45:00|15734.6|15729.6|15741.1|15736.1|15747.1|15742.1|15733.6|15728.6|42
1694397000000|2023-09-11 01:50:00|15741.6|15736.6|15743.6|15738.6|15747.1|15742.1|15741.6|15736.6|27
1694397300000|2023-09-11 01:55:00|15744.1|15739.1|15744.1|15739.1|15745.6|15740.6|15738.6|15733.6|16
1694397600000|2023-09-11 02:00:00|15744.6|15739.6|15744.1|15739.1|15746.1|15741.1|15741.6|15736.6|20
1694397900000|2023-09-11 02:05:00|15744.6|15739.6|15741.1|15736.1|15746.1|15741.1|15740.6|15735.6|11
1694398200000|2023-09-11 02:10:00|15741.6|15736.6|15738.6|15733.6|15742.1|15737.1|15736.1|15731.1|11
1694398500000|2023-09-11 02:15:00|15739.1|15734.1|15734.1|15729.1|15740.1|15735.1|15733.6|15728.6|19
1694398800000|2023-09-11 02:20:00|15734.6|15729.6|15739.1|15734.1|15740.1|15735.1|15733.6|15728.6|12
1694399100000|2023-09-11 02:25:00|15739.6|15734.6|15746.1|15741.1|15750.6|15745.6|15739.6|15734.6|20
1694399400000|2023-09-11 02:30:00|15746.6|15741.6|15746.1|15741.1|15748.6|15743.6|15742.1|15737.1|15
1694399700000|2023-09-11 02:35:00|15745.6|15740.6|15744.1|15739.1|15748.6|15743.6|15742.1|15737.1|9
1694400000000|2023-09-11 02:40:00|15744.6|15739.6|15740.1|15735.1|15745.1|15740.1|15739.6|15734.6|6
1694400300000|2023-09-11 02:45:00|15739.6|15734.6|15741.6|15736.6|15742.6|15737.6|15738.6|15733.6|11
1694400600000|2023-09-11 02:50:00|15742.6|15737.6|15745.1|15740.1|15747.1|15742.1|15741.1|15736.1|7
1694400900000|2023-09-11 02:55:00|15745.6|15740.6|15744.1|15739.1|15748.1|15743.1|15743.1|15738.1|9
1694401200000|2023-09-11 03:00:00|15744.6|15739.6|15742.1|15737.1|15744.6|15739.6|15741.1|15736.1|1
1694401500000|2023-09-11 03:05:00|15742.6|15737.6|15744.1|15739.1|15745.1|15740.1|15741.1|15736.1|5
1694401800000|2023-09-11 03:10:00|15743.6|15738.6|15741.1|15736.1|15746.6|15741.6|15741.1|15736.1|7
1694402100000|2023-09-11 03:15:00|15741.6|15736.6|15738.1|15733.1|15744.1|15739.1|15738.1|15733.1|2
1694402400000|2023-09-11 03:20:00|15737.6|15732.6|15738.1|15733.1|15739.1|15734.1|15736.6|15731.6|4
1694402700000|2023-09-11 03:25:00|15737.6|15732.6|15739.1|15734.1|15739.6|15734.6|15737.1|15732.1|5
1694403000000|2023-09-11 03:30:00|15738.6|15733.6|15737.1|15732.1|15739.6|15734.6|15733.1|15728.1|14
1694403300000|2023-09-11 03:35:00|15737.6|15732.6|15741.1|15736.1|15743.1|15738.1|15737.1|15732.1|13
1694403600000|2023-09-11 03:40:00|15740.6|15735.6|15738.6|15733.6|15741.1|15736.1|15738.1|15733.1|4
1694403900000|2023-09-11 03:45:00|15739.1|15734.1|15736.1|15731.1|15739.6|15734.6|15735.1|15730.1|3
1694404200000|2023-09-11 03:50:00|15736.6|15731.6|15734.1|15729.1|15739.6|15734.6|15734.1|15729.1|6
1694404500000|2023-09-11 03:55:00|15734.6|15729.6|15737.1|15732.1|15738.1|15733.1|15733.6|15728.6|4
1694404800000|2023-09-11 04:00:00|15736.6|15731.6|15742.1|15737.1|15743.6|15738.6|15736.6|15731.6|14
1694405100000|2023-09-11 04:05:00|15741.6|15736.6|15742.1|15737.1|15743.1|15738.1|15738.6|15733.6|6
1694405400000|2023-09-11 04:10:00|15742.6|15737.6|15741.6|15736.6|15743.1|15738.1|15740.1|15735.1|9
1694405700000|2023-09-11 04:15:00|15742.1|15737.1|15743.1|15738.1|15743.1|15738.1|15741.1|15736.1|3
1694406000000|2023-09-11 04:20:00|15743.6|15738.6|15748.1|15743.1|15748.6|15743.6|15742.6|15737.6|10
1694406300000|2023-09-11 04:25:00|15748.6|15743.6|15749.1|15744.1|15750.1|15745.1|15747.1|15742.1|29
1694406600000|2023-09-11 04:30:00|15748.6|15743.6|15750.1|15745.1|15750.6|15745.6|15747.6|15742.6|1
1694406900000|2023-09-11 04:35:00|15750.6|15745.6|15754.1|15749.1|15755.6|15750.6|15750.6|15745.6|23
1694407200000|2023-09-11 04:40:00|15754.6|15749.6|15753.6|15748.6|15755.6|15750.6|15751.1|15746.1|11
1694407500000|2023-09-11 04:45:00|15754.1|15749.1|15753.1|15748.1|15755.6|15750.6|15753.1|15748.1|8
1694407800000|2023-09-11 04:50:00|15753.6|15748.6|15754.6|15749.6|15756.1|15751.1|15752.6|15747.6|1
1694408100000|2023-09-11 04:55:00|15755.6|15750.6|15756.6|15751.6|15758.6|15753.6|15755.6|15750.6|17
1694408400000|2023-09-11 05:00:00|15757.1|15752.1|15761.1|15756.1|15767.6|15762.6|15756.6|15751.6|103
1694408700000|2023-09-11 05:05:00|15760.6|15755.6|15757.1|15752.1|15763.1|15758.1|15756.6|15751.6|20
1694409000000|2023-09-11 05:10:00|15757.6|15752.6|15768.1|15763.1|15769.6|15764.6|15756.6|15751.6|50
1694409300000|2023-09-11 05:15:00|15768.6|15763.6|15767.1|15762.1|15770.6|15765.6|15763.1|15758.1|48
1694409600000|2023-09-11 05:20:00|15767.6|15762.6|15770.1|15765.1|15770.6|15765.6|15765.1|15760.1|77
1694409900000|2023-09-11 05:25:00|15770.6|15765.6|15774.1|15769.1|15779.1|15774.1|15767.6|15762.6|119
1694410200000|2023-09-11 05:30:00|15773.6|15768.6|15775.6|15770.6|15781.1|15776.1|15772.6|15767.6|98
1694410500000|2023-09-11 05:35:00|15776.6|15771.6|15771.6|15766.6|15779.1|15774.1|15770.6|15765.6|111
1694410800000|2023-09-11 05:40:00|15770.6|15765.6|15775.1|15770.1|15776.1|15771.1|15770.6|15765.6|28
1694411100000|2023-09-11 05:45:00|15775.6|15770.6|15779.6|15774.6|15781.6|15776.6|15774.1|15769.1|49
1694411400000|2023-09-11 05:50:00|15780.1|15775.1|15774.6|15769.6|15784.6|15779.6|15773.1|15768.1|79
1694411700000|2023-09-11 05:55:00|15775.1|15770.1|15783.1|15778.1|15784.6|15779.6|15771.1|15766.1|81
1694412000000|2023-09-11 06:00:00|15782|15779.2|15776.5|15773.7|15791|15788.2|15774.5|15771.7|459
1694412300000|2023-09-11 06:05:00|15777|15774.2|15793.5|15790.7|15795.5|15792.7|15777|15774.2|296
1694412600000|2023-09-11 06:10:00|15794.5|15791.7|15794|15791.2|15807.5|15804.7|15793.5|15790.7|316
1694412900000|2023-09-11 06:15:00|15794.5|15791.7|15789.5|15786.7|15797.5|15794.7|15785|15782.2|144
1694413200000|2023-09-11 06:20:00|15790.5|15787.7|15789.5|15786.7|15792.5|15789.7|15786.5|15783.7|134
1694413500000|2023-09-11 06:25:00|15789|15786.2|15790.5|15787.7|15792|15789.2|15783.5|15780.7|81
1694413800000|2023-09-11 06:30:00|15791|15788.2|15799.5|15796.7|15799.5|15796.7|15790|15787.2|127
1694414100000|2023-09-11 06:35:00|15800|15797.2|15794|15791.2|15800.5|15797.7|15793.5|15790.7|129
1694414400000|2023-09-11 06:40:00|15794.5|15791.7|15809|15806.2|15810.5|15807.7|15792.5|15789.7|274
1694414700000|2023-09-11 06:45:00|15808.5|15805.7|15799|15796.2|15811.5|15808.7|15798.5|15795.7|156
1694415000000|2023-09-11 06:50:00|15799.5|15796.7|15794.5|15791.7|15800|15797.2|15793.5|15790.7|268
1694415300000|2023-09-11 06:55:00|15795|15792.2|15792|15789.2|15802.5|15799.7|15792|15789.2|261
1694415600000|2023-09-11 07:00:00|15791.3|15789.9|15792.8|15791.4|15826.8|15825.4|15786.3|15784.9|2804
1694415900000|2023-09-11 07:05:00|15793.3|15791.9|15814.3|15812.9|15821.8|15820.4|15791.8|15790.4|1018
1694416200000|2023-09-11 07:10:00|15815.8|15814.4|15805.1|15803.7|15818.3|15816.9|15798.6|15797.2|954
1694416500000|2023-09-11 07:15:00|15805.6|15804.2|15824.2|15822.8|15826.6|15825.2|15799.6|15798.2|698
1694416800000|2023-09-11 07:20:00|15824.7|15823.3|15847.7|15846.3|15853.7|15852.3|15822.7|15821.3|1348
1694417100000|2023-09-11 07:25:00|15848.2|15846.8|15851.2|15849.8|15858.7|15857.3|15840.2|15838.8|1478
1694417400000|2023-09-11 07:30:00|15852.2|15850.8|15865.2|15863.8|15871.7|15870.3|15851.7|15850.3|1216
1694417700000|2023-09-11 07:35:00|15866.2|15864.8|15857.7|15856.3|15871.7|15870.3|15856.2|15854.8|1306
1694418000000|2023-09-11 07:40:00|15856.7|15855.3|15848.7|15847.3|15858.7|15857.3|15846.2|15844.8|1419
1694418300000|2023-09-11 07:45:00|15849.2|15847.8|15849.7|15848.3|15855.7|15854.3|15838.7|15837.3|710
1694418600000|2023-09-11 07:50:00|15849.2|15847.8|15841.7|15840.3|15853.2|15851.8|15839.2|15837.8|477
1694418900000|2023-09-11 07:55:00|15842.2|15840.8|15844.7|15843.3|15852.2|15850.8|15837.2|15835.8|842
1694419200000|2023-09-11 08:00:00|15845.2|15843.8|15830.2|15828.8|15852.7|15851.3|15828.2|15826.8|631
1694419500000|2023-09-11 08:05:00|15829.7|15828.3|15814.2|15812.8|15829.7|15828.3|15804.7|15803.3|836
1694419800000|2023-09-11 08:10:00|15813.7|15812.3|15803.7|15802.3|15816.7|15815.3|15803.7|15802.3|763
1694420100000|2023-09-11 08:15:00|15804.2|15802.8|15806.2|15804.8|15809.7|15808.3|15798.7|15797.3|1485
1694420400000|2023-09-11 08:20:00|15806.7|15805.3|15795.2|15793.8|15812.2|15810.8|15792.2|15790.8|537
1694420700000|2023-09-11 08:25:00|15794.7|15793.3|15807.7|15806.3|15810.2|15808.8|15792.7|15791.3|1964
1694421000000|2023-09-11 08:30:00|15808.2|15806.8|15805.2|15803.8|15813.2|15811.8|15803.7|15802.3|939
1694421300000|2023-09-11 08:35:00|15804.7|15803.3|15799.2|15797.8|15808.2|15806.8|15791.2|15789.8|568
1694421600000|2023-09-11 08:40:00|15798.7|15797.3|15798.7|15797.3|15804.7|15803.3|15795.7|15794.3|1064
1694421900000|2023-09-11 08:45:00|15798.2|15796.8|15796.2|15794.8|15800.7|15799.3|15790.2|15788.8|1143
1694422200000|2023-09-11 08:50:00|15796.7|15795.3|15776.2|15774.8|15797.2|15795.8|15776.2|15774.8|781
1694422500000|2023-09-11 08:55:00|15775.7|15774.3|15776.7|15775.3|15777.2|15775.8|15770.7|15769.3|642
1694422800000|2023-09-11 09:00:00|15776.2|15774.8|15795.7|15794.3|15797.2|15795.8|15774.2|15772.8|761
1694423100000|2023-09-11 09:05:00|15796.2|15794.8|15811.2|15809.8|15811.2|15809.8|15795.2|15793.8|777
1694423400000|2023-09-11 09:10:00|15810.7|15809.3|15793.2|15791.8|15810.7|15809.3|15791.7|15790.3|1155
1694423700000|2023-09-11 09:15:00|15792.7|15791.3|15803.2|15801.8|15806.7|15805.3|15788.2|15786.8|1135
1694424000000|2023-09-11 09:20:00|15803.7|15802.3|15810.7|15809.3|15814.2|15812.8|15803.2|15801.8|885
1694424300000|2023-09-11 09:25:00|15811.2|15809.8|15820.2|15818.8|15826.2|15824.8|15810.7|15809.3|816
1694424600000|2023-09-11 09:30:00|15821.2|15819.8|15824.7|15823.3|15828.2|15826.8|15815.2|15813.8|316
1694424900000|2023-09-11 09:35:00|15825.2|15823.8|15834.2|15832.8|15838.2|15836.8|15822.7|15821.3|339
1694425200000|2023-09-11 09:40:00|15833.2|15831.8|15837.2|15835.8|15838.7|15837.3|15832.2|15830.8|389
1694425500000|2023-09-11 09:45:00|15837.7|15836.3|15833.2|15831.8|15839.2|15837.8|15828.2|15826.8|375
1694425800000|2023-09-11 09:50:00|15834.2|15832.8|15823.7|15822.3|15835.2|15833.8|15820.7|15819.3|689
1694426100000|2023-09-11 09:55:00|15824.2|15822.8|15827.2|15825.8|15828.2|15826.8|15818.7|15817.3|1196
1694426400000|2023-09-11 10:00:00|15827.7|15826.3|15822.2|15820.8|15835.2|15833.8|15819.7|15818.3|422
1694426700000|2023-09-11 10:05:00|15822.7|15821.3|15816.7|15815.3|15829.7|15828.3|15816.2|15814.8|218
1694427000000|2023-09-11 10:10:00|15816.2|15814.8|15807.2|15805.8|15816.7|15815.3|15807.2|15805.8|300
1694427300000|2023-09-11 10:15:00|15806.2|15804.8|15808.2|15806.8|15815.7|15814.3|15803.2|15801.8|297
1694427600000|2023-09-11 10:20:00|15807.7|15806.3|15811.2|15809.8|15813.7|15812.3|15802.2|15800.8|188
1694427900000|2023-09-11 10:25:00|15811.7|15810.3|15825.2|15823.8|15826.7|15825.3|15811.7|15810.3|296
1694428200000|2023-09-11 10:30:00|15824.7|15823.3|15831.2|15829.8|15834.2|15832.8|15824.7|15823.3|346
1694428500000|2023-09-11 10:35:00|15831.7|15830.3|15823.2|15821.8|15833.7|15832.3|15822.2|15820.8|353
1694428800000|2023-09-11 10:40:00|15823.7|15822.3|15828.2|15826.8|15828.7|15827.3|15820.7|15819.3|435
1694429100000|2023-09-11 10:45:00|15828.7|15827.3|15834.2|15832.8|15834.2|15832.8|15823.7|15822.3|112
1694429400000|2023-09-11 10:50:00|15833.7|15832.3|15826.7|15825.3|15835.7|15834.3|15825.7|15824.3|164
1694429700000|2023-09-11 10:55:00|15826.2|15824.8|15831.7|15830.3|15834.7|15833.3|15823.2|15821.8|109
1694430000000|2023-09-11 11:00:00|15831.2|15829.8|15831.7|15830.3|15837.2|15835.8|15827.2|15825.8|273
1694430300000|2023-09-11 11:05:00|15832.2|15830.8|15820.7|15819.3|15834.2|15832.8|15815.2|15813.8|257
1694430600000|2023-09-11 11:10:00|15820.2|15818.8|15808.2|15806.8|15822.2|15820.8|15807.7|15806.3|219
1694430900000|2023-09-11 11:15:00|15807.7|15806.3|15808.7|15807.3|15812.2|15810.8|15803.2|15801.8|286
1694431200000|2023-09-11 11:20:00|15808.2|15806.8|15799.2|15797.8|15808.7|15807.3|15795.2|15793.8|223
1694431500000|2023-09-11 11:25:00|15800.2|15798.8|15794.2|15792.8|15800.2|15798.8|15792.2|15790.8|172
1694431800000|2023-09-11 11:30:00|15794.7|15793.3|15789.2|15787.8|15797.2|15795.8|15784.2|15782.8|209
1694432100000|2023-09-11 11:35:00|15788.2|15786.8|15792.2|15790.8|15794.7|15793.3|15786.7|15785.3|309
1694432400000|2023-09-11 11:40:00|15793.1|15791.7|15792.1|15790.7|15796.6|15795.2|15789.1|15787.7|381
1694432700000|2023-09-11 11:45:00|15791.6|15790.2|15796.6|15795.2|15799.6|15798.2|15784.6|15783.2|262
1694433000000|2023-09-11 11:50:00|15797.1|15795.7|15775.6|15774.2|15798.1|15796.7|15775.1|15773.7|353
1694433300000|2023-09-11 11:55:00|15775.1|15773.7|15780.6|15779.2|15782.1|15780.7|15770.1|15768.7|277
1694433600000|2023-09-11 12:00:00|15781.1|15779.7|15773.1|15771.7|15784.1|15782.7|15773.1|15771.7|387
1694433900000|2023-09-11 12:05:00|15773.6|15772.2|15785.6|15784.2|15786.1|15784.7|15770.6|15769.2|448
1694434200000|2023-09-11 12:10:00|15785.1|15783.7|15806.1|15804.7|15807.1|15805.7|15783.6|15782.2|381
1694434500000|2023-09-11 12:15:00|15805.6|15804.2|15813.1|15811.7|15814.1|15812.7|15803.1|15801.7|532
1694434800000|2023-09-11 12:20:00|15813.6|15812.2|15815.1|15813.7|15820.1|15818.7|15811.6|15810.2|279
1694435100000|2023-09-11 12:25:00|15815.6|15814.2|15820.1|15818.7|15824.1|15822.7|15815.1|15813.7|216
1694435400000|2023-09-11 12:30:00|15819.6|15818.2|15806.6|15805.2|15822.1|15820.7|15805.1|15803.7|414
1694435700000|2023-09-11 12:35:00|15807.1|15805.7|15810.1|15808.7|15816.6|15815.2|15807.1|15805.7|412
1694436000000|2023-09-11 12:40:00|15809.6|15808.2|15802.1|15800.7|15810.1|15808.7|15799.1|15797.7|293
1694436300000|2023-09-11 12:45:00|15801.6|15800.2|15803.6|15802.2|15806.1|15804.7|15797.6|15796.2|356
1694436600000|2023-09-11 12:50:00|15804.1|15802.7|15793.1|15791.7|15804.6|15803.2|15789.1|15787.7|361
1694436900000|2023-09-11 12:55:00|15792.6|15791.2|15797.1|15795.7|15800.1|15798.7|15790.1|15788.7|297
1694437200000|2023-09-11 13:00:00|15797.6|15796.2|15803.1|15801.7|15803.6|15802.2|15788.1|15786.7|253
1694437500000|2023-09-11 13:05:00|15803.6|15802.2|15802.6|15801.2|15813.6|15812.2|15801.1|15799.7|341
1694437800000|2023-09-11 13:10:00|15802.1|15800.7|15792.6|15791.2|15808.1|15806.7|15791.6|15790.2|241
1694438100000|2023-09-11 13:15:00|15793.1|15791.7|15803.1|15801.7|15805.6|15804.2|15790.1|15788.7|214
1694438400000|2023-09-11 13:20:00|15802.6|15801.2|15810.6|15809.2|15813.1|15811.7|15800.1|15798.7|195
1694438700000|2023-09-11 13:25:00|15810.1|15808.7|15824.1|15822.7|15828.1|15826.7|15809.6|15808.2|386
1694439000000|2023-09-11 13:30:00|15825.1|15823.7|15820.1|15818.7|15833.1|15831.7|15816.1|15814.7|720
1694439300000|2023-09-11 13:35:00|15820.6|15819.2|15815.1|15813.7|15827.1|15825.7|15813.1|15811.7|592
1694439600000|2023-09-11 13:40:00|15815.6|15814.2|15802.6|15801.2|15825.1|15823.7|15797.1|15795.7|473
1694439900000|2023-09-11 13:45:00|15802.1|15800.7|15788.6|15787.2|15805.6|15804.2|15781.1|15779.7|561
1694440200000|2023-09-11 13:50:00|15788.1|15786.7|15787.1|15785.7|15789.1|15787.7|15779.6|15778.2|512
1694440500000|2023-09-11 13:55:00|15787.6|15786.2|15777.6|15776.2|15788.1|15786.7|15771.1|15769.7|670
1694440800000|2023-09-11 14:00:00|15777.1|15775.7|15783.1|15781.7|15793.1|15791.7|15773.6|15772.2|997
1694441100000|2023-09-11 14:05:00|15782.6|15781.2|15786.1|15784.7|15788.1|15786.7|15778.1|15776.7|475
1694441400000|2023-09-11 14:10:00|15785.6|15784.2|15788.6|15787.2|15797.6|15796.2|15782.6|15781.2|498
1694441700000|2023-09-11 14:15:00|15787.6|15786.2|15804.6|15803.2|15806.6|15805.2|15787.1|15785.7|1457
1694442000000|2023-09-11 14:20:00|15805.1|15803.7|15813.1|15811.7|15822.1|15820.7|15803.6|15802.2|915
1694442300000|2023-09-11 14:25:00|15813.6|15812.2|15826.1|15824.7|15831.1|15829.7|15812.1|15810.7|878
1694442600000|2023-09-11 14:30:00|15825.6|15824.2|15808.1|15806.7|15827.1|15825.7|15805.1|15803.7|702
1694442900000|2023-09-11 14:35:00|15807.6|15806.2|15807.6|15806.2|15813.6|15812.2|15805.1|15803.7|434
1694443200000|2023-09-11 14:40:00|15808.1|15806.7|15811.6|15810.2|15818.6|15817.2|15804.6|15803.2|1564
1694443500000|2023-09-11 14:45:00|15812.6|15811.2|15816.6|15815.2|15816.6|15815.2|15810.6|15809.2|303
1694443800000|2023-09-11 14:50:00|15817.1|15815.7|15822.1|15820.7|15827.1|15825.7|15814.6|15813.2|778
1694444100000|2023-09-11 14:55:00|15821.6|15820.2|15816.1|15814.7|15825.6|15824.2|15810.6|15809.2|418
1694444400000|2023-09-11 15:00:00|15815.1|15813.7|15801.1|15799.7|15817.6|15816.2|15796.1|15794.7|679
1694444700000|2023-09-11 15:05:00|15801.6|15800.2|15794.1|15792.7|15809.1|15807.7|15790.6|15789.2|788
1694445000000|2023-09-11 15:10:00|15793.6|15792.2|15795.1|15793.7|15795.1|15793.7|15785.6|15784.2|576
1694445300000|2023-09-11 15:15:00|15794.6|15793.2|15802.1|15800.7|15803.6|15802.2|15791.6|15790.2|471
1694445600000|2023-09-11 15:20:00|15802.6|15801.2|15801.6|15800.2|15802.6|15801.2|15797.6|15796.2|907
1694445900000|2023-09-11 15:25:00|15802.1|15800.7|15807.6|15806.2|15808.6|15807.2|15801.6|15800.2|1135
1694446200000|2023-09-11 15:30:00|15808.3|15805.5|15805.8|15803|15815.3|15812.5|15805.8|15803|1805
1694446500000|2023-09-11 15:35:00|15806.3|15803.5|15806.8|15804|15813.3|15810.5|15803.8|15801|540
1694446800000|2023-09-11 15:40:00|15807.3|15804.5|15800.8|15798|15812.8|15810|15797.8|15795|198
1694447100000|2023-09-11 15:45:00|15800.3|15797.5|15805.3|15802.5|15809.3|15806.5|15800.3|15797.5|164
1694447400000|2023-09-11 15:50:00|15805.8|15803|15809.3|15806.5|15811.3|15808.5|15805.3|15802.5|264
1694447700000|2023-09-11 15:55:00|15809.8|15807|15809.3|15806.5|15812.8|15810|15807.3|15804.5|157
1694448000000|2023-09-11 16:00:00|15809.8|15807|15808.8|15806|15813.3|15810.5|15807.8|15805|236
1694448300000|2023-09-11 16:05:00|15808.3|15805.5|15815.3|15812.5|15817.3|15814.5|15805.8|15803|197
1694448600000|2023-09-11 16:10:00|15815.8|15813|15814.3|15811.5|15817.8|15815|15813.3|15810.5|129
1694448900000|2023-09-11 16:15:00|15814.8|15812|15814.8|15812|15817.3|15814.5|15813.3|15810.5|62
1694449200000|2023-09-11 16:20:00|15814.3|15811.5|15813.3|15810.5|15816.3|15813.5|15813.3|15810.5|45
1694449500000|2023-09-11 16:25:00|15813.8|15811|15819.3|15816.5|15820.8|15818|15813.8|15811|144
1694449800000|2023-09-11 16:30:00|15819.8|15817|15815.8|15813|15820.3|15817.5|15815.3|15812.5|232
1694450100000|2023-09-11 16:35:00|15816.3|15813.5|15815.3|15812.5|15817.3|15814.5|15811.8|15809|96
1694450400000|2023-09-11 16:40:00|15814.8|15812|15816.8|15814|15817.3|15814.5|15812.3|15809.5|62
1694450700000|2023-09-11 16:45:00|15816.3|15813.5|15818.3|15815.5|15818.3|15815.5|15815.3|15812.5|61
1694451000000|2023-09-11 16:50:00|15817.8|15815|15818.3|15815.5|15821.3|15818.5|15813.8|15811|92
1694451300000|2023-09-11 16:55:00|15817.8|15815|15822.3|15819.5|15824.3|15821.5|15816.8|15814|161
1694451600000|2023-09-11 17:00:00|15822.8|15820|15823.8|15821|15824.3|15821.5|15818.3|15815.5|64
1694451900000|2023-09-11 17:05:00|15824.3|15821.5|15825.3|15822.5|15825.8|15823|15819.3|15816.5|100
1694452200000|2023-09-11 17:10:00|15825.8|15823|15824.3|15821.5|15825.8|15823|15822.3|15819.5|59
1694452500000|2023-09-11 17:15:00|15823.8|15821|15827.3|15824.5|15828.3|15825.5|15823.3|15820.5|159
1694452800000|2023-09-11 17:20:00|15827.8|15825|15828.3|15825.5|15829.8|15827|15826.3|15823.5|95
1694453100000|2023-09-11 17:25:00|15827.8|15825|15828.3|15825.5|15829.3|15826.5|15826.3|15823.5|41
1694453400000|2023-09-11 17:30:00|15828.8|15826|15829.3|15826.5|15831.3|15828.5|15826.3|15823.5|111
1694453700000|2023-09-11 17:35:00|15829.8|15827|15832.3|15829.5|15833.3|15830.5|15828.8|15826|105
1694454000000|2023-09-11 17:40:00|15831.8|15829|15829.3|15826.5|15834.3|15831.5|15828.8|15826|145
1694454300000|2023-09-11 17:45:00|15829.8|15827|15828.3|15825.5|15831.3|15828.5|15828.3|15825.5|75
1694454600000|2023-09-11 17:50:00|15828.8|15826|15829.3|15826.5|15831.3|15828.5|15828.3|15825.5|98
1694454900000|2023-09-11 17:55:00|15829.8|15827|15829.3|15826.5|15830.3|15827.5|15826.3|15823.5|62
1694455200000|2023-09-11 18:00:00|15829.8|15827|15827.3|15824.5|15830.3|15827.5|15826.8|15824|55
1694455500000|2023-09-11 18:05:00|15826.8|15824|15830.3|15827.5|15830.3|15827.5|15825.3|15822.5|80
1694455800000|2023-09-11 18:10:00|15829.8|15827|15835.3|15832.5|15836.8|15834|15829.3|15826.5|96
1694456100000|2023-09-11 18:15:00|15835.8|15833|15834.3|15831.5|15836.3|15833.5|15832.3|15829.5|99
1694456400000|2023-09-11 18:20:00|15834.8|15832|15831.3|15828.5|15834.8|15832|15830.3|15827.5|24
1694456700000|2023-09-11 18:25:00|15830.8|15828|15832.3|15829.5|15832.3|15829.5|15829.3|15826.5|48
1694457000000|2023-09-11 18:30:00|15832.8|15830|15832.3|15829.5|15834.3|15831.5|15831.8|15829|60
1694457300000|2023-09-11 18:35:00|15831.8|15829|15836.3|15833.5|15836.3|15833.5|15831.3|15828.5|64
1694457600000|2023-09-11 18:40:00|15837.3|15834.5|15836.3|15833.5|15838.8|15836|15834.3|15831.5|263
1694457900000|2023-09-11 18:45:00|15837.3|15834.5|15836.3|15833.5|15837.3|15834.5|15834.8|15832|69
1694458200000|2023-09-11 18:50:00|15836.8|15834|15838.8|15836|15839.3|15836.5|15835.8|15833|103
1694458500000|2023-09-11 18:55:00|15838.3|15835.5|15837.3|15834.5|15840.3|15837.5|15835.3|15832.5|68
1694458800000|2023-09-11 19:00:00|15837.8|15835|15837.8|15835|15838.3|15835.5|15835.8|15833|93
1694459100000|2023-09-11 19:05:00|15837.3|15834.5|15840.3|15837.5|15840.3|15837.5|15837.3|15834.5|43
1694459400000|2023-09-11 19:10:00|15839.8|15837|15835.3|15832.5|15840.3|15837.5|15835.3|15832.5|83
1694459700000|2023-09-11 19:15:00|15836.3|15833.5|15833.3|15830.5|15836.3|15833.5|15831.3|15828.5|73
1694460000000|2023-09-11 19:20:00|15834.3|15831.5|15838.3|15835.5|15838.8|15836|15833.3|15830.5|109
1694460300000|2023-09-11 19:25:00|15838.8|15836|15836.8|15834|15839.3|15836.5|15834.3|15831.5|52
1694460600000|2023-09-11 19:30:00|15836.3|15833.5|15837.3|15834.5|15837.3|15834.5|15833.3|15830.5|62
1694460900000|2023-09-11 19:35:00|15836.8|15834|15835.3|15832.5|15837.3|15834.5|15834.3|15831.5|88
1694461200000|2023-09-11 19:40:00|15835.8|15833|15832.3|15829.5|15837.3|15834.5|15832.3|15829.5|116
1694461500000|2023-09-11 19:45:00|15831.3|15828.5|15830.8|15828|15832.3|15829.5|15828.3|15825.5|156
1694461800000|2023-09-11 19:50:00|15830.3|15827.5|15830.3|15827.5|15831.3|15828.5|15827.8|15825|149
1694462100000|2023-09-11 19:55:00|15830.8|15828|15835.8|15833|15836.3|15833.5|15829.3|15826.5|245
1694462400000|2023-09-11 20:00:00|15834|15828.8|15839.4|15832.4|15839.4|15832.4|15832.2|15825.2|11
1694462700000|2023-09-11 20:05:00|15838.9|15831.9|15831.6|15824.6|15839.4|15832.4|15831.5|15824.5|0
1694463000000|2023-09-11 20:10:00|15832.5|15825.5|15832.4|15825.4|15833.6|15826.6|15828.3|15821.3|0
1694463300000|2023-09-11 20:15:00|15832.8|15825.8|15832.3|15825.3|15834.2|15827.2|15831.5|15824.5|0
1694463600000|2023-09-11 20:20:00|15831.4|15824.4|15832.2|15825.2|15832.2|15825.2|15830.6|15823.6|0
1694463900000|2023-09-11 20:25:00|15831.4|15824.4|15832.2|15825.2|15832.2|15825.2|15831.4|15824.4|0
1694464200000|2023-09-11 20:30:00|15831.3|15824.3|15832.1|15825.1|15832.2|15825.2|15831.2|15824.2|0
1694464500000|2023-09-11 20:35:00|15832.4|15825.4|15830.6|15823.6|15832.4|15825.4|15829.7|15822.7|0
1694464800000|2023-09-11 20:40:00|15830.2|15823.2|15821.8|15814.8|15830.6|15823.6|15821.8|15814.8|0
1694465100000|2023-09-11 20:45:00|15820.9|15813.9|15831.3|15824.3|15831.4|15824.4|15820.3|15813.3|0
1694465400000|2023-09-11 20:50:00|15830.8|15823.8|15830|15823|15831|15824|15828|15821|0
1694465700000|2023-09-11 20:55:00|15830.9|15823.9|15830|15823|15831.7|15824.7|15828.5|15821.5|0
1694466000000|2023-09-11 21:00:00|15830.3|15823.3|15830.4|15823.4|15830.8|15823.8|15829.9|15822.9|0
1694466300000|2023-09-11 21:05:00|15830.2|15823.2|15830.3|15823.3|15830.7|15823.7|15830|15823|0
1694466600000|2023-09-11 21:10:00|15830.5|15823.5|15830.1|15823.1|15830.7|15823.7|15830.1|15823.1|0
1694466900000|2023-09-11 21:15:00|15830|15823|15830|15823|15830.1|15823.1|15829.9|15822.9|0
1694467500000|2023-09-11 21:25:00|15829.9|15822.9|15828.7|15821.7|15829.9|15822.9|15828.1|15821.1|0
1694467800000|2023-09-11 21:30:00|15828.6|15821.6|15828.3|15821.3|15828.8|15821.8|15828.3|15821.3|0
1694468100000|2023-09-11 21:35:00|15828.1|15821.1|15828.3|15821.3|15829.2|15822.2|15827.8|15820.8|0
1694468400000|2023-09-11 21:40:00|15828.1|15821.1|15827.4|15820.4|15828.2|15821.2|15827|15820|0
1694468700000|2023-09-11 21:45:00|15827.1|15820.1|15826.6|15819.6|15827.4|15820.4|15826.3|15819.3|0
1694469000000|2023-09-11 21:50:00|15826.3|15819.3|15825.2|15818.2|15827.4|15820.4|15824.8|15817.8|0
1694469300000|2023-09-11 21:55:00|15825.6|15818.6|15825.1|15818.1|15826.8|15819.8|15824.8|15817.8|0
1694469600000|2023-09-11 22:00:00|15825.6|15818.6|15823.8|15816.8|15826.4|15819.4|15822.9|15815.9|0
1694469900000|2023-09-11 22:05:00|15824.2|15817.2|15826.4|15819.4|15829.1|15822.1|15823.8|15816.8|0
1694470200000|2023-09-11 22:10:00|15826|15819|15823|15816|15826.5|15819.5|15823|15816|0
1694470500000|2023-09-11 22:15:00|15822.5|15815.5|15823|15816|15823.4|15816.4|15819.4|15812.4|0
1694470800000|2023-09-11 22:20:00|15823.8|15816.8|15823.8|15816.8|15824.7|15817.7|15823|15816|0
1694471100000|2023-09-11 22:25:00|15824.3|15817.3|15823.9|15816.9|15824.8|15817.8|15823.8|15816.8|0
1694471400000|2023-09-11 22:30:00|15824.3|15817.3|15824.8|15817.8|15825.7|15818.7|15824.3|15817.3|0
1694471700000|2023-09-11 22:35:00|15823.9|15816.9|15819.2|15812.2|15824.8|15817.8|15819.2|15812.2|0
1694472000000|2023-09-11 22:40:00|15820.1|15813.1|15821|15814|15821|15814|15820.1|15813.1|0
1694472300000|2023-09-11 22:45:00|15820.1|15813.1|15820|15813|15821|15814|15820|15813|0
1694472600000|2023-09-11 22:50:00|15820.8|15813.8|15820|15813|15820.9|15813.9|15819.1|15812.1|0
1694472900000|2023-09-11 22:55:00|15819.5|15812.5|15821.3|15814.3|15823.1|15816.1|15818.2|15811.2|0
1694473200000|2023-09-11 23:00:00|15820.9|15813.9|15821.4|15814.4|15823.1|15816.1|15820.5|15813.5|0
1694473500000|2023-09-11 23:05:00|15822.3|15815.3|15823.2|15816.2|15824.9|15817.9|15822.3|15815.3|0
1694473800000|2023-09-11 23:10:00|15822.7|15815.7|15823.2|15816.2|15823.2|15816.2|15821.9|15814.9|0
1694474100000|2023-09-11 23:15:00|15822.7|15815.7|15824.1|15817.1|15824.5|15817.5|15822.3|15815.3|0
1694474400000|2023-09-11 23:20:00|15824.5|15817.5|15823.2|15816.2|15825.9|15818.9|15823.2|15816.2|0
1694474700000|2023-09-11 23:25:00|15824.1|15817.1|15825|15818|15826.8|15819.8|15824.1|15817.1|0
1694475000000|2023-09-11 23:30:00|15825.4|15818.4|15823.3|15816.3|15825.9|15818.9|15821.9|15814.9|0
1694475300000|2023-09-11 23:35:00|15822.8|15815.8|15822.5|15815.5|15823.3|15816.3|15822.4|15815.4|0
1694475600000|2023-09-11 23:40:00|15822.9|15815.9|15819.9|15812.9|15822.9|15815.9|15819.9|15812.9|0
1694475900000|2023-09-11 23:45:00|15819|15812|15822.5|15815.5|15822.5|15815.5|15819|15812|0
1694476200000|2023-09-11 23:50:00|15822.1|15815.1|15823.4|15816.4|15825.2|15818.2|15821.6|15814.6|0
1694476500000|2023-09-11 23:55:00|15823.5|15816.5|15821.9|15814.9|15823.5|15816.5|15820.8|15813.8|0
1694476800000|2023-09-12 00:00:00|15821|15814|15827.6|15820.6|15832|15825|15818.4|15811.4|0
1694477100000|2023-09-12 00:05:00|15825.6|15818.6|15824.8|15817.8|15828.3|15821.3|15820.4|15813.4|0
1694477400000|2023-09-12 00:10:00|15823.9|15816.9|15821.3|15814.3|15825.7|15818.7|15820.4|15813.4|0
1694477700000|2023-09-12 00:15:00|15820.4|15813.4|15816.9|15811.9|15827.4|15822.4|15814.9|15809.9|112
1694478000000|2023-09-12 00:20:00|15818.9|15813.9|15816.9|15811.9|15820.9|15815.9|15816.4|15811.4|22
1694478300000|2023-09-12 00:25:00|15817.4|15812.4|15814.4|15809.4|15817.4|15812.4|15812.9|15807.9|20
1694478600000|2023-09-12 00:30:00|15814.9|15809.9|15813.9|15808.9|15815.9|15810.9|15808.4|15803.4|23
1694478900000|2023-09-12 00:35:00|15813.4|15808.4|15810.9|15805.9|15815.4|15810.4|15809.9|15804.9|12
1694479200000|2023-09-12 00:40:00|15810.4|15805.4|15813.4|15808.4|15814.4|15809.4|15809.9|15804.9|10
1694479500000|2023-09-12 00:45:00|15812.9|15807.9|15811.9|15806.9|15814.4|15809.4|15809.9|15804.9|17
1694479800000|2023-09-12 00:50:00|15812.4|15807.4|15814.9|15809.9|15815.4|15810.4|15811.4|15806.4|8
1694480100000|2023-09-12 00:55:00|15815.4|15810.4|15813.4|15808.4|15815.4|15810.4|15811.9|15806.9|8
1694480400000|2023-09-12 01:00:00|15812.9|15807.9|15808.9|15803.9|15813.4|15808.4|15807.9|15802.9|24
1694480700000|2023-09-12 01:05:00|15809.4|15804.4|15805.9|15800.9|15810.4|15805.4|15805.4|15800.4|19
1694481000000|2023-09-12 01:10:00|15806.4|15801.4|15808.9|15803.9|15818.4|15813.4|15805.4|15800.4|77
1694481300000|2023-09-12 01:15:00|15808.4|15803.4|15804.9|15799.9|15808.4|15803.4|15799.4|15794.4|94
1694481600000|2023-09-12 01:20:00|15805.4|15800.4|15802.9|15797.9|15806.9|15801.9|15802.9|15797.9|12
1694481900000|2023-09-12 01:25:00|15803.4|15798.4|15808.4|15803.4|15808.4|15803.4|15802.9|15797.9|16
1694482200000|2023-09-12 01:30:00|15807.9|15802.9|15799.9|15794.9|15807.9|15802.9|15799.4|15794.4|57
1694482500000|2023-09-12 01:35:00|15800.4|15795.4|15798.4|15793.4|15802.4|15797.4|15796.9|15791.9|38
1694482800000|2023-09-12 01:40:00|15798.9|15793.9|15801.4|15796.4|15803.9|15798.9|15797.4|15792.4|24
1694483100000|2023-09-12 01:45:00|15800.9|15795.9|15804.9|15799.9|15808.4|15803.4|15800.4|15795.4|22
1694483400000|2023-09-12 01:50:00|15804.4|15799.4|15802.9|15797.9|15805.9|15800.9|15800.4|15795.4|8
1694483700000|2023-09-12 01:55:00|15802.4|15797.4|15807.4|15802.4|15809.9|15804.9|15802.4|15797.4|14
1694484000000|2023-09-12 02:00:00|15806.9|15801.9|15805.9|15800.9|15808.4|15803.4|15802.9|15797.9|13
1694484300000|2023-09-12 02:05:00|15805.4|15800.4|15810.4|15805.4|15812.9|15807.9|15805.4|15800.4|32
1694484600000|2023-09-12 02:10:00|15810.9|15805.9|15815.9|15810.9|15818.9|15813.9|15809.4|15804.4|7
1694484900000|2023-09-12 02:15:00|15815.4|15810.4|15820.9|15815.9|15824.4|15819.4|15814.4|15809.4|40
1694485200000|2023-09-12 02:20:00|15820.4|15815.4|15823.9|15818.9|15823.9|15818.9|15819.9|15814.9|11
1694485500000|2023-09-12 02:25:00|15823.4|15818.4|15823.9|15818.9|15825.9|15820.9|15821.9|15816.9|18
1694485800000|2023-09-12 02:30:00|15823.4|15818.4|15826.4|15821.4|15826.9|15821.9|15821.9|15816.9|14
1694486100000|2023-09-12 02:35:00|15825.9|15820.9|15831.4|15826.4|15831.9|15826.9|15823.4|15818.4|19
1694486400000|2023-09-12 02:40:00|15830.9|15825.9|15829.4|15824.4|15831.9|15826.9|15827.4|15822.4|37
1694486700000|2023-09-12 02:45:00|15829.9|15824.9|15828.9|15823.9|15830.9|15825.9|15827.4|15822.4|21
1694487000000|2023-09-12 02:50:00|15829.4|15824.4|15829.9|15824.9|15831.9|15826.9|15828.4|15823.4|17
1694487300000|2023-09-12 02:55:00|15829.4|15824.4|15831.4|15826.4|15832.4|15827.4|15828.9|15823.9|3
1694487600000|2023-09-12 03:00:00|15831.9|15826.9|15830.4|15825.4|15832.4|15827.4|15826.9|15821.9|20
1694487900000|2023-09-12 03:05:00|15830.9|15825.9|15829.9|15824.9|15834.9|15829.9|15829.9|15824.9|10
1694488200000|2023-09-12 03:10:00|15830.4|15825.4|15830.4|15825.4|15830.9|15825.9|15827.4|15822.4|4
1694488500000|2023-09-12 03:15:00|15829.9|15824.9|15829.4|15824.4|15830.4|15825.4|15828.4|15823.4|95
1694488800000|2023-09-12 03:20:00|15828.9|15823.9|15829.9|15824.9|15832.4|15827.4|15828.4|15823.4|14
1694489100000|2023-09-12 03:25:00|15829.4|15824.4|15830.4|15825.4|15831.9|15826.9|15828.4|15823.4|4
1694489400000|2023-09-12 03:30:00|15828.9|15823.9|15832.9|15827.9|15834.4|15829.4|15828.4|15823.4|19
1694489700000|2023-09-12 03:35:00|15832.4|15827.4|15834.4|15829.4|15835.9|15830.9|15832.4|15827.4|5
1694490000000|2023-09-12 03:40:00|15833.9|15828.9|15837.4|15832.4|15837.4|15832.4|15832.9|15827.9|20
1694490300000|2023-09-12 03:45:00|15837.9|15832.9|15834.4|15829.4|15837.9|15832.9|15833.9|15828.9|16
1694490600000|2023-09-12 03:50:00|15833.9|15828.9|15834.4|15829.4|15836.4|15831.4|15833.4|15828.4|4
1694490900000|2023-09-12 03:55:00|15833.9|15828.9|15833.4|15828.4|15834.9|15829.9|15832.9|15827.9|0
1694491200000|2023-09-12 04:00:00|15832.9|15827.9|15833.9|15828.9|15836.4|15831.4|15830.9|15825.9|20
1694491500000|2023-09-12 04:05:00|15833.4|15828.4|15832.9|15827.9|15834.9|15829.9|15832.9|15827.9|3
1694491800000|2023-09-12 04:10:00|15832.4|15827.4|15832.9|15827.9|15834.4|15829.4|15832.4|15827.4|4
1694492100000|2023-09-12 04:15:00|15832.4|15827.4|15827.9|15822.9|15833.4|15828.4|15827.4|15822.4|7
1694492400000|2023-09-12 04:20:00|15827.4|15822.4|15826.9|15821.9|15827.9|15822.9|15824.9|15819.9|21
1694492700000|2023-09-12 04:25:00|15827.4|15822.4|15823.9|15818.9|15827.4|15822.4|15822.4|15817.4|11
1694493000000|2023-09-12 04:30:00|15824.4|15819.4|15826.9|15821.9|15827.9|15822.9|15823.4|15818.4|12
1694493300000|2023-09-12 04:35:00|15826.4|15821.4|15825.9|15820.9|15827.9|15822.9|15825.4|15820.4|2
1694493600000|2023-09-12 04:40:00|15826.4|15821.4|15827.4|15822.4|15827.4|15822.4|15826.4|15821.4|11
1694493900000|2023-09-12 04:45:00|15826.9|15821.9|15825.9|15820.9|15830.4|15825.4|15825.4|15820.4|24
1694494200000|2023-09-12 04:50:00|15826.4|15821.4|15831.4|15826.4|15832.4|15827.4|15826.4|15821.4|47
1694494500000|2023-09-12 04:55:00|15830.9|15825.9|15828.9|15823.9|15832.4|15827.4|15828.4|15823.4|199
1694494800000|2023-09-12 05:00:00|15829.4|15824.4|15826.4|15821.4|15831.4|15826.4|15824.4|15819.4|25
1694495100000|2023-09-12 05:05:00|15825.4|15820.4|15823.4|15818.4|15825.4|15820.4|15820.4|15815.4|30
1694495400000|2023-09-12 05:10:00|15822.4|15817.4|15821.9|15816.9|15823.4|15818.4|15821.4|15816.4|32
1694495700000|2023-09-12 05:15:00|15821.4|15816.4|15824.4|15819.4|15825.9|15820.9|15821.4|15816.4|23
1694496000000|2023-09-12 05:20:00|15823.9|15818.9|15830.4|15825.4|15832.4|15827.4|15823.4|15818.4|31
1694496300000|2023-09-12 05:25:00|15830.9|15825.9|15828.4|15823.4|15832.9|15827.9|15827.9|15822.9|32
1694496600000|2023-09-12 05:30:00|15828.9|15823.9|15827.9|15822.9|15831.4|15826.4|15826.9|15821.9|24
1694496900000|2023-09-12 05:35:00|15827.4|15822.4|15831.9|15826.9|15833.4|15828.4|15827.4|15822.4|14
1694497200000|2023-09-12 05:40:00|15832.4|15827.4|15830.4|15825.4|15834.4|15829.4|15829.4|15824.4|49
1694497500000|2023-09-12 05:45:00|15830.9|15825.9|15828.4|15823.4|15833.4|15828.4|15825.9|15820.9|112
1694497800000|2023-09-12 05:50:00|15828.9|15823.9|15826.4|15821.4|15829.4|15824.4|15825.4|15820.4|68
1694498100000|2023-09-12 05:55:00|15825.9|15820.9|15827.9|15822.9|15827.9|15822.9|15825.4|15820.4|190
1694498400000|2023-09-12 06:00:00|15826.8|15824|15822.8|15820|15829.3|15826.5|15819.8|15817|212
1694498700000|2023-09-12 06:05:00|15822.3|15819.5|15825.8|15823|15828.3|15825.5|15821.3|15818.5|87
1694499000000|2023-09-12 06:10:00|15826.3|15823.5|15833.3|15830.5|15836.3|15833.5|15825.3|15822.5|133
1694499300000|2023-09-12 06:15:00|15833.8|15831|15829.3|15826.5|15836.3|15833.5|15829.3|15826.5|120
1694499600000|2023-09-12 06:20:00|15830.3|15827.5|15820.8|15818|15832.3|15829.5|15817.3|15814.5|227
1694499900000|2023-09-12 06:25:00|15819.8|15817|15825.3|15822.5|15827.3|15824.5|15817.3|15814.5|153
1694500200000|2023-09-12 06:30:00|15824.8|15822|15829.3|15826.5|15829.3|15826.5|15820.8|15818|92
1694500500000|2023-09-12 06:35:00|15830.3|15827.5|15818.8|15816|15832.3|15829.5|15817.3|15814.5|122
1694500800000|2023-09-12 06:40:00|15819.3|15816.5|15820.3|15817.5|15825.3|15822.5|15818.3|15815.5|92
1694501100000|2023-09-12 06:45:00|15819.8|15817|15817.3|15814.5|15821.8|15819|15816.3|15813.5|111
1694501400000|2023-09-12 06:50:00|15817.8|15815|15825.3|15822.5|15825.3|15822.5|15817.3|15814.5|304
1694501700000|2023-09-12 06:55:00|15824.8|15822|15813.3|15810.5|15825.8|15823|15811.8|15809|419
1694502000000|2023-09-12 07:00:00|15812.6|15811.2|15792|15790.6|15824.6|15823.2|15788.5|15787.1|1654
1694502300000|2023-09-12 07:05:00|15792.5|15791.1|15778.5|15777.1|15804|15802.6|15777.5|15776.1|802
1694502600000|2023-09-12 07:10:00|15779|15777.6|15759|15757.6|15780|15778.6|15753|15751.6|1206
1694502900000|2023-09-12 07:15:00|15759.5|15758.1|15780|15778.6|15784|15782.6|15755|15753.6|1001
1694503200000|2023-09-12 07:20:00|15780.5|15779.1|15773.5|15772.1|15791|15789.6|15770.5|15769.1|740
1694503500000|2023-09-12 07:25:00|15773|15771.6|15756.1|15754.7|15776|15774.6|15753|15751.6|1259
1694503800000|2023-09-12 07:30:00|15756.6|15755.2|15761.1|15759.7|15762.1|15760.7|15739.6|15738.2|2205
1694504100000|2023-09-12 07:35:00|15760.6|15759.2|15772.1|15770.7|15778.1|15776.7|15758.1|15756.7|721
1694504400000|2023-09-12 07:40:00|15772.6|15771.2|15796.3|15794.9|15800.3|15798.9|15769.1|15767.7|725
1694504700000|2023-09-12 07:45:00|15796.8|15795.4|15782.8|15781.4|15796.8|15795.4|15778.8|15777.4|696
1694505000000|2023-09-12 07:50:00|15783.3|15781.9|15764.8|15763.4|15784.3|15782.9|15752.8|15751.4|768
1694505300000|2023-09-12 07:55:00|15764.3|15762.9|15755.8|15754.4|15764.8|15763.4|15752.3|15750.9|344
1694505600000|2023-09-12 08:00:00|15756.3|15754.9|15739.3|15737.9|15756.3|15754.9|15733.8|15732.4|1775
1694505900000|2023-09-12 08:05:00|15739.8|15738.4|15742.3|15740.9|15746.3|15744.9|15734.3|15732.9|656
1694506200000|2023-09-12 08:10:00|15741.3|15739.9|15756.3|15754.9|15758.3|15756.9|15734.3|15732.9|714
1694506500000|2023-09-12 08:15:00|15755.8|15754.4|15762.3|15760.9|15764.3|15762.9|15749.3|15747.9|618
1694506800000|2023-09-12 08:20:00|15761.8|15760.4|15769.8|15768.4|15777.3|15775.9|15758.3|15756.9|474
1694507100000|2023-09-12 08:25:00|15769.3|15767.9|15759.8|15758.4|15774.3|15772.9|15754.3|15752.9|523
1694507400000|2023-09-12 08:30:00|15759.3|15757.9|15730.3|15728.9|15759.8|15758.4|15730.3|15728.9|664
1694507700000|2023-09-12 08:35:00|15729.8|15728.4|15731.8|15730.4|15742.3|15740.9|15728.3|15726.9|512
1694508000000|2023-09-12 08:40:00|15732.3|15730.9|15730.3|15728.9|15735.3|15733.9|15726.3|15724.9|616
1694508300000|2023-09-12 08:45:00|15729.8|15728.4|15722.3|15720.9|15730.3|15728.9|15707.3|15705.9|1483
1694508600000|2023-09-12 08:50:00|15721.8|15720.4|15725.8|15724.4|15734.8|15733.4|15719.8|15718.4|1077
1694508900000|2023-09-12 08:55:00|15725.3|15723.9|15724.8|15723.4|15733.3|15731.9|15722.3|15720.9|985
1694509200000|2023-09-12 09:00:00|15724.3|15722.9|15738.8|15737.4|15744.3|15742.9|15716.3|15714.9|1040
1694509500000|2023-09-12 09:05:00|15738.3|15736.9|15728.3|15726.9|15743.3|15741.9|15727.3|15725.9|1603
1694509800000|2023-09-12 09:10:00|15727.8|15726.4|15724.3|15722.9|15729.3|15727.9|15719.8|15718.4|349
1694510100000|2023-09-12 09:15:00|15723.8|15722.4|15718.3|15716.9|15730.8|15729.4|15718.3|15716.9|356
1694510400000|2023-09-12 09:20:00|15718.8|15717.4|15722.8|15721.4|15726.8|15725.4|15712.3|15710.9|424
1694510700000|2023-09-12 09:25:00|15723.3|15721.9|15732.8|15731.4|15735.3|15733.9|15722.3|15720.9|358
1694511000000|2023-09-12 09:30:00|15732.3|15730.9|15714.8|15713.4|15732.3|15730.9|15705.3|15703.9|626
1694511300000|2023-09-12 09:35:00|15714.3|15712.9|15713.3|15711.9|15725.8|15724.4|15712.3|15710.9|338
1694511600000|2023-09-12 09:40:00|15712.8|15711.4|15727.3|15725.9|15728.3|15726.9|15712.3|15710.9|263
1694511900000|2023-09-12 09:45:00|15726.8|15725.4|15732.3|15730.9|15736.3|15734.9|15719.8|15718.4|379
1694512200000|2023-09-12 09:50:00|15731.8|15730.4|15724.3|15722.9|15736.8|15735.4|15721.3|15719.9|201
1694512500000|2023-09-12 09:55:00|15723.8|15722.4|15723.8|15722.4|15732.8|15731.4|15721.3|15719.9|310
1694512800000|2023-09-12 10:00:00|15723.3|15721.9|15741.3|15739.9|15742.3|15740.9|15718.8|15717.4|297
1694513100000|2023-09-12 10:05:00|15740.8|15739.4|15735.3|15733.9|15747.8|15746.4|15735.3|15733.9|351
1694513400000|2023-09-12 10:10:00|15735.8|15734.4|15748.8|15747.4|15749.3|15747.9|15735.3|15733.9|390
1694513700000|2023-09-12 10:15:00|15749.3|15747.9|15749.3|15747.9|15755.8|15754.4|15746.3|15744.9|365
1694514000000|2023-09-12 10:20:00|15748.8|15747.4|15755.8|15754.4|15758.3|15756.9|15744.8|15743.4|578
1694514300000|2023-09-12 10:25:00|15756.3|15754.9|15757.3|15755.9|15761.3|15759.9|15754.3|15752.9|201
1694514600000|2023-09-12 10:30:00|15757.8|15756.4|15765.8|15764.4|15769.8|15768.4|15755.8|15754.4|309
1694514900000|2023-09-12 10:35:00|15765.3|15763.9|15758.3|15756.9|15767.3|15765.9|15755.3|15753.9|280
1694515200000|2023-09-12 10:40:00|15758.8|15757.4|15742.8|15741.4|15760.3|15758.9|15741.3|15739.9|423
1694515500000|2023-09-12 10:45:00|15742.3|15740.9|15743.8|15742.4|15744.8|15743.4|15734.3|15732.9|442
1694515800000|2023-09-12 10:50:00|15743.3|15741.9|15746.3|15744.9|15750.8|15749.4|15741.3|15739.9|428
1694516100000|2023-09-12 10:55:00|15745.3|15743.9|15757.3|15755.9|15757.8|15756.4|15744.8|15743.4|257
1694516400000|2023-09-12 11:00:00|15757.8|15756.4|15759.3|15757.9|15759.8|15758.4|15747.3|15745.9|209
1694516700000|2023-09-12 11:05:00|15759.8|15758.4|15754.3|15752.9|15763.3|15761.9|15750.8|15749.4|446
1694517000000|2023-09-12 11:10:00|15755.3|15753.9|15748.3|15746.9|15758.8|15757.4|15744.3|15742.9|221
1694517300000|2023-09-12 11:15:00|15748.8|15747.4|15733.3|15731.9|15750.3|15748.9|15733.3|15731.9|209
1694517600000|2023-09-12 11:20:00|15731.3|15729.9|15710.8|15709.4|15737.3|15735.9|15709.3|15707.9|519
1694517900000|2023-09-12 11:25:00|15710.3|15708.9|15722.3|15720.9|15723.3|15721.9|15709.3|15707.9|1032
1694518200000|2023-09-12 11:30:00|15721.8|15720.4|15716.3|15714.9|15721.8|15720.4|15712.3|15710.9|258
1694518500000|2023-09-12 11:35:00|15715.8|15714.4|15709.3|15707.9|15718.8|15717.4|15708.3|15706.9|453
1694518800000|2023-09-12 11:40:00|15709.8|15708.4|15711.3|15709.9|15716.3|15714.9|15706.3|15704.9|316
1694519100000|2023-09-12 11:45:00|15710.3|15708.9|15697.3|15695.9|15710.3|15708.9|15696.3|15694.9|563
1694519400000|2023-09-12 11:50:00|15696.8|15695.4|15700.3|15698.9|15701.8|15700.4|15686.8|15685.4|856
1694519700000|2023-09-12 11:55:00|15699.3|15697.9|15698.3|15696.9|15702.3|15700.9|15694.3|15692.9|414
1694520000000|2023-09-12 12:00:00|15697.8|15696.4|15699.3|15697.9|15707.3|15705.9|15690.8|15689.4|449
1694520300000|2023-09-12 12:05:00|15698.8|15697.4|15712.6|15711.2|15712.6|15711.2|15698.3|15696.9|530
1694520600000|2023-09-12 12:10:00|15711.6|15710.2|15726.6|15725.2|15733.1|15731.7|15711.6|15710.2|746
1694520900000|2023-09-12 12:15:00|15726.1|15724.7|15736.6|15735.2|15741.6|15740.2|15726.1|15724.7|527
1694521200000|2023-09-12 12:20:00|15736.1|15734.7|15742.6|15741.2|15742.6|15741.2|15729.1|15727.7|366
1694521500000|2023-09-12 12:25:00|15743.6|15742.2|15752.1|15750.7|15755.6|15754.2|15742.1|15740.7|969
1694521800000|2023-09-12 12:30:00|15752.6|15751.2|15757.1|15755.7|15758.6|15757.2|15740.6|15739.2|1041
1694522100000|2023-09-12 12:35:00|15757.6|15756.2|15758.1|15756.7|15763.6|15762.2|15754.6|15753.2|590
1694522400000|2023-09-12 12:40:00|15758.6|15757.2|15751.1|15749.7|15762.6|15761.2|15748.1|15746.7|718
1694522700000|2023-09-12 12:45:00|15750.6|15749.2|15756.6|15755.2|15756.6|15755.2|15746.6|15745.2|528
1694523000000|2023-09-12 12:50:00|15756.1|15754.7|15751.6|15750.2|15758.1|15756.7|15747.1|15745.7|404
1694523300000|2023-09-12 12:55:00|15750.6|15749.2|15741.6|15740.2|15751.1|15749.7|15740.6|15739.2|463
1694523600000|2023-09-12 13:00:00|15739.6|15738.2|15733.1|15731.7|15741.6|15740.2|15728.1|15726.7|693
1694523900000|2023-09-12 13:05:00|15732.6|15731.2|15725.6|15724.2|15737.1|15735.7|15724.1|15722.7|896
1694524200000|2023-09-12 13:10:00|15726.1|15724.7|15716.1|15714.7|15726.6|15725.2|15713.6|15712.2|476
1694524500000|2023-09-12 13:15:00|15716.6|15715.2|15702.1|15700.7|15716.6|15715.2|15700.6|15699.2|622
1694524800000|2023-09-12 13:20:00|15701.6|15700.2|15694.6|15693.2|15702.6|15701.2|15684.6|15683.2|828
1694525100000|2023-09-12 13:25:00|15695.1|15693.7|15709.6|15708.2|15709.6|15708.2|15694.6|15693.2|1111
1694525400000|2023-09-12 13:30:00|15709.1|15707.7|15741.6|15740.2|15742.6|15741.2|15705.6|15704.2|1223
1694525700000|2023-09-12 13:35:00|15741.1|15739.7|15740.6|15739.2|15746.6|15745.2|15732.1|15730.7|879
1694526000000|2023-09-12 13:40:00|15741.1|15739.7|15745.6|15744.2|15759.1|15757.7|15740.6|15739.2|1029
1694526300000|2023-09-12 13:45:00|15745.1|15743.7|15727.1|15725.7|15751.1|15749.7|15726.1|15724.7|914
1694526600000|2023-09-12 13:50:00|15727.6|15726.2|15739.1|15737.7|15746.6|15745.2|15724.6|15723.2|593
1694526900000|2023-09-12 13:55:00|15738.6|15737.2|15747.6|15746.2|15750.1|15748.7|15734.6|15733.2|394
1694527200000|2023-09-12 14:00:00|15748.1|15746.7|15742.6|15741.2|15751.6|15750.2|15739.1|15737.7|482
1694527500000|2023-09-12 14:05:00|15743.1|15741.7|15740.6|15739.2|15743.6|15742.2|15731.6|15730.2|789
1694527800000|2023-09-12 14:10:00|15740.1|15738.7|15755.1|15753.7|15756.1|15754.7|15736.6|15735.2|665
1694528100000|2023-09-12 14:15:00|15755.6|15754.2|15745.1|15743.7|15756.1|15754.7|15742.1|15740.7|335
1694528400000|2023-09-12 14:20:00|15744.6|15743.2|15718.1|15716.7|15745.1|15743.7|15717.1|15715.7|571
1694528700000|2023-09-12 14:25:00|15717.6|15716.2|15719.6|15718.2|15722.1|15720.7|15704.6|15703.2|686
1694529000000|2023-09-12 14:30:00|15719.1|15717.7|15729.6|15728.2|15733.1|15731.7|15710.6|15709.2|772
1694529300000|2023-09-12 14:35:00|15729.1|15727.7|15723.6|15722.2|15734.1|15732.7|15718.1|15716.7|421
1694529600000|2023-09-12 14:40:00|15723.1|15721.7|15730.6|15729.2|15733.1|15731.7|15717.6|15716.2|327
1694529900000|2023-09-12 14:45:00|15731.1|15729.7|15717.6|15716.2|15734.1|15732.7|15717.1|15715.7|393
1694530200000|2023-09-12 14:50:00|15718.1|15716.7|15713.1|15711.7|15720.6|15719.2|15711.6|15710.2|560
1694530500000|2023-09-12 14:55:00|15712.6|15711.2|15713.1|15711.7|15722.6|15721.2|15712.1|15710.7|1355
1694530800000|2023-09-12 15:00:00|15712.6|15711.2|15727.6|15726.2|15729.1|15727.7|15711.1|15709.7|471
1694531100000|2023-09-12 15:05:00|15727.1|15725.7|15725.1|15723.7|15732.1|15730.7|15722.1|15720.7|431
1694531400000|2023-09-12 15:10:00|15724.6|15723.2|15718.1|15716.7|15725.6|15724.2|15717.1|15715.7|592
1694531700000|2023-09-12 15:15:00|15717.6|15716.2|15716.1|15714.7|15720.1|15718.7|15712.1|15710.7|521
1694532000000|2023-09-12 15:20:00|15716.6|15715.2|15718.1|15716.7|15722.1|15720.7|15716.1|15714.7|487
1694532300000|2023-09-12 15:25:00|15718.6|15717.2|15720.1|15718.7|15723.1|15721.7|15715.6|15714.2|1603
1694532600000|2023-09-12 15:30:00|15720.8|15718|15717.3|15714.5|15725.8|15723|15715.8|15713|1410
1694532900000|2023-09-12 15:35:00|15717.8|15715|15716.8|15714|15721.8|15719|15716.3|15713.5|669
1694533200000|2023-09-12 15:40:00|15717.3|15714.5|15718.8|15716|15721.8|15719|15716.8|15714|417
1694533500000|2023-09-12 15:45:00|15719.3|15716.5|15724.8|15722|15725.8|15723|15716.8|15714|122
1694533800000|2023-09-12 15:50:00|15725.8|15723|15728.8|15726|15729.8|15727|15724.3|15721.5|146
1694534100000|2023-09-12 15:55:00|15729.3|15726.5|15726.8|15724|15730.8|15728|15724.3|15721.5|166
1694534400000|2023-09-12 16:00:00|15727.3|15724.5|15730.8|15728|15732.8|15730|15726.8|15724|232
1694534700000|2023-09-12 16:05:00|15731.3|15728.5|15731.8|15729|15732.8|15730|15728.8|15726|1125
1694535000000|2023-09-12 16:10:00|15730.3|15727.5|15733.3|15730.5|15735.3|15732.5|15728.3|15725.5|131
1694535300000|2023-09-12 16:15:00|15732.8|15730|15735.8|15733|15737.8|15735|15732.8|15730|132
1694535600000|2023-09-12 16:20:00|15736.3|15733.5|15737.3|15734.5|15739.8|15737|15733.8|15731|153
1694535900000|2023-09-12 16:25:00|15737.8|15735|15730.8|15728|15737.8|15735|15730.8|15728|143
1694536200000|2023-09-12 16:30:00|15730.3|15727.5|15724.8|15722|15731.8|15729|15723.8|15721|219
1694536500000|2023-09-12 16:35:00|15723.8|15721|15729.8|15727|15730.8|15728|15722.8|15720|71
1694536800000|2023-09-12 16:40:00|15729.3|15726.5|15733.3|15730.5|15734.3|15731.5|15728.3|15725.5|79
1694537100000|2023-09-12 16:45:00|15733.8|15731|15736.8|15734|15736.8|15734|15732.8|15730|65
1694537400000|2023-09-12 16:50:00|15736.3|15733.5|15732.8|15730|15737.8|15735|15731.8|15729|63
1694537700000|2023-09-12 16:55:00|15732.3|15729.5|15731.8|15729|15733.8|15731|15730.3|15727.5|86
1694538000000|2023-09-12 17:00:00|15732.3|15729.5|15737.8|15735|15738.3|15735.5|15729.8|15727|52
1694538300000|2023-09-12 17:05:00|15738.3|15735.5|15735.8|15733|15740.8|15738|15734.8|15732|100
1694538600000|2023-09-12 17:10:00|15735.3|15732.5|15738.8|15736|15741.8|15739|15735.3|15732.5|97
1694538900000|2023-09-12 17:15:00|15739.8|15737|15743.8|15741|15744.8|15742|15738.8|15736|149
1694539200000|2023-09-12 17:20:00|15744.3|15741.5|15755.8|15753|15757.3|15754.5|15744.3|15741.5|305
1694539500000|2023-09-12 17:25:00|15755.3|15752.5|15753.8|15751|15755.8|15753|15753.3|15750.5|122
1694539800000|2023-09-12 17:30:00|15754.3|15751.5|15754.8|15752|15757.8|15755|15753.3|15750.5|136
1694540100000|2023-09-12 17:35:00|15754.3|15751.5|15749.3|15746.5|15755.8|15753|15747.3|15744.5|138
1694540400000|2023-09-12 17:40:00|15748.8|15746|15734.8|15732|15749.8|15747|15731.3|15728.5|279
1694540700000|2023-09-12 17:45:00|15734.3|15731.5|15730.8|15728|15736.3|15733.5|15724.8|15722|75
1694541000000|2023-09-12 17:50:00|15731.3|15728.5|15727.8|15725|15733.8|15731|15725.8|15723|72
1694541300000|2023-09-12 17:55:00|15727.3|15724.5|15725.3|15722.5|15728.8|15726|15722.8|15720|104
1694541600000|2023-09-12 18:00:00|15725.8|15723|15725.8|15723|15726.3|15723.5|15721.3|15718.5|90
1694541900000|2023-09-12 18:05:00|15725.3|15722.5|15725.8|15723|15727.8|15725|15723.8|15721|62
1694542200000|2023-09-12 18:10:00|15725.3|15722.5|15726.8|15724|15730.8|15728|15725.3|15722.5|55
1694542500000|2023-09-12 18:15:00|15726.3|15723.5|15727.8|15725|15731.8|15729|15722.3|15719.5|82
1694542800000|2023-09-12 18:20:00|15728.8|15726|15724.3|15721.5|15728.8|15726|15722.3|15719.5|60
1694543100000|2023-09-12 18:25:00|15723.8|15721|15728.3|15725.5|15729.8|15727|15723.8|15721|112
1694543400000|2023-09-12 18:30:00|15727.8|15725|15729.8|15727|15730.8|15728|15723.8|15721|109
1694543700000|2023-09-12 18:35:00|15729.3|15726.5|15728.8|15726|15730.8|15728|15726.8|15724|42
1694544000000|2023-09-12 18:40:00|15728.3|15725.5|15726.8|15724|15728.8|15726|15725.3|15722.5|74
1694544300000|2023-09-12 18:45:00|15726.3|15723.5|15723.3|15720.5|15728.8|15726|15721.8|15719|57
1694544600000|2023-09-12 18:50:00|15723.8|15721|15717.8|15715|15723.8|15721|15716.8|15714|254
1694544900000|2023-09-12 18:55:00|15717.3|15714.5|15719.3|15716.5|15721.8|15719|15716.8|15714|104
1694545200000|2023-09-12 19:00:00|15719.8|15717|15715.3|15712.5|15719.8|15717|15712.8|15710|173
1694545500000|2023-09-12 19:05:00|15714.8|15712|15713.8|15711|15716.3|15713.5|15712.3|15709.5|67
1694545800000|2023-09-12 19:10:00|15714.3|15711.5|15712.8|15710|15716.8|15714|15711.8|15709|88
1694546100000|2023-09-12 19:15:00|15712.3|15709.5|15707.8|15705|15712.8|15710|15707.8|15705|96
1694546400000|2023-09-12 19:20:00|15707.3|15704.5|15702.8|15700|15709.8|15707|15701.8|15699|125
1694546700000|2023-09-12 19:25:00|15702.3|15699.5|15708.3|15705.5|15708.3|15705.5|15702.3|15699.5|99
1694547000000|2023-09-12 19:30:00|15708.8|15706|15713.8|15711|15713.8|15711|15707.8|15705|114
1694547300000|2023-09-12 19:35:00|15714.8|15712|15712.3|15709.5|15716.8|15714|15709.8|15707|117
1694547600000|2023-09-12 19:40:00|15712.8|15710|15714.3|15711.5|15716.8|15714|15712.8|15710|69
1694547900000|2023-09-12 19:45:00|15714.8|15712|15712.8|15710|15716.8|15714|15708.8|15706|204
1694548200000|2023-09-12 19:50:00|15713.3|15710.5|15715.8|15713|15717.8|15715|15713.3|15710.5|121
1694548500000|2023-09-12 19:55:00|15715.3|15712.5|15707.3|15704.5|15716.3|15713.5|15707.3|15704.5|280
1694548800000|2023-09-12 20:00:00|15709.5|15702.5|15713.2|15706.2|15714.7|15707.7|15707.9|15700.9|0
1694549100000|2023-09-12 20:05:00|15714.1|15707.1|15716.6|15709.6|15718.3|15711.3|15713.2|15706.2|5
1694549400000|2023-09-12 20:10:00|15715.7|15708.7|15712.6|15705.6|15718.5|15711.5|15712.6|15705.6|0
1694549700000|2023-09-12 20:15:00|15711.8|15704.8|15709.4|15702.4|15712.6|15705.6|15708.6|15701.6|0
1694550000000|2023-09-12 20:20:00|15708.5|15701.5|15708.6|15701.6|15709.4|15702.4|15707.6|15700.6|0
1694550300000|2023-09-12 20:25:00|15707.7|15700.7|15710.9|15703.9|15710.9|15703.9|15707.7|15700.7|0
1694550600000|2023-09-12 20:30:00|15710.7|15703.7|15710.7|15703.7|15710.7|15703.7|15710.7|15703.7|0
1694550900000|2023-09-12 20:35:00|15711.6|15704.6|15706.7|15699.7|15712.8|15705.8|15706.7|15699.7|0
1694551200000|2023-09-12 20:40:00|15706.6|15699.6|15710.3|15703.3|15711.2|15704.2|15706.6|15699.6|0
1694551500000|2023-09-12 20:45:00|15710.8|15703.8|15713.2|15706.2|15713.2|15706.2|15710.4|15703.4|0
1694551800000|2023-09-12 20:50:00|15714.1|15707.1|15709.8|15702.8|15714.1|15707.1|15709.8|15702.8|0
1694552100000|2023-09-12 20:55:00|15710.7|15703.7|15705.2|15698.2|15710.7|15703.7|15703.9|15696.9|0
1694552400000|2023-09-12 21:00:00|15706.6|15699.6|15705.8|15698.8|15706.7|15699.7|15704.6|15697.6|0
1694552700000|2023-09-12 21:05:00|15706.3|15699.3|15705.6|15698.6|15706.9|15699.9|15705|15698|0
1694553000000|2023-09-12 21:10:00|15705.7|15698.7|15706.2|15699.2|15706.3|15699.3|15705.7|15698.7|0
1694553300000|2023-09-12 21:15:00|15706.1|15699.1|15706.9|15699.9|15708.3|15701.3|15706|15699|0
1694553600000|2023-09-12 21:20:00|15706.8|15699.8|15708.1|15701.1|15708.5|15701.5|15706.8|15699.8|0
1694553900000|2023-09-12 21:25:00|15708|15701|15707.9|15700.9|15708|15701|15707.9|15700.9|0
1694554200000|2023-09-12 21:30:00|15708|15701|15707.3|15700.3|15708.8|15701.8|15706.7|15699.7|0
1694554500000|2023-09-12 21:35:00|15707.7|15700.7|15707.2|15700.2|15707.9|15700.9|15706.5|15699.5|0
1694554800000|2023-09-12 21:40:00|15706.5|15699.5|15705.9|15698.9|15707.4|15700.4|15705.8|15698.8|0
1694555100000|2023-09-12 21:45:00|15706.2|15699.2|15704.3|15697.3|15706.2|15699.2|15704|15697|0
1694555400000|2023-09-12 21:50:00|15703.9|15696.9|15705.7|15698.7|15705.9|15698.9|15703.9|15696.9|0
1694555700000|2023-09-12 21:55:00|15705.8|15698.8|15705|15698|15705.9|15698.9|15705|15698|0
1694556000000|2023-09-12 22:00:00|15708.3|15701.3|15706.7|15699.7|15709.2|15702.2|15704.5|15697.5|0
1694556300000|2023-09-12 22:05:00|15707.6|15700.6|15704|15697|15707.6|15700.6|15703.1|15696.1|0
1694556600000|2023-09-12 22:10:00|15704.9|15697.9|15705.7|15698.7|15706.6|15699.6|15703.1|15696.1|0
1694556900000|2023-09-12 22:15:00|15704.9|15697.9|15704.8|15697.8|15706.1|15699.1|15703.4|15696.4|0
1694557200000|2023-09-12 22:20:00|15703|15696|15703.1|15696.1|15704.3|15697.3|15702.5|15695.5|0
1694557500000|2023-09-12 22:25:00|15702.2|15695.2|15703.9|15696.9|15704|15697|15702.2|15695.2|0
1694557800000|2023-09-12 22:30:00|15704.3|15697.3|15707.9|15700.9|15708.7|15701.7|15703.4|15696.4|0
1694558100000|2023-09-12 22:35:00|15707|15700|15706.6|15699.6|15709.7|15702.7|15705.7|15698.7|0
1694558400000|2023-09-12 22:40:00|15705.7|15698.7|15704.9|15697.9|15706.6|15699.6|15704|15697|0
1694558700000|2023-09-12 22:45:00|15704|15697|15706.6|15699.6|15706.6|15699.6|15703.1|15696.1|0
1694559000000|2023-09-12 22:50:00|15708.4|15701.4|15705.8|15698.8|15708.4|15701.4|15705.8|15698.8|0
1694559300000|2023-09-12 22:55:00|15706.6|15699.6|15704.9|15697.9|15706.6|15699.6|15704.9|15697.9|0
1694559600000|2023-09-12 23:00:00|15705.3|15698.3|15702.9|15695.9|15705.8|15698.8|15701.9|15694.9|0
1694559900000|2023-09-12 23:05:00|15702.1|15695.1|15704.6|15697.6|15704.6|15697.6|15701.2|15694.2|0
1694560200000|2023-09-12 23:10:00|15703.7|15696.7|15702|15695|15704.6|15697.6|15702|15695|0
1694560500000|2023-09-12 23:15:00|15702.9|15695.9|15704.6|15697.6|15704.6|15697.6|15702|15695|0
1694560800000|2023-09-12 23:20:00|15703.7|15696.7|15705.5|15698.5|15705.5|15698.5|15702.9|15695.9|0
1694561100000|2023-09-12 23:25:00|15706.4|15699.4|15707.2|15700.2|15707.2|15700.2|15704.6|15697.6|0
1694561400000|2023-09-12 23:30:00|15706.4|15699.4|15706.4|15699.4|15707.2|15700.2|15706.3|15699.3|0
1694561700000|2023-09-12 23:35:00|15707.2|15700.2|15707.2|15700.2|15708.1|15701.1|15706.4|15699.4|0
1694562000000|2023-09-12 23:40:00|15708.1|15701.1|15708.6|15701.6|15709.1|15702.1|15707.2|15700.2|0
1694562300000|2023-09-12 23:45:00|15709.1|15702.1|15710.9|15703.9|15710.9|15703.9|15709.1|15702.1|0
1694562600000|2023-09-12 23:50:00|15710.4|15703.4|15709.2|15702.2|15710.9|15703.9|15709.2|15702.2|0
1694562900000|2023-09-12 23:55:00|15708.3|15701.3|15708.3|15701.3|15709.2|15702.2|15708.3|15701.3|0
1694563200000|2023-09-13 00:00:00|15709.2|15702.2|15708.5|15701.5|15709.2|15702.2|15705.6|15698.6|0
1694563500000|2023-09-13 00:05:00|15708.1|15701.1|15715|15708|15715.9|15708.9|15705.8|15698.8|0
1694563800000|2023-09-13 00:10:00|15714.2|15707.2|15715.3|15708.3|15717|15710|15713.3|15706.3|0
1694564100000|2023-09-13 00:15:00|15716.2|15709.2|15704.9|15699.9|15720.9|15715.9|15704.9|15699.9|164
1694564400000|2023-09-13 00:20:00|15704.4|15699.4|15697.9|15692.9|15704.9|15699.9|15697.4|15692.4|59
1694564700000|2023-09-13 00:25:00|15697.4|15692.4|15692.9|15687.9|15697.9|15692.9|15692.9|15687.9|30
1694565000000|2023-09-13 00:30:00|15693.4|15688.4|15695.9|15690.9|15695.9|15690.9|15688.4|15683.4|51
1694565300000|2023-09-13 00:35:00|15695.4|15690.4|15690.9|15685.9|15697.4|15692.4|15690.4|15685.4|18
1694565600000|2023-09-13 00:40:00|15691.9|15686.9|15694.9|15689.9|15696.4|15691.4|15689.4|15684.4|17
1694565900000|2023-09-13 00:45:00|15694.4|15689.4|15695.9|15690.9|15698.9|15693.9|15693.9|15688.9|2
1694566200000|2023-09-13 00:50:00|15696.4|15691.4|15696.4|15691.4|15697.9|15692.9|15694.4|15689.4|2
1694566500000|2023-09-13 00:55:00|15695.9|15690.9|15696.9|15691.9|15699.4|15694.4|15694.9|15689.9|8
1694566800000|2023-09-13 01:00:00|15696.4|15691.4|15695.4|15690.4|15697.4|15692.4|15695.4|15690.4|6
1694567100000|2023-09-13 01:05:00|15693.9|15688.9|15694.4|15689.4|15695.4|15690.4|15690.9|15685.9|12
1694567400000|2023-09-13 01:10:00|15693.9|15688.9|15697.9|15692.9|15698.4|15693.4|15693.4|15688.4|3
1694567700000|2023-09-13 01:15:00|15697.4|15692.4|15703.4|15698.4|15705.4|15700.4|15696.9|15691.9|15
1694568000000|2023-09-13 01:20:00|15702.9|15697.9|15699.4|15694.4|15703.9|15698.9|15695.4|15690.4|20
1694568300000|2023-09-13 01:25:00|15698.9|15693.9|15696.4|15691.4|15700.9|15695.9|15692.9|15687.9|8
1694568600000|2023-09-13 01:30:00|15695.9|15690.9|15688.4|15683.4|15696.4|15691.4|15684.9|15679.9|30
1694568900000|2023-09-13 01:35:00|15687.9|15682.9|15660.4|15655.4|15691.4|15686.4|15659.4|15654.4|189
1694569200000|2023-09-13 01:40:00|15659.9|15654.9|15661.9|15656.9|15666.4|15661.4|15654.4|15649.4|30
1694569500000|2023-09-13 01:45:00|15660.4|15655.4|15664.4|15659.4|15667.4|15662.4|15658.9|15653.9|15
1694569800000|2023-09-13 01:50:00|15663.9|15658.9|15664.9|15659.9|15665.9|15660.9|15659.4|15654.4|23
1694570100000|2023-09-13 01:55:00|15664.4|15659.4|15661.4|15656.4|15667.9|15662.9|15657.9|15652.9|9
1694570400000|2023-09-13 02:00:00|15661.9|15656.9|15669.9|15664.9|15674.4|15669.4|15661.9|15656.9|12
1694570700000|2023-09-13 02:05:00|15669.4|15664.4|15665.9|15660.9|15671.4|15666.4|15664.4|15659.4|8
1694571000000|2023-09-13 02:10:00|15665.4|15660.4|15645.4|15640.4|15667.4|15662.4|15643.9|15638.9|64
1694571300000|2023-09-13 02:15:00|15644.9|15639.9|15641.9|15636.9|15647.4|15642.4|15638.9|15633.9|55
1694571600000|2023-09-13 02:20:00|15641.4|15636.4|15634.4|15629.4|15642.4|15637.4|15631.9|15626.9|24
1694571900000|2023-09-13 02:25:00|15634.9|15629.9|15622.4|15617.4|15635.9|15630.9|15619.4|15614.4|59
1694572200000|2023-09-13 02:30:00|15621.9|15616.9|15627.4|15622.4|15629.4|15624.4|15619.9|15614.9|107
1694572500000|2023-09-13 02:35:00|15627.9|15622.9|15621.9|15616.9|15628.4|15623.4|15619.4|15614.4|49
1694572800000|2023-09-13 02:40:00|15622.4|15617.4|15625.4|15620.4|15627.4|15622.4|15620.4|15615.4|36
1694573100000|2023-09-13 02:45:00|15624.9|15619.9|15629.9|15624.9|15633.4|15628.4|15623.9|15618.9|26
1694573400000|2023-09-13 02:50:00|15629.4|15624.4|15628.4|15623.4|15632.9|15627.9|15626.4|15621.4|19
1694573700000|2023-09-13 02:55:00|15628.9|15623.9|15631.4|15626.4|15632.9|15627.9|15628.4|15623.4|4
1694574000000|2023-09-13 03:00:00|15630.9|15625.9|15632.4|15627.4|15632.9|15627.9|15629.4|15624.4|8
1694574300000|2023-09-13 03:05:00|15632.9|15627.9|15629.9|15624.9|15635.4|15630.4|15628.9|15623.9|47
1694574600000|2023-09-13 03:10:00|15629.4|15624.4|15634.4|15629.4|15635.4|15630.4|15628.9|15623.9|9
1694574900000|2023-09-13 03:15:00|15633.9|15628.9|15627.4|15622.4|15634.4|15629.4|15626.4|15621.4|13
1694575200000|2023-09-13 03:20:00|15626.9|15621.9|15626.4|15621.4|15627.4|15622.4|15619.4|15614.4|10
1694575500000|2023-09-13 03:25:00|15626.9|15621.9|15627.4|15622.4|15627.4|15622.4|15625.4|15620.4|2
1694575800000|2023-09-13 03:30:00|15626.9|15621.9|15625.4|15620.4|15629.9|15624.9|15623.4|15618.4|11
1694576100000|2023-09-13 03:35:00|15625.9|15620.9|15626.4|15621.4|15628.9|15623.9|15625.4|15620.4|1
1694576400000|2023-09-13 03:40:00|15625.9|15620.9|15621.4|15616.4|15625.9|15620.9|15621.4|15616.4|6
1694576700000|2023-09-13 03:45:00|15621.9|15616.9|15615.4|15610.4|15623.4|15618.4|15613.4|15608.4|22
1694577000000|2023-09-13 03:50:00|15614.9|15609.9|15612.4|15607.4|15617.4|15612.4|15612.4|15607.4|6
1694577300000|2023-09-13 03:55:00|15612.9|15607.9|15613.4|15608.4|15614.4|15609.4|15611.9|15606.9|6
1694577600000|2023-09-13 04:00:00|15612.9|15607.9|15612.4|15607.4|15614.9|15609.9|15610.9|15605.9|15
1694577900000|2023-09-13 04:05:00|15613.4|15608.4|15611.4|15606.4|15613.4|15608.4|15610.4|15605.4|22
1694578200000|2023-09-13 04:10:00|15611.9|15606.9|15616.9|15611.9|15616.9|15611.9|15609.9|15604.9|18
1694578500000|2023-09-13 04:15:00|15617.4|15612.4|15626.9|15621.9|15626.9|15621.9|15617.4|15612.4|24
1694578800000|2023-09-13 04:20:00|15626.4|15621.4|15624.4|15619.4|15628.4|15623.4|15621.4|15616.4|68
1694579100000|2023-09-13 04:25:00|15624.9|15619.9|15622.4|15617.4|15624.9|15619.9|15620.9|15615.9|25
1694579400000|2023-09-13 04:30:00|15622.9|15617.9|15628.4|15623.4|15628.4|15623.4|15621.9|15616.9|39
1694579700000|2023-09-13 04:35:00|15627.9|15622.9|15624.9|15619.9|15628.9|15623.9|15624.4|15619.4|26
1694580000000|2023-09-13 04:40:00|15625.4|15620.4|15630.4|15625.4|15632.4|15627.4|15625.4|15620.4|8
1694580300000|2023-09-13 04:45:00|15630.9|15625.9|15634.4|15629.4|15636.4|15631.4|15629.9|15624.9|27
1694580600000|2023-09-13 04:50:00|15634.9|15629.9|15641.9|15636.9|15641.9|15636.9|15634.4|15629.4|12
1694580900000|2023-09-13 04:55:00|15643.4|15638.4|15650.9|15645.9|15650.9|15645.9|15641.4|15636.4|46
1694581200000|2023-09-13 05:00:00|15649.9|15644.9|15649.4|15644.4|15655.9|15650.9|15648.4|15643.4|37
1694581500000|2023-09-13 05:05:00|15649.9|15644.9|15648.9|15643.9|15651.4|15646.4|15647.9|15642.9|15
1694581800000|2023-09-13 05:10:00|15649.4|15644.4|15651.4|15646.4|15655.4|15650.4|15649.4|15644.4|35
1694582100000|2023-09-13 05:15:00|15650.9|15645.9|15649.4|15644.4|15650.9|15645.9|15645.4|15640.4|28
1694582400000|2023-09-13 05:20:00|15648.9|15643.9|15645.4|15640.4|15650.4|15645.4|15643.4|15638.4|27
1694582700000|2023-09-13 05:25:00|15645.9|15640.9|15629.9|15624.9|15645.9|15640.9|15629.9|15624.9|73
1694583000000|2023-09-13 05:30:00|15628.9|15623.9|15638.4|15633.4|15639.9|15634.9|15619.9|15614.9|66
1694583300000|2023-09-13 05:35:00|15637.9|15632.9|15636.4|15631.4|15637.9|15632.9|15633.9|15628.9|35
1694583600000|2023-09-13 05:40:00|15636.9|15631.9|15639.4|15634.4|15642.4|15637.4|15635.4|15630.4|66
1694583900000|2023-09-13 05:45:00|15639.9|15634.9|15637.4|15632.4|15642.4|15637.4|15634.4|15629.4|62
1694584200000|2023-09-13 05:50:00|15636.9|15631.9|15626.4|15621.4|15637.4|15632.4|15625.9|15620.9|108
1694584500000|2023-09-13 05:55:00|15626.9|15621.9|15638.4|15633.4|15638.9|15633.9|15626.4|15621.4|60
1694584800000|2023-09-13 06:00:00|15637.3|15634.5|15628.3|15625.5|15638.8|15636|15620.8|15618|518
1694585100000|2023-09-13 06:05:00|15627.8|15625|15634.8|15632|15636.3|15633.5|15620.8|15618|384
1694585400000|2023-09-13 06:10:00|15635.3|15632.5|15633.8|15631|15635.8|15633|15624.8|15622|219
1694585700000|2023-09-13 06:15:00|15633.3|15630.5|15634.8|15632|15639.3|15636.5|15630.8|15628|557
1694586000000|2023-09-13 06:20:00|15635.3|15632.5|15646.8|15644|15650.8|15648|15632.8|15630|334
1694586300000|2023-09-13 06:25:00|15645.8|15643|15643.3|15640.5|15651.8|15649|15642.8|15640|186
1694586600000|2023-09-13 06:30:00|15643.8|15641|15642.8|15640|15645.3|15642.5|15638.3|15635.5|148
1694586900000|2023-09-13 06:35:00|15642.3|15639.5|15657.3|15654.5|15657.3|15654.5|15640.3|15637.5|182
1694587200000|2023-09-13 06:40:00|15656.8|15654|15653.8|15651|15660.3|15657.5|15651.3|15648.5|251
1694587500000|2023-09-13 06:45:00|15653.3|15650.5|15659.8|15657|15660.8|15658|15648.8|15646|136
1694587800000|2023-09-13 06:50:00|15659.3|15656.5|15656.8|15654|15659.8|15657|15655.3|15652.5|107
1694588100000|2023-09-13 06:55:00|15656.3|15653.5|15661.3|15658.5|15665.3|15662.5|15655.3|15652.5|456
1694588400000|2023-09-13 07:00:00|15660.6|15659.2|15642.1|15640.7|15671.1|15669.7|15641.1|15639.7|1312
1694588700000|2023-09-13 07:05:00|15639.6|15638.2|15630.1|15628.7|15644.1|15642.7|15628.6|15627.2|660
1694589000000|2023-09-13 07:10:00|15629.6|15628.2|15644.6|15643.2|15657.1|15655.7|15628.1|15626.7|663
1694589300000|2023-09-13 07:15:00|15645.1|15643.7|15658.6|15657.2|15664.1|15662.7|15639.6|15638.2|897
1694589600000|2023-09-13 07:20:00|15659.1|15657.7|15673.1|15671.7|15682.1|15680.7|15655.1|15653.7|863
1694589900000|2023-09-13 07:25:00|15673.6|15672.2|15709.6|15708.2|15711.1|15709.7|15672.6|15671.2|1159
1694590200000|2023-09-13 07:30:00|15710.1|15708.7|15702.1|15700.7|15739.1|15737.7|15699.1|15697.7|2375
1694590500000|2023-09-13 07:35:00|15702.6|15701.2|15701.6|15700.2|15713.6|15712.2|15691.6|15690.2|1065
1694590800000|2023-09-13 07:40:00|15700.8|15699.4|15695.3|15693.9|15707.3|15705.9|15677.8|15676.4|856
1694591100000|2023-09-13 07:45:00|15695.8|15694.4|15700.8|15699.4|15707.8|15706.4|15686.3|15684.9|783
1694591400000|2023-09-13 07:50:00|15699.8|15698.4|15702.3|15700.9|15717.8|15716.4|15699.8|15698.4|612
1694591700000|2023-09-13 07:55:00|15702.8|15701.4|15669.3|15667.9|15702.8|15701.4|15664.3|15662.9|762
1694592000000|2023-09-13 08:00:00|15669.8|15668.4|15688.8|15687.4|15690.3|15688.9|15663.3|15661.9|981
1694592300000|2023-09-13 08:05:00|15688.3|15686.9|15669.8|15668.4|15689.3|15687.9|15666.3|15664.9|373
1694592600000|2023-09-13 08:10:00|15669.3|15667.9|15661.8|15660.4|15669.8|15668.4|15641.8|15640.4|1568
1694592900000|2023-09-13 08:15:00|15659.8|15658.4|15646.8|15645.4|15664.3|15662.9|15646.8|15645.4|555
1694593200000|2023-09-13 08:20:00|15647.3|15645.9|15662.3|15660.9|15665.8|15664.4|15640.3|15638.9|653
1694593500000|2023-09-13 08:25:00|15662.8|15661.4|15649.3|15647.9|15664.8|15663.4|15646.8|15645.4|460
1694593800000|2023-09-13 08:30:00|15648.8|15647.4|15632.8|15631.4|15654.3|15652.9|15631.3|15629.9|514
1694594100000|2023-09-13 08:35:00|15633.8|15632.4|15624.8|15623.4|15639.3|15637.9|15621.8|15620.4|737
1694594400000|2023-09-13 08:40:00|15625.3|15623.9|15628.8|15627.4|15628.8|15627.4|15615.3|15613.9|679
1694594700000|2023-09-13 08:45:00|15629.8|15628.4|15609.3|15607.9|15641.8|15640.4|15608.8|15607.4|787
1694595000000|2023-09-13 08:50:00|15608.8|15607.4|15624.3|15622.9|15628.3|15626.9|15606.3|15604.9|717
1694595300000|2023-09-13 08:55:00|15624.8|15623.4|15612.3|15610.9|15632.3|15630.9|15609.8|15608.4|421
1694595600000|2023-09-13 09:00:00|15611.8|15610.4|15607.3|15605.9|15614.8|15613.4|15599.8|15598.4|645
1694595900000|2023-09-13 09:05:00|15607.8|15606.4|15611.3|15609.9|15620.3|15618.9|15603.8|15602.4|517
1694596200000|2023-09-13 09:10:00|15611.8|15610.4|15619.8|15618.4|15624.8|15623.4|15611.3|15609.9|1101
1694596500000|2023-09-13 09:15:00|15619.3|15617.9|15623.8|15622.4|15630.8|15629.4|15615.8|15614.4|721
1694596800000|2023-09-13 09:20:00|15623.3|15621.9|15628.8|15627.4|15630.8|15629.4|15613.8|15612.4|507
1694597100000|2023-09-13 09:25:00|15629.3|15627.9|15629.3|15627.9|15639.8|15638.4|15626.8|15625.4|881
1694597400000|2023-09-13 09:30:00|15629.8|15628.4|15635.8|15634.4|15637.8|15636.4|15621.8|15620.4|359
1694597700000|2023-09-13 09:35:00|15635.3|15633.9|15643.3|15641.9|15643.8|15642.4|15628.8|15627.4|357
1694598000000|2023-09-13 09:40:00|15642.8|15641.4|15619.8|15618.4|15644.8|15643.4|15618.8|15617.4|810
1694598300000|2023-09-13 09:45:00|15619.3|15617.9|15623.3|15621.9|15625.8|15624.4|15611.8|15610.4|845
1694598600000|2023-09-13 09:50:00|15623.8|15622.4|15618.8|15617.4|15628.3|15626.9|15617.3|15615.9|243
1694598900000|2023-09-13 09:55:00|15619.3|15617.9|15627.3|15625.9|15629.8|15628.4|15610.8|15609.4|520
1694599200000|2023-09-13 10:00:00|15627.8|15626.4|15606.8|15605.4|15629.8|15628.4|15604.8|15603.4|875
1694599500000|2023-09-13 10:05:00|15607.8|15606.4|15599.3|15597.9|15613.8|15612.4|15598.8|15597.4|585
1694599800000|2023-09-13 10:10:00|15598.8|15597.4|15586.8|15585.4|15600.8|15599.4|15583.3|15581.9|780
1694600100000|2023-09-13 10:15:00|15587.3|15585.9|15577.3|15575.9|15587.8|15586.4|15575.8|15574.4|542
1694600400000|2023-09-13 10:20:00|15576.8|15575.4|15576.8|15575.4|15586.3|15584.9|15574.3|15572.9|548
1694600700000|2023-09-13 10:25:00|15576.3|15574.9|15563.8|15562.4|15577.8|15576.4|15560.8|15559.4|476
1694601000000|2023-09-13 10:30:00|15564.8|15563.4|15574.8|15573.4|15580.8|15579.4|15560.8|15559.4|641
1694601300000|2023-09-13 10:35:00|15574.3|15572.9|15584.3|15582.9|15585.8|15584.4|15569.8|15568.4|525
1694601600000|2023-09-13 10:40:00|15583.8|15582.4|15579.8|15578.4|15586.8|15585.4|15573.8|15572.4|437
1694601900000|2023-09-13 10:45:00|15582.8|15581.4|15586.3|15584.9|15591.8|15590.4|15577.8|15576.4|457
1694602200000|2023-09-13 10:50:00|15585.8|15584.4|15593.3|15591.9|15598.3|15596.9|15585.8|15584.4|425
1694602500000|2023-09-13 10:55:00|15592.8|15591.4|15597.3|15595.9|15600.8|15599.4|15591.8|15590.4|296
1694602800000|2023-09-13 11:00:00|15597.8|15596.4|15589.8|15588.4|15600.8|15599.4|15582.3|15580.9|334
1694603100000|2023-09-13 11:05:00|15590.3|15588.9|15569.8|15568.4|15592.8|15591.4|15568.3|15566.9|316
1694603400000|2023-09-13 11:10:00|15570.3|15568.9|15569.3|15567.9|15581.3|15579.9|15566.3|15564.9|409
1694603700000|2023-09-13 11:15:00|15568.8|15567.4|15566.8|15565.4|15575.8|15574.4|15565.3|15563.9|311
1694604000000|2023-09-13 11:20:00|15567.3|15565.9|15583.8|15582.4|15583.8|15582.4|15562.8|15561.4|348
1694604300000|2023-09-13 11:25:00|15584.3|15582.9|15591.8|15590.4|15594.3|15592.9|15581.3|15579.9|373
1694604600000|2023-09-13 11:30:00|15590.8|15589.4|15586.3|15584.9|15593.8|15592.4|15581.8|15580.4|537
1694604900000|2023-09-13 11:35:00|15586.8|15585.4|15579.3|15577.9|15596.3|15594.9|15578.8|15577.4|375
1694605200000|2023-09-13 11:40:00|15579.8|15578.4|15587.3|15585.9|15593.3|15591.9|15572.8|15571.4|230
1694605500000|2023-09-13 11:45:00|15587.8|15586.4|15600.4|15599|15602.9|15601.5|15587.8|15586.4|229
1694605800000|2023-09-13 11:50:00|15600.9|15599.5|15610.4|15609|15611.4|15610|15599.9|15598.5|704
1694606100000|2023-09-13 11:55:00|15610.9|15609.5|15612.4|15611|15616.4|15615|15609.4|15608|379
1694606400000|2023-09-13 12:00:00|15612.9|15611.5|15604.4|15603|15614.9|15613.5|15598.4|15597|287
1694606700000|2023-09-13 12:05:00|15604.9|15603.5|15623.9|15622.5|15625.4|15624|15602.9|15601.5|305
1694607000000|2023-09-13 12:10:00|15624.4|15623|15624.4|15623|15625.9|15624.5|15616.9|15615.5|253
1694607300000|2023-09-13 12:15:00|15623.9|15622.5|15636.4|15635|15637.4|15636|15617.4|15616|529
1694607600000|2023-09-13 12:20:00|15637.4|15636|15621.9|15620.5|15644.4|15643|15620.4|15619|662
1694607900000|2023-09-13 12:25:00|15622.4|15621|15607.9|15606.5|15622.9|15621.5|15606.9|15605.5|706
1694608200000|2023-09-13 12:30:00|15608.9|15607.5|15615.9|15614.5|15622.9|15621.5|15575.4|15574|1230
1694608500000|2023-09-13 12:35:00|15616.4|15615|15631.4|15630|15651.9|15650.5|15606.4|15605|980
1694608800000|2023-09-13 12:40:00|15630.9|15629.5|15632.9|15631.5|15641.9|15640.5|15618.4|15617|707
1694609100000|2023-09-13 12:45:00|15632.4|15631|15645.9|15644.5|15653.4|15652|15627.4|15626|558
1694609400000|2023-09-13 12:50:00|15646.4|15645|15647.9|15646.5|15657.4|15656|15639.9|15638.5|461
1694609700000|2023-09-13 12:55:00|15648.4|15647|15642.4|15641|15656.9|15655.5|15637.9|15636.5|565
1694610000000|2023-09-13 13:00:00|15642.9|15641.5|15626.4|15625|15643.4|15642|15618.9|15617.5|450
1694610300000|2023-09-13 13:05:00|15627.4|15626|15646.4|15645|15651.4|15650|15625.4|15624|817
1694610600000|2023-09-13 13:10:00|15646.9|15645.5|15619.9|15618.5|15651.4|15650|15613.4|15612|432
1694610900000|2023-09-13 13:15:00|15620.4|15619|15624.4|15623|15629.9|15628.5|15615.9|15614.5|312
1694611200000|2023-09-13 13:20:00|15624.9|15623.5|15641.9|15640.5|15643.4|15642|15623.9|15622.5|439
1694611500000|2023-09-13 13:25:00|15642.4|15641|15650.9|15649.5|15651.4|15650|15639.9|15638.5|428
1694611800000|2023-09-13 13:30:00|15651.4|15650|15659.4|15658|15667.4|15666|15642.4|15641|1000
1694612100000|2023-09-13 13:35:00|15659.9|15658.5|15670.9|15669.5|15675.9|15674.5|15653.9|15652.5|852
1694612400000|2023-09-13 13:40:00|15670.4|15669|15678.4|15677|15678.4|15677|15660.4|15659|1264
1694612700000|2023-09-13 13:45:00|15678.9|15677.5|15688.4|15687|15690.9|15689.5|15668.9|15667.5|1230
1694613000000|2023-09-13 13:50:00|15687.9|15686.5|15673.4|15672|15693.4|15692|15667.4|15666|1320
1694613300000|2023-09-13 13:55:00|15673.9|15672.5|15690.4|15689|15692.4|15691|15662.4|15661|692
1694613600000|2023-09-13 14:00:00|15691.9|15690.5|15664.4|15663|15692.4|15691|15664.4|15663|688
1694613900000|2023-09-13 14:05:00|15664.9|15663.5|15654.9|15653.5|15664.9|15663.5|15649.4|15648|765
1694614200000|2023-09-13 14:10:00|15655|15653.6|15641.5|15640.1|15662.5|15661.1|15640.5|15639.1|617
1694614500000|2023-09-13 14:15:00|15640.5|15639.1|15625|15623.6|15646.5|15645.1|15622|15620.6|552
1694614800000|2023-09-13 14:20:00|15625.5|15624.1|15640|15638.6|15641|15639.6|15622|15620.6|451
1694615100000|2023-09-13 14:25:00|15639.5|15638.1|15651|15649.6|15655.5|15654.1|15638.5|15637.1|536
1694615400000|2023-09-13 14:30:00|15651.5|15650.1|15664|15662.6|15668|15666.6|15650.5|15649.1|478
1694615700000|2023-09-13 14:35:00|15664.5|15663.1|15671.5|15670.1|15671.5|15670.1|15657.5|15656.1|766
1694616000000|2023-09-13 14:40:00|15672|15670.6|15662|15660.6|15677|15675.6|15658.5|15657.1|497
1694616300000|2023-09-13 14:45:00|15662.5|15661.1|15662.5|15661.1|15673|15671.6|15661|15659.6|263
1694616600000|2023-09-13 14:50:00|15661.5|15660.1|15673|15671.6|15673.5|15672.1|15661|15659.6|298
1694616900000|2023-09-13 14:55:00|15672.5|15671.1|15674.5|15673.1|15678.5|15677.1|15669|15667.6|333
1694617200000|2023-09-13 15:00:00|15675.5|15674.1|15677|15675.6|15679|15677.6|15667|15665.6|396
1694617500000|2023-09-13 15:05:00|15676.5|15675.1|15668|15666.6|15682.5|15681.1|15668|15666.6|374
1694617800000|2023-09-13 15:10:00|15667.5|15666.1|15664|15662.6|15670.5|15669.1|15664|15662.6|481
1694618100000|2023-09-13 15:15:00|15663.5|15662.1|15656.5|15655.1|15664.5|15663.1|15656.5|15655.1|1152
1694618400000|2023-09-13 15:20:00|15657|15655.6|15661.5|15660.1|15664.5|15663.1|15652.5|15651.1|824
1694618700000|2023-09-13 15:25:00|15662|15660.6|15665.5|15664.1|15670.5|15669.1|15661|15659.6|1270
1694619000000|2023-09-13 15:30:00|15666.2|15663.4|15653.2|15650.4|15666.2|15663.4|15648.7|15645.9|1200
1694619300000|2023-09-13 15:35:00|15653.7|15650.9|15655.2|15652.4|15661.7|15658.9|15652.2|15649.4|472
1694619600000|2023-09-13 15:40:00|15654.7|15651.9|15652.2|15649.4|15656.2|15653.4|15648.2|15645.4|291
1694619900000|2023-09-13 15:45:00|15651.7|15648.9|15651.7|15648.9|15657.2|15654.4|15650.2|15647.4|139
1694620200000|2023-09-13 15:50:00|15652.2|15649.4|15642.2|15639.4|15652.2|15649.4|15638.2|15635.4|210
1694620500000|2023-09-13 15:55:00|15641.7|15638.9|15649.7|15646.9|15650.2|15647.4|15638.2|15635.4|174
1694620800000|2023-09-13 16:00:00|15650.2|15647.4|15640.2|15637.4|15653.2|15650.4|15639.2|15636.4|146
1694621100000|2023-09-13 16:05:00|15639.7|15636.9|15636.7|15633.9|15642.2|15639.4|15636.2|15633.4|87
1694621400000|2023-09-13 16:10:00|15636.2|15633.4|15632.7|15629.9|15637.7|15634.9|15631.7|15628.9|114
1694621700000|2023-09-13 16:15:00|15633.2|15630.4|15641.2|15638.4|15642.2|15639.4|15631.2|15628.4|150
1694622000000|2023-09-13 16:20:00|15641.7|15638.9|15644.2|15641.4|15647.2|15644.4|15641.2|15638.4|167
1694622300000|2023-09-13 16:25:00|15643.7|15640.9|15644.2|15641.4|15647.7|15644.9|15641.7|15638.9|61
1694622600000|2023-09-13 16:30:00|15645.2|15642.4|15645.2|15642.4|15648.2|15645.4|15638.2|15635.4|139
1694622900000|2023-09-13 16:35:00|15645.7|15642.9|15638.2|15635.4|15647.2|15644.4|15638.2|15635.4|75
1694623200000|2023-09-13 16:40:00|15637.7|15634.9|15634.2|15631.4|15638.2|15635.4|15632.2|15629.4|85
1694623500000|2023-09-13 16:45:00|15633.7|15630.9|15641.2|15638.4|15644.2|15641.4|15631.7|15628.9|149
1694623800000|2023-09-13 16:50:00|15641.7|15638.9|15644.7|15641.9|15645.2|15642.4|15637.7|15634.9|64
1694624100000|2023-09-13 16:55:00|15645.2|15642.4|15640.2|15637.4|15650.2|15647.4|15639.7|15636.9|63
1694624400000|2023-09-13 17:00:00|15639.7|15636.9|15636.2|15633.4|15644.7|15641.9|15635.7|15632.9|55
1694624700000|2023-09-13 17:05:00|15635.7|15632.9|15638.2|15635.4|15641.7|15638.9|15635.7|15632.9|78
1694625000000|2023-09-13 17:10:00|15638.7|15635.9|15637.2|15634.4|15642.2|15639.4|15635.7|15632.9|56
1694625300000|2023-09-13 17:15:00|15638.2|15635.4|15640.2|15637.4|15643.7|15640.9|15638.2|15635.4|34
1694625600000|2023-09-13 17:20:00|15640.7|15637.9|15646.7|15643.9|15647.2|15644.4|15639.2|15636.4|62
1694625900000|2023-09-13 17:25:00|15647.2|15644.4|15642.2|15639.4|15647.2|15644.4|15641.2|15638.4|181
1694626200000|2023-09-13 17:30:00|15643.2|15640.4|15647.2|15644.4|15648.2|15645.4|15639.2|15636.4|79
1694626500000|2023-09-13 17:35:00|15646.7|15643.9|15642.2|15639.4|15647.2|15644.4|15641.2|15638.4|103
1694626800000|2023-09-13 17:40:00|15641.7|15638.9|15646.2|15643.4|15646.2|15643.4|15641.7|15638.9|20
1694627100000|2023-09-13 17:45:00|15647.2|15644.4|15641.2|15638.4|15649.2|15646.4|15641.2|15638.4|139
1694627400000|2023-09-13 17:50:00|15640.7|15637.9|15640.7|15637.9|15641.2|15638.4|15638.2|15635.4|57
1694627700000|2023-09-13 17:55:00|15640.2|15637.4|15641.2|15638.4|15642.7|15639.9|15638.2|15635.4|53
1694628000000|2023-09-13 18:00:00|15641.7|15638.9|15641.2|15638.4|15645.2|15642.4|15641.2|15638.4|79
1694628300000|2023-09-13 18:05:00|15640.2|15637.4|15638.2|15635.4|15640.2|15637.4|15636.2|15633.4|71
1694628600000|2023-09-13 18:10:00|15637.7|15634.9|15636.7|15633.9|15640.7|15637.9|15636.2|15633.4|127
1694628900000|2023-09-13 18:15:00|15637.2|15634.4|15633.2|15630.4|15637.2|15634.4|15631.2|15628.4|74
1694629200000|2023-09-13 18:20:00|15632.7|15629.9|15635.2|15632.4|15635.2|15632.4|15630.2|15627.4|100
1694629500000|2023-09-13 18:25:00|15634.7|15631.9|15637.7|15634.9|15639.2|15636.4|15634.2|15631.4|51
1694629800000|2023-09-13 18:30:00|15638.2|15635.4|15632.7|15629.9|15638.7|15635.9|15630.2|15627.4|38
1694630100000|2023-09-13 18:35:00|15632.2|15629.4|15636.2|15633.4|15638.2|15635.4|15631.2|15628.4|35
1694630400000|2023-09-13 18:40:00|15636.7|15633.9|15633.2|15630.4|15638.2|15635.4|15632.7|15629.9|36
1694630700000|2023-09-13 18:45:00|15632.7|15629.9|15629.2|15626.4|15635.2|15632.4|15629.2|15626.4|73
1694631000000|2023-09-13 18:50:00|15630.2|15627.4|15612.2|15609.4|15630.2|15627.4|15612.2|15609.4|244
1694631300000|2023-09-13 18:55:00|15611.7|15608.9|15619.2|15616.4|15622.2|15619.4|15605.2|15602.4|290
1694631600000|2023-09-13 19:00:00|15620.2|15617.4|15608.7|15605.9|15620.2|15617.4|15608.2|15605.4|86
1694631900000|2023-09-13 19:05:00|15608.2|15605.4|15608.2|15605.4|15610.2|15607.4|15604.7|15601.9|85
1694632200000|2023-09-13 19:10:00|15607.7|15604.9|15606.2|15603.4|15614.7|15611.9|15605.2|15602.4|153
1694632500000|2023-09-13 19:15:00|15605.7|15602.9|15614.7|15611.9|15616.2|15613.4|15604.2|15601.4|141
1694632800000|2023-09-13 19:20:00|15614.2|15611.4|15615.2|15612.4|15617.2|15614.4|15610.2|15607.4|28
1694633100000|2023-09-13 19:25:00|15615.7|15612.9|15615.2|15612.4|15617.2|15614.4|15613.2|15610.4|33
1694633400000|2023-09-13 19:30:00|15615.7|15612.9|15621.2|15618.4|15622.2|15619.4|15615.2|15612.4|57
1694633700000|2023-09-13 19:35:00|15620.7|15617.9|15620.2|15617.4|15621.2|15618.4|15617.2|15614.4|66
1694634000000|2023-09-13 19:40:00|15620.7|15617.9|15622.7|15619.9|15623.2|15620.4|15620.2|15617.4|78
1694634300000|2023-09-13 19:45:00|15622.2|15619.4|15625.7|15622.9|15628.2|15625.4|15619.2|15616.4|215
1694634600000|2023-09-13 19:50:00|15625.2|15622.4|15625.7|15622.9|15628.2|15625.4|15619.7|15616.9|138
1694634900000|2023-09-13 19:55:00|15626.2|15623.4|15631.7|15628.9|15633.2|15630.4|15623.2|15620.4|288
1694635200000|2023-09-13 20:00:00|15635.2|15628.2|15640.1|15633.1|15645.2|15638.2|15629.1|15622.1|5
1694635500000|2023-09-13 20:05:00|15639.2|15632.2|15643.5|15636.5|15644.5|15637.5|15638.8|15631.8|0
1694635800000|2023-09-13 20:10:00|15643.6|15636.6|15639.9|15632.9|15644.3|15637.3|15639.9|15632.9|0
1694636100000|2023-09-13 20:15:00|15639|15632|15641.9|15634.9|15642.8|15635.8|15639|15632|0
1694636400000|2023-09-13 20:20:00|15642.8|15635.8|15640.9|15633.9|15642.8|15635.8|15640.9|15633.9|0
1694636700000|2023-09-13 20:25:00|15640.8|15633.8|15640.4|15633.4|15640.8|15633.8|15639.6|15632.6|0
1694637000000|2023-09-13 20:30:00|15641.3|15634.3|15643.1|15636.1|15643.1|15636.1|15640.4|15633.4|0
1694637300000|2023-09-13 20:35:00|15644|15637|15642.6|15635.6|15644.9|15637.9|15641.9|15634.9|0
1694637600000|2023-09-13 20:40:00|15641.7|15634.7|15641.5|15634.5|15642.6|15635.6|15639.8|15632.8|0
1694637900000|2023-09-13 20:45:00|15642.4|15635.4|15642.3|15635.3|15642.4|15635.4|15641.4|15634.4|0
1694638200000|2023-09-13 20:50:00|15641.4|15634.4|15640.6|15633.6|15642.3|15635.3|15640.6|15633.6|0
1694638500000|2023-09-13 20:55:00|15639.7|15632.7|15642.9|15635.9|15644.4|15637.4|15637.1|15630.1|0
1694638800000|2023-09-13 21:00:00|15642.4|15635.4|15642.8|15635.8|15643.5|15636.5|15641.5|15634.5|0
1694639100000|2023-09-13 21:05:00|15642.4|15635.4|15641.9|15634.9|15643.1|15636.1|15640.7|15633.7|0
1694639400000|2023-09-13 21:10:00|15642|15635|15640.9|15633.9|15642.1|15635.1|15640.9|15633.9|0
1694639700000|2023-09-13 21:15:00|15641.5|15634.5|15641|15634|15642|15635|15640.5|15633.5|0
1694640000000|2023-09-13 21:20:00|15640.8|15633.8|15641.4|15634.4|15641.9|15634.9|15640.8|15633.8|0
1694640300000|2023-09-13 21:25:00|15641.5|15634.5|15641.9|15634.9|15642|15635|15641.4|15634.4|0
1694640600000|2023-09-13 21:30:00|15641.6|15634.6|15641.6|15634.6|15641.6|15634.6|15641.6|15634.6|0
1694640900000|2023-09-13 21:35:00|15641.1|15634.1|15640.6|15633.6|15641.6|15634.6|15640.6|15633.6|0
1694641200000|2023-09-13 21:40:00|15641.2|15634.2|15641.9|15634.9|15642|15635|15641.2|15634.2|0
1694641500000|2023-09-13 21:45:00|15641.7|15634.7|15642.2|15635.2|15642.2|15635.2|15641.7|15634.7|0
1694641800000|2023-09-13 21:50:00|15640.7|15633.7|15639.5|15632.5|15640.7|15633.7|15639.1|15632.1|0
1694642100000|2023-09-13 21:55:00|15639.7|15632.7|15635.8|15628.8|15639.7|15632.7|15635.6|15628.6|0
1694642400000|2023-09-13 22:00:00|15637.5|15630.5|15632.7|15625.7|15640.1|15633.1|15632.7|15625.7|0
1694642700000|2023-09-13 22:05:00|15632.9|15625.9|15633.7|15626.7|15633.7|15626.7|15631.1|15624.1|0
1694643000000|2023-09-13 22:10:00|15632.9|15625.9|15632.1|15625.1|15633|15626|15631.3|15624.3|0
1694643300000|2023-09-13 22:15:00|15633|15626|15635.6|15628.6|15635.6|15628.6|15633|15626|0
1694643600000|2023-09-13 22:20:00|15636|15629|15636.5|15629.5|15637.4|15630.4|15635.6|15628.6|0
1694643900000|2023-09-13 22:25:00|15634.7|15627.7|15635.6|15628.6|15636.5|15629.5|15634.7|15627.7|0
1694644200000|2023-09-13 22:30:00|15636.5|15629.5|15635.6|15628.6|15636.5|15629.5|15635.6|15628.6|0
1694644500000|2023-09-13 22:35:00|15634.7|15627.7|15633.8|15626.8|15634.7|15627.7|15632.9|15625.9|0
1694644800000|2023-09-13 22:40:00|15634.2|15627.2|15632|15625|15634.6|15627.6|15632|15625|0
1694645100000|2023-09-13 22:45:00|15632.9|15625.9|15632.9|15625.9|15633.8|15626.8|15632.4|15625.4|0
1694645400000|2023-09-13 22:50:00|15632|15625|15632.9|15625.9|15632.9|15625.9|15632|15625|0
1694645700000|2023-09-13 22:55:00|15633.8|15626.8|15635.5|15628.5|15635.5|15628.5|15632.9|15625.9|0
1694646000000|2023-09-13 23:00:00|15635.9|15628.9|15635.6|15628.6|15636.4|15629.4|15634.6|15627.6|0
1694646300000|2023-09-13 23:05:00|15634.7|15627.7|15634.7|15627.7|15634.7|15627.7|15634.7|15627.7|0
1694646600000|2023-09-13 23:10:00|15633.8|15626.8|15641.6|15634.6|15643.3|15636.3|15633.8|15626.8|0
1694646900000|2023-09-13 23:15:00|15642.5|15635.5|15642.5|15635.5|15642.5|15635.5|15640.7|15633.7|0
1694647200000|2023-09-13 23:20:00|15641.6|15634.6|15640.9|15633.9|15642.6|15635.6|15640.9|15633.9|0
1694647500000|2023-09-13 23:25:00|15641.3|15634.3|15640.9|15633.9|15642.6|15635.6|15640.9|15633.9|0
1694647800000|2023-09-13 23:30:00|15641.8|15634.8|15640.9|15633.9|15642.6|15635.6|15640|15633|0
1694648100000|2023-09-13 23:35:00|15640.4|15633.4|15640.9|15633.9|15640.9|15633.9|15640|15633|0
1694648400000|2023-09-13 23:40:00|15640.5|15633.5|15641|15634|15642.7|15635.7|15640.5|15633.5|0
1694648700000|2023-09-13 23:45:00|15641.8|15634.8|15644.4|15637.4|15645.3|15638.3|15641.8|15634.8|0
1694649000000|2023-09-13 23:50:00|15645.3|15638.3|15644.5|15637.5|15646.2|15639.2|15644.5|15637.5|0
1694649300000|2023-09-13 23:55:00|15645.4|15638.4|15644.6|15637.6|15645.4|15638.4|15644.5|15637.5|0
1694649600000|2023-09-14 00:00:00|15645.5|15638.5|15641.9|15634.9|15646.3|15639.3|15639.3|15632.3|0
1694649900000|2023-09-14 00:05:00|15641.4|15634.4|15645.3|15638.3|15647.9|15640.9|15641|15634|0
1694650200000|2023-09-14 00:10:00|15644.4|15637.4|15639.9|15632.9|15645.3|15638.3|15638.1|15631.1|0
1694650500000|2023-09-14 00:15:00|15640.7|15633.7|15653.8|15648.8|15653.8|15648.8|15638.3|15632.9|109
1694650800000|2023-09-14 00:20:00|15652.8|15647.8|15659.8|15654.8|15661.3|15656.3|15652.3|15647.3|39
1694651100000|2023-09-14 00:25:00|15660.3|15655.3|15662.8|15657.8|15663.3|15658.3|15658.8|15653.8|39
1694651400000|2023-09-14 00:30:00|15663.3|15658.3|15665.8|15660.8|15666.8|15661.8|15663.3|15658.3|21
1694651700000|2023-09-14 00:35:00|15666.3|15661.3|15667.3|15662.3|15668.3|15663.3|15662.8|15657.8|16
1694652000000|2023-09-14 00:40:00|15666.3|15661.3|15667.3|15662.3|15670.8|15665.8|15665.3|15660.3|22
1694652300000|2023-09-14 00:45:00|15667.8|15662.8|15674.3|15669.3|15676.8|15671.8|15667.8|15662.8|24
1694652600000|2023-09-14 00:50:00|15673.8|15668.8|15679.8|15674.8|15680.3|15675.3|15673.3|15668.3|30
1694652900000|2023-09-14 00:55:00|15680.3|15675.3|15679.3|15674.3|15681.8|15676.8|15677.8|15672.8|10
1694653200000|2023-09-14 01:00:00|15679.8|15674.8|15677.3|15672.3|15681.8|15676.8|15675.8|15670.8|29
1694653500000|2023-09-14 01:05:00|15675.3|15670.3|15674.8|15669.8|15677.8|15672.8|15674.3|15669.3|13
1694653800000|2023-09-14 01:10:00|15675.3|15670.3|15674.8|15669.8|15677.3|15672.3|15673.8|15668.8|15
1694654100000|2023-09-14 01:15:00|15675.3|15670.3|15678.8|15673.8|15680.8|15675.8|15674.8|15669.8|12
1694654400000|2023-09-14 01:20:00|15678.3|15673.3|15677.3|15672.3|15678.8|15673.8|15673.3|15668.3|54
1694654700000|2023-09-14 01:25:00|15676.8|15671.8|15672.8|15667.8|15677.3|15672.3|15671.3|15666.3|30
1694655000000|2023-09-14 01:30:00|15673.3|15668.3|15670.8|15665.8|15675.8|15670.8|15669.3|15664.3|64
1694655300000|2023-09-14 01:35:00|15670.3|15665.3|15671.8|15666.8|15672.3|15667.3|15666.3|15661.3|30
1694655600000|2023-09-14 01:40:00|15672.3|15667.3|15687.3|15682.3|15688.8|15683.8|15671.8|15666.8|45
1694655900000|2023-09-14 01:45:00|15687.8|15682.8|15688.8|15683.8|15692.8|15687.8|15686.3|15681.3|38
1694656200000|2023-09-14 01:50:00|15689.3|15684.3|15683.3|15678.3|15689.8|15684.8|15680.3|15675.3|34
1694656500000|2023-09-14 01:55:00|15683.8|15678.8|15678.8|15673.8|15683.8|15678.8|15675.8|15670.8|33
1694656800000|2023-09-14 02:00:00|15679.3|15674.3|15674.8|15669.8|15679.3|15674.3|15672.8|15667.8|24
1694657100000|2023-09-14 02:05:00|15675.3|15670.3|15672.3|15667.3|15676.8|15671.8|15671.3|15666.3|12
1694657400000|2023-09-14 02:10:00|15672.8|15667.8|15664.8|15659.8|15673.3|15668.3|15662.8|15657.8|51
1694657700000|2023-09-14 02:15:00|15665.3|15660.3|15669.8|15664.8|15671.3|15666.3|15663.3|15658.3|25
1694658000000|2023-09-14 02:20:00|15670.3|15665.3|15672.8|15667.8|15673.3|15668.3|15668.3|15663.3|19
1694658300000|2023-09-14 02:25:00|15673.3|15668.3|15675.8|15670.8|15678.8|15673.8|15672.3|15667.3|23
1694658600000|2023-09-14 02:30:00|15676.3|15671.3|15678.3|15673.3|15679.3|15674.3|15676.3|15671.3|22
1694658900000|2023-09-14 02:35:00|15678.8|15673.8|15680.8|15675.8|15682.8|15677.8|15678.3|15673.3|16
1694659200000|2023-09-14 02:40:00|15681.3|15676.3|15681.3|15676.3|15682.8|15677.8|15678.8|15673.8|6
1694659500000|2023-09-14 02:45:00|15680.8|15675.8|15678.3|15673.3|15681.8|15676.8|15676.8|15671.8|15
1694659800000|2023-09-14 02:50:00|15678.8|15673.8|15678.8|15673.8|15679.8|15674.8|15677.3|15672.3|5
1694660100000|2023-09-14 02:55:00|15679.3|15674.3|15681.8|15676.8|15681.8|15676.8|15677.8|15672.8|2
1694660400000|2023-09-14 03:00:00|15681.3|15676.3|15687.8|15682.8|15692.3|15687.3|15680.8|15675.8|57
1694660700000|2023-09-14 03:05:00|15687.3|15682.3|15691.8|15686.8|15693.3|15688.3|15687.3|15682.3|28
1694661000000|2023-09-14 03:10:00|15692.3|15687.3|15687.8|15682.8|15692.8|15687.8|15687.3|15682.3|13
1694661300000|2023-09-14 03:15:00|15688.3|15683.3|15681.8|15676.8|15688.3|15683.3|15680.3|15675.3|29
1694661600000|2023-09-14 03:20:00|15682.3|15677.3|15685.3|15680.3|15685.3|15680.3|15680.3|15675.3|15
1694661900000|2023-09-14 03:25:00|15685.8|15680.8|15689.8|15684.8|15692.3|15687.3|15685.3|15680.3|45
1694662200000|2023-09-14 03:30:00|15690.3|15685.3|15697.3|15692.3|15697.8|15692.8|15689.8|15684.8|97
1694662500000|2023-09-14 03:35:00|15697.8|15692.8|15695.8|15690.8|15699.8|15694.8|15695.3|15690.3|22
1694662800000|2023-09-14 03:40:00|15695.3|15690.3|15694.8|15689.8|15698.8|15693.8|15692.3|15687.3|15
1694663100000|2023-09-14 03:45:00|15694.3|15689.3|15699.3|15694.3|15699.3|15694.3|15694.3|15689.3|24
1694663400000|2023-09-14 03:50:00|15698.8|15693.8|15702.3|15697.3|15703.3|15698.3|15698.8|15693.8|13
1694663700000|2023-09-14 03:55:00|15702.8|15697.8|15703.8|15698.8|15704.8|15699.8|15698.3|15693.3|52
1694664000000|2023-09-14 04:00:00|15704.3|15699.3|15704.3|15699.3|15705.3|15700.3|15703.3|15698.3|15
1694664300000|2023-09-14 04:05:00|15704.8|15699.8|15700.8|15695.8|15704.8|15699.8|15700.8|15695.8|14
1694664600000|2023-09-14 04:10:00|15700.3|15695.3|15700.8|15695.8|15703.8|15698.8|15699.8|15694.8|57
1694664900000|2023-09-14 04:15:00|15701.3|15696.3|15698.3|15693.3|15701.3|15696.3|15694.8|15689.8|59
1694665200000|2023-09-14 04:20:00|15697.8|15692.8|15703.8|15698.8|15703.8|15698.8|15697.8|15692.8|5
1694665500000|2023-09-14 04:25:00|15704.3|15699.3|15708.3|15703.3|15708.3|15703.3|15702.3|15697.3|22
1694665800000|2023-09-14 04:30:00|15708.8|15703.8|15705.8|15700.8|15708.8|15703.8|15704.8|15699.8|4
1694666100000|2023-09-14 04:35:00|15706.3|15701.3|15702.3|15697.3|15706.3|15701.3|15700.8|15695.8|9
1694666400000|2023-09-14 04:40:00|15702.8|15697.8|15705.8|15700.8|15705.8|15700.8|15702.8|15697.8|2
1694666700000|2023-09-14 04:45:00|15705.3|15700.3|15700.8|15695.8|15706.3|15701.3|15700.8|15695.8|12
1694667000000|2023-09-14 04:50:00|15700.3|15695.3|15703.8|15698.8|15703.8|15698.8|15699.8|15694.8|27
1694667300000|2023-09-14 04:55:00|15703.3|15698.3|15702.3|15697.3|15704.3|15699.3|15701.8|15696.8|6
1694667600000|2023-09-14 05:00:00|15701.8|15696.8|15700.8|15695.8|15704.8|15699.8|15698.8|15693.8|13
1694667900000|2023-09-14 05:05:00|15700.3|15695.3|15700.3|15695.3|15701.3|15696.3|15697.8|15692.8|9
1694668200000|2023-09-14 05:10:00|15699.8|15694.8|15702.8|15697.8|15702.8|15697.8|15698.8|15693.8|36
1694668500000|2023-09-14 05:15:00|15703.3|15698.3|15703.3|15698.3|15705.3|15700.3|15701.8|15696.8|49
1694668800000|2023-09-14 05:20:00|15703.8|15698.8|15704.8|15699.8|15707.8|15702.8|15701.3|15696.3|38
1694669100000|2023-09-14 05:25:00|15705.3|15700.3|15711.3|15706.3|15711.3|15706.3|15705.3|15700.3|41
1694669400000|2023-09-14 05:30:00|15712.3|15707.3|15717.3|15712.3|15720.8|15715.8|15711.3|15706.3|115
1694669700000|2023-09-14 05:35:00|15716.8|15711.8|15707.8|15702.8|15716.8|15711.8|15706.8|15701.8|48
1694670000000|2023-09-14 05:40:00|15707.3|15702.3|15706.3|15701.3|15708.3|15703.3|15705.3|15700.3|30
1694670300000|2023-09-14 05:45:00|15706.8|15701.8|15701.3|15696.3|15708.3|15703.3|15701.3|15696.3|42
1694670600000|2023-09-14 05:50:00|15701.8|15696.8|15704.3|15699.3|15706.3|15701.3|15699.3|15694.3|71
1694670900000|2023-09-14 05:55:00|15705.3|15700.3|15709.8|15704.8|15711.3|15706.3|15705.3|15700.3|71
1694671200000|2023-09-14 06:00:00|15708.7|15705.9|15677.2|15674.4|15708.7|15705.9|15677.2|15674.4|391
1694671500000|2023-09-14 06:05:00|15676.7|15673.9|15675.7|15672.9|15678.7|15675.9|15669.7|15666.9|310
1694671800000|2023-09-14 06:10:00|15675.2|15672.4|15677.2|15674.4|15680.7|15677.9|15674.2|15671.4|148
1694672100000|2023-09-14 06:15:00|15676.7|15673.9|15672.7|15669.9|15679.2|15676.4|15670.7|15667.9|113
1694672400000|2023-09-14 06:20:00|15672.2|15669.4|15681.2|15678.4|15682.2|15679.4|15672.2|15669.4|195
1694672700000|2023-09-14 06:25:00|15681.7|15678.9|15685.2|15682.4|15688.7|15685.9|15681.2|15678.4|269
1694673000000|2023-09-14 06:30:00|15686.7|15683.9|15678.7|15675.9|15689.2|15686.4|15677.2|15674.4|117
1694673300000|2023-09-14 06:35:00|15679.2|15676.4|15675.2|15672.4|15680.7|15677.9|15674.2|15671.4|85
1694673600000|2023-09-14 06:40:00|15675.7|15672.9|15673.2|15670.4|15676.2|15673.4|15668.2|15665.4|210
1694673900000|2023-09-14 06:45:00|15673.7|15670.9|15659.2|15656.4|15674.2|15671.4|15658.2|15655.4|216
1694674200000|2023-09-14 06:50:00|15658.7|15655.9|15651.7|15648.9|15661.2|15658.4|15649.2|15646.4|161
1694674500000|2023-09-14 06:55:00|15651.2|15648.4|15654.2|15651.4|15656.7|15653.9|15646.2|15643.4|517
1694674800000|2023-09-14 07:00:00|15655.2|15652.4|15635|15633.6|15656.5|15655.1|15630|15628.6|865
1694675100000|2023-09-14 07:05:00|15635.5|15634.1|15632.7|15631.3|15640|15638.6|15622.8|15621.4|741
1694675400000|2023-09-14 07:10:00|15633.2|15631.8|15631.7|15630.3|15646.7|15645.3|15626.2|15624.8|944
1694675700000|2023-09-14 07:15:00|15631.2|15629.8|15618.2|15616.8|15640.7|15639.3|15618.2|15616.8|567
1694676000000|2023-09-14 07:20:00|15617.7|15616.3|15614.7|15613.3|15620.2|15618.8|15605.7|15604.3|692
1694676300000|2023-09-14 07:25:00|15614.2|15612.8|15616.2|15614.8|15620.7|15619.3|15599.7|15598.3|712
1694676600000|2023-09-14 07:30:00|15615.7|15614.3|15635.7|15634.3|15636.7|15635.3|15607.7|15606.3|692
1694676900000|2023-09-14 07:35:00|15635.2|15633.8|15630.7|15629.3|15643.2|15641.8|15627.2|15625.8|375
1694677200000|2023-09-14 07:40:00|15631.4|15630|15615.4|15614|15631.4|15630|15602.9|15601.5|507
1694677500000|2023-09-14 07:45:00|15614.9|15613.5|15637.4|15636|15637.9|15636.5|15609.9|15608.5|428
1694677800000|2023-09-14 07:50:00|15636.9|15635.5|15621.4|15620|15639.9|15638.5|15620.9|15619.5|377
1694678100000|2023-09-14 07:55:00|15620.9|15619.5|15622.9|15621.5|15627.4|15626|15614.4|15613|231
1694678400000|2023-09-14 08:00:00|15622.4|15621|15635.4|15634|15636.9|15635.5|15612.9|15611.5|232
1694678700000|2023-09-14 08:05:00|15635.9|15634.5|15620.4|15619|15637.9|15636.5|15614.9|15613.5|280
1694679000000|2023-09-14 08:10:00|15619.9|15618.5|15623.4|15622|15631.9|15630.5|15619.9|15618.5|270
1694679300000|2023-09-14 08:15:00|15622.9|15621.5|15610.4|15609|15622.9|15621.5|15609.4|15608|394
1694679600000|2023-09-14 08:20:00|15609.9|15608.5|15601.4|15600|15612.4|15611|15596.9|15595.5|459
1694679900000|2023-09-14 08:25:00|15600.9|15599.5|15606.4|15605|15609.4|15608|15586.9|15585.5|621
1694680200000|2023-09-14 08:30:00|15605.9|15604.5|15614.4|15613|15618.4|15617|15595.4|15594|449
1694680500000|2023-09-14 08:35:00|15614.9|15613.5|15626.4|15625|15629.9|15628.5|15612.4|15611|214
1694680800000|2023-09-14 08:40:00|15626.9|15625.5|15627.9|15626.5|15631.9|15630.5|15621.9|15620.5|359
1694681100000|2023-09-14 08:45:00|15627.4|15626|15630.9|15629.5|15633.4|15632|15624.4|15623|227
1694681400000|2023-09-14 08:50:00|15630.4|15629|15632.4|15631|15638.9|15637.5|15628.4|15627|1105
1694681700000|2023-09-14 08:55:00|15631.9|15630.5|15621.9|15620.5|15632.9|15631.5|15618.4|15617|260
1694682000000|2023-09-14 09:00:00|15622.4|15621|15619.4|15618|15624.9|15623.5|15609.9|15608.5|185
1694682300000|2023-09-14 09:05:00|15618.9|15617.5|15629.4|15628|15632.9|15631.5|15616.9|15615.5|197
1694682600000|2023-09-14 09:10:00|15628.9|15627.5|15638.9|15637.5|15638.9|15637.5|15623.4|15622|1292
1694682900000|2023-09-14 09:15:00|15639.9|15638.5|15638.9|15637.5|15640.9|15639.5|15634.9|15633.5|198
1694683200000|2023-09-14 09:20:00|15637.4|15636|15649.9|15648.5|15651.4|15650|15636.9|15635.5|263
1694683500000|2023-09-14 09:25:00|15649.4|15648|15655.4|15654|15658.9|15657.5|15647.9|15646.5|469
1694683800000|2023-09-14 09:30:00|15654.9|15653.5|15657.4|15656|15661.4|15660|15652.9|15651.5|1163
1694684100000|2023-09-14 09:35:00|15655.9|15654.5|15647.4|15646|15658.4|15657|15644.4|15643|219
1694684400000|2023-09-14 09:40:00|15647.9|15646.5|15637.4|15636|15647.9|15646.5|15634.4|15633|242
1694684700000|2023-09-14 09:45:00|15636.9|15635.5|15643.4|15642|15645.9|15644.5|15635.4|15634|202
1694685000000|2023-09-14 09:50:00|15642.9|15641.5|15639.4|15638|15645.4|15644|15628.9|15627.5|170
1694685300000|2023-09-14 09:55:00|15638.9|15637.5|15650.9|15649.5|15651.9|15650.5|15638.4|15637|206
1694685600000|2023-09-14 10:00:00|15651.4|15650|15655.9|15654.5|15659.9|15658.5|15649.9|15648.5|177
1694685900000|2023-09-14 10:05:00|15655.4|15654|15658.9|15657.5|15660.9|15659.5|15651.9|15650.5|287
1694686200000|2023-09-14 10:10:00|15658.4|15657|15658.9|15657.5|15663.9|15662.5|15654.9|15653.5|183
1694686500000|2023-09-14 10:15:00|15659.4|15658|15656.4|15655|15661.9|15660.5|15652.9|15651.5|183
1694686800000|2023-09-14 10:20:00|15655.9|15654.5|15652.4|15651|15662.9|15661.5|15644.9|15643.5|652
1694687100000|2023-09-14 10:25:00|15652.9|15651.5|15659.9|15658.5|15661.9|15660.5|15647.9|15646.5|153
1694687400000|2023-09-14 10:30:00|15659.4|15658|15662.9|15661.5|15668.9|15667.5|15656.4|15655|309
1694687700000|2023-09-14 10:35:00|15662.4|15661|15675.4|15674|15677.4|15676|15662.4|15661|158
1694688000000|2023-09-14 10:40:00|15675.9|15674.5|15674.9|15673.5|15679.9|15678.5|15671.9|15670.5|226
1694688300000|2023-09-14 10:45:00|15675.4|15674|15688.9|15687.5|15690.9|15689.5|15674.4|15673|343
1694688600000|2023-09-14 10:50:00|15688.4|15687|15678.9|15677.5|15690.4|15689|15678.9|15677.5|184
1694688900000|2023-09-14 10:55:00|15679.4|15678|15685.9|15684.5|15688.9|15687.5|15678.9|15677.5|421
1694689200000|2023-09-14 11:00:00|15685.4|15684|15696.4|15695|15699.9|15698.5|15684.4|15683|414
1694689500000|2023-09-14 11:05:00|15695.9|15694.5|15692.4|15691|15699.9|15698.5|15690.9|15689.5|304
1694689800000|2023-09-14 11:10:00|15691.9|15690.5|15679.4|15678|15691.9|15690.5|15676.9|15675.5|430
1694690100000|2023-09-14 11:15:00|15679.9|15678.5|15668.4|15667|15679.9|15678.5|15667.4|15666|291
1694690400000|2023-09-14 11:20:00|15668.9|15667.5|15660.9|15659.5|15670.9|15669.5|15658.9|15657.5|184
1694690700000|2023-09-14 11:25:00|15660.4|15659|15645.9|15644.5|15660.4|15659|15643.9|15642.5|376
1694691000000|2023-09-14 11:30:00|15646.4|15645|15643.9|15642.5|15655.4|15654|15642.4|15641|202
1694691300000|2023-09-14 11:35:00|15643.4|15642|15635.9|15634.5|15643.9|15642.5|15632.4|15631|234
1694691600000|2023-09-14 11:40:00|15635.4|15634|15628.4|15627|15636.9|15635.5|15626.9|15625.5|181
1694691900000|2023-09-14 11:45:00|15627.9|15626.5|15624.9|15623.5|15630.4|15629|15620.9|15619.5|516
1694692200000|2023-09-14 11:50:00|15623.4|15622|15617.4|15616|15627.9|15626.5|15617.4|15616|208
1694692500000|2023-09-14 11:55:00|15616.9|15615.5|15619.4|15618|15626.4|15625|15616.9|15615.5|219
1694692800000|2023-09-14 12:00:00|15618.9|15617.5|15631.4|15630|15632.4|15631|15613.4|15612|393
1694693100000|2023-09-14 12:05:00|15631.9|15630.5|15639.9|15638.5|15640.9|15639.5|15629.4|15628|317
1694693400000|2023-09-14 12:10:00|15640.4|15639|15640.4|15639|15644.9|15643.5|15637.4|15636|293
1694693700000|2023-09-14 12:15:00|15639.9|15638.5|15673.4|15672|15678.4|15677|15615.9|15614.5|1890
1694694000000|2023-09-14 12:20:00|15673.9|15672.5|15667.4|15666|15683.9|15682.5|15656.9|15655.5|765
1694694300000|2023-09-14 12:25:00|15668.4|15667|15680.4|15679|15687.9|15686.5|15667.9|15666.5|644
1694694600000|2023-09-14 12:30:00|15680.9|15679.5|15676.9|15675.5|15681.9|15680.5|15650.4|15649|881
1694694900000|2023-09-14 12:35:00|15676.4|15675|15677.4|15676|15678.4|15677|15653.4|15652|488
1694695200000|2023-09-14 12:40:00|15677.9|15676.5|15710.4|15709|15714.4|15713|15669.4|15668|953
1694695500000|2023-09-14 12:45:00|15710.9|15709.5|15698.4|15697|15714.4|15713|15696.9|15695.5|683
1694695800000|2023-09-14 12:50:00|15697.9|15696.5|15737.9|15736.5|15741.9|15740.5|15693.4|15692|934
1694696100000|2023-09-14 12:55:00|15738.4|15737|15741.4|15740|15741.9|15740.5|15726.9|15725.5|507
1694696400000|2023-09-14 13:00:00|15739.9|15738.5|15753.9|15752.5|15758.4|15757|15738.4|15737|838
1694696700000|2023-09-14 13:05:00|15754.4|15753|15767.4|15766|15773.4|15772|15750.9|15749.5|740
1694697000000|2023-09-14 13:10:00|15767.9|15766.5|15759.4|15758|15778.9|15777.5|15756.4|15755|933
1694697300000|2023-09-14 13:15:00|15759.9|15758.5|15757.9|15756.5|15767.9|15766.5|15753.4|15752|671
1694697600000|2023-09-14 13:20:00|15758.4|15757|15745.4|15744|15784.4|15783|15743.9|15742.5|903
1694697900000|2023-09-14 13:25:00|15745.9|15744.5|15742.4|15741|15754.4|15753|15740.9|15739.5|647
1694698200000|2023-09-14 13:30:00|15742.9|15741.5|15754.9|15753.5|15764.4|15763|15736.9|15735.5|726
1694698500000|2023-09-14 13:35:00|15755.4|15754|15781.4|15780|15788.9|15787.5|15752.9|15751.5|654
1694698800000|2023-09-14 13:40:00|15781.9|15780.5|15763.4|15762|15782.9|15781.5|15756.9|15755.5|626
1694699100000|2023-09-14 13:45:00|15763.9|15762.5|15760.9|15759.5|15765.9|15764.5|15750.4|15749|481
1694699400000|2023-09-14 13:50:00|15760.4|15759|15745.4|15744|15766.9|15765.5|15739.4|15738|526
1694699700000|2023-09-14 13:55:00|15744.9|15743.5|15777.9|15776.5|15777.9|15776.5|15734.9|15733.5|666
1694700000000|2023-09-14 14:00:00|15777.4|15776|15742.4|15741|15780.4|15779|15741.4|15740|531
1694700300000|2023-09-14 14:05:00|15741.9|15740.5|15741.9|15740.5|15763.4|15762|15738.4|15737|522
1694700600000|2023-09-14 14:10:00|15741.4|15740|15755.4|15754|15758.9|15757.5|15731.4|15730|594
1694700900000|2023-09-14 14:15:00|15754.9|15753.5|15737.9|15736.5|15761.4|15760|15736.9|15735.5|465
1694701200000|2023-09-14 14:20:00|15737.4|15736|15761.4|15760|15768.4|15767|15733.9|15732.5|500
1694701500000|2023-09-14 14:25:00|15761.9|15760.5|15762.7|15761.3|15763.7|15762.3|15749.3|15747.9|1002
1694701800000|2023-09-14 14:30:00|15763.2|15761.8|15774.5|15773.1|15776.5|15775.1|15760.7|15759.3|1004
1694702100000|2023-09-14 14:35:00|15775|15773.6|15776.5|15775.1|15781|15779.6|15772.5|15771.1|626
1694702400000|2023-09-14 14:40:00|15777|15775.6|15781.5|15780.1|15782.5|15781.1|15774.5|15773.1|668
1694702700000|2023-09-14 14:45:00|15781|15779.6|15792.5|15791.1|15796.5|15795.1|15781|15779.6|659
1694703000000|2023-09-14 14:50:00|15793.5|15792.1|15798.5|15797.1|15807|15805.6|15793.5|15792.1|672
1694703300000|2023-09-14 14:55:00|15799|15797.6|15807.5|15806.1|15811.5|15810.1|15799|15797.6|614
1694703600000|2023-09-14 15:00:00|15808.5|15807.1|15809|15807.6|15817.5|15816.1|15803.5|15802.1|599
1694703900000|2023-09-14 15:05:00|15809.5|15808.1|15821|15819.6|15823|15821.6|15806.5|15805.1|1224
1694704200000|2023-09-14 15:10:00|15821.5|15820.1|15824.5|15823.1|15827|15825.6|15815.5|15814.1|1449
1694704500000|2023-09-14 15:15:00|15824|15822.6|15824.5|15823.1|15826|15824.6|15817.5|15816.1|573
1694704800000|2023-09-14 15:20:00|15825|15823.6|15822.5|15821.1|15828.5|15827.1|15821.5|15820.1|694
1694705100000|2023-09-14 15:25:00|15823|15821.6|15821.5|15820.1|15823.5|15822.1|15811|15809.6|1096
1694705400000|2023-09-14 15:30:00|15822|15820.6|15806.7|15803.9|15825.2|15822.4|15803.2|15800.4|1464
1694705700000|2023-09-14 15:35:00|15807.7|15804.9|15816.2|15813.4|15817.7|15814.9|15805.7|15802.9|747
1694706000000|2023-09-14 15:40:00|15815.7|15812.9|15819.2|15816.4|15820.2|15817.4|15810.2|15807.4|317
1694706300000|2023-09-14 15:45:00|15818.7|15815.9|15820.2|15817.4|15823.7|15820.9|15813.7|15810.9|255
1694706600000|2023-09-14 15:50:00|15821.2|15818.4|15820.2|15817.4|15823.2|15820.4|15818.7|15815.9|176
1694706900000|2023-09-14 15:55:00|15819.7|15816.9|15826.2|15823.4|15828.7|15825.9|15819.2|15816.4|386
1694707200000|2023-09-14 16:00:00|15825.2|15822.4|15823.2|15820.4|15827.2|15824.4|15821.2|15818.4|161
1694707500000|2023-09-14 16:05:00|15822.7|15819.9|15823.7|15820.9|15826.2|15823.4|15821.7|15818.9|213
1694707800000|2023-09-14 16:10:00|15823.2|15820.4|15823.2|15820.4|15826.2|15823.4|15819.2|15816.4|248
1694708100000|2023-09-14 16:15:00|15822.7|15819.9|15828.7|15825.9|15829.2|15826.4|15822.2|15819.4|120
1694708400000|2023-09-14 16:20:00|15829.2|15826.4|15827.2|15824.4|15830.2|15827.4|15826.2|15823.4|169
1694708700000|2023-09-14 16:25:00|15826.2|15823.4|15829.7|15826.9|15831.2|15828.4|15823.2|15820.4|85
1694709000000|2023-09-14 16:30:00|15830.2|15827.4|15834.7|15831.9|15835.7|15832.9|15830.2|15827.4|230
1694709300000|2023-09-14 16:35:00|15834.2|15831.4|15836.2|15833.4|15837.2|15834.4|15828.2|15825.4|124
1694709600000|2023-09-14 16:40:00|15835.7|15832.9|15839.7|15836.9|15840.7|15837.9|15835.2|15832.4|105
1694709900000|2023-09-14 16:45:00|15839.2|15836.4|15845.2|15842.4|15845.2|15842.4|15838.2|15835.4|190
1694710200000|2023-09-14 16:50:00|15844.7|15841.9|15850.7|15847.9|15852.2|15849.4|15844.2|15841.4|181
1694710500000|2023-09-14 16:55:00|15851.2|15848.4|15850.7|15847.9|15852.7|15849.9|15849.2|15846.4|164
1694710800000|2023-09-14 17:00:00|15850.2|15847.4|15845.2|15842.4|15851.2|15848.4|15845.2|15842.4|101
1694711100000|2023-09-14 17:05:00|15844.7|15841.9|15837.7|15834.9|15845.2|15842.4|15837.2|15834.4|153
1694711400000|2023-09-14 17:10:00|15838.2|15835.4|15842.2|15839.4|15842.2|15839.4|15835.2|15832.4|170
1694711700000|2023-09-14 17:15:00|15841.7|15838.9|15841.2|15838.4|15842.2|15839.4|15836.2|15833.4|80
1694712000000|2023-09-14 17:20:00|15840.7|15837.9|15839.2|15836.4|15845.7|15842.9|15836.2|15833.4|112
1694712300000|2023-09-14 17:25:00|15839.7|15836.9|15842.2|15839.4|15844.2|15841.4|15835.7|15832.9|62
1694712600000|2023-09-14 17:30:00|15842.7|15839.9|15849.7|15846.9|15849.7|15846.9|15842.7|15839.9|83
1694712900000|2023-09-14 17:35:00|15850.2|15847.4|15851.2|15848.4|15851.7|15848.9|15848.2|15845.4|85
1694713200000|2023-09-14 17:40:00|15851.7|15848.9|15851.7|15848.9|15851.7|15848.9|15846.2|15843.4|64
1694713500000|2023-09-14 17:45:00|15852.2|15849.4|15846.7|15843.9|15852.2|15849.4|15842.2|15839.4|184
1694713800000|2023-09-14 17:50:00|15846.2|15843.4|15848.7|15845.9|15850.2|15847.4|15844.7|15841.9|77
1694714100000|2023-09-14 17:55:00|15849.2|15846.4|15843.2|15840.4|15849.2|15846.4|15843.2|15840.4|77
1694714400000|2023-09-14 18:00:00|15842.7|15839.9|15839.2|15836.4|15843.2|15840.4|15838.2|15835.4|127
1694714700000|2023-09-14 18:05:00|15839.7|15836.9|15840.2|15837.4|15843.7|15840.9|15838.2|15835.4|64
1694715000000|2023-09-14 18:10:00|15839.7|15836.9|15843.2|15840.4|15845.2|15842.4|15839.7|15836.9|32
1694715300000|2023-09-14 18:15:00|15842.7|15839.9|15839.2|15836.4|15844.7|15841.9|15838.2|15835.4|55
1694715600000|2023-09-14 18:20:00|15838.7|15835.9|15839.7|15836.9|15845.2|15842.4|15838.7|15835.9|32
1694715900000|2023-09-14 18:25:00|15840.2|15837.4|15839.7|15836.9|15844.2|15841.4|15839.2|15836.4|79
1694716200000|2023-09-14 18:30:00|15840.2|15837.4|15843.7|15840.9|15844.2|15841.4|15838.2|15835.4|107
1694716500000|2023-09-14 18:35:00|15844.2|15841.4|15847.2|15844.4|15849.2|15846.4|15843.2|15840.4|138
1694716800000|2023-09-14 18:40:00|15846.7|15843.9|15854.2|15851.4|15854.2|15851.4|15846.7|15843.9|76
1694717100000|2023-09-14 18:45:00|15854.7|15851.9|15855.7|15852.9|15856.7|15853.9|15853.2|15850.4|56
1694717400000|2023-09-14 18:50:00|15856.2|15853.4|15852.7|15849.9|15856.2|15853.4|15848.2|15845.4|108
1694717700000|2023-09-14 18:55:00|15853.2|15850.4|15854.2|15851.4|15857.7|15854.9|15853.2|15850.4|70
1694718000000|2023-09-14 19:00:00|15853.2|15850.4|15865.7|15862.9|15866.2|15863.4|15852.2|15849.4|174
1694718300000|2023-09-14 19:05:00|15865.2|15862.4|15865.2|15862.4|15870.2|15867.4|15865.2|15862.4|169
1694718600000|2023-09-14 19:10:00|15865.7|15862.9|15869.2|15866.4|15871.2|15868.4|15865.7|15862.9|127
1694718900000|2023-09-14 19:15:00|15868.7|15865.9|15868.7|15865.9|15869.2|15866.4|15866.7|15863.9|122
1694719200000|2023-09-14 19:20:00|15869.2|15866.4|15864.2|15861.4|15869.2|15866.4|15862.7|15859.9|108
1694719500000|2023-09-14 19:25:00|15863.7|15860.9|15855.2|15852.4|15864.2|15861.4|15855.2|15852.4|132
1694719800000|2023-09-14 19:30:00|15854.7|15851.9|15855.2|15852.4|15855.7|15852.9|15850.2|15847.4|190
1694720100000|2023-09-14 19:35:00|15854.2|15851.4|15858.7|15855.9|15863.7|15860.9|15854.2|15851.4|110
1694720400000|2023-09-14 19:40:00|15859.2|15856.4|15864.2|15861.4|15864.7|15861.9|15858.7|15855.9|70
1694720700000|2023-09-14 19:45:00|15863.7|15860.9|15857.2|15854.4|15863.7|15860.9|15856.7|15853.9|138
1694721000000|2023-09-14 19:50:00|15857.7|15854.9|15858.7|15855.9|15861.2|15858.4|15856.2|15853.4|310
1694721300000|2023-09-14 19:55:00|15858.2|15855.4|15859.2|15856.4|15864.7|15861.9|15857.2|15854.4|399
1694721600000|2023-09-14 20:00:00|15863.1|15856.1|15863.8|15856.8|15865.7|15858.7|15856.9|15849.9|6
1694721900000|2023-09-14 20:05:00|15864.7|15857.7|15877.4|15870.4|15880|15873|15864.7|15857.7|0
1694722200000|2023-09-14 20:10:00|15878.3|15871.3|15880.6|15873.6|15880.8|15873.8|15876.9|15869.9|0
1694722500000|2023-09-14 20:15:00|15879.7|15872.7|15881.1|15874.1|15881.9|15874.9|15878.1|15871.1|0
1694722800000|2023-09-14 20:20:00|15880.2|15873.2|15880|15873|15881|15874|15878.7|15871.7|0
1694723100000|2023-09-14 20:25:00|15879.1|15872.1|15885.4|15878.4|15885.7|15878.7|15879|15872|0
1694723400000|2023-09-14 20:30:00|15885.3|15878.3|15887|15880|15888.7|15881.7|15885.2|15878.2|0
1694723700000|2023-09-14 20:35:00|15886.1|15879.1|15882.5|15875.5|15886.1|15879.1|15881.6|15874.6|0
1694724000000|2023-09-14 20:40:00|15881.8|15874.8|15882.9|15875.9|15882.9|15875.9|15879.8|15872.8|0
1694724300000|2023-09-14 20:45:00|15882.1|15875.1|15880.7|15873.7|15882.1|15875.1|15879.9|15872.9|0
1694724600000|2023-09-14 20:50:00|15881.1|15874.1|15880.6|15873.6|15882.8|15875.8|15880.2|15873.2|0
1694724900000|2023-09-14 20:55:00|15880.1|15873.1|15872.7|15865.7|15880.6|15873.6|15870.7|15863.7|0
1694725200000|2023-09-14 21:00:00|15872.8|15865.8|15874.1|15867.1|15874.4|15867.4|15872.7|15865.7|0
1694725500000|2023-09-14 21:05:00|15873.7|15866.7|15873.3|15866.3|15874.1|15867.1|15872.4|15865.4|0
1694725800000|2023-09-14 21:10:00|15873.2|15866.2|15871.9|15864.9|15874.3|15867.3|15870.5|15863.5|0
1694726100000|2023-09-14 21:15:00|15871.8|15864.8|15871.8|15864.8|15872.5|15865.5|15871.7|15864.7|0
1694726400000|2023-09-14 21:20:00|15871.7|15864.7|15871.6|15864.6|15872.1|15865.1|15869.7|15862.7|0
1694726700000|2023-09-14 21:25:00|15872.3|15865.3|15872.2|15865.2|15872.3|15865.3|15871.7|15864.7|0
1694727000000|2023-09-14 21:30:00|15872.3|15865.3|15871.4|15864.4|15873|15866|15871.2|15864.2|0
1694727300000|2023-09-14 21:35:00|15871.6|15864.6|15871.6|15864.6|15871.7|15864.7|15871.2|15864.2|0
1694727600000|2023-09-14 21:40:00|15872.1|15865.1|15871.2|15864.2|15872.1|15865.1|15871.2|15864.2|0
1694727900000|2023-09-14 21:45:00|15871.1|15864.1|15870.7|15863.7|15871.1|15864.1|15870.7|15863.7|0
1694728200000|2023-09-14 21:50:00|15870.9|15863.9|15869.9|15862.9|15870.9|15863.9|15869.9|15862.9|0
1694728500000|2023-09-14 21:55:00|15870.2|15863.2|15870.2|15863.2|15870.2|15863.2|15869.9|15862.9|0
1694728800000|2023-09-14 22:00:00|15867.6|15860.6|15867.9|15860.9|15871.1|15864.1|15865.8|15858.8|0
1694729100000|2023-09-14 22:05:00|15868.4|15861.4|15868.3|15861.3|15868.7|15861.7|15866.5|15859.5|0
1694729400000|2023-09-14 22:10:00|15867.4|15860.4|15864.7|15857.7|15867.4|15860.4|15863.9|15856.9|0
1694729700000|2023-09-14 22:15:00|15864.8|15857.8|15867.4|15860.4|15867.4|15860.4|15864|15857|0
1694730000000|2023-09-14 22:20:00|15869.2|15862.2|15868.3|15861.3|15870|15863|15867.4|15860.4|0
1694730300000|2023-09-14 22:25:00|15867.4|15860.4|15868.3|15861.3|15869.2|15862.2|15867.4|15860.4|0
1694730600000|2023-09-14 22:30:00|15869.1|15862.1|15866.9|15859.9|15870|15863|15865.1|15858.1|0
1694730900000|2023-09-14 22:35:00|15866.4|15859.4|15867.8|15860.8|15868.6|15861.6|15866|15859|0
1694731200000|2023-09-14 22:40:00|15868.6|15861.6|15867|15860|15868.8|15861.8|15867|15860|0
1694731500000|2023-09-14 22:45:00|15867.9|15860.9|15869.7|15862.7|15870.6|15863.6|15867|15860|0
1694731800000|2023-09-14 22:50:00|15869.6|15862.6|15869.7|15862.7|15870.6|15863.6|15869.6|15862.6|0
1694732100000|2023-09-14 22:55:00|15868.9|15861.9|15867.1|15860.1|15869.7|15862.7|15866.2|15859.2|0
1694732400000|2023-09-14 23:00:00|15866.2|15859.2|15867.6|15860.6|15867.7|15860.7|15865|15858|0
1694732700000|2023-09-14 23:05:00|15868.5|15861.5|15870.8|15863.8|15870.8|15863.8|15867.3|15860.3|0
1694733000000|2023-09-14 23:10:00|15871.7|15864.7|15871.7|15864.7|15871.7|15864.7|15869.9|15862.9|0
1694733300000|2023-09-14 23:15:00|15870.8|15863.8|15872.9|15865.9|15872.9|15865.9|15870.8|15863.8|0
1694733600000|2023-09-14 23:20:00|15873.7|15866.7|15871.9|15864.9|15873.7|15866.7|15871|15864|0
1694733900000|2023-09-14 23:25:00|15871|15864|15871.9|15864.9|15872.8|15865.8|15871|15864|0
1694734200000|2023-09-14 23:30:00|15872.3|15865.3|15871.9|15864.9|15872.3|15865.3|15871|15864|0
1694734500000|2023-09-14 23:35:00|15871|15864|15872|15865|15872.8|15865.8|15871|15864|0
1694734800000|2023-09-14 23:40:00|15872.1|15865.1|15874.9|15867.9|15874.9|15867.9|15871.3|15864.3|0
1694735100000|2023-09-14 23:45:00|15874|15867|15866.8|15859.8|15874|15867|15866.8|15859.8|0
1694735400000|2023-09-14 23:50:00|15867.7|15860.7|15868.6|15861.6|15868.6|15861.6|15866.8|15859.8|0
1694735700000|2023-09-14 23:55:00|15867.7|15860.7|15867.4|15860.4|15868.3|15861.3|15865.7|15858.7|0
1694736000000|2023-09-15 00:00:00|15866.5|15859.5|15861.6|15854.6|15867.4|15860.4|15859.6|15852.6|0
1694736300000|2023-09-15 00:05:00|15862.5|15855.5|15866.3|15859.3|15866.8|15859.8|15860.2|15853.2|0
1694736600000|2023-09-15 00:10:00|15866.7|15859.7|15866.3|15859.3|15868|15861|15865.4|15858.4|0
1694736900000|2023-09-15 00:15:00|15865.4|15858.4|15874.3|15869.3|15884.3|15879.3|15865.4|15858.4|85
1694737200000|2023-09-15 00:20:00|15873.8|15868.8|15873.8|15868.8|15875.8|15870.8|15871.3|15866.3|31
1694737500000|2023-09-15 00:25:00|15874.3|15869.3|15877.8|15872.8|15879.3|15874.3|15871.8|15866.8|29
1694737800000|2023-09-15 00:30:00|15877.3|15872.3|15873.8|15868.8|15882.3|15877.3|15873.3|15868.3|60
1694738100000|2023-09-15 00:35:00|15873.3|15868.3|15873.8|15868.8|15876.8|15871.8|15873.3|15868.3|31
1694738400000|2023-09-15 00:40:00|15870.8|15865.8|15876.3|15871.3|15878.8|15873.8|15867.8|15862.8|78
1694738700000|2023-09-15 00:45:00|15876.8|15871.8|15871.8|15866.8|15878.8|15873.8|15868.8|15863.8|42
1694739000000|2023-09-15 00:50:00|15872.3|15867.3|15872.8|15867.8|15874.3|15869.3|15870.3|15865.3|23
1694739300000|2023-09-15 00:55:00|15873.3|15868.3|15874.3|15869.3|15874.8|15869.8|15867.8|15862.8|43
1694739600000|2023-09-15 01:00:00|15874.8|15869.8|15874.3|15869.3|15876.8|15871.8|15870.3|15865.3|34
1694739900000|2023-09-15 01:05:00|15874.8|15869.8|15861.8|15856.8|15875.8|15870.8|15859.8|15854.8|111
1694740200000|2023-09-15 01:10:00|15861.3|15856.3|15859.8|15854.8|15864.8|15859.8|15857.8|15852.8|51
1694740500000|2023-09-15 01:15:00|15859.3|15854.3|15859.8|15854.8|15865.8|15860.8|15858.3|15853.3|43
1694740800000|2023-09-15 01:20:00|15859.3|15854.3|15856.8|15851.8|15859.8|15854.8|15853.3|15848.3|33
1694741100000|2023-09-15 01:25:00|15857.3|15852.3|15859.3|15854.3|15862.8|15857.8|15856.3|15851.3|14
1694741400000|2023-09-15 01:30:00|15859.8|15854.8|15861.3|15856.3|15864.3|15859.3|15858.8|15853.8|20
1694741700000|2023-09-15 01:35:00|15861.8|15856.8|15862.3|15857.3|15864.3|15859.3|15859.8|15854.8|14
1694742000000|2023-09-15 01:40:00|15861.8|15856.8|15874.3|15869.3|15875.3|15870.3|15861.8|15856.8|36
1694742300000|2023-09-15 01:45:00|15874.8|15869.8|15873.8|15868.8|15877.3|15872.3|15868.8|15863.8|15
1694742600000|2023-09-15 01:50:00|15874.3|15869.3|15877.8|15872.8|15879.3|15874.3|15873.3|15868.3|13
1694742900000|2023-09-15 01:55:00|15877.3|15872.3|15880.8|15875.8|15882.3|15877.3|15876.8|15871.8|18
1694743200000|2023-09-15 02:00:00|15881.3|15876.3|15880.8|15875.8|15895.8|15890.8|15880.3|15875.3|98
1694743500000|2023-09-15 02:05:00|15880.3|15875.3|15887.3|15882.3|15888.8|15883.8|15876.3|15871.3|49
1694743800000|2023-09-15 02:10:00|15886.3|15881.3|15891.3|15886.3|15891.3|15886.3|15882.8|15877.8|51
1694744100000|2023-09-15 02:15:00|15892.3|15887.3|15893.8|15888.8|15899.8|15894.8|15890.8|15885.8|73
1694744400000|2023-09-15 02:20:00|15893.3|15888.3|15899.8|15894.8|15900.3|15895.3|15892.3|15887.3|27
1694744700000|2023-09-15 02:25:00|15900.3|15895.3|15902.8|15897.8|15903.3|15898.3|15897.8|15892.8|20
1694745000000|2023-09-15 02:30:00|15903.3|15898.3|15897.8|15892.8|15905.8|15900.8|15895.8|15890.8|42
1694745300000|2023-09-15 02:35:00|15897.3|15892.3|15898.3|15893.3|15902.3|15897.3|15897.3|15892.3|36
1694745600000|2023-09-15 02:40:00|15897.8|15892.8|15895.8|15890.8|15898.3|15893.3|15894.3|15889.3|48
1694745900000|2023-09-15 02:45:00|15895.3|15890.3|15897.8|15892.8|15900.3|15895.3|15894.3|15889.3|27
1694746200000|2023-09-15 02:50:00|15898.3|15893.3|15898.8|15893.8|15903.3|15898.3|15897.8|15892.8|19
1694746500000|2023-09-15 02:55:00|15899.3|15894.3|15900.8|15895.8|15901.8|15896.8|15897.3|15892.3|5
1694746800000|2023-09-15 03:00:00|15901.3|15896.3|15899.8|15894.8|15902.8|15897.8|15898.8|15893.8|14
1694747100000|2023-09-15 03:05:00|15899.3|15894.3|15898.8|15893.8|15900.3|15895.3|15896.8|15891.8|4
1694747400000|2023-09-15 03:10:00|15898.3|15893.3|15898.3|15893.3|15900.3|15895.3|15896.3|15891.3|12
1694747700000|2023-09-15 03:15:00|15897.8|15892.8|15902.3|15897.3|15902.3|15897.3|15896.3|15891.3|4
1694748000000|2023-09-15 03:20:00|15901.8|15896.8|15906.8|15901.8|15908.3|15903.3|15901.3|15896.3|44
1694748300000|2023-09-15 03:25:00|15907.3|15902.3|15912.3|15907.3|15914.3|15909.3|15906.8|15901.8|64
1694748600000|2023-09-15 03:30:00|15912.8|15907.8|15909.3|15904.3|15912.8|15907.8|15908.3|15903.3|37
1694748900000|2023-09-15 03:35:00|15910.3|15905.3|15912.3|15907.3|15913.8|15908.8|15909.8|15904.8|13
1694749200000|2023-09-15 03:40:00|15912.8|15907.8|15914.3|15909.3|15915.3|15910.3|15912.3|15907.3|12
1694749500000|2023-09-15 03:45:00|15914.8|15909.8|15913.8|15908.8|15915.8|15910.8|15912.8|15907.8|17
1694749800000|2023-09-15 03:50:00|15913.3|15908.3|15911.8|15906.8|15914.3|15909.3|15909.8|15904.8|27
1694750100000|2023-09-15 03:55:00|15911.3|15906.3|15909.3|15904.3|15911.3|15906.3|15908.3|15903.3|22
1694750400000|2023-09-15 04:00:00|15908.3|15903.3|15904.3|15899.3|15908.8|15903.8|15904.3|15899.3|42
1694750700000|2023-09-15 04:05:00|15903.8|15898.8|15906.8|15901.8|15907.8|15902.8|15902.3|15897.3|35
1694751000000|2023-09-15 04:10:00|15906.3|15901.3|15909.8|15904.8|15910.8|15905.8|15905.8|15900.8|22
1694751300000|2023-09-15 04:15:00|15909.3|15904.3|15907.8|15902.8|15910.3|15905.3|15905.3|15900.3|27
1694751600000|2023-09-15 04:20:00|15908.3|15903.3|15911.3|15906.3|15911.3|15906.3|15908.3|15903.3|18
1694751900000|2023-09-15 04:25:00|15910.8|15905.8|15909.3|15904.3|15911.3|15906.3|15909.3|15904.3|16
1694752200000|2023-09-15 04:30:00|15908.8|15903.8|15907.8|15902.8|15910.8|15905.8|15906.8|15901.8|17
1694752500000|2023-09-15 04:35:00|15908.3|15903.3|15906.8|15901.8|15909.8|15904.8|15905.8|15900.8|19
1694752800000|2023-09-15 04:40:00|15907.3|15902.3|15909.8|15904.8|15912.8|15907.8|15907.3|15902.3|22
1694753100000|2023-09-15 04:45:00|15910.3|15905.3|15909.8|15904.8|15910.8|15905.8|15907.8|15902.8|29
1694753400000|2023-09-15 04:50:00|15909.3|15904.3|15908.3|15903.3|15912.8|15907.8|15907.8|15902.8|58
1694753700000|2023-09-15 04:55:00|15907.8|15902.8|15903.3|15898.3|15907.8|15902.8|15903.3|15898.3|42
1694754000000|2023-09-15 05:00:00|15902.3|15897.3|15908.8|15903.8|15909.8|15904.8|15899.8|15894.8|94
1694754300000|2023-09-15 05:05:00|15908.3|15903.3|15909.8|15904.8|15911.8|15906.8|15906.3|15901.3|77
1694754600000|2023-09-15 05:10:00|15909.3|15904.3|15908.3|15903.3|15911.8|15906.8|15906.8|15901.8|41
1694754900000|2023-09-15 05:15:00|15907.8|15902.8|15896.3|15891.3|15909.8|15904.8|15896.3|15891.3|107
1694755200000|2023-09-15 05:20:00|15895.8|15890.8|15892.8|15887.8|15900.8|15895.8|15891.3|15886.3|124
1694755500000|2023-09-15 05:25:00|15893.3|15888.3|15898.8|15893.8|15898.8|15893.8|15891.8|15886.8|111
1694755800000|2023-09-15 05:30:00|15898.3|15893.3|15897.3|15892.3|15902.3|15897.3|15895.3|15890.3|64
1694756100000|2023-09-15 05:35:00|15896.8|15891.8|15888.8|15883.8|15896.8|15891.8|15887.8|15882.8|96
1694756400000|2023-09-15 05:40:00|15889.3|15884.3|15898.8|15893.8|15902.3|15897.3|15888.8|15883.8|112
1694756700000|2023-09-15 05:45:00|15898.3|15893.3|15891.3|15886.3|15898.8|15893.8|15890.3|15885.3|63
1694757000000|2023-09-15 05:50:00|15892.3|15887.3|15890.8|15885.8|15895.8|15890.8|15889.3|15884.3|49
1694757300000|2023-09-15 05:55:00|15890.3|15885.3|15897.8|15892.8|15900.3|15895.3|15888.8|15883.8|132
1694757600000|2023-09-15 06:00:00|15896.7|15893.9|15888.7|15885.9|15907.7|15904.9|15887.7|15884.9|459
1694757900000|2023-09-15 06:05:00|15889.2|15886.4|15906.7|15903.9|15910.2|15907.4|15888.7|15885.9|352
1694758200000|2023-09-15 06:10:00|15907.2|15904.4|15905.7|15902.9|15911.7|15908.9|15903.7|15900.9|188
1694758500000|2023-09-15 06:15:00|15905.2|15902.4|15918.2|15915.4|15920.7|15917.9|15904.2|15901.4|265
1694758800000|2023-09-15 06:20:00|15917.7|15914.9|15929.2|15926.4|15932.2|15929.4|15915.7|15912.9|524
1694759100000|2023-09-15 06:25:00|15928.2|15925.4|15921.7|15918.9|15932.2|15929.4|15920.2|15917.4|302
1694759400000|2023-09-15 06:30:00|15921.2|15918.4|15924.7|15921.9|15927.2|15924.4|15917.7|15914.9|237
1694759700000|2023-09-15 06:35:00|15924.2|15921.4|15943.2|15940.4|15944.7|15941.9|15924.2|15921.4|462
1694760000000|2023-09-15 06:40:00|15942.7|15939.9|15939.2|15936.4|15943.7|15940.9|15934.7|15931.9|294
1694760300000|2023-09-15 06:45:00|15939.7|15936.9|15929.7|15926.9|15940.2|15937.4|15929.7|15926.9|250
1694760600000|2023-09-15 06:50:00|15930.2|15927.4|15930.7|15927.9|15942.2|15939.4|15925.2|15922.4|685
1694760900000|2023-09-15 06:55:00|15931.2|15928.4|15926.7|15923.9|15946.7|15943.9|15926.7|15923.9|524
1694761200000|2023-09-15 07:00:00|15927.2|15924.4|15949|15947.6|15965|15963.6|15926.5|15924.4|2735
1694761500000|2023-09-15 07:05:00|15948|15946.6|15945|15943.6|15967|15965.6|15939|15937.6|1718
1694761800000|2023-09-15 07:10:00|15944.5|15943.1|15953.5|15952.1|15969.5|15968.1|15944.5|15943.1|1209
1694762100000|2023-09-15 07:15:00|15953|15951.6|15971.5|15970.1|15972.5|15971.1|15950.5|15949.1|884
1694762400000|2023-09-15 07:20:00|15972|15970.6|15954.5|15953.1|15972|15970.6|15944.5|15943.1|1054
1694762700000|2023-09-15 07:25:00|15955|15953.6|15939|15937.6|15959|15957.6|15937|15935.6|896
1694763000000|2023-09-15 07:30:00|15938.5|15937.1|15952|15950.6|15963|15961.6|15930.5|15929.1|1334
1694763300000|2023-09-15 07:35:00|15951.5|15950.1|15947|15945.6|15965.5|15964.1|15945.5|15944.1|1024
1694763600000|2023-09-15 07:40:00|15946.5|15945.1|15958.5|15957.1|15968|15966.6|15946.5|15945.1|782
1694763900000|2023-09-15 07:45:00|15959|15957.6|15976|15974.6|15980.5|15979.1|15959|15957.6|846
1694764200000|2023-09-15 07:50:00|15976.5|15975.1|15960|15958.6|15979.5|15978.1|15947.5|15946.1|1030
1694764500000|2023-09-15 07:55:00|15960.5|15959.1|15971|15969.6|15972|15970.6|15958|15956.6|674
1694764800000|2023-09-15 08:00:00|15971.5|15970.1|15966.5|15965.1|15982|15980.6|15962.5|15961.1|1059
1694765100000|2023-09-15 08:05:00|15967.5|15966.1|15984.5|15983.1|15984.5|15983.1|15963|15961.6|680
1694765400000|2023-09-15 08:10:00|15984|15982.6|15972.5|15971.1|15985.5|15984.1|15969.5|15968.1|676
1694765700000|2023-09-15 08:15:00|15973|15971.6|15953|15951.6|15977.5|15976.1|15952.5|15951.1|702
1694766000000|2023-09-15 08:20:00|15952.5|15951.1|15958.5|15957.1|15965.5|15964.1|15951.5|15950.1|749
1694766300000|2023-09-15 08:25:00|15956.5|15955.1|15963.5|15962.1|15971.5|15970.1|15954|15952.6|744
1694766600000|2023-09-15 08:30:00|15963|15961.6|15985.2|15983.8|15986.2|15984.8|15961|15959.6|523
1694766900000|2023-09-15 08:35:00|15985.7|15984.3|15967.7|15966.3|15989.2|15987.8|15964.7|15963.3|867
1694767200000|2023-09-15 08:40:00|15966.7|15965.3|15984.7|15983.3|15985.7|15984.3|15963.7|15962.3|412
1694767500000|2023-09-15 08:45:00|15985.2|15983.8|15985.7|15984.3|15993.2|15991.8|15978.7|15977.3|690
1694767800000|2023-09-15 08:50:00|15986.2|15984.8|15981.7|15980.3|15991.2|15989.8|15978.2|15976.8|558
1694768100000|2023-09-15 08:55:00|15981.2|15979.8|15969.7|15968.3|15985.2|15983.8|15967.2|15965.8|545
1694768400000|2023-09-15 09:00:00|15970.2|15968.8|15957.9|15956.5|15972.2|15970.8|15952.2|15950.8|739
1694768700000|2023-09-15 09:05:00|15958.4|15957|15968.4|15967|15971.9|15970.5|15951.9|15950.5|618
1694769000000|2023-09-15 09:10:00|15968.9|15967.5|15949.9|15948.5|15970.9|15969.5|15948.9|15947.5|489
1694769300000|2023-09-15 09:15:00|15950.4|15949|15954.9|15953.5|15966.4|15965|15947.9|15946.5|476
1694769600000|2023-09-15 09:20:00|15954.4|15953|15956.9|15955.5|15961.9|15960.5|15950.9|15949.5|389
1694769900000|2023-09-15 09:25:00|15956.4|15955|15957.4|15956|15961.4|15960|15948.4|15947|342
1694770200000|2023-09-15 09:30:00|15957.9|15956.5|15965.9|15964.5|15966.4|15965|15954.4|15953|530
1694770500000|2023-09-15 09:35:00|15966.4|15965|15976.9|15975.5|15976.9|15975.5|15961.9|15960.5|410
1694770800000|2023-09-15 09:40:00|15977.4|15976|15971.9|15970.5|15978.9|15977.5|15967.9|15966.5|438
1694771100000|2023-09-15 09:45:00|15972.4|15971|15965.9|15964.5|15975.9|15974.5|15958.9|15957.5|711
1694771400000|2023-09-15 09:50:00|15966.4|15965|15964.4|15963|15971.9|15970.5|15955.4|15954|988
1694771700000|2023-09-15 09:55:00|15963.9|15962.5|15970.9|15969.5|15976.4|15975|15959.4|15958|804
1694772000000|2023-09-15 10:00:00|15970.4|15969|15957.9|15956.5|15971.4|15970|15956.9|15955.5|537
1694772300000|2023-09-15 10:05:00|15958.4|15957|15960.4|15959|15964.9|15963.5|15951.9|15950.5|280
1694772600000|2023-09-15 10:10:00|15959.9|15958.5|15964.4|15963|15964.9|15963.5|15955.9|15954.5|209
1694772900000|2023-09-15 10:15:00|15963.9|15962.5|15962.4|15961|15964.4|15963|15957.9|15956.5|309
1694773200000|2023-09-15 10:20:00|15961.9|15960.5|15965.9|15964.5|15966.9|15965.5|15956.9|15955.5|365
1694773500000|2023-09-15 10:25:00|15965.4|15964|15964.4|15963|15970.9|15969.5|15963.9|15962.5|284
1694773800000|2023-09-15 10:30:00|15964.9|15963.5|15960.9|15959.5|15968.9|15967.5|15956.9|15955.5|364
1694774100000|2023-09-15 10:35:00|15961.4|15960|15960.9|15959.5|15965.9|15964.5|15956.9|15955.5|166
1694774400000|2023-09-15 10:40:00|15961.9|15960.5|15964.9|15963.5|15966.4|15965|15958.9|15957.5|298
1694774700000|2023-09-15 10:45:00|15963.9|15962.5|15967.4|15966|15971.9|15970.5|15961.9|15960.5|262
1694775000000|2023-09-15 10:50:00|15967.9|15966.5|15966.9|15965.5|15970.9|15969.5|15965.9|15964.5|208
1694775300000|2023-09-15 10:55:00|15967.9|15966.5|15970.4|15969|15974.9|15973.5|15966.9|15965.5|296
1694775600000|2023-09-15 11:00:00|15969.9|15968.5|15985.4|15984|15990.4|15989|15966.9|15965.5|2303
1694775900000|2023-09-15 11:05:00|15985.9|15984.5|15969.4|15968|15989.9|15988.5|15968.9|15967.5|866
1694776200000|2023-09-15 11:10:00|15968.9|15967.5|15963.9|15962.5|15977.9|15976.5|15963.9|15962.5|258
1694776500000|2023-09-15 11:15:00|15964.4|15963|15966.9|15965.5|15970.9|15969.5|15956.9|15955.5|463
1694776800000|2023-09-15 11:20:00|15967.4|15966|15968.4|15967|15971.9|15970.5|15965.9|15964.5|212
1694777100000|2023-09-15 11:25:00|15968.9|15967.5|15975.9|15974.5|15976.9|15975.5|15967.9|15966.5|179
1694777400000|2023-09-15 11:30:00|15975.4|15974|15981.9|15980.5|15983.4|15982|15972.9|15971.5|153
1694777700000|2023-09-15 11:35:00|15982.4|15981|15976.9|15975.5|15982.4|15981|15974.9|15973.5|278
1694778000000|2023-09-15 11:40:00|15976.4|15975|15977.9|15976.5|15981.9|15980.5|15975.9|15974.5|242
1694778300000|2023-09-15 11:45:00|15978.4|15977|15973.9|15972.5|15978.4|15977|15969.9|15968.5|193
1694778600000|2023-09-15 11:50:00|15973.4|15972|15973.5|15972.1|15976.4|15975|15969.4|15968|184
1694778900000|2023-09-15 11:55:00|15972|15970.6|15969|15967.6|15972.5|15971.1|15967.5|15966.1|237
1694779200000|2023-09-15 12:00:00|15968.5|15967.1|15969.5|15968.1|15970.5|15969.1|15961.5|15960.1|274
1694779500000|2023-09-15 12:05:00|15969|15967.6|15977.5|15976.1|15980.5|15979.1|15968.5|15967.1|391
1694779800000|2023-09-15 12:10:00|15978|15976.6|15966.9|15965.5|15984.5|15983.1|15965.4|15964|290
1694780100000|2023-09-15 12:15:00|15966.4|15965|15964.4|15963|15970.9|15969.5|15962.9|15961.5|250
1694780400000|2023-09-15 12:20:00|15964.9|15963.5|15948.4|15947|15969.4|15968|15947.4|15946|433
1694780700000|2023-09-15 12:25:00|15948.9|15947.5|15959.4|15958|15960.4|15959|15948.4|15947|292
1694781000000|2023-09-15 12:30:00|15959.9|15958.5|15946.4|15945|15959.9|15958.5|15946.4|15945|437
1694781300000|2023-09-15 12:35:00|15945.4|15944|15942.4|15941|15951.4|15950|15941.4|15940|569
1694781600000|2023-09-15 12:40:00|15942.9|15941.5|15947.4|15946|15955.4|15954|15942.4|15941|440
1694781900000|2023-09-15 12:45:00|15947.9|15946.5|15939.9|15938.5|15947.9|15946.5|15933.4|15932|573
1694782200000|2023-09-15 12:50:00|15939.4|15938|15929.4|15928|15940.4|15939|15926.9|15925.5|518
1694782500000|2023-09-15 12:55:00|15928.9|15927.5|15917.4|15916|15929.4|15928|15915.9|15914.5|577
1694782800000|2023-09-15 13:00:00|15916.9|15915.5|15919.4|15918|15928.4|15927|15914.4|15913|671
1694783100000|2023-09-15 13:05:00|15918.4|15917|15909.4|15908|15919.9|15918.5|15908.4|15907|466
1694783400000|2023-09-15 13:10:00|15909.9|15908.5|15902.4|15901|15911.4|15910|15898.9|15897.5|514
1694783700000|2023-09-15 13:15:00|15902.9|15901.5|15908.4|15907|15912.4|15911|15898.4|15897|509
1694784000000|2023-09-15 13:20:00|15907.9|15906.5|15909.4|15908|15911.4|15910|15903.9|15902.5|482
1694784300000|2023-09-15 13:25:00|15908.9|15907.5|15910.9|15909.5|15911.4|15910|15900.4|15899|609
1694784600000|2023-09-15 13:30:00|15911.4|15910|15928.9|15927.5|15929.4|15928|15908.9|15907.5|1133
1694784900000|2023-09-15 13:35:00|15929.4|15928|15925.4|15924|15934.9|15933.5|15921.4|15920|651
1694785200000|2023-09-15 13:40:00|15925.9|15924.5|15914.4|15913|15930.9|15929.5|15911.4|15910|609
1694785500000|2023-09-15 13:45:00|15913.9|15912.5|15916.9|15915.5|15917.9|15916.5|15902.9|15901.5|649
1694785800000|2023-09-15 13:50:00|15917.4|15916|15920.4|15919|15920.4|15919|15907.9|15906.5|565
1694786100000|2023-09-15 13:55:00|15919.9|15918.5|15915.9|15914.5|15925.9|15924.5|15908.9|15907.5|557
1694786400000|2023-09-15 14:00:00|15916.4|15915|15918.4|15917|15928.9|15927.5|15912.9|15911.5|792
1694786700000|2023-09-15 14:05:00|15918.9|15917.5|15908.9|15907.5|15929.4|15928|15903.9|15902.5|566
1694787000000|2023-09-15 14:10:00|15909.4|15908|15908.4|15907|15915.9|15914.5|15898.4|15897|506
1694787300000|2023-09-15 14:15:00|15907.4|15906|15911.9|15910.5|15916.4|15915|15895.9|15894.5|1493
1694787600000|2023-09-15 14:20:00|15911.4|15910|15917.4|15916|15923.4|15922|15901.9|15900.5|503
1694787900000|2023-09-15 14:25:00|15917.9|15916.5|15915.9|15914.5|15919.4|15918|15911.4|15910|351
1694788200000|2023-09-15 14:30:00|15915.4|15914|15906.4|15905|15916.9|15915.5|15905.4|15904|550
1694788500000|2023-09-15 14:35:00|15905.9|15904.5|15907.4|15906|15908.9|15907.5|15901.4|15900|654
1694788800000|2023-09-15 14:40:00|15907.9|15906.5|15900.4|15899|15911.9|15910.5|15897.4|15896|663
1694789100000|2023-09-15 14:45:00|15899.9|15898.5|15913.4|15912|15917.4|15916|15899.9|15898.5|438
1694789400000|2023-09-15 14:50:00|15912.9|15911.5|15890.3|15888.9|15914.8|15913.4|15890.3|15888.9|756
1694789700000|2023-09-15 14:55:00|15888.8|15887.4|15883.3|15881.9|15894.8|15893.4|15881.3|15879.9|731
1694790000000|2023-09-15 15:00:00|15882.8|15881.4|15879.3|15877.9|15886.8|15885.4|15879.3|15877.9|685
1694790300000|2023-09-15 15:05:00|15879.8|15878.4|15879.3|15877.9|15883.3|15881.9|15869.3|15867.9|656
1694790600000|2023-09-15 15:10:00|15878.8|15877.4|15879.8|15878.4|15887.3|15885.9|15878.8|15877.4|444
1694790900000|2023-09-15 15:15:00|15879.3|15877.9|15888.3|15886.9|15890.3|15888.9|15878.8|15877.4|546
1694791200000|2023-09-15 15:20:00|15888.8|15887.4|15889.3|15887.9|15890.3|15888.9|15882.8|15881.4|466
1694791500000|2023-09-15 15:25:00|15888.8|15887.4|15897.3|15895.9|15899.3|15897.9|15885.8|15884.4|1441
1694791800000|2023-09-15 15:30:00|15898|15895.2|15896|15893.2|15900.5|15897.7|15890|15887.2|1803
1694792100000|2023-09-15 15:35:00|15896.5|15893.7|15889.5|15886.7|15899|15896.2|15887|15884.2|941
1694792400000|2023-09-15 15:40:00|15890|15887.2|15897|15894.2|15897.5|15894.7|15886|15883.2|432
1694792700000|2023-09-15 15:45:00|15896.5|15893.7|15895.5|15892.7|15896.5|15893.7|15889|15886.2|319
1694793000000|2023-09-15 15:50:00|15896|15893.2|15890.5|15887.7|15897|15894.2|15890|15887.2|363
1694793300000|2023-09-15 15:55:00|15891|15888.2|15891.5|15888.7|15894|15891.2|15887|15884.2|233
1694793600000|2023-09-15 16:00:00|15892|15889.2|15892|15889.2|15894.5|15891.7|15891|15888.2|218
1694793900000|2023-09-15 16:05:00|15893|15890.2|15890|15887.2|15895|15892.2|15890|15887.2|148
1694794200000|2023-09-15 16:10:00|15890.5|15887.7|15890|15887.2|15893|15890.2|15887|15884.2|96
1694794500000|2023-09-15 16:15:00|15889.5|15886.7|15893|15890.2|15893|15890.2|15886.5|15883.7|106
1694794800000|2023-09-15 16:20:00|15892.5|15889.7|15892|15889.2|15896|15893.2|15890.5|15887.7|81
1694795100000|2023-09-15 16:25:00|15892.5|15889.7|15891|15888.2|15894|15891.2|15890|15887.2|47
1694795400000|2023-09-15 16:30:00|15890.5|15887.7|15894.5|15891.7|15895|15892.2|15889|15886.2|149
1694795700000|2023-09-15 16:35:00|15894|15891.2|15895|15892.2|15896.5|15893.7|15890.5|15887.7|103
1694796000000|2023-09-15 16:40:00|15895.5|15892.7|15897|15894.2|15898|15895.2|15893|15890.2|122
1694796300000|2023-09-15 16:45:00|15896.5|15893.7|15896|15893.2|15897|15894.2|15892.5|15889.7|69
1694796600000|2023-09-15 16:50:00|15896.5|15893.7|15900|15897.2|15900|15897.2|15896|15893.2|100
1694796900000|2023-09-15 16:55:00|15899.5|15896.7|15899|15896.2|15899.5|15896.7|15895|15892.2|123
1694797200000|2023-09-15 17:00:00|15898.5|15895.7|15892|15889.2|15899|15896.2|15892|15889.2|140
1694797500000|2023-09-15 17:05:00|15891|15888.2|15886|15883.2|15891|15888.2|15883|15880.2|165
1694797800000|2023-09-15 17:10:00|15886.5|15883.7|15880|15877.2|15887|15884.2|15878|15875.2|126
1694798100000|2023-09-15 17:15:00|15880.5|15877.7|15874|15871.2|15882.5|15879.7|15874|15871.2|104
1694798400000|2023-09-15 17:20:00|15873.5|15870.7|15868|15865.2|15875|15872.2|15866|15863.2|320
1694798700000|2023-09-15 17:25:00|15867.5|15864.7|15867|15864.2|15869|15866.2|15864|15861.2|138
1694799000000|2023-09-15 17:30:00|15866.5|15863.7|15869|15866.2|15870.5|15867.7|15859|15856.2|236
1694799300000|2023-09-15 17:35:00|15868.5|15865.7|15874|15871.2|15874|15871.2|15867|15864.2|156
1694799600000|2023-09-15 17:40:00|15874.5|15871.7|15877|15874.2|15880|15877.2|15872|15869.2|204
1694799900000|2023-09-15 17:45:00|15876.5|15873.7|15880|15877.2|15880|15877.2|15876|15873.2|102
1694800200000|2023-09-15 17:50:00|15879.5|15876.7|15879|15876.2|15880.5|15877.7|15876|15873.2|89
1694800500000|2023-09-15 17:55:00|15879.5|15876.7|15878.5|15875.7|15880|15877.2|15877|15874.2|85
1694800800000|2023-09-15 18:00:00|15879|15876.2|15875|15872.2|15879|15876.2|15873|15870.2|136
1694801100000|2023-09-15 18:05:00|15874.5|15871.7|15870|15867.2|15876|15873.2|15870|15867.2|62
1694801400000|2023-09-15 18:10:00|15869|15866.2|15866.5|15863.7|15873.5|15870.7|15866.5|15863.7|159
1694801700000|2023-09-15 18:15:00|15866|15863.2|15868.5|15865.7|15871|15868.2|15865|15862.2|107
1694802000000|2023-09-15 18:20:00|15869|15866.2|15866|15863.2|15871|15868.2|15866|15863.2|41
1694802300000|2023-09-15 18:25:00|15866.5|15863.7|15866|15863.2|15868.5|15865.7|15864|15861.2|61
1694802600000|2023-09-15 18:30:00|15865.5|15862.7|15866|15863.2|15867.5|15864.7|15864.5|15861.7|58
1694802900000|2023-09-15 18:35:00|15865.5|15862.7|15870|15867.2|15872.5|15869.7|15865.5|15862.7|116
1694803200000|2023-09-15 18:40:00|15870.5|15867.7|15869|15866.2|15871|15868.2|15867.5|15864.7|87
1694803500000|2023-09-15 18:45:00|15868.5|15865.7|15872|15869.2|15873|15870.2|15868.5|15865.7|56
1694803800000|2023-09-15 18:50:00|15871.5|15868.7|15866.5|15863.7|15873|15870.2|15864|15861.2|70
1694804100000|2023-09-15 18:55:00|15866|15863.2|15875|15872.2|15875|15872.2|15866|15863.2|49
1694804400000|2023-09-15 19:00:00|15874.5|15871.7|15870.5|15867.7|15876|15873.2|15868.5|15865.7|279
1694804700000|2023-09-15 19:05:00|15870|15867.2|15866.5|15863.7|15871|15868.2|15866|15863.2|41
1694805000000|2023-09-15 19:10:00|15867|15864.2|15870|15867.2|15870|15867.2|15865.5|15862.7|65
1694805300000|2023-09-15 19:15:00|15869.5|15866.7|15874|15871.2|15875|15872.2|15869.5|15866.7|119
1694805600000|2023-09-15 19:20:00|15874.5|15871.7|15868.5|15865.7|15875|15872.2|15868|15865.2|58
1694805900000|2023-09-15 19:25:00|15868|15865.2|15873|15870.2|15874|15871.2|15866|15863.2|117
1694806200000|2023-09-15 19:30:00|15873.5|15870.7|15871|15868.2|15877|15874.2|15869.5|15866.7|86
1694806500000|2023-09-15 19:35:00|15871.5|15868.7|15869|15866.2|15875.5|15872.7|15868|15865.2|129
1694806800000|2023-09-15 19:40:00|15868.5|15865.7|15862|15859.2|15869|15866.2|15862|15859.2|190
1694807100000|2023-09-15 19:45:00|15861.5|15858.7|15868|15865.2|15868|15865.2|15860|15857.2|203
1694807400000|2023-09-15 19:50:00|15867|15864.2|15870|15867.2|15874.5|15871.7|15865|15862.2|301
1694807700000|2023-09-15 19:55:00|15869.5|15866.7|15875.5|15872.7|15883.5|15880.7|15866|15863.2|353
1694808000000|2023-09-15 20:00:00|15879|15872|15873.8|15866.8|15889.8|15882.8|15872.9|15865.9|339
1694808300000|2023-09-15 20:05:00|15873.9|15866.9|15878.4|15871.4|15881.1|15874.1|15873|15866|0
1694808600000|2023-09-15 20:10:00|15879.3|15872.3|15891|15884|15892.7|15885.7|15879.3|15872.3|4664
1694808900000|2023-09-15 20:15:00|15890.1|15883.1|15885|15878|15891|15884|15884.3|15877.3|0
1694809200000|2023-09-15 20:20:00|15885.5|15878.5|15884.9|15877.9|15886.7|15879.7|15882.3|15875.3|0
1694809500000|2023-09-15 20:25:00|15885.3|15878.3|15885.6|15878.6|15886.5|15879.5|15883.8|15876.8|0
1694809800000|2023-09-15 20:30:00|15886.5|15879.5|15889.3|15882.3|15889.3|15882.3|15885.6|15878.6|0
1694810100000|2023-09-15 20:35:00|15888.4|15881.4|15886.8|15879.8|15889.3|15882.3|15885.9|15878.9|0
1694810400000|2023-09-15 20:40:00|15887.7|15880.7|15888.7|15881.7|15888.8|15881.8|15886.8|15879.8|0
1694810700000|2023-09-15 20:45:00|15889.6|15882.6|15889.6|15882.6|15890.5|15883.5|15888.7|15881.7|0
1694811000000|2023-09-15 20:50:00|15888.7|15881.7|15884.3|15877.3|15889.5|15882.5|15882.5|15875.5|0
1694811300000|2023-09-15 20:55:00|15885.2|15878.2|15880.4|15873.4|15885.2|15878.2|15879|15872|0
1694988000000|2023-09-17 22:00:00|15891.3|15884.3|15898|15891|15898.2|15891.2|15891.3|15884.3|0
1694988300000|2023-09-17 22:05:00|15897.7|15890.7|15892.8|15885.8|15897.8|15890.8|15891.3|15884.3|0
1694988600000|2023-09-17 22:10:00|15893.2|15886.2|15892.6|15885.6|15893.6|15886.6|15891.6|15884.6|0
1694988900000|2023-09-17 22:15:00|15892.1|15885.1|15893.4|15886.4|15893.4|15886.4|15890.8|15883.8|0
1694989200000|2023-09-17 22:20:00|15892.5|15885.5|15891.9|15884.9|15892.5|15885.5|15888.7|15881.7|0
1694989500000|2023-09-17 22:25:00|15891|15884|15891.3|15884.3|15891.9|15884.9|15890.9|15883.9|0
1694989800000|2023-09-17 22:30:00|15891.8|15884.8|15893.6|15886.6|15893.6|15886.6|15890.9|15883.9|0
1694990100000|2023-09-17 22:35:00|15893.7|15886.7|15891.5|15884.5|15893.7|15886.7|15890.1|15883.1|0
1694990400000|2023-09-17 22:40:00|15891.9|15884.9|15893.7|15886.7|15894.6|15887.6|15891|15884|0
1694990700000|2023-09-17 22:45:00|15894.1|15887.1|15893.7|15886.7|15894.1|15887.1|15891.9|15884.9|0
1694991000000|2023-09-17 22:50:00|15894.1|15887.1|15894.6|15887.6|15894.6|15887.6|15893.7|15886.7|0
1694991300000|2023-09-17 22:55:00|15893.7|15886.7|15893.7|15886.7|15894.6|15887.6|15893.7|15886.7|0
1694991600000|2023-09-17 23:00:00|15892.8|15885.8|15891.7|15884.7|15893.7|15886.7|15891|15884|0
1694991900000|2023-09-17 23:05:00|15892.2|15885.2|15894|15887|15894|15887|15891.7|15884.7|0
1694992200000|2023-09-17 23:10:00|15893.1|15886.1|15893.2|15886.2|15894|15887|15893.1|15886.1|0
1694992500000|2023-09-17 23:15:00|15892.9|15885.9|15890.3|15883.3|15892.9|15885.9|15889.3|15882.3|0
1694992800000|2023-09-17 23:20:00|15890.7|15883.7|15891.1|15884.1|15892.1|15885.1|15889.3|15882.3|0
1694993100000|2023-09-17 23:25:00|15890.6|15883.6|15892.7|15885.7|15892.9|15885.9|15890.2|15883.2|0
1694993400000|2023-09-17 23:30:00|15893.6|15886.6|15893.6|15886.6|15894.5|15887.5|15891.8|15884.8|0
1694993700000|2023-09-17 23:35:00|15894.5|15887.5|15894.1|15887.1|15894.5|15887.5|15893.6|15886.6|0
1694994000000|2023-09-17 23:40:00|15893.6|15886.6|15895.4|15888.4|15895.4|15888.4|15892.8|15885.8|0
1694994300000|2023-09-17 23:45:00|15895.9|15888.9|15895.4|15888.4|15897.2|15890.2|15895.4|15888.4|0
1694994600000|2023-09-17 23:50:00|15894.5|15887.5|15900.4|15893.4|15901.3|15894.3|15894.5|15887.5|0
1694994900000|2023-09-17 23:55:00|15900.9|15893.9|15902.3|15895.3|15904.1|15897.1|15900.4|15893.4|0
1694995200000|2023-09-18 00:00:00|15902.4|15895.4|15904.9|15897.9|15905|15898|15901.5|15894.5|0
1694995500000|2023-09-18 00:05:00|15904|15897|15902|15895|15905.8|15898.8|15901.3|15894.3|0
1694995800000|2023-09-18 00:10:00|15902.9|15895.9|15901.1|15894.1|15902.9|15895.9|15899.1|15892.1|0
1694996100000|2023-09-18 00:15:00|15893.3|15888.3|15896.3|15891.3|15908.8|15903.8|15891.8|15886.8|149
1694996400000|2023-09-18 00:20:00|15895.3|15890.3|15888.3|15883.3|15895.8|15890.8|15887.8|15882.8|73
1694996700000|2023-09-18 00:25:00|15887.8|15882.8|15892.3|15887.3|15894.3|15889.3|15887.3|15882.3|19
1694997000000|2023-09-18 00:30:00|15891.8|15886.8|15898.8|15893.8|15898.8|15893.8|15891.8|15886.8|28
1694997300000|2023-09-18 00:35:00|15898.3|15893.3|15893.3|15888.3|15898.8|15893.8|15891.8|15886.8|7
1694997600000|2023-09-18 00:40:00|15892.8|15887.8|15897.3|15892.3|15897.8|15892.8|15891.3|15886.3|25
1694997900000|2023-09-18 00:45:00|15896.8|15891.8|15896.3|15891.3|15901.8|15896.8|15893.3|15888.3|36
1694998200000|2023-09-18 00:50:00|15896.8|15891.8|15897.3|15892.3|15899.8|15894.8|15896.8|15891.8|7
1694998500000|2023-09-18 00:55:00|15897.8|15892.8|15896.3|15891.3|15900.3|15895.3|15896.3|15891.3|17
1694998800000|2023-09-18 01:00:00|15896.8|15891.8|15898.8|15893.8|15898.8|15893.8|15894.8|15889.8|27
1694999100000|2023-09-18 01:05:00|15898.3|15893.3|15900.3|15895.3|15902.8|15897.8|15898.3|15893.3|29
1694999400000|2023-09-18 01:10:00|15900.8|15895.8|15898.8|15893.8|15901.3|15896.3|15897.3|15892.3|7
1694999700000|2023-09-18 01:15:00|15898.3|15893.3|15889.8|15884.8|15898.8|15893.8|15888.8|15883.8|9
1695000000000|2023-09-18 01:20:00|15890.3|15885.3|15892.3|15887.3|15895.8|15890.8|15886.8|15881.8|16
1695000300000|2023-09-18 01:25:00|15891.8|15886.8|15888.8|15883.8|15894.3|15889.3|15888.8|15883.8|4
1695000600000|2023-09-18 01:30:00|15889.3|15884.3|15879.3|15874.3|15893.3|15888.3|15877.8|15872.8|42
1695000900000|2023-09-18 01:35:00|15878.8|15873.8|15890.3|15885.3|15891.3|15886.3|15873.3|15868.3|62
1695001200000|2023-09-18 01:40:00|15890.8|15885.8|15886.8|15881.8|15893.8|15888.8|15880.8|15875.8|48
1695001500000|2023-09-18 01:45:00|15887.3|15882.3|15890.3|15885.3|15891.3|15886.3|15882.3|15877.3|20
1695001800000|2023-09-18 01:50:00|15890.8|15885.8|15886.3|15881.3|15890.8|15885.8|15884.3|15879.3|4
1695002100000|2023-09-18 01:55:00|15885.8|15880.8|15879.3|15874.3|15887.3|15882.3|15875.3|15870.3|67
1695002400000|2023-09-18 02:00:00|15878.8|15873.8|15885.3|15880.3|15888.8|15883.8|15878.8|15873.8|21
1695002700000|2023-09-18 02:05:00|15884.8|15879.8|15890.8|15885.8|15891.3|15886.3|15884.3|15879.3|23
1695003000000|2023-09-18 02:10:00|15891.3|15886.3|15887.8|15882.8|15891.3|15886.3|15886.3|15881.3|3
1695003300000|2023-09-18 02:15:00|15888.3|15883.3|15889.3|15884.3|15895.3|15890.3|15886.8|15881.8|12
1695003600000|2023-09-18 02:20:00|15888.8|15883.8|15894.3|15889.3|15894.8|15889.8|15886.3|15881.3|8
1695003900000|2023-09-18 02:25:00|15894.8|15889.8|15893.8|15888.8|15895.8|15890.8|15890.3|15885.3|10
1695004200000|2023-09-18 02:30:00|15893.3|15888.3|15889.8|15884.8|15893.8|15888.8|15887.3|15882.3|5
1695004500000|2023-09-18 02:35:00|15890.3|15885.3|15897.8|15892.8|15898.8|15893.8|15890.3|15885.3|3
1695004800000|2023-09-18 02:40:00|15897.3|15892.3|15887.3|15882.3|15898.3|15893.3|15883.8|15878.8|21
1695005100000|2023-09-18 02:45:00|15886.8|15881.8|15894.3|15889.3|15894.3|15889.3|15886.3|15881.3|7
1695005400000|2023-09-18 02:50:00|15894.8|15889.8|15891.8|15886.8|15895.8|15890.8|15890.3|15885.3|3
1695005700000|2023-09-18 02:55:00|15891.3|15886.3|15893.3|15888.3|15893.3|15888.3|15890.3|15885.3|6
1695006000000|2023-09-18 03:00:00|15893.8|15888.8|15895.3|15890.3|15895.8|15890.8|15892.3|15887.3|19
1695006300000|2023-09-18 03:05:00|15894.8|15889.8|15893.8|15888.8|15895.3|15890.3|15890.8|15885.8|13
1695006600000|2023-09-18 03:10:00|15894.3|15889.3|15900.8|15895.8|15901.8|15896.8|15893.8|15888.8|28
1695006900000|2023-09-18 03:15:00|15900.3|15895.3|15903.3|15898.3|15904.3|15899.3|15899.8|15894.8|28
1695007200000|2023-09-18 03:20:00|15902.8|15897.8|15900.8|15895.8|15903.3|15898.3|15900.8|15895.8|10
1695007500000|2023-09-18 03:25:00|15899.8|15894.8|15897.8|15892.8|15899.8|15894.8|15897.3|15892.3|22
1695007800000|2023-09-18 03:30:00|15897.3|15892.3|15896.8|15891.8|15897.8|15892.8|15892.3|15887.3|23
1695008100000|2023-09-18 03:35:00|15897.3|15892.3|15896.8|15891.8|15901.3|15896.3|15895.8|15890.8|17
1695008400000|2023-09-18 03:40:00|15897.3|15892.3|15900.8|15895.8|15902.8|15897.8|15897.3|15892.3|23
1695008700000|2023-09-18 03:45:00|15901.3|15896.3|15902.3|15897.3|15902.3|15897.3|15900.8|15895.8|3
1695009000000|2023-09-18 03:50:00|15901.8|15896.8|15903.3|15898.3|15905.3|15900.3|15901.3|15896.3|8
1695009300000|2023-09-18 03:55:00|15902.8|15897.8|15900.8|15895.8|15903.3|15898.3|15900.8|15895.8|8
1695009600000|2023-09-18 04:00:00|15900.3|15895.3|15902.8|15897.8|15904.3|15899.3|15898.8|15893.8|9
1695009900000|2023-09-18 04:05:00|15901.8|15896.8|15903.3|15898.3|15903.8|15898.8|15901.8|15896.8|3
1695010200000|2023-09-18 04:10:00|15902.8|15897.8|15903.3|15898.3|15903.3|15898.3|15901.8|15896.8|3
1695010500000|2023-09-18 04:15:00|15902.8|15897.8|15907.3|15902.3|15908.3|15903.3|15901.8|15896.8|6
1695010800000|2023-09-18 04:20:00|15907.8|15902.8|15901.8|15896.8|15907.8|15902.8|15901.8|15896.8|10
1695011100000|2023-09-18 04:25:00|15901.3|15896.3|15904.3|15899.3|15905.8|15900.8|15899.3|15894.3|22
1695011400000|2023-09-18 04:30:00|15904.8|15899.8|15905.8|15900.8|15908.3|15903.3|15904.3|15899.3|24
1695011700000|2023-09-18 04:35:00|15905.3|15900.3|15904.8|15899.8|15906.8|15901.8|15903.8|15898.8|11
1695012000000|2023-09-18 04:40:00|15904.3|15899.3|15901.3|15896.3|15904.8|15899.8|15900.8|15895.8|7
1695012300000|2023-09-18 04:45:00|15901.8|15896.8|15902.3|15897.3|15902.8|15897.8|15901.3|15896.3|1
1695012600000|2023-09-18 04:50:00|15902.8|15897.8|15903.3|15898.3|15906.3|15901.3|15901.8|15896.8|22
1695012900000|2023-09-18 04:55:00|15902.8|15897.8|15895.8|15890.8|15904.3|15899.3|15895.8|15890.8|44
1695013200000|2023-09-18 05:00:00|15894.8|15889.8|15900.3|15895.3|15900.8|15895.8|15894.8|15889.8|41
1695013500000|2023-09-18 05:05:00|15899.8|15894.8|15900.3|15895.3|15901.3|15896.3|15898.8|15893.8|2
1695013800000|2023-09-18 05:10:00|15899.8|15894.8|15896.3|15891.3|15901.3|15896.3|15896.3|15891.3|10
1695014100000|2023-09-18 05:15:00|15896.8|15891.8|15897.3|15892.3|15899.3|15894.3|15895.3|15890.3|8
1695014400000|2023-09-18 05:20:00|15896.8|15891.8|15891.8|15886.8|15897.8|15892.8|15891.8|15886.8|29
1695014700000|2023-09-18 05:25:00|15891.3|15886.3|15888.3|15883.3|15891.3|15886.3|15887.8|15882.8|43
1695015000000|2023-09-18 05:30:00|15888.8|15883.8|15898.3|15893.3|15898.8|15893.8|15888.8|15883.8|38
1695015300000|2023-09-18 05:35:00|15897.8|15892.8|15898.8|15893.8|15899.8|15894.8|15894.8|15889.8|16
1695015600000|2023-09-18 05:40:00|15899.3|15894.3|15886.3|15881.3|15899.3|15894.3|15885.8|15880.8|60
1695015900000|2023-09-18 05:45:00|15886.8|15881.8|15892.3|15887.3|15892.8|15887.8|15882.8|15877.8|113
1695016200000|2023-09-18 05:50:00|15892.8|15887.8|15893.8|15888.8|15896.3|15891.3|15889.8|15884.8|52
1695016500000|2023-09-18 05:55:00|15894.3|15889.3|15883.3|15878.3|15894.3|15889.3|15882.8|15877.8|46
1695016800000|2023-09-18 06:00:00|15882.2|15879.4|15865.7|15862.9|15886.7|15883.9|15863.2|15860.4|487
1695017100000|2023-09-18 06:05:00|15865.2|15862.4|15865.2|15862.4|15872.7|15869.9|15862.7|15859.9|264
1695017400000|2023-09-18 06:10:00|15864.7|15861.9|15878.7|15875.9|15883.7|15880.9|15864.7|15861.9|274
1695017700000|2023-09-18 06:15:00|15879.2|15876.4|15879.2|15876.4|15881.7|15878.9|15878.7|15875.9|70
1695018000000|2023-09-18 06:20:00|15879.7|15876.9|15875.7|15872.9|15881.7|15878.9|15873.7|15870.9|181
1695018300000|2023-09-18 06:25:00|15874.7|15871.9|15871.2|15868.4|15879.7|15876.9|15870.7|15867.9|169
1695018600000|2023-09-18 06:30:00|15871.7|15868.9|15853.7|15850.9|15872.2|15869.4|15852.7|15849.9|366
1695018900000|2023-09-18 06:35:00|15853.2|15850.4|15851.7|15848.9|15853.7|15850.9|15847.2|15844.4|247
1695019200000|2023-09-18 06:40:00|15852.2|15849.4|15851.2|15848.4|15855.2|15852.4|15848.7|15845.9|207
1695019500000|2023-09-18 06:45:00|15850.7|15847.9|15858.2|15855.4|15861.7|15858.9|15850.2|15847.4|280
1695019800000|2023-09-18 06:50:00|15857.7|15854.9|15867.7|15864.9|15867.7|15864.9|15855.7|15852.9|156
1695020100000|2023-09-18 06:55:00|15867.2|15864.4|15868.7|15865.9|15869.7|15866.9|15862.2|15859.4|196
1695020400000|2023-09-18 07:00:00|15868|15866.6|15859.5|15858.1|15879.5|15878.1|15854.7|15853.3|1644
1695020700000|2023-09-18 07:05:00|15861.5|15860.1|15840|15838.6|15865|15863.6|15837.5|15836.1|996
1695021000000|2023-09-18 07:10:00|15838|15836.6|15841.5|15840.1|15857|15855.6|15837|15835.6|813
1695021300000|2023-09-18 07:15:00|15841|15839.6|15834.5|15833.1|15845|15843.6|15829|15827.6|806
1695021600000|2023-09-18 07:20:00|15835|15833.6|15855.5|15854.1|15857|15855.6|15832.5|15831.1|698
1695021900000|2023-09-18 07:25:00|15856|15854.6|15847|15845.6|15859.5|15858.1|15834.5|15833.1|521
1695022200000|2023-09-18 07:30:00|15846.5|15845.1|15864.5|15863.1|15876.5|15875.1|15846|15844.6|774
1695022500000|2023-09-18 07:35:00|15865|15863.6|15845.5|15844.1|15865|15863.6|15843.5|15842.1|328
1695022800000|2023-09-18 07:40:00|15845|15843.6|15847.9|15846.5|15855|15853.6|15836.9|15835.5|309
1695023100000|2023-09-18 07:45:00|15848.4|15847|15869.4|15868|15871.9|15870.5|15844.9|15843.5|353
1695023400000|2023-09-18 07:50:00|15869.9|15868.5|15845.4|15844|15874.9|15873.5|15841.9|15840.5|429
1695023700000|2023-09-18 07:55:00|15845.9|15844.5|15855.9|15854.5|15863.4|15862|15840.4|15839|334
1695024000000|2023-09-18 08:00:00|15856.4|15855|15842.9|15841.5|15859.4|15858|15838.9|15837.5|377
1695024300000|2023-09-18 08:05:00|15843.4|15842|15841.9|15840.5|15848.4|15847|15834.9|15833.5|333
1695024600000|2023-09-18 08:10:00|15840.9|15839.5|15835.9|15834.5|15845.4|15844|15830.4|15829|340
1695024900000|2023-09-18 08:15:00|15836.4|15835|15823.9|15822.5|15837.9|15836.5|15820.4|15819|405
1695025200000|2023-09-18 08:20:00|15824.4|15823|15818.4|15817|15826.9|15825.5|15814.9|15813.5|414
1695025500000|2023-09-18 08:25:00|15817.9|15816.5|15812.9|15811.5|15821.4|15820|15810.4|15809|447
1695025800000|2023-09-18 08:30:00|15812.4|15811|15823.9|15822.5|15832.9|15831.5|15810.4|15809|600
1695026100000|2023-09-18 08:35:00|15823.4|15822|15834.9|15833.5|15834.9|15833.5|15815.4|15814|315
1695026400000|2023-09-18 08:40:00|15834.4|15833|15827.4|15826|15839.9|15838.5|15822.9|15821.5|392
1695026700000|2023-09-18 08:45:00|15827.9|15826.5|15820.9|15819.5|15830.9|15829.5|15820.4|15819|244
1695027000000|2023-09-18 08:50:00|15820.4|15819|15822.9|15821.5|15829.4|15828|15819.9|15818.5|191
1695027300000|2023-09-18 08:55:00|15822.4|15821|15810.9|15809.5|15822.9|15821.5|15808.4|15807|265
1695027600000|2023-09-18 09:00:00|15810.4|15809|15807.9|15806.5|15818.9|15817.5|15805.9|15804.5|604
1695027900000|2023-09-18 09:05:00|15807.4|15806|15821.9|15820.5|15822.9|15821.5|15805.4|15804|265
1695028200000|2023-09-18 09:10:00|15821.4|15820|15806.9|15805.5|15821.9|15820.5|15801.4|15800|423
1695028500000|2023-09-18 09:15:00|15804.9|15803.5|15805.9|15804.5|15812.9|15811.5|15802.9|15801.5|201
1695028800000|2023-09-18 09:20:00|15805.4|15804|15802.4|15801|15809.4|15808|15796.9|15795.5|415
1695029100000|2023-09-18 09:25:00|15801.9|15800.5|15800.9|15799.5|15803.4|15802|15795.9|15794.5|319
1695029400000|2023-09-18 09:30:00|15800.4|15799|15802.9|15801.5|15806.9|15805.5|15791.4|15790|385
1695029700000|2023-09-18 09:35:00|15802.4|15801|15798.4|15797|15803.9|15802.5|15791.9|15790.5|263
1695030000000|2023-09-18 09:40:00|15797.9|15796.5|15794.4|15793|15805.4|15804|15792.4|15791|270
1695030300000|2023-09-18 09:45:00|15793.9|15792.5|15808.9|15807.5|15809.9|15808.5|15793.4|15792|393
1695030600000|2023-09-18 09:50:00|15808.4|15807|15797.9|15796.5|15808.4|15807|15791.4|15790|560
1695030900000|2023-09-18 09:55:00|15797.4|15796|15797.4|15796|15798.9|15797.5|15793.4|15792|268
1695031200000|2023-09-18 10:00:00|15796.9|15795.5|15799.4|15798|15806.9|15805.5|15792.9|15791.5|367
1695031500000|2023-09-18 10:05:00|15799.9|15798.5|15791.9|15790.5|15800.4|15799|15789.4|15788|409
1695031800000|2023-09-18 10:10:00|15791.4|15790|15789.4|15788|15792.9|15791.5|15782.9|15781.5|380
1695032100000|2023-09-18 10:15:00|15788.9|15787.5|15798.9|15797.5|15798.9|15797.5|15786.4|15785|235
1695032400000|2023-09-18 10:20:00|15798.4|15797|15803.9|15802.5|15806.4|15805|15793.9|15792.5|298
1695032700000|2023-09-18 10:25:00|15804.4|15803|15794.4|15793|15804.9|15803.5|15791.9|15790.5|254
1695033000000|2023-09-18 10:30:00|15793.9|15792.5|15806.9|15805.5|15808.4|15807|15791.9|15790.5|171
1695033300000|2023-09-18 10:35:00|15806.4|15805|15804.9|15803.5|15809.9|15808.5|15798.9|15797.5|327
1695033600000|2023-09-18 10:40:00|15804.4|15803|15797.9|15796.5|15804.4|15803|15795.9|15794.5|255
1695033900000|2023-09-18 10:45:00|15798.4|15797|15806.9|15805.5|15810.9|15809.5|15797.4|15796|210
1695034200000|2023-09-18 10:50:00|15807.9|15806.5|15809.9|15808.5|15817.9|15816.5|15806.9|15805.5|352
1695034500000|2023-09-18 10:55:00|15809.4|15808|15813.9|15812.5|15815.9|15814.5|15806.4|15805|243
1695034800000|2023-09-18 11:00:00|15813.4|15812|15803.9|15802.5|15815.9|15814.5|15803.9|15802.5|284
1695035100000|2023-09-18 11:05:00|15803.4|15802|15788.4|15787|15803.9|15802.5|15786.9|15785.5|306
1695035400000|2023-09-18 11:10:00|15788.9|15787.5|15792.9|15791.5|15798.9|15797.5|15786.9|15785.5|207
1695035700000|2023-09-18 11:15:00|15792.4|15791|15802.4|15801|15803.4|15802|15790.4|15789|385
1695036000000|2023-09-18 11:20:00|15801.9|15800.5|15782.9|15781.5|15802.4|15801|15782.4|15781|332
1695036300000|2023-09-18 11:25:00|15783.4|15782|15781.9|15780.5|15786.9|15785.5|15778.4|15777|275
1695036600000|2023-09-18 11:30:00|15782.4|15781|15765.4|15764|15782.4|15781|15762.9|15761.5|621
1695036900000|2023-09-18 11:35:00|15764.9|15763.5|15758.9|15757.5|15769.9|15768.5|15756.4|15755|517
1695037200000|2023-09-18 11:40:00|15758.4|15757|15753.9|15752.5|15758.9|15757.5|15750.9|15749.5|699
1695037500000|2023-09-18 11:45:00|15753.4|15752|15748.5|15747.1|15756.5|15755.1|15748|15746.6|539
1695037800000|2023-09-18 11:50:00|15748|15746.6|15751|15749.6|15758|15756.6|15744.5|15743.1|467
1695038100000|2023-09-18 11:55:00|15750.5|15749.1|15756|15754.6|15759|15757.6|15750|15748.6|610
1695038400000|2023-09-18 12:00:00|15755.5|15754.1|15773|15771.6|15778|15776.6|15754|15752.6|906
1695038700000|2023-09-18 12:05:00|15772.5|15771.1|15769.5|15768.1|15775|15773.6|15758.5|15757.1|599
1695039000000|2023-09-18 12:10:00|15770|15768.6|15770|15768.6|15778|15776.6|15764|15762.6|234
1695039300000|2023-09-18 12:15:00|15769.5|15768.1|15780.5|15779.1|15781|15779.6|15769.5|15768.1|405
1695039600000|2023-09-18 12:20:00|15780|15778.6|15781|15779.6|15787|15785.6|15776|15774.6|427
1695039900000|2023-09-18 12:25:00|15781.5|15780.1|15776|15774.6|15784|15782.6|15776|15774.6|290
1695040200000|2023-09-18 12:30:00|15776.5|15775.1|15768.5|15767.1|15777|15775.6|15767|15765.6|198
1695040500000|2023-09-18 12:35:00|15768|15766.6|15767|15765.6|15775.5|15774.1|15760|15758.6|289
1695040800000|2023-09-18 12:40:00|15767.5|15766.1|15764.5|15763.1|15770|15768.6|15759.5|15758.1|247
1695041100000|2023-09-18 12:45:00|15764|15762.6|15777|15775.6|15778.5|15777.1|15763|15761.6|262
1695041400000|2023-09-18 12:50:00|15776.5|15775.1|15758.5|15757.1|15777|15775.6|15758|15756.6|288
1695041700000|2023-09-18 12:55:00|15759|15757.6|15769|15767.6|15771.5|15770.1|15756.5|15755.1|215
1695042000000|2023-09-18 13:00:00|15770|15768.6|15763|15761.6|15773|15771.6|15762|15760.6|239
1695042300000|2023-09-18 13:05:00|15763.5|15762.1|15754|15752.6|15766|15764.6|15753|15751.6|235
1695042600000|2023-09-18 13:10:00|15753.5|15752.1|15763.5|15762.1|15769|15767.6|15753.5|15752.1|243
1695042900000|2023-09-18 13:15:00|15763|15761.6|15773.5|15772.1|15779|15777.6|15763|15761.6|291
1695043200000|2023-09-18 13:20:00|15773|15771.6|15764|15762.6|15779|15777.6|15764|15762.6|289
1695043500000|2023-09-18 13:25:00|15763.5|15762.1|15759|15757.6|15765|15763.6|15755.5|15754.1|162
1695043800000|2023-09-18 13:30:00|15758.5|15757.1|15772.5|15771.1|15773.5|15772.1|15748.5|15747.1|748
1695044100000|2023-09-18 13:35:00|15772|15770.6|15739|15737.6|15774|15772.6|15738|15736.6|844
1695044400000|2023-09-18 13:40:00|15738.5|15737.1|15727|15725.6|15747|15745.6|15719|15717.6|1081
1695044700000|2023-09-18 13:45:00|15726.5|15725.1|15721.5|15720.1|15737.5|15736.1|15717|15715.6|780
1695045000000|2023-09-18 13:50:00|15721|15719.6|15726|15724.6|15735|15733.6|15717|15715.6|853
1695045300000|2023-09-18 13:55:00|15726.5|15725.1|15729.5|15728.1|15730|15728.6|15711|15709.6|584
1695045600000|2023-09-18 14:00:00|15730|15728.6|15728.5|15727.1|15743|15741.6|15726|15724.6|520
1695045900000|2023-09-18 14:05:00|15728|15726.6|15720|15718.6|15732|15730.6|15711|15709.6|446
1695046200000|2023-09-18 14:10:00|15720.5|15719.1|15721.9|15720.5|15733.4|15732|15715.4|15714|627
1695046500000|2023-09-18 14:15:00|15721.4|15720|15732.9|15731.5|15738.4|15737|15720.9|15719.5|489
1695046800000|2023-09-18 14:20:00|15733.4|15732|15736.9|15735.5|15739.4|15738|15728.9|15727.5|403
1695047100000|2023-09-18 14:25:00|15737.4|15736|15716.4|15715|15745.4|15744|15704.4|15703|1042
1695047400000|2023-09-18 14:30:00|15715.9|15714.5|15738.4|15737|15738.9|15737.5|15712.9|15711.5|652
1695047700000|2023-09-18 14:35:00|15738.9|15737.5|15721.4|15720|15743.9|15742.5|15719.4|15718|504
1695048000000|2023-09-18 14:40:00|15722.4|15721|15723.4|15722|15726.4|15725|15708.4|15707|597
1695048300000|2023-09-18 14:45:00|15722.9|15721.5|15724.4|15723|15730.4|15729|15719.4|15718|378
1695048600000|2023-09-18 14:50:00|15724.9|15723.5|15712.4|15711|15726.4|15725|15706.4|15705|601
1695048900000|2023-09-18 14:55:00|15713.4|15712|15718.4|15717|15724.9|15723.5|15711.4|15710|309
1695049200000|2023-09-18 15:00:00|15717.9|15716.5|15713.4|15712|15718.4|15717|15708.4|15707|348
1695049500000|2023-09-18 15:05:00|15712.9|15711.5|15700.9|15699.5|15714.4|15713|15699.4|15698|675
1695049800000|2023-09-18 15:10:00|15700.4|15699|15698.9|15697.5|15704.4|15703|15692.4|15691|672
1695050100000|2023-09-18 15:15:00|15698.4|15697|15709.4|15708|15709.9|15708.5|15695.4|15694|592
1695050400000|2023-09-18 15:20:00|15709.9|15708.5|15713.9|15712.5|15714.4|15713|15706.4|15705|692
1695050700000|2023-09-18 15:25:00|15714.4|15713|15719.4|15718|15721.9|15720.5|15709.4|15708|1130
1695051000000|2023-09-18 15:30:00|15720.1|15717.3|15732.1|15729.3|15737.6|15734.8|15720.1|15717.3|1644
1695051300000|2023-09-18 15:35:00|15732.6|15729.8|15735.6|15732.8|15737.1|15734.3|15722.6|15719.8|1031
1695051600000|2023-09-18 15:40:00|15736.1|15733.3|15739.1|15736.3|15741.1|15738.3|15733.6|15730.8|298
1695051900000|2023-09-18 15:45:00|15739.6|15736.8|15735.6|15732.8|15742.1|15739.3|15734.6|15731.8|321
1695052200000|2023-09-18 15:50:00|15735.1|15732.3|15741.1|15738.3|15741.1|15738.3|15734.1|15731.3|160
1695052500000|2023-09-18 15:55:00|15742.6|15739.8|15744.1|15741.3|15746.1|15743.3|15740.6|15737.8|216
1695052800000|2023-09-18 16:00:00|15744.6|15741.8|15748.1|15745.3|15749.1|15746.3|15741.6|15738.8|180
1695053100000|2023-09-18 16:05:00|15747.6|15744.8|15736.1|15733.3|15747.6|15744.8|15735.6|15732.8|273
1695053400000|2023-09-18 16:10:00|15735.6|15732.8|15733.6|15730.8|15735.6|15732.8|15730.6|15727.8|198
1695053700000|2023-09-18 16:15:00|15733.1|15730.3|15736.1|15733.3|15738.1|15735.3|15731.1|15728.3|200
1695054000000|2023-09-18 16:20:00|15735.6|15732.8|15732.1|15729.3|15737.6|15734.8|15727.1|15724.3|205
1695054300000|2023-09-18 16:25:00|15731.6|15728.8|15735.1|15732.3|15737.6|15734.8|15731.1|15728.3|102
1695054600000|2023-09-18 16:30:00|15736.1|15733.3|15738.1|15735.3|15741.6|15738.8|15735.6|15732.8|137
1695054900000|2023-09-18 16:35:00|15738.6|15735.8|15736.1|15733.3|15741.1|15738.3|15734.1|15731.3|76
1695055200000|2023-09-18 16:40:00|15735.6|15732.8|15734.1|15731.3|15738.6|15735.8|15733.1|15730.3|92
1695055500000|2023-09-18 16:45:00|15734.6|15731.8|15737.1|15734.3|15737.1|15734.3|15733.1|15730.3|48
1695055800000|2023-09-18 16:50:00|15736.6|15733.8|15734.6|15731.8|15737.1|15734.3|15734.1|15731.3|55
1695056100000|2023-09-18 16:55:00|15735.1|15732.3|15731.6|15728.8|15738.1|15735.3|15731.6|15728.8|212
1695056400000|2023-09-18 17:00:00|15732.1|15729.3|15736.6|15733.8|15739.1|15736.3|15731.6|15728.8|121
1695056700000|2023-09-18 17:05:00|15737.1|15734.3|15736.1|15733.3|15740.1|15737.3|15734.6|15731.8|102
1695057000000|2023-09-18 17:10:00|15735.6|15732.8|15732.1|15729.3|15737.1|15734.3|15732.1|15729.3|93
1695057300000|2023-09-18 17:15:00|15732.6|15729.8|15732.1|15729.3|15733.1|15730.3|15728.1|15725.3|168
1695057600000|2023-09-18 17:20:00|15731.6|15728.8|15735.1|15732.3|15735.1|15732.3|15731.1|15728.3|72
1695057900000|2023-09-18 17:25:00|15737.1|15734.3|15734.6|15731.8|15739.1|15736.3|15733.1|15730.3|107
1695058200000|2023-09-18 17:30:00|15735.1|15732.3|15740.1|15737.3|15740.1|15737.3|15734.1|15731.3|76
1695058500000|2023-09-18 17:35:00|15739.6|15736.8|15737.1|15734.3|15740.1|15737.3|15736.1|15733.3|85
1695058800000|2023-09-18 17:40:00|15736.1|15733.3|15734.6|15731.8|15739.1|15736.3|15734.1|15731.3|93
1695059100000|2023-09-18 17:45:00|15735.1|15732.3|15734.1|15731.3|15735.1|15732.3|15731.1|15728.3|63
1695059400000|2023-09-18 17:50:00|15734.6|15731.8|15732.1|15729.3|15735.6|15732.8|15730.1|15727.3|99
1695059700000|2023-09-18 17:55:00|15731.6|15728.8|15730.1|15727.3|15734.1|15731.3|15729.1|15726.3|72
1695060000000|2023-09-18 18:00:00|15730.6|15727.8|15734.1|15731.3|15735.1|15732.3|15730.1|15727.3|47
1695060300000|2023-09-18 18:05:00|15733.6|15730.8|15734.6|15731.8|15735.6|15732.8|15731.6|15728.8|112
1695060600000|2023-09-18 18:10:00|15735.1|15732.3|15735.6|15732.8|15736.1|15733.3|15733.1|15730.3|47
1695060900000|2023-09-18 18:15:00|15736.1|15733.3|15734.1|15731.3|15737.1|15734.3|15733.6|15730.8|50
1695061200000|2023-09-18 18:20:00|15734.6|15731.8|15733.6|15730.8|15736.1|15733.3|15733.1|15730.3|43
1695061500000|2023-09-18 18:25:00|15733.1|15730.3|15732.1|15729.3|15734.1|15731.3|15731.1|15728.3|70
1695061800000|2023-09-18 18:30:00|15731.6|15728.8|15735.1|15732.3|15737.1|15734.3|15731.6|15728.8|55
1695062100000|2023-09-18 18:35:00|15735.6|15732.8|15733.1|15730.3|15736.1|15733.3|15733.1|15730.3|54
1695062400000|2023-09-18 18:40:00|15733.6|15730.8|15734.1|15731.3|15736.1|15733.3|15732.6|15729.8|30
1695062700000|2023-09-18 18:45:00|15734.6|15731.8|15731.6|15728.8|15736.1|15733.3|15731.1|15728.3|62
1695063000000|2023-09-18 18:50:00|15731.1|15728.3|15719.1|15716.3|15731.6|15728.8|15718.1|15715.3|144
1695063300000|2023-09-18 18:55:00|15718.6|15715.8|15721.1|15718.3|15723.6|15720.8|15716.1|15713.3|182
1695063600000|2023-09-18 19:00:00|15720.6|15717.8|15722.1|15719.3|15724.1|15721.3|15719.1|15716.3|87
1695063900000|2023-09-18 19:05:00|15722.6|15719.8|15725.1|15722.3|15727.1|15724.3|15722.1|15719.3|87
1695064200000|2023-09-18 19:10:00|15726.1|15723.3|15723.6|15720.8|15726.1|15723.3|15720.6|15717.8|52
1695064500000|2023-09-18 19:15:00|15724.1|15721.3|15722.6|15719.8|15725.1|15722.3|15720.6|15717.8|63
1695064800000|2023-09-18 19:20:00|15723.1|15720.3|15715.6|15712.8|15723.1|15720.3|15715.1|15712.3|68
1695065100000|2023-09-18 19:25:00|15715.1|15712.3|15718.6|15715.8|15719.1|15716.3|15715.1|15712.3|110
1695065400000|2023-09-18 19:30:00|15718.1|15715.3|15713.6|15710.8|15719.1|15716.3|15711.6|15708.8|131
1695065700000|2023-09-18 19:35:00|15713.1|15710.3|15710.1|15707.3|15713.6|15710.8|15709.1|15706.3|155
1695066000000|2023-09-18 19:40:00|15710.6|15707.8|15712.1|15709.3|15715.1|15712.3|15710.1|15707.3|149
1695066300000|2023-09-18 19:45:00|15711.6|15708.8|15714.1|15711.3|15716.1|15713.3|15711.1|15708.3|122
1695066600000|2023-09-18 19:50:00|15714.6|15711.8|15715.1|15712.3|15717.1|15714.3|15713.1|15710.3|202
1695066900000|2023-09-18 19:55:00|15715.6|15712.8|15724.6|15721.8|15725.1|15722.3|15715.6|15712.8|322
1695067200000|2023-09-18 20:00:00|15727.6|15720.6|15723.7|15716.7|15731.4|15724.4|15723.7|15716.7|11
1695067500000|2023-09-18 20:05:00|15724.6|15717.6|15728.1|15721.1|15728.1|15721.1|15724.6|15717.6|0
1695067800000|2023-09-18 20:10:00|15727.2|15720.2|15731.6|15724.6|15734.3|15727.3|15727.2|15720.2|0
1695068100000|2023-09-18 20:15:00|15730.7|15723.7|15729.6|15722.6|15731.4|15724.4|15729.6|15722.6|0
1695068400000|2023-09-18 20:20:00|15728.7|15721.7|15734|15727|15734|15727|15728.7|15721.7|0
1695068700000|2023-09-18 20:25:00|15734.3|15727.3|15733.7|15726.7|15734.3|15727.3|15732.8|15725.8|0
1695069000000|2023-09-18 20:30:00|15732.8|15725.8|15732.9|15725.9|15732.9|15725.9|15731.9|15724.9|0
1695069300000|2023-09-18 20:35:00|15732|15725|15732|15725|15732.8|15725.8|15731.9|15724.9|0
1695069600000|2023-09-18 20:40:00|15731.4|15724.4|15730.5|15723.5|15732.3|15725.3|15730.5|15723.5|0
1695069900000|2023-09-18 20:45:00|15730.9|15723.9|15730.5|15723.5|15730.9|15723.9|15728.8|15721.8|0
1695070200000|2023-09-18 20:50:00|15729.6|15722.6|15731.4|15724.4|15731.4|15724.4|15729.2|15722.2|0
1695070500000|2023-09-18 20:55:00|15730.5|15723.5|15729|15722|15732.2|15725.2|15729|15722|0
1695070800000|2023-09-18 21:00:00|15729.2|15722.2|15727.9|15720.9|15729.2|15722.2|15727|15720|0
1695071100000|2023-09-18 21:05:00|15726.8|15719.8|15727.4|15720.4|15727.7|15720.7|15726.6|15719.6|0
1695071400000|2023-09-18 21:10:00|15727.6|15720.6|15728.3|15721.3|15728.5|15721.5|15727.4|15720.4|0
1695071700000|2023-09-18 21:15:00|15728.2|15721.2|15728.2|15721.2|15728.3|15721.3|15728.2|15721.2|0
1695072000000|2023-09-18 21:20:00|15728.1|15721.1|15728.1|15721.1|15728.2|15721.2|15727.6|15720.6|0
1695072300000|2023-09-18 21:25:00|15728.2|15721.2|15726.3|15719.3|15728.3|15721.3|15726.3|15719.3|0
1695072600000|2023-09-18 21:30:00|15727.3|15720.3|15728.7|15721.7|15729|15722|15727.3|15720.3|0
1695072900000|2023-09-18 21:35:00|15728.9|15721.9|15729.2|15722.2|15729.2|15722.2|15728.9|15721.9|0
1695073200000|2023-09-18 21:40:00|15729.1|15722.1|15728.6|15721.6|15729.1|15722.1|15728.6|15721.6|0
1695073500000|2023-09-18 21:45:00|15729|15722|15729.5|15722.5|15729.5|15722.5|15729|15722|0
1695073800000|2023-09-18 21:50:00|15729.6|15722.6|15729.2|15722.2|15729.7|15722.7|15729.1|15722.1|0
1695074100000|2023-09-18 21:55:00|15729.6|15722.6|15728.9|15721.9|15729.6|15722.6|15728.6|15721.6|0
1695074400000|2023-09-18 22:00:00|15732.3|15725.3|15733.5|15726.5|15734|15727|15729.1|15722.1|0
1695074700000|2023-09-18 22:05:00|15732.6|15725.6|15731.7|15724.7|15732.6|15725.6|15731.7|15724.7|0
1695075000000|2023-09-18 22:10:00|15731.8|15724.8|15735.3|15728.3|15736.2|15729.2|15731.8|15724.8|0
1695075300000|2023-09-18 22:15:00|15735.2|15728.2|15736.9|15729.9|15738.3|15731.3|15734.4|15727.4|0
1695075600000|2023-09-18 22:20:00|15736.8|15729.8|15737.1|15730.1|15738|15731|15736.3|15729.3|0
1695075900000|2023-09-18 22:25:00|15738|15731|15738.3|15731.3|15738.3|15731.3|15737.1|15730.1|0
1695076200000|2023-09-18 22:30:00|15737.4|15730.4|15736.6|15729.6|15737.4|15730.4|15735.7|15728.7|0
1695076500000|2023-09-18 22:35:00|15735.7|15728.7|15736.6|15729.6|15736.6|15729.6|15735.7|15728.7|0
1695076800000|2023-09-18 22:40:00|15735.7|15728.7|15735.7|15728.7|15736.6|15729.6|15735.7|15728.7|0
1695077100000|2023-09-18 22:45:00|15736.6|15729.6|15736.6|15729.6|15736.6|15729.6|15735.7|15728.7|0
1695077400000|2023-09-18 22:50:00|15735.7|15728.7|15735.7|15728.7|15736.5|15729.5|15734.8|15727.8|0
1695077700000|2023-09-18 22:55:00|15737.4|15730.4|15736.5|15729.5|15737.4|15730.4|15736.5|15729.5|0
1695078000000|2023-09-18 23:00:00|15735.6|15728.6|15737.4|15730.4|15738.3|15731.3|15735.6|15728.6|0
1695078300000|2023-09-18 23:05:00|15738.3|15731.3|15736.5|15729.5|15738.3|15731.3|15735.7|15728.7|0
1695078600000|2023-09-18 23:10:00|15737.4|15730.4|15735.6|15728.6|15737.4|15730.4|15735.6|15728.6|0
1695078900000|2023-09-18 23:15:00|15736.5|15729.5|15735.6|15728.6|15736.5|15729.5|15734.8|15727.8|0
1695079200000|2023-09-18 23:20:00|15736.5|15729.5|15736.5|15729.5|15736.5|15729.5|15735.6|15728.6|0
1695079500000|2023-09-18 23:25:00|15735.6|15728.6|15734.8|15727.8|15735.6|15728.6|15734.8|15727.8|0
1695079800000|2023-09-18 23:30:00|15735.6|15728.6|15733|15726|15735.6|15728.6|15732.5|15725.5|0
1695080100000|2023-09-18 23:35:00|15733.8|15726.8|15734.3|15727.3|15734.7|15727.7|15733.8|15726.8|0
1695080400000|2023-09-18 23:40:00|15733.8|15726.8|15734.7|15727.7|15735.6|15728.6|15733.8|15726.8|0
1695080700000|2023-09-18 23:45:00|15735.6|15728.6|15734.7|15727.7|15735.6|15728.6|15734.7|15727.7|0
1695081000000|2023-09-18 23:50:00|15733.8|15726.8|15733.8|15726.8|15734.7|15727.7|15733|15726|0
1695081300000|2023-09-18 23:55:00|15734.7|15727.7|15735.6|15728.6|15735.6|15728.6|15733.8|15726.8|0
1695081600000|2023-09-19 00:00:00|15734.7|15727.7|15739.2|15732.2|15740.8|15733.8|15734.7|15727.7|0
1695081900000|2023-09-19 00:05:00|15740.1|15733.1|15739.2|15732.2|15741|15734|15738.3|15731.3|0
1695082200000|2023-09-19 00:10:00|15740.1|15733.1|15739.2|15732.2|15740.9|15733.9|15738.3|15731.3|0
1695082500000|2023-09-19 00:15:00|15738.3|15731.3|15737.5|15732.5|15740.5|15735.5|15729|15724|115
1695082800000|2023-09-19 00:20:00|15738|15733|15728.5|15723.5|15740|15735|15727.5|15722.5|78
1695083100000|2023-09-19 00:25:00|15729|15724|15733|15728|15734.5|15729.5|15726.5|15721.5|21
1695083400000|2023-09-19 00:30:00|15733.5|15728.5|15736.5|15731.5|15738|15733|15731.5|15726.5|28
1695083700000|2023-09-19 00:35:00|15734|15729|15736|15731|15736.5|15731.5|15725|15720|52
1695084000000|2023-09-19 00:40:00|15735.5|15730.5|15734|15729|15740|15735|15733.5|15728.5|27
1695084300000|2023-09-19 00:45:00|15733.5|15728.5|15736|15731|15738|15733|15730.5|15725.5|34
1695084600000|2023-09-19 00:50:00|15736.5|15731.5|15741|15736|15745.5|15740.5|15735.5|15730.5|51
1695084900000|2023-09-19 00:55:00|15740.5|15735.5|15743|15738|15743.5|15738.5|15739.5|15734.5|21
1695085200000|2023-09-19 01:00:00|15742.5|15737.5|15744|15739|15748|15743|15742|15737|45
1695085500000|2023-09-19 01:05:00|15744.5|15739.5|15742.5|15737.5|15745.5|15740.5|15738|15733|27
1695085800000|2023-09-19 01:10:00|15742|15737|15737|15732|15745.5|15740.5|15736|15731|30
1695086100000|2023-09-19 01:15:00|15737.5|15732.5|15736.5|15731.5|15737.5|15732.5|15732.5|15727.5|34
1695086400000|2023-09-19 01:20:00|15737|15732|15737|15732|15738.5|15733.5|15735|15730|14
1695086700000|2023-09-19 01:25:00|15737.5|15732.5|15731|15726|15738.5|15733.5|15730.5|15725.5|23
1695087000000|2023-09-19 01:30:00|15730.5|15725.5|15722.5|15717.5|15731|15726|15722.5|15717.5|24
1695087300000|2023-09-19 01:35:00|15723|15718|15720|15715|15727.5|15722.5|15719.5|15714.5|25
1695087600000|2023-09-19 01:40:00|15720.5|15715.5|15724.5|15719.5|15725.5|15720.5|15719.5|15714.5|25
1695087900000|2023-09-19 01:45:00|15725|15720|15723|15718|15725|15720|15719.5|15714.5|28
1695088200000|2023-09-19 01:50:00|15723.5|15718.5|15718|15713|15723.5|15718.5|15716|15711|16
1695088500000|2023-09-19 01:55:00|15718.5|15713.5|15719|15714|15721.5|15716.5|15717.5|15712.5|13
1695088800000|2023-09-19 02:00:00|15718.5|15713.5|15721.5|15716.5|15722|15717|15717.5|15712.5|18
1695089100000|2023-09-19 02:05:00|15721|15716|15725|15720|15726|15721|15720|15715|12
1695089400000|2023-09-19 02:10:00|15725.5|15720.5|15727.5|15722.5|15728|15723|15724|15719|16
1695089700000|2023-09-19 02:15:00|15727|15722|15727|15722|15729.5|15724.5|15726|15721|0
1695090000000|2023-09-19 02:20:00|15727.5|15722.5|15722.5|15717.5|15729|15724|15720.5|15715.5|2
1695090300000|2023-09-19 02:25:00|15723|15718|15723|15718|15724|15719|15720|15715|19
1695090600000|2023-09-19 02:30:00|15723.5|15718.5|15724.5|15719.5|15725|15720|15719.5|15714.5|19
1695090900000|2023-09-19 02:35:00|15724|15719|15729.5|15724.5|15729.5|15724.5|15723.5|15718.5|14
1695091200000|2023-09-19 02:40:00|15729|15724|15728.5|15723.5|15731|15726|15727.5|15722.5|20
1695091500000|2023-09-19 02:45:00|15729|15724|15727|15722|15730.5|15725.5|15726.5|15721.5|8
1695091800000|2023-09-19 02:50:00|15726.5|15721.5|15727.5|15722.5|15728.5|15723.5|15726.5|15721.5|2
1695092100000|2023-09-19 02:55:00|15727|15722|15730.5|15725.5|15730.5|15725.5|15726.5|15721.5|7
1695092400000|2023-09-19 03:00:00|15730|15725|15729|15724|15730.5|15725.5|15727.5|15722.5|12
1695092700000|2023-09-19 03:05:00|15728.5|15723.5|15729.5|15724.5|15731|15726|15728|15723|6
1695093000000|2023-09-19 03:10:00|15729|15724|15728|15723|15729|15724|15727.5|15722.5|2
1695093300000|2023-09-19 03:15:00|15727.5|15722.5|15729|15724|15732.5|15727.5|15727.5|15722.5|10
1695093600000|2023-09-19 03:20:00|15729.5|15724.5|15729|15724|15731|15726|15728|15723|3
1695093900000|2023-09-19 03:25:00|15729.5|15724.5|15728.5|15723.5|15731|15726|15728|15723|6
1695094200000|2023-09-19 03:30:00|15729|15724|15733|15728|15733|15728|15728|15723|5
1695094500000|2023-09-19 03:35:00|15732.5|15727.5|15732.5|15727.5|15733.5|15728.5|15730.5|15725.5|5
1695094800000|2023-09-19 03:40:00|15732|15727|15733.5|15728.5|15733.5|15728.5|15731.5|15726.5|10
1695095100000|2023-09-19 03:45:00|15733|15728|15732.5|15727.5|15733.5|15728.5|15731.5|15726.5|17
1695095400000|2023-09-19 03:50:00|15733|15728|15733|15728|15734.5|15729.5|15732.5|15727.5|10
1695095700000|2023-09-19 03:55:00|15732.5|15727.5|15733.5|15728.5|15733.5|15728.5|15731|15726|12
1695096000000|2023-09-19 04:00:00|15734|15729|15731.5|15726.5|15734|15729|15730|15725|24
1695096300000|2023-09-19 04:05:00|15732|15727|15731|15726|15732.5|15727.5|15730.5|15725.5|6
1695096600000|2023-09-19 04:10:00|15731.5|15726.5|15733.5|15728.5|15733.5|15728.5|15729.5|15724.5|14
1695096900000|2023-09-19 04:15:00|15733|15728|15731.5|15726.5|15734|15729|15730.5|15725.5|13
1695097200000|2023-09-19 04:20:00|15731|15726|15730.5|15725.5|15731|15726|15729.5|15724.5|8
1695097500000|2023-09-19 04:25:00|15730|15725|15729.5|15724.5|15730.5|15725.5|15729.5|15724.5|6
1695097800000|2023-09-19 04:30:00|15728.5|15723.5|15723|15718|15728.5|15723.5|15721.5|15716.5|26
1695098100000|2023-09-19 04:35:00|15723.5|15718.5|15723|15718|15724|15719|15722.5|15717.5|4
1695098400000|2023-09-19 04:40:00|15722.5|15717.5|15716.5|15711.5|15723|15718|15716|15711|18
1695098700000|2023-09-19 04:45:00|15717|15712|15713.5|15708.5|15717.5|15712.5|15712.5|15707.5|24
1695099000000|2023-09-19 04:50:00|15712.5|15707.5|15711.5|15706.5|15714|15709|15710.5|15705.5|28
1695099300000|2023-09-19 04:55:00|15712|15707|15713|15708|15714.5|15709.5|15710|15705|17
1695099600000|2023-09-19 05:00:00|15712.5|15707.5|15705.5|15700.5|15713|15708|15704.5|15699.5|52
1695099900000|2023-09-19 05:05:00|15706|15701|15711|15706|15713|15708|15705.5|15700.5|34
1695100200000|2023-09-19 05:10:00|15710.5|15705.5|15711.5|15706.5|15713.5|15708.5|15709.5|15704.5|18
1695100500000|2023-09-19 05:15:00|15712|15707|15712.5|15707.5|15713.5|15708.5|15710.5|15705.5|38
1695100800000|2023-09-19 05:20:00|15713|15708|15706|15701|15713.5|15708.5|15704.5|15699.5|22
1695101100000|2023-09-19 05:25:00|15706.5|15701.5|15705.5|15700.5|15707.5|15702.5|15702.5|15697.5|38
1695101400000|2023-09-19 05:30:00|15704.5|15699.5|15704.5|15699.5|15706.5|15701.5|15700.5|15695.5|45
1695101700000|2023-09-19 05:35:00|15705|15700|15701.5|15696.5|15705|15700|15699|15694|27
1695102000000|2023-09-19 05:40:00|15702|15697|15702.5|15697.5|15702.5|15697.5|15700.5|15695.5|27
1695102300000|2023-09-19 05:45:00|15701.5|15696.5|15706.5|15701.5|15706.5|15701.5|15699.5|15694.5|21
1695102600000|2023-09-19 05:50:00|15707.5|15702.5|15707.5|15702.5|15709|15704|15704.5|15699.5|45
1695102900000|2023-09-19 05:55:00|15707|15702|15699|15694|15713|15708|15695.5|15690.5|116
1695103200000|2023-09-19 06:00:00|15697.9|15695.1|15699.4|15696.6|15705.4|15702.6|15690.9|15688.1|315
1695103500000|2023-09-19 06:05:00|15699.9|15697.1|15697.9|15695.1|15700.9|15698.1|15682.9|15680.1|355
1695103800000|2023-09-19 06:10:00|15697.4|15694.6|15686.4|15683.6|15699.9|15697.1|15683.9|15681.1|232
1695104100000|2023-09-19 06:15:00|15685.9|15683.1|15691.9|15689.1|15694.4|15691.6|15681.4|15678.6|206
1695104400000|2023-09-19 06:20:00|15691.4|15688.6|15679.4|15676.6|15691.4|15688.6|15674.4|15671.6|219
1695104700000|2023-09-19 06:25:00|15678.9|15676.1|15678.9|15676.1|15685.4|15682.6|15677.4|15674.6|174
1695105000000|2023-09-19 06:30:00|15678.4|15675.6|15683.4|15680.6|15685.4|15682.6|15677.4|15674.6|155
1695105300000|2023-09-19 06:35:00|15682.9|15680.1|15679.4|15676.6|15683.9|15681.1|15678.4|15675.6|194
1695105600000|2023-09-19 06:40:00|15679.9|15677.1|15692.4|15689.6|15692.4|15689.6|15678.4|15675.6|158
1695105900000|2023-09-19 06:45:00|15691.9|15689.1|15690.4|15687.6|15692.4|15689.6|15682.9|15680.1|208
1695106200000|2023-09-19 06:50:00|15691.4|15688.6|15696.4|15693.6|15697.4|15694.6|15688.9|15686.1|140
1695106500000|2023-09-19 06:55:00|15695.9|15693.1|15706.9|15704.1|15711.4|15708.6|15695.9|15693.1|476
1695106800000|2023-09-19 07:00:00|15706.2|15704.8|15692.2|15690.8|15706.2|15704.8|15677.7|15676.3|1427
1695107100000|2023-09-19 07:05:00|15692.7|15691.3|15679.2|15677.8|15701.2|15699.8|15661.7|15660.3|1170
1695107400000|2023-09-19 07:10:00|15678.7|15677.3|15700.2|15698.8|15707.7|15706.3|15677.7|15676.3|778
1695107700000|2023-09-19 07:15:00|15700.7|15699.3|15716.2|15714.8|15717.2|15715.8|15700.2|15698.8|639
1695108000000|2023-09-19 07:20:00|15716.7|15715.3|15732.2|15730.8|15734.2|15732.8|15716.7|15715.3|749
1695108300000|2023-09-19 07:25:00|15732.7|15731.3|15725.2|15723.8|15737.7|15736.3|15718.2|15716.8|725
1695108600000|2023-09-19 07:30:00|15725.7|15724.3|15707.2|15705.8|15725.7|15724.3|15696.7|15695.3|674
1695108900000|2023-09-19 07:35:00|15706.7|15705.3|15726.2|15724.8|15726.7|15725.3|15702.7|15701.3|520
1695109200000|2023-09-19 07:40:00|15726.7|15725.3|15715.2|15713.8|15728.7|15727.3|15704.7|15703.3|515
1695109500000|2023-09-19 07:45:00|15715.7|15714.3|15723.2|15721.8|15724.7|15723.3|15706.7|15705.3|384
1695109800000|2023-09-19 07:50:00|15722.7|15721.3|15725.2|15723.8|15725.2|15723.8|15706.7|15705.3|354
1695110100000|2023-09-19 07:55:00|15725.7|15724.3|15723.2|15721.8|15728.2|15726.8|15718.7|15717.3|316
1695110400000|2023-09-19 08:00:00|15723.7|15722.3|15727.2|15725.8|15733.7|15732.3|15719.2|15717.8|441
1695110700000|2023-09-19 08:05:00|15728.2|15726.8|15735.2|15733.8|15740.7|15739.3|15726.7|15725.3|346
1695111000000|2023-09-19 08:10:00|15735.7|15734.3|15733.7|15732.3|15743.2|15741.8|15725.7|15724.3|433
1695111300000|2023-09-19 08:15:00|15734.2|15732.8|15719.2|15717.8|15736.7|15735.3|15715.7|15714.3|410
1695111600000|2023-09-19 08:20:00|15719.7|15718.3|15724.2|15722.8|15735.7|15734.3|15719.7|15718.3|516
1695111900000|2023-09-19 08:25:00|15724.7|15723.3|15720.7|15719.3|15730.2|15728.8|15718.7|15717.3|191
1695112200000|2023-09-19 08:30:00|15721.2|15719.8|15723.7|15722.3|15728.2|15726.8|15709.7|15708.3|293
1695112500000|2023-09-19 08:35:00|15723.2|15721.8|15724.7|15723.3|15730.7|15729.3|15714.2|15712.8|236
1695112800000|2023-09-19 08:40:00|15725.2|15723.8|15720.7|15719.3|15727.7|15726.3|15714.2|15712.8|231
1695113100000|2023-09-19 08:45:00|15720.2|15718.8|15724.2|15722.8|15726.7|15725.3|15717.7|15716.3|186
1695113400000|2023-09-19 08:50:00|15723.7|15722.3|15721.7|15720.3|15726.2|15724.8|15718.7|15717.3|152
1695113700000|2023-09-19 08:55:00|15722.2|15720.8|15718.2|15716.8|15723.7|15722.3|15716.7|15715.3|148
1695114000000|2023-09-19 09:00:00|15718.7|15717.3|15712.2|15710.8|15721.7|15720.3|15710.7|15709.3|256
1695114300000|2023-09-19 09:05:00|15711.7|15710.3|15704.2|15702.8|15713.7|15712.3|15702.2|15700.8|268
1695114600000|2023-09-19 09:10:00|15703.7|15702.3|15706.7|15705.3|15712.2|15710.8|15700.7|15699.3|175
1695114900000|2023-09-19 09:15:00|15706.2|15704.8|15722.2|15720.8|15723.2|15721.8|15706.2|15704.8|495
1695115200000|2023-09-19 09:20:00|15721.7|15720.3|15715.2|15713.8|15722.2|15720.8|15709.2|15707.8|334
1695115500000|2023-09-19 09:25:00|15715.7|15714.3|15729.7|15728.3|15730.7|15729.3|15712.7|15711.3|298
1695115800000|2023-09-19 09:30:00|15730.2|15728.8|15723.7|15722.3|15734.2|15732.8|15722.7|15721.3|220
1695116100000|2023-09-19 09:35:00|15722.7|15721.3|15721.7|15720.3|15725.2|15723.8|15712.7|15711.3|225
1695116400000|2023-09-19 09:40:00|15722.2|15720.8|15723.2|15721.8|15725.2|15723.8|15720.7|15719.3|115
1695116700000|2023-09-19 09:45:00|15723.7|15722.3|15722.2|15720.8|15727.7|15726.3|15720.7|15719.3|107
1695117000000|2023-09-19 09:50:00|15722.7|15721.3|15719.2|15717.8|15723.7|15722.3|15717.7|15716.3|95
1695117300000|2023-09-19 09:55:00|15718.7|15717.3|15726.7|15725.3|15726.7|15725.3|15714.7|15713.3|126
1695117600000|2023-09-19 10:00:00|15726.2|15724.8|15728.2|15726.8|15728.7|15727.3|15717.7|15716.3|189
1695117900000|2023-09-19 10:05:00|15727.7|15726.3|15738.7|15737.3|15739.7|15738.3|15724.7|15723.3|264
1695118200000|2023-09-19 10:10:00|15739.2|15737.8|15743.7|15742.3|15746.7|15745.3|15738.7|15737.3|281
1695118500000|2023-09-19 10:15:00|15743.2|15741.8|15737.7|15736.3|15745.7|15744.3|15737.7|15736.3|207
1695118800000|2023-09-19 10:20:00|15738.2|15736.8|15739.7|15738.3|15741.7|15740.3|15736.7|15735.3|141
1695119100000|2023-09-19 10:25:00|15739.2|15737.8|15722.7|15721.3|15739.2|15737.8|15722.2|15720.8|258
1695119400000|2023-09-19 10:30:00|15722.2|15720.8|15733.2|15731.8|15737.2|15735.8|15720.7|15719.3|155
1695119700000|2023-09-19 10:35:00|15733.7|15732.3|15730.2|15728.8|15733.7|15732.3|15727.2|15725.8|84
1695120000000|2023-09-19 10:40:00|15729.7|15728.3|15733.2|15731.8|15734.7|15733.3|15728.7|15727.3|63
1695120300000|2023-09-19 10:45:00|15733.7|15732.3|15720.2|15718.8|15734.2|15732.8|15718.7|15717.3|153
1695120600000|2023-09-19 10:50:00|15719.7|15718.3|15727.2|15725.8|15730.7|15729.3|15719.7|15718.3|402
1695120900000|2023-09-19 10:55:00|15726.7|15725.3|15714.7|15713.3|15727.2|15725.8|15714.7|15713.3|128
1695121200000|2023-09-19 11:00:00|15714.2|15712.8|15714.7|15713.3|15717.7|15716.3|15709.2|15707.8|229
1695121500000|2023-09-19 11:05:00|15715.7|15714.3|15716.2|15714.8|15724.7|15723.3|15715.2|15713.8|243
1695121800000|2023-09-19 11:10:00|15716.7|15715.3|15709.7|15708.3|15717.7|15716.3|15709.2|15707.8|407
1695122100000|2023-09-19 11:15:00|15708.7|15707.3|15708.2|15706.8|15714.7|15713.3|15703.7|15702.3|350
1695122400000|2023-09-19 11:20:00|15707.7|15706.3|15714.7|15713.3|15719.2|15717.8|15707.7|15706.3|319
1695122700000|2023-09-19 11:25:00|15715.2|15713.8|15716.7|15715.3|15720.2|15718.8|15710.7|15709.3|168
1695123000000|2023-09-19 11:30:00|15715.7|15714.3|15708.7|15707.3|15715.7|15714.3|15704.7|15703.3|173
1695123300000|2023-09-19 11:35:00|15708.2|15706.8|15701.2|15699.8|15710.2|15708.8|15700.7|15699.3|159
1695123600000|2023-09-19 11:40:00|15700.4|15699|15698.4|15697|15703.9|15702.5|15695.4|15694|345
1695123900000|2023-09-19 11:45:00|15698.9|15697.5|15706.4|15705|15707.4|15706|15691.9|15690.5|246
1695124200000|2023-09-19 11:50:00|15706.9|15705.5|15708.9|15707.5|15710.9|15709.5|15703.4|15702|184
1695124500000|2023-09-19 11:55:00|15707.4|15706|15701.9|15700.5|15707.9|15706.5|15697.4|15696|132
1695124800000|2023-09-19 12:00:00|15702.4|15701|15695.9|15694.5|15702.4|15701|15691.9|15690.5|203
1695125100000|2023-09-19 12:05:00|15696.4|15695|15694.9|15693.5|15703.4|15702|15694.4|15693|258
1695125400000|2023-09-19 12:10:00|15695.4|15694|15703.9|15702.5|15705.4|15704|15689.9|15688.5|214
1695125700000|2023-09-19 12:15:00|15703.4|15702|15687.9|15686.5|15703.9|15702.5|15686.4|15685|241
1695126000000|2023-09-19 12:20:00|15685.9|15684.5|15682.9|15681.5|15687.9|15686.5|15677.9|15676.5|274
1695126300000|2023-09-19 12:25:00|15682.4|15681|15686.4|15685|15689.4|15688|15680.9|15679.5|208
1695126600000|2023-09-19 12:30:00|15686.9|15685.5|15675.9|15674.5|15690.4|15689|15674.9|15673.5|446
1695126900000|2023-09-19 12:35:00|15676.4|15675|15675.9|15674.5|15676.4|15675|15662.9|15661.5|483
1695127200000|2023-09-19 12:40:00|15676.4|15675|15669.9|15668.5|15679.4|15678|15667.9|15666.5|408
1695127500000|2023-09-19 12:45:00|15669.4|15668|15676.4|15675|15678.4|15677|15660.9|15659.5|505
1695127800000|2023-09-19 12:50:00|15676.9|15675.5|15676.4|15675|15678.9|15677.5|15663.9|15662.5|256
1695128100000|2023-09-19 12:55:00|15675.9|15674.5|15668.9|15667.5|15675.9|15674.5|15668.4|15667|266
1695128400000|2023-09-19 13:00:00|15667.9|15666.5|15656.9|15655.5|15671.9|15670.5|15654.9|15653.5|492
1695128700000|2023-09-19 13:05:00|15656.4|15655|15663.4|15662|15663.9|15662.5|15647.9|15646.5|569
1695129000000|2023-09-19 13:10:00|15662.9|15661.5|15669.9|15668.5|15671.9|15670.5|15654.4|15653|547
1695129300000|2023-09-19 13:15:00|15670.4|15669|15671.9|15670.5|15671.9|15670.5|15660.9|15659.5|368
1695129600000|2023-09-19 13:20:00|15671.4|15670|15685.4|15684|15686.9|15685.5|15669.9|15668.5|482
1695129900000|2023-09-19 13:25:00|15684.9|15683.5|15684.9|15683.5|15693.4|15692|15682.4|15681|369
1695130200000|2023-09-19 13:30:00|15684.4|15683|15698.4|15697|15703.4|15702|15684.4|15683|619
1695130500000|2023-09-19 13:35:00|15697.9|15696.5|15699.4|15698|15708.9|15707.5|15695.9|15694.5|409
1695130800000|2023-09-19 13:40:00|15698.9|15697.5|15700.4|15699|15704.9|15703.5|15687.9|15686.5|360
1695131100000|2023-09-19 13:45:00|15699.9|15698.5|15697.4|15696|15709.9|15708.5|15694.9|15693.5|351
1695131400000|2023-09-19 13:50:00|15697.9|15696.5|15684.9|15683.5|15705.9|15704.5|15682.9|15681.5|457
1695131700000|2023-09-19 13:55:00|15685.4|15684|15676.9|15675.5|15691.9|15690.5|15673.4|15672|368
1695132000000|2023-09-19 14:00:00|15677.4|15676|15665.9|15664.5|15677.9|15676.5|15660.4|15659|474
1695132300000|2023-09-19 14:05:00|15665.4|15664|15662.9|15661.5|15673.9|15672.5|15662.9|15661.5|416
1695132600000|2023-09-19 14:10:00|15663.4|15662|15660.4|15659|15668.9|15667.5|15658.4|15657|283
1695132900000|2023-09-19 14:15:00|15660.9|15659.5|15668.4|15667|15670.4|15669|15650.9|15649.5|559
1695133200000|2023-09-19 14:20:00|15668.9|15667.5|15666.9|15665.5|15672.4|15671|15661.9|15660.5|427
1695133500000|2023-09-19 14:25:00|15667.4|15666|15663.9|15662.5|15669.4|15668|15656.9|15655.5|317
1695133800000|2023-09-19 14:30:00|15663.4|15662|15650.9|15649.5|15663.9|15662.5|15645.9|15644.5|507
1695134100000|2023-09-19 14:35:00|15651.4|15650|15630.4|15629|15656.4|15655|15629.9|15628.5|684
1695134400000|2023-09-19 14:40:00|15629.9|15628.5|15654.4|15653|15655.9|15654.5|15629.4|15628|536
1695134700000|2023-09-19 14:45:00|15653.9|15652.5|15648.4|15647|15659.9|15658.5|15645.9|15644.5|504
1695135000000|2023-09-19 14:50:00|15647.9|15646.5|15649.9|15648.5|15653.9|15652.5|15643.9|15642.5|258
1695135300000|2023-09-19 14:55:00|15650.4|15649|15653.4|15652|15657.4|15656|15648.9|15647.5|287
1695135600000|2023-09-19 15:00:00|15653.9|15652.5|15645.4|15644|15656.4|15655|15643.4|15642|436
1695135900000|2023-09-19 15:05:00|15645.9|15644.5|15642.9|15641.5|15645.9|15644.5|15637.4|15636|367
1695136200000|2023-09-19 15:10:00|15642.4|15641|15645.9|15644.5|15645.9|15644.5|15636.4|15635|418
1695136500000|2023-09-19 15:15:00|15645.4|15644|15641.9|15640.5|15645.4|15644|15632.9|15631.5|581
1695136800000|2023-09-19 15:20:00|15642.4|15641|15643.4|15642|15646.9|15645.5|15641.9|15640.5|630
1695137100000|2023-09-19 15:25:00|15643.9|15642.5|15657.9|15656.5|15659.9|15658.5|15643.9|15642.5|1190
1695137400000|2023-09-19 15:30:00|15658.6|15655.8|15663.6|15660.8|15666.1|15663.3|15655.1|15652.3|1580
1695137700000|2023-09-19 15:35:00|15664.1|15661.3|15662.6|15659.8|15669.6|15666.8|15662.6|15659.8|588
1695138000000|2023-09-19 15:40:00|15663.1|15660.3|15659.1|15656.3|15665.6|15662.8|15658.1|15655.3|308
1695138300000|2023-09-19 15:45:00|15659.6|15656.8|15659.1|15656.3|15659.6|15656.8|15651.6|15648.8|281
1695138600000|2023-09-19 15:50:00|15658.6|15655.8|15660.6|15657.8|15662.6|15659.8|15656.1|15653.3|105
1695138900000|2023-09-19 15:55:00|15660.1|15657.3|15663.1|15660.3|15664.6|15661.8|15658.6|15655.8|64
1695139200000|2023-09-19 16:00:00|15663.6|15660.8|15661.1|15658.3|15663.6|15660.8|15659.6|15656.8|86
1695139500000|2023-09-19 16:05:00|15661.6|15658.8|15656.6|15653.8|15661.6|15658.8|15652.6|15649.8|171
1695139800000|2023-09-19 16:10:00|15657.1|15654.3|15659.6|15656.8|15661.1|15658.3|15655.6|15652.8|105
1695140100000|2023-09-19 16:15:00|15660.1|15657.3|15663.6|15660.8|15664.6|15661.8|15659.6|15656.8|84
1695140400000|2023-09-19 16:20:00|15664.1|15661.3|15661.1|15658.3|15664.1|15661.3|15658.6|15655.8|52
1695140700000|2023-09-19 16:25:00|15660.6|15657.8|15658.6|15655.8|15662.6|15659.8|15657.6|15654.8|58
1695141000000|2023-09-19 16:30:00|15658.1|15655.3|15654.6|15651.8|15658.1|15655.3|15653.6|15650.8|139
1695141300000|2023-09-19 16:35:00|15654.1|15651.3|15648.6|15645.8|15655.6|15652.8|15647.6|15644.8|90
1695141600000|2023-09-19 16:40:00|15648.1|15645.3|15648.6|15645.8|15653.6|15650.8|15647.6|15644.8|68
1695141900000|2023-09-19 16:45:00|15649.1|15646.3|15648.6|15645.8|15649.6|15646.8|15642.6|15639.8|115
1695142200000|2023-09-19 16:50:00|15649.6|15646.8|15652.1|15649.3|15652.6|15649.8|15647.6|15644.8|66
1695142500000|2023-09-19 16:55:00|15651.6|15648.8|15656.6|15653.8|15659.1|15656.3|15651.1|15648.3|97
1695142800000|2023-09-19 17:00:00|15657.1|15654.3|15659.6|15656.8|15660.1|15657.3|15655.1|15652.3|111
1695143100000|2023-09-19 17:05:00|15660.1|15657.3|15667.4|15664.6|15667.9|15665.1|15657.6|15654.8|108
1695143400000|2023-09-19 17:10:00|15666.9|15664.1|15667.9|15665.1|15667.9|15665.1|15664.9|15662.1|70
1695143700000|2023-09-19 17:15:00|15668.4|15665.6|15672.9|15670.1|15673.9|15671.1|15666.9|15664.1|109
1695144000000|2023-09-19 17:20:00|15672.4|15669.6|15672.9|15670.1|15674.9|15672.1|15671.9|15669.1|54
1695144300000|2023-09-19 17:25:00|15671.9|15669.1|15669.9|15667.1|15673.4|15670.6|15668.9|15666.1|78
1695144600000|2023-09-19 17:30:00|15670.4|15667.6|15678.9|15676.1|15679.9|15677.1|15670.4|15667.6|111
1695144900000|2023-09-19 17:35:00|15679.4|15676.6|15687.9|15685.1|15687.9|15685.1|15677.9|15675.1|170
1695145200000|2023-09-19 17:40:00|15688.4|15685.6|15693.9|15691.1|15693.9|15691.1|15686.9|15684.1|281
1695145500000|2023-09-19 17:45:00|15694.4|15691.6|15700.9|15698.1|15704.9|15702.1|15693.9|15691.1|295
1695145800000|2023-09-19 17:50:00|15701.4|15698.6|15700.4|15697.6|15703.9|15701.1|15696.9|15694.1|97
1695146100000|2023-09-19 17:55:00|15699.9|15697.1|15697.9|15695.1|15700.4|15697.6|15694.9|15692.1|261
1695146400000|2023-09-19 18:00:00|15698.4|15695.6|15698.4|15695.6|15700.9|15698.1|15695.9|15693.1|170
1695146700000|2023-09-19 18:05:00|15697.9|15695.1|15693.9|15691.1|15699.9|15697.1|15693.9|15691.1|107
1695147000000|2023-09-19 18:10:00|15694.4|15691.6|15690.9|15688.1|15698.9|15696.1|15690.9|15688.1|222
1695147300000|2023-09-19 18:15:00|15691.4|15688.6|15688.9|15686.1|15691.9|15689.1|15681.9|15679.1|428
1695147600000|2023-09-19 18:20:00|15689.4|15686.6|15687.9|15685.1|15691.9|15689.1|15686.9|15684.1|65
1695147900000|2023-09-19 18:25:00|15688.4|15685.6|15686.9|15684.1|15690.9|15688.1|15685.9|15683.1|78
1695148200000|2023-09-19 18:30:00|15687.4|15684.6|15692.9|15690.1|15692.9|15690.1|15686.4|15683.6|32
1695148500000|2023-09-19 18:35:00|15693.9|15691.1|15706.9|15704.1|15711.9|15709.1|15693.4|15690.6|239
1695148800000|2023-09-19 18:40:00|15707.4|15704.6|15705.9|15703.1|15708.9|15706.1|15703.9|15701.1|112
1695149100000|2023-09-19 18:45:00|15705.4|15702.6|15700.4|15697.6|15706.9|15704.1|15699.9|15697.1|103
1695149400000|2023-09-19 18:50:00|15699.9|15697.1|15695.4|15692.6|15701.4|15698.6|15691.9|15689.1|146
1695149700000|2023-09-19 18:55:00|15695.9|15693.1|15688.9|15686.1|15695.9|15693.1|15688.9|15686.1|75
1695150000000|2023-09-19 19:00:00|15688.4|15685.6|15690.4|15687.6|15691.9|15689.1|15685.9|15683.1|100
1695150300000|2023-09-19 19:05:00|15690.9|15688.1|15689.9|15687.1|15691.9|15689.1|15687.9|15685.1|72
1695150600000|2023-09-19 19:10:00|15690.4|15687.6|15690.9|15688.1|15692.9|15690.1|15686.9|15684.1|48
1695150900000|2023-09-19 19:15:00|15691.4|15688.6|15688.9|15686.1|15692.4|15689.6|15685.9|15683.1|97
1695151200000|2023-09-19 19:20:00|15688.4|15685.6|15688.9|15686.1|15690.9|15688.1|15685.4|15682.6|67
1695151500000|2023-09-19 19:25:00|15689.4|15686.6|15695.4|15692.6|15697.4|15694.6|15688.9|15686.1|53
1695151800000|2023-09-19 19:30:00|15695.9|15693.1|15693.9|15691.1|15696.9|15694.1|15690.9|15688.1|44
1695152100000|2023-09-19 19:35:00|15694.4|15691.6|15691.9|15689.1|15695.4|15692.6|15688.9|15686.1|95
1695152400000|2023-09-19 19:40:00|15691.4|15688.6|15697.9|15695.1|15698.9|15696.1|15690.4|15687.6|54
1695152700000|2023-09-19 19:45:00|15698.4|15695.6|15696.9|15694.1|15702.4|15699.6|15696.9|15694.1|146
1695153000000|2023-09-19 19:50:00|15697.4|15694.6|15695.4|15692.6|15699.4|15696.6|15694.4|15691.6|161
1695153300000|2023-09-19 19:55:00|15694.9|15692.1|15693.4|15690.6|15698.9|15696.1|15691.9|15689.1|186
1695153600000|2023-09-19 20:00:00|15698.5|15691.5|15694.9|15687.9|15707.1|15700.1|15694.9|15687.9|36
1695153900000|2023-09-19 20:05:00|15695.8|15688.8|15697|15690|15698.4|15691.4|15695.8|15688.8|0
1695154200000|2023-09-19 20:10:00|15696.1|15689.1|15698.8|15691.8|15699.6|15692.6|15696.1|15689.1|0
1695154500000|2023-09-19 20:15:00|15697|15690|15695.7|15688.7|15697.9|15690.9|15694.8|15687.8|0
1695154800000|2023-09-19 20:20:00|15694.8|15687.8|15695.5|15688.5|15695.6|15688.6|15694.7|15687.7|0
1695155100000|2023-09-19 20:25:00|15695.6|15688.6|15695.8|15688.8|15696.7|15689.7|15695.6|15688.6|0
1695155400000|2023-09-19 20:30:00|15695.7|15688.7|15696.3|15689.3|15696.6|15689.6|15695.4|15688.4|0
1695155700000|2023-09-19 20:35:00|15696.4|15689.4|15697|15690|15697|15690|15696.4|15689.4|0
1695156000000|2023-09-19 20:40:00|15696.9|15689.9|15696.5|15689.5|15697.4|15690.4|15696.5|15689.5|0
1695156300000|2023-09-19 20:45:00|15697.4|15690.4|15698.2|15691.2|15698.2|15691.2|15696.5|15689.5|0
1695156600000|2023-09-19 20:50:00|15697.8|15690.8|15696.2|15689.2|15698.2|15691.2|15696.2|15689.2|0
1695156900000|2023-09-19 20:55:00|15697.1|15690.1|15697.2|15690.2|15698|15691|15696.2|15689.2|0
1695157200000|2023-09-19 21:00:00|15696.6|15689.6|15697.6|15690.6|15697.7|15690.7|15696.6|15689.6|0
1695157500000|2023-09-19 21:05:00|15697.5|15690.5|15697.2|15690.2|15697.5|15690.5|15697.2|15690.2|0
1695157800000|2023-09-19 21:10:00|15697.1|15690.1|15697.4|15690.4|15697.9|15690.9|15697.1|15690.1|0
1695158100000|2023-09-19 21:15:00|15697.5|15690.5|15697.9|15690.9|15698.1|15691.1|15697.4|15690.4|0
1695158400000|2023-09-19 21:20:00|15697.8|15690.8|15697.5|15690.5|15697.9|15690.9|15697.2|15690.2|0
1695158700000|2023-09-19 21:25:00|15697.3|15690.3|15697.3|15690.3|15697.3|15690.3|15697.3|15690.3|0
1695159000000|2023-09-19 21:30:00|15697.5|15690.5|15697.4|15690.4|15697.6|15690.6|15696.9|15689.9|0
1695159300000|2023-09-19 21:35:00|15697.6|15690.6|15697.4|15690.4|15697.6|15690.6|15697.4|15690.4|0
1695159600000|2023-09-19 21:40:00|15697.6|15690.6|15697.5|15690.5|15697.6|15690.6|15697.5|15690.5|0
1695159900000|2023-09-19 21:45:00|15697.9|15690.9|15697.8|15690.8|15698.3|15691.3|15697.5|15690.5|0
1695160200000|2023-09-19 21:50:00|15697.7|15690.7|15696.6|15689.6|15698.2|15691.2|15696.5|15689.5|0
1695160500000|2023-09-19 21:55:00|15697.4|15690.4|15696.9|15689.9|15697.4|15690.4|15696.6|15689.6|0
1695160800000|2023-09-19 22:00:00|15695.5|15688.5|15696.9|15689.9|15697.8|15690.8|15691.9|15684.9|0
1695161100000|2023-09-19 22:05:00|15696|15689|15698.5|15691.5|15698.9|15691.9|15695.4|15688.4|0
1695161400000|2023-09-19 22:10:00|15698.9|15691.9|15698.9|15691.9|15698.9|15691.9|15697.2|15690.2|0
1695161700000|2023-09-19 22:15:00|15699.4|15692.4|15699.2|15692.2|15699.9|15692.9|15698.5|15691.5|0
1695162000000|2023-09-19 22:20:00|15699.6|15692.6|15698.2|15691.2|15699.6|15692.6|15697.4|15690.4|0
1695162300000|2023-09-19 22:25:00|15697.8|15690.8|15697.4|15690.4|15698.2|15691.2|15697.4|15690.4|0
1695162600000|2023-09-19 22:30:00|15696.5|15689.5|15695.6|15688.6|15697.4|15690.4|15695.6|15688.6|0
1695162900000|2023-09-19 22:35:00|15694.7|15687.7|15693.8|15686.8|15695.6|15688.6|15693.8|15686.8|0
1695163200000|2023-09-19 22:40:00|15694.7|15687.7|15693.8|15686.8|15694.7|15687.7|15693.8|15686.8|0
1695163500000|2023-09-19 22:45:00|15693.3|15686.3|15696.9|15689.9|15696.9|15689.9|15692.9|15685.9|0
1695163800000|2023-09-19 22:50:00|15696|15689|15696|15689|15696.9|15689.9|15696|15689|0
1695164100000|2023-09-19 22:55:00|15696.9|15689.9|15697.7|15690.7|15697.7|15690.7|15696|15689|0
1695164400000|2023-09-19 23:00:00|15697.8|15690.8|15695.9|15688.9|15699.5|15692.5|15694.1|15687.1|0
1695164700000|2023-09-19 23:05:00|15696.8|15689.8|15696.8|15689.8|15698.5|15691.5|15695.9|15688.9|0
1695165000000|2023-09-19 23:10:00|15697.2|15690.2|15696.7|15689.7|15697.2|15690.2|15694.9|15687.9|0
1695165300000|2023-09-19 23:15:00|15695.8|15688.8|15696.7|15689.7|15698.4|15691.4|15695.8|15688.8|0
1695165600000|2023-09-19 23:20:00|15697.5|15690.5|15699.4|15692.4|15699.4|15692.4|15696.7|15689.7|0
1695165900000|2023-09-19 23:25:00|15698.9|15691.9|15698.8|15691.8|15699.8|15692.8|15698.5|15691.5|0
1695166200000|2023-09-19 23:30:00|15699.7|15692.7|15699.6|15692.6|15700.5|15693.5|15698.8|15691.8|0
1695166500000|2023-09-19 23:35:00|15700.5|15693.5|15700.5|15693.5|15701.4|15694.4|15699.6|15692.6|0
1695166800000|2023-09-19 23:40:00|15700.1|15693.1|15701.5|15694.5|15702.4|15695.4|15700.1|15693.1|0
1695167100000|2023-09-19 23:45:00|15701|15694|15701.4|15694.4|15701.4|15694.4|15698.8|15691.8|0
1695167400000|2023-09-19 23:50:00|15700.5|15693.5|15698.8|15691.8|15701.4|15694.4|15698.8|15691.8|0
1695167700000|2023-09-19 23:55:00|15699.2|15692.2|15700.5|15693.5|15700.5|15693.5|15698.8|15691.8|0
1695081600000|2023-09-19 00:00:00|15734.7|15727.7|15739.2|15732.2|15740.8|15733.8|15734.7|15727.7|0
1695081900000|2023-09-19 00:05:00|15740.1|15733.1|15739.2|15732.2|15741|15734|15738.3|15731.3|0
1695082200000|2023-09-19 00:10:00|15740.1|15733.1|15739.2|15732.2|15740.9|15733.9|15738.3|15731.3|0
1695082500000|2023-09-19 00:15:00|15738.3|15731.3|15737.5|15732.5|15740.5|15735.5|15729|15724|115
1695082800000|2023-09-19 00:20:00|15738|15733|15728.5|15723.5|15740|15735|15727.5|15722.5|78
1695083100000|2023-09-19 00:25:00|15729|15724|15733|15728|15734.5|15729.5|15726.5|15721.5|21
1695083400000|2023-09-19 00:30:00|15733.5|15728.5|15736.5|15731.5|15738|15733|15731.5|15726.5|28
1695083700000|2023-09-19 00:35:00|15734|15729|15736|15731|15736.5|15731.5|15725|15720|52
1695084000000|2023-09-19 00:40:00|15735.5|15730.5|15734|15729|15740|15735|15733.5|15728.5|27
1695084300000|2023-09-19 00:45:00|15733.5|15728.5|15736|15731|15738|15733|15730.5|15725.5|34
1695084600000|2023-09-19 00:50:00|15736.5|15731.5|15741|15736|15745.5|15740.5|15735.5|15730.5|51
1695084900000|2023-09-19 00:55:00|15740.5|15735.5|15743|15738|15743.5|15738.5|15739.5|15734.5|21
1695085200000|2023-09-19 01:00:00|15742.5|15737.5|15744|15739|15748|15743|15742|15737|45
1695085500000|2023-09-19 01:05:00|15744.5|15739.5|15742.5|15737.5|15745.5|15740.5|15738|15733|27
1695085800000|2023-09-19 01:10:00|15742|15737|15737|15732|15745.5|15740.5|15736|15731|30
1695086100000|2023-09-19 01:15:00|15737.5|15732.5|15736.5|15731.5|15737.5|15732.5|15732.5|15727.5|34
1695086400000|2023-09-19 01:20:00|15737|15732|15737|15732|15738.5|15733.5|15735|15730|14
1695086700000|2023-09-19 01:25:00|15737.5|15732.5|15731|15726|15738.5|15733.5|15730.5|15725.5|23
1695087000000|2023-09-19 01:30:00|15730.5|15725.5|15722.5|15717.5|15731|15726|15722.5|15717.5|24
1695087300000|2023-09-19 01:35:00|15723|15718|15720|15715|15727.5|15722.5|15719.5|15714.5|25
1695087600000|2023-09-19 01:40:00|15720.5|15715.5|15724.5|15719.5|15725.5|15720.5|15719.5|15714.5|25
1695087900000|2023-09-19 01:45:00|15725|15720|15723|15718|15725|15720|15719.5|15714.5|28
1695088200000|2023-09-19 01:50:00|15723.5|15718.5|15718|15713|15723.5|15718.5|15716|15711|16
1695088500000|2023-09-19 01:55:00|15718.5|15713.5|15719|15714|15721.5|15716.5|15717.5|15712.5|13
1695088800000|2023-09-19 02:00:00|15718.5|15713.5|15721.5|15716.5|15722|15717|15717.5|15712.5|18
1695089100000|2023-09-19 02:05:00|15721|15716|15725|15720|15726|15721|15720|15715|12
1695089400000|2023-09-19 02:10:00|15725.5|15720.5|15727.5|15722.5|15728|15723|15724|15719|16
1695089700000|2023-09-19 02:15:00|15727|15722|15727|15722|15729.5|15724.5|15726|15721|0
1695090000000|2023-09-19 02:20:00|15727.5|15722.5|15722.5|15717.5|15729|15724|15720.5|15715.5|2
1695090300000|2023-09-19 02:25:00|15723|15718|15723|15718|15724|15719|15720|15715|19
1695090600000|2023-09-19 02:30:00|15723.5|15718.5|15724.5|15719.5|15725|15720|15719.5|15714.5|19
1695090900000|2023-09-19 02:35:00|15724|15719|15729.5|15724.5|15729.5|15724.5|15723.5|15718.5|14
1695091200000|2023-09-19 02:40:00|15729|15724|15728.5|15723.5|15731|15726|15727.5|15722.5|20
1695091500000|2023-09-19 02:45:00|15729|15724|15727|15722|15730.5|15725.5|15726.5|15721.5|8
1695091800000|2023-09-19 02:50:00|15726.5|15721.5|15727.5|15722.5|15728.5|15723.5|15726.5|15721.5|2
1695092100000|2023-09-19 02:55:00|15727|15722|15730.5|15725.5|15730.5|15725.5|15726.5|15721.5|7
1695092400000|2023-09-19 03:00:00|15730|15725|15729|15724|15730.5|15725.5|15727.5|15722.5|12
1695092700000|2023-09-19 03:05:00|15728.5|15723.5|15729.5|15724.5|15731|15726|15728|15723|6
1695093000000|2023-09-19 03:10:00|15729|15724|15728|15723|15729|15724|15727.5|15722.5|2
1695093300000|2023-09-19 03:15:00|15727.5|15722.5|15729|15724|15732.5|15727.5|15727.5|15722.5|10
1695093600000|2023-09-19 03:20:00|15729.5|15724.5|15729|15724|15731|15726|15728|15723|3
1695093900000|2023-09-19 03:25:00|15729.5|15724.5|15728.5|15723.5|15731|15726|15728|15723|6
1695094200000|2023-09-19 03:30:00|15729|15724|15733|15728|15733|15728|15728|15723|5
1695094500000|2023-09-19 03:35:00|15732.5|15727.5|15732.5|15727.5|15733.5|15728.5|15730.5|15725.5|5
1695094800000|2023-09-19 03:40:00|15732|15727|15733.5|15728.5|15733.5|15728.5|15731.5|15726.5|10
1695095100000|2023-09-19 03:45:00|15733|15728|15732.5|15727.5|15733.5|15728.5|15731.5|15726.5|17
1695095400000|2023-09-19 03:50:00|15733|15728|15733|15728|15734.5|15729.5|15732.5|15727.5|10
1695095700000|2023-09-19 03:55:00|15732.5|15727.5|15733.5|15728.5|15733.5|15728.5|15731|15726|12
1695096000000|2023-09-19 04:00:00|15734|15729|15731.5|15726.5|15734|15729|15730|15725|24
1695096300000|2023-09-19 04:05:00|15732|15727|15731|15726|15732.5|15727.5|15730.5|15725.5|6
1695096600000|2023-09-19 04:10:00|15731.5|15726.5|15733.5|15728.5|15733.5|15728.5|15729.5|15724.5|14
1695096900000|2023-09-19 04:15:00|15733|15728|15731.5|15726.5|15734|15729|15730.5|15725.5|13
1695097200000|2023-09-19 04:20:00|15731|15726|15730.5|15725.5|15731|15726|15729.5|15724.5|8
1695097500000|2023-09-19 04:25:00|15730|15725|15729.5|15724.5|15730.5|15725.5|15729.5|15724.5|6
1695097800000|2023-09-19 04:30:00|15728.5|15723.5|15723|15718|15728.5|15723.5|15721.5|15716.5|26
1695098100000|2023-09-19 04:35:00|15723.5|15718.5|15723|15718|15724|15719|15722.5|15717.5|4
1695098400000|2023-09-19 04:40:00|15722.5|15717.5|15716.5|15711.5|15723|15718|15716|15711|18
1695098700000|2023-09-19 04:45:00|15717|15712|15713.5|15708.5|15717.5|15712.5|15712.5|15707.5|24
1695099000000|2023-09-19 04:50:00|15712.5|15707.5|15711.5|15706.5|15714|15709|15710.5|15705.5|28
1695099300000|2023-09-19 04:55:00|15712|15707|15713|15708|15714.5|15709.5|15710|15705|17
1695099600000|2023-09-19 05:00:00|15712.5|15707.5|15705.5|15700.5|15713|15708|15704.5|15699.5|52
1695099900000|2023-09-19 05:05:00|15706|15701|15711|15706|15713|15708|15705.5|15700.5|34
1695100200000|2023-09-19 05:10:00|15710.5|15705.5|15711.5|15706.5|15713.5|15708.5|15709.5|15704.5|18
1695100500000|2023-09-19 05:15:00|15712|15707|15712.5|15707.5|15713.5|15708.5|15710.5|15705.5|38
1695100800000|2023-09-19 05:20:00|15713|15708|15706|15701|15713.5|15708.5|15704.5|15699.5|22
1695101100000|2023-09-19 05:25:00|15706.5|15701.5|15705.5|15700.5|15707.5|15702.5|15702.5|15697.5|38
1695101400000|2023-09-19 05:30:00|15704.5|15699.5|15704.5|15699.5|15706.5|15701.5|15700.5|15695.5|45
1695101700000|2023-09-19 05:35:00|15705|15700|15701.5|15696.5|15705|15700|15699|15694|27
1695102000000|2023-09-19 05:40:00|15702|15697|15702.5|15697.5|15702.5|15697.5|15700.5|15695.5|27
1695102300000|2023-09-19 05:45:00|15701.5|15696.5|15706.5|15701.5|15706.5|15701.5|15699.5|15694.5|21
1695102600000|2023-09-19 05:50:00|15707.5|15702.5|15707.5|15702.5|15709|15704|15704.5|15699.5|45
1695102900000|2023-09-19 05:55:00|15707|15702|15699|15694|15713|15708|15695.5|15690.5|116
1695103200000|2023-09-19 06:00:00|15697.9|15695.1|15699.4|15696.6|15705.4|15702.6|15690.9|15688.1|315
1695103500000|2023-09-19 06:05:00|15699.9|15697.1|15697.9|15695.1|15700.9|15698.1|15682.9|15680.1|355
1695103800000|2023-09-19 06:10:00|15697.4|15694.6|15686.4|15683.6|15699.9|15697.1|15683.9|15681.1|232
1695104100000|2023-09-19 06:15:00|15685.9|15683.1|15691.9|15689.1|15694.4|15691.6|15681.4|15678.6|206
1695104400000|2023-09-19 06:20:00|15691.4|15688.6|15679.4|15676.6|15691.4|15688.6|15674.4|15671.6|219
1695104700000|2023-09-19 06:25:00|15678.9|15676.1|15678.9|15676.1|15685.4|15682.6|15677.4|15674.6|174
1695105000000|2023-09-19 06:30:00|15678.4|15675.6|15683.4|15680.6|15685.4|15682.6|15677.4|15674.6|155
1695105300000|2023-09-19 06:35:00|15682.9|15680.1|15679.4|15676.6|15683.9|15681.1|15678.4|15675.6|194
1695105600000|2023-09-19 06:40:00|15679.9|15677.1|15692.4|15689.6|15692.4|15689.6|15678.4|15675.6|158
1695105900000|2023-09-19 06:45:00|15691.9|15689.1|15690.4|15687.6|15692.4|15689.6|15682.9|15680.1|208
1695106200000|2023-09-19 06:50:00|15691.4|15688.6|15696.4|15693.6|15697.4|15694.6|15688.9|15686.1|140
1695106500000|2023-09-19 06:55:00|15695.9|15693.1|15706.9|15704.1|15711.4|15708.6|15695.9|15693.1|476
1695106800000|2023-09-19 07:00:00|15706.2|15704.8|15692.2|15690.8|15706.2|15704.8|15677.7|15676.3|1427
1695107100000|2023-09-19 07:05:00|15692.7|15691.3|15679.2|15677.8|15701.2|15699.8|15661.7|15660.3|1170
1695107400000|2023-09-19 07:10:00|15678.7|15677.3|15700.2|15698.8|15707.7|15706.3|15677.7|15676.3|778
1695107700000|2023-09-19 07:15:00|15700.7|15699.3|15716.2|15714.8|15717.2|15715.8|15700.2|15698.8|639
1695108000000|2023-09-19 07:20:00|15716.7|15715.3|15732.2|15730.8|15734.2|15732.8|15716.7|15715.3|749
1695108300000|2023-09-19 07:25:00|15732.7|15731.3|15725.2|15723.8|15737.7|15736.3|15718.2|15716.8|725
1695108600000|2023-09-19 07:30:00|15725.7|15724.3|15707.2|15705.8|15725.7|15724.3|15696.7|15695.3|674
1695108900000|2023-09-19 07:35:00|15706.7|15705.3|15726.2|15724.8|15726.7|15725.3|15702.7|15701.3|520
1695109200000|2023-09-19 07:40:00|15726.7|15725.3|15715.2|15713.8|15728.7|15727.3|15704.7|15703.3|515
1695109500000|2023-09-19 07:45:00|15715.7|15714.3|15723.2|15721.8|15724.7|15723.3|15706.7|15705.3|384
1695109800000|2023-09-19 07:50:00|15722.7|15721.3|15725.2|15723.8|15725.2|15723.8|15706.7|15705.3|354
1695110100000|2023-09-19 07:55:00|15725.7|15724.3|15723.2|15721.8|15728.2|15726.8|15718.7|15717.3|316
1695110400000|2023-09-19 08:00:00|15723.7|15722.3|15727.2|15725.8|15733.7|15732.3|15719.2|15717.8|441
1695110700000|2023-09-19 08:05:00|15728.2|15726.8|15735.2|15733.8|15740.7|15739.3|15726.7|15725.3|346
1695111000000|2023-09-19 08:10:00|15735.7|15734.3|15733.7|15732.3|15743.2|15741.8|15725.7|15724.3|433
1695111300000|2023-09-19 08:15:00|15734.2|15732.8|15719.2|15717.8|15736.7|15735.3|15715.7|15714.3|410
1695111600000|2023-09-19 08:20:00|15719.7|15718.3|15724.2|15722.8|15735.7|15734.3|15719.7|15718.3|516
1695111900000|2023-09-19 08:25:00|15724.7|15723.3|15720.7|15719.3|15730.2|15728.8|15718.7|15717.3|191
1695112200000|2023-09-19 08:30:00|15721.2|15719.8|15723.7|15722.3|15728.2|15726.8|15709.7|15708.3|293
1695112500000|2023-09-19 08:35:00|15723.2|15721.8|15724.7|15723.3|15730.7|15729.3|15714.2|15712.8|236
1695112800000|2023-09-19 08:40:00|15725.2|15723.8|15720.7|15719.3|15727.7|15726.3|15714.2|15712.8|231
1695113100000|2023-09-19 08:45:00|15720.2|15718.8|15724.2|15722.8|15726.7|15725.3|15717.7|15716.3|186
1695113400000|2023-09-19 08:50:00|15723.7|15722.3|15721.7|15720.3|15726.2|15724.8|15718.7|15717.3|152
1695113700000|2023-09-19 08:55:00|15722.2|15720.8|15718.2|15716.8|15723.7|15722.3|15716.7|15715.3|148
1695114000000|2023-09-19 09:00:00|15718.7|15717.3|15712.2|15710.8|15721.7|15720.3|15710.7|15709.3|256
1695114300000|2023-09-19 09:05:00|15711.7|15710.3|15704.2|15702.8|15713.7|15712.3|15702.2|15700.8|268
1695114600000|2023-09-19 09:10:00|15703.7|15702.3|15706.7|15705.3|15712.2|15710.8|15700.7|15699.3|175
1695114900000|2023-09-19 09:15:00|15706.2|15704.8|15722.2|15720.8|15723.2|15721.8|15706.2|15704.8|495
1695115200000|2023-09-19 09:20:00|15721.7|15720.3|15715.2|15713.8|15722.2|15720.8|15709.2|15707.8|334
1695115500000|2023-09-19 09:25:00|15715.7|15714.3|15729.7|15728.3|15730.7|15729.3|15712.7|15711.3|298
1695115800000|2023-09-19 09:30:00|15730.2|15728.8|15723.7|15722.3|15734.2|15732.8|15722.7|15721.3|220
1695116100000|2023-09-19 09:35:00|15722.7|15721.3|15721.7|15720.3|15725.2|15723.8|15712.7|15711.3|225
1695116400000|2023-09-19 09:40:00|15722.2|15720.8|15723.2|15721.8|15725.2|15723.8|15720.7|15719.3|115
1695116700000|2023-09-19 09:45:00|15723.7|15722.3|15722.2|15720.8|15727.7|15726.3|15720.7|15719.3|107
1695117000000|2023-09-19 09:50:00|15722.7|15721.3|15719.2|15717.8|15723.7|15722.3|15717.7|15716.3|95
1695117300000|2023-09-19 09:55:00|15718.7|15717.3|15726.7|15725.3|15726.7|15725.3|15714.7|15713.3|126
1695117600000|2023-09-19 10:00:00|15726.2|15724.8|15728.2|15726.8|15728.7|15727.3|15717.7|15716.3|189
1695117900000|2023-09-19 10:05:00|15727.7|15726.3|15738.7|15737.3|15739.7|15738.3|15724.7|15723.3|264
1695118200000|2023-09-19 10:10:00|15739.2|15737.8|15743.7|15742.3|15746.7|15745.3|15738.7|15737.3|281
1695118500000|2023-09-19 10:15:00|15743.2|15741.8|15737.7|15736.3|15745.7|15744.3|15737.7|15736.3|207
1695118800000|2023-09-19 10:20:00|15738.2|15736.8|15739.7|15738.3|15741.7|15740.3|15736.7|15735.3|141
1695119100000|2023-09-19 10:25:00|15739.2|15737.8|15722.7|15721.3|15739.2|15737.8|15722.2|15720.8|258
1695119400000|2023-09-19 10:30:00|15722.2|15720.8|15733.2|15731.8|15737.2|15735.8|15720.7|15719.3|155
1695119700000|2023-09-19 10:35:00|15733.7|15732.3|15730.2|15728.8|15733.7|15732.3|15727.2|15725.8|84
1695120000000|2023-09-19 10:40:00|15729.7|15728.3|15733.2|15731.8|15734.7|15733.3|15728.7|15727.3|63
1695120300000|2023-09-19 10:45:00|15733.7|15732.3|15720.2|15718.8|15734.2|15732.8|15718.7|15717.3|153
1695120600000|2023-09-19 10:50:00|15719.7|15718.3|15727.2|15725.8|15730.7|15729.3|15719.7|15718.3|402
1695120900000|2023-09-19 10:55:00|15726.7|15725.3|15714.7|15713.3|15727.2|15725.8|15714.7|15713.3|128
1695121200000|2023-09-19 11:00:00|15714.2|15712.8|15714.7|15713.3|15717.7|15716.3|15709.2|15707.8|229
1695121500000|2023-09-19 11:05:00|15715.7|15714.3|15716.2|15714.8|15724.7|15723.3|15715.2|15713.8|243
1695121800000|2023-09-19 11:10:00|15716.7|15715.3|15709.7|15708.3|15717.7|15716.3|15709.2|15707.8|407
1695122100000|2023-09-19 11:15:00|15708.7|15707.3|15708.2|15706.8|15714.7|15713.3|15703.7|15702.3|350
1695122400000|2023-09-19 11:20:00|15707.7|15706.3|15714.7|15713.3|15719.2|15717.8|15707.7|15706.3|319
1695122700000|2023-09-19 11:25:00|15715.2|15713.8|15716.7|15715.3|15720.2|15718.8|15710.7|15709.3|168
1695123000000|2023-09-19 11:30:00|15715.7|15714.3|15708.7|15707.3|15715.7|15714.3|15704.7|15703.3|173
1695123300000|2023-09-19 11:35:00|15708.2|15706.8|15701.2|15699.8|15710.2|15708.8|15700.7|15699.3|159
1695123600000|2023-09-19 11:40:00|15700.4|15699|15698.4|15697|15703.9|15702.5|15695.4|15694|345
1695123900000|2023-09-19 11:45:00|15698.9|15697.5|15706.4|15705|15707.4|15706|15691.9|15690.5|246
1695124200000|2023-09-19 11:50:00|15706.9|15705.5|15708.9|15707.5|15710.9|15709.5|15703.4|15702|184
1695124500000|2023-09-19 11:55:00|15707.4|15706|15701.9|15700.5|15707.9|15706.5|15697.4|15696|132
1695124800000|2023-09-19 12:00:00|15702.4|15701|15695.9|15694.5|15702.4|15701|15691.9|15690.5|203
1695125100000|2023-09-19 12:05:00|15696.4|15695|15694.9|15693.5|15703.4|15702|15694.4|15693|258
1695125400000|2023-09-19 12:10:00|15695.4|15694|15703.9|15702.5|15705.4|15704|15689.9|15688.5|214
1695125700000|2023-09-19 12:15:00|15703.4|15702|15687.9|15686.5|15703.9|15702.5|15686.4|15685|241
1695126000000|2023-09-19 12:20:00|15685.9|15684.5|15682.9|15681.5|15687.9|15686.5|15677.9|15676.5|274
1695126300000|2023-09-19 12:25:00|15682.4|15681|15686.4|15685|15689.4|15688|15680.9|15679.5|208
1695126600000|2023-09-19 12:30:00|15686.9|15685.5|15675.9|15674.5|15690.4|15689|15674.9|15673.5|446
1695126900000|2023-09-19 12:35:00|15676.4|15675|15675.9|15674.5|15676.4|15675|15662.9|15661.5|483
1695127200000|2023-09-19 12:40:00|15676.4|15675|15669.9|15668.5|15679.4|15678|15667.9|15666.5|408
1695127500000|2023-09-19 12:45:00|15669.4|15668|15676.4|15675|15678.4|15677|15660.9|15659.5|505
1695127800000|2023-09-19 12:50:00|15676.9|15675.5|15676.4|15675|15678.9|15677.5|15663.9|15662.5|256
1695128100000|2023-09-19 12:55:00|15675.9|15674.5|15668.9|15667.5|15675.9|15674.5|15668.4|15667|266
1695128400000|2023-09-19 13:00:00|15667.9|15666.5|15656.9|15655.5|15671.9|15670.5|15654.9|15653.5|492
1695128700000|2023-09-19 13:05:00|15656.4|15655|15663.4|15662|15663.9|15662.5|15647.9|15646.5|569
1695129000000|2023-09-19 13:10:00|15662.9|15661.5|15669.9|15668.5|15671.9|15670.5|15654.4|15653|547
1695129300000|2023-09-19 13:15:00|15670.4|15669|15671.9|15670.5|15671.9|15670.5|15660.9|15659.5|368
1695129600000|2023-09-19 13:20:00|15671.4|15670|15685.4|15684|15686.9|15685.5|15669.9|15668.5|482
1695129900000|2023-09-19 13:25:00|15684.9|15683.5|15684.9|15683.5|15693.4|15692|15682.4|15681|369
1695130200000|2023-09-19 13:30:00|15684.4|15683|15698.4|15697|15703.4|15702|15684.4|15683|619
1695130500000|2023-09-19 13:35:00|15697.9|15696.5|15699.4|15698|15708.9|15707.5|15695.9|15694.5|409
1695130800000|2023-09-19 13:40:00|15698.9|15697.5|15700.4|15699|15704.9|15703.5|15687.9|15686.5|360
1695131100000|2023-09-19 13:45:00|15699.9|15698.5|15697.4|15696|15709.9|15708.5|15694.9|15693.5|351
1695131400000|2023-09-19 13:50:00|15697.9|15696.5|15684.9|15683.5|15705.9|15704.5|15682.9|15681.5|457
1695131700000|2023-09-19 13:55:00|15685.4|15684|15676.9|15675.5|15691.9|15690.5|15673.4|15672|368
1695132000000|2023-09-19 14:00:00|15677.4|15676|15665.9|15664.5|15677.9|15676.5|15660.4|15659|474
1695132300000|2023-09-19 14:05:00|15665.4|15664|15662.9|15661.5|15673.9|15672.5|15662.9|15661.5|416
1695132600000|2023-09-19 14:10:00|15663.4|15662|15660.4|15659|15668.9|15667.5|15658.4|15657|283
1695132900000|2023-09-19 14:15:00|15660.9|15659.5|15668.4|15667|15670.4|15669|15650.9|15649.5|559
1695133200000|2023-09-19 14:20:00|15668.9|15667.5|15666.9|15665.5|15672.4|15671|15661.9|15660.5|427
1695133500000|2023-09-19 14:25:00|15667.4|15666|15663.9|15662.5|15669.4|15668|15656.9|15655.5|317
1695133800000|2023-09-19 14:30:00|15663.4|15662|15650.9|15649.5|15663.9|15662.5|15645.9|15644.5|507
1695134100000|2023-09-19 14:35:00|15651.4|15650|15630.4|15629|15656.4|15655|15629.9|15628.5|684
1695134400000|2023-09-19 14:40:00|15629.9|15628.5|15654.4|15653|15655.9|15654.5|15629.4|15628|536
1695134700000|2023-09-19 14:45:00|15653.9|15652.5|15648.4|15647|15659.9|15658.5|15645.9|15644.5|504
1695135000000|2023-09-19 14:50:00|15647.9|15646.5|15649.9|15648.5|15653.9|15652.5|15643.9|15642.5|258
1695135300000|2023-09-19 14:55:00|15650.4|15649|15653.4|15652|15657.4|15656|15648.9|15647.5|287
1695135600000|2023-09-19 15:00:00|15653.9|15652.5|15645.4|15644|15656.4|15655|15643.4|15642|436
1695135900000|2023-09-19 15:05:00|15645.9|15644.5|15642.9|15641.5|15645.9|15644.5|15637.4|15636|367
1695136200000|2023-09-19 15:10:00|15642.4|15641|15645.9|15644.5|15645.9|15644.5|15636.4|15635|418
1695136500000|2023-09-19 15:15:00|15645.4|15644|15641.9|15640.5|15645.4|15644|15632.9|15631.5|581
1695136800000|2023-09-19 15:20:00|15642.4|15641|15643.4|15642|15646.9|15645.5|15641.9|15640.5|630
1695137100000|2023-09-19 15:25:00|15643.9|15642.5|15657.9|15656.5|15659.9|15658.5|15643.9|15642.5|1190
1695137400000|2023-09-19 15:30:00|15658.6|15655.8|15663.6|15660.8|15666.1|15663.3|15655.1|15652.3|1580
1695137700000|2023-09-19 15:35:00|15664.1|15661.3|15662.6|15659.8|15669.6|15666.8|15662.6|15659.8|588
1695138000000|2023-09-19 15:40:00|15663.1|15660.3|15659.1|15656.3|15665.6|15662.8|15658.1|15655.3|308
1695138300000|2023-09-19 15:45:00|15659.6|15656.8|15659.1|15656.3|15659.6|15656.8|15651.6|15648.8|281
1695138600000|2023-09-19 15:50:00|15658.6|15655.8|15660.6|15657.8|15662.6|15659.8|15656.1|15653.3|105
1695138900000|2023-09-19 15:55:00|15660.1|15657.3|15663.1|15660.3|15664.6|15661.8|15658.6|15655.8|64
1695139200000|2023-09-19 16:00:00|15663.6|15660.8|15661.1|15658.3|15663.6|15660.8|15659.6|15656.8|86
1695139500000|2023-09-19 16:05:00|15661.6|15658.8|15656.6|15653.8|15661.6|15658.8|15652.6|15649.8|171
1695139800000|2023-09-19 16:10:00|15657.1|15654.3|15659.6|15656.8|15661.1|15658.3|15655.6|15652.8|105
1695140100000|2023-09-19 16:15:00|15660.1|15657.3|15663.6|15660.8|15664.6|15661.8|15659.6|15656.8|84
1695140400000|2023-09-19 16:20:00|15664.1|15661.3|15661.1|15658.3|15664.1|15661.3|15658.6|15655.8|52
1695140700000|2023-09-19 16:25:00|15660.6|15657.8|15658.6|15655.8|15662.6|15659.8|15657.6|15654.8|58
1695141000000|2023-09-19 16:30:00|15658.1|15655.3|15654.6|15651.8|15658.1|15655.3|15653.6|15650.8|139
1695141300000|2023-09-19 16:35:00|15654.1|15651.3|15648.6|15645.8|15655.6|15652.8|15647.6|15644.8|90
1695141600000|2023-09-19 16:40:00|15648.1|15645.3|15648.6|15645.8|15653.6|15650.8|15647.6|15644.8|68
1695141900000|2023-09-19 16:45:00|15649.1|15646.3|15648.6|15645.8|15649.6|15646.8|15642.6|15639.8|115
1695142200000|2023-09-19 16:50:00|15649.6|15646.8|15652.1|15649.3|15652.6|15649.8|15647.6|15644.8|66
1695142500000|2023-09-19 16:55:00|15651.6|15648.8|15656.6|15653.8|15659.1|15656.3|15651.1|15648.3|97
1695142800000|2023-09-19 17:00:00|15657.1|15654.3|15659.6|15656.8|15660.1|15657.3|15655.1|15652.3|111
1695143100000|2023-09-19 17:05:00|15660.1|15657.3|15667.4|15664.6|15667.9|15665.1|15657.6|15654.8|108
1695143400000|2023-09-19 17:10:00|15666.9|15664.1|15667.9|15665.1|15667.9|15665.1|15664.9|15662.1|70
1695143700000|2023-09-19 17:15:00|15668.4|15665.6|15672.9|15670.1|15673.9|15671.1|15666.9|15664.1|109
1695144000000|2023-09-19 17:20:00|15672.4|15669.6|15672.9|15670.1|15674.9|15672.1|15671.9|15669.1|54
1695144300000|2023-09-19 17:25:00|15671.9|15669.1|15669.9|15667.1|15673.4|15670.6|15668.9|15666.1|78
1695144600000|2023-09-19 17:30:00|15670.4|15667.6|15678.9|15676.1|15679.9|15677.1|15670.4|15667.6|111
1695144900000|2023-09-19 17:35:00|15679.4|15676.6|15687.9|15685.1|15687.9|15685.1|15677.9|15675.1|170
1695145200000|2023-09-19 17:40:00|15688.4|15685.6|15693.9|15691.1|15693.9|15691.1|15686.9|15684.1|281
1695145500000|2023-09-19 17:45:00|15694.4|15691.6|15700.9|15698.1|15704.9|15702.1|15693.9|15691.1|295
1695145800000|2023-09-19 17:50:00|15701.4|15698.6|15700.4|15697.6|15703.9|15701.1|15696.9|15694.1|97
1695146100000|2023-09-19 17:55:00|15699.9|15697.1|15697.9|15695.1|15700.4|15697.6|15694.9|15692.1|261
1695146400000|2023-09-19 18:00:00|15698.4|15695.6|15698.4|15695.6|15700.9|15698.1|15695.9|15693.1|170
1695146700000|2023-09-19 18:05:00|15697.9|15695.1|15693.9|15691.1|15699.9|15697.1|15693.9|15691.1|107
1695147000000|2023-09-19 18:10:00|15694.4|15691.6|15690.9|15688.1|15698.9|15696.1|15690.9|15688.1|222
1695147300000|2023-09-19 18:15:00|15691.4|15688.6|15688.9|15686.1|15691.9|15689.1|15681.9|15679.1|428
1695147600000|2023-09-19 18:20:00|15689.4|15686.6|15687.9|15685.1|15691.9|15689.1|15686.9|15684.1|65
1695147900000|2023-09-19 18:25:00|15688.4|15685.6|15686.9|15684.1|15690.9|15688.1|15685.9|15683.1|78
1695148200000|2023-09-19 18:30:00|15687.4|15684.6|15692.9|15690.1|15692.9|15690.1|15686.4|15683.6|32
1695148500000|2023-09-19 18:35:00|15693.9|15691.1|15706.9|15704.1|15711.9|15709.1|15693.4|15690.6|239
1695148800000|2023-09-19 18:40:00|15707.4|15704.6|15705.9|15703.1|15708.9|15706.1|15703.9|15701.1|112
1695149100000|2023-09-19 18:45:00|15705.4|15702.6|15700.4|15697.6|15706.9|15704.1|15699.9|15697.1|103
1695149400000|2023-09-19 18:50:00|15699.9|15697.1|15695.4|15692.6|15701.4|15698.6|15691.9|15689.1|146
1695149700000|2023-09-19 18:55:00|15695.9|15693.1|15688.9|15686.1|15695.9|15693.1|15688.9|15686.1|75
1695150000000|2023-09-19 19:00:00|15688.4|15685.6|15690.4|15687.6|15691.9|15689.1|15685.9|15683.1|100
1695150300000|2023-09-19 19:05:00|15690.9|15688.1|15689.9|15687.1|15691.9|15689.1|15687.9|15685.1|72
1695150600000|2023-09-19 19:10:00|15690.4|15687.6|15690.9|15688.1|15692.9|15690.1|15686.9|15684.1|48
1695150900000|2023-09-19 19:15:00|15691.4|15688.6|15688.9|15686.1|15692.4|15689.6|15685.9|15683.1|97
1695151200000|2023-09-19 19:20:00|15688.4|15685.6|15688.9|15686.1|15690.9|15688.1|15685.4|15682.6|67
1695151500000|2023-09-19 19:25:00|15689.4|15686.6|15695.4|15692.6|15697.4|15694.6|15688.9|15686.1|53
1695151800000|2023-09-19 19:30:00|15695.9|15693.1|15693.9|15691.1|15696.9|15694.1|15690.9|15688.1|44
1695152100000|2023-09-19 19:35:00|15694.4|15691.6|15691.9|15689.1|15695.4|15692.6|15688.9|15686.1|95
1695152400000|2023-09-19 19:40:00|15691.4|15688.6|15697.9|15695.1|15698.9|15696.1|15690.4|15687.6|54
1695152700000|2023-09-19 19:45:00|15698.4|15695.6|15696.9|15694.1|15702.4|15699.6|15696.9|15694.1|146
1695153000000|2023-09-19 19:50:00|15697.4|15694.6|15695.4|15692.6|15699.4|15696.6|15694.4|15691.6|161
1695153300000|2023-09-19 19:55:00|15694.9|15692.1|15693.4|15690.6|15698.9|15696.1|15691.9|15689.1|186
1695153600000|2023-09-19 20:00:00|15698.5|15691.5|15694.9|15687.9|15707.1|15700.1|15694.9|15687.9|36
1695153900000|2023-09-19 20:05:00|15695.8|15688.8|15697|15690|15698.4|15691.4|15695.8|15688.8|0
1695154200000|2023-09-19 20:10:00|15696.1|15689.1|15698.8|15691.8|15699.6|15692.6|15696.1|15689.1|0
1695154500000|2023-09-19 20:15:00|15697|15690|15695.7|15688.7|15697.9|15690.9|15694.8|15687.8|0
1695154800000|2023-09-19 20:20:00|15694.8|15687.8|15695.5|15688.5|15695.6|15688.6|15694.7|15687.7|0
1695155100000|2023-09-19 20:25:00|15695.6|15688.6|15695.8|15688.8|15696.7|15689.7|15695.6|15688.6|0
1695155400000|2023-09-19 20:30:00|15695.7|15688.7|15696.3|15689.3|15696.6|15689.6|15695.4|15688.4|0
1695155700000|2023-09-19 20:35:00|15696.4|15689.4|15697|15690|15697|15690|15696.4|15689.4|0
1695156000000|2023-09-19 20:40:00|15696.9|15689.9|15696.5|15689.5|15697.4|15690.4|15696.5|15689.5|0
1695156300000|2023-09-19 20:45:00|15697.4|15690.4|15698.2|15691.2|15698.2|15691.2|15696.5|15689.5|0
1695156600000|2023-09-19 20:50:00|15697.8|15690.8|15696.2|15689.2|15698.2|15691.2|15696.2|15689.2|0
1695156900000|2023-09-19 20:55:00|15697.1|15690.1|15697.2|15690.2|15698|15691|15696.2|15689.2|0
1695157200000|2023-09-19 21:00:00|15696.6|15689.6|15697.6|15690.6|15697.7|15690.7|15696.6|15689.6|0
1695157500000|2023-09-19 21:05:00|15697.5|15690.5|15697.2|15690.2|15697.5|15690.5|15697.2|15690.2|0
1695157800000|2023-09-19 21:10:00|15697.1|15690.1|15697.4|15690.4|15697.9|15690.9|15697.1|15690.1|0
1695158100000|2023-09-19 21:15:00|15697.5|15690.5|15697.9|15690.9|15698.1|15691.1|15697.4|15690.4|0
1695158400000|2023-09-19 21:20:00|15697.8|15690.8|15697.5|15690.5|15697.9|15690.9|15697.2|15690.2|0
1695158700000|2023-09-19 21:25:00|15697.3|15690.3|15697.3|15690.3|15697.3|15690.3|15697.3|15690.3|0
1695159000000|2023-09-19 21:30:00|15697.5|15690.5|15697.4|15690.4|15697.6|15690.6|15696.9|15689.9|0
1695159300000|2023-09-19 21:35:00|15697.6|15690.6|15697.4|15690.4|15697.6|15690.6|15697.4|15690.4|0
1695159600000|2023-09-19 21:40:00|15697.6|15690.6|15697.5|15690.5|15697.6|15690.6|15697.5|15690.5|0
1695159900000|2023-09-19 21:45:00|15697.9|15690.9|15697.8|15690.8|15698.3|15691.3|15697.5|15690.5|0
1695160200000|2023-09-19 21:50:00|15697.7|15690.7|15696.6|15689.6|15698.2|15691.2|15696.5|15689.5|0
1695160500000|2023-09-19 21:55:00|15697.4|15690.4|15696.9|15689.9|15697.4|15690.4|15696.6|15689.6|0
1695160800000|2023-09-19 22:00:00|15695.5|15688.5|15696.9|15689.9|15697.8|15690.8|15691.9|15684.9|0
1695161100000|2023-09-19 22:05:00|15696|15689|15698.5|15691.5|15698.9|15691.9|15695.4|15688.4|0
1695161400000|2023-09-19 22:10:00|15698.9|15691.9|15698.9|15691.9|15698.9|15691.9|15697.2|15690.2|0
1695161700000|2023-09-19 22:15:00|15699.4|15692.4|15699.2|15692.2|15699.9|15692.9|15698.5|15691.5|0
1695162000000|2023-09-19 22:20:00|15699.6|15692.6|15698.2|15691.2|15699.6|15692.6|15697.4|15690.4|0
1695162300000|2023-09-19 22:25:00|15697.8|15690.8|15697.4|15690.4|15698.2|15691.2|15697.4|15690.4|0
1695162600000|2023-09-19 22:30:00|15696.5|15689.5|15695.6|15688.6|15697.4|15690.4|15695.6|15688.6|0
1695162900000|2023-09-19 22:35:00|15694.7|15687.7|15693.8|15686.8|15695.6|15688.6|15693.8|15686.8|0
1695163200000|2023-09-19 22:40:00|15694.7|15687.7|15693.8|15686.8|15694.7|15687.7|15693.8|15686.8|0
1695163500000|2023-09-19 22:45:00|15693.3|15686.3|15696.9|15689.9|15696.9|15689.9|15692.9|15685.9|0
1695163800000|2023-09-19 22:50:00|15696|15689|15696|15689|15696.9|15689.9|15696|15689|0
1695164100000|2023-09-19 22:55:00|15696.9|15689.9|15697.7|15690.7|15697.7|15690.7|15696|15689|0
1695164400000|2023-09-19 23:00:00|15697.8|15690.8|15695.9|15688.9|15699.5|15692.5|15694.1|15687.1|0
1695164700000|2023-09-19 23:05:00|15696.8|15689.8|15696.8|15689.8|15698.5|15691.5|15695.9|15688.9|0
1695165000000|2023-09-19 23:10:00|15697.2|15690.2|15696.7|15689.7|15697.2|15690.2|15694.9|15687.9|0
1695165300000|2023-09-19 23:15:00|15695.8|15688.8|15696.7|15689.7|15698.4|15691.4|15695.8|15688.8|0
1695165600000|2023-09-19 23:20:00|15697.5|15690.5|15699.4|15692.4|15699.4|15692.4|15696.7|15689.7|0
1695165900000|2023-09-19 23:25:00|15698.9|15691.9|15698.8|15691.8|15699.8|15692.8|15698.5|15691.5|0
1695166200000|2023-09-19 23:30:00|15699.7|15692.7|15699.6|15692.6|15700.5|15693.5|15698.8|15691.8|0
1695166500000|2023-09-19 23:35:00|15700.5|15693.5|15700.5|15693.5|15701.4|15694.4|15699.6|15692.6|0
1695166800000|2023-09-19 23:40:00|15700.1|15693.1|15701.5|15694.5|15702.4|15695.4|15700.1|15693.1|0
1695167100000|2023-09-19 23:45:00|15701|15694|15701.4|15694.4|15701.4|15694.4|15698.8|15691.8|0
1695167400000|2023-09-19 23:50:00|15700.5|15693.5|15698.8|15691.8|15701.4|15694.4|15698.8|15691.8|0
1695167700000|2023-09-19 23:55:00|15699.2|15692.2|15700.5|15693.5|15700.5|15693.5|15698.8|15691.8|0
1695168000000|2023-09-20 00:00:00|15699.6|15692.6|15697.9|15690.9|15701.4|15694.4|15697.9|15690.9|0
1695168300000|2023-09-20 00:05:00|15697|15690|15693.2|15686.2|15697.9|15690.9|15689.7|15682.7|0
1695168600000|2023-09-20 00:10:00|15692.4|15685.4|15685.7|15678.7|15693.2|15686.2|15684.8|15677.8|0
1695168900000|2023-09-20 00:15:00|15683.7|15676.7|15681|15676|15683.7|15678.5|15677.5|15672.5|53
1695169200000|2023-09-20 00:20:00|15680.5|15675.5|15673.5|15668.5|15680.5|15675.5|15672|15667|48
1695169500000|2023-09-20 00:25:00|15673|15668|15669.5|15664.5|15673.5|15668.5|15668|15663|43
1695169800000|2023-09-20 00:30:00|15670|15665|15673.5|15668.5|15673.5|15668.5|15669.5|15664.5|18
1695170100000|2023-09-20 00:35:00|15673|15668|15672.5|15667.5|15675.5|15670.5|15671.5|15666.5|23
1695170400000|2023-09-20 00:40:00|15673|15668|15672.5|15667.5|15674|15669|15669.5|15664.5|26
1695170700000|2023-09-20 00:45:00|15673|15668|15673.5|15668.5|15673.5|15668.5|15668.5|15663.5|5
1695171000000|2023-09-20 00:50:00|15673|15668|15670.5|15665.5|15674|15669|15669.5|15664.5|8
1695171300000|2023-09-20 00:55:00|15670|15665|15673.5|15668.5|15674.5|15669.5|15669.5|15664.5|7
1695171600000|2023-09-20 01:00:00|15673|15668|15675|15670|15675|15670|15669.5|15664.5|15
1695171900000|2023-09-20 01:05:00|15674.5|15669.5|15675.5|15670.5|15676|15671|15672|15667|6
1695172200000|2023-09-20 01:10:00|15675|15670|15675.5|15670.5|15675.5|15670.5|15668.5|15663.5|16
1695172500000|2023-09-20 01:15:00|15675|15670|15673.5|15668.5|15677|15672|15667.5|15662.5|37
1695172800000|2023-09-20 01:20:00|15673|15668|15671.5|15666.5|15678|15673|15670|15665|18
1695173100000|2023-09-20 01:25:00|15671|15666|15671.5|15666.5|15672.5|15667.5|15667.5|15662.5|14
1695173400000|2023-09-20 01:30:00|15671|15666|15669.5|15664.5|15672|15667|15667|15662|24
1695173700000|2023-09-20 01:35:00|15670|15665|15672|15667|15675|15670|15668.5|15663.5|58
1695174000000|2023-09-20 01:40:00|15672.5|15667.5|15677.5|15672.5|15683.5|15678.5|15669.5|15664.5|46
1695174300000|2023-09-20 01:45:00|15677|15672|15670.5|15665.5|15678|15673|15669.5|15664.5|36
1695174600000|2023-09-20 01:50:00|15671|15666|15676|15671|15677|15672|15670.5|15665.5|22
1695174900000|2023-09-20 01:55:00|15675.5|15670.5|15677.5|15672.5|15681|15676|15675|15670|29
1695175200000|2023-09-20 02:00:00|15678|15673|15677|15672|15681.5|15676.5|15677|15672|27
1695175500000|2023-09-20 02:05:00|15677.5|15672.5|15669.5|15664.5|15677.5|15672.5|15667.5|15662.5|17
1695175800000|2023-09-20 02:10:00|15669|15664|15672.5|15667.5|15673.5|15668.5|15669|15664|16
1695176100000|2023-09-20 02:15:00|15673|15668|15669|15664|15673|15668|15667|15662|9
1695176400000|2023-09-20 02:20:00|15669.5|15664.5|15668.5|15663.5|15671|15666|15667.5|15662.5|22
1695176700000|2023-09-20 02:25:00|15669|15664|15670.5|15665.5|15671.5|15666.5|15665.5|15660.5|9
1695177000000|2023-09-20 02:30:00|15670|15665|15669.5|15664.5|15670.5|15665.5|15666.5|15661.5|21
1695177300000|2023-09-20 02:35:00|15670|15665|15667.5|15662.5|15671|15666|15666|15661|14
1695177600000|2023-09-20 02:40:00|15668|15663|15670.5|15665.5|15672|15667|15667|15662|4
1695177900000|2023-09-20 02:45:00|15671|15666|15670.5|15665.5|15671.5|15666.5|15670|15665|0
1695178200000|2023-09-20 02:50:00|15670|15665|15669.5|15664.5|15670.5|15665.5|15666|15661|7
1695178500000|2023-09-20 02:55:00|15670|15665|15671.5|15666.5|15671.5|15666.5|15667.5|15662.5|4
1695178800000|2023-09-20 03:00:00|15671|15666|15672|15667|15673|15668|15668.5|15663.5|7
1695179100000|2023-09-20 03:05:00|15671.5|15666.5|15671.5|15666.5|15673|15668|15669.5|15664.5|2
1695179400000|2023-09-20 03:10:00|15671|15666|15672.5|15667.5|15673|15668|15670|15665|2
1695179700000|2023-09-20 03:15:00|15672|15667|15674.5|15669.5|15675.5|15670.5|15670.5|15665.5|2
1695180000000|2023-09-20 03:20:00|15674|15669|15671|15666|15674|15669|15670|15665|2
1695180300000|2023-09-20 03:25:00|15671.5|15666.5|15671|15666|15671.5|15666.5|15669.5|15664.5|0
1695180600000|2023-09-20 03:30:00|15670.5|15665.5|15669.5|15664.5|15672.5|15667.5|15667.5|15662.5|8
1695180900000|2023-09-20 03:35:00|15670|15665|15667.5|15662.5|15670.5|15665.5|15666.5|15661.5|5
1695181200000|2023-09-20 03:40:00|15667|15662|15668.5|15663.5|15669.5|15664.5|15666|15661|4
1695181500000|2023-09-20 03:45:00|15668|15663|15666.5|15661.5|15668|15663|15665|15660|1
1695181800000|2023-09-20 03:50:00|15666|15661|15664|15659|15667.5|15662.5|15663|15658|0
1695182100000|2023-09-20 03:55:00|15663.5|15658.5|15665|15660|15667|15662|15663|15658|9
1695182400000|2023-09-20 04:00:00|15664.5|15659.5|15665.5|15660.5|15668|15663|15664|15659|6
1695182700000|2023-09-20 04:05:00|15666.5|15661.5|15664|15659|15667|15662|15662|15657|7
1695183000000|2023-09-20 04:10:00|15663.5|15658.5|15664|15659|15664.5|15659.5|15663|15658|0
1695183300000|2023-09-20 04:15:00|15663.5|15658.5|15664|15659|15665|15660|15663.5|15658.5|0
1695183600000|2023-09-20 04:20:00|15663.5|15658.5|15664|15659|15664.5|15659.5|15662.5|15657.5|0
1695183900000|2023-09-20 04:25:00|15663.5|15658.5|15663|15658|15664.5|15659.5|15662.5|15657.5|0
1695184200000|2023-09-20 04:30:00|15662.5|15657.5|15662.5|15657.5|15664|15659|15662.5|15657.5|1
1695184500000|2023-09-20 04:35:00|15663|15658|15664.5|15659.5|15664.5|15659.5|15663|15658|1
1695184800000|2023-09-20 04:40:00|15665|15660|15663|15658|15665.5|15660.5|15663|15658|0
1695185100000|2023-09-20 04:45:00|15662.5|15657.5|15662.5|15657.5|15663.5|15658.5|15662.5|15657.5|0
1695185400000|2023-09-20 04:50:00|15663|15658|15665.5|15660.5|15665.5|15660.5|15662.5|15657.5|6
1695185700000|2023-09-20 04:55:00|15666|15661|15664.5|15659.5|15668.5|15663.5|15664|15659|3
1695186000000|2023-09-20 05:00:00|15664|15659|15664.5|15659.5|15664.5|15659.5|15659.5|15654.5|17
1695186300000|2023-09-20 05:05:00|15664|15659|15670.5|15665.5|15671.5|15666.5|15663.5|15658.5|26
1695186600000|2023-09-20 05:10:00|15671|15666|15666|15661|15673|15668|15664.5|15659.5|22
1695186900000|2023-09-20 05:15:00|15665.5|15660.5|15665|15660|15668.5|15663.5|15664|15659|34
1695187200000|2023-09-20 05:20:00|15665.5|15660.5|15670|15665|15670.5|15665.5|15664.5|15659.5|14
1695187500000|2023-09-20 05:25:00|15669.5|15664.5|15671|15666|15672|15667|15667.5|15662.5|17
1695187800000|2023-09-20 05:30:00|15670|15665|15674.5|15669.5|15678|15673|15669.5|15664.5|45
1695188100000|2023-09-20 05:35:00|15675|15670|15675.5|15670.5|15682|15677|15674|15669|28
1695188400000|2023-09-20 05:40:00|15675|15670|15674|15669|15676|15671|15674|15669|5
1695188700000|2023-09-20 05:45:00|15673.5|15668.5|15674|15669|15676|15671|15673|15668|23
1695189000000|2023-09-20 05:50:00|15674.5|15669.5|15673.5|15668.5|15676|15671|15672|15667|40
1695189300000|2023-09-20 05:55:00|15674|15669|15675|15670|15677|15672|15672.5|15667.5|26
1695189600000|2023-09-20 06:00:00|15675.5|15670.5|15702.4|15699.6|15715.4|15712.6|15672.9|15670.1|655
1695189900000|2023-09-20 06:05:00|15701.9|15699.1|15704.9|15702.1|15709.9|15707.1|15695.9|15693.1|259
1695190200000|2023-09-20 06:10:00|15705.4|15702.6|15714.9|15712.1|15715.9|15713.1|15703.9|15701.1|218
1695190500000|2023-09-20 06:15:00|15715.4|15712.6|15717.9|15715.1|15723.4|15720.6|15713.4|15710.6|217
1695190800000|2023-09-20 06:20:00|15717.4|15714.6|15720.4|15717.6|15723.9|15721.1|15715.9|15713.1|126
1695191100000|2023-09-20 06:25:00|15719.9|15717.1|15721.4|15718.6|15722.9|15720.1|15714.4|15711.6|131
1695191400000|2023-09-20 06:30:00|15721.9|15719.1|15728.9|15726.1|15733.9|15731.1|15721.9|15719.1|254
1695191700000|2023-09-20 06:35:00|15728.4|15725.6|15721.4|15718.6|15728.9|15726.1|15720.4|15717.6|160
1695192000000|2023-09-20 06:40:00|15720.9|15718.1|15713.4|15710.6|15722.4|15719.6|15712.9|15710.1|105
1695192300000|2023-09-20 06:45:00|15713.9|15711.1|15703.9|15701.1|15715.4|15712.6|15703.9|15701.1|234
1695192600000|2023-09-20 06:50:00|15702.9|15700.1|15701.9|15699.1|15706.4|15703.6|15700.9|15698.1|229
1695192900000|2023-09-20 06:55:00|15702.4|15699.6|15706.4|15703.6|15711.4|15708.6|15701.4|15698.6|342
1695193200000|2023-09-20 07:00:00|15705.7|15704.3|15712.7|15711.3|15718.7|15717.3|15688.2|15686.8|1979
1695193500000|2023-09-20 07:05:00|15713.2|15711.8|15719.2|15717.8|15735.2|15733.8|15713.2|15711.8|950
1695193800000|2023-09-20 07:10:00|15718.7|15717.3|15716.7|15715.3|15727.7|15726.3|15709.7|15708.3|704
1695194100000|2023-09-20 07:15:00|15715.7|15714.3|15724.2|15722.8|15725.2|15723.8|15701.2|15699.8|523
1695194400000|2023-09-20 07:20:00|15724.7|15723.3|15738.2|15736.8|15740.2|15738.8|15724.7|15723.3|621
1695194700000|2023-09-20 07:25:00|15738.7|15737.3|15740.2|15738.8|15745.2|15743.8|15735.7|15734.3|682
1695195000000|2023-09-20 07:30:00|15739.7|15738.3|15731.7|15730.3|15749.2|15747.8|15729.2|15727.8|799
1695195300000|2023-09-20 07:35:00|15732.2|15730.8|15745.7|15744.3|15752.7|15751.3|15729.2|15727.8|644
1695195600000|2023-09-20 07:40:00|15746.2|15744.8|15717.6|15716.2|15747.7|15746.3|15714.6|15713.2|620
1695195900000|2023-09-20 07:45:00|15717.1|15715.7|15713.2|15711.8|15733.6|15732.2|15711.7|15710.3|562
1695196200000|2023-09-20 07:50:00|15712.7|15711.3|15715.2|15713.8|15721.7|15720.3|15710.7|15709.3|299
1695196500000|2023-09-20 07:55:00|15714.7|15713.3|15728.2|15726.8|15730.7|15729.3|15712.7|15711.3|288
1695196800000|2023-09-20 08:00:00|15727.7|15726.3|15725.2|15723.8|15737.7|15736.3|15721.2|15719.8|383
1695197100000|2023-09-20 08:05:00|15725.7|15724.3|15733.2|15731.8|15741.2|15739.8|15725.7|15724.3|421
1695197400000|2023-09-20 08:10:00|15733.7|15732.3|15732.7|15731.3|15738.7|15737.3|15729.2|15727.8|266
1695197700000|2023-09-20 08:15:00|15733.2|15731.8|15748.2|15746.8|15753.2|15751.8|15732.7|15731.3|642
1695198000000|2023-09-20 08:20:00|15748.7|15747.3|15758.2|15756.8|15762.7|15761.3|15748.7|15747.3|678
1695198300000|2023-09-20 08:25:00|15757.7|15756.3|15753.7|15752.3|15765.7|15764.3|15751.2|15749.8|817
1695198600000|2023-09-20 08:30:00|15754.2|15752.8|15766.2|15764.8|15766.2|15764.8|15752.2|15750.8|521
1695198900000|2023-09-20 08:35:00|15766.7|15765.3|15762.2|15760.8|15769.7|15768.3|15757.7|15756.3|476
1695199200000|2023-09-20 08:40:00|15762.7|15761.3|15764.7|15763.3|15768.2|15766.8|15761.7|15760.3|316
1695199500000|2023-09-20 08:45:00|15763.7|15762.3|15756.2|15754.8|15768.7|15767.3|15755.7|15754.3|467
1695199800000|2023-09-20 08:50:00|15755.7|15754.3|15758.2|15756.8|15760.2|15758.8|15746.7|15745.3|440
1695200100000|2023-09-20 08:55:00|15758.7|15757.3|15762.2|15760.8|15766.2|15764.8|15756.7|15755.3|299
1695200400000|2023-09-20 09:00:00|15762.7|15761.3|15768.7|15767.3|15772.7|15771.3|15761.7|15760.3|372
1695200700000|2023-09-20 09:05:00|15768.2|15766.8|15745.7|15744.3|15768.7|15767.3|15744.2|15742.8|398
1695201000000|2023-09-20 09:10:00|15746.2|15744.8|15742.2|15740.8|15751.7|15750.3|15740.7|15739.3|377
1695201300000|2023-09-20 09:15:00|15741.7|15740.3|15752.2|15750.8|15752.2|15750.8|15736.7|15735.3|263
1695201600000|2023-09-20 09:20:00|15752.7|15751.3|15755.2|15753.8|15759.2|15757.8|15749.7|15748.3|270
1695201900000|2023-09-20 09:25:00|15755.7|15754.3|15754.7|15753.3|15758.7|15757.3|15749.2|15747.8|244
1695202200000|2023-09-20 09:30:00|15755.2|15753.8|15761.7|15760.3|15765.2|15763.8|15751.2|15749.8|211
1695202500000|2023-09-20 09:35:00|15761.2|15759.8|15761.7|15760.3|15767.7|15766.3|15758.7|15757.3|183
1695202800000|2023-09-20 09:40:00|15761.2|15759.8|15762.2|15760.8|15768.7|15767.3|15760.7|15759.3|196
1695203100000|2023-09-20 09:45:00|15762.7|15761.3|15759.7|15758.3|15766.7|15765.3|15758.7|15757.3|175
1695203400000|2023-09-20 09:50:00|15760.2|15758.8|15759.7|15758.3|15765.2|15763.8|15759.2|15757.8|146
1695203700000|2023-09-20 09:55:00|15759.2|15757.8|15760.7|15759.3|15766.7|15765.3|15757.7|15756.3|284
1695204000000|2023-09-20 10:00:00|15761.2|15759.8|15755.2|15753.8|15761.7|15760.3|15746.7|15745.3|238
1695204300000|2023-09-20 10:05:00|15755.7|15754.3|15751.2|15749.8|15760.2|15758.8|15751.2|15749.8|171
1695204600000|2023-09-20 10:10:00|15751.7|15750.3|15762.7|15761.3|15764.7|15763.3|15750.7|15749.3|183
1695204900000|2023-09-20 10:15:00|15762.2|15760.8|15744.2|15742.8|15764.2|15762.8|15743.7|15742.3|214
1695205200000|2023-09-20 10:20:00|15744.7|15743.3|15755.2|15753.8|15755.7|15754.3|15743.7|15742.3|98
1695205500000|2023-09-20 10:25:00|15754.7|15753.3|15744.7|15743.3|15754.7|15753.3|15744.7|15743.3|111
1695205800000|2023-09-20 10:30:00|15745.2|15743.8|15743.2|15741.8|15747.7|15746.3|15739.2|15737.8|201
1695206100000|2023-09-20 10:35:00|15743.7|15742.3|15745.7|15744.3|15748.7|15747.3|15741.2|15739.8|167
1695206400000|2023-09-20 10:40:00|15745.2|15743.8|15754.7|15753.3|15755.7|15754.3|15743.2|15741.8|155
1695206700000|2023-09-20 10:45:00|15755.2|15753.8|15741.2|15739.8|15755.2|15753.8|15739.2|15737.8|160
1695207000000|2023-09-20 10:50:00|15741.7|15740.3|15750.2|15748.8|15752.2|15750.8|15741.7|15740.3|136
1695207300000|2023-09-20 10:55:00|15749.7|15748.3|15757.7|15756.3|15757.7|15756.3|15748.7|15747.3|220
1695207600000|2023-09-20 11:00:00|15757.2|15755.8|15757.2|15755.8|15758.7|15757.3|15749.7|15748.3|261
1695207900000|2023-09-20 11:05:00|15757.7|15756.3|15761.7|15760.3|15766.2|15764.8|15756.2|15754.8|235
1695208200000|2023-09-20 11:10:00|15761.2|15759.8|15759.7|15758.3|15764.7|15763.3|15757.7|15756.3|128
1695208500000|2023-09-20 11:15:00|15760.2|15758.8|15759.2|15757.8|15764.7|15763.3|15757.7|15756.3|74
1695208800000|2023-09-20 11:20:00|15759.7|15758.3|15757.7|15756.3|15761.7|15760.3|15755.2|15753.8|126
1695209100000|2023-09-20 11:25:00|15757.2|15755.8|15757.7|15756.3|15761.2|15759.8|15755.7|15754.3|117
1695209400000|2023-09-20 11:30:00|15758.2|15756.8|15759.2|15757.8|15761.2|15759.8|15754.7|15753.3|99
1695209700000|2023-09-20 11:35:00|15759.7|15758.3|15769.7|15768.3|15771.2|15769.8|15759.7|15758.3|261
1695210000000|2023-09-20 11:40:00|15770.6|15769.2|15768.6|15767.2|15778.6|15777.2|15766.6|15765.2|367
1695210300000|2023-09-20 11:45:00|15769.1|15767.7|15766.6|15765.2|15769.6|15768.2|15760.6|15759.2|137
1695210600000|2023-09-20 11:50:00|15766.1|15764.7|15759.6|15758.2|15767.6|15766.2|15758.6|15757.2|159
1695210900000|2023-09-20 11:55:00|15760.1|15758.7|15760.6|15759.2|15765.6|15764.2|15757.6|15756.2|157
1695211200000|2023-09-20 12:00:00|15761.6|15760.2|15754.6|15753.2|15762.6|15761.2|15754.1|15752.7|177
1695211500000|2023-09-20 12:05:00|15755.6|15754.2|15755.1|15753.7|15758.6|15757.2|15750.6|15749.2|248
1695211800000|2023-09-20 12:10:00|15755.6|15754.2|15745.6|15744.2|15756.1|15754.7|15745.6|15744.2|283
1695212100000|2023-09-20 12:15:00|15746.1|15744.7|15759.1|15757.7|15759.6|15758.2|15746.1|15744.7|271
1695212400000|2023-09-20 12:20:00|15759.6|15758.2|15761.6|15760.2|15764.6|15763.2|15757.1|15755.7|184
1695212700000|2023-09-20 12:25:00|15762.1|15760.7|15756.1|15754.7|15764.6|15763.2|15754.6|15753.2|174
1695213000000|2023-09-20 12:30:00|15756.6|15755.2|15756.1|15754.7|15758.6|15757.2|15751.6|15750.2|176
1695213300000|2023-09-20 12:35:00|15756.6|15755.2|15752.1|15750.7|15757.6|15756.2|15749.6|15748.2|223
1695213600000|2023-09-20 12:40:00|15751.6|15750.2|15765.6|15764.2|15765.6|15764.2|15749.6|15748.2|216
1695213900000|2023-09-20 12:45:00|15765.1|15763.7|15774.1|15772.7|15774.1|15772.7|15762.6|15761.2|345
1695214200000|2023-09-20 12:50:00|15773.6|15772.2|15772.6|15771.2|15776.1|15774.7|15772.1|15770.7|296
1695214500000|2023-09-20 12:55:00|15772.1|15770.7|15778.6|15777.2|15780.6|15779.2|15771.6|15770.2|265
1695214800000|2023-09-20 13:00:00|15778.1|15776.7|15779.1|15777.7|15782.1|15780.7|15776.1|15774.7|361
1695215100000|2023-09-20 13:05:00|15778.6|15777.2|15781.1|15779.7|15781.6|15780.2|15776.6|15775.2|344
1695215400000|2023-09-20 13:10:00|15780.6|15779.2|15780.6|15779.2|15784.6|15783.2|15779.6|15778.2|276
1695215700000|2023-09-20 13:15:00|15781.6|15780.2|15781.6|15780.2|15782.1|15780.7|15777.6|15776.2|280
1695216000000|2023-09-20 13:20:00|15782.6|15781.2|15774.1|15772.7|15783.6|15782.2|15773.6|15772.2|290
1695216300000|2023-09-20 13:25:00|15774.6|15773.2|15773.6|15772.2|15777.6|15776.2|15771.6|15770.2|254
1695216600000|2023-09-20 13:30:00|15773.1|15771.7|15784.6|15783.2|15785.6|15784.2|15770.6|15769.2|591
1695216900000|2023-09-20 13:35:00|15784.1|15782.7|15792.6|15791.2|15793.6|15792.2|15779.6|15778.2|705
1695217200000|2023-09-20 13:40:00|15793.1|15791.7|15798.1|15796.7|15800.6|15799.2|15789.6|15788.2|510
1695217500000|2023-09-20 13:45:00|15797.6|15796.2|15802.6|15801.2|15804.6|15803.2|15795.6|15794.2|572
1695217800000|2023-09-20 13:50:00|15802.1|15800.7|15807.6|15806.2|15810.1|15808.7|15799.1|15797.7|585
1695218100000|2023-09-20 13:55:00|15806.6|15805.2|15800.6|15799.2|15811.6|15810.2|15800.1|15798.7|552
1695218400000|2023-09-20 14:00:00|15800.1|15798.7|15797.1|15795.7|15804.6|15803.2|15791.1|15789.7|663
1695218700000|2023-09-20 14:05:00|15797.6|15796.2|15801.6|15800.2|15805.1|15803.7|15791.6|15790.2|448
1695219000000|2023-09-20 14:10:00|15801.7|15800.3|15776.7|15775.3|15805.7|15804.3|15775.7|15774.3|443
1695219300000|2023-09-20 14:15:00|15777.2|15775.8|15783.7|15782.3|15785.7|15784.3|15775.7|15774.3|401
1695219600000|2023-09-20 14:20:00|15783.2|15781.8|15776.7|15775.3|15785.2|15783.8|15776.7|15775.3|234
1695219900000|2023-09-20 14:25:00|15776.2|15774.8|15784.2|15782.8|15785.7|15784.3|15774.7|15773.3|341
1695220200000|2023-09-20 14:30:00|15784.7|15783.3|15779.7|15778.3|15784.7|15783.3|15775.2|15773.8|235
1695220500000|2023-09-20 14:35:00|15778.7|15777.3|15777.7|15776.3|15781.7|15780.3|15774.7|15773.3|197
1695220800000|2023-09-20 14:40:00|15778.2|15776.8|15772.2|15770.8|15778.2|15776.8|15767.7|15766.3|278
1695221100000|2023-09-20 14:45:00|15771.7|15770.3|15774.7|15773.3|15781.7|15780.3|15771.7|15770.3|215
1695221400000|2023-09-20 14:50:00|15775.2|15773.8|15775.2|15773.8|15778.7|15777.3|15771.2|15769.8|317
1695221700000|2023-09-20 14:55:00|15775.7|15774.3|15776.2|15774.8|15784.7|15783.3|15773.2|15771.8|317
1695222000000|2023-09-20 15:00:00|15776.7|15775.3|15767.7|15766.3|15781.7|15780.3|15767.2|15765.8|342
1695222300000|2023-09-20 15:05:00|15768.2|15766.8|15775.7|15774.3|15777.7|15776.3|15767.7|15766.3|378
1695222600000|2023-09-20 15:10:00|15776.2|15774.8|15780.2|15778.8|15782.2|15780.8|15775.7|15774.3|345
1695222900000|2023-09-20 15:15:00|15779.7|15778.3|15777.7|15776.3|15781.2|15779.8|15775.7|15774.3|319
1695223200000|2023-09-20 15:20:00|15778.2|15776.8|15782.2|15780.8|15782.7|15781.3|15777.7|15776.3|351
1695223500000|2023-09-20 15:25:00|15782.7|15781.3|15776.7|15775.3|15782.7|15781.3|15775.7|15774.3|946
1695223800000|2023-09-20 15:30:00|15777.4|15774.6|15785.4|15782.6|15785.4|15782.6|15775.9|15773.1|1445
1695224100000|2023-09-20 15:35:00|15786.4|15783.6|15786.4|15783.6|15790.4|15787.6|15783.4|15780.6|787
1695224400000|2023-09-20 15:40:00|15785.9|15783.1|15789.4|15786.6|15792.4|15789.6|15785.4|15782.6|348
1695224700000|2023-09-20 15:45:00|15788.4|15785.6|15793.4|15790.6|15795.4|15792.6|15788.4|15785.6|197
1695225000000|2023-09-20 15:50:00|15794.4|15791.6|15795.4|15792.6|15796.4|15793.6|15792.4|15789.6|96
1695225300000|2023-09-20 15:55:00|15794.9|15792.1|15795.4|15792.6|15797.4|15794.6|15793.4|15790.6|123
1695225600000|2023-09-20 16:00:00|15794.9|15792.1|15790.4|15787.6|15795.4|15792.6|15790.4|15787.6|110
1695225900000|2023-09-20 16:05:00|15789.9|15787.1|15790.4|15787.6|15793.4|15790.6|15789.4|15786.6|121
1695226200000|2023-09-20 16:10:00|15790.9|15788.1|15795.4|15792.6|15795.4|15792.6|15789.4|15786.6|113
1695226500000|2023-09-20 16:15:00|15795.9|15793.1|15796.4|15793.6|15799.9|15797.1|15795.4|15792.6|168
1695226800000|2023-09-20 16:20:00|15795.9|15793.1|15794.9|15792.1|15800.4|15797.6|15794.4|15791.6|118
1695227100000|2023-09-20 16:25:00|15795.4|15792.6|15797.4|15794.6|15798.4|15795.6|15794.4|15791.6|116
1695227400000|2023-09-20 16:30:00|15798.4|15795.6|15801.4|15798.6|15801.4|15798.6|15798.4|15795.6|75
1695227700000|2023-09-20 16:35:00|15800.9|15798.1|15800.4|15797.6|15802.4|15799.6|15798.4|15795.6|48
1695228000000|2023-09-20 16:40:00|15800.9|15798.1|15800.4|15797.6|15801.9|15799.1|15798.9|15796.1|49
1695228300000|2023-09-20 16:45:00|15799.4|15796.6|15801.4|15798.6|15802.9|15800.1|15798.4|15795.6|70
1695228600000|2023-09-20 16:50:00|15800.9|15798.1|15804.4|15801.6|15806.9|15804.1|15798.4|15795.6|142
1695228900000|2023-09-20 16:55:00|15804.9|15802.1|15809.4|15806.6|15810.4|15807.6|15803.4|15800.6|93
1695229200000|2023-09-20 17:00:00|15808.9|15806.1|15806.9|15804.1|15809.4|15806.6|15802.9|15800.1|80
1695229500000|2023-09-20 17:05:00|15806.4|15803.6|15805.4|15802.6|15808.4|15805.6|15804.4|15801.6|67
1695229800000|2023-09-20 17:10:00|15805.9|15803.1|15801.9|15799.1|15806.4|15803.6|15800.4|15797.6|55
1695230100000|2023-09-20 17:15:00|15801.4|15798.6|15802.4|15799.6|15803.4|15800.6|15798.4|15795.6|43
1695230400000|2023-09-20 17:20:00|15801.9|15799.1|15801.4|15798.6|15804.4|15801.6|15800.4|15797.6|63
1695230700000|2023-09-20 17:25:00|15800.9|15798.1|15798.4|15795.6|15802.4|15799.6|15797.4|15794.6|67
1695231000000|2023-09-20 17:30:00|15797.9|15795.1|15797.4|15794.6|15800.4|15797.6|15797.4|15794.6|65
1695231300000|2023-09-20 17:35:00|15796.9|15794.1|15790.4|15787.6|15796.9|15794.1|15789.9|15787.1|152
1695231600000|2023-09-20 17:40:00|15789.9|15787.1|15790.9|15788.1|15791.9|15789.1|15788.4|15785.6|69
1695231900000|2023-09-20 17:45:00|15790.4|15787.6|15793.4|15790.6|15793.4|15790.6|15789.4|15786.6|37
1695232200000|2023-09-20 17:50:00|15792.9|15790.1|15803.4|15800.6|15803.4|15800.6|15790.9|15788.1|85
1695232500000|2023-09-20 17:55:00|15803.9|15801.1|15798.9|15796.1|15804.4|15801.6|15795.9|15793.1|152
1695232800000|2023-09-20 18:00:00|15784.4|15781.6|15783.4|15780.6|15789.4|15786.6|15766.4|15763.6|666
1695233100000|2023-09-20 18:05:00|15783.9|15781.1|15777.9|15775.1|15792.9|15790.1|15769.9|15767.1|239
1695233400000|2023-09-20 18:10:00|15777.4|15774.6|15780.9|15778.1|15790.4|15787.6|15772.4|15769.6|174
1695233700000|2023-09-20 18:15:00|15780.4|15777.6|15783.9|15781.1|15791.4|15788.6|15776.4|15773.6|122
1695234000000|2023-09-20 18:20:00|15783.4|15780.6|15788.9|15786.1|15789.9|15787.1|15777.4|15774.6|130
1695234300000|2023-09-20 18:25:00|15789.4|15786.6|15782.9|15780.1|15792.4|15789.6|15782.4|15779.6|133
1695234600000|2023-09-20 18:30:00|15783.4|15780.6|15788.9|15786.1|15800.4|15797.6|15777.4|15774.6|390
1695234900000|2023-09-20 18:35:00|15789.4|15786.6|15796.4|15793.6|15803.9|15801.1|15786.4|15783.6|199
1695235200000|2023-09-20 18:40:00|15796.9|15794.1|15789.4|15786.6|15796.9|15794.1|15781.9|15779.1|228
1695235500000|2023-09-20 18:45:00|15789.9|15787.1|15769.9|15767.1|15792.4|15789.6|15769.4|15766.6|208
1695235800000|2023-09-20 18:50:00|15770.4|15767.6|15767.9|15765.1|15776.9|15774.1|15759.4|15756.6|337
1695236100000|2023-09-20 18:55:00|15767.4|15764.6|15767.4|15764.6|15779.9|15777.1|15764.4|15761.6|159
1695236400000|2023-09-20 19:00:00|15766.9|15764.1|15766.4|15763.6|15774.4|15771.6|15761.4|15758.6|135
1695236700000|2023-09-20 19:05:00|15764.9|15762.1|15759.9|15757.1|15770.4|15767.6|15756.4|15753.6|174
1695237000000|2023-09-20 19:10:00|15759.4|15756.6|15745.9|15743.1|15763.9|15761.1|15744.9|15742.1|293
1695237300000|2023-09-20 19:15:00|15745.4|15742.6|15732.9|15730.1|15749.4|15746.6|15728.9|15726.1|310
1695237600000|2023-09-20 19:20:00|15732.4|15729.6|15742.4|15739.6|15743.9|15741.1|15730.9|15728.1|236
1695237900000|2023-09-20 19:25:00|15742.9|15740.1|15746.4|15743.6|15748.9|15746.1|15739.9|15737.1|254
1695238200000|2023-09-20 19:30:00|15746.9|15744.1|15721.9|15719.1|15747.4|15744.6|15719.4|15716.6|336
1695238500000|2023-09-20 19:35:00|15721.4|15718.6|15720.4|15717.6|15726.4|15723.6|15717.4|15714.6|285
1695238800000|2023-09-20 19:40:00|15719.9|15717.1|15718.9|15716.1|15723.4|15720.6|15715.4|15712.6|229
1695239100000|2023-09-20 19:45:00|15718.4|15715.6|15720.4|15717.6|15721.4|15718.6|15712.4|15709.6|252
1695239400000|2023-09-20 19:50:00|15718.4|15715.6|15711.4|15708.6|15723.9|15721.1|15710.4|15707.6|413
1695239700000|2023-09-20 19:55:00|15711.9|15709.1|15710.4|15707.6|15715.9|15713.1|15703.9|15701.1|465
1695240000000|2023-09-20 20:00:00|15709.9|15707.1|15706.3|15699.3|15721|15714|15698.3|15691.3|29
1695240300000|2023-09-20 20:05:00|15704.5|15697.5|15701.3|15694.3|15705.4|15698.4|15699|15692|0
1695240600000|2023-09-20 20:10:00|15702.2|15695.2|15702.8|15695.8|15706.4|15699.4|15698.8|15691.8|0
1695240900000|2023-09-20 20:15:00|15701.9|15694.9|15713.4|15706.4|15713.4|15706.4|15700.5|15693.5|0
1695241200000|2023-09-20 20:20:00|15714.3|15707.3|15711.7|15704.7|15715.3|15708.3|15710.4|15703.4|0
1695241500000|2023-09-20 20:25:00|15710.8|15703.8|15712.2|15705.2|15712.2|15705.2|15709.9|15702.9|0
1695241800000|2023-09-20 20:30:00|15712.3|15705.3|15714.1|15707.1|15716|15709|15712.2|15705.2|0
1695242100000|2023-09-20 20:35:00|15713.2|15706.2|15712.8|15705.8|15716.2|15709.2|15712.7|15705.7|0
1695242400000|2023-09-20 20:40:00|15712|15705|15710.7|15703.7|15715.2|15708.2|15710.7|15703.7|0
1695242700000|2023-09-20 20:45:00|15711.6|15704.6|15703.7|15696.7|15713.4|15706.4|15703.6|15696.6|0
1695243000000|2023-09-20 20:50:00|15704.6|15697.6|15707.1|15700.1|15707.1|15700.1|15704.4|15697.4|0
1695243300000|2023-09-20 20:55:00|15706.3|15699.3|15704.6|15697.6|15706.3|15699.3|15700.9|15693.9|0
1695243600000|2023-09-20 21:00:00|15705.2|15698.2|15705.9|15698.9|15706.1|15699.1|15704.4|15697.4|0
1695243900000|2023-09-20 21:05:00|15705.4|15698.4|15705.7|15698.7|15707.1|15700.1|15704.6|15697.6|0
1695244200000|2023-09-20 21:10:00|15705.4|15698.4|15704.3|15697.3|15705.4|15698.4|15703.2|15696.2|0
1695244500000|2023-09-20 21:15:00|15703.7|15696.7|15705|15698|15705.4|15698.4|15702.9|15695.9|0
1695244800000|2023-09-20 21:20:00|15704.9|15697.9|15706.5|15699.5|15706.5|15699.5|15704.3|15697.3|0
1695245100000|2023-09-20 21:25:00|15706.4|15699.4|15706.9|15699.9|15706.9|15699.9|15706.3|15699.3|0
1695245400000|2023-09-20 21:30:00|15707|15700|15706.2|15699.2|15707.2|15700.2|15706.2|15699.2|0
1695245700000|2023-09-20 21:35:00|15705.3|15698.3|15705.4|15698.4|15706.6|15699.6|15705.3|15698.3|0
1695246000000|2023-09-20 21:40:00|15705.6|15698.6|15705.1|15698.1|15706.2|15699.2|15704.7|15697.7|0
1695246300000|2023-09-20 21:45:00|15705.3|15698.3|15705.3|15698.3|15705.4|15698.4|15705.1|15698.1|0
1695246600000|2023-09-20 21:50:00|15705.5|15698.5|15709.9|15702.9|15710|15703|15705.5|15698.5|0
1695246900000|2023-09-20 21:55:00|15710|15703|15709.6|15702.6|15710.4|15703.4|15707.7|15700.7|0
1695247200000|2023-09-20 22:00:00|15713.4|15706.4|15718.5|15711.5|15720.1|15713.1|15712.5|15705.5|0
1695247500000|2023-09-20 22:05:00|15717.7|15710.7|15715|15708|15718.6|15711.6|15715|15708|0
1695247800000|2023-09-20 22:10:00|15715.8|15708.8|15703.6|15696.6|15717.6|15710.6|15703.6|15696.6|0
1695248100000|2023-09-20 22:15:00|15704.1|15697.1|15702.9|15695.9|15705.9|15698.9|15701.9|15694.9|0
1695248400000|2023-09-20 22:20:00|15703.8|15696.8|15703.8|15696.8|15706.4|15699.4|15703.8|15696.8|0
1695248700000|2023-09-20 22:25:00|15704.2|15697.2|15701.1|15694.1|15704.7|15697.7|15698.4|15691.4|0
1695249000000|2023-09-20 22:30:00|15700.6|15693.6|15700.1|15693.1|15703.9|15696.9|15697.4|15690.4|0
1695249300000|2023-09-20 22:35:00|15698.3|15691.3|15699.8|15692.8|15701|15694|15696.9|15689.9|0
1695249600000|2023-09-20 22:40:00|15700.7|15693.7|15701.6|15694.6|15703.5|15696.5|15699.8|15692.8|0
1695249900000|2023-09-20 22:45:00|15702.5|15695.5|15701.5|15694.5|15703.3|15696.3|15701.5|15694.5|0
1695250200000|2023-09-20 22:50:00|15700.6|15693.6|15703.4|15696.4|15703.4|15696.4|15700.6|15693.6|0
1695250500000|2023-09-20 22:55:00|15702.5|15695.5|15702.6|15695.6|15703.5|15696.5|15701.6|15694.6|0
1695250800000|2023-09-20 23:00:00|15702.5|15695.5|15698.5|15691.5|15702.5|15695.5|15696.3|15689.3|0
1695251100000|2023-09-20 23:05:00|15698.1|15691.1|15697.2|15690.2|15700.8|15693.8|15697.2|15690.2|0
1695251400000|2023-09-20 23:10:00|15698.1|15691.1|15700.1|15693.1|15700.1|15693.1|15697.2|15690.2|0
1695251700000|2023-09-20 23:15:00|15700.6|15693.6|15702.9|15695.9|15702.9|15695.9|15700.1|15693.1|0
1695252000000|2023-09-20 23:20:00|15702|15695|15702.9|15695.9|15702.9|15695.9|15701.1|15694.1|0
1695252300000|2023-09-20 23:25:00|15703.3|15696.3|15706.5|15699.5|15706.5|15699.5|15702.9|15695.9|0
1695252600000|2023-09-20 23:30:00|15705.7|15698.7|15705.7|15698.7|15706.6|15699.6|15704.8|15697.8|0
1695252900000|2023-09-20 23:35:00|15706.5|15699.5|15704.9|15697.9|15706.6|15699.6|15695.9|15688.9|0
1695253200000|2023-09-20 23:40:00|15704|15697|15700|15693|15704.1|15697.1|15700|15693|0
1695253500000|2023-09-20 23:45:00|15700.9|15693.9|15699.6|15692.6|15706.7|15699.7|15699.2|15692.2|0
1695253800000|2023-09-20 23:50:00|15699.2|15692.2|15696.8|15689.8|15700.1|15693.1|15694.2|15687.2|0
1695254100000|2023-09-20 23:55:00|15697.7|15690.7|15693|15686|15697.7|15690.7|15693|15686|0
1695254400000|2023-09-21 00:00:00|15692.1|15685.1|15684.9|15677.9|15695.6|15688.6|15680.3|15673.3|0
1695254700000|2023-09-21 00:05:00|15684.1|15677.1|15679|15672|15686.7|15679.7|15678.9|15671.9|0
1695255000000|2023-09-21 00:10:00|15679.9|15672.9|15689.7|15682.7|15689.7|15682.7|15679.9|15672.9|0
1695255300000|2023-09-21 00:15:00|15690.6|15683.6|15687|15682|15690.6|15685.5|15674|15669|193
1695255600000|2023-09-21 00:20:00|15686.5|15681.5|15680|15675|15693.5|15688.5|15680|15675|116
1695255900000|2023-09-21 00:25:00|15679.5|15674.5|15676|15671|15681|15676|15674.5|15669.5|45
1695256200000|2023-09-21 00:30:00|15675.5|15670.5|15670|15665|15677|15672|15669.5|15664.5|80
1695256500000|2023-09-21 00:35:00|15670.5|15665.5|15665.5|15660.5|15672|15667|15665.5|15660.5|42
1695256800000|2023-09-21 00:40:00|15666|15661|15659|15654|15666.5|15661.5|15657.5|15652.5|82
1695257100000|2023-09-21 00:45:00|15658.5|15653.5|15656.5|15651.5|15660|15655|15654.5|15649.5|47
1695257400000|2023-09-21 00:50:00|15657|15652|15657.5|15652.5|15660.5|15655.5|15655.5|15650.5|30
1695257700000|2023-09-21 00:55:00|15657|15652|15653|15648|15657.5|15652.5|15652|15647|60
1695258000000|2023-09-21 01:00:00|15652.5|15647.5|15651|15646|15652.5|15647.5|15643.5|15638.5|104
1695258300000|2023-09-21 01:05:00|15650.5|15645.5|15651.5|15646.5|15652.5|15647.5|15648.5|15643.5|32
1695258600000|2023-09-21 01:10:00|15651|15646|15651|15646|15656.5|15651.5|15650.5|15645.5|38
1695258900000|2023-09-21 01:15:00|15650.5|15645.5|15650.5|15645.5|15653|15648|15646|15641|44
1695259200000|2023-09-21 01:20:00|15650|15645|15652.5|15647.5|15657|15652|15646.5|15641.5|56
1695259500000|2023-09-21 01:25:00|15652|15647|15651.5|15646.5|15655.5|15650.5|15650|15645|15
1695259800000|2023-09-21 01:30:00|15651|15646|15648.5|15643.5|15654|15649|15643.5|15638.5|47
1695260100000|2023-09-21 01:35:00|15648|15643|15647|15642|15648|15643|15642.5|15637.5|61
1695260400000|2023-09-21 01:40:00|15646.5|15641.5|15645|15640|15649.5|15644.5|15642|15637|36
1695260700000|2023-09-21 01:45:00|15644.5|15639.5|15647|15642|15652.5|15647.5|15643|15638|57
1695261000000|2023-09-21 01:50:00|15646.5|15641.5|15639.5|15634.5|15647.5|15642.5|15638|15633|41
1695261300000|2023-09-21 01:55:00|15640|15635|15632|15627|15640.5|15635.5|15631.5|15626.5|66
1695261600000|2023-09-21 02:00:00|15631.5|15626.5|15632|15627|15635|15630|15630|15625|41
1695261900000|2023-09-21 02:05:00|15632.5|15627.5|15638.5|15633.5|15639.5|15634.5|15631|15626|20
1695262200000|2023-09-21 02:10:00|15639.5|15634.5|15641.5|15636.5|15642|15637|15637|15632|23
1695262500000|2023-09-21 02:15:00|15641|15636|15635.5|15630.5|15641|15636|15635|15630|28
1695262800000|2023-09-21 02:20:00|15636|15631|15628|15623|15636.5|15631.5|15626.5|15621.5|38
1695263100000|2023-09-21 02:25:00|15627.5|15622.5|15621|15616|15629.5|15624.5|15620.5|15615.5|50
1695263400000|2023-09-21 02:30:00|15620.5|15615.5|15618|15613|15622.5|15617.5|15616|15611|45
1695263700000|2023-09-21 02:35:00|15617.5|15612.5|15614|15609|15621|15616|15613|15608|45
1695264000000|2023-09-21 02:40:00|15614.5|15609.5|15607.5|15602.5|15615.5|15610.5|15606|15601|49
1695264300000|2023-09-21 02:45:00|15607|15602|15609.5|15604.5|15611.5|15606.5|15606.5|15601.5|32
1695264600000|2023-09-21 02:50:00|15609|15604|15609|15604|15613|15608|15607.5|15602.5|25
1695264900000|2023-09-21 02:55:00|15608.5|15603.5|15613|15608|15614|15609|15608|15603|23
1695265200000|2023-09-21 03:00:00|15612.5|15607.5|15614.5|15609.5|15617|15612|15610|15605|24
1695265500000|2023-09-21 03:05:00|15615|15610|15622|15617|15623|15618|15614|15609|24
1695265800000|2023-09-21 03:10:00|15621.5|15616.5|15624|15619|15624.5|15619.5|15619|15614|44
1695266100000|2023-09-21 03:15:00|15623.5|15618.5|15623.5|15618.5|15626|15621|15622|15617|17
1695266400000|2023-09-21 03:20:00|15624|15619|15630|15625|15631|15626|15623.5|15618.5|30
1695266700000|2023-09-21 03:25:00|15629.5|15624.5|15625|15620|15632.5|15627.5|15623|15618|23
1695267000000|2023-09-21 03:30:00|15624.5|15619.5|15623|15618|15625|15620|15620|15615|5
1695267300000|2023-09-21 03:35:00|15622.5|15617.5|15623|15618|15627|15622|15619.5|15614.5|10
1695267600000|2023-09-21 03:40:00|15622.5|15617.5|15626|15621|15628|15623|15622|15617|0
1695267900000|2023-09-21 03:45:00|15626.5|15621.5|15627|15622|15627.5|15622.5|15625.5|15620.5|4
1695268200000|2023-09-21 03:50:00|15626.5|15621.5|15627|15622|15630|15625|15626|15621|15
1695268500000|2023-09-21 03:55:00|15626.5|15621.5|15624|15619|15628|15623|15624|15619|8
1695268800000|2023-09-21 04:00:00|15624.5|15619.5|15622|15617|15625|15620|15621|15616|18
1695269100000|2023-09-21 04:05:00|15622.5|15617.5|15622|15617|15625.5|15620.5|15622|15617|10
1695269400000|2023-09-21 04:10:00|15622.5|15617.5|15621|15616|15623.5|15618.5|15620|15615|4
1695269700000|2023-09-21 04:15:00|15621.5|15616.5|15624|15619|15624.5|15619.5|15620|15615|8
1695270000000|2023-09-21 04:20:00|15623.5|15618.5|15624.5|15619.5|15625|15620|15620.5|15615.5|35
1695270300000|2023-09-21 04:25:00|15625|15620|15628|15623|15628|15623|15624.5|15619.5|18
1695270600000|2023-09-21 04:30:00|15627.5|15622.5|15628.5|15623.5|15630|15625|15626|15621|22
1695270900000|2023-09-21 04:35:00|15628|15623|15629|15624|15630|15625|15627.5|15622.5|24
1695271200000|2023-09-21 04:40:00|15628.5|15623.5|15627|15622|15629.5|15624.5|15627|15622|7
1695271500000|2023-09-21 04:45:00|15626.5|15621.5|15622|15617|15627.5|15622.5|15621|15616|32
1695271800000|2023-09-21 04:50:00|15621.5|15616.5|15622|15617|15623|15618|15619.5|15614.5|3
1695272100000|2023-09-21 04:55:00|15621.5|15616.5|15629|15624|15630.5|15625.5|15620|15615|38
1695272400000|2023-09-21 05:00:00|15628.5|15623.5|15621|15616|15629|15624|15617.5|15612.5|42
1695272700000|2023-09-21 05:05:00|15620.5|15615.5|15624.5|15619.5|15624.5|15619.5|15619.5|15614.5|19
1695273000000|2023-09-21 05:10:00|15625|15620|15630|15625|15630.5|15625.5|15624.5|15619.5|46
1695273300000|2023-09-21 05:15:00|15629.5|15624.5|15626.5|15621.5|15629.5|15624.5|15623.5|15618.5|36
1695273600000|2023-09-21 05:20:00|15626|15621|15620|15615|15628|15623|15620|15615|23
1695273900000|2023-09-21 05:25:00|15620.5|15615.5|15615|15610|15622|15617|15614|15609|29
1695274200000|2023-09-21 05:30:00|15614.5|15609.5|15620|15615|15622|15617|15613.5|15608.5|71
1695274500000|2023-09-21 05:35:00|15620.5|15615.5|15629|15624|15630.5|15625.5|15620|15615|38
1695274800000|2023-09-21 05:40:00|15628.5|15623.5|15637.5|15632.5|15637.5|15632.5|15627|15622|105
1695275100000|2023-09-21 05:45:00|15637|15632|15644.5|15639.5|15644.5|15639.5|15635.5|15630.5|66
1695275400000|2023-09-21 05:50:00|15644|15639|15640.5|15635.5|15644|15639|15638|15633|91
1695275700000|2023-09-21 05:55:00|15641|15636|15637.5|15632.5|15641|15636|15634.5|15629.5|61
1695276000000|2023-09-21 06:00:00|15638|15633|15642.9|15640.1|15652.9|15650.1|15633.4|15630.6|894
1695276300000|2023-09-21 06:05:00|15641.9|15639.1|15640.9|15638.1|15647.9|15645.1|15636.9|15634.1|550
1695276600000|2023-09-21 06:10:00|15640.4|15637.6|15657.9|15655.1|15660.4|15657.6|15635.9|15633.1|535
1695276900000|2023-09-21 06:15:00|15658.4|15655.6|15652.9|15650.1|15660.9|15658.1|15651.4|15648.6|302
1695277200000|2023-09-21 06:20:00|15653.4|15650.6|15648.9|15646.1|15654.9|15652.1|15640.4|15637.6|173
1695277500000|2023-09-21 06:25:00|15648.4|15645.6|15653.4|15650.6|15658.4|15655.6|15647.9|15645.1|264
1695277800000|2023-09-21 06:30:00|15654.4|15651.6|15650.9|15648.1|15658.4|15655.6|15646.4|15643.6|206
1695278100000|2023-09-21 06:35:00|15650.4|15647.6|15656.9|15654.1|15658.4|15655.6|15646.4|15643.6|190
1695278400000|2023-09-21 06:40:00|15656.4|15653.6|15667.9|15665.1|15669.4|15666.6|15654.4|15651.6|207
1695278700000|2023-09-21 06:45:00|15668.4|15665.6|15670.9|15668.1|15671.4|15668.6|15663.9|15661.1|210
1695279000000|2023-09-21 06:50:00|15670.4|15667.6|15671.4|15668.6|15672.4|15669.6|15667.4|15664.6|161
1695279300000|2023-09-21 06:55:00|15670.9|15668.1|15663.9|15661.1|15671.9|15669.1|15658.9|15656.1|281
1695279600000|2023-09-21 07:00:00|15663.2|15661.8|15670.7|15669.3|15671.7|15670.3|15643.7|15642.3|1987
1695279900000|2023-09-21 07:05:00|15673.7|15672.3|15673.2|15671.8|15684.7|15683.3|15666.2|15664.8|1346
1695280200000|2023-09-21 07:10:00|15674.2|15672.8|15657.2|15655.8|15674.2|15672.8|15655.2|15653.8|607
1695280500000|2023-09-21 07:15:00|15657.7|15656.3|15667.2|15665.8|15680.7|15679.3|15655.7|15654.3|788
1695280800000|2023-09-21 07:20:00|15666.7|15665.3|15649.2|15647.8|15666.7|15665.3|15644.2|15642.8|763
1695281100000|2023-09-21 07:25:00|15649.7|15648.3|15644.2|15642.8|15650.2|15648.8|15637.7|15636.3|663
1695281400000|2023-09-21 07:30:00|15644.7|15643.3|15670.2|15668.8|15693.2|15691.8|15643.7|15642.3|1701
1695281700000|2023-09-21 07:35:00|15669.7|15668.3|15672.2|15670.8|15683.7|15682.3|15655.2|15653.8|737
1695282000000|2023-09-21 07:40:00|15672.7|15671.3|15676.7|15675.3|15684.2|15682.8|15661.2|15659.8|470
1695282300000|2023-09-21 07:45:00|15676.2|15674.8|15687.7|15686.3|15690.2|15688.8|15672.7|15671.3|423
1695282600000|2023-09-21 07:50:00|15687.2|15685.8|15687.7|15686.3|15698.7|15697.3|15683.7|15682.3|727
1695282900000|2023-09-21 07:55:00|15688.2|15686.8|15687.7|15686.3|15694.7|15693.3|15682.2|15680.8|469
1695283200000|2023-09-21 08:00:00|15688.2|15686.8|15672.2|15670.8|15698.2|15696.8|15672.2|15670.8|578
1695283500000|2023-09-21 08:05:00|15671.7|15670.3|15673.7|15672.3|15686.7|15685.3|15670.7|15669.3|358
1695283800000|2023-09-21 08:10:00|15674.2|15672.8|15660.2|15658.8|15677.2|15675.8|15659.7|15658.3|559
1695284100000|2023-09-21 08:15:00|15659.7|15658.3|15652.7|15651.3|15661.2|15659.8|15650.2|15648.8|354
1695284400000|2023-09-21 08:20:00|15652.2|15650.8|15663.7|15662.3|15666.2|15664.8|15650.2|15648.8|348
1695284700000|2023-09-21 08:25:00|15663.2|15661.8|15684.7|15683.3|15686.7|15685.3|15661.2|15659.8|399
1695285000000|2023-09-21 08:30:00|15684.2|15682.8|15670.7|15669.3|15688.2|15686.8|15665.2|15663.8|360
1695285300000|2023-09-21 08:35:00|15671.2|15669.8|15658.7|15657.3|15674.2|15672.8|15656.7|15655.3|253
1695285600000|2023-09-21 08:40:00|15659.2|15657.8|15654.7|15653.3|15661.2|15659.8|15646.2|15644.8|458
1695285900000|2023-09-21 08:45:00|15654.2|15652.8|15660.2|15658.8|15667.2|15665.8|15650.7|15649.3|372
1695286200000|2023-09-21 08:50:00|15660.7|15659.3|15648.7|15647.3|15664.2|15662.8|15648.2|15646.8|312
1695286500000|2023-09-21 08:55:00|15649.2|15647.8|15657.2|15655.8|15662.2|15660.8|15645.7|15644.3|387
1695286800000|2023-09-21 09:00:00|15657.7|15656.3|15668.7|15667.3|15672.2|15670.8|15655.2|15653.8|333
1695287100000|2023-09-21 09:05:00|15669.2|15667.8|15664.2|15662.8|15674.7|15673.3|15661.2|15659.8|508
1695287400000|2023-09-21 09:10:00|15664.7|15663.3|15656.2|15654.8|15664.7|15663.3|15652.2|15650.8|287
1695287700000|2023-09-21 09:15:00|15655.7|15654.3|15647.7|15646.3|15657.2|15655.8|15645.7|15644.3|251
1695288000000|2023-09-21 09:20:00|15647.2|15645.8|15642.7|15641.3|15653.2|15651.8|15639.2|15637.8|488
1695288300000|2023-09-21 09:25:00|15642.2|15640.8|15646.7|15645.3|15648.2|15646.8|15639.2|15637.8|370
1695288600000|2023-09-21 09:30:00|15646.2|15644.8|15652.7|15651.3|15655.2|15653.8|15640.7|15639.3|417
1695288900000|2023-09-21 09:35:00|15652.2|15650.8|15652.7|15651.3|15659.7|15658.3|15645.7|15644.3|278
1695289200000|2023-09-21 09:40:00|15652.2|15650.8|15648.2|15646.8|15653.2|15651.8|15646.7|15645.3|201
1695289500000|2023-09-21 09:45:00|15647.7|15646.3|15638.2|15636.8|15654.7|15653.3|15633.2|15631.8|473
1695289800000|2023-09-21 09:50:00|15637.7|15636.3|15634.7|15633.3|15641.7|15640.3|15633.2|15631.8|428
1695290100000|2023-09-21 09:55:00|15635.2|15633.8|15629.7|15628.3|15635.2|15633.8|15625.2|15623.8|467
1695290400000|2023-09-21 10:00:00|15629.2|15627.8|15626.7|15625.3|15633.2|15631.8|15620.2|15618.8|461
1695290700000|2023-09-21 10:05:00|15627.2|15625.8|15618.2|15616.8|15628.2|15626.8|15610.7|15609.3|553
1695291000000|2023-09-21 10:10:00|15617.7|15616.3|15622.7|15621.3|15625.7|15624.3|15611.2|15609.8|499
1695291300000|2023-09-21 10:15:00|15623.2|15621.8|15607.7|15606.3|15623.2|15621.8|15606.2|15604.8|569
1695291600000|2023-09-21 10:20:00|15607.2|15605.8|15601.2|15599.8|15610.7|15609.3|15597.7|15596.3|619
1695291900000|2023-09-21 10:25:00|15600.7|15599.3|15603.2|15601.8|15607.7|15606.3|15596.2|15594.8|402
1695292200000|2023-09-21 10:30:00|15603.7|15602.3|15600.7|15599.3|15610.2|15608.8|15595.2|15593.8|404
1695292500000|2023-09-21 10:35:00|15600.2|15598.8|15596.2|15594.8|15600.2|15598.8|15590.2|15588.8|404
1695292800000|2023-09-21 10:40:00|15595.2|15593.8|15590.7|15589.3|15598.2|15596.8|15587.7|15586.3|437
1695293100000|2023-09-21 10:45:00|15591.2|15589.8|15590.2|15588.8|15599.2|15597.8|15588.2|15586.8|336
1695293400000|2023-09-21 10:50:00|15590.7|15589.3|15599.7|15598.3|15600.2|15598.8|15588.2|15586.8|403
1695293700000|2023-09-21 10:55:00|15600.2|15598.8|15602.7|15601.3|15605.2|15603.8|15599.2|15597.8|543
1695294000000|2023-09-21 11:00:00|15603.2|15601.8|15601.7|15600.3|15616.2|15614.8|15598.2|15596.8|897
1695294300000|2023-09-21 11:05:00|15602.2|15600.8|15595.7|15594.3|15613.2|15611.8|15595.2|15593.8|681
1695294600000|2023-09-21 11:10:00|15595.2|15593.8|15594.7|15593.3|15604.7|15603.3|15588.2|15586.8|427
1695294900000|2023-09-21 11:15:00|15594.2|15592.8|15597.7|15596.3|15607.2|15605.8|15586.7|15585.3|479
1695295200000|2023-09-21 11:20:00|15598.2|15596.8|15594.7|15593.3|15601.2|15599.8|15592.2|15590.8|307
1695295500000|2023-09-21 11:25:00|15594.2|15592.8|15600.7|15599.3|15606.2|15604.8|15591.2|15589.8|270
1695295800000|2023-09-21 11:30:00|15600.2|15598.8|15604.7|15603.3|15608.7|15607.3|15595.2|15593.8|248
1695296100000|2023-09-21 11:35:00|15605.2|15603.8|15606.2|15604.8|15614.2|15612.8|15600.7|15599.3|275
1695296400000|2023-09-21 11:40:00|15605.7|15604.3|15613.2|15611.8|15615.2|15613.8|15602.2|15600.8|241
1695296700000|2023-09-21 11:45:00|15612.7|15611.3|15615.7|15614.3|15622.2|15620.8|15610.7|15609.3|453
1695297000000|2023-09-21 11:50:00|15616.2|15614.8|15601.2|15599.8|15619.2|15617.8|15599.2|15597.8|335
1695297300000|2023-09-21 11:55:00|15600.7|15599.3|15602.7|15601.3|15605.7|15604.3|15597.2|15595.8|279
1695297600000|2023-09-21 12:00:00|15603.2|15601.8|15610.2|15608.8|15610.2|15608.8|15600.2|15598.8|303
1695297900000|2023-09-21 12:05:00|15610.7|15609.3|15605.2|15603.8|15612.2|15610.8|15597.2|15595.8|320
1695298200000|2023-09-21 12:10:00|15605.7|15604.3|15594.2|15592.8|15607.2|15605.8|15591.2|15589.8|301
1695298500000|2023-09-21 12:15:00|15594.7|15593.3|15575.2|15573.8|15598.7|15597.3|15574.7|15573.3|800
1695298800000|2023-09-21 12:20:00|15574.7|15573.3|15563.7|15562.3|15574.7|15573.3|15557.2|15555.8|1159
1695299100000|2023-09-21 12:25:00|15563.2|15561.8|15568.7|15567.3|15568.7|15567.3|15559.2|15557.8|749
1695299400000|2023-09-21 12:30:00|15568.2|15566.8|15553.2|15551.8|15569.7|15568.3|15548.2|15546.8|1075
1695299700000|2023-09-21 12:35:00|15552.2|15550.8|15555.2|15553.8|15560.2|15558.8|15546.7|15545.3|671
1695300000000|2023-09-21 12:40:00|15554.7|15553.3|15554.2|15552.8|15568.7|15567.3|15552.7|15551.3|838
1695300300000|2023-09-21 12:45:00|15553.7|15552.3|15564.7|15563.3|15569.2|15567.8|15550.7|15549.3|479
1695300600000|2023-09-21 12:50:00|15565.2|15563.8|15562.7|15561.3|15566.7|15565.3|15556.2|15554.8|476
1695300900000|2023-09-21 12:55:00|15562.2|15560.8|15577.2|15575.8|15577.7|15576.3|15561.7|15560.3|563
1695301200000|2023-09-21 13:00:00|15577.7|15576.3|15592.2|15590.8|15608.2|15606.8|15574.7|15573.3|1105
1695301500000|2023-09-21 13:05:00|15591.7|15590.3|15598.2|15596.8|15601.2|15599.8|15582.7|15581.3|551
1695301800000|2023-09-21 13:10:00|15598.7|15597.3|15592.7|15591.3|15601.2|15599.8|15591.7|15590.3|494
1695302100000|2023-09-21 13:15:00|15593.2|15591.8|15592.2|15590.8|15602.2|15600.8|15585.7|15584.3|416
1695302400000|2023-09-21 13:20:00|15592.7|15591.3|15590.2|15588.8|15593.7|15592.3|15582.7|15581.3|337
1695302700000|2023-09-21 13:25:00|15590.7|15589.3|15601.2|15599.8|15606.2|15604.8|15590.2|15588.8|432
1695303000000|2023-09-21 13:30:00|15601.7|15600.3|15592.2|15590.8|15610.7|15609.3|15589.7|15588.3|1059
1695303300000|2023-09-21 13:35:00|15591.7|15590.3|15589.7|15588.3|15609.2|15607.8|15587.2|15585.8|792
1695303600000|2023-09-21 13:40:00|15590.2|15588.8|15597.2|15595.8|15603.7|15602.3|15585.7|15584.3|542
1695303900000|2023-09-21 13:45:00|15598.2|15596.8|15594.2|15592.8|15607.2|15605.8|15590.7|15589.3|413
1695304200000|2023-09-21 13:50:00|15593.2|15591.8|15600.7|15599.3|15606.7|15605.3|15592.7|15591.3|525
1695304500000|2023-09-21 13:55:00|15600.2|15598.8|15595.7|15594.3|15605.2|15603.8|15594.7|15593.3|462
1695304800000|2023-09-21 14:00:00|15595.2|15593.8|15586.2|15584.8|15602.7|15601.3|15586.2|15584.8|588
1695305100000|2023-09-21 14:05:00|15585.7|15584.3|15608.2|15606.8|15608.2|15606.8|15584.7|15583.3|593
1695305400000|2023-09-21 14:10:00|15607.8|15606.4|15607.8|15606.4|15622.8|15621.4|15605.8|15604.4|888
1695305700000|2023-09-21 14:15:00|15608.3|15606.9|15618.8|15617.4|15625.8|15624.4|15607.8|15606.4|458
1695306000000|2023-09-21 14:20:00|15617.8|15616.4|15614.8|15613.4|15628.8|15627.4|15613.3|15611.9|455
1695306300000|2023-09-21 14:25:00|15615.3|15613.9|15608.3|15606.9|15617.8|15616.4|15605.8|15604.4|377
1695306600000|2023-09-21 14:30:00|15608.8|15607.4|15607.8|15606.4|15614.3|15612.9|15603.8|15602.4|396
1695306900000|2023-09-21 14:35:00|15608.3|15606.9|15613.3|15611.9|15615.3|15613.9|15605.8|15604.4|267
1695307200000|2023-09-21 14:40:00|15613.8|15612.4|15607.3|15605.9|15620.8|15619.4|15606.8|15605.4|276
1695307500000|2023-09-21 14:45:00|15607.8|15606.4|15599.3|15597.9|15610.3|15608.9|15597.3|15595.9|276
1695307800000|2023-09-21 14:50:00|15598.8|15597.4|15587.8|15586.4|15599.3|15597.9|15587.8|15586.4|449
1695308100000|2023-09-21 14:55:00|15586.8|15585.4|15586.3|15584.9|15591.3|15589.9|15579.8|15578.4|439
1695308400000|2023-09-21 15:00:00|15585.8|15584.4|15582.8|15581.4|15589.8|15588.4|15577.8|15576.4|392
1695308700000|2023-09-21 15:05:00|15583.8|15582.4|15579.8|15578.4|15589.8|15588.4|15577.8|15576.4|476
1695309000000|2023-09-21 15:10:00|15579.3|15577.9|15574.8|15573.4|15581.3|15579.9|15571.8|15570.4|657
1695309300000|2023-09-21 15:15:00|15574.3|15572.9|15574.3|15572.9|15576.3|15574.9|15569.3|15567.9|502
1695309600000|2023-09-21 15:20:00|15573.8|15572.4|15572.8|15571.4|15580.8|15579.4|15569.8|15568.4|673
1695309900000|2023-09-21 15:25:00|15573.8|15572.4|15573.3|15571.9|15578.8|15577.4|15570.8|15569.4|1156
1695310200000|2023-09-21 15:30:00|15572.8|15571.4|15574.5|15571.7|15582|15579.2|15571.5|15568.7|1583
1695310500000|2023-09-21 15:35:00|15575|15572.2|15573|15570.2|15582.5|15579.7|15566.5|15563.7|924
1695310800000|2023-09-21 15:40:00|15573.5|15570.7|15567|15564.2|15573.5|15570.7|15559.5|15556.7|422
1695311100000|2023-09-21 15:45:00|15566.5|15563.7|15574.5|15571.7|15575.5|15572.7|15566|15563.2|329
1695311400000|2023-09-21 15:50:00|15575|15572.2|15567.5|15564.7|15579.5|15576.7|15567.5|15564.7|218
1695311700000|2023-09-21 15:55:00|15568|15565.2|15564.5|15561.7|15574|15571.2|15562.5|15559.7|186
1695312000000|2023-09-21 16:00:00|15565|15562.2|15556|15553.2|15566.5|15563.7|15553.5|15550.7|280
1695312300000|2023-09-21 16:05:00|15555.5|15552.7|15561.5|15558.7|15562.5|15559.7|15553.5|15550.7|175
1695312600000|2023-09-21 16:10:00|15562|15559.2|15558.5|15555.7|15562|15559.2|15555.5|15552.7|194
1695312900000|2023-09-21 16:15:00|15559|15556.2|15563|15560.2|15563.5|15560.7|15556|15553.2|130
1695313200000|2023-09-21 16:20:00|15562.5|15559.7|15562.5|15559.7|15564.5|15561.7|15559.5|15556.7|132
1695313500000|2023-09-21 16:25:00|15562|15559.2|15561.5|15558.7|15564.5|15561.7|15558.5|15555.7|113
1695313800000|2023-09-21 16:30:00|15562|15559.2|15571.5|15568.7|15572.5|15569.7|15558.5|15555.7|153
1695314100000|2023-09-21 16:35:00|15570.5|15567.7|15564|15561.2|15571.5|15568.7|15560.5|15557.7|108
1695314400000|2023-09-21 16:40:00|15563.5|15560.7|15562.5|15559.7|15570|15567.2|15559.5|15556.7|123
1695314700000|2023-09-21 16:45:00|15562|15559.2|15567|15564.2|15567|15564.2|15562|15559.2|89
1695315000000|2023-09-21 16:50:00|15566.5|15563.7|15561.5|15558.7|15566.5|15563.7|15560.5|15557.7|200
1695315300000|2023-09-21 16:55:00|15562.5|15559.7|15558.5|15555.7|15562.5|15559.7|15556.5|15553.7|200
1695315600000|2023-09-21 17:00:00|15558|15555.2|15559.5|15556.7|15560.5|15557.7|15555.5|15552.7|138
1695315900000|2023-09-21 17:05:00|15559|15556.2|15563.5|15560.7|15566|15563.2|15558.5|15555.7|109
1695316200000|2023-09-21 17:10:00|15564|15561.2|15567.5|15564.7|15569|15566.2|15563|15560.2|219
1695316500000|2023-09-21 17:15:00|15567|15564.2|15574|15571.2|15575.5|15572.7|15567|15564.2|227
1695316800000|2023-09-21 17:20:00|15574.5|15571.7|15570.5|15567.7|15576.5|15573.7|15570.5|15567.7|161
1695317100000|2023-09-21 17:25:00|15571|15568.2|15571.5|15568.7|15577.5|15574.7|15570.5|15567.7|157
1695317400000|2023-09-21 17:30:00|15572.5|15569.7|15572|15569.2|15575|15572.2|15569.5|15566.7|96
1695317700000|2023-09-21 17:35:00|15572.5|15569.7|15572|15569.2|15579|15576.2|15572|15569.2|106
1695318000000|2023-09-21 17:40:00|15571.5|15568.7|15571.5|15568.7|15577.5|15574.7|15567|15564.2|161
1695318300000|2023-09-21 17:45:00|15571|15568.2|15569|15566.2|15572.5|15569.7|15568.5|15565.7|53
1695318600000|2023-09-21 17:50:00|15569.5|15566.7|15569.5|15566.7|15573.5|15570.7|15565.5|15562.7|113
1695318900000|2023-09-21 17:55:00|15570|15567.2|15562|15559.2|15570|15567.2|15560.5|15557.7|211
1695319200000|2023-09-21 18:00:00|15561.5|15558.7|15555.5|15552.7|15563.5|15560.7|15555.5|15552.7|144
1695319500000|2023-09-21 18:05:00|15556|15553.2|15547.5|15544.7|15557.5|15554.7|15547.5|15544.7|215
1695319800000|2023-09-21 18:10:00|15546.5|15543.7|15534|15531.2|15551|15548.2|15531.5|15528.7|565
1695320100000|2023-09-21 18:15:00|15533.5|15530.7|15539|15536.2|15540.5|15537.7|15528.5|15525.7|313
1695320400000|2023-09-21 18:20:00|15538.5|15535.7|15536.5|15533.7|15539.5|15536.7|15533.5|15530.7|226
1695320700000|2023-09-21 18:25:00|15536|15533.2|15528.5|15525.7|15536.5|15533.7|15527.5|15524.7|178
1695321000000|2023-09-21 18:30:00|15528|15525.2|15522|15519.2|15530|15527.2|15517.5|15514.7|374
1695321300000|2023-09-21 18:35:00|15521.5|15518.7|15526.5|15523.7|15531.5|15528.7|15520|15517.2|204
1695321600000|2023-09-21 18:40:00|15527|15524.2|15529|15526.2|15531.5|15528.7|15526.5|15523.7|110
1695321900000|2023-09-21 18:45:00|15528.5|15525.7|15527.5|15524.7|15531.5|15528.7|15527.5|15524.7|165
1695322200000|2023-09-21 18:50:00|15528|15525.2|15525|15522.2|15529.5|15526.7|15518|15515.2|167
1695322500000|2023-09-21 18:55:00|15524.5|15521.7|15520|15517.2|15526.5|15523.7|15518.5|15515.7|62
1695322800000|2023-09-21 19:00:00|15519.5|15516.7|15525|15522.2|15526.5|15523.7|15516.5|15513.7|122
1695323100000|2023-09-21 19:05:00|15525.5|15522.7|15520.5|15517.7|15526|15523.2|15519.5|15516.7|92
1695323400000|2023-09-21 19:10:00|15521|15518.2|15511.5|15508.7|15521.5|15518.7|15509.5|15506.7|252
1695323700000|2023-09-21 19:15:00|15511|15508.2|15510|15507.2|15512.5|15509.7|15507|15504.2|184
1695324000000|2023-09-21 19:20:00|15510.5|15507.7|15511|15508.2|15514.5|15511.7|15509.5|15506.7|217
1695324300000|2023-09-21 19:25:00|15511.5|15508.7|15503|15500.2|15513|15510.2|15499.5|15496.7|291
1695324600000|2023-09-21 19:30:00|15502.5|15499.7|15499|15496.2|15504.5|15501.7|15496|15493.2|259
1695324900000|2023-09-21 19:35:00|15498.5|15495.7|15501.5|15498.7|15506.5|15503.7|15498.5|15495.7|213
1695325200000|2023-09-21 19:40:00|15502|15499.2|15501.5|15498.7|15503.5|15500.7|15495.5|15492.7|209
1695325500000|2023-09-21 19:45:00|15501|15498.2|15494|15491.2|15503.5|15500.7|15493.5|15490.7|255
1695325800000|2023-09-21 19:50:00|15493.5|15490.7|15488.5|15485.7|15493.5|15490.7|15487|15484.2|395
1695326100000|2023-09-21 19:55:00|15489|15486.2|15487.5|15484.7|15489.5|15486.7|15484.5|15481.7|466
1695326400000|2023-09-21 20:00:00|15487|15484.2|15482.6|15475.6|15503.2|15496.2|15479.6|15472.6|11
1695326700000|2023-09-21 20:05:00|15482.7|15475.7|15493.8|15486.8|15495.5|15488.5|15481.8|15474.8|0
1695327000000|2023-09-21 20:10:00|15492.9|15485.9|15488.2|15481.2|15494.7|15487.7|15487.4|15480.4|0
1695327300000|2023-09-21 20:15:00|15487.4|15480.4|15484.5|15477.5|15490|15483|15483.6|15476.6|0
1695327600000|2023-09-21 20:20:00|15484.4|15477.4|15479.2|15472.2|15484.4|15477.4|15477.8|15470.8|0
1695327900000|2023-09-21 20:25:00|15479.3|15472.3|15479.2|15472.2|15480.5|15473.5|15477.8|15470.8|0
1695328200000|2023-09-21 20:30:00|15479.1|15472.1|15484.8|15477.8|15484.8|15477.8|15477.6|15470.6|0
1695328500000|2023-09-21 20:35:00|15484.9|15477.9|15490.5|15483.5|15491.4|15484.4|15484|15477|0
1695328800000|2023-09-21 20:40:00|15489.6|15482.6|15480.7|15473.7|15489.6|15482.6|15480.7|15473.7|0
1695329100000|2023-09-21 20:45:00|15479.8|15472.8|15482.7|15475.7|15483.4|15476.4|15479.8|15472.8|0
1695329400000|2023-09-21 20:50:00|15482.4|15475.4|15480.5|15473.5|15483.3|15476.3|15479.6|15472.6|0
1695329700000|2023-09-21 20:55:00|15480.1|15473.1|15485|15478|15485.2|15478.2|15479.6|15472.6|0
1695330000000|2023-09-21 21:00:00|15484.5|15477.5|15484.1|15477.1|15484.6|15477.6|15482.8|15475.8|0
1695330300000|2023-09-21 21:05:00|15483.3|15476.3|15484.8|15477.8|15484.9|15477.9|15482.2|15475.2|0
1695330600000|2023-09-21 21:10:00|15484.9|15477.9|15483.9|15476.9|15485.7|15478.7|15483.2|15476.2|0
1695330900000|2023-09-21 21:15:00|15483.2|15476.2|15482.2|15475.2|15483.9|15476.9|15479.5|15472.5|0
1695331200000|2023-09-21 21:20:00|15482|15475|15482.9|15475.9|15482.9|15475.9|15480.9|15473.9|0
1695331500000|2023-09-21 21:25:00|15484.1|15477.1|15483.8|15476.8|15484.2|15477.2|15482.9|15475.9|0
1695331800000|2023-09-21 21:30:00|15483.4|15476.4|15483.5|15476.5|15484.9|15477.9|15483.4|15476.4|0
1695332100000|2023-09-21 21:35:00|15484|15477|15481.3|15474.3|15484.1|15477.1|15481.1|15474.1|0
1695332400000|2023-09-21 21:40:00|15481.1|15474.1|15482.4|15475.4|15482.5|15475.5|15481.1|15474.1|0
1695332700000|2023-09-21 21:45:00|15482.3|15475.3|15484|15477|15484.5|15477.5|15481.6|15474.6|0
1695333000000|2023-09-21 21:50:00|15484.2|15477.2|15483.9|15476.9|15484.8|15477.8|15482.8|15475.8|0
1695333300000|2023-09-21 21:55:00|15484.1|15477.1|15486|15479|15486|15479|15484|15477|0
1695333600000|2023-09-21 22:00:00|15490|15483|15492.7|15485.7|15498.8|15491.8|15490|15483|0
1695333900000|2023-09-21 22:05:00|15493.1|15486.1|15493.6|15486.6|15494.5|15487.5|15490.9|15483.9|0
1695334200000|2023-09-21 22:10:00|15494.5|15487.5|15500|15493|15501|15494|15494.5|15487.5|0
1695334500000|2023-09-21 22:15:00|15500.9|15493.9|15503.6|15496.6|15503.6|15496.6|15500|15493|0
1695334800000|2023-09-21 22:20:00|15503.2|15496.2|15505.5|15498.5|15506.5|15499.5|15502.8|15495.8|0
1695335100000|2023-09-21 22:25:00|15504.6|15497.6|15503.8|15496.8|15504.6|15497.6|15500|15493|0
1695335400000|2023-09-21 22:30:00|15504.7|15497.7|15500.2|15493.2|15504.7|15497.7|15499.3|15492.3|0
1695335700000|2023-09-21 22:35:00|15499.7|15492.7|15501.1|15494.1|15501.1|15494.1|15499.2|15492.2|0
1695336000000|2023-09-21 22:40:00|15500.2|15493.2|15502|15495|15502.9|15495.9|15500.2|15493.2|0
1695336300000|2023-09-21 22:45:00|15501.6|15494.6|15499.4|15492.4|15501.6|15494.6|15499.3|15492.3|0
1695336600000|2023-09-21 22:50:00|15500.2|15493.2|15500.3|15493.3|15500.3|15493.3|15499.4|15492.4|0
1695336900000|2023-09-21 22:55:00|15500.4|15493.4|15500.7|15493.7|15502.3|15495.3|15500.4|15493.4|0
1695337200000|2023-09-21 23:00:00|15499.8|15492.8|15496.8|15489.8|15502.9|15495.9|15495.9|15488.9|0
1695337500000|2023-09-21 23:05:00|15497.7|15490.7|15496.7|15489.7|15500.4|15493.4|15496.5|15489.5|0
1695337800000|2023-09-21 23:10:00|15497.6|15490.6|15498.5|15491.5|15499.3|15492.3|15497.2|15490.2|0
1695338100000|2023-09-21 23:15:00|15497.6|15490.6|15499.5|15492.5|15499.5|15492.5|15496.8|15489.8|0
1695338400000|2023-09-21 23:20:00|15499.1|15492.1|15500.8|15493.8|15501.5|15494.5|15498.7|15491.7|0
1695338700000|2023-09-21 23:25:00|15500.4|15493.4|15499.3|15492.3|15500.8|15493.8|15497.1|15490.1|0
1695339000000|2023-09-21 23:30:00|15498.4|15491.4|15499.4|15492.4|15500.3|15493.3|15498.4|15491.4|0
1695339300000|2023-09-21 23:35:00|15498.5|15491.5|15503|15496|15503|15496|15498.5|15491.5|0
1695339600000|2023-09-21 23:40:00|15502.2|15495.2|15499.9|15492.9|15503.1|15496.1|15499.5|15492.5|0
1695339900000|2023-09-21 23:45:00|15500.4|15493.4|15497.7|15490.7|15500.4|15493.4|15497.7|15490.7|0
1695340200000|2023-09-21 23:50:00|15496.8|15489.8|15488.1|15481.1|15496.8|15489.8|15485.4|15478.4|0
1695340500000|2023-09-21 23:55:00|15487.2|15480.2|15489.2|15482.2|15490.5|15483.5|15486.9|15479.9|0
1695340800000|2023-09-22 00:00:00|15490.1|15483.1|15486.3|15479.3|15496.2|15489.2|15485.4|15478.4|0
1695341100000|2023-09-22 00:05:00|15487.2|15480.2|15490.2|15483.2|15491.1|15484.1|15483.4|15476.4|0
1695341400000|2023-09-22 00:10:00|15489.3|15482.3|15482.9|15475.9|15489.3|15482.3|15482|15475|0
1695341700000|2023-09-22 00:15:00|15483.9|15476.9|15475.6|15470.6|15483.9|15477.1|15472.6|15467.6|103
1695342000000|2023-09-22 00:20:00|15476.6|15471.6|15475.1|15470.1|15482.6|15477.6|15472.1|15467.1|70
1695342300000|2023-09-22 00:25:00|15474.6|15469.6|15467.6|15462.6|15474.6|15469.6|15466.6|15461.6|61
1695342600000|2023-09-22 00:30:00|15467.1|15462.1|15468.6|15463.6|15471.6|15466.6|15460.6|15455.6|85
1695342900000|2023-09-22 00:35:00|15469.6|15464.6|15467.1|15462.1|15471.6|15466.6|15460.6|15455.6|84
1695343200000|2023-09-22 00:40:00|15466.6|15461.6|15462.1|15457.1|15470.1|15465.1|15462.1|15457.1|45
1695343500000|2023-09-22 00:45:00|15461.6|15456.6|15467.1|15462.1|15467.6|15462.6|15461.1|15456.1|29
1695343800000|2023-09-22 00:50:00|15467.6|15462.6|15475.6|15470.6|15476.6|15471.6|15467.6|15462.6|39
1695344100000|2023-09-22 00:55:00|15475.1|15470.1|15479.6|15474.6|15480.6|15475.6|15474.6|15469.6|39
1695344400000|2023-09-22 01:00:00|15480.1|15475.1|15470.6|15465.6|15480.1|15475.1|15469.6|15464.6|80
1695344700000|2023-09-22 01:05:00|15470.1|15465.1|15474.6|15469.6|15476.1|15471.1|15464.6|15459.6|48
1695345000000|2023-09-22 01:10:00|15474.1|15469.1|15471.6|15466.6|15476.6|15471.6|15469.6|15464.6|31
1695345300000|2023-09-22 01:15:00|15472.1|15467.1|15480.1|15475.1|15482.6|15477.6|15469.6|15464.6|41
1695345600000|2023-09-22 01:20:00|15479.6|15474.6|15483.6|15478.6|15484.6|15479.6|15473.1|15468.1|63
1695345900000|2023-09-22 01:25:00|15483.1|15478.1|15485.6|15480.6|15486.1|15481.1|15479.6|15474.6|56
1695346200000|2023-09-22 01:30:00|15486.1|15481.1|15484.1|15479.1|15491.6|15486.6|15480.1|15475.1|71
1695346500000|2023-09-22 01:35:00|15484.6|15479.6|15485.1|15480.1|15487.6|15482.6|15480.1|15475.1|38
1695346800000|2023-09-22 01:40:00|15484.6|15479.6|15486.1|15481.1|15495.6|15490.6|15484.6|15479.6|45
1695347100000|2023-09-22 01:45:00|15486.6|15481.6|15494.6|15489.6|15495.6|15490.6|15486.1|15481.1|31
1695347400000|2023-09-22 01:50:00|15495.1|15490.1|15490.1|15485.1|15495.6|15490.6|15487.1|15482.1|27
1695347700000|2023-09-22 01:55:00|15490.6|15485.6|15489.6|15484.6|15492.1|15487.1|15487.1|15482.1|58
1695348000000|2023-09-22 02:00:00|15490.1|15485.1|15493.6|15488.6|15496.6|15491.6|15490.1|15485.1|59
1695348300000|2023-09-22 02:05:00|15493.1|15488.1|15502.6|15497.6|15503.6|15498.6|15492.6|15487.6|60
1695348600000|2023-09-22 02:10:00|15501.6|15496.6|15505.6|15500.6|15507.6|15502.6|15498.1|15493.1|47
1695348900000|2023-09-22 02:15:00|15506.1|15501.1|15507.6|15502.6|15509.6|15504.6|15505.1|15500.1|53
1695349200000|2023-09-22 02:20:00|15508.1|15503.1|15510.1|15505.1|15512.1|15507.1|15504.6|15499.6|27
1695349500000|2023-09-22 02:25:00|15510.6|15505.6|15510.1|15505.1|15512.6|15507.6|15506.1|15501.1|23
1695349800000|2023-09-22 02:30:00|15509.6|15504.6|15509.1|15504.1|15511.6|15506.6|15507.6|15502.6|21
1695350100000|2023-09-22 02:35:00|15509.6|15504.6|15508.6|15503.6|15511.6|15506.6|15507.1|15502.1|18
1695350400000|2023-09-22 02:40:00|15508.1|15503.1|15509.1|15504.1|15510.1|15505.1|15503.6|15498.6|23
1695350700000|2023-09-22 02:45:00|15509.6|15504.6|15509.1|15504.1|15510.6|15505.6|15506.1|15501.1|10
1695351000000|2023-09-22 02:50:00|15508.6|15503.6|15505.6|15500.6|15516.1|15511.1|15501.1|15496.1|78
1695351300000|2023-09-22 02:55:00|15506.1|15501.1|15506.1|15501.1|15509.6|15504.6|15501.1|15496.1|29
1695351600000|2023-09-22 03:00:00|15506.6|15501.6|15508.1|15503.1|15509.1|15504.1|15501.1|15496.1|30
1695351900000|2023-09-22 03:05:00|15508.6|15503.6|15510.1|15505.1|15512.1|15507.1|15505.6|15500.6|20
1695352200000|2023-09-22 03:10:00|15509.6|15504.6|15519.1|15514.1|15522.6|15517.6|15509.1|15504.1|28
1695352500000|2023-09-22 03:15:00|15519.6|15514.6|15523.6|15518.6|15526.1|15521.1|15517.6|15512.6|31
1695352800000|2023-09-22 03:20:00|15524.1|15519.1|15519.6|15514.6|15525.6|15520.6|15517.6|15512.6|45
1695353100000|2023-09-22 03:25:00|15520.1|15515.1|15520.1|15515.1|15521.1|15516.1|15516.1|15511.1|17
1695353400000|2023-09-22 03:30:00|15519.6|15514.6|15525.1|15520.1|15526.1|15521.1|15519.1|15514.1|39
1695353700000|2023-09-22 03:35:00|15525.6|15520.6|15528.1|15523.1|15531.6|15526.6|15521.6|15516.6|55
1695354000000|2023-09-22 03:40:00|15527.6|15522.6|15524.1|15519.1|15530.1|15525.1|15523.6|15518.6|28
1695354300000|2023-09-22 03:45:00|15524.6|15519.6|15525.1|15520.1|15525.1|15520.1|15519.6|15514.6|48
1695354600000|2023-09-22 03:50:00|15524.6|15519.6|15526.1|15521.1|15530.6|15525.6|15521.1|15516.1|21
1695354900000|2023-09-22 03:55:00|15526.6|15521.6|15524.1|15519.1|15532.1|15527.1|15523.6|15518.6|29
1695355200000|2023-09-22 04:00:00|15524.6|15519.6|15525.1|15520.1|15526.6|15521.6|15523.6|15518.6|11
1695355500000|2023-09-22 04:05:00|15525.6|15520.6|15529.6|15524.6|15530.1|15525.1|15524.6|15519.6|8
1695355800000|2023-09-22 04:10:00|15529.1|15524.1|15531.1|15526.1|15534.1|15529.1|15528.6|15523.6|31
1695356100000|2023-09-22 04:15:00|15530.6|15525.6|15531.1|15526.1|15533.1|15528.1|15529.1|15524.1|25
1695356400000|2023-09-22 04:20:00|15530.6|15525.6|15528.1|15523.1|15530.6|15525.6|15525.1|15520.1|12
1695356700000|2023-09-22 04:25:00|15528.6|15523.6|15526.6|15521.6|15529.1|15524.1|15525.6|15520.6|15
1695357000000|2023-09-22 04:30:00|15526.1|15521.1|15521.1|15516.1|15526.6|15521.6|15517.6|15512.6|38
1695357300000|2023-09-22 04:35:00|15520.6|15515.6|15523.1|15518.1|15523.6|15518.6|15520.6|15515.6|23
1695357600000|2023-09-22 04:40:00|15522.6|15517.6|15521.1|15516.1|15523.6|15518.6|15520.1|15515.1|9
1695357900000|2023-09-22 04:45:00|15520.6|15515.6|15519.1|15514.1|15522.6|15517.6|15519.1|15514.1|7
1695358200000|2023-09-22 04:50:00|15519.6|15514.6|15524.1|15519.1|15524.6|15519.6|15518.1|15513.1|35
1695358500000|2023-09-22 04:55:00|15523.6|15518.6|15525.1|15520.1|15525.6|15520.6|15522.1|15517.1|8
1695358800000|2023-09-22 05:00:00|15524.6|15519.6|15522.6|15517.6|15526.1|15521.1|15520.6|15515.6|54
1695359100000|2023-09-22 05:05:00|15523.1|15518.1|15527.6|15522.6|15529.1|15524.1|15520.6|15515.6|42
1695359400000|2023-09-22 05:10:00|15528.1|15523.1|15528.1|15523.1|15529.6|15524.6|15527.1|15522.1|20
1695359700000|2023-09-22 05:15:00|15527.6|15522.6|15523.6|15518.6|15529.6|15524.6|15523.6|15518.6|15
1695360000000|2023-09-22 05:20:00|15524.1|15519.1|15528.6|15523.6|15529.6|15524.6|15522.1|15517.1|32
1695360300000|2023-09-22 05:25:00|15528.1|15523.1|15525.1|15520.1|15529.6|15524.6|15523.6|15518.6|11
1695360600000|2023-09-22 05:30:00|15524.6|15519.6|15526.1|15521.1|15527.6|15522.6|15523.6|15518.6|33
1695360900000|2023-09-22 05:35:00|15526.6|15521.6|15527.1|15522.1|15529.1|15524.1|15524.1|15519.1|25
1695361200000|2023-09-22 05:40:00|15526.6|15521.6|15539.6|15534.6|15539.6|15534.6|15526.1|15521.1|62
1695361500000|2023-09-22 05:45:00|15539.1|15534.1|15539.6|15534.6|15542.1|15537.1|15537.6|15532.6|51
1695361800000|2023-09-22 05:50:00|15540.1|15535.1|15535.6|15530.6|15540.6|15535.6|15533.6|15528.6|69
1695362100000|2023-09-22 05:55:00|15535.1|15530.1|15530.6|15525.6|15536.6|15531.6|15530.6|15525.6|73
1695362400000|2023-09-22 06:00:00|15529.5|15526.7|15520|15517.2|15531|15528.2|15509|15506.2|486
1695362700000|2023-09-22 06:05:00|15520.5|15517.7|15533|15530.2|15536|15533.2|15520.5|15517.7|252
1695363000000|2023-09-22 06:10:00|15532.5|15529.7|15532|15529.2|15534.5|15531.7|15528.5|15525.7|182
1695363300000|2023-09-22 06:15:00|15532.5|15529.7|15529|15526.2|15534|15531.2|15528|15525.2|124
1695363600000|2023-09-22 06:20:00|15529.5|15526.7|15522.5|15519.7|15533|15530.2|15519|15516.2|184
1695363900000|2023-09-22 06:25:00|15523|15520.2|15530|15527.2|15530|15527.2|15521.5|15518.7|144
1695364200000|2023-09-22 06:30:00|15530.5|15527.7|15530.5|15527.7|15537|15534.2|15529|15526.2|196
1695364500000|2023-09-22 06:35:00|15530|15527.2|15519|15516.2|15531.5|15528.7|15519|15516.2|176
1695364800000|2023-09-22 06:40:00|15519.5|15516.7|15517.5|15514.7|15521|15518.2|15511.5|15508.7|164
1695365100000|2023-09-22 06:45:00|15518|15515.2|15515.5|15512.7|15519|15516.2|15514.5|15511.7|78
1695365400000|2023-09-22 06:50:00|15515|15512.2|15506|15503.2|15516.5|15513.7|15504.5|15501.7|218
1695365700000|2023-09-22 06:55:00|15505.5|15502.7|15497|15494.2|15509.5|15506.7|15497|15494.2|281
1695366000000|2023-09-22 07:00:00|15496.5|15493.7|15489.5|15488.1|15496.5|15494.4|15451.3|15449.9|3247
1695366300000|2023-09-22 07:05:00|15490|15488.6|15493.3|15491.9|15508.5|15507.1|15483|15481.6|1287
1695366600000|2023-09-22 07:10:00|15491.3|15489.9|15520.8|15519.4|15521.3|15519.9|15485.8|15484.4|903
1695366900000|2023-09-22 07:15:00|15523.8|15522.4|15542.3|15540.9|15545.3|15543.9|15503.3|15501.9|1624
1695367200000|2023-09-22 07:20:00|15542.8|15541.4|15531.3|15529.9|15547.8|15546.4|15527.3|15525.9|957
1695367500000|2023-09-22 07:25:00|15531.8|15530.4|15526.3|15524.9|15531.8|15530.4|15502.3|15500.9|1005
1695367800000|2023-09-22 07:30:00|15524.8|15523.4|15509.3|15507.9|15542.8|15541.4|15506.8|15505.4|1525
1695368100000|2023-09-22 07:35:00|15509.8|15508.4|15492.3|15490.9|15526.3|15524.9|15492.3|15490.9|699
1695368400000|2023-09-22 07:40:00|15491.7|15490.3|15517.7|15516.3|15521.7|15520.3|15487.2|15485.8|633
1695368700000|2023-09-22 07:45:00|15518.2|15516.8|15534.2|15532.8|15538.2|15536.8|15517.7|15516.3|681
1695369000000|2023-09-22 07:50:00|15533.7|15532.3|15512.7|15511.3|15536.7|15535.3|15512.2|15510.8|489
1695369300000|2023-09-22 07:55:00|15513.2|15511.8|15505.7|15504.3|15516.2|15514.8|15500.7|15499.3|404
1695369600000|2023-09-22 08:00:00|15506.2|15504.8|15491.7|15490.3|15507.2|15505.8|15487.7|15486.3|515
1695369900000|2023-09-22 08:05:00|15492.2|15490.8|15488.7|15487.3|15496.2|15494.8|15482.7|15481.3|608
1695370200000|2023-09-22 08:10:00|15488.2|15486.8|15499.7|15498.3|15510.7|15509.3|15482.2|15480.8|595
1695370500000|2023-09-22 08:15:00|15499.2|15497.8|15524.7|15523.3|15524.7|15523.3|15499.2|15497.8|548
1695370800000|2023-09-22 08:20:00|15524.2|15522.8|15516.7|15515.3|15527.2|15525.8|15507.7|15506.3|499
1695371100000|2023-09-22 08:25:00|15517.2|15515.8|15504.7|15503.3|15517.7|15516.3|15499.7|15498.3|473
1695371400000|2023-09-22 08:30:00|15505.2|15503.8|15525.7|15524.3|15533.2|15531.8|15501.7|15500.3|587
1695371700000|2023-09-22 08:35:00|15526.2|15524.8|15530.7|15529.3|15533.2|15531.8|15517.2|15515.8|349
1695372000000|2023-09-22 08:40:00|15531.2|15529.8|15531.2|15529.8|15536.7|15535.3|15526.7|15525.3|384
1695372300000|2023-09-22 08:45:00|15532.2|15530.8|15510.7|15509.3|15534.2|15532.8|15508.2|15506.8|424
1695372600000|2023-09-22 08:50:00|15511.2|15509.8|15525.7|15524.3|15529.2|15527.8|15511.2|15509.8|462
1695372900000|2023-09-22 08:55:00|15526.2|15524.8|15528.7|15527.3|15531.2|15529.8|15517.2|15515.8|256
1695373200000|2023-09-22 09:00:00|15528.2|15526.8|15514.2|15512.8|15532.7|15531.3|15513.7|15512.3|242
1695373500000|2023-09-22 09:05:00|15513.7|15512.3|15517.7|15516.3|15526.2|15524.8|15509.7|15508.3|335
1695373800000|2023-09-22 09:10:00|15517.2|15515.8|15519.2|15517.8|15524.2|15522.8|15513.2|15511.8|244
1695374100000|2023-09-22 09:15:00|15518.7|15517.3|15522.7|15521.3|15531.2|15529.8|15515.7|15514.3|228
1695374400000|2023-09-22 09:20:00|15523.2|15521.8|15523.7|15522.3|15527.7|15526.3|15518.2|15516.8|151
1695374700000|2023-09-22 09:25:00|15523.2|15521.8|15523.7|15522.3|15529.2|15527.8|15516.7|15515.3|233
1695375000000|2023-09-22 09:30:00|15524.2|15522.8|15532.7|15531.3|15532.7|15531.3|15521.2|15519.8|184
1695375300000|2023-09-22 09:35:00|15533.2|15531.8|15539.7|15538.3|15545.2|15543.8|15532.7|15531.3|445
1695375600000|2023-09-22 09:40:00|15540.2|15538.8|15538.2|15536.8|15547.2|15545.8|15535.7|15534.3|296
1695375900000|2023-09-22 09:45:00|15538.7|15537.3|15552.2|15550.8|15554.7|15553.3|15538.7|15537.3|452
1695376200000|2023-09-22 09:50:00|15552.7|15551.3|15555.2|15553.8|15561.2|15559.8|15551.7|15550.3|748
1695376500000|2023-09-22 09:55:00|15555.7|15554.3|15553.7|15552.3|15560.2|15558.8|15552.7|15551.3|313
1695376800000|2023-09-22 10:00:00|15554.2|15552.8|15552.2|15550.8|15560.7|15559.3|15551.7|15550.3|408
1695377100000|2023-09-22 10:05:00|15552.7|15551.3|15559.7|15558.3|15564.2|15562.8|15552.2|15550.8|709
1695377400000|2023-09-22 10:10:00|15560.2|15558.8|15562.7|15561.3|15565.2|15563.8|15557.2|15555.8|485
1695377700000|2023-09-22 10:15:00|15563.2|15561.8|15554.2|15552.8|15565.2|15563.8|15548.2|15546.8|343
1695378000000|2023-09-22 10:20:00|15555.2|15553.8|15547.2|15545.8|15556.2|15554.8|15545.2|15543.8|359
1695378300000|2023-09-22 10:25:00|15546.7|15545.3|15544.2|15542.8|15548.2|15546.8|15539.2|15537.8|385
1695378600000|2023-09-22 10:30:00|15544.7|15543.3|15539.7|15538.3|15546.2|15544.8|15537.2|15535.8|344
1695378900000|2023-09-22 10:35:00|15539.2|15537.8|15540.7|15539.3|15544.2|15542.8|15537.7|15536.3|206
1695379200000|2023-09-22 10:40:00|15540.2|15538.8|15555.7|15554.3|15557.2|15555.8|15538.2|15536.8|460
1695379500000|2023-09-22 10:45:00|15556.2|15554.8|15563.7|15562.3|15564.2|15562.8|15555.7|15554.3|247
1695379800000|2023-09-22 10:50:00|15564.2|15562.8|15561.7|15560.3|15570.7|15569.3|15561.2|15559.8|244
1695380100000|2023-09-22 10:55:00|15561.2|15559.8|15560.7|15559.3|15565.2|15563.8|15557.2|15555.8|315
1695380400000|2023-09-22 11:00:00|15561.7|15560.3|15540.7|15539.3|15561.7|15560.3|15540.7|15539.3|620
1695380700000|2023-09-22 11:05:00|15540.2|15538.8|15543.2|15541.8|15549.7|15548.3|15537.7|15536.3|283
1695381000000|2023-09-22 11:10:00|15543.7|15542.3|15544.7|15543.3|15546.7|15545.3|15536.2|15534.8|192
1695381300000|2023-09-22 11:15:00|15544.2|15542.8|15550.7|15549.3|15551.2|15549.8|15538.2|15536.8|135
1695381600000|2023-09-22 11:20:00|15550.2|15548.8|15558.2|15556.8|15558.7|15557.3|15548.2|15546.8|141
1695381900000|2023-09-22 11:25:00|15556.7|15555.3|15545.2|15543.8|15557.2|15555.8|15544.2|15542.8|90
1695382200000|2023-09-22 11:30:00|15545.7|15544.3|15539.2|15537.8|15549.2|15547.8|15539.2|15537.8|95
1695382500000|2023-09-22 11:35:00|15539.7|15538.3|15540.7|15539.3|15543.2|15541.8|15537.2|15535.8|149
1695382800000|2023-09-22 11:40:00|15541.2|15539.8|15538.2|15536.8|15545.2|15543.8|15537.7|15536.3|120
1695383100000|2023-09-22 11:45:00|15538.7|15537.3|15541.7|15540.3|15545.7|15544.3|15530.7|15529.3|432
1695383400000|2023-09-22 11:50:00|15542.2|15540.8|15551.2|15549.8|15552.7|15551.3|15542.2|15540.8|185
1695383700000|2023-09-22 11:55:00|15551.7|15550.3|15551.7|15550.3|15559.2|15557.8|15549.7|15548.3|187
1695384000000|2023-09-22 12:00:00|15552.2|15550.8|15567.2|15565.8|15575.7|15574.3|15552.2|15550.8|900
1695384300000|2023-09-22 12:05:00|15567.7|15566.3|15570.2|15568.8|15573.2|15571.8|15562.7|15561.3|219
1695384600000|2023-09-22 12:10:00|15569.7|15568.3|15574.7|15573.3|15576.7|15575.3|15562.7|15561.3|468
1695384900000|2023-09-22 12:15:00|15575.2|15573.8|15574.7|15573.3|15577.7|15576.3|15568.2|15566.8|207
1695385200000|2023-09-22 12:20:00|15575.2|15573.8|15581.2|15579.8|15581.7|15580.3|15574.7|15573.3|298
1695385500000|2023-09-22 12:25:00|15581.7|15580.3|15583.7|15582.3|15587.2|15585.8|15579.7|15578.3|468
1695385800000|2023-09-22 12:30:00|15583.2|15581.8|15569.2|15567.8|15584.7|15583.3|15568.7|15567.3|264
1695386100000|2023-09-22 12:35:00|15569.7|15568.3|15572.7|15571.3|15574.7|15573.3|15563.7|15562.3|328
1695386400000|2023-09-22 12:40:00|15572.2|15570.8|15573.7|15572.3|15577.7|15576.3|15566.2|15564.8|284
1695386700000|2023-09-22 12:45:00|15574.2|15572.8|15569.7|15568.3|15575.2|15573.8|15566.2|15564.8|153
1695387000000|2023-09-22 12:50:00|15569.2|15567.8|15556.7|15555.3|15569.7|15568.3|15553.2|15551.8|279
1695387300000|2023-09-22 12:55:00|15556.2|15554.8|15552.2|15550.8|15556.7|15555.3|15547.7|15546.3|317
1695387600000|2023-09-22 13:00:00|15552.7|15551.3|15559.2|15557.8|15566.2|15564.8|15552.7|15551.3|300
1695387900000|2023-09-22 13:05:00|15558.7|15557.3|15558.7|15557.3|15564.2|15562.8|15554.7|15553.3|151
1695388200000|2023-09-22 13:10:00|15559.7|15558.3|15557.7|15556.3|15559.7|15558.3|15547.7|15546.3|250
1695388500000|2023-09-22 13:15:00|15557.2|15555.8|15560.7|15559.3|15566.7|15565.3|15555.7|15554.3|171
1695388800000|2023-09-22 13:20:00|15560.2|15558.8|15561.7|15560.3|15565.2|15563.8|15558.2|15556.8|166
1695389100000|2023-09-22 13:25:00|15561.2|15559.8|15556.2|15554.8|15561.2|15559.8|15551.7|15550.3|297
1695389400000|2023-09-22 13:30:00|15555.7|15554.3|15559.7|15558.3|15574.7|15573.3|15552.2|15550.8|573
1695389700000|2023-09-22 13:35:00|15559.2|15557.8|15565.7|15564.3|15574.2|15572.8|15558.7|15557.3|356
1695390000000|2023-09-22 13:40:00|15566.2|15564.8|15555.7|15554.3|15568.2|15566.8|15547.7|15546.3|427
1695390300000|2023-09-22 13:45:00|15555.2|15553.8|15557.2|15555.8|15564.7|15563.3|15552.7|15551.3|678
1695390600000|2023-09-22 13:50:00|15557.7|15556.3|15525.7|15524.3|15557.7|15556.3|15519.7|15518.3|928
1695390900000|2023-09-22 13:55:00|15526.7|15525.3|15552.2|15550.8|15552.2|15550.8|15520.7|15519.3|682
1695391200000|2023-09-22 14:00:00|15551.7|15550.3|15565.2|15563.8|15571.7|15570.3|15542.7|15541.3|727
1695391500000|2023-09-22 14:05:00|15565.7|15564.3|15578.7|15577.3|15587.7|15586.3|15563.7|15562.3|1032
1695391800000|2023-09-22 14:10:00|15578.1|15576.7|15567.1|15565.7|15582.1|15580.7|15566.1|15564.7|939
1695392100000|2023-09-22 14:15:00|15567.6|15566.2|15559.1|15557.7|15568.1|15566.7|15551.1|15549.7|796
1695392400000|2023-09-22 14:20:00|15559.6|15558.2|15583.1|15581.7|15586.1|15584.7|15557.6|15556.2|601
1695392700000|2023-09-22 14:25:00|15584.1|15582.7|15569.6|15568.2|15584.1|15582.7|15561.6|15560.2|484
1695393000000|2023-09-22 14:30:00|15570.1|15568.7|15591.1|15589.7|15591.1|15589.7|15569.1|15567.7|589
1695393300000|2023-09-22 14:35:00|15591.6|15590.2|15588.6|15587.2|15592.6|15591.2|15584.6|15583.2|568
1695393600000|2023-09-22 14:40:00|15589.1|15587.7|15579.6|15578.2|15589.1|15587.7|15577.6|15576.2|371
1695393900000|2023-09-22 14:45:00|15580.1|15578.7|15575.1|15573.7|15586.1|15584.7|15575.1|15573.7|304
1695394200000|2023-09-22 14:50:00|15574.6|15573.2|15574.6|15573.2|15579.1|15577.7|15567.1|15565.7|299
1695394500000|2023-09-22 14:55:00|15575.1|15573.7|15565.6|15564.2|15579.6|15578.2|15565.6|15564.2|337
1695394800000|2023-09-22 15:00:00|15566.1|15564.7|15549.1|15547.7|15570.1|15568.7|15547.6|15546.2|542
1695395100000|2023-09-22 15:05:00|15548.6|15547.2|15548.1|15546.7|15553.1|15551.7|15542.1|15540.7|428
1695395400000|2023-09-22 15:10:00|15548.6|15547.2|15534.1|15532.7|15549.6|15548.2|15533.1|15531.7|426
1695395700000|2023-09-22 15:15:00|15534.6|15533.2|15546.6|15545.2|15553.1|15551.7|15533.6|15532.2|506
1695396000000|2023-09-22 15:20:00|15547.1|15545.7|15553.1|15551.7|15554.1|15552.7|15547.1|15545.7|536
1695396300000|2023-09-22 15:25:00|15553.6|15552.2|15565.1|15563.7|15565.6|15564.2|15550.1|15548.7|709
1695396600000|2023-09-22 15:30:00|15565.8|15563|15559.3|15556.5|15566.8|15564|15553.8|15551|1393
1695396900000|2023-09-22 15:35:00|15559.8|15557|15564.8|15562|15565.8|15563|15559.8|15557|631
1695397200000|2023-09-22 15:40:00|15565.3|15562.5|15557.8|15555|15566.3|15563.5|15553.8|15551|499
1695397500000|2023-09-22 15:45:00|15558.3|15555.5|15556.3|15553.5|15564.8|15562|15555.3|15552.5|295
1695397800000|2023-09-22 15:50:00|15556.8|15554|15552.8|15550|15561.8|15559|15550.8|15548|208
1695398100000|2023-09-22 15:55:00|15553.3|15550.5|15545.8|15543|15555.8|15553|15544.8|15542|202
1695398400000|2023-09-22 16:00:00|15545.3|15542.5|15536.8|15534|15546.3|15543.5|15536.8|15534|249
1695398700000|2023-09-22 16:05:00|15536.3|15533.5|15538.8|15536|15540.8|15538|15528.3|15525.5|329
1695399000000|2023-09-22 16:10:00|15537.8|15535|15539.8|15537|15542.8|15540|15534.3|15531.5|113
1695399300000|2023-09-22 16:15:00|15539.3|15536.5|15551.8|15549|15552.8|15550|15538.3|15535.5|186
1695399600000|2023-09-22 16:20:00|15552.8|15550|15549.8|15547|15552.8|15550|15546.3|15543.5|139
1695399900000|2023-09-22 16:25:00|15549.3|15546.5|15548.8|15546|15550.8|15548|15545.8|15543|108
1695400200000|2023-09-22 16:30:00|15549.3|15546.5|15554.3|15551.5|15556.8|15554|15547.8|15545|97
1695400500000|2023-09-22 16:35:00|15553.8|15551|15558.8|15556|15559.8|15557|15553.8|15551|77
1695400800000|2023-09-22 16:40:00|15558.3|15555.5|15556.3|15553.5|15560.8|15558|15555.8|15553|82
1695401100000|2023-09-22 16:45:00|15556.8|15554|15554.8|15552|15556.8|15554|15552.8|15550|40
1695401400000|2023-09-22 16:50:00|15555.3|15552.5|15552.8|15550|15556.3|15553.5|15551.8|15549|64
1695401700000|2023-09-22 16:55:00|15553.3|15550.5|15549.8|15547|15556.8|15554|15549.8|15547|56
1695402000000|2023-09-22 17:00:00|15550.8|15548|15545.8|15543|15550.8|15548|15543.8|15541|170
1695402300000|2023-09-22 17:05:00|15545.3|15542.5|15540.3|15537.5|15548.8|15546|15539.8|15537|91
1695402600000|2023-09-22 17:10:00|15540.8|15538|15539.3|15536.5|15543.8|15541|15538.8|15536|68
1695402900000|2023-09-22 17:15:00|15538.8|15536|15535.8|15533|15540.3|15537.5|15534.8|15532|113
1695403200000|2023-09-22 17:20:00|15536.3|15533.5|15526.8|15524|15536.3|15533.5|15522.8|15520|202
1695403500000|2023-09-22 17:25:00|15527.3|15524.5|15528.8|15526|15530.8|15528|15524.8|15522|139
1695403800000|2023-09-22 17:30:00|15529.3|15526.5|15524.8|15522|15529.8|15527|15522.8|15520|136
1695404100000|2023-09-22 17:35:00|15524.3|15521.5|15515.8|15513|15530.3|15527.5|15511.3|15508.5|245
1695404400000|2023-09-22 17:40:00|15516.3|15513.5|15513.8|15511|15519.3|15516.5|15512.3|15509.5|97
1695404700000|2023-09-22 17:45:00|15514.3|15511.5|15517.3|15514.5|15519.3|15516.5|15511.8|15509|97
1695405000000|2023-09-22 17:50:00|15516.8|15514|15520.3|15517.5|15522.8|15520|15515.8|15513|159
1695405300000|2023-09-22 17:55:00|15520.8|15518|15521.8|15519|15527.8|15525|15519.8|15517|205
1695405600000|2023-09-22 18:00:00|15520.8|15518|15519.3|15516.5|15522.8|15520|15516.3|15513.5|107
1695405900000|2023-09-22 18:05:00|15519.8|15517|15518.8|15516|15523.3|15520.5|15516.3|15513.5|77
1695406200000|2023-09-22 18:10:00|15518.3|15515.5|15507.8|15505|15518.8|15516|15506.8|15504|137
1695406500000|2023-09-22 18:15:00|15506.8|15504|15501.8|15499|15511.3|15508.5|15499.8|15497|174
1695406800000|2023-09-22 18:20:00|15502.3|15499.5|15512.3|15509.5|15514.3|15511.5|15501.8|15499|97
1695407100000|2023-09-22 18:25:00|15512.8|15510|15512.8|15510|15518.8|15516|15511.8|15509|120
1695407400000|2023-09-22 18:30:00|15513.3|15510.5|15513.3|15510.5|15514.8|15512|15506.8|15504|44
1695407700000|2023-09-22 18:35:00|15513.8|15511|15506.8|15504|15515.3|15512.5|15503.8|15501|79
1695408000000|2023-09-22 18:40:00|15506.3|15503.5|15500.8|15498|15508.3|15505.5|15500.8|15498|80
1695408300000|2023-09-22 18:45:00|15500.3|15497.5|15507.3|15504.5|15507.8|15505|15498.8|15496|82
1695408600000|2023-09-22 18:50:00|15506.8|15504|15506.8|15504|15508.8|15506|15503.8|15501|35
1695408900000|2023-09-22 18:55:00|15506.3|15503.5|15509.3|15506.5|15511.8|15509|15504.8|15502|58
1695409200000|2023-09-22 19:00:00|15508.8|15506|15518.8|15516|15524.8|15522|15506.8|15504|153
1695409500000|2023-09-22 19:05:00|15518.3|15515.5|15539.8|15537|15539.8|15537|15516.3|15513.5|223
1695409800000|2023-09-22 19:10:00|15540.8|15538|15540.3|15537.5|15542.3|15539.5|15536.3|15533.5|135
1695410100000|2023-09-22 19:15:00|15540.8|15538|15541.8|15539|15544.8|15542|15535.8|15533|136
1695410400000|2023-09-22 19:20:00|15542.3|15539.5|15544.8|15542|15549.3|15546.5|15535.8|15533|138
1695410700000|2023-09-22 19:25:00|15545.3|15542.5|15540.3|15537.5|15546.3|15543.5|15539.8|15537|98
1695411000000|2023-09-22 19:30:00|15539.8|15537|15528.8|15526|15542.8|15540|15528.8|15526|130
1695411300000|2023-09-22 19:35:00|15529.3|15526.5|15528.8|15526|15531.8|15529|15526.8|15524|91
1695411600000|2023-09-22 19:40:00|15529.3|15526.5|15515.8|15513|15529.8|15527|15515.3|15512.5|145
1695411900000|2023-09-22 19:45:00|15516.3|15513.5|15509.3|15506.5|15522.3|15519.5|15508.8|15506|312
1695412200000|2023-09-22 19:50:00|15508.8|15506|15506.8|15504|15509.8|15507|15499.8|15497|402
1695412500000|2023-09-22 19:55:00|15507.8|15505|15504.3|15501.5|15516.8|15514|15502.3|15499.5|373
1695412800000|2023-09-22 20:00:00|15510.9|15503.9|15509.3|15502.3|15527.3|15520.3|15507.8|15500.8|12
1695413100000|2023-09-22 20:05:00|15508.4|15501.4|15516.3|15509.3|15519.8|15512.8|15507.5|15500.5|0
1695413400000|2023-09-22 20:10:00|15515.4|15508.4|15519.6|15512.6|15524.2|15517.2|15513.1|15506.1|0
1695413700000|2023-09-22 20:15:00|15518.7|15511.7|15513.6|15506.6|15519.6|15512.6|15513.6|15506.6|0
1695414000000|2023-09-22 20:20:00|15512.7|15505.7|15515.9|15508.9|15520|15513|15512.7|15505.7|0
1695414300000|2023-09-22 20:25:00|15515.4|15508.4|15515.5|15508.5|15517.3|15510.3|15514.5|15507.5|0
1695414600000|2023-09-22 20:30:00|15516.4|15509.4|15513.3|15506.3|15517.7|15510.7|15513.2|15506.2|0
1695414900000|2023-09-22 20:35:00|15514.6|15507.6|15514.3|15507.3|15517.6|15510.6|15512.6|15505.6|0
1695415200000|2023-09-22 20:40:00|15513.4|15506.4|15507.6|15500.6|15513.4|15506.4|15505.8|15498.8|0
1695415500000|2023-09-22 20:45:00|15507.5|15500.5|15506.4|15499.4|15511.1|15504.1|15504.9|15497.9|0
1695415800000|2023-09-22 20:50:00|15505.6|15498.6|15503.7|15496.7|15507.3|15500.3|15502.7|15495.7|0
1695416100000|2023-09-22 20:55:00|15503.2|15496.2|15507|15500|15509.5|15502.5|15502.8|15495.8|0
1695592800000|2023-09-24 22:00:00|15522.3|15515.3|15528.6|15521.6|15529.5|15522.5|15521.4|15514.4|0
1695593100000|2023-09-24 22:05:00|15527.7|15520.7|15532.2|15525.2|15533.8|15526.8|15526.6|15519.6|0
1695593400000|2023-09-24 22:10:00|15531.3|15524.3|15533.8|15526.8|15535.5|15528.5|15530.2|15523.2|0
1695593700000|2023-09-24 22:15:00|15533.4|15526.4|15534.1|15527.1|15535.8|15528.8|15531.2|15524.2|0
1695594000000|2023-09-24 22:20:00|15533.2|15526.2|15535|15528|15536|15529|15532.7|15525.7|0
1695594300000|2023-09-24 22:25:00|15535.4|15528.4|15537.6|15530.6|15538.6|15531.6|15535.4|15528.4|0
1695594600000|2023-09-24 22:30:00|15538|15531|15533.8|15526.8|15538.5|15531.5|15532.9|15525.9|0
1695594900000|2023-09-24 22:35:00|15532.9|15525.9|15531.9|15524.9|15533.7|15526.7|15531|15524|0
1695595200000|2023-09-24 22:40:00|15531|15524|15528.8|15521.8|15531.9|15524.9|15528.8|15521.8|0
1695595500000|2023-09-24 22:45:00|15529.7|15522.7|15528.7|15521.7|15531.4|15524.4|15528.7|15521.7|0
1695595800000|2023-09-24 22:50:00|15528.6|15521.6|15527.6|15520.6|15529.6|15522.6|15527.6|15520.6|0
1695596100000|2023-09-24 22:55:00|15528.5|15521.5|15525.8|15518.8|15528.5|15521.5|15525.8|15518.8|0
1695596400000|2023-09-24 23:00:00|15526.7|15519.7|15524.9|15517.9|15526.7|15519.7|15523.1|15516.1|0
1695596700000|2023-09-24 23:05:00|15525|15518|15524|15517|15526.7|15519.7|15523.2|15516.2|0
1695597000000|2023-09-24 23:10:00|15523.6|15516.6|15525.8|15518.8|15526.7|15519.7|15523.1|15516.1|0
1695597300000|2023-09-24 23:15:00|15525.7|15518.7|15523|15516|15526.6|15519.6|15522.1|15515.1|0
1695597600000|2023-09-24 23:20:00|15523.9|15516.9|15521.2|15514.2|15523.9|15516.9|15519.4|15512.4|0
1695597900000|2023-09-24 23:25:00|15520.3|15513.3|15522.1|15515.1|15525.7|15518.7|15519.8|15512.8|0
1695598200000|2023-09-24 23:30:00|15521.2|15514.2|15524.8|15517.8|15524.8|15517.8|15521.2|15514.2|0
1695598500000|2023-09-24 23:35:00|15523.9|15516.9|15525.7|15518.7|15526.6|15519.6|15523.9|15516.9|0
1695598800000|2023-09-24 23:40:00|15526.6|15519.6|15527.7|15520.7|15528.6|15521.6|15526.1|15519.1|0
1695599100000|2023-09-24 23:45:00|15528.1|15521.1|15525.9|15518.9|15528.6|15521.6|15523.2|15516.2|0
1695599400000|2023-09-24 23:50:00|15525.8|15518.8|15525.8|15518.8|15525.8|15518.8|15524|15517|0
1695599700000|2023-09-24 23:55:00|15524.9|15517.9|15524.9|15517.9|15526.7|15519.7|15523.1|15516.1|0
1695600000000|2023-09-25 00:00:00|15524|15517|15511.5|15504.5|15524.9|15517.9|15510.5|15503.5|0
1695600300000|2023-09-25 00:05:00|15511.9|15504.9|15512.5|15505.5|15513.7|15506.7|15509.4|15502.4|0
1695600600000|2023-09-25 00:10:00|15511.6|15504.6|15505.2|15498.2|15514.3|15507.3|15504.3|15497.3|0
1695600900000|2023-09-25 00:15:00|15503.2|15496.2|15497.5|15492.5|15504.1|15497.5|15494|15489|80
1695601200000|2023-09-25 00:20:00|15497|15492|15498|15493|15503|15498|15495.5|15490.5|32
1695601500000|2023-09-25 00:25:00|15498.5|15493.5|15506|15501|15507|15502|15497.5|15492.5|22
1695601800000|2023-09-25 00:30:00|15505.5|15500.5|15501.5|15496.5|15506.5|15501.5|15501|15496|26
1695602100000|2023-09-25 00:35:00|15501|15496|15504|15499|15505|15500|15500.5|15495.5|12
1695602400000|2023-09-25 00:40:00|15503.5|15498.5|15503.5|15498.5|15506.5|15501.5|15503.5|15498.5|8
1695602700000|2023-09-25 00:45:00|15504|15499|15510.5|15505.5|15511|15506|15503.5|15498.5|15
1695603000000|2023-09-25 00:50:00|15511|15506|15511|15506|15512.5|15507.5|15509|15504|27
1695603300000|2023-09-25 00:55:00|15510.5|15505.5|15513.5|15508.5|15515.5|15510.5|15510.5|15505.5|22
1695603600000|2023-09-25 01:00:00|15513|15508|15518.5|15513.5|15519|15514|15513|15508|14
1695603900000|2023-09-25 01:05:00|15519|15514|15519|15514|15521|15516|15516.5|15511.5|24
1695604200000|2023-09-25 01:10:00|15518.5|15513.5|15520.5|15515.5|15521.5|15516.5|15517.5|15512.5|27
1695604500000|2023-09-25 01:15:00|15521|15516|15524|15519|15524.5|15519.5|15518.5|15513.5|19
1695604800000|2023-09-25 01:20:00|15524.5|15519.5|15524.5|15519.5|15526|15521|15521|15516|15
1695605100000|2023-09-25 01:25:00|15524|15519|15522.5|15517.5|15526.5|15521.5|15519|15514|25
1695605400000|2023-09-25 01:30:00|15522|15517|15528|15523|15528.5|15523.5|15519.5|15514.5|30
1695605700000|2023-09-25 01:35:00|15528.5|15523.5|15527.5|15522.5|15532.5|15527.5|15525.5|15520.5|23
1695606000000|2023-09-25 01:40:00|15527|15522|15521.5|15516.5|15528.5|15523.5|15521|15516|11
1695606300000|2023-09-25 01:45:00|15521|15516|15524|15519|15527.5|15522.5|15520.5|15515.5|14
1695606600000|2023-09-25 01:50:00|15524.5|15519.5|15519.5|15514.5|15526.5|15521.5|15519.5|15514.5|15
1695606900000|2023-09-25 01:55:00|15520|15515|15518.5|15513.5|15520.5|15515.5|15517.5|15512.5|9
1695607200000|2023-09-25 02:00:00|15518|15513|15516.5|15511.5|15523|15518|15515.5|15510.5|18
1695607500000|2023-09-25 02:05:00|15516|15511|15518.5|15513.5|15521|15516|15515.5|15510.5|10
1695607800000|2023-09-25 02:10:00|15518|15513|15520.5|15515.5|15523.5|15518.5|15515.5|15510.5|13
1695608100000|2023-09-25 02:15:00|15521|15516|15523.5|15518.5|15525.5|15520.5|15518|15513|20
1695608400000|2023-09-25 02:20:00|15524|15519|15522.5|15517.5|15527|15522|15520.5|15515.5|17
1695608700000|2023-09-25 02:25:00|15523|15518|15522.5|15517.5|15526.5|15521.5|15519.5|15514.5|11
1695609000000|2023-09-25 02:30:00|15523|15518|15527.5|15522.5|15527.5|15522.5|15522.5|15517.5|12
1695609300000|2023-09-25 02:35:00|15528|15523|15531|15526|15531|15526|15527.5|15522.5|13
1695609600000|2023-09-25 02:40:00|15530.5|15525.5|15531.5|15526.5|15532|15527|15527.5|15522.5|10
1695609900000|2023-09-25 02:45:00|15532|15527|15531.5|15526.5|15532.5|15527.5|15530|15525|3
1695610200000|2023-09-25 02:50:00|15532|15527|15532.5|15527.5|15534.5|15529.5|15530.5|15525.5|20
1695610500000|2023-09-25 02:55:00|15533|15528|15534|15529|15535|15530|15532.5|15527.5|7
1695610800000|2023-09-25 03:00:00|15533.5|15528.5|15534.5|15529.5|15535|15530|15533|15528|4
1695611100000|2023-09-25 03:05:00|15535|15530|15538.5|15533.5|15539|15534|15535|15530|14
1695611400000|2023-09-25 03:10:00|15538|15533|15539|15534|15540|15535|15535.5|15530.5|17
1695611700000|2023-09-25 03:15:00|15539.5|15534.5|15537|15532|15539.5|15534.5|15536|15531|13
1695612000000|2023-09-25 03:20:00|15537.5|15532.5|15537|15532|15538|15533|15535|15530|21
1695612300000|2023-09-25 03:25:00|15536.5|15531.5|15537.5|15532.5|15539|15534|15536|15531|20
1695612600000|2023-09-25 03:30:00|15537|15532|15535.5|15530.5|15538|15533|15533|15528|28
1695612900000|2023-09-25 03:35:00|15536|15531|15534.5|15529.5|15537|15532|15534|15529|16
1695613200000|2023-09-25 03:40:00|15535|15530|15538.5|15533.5|15540|15535|15535|15530|16
1695613500000|2023-09-25 03:45:00|15539|15534|15535.5|15530.5|15539|15534|15535|15530|8
1695613800000|2023-09-25 03:50:00|15536|15531|15538|15533|15538.5|15533.5|15536|15531|3
1695614100000|2023-09-25 03:55:00|15537.5|15532.5|15536.5|15531.5|15538|15533|15536|15531|1
1695614400000|2023-09-25 04:00:00|15537|15532|15536|15531|15538.5|15533.5|15536|15531|4
1695614700000|2023-09-25 04:05:00|15535|15530|15538.5|15533.5|15539|15534|15535|15530|15
1695615000000|2023-09-25 04:10:00|15538|15533|15538|15533|15538.5|15533.5|15536.5|15531.5|2
1695615300000|2023-09-25 04:15:00|15537.5|15532.5|15539.5|15534.5|15539.5|15534.5|15537|15532|6
1695615600000|2023-09-25 04:20:00|15539|15534|15538|15533|15539.5|15534.5|15538|15533|2
1695615900000|2023-09-25 04:25:00|15537|15532|15538.5|15533.5|15539.5|15534.5|15536.5|15531.5|3
1695616200000|2023-09-25 04:30:00|15538|15533|15538.5|15533.5|15539.5|15534.5|15538|15533|3
1695616500000|2023-09-25 04:35:00|15538|15533|15538.5|15533.5|15538.5|15533.5|15533|15528|17
1695616800000|2023-09-25 04:40:00|15539|15534|15534.5|15529.5|15539|15534|15533.5|15528.5|3
1695617100000|2023-09-25 04:45:00|15535|15530|15534.5|15529.5|15536.5|15531.5|15534|15529|0
1695617400000|2023-09-25 04:50:00|15535|15530|15536.5|15531.5|15538.5|15533.5|15534.5|15529.5|3
1695617700000|2023-09-25 04:55:00|15537|15532|15537.5|15532.5|15538.5|15533.5|15535|15530|3
1695618000000|2023-09-25 05:00:00|15537|15532|15539.5|15534.5|15542.5|15537.5|15536.5|15531.5|21
1695618300000|2023-09-25 05:05:00|15539|15534|15539.5|15534.5|15540|15535|15536.5|15531.5|17
1695618600000|2023-09-25 05:10:00|15539|15534|15536.5|15531.5|15539.5|15534.5|15534.5|15529.5|12
1695618900000|2023-09-25 05:15:00|15537|15532|15540.5|15535.5|15541|15536|15536.5|15531.5|12
1695619200000|2023-09-25 05:20:00|15540|15535|15541.5|15536.5|15544|15539|15539.5|15534.5|24
1695619500000|2023-09-25 05:25:00|15542|15537|15542.5|15537.5|15543|15538|15541|15536|9
1695619800000|2023-09-25 05:30:00|15543|15538|15536.5|15531.5|15543|15538|15535.5|15530.5|36
1695620100000|2023-09-25 05:35:00|15537|15532|15538.5|15533.5|15540.5|15535.5|15536.5|15531.5|22
1695620400000|2023-09-25 05:40:00|15538|15533|15538|15533|15541|15536|15537|15532|21
1695620700000|2023-09-25 05:45:00|15537.5|15532.5|15536|15531|15540.5|15535.5|15533|15528|33
1695621000000|2023-09-25 05:50:00|15536.5|15531.5|15536.5|15531.5|15537|15532|15531.5|15526.5|22
1695621300000|2023-09-25 05:55:00|15536|15531|15531.5|15526.5|15536|15531|15530.5|15525.5|21
1695621600000|2023-09-25 06:00:00|15530.4|15527.6|15525.4|15522.6|15531.9|15529.1|15519.4|15516.6|302
1695621900000|2023-09-25 06:05:00|15525.9|15523.1|15538.9|15536.1|15539.9|15537.1|15524.9|15522.1|197
1695622200000|2023-09-25 06:10:00|15539.4|15536.6|15538.9|15536.1|15545.4|15542.6|15537.4|15534.6|135
1695622500000|2023-09-25 06:15:00|15539.4|15536.6|15536.4|15533.6|15539.4|15536.6|15534.9|15532.1|68
1695622800000|2023-09-25 06:20:00|15536.9|15534.1|15530.4|15527.6|15536.9|15534.1|15529.4|15526.6|142
1695623100000|2023-09-25 06:25:00|15530.9|15528.1|15527.9|15525.1|15533.4|15530.6|15526.9|15524.1|64
1695623400000|2023-09-25 06:30:00|15527.4|15524.6|15522.4|15519.6|15529.9|15527.1|15519.9|15517.1|128
1695623700000|2023-09-25 06:35:00|15522.9|15520.1|15522.4|15519.6|15529.9|15527.1|15521.4|15518.6|128
1695624000000|2023-09-25 06:40:00|15521.9|15519.1|15528.9|15526.1|15530.4|15527.6|15521.9|15519.1|114
1695624300000|2023-09-25 06:45:00|15528.4|15525.6|15534.9|15532.1|15534.9|15532.1|15527.9|15525.1|85
1695624600000|2023-09-25 06:50:00|15535.9|15533.1|15534.9|15532.1|15538.4|15535.6|15531.4|15528.6|127
1695624900000|2023-09-25 06:55:00|15534.4|15531.6|15533.4|15530.6|15539.9|15537.1|15529.4|15526.6|102
1695625200000|2023-09-25 07:00:00|15532.7|15531.3|15505.7|15504.3|15532.7|15531.3|15500.2|15498.8|1624
1695625500000|2023-09-25 07:05:00|15505.2|15503.8|15519.7|15518.3|15526.7|15525.3|15505.2|15503.8|768
1695625800000|2023-09-25 07:10:00|15520.2|15518.8|15537.7|15536.3|15540.2|15538.8|15518.7|15517.3|484
1695626100000|2023-09-25 07:15:00|15538.2|15536.8|15548.7|15547.3|15550.2|15548.8|15536.7|15535.3|566
1695626400000|2023-09-25 07:20:00|15549.2|15547.8|15539.2|15537.8|15550.2|15548.8|15529.2|15527.8|699
1695626700000|2023-09-25 07:25:00|15539.7|15538.3|15558.7|15557.3|15561.2|15559.8|15539.7|15538.3|521
1695627000000|2023-09-25 07:30:00|15559.2|15557.8|15573.7|15572.3|15575.2|15573.8|15547.2|15545.8|881
1695627300000|2023-09-25 07:35:00|15573.2|15571.8|15550.2|15548.8|15573.2|15571.8|15546.7|15545.3|681
1695627600000|2023-09-25 07:40:00|15550.7|15549.3|15571.2|15569.8|15571.2|15569.8|15548.7|15547.3|563
1695627900000|2023-09-25 07:45:00|15570.2|15568.8|15553.7|15552.3|15573.2|15571.8|15550.7|15549.3|407
1695628200000|2023-09-25 07:50:00|15553.2|15551.8|15547.9|15546.5|15558.7|15557.3|15543.4|15542|482
1695628500000|2023-09-25 07:55:00|15548.4|15547|15545.9|15544.5|15557.9|15556.5|15544.9|15543.5|206
1695628800000|2023-09-25 08:00:00|15546.4|15545|15545.9|15544.5|15555.9|15554.5|15536.9|15535.5|458
1695629100000|2023-09-25 08:05:00|15545.4|15544|15546.9|15545.5|15552.9|15551.5|15539.9|15538.5|249
1695629400000|2023-09-25 08:10:00|15546.4|15545|15534.9|15533.5|15552.9|15551.5|15532.9|15531.5|285
1695629700000|2023-09-25 08:15:00|15534.4|15533|15520.9|15519.5|15537.9|15536.5|15517.9|15516.5|560
1695630000000|2023-09-25 08:20:00|15520.4|15519|15502.9|15501.5|15521.9|15520.5|15492.4|15491|956
1695630300000|2023-09-25 08:25:00|15502.4|15501|15484.9|15483.5|15502.9|15501.5|15480.4|15479|597
1695630600000|2023-09-25 08:30:00|15484.4|15483|15473.4|15472|15484.4|15483|15469.4|15468|746
1695630900000|2023-09-25 08:35:00|15473.9|15472.5|15445.9|15444.5|15475.9|15474.5|15443.9|15442.5|1371
1695631200000|2023-09-25 08:40:00|15445.4|15444|15419.9|15418.5|15452.4|15451|15416.9|15415.5|1514
1695631500000|2023-09-25 08:45:00|15419.4|15418|15421.9|15420.5|15427.9|15426.5|15401.9|15400.5|1502
1695631800000|2023-09-25 08:50:00|15421.4|15420|15415.9|15414.5|15426.4|15425|15401.4|15400|984
1695632100000|2023-09-25 08:55:00|15415.4|15414|15417.9|15416.5|15423.4|15422|15408.4|15407|674
1695632400000|2023-09-25 09:00:00|15417.4|15416|15408.9|15407.5|15420.9|15419.5|15407.4|15406|508
1695632700000|2023-09-25 09:05:00|15408.4|15407|15425.9|15424.5|15440.4|15439|15405.4|15404|900
1695633000000|2023-09-25 09:10:00|15425.4|15424|15422.4|15421|15426.9|15425.5|15412.4|15411|361
1695633300000|2023-09-25 09:15:00|15422.9|15421.5|15426.9|15425.5|15429.4|15428|15417.4|15416|385
1695633600000|2023-09-25 09:20:00|15427.4|15426|15453.9|15452.5|15454.9|15453.5|15427.4|15426|785
1695633900000|2023-09-25 09:25:00|15454.4|15453|15457.9|15456.5|15463.4|15462|15450.9|15449.5|598
1695634200000|2023-09-25 09:30:00|15457.4|15456|15450.9|15449.5|15459.9|15458.5|15445.9|15444.5|474
1695634500000|2023-09-25 09:35:00|15451.4|15450|15445.4|15444|15451.4|15450|15438.4|15437|303
1695634800000|2023-09-25 09:40:00|15445.9|15444.5|15434.4|15433|15450.4|15449|15431.9|15430.5|468
1695635100000|2023-09-25 09:45:00|15433.9|15432.5|15441.9|15440.5|15441.9|15440.5|15427.4|15426|389
1695635400000|2023-09-25 09:50:00|15441.4|15440|15454.4|15453|15454.4|15453|15440.4|15439|304
1695635700000|2023-09-25 09:55:00|15453.9|15452.5|15457.9|15456.5|15465.4|15464|15451.9|15450.5|281
1695636000000|2023-09-25 10:00:00|15457.4|15456|15451.9|15450.5|15466.4|15465|15447.4|15446|330
1695636300000|2023-09-25 10:05:00|15451.4|15450|15440.9|15439.5|15455.4|15454|15438.9|15437.5|224
1695636600000|2023-09-25 10:10:00|15440.4|15439|15447.4|15446|15449.9|15448.5|15437.9|15436.5|255
1695636900000|2023-09-25 10:15:00|15448.4|15447|15458.9|15457.5|15461.4|15460|15446.4|15445|213
1695637200000|2023-09-25 10:20:00|15459.4|15458|15454.9|15453.5|15464.4|15463|15448.9|15447.5|213
1695637500000|2023-09-25 10:25:00|15454.4|15453|15455.9|15454.5|15459.4|15458|15444.9|15443.5|224
1695637800000|2023-09-25 10:30:00|15455.4|15454|15446.9|15445.5|15458.9|15457.5|15443.9|15442.5|114
1695638100000|2023-09-25 10:35:00|15446.4|15445|15435.9|15434.5|15454.4|15453|15433.9|15432.5|235
1695638400000|2023-09-25 10:40:00|15435.4|15434|15429.9|15428.5|15435.4|15434|15418.4|15417|503
1695638700000|2023-09-25 10:45:00|15429.4|15428|15445.9|15444.5|15457.9|15456.5|15427.9|15426.5|356
1695639000000|2023-09-25 10:50:00|15446.4|15445|15456.4|15455|15457.9|15456.5|15445.9|15444.5|172
1695639300000|2023-09-25 10:55:00|15456.9|15455.5|15450.9|15449.5|15457.9|15456.5|15444.9|15443.5|178
1695639600000|2023-09-25 11:00:00|15451.4|15450|15462.9|15461.5|15462.9|15461.5|15450.9|15449.5|198
1695639900000|2023-09-25 11:05:00|15462.4|15461|15464.4|15463|15470.4|15469|15459.9|15458.5|327
1695640200000|2023-09-25 11:10:00|15463.9|15462.5|15461.4|15460|15465.4|15464|15452.4|15451|301
1695640500000|2023-09-25 11:15:00|15461.9|15460.5|15449.4|15448|15466.9|15465.5|15448.4|15447|236
1695640800000|2023-09-25 11:20:00|15449.9|15448.5|15453.9|15452.5|15454.9|15453.5|15445.4|15444|144
1695641100000|2023-09-25 11:25:00|15453.4|15452|15459.4|15458|15461.9|15460.5|15452.9|15451.5|103
1695641400000|2023-09-25 11:30:00|15458.9|15457.5|15427.9|15426.5|15459.4|15458|15427.9|15426.5|282
1695641700000|2023-09-25 11:35:00|15427.4|15426|15443.4|15442|15446.4|15445|15426.9|15425.5|332
1695642000000|2023-09-25 11:40:00|15444.4|15443|15436.9|15435.5|15447.4|15446|15434.9|15433.5|221
1695642300000|2023-09-25 11:45:00|15438.4|15437|15433.4|15432|15440.4|15439|15431.9|15430.5|225
1695642600000|2023-09-25 11:50:00|15432.9|15431.5|15431.4|15430|15435.4|15434|15426.4|15425|212
1695642900000|2023-09-25 11:55:00|15431.9|15430.5|15414.4|15413|15431.9|15430.5|15409.9|15408.5|461
1695643200000|2023-09-25 12:00:00|15413.9|15412.5|15418.4|15417|15423.9|15422.5|15410.4|15409|386
1695643500000|2023-09-25 12:05:00|15417.9|15416.5|15412.9|15411.5|15424.4|15423|15412.4|15411|298
1695643800000|2023-09-25 12:10:00|15412.4|15411|15397.4|15396|15412.9|15411.5|15387.4|15386|1246
1695644100000|2023-09-25 12:15:00|15396.9|15395.5|15393.4|15392|15402.4|15401|15388.4|15387|276
1695644400000|2023-09-25 12:20:00|15393.9|15392.5|15385.9|15384.5|15394.4|15393|15376.4|15375|631
1695644700000|2023-09-25 12:25:00|15385.4|15384|15398.4|15397|15399.4|15398|15382.9|15381.5|369
1695645000000|2023-09-25 12:30:00|15397.9|15396.5|15391.6|15390.2|15398.9|15397.5|15385.4|15384|341
1695645300000|2023-09-25 12:35:00|15392.1|15390.7|15397.1|15395.7|15401.6|15400.2|15387.1|15385.7|408
1695645600000|2023-09-25 12:40:00|15396.6|15395.2|15395.6|15394.2|15396.6|15395.2|15384.1|15382.7|254
1695645900000|2023-09-25 12:45:00|15396.1|15394.7|15388.1|15386.7|15402.1|15400.7|15386.1|15384.7|206
1695646200000|2023-09-25 12:50:00|15388.6|15387.2|15394.1|15392.7|15398.1|15396.7|15388.1|15386.7|249
1695646500000|2023-09-25 12:55:00|15394.6|15393.2|15387.6|15386.2|15396.1|15394.7|15382.1|15380.7|382
1695646800000|2023-09-25 13:00:00|15387.1|15385.7|15380.1|15378.7|15390.1|15388.7|15378.1|15376.7|408
1695647100000|2023-09-25 13:05:00|15381.1|15379.7|15361.6|15360.2|15385.1|15383.7|15356.1|15354.7|814
1695647400000|2023-09-25 13:10:00|15361.1|15359.7|15358.6|15357.2|15362.1|15360.7|15347.1|15345.7|803
1695647700000|2023-09-25 13:15:00|15358.1|15356.7|15361.6|15360.2|15367.6|15366.2|15354.1|15352.7|562
1695648000000|2023-09-25 13:20:00|15362.1|15360.7|15357.6|15356.2|15364.6|15363.2|15350.1|15348.7|455
1695648300000|2023-09-25 13:25:00|15357.1|15355.7|15351.1|15349.7|15359.1|15357.7|15345.1|15343.7|396
1695648600000|2023-09-25 13:30:00|15351.6|15350.2|15337.1|15335.7|15355.6|15354.2|15333.1|15331.7|966
1695648900000|2023-09-25 13:35:00|15337.6|15336.2|15354.6|15353.2|15355.1|15353.7|15333.1|15331.7|746
1695649200000|2023-09-25 13:40:00|15355.1|15353.7|15366.6|15365.2|15372.1|15370.7|15354.1|15352.7|1093
1695649500000|2023-09-25 13:45:00|15367.1|15365.7|15365.6|15364.2|15375.1|15373.7|15356.6|15355.2|714
1695649800000|2023-09-25 13:50:00|15365.1|15363.7|15382.1|15380.7|15383.1|15381.7|15364.1|15362.7|611
1695650100000|2023-09-25 13:55:00|15381.6|15380.2|15386.6|15385.2|15396.1|15394.7|15377.6|15376.2|576
1695650400000|2023-09-25 14:00:00|15386.1|15384.7|15373.1|15371.7|15388.1|15386.7|15368.1|15366.7|517
1695650700000|2023-09-25 14:05:00|15372.6|15371.2|15374.6|15373.2|15388.1|15386.7|15368.1|15366.7|679
1695651000000|2023-09-25 14:10:00|15373.9|15372.5|15375.4|15374|15383.9|15382.5|15370.4|15369|421
1695651300000|2023-09-25 14:15:00|15375.9|15374.5|15368.4|15367|15388.4|15387|15368.4|15367|452
1695651600000|2023-09-25 14:20:00|15368.9|15367.5|15356.4|15355|15376.9|15375.5|15355.9|15354.5|595
1695651900000|2023-09-25 14:25:00|15357.4|15356|15349.4|15348|15358.4|15357|15344.4|15343|510
1695652200000|2023-09-25 14:30:00|15348.9|15347.5|15357.9|15356.5|15363.9|15362.5|15347.9|15346.5|393
1695652500000|2023-09-25 14:35:00|15358.4|15357|15344.9|15343.5|15359.4|15358|15341.4|15340|382
1695652800000|2023-09-25 14:40:00|15344.4|15343|15349.9|15348.5|15351.4|15350|15341.4|15340|311
1695653100000|2023-09-25 14:45:00|15350.4|15349|15351.9|15350.5|15360.4|15359|15348.9|15347.5|405
1695653400000|2023-09-25 14:50:00|15351.4|15350|15333.4|15332|15352.4|15351|15332.9|15331.5|414
1695653700000|2023-09-25 14:55:00|15332.9|15331.5|15338.4|15337|15343.4|15342|15326.9|15325.5|481
1695654000000|2023-09-25 15:00:00|15337.9|15336.5|15340.4|15339|15348.9|15347.5|15336.4|15335|580
1695654300000|2023-09-25 15:05:00|15340.9|15339.5|15359.3|15357.9|15359.3|15357.9|15338.4|15337|503
1695654600000|2023-09-25 15:10:00|15359.8|15358.4|15364.3|15362.9|15365.3|15363.9|15353.3|15351.9|699
1695654900000|2023-09-25 15:15:00|15364.8|15363.4|15389.3|15387.9|15390.3|15388.9|15363.8|15362.4|835
1695655200000|2023-09-25 15:20:00|15389.8|15388.4|15392.8|15391.4|15395.3|15393.9|15384.8|15383.4|662
1695655500000|2023-09-25 15:25:00|15393.3|15391.9|15396.3|15394.9|15405.8|15404.4|15390.3|15388.9|1381
1695655800000|2023-09-25 15:30:00|15397|15394.2|15403.5|15400.7|15407|15404.2|15396.5|15393.7|1563
1695656100000|2023-09-25 15:35:00|15404|15401.2|15399.5|15396.7|15409|15406.2|15398.5|15395.7|689
1695656400000|2023-09-25 15:40:00|15399|15396.2|15416.5|15413.7|15422.5|15419.7|15399|15396.2|728
1695656700000|2023-09-25 15:45:00|15417|15414.2|15417|15414.2|15422|15419.2|15414|15411.2|435
1695657000000|2023-09-25 15:50:00|15416.5|15413.7|15417|15414.2|15423|15420.2|15415|15412.2|313
1695657300000|2023-09-25 15:55:00|15416.5|15413.7|15413|15410.2|15423|15420.2|15410.5|15407.7|266
1695657600000|2023-09-25 16:00:00|15413.5|15410.7|15406|15403.2|15415.5|15412.7|15402.5|15399.7|310
1695657900000|2023-09-25 16:05:00|15405.5|15402.7|15404.5|15401.7|15408|15405.2|15403.5|15400.7|149
1695658200000|2023-09-25 16:10:00|15404|15401.2|15407|15404.2|15410|15407.2|15403|15400.2|156
1695658500000|2023-09-25 16:15:00|15407.5|15404.7|15417|15414.2|15417.5|15414.7|15407|15404.2|130
1695658800000|2023-09-25 16:20:00|15417.5|15414.7|15425|15422.2|15426|15423.2|15415|15412.2|143
1695659100000|2023-09-25 16:25:00|15425.5|15422.7|15424|15421.2|15426|15423.2|15423|15420.2|153
1695659400000|2023-09-25 16:30:00|15424.5|15421.7|15426|15423.2|15428.5|15425.7|15423|15420.2|247
1695659700000|2023-09-25 16:35:00|15425.5|15422.7|15421|15418.2|15426.5|15423.7|15420|15417.2|112
1695660000000|2023-09-25 16:40:00|15420.5|15417.7|15418.5|15415.7|15426|15423.2|15418|15415.2|150
1695660300000|2023-09-25 16:45:00|15419|15416.2|15412|15409.2|15420|15417.2|15412|15409.2|128
1695660600000|2023-09-25 16:50:00|15411.5|15408.7|15410|15407.2|15412|15409.2|15401|15398.2|204
1695660900000|2023-09-25 16:55:00|15409.5|15406.7|15413|15410.2|15414|15411.2|15406|15403.2|75
1695661200000|2023-09-25 17:00:00|15412.5|15409.7|15409.5|15406.7|15414|15411.2|15408|15405.2|85
1695661500000|2023-09-25 17:05:00|15409|15406.2|15424.5|15421.7|15426|15423.2|15409|15406.2|193
1695661800000|2023-09-25 17:10:00|15425|15422.2|15429|15426.2|15431.5|15428.7|15424|15421.2|118
1695662100000|2023-09-25 17:15:00|15429.5|15426.7|15426|15423.2|15430.5|15427.7|15424.5|15421.7|63
1695662400000|2023-09-25 17:20:00|15425.5|15422.7|15418.5|15415.7|15428|15425.2|15417|15414.2|132
1695662700000|2023-09-25 17:25:00|15419|15416.2|15411|15408.2|15419|15416.2|15405.5|15402.7|139
1695663000000|2023-09-25 17:30:00|15411.5|15408.7|15409|15406.2|15411.5|15408.7|15406|15403.2|84
1695663300000|2023-09-25 17:35:00|15409.5|15406.7|15412.5|15409.7|15413|15410.2|15406|15403.2|58
1695663600000|2023-09-25 17:40:00|15412|15409.2|15408|15405.2|15412.5|15409.7|15407|15404.2|63
1695663900000|2023-09-25 17:45:00|15408.5|15405.7|15413.5|15410.7|15414|15411.2|15405|15402.2|149
1695664200000|2023-09-25 17:50:00|15413|15410.2|15416|15413.2|15421|15418.2|15411.5|15408.7|55
1695664500000|2023-09-25 17:55:00|15416.5|15413.7|15421|15418.2|15421|15418.2|15416|15413.2|39
1695664800000|2023-09-25 18:00:00|15422|15419.2|15426.5|15423.7|15427|15424.2|15421|15418.2|85
1695665100000|2023-09-25 18:05:00|15427|15424.2|15420|15417.2|15428|15425.2|15419|15416.2|91
1695665400000|2023-09-25 18:10:00|15419|15416.2|15419.5|15416.7|15424|15421.2|15418|15415.2|43
1695665700000|2023-09-25 18:15:00|15419|15416.2|15419|15416.2|15423|15420.2|15415.5|15412.7|58
1695666000000|2023-09-25 18:20:00|15419.5|15416.7|15412.5|15409.7|15422|15419.2|15411|15408.2|37
1695666300000|2023-09-25 18:25:00|15413|15410.2|15415|15412.2|15421|15418.2|15412|15409.2|67
1695666600000|2023-09-25 18:30:00|15415.5|15412.7|15418.5|15415.7|15420.5|15417.7|15412|15409.2|33
1695666900000|2023-09-25 18:35:00|15418|15415.2|15421|15418.2|15428|15425.2|15418|15415.2|85
1695667200000|2023-09-25 18:40:00|15420.5|15417.7|15420|15417.2|15426|15423.2|15417|15414.2|101
1695667500000|2023-09-25 18:45:00|15419.5|15416.7|15419.5|15416.7|15424|15421.2|15419|15416.2|53
1695667800000|2023-09-25 18:50:00|15419|15416.2|15422|15419.2|15424|15421.2|15415.5|15412.7|95
1695668100000|2023-09-25 18:55:00|15421.5|15418.7|15416|15413.2|15423|15420.2|15414.5|15411.7|62
1695668400000|2023-09-25 19:00:00|15416.5|15413.7|15405.5|15402.7|15421|15418.2|15404|15401.2|185
1695668700000|2023-09-25 19:05:00|15405|15402.2|15403|15400.2|15410|15407.2|15403|15400.2|118
1695669000000|2023-09-25 19:10:00|15402.5|15399.7|15412|15409.2|15412.5|15409.7|15402.5|15399.7|72
1695669300000|2023-09-25 19:15:00|15411.5|15408.7|15426|15423.2|15429|15426.2|15411|15408.2|141
1695669600000|2023-09-25 19:20:00|15425.5|15422.7|15418|15415.2|15427.5|15424.7|15416.5|15413.7|237
1695669900000|2023-09-25 19:25:00|15416.5|15413.7|15418|15415.2|15418|15415.2|15411|15408.2|76
1695670200000|2023-09-25 19:30:00|15417.5|15414.7|15415.5|15412.7|15420|15417.2|15413|15410.2|42
1695670500000|2023-09-25 19:35:00|15416|15413.2|15423|15420.2|15423|15420.2|15414|15411.2|67
1695670800000|2023-09-25 19:40:00|15423.5|15420.7|15418.5|15415.7|15424|15421.2|15418|15415.2|72
1695671100000|2023-09-25 19:45:00|15419|15416.2|15424.5|15421.7|15425|15422.2|15419|15416.2|128
1695671400000|2023-09-25 19:50:00|15424|15421.2|15421|15418.2|15429|15426.2|15416|15413.2|214
1695671700000|2023-09-25 19:55:00|15420.5|15417.7|15426.5|15423.7|15433|15430.2|15419|15416.2|397
1695672000000|2023-09-25 20:00:00|15426|15423.2|15428.9|15421.9|15438.3|15431.3|15426|15421|8
1695672300000|2023-09-25 20:05:00|15429.8|15422.8|15429.6|15422.6|15433.5|15426.5|15428|15421|0
1695672600000|2023-09-25 20:10:00|15430.5|15423.5|15432.8|15425.8|15437.4|15430.4|15429.4|15422.4|0
1695672900000|2023-09-25 20:15:00|15431.9|15424.9|15439|15432|15440.8|15433.8|15431.9|15424.9|0
1695673200000|2023-09-25 20:20:00|15439.9|15432.9|15437.9|15430.9|15440|15433|15437.3|15430.3|0
1695673500000|2023-09-25 20:25:00|15437.8|15430.8|15437.9|15430.9|15439.7|15432.7|15437.8|15430.8|0
1695673800000|2023-09-25 20:30:00|15437.8|15430.8|15438|15431|15439.6|15432.6|15437.1|15430.1|0
1695674100000|2023-09-25 20:35:00|15437.1|15430.1|15439.6|15432.6|15439.6|15432.6|15437.1|15430.1|0
1695674400000|2023-09-25 20:40:00|15439.5|15432.5|15438.6|15431.6|15439.6|15432.6|15438.6|15431.6|0
1695674700000|2023-09-25 20:45:00|15440.4|15433.4|15440.7|15433.7|15442|15435|15440.3|15433.3|0
1695675000000|2023-09-25 20:50:00|15441.1|15434.1|15441.3|15434.3|15442.4|15435.4|15440.7|15433.7|0
1695675300000|2023-09-25 20:55:00|15440.4|15433.4|15440.1|15433.1|15442.1|15435.1|15438.9|15431.9|0
1695675600000|2023-09-25 21:00:00|15440.2|15433.2|15439.8|15432.8|15441.3|15434.3|15439.7|15432.7|0
1695675900000|2023-09-25 21:05:00|15440|15433|15439.3|15432.3|15440|15433|15439.3|15432.3|0
1695676200000|2023-09-25 21:10:00|15439|15432|15438.7|15431.7|15439.9|15432.9|15438.4|15431.4|0
1695676500000|2023-09-25 21:15:00|15439.4|15432.4|15439.2|15432.2|15439.4|15432.4|15438.4|15431.4|0
1695676800000|2023-09-25 21:20:00|15439.3|15432.3|15439.7|15432.7|15440.1|15433.1|15439.3|15432.3|0
1695677100000|2023-09-25 21:25:00|15440|15433|15440|15433|15440.2|15433.2|15439.7|15432.7|0
1695677400000|2023-09-25 21:30:00|15439.8|15432.8|15440.5|15433.5|15440.5|15433.5|15439.8|15432.8|0
1695677700000|2023-09-25 21:35:00|15440.6|15433.6|15440.6|15433.6|15441|15434|15440.5|15433.5|0
1695678000000|2023-09-25 21:40:00|15440.4|15433.4|15440.1|15433.1|15441.1|15434.1|15440|15433|0
1695678300000|2023-09-25 21:45:00|15440|15433|15440.7|15433.7|15441.1|15434.1|15440|15433|0
1695678600000|2023-09-25 21:50:00|15440.8|15433.8|15440.5|15433.5|15440.8|15433.8|15440.5|15433.5|0
1695678900000|2023-09-25 21:55:00|15440.6|15433.6|15440.5|15433.5|15440.6|15433.6|15440.2|15433.2|0
1695679200000|2023-09-25 22:00:00|15436|15429|15432.4|15425.4|15436.9|15429.9|15430.9|15423.9|0
1695679500000|2023-09-25 22:05:00|15431.5|15424.5|15432.6|15425.6|15432.6|15425.6|15431.5|15424.5|0
1695679800000|2023-09-25 22:10:00|15432.7|15425.7|15428.8|15421.8|15432.7|15425.7|15427.9|15420.9|0
1695680100000|2023-09-25 22:15:00|15427.9|15420.9|15426.5|15419.5|15427.9|15420.9|15425.6|15418.6|0
1695680400000|2023-09-25 22:20:00|15427.4|15420.4|15427.4|15420.4|15427.4|15420.4|15425.6|15418.6|0
1695680700000|2023-09-25 22:25:00|15428.3|15421.3|15428.3|15421.3|15428.3|15421.3|15428.3|15421.3|0
1695681000000|2023-09-25 22:30:00|15430|15423|15427.4|15420.4|15430|15423|15427.4|15420.4|0
1695681300000|2023-09-25 22:35:00|15428.3|15421.3|15429.1|15422.1|15429.1|15422.1|15428.3|15421.3|0
1695681600000|2023-09-25 22:40:00|15429.2|15422.2|15429.1|15422.1|15429.2|15422.2|15429.1|15422.1|0
1695681900000|2023-09-25 22:45:00|15430|15423|15427.3|15420.3|15430|15423|15427.3|15420.3|0
1695682200000|2023-09-25 22:50:00|15426.8|15419.8|15425.2|15418.2|15427.3|15420.3|15425.2|15418.2|0
1695682500000|2023-09-25 22:55:00|15426.1|15419.1|15424.3|15417.3|15426.1|15419.1|15424.3|15417.3|0
1695682800000|2023-09-25 23:00:00|15424.4|15417.4|15420.8|15413.8|15424.4|15417.4|15419.9|15412.9|0
1695683100000|2023-09-25 23:05:00|15421.7|15414.7|15420.3|15413.3|15421.7|15414.7|15419.8|15412.8|0
1695683400000|2023-09-25 23:10:00|15419.8|15412.8|15420.8|15413.8|15421.6|15414.6|15419.8|15412.8|0
1695683700000|2023-09-25 23:15:00|15421.6|15414.6|15421.6|15414.6|15422.5|15415.5|15421.6|15414.6|0
1695684000000|2023-09-25 23:20:00|15422.5|15415.5|15419.8|15412.8|15422.5|15415.5|15418.9|15411.9|0
1695684300000|2023-09-25 23:25:00|15419.7|15412.7|15419.7|15412.7|15421.5|15414.5|15418.8|15411.8|0
1695684600000|2023-09-25 23:30:00|15418.8|15411.8|15419.7|15412.7|15420.6|15413.6|15418.8|15411.8|0
1695684900000|2023-09-25 23:35:00|15420.6|15413.6|15419.7|15412.7|15420.6|15413.6|15419.7|15412.7|0
1695685200000|2023-09-25 23:40:00|15420.6|15413.6|15421.6|15414.6|15421.9|15414.9|15420.6|15413.6|0
1695685500000|2023-09-25 23:45:00|15421.7|15414.7|15421|15414|15422.7|15415.7|15420|15413|0
1695685800000|2023-09-25 23:50:00|15421.9|15414.9|15421|15414|15421.9|15414.9|15420.1|15413.1|0
1695686100000|2023-09-25 23:55:00|15420.5|15413.5|15417.4|15410.4|15421|15414|15417.4|15410.4|0
1695686400000|2023-09-26 00:00:00|15418.3|15411.3|15414.4|15407.4|15423.4|15416.4|15412.6|15405.6|0
1695686700000|2023-09-26 00:05:00|15413.5|15406.5|15412.5|15405.5|15417.5|15410.5|15411.5|15404.5|0
1695687000000|2023-09-26 00:10:00|15411.6|15404.6|15406.2|15399.2|15412.5|15405.5|15405.8|15398.8|0
1695687300000|2023-09-26 00:15:00|15405.4|15398.4|15390.1|15385.1|15405.4|15398.4|15389.6|15384.6|95
1695687600000|2023-09-26 00:20:00|15390.6|15385.6|15394.1|15389.1|15396.6|15391.6|15390.6|15385.6|30
1695687900000|2023-09-26 00:25:00|15393.6|15388.6|15388.6|15383.6|15393.6|15388.6|15387.1|15382.1|26
1695688200000|2023-09-26 00:30:00|15388.1|15383.1|15383.6|15378.6|15390.6|15385.6|15382.1|15377.1|40
1695688500000|2023-09-26 00:35:00|15383.1|15378.1|15380.6|15375.6|15385.1|15380.1|15379.6|15374.6|19
1695688800000|2023-09-26 00:40:00|15380.1|15375.1|15389.6|15384.6|15389.6|15384.6|15380.1|15375.1|17
1695689100000|2023-09-26 00:45:00|15390.1|15385.1|15372.6|15367.6|15391.6|15386.6|15372.1|15367.1|59
1695689400000|2023-09-26 00:50:00|15372.1|15367.1|15376.6|15371.6|15379.1|15374.1|15366.1|15361.1|74
1695689700000|2023-09-26 00:55:00|15376.1|15371.1|15371.6|15366.6|15376.6|15371.6|15369.6|15364.6|37
1695690000000|2023-09-26 01:00:00|15372.1|15367.1|15375.1|15370.1|15375.6|15370.6|15368.1|15363.1|50
1695690300000|2023-09-26 01:05:00|15375.6|15370.6|15378.1|15373.1|15378.6|15373.6|15369.6|15364.6|35
1695690600000|2023-09-26 01:10:00|15377.6|15372.6|15375.6|15370.6|15378.1|15373.1|15373.6|15368.6|43
1695690900000|2023-09-26 01:15:00|15376.1|15371.1|15373.6|15368.6|15377.1|15372.1|15366.6|15361.6|85
1695691200000|2023-09-26 01:20:00|15373.1|15368.1|15374.1|15369.1|15377.6|15372.6|15368.6|15363.6|24
1695691500000|2023-09-26 01:25:00|15375.1|15370.1|15379.6|15374.6|15380.1|15375.1|15374.6|15369.6|30
1695691800000|2023-09-26 01:30:00|15380.1|15375.1|15376.6|15371.6|15383.1|15378.1|15374.1|15369.1|53
1695692100000|2023-09-26 01:35:00|15377.1|15372.1|15365.6|15360.6|15377.6|15372.6|15364.6|15359.6|74
1695692400000|2023-09-26 01:40:00|15366.1|15361.1|15355.6|15350.6|15367.6|15362.6|15355.1|15350.1|58
1695692700000|2023-09-26 01:45:00|15356.6|15351.6|15363.6|15358.6|15364.6|15359.6|15355.6|15350.6|31
1695693000000|2023-09-26 01:50:00|15364.1|15359.1|15357.6|15352.6|15368.1|15363.1|15356.6|15351.6|29
1695693300000|2023-09-26 01:55:00|15358.1|15353.1|15359.6|15354.6|15363.6|15358.6|15356.6|15351.6|24
1695693600000|2023-09-26 02:00:00|15360.1|15355.1|15363.6|15358.6|15363.6|15358.6|15358.6|15353.6|26
1695693900000|2023-09-26 02:05:00|15363.1|15358.1|15364.1|15359.1|15364.6|15359.6|15359.6|15354.6|19
1695694200000|2023-09-26 02:10:00|15363.1|15358.1|15356.1|15351.1|15364.1|15359.1|15355.6|15350.6|16
1695694500000|2023-09-26 02:15:00|15356.6|15351.6|15366.1|15361.1|15367.1|15362.1|15351.6|15346.6|69
1695694800000|2023-09-26 02:20:00|15365.6|15360.6|15360.6|15355.6|15367.6|15362.6|15360.6|15355.6|20
1695695100000|2023-09-26 02:25:00|15361.1|15356.1|15359.1|15354.1|15367.1|15362.1|15358.6|15353.6|27
1695695400000|2023-09-26 02:30:00|15358.6|15353.6|15354.6|15349.6|15360.1|15355.1|15354.6|15349.6|29
1695695700000|2023-09-26 02:35:00|15355.1|15350.1|15360.6|15355.6|15362.1|15357.1|15355.1|15350.1|18
1695696000000|2023-09-26 02:40:00|15361.1|15356.1|15364.6|15359.6|15365.6|15360.6|15359.6|15354.6|17
1695696300000|2023-09-26 02:45:00|15365.1|15360.1|15363.6|15358.6|15368.6|15363.6|15363.1|15358.1|28
1695696600000|2023-09-26 02:50:00|15363.1|15358.1|15360.6|15355.6|15365.6|15360.6|15360.6|15355.6|21
1695696900000|2023-09-26 02:55:00|15361.1|15356.1|15359.6|15354.6|15365.1|15360.1|15358.1|15353.1|20
1695697200000|2023-09-26 03:00:00|15360.1|15355.1|15365.6|15360.6|15366.6|15361.6|15358.6|15353.6|16
1695697500000|2023-09-26 03:05:00|15363.6|15358.6|15366.6|15361.6|15366.6|15361.6|15363.6|15358.6|11
1695697800000|2023-09-26 03:10:00|15366.1|15361.1|15366.6|15361.6|15366.6|15361.6|15365.1|15360.1|7
1695698100000|2023-09-26 03:15:00|15367.1|15362.1|15368.6|15363.6|15372.6|15367.6|15366.6|15361.6|21
1695698400000|2023-09-26 03:20:00|15368.1|15363.1|15370.6|15365.6|15371.1|15366.1|15365.6|15360.6|12
1695698700000|2023-09-26 03:25:00|15371.1|15366.1|15371.1|15366.1|15375.6|15370.6|15370.6|15365.6|12
1695699000000|2023-09-26 03:30:00|15370.1|15365.1|15373.6|15368.6|15376.6|15371.6|15369.6|15364.6|27
1695699300000|2023-09-26 03:35:00|15374.1|15369.1|15375.1|15370.1|15377.1|15372.1|15373.1|15368.1|30
1695699600000|2023-09-26 03:40:00|15375.6|15370.6|15381.1|15376.1|15382.1|15377.1|15374.6|15369.6|30
1695699900000|2023-09-26 03:45:00|15381.6|15376.6|15379.6|15374.6|15384.6|15379.6|15379.1|15374.1|19
1695700200000|2023-09-26 03:50:00|15380.1|15375.1|15382.1|15377.1|15384.1|15379.1|15379.6|15374.6|21
1695700500000|2023-09-26 03:55:00|15382.6|15377.6|15384.6|15379.6|15387.1|15382.1|15381.6|15376.6|28
1695700800000|2023-09-26 04:00:00|15385.1|15380.1|15378.6|15373.6|15386.1|15381.1|15377.6|15372.6|20
1695701100000|2023-09-26 04:05:00|15379.1|15374.1|15382.1|15377.1|15383.1|15378.1|15379.1|15374.1|20
1695701400000|2023-09-26 04:10:00|15381.6|15376.6|15381.6|15376.6|15385.6|15380.6|15378.1|15373.1|26
1695701700000|2023-09-26 04:15:00|15382.1|15377.1|15381.6|15376.6|15383.1|15378.1|15378.6|15373.6|6
1695702000000|2023-09-26 04:20:00|15382.1|15377.1|15387.1|15382.1|15387.1|15382.1|15382.1|15377.1|6
1695702300000|2023-09-26 04:25:00|15386.6|15381.6|15386.6|15381.6|15388.6|15383.6|15385.6|15380.6|6
1695702600000|2023-09-26 04:30:00|15386.1|15381.1|15386.6|15381.6|15386.6|15381.6|15382.6|15377.6|4
1695702900000|2023-09-26 04:35:00|15386.1|15381.1|15384.6|15379.6|15386.1|15381.1|15383.6|15378.6|9
1695703200000|2023-09-26 04:40:00|15384.1|15379.1|15386.6|15381.6|15386.6|15381.6|15383.6|15378.6|8
1695703500000|2023-09-26 04:45:00|15385.6|15380.6|15385.6|15380.6|15388.1|15383.1|15385.1|15380.1|27
1695703800000|2023-09-26 04:50:00|15385.1|15380.1|15386.6|15381.6|15387.1|15382.1|15384.1|15379.1|5
1695704100000|2023-09-26 04:55:00|15387.1|15382.1|15386.1|15381.1|15387.1|15382.1|15384.1|15379.1|27
1695704400000|2023-09-26 05:00:00|15385.1|15380.1|15387.1|15382.1|15391.1|15386.1|15384.6|15379.6|51
1695704700000|2023-09-26 05:05:00|15386.6|15381.6|15386.1|15381.1|15388.1|15383.1|15381.6|15376.6|32
1695705000000|2023-09-26 05:10:00|15386.6|15381.6|15388.1|15383.1|15390.1|15385.1|15386.1|15381.1|18
1695705300000|2023-09-26 05:15:00|15387.6|15382.6|15387.1|15382.1|15390.6|15385.6|15387.1|15382.1|16
1695705600000|2023-09-26 05:20:00|15387.6|15382.6|15379.6|15374.6|15388.6|15383.6|15379.6|15374.6|46
1695705900000|2023-09-26 05:25:00|15380.1|15375.1|15384.6|15379.6|15385.6|15380.6|15380.1|15375.1|35
1695706200000|2023-09-26 05:30:00|15384.1|15379.1|15384.6|15379.6|15385.1|15380.1|15381.1|15376.1|68
1695706500000|2023-09-26 05:35:00|15385.1|15380.1|15390.6|15385.6|15393.1|15388.1|15385.1|15380.1|57
1695706800000|2023-09-26 05:40:00|15391.1|15386.1|15390.1|15385.1|15395.6|15390.6|15387.6|15382.6|34
1695707100000|2023-09-26 05:45:00|15389.1|15384.1|15380.6|15375.6|15391.6|15386.6|15380.1|15375.1|50
1695707400000|2023-09-26 05:50:00|15380.1|15375.1|15371.6|15366.6|15380.6|15375.6|15365.6|15360.6|101
1695707700000|2023-09-26 05:55:00|15372.1|15367.1|15377.1|15372.1|15379.1|15374.1|15371.6|15366.6|39
1695708000000|2023-09-26 06:00:00|15376|15373.2|15374.5|15371.7|15383.5|15380.7|15363.5|15360.7|295
1695708300000|2023-09-26 06:05:00|15374|15371.2|15372.5|15369.7|15378|15375.2|15371|15368.2|193
1695708600000|2023-09-26 06:10:00|15373|15370.2|15361|15358.2|15373|15370.2|15357|15354.2|133
1695708900000|2023-09-26 06:15:00|15361.5|15358.7|15356|15353.2|15365|15362.2|15355|15352.2|265
1695709200000|2023-09-26 06:20:00|15355.5|15352.7|15362.5|15359.7|15364.5|15361.7|15353|15350.2|160
1695709500000|2023-09-26 06:25:00|15363|15360.2|15364|15361.2|15367|15364.2|15360|15357.2|143
1695709800000|2023-09-26 06:30:00|15363.5|15360.7|15363.5|15360.7|15364.5|15361.7|15357|15354.2|130
1695710100000|2023-09-26 06:35:00|15364|15361.2|15358|15355.2|15367.5|15364.7|15357.5|15354.7|281
1695710400000|2023-09-26 06:40:00|15358.5|15355.7|15357.5|15354.7|15363|15360.2|15355|15352.2|233
1695710700000|2023-09-26 06:45:00|15358|15355.2|15340.5|15337.7|15359|15356.2|15338.5|15335.7|285
1695711000000|2023-09-26 06:50:00|15341|15338.2|15343.5|15340.7|15347.5|15344.7|15337.5|15334.7|232
1695711300000|2023-09-26 06:55:00|15343|15340.2|15347.5|15344.7|15352.5|15349.7|15341|15338.2|358
1695711600000|2023-09-26 07:00:00|15346.8|15345.4|15329.3|15327.9|15351.8|15350.4|15315.8|15314.4|2267
1695711900000|2023-09-26 07:05:00|15330.8|15329.4|15315.8|15314.4|15331.8|15330.4|15313.3|15311.9|806
1695712200000|2023-09-26 07:10:00|15316.3|15314.9|15303.8|15302.4|15322.3|15320.9|15302.8|15301.4|893
1695712500000|2023-09-26 07:15:00|15303.3|15301.9|15295.8|15294.4|15304.3|15302.9|15278.8|15277.4|1200
1695712800000|2023-09-26 07:20:00|15295.3|15293.9|15299.8|15298.4|15317.3|15315.9|15284.3|15282.9|914
1695713100000|2023-09-26 07:25:00|15299.3|15297.9|15269.3|15267.9|15301.3|15299.9|15265.8|15264.4|1108
1695713400000|2023-09-26 07:30:00|15268.8|15267.4|15281.8|15280.4|15287.3|15285.9|15259.3|15257.9|1066
1695713700000|2023-09-26 07:35:00|15281.3|15279.9|15314.3|15312.9|15315.3|15313.9|15279.8|15278.4|884
1695714000000|2023-09-26 07:40:00|15313.8|15312.4|15341|15339.6|15342|15340.6|15311.3|15309.9|1100
1695714300000|2023-09-26 07:45:00|15341.5|15340.1|15318.5|15317.1|15343.5|15342.1|15308|15306.6|956
1695714600000|2023-09-26 07:50:00|15318|15316.6|15300.5|15299.1|15330|15328.6|15297.5|15296.1|586
1695714900000|2023-09-26 07:55:00|15300|15298.6|15309|15307.6|15309|15307.6|15288.5|15287.1|499
1695715200000|2023-09-26 08:00:00|15309.5|15308.1|15326|15324.6|15326.5|15325.1|15305|15303.6|512
1695715500000|2023-09-26 08:05:00|15326.5|15325.1|15327|15325.6|15336|15334.6|15308|15306.6|454
1695715800000|2023-09-26 08:10:00|15326.5|15325.1|15337|15335.6|15341.5|15340.1|15322|15320.6|352
1695716100000|2023-09-26 08:15:00|15337.5|15336.1|15341|15339.6|15356|15354.6|15331|15329.6|720
1695716400000|2023-09-26 08:20:00|15341.5|15340.1|15346.5|15345.1|15361|15359.6|15341|15339.6|758
1695716700000|2023-09-26 08:25:00|15347|15345.6|15340|15338.6|15352.5|15351.1|15339.5|15338.1|571
1695717000000|2023-09-26 08:30:00|15339.5|15338.1|15348.5|15347.1|15354|15352.6|15331.5|15330.1|547
1695717300000|2023-09-26 08:35:00|15349|15347.6|15346|15344.6|15359|15357.6|15343|15341.6|270
1695717600000|2023-09-26 08:40:00|15345.5|15344.1|15333.5|15332.1|15349.5|15348.1|15329.5|15328.1|362
1695717900000|2023-09-26 08:45:00|15333|15331.6|15343|15341.6|15348.5|15347.1|15326.5|15325.1|337
1695718200000|2023-09-26 08:50:00|15342.5|15341.1|15345|15343.6|15355.5|15354.1|15342.5|15341.1|214
1695718500000|2023-09-26 08:55:00|15345.5|15344.1|15341.5|15340.1|15353|15351.6|15332|15330.6|196
1695718800000|2023-09-26 09:00:00|15342|15340.6|15341|15339.6|15348|15346.6|15337.5|15336.1|179
1695719100000|2023-09-26 09:05:00|15341.5|15340.1|15328|15326.6|15349|15347.6|15324.5|15323.1|298
1695719400000|2023-09-26 09:10:00|15327.5|15326.1|15344|15342.6|15345|15343.6|15324.5|15323.1|291
1695719700000|2023-09-26 09:15:00|15343.5|15342.1|15329|15327.6|15351|15349.6|15329|15327.6|276
1695720000000|2023-09-26 09:20:00|15328.5|15327.1|15341|15339.6|15341|15339.6|15326.5|15325.1|229
1695720300000|2023-09-26 09:25:00|15340.5|15339.1|15335.5|15334.1|15342|15340.6|15324|15322.6|232
1695720600000|2023-09-26 09:30:00|15335|15333.6|15338|15336.6|15344|15342.6|15331.5|15330.1|166
1695720900000|2023-09-26 09:35:00|15338.5|15337.1|15337|15335.6|15345|15343.6|15335.5|15334.1|189
1695721200000|2023-09-26 09:40:00|15336.5|15335.1|15323|15321.6|15340|15338.6|15322.5|15321.1|169
1695721500000|2023-09-26 09:45:00|15322.5|15321.1|15313.5|15312.1|15326.5|15325.1|15313.5|15312.1|328
1695721800000|2023-09-26 09:50:00|15313|15311.6|15305.5|15304.1|15321|15319.6|15302|15300.6|414
1695722100000|2023-09-26 09:55:00|15304.5|15303.1|15293.5|15292.1|15305.5|15304.1|15290.5|15289.1|266
1695722400000|2023-09-26 10:00:00|15293|15291.6|15299.5|15298.1|15304.5|15303.1|15287.5|15286.1|377
1695722700000|2023-09-26 10:05:00|15300|15298.6|15296|15294.6|15302.5|15301.1|15288.5|15287.1|334
1695723000000|2023-09-26 10:10:00|15296.5|15295.1|15293|15291.6|15299.5|15298.1|15285|15283.6|374
1695723300000|2023-09-26 10:15:00|15292.5|15291.1|15309|15307.6|15309.5|15308.1|15291.5|15290.1|309
1695723600000|2023-09-26 10:20:00|15308.5|15307.1|15300|15298.6|15308.5|15307.1|15291.5|15290.1|206
1695723900000|2023-09-26 10:25:00|15299.5|15298.1|15298|15296.6|15303.5|15302.1|15296|15294.6|114
1695724200000|2023-09-26 10:30:00|15298.5|15297.1|15304|15302.6|15304.5|15303.1|15295.5|15294.1|189
1695724500000|2023-09-26 10:35:00|15303.5|15302.1|15306|15304.6|15308|15306.6|15292.5|15291.1|1178
1695724800000|2023-09-26 10:40:00|15306.5|15305.1|15304|15302.6|15307.5|15306.1|15293.5|15292.1|469
1695725100000|2023-09-26 10:45:00|15303.5|15302.1|15295|15293.6|15305|15303.6|15293.5|15292.1|147
1695725400000|2023-09-26 10:50:00|15294.5|15293.1|15299|15297.6|15302.5|15301.1|15288.5|15287.1|279
1695725700000|2023-09-26 10:55:00|15298.5|15297.1|15311.5|15310.1|15317.5|15316.1|15293.5|15292.1|345
1695726000000|2023-09-26 11:00:00|15312|15310.6|15298.5|15297.1|15313.5|15312.1|15297.5|15296.1|328
1695726300000|2023-09-26 11:05:00|15298|15296.6|15290|15288.6|15301.5|15300.1|15288|15286.6|208
1695726600000|2023-09-26 11:10:00|15290.5|15289.1|15299.5|15298.1|15300.5|15299.1|15289|15287.6|208
1695726900000|2023-09-26 11:15:00|15299|15297.6|15311.5|15310.1|15312.5|15311.1|15297|15295.6|189
1695727200000|2023-09-26 11:20:00|15309.5|15308.1|15309|15307.6|15313.5|15312.1|15306|15304.6|267
1695727500000|2023-09-26 11:25:00|15308.5|15307.1|15308|15306.6|15315.5|15314.1|15303.5|15302.1|222
1695727800000|2023-09-26 11:30:00|15308.5|15307.1|15310.5|15309.1|15318.5|15317.1|15306.5|15305.1|197
1695728100000|2023-09-26 11:35:00|15310|15308.6|15312.5|15311.1|15318.5|15317.1|15309|15307.6|148
1695728400000|2023-09-26 11:40:00|15312.8|15311.4|15308.3|15306.9|15317.8|15316.4|15306.8|15305.4|97
1695728700000|2023-09-26 11:45:00|15307.8|15306.4|15297.3|15295.9|15307.8|15306.4|15296.8|15295.4|253
1695729000000|2023-09-26 11:50:00|15296.8|15295.4|15294.8|15293.4|15297.8|15296.4|15286.3|15284.9|295
1695729300000|2023-09-26 11:55:00|15294.3|15292.9|15295.8|15294.4|15300.8|15299.4|15292.8|15291.4|179
1695729600000|2023-09-26 12:00:00|15295.3|15293.9|15316.8|15315.4|15316.8|15315.4|15294.8|15293.4|506
1695729900000|2023-09-26 12:05:00|15317.3|15315.9|15319.8|15318.4|15327.3|15325.9|15309.3|15307.9|404
1695730200000|2023-09-26 12:10:00|15319.3|15317.9|15308.3|15306.9|15324.3|15322.9|15306.3|15304.9|270
1695730500000|2023-09-26 12:15:00|15307.8|15306.4|15319.8|15318.4|15321.8|15320.4|15300.8|15299.4|242
1695730800000|2023-09-26 12:20:00|15320.3|15318.9|15303.3|15301.9|15320.3|15318.9|15300.3|15298.9|180
1695731100000|2023-09-26 12:25:00|15303.8|15302.4|15305.3|15303.9|15309.3|15307.9|15300.3|15298.9|243
1695731400000|2023-09-26 12:30:00|15304.8|15303.4|15296.8|15295.4|15305.3|15303.9|15287.8|15286.4|416
1695731700000|2023-09-26 12:35:00|15296.3|15294.9|15295.8|15294.4|15302.8|15301.4|15291.8|15290.4|326
1695732000000|2023-09-26 12:40:00|15295.3|15293.9|15297.3|15295.9|15302.8|15301.4|15290.3|15288.9|270
1695732300000|2023-09-26 12:45:00|15296.8|15295.4|15283.8|15282.4|15298.8|15297.4|15283.8|15282.4|409
1695732600000|2023-09-26 12:50:00|15283.3|15281.9|15288.3|15286.9|15293.3|15291.9|15276.8|15275.4|372
1695732900000|2023-09-26 12:55:00|15287.8|15286.4|15286.8|15285.4|15293.8|15292.4|15277.8|15276.4|376
1695733200000|2023-09-26 13:00:00|15287.3|15285.9|15283.8|15282.4|15290.8|15289.4|15280.8|15279.4|363
1695733500000|2023-09-26 13:05:00|15283.3|15281.9|15269.8|15268.4|15286.3|15284.9|15268.8|15267.4|345
1695733800000|2023-09-26 13:10:00|15269.3|15267.9|15270.8|15269.4|15274.8|15273.4|15265.8|15264.4|506
1695734100000|2023-09-26 13:15:00|15270.3|15268.9|15269.8|15268.4|15284.3|15282.9|15265.8|15264.4|344
1695734400000|2023-09-26 13:20:00|15269.3|15267.9|15275.3|15273.9|15277.8|15276.4|15264.8|15263.4|448
1695734700000|2023-09-26 13:25:00|15274.8|15273.4|15271.8|15270.4|15279.3|15277.9|15269.3|15267.9|265
1695735000000|2023-09-26 13:30:00|15272.3|15270.9|15291.8|15290.4|15297.3|15295.9|15270.3|15268.9|816
1695735300000|2023-09-26 13:35:00|15292.3|15290.9|15303.8|15302.4|15306.8|15305.4|15290.3|15288.9|506
1695735600000|2023-09-26 13:40:00|15304.3|15302.9|15322.3|15320.9|15324.8|15323.4|15298.3|15296.9|853
1695735900000|2023-09-26 13:45:00|15322.8|15321.4|15312.8|15311.4|15322.8|15321.4|15301.3|15299.9|1050
1695736200000|2023-09-26 13:50:00|15313.3|15311.9|15305.3|15303.9|15316.8|15315.4|15297.3|15295.9|735
1695736500000|2023-09-26 13:55:00|15305.8|15304.4|15300.8|15299.4|15309.3|15307.9|15298.8|15297.4|334
1695736800000|2023-09-26 14:00:00|15300.3|15298.9|15287.8|15286.4|15313.8|15312.4|15287.3|15285.9|513
1695737100000|2023-09-26 14:05:00|15287.3|15285.9|15278.8|15277.4|15297.3|15295.9|15277.8|15276.4|492
1695737400000|2023-09-26 14:10:00|15279.4|15278|15246.9|15245.5|15283.4|15282|15244.4|15243|672
1695737700000|2023-09-26 14:15:00|15246.4|15245|15237.4|15236|15247.4|15246|15226.9|15225.5|859
1695738000000|2023-09-26 14:20:00|15236.9|15235.5|15248.9|15247.5|15258.4|15257|15231.9|15230.5|832
1695738300000|2023-09-26 14:25:00|15249.4|15248|15281.9|15280.5|15282.9|15281.5|15246.4|15245|500
1695738600000|2023-09-26 14:30:00|15282.4|15281|15258.9|15257.5|15284.4|15283|15250.9|15249.5|1449
1695738900000|2023-09-26 14:35:00|15258.4|15257|15284.9|15283.5|15287.4|15286|15255.4|15254|879
1695739200000|2023-09-26 14:40:00|15284.4|15283|15308.4|15307|15309.4|15308|15283.4|15282|604
1695739500000|2023-09-26 14:45:00|15308.9|15307.5|15291.4|15290|15310.4|15309|15287.4|15286|793
1695739800000|2023-09-26 14:50:00|15291.9|15290.5|15279.9|15278.5|15295.9|15294.5|15277.9|15276.5|403
1695740100000|2023-09-26 14:55:00|15279.4|15278|15287.9|15286.5|15287.9|15286.5|15266.4|15265|616
1695740400000|2023-09-26 15:00:00|15287.4|15286|15286.4|15285|15293.4|15292|15281.4|15280|324
1695740700000|2023-09-26 15:05:00|15286.9|15285.5|15274.4|15273|15286.9|15285.5|15263.9|15262.5|640
1695741000000|2023-09-26 15:10:00|15274.9|15273.5|15267.4|15266|15275.4|15274|15261.4|15260|532
1695741300000|2023-09-26 15:15:00|15266.9|15265.5|15267.4|15266|15270.4|15269|15260.4|15259|496
1695741600000|2023-09-26 15:20:00|15268.4|15267|15260.4|15259|15270.4|15269|15257.4|15256|595
1695741900000|2023-09-26 15:25:00|15259.9|15258.5|15251.9|15250.5|15263.9|15262.5|15251.4|15250|1505
1695742200000|2023-09-26 15:30:00|15252.6|15249.8|15254.6|15251.8|15259.6|15256.8|15246.1|15243.3|1798
1695742500000|2023-09-26 15:35:00|15255.1|15252.3|15259.1|15256.3|15261.1|15258.3|15251.1|15248.3|875
1695742800000|2023-09-26 15:40:00|15258.6|15255.8|15259.6|15256.8|15266.1|15263.3|15256.1|15253.3|537
1695743100000|2023-09-26 15:45:00|15259.1|15256.3|15252.6|15249.8|15261.1|15258.3|15245.1|15242.3|449
1695743400000|2023-09-26 15:50:00|15252.1|15249.3|15248.1|15245.3|15255.1|15252.3|15244.1|15241.3|375
1695743700000|2023-09-26 15:55:00|15247.6|15244.8|15252.1|15249.3|15255.1|15252.3|15244.1|15241.3|140
1695744000000|2023-09-26 16:00:00|15251.6|15248.8|15250.1|15247.3|15258.6|15255.8|15250.1|15247.3|163
1695744300000|2023-09-26 16:05:00|15249.6|15246.8|15257.6|15254.8|15258.1|15255.3|15249.6|15246.8|240
1695744600000|2023-09-26 16:10:00|15258.1|15255.3|15261.6|15258.8|15265.1|15262.3|15256.6|15253.8|141
1695744900000|2023-09-26 16:15:00|15262.1|15259.3|15260.1|15257.3|15269.6|15266.8|15259.6|15256.8|240
1695745200000|2023-09-26 16:20:00|15259.1|15256.3|15264.1|15261.3|15264.1|15261.3|15255.1|15252.3|178
1695745500000|2023-09-26 16:25:00|15263.6|15260.8|15261.1|15258.3|15264.1|15261.3|15258.6|15255.8|104
1695745800000|2023-09-26 16:30:00|15261.6|15258.8|15262.1|15259.3|15265.1|15262.3|15258.1|15255.3|102
1695746100000|2023-09-26 16:35:00|15262.6|15259.8|15264.1|15261.3|15266.6|15263.8|15262.1|15259.3|61
1695746400000|2023-09-26 16:40:00|15264.6|15261.8|15263.1|15260.3|15267.1|15264.3|15261.1|15258.3|54
1695746700000|2023-09-26 16:45:00|15262.1|15259.3|15264.1|15261.3|15266.1|15263.3|15260.1|15257.3|90
1695747000000|2023-09-26 16:50:00|15263.6|15260.8|15268.1|15265.3|15268.1|15265.3|15262.1|15259.3|176
1695747300000|2023-09-26 16:55:00|15267.6|15264.8|15260.1|15257.3|15270.1|15267.3|15259.6|15256.8|491
1695747600000|2023-09-26 17:00:00|15259.6|15256.8|15261.6|15258.8|15267.1|15264.3|15255.1|15252.3|142
1695747900000|2023-09-26 17:05:00|15261.1|15258.3|15265.6|15262.8|15266.1|15263.3|15249.1|15246.3|288
1695748200000|2023-09-26 17:10:00|15265.1|15262.3|15263.1|15260.3|15267.1|15264.3|15262.1|15259.3|66
1695748500000|2023-09-26 17:15:00|15263.6|15260.8|15253.1|15250.3|15265.6|15262.8|15252.6|15249.8|70
1695748800000|2023-09-26 17:20:00|15252.6|15249.8|15252.1|15249.3|15257.1|15254.3|15251.1|15248.3|76
1695749100000|2023-09-26 17:25:00|15251.1|15248.3|15246.1|15243.3|15255.1|15252.3|15245.1|15242.3|142
1695749400000|2023-09-26 17:30:00|15245.6|15242.8|15243.1|15240.3|15250.6|15247.8|15243.1|15240.3|81
1695749700000|2023-09-26 17:35:00|15242.1|15239.3|15229.6|15226.8|15244.1|15241.3|15228.1|15225.3|266
1695750000000|2023-09-26 17:40:00|15230.1|15227.3|15232.1|15229.3|15234.1|15231.3|15227.1|15224.3|136
1695750300000|2023-09-26 17:45:00|15231.6|15228.8|15233.1|15230.3|15238.1|15235.3|15230.1|15227.3|92
1695750600000|2023-09-26 17:50:00|15233.6|15230.8|15243.1|15240.3|15243.6|15240.8|15233.1|15230.3|168
1695750900000|2023-09-26 17:55:00|15242.6|15239.8|15248.1|15245.3|15248.1|15245.3|15240.1|15237.3|206
1695751200000|2023-09-26 18:00:00|15247.6|15244.8|15242.6|15239.8|15248.1|15245.3|15240.1|15237.3|86
1695751500000|2023-09-26 18:05:00|15242.1|15239.3|15232.6|15229.8|15245.1|15242.3|15232.1|15229.3|82
1695751800000|2023-09-26 18:10:00|15233.1|15230.3|15231.1|15228.3|15236.6|15233.8|15226.1|15223.3|160
1695752100000|2023-09-26 18:15:00|15230.6|15227.8|15227.6|15224.8|15235.6|15232.8|15227.6|15224.8|113
1695752400000|2023-09-26 18:20:00|15228.1|15225.3|15234.1|15231.3|15237.1|15234.3|15227.1|15224.3|95
1695752700000|2023-09-26 18:25:00|15234.6|15231.8|15224.6|15221.8|15234.6|15231.8|15224.1|15221.3|146
1695753000000|2023-09-26 18:30:00|15224.1|15221.3|15224.6|15221.8|15229.6|15226.8|15222.1|15219.3|119
1695753300000|2023-09-26 18:35:00|15224.1|15221.3|15217.1|15214.3|15226.1|15223.3|15216.6|15213.8|192
1695753600000|2023-09-26 18:40:00|15217.6|15214.8|15215.1|15212.3|15220.6|15217.8|15214.1|15211.3|196
1695753900000|2023-09-26 18:45:00|15216.1|15213.3|15216.1|15213.3|15219.6|15216.8|15214.1|15211.3|64
1695754200000|2023-09-26 18:50:00|15216.6|15213.8|15214.1|15211.3|15218.1|15215.3|15211.6|15208.8|82
1695754500000|2023-09-26 18:55:00|15213.6|15210.8|15217.6|15214.8|15218.1|15215.3|15212.1|15209.3|76
1695754800000|2023-09-26 19:00:00|15218.1|15215.3|15210.1|15207.3|15218.1|15215.3|15209.1|15206.3|150
1695755100000|2023-09-26 19:05:00|15210.6|15207.8|15218.6|15215.8|15220.1|15217.3|15210.6|15207.8|71
1695755400000|2023-09-26 19:10:00|15218.1|15215.3|15214.1|15211.3|15221.6|15218.8|15213.6|15210.8|95
1695755700000|2023-09-26 19:15:00|15214.6|15211.8|15207.1|15204.3|15216.6|15213.8|15206.1|15203.3|151
1695756000000|2023-09-26 19:20:00|15207.6|15204.8|15206.1|15203.3|15210.1|15207.3|15205.6|15202.8|150
1695756300000|2023-09-26 19:25:00|15206.6|15203.8|15209.1|15206.3|15212.1|15209.3|15204.1|15201.3|370
1695756600000|2023-09-26 19:30:00|15208.1|15205.3|15203.6|15200.8|15213.1|15210.3|15203.6|15200.8|107
1695756900000|2023-09-26 19:35:00|15204.1|15201.3|15209.1|15206.3|15210.1|15207.3|15203.1|15200.3|79
1695757200000|2023-09-26 19:40:00|15208.6|15205.8|15219.1|15216.3|15220.1|15217.3|15208.6|15205.8|144
1695757500000|2023-09-26 19:45:00|15218.6|15215.8|15209.1|15206.3|15218.6|15215.8|15209.1|15206.3|153
1695757800000|2023-09-26 19:50:00|15208.1|15205.3|15203.1|15200.3|15212.1|15209.3|15202.1|15199.3|462
1695758100000|2023-09-26 19:55:00|15202.6|15199.8|15206.6|15203.8|15213.1|15210.3|15202.6|15199.8|449
1695758400000|2023-09-26 20:00:00|15206.1|15203.3|15212.2|15205.2|15213.1|15206.1|15206.1|15199.1|20
1695758700000|2023-09-26 20:05:00|15211.3|15204.3|15229.3|15222.3|15231.3|15224.3|15211.3|15204.3|0
1695759000000|2023-09-26 20:10:00|15230.2|15223.2|15226.5|15219.5|15233.1|15226.1|15226.3|15219.3|0
1695759300000|2023-09-26 20:15:00|15225.6|15218.6|15224.6|15217.6|15229.1|15222.1|15224.6|15217.6|0
1695759600000|2023-09-26 20:20:00|15225.5|15218.5|15222.8|15215.8|15228.1|15221.1|15222.8|15215.8|0
1695759900000|2023-09-26 20:25:00|15221.9|15214.9|15224.6|15217.6|15224.8|15217.8|15221.9|15214.9|0
1695760200000|2023-09-26 20:30:00|15223.7|15216.7|15224.3|15217.3|15224.6|15217.6|15222.8|15215.8|0
1695760500000|2023-09-26 20:35:00|15224.4|15217.4|15225.2|15218.2|15225.3|15218.3|15224.3|15217.3|0
1695760800000|2023-09-26 20:40:00|15224.3|15217.3|15224.7|15217.7|15225.5|15218.5|15222.8|15215.8|0
1695761100000|2023-09-26 20:45:00|15225.5|15218.5|15223.8|15216.8|15225.5|15218.5|15223.8|15216.8|0
1695761400000|2023-09-26 20:50:00|15224.1|15217.1|15225|15218|15225|15218|15224.1|15217.1|0
1695761700000|2023-09-26 20:55:00|15225.4|15218.4|15225.6|15218.6|15225.6|15218.6|15224.6|15217.6|0
1695762000000|2023-09-26 21:00:00|15225.9|15218.9|15226.6|15219.6|15226.8|15219.8|15224.7|15217.7|0
1695762300000|2023-09-26 21:05:00|15226.5|15219.5|15227.1|15220.1|15229.2|15222.2|15226.4|15219.4|0
1695762600000|2023-09-26 21:10:00|15227.4|15220.4|15226.7|15219.7|15227.6|15220.6|15226.7|15219.7|0
1695762900000|2023-09-26 21:15:00|15226.5|15219.5|15226.3|15219.3|15227.1|15220.1|15226.3|15219.3|0
1695763200000|2023-09-26 21:20:00|15226.4|15219.4|15228.4|15221.4|15228.4|15221.4|15226.3|15219.3|0
1695763500000|2023-09-26 21:25:00|15228.5|15221.5|15228.2|15221.2|15229.3|15222.3|15228.2|15221.2|0
1695763800000|2023-09-26 21:30:00|15228.3|15221.3|15228.3|15221.3|15228.8|15221.8|15227.7|15220.7|0
1695764100000|2023-09-26 21:35:00|15229.4|15222.4|15228.4|15221.4|15229.9|15222.9|15228.3|15221.3|0
1695764400000|2023-09-26 21:40:00|15228.7|15221.7|15228.2|15221.2|15228.7|15221.7|15227.8|15220.8|0
1695764700000|2023-09-26 21:45:00|15227.9|15220.9|15227.9|15220.9|15228.3|15221.3|15227.9|15220.9|0
1695765000000|2023-09-26 21:50:00|15227.8|15220.8|15229.2|15222.2|15229.9|15222.9|15227.8|15220.8|0
1695765300000|2023-09-26 21:55:00|15229.9|15222.9|15229.6|15222.6|15229.9|15222.9|15228.8|15221.8|0
1695765600000|2023-09-26 22:00:00|15232.1|15225.1|15226.3|15219.3|15234.3|15227.3|15224.5|15217.5|0
1695765900000|2023-09-26 22:05:00|15227.2|15220.2|15229|15222|15229|15222|15226.3|15219.3|0
1695766200000|2023-09-26 22:10:00|15228.1|15221.1|15226.2|15219.2|15228.1|15221.1|15225.3|15218.3|0
1695766500000|2023-09-26 22:15:00|15227.1|15220.1|15219.2|15212.2|15227.1|15220.1|15219.2|15212.2|0
1695766800000|2023-09-26 22:20:00|15220.1|15213.1|15214.9|15207.9|15221.9|15214.9|15214.8|15207.8|0
1695767100000|2023-09-26 22:25:00|15214|15207|15217.6|15210.6|15217.6|15210.6|15214|15207|0
1695767400000|2023-09-26 22:30:00|15218|15211|15220.2|15213.2|15220.2|15213.2|15217.6|15210.6|0
1695767700000|2023-09-26 22:35:00|15219.3|15212.3|15211.7|15204.7|15219.7|15212.7|15211.1|15204.1|0
1695768000000|2023-09-26 22:40:00|15211.6|15204.6|15215.3|15208.3|15216.2|15209.2|15211.6|15204.6|0
1695768300000|2023-09-26 22:45:00|15214.4|15207.4|15212.7|15205.7|15216.2|15209.2|15212.7|15205.7|0
1695768600000|2023-09-26 22:50:00|15212.8|15205.8|15213.1|15206.1|15213.7|15206.7|15211.8|15204.8|0
1695768900000|2023-09-26 22:55:00|15213.5|15206.5|15215.3|15208.3|15215.3|15208.3|15213.5|15206.5|0
1695769200000|2023-09-26 23:00:00|15215.4|15208.4|15217.2|15210.2|15217.2|15210.2|15214.5|15207.5|0
1695769500000|2023-09-26 23:05:00|15217.6|15210.6|15215.4|15208.4|15218.1|15211.1|15215.4|15208.4|0
1695769800000|2023-09-26 23:10:00|15216.3|15209.3|15219.2|15212.2|15219.2|15212.2|15215.4|15208.4|0
1695770100000|2023-09-26 23:15:00|15220.1|15213.1|15225.6|15218.6|15226.5|15219.5|15220.1|15213.1|0
1695770400000|2023-09-26 23:20:00|15224.7|15217.7|15221.2|15214.2|15225.7|15218.7|15218.5|15211.5|0
1695770700000|2023-09-26 23:25:00|15222.1|15215.1|15223.1|15216.1|15224.8|15217.8|15221.2|15214.2|0
1695771000000|2023-09-26 23:30:00|15224|15217|15223.1|15216.1|15225.8|15218.8|15223.1|15216.1|0
1695771300000|2023-09-26 23:35:00|15224|15217|15225|15218|15226.7|15219.7|15223.1|15216.1|0
1695771600000|2023-09-26 23:40:00|15224.1|15217.1|15222.8|15215.8|15226.7|15219.7|15222.8|15215.8|0
1695771900000|2023-09-26 23:45:00|15221.9|15214.9|15222|15215|15224.7|15217.7|15220.3|15213.3|0
1695772200000|2023-09-26 23:50:00|15221.6|15214.6|15220.8|15213.8|15222|15215|15219.1|15212.1|0
1695772500000|2023-09-26 23:55:00|15221.7|15214.7|15225.3|15218.3|15227.1|15220.1|15220.8|15213.8|0
1695772800000|2023-09-27 00:00:00|15226.2|15219.2|15228.4|15221.4|15230.1|15223.1|15223.5|15216.5|0
1695773100000|2023-09-27 00:05:00|15227.5|15220.5|15235.7|15228.7|15235.7|15228.7|15225.7|15218.7|0
1695773400000|2023-09-27 00:10:00|15234.8|15227.8|15237.7|15230.7|15238.6|15231.6|15232.2|15225.2|0
1695773700000|2023-09-27 00:15:00|15236.8|15229.8|15225.7|15220.7|15236.8|15229.8|15220.2|15215.2|61
1695774000000|2023-09-27 00:20:00|15225.2|15220.2|15218.7|15213.7|15225.2|15220.2|15217.2|15212.2|18
1695774300000|2023-09-27 00:25:00|15218.2|15213.2|15217.7|15212.7|15220.7|15215.7|15215.2|15210.2|15
1695774600000|2023-09-27 00:30:00|15218.2|15213.2|15217.7|15212.7|15219.2|15214.2|15214.2|15209.2|21
1695774900000|2023-09-27 00:35:00|15217.2|15212.2|15212.7|15207.7|15217.2|15212.2|15207.2|15202.2|36
1695775200000|2023-09-27 00:40:00|15212.2|15207.2|15210.7|15205.7|15214.7|15209.7|15209.2|15204.2|12
1695775500000|2023-09-27 00:45:00|15211.2|15206.2|15215.7|15210.7|15216.2|15211.2|15210.7|15205.7|29
1695775800000|2023-09-27 00:50:00|15216.2|15211.2|15209.2|15204.2|15216.2|15211.2|15207.7|15202.7|13
1695776100000|2023-09-27 00:55:00|15209.7|15204.7|15212.7|15207.7|15216.7|15211.7|15208.7|15203.7|23
1695776400000|2023-09-27 01:00:00|15213.2|15208.2|15215.7|15210.7|15216.7|15211.7|15210.7|15205.7|11
1695776700000|2023-09-27 01:05:00|15215.2|15210.2|15220.7|15215.7|15220.7|15215.7|15215.2|15210.2|15
1695777000000|2023-09-27 01:10:00|15220.2|15215.2|15223.7|15218.7|15224.2|15219.2|15220.2|15215.2|14
1695777300000|2023-09-27 01:15:00|15224.2|15219.2|15225.7|15220.7|15227.2|15222.2|15222.2|15217.2|34
1695777600000|2023-09-27 01:20:00|15226.2|15221.2|15233.2|15228.2|15234.2|15229.2|15224.7|15219.7|47
1695777900000|2023-09-27 01:25:00|15233.7|15228.7|15230.7|15225.7|15235.2|15230.2|15230.7|15225.7|82
1695778200000|2023-09-27 01:30:00|15231.2|15226.2|15241.7|15236.7|15241.7|15236.7|15231.2|15226.2|43
1695778500000|2023-09-27 01:35:00|15241.2|15236.2|15235.7|15230.7|15241.2|15236.2|15230.7|15225.7|37
1695778800000|2023-09-27 01:40:00|15235.2|15230.2|15232.7|15227.7|15235.7|15230.7|15229.7|15224.7|10
1695779100000|2023-09-27 01:45:00|15233.2|15228.2|15237.2|15232.2|15237.2|15232.2|15227.2|15222.2|52
1695779400000|2023-09-27 01:50:00|15236.7|15231.7|15236.7|15231.7|15238.7|15233.7|15232.7|15227.7|29
1695779700000|2023-09-27 01:55:00|15236.2|15231.2|15239.7|15234.7|15240.7|15235.7|15235.7|15230.7|13
1695780000000|2023-09-27 02:00:00|15239.2|15234.2|15237.7|15232.7|15241.7|15236.7|15236.7|15231.7|23
1695780300000|2023-09-27 02:05:00|15236.7|15231.7|15234.7|15229.7|15239.2|15234.2|15234.7|15229.7|13
1695780600000|2023-09-27 02:10:00|15235.2|15230.2|15239.7|15234.7|15243.2|15238.2|15234.7|15229.7|24
1695780900000|2023-09-27 02:15:00|15240.2|15235.2|15236.7|15231.7|15241.7|15236.7|15234.7|15229.7|20
1695781200000|2023-09-27 02:20:00|15236.2|15231.2|15231.7|15226.7|15237.2|15232.2|15231.7|15226.7|27
1695781500000|2023-09-27 02:25:00|15232.2|15227.2|15234.7|15229.7|15236.2|15231.2|15231.7|15226.7|9
1695781800000|2023-09-27 02:30:00|15235.2|15230.2|15237.7|15232.7|15238.7|15233.7|15231.7|15226.7|19
1695782100000|2023-09-27 02:35:00|15237.2|15232.2|15239.2|15234.2|15243.2|15238.2|15236.7|15231.7|5
1695782400000|2023-09-27 02:40:00|15239.7|15234.7|15235.7|15230.7|15239.7|15234.7|15234.2|15229.2|17
1695782700000|2023-09-27 02:45:00|15236.2|15231.2|15235.7|15230.7|15239.7|15234.7|15233.7|15228.7|9
1695783000000|2023-09-27 02:50:00|15235.2|15230.2|15236.7|15231.7|15237.2|15232.2|15233.7|15228.7|2
1695783300000|2023-09-27 02:55:00|15236.2|15231.2|15233.7|15228.7|15239.7|15234.7|15233.7|15228.7|17
1695783600000|2023-09-27 03:00:00|15234.2|15229.2|15227.2|15222.2|15234.7|15229.7|15226.2|15221.2|20
1695783900000|2023-09-27 03:05:00|15226.7|15221.7|15232.7|15227.7|15233.7|15228.7|15226.7|15221.7|3
1695784200000|2023-09-27 03:10:00|15233.2|15228.2|15232.7|15227.7|15235.7|15230.7|15231.7|15226.7|7
1695784500000|2023-09-27 03:15:00|15232.2|15227.2|15235.7|15230.7|15236.7|15231.7|15230.7|15225.7|5
1695784800000|2023-09-27 03:20:00|15234.7|15229.7|15233.7|15228.7|15235.2|15230.2|15232.2|15227.2|4
1695785100000|2023-09-27 03:25:00|15234.2|15229.2|15231.2|15226.2|15235.7|15230.7|15231.2|15226.2|9
1695785400000|2023-09-27 03:30:00|15231.7|15226.7|15232.7|15227.7|15233.2|15228.2|15229.7|15224.7|10
1695785700000|2023-09-27 03:35:00|15232.2|15227.2|15224.7|15219.7|15232.7|15227.7|15224.7|15219.7|17
1695786000000|2023-09-27 03:40:00|15224.2|15219.2|15227.7|15222.7|15230.7|15225.7|15224.2|15219.2|11
1695786300000|2023-09-27 03:45:00|15228.2|15223.2|15225.7|15220.7|15228.7|15223.7|15225.2|15220.2|9
1695786600000|2023-09-27 03:50:00|15225.2|15220.2|15229.2|15224.2|15230.7|15225.7|15224.2|15219.2|8
1695786900000|2023-09-27 03:55:00|15229.7|15224.7|15227.7|15222.7|15229.7|15224.7|15225.2|15220.2|18
1695787200000|2023-09-27 04:00:00|15228.2|15223.2|15228.7|15223.7|15229.7|15224.7|15226.2|15221.2|10
1695787500000|2023-09-27 04:05:00|15228.2|15223.2|15227.2|15222.2|15230.2|15225.2|15225.7|15220.7|2
1695787800000|2023-09-27 04:10:00|15226.7|15221.7|15227.7|15222.7|15228.7|15223.7|15224.7|15219.7|9
1695788100000|2023-09-27 04:15:00|15227.2|15222.2|15229.2|15224.2|15230.2|15225.2|15225.2|15220.2|16
1695788400000|2023-09-27 04:20:00|15228.7|15223.7|15225.7|15220.7|15228.7|15223.7|15224.7|15219.7|5
1695788700000|2023-09-27 04:25:00|15225.2|15220.2|15223.7|15218.7|15226.2|15221.2|15222.7|15217.7|8
1695789000000|2023-09-27 04:30:00|15224.2|15219.2|15229.7|15224.7|15230.2|15225.2|15223.7|15218.7|5
1695789300000|2023-09-27 04:35:00|15229.2|15224.2|15231.2|15226.2|15232.2|15227.2|15227.2|15222.2|10
1695789600000|2023-09-27 04:40:00|15230.7|15225.7|15232.2|15227.2|15233.7|15228.7|15228.2|15223.2|22
1695789900000|2023-09-27 04:45:00|15231.7|15226.7|15236.7|15231.7|15238.2|15233.2|15230.7|15225.7|36
1695790200000|2023-09-27 04:50:00|15236.2|15231.2|15233.7|15228.7|15236.7|15231.7|15232.7|15227.7|12
1695790500000|2023-09-27 04:55:00|15234.2|15229.2|15241.7|15236.7|15242.2|15237.2|15234.2|15229.2|16
1695790800000|2023-09-27 05:00:00|15241.2|15236.2|15239.7|15234.7|15243.2|15238.2|15239.2|15234.2|26
1695791100000|2023-09-27 05:05:00|15239.2|15234.2|15239.2|15234.2|15239.2|15234.2|15234.2|15229.2|24
1695791400000|2023-09-27 05:10:00|15239.7|15234.7|15238.7|15233.7|15240.7|15235.7|15237.2|15232.2|17
1695791700000|2023-09-27 05:15:00|15238.2|15233.2|15234.7|15229.7|15238.7|15233.7|15234.2|15229.2|23
1695792000000|2023-09-27 05:20:00|15234.2|15229.2|15237.7|15232.7|15238.2|15233.2|15233.2|15228.2|20
1695792300000|2023-09-27 05:25:00|15237.2|15232.2|15241.2|15236.2|15241.2|15236.2|15236.7|15231.7|17
1695792600000|2023-09-27 05:30:00|15240.7|15235.7|15242.7|15237.7|15244.2|15239.2|15239.7|15234.7|32
1695792900000|2023-09-27 05:35:00|15243.2|15238.2|15246.2|15241.2|15249.7|15244.7|15241.2|15236.2|114
1695793200000|2023-09-27 05:40:00|15247.2|15242.2|15246.7|15241.7|15248.7|15243.7|15244.2|15239.2|70
1695793500000|2023-09-27 05:45:00|15247.2|15242.2|15248.2|15243.2|15248.7|15243.7|15245.2|15240.2|22
1695793800000|2023-09-27 05:50:00|15248.7|15243.7|15256.2|15251.2|15257.2|15252.2|15248.2|15243.2|85
1695794100000|2023-09-27 05:55:00|15255.7|15250.7|15260.2|15255.2|15262.2|15257.2|15255.2|15250.2|91
1695794400000|2023-09-27 06:00:00|15260.7|15255.7|15257.6|15254.8|15261.1|15258.3|15248.6|15245.8|546
1695794700000|2023-09-27 06:05:00|15258.1|15255.3|15254.1|15251.3|15259.1|15256.3|15250.6|15247.8|383
1695795000000|2023-09-27 06:10:00|15253.6|15250.8|15253.6|15250.8|15256.1|15253.3|15250.1|15247.3|190
1695795300000|2023-09-27 06:15:00|15254.1|15251.3|15239.6|15236.8|15255.6|15252.8|15239.1|15236.3|197
1695795600000|2023-09-27 06:20:00|15239.1|15236.3|15245.6|15242.8|15249.1|15246.3|15237.6|15234.8|163
1695795900000|2023-09-27 06:25:00|15245.1|15242.3|15256.6|15253.8|15259.6|15256.8|15244.6|15241.8|140
1695796200000|2023-09-27 06:30:00|15256.1|15253.3|15257.6|15254.8|15263.6|15260.8|15255.1|15252.3|157
1695796500000|2023-09-27 06:35:00|15257.1|15254.3|15262.1|15259.3|15262.1|15259.3|15256.6|15253.8|78
1695796800000|2023-09-27 06:40:00|15261.6|15258.8|15269.6|15266.8|15271.6|15268.8|15261.1|15258.3|279
1695797100000|2023-09-27 06:45:00|15270.6|15267.8|15263.6|15260.8|15271.1|15268.3|15261.1|15258.3|143
1695797400000|2023-09-27 06:50:00|15263.1|15260.3|15256.6|15253.8|15263.6|15260.8|15255.6|15252.8|199
1695797700000|2023-09-27 06:55:00|15256.1|15253.3|15244.6|15241.8|15257.6|15254.8|15244.6|15241.8|304
1695798000000|2023-09-27 07:00:00|15243.9|15242.5|15232.6|15231.2|15247.9|15246.5|15209.9|15208.5|2105
1695798300000|2023-09-27 07:05:00|15233.1|15231.7|15227.1|15225.7|15239.6|15238.2|15223.6|15222.2|842
1695798600000|2023-09-27 07:10:00|15227.6|15226.2|15246.6|15245.2|15248.1|15246.7|15217.1|15215.7|597
1695798900000|2023-09-27 07:15:00|15247.1|15245.7|15236.1|15234.7|15252.1|15250.7|15232.1|15230.7|500
1695799200000|2023-09-27 07:20:00|15236.6|15235.2|15243.6|15242.2|15246.1|15244.7|15235.6|15234.2|463
1695799500000|2023-09-27 07:25:00|15244.1|15242.7|15264.1|15262.7|15268.1|15266.7|15230.1|15228.7|1216
1695799800000|2023-09-27 07:30:00|15264.6|15263.2|15253.1|15251.7|15270.1|15268.7|15240.6|15239.2|904
1695800100000|2023-09-27 07:35:00|15252.6|15251.2|15252.6|15251.2|15258.1|15256.7|15243.6|15242.2|323
1695800400000|2023-09-27 07:40:00|15253.1|15251.7|15261.8|15260.4|15263.8|15262.4|15253.1|15251.7|342
1695800700000|2023-09-27 07:45:00|15262.3|15260.9|15260.3|15258.9|15263.3|15261.9|15250.8|15249.4|253
1695801000000|2023-09-27 07:50:00|15260.8|15259.4|15265.3|15263.9|15274.3|15272.9|15257.8|15256.4|481
1695801300000|2023-09-27 07:55:00|15264.8|15263.4|15278.8|15277.4|15278.8|15277.4|15263.8|15262.4|472
1695801600000|2023-09-27 08:00:00|15278.3|15276.9|15294.3|15292.9|15294.3|15292.9|15275.8|15274.4|1008
1695801900000|2023-09-27 08:05:00|15293.8|15292.4|15295.8|15294.4|15298.8|15297.4|15285.8|15284.4|703
1695802200000|2023-09-27 08:10:00|15296.3|15294.9|15286.8|15285.4|15296.8|15295.4|15285.8|15284.4|459
1695802500000|2023-09-27 08:15:00|15287.3|15285.9|15285.3|15283.9|15292.8|15291.4|15281.8|15280.4|435
1695802800000|2023-09-27 08:20:00|15284.8|15283.4|15295.8|15294.4|15298.8|15297.4|15277.8|15276.4|551
1695803100000|2023-09-27 08:25:00|15296.3|15294.9|15281.8|15280.4|15297.8|15296.4|15278.3|15276.9|438
1695803400000|2023-09-27 08:30:00|15281.3|15279.9|15293.8|15292.4|15296.3|15294.9|15278.8|15277.4|329
1695803700000|2023-09-27 08:35:00|15293.3|15291.9|15269.8|15268.4|15293.8|15292.4|15269.3|15267.9|494
1695804000000|2023-09-27 08:40:00|15270.3|15268.9|15264.3|15262.9|15273.3|15271.9|15262.3|15260.9|473
1695804300000|2023-09-27 08:45:00|15264.8|15263.4|15262.8|15261.4|15267.8|15266.4|15259.3|15257.9|345
1695804600000|2023-09-27 08:50:00|15262.3|15260.9|15259.3|15257.9|15268.8|15267.4|15256.3|15254.9|290
1695804900000|2023-09-27 08:55:00|15259.8|15258.4|15269.8|15268.4|15270.3|15268.9|15259.8|15258.4|321
1695805200000|2023-09-27 09:00:00|15270.3|15268.9|15271.3|15269.9|15276.3|15274.9|15262.3|15260.9|296
1695805500000|2023-09-27 09:05:00|15271.8|15270.4|15263.8|15262.4|15273.3|15271.9|15260.3|15258.9|207
1695805800000|2023-09-27 09:10:00|15263.3|15261.9|15269.8|15268.4|15275.3|15273.9|15259.3|15257.9|229
1695806100000|2023-09-27 09:15:00|15270.3|15268.9|15264.8|15263.4|15271.3|15269.9|15258.3|15256.9|278
1695806400000|2023-09-27 09:20:00|15265.3|15263.9|15258.8|15257.4|15265.8|15264.4|15251.3|15249.9|301
1695806700000|2023-09-27 09:25:00|15258.3|15256.9|15266.8|15265.4|15270.8|15269.4|15256.3|15254.9|403
1695807000000|2023-09-27 09:30:00|15267.3|15265.9|15258.8|15257.4|15272.3|15270.9|15258.8|15257.4|272
1695807300000|2023-09-27 09:35:00|15258.3|15256.9|15249.3|15247.9|15264.3|15262.9|15248.8|15247.4|187
1695807600000|2023-09-27 09:40:00|15248.8|15247.4|15230.3|15228.9|15249.8|15248.4|15224.3|15222.9|593
1695807900000|2023-09-27 09:45:00|15230.8|15229.4|15248.3|15246.9|15248.3|15246.9|15229.3|15227.9|403
1695808200000|2023-09-27 09:50:00|15247.8|15246.4|15241.8|15240.4|15248.3|15246.9|15233.3|15231.9|391
1695808500000|2023-09-27 09:55:00|15242.3|15240.9|15239.3|15237.9|15248.3|15246.9|15234.3|15232.9|272
1695808800000|2023-09-27 10:00:00|15239.8|15238.4|15239.8|15238.4|15241.8|15240.4|15232.8|15231.4|146
1695809100000|2023-09-27 10:05:00|15239.3|15237.9|15226.8|15225.4|15241.8|15240.4|15226.3|15224.9|160
1695809400000|2023-09-27 10:10:00|15227.3|15225.9|15222.3|15220.9|15230.3|15228.9|15220.3|15218.9|233
1695809700000|2023-09-27 10:15:00|15221.8|15220.4|15222.8|15221.4|15226.8|15225.4|15219.8|15218.4|268
1695810000000|2023-09-27 10:20:00|15223.3|15221.9|15218.8|15217.4|15227.3|15225.9|15218.3|15216.9|214
1695810300000|2023-09-27 10:25:00|15219.3|15217.9|15228.3|15226.9|15228.8|15227.4|15214.3|15212.9|387
1695810600000|2023-09-27 10:30:00|15227.8|15226.4|15227.3|15225.9|15229.3|15227.9|15223.3|15221.9|214
1695810900000|2023-09-27 10:35:00|15226.8|15225.4|15220.8|15219.4|15227.3|15225.9|15216.8|15215.4|313
1695811200000|2023-09-27 10:40:00|15220.3|15218.9|15216.3|15214.9|15222.3|15220.9|15212.3|15210.9|359
1695811500000|2023-09-27 10:45:00|15215.8|15214.4|15226.8|15225.4|15227.8|15226.4|15214.8|15213.4|470
1695811800000|2023-09-27 10:50:00|15227.3|15225.9|15251.8|15250.4|15253.3|15251.9|15225.3|15223.9|549
1695812100000|2023-09-27 10:55:00|15252.3|15250.9|15235.3|15233.9|15254.8|15253.4|15227.3|15225.9|611
1695812400000|2023-09-27 11:00:00|15235.8|15234.4|15243.3|15241.9|15244.3|15242.9|15227.3|15225.9|569
1695812700000|2023-09-27 11:05:00|15243.8|15242.4|15241.3|15239.9|15244.8|15243.4|15232.8|15231.4|223
1695813000000|2023-09-27 11:10:00|15241.8|15240.4|15247.8|15246.4|15251.3|15249.9|15238.3|15236.9|287
1695813300000|2023-09-27 11:15:00|15247.3|15245.9|15255.3|15253.9|15256.3|15254.9|15244.8|15243.4|254
1695813600000|2023-09-27 11:20:00|15254.8|15253.4|15269.8|15268.4|15271.3|15269.9|15250.3|15248.9|285
1695813900000|2023-09-27 11:25:00|15270.3|15268.9|15271.8|15270.4|15274.3|15272.9|15265.3|15263.9|309
1695814200000|2023-09-27 11:30:00|15272.3|15270.9|15260.8|15259.4|15275.3|15273.9|15256.3|15254.9|561
1695814500000|2023-09-27 11:35:00|15260.3|15258.9|15228.8|15227.4|15260.8|15259.4|15228.8|15227.4|754
1695814800000|2023-09-27 11:40:00|15228.7|15227.3|15233.7|15232.3|15245.2|15243.8|15226.7|15225.3|494
1695815100000|2023-09-27 11:45:00|15233.2|15231.8|15244.2|15242.8|15250.2|15248.8|15231.7|15230.3|127
1695815400000|2023-09-27 11:50:00|15244.7|15243.3|15258.2|15256.8|15260.7|15259.3|15244.2|15242.8|202
1695815700000|2023-09-27 11:55:00|15257.7|15256.3|15268.7|15267.3|15268.7|15267.3|15254.2|15252.8|198
1695816000000|2023-09-27 12:00:00|15269.2|15267.8|15256.7|15255.3|15271.2|15269.8|15256.7|15255.3|362
1695816300000|2023-09-27 12:05:00|15257.2|15255.8|15245.7|15244.3|15259.2|15257.8|15245.2|15243.8|253
1695816600000|2023-09-27 12:10:00|15246.2|15244.8|15245.7|15244.3|15252.2|15250.8|15241.2|15239.8|290
1695816900000|2023-09-27 12:15:00|15246.2|15244.8|15247.7|15246.3|15257.7|15256.3|15245.7|15244.3|168
1695817200000|2023-09-27 12:20:00|15248.2|15246.8|15236.7|15235.3|15255.7|15254.3|15236.2|15234.8|335
1695817500000|2023-09-27 12:25:00|15236.2|15234.8|15245.7|15244.3|15245.7|15244.3|15234.2|15232.8|235
1695817800000|2023-09-27 12:30:00|15246.2|15244.8|15252.7|15251.3|15254.7|15253.3|15237.2|15235.8|280
1695818100000|2023-09-27 12:35:00|15253.2|15251.8|15248.2|15246.8|15261.2|15259.8|15244.7|15243.3|280
1695818400000|2023-09-27 12:40:00|15248.7|15247.3|15244.7|15243.3|15250.2|15248.8|15237.2|15235.8|243
1695818700000|2023-09-27 12:45:00|15245.2|15243.8|15242.2|15240.8|15255.2|15253.8|15241.2|15239.8|189
1695819000000|2023-09-27 12:50:00|15242.7|15241.3|15247.7|15246.3|15249.2|15247.8|15237.7|15236.3|823
1695819300000|2023-09-27 12:55:00|15247.2|15245.8|15257.2|15255.8|15259.2|15257.8|15247.2|15245.8|337
1695819600000|2023-09-27 13:00:00|15256.2|15254.8|15261.2|15259.8|15261.7|15260.3|15250.7|15249.3|178
1695819900000|2023-09-27 13:05:00|15260.2|15258.8|15271.2|15269.8|15274.2|15272.8|15255.2|15253.8|294
1695820200000|2023-09-27 13:10:00|15272.2|15270.8|15275.2|15273.8|15280.2|15278.8|15267.2|15265.8|399
1695820500000|2023-09-27 13:15:00|15276.2|15274.8|15276.2|15274.8|15279.2|15277.8|15271.2|15269.8|188
1695820800000|2023-09-27 13:20:00|15275.7|15274.3|15277.2|15275.8|15279.7|15278.3|15270.2|15268.8|538
1695821100000|2023-09-27 13:25:00|15275.7|15274.3|15271.7|15270.3|15278.2|15276.8|15270.2|15268.8|258
1695821400000|2023-09-27 13:30:00|15271.2|15269.8|15264.2|15262.8|15283.2|15281.8|15262.2|15260.8|660
1695821700000|2023-09-27 13:35:00|15263.7|15262.3|15244.2|15242.8|15271.2|15269.8|15238.2|15236.8|746
1695822000000|2023-09-27 13:40:00|15243.2|15241.8|15262.7|15261.3|15263.2|15261.8|15233.2|15231.8|687
1695822300000|2023-09-27 13:45:00|15262.2|15260.8|15250.7|15249.3|15267.7|15266.3|15244.7|15243.3|510
1695822600000|2023-09-27 13:50:00|15251.2|15249.8|15256.2|15254.8|15263.2|15261.8|15247.2|15245.8|385
1695822900000|2023-09-27 13:55:00|15255.7|15254.3|15253.2|15251.8|15259.2|15257.8|15248.2|15246.8|430
1695823200000|2023-09-27 14:00:00|15254.2|15252.8|15240.2|15238.8|15262.2|15260.8|15238.2|15236.8|529
1695823500000|2023-09-27 14:05:00|15240.7|15239.3|15237.7|15236.3|15242.2|15240.8|15232.7|15231.3|506
1695823800000|2023-09-27 14:10:00|15237.2|15235.8|15225.2|15223.8|15239.2|15237.8|15218.7|15217.3|503
1695824100000|2023-09-27 14:15:00|15225.7|15224.3|15231.2|15229.8|15234.2|15232.8|15223.2|15221.8|282
1695824400000|2023-09-27 14:20:00|15232.2|15230.8|15252.7|15251.3|15256.7|15255.3|15231.2|15229.8|697
1695824700000|2023-09-27 14:25:00|15252.2|15250.8|15236.2|15234.8|15256.2|15254.8|15233.2|15231.8|386
1695825000000|2023-09-27 14:30:00|15235.7|15234.3|15240.7|15239.3|15241.7|15240.3|15222.2|15220.8|514
1695825300000|2023-09-27 14:35:00|15241.2|15239.8|15236.2|15234.8|15245.2|15243.8|15233.7|15232.3|225
1695825600000|2023-09-27 14:40:00|15235.7|15234.3|15236.2|15234.8|15238.7|15237.3|15226.2|15224.8|245
1695825900000|2023-09-27 14:45:00|15236.7|15235.3|15231.7|15230.3|15237.7|15236.3|15220.2|15218.8|338
1695826200000|2023-09-27 14:50:00|15231.2|15229.8|15202.2|15200.8|15231.2|15229.8|15200.2|15198.8|947
1695826500000|2023-09-27 14:55:00|15201.7|15200.3|15200.7|15199.3|15207.2|15205.8|15194.7|15193.3|632
1695826800000|2023-09-27 15:00:00|15200.2|15198.8|15207.7|15206.3|15211.2|15209.8|15193.2|15191.8|852
1695827100000|2023-09-27 15:05:00|15208.2|15206.8|15223.2|15221.8|15223.7|15222.3|15206.2|15204.8|423
1695827400000|2023-09-27 15:10:00|15222.7|15221.3|15225.2|15223.8|15227.2|15225.8|15217.2|15215.8|322
1695827700000|2023-09-27 15:15:00|15224.7|15223.3|15213.2|15211.8|15225.2|15223.8|15209.2|15207.8|488
1695828000000|2023-09-27 15:20:00|15212.7|15211.3|15212.7|15211.3|15216.7|15215.3|15205.2|15203.8|549
1695828300000|2023-09-27 15:25:00|15213.2|15211.8|15215.2|15213.8|15218.7|15217.3|15208.2|15206.8|945
1695828600000|2023-09-27 15:30:00|15214.7|15213.3|15215.9|15213.1|15218.9|15216.1|15210.4|15207.6|1394
1695828900000|2023-09-27 15:35:00|15216.4|15213.6|15203.4|15200.6|15218.9|15216.1|15201.9|15199.1|952
1695829200000|2023-09-27 15:40:00|15202.9|15200.1|15186.9|15184.1|15203.4|15200.6|15186.4|15183.6|519
1695829500000|2023-09-27 15:45:00|15187.4|15184.6|15181.9|15179.1|15187.9|15185.1|15171.4|15168.6|695
1695829800000|2023-09-27 15:50:00|15181.4|15178.6|15176.9|15174.1|15182.9|15180.1|15174.4|15171.6|453
1695830100000|2023-09-27 15:55:00|15176.4|15173.6|15181.9|15179.1|15186.9|15184.1|15175.4|15172.6|272
1695830400000|2023-09-27 16:00:00|15181.4|15178.6|15167.9|15165.1|15181.9|15179.1|15166.9|15164.1|397
1695830700000|2023-09-27 16:05:00|15168.4|15165.6|15171.4|15168.6|15177.9|15175.1|15163.9|15161.1|397
1695831000000|2023-09-27 16:10:00|15170.9|15168.1|15171.4|15168.6|15177.9|15175.1|15168.9|15166.1|187
1695831300000|2023-09-27 16:15:00|15171.9|15169.1|15167.4|15164.6|15171.9|15169.1|15165.9|15163.1|312
1695831600000|2023-09-27 16:20:00|15166.9|15164.1|15162.9|15160.1|15170.9|15168.1|15159.4|15156.6|409
1695831900000|2023-09-27 16:25:00|15163.4|15160.6|15166.9|15164.1|15169.4|15166.6|15161.4|15158.6|394
1695832200000|2023-09-27 16:30:00|15167.9|15165.1|15175.9|15173.1|15176.9|15174.1|15164.9|15162.1|326
1695832500000|2023-09-27 16:35:00|15175.4|15172.6|15173.4|15170.6|15177.4|15174.6|15170.9|15168.1|235
1695832800000|2023-09-27 16:40:00|15172.9|15170.1|15182.9|15180.1|15183.9|15181.1|15170.9|15168.1|278
1695833100000|2023-09-27 16:45:00|15183.4|15180.6|15182.4|15179.6|15185.9|15183.1|15181.9|15179.1|257
1695833400000|2023-09-27 16:50:00|15182.9|15180.1|15173.9|15171.1|15185.4|15182.6|15173.4|15170.6|269
1695833700000|2023-09-27 16:55:00|15173.4|15170.6|15167.9|15165.1|15174.4|15171.6|15165.4|15162.6|211
1695834000000|2023-09-27 17:00:00|15167.4|15164.6|15175.9|15173.1|15177.4|15174.6|15166.9|15164.1|184
1695834300000|2023-09-27 17:05:00|15175.4|15172.6|15174.9|15172.1|15177.9|15175.1|15168.9|15166.1|173
1695834600000|2023-09-27 17:10:00|15175.4|15172.6|15156.9|15154.1|15175.9|15173.1|15156.9|15154.1|304
1695834900000|2023-09-27 17:15:00|15157.4|15154.6|15158.9|15156.1|15160.9|15158.1|15151.4|15148.6|288
1695835200000|2023-09-27 17:20:00|15159.4|15156.6|15151.9|15149.1|15159.9|15157.1|15146.9|15144.1|317
1695835500000|2023-09-27 17:25:00|15150.9|15148.1|15142.9|15140.1|15153.9|15151.1|15142.4|15139.6|241
1695835800000|2023-09-27 17:30:00|15143.4|15140.6|15147.9|15145.1|15149.9|15147.1|15142.9|15140.1|148
1695836100000|2023-09-27 17:35:00|15148.9|15146.1|15146.9|15144.1|15151.9|15149.1|15145.9|15143.1|155
1695836400000|2023-09-27 17:40:00|15147.4|15144.6|15148.4|15145.6|15148.9|15146.1|15133.9|15131.1|291
1695836700000|2023-09-27 17:45:00|15148.9|15146.1|15150.4|15147.6|15153.9|15151.1|15147.4|15144.6|245
1695837000000|2023-09-27 17:50:00|15149.9|15147.1|15160.9|15158.1|15160.9|15158.1|15148.9|15146.1|228
1695837300000|2023-09-27 17:55:00|15160.4|15157.6|15163.4|15160.6|15163.9|15161.1|15155.9|15153.1|154
1695837600000|2023-09-27 18:00:00|15162.9|15160.1|15156.4|15153.6|15163.9|15161.1|15155.9|15153.1|183
1695837900000|2023-09-27 18:05:00|15155.9|15153.1|15149.9|15147.1|15159.9|15157.1|15147.9|15145.1|246
1695838200000|2023-09-27 18:10:00|15149.4|15146.6|15155.4|15152.6|15155.9|15153.1|15145.9|15143.1|153
1695838500000|2023-09-27 18:15:00|15154.9|15152.1|15159.9|15157.1|15162.9|15160.1|15154.9|15152.1|225
1695838800000|2023-09-27 18:20:00|15160.4|15157.6|15168.9|15166.1|15169.9|15167.1|15158.4|15155.6|219
1695839100000|2023-09-27 18:25:00|15168.4|15165.6|15187.9|15185.1|15189.9|15187.1|15164.9|15162.1|209
1695839400000|2023-09-27 18:30:00|15188.4|15185.6|15206.9|15204.1|15209.9|15207.1|15188.4|15185.6|435
1695839700000|2023-09-27 18:35:00|15207.4|15204.6|15215.9|15213.1|15215.9|15213.1|15207.4|15204.6|398
1695840000000|2023-09-27 18:40:00|15216.4|15213.6|15216.9|15214.1|15218.9|15216.1|15209.9|15207.1|287
1695840300000|2023-09-27 18:45:00|15217.4|15214.6|15212.4|15209.6|15222.9|15220.1|15211.9|15209.1|278
1695840600000|2023-09-27 18:50:00|15212.9|15210.1|15221.4|15218.6|15221.9|15219.1|15207.9|15205.1|296
1695840900000|2023-09-27 18:55:00|15220.9|15218.1|15224.9|15222.1|15225.9|15223.1|15215.9|15213.1|244
1695841200000|2023-09-27 19:00:00|15225.4|15222.6|15253.4|15250.6|15253.9|15251.1|15223.4|15220.6|688
1695841500000|2023-09-27 19:05:00|15253.9|15251.1|15256.9|15254.1|15261.9|15259.1|15250.4|15247.6|538
1695841800000|2023-09-27 19:10:00|15257.4|15254.6|15251.4|15248.6|15264.9|15262.1|15250.4|15247.6|490
1695842100000|2023-09-27 19:15:00|15250.9|15248.1|15245.4|15242.6|15254.9|15252.1|15244.9|15242.1|429
1695842400000|2023-09-27 19:20:00|15245.9|15243.1|15245.9|15243.1|15251.9|15249.1|15244.4|15241.6|143
1695842700000|2023-09-27 19:25:00|15245.4|15242.6|15243.9|15241.1|15251.9|15249.1|15242.4|15239.6|282
1695843000000|2023-09-27 19:30:00|15244.4|15241.6|15244.4|15241.6|15244.9|15242.1|15237.9|15235.1|125
1695843300000|2023-09-27 19:35:00|15243.9|15241.1|15235.9|15233.1|15243.9|15241.1|15231.4|15228.6|218
1695843600000|2023-09-27 19:40:00|15234.9|15232.1|15224.9|15222.1|15234.9|15232.1|15218.4|15215.6|289
1695843900000|2023-09-27 19:45:00|15223.9|15221.1|15228.9|15226.1|15230.9|15228.1|15219.9|15217.1|265
1695844200000|2023-09-27 19:50:00|15229.4|15226.6|15237.9|15235.1|15238.9|15236.1|15226.9|15224.1|350
1695844500000|2023-09-27 19:55:00|15237.4|15234.6|15240.9|15238.1|15241.9|15239.1|15230.9|15228.1|306
1695844800000|2023-09-27 20:00:00|15247|15240|15250.4|15243.4|15261.7|15254.7|15241.6|15234.6|15
1695845100000|2023-09-27 20:05:00|15249.5|15242.5|15249.5|15242.5|15255.4|15248.4|15246.1|15239.1|0
1695845400000|2023-09-27 20:10:00|15248.6|15241.6|15258.2|15251.2|15259.1|15252.1|15248.6|15241.6|0
1695845700000|2023-09-27 20:15:00|15259.1|15252.1|15253.8|15246.8|15260|15253|15252.9|15245.9|0
1695846000000|2023-09-27 20:20:00|15252.9|15245.9|15252.2|15245.2|15256.4|15249.4|15251.3|15244.3|0
1695846300000|2023-09-27 20:25:00|15253.1|15246.1|15256.2|15249.2|15257.1|15250.1|15252.2|15245.2|0
1695846600000|2023-09-27 20:30:00|15257.1|15250.1|15256.1|15249.1|15259.8|15252.8|15256.1|15249.1|0
1695846900000|2023-09-27 20:35:00|15257|15250|15258.8|15251.8|15259.4|15252.4|15255|15248|0
1695847200000|2023-09-27 20:40:00|15259.7|15252.7|15257.8|15250.8|15259.7|15252.7|15256|15249|0
1695847500000|2023-09-27 20:45:00|15256.9|15249.9|15256.4|15249.4|15258.3|15251.3|15255.7|15248.7|0
1695847800000|2023-09-27 20:50:00|15256.3|15249.3|15264.4|15257.4|15265.3|15258.3|15256.3|15249.3|0
1695848100000|2023-09-27 20:55:00|15263.5|15256.5|15261|15254|15265.3|15258.3|15257.7|15250.7|0
1695848400000|2023-09-27 21:00:00|15260.9|15253.9|15259.3|15252.3|15262.1|15255.1|15259.3|15252.3|0
1695848700000|2023-09-27 21:05:00|15260.8|15253.8|15261.8|15254.8|15262.1|15255.1|15258.2|15251.2|0
1695849000000|2023-09-27 21:10:00|15261.7|15254.7|15262.4|15255.4|15263|15256|15261.7|15254.7|0
1695849300000|2023-09-27 21:15:00|15262|15255|15262.4|15255.4|15264.2|15257.2|15261.8|15254.8|0
1695849600000|2023-09-27 21:20:00|15262.3|15255.3|15257.7|15250.7|15262.3|15255.3|15257.6|15250.6|0
1695849900000|2023-09-27 21:25:00|15257.5|15250.5|15256.7|15249.7|15257.5|15250.5|15256.7|15249.7|0
1695850200000|2023-09-27 21:30:00|15256.4|15249.4|15256.4|15249.4|15257.1|15250.1|15256.1|15249.1|0
1695850500000|2023-09-27 21:35:00|15256.2|15249.2|15257.4|15250.4|15257.4|15250.4|15256.2|15249.2|0
1695850800000|2023-09-27 21:40:00|15257.5|15250.5|15258.3|15251.3|15258.4|15251.4|15257.5|15250.5|0
1695851100000|2023-09-27 21:45:00|15257.7|15250.7|15257.8|15250.8|15257.8|15250.8|15257.2|15250.2|0
1695851400000|2023-09-27 21:50:00|15258|15251|15257.8|15250.8|15258.3|15251.3|15257.6|15250.6|0
1695851700000|2023-09-27 21:55:00|15257.9|15250.9|15259.6|15252.6|15259.6|15252.6|15257.9|15250.9|0
1695852000000|2023-09-27 22:00:00|15258.6|15251.6|15240.8|15233.8|15259.5|15252.5|15240.8|15233.8|0
1695852300000|2023-09-27 22:05:00|15241.7|15234.7|15240|15233|15243.6|15236.6|15237.4|15230.4|0
1695852600000|2023-09-27 22:10:00|15239.1|15232.1|15236.5|15229.5|15240.8|15233.8|15234.8|15227.8|0
1695852900000|2023-09-27 22:15:00|15237.4|15230.4|15234.7|15227.7|15237.4|15230.4|15233|15226|0
1695853200000|2023-09-27 22:20:00|15234.3|15227.3|15225.9|15218.9|15235.6|15228.6|15224.1|15217.1|0
1695853500000|2023-09-27 22:25:00|15226.8|15219.8|15224|15217|15228.6|15221.6|15217.8|15210.8|0
1695853800000|2023-09-27 22:30:00|15224.9|15217.9|15226.7|15219.7|15228.4|15221.4|15224|15217|0
1695854100000|2023-09-27 22:35:00|15227.6|15220.6|15229.1|15222.1|15229.9|15222.9|15226.7|15219.7|0
1695854400000|2023-09-27 22:40:00|15230|15223|15233.8|15226.8|15233.8|15226.8|15229.1|15222.1|0
1695854700000|2023-09-27 22:45:00|15232.9|15225.9|15232.9|15225.9|15233.8|15226.8|15231.1|15224.1|0
1695855000000|2023-09-27 22:50:00|15232|15225|15233.1|15226.1|15234|15227|15231.4|15224.4|0
1695855300000|2023-09-27 22:55:00|15233.2|15226.2|15234.2|15227.2|15234.2|15227.2|15232.3|15225.3|0
1695855600000|2023-09-27 23:00:00|15233.7|15226.7|15229.9|15222.9|15235|15228|15229|15222|0
1695855900000|2023-09-27 23:05:00|15230.8|15223.8|15237|15230|15237|15230|15230.8|15223.8|0
1695856200000|2023-09-27 23:10:00|15237.9|15230.9|15237|15230|15239.7|15232.7|15236.1|15229.1|0
1695856500000|2023-09-27 23:15:00|15236.1|15229.1|15238.8|15231.8|15240.6|15233.6|15236.1|15229.1|0
1695856800000|2023-09-27 23:20:00|15239.7|15232.7|15236.9|15229.9|15239.7|15232.7|15236.9|15229.9|0
1695857100000|2023-09-27 23:25:00|15237.8|15230.8|15239.2|15232.2|15239.6|15232.6|15236.9|15229.9|0
1695857400000|2023-09-27 23:30:00|15240.1|15233.1|15239.2|15232.2|15241.9|15234.9|15239.2|15232.2|0
1695857700000|2023-09-27 23:35:00|15240.1|15233.1|15243.4|15236.4|15244.3|15237.3|15239.8|15232.8|0
1695858000000|2023-09-27 23:40:00|15242.5|15235.5|15243.3|15236.3|15244.3|15237.3|15241.6|15234.6|0
1695858300000|2023-09-27 23:45:00|15242.5|15235.5|15243.6|15236.6|15244.5|15237.5|15242.5|15235.5|0
1695858600000|2023-09-27 23:50:00|15244.5|15237.5|15247.4|15240.4|15248.3|15241.3|15243.6|15236.6|0
1695858900000|2023-09-27 23:55:00|15246.6|15239.6|15246.6|15239.6|15247.4|15240.4|15244.8|15237.8|0
1695859200000|2023-09-28 00:00:00|15247.4|15240.4|15249.4|15242.4|15250.3|15243.3|15244.8|15237.8|0
1695859500000|2023-09-28 00:05:00|15248.5|15241.5|15252.1|15245.1|15254.7|15247.7|15247.6|15240.6|0
1695859800000|2023-09-28 00:10:00|15251.3|15244.3|15254.1|15247.1|15254.1|15247.1|15248.6|15241.6|0
1695860100000|2023-09-28 00:15:00|15253.3|15246.3|15258|15253|15260|15255|15246|15241|93
1695860400000|2023-09-28 00:20:00|15257.5|15252.5|15256.5|15251.5|15257.5|15252.5|15251.5|15246.5|62
1695860700000|2023-09-28 00:25:00|15258|15253|15258|15253|15260|15255|15254.5|15249.5|49
1695861000000|2023-09-28 00:30:00|15258.5|15253.5|15264.5|15259.5|15265|15260|15256.5|15251.5|42
1695861300000|2023-09-28 00:35:00|15263.5|15258.5|15271.5|15266.5|15272.5|15267.5|15260.5|15255.5|64
1695861600000|2023-09-28 00:40:00|15272|15267|15271|15266|15274|15269|15269.5|15264.5|30
1695861900000|2023-09-28 00:45:00|15272.5|15267.5|15269|15264|15274.5|15269.5|15267.5|15262.5|43
1695862200000|2023-09-28 00:50:00|15269.5|15264.5|15260.5|15255.5|15269.5|15264.5|15259|15254|23
1695862500000|2023-09-28 00:55:00|15261|15256|15270.5|15265.5|15270.5|15265.5|15261|15256|22
1695862800000|2023-09-28 01:00:00|15270|15265|15267.5|15262.5|15271|15266|15266|15261|69
1695863100000|2023-09-28 01:05:00|15267|15262|15273.5|15268.5|15277.5|15272.5|15266|15261|65
1695863400000|2023-09-28 01:10:00|15273|15268|15279.5|15274.5|15280|15275|15270.5|15265.5|55
1695863700000|2023-09-28 01:15:00|15279|15274|15274|15269|15280|15275|15272.5|15267.5|43
1695864000000|2023-09-28 01:20:00|15274.5|15269.5|15280.5|15275.5|15280.5|15275.5|15274|15269|28
1695864300000|2023-09-28 01:25:00|15280|15275|15284.5|15279.5|15285|15280|15277.5|15272.5|43
1695864600000|2023-09-28 01:30:00|15284|15279|15275.5|15270.5|15286.5|15281.5|15273|15268|39
1695864900000|2023-09-28 01:35:00|15275|15270|15278.5|15273.5|15278.5|15273.5|15271|15266|46
1695865200000|2023-09-28 01:40:00|15279|15274|15276.5|15271.5|15280|15275|15275.5|15270.5|18
1695865500000|2023-09-28 01:45:00|15277|15272|15285.5|15280.5|15285.5|15280.5|15274.5|15269.5|43
1695865800000|2023-09-28 01:50:00|15286|15281|15287|15282|15290.5|15285.5|15283.5|15278.5|28
1695866100000|2023-09-28 01:55:00|15286.5|15281.5|15292.5|15287.5|15295.5|15290.5|15286.5|15281.5|53
1695866400000|2023-09-28 02:00:00|15292|15287|15289.5|15284.5|15292|15287|15287.5|15282.5|64
1695866700000|2023-09-28 02:05:00|15290|15285|15283.5|15278.5|15290.5|15285.5|15282.5|15277.5|18
1695867000000|2023-09-28 02:10:00|15283|15278|15286|15281|15287.5|15282.5|15281|15276|23
1695867300000|2023-09-28 02:15:00|15285.5|15280.5|15280.5|15275.5|15285.5|15280.5|15278.5|15273.5|31
1695867600000|2023-09-28 02:20:00|15279.5|15274.5|15279.5|15274.5|15281.5|15276.5|15278.5|15273.5|37
1695867900000|2023-09-28 02:25:00|15279|15274|15268|15263|15279.5|15274.5|15263.5|15258.5|54
1695868200000|2023-09-28 02:30:00|15268.5|15263.5|15262.5|15257.5|15268.5|15263.5|15261.5|15256.5|57
1695868500000|2023-09-28 02:35:00|15262|15257|15266.5|15261.5|15267.5|15262.5|15261.5|15256.5|38
1695868800000|2023-09-28 02:40:00|15266|15261|15267|15262|15268.5|15263.5|15262.5|15257.5|8
1695869100000|2023-09-28 02:45:00|15267.5|15262.5|15265.5|15260.5|15268|15263|15260.5|15255.5|35
1695869400000|2023-09-28 02:50:00|15266|15261|15262.5|15257.5|15267|15262|15261|15256|12
1695869700000|2023-09-28 02:55:00|15263|15258|15257.5|15252.5|15263.5|15258.5|15253.5|15248.5|11
1695870000000|2023-09-28 03:00:00|15257|15252|15253.5|15248.5|15258|15253|15250|15245|11
1695870300000|2023-09-28 03:05:00|15254|15249|15253.5|15248.5|15255|15250|15250.5|15245.5|6
1695870600000|2023-09-28 03:10:00|15253|15248|15248.5|15243.5|15254.5|15249.5|15247|15242|18
1695870900000|2023-09-28 03:15:00|15249|15244|15251.5|15246.5|15253.5|15248.5|15247.5|15242.5|25
1695871200000|2023-09-28 03:20:00|15251|15246|15257.5|15252.5|15259.5|15254.5|15251|15246|24
1695871500000|2023-09-28 03:25:00|15257|15252|15256|15251|15257|15252|15251|15246|26
1695871800000|2023-09-28 03:30:00|15256.5|15251.5|15250|15245|15258.5|15253.5|15247|15242|85
1695872100000|2023-09-28 03:35:00|15250.5|15245.5|15252.5|15247.5|15253|15248|15248.5|15243.5|29
1695872400000|2023-09-28 03:40:00|15252|15247|15250|15245|15254|15249|15250|15245|27
1695872700000|2023-09-28 03:45:00|15250.5|15245.5|15251.5|15246.5|15253.5|15248.5|15249|15244|32
1695873000000|2023-09-28 03:50:00|15251|15246|15254.5|15249.5|15256|15251|15251|15246|29
1695873300000|2023-09-28 03:55:00|15254|15249|15249.5|15244.5|15255|15250|15249.5|15244.5|18
1695873600000|2023-09-28 04:00:00|15249|15244|15245.5|15240.5|15249.5|15244.5|15242.5|15237.5|34
1695873900000|2023-09-28 04:05:00|15242.5|15237.5|15227.5|15222.5|15244|15239|15226|15221|107
1695874200000|2023-09-28 04:10:00|15227|15222|15217.5|15212.5|15227|15222|15217.5|15212.5|116
1695874500000|2023-09-28 04:15:00|15218|15213|15226.5|15221.5|15227|15222|15217.5|15212.5|35
1695874800000|2023-09-28 04:20:00|15226|15221|15225.5|15220.5|15227|15222|15224|15219|16
1695875100000|2023-09-28 04:25:00|15226|15221|15230.5|15225.5|15231|15226|15226|15221|15
1695875400000|2023-09-28 04:30:00|15231|15226|15232.5|15227.5|15233.5|15228.5|15229.5|15224.5|24
1695875700000|2023-09-28 04:35:00|15233|15228|15239.5|15234.5|15241|15236|15233|15228|45
1695876000000|2023-09-28 04:40:00|15239|15234|15243.5|15238.5|15243.5|15238.5|15238|15233|10
1695876300000|2023-09-28 04:45:00|15244|15239|15246.5|15241.5|15248|15243|15243.5|15238.5|26
1695876600000|2023-09-28 04:50:00|15246|15241|15247|15242|15249.5|15244.5|15246|15241|18
1695876900000|2023-09-28 04:55:00|15247.5|15242.5|15248.5|15243.5|15248.5|15243.5|15244.5|15239.5|38
1695877200000|2023-09-28 05:00:00|15249|15244|15257.5|15252.5|15258.5|15253.5|15245.5|15240.5|79
1695877500000|2023-09-28 05:05:00|15257|15252|15250.5|15245.5|15258.5|15253.5|15248|15243|71
1695877800000|2023-09-28 05:10:00|15251|15246|15253.5|15248.5|15258.5|15253.5|15250.5|15245.5|102
1695878100000|2023-09-28 05:15:00|15254.5|15249.5|15261|15256|15262.5|15257.5|15253.5|15248.5|39
1695878400000|2023-09-28 05:20:00|15260.5|15255.5|15257.5|15252.5|15261.5|15256.5|15255.5|15250.5|42
1695878700000|2023-09-28 05:25:00|15256.5|15251.5|15260.5|15255.5|15262.5|15257.5|15256|15251|30
1695879000000|2023-09-28 05:30:00|15261|15256|15285.5|15280.5|15292|15287|15260.5|15255.5|281
1695879300000|2023-09-28 05:35:00|15285|15280|15285.5|15280.5|15289|15284|15280|15275|79
1695879600000|2023-09-28 05:40:00|15285|15280|15284.5|15279.5|15287.5|15282.5|15279.5|15274.5|70
1695879900000|2023-09-28 05:45:00|15284|15279|15280|15275|15284|15279|15279.5|15274.5|24
1695880200000|2023-09-28 05:50:00|15279.5|15274.5|15274.5|15269.5|15279.5|15274.5|15272|15267|109
1695880500000|2023-09-28 05:55:00|15275|15270|15272.5|15267.5|15277.5|15272.5|15270|15265|78
1695880800000|2023-09-28 06:00:00|15271.4|15268.6|15258.4|15255.6|15276.4|15273.6|15254.9|15252.1|482
1695881100000|2023-09-28 06:05:00|15257.9|15255.1|15251.4|15248.6|15260.4|15257.6|15249.4|15246.6|191
1695881400000|2023-09-28 06:10:00|15249.9|15247.1|15241.9|15239.1|15250.4|15247.6|15240.9|15238.1|218
1695881700000|2023-09-28 06:15:00|15241.4|15238.6|15248.4|15245.6|15254.4|15251.6|15240.9|15238.1|234
1695882000000|2023-09-28 06:20:00|15247.9|15245.1|15239.9|15237.1|15250.4|15247.6|15239.4|15236.6|121
1695882300000|2023-09-28 06:25:00|15239.4|15236.6|15240.9|15238.1|15247.4|15244.6|15239.4|15236.6|80
1695882600000|2023-09-28 06:30:00|15240.4|15237.6|15255.9|15253.1|15255.9|15253.1|15240.4|15237.6|129
1695882900000|2023-09-28 06:35:00|15254.9|15252.1|15252.9|15250.1|15255.4|15252.6|15248.9|15246.1|88
1695883200000|2023-09-28 06:40:00|15253.4|15250.6|15256.9|15254.1|15258.9|15256.1|15251.9|15249.1|104
1695883500000|2023-09-28 06:45:00|15256.4|15253.6|15245.9|15243.1|15257.9|15255.1|15241.4|15238.6|104
1695883800000|2023-09-28 06:50:00|15245.4|15242.6|15244.9|15242.1|15247.4|15244.6|15240.9|15238.1|57
1695884100000|2023-09-28 06:55:00|15243.9|15241.1|15231.4|15228.6|15245.4|15242.6|15230.9|15228.1|318
1695884400000|2023-09-28 07:00:00|15232.4|15229.6|15237.2|15235.8|15248.2|15246.8|15216.7|15215.3|2527
1695884700000|2023-09-28 07:05:00|15237.7|15236.3|15227.4|15226|15245.2|15243.8|15212.9|15211.5|1115
1695885000000|2023-09-28 07:10:00|15227.9|15226.5|15230.9|15229.5|15232.9|15231.5|15213.9|15212.5|754
1695885300000|2023-09-28 07:15:00|15231.4|15230|15235.9|15234.5|15247.4|15246|15227.9|15226.5|769
1695885600000|2023-09-28 07:20:00|15235.4|15234|15247.4|15246|15256.9|15255.5|15235.4|15234|922
1695885900000|2023-09-28 07:25:00|15247.9|15246.5|15234.9|15233.5|15252.9|15251.5|15234.4|15233|638
1695886200000|2023-09-28 07:30:00|15234.4|15233|15232.9|15231.5|15241.4|15240|15224.9|15223.5|570
1695886500000|2023-09-28 07:35:00|15233.4|15232|15244.9|15243.5|15248.9|15247.5|15231.9|15230.5|420
1695886800000|2023-09-28 07:40:00|15245.4|15244|15235.5|15234.1|15255|15253.6|15235|15233.6|527
1695887100000|2023-09-28 07:45:00|15236|15234.6|15225.6|15224.2|15245.5|15244.1|15224.1|15222.7|470
1695887400000|2023-09-28 07:50:00|15225.1|15223.7|15211.1|15209.7|15226.1|15224.7|15210.1|15208.7|463
1695887700000|2023-09-28 07:55:00|15210.6|15209.2|15214.1|15212.7|15219.6|15218.2|15204.1|15202.7|690
1695888000000|2023-09-28 08:00:00|15214.6|15213.2|15188.6|15187.2|15219.6|15218.2|15187.6|15186.2|1034
1695888300000|2023-09-28 08:05:00|15189.1|15187.7|15190.1|15188.7|15195.6|15194.2|15173.6|15172.2|915
1695888600000|2023-09-28 08:10:00|15189.6|15188.2|15200.1|15198.7|15209.6|15208.2|15189.6|15188.2|598
1695888900000|2023-09-28 08:15:00|15200.6|15199.2|15189.1|15187.7|15205.1|15203.7|15182.6|15181.2|727
1695889200000|2023-09-28 08:20:00|15188.6|15187.2|15166.6|15165.2|15195.1|15193.7|15166.1|15164.7|743
1695889500000|2023-09-28 08:25:00|15166.1|15164.7|15159.6|15158.2|15169.6|15168.2|15157.6|15156.2|534
1695889800000|2023-09-28 08:30:00|15159.1|15157.7|15173.6|15172.2|15178.6|15177.2|15150.6|15149.2|781
1695890100000|2023-09-28 08:35:00|15173.1|15171.7|15184.6|15183.2|15186.1|15184.7|15162.6|15161.2|724
1695890400000|2023-09-28 08:40:00|15184.1|15182.7|15180.6|15179.2|15186.1|15184.7|15173.6|15172.2|360
1695890700000|2023-09-28 08:45:00|15181.1|15179.7|15187.6|15186.2|15191.6|15190.2|15173.1|15171.7|485
1695891000000|2023-09-28 08:50:00|15188.1|15186.7|15191.1|15189.7|15201.6|15200.2|15187.6|15186.2|551
1695891300000|2023-09-28 08:55:00|15191.6|15190.2|15182.1|15180.7|15197.6|15196.2|15176.1|15174.7|485
1695891600000|2023-09-28 09:00:00|15182.6|15181.2|15167.6|15166.2|15190.1|15188.7|15167.6|15166.2|340
1695891900000|2023-09-28 09:05:00|15168.1|15166.7|15155.6|15154.2|15171.6|15170.2|15149.1|15147.7|625
1695892200000|2023-09-28 09:10:00|15155.1|15153.7|15147.1|15145.7|15156.1|15154.7|15143.1|15141.7|721
1695892500000|2023-09-28 09:15:00|15146.6|15145.2|15140.6|15139.2|15152.1|15150.7|15139.6|15138.2|514
1695892800000|2023-09-28 09:20:00|15140.1|15138.7|15161.1|15159.7|15161.6|15160.2|15137.1|15135.7|543
1695893100000|2023-09-28 09:25:00|15160.6|15159.2|15152.1|15150.7|15167.6|15166.2|15144.1|15142.7|352
1695893400000|2023-09-28 09:30:00|15152.6|15151.2|15154.6|15153.2|15161.6|15160.2|15149.6|15148.2|378
1695893700000|2023-09-28 09:35:00|15154.1|15152.7|15165.1|15163.7|15168.1|15166.7|15153.1|15151.7|428
1695894000000|2023-09-28 09:40:00|15165.6|15164.2|15184.6|15183.2|15190.1|15188.7|15165.6|15164.2|643
1695894300000|2023-09-28 09:45:00|15184.1|15182.7|15186.6|15185.2|15187.6|15186.2|15178.1|15176.7|272
1695894600000|2023-09-28 09:50:00|15186.1|15184.7|15203.6|15202.2|15204.6|15203.2|15186.1|15184.7|507
1695894900000|2023-09-28 09:55:00|15204.1|15202.7|15225.1|15223.7|15229.1|15227.7|15202.6|15201.2|720
1695895200000|2023-09-28 10:00:00|15225.6|15224.2|15233.6|15232.2|15238.6|15237.2|15223.6|15222.2|543
1695895500000|2023-09-28 10:05:00|15234.6|15233.2|15235.6|15234.2|15236.1|15234.7|15227.6|15226.2|385
1695895800000|2023-09-28 10:10:00|15235.1|15233.7|15234.1|15232.7|15241.6|15240.2|15232.1|15230.7|392
1695896100000|2023-09-28 10:15:00|15233.6|15232.2|15223.6|15222.2|15239.1|15237.7|15219.6|15218.2|712
1695896400000|2023-09-28 10:20:00|15224.1|15222.7|15216.1|15214.7|15230.6|15229.2|15214.6|15213.2|511
1695896700000|2023-09-28 10:25:00|15215.6|15214.2|15219.1|15217.7|15220.6|15219.2|15203.6|15202.2|714
1695897000000|2023-09-28 10:30:00|15219.6|15218.2|15229.1|15227.7|15234.6|15233.2|15219.1|15217.7|459
1695897300000|2023-09-28 10:35:00|15229.6|15228.2|15234.6|15233.2|15238.1|15236.7|15228.6|15227.2|300
1695897600000|2023-09-28 10:40:00|15234.1|15232.7|15232.6|15231.2|15241.6|15240.2|15229.6|15228.2|370
1695897900000|2023-09-28 10:45:00|15232.1|15230.7|15226.1|15224.7|15233.6|15232.2|15223.6|15222.2|293
1695898200000|2023-09-28 10:50:00|15225.6|15224.2|15218.1|15216.7|15227.6|15226.2|15215.6|15214.2|292
1695898500000|2023-09-28 10:55:00|15217.6|15216.2|15231.6|15230.2|15234.6|15233.2|15211.6|15210.2|376
1695898800000|2023-09-28 11:00:00|15231.1|15229.7|15226.1|15224.7|15232.6|15231.2|15223.6|15222.2|454
1695899100000|2023-09-28 11:05:00|15226.6|15225.2|15212.1|15210.7|15229.6|15228.2|15209.6|15208.2|299
1695899400000|2023-09-28 11:10:00|15212.6|15211.2|15219.1|15217.7|15223.1|15221.7|15211.6|15210.2|257
1695899700000|2023-09-28 11:15:00|15218.6|15217.2|15223.6|15222.2|15227.1|15225.7|15217.1|15215.7|191
1695900000000|2023-09-28 11:20:00|15223.1|15221.7|15240.1|15238.7|15242.6|15241.2|15222.1|15220.7|283
1695900300000|2023-09-28 11:25:00|15239.6|15238.2|15229.6|15228.2|15245.6|15244.2|15228.6|15227.2|250
1695900600000|2023-09-28 11:30:00|15230.1|15228.7|15222.6|15221.2|15230.6|15229.2|15214.1|15212.7|342
1695900900000|2023-09-28 11:35:00|15223.1|15221.7|15212.1|15210.7|15231.1|15229.7|15209.1|15207.7|396
1695901200000|2023-09-28 11:40:00|15212.6|15211.2|15202.5|15201.1|15216.5|15215.1|15201|15199.6|377
1695901500000|2023-09-28 11:45:00|15203|15201.6|15205.5|15204.1|15215.5|15214.1|15202|15200.6|302
1695901800000|2023-09-28 11:50:00|15205|15203.6|15216|15214.6|15221.5|15220.1|15202|15200.6|237
1695902100000|2023-09-28 11:55:00|15215.5|15214.1|15222.5|15221.1|15228.5|15227.1|15215.5|15214.1|306
1695902400000|2023-09-28 12:00:00|15223|15221.6|15251|15249.6|15253|15251.6|15222.5|15221.1|464
1695902700000|2023-09-28 12:05:00|15251.5|15250.1|15252|15250.6|15261|15259.6|15249|15247.6|580
1695903000000|2023-09-28 12:10:00|15252.5|15251.1|15251|15249.6|15259|15257.6|15244|15242.6|435
1695903300000|2023-09-28 12:15:00|15250.5|15249.1|15263.5|15262.1|15265|15263.6|15244.5|15243.1|419
1695903600000|2023-09-28 12:20:00|15263|15261.6|15253.5|15252.1|15264.5|15263.1|15252.5|15251.1|239
1695903900000|2023-09-28 12:25:00|15253|15251.6|15253|15251.6|15254|15252.6|15248|15246.6|240
1695904200000|2023-09-28 12:30:00|15252.5|15251.1|15275.5|15274.1|15278|15276.6|15242|15240.6|1080
1695904500000|2023-09-28 12:35:00|15275|15273.6|15261|15259.6|15276.5|15275.1|15256.5|15255.1|496
1695904800000|2023-09-28 12:40:00|15260.5|15259.1|15250|15248.6|15267.5|15266.1|15249|15247.6|315
1695905100000|2023-09-28 12:45:00|15249.5|15248.1|15228|15226.6|15255.5|15254.1|15226.5|15225.1|860
1695905400000|2023-09-28 12:50:00|15227.5|15226.1|15232.5|15231.1|15241|15239.6|15215|15213.6|894
1695905700000|2023-09-28 12:55:00|15233|15231.6|15229|15227.6|15234.5|15233.1|15217.5|15216.1|574
1695906000000|2023-09-28 13:00:00|15228.5|15227.1|15245.5|15244.1|15248|15246.6|15227|15225.6|390
1695906300000|2023-09-28 13:05:00|15246.5|15245.1|15249|15247.6|15260|15258.6|15240.5|15239.1|395
1695906600000|2023-09-28 13:10:00|15248.5|15247.1|15249.5|15248.1|15253|15251.6|15241.5|15240.1|357
1695906900000|2023-09-28 13:15:00|15250.5|15249.1|15238|15236.6|15257.5|15256.1|15236.5|15235.1|373
1695907200000|2023-09-28 13:20:00|15238.5|15237.1|15233|15231.6|15239.5|15238.1|15229.5|15228.1|355
1695907500000|2023-09-28 13:25:00|15232.5|15231.1|15224|15222.6|15233.5|15232.1|15217.5|15216.1|310
1695907800000|2023-09-28 13:30:00|15224.5|15223.1|15245|15243.6|15246|15244.6|15219.5|15218.1|638
1695908100000|2023-09-28 13:35:00|15244.5|15243.1|15244.5|15243.1|15249|15247.6|15218.5|15217.1|646
1695908400000|2023-09-28 13:40:00|15245|15243.6|15215|15213.6|15250.5|15249.1|15211|15209.6|674
1695908700000|2023-09-28 13:45:00|15214.5|15213.1|15216|15214.6|15233|15231.6|15211|15209.6|582
1695909000000|2023-09-28 13:50:00|15215.5|15214.1|15245.5|15244.1|15247|15245.6|15214.5|15213.1|471
1695909300000|2023-09-28 13:55:00|15245|15243.6|15242|15240.6|15249|15247.6|15233|15231.6|293
1695909600000|2023-09-28 14:00:00|15242.5|15241.1|15256|15254.6|15257.5|15256.1|15241.5|15240.1|498
1695909900000|2023-09-28 14:05:00|15256.5|15255.1|15257.5|15256.1|15262|15260.6|15240|15238.6|468
1695910200000|2023-09-28 14:10:00|15257.7|15256.3|15261.2|15259.8|15263.7|15262.3|15252.7|15251.3|293
1695910500000|2023-09-28 14:15:00|15261.7|15260.3|15264.2|15262.8|15265.7|15264.3|15246.7|15245.3|590
1695910800000|2023-09-28 14:20:00|15264.7|15263.3|15265.7|15264.3|15278.7|15277.3|15256.2|15254.8|883
1695911100000|2023-09-28 14:25:00|15266.7|15265.3|15262.7|15261.3|15270.7|15269.3|15253.2|15251.8|629
1695911400000|2023-09-28 14:30:00|15263.2|15261.8|15250.2|15248.8|15264.2|15262.8|15241.7|15240.3|510
1695911700000|2023-09-28 14:35:00|15250.7|15249.3|15258.2|15256.8|15264.2|15262.8|15248.7|15247.3|602
1695912000000|2023-09-28 14:40:00|15258.7|15257.3|15272.7|15271.3|15273.7|15272.3|15245.7|15244.3|380
1695912300000|2023-09-28 14:45:00|15273.2|15271.8|15288.7|15287.3|15290.7|15289.3|15271.2|15269.8|945
1695912600000|2023-09-28 14:50:00|15288.2|15286.8|15288.7|15287.3|15290.7|15289.3|15279.7|15278.3|501
1695912900000|2023-09-28 14:55:00|15289.2|15287.8|15294.2|15292.8|15296.7|15295.3|15285.7|15284.3|492
1695913200000|2023-09-28 15:00:00|15293.7|15292.3|15295.2|15293.8|15301.7|15300.3|15287.7|15286.3|1001
1695913500000|2023-09-28 15:05:00|15295.7|15294.3|15309.2|15307.8|15313.7|15312.3|15290.7|15289.3|618
1695913800000|2023-09-28 15:10:00|15309.7|15308.3|15305.2|15303.8|15312.7|15311.3|15299.7|15298.3|547
1695914100000|2023-09-28 15:15:00|15304.7|15303.3|15304.7|15303.3|15307.7|15306.3|15298.7|15297.3|506
1695914400000|2023-09-28 15:20:00|15304.2|15302.8|15313.2|15311.8|15313.2|15311.8|15300.7|15299.3|458
1695914700000|2023-09-28 15:25:00|15312.7|15311.3|15312.7|15311.3|15317.7|15316.3|15310.7|15309.3|1191
1695915000000|2023-09-28 15:30:00|15313.4|15310.6|15324.4|15321.6|15328.4|15325.6|15311.9|15309.1|2087
1695915300000|2023-09-28 15:35:00|15323.9|15321.1|15332.4|15329.6|15336.4|15333.6|15323.4|15320.6|1074
1695915600000|2023-09-28 15:40:00|15331.9|15329.1|15352.4|15349.6|15354.4|15351.6|15330.4|15327.6|937
1695915900000|2023-09-28 15:45:00|15351.9|15349.1|15355.4|15352.6|15361.4|15358.6|15350.4|15347.6|513
1695916200000|2023-09-28 15:50:00|15355.9|15353.1|15361.4|15358.6|15362.4|15359.6|15352.9|15350.1|383
1695916500000|2023-09-28 15:55:00|15362.4|15359.6|15356.9|15354.1|15363.4|15360.6|15352.4|15349.6|455
1695916800000|2023-09-28 16:00:00|15357.4|15354.6|15346.4|15343.6|15358.4|15355.6|15342.4|15339.6|407
1695917100000|2023-09-28 16:05:00|15345.9|15343.1|15345.4|15342.6|15349.4|15346.6|15343.4|15340.6|185
1695917400000|2023-09-28 16:10:00|15345.9|15343.1|15346.9|15344.1|15348.4|15345.6|15341.9|15339.1|278
1695917700000|2023-09-28 16:15:00|15346.4|15343.6|15351.4|15348.6|15353.4|15350.6|15345.4|15342.6|204
1695918000000|2023-09-28 16:20:00|15350.9|15348.1|15352.4|15349.6|15354.9|15352.1|15348.4|15345.6|126
1695918300000|2023-09-28 16:25:00|15352.9|15350.1|15367.9|15365.1|15370.4|15367.6|15352.4|15349.6|278
1695918600000|2023-09-28 16:30:00|15368.4|15365.6|15362.9|15360.1|15371.4|15368.6|15357.4|15354.6|262
1695918900000|2023-09-28 16:35:00|15363.4|15360.6|15359.9|15357.1|15363.4|15360.6|15359.4|15356.6|143
1695919200000|2023-09-28 16:40:00|15360.4|15357.6|15362.9|15360.1|15366.4|15363.6|15359.4|15356.6|170
1695919500000|2023-09-28 16:45:00|15363.4|15360.6|15347.4|15344.6|15363.4|15360.6|15347.4|15344.6|198
1695919800000|2023-09-28 16:50:00|15347.9|15345.1|15330.9|15328.1|15352.9|15350.1|15330.9|15328.1|378
1695920100000|2023-09-28 16:55:00|15331.4|15328.6|15337.4|15334.6|15340.4|15337.6|15331.4|15328.6|219
1695920400000|2023-09-28 17:00:00|15337.9|15335.1|15329.4|15326.6|15341.4|15338.6|15328.9|15326.1|234
1695920700000|2023-09-28 17:05:00|15328.9|15326.1|15336.4|15333.6|15337.4|15334.6|15318.4|15315.6|222
1695921000000|2023-09-28 17:10:00|15335.4|15332.6|15334.9|15332.1|15339.4|15336.6|15330.4|15327.6|74
1695921300000|2023-09-28 17:15:00|15334.4|15331.6|15329.9|15327.1|15335.4|15332.6|15328.9|15326.1|94
1695921600000|2023-09-28 17:20:00|15329.4|15326.6|15337.4|15334.6|15340.4|15337.6|15328.4|15325.6|88
1695921900000|2023-09-28 17:25:00|15336.4|15333.6|15327.4|15324.6|15336.4|15333.6|15324.4|15321.6|256
1695922200000|2023-09-28 17:30:00|15326.9|15324.1|15315.9|15313.1|15328.4|15325.6|15315.4|15312.6|227
1695922500000|2023-09-28 17:35:00|15315.4|15312.6|15320.4|15317.6|15324.4|15321.6|15314.4|15311.6|138
1695922800000|2023-09-28 17:40:00|15319.9|15317.1|15313.9|15311.1|15321.4|15318.6|15311.4|15308.6|131
1695923100000|2023-09-28 17:45:00|15314.4|15311.6|15327.4|15324.6|15330.4|15327.6|15312.4|15309.6|148
1695923400000|2023-09-28 17:50:00|15327.9|15325.1|15322.9|15320.1|15331.4|15328.6|15318.4|15315.6|147
1695923700000|2023-09-28 17:55:00|15322.4|15319.6|15323.4|15320.6|15324.4|15321.6|15318.9|15316.1|45
1695924000000|2023-09-28 18:00:00|15323.9|15321.1|15318.4|15315.6|15324.4|15321.6|15318.4|15315.6|72
1695924300000|2023-09-28 18:05:00|15318.9|15316.1|15327.9|15325.1|15328.9|15326.1|15316.4|15313.6|91
1695924600000|2023-09-28 18:10:00|15328.4|15325.6|15335.9|15333.1|15336.4|15333.6|15323.9|15321.1|125
1695924900000|2023-09-28 18:15:00|15335.4|15332.6|15340.4|15337.6|15344.9|15342.1|15335.4|15332.6|151
1695925200000|2023-09-28 18:20:00|15339.9|15337.1|15334.4|15331.6|15342.9|15340.1|15334.4|15331.6|57
1695925500000|2023-09-28 18:25:00|15333.9|15331.1|15338.9|15336.1|15341.9|15339.1|15333.4|15330.6|78
1695925800000|2023-09-28 18:30:00|15339.4|15336.6|15323.4|15320.6|15340.4|15337.6|15323.4|15320.6|111
1695926100000|2023-09-28 18:35:00|15322.4|15319.6|15323.4|15320.6|15324.9|15322.1|15311.4|15308.6|198
1695926400000|2023-09-28 18:40:00|15322.9|15320.1|15325.9|15323.1|15331.4|15328.6|15318.4|15315.6|74
1695926700000|2023-09-28 18:45:00|15325.4|15322.6|15320.4|15317.6|15328.4|15325.6|15316.4|15313.6|95
1695927000000|2023-09-28 18:50:00|15320.9|15318.1|15323.4|15320.6|15326.4|15323.6|15317.4|15314.6|81
1695927300000|2023-09-28 18:55:00|15323.9|15321.1|15331.4|15328.6|15331.4|15328.6|15318.9|15316.1|54
1695927600000|2023-09-28 19:00:00|15330.9|15328.1|15337.9|15335.1|15338.9|15336.1|15329.4|15326.6|84
1695927900000|2023-09-28 19:05:00|15338.4|15335.6|15336.9|15334.1|15341.4|15338.6|15333.4|15330.6|87
1695928200000|2023-09-28 19:10:00|15337.4|15334.6|15343.4|15340.6|15343.4|15340.6|15335.9|15333.1|97
1695928500000|2023-09-28 19:15:00|15342.9|15340.1|15347.9|15345.1|15351.9|15349.1|15341.9|15339.1|169
1695928800000|2023-09-28 19:20:00|15347.4|15344.6|15354.4|15351.6|15354.9|15352.1|15346.9|15344.1|122
1695929100000|2023-09-28 19:25:00|15354.9|15352.1|15353.9|15351.1|15359.4|15356.6|15353.4|15350.6|116
1695929400000|2023-09-28 19:30:00|15354.4|15351.6|15340.4|15337.6|15357.4|15354.6|15340.4|15337.6|127
1695929700000|2023-09-28 19:35:00|15340.9|15338.1|15325.4|15322.6|15340.9|15338.1|15324.4|15321.6|140
1695930000000|2023-09-28 19:40:00|15325.9|15323.1|15334.4|15331.6|15334.4|15331.6|15324.4|15321.6|119
1695930300000|2023-09-28 19:45:00|15333.9|15331.1|15325.4|15322.6|15336.4|15333.6|15322.4|15319.6|145
1695930600000|2023-09-28 19:50:00|15326.9|15324.1|15328.4|15325.6|15332.9|15330.1|15322.4|15319.6|380
1695930900000|2023-09-28 19:55:00|15327.9|15325.1|15341.4|15338.6|15342.9|15340.1|15326.4|15323.6|466
1695931200000|2023-09-28 20:00:00|15347.5|15340.5|15332.9|15325.9|15348.3|15341.3|15332|15325|9
1695931500000|2023-09-28 20:05:00|15333.8|15326.8|15340|15333|15340|15333|15333.8|15326.8|0
1695931800000|2023-09-28 20:10:00|15339.1|15332.1|15343.6|15336.6|15345.4|15338.4|15338.2|15331.2|0
1695932100000|2023-09-28 20:15:00|15342.8|15335.8|15350.9|15343.9|15351.8|15344.8|15341|15334|0
1695932400000|2023-09-28 20:20:00|15350|15343|15350.7|15343.7|15352.5|15345.5|15347.3|15340.3|0
1695932700000|2023-09-28 20:25:00|15350.2|15343.2|15351.5|15344.5|15352.5|15345.5|15349.8|15342.8|0
1695933000000|2023-09-28 20:30:00|15351.6|15344.6|15351.4|15344.4|15351.6|15344.6|15348.9|15341.9|0
1695933300000|2023-09-28 20:35:00|15352.3|15345.3|15353.8|15346.8|15355|15348|15350.6|15343.6|0
1695933600000|2023-09-28 20:40:00|15353.3|15346.3|15355.4|15348.4|15356.3|15349.3|15352.9|15345.9|0
1695933900000|2023-09-28 20:45:00|15354.5|15347.5|15363.4|15356.4|15364.3|15357.3|15354.5|15347.5|0
1695934200000|2023-09-28 20:50:00|15362.5|15355.5|15361.3|15354.3|15363.4|15356.4|15358.7|15351.7|0
1695934500000|2023-09-28 20:55:00|15361.1|15354.1|15357.3|15350.3|15361.2|15354.2|15356.4|15349.4|0
1695934800000|2023-09-28 21:00:00|15357.4|15350.4|15357.2|15350.2|15357.6|15350.6|15356.9|15349.9|0
1695935100000|2023-09-28 21:05:00|15356.4|15349.4|15353|15346|15356.4|15349.4|15352.5|15345.5|0
1695935400000|2023-09-28 21:10:00|15352.5|15345.5|15350.9|15343.9|15352.5|15345.5|15348.9|15341.9|0
1695935700000|2023-09-28 21:15:00|15351.3|15344.3|15350.6|15343.6|15351.4|15344.4|15349.6|15342.6|0
1695936000000|2023-09-28 21:20:00|15350.9|15343.9|15351.4|15344.4|15351.4|15344.4|15349.6|15342.6|0
1695936300000|2023-09-28 21:25:00|15351.6|15344.6|15354|15347|15354|15347|15351.4|15344.4|0
1695936600000|2023-09-28 21:30:00|15353.1|15346.1|15352|15345|15353.1|15346.1|15351.9|15344.9|0
1695936900000|2023-09-28 21:35:00|15352.1|15345.1|15353.5|15346.5|15353.5|15346.5|15352.1|15345.1|0
1695937200000|2023-09-28 21:40:00|15353.6|15346.6|15353.6|15346.6|15353.9|15346.9|15352.9|15345.9|0
1695937500000|2023-09-28 21:45:00|15353.5|15346.5|15353.4|15346.4|15353.9|15346.9|15352.9|15345.9|0
1695937800000|2023-09-28 21:50:00|15353.2|15346.2|15354|15347|15354.1|15347.1|15353.1|15346.1|0
1695938100000|2023-09-28 21:55:00|15355|15348|15355.1|15348.1|15356.3|15349.3|15355|15348|0
1695938400000|2023-09-28 22:00:00|15358.2|15351.2|15369.7|15362.7|15369.7|15362.7|15356.4|15349.4|0
1695938700000|2023-09-28 22:05:00|15369.4|15362.4|15371.5|15364.5|15371.8|15364.8|15367.5|15360.5|0
1695939000000|2023-09-28 22:10:00|15372.4|15365.4|15372.3|15365.3|15374.2|15367.2|15370.6|15363.6|0
1695939300000|2023-09-28 22:15:00|15371.8|15364.8|15367.7|15360.7|15371.8|15364.8|15365.9|15358.9|0
1695939600000|2023-09-28 22:20:00|15367.5|15360.5|15366.6|15359.6|15369.3|15362.3|15364.8|15357.8|0
1695939900000|2023-09-28 22:25:00|15367.5|15360.5|15365.6|15358.6|15367.5|15360.5|15364.7|15357.7|0
1695940200000|2023-09-28 22:30:00|15365.1|15358.1|15358.4|15351.4|15365.6|15358.6|15358.4|15351.4|0
1695940500000|2023-09-28 22:35:00|15359.3|15352.3|15357.8|15350.8|15362|15355|15357.8|15350.8|0
1695940800000|2023-09-28 22:40:00|15356.9|15349.9|15355.7|15348.7|15357.8|15350.8|15354.8|15347.8|0
1695941100000|2023-09-28 22:45:00|15354.8|15347.8|15355.7|15348.7|15355.7|15348.7|15353.9|15346.9|0
1695941400000|2023-09-28 22:50:00|15354.5|15347.5|15350.1|15343.1|15354.9|15347.9|15349.5|15342.5|0
1695941700000|2023-09-28 22:55:00|15351|15344|15350.2|15343.2|15351.9|15344.9|15349.3|15342.3|0
1695942000000|2023-09-28 23:00:00|15351.1|15344.1|15347|15340|15351.1|15344.1|15345.7|15338.7|0
1695942300000|2023-09-28 23:05:00|15346.1|15339.1|15346.1|15339.1|15347|15340|15344.4|15337.4|0
1695942600000|2023-09-28 23:10:00|15347|15340|15347.4|15340.4|15348.2|15341.2|15346.1|15339.1|0
1695942900000|2023-09-28 23:15:00|15347.8|15340.8|15345.4|15338.4|15347.8|15340.8|15344.5|15337.5|0
1695943200000|2023-09-28 23:20:00|15345.5|15338.5|15344.1|15337.1|15346.5|15339.5|15343.9|15336.9|0
1695943500000|2023-09-28 23:25:00|15344.2|15337.2|15344.5|15337.5|15346.2|15339.2|15343.6|15336.6|0
1695943800000|2023-09-28 23:30:00|15345.4|15338.4|15332.1|15325.1|15345.5|15338.5|15329.7|15322.7|0
1695944100000|2023-09-28 23:35:00|15332.5|15325.5|15332.2|15325.2|15334.4|15327.4|15330.7|15323.7|0
1695944400000|2023-09-28 23:40:00|15333.1|15326.1|15331.7|15324.7|15333.4|15326.4|15330.7|15323.7|0
1695944700000|2023-09-28 23:45:00|15332.6|15325.6|15331.7|15324.7|15332.6|15325.6|15330.8|15323.8|0
1695945000000|2023-09-28 23:50:00|15332.6|15325.6|15331.4|15324.4|15333.7|15326.7|15330.8|15323.8|0
1695945300000|2023-09-28 23:55:00|15330.5|15323.5|15331.7|15324.7|15333.9|15326.9|15329.6|15322.6|0
1695945600000|2023-09-29 00:00:00|15332.6|15325.6|15327.7|15320.7|15334.5|15327.5|15327.7|15320.7|0
1695945900000|2023-09-29 00:05:00|15328.6|15321.6|15323.2|15316.2|15330.4|15323.4|15321.4|15314.4|0
1695946200000|2023-09-29 00:10:00|15324.1|15317.1|15325.9|15318.9|15327.7|15320.7|15324.1|15317.1|0
1695946500000|2023-09-29 00:15:00|15327.9|15320.9|15328.5|15323.5|15332|15327|15325|15320|57
1695946800000|2023-09-29 00:20:00|15329|15324|15317.5|15312.5|15329|15324|15313.5|15308.5|181
1695947100000|2023-09-29 00:25:00|15318|15313|15318|15313|15322|15317|15314|15309|27
1695947400000|2023-09-29 00:30:00|15318.5|15313.5|15315|15310|15318.5|15313.5|15312.5|15307.5|31
1695947700000|2023-09-29 00:35:00|15314.5|15309.5|15312|15307|15317.5|15312.5|15311|15306|26
1695948000000|2023-09-29 00:40:00|15311.5|15306.5|15308|15303|15313|15308|15306.5|15301.5|37
1695948300000|2023-09-29 00:45:00|15308.5|15303.5|15305.5|15300.5|15309|15304|15305|15300|9
1695948600000|2023-09-29 00:50:00|15306|15301|15299|15294|15306|15301|15297.5|15292.5|26
1695948900000|2023-09-29 00:55:00|15298.5|15293.5|15298|15293|15300.5|15295.5|15296.5|15291.5|11
1695949200000|2023-09-29 01:00:00|15298.5|15293.5|15301|15296|15301.5|15296.5|15297.5|15292.5|23
1695949500000|2023-09-29 01:05:00|15301.5|15296.5|15303|15298|15304|15299|15300|15295|10
1695949800000|2023-09-29 01:10:00|15304|15299|15299.5|15294.5|15304|15299|15295.5|15290.5|34
1695950100000|2023-09-29 01:15:00|15300|15295|15305.5|15300.5|15308|15303|15298|15293|22
1695950400000|2023-09-29 01:20:00|15306|15301|15301|15296|15308|15303|15297|15292|20
1695950700000|2023-09-29 01:25:00|15300.5|15295.5|15298|15293|15301.5|15296.5|15297.5|15292.5|14
1695951000000|2023-09-29 01:30:00|15298.5|15293.5|15304|15299|15308|15303|15297|15292|45
1695951300000|2023-09-29 01:35:00|15304.5|15299.5|15302|15297|15308|15303|15300|15295|46
1695951600000|2023-09-29 01:40:00|15302.5|15297.5|15301.5|15296.5|15312|15307|15298|15293|40
1695951900000|2023-09-29 01:45:00|15302|15297|15310|15305|15312|15307|15300|15295|11
1695952200000|2023-09-29 01:50:00|15310.5|15305.5|15307|15302|15312|15307|15305|15300|35
1695952500000|2023-09-29 01:55:00|15306.5|15301.5|15306|15301|15310|15305|15305.5|15300.5|4
1695952800000|2023-09-29 02:00:00|15306.5|15301.5|15313|15308|15315|15310|15306|15301|11
1695953100000|2023-09-29 02:05:00|15313.5|15308.5|15312|15307|15314|15309|15310.5|15305.5|10
1695953400000|2023-09-29 02:10:00|15312.5|15307.5|15312|15307|15315|15310|15311|15306|10
1695953700000|2023-09-29 02:15:00|15311.5|15306.5|15316|15311|15316.5|15311.5|15309|15304|11
1695954000000|2023-09-29 02:20:00|15315.5|15310.5|15320|15315|15320.5|15315.5|15314|15309|18
1695954300000|2023-09-29 02:25:00|15319.5|15314.5|15319|15314|15320.5|15315.5|15317|15312|7
1695954600000|2023-09-29 02:30:00|15319.5|15314.5|15318|15313|15319.5|15314.5|15314|15309|10
1695954900000|2023-09-29 02:35:00|15318.5|15313.5|15338|15333|15340.5|15335.5|15316|15311|208
1695955200000|2023-09-29 02:40:00|15338.5|15333.5|15353|15348|15356|15351|15338|15333|157
1695955500000|2023-09-29 02:45:00|15352.5|15347.5|15348|15343|15352.5|15347.5|15345.5|15340.5|39
1695955800000|2023-09-29 02:50:00|15348.5|15343.5|15349|15344|15351.5|15346.5|15346|15341|20
1695956100000|2023-09-29 02:55:00|15348.5|15343.5|15350|15345|15353|15348|15346|15341|21
1695956400000|2023-09-29 03:00:00|15349.5|15344.5|15352|15347|15352.5|15347.5|15348.5|15343.5|7
1695956700000|2023-09-29 03:05:00|15351.5|15346.5|15351.5|15346.5|15355.5|15350.5|15350|15345|11
1695957000000|2023-09-29 03:10:00|15352|15347|15347|15342|15352|15347|15347|15342|19
1695957300000|2023-09-29 03:15:00|15347.5|15342.5|15349|15344|15351|15346|15346.5|15341.5|3
1695957600000|2023-09-29 03:20:00|15348.5|15343.5|15351|15346|15354|15349|15347|15342|10
1695957900000|2023-09-29 03:25:00|15351.5|15346.5|15349|15344|15351.5|15346.5|15348|15343|9
1695958200000|2023-09-29 03:30:00|15348.5|15343.5|15356|15351|15356.5|15351.5|15348|15343|6
1695958500000|2023-09-29 03:35:00|15355.5|15350.5|15360|15355|15362|15357|15355|15350|42
1695958800000|2023-09-29 03:40:00|15359.5|15354.5|15355.5|15350.5|15362|15357|15355|15350|5
1695959100000|2023-09-29 03:45:00|15356|15351|15359|15354|15359.5|15354.5|15353.5|15348.5|21
1695959400000|2023-09-29 03:50:00|15359.5|15354.5|15357.5|15352.5|15361|15356|15356|15351|19
1695959700000|2023-09-29 03:55:00|15357|15352|15359.5|15354.5|15359.5|15354.5|15356.5|15351.5|19
1695960000000|2023-09-29 04:00:00|15359|15354|15357|15352|15362|15357|15356|15351|22
1695960300000|2023-09-29 04:05:00|15356.5|15351.5|15361|15356|15362|15357|15356|15351|13
1695960600000|2023-09-29 04:10:00|15361.5|15356.5|15361.5|15356.5|15362.5|15357.5|15359.5|15354.5|18
1695960900000|2023-09-29 04:15:00|15362|15357|15360|15355|15362.5|15357.5|15358|15353|10
1695961200000|2023-09-29 04:20:00|15360.5|15355.5|15357|15352|15360.5|15355.5|15355|15350|15
1695961500000|2023-09-29 04:25:00|15356.5|15351.5|15355|15350|15358|15353|15354.5|15349.5|11
1695961800000|2023-09-29 04:30:00|15354.5|15349.5|15359|15354|15359|15354|15354.5|15349.5|8
1695962100000|2023-09-29 04:35:00|15358.5|15353.5|15359|15354|15361|15356|15357|15352|18
1695962400000|2023-09-29 04:40:00|15358.5|15353.5|15356|15351|15360|15355|15356|15351|6
1695962700000|2023-09-29 04:45:00|15355.5|15350.5|15349|15344|15356|15351|15347|15342|10
1695963000000|2023-09-29 04:50:00|15348.5|15343.5|15347|15342|15350|15345|15346.5|15341.5|6
1695963300000|2023-09-29 04:55:00|15346.5|15341.5|15339|15334|15348|15343|15339|15334|35
1695963600000|2023-09-29 05:00:00|15339.5|15334.5|15349|15344|15349|15344|15339.5|15334.5|20
1695963900000|2023-09-29 05:05:00|15348.5|15343.5|15344|15339|15352|15347|15343|15338|22
1695964200000|2023-09-29 05:10:00|15343.5|15338.5|15351|15346|15354.5|15349.5|15343|15338|28
1695964500000|2023-09-29 05:15:00|15350|15345|15348.5|15343.5|15350.5|15345.5|15342.5|15337.5|17
1695964800000|2023-09-29 05:20:00|15348|15343|15343|15338|15352|15347|15343|15338|11
1695965100000|2023-09-29 05:25:00|15343.5|15338.5|15335|15330|15344|15339|15334|15329|23
1695965400000|2023-09-29 05:30:00|15335.5|15330.5|15334.5|15329.5|15338|15333|15334|15329|36
1695965700000|2023-09-29 05:35:00|15335.5|15330.5|15334.5|15329.5|15336|15331|15332.5|15327.5|14
1695966000000|2023-09-29 05:40:00|15335|15330|15337|15332|15342.5|15337.5|15332.5|15327.5|38
1695966300000|2023-09-29 05:45:00|15337.5|15332.5|15354|15349|15354|15349|15337|15332|41
1695966600000|2023-09-29 05:50:00|15352|15347|15361.5|15356.5|15363.5|15358.5|15350|15345|93
1695966900000|2023-09-29 05:55:00|15361|15356|15355.5|15350.5|15361|15356|15351|15346|64
1695967200000|2023-09-29 06:00:00|15354.4|15351.6|15367.9|15365.1|15374.4|15371.6|15345.9|15343.1|331
1695967500000|2023-09-29 06:05:00|15367.4|15364.6|15370.9|15368.1|15376.4|15373.6|15367.4|15364.6|160
1695967800000|2023-09-29 06:10:00|15371.4|15368.6|15379.4|15376.6|15383.9|15381.1|15370.9|15368.1|147
1695968100000|2023-09-29 06:15:00|15379.9|15377.1|15378.9|15376.1|15387.4|15384.6|15374.4|15371.6|141
1695968400000|2023-09-29 06:20:00|15379.4|15376.6|15381.4|15378.6|15387.4|15384.6|15376.9|15374.1|195
1695968700000|2023-09-29 06:25:00|15381.9|15379.1|15380.4|15377.6|15386.9|15384.1|15379.4|15376.6|125
1695969000000|2023-09-29 06:30:00|15381.4|15378.6|15370.4|15367.6|15385.9|15383.1|15367.4|15364.6|428
1695969300000|2023-09-29 06:35:00|15369.9|15367.1|15379.4|15376.6|15379.4|15376.6|15369.4|15366.6|269
1695969600000|2023-09-29 06:40:00|15378.9|15376.1|15380.4|15377.6|15382.4|15379.6|15371.4|15368.6|280
1695969900000|2023-09-29 06:45:00|15393.4|15390.6|15389.4|15386.6|15393.9|15391.1|15383.4|15380.6|481
1695970200000|2023-09-29 06:50:00|15388.9|15386.1|15387.9|15385.1|15394.9|15392.1|15386.4|15383.6|270
1695970500000|2023-09-29 06:55:00|15388.4|15385.6|15399.9|15397.1|15403.9|15401.1|15386.4|15383.6|339
1695970800000|2023-09-29 07:00:00|15400.4|15397.6|15400.2|15398.8|15408.2|15406.8|15380.7|15379.3|1889
1695971100000|2023-09-29 07:05:00|15400.7|15399.3|15388.2|15386.8|15409.7|15408.3|15385.7|15384.3|1095
1695971400000|2023-09-29 07:10:00|15388.7|15387.3|15402.2|15400.8|15403.7|15402.3|15380.7|15379.3|698
1695971700000|2023-09-29 07:15:00|15402.7|15401.3|15420.7|15419.3|15427.2|15425.8|15400.7|15399.3|1241
1695972000000|2023-09-29 07:20:00|15422.7|15421.3|15430.2|15428.8|15434.7|15433.3|15419.7|15418.3|1129
1695972300000|2023-09-29 07:25:00|15430.7|15429.3|15404.2|15402.8|15434.7|15433.3|15403.7|15402.3|1197
1695972600000|2023-09-29 07:30:00|15404.7|15403.3|15438.2|15436.8|15440.2|15438.8|15403.7|15402.3|1241
1695972900000|2023-09-29 07:35:00|15437.7|15436.3|15422.2|15420.8|15445.2|15443.8|15421.7|15420.3|1132
1695973200000|2023-09-29 07:40:00|15422.5|15421.1|15407.5|15406.1|15434|15432.6|15404|15402.6|841
1695973500000|2023-09-29 07:45:00|15407|15405.6|15408|15406.6|15411.5|15410.1|15392|15390.6|878
1695973800000|2023-09-29 07:50:00|15407.5|15406.1|15403.5|15402.1|15408|15406.6|15388|15386.6|757
1695974100000|2023-09-29 07:55:00|15403|15401.6|15424|15422.6|15425|15423.6|15398|15396.6|677
1695974400000|2023-09-29 08:00:00|15424.5|15423.1|15425|15423.6|15428.5|15427.1|15417|15415.6|503
1695974700000|2023-09-29 08:05:00|15426.5|15425.1|15424|15422.6|15439.5|15438.1|15413|15411.6|567
1695975000000|2023-09-29 08:10:00|15424.5|15423.1|15435|15433.6|15436|15434.6|15415|15413.6|508
1695975300000|2023-09-29 08:15:00|15435.5|15434.1|15429.5|15428.1|15437|15435.6|15423|15421.6|330
1695975600000|2023-09-29 08:20:00|15430|15428.6|15444|15442.6|15451.5|15450.1|15427.5|15426.1|749
1695975900000|2023-09-29 08:25:00|15444.5|15443.1|15441|15439.6|15445|15443.6|15428.5|15427.1|490
1695976200000|2023-09-29 08:30:00|15441.5|15440.1|15438.5|15437.1|15452|15450.6|15435|15433.6|461
1695976500000|2023-09-29 08:35:00|15439|15437.6|15442.5|15441.1|15448.5|15447.1|15429.5|15428.1|365
1695976800000|2023-09-29 08:40:00|15443|15441.6|15443|15441.6|15450|15448.6|15439.5|15438.1|449
1695977100000|2023-09-29 08:45:00|15442.5|15441.1|15433.5|15432.1|15447|15445.6|15429.5|15428.1|407
1695977400000|2023-09-29 08:50:00|15434|15432.6|15427|15425.6|15436.5|15435.1|15418.5|15417.1|494
1695977700000|2023-09-29 08:55:00|15427.5|15426.1|15418|15416.6|15429.5|15428.1|15414|15412.6|432
1695978000000|2023-09-29 09:00:00|15420.5|15419.1|15429.5|15428.1|15434|15432.6|15417.5|15416.1|595
1695978300000|2023-09-29 09:05:00|15430|15428.6|15452.5|15451.1|15456|15454.6|15430|15428.6|529
1695978600000|2023-09-29 09:10:00|15453|15451.6|15455|15453.6|15465|15463.6|15453|15451.6|696
1695978900000|2023-09-29 09:15:00|15455.5|15454.1|15458|15456.6|15464.5|15463.1|15454|15452.6|505
1695979200000|2023-09-29 09:20:00|15458.5|15457.1|15458.5|15457.1|15461|15459.6|15449|15447.6|385
1695979500000|2023-09-29 09:25:00|15458|15456.6|15450|15448.6|15464|15462.6|15450|15448.6|377
1695979800000|2023-09-29 09:30:00|15450.5|15449.1|15445.5|15444.1|15452.5|15451.1|15441|15439.6|399
1695980100000|2023-09-29 09:35:00|15446|15444.6|15443|15441.6|15455|15453.6|15440.5|15439.1|228
1695980400000|2023-09-29 09:40:00|15442.5|15441.1|15448|15446.6|15452|15450.6|15438|15436.6|338
1695980700000|2023-09-29 09:45:00|15447|15445.6|15444.5|15443.1|15451.5|15450.1|15440|15438.6|221
1695981000000|2023-09-29 09:50:00|15445|15443.6|15456.5|15455.1|15459|15457.6|15444.5|15443.1|353
1695981300000|2023-09-29 09:55:00|15457|15455.6|15458|15456.6|15460|15458.6|15452|15450.6|394
1695981600000|2023-09-29 10:00:00|15457.5|15456.1|15449.5|15448.1|15461|15459.6|15447|15445.6|362
1695981900000|2023-09-29 10:05:00|15450|15448.6|15454|15452.6|15454|15452.6|15444.5|15443.1|344
1695982200000|2023-09-29 10:10:00|15453.5|15452.1|15468.5|15467.1|15471|15469.6|15450|15448.6|395
1695982500000|2023-09-29 10:15:00|15469|15467.6|15467|15465.6|15477|15475.6|15466|15464.6|417
1695982800000|2023-09-29 10:20:00|15467.5|15466.1|15474.5|15473.1|15476.5|15475.1|15466.5|15465.1|236
1695983100000|2023-09-29 10:25:00|15475|15473.6|15474.5|15473.1|15482|15480.6|15471|15469.6|356
1695983400000|2023-09-29 10:30:00|15475|15473.6|15464|15462.6|15478|15476.6|15463|15461.6|265
1695983700000|2023-09-29 10:35:00|15464.5|15463.1|15463|15461.6|15468|15466.6|15462|15460.6|184
1695984000000|2023-09-29 10:40:00|15462.5|15461.1|15478|15476.6|15478|15476.6|15462.5|15461.1|177
1695984300000|2023-09-29 10:45:00|15477.5|15476.1|15487|15485.6|15487|15485.6|15475.5|15474.1|392
1695984600000|2023-09-29 10:50:00|15487.5|15486.1|15482.5|15481.1|15488|15486.6|15480|15478.6|458
1695984900000|2023-09-29 10:55:00|15482|15480.6|15473.5|15472.1|15486.5|15485.1|15473|15471.6|280
1695985200000|2023-09-29 11:00:00|15473|15471.6|15482|15480.6|15483.5|15482.1|15473|15471.6|722
1695985500000|2023-09-29 11:05:00|15481.5|15480.1|15482|15480.6|15486|15484.6|15478|15476.6|307
1695985800000|2023-09-29 11:10:00|15481.5|15480.1|15478|15476.6|15486.5|15485.1|15471|15469.6|278
1695986100000|2023-09-29 11:15:00|15479.5|15478.1|15485|15483.6|15486|15484.6|15473.5|15472.1|204
1695986400000|2023-09-29 11:20:00|15485.5|15484.1|15492|15490.6|15492|15490.6|15483.5|15482.1|230
1695986700000|2023-09-29 11:25:00|15491.5|15490.1|15480|15478.6|15492|15490.6|15479|15477.6|208
1695987000000|2023-09-29 11:30:00|15480.5|15479.1|15467|15465.6|15481|15479.6|15467|15465.6|420
1695987300000|2023-09-29 11:35:00|15466|15464.6|15460|15458.6|15466.5|15465.1|15452|15450.6|525
1695987600000|2023-09-29 11:40:00|15460.1|15458.7|15465.6|15464.2|15473.1|15471.7|15458.1|15456.7|343
1695987900000|2023-09-29 11:45:00|15466.1|15464.7|15479.1|15477.7|15482.6|15481.2|15464.1|15462.7|243
1695988200000|2023-09-29 11:50:00|15478.6|15477.2|15466.1|15464.7|15479.1|15477.7|15460.6|15459.2|141
1695988500000|2023-09-29 11:55:00|15465.6|15464.2|15464.1|15462.7|15466.1|15464.7|15460.6|15459.2|135
1695988800000|2023-09-29 12:00:00|15463.1|15461.7|15464.1|15462.7|15467.1|15465.7|15453.1|15451.7|259
1695989100000|2023-09-29 12:05:00|15463.6|15462.2|15470.1|15468.7|15474.1|15472.7|15461.1|15459.7|186
1695989400000|2023-09-29 12:10:00|15470.6|15469.2|15486.1|15484.7|15486.6|15485.2|15470.6|15469.2|237
1695989700000|2023-09-29 12:15:00|15485.6|15484.2|15481.6|15480.2|15488.1|15486.7|15479.6|15478.2|181
1695990000000|2023-09-29 12:20:00|15481.1|15479.7|15478.6|15477.2|15488.1|15486.7|15472.1|15470.7|266
1695990300000|2023-09-29 12:25:00|15478.1|15476.7|15481.6|15480.2|15485.6|15484.2|15477.6|15476.2|207
1695990600000|2023-09-29 12:30:00|15481.1|15479.7|15486.6|15485.2|15499.6|15498.2|15479.1|15477.7|785
1695990900000|2023-09-29 12:35:00|15486.1|15484.7|15503.1|15501.7|15505.6|15504.2|15485.1|15483.7|553
1695991200000|2023-09-29 12:40:00|15503.6|15502.2|15507.1|15505.7|15512.1|15510.7|15496.6|15495.2|561
1695991500000|2023-09-29 12:45:00|15506.6|15505.2|15505.6|15504.2|15511.1|15509.7|15495.6|15494.2|349
1695991800000|2023-09-29 12:50:00|15505.1|15503.7|15497.6|15496.2|15505.6|15504.2|15489.1|15487.7|238
1695992100000|2023-09-29 12:55:00|15497.1|15495.7|15501.6|15500.2|15511.1|15509.7|15492.1|15490.7|372
1695992400000|2023-09-29 13:00:00|15502.1|15500.7|15506.1|15504.7|15509.6|15508.2|15497.1|15495.7|316
1695992700000|2023-09-29 13:05:00|15505.6|15504.2|15497.6|15496.2|15505.6|15504.2|15491.6|15490.2|244
1695993000000|2023-09-29 13:10:00|15497.1|15495.7|15514.6|15513.2|15515.1|15513.7|15497.1|15495.7|303
1695993300000|2023-09-29 13:15:00|15515.1|15513.7|15511.6|15510.2|15515.1|15513.7|15508.1|15506.7|207
1695993600000|2023-09-29 13:20:00|15512.1|15510.7|15512.6|15511.2|15514.1|15512.7|15504.1|15502.7|233
1695993900000|2023-09-29 13:25:00|15512.1|15510.7|15513.6|15512.2|15517.1|15515.7|15505.1|15503.7|206
1695994200000|2023-09-29 13:30:00|15513.1|15511.7|15497.6|15496.2|15514.1|15512.7|15491.1|15489.7|656
1695994500000|2023-09-29 13:35:00|15497.1|15495.7|15518.1|15516.7|15519.1|15517.7|15497.1|15495.7|458
1695994800000|2023-09-29 13:40:00|15517.6|15516.2|15496.1|15494.7|15518.6|15517.2|15494.6|15493.2|341
1695995100000|2023-09-29 13:45:00|15495.6|15494.2|15491.1|15489.7|15506.1|15504.7|15489.6|15488.2|451
1695995400000|2023-09-29 13:50:00|15490.6|15489.2|15504.1|15502.7|15505.1|15503.7|15485.1|15483.7|248
1695995700000|2023-09-29 13:55:00|15504.6|15503.2|15500.6|15499.2|15511.1|15509.7|15498.1|15496.7|324
1695996000000|2023-09-29 14:00:00|15502.6|15501.2|15506.1|15504.7|15511.6|15510.2|15500.1|15498.7|353
1695996300000|2023-09-29 14:05:00|15507.1|15505.7|15483.1|15481.7|15507.6|15506.2|15482.1|15480.7|614
1695996600000|2023-09-29 14:10:00|15482.7|15481.3|15472.7|15471.3|15487.7|15486.3|15465.2|15463.8|490
1695996900000|2023-09-29 14:15:00|15470.7|15469.3|15466.2|15464.8|15477.7|15476.3|15454.7|15453.3|672
1695997200000|2023-09-29 14:20:00|15466.7|15465.3|15447.7|15446.3|15471.7|15470.3|15447.7|15446.3|701
1695997500000|2023-09-29 14:25:00|15447.2|15445.8|15455.7|15454.3|15457.7|15456.3|15444.7|15443.3|857
1695997800000|2023-09-29 14:30:00|15456.2|15454.8|15455.7|15454.3|15464.7|15463.3|15450.7|15449.3|629
1695998100000|2023-09-29 14:35:00|15456.2|15454.8|15449.7|15448.3|15460.7|15459.3|15448.7|15447.3|583
1695998400000|2023-09-29 14:40:00|15450.2|15448.8|15443.7|15442.3|15451.7|15450.3|15431.7|15430.3|643
1695998700000|2023-09-29 14:45:00|15443.2|15441.8|15440.7|15439.3|15453.2|15451.8|15436.7|15435.3|563
1695999000000|2023-09-29 14:50:00|15440.2|15438.8|15450.7|15449.3|15452.7|15451.3|15435.7|15434.3|512
1695999300000|2023-09-29 14:55:00|15451.2|15449.8|15417.2|15415.8|15451.7|15450.3|15414.7|15413.3|768
1695999600000|2023-09-29 15:00:00|15417.7|15416.3|15398.2|15396.8|15421.2|15419.8|15395.7|15394.3|967
1695999900000|2023-09-29 15:05:00|15398.7|15397.3|15406.7|15405.3|15406.7|15405.3|15388.2|15386.8|1524
1696000200000|2023-09-29 15:10:00|15407.7|15406.3|15396.7|15395.3|15410.7|15409.3|15394.2|15392.8|761
1696000500000|2023-09-29 15:15:00|15397.7|15396.3|15398.7|15397.3|15404.2|15402.8|15388.7|15387.3|686
1696000800000|2023-09-29 15:20:00|15398.2|15396.8|15425.7|15424.3|15428.7|15427.3|15395.7|15394.3|1348
1696001100000|2023-09-29 15:25:00|15425.2|15423.8|15398.7|15397.3|15426.7|15425.3|15392.7|15391.3|2926
1696001400000|2023-09-29 15:30:00|15399.4|15396.6|15387.4|15384.6|15405.4|15402.6|15379.9|15377.1|2875
1696001700000|2023-09-29 15:35:00|15386.4|15383.6|15376.4|15373.6|15391.4|15388.6|15370.4|15367.6|1252
1696002000000|2023-09-29 15:40:00|15375.9|15373.1|15376.9|15374.1|15383.4|15380.6|15368.4|15365.6|785
1696002300000|2023-09-29 15:45:00|15376.4|15373.6|15376.9|15374.1|15379.4|15376.6|15369.4|15366.6|360
1696002600000|2023-09-29 15:50:00|15377.4|15374.6|15374.4|15371.6|15379.4|15376.6|15364.4|15361.6|353
1696002900000|2023-09-29 15:55:00|15374.9|15372.1|15383.4|15380.6|15385.4|15382.6|15372.4|15369.6|423
1696003200000|2023-09-29 16:00:00|15382.9|15380.1|15384.4|15381.6|15384.4|15381.6|15376.4|15373.6|231
1696003500000|2023-09-29 16:05:00|15383.9|15381.1|15395.4|15392.6|15396.4|15393.6|15382.4|15379.6|222
1696003800000|2023-09-29 16:10:00|15394.4|15391.6|15380.9|15378.1|15401.4|15398.6|15375.4|15372.6|293
1696004100000|2023-09-29 16:15:00|15381.4|15378.6|15394.4|15391.6|15395.9|15393.1|15375.4|15372.6|219
1696004400000|2023-09-29 16:20:00|15393.9|15391.1|15390.9|15388.1|15400.9|15398.1|15390.9|15388.1|78
1696004700000|2023-09-29 16:25:00|15390.4|15387.6|15392.4|15389.6|15397.4|15394.6|15387.9|15385.1|163
1696005000000|2023-09-29 16:30:00|15391.9|15389.1|15384.4|15381.6|15394.9|15392.1|15379.4|15376.6|120
1696005300000|2023-09-29 16:35:00|15383.9|15381.1|15382.4|15379.6|15390.4|15387.6|15381.4|15378.6|98
1696005600000|2023-09-29 16:40:00|15381.9|15379.1|15376.4|15373.6|15390.4|15387.6|15374.4|15371.6|98
1696005900000|2023-09-29 16:45:00|15376.9|15374.1|15369.4|15366.6|15384.9|15382.1|15365.4|15362.6|237
1696006200000|2023-09-29 16:50:00|15369.9|15367.1|15365.9|15363.1|15373.4|15370.6|15364.9|15362.1|185
1696006500000|2023-09-29 16:55:00|15366.4|15363.6|15369.4|15366.6|15369.9|15367.1|15364.4|15361.6|181
1696006800000|2023-09-29 17:00:00|15368.9|15366.1|15355.4|15352.6|15368.9|15366.1|15350.4|15347.6|292
1696007100000|2023-09-29 17:05:00|15355.9|15353.1|15344.4|15341.6|15355.9|15353.1|15339.4|15336.6|217
1696007400000|2023-09-29 17:10:00|15344.9|15342.1|15339.4|15336.6|15347.9|15345.1|15337.4|15334.6|118
1696007700000|2023-09-29 17:15:00|15339.9|15337.1|15341.4|15338.6|15345.4|15342.6|15336.4|15333.6|222
1696008000000|2023-09-29 17:20:00|15341.9|15339.1|15348.4|15345.6|15350.4|15347.6|15341.4|15338.6|263
1696008300000|2023-09-29 17:25:00|15348.9|15346.1|15359.9|15357.1|15361.4|15358.6|15348.4|15345.6|211
1696008600000|2023-09-29 17:30:00|15359.4|15356.6|15357.4|15354.6|15364.9|15362.1|15354.4|15351.6|145
1696008900000|2023-09-29 17:35:00|15356.9|15354.1|15357.9|15355.1|15362.9|15360.1|15354.4|15351.6|91
1696009200000|2023-09-29 17:40:00|15357.4|15354.6|15358.4|15355.6|15361.9|15359.1|15355.4|15352.6|127
1696009500000|2023-09-29 17:45:00|15357.9|15355.1|15344.4|15341.6|15359.4|15356.6|15343.4|15340.6|108
1696009800000|2023-09-29 17:50:00|15344.9|15342.1|15342.9|15340.1|15353.4|15350.6|15338.4|15335.6|137
1696010100000|2023-09-29 17:55:00|15343.4|15340.6|15336.9|15334.1|15349.9|15347.1|15336.4|15333.6|100
1696010400000|2023-09-29 18:00:00|15337.4|15334.6|15341.4|15338.6|15342.9|15340.1|15333.4|15330.6|240
1696010700000|2023-09-29 18:05:00|15340.9|15338.1|15337.9|15335.1|15345.4|15342.6|15336.4|15333.6|131
1696011000000|2023-09-29 18:10:00|15337.4|15334.6|15340.4|15337.6|15346.4|15343.6|15336.4|15333.6|143
1696011300000|2023-09-29 18:15:00|15340.9|15338.1|15337.9|15335.1|15345.4|15342.6|15336.4|15333.6|78
1696011600000|2023-09-29 18:20:00|15338.4|15335.6|15347.4|15344.6|15348.4|15345.6|15336.4|15333.6|140
1696011900000|2023-09-29 18:25:00|15347.9|15345.1|15339.4|15336.6|15355.4|15352.6|15337.4|15334.6|200
1696012200000|2023-09-29 18:30:00|15338.9|15336.1|15340.4|15337.6|15342.4|15339.6|15330.4|15327.6|132
1696012500000|2023-09-29 18:35:00|15339.9|15337.1|15341.4|15338.6|15343.9|15341.1|15335.9|15333.1|83
1696012800000|2023-09-29 18:40:00|15341.9|15339.1|15354.4|15351.6|15360.4|15357.6|15341.4|15338.6|224
1696013100000|2023-09-29 18:45:00|15353.9|15351.1|15347.4|15344.6|15354.9|15352.1|15345.4|15342.6|178
1696013400000|2023-09-29 18:50:00|15346.9|15344.1|15351.9|15349.1|15352.4|15349.6|15346.4|15343.6|103
1696013700000|2023-09-29 18:55:00|15352.4|15349.6|15375.4|15372.6|15375.4|15372.6|15351.4|15348.6|241
1696014000000|2023-09-29 19:00:00|15374.9|15372.1|15360.4|15357.6|15378.9|15376.1|15354.9|15352.1|215
1696014300000|2023-09-29 19:05:00|15360.9|15358.1|15356.4|15353.6|15366.9|15364.1|15355.9|15353.1|137
1696014600000|2023-09-29 19:10:00|15355.9|15353.1|15360.9|15358.1|15369.4|15366.6|15352.4|15349.6|112
1696014900000|2023-09-29 19:15:00|15360.4|15357.6|15363.4|15360.6|15367.9|15365.1|15357.9|15355.1|53
1696015200000|2023-09-29 19:20:00|15362.9|15360.1|15355.4|15352.6|15363.4|15360.6|15354.4|15351.6|74
1696015500000|2023-09-29 19:25:00|15355.9|15353.1|15357.9|15355.1|15360.4|15357.6|15347.4|15344.6|120
1696015800000|2023-09-29 19:30:00|15358.4|15355.6|15351.4|15348.6|15360.4|15357.6|15350.4|15347.6|122
1696016100000|2023-09-29 19:35:00|15350.9|15348.1|15355.4|15352.6|15359.9|15357.1|15347.4|15344.6|263
1696016400000|2023-09-29 19:40:00|15354.9|15352.1|15351.9|15349.1|15356.9|15354.1|15345.4|15342.6|207
1696016700000|2023-09-29 19:45:00|15352.4|15349.6|15362.4|15359.6|15365.9|15363.1|15349.4|15346.6|232
1696017000000|2023-09-29 19:50:00|15361.9|15359.1|15361.4|15358.6|15375.4|15372.6|15354.9|15352.1|332
1696017300000|2023-09-29 19:55:00|15360.9|15358.1|15356.4|15353.6|15361.4|15358.6|15341.9|15339.1|366
1696017600000|2023-09-29 20:00:00|15357.6|15350.6|15359|15352|15361.8|15354.8|15340.9|15333.9|7
1696017900000|2023-09-29 20:05:00|15358.1|15351.1|15366.1|15359.1|15368.5|15361.5|15358.1|15351.1|0
1696018200000|2023-09-29 20:10:00|15367|15360|15367.7|15360.7|15367.9|15360.9|15362.5|15355.5|0
1696018500000|2023-09-29 20:15:00|15366.8|15359.8|15367.8|15360.8|15369.2|15362.2|15365.9|15358.9|0
1696018800000|2023-09-29 20:20:00|15368.7|15361.7|15372.5|15365.5|15372.5|15365.5|15368.6|15361.6|0
1696019100000|2023-09-29 20:25:00|15371.7|15364.7|15372.2|15365.2|15376.9|15369.9|15371.6|15364.6|0
1696019400000|2023-09-29 20:30:00|15373.9|15366.9|15373|15366|15375.8|15368.8|15371.1|15364.1|0
1696019700000|2023-09-29 20:35:00|15372.1|15365.1|15372|15365|15373.9|15366.9|15368.5|15361.5|0
1696020000000|2023-09-29 20:40:00|15372.9|15365.9|15373.7|15366.7|15374.6|15367.6|15372.8|15365.8|0
1696020300000|2023-09-29 20:45:00|15373.8|15366.8|15374.7|15367.7|15374.7|15367.7|15372|15365|0
1696020600000|2023-09-29 20:50:00|15373.8|15366.8|15369.8|15362.8|15373.8|15366.8|15369.8|15362.8|0
1696020900000|2023-09-29 20:55:00|15370.2|15363.2|15363.8|15356.8|15371.6|15364.6|15362.7|15355.7|0
1696197600000|2023-10-01 22:00:00|15420.3|15413.3|15409.1|15402.1|15428.4|15421.4|15406|15399|0
1696197900000|2023-10-01 22:05:00|15410.9|15403.9|15422.7|15415.7|15424.8|15417.8|15397.1|15390.1|0
1696198200000|2023-10-01 22:10:00|15422.3|15415.3|15416.1|15409.1|15425.6|15418.6|15413.3|15406.3|0
1696198500000|2023-10-01 22:15:00|15415.2|15408.2|15419.2|15412.2|15425|15418|15414.3|15407.3|0
1696198800000|2023-10-01 22:20:00|15417.4|15410.4|15416.7|15409.7|15419.9|15412.9|15414|15407|0
1696199100000|2023-10-01 22:25:00|15415.8|15408.8|15408.4|15401.4|15421.1|15414.1|15405.8|15398.8|0
1696199400000|2023-10-01 22:30:00|15409.3|15402.3|15408.3|15401.3|15410.2|15403.2|15402.6|15395.6|0
1696199700000|2023-10-01 22:35:00|15407.5|15400.5|15402.6|15395.6|15413|15406|15399.1|15392.1|0
1696200000000|2023-10-01 22:40:00|15403.5|15396.5|15404.9|15397.9|15409.8|15402.8|15402.6|15395.6|0
1696200300000|2023-10-01 22:45:00|15405.8|15398.8|15413.4|15406.4|15414.3|15407.3|15400.5|15393.5|0
1696200600000|2023-10-01 22:50:00|15411.6|15404.6|15409.8|15402.8|15413.4|15406.4|15407.1|15400.1|0
1696200900000|2023-10-01 22:55:00|15408.9|15401.9|15406.2|15399.2|15409.3|15402.3|15401.7|15394.7|0
1696201200000|2023-10-01 23:00:00|15407.1|15400.1|15403.2|15396.2|15411.5|15404.5|15400.5|15393.5|0
1696201500000|2023-10-01 23:05:00|15404.1|15397.1|15411|15404|15412.4|15405.4|15404.1|15397.1|0
1696201800000|2023-10-01 23:10:00|15411.5|15404.5|15411.9|15404.9|15414.5|15407.5|15408.8|15401.8|0
1696202100000|2023-10-01 23:15:00|15412.8|15405.8|15416.5|15409.5|15417.4|15410.4|15412.8|15405.8|0
1696202400000|2023-10-01 23:20:00|15417.4|15410.4|15414.5|15407.5|15419.3|15412.3|15414.4|15407.4|0
1696202700000|2023-10-01 23:25:00|15413.6|15406.6|15412.9|15405.9|15416.4|15409.4|15412|15405|0
1696203000000|2023-10-01 23:30:00|15413.7|15406.7|15415|15408|15416.4|15409.4|15408.1|15401.1|0
1696203300000|2023-10-01 23:35:00|15414.9|15407.9|15415.6|15408.6|15415.6|15408.6|15411.6|15404.6|0
1696203600000|2023-10-01 23:40:00|15414.7|15407.7|15416.8|15409.8|15418.6|15411.6|15414.7|15407.7|0
1696203900000|2023-10-01 23:45:00|15417.7|15410.7|15421.1|15414.1|15422.2|15415.2|15416.4|15409.4|0
1696204200000|2023-10-01 23:50:00|15420.2|15413.2|15419.4|15412.4|15421.1|15414.1|15418.5|15411.5|0
1696204500000|2023-10-01 23:55:00|15419.8|15412.8|15418.7|15411.7|15423.9|15416.9|15417.8|15410.8|0
1696204800000|2023-10-02 00:00:00|15419.6|15412.6|15421.5|15414.5|15423.3|15416.3|15416.1|15409.1|0
1696205100000|2023-10-02 00:05:00|15422.7|15415.7|15423.7|15416.7|15426.6|15419.6|15421.4|15414.4|0
1696205400000|2023-10-02 00:10:00|15424.6|15417.6|15427.5|15420.5|15433.5|15426.5|15424.6|15417.6|0
1696205700000|2023-10-02 00:15:00|15426.6|15419.6|15467|15462|15469|15464|15425.7|15418.7|146
1696206000000|2023-10-02 00:20:00|15467.5|15462.5|15461|15456|15467.5|15462.5|15460.5|15455.5|52
1696206300000|2023-10-02 00:25:00|15460.5|15455.5|15467|15462|15473|15468|15460|15455|63
1696206600000|2023-10-02 00:30:00|15466.5|15461.5|15466|15461|15471|15466|15463|15458|40
1696206900000|2023-10-02 00:35:00|15466.5|15461.5|15458.5|15453.5|15470|15465|15457|15452|17
1696207200000|2023-10-02 00:40:00|15459|15454|15453|15448|15460.5|15455.5|15443|15438|41
1696207500000|2023-10-02 00:45:00|15452.5|15447.5|15450.5|15445.5|15458.5|15453.5|15450|15445|45
1696207800000|2023-10-02 00:50:00|15451|15446|15453|15448|15453|15448|15450|15445|10
1696208100000|2023-10-02 00:55:00|15452.5|15447.5|15452.5|15447.5|15458|15453|15451.5|15446.5|8
1696208400000|2023-10-02 01:00:00|15452|15447|15458|15453|15459|15454|15450.5|15445.5|24
1696208700000|2023-10-02 01:05:00|15457.5|15452.5|15461|15456|15462|15457|15453.5|15448.5|19
1696209000000|2023-10-02 01:10:00|15460.5|15455.5|15460|15455|15464|15459|15455|15450|27
1696209300000|2023-10-02 01:15:00|15459.5|15454.5|15459.5|15454.5|15462.5|15457.5|15456|15451|36
1696209600000|2023-10-02 01:20:00|15459|15454|15459|15454|15461|15456|15456|15451|17
1696209900000|2023-10-02 01:25:00|15458.5|15453.5|15463|15458|15467|15462|15458|15453|24
1696210200000|2023-10-02 01:30:00|15462.5|15457.5|15460|15455|15466|15461|15458.5|15453.5|18
1696210500000|2023-10-02 01:35:00|15459.5|15454.5|15462.5|15457.5|15463.5|15458.5|15458|15453|7
1696210800000|2023-10-02 01:40:00|15462|15457|15462|15457|15463|15458|15457.5|15452.5|18
1696211100000|2023-10-02 01:45:00|15462.5|15457.5|15461.5|15456.5|15463|15458|15458|15453|6
1696211400000|2023-10-02 01:50:00|15462|15457|15464|15459|15465.5|15460.5|15460|15455|14
1696211700000|2023-10-02 01:55:00|15464.5|15459.5|15460|15455|15465|15460|15458.5|15453.5|6
1696212000000|2023-10-02 02:00:00|15459.5|15454.5|15461|15456|15462|15457|15457.5|15452.5|25
1696212300000|2023-10-02 02:05:00|15461.5|15456.5|15460|15455|15461.5|15456.5|15459|15454|9
1696212600000|2023-10-02 02:10:00|15459.5|15454.5|15457|15452|15460.5|15455.5|15455|15450|10
1696212900000|2023-10-02 02:15:00|15456.5|15451.5|15459|15454|15459|15454|15453|15448|21
1696213200000|2023-10-02 02:20:00|15458.5|15453.5|15458|15453|15462|15457|15456.5|15451.5|24
1696213500000|2023-10-02 02:25:00|15458.5|15453.5|15457.5|15452.5|15463|15458|15457|15452|8
1696213800000|2023-10-02 02:30:00|15457|15452|15459|15454|15462|15457|15456|15451|8
1696214100000|2023-10-02 02:35:00|15459.5|15454.5|15460|15455|15461|15456|15458.5|15453.5|3
1696214400000|2023-10-02 02:40:00|15459.5|15454.5|15459|15454|15463|15458|15458|15453|12
1696214700000|2023-10-02 02:45:00|15460|15455|15457.5|15452.5|15461|15456|15456|15451|15
1696215000000|2023-10-02 02:50:00|15458|15453|15445|15440|15458|15453|15445|15440|13
1696215300000|2023-10-02 02:55:00|15444.5|15439.5|15444.5|15439.5|15446.5|15441.5|15443.5|15438.5|26
1696215600000|2023-10-02 03:00:00|15445|15440|15447|15442|15451|15446|15445|15440|6
1696215900000|2023-10-02 03:05:00|15447.5|15442.5|15448|15443|15448|15443|15446|15441|5
1696216200000|2023-10-02 03:10:00|15448.5|15443.5|15448.5|15443.5|15449|15444|15447|15442|6
1696216500000|2023-10-02 03:15:00|15448|15443|15449|15444|15449|15444|15446|15441|6
1696216800000|2023-10-02 03:20:00|15448.5|15443.5|15447|15442|15448.5|15443.5|15445|15440|11
1696217100000|2023-10-02 03:25:00|15447.5|15442.5|15448|15443|15448|15443|15446|15441|3
1696217400000|2023-10-02 03:30:00|15448.5|15443.5|15437|15432|15448.5|15443.5|15434|15429|34
1696217700000|2023-10-02 03:35:00|15436.5|15431.5|15436|15431|15439|15434|15434.5|15429.5|11
1696218000000|2023-10-02 03:40:00|15436.5|15431.5|15434|15429|15439|15434|15432.5|15427.5|6
1696218300000|2023-10-02 03:45:00|15433.5|15428.5|15435|15430|15438|15433|15433|15428|5
1696218600000|2023-10-02 03:50:00|15435.5|15430.5|15432|15427|15436|15431|15432|15427|6
1696218900000|2023-10-02 03:55:00|15432.5|15427.5|15437|15432|15438|15433|15432|15427|9
1696219200000|2023-10-02 04:00:00|15437.5|15432.5|15436|15431|15438|15433|15434.5|15429.5|2
1696219500000|2023-10-02 04:05:00|15436.5|15431.5|15435.5|15430.5|15438.5|15433.5|15435|15430|14
1696219800000|2023-10-02 04:10:00|15435|15430|15434|15429|15435.5|15430.5|15433.5|15428.5|18
1696220100000|2023-10-02 04:15:00|15433.5|15428.5|15437|15432|15437.5|15432.5|15433.5|15428.5|10
1696220400000|2023-10-02 04:20:00|15437.5|15432.5|15436|15431|15438|15433|15436|15431|7
1696220700000|2023-10-02 04:25:00|15435.5|15430.5|15437|15432|15437.5|15432.5|15435.5|15430.5|4
1696221000000|2023-10-02 04:30:00|15436.5|15431.5|15417|15412|15436.5|15431.5|15412.5|15407.5|96
1696221300000|2023-10-02 04:35:00|15417.5|15412.5|15424|15419|15425|15420|15415.5|15410.5|32
1696221600000|2023-10-02 04:40:00|15424.5|15419.5|15426|15421|15426.5|15421.5|15423|15418|11
1696221900000|2023-10-02 04:45:00|15426.5|15421.5|15424|15419|15428.5|15423.5|15423|15418|7
1696222200000|2023-10-02 04:50:00|15424.5|15419.5|15421|15416|15426|15421|15417|15412|12
1696222500000|2023-10-02 04:55:00|15420.5|15415.5|15416|15411|15421|15416|15414.5|15409.5|9
1696222800000|2023-10-02 05:00:00|15416.5|15411.5|15421|15416|15421.5|15416.5|15415.5|15410.5|20
1696223100000|2023-10-02 05:05:00|15421.5|15416.5|15421.5|15416.5|15425|15420|15418.5|15413.5|51
1696223400000|2023-10-02 05:10:00|15421|15416|15413|15408|15422|15417|15412.5|15407.5|34
1696223700000|2023-10-02 05:15:00|15413.5|15408.5|15418.5|15413.5|15420.5|15415.5|15409.5|15404.5|25
1696224000000|2023-10-02 05:20:00|15418|15413|15412|15407|15419.5|15414.5|15412|15407|13
1696224300000|2023-10-02 05:25:00|15412.5|15407.5|15414|15409|15414|15409|15411|15406|18
1696224600000|2023-10-02 05:30:00|15413.5|15408.5|15410.5|15405.5|15415.5|15410.5|15409.5|15404.5|40
1696224900000|2023-10-02 05:35:00|15410|15405|15393|15388|15411|15406|15392.5|15387.5|110
1696225200000|2023-10-02 05:40:00|15393.5|15388.5|15383.5|15378.5|15395.5|15390.5|15383.5|15378.5|63
1696225500000|2023-10-02 05:45:00|15384|15379|15377|15372|15388|15383|15376|15371|95
1696225800000|2023-10-02 05:50:00|15377.5|15372.5|15378|15373|15384|15379|15374|15369|119
1696226100000|2023-10-02 05:55:00|15377.5|15372.5|15383.5|15378.5|15385.5|15380.5|15373|15368|149
1696226400000|2023-10-02 06:00:00|15382.4|15379.6|15387.9|15385.1|15388.9|15386.1|15370.9|15368.1|331
1696226700000|2023-10-02 06:05:00|15387.4|15384.6|15396.9|15394.1|15399.4|15396.6|15386.4|15383.6|199
1696227000000|2023-10-02 06:10:00|15396.4|15393.6|15393.9|15391.1|15399.9|15397.1|15390.4|15387.6|162
1696227300000|2023-10-02 06:15:00|15394.4|15391.6|15399.4|15396.6|15403.4|15400.6|15393.9|15391.1|156
1696227600000|2023-10-02 06:20:00|15399.9|15397.1|15397.9|15395.1|15404.4|15401.6|15397.4|15394.6|129
1696227900000|2023-10-02 06:25:00|15398.4|15395.6|15394.9|15392.1|15400.9|15398.1|15392.9|15390.1|101
1696228200000|2023-10-02 06:30:00|15394.4|15391.6|15402.9|15400.1|15403.9|15401.1|15393.4|15390.6|77
1696228500000|2023-10-02 06:35:00|15403.4|15400.6|15415.4|15412.6|15417.4|15414.6|15402.4|15399.6|147
1696228800000|2023-10-02 06:40:00|15415.9|15413.1|15417.4|15414.6|15418.4|15415.6|15413.9|15411.1|83
1696229100000|2023-10-02 06:45:00|15416.9|15414.1|15424.9|15422.1|15430.4|15427.6|15416.9|15414.1|232
1696229400000|2023-10-02 06:50:00|15424.4|15421.6|15433.4|15430.6|15434.9|15432.1|15421.4|15418.6|148
1696229700000|2023-10-02 06:55:00|15432.9|15430.1|15439.9|15437.1|15439.9|15437.1|15426.9|15424.1|207
1696230000000|2023-10-02 07:00:00|15439.2|15437.8|15421.7|15420.3|15439.7|15438.3|15406.2|15404.8|1394
1696230300000|2023-10-02 07:05:00|15422.2|15420.8|15438.2|15436.8|15439.7|15438.3|15411.7|15410.3|690
1696230600000|2023-10-02 07:10:00|15440.2|15438.8|15449.2|15447.8|15459.2|15457.8|15439.2|15437.8|914
1696230900000|2023-10-02 07:15:00|15449.7|15448.3|15463.7|15462.3|15469.7|15468.3|15442.2|15440.8|761
1696231200000|2023-10-02 07:20:00|15464.2|15462.8|15474.7|15473.3|15478.7|15477.3|15453.2|15451.8|1180
1696231500000|2023-10-02 07:25:00|15475.2|15473.8|15475.2|15473.8|15480.7|15479.3|15462.2|15460.8|1205
1696231800000|2023-10-02 07:30:00|15475.7|15474.3|15458.2|15456.8|15479.7|15478.3|15456.7|15455.3|1083
1696232100000|2023-10-02 07:35:00|15458.7|15457.3|15456.7|15455.3|15475.7|15474.3|15455.7|15454.3|587
1696232400000|2023-10-02 07:40:00|15457.2|15455.8|15446|15444.6|15458.7|15457.3|15444|15442.6|663
1696232700000|2023-10-02 07:45:00|15444|15442.6|15445|15443.6|15450.5|15449.1|15432|15430.6|586
1696233000000|2023-10-02 07:50:00|15444.5|15443.1|15419.5|15418.1|15445|15443.6|15413|15411.6|469
1696233300000|2023-10-02 07:55:00|15419|15417.6|15434|15432.6|15436|15434.6|15417|15415.6|377
1696233600000|2023-10-02 08:00:00|15433.5|15432.1|15452.5|15451.1|15454|15452.6|15430.5|15429.1|357
1696233900000|2023-10-02 08:05:00|15453|15451.6|15433|15431.6|15454|15452.6|15422.5|15421.1|354
1696234200000|2023-10-02 08:10:00|15433.5|15432.1|15441.5|15440.1|15448|15446.6|15431.5|15430.1|274
1696234500000|2023-10-02 08:15:00|15442|15440.6|15421|15419.6|15442.5|15441.1|15420|15418.6|251
1696234800000|2023-10-02 08:20:00|15421.5|15420.1|15427|15425.6|15431.5|15430.1|15416|15414.6|408
1696235100000|2023-10-02 08:25:00|15427.5|15426.1|15434|15432.6|15438.5|15437.1|15421|15419.6|327
1696235400000|2023-10-02 08:30:00|15433.5|15432.1|15428|15426.6|15435.5|15434.1|15418|15416.6|205
1696235700000|2023-10-02 08:35:00|15427|15425.6|15429.5|15428.1|15442|15440.6|15427|15425.6|324
1696236000000|2023-10-02 08:40:00|15430|15428.6|15431.5|15430.1|15440|15438.6|15427|15425.6|247
1696236300000|2023-10-02 08:45:00|15431|15429.6|15424.5|15423.1|15432|15430.6|15421|15419.6|228
1696236600000|2023-10-02 08:50:00|15425|15423.6|15408.5|15407.1|15426|15424.6|15405|15403.6|298
1696236900000|2023-10-02 08:55:00|15408|15406.6|15402|15400.6|15411.5|15410.1|15401|15399.6|238
1696237200000|2023-10-02 09:00:00|15401.5|15400.1|15375|15373.6|15403.5|15402.1|15374|15372.6|722
1696237500000|2023-10-02 09:05:00|15375.5|15374.1|15368.5|15367.1|15380.5|15379.1|15358.5|15357.1|1187
1696237800000|2023-10-02 09:10:00|15368|15366.6|15378.5|15377.1|15385|15383.6|15366|15364.6|587
1696238100000|2023-10-02 09:15:00|15378|15376.6|15369.5|15368.1|15378.5|15377.1|15366|15364.6|339
1696238400000|2023-10-02 09:20:00|15369|15367.6|15376|15374.6|15387|15385.6|15368|15366.6|441
1696238700000|2023-10-02 09:25:00|15375.5|15374.1|15375.5|15374.1|15381.5|15380.1|15364.5|15363.1|370
1696239000000|2023-10-02 09:30:00|15376|15374.6|15380.5|15379.1|15384|15382.6|15368|15366.6|512
1696239300000|2023-10-02 09:35:00|15381|15379.6|15380.5|15379.1|15386|15384.6|15375|15373.6|223
1696239600000|2023-10-02 09:40:00|15380|15378.6|15374.5|15373.1|15382|15380.6|15373|15371.6|238
1696239900000|2023-10-02 09:45:00|15375|15373.6|15355.5|15354.1|15377.5|15376.1|15352.5|15351.1|802
1696240200000|2023-10-02 09:50:00|15355|15353.6|15343|15341.6|15360|15358.6|15339.5|15338.1|590
1696240500000|2023-10-02 09:55:00|15343.5|15342.1|15343|15341.6|15345|15343.6|15331|15329.6|666
1696240800000|2023-10-02 10:00:00|15342.5|15341.1|15350.5|15349.1|15356|15354.6|15337|15335.6|688
1696241100000|2023-10-02 10:05:00|15350|15348.6|15359.5|15358.1|15369|15367.6|15350|15348.6|359
1696241400000|2023-10-02 10:10:00|15360|15358.6|15353|15351.6|15360|15358.6|15340|15338.6|554
1696241700000|2023-10-02 10:15:00|15353.5|15352.1|15370.5|15369.1|15370.5|15369.1|15345.5|15344.1|252
1696242000000|2023-10-02 10:20:00|15371|15369.6|15362.5|15361.1|15371.5|15370.1|15357.5|15356.1|354
1696242300000|2023-10-02 10:25:00|15362|15360.6|15347.5|15346.1|15366.5|15365.1|15346|15344.6|334
1696242600000|2023-10-02 10:30:00|15347|15345.6|15357.5|15356.1|15362.5|15361.1|15340.5|15339.1|256
1696242900000|2023-10-02 10:35:00|15357|15355.6|15359.5|15358.1|15363|15361.6|15353|15351.6|108
1696243200000|2023-10-02 10:40:00|15359|15357.6|15356.5|15355.1|15361|15359.6|15349.5|15348.1|127
1696243500000|2023-10-02 10:45:00|15356|15354.6|15360|15358.6|15364|15362.6|15355|15353.6|181
1696243800000|2023-10-02 10:50:00|15361.5|15360.1|15364|15362.6|15365|15363.6|15350.5|15349.1|233
1696244100000|2023-10-02 10:55:00|15363.5|15362.1|15354.5|15353.1|15365.5|15364.1|15354.5|15353.1|140
1696244400000|2023-10-02 11:00:00|15355|15353.6|15359.5|15358.1|15364|15362.6|15354.5|15353.1|97
1696244700000|2023-10-02 11:05:00|15360.5|15359.1|15370|15368.6|15370.5|15369.1|15357.5|15356.1|214
1696245000000|2023-10-02 11:10:00|15369.5|15368.1|15376.5|15375.1|15376.5|15375.1|15363.5|15362.1|196
1696245300000|2023-10-02 11:15:00|15377|15375.6|15380.5|15379.1|15383.5|15382.1|15375|15373.6|169
1696245600000|2023-10-02 11:20:00|15381|15379.6|15390|15388.6|15393|15391.6|15381|15379.6|241
1696245900000|2023-10-02 11:25:00|15391.5|15390.1|15393|15391.6|15393|15391.6|15382|15380.6|254
1696246200000|2023-10-02 11:30:00|15393.5|15392.1|15381.5|15380.1|15395|15393.6|15378|15376.6|131
1696246500000|2023-10-02 11:35:00|15382|15380.6|15387.5|15386.1|15394|15392.6|15381.5|15380.1|192
1696246800000|2023-10-02 11:40:00|15386.6|15385.2|15360.6|15359.2|15388.1|15386.7|15357.6|15356.2|308
1696247100000|2023-10-02 11:45:00|15360.1|15358.7|15355.1|15353.7|15363.6|15362.2|15351.6|15350.2|321
1696247400000|2023-10-02 11:50:00|15354.6|15353.2|15356.6|15355.2|15367.6|15366.2|15353.1|15351.7|246
1696247700000|2023-10-02 11:55:00|15356.1|15354.7|15356.6|15355.2|15358.6|15357.2|15351.6|15350.2|202
1696248000000|2023-10-02 12:00:00|15356.1|15354.7|15336.1|15334.7|15359.6|15358.2|15334.6|15333.2|309
1696248300000|2023-10-02 12:05:00|15335.6|15334.2|15334.6|15333.2|15342.1|15340.7|15331.1|15329.7|385
1696248600000|2023-10-02 12:10:00|15334.1|15332.7|15337.1|15335.7|15344.1|15342.7|15333.1|15331.7|222
1696248900000|2023-10-02 12:15:00|15337.6|15336.2|15346.6|15345.2|15347.1|15345.7|15330.1|15328.7|285
1696249200000|2023-10-02 12:20:00|15347.1|15345.7|15351.1|15349.7|15356.1|15354.7|15335.1|15333.7|462
1696249500000|2023-10-02 12:25:00|15350.6|15349.2|15356.6|15355.2|15356.6|15355.2|15346.1|15344.7|192
1696249800000|2023-10-02 12:30:00|15357.1|15355.7|15351.6|15350.2|15362.1|15360.7|15349.6|15348.2|180
1696250100000|2023-10-02 12:35:00|15351.1|15349.7|15351.1|15349.7|15359.1|15357.7|15348.6|15347.2|209
1696250400000|2023-10-02 12:40:00|15350.6|15349.2|15349.6|15348.2|15351.1|15349.7|15343.1|15341.7|213
1696250700000|2023-10-02 12:45:00|15349.1|15347.7|15341.1|15339.7|15354.6|15353.2|15338.1|15336.7|181
1696251000000|2023-10-02 12:50:00|15341.6|15340.2|15327.6|15326.2|15343.6|15342.2|15326.1|15324.7|218
1696251300000|2023-10-02 12:55:00|15327.1|15325.7|15324.1|15322.7|15333.1|15331.7|15321.6|15320.2|437
1696251600000|2023-10-02 13:00:00|15323.6|15322.2|15303.6|15302.2|15326.1|15324.7|15303.6|15302.2|597
1696251900000|2023-10-02 13:05:00|15303.1|15301.7|15297.1|15295.7|15306.6|15305.2|15294.6|15293.2|454
1696252200000|2023-10-02 13:10:00|15296.6|15295.2|15307.1|15305.7|15310.1|15308.7|15296.1|15294.7|428
1696252500000|2023-10-02 13:15:00|15306.6|15305.2|15309.6|15308.2|15313.1|15311.7|15300.1|15298.7|623
1696252800000|2023-10-02 13:20:00|15309.1|15307.7|15320.6|15319.2|15322.1|15320.7|15299.1|15297.7|322
1696253100000|2023-10-02 13:25:00|15320.1|15318.7|15328.6|15327.2|15334.1|15332.7|15318.6|15317.2|370
1696253400000|2023-10-02 13:30:00|15328.1|15326.7|15331.6|15330.2|15336.6|15335.2|15321.1|15319.7|557
1696253700000|2023-10-02 13:35:00|15332.1|15330.7|15333.6|15332.2|15342.1|15340.7|15327.1|15325.7|744
1696254000000|2023-10-02 13:40:00|15334.1|15332.7|15316.6|15315.2|15334.6|15333.2|15308.1|15306.7|637
1696254300000|2023-10-02 13:45:00|15316.1|15314.7|15290.6|15289.2|15316.1|15314.7|15289.6|15288.2|643
1696254600000|2023-10-02 13:50:00|15290.1|15288.7|15269.6|15268.2|15295.1|15293.7|15261.1|15259.7|1036
1696254900000|2023-10-02 13:55:00|15269.1|15267.7|15260.1|15258.7|15273.1|15271.7|15255.1|15253.7|776
1696255200000|2023-10-02 14:00:00|15255.1|15253.7|15275.6|15274.2|15287.1|15285.7|15245.6|15244.2|1521
1696255500000|2023-10-02 14:05:00|15275.1|15273.7|15245.6|15244.2|15285.6|15284.2|15240.6|15239.2|1088
1696255800000|2023-10-02 14:10:00|15245.1|15243.7|15221.1|15219.7|15256.6|15255.2|15219.6|15218.2|823
1696256100000|2023-10-02 14:15:00|15220.6|15219.2|15226.1|15224.7|15244.1|15242.7|15220.6|15219.2|909
1696256400000|2023-10-02 14:20:00|15225.6|15224.2|15231.1|15229.7|15233.1|15231.7|15203.6|15202.2|1019
1696256700000|2023-10-02 14:25:00|15231.6|15230.2|15208.6|15207.2|15241.1|15239.7|15204.1|15202.7|687
1696257000000|2023-10-02 14:30:00|15209.1|15207.7|15217.1|15215.7|15222.1|15220.7|15194.6|15193.2|1007
1696257300000|2023-10-02 14:35:00|15217.6|15216.2|15222.6|15221.2|15227.1|15225.7|15207.6|15206.2|666
1696257600000|2023-10-02 14:40:00|15223.1|15221.7|15216.1|15214.7|15229.1|15227.7|15194.1|15192.7|866
1696257900000|2023-10-02 14:45:00|15217.1|15215.7|15210.6|15209.2|15226.1|15224.7|15205.1|15203.7|552
1696258200000|2023-10-02 14:50:00|15211.1|15209.7|15195.6|15194.2|15219.6|15218.2|15194.1|15192.7|671
1696258500000|2023-10-02 14:55:00|15196.1|15194.7|15197.6|15196.2|15206.1|15204.7|15189.1|15187.7|555
1696258800000|2023-10-02 15:00:00|15198.6|15197.2|15217.6|15216.2|15232.6|15231.2|15197.6|15196.2|803
1696259100000|2023-10-02 15:05:00|15218.1|15216.7|15213.6|15212.2|15224.1|15222.7|15205.6|15204.2|547
1696259400000|2023-10-02 15:10:00|15213.1|15211.7|15227.6|15226.2|15229.6|15228.2|15210.1|15208.7|495
1696259700000|2023-10-02 15:15:00|15228.1|15226.7|15235.6|15234.2|15236.1|15234.7|15223.1|15221.7|844
1696260000000|2023-10-02 15:20:00|15235.1|15233.7|15245.6|15244.2|15250.1|15248.7|15231.6|15230.2|897
1696260300000|2023-10-02 15:25:00|15246.1|15244.7|15247.1|15245.7|15252.1|15250.7|15237.1|15235.7|1360
1696260600000|2023-10-02 15:30:00|15247.8|15245|15244.8|15242|15260.3|15257.5|15242.8|15240|1964
1696260900000|2023-10-02 15:35:00|15245.3|15242.5|15235.8|15233|15248.3|15245.5|15225.3|15222.5|974
1696261200000|2023-10-02 15:40:00|15236.3|15233.5|15218.8|15216|15236.3|15233.5|15217.8|15215|447
1696261500000|2023-10-02 15:45:00|15219.3|15216.5|15214.6|15211.8|15221.8|15219|15207.3|15204.5|351
1696261800000|2023-10-02 15:50:00|15214.1|15211.3|15196.1|15193.3|15217.1|15214.3|15193.1|15190.3|599
1696262100000|2023-10-02 15:55:00|15196.6|15193.8|15201.1|15198.3|15204.1|15201.3|15193.1|15190.3|259
1696262400000|2023-10-02 16:00:00|15200.6|15197.8|15199.1|15196.3|15203.1|15200.3|15196.1|15193.3|239
1696262700000|2023-10-02 16:05:00|15199.6|15196.8|15187.1|15184.3|15200.1|15197.3|15183.6|15180.8|384
1696263000000|2023-10-02 16:10:00|15186.6|15183.8|15201.6|15198.8|15205.6|15202.8|15185.1|15182.3|327
1696263300000|2023-10-02 16:15:00|15202.1|15199.3|15199.6|15196.8|15210.6|15207.8|15197.6|15194.8|311
1696263600000|2023-10-02 16:20:00|15200.1|15197.3|15209.1|15206.3|15209.1|15206.3|15196.1|15193.3|158
1696263900000|2023-10-02 16:25:00|15209.6|15206.8|15201.1|15198.3|15213.1|15210.3|15196.6|15193.8|204
1696264200000|2023-10-02 16:30:00|15200.6|15197.8|15204.1|15201.3|15204.6|15201.8|15197.6|15194.8|169
1696264500000|2023-10-02 16:35:00|15203.6|15200.8|15202.6|15199.8|15208.6|15205.8|15195.6|15192.8|135
1696264800000|2023-10-02 16:40:00|15202.1|15199.3|15195.6|15192.8|15205.1|15202.3|15195.6|15192.8|89
1696265100000|2023-10-02 16:45:00|15196.1|15193.3|15180.6|15177.8|15199.6|15196.8|15179.1|15176.3|276
1696265400000|2023-10-02 16:50:00|15180.1|15177.3|15186.1|15183.3|15190.1|15187.3|15180.1|15177.3|192
1696265700000|2023-10-02 16:55:00|15187.1|15184.3|15188.6|15185.8|15192.6|15189.8|15184.1|15181.3|237
1696266000000|2023-10-02 17:00:00|15188.1|15185.3|15187.6|15184.8|15195.1|15192.3|15187.1|15184.3|193
1696266300000|2023-10-02 17:05:00|15187.1|15184.3|15185.1|15182.3|15191.1|15188.3|15181.6|15178.8|223
1696266600000|2023-10-02 17:10:00|15184.6|15181.8|15181.1|15178.3|15186.6|15183.8|15178.6|15175.8|171
1696266900000|2023-10-02 17:15:00|15181.6|15178.8|15192.6|15189.8|15197.1|15194.3|15181.1|15178.3|106
1696267200000|2023-10-02 17:20:00|15193.1|15190.3|15194.1|15191.3|15200.1|15197.3|15191.1|15188.3|121
1696267500000|2023-10-02 17:25:00|15194.6|15191.8|15196.6|15193.8|15201.1|15198.3|15194.1|15191.3|96
1696267800000|2023-10-02 17:30:00|15197.1|15194.3|15190.6|15187.8|15200.6|15197.8|15190.1|15187.3|99
1696268100000|2023-10-02 17:35:00|15190.1|15187.3|15189.1|15186.3|15195.1|15192.3|15188.1|15185.3|61
1696268400000|2023-10-02 17:40:00|15188.6|15185.8|15196.1|15193.3|15200.1|15197.3|15188.6|15185.8|122
1696268700000|2023-10-02 17:45:00|15195.1|15192.3|15195.6|15192.8|15200.1|15197.3|15193.1|15190.3|68
1696269000000|2023-10-02 17:50:00|15195.1|15192.3|15199.1|15196.3|15202.1|15199.3|15194.6|15191.8|90
1696269300000|2023-10-02 17:55:00|15199.6|15196.8|15192.6|15189.8|15200.6|15197.8|15190.1|15187.3|101
1696269600000|2023-10-02 18:00:00|15193.1|15190.3|15190.1|15187.3|15195.6|15192.8|15188.1|15185.3|77
1696269900000|2023-10-02 18:05:00|15190.6|15187.8|15199.1|15196.3|15201.1|15198.3|15190.6|15187.8|125
1696270200000|2023-10-02 18:10:00|15199.6|15196.8|15212.1|15209.3|15215.1|15212.3|15199.1|15196.3|201
1696270500000|2023-10-02 18:15:00|15211.6|15208.8|15196.6|15193.8|15214.1|15211.3|15195.1|15192.3|126
1696270800000|2023-10-02 18:20:00|15196.1|15193.3|15190.1|15187.3|15197.1|15194.3|15186.1|15183.3|86
1696271100000|2023-10-02 18:25:00|15190.6|15187.8|15178.6|15175.8|15191.1|15188.3|15178.1|15175.3|143
1696271400000|2023-10-02 18:30:00|15179.1|15176.3|15178.6|15175.8|15183.6|15180.8|15178.1|15175.3|236
1696271700000|2023-10-02 18:35:00|15179.1|15176.3|15170.6|15167.8|15181.6|15178.8|15170.1|15167.3|133
1696272000000|2023-10-02 18:40:00|15170.1|15167.3|15172.6|15169.8|15176.1|15173.3|15167.1|15164.3|185
1696272300000|2023-10-02 18:45:00|15172.1|15169.3|15180.6|15177.8|15180.6|15177.8|15171.1|15168.3|119
1696272600000|2023-10-02 18:50:00|15181.1|15178.3|15182.1|15179.3|15188.6|15185.8|15178.1|15175.3|100
1696272900000|2023-10-02 18:55:00|15181.6|15178.8|15181.6|15178.8|15184.1|15181.3|15177.1|15174.3|162
1696273200000|2023-10-02 19:00:00|15181.1|15178.3|15170.6|15167.8|15183.1|15180.3|15168.6|15165.8|132
1696273500000|2023-10-02 19:05:00|15170.1|15167.3|15182.6|15179.8|15185.1|15182.3|15167.6|15164.8|140
1696273800000|2023-10-02 19:10:00|15182.1|15179.3|15177.6|15174.8|15189.1|15186.3|15174.1|15171.3|167
1696274100000|2023-10-02 19:15:00|15178.1|15175.3|15182.1|15179.3|15189.1|15186.3|15177.6|15174.8|178
1696274400000|2023-10-02 19:20:00|15181.6|15178.8|15198.6|15195.8|15199.1|15196.3|15180.1|15177.3|174
1696274700000|2023-10-02 19:25:00|15198.1|15195.3|15190.6|15187.8|15199.1|15196.3|15188.1|15185.3|123
1696275000000|2023-10-02 19:30:00|15190.1|15187.3|15198.1|15195.3|15200.1|15197.3|15187.1|15184.3|62
1696275300000|2023-10-02 19:35:00|15198.6|15195.8|15195.1|15192.3|15199.1|15196.3|15189.1|15186.3|79
1696275600000|2023-10-02 19:40:00|15194.6|15191.8|15194.1|15191.3|15200.1|15197.3|15193.1|15190.3|91
1696275900000|2023-10-02 19:45:00|15193.6|15190.8|15196.1|15193.3|15201.1|15198.3|15191.6|15188.8|203
1696276200000|2023-10-02 19:50:00|15194.6|15191.8|15205.6|15202.8|15206.1|15203.3|15191.6|15188.8|315
1696276500000|2023-10-02 19:55:00|15206.1|15203.3|15211.1|15208.3|15211.1|15208.3|15202.6|15199.8|291
1696276800000|2023-10-02 20:00:00|15210.1|15203.1|15214.3|15207.3|15223.7|15216.7|15209.2|15202.2|10
1696277100000|2023-10-02 20:05:00|15213.4|15206.4|15211.2|15204.2|15214.1|15207.1|15209.4|15202.4|0
1696277400000|2023-10-02 20:10:00|15212.1|15205.1|15209.9|15202.9|15213.9|15206.9|15209.8|15202.8|0
1696277700000|2023-10-02 20:15:00|15209.1|15202.1|15213.3|15206.3|15214.6|15207.6|15209.1|15202.1|0
1696278000000|2023-10-02 20:20:00|15213.8|15206.8|15211.9|15204.9|15213.8|15206.8|15209.9|15202.9|0
1696278300000|2023-10-02 20:25:00|15211.8|15204.8|15211.8|15204.8|15212.7|15205.7|15210.9|15203.9|0
1696278600000|2023-10-02 20:30:00|15212.6|15205.6|15214.7|15207.7|15215.6|15208.6|15211.8|15204.8|0
1696278900000|2023-10-02 20:35:00|15214.2|15207.2|15215.9|15208.9|15216.4|15209.4|15212|15205|0
1696279200000|2023-10-02 20:40:00|15216.7|15209.7|15216.7|15209.7|15216.8|15209.8|15215.8|15208.8|0
1696279500000|2023-10-02 20:45:00|15215.8|15208.8|15214.5|15207.5|15217.6|15210.6|15213.9|15206.9|0
1696279800000|2023-10-02 20:50:00|15214.9|15207.9|15215.3|15208.3|15215.7|15208.7|15214.5|15207.5|0
1696280100000|2023-10-02 20:55:00|15214.8|15207.8|15208.7|15201.7|15215.3|15208.3|15208.7|15201.7|0
1696280400000|2023-10-02 21:00:00|15208.1|15201.1|15207|15200|15210.3|15203.3|15207|15200|0
1696280700000|2023-10-02 21:05:00|15206.7|15199.7|15204.9|15197.9|15206.7|15199.7|15203.5|15196.5|0
1696281000000|2023-10-02 21:10:00|15204.6|15197.6|15205.7|15198.7|15206.3|15199.3|15204.6|15197.6|0
1696281300000|2023-10-02 21:15:00|15205.5|15198.5|15203|15196|15205.7|15198.7|15202.9|15195.9|0
1696281600000|2023-10-02 21:20:00|15203.1|15196.1|15202.9|15195.9|15204|15197|15202|15195|0
1696281900000|2023-10-02 21:25:00|15203.1|15196.1|15204.3|15197.3|15204.4|15197.4|15203.1|15196.1|0
1696282200000|2023-10-02 21:30:00|15204.1|15197.1|15204.5|15197.5|15204.8|15197.8|15204.1|15197.1|0
1696282500000|2023-10-02 21:35:00|15204.8|15197.8|15204.8|15197.8|15205|15198|15204.8|15197.8|0
1696282800000|2023-10-02 21:40:00|15204.5|15197.5|15204.5|15197.5|15204.5|15197.5|15204.5|15197.5|0
1696283100000|2023-10-02 21:45:00|15204.6|15197.6|15204.6|15197.6|15204.9|15197.9|15204.6|15197.6|0
1696283400000|2023-10-02 21:50:00|15205.4|15198.4|15216.1|15209.1|15216.7|15209.7|15205.4|15198.4|0
1696283700000|2023-10-02 21:55:00|15215.6|15208.6|15217|15210|15217.9|15210.9|15215.6|15208.6|0
1696284000000|2023-10-02 22:00:00|15218.7|15211.7|15217.4|15210.4|15220.5|15213.5|15214.2|15207.2|0
1696284300000|2023-10-02 22:05:00|15218.3|15211.3|15216.2|15209.2|15219.2|15212.2|15216.2|15209.2|0
1696284600000|2023-10-02 22:10:00|15217.1|15210.1|15224|15217|15224.5|15217.5|15217.1|15210.1|0
1696284900000|2023-10-02 22:15:00|15223.6|15216.6|15225.3|15218.3|15226.2|15219.2|15223.5|15216.5|0
1696285200000|2023-10-02 22:20:00|15224.4|15217.4|15228|15221|15228|15221|15224.4|15217.4|0
1696285500000|2023-10-02 22:25:00|15227.1|15220.1|15229.8|15222.8|15229.8|15222.8|15227.1|15220.1|0
1696285800000|2023-10-02 22:30:00|15229.6|15222.6|15227.8|15220.8|15229.6|15222.6|15227|15220|0
1696286100000|2023-10-02 22:35:00|15226.9|15219.9|15225.1|15218.1|15226.9|15219.9|15225.1|15218.1|0
1696286400000|2023-10-02 22:40:00|15226|15219|15221.6|15214.6|15226|15219|15220.7|15213.7|0
1696286700000|2023-10-02 22:45:00|15220.7|15213.7|15221.6|15214.6|15222.5|15215.5|15220.7|15213.7|0
1696287000000|2023-10-02 22:50:00|15222.5|15215.5|15221.2|15214.2|15222.5|15215.5|15219.9|15212.9|0
1696287300000|2023-10-02 22:55:00|15221.6|15214.6|15217.2|15210.2|15221.6|15214.6|15214.5|15207.5|0
1696287600000|2023-10-02 23:00:00|15217.7|15210.7|15218.1|15211.1|15220.8|15213.8|15215.9|15208.9|0
1696287900000|2023-10-02 23:05:00|15219|15212|15218.5|15211.5|15219|15212|15217.2|15210.2|0
1696288200000|2023-10-02 23:10:00|15219.4|15212.4|15216.7|15209.7|15220.3|15213.3|15215|15208|0
1696288500000|2023-10-02 23:15:00|15215.8|15208.8|15213.6|15206.6|15216.7|15209.7|15213.2|15206.2|0
1696288800000|2023-10-02 23:20:00|15214|15207|15210.9|15203.9|15214|15207|15210.5|15203.5|0
1696289100000|2023-10-02 23:25:00|15210.5|15203.5|15207.8|15200.8|15211.3|15204.3|15207.8|15200.8|0
1696289400000|2023-10-02 23:30:00|15208.6|15201.6|15214.9|15207.9|15214.9|15207.9|15208.6|15201.6|0
1696289700000|2023-10-02 23:35:00|15214|15207|15215.7|15208.7|15217.6|15210.6|15214|15207|0
1696290000000|2023-10-02 23:40:00|15216.6|15209.6|15217.4|15210.4|15217.4|15210.4|15216.5|15209.5|0
1696290300000|2023-10-02 23:45:00|15218.3|15211.3|15221.6|15214.6|15226.9|15219.9|15218.3|15211.3|0
1696290600000|2023-10-02 23:50:00|15222|15215|15208|15201|15222.5|15215.5|15208|15201|0
1696290900000|2023-10-02 23:55:00|15206|15199|15191.2|15184.2|15206.8|15199.8|15191.1|15184.1|0
1696291200000|2023-10-03 00:00:00|15190.4|15183.4|15184|15177|15194.9|15187.9|15183.9|15176.9|0
1696291500000|2023-10-03 00:05:00|15183.5|15176.5|15171.1|15164.1|15184.9|15177.9|15169.3|15162.3|0
1696291800000|2023-10-03 00:10:00|15170.2|15163.2|15162.5|15155.5|15170.2|15163.2|15161.6|15154.6|0
1696292100000|2023-10-03 00:15:00|15163.4|15156.4|15181.2|15176.2|15187.7|15182.7|15162.5|15155.5|103
1696292400000|2023-10-03 00:20:00|15181.7|15176.7|15188.7|15183.7|15190.7|15185.7|15181.7|15176.7|35
1696292700000|2023-10-03 00:25:00|15188.2|15183.2|15184.2|15179.2|15189.2|15184.2|15183.7|15178.7|19
1696293000000|2023-10-03 00:30:00|15184.7|15179.7|15198.7|15193.7|15199.7|15194.7|15183.7|15178.7|31
1696293300000|2023-10-03 00:35:00|15199.2|15194.2|15207.7|15202.7|15216.2|15211.2|15198.7|15193.7|74
1696293600000|2023-10-03 00:40:00|15207.2|15202.2|15214.7|15209.7|15214.7|15209.7|15206.7|15201.7|25
1696293900000|2023-10-03 00:45:00|15214.2|15209.2|15214.7|15209.7|15215.2|15210.2|15207.2|15202.2|31
1696294200000|2023-10-03 00:50:00|15214.2|15209.2|15221.2|15216.2|15222.2|15217.2|15209.7|15204.7|18
1696294500000|2023-10-03 00:55:00|15220.7|15215.7|15214.7|15209.7|15221.2|15216.2|15207.7|15202.7|34
1696294800000|2023-10-03 01:00:00|15214.2|15209.2|15211.7|15206.7|15214.7|15209.7|15209.7|15204.7|18
1696295100000|2023-10-03 01:05:00|15211.2|15206.2|15201.7|15196.7|15214.2|15209.2|15201.2|15196.2|43
1696295400000|2023-10-03 01:10:00|15201.2|15196.2|15189.7|15184.7|15201.2|15196.2|15189.7|15184.7|82
1696295700000|2023-10-03 01:15:00|15189.2|15184.2|15211.2|15206.2|15211.2|15206.2|15188.7|15183.7|144
1696296000000|2023-10-03 01:20:00|15210.7|15205.7|15211.2|15206.2|15213.7|15208.7|15205.7|15200.7|31
1696296300000|2023-10-03 01:25:00|15210.7|15205.7|15197.7|15192.7|15211.7|15206.7|15194.7|15189.7|55
1696296600000|2023-10-03 01:30:00|15197.2|15192.2|15196.7|15191.7|15202.7|15197.7|15187.7|15182.7|71
1696296900000|2023-10-03 01:35:00|15197.2|15192.2|15207.7|15202.7|15212.2|15207.2|15193.2|15188.2|44
1696297200000|2023-10-03 01:40:00|15208.2|15203.2|15211.7|15206.7|15216.2|15211.2|15204.7|15199.7|27
1696297500000|2023-10-03 01:45:00|15212.2|15207.2|15209.7|15204.7|15212.2|15207.2|15201.7|15196.7|19
1696297800000|2023-10-03 01:50:00|15209.2|15204.2|15204.7|15199.7|15209.7|15204.7|15203.7|15198.7|28
1696298100000|2023-10-03 01:55:00|15204.2|15199.2|15203.2|15198.2|15206.7|15201.7|15200.7|15195.7|41
1696298400000|2023-10-03 02:00:00|15202.7|15197.7|15204.7|15199.7|15207.7|15202.7|15200.2|15195.2|25
1696298700000|2023-10-03 02:05:00|15205.2|15200.2|15201.7|15196.7|15205.2|15200.2|15198.7|15193.7|25
1696299000000|2023-10-03 02:10:00|15201.2|15196.2|15206.7|15201.7|15206.7|15201.7|15199.7|15194.7|13
1696299300000|2023-10-03 02:15:00|15207.2|15202.2|15211.7|15206.7|15212.7|15207.7|15206.2|15201.2|46
1696299600000|2023-10-03 02:20:00|15211.2|15206.2|15206.2|15201.2|15211.2|15206.2|15199.7|15194.7|56
1696299900000|2023-10-03 02:25:00|15206.7|15201.7|15209.7|15204.7|15210.7|15205.7|15206.7|15201.7|13
1696300200000|2023-10-03 02:30:00|15210.2|15205.2|15211.7|15206.7|15215.7|15210.7|15207.2|15202.2|15
1696300500000|2023-10-03 02:35:00|15212.2|15207.2|15205.7|15200.7|15213.2|15208.2|15204.7|15199.7|10
1696300800000|2023-10-03 02:40:00|15205.2|15200.2|15204.2|15199.2|15205.2|15200.2|15203.2|15198.2|6
1696301100000|2023-10-03 02:45:00|15204.7|15199.7|15203.7|15198.7|15207.7|15202.7|15202.7|15197.7|18
1696301400000|2023-10-03 02:50:00|15203.2|15198.2|15196.7|15191.7|15203.2|15198.2|15196.2|15191.2|16
1696301700000|2023-10-03 02:55:00|15196.2|15191.2|15196.7|15191.7|15199.7|15194.7|15192.7|15187.7|30
1696302000000|2023-10-03 03:00:00|15197.2|15192.2|15197.7|15192.7|15201.2|15196.2|15195.7|15190.7|39
1696302300000|2023-10-03 03:05:00|15197.2|15192.2|15190.2|15185.2|15197.2|15192.2|15189.2|15184.2|106
1696302600000|2023-10-03 03:10:00|15189.7|15184.7|15180.7|15175.7|15192.7|15187.7|15180.7|15175.7|160
1696302900000|2023-10-03 03:15:00|15180.2|15175.2|15181.7|15176.7|15181.7|15176.7|15179.2|15174.2|30
1696303200000|2023-10-03 03:20:00|15181.2|15176.2|15181.7|15176.7|15187.7|15182.7|15180.2|15175.2|22
1696303500000|2023-10-03 03:25:00|15181.2|15176.2|15181.7|15176.7|15182.2|15177.2|15179.2|15174.2|11
1696303800000|2023-10-03 03:30:00|15181.2|15176.2|15180.7|15175.7|15182.7|15177.7|15176.7|15171.7|45
1696304100000|2023-10-03 03:35:00|15181.2|15176.2|15184.7|15179.7|15187.2|15182.2|15178.2|15173.2|24
1696304400000|2023-10-03 03:40:00|15185.2|15180.2|15186.7|15181.7|15191.2|15186.2|15183.7|15178.7|19
1696304700000|2023-10-03 03:45:00|15186.2|15181.2|15182.2|15177.2|15189.7|15184.7|15181.7|15176.7|18
1696305000000|2023-10-03 03:50:00|15181.7|15176.7|15181.2|15176.2|15182.2|15177.2|15178.7|15173.7|10
1696305300000|2023-10-03 03:55:00|15181.7|15176.7|15178.7|15173.7|15182.2|15177.2|15177.7|15172.7|10
1696305600000|2023-10-03 04:00:00|15178.2|15173.2|15173.2|15168.2|15180.2|15175.2|15173.2|15168.2|36
1696305900000|2023-10-03 04:05:00|15172.7|15167.7|15176.7|15171.7|15178.7|15173.7|15172.7|15167.7|10
1696306200000|2023-10-03 04:10:00|15176.2|15171.2|15177.7|15172.7|15179.2|15174.2|15176.2|15171.2|7
1696306500000|2023-10-03 04:15:00|15178.2|15173.2|15169.7|15164.7|15178.7|15173.7|15169.2|15164.2|29
1696306800000|2023-10-03 04:20:00|15169.2|15164.2|15154.7|15149.7|15169.2|15164.2|15151.2|15146.2|109
1696307100000|2023-10-03 04:25:00|15154.2|15149.2|15156.2|15151.2|15156.7|15151.7|15152.7|15147.7|26
1696307400000|2023-10-03 04:30:00|15156.7|15151.7|15159.7|15154.7|15164.2|15159.2|15156.7|15151.7|48
1696307700000|2023-10-03 04:35:00|15160.2|15155.2|15167.7|15162.7|15168.7|15163.7|15159.7|15154.7|15
1696308000000|2023-10-03 04:40:00|15168.2|15163.2|15162.7|15157.7|15170.2|15165.2|15160.7|15155.7|24
1696308300000|2023-10-03 04:45:00|15162.2|15157.2|15155.7|15150.7|15163.2|15158.2|15154.7|15149.7|13
1696308600000|2023-10-03 04:50:00|15156.2|15151.2|15162.7|15157.7|15163.2|15158.2|15150.7|15145.7|32
1696308900000|2023-10-03 04:55:00|15162.2|15157.2|15146.7|15141.7|15163.2|15158.2|15145.2|15140.2|87
1696309200000|2023-10-03 05:00:00|15146.2|15141.2|15116.7|15111.7|15146.7|15141.7|15102.2|15097.2|594
1696309500000|2023-10-03 05:05:00|15120.7|15115.7|15118.7|15113.7|15122.2|15117.2|15097.7|15092.7|283
1696309800000|2023-10-03 05:10:00|15118.2|15113.2|15116.2|15111.2|15147.2|15142.2|15114.7|15109.7|403
1696310100000|2023-10-03 05:15:00|15116.7|15111.7|15118.7|15113.7|15127.2|15122.2|15115.7|15110.7|84
1696310400000|2023-10-03 05:20:00|15119.2|15114.2|15116.2|15111.2|15129.2|15124.2|15115.7|15110.7|73
1696310700000|2023-10-03 05:25:00|15115.7|15110.7|15125.2|15120.2|15125.7|15120.7|15113.2|15108.2|39
1696311000000|2023-10-03 05:30:00|15125.7|15120.7|15127.7|15122.7|15135.7|15130.7|15121.7|15116.7|76
1696311300000|2023-10-03 05:35:00|15127.2|15122.2|15134.2|15129.2|15138.7|15133.7|15125.2|15120.2|68
1696311600000|2023-10-03 05:40:00|15133.7|15128.7|15134.2|15129.2|15134.7|15129.7|15130.7|15125.7|29
1696311900000|2023-10-03 05:45:00|15134.7|15129.7|15139.7|15134.7|15145.7|15140.7|15133.7|15128.7|99
1696312200000|2023-10-03 05:50:00|15140.2|15135.2|15148.7|15143.7|15150.7|15145.7|15138.7|15133.7|91
1696312500000|2023-10-03 05:55:00|15149.2|15144.2|15155.7|15150.7|15155.7|15150.7|15146.2|15141.2|83
1696312800000|2023-10-03 06:00:00|15155.2|15150.2|15159.6|15156.8|15168.6|15165.8|15149.6|15146.8|277
1696313100000|2023-10-03 06:05:00|15159.1|15156.3|15164.6|15161.8|15165.1|15162.3|15153.6|15150.8|277
1696313400000|2023-10-03 06:10:00|15164.1|15161.3|15171.6|15168.8|15174.1|15171.3|15160.6|15157.8|206
1696313700000|2023-10-03 06:15:00|15172.1|15169.3|15169.1|15166.3|15179.1|15176.3|15168.1|15165.3|192
1696314000000|2023-10-03 06:20:00|15168.6|15165.8|15168.6|15165.8|15171.1|15168.3|15163.1|15160.3|121
1696314300000|2023-10-03 06:25:00|15169.1|15166.3|15173.6|15170.8|15176.1|15173.3|15168.6|15165.8|103
1696314600000|2023-10-03 06:30:00|15174.1|15171.3|15177.6|15174.8|15179.1|15176.3|15174.1|15171.3|121
1696314900000|2023-10-03 06:35:00|15177.1|15174.3|15184.6|15181.8|15185.6|15182.8|15174.1|15171.3|229
1696315200000|2023-10-03 06:40:00|15185.1|15182.3|15182.1|15179.3|15187.1|15184.3|15181.1|15178.3|84
1696315500000|2023-10-03 06:45:00|15182.6|15179.8|15174.6|15171.8|15187.1|15184.3|15171.1|15168.3|126
1696315800000|2023-10-03 06:50:00|15175.1|15172.3|15177.6|15174.8|15181.6|15178.8|15171.6|15168.8|145
1696316100000|2023-10-03 06:55:00|15177.1|15174.3|15186.6|15183.8|15190.6|15187.8|15175.1|15172.3|224
1696316400000|2023-10-03 07:00:00|15187.1|15184.3|15184.4|15183|15190.4|15189|15157.9|15156.5|1945
1696316700000|2023-10-03 07:05:00|15184.9|15183.5|15178.9|15177.5|15193.9|15192.5|15166.9|15165.5|955
1696317000000|2023-10-03 07:10:00|15178.4|15177|15177.9|15176.5|15188.9|15187.5|15171.9|15170.5|493
1696317300000|2023-10-03 07:15:00|15176.9|15175.5|15168.4|15167|15192.9|15191.5|15168.4|15167|547
1696317600000|2023-10-03 07:20:00|15168.9|15167.5|15182.9|15181.5|15191.4|15190|15162.4|15161|514
1696317900000|2023-10-03 07:25:00|15183.4|15182|15167.4|15166|15188.9|15187.5|15161.9|15160.5|508
1696318200000|2023-10-03 07:30:00|15167.9|15166.5|15167.4|15166|15177.9|15176.5|15154.4|15153|554
1696318500000|2023-10-03 07:35:00|15166.9|15165.5|15207.4|15206|15207.9|15206.5|15166.4|15165|667
1696318800000|2023-10-03 07:40:00|15206.9|15205.5|15213.5|15212.1|15220.9|15219.5|15204.9|15203.5|576
1696319100000|2023-10-03 07:45:00|15216.5|15215.1|15202.9|15201.5|15216.5|15215.1|15195.9|15194.5|526
1696319400000|2023-10-03 07:50:00|15203.4|15202|15209.4|15208|15213.9|15212.5|15196.9|15195.5|377
1696319700000|2023-10-03 07:55:00|15209.9|15208.5|15204.4|15203|15218.4|15217|15201.9|15200.5|340
1696320000000|2023-10-03 08:00:00|15204.9|15203.5|15235.4|15234|15235.4|15234|15203.9|15202.5|449
1696320300000|2023-10-03 08:05:00|15235.9|15234.5|15238.4|15237|15241.4|15240|15227.9|15226.5|472
1696320600000|2023-10-03 08:10:00|15238.9|15237.5|15248.4|15247|15249.9|15248.5|15237.9|15236.5|592
1696320900000|2023-10-03 08:15:00|15248.9|15247.5|15257.4|15256|15259.9|15258.5|15247.9|15246.5|572
1696321200000|2023-10-03 08:20:00|15256.9|15255.5|15243.4|15242|15258.9|15257.5|15241.9|15240.5|578
1696321500000|2023-10-03 08:25:00|15242.9|15241.5|15247.9|15246.5|15252.9|15251.5|15238.9|15237.5|376
1696321800000|2023-10-03 08:30:00|15248.9|15247.5|15247.4|15246|15252.4|15251|15239.9|15238.5|259
1696322100000|2023-10-03 08:35:00|15246.9|15245.5|15237.9|15236.5|15252.4|15251|15236.9|15235.5|286
1696322400000|2023-10-03 08:40:00|15238.4|15237|15244.9|15243.5|15248.4|15247|15237.9|15236.5|221
1696322700000|2023-10-03 08:45:00|15245.4|15244|15252.4|15251|15255.4|15254|15238.9|15237.5|275
1696323000000|2023-10-03 08:50:00|15252.9|15251.5|15256.9|15255.5|15258.9|15257.5|15246.9|15245.5|322
1696323300000|2023-10-03 08:55:00|15257.4|15256|15253.4|15252|15259.9|15258.5|15247.4|15246|290
1696323600000|2023-10-03 09:00:00|15252.9|15251.5|15241.4|15240|15254.9|15253.5|15226.9|15225.5|442
1696323900000|2023-10-03 09:05:00|15240.9|15239.5|15225.4|15224|15240.9|15239.5|15220.4|15219|354
1696324200000|2023-10-03 09:10:00|15224.9|15223.5|15216.9|15215.5|15224.9|15223.5|15208.4|15207|561
1696324500000|2023-10-03 09:15:00|15216.4|15215|15232.4|15231|15233.9|15232.5|15216.4|15215|297
1696324800000|2023-10-03 09:20:00|15231.9|15230.5|15215.4|15214|15231.9|15230.5|15209.9|15208.5|318
1696325100000|2023-10-03 09:25:00|15214.9|15213.5|15222.4|15221|15225.4|15224|15214.9|15213.5|206
1696325400000|2023-10-03 09:30:00|15221.9|15220.5|15203.9|15202.5|15224.9|15223.5|15202.4|15201|261
1696325700000|2023-10-03 09:35:00|15202.9|15201.5|15207.4|15206|15210.9|15209.5|15199.9|15198.5|243
1696326000000|2023-10-03 09:40:00|15207.9|15206.5|15192.9|15191.5|15209.9|15208.5|15190.9|15189.5|398
1696326300000|2023-10-03 09:45:00|15192.4|15191|15186.4|15185|15195.9|15194.5|15183.9|15182.5|300
1696326600000|2023-10-03 09:50:00|15185.9|15184.5|15201.9|15200.5|15204.4|15203|15185.9|15184.5|277
1696326900000|2023-10-03 09:55:00|15202.4|15201|15188.4|15187|15203.4|15202|15184.9|15183.5|159
1696327200000|2023-10-03 10:00:00|15189.4|15188|15198.4|15197|15202.9|15201.5|15188.9|15187.5|299
1696327500000|2023-10-03 10:05:00|15197.9|15196.5|15189.9|15188.5|15201.9|15200.5|15188.4|15187|133
1696327800000|2023-10-03 10:10:00|15190.4|15189|15178.4|15177|15192.9|15191.5|15174.9|15173.5|348
1696328100000|2023-10-03 10:15:00|15178.9|15177.5|15172.4|15171|15179.9|15178.5|15169.9|15168.5|327
1696328400000|2023-10-03 10:20:00|15172.9|15171.5|15186.4|15185|15190.4|15189|15171.4|15170|306
1696328700000|2023-10-03 10:25:00|15186.9|15185.5|15207.4|15206|15207.4|15206|15186.4|15185|246
1696329000000|2023-10-03 10:30:00|15207.9|15206.5|15213.9|15212.5|15215.9|15214.5|15202.4|15201|367
1696329300000|2023-10-03 10:35:00|15213.4|15212|15193.9|15192.5|15213.9|15212.5|15188.4|15187|217
1696329600000|2023-10-03 10:40:00|15193.4|15192|15164.9|15163.5|15193.4|15192|15164.9|15163.5|295
1696329900000|2023-10-03 10:45:00|15166.4|15165|15175.4|15174|15175.9|15174.5|15163.9|15162.5|224
1696330200000|2023-10-03 10:50:00|15174.9|15173.5|15173.9|15172.5|15177.4|15176|15168.9|15167.5|176
1696330500000|2023-10-03 10:55:00|15172.9|15171.5|15167.9|15166.5|15174.4|15173|15166.4|15165|164
1696330800000|2023-10-03 11:00:00|15165.9|15164.5|15160.4|15159|15168.9|15167.5|15157.4|15156|275
1696331100000|2023-10-03 11:05:00|15159.9|15158.5|15162.9|15161.5|15172.9|15171.5|15158.9|15157.5|297
1696331400000|2023-10-03 11:10:00|15161.9|15160.5|15150.9|15149.5|15163.9|15162.5|15145.9|15144.5|533
1696331700000|2023-10-03 11:15:00|15150.4|15149|15140.9|15139.5|15151.9|15150.5|15133.4|15132|492
1696332000000|2023-10-03 11:20:00|15140.4|15139|15128.4|15127|15146.9|15145.5|15125.4|15124|471
1696332300000|2023-10-03 11:25:00|15127.9|15126.5|15139.4|15138|15139.4|15138|15123.9|15122.5|428
1696332600000|2023-10-03 11:30:00|15138.9|15137.5|15136.9|15135.5|15147.4|15146|15135.9|15134.5|393
1696332900000|2023-10-03 11:35:00|15137.4|15136|15134.4|15133|15137.4|15136|15120.9|15119.5|394
1696333200000|2023-10-03 11:40:00|15134.9|15133.5|15128.4|15127|15139.9|15138.5|15128.4|15127|315
1696333500000|2023-10-03 11:45:00|15127.9|15126.5|15116.4|15115|15133.9|15132.5|15115.4|15114|317
1696333800000|2023-10-03 11:50:00|15116.9|15115.5|15125.9|15124.5|15126.4|15125|15112.9|15111.5|368
1696334100000|2023-10-03 11:55:00|15125.4|15124|15128.9|15127.5|15130.9|15129.5|15118.9|15117.5|217
1696334400000|2023-10-03 12:00:00|15129.4|15128|15111.4|15110|15130.9|15129.5|15105.9|15104.5|428
1696334700000|2023-10-03 12:05:00|15111.9|15110.5|15106.4|15105|15113.9|15112.5|15094.9|15093.5|687
1696335000000|2023-10-03 12:10:00|15105.9|15104.5|15119.9|15118.5|15126.9|15125.5|15104.9|15103.5|530
1696335300000|2023-10-03 12:15:00|15120.4|15119|15121.4|15120|15121.9|15120.5|15104.9|15103.5|417
1696335600000|2023-10-03 12:20:00|15120.9|15119.5|15125.9|15124.5|15127.4|15126|15112.4|15111|364
1696335900000|2023-10-03 12:25:00|15125.4|15124|15132.9|15131.5|15140.9|15139.5|15125.4|15124|435
1696336200000|2023-10-03 12:30:00|15132.4|15131|15127.9|15126.5|15132.4|15131|15117.4|15116|389
1696336500000|2023-10-03 12:35:00|15127.4|15126|15111.4|15110|15132.4|15131|15108.9|15107.5|474
1696336800000|2023-10-03 12:40:00|15110.9|15109.5|15097.4|15096|15111.9|15110.5|15090.9|15089.5|627
1696337100000|2023-10-03 12:45:00|15097.9|15096.5|15109.4|15108|15114.4|15113|15095.9|15094.5|283
1696337400000|2023-10-03 12:50:00|15109.9|15108.5|15104.4|15103|15112.4|15111|15098.9|15097.5|276
1696337700000|2023-10-03 12:55:00|15103.9|15102.5|15105.9|15104.5|15112.9|15111.5|15098.9|15097.5|291
1696338000000|2023-10-03 13:00:00|15104.9|15103.5|15125.9|15124.5|15126.9|15125.5|15097.4|15096|567
1696338300000|2023-10-03 13:05:00|15126.4|15125|15127.4|15126|15137.9|15136.5|15119.9|15118.5|343
1696338600000|2023-10-03 13:10:00|15127.9|15126.5|15116.9|15115.5|15130.9|15129.5|15115.4|15114|233
1696338900000|2023-10-03 13:15:00|15117.4|15116|15121.9|15120.5|15126.9|15125.5|15114.4|15113|272
1696339200000|2023-10-03 13:20:00|15122.4|15121|15127.9|15126.5|15130.4|15129|15119.9|15118.5|225
1696339500000|2023-10-03 13:25:00|15128.4|15127|15146.9|15145.5|15147.4|15146|15127.9|15126.5|352
1696339800000|2023-10-03 13:30:00|15147.4|15146|15150.4|15149|15161.9|15160.5|15138.4|15137|797
1696340100000|2023-10-03 13:35:00|15150.9|15149.5|15139.9|15138.5|15153.4|15152|15129.4|15128|467
1696340400000|2023-10-03 13:40:00|15138.9|15137.5|15154.9|15153.5|15159.4|15158|15133.4|15132|388
1696340700000|2023-10-03 13:45:00|15154.4|15153|15166.9|15165.5|15168.4|15167|15142.9|15141.5|349
1696341000000|2023-10-03 13:50:00|15167.4|15166|15162.4|15161|15171.4|15170|15150.9|15149.5|445
1696341300000|2023-10-03 13:55:00|15161.9|15160.5|15151.4|15150|15163.4|15162|15150.9|15149.5|434
1696341600000|2023-10-03 14:00:00|15150.9|15149.5|15109.4|15108|15152.4|15151|15108.4|15107|1246
1696341900000|2023-10-03 14:05:00|15108.9|15107.5|15105.4|15104|15117.4|15116|15096.9|15095.5|732
1696342200000|2023-10-03 14:10:00|15105.9|15104.5|15108.9|15107.5|15143.4|15142|15105.4|15104|811
1696342500000|2023-10-03 14:15:00|15108.4|15107|15088.9|15087.5|15109.9|15108.5|15083.4|15082|789
1696342800000|2023-10-03 14:20:00|15088.4|15087|15095.9|15094.5|15112.9|15111.5|15083.9|15082.5|569
1696343100000|2023-10-03 14:25:00|15095.4|15094|15105.9|15104.5|15122.9|15121.5|15094.4|15093|447
1696343400000|2023-10-03 14:30:00|15104.4|15103|15109.9|15108.5|15123.4|15122|15099.9|15098.5|545
1696343700000|2023-10-03 14:35:00|15109.4|15108|15097.9|15096.5|15124.4|15123|15097.9|15096.5|552
1696344000000|2023-10-03 14:40:00|15097.4|15096|15108.9|15107.5|15120.4|15119|15095.9|15094.5|572
1696344300000|2023-10-03 14:45:00|15108.4|15107|15093.4|15092|15109.9|15108.5|15086.9|15085.5|550
1696344600000|2023-10-03 14:50:00|15093.9|15092.5|15108.4|15107|15108.4|15107|15081.4|15080|600
1696344900000|2023-10-03 14:55:00|15107.9|15106.5|15102.9|15101.5|15116.4|15115|15100.4|15099|617
1696345200000|2023-10-03 15:00:00|15102.4|15101|15090.9|15089.5|15109.4|15108|15086.9|15085.5|503
1696345500000|2023-10-03 15:05:00|15090.4|15089|15093.9|15092.5|15102.4|15101|15084.4|15083|471
1696345800000|2023-10-03 15:10:00|15094.4|15093|15079.9|15078.5|15096.9|15095.5|15073.9|15072.5|633
1696346100000|2023-10-03 15:15:00|15079.4|15078|15091.9|15090.5|15094.9|15093.5|15078.9|15077.5|538
1696346400000|2023-10-03 15:20:00|15091.4|15090|15090.4|15089|15100.4|15099|15086.4|15085|598
1696346700000|2023-10-03 15:25:00|15090.9|15089.5|15092.4|15091|15094.4|15093|15083.4|15082|1047
1696347000000|2023-10-03 15:30:00|15093.1|15090.3|15083.1|15080.3|15101.1|15098.3|15077.1|15074.3|1920
1696347300000|2023-10-03 15:35:00|15083.6|15080.8|15088.1|15085.3|15088.1|15085.3|15073.6|15070.8|928
1696347600000|2023-10-03 15:40:00|15088.6|15085.8|15084.1|15081.3|15094.1|15091.3|15084.1|15081.3|737
1696347900000|2023-10-03 15:45:00|15083.1|15080.3|15080.1|15077.3|15087.1|15084.3|15079.1|15076.3|473
1696348200000|2023-10-03 15:50:00|15080.6|15077.8|15077.1|15074.3|15089.6|15086.8|15077.1|15074.3|161
1696348500000|2023-10-03 15:55:00|15077.6|15074.8|15082.6|15079.8|15085.6|15082.8|15075.1|15072.3|258
1696348800000|2023-10-03 16:00:00|15083.1|15080.3|15104.6|15101.8|15108.6|15105.8|15083.1|15080.3|391
1696349100000|2023-10-03 16:05:00|15104.1|15101.3|15099.6|15096.8|15110.6|15107.8|15096.6|15093.8|248
1696349400000|2023-10-03 16:10:00|15100.1|15097.3|15098.1|15095.3|15100.6|15097.8|15094.1|15091.3|109
1696349700000|2023-10-03 16:15:00|15097.6|15094.8|15106.1|15103.3|15113.1|15110.3|15095.6|15092.8|234
1696350000000|2023-10-03 16:20:00|15105.6|15102.8|15103.1|15100.3|15107.6|15104.8|15095.1|15092.3|152
1696350300000|2023-10-03 16:25:00|15102.6|15099.8|15112.1|15109.3|15115.1|15112.3|15095.6|15092.8|292
1696350600000|2023-10-03 16:30:00|15112.6|15109.8|15107.1|15104.3|15117.1|15114.3|15106.6|15103.8|166
1696350900000|2023-10-03 16:35:00|15106.6|15103.8|15106.6|15103.8|15109.6|15106.8|15099.1|15096.3|212
1696351200000|2023-10-03 16:40:00|15106.1|15103.3|15098.1|15095.3|15117.1|15114.3|15097.6|15094.8|94
1696351500000|2023-10-03 16:45:00|15098.6|15095.8|15108.6|15105.8|15110.1|15107.3|15098.6|15095.8|110
1696351800000|2023-10-03 16:50:00|15108.1|15105.3|15104.1|15101.3|15110.6|15107.8|15102.1|15099.3|120
1696352100000|2023-10-03 16:55:00|15104.6|15101.8|15106.6|15103.8|15114.1|15111.3|15099.6|15096.8|99
1696352400000|2023-10-03 17:00:00|15106.1|15103.3|15114.1|15111.3|15122.1|15119.3|15106.1|15103.3|228
1696352700000|2023-10-03 17:05:00|15113.6|15110.8|15110.1|15107.3|15118.1|15115.3|15108.6|15105.8|103
1696353000000|2023-10-03 17:10:00|15110.6|15107.8|15105.1|15102.3|15112.1|15109.3|15100.6|15097.8|108
1696353300000|2023-10-03 17:15:00|15105.6|15102.8|15101.1|15098.3|15107.1|15104.3|15100.1|15097.3|168
1696353600000|2023-10-03 17:20:00|15100.6|15097.8|15104.1|15101.3|15107.1|15104.3|15097.1|15094.3|180
1696353900000|2023-10-03 17:25:00|15103.6|15100.8|15105.1|15102.3|15105.6|15102.8|15098.1|15095.3|100
1696354200000|2023-10-03 17:30:00|15105.6|15102.8|15098.6|15095.8|15105.6|15102.8|15098.1|15095.3|65
1696354500000|2023-10-03 17:35:00|15099.1|15096.3|15090.1|15087.3|15100.1|15097.3|15089.1|15086.3|111
1696354800000|2023-10-03 17:40:00|15090.6|15087.8|15094.6|15091.8|15100.1|15097.3|15090.1|15087.3|60
1696355100000|2023-10-03 17:45:00|15094.1|15091.3|15083.1|15080.3|15096.6|15093.8|15081.1|15078.3|105
1696355400000|2023-10-03 17:50:00|15083.6|15080.8|15083.6|15080.8|15087.1|15084.3|15079.1|15076.3|95
1696355700000|2023-10-03 17:55:00|15084.1|15081.3|15078.1|15075.3|15084.1|15081.3|15076.1|15073.3|110
1696356000000|2023-10-03 18:00:00|15077.1|15074.3|15073.6|15070.8|15084.1|15081.3|15072.1|15069.3|169
1696356300000|2023-10-03 18:05:00|15074.1|15071.3|15067.1|15064.3|15076.6|15073.8|15065.1|15062.3|154
1696356600000|2023-10-03 18:10:00|15068.1|15065.3|15069.1|15066.3|15072.1|15069.3|15065.6|15062.8|91
1696356900000|2023-10-03 18:15:00|15068.6|15065.8|15071.1|15068.3|15071.1|15068.3|15060.6|15057.8|160
1696357200000|2023-10-03 18:20:00|15070.1|15067.3|15070.6|15067.8|15073.1|15070.3|15064.1|15061.3|94
1696357500000|2023-10-03 18:25:00|15071.1|15068.3|15074.1|15071.3|15077.6|15074.8|15069.1|15066.3|194
1696357800000|2023-10-03 18:30:00|15073.6|15070.8|15078.1|15075.3|15080.1|15077.3|15071.6|15068.8|73
1696358100000|2023-10-03 18:35:00|15077.6|15074.8|15086.1|15083.3|15087.1|15084.3|15075.1|15072.3|157
1696358400000|2023-10-03 18:40:00|15085.6|15082.8|15089.6|15086.8|15091.1|15088.3|15083.1|15080.3|116
1696358700000|2023-10-03 18:45:00|15089.1|15086.3|15089.6|15086.8|15094.1|15091.3|15085.1|15082.3|134
1696359000000|2023-10-03 18:50:00|15090.1|15087.3|15089.6|15086.8|15095.1|15092.3|15086.6|15083.8|92
1696359300000|2023-10-03 18:55:00|15090.1|15087.3|15089.6|15086.8|15093.6|15090.8|15086.1|15083.3|69
1696359600000|2023-10-03 19:00:00|15089.1|15086.3|15086.1|15083.3|15093.1|15090.3|15081.1|15078.3|132
1696359900000|2023-10-03 19:05:00|15086.6|15083.8|15078.6|15075.8|15087.1|15084.3|15074.1|15071.3|118
1696360200000|2023-10-03 19:10:00|15079.1|15076.3|15072.6|15069.8|15080.6|15077.8|15070.1|15067.3|80
1696360500000|2023-10-03 19:15:00|15072.1|15069.3|15078.1|15075.3|15081.6|15078.8|15071.1|15068.3|63
1696360800000|2023-10-03 19:20:00|15077.6|15074.8|15081.6|15078.8|15084.1|15081.3|15077.6|15074.8|46
1696361100000|2023-10-03 19:25:00|15082.1|15079.3|15075.1|15072.3|15082.1|15079.3|15073.1|15070.3|54
1696361400000|2023-10-03 19:30:00|15074.6|15071.8|15070.6|15067.8|15077.1|15074.3|15069.1|15066.3|77
1696361700000|2023-10-03 19:35:00|15070.1|15067.3|15075.1|15072.3|15076.1|15073.3|15069.6|15066.8|178
1696362000000|2023-10-03 19:40:00|15075.6|15072.8|15082.6|15079.8|15087.6|15084.8|15072.6|15069.8|148
1696362300000|2023-10-03 19:45:00|15083.1|15080.3|15084.1|15081.3|15085.6|15082.8|15078.6|15075.8|98
1696362600000|2023-10-03 19:50:00|15083.1|15080.3|15079.6|15076.8|15090.1|15087.3|15079.1|15076.3|183
1696362900000|2023-10-03 19:55:00|15079.1|15076.3|15081.6|15078.8|15086.1|15083.3|15078.6|15075.8|238
1696363200000|2023-10-03 20:00:00|15086.1|15079.1|15091.9|15084.9|15092.9|15085.9|15085.2|15078.2|15
1696363500000|2023-10-03 20:05:00|15092.8|15085.8|15084.4|15077.4|15093.7|15086.7|15084.3|15077.3|0
1696363800000|2023-10-03 20:10:00|15084.3|15077.3|15084.1|15077.1|15085.2|15078.2|15082.1|15075.1|0
1696364100000|2023-10-03 20:15:00|15085|15078|15086.8|15079.8|15086.8|15079.8|15082.1|15075.1|0
1696364400000|2023-10-03 20:20:00|15086.4|15079.4|15085.3|15078.3|15087.9|15080.9|15085.3|15078.3|0
1696364700000|2023-10-03 20:25:00|15084.4|15077.4|15083.5|15076.5|15084.4|15077.4|15082.6|15075.6|0
1696365000000|2023-10-03 20:30:00|15081.7|15074.7|15078.9|15071.9|15081.7|15074.7|15078.9|15071.9|0
1696365300000|2023-10-03 20:35:00|15079.8|15072.8|15072.4|15065.4|15079.8|15072.8|15070.6|15063.6|0
1696365600000|2023-10-03 20:40:00|15072.5|15065.5|15075.8|15068.8|15075.8|15068.8|15072.5|15065.5|0
1696365900000|2023-10-03 20:45:00|15076.7|15069.7|15073.9|15066.9|15078.3|15071.3|15073.9|15066.9|0
1696366200000|2023-10-03 20:50:00|15074.8|15067.8|15065.1|15058.1|15075.7|15068.7|15065.1|15058.1|0
1696366500000|2023-10-03 20:55:00|15064.2|15057.2|15063.7|15056.7|15066.4|15059.4|15062.7|15055.7|0
1696366800000|2023-10-03 21:00:00|15063.6|15056.6|15059.8|15052.8|15063.9|15056.9|15059.8|15052.8|0
1696367100000|2023-10-03 21:05:00|15059.9|15052.9|15063.9|15056.9|15064.9|15057.9|15059.8|15052.8|0
1696367400000|2023-10-03 21:10:00|15064.7|15057.7|15063.2|15056.2|15066.4|15059.4|15061.3|15054.3|0
1696367700000|2023-10-03 21:15:00|15063|15056|15061.5|15054.5|15063|15056|15060.6|15053.6|0
1696368000000|2023-10-03 21:20:00|15061.7|15054.7|15063.2|15056.2|15064.3|15057.3|15061.1|15054.1|0
1696368300000|2023-10-03 21:25:00|15063.3|15056.3|15062.7|15055.7|15063.6|15056.6|15061.8|15054.8|0
1696368600000|2023-10-03 21:30:00|15063.3|15056.3|15063.9|15056.9|15063.9|15056.9|15063|15056|0
1696368900000|2023-10-03 21:35:00|15064.3|15057.3|15062.2|15055.2|15064.3|15057.3|15062.1|15055.1|0
1696369200000|2023-10-03 21:40:00|15062.4|15055.4|15061.9|15054.9|15062.4|15055.4|15061.5|15054.5|0
1696369500000|2023-10-03 21:45:00|15062.1|15055.1|15061.8|15054.8|15062.3|15055.3|15061.5|15054.5|0
1696369800000|2023-10-03 21:50:00|15062.3|15055.3|15063.5|15056.5|15064|15057|15061.7|15054.7|0
1696370100000|2023-10-03 21:55:00|15063.6|15056.6|15063.8|15056.8|15064.5|15057.5|15062.9|15055.9|0
1696370400000|2023-10-03 22:00:00|15064.6|15057.6|15063.6|15056.6|15070.7|15063.7|15062.9|15055.9|0
1696370700000|2023-10-03 22:05:00|15062.7|15055.7|15061.5|15054.5|15063.7|15056.7|15060.4|15053.4|0
1696371000000|2023-10-03 22:10:00|15062.4|15055.4|15063.3|15056.3|15066|15059|15061.5|15054.5|0
1696371300000|2023-10-03 22:15:00|15062.9|15055.9|15066.1|15059.1|15066.1|15059.1|15062.4|15055.4|0
1696371600000|2023-10-03 22:20:00|15067|15060|15067.5|15060.5|15070.1|15063.1|15067|15060|0
1696371900000|2023-10-03 22:25:00|15068.4|15061.4|15069.4|15062.4|15070.2|15063.2|15068.4|15061.4|0
1696372200000|2023-10-03 22:30:00|15069.8|15062.8|15072.1|15065.1|15074.8|15067.8|15068.5|15061.5|0
1696372500000|2023-10-03 22:35:00|15073|15066|15074|15067|15074.9|15067.9|15070.5|15063.5|0
1696372800000|2023-10-03 22:40:00|15074.4|15067.4|15075.9|15068.9|15075.9|15068.9|15073.1|15066.1|0
1696373100000|2023-10-03 22:45:00|15076.3|15069.3|15075.8|15068.8|15076.8|15069.8|15075|15068|0
1696373400000|2023-10-03 22:50:00|15076.2|15069.2|15078.9|15071.9|15079.8|15072.8|15075.8|15068.8|0
1696373700000|2023-10-03 22:55:00|15078|15071|15076.9|15069.9|15078.9|15071.9|15076.1|15069.1|0
1696374000000|2023-10-03 23:00:00|15076|15069|15069.2|15062.2|15076|15069|15068|15061|0
1696374300000|2023-10-03 23:05:00|15070.1|15063.1|15068.3|15061.3|15070.1|15063.1|15065.6|15058.6|0
1696374600000|2023-10-03 23:10:00|15067.4|15060.4|15068.6|15061.6|15069.3|15062.3|15065.7|15058.7|0
1696374900000|2023-10-03 23:15:00|15067.8|15060.8|15067.8|15060.8|15069.6|15062.6|15065.1|15058.1|0
1696375200000|2023-10-03 23:20:00|15068.7|15061.7|15071.3|15064.3|15071.3|15064.3|15067.8|15060.8|0
1696375500000|2023-10-03 23:25:00|15070.5|15063.5|15074|15067|15074.9|15067.9|15070.5|15063.5|0
1696375800000|2023-10-03 23:30:00|15074.5|15067.5|15077.4|15070.4|15077.4|15070.4|15073.9|15066.9|0
1696376100000|2023-10-03 23:35:00|15078.3|15071.3|15082.8|15075.8|15083.7|15076.7|15078.3|15071.3|0
1696376400000|2023-10-03 23:40:00|15083.7|15076.7|15083.7|15076.7|15084.6|15077.6|15081.9|15074.9|0
1696376700000|2023-10-03 23:45:00|15082.8|15075.8|15083.5|15076.5|15084.6|15077.6|15081|15074|0
1696377000000|2023-10-03 23:50:00|15082.6|15075.6|15083.5|15076.5|15083.5|15076.5|15081.7|15074.7|0
1696377300000|2023-10-03 23:55:00|15082.6|15075.6|15081.8|15074.8|15083.5|15076.5|15080.8|15073.8|0
1696377600000|2023-10-04 00:00:00|15080.9|15073.9|15072|15065|15080.9|15073.9|15067.5|15060.5|0
1696377900000|2023-10-04 00:05:00|15071.1|15064.1|15081.9|15074.9|15081.9|15074.9|15071.1|15064.1|0
1696378200000|2023-10-04 00:10:00|15081|15074|15087.6|15080.6|15087.6|15080.6|15076.5|15069.5|0
1696378500000|2023-10-04 00:15:00|15086.8|15079.8|15088.2|15083.2|15096.2|15091.2|15084.2|15079.2|74
1696378800000|2023-10-04 00:20:00|15087.2|15082.2|15074.7|15069.7|15087.7|15082.7|15074.2|15069.2|40
1696379100000|2023-10-04 00:25:00|15075.2|15070.2|15079.7|15074.7|15079.7|15074.7|15072.7|15067.7|10
1696379400000|2023-10-04 00:30:00|15079.2|15074.2|15075.7|15070.7|15079.7|15074.7|15071.7|15066.7|22
1696379700000|2023-10-04 00:35:00|15076.2|15071.2|15078.7|15073.7|15079.7|15074.7|15072.7|15067.7|56
1696380000000|2023-10-04 00:40:00|15078.2|15073.2|15075.2|15070.2|15079.7|15074.7|15072.2|15067.2|16
1696380300000|2023-10-04 00:45:00|15074.7|15069.7|15081.2|15076.2|15081.2|15076.2|15069.7|15064.7|24
1696380600000|2023-10-04 00:50:00|15080.7|15075.7|15067.7|15062.7|15092.7|15087.7|15067.2|15062.2|85
1696380900000|2023-10-04 00:55:00|15067.2|15062.2|15069.7|15064.7|15079.7|15074.7|15062.7|15057.7|59
1696381200000|2023-10-04 01:00:00|15070.7|15065.7|15067.2|15062.2|15074.7|15069.7|15064.7|15059.7|26
1696381500000|2023-10-04 01:05:00|15066.7|15061.7|15063.2|15058.2|15069.7|15064.7|15060.2|15055.2|63
1696381800000|2023-10-04 01:10:00|15063.7|15058.7|15061.7|15056.7|15068.7|15063.7|15060.2|15055.2|15
1696382100000|2023-10-04 01:15:00|15061.2|15056.2|15055.7|15050.7|15067.7|15062.7|15048.7|15043.7|158
1696382400000|2023-10-04 01:20:00|15056.2|15051.2|15056.7|15051.7|15060.7|15055.7|15052.7|15047.7|21
1696382700000|2023-10-04 01:25:00|15057.2|15052.2|15058.7|15053.7|15060.2|15055.2|15054.2|15049.2|24
1696383000000|2023-10-04 01:30:00|15058.2|15053.2|15040.2|15035.2|15058.2|15053.2|15033.7|15028.7|99
1696383300000|2023-10-04 01:35:00|15039.7|15034.7|15027.2|15022.2|15043.2|15038.2|15026.2|15021.2|157
1696383600000|2023-10-04 01:40:00|15027.7|15022.7|15029.2|15024.2|15032.7|15027.7|15023.7|15018.7|22
1696383900000|2023-10-04 01:45:00|15029.7|15024.7|15034.7|15029.7|15038.7|15033.7|15025.2|15020.2|40
1696384200000|2023-10-04 01:50:00|15034.2|15029.2|15041.7|15036.7|15043.7|15038.7|15034.2|15029.2|28
1696384500000|2023-10-04 01:55:00|15042.2|15037.2|15048.2|15043.2|15050.7|15045.7|15041.7|15036.7|24
1696384800000|2023-10-04 02:00:00|15048.7|15043.7|15040.7|15035.7|15052.7|15047.7|15037.7|15032.7|38
1696385100000|2023-10-04 02:05:00|15041.2|15036.2|15046.7|15041.7|15047.2|15042.2|15040.2|15035.2|11
1696385400000|2023-10-04 02:10:00|15046.2|15041.2|15049.7|15044.7|15050.7|15045.7|15044.7|15039.7|23
1696385700000|2023-10-04 02:15:00|15050.2|15045.2|15047.2|15042.2|15050.7|15045.7|15045.2|15040.2|10
1696386000000|2023-10-04 02:20:00|15046.7|15041.7|15044.2|15039.2|15046.7|15041.7|15041.7|15036.7|12
1696386300000|2023-10-04 02:25:00|15043.7|15038.7|15044.7|15039.7|15051.2|15046.2|15041.7|15036.7|29
1696386600000|2023-10-04 02:30:00|15044.2|15039.2|15048.7|15043.7|15050.2|15045.2|15043.7|15038.7|21
1696386900000|2023-10-04 02:35:00|15048.2|15043.2|15046.7|15041.7|15049.7|15044.7|15045.2|15040.2|10
1696387200000|2023-10-04 02:40:00|15048.2|15043.2|15047.7|15042.7|15050.2|15045.2|15045.7|15040.7|18
1696387500000|2023-10-04 02:45:00|15048.2|15043.2|15038.7|15033.7|15048.7|15043.7|15036.7|15031.7|21
1696387800000|2023-10-04 02:50:00|15039.2|15034.2|15043.7|15038.7|15044.7|15039.7|15033.2|15028.2|29
1696388100000|2023-10-04 02:55:00|15044.2|15039.2|15050.2|15045.2|15050.2|15045.2|15044.2|15039.2|21
1696388400000|2023-10-04 03:00:00|15049.7|15044.7|15053.2|15048.2|15053.7|15048.7|15048.7|15043.7|22
1696388700000|2023-10-04 03:05:00|15052.7|15047.7|15051.7|15046.7|15053.7|15048.7|15049.7|15044.7|22
1696389000000|2023-10-04 03:10:00|15052.2|15047.2|15055.7|15050.7|15057.7|15052.7|15051.7|15046.7|12
1696389300000|2023-10-04 03:15:00|15056.2|15051.2|15048.7|15043.7|15056.7|15051.7|15047.7|15042.7|11
1696389600000|2023-10-04 03:20:00|15048.2|15043.2|15047.7|15042.7|15048.7|15043.7|15043.7|15038.7|12
1696389900000|2023-10-04 03:25:00|15047.2|15042.2|15042.7|15037.7|15051.2|15046.2|15040.7|15035.7|15
1696390200000|2023-10-04 03:30:00|15043.2|15038.2|15027.7|15022.7|15045.7|15040.7|15027.7|15022.7|40
1696390500000|2023-10-04 03:35:00|15027.2|15022.2|15030.2|15025.2|15033.7|15028.7|15025.7|15020.7|39
1696390800000|2023-10-04 03:40:00|15029.7|15024.7|15030.2|15025.2|15032.2|15027.2|15025.7|15020.7|26
1696391100000|2023-10-04 03:45:00|15030.7|15025.7|15017.7|15012.7|15032.2|15027.2|15015.7|15010.7|64
1696391400000|2023-10-04 03:50:00|15017.2|15012.2|15022.7|15017.7|15024.7|15019.7|15017.2|15012.2|24
1696391700000|2023-10-04 03:55:00|15023.2|15018.2|15023.7|15018.7|15025.7|15020.7|15020.7|15015.7|14
1696392000000|2023-10-04 04:00:00|15024.2|15019.2|15021.7|15016.7|15025.7|15020.7|15019.7|15014.7|25
1696392300000|2023-10-04 04:05:00|15022.2|15017.2|15023.2|15018.2|15024.7|15019.7|15019.7|15014.7|25
1696392600000|2023-10-04 04:10:00|15023.7|15018.7|15025.7|15020.7|15026.2|15021.2|15021.2|15016.2|9
1696392900000|2023-10-04 04:15:00|15026.2|15021.2|15027.7|15022.7|15028.7|15023.7|15024.7|15019.7|12
1696393200000|2023-10-04 04:20:00|15028.2|15023.2|15027.7|15022.7|15034.7|15029.7|15026.7|15021.7|20
1696393500000|2023-10-04 04:25:00|15027.2|15022.2|15026.7|15021.7|15029.7|15024.7|15025.7|15020.7|25
1696393800000|2023-10-04 04:30:00|15026.2|15021.2|15046.7|15041.7|15047.2|15042.2|15026.2|15021.2|42
1696394100000|2023-10-04 04:35:00|15047.2|15042.2|15054.7|15049.7|15056.7|15051.7|15046.7|15041.7|38
1696394400000|2023-10-04 04:40:00|15054.2|15049.2|15050.2|15045.2|15055.2|15050.2|15050.2|15045.2|37
1696394700000|2023-10-04 04:45:00|15050.7|15045.7|15051.7|15046.7|15056.2|15051.2|15045.7|15040.7|30
1696395000000|2023-10-04 04:50:00|15051.2|15046.2|15056.7|15051.7|15058.7|15053.7|15049.2|15044.2|19
1696395300000|2023-10-04 04:55:00|15057.2|15052.2|15055.7|15050.7|15062.2|15057.2|15054.7|15049.7|29
1696395600000|2023-10-04 05:00:00|15055.2|15050.2|15055.7|15050.7|15059.7|15054.7|15052.7|15047.7|24
1696395900000|2023-10-04 05:05:00|15055.2|15050.2|15065.7|15060.7|15065.7|15060.7|15054.2|15049.2|29
1696396200000|2023-10-04 05:10:00|15065.2|15060.2|15060.7|15055.7|15066.7|15061.7|15056.2|15051.2|24
1696396500000|2023-10-04 05:15:00|15060.2|15055.2|15053.2|15048.2|15060.7|15055.7|15051.7|15046.7|30
1696396800000|2023-10-04 05:20:00|15052.7|15047.7|15053.7|15048.7|15056.7|15051.7|15050.2|15045.2|26
1696397100000|2023-10-04 05:25:00|15053.2|15048.2|15053.2|15048.2|15057.7|15052.7|15052.7|15047.7|36
1696397400000|2023-10-04 05:30:00|15052.7|15047.7|15055.7|15050.7|15065.7|15060.7|15049.7|15044.7|47
1696397700000|2023-10-04 05:35:00|15056.2|15051.2|15048.2|15043.2|15056.7|15051.7|15046.7|15041.7|17
1696398000000|2023-10-04 05:40:00|15047.2|15042.2|15043.7|15038.7|15047.2|15042.2|15036.2|15031.2|52
1696398300000|2023-10-04 05:45:00|15043.2|15038.2|15042.7|15037.7|15047.2|15042.2|15038.2|15033.2|46
1696398600000|2023-10-04 05:50:00|15043.2|15038.2|15035.7|15030.7|15043.2|15038.2|15026.7|15021.7|58
1696398900000|2023-10-04 05:55:00|15036.2|15031.2|15045.2|15040.2|15046.7|15041.7|15036.2|15031.2|54
1696399200000|2023-10-04 06:00:00|15044.1|15041.3|15043.6|15040.8|15061.6|15058.8|15036.1|15033.3|545
1696399500000|2023-10-04 06:05:00|15043.1|15040.3|15025.6|15022.8|15045.6|15042.8|15021.1|15018.3|397
1696399800000|2023-10-04 06:10:00|15026.1|15023.3|15027.6|15024.8|15035.6|15032.8|15023.1|15020.3|181
1696400100000|2023-10-04 06:15:00|15028.6|15025.8|15009.6|15006.8|15029.6|15026.8|15009.6|15006.8|234
1696400400000|2023-10-04 06:20:00|15009.1|15006.3|15010.6|15007.8|15016.1|15013.3|15007.1|15004.3|247
1696400700000|2023-10-04 06:25:00|15010.1|15007.3|15019.6|15016.8|15020.6|15017.8|15008.1|15005.3|204
1696401000000|2023-10-04 06:30:00|15019.1|15016.3|15018.6|15015.8|15025.1|15022.3|15011.1|15008.3|425
1696401300000|2023-10-04 06:35:00|15019.1|15016.3|15010.6|15007.8|15026.1|15023.3|15009.6|15006.8|463
1696401600000|2023-10-04 06:40:00|15011.1|15008.3|15029.6|15026.8|15030.1|15027.3|15005.1|15002.3|413
1696401900000|2023-10-04 06:45:00|15029.1|15026.3|15018.1|15015.3|15031.1|15028.3|15013.1|15010.3|221
1696402200000|2023-10-04 06:50:00|15018.6|15015.8|15005.6|15002.8|15018.6|15015.8|15003.1|15000.3|320
1696402500000|2023-10-04 06:55:00|15005.1|15002.3|14993.1|14990.3|15005.6|15002.8|14989.1|14986.3|545
1696402800000|2023-10-04 07:00:00|14992.4|14991|14972.9|14971.5|14993.4|14992|14967.9|14966.5|2155
1696403100000|2023-10-04 07:05:00|14972.4|14971|14988.9|14987.5|14995.9|14994.5|14967.4|14966|1314
1696403400000|2023-10-04 07:10:00|14988.4|14987|15013.4|15012|15021.4|15020|14987.4|14986|946
1696403700000|2023-10-04 07:15:00|15012.9|15011.5|15018.9|15017.5|15026.4|15025|14998.4|14997|804
1696404000000|2023-10-04 07:20:00|15018.4|15017|14985.9|14984.5|15021.9|15020.5|14983.4|14982|841
1696404300000|2023-10-04 07:25:00|14985.4|14984|14989.9|14988.5|15001.9|15000.5|14976.9|14975.5|743
1696404600000|2023-10-04 07:30:00|14989.4|14988|14959.9|14958.5|14994.4|14993|14951.9|14950.5|1133
1696404900000|2023-10-04 07:35:00|14960.4|14959|14968.9|14967.5|14969.4|14968|14944.4|14943|1000
1696405200000|2023-10-04 07:40:00|14969.4|14968|15024.9|15023.5|15028.9|15027.5|14961.4|14960|978
1696405500000|2023-10-04 07:45:00|15025.4|15024|15020.4|15019|15030.4|15029|15014.9|15013.5|837
1696405800000|2023-10-04 07:50:00|15019.9|15018.5|15011.9|15010.5|15028.4|15027|15011.4|15010|488
1696406100000|2023-10-04 07:55:00|15011.4|15010|15025.9|15024.5|15026.9|15025.5|15007.9|15006.5|431
1696406400000|2023-10-04 08:00:00|15025.4|15024|15020.9|15019.5|15032.9|15031.5|15007.4|15006|536
1696406700000|2023-10-04 08:05:00|15020.4|15019|15036.9|15035.5|15038.4|15037|15011.4|15010|508
1696407000000|2023-10-04 08:10:00|15037.4|15036|15036.9|15035.5|15047.4|15046|15028.4|15027|458
1696407300000|2023-10-04 08:15:00|15037.4|15036|15029.4|15028|15050.9|15049.5|15024.9|15023.5|535
1696407600000|2023-10-04 08:20:00|15029.9|15028.5|15040.9|15039.5|15041.9|15040.5|15019.4|15018|354
1696407900000|2023-10-04 08:25:00|15040.4|15039|15046.9|15045.5|15051.4|15050|15029.4|15028|419
1696408200000|2023-10-04 08:30:00|15046.4|15045|15049.9|15048.5|15054.9|15053.5|15040.4|15039|438
1696408500000|2023-10-04 08:35:00|15049.4|15048|15057.9|15056.5|15063.9|15062.5|15037.4|15036|647
1696408800000|2023-10-04 08:40:00|15060.4|15059|15065.9|15064.5|15075.9|15074.5|15058.9|15057.5|840
1696409100000|2023-10-04 08:45:00|15066.4|15065|15053.9|15052.5|15066.4|15065|15050.4|15049|407
1696409400000|2023-10-04 08:50:00|15053.4|15052|15050.4|15049|15061.9|15060.5|15046.9|15045.5|360
1696409700000|2023-10-04 08:55:00|15049.9|15048.5|15055.9|15054.5|15070.4|15069|15048.4|15047|429
1696410000000|2023-10-04 09:00:00|15056.4|15055|15051.9|15050.5|15059.4|15058|15047.4|15046|375
1696410300000|2023-10-04 09:05:00|15051.4|15050|15057.9|15056.5|15066.4|15065|15045.9|15044.5|357
1696410600000|2023-10-04 09:10:00|15057.4|15056|15060.4|15059|15066.4|15065|15051.4|15050|418
1696410900000|2023-10-04 09:15:00|15061.4|15060|15066.9|15065.5|15067.9|15066.5|15055.9|15054.5|314
1696411200000|2023-10-04 09:20:00|15066.4|15065|15067.4|15066|15069.4|15068|15053.4|15052|160
1696411500000|2023-10-04 09:25:00|15067.9|15066.5|15070.9|15069.5|15071.9|15070.5|15059.9|15058.5|297
1696411800000|2023-10-04 09:30:00|15071.4|15070|15084.9|15083.5|15089.4|15088|15065.9|15064.5|618
1696412100000|2023-10-04 09:35:00|15084.4|15083|15088.9|15087.5|15093.4|15092|15082.4|15081|371
1696412400000|2023-10-04 09:40:00|15089.4|15088|15093.9|15092.5|15094.4|15093|15084.4|15083|503
1696412700000|2023-10-04 09:45:00|15094.4|15093|15099.9|15098.5|15108.4|15107|15094.4|15093|671
1696413000000|2023-10-04 09:50:00|15099.4|15098|15109.9|15108.5|15113.4|15112|15097.4|15096|431
1696413300000|2023-10-04 09:55:00|15110.4|15109|15110.4|15109|15112.4|15111|15099.9|15098.5|454
1696413600000|2023-10-04 10:00:00|15109.9|15108.5|15114.4|15113|15115.4|15114|15108.4|15107|436
1696413900000|2023-10-04 10:05:00|15114.9|15113.5|15116.9|15115.5|15123.4|15122|15111.4|15110|669
1696414200000|2023-10-04 10:10:00|15116.4|15115|15120.9|15119.5|15123.4|15122|15111.4|15110|319
1696414500000|2023-10-04 10:15:00|15120.4|15119|15118.4|15117|15120.9|15119.5|15113.9|15112.5|384
1696414800000|2023-10-04 10:20:00|15117.9|15116.5|15120.4|15119|15123.9|15122.5|15111.4|15110|501
1696415100000|2023-10-04 10:25:00|15119.9|15118.5|15111.4|15110|15121.4|15120|15110.9|15109.5|338
1696415400000|2023-10-04 10:30:00|15110.9|15109.5|15106.4|15105|15113.9|15112.5|15102.9|15101.5|725
1696415700000|2023-10-04 10:35:00|15105.9|15104.5|15110.4|15109|15117.9|15116.5|15103.9|15102.5|474
1696416000000|2023-10-04 10:40:00|15110.9|15109.5|15112.2|15110.8|15113.7|15112.3|15105.4|15104|330
1696416300000|2023-10-04 10:45:00|15112.7|15111.3|15102.2|15100.8|15112.7|15111.3|15097.7|15096.3|504
1696416600000|2023-10-04 10:50:00|15101.2|15099.8|15102.2|15100.8|15106.2|15104.8|15097.2|15095.8|627
1696416900000|2023-10-04 10:55:00|15101.2|15099.8|15112.7|15111.3|15117.2|15115.8|15100.7|15099.3|289
1696417200000|2023-10-04 11:00:00|15113.7|15112.3|15107.7|15106.3|15116.2|15114.8|15104.7|15103.3|449
1696417500000|2023-10-04 11:05:00|15108.2|15106.8|15133.7|15132.3|15135.2|15133.8|15105.7|15104.3|642
1696417800000|2023-10-04 11:10:00|15134.2|15132.8|15139.2|15137.8|15140.2|15138.8|15122.7|15121.3|482
1696418100000|2023-10-04 11:15:00|15139.7|15138.3|15132.7|15131.3|15141.2|15139.8|15131.2|15129.8|488
1696418400000|2023-10-04 11:20:00|15132.2|15130.8|15122.2|15120.8|15132.2|15130.8|15118.2|15116.8|517
1696418700000|2023-10-04 11:25:00|15122.7|15121.3|15114.7|15113.3|15125.2|15123.8|15113.2|15111.8|295
1696419000000|2023-10-04 11:30:00|15114.2|15112.8|15116.7|15115.3|15126.2|15124.8|15110.2|15108.8|303
1696419300000|2023-10-04 11:35:00|15116.2|15114.8|15118.7|15117.3|15123.2|15121.8|15107.7|15106.3|183
1696419600000|2023-10-04 11:40:00|15119.2|15117.8|15116.5|15115.1|15119.5|15118.1|15111|15109.6|123
1696419900000|2023-10-04 11:45:00|15116|15114.6|15118.5|15117.1|15125|15123.6|15116|15114.6|423
1696420200000|2023-10-04 11:50:00|15119|15117.6|15118|15116.6|15127.5|15126.1|15116.5|15115.1|232
1696420500000|2023-10-04 11:55:00|15117.5|15116.1|15127|15125.6|15127|15125.6|15111.5|15110.1|268
1696420800000|2023-10-04 12:00:00|15126.5|15125.1|15119.5|15118.1|15133|15131.6|15119|15117.6|240
1696421100000|2023-10-04 12:05:00|15120|15118.6|15112|15110.6|15126|15124.6|15108|15106.6|263
1696421400000|2023-10-04 12:10:00|15111.5|15110.1|15115|15113.6|15118|15116.6|15109.5|15108.1|166
1696421700000|2023-10-04 12:15:00|15115.5|15114.1|15134.5|15133.1|15155|15153.6|15113.5|15112.1|1063
1696422000000|2023-10-04 12:20:00|15135.5|15134.1|15135|15133.6|15147|15145.6|15124|15122.6|413
1696422300000|2023-10-04 12:25:00|15134.5|15133.1|15133|15131.6|15136.5|15135.1|15122.5|15121.1|292
1696422600000|2023-10-04 12:30:00|15132.5|15131.1|15149.5|15148.1|15150.5|15149.1|15131.5|15130.1|478
1696422900000|2023-10-04 12:35:00|15149|15147.6|15154|15152.6|15157.5|15156.1|15141.5|15140.1|753
1696423200000|2023-10-04 12:40:00|15154.5|15153.1|15163.5|15162.1|15166.5|15165.1|15152.5|15151.1|520
1696423500000|2023-10-04 12:45:00|15162.5|15161.1|15175.5|15174.1|15177.5|15176.1|15158|15156.6|613
1696423800000|2023-10-04 12:50:00|15176|15174.6|15152.5|15151.1|15176.5|15175.1|15150.5|15149.1|446
1696424100000|2023-10-04 12:55:00|15152|15150.6|15143.5|15142.1|15161.5|15160.1|15143.5|15142.1|430
1696424400000|2023-10-04 13:00:00|15143|15141.6|15145.5|15144.1|15148|15146.6|15135.5|15134.1|510
1696424700000|2023-10-04 13:05:00|15145|15143.6|15141.5|15140.1|15149.5|15148.1|15133.5|15132.1|363
1696425000000|2023-10-04 13:10:00|15142|15140.6|15134.5|15133.1|15143.5|15142.1|15131.5|15130.1|269
1696425300000|2023-10-04 13:15:00|15135|15133.6|15127.5|15126.1|15136.5|15135.1|15125.5|15124.1|339
1696425600000|2023-10-04 13:20:00|15128|15126.6|15126|15124.6|15128.5|15127.1|15122|15120.6|288
1696425900000|2023-10-04 13:25:00|15126.5|15125.1|15129|15127.6|15137|15135.6|15119|15117.6|483
1696426200000|2023-10-04 13:30:00|15127.5|15126.1|15134|15132.6|15137.5|15136.1|15123|15121.6|497
1696426500000|2023-10-04 13:35:00|15134.5|15133.1|15135|15133.6|15145.5|15144.1|15121.5|15120.1|585
1696426800000|2023-10-04 13:40:00|15134.5|15133.1|15126|15124.6|15139|15137.6|15122.5|15121.1|431
1696427100000|2023-10-04 13:45:00|15126.5|15125.1|15118|15116.6|15127|15125.6|15103|15101.6|657
1696427400000|2023-10-04 13:50:00|15117.5|15116.1|15115.5|15114.1|15125.5|15124.1|15101.5|15100.1|430
1696427700000|2023-10-04 13:55:00|15115|15113.6|15103.5|15102.1|15131.5|15130.1|15101|15099.6|387
1696428000000|2023-10-04 14:00:00|15103|15101.6|15074|15072.6|15111|15109.6|15072.5|15071.1|888
1696428300000|2023-10-04 14:05:00|15073.5|15072.1|15077.5|15076.1|15091|15089.6|15062|15060.6|648
1696428600000|2023-10-04 14:10:00|15078|15076.6|15084.8|15083.4|15091.3|15089.9|15068.8|15067.4|776
1696428900000|2023-10-04 14:15:00|15085.3|15083.9|15083.8|15082.4|15085.8|15084.4|15059.8|15058.4|682
1696429200000|2023-10-04 14:20:00|15084.3|15082.9|15067.8|15066.4|15087.8|15086.4|15056.8|15055.4|330
1696429500000|2023-10-04 14:25:00|15067.3|15065.9|15053.3|15051.9|15077.8|15076.4|15051.8|15050.4|547
1696429800000|2023-10-04 14:30:00|15052.8|15051.4|15084.8|15083.4|15085.8|15084.4|15052.8|15051.4|500
1696430100000|2023-10-04 14:35:00|15085.3|15083.9|15082.3|15080.9|15093.8|15092.4|15080.3|15078.9|530
1696430400000|2023-10-04 14:40:00|15082.8|15081.4|15076.3|15074.9|15098.8|15097.4|15076.3|15074.9|388
1696430700000|2023-10-04 14:45:00|15076.8|15075.4|15055.8|15054.4|15082.8|15081.4|15055.3|15053.9|400
1696431000000|2023-10-04 14:50:00|15055.3|15053.9|15060.8|15059.4|15070.3|15068.9|15055.3|15053.9|406
1696431300000|2023-10-04 14:55:00|15060.3|15058.9|15057.3|15055.9|15064.3|15062.9|15052.3|15050.9|302
1696431600000|2023-10-04 15:00:00|15056.8|15055.4|15061.8|15060.4|15065.3|15063.9|15047.3|15045.9|663
1696431900000|2023-10-04 15:05:00|15061.3|15059.9|15075.8|15074.4|15077.3|15075.9|15061.3|15059.9|455
1696432200000|2023-10-04 15:10:00|15076.3|15074.9|15082.8|15081.4|15092.3|15090.9|15075.3|15073.9|560
1696432500000|2023-10-04 15:15:00|15083.3|15081.9|15102.3|15100.9|15102.8|15101.4|15081.8|15080.4|599
1696432800000|2023-10-04 15:20:00|15102.8|15101.4|15094.3|15092.9|15107.3|15105.9|15093.3|15091.9|726
1696433100000|2023-10-04 15:25:00|15094.8|15093.4|15096.3|15094.9|15108.3|15106.9|15093.3|15091.9|1079
1696433400000|2023-10-04 15:30:00|15097.8|15096.4|15100|15097.2|15103|15100.2|15093|15090.2|862
1696433700000|2023-10-04 15:35:00|15100.5|15097.7|15100.5|15097.7|15107.5|15104.7|15092|15089.2|500
1696434000000|2023-10-04 15:40:00|15101|15098.2|15098.5|15095.7|15102|15099.2|15086.5|15083.7|370
1696434300000|2023-10-04 15:45:00|15099|15096.2|15120|15117.2|15123|15120.2|15093|15090.2|376
1696434600000|2023-10-04 15:50:00|15119.5|15116.7|15125|15122.2|15126|15123.2|15108|15105.2|446
1696434900000|2023-10-04 15:55:00|15125.5|15122.7|15136|15133.2|15136.5|15133.7|15124|15121.2|334
1696435200000|2023-10-04 16:00:00|15136.5|15133.7|15122.5|15119.7|15137|15134.2|15121|15118.2|274
1696435500000|2023-10-04 16:05:00|15123|15120.2|15127|15124.2|15131|15128.2|15120|15117.2|125
1696435800000|2023-10-04 16:10:00|15126.5|15123.7|15126|15123.2|15136|15133.2|15122|15119.2|103
1696436100000|2023-10-04 16:15:00|15126.5|15123.7|15136.5|15133.7|15138|15135.2|15124|15121.2|113
1696436400000|2023-10-04 16:20:00|15137|15134.2|15123.5|15120.7|15142|15139.2|15123|15120.2|215
1696436700000|2023-10-04 16:25:00|15124|15121.2|15137.5|15134.7|15138.5|15135.7|15123.5|15120.7|99
1696437000000|2023-10-04 16:30:00|15138|15135.2|15140|15137.2|15146.5|15143.7|15133.5|15130.7|130
1696437300000|2023-10-04 16:35:00|15140.5|15137.7|15137|15134.2|15143|15140.2|15133|15130.2|83
1696437600000|2023-10-04 16:40:00|15137.5|15134.7|15137|15134.2|15143.5|15140.7|15135|15132.2|141
1696437900000|2023-10-04 16:45:00|15137.5|15134.7|15142|15139.2|15146|15143.2|15135.5|15132.7|225
1696438200000|2023-10-04 16:50:00|15141.5|15138.7|15136|15133.2|15144|15141.2|15133|15130.2|124
1696438500000|2023-10-04 16:55:00|15136.5|15133.7|15132.5|15129.7|15138|15135.2|15127.5|15124.7|84
1696438800000|2023-10-04 17:00:00|15132|15129.2|15126.5|15123.7|15134.5|15131.7|15125.5|15122.7|157
1696439100000|2023-10-04 17:05:00|15126|15123.2|15128|15125.2|15131|15128.2|15125|15122.2|59
1696439400000|2023-10-04 17:10:00|15128.5|15125.7|15120.5|15117.7|15129|15126.2|15119|15116.2|130
1696439700000|2023-10-04 17:15:00|15121|15118.2|15125.5|15122.7|15128|15125.2|15120|15117.2|103
1696440000000|2023-10-04 17:20:00|15125|15122.2|15118.5|15115.7|15131.5|15128.7|15117|15114.2|66
1696440300000|2023-10-04 17:25:00|15119|15116.2|15112.5|15109.7|15119.5|15116.7|15111|15108.2|149
1696440600000|2023-10-04 17:30:00|15112|15109.2|15111|15108.2|15114|15111.2|15104|15101.2|142
1696440900000|2023-10-04 17:35:00|15111.5|15108.7|15107.5|15104.7|15113|15110.2|15103|15100.2|107
1696441200000|2023-10-04 17:40:00|15107|15104.2|15107|15104.2|15108|15105.2|15099.5|15096.7|118
1696441500000|2023-10-04 17:45:00|15107.5|15104.7|15107|15104.2|15109.5|15106.7|15104|15101.2|58
1696441800000|2023-10-04 17:50:00|15107.5|15104.7|15098|15095.2|15107.5|15104.7|15094.5|15091.7|170
1696442100000|2023-10-04 17:55:00|15098.5|15095.7|15098|15095.2|15103|15100.2|15094|15091.2|102
1696442400000|2023-10-04 18:00:00|15097.5|15094.7|15101|15098.2|15101|15098.2|15091.5|15088.7|120
1696442700000|2023-10-04 18:05:00|15100.5|15097.7|15093|15090.2|15103|15100.2|15092|15089.2|70
1696443000000|2023-10-04 18:10:00|15093.5|15090.7|15101|15098.2|15103|15100.2|15091.5|15088.7|76
1696443300000|2023-10-04 18:15:00|15101.5|15098.7|15106.5|15103.7|15107|15104.2|15099.5|15096.7|137
1696443600000|2023-10-04 18:20:00|15107|15104.2|15088|15085.2|15107.5|15104.7|15084.5|15081.7|122
1696443900000|2023-10-04 18:25:00|15087.5|15084.7|15102.5|15099.7|15104.5|15101.7|15086.5|15083.7|219
1696444200000|2023-10-04 18:30:00|15103|15100.2|15101|15098.2|15108.5|15105.7|15099.5|15096.7|105
1696444500000|2023-10-04 18:35:00|15100.5|15097.7|15107|15104.2|15108|15105.2|15096.5|15093.7|48
1696444800000|2023-10-04 18:40:00|15106|15103.2|15116|15113.2|15116|15113.2|15105.5|15102.7|78
1696445100000|2023-10-04 18:45:00|15115.5|15112.7|15114|15111.2|15120|15117.2|15113.5|15110.7|104
1696445400000|2023-10-04 18:50:00|15113.5|15110.7|15111.5|15108.7|15116|15113.2|15109.5|15106.7|86
1696445700000|2023-10-04 18:55:00|15112|15109.2|15117.5|15114.7|15121|15118.2|15110|15107.2|48
1696446000000|2023-10-04 19:00:00|15118|15115.2|15117|15114.2|15123|15120.2|15114|15111.2|97
1696446300000|2023-10-04 19:05:00|15116.5|15113.7|15123|15120.2|15124|15121.2|15113|15110.2|79
1696446600000|2023-10-04 19:10:00|15122.5|15119.7|15130.5|15127.7|15133|15130.2|15121|15118.2|180
1696446900000|2023-10-04 19:15:00|15130|15127.2|15141.5|15138.7|15146|15143.2|15129.5|15126.7|301
1696447200000|2023-10-04 19:20:00|15142|15139.2|15142.5|15139.7|15144|15141.2|15136|15133.2|119
1696447500000|2023-10-04 19:25:00|15142|15139.2|15140|15137.2|15145|15142.2|15138|15135.2|83
1696447800000|2023-10-04 19:30:00|15140.5|15137.7|15149|15146.2|15149|15146.2|15139|15136.2|163
1696448100000|2023-10-04 19:35:00|15149.5|15146.7|15151|15148.2|15158|15155.2|15149|15146.2|187
1696448400000|2023-10-04 19:40:00|15151.5|15148.7|15151|15148.2|15156.5|15153.7|15150|15147.2|167
1696448700000|2023-10-04 19:45:00|15150|15147.2|15145|15142.2|15155|15152.2|15144.5|15141.7|167
1696449000000|2023-10-04 19:50:00|15144.5|15141.7|15148.5|15145.7|15150|15147.2|15134|15131.2|384
1696449300000|2023-10-04 19:55:00|15149|15146.2|15152|15149.2|15153|15150.2|15145|15142.2|351
1696449600000|2023-10-04 20:00:00|15151.5|15148.7|15145.1|15138.1|15153|15148.7|15140.4|15133.4|8
1696449900000|2023-10-04 20:05:00|15144.2|15137.2|15150.7|15143.7|15151.7|15144.7|15143.3|15136.3|0
1696450200000|2023-10-04 20:10:00|15149.8|15142.8|15144|15137|15150.7|15143.7|15143.1|15136.1|0
1696450500000|2023-10-04 20:15:00|15142.2|15135.2|15144.7|15137.7|15145.8|15138.8|15141.3|15134.3|0
1696450800000|2023-10-04 20:20:00|15144.2|15137.2|15142.9|15135.9|15145.6|15138.6|15142.1|15135.1|0
1696451100000|2023-10-04 20:25:00|15143.4|15136.4|15142.8|15135.8|15143.9|15136.9|15142.8|15135.8|0
1696451400000|2023-10-04 20:30:00|15142.3|15135.3|15140.1|15133.1|15142.8|15135.8|15139.2|15132.2|0
1696451700000|2023-10-04 20:35:00|15139.2|15132.2|15139.1|15132.1|15140.1|15133.1|15137.3|15130.3|0
1696452000000|2023-10-04 20:40:00|15140|15133|15138.3|15131.3|15141|15134|15137.4|15130.4|0
1696452300000|2023-10-04 20:45:00|15137.4|15130.4|15135.4|15128.4|15139.2|15132.2|15135.4|15128.4|0
1696452600000|2023-10-04 20:50:00|15135.3|15128.3|15136.4|15129.4|15138.2|15131.2|15135.3|15128.3|0
1696452900000|2023-10-04 20:55:00|15135.5|15128.5|15134.2|15127.2|15135.5|15128.5|15132.8|15125.8|0
1696453200000|2023-10-04 21:00:00|15135|15128|15131.7|15124.7|15135.6|15128.6|15131.6|15124.6|0
1696453500000|2023-10-04 21:05:00|15131.6|15124.6|15131.9|15124.9|15131.9|15124.9|15131.6|15124.6|0
1696453800000|2023-10-04 21:10:00|15131.8|15124.8|15130.5|15123.5|15132.1|15125.1|15130|15123|0
1696454100000|2023-10-04 21:15:00|15130.4|15123.4|15132.4|15125.4|15133.8|15126.8|15130.4|15123.4|0
1696454400000|2023-10-04 21:20:00|15132.6|15125.6|15136.3|15129.3|15136.3|15129.3|15132.1|15125.1|0
1696454700000|2023-10-04 21:25:00|15136.4|15129.4|15137|15130|15137.8|15130.8|15136.4|15129.4|0
1696455000000|2023-10-04 21:30:00|15137.7|15130.7|15137.2|15130.2|15138|15131|15136.9|15129.9|0
1696455300000|2023-10-04 21:35:00|15136.9|15129.9|15136.9|15129.9|15136.9|15129.9|15136.7|15129.7|0
1696455600000|2023-10-04 21:40:00|15137|15130|15137.1|15130.1|15137.1|15130.1|15136.9|15129.9|0
1696455900000|2023-10-04 21:45:00|15136.9|15129.9|15137.2|15130.2|15137.3|15130.3|15136.7|15129.7|0
1696456200000|2023-10-04 21:50:00|15137.4|15130.4|15135.8|15128.8|15137.6|15130.6|15135.1|15128.1|0
1696456500000|2023-10-04 21:55:00|15135.9|15128.9|15137.4|15130.4|15137.5|15130.5|15135|15128|0
1696456800000|2023-10-04 22:00:00|15140.5|15133.5|15135.3|15128.3|15140.5|15133.5|15133.1|15126.1|0
1696457100000|2023-10-04 22:05:00|15135.7|15128.7|15134|15127|15136.6|15129.6|15134|15127|0
1696457400000|2023-10-04 22:10:00|15134.9|15127.9|15134.9|15127.9|15137.6|15130.6|15134|15127|0
1696457700000|2023-10-04 22:15:00|15135.8|15128.8|15136.7|15129.7|15138.5|15131.5|15135.8|15128.8|0
1696458000000|2023-10-04 22:20:00|15137.1|15130.1|15138.5|15131.5|15142.1|15135.1|15136.7|15129.7|0
1696458300000|2023-10-04 22:25:00|15137.6|15130.6|15136.7|15129.7|15138.5|15131.5|15135.9|15128.9|0
1696458600000|2023-10-04 22:30:00|15137.2|15130.2|15139.6|15132.6|15141.4|15134.4|15136.7|15129.7|0
1696458900000|2023-10-04 22:35:00|15140|15133|15144|15137|15145|15138|15140|15133|0
1696459200000|2023-10-04 22:40:00|15143.5|15136.5|15140.4|15133.4|15144.9|15137.9|15140.4|15133.4|0
1696459500000|2023-10-04 22:45:00|15140.5|15133.5|15143.1|15136.1|15143.1|15136.1|15138.7|15131.7|0
1696459800000|2023-10-04 22:50:00|15142.2|15135.2|15140.5|15133.5|15142.2|15135.2|15138.7|15131.7|0
1696460100000|2023-10-04 22:55:00|15139.6|15132.6|15138.8|15131.8|15139.7|15132.7|15137.9|15130.9|0
1696460400000|2023-10-04 23:00:00|15139.7|15132.7|15141.4|15134.4|15141.5|15134.5|15139.2|15132.2|0
1696460700000|2023-10-04 23:05:00|15140.5|15133.5|15141.6|15134.6|15142.4|15135.4|15140.5|15133.5|0
1696461000000|2023-10-04 23:10:00|15142.4|15135.4|15141.5|15134.5|15143.5|15136.5|15141.5|15134.5|0
1696461300000|2023-10-04 23:15:00|15142|15135|15138|15131|15142.4|15135.4|15135.3|15128.3|0
1696461600000|2023-10-04 23:20:00|15137.5|15130.5|15139.7|15132.7|15139.8|15132.8|15137.1|15130.1|0
1696461900000|2023-10-04 23:25:00|15138.9|15131.9|15140.4|15133.4|15141.3|15134.3|15136.8|15129.8|0
1696462200000|2023-10-04 23:30:00|15139.5|15132.5|15138.6|15131.6|15141.3|15134.3|15138.6|15131.6|0
1696462500000|2023-10-04 23:35:00|15139.5|15132.5|15136.8|15129.8|15140.3|15133.3|15135|15128|0
1696462800000|2023-10-04 23:40:00|15137.7|15130.7|15136.8|15129.8|15138.6|15131.6|15136.8|15129.8|0
1696463100000|2023-10-04 23:45:00|15137.7|15130.7|15137.6|15130.6|15140.2|15133.2|15136.7|15129.7|0
1696463400000|2023-10-04 23:50:00|15138.4|15131.4|15140.3|15133.3|15140.3|15133.3|15137.6|15130.6|0
1696463700000|2023-10-04 23:55:00|15139.9|15132.9|15141.2|15134.2|15141.2|15134.2|15137.7|15130.7|0
1696464000000|2023-10-05 00:00:00|15140.3|15133.3|15130.5|15123.5|15141.2|15134.2|15128.7|15121.7|0
1696464300000|2023-10-05 00:05:00|15131.4|15124.4|15123|15116|15131.4|15124.4|15122.1|15115.1|0
1696464600000|2023-10-05 00:10:00|15123.9|15116.9|15125.8|15118.8|15129.2|15122.2|15122.5|15115.5|0
1696464900000|2023-10-05 00:15:00|15124.9|15117.9|15118.6|15113.6|15125.8|15118.8|15115.6|15110.6|47
1696465200000|2023-10-05 00:20:00|15118.1|15113.1|15115.1|15110.1|15118.1|15113.1|15109.6|15104.6|36
1696465500000|2023-10-05 00:25:00|15114.6|15109.6|15105.1|15100.1|15115.6|15110.6|15102.6|15097.6|54
1696465800000|2023-10-05 00:30:00|15105.6|15100.6|15116.6|15111.6|15116.6|15111.6|15105.1|15100.1|52
1696466100000|2023-10-05 00:35:00|15117.1|15112.1|15120.6|15115.6|15128.6|15123.6|15116.6|15111.6|37
1696466400000|2023-10-05 00:40:00|15121.1|15116.1|15124.6|15119.6|15125.1|15120.1|15119.6|15114.6|13
1696466700000|2023-10-05 00:45:00|15125.1|15120.1|15131.1|15126.1|15131.6|15126.6|15123.6|15118.6|15
1696467000000|2023-10-05 00:50:00|15130.6|15125.6|15131.6|15126.6|15133.1|15128.1|15127.6|15122.6|15
1696467300000|2023-10-05 00:55:00|15132.1|15127.1|15138.6|15133.6|15140.1|15135.1|15130.6|15125.6|47
1696467600000|2023-10-05 01:00:00|15138.1|15133.1|15138.6|15133.6|15141.1|15136.1|15134.6|15129.6|28
1696467900000|2023-10-05 01:05:00|15139.1|15134.1|15141.6|15136.6|15145.6|15140.6|15137.6|15132.6|13
1696468200000|2023-10-05 01:10:00|15142.6|15137.6|15147.6|15142.6|15147.6|15142.6|15142.6|15137.6|18
1696468500000|2023-10-05 01:15:00|15147.1|15142.1|15154.6|15149.6|15155.6|15150.6|15146.6|15141.6|89
1696468800000|2023-10-05 01:20:00|15155.1|15150.1|15153.6|15148.6|15160.6|15155.6|15148.6|15143.6|42
1696469100000|2023-10-05 01:25:00|15154.1|15149.1|15147.6|15142.6|15156.6|15151.6|15146.6|15141.6|2
1696469400000|2023-10-05 01:30:00|15147.1|15142.1|15153.6|15148.6|15153.6|15148.6|15141.6|15136.6|15
1696469700000|2023-10-05 01:35:00|15154.1|15149.1|15146.6|15141.6|15154.6|15149.6|15145.6|15140.6|10
1696470000000|2023-10-05 01:40:00|15147.1|15142.1|15152.1|15147.1|15153.6|15148.6|15145.1|15140.1|19
1696470300000|2023-10-05 01:45:00|15152.6|15147.6|15152.1|15147.1|15153.1|15148.1|15145.6|15140.6|11
1696470600000|2023-10-05 01:50:00|15152.6|15147.6|15160.6|15155.6|15160.6|15155.6|15151.1|15146.1|2
1696470900000|2023-10-05 01:55:00|15159.6|15154.6|15165.1|15160.1|15166.1|15161.1|15159.6|15154.6|9
1696471200000|2023-10-05 02:00:00|15165.6|15160.6|15161.1|15156.1|15166.1|15161.1|15159.1|15154.1|13
1696471500000|2023-10-05 02:05:00|15160.6|15155.6|15154.6|15149.6|15160.6|15155.6|15153.1|15148.1|14
1696471800000|2023-10-05 02:10:00|15155.1|15150.1|15159.6|15154.6|15161.1|15156.1|15154.1|15149.1|17
1696472100000|2023-10-05 02:15:00|15159.1|15154.1|15160.6|15155.6|15162.1|15157.1|15154.6|15149.6|16
1696472400000|2023-10-05 02:20:00|15161.1|15156.1|15162.6|15157.6|15164.6|15159.6|15157.1|15152.1|14
1696472700000|2023-10-05 02:25:00|15163.1|15158.1|15161.6|15156.6|15164.6|15159.6|15158.1|15153.1|13
1696473000000|2023-10-05 02:30:00|15161.1|15156.1|15155.6|15150.6|15161.1|15156.1|15154.6|15149.6|17
1696473300000|2023-10-05 02:35:00|15155.1|15150.1|15152.6|15147.6|15155.6|15150.6|15152.6|15147.6|17
1696473600000|2023-10-05 02:40:00|15152.1|15147.1|15150.6|15145.6|15152.6|15147.6|15149.6|15144.6|4
1696473900000|2023-10-05 02:45:00|15150.1|15145.1|15149.6|15144.6|15153.6|15148.6|15149.6|15144.6|9
1696474200000|2023-10-05 02:50:00|15150.1|15145.1|15155.1|15150.1|15155.1|15150.1|15149.6|15144.6|5
1696474500000|2023-10-05 02:55:00|15154.6|15149.6|15153.6|15148.6|15155.1|15150.1|15153.6|15148.6|6
1696474800000|2023-10-05 03:00:00|15154.1|15149.1|15156.6|15151.6|15157.1|15152.1|15153.6|15148.6|4
1696475100000|2023-10-05 03:05:00|15156.1|15151.1|15154.6|15149.6|15156.6|15151.6|15154.6|15149.6|4
1696475400000|2023-10-05 03:10:00|15154.1|15149.1|15168.6|15163.6|15172.1|15167.1|15154.1|15149.1|67
1696475700000|2023-10-05 03:15:00|15168.1|15163.1|15159.6|15154.6|15168.6|15163.6|15158.6|15153.6|35
1696476000000|2023-10-05 03:20:00|15160.1|15155.1|15157.6|15152.6|15160.1|15155.1|15155.6|15150.6|12
1696476300000|2023-10-05 03:25:00|15158.1|15153.1|15160.6|15155.6|15164.1|15159.1|15156.6|15151.6|35
1696476600000|2023-10-05 03:30:00|15161.1|15156.1|15170.6|15165.6|15173.6|15168.6|15161.1|15156.1|36
1696476900000|2023-10-05 03:35:00|15171.1|15166.1|15171.6|15166.6|15174.1|15169.1|15169.1|15164.1|29
1696477200000|2023-10-05 03:40:00|15172.1|15167.1|15173.1|15168.1|15174.1|15169.1|15170.6|15165.6|12
1696477500000|2023-10-05 03:45:00|15172.6|15167.6|15173.1|15168.1|15174.1|15169.1|15172.6|15167.6|21
1696477800000|2023-10-05 03:50:00|15172.6|15167.6|15173.6|15168.6|15174.1|15169.1|15172.6|15167.6|23
1696478100000|2023-10-05 03:55:00|15173.1|15168.1|15174.6|15169.6|15174.6|15169.6|15170.6|15165.6|22
1696478400000|2023-10-05 04:00:00|15174.1|15169.1|15172.6|15167.6|15174.6|15169.6|15170.1|15165.1|23
1696478700000|2023-10-05 04:05:00|15173.1|15168.1|15175.6|15170.6|15176.1|15171.1|15169.1|15164.1|36
1696479000000|2023-10-05 04:10:00|15175.1|15170.1|15172.6|15167.6|15176.6|15171.6|15172.1|15167.1|12
1696479300000|2023-10-05 04:15:00|15172.1|15167.1|15170.1|15165.1|15172.1|15167.1|15165.6|15160.6|31
1696479600000|2023-10-05 04:20:00|15169.6|15164.6|15166.6|15161.6|15171.6|15166.6|15165.6|15160.6|9
1696479900000|2023-10-05 04:25:00|15167.6|15162.6|15165.1|15160.1|15167.6|15162.6|15159.6|15154.6|15
1696480200000|2023-10-05 04:30:00|15165.6|15160.6|15164.1|15159.1|15166.1|15161.1|15164.1|15159.1|3
1696480500000|2023-10-05 04:35:00|15164.6|15159.6|15165.6|15160.6|15165.6|15160.6|15164.1|15159.1|3
1696480800000|2023-10-05 04:40:00|15165.1|15160.1|15165.6|15160.6|15166.1|15161.1|15164.1|15159.1|12
1696481100000|2023-10-05 04:45:00|15165.1|15160.1|15164.6|15159.6|15165.6|15160.6|15164.1|15159.1|5
1696481400000|2023-10-05 04:50:00|15164.1|15159.1|15168.6|15163.6|15169.1|15164.1|15164.1|15159.1|16
1696481700000|2023-10-05 04:55:00|15168.1|15163.1|15166.6|15161.6|15168.6|15163.6|15165.6|15160.6|5
1696482000000|2023-10-05 05:00:00|15166.1|15161.1|15157.6|15152.6|15166.6|15161.6|15156.6|15151.6|20
1696482300000|2023-10-05 05:05:00|15157.1|15152.1|15153.6|15148.6|15157.6|15152.6|15151.6|15146.6|36
1696482600000|2023-10-05 05:10:00|15153.1|15148.1|15154.6|15149.6|15158.6|15153.6|15152.1|15147.1|41
1696482900000|2023-10-05 05:15:00|15155.1|15150.1|15155.1|15150.1|15158.1|15153.1|15154.6|15149.6|25
1696483200000|2023-10-05 05:20:00|15154.6|15149.6|15160.6|15155.6|15160.6|15155.6|15154.6|15149.6|22
1696483500000|2023-10-05 05:25:00|15161.1|15156.1|15160.6|15155.6|15162.1|15157.1|15156.1|15151.1|47
1696483800000|2023-10-05 05:30:00|15161.1|15156.1|15154.6|15149.6|15161.1|15156.1|15151.6|15146.6|43
1696484100000|2023-10-05 05:35:00|15155.1|15150.1|15165.6|15160.6|15165.6|15160.6|15155.1|15150.1|47
1696484400000|2023-10-05 05:40:00|15165.1|15160.1|15153.1|15148.1|15165.6|15160.6|15153.1|15148.1|42
1696484700000|2023-10-05 05:45:00|15152.6|15147.6|15155.6|15150.6|15156.6|15151.6|15147.1|15142.1|54
1696485000000|2023-10-05 05:50:00|15156.1|15151.1|15152.6|15147.6|15159.6|15154.6|15152.6|15147.6|42
1696485300000|2023-10-05 05:55:00|15152.1|15147.1|15158.6|15153.6|15161.1|15156.1|15151.6|15146.6|31
1696485600000|2023-10-05 06:00:00|15157.5|15154.7|15140|15137.2|15164|15161.2|15140|15137.2|236
1696485900000|2023-10-05 06:05:00|15140.5|15137.7|15146.5|15143.7|15153.5|15150.7|15139.5|15136.7|234
1696486200000|2023-10-05 06:10:00|15147|15144.2|15134.5|15131.7|15148|15145.2|15134|15131.2|112
1696486500000|2023-10-05 06:15:00|15135|15132.2|15135.5|15132.7|15139.5|15136.7|15132.5|15129.7|110
1696486800000|2023-10-05 06:20:00|15135|15132.2|15133|15130.2|15141|15138.2|15133|15130.2|67
1696487100000|2023-10-05 06:25:00|15133.5|15130.7|15130|15127.2|15134|15131.2|15125|15122.2|231
1696487400000|2023-10-05 06:30:00|15129.5|15126.7|15134.5|15131.7|15136|15133.2|15129|15126.2|85
1696487700000|2023-10-05 06:35:00|15134|15131.2|15132.5|15129.7|15136|15133.2|15128|15125.2|172
1696488000000|2023-10-05 06:40:00|15133|15130.2|15134.5|15131.7|15139|15136.2|15131.5|15128.7|121
1696488300000|2023-10-05 06:45:00|15135|15132.2|15124|15121.2|15135|15132.2|15121.5|15118.7|210
1696488600000|2023-10-05 06:50:00|15124.5|15121.7|15116.5|15113.7|15124.5|15121.7|15115|15112.2|133
1696488900000|2023-10-05 06:55:00|15116|15113.2|15120.5|15117.7|15120.5|15117.7|15112|15109.2|189
1696489200000|2023-10-05 07:00:00|15119.8|15118.4|15112.8|15111.4|15119.8|15118.4|15093.3|15091.9|1564
1696489500000|2023-10-05 07:05:00|15113.3|15111.9|15103.8|15102.4|15119.8|15118.4|15097.8|15096.4|670
1696489800000|2023-10-05 07:10:00|15104.3|15102.9|15079.8|15078.4|15106.8|15105.4|15078.3|15076.9|603
1696490100000|2023-10-05 07:15:00|15080.3|15078.9|15097.3|15095.9|15107.3|15105.9|15080.3|15078.9|670
1696490400000|2023-10-05 07:20:00|15097.8|15096.4|15078.8|15077.4|15101.8|15100.4|15077.3|15075.9|665
1696490700000|2023-10-05 07:25:00|15078.3|15076.9|15089.3|15087.9|15093.3|15091.9|15073.3|15071.9|637
1696491000000|2023-10-05 07:30:00|15088.8|15087.4|15072.3|15070.9|15095.3|15093.9|15071.3|15069.9|851
1696491300000|2023-10-05 07:35:00|15071.3|15069.9|15081.3|15079.9|15088.8|15087.4|15068.8|15067.4|633
1696491600000|2023-10-05 07:40:00|15081.8|15080.4|15081.8|15080.4|15091.8|15090.4|15074.3|15072.9|488
1696491900000|2023-10-05 07:45:00|15082.3|15080.9|15082.3|15080.9|15089.3|15087.9|15074.8|15073.4|483
1696492200000|2023-10-05 07:50:00|15081.8|15080.4|15093.4|15092|15094.4|15093|15076.3|15074.9|469
1696492500000|2023-10-05 07:55:00|15093.9|15092.5|15111.4|15110|15111.9|15110.5|15090.4|15089|707
1696492800000|2023-10-05 08:00:00|15110.9|15109.5|15130.9|15129.5|15132.4|15131|15108.4|15107|715
1696493100000|2023-10-05 08:05:00|15131.4|15130|15140.4|15139|15141.4|15140|15120.4|15119|577
1696493400000|2023-10-05 08:10:00|15140.9|15139.5|15141.9|15140.5|15145.4|15144|15132.4|15131|445
1696493700000|2023-10-05 08:15:00|15141.4|15140|15149.4|15148|15157.9|15156.5|15130.4|15129|653
1696494000000|2023-10-05 08:20:00|15149.9|15148.5|15156.9|15155.5|15158.9|15157.5|15142.4|15141|390
1696494300000|2023-10-05 08:25:00|15157.4|15156|15150.9|15149.5|15158.9|15157.5|15145.4|15144|333
1696494600000|2023-10-05 08:30:00|15151.4|15150|15150.9|15149.5|15162.4|15161|15147.9|15146.5|544
1696494900000|2023-10-05 08:35:00|15150.4|15149|15135.9|15134.5|15150.4|15149|15134.4|15133|621
1696495200000|2023-10-05 08:40:00|15136.4|15135|15125.4|15124|15139.4|15138|15119.9|15118.5|558
1696495500000|2023-10-05 08:45:00|15125.9|15124.5|15113.4|15112|15131.4|15130|15113.4|15112|323
1696495800000|2023-10-05 08:50:00|15112.4|15111|15098.9|15097.5|15115.4|15114|15098.4|15097|545
1696496100000|2023-10-05 08:55:00|15099.4|15098|15086.9|15085.5|15100.4|15099|15086.9|15085.5|529
1696496400000|2023-10-05 09:00:00|15087.4|15086|15071.4|15070|15089.4|15088|15068.4|15067|711
1696496700000|2023-10-05 09:05:00|15070.9|15069.5|15077.4|15076|15079.4|15078|15064.4|15063|505
1696497000000|2023-10-05 09:10:00|15076.9|15075.5|15067.4|15066|15084.9|15083.5|15066.9|15065.5|519
1696497300000|2023-10-05 09:15:00|15066.9|15065.5|15059.4|15058|15069.4|15068|15053.9|15052.5|494
1696497600000|2023-10-05 09:20:00|15058.9|15057.5|15059.4|15058|15071.4|15070|15053.9|15052.5|550
1696497900000|2023-10-05 09:25:00|15058.9|15057.5|15067.4|15066|15070.9|15069.5|15055.4|15054|293
1696498200000|2023-10-05 09:30:00|15066.9|15065.5|15068.9|15067.5|15073.9|15072.5|15056.9|15055.5|410
1696498500000|2023-10-05 09:35:00|15069.4|15068|15060.4|15059|15074.9|15073.5|15058.9|15057.5|316
1696498800000|2023-10-05 09:40:00|15059.9|15058.5|15061.9|15060.5|15062.4|15061|15050.4|15049|315
1696499100000|2023-10-05 09:45:00|15062.4|15061|15054.4|15053|15067.4|15066|15051.4|15050|246
1696499400000|2023-10-05 09:50:00|15053.9|15052.5|15073.4|15072|15075.4|15074|15053.4|15052|343
1696499700000|2023-10-05 09:55:00|15072.9|15071.5|15080.4|15079|15084.4|15083|15071.4|15070|370
1696500000000|2023-10-05 10:00:00|15079.9|15078.5|15082.9|15081.5|15086.9|15085.5|15069.4|15068|328
1696500300000|2023-10-05 10:05:00|15083.4|15082|15084.4|15083|15084.4|15083|15070.9|15069.5|269
1696500600000|2023-10-05 10:10:00|15085.4|15084|15096.9|15095.5|15097.4|15096|15082.4|15081|289
1696500900000|2023-10-05 10:15:00|15097.4|15096|15092.4|15091|15098.4|15097|15087.4|15086|183
1696501200000|2023-10-05 10:20:00|15091.9|15090.5|15093.4|15092|15096.4|15095|15085.9|15084.5|140
1696501500000|2023-10-05 10:25:00|15093.9|15092.5|15106.9|15105.5|15108.4|15107|15093.4|15092|397
1696501800000|2023-10-05 10:30:00|15107.4|15106|15117.9|15116.5|15118.9|15117.5|15105.4|15104|267
1696502100000|2023-10-05 10:35:00|15118.4|15117|15118.4|15117|15124.9|15123.5|15113.9|15112.5|247
1696502400000|2023-10-05 10:40:00|15118.9|15117.5|15117.4|15116|15121.4|15120|15110.4|15109|190
1696502700000|2023-10-05 10:45:00|15117.9|15116.5|15104.4|15103|15119.4|15118|15103.4|15102|305
1696503000000|2023-10-05 10:50:00|15103.4|15102|15104.4|15103|15106.4|15105|15097.4|15096|236
1696503300000|2023-10-05 10:55:00|15104.9|15103.5|15116.4|15115|15118.4|15117|15104.4|15103|183
1696503600000|2023-10-05 11:00:00|15115.9|15114.5|15109.9|15108.5|15121.4|15120|15107.9|15106.5|332
1696503900000|2023-10-05 11:05:00|15109.4|15108|15102.4|15101|15113.4|15112|15098.9|15097.5|179
1696504200000|2023-10-05 11:10:00|15101.9|15100.5|15108.9|15107.5|15116.4|15115|15101.9|15100.5|182
1696504500000|2023-10-05 11:15:00|15109.4|15108|15099.9|15098.5|15111.4|15110|15097.9|15096.5|141
1696504800000|2023-10-05 11:20:00|15099.4|15098|15118.4|15117|15118.4|15117|15097.9|15096.5|138
1696505100000|2023-10-05 11:25:00|15117.9|15116.5|15120.9|15119.5|15127.4|15126|15116.9|15115.5|192
1696505400000|2023-10-05 11:30:00|15121.4|15120|15116.4|15115|15127.9|15126.5|15116.4|15115|239
1696505700000|2023-10-05 11:35:00|15115.9|15114.5|15122.9|15121.5|15128.4|15127|15112.9|15111.5|220
1696506000000|2023-10-05 11:40:00|15122.3|15120.9|15136.8|15135.4|15138.8|15137.4|15121.8|15120.4|272
1696506300000|2023-10-05 11:45:00|15136.3|15134.9|15143.3|15141.9|15143.8|15142.4|15135.8|15134.4|286
1696506600000|2023-10-05 11:50:00|15143.8|15142.4|15133.3|15131.9|15143.8|15142.4|15127.8|15126.4|221
1696506900000|2023-10-05 11:55:00|15133.8|15132.4|15139.8|15138.4|15141.8|15140.4|15132.8|15131.4|129
1696507200000|2023-10-05 12:00:00|15139.3|15137.9|15151.3|15149.9|15152.3|15150.9|15136.8|15135.4|397
1696507500000|2023-10-05 12:05:00|15150.8|15149.4|15142.8|15141.4|15154.8|15153.4|15136.8|15135.4|400
1696507800000|2023-10-05 12:10:00|15142.3|15140.9|15124.3|15122.9|15142.8|15141.4|15123.8|15122.4|276
1696508100000|2023-10-05 12:15:00|15123.8|15122.4|15132.8|15131.4|15134.8|15133.4|15122.8|15121.4|316
1696508400000|2023-10-05 12:20:00|15132.3|15130.9|15127.8|15126.4|15140.8|15139.4|15127.8|15126.4|243
1696508700000|2023-10-05 12:25:00|15126.8|15125.4|15129.8|15128.4|15131.3|15129.9|15121.8|15120.4|168
1696509000000|2023-10-05 12:30:00|15129.3|15127.9|15108.3|15106.9|15131.3|15129.9|15106.8|15105.4|561
1696509300000|2023-10-05 12:35:00|15107.8|15106.4|15104.8|15103.4|15113.8|15112.4|15095.8|15094.4|411
1696509600000|2023-10-05 12:40:00|15104.3|15102.9|15094.8|15093.4|15106.3|15104.9|15089.3|15087.9|324
1696509900000|2023-10-05 12:45:00|15095.3|15093.9|15096.8|15095.4|15107.8|15106.4|15091.8|15090.4|267
1696510200000|2023-10-05 12:50:00|15097.8|15096.4|15089.8|15088.4|15100.8|15099.4|15085.8|15084.4|328
1696510500000|2023-10-05 12:55:00|15090.3|15088.9|15097.3|15095.9|15102.3|15100.9|15089.8|15088.4|287
1696510800000|2023-10-05 13:00:00|15096.8|15095.4|15097.3|15095.9|15112.8|15111.4|15094.3|15092.9|386
1696511100000|2023-10-05 13:05:00|15096.8|15095.4|15112.8|15111.4|15112.8|15111.4|15093.3|15091.9|263
1696511400000|2023-10-05 13:10:00|15113.3|15111.9|15097.3|15095.9|15115.8|15114.4|15095.8|15094.4|207
1696511700000|2023-10-05 13:15:00|15096.8|15095.4|15101.3|15099.9|15105.8|15104.4|15090.3|15088.9|259
1696512000000|2023-10-05 13:20:00|15100.8|15099.4|15098.3|15096.9|15100.8|15099.4|15088.8|15087.4|181
1696512300000|2023-10-05 13:25:00|15098.8|15097.4|15104.3|15102.9|15118.8|15117.4|15093.3|15091.9|358
1696512600000|2023-10-05 13:30:00|15102.8|15101.4|15112.3|15110.9|15117.8|15116.4|15098.8|15097.4|385
1696512900000|2023-10-05 13:35:00|15112.8|15111.4|15099.3|15097.9|15124.8|15123.4|15098.8|15097.4|447
1696513200000|2023-10-05 13:40:00|15099.8|15098.4|15092.3|15090.9|15103.8|15102.4|15087.8|15086.4|319
1696513500000|2023-10-05 13:45:00|15091.8|15090.4|15095.3|15093.9|15100.8|15099.4|15086.3|15084.9|369
1696513800000|2023-10-05 13:50:00|15095.8|15094.4|15107.3|15105.9|15110.3|15108.9|15091.8|15090.4|404
1696514100000|2023-10-05 13:55:00|15107.8|15106.4|15131.3|15129.9|15134.3|15132.9|15106.8|15105.4|476
1696514400000|2023-10-05 14:00:00|15131.8|15130.4|15113.8|15112.4|15132.8|15131.4|15102.8|15101.4|547
1696514700000|2023-10-05 14:05:00|15113.3|15111.9|15114.3|15112.9|15117.3|15115.9|15098.8|15097.4|668
1696515000000|2023-10-05 14:10:00|15114.9|15113.5|15117.4|15116|15119.4|15118|15101.4|15100|339
1696515300000|2023-10-05 14:15:00|15116.9|15115.5|15118.9|15117.5|15122.9|15121.5|15106.4|15105|398
1696515600000|2023-10-05 14:20:00|15119.4|15118|15099.9|15098.5|15124.4|15123|15099.4|15098|245
1696515900000|2023-10-05 14:25:00|15099.4|15098|15122.4|15121|15132.9|15131.5|15098.4|15097|328
1696516200000|2023-10-05 14:30:00|15121.9|15120.5|15113.4|15112|15126.4|15125|15109.4|15108|415
1696516500000|2023-10-05 14:35:00|15113.9|15112.5|15083.9|15082.5|15114.4|15113|15083.4|15082|513
1696516800000|2023-10-05 14:40:00|15083.4|15082|15087.9|15086.5|15088.4|15087|15072.4|15071|610
1696517100000|2023-10-05 14:45:00|15088.4|15087|15082.9|15081.5|15093.4|15092|15081.9|15080.5|485
1696517400000|2023-10-05 14:50:00|15083.4|15082|15085.9|15084.5|15091.4|15090|15078.4|15077|580
1696517700000|2023-10-05 14:55:00|15086.4|15085|15074.9|15073.5|15090.4|15089|15069.9|15068.5|521
1696518000000|2023-10-05 15:00:00|15075.4|15074|15062.9|15061.5|15076.4|15075|15062.9|15061.5|487
1696518300000|2023-10-05 15:05:00|15062.4|15061|15053.4|15052|15065.4|15064|15049.9|15048.5|528
1696518600000|2023-10-05 15:10:00|15055.4|15054|15062.4|15061|15064.9|15063.5|15047.4|15046|605
1696518900000|2023-10-05 15:15:00|15061.9|15060.5|15060.9|15059.5|15071.9|15070.5|15059.9|15058.5|471
1696519200000|2023-10-05 15:20:00|15061.4|15060|15077.9|15076.5|15080.4|15079|15060.4|15059|630
1696519500000|2023-10-05 15:25:00|15077.4|15076|15071.9|15070.5|15080.4|15079|15069.4|15068|697
1696519800000|2023-10-05 15:30:00|15072.6|15069.8|15069.6|15066.8|15076.1|15073.3|15061.1|15058.3|1206
1696520100000|2023-10-05 15:35:00|15070.6|15067.8|15076.6|15073.8|15080.1|15077.3|15067.6|15064.8|934
1696520400000|2023-10-05 15:40:00|15076.1|15073.3|15072.1|15069.3|15085.1|15082.3|15071.6|15068.8|271
1696520700000|2023-10-05 15:45:00|15071.6|15068.8|15077.1|15074.3|15082.1|15079.3|15071.1|15068.3|161
1696521000000|2023-10-05 15:50:00|15076.6|15073.8|15088.1|15085.3|15090.1|15087.3|15073.1|15070.3|351
1696521300000|2023-10-05 15:55:00|15087.6|15084.8|15078.1|15075.3|15088.6|15085.8|15074.1|15071.3|216
1696521600000|2023-10-05 16:00:00|15077.6|15074.8|15084.1|15081.3|15088.1|15085.3|15074.1|15071.3|168
1696521900000|2023-10-05 16:05:00|15084.6|15081.8|15081.1|15078.3|15088.1|15085.3|15079.6|15076.8|119
1696522200000|2023-10-05 16:10:00|15081.6|15078.8|15091.1|15088.3|15093.1|15090.3|15080.1|15077.3|183
1696522500000|2023-10-05 16:15:00|15092.1|15089.3|15091.1|15088.3|15094.1|15091.3|15083.1|15080.3|176
1696522800000|2023-10-05 16:20:00|15090.6|15087.8|15090.6|15087.8|15095.6|15092.8|15088.6|15085.8|129
1696523100000|2023-10-05 16:25:00|15090.1|15087.3|15097.1|15094.3|15100.1|15097.3|15089.1|15086.3|127
1696523400000|2023-10-05 16:30:00|15097.6|15094.8|15090.1|15087.3|15103.1|15100.3|15090.1|15087.3|143
1696523700000|2023-10-05 16:35:00|15089.1|15086.3|15091.6|15088.8|15096.1|15093.3|15089.1|15086.3|106
1696524000000|2023-10-05 16:40:00|15091.1|15088.3|15086.1|15083.3|15091.6|15088.8|15082.6|15079.8|140
1696524300000|2023-10-05 16:45:00|15086.6|15083.8|15076.6|15073.8|15088.1|15085.3|15076.1|15073.3|143
1696524600000|2023-10-05 16:50:00|15076.1|15073.3|15079.1|15076.3|15082.6|15079.8|15076.1|15073.3|146
1696524900000|2023-10-05 16:55:00|15079.6|15076.8|15079.1|15076.3|15080.1|15077.3|15073.1|15070.3|86
1696525200000|2023-10-05 17:00:00|15079.6|15076.8|15071.6|15068.8|15082.1|15079.3|15071.1|15068.3|85
1696525500000|2023-10-05 17:05:00|15072.1|15069.3|15066.1|15063.3|15073.1|15070.3|15065.1|15062.3|117
1696525800000|2023-10-05 17:10:00|15065.6|15062.8|15080.1|15077.3|15081.1|15078.3|15065.6|15062.8|184
1696526100000|2023-10-05 17:15:00|15079.6|15076.8|15080.6|15077.8|15084.6|15081.8|15077.1|15074.3|57
1696526400000|2023-10-05 17:20:00|15081.1|15078.3|15084.6|15081.8|15088.1|15085.3|15078.1|15075.3|59
1696526700000|2023-10-05 17:25:00|15085.1|15082.3|15092.1|15089.3|15093.1|15090.3|15082.1|15079.3|61
1696527000000|2023-10-05 17:30:00|15091.6|15088.8|15099.1|15096.3|15102.1|15099.3|15081.6|15078.8|251
1696527300000|2023-10-05 17:35:00|15099.6|15096.8|15105.1|15102.3|15113.1|15110.3|15099.1|15096.3|420
1696527600000|2023-10-05 17:40:00|15105.6|15102.8|15112.1|15109.3|15112.6|15109.8|15105.1|15102.3|101
1696527900000|2023-10-05 17:45:00|15111.6|15108.8|15109.1|15106.3|15114.1|15111.3|15108.6|15105.8|98
1696528200000|2023-10-05 17:50:00|15109.6|15106.8|15104.6|15101.8|15113.6|15110.8|15102.1|15099.3|86
1696528500000|2023-10-05 17:55:00|15104.1|15101.3|15108.6|15105.8|15108.6|15105.8|15101.6|15098.8|95
1696528800000|2023-10-05 18:00:00|15108.1|15105.3|15118.1|15115.3|15120.1|15117.3|15107.6|15104.8|149
1696529100000|2023-10-05 18:05:00|15118.6|15115.8|15109.1|15106.3|15119.1|15116.3|15108.6|15105.8|142
1696529400000|2023-10-05 18:10:00|15110.1|15107.3|15111.1|15108.3|15111.1|15108.3|15104.1|15101.3|111
1696529700000|2023-10-05 18:15:00|15111.6|15108.8|15114.1|15111.3|15117.1|15114.3|15110.6|15107.8|61
1696530000000|2023-10-05 18:20:00|15113.6|15110.8|15105.6|15102.8|15114.6|15111.8|15105.6|15102.8|64
1696530300000|2023-10-05 18:25:00|15106.1|15103.3|15109.6|15106.8|15109.6|15106.8|15101.1|15098.3|76
1696530600000|2023-10-05 18:30:00|15109.1|15106.3|15121.6|15118.8|15123.1|15120.3|15109.1|15106.3|179
1696530900000|2023-10-05 18:35:00|15122.1|15119.3|15126.1|15123.3|15128.1|15125.3|15116.6|15113.8|182
1696531200000|2023-10-05 18:40:00|15125.6|15122.8|15122.6|15119.8|15130.1|15127.3|15118.6|15115.8|191
1696531500000|2023-10-05 18:45:00|15122.1|15119.3|15122.6|15119.8|15125.1|15122.3|15121.1|15118.3|104
1696531800000|2023-10-05 18:50:00|15123.1|15120.3|15121.6|15118.8|15125.1|15122.3|15121.1|15118.3|40
1696532100000|2023-10-05 18:55:00|15122.1|15119.3|15124.1|15121.3|15125.6|15122.8|15118.6|15115.8|58
1696532400000|2023-10-05 19:00:00|15125.1|15122.3|15124.1|15121.3|15129.1|15126.3|15121.1|15118.3|111
1696532700000|2023-10-05 19:05:00|15123.6|15120.8|15121.6|15118.8|15126.1|15123.3|15120.1|15117.3|43
1696533000000|2023-10-05 19:10:00|15122.1|15119.3|15114.1|15111.3|15123.1|15120.3|15111.6|15108.8|130
1696533300000|2023-10-05 19:15:00|15113.6|15110.8|15109.1|15106.3|15115.1|15112.3|15108.1|15105.3|109
1696533600000|2023-10-05 19:20:00|15108.6|15105.8|15110.1|15107.3|15112.1|15109.3|15106.1|15103.3|169
1696533900000|2023-10-05 19:25:00|15109.6|15106.8|15119.6|15116.8|15120.1|15117.3|15109.6|15106.8|139
1696534200000|2023-10-05 19:30:00|15120.1|15117.3|15118.1|15115.3|15123.1|15120.3|15117.1|15114.3|112
1696534500000|2023-10-05 19:35:00|15117.6|15114.8|15121.1|15118.3|15124.1|15121.3|15116.1|15113.3|59
1696534800000|2023-10-05 19:40:00|15120.6|15117.8|15118.1|15115.3|15123.1|15120.3|15117.1|15114.3|60
1696535100000|2023-10-05 19:45:00|15117.6|15114.8|15123.1|15120.3|15126.1|15123.3|15116.6|15113.8|181
1696535400000|2023-10-05 19:50:00|15124.6|15121.8|15117.1|15114.3|15124.6|15121.8|15116.6|15113.8|225
1696535700000|2023-10-05 19:55:00|15116.6|15113.8|15117.6|15114.8|15121.1|15118.3|15111.6|15108.8|331
1696536000000|2023-10-05 20:00:00|15118.7|15111.7|15113.4|15106.4|15122.2|15115.2|15112.4|15105.4|15
1696536300000|2023-10-05 20:05:00|15112.5|15105.5|15107.4|15100.4|15114.3|15107.3|15106.4|15099.4|0
1696536600000|2023-10-05 20:10:00|15106.5|15099.5|15109.1|15102.1|15113.6|15106.6|15106.5|15099.5|0
1696536900000|2023-10-05 20:15:00|15108.3|15101.3|15105.6|15098.6|15109.6|15102.6|15105.6|15098.6|0
1696537200000|2023-10-05 20:20:00|15106.1|15099.1|15105.4|15098.4|15108|15101|15105.3|15098.3|0
1696537500000|2023-10-05 20:25:00|15105.8|15098.8|15102.8|15095.8|15109|15102|15102.8|15095.8|0
1696537800000|2023-10-05 20:30:00|15102.7|15095.7|15104.8|15097.8|15105.7|15098.7|15102.7|15095.7|0
1696538100000|2023-10-05 20:35:00|15104.9|15097.9|15107.6|15100.6|15110.3|15103.3|15104.9|15097.9|0
1696538400000|2023-10-05 20:40:00|15106.7|15099.7|15109.2|15102.2|15109.2|15102.2|15106.7|15099.7|0
1696538700000|2023-10-05 20:45:00|15108.3|15101.3|15107.4|15100.4|15109.2|15102.2|15107.4|15100.4|0
1696539000000|2023-10-05 20:50:00|15107.8|15100.8|15110.1|15103.1|15110.1|15103.1|15107.4|15100.4|0
1696539300000|2023-10-05 20:55:00|15110.9|15103.9|15109.7|15102.7|15112|15105|15108.9|15101.9|0
1696539600000|2023-10-05 21:00:00|15109.9|15102.9|15108.4|15101.4|15111.1|15104.1|15107.6|15100.6|0
1696539900000|2023-10-05 21:05:00|15108.6|15101.6|15108.2|15101.2|15108.8|15101.8|15108.2|15101.2|0
1696540200000|2023-10-05 21:10:00|15108.1|15101.1|15107.5|15100.5|15108.9|15101.9|15102.4|15095.4|0
1696540500000|2023-10-05 21:15:00|15107.6|15100.6|15106.9|15099.9|15108|15101|15105.5|15098.5|0
1696540800000|2023-10-05 21:20:00|15107.1|15100.1|15107.1|15100.1|15108.1|15101.1|15106.9|15099.9|0
1696541100000|2023-10-05 21:25:00|15107|15100|15106.8|15099.8|15107.1|15100.1|15106.8|15099.8|0
1696541400000|2023-10-05 21:30:00|15106.7|15099.7|15106.8|15099.8|15107.7|15100.7|15106.4|15099.4|0
1696541700000|2023-10-05 21:35:00|15106.9|15099.9|15106.5|15099.5|15107.9|15100.9|15105.1|15098.1|0
1696542000000|2023-10-05 21:40:00|15104.6|15097.6|15107.3|15100.3|15108.7|15101.7|15103.9|15096.9|0
1696542300000|2023-10-05 21:45:00|15107.2|15100.2|15106.6|15099.6|15107.5|15100.5|15106.6|15099.6|0
1696542600000|2023-10-05 21:50:00|15106.9|15099.9|15106.9|15099.9|15107|15100|15106.9|15099.9|0
1696542900000|2023-10-05 21:55:00|15106.5|15099.5|15106.4|15099.4|15107.6|15100.6|15106|15099|0
1696543200000|2023-10-05 22:00:00|15107|15100|15110.1|15103.1|15111|15104|15107|15100|0
1696543500000|2023-10-05 22:05:00|15109.2|15102.2|15110.1|15103.1|15110.1|15103.1|15107.5|15100.5|0
1696543800000|2023-10-05 22:10:00|15111|15104|15110.6|15103.6|15111.9|15104.9|15110.1|15103.1|0
1696544100000|2023-10-05 22:15:00|15111.1|15104.1|15110.1|15103.1|15111.1|15104.1|15109.3|15102.3|0
1696544400000|2023-10-05 22:20:00|15109.7|15102.7|15109.1|15102.1|15111|15104|15108.2|15101.2|0
1696544700000|2023-10-05 22:25:00|15109.2|15102.2|15111|15104|15111.8|15104.8|15109.2|15102.2|0
1696545000000|2023-10-05 22:30:00|15111.8|15104.8|15111|15104|15111.9|15104.9|15110.1|15103.1|0
1696545300000|2023-10-05 22:35:00|15111.9|15104.9|15110.1|15103.1|15111.9|15104.9|15109.2|15102.2|0
1696545600000|2023-10-05 22:40:00|15111|15104|15110.1|15103.1|15111|15104|15107.5|15100.5|0
1696545900000|2023-10-05 22:45:00|15109.3|15102.3|15113.7|15106.7|15113.7|15106.7|15109.3|15102.3|0
1696546200000|2023-10-05 22:50:00|15112.8|15105.8|15111.2|15104.2|15112.8|15105.8|15110.3|15103.3|0
1696546500000|2023-10-05 22:55:00|15110.3|15103.3|15110.3|15103.3|15111.2|15104.2|15110.3|15103.3|0
1696546800000|2023-10-05 23:00:00|15109.4|15102.4|15109|15102|15110.3|15103.3|15108.5|15101.5|0
1696547100000|2023-10-05 23:05:00|15109.4|15102.4|15111.3|15104.3|15112.2|15105.2|15109.4|15102.4|0
1696547400000|2023-10-05 23:10:00|15110.4|15103.4|15109.6|15102.6|15111.3|15104.3|15109.6|15102.6|0
1696547700000|2023-10-05 23:15:00|15108.7|15101.7|15106|15099|15108.7|15101.7|15105.1|15098.1|0
1696548000000|2023-10-05 23:20:00|15106.9|15099.9|15108.7|15101.7|15108.7|15101.7|15106|15099|0
1696548300000|2023-10-05 23:25:00|15107.8|15100.8|15106.9|15099.9|15108.7|15101.7|15106.9|15099.9|0
1696548600000|2023-10-05 23:30:00|15106|15099|15105|15098|15106.4|15099.4|15103.3|15096.3|0
1696548900000|2023-10-05 23:35:00|15104.1|15097.1|15104.2|15097.2|15105|15098|15103.3|15096.3|0
1696549200000|2023-10-05 23:40:00|15104.1|15097.1|15105|15098|15105|15098|15103.3|15096.3|0
1696549500000|2023-10-05 23:45:00|15104.6|15097.6|15102.9|15095.9|15106.8|15099.8|15102|15095|0
1696549800000|2023-10-05 23:50:00|15102|15095|15100.3|15093.3|15102.9|15095.9|15099.4|15092.4|0
1696550100000|2023-10-05 23:55:00|15101.2|15094.2|15101.1|15094.1|15102.1|15095.1|15098.5|15091.5|0
1696550400000|2023-10-06 00:00:00|15102|15095|15101.5|15094.5|15108.5|15101.5|15098.8|15091.8|0
1696550700000|2023-10-06 00:05:00|15100.6|15093.6|15105.5|15098.5|15107.7|15100.7|15099.7|15092.7|0
1696551000000|2023-10-06 00:10:00|15105.1|15098.1|15107.3|15100.3|15108.6|15101.6|15105.1|15098.1|0
1696551300000|2023-10-06 00:15:00|15106.9|15099.9|15109.7|15104.7|15109.7|15104.7|15104.2|15099|37
1696551600000|2023-10-06 00:20:00|15110.7|15105.7|15116.7|15111.7|15120.2|15115.2|15110.7|15105.7|59
1696551900000|2023-10-06 00:25:00|15116.2|15111.2|15120.7|15115.7|15120.7|15115.7|15112.2|15107.2|39
1696552200000|2023-10-06 00:30:00|15121.2|15116.2|15102.7|15097.7|15121.2|15116.2|15101.7|15096.7|35
1696552500000|2023-10-06 00:35:00|15103.2|15098.2|15110.7|15105.7|15114.7|15109.7|15102.7|15097.7|50
1696552800000|2023-10-06 00:40:00|15111.2|15106.2|15112.7|15107.7|15113.2|15108.2|15108.7|15103.7|12
1696553100000|2023-10-06 00:45:00|15112.2|15107.2|15123.2|15118.2|15124.2|15119.2|15111.2|15106.2|46
1696553400000|2023-10-06 00:50:00|15122.7|15117.7|15121.7|15116.7|15124.7|15119.7|15120.2|15115.2|13
1696553700000|2023-10-06 00:55:00|15121.2|15116.2|15123.2|15118.2|15125.2|15120.2|15120.7|15115.7|10
1696554000000|2023-10-06 01:00:00|15122.7|15117.7|15125.2|15120.2|15127.2|15122.2|15119.2|15114.2|25
1696554300000|2023-10-06 01:05:00|15124.7|15119.7|15130.7|15125.7|15132.2|15127.2|15123.2|15118.2|50
1696554600000|2023-10-06 01:10:00|15130.2|15125.2|15128.7|15123.7|15130.7|15125.7|15124.7|15119.7|23
1696554900000|2023-10-06 01:15:00|15128.2|15123.2|15126.7|15121.7|15130.7|15125.7|15124.7|15119.7|37
1696555200000|2023-10-06 01:20:00|15126.2|15121.2|15130.7|15125.7|15131.7|15126.7|15125.7|15120.7|24
1696555500000|2023-10-06 01:25:00|15131.2|15126.2|15122.7|15117.7|15131.7|15126.7|15122.2|15117.2|16
1696555800000|2023-10-06 01:30:00|15122.2|15117.2|15114.7|15109.7|15131.7|15126.7|15113.2|15108.2|63
1696556100000|2023-10-06 01:35:00|15115.2|15110.2|15130.7|15125.7|15133.7|15128.7|15114.7|15109.7|29
1696556400000|2023-10-06 01:40:00|15130.2|15125.2|15126.2|15121.2|15134.2|15129.2|15121.7|15116.7|32
1696556700000|2023-10-06 01:45:00|15126.7|15121.7|15123.7|15118.7|15130.7|15125.7|15113.7|15108.7|39
1696557000000|2023-10-06 01:50:00|15123.2|15118.2|15121.7|15116.7|15123.7|15118.7|15117.7|15112.7|15
1696557300000|2023-10-06 01:55:00|15121.2|15116.2|15122.7|15117.7|15123.7|15118.7|15117.7|15112.7|18
1696557600000|2023-10-06 02:00:00|15122.2|15117.2|15121.7|15116.7|15123.7|15118.7|15118.7|15113.7|12
1696557900000|2023-10-06 02:05:00|15121.2|15116.2|15127.7|15122.7|15127.7|15122.7|15120.2|15115.2|8
1696558200000|2023-10-06 02:10:00|15127.2|15122.2|15127.7|15122.7|15129.7|15124.7|15119.7|15114.7|33
1696558500000|2023-10-06 02:15:00|15127.2|15122.2|15124.2|15119.2|15129.2|15124.2|15124.2|15119.2|11
1696558800000|2023-10-06 02:20:00|15123.7|15118.7|15126.7|15121.7|15127.2|15122.2|15123.7|15118.7|12
1696559100000|2023-10-06 02:25:00|15126.2|15121.2|15123.7|15118.7|15128.7|15123.7|15122.7|15117.7|19
1696559400000|2023-10-06 02:30:00|15123.2|15118.2|15127.7|15122.7|15128.7|15123.7|15123.2|15118.2|12
1696559700000|2023-10-06 02:35:00|15128.2|15123.2|15132.7|15127.7|15133.7|15128.7|15127.7|15122.7|11
1696560000000|2023-10-06 02:40:00|15133.2|15128.2|15134.7|15129.7|15138.7|15133.7|15132.7|15127.7|39
1696560300000|2023-10-06 02:45:00|15134.2|15129.2|15135.2|15130.2|15137.7|15132.7|15134.2|15129.2|20
1696560600000|2023-10-06 02:50:00|15134.7|15129.7|15143.7|15138.7|15145.7|15140.7|15134.7|15129.7|61
1696560900000|2023-10-06 02:55:00|15144.2|15139.2|15139.7|15134.7|15144.7|15139.7|15137.7|15132.7|15
1696561200000|2023-10-06 03:00:00|15139.2|15134.2|15136.7|15131.7|15140.7|15135.7|15135.2|15130.2|14
1696561500000|2023-10-06 03:05:00|15136.2|15131.2|15131.2|15126.2|15136.7|15131.7|15131.2|15126.2|26
1696561800000|2023-10-06 03:10:00|15131.7|15126.7|15125.7|15120.7|15133.7|15128.7|15123.7|15118.7|39
1696562100000|2023-10-06 03:15:00|15126.2|15121.2|15127.7|15122.7|15131.2|15126.2|15126.2|15121.2|18
1696562400000|2023-10-06 03:20:00|15128.2|15123.2|15128.2|15123.2|15129.7|15124.7|15126.7|15121.7|18
1696562700000|2023-10-06 03:25:00|15127.2|15122.2|15129.7|15124.7|15131.7|15126.7|15125.7|15120.7|30
1696563000000|2023-10-06 03:30:00|15130.2|15125.2|15127.2|15122.2|15130.7|15125.7|15125.7|15120.7|13
1696563300000|2023-10-06 03:35:00|15126.7|15121.7|15123.7|15118.7|15126.7|15121.7|15122.7|15117.7|10
1696563600000|2023-10-06 03:40:00|15123.2|15118.2|15127.2|15122.2|15129.2|15124.2|15123.2|15118.2|16
1696563900000|2023-10-06 03:45:00|15126.7|15121.7|15125.7|15120.7|15128.7|15123.7|15124.7|15119.7|14
1696564200000|2023-10-06 03:50:00|15125.2|15120.2|15124.2|15119.2|15127.2|15122.2|15123.2|15118.2|13
1696564500000|2023-10-06 03:55:00|15123.7|15118.7|15126.7|15121.7|15127.2|15122.2|15123.7|15118.7|5
1696564800000|2023-10-06 04:00:00|15126.2|15121.2|15128.7|15123.7|15128.7|15123.7|15125.7|15120.7|13
1696565100000|2023-10-06 04:05:00|15127.7|15122.7|15130.7|15125.7|15130.7|15125.7|15126.7|15121.7|9
1696565400000|2023-10-06 04:10:00|15131.2|15126.2|15129.7|15124.7|15131.2|15126.2|15129.2|15124.2|9
1696565700000|2023-10-06 04:15:00|15130.2|15125.2|15130.7|15125.7|15131.7|15126.7|15130.2|15125.2|5
1696566000000|2023-10-06 04:20:00|15130.2|15125.2|15129.7|15124.7|15131.7|15126.7|15129.2|15124.2|4
1696566300000|2023-10-06 04:25:00|15129.2|15124.2|15131.7|15126.7|15133.7|15128.7|15128.7|15123.7|17
1696566600000|2023-10-06 04:30:00|15131.2|15126.2|15129.7|15124.7|15131.7|15126.7|15125.2|15120.2|9
1696566900000|2023-10-06 04:35:00|15129.2|15124.2|15126.7|15121.7|15129.7|15124.7|15126.7|15121.7|7
1696567200000|2023-10-06 04:40:00|15126.2|15121.2|15124.7|15119.7|15127.2|15122.2|15123.2|15118.2|15
1696567500000|2023-10-06 04:45:00|15125.2|15120.2|15123.7|15118.7|15125.7|15120.7|15123.2|15118.2|8
1696567800000|2023-10-06 04:50:00|15123.2|15118.2|15123.2|15118.2|15123.7|15118.7|15122.7|15117.7|1
1696568100000|2023-10-06 04:55:00|15122.7|15117.7|15118.7|15113.7|15123.2|15118.2|15116.7|15111.7|15
1696568400000|2023-10-06 05:00:00|15118.2|15113.2|15118.7|15113.7|15120.2|15115.2|15114.2|15109.2|48
1696568700000|2023-10-06 05:05:00|15118.2|15113.2|15116.7|15111.7|15121.7|15116.7|15115.2|15110.2|29
1696569000000|2023-10-06 05:10:00|15116.2|15111.2|15116.2|15111.2|15119.7|15114.7|15112.7|15107.7|41
1696569300000|2023-10-06 05:15:00|15115.7|15110.7|15115.7|15110.7|15118.2|15113.2|15112.2|15107.2|21
1696569600000|2023-10-06 05:20:00|15115.2|15110.2|15114.2|15109.2|15117.2|15112.2|15111.7|15106.7|93
1696569900000|2023-10-06 05:25:00|15113.7|15108.7|15107.7|15102.7|15114.2|15109.2|15105.7|15100.7|38
1696570200000|2023-10-06 05:30:00|15108.2|15103.2|15110.7|15105.7|15111.2|15106.2|15108.2|15103.2|21
1696570500000|2023-10-06 05:35:00|15110.2|15105.2|15111.7|15106.7|15115.7|15110.7|15108.7|15103.7|22
1696570800000|2023-10-06 05:40:00|15111.2|15106.2|15100.2|15095.2|15111.7|15106.7|15099.7|15094.7|117
1696571100000|2023-10-06 05:45:00|15099.2|15094.2|15096.7|15091.7|15100.2|15095.2|15095.2|15090.2|116
1696571400000|2023-10-06 05:50:00|15096.2|15091.2|15094.7|15089.7|15096.7|15091.7|15091.2|15086.2|93
1696571700000|2023-10-06 05:55:00|15094.2|15089.2|15096.2|15091.2|15096.2|15091.2|15093.2|15088.2|26
1696572000000|2023-10-06 06:00:00|15095.1|15092.3|15104.6|15101.8|15106.1|15103.3|15094.1|15091.3|268
1696572300000|2023-10-06 06:05:00|15105.1|15102.3|15111.1|15108.3|15115.1|15112.3|15105.1|15102.3|131
1696572600000|2023-10-06 06:10:00|15110.6|15107.8|15116.6|15113.8|15120.6|15117.8|15110.6|15107.8|214
1696572900000|2023-10-06 06:15:00|15116.1|15113.3|15114.1|15111.3|15117.1|15114.3|15110.6|15107.8|130
1696573200000|2023-10-06 06:20:00|15114.6|15111.8|15118.6|15115.8|15121.6|15118.8|15113.6|15110.8|103
1696573500000|2023-10-06 06:25:00|15118.1|15115.3|15108.6|15105.8|15118.1|15115.3|15107.1|15104.3|101
1696573800000|2023-10-06 06:30:00|15109.1|15106.3|15116.1|15113.3|15121.1|15118.3|15109.1|15106.3|103
1696574100000|2023-10-06 06:35:00|15115.1|15112.3|15118.6|15115.8|15121.1|15118.3|15112.1|15109.3|80
1696574400000|2023-10-06 06:40:00|15119.1|15116.3|15112.6|15109.8|15120.1|15117.3|15111.1|15108.3|103
1696574700000|2023-10-06 06:45:00|15113.1|15110.3|15119.6|15116.8|15119.6|15116.8|15111.1|15108.3|132
1696575000000|2023-10-06 06:50:00|15120.1|15117.3|15114.1|15111.3|15127.1|15124.3|15113.1|15110.3|119
1696575300000|2023-10-06 06:55:00|15115.1|15112.3|15123.6|15120.8|15126.6|15123.8|15111.6|15108.8|192
1696575600000|2023-10-06 07:00:00|15122.9|15121.5|15116.9|15115.5|15122.9|15121.5|15099.4|15098|1168
1696575900000|2023-10-06 07:05:00|15115.4|15114|15131.4|15130|15134.4|15133|15114.4|15113|536
1696576200000|2023-10-06 07:10:00|15130.9|15129.5|15139.9|15138.5|15141.4|15140|15123.4|15122|595
1696576500000|2023-10-06 07:15:00|15140.4|15139|15150.9|15149.5|15153.4|15152|15134.9|15133.5|489
1696576800000|2023-10-06 07:20:00|15151.4|15150|15167.9|15166.5|15177.9|15176.5|15148.9|15147.5|1281
1696577100000|2023-10-06 07:25:00|15168.4|15167|15160.4|15159|15172.4|15171|15154.9|15153.5|833
1696577400000|2023-10-06 07:30:00|15159.9|15158.5|15159.4|15158|15176.9|15175.5|15157.9|15156.5|645
1696577700000|2023-10-06 07:35:00|15158.9|15157.5|15157.9|15156.5|15162.9|15161.5|15142.9|15141.5|585
1696578000000|2023-10-06 07:40:00|15158.4|15157|15150.2|15148.8|15163.4|15162|15146.7|15145.3|284
1696578300000|2023-10-06 07:45:00|15150.7|15149.3|15138.7|15137.3|15151.7|15150.3|15137.7|15136.3|365
1696578600000|2023-10-06 07:50:00|15138.2|15136.8|15158.8|15157.4|15158.8|15157.4|15137.7|15136.3|326
1696578900000|2023-10-06 07:55:00|15159.3|15157.9|15168.3|15166.9|15170.8|15169.4|15159.3|15157.9|473
1696579200000|2023-10-06 08:00:00|15168.8|15167.4|15159.8|15158.4|15184.3|15182.9|15156.3|15154.9|699
1696579500000|2023-10-06 08:05:00|15160.3|15158.9|15170.3|15168.9|15178.8|15177.4|15158.8|15157.4|273
1696579800000|2023-10-06 08:10:00|15170.8|15169.4|15159.8|15158.4|15177.3|15175.9|15154.3|15152.9|405
1696580100000|2023-10-06 08:15:00|15160.3|15158.9|15177.3|15175.9|15178.3|15176.9|15159.3|15157.9|228
1696580400000|2023-10-06 08:20:00|15177.8|15176.4|15169.3|15167.9|15182.3|15180.9|15162.8|15161.4|265
1696580700000|2023-10-06 08:25:00|15169.8|15168.4|15171.8|15170.4|15175.3|15173.9|15165.3|15163.9|268
1696581000000|2023-10-06 08:30:00|15171.3|15169.9|15140.3|15138.9|15172.8|15171.4|15138.8|15137.4|568
1696581300000|2023-10-06 08:35:00|15139.8|15138.4|15149.8|15148.4|15151.8|15150.4|15137.8|15136.4|301
1696581600000|2023-10-06 08:40:00|15149.3|15147.9|15158.3|15156.9|15159.8|15158.4|15144.8|15143.4|155
1696581900000|2023-10-06 08:45:00|15157.8|15156.4|15155.3|15153.9|15160.8|15159.4|15152.3|15150.9|327
1696582200000|2023-10-06 08:50:00|15154.8|15153.4|15132.3|15130.9|15154.8|15153.4|15129.8|15128.4|474
1696582500000|2023-10-06 08:55:00|15131.8|15130.4|15128.3|15126.9|15138.8|15137.4|15127.8|15126.4|208
1696582800000|2023-10-06 09:00:00|15127.8|15126.4|15134.8|15133.4|15135.8|15134.4|15123.8|15122.4|256
1696583100000|2023-10-06 09:05:00|15135.3|15133.9|15138.8|15137.4|15142.3|15140.9|15130.3|15128.9|206
1696583400000|2023-10-06 09:10:00|15140.3|15138.9|15148.3|15146.9|15149.8|15148.4|15138.3|15136.9|158
1696583700000|2023-10-06 09:15:00|15148.8|15147.4|15150.3|15148.9|15155.8|15154.4|15144.8|15143.4|253
1696584000000|2023-10-06 09:20:00|15149.3|15147.9|15167.3|15165.9|15168.3|15166.9|15148.3|15146.9|320
1696584300000|2023-10-06 09:25:00|15167.8|15166.4|15175.8|15174.4|15177.3|15175.9|15163.8|15162.4|429
1696584600000|2023-10-06 09:30:00|15175.3|15173.9|15183.3|15181.9|15185.8|15184.4|15170.3|15168.9|490
1696584900000|2023-10-06 09:35:00|15182.8|15181.4|15170.3|15168.9|15185.3|15183.9|15168.8|15167.4|334
1696585200000|2023-10-06 09:40:00|15169.8|15168.4|15169.8|15168.4|15176.3|15174.9|15168.8|15167.4|216
1696585500000|2023-10-06 09:45:00|15170.3|15168.9|15162.3|15160.9|15173.8|15172.4|15160.8|15159.4|186
1696585800000|2023-10-06 09:50:00|15162.8|15161.4|15170.3|15168.9|15170.8|15169.4|15157.3|15155.9|427
1696586100000|2023-10-06 09:55:00|15170.8|15169.4|15178.3|15176.9|15178.3|15176.9|15169.3|15167.9|366
1696586400000|2023-10-06 10:00:00|15178.8|15177.4|15184.3|15182.9|15185.8|15184.4|15166.8|15165.4|681
1696586700000|2023-10-06 10:05:00|15184.8|15183.4|15189.8|15188.4|15190.8|15189.4|15180.3|15178.9|464
1696587000000|2023-10-06 10:10:00|15189.3|15187.9|15187.8|15186.4|15192.8|15191.4|15185.8|15184.4|445
1696587300000|2023-10-06 10:15:00|15188.3|15186.9|15179.8|15178.4|15192.8|15191.4|15179.8|15178.4|285
1696587600000|2023-10-06 10:20:00|15180.8|15179.4|15190.3|15188.9|15192.8|15191.4|15179.8|15178.4|263
1696587900000|2023-10-06 10:25:00|15189.8|15188.4|15195.8|15194.4|15196.3|15194.9|15187.3|15185.9|204
1696588200000|2023-10-06 10:30:00|15196.3|15194.9|15199.8|15198.4|15201.3|15199.9|15193.8|15192.4|311
1696588500000|2023-10-06 10:35:00|15200.8|15199.4|15203.8|15202.4|15206.8|15205.4|15199.8|15198.4|343
1696588800000|2023-10-06 10:40:00|15203.3|15201.9|15212.8|15211.4|15212.8|15211.4|15202.3|15200.9|338
1696589100000|2023-10-06 10:45:00|15212.3|15210.9|15197.8|15196.4|15212.3|15210.9|15195.8|15194.4|512
1696589400000|2023-10-06 10:50:00|15198.3|15196.9|15192.8|15191.4|15204.3|15202.9|15192.8|15191.4|655
1696589700000|2023-10-06 10:55:00|15193.3|15191.9|15200.8|15199.4|15202.3|15200.9|15187.3|15185.9|306
1696590000000|2023-10-06 11:00:00|15201.8|15200.4|15194.8|15193.4|15202.8|15201.4|15189.8|15188.4|699
1696590300000|2023-10-06 11:05:00|15194.3|15192.9|15191.8|15190.4|15198.3|15196.9|15186.8|15185.4|172
1696590600000|2023-10-06 11:10:00|15190.8|15189.4|15196.8|15195.4|15202.8|15201.4|15189.8|15188.4|193
1696590900000|2023-10-06 11:15:00|15196.3|15194.9|15210.8|15209.4|15210.8|15209.4|15196.3|15194.9|136
1696591200000|2023-10-06 11:20:00|15211.8|15210.4|15199.3|15197.9|15215.8|15214.4|15198.8|15197.4|233
1696591500000|2023-10-06 11:25:00|15198.8|15197.4|15199.3|15197.9|15204.3|15202.9|15196.8|15195.4|143
1696591800000|2023-10-06 11:30:00|15198.8|15197.4|15194.3|15192.9|15203.8|15202.4|15187.3|15185.9|277
1696592100000|2023-10-06 11:35:00|15194.8|15193.4|15194.3|15192.9|15197.8|15196.4|15187.8|15186.4|136
1696592400000|2023-10-06 11:40:00|15193.4|15192|15190.4|15189|15195.9|15194.5|15187.4|15186|168
1696592700000|2023-10-06 11:45:00|15189.9|15188.5|15192.9|15191.5|15201.4|15200|15189.9|15188.5|172
1696593000000|2023-10-06 11:50:00|15192.4|15191|15183.4|15182|15199.4|15198|15182.9|15181.5|139
1696593300000|2023-10-06 11:55:00|15182.9|15181.5|15181.9|15180.5|15183.9|15182.5|15176.4|15175|379
1696593600000|2023-10-06 12:00:00|15182.4|15181|15188.9|15187.5|15191.9|15190.5|15174.9|15173.5|552
1696593900000|2023-10-06 12:05:00|15189.4|15188|15190.9|15189.5|15199.9|15198.5|15186.9|15185.5|218
1696594200000|2023-10-06 12:10:00|15191.4|15190|15185.9|15184.5|15194.4|15193|15183.4|15182|159
1696594500000|2023-10-06 12:15:00|15186.4|15185|15186.4|15185|15195.9|15194.5|15183.9|15182.5|212
1696594800000|2023-10-06 12:20:00|15185.9|15184.5|15178.4|15177|15188.9|15187.5|15177.4|15176|526
1696595100000|2023-10-06 12:25:00|15178.9|15177.5|15186.9|15185.5|15187.9|15186.5|15178.4|15177|320
1696595400000|2023-10-06 12:30:00|15188.9|15187.5|15087.4|15086|15188.9|15187.5|15082.9|15081.5|2813
1696595700000|2023-10-06 12:35:00|15086.9|15085.5|15106.9|15105.5|15120.4|15119|15085.4|15084|1831
1696596000000|2023-10-06 12:40:00|15106.4|15105|15109.4|15108|15124.9|15123.5|15098.9|15097.5|1069
1696596300000|2023-10-06 12:45:00|15109.9|15108.5|15072.9|15071.5|15112.9|15111.5|15071.4|15070|889
1696596600000|2023-10-06 12:50:00|15072.4|15071|15056.9|15055.5|15079.4|15078|15034.4|15033|1904
1696596900000|2023-10-06 12:55:00|15054.9|15053.5|15057.4|15056|15060.9|15059.5|15040.9|15039.5|1466
1696597200000|2023-10-06 13:00:00|15056.9|15055.5|15048.4|15047|15064.9|15063.5|15037.9|15036.5|1023
1696597500000|2023-10-06 13:05:00|15048.9|15047.5|15074.4|15073|15082.9|15081.5|15046.9|15045.5|796
1696597800000|2023-10-06 13:10:00|15073.9|15072.5|15080.4|15079|15086.4|15085|15060.4|15059|634
1696598100000|2023-10-06 13:15:00|15080.9|15079.5|15119.4|15118|15120.4|15119|15079.4|15078|889
1696598400000|2023-10-06 13:20:00|15118.9|15117.5|15146.4|15145|15147.4|15146|15117.9|15116.5|1026
1696598700000|2023-10-06 13:25:00|15146.9|15145.5|15129.4|15128|15153.9|15152.5|15127.9|15126.5|1108
1696599000000|2023-10-06 13:30:00|15129.9|15128.5|15149.4|15148|15157.4|15156|15129.9|15128.5|965
1696599300000|2023-10-06 13:35:00|15149.9|15148.5|15135.4|15134|15153.9|15152.5|15132.9|15131.5|755
1696599600000|2023-10-06 13:40:00|15134.9|15133.5|15130.4|15129|15143.9|15142.5|15117.9|15116.5|697
1696599900000|2023-10-06 13:45:00|15130.9|15129.5|15116.4|15115|15152.4|15151|15116.4|15115|666
1696600200000|2023-10-06 13:50:00|15116.9|15115.5|15100.4|15099|15125.4|15124|15090.9|15089.5|794
1696600500000|2023-10-06 13:55:00|15100.9|15099.5|15100.4|15099|15104.4|15103|15075.9|15074.5|753
1696600800000|2023-10-06 14:00:00|15100.9|15099.5|15088.4|15087|15108.4|15107|15077.9|15076.5|598
1696601100000|2023-10-06 14:05:00|15088.9|15087.5|15071.4|15070|15092.9|15091.5|15065.9|15064.5|668
1696601400000|2023-10-06 14:10:00|15071.3|15069.9|15085.8|15084.4|15097.8|15096.4|15059.8|15058.4|737
1696601700000|2023-10-06 14:15:00|15086.3|15084.9|15063.8|15062.4|15087.3|15085.9|15063.3|15061.9|531
1696602000000|2023-10-06 14:20:00|15063.3|15061.9|15083.8|15082.4|15083.8|15082.4|15044.8|15043.4|740
1696602300000|2023-10-06 14:25:00|15084.8|15083.4|15103.8|15102.4|15104.8|15103.4|15080.8|15079.4|685
1696602600000|2023-10-06 14:30:00|15104.3|15102.9|15106.3|15104.9|15120.8|15119.4|15103.3|15101.9|796
1696602900000|2023-10-06 14:35:00|15106.8|15105.4|15132.3|15130.9|15135.3|15133.9|15102.3|15100.9|594
1696603200000|2023-10-06 14:40:00|15132.8|15131.4|15138.3|15136.9|15144.3|15142.9|15129.8|15128.4|575
1696603500000|2023-10-06 14:45:00|15138.8|15137.4|15143.8|15142.4|15151.3|15149.9|15134.3|15132.9|421
1696603800000|2023-10-06 14:50:00|15144.3|15142.9|15138.3|15136.9|15153.3|15151.9|15135.8|15134.4|762
1696604100000|2023-10-06 14:55:00|15138.8|15137.4|15151.8|15150.4|15155.3|15153.9|15129.8|15128.4|572
1696604400000|2023-10-06 15:00:00|15152.8|15151.4|15171.8|15170.4|15172.8|15171.4|15147.3|15145.9|923
1696604700000|2023-10-06 15:05:00|15172.3|15170.9|15185.8|15184.4|15189.3|15187.9|15164.8|15163.4|983
1696605000000|2023-10-06 15:10:00|15186.3|15184.9|15197.8|15196.4|15206.8|15205.4|15186.3|15184.9|1176
1696605300000|2023-10-06 15:15:00|15197.3|15195.9|15204.3|15202.9|15216.3|15214.9|15196.8|15195.4|1006
1696605600000|2023-10-06 15:20:00|15204.8|15203.4|15218.3|15216.9|15221.8|15220.4|15203.8|15202.4|1542
1696605900000|2023-10-06 15:25:00|15218.8|15217.4|15231.3|15229.9|15234.8|15233.4|15212.8|15211.4|1832
1696606200000|2023-10-06 15:30:00|15232|15229.2|15235|15232.2|15237.5|15234.7|15225.5|15222.7|1773
1696606500000|2023-10-06 15:35:00|15234.5|15231.7|15242.5|15239.7|15246.5|15243.7|15231.5|15228.7|953
1696606800000|2023-10-06 15:40:00|15243|15240.2|15257|15254.2|15262.5|15259.7|15243|15240.2|968
1696607100000|2023-10-06 15:45:00|15257.5|15254.7|15274|15271.2|15274.5|15271.7|15250.5|15247.7|836
1696607400000|2023-10-06 15:50:00|15274.5|15271.7|15268.5|15265.7|15275.5|15272.7|15265|15262.2|523
1696607700000|2023-10-06 15:55:00|15268|15265.2|15284.5|15281.7|15285.5|15282.7|15265.5|15262.7|585
1696608000000|2023-10-06 16:00:00|15285|15282.2|15286|15283.2|15293.5|15290.7|15282|15279.2|893
1696608300000|2023-10-06 16:05:00|15286.5|15283.7|15288.5|15285.7|15296.5|15293.7|15283.5|15280.7|468
1696608600000|2023-10-06 16:10:00|15288|15285.2|15277.5|15274.7|15289|15286.2|15275.5|15272.7|481
1696608900000|2023-10-06 16:15:00|15277|15274.2|15275|15272.2|15279|15276.2|15269.5|15266.7|498
1696609200000|2023-10-06 16:20:00|15275.5|15272.7|15260|15257.2|15277.5|15274.7|15257.5|15254.7|401
1696609500000|2023-10-06 16:25:00|15259.5|15256.7|15266.5|15263.7|15269.5|15266.7|15257|15254.2|208
1696609800000|2023-10-06 16:30:00|15267|15264.2|15255|15252.2|15267.5|15264.7|15254.5|15251.7|176
1696610100000|2023-10-06 16:35:00|15255.5|15252.7|15255.5|15252.7|15263.5|15260.7|15253.5|15250.7|224
1696610400000|2023-10-06 16:40:00|15255|15252.2|15262.5|15259.7|15263.5|15260.7|15254.5|15251.7|215
1696610700000|2023-10-06 16:45:00|15263|15260.2|15260.5|15257.7|15265.5|15262.7|15258.5|15255.7|230
1696611000000|2023-10-06 16:50:00|15261|15258.2|15255.5|15252.7|15264|15261.2|15253.5|15250.7|155
1696611300000|2023-10-06 16:55:00|15255|15252.2|15255.5|15252.7|15259|15256.2|15252.5|15249.7|139
1696611600000|2023-10-06 17:00:00|15255|15252.2|15256|15253.2|15260.5|15257.7|15254|15251.2|97
1696611900000|2023-10-06 17:05:00|15256.5|15253.7|15261.5|15258.7|15264.5|15261.7|15254.5|15251.7|115
1696612200000|2023-10-06 17:10:00|15261|15258.2|15270.5|15267.7|15270.5|15267.7|15255|15252.2|183
1696612500000|2023-10-06 17:15:00|15270|15267.2|15272.5|15269.7|15272.5|15269.7|15268.5|15265.7|119
1696612800000|2023-10-06 17:20:00|15273|15270.2|15275|15272.2|15277.5|15274.7|15270.5|15267.7|217
1696613100000|2023-10-06 17:25:00|15274.5|15271.7|15276.5|15273.7|15279.5|15276.7|15273|15270.2|94
1696613400000|2023-10-06 17:30:00|15277|15274.2|15281.5|15278.7|15282.5|15279.7|15276.5|15273.7|142
1696613700000|2023-10-06 17:35:00|15281|15278.2|15276.5|15273.7|15281.5|15278.7|15272.5|15269.7|98
1696614000000|2023-10-06 17:40:00|15277|15274.2|15272.5|15269.7|15279.5|15276.7|15270.5|15267.7|76
1696614300000|2023-10-06 17:45:00|15272|15269.2|15272|15269.2|15274.5|15271.7|15266.5|15263.7|106
1696614600000|2023-10-06 17:50:00|15271.5|15268.7|15271.5|15268.7|15274.5|15271.7|15269.5|15266.7|109
1696614900000|2023-10-06 17:55:00|15271|15268.2|15278|15275.2|15278|15275.2|15270.5|15267.7|105
1696615200000|2023-10-06 18:00:00|15277.5|15274.7|15275|15272.2|15277.5|15274.7|15271.5|15268.7|82
1696615500000|2023-10-06 18:05:00|15274.5|15271.7|15273.5|15270.7|15276|15273.2|15269.5|15266.7|160
1696615800000|2023-10-06 18:10:00|15274|15271.2|15273|15270.2|15276.5|15273.7|15270.5|15267.7|167
1696616100000|2023-10-06 18:15:00|15273.5|15270.7|15269.5|15266.7|15274.5|15271.7|15268.5|15265.7|97
1696616400000|2023-10-06 18:20:00|15270|15267.2|15273|15270.2|15275.5|15272.7|15269|15266.2|85
1696616700000|2023-10-06 18:25:00|15272.5|15269.7|15281.5|15278.7|15281.5|15278.7|15272.5|15269.7|166
1696617000000|2023-10-06 18:30:00|15281|15278.2|15283.5|15280.7|15284.5|15281.7|15279|15276.2|159
1696617300000|2023-10-06 18:35:00|15284|15281.2|15290.5|15287.7|15291|15288.2|15283|15280.2|191
1696617600000|2023-10-06 18:40:00|15290|15287.2|15289|15286.2|15293.5|15290.7|15286.5|15283.7|127
1696617900000|2023-10-06 18:45:00|15289.5|15286.7|15290.5|15287.7|15294|15291.2|15287.5|15284.7|160
1696618200000|2023-10-06 18:50:00|15290|15287.2|15285|15282.2|15290|15287.2|15284.5|15281.7|86
1696618500000|2023-10-06 18:55:00|15284.5|15281.7|15285.5|15282.7|15287.5|15284.7|15281.5|15278.7|136
1696618800000|2023-10-06 19:00:00|15286|15283.2|15279|15276.2|15286.5|15283.7|15278.5|15275.7|85
1696619100000|2023-10-06 19:05:00|15279.5|15276.7|15284.5|15281.7|15286.5|15283.7|15277.5|15274.7|115
1696619400000|2023-10-06 19:10:00|15284|15281.2|15284|15281.2|15287|15284.2|15280.5|15277.7|128
1696619700000|2023-10-06 19:15:00|15283.5|15280.7|15281|15278.2|15285.5|15282.7|15278.5|15275.7|97
1696620000000|2023-10-06 19:20:00|15280.5|15277.7|15286|15283.2|15287.5|15284.7|15279.5|15276.7|105
1696620300000|2023-10-06 19:25:00|15285.5|15282.7|15287.5|15284.7|15289.5|15286.7|15283.5|15280.7|90
1696620600000|2023-10-06 19:30:00|15288|15285.2|15283.5|15280.7|15288.5|15285.7|15280.5|15277.7|124
1696620900000|2023-10-06 19:35:00|15283|15280.2|15289.5|15286.7|15289.5|15286.7|15281.5|15278.7|127
1696621200000|2023-10-06 19:40:00|15290|15287.2|15284.5|15281.7|15291|15288.2|15282.5|15279.7|143
1696621500000|2023-10-06 19:45:00|15284|15281.2|15286|15283.2|15287.5|15284.7|15282.5|15279.7|185
1696621800000|2023-10-06 19:50:00|15285.5|15282.7|15276.5|15273.7|15285.5|15282.7|15275.5|15272.7|393
1696622100000|2023-10-06 19:55:00|15276|15273.2|15281.5|15278.7|15281.5|15278.7|15275.5|15272.7|539
1696622400000|2023-10-06 20:00:00|15286.9|15279.9|15294.8|15287.8|15294.9|15287.9|15275.4|15268.4|10
1696622700000|2023-10-06 20:05:00|15295.7|15288.7|15294.7|15287.7|15298.3|15291.3|15294.2|15287.2|0
1696623000000|2023-10-06 20:10:00|15293.8|15286.8|15296|15289|15297.8|15290.8|15292|15285|0
1696623300000|2023-10-06 20:15:00|15295.1|15288.1|15292.7|15285.7|15298.6|15291.6|15292.7|15285.7|0
1696623600000|2023-10-06 20:20:00|15293|15286|15297.6|15290.6|15297.6|15290.6|15292.1|15285.1|0
1696623900000|2023-10-06 20:25:00|15298.5|15291.5|15297.5|15290.5|15299.6|15292.6|15296.1|15289.1|0
1696624200000|2023-10-06 20:30:00|15297|15290|15296.9|15289.9|15298.4|15291.4|15295.8|15288.8|0
1696624500000|2023-10-06 20:35:00|15297.4|15290.4|15296.9|15289.9|15298.8|15291.8|15296|15289|0
1696624800000|2023-10-06 20:40:00|15297.8|15290.8|15296.9|15289.9|15299.2|15292.2|15296.9|15289.9|0
1696625100000|2023-10-06 20:45:00|15296.1|15289.1|15293.2|15286.2|15296.9|15289.9|15292.4|15285.4|0
1696625400000|2023-10-06 20:50:00|15294.1|15287.1|15295|15288|15296.8|15289.8|15294|15287|0
1696625700000|2023-10-06 20:55:00|15295.1|15288.1|15296.2|15289.2|15298.1|15291.1|15293.1|15286.1|0
1696802400000|2023-10-08 22:00:00|15199.1|15192.1|15182.8|15175.8|15202|15195|15182.8|15175.8|0
1696802700000|2023-10-08 22:05:00|15183.2|15176.2|15155.1|15148.1|15195.6|15188.6|15154.5|15147.5|0
1696803000000|2023-10-08 22:10:00|15155.6|15148.6|15163.4|15156.4|15183.1|15176.1|15154.7|15147.7|0
1696803300000|2023-10-08 22:15:00|15163.3|15156.3|15175.6|15168.6|15186.2|15179.2|15163.3|15156.3|0
1696803600000|2023-10-08 22:20:00|15174.8|15167.8|15194.9|15187.9|15194.9|15187.9|15173.9|15166.9|0
1696803900000|2023-10-08 22:25:00|15194.8|15187.8|15194.7|15187.7|15200.2|15193.2|15191.3|15184.3|0
1696804200000|2023-10-08 22:30:00|15194.2|15187.2|15200.3|15193.3|15204.9|15197.9|15187.8|15180.8|0
1696804500000|2023-10-08 22:35:00|15201.2|15194.2|15188.8|15181.8|15207.8|15200.8|15186.7|15179.7|0
1696804800000|2023-10-08 22:40:00|15188.3|15181.3|15190.9|15183.9|15202.9|15195.9|15187.4|15180.4|0
1696805100000|2023-10-08 22:45:00|15190|15183|15187.6|15180.6|15197.3|15190.3|15187.6|15180.6|0
1696805400000|2023-10-08 22:50:00|15188.5|15181.5|15187.6|15180.6|15189.3|15182.3|15178.1|15171.1|0
1696805700000|2023-10-08 22:55:00|15186.7|15179.7|15186.6|15179.6|15189.4|15182.4|15183.5|15176.5|0
1696806000000|2023-10-08 23:00:00|15187.5|15180.5|15190.9|15183.9|15193.2|15186.2|15185.7|15178.7|0
1696806300000|2023-10-08 23:05:00|15191.8|15184.8|15190.1|15183.1|15193.5|15186.5|15181.1|15174.1|0
1696806600000|2023-10-08 23:10:00|15190.5|15183.5|15188|15181|15192.4|15185.4|15186.2|15179.2|0
1696806900000|2023-10-08 23:15:00|15188.9|15181.9|15192.5|15185.5|15200.2|15193.2|15188|15181|0
1696807200000|2023-10-08 23:20:00|15193.4|15186.4|15197.7|15190.7|15198.5|15191.5|15187.1|15180.1|0
1696807500000|2023-10-08 23:25:00|15198.2|15191.2|15199.4|15192.4|15203|15196|15194.9|15187.9|0
1696807800000|2023-10-08 23:30:00|15200.3|15193.3|15194.1|15187.1|15201.2|15194.2|15193.2|15186.2|0
1696808100000|2023-10-08 23:35:00|15195|15188|15198.9|15191.9|15202.3|15195.3|15193.4|15186.4|0
1696808400000|2023-10-08 23:40:00|15198.4|15191.4|15198.2|15191.2|15203.4|15196.4|15196.5|15189.5|0
1696808700000|2023-10-08 23:45:00|15197.3|15190.3|15191.2|15184.2|15198.2|15191.2|15186.6|15179.6|0
1696809000000|2023-10-08 23:50:00|15190.7|15183.7|15192.2|15185.2|15194.7|15187.7|15188.6|15181.6|0
1696809300000|2023-10-08 23:55:00|15191.3|15184.3|15200.3|15193.3|15202|15195|15189.5|15182.5|0
1696809600000|2023-10-09 00:00:00|15199.4|15192.4|15187.8|15180.8|15203|15196|15187.8|15180.8|0
1696809900000|2023-10-09 00:05:00|15188.7|15181.7|15181.1|15174.1|15196.2|15189.2|15181.1|15174.1|0
1696810200000|2023-10-09 00:10:00|15182|15175|15175.9|15168.9|15187.6|15180.6|15175.9|15168.9|0
1696810500000|2023-10-09 00:15:00|15176.8|15169.8|15164.1|15159.1|15187.1|15182.1|15163.1|15158.1|270
1696810800000|2023-10-09 00:20:00|15164.6|15159.6|15171.6|15166.6|15177.6|15172.6|15164.6|15159.6|61
1696811100000|2023-10-09 00:25:00|15174.6|15169.6|15172.1|15167.1|15177.1|15172.1|15171.1|15166.1|21
1696811400000|2023-10-09 00:30:00|15171.6|15166.6|15175.6|15170.6|15175.6|15170.6|15168.6|15163.6|26
1696811700000|2023-10-09 00:35:00|15176.1|15171.1|15179.6|15174.6|15183.1|15178.1|15176.1|15171.1|35
1696812000000|2023-10-09 00:40:00|15179.1|15174.1|15171.6|15166.6|15182.1|15177.1|15171.6|15166.6|28
1696812300000|2023-10-09 00:45:00|15172.1|15167.1|15178.1|15173.1|15183.1|15178.1|15169.6|15164.6|25
1696812600000|2023-10-09 00:50:00|15178.6|15173.6|15182.6|15177.6|15183.1|15178.1|15177.1|15172.1|7
1696812900000|2023-10-09 00:55:00|15183.1|15178.1|15181.1|15176.1|15183.6|15178.6|15177.6|15172.6|18
1696813200000|2023-10-09 01:00:00|15180.6|15175.6|15169.1|15164.1|15180.6|15175.6|15169.1|15164.1|41
1696813500000|2023-10-09 01:05:00|15168.6|15163.6|15159.6|15154.6|15175.6|15170.6|15157.1|15152.1|41
1696813800000|2023-10-09 01:10:00|15159.1|15154.1|15156.6|15151.6|15160.6|15155.6|15155.1|15150.1|61
1696814100000|2023-10-09 01:15:00|15156.1|15151.1|15167.6|15162.6|15168.1|15163.1|15153.1|15148.1|13
1696814400000|2023-10-09 01:20:00|15168.1|15163.1|15168.6|15163.6|15170.6|15165.6|15166.1|15161.1|8
1696814700000|2023-10-09 01:25:00|15169.1|15164.1|15172.6|15167.6|15173.1|15168.1|15167.1|15162.1|5
1696815000000|2023-10-09 01:30:00|15172.1|15167.1|15159.6|15154.6|15172.1|15167.1|15159.1|15154.1|33
1696815300000|2023-10-09 01:35:00|15160.1|15155.1|15164.6|15159.6|15165.6|15160.6|15155.6|15150.6|14
1696815600000|2023-10-09 01:40:00|15165.1|15160.1|15169.6|15164.6|15169.6|15164.6|15162.1|15157.1|5
1696815900000|2023-10-09 01:45:00|15169.1|15164.1|15166.6|15161.6|15171.1|15166.1|15162.6|15157.6|23
1696816200000|2023-10-09 01:50:00|15167.1|15162.1|15167.1|15162.1|15168.6|15163.6|15161.1|15156.1|38
1696816500000|2023-10-09 01:55:00|15167.6|15162.6|15172.1|15167.1|15173.1|15168.1|15167.6|15162.6|19
1696816800000|2023-10-09 02:00:00|15172.6|15167.6|15172.1|15167.1|15173.1|15168.1|15168.1|15163.1|28
1696817100000|2023-10-09 02:05:00|15171.6|15166.6|15176.1|15171.1|15181.1|15176.1|15170.6|15165.6|14
1696817400000|2023-10-09 02:10:00|15175.6|15170.6|15172.6|15167.6|15177.6|15172.6|15172.6|15167.6|14
1696817700000|2023-10-09 02:15:00|15173.1|15168.1|15173.1|15168.1|15173.6|15168.6|15170.1|15165.1|11
1696818000000|2023-10-09 02:20:00|15172.6|15167.6|15181.1|15176.1|15181.1|15176.1|15172.6|15167.6|14
1696818300000|2023-10-09 02:25:00|15179.1|15174.1|15177.1|15172.1|15182.1|15177.1|15175.1|15170.1|10
1696818600000|2023-10-09 02:30:00|15177.6|15172.6|15173.1|15168.1|15178.6|15173.6|15171.6|15166.6|10
1696818900000|2023-10-09 02:35:00|15173.6|15168.6|15168.1|15163.1|15174.1|15169.1|15165.1|15160.1|5
1696819200000|2023-10-09 02:40:00|15168.6|15163.6|15173.6|15168.6|15173.6|15168.6|15168.1|15163.1|9
1696819500000|2023-10-09 02:45:00|15173.1|15168.1|15170.6|15165.6|15173.6|15168.6|15170.1|15165.1|6
1696819800000|2023-10-09 02:50:00|15171.1|15166.1|15172.6|15167.6|15174.1|15169.1|15170.6|15165.6|7
1696820100000|2023-10-09 02:55:00|15173.1|15168.1|15172.6|15167.6|15173.6|15168.6|15172.1|15167.1|0
1696820400000|2023-10-09 03:00:00|15172.1|15167.1|15165.1|15160.1|15172.6|15167.6|15163.1|15158.1|60
1696820700000|2023-10-09 03:05:00|15164.6|15159.6|15164.6|15159.6|15165.6|15160.6|15162.1|15157.1|6
1696821000000|2023-10-09 03:10:00|15164.1|15159.1|15164.6|15159.6|15166.1|15161.1|15163.6|15158.6|4
1696821300000|2023-10-09 03:15:00|15164.1|15159.1|15161.6|15156.6|15165.1|15160.1|15160.6|15155.6|12
1696821600000|2023-10-09 03:20:00|15162.1|15157.1|15158.6|15153.6|15162.1|15157.1|15157.1|15152.1|5
1696821900000|2023-10-09 03:25:00|15159.1|15154.1|15158.6|15153.6|15159.6|15154.6|15157.1|15152.1|2
1696822200000|2023-10-09 03:30:00|15158.1|15153.1|15152.6|15147.6|15158.1|15153.1|15149.6|15144.6|29
1696822500000|2023-10-09 03:35:00|15152.1|15147.1|15157.1|15152.1|15157.6|15152.6|15151.6|15146.6|16
1696822800000|2023-10-09 03:40:00|15157.6|15152.6|15156.6|15151.6|15158.1|15153.1|15156.1|15151.1|3
1696823100000|2023-10-09 03:45:00|15157.1|15152.1|15152.6|15147.6|15157.6|15152.6|15152.6|15147.6|26
1696823400000|2023-10-09 03:50:00|15153.1|15148.1|15152.1|15147.1|15155.1|15150.1|15151.1|15146.1|5
1696823700000|2023-10-09 03:55:00|15152.6|15147.6|15143.6|15138.6|15153.1|15148.1|15142.1|15137.1|28
1696824000000|2023-10-09 04:00:00|15144.6|15139.6|15147.6|15142.6|15152.6|15147.6|15144.6|15139.6|14
1696824300000|2023-10-09 04:05:00|15147.1|15142.1|15146.6|15141.6|15149.1|15144.1|15144.6|15139.6|7
1696824600000|2023-10-09 04:10:00|15146.1|15141.1|15147.1|15142.1|15152.1|15147.1|15146.1|15141.1|37
1696824900000|2023-10-09 04:15:00|15149.1|15144.1|15145.1|15140.1|15149.1|15144.1|15143.1|15138.1|55
1696825200000|2023-10-09 04:20:00|15145.6|15140.6|15150.1|15145.1|15151.6|15146.6|15145.6|15140.6|10
1696825500000|2023-10-09 04:25:00|15150.6|15145.6|15149.6|15144.6|15153.1|15148.1|15149.1|15144.1|11
1696825800000|2023-10-09 04:30:00|15150.1|15145.1|15149.1|15144.1|15153.1|15148.1|15147.1|15142.1|34
1696826100000|2023-10-09 04:35:00|15149.6|15144.6|15155.1|15150.1|15155.6|15150.6|15149.6|15144.6|9
1696826400000|2023-10-09 04:40:00|15154.6|15149.6|15162.1|15157.1|15162.1|15157.1|15153.6|15148.6|41
1696826700000|2023-10-09 04:45:00|15161.1|15156.1|15161.1|15156.1|15162.6|15157.6|15156.6|15151.6|36
1696827000000|2023-10-09 04:50:00|15160.6|15155.6|15159.1|15154.1|15161.1|15156.1|15159.1|15154.1|2
1696827300000|2023-10-09 04:55:00|15158.6|15153.6|15158.1|15153.1|15161.6|15156.6|15158.1|15153.1|19
1696827600000|2023-10-09 05:00:00|15158.6|15153.6|15166.6|15161.6|15170.1|15165.1|15155.6|15150.6|35
1696827900000|2023-10-09 05:05:00|15166.1|15161.1|15161.1|15156.1|15174.1|15169.1|15161.1|15156.1|49
1696828200000|2023-10-09 05:10:00|15161.6|15156.6|15162.1|15157.1|15166.1|15161.1|15161.1|15156.1|12
1696828500000|2023-10-09 05:15:00|15162.6|15157.6|15161.6|15156.6|15166.1|15161.1|15160.6|15155.6|29
1696828800000|2023-10-09 05:20:00|15163.6|15158.6|15160.6|15155.6|15163.6|15158.6|15158.6|15153.6|39
1696829100000|2023-10-09 05:25:00|15160.1|15155.1|15162.1|15157.1|15163.1|15158.1|15160.1|15155.1|59
1696829400000|2023-10-09 05:30:00|15161.6|15156.6|15161.6|15156.6|15162.6|15157.6|15158.6|15153.6|40
1696829700000|2023-10-09 05:35:00|15161.1|15156.1|15158.6|15153.6|15163.1|15158.1|15153.1|15148.1|117
1696830000000|2023-10-09 05:40:00|15158.1|15153.1|15149.1|15144.1|15159.1|15154.1|15147.1|15142.1|113
1696830300000|2023-10-09 05:45:00|15147.6|15142.6|15138.1|15133.1|15147.6|15142.6|15137.1|15132.1|158
1696830600000|2023-10-09 05:50:00|15138.6|15133.6|15139.1|15134.1|15146.1|15141.1|15137.6|15132.6|97
1696830900000|2023-10-09 05:55:00|15138.6|15133.6|15146.1|15141.1|15146.6|15141.6|15136.6|15131.6|129
1696831200000|2023-10-09 06:00:00|15145|15142.2|15167.5|15164.7|15178|15175.2|15144.5|15141.7|563
1696831500000|2023-10-09 06:05:00|15167|15164.2|15166|15163.2|15167.5|15164.7|15157|15154.2|236
1696831800000|2023-10-09 06:10:00|15164|15161.2|15180|15177.2|15180.5|15177.7|15157.5|15154.7|436
1696832100000|2023-10-09 06:15:00|15179.5|15176.7|15183|15180.2|15183|15180.2|15171|15168.2|194
1696832400000|2023-10-09 06:20:00|15182.5|15179.7|15188|15185.2|15188.5|15185.7|15175.5|15172.7|218
1696832700000|2023-10-09 06:25:00|15187.5|15184.7|15192.5|15189.7|15196|15193.2|15185.5|15182.7|307
1696833000000|2023-10-09 06:30:00|15192|15189.2|15185|15182.2|15192|15189.2|15177.5|15174.7|228
1696833300000|2023-10-09 06:35:00|15185.5|15182.7|15185|15182.2|15187.5|15184.7|15179.5|15176.7|125
1696833600000|2023-10-09 06:40:00|15185.5|15182.7|15189|15186.2|15192.5|15189.7|15184.5|15181.7|106
1696833900000|2023-10-09 06:45:00|15189.5|15186.7|15175.5|15172.7|15191|15188.2|15175|15172.2|134
1696834200000|2023-10-09 06:50:00|15176|15173.2|15160.5|15157.7|15176.5|15173.7|15160.5|15157.7|203
1696834500000|2023-10-09 06:55:00|15161|15158.2|15154.5|15151.7|15162|15159.2|15151|15148.2|449
1696834800000|2023-10-09 07:00:00|15153.8|15152.4|15155.3|15153.9|15157.3|15155.9|15130.3|15128.9|1674
1696835100000|2023-10-09 07:05:00|15154.8|15153.4|15131.8|15130.4|15167.8|15166.4|15131.8|15130.4|1280
1696835400000|2023-10-09 07:10:00|15130.8|15129.4|15108.8|15107.4|15148.8|15147.4|15106.3|15104.9|1354
1696835700000|2023-10-09 07:15:00|15109.3|15107.9|15096.3|15094.9|15124.8|15123.4|15093.3|15091.9|1186
1696836000000|2023-10-09 07:20:00|15095.8|15094.4|15096.8|15095.4|15097.8|15096.4|15078.8|15077.4|1199
1696836300000|2023-10-09 07:25:00|15096.3|15094.9|15121.8|15120.4|15122.3|15120.9|15090.8|15089.4|1188
1696836600000|2023-10-09 07:30:00|15122.8|15121.4|15143.8|15142.4|15144.3|15142.9|15117.8|15116.4|1052
1696836900000|2023-10-09 07:35:00|15144.3|15142.9|15127.8|15126.4|15157.3|15155.9|15125.8|15124.4|976
1696837200000|2023-10-09 07:40:00|15127.3|15125.9|15101.8|15100.4|15127.3|15125.9|15101.3|15099.9|784
1696837500000|2023-10-09 07:45:00|15101.3|15099.9|15123.3|15121.9|15125.8|15124.4|15094.3|15092.9|606
1696837800000|2023-10-09 07:50:00|15122.8|15121.4|15130.3|15128.9|15143.3|15141.9|15119.8|15118.4|431
1696838100000|2023-10-09 07:55:00|15130.8|15129.4|15136.3|15134.9|15147.3|15145.9|15129.3|15127.9|319
1696838400000|2023-10-09 08:00:00|15135.3|15133.9|15127.3|15125.9|15149.8|15148.4|15119.8|15118.4|499
1696838700000|2023-10-09 08:05:00|15127.8|15126.4|15132.3|15130.9|15134.8|15133.4|15120.3|15118.9|400
1696839000000|2023-10-09 08:10:00|15131.8|15130.4|15132.3|15130.9|15144.8|15143.4|15123.8|15122.4|292
1696839300000|2023-10-09 08:15:00|15131.8|15130.4|15132.3|15130.9|15138.3|15136.9|15124.8|15123.4|194
1696839600000|2023-10-09 08:20:00|15132.8|15131.4|15116.8|15115.4|15139.8|15138.4|15113.8|15112.4|320
1696839900000|2023-10-09 08:25:00|15117.3|15115.9|15102.3|15100.9|15126.3|15124.9|15101.3|15099.9|372
1696840200000|2023-10-09 08:30:00|15102.8|15101.4|15122.3|15120.9|15138.3|15136.9|15101.3|15099.9|295
1696840500000|2023-10-09 08:35:00|15122.8|15121.4|15145.3|15143.9|15148.3|15146.9|15118.8|15117.4|254
1696840800000|2023-10-09 08:40:00|15144.8|15143.4|15153.3|15151.9|15158.8|15157.4|15144.8|15143.4|391
1696841100000|2023-10-09 08:45:00|15153.8|15152.4|15164.3|15162.9|15167.3|15165.9|15153.3|15151.9|455
1696841400000|2023-10-09 08:50:00|15164.8|15163.4|15177.3|15175.9|15177.8|15176.4|15163.3|15161.9|265
1696841700000|2023-10-09 08:55:00|15177.8|15176.4|15185.3|15183.9|15188.3|15186.9|15176.3|15174.9|400
1696842000000|2023-10-09 09:00:00|15185.8|15184.4|15186.8|15185.4|15187.3|15185.9|15173.8|15172.4|445
1696842300000|2023-10-09 09:05:00|15186.3|15184.9|15185.8|15184.4|15197.8|15196.4|15184.8|15183.4|675
1696842600000|2023-10-09 09:10:00|15185.3|15183.9|15185.3|15183.9|15191.8|15190.4|15177.3|15175.9|410
1696842900000|2023-10-09 09:15:00|15184.8|15183.4|15186.8|15185.4|15195.8|15194.4|15182.3|15180.9|445
1696843200000|2023-10-09 09:20:00|15186.3|15184.9|15193.3|15191.9|15194.3|15192.9|15185.8|15184.4|251
1696843500000|2023-10-09 09:25:00|15192.8|15191.4|15190.8|15189.4|15205.3|15203.9|15190.3|15188.9|456
1696843800000|2023-10-09 09:30:00|15190.3|15188.9|15180.8|15179.4|15195.8|15194.4|15177.8|15176.4|409
1696844100000|2023-10-09 09:35:00|15180.3|15178.9|15171.3|15169.9|15187.8|15186.4|15170.8|15169.4|366
1696844400000|2023-10-09 09:40:00|15171.8|15170.4|15164.3|15162.9|15171.8|15170.4|15159.8|15158.4|393
1696844700000|2023-10-09 09:45:00|15163.8|15162.4|15150.3|15148.9|15169.8|15168.4|15149.8|15148.4|338
1696845000000|2023-10-09 09:50:00|15149.8|15148.4|15159.8|15158.4|15165.8|15164.4|15149.8|15148.4|246
1696845300000|2023-10-09 09:55:00|15159.3|15157.9|15154.3|15152.9|15161.8|15160.4|15151.8|15150.4|150
1696845600000|2023-10-09 10:00:00|15153.8|15152.4|15155.2|15153.8|15160.8|15159.4|15151.2|15149.8|216
1696845900000|2023-10-09 10:05:00|15154.7|15153.3|15155.7|15154.3|15163.2|15161.8|15150.7|15149.3|186
1696846200000|2023-10-09 10:10:00|15155.2|15153.8|15162.2|15160.8|15165.7|15164.3|15154.7|15153.3|478
1696846500000|2023-10-09 10:15:00|15162.7|15161.3|15160.7|15159.3|15173.7|15172.3|15158.2|15156.8|329
1696846800000|2023-10-09 10:20:00|15160.2|15158.8|15164.2|15162.8|15174.7|15173.3|15154.2|15152.8|353
1696847100000|2023-10-09 10:25:00|15163.7|15162.3|15157.2|15155.8|15165.2|15163.8|15153.7|15152.3|102
1696847400000|2023-10-09 10:30:00|15156.7|15155.3|15153.2|15151.8|15162.2|15160.8|15152.7|15151.3|232
1696847700000|2023-10-09 10:35:00|15152.7|15151.3|15158.2|15156.8|15168.7|15167.3|15150.2|15148.8|239
1696848000000|2023-10-09 10:40:00|15159.2|15157.8|15146.2|15144.8|15159.7|15158.3|15146.2|15144.8|157
1696848300000|2023-10-09 10:45:00|15146.7|15145.3|15150.7|15149.3|15154.2|15152.8|15146.7|15145.3|178
1696848600000|2023-10-09 10:50:00|15151.2|15149.8|15142.7|15141.3|15153.2|15151.8|15139.2|15137.8|432
1696848900000|2023-10-09 10:55:00|15142.2|15140.8|15130.2|15128.8|15142.7|15141.3|15128.2|15126.8|410
1696849200000|2023-10-09 11:00:00|15131.2|15129.8|15125.7|15124.3|15137.2|15135.8|15124.2|15122.8|291
1696849500000|2023-10-09 11:05:00|15125.2|15123.8|15116.7|15115.3|15127.7|15126.3|15111.2|15109.8|479
1696849800000|2023-10-09 11:10:00|15116.2|15114.8|15120.7|15119.3|15129.7|15128.3|15115.7|15114.3|233
1696850100000|2023-10-09 11:15:00|15121.2|15119.8|15120.7|15119.3|15126.7|15125.3|15112.2|15110.8|267
1696850400000|2023-10-09 11:20:00|15120.2|15118.8|15116.7|15115.3|15124.2|15122.8|15114.2|15112.8|316
1696850700000|2023-10-09 11:25:00|15117.2|15115.8|15114.7|15113.3|15119.2|15117.8|15111.2|15109.8|199
1696851000000|2023-10-09 11:30:00|15114.2|15112.8|15111.2|15109.8|15119.2|15117.8|15109.2|15107.8|314
1696851300000|2023-10-09 11:35:00|15110.7|15109.3|15108.7|15107.3|15115.2|15113.8|15106.7|15105.3|251
1696851600000|2023-10-09 11:40:00|15109|15107.6|15103|15101.6|15113|15111.6|15100|15098.6|314
1696851900000|2023-10-09 11:45:00|15102.5|15101.1|15103.5|15102.1|15107|15105.6|15099.5|15098.1|349
1696852200000|2023-10-09 11:50:00|15103|15101.6|15108|15106.6|15109.5|15108.1|15100.5|15099.1|399
1696852500000|2023-10-09 11:55:00|15107.5|15106.1|15100.5|15099.1|15107.5|15106.1|15093|15091.6|497
1696852800000|2023-10-09 12:00:00|15101|15099.6|15094.5|15093.1|15103|15101.6|15092.5|15091.1|461
1696853100000|2023-10-09 12:05:00|15094|15092.6|15107.5|15106.1|15109|15107.6|15092.5|15091.1|352
1696853400000|2023-10-09 12:10:00|15107|15105.6|15113.5|15112.1|15116|15114.6|15105|15103.6|558
1696853700000|2023-10-09 12:15:00|15114|15112.6|15124|15122.6|15128.5|15127.1|15114|15112.6|420
1696854000000|2023-10-09 12:20:00|15124.5|15123.1|15113.5|15112.1|15124.5|15123.1|15109.5|15108.1|414
1696854300000|2023-10-09 12:25:00|15113|15111.6|15121.5|15120.1|15126|15124.6|15111.5|15110.1|250
1696854600000|2023-10-09 12:30:00|15120.5|15119.1|15111.5|15110.1|15120.5|15119.1|15102|15100.6|197
1696854900000|2023-10-09 12:35:00|15111|15109.6|15095|15093.6|15117|15115.6|15094.5|15093.1|413
1696855200000|2023-10-09 12:40:00|15095.5|15094.1|15090.5|15089.1|15098.5|15097.1|15085.5|15084.1|377
1696855500000|2023-10-09 12:45:00|15090|15088.6|15103|15101.6|15104.5|15103.1|15086.5|15085.1|363
1696855800000|2023-10-09 12:50:00|15103.5|15102.1|15110|15108.6|15111.5|15110.1|15095.5|15094.1|297
1696856100000|2023-10-09 12:55:00|15110.5|15109.1|15095|15093.6|15110.5|15109.1|15094.5|15093.1|259
1696856400000|2023-10-09 13:00:00|15095.5|15094.1|15112|15110.6|15114|15112.6|15093.5|15092.1|721
1696856700000|2023-10-09 13:05:00|15112.5|15111.1|15106.5|15105.1|15116.5|15115.1|15096.5|15095.1|274
1696857000000|2023-10-09 13:10:00|15106|15104.6|15108.5|15107.1|15109.5|15108.1|15103.5|15102.1|136
1696857300000|2023-10-09 13:15:00|15107.5|15106.1|15103.5|15102.1|15111.5|15110.1|15099.5|15098.1|254
1696857600000|2023-10-09 13:20:00|15103|15101.6|15118.5|15117.1|15120|15118.6|15097.5|15096.1|325
1696857900000|2023-10-09 13:25:00|15118|15116.6|15116.5|15115.1|15130|15128.6|15112.5|15111.1|318
1696858200000|2023-10-09 13:30:00|15116|15114.6|15122.5|15121.1|15131|15129.6|15113.5|15112.1|638
1696858500000|2023-10-09 13:35:00|15121.5|15120.1|15133|15131.6|15138.5|15137.1|15111.5|15110.1|570
1696858800000|2023-10-09 13:40:00|15133.5|15132.1|15152.5|15151.1|15158|15156.6|15131.5|15130.1|724
1696859100000|2023-10-09 13:45:00|15153|15151.6|15153|15151.6|15161.5|15160.1|15141.5|15140.1|570
1696859400000|2023-10-09 13:50:00|15153.5|15152.1|15152.5|15151.1|15156|15154.6|15142.5|15141.1|388
1696859700000|2023-10-09 13:55:00|15152|15150.6|15166|15164.6|15167.5|15166.1|15147.5|15146.1|486
1696860000000|2023-10-09 14:00:00|15166.5|15165.1|15135|15133.6|15169|15167.6|15133|15131.6|728
1696860300000|2023-10-09 14:05:00|15135.5|15134.1|15131|15129.6|15139|15137.6|15122.5|15121.1|522
1696860600000|2023-10-09 14:10:00|15131.5|15130.1|15132|15130.6|15136.5|15135.1|15121.5|15120.1|385
1696860900000|2023-10-09 14:15:00|15131.5|15130.1|15137|15135.6|15139|15137.6|15127|15125.6|341
1696861200000|2023-10-09 14:20:00|15136.5|15135.1|15137|15135.6|15139|15137.6|15120|15118.6|393
1696861500000|2023-10-09 14:25:00|15137.5|15136.1|15118|15116.6|15140.5|15139.1|15114|15112.6|306
1696861800000|2023-10-09 14:30:00|15117.5|15116.1|15112|15110.6|15124.5|15123.1|15112|15110.6|285
1696862100000|2023-10-09 14:35:00|15112.5|15111.1|15117|15115.6|15125.5|15124.1|15111|15109.6|568
1696862400000|2023-10-09 14:40:00|15116.5|15115.1|15125|15123.6|15131|15129.6|15111.5|15110.1|311
1696862700000|2023-10-09 14:45:00|15124.5|15123.1|15103|15101.6|15126|15124.6|15102.5|15101.1|341
1696863000000|2023-10-09 14:50:00|15102.5|15101.1|15110.5|15109.1|15114.5|15113.1|15096.5|15095.1|608
1696863300000|2023-10-09 14:55:00|15110|15108.6|15110|15108.6|15116.5|15115.1|15107.5|15106.1|366
1696863600000|2023-10-09 15:00:00|15110.5|15109.1|15111.5|15110.1|15116.5|15115.1|15105|15103.6|275
1696863900000|2023-10-09 15:05:00|15111|15109.6|15103|15101.6|15112.5|15111.1|15098.5|15097.1|363
1696864200000|2023-10-09 15:10:00|15103.5|15102.1|15109|15107.6|15116|15114.6|15097.5|15096.1|370
1696864500000|2023-10-09 15:15:00|15108.5|15107.1|15116.5|15115.1|15119.5|15118.1|15108.5|15107.1|360
1696864800000|2023-10-09 15:20:00|15116|15114.6|15121|15119.6|15123|15121.6|15113.5|15112.1|396
1696865100000|2023-10-09 15:25:00|15121.5|15120.1|15126.5|15125.1|15129.5|15128.1|15120|15118.6|969
1696865400000|2023-10-09 15:30:00|15127.2|15124.4|15131.2|15128.4|15137.2|15134.4|15127.2|15124.4|1203
1696865700000|2023-10-09 15:35:00|15132.2|15129.4|15127.2|15124.4|15133.2|15130.4|15126.2|15123.4|648
1696866000000|2023-10-09 15:40:00|15126.2|15123.4|15125.2|15122.4|15127.7|15124.9|15120.2|15117.4|297
1696866300000|2023-10-09 15:45:00|15124.7|15121.9|15120.2|15117.4|15125.2|15122.4|15118.2|15115.4|226
1696866600000|2023-10-09 15:50:00|15120.7|15117.9|15125.2|15122.4|15126.7|15123.9|15120.2|15117.4|86
1696866900000|2023-10-09 15:55:00|15124.7|15121.9|15129.2|15126.4|15131.2|15128.4|15123.2|15120.4|204
1696867200000|2023-10-09 16:00:00|15128.7|15125.9|15127.7|15124.9|15131.7|15128.9|15126.7|15123.9|136
1696867500000|2023-10-09 16:05:00|15127.2|15124.4|15140.2|15137.4|15143.2|15140.4|15127.2|15124.4|166
1696867800000|2023-10-09 16:10:00|15140.7|15137.9|15140.2|15137.4|15142.2|15139.4|15138.2|15135.4|153
1696868100000|2023-10-09 16:15:00|15139.7|15136.9|15145.2|15142.4|15145.2|15142.4|15139.7|15136.9|86
1696868400000|2023-10-09 16:20:00|15145.7|15142.9|15147.2|15144.4|15151.7|15148.9|15143.2|15140.4|167
1696868700000|2023-10-09 16:25:00|15147.7|15144.9|15137.7|15134.9|15147.7|15144.9|15137.7|15134.9|132
1696869000000|2023-10-09 16:30:00|15138.2|15135.4|15138.2|15135.4|15143.2|15140.4|15135.2|15132.4|119
1696869300000|2023-10-09 16:35:00|15137.7|15134.9|15132.2|15129.4|15138.2|15135.4|15131.2|15128.4|66
1696869600000|2023-10-09 16:40:00|15131.7|15128.9|15127.2|15124.4|15133.7|15130.9|15126.7|15123.9|72
1696869900000|2023-10-09 16:45:00|15127.7|15124.9|15130.2|15127.4|15132.2|15129.4|15122.2|15119.4|124
1696870200000|2023-10-09 16:50:00|15129.7|15126.9|15129.7|15126.9|15134.2|15131.4|15128.7|15125.9|52
1696870500000|2023-10-09 16:55:00|15130.2|15127.4|15131.2|15128.4|15132.7|15129.9|15125.2|15122.4|100
1696870800000|2023-10-09 17:00:00|15131.7|15128.9|15131.2|15128.4|15134.2|15131.4|15129.2|15126.4|76
1696871100000|2023-10-09 17:05:00|15131.7|15128.9|15136.7|15133.9|15136.7|15133.9|15129.7|15126.9|47
1696871400000|2023-10-09 17:10:00|15136.2|15133.4|15140.7|15137.9|15143.2|15140.4|15135.2|15132.4|60
1696871700000|2023-10-09 17:15:00|15141.2|15138.4|15143.7|15140.9|15145.2|15142.4|15140.2|15137.4|56
1696872000000|2023-10-09 17:20:00|15143.2|15140.4|15145.7|15142.9|15145.7|15142.9|15140.2|15137.4|59
1696872300000|2023-10-09 17:25:00|15146.2|15143.4|15156.2|15153.4|15156.7|15153.9|15145.7|15142.9|91
1696872600000|2023-10-09 17:30:00|15156.7|15153.9|15167.2|15164.4|15167.2|15164.4|15156.2|15153.4|277
1696872900000|2023-10-09 17:35:00|15166.7|15163.9|15170.7|15167.9|15171.2|15168.4|15163.2|15160.4|143
1696873200000|2023-10-09 17:40:00|15170.2|15167.4|15185.2|15182.4|15188.2|15185.4|15170.2|15167.4|258
1696873500000|2023-10-09 17:45:00|15185.7|15182.9|15189.7|15186.9|15194.2|15191.4|15183.2|15180.4|280
1696873800000|2023-10-09 17:50:00|15190.2|15187.4|15191.7|15188.9|15195.2|15192.4|15187.2|15184.4|160
1696874100000|2023-10-09 17:55:00|15191.2|15188.4|15201.2|15198.4|15201.7|15198.9|15191.2|15188.4|434
1696874400000|2023-10-09 18:00:00|15202.2|15199.4|15200.2|15197.4|15204.2|15201.4|15195.2|15192.4|273
1696874700000|2023-10-09 18:05:00|15199.7|15196.9|15204.7|15201.9|15209.2|15206.4|15199.2|15196.4|183
1696875000000|2023-10-09 18:10:00|15204.2|15201.4|15201.7|15198.9|15207.7|15204.9|15201.2|15198.4|115
1696875300000|2023-10-09 18:15:00|15202.2|15199.4|15201.2|15198.4|15207.2|15204.4|15200.2|15197.4|148
1696875600000|2023-10-09 18:20:00|15200.7|15197.9|15202.2|15199.4|15203.2|15200.4|15199.2|15196.4|174
1696875900000|2023-10-09 18:25:00|15202.7|15199.9|15203.7|15200.9|15203.7|15200.9|15199.2|15196.4|171
1696876200000|2023-10-09 18:30:00|15204.2|15201.4|15199.2|15196.4|15206.2|15203.4|15198.7|15195.9|182
1696876500000|2023-10-09 18:35:00|15199.7|15196.9|15201.2|15198.4|15201.2|15198.4|15192.2|15189.4|247
1696876800000|2023-10-09 18:40:00|15200.7|15197.9|15207.7|15204.9|15210.7|15207.9|15200.7|15197.9|240
1696877100000|2023-10-09 18:45:00|15208.2|15205.4|15206.2|15203.4|15209.2|15206.4|15202.7|15199.9|122
1696877400000|2023-10-09 18:50:00|15205.7|15202.9|15204.7|15201.9|15206.2|15203.4|15199.2|15196.4|207
1696877700000|2023-10-09 18:55:00|15205.2|15202.4|15202.7|15199.9|15210.2|15207.4|15202.2|15199.4|180
1696878000000|2023-10-09 19:00:00|15203.2|15200.4|15201.7|15198.9|15206.2|15203.4|15197.2|15194.4|255
1696878300000|2023-10-09 19:05:00|15201.2|15198.4|15202.7|15199.9|15207.2|15204.4|15200.2|15197.4|146
1696878600000|2023-10-09 19:10:00|15203.2|15200.4|15199.2|15196.4|15204.2|15201.4|15198.7|15195.9|100
1696878900000|2023-10-09 19:15:00|15198.7|15195.9|15195.2|15192.4|15200.2|15197.4|15194.2|15191.4|104
1696879200000|2023-10-09 19:20:00|15195.7|15192.9|15198.2|15195.4|15198.7|15195.9|15193.7|15190.9|85
1696879500000|2023-10-09 19:25:00|15197.7|15194.9|15199.2|15196.4|15200.2|15197.4|15195.2|15192.4|73
1696879800000|2023-10-09 19:30:00|15198.7|15195.9|15194.2|15191.4|15200.2|15197.4|15193.2|15190.4|107
1696880100000|2023-10-09 19:35:00|15193.7|15190.9|15193.2|15190.4|15196.2|15193.4|15192.2|15189.4|88
1696880400000|2023-10-09 19:40:00|15193.7|15190.9|15191.2|15188.4|15194.2|15191.4|15189.2|15186.4|169
1696880700000|2023-10-09 19:45:00|15190.7|15187.9|15194.7|15191.9|15195.2|15192.4|15189.2|15186.4|143
1696881000000|2023-10-09 19:50:00|15195.2|15192.4|15196.7|15193.9|15198.2|15195.4|15192.2|15189.4|354
1696881300000|2023-10-09 19:55:00|15197.2|15194.4|15200.2|15197.4|15201.7|15198.9|15195.7|15192.9|325
1696881600000|2023-10-09 20:00:00|15202.7|15195.7|15207|15200|15207.1|15200.1|15199.2|15192.2|10
1696881900000|2023-10-09 20:05:00|15206.2|15199.2|15204.2|15197.2|15209|15202|15202.4|15195.4|0
1696882200000|2023-10-09 20:10:00|15205|15198|15202.5|15195.5|15205.1|15198.1|15201.6|15194.6|0
1696882500000|2023-10-09 20:15:00|15203.4|15196.4|15205|15198|15205.9|15198.9|15202.4|15195.4|0
1696882800000|2023-10-09 20:20:00|15204.1|15197.1|15202.4|15195.4|15204.1|15197.1|15201.5|15194.5|0
1696883100000|2023-10-09 20:25:00|15203.3|15196.3|15198.7|15191.7|15203.3|15196.3|15197.9|15190.9|0
1696883400000|2023-10-09 20:30:00|15198.9|15191.9|15200.7|15193.7|15200.7|15193.7|15198.9|15191.9|0
1696883700000|2023-10-09 20:35:00|15200.6|15193.6|15198.9|15191.9|15200.6|15193.6|15198.1|15191.1|0
1696884000000|2023-10-09 20:40:00|15198|15191|15197.2|15190.2|15198|15191|15196.3|15189.3|0
1696884300000|2023-10-09 20:45:00|15196.3|15189.3|15196.4|15189.4|15197.3|15190.3|15196.3|15189.3|0
1696884600000|2023-10-09 20:50:00|15197.3|15190.3|15198.4|15191.4|15200.8|15193.8|15196.3|15189.3|0
1696884900000|2023-10-09 20:55:00|15198.3|15191.3|15197.2|15190.2|15198.3|15191.3|15196.2|15189.2|0
1696885200000|2023-10-09 21:00:00|15198.1|15191.1|15198|15191|15198.1|15191.1|15197.2|15190.2|0
1696885500000|2023-10-09 21:05:00|15197.9|15190.9|15197.8|15190.8|15199|15192|15197.7|15190.7|0
1696885800000|2023-10-09 21:10:00|15197.7|15190.7|15197.7|15190.7|15197.7|15190.7|15197.7|15190.7|0
1696886100000|2023-10-09 21:15:00|15197.8|15190.8|15198.1|15191.1|15198.2|15191.2|15197.8|15190.8|0
1696886400000|2023-10-09 21:20:00|15198.3|15191.3|15198.2|15191.2|15198.5|15191.5|15197.1|15190.1|0
1696886700000|2023-10-09 21:25:00|15199|15192|15198.9|15191.9|15199|15192|15198.7|15191.7|0
1696887000000|2023-10-09 21:30:00|15199|15192|15199.1|15192.1|15199.4|15192.4|15198.6|15191.6|0
1696887300000|2023-10-09 21:35:00|15199.3|15192.3|15200.3|15193.3|15200.3|15193.3|15199|15192|0
1696887600000|2023-10-09 21:40:00|15200.5|15193.5|15198|15191|15201.2|15194.2|15198|15191|0
1696887900000|2023-10-09 21:45:00|15197.7|15190.7|15197.9|15190.9|15197.9|15190.9|15197.7|15190.7|0
1696888200000|2023-10-09 21:50:00|15197.8|15190.8|15197.9|15190.9|15198|15191|15197.5|15190.5|0
1696888500000|2023-10-09 21:55:00|15197.8|15190.8|15197.2|15190.2|15198|15191|15197.2|15190.2|0
1696888800000|2023-10-09 22:00:00|15197.5|15190.5|15195.6|15188.6|15199.8|15192.8|15195.5|15188.5|0
1696889100000|2023-10-09 22:05:00|15194.7|15187.7|15195.7|15188.7|15195.7|15188.7|15193.8|15186.8|0
1696889400000|2023-10-09 22:10:00|15196.6|15189.6|15197.2|15190.2|15197.2|15190.2|15196|15189|0
1696889700000|2023-10-09 22:15:00|15198|15191|15198.2|15191.2|15198.9|15191.9|15197.1|15190.1|0
1696890000000|2023-10-09 22:20:00|15198.1|15191.1|15199|15192|15199.4|15192.4|15197.2|15190.2|0
1696890300000|2023-10-09 22:25:00|15199.8|15192.8|15200.1|15193.1|15201|15194|15197.3|15190.3|0
1696890600000|2023-10-09 22:30:00|15200.2|15193.2|15200.3|15193.3|15201.2|15194.2|15199.4|15192.4|0
1696890900000|2023-10-09 22:35:00|15201|15194|15206.3|15199.3|15206.3|15199.3|15201|15194|0
1696891200000|2023-10-09 22:40:00|15207.5|15200.5|15206.5|15199.5|15209.8|15202.8|15206.5|15199.5|0
1696891500000|2023-10-09 22:45:00|15205.6|15198.6|15205.1|15198.1|15206.5|15199.5|15204.3|15197.3|0
1696891800000|2023-10-09 22:50:00|15206|15199|15204.2|15197.2|15206|15199|15204.2|15197.2|0
1696892100000|2023-10-09 22:55:00|15203.8|15196.8|15204.4|15197.4|15204.4|15197.4|15203.3|15196.3|0
1696892400000|2023-10-09 23:00:00|15204.5|15197.5|15204.4|15197.4|15204.5|15197.5|15203.6|15196.6|0
1696892700000|2023-10-09 23:05:00|15205.7|15198.7|15207.7|15200.7|15207.8|15200.8|15205.7|15198.7|0
1696893000000|2023-10-09 23:10:00|15206.8|15199.8|15210.2|15203.2|15210.3|15203.3|15206.7|15199.7|0
1696893300000|2023-10-09 23:15:00|15209.3|15202.3|15212.9|15205.9|15213.2|15206.2|15209.1|15202.1|0
1696893600000|2023-10-09 23:20:00|15212.5|15205.5|15215.9|15208.9|15217.4|15210.4|15212.5|15205.5|0
1696893900000|2023-10-09 23:25:00|15215.8|15208.8|15218.5|15211.5|15218.6|15211.6|15214.8|15207.8|0
1696894200000|2023-10-09 23:30:00|15219.3|15212.3|15224.9|15217.9|15226.5|15219.5|15218.4|15211.4|0
1696894500000|2023-10-09 23:35:00|15225|15218|15223.7|15216.7|15225|15218|15222.8|15215.8|0
1696894800000|2023-10-09 23:40:00|15222.8|15215.8|15219.4|15212.4|15222.8|15215.8|15218.6|15211.6|0
1696895100000|2023-10-09 23:45:00|15219.9|15212.9|15221.2|15214.2|15222.1|15215.1|15219.4|15212.4|0
1696895400000|2023-10-09 23:50:00|15221.6|15214.6|15221.7|15214.7|15223.8|15216.8|15221.2|15214.2|0
1696895700000|2023-10-09 23:55:00|15221.2|15214.2|15221.5|15214.5|15222.5|15215.5|15220.7|15213.7|0
1696896000000|2023-10-10 00:00:00|15222.4|15215.4|15223.9|15216.9|15227.4|15220.4|15221.5|15214.5|0
1696896300000|2023-10-10 00:05:00|15223.1|15216.1|15227.2|15220.2|15229.8|15222.8|15221.3|15214.3|0
1696896600000|2023-10-10 00:10:00|15227.6|15220.6|15219.9|15212.9|15228.1|15221.1|15218.2|15211.2|0
1696896900000|2023-10-10 00:15:00|15219.1|15212.1|15233.9|15228.9|15234.4|15229.4|15206.9|15201.9|135
1696897200000|2023-10-10 00:20:00|15234.4|15229.4|15240.9|15235.9|15241.9|15236.9|15234.4|15229.4|68
1696897500000|2023-10-10 00:25:00|15242.4|15237.4|15250.9|15245.9|15251.9|15246.9|15242.4|15237.4|59
1696897800000|2023-10-10 00:30:00|15250.4|15245.4|15250.9|15245.9|15252.9|15247.9|15247.9|15242.9|43
1696898100000|2023-10-10 00:35:00|15250.4|15245.4|15255.9|15250.9|15256.4|15251.4|15249.4|15244.4|64
1696898400000|2023-10-10 00:40:00|15256.4|15251.4|15254.9|15249.9|15256.4|15251.4|15250.9|15245.9|44
1696898700000|2023-10-10 00:45:00|15255.4|15250.4|15259.9|15254.9|15259.9|15254.9|15252.9|15247.9|42
1696899000000|2023-10-10 00:50:00|15259.4|15254.4|15261.4|15256.4|15261.4|15256.4|15257.4|15252.4|33
1696899300000|2023-10-10 00:55:00|15261.9|15256.9|15254.9|15249.9|15261.9|15256.9|15253.9|15248.9|43
1696899600000|2023-10-10 01:00:00|15255.4|15250.4|15258.9|15253.9|15259.4|15254.4|15254.4|15249.4|29
1696899900000|2023-10-10 01:05:00|15258.4|15253.4|15257.9|15252.9|15259.4|15254.4|15254.9|15249.9|20
1696900200000|2023-10-10 01:10:00|15257.4|15252.4|15266.9|15261.9|15268.4|15263.4|15254.9|15249.9|54
1696900500000|2023-10-10 01:15:00|15266.4|15261.4|15269.9|15264.9|15271.9|15266.9|15265.9|15260.9|53
1696900800000|2023-10-10 01:20:00|15269.4|15264.4|15269.9|15264.9|15271.9|15266.9|15262.9|15257.9|75
1696901100000|2023-10-10 01:25:00|15270.4|15265.4|15270.4|15265.4|15271.9|15266.9|15267.9|15262.9|20
1696901400000|2023-10-10 01:30:00|15270.9|15265.9|15270.9|15265.9|15273.4|15268.4|15264.9|15259.9|57
1696901700000|2023-10-10 01:35:00|15271.4|15266.4|15267.9|15262.9|15273.9|15268.9|15266.4|15261.4|52
1696902000000|2023-10-10 01:40:00|15267.4|15262.4|15265.9|15260.9|15271.9|15266.9|15265.4|15260.4|18
1696902300000|2023-10-10 01:45:00|15266.4|15261.4|15265.9|15260.9|15268.9|15263.9|15263.4|15258.4|18
1696902600000|2023-10-10 01:50:00|15266.4|15261.4|15264.9|15259.9|15266.9|15261.9|15264.4|15259.4|6
1696902900000|2023-10-10 01:55:00|15265.4|15260.4|15263.9|15258.9|15265.9|15260.9|15259.9|15254.9|17
1696903200000|2023-10-10 02:00:00|15263.4|15258.4|15267.9|15262.9|15269.9|15264.9|15263.4|15258.4|41
1696903500000|2023-10-10 02:05:00|15267.4|15262.4|15264.9|15259.9|15270.4|15265.4|15262.4|15257.4|66
1696903800000|2023-10-10 02:10:00|15265.4|15260.4|15263.4|15258.4|15266.9|15261.9|15263.4|15258.4|7
1696904100000|2023-10-10 02:15:00|15263.9|15258.9|15267.9|15262.9|15269.4|15264.4|15263.4|15258.4|20
1696904400000|2023-10-10 02:20:00|15267.4|15262.4|15261.9|15256.9|15267.4|15262.4|15260.9|15255.9|22
1696904700000|2023-10-10 02:25:00|15263.9|15258.9|15268.4|15263.4|15268.4|15263.4|15262.9|15257.9|17
1696905000000|2023-10-10 02:30:00|15268.9|15263.9|15262.9|15257.9|15269.9|15264.9|15262.4|15257.4|17
1696905300000|2023-10-10 02:35:00|15263.4|15258.4|15270.9|15265.9|15272.4|15267.4|15262.4|15257.4|10
1696905600000|2023-10-10 02:40:00|15270.4|15265.4|15273.4|15268.4|15275.4|15270.4|15267.4|15262.4|35
1696905900000|2023-10-10 02:45:00|15273.9|15268.9|15263.9|15258.9|15274.9|15269.9|15263.4|15258.4|43
1696906200000|2023-10-10 02:50:00|15264.4|15259.4|15263.9|15258.9|15265.4|15260.4|15262.4|15257.4|9
1696906500000|2023-10-10 02:55:00|15263.4|15258.4|15261.9|15256.9|15265.9|15260.9|15261.9|15256.9|13
1696906800000|2023-10-10 03:00:00|15262.4|15257.4|15265.4|15260.4|15265.9|15260.9|15261.9|15256.9|16
1696907100000|2023-10-10 03:05:00|15264.9|15259.9|15261.9|15256.9|15267.4|15262.4|15259.9|15254.9|17
1696907400000|2023-10-10 03:10:00|15262.4|15257.4|15263.9|15258.9|15266.4|15261.4|15260.9|15255.9|4
1696907700000|2023-10-10 03:15:00|15264.4|15259.4|15264.9|15259.9|15266.4|15261.4|15259.9|15254.9|3
1696908000000|2023-10-10 03:20:00|15264.4|15259.4|15263.9|15258.9|15265.4|15260.4|15261.9|15256.9|8
1696908300000|2023-10-10 03:25:00|15264.4|15259.4|15266.4|15261.4|15266.4|15261.4|15261.4|15256.4|8
1696908600000|2023-10-10 03:30:00|15265.9|15260.9|15262.9|15257.9|15266.9|15261.9|15261.9|15256.9|10
1696908900000|2023-10-10 03:35:00|15263.4|15258.4|15261.9|15256.9|15266.4|15261.4|15261.9|15256.9|6
1696909200000|2023-10-10 03:40:00|15263.9|15258.9|15263.9|15258.9|15264.9|15259.9|15261.4|15256.4|6
1696909500000|2023-10-10 03:45:00|15264.4|15259.4|15260.9|15255.9|15264.9|15259.9|15260.4|15255.4|4
1696909800000|2023-10-10 03:50:00|15260.4|15255.4|15260.9|15255.9|15261.9|15256.9|15257.9|15252.9|22
1696910100000|2023-10-10 03:55:00|15261.4|15256.4|15261.9|15256.9|15262.9|15257.9|15258.9|15253.9|5
1696910400000|2023-10-10 04:00:00|15261.4|15256.4|15257.9|15252.9|15262.4|15257.4|15256.4|15251.4|9
1696910700000|2023-10-10 04:05:00|15257.4|15252.4|15255.9|15250.9|15260.4|15255.4|15255.4|15250.4|7
1696911000000|2023-10-10 04:10:00|15255.4|15250.4|15256.9|15251.9|15258.4|15253.4|15253.9|15248.9|19
1696911300000|2023-10-10 04:15:00|15257.4|15252.4|15255.9|15250.9|15257.4|15252.4|15255.4|15250.4|6
1696911600000|2023-10-10 04:20:00|15255.4|15250.4|15257.9|15252.9|15258.4|15253.4|15255.4|15250.4|4
1696911900000|2023-10-10 04:25:00|15258.4|15253.4|15257.9|15252.9|15258.4|15253.4|15256.9|15251.9|2
1696912200000|2023-10-10 04:30:00|15258.4|15253.4|15260.9|15255.9|15261.9|15256.9|15257.9|15252.9|23
1696912500000|2023-10-10 04:35:00|15261.4|15256.4|15261.4|15256.4|15264.9|15259.9|15260.4|15255.4|14
1696912800000|2023-10-10 04:40:00|15261.9|15256.9|15257.9|15252.9|15264.9|15259.9|15257.9|15252.9|13
1696913100000|2023-10-10 04:45:00|15258.4|15253.4|15260.4|15255.4|15260.9|15255.9|15257.9|15252.9|6
1696913400000|2023-10-10 04:50:00|15259.9|15254.9|15260.9|15255.9|15260.9|15255.9|15257.4|15252.4|10
1696913700000|2023-10-10 04:55:00|15261.4|15256.4|15258.9|15253.9|15261.4|15256.4|15258.4|15253.4|39
1696914000000|2023-10-10 05:00:00|15259.4|15254.4|15252.9|15247.9|15262.9|15257.9|15248.9|15243.9|71
1696914300000|2023-10-10 05:05:00|15253.4|15248.4|15253.4|15248.4|15257.4|15252.4|15250.4|15245.4|44
1696914600000|2023-10-10 05:10:00|15252.9|15247.9|15252.9|15247.9|15255.9|15250.9|15251.9|15246.9|21
1696914900000|2023-10-10 05:15:00|15253.4|15248.4|15250.9|15245.9|15254.4|15249.4|15249.9|15244.9|25
1696915200000|2023-10-10 05:20:00|15251.4|15246.4|15249.9|15244.9|15252.9|15247.9|15249.4|15244.4|20
1696915500000|2023-10-10 05:25:00|15249.4|15244.4|15246.9|15241.9|15250.9|15245.9|15242.9|15237.9|79
1696915800000|2023-10-10 05:30:00|15247.4|15242.4|15246.9|15241.9|15258.4|15253.4|15244.9|15239.9|43
1696916100000|2023-10-10 05:35:00|15247.4|15242.4|15249.4|15244.4|15251.4|15246.4|15241.9|15236.9|34
1696916400000|2023-10-10 05:40:00|15248.9|15243.9|15258.4|15253.4|15265.9|15260.9|15248.9|15243.9|101
1696916700000|2023-10-10 05:45:00|15258.9|15253.9|15262.9|15257.9|15267.9|15262.9|15258.9|15253.9|55
1696917000000|2023-10-10 05:50:00|15262.4|15257.4|15253.4|15248.4|15263.9|15258.9|15251.9|15246.9|54
1696917300000|2023-10-10 05:55:00|15253.9|15248.9|15257.9|15252.9|15261.9|15256.9|15253.9|15248.9|59
1696917600000|2023-10-10 06:00:00|15256.8|15254|15249.8|15247|15260.3|15257.5|15247.8|15245|391
1696917900000|2023-10-10 06:05:00|15250.3|15247.5|15231.8|15229|15254.8|15252|15231.8|15229|555
1696918200000|2023-10-10 06:10:00|15232.3|15229.5|15231.8|15229|15239.3|15236.5|15231.3|15228.5|420
1696918500000|2023-10-10 06:15:00|15231.3|15228.5|15217.8|15215|15234.8|15232|15217.3|15214.5|364
1696918800000|2023-10-10 06:20:00|15218.3|15215.5|15225.8|15223|15225.8|15223|15215.3|15212.5|281
1696919100000|2023-10-10 06:25:00|15225.3|15222.5|15225.8|15223|15228.8|15226|15222.3|15219.5|206
1696919400000|2023-10-10 06:30:00|15226.3|15223.5|15233.8|15231|15235.8|15233|15222.8|15220|448
1696919700000|2023-10-10 06:35:00|15234.3|15231.5|15242.3|15239.5|15245.8|15243|15234.3|15231.5|503
1696920000000|2023-10-10 06:40:00|15242.8|15240|15239.3|15236.5|15243.3|15240.5|15235.8|15233|148
1696920300000|2023-10-10 06:45:00|15238.8|15236|15240.8|15238|15241.8|15239|15234.8|15232|128
1696920600000|2023-10-10 06:50:00|15241.3|15238.5|15246.3|15243.5|15251.3|15248.5|15238.8|15236|197
1696920900000|2023-10-10 06:55:00|15246.8|15244|15257.3|15254.5|15259.3|15256.5|15245.8|15243|292
1696921200000|2023-10-10 07:00:00|15256.6|15255.2|15277.1|15275.7|15287.1|15285.7|15249.1|15247.7|2468
1696921500000|2023-10-10 07:05:00|15276.6|15275.2|15314.1|15312.7|15319.1|15317.7|15274.6|15273.2|2482
1696921800000|2023-10-10 07:10:00|15314.6|15313.2|15315.6|15314.2|15331.1|15329.7|15305.6|15304.2|1975
1696922100000|2023-10-10 07:15:00|15316.1|15314.7|15345.1|15343.7|15349.6|15348.2|15314.1|15312.7|1706
1696922400000|2023-10-10 07:20:00|15345.6|15344.2|15344.1|15342.7|15357.6|15356.2|15342.6|15341.2|1265
1696922700000|2023-10-10 07:25:00|15342.1|15340.7|15351.1|15349.7|15351.6|15350.2|15327.6|15326.2|1258
1696923000000|2023-10-10 07:30:00|15351.6|15350.2|15366.1|15364.7|15368.1|15366.7|15346.1|15344.7|1412
1696923300000|2023-10-10 07:35:00|15365.6|15364.2|15372.1|15370.7|15378.6|15377.2|15360.6|15359.2|1045
1696923600000|2023-10-10 07:40:00|15371.6|15370.2|15362.6|15361.2|15374.6|15373.2|15362.1|15360.7|1049
1696923900000|2023-10-10 07:45:00|15363.1|15361.7|15358.1|15356.7|15368.6|15367.2|15355.6|15354.2|836
1696924200000|2023-10-10 07:50:00|15357.6|15356.2|15353.6|15352.2|15360.1|15358.7|15335.1|15333.7|984
1696924500000|2023-10-10 07:55:00|15354.1|15352.7|15351.6|15350.2|15365.6|15364.2|15347.1|15345.7|729
1696924800000|2023-10-10 08:00:00|15352.1|15350.7|15335.6|15334.2|15362.1|15360.7|15335.1|15333.7|661
1696925100000|2023-10-10 08:05:00|15336.1|15334.7|15327.6|15326.2|15347.6|15346.2|15325.1|15323.7|641
1696925400000|2023-10-10 08:10:00|15327.1|15325.7|15355.6|15354.2|15374.1|15372.7|15327.1|15325.7|1596
1696925700000|2023-10-10 08:15:00|15355.1|15353.7|15348.6|15347.2|15368.1|15366.7|15333.1|15331.7|455
1696926000000|2023-10-10 08:20:00|15349.1|15347.7|15369.6|15368.2|15375.1|15373.7|15349.1|15347.7|620
1696926300000|2023-10-10 08:25:00|15370.1|15368.7|15369.6|15368.2|15380.6|15379.2|15365.1|15363.7|661
1696926600000|2023-10-10 08:30:00|15369.1|15367.7|15364.6|15363.2|15375.1|15373.7|15359.1|15357.7|507
1696926900000|2023-10-10 08:35:00|15365.1|15363.7|15364.1|15362.7|15370.6|15369.2|15359.6|15358.2|302
1696927200000|2023-10-10 08:40:00|15364.6|15363.2|15359.6|15358.2|15368.1|15366.7|15353.1|15351.7|322
1696927500000|2023-10-10 08:45:00|15359.1|15357.7|15377.6|15376.2|15380.1|15378.7|15359.1|15357.7|428
1696927800000|2023-10-10 08:50:00|15378.1|15376.7|15384.6|15383.2|15387.1|15385.7|15371.6|15370.2|633
1696928100000|2023-10-10 08:55:00|15385.1|15383.7|15377.1|15375.7|15391.1|15389.7|15370.1|15368.7|549
1696928400000|2023-10-10 09:00:00|15377.6|15376.2|15360.6|15359.2|15378.1|15376.7|15354.6|15353.2|607
1696928700000|2023-10-10 09:05:00|15360.1|15358.7|15353.6|15352.2|15371.6|15370.2|15352.6|15351.2|407
1696929000000|2023-10-10 09:10:00|15353.1|15351.7|15354.1|15352.7|15364.6|15363.2|15350.1|15348.7|274
1696929300000|2023-10-10 09:15:00|15353.6|15352.2|15369.1|15367.7|15370.1|15368.7|15352.1|15350.7|269
1696929600000|2023-10-10 09:20:00|15369.6|15368.2|15375.6|15374.2|15379.1|15377.7|15369.1|15367.7|352
1696929900000|2023-10-10 09:25:00|15376.1|15374.7|15373.6|15372.2|15382.6|15381.2|15373.1|15371.7|381
1696930200000|2023-10-10 09:30:00|15374.1|15372.7|15375.6|15374.2|15377.6|15376.2|15358.1|15356.7|301
1696930500000|2023-10-10 09:35:00|15376.1|15374.7|15362.6|15361.2|15376.6|15375.2|15359.1|15357.7|214
1696930800000|2023-10-10 09:40:00|15363.1|15361.7|15371.6|15370.2|15374.1|15372.7|15363.1|15361.7|189
1696931100000|2023-10-10 09:45:00|15372.1|15370.7|15359.1|15357.7|15374.1|15372.7|15356.1|15354.7|420
1696931400000|2023-10-10 09:50:00|15358.6|15357.2|15375.6|15374.2|15377.1|15375.7|15358.1|15356.7|294
1696931700000|2023-10-10 09:55:00|15376.1|15374.7|15373.6|15372.2|15377.1|15375.7|15369.6|15368.2|201
1696932000000|2023-10-10 10:00:00|15373.1|15371.7|15374.6|15373.2|15375.1|15373.7|15364.1|15362.7|235
1696932300000|2023-10-10 10:05:00|15372.6|15371.2|15385.6|15384.2|15386.1|15384.7|15371.6|15370.2|307
1696932600000|2023-10-10 10:10:00|15385.1|15383.7|15378.1|15376.7|15388.6|15387.2|15371.1|15369.7|274
1696932900000|2023-10-10 10:15:00|15378.6|15377.2|15379.6|15378.2|15381.1|15379.7|15371.1|15369.7|132
1696933200000|2023-10-10 10:20:00|15380.1|15378.7|15378.6|15377.2|15380.6|15379.2|15374.1|15372.7|161
1696933500000|2023-10-10 10:25:00|15379.1|15377.7|15385.1|15383.7|15389.6|15388.2|15378.1|15376.7|198
1696933800000|2023-10-10 10:30:00|15385.6|15384.2|15392.1|15390.7|15393.6|15392.2|15385.1|15383.7|385
1696934100000|2023-10-10 10:35:00|15392.6|15391.2|15391.1|15389.7|15394.1|15392.7|15388.1|15386.7|167
1696934400000|2023-10-10 10:40:00|15391.6|15390.2|15399.1|15397.7|15399.6|15398.2|15390.1|15388.7|224
1696934700000|2023-10-10 10:45:00|15398.1|15396.7|15393.6|15392.2|15399.1|15397.7|15392.1|15390.7|182
1696935000000|2023-10-10 10:50:00|15394.1|15392.7|15399.1|15397.7|15401.1|15399.7|15392.1|15390.7|343
1696935300000|2023-10-10 10:55:00|15399.6|15398.2|15389.6|15388.2|15401.1|15399.7|15389.1|15387.7|244
1696935600000|2023-10-10 11:00:00|15390.1|15388.7|15396.1|15394.7|15399.1|15397.7|15389.6|15388.2|252
1696935900000|2023-10-10 11:05:00|15395.6|15394.2|15396.1|15394.7|15399.6|15398.2|15395.1|15393.7|277
1696936200000|2023-10-10 11:10:00|15395.1|15393.7|15387.1|15385.7|15398.1|15396.7|15375.1|15373.7|684
1696936500000|2023-10-10 11:15:00|15387.6|15386.2|15385.6|15384.2|15391.6|15390.2|15383.1|15381.7|332
1696936800000|2023-10-10 11:20:00|15385.1|15383.7|15385.6|15384.2|15390.1|15388.7|15379.6|15378.2|271
1696937100000|2023-10-10 11:25:00|15385.1|15383.7|15372.1|15370.7|15386.1|15384.7|15371.1|15369.7|355
1696937400000|2023-10-10 11:30:00|15371.6|15370.2|15376.6|15375.2|15385.1|15383.7|15371.6|15370.2|277
1696937700000|2023-10-10 11:35:00|15376.1|15374.7|15383.6|15382.2|15384.1|15382.7|15370.1|15368.7|176
1696938000000|2023-10-10 11:40:00|15383.8|15382.4|15375.8|15374.4|15384.3|15382.9|15372.3|15370.9|600
1696938300000|2023-10-10 11:45:00|15375.3|15373.9|15363.3|15361.9|15377.8|15376.4|15363.3|15361.9|313
1696938600000|2023-10-10 11:50:00|15362.8|15361.4|15345.3|15343.9|15362.8|15361.4|15345.3|15343.9|560
1696938900000|2023-10-10 11:55:00|15344.8|15343.4|15347.3|15345.9|15354.8|15353.4|15341.8|15340.4|401
1696939200000|2023-10-10 12:00:00|15347.8|15346.4|15343.8|15342.4|15352.3|15350.9|15337.8|15336.4|387
1696939500000|2023-10-10 12:05:00|15344.3|15342.9|15351.8|15350.4|15353.8|15352.4|15343.8|15342.4|270
1696939800000|2023-10-10 12:10:00|15352.3|15350.9|15358.8|15357.4|15362.3|15360.9|15348.8|15347.4|304
1696940100000|2023-10-10 12:15:00|15359.3|15357.9|15344.8|15343.4|15359.8|15358.4|15344.8|15343.4|353
1696940400000|2023-10-10 12:20:00|15344.3|15342.9|15347.8|15346.4|15352.8|15351.4|15340.3|15338.9|283
1696940700000|2023-10-10 12:25:00|15348.3|15346.9|15346.8|15345.4|15352.8|15351.4|15342.8|15341.4|132
1696941000000|2023-10-10 12:30:00|15346.3|15344.9|15350.8|15349.4|15353.8|15352.4|15344.3|15342.9|206
1696941300000|2023-10-10 12:35:00|15350.3|15348.9|15348.8|15347.4|15352.8|15351.4|15340.3|15338.9|352
1696941600000|2023-10-10 12:40:00|15348.3|15346.9|15341.8|15340.4|15354.8|15353.4|15338.3|15336.9|402
1696941900000|2023-10-10 12:45:00|15341.3|15339.9|15343.8|15342.4|15347.3|15345.9|15331.3|15329.9|431
1696942200000|2023-10-10 12:50:00|15343.3|15341.9|15363.8|15362.4|15364.3|15362.9|15334.8|15333.4|509
1696942500000|2023-10-10 12:55:00|15363.3|15361.9|15359.8|15358.4|15366.3|15364.9|15354.8|15353.4|265
1696942800000|2023-10-10 13:00:00|15359.3|15357.9|15366.8|15365.4|15370.3|15368.9|15351.3|15349.9|392
1696943100000|2023-10-10 13:05:00|15367.3|15365.9|15368.8|15367.4|15373.8|15372.4|15364.8|15363.4|353
1696943400000|2023-10-10 13:10:00|15369.3|15367.9|15375.8|15374.4|15377.8|15376.4|15364.3|15362.9|494
1696943700000|2023-10-10 13:15:00|15375.3|15373.9|15381.3|15379.9|15385.8|15384.4|15375.3|15373.9|410
1696944000000|2023-10-10 13:20:00|15380.8|15379.4|15367.8|15366.4|15388.3|15386.9|15366.3|15364.9|463
1696944300000|2023-10-10 13:25:00|15368.3|15366.9|15376.8|15375.4|15381.8|15380.4|15362.3|15360.9|365
1696944600000|2023-10-10 13:30:00|15376.3|15374.9|15370.3|15368.9|15387.3|15385.9|15369.3|15367.9|698
1696944900000|2023-10-10 13:35:00|15369.3|15367.9|15370.3|15368.9|15381.3|15379.9|15361.3|15359.9|768
1696945200000|2023-10-10 13:40:00|15369.8|15368.4|15373.8|15372.4|15383.3|15381.9|15366.8|15365.4|414
1696945500000|2023-10-10 13:45:00|15373.3|15371.9|15385.8|15384.4|15386.3|15384.9|15366.3|15364.9|323
1696945800000|2023-10-10 13:50:00|15386.3|15384.9|15382.8|15381.4|15390.3|15388.9|15378.3|15376.9|472
1696946100000|2023-10-10 13:55:00|15382.3|15380.9|15385.3|15383.9|15385.3|15383.9|15373.8|15372.4|356
1696946400000|2023-10-10 14:00:00|15385.8|15384.4|15389.3|15387.9|15404.3|15402.9|15385.3|15383.9|855
1696946700000|2023-10-10 14:05:00|15388.8|15387.4|15396.8|15395.4|15398.8|15397.4|15386.3|15384.9|423
1696947000000|2023-10-10 14:10:00|15396.1|15394.7|15403.1|15401.7|15405.6|15404.2|15391.6|15390.2|405
1696947300000|2023-10-10 14:15:00|15403.6|15402.2|15412.6|15411.2|15412.6|15411.2|15399.1|15397.7|677
1696947600000|2023-10-10 14:20:00|15414.1|15412.7|15418.6|15417.2|15419.6|15418.2|15407.6|15406.2|685
1696947900000|2023-10-10 14:25:00|15418.1|15416.7|15415.1|15413.7|15424.6|15423.2|15414.6|15413.2|583
1696948200000|2023-10-10 14:30:00|15416.6|15415.2|15427.6|15426.2|15429.6|15428.2|15413.6|15412.2|619
1696948500000|2023-10-10 14:35:00|15427.1|15425.7|15431.1|15429.7|15446.1|15444.7|15427.1|15425.7|942
1696948800000|2023-10-10 14:40:00|15431.6|15430.2|15428.6|15427.2|15433.6|15432.2|15424.6|15423.2|723
1696949100000|2023-10-10 14:45:00|15427.6|15426.2|15417.6|15416.2|15429.6|15428.2|15413.6|15412.2|605
1696949400000|2023-10-10 14:50:00|15418.1|15416.7|15422.6|15421.2|15431.6|15430.2|15416.6|15415.2|443
1696949700000|2023-10-10 14:55:00|15423.1|15421.7|15418.6|15417.2|15423.6|15422.2|15415.1|15413.7|243
1696950000000|2023-10-10 15:00:00|15419.1|15417.7|15419.6|15418.2|15423.6|15422.2|15414.6|15413.2|609
1696950300000|2023-10-10 15:05:00|15420.1|15418.7|15420.6|15419.2|15430.6|15429.2|15418.6|15417.2|408
1696950600000|2023-10-10 15:10:00|15421.1|15419.7|15425.6|15424.2|15428.6|15427.2|15420.6|15419.2|580
1696950900000|2023-10-10 15:15:00|15426.1|15424.7|15430.6|15429.2|15433.6|15432.2|15426.1|15424.7|575
1696951200000|2023-10-10 15:20:00|15431.1|15429.7|15424.6|15423.2|15431.6|15430.2|15422.6|15421.2|999
1696951500000|2023-10-10 15:25:00|15424.1|15422.7|15423.6|15422.2|15425.6|15424.2|15413.1|15411.7|1209
1696951800000|2023-10-10 15:30:00|15424.3|15421.5|15423.8|15421|15424.8|15422|15417.3|15414.5|1649
1696952100000|2023-10-10 15:35:00|15424.3|15421.5|15427.8|15425|15427.8|15425|15418.8|15416|732
1696952400000|2023-10-10 15:40:00|15427.3|15424.5|15433.3|15430.5|15437.3|15434.5|15427.3|15424.5|395
1696952700000|2023-10-10 15:45:00|15432.8|15430|15424.3|15421.5|15432.8|15430|15419.3|15416.5|1008
1696953000000|2023-10-10 15:50:00|15424.8|15422|15428.3|15425.5|15429.3|15426.5|15422.8|15420|636
1696953300000|2023-10-10 15:55:00|15427.3|15424.5|15427.3|15424.5|15435.3|15432.5|15426.3|15423.5|180
1696953600000|2023-10-10 16:00:00|15426.8|15424|15422.8|15420|15428.3|15425.5|15420.3|15417.5|266
1696953900000|2023-10-10 16:05:00|15423.3|15420.5|15419.3|15416.5|15423.3|15420.5|15418.3|15415.5|361
1696954200000|2023-10-10 16:10:00|15419.8|15417|15426.3|15423.5|15433.3|15430.5|15419.8|15417|345
1696954500000|2023-10-10 16:15:00|15425.8|15423|15427.3|15424.5|15427.8|15425|15423.3|15420.5|197
1696954800000|2023-10-10 16:20:00|15426.8|15424|15425.3|15422.5|15430.3|15427.5|15419.8|15417|278
1696955100000|2023-10-10 16:25:00|15424.8|15422|15423.3|15420.5|15426.8|15424|15421.3|15418.5|119
1696955400000|2023-10-10 16:30:00|15422.8|15420|15422.3|15419.5|15426.3|15423.5|15419.3|15416.5|125
1696955700000|2023-10-10 16:35:00|15422.8|15420|15421.8|15419|15423.3|15420.5|15417.3|15414.5|127
1696956000000|2023-10-10 16:40:00|15422.3|15419.5|15417.8|15415|15423.3|15420.5|15416.3|15413.5|112
1696956300000|2023-10-10 16:45:00|15417.3|15414.5|15415.3|15412.5|15421.8|15419|15415.3|15412.5|58
1696956600000|2023-10-10 16:50:00|15416.3|15413.5|15419.3|15416.5|15423.3|15420.5|15415.3|15412.5|92
1696956900000|2023-10-10 16:55:00|15418.8|15416|15413.8|15411|15418.8|15416|15411.3|15408.5|193
1696957200000|2023-10-10 17:00:00|15414.3|15411.5|15392.3|15389.5|15414.3|15411.5|15392.3|15389.5|310
1696957500000|2023-10-10 17:05:00|15391.8|15389|15387.3|15384.5|15395.3|15392.5|15382.3|15379.5|432
1696957800000|2023-10-10 17:10:00|15387.8|15385|15380.8|15378|15392.3|15389.5|15379.8|15377|172
1696958100000|2023-10-10 17:15:00|15381.3|15378.5|15386.8|15384|15388.8|15386|15374.8|15372|141
1696958400000|2023-10-10 17:20:00|15387.3|15384.5|15388.3|15385.5|15393.8|15391|15384.3|15381.5|182
1696958700000|2023-10-10 17:25:00|15387.8|15385|15392.8|15390|15392.8|15390|15383.3|15380.5|72
1696959000000|2023-10-10 17:30:00|15393.3|15390.5|15389.3|15386.5|15394.3|15391.5|15384.3|15381.5|184
1696959300000|2023-10-10 17:35:00|15389.8|15387|15393.8|15391|15397.8|15395|15389.8|15387|78
1696959600000|2023-10-10 17:40:00|15394.3|15391.5|15399.8|15397|15401.3|15398.5|15393.3|15390.5|88
1696959900000|2023-10-10 17:45:00|15400.3|15397.5|15401.8|15399|15403.3|15400.5|15395.3|15392.5|60
1696960200000|2023-10-10 17:50:00|15401.3|15398.5|15397.3|15394.5|15402.8|15400|15389.3|15386.5|74
1696960500000|2023-10-10 17:55:00|15396.8|15394|15396.8|15394|15401.3|15398.5|15395.8|15393|51
1696960800000|2023-10-10 18:00:00|15396.3|15393.5|15401.3|15398.5|15402.3|15399.5|15393.3|15390.5|102
1696961100000|2023-10-10 18:05:00|15400.8|15398|15393.3|15390.5|15401.8|15399|15393.3|15390.5|68
1696961400000|2023-10-10 18:10:00|15393.8|15391|15389.3|15386.5|15397.3|15394.5|15389.3|15386.5|66
1696961700000|2023-10-10 18:15:00|15389.8|15387|15393.8|15391|15394.3|15391.5|15387.3|15384.5|97
1696962000000|2023-10-10 18:20:00|15394.3|15391.5|15388.8|15386|15395.3|15392.5|15388.3|15385.5|73
1696962300000|2023-10-10 18:25:00|15388.3|15385.5|15389.3|15386.5|15398.3|15395.5|15384.3|15381.5|93
1696962600000|2023-10-10 18:30:00|15388.8|15386|15394.8|15392|15396.3|15393.5|15388.3|15385.5|73
1696962900000|2023-10-10 18:35:00|15394.3|15391.5|15391.8|15389|15397.8|15395|15388.3|15385.5|111
1696963200000|2023-10-10 18:40:00|15392.3|15389.5|15395.3|15392.5|15396.3|15393.5|15389.3|15386.5|53
1696963500000|2023-10-10 18:45:00|15395.8|15393|15399.8|15397|15408.3|15405.5|15395.8|15393|113
1696963800000|2023-10-10 18:50:00|15400.3|15397.5|15386.3|15383.5|15401.3|15398.5|15386.3|15383.5|125
1696964100000|2023-10-10 18:55:00|15385.8|15383|15389.3|15386.5|15391.3|15388.5|15382.3|15379.5|122
1696964400000|2023-10-10 19:00:00|15389.8|15387|15392.3|15389.5|15393.3|15390.5|15386.3|15383.5|78
1696964700000|2023-10-10 19:05:00|15391.8|15389|15392.3|15389.5|15393.3|15390.5|15386.8|15384|20
1696965000000|2023-10-10 19:10:00|15391.8|15389|15388.3|15385.5|15392.3|15389.5|15388.3|15385.5|33
1696965300000|2023-10-10 19:15:00|15388.8|15386|15390.8|15388|15396.3|15393.5|15386.3|15383.5|89
1696965600000|2023-10-10 19:20:00|15390.3|15387.5|15393.8|15391|15395.3|15392.5|15383.8|15381|107
1696965900000|2023-10-10 19:25:00|15393.3|15390.5|15393.3|15390.5|15396.3|15393.5|15390.3|15387.5|77
1696966200000|2023-10-10 19:30:00|15392.8|15390|15396.3|15393.5|15396.8|15394|15391.3|15388.5|79
1696966500000|2023-10-10 19:35:00|15394.8|15392|15396.8|15394|15399.3|15396.5|15391.3|15388.5|159
1696966800000|2023-10-10 19:40:00|15397.3|15394.5|15401.3|15398.5|15401.8|15399|15396.3|15393.5|115
1696967100000|2023-10-10 19:45:00|15400.8|15398|15406.8|15404|15407.3|15404.5|15399.3|15396.5|195
1696967400000|2023-10-10 19:50:00|15407.3|15404.5|15395.8|15393|15407.3|15404.5|15392.3|15389.5|283
1696967700000|2023-10-10 19:55:00|15396.3|15393.5|15398.8|15396|15402.8|15400|15394.8|15392|336
1696968000000|2023-10-10 20:00:00|15403|15396.9|15407.8|15400.8|15408.1|15401.1|15398.6|15391.6|15
1696968300000|2023-10-10 20:05:00|15406.9|15399.9|15403.1|15396.1|15407.8|15400.8|15400.6|15393.6|0
1696968600000|2023-10-10 20:10:00|15404|15397|15403.5|15396.5|15409.3|15402.3|15403.1|15396.1|0
1696968900000|2023-10-10 20:15:00|15403.9|15396.9|15402.9|15395.9|15406.6|15399.6|15402.1|15395.1|0
1696969200000|2023-10-10 20:20:00|15402|15395|15402|15395|15403.8|15396.8|15400.9|15393.9|0
1696969500000|2023-10-10 20:25:00|15402.9|15395.9|15401.1|15394.1|15404.6|15397.6|15401.1|15394.1|0
1696969800000|2023-10-10 20:30:00|15402|15395|15401.1|15394.1|15402.9|15395.9|15401.1|15394.1|0
1696970100000|2023-10-10 20:35:00|15401.2|15394.2|15401.1|15394.1|15402.1|15395.1|15401.1|15394.1|0
1696970400000|2023-10-10 20:40:00|15402|15395|15401|15394|15402|15395|15401|15394|0
1696970700000|2023-10-10 20:45:00|15401.9|15394.9|15400.9|15393.9|15401.9|15394.9|15400.8|15393.8|0
1696971000000|2023-10-10 20:50:00|15400.6|15393.6|15401.5|15394.5|15401.5|15394.5|15400.6|15393.6|0
1696971300000|2023-10-10 20:55:00|15400.6|15393.6|15400.9|15393.9|15402.4|15395.4|15400.6|15393.6|0
1696971600000|2023-10-10 21:00:00|15400.8|15393.8|15401.6|15394.6|15401.7|15394.7|15400.7|15393.7|0
1696971900000|2023-10-10 21:05:00|15401.3|15394.3|15400.7|15393.7|15401.3|15394.3|15400.5|15393.5|0
1696972200000|2023-10-10 21:10:00|15400.6|15393.6|15401|15394|15401.4|15394.4|15400.5|15393.5|0
1696972500000|2023-10-10 21:15:00|15400.9|15393.9|15401.8|15394.8|15402.6|15395.6|15400.6|15393.6|0
1696972800000|2023-10-10 21:20:00|15401.9|15394.9|15401.5|15394.5|15401.9|15394.9|15401.5|15394.5|0
1696973100000|2023-10-10 21:25:00|15401.6|15394.6|15401.4|15394.4|15401.7|15394.7|15401.2|15394.2|0
1696973400000|2023-10-10 21:30:00|15401.3|15394.3|15399.9|15392.9|15401.6|15394.6|15399.9|15392.9|0
1696974000000|2023-10-10 21:40:00|15400|15393|15400|15393|15400|15393|15400|15393|0
1696974300000|2023-10-10 21:45:00|15399.9|15392.9|15401.6|15394.6|15401.6|15394.6|15398.1|15391.1|0
1696974600000|2023-10-10 21:50:00|15399.9|15392.9|15399.1|15392.1|15399.9|15392.9|15399.1|15392.1|0
1696974900000|2023-10-10 21:55:00|15399.4|15392.4|15399.4|15392.4|15399.6|15392.6|15398.9|15391.9|0
1696975200000|2023-10-10 22:00:00|15399.5|15392.5|15399.4|15392.4|15404.2|15397.2|15399.4|15392.4|0
1696975500000|2023-10-10 22:05:00|15400.3|15393.3|15396.9|15389.9|15400.3|15393.3|15394.3|15387.3|0
1696975800000|2023-10-10 22:10:00|15396|15389|15397.7|15390.7|15397.7|15390.7|15395.8|15388.8|0
1696976100000|2023-10-10 22:15:00|15396.8|15389.8|15398.6|15391.6|15398.6|15391.6|15394.2|15387.2|0
1696976400000|2023-10-10 22:20:00|15399.5|15392.5|15399.5|15392.5|15400.4|15393.4|15398.6|15391.6|0
1696976700000|2023-10-10 22:25:00|15398.6|15391.6|15398.6|15391.6|15399.5|15392.5|15398.6|15391.6|0
1696977000000|2023-10-10 22:30:00|15399.5|15392.5|15401.3|15394.3|15401.3|15394.3|15398.6|15391.6|0
1696977300000|2023-10-10 22:35:00|15400.4|15393.4|15401.3|15394.3|15402.2|15395.2|15399.5|15392.5|0
1696977600000|2023-10-10 22:40:00|15402.1|15395.1|15401.3|15394.3|15403.1|15396.1|15401.3|15394.3|0
1696977900000|2023-10-10 22:45:00|15402.2|15395.2|15402.9|15395.9|15402.9|15395.9|15401.3|15394.3|0
1696978200000|2023-10-10 22:50:00|15402.5|15395.5|15401.2|15394.2|15402.9|15395.9|15400.3|15393.3|0
1696978500000|2023-10-10 22:55:00|15400.3|15393.3|15401.2|15394.2|15401.2|15394.2|15400.3|15393.3|0
1696978800000|2023-10-10 23:00:00|15402|15395|15402|15395|15402.9|15395.9|15401.1|15394.1|0
1696979100000|2023-10-10 23:05:00|15401.9|15394.9|15405.4|15398.4|15405.4|15398.4|15401.9|15394.9|0
1696979400000|2023-10-10 23:10:00|15404.9|15397.9|15405.3|15398.3|15405.4|15398.4|15403.6|15396.6|0
1696979700000|2023-10-10 23:15:00|15406.2|15399.2|15406.3|15399.3|15406.3|15399.3|15405.3|15398.3|0
1696980000000|2023-10-10 23:20:00|15407.2|15400.2|15406.3|15399.3|15408.1|15401.1|15406.3|15399.3|0
1696980300000|2023-10-10 23:25:00|15407.2|15400.2|15405.4|15398.4|15407.2|15400.2|15405.4|15398.4|0
1696980600000|2023-10-10 23:30:00|15406.3|15399.3|15405.4|15398.4|15407.2|15400.2|15405.4|15398.4|0
1696980900000|2023-10-10 23:35:00|15404.6|15397.6|15404.6|15397.6|15405.5|15398.5|15404.6|15397.6|0
1696981200000|2023-10-10 23:40:00|15405.5|15398.5|15406.4|15399.4|15406.4|15399.4|15404.6|15397.6|0
1696981500000|2023-10-10 23:45:00|15406.8|15399.8|15404.5|15397.5|15406.8|15399.8|15404.1|15397.1|0
1696981800000|2023-10-10 23:50:00|15404.1|15397.1|15405.6|15398.6|15405.6|15398.6|15403.6|15396.6|0
1696982100000|2023-10-10 23:55:00|15405.7|15398.7|15406.1|15399.1|15407|15400|15404.2|15397.2|0
1696982400000|2023-10-11 00:00:00|15405.8|15398.8|15411.1|15404.1|15414.6|15407.6|15404.7|15397.7|0
1696982700000|2023-10-11 00:05:00|15412|15405|15409.4|15402.4|15412.9|15405.9|15408.5|15401.5|0
1696983000000|2023-10-11 00:10:00|15410.2|15403.2|15411.1|15404.1|15411.1|15404.1|15408.5|15401.5|0
1696983300000|2023-10-11 00:15:00|15412|15405|15408.4|15403.4|15419.9|15414.9|15407.9|15402.9|161
1696983600000|2023-10-11 00:20:00|15410.4|15405.4|15411.4|15406.4|15416.4|15411.4|15409.4|15404.4|398
1696983900000|2023-10-11 00:25:00|15410.9|15405.9|15405.9|15400.9|15411.4|15406.4|15405.9|15400.9|194
1696984200000|2023-10-11 00:30:00|15405.4|15400.4|15404.4|15399.4|15409.9|15404.9|15401.4|15396.4|31
1696984500000|2023-10-11 00:35:00|15403.9|15398.9|15410.9|15405.9|15416.9|15411.9|15403.9|15398.9|35
1696984800000|2023-10-11 00:40:00|15410.4|15405.4|15411.9|15406.9|15412.9|15407.9|15407.4|15402.4|10
1696985100000|2023-10-11 00:45:00|15411.4|15406.4|15405.9|15400.9|15411.9|15406.9|15405.9|15400.9|61
1696985400000|2023-10-11 00:50:00|15405.4|15400.4|15396.4|15391.4|15405.9|15400.9|15395.9|15390.9|33
1696985700000|2023-10-11 00:55:00|15395.9|15390.9|15389.9|15384.9|15400.9|15395.9|15386.9|15381.9|32
1696986000000|2023-10-11 01:00:00|15389.4|15384.4|15389.9|15384.9|15393.9|15388.9|15383.9|15378.9|44
1696986300000|2023-10-11 01:05:00|15390.4|15385.4|15387.4|15382.4|15392.4|15387.4|15385.9|15380.9|25
1696986600000|2023-10-11 01:10:00|15387.9|15382.9|15392.9|15387.9|15393.9|15388.9|15386.9|15381.9|38
1696986900000|2023-10-11 01:15:00|15392.4|15387.4|15389.9|15384.9|15394.9|15389.9|15383.9|15378.9|38
1696987200000|2023-10-11 01:20:00|15390.4|15385.4|15388.9|15383.9|15398.9|15393.9|15385.4|15380.4|57
1696987500000|2023-10-11 01:25:00|15388.4|15383.4|15392.9|15387.9|15393.9|15388.9|15386.9|15381.9|7
1696987800000|2023-10-11 01:30:00|15392.4|15387.4|15392.9|15387.9|15393.4|15388.4|15382.9|15377.9|47
1696988100000|2023-10-11 01:35:00|15394.4|15389.4|15392.9|15387.9|15396.9|15391.9|15390.9|15385.9|30
1696988400000|2023-10-11 01:40:00|15393.4|15388.4|15397.9|15392.9|15399.9|15394.9|15392.9|15387.9|14
1696988700000|2023-10-11 01:45:00|15397.4|15392.4|15399.9|15394.9|15405.9|15400.9|15395.9|15390.9|26
1696989000000|2023-10-11 01:50:00|15399.4|15394.4|15401.9|15396.9|15405.9|15400.9|15397.9|15392.9|20
1696989300000|2023-10-11 01:55:00|15401.4|15396.4|15401.9|15396.9|15402.4|15397.4|15399.9|15394.9|13
1696989600000|2023-10-11 02:00:00|15401.4|15396.4|15398.4|15393.4|15403.9|15398.9|15395.9|15390.9|28
1696989900000|2023-10-11 02:05:00|15397.9|15392.9|15404.9|15399.9|15405.9|15400.9|15396.4|15391.4|34
1696990200000|2023-10-11 02:10:00|15405.4|15400.4|15405.9|15400.9|15409.9|15404.9|15401.9|15396.9|31
1696990500000|2023-10-11 02:15:00|15406.4|15401.4|15402.9|15397.9|15408.4|15403.4|15399.9|15394.9|10
1696990800000|2023-10-11 02:20:00|15403.4|15398.4|15401.9|15396.9|15404.9|15399.9|15398.4|15393.4|21
1696991100000|2023-10-11 02:25:00|15402.4|15397.4|15401.9|15396.9|15403.9|15398.9|15397.9|15392.9|14
1696991400000|2023-10-11 02:30:00|15401.4|15396.4|15404.9|15399.9|15406.4|15401.4|15398.9|15393.9|25
1696991700000|2023-10-11 02:35:00|15405.4|15400.4|15406.4|15401.4|15406.9|15401.9|15404.9|15399.9|14
1696992000000|2023-10-11 02:40:00|15405.9|15400.9|15409.9|15404.9|15409.9|15404.9|15405.9|15400.9|4
1696992300000|2023-10-11 02:45:00|15410.4|15405.4|15409.9|15404.9|15411.9|15406.9|15409.9|15404.9|16
1696992600000|2023-10-11 02:50:00|15410.4|15405.4|15412.9|15407.9|15413.9|15408.9|15410.4|15405.4|12
1696992900000|2023-10-11 02:55:00|15413.4|15408.4|15409.9|15404.9|15413.9|15408.9|15409.4|15404.4|4
1696993200000|2023-10-11 03:00:00|15409.4|15404.4|15405.9|15400.9|15410.4|15405.4|15402.9|15397.9|31
1696993500000|2023-10-11 03:05:00|15405.4|15400.4|15400.4|15395.4|15405.9|15400.9|15397.4|15392.4|25
1696993800000|2023-10-11 03:10:00|15401.4|15396.4|15393.9|15388.9|15401.4|15396.4|15393.9|15388.9|28
1696994100000|2023-10-11 03:15:00|15393.4|15388.4|15392.9|15387.9|15399.9|15394.9|15389.9|15384.9|67
1696994400000|2023-10-11 03:20:00|15392.4|15387.4|15393.4|15388.4|15394.4|15389.4|15388.4|15383.4|14
1696994700000|2023-10-11 03:25:00|15393.9|15388.9|15393.9|15388.9|15394.4|15389.4|15392.9|15387.9|5
1696995000000|2023-10-11 03:30:00|15393.4|15388.4|15401.9|15396.9|15402.9|15397.9|15393.4|15388.4|32
1696995300000|2023-10-11 03:35:00|15400.9|15395.9|15403.9|15398.9|15404.4|15399.4|15399.9|15394.9|15
1696995600000|2023-10-11 03:40:00|15404.4|15399.4|15405.9|15400.9|15406.4|15401.4|15404.4|15399.4|7
1696995900000|2023-10-11 03:45:00|15405.4|15400.4|15400.9|15395.9|15405.4|15400.4|15400.9|15395.9|5
1696996200000|2023-10-11 03:50:00|15401.4|15396.4|15398.9|15393.9|15403.4|15398.4|15398.4|15393.4|6
1696996500000|2023-10-11 03:55:00|15399.4|15394.4|15398.9|15393.9|15400.9|15395.9|15394.9|15389.9|17
1696996800000|2023-10-11 04:00:00|15399.4|15394.4|15402.4|15397.4|15403.4|15398.4|15398.9|15393.9|8
1696997100000|2023-10-11 04:05:00|15400.9|15395.9|15402.9|15397.9|15403.4|15398.4|15400.4|15395.4|9
1696997400000|2023-10-11 04:10:00|15402.4|15397.4|15402.9|15397.9|15405.9|15400.9|15402.4|15397.4|4
1696997700000|2023-10-11 04:15:00|15403.4|15398.4|15411.9|15406.9|15412.4|15407.4|15402.9|15397.9|17
1696998000000|2023-10-11 04:20:00|15412.4|15407.4|15410.9|15405.9|15413.9|15408.9|15409.9|15404.9|11
1696998300000|2023-10-11 04:25:00|15410.4|15405.4|15406.9|15401.9|15410.9|15405.9|15406.9|15401.9|4
1696998600000|2023-10-11 04:30:00|15406.4|15401.4|15402.4|15397.4|15407.4|15402.4|15401.4|15396.4|6
1696998900000|2023-10-11 04:35:00|15402.9|15397.9|15396.9|15391.9|15403.4|15398.4|15396.9|15391.9|19
1696999200000|2023-10-11 04:40:00|15397.4|15392.4|15394.9|15389.9|15398.9|15393.9|15393.4|15388.4|10
1696999500000|2023-10-11 04:45:00|15394.4|15389.4|15395.9|15390.9|15395.9|15390.9|15392.9|15387.9|4
1696999800000|2023-10-11 04:50:00|15395.4|15390.4|15394.4|15389.4|15396.9|15391.9|15392.9|15387.9|7
1697000100000|2023-10-11 04:55:00|15394.9|15389.9|15394.4|15389.4|15396.9|15391.9|15393.9|15388.9|15
1697000400000|2023-10-11 05:00:00|15393.9|15388.9|15400.9|15395.9|15402.9|15397.9|15391.9|15386.9|46
1697000700000|2023-10-11 05:05:00|15401.4|15396.4|15398.9|15393.9|15401.9|15396.9|15394.9|15389.9|33
1697001000000|2023-10-11 05:10:00|15398.4|15393.4|15398.9|15393.9|15398.9|15393.9|15394.9|15389.9|12
1697001300000|2023-10-11 05:15:00|15398.4|15393.4|15396.9|15391.9|15401.9|15396.9|15395.4|15390.4|26
1697001600000|2023-10-11 05:20:00|15397.4|15392.4|15403.9|15398.9|15403.9|15398.9|15397.4|15392.4|23
1697001900000|2023-10-11 05:25:00|15403.4|15398.4|15405.9|15400.9|15408.9|15403.9|15401.9|15396.9|20
1697002200000|2023-10-11 05:30:00|15405.4|15400.4|15402.9|15397.9|15408.9|15403.9|15401.9|15396.9|22
1697002500000|2023-10-11 05:35:00|15402.4|15397.4|15396.9|15391.9|15403.9|15398.9|15396.9|15391.9|27
1697002800000|2023-10-11 05:40:00|15396.4|15391.4|15393.9|15388.9|15397.9|15392.9|15390.9|15385.9|28
1697003100000|2023-10-11 05:45:00|15393.4|15388.4|15396.9|15391.9|15400.4|15395.4|15392.9|15387.9|34
1697003400000|2023-10-11 05:50:00|15396.4|15391.4|15397.4|15392.4|15401.4|15396.4|15394.9|15389.9|61
1697003700000|2023-10-11 05:55:00|15398.4|15393.4|15392.9|15387.9|15398.9|15393.9|15391.4|15386.4|45
1697004000000|2023-10-11 06:00:00|15391.8|15389|15374.3|15371.5|15392.3|15389.5|15370.3|15367.5|503
1697004300000|2023-10-11 06:05:00|15373.8|15371|15376.3|15373.5|15376.8|15374|15368.3|15365.5|581
1697004600000|2023-10-11 06:10:00|15376.8|15374|15377.8|15375|15379.3|15376.5|15370.8|15368|362
1697004900000|2023-10-11 06:15:00|15377.3|15374.5|15379.8|15377|15381.3|15378.5|15374.3|15371.5|189
1697005200000|2023-10-11 06:20:00|15378.8|15376|15376.3|15373.5|15387.8|15385|15373.8|15371|271
1697005500000|2023-10-11 06:25:00|15376.8|15374|15384.8|15382|15385.3|15382.5|15372.8|15370|153
1697005800000|2023-10-11 06:30:00|15385.3|15382.5|15383.3|15380.5|15387.3|15384.5|15380.3|15377.5|122
1697006100000|2023-10-11 06:35:00|15382.8|15380|15384.3|15381.5|15389.3|15386.5|15377.3|15374.5|199
1697006400000|2023-10-11 06:40:00|15384.8|15382|15385.3|15382.5|15391.8|15389|15383.3|15380.5|114
1697006700000|2023-10-11 06:45:00|15384.8|15382|15383.3|15380.5|15385.3|15382.5|15381.3|15378.5|91
1697007000000|2023-10-11 06:50:00|15383.8|15381|15383.3|15380.5|15386.8|15384|15379.3|15376.5|219
1697007300000|2023-10-11 06:55:00|15382.8|15380|15373.3|15370.5|15384.3|15381.5|15368.3|15365.5|424
1697007600000|2023-10-11 07:00:00|15372.6|15371.2|15373.6|15372.2|15380.1|15378.7|15362.1|15360.7|2205
1697007900000|2023-10-11 07:05:00|15374.1|15372.7|15376.6|15375.2|15380.1|15378.7|15363.6|15362.2|1218
1697008200000|2023-10-11 07:10:00|15375.6|15374.2|15382.6|15381.2|15383.6|15382.2|15360.6|15359.2|739
1697008500000|2023-10-11 07:15:00|15383.6|15382.2|15391.6|15390.2|15395.1|15393.7|15378.1|15376.7|892
1697008800000|2023-10-11 07:20:00|15391.1|15389.7|15400.6|15399.2|15407.1|15405.7|15385.1|15383.7|709
1697009100000|2023-10-11 07:25:00|15401.1|15399.7|15406.6|15405.2|15407.6|15406.2|15391.6|15390.2|696
1697009400000|2023-10-11 07:30:00|15407.1|15405.7|15421.6|15420.2|15424.6|15423.2|15406.1|15404.7|1268
1697009700000|2023-10-11 07:35:00|15421.1|15419.7|15409.6|15408.2|15421.6|15420.2|15403.6|15402.2|910
1697010000000|2023-10-11 07:40:00|15408.6|15407.2|15433.1|15431.7|15433.6|15432.2|15407.6|15406.2|816
1697010300000|2023-10-11 07:45:00|15432.6|15431.2|15431.3|15429.9|15433.3|15431.9|15418.3|15416.9|806
1697010600000|2023-10-11 07:50:00|15430.8|15429.4|15394.8|15393.4|15432.3|15430.9|15393.3|15391.9|898
1697010900000|2023-10-11 07:55:00|15395.3|15393.9|15401.3|15399.9|15402.8|15401.4|15382.3|15380.9|982
1697011200000|2023-10-11 08:00:00|15400.3|15398.9|15409.8|15408.4|15410.3|15408.9|15398.3|15396.9|726
1697011500000|2023-10-11 08:05:00|15410.3|15408.9|15392.8|15391.4|15412.3|15410.9|15389.3|15387.9|584
1697011800000|2023-10-11 08:10:00|15392.3|15390.9|15398.8|15397.4|15406.8|15405.4|15390.8|15389.4|384
1697012100000|2023-10-11 08:15:00|15399.3|15397.9|15396.3|15394.9|15399.3|15397.9|15381.3|15379.9|734
1697012400000|2023-10-11 08:20:00|15395.8|15394.4|15384.3|15382.9|15405.3|15403.9|15383.3|15381.9|432
1697012700000|2023-10-11 08:25:00|15384.8|15383.4|15387.3|15385.9|15390.8|15389.4|15376.3|15374.9|577
1697013000000|2023-10-11 08:30:00|15387.8|15386.4|15397.3|15395.9|15398.3|15396.9|15381.3|15379.9|448
1697013300000|2023-10-11 08:35:00|15397.8|15396.4|15418.3|15416.9|15420.3|15418.9|15394.3|15392.9|661
1697013600000|2023-10-11 08:40:00|15418.8|15417.4|15413.8|15412.4|15427.3|15425.9|15411.3|15409.9|562
1697013900000|2023-10-11 08:45:00|15414.3|15412.9|15428.3|15426.9|15432.3|15430.9|15411.3|15409.9|770
1697014200000|2023-10-11 08:50:00|15427.8|15426.4|15432.3|15430.9|15439.3|15437.9|15426.3|15424.9|711
1697014500000|2023-10-11 08:55:00|15432.8|15431.4|15410.8|15409.4|15435.3|15433.9|15410.8|15409.4|1091
1697014800000|2023-10-11 09:00:00|15411.3|15409.9|15418.3|15416.9|15429.3|15427.9|15408.3|15406.9|721
1697015100000|2023-10-11 09:05:00|15417.8|15416.4|15411.3|15409.9|15418.3|15416.9|15406.8|15405.4|426
1697015400000|2023-10-11 09:10:00|15410.8|15409.4|15420.3|15418.9|15425.8|15424.4|15403.3|15401.9|729
1697015700000|2023-10-11 09:15:00|15420.8|15419.4|15422.3|15420.9|15424.3|15422.9|15412.3|15410.9|375
1697016000000|2023-10-11 09:20:00|15421.8|15420.4|15420.8|15419.4|15422.3|15420.9|15410.8|15409.4|175
1697016300000|2023-10-11 09:25:00|15420.3|15418.9|15410.3|15408.9|15425.3|15423.9|15409.8|15408.4|304
1697016600000|2023-10-11 09:30:00|15410.8|15409.4|15418.3|15416.9|15422.3|15420.9|15410.3|15408.9|142
1697016900000|2023-10-11 09:35:00|15418.8|15417.4|15421.3|15419.9|15425.3|15423.9|15415.8|15414.4|575
1697017200000|2023-10-11 09:40:00|15420.8|15419.4|15432.8|15431.4|15433.3|15431.9|15420.3|15418.9|252
1697017500000|2023-10-11 09:45:00|15433.3|15431.9|15439.3|15437.9|15442.3|15440.9|15427.3|15425.9|604
1697017800000|2023-10-11 09:50:00|15440.3|15438.9|15430.3|15428.9|15444.3|15442.9|15430.3|15428.9|289
1697018100000|2023-10-11 09:55:00|15429.3|15427.9|15424.3|15422.9|15435.3|15433.9|15419.3|15417.9|323
1697018400000|2023-10-11 10:00:00|15424.8|15423.4|15437.3|15435.9|15440.3|15438.9|15424.8|15423.4|286
1697018700000|2023-10-11 10:05:00|15436.3|15434.9|15435.3|15433.9|15441.3|15439.9|15431.8|15430.4|250
1697019000000|2023-10-11 10:10:00|15434.8|15433.4|15417.3|15415.9|15437.3|15435.9|15416.8|15415.4|343
1697019300000|2023-10-11 10:15:00|15416.8|15415.4|15425.3|15423.9|15426.3|15424.9|15412.3|15410.9|327
1697019600000|2023-10-11 10:20:00|15424.8|15423.4|15427.3|15425.9|15431.3|15429.9|15419.3|15417.9|172
1697019900000|2023-10-11 10:25:00|15426.8|15425.4|15433.3|15431.9|15434.8|15433.4|15425.8|15424.4|209
1697020200000|2023-10-11 10:30:00|15432.8|15431.4|15432.3|15430.9|15437.8|15436.4|15428.3|15426.9|220
1697020500000|2023-10-11 10:35:00|15431.8|15430.4|15438.3|15436.9|15439.3|15437.9|15431.3|15429.9|305
1697020800000|2023-10-11 10:40:00|15437.3|15435.9|15435.3|15433.9|15439.8|15438.4|15431.8|15430.4|198
1697021100000|2023-10-11 10:45:00|15435.8|15434.4|15434.3|15432.9|15436.3|15434.9|15427.3|15425.9|212
1697021400000|2023-10-11 10:50:00|15433.8|15432.4|15433.3|15431.9|15433.8|15432.4|15423.3|15421.9|169
1697021700000|2023-10-11 10:55:00|15433.8|15432.4|15428.3|15426.9|15436.3|15434.9|15428.3|15426.9|198
1697022000000|2023-10-11 11:00:00|15427.8|15426.4|15436.3|15434.9|15437.3|15435.9|15426.3|15424.9|241
1697022300000|2023-10-11 11:05:00|15435.8|15434.4|15442.3|15440.9|15442.8|15441.4|15434.3|15432.9|373
1697022600000|2023-10-11 11:10:00|15442.8|15441.4|15441.3|15439.9|15443.3|15441.9|15439.3|15437.9|268
1697022900000|2023-10-11 11:15:00|15441.8|15440.4|15442.3|15440.9|15452.3|15450.9|15440.3|15438.9|400
1697023200000|2023-10-11 11:20:00|15441.8|15440.4|15441.3|15439.9|15441.8|15440.4|15433.3|15431.9|299
1697023500000|2023-10-11 11:25:00|15440.8|15439.4|15447.3|15445.9|15447.3|15445.9|15439.3|15437.9|206
1697023800000|2023-10-11 11:30:00|15449.3|15447.9|15454.3|15452.9|15456.3|15454.9|15443.8|15442.4|313
1697024100000|2023-10-11 11:35:00|15454.8|15453.4|15443.3|15441.9|15455.3|15453.9|15443.3|15441.9|331
1697024400000|2023-10-11 11:40:00|15443.8|15442.4|15446.3|15444.9|15447.3|15445.9|15437.3|15435.9|326
1697024700000|2023-10-11 11:45:00|15445.8|15444.4|15449.3|15447.9|15451.3|15449.9|15442.3|15440.9|163
1697025000000|2023-10-11 11:50:00|15449.8|15448.4|15457.3|15455.9|15458.3|15456.9|15448.3|15446.9|458
1697025300000|2023-10-11 11:55:00|15456.8|15455.4|15455.8|15454.4|15457.3|15455.9|15448.3|15446.9|337
1697025600000|2023-10-11 12:00:00|15455.3|15453.9|15455.3|15453.9|15459.3|15457.9|15446.8|15445.4|281
1697025900000|2023-10-11 12:05:00|15454.8|15453.4|15469.3|15467.9|15469.3|15467.9|15453.3|15451.9|421
1697026200000|2023-10-11 12:10:00|15468.8|15467.4|15471.3|15469.9|15476.3|15474.9|15465.3|15463.9|694
1697026500000|2023-10-11 12:15:00|15470.8|15469.4|15470.3|15468.9|15473.3|15471.9|15465.3|15463.9|342
1697026800000|2023-10-11 12:20:00|15469.8|15468.4|15471.3|15469.9|15477.3|15475.9|15466.3|15464.9|495
1697027100000|2023-10-11 12:25:00|15470.3|15468.9|15470.8|15469.4|15473.3|15471.9|15463.3|15461.9|813
1697027400000|2023-10-11 12:30:00|15471.3|15469.9|15455.8|15454.4|15472.8|15471.4|15445.8|15444.4|1030
1697027700000|2023-10-11 12:35:00|15455.3|15453.9|15442.8|15441.4|15466.3|15464.9|15442.3|15440.9|549
1697028000000|2023-10-11 12:40:00|15441.8|15440.4|15447.3|15445.9|15450.8|15449.4|15437.8|15436.4|618
1697028300000|2023-10-11 12:45:00|15447.8|15446.4|15455.3|15453.9|15458.8|15457.4|15444.3|15442.9|285
1697028600000|2023-10-11 12:50:00|15455.8|15454.4|15461.3|15459.9|15466.3|15464.9|15449.8|15448.4|291
1697028900000|2023-10-11 12:55:00|15460.8|15459.4|15474.3|15472.9|15475.3|15473.9|15458.8|15457.4|315
1697029200000|2023-10-11 13:00:00|15473.8|15472.4|15477.6|15476.2|15483.8|15482.4|15453.3|15451.9|566
1697029500000|2023-10-11 13:05:00|15477.1|15475.7|15477.1|15475.7|15481.6|15480.2|15473.6|15472.2|622
1697029800000|2023-10-11 13:10:00|15476.6|15475.2|15470.6|15469.2|15480.6|15479.2|15467.6|15466.2|442
1697030100000|2023-10-11 13:15:00|15471.6|15470.2|15465.1|15463.7|15475.6|15474.2|15462.6|15461.2|411
1697030400000|2023-10-11 13:20:00|15464.6|15463.2|15457.1|15455.7|15467.6|15466.2|15456.6|15455.2|324
1697030700000|2023-10-11 13:25:00|15456.6|15455.2|15468.1|15466.7|15470.6|15469.2|15454.6|15453.2|302
1697031000000|2023-10-11 13:30:00|15468.6|15467.2|15476.7|15475.3|15486.7|15485.3|15468.1|15466.7|694
1697031300000|2023-10-11 13:35:00|15477.2|15475.8|15475.8|15474.4|15481.6|15480.2|15466.1|15464.7|347
1697031600000|2023-10-11 13:40:00|15476.3|15474.9|15477.8|15476.4|15480.8|15479.4|15463.8|15462.4|607
1697031900000|2023-10-11 13:45:00|15478.3|15476.9|15477.8|15476.4|15487.8|15486.4|15473.3|15471.9|710
1697032200000|2023-10-11 13:50:00|15477.3|15475.9|15461.3|15459.9|15479.3|15477.9|15457.8|15456.4|490
1697032500000|2023-10-11 13:55:00|15461.8|15460.4|15468.8|15467.4|15470.8|15469.4|15460.3|15458.9|418
1697032800000|2023-10-11 14:00:00|15469.8|15468.4|15462.8|15461.4|15472.8|15471.4|15460.3|15458.9|521
1697033100000|2023-10-11 14:05:00|15462.3|15460.9|15455.8|15454.4|15469.3|15467.9|15450.8|15449.4|462
1697033400000|2023-10-11 14:10:00|15456.6|15455.2|15441.1|15439.7|15458.6|15457.2|15441.1|15439.7|407
1697033700000|2023-10-11 14:15:00|15441.6|15440.2|15439.6|15438.2|15448.1|15446.7|15439.6|15438.2|349
1697034000000|2023-10-11 14:20:00|15440.1|15438.7|15441.1|15439.7|15449.6|15448.2|15437.1|15435.7|406
1697034300000|2023-10-11 14:25:00|15441.6|15440.2|15444.1|15442.7|15448.1|15446.7|15432.1|15430.7|321
1697034600000|2023-10-11 14:30:00|15445.1|15443.7|15451.6|15450.2|15452.6|15451.2|15440.6|15439.2|392
1697034900000|2023-10-11 14:35:00|15451.1|15449.7|15450.1|15448.7|15454.1|15452.7|15436.1|15434.7|722
1697035200000|2023-10-11 14:40:00|15449.6|15448.2|15453.1|15451.7|15454.1|15452.7|15443.1|15441.7|287
1697035500000|2023-10-11 14:45:00|15453.6|15452.2|15445.1|15443.7|15454.6|15453.2|15440.6|15439.2|528
1697035800000|2023-10-11 14:50:00|15445.6|15444.2|15462.1|15460.7|15466.1|15464.7|15445.1|15443.7|654
1697036100000|2023-10-11 14:55:00|15462.6|15461.2|15473.1|15471.7|15475.1|15473.7|15460.6|15459.2|364
1697036400000|2023-10-11 15:00:00|15473.6|15472.2|15481.1|15479.7|15481.6|15480.2|15472.1|15470.7|569
1697036700000|2023-10-11 15:05:00|15481.6|15480.2|15479.6|15478.2|15485.6|15484.2|15476.1|15474.7|300
1697037000000|2023-10-11 15:10:00|15480.1|15478.7|15473.6|15472.2|15483.1|15481.7|15472.6|15471.2|447
1697037300000|2023-10-11 15:15:00|15474.1|15472.7|15456.1|15454.7|15474.1|15472.7|15451.1|15449.7|579
1697037600000|2023-10-11 15:20:00|15456.6|15455.2|15459.6|15458.2|15460.1|15458.7|15452.1|15450.7|492
1697037900000|2023-10-11 15:25:00|15459.1|15457.7|15461.1|15459.7|15462.6|15461.2|15455.1|15453.7|1071
1697038200000|2023-10-11 15:30:00|15461.8|15459|15459.8|15457|15468.3|15465.5|15458.8|15456|1184
1697038500000|2023-10-11 15:35:00|15459.3|15456.5|15455.8|15453|15460.8|15458|15450.3|15447.5|1131
1697038800000|2023-10-11 15:40:00|15455.3|15452.5|15442.8|15440|15455.8|15453|15441.3|15438.5|477
1697039100000|2023-10-11 15:45:00|15443.3|15440.5|15447.8|15445|15451.8|15449|15442.8|15440|295
1697039400000|2023-10-11 15:50:00|15448.3|15445.5|15451.3|15448.5|15455.8|15453|15445.3|15442.5|323
1697039700000|2023-10-11 15:55:00|15450.8|15448|15448.3|15445.5|15451.8|15449|15445.8|15443|128
1697040000000|2023-10-11 16:00:00|15447.8|15445|15444.8|15442|15448.8|15446|15441.8|15439|171
1697040300000|2023-10-11 16:05:00|15444.3|15441.5|15444.8|15442|15447.8|15445|15437.8|15435|131
1697040600000|2023-10-11 16:10:00|15445.3|15442.5|15438.3|15435.5|15445.8|15443|15438.3|15435.5|136
1697040900000|2023-10-11 16:15:00|15437.8|15435|15431.8|15429|15438.8|15436|15429.3|15426.5|255
1697041200000|2023-10-11 16:20:00|15432.3|15429.5|15427.8|15425|15433.8|15431|15426.3|15423.5|178
1697041500000|2023-10-11 16:25:00|15428.3|15425.5|15432.3|15429.5|15433.8|15431|15424.8|15422|164
1697041800000|2023-10-11 16:30:00|15431.8|15429|15429.3|15426.5|15437.8|15435|15428.3|15425.5|218
1697042100000|2023-10-11 16:35:00|15429.8|15427|15432.8|15430|15435.8|15433|15427.8|15425|41
1697042400000|2023-10-11 16:40:00|15432.3|15429.5|15427.8|15425|15433.8|15431|15427.8|15425|70
1697042700000|2023-10-11 16:45:00|15428.3|15425.5|15424.8|15422|15428.3|15425.5|15422.3|15419.5|120
1697043000000|2023-10-11 16:50:00|15425.3|15422.5|15422.8|15420|15427.8|15425|15417.8|15415|138
1697043300000|2023-10-11 16:55:00|15422.3|15419.5|15429.8|15427|15430.3|15427.5|15419.8|15417|99
1697043600000|2023-10-11 17:00:00|15429.3|15426.5|15425.3|15422.5|15432.8|15430|15423.8|15421|137
1697043900000|2023-10-11 17:05:00|15425.8|15423|15432.3|15429.5|15432.8|15430|15424.8|15422|63
1697044200000|2023-10-11 17:10:00|15431.8|15429|15431.8|15429|15434.3|15431.5|15428.8|15426|66
1697044500000|2023-10-11 17:15:00|15431.3|15428.5|15418.3|15415.5|15432.3|15429.5|15415.3|15412.5|180
1697044800000|2023-10-11 17:20:00|15417.8|15415|15422.8|15420|15425.8|15423|15414.8|15412|90
1697045100000|2023-10-11 17:25:00|15422.3|15419.5|15425.3|15422.5|15425.8|15423|15420.8|15418|98
1697045400000|2023-10-11 17:30:00|15424.8|15422|15417.8|15415|15424.8|15422|15417.3|15414.5|80
1697045700000|2023-10-11 17:35:00|15417.3|15414.5|15418.3|15415.5|15420.8|15418|15413.8|15411|82
1697046000000|2023-10-11 17:40:00|15417.8|15415|15418.8|15416|15421.3|15418.5|15417.3|15414.5|77
1697046300000|2023-10-11 17:45:00|15418.3|15415.5|15415.3|15412.5|15420.3|15417.5|15413.8|15411|116
1697046600000|2023-10-11 17:50:00|15415.8|15413|15426.8|15424|15426.8|15424|15415.8|15413|68
1697046900000|2023-10-11 17:55:00|15426.3|15423.5|15428.3|15425.5|15429.8|15427|15424.8|15422|89
1697047200000|2023-10-11 18:00:00|15427.8|15425|15433.3|15430.5|15438.8|15436|15427.8|15425|275
1697047500000|2023-10-11 18:05:00|15432.8|15430|15430.8|15428|15437.8|15435|15429.8|15427|123
1697047800000|2023-10-11 18:10:00|15430.3|15427.5|15432.8|15430|15438.8|15436|15428.3|15425.5|93
1697048100000|2023-10-11 18:15:00|15433.3|15430.5|15437.3|15434.5|15442.3|15439.5|15433.3|15430.5|80
1697048400000|2023-10-11 18:20:00|15436.8|15434|15450.8|15448|15450.8|15448|15436.8|15434|116
1697048700000|2023-10-11 18:25:00|15450.3|15447.5|15448.8|15446|15457.8|15455|15446.8|15444|195
1697049000000|2023-10-11 18:30:00|15448.3|15445.5|15452.8|15450|15456.8|15454|15447.8|15445|63
1697049300000|2023-10-11 18:35:00|15453.3|15450.5|15451.8|15449|15457.3|15454.5|15451.3|15448.5|62
1697049600000|2023-10-11 18:40:00|15452.3|15449.5|15456.3|15453.5|15458.8|15456|15450.3|15447.5|51
1697049900000|2023-10-11 18:45:00|15455.8|15453|15455.3|15452.5|15459.8|15457|15452.8|15450|68
1697050200000|2023-10-11 18:50:00|15454.8|15452|15458.3|15455.5|15460.8|15458|15452.8|15450|75
1697050500000|2023-10-11 18:55:00|15457.8|15455|15454.8|15452|15460.3|15457.5|15451.8|15449|73
1697050800000|2023-10-11 19:00:00|15454.3|15451.5|15456.3|15453.5|15460.8|15458|15452.8|15450|92
1697051100000|2023-10-11 19:05:00|15455.8|15453|15456.3|15453.5|15456.8|15454|15451.8|15449|98
1697051400000|2023-10-11 19:10:00|15456.8|15454|15452.8|15450|15458.8|15456|15452.8|15450|45
1697051700000|2023-10-11 19:15:00|15453.3|15450.5|15455.3|15452.5|15455.8|15453|15450.3|15447.5|49
1697052000000|2023-10-11 19:20:00|15455.8|15453|15457.8|15455|15457.8|15455|15451.8|15449|39
1697052300000|2023-10-11 19:25:00|15457.3|15454.5|15457.8|15455|15459.8|15457|15452.8|15450|107
1697052600000|2023-10-11 19:30:00|15457.3|15454.5|15459.8|15457|15462.3|15459.5|15455.8|15453|95
1697052900000|2023-10-11 19:35:00|15459.3|15456.5|15464.8|15462|15465.8|15463|15455.8|15453|84
1697053200000|2023-10-11 19:40:00|15464.3|15461.5|15469.3|15466.5|15471.8|15469|15463.8|15461|136
1697053500000|2023-10-11 19:45:00|15469.8|15467|15471.8|15469|15475.8|15473|15467.8|15465|261
1697053800000|2023-10-11 19:50:00|15471.3|15468.5|15478.8|15476|15479.3|15476.5|15471.3|15468.5|205
1697054100000|2023-10-11 19:55:00|15478.3|15475.5|15477.8|15475|15481.8|15479|15475.8|15473|325
1697054400000|2023-10-11 20:00:00|15478.6|15471.6|15496.4|15489.4|15503.2|15496.2|15477.7|15470.7|20
1697054700000|2023-10-11 20:05:00|15497.3|15490.3|15501.8|15494.8|15503.9|15496.9|15495.3|15488.3|0
1697055000000|2023-10-11 20:10:00|15501.7|15494.7|15503.7|15496.7|15505|15498|15499.9|15492.9|0
1697055300000|2023-10-11 20:15:00|15503.6|15496.6|15506.5|15499.5|15508.1|15501.1|15502.5|15495.5|0
1697055600000|2023-10-11 20:20:00|15505.6|15498.6|15505.5|15498.5|15506.5|15499.5|15502.6|15495.6|0
1697055900000|2023-10-11 20:25:00|15506.4|15499.4|15502|15495|15506.4|15499.4|15502|15495|0
1697056200000|2023-10-11 20:30:00|15501.9|15494.9|15500.3|15493.3|15503.6|15496.6|15499.9|15492.9|0
1697056500000|2023-10-11 20:35:00|15500.2|15493.2|15502.2|15495.2|15502.3|15495.3|15500.2|15493.2|0
1697056800000|2023-10-11 20:40:00|15503.1|15496.1|15503.3|15496.3|15504.2|15497.2|15501.5|15494.5|0
1697057100000|2023-10-11 20:45:00|15502.4|15495.4|15503.1|15496.1|15503.7|15496.7|15502.4|15495.4|0
1697057400000|2023-10-11 20:50:00|15503.2|15496.2|15506.7|15499.7|15506.7|15499.7|15503.2|15496.2|0
1697057700000|2023-10-11 20:55:00|15505.8|15498.8|15506.3|15499.3|15508.3|15501.3|15505.5|15498.5|0
1697058000000|2023-10-11 21:00:00|15506.2|15499.2|15506.1|15499.1|15507|15500|15505.2|15498.2|0
1697058300000|2023-10-11 21:05:00|15506|15499|15506|15499|15506.7|15499.7|15505.5|15498.5|0
1697058600000|2023-10-11 21:10:00|15505.9|15498.9|15504.5|15497.5|15506|15499|15504.5|15497.5|0
1697058900000|2023-10-11 21:15:00|15505.2|15498.2|15504.4|15497.4|15505.3|15498.3|15504|15497|0
1697059200000|2023-10-11 21:20:00|15504.5|15497.5|15503.1|15496.1|15504.5|15497.5|15502.1|15495.1|0
1697059500000|2023-10-11 21:25:00|15503.2|15496.2|15503|15496|15503.3|15496.3|15501.8|15494.8|0
1697059800000|2023-10-11 21:30:00|15502.9|15495.9|15503.1|15496.1|15503.6|15496.6|15501.8|15494.8|0
1697060100000|2023-10-11 21:35:00|15503|15496|15503.1|15496.1|15503.5|15496.5|15502.8|15495.8|0
1697060400000|2023-10-11 21:40:00|15503|15496|15503.2|15496.2|15503.2|15496.2|15503|15496|0
1697060700000|2023-10-11 21:45:00|15503.1|15496.1|15502.9|15495.9|15503.8|15496.8|15502.2|15495.2|0
1697061000000|2023-10-11 21:50:00|15502.7|15495.7|15502.9|15495.9|15503.2|15496.2|15502.6|15495.6|0
1697061300000|2023-10-11 21:55:00|15502.7|15495.7|15502.6|15495.6|15503.1|15496.1|15502.5|15495.5|0
1697061600000|2023-10-11 22:00:00|15500.1|15493.1|15496.8|15489.8|15501.8|15494.8|15495.2|15488.2|0
1697061900000|2023-10-11 22:05:00|15497.3|15490.3|15496.3|15489.3|15497.7|15490.7|15495.1|15488.1|0
1697062200000|2023-10-11 22:10:00|15496.7|15489.7|15495.9|15488.9|15497.8|15490.8|15495.9|15488.9|0
1697062500000|2023-10-11 22:15:00|15496.1|15489.1|15493|15486|15496.1|15489.1|15493|15486|0
1697062800000|2023-10-11 22:20:00|15493.9|15486.9|15495.8|15488.8|15496.1|15489.1|15493.9|15486.9|0
1697063100000|2023-10-11 22:25:00|15494.9|15487.9|15495.8|15488.8|15495.8|15488.8|15494.9|15487.9|0
1697063400000|2023-10-11 22:30:00|15495.7|15488.7|15498.3|15491.3|15498.3|15491.3|15495.7|15488.7|0
1697063700000|2023-10-11 22:35:00|15496.7|15489.7|15495|15488|15496.7|15489.7|15494.2|15487.2|0
1697064000000|2023-10-11 22:40:00|15494.1|15487.1|15493.2|15486.2|15495|15488|15492.5|15485.5|0
1697064300000|2023-10-11 22:45:00|15492.8|15485.8|15494.5|15487.5|15495.4|15488.4|15492.8|15485.8|0
1697064600000|2023-10-11 22:50:00|15493.6|15486.6|15494.5|15487.5|15494.5|15487.5|15493.6|15486.6|0
1697064900000|2023-10-11 22:55:00|15495.4|15488.4|15496.3|15489.3|15497.1|15490.1|15494.5|15487.5|0
1697065200000|2023-10-11 23:00:00|15497.2|15490.2|15494.9|15487.9|15498|15491|15494|15487|0
1697065500000|2023-10-11 23:05:00|15495.3|15488.3|15493.3|15486.3|15495.8|15488.8|15493.3|15486.3|0
1697065800000|2023-10-11 23:10:00|15492.9|15485.9|15493.3|15486.3|15493.3|15486.3|15492.5|15485.5|0
1697066100000|2023-10-11 23:15:00|15494.2|15487.2|15494.2|15487.2|15495.1|15488.1|15493.3|15486.3|0
1697066400000|2023-10-11 23:20:00|15493.3|15486.3|15493.3|15486.3|15494.2|15487.2|15490.9|15483.9|0
1697066700000|2023-10-11 23:25:00|15494.1|15487.1|15497|15490|15500.5|15493.5|15493.3|15486.3|0
1697067000000|2023-10-11 23:30:00|15497.9|15490.9|15499.8|15492.8|15499.8|15492.8|15497|15490|0
1697067300000|2023-10-11 23:35:00|15499|15492|15500|15493|15501.4|15494.4|15497.6|15490.6|0
1697067600000|2023-10-11 23:40:00|15500.5|15493.5|15499.6|15492.6|15500.5|15493.5|15498.7|15491.7|0
1697067900000|2023-10-11 23:45:00|15498.7|15491.7|15500.1|15493.1|15501.4|15494.4|15498.7|15491.7|0
1697068200000|2023-10-11 23:50:00|15500.2|15493.2|15501|15494|15501|15494|15499.2|15492.2|0
1697068500000|2023-10-11 23:55:00|15501.4|15494.4|15501|15494|15501.9|15494.9|15499.2|15492.2|0
1697068800000|2023-10-12 00:00:00|15500.1|15493.1|15501.2|15494.2|15503|15496|15498.3|15491.3|0
1697069100000|2023-10-12 00:05:00|15500.3|15493.3|15521.1|15514.1|15521.4|15514.4|15500.3|15493.3|0
1697069400000|2023-10-12 00:10:00|15520.2|15513.2|15512.8|15505.8|15520.2|15513.2|15511.1|15504.1|0
1697069700000|2023-10-12 00:15:00|15511.9|15504.9|15505.4|15500.4|15512.8|15505.8|15503.9|15498.9|83
1697070000000|2023-10-12 00:20:00|15506.9|15501.9|15508.9|15503.9|15513.4|15508.4|15506.4|15501.4|48
1697070300000|2023-10-12 00:25:00|15507.9|15502.9|15500.4|15495.4|15507.9|15502.9|15498.4|15493.4|65
1697070600000|2023-10-12 00:30:00|15499.9|15494.9|15499.9|15494.9|15501.9|15496.9|15499.9|15494.9|7
1697070900000|2023-10-12 00:35:00|15500.4|15495.4|15494.4|15489.4|15500.4|15495.4|15492.4|15487.4|14
1697071200000|2023-10-12 00:40:00|15494.9|15489.9|15500.4|15495.4|15500.4|15495.4|15493.4|15488.4|13
1697071500000|2023-10-12 00:45:00|15500.9|15495.9|15508.4|15503.4|15510.4|15505.4|15500.4|15495.4|26
1697071800000|2023-10-12 00:50:00|15508.9|15503.9|15501.9|15496.9|15509.4|15504.4|15498.4|15493.4|13
1697072100000|2023-10-12 00:55:00|15501.4|15496.4|15513.4|15508.4|15513.9|15508.9|15501.4|15496.4|48
1697072400000|2023-10-12 01:00:00|15513.9|15508.9|15511.9|15506.9|15513.9|15508.9|15509.9|15504.9|16
1697072700000|2023-10-12 01:05:00|15511.4|15506.4|15512.9|15507.9|15514.4|15509.4|15511.4|15506.4|13
1697073000000|2023-10-12 01:10:00|15513.4|15508.4|15514.9|15509.9|15516.4|15511.4|15511.4|15506.4|19
1697073300000|2023-10-12 01:15:00|15514.4|15509.4|15517.4|15512.4|15520.9|15515.9|15514.4|15509.4|91
1697073600000|2023-10-12 01:20:00|15516.9|15511.9|15518.4|15513.4|15521.9|15516.9|15514.4|15509.4|30
1697073900000|2023-10-12 01:25:00|15517.9|15512.9|15521.4|15516.4|15521.4|15516.4|15516.4|15511.4|21
1697074200000|2023-10-12 01:30:00|15519.4|15514.4|15520.4|15515.4|15521.4|15516.4|15514.4|15509.4|34
1697074500000|2023-10-12 01:35:00|15520.9|15515.9|15517.4|15512.4|15525.4|15520.4|15516.9|15511.9|39
1697074800000|2023-10-12 01:40:00|15517.9|15512.9|15520.9|15515.9|15523.4|15518.4|15516.4|15511.4|14
1697075100000|2023-10-12 01:45:00|15520.4|15515.4|15519.4|15514.4|15522.4|15517.4|15517.4|15512.4|20
1697075400000|2023-10-12 01:50:00|15519.9|15514.9|15525.4|15520.4|15525.9|15520.9|15519.9|15514.9|14
1697075700000|2023-10-12 01:55:00|15523.4|15518.4|15518.4|15513.4|15523.9|15518.9|15518.4|15513.4|15
1697076000000|2023-10-12 02:00:00|15517.9|15512.9|15519.4|15514.4|15521.4|15516.4|15516.4|15511.4|14
1697076300000|2023-10-12 02:05:00|15519.9|15514.9|15517.4|15512.4|15520.4|15515.4|15515.9|15510.9|10
1697076600000|2023-10-12 02:10:00|15517.9|15512.9|15514.4|15509.4|15519.4|15514.4|15514.4|15509.4|8
1697076900000|2023-10-12 02:15:00|15514.9|15509.9|15517.4|15512.4|15519.4|15514.4|15514.9|15509.9|8
1697077200000|2023-10-12 02:20:00|15516.9|15511.9|15519.4|15514.4|15520.9|15515.9|15515.4|15510.4|6
1697077500000|2023-10-12 02:25:00|15518.9|15513.9|15516.4|15511.4|15518.9|15513.9|15515.4|15510.4|5
1697077800000|2023-10-12 02:30:00|15516.9|15511.9|15518.9|15513.9|15522.4|15517.4|15516.4|15511.4|14
1697078100000|2023-10-12 02:35:00|15518.4|15513.4|15518.4|15513.4|15520.4|15515.4|15516.4|15511.4|1
1697078400000|2023-10-12 02:40:00|15517.9|15512.9|15515.4|15510.4|15518.9|15513.9|15513.4|15508.4|9
1697078700000|2023-10-12 02:45:00|15514.9|15509.9|15513.9|15508.9|15515.9|15510.9|15512.4|15507.4|5
1697079000000|2023-10-12 02:50:00|15513.4|15508.4|15504.4|15499.4|15516.9|15511.9|15504.4|15499.4|110
1697079300000|2023-10-12 02:55:00|15506.4|15501.4|15513.9|15508.9|15519.4|15514.4|15506.4|15501.4|108
1697079600000|2023-10-12 03:00:00|15514.4|15509.4|15518.4|15513.4|15518.4|15513.4|15511.4|15506.4|27
1697079900000|2023-10-12 03:05:00|15518.9|15513.9|15522.4|15517.4|15525.4|15520.4|15515.9|15510.9|32
1697080200000|2023-10-12 03:10:00|15522.9|15517.9|15524.4|15519.4|15525.9|15520.9|15522.9|15517.9|22
1697080500000|2023-10-12 03:15:00|15523.9|15518.9|15520.4|15515.4|15525.4|15520.4|15519.9|15514.9|11
1697080800000|2023-10-12 03:20:00|15520.9|15515.9|15519.4|15514.4|15522.9|15517.9|15518.4|15513.4|17
1697081100000|2023-10-12 03:25:00|15519.9|15514.9|15517.4|15512.4|15521.4|15516.4|15515.4|15510.4|15
1697081400000|2023-10-12 03:30:00|15516.9|15511.9|15521.4|15516.4|15526.9|15521.9|15516.9|15511.9|27
1697081700000|2023-10-12 03:35:00|15521.9|15516.9|15519.4|15514.4|15525.4|15520.4|15519.4|15514.4|14
1697082000000|2023-10-12 03:40:00|15519.9|15514.9|15523.4|15518.4|15525.4|15520.4|15519.9|15514.9|12
1697082300000|2023-10-12 03:45:00|15522.9|15517.9|15522.4|15517.4|15525.4|15520.4|15521.9|15516.9|5
1697082600000|2023-10-12 03:50:00|15522.9|15517.9|15522.4|15517.4|15524.9|15519.9|15522.4|15517.4|1
1697082900000|2023-10-12 03:55:00|15522.9|15517.9|15525.4|15520.4|15525.4|15520.4|15522.4|15517.4|4
1697083200000|2023-10-12 04:00:00|15524.9|15519.9|15524.9|15519.9|15526.4|15521.4|15522.4|15517.4|20
1697083500000|2023-10-12 04:05:00|15525.4|15520.4|15524.9|15519.9|15525.9|15520.9|15523.9|15518.9|2
1697083800000|2023-10-12 04:10:00|15525.4|15520.4|15522.9|15517.9|15525.9|15520.9|15522.4|15517.4|12
1697084100000|2023-10-12 04:15:00|15525.4|15520.4|15524.4|15519.4|15525.4|15520.4|15522.9|15517.9|12
1697084400000|2023-10-12 04:20:00|15523.9|15518.9|15524.4|15519.4|15525.4|15520.4|15523.9|15518.9|8
1697084700000|2023-10-12 04:25:00|15523.9|15518.9|15524.4|15519.4|15524.9|15519.9|15520.9|15515.9|21
1697085000000|2023-10-12 04:30:00|15523.9|15518.9|15523.9|15518.9|15525.4|15520.4|15521.9|15516.9|16
1697085300000|2023-10-12 04:35:00|15524.4|15519.4|15522.4|15517.4|15525.4|15520.4|15521.9|15516.9|10
1697085600000|2023-10-12 04:40:00|15521.9|15516.9|15521.9|15516.9|15523.4|15518.4|15519.9|15514.9|9
1697085900000|2023-10-12 04:45:00|15521.4|15516.4|15527.4|15522.4|15528.4|15523.4|15520.9|15515.9|11
1697086200000|2023-10-12 04:50:00|15527.9|15522.9|15526.4|15521.4|15528.4|15523.4|15521.9|15516.9|46
1697086500000|2023-10-12 04:55:00|15525.9|15520.9|15532.9|15527.9|15535.4|15530.4|15524.9|15519.9|112
1697086800000|2023-10-12 05:00:00|15532.4|15527.4|15531.4|15526.4|15534.4|15529.4|15528.4|15523.4|30
1697087100000|2023-10-12 05:05:00|15531.9|15526.9|15526.9|15521.9|15534.9|15529.9|15526.9|15521.9|59
1697087400000|2023-10-12 05:10:00|15527.4|15522.4|15530.9|15525.9|15534.9|15529.9|15527.4|15522.4|49
1697087700000|2023-10-12 05:15:00|15531.4|15526.4|15529.4|15524.4|15531.9|15526.9|15527.4|15522.4|26
1697088000000|2023-10-12 05:20:00|15529.9|15524.9|15525.4|15520.4|15532.9|15527.9|15523.9|15518.9|96
1697088300000|2023-10-12 05:25:00|15525.9|15520.9|15521.4|15516.4|15526.4|15521.4|15519.9|15514.9|70
1697088600000|2023-10-12 05:30:00|15521.9|15516.9|15521.9|15516.9|15525.4|15520.4|15521.9|15516.9|39
1697088900000|2023-10-12 05:35:00|15523.4|15518.4|15528.4|15523.4|15531.9|15526.9|15523.4|15518.4|77
1697089200000|2023-10-12 05:40:00|15527.9|15522.9|15531.4|15526.4|15533.4|15528.4|15523.4|15518.4|72
1697089500000|2023-10-12 05:45:00|15530.9|15525.9|15527.4|15522.4|15531.4|15526.4|15525.9|15520.9|28
1697089800000|2023-10-12 05:50:00|15526.9|15521.9|15522.4|15517.4|15527.9|15522.9|15521.4|15516.4|49
1697090100000|2023-10-12 05:55:00|15522.9|15517.9|15522.9|15517.9|15523.4|15518.4|15516.9|15511.9|68
1697090400000|2023-10-12 06:00:00|15521.8|15519|15533.8|15531|15540.8|15538|15518.3|15515.5|559
1697090700000|2023-10-12 06:05:00|15534.8|15532|15537.3|15534.5|15539.3|15536.5|15527.8|15525|314
1697091000000|2023-10-12 06:10:00|15537.8|15535|15531.3|15528.5|15539.3|15536.5|15529.8|15527|165
1697091300000|2023-10-12 06:15:00|15531.8|15529|15533.8|15531|15539.3|15536.5|15530.8|15528|133
1697091600000|2023-10-12 06:20:00|15534.3|15531.5|15526.8|15524|15534.3|15531.5|15524.8|15522|399
1697091900000|2023-10-12 06:25:00|15526.3|15523.5|15526.8|15524|15531.3|15528.5|15523.3|15520.5|197
1697092200000|2023-10-12 06:30:00|15527.3|15524.5|15523.3|15520.5|15527.3|15524.5|15516.3|15513.5|321
1697092500000|2023-10-12 06:35:00|15522.8|15520|15538.8|15536|15539.8|15537|15522.8|15520|188
1697092800000|2023-10-12 06:40:00|15539.3|15536.5|15539.3|15536.5|15542.8|15540|15534.8|15532|210
1697093100000|2023-10-12 06:45:00|15538.8|15536|15543.3|15540.5|15543.3|15540.5|15536.3|15533.5|153
1697093400000|2023-10-12 06:50:00|15543.8|15541|15546.3|15543.5|15549.8|15547|15543.3|15540.5|189
1697093700000|2023-10-12 06:55:00|15546.8|15544|15547.3|15544.5|15553.3|15550.5|15544.8|15542|274
1697094000000|2023-10-12 07:00:00|15546.6|15545.2|15526.6|15525.2|15548.6|15547.2|15523.1|15521.7|1610
1697094300000|2023-10-12 07:05:00|15527.1|15525.7|15529.6|15528.2|15546.6|15545.2|15525.1|15523.7|1097
1697094600000|2023-10-12 07:10:00|15530.1|15528.7|15526.6|15525.2|15541.1|15539.7|15524.6|15523.2|790
1697094900000|2023-10-12 07:15:00|15526.1|15524.7|15539.6|15538.2|15541.6|15540.2|15522.6|15521.2|630
1697095200000|2023-10-12 07:20:00|15539.1|15537.7|15516.6|15515.2|15539.1|15537.7|15516.1|15514.7|600
1697095500000|2023-10-12 07:25:00|15516.1|15514.7|15498.6|15497.2|15517.1|15515.7|15496.1|15494.7|872
1697095800000|2023-10-12 07:30:00|15499.1|15497.7|15503.6|15502.2|15510.1|15508.7|15498.6|15497.2|515
1697096100000|2023-10-12 07:35:00|15503.1|15501.7|15506.6|15505.2|15516.6|15515.2|15497.6|15496.2|369
1697096400000|2023-10-12 07:40:00|15507.1|15505.7|15498.6|15497.2|15511.6|15510.2|15496.1|15494.7|384
1697096700000|2023-10-12 07:45:00|15498.1|15496.7|15494.6|15493.2|15500.6|15499.2|15491.1|15489.7|569
1697097000000|2023-10-12 07:50:00|15495.1|15493.7|15497.1|15495.7|15501.6|15500.2|15492.1|15490.7|370
1697097300000|2023-10-12 07:55:00|15497.6|15496.2|15503.6|15502.2|15505.6|15504.2|15497.1|15495.7|290
1697097600000|2023-10-12 08:00:00|15503.1|15501.7|15497.6|15496.2|15506.1|15504.7|15497.1|15495.7|238
1697097900000|2023-10-12 08:05:00|15497.1|15495.7|15517.1|15515.7|15517.6|15516.2|15495.6|15494.2|315
1697098200000|2023-10-12 08:10:00|15516.6|15515.2|15513.1|15511.7|15517.6|15516.2|15507.1|15505.7|249
1697098500000|2023-10-12 08:15:00|15512.6|15511.2|15526.6|15525.2|15529.1|15527.7|15508.1|15506.7|327
1697098800000|2023-10-12 08:20:00|15526.1|15524.7|15535.1|15533.7|15535.1|15533.7|15525.1|15523.7|362
1697099100000|2023-10-12 08:25:00|15535.6|15534.2|15536.6|15535.2|15546.1|15544.7|15533.1|15531.7|542
1697099400000|2023-10-12 08:30:00|15537.1|15535.7|15545.1|15543.7|15546.1|15544.7|15536.1|15534.7|397
1697099700000|2023-10-12 08:35:00|15544.6|15543.2|15539.6|15538.2|15549.6|15548.2|15533.1|15531.7|435
1697100000000|2023-10-12 08:40:00|15540.1|15538.7|15552.1|15550.7|15553.6|15552.2|15540.1|15538.7|286
1697100300000|2023-10-12 08:45:00|15552.6|15551.2|15545.1|15543.7|15554.1|15552.7|15539.1|15537.7|420
1697100600000|2023-10-12 08:50:00|15545.6|15544.2|15552.6|15551.2|15554.1|15552.7|15541.1|15539.7|275
1697100900000|2023-10-12 08:55:00|15552.1|15550.7|15555.6|15554.2|15556.1|15554.7|15545.1|15543.7|342
1697101200000|2023-10-12 09:00:00|15556.1|15554.7|15559.1|15557.7|15561.1|15559.7|15552.1|15550.7|395
1697101500000|2023-10-12 09:05:00|15559.6|15558.2|15562.6|15561.2|15565.1|15563.7|15558.6|15557.2|282
1697101800000|2023-10-12 09:10:00|15563.1|15561.7|15562.1|15560.7|15565.1|15563.7|15553.1|15551.7|445
1697102100000|2023-10-12 09:15:00|15562.6|15561.2|15564.6|15563.2|15565.6|15564.2|15558.1|15556.7|342
1697102400000|2023-10-12 09:20:00|15564.1|15562.7|15562.1|15560.7|15567.1|15565.7|15559.1|15557.7|253
1697102700000|2023-10-12 09:25:00|15562.6|15561.2|15552.6|15551.2|15563.1|15561.7|15550.1|15548.7|318
1697103000000|2023-10-12 09:30:00|15552.1|15550.7|15547.1|15545.7|15555.6|15554.2|15545.1|15543.7|362
1697103300000|2023-10-12 09:35:00|15547.6|15546.2|15553.6|15552.2|15559.1|15557.7|15547.6|15546.2|243
1697103600000|2023-10-12 09:40:00|15554.1|15552.7|15558.4|15557|15558.9|15557.5|15549.6|15548.2|184
1697103900000|2023-10-12 09:45:00|15558.9|15557.5|15565.9|15564.5|15566.4|15565|15556.9|15555.5|203
1697104200000|2023-10-12 09:50:00|15566.4|15565|15562.4|15561|15566.4|15565|15556.4|15555|163
1697104500000|2023-10-12 09:55:00|15562.9|15561.5|15561.4|15560|15565.9|15564.5|15559.9|15558.5|249
1697104800000|2023-10-12 10:00:00|15561.9|15560.5|15565.9|15564.5|15566.4|15565|15556.4|15555|211
1697105100000|2023-10-12 10:05:00|15565.4|15564|15563.4|15562|15569.9|15568.5|15559.4|15558|195
1697105400000|2023-10-12 10:10:00|15563.9|15562.5|15565.9|15564.5|15569.4|15568|15560.9|15559.5|145
1697105700000|2023-10-12 10:15:00|15565.4|15564|15572.9|15571.5|15576.4|15575|15564.9|15563.5|386
1697106000000|2023-10-12 10:20:00|15573.4|15572|15570.4|15569|15573.4|15572|15567.9|15566.5|207
1697106300000|2023-10-12 10:25:00|15570.9|15569.5|15563.4|15562|15571.4|15570|15563.4|15562|235
1697106600000|2023-10-12 10:30:00|15562.9|15561.5|15563.9|15562.5|15566.4|15565|15560.9|15559.5|189
1697106900000|2023-10-12 10:35:00|15563.4|15562|15564.9|15563.5|15571.4|15570|15563.4|15562|160
1697107200000|2023-10-12 10:40:00|15564.4|15563|15567.9|15566.5|15568.9|15567.5|15564.4|15563|114
1697107500000|2023-10-12 10:45:00|15567.4|15566|15559.9|15558.5|15570.9|15569.5|15559.4|15558|222
1697107800000|2023-10-12 10:50:00|15560.4|15559|15555.4|15554|15561.4|15560|15554.9|15553.5|174
1697108100000|2023-10-12 10:55:00|15554.9|15553.5|15551.9|15550.5|15556.9|15555.5|15551.4|15550|246
1697108400000|2023-10-12 11:00:00|15551.4|15550|15551.4|15550|15553.4|15552|15546.4|15545|385
1697108700000|2023-10-12 11:05:00|15551.9|15550.5|15543.4|15542|15552.4|15551|15541.4|15540|278
1697109000000|2023-10-12 11:10:00|15542.9|15541.5|15542.9|15541.5|15547.9|15546.5|15539.9|15538.5|436
1697109300000|2023-10-12 11:15:00|15543.4|15542|15545.4|15544|15551.4|15550|15542.4|15541|185
1697109600000|2023-10-12 11:20:00|15545.9|15544.5|15537.4|15536|15545.9|15544.5|15537.4|15536|258
1697109900000|2023-10-12 11:25:00|15536.4|15535|15534.9|15533.5|15539.4|15538|15530.4|15529|198
1697110200000|2023-10-12 11:30:00|15534.4|15533|15526.4|15525|15538.9|15537.5|15526.4|15525|280
1697110500000|2023-10-12 11:35:00|15526.9|15525.5|15537.8|15536.4|15538.8|15537.4|15526.4|15525|222
1697110800000|2023-10-12 11:40:00|15538.5|15537.1|15543.5|15542.1|15547.5|15546.1|15538|15536.6|335
1697111100000|2023-10-12 11:45:00|15544|15542.6|15540.5|15539.1|15550.5|15549.1|15539|15537.6|167
1697111400000|2023-10-12 11:50:00|15539.5|15538.1|15532.5|15531.1|15545.5|15544.1|15531|15529.6|252
1697111700000|2023-10-12 11:55:00|15534|15532.6|15544|15542.6|15545.5|15544.1|15533.5|15532.1|108
1697112000000|2023-10-12 12:00:00|15543.5|15542.1|15539|15537.6|15545|15543.6|15531.5|15530.1|199
1697112300000|2023-10-12 12:05:00|15539.5|15538.1|15542.5|15541.1|15543|15541.6|15536|15534.6|108
1697112600000|2023-10-12 12:10:00|15542|15540.6|15540.5|15539.1|15549.5|15548.1|15538|15536.6|281
1697112900000|2023-10-12 12:15:00|15540|15538.6|15544.5|15543.1|15546.5|15545.1|15536|15534.6|297
1697113200000|2023-10-12 12:20:00|15544|15542.6|15546.5|15545.1|15550|15548.6|15541.5|15540.1|501
1697113500000|2023-10-12 12:25:00|15547|15545.6|15552.5|15551.1|15553.5|15552.1|15545|15543.6|348
1697113800000|2023-10-12 12:30:00|15551|15549.6|15508.5|15507.1|15551|15549.6|15500.5|15499.1|1707
1697114100000|2023-10-12 12:35:00|15508|15506.6|15501|15499.6|15509.5|15508.1|15488|15486.6|1156
1697114400000|2023-10-12 12:40:00|15499.5|15498.1|15512|15510.6|15512.5|15511.1|15497|15495.6|800
1697114700000|2023-10-12 12:45:00|15513|15511.6|15526.5|15525.1|15527|15525.6|15509.5|15508.1|685
1697115000000|2023-10-12 12:50:00|15526|15524.6|15504|15502.6|15527|15525.6|15502.5|15501.1|510
1697115300000|2023-10-12 12:55:00|15504.5|15503.1|15486|15484.6|15507.5|15506.1|15485.5|15484.1|538
1697115600000|2023-10-12 13:00:00|15485.5|15484.1|15483|15481.6|15494.5|15493.1|15478.5|15477.1|662
1697115900000|2023-10-12 13:05:00|15482.5|15481.1|15469|15467.6|15483|15481.6|15462.5|15461.1|754
1697116200000|2023-10-12 13:10:00|15469.5|15468.1|15465.5|15464.1|15470.5|15469.1|15459.5|15458.1|660
1697116500000|2023-10-12 13:15:00|15466|15464.6|15468.5|15467.1|15473.5|15472.1|15462.5|15461.1|642
1697116800000|2023-10-12 13:20:00|15467.5|15466.1|15473.5|15472.1|15473.5|15472.1|15460.5|15459.1|629
1697117100000|2023-10-12 13:25:00|15473|15471.6|15475|15473.6|15478|15476.6|15469.5|15468.1|676
1697117400000|2023-10-12 13:30:00|15474.5|15473.1|15454.5|15453.1|15476.5|15475.1|15449.5|15448.1|992
1697117700000|2023-10-12 13:35:00|15454|15452.6|15449|15447.6|15463.5|15462.1|15448.5|15447.1|937
1697118000000|2023-10-12 13:40:00|15448.5|15447.1|15419.5|15418.1|15449.5|15448.1|15419.5|15418.1|1358
1697118300000|2023-10-12 13:45:00|15419|15417.6|15433|15431.6|15437.5|15436.1|15418.5|15417.1|828
1697118600000|2023-10-12 13:50:00|15432.5|15431.1|15419|15417.6|15446.5|15445.1|15418.5|15417.1|667
1697118900000|2023-10-12 13:55:00|15419.5|15418.1|15431|15429.6|15434|15432.6|15417.5|15416.1|650
1697119200000|2023-10-12 14:00:00|15431.5|15430.1|15430.5|15429.1|15432.5|15431.1|15413|15411.6|787
1697119500000|2023-10-12 14:05:00|15430|15428.6|15442|15440.6|15445.5|15444.1|15426.5|15425.1|626
1697119800000|2023-10-12 14:10:00|15441.7|15440.3|15456.7|15455.3|15459.2|15457.8|15439.2|15437.8|634
1697120100000|2023-10-12 14:15:00|15457.2|15455.8|15441.2|15439.8|15457.2|15455.8|15433.2|15431.8|579
1697120400000|2023-10-12 14:20:00|15440.7|15439.3|15440.2|15438.8|15447.2|15445.8|15436.2|15434.8|376
1697120700000|2023-10-12 14:25:00|15439.7|15438.3|15436.7|15435.3|15451.2|15449.8|15432.2|15430.8|401
1697121000000|2023-10-12 14:30:00|15437.2|15435.8|15441.7|15440.3|15442.2|15440.8|15427.2|15425.8|556
1697121300000|2023-10-12 14:35:00|15442.2|15440.8|15432.7|15431.3|15446.7|15445.3|15431.7|15430.3|418
1697121600000|2023-10-12 14:40:00|15432.2|15430.8|15429.2|15427.8|15441.2|15439.8|15429.2|15427.8|246
1697121900000|2023-10-12 14:45:00|15429.7|15428.3|15435.2|15433.8|15441.7|15440.3|15426.2|15424.8|435
1697122200000|2023-10-12 14:50:00|15435.7|15434.3|15422.2|15420.8|15436.2|15434.8|15417.2|15415.8|414
1697122500000|2023-10-12 14:55:00|15421.7|15420.3|15433.2|15431.8|15437.7|15436.3|15419.7|15418.3|403
1697122800000|2023-10-12 15:00:00|15432.7|15431.3|15428.7|15427.3|15435.7|15434.3|15422.2|15420.8|426
1697123100000|2023-10-12 15:05:00|15428.2|15426.8|15426.2|15424.8|15435.2|15433.8|15416.2|15414.8|337
1697123400000|2023-10-12 15:10:00|15426.7|15425.3|15433.7|15432.3|15435.2|15433.8|15425.2|15423.8|310
1697123700000|2023-10-12 15:15:00|15434.2|15432.8|15430.7|15429.3|15434.7|15433.3|15426.7|15425.3|393
1697124000000|2023-10-12 15:20:00|15431.2|15429.8|15429.7|15428.3|15438.2|15436.8|15424.7|15423.3|420
1697124300000|2023-10-12 15:25:00|15429.2|15427.8|15428.7|15427.3|15434.2|15432.8|15425.2|15423.8|702
1697124600000|2023-10-12 15:30:00|15429.4|15426.6|15426.9|15424.1|15430.4|15427.6|15417.9|15415.1|1124
1697124900000|2023-10-12 15:35:00|15426.4|15423.6|15430.4|15427.6|15431.9|15429.1|15418.9|15416.1|467
1697125200000|2023-10-12 15:40:00|15429.9|15427.1|15426.4|15423.6|15431.4|15428.6|15421.9|15419.1|251
1697125500000|2023-10-12 15:45:00|15426.9|15424.1|15420.4|15417.6|15430.4|15427.6|15419.9|15417.1|205
1697125800000|2023-10-12 15:50:00|15419.9|15417.1|15426.9|15424.1|15428.9|15426.1|15416.4|15413.6|148
1697126100000|2023-10-12 15:55:00|15427.4|15424.6|15433.4|15430.6|15434.9|15432.1|15425.4|15422.6|127
1697126400000|2023-10-12 16:00:00|15433.9|15431.1|15433.4|15430.6|15441.9|15439.1|15429.9|15427.1|176
1697126700000|2023-10-12 16:05:00|15433.9|15431.1|15440.9|15438.1|15442.9|15440.1|15433.4|15430.6|209
1697127000000|2023-10-12 16:10:00|15441.4|15438.6|15440.9|15438.1|15443.9|15441.1|15438.9|15436.1|179
1697127300000|2023-10-12 16:15:00|15441.4|15438.6|15447.9|15445.1|15448.9|15446.1|15440.9|15438.1|248
1697127600000|2023-10-12 16:20:00|15447.4|15444.6|15448.4|15445.6|15451.9|15449.1|15441.9|15439.1|146
1697127900000|2023-10-12 16:25:00|15448.9|15446.1|15448.9|15446.1|15450.9|15448.1|15443.9|15441.1|100
1697128200000|2023-10-12 16:30:00|15449.4|15446.6|15445.4|15442.6|15450.4|15447.6|15443.9|15441.1|82
1697128500000|2023-10-12 16:35:00|15445.9|15443.1|15446.9|15444.1|15448.4|15445.6|15441.4|15438.6|60
1697128800000|2023-10-12 16:40:00|15447.4|15444.6|15446.4|15443.6|15449.4|15446.6|15443.9|15441.1|65
1697129100000|2023-10-12 16:45:00|15445.9|15443.1|15441.4|15438.6|15445.9|15443.1|15440.9|15438.1|107
1697129400000|2023-10-12 16:50:00|15441.9|15439.1|15441.9|15439.1|15443.4|15440.6|15438.9|15436.1|112
1697129700000|2023-10-12 16:55:00|15442.4|15439.6|15434.4|15431.6|15442.9|15440.1|15430.9|15428.1|177
1697130000000|2023-10-12 17:00:00|15433.9|15431.1|15410.4|15407.6|15433.9|15431.1|15403.4|15400.6|393
1697130300000|2023-10-12 17:05:00|15409.9|15407.1|15392.9|15390.1|15410.4|15407.6|15389.4|15386.6|461
1697130600000|2023-10-12 17:10:00|15393.4|15390.6|15381.9|15379.1|15395.9|15393.1|15380.9|15378.1|300
1697130900000|2023-10-12 17:15:00|15381.4|15378.6|15379.9|15377.1|15382.4|15379.6|15373.9|15371.1|277
1697131200000|2023-10-12 17:20:00|15380.4|15377.6|15374.4|15371.6|15383.9|15381.1|15372.9|15370.1|213
1697131500000|2023-10-12 17:25:00|15374.9|15372.1|15370.9|15368.1|15376.9|15374.1|15367.9|15365.1|378
1697131800000|2023-10-12 17:30:00|15369.9|15367.1|15370.4|15367.6|15377.4|15374.6|15366.9|15364.1|364
1697132100000|2023-10-12 17:35:00|15370.9|15368.1|15367.9|15365.1|15374.9|15372.1|15366.9|15364.1|239
1697132400000|2023-10-12 17:40:00|15368.4|15365.6|15362.9|15360.1|15371.9|15369.1|15362.4|15359.6|247
1697132700000|2023-10-12 17:45:00|15363.4|15360.6|15370.9|15368.1|15372.9|15370.1|15362.9|15360.1|198
1697133000000|2023-10-12 17:50:00|15370.4|15367.6|15367.9|15365.1|15371.9|15369.1|15362.4|15359.6|237
1697133300000|2023-10-12 17:55:00|15368.4|15365.6|15362.9|15360.1|15372.4|15369.6|15360.9|15358.1|226
1697133600000|2023-10-12 18:00:00|15363.4|15360.6|15359.9|15357.1|15371.9|15369.1|15359.4|15356.6|377
1697133900000|2023-10-12 18:05:00|15359.4|15356.6|15353.9|15351.1|15363.9|15361.1|15350.9|15348.1|307
1697134200000|2023-10-12 18:10:00|15352.9|15350.1|15353.9|15351.1|15354.9|15352.1|15343.9|15341.1|589
1697134500000|2023-10-12 18:15:00|15354.4|15351.6|15348.9|15346.1|15356.9|15354.1|15344.9|15342.1|208
1697134800000|2023-10-12 18:20:00|15348.4|15345.6|15364.9|15362.1|15366.9|15364.1|15347.9|15345.1|329
1697135100000|2023-10-12 18:25:00|15364.4|15361.6|15371.4|15368.6|15372.4|15369.6|15361.9|15359.1|318
1697135400000|2023-10-12 18:30:00|15370.9|15368.1|15379.4|15376.6|15380.4|15377.6|15366.9|15364.1|270
1697135700000|2023-10-12 18:35:00|15379.9|15377.1|15382.9|15380.1|15385.4|15382.6|15376.9|15374.1|332
1697136000000|2023-10-12 18:40:00|15383.4|15380.6|15388.9|15386.1|15389.9|15387.1|15379.9|15377.1|214
1697136300000|2023-10-12 18:45:00|15388.4|15385.6|15397.4|15394.6|15400.9|15398.1|15385.9|15383.1|393
1697136600000|2023-10-12 18:50:00|15396.9|15394.1|15390.9|15388.1|15397.9|15395.1|15387.4|15384.6|160
1697136900000|2023-10-12 18:55:00|15391.4|15388.6|15386.9|15384.1|15392.9|15390.1|15384.9|15382.1|173
1697137200000|2023-10-12 19:00:00|15386.4|15383.6|15388.9|15386.1|15392.9|15390.1|15384.9|15382.1|264
1697137500000|2023-10-12 19:05:00|15389.4|15386.6|15384.9|15382.1|15389.9|15387.1|15381.9|15379.1|200
1697137800000|2023-10-12 19:10:00|15385.4|15382.6|15387.9|15385.1|15388.9|15386.1|15378.4|15375.6|177
1697138100000|2023-10-12 19:15:00|15387.4|15384.6|15392.4|15389.6|15394.4|15391.6|15383.9|15381.1|162
1697138400000|2023-10-12 19:20:00|15391.9|15389.1|15386.4|15383.6|15392.9|15390.1|15383.9|15381.1|159
1697138700000|2023-10-12 19:25:00|15385.9|15383.1|15387.9|15385.1|15388.9|15386.1|15380.9|15378.1|215
1697139000000|2023-10-12 19:30:00|15388.4|15385.6|15393.9|15391.1|15395.9|15393.1|15385.9|15383.1|180
1697139300000|2023-10-12 19:35:00|15394.4|15391.6|15396.4|15393.6|15399.9|15397.1|15391.9|15389.1|288
1697139600000|2023-10-12 19:40:00|15395.9|15393.1|15388.9|15386.1|15396.9|15394.1|15387.9|15385.1|261
1697139900000|2023-10-12 19:45:00|15389.9|15387.1|15388.9|15386.1|15392.9|15390.1|15384.4|15381.6|290
1697140200000|2023-10-12 19:50:00|15388.4|15385.6|15387.4|15384.6|15398.4|15395.6|15386.4|15383.6|350
1697140500000|2023-10-12 19:55:00|15387.9|15385.1|15384.9|15382.1|15390.9|15388.1|15383.9|15381.1|383
1697140800000|2023-10-12 20:00:00|15389.7|15382.7|15387.2|15380.2|15394.1|15387.1|15384.4|15377.4|27
1697141100000|2023-10-12 20:05:00|15388.1|15381.1|15391.6|15384.6|15395.2|15388.2|15386.4|15379.4|0
1697141400000|2023-10-12 20:10:00|15392.5|15385.5|15389.6|15382.6|15397.1|15390.1|15384.7|15377.7|0
1697141700000|2023-10-12 20:15:00|15388.7|15381.7|15385.7|15378.7|15389.6|15382.6|15384.8|15377.8|0
1697142000000|2023-10-12 20:20:00|15386.2|15379.2|15387.5|15380.5|15390.9|15383.9|15385.4|15378.4|0
1697142300000|2023-10-12 20:25:00|15386.6|15379.6|15386.7|15379.7|15390.3|15383.3|15385.7|15378.7|0
1697142600000|2023-10-12 20:30:00|15387.6|15380.6|15386.8|15379.8|15388.6|15381.6|15386.7|15379.7|0
1697142900000|2023-10-12 20:35:00|15387.7|15380.7|15385.8|15378.8|15387.7|15380.7|15384.9|15377.9|0
1697143200000|2023-10-12 20:40:00|15386.7|15379.7|15387.5|15380.5|15387.5|15380.5|15385.8|15378.8|0
1697143500000|2023-10-12 20:45:00|15387.6|15380.6|15385.8|15378.8|15387.6|15380.6|15384.9|15377.9|0
1697143800000|2023-10-12 20:50:00|15385.9|15378.9|15385|15378|15385.9|15378.9|15384.1|15377.1|0
1697144100000|2023-10-12 20:55:00|15384.2|15377.2|15385.7|15378.7|15385.7|15378.7|15382.4|15375.4|0
1697144400000|2023-10-12 21:00:00|15385.5|15378.5|15387.1|15380.1|15387.1|15380.1|15385.1|15378.1|0
1697144700000|2023-10-12 21:05:00|15387|15380|15385.2|15378.2|15387.4|15380.4|15385.2|15378.2|0
1697145000000|2023-10-12 21:10:00|15385.1|15378.1|15386|15379|15386|15379|15385.1|15378.1|0
1697145300000|2023-10-12 21:15:00|15386.1|15379.1|15386.3|15379.3|15386.8|15379.8|15386.1|15379.1|0
1697145600000|2023-10-12 21:20:00|15386.8|15379.8|15386.6|15379.6|15387.2|15380.2|15386.6|15379.6|0
1697145900000|2023-10-12 21:25:00|15386.5|15379.5|15386.1|15379.1|15387.7|15380.7|15385.3|15378.3|0
1697146200000|2023-10-12 21:30:00|15386.5|15379.5|15387.9|15380.9|15387.9|15380.9|15386.5|15379.5|0
1697146500000|2023-10-12 21:35:00|15388|15381|15388|15381|15388|15381|15388|15381|0
1697146800000|2023-10-12 21:40:00|15386.3|15379.3|15385.4|15378.4|15386.9|15379.9|15385.4|15378.4|0
1697147100000|2023-10-12 21:45:00|15385.3|15378.3|15385.3|15378.3|15385.5|15378.5|15385|15378|0
1697147400000|2023-10-12 21:50:00|15385.2|15378.2|15384.3|15377.3|15385.2|15378.2|15384.3|15377.3|0
1697147700000|2023-10-12 21:55:00|15384.2|15377.2|15384.7|15377.7|15385.8|15378.8|15384.2|15377.2|0
1697148000000|2023-10-12 22:00:00|15387.1|15380.1|15376.3|15369.3|15389|15382|15376.3|15369.3|0
1697148300000|2023-10-12 22:05:00|15377.2|15370.2|15378.7|15371.7|15379.3|15372.3|15375.4|15368.4|0
1697148600000|2023-10-12 22:10:00|15377.8|15370.8|15378.9|15371.9|15379.6|15372.6|15377.4|15370.4|0
1697148900000|2023-10-12 22:15:00|15379.8|15372.8|15379.7|15372.7|15380.2|15373.2|15379.6|15372.6|0
1697149200000|2023-10-12 22:20:00|15381.4|15374.4|15384.1|15377.1|15384.1|15377.1|15381.4|15374.4|0
1697149500000|2023-10-12 22:25:00|15385|15378|15387.8|15380.8|15389.5|15382.5|15385|15378|0
1697149800000|2023-10-12 22:30:00|15388.7|15381.7|15385.2|15378.2|15388.7|15381.7|15384.3|15377.3|0
1697150100000|2023-10-12 22:35:00|15386|15379|15388.7|15381.7|15388.7|15381.7|15386|15379|0
1697150400000|2023-10-12 22:40:00|15387.8|15380.8|15384.3|15377.3|15387.8|15380.8|15384.3|15377.3|0
1697150700000|2023-10-12 22:45:00|15385.2|15378.2|15387|15380|15387.9|15380.9|15385.2|15378.2|0
1697151000000|2023-10-12 22:50:00|15386.1|15379.1|15384.3|15377.3|15386.1|15379.1|15384.3|15377.3|0
1697151300000|2023-10-12 22:55:00|15385.2|15378.2|15387.8|15380.8|15388.7|15381.7|15385.2|15378.2|0
1697151600000|2023-10-12 23:00:00|15387.3|15380.3|15386|15379|15387.8|15380.8|15386|15379|0
1697151900000|2023-10-12 23:05:00|15386.9|15379.9|15386|15379|15386.9|15379.9|15382.5|15375.5|0
1697152200000|2023-10-12 23:10:00|15386.9|15379.9|15386.9|15379.9|15386.9|15379.9|15384.3|15377.3|0
1697152500000|2023-10-12 23:15:00|15387.8|15380.8|15388.7|15381.7|15388.7|15381.7|15386|15379|0
1697152800000|2023-10-12 23:20:00|15389.6|15382.6|15391.1|15384.1|15391.1|15384.1|15387.9|15380.9|0
1697153100000|2023-10-12 23:25:00|15392|15385|15395.1|15388.1|15395.5|15388.5|15391.1|15384.1|0
1697153400000|2023-10-12 23:30:00|15395.6|15388.6|15395.6|15388.6|15396.3|15389.3|15393.6|15386.6|0
1697153700000|2023-10-12 23:35:00|15394.7|15387.7|15389.4|15382.4|15396.6|15389.6|15389.4|15382.4|0
1697154000000|2023-10-12 23:40:00|15390.3|15383.3|15390.2|15383.2|15392|15385|15389.3|15382.3|0
1697154300000|2023-10-12 23:45:00|15391.1|15384.1|15395.5|15388.5|15396.4|15389.4|15389.3|15382.3|0
1697154600000|2023-10-12 23:50:00|15394.6|15387.6|15396.2|15389.2|15398.1|15391.1|15394.6|15387.6|0
1697154900000|2023-10-12 23:55:00|15395.3|15388.3|15393.6|15386.6|15397.1|15390.1|15393.6|15386.6|0
1697155200000|2023-10-13 00:00:00|15394.5|15387.5|15399.8|15392.8|15399.8|15392.8|15393.6|15386.6|0
1697155500000|2023-10-13 00:05:00|15400.7|15393.7|15403.2|15396.2|15404.9|15397.9|15399.8|15392.8|0
1697155800000|2023-10-13 00:10:00|15402.3|15395.3|15404.4|15397.4|15405.7|15398.7|15400|15393|0
1697156100000|2023-10-13 00:15:00|15405.3|15398.3|15403.5|15398.5|15416.5|15411.5|15402|15397|105
1697156400000|2023-10-13 00:20:00|15402.5|15397.5|15399.5|15394.5|15405.5|15400.5|15399.5|15394.5|56
1697156700000|2023-10-13 00:25:00|15399|15394|15402.5|15397.5|15402.5|15397.5|15396.5|15391.5|32
1697157000000|2023-10-13 00:30:00|15402|15397|15406.5|15401.5|15410|15405|15401|15396|48
1697157300000|2023-10-13 00:35:00|15406|15401|15397.5|15392.5|15407.5|15402.5|15396.5|15391.5|40
1697157600000|2023-10-13 00:40:00|15398|15393|15400.5|15395.5|15404.5|15399.5|15398|15393|30
1697157900000|2023-10-13 00:45:00|15401|15396|15414.5|15409.5|15415.5|15410.5|15401|15396|21
1697158200000|2023-10-13 00:50:00|15414|15409|15406.5|15401.5|15414|15409|15406.5|15401.5|18
1697158500000|2023-10-13 00:55:00|15407.5|15402.5|15411.5|15406.5|15411.5|15406.5|15405|15400|15
1697158800000|2023-10-13 01:00:00|15411|15406|15410.5|15405.5|15412|15407|15406.5|15401.5|15
1697159100000|2023-10-13 01:05:00|15410|15405|15415.5|15410.5|15416.5|15411.5|15410|15405|9
1697159400000|2023-10-13 01:10:00|15414.5|15409.5|15412.5|15407.5|15416.5|15411.5|15409.5|15404.5|24
1697159700000|2023-10-13 01:15:00|15413|15408|15416.5|15411.5|15417|15412|15411.5|15406.5|19
1697160000000|2023-10-13 01:20:00|15416|15411|15418|15413|15418.5|15413.5|15415|15410|9
1697160300000|2023-10-13 01:25:00|15417.5|15412.5|15421|15416|15422|15417|15416.5|15411.5|6
1697160600000|2023-10-13 01:30:00|15421.5|15416.5|15424.5|15419.5|15426|15421|15420|15415|52
1697160900000|2023-10-13 01:35:00|15424|15419|15415.5|15410.5|15424|15419|15415|15410|22
1697161200000|2023-10-13 01:40:00|15416|15411|15422.5|15417.5|15422.5|15417.5|15412.5|15407.5|36
1697161500000|2023-10-13 01:45:00|15422|15417|15422.5|15417.5|15422.5|15417.5|15419.5|15414.5|18
1697161800000|2023-10-13 01:50:00|15422|15417|15417.5|15412.5|15423.5|15418.5|15416.5|15411.5|12
1697162100000|2023-10-13 01:55:00|15418|15413|15417.5|15412.5|15421.5|15416.5|15416.5|15411.5|10
1697162400000|2023-10-13 02:00:00|15417|15412|15413.5|15408.5|15418|15413|15413|15408|16
1697162700000|2023-10-13 02:05:00|15414|15409|15423.5|15418.5|15432.5|15427.5|15414|15409|74
1697163000000|2023-10-13 02:10:00|15423|15418|15423.5|15418.5|15429|15424|15422|15417|33
1697163300000|2023-10-13 02:15:00|15424|15419|15424.5|15419.5|15429|15424|15420.5|15415.5|26
1697163600000|2023-10-13 02:20:00|15424|15419|15423|15418|15428|15423|15423|15418|12
1697163900000|2023-10-13 02:25:00|15423.5|15418.5|15416.5|15411.5|15424|15419|15415.5|15410.5|6
1697164200000|2023-10-13 02:30:00|15417|15412|15417.5|15412.5|15421|15416|15414|15409|45
1697164500000|2023-10-13 02:35:00|15417|15412|15417.5|15412.5|15418.5|15413.5|15415.5|15410.5|3
1697164800000|2023-10-13 02:40:00|15417|15412|15416.5|15411.5|15418.5|15413.5|15412.5|15407.5|10
1697165100000|2023-10-13 02:45:00|15416|15411|15417.5|15412.5|15418.5|15413.5|15414.5|15409.5|7
1697165400000|2023-10-13 02:50:00|15417|15412|15417.5|15412.5|15419.5|15414.5|15416|15411|4
1697165700000|2023-10-13 02:55:00|15417|15412|15414|15409|15417.5|15412.5|15412.5|15407.5|7
1697166000000|2023-10-13 03:00:00|15414.5|15409.5|15418.5|15413.5|15418.5|15413.5|15413.5|15408.5|13
1697166300000|2023-10-13 03:05:00|15418|15413|15417.5|15412.5|15419|15414|15416.5|15411.5|3
1697166600000|2023-10-13 03:10:00|15417|15412|15414.5|15409.5|15417.5|15412.5|15413|15408|17
1697166900000|2023-10-13 03:15:00|15415|15410|15413.5|15408.5|15417.5|15412.5|15413|15408|13
1697167200000|2023-10-13 03:20:00|15414|15409|15412.5|15407.5|15415.5|15410.5|15411.5|15406.5|5
1697167500000|2023-10-13 03:25:00|15412|15407|15408|15403|15412|15407|15407|15402|17
1697167800000|2023-10-13 03:30:00|15408.5|15403.5|15408|15403|15411.5|15406.5|15407|15402|13
1697168100000|2023-10-13 03:35:00|15408.5|15403.5|15407.5|15402.5|15411.5|15406.5|15407|15402|3
1697168400000|2023-10-13 03:40:00|15407|15402|15408|15403|15409|15404|15405.5|15400.5|2
1697168700000|2023-10-13 03:45:00|15408.5|15403.5|15411.5|15406.5|15412.5|15407.5|15407|15402|10
1697169000000|2023-10-13 03:50:00|15410.5|15405.5|15407.5|15402.5|15410.5|15405.5|15407.5|15402.5|9
1697169300000|2023-10-13 03:55:00|15408|15403|15407.5|15402.5|15409.5|15404.5|15405.5|15400.5|9
1697169600000|2023-10-13 04:00:00|15407|15402|15403.5|15398.5|15409|15404|15402.5|15397.5|4
1697169900000|2023-10-13 04:05:00|15404|15399|15407.5|15402.5|15408.5|15403.5|15403.5|15398.5|12
1697170200000|2023-10-13 04:10:00|15407|15402|15404|15399|15407.5|15402.5|15403|15398|10
1697170500000|2023-10-13 04:15:00|15404.5|15399.5|15409.5|15404.5|15409.5|15404.5|15403|15398|19
1697170800000|2023-10-13 04:20:00|15410|15405|15407.5|15402.5|15410|15405|15404.5|15399.5|36
1697171100000|2023-10-13 04:25:00|15408|15403|15413.5|15408.5|15416|15411|15407.5|15402.5|15
1697171400000|2023-10-13 04:30:00|15413|15408|15411.5|15406.5|15413|15408|15411|15406|5
1697171700000|2023-10-13 04:35:00|15412|15407|15408|15403|15413.5|15408.5|15407|15402|13
1697172000000|2023-10-13 04:40:00|15407.5|15402.5|15403.5|15398.5|15408.5|15403.5|15401.5|15396.5|11
1697172300000|2023-10-13 04:45:00|15403|15398|15401.5|15396.5|15404.5|15399.5|15401.5|15396.5|5
1697172600000|2023-10-13 04:50:00|15401|15396|15403.5|15398.5|15404|15399|15401|15396|8
1697172900000|2023-10-13 04:55:00|15403|15398|15397|15392|15403|15398|15396.5|15391.5|42
1697173200000|2023-10-13 05:00:00|15397.5|15392.5|15399.5|15394.5|15402|15397|15396.5|15391.5|49
1697173500000|2023-10-13 05:05:00|15399|15394|15398|15393|15400|15395|15396|15391|26
1697173800000|2023-10-13 05:10:00|15397|15392|15398|15393|15401|15396|15395|15390|57
1697174100000|2023-10-13 05:15:00|15397.5|15392.5|15399.5|15394.5|15399.5|15394.5|15393.5|15388.5|42
1697174400000|2023-10-13 05:20:00|15399|15394|15403.5|15398.5|15404.5|15399.5|15397.5|15392.5|47
1697174700000|2023-10-13 05:25:00|15403|15398|15399.5|15394.5|15403|15398|15399|15394|14
1697175000000|2023-10-13 05:30:00|15399|15394|15396.5|15391.5|15401|15396|15394.5|15389.5|38
1697175300000|2023-10-13 05:35:00|15397|15392|15391.5|15386.5|15400|15395|15389.5|15384.5|93
1697175600000|2023-10-13 05:40:00|15391|15386|15384.5|15379.5|15391|15386|15384|15379|95
1697175900000|2023-10-13 05:45:00|15383.5|15378.5|15384.5|15379.5|15386|15381|15381.5|15376.5|55
1697176200000|2023-10-13 05:50:00|15385|15380|15385.5|15380.5|15386.5|15381.5|15383|15378|66
1697176500000|2023-10-13 05:55:00|15386|15381|15385.5|15380.5|15386.5|15381.5|15384|15379|34
1697176800000|2023-10-13 06:00:00|15384.4|15381.6|15371.4|15368.6|15389.4|15386.6|15370.9|15368.1|392
1697177100000|2023-10-13 06:05:00|15370.9|15368.1|15376.4|15373.6|15383.9|15381.1|15369.4|15366.6|348
1697177400000|2023-10-13 06:10:00|15376.9|15374.1|15367.9|15365.1|15382.4|15379.6|15367.9|15365.1|213
1697177700000|2023-10-13 06:15:00|15367.4|15364.6|15370.9|15368.1|15377.9|15375.1|15367.4|15364.6|254
1697178000000|2023-10-13 06:20:00|15370.4|15367.6|15368.9|15366.1|15373.9|15371.1|15365.4|15362.6|163
1697178300000|2023-10-13 06:25:00|15368.4|15365.6|15375.4|15372.6|15375.4|15372.6|15367.9|15365.1|98
1697178600000|2023-10-13 06:30:00|15374.9|15372.1|15377.9|15375.1|15379.9|15377.1|15370.9|15368.1|328
1697178900000|2023-10-13 06:35:00|15378.4|15375.6|15381.4|15378.6|15381.4|15378.6|15377.4|15374.6|101
1697179200000|2023-10-13 06:40:00|15381.9|15379.1|15391.4|15388.6|15393.4|15390.6|15381.9|15379.1|238
1697179500000|2023-10-13 06:45:00|15391.9|15389.1|15390.4|15387.6|15393.9|15391.1|15389.4|15386.6|121
1697179800000|2023-10-13 06:50:00|15389.9|15387.1|15387.9|15385.1|15389.9|15387.1|15385.9|15383.1|98
1697180100000|2023-10-13 06:55:00|15388.4|15385.6|15390.4|15387.6|15391.9|15389.1|15385.9|15383.1|308
1697180400000|2023-10-13 07:00:00|15390.9|15388.1|15392.2|15390.8|15406.7|15405.3|15385.7|15384.3|1853
1697180700000|2023-10-13 07:05:00|15392.7|15391.3|15399.2|15397.8|15403.7|15402.3|15380.7|15379.3|898
1697181000000|2023-10-13 07:10:00|15398.7|15397.3|15395.7|15394.3|15410.7|15409.3|15394.2|15392.8|1033
1697181300000|2023-10-13 07:15:00|15396.2|15394.8|15369.7|15368.3|15400.2|15398.8|15369.7|15368.3|852
1697181600000|2023-10-13 07:20:00|15369.2|15367.8|15376.2|15374.8|15377.7|15376.3|15357.7|15356.3|797
1697181900000|2023-10-13 07:25:00|15375.7|15374.3|15380.7|15379.3|15386.7|15385.3|15373.7|15372.3|487
1697182200000|2023-10-13 07:30:00|15380.2|15378.8|15386.2|15384.8|15391.2|15389.8|15374.2|15372.8|568
1697182500000|2023-10-13 07:35:00|15385.7|15384.3|15395.2|15393.8|15396.7|15395.3|15378.7|15377.3|309
1697182800000|2023-10-13 07:40:00|15395.7|15394.3|15399.2|15397.8|15405.2|15403.8|15391.2|15389.8|417
1697183100000|2023-10-13 07:45:00|15398.7|15397.3|15396.7|15395.3|15403.7|15402.3|15391.2|15389.8|298
1697183400000|2023-10-13 07:50:00|15396.2|15394.8|15388.7|15387.3|15399.2|15397.8|15383.2|15381.8|389
1697183700000|2023-10-13 07:55:00|15388.2|15386.8|15378.7|15377.3|15389.7|15388.3|15373.2|15371.8|326
1697184000000|2023-10-13 08:00:00|15379.2|15377.8|15400.2|15398.8|15402.7|15401.3|15379.2|15377.8|345
1697184300000|2023-10-13 08:05:00|15399.7|15398.3|15404.7|15403.3|15406.7|15405.3|15397.7|15396.3|301
1697184600000|2023-10-13 08:10:00|15405.2|15403.8|15401.7|15400.3|15407.7|15406.3|15398.7|15397.3|335
1697184900000|2023-10-13 08:15:00|15401.2|15399.8|15383.2|15381.8|15402.7|15401.3|15378.7|15377.3|380
1697185200000|2023-10-13 08:20:00|15383.7|15382.3|15375.7|15374.3|15389.7|15388.3|15375.7|15374.3|259
1697185500000|2023-10-13 08:25:00|15375.2|15373.8|15370.7|15369.3|15378.2|15376.8|15364.7|15363.3|503
1697185800000|2023-10-13 08:30:00|15371.2|15369.8|15372.7|15371.3|15376.2|15374.8|15366.7|15365.3|340
1697186100000|2023-10-13 08:35:00|15372.2|15370.8|15367.2|15365.8|15382.7|15381.3|15364.7|15363.3|383
1697186400000|2023-10-13 08:40:00|15366.7|15365.3|15360.2|15358.8|15367.7|15366.3|15357.7|15356.3|467
1697186700000|2023-10-13 08:45:00|15360.7|15359.3|15355.7|15354.3|15367.7|15366.3|15355.2|15353.8|497
1697187000000|2023-10-13 08:50:00|15355.2|15353.8|15356.2|15354.8|15358.7|15357.3|15347.7|15346.3|275
1697187300000|2023-10-13 08:55:00|15355.7|15354.3|15359.2|15357.8|15361.7|15360.3|15352.7|15351.3|323
1697187600000|2023-10-13 09:00:00|15358.7|15357.3|15355.2|15353.8|15364.7|15363.3|15348.7|15347.3|368
1697187900000|2023-10-13 09:05:00|15354.7|15353.3|15345.2|15343.8|15355.2|15353.8|15338.7|15337.3|424
1697188200000|2023-10-13 09:10:00|15345.7|15344.3|15341.7|15340.3|15346.7|15345.3|15337.2|15335.8|482
1697188500000|2023-10-13 09:15:00|15341.2|15339.8|15333.2|15331.8|15341.2|15339.8|15328.7|15327.3|481
1697188800000|2023-10-13 09:20:00|15333.7|15332.3|15322.7|15321.3|15336.2|15334.8|15318.7|15317.3|415
1697189100000|2023-10-13 09:25:00|15322.2|15320.8|15303.7|15302.3|15322.7|15321.3|15299.2|15297.8|820
1697189400000|2023-10-13 09:30:00|15303.2|15301.8|15282.7|15281.3|15304.7|15303.3|15281.7|15280.3|906
1697189700000|2023-10-13 09:35:00|15284.2|15282.8|15300.7|15299.3|15306.7|15305.3|15283.2|15281.8|866
1697190000000|2023-10-13 09:40:00|15301.2|15299.8|15288.7|15287.3|15301.7|15300.3|15284.7|15283.3|723
1697190300000|2023-10-13 09:45:00|15288.2|15286.8|15284.2|15282.8|15292.7|15291.3|15273.7|15272.3|884
1697190600000|2023-10-13 09:50:00|15284.7|15283.3|15260.2|15258.8|15286.7|15285.3|15257.7|15256.3|756
1697190900000|2023-10-13 09:55:00|15259.7|15258.3|15269.7|15268.3|15273.7|15272.3|15259.7|15258.3|964
1697191200000|2023-10-13 10:00:00|15269.2|15267.8|15283.2|15281.8|15286.7|15285.3|15266.7|15265.3|829
1697191500000|2023-10-13 10:05:00|15282.7|15281.3|15276.7|15275.3|15288.7|15287.3|15276.2|15274.8|700
1697191800000|2023-10-13 10:10:00|15276.2|15274.8|15275.2|15273.8|15279.2|15277.8|15267.7|15266.3|446
1697192100000|2023-10-13 10:15:00|15274.7|15273.3|15273.2|15271.8|15282.2|15280.8|15271.7|15270.3|350
1697192400000|2023-10-13 10:20:00|15272.7|15271.3|15274.7|15273.3|15275.7|15274.3|15262.7|15261.3|348
1697192700000|2023-10-13 10:25:00|15275.2|15273.8|15268.7|15267.3|15281.2|15279.8|15265.7|15264.3|407
1697193000000|2023-10-13 10:30:00|15268.2|15266.8|15272.2|15270.8|15274.7|15273.3|15266.7|15265.3|424
1697193300000|2023-10-13 10:35:00|15271.7|15270.3|15287.2|15285.8|15288.7|15287.3|15269.7|15268.3|436
1697193600000|2023-10-13 10:40:00|15286.7|15285.3|15261.7|15260.3|15287.7|15286.3|15261.7|15260.3|488
1697193900000|2023-10-13 10:45:00|15261.2|15259.8|15285.2|15283.8|15290.2|15288.8|15261.2|15259.8|452
1697194200000|2023-10-13 10:50:00|15285.7|15284.3|15293.7|15292.3|15302.2|15300.8|15284.2|15282.8|801
1697194500000|2023-10-13 10:55:00|15294.2|15292.8|15313.2|15311.8|15319.2|15317.8|15291.7|15290.3|892
1697194800000|2023-10-13 11:00:00|15313.7|15312.3|15301.2|15299.8|15316.2|15314.8|15294.2|15292.8|712
1697195100000|2023-10-13 11:05:00|15301.7|15300.3|15307.7|15306.3|15308.7|15307.3|15296.2|15294.8|474
1697195400000|2023-10-13 11:10:00|15308.2|15306.8|15314.2|15312.8|15317.2|15315.8|15303.2|15301.8|312
1697195700000|2023-10-13 11:15:00|15313.7|15312.3|15306.2|15304.8|15314.2|15312.8|15305.7|15304.3|255
1697196000000|2023-10-13 11:20:00|15306.7|15305.3|15312.2|15310.8|15315.7|15314.3|15301.7|15300.3|196
1697196300000|2023-10-13 11:25:00|15311.7|15310.3|15326.2|15324.8|15326.7|15325.3|15309.7|15308.3|280
1697196600000|2023-10-13 11:30:00|15325.7|15324.3|15313.7|15312.3|15328.7|15327.3|15313.2|15311.8|189
1697196900000|2023-10-13 11:35:00|15314.2|15312.8|15321.7|15320.3|15324.2|15322.8|15313.2|15311.8|163
1697197200000|2023-10-13 11:40:00|15322.2|15320.8|15305.7|15304.3|15328.7|15327.3|15304.7|15303.3|603
1697197500000|2023-10-13 11:45:00|15305.2|15303.8|15296.2|15294.8|15307.2|15305.8|15293.2|15291.8|571
1697197800000|2023-10-13 11:50:00|15295.7|15294.3|15304.7|15303.3|15312.7|15311.3|15295.2|15293.8|289
1697198100000|2023-10-13 11:55:00|15304.2|15302.8|15290.7|15289.3|15307.7|15306.3|15287.2|15285.8|338
1697198400000|2023-10-13 12:00:00|15291.2|15289.8|15284.7|15283.3|15297.7|15296.3|15284.2|15282.8|443
1697198700000|2023-10-13 12:05:00|15285.2|15283.8|15265.7|15264.3|15286.2|15284.8|15265.2|15263.8|435
1697199000000|2023-10-13 12:10:00|15266.2|15264.8|15272.7|15271.3|15279.2|15277.8|15265.2|15263.8|269
1697199300000|2023-10-13 12:15:00|15273.2|15271.8|15266.2|15264.8|15275.2|15273.8|15260.2|15258.8|352
1697199600000|2023-10-13 12:20:00|15265.2|15263.8|15271.7|15270.3|15275.2|15273.8|15261.2|15259.8|247
1697199900000|2023-10-13 12:25:00|15271.2|15269.8|15277.2|15275.8|15281.7|15280.3|15266.2|15264.8|240
1697200200000|2023-10-13 12:30:00|15277.7|15276.3|15287.2|15285.8|15294.2|15292.8|15276.7|15275.3|495
1697200500000|2023-10-13 12:35:00|15287.7|15286.3|15303.2|15301.8|15303.7|15302.3|15287.2|15285.8|449
1697200800000|2023-10-13 12:40:00|15303.7|15302.3|15312.2|15310.8|15312.2|15310.8|15296.2|15294.8|329
1697201100000|2023-10-13 12:45:00|15311.7|15310.3|15312.7|15311.3|15322.2|15320.8|15307.2|15305.8|455
1697201400000|2023-10-13 12:50:00|15313.2|15311.8|15327.2|15325.8|15333.7|15332.3|15311.2|15309.8|497
1697201700000|2023-10-13 12:55:00|15327.7|15326.3|15331.2|15329.8|15334.2|15332.8|15326.2|15324.8|484
1697202000000|2023-10-13 13:00:00|15331.7|15330.3|15335.2|15333.8|15339.7|15338.3|15326.2|15324.8|589
1697202300000|2023-10-13 13:05:00|15335.7|15334.3|15333.2|15331.8|15337.2|15335.8|15324.2|15322.8|407
1697202600000|2023-10-13 13:10:00|15332.7|15331.3|15329.2|15327.8|15337.7|15336.3|15328.7|15327.3|304
1697202900000|2023-10-13 13:15:00|15328.7|15327.3|15320.2|15318.8|15331.2|15329.8|15317.2|15315.8|412
1697203200000|2023-10-13 13:20:00|15319.7|15318.3|15306.2|15304.8|15324.7|15323.3|15304.2|15302.8|516
1697203500000|2023-10-13 13:25:00|15306.7|15305.3|15309.2|15307.8|15310.2|15308.8|15294.2|15292.8|470
1697203800000|2023-10-13 13:30:00|15309.7|15308.3|15305.7|15304.3|15325.7|15324.3|15303.2|15301.8|656
1697204100000|2023-10-13 13:35:00|15305.2|15303.8|15311.2|15309.8|15314.2|15312.8|15296.7|15295.3|465
1697204400000|2023-10-13 13:40:00|15311.7|15310.3|15309.2|15307.8|15328.7|15327.3|15308.2|15306.8|582
1697204700000|2023-10-13 13:45:00|15308.2|15306.8|15310.2|15308.8|15315.7|15314.3|15296.2|15294.8|514
1697205000000|2023-10-13 13:50:00|15310.7|15309.3|15310.2|15308.8|15316.7|15315.3|15301.7|15300.3|328
1697205300000|2023-10-13 13:55:00|15309.7|15308.3|15306.2|15304.8|15313.2|15311.8|15300.7|15299.3|277
1697205600000|2023-10-13 14:00:00|15296.2|15294.8|15290.2|15288.8|15303.7|15302.3|15280.7|15279.3|852
1697205900000|2023-10-13 14:05:00|15289.7|15288.3|15275.2|15273.8|15294.7|15293.3|15261.2|15259.8|590
1697206200000|2023-10-13 14:10:00|15275.7|15274.3|15238.2|15236.8|15275.7|15274.3|15237.7|15236.3|770
1697206500000|2023-10-13 14:15:00|15238.7|15237.3|15232.7|15231.3|15250.7|15249.3|15227.7|15226.3|869
1697206800000|2023-10-13 14:20:00|15233.2|15231.8|15236.7|15235.3|15250.7|15249.3|15232.2|15230.8|846
1697207100000|2023-10-13 14:25:00|15236.2|15234.8|15244.7|15243.3|15253.7|15252.3|15235.7|15234.3|711
1697207400000|2023-10-13 14:30:00|15245.2|15243.8|15266.2|15264.8|15266.7|15265.3|15236.7|15235.3|768
1697207700000|2023-10-13 14:35:00|15265.7|15264.3|15253.7|15252.3|15268.2|15266.8|15252.7|15251.3|456
1697208000000|2023-10-13 14:40:00|15254.2|15252.8|15251.2|15249.8|15255.7|15254.3|15240.2|15238.8|483
1697208300000|2023-10-13 14:45:00|15250.7|15249.3|15242.7|15241.3|15252.2|15250.8|15235.2|15233.8|376
1697208600000|2023-10-13 14:50:00|15243.7|15242.3|15227.2|15225.8|15244.2|15242.8|15219.2|15217.8|907
1697208900000|2023-10-13 14:55:00|15227.7|15226.3|15219.7|15218.3|15228.7|15227.3|15214.7|15213.3|721
1697209200000|2023-10-13 15:00:00|15220.2|15218.8|15202.7|15201.3|15221.7|15220.3|15200.7|15199.3|1162
1697209500000|2023-10-13 15:05:00|15203.2|15201.8|15198.2|15196.8|15203.7|15202.3|15182.7|15181.3|1310
1697209800000|2023-10-13 15:10:00|15198.7|15197.3|15188.7|15187.3|15207.7|15206.3|15185.7|15184.3|1228
1697210100000|2023-10-13 15:15:00|15188.2|15186.8|15188.7|15187.3|15192.7|15191.3|15177.7|15176.3|1199
1697210400000|2023-10-13 15:20:00|15187.7|15186.3|15180.7|15179.3|15189.7|15188.3|15179.2|15177.8|909
1697210700000|2023-10-13 15:25:00|15181.2|15179.8|15181.7|15180.3|15186.7|15185.3|15176.7|15175.3|1497
1697211000000|2023-10-13 15:30:00|15182.4|15179.6|15185.4|15182.6|15191.9|15189.1|15182.4|15179.6|1846
1697211300000|2023-10-13 15:35:00|15185.9|15183.1|15186.4|15183.6|15191.4|15188.6|15180.4|15177.6|1091
1697211600000|2023-10-13 15:40:00|15186.9|15184.1|15184.4|15181.6|15194.4|15191.6|15181.9|15179.1|511
1697211900000|2023-10-13 15:45:00|15183.9|15181.1|15179.4|15176.6|15189.4|15186.6|15177.4|15174.6|403
1697212200000|2023-10-13 15:50:00|15179.9|15177.1|15167.4|15164.6|15180.4|15177.6|15164.9|15162.1|471
1697212500000|2023-10-13 15:55:00|15166.4|15163.6|15163.4|15160.6|15166.9|15164.1|15158.4|15155.6|606
1697212800000|2023-10-13 16:00:00|15162.4|15159.6|15168.9|15166.1|15172.9|15170.1|15156.4|15153.6|301
1697213100000|2023-10-13 16:05:00|15168.4|15165.6|15175.4|15172.6|15176.4|15173.6|15168.4|15165.6|246
1697213400000|2023-10-13 16:10:00|15175.9|15173.1|15167.9|15165.1|15179.4|15176.6|15167.4|15164.6|273
1697213700000|2023-10-13 16:15:00|15167.4|15164.6|15181.4|15178.6|15184.9|15182.1|15167.4|15164.6|260
1697214000000|2023-10-13 16:20:00|15180.9|15178.1|15189.4|15186.6|15191.4|15188.6|15180.4|15177.6|284
1697214300000|2023-10-13 16:25:00|15188.9|15186.1|15188.9|15186.1|15192.9|15190.1|15184.4|15181.6|226
1697214600000|2023-10-13 16:30:00|15189.4|15186.6|15193.4|15190.6|15196.9|15194.1|15186.4|15183.6|180
1697214900000|2023-10-13 16:35:00|15192.9|15190.1|15185.4|15182.6|15193.9|15191.1|15183.4|15180.6|156
1697215200000|2023-10-13 16:40:00|15184.9|15182.1|15186.4|15183.6|15191.9|15189.1|15184.4|15181.6|96
1697215500000|2023-10-13 16:45:00|15186.9|15184.1|15173.4|15170.6|15190.4|15187.6|15173.4|15170.6|119
1697215800000|2023-10-13 16:50:00|15173.9|15171.1|15168.4|15165.6|15176.4|15173.6|15157.9|15155.1|299
1697216100000|2023-10-13 16:55:00|15169.4|15166.6|15171.9|15169.1|15174.4|15171.6|15166.9|15164.1|197
1697216400000|2023-10-13 17:00:00|15172.4|15169.6|15164.4|15161.6|15175.4|15172.6|15160.4|15157.6|172
1697216700000|2023-10-13 17:05:00|15164.9|15162.1|15155.9|15153.1|15164.9|15162.1|15151.4|15148.6|220
1697217000000|2023-10-13 17:10:00|15156.4|15153.6|15149.4|15146.6|15160.4|15157.6|15148.4|15145.6|252
1697217300000|2023-10-13 17:15:00|15149.9|15147.1|15150.4|15147.6|15156.9|15154.1|15146.9|15144.1|125
1697217600000|2023-10-13 17:20:00|15150.9|15148.1|15149.4|15146.6|15156.9|15154.1|15147.4|15144.6|174
1697217900000|2023-10-13 17:25:00|15149.9|15147.1|15135.9|15133.1|15151.4|15148.6|15133.4|15130.6|466
1697218200000|2023-10-13 17:30:00|15136.4|15133.6|15141.9|15139.1|15143.9|15141.1|15133.4|15130.6|235
1697218500000|2023-10-13 17:35:00|15141.4|15138.6|15136.4|15133.6|15142.9|15140.1|15131.4|15128.6|263
1697218800000|2023-10-13 17:40:00|15135.9|15133.1|15162.9|15160.1|15165.4|15162.6|15135.9|15133.1|425
1697219100000|2023-10-13 17:45:00|15163.4|15160.6|15160.4|15157.6|15165.4|15162.6|15157.4|15154.6|210
1697219400000|2023-10-13 17:50:00|15159.9|15157.1|15162.4|15159.6|15165.4|15162.6|15158.4|15155.6|138
1697219700000|2023-10-13 17:55:00|15160.9|15158.1|15160.9|15158.1|15167.4|15164.6|15159.4|15156.6|106
1697220000000|2023-10-13 18:00:00|15161.4|15158.6|15156.9|15154.1|15164.4|15161.6|15154.9|15152.1|122
1697220300000|2023-10-13 18:05:00|15156.4|15153.6|15160.4|15157.6|15170.4|15167.6|15155.4|15152.6|130
1697220600000|2023-10-13 18:10:00|15160.9|15158.1|15161.4|15158.6|15165.9|15163.1|15158.4|15155.6|101
1697220900000|2023-10-13 18:15:00|15161.9|15159.1|15160.4|15157.6|15165.4|15162.6|15154.4|15151.6|82
1697221200000|2023-10-13 18:20:00|15160.9|15158.1|15155.4|15152.6|15167.4|15164.6|15153.4|15150.6|111
1697221500000|2023-10-13 18:25:00|15154.9|15152.1|15158.4|15155.6|15159.4|15156.6|15149.4|15146.6|77
1697221800000|2023-10-13 18:30:00|15158.9|15156.1|15163.9|15161.1|15167.4|15164.6|15156.4|15153.6|102
1697222100000|2023-10-13 18:35:00|15164.4|15161.6|15158.9|15156.1|15165.9|15163.1|15154.9|15152.1|71
1697222400000|2023-10-13 18:40:00|15158.4|15155.6|15151.4|15148.6|15160.9|15158.1|15150.9|15148.1|79
1697222700000|2023-10-13 18:45:00|15150.9|15148.1|15148.9|15146.1|15153.9|15151.1|15144.9|15142.1|130
1697223000000|2023-10-13 18:50:00|15148.4|15145.6|15153.4|15150.6|15155.9|15153.1|15146.9|15144.1|84
1697223300000|2023-10-13 18:55:00|15152.9|15150.1|15153.9|15151.1|15155.9|15153.1|15143.4|15140.6|219
1697223600000|2023-10-13 19:00:00|15154.4|15151.6|15157.4|15154.6|15160.4|15157.6|15149.9|15147.1|154
1697223900000|2023-10-13 19:05:00|15156.9|15154.1|15157.9|15155.1|15161.4|15158.6|15144.9|15142.1|203
1697224200000|2023-10-13 19:10:00|15157.4|15154.6|15172.9|15170.1|15174.9|15172.1|15155.4|15152.6|300
1697224500000|2023-10-13 19:15:00|15173.4|15170.6|15161.9|15159.1|15173.4|15170.6|15159.9|15157.1|137
1697224800000|2023-10-13 19:20:00|15162.4|15159.6|15168.4|15165.6|15169.4|15166.6|15158.9|15156.1|81
1697225100000|2023-10-13 19:25:00|15169.4|15166.6|15160.9|15158.1|15170.4|15167.6|15157.4|15154.6|130
1697225400000|2023-10-13 19:30:00|15161.4|15158.6|15163.4|15160.6|15170.4|15167.6|15159.9|15157.1|143
1697225700000|2023-10-13 19:35:00|15163.9|15161.1|15157.9|15155.1|15166.9|15164.1|15156.9|15154.1|132
1697226000000|2023-10-13 19:40:00|15157.4|15154.6|15150.4|15147.6|15162.9|15160.1|15147.4|15144.6|161
1697226300000|2023-10-13 19:45:00|15151.4|15148.6|15161.9|15159.1|15161.9|15159.1|15148.4|15145.6|163
1697226600000|2023-10-13 19:50:00|15160.4|15157.6|15167.9|15165.1|15168.9|15166.1|15158.4|15155.6|163
1697226900000|2023-10-13 19:55:00|15167.4|15164.6|15156.4|15153.6|15167.4|15164.6|15153.4|15150.6|258
1697227200000|2023-10-13 20:00:00|15156.7|15149.7|15143.5|15136.5|15156.7|15149.7|15143.5|15136.5|19
1697227500000|2023-10-13 20:05:00|15142.6|15135.6|15135.7|15128.7|15142.6|15135.6|15131.3|15124.3|0
1697227800000|2023-10-13 20:10:00|15135.8|15128.8|15128.4|15121.4|15136.7|15129.7|15125.5|15118.5|0
1697228100000|2023-10-13 20:15:00|15127.5|15120.5|15129.6|15122.6|15129.6|15122.6|15124.8|15117.8|0
1697228400000|2023-10-13 20:20:00|15130.5|15123.5|15127.3|15120.3|15130.5|15123.5|15124.6|15117.6|0
1697228700000|2023-10-13 20:25:00|15126.5|15119.5|15132.5|15125.5|15135.9|15128.9|15124.7|15117.7|0
1697229000000|2023-10-13 20:30:00|15131.6|15124.6|15125.2|15118.2|15131.6|15124.6|15124.2|15117.2|0
1697229300000|2023-10-13 20:35:00|15124.7|15117.7|15118.2|15111.2|15125.2|15118.2|15117.7|15110.7|0
1697229600000|2023-10-13 20:40:00|15116.8|15109.8|15115.3|15108.3|15117.2|15110.2|15112.7|15105.7|0
1697229900000|2023-10-13 20:45:00|15114.4|15107.4|15116.2|15109.2|15117.1|15110.1|15114.4|15107.4|0
1697230200000|2023-10-13 20:50:00|15117.1|15110.1|15115.3|15108.3|15117.1|15110.1|15115.3|15108.3|0
1697230500000|2023-10-13 20:55:00|15115.2|15108.2|15114.5|15107.5|15116.7|15109.7|15111.5|15104.5|0
1697407200000|2023-10-15 22:00:00|15151.4|15144.4|15165.2|15158.2|15168.8|15161.8|15151.3|15144.3|0
1697407500000|2023-10-15 22:05:00|15164.3|15157.3|15172.3|15165.3|15173.1|15166.1|15156.5|15149.5|0
1697407800000|2023-10-15 22:10:00|15172.2|15165.2|15172|15165|15174.7|15167.7|15167.8|15160.8|0
1697408100000|2023-10-15 22:15:00|15171.9|15164.9|15173.6|15166.6|15173.8|15166.8|15170.6|15163.6|0
1697408400000|2023-10-15 22:20:00|15173.1|15166.1|15170.8|15163.8|15174.3|15167.3|15169.9|15162.9|0
1697408700000|2023-10-15 22:25:00|15170.3|15163.3|15168.6|15161.6|15175.3|15168.3|15167.7|15160.7|0
1697409000000|2023-10-15 22:30:00|15169.9|15162.9|15165.9|15158.9|15170.3|15163.3|15164.2|15157.2|0
1697409300000|2023-10-15 22:35:00|15167.7|15160.7|15162.3|15155.3|15167.7|15160.7|15160.6|15153.6|0
1697409600000|2023-10-15 22:40:00|15163.1|15156.1|15160.8|15153.8|15164.9|15157.9|15158.4|15151.4|0
1697409900000|2023-10-15 22:45:00|15161.7|15154.7|15162|15155|15162|15155|15158.1|15151.1|0
1697410200000|2023-10-15 22:50:00|15161.6|15154.6|15160.4|15153.4|15161.6|15154.6|15156.1|15149.1|0
1697410500000|2023-10-15 22:55:00|15160.5|15153.5|15165.8|15158.8|15167.1|15160.1|15158.7|15151.7|0
1697410800000|2023-10-15 23:00:00|15166.7|15159.7|15163.9|15156.9|15167.6|15160.6|15162.3|15155.3|0
1697411100000|2023-10-15 23:05:00|15164.3|15157.3|15166.6|15159.6|15167.4|15160.4|15164.3|15157.3|0
1697411400000|2023-10-15 23:10:00|15167.5|15160.5|15171.1|15164.1|15171.5|15164.5|15167|15160|0
1697411700000|2023-10-15 23:15:00|15171.5|15164.5|15170.3|15163.3|15171.5|15164.5|15167.7|15160.7|0
1697412000000|2023-10-15 23:20:00|15169.9|15162.9|15175.3|15168.3|15175.3|15168.3|15168.2|15161.2|0
1697412300000|2023-10-15 23:25:00|15174.4|15167.4|15182.5|15175.5|15182.5|15175.5|15174.4|15167.4|0
1697412600000|2023-10-15 23:30:00|15181.6|15174.6|15181.5|15174.5|15187.9|15180.9|15180.5|15173.5|0
1697412900000|2023-10-15 23:35:00|15180.6|15173.6|15179|15172|15181.4|15174.4|15176.2|15169.2|0
1697413200000|2023-10-15 23:40:00|15179.9|15172.9|15180.9|15173.9|15181.7|15174.7|15177.9|15170.9|0
1697413500000|2023-10-15 23:45:00|15181.7|15174.7|15178.3|15171.3|15181.8|15174.8|15177.4|15170.4|0
1697413800000|2023-10-15 23:50:00|15177.9|15170.9|15182|15175|15183.6|15176.6|15177.4|15170.4|0
1697414100000|2023-10-15 23:55:00|15182.9|15175.9|15186.3|15179.3|15186.3|15179.3|15179.3|15172.3|0
1697414400000|2023-10-16 00:00:00|15187.2|15180.2|15195.9|15188.9|15201.1|15194.1|15183.6|15176.6|0
1697414700000|2023-10-16 00:05:00|15196.8|15189.8|15189.5|15182.5|15196.8|15189.8|15182.5|15175.5|0
1697415000000|2023-10-16 00:10:00|15188.6|15181.6|15191.1|15184.1|15195.6|15188.6|15186.9|15179.9|0
1697415300000|2023-10-16 00:15:00|15191.6|15184.6|15182.5|15177.5|15193.8|15188.5|15179.5|15174.5|106
1697415600000|2023-10-16 00:20:00|15183|15178|15190.5|15185.5|15190.5|15185.5|15181|15176|41
1697415900000|2023-10-16 00:25:00|15190|15185|15199.5|15194.5|15201.5|15196.5|15186.5|15181.5|32
1697416200000|2023-10-16 00:30:00|15198.5|15193.5|15201|15196|15205|15200|15197.5|15192.5|20
1697416500000|2023-10-16 00:35:00|15200.5|15195.5|15203.5|15198.5|15204|15199|15198|15193|32
1697416800000|2023-10-16 00:40:00|15203|15198|15198|15193|15203.5|15198.5|15194.5|15189.5|72
1697417100000|2023-10-16 00:45:00|15197.5|15192.5|15195|15190|15197.5|15192.5|15190.5|15185.5|21
1697417400000|2023-10-16 00:50:00|15194.5|15189.5|15190|15185|15197|15192|15189.5|15184.5|8
1697417700000|2023-10-16 00:55:00|15190.5|15185.5|15189|15184|15190.5|15185.5|15184|15179|7
1697418000000|2023-10-16 01:00:00|15188.5|15183.5|15202|15197|15203.5|15198.5|15188.5|15183.5|16
1697418300000|2023-10-16 01:05:00|15201|15196|15202|15197|15203.5|15198.5|15199|15194|9
1697418600000|2023-10-16 01:10:00|15202.5|15197.5|15206|15201|15207|15202|15200.5|15195.5|12
1697418900000|2023-10-16 01:15:00|15206.5|15201.5|15205.5|15200.5|15207.5|15202.5|15204|15199|17
1697419200000|2023-10-16 01:20:00|15206|15201|15206|15201|15209|15204|15203.5|15198.5|70
1697419500000|2023-10-16 01:25:00|15205|15200|15204.5|15199.5|15205|15200|15202.5|15197.5|18
1697419800000|2023-10-16 01:30:00|15204|15199|15200.5|15195.5|15206.5|15201.5|15195|15190|34
1697420100000|2023-10-16 01:35:00|15200|15195|15195.5|15190.5|15201.5|15196.5|15192|15187|8
1697420400000|2023-10-16 01:40:00|15195|15190|15196.5|15191.5|15202|15197|15194.5|15189.5|9
1697420700000|2023-10-16 01:45:00|15197|15192|15196|15191|15198|15193|15195|15190|0
1697421000000|2023-10-16 01:50:00|15196.5|15191.5|15192.5|15187.5|15197|15192|15189.5|15184.5|13
1697421300000|2023-10-16 01:55:00|15193|15188|15191.5|15186.5|15193|15188|15189.5|15184.5|5
1697421600000|2023-10-16 02:00:00|15192|15187|15182.5|15177.5|15192|15187|15181.5|15176.5|23
1697421900000|2023-10-16 02:05:00|15181.5|15176.5|15190.5|15185.5|15191.5|15186.5|15181|15176|13
1697422200000|2023-10-16 02:10:00|15191|15186|15202.5|15197.5|15203.5|15198.5|15190.5|15185.5|16
1697422500000|2023-10-16 02:15:00|15202|15197|15199|15194|15202.5|15197.5|15198.5|15193.5|1
1697422800000|2023-10-16 02:20:00|15199.5|15194.5|15202.5|15197.5|15205.5|15200.5|15199.5|15194.5|3
1697423100000|2023-10-16 02:25:00|15203|15198|15198.5|15193.5|15204|15199|15198|15193|9
1697423400000|2023-10-16 02:30:00|15199|15194|15198|15193|15201|15196|15196.5|15191.5|4
1697423700000|2023-10-16 02:35:00|15198.5|15193.5|15197.5|15192.5|15201.5|15196.5|15195.5|15190.5|8
1697424000000|2023-10-16 02:40:00|15197|15192|15194|15189|15199|15194|15193|15188|4
1697424300000|2023-10-16 02:45:00|15193.5|15188.5|15185|15180|15194.5|15189.5|15184|15179|43
1697424600000|2023-10-16 02:50:00|15185.5|15180.5|15185.5|15180.5|15190.5|15185.5|15184|15179|19
1697424900000|2023-10-16 02:55:00|15186|15181|15185|15180|15189.5|15184.5|15184|15179|12
1697425200000|2023-10-16 03:00:00|15187|15182|15189|15184|15189|15184|15183|15178|11
1697425500000|2023-10-16 03:05:00|15189.5|15184.5|15188.5|15183.5|15191|15186|15184|15179|12
1697425800000|2023-10-16 03:10:00|15188|15183|15185.5|15180.5|15191|15186|15184.5|15179.5|4
1697426100000|2023-10-16 03:15:00|15185|15180|15183|15178|15186|15181|15179.5|15174.5|12
1697426400000|2023-10-16 03:20:00|15183.5|15178.5|15180.5|15175.5|15184|15179|15177|15172|17
1697426700000|2023-10-16 03:25:00|15180|15175|15179.5|15174.5|15185|15180|15178|15173|11
1697427000000|2023-10-16 03:30:00|15179|15174|15171|15166|15179|15174|15169.5|15164.5|30
1697427300000|2023-10-16 03:35:00|15171.5|15166.5|15176.5|15171.5|15178.5|15173.5|15168.5|15163.5|19
1697427600000|2023-10-16 03:40:00|15176|15171|15180|15175|15181.5|15176.5|15175|15170|18
1697427900000|2023-10-16 03:45:00|15180.5|15175.5|15187|15182|15187.5|15182.5|15176.5|15171.5|26
1697428200000|2023-10-16 03:50:00|15186.5|15181.5|15186|15181|15187|15182|15184|15179|6
1697428500000|2023-10-16 03:55:00|15185.5|15180.5|15187.5|15182.5|15187.5|15182.5|15184|15179|7
1697428800000|2023-10-16 04:00:00|15187|15182|15184.5|15179.5|15187.5|15182.5|15184|15179|27
1697429100000|2023-10-16 04:05:00|15185|15180|15187|15182|15187.5|15182.5|15184|15179|14
1697429400000|2023-10-16 04:10:00|15187.5|15182.5|15192|15187|15194.5|15189.5|15187|15182|51
1697429700000|2023-10-16 04:15:00|15192.5|15187.5|15194|15189|15195|15190|15190|15185|7
1697430000000|2023-10-16 04:20:00|15194.5|15189.5|15192.5|15187.5|15196|15191|15192|15187|3
1697430300000|2023-10-16 04:25:00|15192|15187|15191|15186|15192.5|15187.5|15190|15185|2
1697430600000|2023-10-16 04:30:00|15190.5|15185.5|15186|15181|15193|15188|15182.5|15177.5|11
1697430900000|2023-10-16 04:35:00|15185.5|15180.5|15188|15183|15188|15183|15183.5|15178.5|4
1697431200000|2023-10-16 04:40:00|15188.5|15183.5|15186.5|15181.5|15189|15184|15185.5|15180.5|5
1697431500000|2023-10-16 04:45:00|15187|15182|15193|15188|15195|15190|15187|15182|11
1697431800000|2023-10-16 04:50:00|15191|15186|15194|15189|15194|15189|15190.5|15185.5|11
1697432100000|2023-10-16 04:55:00|15193.5|15188.5|15197|15192|15198|15193|15193|15188|14
1697432400000|2023-10-16 05:00:00|15196.5|15191.5|15196|15191|15198.5|15193.5|15194.5|15189.5|18
1697432700000|2023-10-16 05:05:00|15195.5|15190.5|15195.5|15190.5|15196|15191|15189.5|15184.5|27
1697433000000|2023-10-16 05:10:00|15195|15190|15197.5|15192.5|15198|15193|15192.5|15187.5|27
1697433300000|2023-10-16 05:15:00|15197|15192|15199|15194|15201|15196|15195.5|15190.5|17
1697433600000|2023-10-16 05:20:00|15201|15196|15199.5|15194.5|15202.5|15197.5|15198|15193|17
1697433900000|2023-10-16 05:25:00|15198.5|15193.5|15199|15194|15200.5|15195.5|15197.5|15192.5|6
1697434200000|2023-10-16 05:30:00|15198.5|15193.5|15186.5|15181.5|15201|15196|15184.5|15179.5|70
1697434500000|2023-10-16 05:35:00|15187|15182|15181.5|15176.5|15190.5|15185.5|15181.5|15176.5|14
1697434800000|2023-10-16 05:40:00|15184.5|15179.5|15181.5|15176.5|15185.5|15180.5|15177.5|15172.5|48
1697435100000|2023-10-16 05:45:00|15182|15177|15175.5|15170.5|15183.5|15178.5|15172.5|15167.5|20
1697435400000|2023-10-16 05:50:00|15176|15171|15188|15183|15189|15184|15173.5|15168.5|51
1697435700000|2023-10-16 05:55:00|15187.5|15182.5|15186|15181|15188|15183|15182.5|15177.5|46
1697436000000|2023-10-16 06:00:00|15184.9|15182.1|15191.9|15189.1|15197.4|15194.6|15180.9|15178.1|501
1697436300000|2023-10-16 06:05:00|15191.4|15188.6|15198.9|15196.1|15200.4|15197.6|15189.4|15186.6|460
1697436600000|2023-10-16 06:10:00|15199.4|15196.6|15211.4|15208.6|15213.4|15210.6|15192.9|15190.1|300
1697436900000|2023-10-16 06:15:00|15211.9|15209.1|15214.4|15211.6|15216.4|15213.6|15202.4|15199.6|464
1697437200000|2023-10-16 06:20:00|15214.9|15212.1|15206.9|15204.1|15219.4|15216.6|15206.4|15203.6|292
1697437500000|2023-10-16 06:25:00|15206.4|15203.6|15206.9|15204.1|15211.4|15208.6|15204.4|15201.6|435
1697437800000|2023-10-16 06:30:00|15207.4|15204.6|15213.9|15211.1|15220.4|15217.6|15206.9|15204.1|382
1697438100000|2023-10-16 06:35:00|15213.4|15210.6|15220.4|15217.6|15222.9|15220.1|15210.4|15207.6|358
1697438400000|2023-10-16 06:40:00|15220.9|15218.1|15226.9|15224.1|15228.4|15225.6|15216.4|15213.6|248
1697438700000|2023-10-16 06:45:00|15226.4|15223.6|15226.4|15223.6|15227.4|15224.6|15222.4|15219.6|157
1697439000000|2023-10-16 06:50:00|15225.9|15223.1|15212.4|15209.6|15226.9|15224.1|15212.4|15209.6|260
1697439300000|2023-10-16 06:55:00|15212.9|15210.1|15222.9|15220.1|15227.9|15225.1|15208.9|15206.1|411
1697439600000|2023-10-16 07:00:00|15222.2|15220.8|15233.7|15232.3|15235.7|15234.3|15207.7|15206.3|1740
1697439900000|2023-10-16 07:05:00|15234.2|15232.8|15193.2|15191.8|15236.7|15235.3|15192.7|15191.3|1320
1697440200000|2023-10-16 07:10:00|15193.7|15192.3|15198.2|15196.8|15200.7|15199.3|15181.7|15180.3|915
1697440500000|2023-10-16 07:15:00|15198.7|15197.3|15177.2|15175.8|15204.7|15203.3|15173.2|15171.8|906
1697440800000|2023-10-16 07:20:00|15178.2|15176.8|15171.7|15170.3|15183.2|15181.8|15161.2|15159.8|1081
1697441100000|2023-10-16 07:25:00|15170.2|15168.8|15172.2|15170.8|15174.7|15173.3|15154.2|15152.8|1061
1697441400000|2023-10-16 07:30:00|15171.7|15170.3|15170.2|15168.8|15191.2|15189.8|15165.7|15164.3|906
1697441700000|2023-10-16 07:35:00|15169.7|15168.3|15154.2|15152.8|15173.7|15172.3|15153.7|15152.3|812
1697442000000|2023-10-16 07:40:00|15154.7|15153.3|15147.7|15146.3|15158.7|15157.3|15144.7|15143.3|727
1697442300000|2023-10-16 07:45:00|15147.2|15145.8|15128.7|15127.3|15157.2|15155.8|15119.7|15118.3|1147
1697442600000|2023-10-16 07:50:00|15128.2|15126.8|15141.7|15140.3|15155.7|15154.3|15125.7|15124.3|1023
1697442900000|2023-10-16 07:55:00|15142.7|15141.3|15141.2|15139.8|15146.7|15145.3|15133.2|15131.8|687
1697443200000|2023-10-16 08:00:00|15140.7|15139.3|15129|15127.6|15148.2|15146.8|15122.7|15121.3|560
1697443500000|2023-10-16 08:05:00|15129.5|15128.1|15109.5|15108.1|15130|15128.6|15104|15102.6|823
1697443800000|2023-10-16 08:10:00|15109|15107.6|15118|15116.6|15123|15121.6|15105|15103.6|928
1697444100000|2023-10-16 08:15:00|15117.5|15116.1|15121|15119.6|15126|15124.6|15108|15106.6|491
1697444400000|2023-10-16 08:20:00|15122|15120.6|15152|15150.6|15158|15156.6|15122|15120.6|966
1697444700000|2023-10-16 08:25:00|15151.5|15150.1|15170|15168.6|15174|15172.6|15150|15148.6|925
1697445000000|2023-10-16 08:30:00|15171|15169.6|15168.5|15167.1|15186|15184.6|15167.5|15166.1|851
1697445300000|2023-10-16 08:35:00|15168|15166.6|15174|15172.6|15181|15179.6|15167|15165.6|426
1697445600000|2023-10-16 08:40:00|15173.5|15172.1|15162.5|15161.1|15175|15173.6|15155|15153.6|502
1697445900000|2023-10-16 08:45:00|15163|15161.6|15180.5|15179.1|15181|15179.6|15160|15158.6|327
1697446200000|2023-10-16 08:50:00|15180|15178.6|15175|15173.6|15185.5|15184.1|15171|15169.6|327
1697446500000|2023-10-16 08:55:00|15174.5|15173.1|15162.5|15161.1|15175.5|15174.1|15158|15156.6|262
1697446800000|2023-10-16 09:00:00|15162|15160.6|15152|15150.6|15172|15170.6|15151|15149.6|263
1697447100000|2023-10-16 09:05:00|15152.5|15151.1|15160.5|15159.1|15172|15170.6|15152|15150.6|315
1697447400000|2023-10-16 09:10:00|15161|15159.6|15158|15156.6|15167|15165.6|15153.5|15152.1|229
1697447700000|2023-10-16 09:15:00|15160|15158.6|15167.5|15166.1|15175.5|15174.1|15157|15155.6|276
1697448000000|2023-10-16 09:20:00|15168|15166.6|15161|15159.6|15169|15167.6|15151.5|15150.1|269
1697448300000|2023-10-16 09:25:00|15160.5|15159.1|15144.5|15143.1|15164|15162.6|15144.5|15143.1|289
1697448600000|2023-10-16 09:30:00|15145|15143.6|15159.5|15158.1|15161|15159.6|15143.5|15142.1|407
1697448900000|2023-10-16 09:35:00|15160|15158.6|15177|15175.6|15177.5|15176.1|15155.5|15154.1|343
1697449200000|2023-10-16 09:40:00|15177.5|15176.1|15170.5|15169.1|15180|15178.6|15167|15165.6|218
1697449500000|2023-10-16 09:45:00|15171|15169.6|15168|15166.6|15177.5|15176.1|15166|15164.6|221
1697449800000|2023-10-16 09:50:00|15167.5|15166.1|15176.5|15175.1|15179.5|15178.1|15166.5|15165.1|235
1697450100000|2023-10-16 09:55:00|15176|15174.6|15175|15173.6|15178.5|15177.1|15167|15165.6|188
1697450400000|2023-10-16 10:00:00|15174.5|15173.1|15164|15162.6|15175|15173.6|15163.5|15162.1|553
1697450700000|2023-10-16 10:05:00|15164.5|15163.1|15162|15160.6|15170.5|15169.1|15157|15155.6|405
1697451000000|2023-10-16 10:10:00|15161.5|15160.1|15165|15163.6|15171|15169.6|15159|15157.6|204
1697451300000|2023-10-16 10:15:00|15165.5|15164.1|15177.5|15176.1|15177.5|15176.1|15164.5|15163.1|187
1697451600000|2023-10-16 10:20:00|15178|15176.6|15175|15173.6|15188|15186.6|15174.5|15173.1|353
1697451900000|2023-10-16 10:25:00|15174.5|15173.1|15176.5|15175.1|15183|15181.6|15169.5|15168.1|273
1697452200000|2023-10-16 10:30:00|15176|15174.6|15183.5|15182.1|15184|15182.6|15173|15171.6|361
1697452500000|2023-10-16 10:35:00|15183|15181.6|15188.5|15187.1|15190|15188.6|15177|15175.6|285
1697452800000|2023-10-16 10:40:00|15188|15186.6|15193|15191.6|15195|15193.6|15188|15186.6|256
1697453100000|2023-10-16 10:45:00|15192.5|15191.1|15193|15191.6|15195|15193.6|15188|15186.6|275
1697453400000|2023-10-16 10:50:00|15193.5|15192.1|15195|15193.6|15198|15196.6|15188.5|15187.1|258
1697453700000|2023-10-16 10:55:00|15194.5|15193.1|15202|15200.6|15202|15200.6|15194.5|15193.1|226
1697454000000|2023-10-16 11:00:00|15201.5|15200.1|15188.5|15187.1|15203|15201.6|15188|15186.6|320
1697454300000|2023-10-16 11:05:00|15188|15186.6|15179|15177.6|15191|15189.6|15178.5|15177.1|258
1697454600000|2023-10-16 11:10:00|15179.5|15178.1|15194|15192.6|15194.5|15193.1|15178|15176.6|287
1697454900000|2023-10-16 11:15:00|15194.5|15193.1|15194|15192.6|15199|15197.6|15188.5|15187.1|266
1697455200000|2023-10-16 11:20:00|15194.5|15193.1|15199|15197.6|15199.5|15198.1|15190.5|15189.1|226
1697455500000|2023-10-16 11:25:00|15199.5|15198.1|15193|15191.6|15202|15200.6|15189.5|15188.1|243
1697455800000|2023-10-16 11:30:00|15192.5|15191.1|15193|15191.6|15203|15201.6|15191.5|15190.1|237
1697456100000|2023-10-16 11:35:00|15192.5|15191.1|15208|15206.6|15208|15206.6|15192|15190.6|267
1697456400000|2023-10-16 11:40:00|15208.5|15207.1|15213.2|15211.8|15216.2|15214.8|15205.2|15203.8|390
1697456700000|2023-10-16 11:45:00|15213.7|15212.3|15209.2|15207.8|15216.2|15214.8|15206.2|15204.8|268
1697457000000|2023-10-16 11:50:00|15208.7|15207.3|15204.7|15203.3|15215.2|15213.8|15204.2|15202.8|302
1697457300000|2023-10-16 11:55:00|15204.2|15202.8|15198.7|15197.3|15206.2|15204.8|15195.2|15193.8|248
1697457600000|2023-10-16 12:00:00|15199.2|15197.8|15200.7|15199.3|15203.2|15201.8|15196.2|15194.8|160
1697457900000|2023-10-16 12:05:00|15200.2|15198.8|15184.2|15182.8|15200.7|15199.3|15182.2|15180.8|290
1697458200000|2023-10-16 12:10:00|15184.7|15183.3|15185.2|15183.8|15189.2|15187.8|15182.2|15180.8|177
1697458500000|2023-10-16 12:15:00|15185.7|15184.3|15190.2|15188.8|15195.2|15193.8|15185.7|15184.3|234
1697458800000|2023-10-16 12:20:00|15191.7|15190.3|15180.7|15179.3|15198.7|15197.3|15179.2|15177.8|396
1697459100000|2023-10-16 12:25:00|15181.2|15179.8|15172.7|15171.3|15186.2|15184.8|15172.2|15170.8|384
1697459400000|2023-10-16 12:30:00|15173.2|15171.8|15183.2|15181.8|15190.7|15189.3|15173.2|15171.8|423
1697459700000|2023-10-16 12:35:00|15182.7|15181.3|15195.2|15193.8|15196.2|15194.8|15179.7|15178.3|318
1697460000000|2023-10-16 12:40:00|15194.2|15192.8|15187.2|15185.8|15197.2|15195.8|15184.2|15182.8|479
1697460300000|2023-10-16 12:45:00|15187.7|15186.3|15192.7|15191.3|15194.7|15193.3|15186.7|15185.3|303
1697460600000|2023-10-16 12:50:00|15192.2|15190.8|15200.7|15199.3|15208.2|15206.8|15192.2|15190.8|336
1697460900000|2023-10-16 12:55:00|15201.2|15199.8|15205.2|15203.8|15212.7|15211.3|15200.2|15198.8|306
1697461200000|2023-10-16 13:00:00|15205.7|15204.3|15199.7|15198.3|15213.2|15211.8|15199.2|15197.8|345
1697461500000|2023-10-16 13:05:00|15199.2|15197.8|15203.7|15202.3|15204.2|15202.8|15197.2|15195.8|152
1697461800000|2023-10-16 13:10:00|15204.2|15202.8|15207.2|15205.8|15209.2|15207.8|15203.2|15201.8|265
1697462100000|2023-10-16 13:15:00|15206.7|15205.3|15212.7|15211.3|15214.2|15212.8|15206.7|15205.3|245
1697462400000|2023-10-16 13:20:00|15213.2|15211.8|15206.2|15204.8|15213.2|15211.8|15201.2|15199.8|218
1697462700000|2023-10-16 13:25:00|15205.7|15204.3|15200.2|15198.8|15207.7|15206.3|15199.2|15197.8|220
1697463000000|2023-10-16 13:30:00|15200.7|15199.3|15207.7|15206.3|15212.2|15210.8|15199.2|15197.8|551
1697463300000|2023-10-16 13:35:00|15207.2|15205.8|15201.2|15199.8|15213.7|15212.3|15200.2|15198.8|473
1697463600000|2023-10-16 13:40:00|15201.7|15200.3|15197.2|15195.8|15202.7|15201.3|15190.7|15189.3|726
1697463900000|2023-10-16 13:45:00|15196.7|15195.3|15202.2|15200.8|15210.2|15208.8|15194.7|15193.3|403
1697464200000|2023-10-16 13:50:00|15202.7|15201.3|15221.2|15219.8|15224.2|15222.8|15202.2|15200.8|694
1697464500000|2023-10-16 13:55:00|15220.7|15219.3|15215.2|15213.8|15221.7|15220.3|15208.2|15206.8|355
1697464800000|2023-10-16 14:00:00|15215.7|15214.3|15212.2|15210.8|15217.2|15215.8|15204.7|15203.3|437
1697465100000|2023-10-16 14:05:00|15212.7|15211.3|15212.7|15211.3|15215.7|15214.3|15201.2|15199.8|939
1697465400000|2023-10-16 14:10:00|15213.3|15211.9|15227.8|15226.4|15228.8|15227.4|15211.3|15209.9|465
1697465700000|2023-10-16 14:15:00|15228.3|15226.9|15238.3|15236.9|15246.8|15245.4|15225.8|15224.4|607
1697466000000|2023-10-16 14:20:00|15237.8|15236.4|15245.8|15244.4|15246.3|15244.9|15232.3|15230.9|534
1697466300000|2023-10-16 14:25:00|15246.3|15244.9|15250.8|15249.4|15255.8|15254.4|15239.8|15238.4|703
1697466600000|2023-10-16 14:30:00|15251.3|15249.9|15261.3|15259.9|15269.8|15268.4|15247.8|15246.4|958
1697466900000|2023-10-16 14:35:00|15261.8|15260.4|15266.3|15264.9|15271.8|15270.4|15261.8|15260.4|627
1697467200000|2023-10-16 14:40:00|15266.8|15265.4|15269.8|15268.4|15272.8|15271.4|15256.8|15255.4|737
1697467500000|2023-10-16 14:45:00|15269.3|15267.9|15268.8|15267.4|15275.8|15274.4|15266.8|15265.4|664
1697467800000|2023-10-16 14:50:00|15268.3|15266.9|15265.8|15264.4|15271.8|15270.4|15263.8|15262.4|309
1697468100000|2023-10-16 14:55:00|15266.3|15264.9|15267.8|15266.4|15268.8|15267.4|15262.8|15261.4|359
1697468400000|2023-10-16 15:00:00|15268.3|15266.9|15255.8|15254.4|15272.3|15270.9|15253.8|15252.4|551
1697468700000|2023-10-16 15:05:00|15256.3|15254.9|15245.8|15244.4|15257.3|15255.9|15244.3|15242.9|954
1697469000000|2023-10-16 15:10:00|15245.3|15243.9|15220.8|15219.4|15248.8|15247.4|15220.3|15218.9|556
1697469300000|2023-10-16 15:15:00|15221.3|15219.9|15222.8|15221.4|15228.3|15226.9|15217.3|15215.9|439
1697469600000|2023-10-16 15:20:00|15223.3|15221.9|15232.3|15230.9|15236.3|15234.9|15221.8|15220.4|451
1697469900000|2023-10-16 15:25:00|15232.8|15231.4|15229.8|15228.4|15240.8|15239.4|15225.8|15224.4|1098
1697470200000|2023-10-16 15:30:00|15230.5|15227.7|15238.5|15235.7|15238.5|15235.7|15229.5|15226.7|1286
1697470500000|2023-10-16 15:35:00|15239|15236.2|15232.5|15229.7|15246.5|15243.7|15232.5|15229.7|772
1697470800000|2023-10-16 15:40:00|15231|15228.2|15233.5|15230.7|15234.5|15231.7|15227.5|15224.7|295
1697471100000|2023-10-16 15:45:00|15232.5|15229.7|15235.5|15232.7|15236.5|15233.7|15227.5|15224.7|321
1697471400000|2023-10-16 15:50:00|15236|15233.2|15238.5|15235.7|15240.5|15237.7|15234.5|15231.7|233
1697471700000|2023-10-16 15:55:00|15239|15236.2|15237.5|15234.7|15240.5|15237.7|15235.5|15232.7|102
1697472000000|2023-10-16 16:00:00|15238|15235.2|15235.5|15232.7|15241|15238.2|15232.5|15229.7|147
1697472300000|2023-10-16 16:05:00|15236|15233.2|15244.5|15241.7|15245.5|15242.7|15235.5|15232.7|157
1697472600000|2023-10-16 16:10:00|15245|15242.2|15237.5|15234.7|15245.5|15242.7|15233.5|15230.7|99
1697472900000|2023-10-16 16:15:00|15238|15235.2|15241.5|15238.7|15243.5|15240.7|15237.5|15234.7|66
1697473200000|2023-10-16 16:20:00|15241|15238.2|15241.5|15238.7|15242.5|15239.7|15236|15233.2|47
1697473500000|2023-10-16 16:25:00|15241|15238.2|15242|15239.2|15243.5|15240.7|15239|15236.2|56
1697473800000|2023-10-16 16:30:00|15242.5|15239.7|15244.5|15241.7|15248.5|15245.7|15240.5|15237.7|95
1697474100000|2023-10-16 16:35:00|15244|15241.2|15241.5|15238.7|15247|15244.2|15239.5|15236.7|108
1697474400000|2023-10-16 16:40:00|15242|15239.2|15243.5|15240.7|15244.5|15241.7|15240|15237.2|70
1697474700000|2023-10-16 16:45:00|15244|15241.2|15243.5|15240.7|15247|15244.2|15242.5|15239.7|53
1697475000000|2023-10-16 16:50:00|15244|15241.2|15241.5|15238.7|15246.5|15243.7|15239.5|15236.7|70
1697475300000|2023-10-16 16:55:00|15242|15239.2|15242.5|15239.7|15242.5|15239.7|15233.5|15230.7|87
1697475600000|2023-10-16 17:00:00|15243|15240.2|15253.5|15250.7|15253.5|15250.7|15242|15239.2|74
1697475900000|2023-10-16 17:05:00|15253|15250.2|15254.5|15251.7|15255.5|15252.7|15251.5|15248.7|169
1697476200000|2023-10-16 17:10:00|15255.5|15252.7|15255|15252.2|15260.5|15257.7|15253.5|15250.7|119
1697476500000|2023-10-16 17:15:00|15255.5|15252.7|15242.5|15239.7|15255.5|15252.7|15242|15239.2|103
1697476800000|2023-10-16 17:20:00|15242|15239.2|15223.5|15220.7|15242|15239.2|15220|15217.2|364
1697477100000|2023-10-16 17:25:00|15223|15220.2|15235.5|15232.7|15236.5|15233.7|15209.5|15206.7|305
1697477400000|2023-10-16 17:30:00|15236|15233.2|15232|15229.2|15237.5|15234.7|15232|15229.2|108
1697477700000|2023-10-16 17:35:00|15232.5|15229.7|15241.5|15238.7|15242|15239.2|15231.5|15228.7|94
1697478000000|2023-10-16 17:40:00|15241|15238.2|15251|15248.2|15254|15251.2|15241|15238.2|127
1697478300000|2023-10-16 17:45:00|15251.5|15248.7|15249|15246.2|15252.5|15249.7|15246|15243.2|191
1697478600000|2023-10-16 17:50:00|15248.5|15245.7|15252.5|15249.7|15253.5|15250.7|15246|15243.2|95
1697478900000|2023-10-16 17:55:00|15253|15250.2|15253.5|15250.7|15256.5|15253.7|15252|15249.2|71
1697479200000|2023-10-16 18:00:00|15254|15251.2|15249|15246.2|15255|15252.2|15245.5|15242.7|133
1697479500000|2023-10-16 18:05:00|15248.5|15245.7|15250.5|15247.7|15252|15249.2|15245|15242.2|55
1697479800000|2023-10-16 18:10:00|15250|15247.2|15250.5|15247.7|15253.5|15250.7|15247.5|15244.7|107
1697480100000|2023-10-16 18:15:00|15251|15248.2|15250.5|15247.7|15253.5|15250.7|15247.5|15244.7|50
1697480400000|2023-10-16 18:20:00|15251|15248.2|15245.5|15242.7|15251.5|15248.7|15241|15238.2|95
1697480700000|2023-10-16 18:25:00|15245|15242.2|15242.5|15239.7|15250.5|15247.7|15241.5|15238.7|86
1697481000000|2023-10-16 18:30:00|15243|15240.2|15245.5|15242.7|15246.5|15243.7|15239|15236.2|67
1697481300000|2023-10-16 18:35:00|15245|15242.2|15242|15239.2|15248|15245.2|15234.5|15231.7|89
1697481600000|2023-10-16 18:40:00|15242.5|15239.7|15245.5|15242.7|15246.5|15243.7|15240.5|15237.7|76
1697481900000|2023-10-16 18:45:00|15246|15243.2|15241|15238.2|15247.5|15244.7|15240.5|15237.7|62
1697482200000|2023-10-16 18:50:00|15241.5|15238.7|15247.5|15244.7|15248|15245.2|15241|15238.2|47
1697482500000|2023-10-16 18:55:00|15246.5|15243.7|15253.5|15250.7|15254.5|15251.7|15245.5|15242.7|109
1697482800000|2023-10-16 19:00:00|15254|15251.2|15252|15249.2|15254.5|15251.7|15247.5|15244.7|78
1697483100000|2023-10-16 19:05:00|15252.5|15249.7|15254.5|15251.7|15256.5|15253.7|15251.5|15248.7|102
1697483400000|2023-10-16 19:10:00|15255|15252.2|15253.5|15250.7|15261|15258.2|15252.5|15249.7|126
1697483700000|2023-10-16 19:15:00|15254|15251.2|15254|15251.2|15260.5|15257.7|15253|15250.2|97
1697484000000|2023-10-16 19:20:00|15253.5|15250.7|15259.5|15256.7|15261.5|15258.7|15253.5|15250.7|55
1697484300000|2023-10-16 19:25:00|15259|15256.2|15262.5|15259.7|15262.5|15259.7|15256.5|15253.7|97
1697484600000|2023-10-16 19:30:00|15262|15259.2|15253.5|15250.7|15263.5|15260.7|15253|15250.2|100
1697484900000|2023-10-16 19:35:00|15254|15251.2|15253.5|15250.7|15256.5|15253.7|15252|15249.2|108
1697485200000|2023-10-16 19:40:00|15254|15251.2|15257.5|15254.7|15259.5|15256.7|15253.5|15250.7|192
1697485500000|2023-10-16 19:45:00|15256.5|15253.7|15255.5|15252.7|15258|15255.2|15254.5|15251.7|139
1697485800000|2023-10-16 19:50:00|15256|15253.2|15261.5|15258.7|15262.5|15259.7|15253|15250.2|201
1697486100000|2023-10-16 19:55:00|15262|15259.2|15255|15252.2|15268.5|15265.7|15253.5|15250.7|421
1697486400000|2023-10-16 20:00:00|15259.2|15250.5|15259.1|15252.1|15259.2|15252.1|15248.7|15241.7|8
1697486700000|2023-10-16 20:05:00|15260|15253|15263.5|15256.5|15264.4|15257.4|15259.1|15252.1|0
1697487000000|2023-10-16 20:10:00|15262.6|15255.6|15266.7|15259.7|15268.9|15261.9|15262.6|15255.6|0
1697487300000|2023-10-16 20:15:00|15267.6|15260.6|15266.5|15259.5|15268.4|15261.4|15265.7|15258.7|0
1697487600000|2023-10-16 20:20:00|15266.4|15259.4|15270.8|15263.8|15270.8|15263.8|15266.2|15259.2|0
1697487900000|2023-10-16 20:25:00|15269.9|15262.9|15271.6|15264.6|15271.6|15264.6|15269|15262|0
1697488200000|2023-10-16 20:30:00|15270.8|15263.8|15266.4|15259.4|15271.6|15264.6|15266.4|15259.4|0
1697488500000|2023-10-16 20:35:00|15265.6|15258.6|15265.7|15258.7|15265.7|15258.7|15264.3|15257.3|0
1697488800000|2023-10-16 20:40:00|15265.6|15258.6|15264.4|15257.4|15265.6|15258.6|15264.4|15257.4|0
1697489100000|2023-10-16 20:45:00|15263.6|15256.6|15264.4|15257.4|15265.3|15258.3|15263.6|15256.6|0
1697489400000|2023-10-16 20:50:00|15264|15257|15270.6|15263.6|15270.6|15263.6|15263.5|15256.5|0
1697489700000|2023-10-16 20:55:00|15269.8|15262.8|15266.9|15259.9|15271.5|15264.5|15266.5|15259.5|0
1697490000000|2023-10-16 21:00:00|15267.5|15260.5|15267|15260|15269.4|15262.4|15267|15260|0
1697490300000|2023-10-16 21:05:00|15268.1|15261.1|15270.5|15263.5|15270.8|15263.8|15268.1|15261.1|0
1697490600000|2023-10-16 21:10:00|15270.8|15263.8|15270.1|15263.1|15270.8|15263.8|15269.4|15262.4|0
1697490900000|2023-10-16 21:15:00|15268.9|15261.9|15270|15263|15270.1|15263.1|15268.9|15261.9|0
1697491200000|2023-10-16 21:20:00|15269.5|15262.5|15269.8|15262.8|15270|15263|15268.7|15261.7|0
1697491500000|2023-10-16 21:25:00|15268.6|15261.6|15268.5|15261.5|15269.5|15262.5|15268.5|15261.5|0
1697491800000|2023-10-16 21:30:00|15268.4|15261.4|15268.7|15261.7|15269|15262|15267.9|15260.9|0
1697492100000|2023-10-16 21:35:00|15268.8|15261.8|15268.5|15261.5|15268.8|15261.8|15268.5|15261.5|0
1697492400000|2023-10-16 21:40:00|15268.2|15261.2|15267.3|15260.3|15268.8|15261.8|15267.3|15260.3|0
1697492700000|2023-10-16 21:45:00|15267.9|15260.9|15267.7|15260.7|15267.9|15260.9|15267.2|15260.2|0
1697493000000|2023-10-16 21:50:00|15267.2|15260.2|15267.3|15260.3|15267.4|15260.4|15266.8|15259.8|0
1697493300000|2023-10-16 21:55:00|15267.1|15260.1|15267.7|15260.7|15267.7|15260.7|15266.6|15259.6|0
1697493600000|2023-10-16 22:00:00|15266.3|15259.3|15263.8|15256.8|15267.7|15260.7|15262|15255|0
1697493900000|2023-10-16 22:05:00|15262.9|15255.9|15260|15253|15262.9|15255.9|15259.3|15252.3|0
1697494200000|2023-10-16 22:10:00|15260.8|15253.8|15260.7|15253.7|15261.6|15254.6|15259.9|15252.9|0
1697494500000|2023-10-16 22:15:00|15261.6|15254.6|15258.9|15251.9|15261.6|15254.6|15256.3|15249.3|0
1697494800000|2023-10-16 22:20:00|15258.1|15251.1|15258.9|15251.9|15259.8|15252.8|15258|15251|0
1697495100000|2023-10-16 22:25:00|15258|15251|15257.1|15250.1|15258.3|15251.3|15256.2|15249.2|0
1697495400000|2023-10-16 22:30:00|15258|15251|15256.2|15249.2|15258|15251|15256.2|15249.2|0
1697495700000|2023-10-16 22:35:00|15256.6|15249.6|15256.2|15249.2|15257.9|15250.9|15255.3|15248.3|0
1697496000000|2023-10-16 22:40:00|15257|15250|15255.3|15248.3|15257|15250|15255.3|15248.3|0
1697496300000|2023-10-16 22:45:00|15254.4|15247.4|15250.4|15243.4|15254.4|15247.4|15250|15243|0
1697496600000|2023-10-16 22:50:00|15249.9|15242.9|15248.6|15241.6|15250.4|15243.4|15248.6|15241.6|0
1697496900000|2023-10-16 22:55:00|15249.5|15242.5|15248.5|15241.5|15249.5|15242.5|15247.7|15240.7|0
1697497200000|2023-10-16 23:00:00|15248.6|15241.6|15247.7|15240.7|15249.4|15242.4|15247.7|15240.7|0
1697497500000|2023-10-16 23:05:00|15248.5|15241.5|15241.7|15234.7|15248.7|15241.7|15240.8|15233.8|0
1697497800000|2023-10-16 23:10:00|15242.5|15235.5|15241.7|15234.7|15243.6|15236.6|15241.7|15234.7|0
1697498100000|2023-10-16 23:15:00|15241.3|15234.3|15237.2|15230.2|15241.7|15234.7|15235|15228|0
1697498400000|2023-10-16 23:20:00|15236.8|15229.8|15241.1|15234.1|15242|15235|15236.4|15229.4|0
1697498700000|2023-10-16 23:25:00|15241.5|15234.5|15244.4|15237.4|15245.7|15238.7|15241.1|15234.1|0
1697499000000|2023-10-16 23:30:00|15244|15237|15247.5|15240.5|15247.9|15240.9|15244|15237|0
1697499300000|2023-10-16 23:35:00|15247.9|15240.9|15248.4|15241.4|15249.3|15242.3|15247.5|15240.5|0
1697499600000|2023-10-16 23:40:00|15249.3|15242.3|15248.7|15241.7|15249.3|15242.3|15247.5|15240.5|0
1697499900000|2023-10-16 23:45:00|15247.8|15240.8|15248.9|15241.9|15249.6|15242.6|15247.8|15240.8|0
1697500200000|2023-10-16 23:50:00|15248.4|15241.4|15255|15248|15256.8|15249.8|15248|15241|0
1697500500000|2023-10-16 23:55:00|15254.1|15247.1|15253.3|15246.3|15255.9|15248.9|15253.2|15246.2|0
1697500800000|2023-10-17 00:00:00|15254.2|15247.2|15251.5|15244.5|15255.8|15248.8|15248|15241|0
1697501100000|2023-10-17 00:05:00|15252.4|15245.4|15254.4|15247.4|15256.8|15249.8|15251.5|15244.5|0
1697501400000|2023-10-17 00:10:00|15253.5|15246.5|15254.7|15247.7|15254.7|15247.7|15250.9|15243.9|0
1697501700000|2023-10-17 00:15:00|15255.5|15248.5|15275.1|15270.1|15283.6|15278.6|15255.5|15248.5|314
1697502000000|2023-10-17 00:20:00|15274.1|15269.1|15279.1|15274.1|15279.1|15274.1|15269.1|15264.1|68
1697502300000|2023-10-17 00:25:00|15278.6|15273.6|15284.1|15279.1|15286.1|15281.1|15275.1|15270.1|36
1697502600000|2023-10-17 00:30:00|15284.6|15279.6|15276.1|15271.1|15284.6|15279.6|15276.1|15271.1|41
1697502900000|2023-10-17 00:35:00|15276.6|15271.6|15276.1|15271.1|15280.6|15275.6|15273.1|15268.1|39
1697503200000|2023-10-17 00:40:00|15275.1|15270.1|15279.1|15274.1|15280.6|15275.6|15275.1|15270.1|44
1697503500000|2023-10-17 00:45:00|15279.6|15274.6|15278.1|15273.1|15280.6|15275.6|15275.6|15270.6|29
1697503800000|2023-10-17 00:50:00|15278.6|15273.6|15276.6|15271.6|15278.6|15273.6|15273.6|15268.6|21
1697504100000|2023-10-17 00:55:00|15276.1|15271.1|15280.1|15275.1|15280.1|15275.1|15275.6|15270.6|8
1697504400000|2023-10-17 01:00:00|15279.6|15274.6|15274.6|15269.6|15279.6|15274.6|15274.6|15269.6|10
1697504700000|2023-10-17 01:05:00|15275.1|15270.1|15270.1|15265.1|15276.1|15271.1|15269.1|15264.1|24
1697505000000|2023-10-17 01:10:00|15269.6|15264.6|15270.1|15265.1|15272.1|15267.1|15269.1|15264.1|12
1697505300000|2023-10-17 01:15:00|15269.6|15264.6|15267.1|15262.1|15271.1|15266.1|15266.1|15261.1|17
1697505600000|2023-10-17 01:20:00|15267.6|15262.6|15263.1|15258.1|15269.1|15264.1|15263.1|15258.1|12
1697505900000|2023-10-17 01:25:00|15263.6|15258.6|15257.1|15252.1|15264.1|15259.1|15254.6|15249.6|22
1697506200000|2023-10-17 01:30:00|15256.6|15251.6|15254.1|15249.1|15258.1|15253.1|15252.6|15247.6|14
1697506500000|2023-10-17 01:35:00|15256.1|15251.1|15254.6|15249.6|15258.6|15253.6|15253.6|15248.6|12
1697506800000|2023-10-17 01:40:00|15255.1|15250.1|15258.1|15253.1|15258.1|15253.1|15253.6|15248.6|18
1697507100000|2023-10-17 01:45:00|15259.1|15254.1|15254.1|15249.1|15259.1|15254.1|15253.6|15248.6|18
1697507400000|2023-10-17 01:50:00|15254.6|15249.6|15256.1|15251.1|15257.6|15252.6|15254.1|15249.1|14
1697507700000|2023-10-17 01:55:00|15255.6|15250.6|15253.1|15248.1|15257.1|15252.1|15253.1|15248.1|6
1697508000000|2023-10-17 02:00:00|15252.6|15247.6|15246.1|15241.1|15253.1|15248.1|15245.1|15240.1|24
1697508300000|2023-10-17 02:05:00|15245.6|15240.6|15244.1|15239.1|15248.1|15243.1|15243.1|15238.1|19
1697508600000|2023-10-17 02:10:00|15244.6|15239.6|15251.6|15246.6|15253.1|15248.1|15244.1|15239.1|20
1697508900000|2023-10-17 02:15:00|15251.1|15246.1|15246.1|15241.1|15252.1|15247.1|15246.1|15241.1|24
1697509200000|2023-10-17 02:20:00|15245.1|15240.1|15244.1|15239.1|15247.1|15242.1|15243.1|15238.1|19
1697509500000|2023-10-17 02:25:00|15244.6|15239.6|15243.1|15238.1|15245.1|15240.1|15242.1|15237.1|8
1697509800000|2023-10-17 02:30:00|15242.6|15237.6|15243.1|15238.1|15245.6|15240.6|15241.1|15236.1|18
1697510100000|2023-10-17 02:35:00|15242.6|15237.6|15243.1|15238.1|15244.1|15239.1|15240.6|15235.6|10
1697510400000|2023-10-17 02:40:00|15243.6|15238.6|15244.1|15239.1|15244.1|15239.1|15241.1|15236.1|8
1697510700000|2023-10-17 02:45:00|15243.6|15238.6|15241.1|15236.1|15243.6|15238.6|15240.1|15235.1|8
1697511000000|2023-10-17 02:50:00|15241.6|15236.6|15241.1|15236.1|15242.1|15237.1|15240.1|15235.1|10
1697511300000|2023-10-17 02:55:00|15240.6|15235.6|15240.1|15235.1|15241.1|15236.1|15237.6|15232.6|13
1697511600000|2023-10-17 03:00:00|15239.6|15234.6|15242.6|15237.6|15243.1|15238.1|15239.1|15234.1|13
1697511900000|2023-10-17 03:05:00|15242.1|15237.1|15245.1|15240.1|15246.1|15241.1|15242.1|15237.1|13
1697512200000|2023-10-17 03:10:00|15244.6|15239.6|15247.1|15242.1|15248.1|15243.1|15243.6|15238.6|8
1697512500000|2023-10-17 03:15:00|15246.6|15241.6|15254.1|15249.1|15254.1|15249.1|15245.1|15240.1|23
1697512800000|2023-10-17 03:20:00|15256.1|15251.1|15248.1|15243.1|15256.1|15251.1|15247.6|15242.6|16
1697513100000|2023-10-17 03:25:00|15247.6|15242.6|15247.6|15242.6|15249.1|15244.1|15245.1|15240.1|5
1697513400000|2023-10-17 03:30:00|15247.1|15242.1|15250.1|15245.1|15251.1|15246.1|15245.1|15240.1|16
1697513700000|2023-10-17 03:35:00|15249.6|15244.6|15252.1|15247.1|15260.1|15255.1|15249.1|15244.1|39
1697514000000|2023-10-17 03:40:00|15252.6|15247.6|15243.6|15238.6|15253.1|15248.1|15242.6|15237.6|15
1697514300000|2023-10-17 03:45:00|15243.1|15238.1|15237.1|15232.1|15243.1|15238.1|15234.1|15229.1|26
1697514600000|2023-10-17 03:50:00|15237.6|15232.6|15237.6|15232.6|15239.1|15234.1|15236.6|15231.6|9
1697514900000|2023-10-17 03:55:00|15239.1|15234.1|15241.6|15236.6|15243.1|15238.1|15238.1|15233.1|6
1697515200000|2023-10-17 04:00:00|15241.1|15236.1|15238.1|15233.1|15241.1|15236.1|15237.1|15232.1|12
1697515500000|2023-10-17 04:05:00|15238.6|15233.6|15238.1|15233.1|15241.6|15236.6|15237.1|15232.1|9
1697515800000|2023-10-17 04:10:00|15238.6|15233.6|15238.1|15233.1|15239.1|15234.1|15235.6|15230.6|12
1697516100000|2023-10-17 04:15:00|15238.6|15233.6|15238.1|15233.1|15241.6|15236.6|15237.1|15232.1|9
1697516400000|2023-10-17 04:20:00|15237.6|15232.6|15240.1|15235.1|15242.1|15237.1|15237.6|15232.6|7
1697516700000|2023-10-17 04:25:00|15239.6|15234.6|15240.1|15235.1|15240.6|15235.6|15238.6|15233.6|13
1697517000000|2023-10-17 04:30:00|15239.6|15234.6|15241.6|15236.6|15242.1|15237.1|15239.1|15234.1|2
1697517300000|2023-10-17 04:35:00|15241.1|15236.1|15243.1|15238.1|15245.6|15240.6|15241.1|15236.1|16
1697517600000|2023-10-17 04:40:00|15243.6|15238.6|15242.1|15237.1|15244.1|15239.1|15240.1|15235.1|8
1697517900000|2023-10-17 04:45:00|15241.6|15236.6|15240.1|15235.1|15241.6|15236.6|15238.1|15233.1|7
1697518200000|2023-10-17 04:50:00|15239.6|15234.6|15237.1|15232.1|15240.1|15235.1|15236.1|15231.1|17
1697518500000|2023-10-17 04:55:00|15236.6|15231.6|15233.1|15228.1|15236.6|15231.6|15232.6|15227.6|16
1697518800000|2023-10-17 05:00:00|15232.6|15227.6|15230.1|15225.1|15233.1|15228.1|15229.1|15224.1|22
1697519100000|2023-10-17 05:05:00|15229.6|15224.6|15234.6|15229.6|15236.1|15231.1|15229.6|15224.6|20
1697519400000|2023-10-17 05:10:00|15235.1|15230.1|15238.1|15233.1|15239.1|15234.1|15235.1|15230.1|12
1697519700000|2023-10-17 05:15:00|15238.6|15233.6|15238.1|15233.1|15241.6|15236.6|15237.6|15232.6|19
1697520000000|2023-10-17 05:20:00|15237.6|15232.6|15237.6|15232.6|15238.1|15233.1|15236.1|15231.1|18
1697520300000|2023-10-17 05:25:00|15238.1|15233.1|15238.6|15233.6|15240.1|15235.1|15235.6|15230.6|49
1697520600000|2023-10-17 05:30:00|15239.1|15234.1|15237.1|15232.1|15239.6|15234.6|15236.1|15231.1|45
1697520900000|2023-10-17 05:35:00|15236.6|15231.6|15237.6|15232.6|15239.1|15234.1|15236.1|15231.1|32
1697521200000|2023-10-17 05:40:00|15238.1|15233.1|15238.1|15233.1|15241.1|15236.1|15236.1|15231.1|18
1697521500000|2023-10-17 05:45:00|15237.6|15232.6|15242.6|15237.6|15242.6|15237.6|15237.6|15232.6|23
1697521800000|2023-10-17 05:50:00|15243.1|15238.1|15249.1|15244.1|15249.1|15244.1|15240.1|15235.1|75
1697522100000|2023-10-17 05:55:00|15248.6|15243.6|15251.1|15246.1|15252.1|15247.1|15247.1|15242.1|28
1697522400000|2023-10-17 06:00:00|15250|15247.2|15242.5|15239.7|15250|15247.2|15240.5|15237.7|225
1697522700000|2023-10-17 06:05:00|15242|15239.2|15254|15251.2|15255|15252.2|15241.5|15238.7|191
1697523000000|2023-10-17 06:10:00|15253.5|15250.7|15254.5|15251.7|15263.5|15260.7|15249.5|15246.7|195
1697523300000|2023-10-17 06:15:00|15255.5|15252.7|15235|15232.2|15256.5|15253.7|15234.5|15231.7|238
1697523600000|2023-10-17 06:20:00|15235.5|15232.7|15231|15228.2|15238.5|15235.7|15228|15225.2|115
1697523900000|2023-10-17 06:25:00|15230.5|15227.7|15236|15233.2|15236.5|15233.7|15225.5|15222.7|121
1697524200000|2023-10-17 06:30:00|15235.5|15232.7|15227.5|15224.7|15235.5|15232.7|15226|15223.2|192
1697524500000|2023-10-17 06:35:00|15228|15225.2|15230|15227.2|15234|15231.2|15227|15224.2|134
1697524800000|2023-10-17 06:40:00|15230.5|15227.7|15234.5|15231.7|15237|15234.2|15227.5|15224.7|111
1697525100000|2023-10-17 06:45:00|15234|15231.2|15235|15232.2|15235.5|15232.7|15227|15224.2|169
1697525400000|2023-10-17 06:50:00|15234.5|15231.7|15228|15225.2|15235.5|15232.7|15227.5|15224.7|105
1697525700000|2023-10-17 06:55:00|15228.5|15225.7|15231|15228.2|15236|15233.2|15227.5|15224.7|230
1697526000000|2023-10-17 07:00:00|15230.3|15228.9|15235.8|15234.4|15236.8|15235.4|15206.8|15205.4|1995
1697526300000|2023-10-17 07:05:00|15235.3|15233.9|15272.3|15270.9|15272.3|15270.9|15234.3|15232.9|1101
1697526600000|2023-10-17 07:10:00|15271.8|15270.4|15266.3|15264.9|15276.3|15274.9|15256.8|15255.4|667
1697526900000|2023-10-17 07:15:00|15266.8|15265.4|15256.8|15255.4|15269.3|15267.9|15250.8|15249.4|424
1697527200000|2023-10-17 07:20:00|15258.3|15256.9|15260.3|15258.9|15270.3|15268.9|15254.3|15252.9|484
1697527500000|2023-10-17 07:25:00|15260.8|15259.4|15255.8|15254.4|15263.8|15262.4|15249.3|15247.9|327
1697527800000|2023-10-17 07:30:00|15255.3|15253.9|15267.3|15265.9|15267.8|15266.4|15243.8|15242.4|356
1697528100000|2023-10-17 07:35:00|15266.8|15265.4|15271.8|15270.4|15273.8|15272.4|15261.8|15260.4|555
1697528400000|2023-10-17 07:40:00|15272|15270.6|15285.5|15284.1|15286|15284.6|15271|15269.6|544
1697528700000|2023-10-17 07:45:00|15286|15284.6|15279.5|15278.1|15289.5|15288.1|15273.5|15272.1|422
1697529000000|2023-10-17 07:50:00|15280|15278.6|15287.5|15286.1|15287.5|15286.1|15276|15274.6|241
1697529300000|2023-10-17 07:55:00|15287|15285.6|15283|15281.6|15288.5|15287.1|15279|15277.6|449
1697529600000|2023-10-17 08:00:00|15282.5|15281.1|15287.5|15286.1|15292|15290.6|15278|15276.6|458
1697529900000|2023-10-17 08:05:00|15287|15285.6|15263|15261.6|15291|15289.6|15262|15260.6|662
1697530200000|2023-10-17 08:10:00|15262.5|15261.1|15263.5|15262.1|15272|15270.6|15258.5|15257.1|234
1697530500000|2023-10-17 08:15:00|15263|15261.6|15246|15244.6|15267.5|15266.1|15237|15235.6|592
1697530800000|2023-10-17 08:20:00|15245.5|15244.1|15258|15256.6|15262|15260.6|15245.5|15244.1|431
1697531100000|2023-10-17 08:25:00|15257|15255.6|15244.5|15243.1|15258.5|15257.1|15244|15242.6|232
1697531400000|2023-10-17 08:30:00|15245|15243.6|15231|15229.6|15255.5|15254.1|15224.5|15223.1|634
1697531700000|2023-10-17 08:35:00|15230.5|15229.1|15198|15196.6|15231|15229.6|15197|15195.6|902
1697532000000|2023-10-17 08:40:00|15197.5|15196.1|15209.5|15208.1|15211|15209.6|15184.5|15183.1|1039
1697532300000|2023-10-17 08:45:00|15210|15208.6|15217.5|15216.1|15220.5|15219.1|15207|15205.6|701
1697532600000|2023-10-17 08:50:00|15217|15215.6|15206.5|15205.1|15218|15216.6|15206|15204.6|652
1697532900000|2023-10-17 08:55:00|15206|15204.6|15208.5|15207.1|15216.5|15215.1|15204.5|15203.1|444
1697533200000|2023-10-17 09:00:00|15209|15207.6|15231|15229.6|15232|15230.6|15207|15205.6|494
1697533500000|2023-10-17 09:05:00|15231.5|15230.1|15243.5|15242.1|15249|15247.6|15225.5|15224.1|388
1697533800000|2023-10-17 09:10:00|15243|15241.6|15236.5|15235.1|15244.5|15243.1|15233|15231.6|317
1697534100000|2023-10-17 09:15:00|15236|15234.6|15247|15245.6|15250|15248.6|15236|15234.6|400
1697534400000|2023-10-17 09:20:00|15247.5|15246.1|15242|15240.6|15250|15248.6|15242|15240.6|277
1697534700000|2023-10-17 09:25:00|15242.5|15241.1|15234.5|15233.1|15243.5|15242.1|15231.5|15230.1|284
1697535000000|2023-10-17 09:30:00|15235|15233.6|15233|15231.6|15241.5|15240.1|15230|15228.6|224
1697535300000|2023-10-17 09:35:00|15233.5|15232.1|15224|15222.6|15238|15236.6|15224|15222.6|196
1697535600000|2023-10-17 09:40:00|15224.5|15223.1|15211|15209.6|15226.5|15225.1|15211|15209.6|284
1697535900000|2023-10-17 09:45:00|15211.5|15210.1|15211.5|15210.1|15221|15219.6|15206|15204.6|307
1697536200000|2023-10-17 09:50:00|15212|15210.6|15210.5|15209.1|15216|15214.6|15209|15207.6|252
1697536500000|2023-10-17 09:55:00|15211|15209.6|15216.5|15215.1|15219|15217.6|15208|15206.6|203
1697536800000|2023-10-17 10:00:00|15217|15215.6|15210|15208.6|15220|15218.6|15209.5|15208.1|194
1697537100000|2023-10-17 10:05:00|15209.5|15208.1|15202.5|15201.1|15215|15213.6|15202.5|15201.1|177
1697537400000|2023-10-17 10:10:00|15202|15200.6|15204.5|15203.1|15211|15209.6|15196|15194.6|724
1697537700000|2023-10-17 10:15:00|15205|15203.6|15183|15181.6|15205|15203.6|15176.5|15175.1|409
1697538000000|2023-10-17 10:20:00|15183.5|15182.1|15199.5|15198.1|15200|15198.6|15182|15180.6|381
1697538300000|2023-10-17 10:25:00|15199|15197.6|15188|15186.6|15207|15205.6|15186.5|15185.1|310
1697538600000|2023-10-17 10:30:00|15187.5|15186.1|15189|15187.6|15191|15189.6|15169|15167.6|491
1697538900000|2023-10-17 10:35:00|15188.5|15187.1|15188.5|15187.1|15192|15190.6|15184.5|15183.1|175
1697539200000|2023-10-17 10:40:00|15188|15186.6|15181|15179.6|15188|15186.6|15174.5|15173.1|169
1697539500000|2023-10-17 10:45:00|15180.5|15179.1|15192.5|15191.1|15195.5|15194.1|15178.5|15177.1|303
1697539800000|2023-10-17 10:50:00|15193|15191.6|15197.5|15196.1|15200|15198.6|15192|15190.6|221
1697540100000|2023-10-17 10:55:00|15198|15196.6|15194|15192.6|15205|15203.6|15194|15192.6|250
1697540400000|2023-10-17 11:00:00|15194.5|15193.1|15184.5|15183.1|15197.5|15196.1|15183.5|15182.1|273
1697540700000|2023-10-17 11:05:00|15184|15182.6|15164|15162.6|15185|15183.6|15162.5|15161.1|579
1697541000000|2023-10-17 11:10:00|15163.5|15162.1|15165.5|15164.1|15166.5|15165.1|15158|15156.6|371
1697541300000|2023-10-17 11:15:00|15165|15163.6|15165.5|15164.1|15173.5|15172.1|15163|15161.6|469
1697541600000|2023-10-17 11:20:00|15165|15163.6|15165|15163.6|15167|15165.6|15155|15153.6|357
1697541900000|2023-10-17 11:25:00|15165.5|15164.1|15171|15169.6|15172|15170.6|15153|15151.6|368
1697542200000|2023-10-17 11:30:00|15170.5|15169.1|15175.5|15174.1|15176.5|15175.1|15165|15163.6|297
1697542500000|2023-10-17 11:35:00|15175|15173.6|15180.5|15179.1|15182|15180.6|15172|15170.6|298
1697542800000|2023-10-17 11:40:00|15179.8|15178.4|15176.3|15174.9|15184.8|15183.4|15170.3|15168.9|232
1697543100000|2023-10-17 11:45:00|15175.8|15174.4|15179.3|15177.9|15182.3|15180.9|15171.8|15170.4|145
1697543400000|2023-10-17 11:50:00|15178.8|15177.4|15180.3|15178.9|15182.8|15181.4|15170.3|15168.9|203
1697543700000|2023-10-17 11:55:00|15179.8|15178.4|15182.3|15180.9|15184.8|15183.4|15176.3|15174.9|185
1697544000000|2023-10-17 12:00:00|15181.3|15179.9|15181.8|15180.4|15189.3|15187.9|15176.8|15175.4|393
1697544300000|2023-10-17 12:05:00|15182.3|15180.9|15165.3|15163.9|15184.8|15183.4|15159.3|15157.9|327
1697544600000|2023-10-17 12:10:00|15165.8|15164.4|15164.8|15163.4|15167.3|15165.9|15156.3|15154.9|228
1697544900000|2023-10-17 12:15:00|15164.3|15162.9|15175.3|15173.9|15176.3|15174.9|15164.3|15162.9|274
1697545200000|2023-10-17 12:20:00|15175.8|15174.4|15169.3|15167.9|15179.8|15178.4|15168.3|15166.9|240
1697545500000|2023-10-17 12:25:00|15169.8|15168.4|15175.3|15173.9|15177.3|15175.9|15165.8|15164.4|282
1697545800000|2023-10-17 12:30:00|15168.3|15166.9|15157.8|15156.4|15172.8|15171.4|15155.3|15153.9|588
1697546100000|2023-10-17 12:35:00|15158.3|15156.9|15153.8|15152.4|15165.8|15164.4|15151.3|15149.9|357
1697546400000|2023-10-17 12:40:00|15154.3|15152.9|15160.3|15158.9|15164.8|15163.4|15150.8|15149.4|311
1697546700000|2023-10-17 12:45:00|15159.8|15158.4|15149.3|15147.9|15160.3|15158.9|15138.3|15136.9|554
1697547000000|2023-10-17 12:50:00|15148.8|15147.4|15142.8|15141.4|15150.8|15149.4|15139.3|15137.9|296
1697547300000|2023-10-17 12:55:00|15142.3|15140.9|15132.3|15130.9|15142.8|15141.4|15128.3|15126.9|577
1697547600000|2023-10-17 13:00:00|15133.3|15131.9|15123.8|15122.4|15138.3|15136.9|15121.8|15120.4|644
1697547900000|2023-10-17 13:05:00|15124.3|15122.9|15133.8|15132.4|15136.3|15134.9|15122.3|15120.9|566
1697548200000|2023-10-17 13:10:00|15133.3|15131.9|15134.3|15132.9|15139.3|15137.9|15130.3|15128.9|248
1697548500000|2023-10-17 13:15:00|15133.8|15132.4|15130.3|15128.9|15135.3|15133.9|15122.3|15120.9|428
1697548800000|2023-10-17 13:20:00|15129.8|15128.4|15126.3|15124.9|15130.3|15128.9|15120.3|15118.9|419
1697549100000|2023-10-17 13:25:00|15125.8|15124.4|15118.8|15117.4|15134.3|15132.9|15116.3|15114.9|425
1697549400000|2023-10-17 13:30:00|15118.3|15116.9|15148.8|15147.4|15150.8|15149.4|15117.8|15116.4|695
1697549700000|2023-10-17 13:35:00|15149.3|15147.9|15166.3|15164.9|15168.3|15166.9|15136.3|15134.9|645
1697550000000|2023-10-17 13:40:00|15165.8|15164.4|15155.3|15153.9|15169.8|15168.4|15149.3|15147.9|589
1697550300000|2023-10-17 13:45:00|15154.8|15153.4|15144.8|15143.4|15159.3|15157.9|15138.8|15137.4|731
1697550600000|2023-10-17 13:50:00|15145.3|15143.9|15130.8|15129.4|15148.8|15147.4|15128.8|15127.4|510
1697550900000|2023-10-17 13:55:00|15130.3|15128.9|15146.3|15144.9|15153.3|15151.9|15129.3|15127.9|460
1697551200000|2023-10-17 14:00:00|15145.8|15144.4|15132.3|15130.9|15150.8|15149.4|15130.8|15129.4|524
1697551500000|2023-10-17 14:05:00|15132.8|15131.4|15185.3|15183.9|15186.3|15184.9|15131.3|15129.9|736
1697551800000|2023-10-17 14:10:00|15185.7|15184.3|15198.2|15196.8|15202.2|15200.8|15178.7|15177.3|814
1697552100000|2023-10-17 14:15:00|15198.7|15197.3|15201.2|15199.8|15204.7|15203.3|15197.2|15195.8|562
1697552400000|2023-10-17 14:20:00|15200.7|15199.3|15200.7|15199.3|15214.7|15213.3|15196.2|15194.8|800
1697552700000|2023-10-17 14:25:00|15200.2|15198.8|15196.2|15194.8|15210.2|15208.8|15187.7|15186.3|616
1697553000000|2023-10-17 14:30:00|15196.7|15195.3|15209.2|15207.8|15209.2|15207.8|15188.2|15186.8|405
1697553300000|2023-10-17 14:35:00|15209.7|15208.3|15217.2|15215.8|15225.7|15224.3|15205.7|15204.3|502
1697553600000|2023-10-17 14:40:00|15216.7|15215.3|15210.2|15208.8|15223.2|15221.8|15205.2|15203.8|560
1697553900000|2023-10-17 14:45:00|15209.7|15208.3|15218.7|15217.3|15221.7|15220.3|15209.7|15208.3|357
1697554200000|2023-10-17 14:50:00|15218.2|15216.8|15213.2|15211.8|15220.7|15219.3|15203.7|15202.3|354
1697554500000|2023-10-17 14:55:00|15212.7|15211.3|15226.7|15225.3|15227.7|15226.3|15212.2|15210.8|447
1697554800000|2023-10-17 15:00:00|15227.2|15225.8|15229.2|15227.8|15231.7|15230.3|15217.7|15216.3|376
1697555100000|2023-10-17 15:05:00|15229.7|15228.3|15222.2|15220.8|15231.7|15230.3|15218.7|15217.3|314
1697555400000|2023-10-17 15:10:00|15222.7|15221.3|15236.2|15234.8|15236.7|15235.3|15222.2|15220.8|479
1697555700000|2023-10-17 15:15:00|15235.7|15234.3|15242.2|15240.8|15244.7|15243.3|15232.2|15230.8|452
1697556000000|2023-10-17 15:20:00|15243.2|15241.8|15234.7|15233.3|15244.7|15243.3|15232.7|15231.3|424
1697556300000|2023-10-17 15:25:00|15233.7|15232.3|15240.2|15238.8|15244.7|15243.3|15232.7|15231.3|777
1697556600000|2023-10-17 15:30:00|15240.9|15238.1|15249.4|15246.6|15252.4|15249.6|15240.4|15237.6|858
1697556900000|2023-10-17 15:35:00|15250.4|15247.6|15254.4|15251.6|15257.9|15255.1|15249.4|15246.6|978
1697557200000|2023-10-17 15:40:00|15253.9|15251.1|15259.4|15256.6|15261.4|15258.6|15251.4|15248.6|941
1697557500000|2023-10-17 15:45:00|15259.9|15257.1|15265.4|15262.6|15265.4|15262.6|15256.4|15253.6|414
1697557800000|2023-10-17 15:50:00|15265.9|15263.1|15254.4|15251.6|15266.9|15264.1|15252.4|15249.6|525
1697558100000|2023-10-17 15:55:00|15254.9|15252.1|15254.4|15251.6|15255.9|15253.1|15247.9|15245.1|371
1697558400000|2023-10-17 16:00:00|15254.9|15252.1|15257.9|15255.1|15263.9|15261.1|15252.9|15250.1|296
1697558700000|2023-10-17 16:05:00|15258.4|15255.6|15260.4|15257.6|15263.4|15260.6|15252.9|15250.1|187
1697559000000|2023-10-17 16:10:00|15261.4|15258.6|15265.4|15262.6|15267.4|15264.6|15257.9|15255.1|201
1697559300000|2023-10-17 16:15:00|15265.9|15263.1|15266.4|15263.6|15269.4|15266.6|15264.4|15261.6|272
1697559600000|2023-10-17 16:20:00|15265.9|15263.1|15275.4|15272.6|15280.4|15277.6|15264.4|15261.6|466
1697559900000|2023-10-17 16:25:00|15274.9|15272.1|15298.4|15295.6|15298.4|15295.6|15274.4|15271.6|870
1697560200000|2023-10-17 16:30:00|15297.9|15295.1|15292.4|15289.6|15306.4|15303.6|15292.4|15289.6|631
1697560500000|2023-10-17 16:35:00|15291.9|15289.1|15285.4|15282.6|15292.4|15289.6|15283.4|15280.6|539
1697560800000|2023-10-17 16:40:00|15284.9|15282.1|15288.4|15285.6|15291.4|15288.6|15284.9|15282.1|204
1697561100000|2023-10-17 16:45:00|15287.9|15285.1|15283.4|15280.6|15289.4|15286.6|15272.4|15269.6|409
1697561400000|2023-10-17 16:50:00|15282.9|15280.1|15277.4|15274.6|15283.4|15280.6|15266.4|15263.6|356
1697561700000|2023-10-17 16:55:00|15276.9|15274.1|15264.4|15261.6|15281.4|15278.6|15262.4|15259.6|256
1697562000000|2023-10-17 17:00:00|15263.9|15261.1|15266.4|15263.6|15271.4|15268.6|15262.4|15259.6|144
1697562300000|2023-10-17 17:05:00|15265.9|15263.1|15266.9|15264.1|15268.4|15265.6|15259.9|15257.1|203
1697562600000|2023-10-17 17:10:00|15267.4|15264.6|15261.4|15258.6|15267.9|15265.1|15261.4|15258.6|99
1697562900000|2023-10-17 17:15:00|15260.9|15258.1|15265.4|15262.6|15266.9|15264.1|15260.4|15257.6|75
1697563200000|2023-10-17 17:20:00|15264.9|15262.1|15257.4|15254.6|15267.4|15264.6|15256.4|15253.6|119
1697563500000|2023-10-17 17:25:00|15256.9|15254.1|15259.4|15256.6|15261.4|15258.6|15255.9|15253.1|132
1697563800000|2023-10-17 17:30:00|15260.4|15257.6|15255.9|15253.1|15260.4|15257.6|15248.9|15246.1|267
1697564100000|2023-10-17 17:35:00|15256.4|15253.6|15251.4|15248.6|15257.9|15255.1|15250.4|15247.6|86
1697564400000|2023-10-17 17:40:00|15251.9|15249.1|15249.9|15247.1|15254.4|15251.6|15244.4|15241.6|118
1697564700000|2023-10-17 17:45:00|15249.4|15246.6|15247.4|15244.6|15250.4|15247.6|15242.4|15239.6|100
1697565000000|2023-10-17 17:50:00|15246.9|15244.1|15229.4|15226.6|15247.9|15245.1|15228.4|15225.6|287
1697565300000|2023-10-17 17:55:00|15228.9|15226.1|15231.4|15228.6|15234.4|15231.6|15224.4|15221.6|167
1697565600000|2023-10-17 18:00:00|15231.9|15229.1|15228.9|15226.1|15234.4|15231.6|15226.4|15223.6|122
1697565900000|2023-10-17 18:05:00|15229.4|15226.6|15232.4|15229.6|15232.9|15230.1|15224.4|15221.6|112
1697566200000|2023-10-17 18:10:00|15232.9|15230.1|15235.4|15232.6|15236.9|15234.1|15229.4|15226.6|131
1697566500000|2023-10-17 18:15:00|15234.9|15232.1|15233.9|15231.1|15244.4|15241.6|15232.4|15229.6|216
1697566800000|2023-10-17 18:20:00|15234.4|15231.6|15239.4|15236.6|15242.4|15239.6|15233.4|15230.6|101
1697567100000|2023-10-17 18:25:00|15240.4|15237.6|15239.4|15236.6|15243.4|15240.6|15235.9|15233.1|77
1697567400000|2023-10-17 18:30:00|15238.9|15236.1|15238.9|15236.1|15242.4|15239.6|15233.4|15230.6|92
1697567700000|2023-10-17 18:35:00|15239.4|15236.6|15245.9|15243.1|15246.4|15243.6|15236.4|15233.6|97
1697568000000|2023-10-17 18:40:00|15246.4|15243.6|15246.4|15243.6|15249.4|15246.6|15243.9|15241.1|112
1697568300000|2023-10-17 18:45:00|15245.9|15243.1|15247.4|15244.6|15252.4|15249.6|15242.4|15239.6|120
1697568600000|2023-10-17 18:50:00|15247.9|15245.1|15223.9|15221.1|15247.9|15245.1|15222.4|15219.6|205
1697568900000|2023-10-17 18:55:00|15223.4|15220.6|15227.4|15224.6|15233.4|15230.6|15218.4|15215.6|250
1697569200000|2023-10-17 19:00:00|15227.9|15225.1|15225.4|15222.6|15229.9|15227.1|15221.9|15219.1|135
1697569500000|2023-10-17 19:05:00|15225.9|15223.1|15235.9|15233.1|15239.4|15236.6|15222.9|15220.1|109
1697569800000|2023-10-17 19:10:00|15236.4|15233.6|15236.4|15233.6|15240.9|15238.1|15234.9|15232.1|70
1697570100000|2023-10-17 19:15:00|15235.9|15233.1|15235.9|15233.1|15239.4|15236.6|15231.4|15228.6|111
1697570400000|2023-10-17 19:20:00|15236.4|15233.6|15236.4|15233.6|15242.9|15240.1|15234.9|15232.1|85
1697570700000|2023-10-17 19:25:00|15236.9|15234.1|15243.4|15240.6|15243.4|15240.6|15234.9|15232.1|99
1697571000000|2023-10-17 19:30:00|15243.9|15241.1|15236.9|15234.1|15244.4|15241.6|15235.9|15233.1|69
1697571300000|2023-10-17 19:35:00|15237.4|15234.6|15239.4|15236.6|15241.4|15238.6|15235.4|15232.6|80
1697571600000|2023-10-17 19:40:00|15238.9|15236.1|15235.9|15233.1|15240.4|15237.6|15235.4|15232.6|102
1697571900000|2023-10-17 19:45:00|15235.4|15232.6|15239.4|15236.6|15239.4|15236.6|15232.4|15229.6|110
1697572200000|2023-10-17 19:50:00|15238.9|15236.1|15251.4|15248.6|15251.9|15249.1|15236.9|15234.1|207
1697572500000|2023-10-17 19:55:00|15251.9|15249.1|15257.9|15255.1|15259.4|15256.6|15249.4|15246.6|290
1697572800000|2023-10-17 20:00:00|15263.6|15256.6|15250.8|15243.8|15265.5|15258.5|15250.8|15243.8|8
1697573100000|2023-10-17 20:05:00|15249.9|15242.9|15246.5|15239.5|15250.8|15243.8|15242.1|15235.1|0
1697573400000|2023-10-17 20:10:00|15245.7|15238.7|15246.1|15239.1|15248.2|15241.2|15243.9|15236.9|0
1697573700000|2023-10-17 20:15:00|15244.8|15237.8|15248.3|15241.3|15250.1|15243.1|15244.8|15237.8|0
1697574000000|2023-10-17 20:20:00|15247.9|15240.9|15250.2|15243.2|15251|15244|15246.6|15239.6|0
1697574300000|2023-10-17 20:25:00|15251|15244|15251.8|15244.8|15251.9|15244.9|15250.2|15243.2|0
1697574600000|2023-10-17 20:30:00|15252.7|15245.7|15257.8|15250.8|15260.5|15253.5|15252.7|15245.7|0
1697574900000|2023-10-17 20:35:00|15256.9|15249.9|15260.3|15253.3|15260.3|15253.3|15256|15249|0
1697575200000|2023-10-17 20:40:00|15261.2|15254.2|15258.4|15251.4|15262.1|15255.1|15257.5|15250.5|0
1697575500000|2023-10-17 20:45:00|15258.3|15251.3|15255.2|15248.2|15259.1|15252.1|15255.2|15248.2|0
1697575800000|2023-10-17 20:50:00|15255.6|15248.6|15251.6|15244.6|15256.9|15249.9|15250.7|15243.7|0
1697576100000|2023-10-17 20:55:00|15251.1|15244.1|15253.5|15246.5|15253.5|15246.5|15250.5|15243.5|0
1697576400000|2023-10-17 21:00:00|15253.4|15246.4|15252.5|15245.5|15254|15247|15252.2|15245.2|0
1697576700000|2023-10-17 21:05:00|15253.5|15246.5|15250.5|15243.5|15253.5|15246.5|15250.5|15243.5|0
1697577000000|2023-10-17 21:10:00|15252|15245|15251.7|15244.7|15252.6|15245.6|15251.2|15244.2|0
1697577300000|2023-10-17 21:15:00|15252|15245|15251.2|15244.2|15252|15245|15249.4|15242.4|0
1697577600000|2023-10-17 21:20:00|15251|15244|15251.4|15244.4|15253.6|15246.6|15250.8|15243.8|0
1697577900000|2023-10-17 21:25:00|15250.6|15243.6|15250.7|15243.7|15250.9|15243.9|15250.5|15243.5|0
1697578200000|2023-10-17 21:30:00|15249.3|15242.3|15251.9|15244.9|15252|15245|15249.3|15242.3|0
1697578500000|2023-10-17 21:35:00|15251.3|15244.3|15249.5|15242.5|15251.3|15244.3|15248.3|15241.3|0
1697578800000|2023-10-17 21:40:00|15249.2|15242.2|15248.1|15241.1|15249.4|15242.4|15247.6|15240.6|0
1697579100000|2023-10-17 21:45:00|15248.6|15241.6|15248.7|15241.7|15248.7|15241.7|15248.6|15241.6|0
1697579400000|2023-10-17 21:50:00|15248.8|15241.8|15248.7|15241.7|15248.8|15241.8|15248.5|15241.5|0
1697579700000|2023-10-17 21:55:00|15249.1|15242.1|15248|15241|15249.2|15242.2|15248|15241|0
1697580000000|2023-10-17 22:00:00|15247.6|15240.6|15237.6|15230.6|15248.3|15241.3|15236.7|15229.7|0
1697580300000|2023-10-17 22:05:00|15238|15231|15239.4|15232.4|15241.1|15234.1|15238|15231|0
1697580600000|2023-10-17 22:10:00|15238.6|15231.6|15238.5|15231.5|15239.4|15232.4|15236.8|15229.8|0
1697580900000|2023-10-17 22:15:00|15238.6|15231.6|15241.2|15234.2|15241.2|15234.2|15238.6|15231.6|0
1697581200000|2023-10-17 22:20:00|15240.3|15233.3|15241.2|15234.2|15242.9|15235.9|15240.3|15233.3|0
1697581500000|2023-10-17 22:25:00|15242.1|15235.1|15239.5|15232.5|15242.1|15235.1|15239.5|15232.5|0
1697581800000|2023-10-17 22:30:00|15240.3|15233.3|15241.1|15234.1|15243.8|15236.8|15240.3|15233.3|0
1697582100000|2023-10-17 22:35:00|15242|15235|15243.7|15236.7|15243.7|15236.7|15241.1|15234.1|0
1697582400000|2023-10-17 22:40:00|15242.8|15235.8|15241.9|15234.9|15243.7|15236.7|15241.1|15234.1|0
1697582700000|2023-10-17 22:45:00|15241.8|15234.8|15242.9|15235.9|15243.6|15236.6|15240.9|15233.9|0
1697583000000|2023-10-17 22:50:00|15243.7|15236.7|15242.9|15235.9|15243.7|15236.7|15240.3|15233.3|0
1697583300000|2023-10-17 22:55:00|15242.4|15235.4|15238.5|15231.5|15242.4|15235.4|15238.5|15231.5|0
1697583600000|2023-10-17 23:00:00|15239.4|15232.4|15241.4|15234.4|15243.1|15236.1|15239.4|15232.4|0
1697583900000|2023-10-17 23:05:00|15240.5|15233.5|15241.3|15234.3|15242.2|15235.2|15240.4|15233.4|0
1697584200000|2023-10-17 23:10:00|15240.4|15233.4|15237.2|15230.2|15241.3|15234.3|15236.8|15229.8|0
1697584500000|2023-10-17 23:15:00|15237.6|15230.6|15235.9|15228.9|15238.5|15231.5|15234.6|15227.6|0
1697584800000|2023-10-17 23:20:00|15235|15228|15236.8|15229.8|15237.6|15230.6|15233.3|15226.3|0
1697585100000|2023-10-17 23:25:00|15237.6|15230.6|15233.3|15226.3|15238.5|15231.5|15233.2|15226.2|0
1697585400000|2023-10-17 23:30:00|15234.1|15227.1|15234.1|15227.1|15234.1|15227.1|15232.3|15225.3|0
1697585700000|2023-10-17 23:35:00|15233.2|15226.2|15233.5|15226.5|15234.1|15227.1|15230.5|15223.5|0
1697586000000|2023-10-17 23:40:00|15234|15227|15233.9|15226.9|15234|15227|15233.1|15226.1|0
1697586300000|2023-10-17 23:45:00|15233.4|15226.4|15231.2|15224.2|15233.9|15226.9|15230.4|15223.4|0
1697586600000|2023-10-17 23:50:00|15232.1|15225.1|15226.1|15219.1|15232.1|15225.1|15225.1|15218.1|0
1697586900000|2023-10-17 23:55:00|15225.2|15218.2|15223.6|15216.6|15226.2|15219.2|15223.6|15216.6|0
1697587200000|2023-10-18 00:00:00|15223.1|15216.1|15220.8|15213.8|15226.2|15219.2|15219.9|15212.9|0
1697587500000|2023-10-18 00:05:00|15221.7|15214.7|15216.3|15209.3|15222.5|15215.5|15215.4|15208.4|0
1697587800000|2023-10-18 00:10:00|15217.2|15210.2|15212.7|15205.7|15218.9|15211.9|15206.1|15199.1|0
1697588100000|2023-10-18 00:15:00|15212.3|15205.3|15204.5|15199.5|15213.6|15206.6|15201|15196|69
1697588400000|2023-10-18 00:20:00|15204|15199|15215.5|15210.5|15217.5|15212.5|15204|15199|68
1697588700000|2023-10-18 00:25:00|15216|15211|15219|15214|15220|15215|15216|15211|16
1697589000000|2023-10-18 00:30:00|15218.5|15213.5|15210|15205|15218.5|15213.5|15210|15205|31
1697589300000|2023-10-18 00:35:00|15210.5|15205.5|15208|15203|15214|15209|15206.5|15201.5|28
1697589600000|2023-10-18 00:40:00|15208.5|15203.5|15211|15206|15211.5|15206.5|15207.5|15202.5|8
1697589900000|2023-10-18 00:45:00|15210.5|15205.5|15207|15202|15212|15207|15206.5|15201.5|16
1697590200000|2023-10-18 00:50:00|15206.5|15201.5|15200|15195|15208|15203|15199|15194|44
1697590500000|2023-10-18 00:55:00|15199.5|15194.5|15198|15193|15206|15201|15197.5|15192.5|32
1697590800000|2023-10-18 01:00:00|15197.5|15192.5|15200|15195|15201.5|15196.5|15194|15189|23
1697591100000|2023-10-18 01:05:00|15199.5|15194.5|15197.5|15192.5|15201|15196|15195.5|15190.5|14
1697591400000|2023-10-18 01:10:00|15198.5|15193.5|15196.5|15191.5|15202|15197|15195.5|15190.5|47
1697591700000|2023-10-18 01:15:00|15197|15192|15207|15202|15207|15202|15196.5|15191.5|30
1697592000000|2023-10-18 01:20:00|15207.5|15202.5|15210|15205|15212|15207|15203.5|15198.5|38
1697592300000|2023-10-18 01:25:00|15209.5|15204.5|15210|15205|15210.5|15205.5|15206|15201|20
1697592600000|2023-10-18 01:30:00|15210.5|15205.5|15213|15208|15220|15215|15209|15204|48
1697592900000|2023-10-18 01:35:00|15212.5|15207.5|15210|15205|15216.5|15211.5|15207.5|15202.5|22
1697593200000|2023-10-18 01:40:00|15210.5|15205.5|15206.5|15201.5|15212|15207|15206.5|15201.5|17
1697593500000|2023-10-18 01:45:00|15207|15202|15208.5|15203.5|15210|15205|15201.5|15196.5|52
1697593800000|2023-10-18 01:50:00|15208|15203|15219|15214|15220.5|15215.5|15208|15203|35
1697594100000|2023-10-18 01:55:00|15218|15213|15219.5|15214.5|15224|15219|15216|15211|29
1697594400000|2023-10-18 02:00:00|15221.5|15216.5|15248.5|15243.5|15250|15245|15221|15216|166
1697594700000|2023-10-18 02:05:00|15248|15243|15245|15240|15252|15247|15244|15239|31
1697595000000|2023-10-18 02:10:00|15245.5|15240.5|15238.5|15233.5|15246|15241|15238|15233|13
1697595300000|2023-10-18 02:15:00|15239|15234|15239|15234|15240.5|15235.5|15234|15229|24
1697595600000|2023-10-18 02:20:00|15239.5|15234.5|15240|15235|15241|15236|15235.5|15230.5|7
1697595900000|2023-10-18 02:25:00|15239.5|15234.5|15245|15240|15245|15240|15239.5|15234.5|14
1697596200000|2023-10-18 02:30:00|15244.5|15239.5|15244|15239|15250.5|15245.5|15244|15239|27
1697596500000|2023-10-18 02:35:00|15243.5|15238.5|15242.5|15237.5|15244.5|15239.5|15242.5|15237.5|4
1697596800000|2023-10-18 02:40:00|15242|15237|15236|15231|15242.5|15237.5|15236|15231|11
1697597100000|2023-10-18 02:45:00|15236.5|15231.5|15242.5|15237.5|15242.5|15237.5|15231|15226|22
1697597400000|2023-10-18 02:50:00|15243|15238|15248|15243|15251|15246|15242.5|15237.5|57
1697597700000|2023-10-18 02:55:00|15247.5|15242.5|15245.5|15240.5|15248|15243|15244.5|15239.5|7
1697598000000|2023-10-18 03:00:00|15246|15241|15249|15244|15251.5|15246.5|15245|15240|37
1697598300000|2023-10-18 03:05:00|15249.5|15244.5|15255|15250|15257|15252|15249|15244|40
1697598600000|2023-10-18 03:10:00|15254.5|15249.5|15249|15244|15256|15251|15249|15244|12
1697598900000|2023-10-18 03:15:00|15248.5|15243.5|15243|15238|15250|15245|15242|15237|7
1697599200000|2023-10-18 03:20:00|15243.5|15238.5|15239.5|15234.5|15245|15240|15239.5|15234.5|12
1697599500000|2023-10-18 03:25:00|15240|15235|15243|15238|15247|15242|15239.5|15234.5|7
1697599800000|2023-10-18 03:30:00|15242.5|15237.5|15235|15230|15243|15238|15232.5|15227.5|57
1697600100000|2023-10-18 03:35:00|15235.5|15230.5|15237|15232|15238|15233|15235|15230|3
1697600400000|2023-10-18 03:40:00|15236.5|15231.5|15241|15236|15242|15237|15236.5|15231.5|11
1697600700000|2023-10-18 03:45:00|15241.5|15236.5|15242.5|15237.5|15243|15238|15241|15236|7
1697601000000|2023-10-18 03:50:00|15243.5|15238.5|15243|15238|15245.5|15240.5|15242|15237|7
1697601300000|2023-10-18 03:55:00|15242.5|15237.5|15254|15249|15254.5|15249.5|15242|15237|73
1697601600000|2023-10-18 04:00:00|15253.5|15248.5|15253.5|15248.5|15254.5|15249.5|15252|15247|11
1697601900000|2023-10-18 04:05:00|15253|15248|15251|15246|15253.5|15248.5|15249.5|15244.5|7
1697602200000|2023-10-18 04:10:00|15251.5|15246.5|15254|15249|15256|15251|15250|15245|13
1697602500000|2023-10-18 04:15:00|15254.5|15249.5|15260|15255|15260|15255|15254|15249|13
1697602800000|2023-10-18 04:20:00|15259.5|15254.5|15257|15252|15263.5|15258.5|15257|15252|27
1697603100000|2023-10-18 04:25:00|15257.5|15252.5|15256|15251|15258.5|15253.5|15256|15251|2
1697603400000|2023-10-18 04:30:00|15256.5|15251.5|15262|15257|15262.5|15257.5|15256.5|15251.5|7
1697603700000|2023-10-18 04:35:00|15262.5|15257.5|15262.5|15257.5|15263.5|15258.5|15261.5|15256.5|18
1697604000000|2023-10-18 04:40:00|15263|15258|15263|15258|15263.5|15258.5|15260.5|15255.5|11
1697604300000|2023-10-18 04:45:00|15262.5|15257.5|15266|15261|15267.5|15262.5|15262.5|15257.5|44
1697604600000|2023-10-18 04:50:00|15265.5|15260.5|15260|15255|15265.5|15260.5|15260|15255|35
1697604900000|2023-10-18 04:55:00|15259.5|15254.5|15249.5|15244.5|15261|15256|15249.5|15244.5|41
1697605200000|2023-10-18 05:00:00|15249|15244|15250|15245|15253.5|15248.5|15232.5|15227.5|375
1697605500000|2023-10-18 05:05:00|15250.5|15245.5|15255|15250|15260|15255|15249.5|15244.5|104
1697605800000|2023-10-18 05:10:00|15253.5|15248.5|15252.5|15247.5|15253.5|15248.5|15250.5|15245.5|26
1697606100000|2023-10-18 05:15:00|15253|15248|15260|15255|15260|15255|15252|15247|38
1697606400000|2023-10-18 05:20:00|15260.5|15255.5|15263.5|15258.5|15265.5|15260.5|15258.5|15253.5|39
1697606700000|2023-10-18 05:25:00|15263|15258|15259|15254|15264|15259|15253.5|15248.5|56
1697607000000|2023-10-18 05:30:00|15259.5|15254.5|15260.5|15255.5|15264|15259|15258|15253|32
1697607300000|2023-10-18 05:35:00|15260|15255|15272|15267|15273|15268|15260|15255|68
1697607600000|2023-10-18 05:40:00|15271.5|15266.5|15269|15264|15272.5|15267.5|15268|15263|63
1697607900000|2023-10-18 05:45:00|15269.5|15264.5|15281|15276|15282.5|15277.5|15268.5|15263.5|88
1697608200000|2023-10-18 05:50:00|15280.5|15275.5|15287|15282|15288|15283|15280.5|15275.5|75
1697608500000|2023-10-18 05:55:00|15287.5|15282.5|15278|15273|15292|15287|15277|15272|107
1697608800000|2023-10-18 06:00:00|15276.9|15274.1|15262.9|15260.1|15287.9|15285.1|15255.9|15253.1|406
1697609100000|2023-10-18 06:05:00|15262.4|15259.6|15262.9|15260.1|15268.9|15266.1|15256.9|15254.1|165
1697609400000|2023-10-18 06:10:00|15263.4|15260.6|15257.9|15255.1|15264.9|15262.1|15257.9|15255.1|113
1697609700000|2023-10-18 06:15:00|15257.4|15254.6|15239.9|15237.1|15261.9|15259.1|15239.4|15236.6|212
1697610000000|2023-10-18 06:20:00|15240.4|15237.6|15246.9|15244.1|15249.9|15247.1|15234.4|15231.6|315
1697610300000|2023-10-18 06:25:00|15246.4|15243.6|15251.9|15249.1|15254.4|15251.6|15243.9|15241.1|100
1697610600000|2023-10-18 06:30:00|15251.4|15248.6|15255.4|15252.6|15255.9|15253.1|15246.9|15244.1|53
1697610900000|2023-10-18 06:35:00|15255.9|15253.1|15260.9|15258.1|15268.4|15265.6|15255.9|15253.1|254
1697611200000|2023-10-18 06:40:00|15260.4|15257.6|15250.9|15248.1|15268.4|15265.6|15248.9|15246.1|110
1697611500000|2023-10-18 06:45:00|15251.4|15248.6|15244.9|15242.1|15252.9|15250.1|15239.4|15236.6|160
1697611800000|2023-10-18 06:50:00|15242.9|15240.1|15239.9|15237.1|15245.9|15243.1|15234.4|15231.6|203
1697612100000|2023-10-18 06:55:00|15239.4|15236.6|15223.9|15221.1|15240.9|15238.1|15223.9|15221.1|368
1697612400000|2023-10-18 07:00:00|15223.2|15221.8|15217.2|15215.8|15246.7|15245.3|15215.2|15213.8|1428
1697612700000|2023-10-18 07:05:00|15216.7|15215.3|15234.2|15232.8|15235.2|15233.8|15216.7|15215.3|642
1697613000000|2023-10-18 07:10:00|15233.7|15232.3|15219.2|15217.8|15234.2|15232.8|15212.7|15211.3|554
1697613300000|2023-10-18 07:15:00|15218.7|15217.3|15200.7|15199.3|15229.2|15227.8|15199.7|15198.3|599
1697613600000|2023-10-18 07:20:00|15200.2|15198.8|15193.2|15191.8|15208.2|15206.8|15192.2|15190.8|654
1697613900000|2023-10-18 07:25:00|15192.7|15191.3|15207.2|15205.8|15209.7|15208.3|15186.7|15185.3|749
1697614200000|2023-10-18 07:30:00|15207.7|15206.3|15242.2|15240.8|15244.7|15243.3|15205.7|15204.3|958
1697614500000|2023-10-18 07:35:00|15241.7|15240.3|15246.7|15245.3|15248.7|15247.3|15235.2|15233.8|426
1697614800000|2023-10-18 07:40:00|15247.1|15245.7|15245.6|15244.2|15253.1|15251.7|15235.1|15233.7|494
1697615100000|2023-10-18 07:45:00|15245.1|15243.7|15249.6|15248.2|15258.1|15256.7|15240.1|15238.7|577
1697615400000|2023-10-18 07:50:00|15248.6|15247.2|15250.6|15249.2|15252.1|15250.7|15230.6|15229.2|685
1697615700000|2023-10-18 07:55:00|15251.1|15249.7|15258.6|15257.2|15261.1|15259.7|15250.1|15248.7|407
1697616000000|2023-10-18 08:00:00|15259.6|15258.2|15254.6|15253.2|15262.1|15260.7|15245.1|15243.7|450
1697616300000|2023-10-18 08:05:00|15254.1|15252.7|15257.6|15256.2|15263.1|15261.7|15251.6|15250.2|337
1697616600000|2023-10-18 08:10:00|15258.1|15256.7|15251.6|15250.2|15264.1|15262.7|15248.1|15246.7|324
1697616900000|2023-10-18 08:15:00|15252.1|15250.7|15222.1|15220.7|15253.1|15251.7|15222.1|15220.7|632
1697617200000|2023-10-18 08:20:00|15221.6|15220.2|15243.6|15242.2|15248.1|15246.7|15221.6|15220.2|437
1697617500000|2023-10-18 08:25:00|15243.1|15241.7|15241.6|15240.2|15248.1|15246.7|15236.1|15234.7|253
1697617800000|2023-10-18 08:30:00|15241.1|15239.7|15237.1|15235.7|15245.6|15244.2|15230.1|15228.7|476
1697618100000|2023-10-18 08:35:00|15239.1|15237.7|15253.1|15251.7|15256.1|15254.7|15228.6|15227.2|353
1697618400000|2023-10-18 08:40:00|15253.6|15252.2|15258.6|15257.2|15260.1|15258.7|15251.1|15249.7|229
1697618700000|2023-10-18 08:45:00|15259.1|15257.7|15266.6|15265.2|15270.6|15269.2|15252.1|15250.7|562
1697619000000|2023-10-18 08:50:00|15267.1|15265.7|15266.1|15264.7|15272.1|15270.7|15261.1|15259.7|343
1697619300000|2023-10-18 08:55:00|15266.6|15265.2|15266.6|15265.2|15270.1|15268.7|15260.1|15258.7|308
1697619600000|2023-10-18 09:00:00|15267.1|15265.7|15258.1|15256.7|15270.6|15269.2|15256.6|15255.2|475
1697619900000|2023-10-18 09:05:00|15259.1|15257.7|15268.6|15267.2|15271.1|15269.7|15257.1|15255.7|295
1697620200000|2023-10-18 09:10:00|15268.1|15266.7|15262.6|15261.2|15270.6|15269.2|15261.1|15259.7|216
1697620500000|2023-10-18 09:15:00|15262.1|15260.7|15263.6|15262.2|15269.1|15267.7|15258.1|15256.7|360
1697620800000|2023-10-18 09:20:00|15264.1|15262.7|15256.6|15255.2|15266.1|15264.7|15256.6|15255.2|210
1697621100000|2023-10-18 09:25:00|15257.1|15255.7|15236.1|15234.7|15257.6|15256.2|15231.1|15229.7|540
1697621400000|2023-10-18 09:30:00|15235.6|15234.2|15227.1|15225.7|15236.6|15235.2|15212.1|15210.7|878
1697621700000|2023-10-18 09:35:00|15227.6|15226.2|15222.6|15221.2|15230.1|15228.7|15220.1|15218.7|323
1697622000000|2023-10-18 09:40:00|15222.1|15220.7|15208.6|15207.2|15224.1|15222.7|15207.6|15206.2|673
1697622300000|2023-10-18 09:45:00|15208.1|15206.7|15211.6|15210.2|15219.1|15217.7|15202.1|15200.7|406
1697622600000|2023-10-18 09:50:00|15212.1|15210.7|15216.1|15214.7|15217.6|15216.2|15205.1|15203.7|413
1697622900000|2023-10-18 09:55:00|15216.6|15215.2|15199.6|15198.2|15217.6|15216.2|15198.1|15196.7|501
1697623200000|2023-10-18 10:00:00|15199.1|15197.7|15198.1|15196.7|15205.1|15203.7|15194.1|15192.7|279
1697623500000|2023-10-18 10:05:00|15198.6|15197.2|15202.1|15200.7|15203.6|15202.2|15192.1|15190.7|446
1697623800000|2023-10-18 10:10:00|15201.6|15200.2|15187.6|15186.2|15202.6|15201.2|15182.1|15180.7|504
1697624100000|2023-10-18 10:15:00|15188.1|15186.7|15190.1|15188.7|15195.1|15193.7|15184.1|15182.7|339
1697624400000|2023-10-18 10:20:00|15189.6|15188.2|15162.6|15161.2|15190.1|15188.7|15159.6|15158.2|716
1697624700000|2023-10-18 10:25:00|15163.1|15161.7|15154.1|15152.7|15166.1|15164.7|15142.6|15141.2|1073
1697625000000|2023-10-18 10:30:00|15153.6|15152.2|15155.1|15153.7|15161.6|15160.2|15151.1|15149.7|514
1697625300000|2023-10-18 10:35:00|15154.6|15153.2|15150.6|15149.2|15160.6|15159.2|15147.6|15146.2|395
1697625600000|2023-10-18 10:40:00|15151.1|15149.7|15151.1|15149.7|15156.1|15154.7|15144.6|15143.2|576
1697625900000|2023-10-18 10:45:00|15150.6|15149.2|15146.6|15145.2|15155.1|15153.7|15142.1|15140.7|402
1697626200000|2023-10-18 10:50:00|15146.1|15144.7|15151.1|15149.7|15151.6|15150.2|15143.6|15142.2|332
1697626500000|2023-10-18 10:55:00|15150.6|15149.2|15152.1|15150.7|15154.1|15152.7|15145.1|15143.7|255
1697626800000|2023-10-18 11:00:00|15151.6|15150.2|15165.1|15163.7|15167.1|15165.7|15146.1|15144.7|489
1697627100000|2023-10-18 11:05:00|15164.6|15163.2|15172.1|15170.7|15175.1|15173.7|15162.6|15161.2|563
1697627400000|2023-10-18 11:10:00|15172.6|15171.2|15150.1|15148.7|15173.6|15172.2|15148.6|15147.2|369
1697627700000|2023-10-18 11:15:00|15150.6|15149.2|15151.6|15150.2|15157.1|15155.7|15149.1|15147.7|260
1697628000000|2023-10-18 11:20:00|15151.1|15149.7|15144.1|15142.7|15152.1|15150.7|15141.1|15139.7|289
1697628300000|2023-10-18 11:25:00|15143.6|15142.2|15154.1|15152.7|15156.1|15154.7|15143.6|15142.2|230
1697628600000|2023-10-18 11:30:00|15153.1|15151.7|15164.1|15162.7|15164.1|15162.7|15148.6|15147.2|229
1697628900000|2023-10-18 11:35:00|15164.6|15163.2|15172.1|15170.7|15175.6|15174.2|15161.6|15160.2|355
1697629200000|2023-10-18 11:40:00|15171.6|15170.2|15164.6|15163.2|15173.6|15172.2|15160.6|15159.2|211
1697629500000|2023-10-18 11:45:00|15164.1|15162.7|15158.6|15157.2|15168.1|15166.7|15158.1|15156.7|159
1697629800000|2023-10-18 11:50:00|15158.1|15156.7|15170.6|15169.2|15173.6|15172.2|15158.1|15156.7|271
1697630100000|2023-10-18 11:55:00|15170.1|15168.7|15176.6|15175.2|15180.1|15178.7|15169.1|15167.7|191
1697630400000|2023-10-18 12:00:00|15176.1|15174.7|15176|15174.6|15181|15179.6|15171.5|15170.1|170
1697630700000|2023-10-18 12:05:00|15175.5|15174.1|15184|15182.6|15186.5|15185.1|15175|15173.6|198
1697631000000|2023-10-18 12:10:00|15183.5|15182.1|15178|15176.6|15186.5|15185.1|15171.5|15170.1|305
1697631300000|2023-10-18 12:15:00|15178.5|15177.1|15191.5|15190.1|15193.5|15192.1|15176.5|15175.1|406
1697631600000|2023-10-18 12:20:00|15191|15189.6|15186.5|15185.1|15199.5|15198.1|15184.5|15183.1|415
1697631900000|2023-10-18 12:25:00|15187|15185.6|15187|15185.6|15191|15189.6|15185.5|15184.1|169
1697632200000|2023-10-18 12:30:00|15186.5|15185.1|15185|15183.6|15198.5|15197.1|15182.5|15181.1|318
1697632500000|2023-10-18 12:35:00|15185.5|15184.1|15172|15170.6|15189|15187.6|15171|15169.6|325
1697632800000|2023-10-18 12:40:00|15172.5|15171.1|15164|15162.6|15176.5|15175.1|15161.5|15160.1|271
1697633100000|2023-10-18 12:45:00|15164.5|15163.1|15150|15148.6|15164.5|15163.1|15146|15144.6|417
1697633400000|2023-10-18 12:50:00|15149.5|15148.1|15132.5|15131.1|15150.5|15149.1|15130.5|15129.1|771
1697633700000|2023-10-18 12:55:00|15133|15131.6|15134|15132.6|15141|15139.6|15133|15131.6|637
1697634000000|2023-10-18 13:00:00|15134.5|15133.1|15147|15145.6|15156|15154.6|15130.5|15129.1|719
1697634300000|2023-10-18 13:05:00|15146.5|15145.1|15145.5|15144.1|15156|15154.6|15140|15138.6|391
1697634600000|2023-10-18 13:10:00|15146|15144.6|15149.5|15148.1|15152.5|15151.1|15143|15141.6|152
1697634900000|2023-10-18 13:15:00|15149|15147.6|15140.5|15139.1|15149|15147.6|15135.5|15134.1|284
1697635200000|2023-10-18 13:20:00|15138.5|15137.1|15149|15147.6|15149.5|15148.1|15134|15132.6|354
1697635500000|2023-10-18 13:25:00|15148.5|15147.1|15136|15134.6|15148.5|15147.1|15131.5|15130.1|273
1697635800000|2023-10-18 13:30:00|15136.5|15135.1|15146.5|15145.1|15154|15152.6|15133|15131.6|812
1697636100000|2023-10-18 13:35:00|15147|15145.6|15123.5|15122.1|15149.5|15148.1|15116.5|15115.1|857
1697636400000|2023-10-18 13:40:00|15124|15122.6|15109|15107.6|15124|15122.6|15105.5|15104.1|596
1697636700000|2023-10-18 13:45:00|15109.5|15108.1|15113.5|15112.1|15116|15114.6|15097.5|15096.1|899
1697637000000|2023-10-18 13:50:00|15114|15112.6|15107.5|15106.1|15114.5|15113.1|15102.5|15101.1|620
1697637300000|2023-10-18 13:55:00|15108|15106.6|15103|15101.6|15121.5|15120.1|15096|15094.6|660
1697637600000|2023-10-18 14:00:00|15102.5|15101.1|15085.5|15084.1|15106.5|15105.1|15080|15078.6|813
1697637900000|2023-10-18 14:05:00|15086|15084.6|15095|15093.6|15115|15113.6|15083.5|15082.1|885
1697638200000|2023-10-18 14:10:00|15095.5|15094.1|15099|15097.6|15101.5|15100.1|15085.5|15084.1|603
1697638500000|2023-10-18 14:15:00|15098.5|15097.1|15142.5|15141.1|15142.5|15141.1|15090.5|15089.1|947
1697638800000|2023-10-18 14:20:00|15143|15141.6|15149|15147.6|15156|15154.6|15137.5|15136.1|808
1697639100000|2023-10-18 14:25:00|15148.5|15147.1|15105|15103.6|15149|15147.6|15104.5|15103.1|745
1697639400000|2023-10-18 14:30:00|15104.5|15103.1|15098.7|15097.3|15109.2|15107.8|15093.7|15092.3|755
1697639700000|2023-10-18 14:35:00|15098.2|15096.8|15104.2|15102.8|15106.2|15104.8|15092.7|15091.3|459
1697640000000|2023-10-18 14:40:00|15103.7|15102.3|15114.2|15112.8|15115.2|15113.8|15094.2|15092.8|452
1697640300000|2023-10-18 14:45:00|15113.7|15112.3|15106.7|15105.3|15120.7|15119.3|15104.7|15103.3|383
1697640600000|2023-10-18 14:50:00|15106.2|15104.8|15084.2|15082.8|15106.7|15105.3|15082.2|15080.8|544
1697640900000|2023-10-18 14:55:00|15084.7|15083.3|15099.2|15097.8|15101.7|15100.3|15083.7|15082.3|574
1697641200000|2023-10-18 15:00:00|15098.7|15097.3|15116.7|15115.3|15118.2|15116.8|15094.7|15093.3|572
1697641500000|2023-10-18 15:05:00|15116.2|15114.8|15091.2|15089.8|15116.2|15114.8|15089.7|15088.3|521
1697641800000|2023-10-18 15:10:00|15090.7|15089.3|15097.2|15095.8|15105.2|15103.8|15087.7|15086.3|380
1697642100000|2023-10-18 15:15:00|15096.7|15095.3|15108.2|15106.8|15111.2|15109.8|15095.2|15093.8|287
1697642400000|2023-10-18 15:20:00|15107.7|15106.3|15100.2|15098.8|15109.2|15107.8|15094.7|15093.3|369
1697642700000|2023-10-18 15:25:00|15099.7|15098.3|15101.7|15100.3|15114.2|15112.8|15099.7|15098.3|650
1697643000000|2023-10-18 15:30:00|15102.4|15099.6|15098.4|15095.6|15106.9|15104.1|15092.9|15090.1|1297
1697643300000|2023-10-18 15:35:00|15098.9|15096.1|15102.9|15100.1|15107.9|15105.1|15089.4|15086.6|619
1697643600000|2023-10-18 15:40:00|15103.4|15100.6|15094.9|15092.1|15104.9|15102.1|15093.4|15090.6|418
1697643900000|2023-10-18 15:45:00|15094.4|15091.6|15084.4|15081.6|15100.9|15098.1|15083.4|15080.6|289
1697644200000|2023-10-18 15:50:00|15083.9|15081.1|15086.9|15084.1|15094.4|15091.6|15083.9|15081.1|91
1697644500000|2023-10-18 15:55:00|15087.4|15084.6|15081.4|15078.6|15095.4|15092.6|15081.4|15078.6|161
1697644800000|2023-10-18 16:00:00|15081.9|15079.1|15090.4|15087.6|15093.4|15090.6|15072.4|15069.6|429
1697645100000|2023-10-18 16:05:00|15090.9|15088.1|15091.4|15088.6|15092.4|15089.6|15074.4|15071.6|351
1697645400000|2023-10-18 16:10:00|15090.9|15088.1|15077.9|15075.1|15094.4|15091.6|15075.9|15073.1|213
1697645700000|2023-10-18 16:15:00|15077.4|15074.6|15073.4|15070.6|15082.4|15079.6|15071.4|15068.6|143
1697646000000|2023-10-18 16:20:00|15072.9|15070.1|15066.4|15063.6|15074.9|15072.1|15064.4|15061.6|239
1697646300000|2023-10-18 16:25:00|15066.9|15064.1|15067.4|15064.6|15073.4|15070.6|15065.4|15062.6|125
1697646600000|2023-10-18 16:30:00|15067.9|15065.1|15067.9|15065.1|15074.9|15072.1|15067.4|15064.6|118
1697646900000|2023-10-18 16:35:00|15067.4|15064.6|15063.9|15061.1|15072.9|15070.1|15062.4|15059.6|104
1697647200000|2023-10-18 16:40:00|15064.4|15061.6|15072.9|15070.1|15078.4|15075.6|15063.4|15060.6|161
1697647500000|2023-10-18 16:45:00|15073.4|15070.6|15066.4|15063.6|15075.4|15072.6|15064.4|15061.6|108
1697647800000|2023-10-18 16:50:00|15066.9|15064.1|15064.4|15061.6|15068.4|15065.6|15062.4|15059.6|118
1697648100000|2023-10-18 16:55:00|15065.4|15062.6|15063.4|15060.6|15066.4|15063.6|15060.9|15058.1|220
1697648400000|2023-10-18 17:00:00|15063.9|15061.1|15089.4|15086.6|15090.4|15087.6|15051.9|15049.1|677
1697648700000|2023-10-18 17:05:00|15089.9|15087.1|15088.9|15086.1|15092.4|15089.6|15080.4|15077.6|239
1697649000000|2023-10-18 17:10:00|15088.4|15085.6|15095.4|15092.6|15099.4|15096.6|15083.9|15081.1|228
1697649300000|2023-10-18 17:15:00|15094.9|15092.1|15095.9|15093.1|15104.4|15101.6|15093.4|15090.6|237
1697649600000|2023-10-18 17:20:00|15095.4|15092.6|15092.4|15089.6|15099.4|15096.6|15088.9|15086.1|183
1697649900000|2023-10-18 17:25:00|15092.9|15090.1|15095.4|15092.6|15096.9|15094.1|15089.4|15086.6|129
1697650200000|2023-10-18 17:30:00|15095.9|15093.1|15076.9|15074.1|15095.9|15093.1|15074.4|15071.6|270
1697650500000|2023-10-18 17:35:00|15076.4|15073.6|15066.9|15064.1|15076.4|15073.6|15063.9|15061.1|250
1697650800000|2023-10-18 17:40:00|15067.4|15064.6|15074.4|15071.6|15074.4|15071.6|15065.4|15062.6|119
1697651100000|2023-10-18 17:45:00|15073.9|15071.1|15076.4|15073.6|15077.9|15075.1|15067.4|15064.6|97
1697651400000|2023-10-18 17:50:00|15076.9|15074.1|15085.4|15082.6|15086.4|15083.6|15075.9|15073.1|120
1697651700000|2023-10-18 17:55:00|15084.9|15082.1|15096.4|15093.6|15097.9|15095.1|15082.4|15079.6|112
1697652000000|2023-10-18 18:00:00|15096.9|15094.1|15093.4|15090.6|15097.4|15094.6|15087.4|15084.6|164
1697652300000|2023-10-18 18:05:00|15093.9|15091.1|15100.4|15097.6|15106.4|15103.6|15087.9|15085.1|214
1697652600000|2023-10-18 18:10:00|15099.9|15097.1|15094.4|15091.6|15099.9|15097.1|15091.9|15089.1|123
1697652900000|2023-10-18 18:15:00|15093.9|15091.1|15082.9|15080.1|15094.4|15091.6|15081.9|15079.1|142
1697653200000|2023-10-18 18:20:00|15082.4|15079.6|15085.4|15082.6|15088.4|15085.6|15080.9|15078.1|61
1697653500000|2023-10-18 18:25:00|15084.9|15082.1|15083.4|15080.6|15086.4|15083.6|15077.9|15075.1|94
1697653800000|2023-10-18 18:30:00|15083.9|15081.1|15083.4|15080.6|15091.9|15089.1|15081.4|15078.6|91
1697654100000|2023-10-18 18:35:00|15082.9|15080.1|15072.4|15069.6|15083.4|15080.6|15072.4|15069.6|90
1697654400000|2023-10-18 18:40:00|15071.9|15069.1|15070.4|15067.6|15075.4|15072.6|15066.4|15063.6|106
1697654700000|2023-10-18 18:45:00|15069.9|15067.1|15063.4|15060.6|15071.9|15069.1|15062.4|15059.6|130
1697655000000|2023-10-18 18:50:00|15063.9|15061.1|15060.4|15057.6|15064.9|15062.1|15055.4|15052.6|137
1697655300000|2023-10-18 18:55:00|15060.9|15058.1|15063.9|15061.1|15068.4|15065.6|15059.9|15057.1|99
1697655600000|2023-10-18 19:00:00|15064.4|15061.6|15056.4|15053.6|15064.4|15061.6|15054.4|15051.6|169
1697655900000|2023-10-18 19:05:00|15055.9|15053.1|15052.9|15050.1|15058.4|15055.6|15050.4|15047.6|142
1697656200000|2023-10-18 19:10:00|15053.4|15050.6|15054.9|15052.1|15057.4|15054.6|15052.4|15049.6|119
1697656500000|2023-10-18 19:15:00|15055.4|15052.6|15055.4|15052.6|15058.4|15055.6|15051.4|15048.6|148
1697656800000|2023-10-18 19:20:00|15054.9|15052.1|15058.4|15055.6|15059.4|15056.6|15053.4|15050.6|161
1697657100000|2023-10-18 19:25:00|15058.9|15056.1|15051.4|15048.6|15058.9|15056.1|15047.9|15045.1|133
1697657400000|2023-10-18 19:30:00|15051.9|15049.1|15057.4|15054.6|15058.4|15055.6|15050.4|15047.6|125
1697657700000|2023-10-18 19:35:00|15056.9|15054.1|15052.4|15049.6|15058.4|15055.6|15051.9|15049.1|122
1697658000000|2023-10-18 19:40:00|15051.4|15048.6|15050.4|15047.6|15055.4|15052.6|15050.4|15047.6|184
1697658300000|2023-10-18 19:45:00|15050.9|15048.1|15041.9|15039.1|15051.4|15048.6|15037.4|15034.6|483
1697658600000|2023-10-18 19:50:00|15041.4|15038.6|15053.4|15050.6|15055.4|15052.6|15041.4|15038.6|300
1697658900000|2023-10-18 19:55:00|15053.9|15051.1|15045.9|15043.1|15059.9|15057.1|15045.4|15042.6|294
1697659200000|2023-10-18 20:00:00|15050.6|15043.6|15057.3|15050.3|15069.5|15062.5|15050.6|15043.6|11
1697659500000|2023-10-18 20:05:00|15057.9|15050.9|15056.1|15049.1|15063.9|15056.9|15052.2|15045.2|0
1697659800000|2023-10-18 20:10:00|15055.5|15048.5|15058.9|15051.9|15060.8|15053.8|15054.9|15047.9|0
1697660100000|2023-10-18 20:15:00|15059|15052|15061.2|15054.2|15061.3|15054.3|15058.4|15051.4|0
1697660400000|2023-10-18 20:20:00|15061.8|15054.8|15061.8|15054.8|15063.9|15056.9|15061.1|15054.1|0
1697660700000|2023-10-18 20:25:00|15061.9|15054.9|15061.6|15054.6|15064.5|15057.5|15060.7|15053.7|0
1697661000000|2023-10-18 20:30:00|15062.2|15055.2|15063.5|15056.5|15064.3|15057.3|15061.7|15054.7|0
1697661300000|2023-10-18 20:35:00|15064.1|15057.1|15061.1|15054.1|15064.1|15057.1|15060.4|15053.4|0
1697661600000|2023-10-18 20:40:00|15060.4|15053.4|15060|15053|15061.7|15054.7|15059.7|15052.7|0
1697661900000|2023-10-18 20:45:00|15060.3|15053.3|15062.2|15055.2|15062.2|15055.2|15059.8|15052.8|0
1697662200000|2023-10-18 20:50:00|15061.6|15054.6|15062.8|15055.8|15064.6|15057.6|15061|15054|0
1697662500000|2023-10-18 20:55:00|15062.4|15055.4|15062.2|15055.2|15063.4|15056.4|15059.9|15052.9|0
1697662800000|2023-10-18 21:00:00|15062.3|15055.3|15063.7|15056.7|15063.9|15056.9|15062.3|15055.3|0
1697663100000|2023-10-18 21:05:00|15064.1|15057.1|15065|15058|15065.7|15058.7|15063.3|15056.3|0
1697663400000|2023-10-18 21:10:00|15064.8|15057.8|15065.5|15058.5|15065.5|15058.5|15064.1|15057.1|0
1697663700000|2023-10-18 21:15:00|15065.6|15058.6|15067.5|15060.5|15067.5|15060.5|15065.6|15058.6|0
1697664000000|2023-10-18 21:20:00|15067.8|15060.8|15068.3|15061.3|15068.6|15061.6|15067.8|15060.8|0
1697664300000|2023-10-18 21:25:00|15068.4|15061.4|15067.9|15060.9|15068.4|15061.4|15067.9|15060.9|0
1697664600000|2023-10-18 21:30:00|15067.4|15060.4|15067.5|15060.5|15067.5|15060.5|15066.6|15059.6|0
1697664900000|2023-10-18 21:35:00|15067.6|15060.6|15063.9|15056.9|15067.6|15060.6|15062.6|15055.6|0
1697665200000|2023-10-18 21:40:00|15064|15057|15063.4|15056.4|15065.2|15058.2|15062.8|15055.8|0
1697665500000|2023-10-18 21:45:00|15063.3|15056.3|15063.2|15056.2|15063.7|15056.7|15062|15055|0
1697665800000|2023-10-18 21:50:00|15063.1|15056.1|15063.2|15056.2|15063.4|15056.4|15062.7|15055.7|0
1697666100000|2023-10-18 21:55:00|15063.6|15056.6|15062.2|15055.2|15063.6|15056.6|15062|15055|0
1697666400000|2023-10-18 22:00:00|15059.5|15052.5|15049.5|15042.5|15060.9|15053.9|15049.5|15042.5|0
1697666700000|2023-10-18 22:05:00|15050.1|15043.1|15052.6|15045.6|15053.2|15046.2|15049.5|15042.5|0
1697667000000|2023-10-18 22:10:00|15053.2|15046.2|15053.9|15046.9|15054.4|15047.4|15050.1|15043.1|0
1697667300000|2023-10-18 22:15:00|15053.3|15046.3|15044.1|15037.1|15053.3|15046.3|15043.5|15036.5|0
1697667600000|2023-10-18 22:20:00|15043.5|15036.5|15046.2|15039.2|15047.4|15040.4|15043.2|15036.2|0
1697667900000|2023-10-18 22:25:00|15046.8|15039.8|15050.6|15043.6|15050.7|15043.7|15046.2|15039.2|0
1697668200000|2023-10-18 22:30:00|15051.2|15044.2|15054.6|15047.6|15058|15051|15051.2|15044.2|0
1697668500000|2023-10-18 22:35:00|15054.3|15047.3|15053.7|15046.7|15054.9|15047.9|15052.5|15045.5|0
1697668800000|2023-10-18 22:40:00|15054|15047|15054.1|15047.1|15055.3|15048.3|15052.9|15045.9|0
1697669100000|2023-10-18 22:45:00|15054.7|15047.7|15052.2|15045.2|15055.3|15048.3|15051.6|15044.6|0
1697669400000|2023-10-18 22:50:00|15051.6|15044.6|15047.4|15040.4|15054.1|15047.1|15046.7|15039.7|0
1697669700000|2023-10-18 22:55:00|15048|15041|15043.6|15036.6|15048|15041|15041.8|15034.8|0
1697670000000|2023-10-18 23:00:00|15043.2|15036.2|15044.8|15037.8|15047.2|15040.2|15042.9|15035.9|0
1697670300000|2023-10-18 23:05:00|15044.2|15037.2|15042.7|15035.7|15044.8|15037.8|15042.4|15035.4|0
1697670600000|2023-10-18 23:10:00|15042.1|15035.1|15043.7|15036.7|15045.5|15038.5|15040.2|15033.2|0
1697670900000|2023-10-18 23:15:00|15043.4|15036.4|15045.5|15038.5|15048.1|15041.1|15043.1|15036.1|0
1697671200000|2023-10-18 23:20:00|15046.1|15039.1|15046.7|15039.7|15048.5|15041.5|15044.8|15037.8|0
1697671500000|2023-10-18 23:25:00|15046.1|15039.1|15047.3|15040.3|15047.3|15040.3|15046.1|15039.1|0
1697671800000|2023-10-18 23:30:00|15046.7|15039.7|15050.9|15043.9|15050.9|15043.9|15046.7|15039.7|0
1697672100000|2023-10-18 23:35:00|15050.3|15043.3|15046|15039|15050.9|15043.9|15045.3|15038.3|0
1697672400000|2023-10-18 23:40:00|15045.3|15038.3|15043.5|15036.5|15046|15039|15043.5|15036.5|0
1697672700000|2023-10-18 23:45:00|15043.8|15036.8|15046|15039|15046.6|15039.6|15042.3|15035.3|0
1697673000000|2023-10-18 23:50:00|15045.4|15038.4|15047.5|15040.5|15047.5|15040.5|15044.8|15037.8|0
1697673300000|2023-10-18 23:55:00|15048.1|15041.1|15050.7|15043.7|15051.3|15044.3|15048.1|15041.1|0
1697673600000|2023-10-19 00:00:00|15051.3|15044.3|15051.3|15044.3|15055|15048|15051.2|15044.2|0
1697673900000|2023-10-19 00:05:00|15050.6|15043.6|15055.5|15048.5|15057.9|15050.9|15050.6|15043.6|0
1697674200000|2023-10-19 00:10:00|15056.7|15049.7|15053.2|15046.2|15059.3|15052.3|15050.8|15043.8|0
1697674500000|2023-10-19 00:15:00|15052|15045|15053|15048|15057.5|15052.5|15044|15039|112
1697674800000|2023-10-19 00:20:00|15052.5|15047.5|15044|15039|15053|15048|15043|15038|50
1697675100000|2023-10-19 00:25:00|15043.5|15038.5|15048|15043|15049|15044|15041|15036|26
1697675400000|2023-10-19 00:30:00|15047.5|15042.5|15042|15037|15048|15043|15040.5|15035.5|33
1697675700000|2023-10-19 00:35:00|15041.5|15036.5|15045|15040|15045|15040|15039|15034|38
1697676000000|2023-10-19 00:40:00|15045.5|15040.5|15053|15048|15054.5|15049.5|15045|15040|29
1697676300000|2023-10-19 00:45:00|15050|15045|15056.5|15051.5|15058|15053|15050|15045|31
1697676600000|2023-10-19 00:50:00|15057|15052|15061|15056|15061|15056|15056.5|15051.5|25
1697676900000|2023-10-19 00:55:00|15060.5|15055.5|15059|15054|15061|15056|15058.5|15053.5|14
1697677200000|2023-10-19 01:00:00|15059.5|15054.5|15067.5|15062.5|15067.5|15062.5|15059|15054|42
1697677500000|2023-10-19 01:05:00|15070.5|15065.5|15069.5|15064.5|15072.5|15067.5|15068.5|15063.5|107
1697677800000|2023-10-19 01:10:00|15069|15064|15070.5|15065.5|15077.5|15072.5|15068.5|15063.5|28
1697678100000|2023-10-19 01:15:00|15070|15065|15069|15064|15072|15067|15067|15062|14
1697678400000|2023-10-19 01:20:00|15071|15066|15061|15056|15071.5|15066.5|15061|15056|44
1697678700000|2023-10-19 01:25:00|15061.5|15056.5|15068|15063|15068|15063|15059|15054|45
1697679000000|2023-10-19 01:30:00|15067.5|15062.5|15065.5|15060.5|15068|15063|15061|15056|37
1697679300000|2023-10-19 01:35:00|15067|15062|15054|15049|15067|15062|15053.5|15048.5|38
1697679600000|2023-10-19 01:40:00|15053.5|15048.5|15047|15042|15054|15049|15046|15041|32
1697679900000|2023-10-19 01:45:00|15047.5|15042.5|15038|15033|15051|15046|15036.5|15031.5|93
1697680200000|2023-10-19 01:50:00|15037.5|15032.5|15039|15034|15045.5|15040.5|15037|15032|36
1697680500000|2023-10-19 01:55:00|15039.5|15034.5|15040|15035|15043.5|15038.5|15039|15034|22
1697680800000|2023-10-19 02:00:00|15039.5|15034.5|15040|15035|15043|15038|15039|15034|15
1697681100000|2023-10-19 02:05:00|15039.5|15034.5|15041|15036|15042.5|15037.5|15035.5|15030.5|35
1697681400000|2023-10-19 02:10:00|15040.5|15035.5|15036|15031|15042|15037|15036|15031|16
1697681700000|2023-10-19 02:15:00|15035.5|15030.5|15034|15029|15036|15031|15032|15027|17
1697682000000|2023-10-19 02:20:00|15033.5|15028.5|15034.5|15029.5|15036|15031|15030.5|15025.5|50
1697682300000|2023-10-19 02:25:00|15034|15029|15035.5|15030.5|15036|15031|15033.5|15028.5|10
1697682600000|2023-10-19 02:30:00|15035|15030|15030|15025|15035|15030|15029.5|15024.5|12
1697682900000|2023-10-19 02:35:00|15031|15026|15026|15021|15032|15027|15026|15021|11
1697683200000|2023-10-19 02:40:00|15025.5|15020.5|15025|15020|15027.5|15022.5|15024.5|15019.5|14
1697683500000|2023-10-19 02:45:00|15025.5|15020.5|15025|15020|15028|15023|15024|15019|16
1697683800000|2023-10-19 02:50:00|15024.5|15019.5|15023|15018|15025.5|15020.5|15021.5|15016.5|18
1697684100000|2023-10-19 02:55:00|15022.5|15017.5|15018|15013|15023|15018|15017|15012|11
1697684400000|2023-10-19 03:00:00|15018.5|15013.5|15018|15013|15020|15015|15017|15012|4
1697684700000|2023-10-19 03:05:00|15018.5|15013.5|15017|15012|15019.5|15014.5|15017|15012|4
1697685000000|2023-10-19 03:10:00|15017.5|15012.5|15013.5|15008.5|15018|15013|15011.5|15006.5|46
1697685300000|2023-10-19 03:15:00|15014|15009|15010|15005|15014.5|15009.5|15008|15003|68
1697685600000|2023-10-19 03:20:00|15009.5|15004.5|14996|14991|15009.5|15004.5|14996|14991|122
1697685900000|2023-10-19 03:25:00|14996.5|14991.5|14996.5|14991.5|14999|14994|14989|14984|55
1697686200000|2023-10-19 03:30:00|14997|14992|14995|14990|14997|14992|14991|14986|24
1697686500000|2023-10-19 03:35:00|14994.5|14989.5|15000|14995|15002|14997|14994|14989|27
1697686800000|2023-10-19 03:40:00|15000.5|14995.5|14999|14994|15001.5|14996.5|14997|14992|28
1697687100000|2023-10-19 03:45:00|14998.5|14993.5|14999|14994|15000|14995|14998|14993|7
1697687400000|2023-10-19 03:50:00|14998.5|14993.5|15001|14996|15002|14997|14997.5|14992.5|13
1697687700000|2023-10-19 03:55:00|15001.5|14996.5|14999|14994|15002|14997|14998|14993|14
1697688000000|2023-10-19 04:00:00|14999.5|14994.5|15004|14999|15004.5|14999.5|14999.5|14994.5|28
1697688300000|2023-10-19 04:05:00|15003.5|14998.5|15002|14997|15005|15000|15002|14997|6
1697688600000|2023-10-19 04:10:00|15002.5|14997.5|15008.5|15003.5|15008.5|15003.5|15002.5|14997.5|13
1697688900000|2023-10-19 04:15:00|15008|15003|15008.5|15003.5|15008.5|15003.5|15005.5|15000.5|14
1697689200000|2023-10-19 04:20:00|15008|15003|15011.5|15006.5|15012|15007|15007|15002|12
1697689500000|2023-10-19 04:25:00|15011|15006|15015.5|15010.5|15015.5|15010.5|15010.5|15005.5|6
1697689800000|2023-10-19 04:30:00|15015|15010|15012.5|15007.5|15020|15015|15012|15007|22
1697690100000|2023-10-19 04:35:00|15013|15008|15012|15007|15016|15011|15012|15007|24
1697690400000|2023-10-19 04:40:00|15011.5|15006.5|15014|15009|15014|15009|15011.5|15006.5|7
1697690700000|2023-10-19 04:45:00|15014.5|15009.5|15011|15006|15014.5|15009.5|15010|15005|28
1697691000000|2023-10-19 04:50:00|15010.5|15005.5|15016|15011|15017|15012|15007|15002|24
1697691300000|2023-10-19 04:55:00|15017.5|15012.5|15019|15014|15021.5|15016.5|15017|15012|49
1697691600000|2023-10-19 05:00:00|15018.5|15013.5|15017|15012|15020|15015|15016.5|15011.5|59
1697691900000|2023-10-19 05:05:00|15017.5|15012.5|15020|15015|15026|15021|15017.5|15012.5|45
1697692200000|2023-10-19 05:10:00|15020.5|15015.5|15025|15020|15027.5|15022.5|15019.5|15014.5|40
1697692500000|2023-10-19 05:15:00|15025.5|15020.5|15025.5|15020.5|15027.5|15022.5|15024|15019|54
1697692800000|2023-10-19 05:20:00|15026|15021|15020.5|15015.5|15027|15022|15015|15010|52
1697693100000|2023-10-19 05:25:00|15021|15016|15023.5|15018.5|15026.5|15021.5|15019|15014|14
1697693400000|2023-10-19 05:30:00|15023|15018|15024|15019|15027.5|15022.5|15022|15017|27
1697693700000|2023-10-19 05:35:00|15023.5|15018.5|15021|15016|15026|15021|15020|15015|37
1697694000000|2023-10-19 05:40:00|15020.5|15015.5|15017|15012|15023|15018|15016|15011|34
1697694300000|2023-10-19 05:45:00|15017.5|15012.5|15012|15007|15018.5|15013.5|15010.5|15005.5|29
1697694600000|2023-10-19 05:50:00|15011.5|15006.5|15011|15006|15018|15013|15008|15003|54
1697694900000|2023-10-19 05:55:00|15011.5|15006.5|15014|15009|15018|15013|15011|15006|51
1697695200000|2023-10-19 06:00:00|15012.9|15010.1|15010.9|15008.1|15015.4|15012.6|15000.4|14997.6|342
1697695500000|2023-10-19 06:05:00|15008.9|15006.1|15001.4|14998.6|15008.9|15006.1|14996.9|14994.1|212
1697695800000|2023-10-19 06:10:00|15000.9|14998.1|15008.4|15005.6|15008.9|15006.1|14999.4|14996.6|162
1697696100000|2023-10-19 06:15:00|15007.9|15005.1|15030.9|15028.1|15033.4|15030.6|15007.9|15005.1|263
1697696400000|2023-10-19 06:20:00|15030.4|15027.6|15026.9|15024.1|15032.9|15030.1|15019.9|15017.1|149
1697696700000|2023-10-19 06:25:00|15026.4|15023.6|15019.9|15017.1|15027.9|15025.1|15010.9|15008.1|126
1697697000000|2023-10-19 06:30:00|15019.4|15016.6|15012.9|15010.1|15024.4|15021.6|15012.9|15010.1|154
1697697300000|2023-10-19 06:35:00|15013.4|15010.6|15020.4|15017.6|15022.4|15019.6|15011.9|15009.1|124
1697697600000|2023-10-19 06:40:00|15019.9|15017.1|15025.9|15023.1|15028.9|15026.1|15015.9|15013.1|186
1697697900000|2023-10-19 06:45:00|15025.4|15022.6|15022.4|15019.6|15025.9|15023.1|15017.9|15015.1|121
1697698200000|2023-10-19 06:50:00|15021.9|15019.1|15013.9|15011.1|15021.9|15019.1|15008.4|15005.6|184
1697698500000|2023-10-19 06:55:00|15014.4|15011.6|15031.9|15029.1|15032.9|15030.1|15013.9|15011.1|352
1697698800000|2023-10-19 07:00:00|15031.2|15029.8|15053.2|15051.8|15054.7|15053.3|15018.2|15016.8|1685
1697699100000|2023-10-19 07:05:00|15053.7|15052.3|15059.7|15058.3|15077.2|15075.8|15046.2|15044.8|1595
1697699400000|2023-10-19 07:10:00|15060.2|15058.8|15059.2|15057.8|15066.7|15065.3|15041.7|15040.3|853
1697699700000|2023-10-19 07:15:00|15058.7|15057.3|15079.2|15077.8|15087.2|15085.8|15039.7|15038.3|1184
1697700000000|2023-10-19 07:20:00|15079.7|15078.3|15067.2|15065.8|15099.7|15098.3|15064.2|15062.8|1351
1697700300000|2023-10-19 07:25:00|15067.7|15066.3|15053.2|15051.8|15074.2|15072.8|15044.2|15042.8|587
1697700600000|2023-10-19 07:30:00|15051.2|15049.8|15037.2|15035.8|15060.7|15059.3|15031.2|15029.8|937
1697700900000|2023-10-19 07:35:00|15037.7|15036.3|15021.2|15019.8|15045.2|15043.8|15009.2|15007.8|846
1697701200000|2023-10-19 07:40:00|15021.7|15020.3|15011.2|15009.8|15027.7|15026.3|15003.2|15001.8|548
1697701500000|2023-10-19 07:45:00|15010.7|15009.3|14984.7|14983.3|15019.7|15018.3|14982.7|14981.3|977
1697701800000|2023-10-19 07:50:00|14984.2|14982.8|15018.2|15016.8|15018.7|15017.3|14982.1|14980.7|1192
1697702100000|2023-10-19 07:55:00|15018.7|15017.3|15009.2|15007.8|15027.2|15025.8|14997.7|14996.3|762
1697702400000|2023-10-19 08:00:00|15008.7|15007.3|15024.2|15022.8|15030.2|15028.8|15006.7|15005.3|652
1697702700000|2023-10-19 08:05:00|15024.7|15023.3|15023.7|15022.3|15038.7|15037.3|15013.7|15012.3|438
1697703000000|2023-10-19 08:10:00|15023.2|15021.8|15011.2|15009.8|15023.2|15021.8|15002.2|15000.8|498
1697703300000|2023-10-19 08:15:00|15011.7|15010.3|15036.5|15035.1|15040.5|15039.1|15005.7|15004.3|368
1697703600000|2023-10-19 08:20:00|15036|15034.6|15035|15033.6|15045|15043.6|15023.5|15022.1|580
1697703900000|2023-10-19 08:25:00|15035.5|15034.1|15043|15041.6|15051|15049.6|15031|15029.6|439
1697704200000|2023-10-19 08:30:00|15043.5|15042.1|15039.5|15038.1|15051.5|15050.1|15034|15032.6|391
1697704500000|2023-10-19 08:35:00|15040|15038.6|15010.5|15009.1|15047|15045.6|15009.5|15008.1|453
1697704800000|2023-10-19 08:40:00|15011|15009.6|15028|15026.6|15034|15032.6|15010|15008.6|345
1697705100000|2023-10-19 08:45:00|15027|15025.6|15013|15011.6|15031.5|15030.1|15009|15007.6|482
1697705400000|2023-10-19 08:50:00|15013.5|15012.1|15034.5|15033.1|15036.5|15035.1|15012.5|15011.1|283
1697705700000|2023-10-19 08:55:00|15034|15032.6|15024|15022.6|15037.5|15036.1|15023|15021.6|396
1697706000000|2023-10-19 09:00:00|15025|15023.6|15031.5|15030.1|15033.5|15032.1|15015.5|15014.1|278
1697706300000|2023-10-19 09:05:00|15032|15030.6|15039|15037.6|15040.5|15039.1|15023.5|15022.1|252
1697706600000|2023-10-19 09:10:00|15039.5|15038.1|15032.5|15031.1|15044.5|15043.1|15031|15029.6|214
1697706900000|2023-10-19 09:15:00|15033|15031.6|15036|15034.6|15041.5|15040.1|15031|15029.6|220
1697707200000|2023-10-19 09:20:00|15036.5|15035.1|15038.5|15037.1|15048|15046.6|15027.5|15026.1|302
1697707500000|2023-10-19 09:25:00|15039|15037.6|15046|15044.6|15049|15047.6|15037.5|15036.1|297
1697707800000|2023-10-19 09:30:00|15045|15043.6|15060.5|15059.1|15069.5|15068.1|15045|15043.6|481
1697708100000|2023-10-19 09:35:00|15060|15058.6|15060.5|15059.1|15067.5|15066.1|15056|15054.6|272
1697708400000|2023-10-19 09:40:00|15061|15059.6|15057|15055.6|15064.5|15063.1|15054|15052.6|215
1697708700000|2023-10-19 09:45:00|15057.5|15056.1|15046|15044.6|15068|15066.6|15044|15042.6|367
1697709000000|2023-10-19 09:50:00|15046.5|15045.1|15058.5|15057.1|15060|15058.6|15044|15042.6|194
1697709300000|2023-10-19 09:55:00|15058|15056.6|15064.5|15063.1|15065|15063.6|15052.5|15051.1|290
1697709600000|2023-10-19 10:00:00|15064|15062.6|15070.5|15069.1|15074|15072.6|15059|15057.6|393
1697709900000|2023-10-19 10:05:00|15071|15069.6|15075|15073.6|15078.5|15077.1|15065.5|15064.1|360
1697710200000|2023-10-19 10:10:00|15074.5|15073.1|15075|15073.6|15076|15074.6|15061.5|15060.1|287
1697710500000|2023-10-19 10:15:00|15074.5|15073.1|15078|15076.6|15085.5|15084.1|15074|15072.6|339
1697710800000|2023-10-19 10:20:00|15077.5|15076.1|15083|15081.6|15088|15086.6|15075.5|15074.1|497
1697711100000|2023-10-19 10:25:00|15083.5|15082.1|15088.5|15087.1|15091|15089.6|15082|15080.6|370
1697711400000|2023-10-19 10:30:00|15089|15087.6|15093|15091.6|15101|15099.6|15088.5|15087.1|512
1697711700000|2023-10-19 10:35:00|15093.5|15092.1|15090.5|15089.1|15093.5|15092.1|15086|15084.6|287
1697712000000|2023-10-19 10:40:00|15091|15089.6|15093.5|15092.1|15103|15101.6|15091|15089.6|337
1697712300000|2023-10-19 10:45:00|15094|15092.6|15094|15092.6|15100|15098.6|15089|15087.6|214
1697712600000|2023-10-19 10:50:00|15093|15091.6|15086.5|15085.1|15096.5|15095.1|15083.5|15082.1|422
1697712900000|2023-10-19 10:55:00|15087|15085.6|15094|15092.6|15095|15093.6|15084.5|15083.1|251
1697713200000|2023-10-19 11:00:00|15092|15090.6|15084|15082.6|15097|15095.6|15084|15082.6|296
1697713500000|2023-10-19 11:05:00|15084.5|15083.1|15074.5|15073.1|15084.5|15083.1|15070.5|15069.1|418
1697713800000|2023-10-19 11:10:00|15075|15073.6|15072.5|15071.1|15083.5|15082.1|15067.5|15066.1|253
1697714100000|2023-10-19 11:15:00|15072|15070.6|15068.5|15067.1|15076|15074.6|15065|15063.6|169
1697714400000|2023-10-19 11:20:00|15068|15066.6|15063.5|15062.1|15072|15070.6|15063|15061.6|158
1697714700000|2023-10-19 11:25:00|15064|15062.6|15067|15065.6|15070|15068.6|15063|15061.6|202
1697715000000|2023-10-19 11:30:00|15067.5|15066.1|15057.5|15056.1|15067.5|15066.1|15054.5|15053.1|264
1697715300000|2023-10-19 11:35:00|15058|15056.6|15058.5|15057.1|15061|15059.6|15054|15052.6|149
1697715600000|2023-10-19 11:40:00|15057.5|15056.1|15059.5|15058.1|15072|15070.6|15057.5|15056.1|269
1697715900000|2023-10-19 11:45:00|15060|15058.6|15066.5|15065.1|15073|15071.6|15057.5|15056.1|169
1697716200000|2023-10-19 11:50:00|15067|15065.6|15060|15058.6|15069.5|15068.1|15058.5|15057.1|176
1697716500000|2023-10-19 11:55:00|15059.5|15058.1|15070|15068.6|15073|15071.6|15056|15054.6|147
1697716800000|2023-10-19 12:00:00|15069|15067.6|15058|15056.6|15070|15068.6|15056|15054.6|144
1697717100000|2023-10-19 12:05:00|15058.5|15057.1|15053.5|15052.1|15064|15062.6|15052|15050.6|189
1697717400000|2023-10-19 12:10:00|15053|15051.6|15066.5|15065.1|15067.5|15066.1|15052.5|15051.1|173
1697717700000|2023-10-19 12:15:00|15067|15065.6|15071|15069.6|15072.5|15071.1|15058|15056.6|188
1697718000000|2023-10-19 12:20:00|15071.5|15070.1|15071.5|15070.1|15074.5|15073.1|15063|15061.6|204
1697718300000|2023-10-19 12:25:00|15071|15069.6|15069|15067.6|15074.5|15073.1|15067.5|15066.1|206
1697718600000|2023-10-19 12:30:00|15073.5|15072.1|15067.5|15066.1|15073.5|15072.1|15061.5|15060.1|480
1697718900000|2023-10-19 12:35:00|15068|15066.6|15084.5|15083.1|15087|15085.6|15059|15057.6|864
1697719200000|2023-10-19 12:40:00|15085|15083.6|15077.5|15076.1|15090|15088.6|15069|15067.6|282
1697719500000|2023-10-19 12:45:00|15078|15076.6|15071.5|15070.1|15083|15081.6|15070|15068.6|263
1697719800000|2023-10-19 12:50:00|15072|15070.6|15084.5|15083.1|15085|15083.6|15063|15061.6|347
1697720100000|2023-10-19 12:55:00|15084|15082.6|15079.5|15078.1|15085.5|15084.1|15077.5|15076.1|218
1697720400000|2023-10-19 13:00:00|15081|15079.6|15089|15087.6|15094|15092.6|15077|15075.6|268
1697720700000|2023-10-19 13:05:00|15088.5|15087.1|15079.5|15078.1|15090|15088.6|15076|15074.6|236
1697721000000|2023-10-19 13:10:00|15080|15078.6|15070.5|15069.1|15081.5|15080.1|15067|15065.6|270
1697721300000|2023-10-19 13:15:00|15071|15069.6|15077|15075.6|15079|15077.6|15067|15065.6|197
1697721600000|2023-10-19 13:20:00|15076.5|15075.1|15063|15061.6|15077.5|15076.1|15058.5|15057.1|219
1697721900000|2023-10-19 13:25:00|15063.5|15062.1|15057|15055.6|15063.5|15062.1|15049|15047.6|303
1697722200000|2023-10-19 13:30:00|15054|15052.6|15065.5|15064.1|15073.5|15072.1|15052|15050.6|653
1697722500000|2023-10-19 13:35:00|15065|15063.6|15059.5|15058.1|15065|15063.6|15046.5|15045.1|402
1697722800000|2023-10-19 13:40:00|15060|15058.6|15056.5|15055.1|15069|15067.6|15055|15053.6|251
1697723100000|2023-10-19 13:45:00|15057|15055.6|15056|15054.6|15060.5|15059.1|15042|15040.6|380
1697723400000|2023-10-19 13:50:00|15055.5|15054.1|15051.5|15050.1|15064|15062.6|15043.5|15042.1|379
1697723700000|2023-10-19 13:55:00|15052|15050.6|15060.5|15059.1|15065|15063.6|15052|15050.6|366
1697724000000|2023-10-19 14:00:00|15060|15058.6|15054|15052.6|15063|15061.6|15045.5|15044.1|360
1697724300000|2023-10-19 14:05:00|15053.5|15052.1|15053|15051.6|15057|15055.6|15045|15043.6|426
1697724600000|2023-10-19 14:10:00|15055|15053.6|15076.5|15075.1|15078.5|15077.1|15054.5|15053.1|443
1697724900000|2023-10-19 14:15:00|15076|15074.6|15055.5|15054.1|15078|15076.6|15046|15044.6|671
1697725200000|2023-10-19 14:20:00|15055|15053.6|15056.5|15055.1|15061.5|15060.1|15043.5|15042.1|342
1697725500000|2023-10-19 14:25:00|15057|15055.6|15030.5|15029.1|15058|15056.6|15030.5|15029.1|536
1697725800000|2023-10-19 14:30:00|15030|15028.6|15043|15041.6|15043|15041.6|15029|15027.6|673
1697726100000|2023-10-19 14:35:00|15044|15042.6|15041.5|15040.1|15055|15053.6|15039|15037.6|371
1697726400000|2023-10-19 14:40:00|15041|15039.6|15036|15034.6|15049.5|15048.1|15035|15033.6|414
1697726700000|2023-10-19 14:45:00|15036.5|15035.1|15037.5|15036.1|15042|15040.6|15033|15031.6|205
1697727000000|2023-10-19 14:50:00|15037|15035.6|15036.5|15035.1|15047|15045.6|15030.5|15029.1|333
1697727300000|2023-10-19 14:55:00|15037|15035.6|15033|15031.6|15041|15039.6|15029.5|15028.1|302
1697727600000|2023-10-19 15:00:00|15032.5|15031.1|15039|15037.6|15041.5|15040.1|15027.5|15026.1|402
1697727900000|2023-10-19 15:05:00|15038.5|15037.1|15037|15035.6|15047|15045.6|15026.5|15025.1|404
1697728200000|2023-10-19 15:10:00|15037.5|15036.1|15040|15038.6|15046|15044.6|15035|15033.6|305
1697728500000|2023-10-19 15:15:00|15039.5|15038.1|15037.5|15036.1|15043|15041.6|15032|15030.6|674
1697728800000|2023-10-19 15:20:00|15038|15036.6|15036|15034.6|15038|15036.6|15021|15019.6|671
1697729100000|2023-10-19 15:25:00|15036.5|15035.1|15040|15038.6|15047.5|15046.1|15035|15033.6|1038
1697729400000|2023-10-19 15:30:00|15040.7|15037.9|15045.7|15042.9|15048.7|15045.9|15036.7|15033.9|1423
1697729700000|2023-10-19 15:35:00|15045.2|15042.4|15054.2|15051.4|15054.7|15051.9|15044.2|15041.4|817
1697730000000|2023-10-19 15:40:00|15054.7|15051.9|15065.2|15062.4|15066.2|15063.4|15054.2|15051.4|350
1697730300000|2023-10-19 15:45:00|15064.7|15061.9|15064.2|15061.4|15071.7|15068.9|15062.2|15059.4|348
1697730600000|2023-10-19 15:50:00|15063.7|15060.9|15053.2|15050.4|15064.2|15061.4|15051.2|15048.4|223
1697730900000|2023-10-19 15:55:00|15052.7|15049.9|15049.7|15046.9|15053.7|15050.9|15046.7|15043.9|178
1697731200000|2023-10-19 16:00:00|15050.2|15047.4|15070.2|15067.4|15091.2|15088.4|15030.7|15027.9|1757
1697731500000|2023-10-19 16:05:00|15070.7|15067.9|15054.7|15051.9|15077.7|15074.9|15054.2|15051.4|421
1697731800000|2023-10-19 16:10:00|15055.2|15052.4|15058.2|15055.4|15065.2|15062.4|15052.7|15049.9|261
1697732100000|2023-10-19 16:15:00|15058.7|15055.9|15074.7|15071.9|15080.2|15077.4|15052.7|15049.9|265
1697732400000|2023-10-19 16:20:00|15075.2|15072.4|15084.2|15081.4|15098.7|15095.9|15074.2|15071.4|494
1697732700000|2023-10-19 16:25:00|15084.7|15081.9|15046.2|15043.4|15085.7|15082.9|15041.7|15038.9|702
1697733000000|2023-10-19 16:30:00|15046.7|15043.9|15013.2|15010.4|15052.7|15049.9|15013.2|15010.4|620
1697733300000|2023-10-19 16:35:00|15012.7|15009.9|15012.2|15009.4|15014.2|15011.4|14992.2|14989.4|963
1697733600000|2023-10-19 16:40:00|15011.7|15008.9|15010.7|15007.9|15031.2|15028.4|15003.2|15000.4|729
1697733900000|2023-10-19 16:45:00|15010.2|15007.4|15039.2|15036.4|15041.2|15038.4|15009.2|15006.4|447
1697734200000|2023-10-19 16:50:00|15038.7|15035.9|15050.2|15047.4|15054.7|15051.9|15028.2|15025.4|562
1697734500000|2023-10-19 16:55:00|15049.7|15046.9|15053.2|15050.4|15058.7|15055.9|15043.7|15040.9|226
1697734800000|2023-10-19 17:00:00|15053.7|15050.9|15057.2|15054.4|15069.2|15066.4|15050.2|15047.4|298
1697735100000|2023-10-19 17:05:00|15057.7|15054.9|15072.7|15069.9|15079.2|15076.4|15054.7|15051.9|341
1697735400000|2023-10-19 17:10:00|15072.2|15069.4|15067.2|15064.4|15078.7|15075.9|15064.7|15061.9|225
1697735700000|2023-10-19 17:15:00|15067.7|15064.9|15072.7|15069.9|15078.2|15075.4|15058.2|15055.4|413
1697736000000|2023-10-19 17:20:00|15072.2|15069.4|15054.2|15051.4|15075.2|15072.4|15052.7|15049.9|263
1697736300000|2023-10-19 17:25:00|15054.7|15051.9|15057.2|15054.4|15057.7|15054.9|15046.7|15043.9|218
1697736600000|2023-10-19 17:30:00|15057.7|15054.9|15046.7|15043.9|15068.2|15065.4|15045.7|15042.9|246
1697736900000|2023-10-19 17:35:00|15047.2|15044.4|15024.2|15021.4|15047.7|15044.9|15019.7|15016.9|285
1697737200000|2023-10-19 17:40:00|15023.7|15020.9|15018.2|15015.4|15025.7|15022.9|15014.2|15011.4|295
1697737500000|2023-10-19 17:45:00|15018.7|15015.9|15014.7|15011.9|15023.7|15020.9|15013.7|15010.9|245
1697737800000|2023-10-19 17:50:00|15014.2|15011.4|15019.2|15016.4|15023.7|15020.9|15013.7|15010.9|224
1697738100000|2023-10-19 17:55:00|15017.7|15014.9|15020.7|15017.9|15031.7|15028.9|15015.7|15012.9|272
1697738400000|2023-10-19 18:00:00|15020.2|15017.4|15023.7|15020.9|15031.2|15028.4|15014.7|15011.9|173
1697738700000|2023-10-19 18:05:00|15024.2|15021.4|15015.7|15012.9|15025.7|15022.9|15014.2|15011.4|182
1697739000000|2023-10-19 18:10:00|15016.2|15013.4|15019.2|15016.4|15026.2|15023.4|15015.7|15012.9|166
1697739300000|2023-10-19 18:15:00|15018.7|15015.9|15019.7|15016.9|15024.7|15021.9|15013.7|15010.9|160
1697739600000|2023-10-19 18:20:00|15019.2|15016.4|15011.7|15008.9|15024.7|15021.9|15007.7|15004.9|157
1697739900000|2023-10-19 18:25:00|15012.2|15009.4|15009.7|15006.9|15016.7|15013.9|15006.2|15003.4|155
1697740200000|2023-10-19 18:30:00|15010.2|15007.4|14992.2|14989.4|15010.2|15007.4|14990.2|14987.4|454
1697740500000|2023-10-19 18:35:00|14992.7|14989.9|14989.2|14986.4|14992.7|14989.9|14984.2|14981.4|328
1697740800000|2023-10-19 18:40:00|14988.7|14985.9|14979.7|14976.9|14989.7|14986.9|14979.2|14976.4|221
1697741100000|2023-10-19 18:45:00|14980.2|14977.4|14974.7|14971.9|14982.7|14979.9|14973.2|14970.4|370
1697741400000|2023-10-19 18:50:00|14974.2|14971.4|14973.7|14970.9|14980.2|14977.4|14970.7|14967.9|210
1697741700000|2023-10-19 18:55:00|14974.2|14971.4|14979.2|14976.4|14988.7|14985.9|14967.7|14964.9|346
1697742000000|2023-10-19 19:00:00|14978.7|14975.9|14988.7|14985.9|14990.7|14987.9|14976.7|14973.9|307
1697742300000|2023-10-19 19:05:00|14988.2|14985.4|14981.7|14978.9|14991.2|14988.4|14980.7|14977.9|184
1697742600000|2023-10-19 19:10:00|14981.2|14978.4|14971.2|14968.4|14984.7|14981.9|14970.7|14967.9|310
1697742900000|2023-10-19 19:15:00|14971.7|14968.9|14973.2|14970.4|14975.7|14972.9|14964.7|14961.9|288
1697743200000|2023-10-19 19:20:00|14973.7|14970.9|14969.2|14966.4|14975.2|14972.4|14964.2|14961.4|124
1697743500000|2023-10-19 19:25:00|14968.7|14965.9|14971.7|14968.9|14971.7|14968.9|14964.2|14961.4|196
1697743800000|2023-10-19 19:30:00|14972.7|14969.9|14977.2|14974.4|14980.7|14977.9|14971.7|14968.9|239
1697744100000|2023-10-19 19:35:00|14976.7|14973.9|14966.2|14963.4|14978.7|14975.9|14965.7|14962.9|305
1697744400000|2023-10-19 19:40:00|14965.7|14962.9|14950.7|14947.9|14967.7|14964.9|14947.7|14944.9|388
1697744700000|2023-10-19 19:45:00|14951.2|14948.4|14967.2|14964.4|14967.7|14964.9|14945.2|14942.4|370
1697745000000|2023-10-19 19:50:00|14966.7|14963.9|14966.7|14963.9|14974.2|14971.4|14959.7|14956.9|301
1697745300000|2023-10-19 19:55:00|14967.2|14964.4|14963.2|14960.4|14972.7|14969.9|14961.2|14958.4|261
1697745600000|2023-10-19 20:00:00|14963.6|14956.6|14942.5|14935.5|14965.3|14958.3|14935.9|14928.9|9
1697745900000|2023-10-19 20:05:00|14943.4|14936.4|14944.6|14937.6|14947.2|14940.2|14941.5|14934.5|0
1697746200000|2023-10-19 20:10:00|14945.5|14938.5|14942.6|14935.6|14948.4|14941.4|14941.7|14934.7|0
1697746500000|2023-10-19 20:15:00|14942.5|14935.5|14951.3|14944.3|14952.2|14945.2|14941.7|14934.7|0
1697746800000|2023-10-19 20:20:00|14951.4|14944.4|14949.9|14942.9|14953.2|14946.2|14945.9|14938.9|0
1697747100000|2023-10-19 20:25:00|14949.8|14942.8|14952.4|14945.4|14952.7|14945.7|14947.3|14940.3|0
1697747400000|2023-10-19 20:30:00|14953.2|14946.2|14946.4|14939.4|14953.4|14946.4|14944.7|14937.7|0
1697747700000|2023-10-19 20:35:00|14945.5|14938.5|14944.8|14937.8|14948.3|14941.3|14944.8|14937.8|0
1697748000000|2023-10-19 20:40:00|14944.3|14937.3|14944.7|14937.7|14946.6|14939.6|14943.9|14936.9|0
1697748300000|2023-10-19 20:45:00|14945.5|14938.5|14949|14942|14949|14942|14944.7|14937.7|0
1697748600000|2023-10-19 20:50:00|14949.8|14942.8|14947.3|14940.3|14949.9|14942.9|14947.3|14940.3|0
1697748900000|2023-10-19 20:55:00|14948.2|14941.2|14948.5|14941.5|14950.9|14943.9|14946.2|14939.2|0
1697749200000|2023-10-19 21:00:00|14948.2|14941.2|14948.8|14941.8|14949.8|14942.8|14947.4|14940.4|0
1697749500000|2023-10-19 21:05:00|14948.4|14941.4|14945.1|14938.1|14948.8|14941.8|14945.1|14938.1|0
1697749800000|2023-10-19 21:10:00|14945|14938|14941.4|14934.4|14945|14938|14939.1|14932.1|0
1697750100000|2023-10-19 21:15:00|14941.3|14934.3|14941.5|14934.5|14942.4|14935.4|14941.3|14934.3|0
1697750400000|2023-10-19 21:20:00|14941.4|14934.4|14940.5|14933.5|14941.7|14934.7|14940.5|14933.5|0
1697750700000|2023-10-19 21:25:00|14940.2|14933.2|14940.7|14933.7|14941|14934|14939.5|14932.5|0
1697751000000|2023-10-19 21:30:00|14940.6|14933.6|14939.2|14932.2|14940.6|14933.6|14939.2|14932.2|0
1697751300000|2023-10-19 21:35:00|14939.6|14932.6|14939.7|14932.7|14940.7|14933.7|14939.3|14932.3|0
1697751600000|2023-10-19 21:40:00|14939.8|14932.8|14940.3|14933.3|14940.9|14933.9|14939.3|14932.3|0
1697751900000|2023-10-19 21:45:00|14940.5|14933.5|14939.6|14932.6|14940.5|14933.5|14939.6|14932.6|0
1697752200000|2023-10-19 21:50:00|14940.3|14933.3|14940.2|14933.2|14940.3|14933.3|14939.7|14932.7|0
1697752500000|2023-10-19 21:55:00|14940.8|14933.8|14940.2|14933.2|14941.4|14934.4|14940.2|14933.2|0
1697752800000|2023-10-19 22:00:00|14940.5|14933.5|14949.6|14942.6|14952.4|14945.4|14938.8|14931.8|0
1697753100000|2023-10-19 22:05:00|14948.7|14941.7|14943.4|14936.4|14948.7|14941.7|14932.9|14925.9|0
1697753400000|2023-10-19 22:10:00|14942.5|14935.5|14947.4|14940.4|14948.3|14941.3|14942.5|14935.5|0
1697753700000|2023-10-19 22:15:00|14948.2|14941.2|14946.7|14939.7|14948.3|14941.3|14940.5|14933.5|0
1697754000000|2023-10-19 22:20:00|14945.9|14938.9|14943.7|14936.7|14949.4|14942.4|14942.8|14935.8|0
1697754300000|2023-10-19 22:25:00|14942.8|14935.8|14938.7|14931.7|14944.1|14937.1|14938.7|14931.7|0
1697754600000|2023-10-19 22:30:00|14939.6|14932.6|14939.9|14932.9|14945|14938|14938.5|14931.5|0
1697754900000|2023-10-19 22:35:00|14940|14933|14945.3|14938.3|14946.7|14939.7|14940|14933|0
1697755200000|2023-10-19 22:40:00|14945.8|14938.8|14940.1|14933.1|14946.2|14939.2|14939.2|14932.2|0
1697755500000|2023-10-19 22:45:00|14941.8|14934.8|14938.4|14931.4|14941.8|14934.8|14937.6|14930.6|0
1697755800000|2023-10-19 22:50:00|14937.6|14930.6|14937.6|14930.6|14939.3|14932.3|14936.7|14929.7|0
1697756100000|2023-10-19 22:55:00|14938.4|14931.4|14936.7|14929.7|14939.4|14932.4|14936.6|14929.6|0
1697756400000|2023-10-19 23:00:00|14937.6|14930.6|14931.8|14924.8|14937.6|14930.6|14927.3|14920.3|0
1697756700000|2023-10-19 23:05:00|14932.2|14925.2|14932.3|14925.3|14934.9|14927.9|14930.5|14923.5|0
1697757000000|2023-10-19 23:10:00|14931.4|14924.4|14933.5|14926.5|14933.5|14926.5|14930.6|14923.6|0
1697757300000|2023-10-19 23:15:00|14934.3|14927.3|14934|14927|14934.9|14927.9|14931.7|14924.7|0
1697757600000|2023-10-19 23:20:00|14934.1|14927.1|14930.5|14923.5|14934.1|14927.1|14928.7|14921.7|0
1697757900000|2023-10-19 23:25:00|14931.4|14924.4|14937.7|14930.7|14937.7|14930.7|14930.8|14923.8|0
1697758200000|2023-10-19 23:30:00|14937.3|14930.3|14939.5|14932.5|14939.5|14932.5|14936.8|14929.8|0
1697758500000|2023-10-19 23:35:00|14939|14932|14936.7|14929.7|14940.3|14933.3|14936.7|14929.7|0
1697758800000|2023-10-19 23:40:00|14937.6|14930.6|14938.4|14931.4|14938.5|14931.5|14935|14928|0
1697759100000|2023-10-19 23:45:00|14937.5|14930.5|14936.8|14929.8|14938.4|14931.4|14934.6|14927.6|0
1697759400000|2023-10-19 23:50:00|14935.9|14928.9|14937.1|14930.1|14942.5|14935.5|14935.9|14928.9|0
1697759700000|2023-10-19 23:55:00|14936.2|14929.2|14944.2|14937.2|14945.1|14938.1|14935.3|14928.3|0
1697760000000|2023-10-20 00:00:00|14943.7|14936.7|14934.7|14927.7|14944.2|14937.2|14933.8|14926.8|0
1697760300000|2023-10-20 00:05:00|14935.1|14928.1|14932.1|14925.1|14937.3|14930.3|14930.3|14923.3|0
1697760600000|2023-10-20 00:10:00|14933|14926|14933|14926|14940|14933|14931.2|14924.2|0
1697760900000|2023-10-20 00:15:00|14932.1|14925.1|14930.3|14925.3|14937.8|14932.8|14928.3|14923.3|63
1697761200000|2023-10-20 00:20:00|14930.8|14925.8|14936.3|14931.3|14936.3|14931.3|14924.8|14919.8|34
1697761500000|2023-10-20 00:25:00|14935.8|14930.8|14931.3|14926.3|14936.3|14931.3|14928.3|14923.3|16
1697761800000|2023-10-20 00:30:00|14930.8|14925.8|14931.8|14926.8|14934.3|14929.3|14924.8|14919.8|26
1697762100000|2023-10-20 00:35:00|14932.3|14927.3|14941.3|14936.3|14941.8|14936.8|14932.3|14927.3|28
1697762400000|2023-10-20 00:40:00|14940.8|14935.8|14942.3|14937.3|14944.3|14939.3|14937.8|14932.8|23
1697762700000|2023-10-20 00:45:00|14941.8|14936.8|14930.3|14925.3|14941.8|14936.8|14929.3|14924.3|20
1697763000000|2023-10-20 00:50:00|14929.8|14924.8|14933.3|14928.3|14933.3|14928.3|14929.3|14924.3|11
1697763300000|2023-10-20 00:55:00|14933.8|14928.8|14938.3|14933.3|14938.3|14933.3|14929.8|14924.8|17
1697763600000|2023-10-20 01:00:00|14937.8|14932.8|14943.3|14938.3|14945.3|14940.3|14934.8|14929.8|21
1697763900000|2023-10-20 01:05:00|14942.3|14937.3|14935.8|14930.8|14942.3|14937.3|14934.8|14929.8|7
1697764200000|2023-10-20 01:10:00|14935.3|14930.3|14925.3|14920.3|14935.8|14930.8|14923.8|14918.8|22
1697764500000|2023-10-20 01:15:00|14924.8|14919.8|14921.3|14916.3|14924.8|14919.8|14917.3|14912.3|41
1697764800000|2023-10-20 01:20:00|14920.8|14915.8|14921.3|14916.3|14922.8|14917.8|14918.3|14913.3|17
1697765100000|2023-10-20 01:25:00|14920.8|14915.8|14922.8|14917.8|14925.8|14920.8|14918.3|14913.3|18
1697765400000|2023-10-20 01:30:00|14922.3|14917.3|14922.3|14917.3|14925.8|14920.8|14918.3|14913.3|26
1697765700000|2023-10-20 01:35:00|14921.8|14916.8|14928.3|14923.3|14931.8|14926.8|14918.8|14913.8|37
1697766000000|2023-10-20 01:40:00|14928.8|14923.8|14932.3|14927.3|14934.3|14929.3|14924.3|14919.3|21
1697766300000|2023-10-20 01:45:00|14931.8|14926.8|14938.3|14933.3|14943.8|14938.8|14930.8|14925.8|93
1697766600000|2023-10-20 01:50:00|14938.8|14933.8|14939.3|14934.3|14943.3|14938.3|14937.8|14932.8|18
1697766900000|2023-10-20 01:55:00|14938.8|14933.8|14939.3|14934.3|14940.3|14935.3|14936.3|14931.3|15
1697767200000|2023-10-20 02:00:00|14938.3|14933.3|14943.8|14938.8|14944.3|14939.3|14934.8|14929.8|27
1697767500000|2023-10-20 02:05:00|14943.3|14938.3|14944.8|14939.8|14946.3|14941.3|14941.8|14936.8|11
1697767800000|2023-10-20 02:10:00|14944.3|14939.3|14944.3|14939.3|14945.3|14940.3|14940.8|14935.8|5
1697768100000|2023-10-20 02:15:00|14945.3|14940.3|14942.8|14937.8|14946.3|14941.3|14941.3|14936.3|8
1697768400000|2023-10-20 02:20:00|14943.3|14938.3|14943.8|14938.8|14949.3|14944.3|14943.3|14938.3|17
1697768700000|2023-10-20 02:25:00|14943.3|14938.3|14943.3|14938.3|14944.3|14939.3|14939.8|14934.8|5
1697769000000|2023-10-20 02:30:00|14942.8|14937.8|14957.8|14952.8|14957.8|14952.8|14942.8|14937.8|63
1697769300000|2023-10-20 02:35:00|14957.3|14952.3|14962.3|14957.3|14962.8|14957.8|14956.8|14951.8|33
1697769600000|2023-10-20 02:40:00|14961.8|14956.8|14962.8|14957.8|14964.3|14959.3|14959.8|14954.8|10
1697769900000|2023-10-20 02:45:00|14962.3|14957.3|14967.3|14962.3|14967.3|14962.3|14959.3|14954.3|18
1697770200000|2023-10-20 02:50:00|14966.8|14961.8|14967.3|14962.3|14967.3|14962.3|14962.8|14957.8|14
1697770500000|2023-10-20 02:55:00|14966.8|14961.8|14970.3|14965.3|14970.3|14965.3|14963.3|14958.3|24
1697770800000|2023-10-20 03:00:00|14969.8|14964.8|14971.3|14966.3|14972.3|14967.3|14969.3|14964.3|14
1697771100000|2023-10-20 03:05:00|14970.3|14965.3|14972.3|14967.3|14972.8|14967.8|14968.8|14963.8|16
1697771400000|2023-10-20 03:10:00|14971.8|14966.8|14972.8|14967.8|14974.8|14969.8|14971.3|14966.3|25
1697771700000|2023-10-20 03:15:00|14972.3|14967.3|14968.8|14963.8|14972.8|14967.8|14967.3|14962.3|23
1697772000000|2023-10-20 03:20:00|14968.3|14963.3|14963.8|14958.8|14968.8|14963.8|14962.8|14957.8|14
1697772300000|2023-10-20 03:25:00|14963.3|14958.3|14964.3|14959.3|14966.3|14961.3|14962.8|14957.8|14
1697772600000|2023-10-20 03:30:00|14963.8|14958.8|14969.8|14964.8|14974.3|14969.3|14963.3|14958.3|23
1697772900000|2023-10-20 03:35:00|14970.3|14965.3|14970.3|14965.3|14971.3|14966.3|14969.3|14964.3|4
1697773200000|2023-10-20 03:40:00|14969.8|14964.8|14966.3|14961.3|14969.8|14964.8|14963.3|14958.3|12
1697773500000|2023-10-20 03:45:00|14965.8|14960.8|14968.3|14963.3|14970.3|14965.3|14965.8|14960.8|10
1697773800000|2023-10-20 03:50:00|14968.8|14963.8|14969.8|14964.8|14973.3|14968.3|14968.3|14963.3|15
1697774100000|2023-10-20 03:55:00|14970.3|14965.3|14970.3|14965.3|14971.3|14966.3|14969.3|14964.3|4
1697774400000|2023-10-20 04:00:00|14969.8|14964.8|14970.3|14965.3|14970.3|14965.3|14965.3|14960.3|23
1697774700000|2023-10-20 04:05:00|14969.8|14964.8|14970.3|14965.3|14973.8|14968.8|14968.3|14963.3|43
1697775000000|2023-10-20 04:10:00|14969.8|14964.8|14967.3|14962.3|14969.8|14964.8|14965.3|14960.3|7
1697775300000|2023-10-20 04:15:00|14968.3|14963.3|14967.3|14962.3|14968.3|14963.3|14965.8|14960.8|7
1697775600000|2023-10-20 04:20:00|14967.8|14962.8|14970.8|14965.8|14970.8|14965.8|14966.8|14961.8|1
1697775900000|2023-10-20 04:25:00|14970.3|14965.3|14974.8|14969.8|14977.3|14972.3|14970.3|14965.3|26
1697776200000|2023-10-20 04:30:00|14975.3|14970.3|14979.3|14974.3|14980.8|14975.8|14975.3|14970.3|16
1697776500000|2023-10-20 04:35:00|14979.8|14974.8|14981.8|14976.8|14982.8|14977.8|14977.3|14972.3|34
1697776800000|2023-10-20 04:40:00|14980.3|14975.3|14979.3|14974.3|14981.8|14976.8|14978.3|14973.3|10
1697777100000|2023-10-20 04:45:00|14978.8|14973.8|14967.3|14962.3|14979.3|14974.3|14965.8|14960.8|35
1697777400000|2023-10-20 04:50:00|14967.8|14962.8|14971.8|14966.8|14972.3|14967.3|14967.8|14962.8|15
1697777700000|2023-10-20 04:55:00|14970.8|14965.8|14970.3|14965.3|14973.8|14968.8|14970.3|14965.3|24
1697778000000|2023-10-20 05:00:00|14969.3|14964.3|14961.3|14956.3|14970.3|14965.3|14961.3|14956.3|25
1697778300000|2023-10-20 05:05:00|14960.8|14955.8|14960.8|14955.8|14963.8|14958.8|14954.3|14949.3|37
1697778600000|2023-10-20 05:10:00|14960.3|14955.3|14958.3|14953.3|14961.3|14956.3|14956.8|14951.8|41
1697778900000|2023-10-20 05:15:00|14957.8|14952.8|14964.3|14959.3|14967.8|14962.8|14957.3|14952.3|57
1697779200000|2023-10-20 05:20:00|14964.8|14959.8|14963.3|14958.3|14968.3|14963.3|14962.3|14957.3|20
1697779500000|2023-10-20 05:25:00|14962.8|14957.8|14955.3|14950.3|14964.8|14959.8|14953.3|14948.3|32
1697779800000|2023-10-20 05:30:00|14955.8|14950.8|14954.8|14949.8|14960.3|14955.3|14954.8|14949.8|20
1697780100000|2023-10-20 05:35:00|14954.3|14949.3|14942.3|14937.3|14954.8|14949.8|14938.8|14933.8|101
1697780400000|2023-10-20 05:40:00|14943.3|14938.3|14939.3|14934.3|14944.3|14939.3|14938.8|14933.8|17
1697780700000|2023-10-20 05:45:00|14938.3|14933.3|14949.3|14944.3|14952.3|14947.3|14937.8|14932.8|70
1697781000000|2023-10-20 05:50:00|14949.8|14944.8|14948.3|14943.3|14950.3|14945.3|14945.8|14940.8|31
1697781300000|2023-10-20 05:55:00|14947.8|14942.8|14935.8|14930.8|14947.8|14942.8|14935.8|14930.8|82
1697781600000|2023-10-20 06:00:00|14934.7|14931.9|14917.2|14914.4|14942.2|14939.4|14915.7|14912.9|436
1697781900000|2023-10-20 06:05:00|14916.7|14913.9|14926.2|14923.4|14931.7|14928.9|14910.7|14907.9|376
1697782200000|2023-10-20 06:10:00|14925.7|14922.9|14919.2|14916.4|14925.7|14922.9|14916.7|14913.9|174
1697782500000|2023-10-20 06:15:00|14918.7|14915.9|14916.2|14913.4|14920.7|14917.9|14914.7|14911.9|225
1697782800000|2023-10-20 06:20:00|14915.7|14912.9|14897.2|14894.4|14915.7|14912.9|14893.2|14890.4|397
1697783100000|2023-10-20 06:25:00|14897.7|14894.9|14902.7|14899.9|14905.2|14902.4|14891.7|14888.9|207
1697783400000|2023-10-20 06:30:00|14903.2|14900.4|14898.2|14895.4|14903.2|14900.4|14891.2|14888.4|245
1697783700000|2023-10-20 06:35:00|14897.7|14894.9|14909.2|14906.4|14909.2|14906.4|14896.7|14893.9|172
1697784000000|2023-10-20 06:40:00|14908.7|14905.9|14911.2|14908.4|14913.7|14910.9|14906.7|14903.9|198
1697784300000|2023-10-20 06:45:00|14910.7|14907.9|14914.2|14911.4|14916.2|14913.4|14908.2|14905.4|166
1697784600000|2023-10-20 06:50:00|14914.7|14911.9|14912.2|14909.4|14915.7|14912.9|14907.7|14904.9|76
1697784900000|2023-10-20 06:55:00|14916.2|14913.4|14921.2|14918.4|14928.7|14925.9|14916.2|14913.4|550
1697785200000|2023-10-20 07:00:00|14920.5|14919.1|14880|14878.6|14920.5|14919.1|14864.5|14863.1|2307
1697785500000|2023-10-20 07:05:00|14879.5|14878.1|14864.5|14863.1|14895|14893.6|14857|14855.6|1257
1697785800000|2023-10-20 07:10:00|14864|14862.6|14872.5|14871.1|14893.5|14892.1|14861.5|14860.1|1021
1697786100000|2023-10-20 07:15:00|14872|14870.6|14869.5|14868.1|14881.5|14880.1|14860.5|14859.1|722
1697786400000|2023-10-20 07:20:00|14869|14867.6|14877.5|14876.1|14879.5|14878.1|14860.5|14859.1|848
1697786700000|2023-10-20 07:25:00|14878|14876.6|14857|14855.6|14882.5|14881.1|14849.5|14848.1|905
1697787000000|2023-10-20 07:30:00|14854.5|14853.1|14863.5|14862.1|14872|14870.6|14844|14842.6|1025
1697787300000|2023-10-20 07:35:00|14864|14862.6|14874.5|14873.1|14892|14890.6|14862|14860.6|809
1697787600000|2023-10-20 07:40:00|14874|14872.6|14870.5|14869.1|14883.5|14882.1|14861|14859.6|618
1697787900000|2023-10-20 07:45:00|14871|14869.6|14888.5|14887.1|14889.5|14888.1|14864.5|14863.1|617
1697788200000|2023-10-20 07:50:00|14889|14887.6|14901.5|14900.1|14902.5|14901.1|14881.5|14880.1|748
1697788500000|2023-10-20 07:55:00|14902|14900.6|14897|14895.6|14915|14913.6|14896|14894.6|652
1697788800000|2023-10-20 08:00:00|14897.5|14896.1|14903.5|14902.1|14906|14904.6|14881|14879.6|599
1697789100000|2023-10-20 08:05:00|14904|14902.6|14892.5|14891.1|14909|14907.6|14887|14885.6|495
1697789400000|2023-10-20 08:10:00|14892|14890.6|14905.5|14904.1|14909.5|14908.1|14890.5|14889.1|341
1697789700000|2023-10-20 08:15:00|14905|14903.6|14905|14903.6|14909|14907.6|14893.5|14892.1|329
1697790000000|2023-10-20 08:20:00|14904.5|14903.1|14913.5|14912.1|14917|14915.6|14903.5|14902.1|455
1697790300000|2023-10-20 08:25:00|14913|14911.6|14924.5|14923.1|14930|14928.6|14912.5|14911.1|401
1697790600000|2023-10-20 08:30:00|14924|14922.6|14933|14931.6|14935|14933.6|14913.5|14912.1|503
1697790900000|2023-10-20 08:35:00|14932.5|14931.1|14934.5|14933.1|14936|14934.6|14921|14919.6|520
1697791200000|2023-10-20 08:40:00|14935|14933.6|14928|14926.6|14937|14935.6|14925|14923.6|350
1697791500000|2023-10-20 08:45:00|14927.5|14926.1|14930.5|14929.1|14938|14936.6|14924|14922.6|473
1697791800000|2023-10-20 08:50:00|14931|14929.6|14913|14911.6|14936|14934.6|14912.5|14911.1|540
1697792100000|2023-10-20 08:55:00|14913.5|14912.1|14905.5|14904.1|14920|14918.6|14902|14900.6|727
1697792400000|2023-10-20 09:00:00|14905|14903.6|14897.5|14896.1|14908|14906.6|14897|14895.6|303
1697792700000|2023-10-20 09:05:00|14897|14895.6|14882.5|14881.1|14898.5|14897.1|14882|14880.6|501
1697793000000|2023-10-20 09:10:00|14882|14880.6|14888.5|14887.1|14896.5|14895.1|14882|14880.6|396
1697793300000|2023-10-20 09:15:00|14889|14887.6|14881|14879.6|14890.5|14889.1|14881|14879.6|823
1697793600000|2023-10-20 09:20:00|14881.5|14880.1|14866.5|14865.1|14883.5|14882.1|14861|14859.6|724
1697793900000|2023-10-20 09:25:00|14867|14865.6|14864|14862.6|14878.5|14877.1|14856.5|14855.1|794
1697794200000|2023-10-20 09:30:00|14863.5|14862.1|14862.5|14861.1|14864.5|14863.1|14853|14851.6|474
1697794500000|2023-10-20 09:35:00|14862|14860.6|14860|14858.6|14868|14866.6|14855|14853.6|360
1697794800000|2023-10-20 09:40:00|14859.5|14858.1|14860.5|14859.1|14866.5|14865.1|14857|14855.6|475
1697795100000|2023-10-20 09:45:00|14860|14858.6|14859.5|14858.1|14861.5|14860.1|14849|14847.6|427
1697795400000|2023-10-20 09:50:00|14859|14857.6|14892|14890.6|14894.5|14893.1|14859|14857.6|1143
1697795700000|2023-10-20 09:55:00|14891.5|14890.1|14882|14880.6|14901|14899.6|14879.5|14878.1|732
1697796000000|2023-10-20 10:00:00|14882.5|14881.1|14885.5|14884.1|14890|14888.6|14874|14872.6|611
1697796300000|2023-10-20 10:05:00|14886|14884.6|14888.5|14887.1|14889.5|14888.1|14878.5|14877.1|273
1697796600000|2023-10-20 10:10:00|14888|14886.6|14867.5|14866.1|14890|14888.6|14866.5|14865.1|596
1697796900000|2023-10-20 10:15:00|14868|14866.6|14868.5|14867.1|14872.5|14871.1|14858|14856.6|418
1697797200000|2023-10-20 10:20:00|14869|14867.6|14858|14856.6|14870.5|14869.1|14854.5|14853.1|596
1697797500000|2023-10-20 10:25:00|14858.5|14857.1|14848|14846.6|14861|14859.6|14842.5|14841.1|576
1697797800000|2023-10-20 10:30:00|14847.5|14846.1|14853.5|14852.1|14856.5|14855.1|14845|14843.6|432
1697798100000|2023-10-20 10:35:00|14854|14852.6|14863|14861.6|14867|14865.6|14849.5|14848.1|302
1697798400000|2023-10-20 10:40:00|14863.5|14862.1|14855.5|14854.1|14866|14864.6|14852|14850.6|294
1697798700000|2023-10-20 10:45:00|14856|14854.6|14861|14859.6|14861.5|14860.1|14851.5|14850.1|253
1697799000000|2023-10-20 10:50:00|14861.5|14860.1|14859.5|14858.1|14870|14868.6|14857.5|14856.1|302
1697799300000|2023-10-20 10:55:00|14859|14857.6|14856|14854.6|14866|14864.6|14851|14849.6|457
1697799600000|2023-10-20 11:00:00|14855.5|14854.1|14852|14850.6|14862|14860.6|14848.5|14847.1|1259
1697799900000|2023-10-20 11:05:00|14852.5|14851.1|14859|14857.6|14867|14865.6|14847.5|14846.1|805
1697800200000|2023-10-20 11:10:00|14858.5|14857.1|14864|14862.6|14867|14865.6|14857|14855.6|301
1697800500000|2023-10-20 11:15:00|14864.5|14863.1|14872|14870.6|14877|14875.6|14863.5|14862.1|271
1697800800000|2023-10-20 11:20:00|14871.5|14870.1|14866|14864.6|14873|14871.6|14860.5|14859.1|281
1697801100000|2023-10-20 11:25:00|14866.5|14865.1|14865|14863.6|14869|14867.6|14858|14856.6|214
1697801400000|2023-10-20 11:30:00|14865.5|14864.1|14850.5|14849.1|14865.5|14864.1|14847.5|14846.1|415
1697801700000|2023-10-20 11:35:00|14851|14849.6|14857|14855.6|14858|14856.6|14847.5|14846.1|278
1697802000000|2023-10-20 11:40:00|14857.6|14856.2|14848.1|14846.7|14860.6|14859.2|14842.1|14840.7|385
1697802300000|2023-10-20 11:45:00|14847.6|14846.2|14854.1|14852.7|14861.6|14860.2|14847.6|14846.2|335
1697802600000|2023-10-20 11:50:00|14853.6|14852.2|14858.1|14856.7|14858.6|14857.2|14849.6|14848.2|244
1697802900000|2023-10-20 11:55:00|14857.6|14856.2|14864.6|14863.2|14872.6|14871.2|14857.6|14856.2|446
1697803200000|2023-10-20 12:00:00|14864.1|14862.7|14859.1|14857.7|14867.6|14866.2|14854.1|14852.7|209
1697803500000|2023-10-20 12:05:00|14859.6|14858.2|14845.6|14844.2|14860.1|14858.7|14844.6|14843.2|360
1697803800000|2023-10-20 12:10:00|14844.6|14843.2|14839.1|14837.7|14850.6|14849.2|14837.1|14835.7|432
1697804100000|2023-10-20 12:15:00|14839.6|14838.2|14849.1|14847.7|14850.1|14848.7|14837.1|14835.7|388
1697804400000|2023-10-20 12:20:00|14849.6|14848.2|14836.6|14835.2|14852.6|14851.2|14836.6|14835.2|313
1697804700000|2023-10-20 12:25:00|14835.6|14834.2|14825.6|14824.2|14838.6|14837.2|14825.1|14823.7|579
1697805000000|2023-10-20 12:30:00|14825.1|14823.7|14830.1|14828.7|14836.1|14834.7|14825.1|14823.7|288
1697805300000|2023-10-20 12:35:00|14830.6|14829.2|14826.6|14825.2|14834.1|14832.7|14824.6|14823.2|220
1697805600000|2023-10-20 12:40:00|14827.1|14825.7|14820.6|14819.2|14832.6|14831.2|14820.6|14819.2|582
1697805900000|2023-10-20 12:45:00|14819.6|14818.2|14826.1|14824.7|14830.6|14829.2|14819.6|14818.2|248
1697806200000|2023-10-20 12:50:00|14825.6|14824.2|14832.1|14830.7|14835.6|14834.2|14822.1|14820.7|367
1697806500000|2023-10-20 12:55:00|14832.6|14831.2|14834.6|14833.2|14834.6|14833.2|14826.6|14825.2|219
1697806800000|2023-10-20 13:00:00|14835.1|14833.7|14843.6|14842.2|14850.1|14848.7|14834.6|14833.2|535
1697807100000|2023-10-20 13:05:00|14843.1|14841.7|14848.1|14846.7|14852.6|14851.2|14840.1|14838.7|253
1697807400000|2023-10-20 13:10:00|14847.6|14846.2|14852.1|14850.7|14854.6|14853.2|14844.1|14842.7|232
1697807700000|2023-10-20 13:15:00|14851.6|14850.2|14858.1|14856.7|14860.6|14859.2|14850.1|14848.7|234
1697808000000|2023-10-20 13:20:00|14858.6|14857.2|14868.6|14867.2|14871.6|14870.2|14852.6|14851.2|393
1697808300000|2023-10-20 13:25:00|14867.6|14866.2|14879.1|14877.7|14882.6|14881.2|14862.6|14861.2|697
1697808600000|2023-10-20 13:30:00|14878.6|14877.2|14892.6|14891.2|14895.6|14894.2|14870.6|14869.2|1138
1697808900000|2023-10-20 13:35:00|14892.1|14890.7|14895.1|14893.7|14903.6|14902.2|14883.6|14882.2|895
1697809200000|2023-10-20 13:40:00|14894.6|14893.2|14895.6|14894.2|14907.6|14906.2|14886.6|14885.2|778
1697809500000|2023-10-20 13:45:00|14895.1|14893.7|14913.6|14912.2|14917.1|14915.7|14892.1|14890.7|773
1697809800000|2023-10-20 13:50:00|14913.1|14911.7|14893.6|14892.2|14913.6|14912.2|14879.6|14878.2|1045
1697810100000|2023-10-20 13:55:00|14894.1|14892.7|14896.6|14895.2|14906.6|14905.2|14893.6|14892.2|756
1697810400000|2023-10-20 14:00:00|14897.1|14895.7|14881.6|14880.2|14902.6|14901.2|14880.6|14879.2|609
1697810700000|2023-10-20 14:05:00|14881.1|14879.7|14855.1|14853.7|14882.6|14881.2|14847.6|14846.2|813
1697811000000|2023-10-20 14:10:00|14855.8|14854.4|14843.3|14841.9|14858.8|14857.4|14842.8|14841.4|645
1697811300000|2023-10-20 14:15:00|14842.8|14841.4|14847.3|14845.9|14856.8|14855.4|14840.3|14838.9|582
1697811600000|2023-10-20 14:20:00|14846.8|14845.4|14840.3|14838.9|14852.3|14850.9|14835.8|14834.4|382
1697811900000|2023-10-20 14:25:00|14840.8|14839.4|14827.3|14825.9|14843.3|14841.9|14825.8|14824.4|518
1697812200000|2023-10-20 14:30:00|14826.8|14825.4|14854.8|14853.4|14857.3|14855.9|14825.8|14824.4|777
1697812500000|2023-10-20 14:35:00|14855.3|14853.9|14829.3|14827.9|14856.3|14854.9|14827.8|14826.4|687
1697812800000|2023-10-20 14:40:00|14829.8|14828.4|14826.8|14825.4|14841.8|14840.4|14820.8|14819.4|674
1697813100000|2023-10-20 14:45:00|14826.3|14824.9|14861.3|14859.9|14864.8|14863.4|14823.8|14822.4|797
1697813400000|2023-10-20 14:50:00|14861.8|14860.4|14850.3|14848.9|14865.8|14864.4|14843.3|14841.9|718
1697813700000|2023-10-20 14:55:00|14849.8|14848.4|14839.8|14838.4|14850.8|14849.4|14836.3|14834.9|415
1697814000000|2023-10-20 15:00:00|14838.8|14837.4|14851.3|14849.9|14858.8|14857.4|14837.8|14836.4|761
1697814300000|2023-10-20 15:05:00|14850.8|14849.4|14845.8|14844.4|14862.3|14860.9|14843.8|14842.4|427
1697814600000|2023-10-20 15:10:00|14845.3|14843.9|14830.3|14828.9|14847.8|14846.4|14825.8|14824.4|647
1697814900000|2023-10-20 15:15:00|14829.3|14827.9|14817.8|14816.4|14835.8|14834.4|14815.3|14813.9|839
1697815200000|2023-10-20 15:20:00|14818.3|14816.9|14810.8|14809.4|14819.8|14818.4|14803.3|14801.9|996
1697815500000|2023-10-20 15:25:00|14811.3|14809.9|14811.3|14809.9|14821.3|14819.9|14808.8|14807.4|1381
1697815800000|2023-10-20 15:30:00|14812|14809.2|14796.5|14793.7|14814|14811.2|14796|14793.2|1439
1697816100000|2023-10-20 15:35:00|14797|14794.2|14813|14810.2|14815|14812.2|14796|14793.2|1214
1697816400000|2023-10-20 15:40:00|14812|14809.2|14811.5|14808.7|14821|14818.2|14808|14805.2|357
1697816700000|2023-10-20 15:45:00|14812|14809.2|14824|14821.2|14827|14824.2|14810.5|14807.7|352
1697817000000|2023-10-20 15:50:00|14823.5|14820.7|14825|14822.2|14828.5|14825.7|14819.5|14816.7|291
1697817300000|2023-10-20 15:55:00|14825.5|14822.7|14828.5|14825.7|14831|14828.2|14823|14820.2|396
1697817600000|2023-10-20 16:00:00|14829|14826.2|14821|14818.2|14831|14828.2|14817.5|14814.7|216
1697817900000|2023-10-20 16:05:00|14820.5|14817.7|14814.5|14811.7|14820.5|14817.7|14813|14810.2|155
1697818200000|2023-10-20 16:10:00|14814|14811.2|14811|14808.2|14819|14816.2|14807|14804.2|350
1697818500000|2023-10-20 16:15:00|14810.5|14807.7|14820|14817.2|14820|14817.2|14807.5|14804.7|199
1697818800000|2023-10-20 16:20:00|14820.5|14817.7|14832.5|14829.7|14835.5|14832.7|14817.5|14814.7|326
1697819100000|2023-10-20 16:25:00|14832|14829.2|14816.5|14813.7|14833|14830.2|14814.5|14811.7|139
1697819400000|2023-10-20 16:30:00|14817|14814.2|14830|14827.2|14832|14829.2|14817|14814.2|93
1697819700000|2023-10-20 16:35:00|14829.5|14826.7|14829|14826.2|14839|14836.2|14825|14822.2|130
1697820000000|2023-10-20 16:40:00|14828.5|14825.7|14824|14821.2|14829|14826.2|14819|14816.2|113
1697820300000|2023-10-20 16:45:00|14823.5|14820.7|14836|14833.2|14836.5|14833.7|14823|14820.2|105
1697820600000|2023-10-20 16:50:00|14835.5|14832.7|14832|14829.2|14836.5|14833.7|14828|14825.2|104
1697820900000|2023-10-20 16:55:00|14831.5|14828.7|14839|14836.2|14844|14841.2|14831.5|14828.7|147
1697821200000|2023-10-20 17:00:00|14839.5|14836.7|14829.5|14826.7|14842|14839.2|14826.5|14823.7|104
1697821500000|2023-10-20 17:05:00|14830|14827.2|14817|14814.2|14831|14828.2|14816|14813.2|129
1697821800000|2023-10-20 17:10:00|14817.5|14814.7|14819|14816.2|14823|14820.2|14816.5|14813.7|107
1697822100000|2023-10-20 17:15:00|14818.5|14815.7|14849|14846.2|14854.5|14851.7|14815.5|14812.7|458
1697822400000|2023-10-20 17:20:00|14848.5|14845.7|14839.5|14836.7|14852|14849.2|14836|14833.2|160
1697822700000|2023-10-20 17:25:00|14840|14837.2|14836.5|14833.7|14842|14839.2|14832|14829.2|89
1697823000000|2023-10-20 17:30:00|14837|14834.2|14834|14831.2|14839.5|14836.7|14827.5|14824.7|123
1697823300000|2023-10-20 17:35:00|14833.5|14830.7|14826|14823.2|14837.5|14834.7|14825.5|14822.7|64
1697823600000|2023-10-20 17:40:00|14825.5|14822.7|14837|14834.2|14840|14837.2|14825|14822.2|147
1697823900000|2023-10-20 17:45:00|14836.5|14833.7|14825|14822.2|14838|14835.2|14822.5|14819.7|94
1697824200000|2023-10-20 17:50:00|14824.5|14821.7|14822.5|14819.7|14831|14828.2|14814|14811.2|123
1697824500000|2023-10-20 17:55:00|14822|14819.2|14831|14828.2|14831.5|14828.7|14819.5|14816.7|92
1697824800000|2023-10-20 18:00:00|14830.5|14827.7|14830|14827.2|14835.5|14832.7|14827|14824.2|126
1697825100000|2023-10-20 18:05:00|14830.5|14827.7|14830.5|14827.7|14833|14830.2|14824|14821.2|61
1697825400000|2023-10-20 18:10:00|14830|14827.2|14814.5|14811.7|14831|14828.2|14813.5|14810.7|114
1697825700000|2023-10-20 18:15:00|14814|14811.2|14806|14803.2|14817|14814.2|14803|14800.2|193
1697826000000|2023-10-20 18:20:00|14806.5|14803.7|14806|14803.2|14811.5|14808.7|14804.5|14801.7|76
1697826300000|2023-10-20 18:25:00|14805.5|14802.7|14806|14803.2|14809|14806.2|14802.5|14799.7|98
1697826600000|2023-10-20 18:30:00|14805.5|14802.7|14809.5|14806.7|14811|14808.2|14799.5|14796.7|121
1697826900000|2023-10-20 18:35:00|14809|14806.2|14803.5|14800.7|14815|14812.2|14802.5|14799.7|108
1697827200000|2023-10-20 18:40:00|14803|14800.2|14807.5|14804.7|14808|14805.2|14798|14795.2|77
1697827500000|2023-10-20 18:45:00|14807|14804.2|14805.5|14802.7|14811.5|14808.7|14802.5|14799.7|58
1697827800000|2023-10-20 18:50:00|14806|14803.2|14807.5|14804.7|14810|14807.2|14802|14799.2|99
1697828100000|2023-10-20 18:55:00|14808|14805.2|14806.5|14803.7|14816.5|14813.7|14804|14801.2|54
1697828400000|2023-10-20 19:00:00|14807.5|14804.7|14809.5|14806.7|14816|14813.2|14806|14803.2|45
1697828700000|2023-10-20 19:05:00|14809|14806.2|14805|14802.2|14814.5|14811.7|14804.5|14801.7|59
1697829000000|2023-10-20 19:10:00|14804.5|14801.7|14803.5|14800.7|14807.5|14804.7|14798|14795.2|123
1697829300000|2023-10-20 19:15:00|14804|14801.2|14813.5|14810.7|14815|14812.2|14800.5|14797.7|53
1697829600000|2023-10-20 19:20:00|14813|14810.2|14800|14797.2|14813|14810.2|14798.5|14795.7|92
1697829900000|2023-10-20 19:25:00|14799.5|14796.7|14803|14800.2|14804.5|14801.7|14792.5|14789.7|155
1697830200000|2023-10-20 19:30:00|14803.5|14800.7|14805.5|14802.7|14810|14807.2|14802.5|14799.7|112
1697830500000|2023-10-20 19:35:00|14805|14802.2|14800.5|14797.7|14808.5|14805.7|14797|14794.2|116
1697830800000|2023-10-20 19:40:00|14800|14797.2|14791|14788.2|14800|14797.2|14788.5|14785.7|171
1697831100000|2023-10-20 19:45:00|14790.5|14787.7|14794|14791.2|14799.5|14796.7|14789.5|14786.7|234
1697831400000|2023-10-20 19:50:00|14793.5|14790.7|14785|14782.2|14793.5|14790.7|14784|14781.2|408
1697831700000|2023-10-20 19:55:00|14785.5|14782.7|14785.5|14782.7|14794.5|14791.7|14782|14779.2|480
1697832000000|2023-10-20 20:00:00|14784.5|14777.5|14777.5|14770.5|14785.3|14778.3|14772.5|14765.5|27
1697832300000|2023-10-20 20:05:00|14779.2|14772.2|14776.6|14769.6|14790.9|14783.9|14775.8|14768.8|0
1697832600000|2023-10-20 20:10:00|14775.8|14768.8|14773.2|14766.2|14776.7|14769.7|14773|14766|0
1697832900000|2023-10-20 20:15:00|14774.1|14767.1|14765.8|14758.8|14775.8|14768.8|14764.8|14757.8|0
1697833200000|2023-10-20 20:20:00|14765.9|14758.9|14775.2|14768.2|14775.7|14768.7|14765.9|14758.9|0
1697833500000|2023-10-20 20:25:00|14776.1|14769.1|14777.7|14770.7|14779.6|14772.6|14775.9|14768.9|0
1697833800000|2023-10-20 20:30:00|14778.6|14771.6|14775.9|14768.9|14778.6|14771.6|14775.7|14768.7|0
1697834100000|2023-10-20 20:35:00|14775|14768|14770.3|14763.3|14775|14768|14770.3|14763.3|0
1697834400000|2023-10-20 20:40:00|14770.4|14763.4|14771.2|14764.2|14773.3|14766.3|14769.4|14762.4|0
1697834700000|2023-10-20 20:45:00|14772.1|14765.1|14774.8|14767.8|14775.3|14768.3|14771|14764|0
1697835000000|2023-10-20 20:50:00|14775.2|14768.2|14773.2|14766.2|14776.1|14769.1|14773.2|14766.2|0
1697835300000|2023-10-20 20:55:00|14772.8|14765.8|14764.4|14757.4|14774.8|14767.8|14763.4|14756.4|0
1698012000000|2023-10-22 22:00:00|14779.1|14772.1|14804|14797|14815.6|14808.6|14778.6|14771.6|0
1698012300000|2023-10-22 22:05:00|14804.5|14797.5|14813.8|14806.8|14817.5|14810.5|14801.7|14794.7|0
1698012600000|2023-10-22 22:10:00|14813.3|14806.3|14821.2|14814.2|14823.9|14816.9|14812.9|14805.9|0
1698012900000|2023-10-22 22:15:00|14820.4|14813.4|14813.8|14806.8|14823|14816|14813.8|14806.8|0
1698013200000|2023-10-22 22:20:00|14814.2|14807.2|14814.7|14807.7|14817.3|14810.3|14813.8|14806.8|0
1698013500000|2023-10-22 22:25:00|14814.2|14807.2|14813.5|14806.5|14815.5|14808.5|14813.5|14806.5|0
1698013800000|2023-10-22 22:30:00|14814.4|14807.4|14814.3|14807.3|14816.9|14809.9|14812.6|14805.6|0
1698014100000|2023-10-22 22:35:00|14815.2|14808.2|14810.4|14803.4|14817.6|14810.6|14806.7|14799.7|0
1698014400000|2023-10-22 22:40:00|14809.5|14802.5|14811.6|14804.6|14813.3|14806.3|14808.5|14801.5|0
1698014700000|2023-10-22 22:45:00|14812.5|14805.5|14813.2|14806.2|14816.8|14809.8|14812.4|14805.4|0
1698015000000|2023-10-22 22:50:00|14812.4|14805.4|14815.2|14808.2|14816.2|14809.2|14812.4|14805.4|0
1698015300000|2023-10-22 22:55:00|14815.3|14808.3|14821.5|14814.5|14821.5|14814.5|14815.2|14808.2|0
1698015600000|2023-10-22 23:00:00|14820.7|14813.7|14819.8|14812.8|14820.7|14813.7|14818.9|14811.9|0
1698015900000|2023-10-22 23:05:00|14820.2|14813.2|14822.2|14815.2|14822.4|14815.4|14819.1|14812.1|0
1698016200000|2023-10-22 23:10:00|14823|14816|14822.1|14815.1|14825.8|14818.8|14822.1|14815.1|0
1698016500000|2023-10-22 23:15:00|14822.2|14815.2|14820.4|14813.4|14823.9|14816.9|14820.4|14813.4|0
1698016800000|2023-10-22 23:20:00|14819.5|14812.5|14817|14810|14822.1|14815.1|14816.7|14809.7|0
1698017100000|2023-10-22 23:25:00|14817.4|14810.4|14815.2|14808.2|14817.8|14810.8|14813.4|14806.4|0
1698017400000|2023-10-22 23:30:00|14814.3|14807.3|14816.4|14809.4|14818.7|14811.7|14813.4|14806.4|0
1698017700000|2023-10-22 23:35:00|14815.5|14808.5|14818.8|14811.8|14819.6|14812.6|14815.5|14808.5|0
1698018000000|2023-10-22 23:40:00|14819.2|14812.2|14821.4|14814.4|14822.3|14815.3|14818.8|14811.8|0
1698018300000|2023-10-22 23:45:00|14821.9|14814.9|14820.6|14813.6|14822.3|14815.3|14817.5|14810.5|0
1698018600000|2023-10-22 23:50:00|14824.1|14817.1|14825.2|14818.2|14828.6|14821.6|14824.1|14817.1|0
1698018900000|2023-10-22 23:55:00|14825.6|14818.6|14828.7|14821.7|14829.6|14822.6|14825.2|14818.2|0
1698019200000|2023-10-23 00:00:00|14827.9|14820.9|14827|14820|14830.8|14823.8|14826.1|14819.1|0
1698019500000|2023-10-23 00:05:00|14826.1|14819.1|14827.5|14820.5|14829.2|14822.2|14825.7|14818.7|0
1698019800000|2023-10-23 00:10:00|14826.6|14819.6|14827.4|14820.4|14830|14823|14824.9|14817.9|0
1698020100000|2023-10-23 00:15:00|14826.5|14819.5|14818.8|14813.8|14829.3|14824.3|14818.3|14813.3|83
1698020400000|2023-10-23 00:20:00|14819.3|14814.3|14815.8|14810.8|14823.3|14818.3|14813.8|14808.8|71
1698020700000|2023-10-23 00:25:00|14816.3|14811.3|14809.3|14804.3|14816.3|14811.3|14807.8|14802.8|22
1698021000000|2023-10-23 00:30:00|14809.8|14804.8|14813.8|14808.8|14814.3|14809.3|14806.3|14801.3|42
1698021300000|2023-10-23 00:35:00|14814.3|14809.3|14818.8|14813.8|14818.8|14813.8|14811.3|14806.3|41
1698021600000|2023-10-23 00:40:00|14818.3|14813.3|14814.8|14809.8|14821.3|14816.3|14811.8|14806.8|154
1698021900000|2023-10-23 00:45:00|14814.3|14809.3|14819.3|14814.3|14822.3|14817.3|14813.8|14808.8|32
1698022200000|2023-10-23 00:50:00|14817.8|14812.8|14818.8|14813.8|14819.3|14814.3|14812.8|14807.8|41
1698022500000|2023-10-23 00:55:00|14818.3|14813.3|14819.8|14814.8|14821.3|14816.3|14815.8|14810.8|25
1698022800000|2023-10-23 01:00:00|14819.3|14814.3|14817.8|14812.8|14819.8|14814.8|14815.8|14810.8|23
1698023100000|2023-10-23 01:05:00|14817.3|14812.3|14812.8|14807.8|14819.8|14814.8|14812.8|14807.8|37
1698023400000|2023-10-23 01:10:00|14813.3|14808.3|14810.8|14805.8|14814.8|14809.8|14809.3|14804.3|13
1698023700000|2023-10-23 01:15:00|14811.3|14806.3|14808.8|14803.8|14811.3|14806.3|14806.8|14801.8|15
1698024000000|2023-10-23 01:20:00|14808.3|14803.3|14808.8|14803.8|14811.3|14806.3|14805.3|14800.3|69
1698024300000|2023-10-23 01:25:00|14808.3|14803.3|14808.3|14803.3|14810.8|14805.8|14807.8|14802.8|10
1698024600000|2023-10-23 01:30:00|14807.8|14802.8|14812.8|14807.8|14813.3|14808.3|14807.8|14802.8|23
1698024900000|2023-10-23 01:35:00|14811.3|14806.3|14820.3|14815.3|14821.3|14816.3|14810.8|14805.8|22
1698025200000|2023-10-23 01:40:00|14820.8|14815.8|14820.8|14815.8|14821.8|14816.8|14817.8|14812.8|27
1698025500000|2023-10-23 01:45:00|14821.3|14816.3|14820.3|14815.3|14822.3|14817.3|14820.3|14815.3|21
1698025800000|2023-10-23 01:50:00|14820.8|14815.8|14820.8|14815.8|14822.8|14817.8|14820.3|14815.3|16
1698026100000|2023-10-23 01:55:00|14819.3|14814.3|14814.3|14809.3|14820.8|14815.8|14814.3|14809.3|29
1698026400000|2023-10-23 02:00:00|14813.8|14808.8|14818.8|14813.8|14821.8|14816.8|14812.8|14807.8|25
1698026700000|2023-10-23 02:05:00|14819.3|14814.3|14815.3|14810.3|14820.8|14815.8|14813.8|14808.8|36
1698027000000|2023-10-23 02:10:00|14814.8|14809.8|14810.8|14805.8|14815.3|14810.3|14810.3|14805.3|37
1698027300000|2023-10-23 02:15:00|14811.3|14806.3|14813.8|14808.8|14813.8|14808.8|14809.3|14804.3|4
1698027600000|2023-10-23 02:20:00|14813.3|14808.3|14810.3|14805.3|14815.8|14810.8|14809.8|14804.8|14
1698027900000|2023-10-23 02:25:00|14809.8|14804.8|14805.8|14800.8|14809.8|14804.8|14805.3|14800.3|27
1698028200000|2023-10-23 02:30:00|14806.3|14801.3|14806.8|14801.8|14808.8|14803.8|14805.8|14800.8|12
1698028500000|2023-10-23 02:35:00|14807.3|14802.3|14805.8|14800.8|14807.3|14802.3|14804.8|14799.8|17
1698028800000|2023-10-23 02:40:00|14805.3|14800.3|14804.3|14799.3|14806.8|14801.8|14803.3|14798.3|23
1698029100000|2023-10-23 02:45:00|14804.8|14799.8|14803.8|14798.8|14805.3|14800.3|14803.3|14798.3|10
1698029400000|2023-10-23 02:50:00|14804.3|14799.3|14799.3|14794.3|14805.3|14800.3|14799.3|14794.3|17
1698029700000|2023-10-23 02:55:00|14798.8|14793.8|14796.8|14791.8|14799.3|14794.3|14795.8|14790.8|19
1698030000000|2023-10-23 03:00:00|14797.3|14792.3|14805.8|14800.8|14807.8|14802.8|14796.8|14791.8|26
1698030300000|2023-10-23 03:05:00|14807.8|14802.8|14808.8|14803.8|14809.3|14804.3|14805.8|14800.8|32
1698030600000|2023-10-23 03:10:00|14809.3|14804.3|14815.3|14810.3|14815.8|14810.8|14809.3|14804.3|10
1698030900000|2023-10-23 03:15:00|14814.8|14809.8|14812.8|14807.8|14815.3|14810.3|14810.8|14805.8|14
1698031200000|2023-10-23 03:20:00|14813.3|14808.3|14813.8|14808.8|14816.3|14811.3|14813.3|14808.3|12
1698031500000|2023-10-23 03:25:00|14814.3|14809.3|14816.8|14811.8|14819.3|14814.3|14814.3|14809.3|24
1698031800000|2023-10-23 03:30:00|14816.3|14811.3|14812.8|14807.8|14816.3|14811.3|14808.8|14803.8|45
1698032100000|2023-10-23 03:35:00|14813.3|14808.3|14809.8|14804.8|14813.3|14808.3|14808.8|14803.8|7
1698032400000|2023-10-23 03:40:00|14810.3|14805.3|14814.3|14809.3|14815.8|14810.8|14809.8|14804.8|8
1698032700000|2023-10-23 03:45:00|14813.8|14808.8|14812.3|14807.3|14815.8|14810.8|14812.3|14807.3|5
1698033000000|2023-10-23 03:50:00|14812.8|14807.8|14813.3|14808.3|14814.8|14809.8|14812.8|14807.8|8
1698033300000|2023-10-23 03:55:00|14812.8|14807.8|14801.8|14796.8|14813.3|14808.3|14801.8|14796.8|13
1698033600000|2023-10-23 04:00:00|14801.3|14796.3|14806.8|14801.8|14809.8|14804.8|14799.8|14794.8|26
1698033900000|2023-10-23 04:05:00|14806.3|14801.3|14808.3|14803.3|14808.8|14803.8|14805.8|14800.8|1
1698034200000|2023-10-23 04:10:00|14809.8|14804.8|14809.3|14804.3|14809.8|14804.8|14808.3|14803.3|14
1698034500000|2023-10-23 04:15:00|14808.8|14803.8|14810.8|14805.8|14810.8|14805.8|14806.8|14801.8|24
1698034800000|2023-10-23 04:20:00|14811.3|14806.3|14812.3|14807.3|14812.8|14807.8|14810.3|14805.3|26
1698035100000|2023-10-23 04:25:00|14811.8|14806.8|14812.8|14807.8|14814.3|14809.3|14810.3|14805.3|14
1698035400000|2023-10-23 04:30:00|14813.3|14808.3|14812.3|14807.3|14814.8|14809.8|14811.8|14806.8|16
1698035700000|2023-10-23 04:35:00|14811.8|14806.8|14803.8|14798.8|14812.8|14807.8|14802.8|14797.8|16
1698036000000|2023-10-23 04:40:00|14803.3|14798.3|14803.8|14798.8|14809.8|14804.8|14799.3|14794.3|74
1698036300000|2023-10-23 04:45:00|14804.3|14799.3|14808.3|14803.3|14809.3|14804.3|14804.3|14799.3|10
1698036600000|2023-10-23 04:50:00|14808.8|14803.8|14809.8|14804.8|14813.8|14808.8|14807.8|14802.8|15
1698036900000|2023-10-23 04:55:00|14810.3|14805.3|14811.8|14806.8|14814.3|14809.3|14810.3|14805.3|28
1698037200000|2023-10-23 05:00:00|14811.3|14806.3|14819.8|14814.8|14819.8|14814.8|14810.3|14805.3|60
1698037500000|2023-10-23 05:05:00|14819.3|14814.3|14820.8|14815.8|14829.3|14824.3|14818.8|14813.8|73
1698037800000|2023-10-23 05:10:00|14821.3|14816.3|14817.3|14812.3|14821.3|14816.3|14816.3|14811.3|32
1698038100000|2023-10-23 05:15:00|14817.8|14812.8|14817.8|14812.8|14818.8|14813.8|14813.8|14808.8|24
1698038400000|2023-10-23 05:20:00|14818.3|14813.3|14821.8|14816.8|14822.3|14817.3|14818.3|14813.3|17
1698038700000|2023-10-23 05:25:00|14821.3|14816.3|14826.8|14821.8|14829.8|14824.8|14821.3|14816.3|62
1698039000000|2023-10-23 05:30:00|14827.3|14822.3|14831.3|14826.3|14831.8|14826.8|14826.8|14821.8|57
1698039300000|2023-10-23 05:35:00|14830.8|14825.8|14839.8|14834.8|14839.8|14834.8|14828.8|14823.8|85
1698039600000|2023-10-23 05:40:00|14839.3|14834.3|14836.8|14831.8|14840.8|14835.8|14835.8|14830.8|69
1698039900000|2023-10-23 05:45:00|14837.8|14832.8|14838.8|14833.8|14838.8|14833.8|14833.8|14828.8|41
1698040200000|2023-10-23 05:50:00|14839.3|14834.3|14832.8|14827.8|14842.3|14837.3|14832.3|14827.3|66
1698040500000|2023-10-23 05:55:00|14832.3|14827.3|14830.8|14825.8|14836.8|14831.8|14830.8|14825.8|55
1698040800000|2023-10-23 06:00:00|14829.7|14826.9|14830.7|14827.9|14836.2|14833.4|14822.2|14819.4|399
1698041100000|2023-10-23 06:05:00|14831.2|14828.4|14826.7|14823.9|14835.7|14832.9|14825.7|14822.9|305
1698041400000|2023-10-23 06:10:00|14827.2|14824.4|14827.7|14824.9|14832.7|14829.9|14824.2|14821.4|221
1698041700000|2023-10-23 06:15:00|14828.2|14825.4|14825.7|14822.9|14829.2|14826.4|14824.2|14821.4|125
1698042000000|2023-10-23 06:20:00|14826.2|14823.4|14841.7|14838.9|14842.7|14839.9|14826.2|14823.4|283
1698042300000|2023-10-23 06:25:00|14841.2|14838.4|14845.2|14842.4|14845.2|14842.4|14839.2|14836.4|192
1698042600000|2023-10-23 06:30:00|14846.2|14843.4|14848.7|14845.9|14849.2|14846.4|14839.2|14836.4|222
1698042900000|2023-10-23 06:35:00|14849.2|14846.4|14851.2|14848.4|14855.2|14852.4|14847.7|14844.9|252
1698043200000|2023-10-23 06:40:00|14850.7|14847.9|14850.7|14847.9|14852.2|14849.4|14846.2|14843.4|137
1698043500000|2023-10-23 06:45:00|14851.2|14848.4|14851.2|14848.4|14853.2|14850.4|14847.7|14844.9|89
1698043800000|2023-10-23 06:50:00|14850.7|14847.9|14851.7|14848.9|14854.2|14851.4|14846.7|14843.9|160
1698044100000|2023-10-23 06:55:00|14852.2|14849.4|14829.7|14826.9|14852.7|14849.9|14829.7|14826.9|350
1698044400000|2023-10-23 07:00:00|14829|14827.6|14830|14828.6|14833|14831.6|14812.5|14811.1|1888
1698044700000|2023-10-23 07:05:00|14830.5|14829.1|14823|14821.6|14839.5|14838.1|14822|14820.6|728
1698045000000|2023-10-23 07:10:00|14823.5|14822.1|14808.5|14807.1|14826.5|14825.1|14807.5|14806.1|686
1698045300000|2023-10-23 07:15:00|14808|14806.6|14809|14807.6|14823|14821.6|14801.5|14800.1|633
1698045600000|2023-10-23 07:20:00|14809.5|14808.1|14800.8|14799.4|14824.5|14823.1|14787.8|14786.4|865
1698045900000|2023-10-23 07:25:00|14801.3|14799.9|14787.3|14785.9|14803.8|14802.4|14786.8|14785.4|654
1698046200000|2023-10-23 07:30:00|14786.8|14785.4|14757.3|14755.9|14786.8|14785.4|14756.3|14754.9|1256
1698046500000|2023-10-23 07:35:00|14757.8|14756.4|14753.3|14751.9|14777.8|14776.4|14750.3|14748.9|1139
1698046800000|2023-10-23 07:40:00|14753.6|14752.2|14745.6|14744.2|14757.6|14756.2|14741.6|14740.2|941
1698047100000|2023-10-23 07:45:00|14745.1|14743.7|14757.6|14756.2|14765.1|14763.7|14740.6|14739.2|663
1698047400000|2023-10-23 07:50:00|14757.1|14755.7|14717.1|14715.7|14760.6|14759.2|14716.1|14714.7|1074
1698047700000|2023-10-23 07:55:00|14717.6|14716.2|14717.1|14715.7|14724.6|14723.2|14706.6|14705.2|1126
1698048000000|2023-10-23 08:00:00|14719.1|14717.7|14716.1|14714.7|14727.1|14725.7|14706.1|14704.7|833
1698048300000|2023-10-23 08:05:00|14716.6|14715.2|14726.6|14725.2|14744.1|14742.7|14716.1|14714.7|754
1698048600000|2023-10-23 08:10:00|14726.1|14724.7|14735.1|14733.7|14743.1|14741.7|14717.1|14715.7|695
1698048900000|2023-10-23 08:15:00|14735.6|14734.2|14742.1|14740.7|14749.1|14747.7|14731.6|14730.2|629
1698049200000|2023-10-23 08:20:00|14741.6|14740.2|14741.6|14740.2|14745.6|14744.2|14726.6|14725.2|639
1698049500000|2023-10-23 08:25:00|14741.1|14739.7|14739.6|14738.2|14745.6|14744.2|14729.6|14728.2|449
1698049800000|2023-10-23 08:30:00|14738.6|14737.2|14735.6|14734.2|14744.1|14742.7|14713.6|14712.2|698
1698050100000|2023-10-23 08:35:00|14736.1|14734.7|14750.1|14748.7|14757.1|14755.7|14732.1|14730.7|459
1698050400000|2023-10-23 08:40:00|14751.6|14750.2|14750.6|14749.2|14760.1|14758.7|14744.6|14743.2|380
1698050700000|2023-10-23 08:45:00|14751.1|14749.7|14751.1|14749.7|14766.6|14765.2|14747.1|14745.7|663
1698051000000|2023-10-23 08:50:00|14750.6|14749.2|14746.6|14745.2|14759.1|14757.7|14737.1|14735.7|372
1698051300000|2023-10-23 08:55:00|14746.1|14744.7|14744.6|14743.2|14761.6|14760.2|14743.1|14741.7|278
1698051600000|2023-10-23 09:00:00|14745.6|14744.2|14732.6|14731.2|14751.1|14749.7|14729.1|14727.7|437
1698051900000|2023-10-23 09:05:00|14732.1|14730.7|14715.1|14713.7|14734.6|14733.2|14715.1|14713.7|379
1698052200000|2023-10-23 09:10:00|14714.6|14713.2|14705.6|14704.2|14725.1|14723.7|14700.1|14698.7|900
1698052500000|2023-10-23 09:15:00|14706.1|14704.7|14725.6|14724.2|14737.1|14735.7|14704.1|14702.7|545
1698052800000|2023-10-23 09:20:00|14725.1|14723.7|14715.6|14714.2|14726.1|14724.7|14715.1|14713.7|247
1698053100000|2023-10-23 09:25:00|14715.1|14713.7|14696.1|14694.7|14717.1|14715.7|14695.1|14693.7|404
1698053400000|2023-10-23 09:30:00|14696.6|14695.2|14672.6|14671.2|14698.1|14696.7|14661.6|14660.2|1162
1698053700000|2023-10-23 09:35:00|14673.1|14671.7|14641.1|14639.7|14673.6|14672.2|14640.6|14639.2|1668
1698054000000|2023-10-23 09:40:00|14640.6|14639.2|14651.6|14650.2|14658.6|14657.2|14630.1|14628.7|1304
1698054300000|2023-10-23 09:45:00|14652.1|14650.7|14636.6|14635.2|14652.1|14650.7|14626.6|14625.2|796
1698054600000|2023-10-23 09:50:00|14637.1|14635.7|14653.6|14652.2|14660.1|14658.7|14634.6|14633.2|848
1698054900000|2023-10-23 09:55:00|14653.1|14651.7|14634.1|14632.7|14655.6|14654.2|14632.1|14630.7|513
1698055200000|2023-10-23 10:00:00|14633.6|14632.2|14657.6|14656.2|14658.6|14657.2|14632.6|14631.2|509
1698055500000|2023-10-23 10:05:00|14657.1|14655.7|14654.1|14652.7|14659.6|14658.2|14641.6|14640.2|531
1698055800000|2023-10-23 10:10:00|14653.6|14652.2|14647.6|14646.2|14656.6|14655.2|14644.1|14642.7|398
1698056100000|2023-10-23 10:15:00|14647.1|14645.7|14660.6|14659.2|14670.1|14668.7|14644.1|14642.7|547
1698056400000|2023-10-23 10:20:00|14661.1|14659.7|14655.6|14654.2|14662.6|14661.2|14651.6|14650.2|177
1698056700000|2023-10-23 10:25:00|14654.6|14653.2|14662.6|14661.2|14671.1|14669.7|14653.6|14652.2|389
1698057000000|2023-10-23 10:30:00|14663.1|14661.7|14675.1|14673.7|14677.6|14676.2|14663.1|14661.7|345
1698057300000|2023-10-23 10:35:00|14674.6|14673.2|14680.6|14679.2|14683.6|14682.2|14671.6|14670.2|444
1698057600000|2023-10-23 10:40:00|14680.1|14678.7|14686.1|14684.7|14687.1|14685.7|14672.1|14670.7|292
1698057900000|2023-10-23 10:45:00|14686.6|14685.2|14685.1|14683.7|14689.1|14687.7|14679.6|14678.2|201
1698058200000|2023-10-23 10:50:00|14684.6|14683.2|14681.6|14680.2|14685.1|14683.7|14676.1|14674.7|164
1698058500000|2023-10-23 10:55:00|14681.1|14679.7|14685.6|14684.2|14687.1|14685.7|14675.6|14674.2|160
1698058800000|2023-10-23 11:00:00|14686.1|14684.7|14687.6|14686.2|14691.1|14689.7|14681.6|14680.2|296
1698059100000|2023-10-23 11:05:00|14688.1|14686.7|14672.1|14670.7|14694.1|14692.7|14671.1|14669.7|253
1698059400000|2023-10-23 11:10:00|14671.6|14670.2|14678.6|14677.2|14682.6|14681.2|14670.6|14669.2|428
1698059700000|2023-10-23 11:15:00|14679.1|14677.7|14685.6|14684.2|14687.6|14686.2|14673.6|14672.2|567
1698060000000|2023-10-23 11:20:00|14686.1|14684.7|14686.6|14685.2|14693.1|14691.7|14683.1|14681.7|209
1698060300000|2023-10-23 11:25:00|14687.1|14685.7|14691.1|14689.7|14692.1|14690.7|14680.1|14678.7|359
1698060600000|2023-10-23 11:30:00|14691.6|14690.2|14692.6|14691.2|14697.6|14696.2|14685.1|14683.7|352
1698060900000|2023-10-23 11:35:00|14692.1|14690.7|14713.1|14711.7|14713.6|14712.2|14688.1|14686.7|320
1698061200000|2023-10-23 11:40:00|14712.6|14711.2|14722.1|14720.7|14724.1|14722.7|14709.1|14707.7|459
1698061500000|2023-10-23 11:45:00|14722.6|14721.2|14712.6|14711.2|14723.1|14721.7|14711.1|14709.7|255
1698061800000|2023-10-23 11:50:00|14713.1|14711.7|14712.6|14711.2|14719.1|14717.7|14710.1|14708.7|231
1698062100000|2023-10-23 11:55:00|14712.1|14710.7|14689.6|14688.2|14714.1|14712.7|14685.6|14684.2|402
1698062400000|2023-10-23 12:00:00|14690.1|14688.7|14687.7|14686.3|14700.1|14698.7|14678.7|14677.3|426
1698062700000|2023-10-23 12:05:00|14688.2|14686.8|14687.2|14685.8|14696.2|14694.8|14684.7|14683.3|267
1698063000000|2023-10-23 12:10:00|14686.7|14685.3|14687.7|14686.3|14696.7|14695.3|14686.7|14685.3|204
1698063300000|2023-10-23 12:15:00|14688.2|14686.8|14705.2|14703.8|14709.7|14708.3|14684.2|14682.8|365
1698063600000|2023-10-23 12:20:00|14705.7|14704.3|14715.7|14714.3|14723.7|14722.3|14705.2|14703.8|354
1698063900000|2023-10-23 12:25:00|14715.2|14713.8|14713.2|14711.8|14728.2|14726.8|14711.2|14709.8|706
1698064200000|2023-10-23 12:30:00|14712.7|14711.3|14708.7|14707.3|14715.7|14714.3|14704.7|14703.3|221
1698064500000|2023-10-23 12:35:00|14709.2|14707.8|14722.2|14720.8|14724.2|14722.8|14706.2|14704.8|257
1698064800000|2023-10-23 12:40:00|14721.7|14720.3|14720.2|14718.8|14726.7|14725.3|14718.7|14717.3|280
1698065100000|2023-10-23 12:45:00|14720.7|14719.3|14713.7|14712.3|14724.2|14722.8|14708.7|14707.3|239
1698065400000|2023-10-23 12:50:00|14713.2|14711.8|14708.7|14707.3|14718.7|14717.3|14707.7|14706.3|190
1698065700000|2023-10-23 12:55:00|14708.2|14706.8|14700.7|14699.3|14714.2|14712.8|14698.7|14697.3|204
1698066000000|2023-10-23 13:00:00|14701.7|14700.3|14715.2|14713.8|14716.2|14714.8|14700.7|14699.3|429
1698066300000|2023-10-23 13:05:00|14715.7|14714.3|14714.7|14713.3|14720.7|14719.3|14710.2|14708.8|246
1698066600000|2023-10-23 13:10:00|14715.2|14713.8|14708.7|14707.3|14718.7|14717.3|14707.2|14705.8|190
1698066900000|2023-10-23 13:15:00|14709.2|14707.8|14706.2|14704.8|14714.7|14713.3|14704.7|14703.3|226
1698067200000|2023-10-23 13:20:00|14705.7|14704.3|14699.7|14698.3|14706.7|14705.3|14687.2|14685.8|513
1698067500000|2023-10-23 13:25:00|14699.2|14697.8|14705.7|14704.3|14709.7|14708.3|14695.7|14694.3|175
1698067800000|2023-10-23 13:30:00|14705.2|14703.8|14709.2|14707.8|14717.7|14716.3|14695.2|14693.8|633
1698068100000|2023-10-23 13:35:00|14708.7|14707.3|14691.2|14689.8|14711.2|14709.8|14687.7|14686.3|434
1698068400000|2023-10-23 13:40:00|14690.7|14689.3|14668.7|14667.3|14691.2|14689.8|14664.2|14662.8|480
1698068700000|2023-10-23 13:45:00|14669.2|14667.8|14717.2|14715.8|14719.2|14717.8|14666.7|14665.3|785
1698069000000|2023-10-23 13:50:00|14717.7|14716.3|14723.7|14722.3|14726.2|14724.8|14701.2|14699.8|689
1698069300000|2023-10-23 13:55:00|14724.2|14722.8|14734.7|14733.3|14736.7|14735.3|14716.2|14714.8|629
1698069600000|2023-10-23 14:00:00|14734.2|14732.8|14739.2|14737.8|14741.7|14740.3|14727.2|14725.8|727
1698069900000|2023-10-23 14:05:00|14739.7|14738.3|14741.7|14740.3|14744.7|14743.3|14731.2|14729.8|716
1698070200000|2023-10-23 14:10:00|14741.8|14740.4|14761.3|14759.9|14763.8|14762.4|14741.8|14740.4|965
1698070500000|2023-10-23 14:15:00|14760.8|14759.4|14763.3|14761.9|14765.3|14763.9|14744.3|14742.9|804
1698070800000|2023-10-23 14:20:00|14763.8|14762.4|14767.8|14766.4|14769.8|14768.4|14757.8|14756.4|632
1698071100000|2023-10-23 14:25:00|14767.3|14765.9|14759.8|14758.4|14769.8|14768.4|14755.8|14754.4|575
1698071400000|2023-10-23 14:30:00|14759.3|14757.9|14737.3|14735.9|14762.3|14760.9|14733.3|14731.9|701
1698071700000|2023-10-23 14:35:00|14737.8|14736.4|14755.8|14754.4|14758.3|14756.9|14727.8|14726.4|720
1698072000000|2023-10-23 14:40:00|14755.3|14753.9|14768.8|14767.4|14770.8|14769.4|14749.3|14747.9|490
1698072300000|2023-10-23 14:45:00|14768.3|14766.9|14764.3|14762.9|14770.8|14769.4|14760.8|14759.4|502
1698072600000|2023-10-23 14:50:00|14764.8|14763.4|14764.8|14763.4|14779.8|14778.4|14762.8|14761.4|601
1698072900000|2023-10-23 14:55:00|14765.3|14763.9|14764.3|14762.9|14769.8|14768.4|14757.8|14756.4|465
1698073200000|2023-10-23 15:00:00|14763.8|14762.4|14771.8|14770.4|14773.3|14771.9|14757.8|14756.4|401
1698073500000|2023-10-23 15:05:00|14772.3|14770.9|14779.8|14778.4|14783.8|14782.4|14771.8|14770.4|582
1698073800000|2023-10-23 15:10:00|14780.3|14778.9|14796.3|14794.9|14796.8|14795.4|14779.3|14777.9|459
1698074100000|2023-10-23 15:15:00|14796.8|14795.4|14795.8|14794.4|14799.8|14798.4|14791.3|14789.9|638
1698074400000|2023-10-23 15:20:00|14795.3|14793.9|14800.8|14799.4|14806.8|14805.4|14794.8|14793.4|723
1698074700000|2023-10-23 15:25:00|14801.3|14799.9|14795.3|14793.9|14806.8|14805.4|14792.8|14791.4|1003
1698075000000|2023-10-23 15:30:00|14794.8|14793.4|14799.5|14796.7|14803.5|14800.7|14794.5|14791.7|1320
1698075300000|2023-10-23 15:35:00|14800|14797.2|14807.5|14804.7|14809.5|14806.7|14797.5|14794.7|995
1698075600000|2023-10-23 15:40:00|14807|14804.2|14788|14785.2|14808|14805.2|14788|14785.2|435
1698075900000|2023-10-23 15:45:00|14788.5|14785.7|14785|14782.2|14792.5|14789.7|14782|14779.2|507
1698076200000|2023-10-23 15:50:00|14785.5|14782.7|14789.5|14786.7|14795.5|14792.7|14783.5|14780.7|263
1698076500000|2023-10-23 15:55:00|14790|14787.2|14802|14799.2|14802|14799.2|14788.5|14785.7|170
1698076800000|2023-10-23 16:00:00|14801.5|14798.7|14796|14793.2|14804.5|14801.7|14792.5|14789.7|208
1698077100000|2023-10-23 16:05:00|14796.5|14793.7|14802.5|14799.7|14804.5|14801.7|14793|14790.2|164
1698077400000|2023-10-23 16:10:00|14803|14800.2|14798.5|14795.7|14803.5|14800.7|14796|14793.2|86
1698077700000|2023-10-23 16:15:00|14798|14795.2|14788|14785.2|14801.5|14798.7|14787.5|14784.7|157
1698078000000|2023-10-23 16:20:00|14788.5|14785.7|14798.5|14795.7|14800|14797.2|14783|14780.2|180
1698078300000|2023-10-23 16:25:00|14799|14796.2|14800.5|14797.7|14802.5|14799.7|14795.5|14792.7|111
1698078600000|2023-10-23 16:30:00|14801|14798.2|14802|14799.2|14806.5|14803.7|14799|14796.2|166
1698078900000|2023-10-23 16:35:00|14802.5|14799.7|14809|14806.2|14809.5|14806.7|14801|14798.2|147
1698079200000|2023-10-23 16:40:00|14809.5|14806.7|14801.5|14798.7|14809.5|14806.7|14800.5|14797.7|87
1698079500000|2023-10-23 16:45:00|14802|14799.2|14803.5|14800.7|14807.5|14804.7|14800.5|14797.7|79
1698079800000|2023-10-23 16:50:00|14803|14800.2|14806.5|14803.7|14807|14804.2|14802.5|14799.7|102
1698080100000|2023-10-23 16:55:00|14806|14803.2|14828.5|14825.7|14828.5|14825.7|14806|14803.2|489
1698080400000|2023-10-23 17:00:00|14829|14826.2|14817.5|14814.7|14832.5|14829.7|14813|14810.2|399
1698080700000|2023-10-23 17:05:00|14817|14814.2|14820|14817.2|14823.5|14820.7|14815.5|14812.7|150
1698081000000|2023-10-23 17:10:00|14820.5|14817.7|14813|14810.2|14821.5|14818.7|14808.5|14805.7|185
1698081300000|2023-10-23 17:15:00|14812.5|14809.7|14799|14796.2|14813|14810.2|14798|14795.2|193
1698081600000|2023-10-23 17:20:00|14798.5|14795.7|14801.5|14798.7|14809.5|14806.7|14796.5|14793.7|179
1698081900000|2023-10-23 17:25:00|14801|14798.2|14799.5|14796.7|14802|14799.2|14796|14793.2|99
1698082200000|2023-10-23 17:30:00|14800|14797.2|14800|14797.2|14801.5|14798.7|14791.5|14788.7|220
1698082500000|2023-10-23 17:35:00|14800.5|14797.7|14804.5|14801.7|14807|14804.2|14798.5|14795.7|92
1698082800000|2023-10-23 17:40:00|14804|14801.2|14809.5|14806.7|14812.5|14809.7|14801.5|14798.7|102
1698083100000|2023-10-23 17:45:00|14809|14806.2|14812.5|14809.7|14815.5|14812.7|14804.5|14801.7|105
1698083400000|2023-10-23 17:50:00|14813|14810.2|14805|14802.2|14814.5|14811.7|14804|14801.2|135
1698083700000|2023-10-23 17:55:00|14804.5|14801.7|14796.5|14793.7|14805.5|14802.7|14791.5|14788.7|74
1698084000000|2023-10-23 18:00:00|14796|14793.2|14791.5|14788.7|14796|14793.2|14788.5|14785.7|167
1698084300000|2023-10-23 18:05:00|14792|14789.2|14796.5|14793.7|14799.5|14796.7|14791|14788.2|71
1698084600000|2023-10-23 18:10:00|14797|14794.2|14788|14785.2|14797|14794.2|14785.5|14782.7|105
1698084900000|2023-10-23 18:15:00|14787.5|14784.7|14778|14775.2|14789.5|14786.7|14775|14772.2|179
1698085200000|2023-10-23 18:20:00|14778.5|14775.7|14778.5|14775.7|14784|14781.2|14771.5|14768.7|118
1698085500000|2023-10-23 18:25:00|14778|14775.2|14780.5|14777.7|14783.5|14780.7|14777|14774.2|93
1698085800000|2023-10-23 18:30:00|14781|14778.2|14776.5|14773.7|14784.5|14781.7|14775.5|14772.7|114
1698086100000|2023-10-23 18:35:00|14776|14773.2|14787.5|14784.7|14787.5|14784.7|14775|14772.2|102
1698086400000|2023-10-23 18:40:00|14788|14785.2|14781.5|14778.7|14798.5|14795.7|14779|14776.2|217
1698086700000|2023-10-23 18:45:00|14782|14779.2|14788.5|14785.7|14794|14791.2|14779.5|14776.7|128
1698087000000|2023-10-23 18:50:00|14788|14785.2|14787.5|14784.7|14791|14788.2|14783.5|14780.7|109
1698087300000|2023-10-23 18:55:00|14788.5|14785.7|14785.5|14782.7|14790|14787.2|14780|14777.2|82
1698087600000|2023-10-23 19:00:00|14785|14782.2|14790.5|14787.7|14792.5|14789.7|14783.5|14780.7|104
1698087900000|2023-10-23 19:05:00|14790|14787.2|14783|14780.2|14792|14789.2|14781|14778.2|59
1698088200000|2023-10-23 19:10:00|14783.5|14780.7|14780.5|14777.7|14785|14782.2|14770.5|14767.7|630
1698088500000|2023-10-23 19:15:00|14781|14778.2|14777.5|14774.7|14781.5|14778.7|14775.5|14772.7|60
1698088800000|2023-10-23 19:20:00|14777|14774.2|14763|14760.2|14777.5|14774.7|14757.5|14754.7|262
1698089100000|2023-10-23 19:25:00|14762.5|14759.7|14758.5|14755.7|14766.5|14763.7|14756.5|14753.7|130
1698089400000|2023-10-23 19:30:00|14758|14755.2|14759|14756.2|14762|14759.2|14753|14750.2|199
1698089700000|2023-10-23 19:35:00|14758.5|14755.7|14756|14753.2|14760|14757.2|14753|14750.2|233
1698090000000|2023-10-23 19:40:00|14756.5|14753.7|14759.5|14756.7|14762.5|14759.7|14754.5|14751.7|229
1698090300000|2023-10-23 19:45:00|14759|14756.2|14767|14764.2|14767|14764.2|14756|14753.2|570
1698090600000|2023-10-23 19:50:00|14766.5|14763.7|14755.5|14752.7|14766.5|14763.7|14754.5|14751.7|269
1698090900000|2023-10-23 19:55:00|14756|14753.2|14754|14751.2|14759.5|14756.7|14749|14746.2|537
1698091200000|2023-10-23 20:00:00|14751.9|14744.9|14772.2|14765.2|14772.2|14765.2|14751.9|14744.9|15
1698091500000|2023-10-23 20:05:00|14774|14767|14781|14774|14781.9|14774.9|14773.6|14766.6|0
1698091800000|2023-10-23 20:10:00|14780.2|14773.2|14774.9|14767.9|14781|14774|14774.9|14767.9|0
1698092100000|2023-10-23 20:15:00|14774|14767|14776.1|14769.1|14777|14770|14774|14767|0
1698092400000|2023-10-23 20:20:00|14775.2|14768.2|14774.3|14767.3|14775.2|14768.2|14774.3|14767.3|0
1698092700000|2023-10-23 20:25:00|14774.4|14767.4|14778|14771|14778|14771|14772.7|14765.7|0
1698093000000|2023-10-23 20:30:00|14777.1|14770.1|14780.2|14773.2|14780.2|14773.2|14775.8|14768.8|0
1698093300000|2023-10-23 20:35:00|14780.3|14773.3|14782.8|14775.8|14783.7|14776.7|14780.3|14773.3|0
1698093600000|2023-10-23 20:40:00|14783.7|14776.7|14786.4|14779.4|14786.5|14779.5|14781|14774|0
1698093900000|2023-10-23 20:45:00|14785.6|14778.6|14785.4|14778.4|14785.9|14778.9|14784.5|14777.5|0
1698094200000|2023-10-23 20:50:00|14786.3|14779.3|14783|14776|14787.2|14780.2|14782.8|14775.8|0
1698094500000|2023-10-23 20:55:00|14783.1|14776.1|14781.5|14774.5|14783.1|14776.1|14779.2|14772.2|0
1698094800000|2023-10-23 21:00:00|14781.6|14774.6|14781.4|14774.4|14782|14775|14780.9|14773.9|0
1698095100000|2023-10-23 21:05:00|14781.5|14774.5|14783.4|14776.4|14783.8|14776.8|14781.5|14774.5|0
1698095400000|2023-10-23 21:10:00|14783.5|14776.5|14783.5|14776.5|14783.5|14776.5|14783.5|14776.5|0
1698095700000|2023-10-23 21:15:00|14783.4|14776.4|14782.6|14775.6|14783.5|14776.5|14782.3|14775.3|0
1698096000000|2023-10-23 21:20:00|14782.2|14775.2|14781.9|14774.9|14782.5|14775.5|14781.9|14774.9|0
1698096300000|2023-10-23 21:25:00|14781.7|14774.7|14782.2|14775.2|14783|14776|14781.5|14774.5|0
1698096600000|2023-10-23 21:30:00|14782|14775|14780.7|14773.7|14782|14775|14780.5|14773.5|0
1698096900000|2023-10-23 21:35:00|14780.9|14773.9|14782.5|14775.5|14782.7|14775.7|14780.9|14773.9|0
1698097200000|2023-10-23 21:40:00|14782.8|14775.8|14782.8|14775.8|14783.2|14776.2|14782.8|14775.8|0
1698097500000|2023-10-23 21:45:00|14783.4|14776.4|14782.1|14775.1|14783.4|14776.4|14782.1|14775.1|0
1698097800000|2023-10-23 21:50:00|14782.3|14775.3|14781.7|14774.7|14783.4|14776.4|14780.4|14773.4|0
1698098100000|2023-10-23 21:55:00|14782.9|14775.9|14783.5|14776.5|14784.8|14777.8|14782.9|14775.9|0
1698098400000|2023-10-23 22:00:00|14783.7|14776.7|14776.7|14769.7|14787.2|14780.2|14776.2|14769.2|0
1698098700000|2023-10-23 22:05:00|14776.2|14769.2|14779.6|14772.6|14779.7|14772.7|14775.4|14768.4|0
1698099000000|2023-10-23 22:10:00|14777.9|14770.9|14776.5|14769.5|14777.9|14770.9|14776.5|14769.5|0
1698099300000|2023-10-23 22:15:00|14780.8|14773.8|14778.2|14771.2|14781.7|14774.7|14777.3|14770.3|0
1698099600000|2023-10-23 22:20:00|14778.6|14771.6|14779.2|14772.2|14780.4|14773.4|14777.3|14770.3|0
1698099900000|2023-10-23 22:25:00|14778.3|14771.3|14784.5|14777.5|14784.5|14777.5|14777.4|14770.4|0
1698100200000|2023-10-23 22:30:00|14784.9|14777.9|14779.2|14772.2|14784.9|14777.9|14778.3|14771.3|0
1698100500000|2023-10-23 22:35:00|14778.7|14771.7|14779.1|14772.1|14780|14773|14778.3|14771.3|0
1698100800000|2023-10-23 22:40:00|14780|14773|14781.7|14774.7|14781.7|14774.7|14778.2|14771.2|0
1698101100000|2023-10-23 22:45:00|14780.8|14773.8|14780|14773|14782.6|14775.6|14779.1|14772.1|0
1698101400000|2023-10-23 22:50:00|14779.1|14772.1|14782.8|14775.8|14782.8|14775.8|14777.3|14770.3|0
1698101700000|2023-10-23 22:55:00|14783|14776|14783.6|14776.6|14785.3|14778.3|14781.9|14774.9|0
1698102000000|2023-10-23 23:00:00|14782.7|14775.7|14791.5|14784.5|14791.5|14784.5|14782.7|14775.7|0
1698102300000|2023-10-23 23:05:00|14791.1|14784.1|14795.6|14788.6|14795.9|14788.9|14791.1|14784.1|0
1698102600000|2023-10-23 23:10:00|14794.8|14787.8|14799.4|14792.4|14800.2|14793.2|14794.8|14787.8|0
1698102900000|2023-10-23 23:15:00|14799.8|14792.8|14798.8|14791.8|14802|14795|14798.8|14791.8|0
1698103200000|2023-10-23 23:20:00|14797.9|14790.9|14799.8|14792.8|14803.2|14796.2|14796.2|14789.2|0
1698103500000|2023-10-23 23:25:00|14800.7|14793.7|14799.9|14792.9|14801.6|14794.6|14799|14792|0
1698103800000|2023-10-23 23:30:00|14799|14792|14797.3|14790.3|14799|14792|14794.6|14787.6|0
1698104100000|2023-10-23 23:35:00|14796.4|14789.4|14796.3|14789.3|14797.2|14790.2|14795.5|14788.5|0
1698104400000|2023-10-23 23:40:00|14796.7|14789.7|14797.2|14790.2|14797.2|14790.2|14794.5|14787.5|0
1698104700000|2023-10-23 23:45:00|14796.3|14789.3|14802.3|14795.3|14804.1|14797.1|14796.3|14789.3|0
1698105000000|2023-10-23 23:50:00|14803.2|14796.2|14803.2|14796.2|14804.1|14797.1|14801.5|14794.5|0
1698105300000|2023-10-23 23:55:00|14802.3|14795.3|14804.9|14797.9|14805.8|14798.8|14801.4|14794.4|0
1698105600000|2023-10-24 00:00:00|14804.1|14797.1|14802.3|14795.3|14806.7|14799.7|14802.3|14795.3|0
1698105900000|2023-10-24 00:05:00|14801.4|14794.4|14799.7|14792.7|14804.9|14797.9|14797.9|14790.9|0
1698106200000|2023-10-24 00:10:00|14800.5|14793.5|14793.2|14786.2|14802.2|14795.2|14793.2|14786.2|0
1698106500000|2023-10-24 00:15:00|14785.3|14780.3|14753.3|14748.3|14792.8|14787.8|14752.3|14747.3|203
1698106800000|2023-10-24 00:20:00|14756.3|14751.3|14757.3|14752.3|14768.8|14763.8|14755.8|14750.8|75
1698107100000|2023-10-24 00:25:00|14757.8|14752.8|14755.3|14750.3|14764.3|14759.3|14755.3|14750.3|47
1698107400000|2023-10-24 00:30:00|14755.8|14750.8|14757.3|14752.3|14762.8|14757.8|14753.3|14748.3|59
1698107700000|2023-10-24 00:35:00|14756.8|14751.8|14751.3|14746.3|14759.3|14754.3|14749.3|14744.3|48
1698108000000|2023-10-24 00:40:00|14751.8|14746.8|14751.3|14746.3|14753.3|14748.3|14746.8|14741.8|26
1698108300000|2023-10-24 00:45:00|14751.8|14746.8|14747.3|14742.3|14753.3|14748.3|14743.3|14738.3|37
1698108600000|2023-10-24 00:50:00|14746.8|14741.8|14752.3|14747.3|14753.3|14748.3|14746.8|14741.8|21
1698108900000|2023-10-24 00:55:00|14751.8|14746.8|14751.3|14746.3|14758.3|14753.3|14750.8|14745.8|26
1698109200000|2023-10-24 01:00:00|14751.8|14746.8|14761.3|14756.3|14765.8|14760.8|14751.8|14746.8|39
1698109500000|2023-10-24 01:05:00|14760.8|14755.8|14753.8|14748.8|14760.8|14755.8|14753.3|14748.3|36
1698109800000|2023-10-24 01:10:00|14753.3|14748.3|14753.3|14748.3|14758.3|14753.3|14751.3|14746.3|37
1698110100000|2023-10-24 01:15:00|14753.8|14748.8|14752.3|14747.3|14756.3|14751.3|14749.8|14744.8|56
1698110400000|2023-10-24 01:20:00|14751.8|14746.8|14737.3|14732.3|14753.3|14748.3|14737.3|14732.3|46
1698110700000|2023-10-24 01:25:00|14736.8|14731.8|14738.3|14733.3|14743.8|14738.8|14736.3|14731.3|27
1698111000000|2023-10-24 01:30:00|14738.8|14733.8|14727.3|14722.3|14743.3|14738.3|14726.3|14721.3|57
1698111300000|2023-10-24 01:35:00|14727.8|14722.8|14725.3|14720.3|14730.3|14725.3|14720.8|14715.8|50
1698111600000|2023-10-24 01:40:00|14724.8|14719.8|14731.3|14726.3|14734.8|14729.8|14724.3|14719.3|49
1698111900000|2023-10-24 01:45:00|14731.8|14726.8|14728.3|14723.3|14737.8|14732.8|14727.3|14722.3|45
1698112200000|2023-10-24 01:50:00|14728.8|14723.8|14725.3|14720.3|14728.8|14723.8|14724.3|14719.3|19
1698112500000|2023-10-24 01:55:00|14724.8|14719.8|14732.3|14727.3|14733.3|14728.3|14724.3|14719.3|47
1698112800000|2023-10-24 02:00:00|14732.8|14727.8|14733.3|14728.3|14736.8|14731.8|14728.3|14723.3|54
1698113100000|2023-10-24 02:05:00|14732.8|14727.8|14740.3|14735.3|14743.3|14738.3|14731.8|14726.8|47
1698113400000|2023-10-24 02:10:00|14739.8|14734.8|14747.3|14742.3|14748.3|14743.3|14738.3|14733.3|26
1698113700000|2023-10-24 02:15:00|14746.8|14741.8|14757.3|14752.3|14757.3|14752.3|14745.3|14740.3|39
1698114000000|2023-10-24 02:20:00|14756.8|14751.8|14767.3|14762.3|14767.8|14762.8|14756.3|14751.3|45
1698114300000|2023-10-24 02:25:00|14766.8|14761.8|14765.3|14760.3|14767.3|14762.3|14761.8|14756.8|29
1698114600000|2023-10-24 02:30:00|14765.8|14760.8|14769.3|14764.3|14772.3|14767.3|14765.8|14760.8|40
1698114900000|2023-10-24 02:35:00|14769.8|14764.8|14769.3|14764.3|14772.3|14767.3|14767.3|14762.3|16
1698115200000|2023-10-24 02:40:00|14769.8|14764.8|14776.8|14771.8|14777.8|14772.8|14768.3|14763.3|26
1698115500000|2023-10-24 02:45:00|14777.3|14772.3|14774.3|14769.3|14777.8|14772.8|14772.8|14767.8|22
1698115800000|2023-10-24 02:50:00|14774.8|14769.8|14771.8|14766.8|14777.8|14772.8|14770.3|14765.3|34
1698116100000|2023-10-24 02:55:00|14772.3|14767.3|14766.8|14761.8|14772.3|14767.3|14766.8|14761.8|7
1698116400000|2023-10-24 03:00:00|14767.3|14762.3|14767.3|14762.3|14769.3|14764.3|14765.3|14760.3|19
1698116700000|2023-10-24 03:05:00|14767.8|14762.8|14763.3|14758.3|14767.8|14762.8|14763.3|14758.3|12
1698117000000|2023-10-24 03:10:00|14762.8|14757.8|14760.3|14755.3|14765.3|14760.3|14759.3|14754.3|19
1698117300000|2023-10-24 03:15:00|14760.8|14755.8|14760.3|14755.3|14765.8|14760.8|14759.8|14754.8|8
1698117600000|2023-10-24 03:20:00|14760.8|14755.8|14768.8|14763.8|14770.3|14765.3|14760.8|14755.8|21
1698117900000|2023-10-24 03:25:00|14768.3|14763.3|14761.8|14756.8|14769.3|14764.3|14759.8|14754.8|29
1698118200000|2023-10-24 03:30:00|14761.3|14756.3|14761.3|14756.3|14765.3|14760.3|14753.3|14748.3|60
1698118500000|2023-10-24 03:35:00|14761.8|14756.8|14767.3|14762.3|14768.3|14763.3|14760.3|14755.3|15
1698118800000|2023-10-24 03:40:00|14766.8|14761.8|14767.3|14762.3|14767.3|14762.3|14764.3|14759.3|16
1698119100000|2023-10-24 03:45:00|14766.8|14761.8|14767.3|14762.3|14769.3|14764.3|14765.8|14760.8|30
1698119400000|2023-10-24 03:50:00|14766.8|14761.8|14767.3|14762.3|14770.3|14765.3|14765.3|14760.3|18
1698119700000|2023-10-24 03:55:00|14766.8|14761.8|14768.3|14763.3|14768.3|14763.3|14765.3|14760.3|11
1698120000000|2023-10-24 04:00:00|14768.8|14763.8|14769.3|14764.3|14773.3|14768.3|14766.3|14761.3|54
1698120300000|2023-10-24 04:05:00|14768.8|14763.8|14769.8|14764.8|14769.8|14764.8|14766.8|14761.8|17
1698120600000|2023-10-24 04:10:00|14771.3|14766.3|14775.3|14770.3|14775.8|14770.8|14771.3|14766.3|37
1698120900000|2023-10-24 04:15:00|14776.3|14771.3|14781.3|14776.3|14782.8|14777.8|14775.3|14770.3|33
1698121200000|2023-10-24 04:20:00|14781.8|14776.8|14778.8|14773.8|14784.3|14779.3|14778.8|14773.8|43
1698121500000|2023-10-24 04:25:00|14778.3|14773.3|14775.3|14770.3|14778.8|14773.8|14773.3|14768.3|12
1698121800000|2023-10-24 04:30:00|14774.8|14769.8|14775.3|14770.3|14775.8|14770.8|14772.8|14767.8|18
1698122100000|2023-10-24 04:35:00|14775.8|14770.8|14775.3|14770.3|14776.3|14771.3|14773.3|14768.3|17
1698122400000|2023-10-24 04:40:00|14775.8|14770.8|14775.3|14770.3|14776.8|14771.8|14774.3|14769.3|12
1698122700000|2023-10-24 04:45:00|14775.8|14770.8|14779.3|14774.3|14780.3|14775.3|14774.8|14769.8|33
1698123000000|2023-10-24 04:50:00|14778.3|14773.3|14776.8|14771.8|14781.3|14776.3|14776.3|14771.3|33
1698123300000|2023-10-24 04:55:00|14776.3|14771.3|14778.8|14773.8|14779.3|14774.3|14774.8|14769.8|26
1698123600000|2023-10-24 05:00:00|14778.3|14773.3|14781.3|14776.3|14788.3|14783.3|14777.3|14772.3|79
1698123900000|2023-10-24 05:05:00|14780.3|14775.3|14785.8|14780.8|14789.3|14784.3|14779.3|14774.3|31
1698124200000|2023-10-24 05:10:00|14786.3|14781.3|14788.3|14783.3|14788.8|14783.8|14783.3|14778.3|22
1698124500000|2023-10-24 05:15:00|14787.8|14782.8|14792.8|14787.8|14793.3|14788.3|14787.8|14782.8|91
1698124800000|2023-10-24 05:20:00|14793.3|14788.3|14791.8|14786.8|14796.8|14791.8|14791.3|14786.3|60
1698125100000|2023-10-24 05:25:00|14791.3|14786.3|14792.3|14787.3|14796.8|14791.8|14791.3|14786.3|47
1698125400000|2023-10-24 05:30:00|14792.8|14787.8|14797.3|14792.3|14799.3|14794.3|14792.3|14787.3|56
1698125700000|2023-10-24 05:35:00|14796.8|14791.8|14798.3|14793.3|14800.8|14795.8|14795.8|14790.8|62
1698126000000|2023-10-24 05:40:00|14797.8|14792.8|14790.3|14785.3|14798.8|14793.8|14788.3|14783.3|139
1698126300000|2023-10-24 05:45:00|14789.8|14784.8|14795.3|14790.3|14795.3|14790.3|14789.3|14784.3|50
1698126600000|2023-10-24 05:50:00|14795.8|14790.8|14797.3|14792.3|14801.3|14796.3|14795.3|14790.3|78
1698126900000|2023-10-24 05:55:00|14797.8|14792.8|14794.3|14789.3|14800.3|14795.3|14794.3|14789.3|15
1698127200000|2023-10-24 06:00:00|14793.2|14790.4|14800.7|14797.9|14806.7|14803.9|14792.7|14789.9|390
1698127500000|2023-10-24 06:05:00|14800.2|14797.4|14798.2|14795.4|14802.7|14799.9|14794.2|14791.4|128
1698127800000|2023-10-24 06:10:00|14799.2|14796.4|14802.2|14799.4|14804.7|14801.9|14797.7|14794.9|152
1698128100000|2023-10-24 06:15:00|14801.7|14798.9|14784.2|14781.4|14804.7|14801.9|14781.7|14778.9|218
1698128400000|2023-10-24 06:20:00|14783.7|14780.9|14798.2|14795.4|14800.7|14797.9|14783.2|14780.4|236
1698128700000|2023-10-24 06:25:00|14797.7|14794.9|14799.7|14796.9|14802.7|14799.9|14794.2|14791.4|142
1698129000000|2023-10-24 06:30:00|14799.2|14796.4|14797.2|14794.4|14799.2|14796.4|14793.2|14790.4|110
1698129300000|2023-10-24 06:35:00|14797.7|14794.9|14807.2|14804.4|14809.7|14806.9|14797.7|14794.9|198
1698129600000|2023-10-24 06:40:00|14806.7|14803.9|14809.2|14806.4|14809.2|14806.4|14802.7|14799.9|110
1698129900000|2023-10-24 06:45:00|14808.7|14805.9|14809.7|14806.9|14812.7|14809.9|14806.7|14803.9|151
1698130200000|2023-10-24 06:50:00|14810.2|14807.4|14815.7|14812.9|14817.7|14814.9|14809.7|14806.9|126
1698130500000|2023-10-24 06:55:00|14816.2|14813.4|14818.2|14815.4|14826.2|14823.4|14813.2|14810.4|399
1698130800000|2023-10-24 07:00:00|14817.5|14816.1|14820|14818.6|14823|14821.6|14798.5|14797.1|1471
1698131100000|2023-10-24 07:05:00|14819|14817.6|14831.5|14830.1|14832|14830.6|14814|14812.6|833
1698131400000|2023-10-24 07:10:00|14831|14829.6|14812.5|14811.1|14834|14832.6|14803.5|14802.1|887
1698131700000|2023-10-24 07:15:00|14812|14810.6|14833.5|14832.1|14835.5|14834.1|14808|14806.6|746
1698132000000|2023-10-24 07:20:00|14834|14832.6|14839.5|14838.1|14841|14839.6|14819|14817.6|556
1698132300000|2023-10-24 07:25:00|14839|14837.6|14828|14826.6|14839.5|14838.1|14821|14819.6|380
1698132600000|2023-10-24 07:30:00|14837.5|14836.1|14797|14795.6|14837.5|14836.1|14797|14795.6|1036
1698132900000|2023-10-24 07:35:00|14797.5|14796.1|14783|14781.6|14802|14800.6|14781|14779.6|977
1698133200000|2023-10-24 07:40:00|14783.8|14782.4|14779.8|14778.4|14791.8|14790.4|14774.8|14773.4|604
1698133500000|2023-10-24 07:45:00|14780.3|14778.9|14783.8|14782.4|14784.8|14783.4|14769.3|14767.9|636
1698133800000|2023-10-24 07:50:00|14785.8|14784.4|14779.3|14777.9|14803.8|14802.4|14778.3|14776.9|689
1698134100000|2023-10-24 07:55:00|14779.8|14778.4|14791.3|14789.9|14793.3|14791.9|14771.8|14770.4|299
1698134400000|2023-10-24 08:00:00|14798.3|14796.9|14780.8|14779.4|14801.8|14800.4|14778.8|14777.4|669
1698134700000|2023-10-24 08:05:00|14780.3|14778.9|14789.8|14788.4|14793.8|14792.4|14775.3|14773.9|253
1698135000000|2023-10-24 08:10:00|14789.3|14787.9|14792.8|14791.4|14796.8|14795.4|14786.8|14785.4|325
1698135300000|2023-10-24 08:15:00|14792.3|14790.9|14773.3|14771.9|14794.8|14793.4|14772.8|14771.4|554
1698135600000|2023-10-24 08:20:00|14773.8|14772.4|14785.3|14783.9|14789.3|14787.9|14761.8|14760.4|957
1698135900000|2023-10-24 08:25:00|14784.8|14783.4|14781.8|14780.4|14789.8|14788.4|14780.8|14779.4|301
1698136200000|2023-10-24 08:30:00|14781.3|14779.9|14760.3|14758.9|14784.8|14783.4|14753.8|14752.4|527
1698136500000|2023-10-24 08:35:00|14760.8|14759.4|14761.8|14760.4|14770.8|14769.4|14748.8|14747.4|720
1698136800000|2023-10-24 08:40:00|14761.3|14759.9|14787.8|14786.4|14788.3|14786.9|14761.3|14759.9|498
1698137100000|2023-10-24 08:45:00|14788.3|14786.9|14798.3|14796.9|14799.8|14798.4|14779.8|14778.4|373
1698137400000|2023-10-24 08:50:00|14797.8|14796.4|14806.3|14804.9|14812.3|14810.9|14796.8|14795.4|712
1698137700000|2023-10-24 08:55:00|14805.8|14804.4|14811.3|14809.9|14815.8|14814.4|14800.8|14799.4|458
1698138000000|2023-10-24 09:00:00|14810.8|14809.4|14815.3|14813.9|14816.8|14815.4|14803.8|14802.4|388
1698138300000|2023-10-24 09:05:00|14815.8|14814.4|14805.3|14803.9|14815.8|14814.4|14794.8|14793.4|391
1698138600000|2023-10-24 09:10:00|14805.8|14804.4|14811.8|14810.4|14817.3|14815.9|14803.3|14801.9|291
1698138900000|2023-10-24 09:15:00|14811.3|14809.9|14825.3|14823.9|14825.8|14824.4|14810.8|14809.4|610
1698139200000|2023-10-24 09:20:00|14825.8|14824.4|14818.3|14816.9|14828.8|14827.4|14814.8|14813.4|522
1698139500000|2023-10-24 09:25:00|14818.8|14817.4|14823.3|14821.9|14829.3|14827.9|14815.3|14813.9|252
1698139800000|2023-10-24 09:30:00|14823.8|14822.4|14832.3|14830.9|14832.8|14831.4|14822.8|14821.4|919
1698140100000|2023-10-24 09:35:00|14832.8|14831.4|14831.3|14829.9|14834.8|14833.4|14826.8|14825.4|333
1698140400000|2023-10-24 09:40:00|14831.8|14830.4|14832.3|14830.9|14838.8|14837.4|14828.8|14827.4|340
1698140700000|2023-10-24 09:45:00|14831.8|14830.4|14841.8|14840.4|14843.3|14841.9|14830.3|14828.9|479
1698141000000|2023-10-24 09:50:00|14842.8|14841.4|14837.3|14835.9|14843.3|14841.9|14829.3|14827.9|286
1698141300000|2023-10-24 09:55:00|14837.8|14836.4|14838.8|14837.4|14839.8|14838.4|14832.3|14830.9|184
1698141600000|2023-10-24 10:00:00|14838.3|14836.9|14837.8|14836.4|14845.8|14844.4|14833.8|14832.4|444
1698141900000|2023-10-24 10:05:00|14838.3|14836.9|14843.8|14842.4|14845.8|14844.4|14837.8|14836.4|238
1698142200000|2023-10-24 10:10:00|14843.3|14841.9|14843.8|14842.4|14849.8|14848.4|14839.8|14838.4|412
1698142500000|2023-10-24 10:15:00|14843.3|14841.9|14835.8|14834.4|14844.8|14843.4|14833.8|14832.4|471
1698142800000|2023-10-24 10:20:00|14836.8|14835.4|14829.3|14827.9|14836.8|14835.4|14820.8|14819.4|525
1698143100000|2023-10-24 10:25:00|14828.8|14827.4|14827.3|14825.9|14832.8|14831.4|14825.3|14823.9|330
1698143400000|2023-10-24 10:30:00|14827.8|14826.4|14828.8|14827.4|14830.8|14829.4|14822.8|14821.4|306
1698143700000|2023-10-24 10:35:00|14829.3|14827.9|14836.3|14834.9|14837.3|14835.9|14827.8|14826.4|389
1698144000000|2023-10-24 10:40:00|14835.8|14834.4|14821.8|14820.4|14835.8|14834.4|14820.3|14818.9|262
1698144300000|2023-10-24 10:45:00|14822.3|14820.9|14832.8|14831.4|14833.8|14832.4|14821.8|14820.4|154
1698144600000|2023-10-24 10:50:00|14833.3|14831.9|14834.3|14832.9|14835.3|14833.9|14827.8|14826.4|126
1698144900000|2023-10-24 10:55:00|14834.8|14833.4|14839.8|14838.4|14840.8|14839.4|14832.8|14831.4|472
1698145200000|2023-10-24 11:00:00|14840.3|14838.9|14845.3|14843.9|14847.8|14846.4|14834.8|14833.4|500
1698145500000|2023-10-24 11:05:00|14845.8|14844.4|14844.8|14843.4|14849.3|14847.9|14842.8|14841.4|370
1698145800000|2023-10-24 11:10:00|14844.3|14842.9|14841.8|14840.4|14845.8|14844.4|14831.8|14830.4|367
1698146100000|2023-10-24 11:15:00|14842.3|14840.9|14843.8|14842.4|14846.8|14845.4|14840.8|14839.4|196
1698146400000|2023-10-24 11:20:00|14844.3|14842.9|14850.8|14849.4|14851.8|14850.4|14843.8|14842.4|424
1698146700000|2023-10-24 11:25:00|14850.3|14848.9|14851.8|14850.4|14853.8|14852.4|14846.8|14845.4|327
1698147000000|2023-10-24 11:30:00|14851.3|14849.9|14853.8|14852.4|14855.8|14854.4|14842.8|14841.4|309
1698147300000|2023-10-24 11:35:00|14854.3|14852.9|14850.8|14849.4|14856.3|14854.9|14846.8|14845.4|406
1698147600000|2023-10-24 11:40:00|14851.1|14849.7|14838.6|14837.2|14851.6|14850.2|14833.6|14832.2|378
1698147900000|2023-10-24 11:45:00|14839.1|14837.7|14835.1|14833.7|14842.1|14840.7|14831.6|14830.2|286
1698148200000|2023-10-24 11:50:00|14834.6|14833.2|14839.1|14837.7|14842.1|14840.7|14834.6|14833.2|279
1698148500000|2023-10-24 11:55:00|14838.6|14837.2|14829.1|14827.7|14843.1|14841.7|14828.1|14826.7|242
1698148800000|2023-10-24 12:00:00|14829.6|14828.2|14824.1|14822.7|14830.1|14828.7|14818.1|14816.7|509
1698149100000|2023-10-24 12:05:00|14823.6|14822.2|14821.1|14819.7|14825.1|14823.7|14817.1|14815.7|314
1698149400000|2023-10-24 12:10:00|14821.6|14820.2|14814.1|14812.7|14823.6|14822.2|14811.6|14810.2|504
1698149700000|2023-10-24 12:15:00|14815.1|14813.7|14814.1|14812.7|14816.6|14815.2|14806.1|14804.7|327
1698150000000|2023-10-24 12:20:00|14813.6|14812.2|14827.1|14825.7|14829.1|14827.7|14813.6|14812.2|315
1698150300000|2023-10-24 12:25:00|14827.6|14826.2|14822.1|14820.7|14828.6|14827.2|14816.1|14814.7|266
1698150600000|2023-10-24 12:30:00|14821.6|14820.2|14835.6|14834.2|14839.1|14837.7|14821.1|14819.7|338
1698150900000|2023-10-24 12:35:00|14835.1|14833.7|14837.1|14835.7|14838.1|14836.7|14828.6|14827.2|248
1698151200000|2023-10-24 12:40:00|14837.6|14836.2|14838.6|14837.2|14843.1|14841.7|14835.1|14833.7|302
1698151500000|2023-10-24 12:45:00|14839.1|14837.7|14829.1|14827.7|14843.6|14842.2|14828.1|14826.7|243
1698151800000|2023-10-24 12:50:00|14828.6|14827.2|14836.1|14834.7|14840.1|14838.7|14828.1|14826.7|147
1698152100000|2023-10-24 12:55:00|14837.1|14835.7|14839.6|14838.2|14844.6|14843.2|14834.6|14833.2|282
1698152400000|2023-10-24 13:00:00|14839.1|14837.7|14834.1|14832.7|14842.1|14840.7|14834.1|14832.7|166
1698152700000|2023-10-24 13:05:00|14834.6|14833.2|14832.6|14831.2|14843.6|14842.2|14830.1|14828.7|292
1698153000000|2023-10-24 13:10:00|14833.1|14831.7|14831.1|14829.7|14835.1|14833.7|14828.1|14826.7|226
1698153300000|2023-10-24 13:15:00|14830.6|14829.2|14808.6|14807.2|14831.1|14829.7|14807.6|14806.2|480
1698153600000|2023-10-24 13:20:00|14809.1|14807.7|14809.1|14807.7|14814.1|14812.7|14808.1|14806.7|396
1698153900000|2023-10-24 13:25:00|14809.6|14808.2|14816.6|14815.2|14820.1|14818.7|14809.1|14807.7|542
1698154200000|2023-10-24 13:30:00|14816.1|14814.7|14841.6|14840.2|14844.1|14842.7|14816.1|14814.7|817
1698154500000|2023-10-24 13:35:00|14841.1|14839.7|14847.1|14845.7|14851.1|14849.7|14832.6|14831.2|717
1698154800000|2023-10-24 13:40:00|14847.6|14846.2|14837.1|14835.7|14849.1|14847.7|14828.1|14826.7|494
1698155100000|2023-10-24 13:45:00|14832.6|14831.2|14830.6|14829.2|14838.1|14836.7|14817.6|14816.2|903
1698155400000|2023-10-24 13:50:00|14831.1|14829.7|14837.1|14835.7|14842.1|14840.7|14822.1|14820.7|713
1698155700000|2023-10-24 13:55:00|14836.6|14835.2|14855.1|14853.7|14855.1|14853.7|14829.1|14827.7|590
1698156000000|2023-10-24 14:00:00|14854.6|14853.2|14839.1|14837.7|14860.1|14858.7|14827.1|14825.7|1114
1698156300000|2023-10-24 14:05:00|14839.6|14838.2|14863.6|14862.2|14865.1|14863.7|14835.6|14834.2|681
1698156600000|2023-10-24 14:10:00|14863|14861.6|14857.5|14856.1|14865.5|14864.1|14849.5|14848.1|571
1698156900000|2023-10-24 14:15:00|14857|14855.6|14848.5|14847.1|14864|14862.6|14846.5|14845.1|535
1698157200000|2023-10-24 14:20:00|14849.5|14848.1|14870.5|14869.1|14874.5|14873.1|14845.5|14844.1|829
1698157500000|2023-10-24 14:25:00|14871|14869.6|14880.5|14879.1|14881.5|14880.1|14865.5|14864.1|650
1698157800000|2023-10-24 14:30:00|14881|14879.6|14883|14881.6|14885.5|14884.1|14868.5|14867.1|602
1698158100000|2023-10-24 14:35:00|14882.5|14881.1|14899.5|14898.1|14902.5|14901.1|14874.5|14873.1|804
1698158400000|2023-10-24 14:40:00|14900|14898.6|14892|14890.6|14900.5|14899.1|14887.5|14886.1|712
1698158700000|2023-10-24 14:45:00|14892.5|14891.1|14911.5|14910.1|14912|14910.6|14886.5|14885.1|528
1698159000000|2023-10-24 14:50:00|14912|14910.6|14907.5|14906.1|14914.5|14913.1|14904.5|14903.1|754
1698159300000|2023-10-24 14:55:00|14908|14906.6|14917.5|14916.1|14918|14916.6|14903.5|14902.1|920
1698159600000|2023-10-24 15:00:00|14917|14915.6|14909.5|14908.1|14918|14916.6|14898.5|14897.1|568
1698159900000|2023-10-24 15:05:00|14909|14907.6|14901.5|14900.1|14910|14908.6|14901.5|14900.1|375
1698160200000|2023-10-24 15:10:00|14902|14900.6|14892|14890.6|14902|14900.6|14890.5|14889.1|569
1698160500000|2023-10-24 15:15:00|14891.5|14890.1|14887|14885.6|14892|14890.6|14881.5|14880.1|552
1698160800000|2023-10-24 15:20:00|14886.5|14885.1|14867.5|14866.1|14888.5|14887.1|14867|14865.6|1101
1698161100000|2023-10-24 15:25:00|14867|14865.6|14874.5|14873.1|14880.5|14879.1|14865.5|14864.1|1168
1698161400000|2023-10-24 15:30:00|14875.2|14872.4|14880.2|14877.4|14884.7|14881.9|14870.2|14867.4|1523
1698161700000|2023-10-24 15:35:00|14881.2|14878.4|14873.2|14870.4|14883.2|14880.4|14871.2|14868.4|865
1698162000000|2023-10-24 15:40:00|14873.7|14870.9|14880.7|14877.9|14884.2|14881.4|14872.2|14869.4|385
1698162300000|2023-10-24 15:45:00|14881.2|14878.4|14881.2|14878.4|14887.2|14884.4|14879.2|14876.4|251
1698162600000|2023-10-24 15:50:00|14880.2|14877.4|14880.2|14877.4|14882.2|14879.4|14872.2|14869.4|374
1698162900000|2023-10-24 15:55:00|14879.7|14876.9|14885.2|14882.4|14885.2|14882.4|14875.2|14872.4|293
1698163200000|2023-10-24 16:00:00|14884.7|14881.9|14882.2|14879.4|14888.7|14885.9|14878.2|14875.4|236
1698163500000|2023-10-24 16:05:00|14882.7|14879.9|14882.2|14879.4|14884.2|14881.4|14877.2|14874.4|96
1698163800000|2023-10-24 16:10:00|14881.7|14878.9|14877.7|14874.9|14884.2|14881.4|14876.7|14873.9|72
1698164100000|2023-10-24 16:15:00|14877.2|14874.4|14865.2|14862.4|14877.7|14874.9|14863.2|14860.4|241
1698164400000|2023-10-24 16:20:00|14864.2|14861.4|14853.2|14850.4|14865.2|14862.4|14852.2|14849.4|406
1698164700000|2023-10-24 16:25:00|14853.7|14850.9|14852.2|14849.4|14858.7|14855.9|14847.2|14844.4|182
1698165000000|2023-10-24 16:30:00|14851.7|14848.9|14853.7|14850.9|14857.2|14854.4|14850.2|14847.4|225
1698165300000|2023-10-24 16:35:00|14854.2|14851.4|14855.7|14852.9|14856.2|14853.4|14847.2|14844.4|139
1698165600000|2023-10-24 16:40:00|14856.2|14853.4|14848.7|14845.9|14857.7|14854.9|14846.7|14843.9|123
1698165900000|2023-10-24 16:45:00|14848.2|14845.4|14847.7|14844.9|14853.2|14850.4|14845.2|14842.4|129
1698166200000|2023-10-24 16:50:00|14847.2|14844.4|14842.2|14839.4|14850.7|14847.9|14840.2|14837.4|177
1698166500000|2023-10-24 16:55:00|14841.2|14838.4|14848.2|14845.4|14849.2|14846.4|14839.2|14836.4|214
1698166800000|2023-10-24 17:00:00|14847.7|14844.9|14852.2|14849.4|14855.7|14852.9|14846.2|14843.4|135
1698167100000|2023-10-24 17:05:00|14852.7|14849.9|14856.2|14853.4|14857.2|14854.4|14849.7|14846.9|79
1698167400000|2023-10-24 17:10:00|14855.7|14852.9|14851.2|14848.4|14855.7|14852.9|14842.2|14839.4|125
1698167700000|2023-10-24 17:15:00|14850.7|14847.9|14856.7|14853.9|14858.2|14855.4|14847.7|14844.9|65
1698168000000|2023-10-24 17:20:00|14857.2|14854.4|14864.2|14861.4|14867.7|14864.9|14857.2|14854.4|114
1698168300000|2023-10-24 17:25:00|14864.7|14861.9|14872.7|14869.9|14873.2|14870.4|14862.7|14859.9|145
1698168600000|2023-10-24 17:30:00|14873.2|14870.4|14871.2|14868.4|14880.2|14877.4|14871.2|14868.4|240
1698168900000|2023-10-24 17:35:00|14871.7|14868.9|14875.2|14872.4|14877.2|14874.4|14870.2|14867.4|103
1698169200000|2023-10-24 17:40:00|14875.7|14872.9|14876.2|14873.4|14878.2|14875.4|14872.2|14869.4|78
1698169500000|2023-10-24 17:45:00|14875.7|14872.9|14874.7|14871.9|14878.2|14875.4|14871.7|14868.9|156
1698169800000|2023-10-24 17:50:00|14875.2|14872.4|14876.2|14873.4|14880.2|14877.4|14873.2|14870.4|81
1698170100000|2023-10-24 17:55:00|14876.7|14873.9|14876.2|14873.4|14877.7|14874.9|14868.2|14865.4|107
1698170400000|2023-10-24 18:00:00|14875.7|14872.9|14875.2|14872.4|14880.2|14877.4|14872.2|14869.4|91
1698170700000|2023-10-24 18:05:00|14875.7|14872.9|14877.7|14874.9|14882.2|14879.4|14875.2|14872.4|134
1698171000000|2023-10-24 18:10:00|14878.2|14875.4|14880.7|14877.9|14881.7|14878.9|14874.7|14871.9|57
1698171300000|2023-10-24 18:15:00|14881.2|14878.4|14881.2|14878.4|14883.2|14880.4|14876.2|14873.4|40
1698171600000|2023-10-24 18:20:00|14881.7|14878.9|14883.2|14880.4|14884.2|14881.4|14877.2|14874.4|100
1698171900000|2023-10-24 18:25:00|14883.7|14880.9|14886.7|14883.9|14886.7|14883.9|14882.2|14879.4|90
1698172200000|2023-10-24 18:30:00|14887.2|14884.4|14894.7|14891.9|14901.2|14898.4|14887.2|14884.4|161
1698172500000|2023-10-24 18:35:00|14895.2|14892.4|14895.2|14892.4|14898.2|14895.4|14892.2|14889.4|95
1698172800000|2023-10-24 18:40:00|14895.7|14892.9|14901.7|14898.9|14902.2|14899.4|14892.7|14889.9|86
1698173100000|2023-10-24 18:45:00|14901.2|14898.4|14899.7|14896.9|14903.2|14900.4|14899.7|14896.9|88
1698173400000|2023-10-24 18:50:00|14900.2|14897.4|14903.2|14900.4|14903.2|14900.4|14896.7|14893.9|83
1698173700000|2023-10-24 18:55:00|14902.7|14899.9|14899.2|14896.4|14903.2|14900.4|14897.2|14894.4|89
1698174000000|2023-10-24 19:00:00|14898.7|14895.9|14900.7|14897.9|14904.2|14901.4|14898.7|14895.9|139
1698174300000|2023-10-24 19:05:00|14900.2|14897.4|14894.2|14891.4|14900.2|14897.4|14893.2|14890.4|153
1698174600000|2023-10-24 19:10:00|14893.7|14890.9|14897.2|14894.4|14900.7|14897.9|14892.7|14889.9|159
1698174900000|2023-10-24 19:15:00|14897.7|14894.9|14902.2|14899.4|14905.2|14902.4|14897.2|14894.4|202
1698175200000|2023-10-24 19:20:00|14902.7|14899.9|14901.2|14898.4|14905.2|14902.4|14899.2|14896.4|125
1698175500000|2023-10-24 19:25:00|14901.7|14898.9|14904.2|14901.4|14906.2|14903.4|14900.2|14897.4|118
1698175800000|2023-10-24 19:30:00|14904.7|14901.9|14904.2|14901.4|14907.2|14904.4|14902.7|14899.9|85
1698176100000|2023-10-24 19:35:00|14903.2|14900.4|14903.2|14900.4|14907.2|14904.4|14902.2|14899.4|102
1698176400000|2023-10-24 19:40:00|14903.7|14900.9|14906.2|14903.4|14908.2|14905.4|14903.2|14900.4|103
1698176700000|2023-10-24 19:45:00|14905.7|14902.9|14912.2|14909.4|14916.2|14913.4|14905.2|14902.4|494
1698177000000|2023-10-24 19:50:00|14911.7|14908.9|14906.2|14903.4|14913.2|14910.4|14903.2|14900.4|491
1698177300000|2023-10-24 19:55:00|14907.2|14904.4|14908.2|14905.4|14911.2|14908.4|14905.7|14902.9|264
1698177600000|2023-10-24 20:00:00|14907.7|14904.9|14915.2|14908.2|14948.6|14941.6|14902.4|14895.4|21
1698177900000|2023-10-24 20:05:00|14915.8|14908.8|14929.6|14922.6|14930.9|14923.9|14915.2|14908.2|0
1698178200000|2023-10-24 20:10:00|14932.7|14925.7|14915.2|14908.2|14939|14932|14915.2|14908.2|0
1698178500000|2023-10-24 20:15:00|14916.5|14909.5|14916.2|14909.2|14921.8|14914.8|14915.2|14908.2|0
1698178800000|2023-10-24 20:20:00|14916.8|14909.8|14918.6|14911.6|14918.6|14911.6|14911.4|14904.4|0
1698179100000|2023-10-24 20:25:00|14918.3|14911.3|14910.4|14903.4|14918.6|14911.6|14906.5|14899.5|0
1698179400000|2023-10-24 20:30:00|14910.3|14903.3|14915.7|14908.7|14915.7|14908.7|14910|14903|0
1698179700000|2023-10-24 20:35:00|14915.4|14908.4|14914.1|14907.1|14915.7|14908.7|14911|14904|0
1698180000000|2023-10-24 20:40:00|14913.5|14906.5|14913.4|14906.4|14917.1|14910.1|14912.2|14905.2|0
1698180300000|2023-10-24 20:45:00|14912.8|14905.8|14909|14902|14913.4|14906.4|14904.8|14897.8|0
1698180600000|2023-10-24 20:50:00|14909.6|14902.6|14903.5|14896.5|14909.6|14902.6|14902.6|14895.6|0
1698180900000|2023-10-24 20:55:00|14903.8|14896.8|14904.4|14897.4|14906.7|14899.7|14899.8|14892.8|0
1698181200000|2023-10-24 21:00:00|14904.8|14897.8|14906.9|14899.9|14907.5|14900.5|14904.8|14897.8|0
1698181500000|2023-10-24 21:05:00|14907.2|14900.2|14905|14898|14907.5|14900.5|14905|14898|0
1698181800000|2023-10-24 21:10:00|14903.8|14896.8|14907.1|14900.1|14909.1|14902.1|14902.7|14895.7|0
1698182100000|2023-10-24 21:15:00|14907|14900|14906.4|14899.4|14907.2|14900.2|14905.4|14898.4|0
1698182400000|2023-10-24 21:20:00|14906.6|14899.6|14906.6|14899.6|14906.6|14899.6|14906.3|14899.3|0
1698182700000|2023-10-24 21:25:00|14906.4|14899.4|14904.9|14897.9|14907.3|14900.3|14904.2|14897.2|0
1698183000000|2023-10-24 21:30:00|14905|14898|14903.1|14896.1|14905.5|14898.5|14903.1|14896.1|0
1698183300000|2023-10-24 21:35:00|14903|14896|14901|14894|14903.8|14896.8|14900.2|14893.2|0
1698183600000|2023-10-24 21:40:00|14901.9|14894.9|14899.5|14892.5|14903.7|14896.7|14898.7|14891.7|0
1698183900000|2023-10-24 21:45:00|14899.2|14892.2|14901.1|14894.1|14901.1|14894.1|14898.8|14891.8|0
1698184200000|2023-10-24 21:50:00|14901.9|14894.9|14902.1|14895.1|14902.5|14895.5|14899.4|14892.4|0
1698184500000|2023-10-24 21:55:00|14902.2|14895.2|14903.8|14896.8|14906.3|14899.3|14902.2|14895.2|0
1698184800000|2023-10-24 22:00:00|14907.4|14900.4|14900.1|14893.1|14918.6|14911.6|14885.3|14878.3|0
1698185100000|2023-10-24 22:05:00|14900.8|14893.8|14884.6|14877.6|14901.5|14894.5|14884.6|14877.6|0
1698185400000|2023-10-24 22:10:00|14885.8|14878.8|14891.5|14884.5|14895.4|14888.4|14881.5|14874.5|0
1698185700000|2023-10-24 22:15:00|14892.1|14885.1|14892.7|14885.7|14896.7|14889.7|14891.3|14884.3|0
1698186000000|2023-10-24 22:20:00|14892.1|14885.1|14895.3|14888.3|14898.3|14891.3|14890.8|14883.8|0
1698186300000|2023-10-24 22:25:00|14895.9|14888.9|14897.7|14890.7|14898.9|14891.9|14895.3|14888.3|0
1698186600000|2023-10-24 22:30:00|14898.3|14891.3|14895.2|14888.2|14899.5|14892.5|14893.4|14886.4|0
1698186900000|2023-10-24 22:35:00|14895.5|14888.5|14896.5|14889.5|14900.1|14893.1|14895.3|14888.3|0
1698187200000|2023-10-24 22:40:00|14897.1|14890.1|14899|14892|14899.6|14892.6|14894.7|14887.7|0
1698187500000|2023-10-24 22:45:00|14898.4|14891.4|14902.7|14895.7|14902.8|14895.8|14896.5|14889.5|0
1698187800000|2023-10-24 22:50:00|14902.1|14895.1|14901.5|14894.5|14905.2|14898.2|14901.5|14894.5|0
1698188100000|2023-10-24 22:55:00|14902.1|14895.1|14902.1|14895.1|14903.3|14896.3|14900|14893|0
1698188400000|2023-10-24 23:00:00|14901.2|14894.2|14905.4|14898.4|14905.4|14898.4|14900.8|14893.8|0
1698188700000|2023-10-24 23:05:00|14906|14899|14904.2|14897.2|14906|14899|14901.1|14894.1|0
1698189000000|2023-10-24 23:10:00|14903.5|14896.5|14903.4|14896.4|14903.5|14896.5|14901|14894|0
1698189300000|2023-10-24 23:15:00|14902.8|14895.8|14901.2|14894.2|14904|14897|14900.3|14893.3|0
1698189600000|2023-10-24 23:20:00|14900.9|14893.9|14899.7|14892.7|14901.5|14894.5|14899.6|14892.6|0
1698189900000|2023-10-24 23:25:00|14900.3|14893.3|14899|14892|14900.3|14893.3|14898.4|14891.4|0
1698190200000|2023-10-24 23:30:00|14899.6|14892.6|14902.6|14895.6|14903.2|14896.2|14899.6|14892.6|0
1698190500000|2023-10-24 23:35:00|14902|14895|14905|14898|14905|14898|14901.4|14894.4|0
1698190800000|2023-10-24 23:40:00|14904.4|14897.4|14905.6|14898.6|14905.6|14898.6|14903.7|14896.7|0
1698191100000|2023-10-24 23:45:00|14906.2|14899.2|14906.8|14899.8|14907.4|14900.4|14905.2|14898.2|0
1698191400000|2023-10-24 23:50:00|14906.2|14899.2|14906.2|14899.2|14907.1|14900.1|14904.3|14897.3|0
1698191700000|2023-10-24 23:55:00|14905.6|14898.6|14904.4|14897.4|14905.6|14898.6|14903.1|14896.1|0
1698192000000|2023-10-25 00:00:00|14903.8|14896.8|14906|14899|14908.4|14901.4|14902.6|14895.6|0
1698192300000|2023-10-25 00:05:00|14906.6|14899.6|14907.6|14900.6|14908.5|14901.5|14898|14891|0
1698192600000|2023-10-25 00:10:00|14907.9|14900.9|14902.2|14895.2|14908.5|14901.5|14901.9|14894.9|0
1698192900000|2023-10-25 00:15:00|14899.2|14892.2|14901|14896|14902|14897|14889.5|14884.5|110
1698193200000|2023-10-25 00:20:00|14900.5|14895.5|14909|14904|14909.5|14904.5|14900.5|14895.5|45
1698193500000|2023-10-25 00:25:00|14908.5|14903.5|14900|14895|14910.5|14905.5|14898|14893|43
1698193800000|2023-10-25 00:30:00|14899.5|14894.5|14897.5|14892.5|14900|14895|14886|14881|103
1698194100000|2023-10-25 00:35:00|14898|14893|14894|14889|14899.5|14894.5|14892|14887|18
1698194400000|2023-10-25 00:40:00|14893.5|14888.5|14895.5|14890.5|14898|14893|14890|14885|31
1698194700000|2023-10-25 00:45:00|14896|14891|14897|14892|14901|14896|14895|14890|20
1698195000000|2023-10-25 00:50:00|14897.5|14892.5|14897|14892|14898.5|14893.5|14895.5|14890.5|17
1698195300000|2023-10-25 00:55:00|14896.5|14891.5|14899.5|14894.5|14900|14895|14896|14891|15
1698195600000|2023-10-25 01:00:00|14900|14895|14898|14893|14903|14898|14897.5|14892.5|38
1698195900000|2023-10-25 01:05:00|14897.5|14892.5|14904|14899|14907|14902|14896|14891|27
1698196200000|2023-10-25 01:10:00|14904.5|14899.5|14903|14898|14906.5|14901.5|14902|14897|13
1698196500000|2023-10-25 01:15:00|14903.5|14898.5|14911|14906|14912|14907|14902.5|14897.5|56
1698196800000|2023-10-25 01:20:00|14910.5|14905.5|14908|14903|14911.5|14906.5|14907.5|14902.5|22
1698197100000|2023-10-25 01:25:00|14908.5|14903.5|14905|14900|14909|14904|14905|14900|17
1698197400000|2023-10-25 01:30:00|14905.5|14900.5|14900|14895|14909.5|14904.5|14899|14894|35
1698197700000|2023-10-25 01:35:00|14900.5|14895.5|14905|14900|14907.5|14902.5|14900.5|14895.5|24
1698198000000|2023-10-25 01:40:00|14905.5|14900.5|14902|14897|14905.5|14900.5|14898.5|14893.5|31
1698198300000|2023-10-25 01:45:00|14902.5|14897.5|14903|14898|14903|14898|14894|14889|19
1698198600000|2023-10-25 01:50:00|14902.5|14897.5|14900|14895|14903|14898|14896|14891|14
1698198900000|2023-10-25 01:55:00|14899.5|14894.5|14907|14902|14907.5|14902.5|14899|14894|19
1698199200000|2023-10-25 02:00:00|14906.5|14901.5|14902|14897|14907.5|14902.5|14901|14896|9
1698199500000|2023-10-25 02:05:00|14901.5|14896.5|14907|14902|14908.5|14903.5|14901|14896|15
1698199800000|2023-10-25 02:10:00|14906.5|14901.5|14906.5|14901.5|14908.5|14903.5|14905|14900|11
1698200100000|2023-10-25 02:15:00|14907|14902|14904.5|14899.5|14907|14902|14902|14897|7
1698200400000|2023-10-25 02:20:00|14905|14900|14907.5|14902.5|14908|14903|14904|14899|14
1698200700000|2023-10-25 02:25:00|14908|14903|14910|14905|14910.5|14905.5|14907|14902|13
1698201000000|2023-10-25 02:30:00|14909.5|14904.5|14909|14904|14909.5|14904.5|14907|14902|5
1698201300000|2023-10-25 02:35:00|14908.5|14903.5|14904.5|14899.5|14908.5|14903.5|14904|14899|8
1698201600000|2023-10-25 02:40:00|14905|14900|14908.5|14903.5|14909|14904|14904|14899|5
1698201900000|2023-10-25 02:45:00|14909|14904|14910|14905|14911|14906|14907|14902|20
1698202200000|2023-10-25 02:50:00|14911|14906|14910|14905|14911|14906|14909|14904|17
1698202500000|2023-10-25 02:55:00|14909.5|14904.5|14910|14905|14911|14906|14908.5|14903.5|5
1698202800000|2023-10-25 03:00:00|14909.5|14904.5|14914|14909|14915|14910|14909.5|14904.5|34
1698203100000|2023-10-25 03:05:00|14913.5|14908.5|14907|14902|14914.5|14909.5|14906.5|14901.5|26
1698203400000|2023-10-25 03:10:00|14906.5|14901.5|14900|14895|14906.5|14901.5|14899.5|14894.5|30
1698203700000|2023-10-25 03:15:00|14900.5|14895.5|14891|14886|14902|14897|14890|14885|61
1698204000000|2023-10-25 03:20:00|14891.5|14886.5|14892|14887|14893|14888|14890|14885|10
1698204300000|2023-10-25 03:25:00|14891.5|14886.5|14892|14887|14893.5|14888.5|14889|14884|28
1698204600000|2023-10-25 03:30:00|14892.5|14887.5|14900|14895|14900.5|14895.5|14892.5|14887.5|33
1698204900000|2023-10-25 03:35:00|14899.5|14894.5|14897|14892|14900|14895|14895.5|14890.5|11
1698205200000|2023-10-25 03:40:00|14896.5|14891.5|14892|14887|14897.5|14892.5|14892|14887|7
1698205500000|2023-10-25 03:45:00|14891.5|14886.5|14889.5|14884.5|14894|14889|14889|14884|6
1698205800000|2023-10-25 03:50:00|14890|14885|14889|14884|14891|14886|14886|14881|20
1698206100000|2023-10-25 03:55:00|14888.5|14883.5|14888|14883|14890|14885|14887.5|14882.5|3
1698206400000|2023-10-25 04:00:00|14888.5|14883.5|14888|14883|14892|14887|14886.5|14881.5|13
1698206700000|2023-10-25 04:05:00|14887.5|14882.5|14890.5|14885.5|14890.5|14885.5|14885.5|14880.5|13
1698207000000|2023-10-25 04:10:00|14890|14885|14891|14886|14892|14887|14889.5|14884.5|10
1698207300000|2023-10-25 04:15:00|14890.5|14885.5|14886|14881|14892|14887|14886|14881|14
1698207600000|2023-10-25 04:20:00|14886.5|14881.5|14890|14885|14890.5|14885.5|14886|14881|8
1698207900000|2023-10-25 04:25:00|14890.5|14885.5|14890|14885|14891|14886|14888|14883|9
1698208200000|2023-10-25 04:30:00|14890.5|14885.5|14886|14881|14892|14887|14885.5|14880.5|33
1698208500000|2023-10-25 04:35:00|14886.5|14881.5|14888|14883|14889.5|14884.5|14885.5|14880.5|21
1698208800000|2023-10-25 04:40:00|14888.5|14883.5|14892.5|14887.5|14893|14888|14886|14881|15
1698209100000|2023-10-25 04:45:00|14893|14888|14890|14885|14893|14888|14889|14884|16
1698209400000|2023-10-25 04:50:00|14889.5|14884.5|14890|14885|14891|14886|14888|14883|6
1698209700000|2023-10-25 04:55:00|14890.5|14885.5|14894|14889|14894|14889|14889|14884|21
1698210000000|2023-10-25 05:00:00|14893.5|14888.5|14891.5|14886.5|14897.5|14892.5|14890.5|14885.5|70
1698210300000|2023-10-25 05:05:00|14892|14887|14896|14891|14896.5|14891.5|14891.5|14886.5|21
1698210600000|2023-10-25 05:10:00|14895.5|14890.5|14894.5|14889.5|14896.5|14891.5|14890.5|14885.5|19
1698210900000|2023-10-25 05:15:00|14895.5|14890.5|14891|14886|14896.5|14891.5|14890.5|14885.5|23
1698211200000|2023-10-25 05:20:00|14891.5|14886.5|14884.5|14879.5|14892|14887|14884|14879|56
1698211500000|2023-10-25 05:25:00|14885|14880|14882|14877|14886|14881|14881.5|14876.5|59
1698211800000|2023-10-25 05:30:00|14882.5|14877.5|14879|14874|14882.5|14877.5|14873|14868|89
1698212100000|2023-10-25 05:35:00|14878.5|14873.5|14866|14861|14879.5|14874.5|14866|14861|53
1698212400000|2023-10-25 05:40:00|14866.5|14861.5|14866|14861|14871|14866|14862.5|14857.5|92
1698212700000|2023-10-25 05:45:00|14866.5|14861.5|14868|14863|14869|14864|14864|14859|45
1698213000000|2023-10-25 05:50:00|14868.5|14863.5|14862|14857|14872.5|14867.5|14860.5|14855.5|71
1698213300000|2023-10-25 05:55:00|14862.5|14857.5|14865|14860|14865|14860|14862|14857|41
1698213600000|2023-10-25 06:00:00|14863.9|14861.1|14864.9|14862.1|14872.9|14870.1|14853.9|14851.1|329
1698213900000|2023-10-25 06:05:00|14865.4|14862.6|14860.9|14858.1|14872.4|14869.6|14859.9|14857.1|195
1698214200000|2023-10-25 06:10:00|14861.4|14858.6|14859.4|14856.6|14864.9|14862.1|14855.4|14852.6|164
1698214500000|2023-10-25 06:15:00|14859.9|14857.1|14871.4|14868.6|14876.4|14873.6|14859.9|14857.1|237
1698214800000|2023-10-25 06:20:00|14871.9|14869.1|14885.4|14882.6|14889.4|14886.6|14870.4|14867.6|325
1698215100000|2023-10-25 06:25:00|14885.9|14883.1|14896.4|14893.6|14900.4|14897.6|14884.9|14882.1|147
1698215400000|2023-10-25 06:30:00|14896.9|14894.1|14891.9|14889.1|14900.9|14898.1|14891.9|14889.1|154
1698215700000|2023-10-25 06:35:00|14888.9|14886.1|14889.9|14887.1|14891.4|14888.6|14885.4|14882.6|157
1698216000000|2023-10-25 06:40:00|14890.4|14887.6|14891.4|14888.6|14891.4|14888.6|14885.9|14883.1|89
1698216300000|2023-10-25 06:45:00|14891.9|14889.1|14882.4|14879.6|14893.4|14890.6|14881.9|14879.1|161
1698216600000|2023-10-25 06:50:00|14882.9|14880.1|14884.4|14881.6|14886.4|14883.6|14881.9|14879.1|68
1698216900000|2023-10-25 06:55:00|14883.9|14881.1|14869.9|14867.1|14884.4|14881.6|14865.9|14863.1|589
1698217200000|2023-10-25 07:00:00|14869.2|14867.8|14865.7|14864.3|14884.2|14882.8|14858.2|14856.8|1768
1698217500000|2023-10-25 07:05:00|14866.2|14864.8|14884.7|14883.3|14888.2|14886.8|14855.2|14853.8|951
1698217800000|2023-10-25 07:10:00|14884.2|14882.8|14878.7|14877.3|14892.7|14891.3|14875.7|14874.3|507
1698218100000|2023-10-25 07:15:00|14878.2|14876.8|14870.2|14868.8|14881.7|14880.3|14862.7|14861.3|501
1698218400000|2023-10-25 07:20:00|14869.7|14868.3|14845.7|14844.3|14870.7|14869.3|14838.7|14837.3|847
1698218700000|2023-10-25 07:25:00|14845.2|14843.8|14868.2|14866.8|14868.2|14866.8|14834.2|14832.8|807
1698219000000|2023-10-25 07:30:00|14867.7|14866.3|14856.7|14855.3|14869.2|14867.8|14853.2|14851.8|612
1698219300000|2023-10-25 07:35:00|14856.2|14854.8|14828.2|14826.8|14856.7|14855.3|14826.2|14824.8|551
1698219600000|2023-10-25 07:40:00|14827.7|14826.3|14833.4|14832|14844.7|14843.3|14826.2|14824.8|565
1698219900000|2023-10-25 07:45:00|14832.9|14831.5|14834.9|14833.5|14845.9|14844.5|14827.4|14826|352
1698220200000|2023-10-25 07:50:00|14834.4|14833|14825.9|14824.5|14834.9|14833.5|14817.9|14816.5|659
1698220500000|2023-10-25 07:55:00|14827.4|14826|14835.4|14834|14836.9|14835.5|14825.9|14824.5|431
1698220800000|2023-10-25 08:00:00|14835.9|14834.5|14825.9|14824.5|14842.9|14841.5|14825.4|14824|598
1698221100000|2023-10-25 08:05:00|14825.4|14824|14835.4|14834|14837.4|14836|14818.4|14817|446
1698221400000|2023-10-25 08:10:00|14834.9|14833.5|14829.9|14828.5|14839.4|14838|14826.4|14825|273
1698221700000|2023-10-25 08:15:00|14829.4|14828|14812.9|14811.5|14835.4|14834|14807.9|14806.5|529
1698222000000|2023-10-25 08:20:00|14812.4|14811|14835.9|14834.5|14835.9|14834.5|14811.4|14810|359
1698222300000|2023-10-25 08:25:00|14835.4|14834|14851.9|14850.5|14852.9|14851.5|14833.9|14832.5|471
1698222600000|2023-10-25 08:30:00|14852.4|14851|14860.4|14859|14860.9|14859.5|14847.9|14846.5|471
1698222900000|2023-10-25 08:35:00|14859.9|14858.5|14851.9|14850.5|14864.9|14863.5|14847.9|14846.5|368
1698223200000|2023-10-25 08:40:00|14851.4|14850|14865.4|14864|14866.9|14865.5|14846.9|14845.5|305
1698223500000|2023-10-25 08:45:00|14864.9|14863.5|14858.9|14857.5|14867.9|14866.5|14858.4|14857|287
1698223800000|2023-10-25 08:50:00|14858.4|14857|14844.4|14843|14860.4|14859|14839.9|14838.5|401
1698224100000|2023-10-25 08:55:00|14843.9|14842.5|14857.9|14856.5|14861.4|14860|14841.9|14840.5|277
1698224400000|2023-10-25 09:00:00|14857.4|14856|14852.4|14851|14860.9|14859.5|14848.9|14847.5|298
1698224700000|2023-10-25 09:05:00|14851.9|14850.5|14828.9|14827.5|14852.4|14851|14821.9|14820.5|394
1698225000000|2023-10-25 09:10:00|14827.9|14826.5|14833.4|14832|14837.9|14836.5|14826.9|14825.5|213
1698225300000|2023-10-25 09:15:00|14832.9|14831.5|14839.4|14838|14845.9|14844.5|14830.9|14829.5|294
1698225600000|2023-10-25 09:20:00|14838.9|14837.5|14853.9|14852.5|14857.9|14856.5|14835.4|14834|341
1698225900000|2023-10-25 09:25:00|14852.9|14851.5|14862.9|14861.5|14864.9|14863.5|14851.9|14850.5|300
1698226200000|2023-10-25 09:30:00|14862.4|14861|14867.4|14866|14869.9|14868.5|14856.9|14855.5|313
1698226500000|2023-10-25 09:35:00|14866.9|14865.5|14855.4|14854|14869.9|14868.5|14852.4|14851|394
1698226800000|2023-10-25 09:40:00|14854.9|14853.5|14843.4|14842|14858.9|14857.5|14840.9|14839.5|433
1698227100000|2023-10-25 09:45:00|14842.9|14841.5|14833.4|14832|14843.4|14842|14829.4|14828|378
1698227400000|2023-10-25 09:50:00|14833.9|14832.5|14852.9|14851.5|14853.9|14852.5|14832.9|14831.5|334
1698227700000|2023-10-25 09:55:00|14853.4|14852|14845.9|14844.5|14856.9|14855.5|14844.4|14843|245
1698228000000|2023-10-25 10:00:00|14845.4|14844|14842.4|14841|14855.4|14854|14840.4|14839|332
1698228300000|2023-10-25 10:05:00|14841.9|14840.5|14826.9|14825.5|14842.4|14841|14822.9|14821.5|394
1698228600000|2023-10-25 10:10:00|14826.4|14825|14825.4|14824|14826.9|14825.5|14817.9|14816.5|270
1698228900000|2023-10-25 10:15:00|14825.9|14824.5|14833.9|14832.5|14838.4|14837|14819.9|14818.5|327
1698229200000|2023-10-25 10:20:00|14834.4|14833|14841.9|14840.5|14843.9|14842.5|14832.9|14831.5|201
1698229500000|2023-10-25 10:25:00|14842.4|14841|14855.4|14854|14856.9|14855.5|14838.4|14837|215
1698229800000|2023-10-25 10:30:00|14854.9|14853.5|14865.4|14864|14867.9|14866.5|14852.9|14851.5|355
1698230100000|2023-10-25 10:35:00|14864.9|14863.5|14867.9|14866.5|14867.9|14866.5|14859.9|14858.5|194
1698230400000|2023-10-25 10:40:00|14867.4|14866|14876.4|14875|14876.9|14875.5|14865.9|14864.5|325
1698230700000|2023-10-25 10:45:00|14875.9|14874.5|14870.4|14869|14876.9|14875.5|14866.9|14865.5|318
1698231000000|2023-10-25 10:50:00|14870.9|14869.5|14876.9|14875.5|14879.9|14878.5|14864.9|14863.5|285
1698231300000|2023-10-25 10:55:00|14877.4|14876|14881.9|14880.5|14883.9|14882.5|14872.4|14871|367
1698231600000|2023-10-25 11:00:00|14881.4|14880|14885.9|14884.5|14888.4|14887|14878.4|14877|275
1698231900000|2023-10-25 11:05:00|14885.4|14884|14887.9|14886.5|14888.9|14887.5|14881.9|14880.5|225
1698232200000|2023-10-25 11:10:00|14887.4|14886|14887.9|14886.5|14894.9|14893.5|14886.4|14885|328
1698232500000|2023-10-25 11:15:00|14887.4|14886|14880.4|14879|14893.9|14892.5|14878.4|14877|426
1698232800000|2023-10-25 11:20:00|14879.9|14878.5|14891.9|14890.5|14895.9|14894.5|14879.9|14878.5|255
1698233100000|2023-10-25 11:25:00|14892.4|14891|14892.4|14891|14896.9|14895.5|14886.4|14885|139
1698233400000|2023-10-25 11:30:00|14891.9|14890.5|14897.9|14896.5|14899.9|14898.5|14889.9|14888.5|290
1698233700000|2023-10-25 11:35:00|14898.4|14897|14901.4|14900|14901.9|14900.5|14891.9|14890.5|157
1698234000000|2023-10-25 11:40:00|14900.9|14899.5|14896.9|14895.5|14903.9|14902.5|14892.4|14891|258
1698234300000|2023-10-25 11:45:00|14896.4|14895|14899.9|14898.5|14902.4|14901|14890.9|14889.5|232
1698234600000|2023-10-25 11:50:00|14900.4|14899|14892.9|14891.5|14900.9|14899.5|14888.9|14887.5|155
1698234900000|2023-10-25 11:55:00|14892.4|14891|14890.4|14889|14893.9|14892.5|14885.9|14884.5|260
1698235200000|2023-10-25 12:00:00|14889.9|14888.5|14900.7|14899.3|14903.7|14902.3|14889.9|14888.5|247
1698235500000|2023-10-25 12:05:00|14900.2|14898.8|14905.2|14903.8|14906.2|14904.8|14898.2|14896.8|182
1698235800000|2023-10-25 12:10:00|14904.7|14903.3|14909.2|14907.8|14914.2|14912.8|14904.2|14902.8|372
1698236100000|2023-10-25 12:15:00|14909.7|14908.3|14913.2|14911.8|14914.2|14912.8|14904.2|14902.8|232
1698236400000|2023-10-25 12:20:00|14912.7|14911.3|14913.7|14912.3|14918.2|14916.8|14911.7|14910.3|328
1698236700000|2023-10-25 12:25:00|14913.2|14911.8|14908.2|14906.8|14914.2|14912.8|14906.2|14904.8|313
1698237000000|2023-10-25 12:30:00|14908.7|14907.3|14913.2|14911.8|14915.7|14914.3|14908.2|14906.8|275
1698237300000|2023-10-25 12:35:00|14912.7|14911.3|14890.7|14889.3|14915.2|14913.8|14890.2|14888.8|614
1698237600000|2023-10-25 12:40:00|14891.2|14889.8|14876.2|14874.8|14897.2|14895.8|14875.7|14874.3|510
1698237900000|2023-10-25 12:45:00|14875.2|14873.8|14887.2|14885.8|14887.7|14886.3|14870.7|14869.3|515
1698238200000|2023-10-25 12:50:00|14887.7|14886.3|14878.7|14877.3|14889.7|14888.3|14877.2|14875.8|250
1698238500000|2023-10-25 12:55:00|14878.2|14876.8|14860.7|14859.3|14879.2|14877.8|14860.7|14859.3|361
1698238800000|2023-10-25 13:00:00|14860.2|14858.8|14863.2|14861.8|14870.2|14868.8|14860.2|14858.8|455
1698239100000|2023-10-25 13:05:00|14862.7|14861.3|14866.2|14864.8|14869.2|14867.8|14861.2|14859.8|237
1698239400000|2023-10-25 13:10:00|14865.7|14864.3|14866.2|14864.8|14877.7|14876.3|14863.2|14861.8|421
1698239700000|2023-10-25 13:15:00|14866.7|14865.3|14873.2|14871.8|14875.2|14873.8|14864.7|14863.3|280
1698240000000|2023-10-25 13:20:00|14873.7|14872.3|14866.2|14864.8|14873.7|14872.3|14864.2|14862.8|510
1698240300000|2023-10-25 13:25:00|14866.7|14865.3|14859.2|14857.8|14867.2|14865.8|14858.2|14856.8|258
1698240600000|2023-10-25 13:30:00|14859.7|14858.3|14849.2|14847.8|14865.2|14863.8|14846.2|14844.8|700
1698240900000|2023-10-25 13:35:00|14848.7|14847.3|14846.5|14845.1|14852.2|14850.8|14833.2|14831.8|1411
1698241200000|2023-10-25 13:40:00|14847|14845.6|14827|14825.6|14847.5|14846.1|14827|14825.6|722
1698241500000|2023-10-25 13:45:00|14826|14824.6|14800.5|14799.1|14826|14824.6|14800|14798.6|1249
1698241800000|2023-10-25 13:50:00|14801|14799.6|14812|14810.6|14812|14810.6|14793.5|14792.1|1074
1698242100000|2023-10-25 13:55:00|14811|14809.6|14818.5|14817.1|14822.5|14821.1|14811|14809.6|788
1698242400000|2023-10-25 14:00:00|14818|14816.6|14802|14800.6|14819.5|14818.1|14790|14788.6|1426
1698242700000|2023-10-25 14:05:00|14801.5|14800.1|14802|14800.6|14809|14807.6|14788|14786.6|636
1698243000000|2023-10-25 14:10:00|14802.4|14801|14805.4|14804|14810.4|14809|14793.4|14792|593
1698243300000|2023-10-25 14:15:00|14804.9|14803.5|14815.4|14814|14818.9|14817.5|14801.4|14800|432
1698243600000|2023-10-25 14:20:00|14814.9|14813.5|14820.4|14819|14825.4|14824|14811.4|14810|480
1698243900000|2023-10-25 14:25:00|14820.9|14819.5|14814.9|14813.5|14833.4|14832|14813.9|14812.5|558
1698244200000|2023-10-25 14:30:00|14814.4|14813|14832.9|14831.5|14835.9|14834.5|14807.4|14806|557
1698244500000|2023-10-25 14:35:00|14833.4|14832|14849.9|14848.5|14858.4|14857|14821.4|14820|802
1698244800000|2023-10-25 14:40:00|14849.4|14848|14856.4|14855|14857.4|14856|14846.9|14845.5|646
1698245100000|2023-10-25 14:45:00|14856.9|14855.5|14875.9|14874.5|14881.9|14880.5|14853.9|14852.5|905
1698245400000|2023-10-25 14:50:00|14876.4|14875|14872.9|14871.5|14876.4|14875|14864.4|14863|647
1698245700000|2023-10-25 14:55:00|14873.4|14872|14877.9|14876.5|14883.9|14882.5|14870.4|14869|491
1698246000000|2023-10-25 15:00:00|14878.4|14877|14915.9|14914.5|14937.4|14936|14877.4|14876|2008
1698246300000|2023-10-25 15:05:00|14916.4|14915|14899.4|14898|14934.9|14933.5|14896.4|14895|1729
1698246600000|2023-10-25 15:10:00|14898.9|14897.5|14910.4|14909|14911.9|14910.5|14888.4|14887|802
1698246900000|2023-10-25 15:15:00|14909.9|14908.5|14908.9|14907.5|14914.4|14913|14900.4|14899|582
1698247200000|2023-10-25 15:20:00|14909.4|14908|14885.9|14884.5|14910.4|14909|14885.4|14884|713
1698247500000|2023-10-25 15:25:00|14885.4|14884|14901.9|14900.5|14904.4|14903|14877.9|14876.5|1113
1698247800000|2023-10-25 15:30:00|14902.6|14899.8|14896.6|14893.8|14903.1|14900.3|14892.1|14889.3|1554
1698248100000|2023-10-25 15:35:00|14897.1|14894.3|14901.1|14898.3|14903.6|14900.8|14888.1|14885.3|735
1698248400000|2023-10-25 15:40:00|14900.6|14897.8|14888.6|14885.8|14905.1|14902.3|14880.6|14877.8|714
1698248700000|2023-10-25 15:45:00|14888.1|14885.3|14886.1|14883.3|14899.6|14896.8|14882.6|14879.8|396
1698249000000|2023-10-25 15:50:00|14886.6|14883.8|14883.1|14880.3|14888.1|14885.3|14878.1|14875.3|217
1698249300000|2023-10-25 15:55:00|14882.6|14879.8|14877.1|14874.3|14886.1|14883.3|14876.1|14873.3|188
1698249600000|2023-10-25 16:00:00|14877.6|14874.8|14867.6|14864.8|14878.1|14875.3|14867.1|14864.3|339
1698249900000|2023-10-25 16:05:00|14868.1|14865.3|14862.1|14859.3|14873.1|14870.3|14858.1|14855.3|255
1698250200000|2023-10-25 16:10:00|14862.6|14859.8|14860.1|14857.3|14864.1|14861.3|14854.1|14851.3|193
1698250500000|2023-10-25 16:15:00|14859.6|14856.8|14858.6|14855.8|14861.6|14858.8|14856.1|14853.3|135
1698250800000|2023-10-25 16:20:00|14859.1|14856.3|14866.1|14863.3|14868.6|14865.8|14856.1|14853.3|302
1698251100000|2023-10-25 16:25:00|14866.6|14863.8|14864.6|14861.8|14871.6|14868.8|14864.1|14861.3|200
1698251400000|2023-10-25 16:30:00|14864.1|14861.3|14867.6|14864.8|14876.1|14873.3|14862.1|14859.3|195
1698251700000|2023-10-25 16:35:00|14867.1|14864.3|14859.6|14856.8|14868.1|14865.3|14858.6|14855.8|104
1698252000000|2023-10-25 16:40:00|14859.1|14856.3|14860.6|14857.8|14861.1|14858.3|14847.6|14844.8|218
1698252300000|2023-10-25 16:45:00|14860.1|14857.3|14853.1|14850.3|14863.6|14860.8|14852.1|14849.3|104
1698252600000|2023-10-25 16:50:00|14852.6|14849.8|14847.6|14844.8|14855.1|14852.3|14845.1|14842.3|107
1698252900000|2023-10-25 16:55:00|14848.1|14845.3|14850.1|14847.3|14853.1|14850.3|14843.1|14840.3|80
1698253200000|2023-10-25 17:00:00|14849.6|14846.8|14842.1|14839.3|14857.1|14854.3|14836.1|14833.3|309
1698253500000|2023-10-25 17:05:00|14842.6|14839.8|14845.1|14842.3|14846.1|14843.3|14838.6|14835.8|166
1698253800000|2023-10-25 17:10:00|14844.6|14841.8|14851.6|14848.8|14853.1|14850.3|14842.6|14839.8|186
1698254100000|2023-10-25 17:15:00|14851.1|14848.3|14849.1|14846.3|14856.1|14853.3|14838.1|14835.3|857
1698254400000|2023-10-25 17:20:00|14849.6|14846.8|14854.6|14851.8|14855.6|14852.8|14844.6|14841.8|184
1698254700000|2023-10-25 17:25:00|14855.1|14852.3|14845.1|14842.3|14855.1|14852.3|14839.6|14836.8|214
1698255000000|2023-10-25 17:30:00|14845.6|14842.8|14837.6|14834.8|14845.6|14842.8|14834.6|14831.8|289
1698255300000|2023-10-25 17:35:00|14838.1|14835.3|14831.1|14828.3|14840.1|14837.3|14830.6|14827.8|165
1698255600000|2023-10-25 17:40:00|14830.6|14827.8|14825.6|14822.8|14831.6|14828.8|14823.1|14820.3|311
1698255900000|2023-10-25 17:45:00|14826.1|14823.3|14826.1|14823.3|14831.1|14828.3|14823.6|14820.8|206
1698256200000|2023-10-25 17:50:00|14825.6|14822.8|14828.1|14825.3|14829.6|14826.8|14823.1|14820.3|78
1698256500000|2023-10-25 17:55:00|14828.6|14825.8|14841.6|14838.8|14843.1|14840.3|14828.1|14825.3|226
1698256800000|2023-10-25 18:00:00|14842.1|14839.3|14835.6|14832.8|14847.1|14844.3|14834.6|14831.8|189
1698257100000|2023-10-25 18:05:00|14835.1|14832.3|14832.1|14829.3|14836.1|14833.3|14830.1|14827.3|87
1698257400000|2023-10-25 18:10:00|14831.6|14828.8|14838.6|14835.8|14839.6|14836.8|14826.1|14823.3|145
1698257700000|2023-10-25 18:15:00|14838.1|14835.3|14837.6|14834.8|14841.1|14838.3|14835.1|14832.3|163
1698258000000|2023-10-25 18:20:00|14837.1|14834.3|14839.6|14836.8|14842.6|14839.8|14836.1|14833.3|64
1698258300000|2023-10-25 18:25:00|14839.1|14836.3|14831.1|14828.3|14842.6|14839.8|14830.1|14827.3|96
1698258600000|2023-10-25 18:30:00|14831.6|14828.8|14832.6|14829.8|14836.6|14833.8|14828.6|14825.8|71
1698258900000|2023-10-25 18:35:00|14832.1|14829.3|14824.6|14821.8|14833.6|14830.8|14822.1|14819.3|137
1698259200000|2023-10-25 18:40:00|14824.1|14821.3|14818.1|14815.3|14827.1|14824.3|14816.1|14813.3|181
1698259500000|2023-10-25 18:45:00|14817.6|14814.8|14819.1|14816.3|14824.6|14821.8|14815.6|14812.8|65
1698259800000|2023-10-25 18:50:00|14818.6|14815.8|14829.6|14826.8|14832.6|14829.8|14817.1|14814.3|97
1698260100000|2023-10-25 18:55:00|14830.1|14827.3|14827.6|14824.8|14836.1|14833.3|14825.6|14822.8|111
1698260400000|2023-10-25 19:00:00|14827.1|14824.3|14820.6|14817.8|14830.1|14827.3|14819.6|14816.8|80
1698260700000|2023-10-25 19:05:00|14821.1|14818.3|14818.6|14815.8|14821.6|14818.8|14814.1|14811.3|139
1698261000000|2023-10-25 19:10:00|14819.1|14816.3|14817.1|14814.3|14823.6|14820.8|14817.1|14814.3|87
1698261300000|2023-10-25 19:15:00|14817.6|14814.8|14819.6|14816.8|14823.1|14820.3|14816.6|14813.8|105
1698261600000|2023-10-25 19:20:00|14819.1|14816.3|14823.6|14820.8|14824.1|14821.3|14818.1|14815.3|117
1698261900000|2023-10-25 19:25:00|14823.1|14820.3|14826.1|14823.3|14826.6|14823.8|14818.1|14815.3|102
1698262200000|2023-10-25 19:30:00|14825.6|14822.8|14831.1|14828.3|14837.1|14834.3|14822.1|14819.3|230
1698262500000|2023-10-25 19:35:00|14830.6|14827.8|14833.1|14830.3|14837.1|14834.3|14828.6|14825.8|92
1698262800000|2023-10-25 19:40:00|14833.6|14830.8|14823.6|14820.8|14833.6|14830.8|14822.1|14819.3|81
1698263100000|2023-10-25 19:45:00|14824.1|14821.3|14825.1|14822.3|14828.1|14825.3|14820.1|14817.3|89
1698263400000|2023-10-25 19:50:00|14825.6|14822.8|14823.1|14820.3|14830.6|14827.8|14821.1|14818.3|176
1698263700000|2023-10-25 19:55:00|14823.6|14820.8|14821.6|14818.8|14827.1|14824.3|14820.1|14817.3|268
1698264000000|2023-10-25 20:00:00|14824.3|14817.3|14833.4|14826.4|14834.7|14827.7|14824.3|14817.3|7
1698264300000|2023-10-25 20:05:00|14833.1|14826.1|14834.2|14827.2|14836.5|14829.5|14821.3|14814.3|0
1698264600000|2023-10-25 20:10:00|14834|14827|14835.8|14828.8|14841.3|14834.3|14833.6|14826.6|0
1698264900000|2023-10-25 20:15:00|14836.1|14829.1|14844.7|14837.7|14855.2|14848.2|14826.2|14819.2|0
1698265200000|2023-10-25 20:20:00|14843.4|14836.4|14841.4|14834.4|14844.7|14837.7|14837.3|14830.3|0
1698265500000|2023-10-25 20:25:00|14841.1|14834.1|14839.2|14832.2|14845.4|14838.4|14836.1|14829.1|0
1698265800000|2023-10-25 20:30:00|14839.8|14832.8|14818.1|14811.1|14840.1|14833.1|14815.9|14808.9|0
1698266100000|2023-10-25 20:35:00|14818.4|14811.4|14816.7|14809.7|14822.4|14815.4|14816.7|14809.7|0
1698266400000|2023-10-25 20:40:00|14817|14810|14817.7|14810.7|14818.9|14811.9|14814.3|14807.3|0
1698266700000|2023-10-25 20:45:00|14817|14810|14820.4|14813.4|14821.4|14814.4|14817|14810|0
1698267000000|2023-10-25 20:50:00|14820.1|14813.1|14817.2|14810.2|14821.1|14814.1|14816.5|14809.5|0
1698267300000|2023-10-25 20:55:00|14817.5|14810.5|14810.6|14803.6|14818.4|14811.4|14809.8|14802.8|0
1698267600000|2023-10-25 21:00:00|14811.2|14804.2|14813.1|14806.1|14813.3|14806.3|14808.8|14801.8|0
1698267900000|2023-10-25 21:05:00|14812.3|14805.3|14811.5|14804.5|14813.6|14806.6|14808.5|14801.5|0
1698268200000|2023-10-25 21:10:00|14811.4|14804.4|14809.8|14802.8|14811.6|14804.6|14809.1|14802.1|0
1698268500000|2023-10-25 21:15:00|14809.4|14802.4|14811.3|14804.3|14811.9|14804.9|14808.2|14801.2|0
1698268800000|2023-10-25 21:20:00|14811.4|14804.4|14811|14804|14811.4|14804.4|14810.9|14803.9|0
1698269100000|2023-10-25 21:25:00|14810.8|14803.8|14811.7|14804.7|14812|14805|14810.8|14803.8|0
1698269400000|2023-10-25 21:30:00|14812.1|14805.1|14813.7|14806.7|14815.6|14808.6|14812.1|14805.1|0
1698269700000|2023-10-25 21:35:00|14813.8|14806.8|14813.7|14806.7|14813.8|14806.8|14813.4|14806.4|0
1698270000000|2023-10-25 21:40:00|14813.5|14806.5|14814|14807|14814.2|14807.2|14813.1|14806.1|0
1698270300000|2023-10-25 21:45:00|14813.8|14806.8|14812.1|14805.1|14814.5|14807.5|14812.1|14805.1|0
1698270600000|2023-10-25 21:50:00|14811.6|14804.6|14803.9|14796.9|14811.7|14804.7|14803.3|14796.3|0
1698270900000|2023-10-25 21:55:00|14804|14797|14802.1|14795.1|14805.5|14798.5|14801.9|14794.9|0
1698271200000|2023-10-25 22:00:00|14789.8|14782.8|14774.3|14767.3|14794.2|14787.2|14771.1|14764.1|0
1698271500000|2023-10-25 22:05:00|14774.9|14767.9|14774.5|14767.5|14778.1|14771.1|14767.7|14760.7|0
1698271800000|2023-10-25 22:10:00|14774.8|14767.8|14771|14764|14775.8|14768.8|14765.4|14758.4|0
1698272100000|2023-10-25 22:15:00|14770.7|14763.7|14767|14760|14771|14764|14762.1|14755.1|0
1698272400000|2023-10-25 22:20:00|14767.2|14760.2|14771.9|14764.9|14775.9|14768.9|14767.2|14760.2|0
1698272700000|2023-10-25 22:25:00|14771.6|14764.6|14780|14773|14780.6|14773.6|14771.1|14764.1|0
1698273000000|2023-10-25 22:30:00|14780.6|14773.6|14783.7|14776.7|14784.3|14777.3|14779.3|14772.3|0
1698273300000|2023-10-25 22:35:00|14784|14777|14782|14775|14784.5|14777.5|14778.4|14771.4|0
1698273600000|2023-10-25 22:40:00|14782.3|14775.3|14783.6|14776.6|14785.7|14778.7|14781.4|14774.4|0
1698273900000|2023-10-25 22:45:00|14783|14776|14779.6|14772.6|14784.3|14777.3|14778.6|14771.6|0
1698274200000|2023-10-25 22:50:00|14780.2|14773.2|14779|14772|14780.9|14773.9|14777.8|14770.8|0
1698274500000|2023-10-25 22:55:00|14779.7|14772.7|14781.3|14774.3|14782.1|14775.1|14779.6|14772.6|0
1698274800000|2023-10-25 23:00:00|14780.7|14773.7|14781|14774|14782.5|14775.5|14779.1|14772.1|0
1698275100000|2023-10-25 23:05:00|14780.4|14773.4|14783.5|14776.5|14784.1|14777.1|14778.7|14771.7|0
1698275400000|2023-10-25 23:10:00|14783.4|14776.4|14777.5|14770.5|14784.3|14777.3|14777.5|14770.5|0
1698275700000|2023-10-25 23:15:00|14778.2|14771.2|14775.8|14768.8|14779.7|14772.7|14775.8|14768.8|0
1698276000000|2023-10-25 23:20:00|14775.2|14768.2|14764.7|14757.7|14775.2|14768.2|14762.2|14755.2|0
1698276300000|2023-10-25 23:25:00|14764|14757|14769.1|14762.1|14770.3|14763.3|14764|14757|0
1698276600000|2023-10-25 23:30:00|14769.7|14762.7|14773.6|14766.6|14773.6|14766.6|14769.7|14762.7|0
1698276900000|2023-10-25 23:35:00|14773|14766|14776.2|14769.2|14779.3|14772.3|14771.7|14764.7|0
1698277200000|2023-10-25 23:40:00|14776.8|14769.8|14779.3|14772.3|14779.3|14772.3|14774.9|14767.9|0
1698277500000|2023-10-25 23:45:00|14778.6|14771.6|14777|14770|14780.1|14773.1|14776.4|14769.4|0
1698277800000|2023-10-25 23:50:00|14777.3|14770.3|14780.1|14773.1|14781.3|14774.3|14777|14770|0
1698278100000|2023-10-25 23:55:00|14780.7|14773.7|14780.1|14773.1|14781.3|14774.3|14779.2|14772.2|0
1698278400000|2023-10-26 00:00:00|14780.7|14773.7|14784.9|14777.9|14784.9|14777.9|14779.5|14772.5|0
1698278700000|2023-10-26 00:05:00|14785.9|14778.9|14796|14789|14800.7|14793.7|14785.7|14778.7|0
1698279000000|2023-10-26 00:10:00|14795.4|14788.4|14789.8|14782.8|14795.4|14788.4|14788.4|14781.4|0
1698279300000|2023-10-26 00:15:00|14789.2|14782.2|14772.9|14767.9|14789.2|14782.2|14772.9|14767.9|156
1698279600000|2023-10-26 00:20:00|14771.9|14766.9|14770.9|14765.9|14775.9|14770.9|14770.9|14765.9|75
1698279900000|2023-10-26 00:25:00|14771.4|14766.4|14777.9|14772.9|14779.4|14774.4|14771.4|14766.4|37
1698280200000|2023-10-26 00:30:00|14777.4|14772.4|14769.9|14764.9|14777.9|14772.9|14766.9|14761.9|105
1698280500000|2023-10-26 00:35:00|14770.4|14765.4|14775.9|14770.9|14779.4|14774.4|14768.9|14763.9|60
1698280800000|2023-10-26 00:40:00|14775.4|14770.4|14769.9|14764.9|14776.4|14771.4|14768.9|14763.9|32
1698281100000|2023-10-26 00:45:00|14770.4|14765.4|14761.9|14756.9|14771.4|14766.4|14761.4|14756.4|47
1698281400000|2023-10-26 00:50:00|14762.4|14757.4|14755.9|14750.9|14765.9|14760.9|14754.9|14749.9|72
1698281700000|2023-10-26 00:55:00|14755.4|14750.4|14756.9|14751.9|14758.9|14753.9|14751.9|14746.9|75
1698282000000|2023-10-26 01:00:00|14757.4|14752.4|14756.9|14751.9|14761.4|14756.4|14756.4|14751.4|33
1698282300000|2023-10-26 01:05:00|14757.4|14752.4|14757.9|14752.9|14765.4|14760.4|14755.9|14750.9|34
1698282600000|2023-10-26 01:10:00|14757.4|14752.4|14757.9|14752.9|14759.4|14754.4|14756.4|14751.4|27
1698282900000|2023-10-26 01:15:00|14757.4|14752.4|14764.4|14759.4|14765.4|14760.4|14757.4|14752.4|41
1698283200000|2023-10-26 01:20:00|14763.9|14758.9|14760.9|14755.9|14764.9|14759.9|14757.4|14752.4|45
1698283500000|2023-10-26 01:25:00|14760.4|14755.4|14758.9|14753.9|14760.9|14755.9|14756.4|14751.4|17
1698283800000|2023-10-26 01:30:00|14759.4|14754.4|14764.9|14759.9|14765.9|14760.9|14758.9|14753.9|44
1698284100000|2023-10-26 01:35:00|14765.4|14760.4|14770.9|14765.9|14773.4|14768.4|14764.9|14759.9|50
1698284400000|2023-10-26 01:40:00|14771.4|14766.4|14779.9|14774.9|14782.4|14777.4|14771.4|14766.4|42
1698284700000|2023-10-26 01:45:00|14779.4|14774.4|14780.9|14775.9|14782.9|14777.9|14775.9|14770.9|39
1698285000000|2023-10-26 01:50:00|14781.4|14776.4|14769.4|14764.4|14781.9|14776.9|14769.4|14764.4|40
1698285300000|2023-10-26 01:55:00|14769.9|14764.9|14768.9|14763.9|14772.9|14767.9|14763.9|14758.9|55
1698285600000|2023-10-26 02:00:00|14769.4|14764.4|14764.9|14759.9|14772.4|14767.4|14763.9|14758.9|32
1698285900000|2023-10-26 02:05:00|14764.4|14759.4|14765.9|14760.9|14767.9|14762.9|14763.9|14758.9|14
1698286200000|2023-10-26 02:10:00|14766.9|14761.9|14763.4|14758.4|14768.4|14763.4|14759.4|14754.4|9
1698286500000|2023-10-26 02:15:00|14763.9|14758.9|14760.9|14755.9|14768.4|14763.4|14760.4|14755.4|62
1698286800000|2023-10-26 02:20:00|14760.4|14755.4|14748.4|14743.4|14760.4|14755.4|14748.4|14743.4|53
1698287100000|2023-10-26 02:25:00|14748.9|14743.9|14744.9|14739.9|14753.4|14748.4|14742.9|14737.9|41
1698287400000|2023-10-26 02:30:00|14744.4|14739.4|14747.9|14742.9|14747.9|14742.9|14742.9|14737.9|17
1698287700000|2023-10-26 02:35:00|14748.4|14743.4|14752.4|14747.4|14753.4|14748.4|14746.4|14741.4|28
1698288000000|2023-10-26 02:40:00|14751.9|14746.9|14756.9|14751.9|14758.9|14753.9|14749.9|14744.9|28
1698288300000|2023-10-26 02:45:00|14757.4|14752.4|14757.4|14752.4|14764.4|14759.4|14756.4|14751.4|22
1698288600000|2023-10-26 02:50:00|14757.9|14752.9|14759.4|14754.4|14765.4|14760.4|14757.9|14752.9|22
1698288900000|2023-10-26 02:55:00|14759.9|14754.9|14757.9|14752.9|14762.4|14757.4|14755.4|14750.4|35
1698289200000|2023-10-26 03:00:00|14757.4|14752.4|14760.4|14755.4|14763.4|14758.4|14757.4|14752.4|26
1698289500000|2023-10-26 03:05:00|14760.9|14755.9|14766.9|14761.9|14766.9|14761.9|14759.9|14754.9|19
1698289800000|2023-10-26 03:10:00|14766.4|14761.4|14765.4|14760.4|14768.9|14763.9|14763.9|14758.9|17
1698290100000|2023-10-26 03:15:00|14764.9|14759.9|14765.9|14760.9|14769.9|14764.9|14764.4|14759.4|12
1698290400000|2023-10-26 03:20:00|14765.4|14760.4|14763.9|14758.9|14766.4|14761.4|14760.9|14755.9|19
1698290700000|2023-10-26 03:25:00|14763.4|14758.4|14765.4|14760.4|14765.9|14760.9|14762.9|14757.9|15
1698291000000|2023-10-26 03:30:00|14764.9|14759.9|14771.9|14766.9|14772.4|14767.4|14762.9|14757.9|24
1698291300000|2023-10-26 03:35:00|14772.4|14767.4|14776.9|14771.9|14777.9|14772.9|14771.9|14766.9|9
1698291600000|2023-10-26 03:40:00|14777.4|14772.4|14775.4|14770.4|14777.9|14772.9|14774.4|14769.4|13
1698291900000|2023-10-26 03:45:00|14775.9|14770.9|14773.9|14768.9|14776.4|14771.4|14772.4|14767.4|8
1698292200000|2023-10-26 03:50:00|14774.4|14769.4|14775.9|14770.9|14776.4|14771.4|14773.4|14768.4|6
1698292500000|2023-10-26 03:55:00|14775.4|14770.4|14772.9|14767.9|14777.4|14772.4|14772.4|14767.4|12
1698292800000|2023-10-26 04:00:00|14773.4|14768.4|14774.4|14769.4|14775.9|14770.9|14772.4|14767.4|6
1698293100000|2023-10-26 04:05:00|14774.9|14769.9|14774.9|14769.9|14776.9|14771.9|14773.9|14768.9|10
1698293400000|2023-10-26 04:10:00|14774.4|14769.4|14771.9|14766.9|14775.9|14770.9|14770.9|14765.9|21
1698293700000|2023-10-26 04:15:00|14772.4|14767.4|14768.9|14763.9|14774.4|14769.4|14767.9|14762.9|69
1698294000000|2023-10-26 04:20:00|14769.4|14764.4|14762.9|14757.9|14771.4|14766.4|14760.9|14755.9|29
1698294300000|2023-10-26 04:25:00|14762.4|14757.4|14760.9|14755.9|14764.4|14759.4|14758.9|14753.9|43
1698294600000|2023-10-26 04:30:00|14761.4|14756.4|14765.4|14760.4|14770.4|14765.4|14760.9|14755.9|31
1698294900000|2023-10-26 04:35:00|14765.9|14760.9|14763.9|14758.9|14765.9|14760.9|14760.4|14755.4|33
1698295200000|2023-10-26 04:40:00|14763.4|14758.4|14762.9|14757.9|14764.9|14759.9|14759.9|14754.9|24
1698295500000|2023-10-26 04:45:00|14762.4|14757.4|14766.9|14761.9|14767.4|14762.4|14759.9|14754.9|15
1698295800000|2023-10-26 04:50:00|14766.4|14761.4|14773.9|14768.9|14773.9|14768.9|14766.4|14761.4|14
1698296100000|2023-10-26 04:55:00|14774.4|14769.4|14770.9|14765.9|14774.4|14769.4|14768.4|14763.4|34
1698296400000|2023-10-26 05:00:00|14770.4|14765.4|14771.9|14766.9|14773.4|14768.4|14767.4|14762.4|37
1698296700000|2023-10-26 05:05:00|14772.4|14767.4|14777.9|14772.9|14784.9|14779.9|14771.9|14766.9|75
1698297000000|2023-10-26 05:10:00|14776.4|14771.4|14767.9|14762.9|14779.9|14774.9|14765.9|14760.9|59
1698297300000|2023-10-26 05:15:00|14767.4|14762.4|14773.9|14768.9|14773.9|14768.9|14766.9|14761.9|52
1698297600000|2023-10-26 05:20:00|14774.4|14769.4|14760.4|14755.4|14776.9|14771.9|14759.4|14754.4|86
1698297900000|2023-10-26 05:25:00|14759.9|14754.9|14751.9|14746.9|14759.9|14754.9|14749.9|14744.9|80
1698298200000|2023-10-26 05:30:00|14752.4|14747.4|14750.4|14745.4|14757.9|14752.9|14748.9|14743.9|83
1698298500000|2023-10-26 05:35:00|14749.9|14744.9|14760.4|14755.4|14765.4|14760.4|14747.9|14742.9|67
1698298800000|2023-10-26 05:40:00|14758.4|14753.4|14759.9|14754.9|14759.9|14754.9|14756.4|14751.4|24
1698299100000|2023-10-26 05:45:00|14760.4|14755.4|14769.9|14764.9|14769.9|14764.9|14760.4|14755.4|34
1698299400000|2023-10-26 05:50:00|14768.9|14763.9|14771.9|14766.9|14772.4|14767.4|14765.9|14760.9|84
1698299700000|2023-10-26 05:55:00|14772.4|14767.4|14758.9|14753.9|14772.9|14767.9|14758.4|14753.4|92
1698300000000|2023-10-26 06:00:00|14757.8|14755|14745.8|14743|14764.3|14761.5|14739.3|14736.5|382
1698300300000|2023-10-26 06:05:00|14745.3|14742.5|14745.8|14743|14749.8|14747|14739.8|14737|270
1698300600000|2023-10-26 06:10:00|14746.3|14743.5|14760.8|14758|14762.8|14760|14744.3|14741.5|299
1698300900000|2023-10-26 06:15:00|14760.3|14757.5|14765.3|14762.5|14768.8|14766|14760.3|14757.5|216
1698301200000|2023-10-26 06:20:00|14765.8|14763|14778.8|14776|14789.3|14786.5|14765.3|14762.5|448
1698301500000|2023-10-26 06:25:00|14778.3|14775.5|14778.3|14775.5|14785.8|14783|14775.8|14773|249
1698301800000|2023-10-26 06:30:00|14777.3|14774.5|14766.8|14764|14782.3|14779.5|14765.8|14763|313
1698302100000|2023-10-26 06:35:00|14766.3|14763.5|14758.8|14756|14771.3|14768.5|14757.3|14754.5|326
1698302400000|2023-10-26 06:40:00|14759.3|14756.5|14756.3|14753.5|14764.3|14761.5|14756.3|14753.5|240
1698302700000|2023-10-26 06:45:00|14756.8|14754|14764.8|14762|14765.8|14763|14754.8|14752|143
1698303000000|2023-10-26 06:50:00|14765.3|14762.5|14755.3|14752.5|14768.3|14765.5|14751.8|14749|296
1698303300000|2023-10-26 06:55:00|14755.8|14753|14746.8|14744|14764.3|14761.5|14745.8|14743|377
1698303600000|2023-10-26 07:00:00|14746.1|14744.7|14697.1|14695.7|14750.1|14748.7|14678.1|14676.7|3696
1698303900000|2023-10-26 07:05:00|14696.6|14695.2|14680.1|14678.7|14700.6|14699.2|14677.6|14676.2|1916
1698304200000|2023-10-26 07:10:00|14679.1|14677.7|14669.1|14667.7|14691.6|14690.2|14663.6|14662.2|1449
1698304500000|2023-10-26 07:15:00|14669.6|14668.2|14681.1|14679.7|14702.1|14700.7|14667.6|14666.2|1285
1698304800000|2023-10-26 07:20:00|14679.1|14677.7|14694.1|14692.7|14719.1|14717.7|14675.6|14674.2|1313
1698305100000|2023-10-26 07:25:00|14692.1|14690.7|14688.1|14686.7|14712.6|14711.2|14685.1|14683.7|1033
1698305400000|2023-10-26 07:30:00|14687.6|14686.2|14679.6|14678.2|14692.1|14690.7|14671.6|14670.2|788
1698305700000|2023-10-26 07:35:00|14679.1|14677.7|14700.6|14699.2|14702.6|14701.2|14676.1|14674.7|617
1698306000000|2023-10-26 07:40:00|14701.1|14699.7|14728|14726.6|14729.5|14728.1|14698.6|14697.2|892
1698306300000|2023-10-26 07:45:00|14727.5|14726.1|14738.5|14737.1|14746.5|14745.1|14725.5|14724.1|784
1698306600000|2023-10-26 07:50:00|14738|14736.6|14722|14720.6|14743|14741.6|14721.5|14720.1|404
1698306900000|2023-10-26 07:55:00|14721.5|14720.1|14717.5|14716.1|14734|14732.6|14714|14712.6|403
1698307200000|2023-10-26 08:00:00|14717|14715.6|14729|14727.6|14731.5|14730.1|14701.5|14700.1|450
1698307500000|2023-10-26 08:05:00|14728.5|14727.1|14733|14731.6|14737.5|14736.1|14717.5|14716.1|285
1698307800000|2023-10-26 08:10:00|14733.5|14732.1|14726.5|14725.1|14745|14743.6|14719|14717.6|447
1698308100000|2023-10-26 08:15:00|14727|14725.6|14718|14716.6|14727.5|14726.1|14713|14711.6|217
1698308400000|2023-10-26 08:20:00|14717.5|14716.1|14699|14697.6|14718|14716.6|14695|14693.6|462
1698308700000|2023-10-26 08:25:00|14699.5|14698.1|14696|14694.6|14707.5|14706.1|14692|14690.6|414
1698309000000|2023-10-26 08:30:00|14696.5|14695.1|14711.5|14710.1|14718.5|14717.1|14696|14694.6|638
1698309300000|2023-10-26 08:35:00|14710.5|14709.1|14704|14702.6|14719.5|14718.1|14693|14691.6|681
1698309600000|2023-10-26 08:40:00|14703.5|14702.1|14702|14700.6|14711.5|14710.1|14698.5|14697.1|270
1698309900000|2023-10-26 08:45:00|14701.5|14700.1|14700|14698.6|14701.5|14700.1|14691.5|14690.1|337
1698310200000|2023-10-26 08:50:00|14699.5|14698.1|14691|14689.6|14701.5|14700.1|14685.5|14684.1|364
1698310500000|2023-10-26 08:55:00|14691.5|14690.1|14685.5|14684.1|14697.5|14696.1|14680.5|14679.1|378
1698310800000|2023-10-26 09:00:00|14686|14684.6|14697.5|14696.1|14697.5|14696.1|14669|14667.6|728
1698311100000|2023-10-26 09:05:00|14698|14696.6|14702|14700.6|14714.5|14713.1|14692.5|14691.1|665
1698311400000|2023-10-26 09:10:00|14701.5|14700.1|14679.5|14678.1|14703|14701.6|14678|14676.6|590
1698311700000|2023-10-26 09:15:00|14680|14678.6|14685|14683.6|14688.5|14687.1|14663|14661.6|671
1698312000000|2023-10-26 09:20:00|14685.5|14684.1|14723|14721.6|14723.5|14722.1|14683.5|14682.1|703
1698312300000|2023-10-26 09:25:00|14723.5|14722.1|14732|14730.6|14738|14736.6|14716.5|14715.1|562
1698312600000|2023-10-26 09:30:00|14731.5|14730.1|14714|14712.6|14739.5|14738.1|14712.5|14711.1|838
1698312900000|2023-10-26 09:35:00|14713.5|14712.1|14731|14729.6|14733|14731.6|14713|14711.6|368
1698313200000|2023-10-26 09:40:00|14730.5|14729.1|14719|14717.6|14730.5|14729.1|14713.5|14712.1|254
1698313500000|2023-10-26 09:45:00|14719.5|14718.1|14723|14721.6|14724.5|14723.1|14708.5|14707.1|348
1698313800000|2023-10-26 09:50:00|14723.5|14722.1|14706|14704.6|14723.5|14722.1|14704.5|14703.1|200
1698314100000|2023-10-26 09:55:00|14706.5|14705.1|14695|14693.6|14706.5|14705.1|14682.5|14681.1|452
1698314400000|2023-10-26 10:00:00|14695.5|14694.1|14677|14675.6|14696.5|14695.1|14670.5|14669.1|643
1698314700000|2023-10-26 10:05:00|14676.5|14675.1|14684.5|14683.1|14690|14688.6|14671.5|14670.1|529
1698315000000|2023-10-26 10:10:00|14684|14682.6|14703.5|14702.1|14704|14702.6|14683.5|14682.1|287
1698315300000|2023-10-26 10:15:00|14703|14701.6|14714.5|14713.1|14715|14713.6|14701.5|14700.1|207
1698315600000|2023-10-26 10:20:00|14715|14713.6|14716|14714.6|14725.5|14724.1|14706|14704.6|367
1698315900000|2023-10-26 10:25:00|14716.5|14715.1|14714.5|14713.1|14722.5|14721.1|14710.5|14709.1|272
1698316200000|2023-10-26 10:30:00|14714|14712.6|14708|14706.6|14718.5|14717.1|14707.5|14706.1|241
1698316500000|2023-10-26 10:35:00|14707.5|14706.1|14692.5|14691.1|14712.5|14711.1|14692|14690.6|315
1698316800000|2023-10-26 10:40:00|14692|14690.6|14687.5|14686.1|14692.5|14691.1|14677.5|14676.1|479
1698317100000|2023-10-26 10:45:00|14688|14686.6|14688|14686.6|14690.5|14689.1|14683.5|14682.1|255
1698317400000|2023-10-26 10:50:00|14688.5|14687.1|14677|14675.6|14690|14688.6|14670.5|14669.1|447
1698317700000|2023-10-26 10:55:00|14677.5|14676.1|14676.5|14675.1|14678.5|14677.1|14670.5|14669.1|321
1698318000000|2023-10-26 11:00:00|14675.5|14674.1|14667|14665.6|14676.5|14675.1|14659|14657.6|646
1698318300000|2023-10-26 11:05:00|14667.5|14666.1|14667.5|14666.1|14669.5|14668.1|14657.5|14656.1|364
1698318600000|2023-10-26 11:10:00|14667|14665.6|14664|14662.6|14671|14669.6|14662|14660.6|318
1698318900000|2023-10-26 11:15:00|14664.5|14663.1|14671|14669.6|14674.5|14673.1|14659|14657.6|309
1698319200000|2023-10-26 11:20:00|14671.5|14670.1|14666.5|14665.1|14677.5|14676.1|14664.5|14663.1|276
1698319500000|2023-10-26 11:25:00|14666|14664.6|14669|14667.6|14670.5|14669.1|14660.5|14659.1|281
1698319800000|2023-10-26 11:30:00|14668.5|14667.1|14654.5|14653.1|14669.5|14668.1|14652.5|14651.1|373
1698320100000|2023-10-26 11:35:00|14655.5|14654.1|14666|14664.6|14666.5|14665.1|14654.5|14653.1|365
1698320400000|2023-10-26 11:40:00|14667|14665.6|14675.5|14674.1|14681.5|14680.1|14665.5|14664.1|462
1698320700000|2023-10-26 11:45:00|14676.5|14675.1|14675.5|14674.1|14684|14682.6|14672.5|14671.1|405
1698321000000|2023-10-26 11:50:00|14675|14673.6|14680.5|14679.1|14681|14679.6|14666.5|14665.1|254
1698321300000|2023-10-26 11:55:00|14681|14679.6|14687|14685.6|14690.5|14689.1|14680.5|14679.1|273
1698321600000|2023-10-26 12:00:00|14686.5|14685.1|14682|14680.6|14686.5|14685.1|14678|14676.6|386
1698321900000|2023-10-26 12:05:00|14681.5|14680.1|14686.5|14685.1|14686.5|14685.1|14674.5|14673.1|268
1698322200000|2023-10-26 12:10:00|14687|14685.6|14677|14675.6|14687.5|14686.1|14671.5|14670.1|294
1698322500000|2023-10-26 12:15:00|14676.5|14675.1|14700|14698.6|14708|14706.6|14674|14672.6|851
1698322800000|2023-10-26 12:20:00|14700.5|14699.1|14700.5|14699.1|14706|14704.6|14693|14691.6|325
1698323100000|2023-10-26 12:25:00|14701|14699.6|14703|14701.6|14714.5|14713.1|14696|14694.6|405
1698323400000|2023-10-26 12:30:00|14703.5|14702.1|14740|14738.6|14744|14742.6|14691|14689.6|1141
1698323700000|2023-10-26 12:35:00|14739.5|14738.1|14746|14744.6|14755.5|14754.1|14734|14732.6|1104
1698324000000|2023-10-26 12:40:00|14746.5|14745.1|14760|14758.6|14765.5|14764.1|14743.5|14742.1|930
1698324300000|2023-10-26 12:45:00|14760.5|14759.1|14768|14766.6|14772.5|14771.1|14752.5|14751.1|743
1698324600000|2023-10-26 12:50:00|14768.5|14767.1|14786|14784.6|14788.5|14787.1|14768|14766.6|995
1698324900000|2023-10-26 12:55:00|14785.5|14784.1|14794|14792.6|14796.5|14795.1|14778.5|14777.1|861
1698325200000|2023-10-26 13:00:00|14795.5|14794.1|14786|14784.6|14796.5|14795.1|14773|14771.6|1604
1698325500000|2023-10-26 13:05:00|14786.5|14785.1|14782|14780.6|14793|14791.6|14777.5|14776.1|1184
1698325800000|2023-10-26 13:10:00|14782.5|14781.1|14793|14791.6|14797.5|14796.1|14778|14776.6|820
1698326100000|2023-10-26 13:15:00|14792.5|14791.1|14781.5|14780.1|14796.5|14795.1|14775|14773.6|734
1698326400000|2023-10-26 13:20:00|14782|14780.6|14760.5|14759.1|14787|14785.6|14760|14758.6|787
1698326700000|2023-10-26 13:25:00|14761|14759.6|14767.5|14766.1|14774.5|14773.1|14758.5|14757.1|416
1698327000000|2023-10-26 13:30:00|14769.5|14768.1|14779|14777.6|14791|14789.6|14766.5|14765.1|1400
1698327300000|2023-10-26 13:35:00|14779.5|14778.1|14749|14747.6|14781.5|14780.1|14748.5|14747.1|944
1698327600000|2023-10-26 13:40:00|14748.5|14747.1|14777.5|14776.1|14781|14779.6|14748|14746.6|873
1698327900000|2023-10-26 13:45:00|14778|14776.6|14759.5|14758.1|14784|14782.6|14755.5|14754.1|555
1698328200000|2023-10-26 13:50:00|14760|14758.6|14768|14766.6|14770.5|14769.1|14749.5|14748.1|450
1698328500000|2023-10-26 13:55:00|14768.5|14767.1|14747|14745.6|14769.5|14768.1|14738.5|14737.1|682
1698328800000|2023-10-26 14:00:00|14746|14744.6|14725.5|14724.1|14746|14744.6|14721.5|14720.1|958
1698329100000|2023-10-26 14:05:00|14725|14723.6|14706|14704.6|14728.5|14727.1|14705.5|14704.1|829
1698329400000|2023-10-26 14:10:00|14706.6|14705.2|14714.1|14712.7|14728.1|14726.7|14705.1|14703.7|779
1698329700000|2023-10-26 14:15:00|14714.6|14713.2|14708.6|14707.2|14719.1|14717.7|14704.1|14702.7|555
1698330000000|2023-10-26 14:20:00|14709.1|14707.7|14698.6|14697.2|14721.6|14720.2|14695.6|14694.2|494
1698330300000|2023-10-26 14:25:00|14698.1|14696.7|14719.6|14718.2|14727.6|14726.2|14698.1|14696.7|669
1698330600000|2023-10-26 14:30:00|14720.1|14718.7|14712.6|14711.2|14728.6|14727.2|14704.1|14702.7|491
1698330900000|2023-10-26 14:35:00|14712.1|14710.7|14724.6|14723.2|14726.1|14724.7|14712.1|14710.7|726
1698331200000|2023-10-26 14:40:00|14724.1|14722.7|14744.6|14743.2|14746.1|14744.7|14723.1|14721.7|454
1698331500000|2023-10-26 14:45:00|14744.1|14742.7|14765.6|14764.2|14766.6|14765.2|14744.1|14742.7|596
1698331800000|2023-10-26 14:50:00|14765.1|14763.7|14770.6|14769.2|14779.1|14777.7|14764.1|14762.7|651
1698332100000|2023-10-26 14:55:00|14771.1|14769.7|14770.6|14769.2|14776.1|14774.7|14766.1|14764.7|517
1698332400000|2023-10-26 15:00:00|14770.1|14768.7|14748.1|14746.7|14778.6|14777.2|14747.6|14746.2|791
1698332700000|2023-10-26 15:05:00|14748.6|14747.2|14747.6|14746.2|14752.1|14750.7|14735.1|14733.7|546
1698333000000|2023-10-26 15:10:00|14747.1|14745.7|14737.1|14735.7|14755.1|14753.7|14734.1|14732.7|551
1698333300000|2023-10-26 15:15:00|14736.6|14735.2|14743.1|14741.7|14750.1|14748.7|14729.6|14728.2|609
1698333600000|2023-10-26 15:20:00|14742.6|14741.2|14734.6|14733.2|14745.6|14744.2|14732.6|14731.2|462
1698333900000|2023-10-26 15:25:00|14735.1|14733.7|14729.6|14728.2|14743.1|14741.7|14729.1|14727.7|1325
1698334200000|2023-10-26 15:30:00|14730.3|14727.5|14733.3|14730.5|14741.8|14739|14730.3|14727.5|1350
1698334500000|2023-10-26 15:35:00|14732.8|14730|14737.8|14735|14741.8|14739|14730.8|14728|829
1698334800000|2023-10-26 15:40:00|14736.8|14734|14718.8|14716|14737.8|14735|14716.3|14713.5|625
1698335100000|2023-10-26 15:45:00|14719.3|14716.5|14734.3|14731.5|14738.3|14735.5|14719.3|14716.5|238
1698335400000|2023-10-26 15:50:00|14733.8|14731|14730.8|14728|14737.8|14735|14728.8|14726|173
1698335700000|2023-10-26 15:55:00|14731.3|14728.5|14732.8|14730|14740.8|14738|14729.8|14727|191
1698336000000|2023-10-26 16:00:00|14731.8|14729|14721.8|14719|14732.8|14730|14721.8|14719|132
1698336300000|2023-10-26 16:05:00|14720.8|14718|14706.8|14704|14721.8|14719|14705.8|14703|344
1698336600000|2023-10-26 16:10:00|14707.3|14704.5|14700.8|14698|14707.3|14704.5|14698.3|14695.5|382
1698336900000|2023-10-26 16:15:00|14700.3|14697.5|14669.3|14666.5|14700.3|14697.5|14666.8|14664|1125
1698337200000|2023-10-26 16:20:00|14668.8|14666|14673.8|14671|14680.3|14677.5|14667.8|14665|467
1698337500000|2023-10-26 16:25:00|14674.3|14671.5|14678.8|14676|14679.8|14677|14665.3|14662.5|367
1698337800000|2023-10-26 16:30:00|14677.8|14675|14677.8|14675|14683.3|14680.5|14671.8|14669|288
1698338100000|2023-10-26 16:35:00|14677.3|14674.5|14662.8|14660|14679.3|14676.5|14661.8|14659|246
1698338400000|2023-10-26 16:40:00|14662.3|14659.5|14668.8|14666|14673.8|14671|14661.8|14659|161
1698338700000|2023-10-26 16:45:00|14668.3|14665.5|14668.8|14666|14673.3|14670.5|14663.8|14661|140
1698339000000|2023-10-26 16:50:00|14669.3|14666.5|14668.3|14665.5|14672.8|14670|14666.3|14663.5|127
1698339300000|2023-10-26 16:55:00|14667.8|14665|14664.8|14662|14673.3|14670.5|14663.3|14660.5|181
1698339600000|2023-10-26 17:00:00|14664.3|14661.5|14681.8|14679|14685.3|14682.5|14661.8|14659|642
1698339900000|2023-10-26 17:05:00|14682.3|14679.5|14683.8|14681|14687.8|14685|14678.3|14675.5|169
1698340200000|2023-10-26 17:10:00|14684.3|14681.5|14681.8|14679|14685.3|14682.5|14677.8|14675|101
1698340500000|2023-10-26 17:15:00|14682.8|14680|14681.3|14678.5|14688.3|14685.5|14680.8|14678|188
1698340800000|2023-10-26 17:20:00|14680.8|14678|14664.3|14661.5|14681.8|14679|14660.8|14658|261
1698341100000|2023-10-26 17:25:00|14664.8|14662|14671.8|14669|14673.8|14671|14661.8|14659|234
1698341400000|2023-10-26 17:30:00|14672.3|14669.5|14678.3|14675.5|14678.8|14676|14658.8|14656|270
1698341700000|2023-10-26 17:35:00|14677.8|14675|14672.3|14669.5|14680.3|14677.5|14670.8|14668|164
1698342000000|2023-10-26 17:40:00|14672.8|14670|14683.8|14681|14687.8|14685|14671.8|14669|126
1698342300000|2023-10-26 17:45:00|14683.3|14680.5|14691.3|14688.5|14696.8|14694|14683.3|14680.5|307
1698342600000|2023-10-26 17:50:00|14691.8|14689|14697.3|14694.5|14697.8|14695|14689.3|14686.5|150
1698342900000|2023-10-26 17:55:00|14696.8|14694|14700.8|14698|14702.3|14699.5|14692.3|14689.5|121
1698343200000|2023-10-26 18:00:00|14699.8|14697|14695.8|14693|14703.8|14701|14693.8|14691|84
1698343500000|2023-10-26 18:05:00|14696.3|14693.5|14703.8|14701|14708.8|14706|14695.8|14693|121
1698343800000|2023-10-26 18:10:00|14703.3|14700.5|14713.8|14711|14715.3|14712.5|14702.8|14700|91
1698344100000|2023-10-26 18:15:00|14713.3|14710.5|14712.3|14709.5|14716.8|14714|14708.3|14705.5|99
1698344400000|2023-10-26 18:20:00|14712.8|14710|14706.8|14704|14714.8|14712|14706.3|14703.5|96
1698344700000|2023-10-26 18:25:00|14706.3|14703.5|14713.8|14711|14714.3|14711.5|14700.8|14698|136
1698345000000|2023-10-26 18:30:00|14713.3|14710.5|14722.3|14719.5|14727.8|14725|14706.8|14704|208
1698345300000|2023-10-26 18:35:00|14722.8|14720|14716.8|14714|14722.8|14720|14713.8|14711|188
1698345600000|2023-10-26 18:40:00|14716.3|14713.5|14719.3|14716.5|14726.3|14723.5|14710.8|14708|189
1698345900000|2023-10-26 18:45:00|14719.8|14717|14722.3|14719.5|14726.8|14724|14717.3|14714.5|146
1698346200000|2023-10-26 18:50:00|14721.8|14719|14733.8|14731|14735.3|14732.5|14721.8|14719|129
1698346500000|2023-10-26 18:55:00|14734.3|14731.5|14739.3|14736.5|14739.8|14737|14732.3|14729.5|214
1698346800000|2023-10-26 19:00:00|14739.8|14737|14744.8|14742|14746.8|14744|14738.3|14735.5|192
1698347100000|2023-10-26 19:05:00|14745.3|14742.5|14734.8|14732|14745.3|14742.5|14731.8|14729|140
1698347400000|2023-10-26 19:10:00|14735.3|14732.5|14725.8|14723|14735.8|14733|14723.8|14721|187
1698347700000|2023-10-26 19:15:00|14725.3|14722.5|14721.8|14719|14727.3|14724.5|14718.8|14716|217
1698348000000|2023-10-26 19:20:00|14721.3|14718.5|14720.8|14718|14725.8|14723|14716.8|14714|102
1698348300000|2023-10-26 19:25:00|14720.3|14717.5|14711.3|14708.5|14720.8|14718|14710.8|14708|155
1698348600000|2023-10-26 19:30:00|14710.8|14708|14705.8|14703|14712.3|14709.5|14705.3|14702.5|166
1698348900000|2023-10-26 19:35:00|14705.3|14702.5|14688.3|14685.5|14705.3|14702.5|14682.8|14680|283
1698349200000|2023-10-26 19:40:00|14688.8|14686|14680.3|14677.5|14688.8|14686|14677.8|14675|175
1698349500000|2023-10-26 19:45:00|14679.8|14677|14685.8|14683|14688.3|14685.5|14676.8|14674|255
1698349800000|2023-10-26 19:50:00|14686.8|14684|14687.3|14684.5|14698.8|14696|14685.8|14683|262
1698350100000|2023-10-26 19:55:00|14686.8|14684|14680.8|14678|14691.8|14689|14679.8|14677|261
1698350400000|2023-10-26 20:00:00|14683.3|14676.3|14695.1|14688.1|14703.9|14696.9|14664.9|14657.9|10
1698350700000|2023-10-26 20:05:00|14695.7|14688.7|14700.9|14693.9|14702.2|14695.2|14686|14679|0
1698351000000|2023-10-26 20:10:00|14701.5|14694.5|14706.5|14699.5|14710|14703|14700.9|14693.9|0
1698351300000|2023-10-26 20:15:00|14704.6|14697.6|14698.5|14691.5|14705.9|14698.9|14694.8|14687.8|0
1698351600000|2023-10-26 20:20:00|14697.8|14690.8|14698.6|14691.6|14701.3|14694.3|14696|14689|0
1698351900000|2023-10-26 20:25:00|14699.2|14692.2|14702.6|14695.6|14703.2|14696.2|14698.9|14691.9|0
1698352200000|2023-10-26 20:30:00|14702.7|14695.7|14694.4|14687.4|14704.6|14697.6|14693.1|14686.1|0
1698352500000|2023-10-26 20:35:00|14693.8|14686.8|14691.4|14684.4|14697.5|14690.5|14690.4|14683.4|0
1698352800000|2023-10-26 20:40:00|14691.1|14684.1|14685.7|14678.7|14691.3|14684.3|14678.3|14671.3|0
1698353100000|2023-10-26 20:45:00|14685.1|14678.1|14688.5|14681.5|14689.4|14682.4|14677.8|14670.8|0
1698353400000|2023-10-26 20:50:00|14688.2|14681.2|14688|14681|14691|14684|14685.4|14678.4|0
1698353700000|2023-10-26 20:55:00|14688.3|14681.3|14689.8|14682.8|14691.1|14684.1|14688|14681|0
1698354000000|2023-10-26 21:00:00|14688.8|14681.8|14687.8|14680.8|14690.1|14683.1|14685.8|14678.8|0
1698354300000|2023-10-26 21:05:00|14687.9|14680.9|14689.3|14682.3|14689.9|14682.9|14687.9|14680.9|0
1698354600000|2023-10-26 21:10:00|14689.4|14682.4|14690.9|14683.9|14693.6|14686.6|14689.4|14682.4|0
1698354900000|2023-10-26 21:15:00|14691|14684|14692.7|14685.7|14693.7|14686.7|14690.7|14683.7|0
1698355200000|2023-10-26 21:20:00|14692.6|14685.6|14691.7|14684.7|14692.7|14685.7|14690.6|14683.6|0
1698355500000|2023-10-26 21:25:00|14691.6|14684.6|14689|14682|14691.6|14684.6|14688.9|14681.9|0
1698355800000|2023-10-26 21:30:00|14688.9|14681.9|14689.7|14682.7|14691.8|14684.8|14688.8|14681.8|0
1698356100000|2023-10-26 21:35:00|14689.6|14682.6|14694.2|14687.2|14705.9|14698.9|14687.5|14680.5|0
1698356400000|2023-10-26 21:40:00|14694.5|14687.5|14698.2|14691.2|14699.8|14692.8|14694.5|14687.5|0
1698356700000|2023-10-26 21:45:00|14697.7|14690.7|14697.6|14690.6|14698.6|14691.6|14695.6|14688.6|0
1698357000000|2023-10-26 21:50:00|14697.7|14690.7|14704.3|14697.3|14705.7|14698.7|14697.6|14690.6|0
1698357300000|2023-10-26 21:55:00|14704.1|14697.1|14705.9|14698.9|14707.5|14700.5|14702.8|14695.8|0
1698357600000|2023-10-26 22:00:00|14709.8|14702.8|14715.4|14708.4|14724.2|14717.2|14709.8|14702.8|0
1698357900000|2023-10-26 22:05:00|14716.1|14709.1|14720.2|14713.2|14720.4|14713.4|14714.1|14707.1|0
1698358200000|2023-10-26 22:10:00|14720.8|14713.8|14720.6|14713.6|14721.2|14714.2|14717.7|14710.7|0
1698358500000|2023-10-26 22:15:00|14720|14713|14725.9|14718.9|14727.1|14720.1|14719|14712|0
1698358800000|2023-10-26 22:20:00|14725.6|14718.6|14725.8|14718.8|14729.5|14722.5|14725.6|14718.6|0
1698359100000|2023-10-26 22:25:00|14725.7|14718.7|14723.5|14716.5|14727|14720|14722.9|14715.9|0
1698359400000|2023-10-26 22:30:00|14724.1|14717.1|14724.2|14717.2|14726|14719|14721.1|14714.1|0
1698359700000|2023-10-26 22:35:00|14723.8|14716.8|14727.6|14720.6|14727.9|14720.9|14722.3|14715.3|0
1698360000000|2023-10-26 22:40:00|14727.3|14720.3|14728.7|14721.7|14728.7|14721.7|14725.6|14718.6|0
1698360300000|2023-10-26 22:45:00|14728.1|14721.1|14728.7|14721.7|14730|14723|14726.3|14719.3|0
1698360600000|2023-10-26 22:50:00|14729.3|14722.3|14729.4|14722.4|14730|14723|14726.9|14719.9|0
1698360900000|2023-10-26 22:55:00|14729.7|14722.7|14728.2|14721.2|14730.9|14723.9|14727.8|14720.8|0
1698361200000|2023-10-26 23:00:00|14728.8|14721.8|14735.2|14728.2|14735.2|14728.2|14728.2|14721.2|0
1698361500000|2023-10-26 23:05:00|14735.5|14728.5|14737|14730|14737.6|14730.6|14735.2|14728.2|0
1698361800000|2023-10-26 23:10:00|14736.4|14729.4|14736|14729|14736.8|14729.8|14734.2|14727.2|0
1698362100000|2023-10-26 23:15:00|14735.7|14728.7|14738.6|14731.6|14739.3|14732.3|14735.7|14728.7|0
1698362400000|2023-10-26 23:20:00|14738.9|14731.9|14736.7|14729.7|14739.2|14732.2|14736.1|14729.1|0
1698362700000|2023-10-26 23:25:00|14736.6|14729.6|14735.8|14728.8|14737.2|14730.2|14735.2|14728.2|0
1698363000000|2023-10-26 23:30:00|14736.4|14729.4|14734.2|14727.2|14736.4|14729.4|14733|14726|0
1698363300000|2023-10-26 23:35:00|14733.6|14726.6|14733.9|14726.9|14734.2|14727.2|14731.7|14724.7|0
1698363600000|2023-10-26 23:40:00|14733.3|14726.3|14737.2|14730.2|14737.8|14730.8|14733.3|14726.3|0
1698363900000|2023-10-26 23:45:00|14737.8|14730.8|14737.8|14730.8|14737.8|14730.8|14735.9|14728.9|0
1698364200000|2023-10-26 23:50:00|14738.4|14731.4|14740.3|14733.3|14741.5|14734.5|14737.8|14730.8|0
1698364500000|2023-10-26 23:55:00|14740.9|14733.9|14740.9|14733.9|14742.8|14735.8|14740.9|14733.9|0
1698364800000|2023-10-27 00:00:00|14740|14733|14731.7|14724.7|14740|14733|14728.4|14721.4|0
1698365100000|2023-10-27 00:05:00|14731.4|14724.4|14727.7|14720.7|14732.6|14725.6|14725.8|14718.8|0
1698365400000|2023-10-27 00:10:00|14727|14720|14729.7|14722.7|14731.5|14724.5|14727|14720|0
1698365700000|2023-10-27 00:15:00|14730|14723|14726.4|14721.4|14743.4|14738.4|14725.9|14720.9|117
1698366000000|2023-10-27 00:20:00|14724.9|14719.9|14717.4|14712.4|14728.4|14723.4|14716.4|14711.4|62
1698366300000|2023-10-27 00:25:00|14715.9|14710.9|14725.4|14720.4|14725.9|14720.9|14715.9|14710.9|37
1698366600000|2023-10-27 00:30:00|14725.9|14720.9|14733.4|14728.4|14737.4|14732.4|14725.9|14720.9|63
1698366900000|2023-10-27 00:35:00|14732.9|14727.9|14720.4|14715.4|14733.9|14728.9|14720.4|14715.4|43
1698367200000|2023-10-27 00:40:00|14719.9|14714.9|14724.4|14719.4|14724.4|14719.4|14713.4|14708.4|47
1698367500000|2023-10-27 00:45:00|14723.9|14718.9|14728.9|14723.9|14730.4|14725.4|14723.4|14718.4|35
1698367800000|2023-10-27 00:50:00|14728.4|14723.4|14725.4|14720.4|14735.9|14730.9|14725.4|14720.4|31
1698368100000|2023-10-27 00:55:00|14725.9|14720.9|14728.4|14723.4|14731.4|14726.4|14725.9|14720.9|22
1698368400000|2023-10-27 01:00:00|14727.9|14722.9|14731.4|14726.4|14733.4|14728.4|14723.9|14718.9|78
1698368700000|2023-10-27 01:05:00|14731.9|14726.9|14736.4|14731.4|14736.9|14731.9|14730.4|14725.4|35
1698369000000|2023-10-27 01:10:00|14735.9|14730.9|14733.4|14728.4|14736.9|14731.9|14730.9|14725.9|37
1698369300000|2023-10-27 01:15:00|14732.9|14727.9|14737.4|14732.4|14744.4|14739.4|14730.4|14725.4|60
1698369600000|2023-10-27 01:20:00|14736.9|14731.9|14740.4|14735.4|14743.4|14738.4|14735.9|14730.9|39
1698369900000|2023-10-27 01:25:00|14740.9|14735.9|14738.4|14733.4|14744.4|14739.4|14736.9|14731.9|28
1698370200000|2023-10-27 01:30:00|14737.9|14732.9|14736.4|14731.4|14740.4|14735.4|14732.4|14727.4|32
1698370500000|2023-10-27 01:35:00|14736.9|14731.9|14741.9|14736.9|14744.4|14739.4|14734.4|14729.4|31
1698370800000|2023-10-27 01:40:00|14742.4|14737.4|14745.4|14740.4|14748.4|14743.4|14740.4|14735.4|25
1698371100000|2023-10-27 01:45:00|14744.9|14739.9|14749.4|14744.4|14749.9|14744.9|14744.9|14739.9|20
1698371400000|2023-10-27 01:50:00|14749.9|14744.9|14751.9|14746.9|14753.4|14748.4|14749.9|14744.9|28
1698371700000|2023-10-27 01:55:00|14752.4|14747.4|14749.4|14744.4|14752.4|14747.4|14749.4|14744.4|7
1698372000000|2023-10-27 02:00:00|14749.9|14744.9|14756.9|14751.9|14758.4|14753.4|14749.9|14744.9|25
1698372300000|2023-10-27 02:05:00|14757.4|14752.4|14759.4|14754.4|14760.4|14755.4|14752.4|14747.4|38
1698372600000|2023-10-27 02:10:00|14758.9|14753.9|14758.9|14753.9|14760.4|14755.4|14756.9|14751.9|26
1698372900000|2023-10-27 02:15:00|14758.4|14753.4|14761.9|14756.9|14763.4|14758.4|14755.4|14750.4|25
1698373200000|2023-10-27 02:20:00|14761.4|14756.4|14760.4|14755.4|14762.4|14757.4|14756.4|14751.4|12
1698373500000|2023-10-27 02:25:00|14759.9|14754.9|14755.4|14750.4|14760.4|14755.4|14753.4|14748.4|28
1698373800000|2023-10-27 02:30:00|14755.9|14750.9|14758.9|14753.9|14761.4|14756.4|14755.4|14750.4|25
1698374100000|2023-10-27 02:35:00|14757.9|14752.9|14755.9|14750.9|14759.4|14754.4|14755.4|14750.4|28
1698374400000|2023-10-27 02:40:00|14756.4|14751.4|14752.9|14747.9|14757.4|14752.4|14752.9|14747.9|12
1698374700000|2023-10-27 02:45:00|14752.4|14747.4|14752.4|14747.4|14754.4|14749.4|14749.9|14744.9|15
1698375000000|2023-10-27 02:50:00|14752.9|14747.9|14750.9|14745.9|14754.4|14749.4|14749.9|14744.9|6
1698375300000|2023-10-27 02:55:00|14751.9|14746.9|14751.4|14746.4|14754.4|14749.4|14750.4|14745.4|14
1698375600000|2023-10-27 03:00:00|14750.9|14745.9|14752.4|14747.4|14755.4|14750.4|14749.4|14744.4|30
1698375900000|2023-10-27 03:05:00|14752.9|14747.9|14748.4|14743.4|14752.9|14747.9|14747.9|14742.9|14
1698376200000|2023-10-27 03:10:00|14747.9|14742.9|14742.4|14737.4|14748.9|14743.9|14742.4|14737.4|21
1698376500000|2023-10-27 03:15:00|14742.9|14737.9|14742.4|14737.4|14743.9|14738.9|14741.4|14736.4|8
1698376800000|2023-10-27 03:20:00|14741.9|14736.9|14742.4|14737.4|14743.9|14738.9|14741.9|14736.9|15
1698377100000|2023-10-27 03:25:00|14742.9|14737.9|14745.4|14740.4|14745.9|14740.9|14742.4|14737.4|4
1698377400000|2023-10-27 03:30:00|14745.9|14740.9|14740.4|14735.4|14745.9|14740.9|14739.4|14734.4|14
1698377700000|2023-10-27 03:35:00|14739.9|14734.9|14739.4|14734.4|14739.9|14734.9|14735.4|14730.4|23
1698378000000|2023-10-27 03:40:00|14738.9|14733.9|14737.4|14732.4|14738.9|14733.9|14736.4|14731.4|9
1698378300000|2023-10-27 03:45:00|14736.9|14731.9|14738.9|14733.9|14740.9|14735.9|14735.4|14730.4|23
1698378600000|2023-10-27 03:50:00|14738.4|14733.4|14737.9|14732.9|14738.9|14733.9|14736.9|14731.9|9
1698378900000|2023-10-27 03:55:00|14737.4|14732.4|14742.4|14737.4|14742.4|14737.4|14737.4|14732.4|19
1698379200000|2023-10-27 04:00:00|14742.9|14737.9|14738.9|14733.9|14742.9|14737.9|14738.4|14733.4|16
1698379500000|2023-10-27 04:05:00|14738.4|14733.4|14738.9|14733.9|14739.9|14734.9|14737.9|14732.9|27
1698379800000|2023-10-27 04:10:00|14739.4|14734.4|14732.9|14727.9|14739.4|14734.4|14732.4|14727.4|49
1698380100000|2023-10-27 04:15:00|14733.4|14728.4|14736.4|14731.4|14736.4|14731.4|14730.9|14725.9|60
1698380400000|2023-10-27 04:20:00|14735.9|14730.9|14735.4|14730.4|14737.9|14732.9|14734.9|14729.9|9
1698380700000|2023-10-27 04:25:00|14735.9|14730.9|14735.4|14730.4|14736.4|14731.4|14732.4|14727.4|14
1698381000000|2023-10-27 04:30:00|14735.9|14730.9|14737.4|14732.4|14739.4|14734.4|14734.9|14729.9|32
1698381300000|2023-10-27 04:35:00|14737.9|14732.9|14745.9|14740.9|14745.9|14740.9|14737.9|14732.9|19
1698381600000|2023-10-27 04:40:00|14746.4|14741.4|14749.4|14744.4|14749.4|14744.4|14743.9|14738.9|10
1698381900000|2023-10-27 04:45:00|14748.9|14743.9|14746.4|14741.4|14748.9|14743.9|14745.9|14740.9|18
1698382200000|2023-10-27 04:50:00|14745.9|14740.9|14747.4|14742.4|14747.4|14742.4|14744.9|14739.9|13
1698382500000|2023-10-27 04:55:00|14746.9|14741.9|14751.4|14746.4|14754.9|14749.9|14745.4|14740.4|40
1698382800000|2023-10-27 05:00:00|14751.9|14746.9|14757.9|14752.9|14757.9|14752.9|14748.9|14743.9|87
1698383100000|2023-10-27 05:05:00|14758.9|14753.9|14752.9|14747.9|14760.4|14755.4|14752.4|14747.4|76
1698383400000|2023-10-27 05:10:00|14751.4|14746.4|14752.4|14747.4|14753.4|14748.4|14745.4|14740.4|62
1698383700000|2023-10-27 05:15:00|14752.9|14747.9|14756.4|14751.4|14757.4|14752.4|14750.4|14745.4|37
1698384000000|2023-10-27 05:20:00|14755.9|14750.9|14757.4|14752.4|14757.4|14752.4|14753.9|14748.9|65
1698384300000|2023-10-27 05:25:00|14757.9|14752.9|14761.4|14756.4|14761.4|14756.4|14756.4|14751.4|31
1698384600000|2023-10-27 05:30:00|14761.9|14756.9|14760.9|14755.9|14770.4|14765.4|14760.9|14755.9|87
1698384900000|2023-10-27 05:35:00|14761.4|14756.4|14759.4|14754.4|14761.9|14756.9|14756.4|14751.4|61
1698385200000|2023-10-27 05:40:00|14759.9|14754.9|14763.4|14758.4|14764.4|14759.4|14757.9|14752.9|46
1698385500000|2023-10-27 05:45:00|14763.9|14758.9|14763.4|14758.4|14764.9|14759.9|14760.9|14755.9|34
1698385800000|2023-10-27 05:50:00|14762.9|14757.9|14765.4|14760.4|14766.4|14761.4|14761.4|14756.4|44
1698386100000|2023-10-27 05:55:00|14764.9|14759.9|14765.4|14760.4|14766.4|14761.4|14758.9|14753.9|61
1698386400000|2023-10-27 06:00:00|14764.3|14761.5|14750.3|14747.5|14767.8|14765|14748.8|14746|260
1698386700000|2023-10-27 06:05:00|14749.8|14747|14758.3|14755.5|14762.8|14760|14747.3|14744.5|246
1698387000000|2023-10-27 06:10:00|14758.8|14756|14757.3|14754.5|14772.8|14770|14756.8|14754|265
1698387300000|2023-10-27 06:15:00|14757.8|14755|14756.3|14753.5|14762.8|14760|14754.8|14752|162
1698387600000|2023-10-27 06:20:00|14755.8|14753|14753.3|14750.5|14756.8|14754|14748.8|14746|120
1698387900000|2023-10-27 06:25:00|14754.8|14752|14743.8|14741|14754.8|14752|14742.8|14740|210
1698388200000|2023-10-27 06:30:00|14744.3|14741.5|14750.8|14748|14751.8|14749|14743.8|14741|183
1698388500000|2023-10-27 06:35:00|14750.3|14747.5|14755.3|14752.5|14761.8|14759|14749.8|14747|273
1698388800000|2023-10-27 06:40:00|14754.8|14752|14750.3|14747.5|14756.8|14754|14748.8|14746|240
1698389100000|2023-10-27 06:45:00|14750.8|14748|14751.8|14749|14756.8|14754|14747.8|14745|229
1698389400000|2023-10-27 06:50:00|14751.3|14748.5|14750.8|14748|14759.8|14757|14748.8|14746|333
1698389700000|2023-10-27 06:55:00|14750.3|14747.5|14744.3|14741.5|14755.8|14753|14743.3|14740.5|333
1698390000000|2023-10-27 07:00:00|14743.6|14742.2|14747.1|14745.7|14767.6|14766.2|14739.6|14738.2|2144
1698390300000|2023-10-27 07:05:00|14746.6|14745.2|14729.6|14728.2|14751.6|14750.2|14727.6|14726.2|979
1698390600000|2023-10-27 07:10:00|14730.1|14728.7|14717.6|14716.2|14731.6|14730.2|14710.6|14709.2|826
1698390900000|2023-10-27 07:15:00|14718.1|14716.7|14723.6|14722.2|14737.1|14735.7|14713.6|14712.2|921
1698391200000|2023-10-27 07:20:00|14724.1|14722.7|14717.1|14715.7|14734.1|14732.7|14707.6|14706.2|901
1698391500000|2023-10-27 07:25:00|14717.6|14716.2|14720.6|14719.2|14736.1|14734.7|14714.6|14713.2|491
1698391800000|2023-10-27 07:30:00|14720.1|14718.7|14721.1|14719.7|14732.1|14730.7|14715.1|14713.7|765
1698392100000|2023-10-27 07:35:00|14720.6|14719.2|14715.6|14714.2|14724.1|14722.7|14709.1|14707.7|463
1698392400000|2023-10-27 07:40:00|14715.1|14713.7|14744.5|14743.1|14746|14744.6|14712.5|14711.1|808
1698392700000|2023-10-27 07:45:00|14743.5|14742.1|14739.5|14738.1|14744.5|14743.1|14732|14730.6|391
1698393000000|2023-10-27 07:50:00|14740|14738.6|14752.5|14751.1|14754.5|14753.1|14734.5|14733.1|356
1698393300000|2023-10-27 07:55:00|14753|14751.6|14746.5|14745.1|14758|14756.6|14744|14742.6|398
1698393600000|2023-10-27 08:00:00|14746|14744.6|14748.5|14747.1|14754.5|14753.1|14737|14735.6|293
1698393900000|2023-10-27 08:05:00|14749|14747.6|14755|14753.6|14760.5|14759.1|14745|14743.6|417
1698394200000|2023-10-27 08:10:00|14754.5|14753.1|14757.5|14756.1|14760|14758.6|14743.5|14742.1|304
1698394500000|2023-10-27 08:15:00|14758|14756.6|14770|14768.6|14771.5|14770.1|14758|14756.6|322
1698394800000|2023-10-27 08:20:00|14770.5|14769.1|14774.5|14773.1|14783.5|14782.1|14769.5|14768.1|591
1698395100000|2023-10-27 08:25:00|14775|14773.6|14787|14785.6|14789.5|14788.1|14773.5|14772.1|405
1698395400000|2023-10-27 08:30:00|14787.5|14786.1|14795.5|14794.1|14796.5|14795.1|14787|14785.6|656
1698395700000|2023-10-27 08:35:00|14796|14794.6|14802.5|14801.1|14802.5|14801.1|14788.5|14787.1|533
1698396000000|2023-10-27 08:40:00|14803.5|14802.1|14814|14812.6|14816.5|14815.1|14797|14795.6|691
1698396300000|2023-10-27 08:45:00|14813.5|14812.1|14807|14805.6|14816.5|14815.1|14803|14801.6|734
1698396600000|2023-10-27 08:50:00|14807.5|14806.1|14812|14810.6|14815.5|14814.1|14806.5|14805.1|388
1698396900000|2023-10-27 08:55:00|14812.5|14811.1|14815|14813.6|14820.5|14819.1|14807.5|14806.1|805
1698397200000|2023-10-27 09:00:00|14814.5|14813.1|14818|14816.6|14820.5|14819.1|14814.5|14813.1|319
1698397500000|2023-10-27 09:05:00|14818.5|14817.1|14815|14813.6|14826.5|14825.1|14812|14810.6|457
1698397800000|2023-10-27 09:10:00|14815.5|14814.1|14798.5|14797.1|14817.5|14816.1|14796|14794.6|698
1698398100000|2023-10-27 09:15:00|14799|14797.6|14805.5|14804.1|14812|14810.6|14799|14797.6|473
1698398400000|2023-10-27 09:20:00|14803|14801.6|14806.5|14805.1|14813.5|14812.1|14796.5|14795.1|430
1698398700000|2023-10-27 09:25:00|14807.5|14806.1|14797.5|14796.1|14809|14807.6|14797|14795.6|218
1698399000000|2023-10-27 09:30:00|14797|14795.6|14791.5|14790.1|14805|14803.6|14789.5|14788.1|495
1698399300000|2023-10-27 09:35:00|14791|14789.6|14783|14781.6|14792.5|14791.1|14775.5|14774.1|593
1698399600000|2023-10-27 09:40:00|14782.5|14781.1|14789.5|14788.1|14796.5|14795.1|14781.5|14780.1|408
1698399900000|2023-10-27 09:45:00|14790|14788.6|14797|14795.6|14798.5|14797.1|14788.5|14787.1|469
1698400200000|2023-10-27 09:50:00|14796.5|14795.1|14798|14796.6|14800.5|14799.1|14789|14787.6|389
1698400500000|2023-10-27 09:55:00|14798.5|14797.1|14802.5|14801.1|14802.5|14801.1|14796.5|14795.1|187
1698400800000|2023-10-27 10:00:00|14803|14801.6|14814.5|14813.1|14815|14813.6|14800.5|14799.1|312
1698401100000|2023-10-27 10:05:00|14815|14813.6|14823.5|14822.1|14824|14822.6|14813.5|14812.1|244
1698401400000|2023-10-27 10:10:00|14823|14821.6|14819.5|14818.1|14824|14822.6|14817.5|14816.1|205
1698401700000|2023-10-27 10:15:00|14819|14817.6|14807.5|14806.1|14821.5|14820.1|14807|14805.6|399
1698402000000|2023-10-27 10:20:00|14808|14806.6|14793|14791.6|14809|14807.6|14792|14790.6|329
1698402300000|2023-10-27 10:25:00|14793.5|14792.1|14800.5|14799.1|14800.5|14799.1|14787.5|14786.1|439
1698402600000|2023-10-27 10:30:00|14800|14798.6|14788.5|14787.1|14800|14798.6|14785|14783.6|282
1698402900000|2023-10-27 10:35:00|14789|14787.6|14789|14787.6|14796|14794.6|14786|14784.6|236
1698403200000|2023-10-27 10:40:00|14789.5|14788.1|14793.5|14792.1|14794|14792.6|14788|14786.6|207
1698403500000|2023-10-27 10:45:00|14793|14791.6|14797|14795.6|14798.5|14797.1|14791|14789.6|293
1698403800000|2023-10-27 10:50:00|14796.5|14795.1|14786.5|14785.1|14798.5|14797.1|14786|14784.6|225
1698404100000|2023-10-27 10:55:00|14787|14785.6|14768|14766.6|14788.5|14787.1|14768|14766.6|523
1698404400000|2023-10-27 11:00:00|14767.5|14766.1|14773.5|14772.1|14783.5|14782.1|14765.5|14764.1|723
1698404700000|2023-10-27 11:05:00|14773|14771.6|14760|14758.6|14773|14771.6|14759.5|14758.1|396
1698405000000|2023-10-27 11:10:00|14759.5|14758.1|14757|14755.6|14762.5|14761.1|14747|14745.6|437
1698405300000|2023-10-27 11:15:00|14757.5|14756.1|14742|14740.6|14757.5|14756.1|14740.5|14739.1|479
1698405600000|2023-10-27 11:20:00|14741.5|14740.1|14750|14748.6|14752.5|14751.1|14741.5|14740.1|434
1698405900000|2023-10-27 11:25:00|14749.5|14748.1|14738|14736.6|14753.5|14752.1|14733.5|14732.1|419
1698406200000|2023-10-27 11:30:00|14737.5|14736.1|14733.5|14732.1|14740|14738.6|14728|14726.6|416
1698406500000|2023-10-27 11:35:00|14734|14732.6|14712.5|14711.1|14734.5|14733.1|14708.5|14707.1|729
1698406800000|2023-10-27 11:40:00|14713|14711.6|14710.5|14709.1|14717.5|14716.1|14708|14706.6|552
1698407100000|2023-10-27 11:45:00|14710|14708.6|14708|14706.6|14723|14721.6|14708|14706.6|466
1698407400000|2023-10-27 11:50:00|14708.5|14707.1|14708|14706.6|14711|14709.6|14701|14699.6|390
1698407700000|2023-10-27 11:55:00|14707.5|14706.1|14700.5|14699.1|14716.5|14715.1|14699.5|14698.1|468
1698408000000|2023-10-27 12:00:00|14701|14699.6|14698.5|14697.1|14705|14703.6|14693.5|14692.1|605
1698408300000|2023-10-27 12:05:00|14699|14697.6|14712|14710.6|14713|14711.6|14698.5|14697.1|416
1698408600000|2023-10-27 12:10:00|14712.5|14711.1|14721|14719.6|14724|14722.6|14710|14708.6|567
1698408900000|2023-10-27 12:15:00|14720.5|14719.1|14730.5|14729.1|14738|14736.6|14720.5|14719.1|559
1698409200000|2023-10-27 12:20:00|14731|14729.6|14737|14735.6|14738.5|14737.1|14721|14719.6|256
1698409500000|2023-10-27 12:25:00|14736.5|14735.1|14734.5|14733.1|14738.5|14737.1|14731|14729.6|228
1698409800000|2023-10-27 12:30:00|14735|14733.6|14754|14752.6|14755|14753.6|14727|14725.6|763
1698410100000|2023-10-27 12:35:00|14754.5|14753.1|14755.5|14754.1|14759|14757.6|14747|14745.6|582
1698410400000|2023-10-27 12:40:00|14756|14754.6|14760.5|14759.1|14761|14759.6|14745|14743.6|315
1698410700000|2023-10-27 12:45:00|14760|14758.6|14763.5|14762.1|14770.5|14769.1|14756.5|14755.1|368
1698411000000|2023-10-27 12:50:00|14763|14761.6|14779.5|14778.1|14782|14780.6|14755.5|14754.1|1440
1698411300000|2023-10-27 12:55:00|14780|14778.6|14765.5|14764.1|14789|14787.6|14760.5|14759.1|579
1698411600000|2023-10-27 13:00:00|14766|14764.6|14788.5|14787.1|14790|14788.6|14764|14762.6|450
1698411900000|2023-10-27 13:05:00|14789|14787.6|14790.5|14789.1|14792.5|14791.1|14783.5|14782.1|480
1698412200000|2023-10-27 13:10:00|14791|14789.6|14782|14780.6|14795.5|14794.1|14779|14777.6|489
1698412500000|2023-10-27 13:15:00|14781.5|14780.1|14793|14791.6|14794|14792.6|14780|14778.6|539
1698412800000|2023-10-27 13:20:00|14792.5|14791.1|14796.5|14795.1|14804.5|14803.1|14792|14790.6|525
1698413100000|2023-10-27 13:25:00|14796|14794.6|14793|14791.6|14797|14795.6|14781.5|14780.1|534
1698413400000|2023-10-27 13:30:00|14793.5|14792.1|14767.5|14766.1|14796|14794.6|14763|14761.6|841
1698413700000|2023-10-27 13:35:00|14768|14766.6|14755|14753.6|14770|14768.6|14745.5|14744.1|716
1698414000000|2023-10-27 13:40:00|14755.5|14754.1|14728.5|14727.1|14756|14754.6|14728|14726.6|735
1698414300000|2023-10-27 13:45:00|14729|14727.6|14710.5|14709.1|14741|14739.6|14709|14707.6|793
1698414600000|2023-10-27 13:50:00|14711|14709.6|14708.5|14707.1|14720|14718.6|14705|14703.6|477
1698414900000|2023-10-27 13:55:00|14708|14706.6|14741.5|14740.1|14741.5|14740.1|14708|14706.6|1164
1698415200000|2023-10-27 14:00:00|14745|14743.6|14760.5|14759.1|14762|14760.6|14725|14723.6|1198
1698415500000|2023-10-27 14:05:00|14761|14759.6|14749.5|14748.1|14764|14762.6|14740|14738.6|599
1698415800000|2023-10-27 14:10:00|14748.9|14747.5|14759.9|14758.5|14765.9|14764.5|14735.9|14734.5|366
1698416100000|2023-10-27 14:15:00|14759.4|14758|14730.4|14729|14761.4|14760|14726.9|14725.5|453
1698416400000|2023-10-27 14:20:00|14731.4|14730|14718.9|14717.5|14748.9|14747.5|14718.9|14717.5|544
1698416700000|2023-10-27 14:25:00|14718.4|14717|14707.4|14706|14730.4|14729|14707.4|14706|659
1698417000000|2023-10-27 14:30:00|14706.9|14705.5|14705.4|14704|14712.9|14711.5|14692.4|14691|485
1698417300000|2023-10-27 14:35:00|14704.9|14703.5|14691.4|14690|14719.4|14718|14689.9|14688.5|521
1698417600000|2023-10-27 14:40:00|14691.9|14690.5|14667.9|14666.5|14693.4|14692|14665.4|14664|1752
1698417900000|2023-10-27 14:45:00|14668.4|14667|14673.4|14672|14678.9|14677.5|14665.9|14664.5|674
1698418200000|2023-10-27 14:50:00|14673.9|14672.5|14683.4|14682|14689.4|14688|14673.4|14672|750
1698418500000|2023-10-27 14:55:00|14682.9|14681.5|14683.9|14682.5|14688.4|14687|14676.4|14675|382
1698418800000|2023-10-27 15:00:00|14684.4|14683|14668.9|14667.5|14687.9|14686.5|14668.9|14667.5|699
1698419100000|2023-10-27 15:05:00|14668.4|14667|14690.9|14689.5|14694.4|14693|14666.9|14665.5|663
1698419400000|2023-10-27 15:10:00|14691.4|14690|14707.9|14706.5|14709.9|14708.5|14685.9|14684.5|503
1698419700000|2023-10-27 15:15:00|14707.4|14706|14708.4|14707|14723.4|14722|14705.9|14704.5|536
1698420000000|2023-10-27 15:20:00|14708.9|14707.5|14715.4|14714|14716.4|14715|14705.4|14704|517
1698420300000|2023-10-27 15:25:00|14715.9|14714.5|14710.4|14709|14718.4|14717|14708.4|14707|869
1698420600000|2023-10-27 15:30:00|14709.9|14708.5|14694.6|14691.8|14713.1|14710.3|14692.1|14689.3|1161
1698420900000|2023-10-27 15:35:00|14694.1|14691.3|14692.1|14689.3|14703.6|14700.8|14690.1|14687.3|803
1698421200000|2023-10-27 15:40:00|14692.6|14689.8|14683.6|14680.8|14694.6|14691.8|14682.1|14679.3|406
1698421500000|2023-10-27 15:45:00|14684.1|14681.3|14683.1|14680.3|14684.1|14681.3|14669.1|14666.3|458
1698421800000|2023-10-27 15:50:00|14682.6|14679.8|14681.6|14678.8|14688.6|14685.8|14681.1|14678.3|219
1698422100000|2023-10-27 15:55:00|14681.1|14678.3|14683.1|14680.3|14685.1|14682.3|14675.1|14672.3|206
1698422400000|2023-10-27 16:00:00|14682.6|14679.8|14676.6|14673.8|14686.1|14683.3|14672.1|14669.3|219
1698422700000|2023-10-27 16:05:00|14676.1|14673.3|14680.1|14677.3|14684.1|14681.3|14675.1|14672.3|113
1698423000000|2023-10-27 16:10:00|14679.6|14676.8|14667.6|14664.8|14681.1|14678.3|14667.1|14664.3|183
1698423300000|2023-10-27 16:15:00|14667.1|14664.3|14680.6|14677.8|14681.6|14678.8|14666.1|14663.3|180
1698423600000|2023-10-27 16:20:00|14680.1|14677.3|14670.6|14667.8|14683.1|14680.3|14669.1|14666.3|202
1698423900000|2023-10-27 16:25:00|14670.1|14667.3|14669.1|14666.3|14671.1|14668.3|14660.1|14657.3|267
1698424200000|2023-10-27 16:30:00|14669.6|14666.8|14669.1|14666.3|14669.6|14666.8|14663.1|14660.3|139
1698424500000|2023-10-27 16:35:00|14668.6|14665.8|14677.6|14674.8|14680.1|14677.3|14668.6|14665.8|214
1698424800000|2023-10-27 16:40:00|14677.1|14674.3|14671.1|14668.3|14681.1|14678.3|14671.1|14668.3|201
1698425100000|2023-10-27 16:45:00|14670.1|14667.3|14667.6|14664.8|14673.1|14670.3|14665.6|14662.8|146
1698425400000|2023-10-27 16:50:00|14667.1|14664.3|14664.6|14661.8|14668.1|14665.3|14660.1|14657.3|260
1698425700000|2023-10-27 16:55:00|14664.1|14661.3|14654.6|14651.8|14665.1|14662.3|14654.1|14651.3|245
1698426000000|2023-10-27 17:00:00|14655.1|14652.3|14654.1|14651.3|14662.6|14659.8|14652.6|14649.8|165
1698426300000|2023-10-27 17:05:00|14653.6|14650.8|14640.6|14637.8|14653.6|14650.8|14634.6|14631.8|389
1698426600000|2023-10-27 17:10:00|14640.1|14637.3|14638.1|14635.3|14645.6|14642.8|14634.1|14631.3|208
1698426900000|2023-10-27 17:15:00|14637.6|14634.8|14624.6|14621.8|14641.1|14638.3|14622.1|14619.3|730
1698427200000|2023-10-27 17:20:00|14625.1|14622.3|14626.1|14623.3|14628.1|14625.3|14618.1|14615.3|280
1698427500000|2023-10-27 17:25:00|14625.6|14622.8|14625.1|14622.3|14636.6|14633.8|14620.1|14617.3|385
1698427800000|2023-10-27 17:30:00|14624.6|14621.8|14627.1|14624.3|14628.6|14625.8|14614.6|14611.8|209
1698428100000|2023-10-27 17:35:00|14626.6|14623.8|14622.6|14619.8|14631.6|14628.8|14619.1|14616.3|109
1698428400000|2023-10-27 17:40:00|14623.1|14620.3|14630.6|14627.8|14634.1|14631.3|14618.1|14615.3|188
1698428700000|2023-10-27 17:45:00|14630.1|14627.3|14625.1|14622.3|14630.1|14627.3|14621.6|14618.8|101
1698429000000|2023-10-27 17:50:00|14624.6|14621.8|14621.1|14618.3|14632.6|14629.8|14619.6|14616.8|126
1698429300000|2023-10-27 17:55:00|14620.6|14617.8|14623.6|14620.8|14626.6|14623.8|14618.6|14615.8|139
1698429600000|2023-10-27 18:00:00|14623.1|14620.3|14621.6|14618.8|14626.6|14623.8|14617.1|14614.3|170
1698429900000|2023-10-27 18:05:00|14622.1|14619.3|14615.1|14612.3|14622.6|14619.8|14608.1|14605.3|247
1698430200000|2023-10-27 18:10:00|14614.6|14611.8|14618.1|14615.3|14622.6|14619.8|14614.1|14611.3|117
1698430500000|2023-10-27 18:15:00|14617.6|14614.8|14619.1|14616.3|14629.1|14626.3|14614.6|14611.8|140
1698430800000|2023-10-27 18:20:00|14618.6|14615.8|14611.1|14608.3|14619.1|14616.3|14607.1|14604.3|117
1698431100000|2023-10-27 18:25:00|14610.6|14607.8|14608.6|14605.8|14615.1|14612.3|14605.6|14602.8|150
1698431400000|2023-10-27 18:30:00|14609.1|14606.3|14616.6|14613.8|14624.1|14621.3|14606.1|14603.3|159
1698431700000|2023-10-27 18:35:00|14616.1|14613.3|14625.1|14622.3|14628.1|14625.3|14613.1|14610.3|88
1698432000000|2023-10-27 18:40:00|14625.6|14622.8|14623.6|14620.8|14627.6|14624.8|14619.6|14616.8|129
1698432300000|2023-10-27 18:45:00|14623.1|14620.3|14606.6|14603.8|14627.6|14624.8|14605.6|14602.8|163
1698432600000|2023-10-27 18:50:00|14607.1|14604.3|14603.6|14600.8|14610.6|14607.8|14599.6|14596.8|226
1698432900000|2023-10-27 18:55:00|14603.1|14600.3|14597.1|14594.3|14603.6|14600.8|14590.6|14587.8|337
1698433200000|2023-10-27 19:00:00|14596.6|14593.8|14599.6|14596.8|14604.6|14601.8|14594.6|14591.8|150
1698433500000|2023-10-27 19:05:00|14600.1|14597.3|14602.1|14599.3|14605.6|14602.8|14597.6|14594.8|79
1698433800000|2023-10-27 19:10:00|14601.6|14598.8|14603.1|14600.3|14608.6|14605.8|14596.6|14593.8|247
1698434100000|2023-10-27 19:15:00|14602.6|14599.8|14601.6|14598.8|14606.6|14603.8|14598.1|14595.3|117
1698434400000|2023-10-27 19:20:00|14602.1|14599.3|14604.1|14601.3|14606.6|14603.8|14600.1|14597.3|82
1698434700000|2023-10-27 19:25:00|14604.6|14601.8|14614.1|14611.3|14616.1|14613.3|14604.1|14601.3|228
1698435000000|2023-10-27 19:30:00|14614.6|14611.8|14601.6|14598.8|14617.1|14614.3|14600.6|14597.8|209
1698435300000|2023-10-27 19:35:00|14601.1|14598.3|14592.6|14589.8|14601.6|14598.8|14592.1|14589.3|230
1698435600000|2023-10-27 19:40:00|14593.1|14590.3|14591.6|14588.8|14600.1|14597.3|14591.1|14588.3|236
1698435900000|2023-10-27 19:45:00|14592.1|14589.3|14597.1|14594.3|14597.6|14594.8|14590.1|14587.3|240
1698436200000|2023-10-27 19:50:00|14596.6|14593.8|14599.6|14596.8|14605.1|14602.3|14592.6|14589.8|382
1698436500000|2023-10-27 19:55:00|14600.1|14597.3|14623.1|14620.3|14626.1|14623.3|14599.1|14596.3|677
1698436800000|2023-10-27 20:00:00|14626.1|14619.1|14626.7|14619.7|14632.8|14625.8|14623.6|14616.6|0
1698437100000|2023-10-27 20:05:00|14626.1|14619.1|14627.3|14620.3|14628|14621|14621.8|14614.8|36
1698437400000|2023-10-27 20:10:00|14628|14621|14630.2|14623.2|14633.4|14626.4|14628|14621|0
1698437700000|2023-10-27 20:15:00|14630.8|14623.8|14632.1|14625.1|14633.3|14626.3|14629.6|14622.6|0
1698438000000|2023-10-27 20:20:00|14632.2|14625.2|14632.7|14625.7|14632.8|14625.8|14632|14625|0
1698438300000|2023-10-27 20:25:00|14632.4|14625.4|14631.8|14624.8|14633.3|14626.3|14631.8|14624.8|0
1698438600000|2023-10-27 20:30:00|14631.7|14624.7|14632.9|14625.9|14633|14626|14631.7|14624.7|0
1698438900000|2023-10-27 20:35:00|14632.8|14625.8|14634.7|14627.7|14634.7|14627.7|14632.2|14625.2|0
1698439200000|2023-10-27 20:40:00|14635.3|14628.3|14634.7|14627.7|14635.3|14628.3|14633.3|14626.3|0
1698439500000|2023-10-27 20:45:00|14633|14626|14632.9|14625.9|14634.2|14627.2|14632.9|14625.9|0
1698439800000|2023-10-27 20:50:00|14633.2|14626.2|14630.4|14623.4|14633.6|14626.6|14630.4|14623.4|0
1698440100000|2023-10-27 20:55:00|14630.7|14623.7|14626.2|14619.2|14630.7|14623.7|14625.5|14618.5|0
1698616800000|2023-10-29 22:00:00|14660.2|14653.2|14655|14648|14665.6|14658.6|14653|14646|0
1698617100000|2023-10-29 22:05:00|14654.6|14647.6|14658.5|14651.5|14661.3|14654.3|14648|14641|0
1698617400000|2023-10-29 22:10:00|14656.7|14649.7|14658.7|14651.7|14659.3|14652.3|14655.2|14648.2|0
1698617700000|2023-10-29 22:15:00|14658.2|14651.2|14658|14651|14659.3|14652.3|14652.5|14645.5|0
1698618000000|2023-10-29 22:20:00|14658.1|14651.1|14663.3|14656.3|14664.2|14657.2|14656.3|14649.3|0
1698618300000|2023-10-29 22:25:00|14665.1|14658.1|14664.1|14657.1|14667.1|14660.1|14662.2|14655.2|0
1698618600000|2023-10-29 22:30:00|14663.2|14656.2|14658.6|14651.6|14665|14658|14655.9|14648.9|0
1698618900000|2023-10-29 22:35:00|14659.5|14652.5|14659.3|14652.3|14663.7|14656.7|14657.4|14650.4|0
1698619200000|2023-10-29 22:40:00|14658.4|14651.4|14650.4|14643.4|14658.5|14651.5|14650|14643|0
1698619500000|2023-10-29 22:45:00|14650.8|14643.8|14659.4|14652.4|14659.4|14652.4|14649.7|14642.7|0
1698619800000|2023-10-29 22:50:00|14659|14652|14655.3|14648.3|14661.2|14654.2|14652.3|14645.3|0
1698620100000|2023-10-29 22:55:00|14654.8|14647.8|14653|14646|14656.6|14649.6|14652.1|14645.1|0
1698620400000|2023-10-29 23:00:00|14652.1|14645.1|14650.5|14643.5|14653.8|14646.8|14643|14636|0
1698620700000|2023-10-29 23:05:00|14650.1|14643.1|14645.4|14638.4|14650.1|14643.1|14639.9|14632.9|0
1698621000000|2023-10-29 23:10:00|14644.5|14637.5|14641.4|14634.4|14644.5|14637.5|14637.8|14630.8|0
1698621300000|2023-10-29 23:15:00|14640.9|14633.9|14644|14637|14644.1|14637.1|14640.5|14633.5|0
1698621600000|2023-10-29 23:20:00|14644.4|14637.4|14649.3|14642.3|14649.3|14642.3|14644|14637|0
1698621900000|2023-10-29 23:25:00|14648.9|14641.9|14647.6|14640.6|14649.3|14642.3|14644.9|14637.9|0
1698622200000|2023-10-29 23:30:00|14648.5|14641.5|14647.7|14640.7|14651.3|14644.3|14644.9|14637.9|0
1698622500000|2023-10-29 23:35:00|14648.6|14641.6|14644.5|14637.5|14648.6|14641.6|14644.1|14637.1|0
1698622800000|2023-10-29 23:40:00|14644.9|14637.9|14649.2|14642.2|14649.2|14642.2|14644.1|14637.1|0
1698623100000|2023-10-29 23:45:00|14648.7|14641.7|14650.6|14643.6|14651.3|14644.3|14647.4|14640.4|0
1698623400000|2023-10-29 23:50:00|14650.1|14643.1|14653.2|14646.2|14653.3|14646.3|14649.7|14642.7|0
1698623700000|2023-10-29 23:55:00|14652.8|14645.8|14651.2|14644.2|14653.2|14646.2|14650.3|14643.3|0
1698624000000|2023-10-30 00:00:00|14650.3|14643.3|14650.2|14643.2|14655.6|14648.6|14647.6|14640.6|0
1698624300000|2023-10-30 00:05:00|14651|14644|14660.9|14653.9|14662.6|14655.6|14650.2|14643.2|0
1698624600000|2023-10-30 00:10:00|14660|14653|14660|14653|14661.8|14654.8|14658.2|14651.2|0
1698624900000|2023-10-30 00:15:00|14659.1|14652.1|14669|14664|14677|14672|14658.2|14651.2|73
1698625200000|2023-10-30 00:20:00|14670.5|14665.5|14672.5|14667.5|14675|14670|14668.5|14663.5|59
1698625500000|2023-10-30 00:25:00|14671.5|14666.5|14667.5|14662.5|14671.5|14666.5|14663|14658|19
1698625800000|2023-10-30 00:30:00|14667|14662|14669|14664|14673|14668|14667|14662|45
1698626100000|2023-10-30 00:35:00|14668.5|14663.5|14664|14659|14669|14664|14662.5|14657.5|26
1698626400000|2023-10-30 00:40:00|14664.5|14659.5|14663.5|14658.5|14670|14665|14663.5|14658.5|13
1698626700000|2023-10-30 00:45:00|14663|14658|14666|14661|14666|14661|14659.5|14654.5|19
1698627000000|2023-10-30 00:50:00|14666.5|14661.5|14664|14659|14670|14665|14663.5|14658.5|36
1698627300000|2023-10-30 00:55:00|14664.5|14659.5|14674|14669|14674|14669|14664.5|14659.5|43
1698627600000|2023-10-30 01:00:00|14673.5|14668.5|14673|14668|14674|14669|14670.5|14665.5|39
1698627900000|2023-10-30 01:05:00|14673.5|14668.5|14673|14668|14679|14674|14672.5|14667.5|71
1698628200000|2023-10-30 01:10:00|14673.5|14668.5|14674|14669|14677.5|14672.5|14673.5|14668.5|29
1698628500000|2023-10-30 01:15:00|14673.5|14668.5|14667|14662|14673.5|14668.5|14666.5|14661.5|49
1698628800000|2023-10-30 01:20:00|14667.5|14662.5|14671.5|14666.5|14673|14668|14667|14662|40
1698629100000|2023-10-30 01:25:00|14672|14667|14669|14664|14676.5|14671.5|14667.5|14662.5|49
1698629400000|2023-10-30 01:30:00|14669.5|14664.5|14675|14670|14679|14674|14669|14664|85
1698629700000|2023-10-30 01:35:00|14675.5|14670.5|14680|14675|14680|14675|14674.5|14669.5|82
1698630000000|2023-10-30 01:40:00|14679|14674|14683|14678|14684|14679|14678.5|14673.5|39
1698630300000|2023-10-30 01:45:00|14683.5|14678.5|14680|14675|14689.5|14684.5|14678|14673|69
1698630600000|2023-10-30 01:50:00|14679.5|14674.5|14684.5|14679.5|14686|14681|14679|14674|45
1698630900000|2023-10-30 01:55:00|14684|14679|14685|14680|14687|14682|14683|14678|30
1698631200000|2023-10-30 02:00:00|14684.5|14679.5|14682|14677|14686|14681|14679.5|14674.5|52
1698631500000|2023-10-30 02:05:00|14681.5|14676.5|14678.5|14673.5|14683|14678|14678|14673|15
1698631800000|2023-10-30 02:10:00|14679|14674|14671|14666|14679|14674|14667|14662|76
1698632100000|2023-10-30 02:15:00|14670|14665|14677.5|14672.5|14679.5|14674.5|14669.5|14664.5|46
1698632400000|2023-10-30 02:20:00|14677|14672|14673|14668|14677|14672|14670.5|14665.5|51
1698632700000|2023-10-30 02:25:00|14673.5|14668.5|14670.5|14665.5|14677.5|14672.5|14670|14665|17
1698633000000|2023-10-30 02:30:00|14671|14666|14670.5|14665.5|14672.5|14667.5|14669|14664|6
1698633300000|2023-10-30 02:35:00|14670|14665|14670.5|14665.5|14673|14668|14668|14663|14
1698633600000|2023-10-30 02:40:00|14671|14666|14670.5|14665.5|14671.5|14666.5|14669.5|14664.5|2
1698634200000|2023-10-30 02:50:00|14670|14665|14671.5|14666.5|14673|14668|14668|14663|13
1698634500000|2023-10-30 02:55:00|14671|14666|14675|14670|14676|14671|14670.5|14665.5|31
1698634800000|2023-10-30 03:00:00|14675.5|14670.5|14675.5|14670.5|14680|14675|14673.5|14668.5|53
1698635100000|2023-10-30 03:05:00|14675|14670|14673|14668|14676|14671|14670|14665|16
1698635400000|2023-10-30 03:10:00|14673.5|14668.5|14674|14669|14678|14673|14672.5|14667.5|10
1698635700000|2023-10-30 03:15:00|14673.5|14668.5|14671|14666|14674.5|14669.5|14671|14666|6
1698636000000|2023-10-30 03:20:00|14671.5|14666.5|14678|14673|14679|14674|14671|14666|11
1698636300000|2023-10-30 03:25:00|14678.5|14673.5|14683|14678|14683.5|14678.5|14678|14673|14
1698636600000|2023-10-30 03:30:00|14682.5|14677.5|14686|14681|14687|14682|14682|14677|17
1698636900000|2023-10-30 03:35:00|14685.5|14680.5|14683.5|14678.5|14686.5|14681.5|14683|14678|23
1698637200000|2023-10-30 03:40:00|14683|14678|14684|14679|14687|14682|14683|14678|16
1698637500000|2023-10-30 03:45:00|14684.5|14679.5|14683|14678|14684.5|14679.5|14682.5|14677.5|3
1698637800000|2023-10-30 03:50:00|14682.5|14677.5|14685|14680|14686|14681|14681.5|14676.5|13
1698638100000|2023-10-30 03:55:00|14684.5|14679.5|14682.5|14677.5|14684.5|14679.5|14682|14677|7
1698638400000|2023-10-30 04:00:00|14682|14677|14679.5|14674.5|14682.5|14677.5|14678|14673|30
1698638700000|2023-10-30 04:05:00|14680|14675|14677.5|14672.5|14680|14675|14677|14672|12
1698639000000|2023-10-30 04:10:00|14678|14673|14674|14669|14678.5|14673.5|14672.5|14667.5|10
1698639300000|2023-10-30 04:15:00|14674.5|14669.5|14674.5|14669.5|14676|14671|14673|14668|19
1698639600000|2023-10-30 04:20:00|14673.5|14668.5|14674|14669|14674.5|14669.5|14672.5|14667.5|11
1698639900000|2023-10-30 04:25:00|14673.5|14668.5|14672|14667|14673.5|14668.5|14672|14667|2
1698640200000|2023-10-30 04:30:00|14671.5|14666.5|14671|14666|14672|14667|14669.5|14664.5|7
1698640500000|2023-10-30 04:35:00|14670.5|14665.5|14676|14671|14676|14671|14666|14661|32
1698640800000|2023-10-30 04:40:00|14676.5|14671.5|14676|14671|14678|14673|14675|14670|21
1698641100000|2023-10-30 04:45:00|14676.5|14671.5|14677|14672|14678.5|14673.5|14675|14670|14
1698641400000|2023-10-30 04:50:00|14677.5|14672.5|14677.5|14672.5|14679|14674|14674.5|14669.5|18
1698641700000|2023-10-30 04:55:00|14678|14673|14673|14668|14679|14674|14673|14668|55
1698642000000|2023-10-30 05:00:00|14673.5|14668.5|14677|14672|14679|14674|14673.5|14668.5|32
1698642300000|2023-10-30 05:05:00|14677.5|14672.5|14676.5|14671.5|14678|14673|14675|14670|34
1698642600000|2023-10-30 05:10:00|14677|14672|14680|14675|14682|14677|14676|14671|33
1698642900000|2023-10-30 05:15:00|14680.5|14675.5|14680|14675|14681.5|14676.5|14678|14673|47
1698643200000|2023-10-30 05:20:00|14679.5|14674.5|14681.5|14676.5|14682.5|14677.5|14679|14674|19
1698643500000|2023-10-30 05:25:00|14682|14677|14685|14680|14688|14683|14681.5|14676.5|49
1698643800000|2023-10-30 05:30:00|14685.5|14680.5|14689|14684|14689|14684|14682.5|14677.5|25
1698644100000|2023-10-30 05:35:00|14689.5|14684.5|14688|14683|14690.5|14685.5|14687.5|14682.5|22
1698644400000|2023-10-30 05:40:00|14687.5|14682.5|14688|14683|14690|14685|14687.5|14682.5|11
1698644700000|2023-10-30 05:45:00|14688.5|14683.5|14689|14684|14689.5|14684.5|14687|14682|9
1698645000000|2023-10-30 05:50:00|14689.5|14684.5|14691.5|14686.5|14692.5|14687.5|14689.5|14684.5|16
1698645300000|2023-10-30 05:55:00|14692|14687|14695|14690|14695|14690|14687.5|14682.5|24
1698645600000|2023-10-30 06:00:00|14694.5|14689.5|14697|14692|14700|14695|14694.5|14689.5|56
1698645900000|2023-10-30 06:05:00|14696.5|14691.5|14697|14692|14698|14693|14694|14689|46
1698646200000|2023-10-30 06:10:00|14696.5|14691.5|14698|14693|14699.5|14694.5|14696.5|14691.5|29
1698646500000|2023-10-30 06:15:00|14698.5|14693.5|14693.5|14688.5|14698.5|14693.5|14693|14688|35
1698646800000|2023-10-30 06:20:00|14694|14689|14695|14690|14698|14693|14693.5|14688.5|50
1698647100000|2023-10-30 06:25:00|14694.5|14689.5|14697|14692|14697.5|14692.5|14694|14689|21
1698647400000|2023-10-30 06:30:00|14697.5|14692.5|14715.5|14710.5|14717.5|14712.5|14695|14690|158
1698647700000|2023-10-30 06:35:00|14716|14711|14717|14712|14723.5|14718.5|14713.5|14708.5|98
1698648000000|2023-10-30 06:40:00|14716.5|14711.5|14712|14707|14718|14713|14710.5|14705.5|43
1698648300000|2023-10-30 06:45:00|14712.5|14707.5|14709|14704|14712.5|14707.5|14708|14703|47
1698648600000|2023-10-30 06:50:00|14708.5|14703.5|14714.5|14709.5|14714.5|14709.5|14706.5|14701.5|48
1698648900000|2023-10-30 06:55:00|14715.5|14710.5|14717.5|14712.5|14718|14713|14714.5|14709.5|55
1698649200000|2023-10-30 07:00:00|14716.4|14713.6|14705.9|14703.1|14716.9|14714.1|14695.4|14692.6|490
1698649500000|2023-10-30 07:05:00|14705.4|14702.6|14720.4|14717.6|14723.4|14720.6|14702.9|14700.1|512
1698649800000|2023-10-30 07:10:00|14720.9|14718.1|14720.9|14718.1|14725.4|14722.6|14716.4|14713.6|268
1698650100000|2023-10-30 07:15:00|14721.4|14718.6|14721.4|14718.6|14723.9|14721.1|14716.4|14713.6|203
1698650400000|2023-10-30 07:20:00|14720.9|14718.1|14726.9|14724.1|14731.4|14728.6|14720.4|14717.6|268
1698650700000|2023-10-30 07:25:00|14727.4|14724.6|14724.4|14721.6|14728.4|14725.6|14723.9|14721.1|147
1698651000000|2023-10-30 07:30:00|14724.9|14722.1|14729.9|14727.1|14732.4|14729.6|14724.4|14721.6|192
1698651300000|2023-10-30 07:35:00|14730.4|14727.6|14725.9|14723.1|14735.4|14732.6|14724.4|14721.6|316
1698651600000|2023-10-30 07:40:00|14726.4|14723.6|14731.9|14729.1|14734.4|14731.6|14723.4|14720.6|135
1698651900000|2023-10-30 07:45:00|14731.4|14728.6|14737.9|14735.1|14743.4|14740.6|14730.4|14727.6|232
1698652200000|2023-10-30 07:50:00|14738.4|14735.6|14747.4|14744.6|14747.9|14745.1|14737.4|14734.6|198
1698652500000|2023-10-30 07:55:00|14747.9|14745.1|14737.4|14734.6|14747.9|14745.1|14737.4|14734.6|266
1698652800000|2023-10-30 08:00:00|14736.7|14735.3|14755.2|14753.8|14769.2|14767.8|14736.7|14735.3|2260
1698653100000|2023-10-30 08:05:00|14754.7|14753.3|14758.2|14756.8|14775.2|14773.8|14751.7|14750.3|1390
1698653400000|2023-10-30 08:10:00|14758.7|14757.3|14778.7|14777.3|14779.2|14777.8|14755.2|14753.8|860
1698653700000|2023-10-30 08:15:00|14779.2|14777.8|14785.7|14784.3|14785.7|14784.3|14776.7|14775.3|870
1698654000000|2023-10-30 08:20:00|14786.2|14784.8|14783.2|14781.8|14799.2|14797.8|14769.7|14768.3|1275
1698654300000|2023-10-30 08:25:00|14783.7|14782.3|14784.7|14783.3|14790.2|14788.8|14771.2|14769.8|883
1698654600000|2023-10-30 08:30:00|14785.7|14784.3|14752.2|14750.8|14786.2|14784.8|14752.2|14750.8|1107
1698654900000|2023-10-30 08:35:00|14752.7|14751.3|14753.7|14752.3|14758.7|14757.3|14744.2|14742.8|716
1698655200000|2023-10-30 08:40:00|14754.2|14752.8|14733.7|14732.3|14756.2|14754.8|14732.7|14731.3|377
1698655500000|2023-10-30 08:45:00|14734.7|14733.3|14737|14735.6|14739.7|14738.3|14730|14728.6|529
1698655800000|2023-10-30 08:50:00|14737.5|14736.1|14756.5|14755.1|14756.5|14755.1|14733.5|14732.1|576
1698656100000|2023-10-30 08:55:00|14757.5|14756.1|14758|14756.6|14765|14763.6|14751.5|14750.1|359
1698656400000|2023-10-30 09:00:00|14758.5|14757.1|14780|14778.6|14781.5|14780.1|14757.5|14756.1|484
1698656700000|2023-10-30 09:05:00|14780.5|14779.1|14795.5|14794.1|14802|14800.6|14777|14775.6|906
1698657000000|2023-10-30 09:10:00|14796|14794.6|14782|14780.6|14800.5|14799.1|14778.5|14777.1|924
1698657300000|2023-10-30 09:15:00|14782.5|14781.1|14792.5|14791.1|14795.5|14794.1|14782|14780.6|407
1698657600000|2023-10-30 09:20:00|14792|14790.6|14786.5|14785.1|14798.5|14797.1|14784.5|14783.1|646
1698657900000|2023-10-30 09:25:00|14786|14784.6|14778.5|14777.1|14789.5|14788.1|14767.5|14766.1|697
1698658200000|2023-10-30 09:30:00|14779|14777.6|14771.5|14770.1|14783|14781.6|14769.5|14768.1|284
1698658500000|2023-10-30 09:35:00|14772|14770.6|14762|14760.6|14773.5|14772.1|14761.5|14760.1|263
1698658800000|2023-10-30 09:40:00|14762.5|14761.1|14772|14770.6|14773|14771.6|14758.5|14757.1|307
1698659100000|2023-10-30 09:45:00|14772.5|14771.1|14778|14776.6|14781.5|14780.1|14769.5|14768.1|396
1698659400000|2023-10-30 09:50:00|14777.5|14776.1|14781|14779.6|14787.5|14786.1|14772|14770.6|391
1698659700000|2023-10-30 09:55:00|14781.5|14780.1|14779|14777.6|14781.5|14780.1|14775.5|14774.1|313
1698660000000|2023-10-30 10:00:00|14779.5|14778.1|14778.5|14777.1|14788.5|14787.1|14778.5|14777.1|355
1698660300000|2023-10-30 10:05:00|14779|14777.6|14783.5|14782.1|14790|14788.6|14778.5|14777.1|193
1698660600000|2023-10-30 10:10:00|14783|14781.6|14776|14774.6|14789|14787.6|14773.5|14772.1|255
1698660900000|2023-10-30 10:15:00|14776.5|14775.1|14772.5|14771.1|14787.5|14786.1|14770.5|14769.1|204
1698661200000|2023-10-30 10:20:00|14774.5|14773.1|14753|14751.6|14774.5|14773.1|14752|14750.6|401
1698661500000|2023-10-30 10:25:00|14753.5|14752.1|14765.5|14764.1|14765.5|14764.1|14751.5|14750.1|323
1698661800000|2023-10-30 10:30:00|14766.5|14765.1|14761|14759.6|14772.5|14771.1|14760.5|14759.1|409
1698662100000|2023-10-30 10:35:00|14761.5|14760.1|14761.5|14760.1|14767.5|14766.1|14759|14757.6|280
1698662400000|2023-10-30 10:40:00|14761|14759.6|14778|14776.6|14779|14777.6|14761|14759.6|298
1698662700000|2023-10-30 10:45:00|14778.5|14777.1|14784|14782.6|14787.5|14786.1|14776.5|14775.1|293
1698663000000|2023-10-30 10:50:00|14784.5|14783.1|14793|14791.6|14800|14798.6|14782|14780.6|465
1698663300000|2023-10-30 10:55:00|14792.5|14791.1|14779.5|14778.1|14796.5|14795.1|14779|14777.6|359
1698663600000|2023-10-30 11:00:00|14779|14777.6|14785|14783.6|14786|14784.6|14777.5|14776.1|325
1698663900000|2023-10-30 11:05:00|14784.5|14783.1|14780|14778.6|14788.5|14787.1|14775.5|14774.1|331
1698664200000|2023-10-30 11:10:00|14779.5|14778.1|14765.5|14764.1|14782.5|14781.1|14765.5|14764.1|191
1698664500000|2023-10-30 11:15:00|14766.5|14765.1|14768.5|14767.1|14775.5|14774.1|14766|14764.6|184
1698664800000|2023-10-30 11:20:00|14768|14766.6|14769.5|14768.1|14770.5|14769.1|14764.5|14763.1|371
1698665100000|2023-10-30 11:25:00|14768.5|14767.1|14768.5|14767.1|14769.5|14768.1|14764.5|14763.1|94
1698665400000|2023-10-30 11:30:00|14769|14767.6|14782|14780.6|14783.5|14782.1|14764.5|14763.1|208
1698665700000|2023-10-30 11:35:00|14782.5|14781.1|14794.5|14793.1|14795|14793.6|14779.5|14778.1|331
1698666000000|2023-10-30 11:40:00|14795|14793.6|14799|14797.6|14802.5|14801.1|14792.5|14791.1|247
1698666300000|2023-10-30 11:45:00|14799.5|14798.1|14792.5|14791.1|14800.5|14799.1|14790.5|14789.1|302
1698666600000|2023-10-30 11:50:00|14792|14790.6|14786.5|14785.1|14797|14795.6|14785.5|14784.1|189
1698666900000|2023-10-30 11:55:00|14786|14784.6|14788|14786.6|14790|14788.6|14785.5|14784.1|149
1698667200000|2023-10-30 12:00:00|14786.5|14785.1|14768.5|14767.1|14789|14787.6|14767.5|14766.1|650
1698667500000|2023-10-30 12:05:00|14769|14767.6|14767.5|14766.1|14770|14768.6|14754.5|14753.1|567
1698667800000|2023-10-30 12:10:00|14767|14765.6|14763|14761.6|14769.5|14768.1|14759.5|14758.1|303
1698668100000|2023-10-30 12:15:00|14763.5|14762.1|14778|14776.6|14780.5|14779.1|14763.5|14762.1|400
1698668400000|2023-10-30 12:20:00|14777.5|14776.1|14769|14767.6|14780.5|14779.1|14765.5|14764.1|405
1698668700000|2023-10-30 12:25:00|14768.5|14767.1|14765|14763.6|14769|14767.6|14761.5|14760.1|132
1698669000000|2023-10-30 12:30:00|14765.5|14764.1|14759.5|14758.1|14768.5|14767.1|14757|14755.6|240
1698669300000|2023-10-30 12:35:00|14759|14757.6|14750.5|14749.1|14759|14757.6|14748.5|14747.1|256
1698669600000|2023-10-30 12:40:00|14749.6|14748.2|14763.6|14762.2|14769.6|14768.2|14749.1|14747.7|350
1698669900000|2023-10-30 12:45:00|14763.1|14761.7|14740.1|14738.7|14764.6|14763.2|14740.1|14738.7|312
1698670200000|2023-10-30 12:50:00|14739.6|14738.2|14738.1|14736.7|14750.1|14748.7|14736.1|14734.7|385
1698670500000|2023-10-30 12:55:00|14738.6|14737.2|14747.6|14746.2|14747.6|14746.2|14735.6|14734.2|260
1698670800000|2023-10-30 13:00:00|14750.1|14748.7|14753.1|14751.7|14761.1|14759.7|14748.6|14747.2|488
1698671100000|2023-10-30 13:05:00|14753.6|14752.2|14744.6|14743.2|14755.1|14753.7|14739.6|14738.2|424
1698671400000|2023-10-30 13:10:00|14745.1|14743.7|14751.6|14750.2|14754.1|14752.7|14739.6|14738.2|262
1698671700000|2023-10-30 13:15:00|14752.1|14750.7|14745.1|14743.7|14755.6|14754.2|14744.1|14742.7|287
1698672000000|2023-10-30 13:20:00|14745.6|14744.2|14752.1|14750.7|14756.6|14755.2|14743.1|14741.7|223
1698672300000|2023-10-30 13:25:00|14752.6|14751.2|14747.1|14745.7|14760.6|14759.2|14746.1|14744.7|297
1698672600000|2023-10-30 13:30:00|14747.6|14746.2|14756.6|14755.2|14764.6|14763.2|14746.6|14745.2|577
1698672900000|2023-10-30 13:35:00|14756.1|14754.7|14762.6|14761.2|14771.1|14769.7|14754.6|14753.2|685
1698673200000|2023-10-30 13:40:00|14763.1|14761.7|14771.1|14769.7|14771.6|14770.2|14754.6|14753.2|445
1698673500000|2023-10-30 13:45:00|14771.6|14770.2|14773.1|14771.7|14777.6|14776.2|14769.6|14768.2|529
1698673800000|2023-10-30 13:50:00|14773.6|14772.2|14761.1|14759.7|14777.6|14776.2|14757.1|14755.7|462
1698674100000|2023-10-30 13:55:00|14761.6|14760.2|14752.1|14750.7|14763.6|14762.2|14741.6|14740.2|898
1698674400000|2023-10-30 14:00:00|14753.1|14751.7|14722.6|14721.2|14757.1|14755.7|14722.6|14721.2|858
1698674700000|2023-10-30 14:05:00|14722.1|14720.7|14728.1|14726.7|14736.1|14734.7|14713.6|14712.2|756
1698675000000|2023-10-30 14:10:00|14727.6|14726.2|14724.6|14723.2|14729.6|14728.2|14716.6|14715.2|504
1698675300000|2023-10-30 14:15:00|14725.6|14724.2|14711.6|14710.2|14727.6|14726.2|14700.6|14699.2|733
1698675600000|2023-10-30 14:20:00|14712.1|14710.7|14698.6|14697.2|14712.1|14710.7|14696.6|14695.2|536
1698675900000|2023-10-30 14:25:00|14698.1|14696.7|14697.1|14695.7|14701.1|14699.7|14682.1|14680.7|812
1698676200000|2023-10-30 14:30:00|14696.6|14695.2|14695.1|14693.7|14702.6|14701.2|14689.1|14687.7|577
1698676500000|2023-10-30 14:35:00|14694.6|14693.2|14697.1|14695.7|14705.6|14704.2|14690.6|14689.2|628
1698676800000|2023-10-30 14:40:00|14696.6|14695.2|14680.6|14679.2|14700.6|14699.2|14678.1|14676.7|656
1698677100000|2023-10-30 14:45:00|14680.1|14678.7|14698.6|14697.2|14701.6|14700.2|14678.6|14677.2|628
1698677400000|2023-10-30 14:50:00|14698.1|14696.7|14717.1|14715.7|14721.1|14719.7|14695.6|14694.2|787
1698677700000|2023-10-30 14:55:00|14717.6|14716.2|14705.6|14704.2|14717.6|14716.2|14701.1|14699.7|295
1698678000000|2023-10-30 15:00:00|14706.1|14704.7|14727.6|14726.2|14732.6|14731.2|14706.1|14704.7|476
1698678300000|2023-10-30 15:05:00|14728.1|14726.7|14729.1|14727.7|14735.6|14734.2|14725.6|14724.2|380
1698678600000|2023-10-30 15:10:00|14728.5|14727.1|14725.5|14724.1|14737|14735.6|14725|14723.6|594
1698678900000|2023-10-30 15:15:00|14725|14723.6|14704|14702.6|14728.5|14727.1|14702|14700.6|549
1698679200000|2023-10-30 15:20:00|14704.5|14703.1|14693.5|14692.1|14711|14709.6|14679|14677.6|540
1698679500000|2023-10-30 15:25:00|14694|14692.6|14702.5|14701.1|14703|14701.6|14689.5|14688.1|240
1698679800000|2023-10-30 15:30:00|14703|14701.6|14715.5|14714.1|14718|14716.6|14701|14699.6|429
1698680100000|2023-10-30 15:35:00|14716|14714.6|14699.5|14698.1|14726|14724.6|14699.5|14698.1|287
1698680400000|2023-10-30 15:40:00|14700|14698.6|14708.5|14707.1|14709|14707.6|14696|14694.6|267
1698680700000|2023-10-30 15:45:00|14708|14706.6|14710|14708.6|14716.5|14715.1|14706|14704.6|262
1698681000000|2023-10-30 15:50:00|14710.5|14709.1|14712.5|14711.1|14720|14718.6|14707|14705.6|220
1698681300000|2023-10-30 15:55:00|14712|14710.6|14719.5|14718.1|14723.5|14722.1|14708.5|14707.1|257
1698681600000|2023-10-30 16:00:00|14719|14717.6|14726.5|14725.1|14726.5|14725.1|14715|14713.6|279
1698681900000|2023-10-30 16:05:00|14727|14725.6|14711|14709.6|14727|14725.6|14708|14706.6|356
1698682200000|2023-10-30 16:10:00|14711.5|14710.1|14717.5|14716.1|14724.5|14723.1|14711|14709.6|408
1698682500000|2023-10-30 16:15:00|14718|14716.6|14707|14705.6|14723.5|14722.1|14703.5|14702.1|290
1698682800000|2023-10-30 16:20:00|14707.5|14706.1|14707|14705.6|14710|14708.6|14702|14700.6|357
1698683100000|2023-10-30 16:25:00|14707.5|14706.1|14704|14702.6|14710.5|14709.1|14702|14700.6|862
1698683400000|2023-10-30 16:30:00|14703.5|14702.1|14713.7|14710.9|14714.7|14711.9|14703.5|14700.9|888
1698683700000|2023-10-30 16:35:00|14714.2|14711.4|14715.7|14712.9|14724.7|14721.9|14713.2|14710.4|565
1698684000000|2023-10-30 16:40:00|14715.2|14712.4|14702.7|14699.9|14715.7|14712.9|14698.7|14695.9|264
1698684300000|2023-10-30 16:45:00|14703.2|14700.4|14711.7|14708.9|14711.7|14708.9|14696.2|14693.4|246
1698684600000|2023-10-30 16:50:00|14711.2|14708.4|14708.2|14705.4|14717.7|14714.9|14707.7|14704.9|200
1698684900000|2023-10-30 16:55:00|14708.7|14705.9|14713.7|14710.9|14714.7|14711.9|14706.7|14703.9|219
1698685200000|2023-10-30 17:00:00|14714.2|14711.4|14715.7|14712.9|14717.7|14714.9|14707.7|14704.9|119
1698685500000|2023-10-30 17:05:00|14716.7|14713.9|14722.7|14719.9|14724.7|14721.9|14715.7|14712.9|146
1698685800000|2023-10-30 17:10:00|14723.2|14720.4|14720.7|14717.9|14724.7|14721.9|14716.7|14713.9|107
1698686100000|2023-10-30 17:15:00|14721.7|14718.9|14720.2|14717.4|14724.2|14721.4|14716.7|14713.9|66
1698686400000|2023-10-30 17:20:00|14719.7|14716.9|14729.7|14726.9|14730.2|14727.4|14716.2|14713.4|110
1698686700000|2023-10-30 17:25:00|14729.2|14726.4|14739.7|14736.9|14743.7|14740.9|14728.2|14725.4|409
1698687000000|2023-10-30 17:30:00|14740.2|14737.4|14737.2|14734.4|14748.2|14745.4|14735.7|14732.9|252
1698687300000|2023-10-30 17:35:00|14736.7|14733.9|14739.2|14736.4|14740.7|14737.9|14731.7|14728.9|112
1698687600000|2023-10-30 17:40:00|14738.2|14735.4|14744.7|14741.9|14745.7|14742.9|14736.7|14733.9|136
1698687900000|2023-10-30 17:45:00|14745.2|14742.4|14747.7|14744.9|14747.7|14744.9|14742.7|14739.9|71
1698688200000|2023-10-30 17:50:00|14748.2|14745.4|14751.7|14748.9|14753.7|14750.9|14746.7|14743.9|204
1698688500000|2023-10-30 17:55:00|14752.2|14749.4|14752.7|14749.9|14753.7|14750.9|14749.7|14746.9|314
1698688800000|2023-10-30 18:00:00|14753.2|14750.4|14752.7|14749.9|14753.7|14750.9|14745.7|14742.9|236
1698689100000|2023-10-30 18:05:00|14752.2|14749.4|14744.7|14741.9|14752.7|14749.9|14743.7|14740.9|190
1698689400000|2023-10-30 18:10:00|14744.2|14741.4|14742.7|14739.9|14748.7|14745.9|14742.7|14739.9|102
1698689700000|2023-10-30 18:15:00|14741.7|14738.9|14740.2|14737.4|14742.7|14739.9|14736.7|14733.9|172
1698690000000|2023-10-30 18:20:00|14739.7|14736.9|14740.7|14737.9|14744.7|14741.9|14737.7|14734.9|85
1698690300000|2023-10-30 18:25:00|14740.2|14737.4|14739.7|14736.9|14744.7|14741.9|14737.2|14734.4|83
1698690600000|2023-10-30 18:30:00|14739.2|14736.4|14746.7|14743.9|14746.7|14743.9|14739.2|14736.4|46
1698690900000|2023-10-30 18:35:00|14745.7|14742.9|14753.7|14750.9|14757.2|14754.4|14745.7|14742.9|175
1698691200000|2023-10-30 18:40:00|14753.2|14750.4|14753.7|14750.9|14755.2|14752.4|14750.7|14747.9|76
1698691500000|2023-10-30 18:45:00|14754.2|14751.4|14758.7|14755.9|14759.7|14756.9|14752.7|14749.9|105
1698691800000|2023-10-30 18:50:00|14758.2|14755.4|14753.7|14750.9|14759.7|14756.9|14750.7|14747.9|103
1698692100000|2023-10-30 18:55:00|14753.2|14750.4|14752.7|14749.9|14753.7|14750.9|14748.7|14745.9|107
1698692400000|2023-10-30 19:00:00|14753.7|14750.9|14758.2|14755.4|14762.7|14759.9|14749.2|14746.4|224
1698692700000|2023-10-30 19:05:00|14758.7|14755.9|14758.7|14755.9|14764.2|14761.4|14755.7|14752.9|106
1698693000000|2023-10-30 19:10:00|14758.2|14755.4|14761.7|14758.9|14763.7|14760.9|14756.7|14753.9|108
1698693300000|2023-10-30 19:15:00|14762.2|14759.4|14763.2|14760.4|14764.7|14761.9|14759.7|14756.9|104
1698693600000|2023-10-30 19:20:00|14763.7|14760.9|14769.7|14766.9|14769.7|14766.9|14761.7|14758.9|116
1698693900000|2023-10-30 19:25:00|14769.2|14766.4|14763.2|14760.4|14770.7|14767.9|14761.7|14758.9|106
1698694200000|2023-10-30 19:30:00|14762.7|14759.9|14763.7|14760.9|14764.7|14761.9|14761.7|14758.9|107
1698694500000|2023-10-30 19:35:00|14763.2|14760.4|14765.7|14762.9|14769.7|14766.9|14762.7|14759.9|79
1698694800000|2023-10-30 19:40:00|14766.2|14763.4|14762.2|14759.4|14766.7|14763.9|14758.7|14755.9|99
1698695100000|2023-10-30 19:45:00|14761.7|14758.9|14761.7|14758.9|14763.7|14760.9|14759.2|14756.4|83
1698695400000|2023-10-30 19:50:00|14762.2|14759.4|14762.2|14759.4|14765.2|14762.4|14757.7|14754.9|121
1698695700000|2023-10-30 19:55:00|14762.7|14759.9|14758.7|14755.9|14764.7|14761.9|14756.7|14753.9|262
1698696000000|2023-10-30 20:00:00|14758.2|14755.4|14755.7|14752.9|14760.7|14757.9|14754.7|14751.9|74
1698696300000|2023-10-30 20:05:00|14755.2|14752.4|14756.7|14753.9|14756.7|14753.9|14754.7|14751.9|31
1698696600000|2023-10-30 20:10:00|14756.2|14753.4|14756.7|14753.9|14756.7|14753.9|14754.2|14751.4|48
1698696900000|2023-10-30 20:15:00|14757.2|14754.4|14754.7|14751.9|14757.2|14754.4|14753.7|14750.9|43
1698697200000|2023-10-30 20:20:00|14754.2|14751.4|14752.2|14749.4|14754.7|14751.9|14752.2|14749.4|22
1698697500000|2023-10-30 20:25:00|14751.7|14748.9|14751.7|14748.9|14752.2|14749.4|14750.7|14747.9|27
1698697800000|2023-10-30 20:30:00|14751.2|14748.4|14751.2|14748.4|14751.7|14748.9|14750.7|14747.9|24
1698698100000|2023-10-30 20:35:00|14750.7|14747.9|14752.7|14749.9|14753.2|14750.4|14750.7|14747.9|64
1698698400000|2023-10-30 20:40:00|14753.2|14750.4|14753.7|14750.9|14754.7|14751.9|14752.7|14749.9|41
1698698700000|2023-10-30 20:45:00|14753.2|14750.4|14754.7|14751.9|14754.7|14751.9|14751.7|14748.9|31
1698699000000|2023-10-30 20:50:00|14753.7|14750.9|14757.7|14754.9|14757.7|14754.9|14752.7|14749.9|55
1698699300000|2023-10-30 20:55:00|14757.2|14754.4|14758.7|14755.9|14758.7|14755.9|14755.7|14752.9|140
1698699600000|2023-10-30 21:00:00|14758.2|14755.4|14757.6|14750.6|14758.8|14755.4|14757.4|14750.4|73
1698699900000|2023-10-30 21:05:00|14757.7|14750.7|14756.8|14749.8|14758.3|14751.3|14756.2|14749.2|0
1698700200000|2023-10-30 21:10:00|14756.7|14749.7|14756.8|14749.8|14757.3|14750.3|14756.4|14749.4|0
1698700500000|2023-10-30 21:15:00|14756.7|14749.7|14756.1|14749.1|14757.1|14750.1|14756.1|14749.1|0
1698700800000|2023-10-30 21:20:00|14755.7|14748.7|14755.9|14748.9|14756|14749|14754.9|14747.9|0
1698701100000|2023-10-30 21:25:00|14755.4|14748.4|14755.4|14748.4|14755.6|14748.6|14752.3|14745.3|0
1698701400000|2023-10-30 21:30:00|14755.6|14748.6|14756.3|14749.3|14757.9|14750.9|14755.6|14748.6|0
1698701700000|2023-10-30 21:35:00|14756.9|14749.9|14756.8|14749.8|14758.8|14751.8|14756.3|14749.3|0
1698702000000|2023-10-30 21:40:00|14756.2|14749.2|14757.1|14750.1|14757.1|14750.1|14756.2|14749.2|0
1698702300000|2023-10-30 21:45:00|14756.4|14749.4|14757.3|14750.3|14757.3|14750.3|14756.2|14749.2|0
1698702600000|2023-10-30 21:50:00|14756.7|14749.7|14757.6|14750.6|14757.6|14750.6|14756.7|14749.7|0
1698702900000|2023-10-30 21:55:00|14755.8|14748.8|14754.5|14747.5|14757.1|14750.1|14754.5|14747.5|0
1698703200000|2023-10-30 22:00:00|14756.5|14749.5|14757.9|14750.9|14758.8|14751.8|14753.9|14746.9|0
1698703500000|2023-10-30 22:05:00|14757|14750|14750.6|14743.6|14758.6|14751.6|14749.8|14742.8|0
1698703800000|2023-10-30 22:10:00|14751|14744|14748.8|14741.8|14751.5|14744.5|14747.9|14740.9|0
1698704100000|2023-10-30 22:15:00|14749.3|14742.3|14752.4|14745.4|14755|14748|14749.3|14742.3|0
1698704400000|2023-10-30 22:20:00|14752.3|14745.3|14754.9|14747.9|14754.9|14747.9|14752.3|14745.3|0
1698704700000|2023-10-30 22:25:00|14754|14747|14757|14750|14757.9|14750.9|14754|14747|0
1698705000000|2023-10-30 22:30:00|14757.4|14750.4|14757|14750|14757.9|14750.9|14757|14750|0
1698705300000|2023-10-30 22:35:00|14757.9|14750.9|14755.3|14748.3|14757.9|14750.9|14754.4|14747.4|0
1698705600000|2023-10-30 22:40:00|14756.2|14749.2|14759.8|14752.8|14759.8|14752.8|14756.2|14749.2|0
1698705900000|2023-10-30 22:45:00|14758.9|14751.9|14757.1|14750.1|14758.9|14751.9|14756.2|14749.2|0
1698706200000|2023-10-30 22:50:00|14756.6|14749.6|14758.1|14751.1|14758.1|14751.1|14756.2|14749.2|0
1698706500000|2023-10-30 22:55:00|14757.6|14750.6|14754.8|14747.8|14757.6|14750.6|14754.8|14747.8|0
1698706800000|2023-10-30 23:00:00|14753.9|14746.9|14750.5|14743.5|14754.9|14747.9|14750.5|14743.5|0
1698707100000|2023-10-30 23:05:00|14749.6|14742.6|14757.8|14750.8|14757.8|14750.8|14749.6|14742.6|0
1698707400000|2023-10-30 23:10:00|14757.4|14750.4|14757.9|14750.9|14757.9|14750.9|14756.1|14749.1|0
1698707700000|2023-10-30 23:15:00|14757.4|14750.4|14754.4|14747.4|14757.9|14750.9|14754.4|14747.4|0
1698708000000|2023-10-30 23:20:00|14755.3|14748.3|14756.5|14749.5|14756.5|14749.5|14755.1|14748.1|0
1698708300000|2023-10-30 23:25:00|14755.6|14748.6|14755.7|14748.7|14755.7|14748.7|14753.9|14746.9|0
1698708600000|2023-10-30 23:30:00|14756.6|14749.6|14757.6|14750.6|14758|14751|14754.9|14747.9|0
1698708900000|2023-10-30 23:35:00|14758.5|14751.5|14759.3|14752.3|14760.2|14753.2|14757.6|14750.6|0
1698709200000|2023-10-30 23:40:00|14759.4|14752.4|14758.5|14751.5|14759.4|14752.4|14758.5|14751.5|0
1698709500000|2023-10-30 23:45:00|14758.9|14751.9|14755.8|14748.8|14759.4|14752.4|14755.4|14748.4|0
1698709800000|2023-10-30 23:50:00|14756.3|14749.3|14754.9|14747.9|14758|14751|14754.9|14747.9|0
1698710100000|2023-10-30 23:55:00|14754.1|14747.1|14750.5|14743.5|14754.9|14747.9|14749.6|14742.6|0
1698710400000|2023-10-31 00:00:00|14751.4|14744.4|14746.4|14739.4|14751.4|14744.4|14744.7|14737.7|0
1698710700000|2023-10-31 00:05:00|14746|14739|14737|14730|14746.4|14739.4|14734.1|14727.1|0
1698711000000|2023-10-31 00:10:00|14736.1|14729.1|14738|14731|14739.8|14732.8|14736.1|14729.1|0
1698711300000|2023-10-31 00:15:00|14738.4|14731.4|14744.5|14739.5|14744.5|14739.5|14738.2|14731.2|35
1698711600000|2023-10-31 00:20:00|14745.5|14740.5|14751|14746|14751|14746|14744.5|14739.5|21
1698711900000|2023-10-31 00:25:00|14750.5|14745.5|14749.5|14744.5|14753|14748|14749.5|14744.5|17
1698712200000|2023-10-31 00:30:00|14750|14745|14750|14745|14750|14745|14750|14745|2
1698712500000|2023-10-31 00:35:00|14750.5|14745.5|14757.5|14752.5|14758|14753|14750.5|14745.5|23
1698712800000|2023-10-31 00:40:00|14751|14746|14750|14745|14752|14747|14748.5|14743.5|21
1698713100000|2023-10-31 00:45:00|14749.5|14744.5|14750.5|14745.5|14751|14746|14747.5|14742.5|4
1698713400000|2023-10-31 00:50:00|14754|14749|14753.5|14748.5|14757|14752|14752|14747|23
1698713700000|2023-10-31 00:55:00|14753|14748|14755|14750|14755.5|14750.5|14752|14747|1
1698714000000|2023-10-31 01:00:00|14754.5|14749.5|14754.5|14749.5|14757|14752|14752|14747|27
1698714300000|2023-10-31 01:05:00|14755|14750|14761.5|14756.5|14763.5|14758.5|14754.5|14749.5|49
1698714600000|2023-10-31 01:10:00|14761|14756|14753.5|14748.5|14761.5|14756.5|14752|14747|28
1698714900000|2023-10-31 01:15:00|14753|14748|14752|14747|14756.5|14751.5|14751|14746|44
1698715200000|2023-10-31 01:20:00|14751.5|14746.5|14746.5|14741.5|14753|14748|14745|14740|46
1698715500000|2023-10-31 01:25:00|14746|14741|14753.5|14748.5|14753.5|14748.5|14745.5|14740.5|23
1698715800000|2023-10-31 01:30:00|14753|14748|14748.5|14743.5|14756.5|14751.5|14745|14740|121
1698716100000|2023-10-31 01:35:00|14749|14744|14748.5|14743.5|14751.5|14746.5|14744|14739|79
1698716400000|2023-10-31 01:40:00|14749|14744|14736.5|14731.5|14750.5|14745.5|14731.5|14726.5|72
1698716700000|2023-10-31 01:45:00|14736|14731|14738.5|14733.5|14740.5|14735.5|14735|14730|31
1698717000000|2023-10-31 01:50:00|14739|14734|14742|14737|14746.5|14741.5|14738.5|14733.5|37
1698717300000|2023-10-31 01:55:00|14742.5|14737.5|14736.5|14731.5|14743.5|14738.5|14735.5|14730.5|84
1698717600000|2023-10-31 02:00:00|14736|14731|14742.5|14737.5|14746.5|14741.5|14736|14731|33
1698717900000|2023-10-31 02:05:00|14742|14737|14740|14735|14744.5|14739.5|14739.5|14734.5|21
1698718200000|2023-10-31 02:10:00|14739.5|14734.5|14738.5|14733.5|14742|14737|14736|14731|36
1698718500000|2023-10-31 02:15:00|14738|14733|14736|14731|14742|14737|14735|14730|25
1698718800000|2023-10-31 02:20:00|14735.5|14730.5|14731.5|14726.5|14737.5|14732.5|14730|14725|35
1698719100000|2023-10-31 02:25:00|14732|14727|14738.5|14733.5|14738.5|14733.5|14731.5|14726.5|12
1698719400000|2023-10-31 02:30:00|14738|14733|14744.5|14739.5|14744.5|14739.5|14736.5|14731.5|13
1698719700000|2023-10-31 02:35:00|14744|14739|14740.5|14735.5|14744|14739|14740.5|14735.5|22
1698720000000|2023-10-31 02:40:00|14740|14735|14734.5|14729.5|14740|14735|14733|14728|15
1698720300000|2023-10-31 02:45:00|14734|14729|14731|14726|14737.5|14732.5|14730.5|14725.5|10
1698720600000|2023-10-31 02:50:00|14731.5|14726.5|14725.5|14720.5|14731.5|14726.5|14725|14720|43
1698720900000|2023-10-31 02:55:00|14726|14721|14727.5|14722.5|14728|14723|14725.5|14720.5|1
1698721200000|2023-10-31 03:00:00|14727|14722|14726|14721|14727.5|14722.5|14721|14716|29
1698721500000|2023-10-31 03:05:00|14726.5|14721.5|14716.5|14711.5|14726.5|14721.5|14716|14711|28
1698721800000|2023-10-31 03:10:00|14716|14711|14715.5|14710.5|14716.5|14711.5|14713.5|14708.5|21
1698722100000|2023-10-31 03:15:00|14715|14710|14712.5|14707.5|14715|14710|14712|14707|7
1698722400000|2023-10-31 03:20:00|14713|14708|14711.5|14706.5|14714|14709|14709|14704|19
1698722700000|2023-10-31 03:25:00|14711|14706|14734|14729|14734.5|14729.5|14710.5|14705.5|71
1698723000000|2023-10-31 03:30:00|14733.5|14728.5|14723.5|14718.5|14736.5|14731.5|14723|14718|25
1698723300000|2023-10-31 03:35:00|14723|14718|14711|14706|14724|14719|14709.5|14704.5|16
1698723600000|2023-10-31 03:40:00|14711.5|14706.5|14716|14711|14721.5|14716.5|14711.5|14706.5|15
1698723900000|2023-10-31 03:45:00|14715.5|14710.5|14704.5|14699.5|14719|14714|14698.5|14693.5|56
1698724200000|2023-10-31 03:50:00|14705|14700|14713.5|14708.5|14713.5|14708.5|14704.5|14699.5|41
1698724500000|2023-10-31 03:55:00|14714|14709|14714|14709|14719.5|14714.5|14713|14708|27
1698724800000|2023-10-31 04:00:00|14714.5|14709.5|14713|14708|14716.5|14711.5|14712.5|14707.5|26
1698725100000|2023-10-31 04:05:00|14712.5|14707.5|14725.5|14720.5|14725.5|14720.5|14712|14707|34
1698725400000|2023-10-31 04:10:00|14725|14720|14717.5|14712.5|14725|14720|14716.5|14711.5|30
1698725700000|2023-10-31 04:15:00|14717|14712|14716|14711|14719.5|14714.5|14714.5|14709.5|36
1698726000000|2023-10-31 04:20:00|14715.5|14710.5|14709|14704|14715.5|14710.5|14707|14702|42
1698726300000|2023-10-31 04:25:00|14708.5|14703.5|14710.5|14705.5|14711.5|14706.5|14704.5|14699.5|36
1698726600000|2023-10-31 04:30:00|14710|14705|14705.5|14700.5|14714.5|14709.5|14705.5|14700.5|28
1698726900000|2023-10-31 04:35:00|14703.5|14698.5|14706.5|14701.5|14709|14704|14702.5|14697.5|12
1698727200000|2023-10-31 04:40:00|14707|14702|14702|14697|14707.5|14702.5|14701|14696|6
1698727500000|2023-10-31 04:45:00|14702.5|14697.5|14707.5|14702.5|14708|14703|14702.5|14697.5|8
1698727800000|2023-10-31 04:50:00|14707|14702|14706.5|14701.5|14707.5|14702.5|14706.5|14701.5|4
1698728100000|2023-10-31 04:55:00|14707|14702|14707.5|14702.5|14712|14707|14706.5|14701.5|31
1698728400000|2023-10-31 05:00:00|14707|14702|14705.5|14700.5|14708|14703|14701|14696|45
1698728700000|2023-10-31 05:05:00|14705|14700|14705|14700|14712|14707|14699.5|14694.5|31
1698729000000|2023-10-31 05:10:00|14705.5|14700.5|14704.5|14699.5|14708|14703|14704.5|14699.5|13
1698729300000|2023-10-31 05:15:00|14704|14699|14706|14701|14706|14701|14699.5|14694.5|22
1698729600000|2023-10-31 05:20:00|14705.5|14700.5|14701.5|14696.5|14707|14702|14701.5|14696.5|10
1698729900000|2023-10-31 05:25:00|14702|14697|14696.5|14691.5|14704|14699|14695.5|14690.5|25
1698730200000|2023-10-31 05:30:00|14695|14690|14697.5|14692.5|14701.5|14696.5|14694.5|14689.5|47
1698730500000|2023-10-31 05:35:00|14698|14693|14695.5|14690.5|14698.5|14693.5|14694|14689|15
1698730800000|2023-10-31 05:40:00|14696|14691|14708|14703|14709.5|14704.5|14695.5|14690.5|37
1698731100000|2023-10-31 05:45:00|14707.5|14702.5|14705.5|14700.5|14709|14704|14702.5|14697.5|50
1698731400000|2023-10-31 05:50:00|14705|14700|14712.5|14707.5|14714.5|14709.5|14703.5|14698.5|33
1698731700000|2023-10-31 05:55:00|14712|14707|14709.5|14704.5|14712|14707|14703.5|14698.5|44
1698732000000|2023-10-31 06:00:00|14710.5|14705.5|14702.5|14697.5|14715|14710|14701|14696|56
1698732300000|2023-10-31 06:05:00|14703|14698|14703.5|14698.5|14706|14701|14701|14696|37
1698732600000|2023-10-31 06:10:00|14702.5|14697.5|14700.5|14695.5|14702.5|14697.5|14697|14692|22
1698732900000|2023-10-31 06:15:00|14700|14695|14705.5|14700.5|14707|14702|14700|14695|22
1698733200000|2023-10-31 06:20:00|14706|14701|14705.5|14700.5|14708.5|14703.5|14705|14700|31
1698733500000|2023-10-31 06:25:00|14706|14701|14714.5|14709.5|14714.5|14709.5|14705.5|14700.5|52
1698733800000|2023-10-31 06:30:00|14715|14710|14723.5|14718.5|14725.5|14720.5|14715|14710|118
1698734100000|2023-10-31 06:35:00|14722.5|14717.5|14726|14721|14726.5|14721.5|14721.5|14716.5|77
1698734400000|2023-10-31 06:40:00|14726.5|14721.5|14732.5|14727.5|14736|14731|14726.5|14721.5|124
1698734700000|2023-10-31 06:45:00|14733|14728|14735|14730|14736.5|14731.5|14731|14726|41
1698735000000|2023-10-31 06:50:00|14734.5|14729.5|14737.5|14732.5|14741.5|14736.5|14733.5|14728.5|183
1698735300000|2023-10-31 06:55:00|14737|14732|14740.5|14735.5|14740.5|14735.5|14736|14731|67
1698735600000|2023-10-31 07:00:00|14739.4|14736.6|14751.9|14749.1|14756.4|14753.6|14733.4|14730.6|424
1698735900000|2023-10-31 07:05:00|14751.4|14748.6|14754.4|14751.6|14756.9|14754.1|14746.9|14744.1|171
1698736200000|2023-10-31 07:10:00|14754.9|14752.1|14754.4|14751.6|14755.4|14752.6|14746.9|14744.1|262
1698736500000|2023-10-31 07:15:00|14754.9|14752.1|14759.9|14757.1|14760.9|14758.1|14752.9|14750.1|180
1698736800000|2023-10-31 07:20:00|14760.4|14757.6|14762.9|14760.1|14763.9|14761.1|14753.4|14750.6|187
1698737100000|2023-10-31 07:25:00|14763.9|14761.1|14765.9|14763.1|14766.9|14764.1|14760.9|14758.1|194
1698737400000|2023-10-31 07:30:00|14765.4|14762.6|14760.4|14757.6|14767.9|14765.1|14758.9|14756.1|240
1698737700000|2023-10-31 07:35:00|14760.9|14758.1|14756.9|14754.1|14762.4|14759.6|14754.9|14752.1|178
1698738000000|2023-10-31 07:40:00|14755.9|14753.1|14758.4|14755.6|14758.9|14756.1|14751.9|14749.1|169
1698738300000|2023-10-31 07:45:00|14754.4|14751.6|14758.4|14755.6|14766.9|14764.1|14754.4|14751.6|245
1698738600000|2023-10-31 07:50:00|14758.9|14756.1|14750.9|14748.1|14760.9|14758.1|14748.9|14746.1|129
1698738900000|2023-10-31 07:55:00|14750.4|14747.6|14748.4|14745.6|14752.4|14749.6|14743.4|14740.6|193
1698739200000|2023-10-31 08:00:00|14747.7|14746.3|14728.7|14727.3|14758.2|14756.8|14726.2|14724.8|1703
1698739500000|2023-10-31 08:05:00|14728.2|14726.8|14728.2|14726.8|14737.7|14736.3|14720.7|14719.3|861
1698739800000|2023-10-31 08:10:00|14728.7|14727.3|14758.7|14757.3|14760.2|14758.8|14723.7|14722.3|694
1698740100000|2023-10-31 08:15:00|14758.2|14756.8|14753.2|14751.8|14764.2|14762.8|14743.2|14741.8|667
1698740400000|2023-10-31 08:20:00|14754.2|14752.8|14756.7|14755.3|14764.2|14762.8|14750.2|14748.8|397
1698740700000|2023-10-31 08:25:00|14757.2|14755.8|14761.7|14760.3|14763.2|14761.8|14741.2|14739.8|595
1698741000000|2023-10-31 08:30:00|14761.2|14759.8|14755.7|14754.3|14766.2|14764.8|14751.7|14750.3|399
1698741300000|2023-10-31 08:35:00|14755.2|14753.8|14771.7|14770.3|14775.7|14774.3|14755.2|14753.8|572
1698741600000|2023-10-31 08:40:00|14772.3|14770.9|14787.8|14786.4|14789.8|14788.4|14772.3|14770.9|603
1698741900000|2023-10-31 08:45:00|14788.3|14786.9|14793.3|14791.9|14794.8|14793.4|14785.8|14784.4|609
1698742200000|2023-10-31 08:50:00|14793.8|14792.4|14797.3|14795.9|14803.8|14802.4|14788.8|14787.4|1005
1698742500000|2023-10-31 08:55:00|14797.8|14796.4|14805.8|14804.4|14809.8|14808.4|14794.8|14793.4|718
1698742800000|2023-10-31 09:00:00|14804.8|14803.4|14797.8|14796.4|14813.8|14812.4|14794.8|14793.4|1535
1698743100000|2023-10-31 09:05:00|14798.3|14796.9|14772.3|14770.9|14800.3|14798.9|14768.8|14767.4|811
1698743400000|2023-10-31 09:10:00|14772.8|14771.4|14776.3|14774.9|14789.8|14788.4|14770.8|14769.4|428
1698743700000|2023-10-31 09:15:00|14775.8|14774.4|14771.3|14769.9|14783.3|14781.9|14764.8|14763.4|416
1698744000000|2023-10-31 09:20:00|14770.8|14769.4|14748.8|14747.4|14770.8|14769.4|14747.8|14746.4|621
1698744300000|2023-10-31 09:25:00|14748.3|14746.9|14752.8|14751.4|14754.8|14753.4|14741.8|14740.4|515
1698744600000|2023-10-31 09:30:00|14753.3|14751.9|14785.8|14784.4|14786.8|14785.4|14745.8|14744.4|1074
1698744900000|2023-10-31 09:35:00|14785.3|14783.9|14789.8|14788.4|14790.3|14788.9|14770.8|14769.4|582
1698745200000|2023-10-31 09:40:00|14790.3|14788.9|14799.8|14798.4|14801.8|14800.4|14786.3|14784.9|404
1698745500000|2023-10-31 09:45:00|14800.3|14798.9|14799.8|14798.4|14805.3|14803.9|14796.3|14794.9|306
1698745800000|2023-10-31 09:50:00|14799.3|14797.9|14798.3|14796.9|14803.8|14802.4|14789.3|14787.9|593
1698746100000|2023-10-31 09:55:00|14798.8|14797.4|14802.8|14801.4|14807.8|14806.4|14793.8|14792.4|405
1698746400000|2023-10-31 10:00:00|14801.8|14800.4|14804.8|14803.4|14810.3|14808.9|14800.3|14798.9|378
1698746700000|2023-10-31 10:05:00|14805.3|14803.9|14791.8|14790.4|14806.3|14804.9|14790.3|14788.9|495
1698747000000|2023-10-31 10:10:00|14791.3|14789.9|14800.8|14799.4|14806.8|14805.4|14786.8|14785.4|667
1698747300000|2023-10-31 10:15:00|14800.3|14798.9|14810.8|14809.4|14811.3|14809.9|14794.3|14792.9|314
1698747600000|2023-10-31 10:20:00|14811.3|14809.9|14802.8|14801.4|14812.8|14811.4|14802.8|14801.4|427
1698747900000|2023-10-31 10:25:00|14803.3|14801.9|14795.8|14794.4|14807.8|14806.4|14794.8|14793.4|277
1698748200000|2023-10-31 10:30:00|14796.3|14794.9|14803.8|14802.4|14806.8|14805.4|14794.8|14793.4|240
1698748500000|2023-10-31 10:35:00|14802.8|14801.4|14797.8|14796.4|14804.8|14803.4|14796.8|14795.4|120
1698748800000|2023-10-31 10:40:00|14797.3|14795.9|14793.3|14791.9|14798.8|14797.4|14787.8|14786.4|261
1698749100000|2023-10-31 10:45:00|14792.8|14791.4|14805.3|14803.9|14805.8|14804.4|14789.8|14788.4|297
1698749400000|2023-10-31 10:50:00|14805.8|14804.4|14796.3|14794.9|14807.8|14806.4|14795.8|14794.4|341
1698749700000|2023-10-31 10:55:00|14795.8|14794.4|14795.8|14794.4|14798.8|14797.4|14789.3|14787.9|345
1698750000000|2023-10-31 11:00:00|14794.8|14793.4|14791.8|14790.4|14799.8|14798.4|14787.8|14786.4|217
1698750300000|2023-10-31 11:05:00|14792.3|14790.9|14790.3|14788.9|14794.8|14793.4|14785.3|14783.9|183
1698750600000|2023-10-31 11:10:00|14789.8|14788.4|14800.3|14798.9|14800.8|14799.4|14788.8|14787.4|157
1698750900000|2023-10-31 11:15:00|14799.8|14798.4|14807.8|14806.4|14808.8|14807.4|14797.3|14795.9|262
1698751200000|2023-10-31 11:20:00|14807.3|14805.9|14815.8|14814.4|14817.8|14816.4|14806.8|14805.4|328
1698751500000|2023-10-31 11:25:00|14814.8|14813.4|14809.8|14808.4|14816.3|14814.9|14806.8|14805.4|287
1698751800000|2023-10-31 11:30:00|14809.3|14807.9|14806.3|14804.9|14811.3|14809.9|14799.8|14798.4|320
1698752100000|2023-10-31 11:35:00|14806.8|14805.4|14799.3|14797.9|14807.8|14806.4|14797.8|14796.4|179
1698752400000|2023-10-31 11:40:00|14799.8|14798.4|14795.3|14793.9|14803.8|14802.4|14793.3|14791.9|242
1698752700000|2023-10-31 11:45:00|14795.8|14794.4|14791.8|14790.4|14799.8|14798.4|14789.8|14788.4|301
1698753000000|2023-10-31 11:50:00|14792.3|14790.9|14803.3|14801.9|14803.8|14802.4|14788.3|14786.9|272
1698753300000|2023-10-31 11:55:00|14802.8|14801.4|14800.8|14799.4|14803.3|14801.9|14797.3|14795.9|193
1698753600000|2023-10-31 12:00:00|14800.3|14798.9|14804.8|14803.4|14809.3|14807.9|14795.8|14794.4|288
1698753900000|2023-10-31 12:05:00|14804.3|14802.9|14811.8|14810.4|14813.8|14812.4|14804.3|14802.9|275
1698754200000|2023-10-31 12:10:00|14811.3|14809.9|14814.8|14813.4|14816.3|14814.9|14811.3|14809.9|177
1698754500000|2023-10-31 12:15:00|14815.3|14813.9|14824.8|14823.4|14829.3|14827.9|14815.3|14813.9|704
1698754800000|2023-10-31 12:20:00|14825.3|14823.9|14824.8|14823.4|14829.3|14827.9|14820.8|14819.4|451
1698755100000|2023-10-31 12:25:00|14825.8|14824.4|14819.3|14817.9|14827.8|14826.4|14818.3|14816.9|165
1698755400000|2023-10-31 12:30:00|14819.8|14818.4|14813.3|14811.9|14821.8|14820.4|14804.8|14803.4|626
1698755700000|2023-10-31 12:35:00|14813.8|14812.4|14802.8|14801.4|14815.8|14814.4|14800.8|14799.4|322
1698756000000|2023-10-31 12:40:00|14803.3|14801.9|14793.3|14791.9|14807.3|14805.9|14786.8|14785.4|445
1698756300000|2023-10-31 12:45:00|14793.8|14792.4|14804.8|14803.4|14812.3|14810.9|14793.3|14791.9|326
1698756600000|2023-10-31 12:50:00|14805.3|14803.9|14807.8|14806.4|14807.8|14806.4|14795.8|14794.4|282
1698756900000|2023-10-31 12:55:00|14808.3|14806.9|14799.3|14797.9|14809.8|14808.4|14798.8|14797.4|291
1698757200000|2023-10-31 13:00:00|14800.8|14799.4|14802.8|14801.4|14806.8|14805.4|14797.8|14796.4|311
1698757500000|2023-10-31 13:05:00|14802.3|14800.9|14787.3|14785.9|14807.8|14806.4|14787.3|14785.9|290
1698757800000|2023-10-31 13:10:00|14787.8|14786.4|14775.8|14774.4|14791.3|14789.9|14774.8|14773.4|490
1698758100000|2023-10-31 13:15:00|14776.3|14774.9|14777.3|14775.9|14781.3|14779.9|14769.3|14767.9|727
1698758400000|2023-10-31 13:20:00|14776.8|14775.4|14771.3|14769.9|14778.3|14776.9|14768.3|14766.9|363
1698758700000|2023-10-31 13:25:00|14771.8|14770.4|14770.8|14769.4|14772.8|14771.4|14764.8|14763.4|359
1698759000000|2023-10-31 13:30:00|14770.3|14768.9|14775.3|14773.9|14780.8|14779.4|14763.8|14762.4|770
1698759300000|2023-10-31 13:35:00|14775.8|14774.4|14765.8|14764.4|14777.8|14776.4|14759.8|14758.4|548
1698759600000|2023-10-31 13:40:00|14766.3|14764.9|14778.8|14777.4|14781.8|14780.4|14762.3|14760.9|544
1698759900000|2023-10-31 13:45:00|14779.3|14777.9|14789.8|14788.4|14793.8|14792.4|14777.8|14776.4|694
1698760200000|2023-10-31 13:50:00|14790.8|14789.4|14782.8|14781.4|14795.8|14794.4|14771.8|14770.4|436
1698760500000|2023-10-31 13:55:00|14783.3|14781.9|14781.3|14779.9|14788.3|14786.9|14776.3|14774.9|198
1698760800000|2023-10-31 14:00:00|14782.3|14780.9|14764.8|14763.4|14784.8|14783.4|14759.8|14758.4|478
1698761100000|2023-10-31 14:05:00|14765.3|14763.9|14788.8|14787.4|14788.8|14787.4|14761.8|14760.4|410
1698761400000|2023-10-31 14:10:00|14788.3|14786.9|14818.8|14817.4|14820.8|14819.4|14788.3|14786.9|811
1698761700000|2023-10-31 14:15:00|14819.8|14818.4|14812.3|14810.9|14833.3|14831.9|14810.3|14808.9|1183
1698762000000|2023-10-31 14:20:00|14812.8|14811.4|14797.8|14796.4|14818.3|14816.9|14797.3|14795.9|631
1698762300000|2023-10-31 14:25:00|14798.3|14796.9|14791.8|14790.4|14799.3|14797.9|14785.3|14783.9|507
1698762600000|2023-10-31 14:30:00|14792.3|14790.9|14783.8|14782.4|14804.8|14803.4|14783.3|14781.9|534
1698762900000|2023-10-31 14:35:00|14783.3|14781.9|14771.3|14769.9|14784.3|14782.9|14768.3|14766.9|540
1698763200000|2023-10-31 14:40:00|14770.8|14769.4|14787.8|14786.4|14792.8|14791.4|14761.8|14760.4|725
1698763500000|2023-10-31 14:45:00|14787.3|14785.9|14790.3|14788.9|14798.8|14797.4|14784.8|14783.4|356
1698763800000|2023-10-31 14:50:00|14790.8|14789.4|14801.8|14800.4|14805.8|14804.4|14789.8|14788.4|548
1698764100000|2023-10-31 14:55:00|14802.3|14800.9|14805.3|14803.9|14806.8|14805.4|14794.3|14792.9|507
1698764400000|2023-10-31 15:00:00|14806.8|14805.4|14805.3|14803.9|14814.8|14813.4|14802.3|14800.9|408
1698764700000|2023-10-31 15:05:00|14805.8|14804.4|14811.3|14809.9|14813.3|14811.9|14801.8|14800.4|311
1698765000000|2023-10-31 15:10:00|14811.4|14810|14820.9|14819.5|14823.4|14822|14805.4|14804|394
1698765300000|2023-10-31 15:15:00|14821.4|14820|14803.9|14802.5|14821.9|14820.5|14800.9|14799.5|314
1698765600000|2023-10-31 15:20:00|14804.4|14803|14800.9|14799.5|14806.9|14805.5|14798.9|14797.5|326
1698765900000|2023-10-31 15:25:00|14801.4|14800|14801.4|14800|14820.9|14819.5|14797.9|14796.5|417
1698766200000|2023-10-31 15:30:00|14801.9|14800.5|14804.9|14803.5|14805.4|14804|14792.9|14791.5|530
1698766500000|2023-10-31 15:35:00|14804.4|14803|14803.9|14802.5|14808.9|14807.5|14794.9|14793.5|268
1698766800000|2023-10-31 15:40:00|14803.4|14802|14795.4|14794|14803.9|14802.5|14786.9|14785.5|262
1698767100000|2023-10-31 15:45:00|14794.9|14793.5|14792.9|14791.5|14798.9|14797.5|14790.9|14789.5|241
1698767400000|2023-10-31 15:50:00|14793.4|14792|14785.9|14784.5|14795.9|14794.5|14780.9|14779.5|382
1698767700000|2023-10-31 15:55:00|14786.4|14785|14808.9|14807.5|14809.4|14808|14786.4|14785|468
1698768000000|2023-10-31 16:00:00|14809.4|14808|14802.9|14801.5|14810.4|14809|14799.4|14798|451
1698768300000|2023-10-31 16:05:00|14802.4|14801|14804.9|14803.5|14808.9|14807.5|14797.9|14796.5|374
1698768600000|2023-10-31 16:10:00|14804.4|14803|14783.9|14782.5|14805.4|14804|14782.4|14781|397
1698768900000|2023-10-31 16:15:00|14784.9|14783.5|14782.4|14781|14788.9|14787.5|14769.9|14768.5|614
1698769200000|2023-10-31 16:20:00|14782.9|14781.5|14790.9|14789.5|14790.9|14789.5|14780.9|14779.5|407
1698769500000|2023-10-31 16:25:00|14789.9|14788.5|14790.9|14789.5|14792.9|14791.5|14784.4|14783|1220
1698769800000|2023-10-31 16:30:00|14791.6|14788.8|14808.1|14805.3|14811.1|14808.3|14790.6|14787.8|1809
1698770100000|2023-10-31 16:35:00|14808.6|14805.8|14816.1|14813.3|14817.6|14814.8|14783.6|14780.8|1322
1698770400000|2023-10-31 16:40:00|14815.6|14812.8|14822.6|14819.8|14833.1|14830.3|14813.6|14810.8|634
1698770700000|2023-10-31 16:45:00|14823.1|14820.3|14822.6|14819.8|14826.6|14823.8|14817.6|14814.8|384
1698771000000|2023-10-31 16:50:00|14822.1|14819.3|14817.6|14814.8|14824.1|14821.3|14814.6|14811.8|256
1698771300000|2023-10-31 16:55:00|14817.1|14814.3|14818.6|14815.8|14822.6|14819.8|14815.6|14812.8|310
1698771600000|2023-10-31 17:00:00|14818.1|14815.3|14820.6|14817.8|14825.6|14822.8|14818.1|14815.3|236
1698771900000|2023-10-31 17:05:00|14821.1|14818.3|14823.6|14820.8|14825.1|14822.3|14819.1|14816.3|154
1698772200000|2023-10-31 17:10:00|14823.1|14820.3|14812.6|14809.8|14823.6|14820.8|14807.6|14804.8|253
1698772500000|2023-10-31 17:15:00|14813.1|14810.3|14817.6|14814.8|14820.6|14817.8|14812.6|14809.8|137
1698772800000|2023-10-31 17:20:00|14818.1|14815.3|14816.1|14813.3|14820.6|14817.8|14814.1|14811.3|72
1698773100000|2023-10-31 17:25:00|14816.6|14813.8|14818.1|14815.3|14819.1|14816.3|14809.6|14806.8|99
1698773400000|2023-10-31 17:30:00|14817.6|14814.8|14825.6|14822.8|14826.6|14823.8|14817.6|14814.8|162
1698773700000|2023-10-31 17:35:00|14826.1|14823.3|14827.1|14824.3|14828.6|14825.8|14820.6|14817.8|173
1698774000000|2023-10-31 17:40:00|14826.6|14823.8|14832.6|14829.8|14835.1|14832.3|14824.6|14821.8|266
1698774300000|2023-10-31 17:45:00|14832.1|14829.3|14834.6|14831.8|14838.1|14835.3|14827.6|14824.8|230
1698774600000|2023-10-31 17:50:00|14835.6|14832.8|14842.1|14839.3|14843.6|14840.8|14832.6|14829.8|193
1698774900000|2023-10-31 17:55:00|14842.6|14839.8|14840.6|14837.8|14842.6|14839.8|14837.1|14834.3|158
1698775200000|2023-10-31 18:00:00|14840.1|14837.3|14842.1|14839.3|14844.1|14841.3|14838.6|14835.8|187
1698775500000|2023-10-31 18:05:00|14842.6|14839.8|14839.6|14836.8|14843.6|14840.8|14837.6|14834.8|217
1698775800000|2023-10-31 18:10:00|14840.1|14837.3|14832.6|14829.8|14841.6|14838.8|14832.6|14829.8|170
1698776100000|2023-10-31 18:15:00|14833.1|14830.3|14828.1|14825.3|14835.6|14832.8|14827.6|14824.8|158
1698776400000|2023-10-31 18:20:00|14828.6|14825.8|14823.6|14820.8|14831.6|14828.8|14820.1|14817.3|140
1698776700000|2023-10-31 18:25:00|14823.1|14820.3|14816.6|14813.8|14823.1|14820.3|14815.6|14812.8|174
1698777000000|2023-10-31 18:30:00|14817.1|14814.3|14823.6|14820.8|14826.1|14823.3|14816.6|14813.8|84
1698777300000|2023-10-31 18:35:00|14824.1|14821.3|14823.6|14820.8|14825.6|14822.8|14819.6|14816.8|58
1698777600000|2023-10-31 18:40:00|14823.1|14820.3|14831.1|14828.3|14832.6|14829.8|14822.1|14819.3|105
1698777900000|2023-10-31 18:45:00|14830.6|14827.8|14834.1|14831.3|14837.1|14834.3|14826.6|14823.8|125
1698778200000|2023-10-31 18:50:00|14834.6|14831.8|14837.6|14834.8|14838.1|14835.3|14834.1|14831.3|64
1698778500000|2023-10-31 18:55:00|14837.1|14834.3|14843.1|14840.3|14845.1|14842.3|14837.1|14834.3|178
1698778800000|2023-10-31 19:00:00|14843.6|14840.8|14847.1|14844.3|14848.6|14845.8|14842.6|14839.8|122
1698779100000|2023-10-31 19:05:00|14846.6|14843.8|14845.6|14842.8|14847.1|14844.3|14840.6|14837.8|100
1698779400000|2023-10-31 19:10:00|14844.6|14841.8|14844.1|14841.3|14848.6|14845.8|14843.6|14840.8|107
1698779700000|2023-10-31 19:15:00|14843.6|14840.8|14846.6|14843.8|14848.1|14845.3|14843.1|14840.3|51
1698780000000|2023-10-31 19:20:00|14847.1|14844.3|14842.1|14839.3|14848.1|14845.3|14839.6|14836.8|105
1698780300000|2023-10-31 19:25:00|14842.6|14839.8|14844.6|14841.8|14845.6|14842.8|14840.1|14837.3|75
1698780600000|2023-10-31 19:30:00|14844.1|14841.3|14839.6|14836.8|14844.1|14841.3|14838.6|14835.8|63
1698780900000|2023-10-31 19:35:00|14840.6|14837.8|14836.1|14833.3|14842.1|14839.3|14835.6|14832.8|74
1698781200000|2023-10-31 19:40:00|14836.6|14833.8|14844.6|14841.8|14844.6|14841.8|14834.1|14831.3|93
1698781500000|2023-10-31 19:45:00|14844.1|14841.3|14841.6|14838.8|14844.1|14841.3|14836.6|14833.8|116
1698781800000|2023-10-31 19:50:00|14842.6|14839.8|14845.6|14842.8|14847.1|14844.3|14840.6|14837.8|183
1698782100000|2023-10-31 19:55:00|14846.1|14843.3|14845.6|14842.8|14851.1|14848.3|14842.6|14839.8|376
1698782400000|2023-10-31 20:00:00|14845.1|14842.3|14839.1|14836.3|14845.6|14842.8|14838.6|14835.8|105
1698782700000|2023-10-31 20:05:00|14839.6|14836.8|14839.1|14836.3|14840.1|14837.3|14837.6|14834.8|38
1698783000000|2023-10-31 20:10:00|14838.6|14835.8|14839.1|14836.3|14839.6|14836.8|14836.6|14833.8|45
1698783300000|2023-10-31 20:15:00|14839.6|14836.8|14835.6|14832.8|14839.6|14836.8|14834.6|14831.8|80
1698783600000|2023-10-31 20:20:00|14834.6|14831.8|14833.1|14830.3|14835.6|14832.8|14832.6|14829.8|47
1698783900000|2023-10-31 20:25:00|14833.6|14830.8|14832.1|14829.3|14834.1|14831.3|14831.6|14828.8|50
1698784200000|2023-10-31 20:30:00|14832.6|14829.8|14832.6|14829.8|14832.6|14829.8|14830.6|14827.8|43
1698784500000|2023-10-31 20:35:00|14832.1|14829.3|14832.1|14829.3|14833.1|14830.3|14831.6|14828.8|20
1698784800000|2023-10-31 20:40:00|14832.6|14829.8|14833.1|14830.3|14836.6|14833.8|14832.6|14829.8|61
1698785100000|2023-10-31 20:45:00|14833.6|14830.8|14834.6|14831.8|14837.6|14834.8|14833.6|14830.8|126
1698785400000|2023-10-31 20:50:00|14835.1|14832.3|14839.6|14836.8|14839.6|14836.8|14834.6|14831.8|98
1698785700000|2023-10-31 20:55:00|14839.1|14836.3|14844.6|14841.8|14844.6|14841.8|14838.6|14835.8|151
1698786000000|2023-10-31 21:00:00|14847.4|14840.4|14847.1|14840.1|14847.4|14840.4|14846.5|14839.5|31
1698786300000|2023-10-31 21:05:00|14847.2|14840.2|14848.8|14841.8|14849.1|14842.1|14845.2|14838.2|0
1698786600000|2023-10-31 21:10:00|14849.7|14842.7|14850.8|14843.8|14853|14846|14847.5|14840.5|0
1698786900000|2023-10-31 21:15:00|14850.5|14843.5|14852.6|14845.6|14854.1|14847.1|14850.5|14843.5|0
1698787200000|2023-10-31 21:20:00|14852.7|14845.7|14850.2|14843.2|14852.7|14845.7|14848.7|14841.7|0
1698787500000|2023-10-31 21:25:00|14850.9|14843.9|14850.9|14843.9|14852.8|14845.8|14850.1|14843.1|0
1698787800000|2023-10-31 21:30:00|14849.4|14842.4|14851.6|14844.6|14851.6|14844.6|14849.4|14842.4|0
1698788100000|2023-10-31 21:35:00|14849.9|14842.9|14851.4|14844.4|14851.4|14844.4|14849.9|14842.9|0
1698788400000|2023-10-31 21:40:00|14850.9|14843.9|14849.5|14842.5|14851|14844|14847.5|14840.5|0
1698788700000|2023-10-31 21:45:00|14849.3|14842.3|14851.5|14844.5|14852.7|14845.7|14848.7|14841.7|0
1698789000000|2023-10-31 21:50:00|14851.3|14844.3|14851.3|14844.3|14851.3|14844.3|14851.3|14844.3|0
1698789300000|2023-10-31 21:55:00|14851.2|14844.2|14853.3|14846.3|14853.3|14846.3|14851.2|14844.2|0
1698789600000|2023-10-31 22:00:00|14853.1|14846.1|14848.3|14841.3|14861.7|14854.7|14848.3|14841.3|0
1698789900000|2023-10-31 22:05:00|14847.4|14840.4|14846.4|14839.4|14847.4|14840.4|14843.9|14836.9|0
1698790200000|2023-10-31 22:10:00|14845.5|14838.5|14846.9|14839.9|14847.3|14840.3|14843.7|14836.7|0
1698790500000|2023-10-31 22:15:00|14847.3|14840.3|14848.3|14841.3|14849.2|14842.2|14845.5|14838.5|0
1698790800000|2023-10-31 22:20:00|14847.8|14840.8|14844.8|14837.8|14848.3|14841.3|14843.9|14836.9|0
1698791100000|2023-10-31 22:25:00|14844.3|14837.3|14846.6|14839.6|14847.5|14840.5|14843|14836|0
1698791400000|2023-10-31 22:30:00|14847.5|14840.5|14845.7|14838.7|14849.2|14842.2|14844.8|14837.8|0
1698791700000|2023-10-31 22:35:00|14846.5|14839.5|14848.7|14841.7|14849.3|14842.3|14846.5|14839.5|0
1698792000000|2023-10-31 22:40:00|14849.1|14842.1|14852.3|14845.3|14854|14847|14849.1|14842.1|0
1698792300000|2023-10-31 22:45:00|14852.7|14845.7|14851.3|14844.3|14853.2|14846.2|14850.5|14843.5|0
1698792600000|2023-10-31 22:50:00|14852.2|14845.2|14853.6|14846.6|14854.9|14847.9|14852.2|14845.2|0
1698792900000|2023-10-31 22:55:00|14854.5|14847.5|14854.5|14847.5|14855.4|14848.4|14853.6|14846.6|0
1698793200000|2023-10-31 23:00:00|14854.4|14847.4|14844|14837|14855.5|14848.5|14840.4|14833.4|0
1698793500000|2023-10-31 23:05:00|14843.5|14836.5|14843.9|14836.9|14844.8|14837.8|14841.3|14834.3|0
1698793800000|2023-10-31 23:10:00|14843|14836|14841.2|14834.2|14843.9|14836.9|14841.2|14834.2|0
1698794100000|2023-10-31 23:15:00|14840.7|14833.7|14845|14838|14845.1|14838.1|14840.3|14833.3|0
1698794400000|2023-10-31 23:20:00|14844.1|14837.1|14843.2|14836.2|14844.1|14837.1|14842.8|14835.8|0
1698794700000|2023-10-31 23:25:00|14842.3|14835.3|14843.3|14836.3|14843.3|14836.3|14841.5|14834.5|0
1698795000000|2023-10-31 23:30:00|14842.4|14835.4|14841.5|14834.5|14843.3|14836.3|14841.5|14834.5|0
1698795300000|2023-10-31 23:35:00|14842.3|14835.3|14841.4|14834.4|14842.3|14835.3|14838.8|14831.8|0
1698795600000|2023-10-31 23:40:00|14841.8|14834.8|14844.5|14837.5|14844.5|14837.5|14840.9|14833.9|0
1698795900000|2023-10-31 23:45:00|14844|14837|14842.6|14835.6|14844|14837|14840.8|14833.8|0
1698796200000|2023-10-31 23:50:00|14842.2|14835.2|14844.8|14837.8|14844.8|14837.8|14842.1|14835.1|0
1698796500000|2023-10-31 23:55:00|14845.2|14838.2|14844.6|14837.6|14845.6|14838.6|14843.7|14836.7|0
1698796800000|2023-11-01 00:00:00|14844.1|14837.1|14848.4|14841.4|14849.9|14842.9|14843.7|14836.7|0
1698797100000|2023-11-01 00:05:00|14847.5|14840.5|14844.7|14837.7|14849.5|14842.5|14843.8|14836.8|0
1698797400000|2023-11-01 00:10:00|14843.8|14836.8|14848.2|14841.2|14848.2|14841.2|14842.9|14835.9|0
1698797700000|2023-11-01 00:15:00|14849.1|14842.1|14839.4|14834.4|14852|14845|14836.9|14831.9|36
1698798000000|2023-11-01 00:20:00|14839.9|14834.9|14841.4|14836.4|14842.4|14837.4|14838.4|14833.4|39
1698798300000|2023-11-01 00:25:00|14840.4|14835.4|14835.4|14830.4|14840.4|14835.4|14833.4|14828.4|21
1698798600000|2023-11-01 00:30:00|14834.9|14829.9|14834.9|14829.9|14836.4|14831.4|14830.9|14825.9|40
1698798900000|2023-11-01 00:35:00|14834.4|14829.4|14828.4|14823.4|14836.4|14831.4|14827.9|14822.9|72
1698799200000|2023-11-01 00:40:00|14828.9|14823.9|14828.4|14823.4|14832.4|14827.4|14825.9|14820.9|15
1698799500000|2023-11-01 00:45:00|14828.9|14823.9|14834.4|14829.4|14836.9|14831.9|14828.4|14823.4|27
1698799800000|2023-11-01 00:50:00|14834.9|14829.9|14830.9|14825.9|14835.4|14830.4|14827.9|14822.9|18
1698800100000|2023-11-01 00:55:00|14830.4|14825.4|14834.9|14829.9|14835.9|14830.9|14826.4|14821.4|4
1698800400000|2023-11-01 01:00:00|14835.4|14830.4|14833.4|14828.4|14835.9|14830.9|14831.9|14826.9|15
1698800700000|2023-11-01 01:05:00|14832.9|14827.9|14837.4|14832.4|14837.9|14832.9|14832.4|14827.4|23
1698801000000|2023-11-01 01:10:00|14836.9|14831.9|14835.9|14830.9|14837.9|14832.9|14832.4|14827.4|22
1698801300000|2023-11-01 01:15:00|14835.4|14830.4|14834.9|14829.9|14838.4|14833.4|14829.4|14824.4|28
1698801600000|2023-11-01 01:20:00|14834.4|14829.4|14832.4|14827.4|14836.4|14831.4|14828.9|14823.9|31
1698801900000|2023-11-01 01:25:00|14832.9|14827.9|14830.4|14825.4|14833.4|14828.4|14829.4|14824.4|11
1698802200000|2023-11-01 01:30:00|14829.9|14824.9|14834.9|14829.9|14835.4|14830.4|14829.4|14824.4|13
1698802500000|2023-11-01 01:35:00|14835.4|14830.4|14836.4|14831.4|14841.9|14836.9|14834.4|14829.4|57
1698802800000|2023-11-01 01:40:00|14835.9|14830.9|14842.9|14837.9|14842.9|14837.9|14835.9|14830.9|35
1698803100000|2023-11-01 01:45:00|14839.9|14834.9|14837.4|14832.4|14842.9|14837.9|14835.9|14830.9|123
1698803400000|2023-11-01 01:50:00|14836.9|14831.9|14829.4|14824.4|14838.4|14833.4|14828.4|14823.4|41
1698803700000|2023-11-01 01:55:00|14828.9|14823.9|14831.4|14826.4|14831.9|14826.9|14824.9|14819.9|51
1698804000000|2023-11-01 02:00:00|14830.9|14825.9|14829.4|14824.4|14832.9|14827.9|14825.9|14820.9|37
1698804300000|2023-11-01 02:05:00|14828.9|14823.9|14825.4|14820.4|14830.4|14825.4|14824.4|14819.4|17
1698804600000|2023-11-01 02:10:00|14824.9|14819.9|14831.4|14826.4|14832.9|14827.9|14824.9|14819.9|22
1698804900000|2023-11-01 02:15:00|14831.9|14826.9|14834.4|14829.4|14835.4|14830.4|14826.9|14821.9|24
1698805200000|2023-11-01 02:20:00|14834.9|14829.9|14834.9|14829.9|14837.4|14832.4|14829.4|14824.4|19
1698805500000|2023-11-01 02:25:00|14835.4|14830.4|14838.4|14833.4|14838.4|14833.4|14834.9|14829.9|1
1698805800000|2023-11-01 02:30:00|14837.9|14832.9|14846.4|14841.4|14847.4|14842.4|14837.9|14832.9|15
1698806100000|2023-11-01 02:35:00|14846.9|14841.9|14845.9|14840.9|14848.4|14843.4|14845.4|14840.4|7
1698806400000|2023-11-01 02:40:00|14845.4|14840.4|14845.4|14840.4|14846.9|14841.9|14844.4|14839.4|13
1698806700000|2023-11-01 02:45:00|14844.9|14839.9|14845.4|14840.4|14846.9|14841.9|14844.9|14839.9|8
1698807000000|2023-11-01 02:50:00|14845.9|14840.9|14845.4|14840.4|14846.4|14841.4|14845.4|14840.4|3
1698807300000|2023-11-01 02:55:00|14846.4|14841.4|14847.9|14842.9|14848.9|14843.9|14845.9|14840.9|15
1698807600000|2023-11-01 03:00:00|14847.4|14842.4|14846.9|14841.9|14847.9|14842.9|14846.4|14841.4|20
1698807900000|2023-11-01 03:05:00|14847.4|14842.4|14846.4|14841.4|14848.4|14843.4|14846.4|14841.4|11
1698808200000|2023-11-01 03:10:00|14846.9|14841.9|14843.4|14838.4|14846.9|14841.9|14843.4|14838.4|10
1698808500000|2023-11-01 03:15:00|14843.9|14838.9|14846.9|14841.9|14847.4|14842.4|14843.4|14838.4|17
1698808800000|2023-11-01 03:20:00|14847.4|14842.4|14850.4|14845.4|14850.9|14845.9|14846.9|14841.9|21
1698809100000|2023-11-01 03:25:00|14849.9|14844.9|14849.4|14844.4|14850.4|14845.4|14847.4|14842.4|25
1698809400000|2023-11-01 03:30:00|14848.9|14843.9|14849.9|14844.9|14851.9|14846.9|14848.9|14843.9|21
1698809700000|2023-11-01 03:35:00|14849.4|14844.4|14847.4|14842.4|14850.4|14845.4|14846.9|14841.9|19
1698810000000|2023-11-01 03:40:00|14848.4|14843.4|14849.4|14844.4|14849.4|14844.4|14846.9|14841.9|13
1698810300000|2023-11-01 03:45:00|14848.9|14843.9|14843.4|14838.4|14848.9|14843.9|14843.4|14838.4|10
1698810600000|2023-11-01 03:50:00|14843.9|14838.9|14845.4|14840.4|14846.4|14841.4|14843.9|14838.9|9
1698810900000|2023-11-01 03:55:00|14844.9|14839.9|14844.9|14839.9|14847.4|14842.4|14844.9|14839.9|9
1698811200000|2023-11-01 04:00:00|14844.4|14839.4|14846.4|14841.4|14848.4|14843.4|14842.4|14837.4|10
1698811500000|2023-11-01 04:05:00|14846.9|14841.9|14846.4|14841.4|14846.9|14841.9|14846.4|14841.4|0
1698811800000|2023-11-01 04:10:00|14845.9|14840.9|14844.4|14839.4|14845.9|14840.9|14838.4|14833.4|17
1698812100000|2023-11-01 04:15:00|14843.9|14838.9|14842.9|14837.9|14844.4|14839.4|14840.4|14835.4|10
1698812400000|2023-11-01 04:20:00|14843.4|14838.4|14839.9|14834.9|14844.4|14839.4|14839.9|14834.9|7
1698812700000|2023-11-01 04:25:00|14840.4|14835.4|14837.9|14832.9|14840.9|14835.9|14837.4|14832.4|5
1698813000000|2023-11-01 04:30:00|14838.4|14833.4|14840.9|14835.9|14841.4|14836.4|14837.4|14832.4|6
1698813300000|2023-11-01 04:35:00|14840.4|14835.4|14845.9|14840.9|14845.9|14840.9|14840.4|14835.4|4
1698813600000|2023-11-01 04:40:00|14846.4|14841.4|14845.4|14840.4|14846.4|14841.4|14844.9|14839.9|2
1698813900000|2023-11-01 04:45:00|14845.9|14840.9|14846.4|14841.4|14847.4|14842.4|14844.9|14839.9|3
1698814200000|2023-11-01 04:50:00|14846.9|14841.9|14845.4|14840.4|14846.9|14841.9|14841.9|14836.9|8
1698814500000|2023-11-01 04:55:00|14845.9|14840.9|14847.4|14842.4|14849.4|14844.4|14845.4|14840.4|8
1698814800000|2023-11-01 05:00:00|14846.9|14841.9|14843.4|14838.4|14847.4|14842.4|14841.4|14836.4|22
1698815100000|2023-11-01 05:05:00|14842.9|14837.9|14844.4|14839.4|14845.9|14840.9|14840.4|14835.4|22
1698815400000|2023-11-01 05:10:00|14844.9|14839.9|14845.4|14840.4|14847.4|14842.4|14843.4|14838.4|8
1698815700000|2023-11-01 05:15:00|14845.9|14840.9|14846.4|14841.4|14847.4|14842.4|14842.4|14837.4|12
1698816000000|2023-11-01 05:20:00|14846.9|14841.9|14849.4|14844.4|14851.4|14846.4|14846.9|14841.9|24
1698816300000|2023-11-01 05:25:00|14849.9|14844.9|14848.4|14843.4|14850.4|14845.4|14846.4|14841.4|25
1698816600000|2023-11-01 05:30:00|14848.9|14843.9|14844.9|14839.9|14848.9|14843.9|14842.4|14837.4|24
1698816900000|2023-11-01 05:35:00|14844.4|14839.4|14841.4|14836.4|14846.9|14841.9|14841.4|14836.4|27
1698817200000|2023-11-01 05:40:00|14840.9|14835.9|14841.4|14836.4|14844.9|14839.9|14836.9|14831.9|23
1698817500000|2023-11-01 05:45:00|14840.9|14835.9|14838.4|14833.4|14841.4|14836.4|14837.9|14832.9|12
1698817800000|2023-11-01 05:50:00|14837.4|14832.4|14839.4|14834.4|14840.4|14835.4|14836.9|14831.9|14
1698818100000|2023-11-01 05:55:00|14838.9|14833.9|14838.4|14833.4|14840.4|14835.4|14837.4|14832.4|15
1698818400000|2023-11-01 06:00:00|14839.4|14834.4|14843.4|14838.4|14844.9|14839.9|14836.4|14831.4|74
1698818700000|2023-11-01 06:05:00|14843.9|14838.9|14853.4|14848.4|14855.9|14850.9|14842.4|14837.4|75
1698819000000|2023-11-01 06:10:00|14853.9|14848.9|14861.4|14856.4|14861.9|14856.9|14853.9|14848.9|52
1698819300000|2023-11-01 06:15:00|14860.9|14855.9|14870.4|14865.4|14870.9|14865.9|14859.4|14854.4|116
1698819600000|2023-11-01 06:20:00|14869.9|14864.9|14868.4|14863.4|14869.9|14864.9|14864.4|14859.4|35
1698819900000|2023-11-01 06:25:00|14867.9|14862.9|14867.4|14862.4|14868.4|14863.4|14866.4|14861.4|13
1698820200000|2023-11-01 06:30:00|14866.9|14861.9|14862.9|14857.9|14866.9|14861.9|14861.9|14856.9|36
1698820500000|2023-11-01 06:35:00|14862.4|14857.4|14866.9|14861.9|14867.4|14862.4|14862.4|14857.4|18
1698820800000|2023-11-01 06:40:00|14866.4|14861.4|14869.9|14864.9|14869.9|14864.9|14862.9|14857.9|70
1698821100000|2023-11-01 06:45:00|14869.4|14864.4|14876.4|14871.4|14876.9|14871.9|14868.4|14863.4|97
1698821400000|2023-11-01 06:50:00|14876.9|14871.9|14883.9|14878.9|14886.9|14881.9|14876.4|14871.4|184
1698821700000|2023-11-01 06:55:00|14885.4|14880.4|14891.9|14886.9|14892.4|14887.4|14884.4|14879.4|143
1698822000000|2023-11-01 07:00:00|14890.8|14888|14884.3|14881.5|14890.8|14888|14881.8|14879|325
1698822300000|2023-11-01 07:05:00|14883.8|14881|14882.8|14880|14887.8|14885|14877.3|14874.5|407
1698822600000|2023-11-01 07:10:00|14883.3|14880.5|14896.8|14894|14896.8|14894|14881.3|14878.5|402
1698822900000|2023-11-01 07:15:00|14896.3|14893.5|14896.3|14893.5|14899.8|14897|14891.3|14888.5|190
1698823200000|2023-11-01 07:20:00|14896.8|14894|14887.8|14885|14899.3|14896.5|14883.3|14880.5|195
1698823500000|2023-11-01 07:25:00|14889.8|14887|14888.3|14885.5|14890.8|14888|14884.8|14882|140
1698823800000|2023-11-01 07:30:00|14887.8|14885|14891.8|14889|14891.8|14889|14880.8|14878|179
1698824100000|2023-11-01 07:35:00|14890.8|14888|14886.8|14884|14892.8|14890|14885.3|14882.5|139
1698824400000|2023-11-01 07:40:00|14886.3|14883.5|14872.8|14870|14886.3|14883.5|14871.8|14869|190
1698824700000|2023-11-01 07:45:00|14872.3|14869.5|14866.8|14864|14873.3|14870.5|14864.3|14861.5|281
1698825000000|2023-11-01 07:50:00|14867.3|14864.5|14870.3|14867.5|14876.8|14874|14865.8|14863|263
1698825300000|2023-11-01 07:55:00|14870.8|14868|14869.3|14866.5|14876.3|14873.5|14868.3|14865.5|212
1698825600000|2023-11-01 08:00:00|14869.8|14867|14849.1|14847.7|14881.6|14880.2|14839.1|14837.7|2249
1698825900000|2023-11-01 08:05:00|14850.1|14848.7|14860.1|14858.7|14865.1|14863.7|14843.1|14841.7|1086
1698826200000|2023-11-01 08:10:00|14860.6|14859.2|14879.1|14877.7|14885.6|14884.2|14849.1|14847.7|694
1698826500000|2023-11-01 08:15:00|14879.6|14878.2|14841.6|14840.2|14883.6|14882.2|14840.1|14838.7|1120
1698826800000|2023-11-01 08:20:00|14841.1|14839.7|14852.6|14851.2|14855.6|14854.2|14834.1|14832.7|693
1698827100000|2023-11-01 08:25:00|14852.1|14850.7|14820.1|14818.7|14853.6|14852.2|14820.1|14818.7|770
1698827400000|2023-11-01 08:30:00|14820.6|14819.2|14838.6|14837.2|14843.6|14842.2|14814.1|14812.7|1002
1698827700000|2023-11-01 08:35:00|14838.1|14836.7|14849.6|14848.2|14856.6|14855.2|14836.6|14835.2|515
1698828000000|2023-11-01 08:40:00|14850.6|14849.2|14846.6|14845.2|14856.1|14854.7|14839.1|14837.7|444
1698828300000|2023-11-01 08:45:00|14846.1|14844.7|14837.6|14836.2|14848.1|14846.7|14822.6|14821.2|571
1698828600000|2023-11-01 08:50:00|14838.1|14836.7|14829.1|14827.7|14840.1|14838.7|14823.6|14822.2|364
1698828900000|2023-11-01 08:55:00|14829.6|14828.2|14826.6|14825.2|14831.6|14830.2|14820.1|14818.7|304
1698829200000|2023-11-01 09:00:00|14826.1|14824.7|14833.6|14832.2|14834.6|14833.2|14816.6|14815.2|568
1698829500000|2023-11-01 09:05:00|14834.1|14832.7|14841.1|14839.7|14852.1|14850.7|14833.6|14832.2|557
1698829800000|2023-11-01 09:10:00|14840.6|14839.2|14835.6|14834.2|14844.1|14842.7|14827.6|14826.2|254
1698830100000|2023-11-01 09:15:00|14835.1|14833.7|14825.6|14824.2|14835.1|14833.7|14822.1|14820.7|280
1698830400000|2023-11-01 09:20:00|14826.1|14824.7|14817.1|14815.7|14826.1|14824.7|14812.1|14810.7|460
1698830700000|2023-11-01 09:25:00|14816.6|14815.2|14825.6|14824.2|14826.1|14824.7|14814.1|14812.7|325
1698831000000|2023-11-01 09:30:00|14825.1|14823.7|14824.6|14823.2|14839.1|14837.7|14822.1|14820.7|460
1698831300000|2023-11-01 09:35:00|14824.1|14822.7|14827.1|14825.7|14830.1|14828.7|14818.1|14816.7|256
1698831600000|2023-11-01 09:40:00|14827.6|14826.2|14819.6|14818.2|14831.6|14830.2|14817.1|14815.7|156
1698831900000|2023-11-01 09:45:00|14819.1|14817.7|14816.6|14815.2|14824.6|14823.2|14813.1|14811.7|213
1698832200000|2023-11-01 09:50:00|14816.1|14814.7|14815.6|14814.2|14817.1|14815.7|14808.1|14806.7|296
1698832500000|2023-11-01 09:55:00|14816.1|14814.7|14820.1|14818.7|14822.1|14820.7|14813.1|14811.7|254
1698832800000|2023-11-01 10:00:00|14820.6|14819.2|14810.6|14809.2|14825.1|14823.7|14810.1|14808.7|292
1698833100000|2023-11-01 10:05:00|14811.1|14809.7|14802.1|14800.7|14816.1|14814.7|14801.1|14799.7|320
1698833400000|2023-11-01 10:10:00|14801.6|14800.2|14803.1|14801.7|14805.1|14803.7|14797.1|14795.7|336
1698833700000|2023-11-01 10:15:00|14802.6|14801.2|14809.1|14807.7|14814.1|14812.7|14801.1|14799.7|272
1698834000000|2023-11-01 10:20:00|14808.6|14807.2|14801.6|14800.2|14809.1|14807.7|14801.1|14799.7|251
1698834300000|2023-11-01 10:25:00|14801.1|14799.7|14810.6|14809.2|14812.6|14811.2|14798.1|14796.7|323
1698834600000|2023-11-01 10:30:00|14810.1|14808.7|14824.1|14822.7|14824.1|14822.7|14806.1|14804.7|420
1698834900000|2023-11-01 10:35:00|14825.1|14823.7|14822.1|14820.7|14828.1|14826.7|14817.1|14815.7|436
1698835200000|2023-11-01 10:40:00|14822.6|14821.2|14828.6|14827.2|14832.1|14830.7|14820.1|14818.7|420
1698835500000|2023-11-01 10:45:00|14828.1|14826.7|14822.1|14820.7|14829.1|14827.7|14820.1|14818.7|404
1698835800000|2023-11-01 10:50:00|14822.6|14821.2|14828.6|14827.2|14833.1|14831.7|14822.1|14820.7|233
1698836100000|2023-11-01 10:55:00|14829.1|14827.7|14827.6|14826.2|14834.6|14833.2|14827.1|14825.7|198
1698836400000|2023-11-01 11:00:00|14828.1|14826.7|14840.6|14839.2|14844.1|14842.7|14827.1|14825.7|459
1698836700000|2023-11-01 11:05:00|14840.1|14838.7|14821.6|14820.2|14841.6|14840.2|14821.1|14819.7|311
1698837000000|2023-11-01 11:10:00|14822.1|14820.7|14824.1|14822.7|14831.1|14829.7|14820.6|14819.2|125
1698837300000|2023-11-01 11:15:00|14824.6|14823.2|14824.6|14823.2|14827.1|14825.7|14821.6|14820.2|108
1698837600000|2023-11-01 11:20:00|14824.1|14822.7|14811.1|14809.7|14824.6|14823.2|14809.6|14808.2|239
1698837900000|2023-11-01 11:25:00|14811.6|14810.2|14809.1|14807.7|14816.1|14814.7|14808.6|14807.2|158
1698838200000|2023-11-01 11:30:00|14808.6|14807.2|14816.6|14815.2|14816.6|14815.2|14804.6|14803.2|188
1698838500000|2023-11-01 11:35:00|14817.1|14815.7|14811.1|14809.7|14819.6|14818.2|14806.1|14804.7|143
1698838800000|2023-11-01 11:40:00|14811.6|14810.2|14798.6|14797.2|14812.1|14810.7|14798.1|14796.7|244
1698839100000|2023-11-01 11:45:00|14799.1|14797.7|14789.1|14787.7|14799.1|14797.7|14789.1|14787.7|299
1698839400000|2023-11-01 11:50:00|14788.1|14786.7|14792.1|14790.7|14794.6|14793.2|14786.1|14784.7|255
1698839700000|2023-11-01 11:55:00|14794.1|14792.7|14811.1|14809.7|14816.1|14814.7|14793.1|14791.7|540
1698840000000|2023-11-01 12:00:00|14811.6|14810.2|14819.1|14817.7|14819.6|14818.2|14805.1|14803.7|383
1698840300000|2023-11-01 12:05:00|14818.6|14817.2|14819.1|14817.7|14821.6|14820.2|14811.1|14809.7|344
1698840600000|2023-11-01 12:10:00|14819.6|14818.2|14822.6|14821.2|14832.6|14831.2|14818.1|14816.7|347
1698840900000|2023-11-01 12:15:00|14822.1|14820.7|14830.6|14829.2|14834.6|14833.2|14821.6|14820.2|372
1698841200000|2023-11-01 12:20:00|14831.1|14829.7|14831.1|14829.7|14833.6|14832.2|14823.6|14822.2|288
1698841500000|2023-11-01 12:25:00|14830.6|14829.2|14834.6|14833.2|14838.6|14837.2|14828.1|14826.7|196
1698841800000|2023-11-01 12:30:00|14835.1|14833.7|14862.1|14860.7|14863.1|14861.7|14835.1|14833.7|928
1698842100000|2023-11-01 12:35:00|14862.6|14861.2|14873.6|14872.2|14875.1|14873.7|14858.1|14856.7|826
1698842400000|2023-11-01 12:40:00|14874.1|14872.7|14869.6|14868.2|14877.1|14875.7|14863.6|14862.2|753
1698842700000|2023-11-01 12:45:00|14870.1|14868.7|14869.3|14867.9|14879.3|14877.9|14865.3|14863.9|761
1698843000000|2023-11-01 12:50:00|14868.8|14867.4|14874.3|14872.9|14880.3|14878.9|14862.8|14861.4|504
1698843300000|2023-11-01 12:55:00|14874.8|14873.4|14860.3|14858.9|14875.8|14874.4|14850.3|14848.9|908
1698843600000|2023-11-01 13:00:00|14859.8|14858.4|14857.3|14855.9|14861.3|14859.9|14846.8|14845.4|541
1698843900000|2023-11-01 13:05:00|14856.8|14855.4|14871.8|14870.4|14872.8|14871.4|14856.3|14854.9|318
1698844200000|2023-11-01 13:10:00|14872.3|14870.9|14874.8|14873.4|14880.8|14879.4|14869.8|14868.4|549
1698844500000|2023-11-01 13:15:00|14875.3|14873.9|14893.3|14891.9|14895.3|14893.9|14872.3|14870.9|737
1698844800000|2023-11-01 13:20:00|14893.8|14892.4|14907.3|14905.9|14908.3|14906.9|14892.3|14890.9|822
1698845100000|2023-11-01 13:25:00|14906.8|14905.4|14913.8|14912.4|14917.3|14915.9|14902.3|14900.9|874
1698845400000|2023-11-01 13:30:00|14913.3|14911.9|14909.3|14907.9|14920.3|14918.9|14904.3|14902.9|1485
1698845700000|2023-11-01 13:35:00|14909.8|14908.4|14920.3|14918.9|14923.3|14921.9|14905.3|14903.9|1017
1698846000000|2023-11-01 13:40:00|14919.8|14918.4|14922.3|14920.9|14926.3|14924.9|14912.3|14910.9|593
1698846300000|2023-11-01 13:45:00|14922.8|14921.4|14931.8|14930.4|14937.3|14935.9|14920.3|14918.9|831
1698846600000|2023-11-01 13:50:00|14932.3|14930.9|14918.3|14916.9|14937.3|14935.9|14910.3|14908.9|871
1698846900000|2023-11-01 13:55:00|14918.8|14917.4|14914.8|14913.4|14924.8|14923.4|14911.8|14910.4|357
1698847200000|2023-11-01 14:00:00|14918.8|14917.4|14917.8|14916.4|14935.8|14934.4|14917.3|14915.9|818
1698847500000|2023-11-01 14:05:00|14918.3|14916.9|14905.8|14904.4|14920.3|14918.9|14901.3|14899.9|682
1698847800000|2023-11-01 14:10:00|14906.3|14904.9|14910.8|14909.4|14918.3|14916.9|14887.8|14886.4|912
1698848100000|2023-11-01 14:15:00|14911.3|14909.9|14920.3|14918.9|14920.3|14918.9|14904.8|14903.4|748
1698848400000|2023-11-01 14:20:00|14919.8|14918.4|14934.8|14933.4|14936.3|14934.9|14918.3|14916.9|560
1698848700000|2023-11-01 14:25:00|14934.3|14932.9|14932.8|14931.4|14936.3|14934.9|14925.3|14923.9|445
1698849000000|2023-11-01 14:30:00|14933.3|14931.9|14931.8|14930.4|14939.3|14937.9|14923.8|14922.4|497
1698849300000|2023-11-01 14:35:00|14931.3|14929.9|14938.3|14936.9|14943.3|14941.9|14930.3|14928.9|733
1698849600000|2023-11-01 14:40:00|14937.8|14936.4|14945.3|14943.9|14949.3|14947.9|14936.8|14935.4|397
1698849900000|2023-11-01 14:45:00|14944.8|14943.4|14936.8|14935.4|14952.3|14950.9|14935.3|14933.9|538
1698850200000|2023-11-01 14:50:00|14937.3|14935.9|14935.8|14934.4|14943.3|14941.9|14932.3|14930.9|365
1698850500000|2023-11-01 14:55:00|14936.3|14934.9|14936.3|14934.9|14944.3|14942.9|14934.3|14932.9|362
1698850800000|2023-11-01 15:00:00|14936.8|14935.4|14938.8|14937.4|14945.3|14943.9|14934.3|14932.9|421
1698851100000|2023-11-01 15:05:00|14938.3|14936.9|14938.3|14936.9|14945.8|14944.4|14936.3|14934.9|339
1698851400000|2023-11-01 15:10:00|14937.6|14936.2|14913.6|14912.2|14938.1|14936.7|14905.6|14904.2|785
1698851700000|2023-11-01 15:15:00|14914.1|14912.7|14901.6|14900.2|14914.1|14912.7|14895.6|14894.2|644
1698852000000|2023-11-01 15:20:00|14901.1|14899.7|14898.6|14897.2|14902.6|14901.2|14894.1|14892.7|440
1698852300000|2023-11-01 15:25:00|14899.1|14897.7|14900.6|14899.2|14907.6|14906.2|14897.1|14895.7|331
1698852600000|2023-11-01 15:30:00|14901.1|14899.7|14910.6|14909.2|14912.6|14911.2|14897.6|14896.2|392
1698852900000|2023-11-01 15:35:00|14910.1|14908.7|14912.6|14911.2|14923.6|14922.2|14907.6|14906.2|399
1698853200000|2023-11-01 15:40:00|14912.1|14910.7|14929.1|14927.7|14929.6|14928.2|14911.1|14909.7|395
1698853500000|2023-11-01 15:45:00|14928.6|14927.2|14936.6|14935.2|14940.1|14938.7|14924.6|14923.2|548
1698853800000|2023-11-01 15:50:00|14937.1|14935.7|14937.6|14936.2|14940.6|14939.2|14929.6|14928.2|248
1698854100000|2023-11-01 15:55:00|14937.1|14935.7|14941.1|14939.7|14943.1|14941.7|14934.6|14933.2|307
1698854400000|2023-11-01 16:00:00|14941.6|14940.2|14936.1|14934.7|14947.6|14946.2|14931.1|14929.7|527
1698854700000|2023-11-01 16:05:00|14935.6|14934.2|14929.1|14927.7|14937.6|14936.2|14925.1|14923.7|342
1698855000000|2023-11-01 16:10:00|14928.6|14927.2|14920.6|14919.2|14931.6|14930.2|14919.6|14918.2|229
1698855300000|2023-11-01 16:15:00|14921.1|14919.7|14921.6|14920.2|14923.6|14922.2|14913.6|14912.2|362
1698855600000|2023-11-01 16:20:00|14921.1|14919.7|14920.6|14919.2|14922.6|14921.2|14916.6|14915.2|419
1698855900000|2023-11-01 16:25:00|14920.1|14918.7|14915.6|14914.2|14921.6|14920.2|14911.6|14910.2|951
1698856200000|2023-11-01 16:30:00|14916.3|14913.5|14923.3|14920.5|14926.8|14924|14913.3|14910.5|1216
1698856500000|2023-11-01 16:35:00|14922.8|14920|14907.3|14904.5|14924.3|14921.5|14906.3|14903.5|758
1698856800000|2023-11-01 16:40:00|14907.8|14905|14908.3|14905.5|14908.3|14905.5|14900.8|14898|233
1698857100000|2023-11-01 16:45:00|14908.8|14906|14912.8|14910|14915.3|14912.5|14907.3|14904.5|193
1698857400000|2023-11-01 16:50:00|14912.3|14909.5|14916.3|14913.5|14916.3|14913.5|14909.8|14907|118
1698857700000|2023-11-01 16:55:00|14915.8|14913|14916.3|14913.5|14920.3|14917.5|14914.3|14911.5|159
1698858000000|2023-11-01 17:00:00|14915.8|14913|14912.3|14909.5|14917.3|14914.5|14911.3|14908.5|102
1698858300000|2023-11-01 17:05:00|14911.8|14909|14923.3|14920.5|14924.8|14922|14911.8|14909|152
1698858600000|2023-11-01 17:10:00|14923.8|14921|14933.3|14930.5|14935.8|14933|14922.3|14919.5|185
1698858900000|2023-11-01 17:15:00|14933.8|14931|14930.8|14928|14935.3|14932.5|14927.3|14924.5|128
1698859200000|2023-11-01 17:20:00|14931.3|14928.5|14918.3|14915.5|14931.8|14929|14916.8|14914|137
1698859500000|2023-11-01 17:25:00|14919.3|14916.5|14925.8|14923|14926.8|14924|14914.3|14911.5|91
1698859800000|2023-11-01 17:30:00|14925.3|14922.5|14919.8|14917|14926.3|14923.5|14919.3|14916.5|106
1698860100000|2023-11-01 17:35:00|14919.3|14916.5|14927.3|14924.5|14928.3|14925.5|14919.3|14916.5|142
1698860400000|2023-11-01 17:40:00|14926.8|14924|14929.3|14926.5|14934.3|14931.5|14924.3|14921.5|168
1698860700000|2023-11-01 17:45:00|14928.8|14926|14924.8|14922|14928.8|14926|14921.3|14918.5|129
1698861000000|2023-11-01 17:50:00|14925.3|14922.5|14928.3|14925.5|14930.8|14928|14924.3|14921.5|99
1698861300000|2023-11-01 17:55:00|14927.8|14925|14923.3|14920.5|14927.8|14925|14922.3|14919.5|112
1698861600000|2023-11-01 18:00:00|14923.8|14921|14932.3|14929.5|14943.3|14940.5|14921.3|14918.5|376
1698861900000|2023-11-01 18:05:00|14931.8|14929|14923.8|14921|14935.8|14933|14922.8|14920|175
1698862200000|2023-11-01 18:10:00|14924.3|14921.5|14919.3|14916.5|14930.3|14927.5|14917.3|14914.5|172
1698862500000|2023-11-01 18:15:00|14919.8|14917|14924.3|14921.5|14926.8|14924|14911.8|14909|154
1698862800000|2023-11-01 18:20:00|14923.8|14921|14930.3|14927.5|14933.3|14930.5|14923.3|14920.5|111
1698863100000|2023-11-01 18:25:00|14929.8|14927|14929.8|14927|14936.3|14933.5|14925.3|14922.5|167
1698863400000|2023-11-01 18:30:00|14929.3|14926.5|14943.8|14941|14948.3|14945.5|14929.3|14926.5|286
1698863700000|2023-11-01 18:35:00|14943.3|14940.5|14921.8|14919|14952.3|14949.5|14916.3|14913.5|766
1698864000000|2023-11-01 18:40:00|14921.3|14918.5|14912.3|14909.5|14926.8|14924|14895.8|14893|723
1698864300000|2023-11-01 18:45:00|14912.8|14910|14912.8|14910|14925.8|14923|14897.3|14894.5|451
1698864600000|2023-11-01 18:50:00|14912.3|14909.5|14921.3|14918.5|14929.8|14927|14910.8|14908|281
1698864900000|2023-11-01 18:55:00|14921.8|14919|14939.3|14936.5|14945.8|14943|14920.8|14918|290
1698865200000|2023-11-01 19:00:00|14938.8|14936|14955.8|14953|14961.3|14958.5|14938.8|14936|514
1698865500000|2023-11-01 19:05:00|14956.3|14953.5|14962.3|14959.5|14964.3|14961.5|14953.3|14950.5|231
1698865800000|2023-11-01 19:10:00|14962.8|14960|14958.8|14956|14973.3|14970.5|14957.3|14954.5|383
1698866100000|2023-11-01 19:15:00|14959.3|14956.5|14964.8|14962|14968.8|14966|14957.3|14954.5|181
1698866400000|2023-11-01 19:20:00|14964.3|14961.5|14979.3|14976.5|14979.3|14976.5|14962.3|14959.5|318
1698866700000|2023-11-01 19:25:00|14978.8|14976|14977.3|14974.5|14982.3|14979.5|14968.3|14965.5|389
1698867000000|2023-11-01 19:30:00|14976.8|14974|14981.3|14978.5|14986.3|14983.5|14973.3|14970.5|383
1698867300000|2023-11-01 19:35:00|14980.8|14978|14980.8|14978|14984.3|14981.5|14977.3|14974.5|123
1698867600000|2023-11-01 19:40:00|14980.3|14977.5|14977.3|14974.5|14981.8|14979|14975.3|14972.5|218
1698867900000|2023-11-01 19:45:00|14976.8|14974|14980.3|14977.5|14980.3|14977.5|14974.3|14971.5|194
1698868200000|2023-11-01 19:50:00|14981.3|14978.5|14983.8|14981|14984.3|14981.5|14971.8|14969|386
1698868500000|2023-11-01 19:55:00|14983.3|14980.5|14980.3|14977.5|14987.3|14984.5|14979.8|14977|256
1698868800000|2023-11-01 20:00:00|14980.8|14978|14979.3|14976.5|14981.8|14979|14977.3|14974.5|78
1698869100000|2023-11-01 20:05:00|14979.8|14977|14974.3|14971.5|14981.3|14978.5|14974.3|14971.5|54
1698869400000|2023-11-01 20:10:00|14974.8|14972|14979.3|14976.5|14981.3|14978.5|14974.8|14972|45
1698869700000|2023-11-01 20:15:00|14978.8|14976|14977.3|14974.5|14979.3|14976.5|14975.8|14973|25
1698870000000|2023-11-01 20:20:00|14976.8|14974|14979.3|14976.5|14981.3|14978.5|14976.8|14974|37
1698870300000|2023-11-01 20:25:00|14978.8|14976|14980.3|14977.5|14981.3|14978.5|14978.8|14976|13
1698870600000|2023-11-01 20:30:00|14981.3|14978.5|14982.8|14980|14983.3|14980.5|14979.8|14977|45
1698870900000|2023-11-01 20:35:00|14983.3|14980.5|14983.3|14980.5|14984.8|14982|14983.3|14980.5|24
1698871200000|2023-11-01 20:40:00|14984.3|14981.5|14986.8|14984|14988.3|14985.5|14983.3|14980.5|73
1698871500000|2023-11-01 20:45:00|14986.3|14983.5|14986.3|14983.5|14987.3|14984.5|14984.3|14981.5|89
1698871800000|2023-11-01 20:50:00|14986.8|14984|14986.3|14983.5|14988.3|14985.5|14985.8|14983|68
1698872100000|2023-11-01 20:55:00|14985.8|14983|14987.8|14985|14990.3|14987.5|14985.8|14983|134
1698872400000|2023-11-01 21:00:00|14989|14982|14991.8|14984.8|14991.8|14984.8|14987.6|14980.6|16
1698872700000|2023-11-01 21:05:00|14991.5|14984.5|14991.4|14984.4|14992.1|14985.1|14991.2|14984.2|0
1698873000000|2023-11-01 21:10:00|14990.6|14983.6|14991.2|14984.2|14991.5|14984.5|14990.6|14983.6|0
1698873300000|2023-11-01 21:15:00|14991.1|14984.1|14991.6|14984.6|14992.1|14985.1|14991|14984|0
1698873600000|2023-11-01 21:20:00|14991.9|14984.9|14992.2|14985.2|14993.1|14986.1|14991.6|14984.6|0
1698873900000|2023-11-01 21:25:00|14992.1|14985.1|14993.4|14986.4|14994.4|14987.4|14992.1|14985.1|0
1698874200000|2023-11-01 21:30:00|14993.2|14986.2|14995.5|14988.5|14995.5|14988.5|14993.2|14986.2|0
1698874500000|2023-11-01 21:35:00|14994.8|14987.8|14994.9|14987.9|14995.4|14988.4|14993.6|14986.6|0
1698874800000|2023-11-01 21:40:00|14995|14988|14994.7|14987.7|14995.5|14988.5|14993.7|14986.7|0
1698875100000|2023-11-01 21:45:00|14994.5|14987.5|14994|14987|14994.9|14987.9|14993.3|14986.3|0
1698875400000|2023-11-01 21:50:00|14993.9|14986.9|14993.8|14986.8|14994|14987|14993.8|14986.8|0
1698875700000|2023-11-01 21:55:00|14993.7|14986.7|14993.3|14986.3|14994.4|14987.4|14993.2|14986.2|0
1698876000000|2023-11-01 22:00:00|14990.4|14983.4|14989.9|14982.9|14990.4|14983.4|14988.1|14981.1|0
1698876300000|2023-11-01 22:05:00|14991.1|14984.1|14998.9|14991.9|14998.9|14991.9|14991|14984|0
1698876600000|2023-11-01 22:10:00|14999|14992|14997.4|14990.4|15000.9|14993.9|14997.2|14990.2|0
1698876900000|2023-11-01 22:15:00|14997.8|14990.8|14998.1|14991.1|15001|14994|14997.3|14990.3|0
1698877200000|2023-11-01 22:20:00|14997.7|14990.7|14993.5|14986.5|14997.7|14990.7|14993.5|14986.5|0
1698877500000|2023-11-01 22:25:00|14993.9|14986.9|14990.8|14983.8|14994.4|14987.4|14990|14983|0
1698877800000|2023-11-01 22:30:00|14990.4|14983.4|14992.5|14985.5|14992.5|14985.5|14989.8|14982.8|0
1698878100000|2023-11-01 22:35:00|14992.9|14985.9|14993.7|14986.7|14995.7|14988.7|14991.3|14984.3|0
1698878400000|2023-11-01 22:40:00|14993.2|14986.2|14991.9|14984.9|14993.2|14986.2|14991|14984|0
1698878700000|2023-11-01 22:45:00|14991.5|14984.5|14993.7|14986.7|14993.7|14986.7|14991.5|14984.5|0
1698879000000|2023-11-01 22:50:00|14994.1|14987.1|14998.1|14991.1|14999|14992|14993.7|14986.7|0
1698879300000|2023-11-01 22:55:00|14999|14992|14996.4|14989.4|14999|14992|14995.5|14988.5|0
1698879600000|2023-11-01 23:00:00|14995.9|14988.9|15002.6|14995.6|15006.2|14999.2|14995.6|14988.6|0
1698879900000|2023-11-01 23:05:00|15002.2|14995.2|15003|14996|15007|15000|15001.7|14994.7|0
1698880200000|2023-11-01 23:10:00|15003.9|14996.9|15005.6|14998.6|15005.7|14998.7|15000.8|14993.8|0
1698880500000|2023-11-01 23:15:00|15006.1|14999.1|15022.9|15015.9|15025.3|15018.3|15005.4|14998.4|0
1698880800000|2023-11-01 23:20:00|15023.8|15016.8|15018.6|15011.6|15024.7|15017.7|15017.1|15010.1|0
1698881100000|2023-11-01 23:25:00|15019|15012|15023|15016|15027.5|15020.5|15018.2|15011.2|0
1698881400000|2023-11-01 23:30:00|15023.5|15016.5|15016.2|15009.2|15024.8|15017.8|15012.3|15005.3|0
1698881700000|2023-11-01 23:35:00|15017.1|15010.1|15017.2|15010.2|15017.2|15010.2|15016.2|15009.2|0
1698882000000|2023-11-01 23:40:00|15017.6|15010.6|15018.2|15011.2|15020.4|15013.4|15017.3|15010.3|0
1698882300000|2023-11-01 23:45:00|15017.7|15010.7|15019.5|15012.5|15019.5|15012.5|15015.6|15008.6|0
1698882600000|2023-11-01 23:50:00|15019.6|15012.6|15016.9|15009.9|15019.6|15012.6|15016.1|15009.1|0
1698882900000|2023-11-01 23:55:00|15018.7|15011.7|15023|15016|15024|15017|15018.7|15011.7|0
1698883200000|2023-11-02 00:00:00|15022.1|15015.1|15019.5|15012.5|15024.9|15017.9|15017.7|15010.7|0
1698883500000|2023-11-02 00:05:00|15017.6|15010.6|15015.8|15008.8|15017.6|15010.6|15014.1|15007.1|0
1698883800000|2023-11-02 00:10:00|15016.7|15009.7|15014|15007|15016.7|15009.7|15012.2|15005.2|0
1698884100000|2023-11-02 00:15:00|15014.9|15007.9|15021.6|15016.6|15025.6|15020.6|15014.1|15007.9|124
1698884400000|2023-11-02 00:20:00|15022.1|15017.1|15017.6|15012.6|15024.1|15019.1|15016.6|15011.6|21
1698884700000|2023-11-02 00:25:00|15017.1|15012.1|15017.1|15012.1|15017.1|15012.1|15014.6|15009.6|16
1698885000000|2023-11-02 00:30:00|15017.6|15012.6|15016.6|15011.6|15017.6|15012.6|15014.1|15009.1|21
1698885300000|2023-11-02 00:35:00|15017.1|15012.1|15019.1|15014.1|15022.1|15017.1|15017.1|15012.1|28
1698885600000|2023-11-02 00:40:00|15019.6|15014.6|15025.6|15020.6|15026.6|15021.6|15019.1|15014.1|34
1698885900000|2023-11-02 00:45:00|15026.1|15021.1|15024.6|15019.6|15030.6|15025.6|15023.1|15018.1|45
1698886200000|2023-11-02 00:50:00|15024.1|15019.1|15028.6|15023.6|15028.6|15023.6|15024.1|15019.1|6
1698886500000|2023-11-02 00:55:00|15027.6|15022.6|15025.1|15020.1|15028.1|15023.1|15025.1|15020.1|4
1698886800000|2023-11-02 01:00:00|15024.6|15019.6|15019.1|15014.1|15026.1|15021.1|15018.6|15013.6|22
1698887100000|2023-11-02 01:05:00|15018.6|15013.6|15021.1|15016.1|15024.1|15019.1|15018.6|15013.6|24
1698887400000|2023-11-02 01:10:00|15021.6|15016.6|15027.1|15022.1|15027.6|15022.6|15021.1|15016.1|46
1698887700000|2023-11-02 01:15:00|15027.6|15022.6|15032.6|15027.6|15033.6|15028.6|15026.1|15021.1|50
1698888000000|2023-11-02 01:20:00|15032.1|15027.1|15029.6|15024.6|15034.6|15029.6|15028.6|15023.6|38
1698888300000|2023-11-02 01:25:00|15029.1|15024.1|15028.1|15023.1|15030.6|15025.6|15026.6|15021.6|7
1698888600000|2023-11-02 01:30:00|15027.6|15022.6|15026.1|15021.1|15031.6|15026.6|15026.1|15021.1|25
1698888900000|2023-11-02 01:35:00|15026.6|15021.6|15034.1|15029.1|15034.1|15029.1|15026.6|15021.6|28
1698889200000|2023-11-02 01:40:00|15034.6|15029.6|15033.1|15028.1|15034.6|15029.6|15031.1|15026.1|7
1698889500000|2023-11-02 01:45:00|15033.6|15028.6|15034.1|15029.1|15035.1|15030.1|15032.1|15027.1|21
1698889800000|2023-11-02 01:50:00|15034.6|15029.6|15032.1|15027.1|15035.1|15030.1|15029.6|15024.6|29
1698890100000|2023-11-02 01:55:00|15032.6|15027.6|15033.1|15028.1|15034.1|15029.1|15032.1|15027.1|11
1698890400000|2023-11-02 02:00:00|15033.6|15028.6|15027.1|15022.1|15033.6|15028.6|15026.1|15021.1|23
1698890700000|2023-11-02 02:05:00|15026.6|15021.6|15022.1|15017.1|15029.1|15024.1|15021.6|15016.6|47
1698891000000|2023-11-02 02:10:00|15022.6|15017.6|15026.1|15021.1|15026.6|15021.6|15022.1|15017.1|22
1698891300000|2023-11-02 02:15:00|15026.6|15021.6|15030.6|15025.6|15033.1|15028.1|15026.1|15021.1|27
1698891600000|2023-11-02 02:20:00|15030.1|15025.1|15023.1|15018.1|15030.6|15025.6|15023.1|15018.1|37
1698891900000|2023-11-02 02:25:00|15021.6|15016.6|15020.1|15015.1|15022.1|15017.1|15018.6|15013.6|21
1698892200000|2023-11-02 02:30:00|15020.6|15015.6|15022.6|15017.6|15023.6|15018.6|15019.1|15014.1|13
1698892500000|2023-11-02 02:35:00|15023.1|15018.1|15021.1|15016.1|15023.1|15018.1|15020.1|15015.1|16
1698892800000|2023-11-02 02:40:00|15020.6|15015.6|15021.1|15016.1|15021.6|15016.6|15019.6|15014.6|4
1698893100000|2023-11-02 02:45:00|15021.6|15016.6|15019.6|15014.6|15023.1|15018.1|15019.6|15014.6|5
1698893400000|2023-11-02 02:50:00|15020.1|15015.1|15020.6|15015.6|15023.1|15018.1|15019.1|15014.1|6
1698893700000|2023-11-02 02:55:00|15020.1|15015.1|15019.1|15014.1|15021.1|15016.1|15017.6|15012.6|4
1698894000000|2023-11-02 03:00:00|15018.6|15013.6|15019.1|15014.1|15021.1|15016.1|15018.1|15013.1|5
1698894300000|2023-11-02 03:05:00|15018.6|15013.6|15018.1|15013.1|15020.6|15015.6|15016.1|15011.1|23
1698894600000|2023-11-02 03:10:00|15017.6|15012.6|15016.6|15011.6|15017.6|15012.6|15015.6|15010.6|27
1698894900000|2023-11-02 03:15:00|15016.1|15011.1|15020.1|15015.1|15021.1|15016.1|15016.1|15011.1|12
1698895200000|2023-11-02 03:20:00|15020.6|15015.6|15018.1|15013.1|15020.6|15015.6|15017.6|15012.6|1
1698895500000|2023-11-02 03:25:00|15018.6|15013.6|15018.1|15013.1|15019.1|15014.1|15017.6|15012.6|4
1698895800000|2023-11-02 03:30:00|15018.6|15013.6|15016.1|15011.1|15021.1|15016.1|15015.6|15010.6|23
1698896100000|2023-11-02 03:35:00|15016.6|15011.6|15013.1|15008.1|15017.6|15012.6|15012.6|15007.6|9
1698896400000|2023-11-02 03:40:00|15013.6|15008.6|15014.1|15009.1|15015.6|15010.6|15013.1|15008.1|4
1698896700000|2023-11-02 03:45:00|15014.6|15009.6|15016.6|15011.6|15016.6|15011.6|15013.1|15008.1|9
1698897000000|2023-11-02 03:50:00|15016.1|15011.1|15018.6|15013.6|15020.6|15015.6|15015.6|15010.6|12
1698897300000|2023-11-02 03:55:00|15018.1|15013.1|15018.1|15013.1|15019.6|15014.6|15017.6|15012.6|1
1698897600000|2023-11-02 04:00:00|15018.6|15013.6|15014.6|15009.6|15019.1|15014.1|15013.1|15008.1|22
1698897900000|2023-11-02 04:05:00|15015.1|15010.1|15013.6|15008.6|15015.1|15010.1|15013.1|15008.1|7
1698898200000|2023-11-02 04:10:00|15014.1|15009.1|15016.1|15011.1|15016.6|15011.6|15013.6|15008.6|8
1698898500000|2023-11-02 04:15:00|15015.6|15010.6|15016.1|15011.1|15017.1|15012.1|15014.1|15009.1|9
1698898800000|2023-11-02 04:20:00|15016.6|15011.6|15015.6|15010.6|15018.1|15013.1|15015.1|15010.1|2
1698899100000|2023-11-02 04:25:00|15016.1|15011.1|15015.6|15010.6|15019.6|15014.6|15015.1|15010.1|7
1698899400000|2023-11-02 04:30:00|15015.1|15010.1|15016.1|15011.1|15017.6|15012.6|15015.1|15010.1|0
1698899700000|2023-11-02 04:35:00|15016.6|15011.6|15018.6|15013.6|15019.6|15014.6|15015.6|15010.6|11
1698900000000|2023-11-02 04:40:00|15019.1|15014.1|15019.1|15014.1|15019.1|15014.1|15017.1|15012.1|4
1698900300000|2023-11-02 04:45:00|15018.6|15013.6|15017.1|15012.1|15019.1|15014.1|15016.6|15011.6|12
1698900600000|2023-11-02 04:50:00|15016.6|15011.6|15013.1|15008.1|15017.1|15012.1|15012.1|15007.1|9
1698900900000|2023-11-02 04:55:00|15013.6|15008.6|15016.1|15011.1|15016.1|15011.1|15012.1|15007.1|9
1698901200000|2023-11-02 05:00:00|15015.6|15010.6|15015.6|15010.6|15017.1|15012.1|15013.1|15008.1|11
1698901500000|2023-11-02 05:05:00|15016.1|15011.1|15019.6|15014.6|15019.6|15014.6|15014.1|15009.1|6
1698901800000|2023-11-02 05:10:00|15019.1|15014.1|15020.1|15015.1|15020.6|15015.6|15019.1|15014.1|8
1698902100000|2023-11-02 05:15:00|15020.6|15015.6|15018.1|15013.1|15022.1|15017.1|15015.1|15010.1|27
1698902400000|2023-11-02 05:20:00|15018.6|15013.6|15015.1|15010.1|15020.1|15015.1|15014.6|15009.6|23
1698902700000|2023-11-02 05:25:00|15014.6|15009.6|15021.1|15016.1|15023.1|15018.1|15014.6|15009.6|24
1698903000000|2023-11-02 05:30:00|15020.6|15015.6|15019.1|15014.1|15023.1|15018.1|15017.1|15012.1|31
1698903300000|2023-11-02 05:35:00|15018.6|15013.6|15020.6|15015.6|15021.1|15016.1|15017.1|15012.1|21
1698903600000|2023-11-02 05:40:00|15021.1|15016.1|15023.1|15018.1|15023.1|15018.1|15019.1|15014.1|11
1698903900000|2023-11-02 05:45:00|15022.6|15017.6|15020.1|15015.1|15023.1|15018.1|15019.1|15014.1|8
1698904200000|2023-11-02 05:50:00|15019.6|15014.6|15012.1|15007.1|15020.6|15015.6|15012.1|15007.1|65
1698904500000|2023-11-02 05:55:00|15012.6|15007.6|15011.6|15006.6|15014.1|15009.1|15011.6|15006.6|10
1698904800000|2023-11-02 06:00:00|15011.1|15006.1|15008.6|15003.6|15016.6|15011.6|15008.6|15003.6|73
1698905100000|2023-11-02 06:05:00|15009.1|15004.1|15010.6|15005.6|15011.1|15006.1|15008.6|15003.6|39
1698905400000|2023-11-02 06:10:00|15010.1|15005.1|15008.1|15003.1|15010.6|15005.6|15007.6|15002.6|13
1698905700000|2023-11-02 06:15:00|15007.6|15002.6|15001.6|14996.6|15008.1|15003.1|15001.6|14996.6|77
1698906000000|2023-11-02 06:20:00|15002.1|14997.1|14999.1|14994.1|15008.6|15003.6|14998.6|14993.6|128
1698906300000|2023-11-02 06:25:00|14999.6|14994.6|15002.1|14997.1|15002.1|14997.1|14996.6|14991.6|55
1698906600000|2023-11-02 06:30:00|15001.6|14996.6|14994.1|14989.1|15002.1|14997.1|14993.1|14988.1|80
1698906900000|2023-11-02 06:35:00|14993.6|14988.6|14999.1|14994.1|14999.1|14994.1|14992.6|14987.6|75
1698907200000|2023-11-02 06:40:00|14998.6|14993.6|15003.1|14998.1|15004.6|14999.6|14996.1|14991.1|51
1698907500000|2023-11-02 06:45:00|15002.6|14997.6|14997.1|14992.1|15004.1|14999.1|14995.6|14990.6|48
1698907800000|2023-11-02 06:50:00|14997.6|14992.6|15001.1|14996.1|15001.6|14996.6|14996.1|14991.1|75
1698908100000|2023-11-02 06:55:00|15003.6|14998.6|15006.1|15001.1|15007.6|15002.6|15003.1|14998.1|54
1698908400000|2023-11-02 07:00:00|15005|15002.2|15013.5|15010.7|15013.5|15010.7|14999.5|14996.7|329
1698908700000|2023-11-02 07:05:00|15014.5|15011.7|15016.5|15013.7|15017.5|15014.7|15010.5|15007.7|212
1698909000000|2023-11-02 07:10:00|15017|15014.2|15023.5|15020.7|15024|15021.2|15016.5|15013.7|361
1698909300000|2023-11-02 07:15:00|15023|15020.2|15019.5|15016.7|15024|15021.2|15017.5|15014.7|293
1698909600000|2023-11-02 07:20:00|15020|15017.2|15025|15022.2|15028.5|15025.7|15017.5|15014.7|187
1698909900000|2023-11-02 07:25:00|15024.5|15021.7|15018|15015.2|15025|15022.2|15013.5|15010.7|182
1698910200000|2023-11-02 07:30:00|15017.5|15014.7|15020.5|15017.7|15023.5|15020.7|15016|15013.2|159
1698910500000|2023-11-02 07:35:00|15020|15017.2|15012.5|15009.7|15022|15019.2|15010.5|15007.7|254
1698910800000|2023-11-02 07:40:00|15012|15009.2|15013|15010.2|15014.5|15011.7|15007.5|15004.7|254
1698911100000|2023-11-02 07:45:00|15012.5|15009.7|15011|15008.2|15012.5|15009.7|15003.5|15000.7|299
1698911400000|2023-11-02 07:50:00|15010.5|15007.7|15014.5|15011.7|15019|15016.2|15010.5|15007.7|499
1698911700000|2023-11-02 07:55:00|15015.5|15012.7|15023|15020.2|15026|15023.2|15015.5|15012.7|413
1698912000000|2023-11-02 08:00:00|15022.3|15020.9|15029.8|15028.4|15039.8|15038.4|15022.3|15020.9|1735
1698912300000|2023-11-02 08:05:00|15030.3|15028.9|15039.8|15038.4|15045.8|15044.4|15029.8|15028.4|975
1698912600000|2023-11-02 08:10:00|15040.3|15038.9|15044.8|15043.4|15045.8|15044.4|15033.8|15032.4|861
1698912900000|2023-11-02 08:15:00|15045.8|15044.4|15062.8|15061.4|15063.3|15061.9|15042.8|15041.4|987
1698913200000|2023-11-02 08:20:00|15063.3|15061.9|15096.8|15095.4|15101.3|15099.9|15062.8|15061.4|1962
1698913500000|2023-11-02 08:25:00|15095.8|15094.4|15097.8|15096.4|15102.3|15100.9|15087.3|15085.9|1444
1698913800000|2023-11-02 08:30:00|15098.8|15097.4|15079.3|15077.9|15099.3|15097.9|15077.3|15075.9|1341
1698914100000|2023-11-02 08:35:00|15078.8|15077.4|15094.7|15093.3|15096.2|15094.8|15074.8|15073.4|713
1698914400000|2023-11-02 08:40:00|15095.2|15093.8|15098.7|15097.3|15100.2|15098.8|15086.2|15084.8|470
1698914700000|2023-11-02 08:45:00|15099.2|15097.8|15111.7|15110.3|15112.2|15110.8|15094.7|15093.3|682
1698915000000|2023-11-02 08:50:00|15112.2|15110.8|15120.2|15118.8|15121.2|15119.8|15111.2|15109.8|704
1698915300000|2023-11-02 08:55:00|15120.7|15119.3|15112.7|15111.3|15126.2|15124.8|15111.2|15109.8|896
1698915600000|2023-11-02 09:00:00|15113.7|15112.3|15120.7|15119.3|15125.2|15123.8|15113.2|15111.8|525
1698915900000|2023-11-02 09:05:00|15120.2|15118.8|15120.2|15118.8|15126.7|15125.3|15117.2|15115.8|517
1698916200000|2023-11-02 09:10:00|15120.7|15119.3|15123.2|15121.8|15128.2|15126.8|15115.2|15113.8|578
1698916500000|2023-11-02 09:15:00|15124.2|15122.8|15140.2|15138.8|15147.2|15145.8|15120.2|15118.8|1212
1698916800000|2023-11-02 09:20:00|15140.7|15139.3|15146.2|15144.8|15152.2|15150.8|15139.2|15137.8|1132
1698917100000|2023-11-02 09:25:00|15147.2|15145.8|15160.2|15158.8|15162.7|15161.3|15147.2|15145.8|611
1698917400000|2023-11-02 09:30:00|15160.7|15159.3|15162.7|15161.3|15171.2|15169.8|15158.2|15156.8|816
1698917700000|2023-11-02 09:35:00|15162.2|15160.8|15164.2|15162.8|15168.2|15166.8|15154.2|15152.8|607
1698918000000|2023-11-02 09:40:00|15164.7|15163.3|15147.7|15146.3|15171.2|15169.8|15145.2|15143.8|1142
1698918300000|2023-11-02 09:45:00|15147.2|15145.8|15163.7|15162.3|15165.7|15164.3|15145.7|15144.3|497
1698918600000|2023-11-02 09:50:00|15164.2|15162.8|15155.7|15154.3|15167.2|15165.8|15146.7|15145.3|462
1698918900000|2023-11-02 09:55:00|15156.2|15154.8|15158.2|15156.8|15165.2|15163.8|15151.2|15149.8|343
1698919200000|2023-11-02 10:00:00|15157.7|15156.3|15151.7|15150.3|15162.2|15160.8|15147.7|15146.3|442
1698919500000|2023-11-02 10:05:00|15151.2|15149.8|15149.7|15148.3|15152.2|15150.8|15144.7|15143.3|426
1698919800000|2023-11-02 10:10:00|15150.2|15148.8|15143.7|15142.3|15155.2|15153.8|15142.2|15140.8|358
1698920100000|2023-11-02 10:15:00|15144.2|15142.8|15156.7|15155.3|15160.2|15158.8|15143.2|15141.8|397
1698920400000|2023-11-02 10:20:00|15156.2|15154.8|15162.2|15160.8|15162.2|15160.8|15151.2|15149.8|333
1698920700000|2023-11-02 10:25:00|15162.7|15161.3|15155.2|15153.8|15162.7|15161.3|15151.2|15149.8|449
1698921000000|2023-11-02 10:30:00|15154.7|15153.3|15151.2|15149.8|15159.7|15158.3|15148.2|15146.8|399
1698921300000|2023-11-02 10:35:00|15151.7|15150.3|15148.2|15146.8|15151.7|15150.3|15142.2|15140.8|405
1698921600000|2023-11-02 10:40:00|15148.7|15147.3|15158.7|15157.3|15162.2|15160.8|15147.7|15146.3|222
1698921900000|2023-11-02 10:45:00|15158.2|15156.8|15162.7|15161.3|15167.2|15165.8|15155.7|15154.3|305
1698922200000|2023-11-02 10:50:00|15163.2|15161.8|15168.2|15166.8|15171.2|15169.8|15161.7|15160.3|593
1698922500000|2023-11-02 10:55:00|15168.7|15167.3|15177.2|15175.8|15181.2|15179.8|15168.7|15167.3|585
1698922800000|2023-11-02 11:00:00|15176.7|15175.3|15174.2|15172.8|15180.2|15178.8|15167.7|15166.3|667
1698923100000|2023-11-02 11:05:00|15173.2|15171.8|15156.2|15154.8|15176.2|15174.8|15153.2|15151.8|680
1698923400000|2023-11-02 11:10:00|15156.7|15155.3|15158.7|15157.3|15159.2|15157.8|15144.2|15142.8|472
1698923700000|2023-11-02 11:15:00|15158.2|15156.8|15153.2|15151.8|15164.2|15162.8|15151.2|15149.8|221
1698924000000|2023-11-02 11:20:00|15152.7|15151.3|15154.2|15152.8|15157.7|15156.3|15149.2|15147.8|325
1698924300000|2023-11-02 11:25:00|15154.7|15153.3|15156.7|15155.3|15160.2|15158.8|15150.7|15149.3|340
1698924600000|2023-11-02 11:30:00|15157.2|15155.8|15158.7|15157.3|15158.7|15157.3|15145.7|15144.3|208
1698924900000|2023-11-02 11:35:00|15158.2|15156.8|15155.2|15153.8|15160.2|15158.8|15149.2|15147.8|238
1698925200000|2023-11-02 11:40:00|15155.7|15154.3|15163.2|15161.8|15164.2|15162.8|15154.2|15152.8|231
1698925500000|2023-11-02 11:45:00|15162.2|15160.8|15160.2|15158.8|15170.2|15168.8|15157.7|15156.3|387
1698925800000|2023-11-02 11:50:00|15162.2|15160.8|15165.2|15163.8|15166.2|15164.8|15158.2|15156.8|159
1698926100000|2023-11-02 11:55:00|15164.2|15162.8|15158.7|15157.3|15167.7|15166.3|15157.2|15155.8|208
1698926400000|2023-11-02 12:00:00|15158.2|15156.8|15151.2|15149.8|15164.7|15163.3|15149.2|15147.8|347
1698926700000|2023-11-02 12:05:00|15151.7|15150.3|15163.2|15161.8|15163.7|15162.3|15149.2|15147.8|400
1698927000000|2023-11-02 12:10:00|15161.7|15160.3|15165.2|15163.8|15169.2|15167.8|15161.7|15160.3|361
1698927300000|2023-11-02 12:15:00|15165.7|15164.3|15165.7|15164.3|15177.2|15175.8|15164.2|15162.8|566
1698927600000|2023-11-02 12:20:00|15166.2|15164.8|15163.2|15161.8|15167.7|15166.3|15158.7|15157.3|307
1698927900000|2023-11-02 12:25:00|15163.7|15162.3|15160.7|15159.3|15166.2|15164.8|15152.2|15150.8|183
1698928200000|2023-11-02 12:30:00|15160.2|15158.8|15163.7|15162.3|15172.2|15170.8|15156.2|15154.8|583
1698928500000|2023-11-02 12:35:00|15164.2|15162.8|15172.7|15171.3|15175.2|15173.8|15161.2|15159.8|403
1698928800000|2023-11-02 12:40:00|15171.9|15170.5|15166.4|15165|15171.9|15170.5|15160.4|15159|319
1698929100000|2023-11-02 12:45:00|15165.9|15164.5|15161.4|15160|15168.4|15167|15156.4|15155|411
1698929400000|2023-11-02 12:50:00|15161.9|15160.5|15164.4|15163|15167.4|15166|15156.9|15155.5|253
1698929700000|2023-11-02 12:55:00|15164.9|15163.5|15162.9|15161.5|15169.4|15168|15158.4|15157|515
1698930000000|2023-11-02 13:00:00|15163.4|15162|15154.9|15153.5|15163.4|15162|15152.4|15151|391
1698930300000|2023-11-02 13:05:00|15155.4|15154|15147.4|15146|15158.4|15157|15147.4|15146|301
1698930600000|2023-11-02 13:10:00|15148.4|15147|15152.9|15151.5|15157.4|15156|15147.4|15146|469
1698930900000|2023-11-02 13:15:00|15152.4|15151|15147.4|15146|15152.9|15151.5|15143.9|15142.5|318
1698931200000|2023-11-02 13:20:00|15146.9|15145.5|15154.4|15153|15154.9|15153.5|15145.4|15144|253
1698931500000|2023-11-02 13:25:00|15153.9|15152.5|15150.4|15149|15156.4|15155|15146.9|15145.5|224
1698931800000|2023-11-02 13:30:00|15148.4|15147|15170.9|15169.5|15172.4|15171|15148.4|15147|946
1698932100000|2023-11-02 13:35:00|15170.4|15169|15182.4|15181|15182.4|15181|15167.4|15166|475
1698932400000|2023-11-02 13:40:00|15181.9|15180.5|15154.4|15153|15185.4|15184|15147.9|15146.5|829
1698932700000|2023-11-02 13:45:00|15154.9|15153.5|15153.9|15152.5|15156.4|15155|15144.4|15143|544
1698933000000|2023-11-02 13:50:00|15154.4|15153|15169.9|15168.5|15176.4|15175|15154.4|15153|516
1698933300000|2023-11-02 13:55:00|15169.4|15168|15170.9|15169.5|15177.4|15176|15167.4|15166|415
1698933600000|2023-11-02 14:00:00|15171.9|15170.5|15171.4|15170|15177.9|15176.5|15161.9|15160.5|547
1698933900000|2023-11-02 14:05:00|15171.9|15170.5|15142.4|15141|15174.4|15173|15141.4|15140|587
1698934200000|2023-11-02 14:10:00|15142.9|15141.5|15133.4|15132|15144.9|15143.5|15123.4|15122|828
1698934500000|2023-11-02 14:15:00|15133.9|15132.5|15154.9|15153.5|15156.9|15155.5|15132.9|15131.5|505
1698934800000|2023-11-02 14:20:00|15155.4|15154|15154.9|15153.5|15164.4|15163|15147.9|15146.5|456
1698935100000|2023-11-02 14:25:00|15154.4|15153|15172.9|15171.5|15179.4|15178|15151.4|15150|548
1698935400000|2023-11-02 14:30:00|15172.4|15171|15184.4|15183|15184.4|15183|15168.4|15167|550
1698935700000|2023-11-02 14:35:00|15183.9|15182.5|15194.4|15193|15195.4|15194|15183.4|15182|643
1698936000000|2023-11-02 14:40:00|15193.9|15192.5|15187.9|15186.5|15194.4|15193|15182.4|15181|518
1698936300000|2023-11-02 14:45:00|15187.4|15186|15189.4|15188|15192.9|15191.5|15181.4|15180|403
1698936600000|2023-11-02 14:50:00|15189.9|15188.5|15186.9|15185.5|15192.4|15191|15183.4|15182|325
1698936900000|2023-11-02 14:55:00|15187.4|15186|15191.4|15190|15194.4|15193|15184.9|15183.5|271
1698937200000|2023-11-02 15:00:00|15191.9|15190.5|15199.4|15198|15204.4|15203|15185.4|15184|941
1698937500000|2023-11-02 15:05:00|15198.9|15197.5|15198.9|15197.5|15202.4|15201|15191.9|15190.5|685
1698937800000|2023-11-02 15:10:00|15198.4|15197|15186.9|15185.5|15202.4|15201|15185.9|15184.5|458
1698938100000|2023-11-02 15:15:00|15187.4|15186|15187.4|15186|15189.9|15188.5|15179.9|15178.5|729
1698938400000|2023-11-02 15:20:00|15186.9|15185.5|15190.4|15189|15190.9|15189.5|15182.9|15181.5|318
1698938700000|2023-11-02 15:25:00|15189.9|15188.5|15181.4|15180|15193.4|15192|15181.4|15180|321
1698939000000|2023-11-02 15:30:00|15181.9|15180.5|15186.9|15185.5|15190.4|15189|15177.9|15176.5|406
1698939300000|2023-11-02 15:35:00|15187.4|15186|15187.4|15186|15190.9|15189.5|15185.9|15184.5|287
1698939600000|2023-11-02 15:40:00|15187.9|15186.5|15187.9|15186.5|15191.9|15190.5|15183.9|15182.5|244
1698939900000|2023-11-02 15:45:00|15187.4|15186|15179.9|15178.5|15189.9|15188.5|15176.9|15175.5|371
1698940200000|2023-11-02 15:50:00|15180.4|15179|15175.9|15174.5|15184.4|15183|15171.9|15170.5|361
1698940500000|2023-11-02 15:55:00|15175.4|15174|15157.9|15156.5|15176.9|15175.5|15157.4|15156|638
1698940800000|2023-11-02 16:00:00|15157.4|15156|15144.9|15143.5|15158.9|15157.5|15141.9|15140.5|678
1698941100000|2023-11-02 16:05:00|15145.4|15144|15122.4|15121|15146.9|15145.5|15121.9|15120.5|903
1698941400000|2023-11-02 16:10:00|15121.9|15120.5|15139.9|15138.5|15144.9|15143.5|15121.9|15120.5|947
1698941700000|2023-11-02 16:15:00|15140.9|15139.5|15146.9|15145.5|15146.9|15145.5|15137.9|15136.5|612
1698942000000|2023-11-02 16:20:00|15146.4|15145|15144.9|15143.5|15146.9|15145.5|15140.4|15139|646
1698942300000|2023-11-02 16:25:00|15144.4|15143|15144.9|15143.5|15146.9|15145.5|15137.9|15136.5|1150
1698942600000|2023-11-02 16:30:00|15145.6|15142.8|15146.6|15143.8|15150.6|15147.8|15139.6|15136.8|1984
1698942900000|2023-11-02 16:35:00|15147.6|15144.8|15159.6|15156.8|15160.6|15157.8|15145.6|15142.8|818
1698943200000|2023-11-02 16:40:00|15160.1|15157.3|15166.1|15163.3|15168.6|15165.8|15159.6|15156.8|538
1698943500000|2023-11-02 16:45:00|15166.6|15163.8|15167.6|15164.8|15172.6|15169.8|15165.6|15162.8|253
1698943800000|2023-11-02 16:50:00|15168.1|15165.3|15164.6|15161.8|15168.6|15165.8|15164.1|15161.3|155
1698944100000|2023-11-02 16:55:00|15165.6|15162.8|15162.6|15159.8|15170.6|15167.8|15161.6|15158.8|288
1698944400000|2023-11-02 17:00:00|15162.1|15159.3|15165.6|15162.8|15168.6|15165.8|15155.6|15152.8|306
1698944700000|2023-11-02 17:05:00|15166.6|15163.8|15174.6|15171.8|15174.6|15171.8|15165.6|15162.8|218
1698945000000|2023-11-02 17:10:00|15173.6|15170.8|15179.6|15176.8|15182.6|15179.8|15173.6|15170.8|265
1698945300000|2023-11-02 17:15:00|15180.1|15177.3|15180.6|15177.8|15182.6|15179.8|15177.6|15174.8|167
1698945600000|2023-11-02 17:20:00|15180.1|15177.3|15182.6|15179.8|15184.1|15181.3|15179.6|15176.8|290
1698945900000|2023-11-02 17:25:00|15182.1|15179.3|15186.6|15183.8|15187.6|15184.8|15179.6|15176.8|216
1698946200000|2023-11-02 17:30:00|15187.1|15184.3|15193.6|15190.8|15196.6|15193.8|15187.1|15184.3|313
1698946500000|2023-11-02 17:35:00|15193.1|15190.3|15189.6|15186.8|15193.6|15190.8|15185.6|15182.8|109
1698946800000|2023-11-02 17:40:00|15189.1|15186.3|15189.1|15186.3|15190.6|15187.8|15187.1|15184.3|53
1698947100000|2023-11-02 17:45:00|15189.6|15186.8|15188.1|15185.3|15192.6|15189.8|15186.6|15183.8|64
1698947400000|2023-11-02 17:50:00|15187.6|15184.8|15190.6|15187.8|15192.6|15189.8|15187.1|15184.3|84
1698947700000|2023-11-02 17:55:00|15189.6|15186.8|15189.1|15186.3|15196.6|15193.8|15186.6|15183.8|305
1698948000000|2023-11-02 18:00:00|15189.6|15186.8|15187.6|15184.8|15190.1|15187.3|15184.6|15181.8|117
1698948300000|2023-11-02 18:05:00|15187.1|15184.3|15186.6|15183.8|15192.1|15189.3|15185.6|15182.8|132
1698948600000|2023-11-02 18:10:00|15186.1|15183.3|15185.1|15182.3|15186.6|15183.8|15180.6|15177.8|195
1698948900000|2023-11-02 18:15:00|15185.6|15182.8|15189.1|15186.3|15190.6|15187.8|15184.6|15181.8|71
1698949200000|2023-11-02 18:20:00|15188.6|15185.8|15188.6|15185.8|15189.6|15186.8|15185.1|15182.3|38
1698949500000|2023-11-02 18:25:00|15188.1|15185.3|15188.6|15185.8|15190.6|15187.8|15185.1|15182.3|99
1698949800000|2023-11-02 18:30:00|15189.1|15186.3|15188.1|15185.3|15189.6|15186.8|15185.6|15182.8|43
1698950100000|2023-11-02 18:35:00|15188.6|15185.8|15189.6|15186.8|15192.6|15189.8|15188.6|15185.8|53
1698950400000|2023-11-02 18:40:00|15190.1|15187.3|15191.6|15188.8|15194.6|15191.8|15188.6|15185.8|75
1698950700000|2023-11-02 18:45:00|15191.1|15188.3|15190.6|15187.8|15194.6|15191.8|15187.6|15184.8|128
1698951000000|2023-11-02 18:50:00|15190.1|15187.3|15194.6|15191.8|15195.6|15192.8|15187.6|15184.8|75
1698951300000|2023-11-02 18:55:00|15194.1|15191.3|15195.6|15192.8|15197.1|15194.3|15190.1|15187.3|139
1698951600000|2023-11-02 19:00:00|15195.1|15192.3|15193.6|15190.8|15197.6|15194.8|15191.6|15188.8|72
1698951900000|2023-11-02 19:05:00|15193.1|15190.3|15196.6|15193.8|15197.6|15194.8|15192.6|15189.8|63
1698952200000|2023-11-02 19:10:00|15196.1|15193.3|15199.6|15196.8|15199.6|15196.8|15194.6|15191.8|139
1698952500000|2023-11-02 19:15:00|15200.1|15197.3|15199.6|15196.8|15202.6|15199.8|15197.6|15194.8|64
1698952800000|2023-11-02 19:20:00|15199.1|15196.3|15199.1|15196.3|15203.6|15200.8|15198.1|15195.3|88
1698953100000|2023-11-02 19:25:00|15199.6|15196.8|15200.6|15197.8|15202.1|15199.3|15198.6|15195.8|61
1698953400000|2023-11-02 19:30:00|15201.1|15198.3|15201.6|15198.8|15202.1|15199.3|15198.6|15195.8|119
1698953700000|2023-11-02 19:35:00|15202.1|15199.3|15208.6|15205.8|15208.6|15205.8|15201.1|15198.3|157
1698954000000|2023-11-02 19:40:00|15208.1|15205.3|15205.6|15202.8|15208.6|15205.8|15202.6|15199.8|98
1698954300000|2023-11-02 19:45:00|15205.1|15202.3|15206.6|15203.8|15208.1|15205.3|15203.1|15200.3|59
1698954600000|2023-11-02 19:50:00|15205.6|15202.8|15211.6|15208.8|15212.6|15209.8|15204.6|15201.8|154
1698954900000|2023-11-02 19:55:00|15211.1|15208.3|15207.6|15204.8|15211.6|15208.8|15199.6|15196.8|246
1698955200000|2023-11-02 20:00:00|15206.6|15203.8|15207.1|15204.3|15208.6|15205.8|15206.6|15203.8|82
1698955500000|2023-11-02 20:05:00|15206.6|15203.8|15210.1|15207.3|15210.1|15207.3|15204.6|15201.8|72
1698955800000|2023-11-02 20:10:00|15209.6|15206.8|15206.6|15203.8|15209.6|15206.8|15205.6|15202.8|59
1698956100000|2023-11-02 20:15:00|15207.6|15204.8|15207.6|15204.8|15208.6|15205.8|15206.1|15203.3|34
1698956400000|2023-11-02 20:20:00|15206.6|15203.8|15203.6|15200.8|15207.6|15204.8|15203.6|15200.8|26
1698956700000|2023-11-02 20:25:00|15204.1|15201.3|15203.6|15200.8|15205.6|15202.8|15201.6|15198.8|134
1698957000000|2023-11-02 20:30:00|15200.6|15197.8|15206.1|15203.3|15209.6|15206.8|15199.6|15196.8|186
1698957300000|2023-11-02 20:35:00|15206.6|15203.8|15208.6|15205.8|15215.6|15212.8|15205.6|15202.8|209
1698957600000|2023-11-02 20:40:00|15207.6|15204.8|15210.6|15207.8|15211.6|15208.8|15206.1|15203.3|86
1698957900000|2023-11-02 20:45:00|15211.1|15208.3|15213.6|15210.8|15213.6|15210.8|15208.6|15205.8|86
1698958200000|2023-11-02 20:50:00|15214.1|15211.3|15212.6|15209.8|15214.1|15211.3|15210.6|15207.8|82
1698958500000|2023-11-02 20:55:00|15211.1|15208.3|15224.6|15221.8|15225.6|15222.8|15210.6|15207.8|261
1698958800000|2023-11-02 21:00:00|15226.1|15219.1|15224.4|15217.4|15226.4|15219.4|15224.4|15217.4|16
1698959100000|2023-11-02 21:05:00|15224.1|15217.1|15226.8|15219.8|15228.4|15221.4|15224.1|15217.1|0
1698959400000|2023-11-02 21:10:00|15226.6|15219.6|15227.5|15220.5|15228|15221|15225.9|15218.9|0
1698959700000|2023-11-02 21:15:00|15227.4|15220.4|15227.4|15220.4|15229.4|15222.4|15226.8|15219.8|0
1698960000000|2023-11-02 21:20:00|15227.3|15220.3|15220.5|15213.5|15229.9|15222.9|15220.5|15213.5|0
1698960300000|2023-11-02 21:25:00|15219.7|15212.7|15222.5|15215.5|15223.3|15216.3|15217.2|15210.2|0
1698960600000|2023-11-02 21:30:00|15222.2|15215.2|15219.3|15212.3|15222.2|15215.2|15218.5|15211.5|0
1698960900000|2023-11-02 21:35:00|15219.2|15212.2|15218.9|15211.9|15219.3|15212.3|15218|15211|0
1698961200000|2023-11-02 21:40:00|15219|15212|15218.2|15211.2|15219|15212|15217|15210|0
1698961500000|2023-11-02 21:45:00|15218|15211|15217.2|15210.2|15218|15211|15216.2|15209.2|0
1698961800000|2023-11-02 21:50:00|15216.8|15209.8|15215.5|15208.5|15216.8|15209.8|15215.3|15208.3|0
1698962100000|2023-11-02 21:55:00|15215.6|15208.6|15212.8|15205.8|15215.7|15208.7|15212.8|15205.8|0
1698962400000|2023-11-02 22:00:00|15207.8|15200.8|15213.1|15206.1|15216.8|15209.8|15207.8|15200.8|0
1698962700000|2023-11-02 22:05:00|15213.4|15206.4|15216.3|15209.3|15217.6|15210.6|15212.5|15205.5|0
1698963000000|2023-11-02 22:10:00|15216.6|15209.6|15217.7|15210.7|15217.7|15210.7|15211.5|15204.5|0
1698963300000|2023-11-02 22:15:00|15217|15210|15217.2|15210.2|15219.6|15212.6|15216.4|15209.4|0
1698963600000|2023-11-02 22:20:00|15216.9|15209.9|15220.5|15213.5|15221.3|15214.3|15216.9|15209.9|0
1698963900000|2023-11-02 22:25:00|15221.1|15214.1|15219.1|15212.1|15224.2|15217.2|15219.1|15212.1|0
1698964200000|2023-11-02 22:30:00|15218.5|15211.5|15216.3|15209.3|15219.1|15212.1|15216.3|15209.3|0
1698964500000|2023-11-02 22:35:00|15216.6|15209.6|15219.9|15212.9|15220.5|15213.5|15216.3|15209.3|0
1698964800000|2023-11-02 22:40:00|15219.6|15212.6|15216.6|15209.6|15219.6|15212.6|15216.1|15209.1|0
1698965100000|2023-11-02 22:45:00|15216.3|15209.3|15212.7|15205.7|15216.6|15209.6|15212.7|15205.7|0
1698965400000|2023-11-02 22:50:00|15213|15206|15215.2|15208.2|15216.4|15209.4|15213|15206|0
1698965700000|2023-11-02 22:55:00|15215.5|15208.5|15214.9|15207.9|15215.8|15208.8|15214.5|15207.5|0
1698966000000|2023-11-02 23:00:00|15215.5|15208.5|15214.7|15207.7|15217.1|15210.1|15214.1|15207.1|0
1698966300000|2023-11-02 23:05:00|15215.3|15208.3|15215.1|15208.1|15215.4|15208.4|15213.9|15206.9|0
1698966600000|2023-11-02 23:10:00|15214.5|15207.5|15213.9|15206.9|15215.1|15208.1|15213.9|15206.9|0
1698966900000|2023-11-02 23:15:00|15214.2|15207.2|15214.2|15207.2|15215.1|15208.1|15213|15206|0
1698967200000|2023-11-02 23:20:00|15213.9|15206.9|15211.5|15204.5|15214.2|15207.2|15211.5|15204.5|0
1698967500000|2023-11-02 23:25:00|15212.2|15205.2|15213.5|15206.5|15213.5|15206.5|15211.6|15204.6|0
1698967800000|2023-11-02 23:30:00|15213.2|15206.2|15212.3|15205.3|15213.5|15206.5|15212.2|15205.2|0
1698968100000|2023-11-02 23:35:00|15212|15205|15211.6|15204.6|15212.8|15205.8|15209.7|15202.7|0
1698968400000|2023-11-02 23:40:00|15211.9|15204.9|15210.9|15203.9|15212.2|15205.2|15210.3|15203.3|0
1698968700000|2023-11-02 23:45:00|15211.5|15204.5|15211.5|15204.5|15212.1|15205.1|15210.8|15203.8|0
1698969000000|2023-11-02 23:50:00|15211.8|15204.8|15212.7|15205.7|15214.3|15207.3|15211.1|15204.1|0
1698969300000|2023-11-02 23:55:00|15212.4|15205.4|15210.9|15203.9|15213.3|15206.3|15210.3|15203.3|0
1698969600000|2023-11-03 00:00:00|15211.6|15204.6|15212|15205|15212.8|15205.8|15210.5|15203.5|0
1698969900000|2023-11-03 00:05:00|15212.3|15205.3|15212.8|15205.8|15214|15207|15212|15205|0
1698970200000|2023-11-03 00:10:00|15213.1|15206.1|15215.9|15208.9|15217.7|15210.7|15213.1|15206.1|0
1698970500000|2023-11-03 00:15:00|15215.6|15208.6|15209|15204|15215.6|15209|15206|15201|25
1698970800000|2023-11-03 00:20:00|15208|15203|15206.5|15201.5|15210.5|15205.5|15206.5|15201.5|28
1698971100000|2023-11-03 00:25:00|15206|15201|15203.5|15198.5|15206|15201|15203|15198|16
1698971400000|2023-11-03 00:30:00|15203|15198|15209|15204|15209.5|15204.5|15202|15197|28
1698971700000|2023-11-03 00:35:00|15208.5|15203.5|15211.5|15206.5|15211.5|15206.5|15206.5|15201.5|32
1698972000000|2023-11-03 00:40:00|15212|15207|15214.5|15209.5|15214.5|15209.5|15211.5|15206.5|18
1698972300000|2023-11-03 00:45:00|15214|15209|15207.5|15202.5|15214.5|15209.5|15207.5|15202.5|28
1698972600000|2023-11-03 00:50:00|15206|15201|15206|15201|15206.5|15201.5|15204.5|15199.5|7
1698972900000|2023-11-03 00:55:00|15206.5|15201.5|15211.5|15206.5|15212|15207|15206.5|15201.5|12
1698973200000|2023-11-03 01:00:00|15211|15206|15212.5|15207.5|15213.5|15208.5|15203.5|15198.5|36
1698973500000|2023-11-03 01:05:00|15213|15208|15213.5|15208.5|15214|15209|15208.5|15203.5|10
1698973800000|2023-11-03 01:10:00|15214|15209|15217|15212|15219|15214|15214|15209|48
1698974100000|2023-11-03 01:15:00|15216.5|15211.5|15219.5|15214.5|15221|15216|15216.5|15211.5|23
1698974400000|2023-11-03 01:20:00|15219|15214|15218.5|15213.5|15220|15215|15216.5|15211.5|15
1698974700000|2023-11-03 01:25:00|15218|15213|15216.5|15211.5|15220|15215|15216.5|15211.5|10
1698975000000|2023-11-03 01:30:00|15216|15211|15217.5|15212.5|15220|15215|15214|15209|21
1698975300000|2023-11-03 01:35:00|15218|15213|15218.5|15213.5|15221.5|15216.5|15216.5|15211.5|25
1698975600000|2023-11-03 01:40:00|15218|15213|15217.5|15212.5|15221.5|15216.5|15216|15211|14
1698975900000|2023-11-03 01:45:00|15217|15212|15217.5|15212.5|15218.5|15213.5|15214|15209|13
1698976200000|2023-11-03 01:50:00|15218|15213|15217.5|15212.5|15219|15214|15216.5|15211.5|6
1698976500000|2023-11-03 01:55:00|15218|15213|15220|15215|15221.5|15216.5|15215|15210|11
1698976800000|2023-11-03 02:00:00|15219.5|15214.5|15220|15215|15223|15218|15218|15213|25
1698977100000|2023-11-03 02:05:00|15219.5|15214.5|15223.5|15218.5|15225|15220|15218.5|15213.5|13
1698977400000|2023-11-03 02:10:00|15224|15219|15227|15222|15227.5|15222.5|15222|15217|15
1698977700000|2023-11-03 02:15:00|15227.5|15222.5|15224.5|15219.5|15228|15223|15223|15218|36
1698978000000|2023-11-03 02:20:00|15225|15220|15224.5|15219.5|15225.5|15220.5|15224|15219|6
1698978300000|2023-11-03 02:25:00|15225|15220|15225.5|15220.5|15225.5|15220.5|15224.5|15219.5|1
1698978600000|2023-11-03 02:30:00|15225|15220|15224.5|15219.5|15225.5|15220.5|15223|15218|7
1698978900000|2023-11-03 02:35:00|15224|15219|15225|15220|15225.5|15220.5|15221.5|15216.5|7
1698979200000|2023-11-03 02:40:00|15225.5|15220.5|15222|15217|15225.5|15220.5|15222|15217|10
1698979500000|2023-11-03 02:45:00|15222.5|15217.5|15225.5|15220.5|15226|15221|15220.5|15215.5|16
1698979800000|2023-11-03 02:50:00|15226|15221|15226.5|15221.5|15226.5|15221.5|15225|15220|3
1698980100000|2023-11-03 02:55:00|15226|15221|15226|15221|15227|15222|15226|15221|5
1698980400000|2023-11-03 03:00:00|15226.5|15221.5|15227.5|15222.5|15229|15224|15226|15221|14
1698980700000|2023-11-03 03:05:00|15226.5|15221.5|15227|15222|15228.5|15223.5|15226.5|15221.5|9
1698981000000|2023-11-03 03:10:00|15228|15223|15226.5|15221.5|15228.5|15223.5|15226.5|15221.5|7
1698981300000|2023-11-03 03:15:00|15226|15221|15227.5|15222.5|15228|15223|15224.5|15219.5|7
1698981600000|2023-11-03 03:20:00|15228|15223|15228.5|15223.5|15229.5|15224.5|15227|15222|16
1698981900000|2023-11-03 03:25:00|15229|15224|15228.5|15223.5|15231|15226|15228.5|15223.5|8
1698982200000|2023-11-03 03:30:00|15228|15223|15228|15223|15228|15223|15227.5|15222.5|2
1698982500000|2023-11-03 03:35:00|15228.5|15223.5|15228|15223|15228.5|15223.5|15227.5|15222.5|2
1698982800000|2023-11-03 03:40:00|15228.5|15223.5|15227.5|15222.5|15228.5|15223.5|15227|15222|4
1698983100000|2023-11-03 03:45:00|15227|15222|15228|15223|15228|15223|15226|15221|5
1698983400000|2023-11-03 03:50:00|15227.5|15222.5|15227|15222|15228.5|15223.5|15227|15222|0
1698983700000|2023-11-03 03:55:00|15227.5|15222.5|15223|15218|15227.5|15222.5|15223|15218|1
1698984000000|2023-11-03 04:00:00|15222.5|15217.5|15224.5|15219.5|15225.5|15220.5|15222.5|15217.5|5
1698984300000|2023-11-03 04:05:00|15224|15219|15224.5|15219.5|15224.5|15219.5|15224|15219|0
1698984600000|2023-11-03 04:10:00|15225|15220|15225.5|15220.5|15225.5|15220.5|15224.5|15219.5|4
1698984900000|2023-11-03 04:15:00|15226|15221|15224.5|15219.5|15226|15221|15223|15218|15
1698985200000|2023-11-03 04:20:00|15225|15220|15225|15220|15225.5|15220.5|15224.5|15219.5|2
1698985500000|2023-11-03 04:25:00|15224.5|15219.5|15224.5|15219.5|15224.5|15219.5|15224.5|15219.5|0
1698985800000|2023-11-03 04:30:00|15224|15219|15218.5|15213.5|15224|15219|15216.5|15211.5|26
1698986100000|2023-11-03 04:35:00|15219.5|15214.5|15218.5|15213.5|15219.5|15214.5|15218.5|15213.5|3
1698986400000|2023-11-03 04:40:00|15219|15214|15219|15214|15219.5|15214.5|15219|15214|1
1698986700000|2023-11-03 04:45:00|15218.5|15213.5|15222.5|15217.5|15222.5|15217.5|15218.5|15213.5|11
1698987000000|2023-11-03 04:50:00|15222|15217|15219.5|15214.5|15222|15217|15219.5|15214.5|4
1698987300000|2023-11-03 04:55:00|15219|15214|15220.5|15215.5|15220.5|15215.5|15219|15214|1
1698987600000|2023-11-03 05:00:00|15220|15215|15221|15216|15221|15216|15219.5|15214.5|7
1698987900000|2023-11-03 05:05:00|15220.5|15215.5|15222.5|15217.5|15223|15218|15220|15215|5
1698988200000|2023-11-03 05:10:00|15222|15217|15222.5|15217.5|15224.5|15219.5|15221.5|15216.5|14
1698988500000|2023-11-03 05:15:00|15222|15217|15223|15218|15223.5|15218.5|15222|15217|8
1698988800000|2023-11-03 05:20:00|15222.5|15217.5|15220.5|15215.5|15223|15218|15219.5|15214.5|13
1698989100000|2023-11-03 05:25:00|15221|15216|15220.5|15215.5|15222|15217|15220|15215|4
1698989400000|2023-11-03 05:30:00|15221|15216|15224.5|15219.5|15224.5|15219.5|15221|15216|33
1698989700000|2023-11-03 05:35:00|15224|15219|15227|15222|15227|15222|15224|15219|3
1698990000000|2023-11-03 05:40:00|15226.5|15221.5|15224.5|15219.5|15226.5|15221.5|15224|15219|18
1698990300000|2023-11-03 05:45:00|15226|15221|15225.5|15220.5|15227|15222|15224.5|15219.5|8
1698990600000|2023-11-03 05:50:00|15225|15220|15226.5|15221.5|15226.5|15221.5|15225|15220|35
1698990900000|2023-11-03 05:55:00|15225.5|15220.5|15224.5|15219.5|15226|15221|15223|15218|42
1698991200000|2023-11-03 06:00:00|15225|15220|15227|15222|15227.5|15222.5|15222.5|15217.5|26
1698991500000|2023-11-03 06:05:00|15227.5|15222.5|15225|15220|15228|15223|15225|15220|33
1698991800000|2023-11-03 06:10:00|15224.5|15219.5|15224|15219|15225.5|15220.5|15224|15219|30
1698992100000|2023-11-03 06:15:00|15224.5|15219.5|15228|15223|15232|15227|15224|15219|91
1698992400000|2023-11-03 06:20:00|15227.5|15222.5|15225|15220|15229|15224|15224|15219|19
1698992700000|2023-11-03 06:25:00|15225.5|15220.5|15228|15223|15228|15223|15225.5|15220.5|5
1698993000000|2023-11-03 06:30:00|15227.5|15222.5|15230.5|15225.5|15230.5|15225.5|15227|15222|52
1698993300000|2023-11-03 06:35:00|15230|15225|15228|15223|15231|15226|15227|15222|23
1698993600000|2023-11-03 06:40:00|15227.5|15222.5|15226|15221|15228|15223|15226|15221|14
1698993900000|2023-11-03 06:45:00|15226.5|15221.5|15218|15213|15226.5|15221.5|15218|15213|49
1698994200000|2023-11-03 06:50:00|15217.5|15212.5|15216.5|15211.5|15218.5|15213.5|15215.5|15210.5|66
1698994500000|2023-11-03 06:55:00|15217|15212|15211|15206|15218.5|15213.5|15211|15206|66
1698994800000|2023-11-03 07:00:00|15209.9|15207.1|15192.4|15189.6|15209.9|15207.1|15185.9|15183.1|632
1698995100000|2023-11-03 07:05:00|15192.9|15190.1|15197.4|15194.6|15202.4|15199.6|15192.4|15189.6|354
1698995400000|2023-11-03 07:10:00|15197.9|15195.1|15196.9|15194.1|15206.9|15204.1|15193.9|15191.1|131
1698995700000|2023-11-03 07:15:00|15197.9|15195.1|15198.4|15195.6|15205.9|15203.1|15196.9|15194.1|171
1698996000000|2023-11-03 07:20:00|15198.9|15196.1|15201.4|15198.6|15204.9|15202.1|15197.9|15195.1|168
1698996300000|2023-11-03 07:25:00|15201.9|15199.1|15206.9|15204.1|15206.9|15204.1|15200.9|15198.1|123
1698996600000|2023-11-03 07:30:00|15207.9|15205.1|15199.4|15196.6|15207.9|15205.1|15198.9|15196.1|110
1698996900000|2023-11-03 07:35:00|15198.9|15196.1|15205.4|15202.6|15207.9|15205.1|15194.9|15192.1|224
1698997200000|2023-11-03 07:40:00|15204.9|15202.1|15203.9|15201.1|15209.4|15206.6|15202.9|15200.1|125
1698997500000|2023-11-03 07:45:00|15204.4|15201.6|15198.9|15196.1|15206.4|15203.6|15198.9|15196.1|114
1698997800000|2023-11-03 07:50:00|15199.4|15196.6|15194.9|15192.1|15202.9|15200.1|15194.4|15191.6|121
1698998100000|2023-11-03 07:55:00|15195.4|15192.6|15199.9|15197.1|15203.4|15200.6|15192.9|15190.1|260
1698998400000|2023-11-03 08:00:00|15199.2|15197.8|15194.2|15192.8|15213.2|15211.8|15188.2|15186.8|2033
1698998700000|2023-11-03 08:05:00|15195.2|15193.8|15190.7|15189.3|15196.2|15194.8|15180.2|15178.8|1178
1698999000000|2023-11-03 08:10:00|15190.2|15188.8|15202.2|15200.8|15202.2|15200.8|15188.2|15186.8|652
1698999300000|2023-11-03 08:15:00|15201.7|15200.3|15190.7|15189.3|15204.2|15202.8|15185.7|15184.3|542
1698999600000|2023-11-03 08:20:00|15191.2|15189.8|15188.7|15187.3|15196.2|15194.8|15180.2|15178.8|689
1698999900000|2023-11-03 08:25:00|15188.2|15186.8|15186.2|15184.8|15192.7|15191.3|15181.2|15179.8|464
1699000200000|2023-11-03 08:30:00|15185.7|15184.3|15195.7|15194.3|15198.7|15197.3|15181.2|15179.8|470
1699000500000|2023-11-03 08:35:00|15195.2|15193.8|15195.7|15194.3|15205.2|15203.8|15192.7|15191.3|540
1699000800000|2023-11-03 08:40:00|15195.3|15193.9|15213.3|15211.9|15213.8|15212.4|15192.8|15191.4|403
1699001100000|2023-11-03 08:45:00|15212.8|15211.4|15208.3|15206.9|15218.3|15216.9|15208.3|15206.9|518
1699001400000|2023-11-03 08:50:00|15207.8|15206.4|15216.8|15215.4|15218.8|15217.4|15205.3|15203.9|401
1699001700000|2023-11-03 08:55:00|15216.3|15214.9|15200.8|15199.4|15216.3|15214.9|15199.8|15198.4|484
1699002000000|2023-11-03 09:00:00|15201.3|15199.9|15179.3|15177.9|15203.3|15201.9|15174.3|15172.9|579
1699002300000|2023-11-03 09:05:00|15178.8|15177.4|15175.8|15174.4|15188.3|15186.9|15174.8|15173.4|539
1699002600000|2023-11-03 09:10:00|15176.3|15174.9|15177.3|15175.9|15178.8|15177.4|15171.3|15169.9|455
1699002900000|2023-11-03 09:15:00|15177.8|15176.4|15176.8|15175.4|15181.3|15179.9|15172.8|15171.4|424
1699003200000|2023-11-03 09:20:00|15176.3|15174.9|15173.8|15172.4|15179.8|15178.4|15168.8|15167.4|460
1699003500000|2023-11-03 09:25:00|15174.3|15172.9|15172.3|15170.9|15175.3|15173.9|15169.3|15167.9|247
1699003800000|2023-11-03 09:30:00|15172.8|15171.4|15164.8|15163.4|15176.8|15175.4|15164.3|15162.9|401
1699004100000|2023-11-03 09:35:00|15164.3|15162.9|15165.3|15163.9|15170.8|15169.4|15161.8|15160.4|345
1699004400000|2023-11-03 09:40:00|15165.8|15164.4|15175.8|15174.4|15178.8|15177.4|15164.8|15163.4|377
1699004700000|2023-11-03 09:45:00|15175.3|15173.9|15185.8|15184.4|15186.8|15185.4|15173.8|15172.4|343
1699005000000|2023-11-03 09:50:00|15185.3|15183.9|15189.8|15188.4|15190.8|15189.4|15179.8|15178.4|303
1699005300000|2023-11-03 09:55:00|15189.3|15187.9|15187.3|15185.9|15192.8|15191.4|15183.8|15182.4|358
1699005600000|2023-11-03 10:00:00|15187.8|15186.4|15181.3|15179.9|15194.3|15192.9|15180.8|15179.4|760
1699005900000|2023-11-03 10:05:00|15181.8|15180.4|15177.8|15176.4|15189.8|15188.4|15177.3|15175.9|359
1699006200000|2023-11-03 10:10:00|15177.3|15175.9|15182.8|15181.4|15186.8|15185.4|15174.8|15173.4|334
1699006500000|2023-11-03 10:15:00|15182.3|15180.9|15175.8|15174.4|15182.8|15181.4|15174.8|15173.4|232
1699006800000|2023-11-03 10:20:00|15175.3|15173.9|15183.8|15182.4|15186.8|15185.4|15174.8|15173.4|335
1699007100000|2023-11-03 10:25:00|15183.3|15181.9|15175.3|15173.9|15183.3|15181.9|15174.3|15172.9|193
1699007400000|2023-11-03 10:30:00|15175.8|15174.4|15175.8|15174.4|15178.8|15177.4|15170.8|15169.4|299
1699007700000|2023-11-03 10:35:00|15175.3|15173.9|15173.8|15172.4|15176.8|15175.4|15170.8|15169.4|199
1699008000000|2023-11-03 10:40:00|15174.8|15173.4|15171.8|15170.4|15176.8|15175.4|15169.8|15168.4|216
1699008300000|2023-11-03 10:45:00|15171.3|15169.9|15179.8|15178.4|15179.8|15178.4|15169.3|15167.9|366
1699008600000|2023-11-03 10:50:00|15178.8|15177.4|15181.8|15180.4|15184.8|15183.4|15177.8|15176.4|640
1699008900000|2023-11-03 10:55:00|15182.3|15180.9|15172.8|15171.4|15182.3|15180.9|15172.8|15171.4|562
1699009200000|2023-11-03 11:00:00|15172.3|15170.9|15167.3|15165.9|15173.3|15171.9|15162.8|15161.4|623
1699009500000|2023-11-03 11:05:00|15166.8|15165.4|15157.8|15156.4|15166.8|15165.4|15157.8|15156.4|476
1699009800000|2023-11-03 11:10:00|15158.8|15157.4|15150.8|15149.4|15160.8|15159.4|15150.8|15149.4|508
1699010100000|2023-11-03 11:15:00|15150.3|15148.9|15154.8|15153.4|15156.8|15155.4|15149.8|15148.4|567
1699010400000|2023-11-03 11:20:00|15155.3|15153.9|15153.8|15152.4|15161.8|15160.4|15152.8|15151.4|431
1699010700000|2023-11-03 11:25:00|15153.3|15151.9|15160.3|15158.9|15166.8|15165.4|15153.3|15151.9|348
1699011000000|2023-11-03 11:30:00|15159.8|15158.4|15161.3|15159.9|15162.8|15161.4|15153.8|15152.4|305
1699011300000|2023-11-03 11:35:00|15161.8|15160.4|15172.8|15171.4|15173.8|15172.4|15159.8|15158.4|320
1699011600000|2023-11-03 11:40:00|15172.3|15170.9|15177.8|15176.4|15177.8|15176.4|15169.8|15168.4|292
1699011900000|2023-11-03 11:45:00|15177.3|15175.9|15174.8|15173.4|15180.8|15179.4|15174.8|15173.4|329
1699012200000|2023-11-03 11:50:00|15173.8|15172.4|15173.8|15172.4|15177.3|15175.9|15170.8|15169.4|331
1699012500000|2023-11-03 11:55:00|15174.3|15172.9|15177.3|15175.9|15178.8|15177.4|15173.8|15172.4|250
1699012800000|2023-11-03 12:00:00|15177.8|15176.4|15165.8|15164.4|15177.8|15176.4|15164.8|15163.4|847
1699013100000|2023-11-03 12:05:00|15165.3|15163.9|15162.8|15161.4|15166.3|15164.9|15157.3|15155.9|255
1699013400000|2023-11-03 12:10:00|15161.8|15160.4|15167.3|15165.9|15170.8|15169.4|15158.8|15157.4|160
1699013700000|2023-11-03 12:15:00|15166.8|15165.4|15164.8|15163.4|15171.8|15170.4|15163.8|15162.4|157
1699014000000|2023-11-03 12:20:00|15165.3|15163.9|15170.3|15168.9|15171.3|15169.9|15161.8|15160.4|334
1699014300000|2023-11-03 12:25:00|15169.8|15168.4|15165.8|15164.4|15172.8|15171.4|15163.8|15162.4|430
1699014600000|2023-11-03 12:30:00|15170.8|15169.4|15212.8|15211.4|15214.8|15213.4|15170.3|15168.9|1704
1699014900000|2023-11-03 12:35:00|15214.8|15213.4|15208.8|15207.4|15214.8|15213.4|15200.8|15199.4|681
1699015200000|2023-11-03 12:40:00|15209.5|15208.1|15221.5|15220.1|15222|15220.6|15197|15195.6|1102
1699015500000|2023-11-03 12:45:00|15222|15220.6|15239|15237.6|15244.5|15243.1|15219|15217.6|1014
1699015800000|2023-11-03 12:50:00|15239.5|15238.1|15238.5|15237.1|15250|15248.6|15232.5|15231.1|1182
1699016100000|2023-11-03 12:55:00|15239|15237.6|15226|15224.6|15240|15238.6|15223.5|15222.1|623
1699016400000|2023-11-03 13:00:00|15225.5|15224.1|15224|15222.6|15231|15229.6|15217.5|15216.1|656
1699016700000|2023-11-03 13:05:00|15223.5|15222.1|15222|15220.6|15231.5|15230.1|15218.5|15217.1|515
1699017000000|2023-11-03 13:10:00|15222.5|15221.1|15225|15223.6|15227.5|15226.1|15215.5|15214.1|566
1699017300000|2023-11-03 13:15:00|15225.5|15224.1|15236.5|15235.1|15241.5|15240.1|15221.5|15220.1|387
1699017600000|2023-11-03 13:20:00|15236|15234.6|15257.5|15256.1|15257.5|15256.1|15234.5|15233.1|595
1699017900000|2023-11-03 13:25:00|15257|15255.6|15241.5|15240.1|15259|15257.6|15241|15239.6|750
1699018200000|2023-11-03 13:30:00|15242|15240.6|15235|15233.6|15255|15253.6|15234.5|15233.1|923
1699018500000|2023-11-03 13:35:00|15234.5|15233.1|15256.5|15255.1|15257.5|15256.1|15232.5|15231.1|681
1699018800000|2023-11-03 13:40:00|15258|15256.6|15262|15260.6|15267.5|15266.1|15256.5|15255.1|663
1699019100000|2023-11-03 13:45:00|15262.5|15261.1|15260.5|15259.1|15269.5|15268.1|15259.5|15258.1|794
1699019400000|2023-11-03 13:50:00|15261|15259.6|15255|15253.6|15262|15260.6|15251.5|15250.1|773
1699019700000|2023-11-03 13:55:00|15254.5|15253.1|15256.5|15255.1|15260.5|15259.1|15251.5|15250.1|343
1699020000000|2023-11-03 14:00:00|15256|15254.6|15251|15249.6|15269|15267.6|15248.5|15247.1|872
1699020300000|2023-11-03 14:05:00|15251.5|15250.1|15229|15227.6|15254|15252.6|15228|15226.6|755
1699020600000|2023-11-03 14:10:00|15228.5|15227.1|15220.5|15219.1|15234.5|15233.1|15220.5|15219.1|624
1699020900000|2023-11-03 14:15:00|15220|15218.6|15244.5|15243.1|15247.5|15246.1|15216.5|15215.1|644
1699021200000|2023-11-03 14:20:00|15244|15242.6|15229.5|15228.1|15244|15242.6|15227|15225.6|547
1699021500000|2023-11-03 14:25:00|15229|15227.6|15217.5|15216.1|15229.5|15228.1|15206|15204.6|1064
1699021800000|2023-11-03 14:30:00|15218|15216.6|15215.5|15214.1|15225.5|15224.1|15210.5|15209.1|540
1699022100000|2023-11-03 14:35:00|15214.5|15213.1|15217.5|15216.1|15221.5|15220.1|15204.5|15203.1|567
1699022400000|2023-11-03 14:40:00|15218|15216.6|15199.5|15198.1|15218.5|15217.1|15196|15194.6|585
1699022700000|2023-11-03 14:45:00|15200.5|15199.1|15209.5|15208.1|15209.5|15208.1|15196.5|15195.1|488
1699023000000|2023-11-03 14:50:00|15209|15207.6|15200.5|15199.1|15209|15207.6|15193.5|15192.1|458
1699023300000|2023-11-03 14:55:00|15201.5|15200.1|15214.5|15213.1|15216.5|15215.1|15200.5|15199.1|386
1699023600000|2023-11-03 15:00:00|15215.5|15214.1|15205.5|15204.1|15219.5|15218.1|15203.5|15202.1|577
1699023900000|2023-11-03 15:05:00|15206|15204.6|15201|15199.6|15211.5|15210.1|15197.5|15196.1|410
1699024200000|2023-11-03 15:10:00|15201.5|15200.1|15202.5|15201.1|15205.5|15204.1|15193.5|15192.1|475
1699024500000|2023-11-03 15:15:00|15202|15200.6|15209.5|15208.1|15209.5|15208.1|15200|15198.6|416
1699024800000|2023-11-03 15:20:00|15210|15208.6|15204.5|15203.1|15211.5|15210.1|15201|15199.6|266
1699025100000|2023-11-03 15:25:00|15205|15203.6|15190.5|15189.1|15206.5|15205.1|15189.5|15188.1|358
1699025400000|2023-11-03 15:30:00|15192|15190.6|15197|15195.6|15206.5|15205.1|15192|15190.6|445
1699025700000|2023-11-03 15:35:00|15197.5|15196.1|15197|15195.6|15198.5|15197.1|15189.5|15188.1|308
1699026000000|2023-11-03 15:40:00|15196.5|15195.1|15193.5|15192.1|15197.5|15196.1|15187|15185.6|338
1699026300000|2023-11-03 15:45:00|15193|15191.6|15191.5|15190.1|15197.5|15196.1|15186.5|15185.1|380
1699026600000|2023-11-03 15:50:00|15192|15190.6|15190.5|15189.1|15199.5|15198.1|15190.5|15189.1|361
1699026900000|2023-11-03 15:55:00|15191|15189.6|15190.5|15189.1|15199.5|15198.1|15185.5|15184.1|351
1699027200000|2023-11-03 16:00:00|15191.5|15190.1|15186.5|15185.1|15197.5|15196.1|15186.5|15185.1|334
1699027500000|2023-11-03 16:05:00|15187|15185.6|15186.5|15185.1|15190.5|15189.1|15183.5|15182.1|460
1699027800000|2023-11-03 16:10:00|15187|15185.6|15194.5|15193.1|15196.5|15195.1|15186.5|15185.1|403
1699028100000|2023-11-03 16:15:00|15195|15193.6|15189.5|15188.1|15195.5|15194.1|15188.5|15187.1|343
1699028400000|2023-11-03 16:20:00|15190|15188.6|15190|15188.6|15191.5|15190.1|15187.5|15186.1|364
1699028700000|2023-11-03 16:25:00|15189.5|15188.1|15189.5|15188.1|15198|15196.6|15189.5|15188.1|1771
1699029000000|2023-11-03 16:30:00|15190.5|15189.1|15192.2|15189.4|15193.2|15190.4|15183.2|15180.4|1217
1699029300000|2023-11-03 16:35:00|15191.2|15188.4|15194.2|15191.4|15195.7|15192.9|15188.7|15185.9|565
1699029600000|2023-11-03 16:40:00|15194.7|15191.9|15192.2|15189.4|15197.7|15194.9|15191.2|15188.4|274
1699029900000|2023-11-03 16:45:00|15191.2|15188.4|15190.2|15187.4|15194.7|15191.9|15186.2|15183.4|272
1699030200000|2023-11-03 16:50:00|15189.2|15186.4|15191.2|15188.4|15195.2|15192.4|15189.2|15186.4|190
1699030500000|2023-11-03 16:55:00|15191.7|15188.9|15193.2|15190.4|15196.2|15193.4|15191.2|15188.4|168
1699030800000|2023-11-03 17:00:00|15193.7|15190.9|15196.2|15193.4|15197.2|15194.4|15191.2|15188.4|137
1699031100000|2023-11-03 17:05:00|15196.7|15193.9|15190.2|15187.4|15198.2|15195.4|15190.2|15187.4|133
1699031400000|2023-11-03 17:10:00|15189.7|15186.9|15177.7|15174.9|15190.2|15187.4|15175.2|15172.4|264
1699031700000|2023-11-03 17:15:00|15178.2|15175.4|15177.2|15174.4|15183.2|15180.4|15175.2|15172.4|89
1699032000000|2023-11-03 17:20:00|15176.7|15173.9|15172.7|15169.9|15177.2|15174.4|15170.2|15167.4|195
1699032300000|2023-11-03 17:25:00|15173.2|15170.4|15174.2|15171.4|15174.7|15171.9|15169.7|15166.9|136
1699032600000|2023-11-03 17:30:00|15175.2|15172.4|15182.2|15179.4|15182.2|15179.4|15174.7|15171.9|135
1699032900000|2023-11-03 17:35:00|15181.7|15178.9|15178.2|15175.4|15182.2|15179.4|15173.7|15170.9|98
1699033200000|2023-11-03 17:40:00|15177.7|15174.9|15171.2|15168.4|15178.2|15175.4|15170.7|15167.9|77
1699033500000|2023-11-03 17:45:00|15170.7|15167.9|15173.2|15170.4|15174.7|15171.9|15170.2|15167.4|88
1699033800000|2023-11-03 17:50:00|15173.7|15170.9|15177.2|15174.4|15178.2|15175.4|15172.2|15169.4|85
1699034100000|2023-11-03 17:55:00|15177.7|15174.9|15186.2|15183.4|15188.2|15185.4|15177.2|15174.4|167
1699034400000|2023-11-03 18:00:00|15186.7|15183.9|15182.7|15179.9|15187.2|15184.4|15179.7|15176.9|140
1699034700000|2023-11-03 18:05:00|15183.2|15180.4|15183.2|15180.4|15183.7|15180.9|15177.2|15174.4|77
1699035000000|2023-11-03 18:10:00|15183.7|15180.9|15190.2|15187.4|15191.2|15188.4|15182.2|15179.4|107
1699035300000|2023-11-03 18:15:00|15189.7|15186.9|15191.2|15188.4|15192.2|15189.4|15186.7|15183.9|110
1699035600000|2023-11-03 18:20:00|15190.7|15187.9|15187.2|15184.4|15193.2|15190.4|15186.2|15183.4|76
1699035900000|2023-11-03 18:25:00|15188.2|15185.4|15195.2|15192.4|15195.2|15192.4|15186.2|15183.4|121
1699036200000|2023-11-03 18:30:00|15194.7|15191.9|15193.2|15190.4|15195.2|15192.4|15189.7|15186.9|81
1699036500000|2023-11-03 18:35:00|15192.7|15189.9|15198.2|15195.4|15199.2|15196.4|15192.2|15189.4|73
1699036800000|2023-11-03 18:40:00|15197.7|15194.9|15201.2|15198.4|15203.2|15200.4|15197.2|15194.4|144
1699037100000|2023-11-03 18:45:00|15201.7|15198.9|15203.7|15200.9|15205.2|15202.4|15198.2|15195.4|94
1699037400000|2023-11-03 18:50:00|15203.2|15200.4|15205.2|15202.4|15206.2|15203.4|15202.2|15199.4|41
1699037700000|2023-11-03 18:55:00|15205.7|15202.9|15205.2|15202.4|15206.2|15203.4|15200.7|15197.9|110
1699038000000|2023-11-03 19:00:00|15204.7|15201.9|15205.2|15202.4|15205.2|15202.4|15202.2|15199.4|39
1699038300000|2023-11-03 19:05:00|15204.7|15201.9|15201.2|15198.4|15206.2|15203.4|15201.2|15198.4|70
1699038600000|2023-11-03 19:10:00|15201.7|15198.9|15204.2|15201.4|15204.2|15201.4|15198.2|15195.4|128
1699038900000|2023-11-03 19:15:00|15203.7|15200.9|15199.2|15196.4|15204.2|15201.4|15199.2|15196.4|23
1699039200000|2023-11-03 19:20:00|15199.7|15196.9|15198.2|15195.4|15201.2|15198.4|15197.7|15194.9|58
1699039500000|2023-11-03 19:25:00|15198.7|15195.9|15194.7|15191.9|15199.2|15196.4|15192.2|15189.4|67
1699039800000|2023-11-03 19:30:00|15194.2|15191.4|15189.7|15186.9|15194.7|15191.9|15189.2|15186.4|72
1699040100000|2023-11-03 19:35:00|15190.2|15187.4|15189.2|15186.4|15192.2|15189.4|15187.2|15184.4|55
1699040400000|2023-11-03 19:40:00|15189.7|15186.9|15189.7|15186.9|15191.2|15188.4|15187.2|15184.4|46
1699040700000|2023-11-03 19:45:00|15189.2|15186.4|15187.7|15184.9|15190.2|15187.4|15184.2|15181.4|183
1699041000000|2023-11-03 19:50:00|15187.2|15184.4|15186.2|15183.4|15189.2|15186.4|15184.2|15181.4|94
1699041300000|2023-11-03 19:55:00|15185.7|15182.9|15191.2|15188.4|15191.2|15188.4|15183.2|15180.4|206
1699041600000|2023-11-03 20:00:00|15190.7|15187.9|15191.7|15188.9|15192.2|15189.4|15190.2|15187.4|72
1699041900000|2023-11-03 20:05:00|15191.2|15188.4|15186.7|15183.9|15191.7|15188.9|15186.7|15183.9|41
1699042200000|2023-11-03 20:10:00|15187.2|15184.4|15189.2|15186.4|15190.2|15187.4|15186.2|15183.4|31
1699042500000|2023-11-03 20:15:00|15189.7|15186.9|15188.7|15185.9|15190.2|15187.4|15188.7|15185.9|11
1699042800000|2023-11-03 20:20:00|15188.2|15185.4|15188.7|15185.9|15189.2|15186.4|15187.7|15184.9|6
1699043100000|2023-11-03 20:25:00|15189.2|15186.4|15191.2|15188.4|15192.2|15189.4|15189.2|15186.4|40
1699043400000|2023-11-03 20:30:00|15191.7|15188.9|15191.2|15188.4|15192.7|15189.9|15191.2|15188.4|41
1699043700000|2023-11-03 20:35:00|15192.2|15189.4|15191.7|15188.9|15192.2|15189.4|15191.7|15188.9|15
1699044000000|2023-11-03 20:40:00|15192.2|15189.4|15191.2|15188.4|15192.2|15189.4|15191.2|15188.4|23
1699044300000|2023-11-03 20:45:00|15191.7|15188.9|15191.2|15188.4|15192.7|15189.9|15190.7|15187.9|55
1699044600000|2023-11-03 20:50:00|15191.7|15188.9|15197.2|15194.4|15197.2|15194.4|15191.2|15188.4|72
1699044900000|2023-11-03 20:55:00|15198.7|15195.9|15199.7|15196.9|15201.7|15198.9|15196.2|15193.4|142
1699045200000|2023-11-03 21:00:00|15202.6|15195.6|15202.6|15195.6|15202.6|15195.6|15202.6|15195.6|0
1699225200000|2023-11-05 23:00:00|15211.8|15204.8|15207.5|15200.5|15211.9|15204.9|15201.4|15194.4|0
1699225500000|2023-11-05 23:05:00|15207.4|15200.4|15210.5|15203.5|15212.3|15205.3|15205.6|15198.6|0
1699225800000|2023-11-05 23:10:00|15209.6|15202.6|15206.6|15199.6|15212.3|15205.3|15206.6|15199.6|0
1699226100000|2023-11-05 23:15:00|15207|15200|15205.7|15198.7|15208.3|15201.3|15203.9|15196.9|0
1699226400000|2023-11-05 23:20:00|15206.6|15199.6|15203.5|15196.5|15207.8|15200.8|15202.6|15195.6|0
1699226700000|2023-11-05 23:25:00|15202.6|15195.6|15200.8|15193.8|15204.3|15197.3|15199.9|15192.9|0
1699227000000|2023-11-05 23:30:00|15201.7|15194.7|15200.3|15193.3|15202.9|15195.9|15199.8|15192.8|0
1699227300000|2023-11-05 23:35:00|15200.7|15193.7|15197.9|15190.9|15202|15195|15196.6|15189.6|0
1699227600000|2023-11-05 23:40:00|15198.4|15191.4|15194.8|15187.8|15198.4|15191.4|15193.9|15186.9|0
1699227900000|2023-11-05 23:45:00|15193.9|15186.9|15197.4|15190.4|15200|15193|15192.2|15185.2|0
1699228200000|2023-11-05 23:50:00|15198.3|15191.3|15198.3|15191.3|15200.9|15193.9|15197.4|15190.4|0
1699228500000|2023-11-05 23:55:00|15199.1|15192.1|15198.3|15191.3|15199.1|15192.1|15196.5|15189.5|0
1699228800000|2023-11-06 00:00:00|15197.4|15190.4|15192.1|15185.1|15199.2|15192.2|15191.2|15184.2|0
1699229100000|2023-11-06 00:05:00|15192.5|15185.5|15192.5|15185.5|15195.1|15188.1|15190.4|15183.4|0
1699229400000|2023-11-06 00:10:00|15193.3|15186.3|15198.6|15191.6|15199.6|15192.6|15192.5|15185.5|0
1699229700000|2023-11-06 00:15:00|15199.6|15192.6|15185.5|15180.5|15199.6|15192.6|15182.5|15177.5|54
1699230000000|2023-11-06 00:20:00|15186|15181|15185|15180|15191|15186|15184|15179|35
1699230300000|2023-11-06 00:25:00|15185.5|15180.5|15186|15181|15192|15187|15183.5|15178.5|28
1699230600000|2023-11-06 00:30:00|15186.5|15181.5|15187.5|15182.5|15194|15189|15185|15180|25
1699230900000|2023-11-06 00:35:00|15187|15182|15189|15184|15191.5|15186.5|15186|15181|16
1699231200000|2023-11-06 00:40:00|15188.5|15183.5|15191|15186|15191|15186|15187.5|15182.5|5
1699231500000|2023-11-06 00:45:00|15190.5|15185.5|15192|15187|15193.5|15188.5|15187|15182|47
1699231800000|2023-11-06 00:50:00|15192.5|15187.5|15192.5|15187.5|15193.5|15188.5|15191.5|15186.5|11
1699232100000|2023-11-06 00:55:00|15193|15188|15193|15188|15197.5|15192.5|15192.5|15187.5|20
1699232400000|2023-11-06 01:00:00|15193.5|15188.5|15189.5|15184.5|15195|15190|15188.5|15183.5|43
1699232700000|2023-11-06 01:05:00|15190|15185|15192|15187|15195.5|15190.5|15188.5|15183.5|30
1699233000000|2023-11-06 01:10:00|15192.5|15187.5|15193.5|15188.5|15194|15189|15186.5|15181.5|31
1699233300000|2023-11-06 01:15:00|15194|15189|15198|15193|15198.5|15193.5|15191.5|15186.5|48
1699233600000|2023-11-06 01:20:00|15197.5|15192.5|15191.5|15186.5|15197.5|15192.5|15188|15183|54
1699233900000|2023-11-06 01:25:00|15192|15187|15194|15189|15195|15190|15191|15186|25
1699234200000|2023-11-06 01:30:00|15193.5|15188.5|15198.5|15193.5|15199|15194|15193|15188|33
1699234500000|2023-11-06 01:35:00|15199|15194|15197|15192|15199|15194|15189|15184|51
1699234800000|2023-11-06 01:40:00|15197.5|15192.5|15199|15194|15200|15195|15194.5|15189.5|29
1699235100000|2023-11-06 01:45:00|15199.5|15194.5|15201|15196|15202.5|15197.5|15198.5|15193.5|34
1699235400000|2023-11-06 01:50:00|15200.5|15195.5|15199|15194|15201.5|15196.5|15198.5|15193.5|5
1699235700000|2023-11-06 01:55:00|15199.5|15194.5|15198|15193|15199.5|15194.5|15196|15191|17
1699236000000|2023-11-06 02:00:00|15198.5|15193.5|15205|15200|15206|15201|15198.5|15193.5|45
1699236300000|2023-11-06 02:05:00|15204.5|15199.5|15199|15194|15204.5|15199.5|15197|15192|31
1699236600000|2023-11-06 02:10:00|15199.5|15194.5|15198|15193|15200|15195|15198|15193|5
1699236900000|2023-11-06 02:15:00|15198.5|15193.5|15197.5|15192.5|15202|15197|15197|15192|17
1699237200000|2023-11-06 02:20:00|15197|15192|15197|15192|15198.5|15193.5|15196|15191|5
1699237500000|2023-11-06 02:25:00|15196.5|15191.5|15193.5|15188.5|15197.5|15192.5|15193|15188|17
1699237800000|2023-11-06 02:30:00|15193|15188|15194|15189|15197|15192|15193|15188|5
1699238100000|2023-11-06 02:35:00|15195|15190|15197|15192|15198|15193|15194.5|15189.5|14
1699238400000|2023-11-06 02:40:00|15196.5|15191.5|15200|15195|15200|15195|15196.5|15191.5|11
1699238700000|2023-11-06 02:45:00|15199.5|15194.5|15197|15192|15200.5|15195.5|15195.5|15190.5|25
1699239000000|2023-11-06 02:50:00|15196.5|15191.5|15201.5|15196.5|15201.5|15196.5|15195|15190|13
1699239300000|2023-11-06 02:55:00|15201|15196|15196|15191|15201.5|15196.5|15195.5|15190.5|30
1699239600000|2023-11-06 03:00:00|15197|15192|15201.5|15196.5|15201.5|15196.5|15195|15190|46
1699239900000|2023-11-06 03:05:00|15202|15197|15198.5|15193.5|15203.5|15198.5|15195|15190|21
1699240200000|2023-11-06 03:10:00|15198|15193|15195.5|15190.5|15199.5|15194.5|15193.5|15188.5|9
1699240500000|2023-11-06 03:15:00|15195|15190|15193|15188|15197|15192|15193|15188|14
1699240800000|2023-11-06 03:20:00|15192.5|15187.5|15197|15192|15197|15192|15192.5|15187.5|4
1699241100000|2023-11-06 03:25:00|15197.5|15192.5|15195.5|15190.5|15198|15193|15195|15190|22
1699241400000|2023-11-06 03:30:00|15195|15190|15198|15193|15201|15196|15195|15190|15
1699241700000|2023-11-06 03:35:00|15198.5|15193.5|15196|15191|15199|15194|15195|15190|6
1699242000000|2023-11-06 03:40:00|15196.5|15191.5|15197|15192|15198|15193|15196|15191|5
1699242300000|2023-11-06 03:45:00|15197.5|15192.5|15196|15191|15198|15193|15194|15189|12
1699242600000|2023-11-06 03:50:00|15197|15192|15202|15197|15202.5|15197.5|15196|15191|14
1699242900000|2023-11-06 03:55:00|15201.5|15196.5|15200|15195|15202|15197|15198|15193|16
1699243200000|2023-11-06 04:00:00|15199.5|15194.5|15197|15192|15199.5|15194.5|15196|15191|8
1699243500000|2023-11-06 04:05:00|15197.5|15192.5|15202.5|15197.5|15203|15198|15195|15190|10
1699243800000|2023-11-06 04:10:00|15203|15198|15204|15199|15204.5|15199.5|15202|15197|6
1699244100000|2023-11-06 04:15:00|15203.5|15198.5|15204|15199|15204.5|15199.5|15203.5|15198.5|1
1699244400000|2023-11-06 04:20:00|15203.5|15198.5|15203|15198|15203.5|15198.5|15203|15198|0
1699244700000|2023-11-06 04:25:00|15202.5|15197.5|15201.5|15196.5|15202.5|15197.5|15199|15194|10
1699245000000|2023-11-06 04:30:00|15202|15197|15200|15195|15203|15198|15200|15195|15
1699245300000|2023-11-06 04:35:00|15199.5|15194.5|15200|15195|15202|15197|15198.5|15193.5|9
1699245600000|2023-11-06 04:40:00|15199.5|15194.5|15199|15194|15200.5|15195.5|15198|15193|5
1699245900000|2023-11-06 04:45:00|15200|15195|15196|15191|15200|15195|15195.5|15190.5|10
1699246200000|2023-11-06 04:50:00|15195.5|15190.5|15195|15190|15196.5|15191.5|15194.5|15189.5|18
1699246500000|2023-11-06 04:55:00|15194.5|15189.5|15195.5|15190.5|15196|15191|15194|15189|7
1699246800000|2023-11-06 05:00:00|15195|15190|15195|15190|15195.5|15190.5|15193.5|15188.5|10
1699247100000|2023-11-06 05:05:00|15195.5|15190.5|15195|15190|15201|15196|15194|15189|67
1699247400000|2023-11-06 05:10:00|15195.5|15190.5|15198|15193|15198|15193|15195|15190|16
1699247700000|2023-11-06 05:15:00|15197.5|15192.5|15196|15191|15199.5|15194.5|15194.5|15189.5|19
1699248000000|2023-11-06 05:20:00|15196.5|15191.5|15196|15191|15199|15194|15196|15191|6
1699248300000|2023-11-06 05:25:00|15195.5|15190.5|15193|15188|15196|15191|15193|15188|12
1699248600000|2023-11-06 05:30:00|15193.5|15188.5|15194.5|15189.5|15196|15191|15193|15188|5
1699248900000|2023-11-06 05:35:00|15194|15189|15194.5|15189.5|15194.5|15189.5|15192|15187|15
1699249200000|2023-11-06 05:40:00|15196.5|15191.5|15193|15188|15197.5|15192.5|15193|15188|5
1699249500000|2023-11-06 05:45:00|15193.5|15188.5|15197|15192|15197|15192|15191|15186|17
1699249800000|2023-11-06 05:50:00|15196.5|15191.5|15197|15192|15197.5|15192.5|15195|15190|5
1699250100000|2023-11-06 05:55:00|15196|15191|15196.5|15191.5|15197|15192|15196|15191|2
1699250400000|2023-11-06 06:00:00|15197|15192|15199|15194|15201|15196|15196|15191|29
1699250700000|2023-11-06 06:05:00|15199.5|15194.5|15196.5|15191.5|15201|15196|15196|15191|15
1699251000000|2023-11-06 06:10:00|15196|15191|15187|15182|15196.5|15191.5|15186|15181|49
1699251300000|2023-11-06 06:15:00|15186.5|15181.5|15188.5|15183.5|15189.5|15184.5|15183.5|15178.5|53
1699251600000|2023-11-06 06:20:00|15189|15184|15189|15184|15192.5|15187.5|15187.5|15182.5|43
1699251900000|2023-11-06 06:25:00|15188.5|15183.5|15189.5|15184.5|15191|15186|15185|15180|30
1699252200000|2023-11-06 06:30:00|15190.5|15185.5|15193|15188|15193|15188|15189|15184|40
1699252500000|2023-11-06 06:35:00|15193.5|15188.5|15192|15187|15196|15191|15191|15186|37
1699252800000|2023-11-06 06:40:00|15192.5|15187.5|15193|15188|15193|15188|15190.5|15185.5|34
1699253100000|2023-11-06 06:45:00|15193.5|15188.5|15193|15188|15195|15190|15191.5|15186.5|28
1699253400000|2023-11-06 06:50:00|15194|15189|15193|15188|15197|15192|15192.5|15187.5|61
1699253700000|2023-11-06 06:55:00|15193.5|15188.5|15196|15191|15196|15191|15189|15184|26
1699254000000|2023-11-06 07:00:00|15194.9|15192.1|15204.9|15202.1|15209.9|15207.1|15192.4|15189.6|304
1699254300000|2023-11-06 07:05:00|15205.4|15202.6|15190.4|15187.6|15207.4|15204.6|15190.4|15187.6|193
1699254600000|2023-11-06 07:10:00|15192.4|15189.6|15195.9|15193.1|15196.4|15193.6|15189.9|15187.1|124
1699254900000|2023-11-06 07:15:00|15196.4|15193.6|15201.4|15198.6|15201.4|15198.6|15194.4|15191.6|65
1699255200000|2023-11-06 07:20:00|15200.9|15198.1|15200.9|15198.1|15208.9|15206.1|15199.4|15196.6|282
1699255500000|2023-11-06 07:25:00|15200.4|15197.6|15200.9|15198.1|15202.4|15199.6|15196.4|15193.6|74
1699255800000|2023-11-06 07:30:00|15201.4|15198.6|15204.9|15202.1|15206.9|15204.1|15196.9|15194.1|100
1699256100000|2023-11-06 07:35:00|15205.4|15202.6|15210.4|15207.6|15211.4|15208.6|15204.4|15201.6|155
1699256400000|2023-11-06 07:40:00|15210.9|15208.1|15214.9|15212.1|15216.4|15213.6|15210.4|15207.6|188
1699256700000|2023-11-06 07:45:00|15214.4|15211.6|15216.9|15214.1|15219.9|15217.1|15212.4|15209.6|210
1699257000000|2023-11-06 07:50:00|15216.4|15213.6|15212.9|15210.1|15218.4|15215.6|15211.9|15209.1|93
1699257300000|2023-11-06 07:55:00|15212.4|15209.6|15214.4|15211.6|15216.9|15214.1|15209.9|15207.1|177
1699257600000|2023-11-06 08:00:00|15213.7|15212.3|15208.7|15207.3|15233.7|15232.3|15204.7|15203.3|1904
1699257900000|2023-11-06 08:05:00|15208.2|15206.8|15207.2|15205.8|15209.2|15207.8|15196.2|15194.8|774
1699258200000|2023-11-06 08:10:00|15206.7|15205.3|15210.2|15208.8|15213.7|15212.3|15199.7|15198.3|493
1699258500000|2023-11-06 08:15:00|15209.7|15208.3|15189.7|15188.3|15218.7|15217.3|15189.7|15188.3|675
1699258800000|2023-11-06 08:20:00|15190.2|15188.8|15201.2|15199.8|15211.7|15210.3|15187.7|15186.3|461
1699259100000|2023-11-06 08:25:00|15201.7|15200.3|15187.2|15185.8|15202.7|15201.3|15183.7|15182.3|363
1699259400000|2023-11-06 08:30:00|15187.7|15186.3|15189.2|15187.8|15194.7|15193.3|15186.7|15185.3|418
1699259700000|2023-11-06 08:35:00|15188.7|15187.3|15179.7|15178.3|15189.7|15188.3|15177.7|15176.3|422
1699260000000|2023-11-06 08:40:00|15180.2|15178.8|15184.7|15183.3|15191.2|15189.8|15178.7|15177.3|332
1699260300000|2023-11-06 08:45:00|15185.2|15183.8|15180.7|15179.3|15186.2|15184.8|15176.7|15175.3|248
1699260600000|2023-11-06 08:50:00|15181.7|15180.3|15184.2|15182.8|15185.2|15183.8|15174.7|15173.3|334
1699260900000|2023-11-06 08:55:00|15183.2|15181.8|15185.7|15184.3|15196.7|15195.3|15183.2|15181.8|462
1699261200000|2023-11-06 09:00:00|15185.2|15183.8|15178.7|15177.3|15188.7|15187.3|15174.7|15173.3|313
1699261500000|2023-11-06 09:05:00|15179.2|15177.8|15171.7|15170.3|15180.2|15178.8|15169.7|15168.3|340
1699261800000|2023-11-06 09:10:00|15172.2|15170.8|15180.7|15179.3|15185.2|15183.8|15170.7|15169.3|312
1699262100000|2023-11-06 09:15:00|15181.2|15179.8|15166.7|15165.3|15183.2|15181.8|15165.7|15164.3|283
1699262400000|2023-11-06 09:20:00|15166.2|15164.8|15176.7|15175.3|15176.7|15175.3|15162.7|15161.3|354
1699262700000|2023-11-06 09:25:00|15176.2|15174.8|15173.2|15171.8|15176.2|15174.8|15169.7|15168.3|291
1699263000000|2023-11-06 09:30:00|15173.7|15172.3|15155.2|15153.8|15173.7|15172.3|15155.2|15153.8|460
1699263300000|2023-11-06 09:35:00|15154.7|15153.3|15159.7|15158.3|15163.7|15162.3|15153.7|15152.3|348
1699263600000|2023-11-06 09:40:00|15160.2|15158.8|15165.2|15163.8|15168.2|15166.8|15156.7|15155.3|276
1699263900000|2023-11-06 09:45:00|15164.7|15163.3|15156.6|15155.2|15166|15164.6|15156.6|15155.2|199
1699264200000|2023-11-06 09:50:00|15156.1|15154.7|15151.1|15149.7|15157|15155.6|15148.1|15146.7|359
1699264500000|2023-11-06 09:55:00|15151.6|15150.2|15155.1|15153.7|15157.1|15155.7|15149.1|15147.7|226
1699264800000|2023-11-06 10:00:00|15155.6|15154.2|15162.1|15160.7|15165.1|15163.7|15155.6|15154.2|278
1699265100000|2023-11-06 10:05:00|15162.6|15161.2|15168.6|15167.2|15170.1|15168.7|15159.1|15157.7|249
1699265400000|2023-11-06 10:10:00|15169.1|15167.7|15168.1|15166.7|15172.1|15170.7|15164.1|15162.7|440
1699265700000|2023-11-06 10:15:00|15167.6|15166.2|15164.1|15162.7|15173.1|15171.7|15163.1|15161.7|244
1699266000000|2023-11-06 10:20:00|15163.1|15161.7|15169.1|15167.7|15171.1|15169.7|15155.6|15154.2|424
1699266300000|2023-11-06 10:25:00|15168.6|15167.2|15165.1|15163.7|15171.6|15170.2|15164.1|15162.7|162
1699266600000|2023-11-06 10:30:00|15167.1|15165.7|15161.6|15160.2|15167.6|15166.2|15154.1|15152.7|217
1699266900000|2023-11-06 10:35:00|15161.1|15159.7|15164.6|15163.2|15165.1|15163.7|15157.6|15156.2|113
1699267200000|2023-11-06 10:40:00|15164.1|15162.7|15154.1|15152.7|15168.1|15166.7|15153.1|15151.7|326
1699267500000|2023-11-06 10:45:00|15153.6|15152.2|15150.6|15149.2|15156.6|15155.2|15150.1|15148.7|249
1699267800000|2023-11-06 10:50:00|15150.1|15148.7|15153.1|15151.7|15159.1|15157.7|15148.6|15147.2|167
1699268100000|2023-11-06 10:55:00|15152.1|15150.7|15158.6|15157.2|15159.1|15157.7|15148.1|15146.7|151
1699268400000|2023-11-06 11:00:00|15158.1|15156.7|15155.1|15153.7|15160.1|15158.7|15153.1|15151.7|130
1699268700000|2023-11-06 11:05:00|15154.6|15153.2|15163.1|15161.7|15163.1|15161.7|15151.1|15149.7|113
1699269000000|2023-11-06 11:10:00|15163.6|15162.2|15158.1|15156.7|15164.1|15162.7|15156.1|15154.7|154
1699269300000|2023-11-06 11:15:00|15158.6|15157.2|15150.1|15148.7|15158.6|15157.2|15150.1|15148.7|163
1699269600000|2023-11-06 11:20:00|15150.6|15149.2|15150.1|15148.7|15154.6|15153.2|15149.1|15147.7|278
1699269900000|2023-11-06 11:25:00|15149.1|15147.7|15145.1|15143.7|15150.1|15148.7|15143.1|15141.7|289
1699270200000|2023-11-06 11:30:00|15146.1|15144.7|15155.6|15154.2|15158.1|15156.7|15146.1|15144.7|312
1699270500000|2023-11-06 11:35:00|15155.1|15153.7|15159.6|15158.2|15160.1|15158.7|15153.1|15151.7|149
1699270800000|2023-11-06 11:40:00|15160.1|15158.7|15158.6|15157.2|15160.6|15159.2|15156.1|15154.7|164
1699271100000|2023-11-06 11:45:00|15158.1|15156.7|15156.6|15155.2|15159.6|15158.2|15153.6|15152.2|110
1699271400000|2023-11-06 11:50:00|15157.1|15155.7|15147.1|15145.7|15158.1|15156.7|15147.1|15145.7|108
1699271700000|2023-11-06 11:55:00|15146.6|15145.2|15150.1|15148.7|15153.1|15151.7|15146.1|15144.7|109
1699272000000|2023-11-06 12:00:00|15149.6|15148.2|15145.1|15143.7|15150.1|15148.7|15143.1|15141.7|150
1699272300000|2023-11-06 12:05:00|15145.6|15144.2|15145.6|15144.2|15149.6|15148.2|15142.6|15141.2|165
1699272600000|2023-11-06 12:10:00|15145.1|15143.7|15144.1|15142.7|15150.1|15148.7|15142.1|15140.7|190
1699272900000|2023-11-06 12:15:00|15144.6|15143.2|15146.1|15144.7|15149.1|15147.7|15142.1|15140.7|160
1699273200000|2023-11-06 12:20:00|15145.6|15144.2|15150.1|15148.7|15150.1|15148.7|15143.6|15142.2|151
1699273500000|2023-11-06 12:25:00|15150.6|15149.2|15150.1|15148.7|15153.1|15151.7|15149.1|15147.7|105
1699273800000|2023-11-06 12:30:00|15149.6|15148.2|15159.1|15157.7|15159.1|15157.7|15145.1|15143.7|290
1699274100000|2023-11-06 12:35:00|15158.6|15157.2|15165.1|15163.7|15165.1|15163.7|15158.6|15157.2|185
1699274400000|2023-11-06 12:40:00|15165.6|15164.2|15167.6|15166.2|15168.1|15166.7|15164.1|15162.7|194
1699274700000|2023-11-06 12:45:00|15168.1|15166.7|15165.1|15163.7|15173.1|15171.7|15164.1|15162.7|213
1699275000000|2023-11-06 12:50:00|15164.1|15162.7|15157.6|15156.2|15168.6|15167.2|15157.1|15155.7|201
1699275300000|2023-11-06 12:55:00|15158.1|15156.7|15161.1|15159.7|15162.1|15160.7|15156.1|15154.7|166
1699275600000|2023-11-06 13:00:00|15161.6|15160.2|15159.6|15158.2|15161.6|15160.2|15157.1|15155.7|108
1699275900000|2023-11-06 13:05:00|15160.1|15158.7|15154.6|15153.2|15162.6|15161.2|15151.1|15149.7|208
1699276200000|2023-11-06 13:10:00|15155.1|15153.7|15146.1|15144.7|15157.6|15156.2|15146.1|15144.7|179
1699276500000|2023-11-06 13:15:00|15146.6|15145.2|15151.6|15150.2|15153.1|15151.7|15146.1|15144.7|168
1699276800000|2023-11-06 13:20:00|15151.1|15149.7|15148.1|15146.7|15154.1|15152.7|15144.1|15142.7|154
1699277100000|2023-11-06 13:25:00|15147.1|15145.7|15147.6|15146.2|15148.1|15146.7|15143.1|15141.7|190
1699277400000|2023-11-06 13:30:00|15148.1|15146.7|15142.1|15140.7|15151.1|15149.7|15142.1|15140.7|297
1699277700000|2023-11-06 13:35:00|15141.6|15140.2|15147.1|15145.7|15148.1|15146.7|15141.1|15139.7|203
1699278000000|2023-11-06 13:40:00|15146.6|15145.2|15150.1|15148.7|15151.1|15149.7|15143.1|15141.7|158
1699278300000|2023-11-06 13:45:00|15149.6|15148.2|15145.6|15144.2|15150.1|15148.7|15144.1|15142.7|161
1699278600000|2023-11-06 13:50:00|15146.1|15144.7|15158.1|15156.7|15159.1|15157.7|15142.1|15140.7|266
1699278900000|2023-11-06 13:55:00|15157.6|15156.2|15160.1|15158.7|15160.1|15158.7|15154.1|15152.7|189
1699279200000|2023-11-06 14:00:00|15160.6|15159.2|15170.1|15168.7|15173.1|15171.7|15160.1|15158.7|295
1699279500000|2023-11-06 14:05:00|15170.6|15169.2|15165.3|15163.9|15171.3|15169.9|15164.3|15162.9|246
1699279800000|2023-11-06 14:10:00|15165.8|15164.4|15162.3|15160.9|15169.3|15167.9|15159.3|15157.9|380
1699280100000|2023-11-06 14:15:00|15161.8|15160.4|15167.3|15165.9|15168.3|15166.9|15161.3|15159.9|210
1699280400000|2023-11-06 14:20:00|15166.8|15165.4|15167.3|15165.9|15171.3|15169.9|15164.3|15162.9|189
1699280700000|2023-11-06 14:25:00|15166.8|15165.4|15159.3|15157.9|15166.8|15165.4|15157.8|15156.4|209
1699281000000|2023-11-06 14:30:00|15159.8|15158.4|15156.8|15155.4|15175.3|15173.9|15153.3|15151.9|508
1699281300000|2023-11-06 14:35:00|15157.3|15155.9|15150.3|15148.9|15159.3|15157.9|15146.3|15144.9|408
1699281600000|2023-11-06 14:40:00|15150.8|15149.4|15134.3|15132.9|15150.8|15149.4|15131.3|15129.9|630
1699281900000|2023-11-06 14:45:00|15133.8|15132.4|15129.3|15127.9|15136.8|15135.4|15126.3|15124.9|545
1699282200000|2023-11-06 14:50:00|15129.8|15128.4|15127.3|15125.9|15134.8|15133.4|15122.3|15120.9|571
1699282500000|2023-11-06 14:55:00|15128.3|15126.9|15128.8|15127.4|15134.3|15132.9|15125.3|15123.9|585
1699282800000|2023-11-06 15:00:00|15129.3|15127.9|15120.3|15118.9|15133.3|15131.9|15117.8|15116.4|616
1699283100000|2023-11-06 15:05:00|15119.8|15118.4|15124.3|15122.9|15125.8|15124.4|15116.3|15114.9|354
1699283400000|2023-11-06 15:10:00|15124.4|15123|15113.4|15112|15124.4|15123|15111.4|15110|601
1699283700000|2023-11-06 15:15:00|15113.9|15112.5|15129.4|15128|15131.4|15130|15111.4|15110|478
1699284000000|2023-11-06 15:20:00|15129.9|15128.5|15131.4|15130|15138.4|15137|15125.4|15124|413
1699284300000|2023-11-06 15:25:00|15131.9|15130.5|15135.4|15134|15135.4|15134|15127.9|15126.5|250
1699284600000|2023-11-06 15:30:00|15136.4|15135|15138.4|15137|15140.4|15139|15131.4|15130|337
1699284900000|2023-11-06 15:35:00|15137.9|15136.5|15155.9|15154.5|15157.4|15156|15136.4|15135|404
1699285200000|2023-11-06 15:40:00|15155.4|15154|15153.9|15152.5|15161.4|15160|15153.9|15152.5|539
1699285500000|2023-11-06 15:45:00|15153.4|15152|15146.4|15145|15153.4|15152|15140.9|15139.5|635
1699285800000|2023-11-06 15:50:00|15146.9|15145.5|15148.9|15147.5|15153.9|15152.5|15145.4|15144|321
1699286100000|2023-11-06 15:55:00|15148.4|15147|15150.4|15149|15151.4|15150|15142.4|15141|329
1699286400000|2023-11-06 16:00:00|15150.9|15149.5|15143.4|15142|15151.4|15150|15143.4|15142|287
1699286700000|2023-11-06 16:05:00|15142.9|15141.5|15148.4|15147|15151.4|15150|15142.9|15141.5|264
1699287000000|2023-11-06 16:10:00|15147.9|15146.5|15141.4|15140|15148.9|15147.5|15138.4|15137|375
1699287300000|2023-11-06 16:15:00|15140.9|15139.5|15143.4|15142|15143.4|15142|15136.9|15135.5|217
1699287600000|2023-11-06 16:20:00|15142.9|15141.5|15135.4|15134|15143.4|15142|15134.9|15133.5|305
1699287900000|2023-11-06 16:25:00|15134.9|15133.5|15139.4|15138|15143.4|15142|15134.4|15133|796
1699288200000|2023-11-06 16:30:00|15140.1|15137.3|15140.1|15137.3|15150.1|15147.3|15139.6|15136.8|1378
1699288500000|2023-11-06 16:35:00|15140.6|15137.8|15138.1|15135.3|15145.1|15142.3|15135.1|15132.3|967
1699288800000|2023-11-06 16:40:00|15138.6|15135.8|15133.1|15130.3|15140.1|15137.3|15133.1|15130.3|270
1699289100000|2023-11-06 16:45:00|15133.6|15130.8|15134.1|15131.3|15137.1|15134.3|15130.6|15127.8|148
1699289400000|2023-11-06 16:50:00|15133.6|15130.8|15134.1|15131.3|15136.1|15133.3|15133.1|15130.3|153
1699289700000|2023-11-06 16:55:00|15134.6|15131.8|15141.1|15138.3|15142.1|15139.3|15134.1|15131.3|225
1699290000000|2023-11-06 17:00:00|15140.6|15137.8|15134.6|15131.8|15143.1|15140.3|15134.1|15131.3|145
1699290300000|2023-11-06 17:05:00|15135.1|15132.3|15134.1|15131.3|15135.1|15132.3|15131.1|15128.3|112
1699290600000|2023-11-06 17:10:00|15134.6|15131.8|15133.1|15130.3|15135.1|15132.3|15130.1|15127.3|83
1699290900000|2023-11-06 17:15:00|15132.6|15129.8|15133.1|15130.3|15136.1|15133.3|15130.6|15127.8|100
1699291200000|2023-11-06 17:20:00|15132.6|15129.8|15130.1|15127.3|15134.1|15131.3|15129.1|15126.3|127
1699291500000|2023-11-06 17:25:00|15129.6|15126.8|15128.1|15125.3|15130.1|15127.3|15127.1|15124.3|66
1699291800000|2023-11-06 17:30:00|15128.6|15125.8|15129.1|15126.3|15131.1|15128.3|15127.6|15124.8|72
1699292100000|2023-11-06 17:35:00|15129.6|15126.8|15129.1|15126.3|15130.1|15127.3|15126.1|15123.3|102
1699292400000|2023-11-06 17:40:00|15129.6|15126.8|15127.1|15124.3|15131.1|15128.3|15126.1|15123.3|66
1699292700000|2023-11-06 17:45:00|15126.6|15123.8|15126.1|15123.3|15129.1|15126.3|15123.1|15120.3|96
1699293000000|2023-11-06 17:50:00|15126.6|15123.8|15127.1|15124.3|15127.1|15124.3|15122.1|15119.3|97
1699293300000|2023-11-06 17:55:00|15127.6|15124.8|15130.6|15127.8|15131.6|15128.8|15125.6|15122.8|138
1699293600000|2023-11-06 18:00:00|15131.1|15128.3|15126.1|15123.3|15132.1|15129.3|15123.6|15120.8|148
1699293900000|2023-11-06 18:05:00|15126.6|15123.8|15124.1|15121.3|15128.1|15125.3|15124.1|15121.3|54
1699294200000|2023-11-06 18:10:00|15124.6|15121.8|15116.1|15113.3|15125.1|15122.3|15115.1|15112.3|166
1699294500000|2023-11-06 18:15:00|15115.6|15112.8|15110.1|15107.3|15117.1|15114.3|15109.1|15106.3|143
1699294800000|2023-11-06 18:20:00|15109.1|15106.3|15111.1|15108.3|15112.1|15109.3|15102.1|15099.3|334
1699295100000|2023-11-06 18:25:00|15110.6|15107.8|15112.1|15109.3|15113.1|15110.3|15108.1|15105.3|203
1699295400000|2023-11-06 18:30:00|15111.6|15108.8|15110.1|15107.3|15111.6|15108.8|15106.1|15103.3|68
1699295700000|2023-11-06 18:35:00|15109.6|15106.8|15117.1|15114.3|15119.6|15116.8|15109.6|15106.8|149
1699296000000|2023-11-06 18:40:00|15116.6|15113.8|15117.1|15114.3|15120.1|15117.3|15115.1|15112.3|66
1699296300000|2023-11-06 18:45:00|15116.6|15113.8|15111.6|15108.8|15117.1|15114.3|15109.1|15106.3|115
1699296600000|2023-11-06 18:50:00|15112.1|15109.3|15108.6|15105.8|15113.6|15110.8|15107.1|15104.3|105
1699296900000|2023-11-06 18:55:00|15109.1|15106.3|15112.6|15109.8|15114.1|15111.3|15108.1|15105.3|88
1699297200000|2023-11-06 19:00:00|15113.1|15110.3|15113.6|15110.8|15115.1|15112.3|15110.1|15107.3|76
1699297500000|2023-11-06 19:05:00|15113.1|15110.3|15108.1|15105.3|15113.6|15110.8|15107.6|15104.8|118
1699297800000|2023-11-06 19:10:00|15107.6|15104.8|15107.1|15104.3|15111.6|15108.8|15105.1|15102.3|90
1699298100000|2023-11-06 19:15:00|15106.6|15103.8|15111.1|15108.3|15112.1|15109.3|15105.1|15102.3|71
1699298400000|2023-11-06 19:20:00|15111.6|15108.8|15110.6|15107.8|15112.6|15109.8|15108.1|15105.3|30
1699298700000|2023-11-06 19:25:00|15110.1|15107.3|15115.6|15112.8|15115.6|15112.8|15110.1|15107.3|56
1699299000000|2023-11-06 19:30:00|15115.1|15112.3|15121.1|15118.3|15123.1|15120.3|15114.1|15111.3|135
1699299300000|2023-11-06 19:35:00|15120.6|15117.8|15121.1|15118.3|15123.1|15120.3|15119.1|15116.3|62
1699299600000|2023-11-06 19:40:00|15120.6|15117.8|15130.1|15127.3|15131.6|15128.8|15120.1|15117.3|151
1699299900000|2023-11-06 19:45:00|15130.6|15127.8|15128.1|15125.3|15131.1|15128.3|15127.1|15124.3|62
1699300200000|2023-11-06 19:50:00|15129.1|15126.3|15133.1|15130.3|15133.6|15130.8|15128.1|15125.3|41
1699300500000|2023-11-06 19:55:00|15133.6|15130.8|15133.1|15130.3|15135.1|15132.3|15132.1|15129.3|78
1699300800000|2023-11-06 20:00:00|15132.6|15129.8|15134.1|15131.3|15135.1|15132.3|15131.1|15128.3|43
1699301100000|2023-11-06 20:05:00|15134.6|15131.8|15133.1|15130.3|15134.6|15131.8|15130.6|15127.8|63
1699301400000|2023-11-06 20:10:00|15133.6|15130.8|15135.1|15132.3|15137.1|15134.3|15133.1|15130.3|47
1699301700000|2023-11-06 20:15:00|15134.6|15131.8|15136.1|15133.3|15138.1|15135.3|15134.1|15131.3|42
1699302000000|2023-11-06 20:20:00|15135.6|15132.8|15135.6|15132.8|15136.6|15133.8|15133.6|15130.8|51
1699302300000|2023-11-06 20:25:00|15136.1|15133.3|15136.1|15133.3|15137.1|15134.3|15132.1|15129.3|42
1699302600000|2023-11-06 20:30:00|15136.6|15133.8|15137.1|15134.3|15139.1|15136.3|15134.1|15131.3|75
1699302900000|2023-11-06 20:35:00|15137.6|15134.8|15135.1|15132.3|15138.1|15135.3|15133.1|15130.3|63
1699303200000|2023-11-06 20:40:00|15134.6|15131.8|15133.6|15130.8|15136.6|15133.8|15132.1|15129.3|33
1699303500000|2023-11-06 20:45:00|15133.1|15130.3|15135.1|15132.3|15136.1|15133.3|15132.1|15129.3|108
1699303800000|2023-11-06 20:50:00|15135.6|15132.8|15135.1|15132.3|15136.1|15133.3|15132.1|15129.3|127
1699304100000|2023-11-06 20:55:00|15135.6|15132.8|15146.1|15143.3|15147.1|15144.3|15135.1|15132.3|190
1699304400000|2023-11-06 21:00:00|15151.7|15144.7|15142.7|15135.7|15152.5|15145.5|15142.7|15135.7|20
1699304700000|2023-11-06 21:05:00|15142.6|15135.6|15141.3|15134.3|15142.6|15135.6|15137.9|15130.9|0
1699305000000|2023-11-06 21:10:00|15141.8|15134.8|15141.4|15134.4|15142.2|15135.2|15138.7|15131.7|0
1699305300000|2023-11-06 21:15:00|15142.3|15135.3|15140.2|15133.2|15142.3|15135.3|15139.7|15132.7|0
1699305600000|2023-11-06 21:20:00|15139.3|15132.3|15135.6|15128.6|15139.3|15132.3|15134.8|15127.8|0
1699305900000|2023-11-06 21:25:00|15135.5|15128.5|15134.4|15127.4|15136.1|15129.1|15134.3|15127.3|0
1699306200000|2023-11-06 21:30:00|15134.3|15127.3|15135|15128|15135.2|15128.2|15134.3|15127.3|0
1699306500000|2023-11-06 21:35:00|15135.1|15128.1|15134.2|15127.2|15135.1|15128.1|15134.2|15127.2|0
1699306800000|2023-11-06 21:40:00|15134.7|15127.7|15137.7|15130.7|15137.7|15130.7|15134.7|15127.7|0
1699307100000|2023-11-06 21:45:00|15136.8|15129.8|15136.1|15129.1|15136.9|15129.9|15136.1|15129.1|0
1699307400000|2023-11-06 21:50:00|15135.6|15128.6|15136.1|15129.1|15136.6|15129.6|15135.2|15128.2|0
1699307700000|2023-11-06 21:55:00|15135.3|15128.3|15133.8|15126.8|15136.7|15129.7|15133.4|15126.4|0
1699308000000|2023-11-06 22:00:00|15134|15127|15135.1|15128.1|15135.3|15128.3|15134|15127|0
1699308300000|2023-11-06 22:05:00|15134.9|15127.9|15134.9|15127.9|15135.2|15128.2|15134.8|15127.8|0
1699308600000|2023-11-06 22:10:00|15134.8|15127.8|15135.2|15128.2|15135.2|15128.2|15134.8|15127.8|0
1699308900000|2023-11-06 22:15:00|15135.1|15128.1|15135.6|15128.6|15135.6|15128.6|15134.6|15127.6|0
1699309200000|2023-11-06 22:20:00|15135.8|15128.8|15135.9|15128.9|15136.5|15129.5|15134.7|15127.7|0
1699309500000|2023-11-06 22:25:00|15135.8|15128.8|15135.2|15128.2|15135.8|15128.8|15134.9|15127.9|0
1699309800000|2023-11-06 22:30:00|15134.9|15127.9|15135.3|15128.3|15135.8|15128.8|15134.8|15127.8|0
1699310100000|2023-11-06 22:35:00|15135.7|15128.7|15134.9|15127.9|15135.7|15128.7|15134.8|15127.8|0
1699310400000|2023-11-06 22:40:00|15134.8|15127.8|15134.8|15127.8|15134.9|15127.9|15134.8|15127.8|0
1699310700000|2023-11-06 22:45:00|15134.6|15127.6|15134.6|15127.6|15134.7|15127.7|15134.6|15127.6|0
1699311000000|2023-11-06 22:50:00|15134.8|15127.8|15134.4|15127.4|15135|15128|15134.4|15127.4|0
1699311300000|2023-11-06 22:55:00|15134.6|15127.6|15134.4|15127.4|15134.8|15127.8|15133.8|15126.8|0
1699311600000|2023-11-06 23:00:00|15130.4|15123.4|15129.8|15122.8|15132.1|15125.1|15125.8|15118.8|0
1699311900000|2023-11-06 23:05:00|15130.6|15123.6|15127.6|15120.6|15130.6|15123.6|15125.9|15118.9|0
1699312200000|2023-11-06 23:10:00|15128.1|15121.1|15124.6|15117.6|15129.8|15122.8|15124.6|15117.6|0
1699312500000|2023-11-06 23:15:00|15125.1|15118.1|15121.9|15114.9|15125.5|15118.5|15121.9|15114.9|0
1699312800000|2023-11-06 23:20:00|15122.4|15115.4|15121|15114|15122.7|15115.7|15117.5|15110.5|0
1699313100000|2023-11-06 23:25:00|15120.6|15113.6|15122.3|15115.3|15122.3|15115.3|15120.1|15113.1|0
1699313400000|2023-11-06 23:30:00|15123.1|15116.1|15122.3|15115.3|15123.1|15116.1|15121.4|15114.4|0
1699313700000|2023-11-06 23:35:00|15121.9|15114.9|15117.9|15110.9|15121.9|15114.9|15117.9|15110.9|0
1699314000000|2023-11-06 23:40:00|15118.4|15111.4|15121.2|15114.2|15121.5|15114.5|15118.4|15111.4|0
1699314300000|2023-11-06 23:45:00|15120.8|15113.8|15123|15116|15124.7|15117.7|15120.8|15113.8|0
1699314600000|2023-11-06 23:50:00|15122.1|15115.1|15125.5|15118.5|15125.5|15118.5|15122.1|15115.1|0
1699314900000|2023-11-06 23:55:00|15126.3|15119.3|15125.7|15118.7|15127.4|15120.4|15125.4|15118.4|0
1699315200000|2023-11-07 00:00:00|15126.6|15119.6|15124.2|15117.2|15127.4|15120.4|15123.9|15116.9|0
1699315500000|2023-11-07 00:05:00|15124.6|15117.6|15122.4|15115.4|15126.8|15119.8|15121.6|15114.6|0
1699315800000|2023-11-07 00:10:00|15121.6|15114.6|15127.4|15120.4|15127.4|15120.4|15121.6|15114.6|0
1699316100000|2023-11-07 00:15:00|15129.9|15124.9|15133.4|15128.4|15135.9|15130.9|15129.9|15124.9|30
1699316400000|2023-11-07 00:20:00|15133.9|15128.9|15130.9|15125.9|15134.9|15129.9|15130.4|15125.4|13
1699316700000|2023-11-07 00:25:00|15131.4|15126.4|15139.9|15134.9|15140.4|15135.4|15130.9|15125.9|40
1699317000000|2023-11-07 00:30:00|15139.4|15134.4|15136.4|15131.4|15140.4|15135.4|15135.4|15130.4|3
1699317300000|2023-11-07 00:35:00|15135.9|15130.9|15132.9|15127.9|15135.9|15130.9|15132.9|15127.9|5
1699317600000|2023-11-07 00:40:00|15132.4|15127.4|15130.9|15125.9|15133.9|15128.9|15129.4|15124.4|46
1699317900000|2023-11-07 00:45:00|15130.4|15125.4|15127.9|15122.9|15130.9|15125.9|15126.4|15121.4|7
1699318200000|2023-11-07 00:50:00|15128.4|15123.4|15127.9|15122.9|15131.4|15126.4|15127.4|15122.4|5
1699318500000|2023-11-07 00:55:00|15127.4|15122.4|15126.9|15121.9|15128.4|15123.4|15125.9|15120.9|10
1699318800000|2023-11-07 01:00:00|15126.4|15121.4|15124.9|15119.9|15127.4|15122.4|15122.4|15117.4|39
1699319100000|2023-11-07 01:05:00|15125.4|15120.4|15128.9|15123.9|15133.9|15128.9|15125.4|15120.4|53
1699319400000|2023-11-07 01:10:00|15129.4|15124.4|15130.9|15125.9|15132.9|15127.9|15128.9|15123.9|11
1699319700000|2023-11-07 01:15:00|15130.4|15125.4|15135.9|15130.9|15137.4|15132.4|15130.4|15125.4|20
1699320000000|2023-11-07 01:20:00|15136.4|15131.4|15134.4|15129.4|15136.4|15131.4|15133.4|15128.4|1
1699320300000|2023-11-07 01:25:00|15133.9|15128.9|15133.9|15128.9|15135.4|15130.4|15133.4|15128.4|0
1699320600000|2023-11-07 01:30:00|15134.4|15129.4|15137.9|15132.9|15138.9|15133.9|15133.9|15128.9|4
1699320900000|2023-11-07 01:35:00|15137.4|15132.4|15134.9|15129.9|15137.4|15132.4|15133.4|15128.4|5
1699321200000|2023-11-07 01:40:00|15135.4|15130.4|15139.9|15134.9|15140.4|15135.4|15134.9|15129.9|9
1699321500000|2023-11-07 01:45:00|15140.4|15135.4|15137.9|15132.9|15144.4|15139.4|15137.4|15132.4|31
1699321800000|2023-11-07 01:50:00|15137.4|15132.4|15134.9|15129.9|15138.9|15133.9|15134.9|15129.9|3
1699322100000|2023-11-07 01:55:00|15134.4|15129.4|15136.4|15131.4|15136.4|15131.4|15132.9|15127.9|3
1699322400000|2023-11-07 02:00:00|15135.9|15130.9|15137.4|15132.4|15137.4|15132.4|15134.9|15129.9|0
1699322700000|2023-11-07 02:05:00|15136.9|15131.9|15133.9|15128.9|15136.9|15131.9|15129.4|15124.4|11
1699323000000|2023-11-07 02:10:00|15132.9|15127.9|15129.9|15124.9|15133.9|15128.9|15127.9|15122.9|15
1699323300000|2023-11-07 02:15:00|15130.4|15125.4|15134.9|15129.9|15134.9|15129.9|15130.4|15125.4|9
1699323600000|2023-11-07 02:20:00|15134.4|15129.4|15133.9|15128.9|15134.4|15129.4|15130.4|15125.4|11
1699323900000|2023-11-07 02:25:00|15133.4|15128.4|15131.9|15126.9|15133.9|15128.9|15131.4|15126.4|0
1699324200000|2023-11-07 02:30:00|15131.4|15126.4|15129.9|15124.9|15132.9|15127.9|15128.9|15123.9|2
1699324500000|2023-11-07 02:35:00|15130.4|15125.4|15130.4|15125.4|15132.4|15127.4|15129.9|15124.9|1
1699324800000|2023-11-07 02:40:00|15130.9|15125.9|15128.9|15123.9|15132.4|15127.4|15127.9|15122.9|5
1699325100000|2023-11-07 02:45:00|15129.4|15124.4|15127.9|15122.9|15130.4|15125.4|15127.9|15122.9|7
1699325400000|2023-11-07 02:50:00|15127.4|15122.4|15127.9|15122.9|15130.9|15125.9|15125.4|15120.4|14
1699325700000|2023-11-07 02:55:00|15127.4|15122.4|15129.9|15124.9|15129.9|15124.9|15126.9|15121.9|7
1699326000000|2023-11-07 03:00:00|15129.4|15124.4|15126.9|15121.9|15129.9|15124.9|15126.4|15121.4|5
1699326300000|2023-11-07 03:05:00|15126.4|15121.4|15127.4|15122.4|15127.4|15122.4|15125.4|15120.4|0
1699326600000|2023-11-07 03:10:00|15126.9|15121.9|15127.9|15122.9|15127.9|15122.9|15126.4|15121.4|0
1699326900000|2023-11-07 03:15:00|15127.4|15122.4|15126.9|15121.9|15128.9|15123.9|15124.9|15119.9|5
1699327200000|2023-11-07 03:20:00|15126.4|15121.4|15127.9|15122.9|15128.4|15123.4|15125.4|15120.4|1
1699327500000|2023-11-07 03:25:00|15127.4|15122.4|15126.9|15121.9|15127.9|15122.9|15126.4|15121.4|1
1699327800000|2023-11-07 03:30:00|15126.4|15121.4|15133.9|15128.9|15133.9|15128.9|15123.4|15118.4|13
1699328100000|2023-11-07 03:35:00|15134.4|15129.4|15128.9|15123.9|15136.4|15131.4|15127.9|15122.9|12
1699328400000|2023-11-07 03:40:00|15128.4|15123.4|15123.9|15118.9|15128.4|15123.4|15123.4|15118.4|6
1699328700000|2023-11-07 03:45:00|15124.4|15119.4|15124.9|15119.9|15125.4|15120.4|15123.9|15118.9|0
1699329000000|2023-11-07 03:50:00|15125.4|15120.4|15126.4|15121.4|15126.9|15121.9|15123.9|15118.9|3
1699329300000|2023-11-07 03:55:00|15125.9|15120.9|15130.4|15125.4|15130.4|15125.4|15125.9|15120.9|2
1699329600000|2023-11-07 04:00:00|15129.9|15124.9|15128.9|15123.9|15130.4|15125.4|15126.9|15121.9|7
1699329900000|2023-11-07 04:05:00|15129.4|15124.4|15125.9|15120.9|15129.4|15124.4|15125.4|15120.4|13
1699330200000|2023-11-07 04:10:00|15126.4|15121.4|15126.4|15121.4|15127.9|15122.9|15125.4|15120.4|3
1699330500000|2023-11-07 04:15:00|15126.9|15121.9|15127.9|15122.9|15127.9|15122.9|15125.9|15120.9|4
1699330800000|2023-11-07 04:20:00|15128.4|15123.4|15125.9|15120.9|15129.4|15124.4|15125.4|15120.4|11
1699331100000|2023-11-07 04:25:00|15126.4|15121.4|15124.9|15119.9|15126.9|15121.9|15124.9|15119.9|1
1699331400000|2023-11-07 04:30:00|15125.4|15120.4|15124.9|15119.9|15125.4|15120.4|15123.9|15118.9|0
1699331700000|2023-11-07 04:35:00|15124.4|15119.4|15122.9|15117.9|15124.4|15119.4|15121.9|15116.9|12
1699332000000|2023-11-07 04:40:00|15122.4|15117.4|15120.9|15115.9|15122.9|15117.9|15120.4|15115.4|6
1699332300000|2023-11-07 04:45:00|15120.4|15115.4|15118.9|15113.9|15121.4|15116.4|15118.9|15113.9|14
1699332600000|2023-11-07 04:50:00|15119.4|15114.4|15120.9|15115.9|15121.9|15116.9|15119.4|15114.4|1
1699332900000|2023-11-07 04:55:00|15120.4|15115.4|15120.9|15115.9|15121.9|15116.9|15118.9|15113.9|0
1699333200000|2023-11-07 05:00:00|15121.4|15116.4|15120.9|15115.9|15121.9|15116.9|15117.4|15112.4|33
1699333500000|2023-11-07 05:05:00|15120.4|15115.4|15119.9|15114.9|15120.9|15115.9|15117.4|15112.4|8
1699333800000|2023-11-07 05:10:00|15119.4|15114.4|15119.9|15114.9|15120.9|15115.9|15116.9|15111.9|4
1699334100000|2023-11-07 05:15:00|15120.4|15115.4|15118.9|15113.9|15120.4|15115.4|15117.9|15112.9|13
1699334400000|2023-11-07 05:20:00|15118.4|15113.4|15113.9|15108.9|15118.9|15113.9|15113.9|15108.9|20
1699334700000|2023-11-07 05:25:00|15114.4|15109.4|15111.9|15106.9|15114.4|15109.4|15111.4|15106.4|32
1699335000000|2023-11-07 05:30:00|15111.4|15106.4|15116.9|15111.9|15118.4|15113.4|15111.4|15106.4|49
1699335300000|2023-11-07 05:35:00|15116.4|15111.4|15117.9|15112.9|15118.4|15113.4|15115.9|15110.9|10
1699335600000|2023-11-07 05:40:00|15117.4|15112.4|15113.9|15108.9|15117.4|15112.4|15113.9|15108.9|15
1699335900000|2023-11-07 05:45:00|15113.4|15108.4|15109.9|15104.9|15114.4|15109.4|15109.9|15104.9|20
1699336200000|2023-11-07 05:50:00|15110.4|15105.4|15115.9|15110.9|15115.9|15110.9|15109.4|15104.4|15
1699336500000|2023-11-07 05:55:00|15115.4|15110.4|15113.9|15108.9|15116.9|15111.9|15112.9|15107.9|10
1699336800000|2023-11-07 06:00:00|15113.4|15108.4|15111.9|15106.9|15113.9|15108.9|15111.4|15106.4|4
1699337100000|2023-11-07 06:05:00|15112.4|15107.4|15113.9|15108.9|15118.4|15113.4|15111.9|15106.9|36
1699337400000|2023-11-07 06:10:00|15113.4|15108.4|15111.9|15106.9|15113.9|15108.9|15111.9|15106.9|21
1699337700000|2023-11-07 06:15:00|15112.4|15107.4|15111.9|15106.9|15112.4|15107.4|15111.4|15106.4|9
1699338000000|2023-11-07 06:20:00|15111.4|15106.4|15100.9|15095.9|15111.9|15106.9|15100.4|15095.4|97
1699338300000|2023-11-07 06:25:00|15101.4|15096.4|15101.4|15096.4|15103.4|15098.4|15100.9|15095.9|36
1699338600000|2023-11-07 06:30:00|15100.9|15095.9|15096.9|15091.9|15101.9|15096.9|15095.4|15090.4|67
1699338900000|2023-11-07 06:35:00|15096.4|15091.4|15098.9|15093.9|15100.4|15095.4|15095.9|15090.9|50
1699339200000|2023-11-07 06:40:00|15098.4|15093.4|15096.4|15091.4|15099.9|15094.9|15095.9|15090.9|38
1699339500000|2023-11-07 06:45:00|15096.9|15091.9|15088.9|15083.9|15096.9|15091.9|15088.4|15083.4|54
1699339800000|2023-11-07 06:50:00|15089.4|15084.4|15088.4|15083.4|15091.4|15086.4|15081.4|15076.4|67
1699340100000|2023-11-07 06:55:00|15088.9|15083.9|15094.4|15089.4|15094.9|15089.9|15088.4|15083.4|70
1699340400000|2023-11-07 07:00:00|15093.3|15090.5|15100.8|15098|15100.8|15098|15087.3|15084.5|295
1699340700000|2023-11-07 07:05:00|15100.3|15097.5|15096.8|15094|15101.3|15098.5|15091.8|15089|186
1699341000000|2023-11-07 07:10:00|15096.3|15093.5|15099.8|15097|15101.8|15099|15093.3|15090.5|134
1699341300000|2023-11-07 07:15:00|15100.3|15097.5|15105.3|15102.5|15107.3|15104.5|15095.3|15092.5|184
1699341600000|2023-11-07 07:20:00|15105.8|15103|15105.8|15103|15109.8|15107|15104.8|15102|161
1699341900000|2023-11-07 07:25:00|15105.3|15102.5|15102.3|15099.5|15107.3|15104.5|15100.3|15097.5|131
1699342200000|2023-11-07 07:30:00|15102.8|15100|15098.3|15095.5|15105.8|15103|15098.3|15095.5|86
1699342500000|2023-11-07 07:35:00|15097.3|15094.5|15094.3|15091.5|15102.3|15099.5|15093.3|15090.5|122
1699342800000|2023-11-07 07:40:00|15093.8|15091|15088.8|15086|15096.8|15094|15086.8|15084|307
1699343100000|2023-11-07 07:45:00|15088.3|15085.5|15089.8|15087|15091.3|15088.5|15083.3|15080.5|155
1699343400000|2023-11-07 07:50:00|15090.3|15087.5|15094.8|15092|15095.3|15092.5|15085.8|15083|87
1699343700000|2023-11-07 07:55:00|15094.3|15091.5|15088.8|15086|15095.3|15092.5|15087.8|15085|135
1699344000000|2023-11-07 08:00:00|15088.3|15085.5|15087.1|15085.7|15093.6|15092.2|15070.1|15068.7|2027
1699344300000|2023-11-07 08:05:00|15087.6|15086.2|15105.6|15104.2|15112.6|15111.2|15085.6|15084.2|776
1699344600000|2023-11-07 08:10:00|15105.1|15103.7|15115.1|15113.7|15116.6|15115.2|15102.1|15100.7|615
1699344900000|2023-11-07 08:15:00|15115.6|15114.2|15130.1|15128.7|15130.6|15129.2|15113.6|15112.2|857
1699345200000|2023-11-07 08:20:00|15129.6|15128.2|15123.6|15122.2|15133.6|15132.2|15123.6|15122.2|646
1699345500000|2023-11-07 08:25:00|15123.1|15121.7|15101.6|15100.2|15124.6|15123.2|15096.6|15095.2|1001
1699345800000|2023-11-07 08:30:00|15102.6|15101.2|15128.6|15127.2|15128.6|15127.2|15100.1|15098.7|584
1699346100000|2023-11-07 08:35:00|15129.1|15127.7|15110.6|15109.2|15129.1|15127.7|15107.6|15106.2|465
1699346400000|2023-11-07 08:40:00|15109.7|15108.3|15106.2|15104.8|15110.2|15108.8|15095.7|15094.3|469
1699346700000|2023-11-07 08:45:00|15105.7|15104.3|15115.7|15114.3|15122.7|15121.3|15103.2|15101.8|330
1699347000000|2023-11-07 08:50:00|15114.7|15113.3|15118.7|15117.3|15126.2|15124.8|15113.7|15112.3|286
1699347300000|2023-11-07 08:55:00|15119.2|15117.8|15119.2|15117.8|15129.2|15127.8|15115.7|15114.3|503
1699347600000|2023-11-07 09:00:00|15119.7|15118.3|15116.7|15115.3|15123.2|15121.8|15111.2|15109.8|397
1699347900000|2023-11-07 09:05:00|15117.2|15115.8|15115.7|15114.3|15123.7|15122.3|15110.2|15108.8|280
1699348200000|2023-11-07 09:10:00|15116.2|15114.8|15104.7|15103.3|15121.2|15119.8|15102.2|15100.8|356
1699348500000|2023-11-07 09:15:00|15103.7|15102.3|15084.2|15082.8|15107.2|15105.8|15084.2|15082.8|608
1699348800000|2023-11-07 09:20:00|15084.7|15083.3|15089.2|15087.8|15096.2|15094.8|15081.7|15080.3|542
1699349100000|2023-11-07 09:25:00|15088.7|15087.3|15100.7|15099.3|15101.7|15100.3|15085.7|15084.3|436
1699349400000|2023-11-07 09:30:00|15099.7|15098.3|15107.7|15106.3|15112.7|15111.3|15095.7|15094.3|321
1699349700000|2023-11-07 09:35:00|15108.2|15106.8|15114.2|15112.8|15118.2|15116.8|15108.2|15106.8|310
1699350000000|2023-11-07 09:40:00|15113.7|15112.3|15099.2|15097.8|15118.2|15116.8|15098.7|15097.3|381
1699350300000|2023-11-07 09:45:00|15098.7|15097.3|15107.2|15105.8|15109.2|15107.8|15095.2|15093.8|260
1699350600000|2023-11-07 09:50:00|15107.7|15106.3|15097.2|15095.8|15111.7|15110.3|15091.7|15090.3|225
1699350900000|2023-11-07 09:55:00|15096.2|15094.8|15092.7|15091.3|15099.7|15098.3|15091.7|15090.3|190
1699351200000|2023-11-07 10:00:00|15091.7|15090.3|15094.2|15092.8|15099.7|15098.3|15089.2|15087.8|231
1699351500000|2023-11-07 10:05:00|15093.7|15092.3|15094.2|15092.8|15094.7|15093.3|15086.7|15085.3|191
1699351800000|2023-11-07 10:10:00|15094.7|15093.3|15100.7|15099.3|15101.2|15099.8|15089.7|15088.3|213
1699352100000|2023-11-07 10:15:00|15101.7|15100.3|15099.2|15097.8|15106.7|15105.3|15097.2|15095.8|259
1699352400000|2023-11-07 10:20:00|15098.7|15097.3|15103.7|15102.3|15103.7|15102.3|15088.7|15087.3|265
1699352700000|2023-11-07 10:25:00|15102.2|15100.8|15122.2|15120.8|15125.7|15124.3|15102.2|15100.8|453
1699353000000|2023-11-07 10:30:00|15122.7|15121.3|15113.7|15112.3|15128.7|15127.3|15111.7|15110.3|357
1699353300000|2023-11-07 10:35:00|15114.2|15112.8|15112.7|15111.3|15118.7|15117.3|15109.2|15107.8|262
1699353600000|2023-11-07 10:40:00|15111.7|15110.3|15114.7|15113.3|15119.2|15117.8|15110.7|15109.3|145
1699353900000|2023-11-07 10:45:00|15115.2|15113.8|15118.7|15117.3|15121.7|15120.3|15112.7|15111.3|247
1699354200000|2023-11-07 10:50:00|15119.2|15117.8|15110.7|15109.3|15120.7|15119.3|15108.7|15107.3|127
1699354500000|2023-11-07 10:55:00|15111.2|15109.8|15106.2|15104.8|15115.2|15113.8|15101.7|15100.3|238
1699354800000|2023-11-07 11:00:00|15105.7|15104.3|15100.7|15099.3|15106.7|15105.3|15099.7|15098.3|171
1699355100000|2023-11-07 11:05:00|15101.7|15100.3|15094.7|15093.3|15102.7|15101.3|15091.7|15090.3|326
1699355400000|2023-11-07 11:10:00|15095.2|15093.8|15092.7|15091.3|15098.7|15097.3|15090.7|15089.3|189
1699355700000|2023-11-07 11:15:00|15092.2|15090.8|15093.7|15092.3|15095.7|15094.3|15088.2|15086.8|179
1699356000000|2023-11-07 11:20:00|15094.2|15092.8|15090.7|15089.3|15100.7|15099.3|15088.7|15087.3|151
1699356300000|2023-11-07 11:25:00|15091.2|15089.8|15091.7|15090.3|15094.2|15092.8|15088.7|15087.3|154
1699356600000|2023-11-07 11:30:00|15090.7|15089.3|15086.7|15085.3|15092.7|15091.3|15083.7|15082.3|325
1699356900000|2023-11-07 11:35:00|15087.2|15085.8|15075.2|15073.8|15088.7|15087.3|15067.7|15066.3|772
1699357200000|2023-11-07 11:40:00|15075.7|15074.3|15073.2|15071.8|15078.7|15077.3|15068.7|15067.3|349
1699357500000|2023-11-07 11:45:00|15073.7|15072.3|15076.7|15075.3|15079.7|15078.3|15072.7|15071.3|225
1699357800000|2023-11-07 11:50:00|15075.7|15074.3|15084.7|15083.3|15084.7|15083.3|15074.2|15072.8|348
1699358100000|2023-11-07 11:55:00|15085.2|15083.8|15089.7|15088.3|15090.7|15089.3|15082.7|15081.3|172
1699358400000|2023-11-07 12:00:00|15089.2|15087.8|15099.7|15098.3|15099.7|15098.3|15088.7|15087.3|390
1699358700000|2023-11-07 12:05:00|15099.2|15097.8|15094.7|15093.3|15101.2|15099.8|15091.7|15090.3|313
1699359000000|2023-11-07 12:10:00|15095.2|15093.8|15095.7|15094.3|15097.7|15096.3|15092.7|15091.3|233
1699359300000|2023-11-07 12:15:00|15095.2|15093.8|15098.7|15097.3|15100.2|15098.8|15090.7|15089.3|243
1699359600000|2023-11-07 12:20:00|15099.2|15097.8|15099.7|15098.3|15100.7|15099.3|15095.7|15094.3|248
1699359900000|2023-11-07 12:25:00|15099.2|15097.8|15097.7|15096.3|15104.2|15102.8|15097.7|15096.3|242
1699360200000|2023-11-07 12:30:00|15097.2|15095.8|15101.7|15100.3|15106.2|15104.8|15096.2|15094.8|262
1699360500000|2023-11-07 12:35:00|15101.2|15099.8|15102.2|15100.8|15104.7|15103.3|15097.7|15096.3|226
1699360800000|2023-11-07 12:40:00|15101.7|15100.3|15103.2|15101.8|15103.7|15102.3|15093.7|15092.3|225
1699361100000|2023-11-07 12:45:00|15102.7|15101.3|15110.7|15109.3|15110.7|15109.3|15101.7|15100.3|258
1699361400000|2023-11-07 12:50:00|15110.2|15108.8|15101.7|15100.3|15111.7|15110.3|15098.2|15096.8|169
1699361700000|2023-11-07 12:55:00|15100.7|15099.3|15109.7|15108.3|15110.7|15109.3|15099.7|15098.3|179
1699362000000|2023-11-07 13:00:00|15110.2|15108.8|15108.7|15107.3|15112.2|15110.8|15106.7|15105.3|201
1699362300000|2023-11-07 13:05:00|15109.2|15107.8|15123.7|15122.3|15125.2|15123.8|15107.7|15106.3|308
1699362600000|2023-11-07 13:10:00|15123.2|15121.8|15116.7|15115.3|15124.7|15123.3|15113.7|15112.3|258
1699362900000|2023-11-07 13:15:00|15116.2|15114.8|15117.2|15115.8|15117.7|15116.3|15112.7|15111.3|114
1699363200000|2023-11-07 13:20:00|15116.7|15115.3|15103.2|15101.8|15118.2|15116.8|15102.2|15100.8|218
1699363500000|2023-11-07 13:25:00|15102.7|15101.3|15106.7|15105.3|15106.7|15105.3|15097.7|15096.3|259
1699363800000|2023-11-07 13:30:00|15107.2|15105.8|15113.2|15111.8|15116.7|15115.3|15107.2|15105.8|318
1699364100000|2023-11-07 13:35:00|15112.7|15111.3|15123.7|15122.3|15125.2|15123.8|15112.7|15111.3|236
1699364400000|2023-11-07 13:40:00|15123.2|15121.8|15122.7|15121.3|15123.7|15122.3|15116.7|15115.3|230
1699364700000|2023-11-07 13:45:00|15122.2|15120.8|15113.2|15111.8|15124.7|15123.3|15110.7|15109.3|370
1699365000000|2023-11-07 13:50:00|15113.7|15112.3|15125.7|15124.3|15125.7|15124.3|15109.2|15107.8|328
1699365300000|2023-11-07 13:55:00|15125.2|15123.8|15136.7|15135.3|15139.2|15137.8|15125.2|15123.8|809
1699365600000|2023-11-07 14:00:00|15136.2|15134.8|15124.2|15122.8|15137.7|15136.3|15123.7|15122.3|384
1699365900000|2023-11-07 14:05:00|15124.7|15123.3|15126.7|15125.3|15131.2|15129.8|15121.7|15120.3|367
1699366200000|2023-11-07 14:10:00|15127.2|15125.8|15119.2|15117.8|15128.2|15126.8|15118.7|15117.3|195
1699366500000|2023-11-07 14:15:00|15119.7|15118.3|15130.2|15128.8|15133.2|15131.8|15119.7|15118.3|223
1699366800000|2023-11-07 14:20:00|15130.7|15129.3|15124.7|15123.3|15140.2|15138.8|15124.2|15122.8|422
1699367100000|2023-11-07 14:25:00|15124.2|15122.8|15134.2|15132.8|15134.2|15132.8|15124.2|15122.8|227
1699367400000|2023-11-07 14:30:00|15133.7|15132.3|15122.2|15120.8|15135.2|15133.8|15119.2|15117.8|576
1699367700000|2023-11-07 14:35:00|15121.7|15120.3|15119.2|15117.8|15123.2|15121.8|15113.2|15111.8|378
1699368000000|2023-11-07 14:40:00|15119.7|15118.3|15129.7|15128.3|15131.2|15129.8|15118.2|15116.8|362
1699368300000|2023-11-07 14:45:00|15130.2|15128.8|15128.7|15127.3|15134.2|15132.8|15124.2|15122.8|288
1699368600000|2023-11-07 14:50:00|15129.2|15127.8|15146.2|15144.8|15146.2|15144.8|15124.7|15123.3|480
1699368900000|2023-11-07 14:55:00|15145.7|15144.3|15144.7|15143.3|15150.2|15148.8|15143.7|15142.3|421
1699369200000|2023-11-07 15:00:00|15145.2|15143.8|15141.7|15140.3|15149.7|15148.3|15134.7|15133.3|479
1699369500000|2023-11-07 15:05:00|15141.2|15139.8|15129.7|15128.3|15142.7|15141.3|15128.7|15127.3|528
1699369800000|2023-11-07 15:10:00|15129.6|15128.2|15139.6|15138.2|15140.6|15139.2|15126.1|15124.7|440
1699370100000|2023-11-07 15:15:00|15139.1|15137.7|15145.1|15143.7|15147.6|15146.2|15133.6|15132.2|318
1699370400000|2023-11-07 15:20:00|15145.6|15144.2|15147.1|15145.7|15149.6|15148.2|15139.1|15137.7|301
1699370700000|2023-11-07 15:25:00|15146.6|15145.2|15150.6|15149.2|15152.6|15151.2|15142.6|15141.2|385
1699371000000|2023-11-07 15:30:00|15150.1|15148.7|15156.6|15155.2|15157.6|15156.2|15146.6|15145.2|467
1699371300000|2023-11-07 15:35:00|15157.1|15155.7|15168.6|15167.2|15168.6|15167.2|15156.6|15155.2|566
1699371600000|2023-11-07 15:40:00|15169.1|15167.7|15181.1|15179.7|15184.6|15183.2|15169.1|15167.7|637
1699371900000|2023-11-07 15:45:00|15180.6|15179.2|15189.6|15188.2|15189.6|15188.2|15176.6|15175.2|606
1699372200000|2023-11-07 15:50:00|15189.1|15187.7|15192.6|15191.2|15194.6|15193.2|15184.6|15183.2|564
1699372500000|2023-11-07 15:55:00|15193.1|15191.7|15179.6|15178.2|15195.6|15194.2|15175.1|15173.7|675
1699372800000|2023-11-07 16:00:00|15180.1|15178.7|15177.6|15176.2|15182.6|15181.2|15172.6|15171.2|482
1699373100000|2023-11-07 16:05:00|15178.1|15176.7|15161.1|15159.7|15178.6|15177.2|15160.6|15159.2|464
1699373400000|2023-11-07 16:10:00|15161.6|15160.2|15151.6|15150.2|15162.6|15161.2|15151.1|15149.7|634
1699373700000|2023-11-07 16:15:00|15152.1|15150.7|15155.6|15154.2|15159.6|15158.2|15152.1|15150.7|353
1699374000000|2023-11-07 16:20:00|15156.6|15155.2|15160.6|15159.2|15162.6|15161.2|15156.6|15155.2|331
1699374300000|2023-11-07 16:25:00|15160.1|15158.7|15154.6|15153.2|15162.1|15160.7|15153.6|15152.2|733
1699374600000|2023-11-07 16:30:00|15155.3|15152.5|15158.3|15155.5|15161.3|15158.5|15154.3|15151.5|977
1699374900000|2023-11-07 16:35:00|15157.8|15155|15162.8|15160|15167.3|15164.5|15156.3|15153.5|774
1699375200000|2023-11-07 16:40:00|15163.3|15160.5|15162.3|15159.5|15167.8|15165|15162.3|15159.5|189
1699375500000|2023-11-07 16:45:00|15162.8|15160|15155.3|15152.5|15167.3|15164.5|15155.3|15152.5|259
1699375800000|2023-11-07 16:50:00|15155.8|15153|15154.8|15152|15156.8|15154|15148.8|15146|140
1699376100000|2023-11-07 16:55:00|15155.3|15152.5|15154.3|15151.5|15157.3|15154.5|15151.3|15148.5|115
1699376400000|2023-11-07 17:00:00|15153.8|15151|15146.3|15143.5|15153.8|15151|15144.8|15142|103
1699376700000|2023-11-07 17:05:00|15146.8|15144|15147.8|15145|15149.3|15146.5|15144.3|15141.5|91
1699377000000|2023-11-07 17:10:00|15148.3|15145.5|15149.3|15146.5|15150.3|15147.5|15146.3|15143.5|82
1699377300000|2023-11-07 17:15:00|15148.8|15146|15143.8|15141|15148.8|15146|15140.3|15137.5|201
1699377600000|2023-11-07 17:20:00|15144.3|15141.5|15146.8|15144|15147.8|15145|15142.8|15140|48
1699377900000|2023-11-07 17:25:00|15147.3|15144.5|15145.3|15142.5|15150.3|15147.5|15142.3|15139.5|78
1699378200000|2023-11-07 17:30:00|15144.8|15142|15144.3|15141.5|15146.3|15143.5|15137.3|15134.5|156
1699378500000|2023-11-07 17:35:00|15143.8|15141|15145.3|15142.5|15146.3|15143.5|15141.3|15138.5|66
1699378800000|2023-11-07 17:40:00|15144.8|15142|15144.3|15141.5|15146.3|15143.5|15141.8|15139|57
1699379100000|2023-11-07 17:45:00|15144.8|15142|15143.3|15140.5|15150.3|15147.5|15142.3|15139.5|95
1699379400000|2023-11-07 17:50:00|15142.8|15140|15141.3|15138.5|15145.3|15142.5|15138.8|15136|126
1699379700000|2023-11-07 17:55:00|15140.8|15138|15148.3|15145.5|15148.3|15145.5|15140.3|15137.5|118
1699380000000|2023-11-07 18:00:00|15147.8|15145|15152.3|15149.5|15153.3|15150.5|15146.3|15143.5|122
1699380300000|2023-11-07 18:05:00|15151.8|15149|15159.3|15156.5|15159.3|15156.5|15150.3|15147.5|112
1699380600000|2023-11-07 18:10:00|15158.8|15156|15158.3|15155.5|15160.8|15158|15155.3|15152.5|106
1699380900000|2023-11-07 18:15:00|15157.8|15155|15157.3|15154.5|15161.3|15158.5|15155.8|15153|106
1699381200000|2023-11-07 18:20:00|15156.8|15154|15156.3|15153.5|15159.3|15156.5|15151.8|15149|70
1699381500000|2023-11-07 18:25:00|15155.8|15153|15153.3|15150.5|15157.3|15154.5|15152.3|15149.5|35
1699381800000|2023-11-07 18:30:00|15153.8|15151|15155.3|15152.5|15157.3|15154.5|15152.3|15149.5|96
1699382100000|2023-11-07 18:35:00|15154.8|15152|15160.3|15157.5|15160.3|15157.5|15154.3|15151.5|59
1699382400000|2023-11-07 18:40:00|15159.8|15157|15156.8|15154|15161.3|15158.5|15154.3|15151.5|61
1699382700000|2023-11-07 18:45:00|15156.3|15153.5|15159.3|15156.5|15162.3|15159.5|15156.3|15153.5|65
1699383000000|2023-11-07 18:50:00|15159.8|15157|15155.3|15152.5|15161.8|15159|15155.3|15152.5|116
1699383300000|2023-11-07 18:55:00|15154.3|15151.5|15153.3|15150.5|15156.3|15153.5|15148.3|15145.5|136
1699383600000|2023-11-07 19:00:00|15153.8|15151|15157.3|15154.5|15159.3|15156.5|15153.3|15150.5|71
1699383900000|2023-11-07 19:05:00|15156.3|15153.5|15153.8|15151|15157.3|15154.5|15151.8|15149|42
1699384200000|2023-11-07 19:10:00|15153.3|15150.5|15151.3|15148.5|15155.3|15152.5|15150.3|15147.5|40
1699384500000|2023-11-07 19:15:00|15151.8|15149|15153.3|15150.5|15155.3|15152.5|15151.3|15148.5|46
1699384800000|2023-11-07 19:20:00|15152.8|15150|15156.8|15154|15157.8|15155|15152.3|15149.5|37
1699385100000|2023-11-07 19:25:00|15156.3|15153.5|15154.3|15151.5|15156.8|15154|15153.3|15150.5|26
1699385400000|2023-11-07 19:30:00|15153.8|15151|15154.8|15152|15156.3|15153.5|15153.8|15151|45
1699385700000|2023-11-07 19:35:00|15155.3|15152.5|15152.3|15149.5|15155.3|15152.5|15151.3|15148.5|59
1699386000000|2023-11-07 19:40:00|15152.8|15150|15149.3|15146.5|15153.3|15150.5|15146.3|15143.5|74
1699386300000|2023-11-07 19:45:00|15148.8|15146|15150.3|15147.5|15154.3|15151.5|15148.3|15145.5|54
1699386600000|2023-11-07 19:50:00|15150.8|15148|15149.3|15146.5|15152.3|15149.5|15148.3|15145.5|38
1699386900000|2023-11-07 19:55:00|15149.8|15147|15150.3|15147.5|15152.3|15149.5|15148.3|15145.5|53
1699387200000|2023-11-07 20:00:00|15150.8|15148|15152.3|15149.5|15156.3|15153.5|15150.3|15147.5|68
1699387500000|2023-11-07 20:05:00|15151.8|15149|15149.8|15147|15153.3|15150.5|15147.3|15144.5|53
1699387800000|2023-11-07 20:10:00|15150.3|15147.5|15152.3|15149.5|15153.3|15150.5|15147.3|15144.5|49
1699388100000|2023-11-07 20:15:00|15151.8|15149|15151.3|15148.5|15152.3|15149.5|15148.3|15145.5|42
1699388400000|2023-11-07 20:20:00|15150.8|15148|15152.3|15149.5|15154.3|15151.5|15148.3|15145.5|83
1699388700000|2023-11-07 20:25:00|15152.8|15150|15156.8|15154|15158.3|15155.5|15152.3|15149.5|111
1699389000000|2023-11-07 20:30:00|15157.3|15154.5|15159.3|15156.5|15161.3|15158.5|15156.3|15153.5|115
1699389300000|2023-11-07 20:35:00|15158.8|15156|15161.3|15158.5|15161.3|15158.5|15158.8|15156|79
1699389600000|2023-11-07 20:40:00|15160.8|15158|15164.3|15161.5|15164.8|15162|15160.3|15157.5|95
1699389900000|2023-11-07 20:45:00|15163.3|15160.5|15161.3|15158.5|15165.3|15162.5|15160.3|15157.5|87
1699390200000|2023-11-07 20:50:00|15160.3|15157.5|15152.3|15149.5|15161.3|15158.5|15151.3|15148.5|270
1699390500000|2023-11-07 20:55:00|15152.8|15150|15154.8|15152|15154.8|15152|15146.3|15143.5|291
1699390800000|2023-11-07 21:00:00|15154.3|15151.5|15156.7|15149.7|15158.5|15151.5|15152.4|15145.4|12
1699391100000|2023-11-07 21:05:00|15157.5|15150.5|15158.5|15151.5|15158.5|15151.5|15153.2|15146.2|0
1699391400000|2023-11-07 21:10:00|15159.4|15152.4|15154.2|15147.2|15159.4|15152.4|15154.2|15147.2|0
1699391700000|2023-11-07 21:15:00|15155.1|15148.1|15154.9|15147.9|15155.9|15148.9|15154.9|15147.9|0
1699392000000|2023-11-07 21:20:00|15155.3|15148.3|15156.6|15149.6|15156.6|15149.6|15154.4|15147.4|0
1699392300000|2023-11-07 21:25:00|15157.4|15150.4|15160|15153|15160.9|15153.9|15157.4|15150.4|0
1699392600000|2023-11-07 21:30:00|15160.4|15153.4|15157.9|15150.9|15160.9|15153.9|15157.9|15150.9|0
1699392900000|2023-11-07 21:35:00|15157.8|15150.8|15156.2|15149.2|15157.8|15150.8|15155.3|15148.3|0
1699393200000|2023-11-07 21:40:00|15156.3|15149.3|15156.2|15149.2|15156.3|15149.3|15156.2|15149.2|0
1699393500000|2023-11-07 21:45:00|15155.3|15148.3|15154.4|15147.4|15155.3|15148.3|15153.5|15146.5|0
1699393800000|2023-11-07 21:50:00|15153.5|15146.5|15156.9|15149.9|15156.9|15149.9|15153.5|15146.5|0
1699394100000|2023-11-07 21:55:00|15157.4|15150.4|15157.8|15150.8|15158.2|15151.2|15156.1|15149.1|0
1699394400000|2023-11-07 22:00:00|15157.7|15150.7|15157.4|15150.4|15157.7|15150.7|15157.3|15150.3|0
1699394700000|2023-11-07 22:05:00|15157.3|15150.3|15157.4|15150.4|15157.8|15150.8|15156.9|15149.9|0
1699395000000|2023-11-07 22:10:00|15157.7|15150.7|15157.6|15150.6|15157.7|15150.7|15156.8|15149.8|0
1699395300000|2023-11-07 22:15:00|15157.7|15150.7|15156.6|15149.6|15157.7|15150.7|15155.9|15148.9|0
1699395600000|2023-11-07 22:20:00|15157.4|15150.4|15157.2|15150.2|15157.5|15150.5|15156.7|15149.7|0
1699395900000|2023-11-07 22:25:00|15157|15150|15156.7|15149.7|15157.1|15150.1|15156.4|15149.4|0
1699396200000|2023-11-07 22:30:00|15156.5|15149.5|15156.9|15149.9|15156.9|15149.9|15156.2|15149.2|0
1699396500000|2023-11-07 22:35:00|15158.1|15151.1|15158.6|15151.6|15159|15152|15158.1|15151.1|0
1699396800000|2023-11-07 22:40:00|15158.5|15151.5|15157.4|15150.4|15159.7|15152.7|15156.4|15149.4|0
1699397100000|2023-11-07 22:45:00|15157.9|15150.9|15157.9|15150.9|15158.1|15151.1|15157.6|15150.6|0
1699397400000|2023-11-07 22:50:00|15157.6|15150.6|15157.7|15150.7|15157.7|15150.7|15157.6|15150.6|0
1699397700000|2023-11-07 22:55:00|15157.8|15150.8|15158.6|15151.6|15158.6|15151.6|15157.8|15150.8|0
1699398000000|2023-11-07 23:00:00|15158.4|15151.4|15150.4|15143.4|15158.4|15151.4|15149.5|15142.5|0
1699398300000|2023-11-07 23:05:00|15151.2|15144.2|15153.8|15146.8|15154.7|15147.7|15150.4|15143.4|0
1699398600000|2023-11-07 23:10:00|15154.2|15147.2|15154.7|15147.7|15155.1|15148.1|15153|15146|0
1699398900000|2023-11-07 23:15:00|15155.1|15148.1|15154.7|15147.7|15157.3|15150.3|15154.7|15147.7|0
1699399200000|2023-11-07 23:20:00|15154.8|15147.8|15152.2|15145.2|15154.8|15147.8|15152.2|15145.2|0
1699399500000|2023-11-07 23:25:00|15152.6|15145.6|15152.1|15145.1|15154.7|15147.7|15152.1|15145.1|0
1699399800000|2023-11-07 23:30:00|15151.6|15144.6|15151.2|15144.2|15153.8|15146.8|15150.4|15143.4|0
1699400100000|2023-11-07 23:35:00|15151.7|15144.7|15150.4|15143.4|15153|15146|15149.5|15142.5|0
1699400400000|2023-11-07 23:40:00|15151.2|15144.2|15152.1|15145.1|15152.1|15145.1|15151.2|15144.2|0
1699400700000|2023-11-07 23:45:00|15152.3|15145.3|15150.6|15143.6|15153.2|15146.2|15150.2|15143.2|0
1699401000000|2023-11-07 23:50:00|15149.3|15142.3|15151.5|15144.5|15152.3|15145.3|15149.3|15142.3|0
1699401300000|2023-11-07 23:55:00|15151|15144|15151.5|15144.5|15153.2|15146.2|15150.6|15143.6|0
1699401600000|2023-11-08 00:00:00|15151|15144|15152.1|15145.1|15153.8|15146.8|15150.6|15143.6|0
1699401900000|2023-11-08 00:05:00|15152.5|15145.5|15154.7|15147.7|15156.4|15149.4|15151.2|15144.2|0
1699402200000|2023-11-08 00:10:00|15154.3|15147.3|15153.8|15146.8|15155.6|15148.6|15153.8|15146.8|0
1699402500000|2023-11-08 00:15:00|15155.5|15150.5|15156.5|15151.5|15157|15152|15153|15148|30
1699402800000|2023-11-08 00:20:00|15157|15152|15154.5|15149.5|15157|15152|15154|15149|16
1699403100000|2023-11-08 00:25:00|15154|15149|15156|15151|15156|15151|15154|15149|22
1699403400000|2023-11-08 00:30:00|15155.5|15150.5|15157|15152|15157|15152|15155.5|15150.5|25
1699403700000|2023-11-08 00:35:00|15157.5|15152.5|15154.5|15149.5|15157.5|15152.5|15154|15149|9
1699404000000|2023-11-08 00:40:00|15154|15149|15149.5|15144.5|15156.5|15151.5|15149.5|15144.5|28
1699404300000|2023-11-08 00:45:00|15150|15145|15150.5|15145.5|15152.5|15147.5|15149|15144|19
1699404600000|2023-11-08 00:50:00|15151|15146|15150.5|15145.5|15155|15150|15149.5|15144.5|12
1699404900000|2023-11-08 00:55:00|15151|15146|15149.5|15144.5|15151.5|15146.5|15149.5|15144.5|4
1699405200000|2023-11-08 01:00:00|15149|15144|15147.5|15142.5|15150.5|15145.5|15145.5|15140.5|31
1699405500000|2023-11-08 01:05:00|15148|15143|15145|15140|15148.5|15143.5|15142|15137|30
1699405800000|2023-11-08 01:10:00|15144.5|15139.5|15143|15138|15146.5|15141.5|15142|15137|11
1699406100000|2023-11-08 01:15:00|15142.5|15137.5|15139.5|15134.5|15145|15140|15139|15134|37
1699406400000|2023-11-08 01:20:00|15140|15135|15144|15139|15145|15140|15139|15134|9
1699406700000|2023-11-08 01:25:00|15144.5|15139.5|15144.5|15139.5|15145|15140|15142.5|15137.5|10
1699407000000|2023-11-08 01:30:00|15145|15140|15145.5|15140.5|15146.5|15141.5|15141.5|15136.5|19
1699407300000|2023-11-08 01:35:00|15145|15140|15142.5|15137.5|15145|15140|15140.5|15135.5|10
1699407600000|2023-11-08 01:40:00|15142|15137|15145.5|15140.5|15146|15141|15140.5|15135.5|10
1699407900000|2023-11-08 01:45:00|15145|15140|15139|15134|15145.5|15140.5|15138.5|15133.5|21
1699408200000|2023-11-08 01:50:00|15138.5|15133.5|15137.5|15132.5|15138.5|15133.5|15135.5|15130.5|13
1699408500000|2023-11-08 01:55:00|15138|15133|15141|15136|15145|15140|15138|15133|26
1699408800000|2023-11-08 02:00:00|15141.5|15136.5|15136|15131|15141.5|15136.5|15135.5|15130.5|8
1699409100000|2023-11-08 02:05:00|15136.5|15131.5|15140.5|15135.5|15142.5|15137.5|15136|15131|12
1699409400000|2023-11-08 02:10:00|15141|15136|15144.5|15139.5|15144.5|15139.5|15140|15135|10
1699409700000|2023-11-08 02:15:00|15144|15139|15144.5|15139.5|15146|15141|15143|15138|15
1699410000000|2023-11-08 02:20:00|15144|15139|15142.5|15137.5|15145.5|15140.5|15141|15136|10
1699410300000|2023-11-08 02:25:00|15143|15138|15142|15137|15143.5|15138.5|15141.5|15136.5|7
1699410600000|2023-11-08 02:30:00|15142.5|15137.5|15141|15136|15142.5|15137.5|15141|15136|9
1699410900000|2023-11-08 02:35:00|15140|15135|15137.5|15132.5|15142|15137|15137.5|15132.5|19
1699411200000|2023-11-08 02:40:00|15139|15134|15142.5|15137.5|15143|15138|15138.5|15133.5|11
1699411500000|2023-11-08 02:45:00|15143|15138|15141.5|15136.5|15143|15138|15138|15133|25
1699411800000|2023-11-08 02:50:00|15142|15137|15138.5|15133.5|15142.5|15137.5|15136.5|15131.5|60
1699412100000|2023-11-08 02:55:00|15139|15134|15143.5|15138.5|15145|15140|15137.5|15132.5|6
1699412400000|2023-11-08 03:00:00|15143|15138|15136.5|15131.5|15144.5|15139.5|15136.5|15131.5|15
1699412700000|2023-11-08 03:05:00|15136|15131|15135|15130|15136|15131|15131.5|15126.5|10
1699413000000|2023-11-08 03:10:00|15135.5|15130.5|15135|15130|15137|15132|15133.5|15128.5|11
1699413300000|2023-11-08 03:15:00|15135.5|15130.5|15132|15127|15135.5|15130.5|15131.5|15126.5|4
1699413600000|2023-11-08 03:20:00|15131.5|15126.5|15133.5|15128.5|15133.5|15128.5|15130|15125|10
1699413900000|2023-11-08 03:25:00|15133|15128|15132|15127|15133|15128|15131.5|15126.5|5
1699414200000|2023-11-08 03:30:00|15131.5|15126.5|15125|15120|15132.5|15127.5|15124.5|15119.5|31
1699414500000|2023-11-08 03:35:00|15124.5|15119.5|15119.5|15114.5|15124.5|15119.5|15119.5|15114.5|63
1699414800000|2023-11-08 03:40:00|15119|15114|15116.5|15111.5|15120|15115|15116.5|15111.5|31
1699415100000|2023-11-08 03:45:00|15117|15112|15115.5|15110.5|15119|15114|15114.5|15109.5|28
1699415400000|2023-11-08 03:50:00|15116|15111|15111.5|15106.5|15117|15112|15111.5|15106.5|21
1699415700000|2023-11-08 03:55:00|15112|15107|15115.5|15110.5|15116|15111|15109|15104|29
1699416000000|2023-11-08 04:00:00|15116|15111|15115|15110|15117.5|15112.5|15114|15109|62
1699416300000|2023-11-08 04:05:00|15114.5|15109.5|15117.5|15112.5|15118|15113|15114|15109|10
1699416600000|2023-11-08 04:10:00|15117|15112|15119.5|15114.5|15119.5|15114.5|15117|15112|3
1699416900000|2023-11-08 04:15:00|15119|15114|15120.5|15115.5|15121.5|15116.5|15117.5|15112.5|4
1699417200000|2023-11-08 04:20:00|15121.5|15116.5|15123.5|15118.5|15123.5|15118.5|15121.5|15116.5|4
1699417500000|2023-11-08 04:25:00|15123|15118|15124.5|15119.5|15125.5|15120.5|15122|15117|6
1699417800000|2023-11-08 04:30:00|15125|15120|15126|15121|15126.5|15121.5|15125|15120|2
1699418100000|2023-11-08 04:35:00|15126.5|15121.5|15126.5|15121.5|15127|15122|15125|15120|7
1699418400000|2023-11-08 04:40:00|15126|15121|15128.5|15123.5|15129|15124|15126|15121|3
1699418700000|2023-11-08 04:45:00|15129|15124|15131.5|15126.5|15132|15127|15128|15123|6
1699419000000|2023-11-08 04:50:00|15131|15126|15130.5|15125.5|15131|15126|15128.5|15123.5|7
1699419300000|2023-11-08 04:55:00|15130|15125|15127.5|15122.5|15130.5|15125.5|15127.5|15122.5|4
1699419600000|2023-11-08 05:00:00|15128|15123|15126|15121|15128.5|15123.5|15126|15121|4
1699419900000|2023-11-08 05:05:00|15126.5|15121.5|15127.5|15122.5|15131.5|15126.5|15125|15120|13
1699420200000|2023-11-08 05:10:00|15128|15123|15129.5|15124.5|15130.5|15125.5|15126.5|15121.5|8
1699420500000|2023-11-08 05:15:00|15129|15124|15126|15121|15129|15124|15125.5|15120.5|8
1699420800000|2023-11-08 05:20:00|15126.5|15121.5|15122.5|15117.5|15127|15122|15122|15117|1
1699421100000|2023-11-08 05:25:00|15123.5|15118.5|15120|15115|15124|15119|15119.5|15114.5|7
1699421400000|2023-11-08 05:30:00|15119.5|15114.5|15117.5|15112.5|15123|15118|15117.5|15112.5|12
1699421700000|2023-11-08 05:35:00|15117|15112|15121.5|15116.5|15127.5|15122.5|15116.5|15111.5|28
1699422000000|2023-11-08 05:40:00|15121|15116|15120.5|15115.5|15122.5|15117.5|15119|15114|12
1699422300000|2023-11-08 05:45:00|15121|15116|15114.5|15109.5|15121.5|15116.5|15114.5|15109.5|12
1699422600000|2023-11-08 05:50:00|15115|15110|15112.5|15107.5|15117|15112|15111.5|15106.5|31
1699422900000|2023-11-08 05:55:00|15113|15108|15112.5|15107.5|15114.5|15109.5|15110.5|15105.5|21
1699423200000|2023-11-08 06:00:00|15111.5|15106.5|15104|15099|15112.5|15107.5|15102|15097|123
1699423500000|2023-11-08 06:05:00|15103.5|15098.5|15101.5|15096.5|15104|15099|15101.5|15096.5|44
1699423800000|2023-11-08 06:10:00|15102|15097|15102.5|15097.5|15103.5|15098.5|15101|15096|18
1699424100000|2023-11-08 06:15:00|15102|15097|15100.5|15095.5|15102.5|15097.5|15098|15093|28
1699424400000|2023-11-08 06:20:00|15100|15095|15101|15096|15103.5|15098.5|15099|15094|18
1699424700000|2023-11-08 06:25:00|15101.5|15096.5|15101.5|15096.5|15103.5|15098.5|15099|15094|23
1699425000000|2023-11-08 06:30:00|15102|15097|15096|15091|15102|15097|15089|15084|179
1699425300000|2023-11-08 06:35:00|15096.5|15091.5|15096|15091|15098|15093|15092.5|15087.5|39
1699425600000|2023-11-08 06:40:00|15095.5|15090.5|15094.5|15089.5|15098|15093|15094|15089|49
1699425900000|2023-11-08 06:45:00|15094|15089|15092|15087|15097.5|15092.5|15091.5|15086.5|28
1699426200000|2023-11-08 06:50:00|15092.5|15087.5|15082|15077|15094.5|15089.5|15079|15074|99
1699426500000|2023-11-08 06:55:00|15081.5|15076.5|15081.5|15076.5|15086|15081|15080|15075|52
1699426800000|2023-11-08 07:00:00|15080.4|15077.6|15089.4|15086.6|15094.9|15092.1|15079.9|15077.1|298
1699427100000|2023-11-08 07:05:00|15088.9|15086.1|15089.9|15087.1|15089.9|15087.1|15078.9|15076.1|223
1699427400000|2023-11-08 07:10:00|15090.4|15087.6|15086.9|15084.1|15091.9|15089.1|15085.4|15082.6|131
1699427700000|2023-11-08 07:15:00|15087.4|15084.6|15081.9|15079.1|15088.9|15086.1|15079.4|15076.6|85
1699428000000|2023-11-08 07:20:00|15081.4|15078.6|15082.9|15080.1|15089.4|15086.6|15080.9|15078.1|108
1699428300000|2023-11-08 07:25:00|15082.4|15079.6|15088.9|15086.1|15088.9|15086.1|15082.4|15079.6|136
1699428600000|2023-11-08 07:30:00|15088.4|15085.6|15101.4|15098.6|15102.9|15100.1|15087.9|15085.1|222
1699428900000|2023-11-08 07:35:00|15100.9|15098.1|15097.9|15095.1|15101.4|15098.6|15094.9|15092.1|100
1699429200000|2023-11-08 07:40:00|15097.4|15094.6|15097.9|15095.1|15099.9|15097.1|15094.9|15092.1|40
1699429500000|2023-11-08 07:45:00|15097.4|15094.6|15091.9|15089.1|15099.4|15096.6|15090.4|15087.6|114
1699429800000|2023-11-08 07:50:00|15091.4|15088.6|15096.4|15093.6|15097.9|15095.1|15090.9|15088.1|131
1699430100000|2023-11-08 07:55:00|15095.9|15093.1|15086.9|15084.1|15095.9|15093.1|15083.4|15080.6|330
1699430400000|2023-11-08 08:00:00|15086.2|15084.8|15100.2|15098.8|15106.2|15104.8|15079.2|15077.8|1461
1699430700000|2023-11-08 08:05:00|15099.2|15097.8|15109.2|15107.8|15112.2|15110.8|15098.7|15097.3|609
1699431000000|2023-11-08 08:10:00|15109.7|15108.3|15103.7|15102.3|15118.2|15116.8|15100.2|15098.8|618
1699431300000|2023-11-08 08:15:00|15104.2|15102.8|15114.7|15113.3|15117.2|15115.8|15099.7|15098.3|469
1699431600000|2023-11-08 08:20:00|15115.2|15113.8|15120.2|15118.8|15124.2|15122.8|15114.2|15112.8|538
1699431900000|2023-11-08 08:25:00|15120.7|15119.3|15139.7|15138.3|15140.2|15138.8|15117.7|15116.3|765
1699432200000|2023-11-08 08:30:00|15139.2|15137.8|15134.7|15133.3|15143.2|15141.8|15130.2|15128.8|629
1699432500000|2023-11-08 08:35:00|15134.2|15132.8|15123.2|15121.8|15141.7|15140.3|15122.2|15120.8|426
1699432800000|2023-11-08 08:40:00|15122.7|15121.3|15128.6|15127.2|15136.9|15135.5|15118.2|15116.8|355
1699433100000|2023-11-08 08:45:00|15128.1|15126.7|15135.1|15133.7|15136.1|15134.7|15124.6|15123.2|242
1699433400000|2023-11-08 08:50:00|15133.6|15132.2|15120.6|15119.2|15135.1|15133.7|15117.6|15116.2|252
1699433700000|2023-11-08 08:55:00|15120.1|15118.7|15122.6|15121.2|15130.6|15129.2|15119.1|15117.7|394
1699434000000|2023-11-08 09:00:00|15122.1|15120.7|15115.6|15114.2|15123.6|15122.2|15110.6|15109.2|438
1699434300000|2023-11-08 09:05:00|15116.1|15114.7|15116.1|15114.7|15120.1|15118.7|15112.6|15111.2|261
1699434600000|2023-11-08 09:10:00|15115.6|15114.2|15106.1|15104.7|15116.1|15114.7|15105.1|15103.7|469
1699434900000|2023-11-08 09:15:00|15105.6|15104.2|15102.6|15101.2|15113.1|15111.7|15100.1|15098.7|288
1699435200000|2023-11-08 09:20:00|15102.1|15100.7|15108.1|15106.7|15112.6|15111.2|15100.1|15098.7|292
1699435500000|2023-11-08 09:25:00|15108.6|15107.2|15094.6|15093.2|15110.1|15108.7|15093.1|15091.7|317
1699435800000|2023-11-08 09:30:00|15094.1|15092.7|15091.1|15089.7|15099.1|15097.7|15087.6|15086.2|426
1699436100000|2023-11-08 09:35:00|15092.6|15091.2|15094.1|15092.7|15099.1|15097.7|15092.1|15090.7|233
1699436400000|2023-11-08 09:40:00|15094.6|15093.2|15110.6|15109.2|15111.1|15109.7|15092.1|15090.7|479
1699436700000|2023-11-08 09:45:00|15111.1|15109.7|15098.1|15096.7|15111.1|15109.7|15097.1|15095.7|384
1699437000000|2023-11-08 09:50:00|15099.1|15097.7|15104.1|15102.7|15104.1|15102.7|15093.1|15091.7|251
1699437300000|2023-11-08 09:55:00|15103.6|15102.2|15094.6|15093.2|15109.1|15107.7|15094.1|15092.7|215
1699437600000|2023-11-08 10:00:00|15094.1|15092.7|15095.1|15093.7|15100.1|15098.7|15091.1|15089.7|245
1699437900000|2023-11-08 10:05:00|15094.6|15093.2|15098.1|15096.7|15100.1|15098.7|15092.1|15090.7|318
1699438200000|2023-11-08 10:10:00|15098.6|15097.2|15093.1|15091.7|15103.1|15101.7|15090.1|15088.7|357
1699438500000|2023-11-08 10:15:00|15092.6|15091.2|15101.6|15100.2|15103.1|15101.7|15091.6|15090.2|332
1699438800000|2023-11-08 10:20:00|15101.1|15099.7|15088.1|15086.7|15103.1|15101.7|15088.1|15086.7|412
1699439100000|2023-11-08 10:25:00|15090.6|15089.2|15091.6|15090.2|15094.6|15093.2|15087.6|15086.2|451
1699439400000|2023-11-08 10:30:00|15091.1|15089.7|15103.1|15101.7|15104.6|15103.2|15091.1|15089.7|323
1699439700000|2023-11-08 10:35:00|15103.6|15102.2|15102.6|15101.2|15104.1|15102.7|15095.6|15094.2|224
1699440000000|2023-11-08 10:40:00|15103.1|15101.7|15112.1|15110.7|15113.6|15112.2|15103.1|15101.7|317
1699440300000|2023-11-08 10:45:00|15111.6|15110.2|15120.6|15119.2|15125.6|15124.2|15111.6|15110.2|522
1699440600000|2023-11-08 10:50:00|15121.1|15119.7|15122.1|15120.7|15124.1|15122.7|15120.1|15118.7|238
1699440900000|2023-11-08 10:55:00|15122.6|15121.2|15124.1|15122.7|15126.1|15124.7|15119.1|15117.7|236
1699441200000|2023-11-08 11:00:00|15124.6|15123.2|15130.6|15129.2|15133.1|15131.7|15123.1|15121.7|401
1699441500000|2023-11-08 11:05:00|15131.1|15129.7|15137.1|15135.7|15138.1|15136.7|15127.1|15125.7|343
1699441800000|2023-11-08 11:10:00|15138.1|15136.7|15141.6|15140.2|15143.6|15142.2|15134.6|15133.2|278
1699442100000|2023-11-08 11:15:00|15142.1|15140.7|15139.6|15138.2|15147.1|15145.7|15139.1|15137.7|291
1699442400000|2023-11-08 11:20:00|15140.1|15138.7|15154.1|15152.7|15154.1|15152.7|15138.1|15136.7|292
1699442700000|2023-11-08 11:25:00|15154.6|15153.2|15150.6|15149.2|15156.6|15155.2|15145.1|15143.7|353
1699443000000|2023-11-08 11:30:00|15151.1|15149.7|15156.6|15155.2|15158.1|15156.7|15150.6|15149.2|245
1699443300000|2023-11-08 11:35:00|15157.1|15155.7|15154.1|15152.7|15157.6|15156.2|15151.1|15149.7|243
1699443600000|2023-11-08 11:40:00|15153.6|15152.2|15145.1|15143.7|15158.1|15156.7|15145.1|15143.7|236
1699443900000|2023-11-08 11:45:00|15145.6|15144.2|15147.1|15145.7|15150.1|15148.7|15143.1|15141.7|377
1699444200000|2023-11-08 11:50:00|15147.6|15146.2|15147.6|15146.2|15152.1|15150.7|15147.1|15145.7|222
1699444500000|2023-11-08 11:55:00|15148.1|15146.7|15139.1|15137.7|15148.1|15146.7|15139.1|15137.7|185
1699444800000|2023-11-08 12:00:00|15139.6|15138.2|15136.1|15134.7|15141.1|15139.7|15136.1|15134.7|285
1699445100000|2023-11-08 12:05:00|15137.1|15135.7|15144.1|15142.7|15144.1|15142.7|15136.1|15134.7|203
1699445400000|2023-11-08 12:10:00|15143.6|15142.2|15141.6|15140.2|15144.1|15142.7|15137.6|15136.2|146
1699445700000|2023-11-08 12:15:00|15141.1|15139.7|15151.1|15149.7|15151.1|15149.7|15141.1|15139.7|243
1699446000000|2023-11-08 12:20:00|15151.6|15150.2|15165.1|15163.7|15168.1|15166.7|15151.1|15149.7|335
1699446300000|2023-11-08 12:25:00|15164.6|15163.2|15158.1|15156.7|15166.1|15164.7|15157.1|15155.7|308
1699446600000|2023-11-08 12:30:00|15158.6|15157.2|15169.6|15168.2|15170.1|15168.7|15154.1|15152.7|202
1699446900000|2023-11-08 12:35:00|15170.1|15168.7|15168.1|15166.7|15173.1|15171.7|15166.6|15165.2|220
1699447200000|2023-11-08 12:40:00|15167.6|15166.2|15169.6|15168.2|15172.6|15171.2|15165.1|15163.7|177
1699447500000|2023-11-08 12:45:00|15170.1|15168.7|15175.6|15174.2|15177.6|15176.2|15170.1|15168.7|207
1699447800000|2023-11-08 12:50:00|15176.1|15174.7|15183.6|15182.2|15183.6|15182.2|15169.6|15168.2|332
1699448100000|2023-11-08 12:55:00|15183.1|15181.7|15184.6|15183.2|15192.1|15190.7|15181.1|15179.7|449
1699448400000|2023-11-08 13:00:00|15185.1|15183.7|15209.1|15207.7|15210.6|15209.2|15184.1|15182.7|514
1699448700000|2023-11-08 13:05:00|15208.6|15207.2|15204.6|15203.2|15209.6|15208.2|15201.6|15200.2|368
1699449000000|2023-11-08 13:10:00|15204.1|15202.7|15195.6|15194.2|15205.1|15203.7|15195.1|15193.7|414
1699449300000|2023-11-08 13:15:00|15196.1|15194.7|15192.1|15190.7|15196.1|15194.7|15189.1|15187.7|352
1699449600000|2023-11-08 13:20:00|15193.6|15192.2|15202.1|15200.7|15207.6|15206.2|15193.1|15191.7|326
1699449900000|2023-11-08 13:25:00|15201.6|15200.2|15202.6|15201.2|15204.6|15203.2|15198.6|15197.2|339
1699450200000|2023-11-08 13:30:00|15203.6|15202.2|15205.6|15204.2|15212.6|15211.2|15201.6|15200.2|332
1699450500000|2023-11-08 13:35:00|15206.1|15204.7|15199.1|15197.7|15206.6|15205.2|15192.6|15191.2|285
1699450800000|2023-11-08 13:40:00|15199.6|15198.2|15201.1|15199.7|15208.1|15206.7|15196.6|15195.2|300
1699451100000|2023-11-08 13:45:00|15200.6|15199.2|15206.1|15204.7|15207.6|15206.2|15200.1|15198.7|156
1699451400000|2023-11-08 13:50:00|15203.1|15201.7|15208.6|15207.2|15208.6|15207.2|15200.1|15198.7|264
1699451700000|2023-11-08 13:55:00|15210.1|15208.7|15215.6|15214.2|15216.6|15215.2|15210.1|15208.7|282
1699452000000|2023-11-08 14:00:00|15216.1|15214.7|15223.6|15222.2|15228.6|15227.2|15215.1|15213.7|507
1699452300000|2023-11-08 14:05:00|15223.1|15221.7|15233.6|15232.2|15237.6|15236.2|15222.1|15220.7|577
1699452600000|2023-11-08 14:10:00|15233.1|15231.7|15238.6|15237.2|15240.1|15238.7|15231.6|15230.2|732
1699452900000|2023-11-08 14:15:00|15239.6|15238.2|15246.1|15244.7|15249.6|15248.2|15238.6|15237.2|654
1699453200000|2023-11-08 14:20:00|15246.6|15245.2|15249.6|15248.2|15250.1|15248.7|15239.6|15238.2|504
1699453500000|2023-11-08 14:25:00|15250.1|15248.7|15249.6|15248.2|15252.6|15251.2|15245.6|15244.2|359
1699453800000|2023-11-08 14:30:00|15249.1|15247.7|15248.6|15247.2|15254.6|15253.2|15243.6|15242.2|640
1699454100000|2023-11-08 14:35:00|15249.1|15247.7|15265.6|15264.2|15265.6|15264.2|15248.6|15247.2|538
1699454400000|2023-11-08 14:40:00|15265.1|15263.7|15273.1|15271.7|15279.1|15277.7|15263.6|15262.2|938
1699454700000|2023-11-08 14:45:00|15273.6|15272.2|15283.6|15282.2|15284.1|15282.7|15264.6|15263.2|761
1699455000000|2023-11-08 14:50:00|15284.1|15282.7|15283.6|15282.2|15290.6|15289.2|15280.6|15279.2|610
1699455300000|2023-11-08 14:55:00|15284.1|15282.7|15286.6|15285.2|15287.6|15286.2|15275.6|15274.2|862
1699455600000|2023-11-08 15:00:00|15286.1|15284.7|15255.6|15254.2|15288.1|15286.7|15253.6|15252.2|1090
1699455900000|2023-11-08 15:05:00|15254.6|15253.2|15273.6|15272.2|15277.6|15276.2|15253.1|15251.7|614
1699456200000|2023-11-08 15:10:00|15274.1|15272.7|15264|15262.6|15279.6|15278.2|15258.5|15257.1|352
1699456500000|2023-11-08 15:15:00|15265|15263.6|15268|15266.6|15271.5|15270.1|15257|15255.6|390
1699456800000|2023-11-08 15:20:00|15268.5|15267.1|15251|15249.6|15268.5|15267.1|15247|15245.6|915
1699457100000|2023-11-08 15:25:00|15251.5|15250.1|15251.5|15250.1|15255|15253.6|15244|15242.6|349
1699457400000|2023-11-08 15:30:00|15251|15249.6|15247|15245.6|15254|15252.6|15245.5|15244.1|458
1699457700000|2023-11-08 15:35:00|15246.5|15245.1|15237.5|15236.1|15248.5|15247.1|15236|15234.6|458
1699458000000|2023-11-08 15:40:00|15237|15235.6|15243.5|15242.1|15244|15242.6|15235|15233.6|337
1699458300000|2023-11-08 15:45:00|15244|15242.6|15237|15235.6|15244|15242.6|15231.5|15230.1|283
1699458600000|2023-11-08 15:50:00|15236|15234.6|15226.5|15225.1|15237|15235.6|15226|15224.6|309
1699458900000|2023-11-08 15:55:00|15226|15224.6|15220|15218.6|15232|15230.6|15219|15217.6|442
1699459200000|2023-11-08 16:00:00|15221.5|15220.1|15224.5|15223.1|15227|15225.6|15220|15218.6|413
1699459500000|2023-11-08 16:05:00|15225|15223.6|15217.5|15216.1|15226|15224.6|15216|15214.6|304
1699459800000|2023-11-08 16:10:00|15217|15215.6|15228|15226.6|15230|15228.6|15216|15214.6|350
1699460100000|2023-11-08 16:15:00|15227.5|15226.1|15232|15230.6|15236|15234.6|15226.5|15225.1|497
1699460400000|2023-11-08 16:20:00|15232.5|15231.1|15223|15221.6|15233|15231.6|15222|15220.6|424
1699460700000|2023-11-08 16:25:00|15222|15220.6|15223.5|15222.1|15229|15227.6|15220|15218.6|808
1699461000000|2023-11-08 16:30:00|15224.2|15221.4|15228.2|15225.4|15230.7|15227.9|15220.7|15217.9|1072
1699461300000|2023-11-08 16:35:00|15228.7|15225.9|15227.7|15224.9|15232.7|15229.9|15226.7|15223.9|599
1699461600000|2023-11-08 16:40:00|15228.2|15225.4|15239.7|15236.9|15240.7|15237.9|15226.7|15223.9|413
1699461900000|2023-11-08 16:45:00|15239.2|15236.4|15223.7|15220.9|15240.7|15237.9|15220.7|15217.9|828
1699462200000|2023-11-08 16:50:00|15224.2|15221.4|15214.7|15211.9|15224.7|15221.9|15212.7|15209.9|381
1699462500000|2023-11-08 16:55:00|15215.2|15212.4|15201.2|15198.4|15215.7|15212.9|15198.7|15195.9|381
1699462800000|2023-11-08 17:00:00|15201.7|15198.9|15187.7|15184.9|15203.2|15200.4|15187.7|15184.9|412
1699463100000|2023-11-08 17:05:00|15188.2|15185.4|15166.7|15163.9|15189.2|15186.4|15159.7|15156.9|572
1699463400000|2023-11-08 17:10:00|15167.2|15164.4|15176.7|15173.9|15178.7|15175.9|15166.7|15163.9|464
1699463700000|2023-11-08 17:15:00|15176.2|15173.4|15182.2|15179.4|15184.7|15181.9|15173.2|15170.4|293
1699464000000|2023-11-08 17:20:00|15181.7|15178.9|15181.7|15178.9|15188.7|15185.9|15181.2|15178.4|166
1699464300000|2023-11-08 17:25:00|15181.2|15178.4|15179.7|15176.9|15183.7|15180.9|15177.2|15174.4|195
1699464600000|2023-11-08 17:30:00|15179.2|15176.4|15178.7|15175.9|15179.2|15176.4|15172.7|15169.9|203
1699464900000|2023-11-08 17:35:00|15178.2|15175.4|15181.7|15178.9|15182.7|15179.9|15176.7|15173.9|165
1699465200000|2023-11-08 17:40:00|15182.2|15179.4|15183.2|15180.4|15185.7|15182.9|15175.7|15172.9|286
1699465500000|2023-11-08 17:45:00|15182.7|15179.9|15178.7|15175.9|15184.7|15181.9|15176.2|15173.4|132
1699465800000|2023-11-08 17:50:00|15178.2|15175.4|15174.7|15171.9|15178.2|15175.4|15173.7|15170.9|114
1699466100000|2023-11-08 17:55:00|15174.2|15171.4|15181.2|15178.4|15181.2|15178.4|15172.7|15169.9|157
1699466400000|2023-11-08 18:00:00|15180.7|15177.9|15185.7|15182.9|15186.7|15183.9|15174.2|15171.4|333
1699466700000|2023-11-08 18:05:00|15185.2|15182.4|15194.2|15191.4|15195.7|15192.9|15184.7|15181.9|300
1699467000000|2023-11-08 18:10:00|15193.7|15190.9|15188.7|15185.9|15196.7|15193.9|15188.7|15185.9|188
1699467300000|2023-11-08 18:15:00|15189.2|15186.4|15189.7|15186.9|15194.2|15191.4|15185.2|15182.4|151
1699467600000|2023-11-08 18:20:00|15189.2|15186.4|15200.7|15197.9|15201.7|15198.9|15186.7|15183.9|140
1699467900000|2023-11-08 18:25:00|15200.2|15197.4|15203.7|15200.9|15205.2|15202.4|15198.2|15195.4|143
1699468200000|2023-11-08 18:30:00|15204.2|15201.4|15203.7|15200.9|15205.7|15202.9|15202.7|15199.9|136
1699468500000|2023-11-08 18:35:00|15204.2|15201.4|15208.7|15205.9|15211.2|15208.4|15203.7|15200.9|136
1699468800000|2023-11-08 18:40:00|15208.2|15205.4|15208.7|15205.9|15210.7|15207.9|15206.2|15203.4|64
1699469100000|2023-11-08 18:45:00|15208.2|15205.4|15203.2|15200.4|15209.7|15206.9|15200.7|15197.9|77
1699469400000|2023-11-08 18:50:00|15202.7|15199.9|15203.7|15200.9|15204.7|15201.9|15198.7|15195.9|100
1699469700000|2023-11-08 18:55:00|15203.2|15200.4|15200.2|15197.4|15204.7|15201.9|15198.2|15195.4|42
1699470000000|2023-11-08 19:00:00|15199.7|15196.9|15205.2|15202.4|15207.2|15204.4|15197.7|15194.9|62
1699470300000|2023-11-08 19:05:00|15204.7|15201.9|15207.7|15204.9|15209.2|15206.4|15204.7|15201.9|79
1699470600000|2023-11-08 19:10:00|15208.2|15205.4|15205.2|15202.4|15208.2|15205.4|15203.7|15200.9|32
1699470900000|2023-11-08 19:15:00|15205.7|15202.9|15208.2|15205.4|15210.2|15207.4|15204.7|15201.9|78
1699471200000|2023-11-08 19:20:00|15208.7|15205.9|15209.7|15206.9|15212.7|15209.9|15208.2|15205.4|105
1699471500000|2023-11-08 19:25:00|15209.2|15206.4|15210.7|15207.9|15211.7|15208.9|15207.7|15204.9|68
1699471800000|2023-11-08 19:30:00|15210.2|15207.4|15205.2|15202.4|15213.7|15210.9|15203.2|15200.4|112
1699472100000|2023-11-08 19:35:00|15204.7|15201.9|15211.7|15208.9|15211.7|15208.9|15203.7|15200.9|68
1699472400000|2023-11-08 19:40:00|15212.2|15209.4|15211.2|15208.4|15213.7|15210.9|15207.7|15204.9|77
1699472700000|2023-11-08 19:45:00|15210.7|15207.9|15212.2|15209.4|15213.7|15210.9|15209.7|15206.9|73
1699473000000|2023-11-08 19:50:00|15211.7|15208.9|15212.7|15209.9|15213.7|15210.9|15209.7|15206.9|53
1699473300000|2023-11-08 19:55:00|15212.2|15209.4|15208.2|15205.4|15213.2|15210.4|15205.7|15202.9|33
1699473600000|2023-11-08 20:00:00|15208.7|15205.9|15216.2|15213.4|15216.7|15213.9|15207.7|15204.9|110
1699473900000|2023-11-08 20:05:00|15215.7|15212.9|15215.7|15212.9|15218.7|15215.9|15214.2|15211.4|55
1699474200000|2023-11-08 20:10:00|15216.2|15213.4|15216.2|15213.4|15218.2|15215.4|15213.2|15210.4|67
1699474500000|2023-11-08 20:15:00|15216.7|15213.9|15217.7|15214.9|15219.7|15216.9|15214.2|15211.4|49
1699474800000|2023-11-08 20:20:00|15217.2|15214.4|15218.2|15215.4|15220.2|15217.4|15215.7|15212.9|41
1699475100000|2023-11-08 20:25:00|15217.7|15214.9|15214.7|15211.9|15220.2|15217.4|15213.7|15210.9|100
1699475400000|2023-11-08 20:30:00|15214.2|15211.4|15213.2|15210.4|15215.7|15212.9|15211.2|15208.4|96
1699475700000|2023-11-08 20:35:00|15213.7|15210.9|15218.7|15215.9|15219.7|15216.9|15213.2|15210.4|36
1699476000000|2023-11-08 20:40:00|15218.2|15215.4|15229.2|15226.4|15233.7|15230.9|15218.2|15215.4|167
1699476300000|2023-11-08 20:45:00|15228.7|15225.9|15226.2|15223.4|15232.7|15229.9|15225.7|15222.9|103
1699476600000|2023-11-08 20:50:00|15226.7|15223.9|15230.2|15227.4|15234.7|15231.9|15226.7|15223.9|191
1699476900000|2023-11-08 20:55:00|15230.7|15227.9|15225.7|15222.9|15231.7|15228.9|15224.2|15221.4|287
1699477200000|2023-11-08 21:00:00|15229.5|15222.5|15219.4|15212.4|15229.5|15222.5|15217.4|15210.4|12
1699477500000|2023-11-08 21:05:00|15220.3|15213.3|15216.7|15209.7|15221.7|15214.7|15215.8|15208.8|0
1699477800000|2023-11-08 21:10:00|15217.1|15210.1|15215.8|15208.8|15217.1|15210.1|15214|15207|0
1699478100000|2023-11-08 21:15:00|15214.9|15207.9|15216.8|15209.8|15216.8|15209.8|15213.2|15206.2|0
1699478400000|2023-11-08 21:20:00|15217.7|15210.7|15216.8|15209.8|15217.7|15210.7|15216.4|15209.4|0
1699478700000|2023-11-08 21:25:00|15215.2|15208.2|15213|15206|15215.6|15208.6|15212.1|15205.1|0
1699479000000|2023-11-08 21:30:00|15212.9|15205.9|15211|15204|15213.8|15206.8|15210.2|15203.2|0
1699479300000|2023-11-08 21:35:00|15210.1|15203.1|15211.8|15204.8|15211.9|15204.9|15210.1|15203.1|0
1699479600000|2023-11-08 21:40:00|15211.9|15204.9|15210.9|15203.9|15213.5|15206.5|15210.9|15203.9|0
1699479900000|2023-11-08 21:45:00|15210|15203|15209.9|15202.9|15210.8|15203.8|15208.1|15201.1|0
1699480200000|2023-11-08 21:50:00|15209|15202|15209|15202|15210.7|15203.7|15209|15202|0
1699480500000|2023-11-08 21:55:00|15208.5|15201.5|15206.8|15199.8|15209|15202|15205.9|15198.9|0
1699480800000|2023-11-08 22:00:00|15207.4|15200.4|15207.4|15200.4|15207.8|15200.8|15207|15200|0
1699481100000|2023-11-08 22:05:00|15207.2|15200.2|15207.2|15200.2|15207.7|15200.7|15207|15200|0
1699481400000|2023-11-08 22:10:00|15207.1|15200.1|15205.4|15198.4|15207.9|15200.9|15205.4|15198.4|0
1699481700000|2023-11-08 22:15:00|15204.8|15197.8|15205.1|15198.1|15205.4|15198.4|15204|15197|0
1699482000000|2023-11-08 22:20:00|15205.9|15198.9|15207.5|15200.5|15208.6|15201.6|15205.9|15198.9|0
1699482300000|2023-11-08 22:25:00|15207.6|15200.6|15207|15200|15208.6|15201.6|15206.9|15199.9|0
1699482600000|2023-11-08 22:30:00|15206.9|15199.9|15206.7|15199.7|15207.1|15200.1|15206|15199|0
1699482900000|2023-11-08 22:35:00|15206.3|15199.3|15207.2|15200.2|15207.2|15200.2|15205.5|15198.5|0
1699483200000|2023-11-08 22:40:00|15207.1|15200.1|15206.3|15199.3|15207.1|15200.1|15206|15199|0
1699483500000|2023-11-08 22:45:00|15205.6|15198.6|15206.7|15199.7|15206.7|15199.7|15205.6|15198.6|0
1699483800000|2023-11-08 22:50:00|15206.5|15199.5|15205|15198|15206.7|15199.7|15204.9|15197.9|0
1699484100000|2023-11-08 22:55:00|15204.9|15197.9|15203.5|15196.5|15205.4|15198.4|15203.4|15196.4|0
1699484400000|2023-11-08 23:00:00|15203.4|15196.4|15194.8|15187.8|15203.4|15196.4|15194.8|15187.8|0
1699484700000|2023-11-08 23:05:00|15195.2|15188.2|15197.9|15190.9|15199.4|15192.4|15195.2|15188.2|0
1699485000000|2023-11-08 23:10:00|15198.8|15191.8|15196.8|15189.8|15199.8|15192.8|15196.8|15189.8|0
1699485300000|2023-11-08 23:15:00|15197.3|15190.3|15198.7|15191.7|15199.4|15192.4|15196.9|15189.9|0
1699485600000|2023-11-08 23:20:00|15197.8|15190.8|15200.6|15193.6|15200.6|15193.6|15197.8|15190.8|0
1699485900000|2023-11-08 23:25:00|15200.1|15193.1|15201.5|15194.5|15201.5|15194.5|15198.4|15191.4|0
1699486200000|2023-11-08 23:30:00|15200.7|15193.7|15204.6|15197.6|15205.5|15198.5|15200.7|15193.7|0
1699486500000|2023-11-08 23:35:00|15205|15198|15210.5|15203.5|15210.5|15203.5|15204.6|15197.6|0
1699486800000|2023-11-08 23:40:00|15210.4|15203.4|15209.5|15202.5|15211.3|15204.3|15209.4|15202.4|0
1699487100000|2023-11-08 23:45:00|15210|15203|15208.7|15201.7|15210.4|15203.4|15207.8|15200.8|0
1699487400000|2023-11-08 23:50:00|15209.1|15202.1|15212.1|15205.1|15212.1|15205.1|15209.1|15202.1|0
1699487700000|2023-11-08 23:55:00|15212.6|15205.6|15213.1|15206.1|15213.1|15206.1|15211.7|15204.7|0
1699488000000|2023-11-09 00:00:00|15212.6|15205.6|15216.7|15209.7|15219.3|15212.3|15211.8|15204.8|0
1699488300000|2023-11-09 00:05:00|15216.3|15209.3|15213.6|15206.6|15218.7|15211.7|15212.7|15205.7|0
1699488600000|2023-11-09 00:10:00|15214|15207|15213.7|15206.7|15214.6|15207.6|15211|15204|0
1699488900000|2023-11-09 00:15:00|15214.1|15207.1|15204.5|15199.5|15216|15211|15201.5|15196.5|56
1699489200000|2023-11-09 00:20:00|15206|15201|15209.5|15204.5|15211.5|15206.5|15204|15199|33
1699489500000|2023-11-09 00:25:00|15209|15204|15207.5|15202.5|15209|15204|15206.5|15201.5|14
1699489800000|2023-11-09 00:30:00|15208|15203|15210|15205|15211.5|15206.5|15208|15203|9
1699490100000|2023-11-09 00:35:00|15207|15202|15208.5|15203.5|15210|15205|15206|15201|10
1699490400000|2023-11-09 00:40:00|15209|15204|15209.5|15204.5|15209.5|15204.5|15206|15201|9
1699490700000|2023-11-09 00:45:00|15210|15205|15215.5|15210.5|15215.5|15210.5|15210|15205|0
1699491000000|2023-11-09 00:50:00|15215|15210|15215.5|15210.5|15216.5|15211.5|15211|15206|22
1699491300000|2023-11-09 00:55:00|15215|15210|15215|15210|15216|15211|15213.5|15208.5|5
1699491600000|2023-11-09 01:00:00|15214.5|15209.5|15216|15211|15220|15215|15214.5|15209.5|14
1699491900000|2023-11-09 01:05:00|15215.5|15210.5|15214.5|15209.5|15216|15211|15213|15208|15
1699492200000|2023-11-09 01:10:00|15215.5|15210.5|15216|15211|15218|15213|15215.5|15210.5|12
1699492500000|2023-11-09 01:15:00|15215.5|15210.5|15216.5|15211.5|15217.5|15212.5|15215.5|15210.5|6
1699492800000|2023-11-09 01:20:00|15216|15211|15217.5|15212.5|15220|15215|15215.5|15210.5|15
1699493100000|2023-11-09 01:25:00|15218|15213|15216|15211|15219.5|15214.5|15216|15211|20
1699493400000|2023-11-09 01:30:00|15216.5|15211.5|15220.5|15215.5|15220.5|15215.5|15216.5|15211.5|19
1699493700000|2023-11-09 01:35:00|15221|15216|15224.5|15219.5|15224.5|15219.5|15219.5|15214.5|23
1699494000000|2023-11-09 01:40:00|15224|15219|15222.5|15217.5|15225|15220|15222.5|15217.5|14
1699494300000|2023-11-09 01:45:00|15223|15218|15224.5|15219.5|15226|15221|15222.5|15217.5|21
1699494600000|2023-11-09 01:50:00|15225|15220|15224.5|15219.5|15226|15221|15224.5|15219.5|2
1699494900000|2023-11-09 01:55:00|15224|15219|15218.5|15213.5|15224|15219|15217|15212|8
1699495200000|2023-11-09 02:00:00|15218|15213|15218|15213|15222|15217|15217.5|15212.5|22
1699495500000|2023-11-09 02:05:00|15218.5|15213.5|15226.5|15221.5|15226.5|15221.5|15218|15213|7
1699495800000|2023-11-09 02:10:00|15226|15221|15222.5|15217.5|15226|15221|15221|15216|9
1699496100000|2023-11-09 02:15:00|15223|15218|15220|15215|15223.5|15218.5|15220|15215|8
1699496400000|2023-11-09 02:20:00|15220.5|15215.5|15220|15215|15221.5|15216.5|15220|15215|9
1699496700000|2023-11-09 02:25:00|15220.5|15215.5|15221.5|15216.5|15223|15218|15220.5|15215.5|9
1699497000000|2023-11-09 02:30:00|15222|15217|15221|15216|15226|15221|15220.5|15215.5|21
1699497300000|2023-11-09 02:35:00|15220.5|15215.5|15220.5|15215.5|15222|15217|15220.5|15215.5|4
1699497600000|2023-11-09 02:40:00|15220|15215|15218|15213|15220.5|15215.5|15218|15213|9
1699497900000|2023-11-09 02:45:00|15218.5|15213.5|15215.5|15210.5|15219|15214|15215.5|15210.5|7
1699498200000|2023-11-09 02:50:00|15215|15210|15213.5|15208.5|15216|15211|15213.5|15208.5|6
1699498500000|2023-11-09 02:55:00|15214|15209|15206.5|15201.5|15214|15209|15206|15201|36
1699498800000|2023-11-09 03:00:00|15207|15202|15205.5|15200.5|15207.5|15202.5|15205|15200|5
1699499100000|2023-11-09 03:05:00|15206|15201|15206.5|15201.5|15209.5|15204.5|15206|15201|13
1699499400000|2023-11-09 03:10:00|15206|15201|15205.5|15200.5|15206.5|15201.5|15204.5|15199.5|0
1699499700000|2023-11-09 03:15:00|15207.5|15202.5|15210|15205|15210|15205|15207.5|15202.5|7
1699500000000|2023-11-09 03:20:00|15213.5|15208.5|15213.5|15208.5|15217|15212|15213.5|15208.5|33
1699500300000|2023-11-09 03:25:00|15213|15208|15209|15204|15213.5|15208.5|15207.5|15202.5|22
1699500600000|2023-11-09 03:30:00|15208.5|15203.5|15206.5|15201.5|15209|15204|15206|15201|13
1699500900000|2023-11-09 03:35:00|15206|15201|15207.5|15202.5|15209.5|15204.5|15206|15201|17
1699501200000|2023-11-09 03:40:00|15208|15203|15205.5|15200.5|15208|15203|15205.5|15200.5|9
1699501500000|2023-11-09 03:45:00|15206|15201|15207|15202|15209.5|15204.5|15206|15201|11
1699501800000|2023-11-09 03:50:00|15207.5|15202.5|15209|15204|15209|15204|15207|15202|2
1699502100000|2023-11-09 03:55:00|15208.5|15203.5|15209|15204|15209|15204|15208.5|15203.5|0
1699502400000|2023-11-09 04:00:00|15209.5|15204.5|15209|15204|15209.5|15204.5|15209|15204|0
1699502700000|2023-11-09 04:05:00|15208.5|15203.5|15207.5|15202.5|15208.5|15203.5|15206.5|15201.5|4
1699503000000|2023-11-09 04:10:00|15207|15202|15211.5|15206.5|15211.5|15206.5|15206|15201|13
1699503300000|2023-11-09 04:15:00|15211|15206|15213.5|15208.5|15213.5|15208.5|15209|15204|7
1699503600000|2023-11-09 04:20:00|15213|15208|15211|15206|15213.5|15208.5|15211|15206|2
1699503900000|2023-11-09 04:25:00|15210.5|15205.5|15211.5|15206.5|15211.5|15206.5|15210|15205|0
1699504200000|2023-11-09 04:30:00|15212|15207|15214|15209|15214|15209|15212|15207|8
1699504500000|2023-11-09 04:35:00|15213.5|15208.5|15210|15205|15214.5|15209.5|15209.5|15204.5|8
1699504800000|2023-11-09 04:40:00|15209.5|15204.5|15209.5|15204.5|15211|15206|15209.5|15204.5|0
1699505400000|2023-11-09 04:50:00|15210|15205|15211.5|15206.5|15213|15208|15210|15205|46
1699505700000|2023-11-09 04:55:00|15212|15207|15219|15214|15219|15214|15212|15207|31
1699506000000|2023-11-09 05:00:00|15218.5|15213.5|15221|15216|15222.5|15217.5|15218|15213|28
1699506300000|2023-11-09 05:05:00|15221.5|15216.5|15221.5|15216.5|15223|15218|15218.5|15213.5|8
1699506600000|2023-11-09 05:10:00|15222|15217|15223|15218|15224.5|15219.5|15221.5|15216.5|4
1699506900000|2023-11-09 05:15:00|15222.5|15217.5|15220|15215|15223.5|15218.5|15219.5|15214.5|2
1699507200000|2023-11-09 05:20:00|15221.5|15216.5|15221|15216|15222.5|15217.5|15220.5|15215.5|3
1699507500000|2023-11-09 05:25:00|15220.5|15215.5|15223|15218|15223.5|15218.5|15220.5|15215.5|4
1699507800000|2023-11-09 05:30:00|15222.5|15217.5|15220.5|15215.5|15227|15222|15220.5|15215.5|16
1699508100000|2023-11-09 05:35:00|15220|15215|15220.5|15215.5|15221|15216|15220|15215|5
1699508400000|2023-11-09 05:40:00|15221|15216|15225.5|15220.5|15226.5|15221.5|15220.5|15215.5|17
1699508700000|2023-11-09 05:45:00|15226|15221|15219.5|15214.5|15228|15223|15219.5|15214.5|26
1699509000000|2023-11-09 05:50:00|15219|15214|15208.5|15203.5|15219|15214|15207.5|15202.5|68
1699509300000|2023-11-09 05:55:00|15209|15204|15209.5|15204.5|15216|15211|15207.5|15202.5|21
1699509600000|2023-11-09 06:00:00|15209|15204|15204.5|15199.5|15210|15205|15201.5|15196.5|61
1699509900000|2023-11-09 06:05:00|15204|15199|15202.5|15197.5|15205.5|15200.5|15201|15196|23
1699510200000|2023-11-09 06:10:00|15204.5|15199.5|15203.5|15198.5|15206.5|15201.5|15201.5|15196.5|38
1699510500000|2023-11-09 06:15:00|15203|15198|15204.5|15199.5|15205|15200|15202|15197|31
1699510800000|2023-11-09 06:20:00|15204|15199|15207.5|15202.5|15209|15204|15204|15199|32
1699511100000|2023-11-09 06:25:00|15208|15203|15214|15209|15214|15209|15207|15202|21
1699511400000|2023-11-09 06:30:00|15213.5|15208.5|15218.5|15213.5|15218.5|15213.5|15212|15207|58
1699511700000|2023-11-09 06:35:00|15219|15214|15221|15216|15221|15216|15218|15213|35
1699512000000|2023-11-09 06:40:00|15220|15215|15231.5|15226.5|15232|15227|15219.5|15214.5|105
1699512300000|2023-11-09 06:45:00|15231|15226|15228.5|15223.5|15235.5|15230.5|15224|15219|722
1699512600000|2023-11-09 06:50:00|15228|15223|15229.5|15224.5|15232.5|15227.5|15224.5|15219.5|797
1699512900000|2023-11-09 06:55:00|15229|15224|15225.5|15220.5|15230|15225|15222.5|15217.5|854
1699513200000|2023-11-09 07:00:00|15224.4|15221.6|15234.4|15231.6|15235.4|15232.6|15219.9|15217.1|793
1699513500000|2023-11-09 07:05:00|15233.9|15231.1|15233.4|15230.6|15236.9|15234.1|15229.4|15226.6|147
1699513800000|2023-11-09 07:10:00|15232.9|15230.1|15223.4|15220.6|15235.9|15233.1|15221.9|15219.1|165
1699514100000|2023-11-09 07:15:00|15222.9|15220.1|15213.4|15210.6|15224.9|15222.1|15211.9|15209.1|183
1699514400000|2023-11-09 07:20:00|15212.4|15209.6|15217.9|15215.1|15217.9|15215.1|15209.4|15206.6|187
1699514700000|2023-11-09 07:25:00|15217.4|15214.6|15225.4|15222.6|15226.4|15223.6|15216.9|15214.1|168
1699515000000|2023-11-09 07:30:00|15225.9|15223.1|15220.4|15217.6|15225.9|15223.1|15217.4|15214.6|71
1699515300000|2023-11-09 07:35:00|15219.9|15217.1|15219.4|15216.6|15221.4|15218.6|15216.4|15213.6|48
1699515600000|2023-11-09 07:40:00|15219.9|15217.1|15217.9|15215.1|15220.4|15217.6|15215.9|15213.1|67
1699515900000|2023-11-09 07:45:00|15216.9|15214.1|15222.9|15220.1|15223.9|15221.1|15216.4|15213.6|57
1699516200000|2023-11-09 07:50:00|15223.4|15220.6|15223.9|15221.1|15228.9|15226.1|15222.4|15219.6|179
1699516500000|2023-11-09 07:55:00|15223.4|15220.6|15237.4|15234.6|15240.4|15237.6|15221.4|15218.6|327
1699516800000|2023-11-09 08:00:00|15236.7|15235.3|15233.2|15231.8|15248.2|15246.8|15227.2|15225.8|1540
1699517100000|2023-11-09 08:05:00|15232.7|15231.3|15232.2|15230.8|15236.2|15234.8|15224.2|15222.8|857
1699517400000|2023-11-09 08:10:00|15232.7|15231.3|15208.2|15206.8|15237.7|15236.3|15208.2|15206.8|952
1699517700000|2023-11-09 08:15:00|15208.7|15207.3|15218.2|15216.8|15234.2|15232.8|15208.7|15207.3|563
1699518000000|2023-11-09 08:20:00|15217.7|15216.3|15226.7|15225.3|15228.2|15226.8|15209.7|15208.3|519
1699518300000|2023-11-09 08:25:00|15226.2|15224.8|15218.7|15217.3|15230.2|15228.8|15210.2|15208.8|405
1699518600000|2023-11-09 08:30:00|15219.2|15217.8|15254.5|15253.1|15256|15254.6|15218.7|15217.3|483
1699518900000|2023-11-09 08:35:00|15254|15252.6|15254|15252.6|15262|15260.6|15247.5|15246.1|862
1699519200000|2023-11-09 08:40:00|15253.5|15252.1|15253|15251.6|15258.5|15257.1|15249|15247.6|433
1699519500000|2023-11-09 08:45:00|15253.5|15252.1|15247.5|15246.1|15260.5|15259.1|15242.5|15241.1|382
1699519800000|2023-11-09 08:50:00|15247|15245.6|15224.3|15222.9|15248.5|15247.1|15220.3|15218.9|566
1699520100000|2023-11-09 08:55:00|15223.8|15222.4|15230.8|15229.4|15234.8|15233.4|15219.3|15217.9|346
1699520400000|2023-11-09 09:00:00|15230.3|15228.9|15236.3|15234.9|15239.3|15237.9|15227.3|15225.9|430
1699520700000|2023-11-09 09:05:00|15235.8|15234.4|15230.3|15228.9|15236.3|15234.9|15220.3|15218.9|263
1699521000000|2023-11-09 09:10:00|15230.8|15229.4|15237.3|15235.9|15238.3|15236.9|15224.3|15222.9|186
1699521300000|2023-11-09 09:15:00|15238.3|15236.9|15252.3|15250.9|15258.3|15256.9|15234.8|15233.4|335
1699521600000|2023-11-09 09:20:00|15251.8|15250.4|15255.3|15253.9|15256.8|15255.4|15243.3|15241.9|271
1699521900000|2023-11-09 09:25:00|15255.8|15254.4|15262.3|15260.9|15266.3|15264.9|15250.3|15248.9|397
1699522200000|2023-11-09 09:30:00|15263.3|15261.9|15264.3|15262.9|15271.3|15269.9|15262.3|15260.9|446
1699522500000|2023-11-09 09:35:00|15263.3|15261.9|15256.3|15254.9|15264.3|15262.9|15251.3|15249.9|368
1699522800000|2023-11-09 09:40:00|15255.3|15253.9|15248.3|15246.9|15256.3|15254.9|15248.3|15246.9|253
1699523100000|2023-11-09 09:45:00|15247.8|15246.4|15253.3|15251.9|15255.3|15253.9|15244.8|15243.4|232
1699523400000|2023-11-09 09:50:00|15253.8|15252.4|15260.3|15258.9|15260.8|15259.4|15252.8|15251.4|291
1699523700000|2023-11-09 09:55:00|15261.3|15259.9|15268.3|15266.9|15269.3|15267.9|15260.3|15258.9|208
1699524000000|2023-11-09 10:00:00|15267.8|15266.4|15270.3|15268.9|15271.3|15269.9|15264.8|15263.4|304
1699524300000|2023-11-09 10:05:00|15269.8|15268.4|15277.8|15276.4|15278.3|15276.9|15268.3|15266.9|324
1699524600000|2023-11-09 10:10:00|15278.3|15276.9|15281.8|15280.4|15287.3|15285.9|15277.3|15275.9|727
1699524900000|2023-11-09 10:15:00|15282.3|15280.9|15287.3|15285.9|15290.3|15288.9|15281.3|15279.9|338
1699525200000|2023-11-09 10:20:00|15287.8|15286.4|15295.3|15293.9|15298.3|15296.9|15285.8|15284.4|594
1699525500000|2023-11-09 10:25:00|15294.3|15292.9|15289.3|15287.9|15296.3|15294.9|15287.8|15286.4|281
1699525800000|2023-11-09 10:30:00|15288.8|15287.4|15302.3|15300.9|15304.3|15302.9|15287.8|15286.4|598
1699526100000|2023-11-09 10:35:00|15303.3|15301.9|15312.8|15311.4|15314.3|15312.9|15302.3|15300.9|738
1699526400000|2023-11-09 10:40:00|15312.3|15310.9|15311.8|15310.4|15316.3|15314.9|15308.3|15306.9|736
1699526700000|2023-11-09 10:45:00|15312.3|15310.9|15307.3|15305.9|15314.3|15312.9|15302.3|15300.9|573
1699527000000|2023-11-09 10:50:00|15308.3|15306.9|15312.3|15310.9|15313.8|15312.4|15304.8|15303.4|312
1699527300000|2023-11-09 10:55:00|15311.8|15310.4|15311.8|15310.4|15313.3|15311.9|15307.3|15305.9|403
1699527600000|2023-11-09 11:00:00|15311.3|15309.9|15299.8|15298.4|15318.3|15316.9|15299.3|15297.9|424
1699527900000|2023-11-09 11:05:00|15300.3|15298.9|15296.3|15294.9|15300.8|15299.4|15294.3|15292.9|317
1699528200000|2023-11-09 11:10:00|15295.8|15294.4|15294.8|15293.4|15297.3|15295.9|15287.3|15285.9|445
1699528500000|2023-11-09 11:15:00|15294.3|15292.9|15287.3|15285.9|15295.3|15293.9|15287.3|15285.9|157
1699528800000|2023-11-09 11:20:00|15287.8|15286.4|15283.3|15281.9|15291.8|15290.4|15282.3|15280.9|195
1699529100000|2023-11-09 11:25:00|15283.8|15282.4|15289.3|15287.9|15292.3|15290.9|15283.3|15281.9|136
1699529400000|2023-11-09 11:30:00|15289.8|15288.4|15286.3|15284.9|15292.3|15290.9|15286.3|15284.9|193
1699529700000|2023-11-09 11:35:00|15286.8|15285.4|15291.3|15289.9|15291.3|15289.9|15283.3|15281.9|291
1699530000000|2023-11-09 11:40:00|15290.8|15289.4|15285.3|15283.9|15293.3|15291.9|15284.8|15283.4|271
1699530300000|2023-11-09 11:45:00|15285.8|15284.4|15285.3|15283.9|15290.8|15289.4|15282.3|15280.9|303
1699530600000|2023-11-09 11:50:00|15285.8|15284.4|15285.8|15284.4|15290.8|15289.4|15283.3|15281.9|182
1699530900000|2023-11-09 11:55:00|15285.3|15283.9|15285.3|15283.9|15286.3|15284.9|15277.8|15276.4|212
1699531200000|2023-11-09 12:00:00|15284.8|15283.4|15291.3|15289.9|15291.3|15289.9|15284.3|15282.9|216
1699531500000|2023-11-09 12:05:00|15292.3|15290.9|15299.8|15298.4|15303.3|15301.9|15290.8|15289.4|224
1699531800000|2023-11-09 12:10:00|15300.3|15298.9|15305.8|15304.4|15307.3|15305.9|15298.3|15296.9|209
1699532100000|2023-11-09 12:15:00|15305.3|15303.9|15303.3|15301.9|15307.3|15305.9|15301.3|15299.9|342
1699532400000|2023-11-09 12:20:00|15303.8|15302.4|15302.8|15301.4|15306.3|15304.9|15299.8|15298.4|226
1699532700000|2023-11-09 12:25:00|15303.3|15301.9|15297.3|15295.9|15304.3|15302.9|15293.8|15292.4|100
1699533000000|2023-11-09 12:30:00|15297.8|15296.4|15300.8|15299.4|15304.8|15303.4|15296.8|15295.4|174
1699533300000|2023-11-09 12:35:00|15300.3|15298.9|15304.3|15302.9|15304.8|15303.4|15298.8|15297.4|157
1699533600000|2023-11-09 12:40:00|15304.7|15303.3|15302.7|15301.3|15304.7|15303.3|15298.2|15296.8|203
1699533900000|2023-11-09 12:45:00|15303.7|15302.3|15314.7|15313.3|15315.2|15313.8|15301.7|15300.3|178
1699534200000|2023-11-09 12:50:00|15314.2|15312.8|15305.7|15304.3|15314.2|15312.8|15304.7|15303.3|319
1699534500000|2023-11-09 12:55:00|15306.2|15304.8|15307.7|15306.3|15309.7|15308.3|15304.7|15303.3|94
1699534800000|2023-11-09 13:00:00|15307.2|15305.8|15312.7|15311.3|15314.2|15312.8|15305.7|15304.3|162
1699535100000|2023-11-09 13:05:00|15312.2|15310.8|15318.7|15317.3|15318.7|15317.3|15309.2|15307.8|324
1699535400000|2023-11-09 13:10:00|15319.7|15318.3|15312.2|15310.8|15319.7|15318.3|15310.7|15309.3|455
1699535700000|2023-11-09 13:15:00|15312.7|15311.3|15320.7|15319.3|15321.7|15320.3|15312.2|15310.8|278
1699536000000|2023-11-09 13:20:00|15321.2|15319.8|15318.7|15317.3|15324.7|15323.3|15316.7|15315.3|230
1699536300000|2023-11-09 13:25:00|15317.7|15316.3|15323.2|15321.8|15323.7|15322.3|15314.2|15312.8|325
1699536600000|2023-11-09 13:30:00|15323.7|15322.3|15321.7|15320.3|15332.2|15330.8|15317.7|15316.3|672
1699536900000|2023-11-09 13:35:00|15321.2|15319.8|15321.7|15320.3|15326.7|15325.3|15314.7|15313.3|594
1699537200000|2023-11-09 13:40:00|15321.2|15319.8|15323.7|15322.3|15327.2|15325.8|15320.7|15319.3|182
1699537500000|2023-11-09 13:45:00|15324.2|15322.8|15331.7|15330.3|15337.2|15335.8|15324.2|15322.8|498
1699537800000|2023-11-09 13:50:00|15332.2|15330.8|15330.2|15328.8|15333.2|15331.8|15323.2|15321.8|177
1699538100000|2023-11-09 13:55:00|15329.7|15328.3|15327.2|15325.8|15331.2|15329.8|15324.7|15323.3|166
1699538400000|2023-11-09 14:00:00|15327.7|15326.3|15324.7|15323.3|15331.7|15330.3|15324.7|15323.3|209
1699538700000|2023-11-09 14:05:00|15325.2|15323.8|15325.7|15324.3|15331.7|15330.3|15323.2|15321.8|282
1699539000000|2023-11-09 14:10:00|15325.2|15323.8|15340.2|15338.8|15341.7|15340.3|15324.7|15323.3|337
1699539300000|2023-11-09 14:15:00|15340.7|15339.3|15340.7|15339.3|15344.7|15343.3|15337.7|15336.3|514
1699539600000|2023-11-09 14:20:00|15341.2|15339.8|15338.7|15337.3|15341.7|15340.3|15334.2|15332.8|262
1699539900000|2023-11-09 14:25:00|15338.2|15336.8|15337.7|15336.3|15341.2|15339.8|15335.7|15334.3|178
1699540200000|2023-11-09 14:30:00|15337.2|15335.8|15330.2|15328.8|15339.7|15338.3|15322.7|15321.3|885
1699540500000|2023-11-09 14:35:00|15329.7|15328.3|15321.7|15320.3|15331.7|15330.3|15319.7|15318.3|546
1699540800000|2023-11-09 14:40:00|15322.2|15320.8|15335.2|15333.8|15338.2|15336.8|15319.7|15318.3|343
1699541100000|2023-11-09 14:45:00|15335.7|15334.3|15324.7|15323.3|15335.7|15334.3|15318.7|15317.3|423
1699541400000|2023-11-09 14:50:00|15325.7|15324.3|15327.2|15325.8|15335.2|15333.8|15320.2|15318.8|349
1699541700000|2023-11-09 14:55:00|15326.7|15325.3|15336.2|15334.8|15336.7|15335.3|15324.2|15322.8|337
1699542000000|2023-11-09 15:00:00|15336.7|15335.3|15312.7|15311.3|15338.7|15337.3|15312.7|15311.3|683
1699542300000|2023-11-09 15:05:00|15313.2|15311.8|15301.2|15299.8|15315.2|15313.8|15288.7|15287.3|728
1699542600000|2023-11-09 15:10:00|15300.7|15299.3|15319.2|15317.8|15320.2|15318.8|15300.2|15298.8|771
1699542900000|2023-11-09 15:15:00|15319.7|15318.3|15308.7|15307.3|15326.2|15324.8|15308.2|15306.8|463
1699543200000|2023-11-09 15:20:00|15308.2|15306.8|15314.2|15312.8|15317.7|15316.3|15302.2|15300.8|403
1699543500000|2023-11-09 15:25:00|15313.7|15312.3|15318.7|15317.3|15319.2|15317.8|15307.7|15306.3|340
1699543800000|2023-11-09 15:30:00|15318.2|15316.8|15309.2|15307.8|15321.2|15319.8|15304.7|15303.3|370
1699544100000|2023-11-09 15:35:00|15309.7|15308.3|15315.7|15314.3|15320.2|15318.8|15302.7|15301.3|395
1699544400000|2023-11-09 15:40:00|15315.2|15313.8|15324.7|15323.3|15325.7|15324.3|15306.2|15304.8|356
1699544700000|2023-11-09 15:45:00|15324.2|15322.8|15318.7|15317.3|15330.2|15328.8|15318.7|15317.3|421
1699545000000|2023-11-09 15:50:00|15319.2|15317.8|15325.2|15323.8|15330.2|15328.8|15319.2|15317.8|251
1699545300000|2023-11-09 15:55:00|15324.7|15323.3|15332.7|15331.3|15334.2|15332.8|15322.2|15320.8|324
1699545600000|2023-11-09 16:00:00|15333.2|15331.8|15341.2|15339.8|15343.7|15342.3|15332.2|15330.8|494
1699545900000|2023-11-09 16:05:00|15340.7|15339.3|15354.2|15352.8|15359.7|15358.3|15340.7|15339.3|778
1699546200000|2023-11-09 16:10:00|15353.7|15352.3|15361.2|15359.8|15365.2|15363.8|15351.2|15349.8|597
1699546500000|2023-11-09 16:15:00|15362.2|15360.8|15354.2|15352.8|15367.2|15365.8|15353.2|15351.8|868
1699546800000|2023-11-09 16:20:00|15354.7|15353.3|15352.2|15350.8|15355.2|15353.8|15350.2|15348.8|629
1699547100000|2023-11-09 16:25:00|15351.7|15350.3|15349.2|15347.8|15352.7|15351.3|15346.2|15344.8|917
1699547400000|2023-11-09 16:30:00|15349.9|15347.1|15352.9|15350.1|15356.4|15353.6|15346.9|15344.1|1100
1699547700000|2023-11-09 16:35:00|15353.4|15350.6|15352.9|15350.1|15355.9|15353.1|15348.9|15346.1|659
1699548000000|2023-11-09 16:40:00|15353.4|15350.6|15357.9|15355.1|15357.9|15355.1|15351.9|15349.1|330
1699548300000|2023-11-09 16:45:00|15357.4|15354.6|15360.9|15358.1|15362.9|15360.1|15356.9|15354.1|195
1699548600000|2023-11-09 16:50:00|15360.4|15357.6|15365.4|15362.6|15367.9|15365.1|15360.4|15357.6|270
1699548900000|2023-11-09 16:55:00|15365.9|15363.1|15360.9|15358.1|15366.4|15363.6|15357.4|15354.6|148
1699549200000|2023-11-09 17:00:00|15360.4|15357.6|15362.9|15360.1|15363.4|15360.6|15357.9|15355.1|127
1699549500000|2023-11-09 17:05:00|15363.4|15360.6|15364.9|15362.1|15365.9|15363.1|15361.9|15359.1|114
1699549800000|2023-11-09 17:10:00|15364.4|15361.6|15355.9|15353.1|15365.9|15363.1|15353.9|15351.1|162
1699550100000|2023-11-09 17:15:00|15356.4|15353.6|15350.9|15348.1|15356.9|15354.1|15350.9|15348.1|90
1699550400000|2023-11-09 17:20:00|15351.4|15348.6|15353.4|15350.6|15354.9|15352.1|15348.9|15346.1|85
1699550700000|2023-11-09 17:25:00|15352.9|15350.1|15348.9|15346.1|15352.9|15350.1|15347.9|15345.1|117
1699551000000|2023-11-09 17:30:00|15347.9|15345.1|15350.9|15348.1|15351.9|15349.1|15347.9|15345.1|145
1699551300000|2023-11-09 17:35:00|15350.4|15347.6|15346.9|15344.1|15351.9|15349.1|15346.4|15343.6|103
1699551600000|2023-11-09 17:40:00|15347.4|15344.6|15348.9|15346.1|15350.9|15348.1|15346.9|15344.1|84
1699551900000|2023-11-09 17:45:00|15348.4|15345.6|15352.9|15350.1|15354.9|15352.1|15347.9|15345.1|90
1699552200000|2023-11-09 17:50:00|15353.4|15350.6|15354.4|15351.6|15356.9|15354.1|15350.9|15348.1|102
1699552500000|2023-11-09 17:55:00|15354.9|15352.1|15354.9|15352.1|15357.4|15354.6|15352.9|15350.1|81
1699552800000|2023-11-09 18:00:00|15353.9|15351.1|15325.4|15322.6|15354.9|15352.1|15310.4|15307.6|892
1699553100000|2023-11-09 18:05:00|15325.9|15323.1|15310.4|15307.6|15326.9|15324.1|15302.4|15299.6|658
1699553400000|2023-11-09 18:10:00|15310.9|15308.1|15341.4|15338.6|15341.9|15339.1|15307.9|15305.1|385
1699553700000|2023-11-09 18:15:00|15341.9|15339.1|15325.9|15323.1|15341.9|15339.1|15322.9|15320.1|211
1699554000000|2023-11-09 18:20:00|15324.9|15322.1|15334.4|15331.6|15337.9|15335.1|15322.4|15319.6|280
1699554300000|2023-11-09 18:25:00|15333.9|15331.1|15333.9|15331.1|15336.9|15334.1|15328.9|15326.1|136
1699554600000|2023-11-09 18:30:00|15333.4|15330.6|15328.4|15325.6|15333.4|15330.6|15321.9|15319.1|125
1699554900000|2023-11-09 18:35:00|15328.9|15326.1|15323.9|15321.1|15335.9|15333.1|15323.4|15320.6|87
1699555200000|2023-11-09 18:40:00|15324.4|15321.6|15312.4|15309.6|15324.9|15322.1|15307.9|15305.1|275
1699555500000|2023-11-09 18:45:00|15312.9|15310.1|15314.4|15311.6|15316.4|15313.6|15308.4|15305.6|68
1699555800000|2023-11-09 18:50:00|15313.9|15311.1|15307.4|15304.6|15315.9|15313.1|15305.9|15303.1|113
1699556100000|2023-11-09 18:55:00|15307.9|15305.1|15307.9|15305.1|15313.4|15310.6|15303.9|15301.1|145
1699556400000|2023-11-09 19:00:00|15307.4|15304.6|15287.9|15285.1|15307.4|15304.6|15283.9|15281.1|514
1699556700000|2023-11-09 19:05:00|15287.4|15284.6|15297.4|15294.6|15298.9|15296.1|15280.9|15278.1|308
1699557000000|2023-11-09 19:10:00|15296.9|15294.1|15289.4|15286.6|15297.4|15294.6|15286.9|15284.1|162
1699557300000|2023-11-09 19:15:00|15289.9|15287.1|15281.9|15279.1|15291.9|15289.1|15279.9|15277.1|213
1699557600000|2023-11-09 19:20:00|15282.4|15279.6|15295.4|15292.6|15297.4|15294.6|15281.9|15279.1|145
1699557900000|2023-11-09 19:25:00|15295.9|15293.1|15295.9|15293.1|15302.4|15299.6|15292.9|15290.1|198
1699558200000|2023-11-09 19:30:00|15296.4|15293.6|15288.9|15286.1|15299.4|15296.6|15287.9|15285.1|97
1699558500000|2023-11-09 19:35:00|15288.4|15285.6|15282.4|15279.6|15291.9|15289.1|15275.4|15272.6|246
1699558800000|2023-11-09 19:40:00|15282.9|15280.1|15270.4|15267.6|15283.4|15280.6|15268.9|15266.1|268
1699559100000|2023-11-09 19:45:00|15270.9|15268.1|15279.9|15277.1|15280.9|15278.1|15269.9|15267.1|156
1699559400000|2023-11-09 19:50:00|15278.9|15276.1|15268.9|15266.1|15278.9|15276.1|15266.9|15264.1|176
1699559700000|2023-11-09 19:55:00|15269.4|15266.6|15271.9|15269.1|15272.4|15269.6|15266.9|15264.1|124
1699560000000|2023-11-09 20:00:00|15270.9|15268.1|15276.9|15274.1|15276.9|15274.1|15264.9|15262.1|141
1699560300000|2023-11-09 20:05:00|15276.4|15273.6|15279.9|15277.1|15280.4|15277.6|15272.9|15270.1|163
1699560600000|2023-11-09 20:10:00|15280.4|15277.6|15283.9|15281.1|15285.9|15283.1|15278.9|15276.1|148
1699560900000|2023-11-09 20:15:00|15283.4|15280.6|15280.9|15278.1|15285.4|15282.6|15277.4|15274.6|132
1699561200000|2023-11-09 20:20:00|15281.4|15278.6|15278.4|15275.6|15283.4|15280.6|15274.9|15272.1|57
1699561500000|2023-11-09 20:25:00|15278.9|15276.1|15276.4|15273.6|15283.9|15281.1|15274.9|15272.1|143
1699561800000|2023-11-09 20:30:00|15275.9|15273.1|15277.9|15275.1|15280.9|15278.1|15274.4|15271.6|89
1699562100000|2023-11-09 20:35:00|15276.9|15274.1|15268.9|15266.1|15279.4|15276.6|15266.4|15263.6|110
1699562400000|2023-11-09 20:40:00|15268.4|15265.6|15270.9|15268.1|15273.9|15271.1|15266.9|15264.1|142
1699562700000|2023-11-09 20:45:00|15270.4|15267.6|15270.4|15267.6|15273.4|15270.6|15267.9|15265.1|191
1699563000000|2023-11-09 20:50:00|15270.9|15268.1|15270.9|15268.1|15280.4|15277.6|15268.9|15266.1|269
1699563300000|2023-11-09 20:55:00|15270.4|15267.6|15274.9|15272.1|15275.9|15273.1|15268.9|15266.1|308
1699563600000|2023-11-09 21:00:00|15279.6|15272.6|15285.8|15278.8|15285.9|15278.9|15277.1|15270.1|14
1699563900000|2023-11-09 21:05:00|15284.9|15277.9|15283.8|15276.8|15284.9|15277.9|15280.5|15273.5|0
1699564200000|2023-11-09 21:10:00|15285.6|15278.6|15286.3|15279.3|15287.3|15280.3|15284.5|15277.5|0
1699564500000|2023-11-09 21:15:00|15285.4|15278.4|15287.9|15280.9|15289.9|15282.9|15284.5|15277.5|0
1699564800000|2023-11-09 21:20:00|15287.5|15280.5|15288.6|15281.6|15288.9|15281.9|15287|15280|0
1699565100000|2023-11-09 21:25:00|15289|15282|15290.4|15283.4|15290.4|15283.4|15288.7|15281.7|0
1699565400000|2023-11-09 21:30:00|15290.5|15283.5|15287.8|15280.8|15291.3|15284.3|15287|15280|0
1699565700000|2023-11-09 21:35:00|15287.7|15280.7|15287.6|15280.6|15288.7|15281.7|15286.9|15279.9|0
1699566000000|2023-11-09 21:40:00|15288.1|15281.1|15287.6|15280.6|15289.5|15282.5|15286.7|15279.7|0
1699566300000|2023-11-09 21:45:00|15287.5|15280.5|15285.4|15278.4|15288.1|15281.1|15285.4|15278.4|0
1699566600000|2023-11-09 21:50:00|15284.9|15277.9|15283.5|15276.5|15285.4|15278.4|15282.7|15275.7|0
1699566900000|2023-11-09 21:55:00|15284|15277|15283.8|15276.8|15285.9|15278.9|15282.7|15275.7|0
1699567200000|2023-11-09 22:00:00|15283.9|15276.9|15282.1|15275.1|15284.2|15277.2|15281|15274|0
1699567500000|2023-11-09 22:05:00|15282.3|15275.3|15278.1|15271.1|15282.3|15275.3|15278.1|15271.1|0
1699567800000|2023-11-09 22:10:00|15278|15271|15276.3|15269.3|15278.6|15271.6|15274.7|15267.7|0
1699568100000|2023-11-09 22:15:00|15276.2|15269.2|15275.4|15268.4|15276.2|15269.2|15275|15268|0
1699568400000|2023-11-09 22:20:00|15275.5|15268.5|15278.1|15271.1|15278.6|15271.6|15274.3|15267.3|0
1699568700000|2023-11-09 22:25:00|15278|15271|15278.4|15271.4|15279.7|15272.7|15277.3|15270.3|0
1699569000000|2023-11-09 22:30:00|15278.5|15271.5|15277|15270|15278.5|15271.5|15275.3|15268.3|0
1699569300000|2023-11-09 22:35:00|15276.9|15269.9|15275.3|15268.3|15277.1|15270.1|15275.3|15268.3|0
1699569600000|2023-11-09 22:40:00|15275.2|15268.2|15275.7|15268.7|15276.1|15269.1|15275.1|15268.1|0
1699569900000|2023-11-09 22:45:00|15275.1|15268.1|15275.1|15268.1|15275.3|15268.3|15275.1|15268.1|0
1699570200000|2023-11-09 22:50:00|15275|15268|15275.3|15268.3|15275.3|15268.3|15274.8|15267.8|0
1699570500000|2023-11-09 22:55:00|15275.4|15268.4|15276|15269|15276|15269|15274.3|15267.3|0
1699570800000|2023-11-09 23:00:00|15275.3|15268.3|15267.3|15260.3|15276.2|15269.2|15265.6|15258.6|0
1699571100000|2023-11-09 23:05:00|15266.9|15259.9|15266.8|15259.8|15269|15262|15266|15259|0
1699571400000|2023-11-09 23:10:00|15267.7|15260.7|15266.3|15259.3|15268.6|15261.6|15265.8|15258.8|0
1699571700000|2023-11-09 23:15:00|15265.4|15258.4|15261.4|15254.4|15266.2|15259.2|15259.5|15252.5|0
1699572000000|2023-11-09 23:20:00|15261.5|15254.5|15255.4|15248.4|15264|15257|15254.9|15247.9|0
1699572300000|2023-11-09 23:25:00|15255.8|15248.8|15263.4|15256.4|15264.2|15257.2|15255.8|15248.8|0
1699572600000|2023-11-09 23:30:00|15264.2|15257.2|15265.9|15258.9|15266.8|15259.8|15263.4|15256.4|0
1699572900000|2023-11-09 23:35:00|15266.8|15259.8|15264.1|15257.1|15266.8|15259.8|15261.9|15254.9|0
1699573200000|2023-11-09 23:40:00|15263.7|15256.7|15264.9|15257.9|15265.1|15258.1|15263.2|15256.2|0
1699573500000|2023-11-09 23:45:00|15264.1|15257.1|15267.1|15260.1|15267.1|15260.1|15263.2|15256.2|0
1699573800000|2023-11-09 23:50:00|15267.9|15260.9|15268.8|15261.8|15268.8|15261.8|15265.3|15258.3|0
1699574100000|2023-11-09 23:55:00|15269.2|15262.2|15268.5|15261.5|15269.7|15262.7|15267.6|15260.6|0
1699574400000|2023-11-10 00:00:00|15267.6|15260.6|15262.7|15255.7|15269.8|15262.8|15261.8|15254.8|0
1699574700000|2023-11-10 00:05:00|15261.8|15254.8|15261.8|15254.8|15265.3|15258.3|15260|15253|0
1699575000000|2023-11-10 00:10:00|15260.9|15253.9|15262.3|15255.3|15268.4|15261.4|15260.9|15253.9|0
1699575300000|2023-11-10 00:15:00|15262.7|15255.7|15246|15241|15263.1|15256.1|15239|15234|94
1699575600000|2023-11-10 00:20:00|15245.5|15240.5|15249|15244|15251|15246|15244.5|15239.5|24
1699575900000|2023-11-10 00:25:00|15250|15245|15250|15245|15251|15246|15248|15243|5
1699576200000|2023-11-10 00:30:00|15249.5|15244.5|15247.5|15242.5|15249.5|15244.5|15247.5|15242.5|13
1699576500000|2023-11-10 00:35:00|15245|15240|15243.5|15238.5|15245.5|15240.5|15241|15236|11
1699576800000|2023-11-10 00:40:00|15244|15239|15249|15244|15249|15244|15244|15239|0
1699577100000|2023-11-10 00:45:00|15248.5|15243.5|15246.5|15241.5|15249.5|15244.5|15246|15241|4
1699577400000|2023-11-10 00:50:00|15246|15241|15247.5|15242.5|15248.5|15243.5|15243|15238|5
1699577700000|2023-11-10 00:55:00|15248|15243|15255|15250|15256|15251|15247.5|15242.5|9
1699578000000|2023-11-10 01:00:00|15255.5|15250.5|15257|15252|15257|15252|15254|15249|19
1699578300000|2023-11-10 01:05:00|15256.5|15251.5|15256.5|15251.5|15258|15253|15255.5|15250.5|17
1699578600000|2023-11-10 01:10:00|15257|15252|15260.5|15255.5|15262.5|15257.5|15257|15252|24
1699578900000|2023-11-10 01:15:00|15260|15255|15254|15249|15260|15255|15252|15247|28
1699579200000|2023-11-10 01:20:00|15253.5|15248.5|15255|15250|15256|15251|15252|15247|14
1699579500000|2023-11-10 01:25:00|15254.5|15249.5|15255.5|15250.5|15256.5|15251.5|15254.5|15249.5|6
1699579800000|2023-11-10 01:30:00|15255|15250|15248.5|15243.5|15255.5|15250.5|15246.5|15241.5|32
1699580100000|2023-11-10 01:35:00|15249|15244|15249|15244|15250.5|15245.5|15246.5|15241.5|31
1699580400000|2023-11-10 01:40:00|15249.5|15244.5|15246.5|15241.5|15249.5|15244.5|15244|15239|20
1699580700000|2023-11-10 01:45:00|15246|15241|15246.5|15241.5|15247|15242|15242.5|15237.5|16
1699581000000|2023-11-10 01:50:00|15247|15242|15248.5|15243.5|15252.5|15247.5|15246.5|15241.5|25
1699581300000|2023-11-10 01:55:00|15248|15243|15248.7|15243.7|15251|15246|15247.5|15242.5|10
1699581600000|2023-11-10 02:00:00|15248.2|15243.2|15248.7|15243.7|15248.7|15243.7|15246.2|15241.2|10
1699581900000|2023-11-10 02:05:00|15248.2|15243.2|15245.7|15240.7|15248.2|15243.2|15245.7|15240.7|2
1699582200000|2023-11-10 02:10:00|15244.2|15239.2|15254.2|15249.2|15254.7|15249.7|15240.7|15235.7|22
1699582500000|2023-11-10 02:15:00|15253.7|15248.7|15253.7|15248.7|15256.2|15251.2|15250.2|15245.2|14
1699582800000|2023-11-10 02:20:00|15252.7|15247.7|15249.2|15244.2|15252.7|15247.7|15248.2|15243.2|8
1699583100000|2023-11-10 02:25:00|15249.7|15244.7|15253.7|15248.7|15254.2|15249.2|15249.2|15244.2|4
1699583400000|2023-11-10 02:30:00|15253.2|15248.2|15249.7|15244.7|15254.7|15249.7|15248.2|15243.2|9
1699583700000|2023-11-10 02:35:00|15249.2|15244.2|15243.2|15238.2|15249.7|15244.7|15243.2|15238.2|11
1699584000000|2023-11-10 02:40:00|15243.7|15238.7|15243.2|15238.2|15245.7|15240.7|15243.2|15238.2|8
1699584300000|2023-11-10 02:45:00|15242.7|15237.7|15247.7|15242.7|15247.7|15242.7|15242.7|15237.7|13
1699584600000|2023-11-10 02:50:00|15247.2|15242.2|15247.2|15242.2|15247.7|15242.7|15246.7|15241.7|0
1699584900000|2023-11-10 02:55:00|15247.7|15242.7|15247.2|15242.2|15249.2|15244.2|15246.7|15241.7|5
1699585200000|2023-11-10 03:00:00|15246.7|15241.7|15247.7|15242.7|15248.2|15243.2|15246.7|15241.7|6
1699585500000|2023-11-10 03:05:00|15248.2|15243.2|15246.7|15241.7|15249.2|15244.2|15246.2|15241.2|25
1699585800000|2023-11-10 03:10:00|15246.2|15241.2|15242.7|15237.7|15246.2|15241.2|15242.2|15237.2|17
1699586100000|2023-11-10 03:15:00|15242.2|15237.2|15242.7|15237.7|15245.7|15240.7|15242.2|15237.2|5
1699586400000|2023-11-10 03:20:00|15243.2|15238.2|15243.7|15238.7|15244.7|15239.7|15242.2|15237.2|11
1699586700000|2023-11-10 03:25:00|15243.2|15238.2|15241.7|15236.7|15243.7|15238.7|15241.2|15236.2|4
1699587000000|2023-11-10 03:30:00|15242.2|15237.2|15242.7|15237.7|15242.7|15237.7|15240.7|15235.7|1
1699587300000|2023-11-10 03:35:00|15242.2|15237.2|15238.7|15233.7|15243.7|15238.7|15238.2|15233.2|16
1699587600000|2023-11-10 03:40:00|15238.2|15233.2|15239.7|15234.7|15240.7|15235.7|15238.2|15233.2|5
1699587900000|2023-11-10 03:45:00|15239.2|15234.2|15237.7|15232.7|15241.7|15236.7|15237.2|15232.2|8
1699588200000|2023-11-10 03:50:00|15238.7|15233.7|15235.2|15230.2|15238.7|15233.7|15234.2|15229.2|24
1699588500000|2023-11-10 03:55:00|15235.7|15230.7|15238.2|15233.2|15238.7|15233.7|15235.7|15230.7|11
1699588800000|2023-11-10 04:00:00|15237.7|15232.7|15239.7|15234.7|15240.7|15235.7|15237.2|15232.2|13
1699589100000|2023-11-10 04:05:00|15239.2|15234.2|15239.2|15234.2|15239.7|15234.7|15238.2|15233.2|6
1699589400000|2023-11-10 04:10:00|15239.7|15234.7|15239.2|15234.2|15239.7|15234.7|15238.7|15233.7|0
1699589700000|2023-11-10 04:15:00|15238.7|15233.7|15239.2|15234.2|15239.2|15234.2|15238.2|15233.2|7
1699590000000|2023-11-10 04:20:00|15239.7|15234.7|15244.2|15239.2|15245.7|15240.7|15239.7|15234.7|13
1699590300000|2023-11-10 04:25:00|15244.7|15239.7|15247.7|15242.7|15248.7|15243.7|15244.2|15239.2|14
1699590600000|2023-11-10 04:30:00|15248.2|15243.2|15255.7|15250.7|15256.7|15251.7|15248.2|15243.2|29
1699590900000|2023-11-10 04:35:00|15255.2|15250.2|15250.7|15245.7|15256.7|15251.7|15249.7|15244.7|18
1699591200000|2023-11-10 04:40:00|15250.2|15245.2|15248.2|15243.2|15251.2|15246.2|15248.2|15243.2|4
1699591500000|2023-11-10 04:45:00|15247.7|15242.7|15250.7|15245.7|15251.2|15246.2|15247.7|15242.7|6
1699591800000|2023-11-10 04:50:00|15250.2|15245.2|15249.2|15244.2|15250.7|15245.7|15248.2|15243.2|2
1699592100000|2023-11-10 04:55:00|15248.7|15243.7|15251.7|15246.7|15252.2|15247.2|15248.7|15243.7|3
1699592400000|2023-11-10 05:00:00|15251.2|15246.2|15252.7|15247.7|15253.2|15248.2|15250.2|15245.2|7
1699592700000|2023-11-10 05:05:00|15253.2|15248.2|15249.2|15244.2|15253.7|15248.7|15248.2|15243.2|5
1699593000000|2023-11-10 05:10:00|15248.7|15243.7|15247.7|15242.7|15249.2|15244.2|15244.2|15239.2|5
1699593300000|2023-11-10 05:15:00|15247.2|15242.2|15242.2|15237.2|15247.2|15242.2|15241.2|15236.2|1
1699593600000|2023-11-10 05:20:00|15241.7|15236.7|15244.7|15239.7|15245.2|15240.2|15240.7|15235.7|5
1699593900000|2023-11-10 05:25:00|15244.2|15239.2|15245.7|15240.7|15246.7|15241.7|15244.2|15239.2|1
1699594200000|2023-11-10 05:30:00|15246.2|15241.2|15245.7|15240.7|15249.7|15244.7|15244.7|15239.7|14
1699594500000|2023-11-10 05:35:00|15246.2|15241.2|15241.7|15236.7|15246.7|15241.7|15239.7|15234.7|38
1699594800000|2023-11-10 05:40:00|15242.2|15237.2|15246.7|15241.7|15246.7|15241.7|15241.7|15236.7|6
1699595100000|2023-11-10 05:45:00|15246.2|15241.2|15248.7|15243.7|15249.7|15244.7|15246.2|15241.2|9
1699595400000|2023-11-10 05:50:00|15248.2|15243.2|15250.2|15245.2|15254.7|15249.7|15248.2|15243.2|44
1699595700000|2023-11-10 05:55:00|15250.7|15245.7|15254.7|15249.7|15255.2|15250.2|15250.2|15245.2|36
1699596000000|2023-11-10 06:00:00|15254.2|15249.2|15256.2|15251.2|15260.2|15255.2|15251.7|15246.7|127
1699596300000|2023-11-10 06:05:00|15255.7|15250.7|15252.7|15247.7|15256.2|15251.2|15251.7|15246.7|32
1699596600000|2023-11-10 06:10:00|15252.2|15247.2|15250.7|15245.7|15252.2|15247.2|15250.7|15245.7|8
1699596900000|2023-11-10 06:15:00|15250.2|15245.2|15251.2|15246.2|15251.2|15246.2|15245.7|15240.7|27
1699597200000|2023-11-10 06:20:00|15251.7|15246.7|15252.2|15247.2|15253.2|15248.2|15248.7|15243.7|62
1699597500000|2023-11-10 06:25:00|15252.7|15247.7|15255.7|15250.7|15255.7|15250.7|15250.2|15245.2|28
1699597800000|2023-11-10 06:30:00|15255.2|15250.2|15255.2|15250.2|15258.7|15253.7|15253.7|15248.7|47
1699598100000|2023-11-10 06:35:00|15255.7|15250.7|15261.2|15256.2|15263.7|15258.7|15255.7|15250.7|41
1699598400000|2023-11-10 06:40:00|15261.7|15256.7|15261.7|15256.7|15262.2|15257.2|15259.7|15254.7|28
1699598700000|2023-11-10 06:45:00|15261.2|15256.2|15259.7|15254.7|15262.2|15257.2|15258.7|15253.7|35
1699599000000|2023-11-10 06:50:00|15260.2|15255.2|15262.7|15257.7|15264.2|15259.2|15258.2|15253.2|86
1699599300000|2023-11-10 06:55:00|15263.2|15258.2|15259.7|15254.7|15263.2|15258.2|15256.7|15251.7|87
1699599600000|2023-11-10 07:00:00|15258.6|15255.8|15262.6|15259.8|15265.1|15262.3|15255.6|15252.8|447
1699599900000|2023-11-10 07:05:00|15262.1|15259.3|15270.1|15267.3|15271.1|15268.3|15261.6|15258.8|238
1699600200000|2023-11-10 07:10:00|15271.6|15268.8|15278.6|15275.8|15279.1|15276.3|15271.1|15268.3|203
1699600500000|2023-11-10 07:15:00|15278.1|15275.3|15275.6|15272.8|15279.6|15276.8|15269.6|15266.8|151
1699600800000|2023-11-10 07:20:00|15276.1|15273.3|15274.6|15271.8|15278.1|15275.3|15271.6|15268.8|81
1699601100000|2023-11-10 07:25:00|15275.1|15272.3|15278.1|15275.3|15279.6|15276.8|15272.6|15269.8|158
1699601400000|2023-11-10 07:30:00|15278.6|15275.8|15276.6|15273.8|15280.1|15277.3|15267.1|15264.3|195
1699601700000|2023-11-10 07:35:00|15276.1|15273.3|15279.1|15276.3|15279.1|15276.3|15270.6|15267.8|197
1699602000000|2023-11-10 07:40:00|15278.6|15275.8|15277.1|15274.3|15280.6|15277.8|15272.6|15269.8|92
1699602300000|2023-11-10 07:45:00|15276.6|15273.8|15278.6|15275.8|15281.6|15278.8|15274.6|15271.8|127
1699602600000|2023-11-10 07:50:00|15278.1|15275.3|15273.6|15270.8|15278.6|15275.8|15272.6|15269.8|71
1699602900000|2023-11-10 07:55:00|15273.1|15270.3|15272.1|15269.3|15276.1|15273.3|15270.1|15267.3|195
1699603200000|2023-11-10 08:00:00|15271.4|15270|15299.9|15298.5|15302.9|15301.5|15271.4|15270|1750
1699603500000|2023-11-10 08:05:00|15299.4|15298|15293.4|15292|15301.9|15300.5|15285.9|15284.5|995
1699603800000|2023-11-10 08:10:00|15292.9|15291.5|15283.9|15282.5|15305.4|15304|15282.9|15281.5|785
1699604100000|2023-11-10 08:15:00|15283.4|15282|15301.4|15300|15302.4|15301|15281.9|15280.5|595
1699604400000|2023-11-10 08:20:00|15301.9|15300.5|15281.4|15280|15301.9|15300.5|15280.4|15279|1104
1699604700000|2023-11-10 08:25:00|15280.9|15279.5|15279.9|15278.5|15287.9|15286.5|15274.4|15273|589
1699605000000|2023-11-10 08:30:00|15279.4|15278|15303.4|15302|15303.4|15302|15274.9|15273.5|490
1699605300000|2023-11-10 08:35:00|15302.9|15301.5|15292.9|15291.5|15307.4|15306|15291.9|15290.5|419
1699605600000|2023-11-10 08:40:00|15292.4|15291|15292.7|15291.3|15297.2|15295.8|15286.4|15285|782
1699605900000|2023-11-10 08:45:00|15292.2|15290.8|15280.2|15278.8|15292.2|15290.8|15274.2|15272.8|514
1699606200000|2023-11-10 08:50:00|15279.7|15278.3|15276.2|15274.8|15294.2|15292.8|15272.7|15271.3|558
1699606500000|2023-11-10 08:55:00|15275.7|15274.3|15281.2|15279.8|15282.2|15280.8|15270.7|15269.3|509
1699606800000|2023-11-10 09:00:00|15280.7|15279.3|15274.7|15273.3|15280.7|15279.3|15268.2|15266.8|355
1699607100000|2023-11-10 09:05:00|15274.2|15272.8|15266.7|15265.3|15276.2|15274.8|15263.7|15262.3|320
1699607400000|2023-11-10 09:10:00|15266.2|15264.8|15252.2|15250.8|15267.2|15265.8|15250.2|15248.8|489
1699607700000|2023-11-10 09:15:00|15251.2|15249.8|15257.2|15255.8|15259.2|15257.8|15248.7|15247.3|430
1699608000000|2023-11-10 09:20:00|15257.7|15256.3|15250.2|15248.8|15260.7|15259.3|15248.7|15247.3|365
1699608300000|2023-11-10 09:25:00|15250.7|15249.3|15256.2|15254.8|15260.2|15258.8|15250.2|15248.8|280
1699608600000|2023-11-10 09:30:00|15255.7|15254.3|15260.2|15258.8|15262.2|15260.8|15248.7|15247.3|341
1699608900000|2023-11-10 09:35:00|15259.7|15258.3|15249.2|15247.8|15259.7|15258.3|15246.2|15244.8|236
1699609200000|2023-11-10 09:40:00|15249.7|15248.3|15254.2|15252.8|15259.7|15258.3|15247.7|15246.3|285
1699609500000|2023-11-10 09:45:00|15253.7|15252.3|15262.7|15261.3|15265.2|15263.8|15251.2|15249.8|261
1699609800000|2023-11-10 09:50:00|15263.2|15261.8|15274.2|15272.8|15278.2|15276.8|15263.2|15261.8|435
1699610100000|2023-11-10 09:55:00|15273.7|15272.3|15282.2|15280.8|15284.2|15282.8|15272.2|15270.8|297
1699610400000|2023-11-10 10:00:00|15282.7|15281.3|15259.2|15257.8|15283.2|15281.8|15256.2|15254.8|398
1699610700000|2023-11-10 10:05:00|15259.7|15258.3|15252.7|15251.3|15260.2|15258.8|15247.2|15245.8|567
1699611000000|2023-11-10 10:10:00|15252.2|15250.8|15263.2|15261.8|15266.2|15264.8|15249.7|15248.3|316
1699611300000|2023-11-10 10:15:00|15262.7|15261.3|15253.7|15252.3|15265.2|15263.8|15251.2|15249.8|369
1699611600000|2023-11-10 10:20:00|15253.2|15251.8|15251.2|15249.8|15256.2|15254.8|15248.2|15246.8|310
1699611900000|2023-11-10 10:25:00|15251.7|15250.3|15252.2|15250.8|15256.2|15254.8|15249.2|15247.8|187
1699612200000|2023-11-10 10:30:00|15252.7|15251.3|15244.2|15242.8|15254.2|15252.8|15235.2|15233.8|434
1699612500000|2023-11-10 10:35:00|15243.7|15242.3|15246.7|15245.3|15249.2|15247.8|15240.7|15239.3|302
1699612800000|2023-11-10 10:40:00|15246.2|15244.8|15242.2|15240.8|15246.7|15245.3|15237.2|15235.8|460
1699613100000|2023-11-10 10:45:00|15241.2|15239.8|15250.2|15248.8|15256.2|15254.8|15239.2|15237.8|565
1699613400000|2023-11-10 10:50:00|15250.7|15249.3|15242.7|15241.3|15254.2|15252.8|15238.7|15237.3|419
1699613700000|2023-11-10 10:55:00|15242.2|15240.8|15240.7|15239.3|15245.7|15244.3|15239.7|15238.3|196
1699614000000|2023-11-10 11:00:00|15239.7|15238.3|15243.2|15241.8|15244.2|15242.8|15231.2|15229.8|321
1699614300000|2023-11-10 11:05:00|15242.7|15241.3|15242.2|15240.8|15248.2|15246.8|15240.2|15238.8|328
1699614600000|2023-11-10 11:10:00|15242.7|15241.3|15229.7|15228.3|15244.7|15243.3|15229.2|15227.8|204
1699614900000|2023-11-10 11:15:00|15229.2|15227.8|15231.2|15229.8|15235.2|15233.8|15229.2|15227.8|199
1699615200000|2023-11-10 11:20:00|15231.7|15230.3|15231.7|15230.3|15235.7|15234.3|15228.7|15227.3|201
1699615500000|2023-11-10 11:25:00|15231.2|15229.8|15232.7|15231.3|15238.7|15237.3|15229.2|15227.8|196
1699615800000|2023-11-10 11:30:00|15232.2|15230.8|15222.2|15220.8|15233.2|15231.8|15222.2|15220.8|190
1699616100000|2023-11-10 11:35:00|15221.7|15220.3|15225.2|15223.8|15226.2|15224.8|15216.2|15214.8|318
1699616400000|2023-11-10 11:40:00|15224.7|15223.3|15226.2|15224.8|15230.7|15229.3|15223.7|15222.3|243
1699616700000|2023-11-10 11:45:00|15226.7|15225.3|15220.2|15218.8|15226.7|15225.3|15216.2|15214.8|359
1699617000000|2023-11-10 11:50:00|15220.7|15219.3|15223.2|15221.8|15224.7|15223.3|15220.2|15218.8|185
1699617300000|2023-11-10 11:55:00|15222.7|15221.3|15238.7|15237.3|15241.2|15239.8|15221.7|15220.3|378
1699617600000|2023-11-10 12:00:00|15238.2|15236.8|15231.2|15229.8|15238.2|15236.8|15230.2|15228.8|557
1699617900000|2023-11-10 12:05:00|15230.2|15228.8|15234.2|15232.8|15237.7|15236.3|15230.2|15228.8|269
1699618200000|2023-11-10 12:10:00|15233.7|15232.3|15249.7|15248.3|15250.2|15248.8|15233.2|15231.8|495
1699618500000|2023-11-10 12:15:00|15250.2|15248.8|15249.7|15248.3|15253.7|15252.3|15245.2|15243.8|299
1699618800000|2023-11-10 12:20:00|15250.2|15248.8|15246.7|15245.3|15250.2|15248.8|15241.7|15240.3|217
1699619100000|2023-11-10 12:25:00|15247.2|15245.8|15255.7|15254.3|15257.2|15255.8|15245.2|15243.8|219
1699619400000|2023-11-10 12:30:00|15256.2|15254.8|15255.2|15253.8|15262.2|15260.8|15253.7|15252.3|416
1699619700000|2023-11-10 12:35:00|15254.7|15253.3|15258.7|15257.3|15259.7|15258.3|15252.2|15250.8|228
1699620000000|2023-11-10 12:40:00|15259.2|15257.8|15270.2|15268.8|15274.2|15272.8|15256.2|15254.8|486
1699620300000|2023-11-10 12:45:00|15269.7|15268.3|15268.2|15266.8|15271.2|15269.8|15265.2|15263.8|313
1699620600000|2023-11-10 12:50:00|15267.7|15266.3|15259.2|15257.8|15270.7|15269.3|15259.2|15257.8|198
1699620900000|2023-11-10 12:55:00|15259.7|15258.3|15261.2|15259.8|15266.2|15264.8|15258.2|15256.8|145
1699621200000|2023-11-10 13:00:00|15261.7|15260.3|15251.7|15250.3|15265.2|15263.8|15249.2|15247.8|398
1699621500000|2023-11-10 13:05:00|15251.2|15249.8|15264.2|15262.8|15264.2|15262.8|15250.7|15249.3|180
1699621800000|2023-11-10 13:10:00|15263.7|15262.3|15259.2|15257.8|15264.2|15262.8|15255.2|15253.8|186
1699622100000|2023-11-10 13:15:00|15258.7|15257.3|15256.7|15255.3|15261.7|15260.3|15250.7|15249.3|169
1699622400000|2023-11-10 13:20:00|15256.2|15254.8|15247.2|15245.8|15260.2|15258.8|15247.2|15245.8|134
1699622700000|2023-11-10 13:25:00|15246.7|15245.3|15253.2|15251.8|15256.2|15254.8|15246.7|15245.3|287
1699623000000|2023-11-10 13:30:00|15254.2|15252.8|15248.2|15246.8|15255.2|15253.8|15244.2|15242.8|226
1699623300000|2023-11-10 13:35:00|15247.7|15246.3|15263.2|15261.8|15265.2|15263.8|15247.2|15245.8|253
1699623600000|2023-11-10 13:40:00|15262.7|15261.3|15261.2|15259.8|15263.2|15261.8|15251.2|15249.8|343
1699623900000|2023-11-10 13:45:00|15260.7|15259.3|15270.2|15268.8|15271.2|15269.8|15259.2|15257.8|293
1699624200000|2023-11-10 13:50:00|15270.7|15269.3|15276.7|15275.3|15278.7|15277.3|15270.2|15268.8|386
1699624500000|2023-11-10 13:55:00|15277.2|15275.8|15264.2|15262.8|15279.2|15277.8|15262.2|15260.8|464
1699624800000|2023-11-10 14:00:00|15264.7|15263.3|15265.2|15263.8|15269.2|15267.8|15260.2|15258.8|229
1699625100000|2023-11-10 14:05:00|15265.7|15264.3|15262.2|15260.8|15270.7|15269.3|15262.2|15260.8|187
1699625400000|2023-11-10 14:10:00|15262.7|15261.3|15261.2|15259.8|15265.2|15263.8|15259.2|15257.8|148
1699625700000|2023-11-10 14:15:00|15260.2|15258.8|15254.2|15252.8|15260.2|15258.8|15251.7|15250.3|227
1699626000000|2023-11-10 14:20:00|15253.7|15252.3|15256.7|15255.3|15260.2|15258.8|15251.2|15249.8|260
1699626300000|2023-11-10 14:25:00|15256.2|15254.8|15262.2|15260.8|15264.2|15262.8|15255.2|15253.8|325
1699626600000|2023-11-10 14:30:00|15262.7|15261.3|15236.7|15235.3|15263.2|15261.8|15236.2|15234.8|710
1699626900000|2023-11-10 14:35:00|15236.2|15234.8|15239.7|15238.3|15242.7|15241.3|15228.2|15226.8|675
1699627200000|2023-11-10 14:40:00|15240.2|15238.8|15245.7|15244.3|15247.7|15246.3|15231.7|15230.3|727
1699627500000|2023-11-10 14:45:00|15246.2|15244.8|15238.7|15237.3|15251.2|15249.8|15237.7|15236.3|392
1699627800000|2023-11-10 14:50:00|15239.2|15237.8|15239.2|15237.8|15241.7|15240.3|15230.2|15228.8|429
1699628100000|2023-11-10 14:55:00|15239.7|15238.3|15228.2|15226.8|15240.2|15238.8|15228.2|15226.8|365
1699628400000|2023-11-10 15:00:00|15221.2|15219.8|15194.7|15193.3|15231.7|15230.3|15189.7|15188.3|1645
1699628700000|2023-11-10 15:05:00|15195.2|15193.8|15202.7|15201.3|15214.2|15212.8|15190.7|15189.3|898
1699629000000|2023-11-10 15:10:00|15202.2|15200.8|15208.8|15207.4|15215|15213.6|15198.7|15197.3|404
1699629300000|2023-11-10 15:15:00|15208.3|15206.9|15206.8|15205.4|15211.8|15210.4|15198.8|15197.4|417
1699629600000|2023-11-10 15:20:00|15206.3|15204.9|15188.8|15187.4|15207.8|15206.4|15188.3|15186.9|561
1699629900000|2023-11-10 15:25:00|15188.3|15186.9|15184.8|15183.4|15195.8|15194.4|15179.8|15178.4|594
1699630200000|2023-11-10 15:30:00|15185.3|15183.9|15185.8|15184.4|15195.3|15193.9|15183.3|15181.9|313
1699630500000|2023-11-10 15:35:00|15186.3|15184.9|15174.8|15173.4|15191.3|15189.9|15174.8|15173.4|337
1699630800000|2023-11-10 15:40:00|15174.3|15172.9|15177.8|15176.4|15178.3|15176.9|15170.8|15169.4|403
1699631100000|2023-11-10 15:45:00|15177.3|15175.9|15192.3|15190.9|15200.8|15199.4|15173.8|15172.4|618
1699631400000|2023-11-10 15:50:00|15192.8|15191.4|15202.8|15201.4|15203.8|15202.4|15186.8|15185.4|331
1699631700000|2023-11-10 15:55:00|15203.3|15201.9|15212.8|15211.4|15213.3|15211.9|15201.8|15200.4|429
1699632000000|2023-11-10 16:00:00|15213.3|15211.9|15226.8|15225.4|15226.8|15225.4|15210.8|15209.4|514
1699632300000|2023-11-10 16:05:00|15226.3|15224.9|15236.8|15235.4|15248.8|15247.4|15226.3|15224.9|994
1699632600000|2023-11-10 16:10:00|15237.3|15235.9|15238.3|15236.9|15240.8|15239.4|15226.3|15224.9|476
1699632900000|2023-11-10 16:15:00|15239.3|15237.9|15240.8|15239.4|15246.8|15245.4|15235.8|15234.4|389
1699633200000|2023-11-10 16:20:00|15241.3|15239.9|15240.8|15239.4|15245.3|15243.9|15237.3|15235.9|374
1699633500000|2023-11-10 16:25:00|15241.3|15239.9|15236.8|15235.4|15242.8|15241.4|15232.8|15231.4|842
1699633800000|2023-11-10 16:30:00|15237.5|15234.7|15234|15231.2|15241|15238.2|15229.5|15226.7|1194
1699634100000|2023-11-10 16:35:00|15233.5|15230.7|15238.5|15235.7|15241|15238.2|15226.5|15223.7|781
1699634400000|2023-11-10 16:40:00|15239|15236.2|15248.5|15245.7|15249.5|15246.7|15238.5|15235.7|279
1699634700000|2023-11-10 16:45:00|15249|15246.2|15246|15243.2|15252|15249.2|15246|15243.2|226
1699635000000|2023-11-10 16:50:00|15246.5|15243.7|15254.5|15251.7|15257.5|15254.7|15245.5|15242.7|297
1699635300000|2023-11-10 16:55:00|15255|15252.2|15256|15253.2|15257.5|15254.7|15250.5|15247.7|125
1699635600000|2023-11-10 17:00:00|15256.5|15253.7|15261|15258.2|15267|15264.2|15255.5|15252.7|220
1699635900000|2023-11-10 17:05:00|15260.5|15257.7|15269.5|15266.7|15270.5|15267.7|15260.5|15257.7|317
1699636200000|2023-11-10 17:10:00|15269|15266.2|15261.5|15258.7|15269.5|15266.7|15260.5|15257.7|160
1699636500000|2023-11-10 17:15:00|15262.5|15259.7|15263.5|15260.7|15264.5|15261.7|15261.5|15258.7|100
1699636800000|2023-11-10 17:20:00|15264|15261.2|15262|15259.2|15266.5|15263.7|15260.5|15257.7|124
1699637100000|2023-11-10 17:25:00|15261.5|15258.7|15264|15261.2|15266|15263.2|15260.5|15257.7|88
1699637400000|2023-11-10 17:30:00|15263.5|15260.7|15277.5|15274.7|15278|15275.2|15263.5|15260.7|286
1699637700000|2023-11-10 17:35:00|15277|15274.2|15285.5|15282.7|15287.5|15284.7|15276.5|15273.7|241
1699638000000|2023-11-10 17:40:00|15285|15282.2|15283|15280.2|15287|15284.2|15282.5|15279.7|187
1699638300000|2023-11-10 17:45:00|15282.5|15279.7|15283|15280.2|15284|15281.2|15279.5|15276.7|175
1699638600000|2023-11-10 17:50:00|15282.5|15279.7|15293.5|15290.7|15293.5|15290.7|15282|15279.2|180
1699638900000|2023-11-10 17:55:00|15293|15290.2|15287.5|15284.7|15293.5|15290.7|15285|15282.2|184
1699639200000|2023-11-10 18:00:00|15287|15284.2|15288.5|15285.7|15289.5|15286.7|15283.5|15280.7|121
1699639500000|2023-11-10 18:05:00|15289|15286.2|15282.5|15279.7|15289|15286.2|15281.5|15278.7|125
1699639800000|2023-11-10 18:10:00|15282|15279.2|15278.5|15275.7|15282.5|15279.7|15277.5|15274.7|184
1699640100000|2023-11-10 18:15:00|15279|15276.2|15281.5|15278.7|15282|15279.2|15277.5|15274.7|145
1699640400000|2023-11-10 18:20:00|15282|15279.2|15288.5|15285.7|15288.5|15285.7|15281.5|15278.7|132
1699640700000|2023-11-10 18:25:00|15289|15286.2|15294|15291.2|15296.5|15293.7|15287.5|15284.7|276
1699641000000|2023-11-10 18:30:00|15294.5|15291.7|15299.5|15296.7|15299.5|15296.7|15293.5|15290.7|130
1699641300000|2023-11-10 18:35:00|15299|15296.2|15300|15297.2|15302|15299.2|15297.5|15294.7|141
1699641600000|2023-11-10 18:40:00|15300.5|15297.7|15304|15301.2|15305|15302.2|15299.5|15296.7|192
1699641900000|2023-11-10 18:45:00|15304.5|15301.7|15306.5|15303.7|15308|15305.2|15303.5|15300.7|122
1699642200000|2023-11-10 18:50:00|15306|15303.2|15303.5|15300.7|15306.5|15303.7|15301.5|15298.7|98
1699642500000|2023-11-10 18:55:00|15303|15300.2|15310.5|15307.7|15311.5|15308.7|15301.5|15298.7|318
1699642800000|2023-11-10 19:00:00|15310|15307.2|15311|15308.2|15312|15309.2|15306.5|15303.7|135
1699643100000|2023-11-10 19:05:00|15311.5|15308.7|15315|15312.2|15315.5|15312.7|15309.5|15306.7|64
1699643400000|2023-11-10 19:10:00|15315.5|15312.7|15321|15318.2|15323|15320.2|15315|15312.2|128
1699643700000|2023-11-10 19:15:00|15320.5|15317.7|15317.5|15314.7|15323|15320.2|15315.5|15312.7|180
1699644000000|2023-11-10 19:20:00|15317|15314.2|15317.5|15314.7|15321.5|15318.7|15316.5|15313.7|93
1699644300000|2023-11-10 19:25:00|15317|15314.2|15319|15316.2|15319.5|15316.7|15315.5|15312.7|115
1699644600000|2023-11-10 19:30:00|15319.5|15316.7|15315.5|15312.7|15319.5|15316.7|15314.5|15311.7|84
1699644900000|2023-11-10 19:35:00|15316|15313.2|15316.5|15313.7|15317|15314.2|15312.5|15309.7|123
1699645200000|2023-11-10 19:40:00|15316|15313.2|15314|15311.2|15318.5|15315.7|15313.5|15310.7|124
1699645500000|2023-11-10 19:45:00|15313.5|15310.7|15315.5|15312.7|15316.5|15313.7|15313.5|15310.7|51
1699645800000|2023-11-10 19:50:00|15316|15313.2|15314.5|15311.7|15318|15315.2|15312|15309.2|68
1699646100000|2023-11-10 19:55:00|15315|15312.2|15312.5|15309.7|15315|15312.2|15311.5|15308.7|37
1699646400000|2023-11-10 20:00:00|15312|15309.2|15314|15311.2|15316.5|15313.7|15311.5|15308.7|57
1699646700000|2023-11-10 20:05:00|15313.5|15310.7|15319.5|15316.7|15319.5|15316.7|15313.5|15310.7|47
1699647000000|2023-11-10 20:10:00|15319|15316.2|15318.5|15315.7|15320.5|15317.7|15316.5|15313.7|43
1699647300000|2023-11-10 20:15:00|15318|15315.2|15323.5|15320.7|15323.5|15320.7|15314|15311.2|86
1699647600000|2023-11-10 20:20:00|15323|15320.2|15322.5|15319.7|15324.5|15321.7|15319.5|15316.7|72
1699647900000|2023-11-10 20:25:00|15322|15319.2|15327.5|15324.7|15328.5|15325.7|15321.5|15318.7|118
1699648200000|2023-11-10 20:30:00|15327|15324.2|15326.5|15323.7|15329.5|15326.7|15325|15322.2|101
1699648500000|2023-11-10 20:35:00|15326|15323.2|15324.5|15321.7|15328.5|15325.7|15323.5|15320.7|67
1699648800000|2023-11-10 20:40:00|15324|15321.2|15326.5|15323.7|15326.5|15323.7|15322.5|15319.7|105
1699649100000|2023-11-10 20:45:00|15326|15323.2|15330|15327.2|15331.5|15328.7|15324.5|15321.7|204
1699649400000|2023-11-10 20:50:00|15330.5|15327.7|15326.5|15323.7|15335|15332.2|15326.5|15323.7|270
1699649700000|2023-11-10 20:55:00|15327|15324.2|15330|15327.2|15330.5|15327.7|15319.5|15316.7|323
1699650000000|2023-11-10 21:00:00|15331.2|15324.2|15334.6|15327.6|15346.1|15339.1|15329.5|15322.5|24
1699650300000|2023-11-10 21:05:00|15335.4|15328.4|15333.4|15326.4|15338.1|15331.1|15332.5|15325.5|0
1699650600000|2023-11-10 21:10:00|15332.5|15325.5|15334.2|15327.2|15336.8|15329.8|15330.8|15323.8|0
1699650900000|2023-11-10 21:15:00|15335.1|15328.1|15334.8|15327.8|15336.8|15329.8|15332.5|15325.5|0
1699651200000|2023-11-10 21:20:00|15334|15327|15333.6|15326.6|15334.8|15327.8|15332.1|15325.1|0
1699651500000|2023-11-10 21:25:00|15333.7|15326.7|15333.7|15326.7|15334.6|15327.6|15332|15325|0
1699651800000|2023-11-10 21:30:00|15334.1|15327.1|15335.4|15328.4|15337.2|15330.2|15334.1|15327.1|0
1699652100000|2023-11-10 21:35:00|15335.9|15328.9|15317.2|15310.2|15336.3|15329.3|15311.9|15304.9|0
1699652400000|2023-11-10 21:40:00|15316.7|15309.7|15312.3|15305.3|15317.2|15310.2|15309.7|15302.7|0
1699652700000|2023-11-10 21:45:00|15311.4|15304.4|15305.5|15298.5|15314.9|15307.9|15305.5|15298.5|0
1699653000000|2023-11-10 21:50:00|15305.1|15298.1|15300|15293|15309.4|15302.4|15298.3|15291.3|0
1699653300000|2023-11-10 21:55:00|15300.9|15293.9|15305.5|15298.5|15307.2|15300.2|15297.6|15290.6|0
1699830000000|2023-11-12 23:00:00|15317.3|15310.3|15309.4|15302.4|15317.4|15310.4|15305|15298|0
1699830300000|2023-11-12 23:05:00|15309.8|15302.8|15311.4|15304.4|15314|15307|15306.9|15299.9|0
1699830600000|2023-11-12 23:10:00|15312.3|15305.3|15313.1|15306.1|15314|15307|15309.7|15302.7|0
1699830900000|2023-11-12 23:15:00|15313.9|15306.9|15313.1|15306.1|15317|15310|15310.5|15303.5|0
1699831200000|2023-11-12 23:20:00|15312.3|15305.3|15314.1|15307.1|15314.2|15307.2|15311.4|15304.4|0
1699831500000|2023-11-12 23:25:00|15313.2|15306.2|15314.1|15307.1|15314.1|15307.1|15310.5|15303.5|0
1699831800000|2023-11-12 23:30:00|15313.2|15306.2|15316.2|15309.2|15317.8|15310.8|15313.2|15306.2|0
1699832100000|2023-11-12 23:35:00|15316.3|15309.3|15309.6|15302.6|15316.3|15309.3|15305.8|15298.8|0
1699832400000|2023-11-12 23:40:00|15310.5|15303.5|15310.3|15303.3|15311.4|15304.4|15307.9|15300.9|0
1699832700000|2023-11-12 23:45:00|15311.2|15304.2|15305.3|15298.3|15312|15305|15302.4|15295.4|0
1699833000000|2023-11-12 23:50:00|15301|15294|15300.7|15293.7|15306.3|15299.3|15294.9|15287.9|0
1699833300000|2023-11-12 23:55:00|15301.2|15294.2|15298|15291|15301.6|15294.6|15297.1|15290.1|0
1699833600000|2023-11-13 00:00:00|15297.6|15290.6|15298.2|15291.2|15300.8|15293.8|15295.6|15288.6|0
1699833900000|2023-11-13 00:05:00|15299|15292|15296|15289|15299.9|15292.9|15295.1|15288.1|0
1699834200000|2023-11-13 00:10:00|15295.1|15288.1|15298.9|15291.9|15300.4|15293.4|15293.4|15286.4|0
1699834500000|2023-11-13 00:15:00|15299.8|15292.8|15286.8|15281.8|15300.6|15293.6|15282.3|15277.3|118
1699834800000|2023-11-13 00:20:00|15287.8|15282.8|15283.8|15278.8|15287.8|15282.8|15283.3|15278.3|40
1699835100000|2023-11-13 00:25:00|15284.3|15279.3|15281.8|15276.8|15284.3|15279.3|15281.3|15276.3|36
1699835400000|2023-11-13 00:30:00|15281.3|15276.3|15280.3|15275.3|15282.8|15277.8|15278.8|15273.8|37
1699835700000|2023-11-13 00:35:00|15279.8|15274.8|15275.8|15270.8|15280.3|15275.3|15275.8|15270.8|18
1699836000000|2023-11-13 00:40:00|15275.3|15270.3|15274.3|15269.3|15275.3|15270.3|15271.3|15266.3|18
1699836300000|2023-11-13 00:45:00|15273.8|15268.8|15269.8|15264.8|15274.3|15269.3|15267.8|15262.8|10
1699836600000|2023-11-13 00:50:00|15270.3|15265.3|15264.8|15259.8|15270.3|15265.3|15264.3|15259.3|5
1699836900000|2023-11-13 00:55:00|15265.3|15260.3|15267.8|15262.8|15269.8|15264.8|15265.3|15260.3|5
1699837200000|2023-11-13 01:00:00|15268.8|15263.8|15271.3|15266.3|15272.3|15267.3|15265.3|15260.3|35
1699837500000|2023-11-13 01:05:00|15270.8|15265.8|15267.8|15262.8|15272.8|15267.8|15266.8|15261.8|11
1699837800000|2023-11-13 01:10:00|15268.3|15263.3|15266.8|15261.8|15269.3|15264.3|15266.3|15261.3|20
1699838100000|2023-11-13 01:15:00|15266.3|15261.3|15270.3|15265.3|15271.3|15266.3|15265.8|15260.8|12
1699838400000|2023-11-13 01:20:00|15269.8|15264.8|15262.8|15257.8|15270.8|15265.8|15262.3|15257.3|22
1699838700000|2023-11-13 01:25:00|15262.3|15257.3|15268.3|15263.3|15269.8|15264.8|15262.3|15257.3|26
1699839000000|2023-11-13 01:30:00|15268.8|15263.8|15266.8|15261.8|15273.3|15268.3|15266.3|15261.3|48
1699839300000|2023-11-13 01:35:00|15266.3|15261.3|15266.8|15261.8|15266.8|15261.8|15264.3|15259.3|6
1699839600000|2023-11-13 01:40:00|15266.3|15261.3|15266.8|15261.8|15267.3|15262.3|15263.8|15258.8|5
1699839900000|2023-11-13 01:45:00|15266.3|15261.3|15266.3|15261.3|15269.3|15264.3|15264.8|15259.8|15
1699840200000|2023-11-13 01:50:00|15266.8|15261.8|15263.8|15258.8|15266.8|15261.8|15262.3|15257.3|4
1699840500000|2023-11-13 01:55:00|15262.8|15257.8|15267.3|15262.3|15267.8|15262.8|15262.3|15257.3|6
1699840800000|2023-11-13 02:00:00|15267.8|15262.8|15266.8|15261.8|15268.8|15263.8|15265.8|15260.8|6
1699841100000|2023-11-13 02:05:00|15266.3|15261.3|15264.3|15259.3|15266.3|15261.3|15263.3|15258.3|4
1699841400000|2023-11-13 02:10:00|15264.8|15259.8|15266.8|15261.8|15267.8|15262.8|15264.3|15259.3|23
1699841700000|2023-11-13 02:15:00|15267.3|15262.3|15268.8|15263.8|15269.3|15264.3|15264.8|15259.8|8
1699842000000|2023-11-13 02:20:00|15268.3|15263.3|15269.3|15264.3|15270.3|15265.3|15267.3|15262.3|9
1699842300000|2023-11-13 02:25:00|15269.8|15264.8|15266.8|15261.8|15269.8|15264.8|15265.3|15260.3|4
1699842600000|2023-11-13 02:30:00|15266.3|15261.3|15270.8|15265.8|15272.3|15267.3|15266.3|15261.3|10
1699842900000|2023-11-13 02:35:00|15270.3|15265.3|15263.3|15258.3|15271.3|15266.3|15261.8|15256.8|23
1699843200000|2023-11-13 02:40:00|15262.8|15257.8|15262.8|15257.8|15264.3|15259.3|15262.8|15257.8|2
1699843500000|2023-11-13 02:45:00|15262.3|15257.3|15259.8|15254.8|15263.8|15258.8|15258.8|15253.8|7
1699843800000|2023-11-13 02:50:00|15259.3|15254.3|15257.3|15252.3|15261.3|15256.3|15255.8|15250.8|17
1699844100000|2023-11-13 02:55:00|15256.8|15251.8|15256.8|15251.8|15257.8|15252.8|15255.3|15250.3|13
1699844400000|2023-11-13 03:00:00|15256.3|15251.3|15248.8|15243.8|15256.3|15251.3|15248.3|15243.3|26
1699844700000|2023-11-13 03:05:00|15248.3|15243.3|15243.8|15238.8|15249.3|15244.3|15243.3|15238.3|27
1699845000000|2023-11-13 03:10:00|15244.3|15239.3|15245.8|15240.8|15245.8|15240.8|15243.3|15238.3|11
1699845300000|2023-11-13 03:15:00|15245.3|15240.3|15244.8|15239.8|15248.3|15243.3|15244.8|15239.8|11
1699845600000|2023-11-13 03:20:00|15243.8|15238.8|15245.8|15240.8|15246.3|15241.3|15243.8|15238.8|11
1699845900000|2023-11-13 03:25:00|15246.3|15241.3|15247.8|15242.8|15249.3|15244.3|15245.8|15240.8|17
1699846200000|2023-11-13 03:30:00|15247.3|15242.3|15247.8|15242.8|15247.8|15242.8|15243.8|15238.8|6
1699846500000|2023-11-13 03:35:00|15247.3|15242.3|15244.8|15239.8|15247.8|15242.8|15244.8|15239.8|9
1699846800000|2023-11-13 03:40:00|15245.3|15240.3|15245.3|15240.3|15246.8|15241.8|15243.3|15238.3|11
1699847100000|2023-11-13 03:45:00|15244.8|15239.8|15246.8|15241.8|15246.8|15241.8|15243.3|15238.3|2
1699847400000|2023-11-13 03:50:00|15246.3|15241.3|15245.3|15240.3|15246.3|15241.3|15243.8|15238.8|3
1699847700000|2023-11-13 03:55:00|15244.8|15239.8|15243.8|15238.8|15245.8|15240.8|15243.8|15238.8|1
1699848000000|2023-11-13 04:00:00|15243.3|15238.3|15242.3|15237.3|15243.8|15238.8|15239.3|15234.3|14
1699848300000|2023-11-13 04:05:00|15242.8|15237.8|15241.8|15236.8|15242.8|15237.8|15240.3|15235.3|4
1699848600000|2023-11-13 04:10:00|15242.3|15237.3|15240.8|15235.8|15242.3|15237.3|15240.3|15235.3|11
1699848900000|2023-11-13 04:15:00|15240.3|15235.3|15243.8|15238.8|15243.8|15238.8|15239.3|15234.3|7
1699849200000|2023-11-13 04:20:00|15244.3|15239.3|15240.8|15235.8|15244.3|15239.3|15240.8|15235.8|7
1699849500000|2023-11-13 04:25:00|15240.3|15235.3|15240.8|15235.8|15240.8|15235.8|15239.3|15234.3|2
1699849800000|2023-11-13 04:30:00|15240.3|15235.3|15236.8|15231.8|15241.8|15236.8|15236.8|15231.8|15
1699850100000|2023-11-13 04:35:00|15237.3|15232.3|15233.8|15228.8|15237.8|15232.8|15233.8|15228.8|4
1699850400000|2023-11-13 04:40:00|15234.3|15229.3|15237.8|15232.8|15238.3|15233.3|15234.3|15229.3|11
1699850700000|2023-11-13 04:45:00|15237.3|15232.3|15235.8|15230.8|15237.8|15232.8|15235.8|15230.8|3
1699851000000|2023-11-13 04:50:00|15235.3|15230.3|15230.8|15225.8|15235.8|15230.8|15230.8|15225.8|15
1699851300000|2023-11-13 04:55:00|15230.3|15225.3|15232.8|15227.8|15233.8|15228.8|15230.3|15225.3|4
1699851600000|2023-11-13 05:00:00|15233.3|15228.3|15232.8|15227.8|15233.8|15228.8|15232.3|15227.3|9
1699851900000|2023-11-13 05:05:00|15232.3|15227.3|15234.3|15229.3|15234.3|15229.3|15229.3|15224.3|25
1699852200000|2023-11-13 05:10:00|15233.8|15228.8|15238.8|15233.8|15238.8|15233.8|15233.3|15228.3|16
1699852500000|2023-11-13 05:15:00|15238.3|15233.3|15241.3|15236.3|15241.8|15236.8|15238.3|15233.3|10
1699852800000|2023-11-13 05:20:00|15241.8|15236.8|15250.3|15245.3|15250.8|15245.8|15241.8|15236.8|33
1699853100000|2023-11-13 05:25:00|15248.8|15243.8|15244.8|15239.8|15248.8|15243.8|15241.8|15236.8|11
1699853400000|2023-11-13 05:30:00|15244.3|15239.3|15244.8|15239.8|15246.3|15241.3|15243.3|15238.3|8
1699853700000|2023-11-13 05:35:00|15244.3|15239.3|15247.8|15242.8|15247.8|15242.8|15243.8|15238.8|3
1699854000000|2023-11-13 05:40:00|15247.3|15242.3|15247.8|15242.8|15247.8|15242.8|15245.8|15240.8|4
1699854300000|2023-11-13 05:45:00|15248.3|15243.3|15247.8|15242.8|15248.8|15243.8|15245.8|15240.8|11
1699854600000|2023-11-13 05:50:00|15248.3|15243.3|15249.8|15244.8|15250.8|15245.8|15247.3|15242.3|28
1699854900000|2023-11-13 05:55:00|15249.3|15244.3|15247.3|15242.3|15249.8|15244.8|15246.8|15241.8|7
1699855200000|2023-11-13 06:00:00|15247.8|15242.8|15247.8|15242.8|15251.8|15246.8|15245.8|15240.8|39
1699855500000|2023-11-13 06:05:00|15247.3|15242.3|15252.8|15247.8|15253.3|15248.3|15246.8|15241.8|28
1699855800000|2023-11-13 06:10:00|15253.3|15248.3|15255.3|15250.3|15256.3|15251.3|15250.3|15245.3|25
1699856100000|2023-11-13 06:15:00|15254.3|15249.3|15259.3|15254.3|15259.3|15254.3|15253.3|15248.3|80
1699856400000|2023-11-13 06:20:00|15260.3|15255.3|15268.8|15263.8|15270.8|15265.8|15260.3|15255.3|62
1699856700000|2023-11-13 06:25:00|15268.3|15263.3|15270.3|15265.3|15271.3|15266.3|15266.8|15261.8|33
1699857000000|2023-11-13 06:30:00|15269.3|15264.3|15270.3|15265.3|15273.3|15268.3|15267.8|15262.8|32
1699857300000|2023-11-13 06:35:00|15270.8|15265.8|15275.8|15270.8|15278.3|15273.3|15270.8|15265.8|40
1699857600000|2023-11-13 06:40:00|15275.3|15270.3|15277.8|15272.8|15278.8|15273.8|15275.3|15270.3|29
1699857900000|2023-11-13 06:45:00|15278.3|15273.3|15277.3|15272.3|15279.8|15274.8|15273.3|15268.3|25
1699858200000|2023-11-13 06:50:00|15277.8|15272.8|15269.3|15264.3|15280.3|15275.3|15268.3|15263.3|76
1699858500000|2023-11-13 06:55:00|15269.8|15264.8|15273.3|15268.3|15273.8|15268.8|15268.3|15263.3|40
1699858800000|2023-11-13 07:00:00|15272.8|15267.8|15293.7|15290.9|15295.7|15292.9|15271.7|15267.8|465
1699859100000|2023-11-13 07:05:00|15293.2|15290.4|15287.7|15284.9|15293.2|15290.4|15285.7|15282.9|182
1699859400000|2023-11-13 07:10:00|15287.2|15284.4|15288.2|15285.4|15291.7|15288.9|15282.7|15279.9|77
1699859700000|2023-11-13 07:15:00|15288.7|15285.9|15290.7|15287.9|15296.2|15293.4|15288.2|15285.4|77
1699860000000|2023-11-13 07:20:00|15291.2|15288.4|15283.7|15280.9|15292.2|15289.4|15283.2|15280.4|113
1699860300000|2023-11-13 07:25:00|15284.2|15281.4|15283.2|15280.4|15289.7|15286.9|15282.7|15279.9|111
1699860600000|2023-11-13 07:30:00|15283.7|15280.9|15280.7|15277.9|15283.7|15280.9|15278.7|15275.9|67
1699860900000|2023-11-13 07:35:00|15281.2|15278.4|15286.7|15283.9|15288.7|15285.9|15280.2|15277.4|82
1699861200000|2023-11-13 07:40:00|15286.2|15283.4|15281.7|15278.9|15288.2|15285.4|15279.2|15276.4|158
1699861500000|2023-11-13 07:45:00|15281.2|15278.4|15283.2|15280.4|15284.7|15281.9|15275.7|15272.9|185
1699861800000|2023-11-13 07:50:00|15282.7|15279.9|15276.7|15273.9|15283.2|15280.4|15272.2|15269.4|206
1699862100000|2023-11-13 07:55:00|15277.2|15274.4|15277.7|15274.9|15290.2|15287.4|15276.2|15273.4|196
1699862400000|2023-11-13 08:00:00|15277|15275.6|15288|15286.6|15297.5|15296.1|15277|15275.6|1287
1699862700000|2023-11-13 08:05:00|15289|15287.6|15286|15284.6|15291|15289.6|15278.5|15277.1|559
1699863000000|2023-11-13 08:10:00|15286.5|15285.1|15267.5|15266.1|15288.5|15287.1|15267.5|15266.1|426
1699863300000|2023-11-13 08:15:00|15268|15266.6|15261.5|15260.1|15274.5|15273.1|15261.5|15260.1|440
1699863600000|2023-11-13 08:20:00|15262|15260.6|15269.5|15268.1|15272.5|15271.1|15261|15259.6|293
1699863900000|2023-11-13 08:25:00|15270|15268.6|15272|15270.6|15280.5|15279.1|15269.5|15268.1|401
1699864200000|2023-11-13 08:30:00|15271.5|15270.1|15276|15274.6|15277.5|15276.1|15269.5|15268.1|256
1699864500000|2023-11-13 08:35:00|15275.5|15274.1|15288.5|15287.1|15289.5|15288.1|15272|15270.6|235
1699864800000|2023-11-13 08:40:00|15288.9|15287.5|15293.9|15292.5|15294.9|15293.5|15287.9|15286.5|303
1699865100000|2023-11-13 08:45:00|15294.4|15293|15291.4|15290|15299.9|15298.5|15289.4|15288|317
1699865400000|2023-11-13 08:50:00|15290.9|15289.5|15294.4|15293|15299.9|15298.5|15290.9|15289.5|270
1699865700000|2023-11-13 08:55:00|15294.9|15293.5|15302.9|15301.5|15304.4|15303|15291.9|15290.5|339
1699866000000|2023-11-13 09:00:00|15303.4|15302|15313.9|15312.5|15314.9|15313.5|15298.9|15297.5|545
1699866300000|2023-11-13 09:05:00|15313.4|15312|15315.4|15314|15315.4|15314|15301.9|15300.5|416
1699866600000|2023-11-13 09:10:00|15315.9|15314.5|15315.4|15314|15323.9|15322.5|15313.4|15312|431
1699866900000|2023-11-13 09:15:00|15315.9|15314.5|15325.9|15324.5|15327.9|15326.5|15311.9|15310.5|441
1699867200000|2023-11-13 09:20:00|15326.4|15325|15329.9|15328.5|15332.9|15331.5|15318.9|15317.5|349
1699867500000|2023-11-13 09:25:00|15329.4|15328|15323.9|15322.5|15329.9|15328.5|15318.9|15317.5|421
1699867800000|2023-11-13 09:30:00|15324.4|15323|15314.9|15313.5|15329.4|15328|15314.9|15313.5|480
1699868100000|2023-11-13 09:35:00|15315.4|15314|15312.4|15311|15320.9|15319.5|15311.4|15310|191
1699868400000|2023-11-13 09:40:00|15312.9|15311.5|15313.9|15312.5|15316.4|15315|15310.9|15309.5|184
1699868700000|2023-11-13 09:45:00|15313.4|15312|15308.4|15307|15316.4|15315|15306.4|15305|467
1699869000000|2023-11-13 09:50:00|15308.9|15307.5|15309.4|15308|15312.9|15311.5|15306.9|15305.5|267
1699869300000|2023-11-13 09:55:00|15309.9|15308.5|15298.9|15297.5|15310.9|15309.5|15298.9|15297.5|231
1699869600000|2023-11-13 10:00:00|15297.9|15296.5|15291.4|15290|15299.4|15298|15291.4|15290|282
1699869900000|2023-11-13 10:05:00|15290.9|15289.5|15276.4|15275|15291.9|15290.5|15274.9|15273.5|619
1699870200000|2023-11-13 10:10:00|15275.9|15274.5|15280.9|15279.5|15281.9|15280.5|15272.9|15271.5|385
1699870500000|2023-11-13 10:15:00|15281.4|15280|15275.9|15274.5|15288.9|15287.5|15275.9|15274.5|359
1699870800000|2023-11-13 10:20:00|15274.9|15273.5|15276.4|15275|15279.4|15278|15273.9|15272.5|230
1699871100000|2023-11-13 10:25:00|15276.9|15275.5|15277.9|15276.5|15278.4|15277|15270.9|15269.5|246
1699871400000|2023-11-13 10:30:00|15278.4|15277|15288.4|15287|15292.9|15291.5|15275.9|15274.5|465
1699871700000|2023-11-13 10:35:00|15287.9|15286.5|15279.4|15278|15288.9|15287.5|15276.4|15275|261
1699872000000|2023-11-13 10:40:00|15279.9|15278.5|15297.4|15296|15298.4|15297|15278.9|15277.5|308
1699872300000|2023-11-13 10:45:00|15297.9|15296.5|15285.9|15284.5|15302.9|15301.5|15285.4|15284|304
1699872600000|2023-11-13 10:50:00|15286.9|15285.5|15296.9|15295.5|15298.9|15297.5|15286.4|15285|261
1699872900000|2023-11-13 10:55:00|15296.4|15295|15304.9|15303.5|15308.4|15307|15293.9|15292.5|237
1699873200000|2023-11-13 11:00:00|15305.4|15304|15299.4|15298|15308.4|15307|15296.9|15295.5|235
1699873500000|2023-11-13 11:05:00|15299.9|15298.5|15291.9|15290.5|15302.4|15301|15291.4|15290|98
1699873800000|2023-11-13 11:10:00|15291.4|15290|15291.4|15290|15295.4|15294|15289.9|15288.5|98
1699874100000|2023-11-13 11:15:00|15290.9|15289.5|15285.9|15284.5|15291.9|15290.5|15284.9|15283.5|84
1699874400000|2023-11-13 11:20:00|15286.4|15285|15278.9|15277.5|15286.4|15285|15276.4|15275|263
1699874700000|2023-11-13 11:25:00|15278.4|15277|15280.4|15279|15284.9|15283.5|15277.9|15276.5|163
1699875000000|2023-11-13 11:30:00|15279.9|15278.5|15271.9|15270.5|15282.4|15281|15271.4|15270|190
1699875300000|2023-11-13 11:35:00|15271.4|15270|15269.4|15268|15272.4|15271|15259.9|15258.5|368
1699875600000|2023-11-13 11:40:00|15268.9|15267.5|15269.9|15268.5|15273.9|15272.5|15267.4|15266|174
1699875900000|2023-11-13 11:45:00|15269.4|15268|15270.9|15269.5|15273.9|15272.5|15267.4|15266|154
1699876200000|2023-11-13 11:50:00|15271.4|15270|15268.4|15267|15271.9|15270.5|15265.9|15264.5|288
1699876500000|2023-11-13 11:55:00|15268.9|15267.5|15274.9|15273.5|15275.9|15274.5|15267.9|15266.5|248
1699876800000|2023-11-13 12:00:00|15275.4|15274|15271.9|15270.5|15277.4|15276|15268.9|15267.5|201
1699877100000|2023-11-13 12:05:00|15271.4|15270|15268.9|15267.5|15275.9|15274.5|15267.4|15266|129
1699877400000|2023-11-13 12:10:00|15269.4|15268|15259.9|15258.5|15269.4|15268|15257.9|15256.5|238
1699877700000|2023-11-13 12:15:00|15260.4|15259|15264.9|15263.5|15265.4|15264|15257.9|15256.5|188
1699878000000|2023-11-13 12:20:00|15264.4|15263|15255.9|15254.5|15264.9|15263.5|15253.9|15252.5|186
1699878300000|2023-11-13 12:25:00|15255.4|15254|15260.9|15259.5|15262.9|15261.5|15251.9|15250.5|200
1699878600000|2023-11-13 12:30:00|15261.4|15260|15264.9|15263.5|15268.9|15267.5|15256.9|15255.5|178
1699878900000|2023-11-13 12:35:00|15265.4|15264|15269.9|15268.5|15269.9|15268.5|15261.9|15260.5|192
1699879200000|2023-11-13 12:40:00|15270.7|15269.3|15268.2|15266.8|15270.7|15269.3|15262.2|15260.8|129
1699879500000|2023-11-13 12:45:00|15268.7|15267.3|15265.7|15264.3|15269.2|15267.8|15261.7|15260.3|94
1699879800000|2023-11-13 12:50:00|15265.2|15263.8|15259.7|15258.3|15267.2|15265.8|15258.2|15256.8|146
1699880100000|2023-11-13 12:55:00|15259.2|15257.8|15259.7|15258.3|15262.7|15261.3|15255.7|15254.3|123
1699880400000|2023-11-13 13:00:00|15259.2|15257.8|15269.7|15268.3|15270.2|15268.8|15257.7|15256.3|111
1699880700000|2023-11-13 13:05:00|15269.2|15267.8|15271.2|15269.8|15273.7|15272.3|15261.2|15259.8|277
1699881000000|2023-11-13 13:10:00|15270.7|15269.3|15266.7|15265.3|15274.7|15273.3|15264.7|15263.3|282
1699881300000|2023-11-13 13:15:00|15266.2|15264.8|15281.2|15279.8|15281.7|15280.3|15265.7|15264.3|252
1699881600000|2023-11-13 13:20:00|15280.7|15279.3|15284.7|15283.3|15290.7|15289.3|15277.7|15276.3|284
1699881900000|2023-11-13 13:25:00|15285.2|15283.8|15288.7|15287.3|15289.2|15287.8|15282.7|15281.3|146
1699882200000|2023-11-13 13:30:00|15289.2|15287.8|15293.7|15292.3|15298.7|15297.3|15288.7|15287.3|223
1699882500000|2023-11-13 13:35:00|15293.2|15291.8|15278.7|15277.3|15293.7|15292.3|15276.7|15275.3|283
1699882800000|2023-11-13 13:40:00|15279.2|15277.8|15272.2|15270.8|15282.7|15281.3|15271.7|15270.3|282
1699883100000|2023-11-13 13:45:00|15270.7|15269.3|15274.2|15272.8|15278.7|15277.3|15267.7|15266.3|268
1699883400000|2023-11-13 13:50:00|15274.7|15273.3|15271.7|15270.3|15275.7|15274.3|15268.7|15267.3|87
1699883700000|2023-11-13 13:55:00|15272.2|15270.8|15278.7|15277.3|15278.7|15277.3|15271.7|15270.3|127
1699884000000|2023-11-13 14:00:00|15279.2|15277.8|15281.2|15279.8|15287.7|15286.3|15277.7|15276.3|316
1699884300000|2023-11-13 14:05:00|15281.7|15280.3|15276.7|15275.3|15286.7|15285.3|15274.2|15272.8|250
1699884600000|2023-11-13 14:10:00|15277.2|15275.8|15277.7|15276.3|15279.2|15277.8|15270.7|15269.3|187
1699884900000|2023-11-13 14:15:00|15277.2|15275.8|15275.2|15273.8|15278.7|15277.3|15273.7|15272.3|133
1699885200000|2023-11-13 14:20:00|15275.7|15274.3|15269.2|15267.8|15276.7|15275.3|15264.7|15263.3|288
1699885500000|2023-11-13 14:25:00|15269.7|15268.3|15277.2|15275.8|15278.2|15276.8|15268.7|15267.3|226
1699885800000|2023-11-13 14:30:00|15276.7|15275.3|15266.7|15265.3|15286.7|15285.3|15264.7|15263.3|579
1699886100000|2023-11-13 14:35:00|15267.2|15265.8|15275.7|15274.3|15276.7|15275.3|15262.7|15261.3|417
1699886400000|2023-11-13 14:40:00|15275.2|15273.8|15280.7|15279.3|15285.7|15284.3|15275.2|15273.8|492
1699886700000|2023-11-13 14:45:00|15281.2|15279.8|15290.7|15289.3|15290.7|15289.3|15281.2|15279.8|433
1699887000000|2023-11-13 14:50:00|15290.2|15288.8|15282.7|15281.3|15294.7|15293.3|15282.7|15281.3|382
1699887300000|2023-11-13 14:55:00|15282.2|15280.8|15285.7|15284.3|15290.7|15289.3|15276.2|15274.8|293
1699887600000|2023-11-13 15:00:00|15286.7|15285.3|15285.7|15284.3|15286.7|15285.3|15275.7|15274.3|302
1699887900000|2023-11-13 15:05:00|15286.2|15284.8|15280.7|15279.3|15289.7|15288.3|15277.2|15275.8|284
1699888200000|2023-11-13 15:10:00|15279.8|15278.4|15285.3|15283.9|15286.8|15285.4|15273.8|15272.4|305
1699888500000|2023-11-13 15:15:00|15284.8|15283.4|15283.8|15282.4|15286.3|15284.9|15274.3|15272.9|234
1699888800000|2023-11-13 15:20:00|15283.3|15281.9|15282.3|15280.9|15286.8|15285.4|15281.3|15279.9|232
1699889100000|2023-11-13 15:25:00|15281.8|15280.4|15296.3|15294.9|15300.8|15299.4|15280.8|15279.4|340
1699889400000|2023-11-13 15:30:00|15296.8|15295.4|15311.8|15310.4|15311.8|15310.4|15295.8|15294.4|315
1699889700000|2023-11-13 15:35:00|15311.3|15309.9|15301.3|15299.9|15313.8|15312.4|15300.8|15299.4|326
1699890000000|2023-11-13 15:40:00|15301.8|15300.4|15304.8|15303.4|15307.8|15306.4|15300.8|15299.4|339
1699890300000|2023-11-13 15:45:00|15304.3|15302.9|15304.8|15303.4|15309.8|15308.4|15302.8|15301.4|327
1699890600000|2023-11-13 15:50:00|15305.3|15303.9|15313.8|15312.4|15314.8|15313.4|15302.8|15301.4|317
1699890900000|2023-11-13 15:55:00|15313.3|15311.9|15314.3|15312.9|15316.8|15315.4|15310.8|15309.4|308
1699891200000|2023-11-13 16:00:00|15314.8|15313.4|15313.8|15312.4|15317.8|15316.4|15312.8|15311.4|329
1699891500000|2023-11-13 16:05:00|15313.3|15311.9|15317.8|15316.4|15317.8|15316.4|15305.8|15304.4|388
1699891800000|2023-11-13 16:10:00|15317.3|15315.9|15324.8|15323.4|15325.8|15324.4|15316.8|15315.4|443
1699892100000|2023-11-13 16:15:00|15325.3|15323.9|15318.8|15317.4|15325.3|15323.9|15316.8|15315.4|484
1699892400000|2023-11-13 16:20:00|15318.3|15316.9|15328.8|15327.4|15329.8|15328.4|15316.8|15315.4|489
1699892700000|2023-11-13 16:25:00|15327.8|15326.4|15339.8|15338.4|15339.8|15338.4|15327.3|15325.9|1208
1699893000000|2023-11-13 16:30:00|15340.5|15337.7|15346.5|15343.7|15348.5|15345.7|15338|15335.2|1223
1699893300000|2023-11-13 16:35:00|15346|15343.2|15346.5|15343.7|15350|15347.2|15342.5|15339.7|743
1699893600000|2023-11-13 16:40:00|15347|15344.2|15354.5|15351.7|15356.5|15353.7|15345.5|15342.7|479
1699893900000|2023-11-13 16:45:00|15354|15351.2|15360.5|15357.7|15364|15361.2|15354|15351.2|321
1699894200000|2023-11-13 16:50:00|15360|15357.2|15359.5|15356.7|15361.5|15358.7|15357.5|15354.7|200
1699894500000|2023-11-13 16:55:00|15358.5|15355.7|15359.5|15356.7|15361.5|15358.7|15357.5|15354.7|152
1699894800000|2023-11-13 17:00:00|15360.5|15357.7|15357.5|15354.7|15361.5|15358.7|15355|15352.2|170
1699895100000|2023-11-13 17:05:00|15358|15355.2|15351.5|15348.7|15358.5|15355.7|15350.5|15347.7|217
1699895400000|2023-11-13 17:10:00|15352|15349.2|15346|15343.2|15353.5|15350.7|15340.5|15337.7|514
1699895700000|2023-11-13 17:15:00|15345.5|15342.7|15343.5|15340.7|15348.5|15345.7|15342.5|15339.7|86
1699896000000|2023-11-13 17:20:00|15343|15340.2|15349.5|15346.7|15350.5|15347.7|15342.5|15339.7|79
1699896300000|2023-11-13 17:25:00|15350|15347.2|15348.5|15345.7|15353.5|15350.7|15347.5|15344.7|110
1699896600000|2023-11-13 17:30:00|15349|15346.2|15349|15346.2|15350|15347.2|15343|15340.2|122
1699896900000|2023-11-13 17:35:00|15348.5|15345.7|15348|15345.2|15349.5|15346.7|15345.5|15342.7|60
1699897200000|2023-11-13 17:40:00|15348.5|15345.7|15345.5|15342.7|15349.5|15346.7|15345.5|15342.7|50
1699897500000|2023-11-13 17:45:00|15346|15343.2|15341.5|15338.7|15346|15343.2|15339.5|15336.7|134
1699897800000|2023-11-13 17:50:00|15342|15339.2|15342.5|15339.7|15344.5|15341.7|15341.5|15338.7|43
1699898100000|2023-11-13 17:55:00|15342|15339.2|15344.5|15341.7|15344.5|15341.7|15341.5|15338.7|57
1699898400000|2023-11-13 18:00:00|15344|15341.2|15345|15342.2|15347.5|15344.7|15342.5|15339.7|61
1699898700000|2023-11-13 18:05:00|15345.5|15342.7|15342.5|15339.7|15345.5|15342.7|15341.5|15338.7|55
1699899000000|2023-11-13 18:10:00|15343|15340.2|15348.5|15345.7|15350|15347.2|15342|15339.2|73
1699899300000|2023-11-13 18:15:00|15348|15345.2|15354.5|15351.7|15355.5|15352.7|15347.5|15344.7|100
1699899600000|2023-11-13 18:20:00|15354|15351.2|15350.5|15347.7|15354.5|15351.7|15346.5|15343.7|121
1699899900000|2023-11-13 18:25:00|15351|15348.2|15345.5|15342.7|15351.5|15348.7|15344.5|15341.7|87
1699900200000|2023-11-13 18:30:00|15346|15343.2|15343.5|15340.7|15346.5|15343.7|15341|15338.2|76
1699900500000|2023-11-13 18:35:00|15343|15340.2|15349.5|15346.7|15350.5|15347.7|15343|15340.2|48
1699900800000|2023-11-13 18:40:00|15350|15347.2|15356.5|15353.7|15357|15354.2|15348.5|15345.7|113
1699901100000|2023-11-13 18:45:00|15357|15354.2|15359|15356.2|15360.5|15357.7|15356.5|15353.7|100
1699901400000|2023-11-13 18:50:00|15359.5|15356.7|15353.5|15350.7|15361|15358.2|15353.5|15350.7|55
1699901700000|2023-11-13 18:55:00|15354|15351.2|15351.5|15348.7|15355.5|15352.7|15350.5|15347.7|62
1699902000000|2023-11-13 19:00:00|15352|15349.2|15354.5|15351.7|15355.5|15352.7|15348.5|15345.7|124
1699902300000|2023-11-13 19:05:00|15355|15352.2|15356.5|15353.7|15357|15354.2|15352|15349.2|75
1699902600000|2023-11-13 19:10:00|15356|15353.2|15356.5|15353.7|15358.5|15355.7|15354|15351.2|54
1699902900000|2023-11-13 19:15:00|15357|15354.2|15355.5|15352.7|15358|15355.2|15353.5|15350.7|36
1699903200000|2023-11-13 19:20:00|15355|15352.2|15356.5|15353.7|15357.5|15354.7|15352.5|15349.7|65
1699903500000|2023-11-13 19:25:00|15357|15354.2|15359.5|15356.7|15359.5|15356.7|15356.5|15353.7|60
1699903800000|2023-11-13 19:30:00|15360|15357.2|15359.5|15356.7|15361.5|15358.7|15358.5|15355.7|75
1699904100000|2023-11-13 19:35:00|15360|15357.2|15363.5|15360.7|15364|15361.2|15359.5|15356.7|83
1699904400000|2023-11-13 19:40:00|15362.5|15359.7|15366.5|15363.7|15366.5|15363.7|15362.5|15359.7|104
1699904700000|2023-11-13 19:45:00|15366|15363.2|15366.5|15363.7|15369.5|15366.7|15365.5|15362.7|146
1699905000000|2023-11-13 19:50:00|15366|15363.2|15362.5|15359.7|15366.5|15363.7|15359.5|15356.7|155
1699905300000|2023-11-13 19:55:00|15362|15359.2|15360.5|15357.7|15364.5|15361.7|15360.5|15357.7|95
1699905600000|2023-11-13 20:00:00|15360|15357.2|15358.5|15355.7|15360.5|15357.7|15355.5|15352.7|141
1699905900000|2023-11-13 20:05:00|15358|15355.2|15359|15356.2|15359.5|15356.7|15355.5|15352.7|71
1699906200000|2023-11-13 20:10:00|15358.5|15355.7|15361.5|15358.7|15362|15359.2|15357|15354.2|56
1699906500000|2023-11-13 20:15:00|15361|15358.2|15360|15357.2|15361.5|15358.7|15358.5|15355.7|32
1699906800000|2023-11-13 20:20:00|15360.5|15357.7|15362.5|15359.7|15362.5|15359.7|15359.5|15356.7|65
1699907100000|2023-11-13 20:25:00|15363|15360.2|15362.5|15359.7|15365.5|15362.7|15361.5|15358.7|121
1699907400000|2023-11-13 20:30:00|15362|15359.2|15363|15360.2|15364.5|15361.7|15359.5|15356.7|67
1699907700000|2023-11-13 20:35:00|15362.5|15359.7|15360.5|15357.7|15363.5|15360.7|15359.5|15356.7|93
1699908000000|2023-11-13 20:40:00|15360|15357.2|15360|15357.2|15361.5|15358.7|15356.5|15353.7|147
1699908300000|2023-11-13 20:45:00|15360.5|15357.7|15359.5|15356.7|15361.5|15358.7|15358.5|15355.7|185
1699908600000|2023-11-13 20:50:00|15360.5|15357.7|15358.5|15355.7|15361.5|15358.7|15356.5|15353.7|250
1699908900000|2023-11-13 20:55:00|15359|15356.2|15357|15354.2|15360.5|15357.7|15356.5|15353.7|405
1699909200000|2023-11-13 21:00:00|15356.5|15353.7|15366.7|15359.7|15367.6|15360.6|15356.5|15351.6|15
1699909500000|2023-11-13 21:05:00|15365.8|15358.8|15365|15358|15366.7|15359.7|15364.1|15357.1|0
1699909800000|2023-11-13 21:10:00|15365.9|15358.9|15365.8|15358.8|15366.7|15359.7|15363.3|15356.3|0
1699910100000|2023-11-13 21:15:00|15366.7|15359.7|15365.6|15358.6|15369.2|15362.2|15365.6|15358.6|0
1699910400000|2023-11-13 21:20:00|15366.5|15359.5|15367.8|15360.8|15368.8|15361.8|15366.5|15359.5|0
1699910700000|2023-11-13 21:25:00|15368.7|15361.7|15373.6|15366.6|15373.9|15366.9|15368.5|15361.5|0
1699911000000|2023-11-13 21:30:00|15373.8|15366.8|15376.7|15369.7|15376.8|15369.8|15373.8|15366.8|0
1699911300000|2023-11-13 21:35:00|15376.1|15369.1|15373.9|15366.9|15376.1|15369.1|15373.9|15366.9|0
1699911600000|2023-11-13 21:40:00|15374|15367|15374.5|15367.5|15376.5|15369.5|15374|15367|0
1699911900000|2023-11-13 21:45:00|15374.6|15367.6|15375.4|15368.4|15375.4|15368.4|15373.7|15366.7|0
1699912200000|2023-11-13 21:50:00|15375.8|15368.8|15375.4|15368.4|15375.8|15368.8|15374.1|15367.1|0
1699912500000|2023-11-13 21:55:00|15374.5|15367.5|15375.2|15368.2|15376.3|15369.3|15374.4|15367.4|0
1699912800000|2023-11-13 22:00:00|15374.2|15367.2|15375|15368|15375|15368|15374.2|15367.2|0
1699913100000|2023-11-13 22:05:00|15374.6|15367.6|15374.7|15367.7|15374.8|15367.8|15372.5|15365.5|0
1699913400000|2023-11-13 22:10:00|15375.1|15368.1|15374.3|15367.3|15375.6|15368.6|15373.8|15366.8|0
1699914000000|2023-11-13 22:20:00|15374.2|15367.2|15373.1|15366.1|15374.2|15367.2|15373.1|15366.1|0
1699914300000|2023-11-13 22:25:00|15373|15366|15373|15366|15373.5|15366.5|15373|15366|0
1699914600000|2023-11-13 22:30:00|15373.2|15366.2|15372.5|15365.5|15373.2|15366.2|15372.5|15365.5|0
1699914900000|2023-11-13 22:35:00|15373.1|15366.1|15372.9|15365.9|15373.1|15366.1|15372.9|15365.9|0
1699915200000|2023-11-13 22:40:00|15373|15366|15373.3|15366.3|15373.3|15366.3|15373|15366|0
1699915500000|2023-11-13 22:45:00|15373|15366|15373|15366|15373|15366|15373|15366|0
1699915800000|2023-11-13 22:50:00|15372.4|15365.4|15372.3|15365.3|15372.4|15365.4|15372.3|15365.3|0
1699916100000|2023-11-13 22:55:00|15373.2|15366.2|15372.6|15365.6|15373.3|15366.3|15372.3|15365.3|0
1699916400000|2023-11-13 23:00:00|15371.5|15364.5|15370.2|15363.2|15375|15368|15370.2|15363.2|0
1699916700000|2023-11-13 23:05:00|15371.1|15364.1|15373.4|15366.4|15374.2|15367.2|15370.2|15363.2|0
1699917000000|2023-11-13 23:10:00|15373.3|15366.3|15369.2|15362.2|15373.3|15366.3|15368.8|15361.8|0
1699917300000|2023-11-13 23:15:00|15368.3|15361.3|15369.9|15362.9|15369.9|15362.9|15368.2|15361.2|0
1699917600000|2023-11-13 23:20:00|15369.5|15362.5|15369.1|15362.1|15370|15363|15369.1|15362.1|0
1699917900000|2023-11-13 23:25:00|15368.3|15361.3|15369.1|15362.1|15369.1|15362.1|15367.4|15360.4|0
1699918200000|2023-11-13 23:30:00|15370|15363|15369|15362|15370|15363|15368.2|15361.2|0
1699918500000|2023-11-13 23:35:00|15369.1|15362.1|15370.1|15363.1|15370.9|15363.9|15369.1|15362.1|0
1699918800000|2023-11-13 23:40:00|15369.9|15362.9|15371.9|15364.9|15372.7|15365.7|15369.9|15362.9|0
1699919100000|2023-11-13 23:45:00|15371|15364|15369|15362|15371.4|15364.4|15369|15362|0
1699919400000|2023-11-13 23:50:00|15369.9|15362.9|15371.9|15364.9|15372.6|15365.6|15369.9|15362.9|0
1699919700000|2023-11-13 23:55:00|15372.8|15365.8|15371.9|15364.9|15372.8|15365.8|15371.9|15364.9|0
1699920000000|2023-11-14 00:00:00|15371|15364|15368.3|15361.3|15372.3|15365.3|15366.6|15359.6|0
1699920300000|2023-11-14 00:05:00|15369.2|15362.2|15369.2|15362.2|15372.7|15365.7|15367.4|15360.4|0
1699920600000|2023-11-14 00:10:00|15370|15363|15370.8|15363.8|15372.5|15365.5|15370|15363|0
1699920900000|2023-11-14 00:15:00|15361.6|15356.6|15356.6|15351.6|15361.6|15356.6|15355.6|15350.6|20
1699921200000|2023-11-14 00:20:00|15357.1|15352.1|15350.1|15345.1|15357.1|15352.1|15350.1|15345.1|8
1699921500000|2023-11-14 00:25:00|15350.6|15345.6|15350.6|15345.6|15350.6|15345.6|15349.6|15344.6|11
1699921800000|2023-11-14 00:30:00|15351.1|15346.1|15354.1|15349.1|15354.1|15349.1|15350.1|15345.1|2
1699922100000|2023-11-14 00:35:00|15354.6|15349.6|15354.6|15349.6|15355.1|15350.1|15354.1|15349.1|7
1699922400000|2023-11-14 00:40:00|15355.1|15350.1|15357.4|15352.4|15357.4|15352.4|15355.1|15350.1|2
1699922700000|2023-11-14 00:45:00|15357.9|15352.9|15356.4|15351.4|15357.9|15352.9|15356.4|15351.4|2
1699923000000|2023-11-14 00:50:00|15356.9|15351.9|15355.9|15350.9|15357.4|15352.4|15355.4|15350.4|0
1699923300000|2023-11-14 00:55:00|15356.4|15351.4|15355.9|15350.9|15356.4|15351.4|15354.4|15349.4|3
1699923600000|2023-11-14 01:00:00|15355.4|15350.4|15356.9|15351.9|15358.4|15353.4|15355.4|15350.4|11
1699923900000|2023-11-14 01:05:00|15355.4|15350.4|15355.9|15350.9|15356.9|15351.9|15353.4|15348.4|19
1699924200000|2023-11-14 01:10:00|15356.4|15351.4|15356.9|15351.9|15357.4|15352.4|15356.4|15351.4|1
1699924500000|2023-11-14 01:15:00|15356.4|15351.4|15361.4|15356.4|15361.9|15356.9|15356.4|15351.4|22
1699924800000|2023-11-14 01:20:00|15360.9|15355.9|15358.4|15353.4|15362.4|15357.4|15357.4|15352.4|44
1699925100000|2023-11-14 01:25:00|15358.9|15353.9|15355.4|15350.4|15358.9|15353.9|15355.4|15350.4|15
1699925400000|2023-11-14 01:30:00|15354.9|15349.9|15358.9|15353.9|15362.9|15357.9|15354.4|15349.4|59
1699925700000|2023-11-14 01:35:00|15359.4|15354.4|15364.4|15359.4|15366.4|15361.4|15359.4|15354.4|20
1699926000000|2023-11-14 01:40:00|15363.9|15358.9|15367.4|15362.4|15367.9|15362.9|15362.4|15357.4|23
1699926300000|2023-11-14 01:45:00|15366.9|15361.9|15362.4|15357.4|15367.9|15362.9|15360.4|15355.4|35
1699926600000|2023-11-14 01:50:00|15362.9|15357.9|15365.4|15360.4|15365.4|15360.4|15362.4|15357.4|12
1699926900000|2023-11-14 01:55:00|15364.9|15359.9|15365.4|15360.4|15366.9|15361.9|15364.4|15359.4|12
1699927200000|2023-11-14 02:00:00|15364.9|15359.9|15365.4|15360.4|15366.9|15361.9|15362.9|15357.9|18
1699927500000|2023-11-14 02:05:00|15364.9|15359.9|15357.9|15352.9|15364.9|15359.9|15357.9|15352.9|16
1699927800000|2023-11-14 02:10:00|15358.4|15353.4|15359.4|15354.4|15359.4|15354.4|15358.4|15353.4|0
1699928100000|2023-11-14 02:15:00|15358.9|15353.9|15362.4|15357.4|15364.4|15359.4|15358.4|15353.4|22
1699928400000|2023-11-14 02:20:00|15361.9|15356.9|15356.9|15351.9|15361.9|15356.9|15356.9|15351.9|3
1699928700000|2023-11-14 02:25:00|15358.4|15353.4|15355.4|15350.4|15358.4|15353.4|15354.9|15349.9|7
1699929000000|2023-11-14 02:30:00|15355.9|15350.9|15357.9|15352.9|15358.4|15353.4|15355.4|15350.4|10
1699929300000|2023-11-14 02:35:00|15357.4|15352.4|15355.4|15350.4|15357.4|15352.4|15355.4|15350.4|2
1699929600000|2023-11-14 02:40:00|15354.9|15349.9|15354.9|15349.9|15355.9|15350.9|15354.4|15349.4|1
1699929900000|2023-11-14 02:45:00|15355.4|15350.4|15354.4|15349.4|15356.4|15351.4|15352.9|15347.9|4
1699930200000|2023-11-14 02:50:00|15353.9|15348.9|15353.9|15348.9|15355.4|15350.4|15353.9|15348.9|1
1699930500000|2023-11-14 02:55:00|15354.4|15349.4|15352.4|15347.4|15354.4|15349.4|15351.4|15346.4|11
1699930800000|2023-11-14 03:00:00|15352.9|15347.9|15345.4|15340.4|15352.9|15347.9|15345.4|15340.4|18
1699931100000|2023-11-14 03:05:00|15344.9|15339.9|15344.9|15339.9|15346.9|15341.9|15343.4|15338.4|20
1699931400000|2023-11-14 03:10:00|15344.4|15339.4|15344.4|15339.4|15344.4|15339.4|15343.4|15338.4|6
1699931700000|2023-11-14 03:15:00|15343.9|15338.9|15345.4|15340.4|15345.9|15340.9|15342.9|15337.9|7
1699932000000|2023-11-14 03:20:00|15344.4|15339.4|15343.9|15338.9|15344.4|15339.4|15342.9|15337.9|8
1699932300000|2023-11-14 03:25:00|15344.4|15339.4|15346.4|15341.4|15346.4|15341.4|15344.4|15339.4|7
1699932600000|2023-11-14 03:30:00|15345.9|15340.9|15349.4|15344.4|15349.4|15344.4|15345.4|15340.4|7
1699932900000|2023-11-14 03:35:00|15348.9|15343.9|15353.9|15348.9|15353.9|15348.9|15348.4|15343.4|7
1699933200000|2023-11-14 03:40:00|15354.4|15349.4|15355.4|15350.4|15355.9|15350.9|15352.4|15347.4|9
1699933500000|2023-11-14 03:45:00|15354.9|15349.9|15357.4|15352.4|15357.4|15352.4|15353.4|15348.4|9
1699933800000|2023-11-14 03:50:00|15357.9|15352.9|15362.9|15357.9|15362.9|15357.9|15357.9|15352.9|12
1699934100000|2023-11-14 03:55:00|15362.4|15357.4|15361.4|15356.4|15362.9|15357.9|15358.9|15353.9|8
1699934400000|2023-11-14 04:00:00|15360.9|15355.9|15360.9|15355.9|15361.9|15356.9|15359.4|15354.4|18
1699934700000|2023-11-14 04:05:00|15361.4|15356.4|15359.4|15354.4|15362.4|15357.4|15357.9|15352.9|22
1699935000000|2023-11-14 04:10:00|15359.9|15354.9|15358.4|15353.4|15360.4|15355.4|15357.9|15352.9|10
1699935300000|2023-11-14 04:15:00|15357.9|15352.9|15358.4|15353.4|15358.9|15353.9|15355.4|15350.4|5
1699935600000|2023-11-14 04:20:00|15357.9|15352.9|15359.4|15354.4|15359.9|15354.9|15357.4|15352.4|2
1699935900000|2023-11-14 04:25:00|15359.9|15354.9|15358.9|15353.9|15360.4|15355.4|15358.4|15353.4|2
1699936200000|2023-11-14 04:30:00|15358.4|15353.4|15357.9|15352.9|15358.9|15353.9|15356.9|15351.9|1
1699936500000|2023-11-14 04:35:00|15358.4|15353.4|15356.4|15351.4|15358.9|15353.9|15356.4|15351.4|6
1699936800000|2023-11-14 04:40:00|15355.9|15350.9|15356.4|15351.4|15357.4|15352.4|15355.9|15350.9|1
1699937100000|2023-11-14 04:45:00|15355.9|15350.9|15351.4|15346.4|15355.9|15350.9|15351.4|15346.4|2
1699937400000|2023-11-14 04:50:00|15351.9|15346.9|15354.4|15349.4|15354.9|15349.9|15351.4|15346.4|8
1699937700000|2023-11-14 04:55:00|15353.9|15348.9|15354.4|15349.4|15354.9|15349.9|15353.4|15348.4|1
1699938000000|2023-11-14 05:00:00|15353.9|15348.9|15352.4|15347.4|15353.9|15348.9|15351.9|15346.9|8
1699938300000|2023-11-14 05:05:00|15352.9|15347.9|15351.4|15346.4|15353.4|15348.4|15350.9|15345.9|2
1699938600000|2023-11-14 05:10:00|15350.9|15345.9|15348.4|15343.4|15351.4|15346.4|15347.9|15342.9|7
1699938900000|2023-11-14 05:15:00|15347.9|15342.9|15347.4|15342.4|15348.4|15343.4|15347.4|15342.4|0
1699939200000|2023-11-14 05:20:00|15347.9|15342.9|15348.4|15343.4|15348.4|15343.4|15347.4|15342.4|4
1699939500000|2023-11-14 05:25:00|15347.9|15342.9|15349.4|15344.4|15349.9|15344.9|15347.4|15342.4|1
1699939800000|2023-11-14 05:30:00|15348.9|15343.9|15344.9|15339.9|15348.9|15343.9|15344.4|15339.4|24
1699940100000|2023-11-14 05:35:00|15344.4|15339.4|15346.4|15341.4|15348.4|15343.4|15342.9|15337.9|13
1699940400000|2023-11-14 05:40:00|15346.9|15341.9|15346.4|15341.4|15347.4|15342.4|15345.4|15340.4|4
1699940700000|2023-11-14 05:45:00|15345.9|15340.9|15344.4|15339.4|15348.4|15343.4|15343.9|15338.9|12
1699941000000|2023-11-14 05:50:00|15343.9|15338.9|15347.4|15342.4|15347.4|15342.4|15342.4|15337.4|14
1699941300000|2023-11-14 05:55:00|15347.9|15342.9|15349.4|15344.4|15351.4|15346.4|15346.4|15341.4|39
1699941600000|2023-11-14 06:00:00|15348.9|15343.9|15342.4|15337.4|15348.9|15343.9|15336.9|15331.9|117
1699941900000|2023-11-14 06:05:00|15342.9|15337.9|15342.4|15337.4|15344.4|15339.4|15340.9|15335.9|28
1699942200000|2023-11-14 06:10:00|15342.9|15337.9|15344.4|15339.4|15344.9|15339.9|15341.9|15336.9|8
1699942500000|2023-11-14 06:15:00|15343.9|15338.9|15340.9|15335.9|15343.9|15338.9|15338.9|15333.9|36
1699942800000|2023-11-14 06:20:00|15340.4|15335.4|15339.4|15334.4|15341.9|15336.9|15338.9|15333.9|15
1699943100000|2023-11-14 06:25:00|15339.9|15334.9|15340.4|15335.4|15340.9|15335.9|15338.9|15333.9|11
1699943400000|2023-11-14 06:30:00|15339.9|15334.9|15335.9|15330.9|15341.4|15336.4|15335.9|15330.9|31
1699943700000|2023-11-14 06:35:00|15336.9|15331.9|15338.4|15333.4|15339.4|15334.4|15336.4|15331.4|39
1699944000000|2023-11-14 06:40:00|15337.9|15332.9|15343.4|15338.4|15343.9|15338.9|15336.4|15331.4|15
1699944300000|2023-11-14 06:45:00|15342.9|15337.9|15339.9|15334.9|15344.4|15339.4|15339.4|15334.4|9
1699944600000|2023-11-14 06:50:00|15340.4|15335.4|15346.4|15341.4|15346.9|15341.9|15340.4|15335.4|27
1699944900000|2023-11-14 06:55:00|15345.9|15340.9|15346.4|15341.4|15347.9|15342.9|15345.4|15340.4|21
1699945200000|2023-11-14 07:00:00|15345.3|15342.5|15356.3|15353.5|15360.3|15357.5|15341.3|15338.5|305
1699945500000|2023-11-14 07:05:00|15356.8|15354|15348.3|15345.5|15357.8|15355|15347.8|15345|137
1699945800000|2023-11-14 07:10:00|15347.8|15345|15352.8|15350|15353.8|15351|15347.3|15344.5|66
1699946100000|2023-11-14 07:15:00|15353.3|15350.5|15352.8|15350|15356.3|15353.5|15350.3|15347.5|86
1699946400000|2023-11-14 07:20:00|15353.3|15350.5|15350.3|15347.5|15358.8|15356|15350.3|15347.5|101
1699946700000|2023-11-14 07:25:00|15350.8|15348|15351.8|15349|15353.8|15351|15347.8|15345|153
1699947000000|2023-11-14 07:30:00|15351.3|15348.5|15363.3|15360.5|15363.8|15361|15348.8|15346|134
1699947300000|2023-11-14 07:35:00|15364.3|15361.5|15362.3|15359.5|15364.8|15362|15357.8|15355|114
1699947600000|2023-11-14 07:40:00|15361.8|15359|15368.8|15366|15368.8|15366|15359.8|15357|119
1699947900000|2023-11-14 07:45:00|15367.3|15364.5|15374.3|15371.5|15376.8|15374|15366.8|15364|165
1699948200000|2023-11-14 07:50:00|15374.8|15372|15374.3|15371.5|15379.8|15377|15372.3|15369.5|102
1699948500000|2023-11-14 07:55:00|15374.8|15372|15383.3|15380.5|15384.8|15382|15374.3|15371.5|260
1699948800000|2023-11-14 08:00:00|15382.6|15381.2|15359.6|15358.2|15387.6|15386.2|15352.6|15351.2|1495
1699949100000|2023-11-14 08:05:00|15360.1|15358.7|15357.6|15356.2|15376.6|15375.2|15353.1|15351.7|895
1699949400000|2023-11-14 08:10:00|15358.1|15356.7|15340.6|15339.2|15360.6|15359.2|15340.1|15338.7|545
1699949700000|2023-11-14 08:15:00|15341.1|15339.7|15353.1|15351.7|15354.1|15352.7|15340.1|15338.7|503
1699950000000|2023-11-14 08:20:00|15352.6|15351.2|15362.1|15360.7|15366.6|15365.2|15350.1|15348.7|346
1699950300000|2023-11-14 08:25:00|15361.6|15360.2|15371.6|15370.2|15373.1|15371.7|15354.6|15353.2|366
1699950600000|2023-11-14 08:30:00|15371.1|15369.7|15373.6|15372.2|15377.6|15376.2|15366.1|15364.7|294
1699950900000|2023-11-14 08:35:00|15373.1|15371.7|15374.1|15372.7|15376.1|15374.7|15364.6|15363.2|329
1699951200000|2023-11-14 08:40:00|15374.6|15373.2|15365.1|15363.7|15379.1|15377.7|15359.6|15358.2|399
1699951500000|2023-11-14 08:45:00|15365.6|15364.2|15372.6|15371.2|15372.6|15371.2|15360.1|15358.7|282
1699951800000|2023-11-14 08:50:00|15373.1|15371.7|15384.1|15382.7|15385.1|15383.7|15372.6|15371.2|405
1699952100000|2023-11-14 08:55:00|15385.1|15383.7|15392.1|15390.7|15398.1|15396.7|15384.1|15382.7|715
1699952400000|2023-11-14 09:00:00|15392.6|15391.2|15390.6|15389.2|15397.1|15395.7|15388.1|15386.7|415
1699952700000|2023-11-14 09:05:00|15390.1|15388.7|15409.6|15408.2|15411.1|15409.7|15389.1|15387.7|1039
1699953000000|2023-11-14 09:10:00|15410.1|15408.7|15419.6|15418.2|15426.1|15424.7|15410.1|15408.7|922
1699953300000|2023-11-14 09:15:00|15420.1|15418.7|15426.1|15424.7|15431.6|15430.2|15419.1|15417.7|538
1699953600000|2023-11-14 09:20:00|15427.1|15425.7|15418.1|15416.7|15433.1|15431.7|15418.1|15416.7|392
1699953900000|2023-11-14 09:25:00|15417.6|15416.2|15417.1|15415.7|15420.6|15419.2|15409.6|15408.2|580
1699954200000|2023-11-14 09:30:00|15416.6|15415.2|15410.1|15408.7|15421.6|15420.2|15406.1|15404.7|422
1699954500000|2023-11-14 09:35:00|15410.6|15409.2|15412.1|15410.7|15415.1|15413.7|15397.1|15395.7|871
1699954800000|2023-11-14 09:40:00|15412.6|15411.2|15404.6|15403.2|15416.1|15414.7|15400.1|15398.7|269
1699955100000|2023-11-14 09:45:00|15404.1|15402.7|15409.1|15407.7|15411.1|15409.7|15398.1|15396.7|221
1699955400000|2023-11-14 09:50:00|15407.6|15406.2|15405.1|15403.7|15414.6|15413.2|15404.1|15402.7|237
1699955700000|2023-11-14 09:55:00|15405.6|15404.2|15409.6|15408.2|15410.1|15408.7|15399.1|15397.7|186
1699956000000|2023-11-14 10:00:00|15410.1|15408.7|15398.1|15396.7|15412.1|15410.7|15393.1|15391.7|427
1699956300000|2023-11-14 10:05:00|15399.1|15397.7|15398.6|15397.2|15400.6|15399.2|15395.6|15394.2|359
1699956600000|2023-11-14 10:10:00|15399.1|15397.7|15411.6|15410.2|15414.1|15412.7|15397.1|15395.7|438
1699956900000|2023-11-14 10:15:00|15411.1|15409.7|15422.1|15420.7|15423.1|15421.7|15408.6|15407.2|420
1699957200000|2023-11-14 10:20:00|15422.6|15421.2|15433.1|15431.7|15435.1|15433.7|15421.1|15419.7|693
1699957500000|2023-11-14 10:25:00|15434.6|15433.2|15433.1|15431.7|15439.6|15438.2|15432.6|15431.2|433
1699957800000|2023-11-14 10:30:00|15432.6|15431.2|15417.1|15415.7|15433.1|15431.7|15413.1|15411.7|368
1699958100000|2023-11-14 10:35:00|15416.6|15415.2|15414.1|15412.7|15420.1|15418.7|15412.1|15410.7|219
1699958400000|2023-11-14 10:40:00|15413.6|15412.2|15399.1|15397.7|15415.6|15414.2|15398.1|15396.7|344
1699958700000|2023-11-14 10:45:00|15399.6|15398.2|15386.1|15384.7|15400.1|15398.7|15385.1|15383.7|495
1699959000000|2023-11-14 10:50:00|15387.1|15385.7|15390.1|15388.7|15391.1|15389.7|15380.6|15379.2|621
1699959300000|2023-11-14 10:55:00|15389.6|15388.2|15396.1|15394.7|15400.1|15398.7|15389.1|15387.7|264
1699959600000|2023-11-14 11:00:00|15396.6|15395.2|15400.1|15398.7|15408.1|15406.7|15396.1|15394.7|397
1699959900000|2023-11-14 11:05:00|15399.6|15398.2|15393.1|15391.7|15406.1|15404.7|15392.1|15390.7|274
1699960200000|2023-11-14 11:10:00|15392.6|15391.2|15394.6|15393.2|15398.1|15396.7|15391.1|15389.7|339
1699960500000|2023-11-14 11:15:00|15394.1|15392.7|15404.1|15402.7|15405.6|15404.2|15392.1|15390.7|216
1699960800000|2023-11-14 11:20:00|15404.6|15403.2|15402.1|15400.7|15410.6|15409.2|15399.1|15397.7|335
1699961100000|2023-11-14 11:25:00|15401.6|15400.2|15397.6|15396.2|15403.6|15402.2|15396.1|15394.7|113
1699961400000|2023-11-14 11:30:00|15398.1|15396.7|15401.1|15399.7|15404.1|15402.7|15391.1|15389.7|371
1699961700000|2023-11-14 11:35:00|15400.6|15399.2|15400.1|15398.7|15404.1|15402.7|15398.6|15397.2|99
1699962000000|2023-11-14 11:40:00|15399.6|15398.2|15401.1|15399.7|15401.6|15400.2|15395.1|15393.7|130
1699962300000|2023-11-14 11:45:00|15400.6|15399.2|15395.1|15393.7|15401.6|15400.2|15395.1|15393.7|283
1699962600000|2023-11-14 11:50:00|15395.6|15394.2|15408.1|15406.7|15410.1|15408.7|15394.1|15392.7|183
1699962900000|2023-11-14 11:55:00|15408.6|15407.2|15410.6|15409.2|15414.1|15412.7|15408.1|15406.7|235
1699963200000|2023-11-14 12:00:00|15410.1|15408.7|15412.1|15410.7|15414.1|15412.7|15409.6|15408.2|185
1699963500000|2023-11-14 12:05:00|15412.6|15411.2|15418.1|15416.7|15421.1|15419.7|15411.1|15409.7|323
1699963800000|2023-11-14 12:10:00|15417.6|15416.2|15425.1|15423.7|15425.1|15423.7|15415.1|15413.7|263
1699964100000|2023-11-14 12:15:00|15426.1|15424.7|15421.1|15419.7|15428.1|15426.7|15420.1|15418.7|249
1699964400000|2023-11-14 12:20:00|15420.6|15419.2|15417.1|15415.7|15422.6|15421.2|15414.6|15413.2|302
1699964700000|2023-11-14 12:25:00|15416.6|15415.2|15419.6|15418.2|15423.1|15421.7|15415.6|15414.2|106
1699965000000|2023-11-14 12:30:00|15420.1|15418.7|15418.1|15416.7|15420.6|15419.2|15415.6|15414.2|86
1699965300000|2023-11-14 12:35:00|15417.6|15416.2|15419.6|15418.2|15423.1|15421.7|15415.1|15413.7|138
1699965600000|2023-11-14 12:40:00|15418.7|15417.3|15408.2|15406.8|15419.2|15417.8|15406.2|15404.8|288
1699965900000|2023-11-14 12:45:00|15407.2|15405.8|15403.7|15402.3|15408.7|15407.3|15402.2|15400.8|147
1699966200000|2023-11-14 12:50:00|15403.2|15401.8|15408.2|15406.8|15410.2|15408.8|15401.2|15399.8|164
1699966500000|2023-11-14 12:55:00|15407.7|15406.3|15415.2|15413.8|15417.2|15415.8|15404.2|15402.8|128
1699966800000|2023-11-14 13:00:00|15414.7|15413.3|15414.2|15412.8|15423.2|15421.8|15413.2|15411.8|182
1699967100000|2023-11-14 13:05:00|15413.7|15412.3|15413.7|15412.3|15414.2|15412.8|15406.2|15404.8|373
1699967400000|2023-11-14 13:10:00|15413.2|15411.8|15420.2|15418.8|15422.2|15420.8|15412.2|15410.8|218
1699967700000|2023-11-14 13:15:00|15421.2|15419.8|15421.2|15419.8|15424.7|15423.3|15416.2|15414.8|150
1699968000000|2023-11-14 13:20:00|15420.2|15418.8|15422.2|15420.8|15425.2|15423.8|15418.2|15416.8|215
1699968300000|2023-11-14 13:25:00|15421.7|15420.3|15423.2|15421.8|15425.2|15423.8|15414.2|15412.8|222
1699968600000|2023-11-14 13:30:00|15423.7|15422.3|15513.2|15511.8|15575.7|15574.3|15414.7|15413.3|4587
1699968900000|2023-11-14 13:35:00|15513.7|15512.3|15532.7|15531.3|15553.2|15551.8|15513.2|15511.8|2145
1699969200000|2023-11-14 13:40:00|15532.2|15530.8|15542.7|15541.3|15549.7|15548.3|15530.2|15528.8|1323
1699969500000|2023-11-14 13:45:00|15543.2|15541.8|15559.7|15558.3|15559.7|15558.3|15530.7|15529.3|1117
1699969800000|2023-11-14 13:50:00|15560.2|15558.8|15562.2|15560.8|15576.7|15575.3|15548.7|15547.3|1317
1699970100000|2023-11-14 13:55:00|15561.2|15559.8|15552.7|15551.3|15571.2|15569.8|15552.2|15550.8|964
1699970400000|2023-11-14 14:00:00|15554.7|15553.3|15560.7|15559.3|15561.2|15559.8|15542.2|15540.8|1220
1699970700000|2023-11-14 14:05:00|15561.2|15559.8|15552.7|15551.3|15561.2|15559.8|15541.7|15540.3|1270
1699971000000|2023-11-14 14:10:00|15552.2|15550.8|15554.2|15552.8|15556.2|15554.8|15541.7|15540.3|926
1699971300000|2023-11-14 14:15:00|15554.7|15553.3|15548.2|15546.8|15564.2|15562.8|15547.2|15545.8|1210
1699971600000|2023-11-14 14:20:00|15548.7|15547.3|15556.2|15554.8|15557.7|15556.3|15538.2|15536.8|894
1699971900000|2023-11-14 14:25:00|15555.2|15553.8|15568.2|15566.8|15570.2|15568.8|15549.7|15548.3|685
1699972200000|2023-11-14 14:30:00|15568.7|15567.3|15580.2|15578.8|15591.2|15589.8|15568.2|15566.8|2226
1699972500000|2023-11-14 14:35:00|15579.7|15578.3|15586.7|15585.3|15591.2|15589.8|15572.2|15570.8|891
1699972800000|2023-11-14 14:40:00|15587.2|15585.8|15576.7|15575.3|15592.2|15590.8|15575.7|15574.3|759
1699973100000|2023-11-14 14:45:00|15576.2|15574.8|15570.7|15569.3|15593.2|15591.8|15570.2|15568.8|783
1699973400000|2023-11-14 14:50:00|15570.2|15568.8|15576.2|15574.8|15581.2|15579.8|15563.2|15561.8|880
1699973700000|2023-11-14 14:55:00|15575.7|15574.3|15577.7|15576.3|15584.7|15583.3|15567.2|15565.8|505
1699974000000|2023-11-14 15:00:00|15577.2|15575.8|15592.2|15590.8|15594.2|15592.8|15577.2|15575.8|790
1699974300000|2023-11-14 15:05:00|15592.7|15591.3|15587.2|15585.8|15595.2|15593.8|15575.2|15573.8|966
1699974600000|2023-11-14 15:10:00|15586.3|15584.9|15588.3|15586.9|15598.3|15596.9|15580.3|15578.9|706
1699974900000|2023-11-14 15:15:00|15589.3|15587.9|15598.3|15596.9|15606.8|15605.4|15585.3|15583.9|755
1699975200000|2023-11-14 15:20:00|15597.8|15596.4|15604.3|15602.9|15613.3|15611.9|15596.3|15594.9|619
1699975500000|2023-11-14 15:25:00|15604.8|15603.4|15616.3|15614.9|15617.3|15615.9|15603.3|15601.9|573
1699975800000|2023-11-14 15:30:00|15616.8|15615.4|15618.3|15616.9|15619.3|15617.9|15608.3|15606.9|773
1699976100000|2023-11-14 15:35:00|15619.3|15617.9|15623.3|15621.9|15634.3|15632.9|15615.3|15613.9|1074
1699976400000|2023-11-14 15:40:00|15623.8|15622.4|15604.8|15603.4|15624.3|15622.9|15601.3|15599.9|999
1699976700000|2023-11-14 15:45:00|15605.3|15603.9|15611.3|15609.9|15614.8|15613.4|15603.3|15601.9|714
1699977000000|2023-11-14 15:50:00|15610.8|15609.4|15591.3|15589.9|15611.3|15609.9|15587.8|15586.4|620
1699977300000|2023-11-14 15:55:00|15590.8|15589.4|15600.8|15599.4|15601.3|15599.9|15590.3|15588.9|518
1699977600000|2023-11-14 16:00:00|15601.3|15599.9|15605.8|15604.4|15606.3|15604.9|15598.8|15597.4|463
1699977900000|2023-11-14 16:05:00|15605.3|15603.9|15611.3|15609.9|15615.3|15613.9|15603.3|15601.9|493
1699978200000|2023-11-14 16:10:00|15611.8|15610.4|15619.3|15617.9|15621.3|15619.9|15610.3|15608.9|575
1699978500000|2023-11-14 16:15:00|15618.8|15617.4|15615.3|15613.9|15623.8|15622.4|15614.3|15612.9|549
1699978800000|2023-11-14 16:20:00|15614.8|15613.4|15617.3|15615.9|15618.8|15617.4|15610.3|15608.9|475
1699979100000|2023-11-14 16:25:00|15617.8|15616.4|15621.8|15620.4|15622.3|15620.9|15613.3|15611.9|1261
1699979400000|2023-11-14 16:30:00|15622.5|15619.7|15617|15614.2|15627|15624.2|15616|15613.2|2139
1699979700000|2023-11-14 16:35:00|15616.5|15613.7|15613|15610.2|15625|15622.2|15611.5|15608.7|1319
1699980000000|2023-11-14 16:40:00|15612.5|15609.7|15620|15617.2|15620|15617.2|15612|15609.2|291
1699980300000|2023-11-14 16:45:00|15620.5|15617.7|15616|15613.2|15624.5|15621.7|15615|15612.2|290
1699980600000|2023-11-14 16:50:00|15615.5|15612.7|15612|15609.2|15617|15614.2|15607|15604.2|217
1699980900000|2023-11-14 16:55:00|15611.5|15608.7|15600|15597.2|15611.5|15608.7|15599.5|15596.7|155
1699981200000|2023-11-14 17:00:00|15600.5|15597.7|15601|15598.2|15604|15601.2|15599|15596.2|185
1699981500000|2023-11-14 17:05:00|15601.5|15598.7|15600.5|15597.7|15602|15599.2|15597.5|15594.7|333
1699981800000|2023-11-14 17:10:00|15601|15598.2|15603.5|15600.7|15604|15601.2|15598|15595.2|137
1699982100000|2023-11-14 17:15:00|15604|15601.2|15600|15597.2|15604|15601.2|15599|15596.2|104
1699982400000|2023-11-14 17:20:00|15600.5|15597.7|15598|15595.2|15600.5|15597.7|15596.5|15593.7|141
1699982700000|2023-11-14 17:25:00|15597.5|15594.7|15598|15595.2|15601.5|15598.7|15597|15594.2|155
1699983000000|2023-11-14 17:30:00|15598.5|15595.7|15602|15599.2|15604|15601.2|15598|15595.2|217
1699983300000|2023-11-14 17:35:00|15601.5|15598.7|15602|15599.2|15602|15599.2|15597|15594.2|156
1699983600000|2023-11-14 17:40:00|15601.5|15598.7|15604.5|15601.7|15605|15602.2|15600|15597.2|121
1699983900000|2023-11-14 17:45:00|15605|15602.2|15607|15604.2|15608|15605.2|15602|15599.2|169
1699984200000|2023-11-14 17:50:00|15607.5|15604.7|15603.5|15600.7|15608|15605.2|15601|15598.2|105
1699984500000|2023-11-14 17:55:00|15603|15600.2|15603|15600.2|15605|15602.2|15602|15599.2|60
1699984800000|2023-11-14 18:00:00|15603.5|15600.7|15608|15605.2|15608|15605.2|15602|15599.2|135
1699985100000|2023-11-14 18:05:00|15607.5|15604.7|15611|15608.2|15613|15610.2|15606.5|15603.7|102
1699985400000|2023-11-14 18:10:00|15609|15606.2|15607|15604.2|15611|15608.2|15607|15604.2|95
1699985700000|2023-11-14 18:15:00|15606.5|15603.7|15609|15606.2|15610|15607.2|15606|15603.2|47
1699986000000|2023-11-14 18:20:00|15608.5|15605.7|15612.5|15609.7|15613|15610.2|15607.5|15604.7|140
1699986300000|2023-11-14 18:25:00|15613|15610.2|15615|15612.2|15615|15612.2|15611|15608.2|90
1699986600000|2023-11-14 18:30:00|15615.5|15612.7|15614|15611.2|15618|15615.2|15613|15610.2|107
1699986900000|2023-11-14 18:35:00|15613.5|15610.7|15613|15610.2|15614|15611.2|15611|15608.2|71
1699987200000|2023-11-14 18:40:00|15612.5|15609.7|15609|15606.2|15613|15610.2|15608|15605.2|45
1699987500000|2023-11-14 18:45:00|15609.5|15606.7|15612|15609.2|15612|15609.2|15606.5|15603.7|48
1699987800000|2023-11-14 18:50:00|15611.5|15608.7|15608|15605.2|15613|15610.2|15607.5|15604.7|39
1699988100000|2023-11-14 18:55:00|15608.5|15605.7|15603|15600.2|15609|15606.2|15603|15600.2|76
1699988400000|2023-11-14 19:00:00|15602.5|15599.7|15601.5|15598.7|15606|15603.2|15600|15597.2|74
1699988700000|2023-11-14 19:05:00|15601|15598.2|15600|15597.2|15603|15600.2|15595.5|15592.7|149
1699989000000|2023-11-14 19:10:00|15599.5|15596.7|15603|15600.2|15603.5|15600.7|15595|15592.2|111
1699989300000|2023-11-14 19:15:00|15602.5|15599.7|15603|15600.2|15604|15601.2|15601|15598.2|46
1699989600000|2023-11-14 19:20:00|15603.5|15600.7|15604|15601.2|15604|15601.2|15602|15599.2|64
1699989900000|2023-11-14 19:25:00|15603.5|15600.7|15607|15604.2|15608|15605.2|15601.5|15598.7|71
1699990200000|2023-11-14 19:30:00|15607.5|15604.7|15609.5|15606.7|15612|15609.2|15607|15604.2|50
1699990500000|2023-11-14 19:35:00|15610|15607.2|15610|15607.2|15611.5|15608.7|15609|15606.2|60
1699990800000|2023-11-14 19:40:00|15610.5|15607.7|15611|15608.2|15612.5|15609.7|15610|15607.2|36
1699991100000|2023-11-14 19:45:00|15611.5|15608.7|15611.5|15608.7|15613|15610.2|15609.5|15606.7|44
1699991400000|2023-11-14 19:50:00|15612|15609.2|15613|15610.2|15614|15611.2|15611|15608.2|84
1699991700000|2023-11-14 19:55:00|15613.5|15610.7|15614|15611.2|15616|15613.2|15613|15610.2|58
1699992000000|2023-11-14 20:00:00|15615|15612.2|15618|15615.2|15618|15615.2|15614|15611.2|63
1699992300000|2023-11-14 20:05:00|15617.5|15614.7|15624|15621.2|15624|15621.2|15617|15614.2|108
1699992600000|2023-11-14 20:10:00|15623.5|15620.7|15626|15623.2|15627|15624.2|15623|15620.2|88
1699992900000|2023-11-14 20:15:00|15626.5|15623.7|15626.5|15623.7|15628|15625.2|15625|15622.2|53
1699993200000|2023-11-14 20:20:00|15626|15623.2|15624|15621.2|15627|15624.2|15623.5|15620.7|39
1699993500000|2023-11-14 20:25:00|15623.5|15620.7|15628.5|15625.7|15628.5|15625.7|15621|15618.2|102
1699993800000|2023-11-14 20:30:00|15628|15625.2|15628|15625.2|15632|15629.2|15627|15624.2|125
1699994100000|2023-11-14 20:35:00|15629|15626.2|15627|15624.2|15630|15627.2|15623|15620.2|113
1699994400000|2023-11-14 20:40:00|15626.5|15623.7|15625|15622.2|15628|15625.2|15623.5|15620.7|102
1699994700000|2023-11-14 20:45:00|15624.5|15621.7|15617|15614.2|15624.5|15621.7|15617|15614.2|136
1699995000000|2023-11-14 20:50:00|15615|15612.2|15613|15610.2|15617|15614.2|15609|15606.2|322
1699995300000|2023-11-14 20:55:00|15613.5|15610.7|15620|15617.2|15621.5|15618.7|15611|15608.2|287
1699995600000|2023-11-14 21:00:00|15622.1|15615.1|15634.4|15627.4|15643.7|15636.7|15619.5|15612.5|60
1699995900000|2023-11-14 21:05:00|15633.5|15626.5|15631.6|15624.6|15635.2|15628.2|15629.9|15622.9|0
1699996200000|2023-11-14 21:10:00|15632.5|15625.5|15632|15625|15633.7|15626.7|15631.5|15624.5|0
1699996500000|2023-11-14 21:15:00|15632.9|15625.9|15630.9|15623.9|15633.7|15626.7|15630.9|15623.9|0
1699996800000|2023-11-14 21:20:00|15630.8|15623.8|15631.8|15624.8|15632.6|15625.6|15630.8|15623.8|0
1699997100000|2023-11-14 21:25:00|15632.6|15625.6|15638.4|15631.4|15638.6|15631.6|15632.5|15625.5|0
1699997400000|2023-11-14 21:30:00|15638.5|15631.5|15638.8|15631.8|15639.8|15632.8|15638.5|15631.5|0
1699997700000|2023-11-14 21:35:00|15639.1|15632.1|15638.7|15631.7|15639.5|15632.5|15638.5|15631.5|0
1699998000000|2023-11-14 21:40:00|15639.6|15632.6|15639.6|15632.6|15639.6|15632.6|15638.7|15631.7|0
1699998300000|2023-11-14 21:45:00|15638.7|15631.7|15635.6|15628.6|15640.2|15633.2|15635.6|15628.6|0
1699998600000|2023-11-14 21:50:00|15636.5|15629.5|15637.4|15630.4|15639.1|15632.1|15636.5|15629.5|0
1699998900000|2023-11-14 21:55:00|15637.9|15630.9|15636.3|15629.3|15638.8|15631.8|15636|15629|0
1699999200000|2023-11-14 22:00:00|15636|15629|15636|15629|15638.1|15631.1|15635.9|15628.9|0
1699999500000|2023-11-14 22:05:00|15635.5|15628.5|15636.3|15629.3|15637.9|15630.9|15634.7|15627.7|0
1699999800000|2023-11-14 22:10:00|15636.2|15629.2|15634.7|15627.7|15636.9|15629.9|15634.4|15627.4|0
1700000100000|2023-11-14 22:15:00|15636.2|15629.2|15638.9|15631.9|15638.9|15631.9|15636.2|15629.2|0
1700000400000|2023-11-14 22:20:00|15639|15632|15639.4|15632.4|15640.3|15633.3|15639|15632|0
1700000700000|2023-11-14 22:25:00|15639.5|15632.5|15639.6|15632.6|15640.6|15633.6|15639.4|15632.4|0
1700001000000|2023-11-14 22:30:00|15639.7|15632.7|15639.4|15632.4|15639.9|15632.9|15639.2|15632.2|0
1700001300000|2023-11-14 22:35:00|15639.3|15632.3|15640|15633|15640|15633|15638.6|15631.6|0
1700001600000|2023-11-14 22:40:00|15639.9|15632.9|15640.1|15633.1|15640.2|15633.2|15639.7|15632.7|0
1700001900000|2023-11-14 22:45:00|15640.5|15633.5|15640.4|15633.4|15640.7|15633.7|15640.1|15633.1|0
1700002200000|2023-11-14 22:50:00|15640.1|15633.1|15640.5|15633.5|15641.2|15634.2|15639.9|15632.9|0
1700002500000|2023-11-14 22:55:00|15641.2|15634.2|15640.8|15633.8|15641.5|15634.5|15639.9|15632.9|0
1700002800000|2023-11-14 23:00:00|15641.7|15634.7|15646.5|15639.5|15648.3|15641.3|15635.5|15628.5|0
1700003100000|2023-11-14 23:05:00|15646|15639|15645.9|15638.9|15647.8|15640.8|15645|15638|0
1700003400000|2023-11-14 23:10:00|15646.8|15639.8|15646.3|15639.3|15647.6|15640.6|15645.4|15638.4|0
1700003700000|2023-11-14 23:15:00|15647.2|15640.2|15646.3|15639.3|15648.1|15641.1|15644.6|15637.6|0
1700004000000|2023-11-14 23:20:00|15646.4|15639.4|15645.9|15638.9|15647.3|15640.3|15645|15638|0
1700004300000|2023-11-14 23:25:00|15645|15638|15646.5|15639.5|15647.7|15640.7|15645|15638|0
1700004600000|2023-11-14 23:30:00|15646.9|15639.9|15644.7|15637.7|15647.4|15640.4|15643.8|15636.8|0
1700004900000|2023-11-14 23:35:00|15645.6|15638.6|15648.2|15641.2|15648.2|15641.2|15645.6|15638.6|0
1700005200000|2023-11-14 23:40:00|15647.7|15640.7|15649.5|15642.5|15652.2|15645.2|15647.3|15640.3|0
1700005500000|2023-11-14 23:45:00|15648.7|15641.7|15643.5|15636.5|15649.5|15642.5|15643.5|15636.5|0
1700005800000|2023-11-14 23:50:00|15643|15636|15643.4|15636.4|15646.1|15639.1|15641.7|15634.7|0
1700006100000|2023-11-14 23:55:00|15642.5|15635.5|15641.6|15634.6|15643.4|15636.4|15639.9|15632.9|0
1700006400000|2023-11-15 00:00:00|15642.4|15635.4|15639.4|15632.4|15643.9|15636.9|15638.6|15631.6|0
1700006700000|2023-11-15 00:05:00|15638.6|15631.6|15639.4|15632.4|15640.3|15633.3|15637.7|15630.7|0
1700007000000|2023-11-15 00:10:00|15638.4|15631.4|15635.5|15628.5|15638.4|15631.4|15632.9|15625.9|0
1700007300000|2023-11-15 00:15:00|15636.3|15629.3|15634.9|15629.9|15636.3|15629.9|15628.9|15623.9|52
1700007600000|2023-11-15 00:20:00|15634.4|15629.4|15635.4|15630.4|15636.4|15631.4|15634.4|15629.4|9
1700007900000|2023-11-15 00:25:00|15635.9|15630.9|15636.4|15631.4|15636.9|15631.9|15634.9|15629.9|1
1700008200000|2023-11-15 00:30:00|15635.4|15630.4|15629.4|15624.4|15636.9|15631.9|15628.4|15623.4|43
1700008500000|2023-11-15 00:35:00|15629.9|15624.9|15630.9|15625.9|15631.9|15626.9|15629.9|15624.9|13
1700008800000|2023-11-15 00:40:00|15631.4|15626.4|15626.9|15621.9|15631.4|15626.4|15626.9|15621.9|2
1700009100000|2023-11-15 00:45:00|15626.4|15621.4|15625.9|15620.9|15626.4|15621.4|15624.9|15619.9|13
1700009400000|2023-11-15 00:50:00|15626.4|15621.4|15627.4|15622.4|15629.9|15624.9|15625.9|15620.9|40
1700009700000|2023-11-15 00:55:00|15627.9|15622.9|15623.9|15618.9|15628.9|15623.9|15623.4|15618.4|7
1700010000000|2023-11-15 01:00:00|15623.4|15618.4|15623.9|15618.9|15624.9|15619.9|15622.4|15617.4|30
1700010300000|2023-11-15 01:05:00|15623.4|15618.4|15624.9|15619.9|15626.4|15621.4|15622.9|15617.9|22
1700010600000|2023-11-15 01:10:00|15625.4|15620.4|15626.9|15621.9|15626.9|15621.9|15624.9|15619.9|11
1700010900000|2023-11-15 01:15:00|15626.4|15621.4|15625.9|15620.9|15628.4|15623.4|15625.4|15620.4|15
1700011200000|2023-11-15 01:20:00|15624.9|15619.9|15620.9|15615.9|15625.9|15620.9|15619.4|15614.4|12
1700011500000|2023-11-15 01:25:00|15620.4|15615.4|15618.9|15613.9|15621.9|15616.9|15616.9|15611.9|32
1700011800000|2023-11-15 01:30:00|15618.4|15613.4|15612.9|15607.9|15621.4|15616.4|15611.4|15606.4|24
1700012100000|2023-11-15 01:35:00|15613.9|15608.9|15615.9|15610.9|15617.4|15612.4|15613.9|15608.9|16
1700012400000|2023-11-15 01:40:00|15616.4|15611.4|15616.9|15611.9|15621.9|15616.9|15615.9|15610.9|26
1700012700000|2023-11-15 01:45:00|15616.4|15611.4|15621.4|15616.4|15622.4|15617.4|15616.4|15611.4|25
1700013000000|2023-11-15 01:50:00|15621.9|15616.9|15614.9|15609.9|15622.4|15617.4|15614.9|15609.9|14
1700013300000|2023-11-15 01:55:00|15614.4|15609.4|15616.4|15611.4|15616.9|15611.9|15613.9|15608.9|0
1700013600000|2023-11-15 02:00:00|15616.9|15611.9|15615.4|15610.4|15621.9|15616.9|15615.4|15610.4|13
1700013900000|2023-11-15 02:05:00|15614.9|15609.9|15615.9|15610.9|15617.9|15612.9|15614.9|15609.9|12
1700014200000|2023-11-15 02:10:00|15616.4|15611.4|15616.9|15611.9|15619.9|15614.9|15615.9|15610.9|6
1700014500000|2023-11-15 02:15:00|15617.4|15612.4|15621.4|15616.4|15621.9|15616.9|15616.9|15611.9|6
1700014800000|2023-11-15 02:20:00|15621.9|15616.9|15619.9|15614.9|15622.4|15617.4|15618.4|15613.4|5
1700015100000|2023-11-15 02:25:00|15620.4|15615.4|15619.4|15614.4|15621.4|15616.4|15618.9|15613.9|2
1700015400000|2023-11-15 02:30:00|15619.9|15614.9|15623.9|15618.9|15623.9|15618.9|15618.9|15613.9|10
1700015700000|2023-11-15 02:35:00|15624.4|15619.4|15625.9|15620.9|15626.4|15621.4|15623.9|15618.9|7
1700016000000|2023-11-15 02:40:00|15625.4|15620.4|15628.4|15623.4|15628.4|15623.4|15625.4|15620.4|4
1700016300000|2023-11-15 02:45:00|15628.9|15623.9|15631.4|15626.4|15633.4|15628.4|15628.4|15623.4|15
1700016600000|2023-11-15 02:50:00|15631.9|15626.9|15633.4|15628.4|15633.4|15628.4|15630.9|15625.9|4
1700016900000|2023-11-15 02:55:00|15632.9|15627.9|15634.9|15629.9|15634.9|15629.9|15632.9|15627.9|8
1700017200000|2023-11-15 03:00:00|15634.4|15629.4|15633.9|15628.9|15634.4|15629.4|15632.4|15627.4|9
1700017500000|2023-11-15 03:05:00|15633.4|15628.4|15633.4|15628.4|15634.4|15629.4|15632.9|15627.9|2
1700017800000|2023-11-15 03:10:00|15632.9|15627.9|15632.9|15627.9|15634.4|15629.4|15631.9|15626.9|8
1700018100000|2023-11-15 03:15:00|15632.4|15627.4|15633.4|15628.4|15636.4|15631.4|15632.4|15627.4|9
1700018400000|2023-11-15 03:20:00|15632.9|15627.9|15628.9|15623.9|15634.4|15629.4|15628.9|15623.9|9
1700018700000|2023-11-15 03:25:00|15629.4|15624.4|15626.4|15621.4|15630.4|15625.4|15626.4|15621.4|10
1700019000000|2023-11-15 03:30:00|15626.9|15621.9|15623.9|15618.9|15626.9|15621.9|15623.9|15618.9|12
1700019300000|2023-11-15 03:35:00|15623.4|15618.4|15625.9|15620.9|15627.4|15622.4|15623.4|15618.4|13
1700019600000|2023-11-15 03:40:00|15626.4|15621.4|15626.9|15621.9|15627.4|15622.4|15625.4|15620.4|11
1700019900000|2023-11-15 03:45:00|15626.4|15621.4|15626.9|15621.9|15627.9|15622.9|15624.4|15619.4|21
1700020200000|2023-11-15 03:50:00|15627.4|15622.4|15625.9|15620.9|15627.4|15622.4|15625.9|15620.9|1
1700020500000|2023-11-15 03:55:00|15626.4|15621.4|15629.9|15624.9|15629.9|15624.9|15625.9|15620.9|2
1700020800000|2023-11-15 04:00:00|15630.4|15625.4|15628.4|15623.4|15630.4|15625.4|15628.4|15623.4|4
1700021100000|2023-11-15 04:05:00|15628.9|15623.9|15630.9|15625.9|15631.4|15626.4|15628.9|15623.9|4
1700021400000|2023-11-15 04:10:00|15630.4|15625.4|15631.4|15626.4|15631.9|15626.9|15630.4|15625.4|1
1700021700000|2023-11-15 04:15:00|15632.9|15627.9|15629.9|15624.9|15633.4|15628.4|15629.9|15624.9|4
1700022000000|2023-11-15 04:20:00|15630.4|15625.4|15628.4|15623.4|15630.4|15625.4|15628.4|15623.4|0
1700022300000|2023-11-15 04:25:00|15628.9|15623.9|15628.9|15623.9|15628.9|15623.9|15627.9|15622.9|2
1700022600000|2023-11-15 04:30:00|15629.4|15624.4|15631.4|15626.4|15631.9|15626.9|15628.9|15623.9|3
1700022900000|2023-11-15 04:35:00|15631.9|15626.9|15630.4|15625.4|15632.9|15627.9|15630.4|15625.4|1
1700023200000|2023-11-15 04:40:00|15630.9|15625.9|15630.9|15625.9|15631.4|15626.4|15630.4|15625.4|0
1700023500000|2023-11-15 04:45:00|15631.4|15626.4|15631.4|15626.4|15631.4|15626.4|15630.9|15625.9|0
1700023800000|2023-11-15 04:50:00|15630.9|15625.9|15630.4|15625.4|15631.4|15626.4|15630.4|15625.4|0
1700024100000|2023-11-15 04:55:00|15630.9|15625.9|15630.4|15625.4|15631.4|15626.4|15629.9|15624.9|0
1700024400000|2023-11-15 05:00:00|15629.9|15624.9|15628.9|15623.9|15629.9|15624.9|15625.4|15620.4|20
1700024700000|2023-11-15 05:05:00|15628.4|15623.4|15627.9|15622.9|15629.4|15624.4|15626.9|15621.9|4
1700025000000|2023-11-15 05:10:00|15628.4|15623.4|15632.4|15627.4|15632.4|15627.4|15628.4|15623.4|10
1700025300000|2023-11-15 05:15:00|15631.9|15626.9|15631.9|15626.9|15635.4|15630.4|15629.9|15624.9|33
1700025600000|2023-11-15 05:20:00|15631.4|15626.4|15635.9|15630.9|15636.4|15631.4|15630.9|15625.9|4
1700025900000|2023-11-15 05:25:00|15636.4|15631.4|15647.4|15642.4|15648.9|15643.9|15632.9|15627.9|75
1700026200000|2023-11-15 05:30:00|15647.9|15642.9|15645.4|15640.4|15647.9|15642.9|15641.9|15636.9|39
1700026500000|2023-11-15 05:35:00|15644.9|15639.9|15647.4|15642.4|15648.4|15643.4|15644.9|15639.9|31
1700026800000|2023-11-15 05:40:00|15647.9|15642.9|15644.4|15639.4|15648.4|15643.4|15641.4|15636.4|25
1700027100000|2023-11-15 05:45:00|15643.9|15638.9|15646.4|15641.4|15647.4|15642.4|15643.9|15638.9|26
1700027400000|2023-11-15 05:50:00|15645.9|15640.9|15642.9|15637.9|15647.4|15642.4|15642.4|15637.4|44
1700027700000|2023-11-15 05:55:00|15642.4|15637.4|15639.4|15634.4|15645.9|15640.9|15637.9|15632.9|70
1700028000000|2023-11-15 06:00:00|15638.9|15633.9|15638.9|15633.9|15639.4|15634.4|15635.9|15630.9|64
1700028300000|2023-11-15 06:05:00|15638.4|15633.4|15638.9|15633.9|15640.9|15635.9|15637.9|15632.9|21
1700028600000|2023-11-15 06:10:00|15639.4|15634.4|15637.4|15632.4|15640.4|15635.4|15636.9|15631.9|24
1700028900000|2023-11-15 06:15:00|15637.9|15632.9|15638.9|15633.9|15640.9|15635.9|15637.9|15632.9|23
1700029200000|2023-11-15 06:20:00|15639.4|15634.4|15638.4|15633.4|15642.4|15637.4|15637.9|15632.9|27
1700029500000|2023-11-15 06:25:00|15638.9|15633.9|15647.4|15642.4|15647.4|15642.4|15638.9|15633.9|37
1700029800000|2023-11-15 06:30:00|15646.9|15641.9|15650.9|15645.9|15652.9|15647.9|15645.4|15640.4|91
1700030100000|2023-11-15 06:35:00|15651.4|15646.4|15655.9|15650.9|15657.4|15652.4|15649.4|15644.4|74
1700030400000|2023-11-15 06:40:00|15656.4|15651.4|15652.9|15647.9|15657.4|15652.4|15649.4|15644.4|75
1700030700000|2023-11-15 06:45:00|15652.4|15647.4|15648.4|15643.4|15656.4|15651.4|15648.4|15643.4|85
1700031000000|2023-11-15 06:50:00|15647.4|15642.4|15653.4|15648.4|15659.4|15654.4|15647.4|15642.4|78
1700031300000|2023-11-15 06:55:00|15652.9|15647.9|15651.4|15646.4|15654.9|15649.9|15646.4|15641.4|66
1700031600000|2023-11-15 07:00:00|15650.3|15647.5|15640.8|15638|15656.3|15653.5|15637.8|15635|408
1700031900000|2023-11-15 07:05:00|15641.3|15638.5|15637.8|15635|15643.8|15641|15632.8|15630|240
1700032200000|2023-11-15 07:10:00|15637.3|15634.5|15634.3|15631.5|15640.8|15638|15631.8|15629|156
1700032500000|2023-11-15 07:15:00|15634.8|15632|15637.8|15635|15639.3|15636.5|15631.8|15629|132
1700032800000|2023-11-15 07:20:00|15637.3|15634.5|15632.8|15630|15638.3|15635.5|15630.3|15627.5|114
1700033100000|2023-11-15 07:25:00|15632.3|15629.5|15643.8|15641|15644.3|15641.5|15630.8|15628|266
1700033400000|2023-11-15 07:30:00|15644.8|15642|15646.3|15643.5|15648.3|15645.5|15642.8|15640|218
1700033700000|2023-11-15 07:35:00|15645.8|15643|15647.8|15645|15648.8|15646|15643.3|15640.5|153
1700034000000|2023-11-15 07:40:00|15648.3|15645.5|15644.8|15642|15648.3|15645.5|15643.3|15640.5|129
1700034300000|2023-11-15 07:45:00|15645.3|15642.5|15639.8|15637|15646.3|15643.5|15638.3|15635.5|200
1700034600000|2023-11-15 07:50:00|15639.3|15636.5|15641.8|15639|15646.3|15643.5|15639.3|15636.5|160
1700034900000|2023-11-15 07:55:00|15642.3|15639.5|15638.8|15636|15643.8|15641|15634.3|15631.5|305
1700035200000|2023-11-15 08:00:00|15638.1|15636.7|15645.6|15644.2|15649.6|15648.2|15631.6|15630.2|1869
1700035500000|2023-11-15 08:05:00|15645.1|15643.7|15649.6|15648.2|15661.6|15660.2|15643.6|15642.2|1165
1700035800000|2023-11-15 08:10:00|15649.1|15647.7|15657.6|15656.2|15669.6|15668.2|15637.6|15636.2|875
1700036100000|2023-11-15 08:15:00|15657.1|15655.7|15674.1|15672.7|15680.6|15679.2|15656.1|15654.7|673
1700036400000|2023-11-15 08:20:00|15673.6|15672.2|15667.1|15665.7|15678.1|15676.7|15661.6|15660.2|461
1700036700000|2023-11-15 08:25:00|15667.6|15666.2|15663.6|15662.2|15674.1|15672.7|15657.6|15656.2|491
1700037000000|2023-11-15 08:30:00|15663.1|15661.7|15663.1|15661.7|15671.1|15669.7|15652.6|15651.2|667
1700037300000|2023-11-15 08:35:00|15662.6|15661.2|15678.1|15676.7|15685.1|15683.7|15662.6|15661.2|681
1700037600000|2023-11-15 08:40:00|15677.5|15676.1|15689.5|15688.1|15693|15691.6|15673|15671.6|628
1700037900000|2023-11-15 08:45:00|15689|15687.6|15694.5|15693.1|15695|15693.6|15684|15682.6|475
1700038200000|2023-11-15 08:50:00|15695|15693.6|15702|15700.6|15707.5|15706.1|15695|15693.6|1060
1700038500000|2023-11-15 08:55:00|15701.5|15700.1|15721|15719.6|15721|15719.6|15700|15698.6|846
1700038800000|2023-11-15 09:00:00|15720|15718.6|15712|15710.6|15723|15721.6|15705|15703.6|946
1700039100000|2023-11-15 09:05:00|15712.5|15711.1|15709|15707.6|15717|15715.6|15705.5|15704.1|557
1700039400000|2023-11-15 09:10:00|15708.5|15707.1|15693|15691.6|15710|15708.6|15691|15689.6|721
1700039700000|2023-11-15 09:15:00|15693.5|15692.1|15683.5|15682.1|15698|15696.6|15683|15681.6|576
1700040000000|2023-11-15 09:20:00|15684|15682.6|15696.5|15695.1|15701|15699.6|15681|15679.6|502
1700040300000|2023-11-15 09:25:00|15697|15695.6|15693|15691.6|15697|15695.6|15682|15680.6|415
1700040600000|2023-11-15 09:30:00|15693.5|15692.1|15681|15679.6|15698|15696.6|15679.5|15678.1|512
1700040900000|2023-11-15 09:35:00|15680.5|15679.1|15677.5|15676.1|15683|15681.6|15675|15673.6|562
1700041200000|2023-11-15 09:40:00|15678|15676.6|15666|15664.6|15681.5|15680.1|15663|15661.6|479
1700041500000|2023-11-15 09:45:00|15666.5|15665.1|15663|15661.6|15677.5|15676.1|15660|15658.6|677
1700041800000|2023-11-15 09:50:00|15663.5|15662.1|15658.5|15657.1|15668|15666.6|15656|15654.6|464
1700042100000|2023-11-15 09:55:00|15659|15657.6|15665|15663.6|15666|15664.6|15658.5|15657.1|370
1700042400000|2023-11-15 10:00:00|15665.5|15664.1|15668|15666.6|15669.5|15668.1|15660|15658.6|365
1700042700000|2023-11-15 10:05:00|15668.5|15667.1|15676|15674.6|15676|15674.6|15664|15662.6|479
1700043000000|2023-11-15 10:10:00|15676.5|15675.1|15670|15668.6|15681|15679.6|15668|15666.6|374
1700043300000|2023-11-15 10:15:00|15670.5|15669.1|15684|15682.6|15686|15684.6|15670|15668.6|264
1700043600000|2023-11-15 10:20:00|15684.5|15683.1|15679|15677.6|15685.5|15684.1|15675.5|15674.1|326
1700043900000|2023-11-15 10:25:00|15679.5|15678.1|15689.5|15688.1|15691|15689.6|15679.5|15678.1|467
1700044200000|2023-11-15 10:30:00|15690|15688.6|15692.5|15691.1|15696|15694.6|15689|15687.6|283
1700044500000|2023-11-15 10:35:00|15693|15691.6|15699.5|15698.1|15702|15700.6|15692|15690.6|310
1700044800000|2023-11-15 10:40:00|15699|15697.6|15698|15696.6|15701|15699.6|15694|15692.6|210
1700045100000|2023-11-15 10:45:00|15697.5|15696.1|15691|15689.6|15698|15696.6|15689.5|15688.1|348
1700045400000|2023-11-15 10:50:00|15691.5|15690.1|15697|15695.6|15698|15696.6|15689|15687.6|154
1700045700000|2023-11-15 10:55:00|15697.5|15696.1|15690|15688.6|15698|15696.6|15687.5|15686.1|167
1700046000000|2023-11-15 11:00:00|15691|15689.6|15688|15686.6|15694.5|15693.1|15687|15685.6|176
1700046300000|2023-11-15 11:05:00|15687.5|15686.1|15687|15685.6|15688|15686.6|15678|15676.6|369
1700046600000|2023-11-15 11:10:00|15686|15684.6|15685.5|15684.1|15692|15690.6|15682|15680.6|256
1700046900000|2023-11-15 11:15:00|15686|15684.6|15697|15695.6|15698|15696.6|15685.5|15684.1|170
1700047200000|2023-11-15 11:20:00|15696.5|15695.1|15700|15698.6|15700.5|15699.1|15694|15692.6|121
1700047500000|2023-11-15 11:25:00|15701|15699.6|15704|15702.6|15704.5|15703.1|15696|15694.6|242
1700047800000|2023-11-15 11:30:00|15705|15703.6|15718|15716.6|15721.5|15720.1|15705|15703.6|382
1700048100000|2023-11-15 11:35:00|15718.5|15717.1|15718.5|15717.1|15725|15723.6|15716|15714.6|402
1700048400000|2023-11-15 11:40:00|15719|15717.6|15726|15724.6|15726|15724.6|15714|15712.6|459
1700048700000|2023-11-15 11:45:00|15726.5|15725.1|15735|15733.6|15735|15733.6|15724|15722.6|409
1700049000000|2023-11-15 11:50:00|15735.5|15734.1|15736|15734.6|15737|15735.6|15728|15726.6|303
1700049300000|2023-11-15 11:55:00|15735.5|15734.1|15736.5|15735.1|15738.5|15737.1|15732|15730.6|233
1700049600000|2023-11-15 12:00:00|15737|15735.6|15733|15731.6|15738|15736.6|15726.5|15725.1|326
1700049900000|2023-11-15 12:05:00|15732.5|15731.1|15721.5|15720.1|15733|15731.6|15721|15719.6|318
1700050200000|2023-11-15 12:10:00|15722|15720.6|15731|15729.6|15732|15730.6|15720.5|15719.1|190
1700050500000|2023-11-15 12:15:00|15730|15728.6|15726.5|15725.1|15730.5|15729.1|15723|15721.6|246
1700050800000|2023-11-15 12:20:00|15726|15724.6|15718|15716.6|15729.5|15728.1|15709|15707.6|316
1700051100000|2023-11-15 12:25:00|15718.5|15717.1|15724|15722.6|15729|15727.6|15716|15714.6|242
1700051400000|2023-11-15 12:30:00|15724.5|15723.1|15730|15728.6|15736.5|15735.1|15724|15722.6|230
1700051700000|2023-11-15 12:35:00|15730.5|15729.1|15728.5|15727.1|15731|15729.6|15723|15721.6|176
1700052000000|2023-11-15 12:40:00|15727.9|15726.5|15725.9|15724.5|15731.4|15730|15723.4|15722|173
1700052300000|2023-11-15 12:45:00|15726.4|15725|15722.9|15721.5|15727.4|15726|15719.4|15718|231
1700052600000|2023-11-15 12:50:00|15723.4|15722|15728.4|15727|15730.9|15729.5|15723.4|15722|248
1700052900000|2023-11-15 12:55:00|15728.9|15727.5|15733.4|15732|15735.4|15734|15725.9|15724.5|185
1700053200000|2023-11-15 13:00:00|15732.9|15731.5|15739.4|15738|15739.4|15738|15729.4|15728|294
1700053500000|2023-11-15 13:05:00|15738.9|15737.5|15757.4|15756|15761.9|15760.5|15735.9|15734.5|983
1700053800000|2023-11-15 13:10:00|15757.9|15756.5|15744.9|15743.5|15758.4|15757|15738.4|15737|606
1700054100000|2023-11-15 13:15:00|15744.4|15743|15744.4|15743|15749.4|15748|15740.4|15739|365
1700054400000|2023-11-15 13:20:00|15744.9|15743.5|15746.4|15745|15747.4|15746|15741.4|15740|254
1700054700000|2023-11-15 13:25:00|15745.9|15744.5|15742.9|15741.5|15748.4|15747|15739.4|15738|261
1700055000000|2023-11-15 13:30:00|15742.4|15741|15725.9|15724.5|15757.9|15756.5|15719.9|15718.5|1196
1700055300000|2023-11-15 13:35:00|15725.4|15724|15715.4|15714|15731.4|15730|15712.4|15711|679
1700055600000|2023-11-15 13:40:00|15715.9|15714.5|15705.4|15704|15723.9|15722.5|15700.4|15699|706
1700055900000|2023-11-15 13:45:00|15705.9|15704.5|15716.9|15715.5|15719.9|15718.5|15701.9|15700.5|469
1700056200000|2023-11-15 13:50:00|15716.4|15715|15721.4|15720|15721.9|15720.5|15710.4|15709|502
1700056500000|2023-11-15 13:55:00|15720.9|15719.5|15714.4|15713|15721.9|15720.5|15709.4|15708|172
1700056800000|2023-11-15 14:00:00|15715.9|15714.5|15708.4|15707|15720.9|15719.5|15706.4|15705|340
1700057100000|2023-11-15 14:05:00|15709.4|15708|15702.4|15701|15711.4|15710|15701.4|15700|373
1700057400000|2023-11-15 14:10:00|15702.9|15701.5|15698.9|15697.5|15702.9|15701.5|15695.4|15694|561
1700057700000|2023-11-15 14:15:00|15698.4|15697|15706.4|15705|15706.4|15705|15694.9|15693.5|366
1700058000000|2023-11-15 14:20:00|15705.9|15704.5|15704.4|15703|15706.9|15705.5|15697.4|15696|300
1700058300000|2023-11-15 14:25:00|15703.9|15702.5|15710.4|15709|15713.4|15712|15703.4|15702|386
1700058600000|2023-11-15 14:30:00|15711.4|15710|15728.4|15727|15730.9|15729.5|15711.4|15710|708
1700058900000|2023-11-15 14:35:00|15728.9|15727.5|15727.6|15726.2|15735.6|15734.2|15719.6|15718.2|373
1700059200000|2023-11-15 14:40:00|15727.1|15725.7|15716.1|15714.7|15730.1|15728.7|15706.6|15705.2|382
1700059500000|2023-11-15 14:45:00|15715.6|15714.2|15728.6|15727.2|15734.6|15733.2|15709.6|15708.2|473
1700059800000|2023-11-15 14:50:00|15729.1|15727.7|15725.6|15724.2|15730.6|15729.2|15708.6|15707.2|454
1700060100000|2023-11-15 14:55:00|15725.1|15723.7|15721.6|15720.2|15729.1|15727.7|15716.1|15714.7|486
1700060400000|2023-11-15 15:00:00|15722.1|15720.7|15739.1|15737.7|15741.1|15739.7|15718.6|15717.2|505
1700060700000|2023-11-15 15:05:00|15738.6|15737.2|15742.6|15741.2|15744.6|15743.2|15730.6|15729.2|446
1700061000000|2023-11-15 15:10:00|15743.1|15741.7|15740.6|15739.2|15746.1|15744.7|15735.1|15733.7|349
1700061300000|2023-11-15 15:15:00|15740.1|15738.7|15742.1|15740.7|15748.1|15746.7|15740.1|15738.7|320
1700061600000|2023-11-15 15:20:00|15742.6|15741.2|15749.1|15747.7|15749.1|15747.7|15739.1|15737.7|453
1700061900000|2023-11-15 15:25:00|15748.6|15747.2|15735.6|15734.2|15752.1|15750.7|15735.6|15734.2|831
1700062200000|2023-11-15 15:30:00|15736.1|15734.7|15742.1|15740.7|15744.6|15743.2|15729.1|15727.7|519
1700062500000|2023-11-15 15:35:00|15741.6|15740.2|15739.1|15737.7|15746.1|15744.7|15732.1|15730.7|375
1700062800000|2023-11-15 15:40:00|15739.6|15738.2|15741.1|15739.7|15746.1|15744.7|15732.6|15731.2|226
1700063100000|2023-11-15 15:45:00|15741.6|15740.2|15748.6|15747.2|15749.1|15747.7|15740.6|15739.2|283
1700063400000|2023-11-15 15:50:00|15748.1|15746.7|15748.1|15746.7|15751.1|15749.7|15743.1|15741.7|389
1700063700000|2023-11-15 15:55:00|15747.6|15746.2|15747.1|15745.7|15752.1|15750.7|15742.6|15741.2|210
1700064000000|2023-11-15 16:00:00|15747.6|15746.2|15752.1|15750.7|15756.1|15754.7|15746.1|15744.7|407
1700064300000|2023-11-15 16:05:00|15751.6|15750.2|15749.1|15747.7|15753.1|15751.7|15742.1|15740.7|449
1700064600000|2023-11-15 16:10:00|15751.1|15749.7|15743.1|15741.7|15751.6|15750.2|15742.1|15740.7|350
1700064900000|2023-11-15 16:15:00|15743.6|15742.2|15741.6|15740.2|15746.1|15744.7|15738.1|15736.7|329
1700065200000|2023-11-15 16:20:00|15742.1|15740.7|15745.1|15743.7|15746.1|15744.7|15739.1|15737.7|424
1700065500000|2023-11-15 16:25:00|15746.1|15744.7|15751.1|15749.7|15752.1|15750.7|15741.1|15739.7|1026
1700065800000|2023-11-15 16:30:00|15751.8|15749|15751.8|15749|15758.8|15756|15746.3|15743.5|1335
1700066100000|2023-11-15 16:35:00|15752.3|15749.5|15745.8|15743|15753.3|15750.5|15737.8|15735|1013
1700066400000|2023-11-15 16:40:00|15744.8|15742|15732.8|15730|15744.8|15742|15730.8|15728|387
1700066700000|2023-11-15 16:45:00|15733.3|15730.5|15741.8|15739|15743.8|15741|15733.3|15730.5|254
1700067000000|2023-11-15 16:50:00|15741.3|15738.5|15736.8|15734|15743.8|15741|15736.3|15733.5|758
1700067300000|2023-11-15 16:55:00|15735.8|15733|15737.8|15735|15740.3|15737.5|15735.3|15732.5|108
1700067600000|2023-11-15 17:00:00|15738.8|15736|15737.8|15735|15741.8|15739|15735.3|15732.5|127
1700067900000|2023-11-15 17:05:00|15737.3|15734.5|15740.8|15738|15744.8|15742|15736.8|15734|145
1700068200000|2023-11-15 17:10:00|15740.3|15737.5|15737.8|15735|15740.8|15738|15733.3|15730.5|129
1700068500000|2023-11-15 17:15:00|15738.3|15735.5|15741.8|15739|15743.3|15740.5|15735.8|15733|68
1700068800000|2023-11-15 17:20:00|15741.3|15738.5|15742.8|15740|15743.8|15741|15739.8|15737|72
1700069100000|2023-11-15 17:25:00|15742.3|15739.5|15744.8|15742|15748.3|15745.5|15741.8|15739|133
1700069400000|2023-11-15 17:30:00|15745.3|15742.5|15747.8|15745|15748.8|15746|15742.8|15740|122
1700069700000|2023-11-15 17:35:00|15748.3|15745.5|15748.8|15746|15750.8|15748|15744.8|15742|193
1700070000000|2023-11-15 17:40:00|15749.3|15746.5|15743.8|15741|15750.3|15747.5|15739.8|15737|106
1700070300000|2023-11-15 17:45:00|15744.3|15741.5|15746.8|15744|15746.8|15744|15741.8|15739|94
1700070600000|2023-11-15 17:50:00|15746.3|15743.5|15744.8|15742|15746.3|15743.5|15740.8|15738|119
1700070900000|2023-11-15 17:55:00|15744.3|15741.5|15739.3|15736.5|15745.8|15743|15738.3|15735.5|54
1700071200000|2023-11-15 18:00:00|15738.8|15736|15738.3|15735.5|15741.8|15739|15734.3|15731.5|101
1700071500000|2023-11-15 18:05:00|15737.8|15735|15733.8|15731|15738.3|15735.5|15730.8|15728|184
1700071800000|2023-11-15 18:10:00|15734.3|15731.5|15730.8|15728|15736.8|15734|15729.8|15727|202
1700072100000|2023-11-15 18:15:00|15730.3|15727.5|15732.8|15730|15732.8|15730|15725.3|15722.5|197
1700072400000|2023-11-15 18:20:00|15732.3|15729.5|15743.3|15740.5|15743.8|15741|15731.8|15729|128
1700072700000|2023-11-15 18:25:00|15743.8|15741|15741.8|15739|15743.8|15741|15738.8|15736|103
1700073000000|2023-11-15 18:30:00|15741.3|15738.5|15745.8|15743|15745.8|15743|15738.8|15736|63
1700073300000|2023-11-15 18:35:00|15745.3|15742.5|15745.8|15743|15746.8|15744|15743.3|15740.5|76
1700073600000|2023-11-15 18:40:00|15746.3|15743.5|15745.8|15743|15749.8|15747|15744.8|15742|81
1700073900000|2023-11-15 18:45:00|15746.3|15743.5|15746.8|15744|15748.3|15745.5|15744.8|15742|52
1700074200000|2023-11-15 18:50:00|15747.3|15744.5|15745.8|15743|15748.8|15746|15744.8|15742|110
1700074500000|2023-11-15 18:55:00|15746.3|15743.5|15748.8|15746|15748.8|15746|15744.8|15742|64
1700074800000|2023-11-15 19:00:00|15749.8|15747|15750.8|15748|15751.8|15749|15747.8|15745|104
1700075100000|2023-11-15 19:05:00|15751.3|15748.5|15750.8|15748|15752.8|15750|15749.8|15747|66
1700075400000|2023-11-15 19:10:00|15751.3|15748.5|15750.8|15748|15752.8|15750|15749.8|15747|37
1700075700000|2023-11-15 19:15:00|15750.3|15747.5|15745.8|15743|15750.8|15748|15742.8|15740|158
1700076000000|2023-11-15 19:20:00|15745.3|15742.5|15745.3|15742.5|15745.8|15743|15739.3|15736.5|170
1700076300000|2023-11-15 19:25:00|15744.8|15742|15755.3|15752.5|15755.8|15753|15744.8|15742|129
1700076600000|2023-11-15 19:30:00|15755.8|15753|15756.8|15754|15757.3|15754.5|15752.8|15750|71
1700076900000|2023-11-15 19:35:00|15756.3|15753.5|15758.8|15756|15759.8|15757|15755.8|15753|110
1700077200000|2023-11-15 19:40:00|15758.3|15755.5|15755.8|15753|15760.8|15758|15752.8|15750|71
1700077500000|2023-11-15 19:45:00|15756.3|15753.5|15749.8|15747|15756.3|15753.5|15748.3|15745.5|99
1700077800000|2023-11-15 19:50:00|15749.3|15746.5|15749.8|15747|15751.8|15749|15746.8|15744|60
1700078100000|2023-11-15 19:55:00|15749.3|15746.5|15752.8|15750|15753.8|15751|15748.8|15746|46
1700078400000|2023-11-15 20:00:00|15753.3|15750.5|15753.8|15751|15758.3|15755.5|15749.8|15747|100
1700078700000|2023-11-15 20:05:00|15753.3|15750.5|15748.8|15746|15754.8|15752|15748.8|15746|86
1700079000000|2023-11-15 20:10:00|15749.3|15746.5|15752.8|15750|15752.8|15750|15747.8|15745|68
1700079300000|2023-11-15 20:15:00|15752.3|15749.5|15753.8|15751|15754.8|15752|15749.8|15747|47
1700079600000|2023-11-15 20:20:00|15753.3|15750.5|15749.8|15747|15754.8|15752|15749.8|15747|65
1700079900000|2023-11-15 20:25:00|15750.3|15747.5|15755.8|15753|15755.8|15753|15748.8|15746|104
1700080200000|2023-11-15 20:30:00|15755.3|15752.5|15756.8|15754|15760.3|15757.5|15754.3|15751.5|84
1700080500000|2023-11-15 20:35:00|15757.3|15754.5|15756.8|15754|15759.8|15757|15754.3|15751.5|146
1700080800000|2023-11-15 20:40:00|15757.3|15754.5|15753.8|15751|15758.8|15756|15753.8|15751|55
1700081100000|2023-11-15 20:45:00|15754.3|15751.5|15745.3|15742.5|15754.8|15752|15745.3|15742.5|208
1700081400000|2023-11-15 20:50:00|15744.8|15742|15741.8|15739|15747.8|15745|15740.3|15737.5|299
1700081700000|2023-11-15 20:55:00|15742.3|15739.5|15748.3|15745.5|15749.3|15746.5|15740.3|15737.5|264
1700082000000|2023-11-15 21:00:00|15749.2|15742.2|15739.9|15732.9|15749.2|15742.2|15736.2|15729.2|14
1700082300000|2023-11-15 21:05:00|15739.1|15732.1|15733|15726|15739.1|15732.1|15727.8|15720.8|0
1700082600000|2023-11-15 21:10:00|15732.2|15725.2|15724.7|15717.7|15733.7|15726.7|15723.8|15716.8|0
1700082900000|2023-11-15 21:15:00|15724.6|15717.6|15726.4|15719.4|15729.8|15722.8|15724.6|15717.6|0
1700083200000|2023-11-15 21:20:00|15727.3|15720.3|15727.6|15720.6|15727.6|15720.6|15725.9|15718.9|0
1700083500000|2023-11-15 21:25:00|15726.7|15719.7|15727.7|15720.7|15728.6|15721.6|15725.9|15718.9|0
1700083800000|2023-11-15 21:30:00|15728.6|15721.6|15730.1|15723.1|15731|15724|15727.7|15720.7|0
1700084100000|2023-11-15 21:35:00|15729.2|15722.2|15730.9|15723.9|15730.9|15723.9|15729.1|15722.1|0
1700084400000|2023-11-15 21:40:00|15730|15723|15732.1|15725.1|15733.8|15726.8|15730|15723|0
1700084700000|2023-11-15 21:45:00|15731.2|15724.2|15729.5|15722.5|15731.3|15724.3|15729.5|15722.5|0
1700085000000|2023-11-15 21:50:00|15729.9|15722.9|15732.4|15725.4|15732.9|15725.9|15729.9|15722.9|0
1700085300000|2023-11-15 21:55:00|15732.9|15725.9|15733.8|15726.8|15734.6|15727.6|15732|15725|0
1700085600000|2023-11-15 22:00:00|15734.1|15727.1|15732.5|15725.5|15734.2|15727.2|15732.4|15725.4|0
1700085900000|2023-11-15 22:05:00|15732.6|15725.6|15731.5|15724.5|15732.6|15725.6|15731.5|15724.5|0
1700086200000|2023-11-15 22:10:00|15730|15723|15731.5|15724.5|15731.5|15724.5|15730|15723|0
1700086500000|2023-11-15 22:15:00|15731.4|15724.4|15729.9|15722.9|15731.4|15724.4|15729.9|15722.9|0
1700086800000|2023-11-15 22:20:00|15729.8|15722.8|15731.3|15724.3|15731.3|15724.3|15729.7|15722.7|0
1700087100000|2023-11-15 22:25:00|15731.4|15724.4|15731.1|15724.1|15731.4|15724.4|15730.9|15723.9|0
1700087400000|2023-11-15 22:30:00|15730.8|15723.8|15731|15724|15731.1|15724.1|15729.9|15722.9|0
1700087700000|2023-11-15 22:35:00|15730.5|15723.5|15730.5|15723.5|15730.7|15723.7|15730.5|15723.5|0
1700088600000|2023-11-15 22:50:00|15731.7|15724.7|15731.8|15724.8|15732.6|15725.6|15731.1|15724.1|0
1700088900000|2023-11-15 22:55:00|15731.6|15724.6|15732|15725|15732|15725|15731.5|15724.5|0
1700089200000|2023-11-15 23:00:00|15734.8|15727.8|15737.7|15730.7|15738.5|15731.5|15733.1|15726.1|0
1700089500000|2023-11-15 23:05:00|15738.5|15731.5|15738.6|15731.6|15740.4|15733.4|15737.6|15730.6|0
1700089800000|2023-11-15 23:10:00|15739.5|15732.5|15736|15729|15741.2|15734.2|15734.2|15727.2|0
1700090100000|2023-11-15 23:15:00|15737.7|15730.7|15740.4|15733.4|15741.2|15734.2|15736.9|15729.9|0
1700090400000|2023-11-15 23:20:00|15741.2|15734.2|15741.9|15734.9|15742.6|15735.6|15740.4|15733.4|0
1700090700000|2023-11-15 23:25:00|15741|15734|15741.9|15734.9|15743.6|15736.6|15741|15734|0
1700091000000|2023-11-15 23:30:00|15742.3|15735.3|15742.4|15735.4|15742.7|15735.7|15740.7|15733.7|0
1700091300000|2023-11-15 23:35:00|15741.6|15734.6|15740.8|15733.8|15741.7|15734.7|15740|15733|0
1700091600000|2023-11-15 23:40:00|15740|15733|15741.7|15734.7|15742.6|15735.6|15740|15733|0
1700091900000|2023-11-15 23:45:00|15742.6|15735.6|15744.5|15737.5|15745.2|15738.2|15741.7|15734.7|0
1700092200000|2023-11-15 23:50:00|15744.9|15737.9|15745.4|15738.4|15746.2|15739.2|15743.6|15736.6|0
1700092500000|2023-11-15 23:55:00|15746.2|15739.2|15746.2|15739.2|15746.2|15739.2|15744.5|15737.5|0
1700092800000|2023-11-16 00:00:00|15745.8|15738.8|15747.2|15740.2|15748.1|15741.1|15744.5|15737.5|0
1700093100000|2023-11-16 00:05:00|15748.1|15741.1|15750.6|15743.6|15752.4|15745.4|15748.1|15741.1|0
1700093400000|2023-11-16 00:10:00|15751|15744|15750.6|15743.6|15752.4|15745.4|15749.8|15742.8|0
1700093700000|2023-11-16 00:15:00|15757.2|15752.2|15764.2|15759.2|15764.7|15759.7|15757.2|15752.2|52
1700094000000|2023-11-16 00:20:00|15763.7|15758.7|15761.7|15756.7|15767.7|15762.7|15761.7|15756.7|24
1700094300000|2023-11-16 00:25:00|15762.7|15757.7|15758.2|15753.2|15762.7|15757.7|15757.7|15752.7|9
1700094600000|2023-11-16 00:30:00|15757.7|15752.7|15756.2|15751.2|15758.2|15753.2|15754.7|15749.7|24
1700094900000|2023-11-16 00:35:00|15755.7|15750.7|15752.7|15747.7|15756.7|15751.7|15752.7|15747.7|7
1700095200000|2023-11-16 00:40:00|15752.2|15747.2|15746.7|15741.7|15752.7|15747.7|15744.2|15739.2|8
1700095500000|2023-11-16 00:45:00|15746.2|15741.2|15744.7|15739.7|15747.2|15742.2|15743.7|15738.7|16
1700095800000|2023-11-16 00:50:00|15745.2|15740.2|15746.2|15741.2|15746.2|15741.2|15743.7|15738.7|0
1700096100000|2023-11-16 00:55:00|15745.7|15740.7|15752.7|15747.7|15752.7|15747.7|15745.2|15740.2|21
1700096400000|2023-11-16 01:00:00|15752.2|15747.2|15749.7|15744.7|15752.7|15747.7|15744.7|15739.7|22
1700096700000|2023-11-16 01:05:00|15749.2|15744.2|15747.7|15742.7|15750.2|15745.2|15745.7|15740.7|23
1700097000000|2023-11-16 01:10:00|15747.2|15742.2|15745.2|15740.2|15748.2|15743.2|15743.7|15738.7|22
1700097300000|2023-11-16 01:15:00|15745.7|15740.7|15740.2|15735.2|15746.2|15741.2|15738.7|15733.7|29
1700097600000|2023-11-16 01:20:00|15739.7|15734.7|15744.7|15739.7|15746.2|15741.2|15737.7|15732.7|25
1700097900000|2023-11-16 01:25:00|15744.2|15739.2|15744.2|15739.2|15745.7|15740.7|15741.2|15736.2|41
1700098200000|2023-11-16 01:30:00|15743.7|15738.7|15745.2|15740.2|15747.2|15742.2|15742.7|15737.7|63
1700098500000|2023-11-16 01:35:00|15745.7|15740.7|15738.7|15733.7|15746.7|15741.7|15737.2|15732.2|55
1700098800000|2023-11-16 01:40:00|15739.2|15734.2|15738.7|15733.7|15741.2|15736.2|15737.2|15732.2|20
1700099100000|2023-11-16 01:45:00|15739.2|15734.2|15732.7|15727.7|15739.7|15734.7|15732.7|15727.7|28
1700099400000|2023-11-16 01:50:00|15732.2|15727.2|15734.2|15729.2|15736.2|15731.2|15726.2|15721.2|31
1700099700000|2023-11-16 01:55:00|15734.7|15729.7|15726.2|15721.2|15735.2|15730.2|15725.2|15720.2|54
1700100000000|2023-11-16 02:00:00|15726.7|15721.7|15723.7|15718.7|15729.7|15724.7|15722.2|15717.2|72
1700100300000|2023-11-16 02:05:00|15723.2|15718.2|15717.2|15712.2|15725.2|15720.2|15717.2|15712.2|34
1700100600000|2023-11-16 02:10:00|15717.7|15712.7|15720.2|15715.2|15722.2|15717.2|15717.2|15712.2|41
1700100900000|2023-11-16 02:15:00|15720.7|15715.7|15724.2|15719.2|15724.7|15719.7|15720.2|15715.2|26
1700101200000|2023-11-16 02:20:00|15723.7|15718.7|15724.2|15719.2|15729.7|15724.7|15721.2|15716.2|27
1700101500000|2023-11-16 02:25:00|15723.7|15718.7|15720.2|15715.2|15725.2|15720.2|15719.2|15714.2|22
1700101800000|2023-11-16 02:30:00|15720.7|15715.7|15719.2|15714.2|15721.2|15716.2|15717.7|15712.7|14
1700102100000|2023-11-16 02:35:00|15718.7|15713.7|15718.2|15713.2|15719.2|15714.2|15713.7|15708.7|17
1700102400000|2023-11-16 02:40:00|15718.7|15713.7|15720.2|15715.2|15720.2|15715.2|15715.7|15710.7|43
1700102700000|2023-11-16 02:45:00|15720.7|15715.7|15717.2|15712.2|15722.2|15717.2|15717.2|15712.2|16
1700103000000|2023-11-16 02:50:00|15716.7|15711.7|15716.2|15711.2|15719.2|15714.2|15714.7|15709.7|15
1700103300000|2023-11-16 02:55:00|15715.7|15710.7|15715.2|15710.2|15718.2|15713.2|15713.2|15708.2|14
1700103600000|2023-11-16 03:00:00|15715.7|15710.7|15718.2|15713.2|15718.2|15713.2|15713.2|15708.2|25
1700103900000|2023-11-16 03:05:00|15717.7|15712.7|15720.2|15715.2|15720.2|15715.2|15715.2|15710.2|13
1700104200000|2023-11-16 03:10:00|15719.7|15714.7|15723.2|15718.2|15723.2|15718.2|15718.7|15713.7|18
1700104500000|2023-11-16 03:15:00|15723.7|15718.7|15722.2|15717.2|15723.7|15718.7|15717.2|15712.2|29
1700104800000|2023-11-16 03:20:00|15720.7|15715.7|15721.2|15716.2|15722.2|15717.2|15719.7|15714.7|11
1700105100000|2023-11-16 03:25:00|15720.7|15715.7|15721.2|15716.2|15721.2|15716.2|15718.2|15713.2|13
1700105400000|2023-11-16 03:30:00|15721.7|15716.7|15722.2|15717.2|15722.7|15717.7|15718.2|15713.2|9
1700105700000|2023-11-16 03:35:00|15723.2|15718.2|15716.2|15711.2|15724.2|15719.2|15715.2|15710.2|17
1700106000000|2023-11-16 03:40:00|15715.7|15710.7|15714.7|15709.7|15717.7|15712.7|15714.2|15709.2|7
1700106300000|2023-11-16 03:45:00|15715.2|15710.2|15715.2|15710.2|15716.2|15711.2|15712.2|15707.2|11
1700106600000|2023-11-16 03:50:00|15714.7|15709.7|15715.2|15710.2|15716.2|15711.2|15712.2|15707.2|11
1700106900000|2023-11-16 03:55:00|15714.7|15709.7|15714.2|15709.2|15715.2|15710.2|15712.2|15707.2|8
1700107200000|2023-11-16 04:00:00|15713.7|15708.7|15715.2|15710.2|15716.2|15711.2|15712.2|15707.2|6
1700107500000|2023-11-16 04:05:00|15714.7|15709.7|15718.2|15713.2|15719.2|15714.2|15714.2|15709.2|4
1700107800000|2023-11-16 04:10:00|15718.7|15713.7|15717.2|15712.2|15721.2|15716.2|15717.2|15712.2|7
1700108100000|2023-11-16 04:15:00|15717.7|15712.7|15718.2|15713.2|15720.2|15715.2|15717.7|15712.7|6
1700108400000|2023-11-16 04:20:00|15721.2|15716.2|15717.2|15712.2|15721.7|15716.7|15717.2|15712.2|17
1700108700000|2023-11-16 04:25:00|15717.7|15712.7|15718.2|15713.2|15719.7|15714.7|15717.2|15712.2|2
1700109000000|2023-11-16 04:30:00|15720.2|15715.2|15719.7|15714.7|15721.7|15716.7|15718.2|15713.2|6
1700109300000|2023-11-16 04:35:00|15719.2|15714.2|15720.2|15715.2|15721.2|15716.2|15717.2|15712.2|5
1700109600000|2023-11-16 04:40:00|15719.7|15714.7|15718.2|15713.2|15720.2|15715.2|15717.2|15712.2|1
1700109900000|2023-11-16 04:45:00|15717.7|15712.7|15722.2|15717.2|15723.2|15718.2|15717.2|15712.2|12
1700110200000|2023-11-16 04:50:00|15722.7|15717.7|15728.2|15723.2|15730.2|15725.2|15722.2|15717.2|35
1700110500000|2023-11-16 04:55:00|15727.7|15722.7|15728.2|15723.2|15731.2|15726.2|15727.2|15722.2|3
1700110800000|2023-11-16 05:00:00|15728.7|15723.7|15730.2|15725.2|15730.2|15725.2|15725.7|15720.7|13
1700111100000|2023-11-16 05:05:00|15729.7|15724.7|15735.7|15730.7|15735.7|15730.7|15726.7|15721.7|32
1700111400000|2023-11-16 05:10:00|15735.2|15730.2|15732.2|15727.2|15737.2|15732.2|15731.2|15726.2|21
1700111700000|2023-11-16 05:15:00|15732.7|15727.7|15732.2|15727.2|15735.7|15730.7|15731.7|15726.7|20
1700112000000|2023-11-16 05:20:00|15731.7|15726.7|15733.2|15728.2|15733.2|15728.2|15730.2|15725.2|7
1700112300000|2023-11-16 05:25:00|15732.7|15727.7|15732.2|15727.2|15734.2|15729.2|15730.2|15725.2|12
1700112600000|2023-11-16 05:30:00|15732.7|15727.7|15736.7|15731.7|15738.7|15733.7|15732.7|15727.7|33
1700112900000|2023-11-16 05:35:00|15735.7|15730.7|15737.2|15732.2|15740.2|15735.2|15735.2|15730.2|19
1700113200000|2023-11-16 05:40:00|15736.7|15731.7|15734.2|15729.2|15737.7|15732.7|15732.2|15727.2|13
1700113500000|2023-11-16 05:45:00|15733.7|15728.7|15734.7|15729.7|15736.2|15731.2|15733.2|15728.2|6
1700113800000|2023-11-16 05:50:00|15735.2|15730.2|15732.2|15727.2|15736.2|15731.2|15731.7|15726.7|9
1700114100000|2023-11-16 05:55:00|15732.7|15727.7|15732.7|15727.7|15737.2|15732.2|15731.2|15726.2|29
1700114400000|2023-11-16 06:00:00|15733.2|15728.2|15755.2|15750.2|15756.2|15751.2|15731.2|15726.2|387
1700114700000|2023-11-16 06:05:00|15754.7|15749.7|15751.2|15746.2|15760.2|15755.2|15750.2|15745.2|88
1700115000000|2023-11-16 06:10:00|15751.7|15746.7|15761.2|15756.2|15761.2|15756.2|15751.2|15746.2|49
1700115300000|2023-11-16 06:15:00|15761.7|15756.7|15753.2|15748.2|15763.7|15758.7|15752.7|15747.7|97
1700115600000|2023-11-16 06:20:00|15753.7|15748.7|15751.2|15746.2|15755.7|15750.7|15750.2|15745.2|49
1700115900000|2023-11-16 06:25:00|15750.7|15745.7|15749.2|15744.2|15753.7|15748.7|15748.2|15743.2|17
1700116200000|2023-11-16 06:30:00|15748.7|15743.7|15751.2|15746.2|15752.2|15747.2|15747.7|15742.7|77
1700116500000|2023-11-16 06:35:00|15752.7|15747.7|15750.2|15745.2|15752.7|15747.7|15747.2|15742.2|47
1700116800000|2023-11-16 06:40:00|15749.7|15744.7|15757.2|15752.2|15758.2|15753.2|15748.7|15743.7|32
1700117100000|2023-11-16 06:45:00|15756.7|15751.7|15755.7|15750.7|15758.2|15753.2|15751.2|15746.2|30
1700117400000|2023-11-16 06:50:00|15756.2|15751.2|15760.2|15755.2|15761.7|15756.7|15756.2|15751.2|50
1700117700000|2023-11-16 06:55:00|15760.7|15755.7|15760.2|15755.2|15762.2|15757.2|15758.7|15753.7|57
1700118000000|2023-11-16 07:00:00|15759.1|15756.3|15762.1|15759.3|15762.1|15759.3|15754.1|15751.3|280
1700118300000|2023-11-16 07:05:00|15761.6|15758.8|15759.1|15756.3|15761.6|15758.8|15752.6|15749.8|186
1700118600000|2023-11-16 07:10:00|15758.6|15755.8|15760.1|15757.3|15761.6|15758.8|15754.6|15751.8|179
1700118900000|2023-11-16 07:15:00|15759.6|15756.8|15752.6|15749.8|15760.1|15757.3|15752.6|15749.8|130
1700119200000|2023-11-16 07:20:00|15752.1|15749.3|15755.1|15752.3|15756.1|15753.3|15748.6|15745.8|183
1700119500000|2023-11-16 07:25:00|15755.6|15752.8|15758.6|15755.8|15758.6|15755.8|15754.1|15751.3|89
1700119800000|2023-11-16 07:30:00|15758.1|15755.3|15765.6|15762.8|15765.6|15762.8|15756.6|15753.8|150
1700120100000|2023-11-16 07:35:00|15765.1|15762.3|15762.1|15759.3|15766.6|15763.8|15760.6|15757.8|135
1700120400000|2023-11-16 07:40:00|15761.6|15758.8|15769.1|15766.3|15772.6|15769.8|15761.6|15758.8|181
1700120700000|2023-11-16 07:45:00|15769.6|15766.8|15768.6|15765.8|15773.6|15770.8|15768.6|15765.8|139
1700121000000|2023-11-16 07:50:00|15767.6|15764.8|15774.6|15771.8|15775.6|15772.8|15766.6|15763.8|330
1700121300000|2023-11-16 07:55:00|15775.1|15772.3|15779.6|15776.8|15781.6|15778.8|15773.6|15770.8|508
1700121600000|2023-11-16 08:00:00|15778.9|15777.5|15811.4|15810|15820.9|15819.5|15778.9|15777.5|3625
1700121900000|2023-11-16 08:05:00|15811.9|15810.5|15802.4|15801|15814.9|15813.5|15797.9|15796.5|1032
1700122200000|2023-11-16 08:10:00|15801.9|15800.5|15818.9|15817.5|15820.4|15819|15794.9|15793.5|736
1700122500000|2023-11-16 08:15:00|15818.4|15817|15823.4|15822|15824.9|15823.5|15812.9|15811.5|728
1700122800000|2023-11-16 08:20:00|15822.9|15821.5|15812.4|15811|15826.4|15825|15808.4|15807|726
1700123100000|2023-11-16 08:25:00|15811.9|15810.5|15804.4|15803|15818.9|15817.5|15802.9|15801.5|542
1700123400000|2023-11-16 08:30:00|15806.4|15805|15815.4|15814|15818.9|15817.5|15801.9|15800.5|636
1700123700000|2023-11-16 08:35:00|15815.9|15814.5|15823.4|15822|15823.9|15822.5|15806.9|15805.5|474
1700124000000|2023-11-16 08:40:00|15822.9|15821.5|15815|15813.6|15824.9|15823.5|15807.5|15806.1|463
1700124300000|2023-11-16 08:45:00|15814.5|15813.1|15829.5|15828.1|15839.5|15838.1|15814.5|15813.1|587
1700124600000|2023-11-16 08:50:00|15829|15827.6|15820.5|15819.1|15833.5|15832.1|15820.5|15819.1|636
1700124900000|2023-11-16 08:55:00|15821|15819.6|15827.5|15826.1|15829.5|15828.1|15814|15812.6|489
1700125200000|2023-11-16 09:00:00|15827|15825.6|15808.5|15807.1|15830|15828.6|15808|15806.6|618
1700125500000|2023-11-16 09:05:00|15808|15806.6|15817|15815.6|15818|15816.6|15802|15800.6|500
1700125800000|2023-11-16 09:10:00|15817.5|15816.1|15829.5|15828.1|15830.5|15829.1|15815.5|15814.1|442
1700126100000|2023-11-16 09:15:00|15829|15827.6|15830|15828.6|15833.5|15832.1|15826.5|15825.1|443
1700126400000|2023-11-16 09:20:00|15830.5|15829.1|15829|15827.6|15837.5|15836.1|15827.5|15826.1|367
1700126700000|2023-11-16 09:25:00|15828.5|15827.1|15826|15824.6|15830.5|15829.1|15822.5|15821.1|292
1700127000000|2023-11-16 09:30:00|15825.5|15824.1|15806|15804.6|15825.5|15824.1|15806|15804.6|660
1700127300000|2023-11-16 09:35:00|15805.5|15804.1|15799|15797.6|15813|15811.6|15798.5|15797.1|526
1700127600000|2023-11-16 09:40:00|15799.5|15798.1|15795.5|15794.1|15804.5|15803.1|15794|15792.6|630
1700127900000|2023-11-16 09:45:00|15795|15793.6|15802.5|15801.1|15804.5|15803.1|15795|15793.6|369
1700128200000|2023-11-16 09:50:00|15802|15800.6|15811|15809.6|15813.5|15812.1|15801.5|15800.1|421
1700128500000|2023-11-16 09:55:00|15810.5|15809.1|15810.5|15809.1|15813.5|15812.1|15803.5|15802.1|270
1700128800000|2023-11-16 10:00:00|15811.5|15810.1|15813|15811.6|15818.5|15817.1|15807.5|15806.1|273
1700129100000|2023-11-16 10:05:00|15813.5|15812.1|15805.5|15804.1|15813.5|15812.1|15804.5|15803.1|223
1700129400000|2023-11-16 10:10:00|15805|15803.6|15815.5|15814.1|15815.5|15814.1|15803.5|15802.1|188
1700129700000|2023-11-16 10:15:00|15815|15813.6|15813|15811.6|15817.5|15816.1|15810.5|15809.1|262
1700130000000|2023-11-16 10:20:00|15812.5|15811.1|15825|15823.6|15827.5|15826.1|15811.5|15810.1|227
1700130300000|2023-11-16 10:25:00|15825.5|15824.1|15827|15825.6|15830|15828.6|15822.5|15821.1|263
1700130600000|2023-11-16 10:30:00|15827.5|15826.1|15825.5|15824.1|15831|15829.6|15822.5|15821.1|206
1700130900000|2023-11-16 10:35:00|15826|15824.6|15812|15810.6|15826|15824.6|15810.5|15809.1|359
1700131200000|2023-11-16 10:40:00|15812.5|15811.1|15806.5|15805.1|15812.5|15811.1|15804|15802.6|364
1700131500000|2023-11-16 10:45:00|15807|15805.6|15812|15810.6|15817|15815.6|15806.5|15805.1|291
1700131800000|2023-11-16 10:50:00|15812.5|15811.1|15820|15818.6|15821.5|15820.1|15812.5|15811.1|234
1700132100000|2023-11-16 10:55:00|15819.5|15818.1|15814.5|15813.1|15821.5|15820.1|15811.5|15810.1|167
1700132400000|2023-11-16 11:00:00|15815|15813.6|15812.5|15811.1|15817.5|15816.1|15811.5|15810.1|137
1700132700000|2023-11-16 11:05:00|15812|15810.6|15811.5|15810.1|15813|15811.6|15803.5|15802.1|141
1700133000000|2023-11-16 11:10:00|15810.5|15809.1|15812.5|15811.1|15814.5|15813.1|15807.5|15806.1|128
1700133300000|2023-11-16 11:15:00|15813|15811.6|15815|15813.6|15816.5|15815.1|15811.5|15810.1|357
1700133600000|2023-11-16 11:20:00|15814.5|15813.1|15813.5|15812.1|15817|15815.6|15812.5|15811.1|337
1700133900000|2023-11-16 11:25:00|15814.5|15813.1|15812|15810.6|15815|15813.6|15807.5|15806.1|210
1700134200000|2023-11-16 11:30:00|15811.5|15810.1|15807.5|15806.1|15812.5|15811.1|15806.5|15805.1|156
1700134500000|2023-11-16 11:35:00|15807|15805.6|15806|15804.6|15808.5|15807.1|15804.5|15803.1|200
1700134800000|2023-11-16 11:40:00|15805.5|15804.1|15803.5|15802.1|15809.5|15808.1|15800.5|15799.1|208
1700135100000|2023-11-16 11:45:00|15803|15801.6|15812|15810.6|15815|15813.6|15803|15801.6|252
1700135400000|2023-11-16 11:50:00|15812.5|15811.1|15815|15813.6|15816.5|15815.1|15807.5|15806.1|137
1700135700000|2023-11-16 11:55:00|15815.5|15814.1|15819.5|15818.1|15822.5|15821.1|15814.5|15813.1|179
1700136000000|2023-11-16 12:00:00|15820|15818.6|15815.5|15814.1|15823.5|15822.1|15812.5|15811.1|385
1700136300000|2023-11-16 12:05:00|15815|15813.6|15801.5|15800.1|15815.5|15814.1|15799.5|15798.1|740
1700136600000|2023-11-16 12:10:00|15802|15800.6|15804|15802.6|15804.5|15803.1|15799.5|15798.1|227
1700136900000|2023-11-16 12:15:00|15804.5|15803.1|15805.5|15804.1|15806|15804.6|15800.5|15799.1|170
1700137200000|2023-11-16 12:20:00|15805|15803.6|15804.5|15803.1|15808.5|15807.1|15799.5|15798.1|254
1700137500000|2023-11-16 12:25:00|15804|15802.6|15809.5|15808.1|15810.5|15809.1|15803.5|15802.1|229
1700137800000|2023-11-16 12:30:00|15809|15807.6|15815|15813.6|15817.5|15816.1|15807.5|15806.1|159
1700138100000|2023-11-16 12:35:00|15815.5|15814.1|15811.5|15810.1|15816.5|15815.1|15810|15808.6|111
1700138400000|2023-11-16 12:40:00|15812|15810.6|15806.8|15805.4|15812.5|15811.1|15804.8|15803.4|169
1700138700000|2023-11-16 12:45:00|15807.3|15805.9|15818.8|15817.4|15819.8|15818.4|15806.8|15805.4|186
1700139000000|2023-11-16 12:50:00|15818.3|15816.9|15812.3|15810.9|15823.8|15822.4|15812.3|15810.9|156
1700139300000|2023-11-16 12:55:00|15811.8|15810.4|15810.3|15808.9|15814.8|15813.4|15808.3|15806.9|243
1700139600000|2023-11-16 13:00:00|15809.8|15808.4|15817.8|15816.4|15819.8|15818.4|15809.3|15807.9|190
1700139900000|2023-11-16 13:05:00|15817.3|15815.9|15820.8|15819.4|15821.8|15820.4|15815.8|15814.4|146
1700140200000|2023-11-16 13:10:00|15819.8|15818.4|15810.8|15809.4|15822.8|15821.4|15810.8|15809.4|328
1700140500000|2023-11-16 13:15:00|15810.3|15808.9|15815.8|15814.4|15817.8|15816.4|15806.8|15805.4|243
1700140800000|2023-11-16 13:20:00|15816.3|15814.9|15833.8|15832.4|15834.8|15833.4|15815.8|15814.4|310
1700141100000|2023-11-16 13:25:00|15833.3|15831.9|15837.3|15835.9|15838.8|15837.4|15827.8|15826.4|372
1700141400000|2023-11-16 13:30:00|15838.8|15837.4|15847.3|15845.9|15867.8|15866.4|15836.8|15835.4|1243
1700141700000|2023-11-16 13:35:00|15847.8|15846.4|15848.8|15847.4|15855.8|15854.4|15840.8|15839.4|397
1700142000000|2023-11-16 13:40:00|15849.3|15847.9|15851.3|15849.9|15852.8|15851.4|15840.8|15839.4|284
1700142300000|2023-11-16 13:45:00|15851.8|15850.4|15854.3|15852.9|15858.3|15856.9|15850.3|15848.9|323
1700142600000|2023-11-16 13:50:00|15854.8|15853.4|15854.3|15852.9|15857.8|15856.4|15845.3|15843.9|303
1700142900000|2023-11-16 13:55:00|15853.8|15852.4|15859.8|15858.4|15864.3|15862.9|15853.8|15852.4|401
1700143200000|2023-11-16 14:00:00|15858.3|15856.9|15840.8|15839.4|15858.8|15857.4|15839.8|15838.4|459
1700143500000|2023-11-16 14:05:00|15841.3|15839.9|15839.8|15838.4|15845.8|15844.4|15836.8|15835.4|362
1700143800000|2023-11-16 14:10:00|15840.3|15838.9|15839.3|15837.9|15841.8|15840.4|15835.8|15834.4|197
1700144100000|2023-11-16 14:15:00|15838.8|15837.4|15832.8|15831.4|15846.8|15845.4|15831.8|15830.4|433
1700144400000|2023-11-16 14:20:00|15833.3|15831.9|15824.3|15822.9|15834.3|15832.9|15819.8|15818.4|744
1700144700000|2023-11-16 14:25:00|15823.8|15822.4|15817.8|15816.4|15823.8|15822.4|15808.8|15807.4|680
1700145000000|2023-11-16 14:30:00|15818.8|15817.4|15834.8|15833.4|15838.8|15837.4|15817.8|15816.4|802
1700145300000|2023-11-16 14:35:00|15833.8|15832.4|15833.8|15832.4|15835.8|15834.4|15825.8|15824.4|431
1700145600000|2023-11-16 14:40:00|15833.3|15831.9|15832.3|15830.9|15840.3|15838.9|15826.8|15825.4|285
1700145900000|2023-11-16 14:45:00|15832.8|15831.4|15838.3|15836.9|15845.8|15844.4|15832.8|15831.4|1166
1700146200000|2023-11-16 14:50:00|15838.8|15837.4|15850.8|15849.4|15850.8|15849.4|15837.8|15836.4|408
1700146500000|2023-11-16 14:55:00|15850.3|15848.9|15846.8|15845.4|15852.8|15851.4|15845.8|15844.4|424
1700146800000|2023-11-16 15:00:00|15847.3|15845.9|15835.3|15833.9|15849.3|15847.9|15832.8|15831.4|588
1700147100000|2023-11-16 15:05:00|15835.8|15834.4|15835.3|15833.9|15849.8|15848.4|15829.8|15828.4|413
1700147400000|2023-11-16 15:10:00|15835.8|15834.4|15820.3|15818.9|15837.3|15835.9|15820.3|15818.9|342
1700147700000|2023-11-16 15:15:00|15820.8|15819.4|15802.3|15800.9|15821.3|15819.9|15802.3|15800.9|638
1700148000000|2023-11-16 15:20:00|15802.8|15801.4|15824.3|15822.9|15825.3|15823.9|15802.8|15801.4|425
1700148300000|2023-11-16 15:25:00|15824.8|15823.4|15820.8|15819.4|15828.3|15826.9|15817.3|15815.9|224
1700148600000|2023-11-16 15:30:00|15821.3|15819.9|15820.3|15818.9|15836.8|15835.4|15819.3|15817.9|365
1700148900000|2023-11-16 15:35:00|15820.8|15819.4|15823.3|15821.9|15824.8|15823.4|15811.3|15809.9|863
1700149200000|2023-11-16 15:40:00|15822.8|15821.4|15810.3|15808.9|15825.3|15823.9|15809.3|15807.9|478
1700149500000|2023-11-16 15:45:00|15811.3|15809.9|15816.3|15814.9|15822.3|15820.9|15809.3|15807.9|331
1700149800000|2023-11-16 15:50:00|15816.8|15815.4|15806.8|15805.4|15819.8|15818.4|15805.3|15803.9|460
1700150100000|2023-11-16 15:55:00|15807.3|15805.9|15808.8|15807.4|15810.8|15809.4|15802.3|15800.9|420
1700150400000|2023-11-16 16:00:00|15808.3|15806.9|15806.8|15805.4|15811.3|15809.9|15803.3|15801.9|400
1700150700000|2023-11-16 16:05:00|15807.3|15805.9|15801.3|15799.9|15809.8|15808.4|15799.8|15798.4|303
1700151000000|2023-11-16 16:10:00|15802.3|15800.9|15802.3|15800.9|15804.8|15803.4|15793.3|15791.9|595
1700151300000|2023-11-16 16:15:00|15801.8|15800.4|15789.3|15787.9|15807.3|15805.9|15788.3|15786.9|597
1700151600000|2023-11-16 16:20:00|15788.8|15787.4|15787.3|15785.9|15791.8|15790.4|15785.3|15783.9|577
1700151900000|2023-11-16 16:25:00|15786.8|15785.4|15789.3|15787.9|15790.3|15788.9|15785.3|15783.9|892
1700152200000|2023-11-16 16:30:00|15790|15787.2|15789|15786.2|15794|15791.2|15784|15781.2|1264
1700152500000|2023-11-16 16:35:00|15788.5|15785.7|15789|15786.2|15792.5|15789.7|15784|15781.2|821
1700152800000|2023-11-16 16:40:00|15789.5|15786.7|15784|15781.2|15790|15787.2|15779|15776.2|371
1700153100000|2023-11-16 16:45:00|15784.5|15781.7|15790|15787.2|15790|15787.2|15784|15781.2|165
1700153400000|2023-11-16 16:50:00|15789.5|15786.7|15786|15783.2|15793.5|15790.7|15784.5|15781.7|254
1700153700000|2023-11-16 16:55:00|15785.5|15782.7|15792|15789.2|15792|15789.2|15784.5|15781.7|152
1700154000000|2023-11-16 17:00:00|15791.5|15788.7|15796.5|15793.7|15799.5|15796.7|15791|15788.2|219
1700154300000|2023-11-16 17:05:00|15797|15794.2|15802|15799.2|15802.5|15799.7|15795|15792.2|150
1700154600000|2023-11-16 17:10:00|15801.5|15798.7|15802.5|15799.7|15805|15802.2|15799.5|15796.7|262
1700154900000|2023-11-16 17:15:00|15802|15799.2|15805|15802.2|15810|15807.2|15800|15797.2|200
1700155200000|2023-11-16 17:20:00|15805.5|15802.7|15803|15800.2|15806|15803.2|15801|15798.2|181
1700155500000|2023-11-16 17:25:00|15803.5|15800.7|15805|15802.2|15809|15806.2|15802|15799.2|90
1700155800000|2023-11-16 17:30:00|15804|15801.2|15802|15799.2|15806|15803.2|15801|15798.2|100
1700156100000|2023-11-16 17:35:00|15801.5|15798.7|15807|15804.2|15808|15805.2|15799|15796.2|193
1700156400000|2023-11-16 17:40:00|15807.5|15804.7|15811|15808.2|15816|15813.2|15806|15803.2|156
1700156700000|2023-11-16 17:45:00|15810.5|15807.7|15810|15807.2|15811.5|15808.7|15808|15805.2|66
1700157000000|2023-11-16 17:50:00|15809.5|15806.7|15805|15802.2|15811|15808.2|15803|15800.2|61
1700157300000|2023-11-16 17:55:00|15804.5|15801.7|15807.5|15804.7|15809|15806.2|15804|15801.2|39
1700157600000|2023-11-16 18:00:00|15808|15805.2|15805.5|15802.7|15811|15808.2|15805.5|15802.7|82
1700157900000|2023-11-16 18:05:00|15805|15802.2|15801|15798.2|15806.5|15803.7|15801|15798.2|92
1700158200000|2023-11-16 18:10:00|15801.5|15798.7|15802|15799.2|15802|15799.2|15798.5|15795.7|78
1700158500000|2023-11-16 18:15:00|15802.5|15799.7|15799|15796.2|15804|15801.2|15797|15794.2|75
1700158800000|2023-11-16 18:20:00|15798.5|15795.7|15799|15796.2|15799|15796.2|15793|15790.2|87
1700159100000|2023-11-16 18:25:00|15799.5|15796.7|15803.5|15800.7|15808.5|15805.7|15799.5|15796.7|122
1700159400000|2023-11-16 18:30:00|15804|15801.2|15797.5|15794.7|15806|15803.2|15797.5|15794.7|51
1700159700000|2023-11-16 18:35:00|15798|15795.2|15804|15801.2|15808|15805.2|15797.5|15794.7|47
1700160000000|2023-11-16 18:40:00|15803.5|15800.7|15800|15797.2|15804|15801.2|15797|15794.2|56
1700160300000|2023-11-16 18:45:00|15799.5|15796.7|15793|15790.2|15799.5|15796.7|15791|15788.2|125
1700160600000|2023-11-16 18:50:00|15793.5|15790.7|15799|15796.2|15800|15797.2|15793|15790.2|51
1700160900000|2023-11-16 18:55:00|15798.5|15795.7|15797|15794.2|15799|15796.2|15794.5|15791.7|44
1700161200000|2023-11-16 19:00:00|15796.5|15793.7|15801|15798.2|15801.5|15798.7|15795|15792.2|43
1700161500000|2023-11-16 19:05:00|15800.5|15797.7|15802|15799.2|15803|15800.2|15799|15796.2|85
1700161800000|2023-11-16 19:10:00|15801.5|15798.7|15802|15799.2|15806|15803.2|15800|15797.2|28
1700162100000|2023-11-16 19:15:00|15802.5|15799.7|15804|15801.2|15805|15802.2|15801.5|15798.7|24
1700162400000|2023-11-16 19:20:00|15804.5|15801.7|15801|15798.2|15805|15802.2|15800.5|15797.7|45
1700162700000|2023-11-16 19:25:00|15800.5|15797.7|15797|15794.2|15801.5|15798.7|15795|15792.2|29
1700163000000|2023-11-16 19:30:00|15797.5|15794.7|15800|15797.2|15802|15799.2|15797|15794.2|31
1700163300000|2023-11-16 19:35:00|15799.5|15796.7|15802|15799.2|15806|15803.2|15799.5|15796.7|43
1700163600000|2023-11-16 19:40:00|15802.5|15799.7|15808.5|15805.7|15809|15806.2|15802|15799.2|53
1700163900000|2023-11-16 19:45:00|15808|15805.2|15809.5|15806.7|15813|15810.2|15808|15805.2|78
1700164200000|2023-11-16 19:50:00|15810|15807.2|15801|15798.2|15812|15809.2|15800|15797.2|58
1700164500000|2023-11-16 19:55:00|15800.5|15797.7|15806.5|15803.7|15808.5|15805.7|15800.5|15797.7|84
1700164800000|2023-11-16 20:00:00|15806|15803.2|15804|15801.2|15807|15804.2|15803.5|15800.7|43
1700165100000|2023-11-16 20:05:00|15803.5|15800.7|15804|15801.2|15804.5|15801.7|15801|15798.2|60
1700165400000|2023-11-16 20:10:00|15804.5|15801.7|15803.5|15800.7|15807|15804.2|15801|15798.2|50
1700165700000|2023-11-16 20:15:00|15804|15801.2|15806|15803.2|15808|15805.2|15803|15800.2|39
1700166000000|2023-11-16 20:20:00|15807|15804.2|15808|15805.2|15809|15806.2|15803.5|15800.7|96
1700166300000|2023-11-16 20:25:00|15808.5|15805.7|15807.5|15804.7|15810|15807.2|15806|15803.2|71
1700166600000|2023-11-16 20:30:00|15808|15805.2|15810.5|15807.7|15812|15809.2|15805|15802.2|56
1700166900000|2023-11-16 20:35:00|15810|15807.2|15815|15812.2|15816|15813.2|15809|15806.2|66
1700167200000|2023-11-16 20:40:00|15814.5|15811.7|15818|15815.2|15819|15816.2|15813|15810.2|102
1700167500000|2023-11-16 20:45:00|15817.5|15814.7|15818|15815.2|15822.5|15819.7|15817|15814.2|186
1700167800000|2023-11-16 20:50:00|15818.5|15815.7|15818|15815.2|15822|15819.2|15816.5|15813.7|116
1700168100000|2023-11-16 20:55:00|15817|15814.2|15823|15820.2|15825|15822.2|15817|15814.2|288
1700168400000|2023-11-16 21:00:00|15823.3|15816.3|15822.5|15815.5|15828.6|15821.6|15822.5|15815.5|0
1700168700000|2023-11-16 21:05:00|15823.3|15816.3|15823.7|15816.7|15825.1|15818.1|15823.3|15816.3|21
1700169000000|2023-11-16 21:10:00|15822.8|15815.8|15823.9|15816.9|15824.9|15817.9|15822.8|15815.8|0
1700169300000|2023-11-16 21:15:00|15824.8|15817.8|15828.2|15821.2|15828.3|15821.3|15824.8|15817.8|0
1700169600000|2023-11-16 21:20:00|15829.1|15822.1|15832.2|15825.2|15832.2|15825.2|15829.1|15822.1|0
1700169900000|2023-11-16 21:25:00|15832.1|15825.1|15831.3|15824.3|15832.1|15825.1|15831.3|15824.3|0
1700170200000|2023-11-16 21:30:00|15831.2|15824.2|15832.5|15825.5|15834.5|15827.5|15831.2|15824.2|0
1700170500000|2023-11-16 21:35:00|15833.3|15826.3|15834.2|15827.2|15834.2|15827.2|15832.4|15825.4|0
1700170800000|2023-11-16 21:40:00|15835.1|15828.1|15837|15830|15838|15831|15835.1|15828.1|0
1700171100000|2023-11-16 21:45:00|15836.1|15829.1|15841.7|15834.7|15843.6|15836.6|15836.1|15829.1|0
1700171400000|2023-11-16 21:50:00|15842.6|15835.6|15842.8|15835.8|15843.8|15836.8|15841.7|15834.7|0
1700171700000|2023-11-16 21:55:00|15843.7|15836.7|15840.3|15833.3|15843.7|15836.7|15840.3|15833.3|0
1700172000000|2023-11-16 22:00:00|15840.2|15833.2|15838.1|15831.1|15840.2|15833.2|15837.7|15830.7|0
1700172300000|2023-11-16 22:05:00|15838.2|15831.2|15838.6|15831.6|15839.4|15832.4|15838.2|15831.2|0
1700172600000|2023-11-16 22:10:00|15839|15832|15837.4|15830.4|15839|15832|15837.4|15830.4|0
1700172900000|2023-11-16 22:15:00|15837.3|15830.3|15836.8|15829.8|15837.7|15830.7|15836.8|15829.8|0
1700173200000|2023-11-16 22:20:00|15836.9|15829.9|15837.6|15830.6|15837.7|15830.7|15836.9|15829.9|0
1700173500000|2023-11-16 22:25:00|15837.7|15830.7|15838.3|15831.3|15838.3|15831.3|15837.4|15830.4|0
1700173800000|2023-11-16 22:30:00|15838.4|15831.4|15838.2|15831.2|15838.4|15831.4|15838.2|15831.2|0
1700174100000|2023-11-16 22:35:00|15838.4|15831.4|15838.4|15831.4|15838.6|15831.6|15838.2|15831.2|0
1700174400000|2023-11-16 22:40:00|15838.2|15831.2|15839.1|15832.1|15839.1|15832.1|15838.2|15831.2|0
1700174700000|2023-11-16 22:45:00|15839.4|15832.4|15839.7|15832.7|15840.4|15833.4|15838.6|15831.6|0
1700175000000|2023-11-16 22:50:00|15839.6|15832.6|15839.7|15832.7|15839.7|15832.7|15839.6|15832.6|0
1700175300000|2023-11-16 22:55:00|15839.8|15832.8|15839.5|15832.5|15839.8|15832.8|15839.4|15832.4|0
1700175600000|2023-11-16 23:00:00|15838.8|15831.8|15832.1|15825.1|15839.7|15832.7|15830.4|15823.4|0
1700175900000|2023-11-16 23:05:00|15831.2|15824.2|15829.3|15822.3|15832.9|15825.9|15829.3|15822.3|0
1700176200000|2023-11-16 23:10:00|15830.2|15823.2|15828.3|15821.3|15830.2|15823.2|15826.6|15819.6|0
1700176500000|2023-11-16 23:15:00|15827.4|15820.4|15830.4|15823.4|15830.4|15823.4|15826.6|15819.6|0
1700176800000|2023-11-16 23:20:00|15830.9|15823.9|15829.5|15822.5|15831.3|15824.3|15829.5|15822.5|0
1700177100000|2023-11-16 23:25:00|15829|15822|15829.4|15822.4|15829.5|15822.5|15828.5|15821.5|0
1700177400000|2023-11-16 23:30:00|15828.5|15821.5|15828.1|15821.1|15829.4|15822.4|15827.6|15820.6|0
1700177700000|2023-11-16 23:35:00|15827.2|15820.2|15829|15822|15829|15822|15827.2|15820.2|0
1700178000000|2023-11-16 23:40:00|15829.4|15822.4|15829.8|15822.8|15829.9|15822.9|15829|15822|0
1700178300000|2023-11-16 23:45:00|15830.7|15823.7|15828.1|15821.1|15830.7|15823.7|15827.2|15820.2|0
1700178600000|2023-11-16 23:50:00|15828|15821|15827.2|15820.2|15828|15821|15826.3|15819.3|0
1700178900000|2023-11-16 23:55:00|15826.3|15819.3|15825.4|15818.4|15827.1|15820.1|15825.4|15818.4|0
1700179200000|2023-11-17 00:00:00|15825.3|15818.3|15831|15824|15831|15824|15825.3|15818.3|0
1700179500000|2023-11-17 00:05:00|15830.1|15823.1|15829.5|15822.5|15832.2|15825.2|15829.5|15822.5|0
1700179800000|2023-11-17 00:10:00|15828.6|15821.6|15829.5|15822.5|15829.5|15822.5|15827.8|15820.8|0
1700180100000|2023-11-17 00:15:00|15828.6|15821.6|15826.9|15821.9|15828.6|15822.9|15822.9|15817.9|33
1700180400000|2023-11-17 00:20:00|15826.4|15821.4|15823.4|15818.4|15828.4|15823.4|15823.4|15818.4|28
1700180700000|2023-11-17 00:25:00|15822.9|15817.9|15824.9|15819.9|15825.4|15820.4|15822.9|15817.9|7
1700181000000|2023-11-17 00:30:00|15824.4|15819.4|15829.9|15824.9|15829.9|15824.9|15824.4|15819.4|18
1700181300000|2023-11-17 00:35:00|15829.4|15824.4|15831.4|15826.4|15831.9|15826.9|15828.9|15823.9|22
1700181600000|2023-11-17 00:40:00|15830.9|15825.9|15831.4|15826.4|15832.4|15827.4|15830.9|15825.9|3
1700181900000|2023-11-17 00:45:00|15830.9|15825.9|15831.9|15826.9|15832.4|15827.4|15830.9|15825.9|5
1700182200000|2023-11-17 00:50:00|15831.4|15826.4|15835.4|15830.4|15835.9|15830.9|15830.9|15825.9|21
1700182500000|2023-11-17 00:55:00|15834.9|15829.9|15832.9|15827.9|15834.9|15829.9|15831.4|15826.4|2
1700182800000|2023-11-17 01:00:00|15832.4|15827.4|15831.4|15826.4|15832.9|15827.9|15830.9|15825.9|9
1700183100000|2023-11-17 01:05:00|15831.9|15826.9|15830.4|15825.4|15832.4|15827.4|15828.4|15823.4|56
1700183400000|2023-11-17 01:10:00|15830.9|15825.9|15831.9|15826.9|15834.4|15829.4|15829.9|15824.9|16
1700183700000|2023-11-17 01:15:00|15831.4|15826.4|15830.9|15825.9|15831.9|15826.9|15828.4|15823.4|16
1700184000000|2023-11-17 01:20:00|15830.4|15825.4|15832.9|15827.9|15833.9|15828.9|15829.9|15824.9|23
1700184300000|2023-11-17 01:25:00|15832.4|15827.4|15833.4|15828.4|15833.9|15828.9|15831.9|15826.9|10
1700184600000|2023-11-17 01:30:00|15832.4|15827.4|15834.4|15829.4|15835.9|15830.9|15831.4|15826.4|35
1700184900000|2023-11-17 01:35:00|15834.9|15829.9|15834.9|15829.9|15836.4|15831.4|15832.9|15827.9|17
1700185200000|2023-11-17 01:40:00|15835.4|15830.4|15832.3|15827.3|15837.3|15832.3|15832.3|15827.3|19
1700185500000|2023-11-17 01:45:00|15832.8|15827.8|15831.8|15826.8|15834.8|15829.8|15831.3|15826.3|19
1700185800000|2023-11-17 01:50:00|15831.3|15826.3|15832.3|15827.3|15833.3|15828.3|15831.3|15826.3|8
1700186100000|2023-11-17 01:55:00|15831.8|15826.8|15832.8|15827.8|15833.8|15828.8|15831.3|15826.3|3
1700186400000|2023-11-17 02:00:00|15832.3|15827.3|15832.8|15827.8|15833.8|15828.8|15831.8|15826.8|7
1700186700000|2023-11-17 02:05:00|15833.3|15828.3|15832.3|15827.3|15833.8|15828.8|15831.3|15826.3|11
1700187000000|2023-11-17 02:10:00|15831.8|15826.8|15832.8|15827.8|15832.8|15827.8|15831.8|15826.8|1
1700187300000|2023-11-17 02:15:00|15832.3|15827.3|15833.8|15828.8|15833.8|15828.8|15831.8|15826.8|6
1700187600000|2023-11-17 02:20:00|15833.3|15828.3|15832.3|15827.3|15833.3|15828.3|15831.8|15826.8|5
1700187900000|2023-11-17 02:25:00|15832.8|15827.8|15832.3|15827.3|15832.8|15827.8|15831.8|15826.8|0
1700188200000|2023-11-17 02:30:00|15831.8|15826.8|15830.8|15825.8|15833.3|15828.3|15830.8|15825.8|6
1700188500000|2023-11-17 02:35:00|15832.8|15827.8|15831.8|15826.8|15832.8|15827.8|15831.8|15826.8|5
1700188800000|2023-11-17 02:40:00|15832.3|15827.3|15828.8|15823.8|15832.3|15827.3|15827.8|15822.8|11
1700189100000|2023-11-17 02:45:00|15829.3|15824.3|15829.8|15824.8|15830.8|15825.8|15828.8|15823.8|14
1700189400000|2023-11-17 02:50:00|15829.3|15824.3|15831.8|15826.8|15832.3|15827.3|15828.8|15823.8|3
1700189700000|2023-11-17 02:55:00|15831.3|15826.3|15833.3|15828.3|15834.3|15829.3|15830.8|15825.8|23
1700190000000|2023-11-17 03:00:00|15832.3|15827.3|15833.8|15828.8|15834.3|15829.3|15832.3|15827.3|13
1700190300000|2023-11-17 03:05:00|15834.3|15829.3|15832.8|15827.8|15834.3|15829.3|15832.3|15827.3|11
1700190600000|2023-11-17 03:10:00|15832.3|15827.3|15833.8|15828.8|15834.3|15829.3|15832.3|15827.3|8
1700190900000|2023-11-17 03:15:00|15834.3|15829.3|15833.3|15828.3|15834.8|15829.8|15833.3|15828.3|2
1700191200000|2023-11-17 03:20:00|15832.8|15827.8|15834.8|15829.8|15834.8|15829.8|15832.3|15827.3|6
1700191500000|2023-11-17 03:25:00|15834.3|15829.3|15834.8|15829.8|15834.8|15829.8|15832.8|15827.8|5
1700191800000|2023-11-17 03:30:00|15834.3|15829.3|15832.8|15827.8|15834.8|15829.8|15832.8|15827.8|8
1700192100000|2023-11-17 03:35:00|15833.3|15828.3|15833.8|15828.8|15833.8|15828.8|15832.8|15827.8|0
1700192400000|2023-11-17 03:40:00|15833.3|15828.3|15833.8|15828.8|15834.3|15829.3|15832.8|15827.8|6
1700192700000|2023-11-17 03:45:00|15834.8|15829.8|15836.8|15831.8|15838.3|15833.3|15834.8|15829.8|30
1700193000000|2023-11-17 03:50:00|15836.3|15831.3|15838.8|15833.8|15838.8|15833.8|15835.8|15830.8|4
1700193300000|2023-11-17 03:55:00|15839.3|15834.3|15840.8|15835.8|15842.3|15837.3|15838.8|15833.8|11
1700193600000|2023-11-17 04:00:00|15840.3|15835.3|15841.8|15836.8|15841.8|15836.8|15840.3|15835.3|9
1700193900000|2023-11-17 04:05:00|15841.3|15836.3|15839.8|15834.8|15841.3|15836.3|15837.3|15832.3|11
1700194200000|2023-11-17 04:10:00|15840.3|15835.3|15835.8|15830.8|15840.8|15835.8|15835.8|15830.8|4
1700194500000|2023-11-17 04:15:00|15835.3|15830.3|15834.3|15829.3|15836.3|15831.3|15833.3|15828.3|5
1700194800000|2023-11-17 04:20:00|15833.8|15828.8|15833.8|15828.8|15834.3|15829.3|15832.8|15827.8|5
1700195100000|2023-11-17 04:25:00|15834.3|15829.3|15834.3|15829.3|15834.8|15829.8|15833.8|15828.8|4
1700195400000|2023-11-17 04:30:00|15834.8|15829.8|15833.8|15828.8|15834.8|15829.8|15833.3|15828.3|2
1700195700000|2023-11-17 04:35:00|15834.3|15829.3|15837.8|15832.8|15838.8|15833.8|15833.8|15828.8|4
1700196000000|2023-11-17 04:40:00|15837.3|15832.3|15834.8|15829.8|15837.8|15832.8|15833.3|15828.3|5
1700196300000|2023-11-17 04:45:00|15835.3|15830.3|15836.8|15831.8|15836.8|15831.8|15834.3|15829.3|4
1700196600000|2023-11-17 04:50:00|15837.3|15832.3|15836.8|15831.8|15837.3|15832.3|15835.8|15830.8|4
1700196900000|2023-11-17 04:55:00|15837.3|15832.3|15837.8|15832.8|15837.8|15832.8|15834.8|15829.8|12
1700197200000|2023-11-17 05:00:00|15837.3|15832.3|15835.8|15830.8|15837.8|15832.8|15835.3|15830.3|5
1700197500000|2023-11-17 05:05:00|15835.3|15830.3|15835.3|15830.3|15837.3|15832.3|15833.8|15828.8|9
1700197800000|2023-11-17 05:10:00|15834.8|15829.8|15833.8|15828.8|15835.3|15830.3|15833.3|15828.3|1
1700198100000|2023-11-17 05:15:00|15835.3|15830.3|15833.8|15828.8|15836.3|15831.3|15832.3|15827.3|11
1700198400000|2023-11-17 05:20:00|15833.3|15828.3|15830.8|15825.8|15835.3|15830.3|15830.8|15825.8|9
1700198700000|2023-11-17 05:25:00|15831.8|15826.8|15828.8|15823.8|15831.8|15826.8|15828.3|15823.3|13
1700199000000|2023-11-17 05:30:00|15828.3|15823.3|15828.8|15823.8|15828.8|15823.8|15825.3|15820.3|15
1700199300000|2023-11-17 05:35:00|15828.3|15823.3|15826.3|15821.3|15829.3|15824.3|15825.8|15820.8|21
1700199600000|2023-11-17 05:40:00|15826.8|15821.8|15825.3|15820.3|15827.3|15822.3|15823.3|15818.3|41
1700199900000|2023-11-17 05:45:00|15825.8|15820.8|15828.8|15823.8|15830.3|15825.3|15825.3|15820.3|44
1700200200000|2023-11-17 05:50:00|15829.3|15824.3|15831.8|15826.8|15832.3|15827.3|15828.8|15823.8|44
1700200500000|2023-11-17 05:55:00|15832.3|15827.3|15833.8|15828.8|15834.3|15829.3|15831.8|15826.8|15
1700200800000|2023-11-17 06:00:00|15833.3|15828.3|15834.8|15829.8|15838.3|15833.3|15832.8|15827.8|37
1700201100000|2023-11-17 06:05:00|15835.3|15830.3|15835.8|15830.8|15837.3|15832.3|15833.3|15828.3|21
1700201400000|2023-11-17 06:10:00|15836.3|15831.3|15836.8|15831.8|15836.8|15831.8|15831.8|15826.8|14
1700201700000|2023-11-17 06:15:00|15836.3|15831.3|15833.8|15828.8|15837.8|15832.8|15833.8|15828.8|26
1700202000000|2023-11-17 06:20:00|15834.3|15829.3|15835.8|15830.8|15837.3|15832.3|15833.8|15828.8|16
1700202300000|2023-11-17 06:25:00|15835.3|15830.3|15836.8|15831.8|15836.8|15831.8|15832.3|15827.3|14
1700202600000|2023-11-17 06:30:00|15836.3|15831.3|15837.8|15832.8|15840.3|15835.3|15834.3|15829.3|61
1700202900000|2023-11-17 06:35:00|15838.3|15833.3|15837.8|15832.8|15839.3|15834.3|15835.3|15830.3|15
1700203200000|2023-11-17 06:40:00|15837.3|15832.3|15833.8|15828.8|15837.3|15832.3|15832.8|15827.8|11
1700203500000|2023-11-17 06:45:00|15834.3|15829.3|15836.3|15831.3|15837.3|15832.3|15834.3|15829.3|28
1700203800000|2023-11-17 06:50:00|15835.8|15830.8|15830.3|15825.3|15835.8|15830.8|15828.8|15823.8|55
1700204100000|2023-11-17 06:55:00|15829.8|15824.8|15829.3|15824.3|15830.8|15825.8|15829.3|15824.3|49
1700204400000|2023-11-17 07:00:00|15828.2|15825.4|15825.7|15822.9|15831.7|15828.9|15822.2|15819.4|322
1700204700000|2023-11-17 07:05:00|15825.2|15822.4|15818.2|15815.4|15828.2|15825.4|15816.7|15813.9|236
1700205000000|2023-11-17 07:10:00|15818.7|15815.9|15815.2|15812.4|15820.7|15817.9|15815.2|15812.4|134
1700205300000|2023-11-17 07:15:00|15815.7|15812.9|15819.7|15816.9|15821.7|15818.9|15814.2|15811.4|132
1700205600000|2023-11-17 07:20:00|15820.2|15817.4|15822.7|15819.9|15824.2|15821.4|15819.2|15816.4|84
1700205900000|2023-11-17 07:25:00|15822.2|15819.4|15827.7|15824.9|15829.2|15826.4|15822.2|15819.4|102
1700206200000|2023-11-17 07:30:00|15828.2|15825.4|15826.7|15823.9|15829.7|15826.9|15823.2|15820.4|130
1700206500000|2023-11-17 07:35:00|15827.2|15824.4|15832.2|15829.4|15833.7|15830.9|15826.7|15823.9|110
1700206800000|2023-11-17 07:40:00|15832.7|15829.9|15829.7|15826.9|15833.7|15830.9|15829.7|15826.9|91
1700207100000|2023-11-17 07:45:00|15830.2|15827.4|15828.7|15825.9|15832.2|15829.4|15828.2|15825.4|91
1700207400000|2023-11-17 07:50:00|15829.2|15826.4|15828.7|15825.9|15829.2|15826.4|15825.7|15822.9|83
1700207700000|2023-11-17 07:55:00|15829.2|15826.4|15828.2|15825.4|15831.2|15828.4|15827.2|15824.4|240
1700208000000|2023-11-17 08:00:00|15827.5|15826.1|15837.5|15836.1|15841.5|15840.1|15826.5|15825.1|1954
1700208300000|2023-11-17 08:05:00|15837|15835.6|15844|15842.6|15846.5|15845.1|15829|15827.6|807
1700208600000|2023-11-17 08:10:00|15843.5|15842.1|15843.5|15842.1|15845.5|15844.1|15833.5|15832.1|633
1700208900000|2023-11-17 08:15:00|15844|15842.6|15847.5|15846.1|15851.5|15850.1|15841|15839.6|488
1700209200000|2023-11-17 08:20:00|15847|15845.6|15850.5|15849.1|15851.5|15850.1|15841.5|15840.1|559
1700209500000|2023-11-17 08:25:00|15851|15849.6|15867.5|15866.1|15868|15866.6|15849.5|15848.1|725
1700209800000|2023-11-17 08:30:00|15868|15866.6|15884.5|15883.1|15889.5|15888.1|15868|15866.6|1744
1700210100000|2023-11-17 08:35:00|15884|15882.6|15885|15883.6|15886.5|15885.1|15875|15873.6|695
1700210400000|2023-11-17 08:40:00|15884.8|15883.4|15880.3|15878.9|15889.3|15887.9|15877.8|15876.4|585
1700210700000|2023-11-17 08:45:00|15879.8|15878.4|15859.3|15857.9|15881.3|15879.9|15859.3|15857.9|801
1700211000000|2023-11-17 08:50:00|15858.8|15857.4|15860.8|15859.4|15865.3|15863.9|15856.3|15854.9|524
1700211300000|2023-11-17 08:55:00|15860.3|15858.9|15859.3|15857.9|15860.3|15858.9|15849.3|15847.9|672
1700211600000|2023-11-17 09:00:00|15858.8|15857.4|15874.3|15872.9|15875.3|15873.9|15858.3|15856.9|520
1700211900000|2023-11-17 09:05:00|15874.8|15873.4|15879.3|15877.9|15882.3|15880.9|15873.8|15872.4|346
1700212200000|2023-11-17 09:10:00|15879.8|15878.4|15891.3|15889.9|15891.3|15889.9|15877.8|15876.4|476
1700212500000|2023-11-17 09:15:00|15891.8|15890.4|15889.3|15887.9|15892.3|15890.9|15886.3|15884.9|381
1700212800000|2023-11-17 09:20:00|15888.8|15887.4|15876.3|15874.9|15890.3|15888.9|15876.3|15874.9|379
1700213100000|2023-11-17 09:25:00|15876.8|15875.4|15880.3|15878.9|15883.3|15881.9|15872.8|15871.4|226
1700213400000|2023-11-17 09:30:00|15881.3|15879.9|15888.8|15887.4|15889.3|15887.9|15881.3|15879.9|280
1700213700000|2023-11-17 09:35:00|15888.3|15886.9|15892.3|15890.9|15893.8|15892.4|15886.3|15884.9|361
1700214000000|2023-11-17 09:40:00|15891.8|15890.4|15896.8|15895.4|15898.3|15896.9|15891.3|15889.9|543
1700214300000|2023-11-17 09:45:00|15897.3|15895.9|15897.3|15895.9|15903.3|15901.9|15894.8|15893.4|373
1700214600000|2023-11-17 09:50:00|15897.8|15896.4|15911.3|15909.9|15912.3|15910.9|15897.8|15896.4|443
1700214900000|2023-11-17 09:55:00|15911.8|15910.4|15906.3|15904.9|15912.3|15910.9|15897.3|15895.9|690
1700215200000|2023-11-17 10:00:00|15905.8|15904.4|15916.8|15915.4|15920.3|15918.9|15905.8|15904.4|431
1700215500000|2023-11-17 10:05:00|15916.3|15914.9|15926.3|15924.9|15927.3|15925.9|15915.3|15913.9|568
1700215800000|2023-11-17 10:10:00|15926.8|15925.4|15930.8|15929.4|15938.3|15936.9|15926.3|15924.9|883
1700216100000|2023-11-17 10:15:00|15930.3|15928.9|15928.8|15927.4|15932.8|15931.4|15923.3|15921.9|390
1700216400000|2023-11-17 10:20:00|15929.3|15927.9|15932.3|15930.9|15934.8|15933.4|15925.8|15924.4|485
1700216700000|2023-11-17 10:25:00|15931.8|15930.4|15937.3|15935.9|15939.3|15937.9|15929.3|15927.9|411
1700217000000|2023-11-17 10:30:00|15938.3|15936.9|15942.3|15940.9|15943.3|15941.9|15934.3|15932.9|518
1700217300000|2023-11-17 10:35:00|15942.8|15941.4|15938.3|15936.9|15943.3|15941.9|15931.8|15930.4|506
1700217600000|2023-11-17 10:40:00|15938.8|15937.4|15942.3|15940.9|15944.3|15942.9|15937.3|15935.9|383
1700217900000|2023-11-17 10:45:00|15941.8|15940.4|15934.3|15932.9|15943.8|15942.4|15933.3|15931.9|622
1700218200000|2023-11-17 10:50:00|15934.8|15933.4|15939.3|15937.9|15949.3|15947.9|15934.3|15932.9|851
1700218500000|2023-11-17 10:55:00|15938.8|15937.4|15936.8|15935.4|15943.8|15942.4|15934.8|15933.4|558
1700218800000|2023-11-17 11:00:00|15937.3|15935.9|15926.8|15925.4|15937.3|15935.9|15918.8|15917.4|982
1700219100000|2023-11-17 11:05:00|15926.3|15924.9|15923.3|15921.9|15930.3|15928.9|15919.3|15917.9|365
1700219400000|2023-11-17 11:10:00|15923.8|15922.4|15919.3|15917.9|15931.8|15930.4|15919.3|15917.9|330
1700219700000|2023-11-17 11:15:00|15919.8|15918.4|15921.3|15919.9|15926.8|15925.4|15915.3|15913.9|266
1700220000000|2023-11-17 11:20:00|15921.8|15920.4|15915.8|15914.4|15921.8|15920.4|15913.3|15911.9|203
1700220300000|2023-11-17 11:25:00|15916.3|15914.9|15920.3|15918.9|15922.8|15921.4|15916.3|15914.9|439
1700220600000|2023-11-17 11:30:00|15919.3|15917.9|15914.3|15912.9|15921.3|15919.9|15911.3|15909.9|453
1700220900000|2023-11-17 11:35:00|15914.8|15913.4|15915.8|15914.4|15917.8|15916.4|15911.8|15910.4|297
1700221200000|2023-11-17 11:40:00|15915.3|15913.9|15912.3|15910.9|15915.8|15914.4|15909.3|15907.9|194
1700221500000|2023-11-17 11:45:00|15913.3|15911.9|15913.3|15911.9|15917.3|15915.9|15909.3|15907.9|277
1700221800000|2023-11-17 11:50:00|15913.8|15912.4|15914.3|15912.9|15919.3|15917.9|15912.3|15910.9|268
1700222100000|2023-11-17 11:55:00|15914.8|15913.4|15914.3|15912.9|15915.8|15914.4|15907.3|15905.9|356
1700222400000|2023-11-17 12:00:00|15913.3|15911.9|15923.3|15921.9|15923.3|15921.9|15911.3|15909.9|1293
1700222700000|2023-11-17 12:05:00|15922.8|15921.4|15920.3|15918.9|15923.3|15921.9|15918.3|15916.9|766
1700223000000|2023-11-17 12:10:00|15919.8|15918.4|15918.3|15916.9|15923.3|15921.9|15916.8|15915.4|197
1700223300000|2023-11-17 12:15:00|15917.8|15916.4|15918.3|15916.9|15918.8|15917.4|15913.3|15911.9|249
1700223600000|2023-11-17 12:20:00|15917.3|15915.9|15908.3|15906.9|15918.3|15916.9|15907.8|15906.4|317
1700223900000|2023-11-17 12:25:00|15907.8|15906.4|15918.3|15916.9|15918.8|15917.4|15907.3|15905.9|166
1700224200000|2023-11-17 12:30:00|15917.8|15916.4|15920.3|15918.9|15923.3|15921.9|15914.3|15912.9|232
1700224500000|2023-11-17 12:35:00|15919.8|15918.4|15924.3|15922.9|15926.3|15924.9|15918.3|15916.9|186
1700224800000|2023-11-17 12:40:00|15925.3|15923.9|15928.2|15926.8|15932.7|15931.3|15924.8|15923.4|287
1700225100000|2023-11-17 12:45:00|15927.7|15926.3|15922.7|15921.3|15928.7|15927.3|15918.7|15917.3|213
1700225400000|2023-11-17 12:50:00|15922.2|15920.8|15923.2|15921.8|15924.7|15923.3|15918.7|15917.3|240
1700225700000|2023-11-17 12:55:00|15923.7|15922.3|15915.7|15914.3|15923.7|15922.3|15913.2|15911.8|192
1700226000000|2023-11-17 13:00:00|15917.7|15916.3|15922.7|15921.3|15924.7|15923.3|15916.7|15915.3|262
1700226300000|2023-11-17 13:05:00|15922.2|15920.8|15926.7|15925.3|15926.7|15925.3|15921.7|15920.3|208
1700226600000|2023-11-17 13:10:00|15926.2|15924.8|15930.2|15928.8|15932.7|15931.3|15924.7|15923.3|240
1700226900000|2023-11-17 13:15:00|15931.7|15930.3|15926.7|15925.3|15931.7|15930.3|15925.7|15924.3|196
1700227200000|2023-11-17 13:20:00|15926.2|15924.8|15927.7|15926.3|15928.7|15927.3|15922.7|15921.3|197
1700227500000|2023-11-17 13:25:00|15927.2|15925.8|15930.7|15929.3|15932.2|15930.8|15924.7|15923.3|260
1700227800000|2023-11-17 13:30:00|15930.2|15928.8|15932.2|15930.8|15934.7|15933.3|15925.7|15924.3|280
1700228100000|2023-11-17 13:35:00|15931.7|15930.3|15926.7|15925.3|15932.2|15930.8|15922.7|15921.3|318
1700228400000|2023-11-17 13:40:00|15926.2|15924.8|15922.7|15921.3|15927.7|15926.3|15920.7|15919.3|321
1700228700000|2023-11-17 13:45:00|15922.2|15920.8|15922.7|15921.3|15926.7|15925.3|15918.7|15917.3|220
1700229000000|2023-11-17 13:50:00|15923.2|15921.8|15908.7|15907.3|15926.7|15925.3|15908.7|15907.3|408
1700229300000|2023-11-17 13:55:00|15907.7|15906.3|15910.7|15909.3|15913.7|15912.3|15905.7|15904.3|508
1700229600000|2023-11-17 14:00:00|15911.2|15909.8|15919.2|15917.8|15920.7|15919.3|15908.7|15907.3|283
1700229900000|2023-11-17 14:05:00|15918.7|15917.3|15908.7|15907.3|15918.7|15917.3|15907.7|15906.3|287
1700230200000|2023-11-17 14:10:00|15908.2|15906.8|15922.7|15921.3|15922.7|15921.3|15907.2|15905.8|409
1700230500000|2023-11-17 14:15:00|15923.2|15921.8|15920.7|15919.3|15924.2|15922.8|15917.7|15916.3|331
1700230800000|2023-11-17 14:20:00|15920.2|15918.8|15923.7|15922.3|15926.2|15924.8|15917.7|15916.3|177
1700231100000|2023-11-17 14:25:00|15922.7|15921.3|15924.7|15923.3|15926.7|15925.3|15918.2|15916.8|417
1700231400000|2023-11-17 14:30:00|15925.2|15923.8|15936.7|15935.3|15938.7|15937.3|15925.2|15923.8|885
1700231700000|2023-11-17 14:35:00|15936.2|15934.8|15919.2|15917.8|15937.7|15936.3|15917.7|15916.3|488
1700232000000|2023-11-17 14:40:00|15918.7|15917.3|15919.2|15917.8|15921.7|15920.3|15906.7|15905.3|733
1700232300000|2023-11-17 14:45:00|15919.7|15918.3|15923.2|15921.8|15929.7|15928.3|15917.2|15915.8|482
1700232600000|2023-11-17 14:50:00|15922.7|15921.3|15917.7|15916.3|15923.7|15922.3|15913.7|15912.3|531
1700232900000|2023-11-17 14:55:00|15917.2|15915.8|15928.7|15927.3|15930.2|15928.8|15914.2|15912.8|398
1700233200000|2023-11-17 15:00:00|15928.2|15926.8|15929.7|15928.3|15932.7|15931.3|15918.7|15917.3|613
1700233500000|2023-11-17 15:05:00|15930.2|15928.8|15926.2|15924.8|15933.7|15932.3|15924.7|15923.3|299
1700233800000|2023-11-17 15:10:00|15925.7|15924.3|15930.1|15928.7|15934.7|15933.3|15919.1|15917.7|333
1700234100000|2023-11-17 15:15:00|15929.6|15928.2|15929.1|15927.7|15936.1|15934.7|15927.1|15925.7|390
1700234400000|2023-11-17 15:20:00|15928.6|15927.2|15931.6|15930.2|15933.1|15931.7|15919.1|15917.7|434
1700234700000|2023-11-17 15:25:00|15931.1|15929.7|15934.1|15932.7|15934.1|15932.7|15925.1|15923.7|267
1700235000000|2023-11-17 15:30:00|15933.6|15932.2|15923.1|15921.7|15933.6|15932.2|15920.6|15919.2|292
1700235300000|2023-11-17 15:35:00|15922.6|15921.2|15921.6|15920.2|15929.1|15927.7|15918.1|15916.7|206
1700235600000|2023-11-17 15:40:00|15922.1|15920.7|15922.1|15920.7|15927.1|15925.7|15918.1|15916.7|306
1700235900000|2023-11-17 15:45:00|15921.6|15920.2|15926.1|15924.7|15927.1|15925.7|15917.1|15915.7|340
1700236200000|2023-11-17 15:50:00|15925.6|15924.2|15925.1|15923.7|15926.6|15925.2|15920.1|15918.7|295
1700236500000|2023-11-17 15:55:00|15924.6|15923.2|15924.6|15923.2|15929.1|15927.7|15922.6|15921.2|270
1700236800000|2023-11-17 16:00:00|15924.1|15922.7|15915.6|15914.2|15926.1|15924.7|15915.1|15913.7|462
1700237100000|2023-11-17 16:05:00|15915.1|15913.7|15921.6|15920.2|15922.1|15920.7|15910.1|15908.7|392
1700237400000|2023-11-17 16:10:00|15921.1|15919.7|15925.6|15924.2|15928.1|15926.7|15919.1|15917.7|404
1700237700000|2023-11-17 16:15:00|15926.1|15924.7|15918.6|15917.2|15926.6|15925.2|15917.1|15915.7|325
1700238000000|2023-11-17 16:20:00|15919.1|15917.7|15922.1|15920.7|15925.1|15923.7|15917.1|15915.7|367
1700238300000|2023-11-17 16:25:00|15921.6|15920.2|15922.1|15920.7|15922.6|15921.2|15916.6|15915.2|644
1700238600000|2023-11-17 16:30:00|15922.8|15920|15921.8|15919|15926.8|15924|15918.8|15916|1636
1700238900000|2023-11-17 16:35:00|15922.8|15920|15925.3|15922.5|15926.8|15924|15919.8|15917|536
1700239200000|2023-11-17 16:40:00|15924.8|15922|15930.8|15928|15931.8|15929|15922.8|15920|272
1700239500000|2023-11-17 16:45:00|15930.3|15927.5|15932.8|15930|15933.8|15931|15927.3|15924.5|199
1700239800000|2023-11-17 16:50:00|15933.3|15930.5|15935.8|15933|15937.8|15935|15930.8|15928|181
1700240100000|2023-11-17 16:55:00|15934.8|15932|15936.8|15934|15936.8|15934|15933.8|15931|125
1700240400000|2023-11-17 17:00:00|15935.8|15933|15940.8|15938|15946.8|15944|15935.8|15933|255
1700240700000|2023-11-17 17:05:00|15940.3|15937.5|15945.8|15943|15948.3|15945.5|15940.3|15937.5|251
1700241000000|2023-11-17 17:10:00|15946.3|15943.5|15943.8|15941|15946.8|15944|15943.8|15941|149
1700241300000|2023-11-17 17:15:00|15944.3|15941.5|15942.3|15939.5|15945.8|15943|15941.8|15939|157
1700241600000|2023-11-17 17:20:00|15942.8|15940|15935.8|15933|15942.8|15940|15935.8|15933|142
1700241900000|2023-11-17 17:25:00|15936.3|15933.5|15930.8|15928|15936.8|15934|15928.3|15925.5|247
1700242200000|2023-11-17 17:30:00|15930.3|15927.5|15935.8|15933|15935.8|15933|15929.8|15927|183
1700242500000|2023-11-17 17:35:00|15935.3|15932.5|15937.8|15935|15938.8|15936|15934.8|15932|133
1700242800000|2023-11-17 17:40:00|15937.3|15934.5|15936.8|15934|15938.3|15935.5|15935.8|15933|47
1700243100000|2023-11-17 17:45:00|15936.3|15933.5|15935.8|15933|15937.8|15935|15933.8|15931|47
1700243400000|2023-11-17 17:50:00|15936.3|15933.5|15935.3|15932.5|15936.8|15934|15933.8|15931|46
1700243700000|2023-11-17 17:55:00|15935.8|15933|15935.8|15933|15936.3|15933.5|15932.8|15930|59
1700244000000|2023-11-17 18:00:00|15936.3|15933.5|15934.8|15932|15939.3|15936.5|15933.8|15931|71
1700244300000|2023-11-17 18:05:00|15935.3|15932.5|15935.3|15932.5|15936.8|15934|15932.8|15930|43
1700244600000|2023-11-17 18:10:00|15934.8|15932|15938.8|15936|15938.8|15936|15931.8|15929|50
1700244900000|2023-11-17 18:15:00|15938.3|15935.5|15939.3|15936.5|15940.3|15937.5|15937.8|15935|64
1700245200000|2023-11-17 18:20:00|15939.8|15937|15939.3|15936.5|15941.3|15938.5|15938.8|15936|48
1700245500000|2023-11-17 18:25:00|15938.8|15936|15939.3|15936.5|15940.8|15938|15937.8|15935|27
1700245800000|2023-11-17 18:30:00|15939.8|15937|15943.8|15941|15943.8|15941|15939.8|15937|53
1700246100000|2023-11-17 18:35:00|15943.3|15940.5|15946.8|15944|15946.8|15944|15941.8|15939|55
1700246400000|2023-11-17 18:40:00|15947.3|15944.5|15944.8|15942|15949.8|15947|15944.3|15941.5|75
1700246700000|2023-11-17 18:45:00|15945.3|15942.5|15943.8|15941|15945.8|15943|15942.8|15940|48
1700247000000|2023-11-17 18:50:00|15942.8|15940|15942.3|15939.5|15943.8|15941|15940.8|15938|46
1700247300000|2023-11-17 18:55:00|15941.8|15939|15944.8|15942|15945.8|15943|15941.8|15939|53
1700247600000|2023-11-17 19:00:00|15944.3|15941.5|15944.3|15941.5|15946.8|15944|15943.8|15941|61
1700247900000|2023-11-17 19:05:00|15944.8|15942|15946.8|15944|15947.8|15945|15942.8|15940|23
1700248200000|2023-11-17 19:10:00|15947.3|15944.5|15943.8|15941|15947.3|15944.5|15943.8|15941|48
1700248500000|2023-11-17 19:15:00|15944.3|15941.5|15943.8|15941|15945.8|15943|15943.3|15940.5|28
1700248800000|2023-11-17 19:20:00|15943.3|15940.5|15939.8|15937|15943.3|15940.5|15937.8|15935|43
1700249100000|2023-11-17 19:25:00|15939.3|15936.5|15939.8|15937|15940.8|15938|15937.8|15935|55
1700249400000|2023-11-17 19:30:00|15939.3|15936.5|15940.8|15938|15940.8|15938|15938.8|15936|11
1700249700000|2023-11-17 19:35:00|15940.3|15937.5|15936.8|15934|15940.8|15938|15935.8|15933|39
1700250000000|2023-11-17 19:40:00|15937.3|15934.5|15938.3|15935.5|15938.3|15935.5|15933.8|15931|34
1700250300000|2023-11-17 19:45:00|15937.8|15935|15936.8|15934|15939.3|15936.5|15935.8|15933|26
1700250600000|2023-11-17 19:50:00|15936.3|15933.5|15937.8|15935|15938.8|15936|15935.8|15933|28
1700250900000|2023-11-17 19:55:00|15937.3|15934.5|15938.8|15936|15938.8|15936|15937.3|15934.5|27
1700251200000|2023-11-17 20:00:00|15939.8|15937|15940.3|15937.5|15941.8|15939|15936.8|15934|54
1700251500000|2023-11-17 20:05:00|15940.8|15938|15940.8|15938|15941.8|15939|15938.8|15936|36
1700251800000|2023-11-17 20:10:00|15940.3|15937.5|15939.8|15937|15940.8|15938|15937.8|15935|23
1700252100000|2023-11-17 20:15:00|15939.3|15936.5|15938.8|15936|15939.8|15937|15936.8|15934|54
1700252400000|2023-11-17 20:20:00|15939.3|15936.5|15942.3|15939.5|15942.8|15940|15938.8|15936|49
1700252700000|2023-11-17 20:25:00|15941.8|15939|15944.8|15942|15947.8|15945|15941.8|15939|94
1700253000000|2023-11-17 20:30:00|15944.3|15941.5|15936.3|15933.5|15944.8|15942|15931.8|15929|136
1700253300000|2023-11-17 20:35:00|15936.8|15934|15931.8|15929|15939.8|15937|15930.8|15928|181
1700253600000|2023-11-17 20:40:00|15931.3|15928.5|15928.3|15925.5|15931.8|15929|15927.8|15925|144
1700253900000|2023-11-17 20:45:00|15927.8|15925|15931.3|15928.5|15932.8|15930|15926.8|15924|130
1700254200000|2023-11-17 20:50:00|15932.8|15930|15937.3|15934.5|15937.8|15935|15930.8|15928|141
1700254500000|2023-11-17 20:55:00|15936.8|15934|15945.8|15943|15945.8|15943|15935.8|15933|236
1700254800000|2023-11-17 21:00:00|15947.9|15940.9|15947.6|15940.6|15951.9|15944.9|15944.5|15937.5|24
1700255100000|2023-11-17 21:05:00|15946.7|15939.7|15946.2|15939.2|15947.6|15940.6|15941.4|15934.4|0
1700255400000|2023-11-17 21:10:00|15945.3|15938.3|15940.8|15933.8|15945.3|15938.3|15939.9|15932.9|0
1700255700000|2023-11-17 21:15:00|15940.9|15933.9|15943.4|15936.4|15943.6|15936.6|15940.1|15933.1|0
1700256000000|2023-11-17 21:20:00|15943.3|15936.3|15942.3|15935.3|15944.1|15937.1|15941.4|15934.4|0
1700256300000|2023-11-17 21:25:00|15942.2|15935.2|15944.8|15937.8|15944.8|15937.8|15941.3|15934.3|0
1700256600000|2023-11-17 21:30:00|15943.9|15936.9|15937.7|15930.7|15943.9|15936.9|15937.7|15930.7|0
1700256900000|2023-11-17 21:35:00|15940.4|15933.4|15940.4|15933.4|15941.3|15934.3|15940.4|15933.4|0
1700257200000|2023-11-17 21:40:00|15939.5|15932.5|15940.4|15933.4|15941.3|15934.3|15939.5|15932.5|0
1700257500000|2023-11-17 21:45:00|15941.3|15934.3|15939.7|15932.7|15942.2|15935.2|15937.8|15930.8|0
1700257800000|2023-11-17 21:50:00|15938.8|15931.8|15940|15933|15940|15933|15938.8|15931.8|0
1700258100000|2023-11-17 21:55:00|15939.1|15932.1|15941.9|15934.9|15945.2|15938.2|15939|15932|0
1700434800000|2023-11-19 23:00:00|15955.1|15948.1|15956.7|15949.7|15959.6|15952.6|15951.7|15944.7|0
1700435100000|2023-11-19 23:05:00|15956.4|15949.4|15949.7|15942.7|15956.4|15949.4|15945.1|15938.1|0
1700435400000|2023-11-19 23:10:00|15948.8|15941.8|15939.4|15932.4|15950.4|15943.4|15938.5|15931.5|0
1700435700000|2023-11-19 23:15:00|15940.3|15933.3|15931.5|15924.5|15942|15935|15929.6|15922.6|0
1700436000000|2023-11-19 23:20:00|15930.6|15923.6|15928.1|15921.1|15931.5|15924.5|15925.3|15918.3|0
1700436300000|2023-11-19 23:25:00|15927.7|15920.7|15927.3|15920.3|15929.5|15922.5|15926.9|15919.9|0
1700436600000|2023-11-19 23:30:00|15928.2|15921.2|15933.4|15926.4|15933.4|15926.4|15928.2|15921.2|0
1700436900000|2023-11-19 23:35:00|15932.6|15925.6|15934.4|15927.4|15934.4|15927.4|15931.7|15924.7|0
1700437200000|2023-11-19 23:40:00|15935.3|15928.3|15938.8|15931.8|15938.8|15931.8|15934.4|15927.4|0
1700437500000|2023-11-19 23:45:00|15937.9|15930.9|15937.9|15930.9|15940.5|15933.5|15936.2|15929.2|0
1700437800000|2023-11-19 23:50:00|15938.7|15931.7|15940.6|15933.6|15940.6|15933.6|15937|15930|0
1700438100000|2023-11-19 23:55:00|15941.4|15934.4|15940.5|15933.5|15943.1|15936.1|15939.6|15932.6|0
1700438400000|2023-11-20 00:00:00|15941.4|15934.4|15937.9|15930.9|15941.4|15934.4|15936.1|15929.1|0
1700438700000|2023-11-20 00:05:00|15937.4|15930.4|15938.3|15931.3|15940.6|15933.6|15937|15930|0
1700439000000|2023-11-20 00:10:00|15937.8|15930.8|15946.4|15939.4|15946.4|15939.4|15936.5|15929.5|0
1700439300000|2023-11-20 00:15:00|15947.3|15940.3|15954.2|15949.2|15954.2|15949.2|15945.7|15940.3|59
1700439600000|2023-11-20 00:20:00|15954.7|15949.7|15953.7|15948.7|15954.7|15949.7|15952.2|15947.2|33
1700439900000|2023-11-20 00:25:00|15954.2|15949.2|15954.2|15949.2|15954.7|15949.7|15953.7|15948.7|21
1700440200000|2023-11-20 00:30:00|15953.7|15948.7|15953.7|15948.7|15954.2|15949.2|15952.7|15947.7|16
1700440500000|2023-11-20 00:35:00|15955.2|15950.2|15953.2|15948.2|15955.7|15950.7|15952.7|15947.7|30
1700440800000|2023-11-20 00:40:00|15953.7|15948.7|15953.7|15948.7|15954.2|15949.2|15950.2|15945.2|16
1700441100000|2023-11-20 00:45:00|15953.2|15948.2|15956.7|15951.7|15957.7|15952.7|15953.2|15948.2|19
1700441400000|2023-11-20 00:50:00|15957.2|15952.2|15951.2|15946.2|15958.2|15953.2|15950.2|15945.2|34
1700441700000|2023-11-20 00:55:00|15950.7|15945.7|15949.2|15944.2|15951.7|15946.7|15948.7|15943.7|22
1700442000000|2023-11-20 01:00:00|15949.7|15944.7|15945.7|15940.7|15949.7|15944.7|15943.7|15938.7|62
1700442300000|2023-11-20 01:05:00|15946.2|15941.2|15948.7|15943.7|15950.7|15945.7|15945.7|15940.7|10
1700442600000|2023-11-20 01:10:00|15949.2|15944.2|15948.7|15943.7|15949.7|15944.7|15947.7|15942.7|18
1700442900000|2023-11-20 01:15:00|15948.2|15943.2|15948.7|15943.7|15950.7|15945.7|15948.2|15943.2|28
1700443200000|2023-11-20 01:20:00|15949.2|15944.2|15943.7|15938.7|15949.2|15944.2|15941.7|15936.7|73
1700443500000|2023-11-20 01:25:00|15943.2|15938.2|15943.7|15938.7|15944.7|15939.7|15940.7|15935.7|22
1700443800000|2023-11-20 01:30:00|15943.2|15938.2|15940.7|15935.7|15943.7|15938.7|15937.7|15932.7|35
1700444100000|2023-11-20 01:35:00|15941.2|15936.2|15941.7|15936.7|15944.7|15939.7|15940.2|15935.2|27
1700444400000|2023-11-20 01:40:00|15941.2|15936.2|15938.2|15933.2|15943.2|15938.2|15937.2|15932.2|16
1700444700000|2023-11-20 01:45:00|15937.7|15932.7|15938.2|15933.2|15939.7|15934.7|15936.7|15931.7|15
1700445000000|2023-11-20 01:50:00|15937.7|15932.7|15941.2|15936.2|15941.7|15936.7|15937.7|15932.7|22
1700445300000|2023-11-20 01:55:00|15940.7|15935.7|15939.2|15934.2|15941.7|15936.7|15938.2|15933.2|9
1700445600000|2023-11-20 02:00:00|15939.7|15934.7|15942.7|15937.7|15944.2|15939.2|15939.7|15934.7|5
1700445900000|2023-11-20 02:05:00|15941.7|15936.7|15942.7|15937.7|15943.7|15938.7|15938.7|15933.7|19
1700446200000|2023-11-20 02:10:00|15942.2|15937.2|15940.7|15935.7|15942.7|15937.7|15939.7|15934.7|10
1700446500000|2023-11-20 02:15:00|15940.2|15935.2|15943.2|15938.2|15944.7|15939.7|15939.2|15934.2|19
1700446800000|2023-11-20 02:20:00|15943.7|15938.7|15945.2|15940.2|15945.7|15940.7|15941.2|15936.2|13
1700447100000|2023-11-20 02:25:00|15944.7|15939.7|15944.2|15939.2|15947.2|15942.2|15944.2|15939.2|6
1700447400000|2023-11-20 02:30:00|15943.7|15938.7|15944.2|15939.2|15944.7|15939.7|15941.7|15936.7|13
1700447700000|2023-11-20 02:35:00|15944.7|15939.7|15944.2|15939.2|15947.7|15942.7|15943.2|15938.2|13
1700448000000|2023-11-20 02:40:00|15944.7|15939.7|15946.2|15941.2|15946.7|15941.7|15943.7|15938.7|7
1700448300000|2023-11-20 02:45:00|15945.7|15940.7|15940.2|15935.2|15946.2|15941.2|15939.2|15934.2|6
1700448600000|2023-11-20 02:50:00|15940.7|15935.7|15941.2|15936.2|15941.7|15936.7|15939.7|15934.7|6
1700448900000|2023-11-20 02:55:00|15940.7|15935.7|15940.7|15935.7|15941.2|15936.2|15939.2|15934.2|1
1700449200000|2023-11-20 03:00:00|15940.2|15935.2|15937.2|15932.2|15941.2|15936.2|15937.2|15932.2|9
1700449500000|2023-11-20 03:05:00|15937.7|15932.7|15935.2|15930.2|15938.2|15933.2|15934.2|15929.2|19
1700449800000|2023-11-20 03:10:00|15935.7|15930.7|15939.7|15934.7|15940.7|15935.7|15935.2|15930.2|42
1700450100000|2023-11-20 03:15:00|15940.2|15935.2|15943.2|15938.2|15945.2|15940.2|15939.7|15934.7|33
1700450400000|2023-11-20 03:20:00|15943.7|15938.7|15947.2|15942.2|15947.2|15942.2|15943.2|15938.2|33
1700450700000|2023-11-20 03:25:00|15947.7|15942.7|15943.7|15938.7|15947.7|15942.7|15943.7|15938.7|29
1700451000000|2023-11-20 03:30:00|15943.2|15938.2|15944.2|15939.2|15945.7|15940.7|15942.7|15937.7|19
1700451300000|2023-11-20 03:35:00|15943.7|15938.7|15943.7|15938.7|15946.2|15941.2|15942.2|15937.2|11
1700451600000|2023-11-20 03:40:00|15944.7|15939.7|15942.7|15937.7|15944.7|15939.7|15942.2|15937.2|7
1700451900000|2023-11-20 03:45:00|15943.2|15938.2|15943.2|15938.2|15943.7|15938.7|15941.2|15936.2|3
1700452200000|2023-11-20 03:50:00|15942.7|15937.7|15939.2|15934.2|15942.7|15937.7|15939.2|15934.2|2
1700452500000|2023-11-20 03:55:00|15938.7|15933.7|15935.7|15930.7|15939.2|15934.2|15934.2|15929.2|8
1700452800000|2023-11-20 04:00:00|15935.2|15930.2|15935.2|15930.2|15935.7|15930.7|15932.7|15927.7|9
1700453100000|2023-11-20 04:05:00|15935.7|15930.7|15935.2|15930.2|15935.7|15930.7|15931.2|15926.2|79
1700453400000|2023-11-20 04:10:00|15934.7|15929.7|15934.7|15929.7|15936.2|15931.2|15932.2|15927.2|39
1700453700000|2023-11-20 04:15:00|15933.7|15928.7|15932.7|15927.7|15934.7|15929.7|15932.2|15927.2|19
1700454000000|2023-11-20 04:20:00|15932.2|15927.2|15932.2|15927.2|15934.7|15929.7|15931.2|15926.2|22
1700454300000|2023-11-20 04:25:00|15931.7|15926.7|15932.2|15927.2|15932.7|15927.7|15931.2|15926.2|2
1700454600000|2023-11-20 04:30:00|15931.7|15926.7|15930.2|15925.2|15931.7|15926.7|15929.2|15924.2|7
1700454900000|2023-11-20 04:35:00|15929.7|15924.7|15929.2|15924.2|15930.2|15925.2|15928.7|15923.7|4
1700455200000|2023-11-20 04:40:00|15929.7|15924.7|15927.7|15922.7|15929.7|15924.7|15927.7|15922.7|3
1700455500000|2023-11-20 04:45:00|15928.2|15923.2|15928.2|15923.2|15928.7|15923.7|15927.7|15922.7|0
1700455800000|2023-11-20 04:50:00|15928.7|15923.7|15926.2|15921.2|15928.7|15923.7|15925.7|15920.7|11
1700456100000|2023-11-20 04:55:00|15925.7|15920.7|15926.2|15921.2|15926.7|15921.7|15925.2|15920.2|5
1700456400000|2023-11-20 05:00:00|15925.7|15920.7|15925.2|15920.2|15926.7|15921.7|15924.7|15919.7|7
1700456700000|2023-11-20 05:05:00|15924.7|15919.7|15927.2|15922.2|15928.7|15923.7|15924.7|15919.7|7
1700457000000|2023-11-20 05:10:00|15927.7|15922.7|15927.2|15922.2|15928.7|15923.7|15925.7|15920.7|2
1700457300000|2023-11-20 05:15:00|15927.7|15922.7|15930.2|15925.2|15932.2|15927.2|15927.7|15922.7|8
1700457600000|2023-11-20 05:20:00|15930.7|15925.7|15933.2|15928.2|15934.2|15929.2|15929.7|15924.7|8
1700457900000|2023-11-20 05:25:00|15932.7|15927.7|15935.2|15930.2|15935.2|15930.2|15931.2|15926.2|16
1700458200000|2023-11-20 05:30:00|15935.7|15930.7|15934.7|15929.7|15937.7|15932.7|15933.2|15928.2|10
1700458500000|2023-11-20 05:35:00|15935.2|15930.2|15929.2|15924.2|15935.2|15930.2|15929.2|15924.2|31
1700458800000|2023-11-20 05:40:00|15928.7|15923.7|15929.7|15924.7|15930.2|15925.2|15927.7|15922.7|8
1700459100000|2023-11-20 05:45:00|15929.2|15924.2|15927.2|15922.2|15929.7|15924.7|15926.7|15921.7|11
1700459400000|2023-11-20 05:50:00|15926.7|15921.7|15918.2|15913.2|15926.7|15921.7|15917.7|15912.7|32
1700459700000|2023-11-20 05:55:00|15918.7|15913.7|15919.7|15914.7|15921.2|15916.2|15918.2|15913.2|22
1700460000000|2023-11-20 06:00:00|15919.2|15914.2|15917.7|15912.7|15919.7|15914.7|15915.7|15910.7|66
1700460300000|2023-11-20 06:05:00|15917.2|15912.2|15916.7|15911.7|15917.7|15912.7|15913.2|15908.2|73
1700460600000|2023-11-20 06:10:00|15917.2|15912.2|15915.7|15910.7|15917.2|15912.2|15914.2|15909.2|11
1700460900000|2023-11-20 06:15:00|15914.7|15909.7|15914.2|15909.2|15916.2|15911.2|15913.7|15908.7|26
1700461200000|2023-11-20 06:20:00|15913.7|15908.7|15913.7|15908.7|15915.7|15910.7|15913.2|15908.2|22
1700461500000|2023-11-20 06:25:00|15914.2|15909.2|15912.2|15907.2|15915.7|15910.7|15911.2|15906.2|20
1700461800000|2023-11-20 06:30:00|15911.7|15906.7|15910.2|15905.2|15914.2|15909.2|15909.2|15904.2|78
1700462100000|2023-11-20 06:35:00|15910.7|15905.7|15910.7|15905.7|15911.7|15906.7|15908.2|15903.2|29
1700462400000|2023-11-20 06:40:00|15911.2|15906.2|15907.7|15902.7|15912.2|15907.2|15907.7|15902.7|70
1700462700000|2023-11-20 06:45:00|15908.2|15903.2|15905.2|15900.2|15910.2|15905.2|15903.7|15898.7|61
1700463000000|2023-11-20 06:50:00|15904.7|15899.7|15904.2|15899.2|15908.7|15903.7|15903.7|15898.7|39
1700463300000|2023-11-20 06:55:00|15904.7|15899.7|15915.2|15910.2|15915.7|15910.7|15903.2|15898.2|229
1700463600000|2023-11-20 07:00:00|15914.1|15911.3|15914.1|15911.3|15923.1|15920.3|15910.6|15907.8|378
1700463900000|2023-11-20 07:05:00|15913.6|15910.8|15912.1|15909.3|15915.6|15912.8|15910.6|15907.8|237
1700464200000|2023-11-20 07:10:00|15912.6|15909.8|15911.6|15908.8|15915.6|15912.8|15911.1|15908.3|168
1700464500000|2023-11-20 07:15:00|15912.1|15909.3|15917.1|15914.3|15917.1|15914.3|15912.1|15909.3|206
1700464800000|2023-11-20 07:20:00|15916.6|15913.8|15913.6|15910.8|15918.6|15915.8|15912.6|15909.8|118
1700465100000|2023-11-20 07:25:00|15913.1|15910.3|15909.6|15906.8|15914.6|15911.8|15909.6|15906.8|140
1700465400000|2023-11-20 07:30:00|15910.1|15907.3|15917.1|15914.3|15919.1|15916.3|15910.1|15907.3|102
1700465700000|2023-11-20 07:35:00|15916.6|15913.8|15916.1|15913.3|15917.6|15914.8|15914.6|15911.8|67
1700466000000|2023-11-20 07:40:00|15916.6|15913.8|15918.1|15915.3|15920.6|15917.8|15915.1|15912.3|171
1700466300000|2023-11-20 07:45:00|15918.6|15915.8|15915.6|15912.8|15920.1|15917.3|15915.1|15912.3|90
1700466600000|2023-11-20 07:50:00|15916.1|15913.3|15918.1|15915.3|15923.6|15920.8|15914.6|15911.8|232
1700466900000|2023-11-20 07:55:00|15918.6|15915.8|15915.1|15912.3|15922.6|15919.8|15914.6|15911.8|268
1700467200000|2023-11-20 08:00:00|15914.4|15913|15920.4|15919|15928.4|15927|15907.9|15906.5|3134
1700467500000|2023-11-20 08:05:00|15920.9|15919.5|15907.9|15906.5|15921.9|15920.5|15904.4|15903|1071
1700467800000|2023-11-20 08:10:00|15907.4|15906|15911.9|15910.5|15914.4|15913|15900.9|15899.5|1062
1700468100000|2023-11-20 08:15:00|15912.4|15911|15891.4|15890|15918.4|15917|15890.4|15889|940
1700468400000|2023-11-20 08:20:00|15891.9|15890.5|15896.9|15895.5|15903.9|15902.5|15887.9|15886.5|1728
1700468700000|2023-11-20 08:25:00|15896.4|15895|15897.9|15896.5|15906.9|15905.5|15894.9|15893.5|1555
1700469000000|2023-11-20 08:30:00|15898.4|15897|15899.9|15898.5|15905.9|15904.5|15894.9|15893.5|816
1700469300000|2023-11-20 08:35:00|15899.4|15898|15906.9|15905.5|15906.9|15905.5|15895.4|15894|960
1700469600000|2023-11-20 08:40:00|15906.4|15905|15907.9|15906.5|15912.9|15911.5|15895.9|15894.5|1213
1700469900000|2023-11-20 08:45:00|15906.4|15905|15895.9|15894.5|15907.9|15906.5|15889.9|15888.5|412
1700470200000|2023-11-20 08:50:00|15895.4|15894|15903.8|15902.4|15905.9|15904.5|15894.4|15893|379
1700470500000|2023-11-20 08:55:00|15903.3|15901.9|15893.3|15891.9|15903.6|15902.2|15891.8|15890.4|645
1700470800000|2023-11-20 09:00:00|15894.3|15892.9|15897.8|15896.4|15901.8|15900.4|15892.3|15890.9|431
1700471100000|2023-11-20 09:05:00|15898.3|15896.9|15898.1|15896.7|15902.3|15900.9|15892|15890.6|313
1700471400000|2023-11-20 09:10:00|15897.1|15895.7|15895.6|15894.2|15900.1|15898.7|15890.1|15888.7|422
1700471700000|2023-11-20 09:15:00|15895.1|15893.7|15905.1|15903.7|15906.1|15904.7|15893.1|15891.7|567
1700472000000|2023-11-20 09:20:00|15904.6|15903.2|15903.1|15901.7|15906.1|15904.7|15898.6|15897.2|371
1700472300000|2023-11-20 09:25:00|15902.6|15901.2|15896.1|15894.7|15903.1|15901.7|15894.1|15892.7|388
1700472600000|2023-11-20 09:30:00|15895.6|15894.2|15900.6|15899.2|15901.1|15899.7|15889.1|15887.7|347
1700472900000|2023-11-20 09:35:00|15900.1|15898.7|15895.1|15893.7|15902.1|15900.7|15891.1|15889.7|362
1700473200000|2023-11-20 09:40:00|15894.6|15893.2|15901.6|15900.2|15903.1|15901.7|15892.6|15891.2|229
1700473500000|2023-11-20 09:45:00|15902.1|15900.7|15908.6|15907.2|15910.1|15908.7|15899.6|15898.2|334
1700473800000|2023-11-20 09:50:00|15909.1|15907.7|15914.1|15912.7|15915.1|15913.7|15905.1|15903.7|406
1700474100000|2023-11-20 09:55:00|15913.1|15911.7|15912.1|15910.7|15914.1|15912.7|15910.1|15908.7|356
1700474400000|2023-11-20 10:00:00|15912.6|15911.2|15925.1|15923.7|15926.1|15924.7|15910.1|15908.7|406
1700474700000|2023-11-20 10:05:00|15924.6|15923.2|15920.1|15918.7|15927.6|15926.2|15918.1|15916.7|338
1700475000000|2023-11-20 10:10:00|15920.6|15919.2|15923.1|15921.7|15923.1|15921.7|15916.1|15914.7|225
1700475300000|2023-11-20 10:15:00|15922.6|15921.2|15917.1|15915.7|15923.1|15921.7|15916.1|15914.7|397
1700475600000|2023-11-20 10:20:00|15916.1|15914.7|15898.6|15897.2|15916.1|15914.7|15897.1|15895.7|756
1700475900000|2023-11-20 10:25:00|15899.1|15897.7|15898.1|15896.7|15899.1|15897.7|15891.6|15890.2|338
1700476200000|2023-11-20 10:30:00|15897.6|15896.2|15882.1|15880.7|15897.6|15896.2|15882.1|15880.7|393
1700476500000|2023-11-20 10:35:00|15881.6|15880.2|15890.1|15888.7|15890.1|15888.7|15879.1|15877.7|418
1700476800000|2023-11-20 10:40:00|15890.6|15889.2|15886.6|15885.2|15890.6|15889.2|15883.6|15882.2|374
1700477100000|2023-11-20 10:45:00|15887.1|15885.7|15888.1|15886.7|15891.1|15889.7|15885.1|15883.7|260
1700477400000|2023-11-20 10:50:00|15887.6|15886.2|15889.6|15888.2|15895.1|15893.7|15886.1|15884.7|211
1700477700000|2023-11-20 10:55:00|15889.1|15887.7|15891.1|15889.7|15893.1|15891.7|15888.1|15886.7|143
1700478000000|2023-11-20 11:00:00|15890.1|15888.7|15890.1|15888.7|15892.1|15890.7|15885.6|15884.2|199
1700478300000|2023-11-20 11:05:00|15890.6|15889.2|15884.1|15882.7|15892.1|15890.7|15882.1|15880.7|196
1700478600000|2023-11-20 11:10:00|15885.1|15883.7|15886.1|15884.7|15888.6|15887.2|15880.1|15878.7|206
1700478900000|2023-11-20 11:15:00|15886.6|15885.2|15881.1|15879.7|15888.1|15886.7|15879.6|15878.2|191
1700479200000|2023-11-20 11:20:00|15882.1|15880.7|15881.1|15879.7|15886.1|15884.7|15876.1|15874.7|291
1700479500000|2023-11-20 11:25:00|15880.6|15879.2|15883.1|15881.7|15886.1|15884.7|15878.6|15877.2|307
1700479800000|2023-11-20 11:30:00|15884.1|15882.7|15878.6|15877.2|15884.1|15882.7|15876.6|15875.2|220
1700480100000|2023-11-20 11:35:00|15878.1|15876.7|15875.1|15873.7|15878.6|15877.2|15873.1|15871.7|254
1700480400000|2023-11-20 11:40:00|15875.6|15874.2|15879.1|15877.7|15880.1|15878.7|15874.1|15872.7|242
1700480700000|2023-11-20 11:45:00|15878.1|15876.7|15881.6|15880.2|15883.1|15881.7|15876.1|15874.7|192
1700481000000|2023-11-20 11:50:00|15882.1|15880.7|15886.1|15884.7|15888.6|15887.2|15882.1|15880.7|220
1700481300000|2023-11-20 11:55:00|15886.6|15885.2|15880.1|15878.7|15888.1|15886.7|15879.1|15877.7|223
1700481600000|2023-11-20 12:00:00|15879.6|15878.2|15877.6|15876.2|15882.1|15880.7|15874.1|15872.7|206
1700481900000|2023-11-20 12:05:00|15877.1|15875.7|15875.1|15873.7|15877.1|15875.7|15873.1|15871.7|168
1700482200000|2023-11-20 12:10:00|15876.1|15874.7|15874.1|15872.7|15881.1|15879.7|15874.1|15872.7|142
1700482500000|2023-11-20 12:15:00|15874.6|15873.2|15874.1|15872.7|15878.1|15876.7|15870.1|15868.7|267
1700482800000|2023-11-20 12:20:00|15873.6|15872.2|15871.1|15869.7|15874.1|15872.7|15867.1|15865.7|197
1700483100000|2023-11-20 12:25:00|15870.6|15869.2|15861.1|15859.7|15871.6|15870.2|15860.1|15858.7|352
1700483400000|2023-11-20 12:30:00|15860.6|15859.2|15860.1|15858.7|15866.1|15864.7|15858.1|15856.7|291
1700483700000|2023-11-20 12:35:00|15859.1|15857.7|15862.1|15860.7|15862.1|15860.7|15856.1|15854.7|455
1700484000000|2023-11-20 12:40:00|15861.6|15860.2|15855.1|15853.7|15863.1|15861.7|15853.1|15851.7|336
1700484300000|2023-11-20 12:45:00|15854.6|15853.2|15863.3|15861.9|15863.8|15862.4|15852.6|15851.2|275
1700484600000|2023-11-20 12:50:00|15863.8|15862.4|15858.3|15856.9|15863.8|15862.4|15854.3|15852.9|225
1700484900000|2023-11-20 12:55:00|15858.8|15857.4|15857.3|15855.9|15863.3|15861.9|15856.8|15855.4|182
1700485200000|2023-11-20 13:00:00|15857.8|15856.4|15862.3|15860.9|15863.3|15861.9|15855.3|15853.9|256
1700485500000|2023-11-20 13:05:00|15861.3|15859.9|15862.7|15861.3|15864.3|15862.9|15859.3|15857.9|261
1700485800000|2023-11-20 13:10:00|15863.2|15861.8|15865.7|15864.3|15867.7|15866.3|15858.7|15857.3|242
1700486100000|2023-11-20 13:15:00|15865.2|15863.8|15874.2|15872.8|15875.7|15874.3|15865.2|15863.8|352
1700486400000|2023-11-20 13:20:00|15874.7|15873.3|15872.9|15871.5|15877.7|15876.3|15871.9|15870.5|274
1700486700000|2023-11-20 13:25:00|15872.4|15871|15868.9|15867.5|15872.4|15871|15864.4|15863|304
1700487000000|2023-11-20 13:30:00|15869.4|15868|15874.9|15873.5|15875.9|15874.5|15865.9|15864.5|222
1700487300000|2023-11-20 13:35:00|15874.4|15873|15880.9|15879.5|15884.9|15883.5|15873.9|15872.5|249
1700487600000|2023-11-20 13:40:00|15881.4|15880|15881.4|15880|15887.4|15886|15878.4|15877|282
1700487900000|2023-11-20 13:45:00|15880.9|15879.5|15883.9|15882.5|15883.9|15882.5|15877.9|15876.5|177
1700488200000|2023-11-20 13:50:00|15883.4|15882|15882.4|15881|15884.9|15883.5|15880.4|15879|101
1700488500000|2023-11-20 13:55:00|15881.9|15880.5|15880.9|15879.5|15889.4|15888|15880.9|15879.5|314
1700488800000|2023-11-20 14:00:00|15881.9|15880.5|15877.9|15876.5|15887.9|15886.5|15877.9|15876.5|237
1700489100000|2023-11-20 14:05:00|15877.4|15876|15888.9|15887.5|15888.9|15887.5|15877.4|15876|206
1700489400000|2023-11-20 14:10:00|15887.9|15886.5|15898.9|15897.5|15898.9|15897.5|15887.9|15886.5|343
1700489700000|2023-11-20 14:15:00|15898.4|15897|15891.9|15890.5|15899.9|15898.5|15887.9|15886.5|276
1700490000000|2023-11-20 14:20:00|15890.9|15889.5|15885.9|15884.5|15890.9|15889.5|15885.9|15884.5|191
1700490300000|2023-11-20 14:25:00|15886.9|15885.5|15878.9|15877.5|15888.9|15887.5|15877.9|15876.5|296
1700490600000|2023-11-20 14:30:00|15879.4|15878|15879.9|15878.5|15882.4|15881|15871.9|15870.5|825
1700490900000|2023-11-20 14:35:00|15879.4|15878|15885.9|15884.5|15893.9|15892.5|15876.9|15875.5|437
1700491200000|2023-11-20 14:40:00|15886.9|15885.5|15886.9|15885.5|15891.9|15890.5|15882.9|15881.5|331
1700491500000|2023-11-20 14:45:00|15886.4|15885|15877.9|15876.5|15888.9|15887.5|15876.9|15875.5|378
1700491800000|2023-11-20 14:50:00|15878.4|15877|15891.9|15890.5|15892.9|15891.5|15875.9|15874.5|341
1700492100000|2023-11-20 14:55:00|15891.4|15890|15896.9|15895.5|15896.9|15895.5|15887.9|15886.5|337
1700492400000|2023-11-20 15:00:00|15896.4|15895|15889.9|15888.5|15897.4|15896|15888.9|15887.5|364
1700492700000|2023-11-20 15:05:00|15890.4|15889|15897.9|15896.5|15899.4|15898|15888.9|15887.5|658
1700493000000|2023-11-20 15:10:00|15897.6|15896.2|15905.6|15904.2|15905.6|15904.2|15896.6|15895.2|402
1700493300000|2023-11-20 15:15:00|15906.1|15904.7|15902.6|15901.2|15906.6|15905.2|15901.6|15900.2|414
1700493600000|2023-11-20 15:20:00|15903.1|15901.7|15892.1|15890.7|15904.6|15903.2|15888.6|15887.2|478
1700493900000|2023-11-20 15:25:00|15892.6|15891.2|15898.6|15897.2|15899.6|15898.2|15891.6|15890.2|295
1700494200000|2023-11-20 15:30:00|15897.6|15896.2|15902.6|15901.2|15903.6|15902.2|15893.6|15892.2|259
1700494500000|2023-11-20 15:35:00|15903.1|15901.7|15900.6|15899.2|15905.6|15904.2|15895.6|15894.2|475
1700494800000|2023-11-20 15:40:00|15900.1|15898.7|15902.6|15901.2|15904.1|15902.7|15899.6|15898.2|157
1700495100000|2023-11-20 15:45:00|15902.1|15900.7|15904.1|15902.7|15909.6|15908.2|15899.6|15898.2|444
1700495400000|2023-11-20 15:50:00|15903.6|15902.2|15896.1|15894.7|15904.6|15903.2|15895.6|15894.2|276
1700495700000|2023-11-20 15:55:00|15896.6|15895.2|15899.1|15897.7|15899.6|15898.2|15895.6|15894.2|216
1700496000000|2023-11-20 16:00:00|15899.6|15898.2|15902.6|15901.2|15903.1|15901.7|15896.6|15895.2|460
1700496300000|2023-11-20 16:05:00|15903.1|15901.7|15904.6|15903.2|15908.6|15907.2|15901.6|15900.2|385
1700496600000|2023-11-20 16:10:00|15904.1|15902.7|15897.1|15895.7|15907.6|15906.2|15894.6|15893.2|505
1700496900000|2023-11-20 16:15:00|15897.6|15896.2|15902.6|15901.2|15904.1|15902.7|15895.6|15894.2|342
1700497200000|2023-11-20 16:20:00|15903.1|15901.7|15909.1|15907.7|15909.6|15908.2|15902.6|15901.2|512
1700497500000|2023-11-20 16:25:00|15908.6|15907.2|15912.6|15911.2|15913.6|15912.2|15906.6|15905.2|761
1700497800000|2023-11-20 16:30:00|15913.3|15910.5|15904.8|15902|15913.3|15910.5|15904.3|15901.5|1029
1700498100000|2023-11-20 16:35:00|15905.3|15902.5|15909.3|15906.5|15910.8|15908|15903.3|15900.5|920
1700498400000|2023-11-20 16:40:00|15908.3|15905.5|15908.3|15905.5|15910.8|15908|15904.3|15901.5|295
1700498700000|2023-11-20 16:45:00|15907.3|15904.5|15910.3|15907.5|15911.3|15908.5|15906.3|15903.5|179
1700499000000|2023-11-20 16:50:00|15910.8|15908|15912.8|15910|15913.3|15910.5|15909.3|15906.5|85
1700499300000|2023-11-20 16:55:00|15912.3|15909.5|15911.3|15908.5|15913.3|15910.5|15910.3|15907.5|79
1700499600000|2023-11-20 17:00:00|15911.8|15909|15914.3|15911.5|15914.3|15911.5|15910.3|15907.5|150
1700499900000|2023-11-20 17:05:00|15913.8|15911|15915.3|15912.5|15918.3|15915.5|15913.3|15910.5|149
1700500200000|2023-11-20 17:10:00|15915.8|15913|15916.3|15913.5|15918.3|15915.5|15913.3|15910.5|82
1700500500000|2023-11-20 17:15:00|15916.8|15914|15917.3|15914.5|15918.3|15915.5|15915.3|15912.5|100
1700500800000|2023-11-20 17:20:00|15916.8|15914|15916.3|15913.5|15917.3|15914.5|15913.3|15910.5|77
1700501100000|2023-11-20 17:25:00|15915.8|15913|15913.3|15910.5|15916.3|15913.5|15913.3|15910.5|58
1700501400000|2023-11-20 17:30:00|15912.8|15910|15912.3|15909.5|15914.3|15911.5|15912.3|15909.5|39
1700501700000|2023-11-20 17:35:00|15912.8|15910|15910.3|15907.5|15913.3|15910.5|15910.3|15907.5|24
1700502000000|2023-11-20 17:40:00|15909.3|15906.5|15907.3|15904.5|15909.8|15907|15905.3|15902.5|80
1700502300000|2023-11-20 17:45:00|15906.8|15904|15907.3|15904.5|15907.3|15904.5|15904.3|15901.5|76
1700502600000|2023-11-20 17:50:00|15906.8|15904|15908.3|15905.5|15908.3|15905.5|15905.3|15902.5|46
1700502900000|2023-11-20 17:55:00|15907.8|15905|15905.3|15902.5|15908.3|15905.5|15904.8|15902|56
1700503200000|2023-11-20 18:00:00|15905.8|15903|15918.8|15916|15923.3|15920.5|15904.3|15901.5|325
1700503500000|2023-11-20 18:05:00|15918.3|15915.5|15920.3|15917.5|15921.8|15919|15915.3|15912.5|118
1700503800000|2023-11-20 18:10:00|15920.8|15918|15920.3|15917.5|15923.3|15920.5|15919.3|15916.5|113
1700504100000|2023-11-20 18:15:00|15920.8|15918|15921.8|15919|15922.3|15919.5|15918.3|15915.5|120
1700504400000|2023-11-20 18:20:00|15922.3|15919.5|15924.3|15921.5|15926.3|15923.5|15921.3|15918.5|110
1700504700000|2023-11-20 18:25:00|15924.8|15922|15926.3|15923.5|15928.3|15925.5|15924.3|15921.5|121
1700505000000|2023-11-20 18:30:00|15925.8|15923|15928.3|15925.5|15928.3|15925.5|15925.8|15923|69
1700505300000|2023-11-20 18:35:00|15927.8|15925|15928.3|15925.5|15929.3|15926.5|15927.3|15924.5|64
1700505600000|2023-11-20 18:40:00|15927.8|15925|15929.3|15926.5|15931.3|15928.5|15927.3|15924.5|93
1700505900000|2023-11-20 18:45:00|15928.3|15925.5|15930.8|15928|15931.3|15928.5|15927.3|15924.5|106
1700506200000|2023-11-20 18:50:00|15930.3|15927.5|15928.3|15925.5|15931.3|15928.5|15927.3|15924.5|83
1700506500000|2023-11-20 18:55:00|15927.8|15925|15925.3|15922.5|15928.3|15925.5|15924.3|15921.5|175
1700506800000|2023-11-20 19:00:00|15924.8|15922|15923.3|15920.5|15926.3|15923.5|15923.3|15920.5|104
1700507100000|2023-11-20 19:05:00|15922.8|15920|15925.3|15922.5|15926.3|15923.5|15922.3|15919.5|47
1700507400000|2023-11-20 19:10:00|15924.8|15922|15922.8|15920|15925.3|15922.5|15922.3|15919.5|33
1700507700000|2023-11-20 19:15:00|15922.3|15919.5|15920.3|15917.5|15923.3|15920.5|15919.3|15916.5|91
1700508000000|2023-11-20 19:20:00|15919.3|15916.5|15923.3|15920.5|15923.3|15920.5|15919.3|15916.5|62
1700508300000|2023-11-20 19:25:00|15923.8|15921|15922.8|15920|15924.3|15921.5|15921.3|15918.5|42
1700508600000|2023-11-20 19:30:00|15923.3|15920.5|15928.3|15925.5|15928.3|15925.5|15923.3|15920.5|52
1700508900000|2023-11-20 19:35:00|15927.8|15925|15929.3|15926.5|15930.3|15927.5|15927.8|15925|37
1700509200000|2023-11-20 19:40:00|15929.8|15927|15933.8|15931|15935.3|15932.5|15929.3|15926.5|130
1700509500000|2023-11-20 19:45:00|15933.3|15930.5|15934.3|15931.5|15937.8|15935|15933.3|15930.5|84
1700509800000|2023-11-20 19:50:00|15934.8|15932|15935.3|15932.5|15936.3|15933.5|15933.3|15930.5|51
1700510100000|2023-11-20 19:55:00|15935.8|15933|15934.8|15932|15937.3|15934.5|15934.3|15931.5|32
1700510400000|2023-11-20 20:00:00|15934.3|15931.5|15940.3|15937.5|15941.3|15938.5|15934.3|15931.5|121
1700510700000|2023-11-20 20:05:00|15940.8|15938|15943.3|15940.5|15943.3|15940.5|15939.3|15936.5|44
1700511000000|2023-11-20 20:10:00|15942.8|15940|15948.3|15945.5|15948.3|15945.5|15941.8|15939|93
1700511300000|2023-11-20 20:15:00|15947.8|15945|15946.3|15943.5|15947.8|15945|15943.3|15940.5|46
1700511600000|2023-11-20 20:20:00|15945.3|15942.5|15941.3|15938.5|15946.3|15943.5|15939.8|15937|73
1700511900000|2023-11-20 20:25:00|15941.8|15939|15945.3|15942.5|15946.3|15943.5|15941.3|15938.5|60
1700512200000|2023-11-20 20:30:00|15944.8|15942|15941.3|15938.5|15945.3|15942.5|15940.3|15937.5|72
1700512500000|2023-11-20 20:35:00|15941.8|15939|15942.3|15939.5|15943.3|15940.5|15939.3|15936.5|131
1700512800000|2023-11-20 20:40:00|15942.8|15940|15944.3|15941.5|15946.3|15943.5|15941.3|15938.5|74
1700513100000|2023-11-20 20:45:00|15943.8|15941|15940.3|15937.5|15943.8|15941|15939.3|15936.5|76
1700513400000|2023-11-20 20:50:00|15939.8|15937|15931.3|15928.5|15940.3|15937.5|15930.3|15927.5|255
1700513700000|2023-11-20 20:55:00|15930.8|15928|15935.3|15932.5|15935.3|15932.5|15930.3|15927.5|245
1700514000000|2023-11-20 21:00:00|15935.6|15928.6|15927.3|15920.3|15938.4|15931.4|15925.7|15918.7|31
1700514300000|2023-11-20 21:05:00|15926.4|15919.4|15924.5|15917.5|15929.8|15922.8|15923.6|15916.6|0
1700514600000|2023-11-20 21:10:00|15925.4|15918.4|15924.4|15917.4|15925.4|15918.4|15922.7|15915.7|0
1700514900000|2023-11-20 21:15:00|15923.5|15916.5|15929.4|15922.4|15929.4|15922.4|15923.5|15916.5|0
1700515200000|2023-11-20 21:20:00|15928.5|15921.5|15927.6|15920.6|15928.5|15921.5|15927.6|15920.6|0
1700515500000|2023-11-20 21:25:00|15926.8|15919.8|15927.5|15920.5|15928.5|15921.5|15926.7|15919.7|0
1700515800000|2023-11-20 21:30:00|15926.6|15919.6|15930.2|15923.2|15930.2|15923.2|15926.6|15919.6|0
1700516100000|2023-11-20 21:35:00|15931.1|15924.1|15930.3|15923.3|15931.9|15924.9|15929.4|15922.4|0
1700516400000|2023-11-20 21:40:00|15930.2|15923.2|15931.1|15924.1|15931.1|15924.1|15930.2|15923.2|0
1700516700000|2023-11-20 21:45:00|15930.2|15923.2|15931.1|15924.1|15932.9|15925.9|15930.2|15923.2|0
1700517000000|2023-11-20 21:50:00|15932|15925|15932.8|15925.8|15933.2|15926.2|15932|15925|0
1700517300000|2023-11-20 21:55:00|15933.7|15926.7|15933.7|15926.7|15933.7|15926.7|15932.3|15925.3|0
1700517600000|2023-11-20 22:00:00|15933.1|15926.1|15934.3|15927.3|15934.3|15927.3|15933|15926|0
1700517900000|2023-11-20 22:05:00|15934.2|15927.2|15935.5|15928.5|15935.5|15928.5|15934.2|15927.2|0
1700518200000|2023-11-20 22:10:00|15935.4|15928.4|15934.4|15927.4|15935.9|15928.9|15934.4|15927.4|0
1700518500000|2023-11-20 22:15:00|15934.6|15927.6|15934.1|15927.1|15934.8|15927.8|15934.1|15927.1|0
1700518800000|2023-11-20 22:20:00|15934|15927|15934|15927|15934.5|15927.5|15934|15927|0
1700519100000|2023-11-20 22:25:00|15933.9|15926.9|15934.3|15927.3|15934.3|15927.3|15933.9|15926.9|0
1700519400000|2023-11-20 22:30:00|15934.7|15927.7|15934.9|15927.9|15935|15928|15934.7|15927.7|0
1700519700000|2023-11-20 22:35:00|15934.8|15927.8|15934.9|15927.9|15935|15928|15934.8|15927.8|0
1700520000000|2023-11-20 22:40:00|15934.7|15927.7|15933.9|15926.9|15934.7|15927.7|15933.9|15926.9|0
1700520300000|2023-11-20 22:45:00|15934.5|15927.5|15934|15927|15934.5|15927.5|15933.8|15926.8|0
1700520600000|2023-11-20 22:50:00|15933.9|15926.9|15934.6|15927.6|15935.2|15928.2|15933.7|15926.7|0
1700520900000|2023-11-20 22:55:00|15934.7|15927.7|15934.7|15927.7|15934.8|15927.8|15934.6|15927.6|0
1700521200000|2023-11-20 23:00:00|15934.9|15927.9|15936.3|15929.3|15937.6|15930.6|15931.1|15924.1|0
1700521500000|2023-11-20 23:05:00|15937.2|15930.2|15941|15934|15941.7|15934.7|15936.4|15929.4|0
1700521800000|2023-11-20 23:10:00|15941.4|15934.4|15941.9|15934.9|15942.3|15935.3|15938.4|15931.4|0
1700522100000|2023-11-20 23:15:00|15941|15934|15937.6|15930.6|15941.1|15934.1|15936.7|15929.7|0
1700522400000|2023-11-20 23:20:00|15938.5|15931.5|15937.5|15930.5|15938.5|15931.5|15936.6|15929.6|0
1700522700000|2023-11-20 23:25:00|15936.6|15929.6|15936.6|15929.6|15937.5|15930.5|15936.6|15929.6|0
1700523000000|2023-11-20 23:30:00|15937.5|15930.5|15934.8|15927.8|15938.4|15931.4|15933.9|15926.9|0
1700523300000|2023-11-20 23:35:00|15935.7|15928.7|15940.2|15933.2|15940.2|15933.2|15935.7|15928.7|0
1700523600000|2023-11-20 23:40:00|15939.3|15932.3|15940.2|15933.2|15941.1|15934.1|15939.3|15932.3|0
1700523900000|2023-11-20 23:45:00|15939.3|15932.3|15941.1|15934.1|15941.1|15934.1|15938.4|15931.4|0
1700524200000|2023-11-20 23:50:00|15940.2|15933.2|15942.9|15935.9|15942.9|15935.9|15940.2|15933.2|0
1700524500000|2023-11-20 23:55:00|15942.1|15935.1|15942.8|15935.8|15942.9|15935.9|15942|15935|0
1700524800000|2023-11-21 00:00:00|15942|15935|15939.4|15932.4|15942.9|15935.9|15939.4|15932.4|0
1700525100000|2023-11-21 00:05:00|15940.3|15933.3|15937.6|15930.6|15940.3|15933.3|15936.7|15929.7|0
1700525400000|2023-11-21 00:10:00|15938.5|15931.5|15941|15934|15941|15934|15937.6|15930.6|0
1700525700000|2023-11-21 00:15:00|15941.9|15934.9|15936.4|15931.4|15943.6|15936.6|15935.4|15930.4|29
1700526000000|2023-11-21 00:20:00|15936.9|15931.9|15936.3|15931.3|15937.4|15932.4|15934.4|15929.4|12
1700526300000|2023-11-21 00:25:00|15936.8|15931.8|15936.3|15931.3|15936.8|15931.8|15936.3|15931.3|3
1700526600000|2023-11-21 00:30:00|15936.8|15931.8|15938.3|15933.3|15938.3|15933.3|15935.8|15930.8|4
1700526900000|2023-11-21 00:35:00|15937.8|15932.8|15938.3|15933.3|15938.3|15933.3|15937.3|15932.3|0
1700527200000|2023-11-21 00:40:00|15937.8|15932.8|15935.8|15930.8|15937.8|15932.8|15935.8|15930.8|6
1700527500000|2023-11-21 00:45:00|15935.3|15930.3|15938.8|15933.8|15938.8|15933.8|15935.3|15930.3|3
1700527800000|2023-11-21 00:50:00|15938.3|15933.3|15935.8|15930.8|15938.8|15933.8|15935.3|15930.3|8
1700528100000|2023-11-21 00:55:00|15935.3|15930.3|15935.3|15930.3|15935.8|15930.8|15933.8|15928.8|17
1700528400000|2023-11-21 01:00:00|15934.8|15929.8|15934.3|15929.3|15936.3|15931.3|15934.3|15929.3|4
1700528700000|2023-11-21 01:05:00|15935.3|15930.3|15934.8|15929.8|15935.8|15930.8|15933.3|15928.3|15
1700529000000|2023-11-21 01:10:00|15935.3|15930.3|15931.8|15926.8|15935.3|15930.3|15931.3|15926.3|12
1700529300000|2023-11-21 01:15:00|15931.3|15926.3|15932.8|15927.8|15934.3|15929.3|15931.3|15926.3|60
1700529600000|2023-11-21 01:20:00|15932.3|15927.3|15934.3|15929.3|15934.3|15929.3|15932.3|15927.3|9
1700529900000|2023-11-21 01:25:00|15933.8|15928.8|15939.3|15934.3|15939.8|15934.8|15933.3|15928.3|38
1700530200000|2023-11-21 01:30:00|15938.3|15933.3|15935.8|15930.8|15940.3|15935.3|15934.8|15929.8|31
1700530500000|2023-11-21 01:35:00|15935.3|15930.3|15935.8|15930.8|15936.3|15931.3|15934.3|15929.3|13
1700530800000|2023-11-21 01:40:00|15935.3|15930.3|15936.3|15931.3|15936.8|15931.8|15934.8|15929.8|3
1700531100000|2023-11-21 01:45:00|15936.8|15931.8|15937.8|15932.8|15940.3|15935.3|15936.3|15931.3|24
1700531400000|2023-11-21 01:50:00|15938.3|15933.3|15938.2|15933.2|15939.8|15934.8|15936.8|15931.8|8
1700531700000|2023-11-21 01:55:00|15937.7|15932.7|15938.2|15933.2|15939.2|15934.2|15937.7|15932.7|3
1700532000000|2023-11-21 02:00:00|15937.7|15932.7|15935.2|15930.2|15938.2|15933.2|15934.2|15929.2|14
1700532300000|2023-11-21 02:05:00|15935.7|15930.7|15935.7|15930.7|15936.2|15931.2|15935.2|15930.2|1
1700532600000|2023-11-21 02:10:00|15936.2|15931.2|15935.7|15930.7|15936.2|15931.2|15934.7|15929.7|4
1700532900000|2023-11-21 02:15:00|15934.7|15929.7|15932.2|15927.2|15935.2|15930.2|15932.2|15927.2|17
1700533200000|2023-11-21 02:20:00|15932.7|15927.7|15931.7|15926.7|15932.7|15927.7|15931.2|15926.2|4
1700533500000|2023-11-21 02:25:00|15932.2|15927.2|15930.2|15925.2|15932.2|15927.2|15930.2|15925.2|8
1700533800000|2023-11-21 02:30:00|15930.7|15925.7|15928.7|15923.7|15930.7|15925.7|15927.7|15922.7|12
1700534100000|2023-11-21 02:35:00|15929.2|15924.2|15931.2|15926.2|15932.7|15927.7|15929.2|15924.2|20
1700534400000|2023-11-21 02:40:00|15931.7|15926.7|15931.2|15926.2|15932.2|15927.2|15930.7|15925.7|6
1700534700000|2023-11-21 02:45:00|15931.7|15926.7|15932.7|15927.7|15935.2|15930.2|15931.2|15926.2|11
1700535000000|2023-11-21 02:50:00|15932.2|15927.2|15932.2|15927.2|15933.2|15928.2|15931.7|15926.7|0
1700535300000|2023-11-21 02:55:00|15932.7|15927.7|15933.2|15928.2|15933.7|15928.7|15932.7|15927.7|0
1700535600000|2023-11-21 03:00:00|15933.7|15928.7|15935.2|15930.2|15935.2|15930.2|15933.2|15928.2|5
1700535900000|2023-11-21 03:05:00|15935.7|15930.7|15935.2|15930.2|15937.2|15932.2|15935.2|15930.2|5
1700536200000|2023-11-21 03:10:00|15935.7|15930.7|15936.2|15931.2|15937.2|15932.2|15935.2|15930.2|3
1700536500000|2023-11-21 03:15:00|15936.7|15931.7|15935.7|15930.7|15937.7|15932.7|15935.2|15930.2|2
1700536800000|2023-11-21 03:20:00|15935.2|15930.2|15936.2|15931.2|15937.2|15932.2|15935.2|15930.2|2
1700537100000|2023-11-21 03:25:00|15935.7|15930.7|15935.7|15930.7|15936.2|15931.2|15935.2|15930.2|1
1700537400000|2023-11-21 03:30:00|15936.2|15931.2|15938.7|15933.7|15938.7|15933.7|15935.7|15930.7|5
1700537700000|2023-11-21 03:35:00|15939.2|15934.2|15941.2|15936.2|15942.7|15937.7|15939.2|15934.2|22
1700538000000|2023-11-21 03:40:00|15941.7|15936.7|15936.7|15931.7|15942.2|15937.2|15935.7|15930.7|10
1700538300000|2023-11-21 03:45:00|15936.2|15931.2|15935.2|15930.2|15937.2|15932.2|15934.7|15929.7|1
1700538600000|2023-11-21 03:50:00|15934.2|15929.2|15935.7|15930.7|15935.7|15930.7|15933.2|15928.2|6
1700538900000|2023-11-21 03:55:00|15935.2|15930.2|15937.2|15932.2|15938.7|15933.7|15935.2|15930.2|16
1700539200000|2023-11-21 04:00:00|15936.7|15931.7|15937.7|15932.7|15939.2|15934.2|15936.7|15931.7|6
1700539500000|2023-11-21 04:05:00|15938.2|15933.2|15937.7|15932.7|15938.2|15933.2|15937.2|15932.2|0
1700539800000|2023-11-21 04:10:00|15937.2|15932.2|15938.7|15933.7|15938.7|15933.7|15937.2|15932.2|1
1700540100000|2023-11-21 04:15:00|15938.2|15933.2|15938.7|15933.7|15938.7|15933.7|15937.7|15932.7|1
1700540400000|2023-11-21 04:20:00|15939.2|15934.2|15938.2|15933.2|15939.7|15934.7|15938.2|15933.2|7
1700540700000|2023-11-21 04:25:00|15937.7|15932.7|15940.2|15935.2|15940.2|15935.2|15937.7|15932.7|3
1700541000000|2023-11-21 04:30:00|15939.7|15934.7|15937.2|15932.2|15940.2|15935.2|15937.2|15932.2|4
1700541300000|2023-11-21 04:35:00|15937.7|15932.7|15934.2|15929.2|15937.7|15932.7|15934.2|15929.2|2
1700541600000|2023-11-21 04:40:00|15933.7|15928.7|15935.2|15930.2|15935.7|15930.7|15933.7|15928.7|1
1700541900000|2023-11-21 04:45:00|15935.7|15930.7|15936.2|15931.2|15936.2|15931.2|15935.2|15930.2|4
1700542200000|2023-11-21 04:50:00|15936.7|15931.7|15936.7|15931.7|15938.2|15933.2|15936.2|15931.2|1
1700542500000|2023-11-21 04:55:00|15936.2|15931.2|15937.2|15932.2|15937.2|15932.2|15936.2|15931.2|0
1700542800000|2023-11-21 05:00:00|15936.7|15931.7|15937.2|15932.2|15937.7|15932.7|15935.2|15930.2|4
1700543100000|2023-11-21 05:05:00|15937.7|15932.7|15937.7|15932.7|15940.2|15935.2|15936.2|15931.2|5
1700543400000|2023-11-21 05:10:00|15937.2|15932.2|15938.2|15933.2|15938.7|15933.7|15937.2|15932.2|3
1700543700000|2023-11-21 05:15:00|15937.7|15932.7|15936.7|15931.7|15938.2|15933.2|15936.2|15931.2|3
1700544000000|2023-11-21 05:20:00|15937.2|15932.2|15938.2|15933.2|15939.2|15934.2|15936.2|15931.2|23
1700544300000|2023-11-21 05:25:00|15937.7|15932.7|15931.2|15926.2|15938.7|15933.7|15931.2|15926.2|18
1700544600000|2023-11-21 05:30:00|15930.7|15925.7|15934.2|15929.2|15934.7|15929.7|15930.7|15925.7|14
1700544900000|2023-11-21 05:35:00|15933.7|15928.7|15935.2|15930.2|15935.2|15930.2|15930.2|15925.2|37
1700545200000|2023-11-21 05:40:00|15935.7|15930.7|15938.2|15933.2|15938.7|15933.7|15933.2|15928.2|20
1700545500000|2023-11-21 05:45:00|15937.7|15932.7|15939.2|15934.2|15939.7|15934.7|15936.2|15931.2|26
1700545800000|2023-11-21 05:50:00|15938.7|15933.7|15933.2|15928.2|15939.2|15934.2|15932.2|15927.2|9
1700546100000|2023-11-21 05:55:00|15932.7|15927.7|15931.2|15926.2|15933.2|15928.2|15928.7|15923.7|19
1700546400000|2023-11-21 06:00:00|15931.7|15926.7|15931.7|15926.7|15933.7|15928.7|15930.7|15925.7|30
1700546700000|2023-11-21 06:05:00|15931.2|15926.2|15931.7|15926.7|15932.2|15927.2|15929.7|15924.7|28
1700547000000|2023-11-21 06:10:00|15932.2|15927.2|15930.2|15925.2|15932.7|15927.7|15929.7|15924.7|27
1700547300000|2023-11-21 06:15:00|15929.7|15924.7|15924.2|15919.2|15930.7|15925.7|15924.2|15919.2|32
1700547600000|2023-11-21 06:20:00|15924.7|15919.7|15924.7|15919.7|15927.2|15922.2|15922.7|15917.7|38
1700547900000|2023-11-21 06:25:00|15924.2|15919.2|15930.7|15925.7|15931.2|15926.2|15923.7|15918.7|13
1700548200000|2023-11-21 06:30:00|15930.2|15925.2|15931.2|15926.2|15933.2|15928.2|15929.2|15924.2|40
1700548500000|2023-11-21 06:35:00|15930.7|15925.7|15933.7|15928.7|15933.7|15928.7|15928.7|15923.7|38
1700548800000|2023-11-21 06:40:00|15934.2|15929.2|15935.7|15930.7|15937.7|15932.7|15933.7|15928.7|65
1700549100000|2023-11-21 06:45:00|15935.2|15930.2|15936.7|15931.7|15936.7|15931.7|15934.2|15929.2|12
1700549400000|2023-11-21 06:50:00|15936.2|15931.2|15936.7|15931.7|15940.2|15935.2|15935.7|15930.7|37
1700549700000|2023-11-21 06:55:00|15935.7|15930.7|15934.2|15929.2|15937.7|15932.7|15933.2|15928.2|35
1700550000000|2023-11-21 07:00:00|15933.1|15930.3|15925.1|15922.3|15933.6|15930.8|15921.1|15918.3|320
1700550300000|2023-11-21 07:05:00|15925.6|15922.8|15926.6|15923.8|15931.6|15928.8|15923.6|15920.8|196
1700550600000|2023-11-21 07:10:00|15925.6|15922.8|15928.6|15925.8|15931.6|15928.8|15924.6|15921.8|103
1700550900000|2023-11-21 07:15:00|15929.1|15926.3|15924.6|15921.8|15930.6|15927.8|15924.6|15921.8|58
1700551200000|2023-11-21 07:20:00|15925.1|15922.3|15927.6|15924.8|15928.6|15925.8|15923.1|15920.3|62
1700551500000|2023-11-21 07:25:00|15927.1|15924.3|15922.1|15919.3|15927.6|15924.8|15919.6|15916.8|79
1700551800000|2023-11-21 07:30:00|15922.6|15919.8|15918.6|15915.8|15923.1|15920.3|15918.6|15915.8|108
1700552100000|2023-11-21 07:35:00|15919.1|15916.3|15916.6|15913.8|15920.6|15917.8|15915.1|15912.3|80
1700552400000|2023-11-21 07:40:00|15917.1|15914.3|15910.1|15907.3|15917.1|15914.3|15909.6|15906.8|115
1700552700000|2023-11-21 07:45:00|15910.6|15907.8|15910.6|15907.8|15913.6|15910.8|15909.1|15906.3|122
1700553000000|2023-11-21 07:50:00|15910.1|15907.3|15908.6|15905.8|15911.6|15908.8|15907.6|15904.8|134
1700553300000|2023-11-21 07:55:00|15908.1|15905.3|15907.1|15904.3|15910.6|15907.8|15904.1|15901.3|329
1700553600000|2023-11-21 08:00:00|15906.4|15905|15918.9|15917.5|15924.4|15923|15905.4|15904|1500
1700553900000|2023-11-21 08:05:00|15918.4|15917|15920.9|15919.5|15935.9|15934.5|15917.9|15916.5|849
1700554200000|2023-11-21 08:10:00|15920.4|15919|15920.9|15919.5|15934.4|15933|15918.9|15917.5|574
1700554500000|2023-11-21 08:15:00|15921.4|15920|15923.9|15922.5|15935.9|15934.5|15921.4|15920|407
1700554800000|2023-11-21 08:20:00|15924.4|15923|15910.4|15909|15924.9|15923.5|15909.9|15908.5|537
1700555100000|2023-11-21 08:25:00|15910.9|15909.5|15924.9|15923.5|15932.9|15931.5|15906.9|15905.5|854
1700555400000|2023-11-21 08:30:00|15925.4|15924|15925.9|15924.5|15941.9|15940.5|15924.9|15923.5|660
1700555700000|2023-11-21 08:35:00|15926.4|15925|15919.9|15918.5|15926.4|15925|15914.9|15913.5|222
1700556000000|2023-11-21 08:40:00|15919.4|15918|15917.9|15916.5|15922.4|15921|15912.9|15911.5|277
1700556300000|2023-11-21 08:45:00|15918.4|15917|15926.1|15924.7|15933.1|15931.7|15915.9|15914.5|323
1700556600000|2023-11-21 08:50:00|15925.6|15924.2|15936.4|15935|15936.9|15935.5|15924.6|15923.2|223
1700556900000|2023-11-21 08:55:00|15935.9|15934.5|15932.9|15931.5|15936.9|15935.5|15929.9|15928.5|208
1700557200000|2023-11-21 09:00:00|15932.4|15931|15932.9|15931.5|15936.9|15935.5|15923.9|15922.5|429
1700557500000|2023-11-21 09:05:00|15932.4|15931|15921.4|15920|15932.4|15931|15918.9|15917.5|291
1700557800000|2023-11-21 09:10:00|15920.9|15919.5|15921.9|15920.5|15927.4|15926|15918.9|15917.5|230
1700558100000|2023-11-21 09:15:00|15922.4|15921|15928.4|15927|15928.9|15927.5|15920.4|15919|158
1700558400000|2023-11-21 09:20:00|15928.9|15927.5|15933.4|15932|15934.9|15933.5|15926.4|15925|243
1700558700000|2023-11-21 09:25:00|15932.9|15931.5|15938.9|15937.5|15939.9|15938.5|15931.9|15930.5|236
1700559000000|2023-11-21 09:30:00|15939.4|15938|15943.4|15942|15947.9|15946.5|15938.9|15937.5|308
1700559300000|2023-11-21 09:35:00|15943.9|15942.5|15944.9|15943.5|15946.9|15945.5|15941.9|15940.5|154
1700559600000|2023-11-21 09:40:00|15944.4|15943|15926.9|15925.5|15948.9|15947.5|15925.9|15924.5|376
1700559900000|2023-11-21 09:45:00|15926.4|15925|15915.9|15914.5|15928.9|15927.5|15915.4|15914|289
1700560200000|2023-11-21 09:50:00|15915.4|15914|15914.9|15913.5|15922.9|15921.5|15914.4|15913|598
1700560500000|2023-11-21 09:55:00|15915.4|15914|15915.9|15914.5|15918.9|15917.5|15912.4|15911|248
1700560800000|2023-11-21 10:00:00|15915.4|15914|15919.4|15918|15922.9|15921.5|15913.9|15912.5|210
1700561100000|2023-11-21 10:05:00|15919.9|15918.5|15915.9|15914.5|15922.9|15921.5|15914.9|15913.5|238
1700561400000|2023-11-21 10:10:00|15916.9|15915.5|15927.9|15926.5|15930.9|15929.5|15916.9|15915.5|261
1700561700000|2023-11-21 10:15:00|15927.4|15926|15924.9|15923.5|15928.9|15927.5|15923.9|15922.5|152
1700562000000|2023-11-21 10:20:00|15924.4|15923|15930.9|15929.5|15932.9|15931.5|15923.4|15922|163
1700562300000|2023-11-21 10:25:00|15930.4|15929|15931.9|15930.5|15932.4|15931|15925.9|15924.5|201
1700562600000|2023-11-21 10:30:00|15930.9|15929.5|15931.4|15930|15932.9|15931.5|15929.9|15928.5|82
1700562900000|2023-11-21 10:35:00|15927.9|15926.5|15933.9|15932.5|15934.9|15933.5|15927.9|15926.5|251
1700563200000|2023-11-21 10:40:00|15934.4|15933|15940.9|15939.5|15941.9|15940.5|15933.9|15932.5|272
1700563500000|2023-11-21 10:45:00|15940.4|15939|15936.4|15935|15941.9|15940.5|15934.9|15933.5|202
1700563800000|2023-11-21 10:50:00|15936.9|15935.5|15932.9|15931.5|15939.9|15938.5|15932.4|15931|200
1700564100000|2023-11-21 10:55:00|15932.4|15931|15935.4|15934|15937.9|15936.5|15932.4|15931|247
1700564400000|2023-11-21 11:00:00|15934.9|15933.5|15928.9|15927.5|15936.9|15935.5|15927.9|15926.5|123
1700564700000|2023-11-21 11:05:00|15928.4|15927|15923.4|15922|15930.9|15929.5|15917.9|15916.5|266
1700565000000|2023-11-21 11:10:00|15923.9|15922.5|15923.4|15922|15929.9|15928.5|15920.9|15919.5|225
1700565300000|2023-11-21 11:15:00|15922.9|15921.5|15918.4|15917|15924.9|15923.5|15918.4|15917|162
1700565600000|2023-11-21 11:20:00|15917.9|15916.5|15915.9|15914.5|15920.4|15919|15914.4|15913|200
1700565900000|2023-11-21 11:25:00|15916.4|15915|15918.4|15917|15919.9|15918.5|15914.9|15913.5|113
1700566200000|2023-11-21 11:30:00|15918.9|15917.5|15920.9|15919.5|15921.4|15920|15914.9|15913.5|343
1700566500000|2023-11-21 11:35:00|15920.4|15919|15925.4|15924|15926.9|15925.5|15919.9|15918.5|241
1700566800000|2023-11-21 11:40:00|15925.9|15924.5|15930.4|15929|15930.9|15929.5|15922.4|15921|191
1700567100000|2023-11-21 11:45:00|15929.9|15928.5|15935.9|15934.5|15938.9|15937.5|15928.9|15927.5|295
1700567400000|2023-11-21 11:50:00|15935.4|15934|15931.9|15930.5|15938.9|15937.5|15925.4|15924|348
1700567700000|2023-11-21 11:55:00|15931.4|15930|15934.4|15933|15934.9|15933.5|15927.4|15926|183
1700568000000|2023-11-21 12:00:00|15933.9|15932.5|15932.4|15931|15934.9|15933.5|15931.9|15930.5|103
1700568300000|2023-11-21 12:05:00|15931.9|15930.5|15928.4|15927|15933.9|15932.5|15925.9|15924.5|145
1700568600000|2023-11-21 12:10:00|15928.9|15927.5|15930.4|15929|15931.9|15930.5|15927.9|15926.5|255
1700568900000|2023-11-21 12:15:00|15929.9|15928.5|15935.9|15934.5|15938.9|15937.5|15928.4|15927|227
1700569200000|2023-11-21 12:20:00|15934.9|15933.5|15936.9|15935.5|15938.9|15937.5|15934.4|15933|139
1700569500000|2023-11-21 12:25:00|15937.4|15936|15937.9|15936.5|15940.9|15939.5|15935.9|15934.5|267
1700569800000|2023-11-21 12:30:00|15937.4|15936|15934.4|15933|15943.9|15942.5|15931.9|15930.5|256
1700570100000|2023-11-21 12:35:00|15933.9|15932.5|15924.9|15923.5|15934.9|15933.5|15924.9|15923.5|161
1700570400000|2023-11-21 12:40:00|15924|15922.6|15928|15926.6|15929|15927.6|15921|15919.6|274
1700570700000|2023-11-21 12:45:00|15927|15925.6|15921|15919.6|15928|15926.6|15918.5|15917.1|171
1700571000000|2023-11-21 12:50:00|15920.5|15919.1|15916|15914.6|15925|15923.6|15914|15912.6|284
1700571300000|2023-11-21 12:55:00|15915.5|15914.1|15909|15907.6|15916|15914.6|15909|15907.6|339
1700571600000|2023-11-21 13:00:00|15909.5|15908.1|15900|15898.6|15910.5|15909.1|15900|15898.6|675
1700571900000|2023-11-21 13:05:00|15900.5|15899.1|15896.5|15895.1|15903|15901.6|15895|15893.6|359
1700572200000|2023-11-21 13:10:00|15897|15895.6|15897|15895.6|15898|15896.6|15889|15887.6|388
1700572500000|2023-11-21 13:15:00|15896.5|15895.1|15900|15898.6|15903|15901.6|15895.5|15894.1|300
1700572800000|2023-11-21 13:20:00|15899.5|15898.1|15903|15901.6|15912|15910.6|15898|15896.6|426
1700573100000|2023-11-21 13:25:00|15902.5|15901.1|15901|15899.6|15904|15902.6|15894|15892.6|341
1700573400000|2023-11-21 13:30:00|15900.5|15899.1|15902.5|15901.1|15910|15908.6|15900|15898.6|393
1700573700000|2023-11-21 13:35:00|15903|15901.6|15904|15902.6|15910|15908.6|15901|15899.6|244
1700574000000|2023-11-21 13:40:00|15903.5|15902.1|15905|15903.6|15906.5|15905.1|15897|15895.6|274
1700574300000|2023-11-21 13:45:00|15904.5|15903.1|15903|15901.6|15908|15906.6|15899|15897.6|269
1700574600000|2023-11-21 13:50:00|15903.5|15902.1|15912|15910.6|15912.5|15911.1|15900.5|15899.1|559
1700574900000|2023-11-21 13:55:00|15911.5|15910.1|15904|15902.6|15912|15910.6|15902|15900.6|404
1700575200000|2023-11-21 14:00:00|15905|15903.6|15917|15915.6|15917|15915.6|15903|15901.6|307
1700575500000|2023-11-21 14:05:00|15916.5|15915.1|15917.5|15916.1|15923|15921.6|15914|15912.6|472
1700575800000|2023-11-21 14:10:00|15917|15915.6|15919.5|15918.1|15922.5|15921.1|15915.5|15914.1|283
1700576100000|2023-11-21 14:15:00|15920|15918.6|15925|15923.6|15928|15926.6|15919.5|15918.1|257
1700576400000|2023-11-21 14:20:00|15924.5|15923.1|15922.5|15921.1|15928|15926.6|15917|15915.6|311
1700576700000|2023-11-21 14:25:00|15923|15921.6|15925|15923.6|15930|15928.6|15922|15920.6|365
1700577000000|2023-11-21 14:30:00|15924|15922.6|15930|15928.6|15931|15929.6|15923|15921.6|729
1700577300000|2023-11-21 14:35:00|15930.5|15929.1|15926|15924.6|15930.5|15929.1|15922|15920.6|402
1700577600000|2023-11-21 14:40:00|15925.5|15924.1|15923|15921.6|15935|15933.6|15922|15920.6|661
1700577900000|2023-11-21 14:45:00|15922|15920.6|15929.5|15928.1|15930.5|15929.1|15915|15913.6|579
1700578200000|2023-11-21 14:50:00|15930|15928.6|15930|15928.6|15933|15931.6|15926.5|15925.1|488
1700578500000|2023-11-21 14:55:00|15930.5|15929.1|15920|15918.6|15931|15929.6|15919|15917.6|427
1700578800000|2023-11-21 15:00:00|15919.5|15918.1|15921.5|15920.1|15930|15928.6|15919|15917.6|375
1700579100000|2023-11-21 15:05:00|15921|15919.6|15926.5|15925.1|15929|15927.6|15917|15915.6|372
1700579400000|2023-11-21 15:10:00|15926.3|15924.9|15926.3|15924.9|15931.8|15930.4|15923.8|15922.4|336
1700579700000|2023-11-21 15:15:00|15926.8|15925.4|15933.8|15932.4|15934.8|15933.4|15924.8|15923.4|276
1700580000000|2023-11-21 15:20:00|15933.3|15931.9|15920.8|15919.4|15933.3|15931.9|15918.3|15916.9|410
1700580300000|2023-11-21 15:25:00|15920.3|15918.9|15917.8|15916.4|15925.8|15924.4|15913.3|15911.9|323
1700580600000|2023-11-21 15:30:00|15918.3|15916.9|15914.3|15912.9|15918.8|15917.4|15911.8|15910.4|328
1700580900000|2023-11-21 15:35:00|15913.8|15912.4|15914.8|15913.4|15922.3|15920.9|15910.8|15909.4|333
1700581200000|2023-11-21 15:40:00|15915.3|15913.9|15922.3|15920.9|15924.3|15922.9|15912.3|15910.9|271
1700581500000|2023-11-21 15:45:00|15921.8|15920.4|15922.8|15921.4|15927.8|15926.4|15921.3|15919.9|278
1700581800000|2023-11-21 15:50:00|15922.3|15920.9|15918.8|15917.4|15923.8|15922.4|15916.8|15915.4|296
1700582100000|2023-11-21 15:55:00|15918.3|15916.9|15915.8|15914.4|15922.8|15921.4|15913.8|15912.4|295
1700582400000|2023-11-21 16:00:00|15915.3|15913.9|15910.8|15909.4|15915.3|15913.9|15907.8|15906.4|394
1700582700000|2023-11-21 16:05:00|15910.3|15908.9|15904.8|15903.4|15910.8|15909.4|15900.3|15898.9|416
1700583000000|2023-11-21 16:10:00|15904.3|15902.9|15899.8|15898.4|15905.8|15904.4|15899.8|15898.4|265
1700583300000|2023-11-21 16:15:00|15900.3|15898.9|15902.8|15901.4|15907.8|15906.4|15898.8|15897.4|361
1700583600000|2023-11-21 16:20:00|15901.8|15900.4|15910.8|15909.4|15911.8|15910.4|15901.8|15900.4|508
1700583900000|2023-11-21 16:25:00|15910.3|15908.9|15907.8|15906.4|15910.8|15909.4|15905.8|15904.4|618
1700584200000|2023-11-21 16:30:00|15908.5|15905.7|15908.5|15905.7|15911.5|15908.7|15906.5|15903.7|823
1700584500000|2023-11-21 16:35:00|15908|15905.2|15902.5|15899.7|15908.5|15905.7|15901.5|15898.7|932
1700584800000|2023-11-21 16:40:00|15903|15900.2|15902.5|15899.7|15904.5|15901.7|15897.5|15894.7|289
1700585100000|2023-11-21 16:45:00|15903|15900.2|15910.5|15907.7|15910.5|15907.7|15902.5|15899.7|143
1700585400000|2023-11-21 16:50:00|15911|15908.2|15911.5|15908.7|15913.5|15910.7|15909.5|15906.7|407
1700585700000|2023-11-21 16:55:00|15912|15909.2|15910.5|15907.7|15912.5|15909.7|15908.5|15905.7|139
1700586000000|2023-11-21 17:00:00|15909.5|15906.7|15909.5|15906.7|15911.5|15908.7|15907.5|15904.7|141
1700586300000|2023-11-21 17:05:00|15909|15906.2|15905.5|15902.7|15909.5|15906.7|15905.5|15902.7|158
1700586600000|2023-11-21 17:10:00|15905|15902.2|15907.5|15904.7|15909|15906.2|15904.5|15901.7|159
1700586900000|2023-11-21 17:15:00|15908|15905.2|15906|15903.2|15909.5|15906.7|15904.5|15901.7|76
1700587200000|2023-11-21 17:20:00|15906.5|15903.7|15908|15905.2|15910|15907.2|15904.5|15901.7|70
1700587500000|2023-11-21 17:25:00|15908.5|15905.7|15910.5|15907.7|15912.5|15909.7|15906.5|15903.7|94
1700587800000|2023-11-21 17:30:00|15910|15907.2|15911.5|15908.7|15913.5|15910.7|15909.5|15906.7|84
1700588100000|2023-11-21 17:35:00|15911|15908.2|15910.5|15907.7|15911.5|15908.7|15907.5|15904.7|83
1700588400000|2023-11-21 17:40:00|15910|15907.2|15908.5|15905.7|15911.5|15908.7|15907.5|15904.7|83
1700588700000|2023-11-21 17:45:00|15909|15906.2|15910.5|15907.7|15911.5|15908.7|15908.5|15905.7|79
1700589000000|2023-11-21 17:50:00|15911|15908.2|15912.5|15909.7|15913.5|15910.7|15910.5|15907.7|97
1700589300000|2023-11-21 17:55:00|15911.5|15908.7|15911.5|15908.7|15913.5|15910.7|15910.5|15907.7|86
1700589600000|2023-11-21 18:00:00|15912.5|15909.7|15906.5|15903.7|15912.5|15909.7|15905|15902.2|157
1700589900000|2023-11-21 18:05:00|15906|15903.2|15907.5|15904.7|15907.5|15904.7|15905|15902.2|93
1700590200000|2023-11-21 18:10:00|15907|15904.2|15903.5|15900.7|15907.5|15904.7|15902.5|15899.7|77
1700590500000|2023-11-21 18:15:00|15903|15900.2|15905.5|15902.7|15906.5|15903.7|15902.5|15899.7|67
1700590800000|2023-11-21 18:20:00|15905|15902.2|15897.5|15894.7|15906|15903.2|15896.5|15893.7|122
1700591100000|2023-11-21 18:25:00|15898|15895.2|15898.5|15895.7|15899.5|15896.7|15897|15894.2|82
1700591400000|2023-11-21 18:30:00|15899|15896.2|15905|15902.2|15905.5|15902.7|15897.5|15894.7|70
1700591700000|2023-11-21 18:35:00|15904.5|15901.7|15905.5|15902.7|15906.5|15903.7|15902.5|15899.7|71
1700592000000|2023-11-21 18:40:00|15905|15902.2|15907.5|15904.7|15909.5|15906.7|15904.5|15901.7|77
1700592300000|2023-11-21 18:45:00|15908|15905.2|15909.5|15906.7|15910.5|15907.7|15906.5|15903.7|42
1700592600000|2023-11-21 18:50:00|15910|15907.2|15910.5|15907.7|15912.5|15909.7|15908.5|15905.7|32
1700592900000|2023-11-21 18:55:00|15911|15908.2|15908|15905.2|15912|15909.2|15907.5|15904.7|67
1700593200000|2023-11-21 19:00:00|15907.5|15904.7|15909.5|15906.7|15913.5|15910.7|15903|15900.2|137
1700593500000|2023-11-21 19:05:00|15909|15906.2|15909|15906.2|15910.5|15907.7|15905.5|15902.7|153
1700593800000|2023-11-21 19:10:00|15908.5|15905.7|15912.5|15909.7|15913.5|15910.7|15906.5|15903.7|54
1700594100000|2023-11-21 19:15:00|15913|15910.2|15911|15908.2|15916.5|15913.7|15909.5|15906.7|91
1700594400000|2023-11-21 19:20:00|15910.5|15907.7|15909.5|15906.7|15911.5|15908.7|15907.5|15904.7|33
1700594700000|2023-11-21 19:25:00|15909|15906.2|15910.5|15907.7|15911.5|15908.7|15907|15904.2|33
1700595000000|2023-11-21 19:30:00|15911|15908.2|15909.5|15906.7|15912.5|15909.7|15907.5|15904.7|57
1700595300000|2023-11-21 19:35:00|15909|15906.2|15907.5|15904.7|15910.5|15907.7|15906.5|15903.7|46
1700595600000|2023-11-21 19:40:00|15908|15905.2|15908|15905.2|15909.5|15906.7|15905.5|15902.7|56
1700595900000|2023-11-21 19:45:00|15908.5|15905.7|15910|15907.2|15911.5|15908.7|15907.5|15904.7|49
1700596200000|2023-11-21 19:50:00|15910.5|15907.7|15908|15905.2|15910.5|15907.7|15904.5|15901.7|54
1700596500000|2023-11-21 19:55:00|15907.5|15904.7|15912.5|15909.7|15913.5|15910.7|15907.5|15904.7|80
1700596800000|2023-11-21 20:00:00|15913|15910.2|15915|15912.2|15918.5|15915.7|15911.5|15908.7|85
1700597100000|2023-11-21 20:05:00|15915.5|15912.7|15913.5|15910.7|15916.5|15913.7|15913.5|15910.7|55
1700597400000|2023-11-21 20:10:00|15914|15911.2|15915.5|15912.7|15918.5|15915.7|15914|15911.2|39
1700597700000|2023-11-21 20:15:00|15916|15913.2|15915|15912.2|15918.5|15915.7|15914.5|15911.7|30
1700598000000|2023-11-21 20:20:00|15915.5|15912.7|15914.5|15911.7|15916.5|15913.7|15913.5|15910.7|35
1700598300000|2023-11-21 20:25:00|15914|15911.2|15914|15911.2|15915|15912.2|15911.5|15908.7|34
1700598600000|2023-11-21 20:30:00|15914.5|15911.7|15912.5|15909.7|15915|15912.2|15910.5|15907.7|43
1700598900000|2023-11-21 20:35:00|15912|15909.2|15912.5|15909.7|15913.5|15910.7|15910|15907.2|110
1700599200000|2023-11-21 20:40:00|15912|15909.2|15911.5|15908.7|15912.5|15909.7|15910.5|15907.7|62
1700599500000|2023-11-21 20:45:00|15912|15909.2|15915.5|15912.7|15915.5|15912.7|15909.5|15906.7|71
1700599800000|2023-11-21 20:50:00|15916|15913.2|15917|15914.2|15918.5|15915.7|15914.5|15911.7|157
1700600100000|2023-11-21 20:55:00|15917.5|15914.7|15913.5|15910.7|15917.5|15914.7|15912|15909.2|163
1700600400000|2023-11-21 21:00:00|15916.6|15909.6|15908|15901|15916.6|15909.6|15906.1|15899.1|12
1700600700000|2023-11-21 21:05:00|15907.4|15900.4|15905.6|15898.6|15907.4|15900.4|15903.6|15896.6|0
1700601000000|2023-11-21 21:10:00|15905.5|15898.5|15903.7|15896.7|15906.8|15899.8|15903.4|15896.4|0
1700601300000|2023-11-21 21:15:00|15904.4|15897.4|15907.2|15900.2|15907.8|15900.8|15903.7|15896.7|0
1700601600000|2023-11-21 21:20:00|15914.3|15907.3|15908.4|15901.4|15917.1|15910.1|15884.2|15877.2|0
1700601900000|2023-11-21 21:25:00|15908.1|15901.1|15910.6|15903.6|15914.9|15907.9|15904.4|15897.4|0
1700602200000|2023-11-21 21:30:00|15911.2|15904.2|15907.4|15900.4|15912.4|15905.4|15903.1|15896.1|0
1700602500000|2023-11-21 21:35:00|15907.7|15900.7|15909.1|15902.1|15909.7|15902.7|15903.6|15896.6|0
1700602800000|2023-11-21 21:40:00|15907.9|15900.9|15905.7|15898.7|15908.6|15901.6|15904|15897|0
1700603100000|2023-11-21 21:45:00|15905.8|15898.8|15906.4|15899.4|15907|15900|15903.9|15896.9|0
1700603400000|2023-11-21 21:50:00|15905.8|15898.8|15905.8|15898.8|15908.5|15901.5|15905.4|15898.4|0
1700603700000|2023-11-21 21:55:00|15906.4|15899.4|15907.8|15900.8|15908.2|15901.2|15905.8|15898.8|0
1700604000000|2023-11-21 22:00:00|15907.9|15900.9|15908.6|15901.6|15909.8|15902.8|15907.9|15900.9|0
1700604300000|2023-11-21 22:05:00|15909.8|15902.8|15909.8|15902.8|15911.7|15904.7|15908.6|15901.6|0
1700604600000|2023-11-21 22:10:00|15910.1|15903.1|15909.6|15902.6|15910.4|15903.4|15909.4|15902.4|0
1700604900000|2023-11-21 22:15:00|15910.4|15903.4|15910.9|15903.9|15911.5|15904.5|15909.7|15902.7|0
1700605200000|2023-11-21 22:20:00|15911|15904|15908.5|15901.5|15912|15905|15908.2|15901.2|0
1700605500000|2023-11-21 22:25:00|15908.6|15901.6|15909.5|15902.5|15909.5|15902.5|15906.5|15899.5|0
1700605800000|2023-11-21 22:30:00|15909.4|15902.4|15910.8|15903.8|15911.5|15904.5|15909.4|15902.4|0
1700606700000|2023-11-21 22:45:00|15910.4|15903.4|15910.6|15903.6|15910.8|15903.8|15909.3|15902.3|0
1700607000000|2023-11-21 22:50:00|15910.8|15903.8|15912.4|15905.4|15914.4|15907.4|15910.8|15903.8|0
1700607300000|2023-11-21 22:55:00|15912.3|15905.3|15912|15905|15912.3|15905.3|15910.9|15903.9|0
1700607600000|2023-11-21 23:00:00|15908.1|15901.1|15904.7|15897.7|15908.1|15901.1|15903.1|15896.1|0
1700607900000|2023-11-21 23:05:00|15904.1|15897.1|15900.9|15893.9|15904.1|15897.1|15900.2|15893.2|0
1700608200000|2023-11-21 23:10:00|15901.5|15894.5|15901.9|15894.9|15902.6|15895.6|15900.8|15893.8|0
1700608500000|2023-11-21 23:15:00|15901.3|15894.3|15898.2|15891.2|15901.3|15894.3|15898.2|15891.2|0
1700608800000|2023-11-21 23:20:00|15897.6|15890.6|15899.5|15892.5|15899.5|15892.5|15897.6|15890.6|0
1700609100000|2023-11-21 23:25:00|15900.1|15893.1|15900.7|15893.7|15900.7|15893.7|15899.4|15892.4|0
1700609400000|2023-11-21 23:30:00|15901.3|15894.3|15900.7|15893.7|15902|15895|15900.7|15893.7|0
1700609700000|2023-11-21 23:35:00|15901.3|15894.3|15901.9|15894.9|15902.6|15895.6|15900.7|15893.7|0
1700610000000|2023-11-21 23:40:00|15901.3|15894.3|15901.7|15894.7|15901.9|15894.9|15900.5|15893.5|0
1700610300000|2023-11-21 23:45:00|15902.3|15895.3|15901.2|15894.2|15902.4|15895.4|15901.2|15894.2|0
1700610600000|2023-11-21 23:50:00|15900.5|15893.5|15901.8|15894.8|15901.8|15894.8|15900.5|15893.5|0
1700610900000|2023-11-21 23:55:00|15902.4|15895.4|15903.3|15896.3|15903.6|15896.6|15902.4|15895.4|0
1700611200000|2023-11-22 00:00:00|15902.7|15895.7|15908.5|15901.5|15908.5|15901.5|15902.7|15895.7|0
1700611500000|2023-11-22 00:05:00|15910.5|15903.5|15915.7|15908.7|15916.3|15909.3|15910.5|15903.5|0
1700611800000|2023-11-22 00:10:00|15916.3|15909.3|15920.7|15913.7|15920.7|15913.7|15915.7|15908.7|0
1700612100000|2023-11-22 00:15:00|15921|15914|15922.8|15917.8|15923.8|15918.8|15916.3|15911.3|45
1700612400000|2023-11-22 00:20:00|15922.3|15917.3|15923.8|15918.8|15925.3|15920.3|15922.3|15917.3|18
1700612700000|2023-11-22 00:25:00|15923.3|15918.3|15924.3|15919.3|15925.3|15920.3|15923.3|15918.3|2
1700613000000|2023-11-22 00:30:00|15924.8|15919.8|15927.8|15922.8|15927.8|15922.8|15924.8|15919.8|10
1700613300000|2023-11-22 00:35:00|15928.3|15923.3|15926.3|15921.3|15928.3|15923.3|15924.8|15919.8|13
1700613600000|2023-11-22 00:40:00|15926.8|15921.8|15927.8|15922.8|15927.8|15922.8|15926.8|15921.8|3
1700613900000|2023-11-22 00:45:00|15927.3|15922.3|15926.8|15921.8|15927.3|15922.3|15926.3|15921.3|2
1700614200000|2023-11-22 00:50:00|15926.3|15921.3|15924.8|15919.8|15926.3|15921.3|15924.3|15919.3|2
1700614500000|2023-11-22 00:55:00|15925.3|15920.3|15926.8|15921.8|15927.3|15922.3|15924.8|15919.8|2
1700614800000|2023-11-22 01:00:00|15926.3|15921.3|15924.8|15919.8|15926.8|15921.8|15924.8|15919.8|1
1700615100000|2023-11-22 01:05:00|15925.3|15920.3|15926.8|15921.8|15927.3|15922.3|15924.3|15919.3|15
1700615400000|2023-11-22 01:10:00|15926.3|15921.3|15925.8|15920.8|15927.3|15922.3|15925.3|15920.3|14
1700615700000|2023-11-22 01:15:00|15925.3|15920.3|15927.3|15922.3|15928.3|15923.3|15925.3|15920.3|11
1700616000000|2023-11-22 01:20:00|15927.8|15922.8|15927.8|15922.8|15929.3|15924.3|15927.8|15922.8|7
1700616300000|2023-11-22 01:25:00|15928.3|15923.3|15931.3|15926.3|15932.3|15927.3|15927.8|15922.8|17
1700616600000|2023-11-22 01:30:00|15931.8|15926.8|15932.8|15927.8|15933.3|15928.3|15930.3|15925.3|37
1700616900000|2023-11-22 01:35:00|15932.3|15927.3|15931.8|15926.8|15932.8|15927.8|15930.3|15925.3|10
1700617200000|2023-11-22 01:40:00|15931.3|15926.3|15932.3|15927.3|15933.8|15928.8|15931.3|15926.3|16
1700617500000|2023-11-22 01:45:00|15931.8|15926.8|15932.8|15927.8|15933.3|15928.3|15931.3|15926.3|4
1700617800000|2023-11-22 01:50:00|15933.3|15928.3|15935.8|15930.8|15935.8|15930.8|15931.8|15926.8|6
1700618100000|2023-11-22 01:55:00|15935.3|15930.3|15935.8|15930.8|15937.8|15932.8|15934.8|15929.8|26
1700618400000|2023-11-22 02:00:00|15935.3|15930.3|15928.3|15923.3|15935.3|15930.3|15928.3|15923.3|19
1700618700000|2023-11-22 02:05:00|15928.8|15923.8|15926.8|15921.8|15929.8|15924.8|15926.3|15921.3|11
1700619000000|2023-11-22 02:10:00|15926.3|15921.3|15928.3|15923.3|15928.3|15923.3|15924.8|15919.8|11
1700619300000|2023-11-22 02:15:00|15927.8|15922.8|15927.8|15922.8|15928.3|15923.3|15927.8|15922.8|0
1700619600000|2023-11-22 02:20:00|15928.3|15923.3|15927.8|15922.8|15928.8|15923.8|15927.8|15922.8|6
1700619900000|2023-11-22 02:25:00|15928.8|15923.8|15927.8|15922.8|15928.8|15923.8|15927.8|15922.8|1
1700620200000|2023-11-22 02:30:00|15928.3|15923.3|15933.8|15928.8|15934.8|15929.8|15927.8|15922.8|12
1700620500000|2023-11-22 02:35:00|15934.3|15929.3|15937.3|15932.3|15938.8|15933.8|15932.8|15927.8|19
1700620800000|2023-11-22 02:40:00|15936.8|15931.8|15933.8|15928.8|15937.3|15932.3|15932.8|15927.8|2
1700621100000|2023-11-22 02:45:00|15934.3|15929.3|15935.8|15930.8|15936.8|15931.8|15933.8|15928.8|1
1700621400000|2023-11-22 02:50:00|15935.3|15930.3|15935.8|15930.8|15937.8|15932.8|15934.8|15929.8|2
1700621700000|2023-11-22 02:55:00|15935.3|15930.3|15934.8|15929.8|15935.8|15930.8|15933.8|15928.8|0
1700622000000|2023-11-22 03:00:00|15935.3|15930.3|15934.8|15929.8|15936.8|15931.8|15932.8|15927.8|8
1700622300000|2023-11-22 03:05:00|15935.3|15930.3|15933.3|15928.3|15936.3|15931.3|15932.8|15927.8|4
1700622600000|2023-11-22 03:10:00|15933.8|15928.8|15933.3|15928.3|15933.8|15928.8|15931.8|15926.8|5
1700622900000|2023-11-22 03:15:00|15932.8|15927.8|15933.3|15928.3|15933.3|15928.3|15932.3|15927.3|13
1700623200000|2023-11-22 03:20:00|15933.8|15928.8|15932.8|15927.8|15934.8|15929.8|15931.8|15926.8|13
1700623500000|2023-11-22 03:25:00|15932.3|15927.3|15932.3|15927.3|15932.8|15927.8|15931.3|15926.3|21
1700623800000|2023-11-22 03:30:00|15931.8|15926.8|15930.3|15925.3|15933.3|15928.3|15930.3|15925.3|18
1700624100000|2023-11-22 03:35:00|15929.8|15924.8|15925.8|15920.8|15929.8|15924.8|15924.8|15919.8|20
1700624400000|2023-11-22 03:40:00|15925.3|15920.3|15929.8|15924.8|15930.3|15925.3|15925.3|15920.3|38
1700624700000|2023-11-22 03:45:00|15929.3|15924.3|15926.8|15921.8|15929.8|15924.8|15926.3|15921.3|35
1700625000000|2023-11-22 03:50:00|15926.3|15921.3|15926.3|15921.3|15927.8|15922.8|15926.3|15921.3|19
1700625300000|2023-11-22 03:55:00|15926.8|15921.8|15926.3|15921.3|15927.3|15922.3|15925.8|15920.8|12
1700625600000|2023-11-22 04:00:00|15925.3|15920.3|15924.3|15919.3|15926.3|15921.3|15923.3|15918.3|23
1700625900000|2023-11-22 04:05:00|15924.8|15919.8|15924.8|15919.8|15925.3|15920.3|15922.3|15917.3|20
1700626200000|2023-11-22 04:10:00|15925.3|15920.3|15926.3|15921.3|15926.3|15921.3|15924.3|15919.3|5
1700626500000|2023-11-22 04:15:00|15925.8|15920.8|15924.8|15919.8|15926.3|15921.3|15924.8|15919.8|12
1700626800000|2023-11-22 04:20:00|15925.3|15920.3|15926.3|15921.3|15927.3|15922.3|15924.8|15919.8|32
1700627100000|2023-11-22 04:25:00|15926.8|15921.8|15925.8|15920.8|15927.3|15922.3|15924.8|15919.8|10
1700627400000|2023-11-22 04:30:00|15925.3|15920.3|15925.8|15920.8|15926.3|15921.3|15924.8|15919.8|3
1700627700000|2023-11-22 04:35:00|15925.3|15920.3|15924.8|15919.8|15925.3|15920.3|15923.8|15918.8|7
1700628000000|2023-11-22 04:40:00|15924.3|15919.3|15927.8|15922.8|15927.8|15922.8|15923.8|15918.8|19
1700628300000|2023-11-22 04:45:00|15928.3|15923.3|15927.8|15922.8|15928.3|15923.3|15927.8|15922.8|0
1700628600000|2023-11-22 04:50:00|15928.3|15923.3|15928.3|15923.3|15928.8|15923.8|15927.8|15922.8|4
1700628900000|2023-11-22 04:55:00|15928.8|15923.8|15929.3|15924.3|15929.3|15924.3|15928.8|15923.8|0
1700629200000|2023-11-22 05:00:00|15929.8|15924.8|15929.8|15924.8|15930.8|15925.8|15927.3|15922.3|7
1700629500000|2023-11-22 05:05:00|15930.3|15925.3|15931.8|15926.8|15932.8|15927.8|15929.3|15924.3|11
1700629800000|2023-11-22 05:10:00|15932.3|15927.3|15930.3|15925.3|15933.3|15928.3|15929.8|15924.8|4
1700630100000|2023-11-22 05:15:00|15929.8|15924.8|15926.8|15921.8|15929.8|15924.8|15923.8|15918.8|21
1700630400000|2023-11-22 05:20:00|15927.3|15922.3|15924.3|15919.3|15927.3|15922.3|15923.8|15918.8|15
1700630700000|2023-11-22 05:25:00|15923.8|15918.8|15926.8|15921.8|15926.8|15921.8|15923.8|15918.8|12
1700631000000|2023-11-22 05:30:00|15926.3|15921.3|15926.8|15921.8|15927.8|15922.8|15926.3|15921.3|3
1700631300000|2023-11-22 05:35:00|15926.3|15921.3|15927.3|15922.3|15928.8|15923.8|15926.3|15921.3|7
1700631600000|2023-11-22 05:40:00|15927.8|15922.8|15924.8|15919.8|15927.8|15922.8|15924.3|15919.3|4
1700631900000|2023-11-22 05:45:00|15924.3|15919.3|15924.8|15919.8|15925.3|15920.3|15922.8|15917.8|0
1700632200000|2023-11-22 05:50:00|15924.3|15919.3|15921.8|15916.8|15924.8|15919.8|15921.8|15916.8|3
1700632500000|2023-11-22 05:55:00|15922.3|15917.3|15922.3|15917.3|15925.3|15920.3|15921.8|15916.8|21
1700632800000|2023-11-22 06:00:00|15921.8|15916.8|15915.8|15910.8|15924.3|15919.3|15915.8|15910.8|52
1700633100000|2023-11-22 06:05:00|15915.3|15910.3|15912.8|15907.8|15917.3|15912.3|15911.3|15906.3|31
1700633400000|2023-11-22 06:10:00|15912.3|15907.3|15913.3|15908.3|15916.3|15911.3|15910.8|15905.8|31
1700633700000|2023-11-22 06:15:00|15912.3|15907.3|15913.8|15908.8|15914.8|15909.8|15910.8|15905.8|26
1700634000000|2023-11-22 06:20:00|15913.3|15908.3|15912.8|15907.8|15916.3|15911.3|15912.3|15907.3|21
1700634300000|2023-11-22 06:25:00|15912.3|15907.3|15913.3|15908.3|15914.3|15909.3|15912.3|15907.3|9
1700634600000|2023-11-22 06:30:00|15913.8|15908.8|15915.8|15910.8|15915.8|15910.8|15911.8|15906.8|21
1700634900000|2023-11-22 06:35:00|15916.3|15911.3|15915.8|15910.8|15916.3|15911.3|15913.8|15908.8|7
1700635200000|2023-11-22 06:40:00|15915.3|15910.3|15917.8|15912.8|15917.8|15912.8|15915.3|15910.3|12
1700635500000|2023-11-22 06:45:00|15918.3|15913.3|15918.8|15913.8|15919.8|15914.8|15917.8|15912.8|13
1700635800000|2023-11-22 06:50:00|15918.3|15913.3|15920.8|15915.8|15920.8|15915.8|15916.8|15911.8|35
1700636100000|2023-11-22 06:55:00|15921.3|15916.3|15922.8|15917.8|15925.3|15920.3|15920.8|15915.8|50
1700636400000|2023-11-22 07:00:00|15921.7|15918.9|15930.7|15927.9|15933.2|15930.4|15918.7|15915.9|183
1700636700000|2023-11-22 07:05:00|15931.2|15928.4|15931.2|15928.4|15931.2|15928.4|15926.2|15923.4|109
1700637000000|2023-11-22 07:10:00|15931.7|15928.9|15935.2|15932.4|15935.2|15932.4|15930.7|15927.9|115
1700637300000|2023-11-22 07:15:00|15934.2|15931.4|15929.2|15926.4|15935.2|15932.4|15926.7|15923.9|117
1700637600000|2023-11-22 07:20:00|15928.7|15925.9|15930.2|15927.4|15933.2|15930.4|15925.7|15922.9|90
1700637900000|2023-11-22 07:25:00|15929.7|15926.9|15929.2|15926.4|15932.2|15929.4|15928.7|15925.9|68
1700638200000|2023-11-22 07:30:00|15929.7|15926.9|15931.7|15928.9|15933.2|15930.4|15926.7|15923.9|113
1700638500000|2023-11-22 07:35:00|15932.2|15929.4|15932.7|15929.9|15935.2|15932.4|15932.2|15929.4|66
1700638800000|2023-11-22 07:40:00|15932.2|15929.4|15935.2|15932.4|15935.7|15932.9|15932.2|15929.4|75
1700639100000|2023-11-22 07:45:00|15934.7|15931.9|15938.2|15935.4|15939.2|15936.4|15932.2|15929.4|99
1700639400000|2023-11-22 07:50:00|15937.7|15934.9|15943.2|15940.4|15944.2|15941.4|15936.2|15933.4|250
1700639700000|2023-11-22 07:55:00|15943.7|15940.9|15935.2|15932.4|15947.7|15944.9|15935.2|15932.4|404
1700640000000|2023-11-22 08:00:00|15935.7|15932.9|15940.5|15939.1|15967|15965.6|15934|15932.6|2318
1700640300000|2023-11-22 08:05:00|15939.5|15938.1|15944|15942.6|15947.5|15946.1|15936|15934.6|521
1700640600000|2023-11-22 08:10:00|15943.5|15942.1|15947.5|15946.1|15948.5|15947.1|15936|15934.6|389
1700640900000|2023-11-22 08:15:00|15947|15945.6|15933.5|15932.1|15947|15945.6|15930.5|15929.1|411
1700641200000|2023-11-22 08:20:00|15933|15931.6|15934.5|15933.1|15941.5|15940.1|15930.5|15929.1|348
1700641500000|2023-11-22 08:25:00|15934|15932.6|15940.5|15939.1|15947|15945.6|15932|15930.6|333
1700641800000|2023-11-22 08:30:00|15941.5|15940.1|15950.5|15949.1|15955.5|15954.1|15941.5|15940.1|462
1700642100000|2023-11-22 08:35:00|15951|15949.6|15940.5|15939.1|15953|15951.6|15936.5|15935.1|416
1700642400000|2023-11-22 08:40:00|15941.2|15939.8|15949.2|15947.8|15949.2|15947.8|15934.2|15932.8|282
1700642700000|2023-11-22 08:45:00|15950.2|15948.8|15939.2|15937.8|15951.7|15950.3|15938.7|15937.3|238
1700643000000|2023-11-22 08:50:00|15938.7|15937.3|15942.2|15940.8|15943.2|15941.8|15930.7|15929.3|289
1700643300000|2023-11-22 08:55:00|15941.7|15940.3|15957.2|15955.8|15958.7|15957.3|15940.7|15939.3|431
1700643600000|2023-11-22 09:00:00|15958.2|15956.8|15971.7|15970.3|15972.2|15970.8|15958.2|15956.8|818
1700643900000|2023-11-22 09:05:00|15972.2|15970.8|15979.2|15977.8|15985.2|15983.8|15969.2|15967.8|712
1700644200000|2023-11-22 09:10:00|15978.7|15977.3|15976.2|15974.8|15985.2|15983.8|15974.2|15972.8|448
1700644500000|2023-11-22 09:15:00|15976.7|15975.3|15955.2|15953.8|15977.2|15975.8|15954.2|15952.8|650
1700644800000|2023-11-22 09:20:00|15954.7|15953.3|15958.2|15956.8|15963.2|15961.8|15954.2|15952.8|418
1700645100000|2023-11-22 09:25:00|15957.7|15956.3|15952.2|15950.8|15963.7|15962.3|15949.2|15947.8|448
1700645400000|2023-11-22 09:30:00|15952.7|15951.3|15939.2|15937.8|15953.2|15951.8|15937.7|15936.3|272
1700645700000|2023-11-22 09:35:00|15938.7|15937.3|15946.2|15944.8|15947.2|15945.8|15938.2|15936.8|268
1700646000000|2023-11-22 09:40:00|15946.7|15945.3|15948.2|15946.8|15949.2|15947.8|15942.2|15940.8|233
1700646300000|2023-11-22 09:45:00|15948.7|15947.3|15947.2|15945.8|15951.2|15949.8|15943.2|15941.8|135
1700646600000|2023-11-22 09:50:00|15947.7|15946.3|15941.2|15939.8|15947.7|15946.3|15939.7|15938.3|132
1700646900000|2023-11-22 09:55:00|15940.2|15938.8|15944.2|15942.8|15948.7|15947.3|15939.2|15937.8|134
1700647200000|2023-11-22 10:00:00|15943.7|15942.3|15960.2|15958.8|15960.7|15959.3|15942.2|15940.8|247
1700647500000|2023-11-22 10:05:00|15959.2|15957.8|15964.2|15962.8|15965.2|15963.8|15952.2|15950.8|340
1700647800000|2023-11-22 10:10:00|15964.7|15963.3|15970.7|15969.3|15972.2|15970.8|15961.2|15959.8|291
1700648100000|2023-11-22 10:15:00|15971.2|15969.8|15973.2|15971.8|15974.2|15972.8|15967.2|15965.8|348
1700648400000|2023-11-22 10:20:00|15973.7|15972.3|15971.2|15969.8|15977.2|15975.8|15970.2|15968.8|276
1700648700000|2023-11-22 10:25:00|15970.7|15969.3|15974.7|15973.3|15976.2|15974.8|15968.2|15966.8|323
1700649000000|2023-11-22 10:30:00|15975.2|15973.8|15976.2|15974.8|15978.2|15976.8|15971.7|15970.3|344
1700649300000|2023-11-22 10:35:00|15976.7|15975.3|15962.2|15960.8|15976.7|15975.3|15960.2|15958.8|321
1700649600000|2023-11-22 10:40:00|15961.7|15960.3|15968.2|15966.8|15970.2|15968.8|15961.2|15959.8|207
1700649900000|2023-11-22 10:45:00|15967.2|15965.8|15969.7|15968.3|15971.2|15969.8|15966.2|15964.8|184
1700650200000|2023-11-22 10:50:00|15970.2|15968.8|15977.2|15975.8|15977.7|15976.3|15968.2|15966.8|130
1700650500000|2023-11-22 10:55:00|15976.7|15975.3|15979.2|15977.8|15979.2|15977.8|15973.2|15971.8|205
1700650800000|2023-11-22 11:00:00|15978.7|15977.3|15974.2|15972.8|15981.2|15979.8|15973.2|15971.8|248
1700651100000|2023-11-22 11:05:00|15973.7|15972.3|15975.2|15973.8|15975.2|15973.8|15966.2|15964.8|353
1700651400000|2023-11-22 11:10:00|15975.7|15974.3|15979.2|15977.8|15981.2|15979.8|15975.7|15974.3|179
1700651700000|2023-11-22 11:15:00|15978.2|15976.8|15983.2|15981.8|15983.7|15982.3|15976.7|15975.3|258
1700652000000|2023-11-22 11:20:00|15982.7|15981.3|15977.7|15976.3|15982.7|15981.3|15977.2|15975.8|280
1700652300000|2023-11-22 11:25:00|15977.2|15975.8|15976.2|15974.8|15979.2|15977.8|15973.2|15971.8|143
1700652600000|2023-11-22 11:30:00|15975.2|15973.8|15975.7|15974.3|15982.2|15980.8|15972.2|15970.8|251
1700652900000|2023-11-22 11:35:00|15976.2|15974.8|15971.2|15969.8|15976.7|15975.3|15968.2|15966.8|122
1700653200000|2023-11-22 11:40:00|15971.7|15970.3|15963.2|15961.8|15972.2|15970.8|15963.2|15961.8|173
1700653500000|2023-11-22 11:45:00|15962.7|15961.3|15968.7|15967.3|15970.2|15968.8|15962.2|15960.8|95
1700653800000|2023-11-22 11:50:00|15968.2|15966.8|15962.2|15960.8|15970.2|15968.8|15961.2|15959.8|132
1700654100000|2023-11-22 11:55:00|15962.7|15961.3|15960.2|15958.8|15964.2|15962.8|15958.2|15956.8|155
1700654400000|2023-11-22 12:00:00|15959.7|15958.3|15962.7|15961.3|15965.2|15963.8|15958.2|15956.8|180
1700654700000|2023-11-22 12:05:00|15963.2|15961.8|15959.7|15958.3|15964.2|15962.8|15958.2|15956.8|200
1700655000000|2023-11-22 12:10:00|15960.2|15958.8|15965.7|15964.3|15967.7|15966.3|15958.2|15956.8|160
1700655300000|2023-11-22 12:15:00|15966.2|15964.8|15969.2|15967.8|15969.2|15967.8|15963.7|15962.3|159
1700655600000|2023-11-22 12:20:00|15968.7|15967.3|15972.2|15970.8|15974.2|15972.8|15968.2|15966.8|156
1700655900000|2023-11-22 12:25:00|15971.7|15970.3|15971.2|15969.8|15975.2|15973.8|15968.7|15967.3|134
1700656200000|2023-11-22 12:30:00|15971.7|15970.3|15968.7|15967.3|15975.2|15973.8|15968.7|15967.3|167
1700656500000|2023-11-22 12:35:00|15968.2|15966.8|15969.2|15967.8|15970.2|15968.8|15962.2|15960.8|136
1700656800000|2023-11-22 12:40:00|15968.5|15967.1|15967.5|15966.1|15973.5|15972.1|15966.5|15965.1|264
1700657100000|2023-11-22 12:45:00|15968|15966.6|15973.5|15972.1|15977|15975.6|15968|15966.6|148
1700657400000|2023-11-22 12:50:00|15974|15972.6|15967.5|15966.1|15974.5|15973.1|15963.5|15962.1|201
1700657700000|2023-11-22 12:55:00|15968|15966.6|15971.5|15970.1|15971.5|15970.1|15963.5|15962.1|188
1700658000000|2023-11-22 13:00:00|15970.5|15969.1|15975.5|15974.1|15976.5|15975.1|15966.5|15965.1|252
1700658300000|2023-11-22 13:05:00|15975|15973.6|15986.5|15985.1|15987.5|15986.1|15973.5|15972.1|397
1700658600000|2023-11-22 13:10:00|15987|15985.6|15980|15978.6|15991|15989.6|15978|15976.6|270
1700658900000|2023-11-22 13:15:00|15979.5|15978.1|15985|15983.6|15986.5|15985.1|15977.5|15976.1|261
1700659200000|2023-11-22 13:20:00|15985.5|15984.1|15992.5|15991.1|15992.5|15991.1|15981|15979.6|301
1700659500000|2023-11-22 13:25:00|15992|15990.6|15989.5|15988.1|15992|15990.6|15980.5|15979.1|249
1700659800000|2023-11-22 13:30:00|15990|15988.6|15984.5|15983.1|15990.5|15989.1|15974.5|15973.1|763
1700660100000|2023-11-22 13:35:00|15984|15982.6|15980.5|15979.1|15985.5|15984.1|15974.5|15973.1|352
1700660400000|2023-11-22 13:40:00|15981|15979.6|15990.5|15989.1|15994.5|15993.1|15979.5|15978.1|358
1700660700000|2023-11-22 13:45:00|15990|15988.6|15988.5|15987.1|15996.5|15995.1|15987.5|15986.1|456
1700661000000|2023-11-22 13:50:00|15987.5|15986.1|15990.5|15989.1|15996.5|15995.1|15987.5|15986.1|227
1700661300000|2023-11-22 13:55:00|15991|15989.6|15984.5|15983.1|15993.5|15992.1|15983.5|15982.1|344
1700661600000|2023-11-22 14:00:00|15985.5|15984.1|15989.5|15988.1|15995.5|15994.1|15985.5|15984.1|255
1700661900000|2023-11-22 14:05:00|15990|15988.6|15981.5|15980.1|15990|15988.6|15976|15974.6|303
1700662200000|2023-11-22 14:10:00|15982|15980.6|15972|15970.6|15986.5|15985.1|15971.5|15970.1|266
1700662500000|2023-11-22 14:15:00|15972.5|15971.1|15985.5|15984.1|15985.5|15984.1|15970.5|15969.1|257
1700662800000|2023-11-22 14:20:00|15986|15984.6|15984.5|15983.1|15989.5|15988.1|15980.5|15979.1|273
1700663100000|2023-11-22 14:25:00|15984|15982.6|15992.5|15991.1|15992.5|15991.1|15982.5|15981.1|249
1700663400000|2023-11-22 14:30:00|15992|15990.6|15978.5|15977.1|15999.5|15998.1|15978|15976.6|823
1700663700000|2023-11-22 14:35:00|15979|15977.6|15989.5|15988.1|15991|15989.6|15977|15975.6|457
1700664000000|2023-11-22 14:40:00|15990|15988.6|15984|15982.6|15990.5|15989.1|15983.5|15982.1|387
1700664300000|2023-11-22 14:45:00|15984.5|15983.1|15969.5|15968.1|15987.5|15986.1|15962.5|15961.1|758
1700664600000|2023-11-22 14:50:00|15970|15968.6|15954.5|15953.1|15970|15968.6|15952.5|15951.1|681
1700664900000|2023-11-22 14:55:00|15955|15953.6|15968|15966.6|15969|15967.6|15953.5|15952.1|461
1700665200000|2023-11-22 15:00:00|15968.5|15967.1|15953.5|15952.1|15970|15968.6|15952|15950.6|601
1700665500000|2023-11-22 15:05:00|15954|15952.6|15946.5|15945.1|15959.5|15958.1|15945.5|15944.1|503
1700665800000|2023-11-22 15:10:00|15947.1|15945.7|15964.1|15962.7|15964.6|15963.2|15947.1|15945.7|454
1700666100000|2023-11-22 15:15:00|15964.6|15963.2|15959.1|15957.7|15965.1|15963.7|15948.1|15946.7|451
1700666400000|2023-11-22 15:20:00|15960.1|15958.7|15970.1|15968.7|15970.1|15968.7|15959.1|15957.7|375
1700666700000|2023-11-22 15:25:00|15969.6|15968.2|15972.1|15970.7|15972.6|15971.2|15962.1|15960.7|247
1700667000000|2023-11-22 15:30:00|15971.6|15970.2|15978.1|15976.7|15982.1|15980.7|15971.1|15969.7|521
1700667300000|2023-11-22 15:35:00|15978.6|15977.2|15977.1|15975.7|15984.1|15982.7|15974.1|15972.7|394
1700667600000|2023-11-22 15:40:00|15976.6|15975.2|15978.6|15977.2|15984.1|15982.7|15971.6|15970.2|315
1700667900000|2023-11-22 15:45:00|15978.1|15976.7|15974.6|15973.2|15979.6|15978.2|15971.1|15969.7|241
1700668200000|2023-11-22 15:50:00|15974.1|15972.7|15961.1|15959.7|15979.1|15977.7|15960.1|15958.7|461
1700668500000|2023-11-22 15:55:00|15961.6|15960.2|15970.1|15968.7|15972.6|15971.2|15961.1|15959.7|345
1700668800000|2023-11-22 16:00:00|15970.6|15969.2|15966.1|15964.7|15972.6|15971.2|15964.1|15962.7|260
1700669100000|2023-11-22 16:05:00|15966.6|15965.2|15969.1|15967.7|15970.1|15968.7|15963.1|15961.7|235
1700669400000|2023-11-22 16:10:00|15968.6|15967.2|15967.1|15965.7|15972.1|15970.7|15959.1|15957.7|348
1700669700000|2023-11-22 16:15:00|15967.6|15966.2|15963.6|15962.2|15972.6|15971.2|15963.1|15961.7|465
1700670000000|2023-11-22 16:20:00|15963.1|15961.7|15961.6|15960.2|15964.6|15963.2|15960.1|15958.7|315
1700670300000|2023-11-22 16:25:00|15962.1|15960.7|15965.6|15964.2|15966.1|15964.7|15958.1|15956.7|627
1700670600000|2023-11-22 16:30:00|15966.3|15963.5|15963.8|15961|15972.3|15969.5|15963.8|15961|1237
1700670900000|2023-11-22 16:35:00|15964.8|15962|15960.8|15958|15965.8|15963|15959.8|15957|848
1700671200000|2023-11-22 16:40:00|15961.8|15959|15967.8|15965|15968.3|15965.5|15960.8|15958|151
1700671500000|2023-11-22 16:45:00|15968.3|15965.5|15964.8|15962|15970.3|15967.5|15964.8|15962|121
1700671800000|2023-11-22 16:50:00|15965.3|15962.5|15966.8|15964|15968.8|15966|15964.8|15962|185
1700672100000|2023-11-22 16:55:00|15966.3|15963.5|15969.8|15967|15970.8|15968|15964.8|15962|98
1700672400000|2023-11-22 17:00:00|15970.3|15967.5|15971.8|15969|15972.8|15970|15968.8|15966|428
1700672700000|2023-11-22 17:05:00|15970.8|15968|15972.8|15970|15973.8|15971|15970.8|15968|108
1700673000000|2023-11-22 17:10:00|15973.3|15970.5|15964.8|15962|15974.8|15972|15964.8|15962|142
1700673300000|2023-11-22 17:15:00|15965.3|15962.5|15966.8|15964|15966.8|15964|15962.8|15960|71
1700673600000|2023-11-22 17:20:00|15966.3|15963.5|15966.8|15964|15967.8|15965|15964.8|15962|48
1700673900000|2023-11-22 17:25:00|15965.8|15963|15961.3|15958.5|15967.3|15964.5|15960.8|15958|122
1700674200000|2023-11-22 17:30:00|15961.8|15959|15954.8|15952|15961.8|15959|15949.8|15947|190
1700674500000|2023-11-22 17:35:00|15954.3|15951.5|15949.3|15946.5|15954.8|15952|15948.8|15946|146
1700674800000|2023-11-22 17:40:00|15948.8|15946|15942.3|15939.5|15949.8|15947|15941.3|15938.5|176
1700675100000|2023-11-22 17:45:00|15941.8|15939|15944.8|15942|15946.8|15944|15941.8|15939|144
1700675400000|2023-11-22 17:50:00|15945.3|15942.5|15951.3|15948.5|15951.3|15948.5|15944.8|15942|142
1700675700000|2023-11-22 17:55:00|15950.8|15948|15955.8|15953|15956.8|15954|15950.3|15947.5|84
1700676000000|2023-11-22 18:00:00|15956.3|15953.5|15954.3|15951.5|15958.8|15956|15954.3|15951.5|81
1700676300000|2023-11-22 18:05:00|15954.8|15952|15959.3|15956.5|15960.8|15958|15954.3|15951.5|62
1700676600000|2023-11-22 18:10:00|15959.8|15957|15959.8|15957|15962.8|15960|15957.8|15955|75
1700676900000|2023-11-22 18:15:00|15960.3|15957.5|15958.8|15956|15960.8|15958|15956.8|15954|136
1700677200000|2023-11-22 18:20:00|15958.3|15955.5|15961.8|15959|15963.8|15961|15957.8|15955|62
1700677500000|2023-11-22 18:25:00|15962.3|15959.5|15961.8|15959|15963.3|15960.5|15959.8|15957|53
1700677800000|2023-11-22 18:30:00|15962.3|15959.5|15960.8|15958|15962.8|15960|15956.8|15954|78
1700678100000|2023-11-22 18:35:00|15961.3|15958.5|15957.8|15955|15961.8|15959|15957.8|15955|53
1700678400000|2023-11-22 18:40:00|15957.3|15954.5|15953.8|15951|15959.3|15956.5|15953.3|15950.5|83
1700678700000|2023-11-22 18:45:00|15954.3|15951.5|15956.8|15954|15957.8|15955|15953.8|15951|83
1700679000000|2023-11-22 18:50:00|15957.3|15954.5|15956.8|15954|15959.3|15956.5|15955.8|15953|58
1700679300000|2023-11-22 18:55:00|15957.3|15954.5|15955.8|15953|15958.8|15956|15954.8|15952|79
1700679600000|2023-11-22 19:00:00|15956.3|15953.5|15957.8|15955|15960.3|15957.5|15955.8|15953|42
1700679900000|2023-11-22 19:05:00|15957.3|15954.5|15961.8|15959|15961.8|15959|15957.3|15954.5|58
1700680200000|2023-11-22 19:10:00|15962.3|15959.5|15958.3|15955.5|15962.8|15960|15957.8|15955|87
1700680500000|2023-11-22 19:15:00|15958.8|15956|15961.8|15959|15961.8|15959|15956.8|15954|30
1700680800000|2023-11-22 19:20:00|15961.3|15958.5|15958.8|15956|15961.8|15959|15958.8|15956|24
1700681100000|2023-11-22 19:25:00|15959.3|15956.5|15961.3|15958.5|15961.8|15959|15958.8|15956|30
1700681400000|2023-11-22 19:30:00|15960.8|15958|15954.8|15952|15961.8|15959|15954.3|15951.5|73
1700681700000|2023-11-22 19:35:00|15955.3|15952.5|15940.3|15937.5|15956.8|15954|15938.3|15935.5|258
1700682000000|2023-11-22 19:40:00|15939.8|15937|15945.8|15943|15945.8|15943|15936.3|15933.5|176
1700682300000|2023-11-22 19:45:00|15945.3|15942.5|15943.8|15941|15945.8|15943|15941.8|15939|62
1700682600000|2023-11-22 19:50:00|15944.3|15941.5|15951.8|15949|15952.8|15950|15943.8|15941|122
1700682900000|2023-11-22 19:55:00|15952.3|15949.5|15951.3|15948.5|15954.3|15951.5|15949.8|15947|148
1700683200000|2023-11-22 20:00:00|15951.8|15949|15952.8|15950|15953.3|15950.5|15948.8|15946|61
1700683500000|2023-11-22 20:05:00|15953.3|15950.5|15951.3|15948.5|15953.3|15950.5|15949.8|15947|153
1700683800000|2023-11-22 20:10:00|15950.8|15948|15950.8|15948|15952.8|15950|15948.8|15946|25
1700684100000|2023-11-22 20:15:00|15951.8|15949|15955.3|15952.5|15955.8|15953|15951.8|15949|30
1700684400000|2023-11-22 20:20:00|15954.8|15952|15954.8|15952|15955.8|15953|15951.8|15949|72
1700684700000|2023-11-22 20:25:00|15954.3|15951.5|15957.8|15955|15958.8|15956|15954.3|15951.5|67
1700685000000|2023-11-22 20:30:00|15957.3|15954.5|15956.8|15954|15957.8|15955|15954.8|15952|61
1700685300000|2023-11-22 20:35:00|15956.3|15953.5|15957.8|15955|15957.8|15955|15955.8|15953|55
1700685600000|2023-11-22 20:40:00|15957.3|15954.5|15956.8|15954|15958.8|15956|15955.8|15953|36
1700685900000|2023-11-22 20:45:00|15955.8|15953|15956.8|15954|15956.8|15954|15954.8|15952|77
1700686200000|2023-11-22 20:50:00|15956.3|15953.5|15955.8|15953|15957.8|15955|15954.8|15952|111
1700686500000|2023-11-22 20:55:00|15956.3|15953.5|15958.8|15956|15961.8|15959|15955.3|15952.5|261
1700686800000|2023-11-22 21:00:00|15963|15955.2|15959.5|15952.5|15965.7|15958.7|15958.5|15951.5|11
1700687100000|2023-11-22 21:05:00|15960.3|15953.3|15957.7|15950.7|15961.2|15954.2|15956.8|15949.8|0
1700687400000|2023-11-22 21:10:00|15956.8|15949.8|15957.5|15950.5|15958.4|15951.4|15956.6|15949.6|0
1700687700000|2023-11-22 21:15:00|15958.4|15951.4|15961.5|15954.5|15962.4|15955.4|15958.4|15951.4|0
1700688000000|2023-11-22 21:20:00|15961.9|15954.9|15962.3|15955.3|15962.3|15955.3|15961.4|15954.4|0
1700688300000|2023-11-22 21:25:00|15963.1|15956.1|15964|15957|15964|15957|15962.2|15955.2|0
1700688600000|2023-11-22 21:30:00|15963.9|15956.9|15961.2|15954.2|15963.9|15956.9|15960.8|15953.8|0
1700688900000|2023-11-22 21:35:00|15960.4|15953.4|15963|15956|15963|15956|15960.4|15953.4|0
1700689200000|2023-11-22 21:40:00|15962.5|15955.5|15962|15955|15963|15956|15961.2|15954.2|0
1700689500000|2023-11-22 21:45:00|15961.5|15954.5|15960.2|15953.2|15962|15955|15959.4|15952.4|0
1700689800000|2023-11-22 21:50:00|15960.6|15953.6|15961|15954|15961.1|15954.1|15960.2|15953.2|0
1700690100000|2023-11-22 21:55:00|15961.5|15954.5|15958.8|15951.8|15961.9|15954.9|15957.8|15950.8|0
1700690400000|2023-11-22 22:00:00|15959.2|15952.2|15959|15952|15959.3|15952.3|15958.7|15951.7|0
1700690700000|2023-11-22 22:05:00|15959.1|15952.1|15958.9|15951.9|15959.3|15952.3|15958.9|15951.9|0
1700691000000|2023-11-22 22:10:00|15958.8|15951.8|15958.9|15951.9|15959.5|15952.5|15958.8|15951.8|0
1700691300000|2023-11-22 22:15:00|15959|15952|15958.3|15951.3|15959|15952|15958.3|15951.3|0
1700691600000|2023-11-22 22:20:00|15958.6|15951.6|15958.5|15951.5|15958.8|15951.8|15958.5|15951.5|0
1700691900000|2023-11-22 22:25:00|15958.4|15951.4|15957.8|15950.8|15958.5|15951.5|15957.8|15950.8|0
1700692200000|2023-11-22 22:30:00|15957.9|15950.9|15957.9|15950.9|15957.9|15950.9|15957.9|15950.9|0
1700692500000|2023-11-22 22:35:00|15958|15951|15957.9|15950.9|15958|15951|15957.9|15950.9|0
1700692800000|2023-11-22 22:40:00|15957.8|15950.8|15957.9|15950.9|15958.6|15951.6|15957.8|15950.8|0
1700693100000|2023-11-22 22:45:00|15957.8|15950.8|15957.4|15950.4|15957.8|15950.8|15957.4|15950.4|0
1700693400000|2023-11-22 22:50:00|15957.3|15950.3|15957.3|15950.3|15957.3|15950.3|15956.9|15949.9|0
1700693700000|2023-11-22 22:55:00|15956.6|15949.6|15956.1|15949.1|15957.2|15950.2|15955.4|15948.4|0
1700694000000|2023-11-22 23:00:00|15952.4|15945.4|15950.3|15943.3|15956.8|15949.8|15948.1|15941.1|0
1700694300000|2023-11-22 23:05:00|15951.2|15944.2|15951.2|15944.2|15953.8|15946.8|15951.2|15944.2|0
1700694600000|2023-11-22 23:10:00|15950.3|15943.3|15952.8|15945.8|15953.7|15946.7|15950.3|15943.3|0
1700694900000|2023-11-22 23:15:00|15953.7|15946.7|15953|15946|15953.9|15946.9|15952.1|15945.1|0
1700695200000|2023-11-22 23:20:00|15952.6|15945.6|15953.1|15946.1|15953.1|15946.1|15952.2|15945.2|0
1700695500000|2023-11-22 23:25:00|15952.9|15945.9|15950.4|15943.4|15952.9|15945.9|15950.4|15943.4|0
1700695800000|2023-11-22 23:30:00|15951.3|15944.3|15951.4|15944.4|15951.4|15944.4|15950.4|15943.4|0
1700696100000|2023-11-22 23:35:00|15950.9|15943.9|15950.5|15943.5|15952.3|15945.3|15949.7|15942.7|0
1700696400000|2023-11-22 23:40:00|15950.4|15943.4|15950.4|15943.4|15951.3|15944.3|15949.6|15942.6|0
1700696700000|2023-11-22 23:45:00|15951.3|15944.3|15951.2|15944.2|15952.2|15945.2|15950.3|15943.3|0
1700697000000|2023-11-22 23:50:00|15950.3|15943.3|15951.2|15944.2|15951.2|15944.2|15950.3|15943.3|0
1700697300000|2023-11-22 23:55:00|15950.3|15943.3|15951.4|15944.4|15952.3|15945.3|15950.3|15943.3|0
1700697600000|2023-11-23 00:00:00|15950.5|15943.5|15949.8|15942.8|15951.4|15944.4|15947.1|15940.1|0
1700697900000|2023-11-23 00:05:00|15949.9|15942.9|15953.4|15946.4|15953.4|15946.4|15949|15942|0
1700698200000|2023-11-23 00:10:00|15952.5|15945.5|15947.8|15940.8|15953.4|15946.4|15947.8|15940.8|0
1700698500000|2023-11-23 00:15:00|15948.8|15941.8|15949.4|15944.4|15951.4|15946.4|15948.8|15941.8|11
1700698800000|2023-11-23 00:20:00|15948.9|15943.9|15945.9|15940.9|15949.9|15944.9|15945.4|15940.4|11
1700699100000|2023-11-23 00:25:00|15945.4|15940.4|15943.4|15938.4|15946.4|15941.4|15942.4|15937.4|5
1700699400000|2023-11-23 00:30:00|15942.9|15937.9|15943.4|15938.4|15943.9|15938.9|15942.4|15937.4|4
1700699700000|2023-11-23 00:35:00|15942.9|15937.9|15944.9|15939.9|15944.9|15939.9|15942.4|15937.4|0
1700700000000|2023-11-23 00:40:00|15944.4|15939.4|15944.9|15939.9|15945.4|15940.4|15944.4|15939.4|0
1700700300000|2023-11-23 00:45:00|15944.4|15939.4|15947.4|15942.4|15947.4|15942.4|15944.4|15939.4|5
1700700600000|2023-11-23 00:50:00|15946.9|15941.9|15947.4|15942.4|15947.4|15942.4|15946.9|15941.9|1
1700700900000|2023-11-23 00:55:00|15946.9|15941.9|15948.4|15943.4|15948.9|15943.9|15945.4|15940.4|3
1700701200000|2023-11-23 01:00:00|15947.4|15942.4|15948.9|15943.9|15949.4|15944.4|15946.4|15941.4|17
1700701500000|2023-11-23 01:05:00|15948.4|15943.4|15950.4|15945.4|15952.4|15947.4|15947.9|15942.9|33
1700701800000|2023-11-23 01:10:00|15950.9|15945.9|15950.4|15945.4|15952.4|15947.4|15949.9|15944.9|18
1700702100000|2023-11-23 01:15:00|15950.9|15945.9|15951.9|15946.9|15952.9|15947.9|15949.9|15944.9|21
1700702400000|2023-11-23 01:20:00|15951.4|15946.4|15952.4|15947.4|15954.9|15949.9|15951.4|15946.4|9
1700702700000|2023-11-23 01:25:00|15952.9|15947.9|15953.4|15948.4|15954.9|15949.9|15952.4|15947.4|7
1700703000000|2023-11-23 01:30:00|15953.9|15948.9|15957.4|15952.4|15958.4|15953.4|15952.9|15947.9|16
1700703300000|2023-11-23 01:35:00|15956.9|15951.9|15956.4|15951.4|15958.4|15953.4|15955.4|15950.4|7
1700703600000|2023-11-23 01:40:00|15956.9|15951.9|15956.4|15951.4|15957.9|15952.9|15956.4|15951.4|1
1700703900000|2023-11-23 01:45:00|15956.9|15951.9|15958.4|15953.4|15958.9|15953.9|15956.9|15951.9|6
1700704200000|2023-11-23 01:50:00|15957.9|15952.9|15957.4|15952.4|15958.9|15953.9|15957.4|15952.4|4
1700704500000|2023-11-23 01:55:00|15957.9|15952.9|15957.4|15952.4|15958.4|15953.4|15957.4|15952.4|2
1700704800000|2023-11-23 02:00:00|15957.9|15952.9|15958.4|15953.4|15958.9|15953.9|15956.9|15951.9|6
1700705100000|2023-11-23 02:05:00|15957.9|15952.9|15958.4|15953.4|15958.9|15953.9|15957.4|15952.4|4
1700705400000|2023-11-23 02:10:00|15957.9|15952.9|15958.9|15953.9|15958.9|15953.9|15957.4|15952.4|8
1700705700000|2023-11-23 02:15:00|15958.4|15953.4|15959.4|15954.4|15959.4|15954.4|15957.9|15952.9|10
1700706000000|2023-11-23 02:20:00|15958.9|15953.9|15958.4|15953.4|15959.9|15954.9|15957.4|15952.4|8
1700706300000|2023-11-23 02:25:00|15958.9|15953.9|15957.4|15952.4|15958.9|15953.9|15956.9|15951.9|2
1700706600000|2023-11-23 02:30:00|15956.9|15951.9|15957.4|15952.4|15958.9|15953.9|15956.9|15951.9|4
1700706900000|2023-11-23 02:35:00|15957.9|15952.9|15957.4|15952.4|15958.9|15953.9|15956.4|15951.4|6
1700707200000|2023-11-23 02:40:00|15957.9|15952.9|15957.4|15952.4|15957.9|15952.9|15956.9|15951.9|5
1700707500000|2023-11-23 02:45:00|15957.9|15952.9|15959.9|15954.9|15959.9|15954.9|15956.9|15951.9|1
1700707800000|2023-11-23 02:50:00|15959.4|15954.4|15957.4|15952.4|15960.4|15955.4|15956.9|15951.9|9
1700708100000|2023-11-23 02:55:00|15957.9|15952.9|15956.9|15951.9|15957.9|15952.9|15956.4|15951.4|9
1700708400000|2023-11-23 03:00:00|15957.4|15952.4|15956.4|15951.4|15957.4|15952.4|15955.4|15950.4|7
1700708700000|2023-11-23 03:05:00|15956.9|15951.9|15952.4|15947.4|15956.9|15951.9|15952.4|15947.4|7
1700709000000|2023-11-23 03:10:00|||||||||1
1700709300000|2023-11-23 03:15:00|15954.4|15949.4|15952.9|15947.9|15954.9|15949.9|15952.9|15947.9|12
1700709600000|2023-11-23 03:20:00|15952.4|15947.4|15951.4|15946.4|15952.4|15947.4|15950.4|15945.4|2
1700709900000|2023-11-23 03:25:00|15950.9|15945.9|15951.4|15946.4|15951.4|15946.4|15950.9|15945.9|1
1700710200000|2023-11-23 03:30:00|15950.9|15945.9|15948.9|15943.9|15951.4|15946.4|15948.9|15943.9|2
1700710500000|2023-11-23 03:35:00|15948.4|15943.4|15946.4|15941.4|15948.9|15943.9|15946.4|15941.4|8
1700710800000|2023-11-23 03:40:00|15946.9|15941.9|15946.9|15941.9|15947.4|15942.4|15945.9|15940.9|10
1700711100000|2023-11-23 03:45:00|15946.4|15941.4|15948.4|15943.4|15948.9|15943.9|15944.9|15939.9|40
1700711400000|2023-11-23 03:50:00|15948.9|15943.9|15946.4|15941.4|15949.4|15944.4|15945.9|15940.9|59
1700711700000|2023-11-23 03:55:00|15945.9|15940.9|15944.4|15939.4|15947.9|15942.9|15943.4|15938.4|51
1700712000000|2023-11-23 04:00:00|15944.9|15939.9|15945.4|15940.4|15945.4|15940.4|15942.9|15937.9|21
1700712300000|2023-11-23 04:05:00|15945.9|15940.9|15944.4|15939.4|15946.4|15941.4|15942.9|15937.9|15
1700712600000|2023-11-23 04:10:00|15943.9|15938.9|15942.4|15937.4|15944.4|15939.4|15942.4|15937.4|2
1700712900000|2023-11-23 04:15:00|15941.9|15936.9|15942.9|15937.9|15943.9|15938.9|15941.9|15936.9|2
1700713200000|2023-11-23 04:20:00|15943.4|15938.4|15943.4|15938.4|15943.4|15938.4|15942.4|15937.4|2
1700713500000|2023-11-23 04:25:00|15942.9|15937.9|15942.9|15937.9|15943.4|15938.4|15941.9|15936.9|0
1700713800000|2023-11-23 04:30:00|15943.4|15938.4|15945.4|15940.4|15946.4|15941.4|15943.4|15938.4|4
1700714100000|2023-11-23 04:35:00|15945.9|15940.9|15946.4|15941.4|15946.9|15941.9|15945.4|15940.4|5
1700714400000|2023-11-23 04:40:00|15945.9|15940.9|15945.4|15940.4|15946.4|15941.4|15944.9|15939.9|3
1700714700000|2023-11-23 04:45:00|15945.9|15940.9|15943.4|15938.4|15946.4|15941.4|15942.4|15937.4|5
1700715000000|2023-11-23 04:50:00|15943.9|15938.9|15943.4|15938.4|15943.9|15938.9|15942.9|15937.9|2
1700715300000|2023-11-23 04:55:00|15943.9|15938.9|15942.4|15937.4|15943.9|15938.9|15942.4|15937.4|1
1700715600000|2023-11-23 05:00:00|15941.9|15936.9|15943.4|15938.4|15943.9|15938.9|15941.9|15936.9|5
1700715900000|2023-11-23 05:05:00|15942.9|15937.9|15944.9|15939.9|15944.9|15939.9|15942.9|15937.9|3
1700716200000|2023-11-23 05:10:00|15944.4|15939.4|15945.9|15940.9|15946.4|15941.4|15944.4|15939.4|11
1700716500000|2023-11-23 05:15:00|15946.4|15941.4|15942.4|15937.4|15946.4|15941.4|15942.4|15937.4|9
1700716800000|2023-11-23 05:20:00|15942.9|15937.9|15943.4|15938.4|15944.4|15939.4|15942.9|15937.9|9
1700717100000|2023-11-23 05:25:00|15942.9|15937.9|15945.4|15940.4|15945.9|15940.9|15942.4|15937.4|9
1700717400000|2023-11-23 05:30:00|15945.9|15940.9|15947.4|15942.4|15947.4|15942.4|15945.4|15940.4|8
1700717700000|2023-11-23 05:35:00|15947.9|15942.9|15951.4|15946.4|15951.4|15946.4|15946.9|15941.9|40
1700718000000|2023-11-23 05:40:00|15950.9|15945.9|15953.9|15948.9|15953.9|15948.9|15950.4|15945.4|15
1700718300000|2023-11-23 05:45:00|15953.4|15948.4|15957.4|15952.4|15957.4|15952.4|15952.4|15947.4|29
1700718600000|2023-11-23 05:50:00|15956.9|15951.9|15958.4|15953.4|15958.9|15953.9|15956.9|15951.9|17
1700718900000|2023-11-23 05:55:00|15957.9|15952.9|15959.4|15954.4|15959.9|15954.9|15956.9|15951.9|21
1700719200000|2023-11-23 06:00:00|15960.4|15955.4|15968.4|15963.4|15969.9|15964.9|15959.4|15954.4|73
1700719500000|2023-11-23 06:05:00|15968.9|15963.9|15969.4|15964.4|15971.4|15966.4|15968.4|15963.4|27
1700719800000|2023-11-23 06:10:00|15968.9|15963.9|15967.9|15962.9|15969.4|15964.4|15966.9|15961.9|18
1700720100000|2023-11-23 06:15:00|15968.4|15963.4|15970.4|15965.4|15972.9|15967.9|15967.9|15962.9|23
1700720400000|2023-11-23 06:20:00|15969.9|15964.9|15971.4|15966.4|15971.4|15966.4|15969.4|15964.4|2
1700720700000|2023-11-23 06:25:00|15971.9|15966.9|15968.4|15963.4|15972.4|15967.4|15968.4|15963.4|5
1700721000000|2023-11-23 06:30:00|15967.9|15962.9|15964.4|15959.4|15968.4|15963.4|15963.9|15958.9|21
1700721300000|2023-11-23 06:35:00|15963.9|15958.9|15962.9|15957.9|15963.9|15958.9|15961.9|15956.9|22
1700721600000|2023-11-23 06:40:00|15962.4|15957.4|15959.9|15954.9|15962.4|15957.4|15958.9|15953.9|43
1700721900000|2023-11-23 06:45:00|15960.4|15955.4|15953.9|15948.9|15960.4|15955.4|15953.9|15948.9|43
1700722200000|2023-11-23 06:50:00|15953.4|15948.4|15957.4|15952.4|15958.4|15953.4|15952.4|15947.4|32
1700722500000|2023-11-23 06:55:00|15957.9|15952.9|15953.4|15948.4|15957.9|15952.9|15952.9|15947.9|11
1700722800000|2023-11-23 07:00:00|15952.3|15949.5|15952.3|15949.5|15957.3|15954.5|15950.8|15948|155
1700723100000|2023-11-23 07:05:00|15952.8|15950|15953.3|15950.5|15953.8|15951|15947.8|15945|75
1700723400000|2023-11-23 07:10:00|15952.8|15950|15952.3|15949.5|15957.8|15955|15951.3|15948.5|77
1700723700000|2023-11-23 07:15:00|15952.8|15950|15958.8|15956|15960.8|15958|15951.8|15949|88
1700724000000|2023-11-23 07:20:00|15958.3|15955.5|15957.8|15955|15963.8|15961|15957.3|15954.5|87
1700724300000|2023-11-23 07:25:00|15957.3|15954.5|15961.8|15959|15963.8|15961|15957.3|15954.5|64
1700724600000|2023-11-23 07:30:00|15962.3|15959.5|15959.3|15956.5|15964.8|15962|15955.3|15952.5|80
1700724900000|2023-11-23 07:35:00|15959.8|15957|15959.3|15956.5|15960.8|15958|15957.8|15955|45
1700725200000|2023-11-23 07:40:00|15958.8|15956|15957.8|15955|15959.8|15957|15954.3|15951.5|34
1700725500000|2023-11-23 07:45:00|15958.3|15955.5|15960.3|15957.5|15962.8|15960|15957.8|15955|60
1700725800000|2023-11-23 07:50:00|15959.8|15957|15954.3|15951.5|15960.3|15957.5|15953.3|15950.5|62
1700726100000|2023-11-23 07:55:00|15954.8|15952|15951.3|15948.5|15955.8|15953|15949.8|15947|211
1700726400000|2023-11-23 08:00:00|15950.6|15949.2|15966.6|15965.2|15974.1|15972.7|15947.1|15945.7|1302
1700726700000|2023-11-23 08:05:00|15967.1|15965.7|15959.1|15957.7|15970.1|15968.7|15958.6|15957.2|536
1700727000000|2023-11-23 08:10:00|15958.6|15957.2|15961.6|15960.2|15967.6|15966.2|15955.1|15953.7|367
1700727300000|2023-11-23 08:15:00|15962.1|15960.7|15962.1|15960.7|15973.6|15972.2|15960.1|15958.7|566
1700727600000|2023-11-23 08:20:00|15962.6|15961.2|15967.1|15965.7|15967.6|15966.2|15959.1|15957.7|215
1700727900000|2023-11-23 08:25:00|15965.6|15964.2|15963.6|15962.2|15968.1|15966.7|15959.6|15958.2|197
1700728200000|2023-11-23 08:30:00|15963.1|15961.7|15975.1|15973.7|15978.6|15977.2|15962.1|15960.7|508
1700728500000|2023-11-23 08:35:00|15974.6|15973.2|15975.1|15973.7|15979.1|15977.7|15971.1|15969.7|286
1700728800000|2023-11-23 08:40:00|15975.6|15974.2|15972.9|15971.5|15977.1|15975.7|15966.1|15964.7|351
1700729100000|2023-11-23 08:45:00|15973.4|15972|15978.9|15977.5|15980.4|15979|15970.4|15969|213
1700729400000|2023-11-23 08:50:00|15979.4|15978|15976.9|15975.5|15980.4|15979|15971.9|15970.5|234
1700729700000|2023-11-23 08:55:00|15976.4|15975|15975.9|15974.5|15977.9|15976.5|15971.4|15970|158
1700730000000|2023-11-23 09:00:00|15976.4|15975|15969.4|15968|15977.4|15976|15966.9|15965.5|244
1700730300000|2023-11-23 09:05:00|15969.9|15968.5|15975.4|15974|15977.4|15976|15967.4|15966|181
1700730600000|2023-11-23 09:10:00|15974.9|15973.5|15971.9|15970.5|15980.4|15979|15970.4|15969|197
1700730900000|2023-11-23 09:15:00|15971.4|15970|15971.4|15970|15972.9|15971.5|15966.4|15965|174
1700731200000|2023-11-23 09:20:00|15971.9|15970.5|15973.4|15972|15974.4|15973|15968.4|15967|133
1700731500000|2023-11-23 09:25:00|15971.9|15970.5|15968.9|15967.5|15971.9|15970.5|15967.9|15966.5|84
1700731800000|2023-11-23 09:30:00|15968.4|15967|15964.4|15963|15968.9|15967.5|15958.9|15957.5|401
1700732100000|2023-11-23 09:35:00|15964.9|15963.5|15976.9|15975.5|15979.4|15978|15964.9|15963.5|302
1700732400000|2023-11-23 09:40:00|15976.4|15975|15977.4|15976|15979.4|15978|15974.4|15973|141
1700732700000|2023-11-23 09:45:00|15977.9|15976.5|15975.9|15974.5|15978.9|15977.5|15972.9|15971.5|248
1700733000000|2023-11-23 09:50:00|15976.4|15975|15981.4|15980|15981.9|15980.5|15973.9|15972.5|237
1700733300000|2023-11-23 09:55:00|15981.9|15980.5|15974.9|15973.5|15982.9|15981.5|15972.9|15971.5|203
1700733600000|2023-11-23 10:00:00|15975.4|15974|15972.9|15971.5|15978.4|15977|15972.4|15971|136
1700733900000|2023-11-23 10:05:00|15972.4|15971|15970.9|15969.5|15974.9|15973.5|15969.4|15968|153
1700734200000|2023-11-23 10:10:00|15971.4|15970|15967.4|15966|15973.4|15972|15967.4|15966|186
1700734500000|2023-11-23 10:15:00|15967.9|15966.5|15964.4|15963|15969.9|15968.5|15963.4|15962|175
1700734800000|2023-11-23 10:20:00|15964.9|15963.5|15969.4|15968|15971.4|15970|15963.4|15962|266
1700735100000|2023-11-23 10:25:00|15969.9|15968.5|15971.4|15970|15971.9|15970.5|15967.4|15966|216
1700735400000|2023-11-23 10:30:00|15970.9|15969.5|15962.4|15961|15972.4|15971|15961.4|15960|153
1700735700000|2023-11-23 10:35:00|15962.9|15961.5|15965.9|15964.5|15968.9|15967.5|15962.4|15961|151
1700736000000|2023-11-23 10:40:00|15966.4|15965|15969.4|15968|15969.4|15968|15965.4|15964|129
1700736300000|2023-11-23 10:45:00|15968.9|15967.5|15970.4|15969|15974.9|15973.5|15966.4|15965|195
1700736600000|2023-11-23 10:50:00|15971.4|15970|15975.4|15974|15976.4|15975|15970.4|15969|212
1700736900000|2023-11-23 10:55:00|15974.9|15973.5|15976.9|15975.5|15978.4|15977|15972.9|15971.5|121
1700737200000|2023-11-23 11:00:00|15977.4|15976|15980.4|15979|15980.4|15979|15972.9|15971.5|111
1700737500000|2023-11-23 11:05:00|15979.9|15978.5|15983.9|15982.5|15984.9|15983.5|15978.4|15977|302
1700737800000|2023-11-23 11:10:00|15984.4|15983|15981.4|15980|15986.4|15985|15980.9|15979.5|350
1700738100000|2023-11-23 11:15:00|15980.9|15979.5|15977.9|15976.5|15983.4|15982|15975.9|15974.5|109
1700738400000|2023-11-23 11:20:00|15977.4|15976|15978.4|15977|15981.4|15980|15972.4|15971|214
1700738700000|2023-11-23 11:25:00|15978.9|15977.5|15980.9|15979.5|15982.4|15981|15978.4|15977|117
1700739000000|2023-11-23 11:30:00|15980.4|15979|15978.4|15977|15981.4|15980|15977.4|15976|116
1700739300000|2023-11-23 11:35:00|15978.9|15977.5|15979.9|15978.5|15980.4|15979|15975.9|15974.5|170
1700739600000|2023-11-23 11:40:00|15980.4|15979|15980.4|15979|15984.4|15983|15979.4|15978|260
1700739900000|2023-11-23 11:45:00|15981.4|15980|15979.9|15978.5|15983.4|15982|15977.9|15976.5|176
1700740200000|2023-11-23 11:50:00|15979.4|15978|15980.4|15979|15982.4|15981|15978.9|15977.5|160
1700740500000|2023-11-23 11:55:00|15980.9|15979.5|15979.9|15978.5|15983.4|15982|15978.9|15977.5|116
1700740800000|2023-11-23 12:00:00|15980.4|15979|15980.9|15979.5|15981.4|15980|15977.9|15976.5|121
1700741100000|2023-11-23 12:05:00|15980.4|15979|15988.4|15987|15988.9|15987.5|15980.4|15979|304
1700741400000|2023-11-23 12:10:00|15987.9|15986.5|15982.4|15981|15992.4|15991|15981.4|15980|322
1700741700000|2023-11-23 12:15:00|15982.9|15981.5|15984.4|15983|15986.4|15985|15982.9|15981.5|183
1700742000000|2023-11-23 12:20:00|15984.9|15983.5|15990.4|15989|15990.9|15989.5|15984.4|15983|190
1700742300000|2023-11-23 12:25:00|15990.9|15989.5|15984.4|15983|15990.9|15989.5|15982.9|15981.5|168
1700742600000|2023-11-23 12:30:00|15984.9|15983.5|15984.9|15983.5|15989.4|15988|15983.4|15982|219
1700742900000|2023-11-23 12:35:00|15985.4|15984|15988.9|15987.5|15990.4|15989|15982.9|15981.5|97
1700743200000|2023-11-23 12:40:00|15989|15987.6|15989|15987.6|15992.5|15991.1|15988.5|15987.1|129
1700743500000|2023-11-23 12:45:00|15988.5|15987.1|15986|15984.6|15990.5|15989.1|15983.5|15982.1|233
1700743800000|2023-11-23 12:50:00|15986.5|15985.1|15989|15987.6|15990|15988.6|15983.5|15982.1|166
1700744100000|2023-11-23 12:55:00|15989.5|15988.1|15985.5|15984.1|15989.5|15988.1|15982.5|15981.1|78
1700744400000|2023-11-23 13:00:00|15985|15983.6|15984.5|15983.1|15987|15985.6|15982.5|15981.1|197
1700744700000|2023-11-23 13:05:00|15985|15983.6|15985.5|15984.1|15988.5|15987.1|15984.5|15983.1|187
1700745000000|2023-11-23 13:10:00|15986|15984.6|15989|15987.6|15991.5|15990.1|15984.5|15983.1|149
1700745300000|2023-11-23 13:15:00|15988.5|15987.1|15997|15995.6|15997.5|15996.1|15988.5|15987.1|202
1700745600000|2023-11-23 13:20:00|15997.5|15996.1|15995.5|15994.1|16001.5|16000.1|15993.5|15992.1|306
1700745900000|2023-11-23 13:25:00|15995|15993.6|15996.5|15995.1|15999.5|15998.1|15993.5|15992.1|207
1700746200000|2023-11-23 13:30:00|15997|15995.6|15995.5|15994.1|15997.5|15996.1|15994|15992.6|101
1700746500000|2023-11-23 13:35:00|15996|15994.6|15991.5|15990.1|15996|15994.6|15990|15988.6|237
1700746800000|2023-11-23 13:40:00|15992|15990.6|15992.5|15991.1|15993.5|15992.1|15990.5|15989.1|257
1700747100000|2023-11-23 13:45:00|15992|15990.6|15985.5|15984.1|15993.5|15992.1|15985|15983.6|203
1700747400000|2023-11-23 13:50:00|15986|15984.6|15988.5|15987.1|15989.5|15988.1|15984.5|15983.1|200
1700747700000|2023-11-23 13:55:00|15989|15987.6|15990|15988.6|15990.5|15989.1|15985.5|15984.1|81
1700748000000|2023-11-23 14:00:00|15989.5|15988.1|15996.5|15995.1|15997.5|15996.1|15989.5|15988.1|318
1700748300000|2023-11-23 14:05:00|15997.5|15996.1|15990.5|15989.1|15999.5|15998.1|15987.5|15986.1|537
1700748600000|2023-11-23 14:10:00|15991|15989.6|15996|15994.6|15996.5|15995.1|15987.5|15986.1|246
1700748900000|2023-11-23 14:15:00|15996.5|15995.1|15996.5|15995.1|15997.5|15996.1|15993.5|15992.1|114
1700749200000|2023-11-23 14:20:00|15997|15995.6|15997.5|15996.1|16000.5|15999.1|15993|15991.6|218
1700749500000|2023-11-23 14:25:00|15997|15995.6|15995.5|15994.1|15999.5|15998.1|15992.5|15991.1|253
1700749800000|2023-11-23 14:30:00|15995|15993.6|16001.5|16000.1|16002|16000.6|15994.5|15993.1|173
1700750100000|2023-11-23 14:35:00|16001|15999.6|16004|16002.6|16004.5|16003.1|15997.5|15996.1|270
1700750400000|2023-11-23 14:40:00|16003.5|16002.1|16001|15999.6|16006.5|16005.1|16001|15999.6|346
1700750700000|2023-11-23 14:45:00|16001.5|16000.1|15999.5|15998.1|16002.5|16001.1|15997.5|15996.1|254
1700751000000|2023-11-23 14:50:00|16000|15998.6|15998.5|15997.1|16001.5|16000.1|15991.5|15990.1|216
1700751300000|2023-11-23 14:55:00|15998|15996.6|15994.5|15993.1|15999.5|15998.1|15993.5|15992.1|98
1700751600000|2023-11-23 15:00:00|15995|15993.6|15995.5|15994.1|15998.5|15997.1|15993.5|15992.1|238
1700751900000|2023-11-23 15:05:00|15995|15993.6|15996.5|15995.1|15996.5|15995.1|15992.5|15991.1|156
1700752200000|2023-11-23 15:10:00|15996.1|15994.7|15990.6|15989.2|15997.1|15995.7|15988.1|15986.7|234
1700752500000|2023-11-23 15:15:00|15990.1|15988.7|15992.1|15990.7|15993.6|15992.2|15988.1|15986.7|121
1700752800000|2023-11-23 15:20:00|15992.6|15991.2|15992.1|15990.7|15993.1|15991.7|15988.1|15986.7|163
1700753100000|2023-11-23 15:25:00|15991.6|15990.2|15991.1|15989.7|15992.1|15990.7|15987.1|15985.7|114
1700753400000|2023-11-23 15:30:00|15990.1|15988.7|15992.1|15990.7|15992.1|15990.7|15989.1|15987.7|134
1700753700000|2023-11-23 15:35:00|15993.1|15991.7|15995.1|15993.7|15997.1|15995.7|15993.1|15991.7|186
1700754000000|2023-11-23 15:40:00|15995.6|15994.2|15995.6|15994.2|15998.1|15996.7|15993.1|15991.7|101
1700754300000|2023-11-23 15:45:00|15995.1|15993.7|15995.1|15993.7|15999.1|15997.7|15993.6|15992.2|139
1700754600000|2023-11-23 15:50:00|15996.1|15994.7|15992.1|15990.7|15996.1|15994.7|15992.1|15990.7|118
1700754900000|2023-11-23 15:55:00|15992.6|15991.2|15996.1|15994.7|15997.1|15995.7|15992.1|15990.7|121
1700755200000|2023-11-23 16:00:00|15996.6|15995.2|15997.1|15995.7|15998.1|15996.7|15995.1|15993.7|157
1700755500000|2023-11-23 16:05:00|15997.6|15996.2|15997.1|15995.7|15998.1|15996.7|15996.1|15994.7|135
1700755800000|2023-11-23 16:10:00|15996.6|15995.2|15999.1|15997.7|16001.1|15999.7|15996.1|15994.7|148
1700756100000|2023-11-23 16:15:00|15998.6|15997.2|15997.1|15995.7|16001.1|15999.7|15995.6|15994.2|164
1700756400000|2023-11-23 16:20:00|15996.6|15995.2|15999.1|15997.7|15999.1|15997.7|15996.6|15995.2|116
1700756700000|2023-11-23 16:25:00|15999.6|15998.2|16000.1|15998.7|16000.6|15999.2|15997.6|15996.2|243
1700757000000|2023-11-23 16:30:00|16000.8|15998|15997.8|15995|16004.8|16002|15997.8|15995|648
1700757300000|2023-11-23 16:35:00|15998.8|15996|15995.8|15993|16000.8|15998|15993.8|15991|314
1700757600000|2023-11-23 16:40:00|15995.3|15992.5|15995.8|15993|15996.3|15993.5|15994.8|15992|151
1700757900000|2023-11-23 16:45:00|15995.3|15992.5|15995.8|15993|15997.8|15995|15995.3|15992.5|91
1700758200000|2023-11-23 16:50:00|15996.3|15993.5|15994.8|15992|15996.8|15994|15993.8|15991|91
1700758500000|2023-11-23 16:55:00|15994.3|15991.5|15994.8|15992|15995.8|15993|15993.8|15991|70
1700758800000|2023-11-23 17:00:00|15994.3|15991.5|15993.8|15991|15995.3|15992.5|15993.8|15991|305
1700759100000|2023-11-23 17:05:00|15992.8|15990|15993.8|15991|15994.8|15992|15992.8|15990|43
1700759400000|2023-11-23 17:10:00|15993.3|15990.5|15992.8|15990|15993.8|15991|15991.8|15989|52
1700759700000|2023-11-23 17:15:00|15992.3|15989.5|15991.8|15989|15992.3|15989.5|15990.3|15987.5|48
1700760000000|2023-11-23 17:20:00|15992.8|15990|15990.3|15987.5|15992.8|15990|15989.8|15987|38
1700760300000|2023-11-23 17:25:00|15989.8|15987|15987.8|15985|15990.8|15988|15987.8|15985|53
1700760600000|2023-11-23 17:30:00|15988.3|15985.5|15988.8|15986|15989.8|15987|15987.8|15985|27
1700760900000|2023-11-23 17:35:00|15989.3|15986.5|15988.8|15986|15989.8|15987|15988.8|15986|14
1700761200000|2023-11-23 17:40:00|15989.3|15986.5|15989.8|15987|15989.8|15987|15988.8|15986|15
1700761500000|2023-11-23 17:45:00|15988.8|15986|15987.8|15985|15988.8|15986|15987.8|15985|17
1700761800000|2023-11-23 17:50:00|15988.3|15985.5|15987.8|15985|15989.3|15986.5|15987.8|15985|32
1700762100000|2023-11-23 17:55:00|15988.3|15985.5|15986.8|15984|15988.8|15986|15984.8|15982|70
1700762400000|2023-11-23 18:00:00|15987.3|15984.5|15986.8|15984|15987.8|15985|15985.3|15982.5|12
1700762700000|2023-11-23 18:05:00|15987.3|15984.5|15986.3|15983.5|15988.3|15985.5|15985.8|15983|27
1700763000000|2023-11-23 18:10:00|15986.8|15984|15986.8|15984|15987.8|15985|15986.8|15984|13
1700763300000|2023-11-23 18:15:00|15987.8|15985|15987.8|15985|15988.8|15986|15985.8|15983|33
1700763600000|2023-11-23 18:20:00|15988.3|15985.5|15987.3|15984.5|15988.3|15985.5|15986.3|15983.5|7
1700763900000|2023-11-23 18:25:00|15987.8|15985|15984.8|15982|15988.3|15985.5|15984.8|15982|47
1700764200000|2023-11-23 18:30:00|15985.8|15983|15986.3|15983.5|15986.8|15984|15985.8|15983|18
1700764500000|2023-11-23 18:35:00|15986.8|15984|15986.8|15984|15987.3|15984.5|15985.8|15983|9
1700764800000|2023-11-23 18:40:00|15987.3|15984.5|15987.8|15985|15988.8|15986|15987.3|15984.5|9
1700765100000|2023-11-23 18:45:00|15987.3|15984.5|15987.8|15985|15988.3|15985.5|15986.8|15984|9
1700765400000|2023-11-23 18:50:00|15987.3|15984.5|15987.8|15985|15988.8|15986|15986.8|15984|28
1700765700000|2023-11-23 18:55:00|15988.3|15985.5|15986.8|15984|15988.3|15985.5|15986.8|15984|6
1700766000000|2023-11-23 19:00:00|15987.3|15984.5|15986.8|15984|15987.3|15984.5|15986.8|15984|12
1700766300000|2023-11-23 19:05:00|15987.3|15984.5|15986.8|15984|15987.3|15984.5|15986.8|15984|5
1700766600000|2023-11-23 19:10:00|15987.8|15985|15987.8|15985|15988.3|15985.5|15987.8|15985|5
1700766900000|2023-11-23 19:15:00|15987.3|15984.5|15987.8|15985|15987.8|15985|15987.3|15984.5|7
1700767200000|2023-11-23 19:20:00|15988.3|15985.5|15987.8|15985|15988.8|15986|15987.8|15985|4
1700767500000|2023-11-23 19:25:00|15988.3|15985.5|15988.8|15986|15989.3|15986.5|15987.8|15985|6
1700767800000|2023-11-23 19:30:00|15988.3|15985.5|15988.8|15986|15988.8|15986|15988.3|15985.5|3
1700768100000|2023-11-23 19:35:00|15988.3|15985.5|15989.8|15987|15990.8|15988|15988.3|15985.5|28
1700768400000|2023-11-23 19:40:00|||||||||2
1700768700000|2023-11-23 19:45:00|15989.3|15986.5|15989.8|15987|15990.8|15988|15988.8|15986|9
1700769000000|2023-11-23 19:50:00|15988.8|15986|15988.8|15986|15988.8|15986|15988.3|15985.5|13
1700769300000|2023-11-23 19:55:00|15987.8|15985|15988.8|15986|15989.3|15986.5|15987.8|15985|25
1700769600000|2023-11-23 20:00:00|15989.3|15986.5|15989.3|15986.5|15989.3|15986.5|15988.8|15986|11
1700769900000|2023-11-23 20:05:00|15989.8|15987|15991.8|15989|15991.8|15989|15989.3|15986.5|13
1700770200000|2023-11-23 20:10:00|15992.3|15989.5|15991.8|15989|15992.3|15989.5|15991.3|15988.5|20
1700770500000|2023-11-23 20:15:00|15992.3|15989.5|15992.3|15989.5|15992.3|15989.5|15992.3|15989.5|17
1700770800000|2023-11-23 20:20:00|15992.8|15990|15996.8|15994|15996.8|15994|15992.8|15990|46
1700771100000|2023-11-23 20:25:00|15997.3|15994.5|15999.3|15996.5|15999.3|15996.5|15996.8|15994|32
1700771400000|2023-11-23 20:30:00|15998.8|15996|16000.3|15997.5|16000.8|15998|15998.8|15996|32
1700771700000|2023-11-23 20:35:00|15999.8|15997|16001.3|15998.5|16001.3|15998.5|15998.8|15996|24
1700772000000|2023-11-23 20:40:00|16001.8|15999|16001.3|15998.5|16001.8|15999|16000.8|15998|20
1700772300000|2023-11-23 20:45:00|16000.8|15998|16001.8|15999|16001.8|15999|16000.8|15998|33
1700772600000|2023-11-23 20:50:00|16002.3|15999.5|16000.8|15998|16002.8|16000|16000.8|15998|71
1700772900000|2023-11-23 20:55:00|16001.3|15998.5|15998.8|15996|16001.8|15999|15996.8|15994|113
1700773200000|2023-11-23 21:00:00|15998.3|15995.5|15997.6|15990.6|15998.9|15995.5|15996.2|15989.2|30
1700773500000|2023-11-23 21:05:00|15997.7|15990.7|15999.4|15992.4|15999.4|15992.4|15997.7|15990.7|0
1700773800000|2023-11-23 21:10:00|15999.5|15992.5|15999.4|15992.4|15999.5|15992.5|15999.4|15992.4|0
1700774400000|2023-11-23 21:20:00|15999.3|15992.3|15999.2|15992.2|15999.3|15992.3|15999.2|15992.2|0
1700774700000|2023-11-23 21:25:00|15999.1|15992.1|15999.1|15992.1|15999.1|15992.1|15999.1|15992.1|0
1700775300000|2023-11-23 21:35:00|15999|15992|15999|15992|15999|15992|15999|15992|0
1700775600000|2023-11-23 21:40:00|15999.1|15992.1|15999|15992|15999.1|15992.1|15999|15992|0
1700776500000|2023-11-23 21:55:00|15998.9|15991.9|15998.9|15991.9|15998.9|15991.9|15998.9|15991.9|0
1700776800000|2023-11-23 22:00:00|15998.8|15991.8|15998.9|15991.9|15998.9|15991.9|15998.8|15991.8|0
1700777100000|2023-11-23 22:05:00|15998.8|15991.8|15998.9|15991.9|15999|15992|15998.8|15991.8|0
1700778000000|2023-11-23 22:20:00|15998.8|15991.8|15998.9|15991.9|15998.9|15991.9|15998.8|15991.8|0
1700778300000|2023-11-23 22:25:00|15998.8|15991.8|15998.8|15991.8|15998.8|15991.8|15998.8|15991.8|0
1700780400000|2023-11-23 23:00:00|16003.3|15996.3|15998.4|15991.4|16003.3|15996.3|15996.6|15989.6|0
1700780700000|2023-11-23 23:05:00|15997.5|15990.5|15994|15987|15998.4|15991.4|15994|15987|0
1700781000000|2023-11-23 23:10:00|15994.9|15987.9|15995.7|15988.7|15997.5|15990.5|15994|15987|0
1700781300000|2023-11-23 23:15:00|15996.6|15989.6|16000.1|15993.1|16000.1|15993.1|15996.6|15989.6|0
1700781600000|2023-11-23 23:20:00|16001|15994|15999.3|15992.3|16001|15994|15999.3|15992.3|0
1700781900000|2023-11-23 23:25:00|16000.1|15993.1|15999.3|15992.3|16000.1|15993.1|15998.4|15991.4|0
1700782200000|2023-11-23 23:30:00|16000.1|15993.1|15995.7|15988.7|16000.1|15993.1|15995.7|15988.7|0
1700782500000|2023-11-23 23:35:00|15994.9|15987.9|15994.9|15987.9|15996.6|15989.6|15994.9|15987.9|0
1700782800000|2023-11-23 23:40:00|15995.8|15988.8|15996.7|15989.7|15996.7|15989.7|15995.8|15988.8|0
1700783100000|2023-11-23 23:45:00|15997.5|15990.5|15998.4|15991.4|15998.4|15991.4|15994.9|15987.9|0
1700783400000|2023-11-23 23:50:00|15999.3|15992.3|15999.3|15992.3|16000.2|15993.2|15997.6|15990.6|0
1700783700000|2023-11-23 23:55:00|16000.2|15993.2|16000.2|15993.2|16001.1|15994.1|15999.3|15992.3|0
1700784000000|2023-11-24 00:00:00|15999.3|15992.3|15997.5|15990.5|16000.2|15993.2|15996.7|15989.7|0
1700784300000|2023-11-24 00:05:00|15996.7|15989.7|15996.6|15989.6|15998.8|15991.8|15996.6|15989.6|0
1700784600000|2023-11-24 00:10:00|15997.5|15990.5|15998.4|15991.4|15999.3|15992.3|15996.6|15989.6|0
1700784900000|2023-11-24 00:15:00|15998.8|15991.8|16005.4|16000.4|16005.9|16000.9|15998.8|15991.8|19
1700785200000|2023-11-24 00:20:00|16005.9|16000.9|16003.9|15998.9|16005.9|16000.9|16003.9|15998.9|11
1700785500000|2023-11-24 00:25:00|16004.4|15999.4|16007.4|16002.4|16007.9|16002.9|16003.9|15998.9|18
1700785800000|2023-11-24 00:30:00|16007.9|16002.9|16010.9|16005.9|16011.4|16006.4|16007.4|16002.4|53
1700786100000|2023-11-24 00:35:00|16011.4|16006.4|16009.4|16004.4|16011.4|16006.4|16009.4|16004.4|2
1700786400000|2023-11-24 00:40:00|16009.9|16004.9|16008.9|16003.9|16010.9|16005.9|16008.4|16003.4|9
1700786700000|2023-11-24 00:45:00|16009.4|16004.4|16012.4|16007.4|16012.9|16007.9|16007.9|16002.9|9
1700787000000|2023-11-24 00:50:00|16012.9|16007.9|16015.4|16010.4|16015.4|16010.4|16012.9|16007.9|19
1700787300000|2023-11-24 00:55:00|16014.9|16009.9|16015.4|16010.4|16016.9|16011.9|16014.4|16009.4|4
1700787600000|2023-11-24 01:00:00|16014.9|16009.9|16016.1|16011.1|16016.1|16011.1|16010.9|16005.9|21
1700787900000|2023-11-24 01:05:00|16016.6|16011.6|16015.6|16010.6|16016.6|16011.6|16014.1|16009.1|13
1700788200000|2023-11-24 01:10:00|16014.6|16009.6|16016.1|16011.1|16016.6|16011.6|16014.6|16009.6|2
1700788500000|2023-11-24 01:15:00|16016.6|16011.6|16015.6|16010.6|16016.6|16011.6|16013.6|16008.6|5
1700788800000|2023-11-24 01:20:00|16016.1|16011.1|16012.1|16007.1|16016.6|16011.6|16011.1|16006.1|13
1700789100000|2023-11-24 01:25:00|16011.6|16006.6|16012.1|16007.1|16013.1|16008.1|16010.6|16005.6|7
1700789400000|2023-11-24 01:30:00|16011.6|16006.6|16014.1|16009.1|16014.6|16009.6|16011.1|16006.1|17
1700789700000|2023-11-24 01:35:00|16014.6|16009.6|16017.1|16012.1|16018.1|16013.1|16014.1|16009.1|22
1700790000000|2023-11-24 01:40:00|16016.6|16011.6|16018.1|16013.1|16018.1|16013.1|16016.1|16011.1|8
1700790300000|2023-11-24 01:45:00|16017.6|16012.6|16018.1|16013.1|16018.1|16013.1|16016.1|16011.1|6
1700790600000|2023-11-24 01:50:00|16017.6|16012.6|16018.1|16013.1|16018.1|16013.1|16016.6|16011.6|16
1700790900000|2023-11-24 01:55:00|16017.6|16012.6|16018.1|16013.1|16018.1|16013.1|16017.6|16012.6|1
1700791200000|2023-11-24 02:00:00|16017.6|16012.6|16017.6|16012.6|16017.6|16012.6|16017.6|16012.6|1
1700791500000|2023-11-24 02:05:00|16017.1|16012.1|16016.1|16011.1|16017.6|16012.6|16015.1|16010.1|26
1700791800000|2023-11-24 02:10:00|16016.6|16011.6|16018.1|16013.1|16018.1|16013.1|16016.1|16011.1|10
1700792100000|2023-11-24 02:15:00|16017.6|16012.6|16018.1|16013.1|16018.6|16013.6|16017.1|16012.1|5
1700792400000|2023-11-24 02:20:00|16017.6|16012.6|16017.1|16012.1|16018.1|16013.1|16016.1|16011.1|3
1700792700000|2023-11-24 02:25:00|16016.6|16011.6|16016.6|16011.6|16018.1|16013.1|16016.1|16011.1|9
1700793000000|2023-11-24 02:30:00|16017.1|16012.1|16016.1|16011.1|16017.1|16012.1|16016.1|16011.1|6
1700793300000|2023-11-24 02:35:00|16015.6|16010.6|16015.1|16010.1|16016.1|16011.1|16013.6|16008.6|21
1700793600000|2023-11-24 02:40:00|16015.6|16010.6|16010.1|16005.1|16016.6|16011.6|16010.1|16005.1|21
1700793900000|2023-11-24 02:45:00|16009.6|16004.6|16010.1|16005.1|16010.6|16005.6|16009.6|16004.6|3
1700794200000|2023-11-24 02:50:00|16010.6|16005.6|16015.1|16010.1|16016.1|16011.1|16010.6|16005.6|13
1700794500000|2023-11-24 02:55:00|16014.6|16009.6|16014.1|16009.1|16016.1|16011.1|16013.6|16008.6|6
1700794800000|2023-11-24 03:00:00|16014.6|16009.6|16014.6|16009.6|16016.1|16011.1|16014.6|16009.6|8
1700795100000|2023-11-24 03:05:00|16015.1|16010.1|16014.1|16009.1|16015.1|16010.1|16013.6|16008.6|3
1700795400000|2023-11-24 03:10:00|16013.6|16008.6|16014.1|16009.1|16014.1|16009.1|16013.6|16008.6|1
1700795700000|2023-11-24 03:15:00|16013.6|16008.6|16014.1|16009.1|16015.1|16010.1|16013.1|16008.1|4
1700796000000|2023-11-24 03:20:00|16013.6|16008.6|16013.1|16008.1|16014.1|16009.1|16012.6|16007.6|0
1700796300000|2023-11-24 03:25:00|16013.6|16008.6|16013.1|16008.1|16013.6|16008.6|16013.1|16008.1|1
1700796600000|2023-11-24 03:30:00|16013.6|16008.6|16013.1|16008.1|16014.1|16009.1|16011.6|16006.6|31
1700796900000|2023-11-24 03:35:00|16012.6|16007.6|16014.1|16009.1|16014.6|16009.6|16012.6|16007.6|1
1700797200000|2023-11-24 03:40:00|16014.6|16009.6|16014.1|16009.1|16014.6|16009.6|16013.6|16008.6|0
1700797500000|2023-11-24 03:45:00|16014.6|16009.6|16014.1|16009.1|16014.6|16009.6|16013.1|16008.1|0
1700797800000|2023-11-24 03:50:00|16013.6|16008.6|16012.1|16007.1|16014.1|16009.1|16012.1|16007.1|3
1700798100000|2023-11-24 03:55:00|16012.6|16007.6|16013.1|16008.1|16013.6|16008.6|16011.1|16006.1|3
1700798400000|2023-11-24 04:00:00|16012.6|16007.6|16009.1|16004.1|16013.6|16008.6|16009.1|16004.1|11
1700798700000|2023-11-24 04:05:00|16008.6|16003.6|16007.1|16002.1|16009.6|16004.6|16006.6|16001.6|14
1700799000000|2023-11-24 04:10:00|16007.6|16002.6|16009.1|16004.1|16009.1|16004.1|16007.1|16002.1|4
1700799300000|2023-11-24 04:15:00|16008.6|16003.6|16008.1|16003.1|16008.6|16003.6|16007.6|16002.6|0
1700799600000|2023-11-24 04:20:00|16008.6|16003.6|16009.1|16004.1|16009.1|16004.1|16008.1|16003.1|1
1700799900000|2023-11-24 04:25:00|16008.6|16003.6|16010.1|16005.1|16010.6|16005.6|16007.6|16002.6|7
1700800200000|2023-11-24 04:30:00|16010.6|16005.6|16009.1|16004.1|16010.6|16005.6|16009.1|16004.1|1
1700800500000|2023-11-24 04:35:00|16009.6|16004.6|16009.1|16004.1|16009.6|16004.6|16008.6|16003.6|4
1700800800000|2023-11-24 04:40:00|16009.6|16004.6|16009.1|16004.1|16010.1|16005.1|16009.1|16004.1|1
1700801100000|2023-11-24 04:45:00|16009.6|16004.6|16009.1|16004.1|16009.6|16004.6|16008.6|16003.6|0
1700801400000|2023-11-24 04:50:00|16008.6|16003.6|16006.1|16001.1|16008.6|16003.6|16006.1|16001.1|15
1700801700000|2023-11-24 04:55:00|16006.6|16001.6|16007.1|16002.1|16007.6|16002.6|16006.1|16001.1|0
1700802000000|2023-11-24 05:00:00|16006.6|16001.6|16005.1|16000.1|16007.6|16002.6|16004.1|15999.1|15
1700802300000|2023-11-24 05:05:00|16004.6|15999.6|16005.1|16000.1|16005.6|16000.6|16004.1|15999.1|12
1700802600000|2023-11-24 05:10:00|16005.6|16000.6|16005.1|16000.1|16007.6|16002.6|16005.1|16000.1|13
1700802900000|2023-11-24 05:15:00|16005.6|16000.6|16005.1|16000.1|16006.6|16001.6|16005.1|16000.1|3
1700803200000|2023-11-24 05:20:00|16005.6|16000.6|16006.1|16001.1|16007.1|16002.1|16005.1|16000.1|5
1700803500000|2023-11-24 05:25:00|16005.6|16000.6|16007.1|16002.1|16007.1|16002.1|16005.1|16000.1|2
1700803800000|2023-11-24 05:30:00|16006.6|16001.6|16005.6|16000.6|16010.1|16005.1|16004.6|15999.6|42
1700804100000|2023-11-24 05:35:00|16006.1|16001.1|16004.1|15999.1|16006.6|16001.6|16004.1|15999.1|4
1700804400000|2023-11-24 05:40:00|16004.6|15999.6|16002.6|15997.6|16004.6|15999.6|16002.6|15997.6|4
1700804700000|2023-11-24 05:45:00|16003.1|15998.1|16003.6|15998.6|16004.1|15999.1|16002.1|15997.1|10
1700805000000|2023-11-24 05:50:00|16003.1|15998.1|16003.1|15998.1|16003.6|15998.6|16002.1|15997.1|7
1700805300000|2023-11-24 05:55:00|16003.6|15998.6|16004.1|15999.1|16005.6|16000.6|16003.1|15998.1|14
1700805600000|2023-11-24 06:00:00|16003.6|15998.6|16000.6|15995.6|16004.1|15999.1|16000.6|15995.6|21
1700805900000|2023-11-24 06:05:00|16000.1|15995.1|16000.1|15995.1|16000.6|15995.6|15998.6|15993.6|15
1700806200000|2023-11-24 06:10:00|15999.6|15994.6|15996.6|15991.6|16000.1|15995.1|15996.6|15991.6|15
1700806500000|2023-11-24 06:15:00|15996.1|15991.1|15999.1|15994.1|15999.6|15994.6|15996.1|15991.1|14
1700806800000|2023-11-24 06:20:00|15998.6|15993.6|15999.1|15994.1|16000.1|15995.1|15997.6|15992.6|5
1700807100000|2023-11-24 06:25:00|15999.6|15994.6|16000.1|15995.1|16001.6|15996.6|15999.1|15994.1|41
1700807400000|2023-11-24 06:30:00|16000.6|15995.6|16003.1|15998.1|16004.1|15999.1|15999.6|15994.6|27
1700807700000|2023-11-24 06:35:00|16002.6|15997.6|16003.1|15998.1|16003.1|15998.1|16000.6|15995.6|7
1700808000000|2023-11-24 06:40:00|16002.6|15997.6|16002.1|15997.1|16003.6|15998.6|16001.6|15996.6|17
1700808300000|2023-11-24 06:45:00|16002.6|15997.6|16002.1|15997.1|16003.1|15998.1|16001.6|15996.6|6
1700808600000|2023-11-24 06:50:00|16001.6|15996.6|15998.1|15993.1|16003.1|15998.1|15997.1|15992.1|60
1700808900000|2023-11-24 06:55:00|15997.6|15992.6|15996.1|15991.1|15998.6|15993.6|15995.6|15990.6|26
1700809200000|2023-11-24 07:00:00|15995|15992.2|15995|15992.2|15997.5|15994.7|15991|15988.2|290
1700809500000|2023-11-24 07:05:00|15995.5|15992.7|15994|15991.2|15998.5|15995.7|15992|15989.2|130
1700809800000|2023-11-24 07:10:00|15994.5|15991.7|15993.5|15990.7|15998.5|15995.7|15991.5|15988.7|134
1700810100000|2023-11-24 07:15:00|15994|15991.2|15990.5|15987.7|15994.5|15991.7|15987.5|15984.7|102
1700810400000|2023-11-24 07:20:00|15991.5|15988.7|15991.5|15988.7|15993.5|15990.7|15989.5|15986.7|72
1700810700000|2023-11-24 07:25:00|15991|15988.2|15990.5|15987.7|15993|15990.2|15989.5|15986.7|61
1700811000000|2023-11-24 07:30:00|15991|15988.2|15992|15989.2|15994.5|15991.7|15988.5|15985.7|97
1700811300000|2023-11-24 07:35:00|15991.5|15988.7|15995.5|15992.7|15995.5|15992.7|15987.5|15984.7|74
1700811600000|2023-11-24 07:40:00|15995|15992.2|15994.5|15991.7|15995|15992.2|15992|15989.2|62
1700811900000|2023-11-24 07:45:00|15995.5|15992.7|15999|15996.2|16000.5|15997.7|15995.5|15992.7|145
1700812200000|2023-11-24 07:50:00|15999.5|15996.7|16002.5|15999.7|16003.5|16000.7|15998|15995.2|102
1700812500000|2023-11-24 07:55:00|16003|16000.2|16008.5|16005.7|16008.5|16005.7|16002.5|15999.7|235
1700812800000|2023-11-24 08:00:00|16007.8|16006.4|15991.8|15990.4|16014.3|16012.9|15985.8|15984.4|1349
1700813100000|2023-11-24 08:05:00|15992.3|15990.9|15991.8|15990.4|15999.3|15997.9|15989.3|15987.9|287
1700813400000|2023-11-24 08:10:00|15992.3|15990.9|15989.8|15988.4|15995.3|15993.9|15984.8|15983.4|382
1700813700000|2023-11-24 08:15:00|15989.3|15987.9|15990.8|15989.4|15996.3|15994.9|15984.8|15983.4|339
1700814000000|2023-11-24 08:20:00|15990.3|15988.9|15990.8|15989.4|15993.8|15992.4|15987.8|15986.4|242
1700814300000|2023-11-24 08:25:00|15990.3|15988.9|15990.8|15989.4|15990.8|15989.4|15983.8|15982.4|313
1700814600000|2023-11-24 08:30:00|15990.3|15988.9|15995.8|15994.4|16004.8|16003.4|15989.8|15988.4|437
1700814900000|2023-11-24 08:35:00|15996.3|15994.9|15993.3|15991.9|15998.3|15996.9|15988.8|15987.4|226
1700815200000|2023-11-24 08:40:00|15992.8|15991.4|15987.8|15986.4|15994.3|15992.9|15987.8|15986.4|198
1700815500000|2023-11-24 08:45:00|15987.3|15985.9|15979.3|15977.9|15988.8|15987.4|15977.8|15976.4|400
1700815800000|2023-11-24 08:50:00|15979.8|15978.4|15979.8|15978.4|15983.3|15981.9|15974.8|15973.4|305
1700816100000|2023-11-24 08:55:00|15979.3|15977.9|15979.8|15978.4|15979.8|15978.4|15974.8|15973.4|220
1700816400000|2023-11-24 09:00:00|15980.3|15978.9|15990.3|15988.9|15990.8|15989.4|15979.8|15978.4|380
1700816700000|2023-11-24 09:05:00|15989.8|15988.4|15994.3|15992.9|15994.8|15993.4|15985.8|15984.4|306
1700817000000|2023-11-24 09:10:00|15994.8|15993.4|15999.8|15998.4|16001.3|15999.9|15994.3|15992.9|291
1700817300000|2023-11-24 09:15:00|16000.3|15998.9|15997.8|15996.4|16003.8|16002.4|15996.3|15994.9|379
1700817600000|2023-11-24 09:20:00|15998.8|15997.4|16001.8|16000.4|16005.8|16004.4|15997.8|15996.4|218
1700817900000|2023-11-24 09:25:00|16002.3|16000.9|16010.8|16009.4|16011.8|16010.4|16002.3|16000.9|540
1700818200000|2023-11-24 09:30:00|16010.3|16008.9|16008.3|16006.9|16010.8|16009.4|16002.8|16001.4|499
1700818500000|2023-11-24 09:35:00|16008.8|16007.4|16011.8|16010.4|16011.8|16010.4|16005.3|16003.9|315
1700818800000|2023-11-24 09:40:00|16011.3|16009.9|16018.8|16017.4|16021.8|16020.4|16008.8|16007.4|514
1700819100000|2023-11-24 09:45:00|16019.3|16017.9|16011.8|16010.4|16019.8|16018.4|16010.8|16009.4|349
1700819400000|2023-11-24 09:50:00|16012.3|16010.9|16010.8|16009.4|16012.8|16011.4|16006.8|16005.4|227
1700819700000|2023-11-24 09:55:00|16010.3|16008.9|16006.8|16005.4|16012.8|16011.4|16006.8|16005.4|288
1700820000000|2023-11-24 10:00:00|16007.3|16005.9|16011.8|16010.4|16013.8|16012.4|16004.8|16003.4|223
1700820300000|2023-11-24 10:05:00|16012.3|16010.9|16010.8|16009.4|16015.8|16014.4|16010.8|16009.4|218
1700820600000|2023-11-24 10:10:00|16009.8|16008.4|16017.8|16016.4|16017.8|16016.4|16008.8|16007.4|185
1700820900000|2023-11-24 10:15:00|16018.8|16017.4|16020.3|16018.9|16020.8|16019.4|16015.8|16014.4|299
1700821200000|2023-11-24 10:20:00|16020.8|16019.4|16016.8|16015.4|16020.8|16019.4|16015.8|16014.4|308
1700821500000|2023-11-24 10:25:00|16017.3|16015.9|16006.8|16005.4|16017.8|16016.4|16006.3|16004.9|275
1700821800000|2023-11-24 10:30:00|16006.3|16004.9|16010.8|16009.4|16011.8|16010.4|15999.8|15998.4|382
1700822100000|2023-11-24 10:35:00|16010.3|16008.9|16008.8|16007.4|16011.8|16010.4|16004.8|16003.4|131
1700822400000|2023-11-24 10:40:00|16008.3|16006.9|16012.8|16011.4|16012.8|16011.4|16005.8|16004.4|238
1700822700000|2023-11-24 10:45:00|16012.3|16010.9|16024.8|16023.4|16024.8|16023.4|16011.8|16010.4|508
1700823000000|2023-11-24 10:50:00|16024.3|16022.9|16019.8|16018.4|16024.3|16022.9|16014.8|16013.4|418
1700823300000|2023-11-24 10:55:00|16019.3|16017.9|16022.8|16021.4|16025.8|16024.4|16019.3|16017.9|259
1700823600000|2023-11-24 11:00:00|16022.3|16020.9|16021.8|16020.4|16022.8|16021.4|16014.8|16013.4|458
1700823900000|2023-11-24 11:05:00|16020.8|16019.4|16020.8|16019.4|16021.3|16019.9|16016.8|16015.4|269
1700824200000|2023-11-24 11:10:00|16021.3|16019.9|16017.8|16016.4|16021.3|16019.9|16011.8|16010.4|295
1700824500000|2023-11-24 11:15:00|16016.8|16015.4|16022.8|16021.4|16022.8|16021.4|16014.8|16013.4|154
1700824800000|2023-11-24 11:20:00|16023.3|16021.9|16019.8|16018.4|16023.3|16021.9|16016.8|16015.4|174
1700825100000|2023-11-24 11:25:00|16019.3|16017.9|16015.8|16014.4|16020.3|16018.9|16014.8|16013.4|132
1700825400000|2023-11-24 11:30:00|16016.3|16014.9|16021.8|16020.4|16023.3|16021.9|16014.8|16013.4|156
1700825700000|2023-11-24 11:35:00|16020.8|16019.4|16017.8|16016.4|16021.8|16020.4|16015.8|16014.4|75
1700826000000|2023-11-24 11:40:00|16017.3|16015.9|16017.8|16016.4|16018.8|16017.4|16015.8|16014.4|110
1700826300000|2023-11-24 11:45:00|16017.3|16015.9|16009.8|16008.4|16017.3|16015.9|16009.8|16008.4|154
1700826600000|2023-11-24 11:50:00|16010.3|16008.9|16012.3|16010.9|16012.8|16011.4|16007.8|16006.4|135
1700826900000|2023-11-24 11:55:00|16012.8|16011.4|16016.8|16015.4|16017.3|16015.9|16010.3|16008.9|133
1700827200000|2023-11-24 12:00:00|16017.3|16015.9|16014.8|16013.4|16019.8|16018.4|16014.3|16012.9|546
1700827500000|2023-11-24 12:05:00|16015.3|16013.9|16022.8|16021.4|16024.8|16023.4|16015.3|16013.9|132
1700827800000|2023-11-24 12:10:00|16021.8|16020.4|16023.3|16021.9|16024.3|16022.9|16021.3|16019.9|115
1700828100000|2023-11-24 12:15:00|16022.8|16021.4|16014.8|16013.4|16023.8|16022.4|16014.8|16013.4|120
1700828400000|2023-11-24 12:20:00|16015.3|16013.9|16011.8|16010.4|16015.8|16014.4|16009.8|16008.4|221
1700828700000|2023-11-24 12:25:00|16011.3|16009.9|16014.8|16013.4|16015.8|16014.4|16008.8|16007.4|212
1700829000000|2023-11-24 12:30:00|16013.8|16012.4|16017.8|16016.4|16018.8|16017.4|16009.8|16008.4|173
1700829300000|2023-11-24 12:35:00|16017.3|16015.9|16018.3|16016.9|16019.8|16018.4|16012.8|16011.4|216
1700829600000|2023-11-24 12:40:00|16018.8|16017.4|16013.8|16012.4|16019.8|16018.4|16013.8|16012.4|142
1700829900000|2023-11-24 12:45:00|16014.3|16012.9|16010.8|16009.4|16014.8|16013.4|16008.8|16007.4|275
1700830200000|2023-11-24 12:50:00|16011.3|16009.9|16007.8|16006.4|16011.8|16010.4|16007.8|16006.4|221
1700830500000|2023-11-24 12:55:00|16008.3|16006.9|16004.8|16003.4|16010.3|16008.9|16002.3|16000.9|263
1700830800000|2023-11-24 13:00:00|16005.3|16003.9|16001.3|15999.9|16007.8|16006.4|16000.8|15999.4|113
1700831100000|2023-11-24 13:05:00|16000.8|15999.4|16006.3|16004.9|16007.8|16006.4|16000.8|15999.4|145
1700831400000|2023-11-24 13:10:00|16006.8|16005.4|16005.8|16004.4|16011.3|16009.9|16005.8|16004.4|239
1700831700000|2023-11-24 13:15:00|16005.3|16003.9|16007.8|16006.4|16009.8|16008.4|16003.8|16002.4|85
1700832000000|2023-11-24 13:20:00|16008.8|16007.4|16001.8|16000.4|16009.8|16008.4|16000.8|15999.4|145
1700832300000|2023-11-24 13:25:00|16002.3|16000.9|16001.8|16000.4|16002.8|16001.4|15998.3|15996.9|141
1700832600000|2023-11-24 13:30:00|16000.8|15999.4|15995.8|15994.4|16003.3|16001.9|15990.8|15989.4|345
1700832900000|2023-11-24 13:35:00|15996.3|15994.9|15996.8|15995.4|15999.8|15998.4|15995.8|15994.4|129
1700833200000|2023-11-24 13:40:00|15996.3|15994.9|16002.8|16001.4|16003.8|16002.4|15995.3|15993.9|309
1700833500000|2023-11-24 13:45:00|16003.3|16001.9|16006.3|16004.9|16006.8|16005.4|15999.8|15998.4|130
1700833800000|2023-11-24 13:50:00|16005.8|16004.4|16014.3|16012.9|16014.8|16013.4|16005.8|16004.4|153
1700834100000|2023-11-24 13:55:00|16014.8|16013.4|16017.8|16016.4|16017.8|16016.4|16010.8|16009.4|243
1700834400000|2023-11-24 14:00:00|16017.3|16015.9|16012.8|16011.4|16021.8|16020.4|16011.3|16009.9|329
1700834700000|2023-11-24 14:05:00|16013.8|16012.4|16018.3|16016.9|16020.8|16019.4|16013.3|16011.9|137
1700835000000|2023-11-24 14:10:00|16017.8|16016.4|16015.8|16014.4|16023.8|16022.4|16015.8|16014.4|239
1700835300000|2023-11-24 14:15:00|16016.3|16014.9|16024.8|16023.4|16025.3|16023.9|16014.8|16013.4|279
1700835600000|2023-11-24 14:20:00|16023.8|16022.4|16024.8|16023.4|16025.3|16023.9|16020.8|16019.4|228
1700835900000|2023-11-24 14:25:00|16024.3|16022.9|16016.8|16015.4|16024.8|16023.4|16015.8|16014.4|196
1700836200000|2023-11-24 14:30:00|16016.3|16014.9|16020.8|16019.4|16029.8|16028.4|16015.8|16014.4|610
1700836500000|2023-11-24 14:35:00|16020.3|16018.9|16019.3|16017.9|16022.8|16021.4|16014.8|16013.4|275
1700836800000|2023-11-24 14:40:00|16019.8|16018.4|16017.3|16015.9|16021.8|16020.4|16012.8|16011.4|261
1700837100000|2023-11-24 14:45:00|16018.3|16016.9|16017.3|16015.9|16021.1|16019.7|16010.8|16009.4|230
1700837400000|2023-11-24 14:50:00|16017.8|16016.4|16021.8|16020.4|16023.8|16022.4|16017.3|16015.9|170
1700837700000|2023-11-24 14:55:00|16021.3|16019.9|16024.8|16023.4|16024.8|16023.4|16017.8|16016.4|251
1700838000000|2023-11-24 15:00:00|16025.3|16023.9|16035.8|16034.4|16036.8|16035.4|16024.8|16023.4|505
1700838300000|2023-11-24 15:05:00|16035.3|16033.9|16032.8|16031.4|16038.8|16037.4|16030.8|16029.4|404
1700838600000|2023-11-24 15:10:00|16033.3|16031.9|16029.8|16028.4|16034.8|16033.4|16027.3|16025.9|305
1700838900000|2023-11-24 15:15:00|16030.3|16028.9|16029.8|16028.4|16031.8|16030.4|16026.8|16025.4|302
1700839200000|2023-11-24 15:20:00|16029.3|16027.9|16028.8|16027.4|16033.3|16031.9|16026.8|16025.4|255
1700839500000|2023-11-24 15:25:00|16029.3|16027.9|16029.8|16028.4|16032.8|16031.4|16027.8|16026.4|285
1700839800000|2023-11-24 15:30:00|16029.3|16027.9|16022.3|16020.9|16030.8|16029.4|16020.8|16019.4|269
1700840100000|2023-11-24 15:35:00|16022.8|16021.4|16028.8|16027.4|16030.8|16029.4|16021.8|16020.4|239
1700840400000|2023-11-24 15:40:00|16027.8|16026.4|16028.8|16027.4|16032.8|16031.4|16027.8|16026.4|695
1700840700000|2023-11-24 15:45:00|16028.3|16026.9|16025.8|16024.4|16029.3|16027.9|16025.8|16024.4|233
1700841000000|2023-11-24 15:50:00|16026.3|16024.9|16025.8|16024.4|16027.8|16026.4|16022.8|16021.4|362
1700841300000|2023-11-24 15:55:00|16026.3|16024.9|16026.8|16025.4|16029.8|16028.4|16023.3|16021.9|297
1700841600000|2023-11-24 16:00:00|16027.3|16025.9|16033.8|16032.4|16033.8|16032.4|16026.8|16025.4|388
1700841900000|2023-11-24 16:05:00|16034.3|16032.9|16039.8|16038.4|16040.8|16039.4|16032.8|16031.4|467
1700842200000|2023-11-24 16:10:00|16040.3|16038.9|16037.8|16036.4|16041.8|16040.4|16034.8|16033.4|434
1700842500000|2023-11-24 16:15:00|16037.3|16035.9|16038.3|16036.9|16040.8|16039.4|16035.8|16034.4|374
1700842800000|2023-11-24 16:20:00|16038.8|16037.4|16040.8|16039.4|16042.8|16041.4|16038.8|16037.4|349
1700843100000|2023-11-24 16:25:00|16041.8|16040.4|16037.8|16036.4|16041.8|16040.4|16033.8|16032.4|602
1700843400000|2023-11-24 16:30:00|16038.5|16035.7|16032.5|16029.7|16042.5|16039.7|16030|16027.2|1119
1700843700000|2023-11-24 16:35:00|16032|16029.2|16038|16035.2|16042.5|16039.7|16030.5|16027.7|625
1700844000000|2023-11-24 16:40:00|16038.5|16035.7|16037.5|16034.7|16041.5|16038.7|16037.5|16034.7|254
1700844300000|2023-11-24 16:45:00|16038|16035.2|16042.5|16039.7|16044.5|16041.7|16037.5|16034.7|149
1700844600000|2023-11-24 16:50:00|16042|16039.2|16040.5|16037.7|16042.5|16039.7|16040|16037.2|88
1700844900000|2023-11-24 16:55:00|16040|16037.2|16040.5|16037.7|16042|16039.2|16039.5|16036.7|425
1700845200000|2023-11-24 17:00:00|16041|16038.2|16042.5|16039.7|16048|16045.2|16040.5|16037.7|160
1700845500000|2023-11-24 17:05:00|16042|16039.2|16041.5|16038.7|16043.5|16040.7|16040|16037.2|151
1700845800000|2023-11-24 17:10:00|16041|16038.2|16045.5|16042.7|16045.5|16042.7|16040.5|16037.7|343
1700846100000|2023-11-24 17:15:00|16044.5|16041.7|16045.5|16042.7|16046.5|16043.7|16044.5|16041.7|91
1700846400000|2023-11-24 17:20:00|16046|16043.2|16042.5|16039.7|16046.5|16043.7|16041.5|16038.7|76
1700846700000|2023-11-24 17:25:00|16043|16040.2|16038.5|16035.7|16044.5|16041.7|16038|16035.2|153
1700847000000|2023-11-24 17:30:00|16038|16035.2|16039.5|16036.7|16040.5|16037.7|16035.5|16032.7|177
1700847300000|2023-11-24 17:35:00|16040.5|16037.7|16039.5|16036.7|16041.5|16038.7|16037.5|16034.7|96
1700847600000|2023-11-24 17:40:00|16040|16037.2|16038.5|16035.7|16040.5|16037.7|16037.5|16034.7|59
1700847900000|2023-11-24 17:45:00|16039|16036.2|16039.5|16036.7|16041.5|16038.7|16037.5|16034.7|89
1700848200000|2023-11-24 17:50:00|16039|16036.2|16041.5|16038.7|16041.5|16038.7|16037.5|16034.7|65
1700848500000|2023-11-24 17:55:00|16041|16038.2|16047|16044.2|16047.5|16044.7|16040.5|16037.7|112
1700848800000|2023-11-24 18:00:00|16046.5|16043.7|16043.5|16040.7|16048.5|16045.7|16042|16039.2|74
1700849100000|2023-11-24 18:05:00|16044|16041.2|16041.5|16038.7|16045.5|16042.7|16041|16038.2|47
1700849400000|2023-11-24 18:10:00|16042|16039.2|16040.5|16037.7|16042.5|16039.7|16039.5|16036.7|42
1700849700000|2023-11-24 18:15:00|16040|16037.2|16037.5|16034.7|16040|16037.2|16037.5|16034.7|33
1700850000000|2023-11-24 18:20:00|16038|16035.2|16036|16033.2|16038|16035.2|16035|16032.2|43
1700850300000|2023-11-24 18:25:00|16035.5|16032.7|16036.5|16033.7|16036.5|16033.7|16035.5|16032.7|21
1700850600000|2023-11-24 18:30:00|16037|16034.2|16034.5|16031.7|16037|16034.2|16034.5|16031.7|22
1700850900000|2023-11-24 18:35:00|16034|16031.2|16032.5|16029.7|16034|16031.2|16029.5|16026.7|43
1700851200000|2023-11-24 18:40:00|16033|16030.2|16033|16030.2|16034|16031.2|16033|16030.2|7
1700851500000|2023-11-24 18:45:00|16033.5|16030.7|16033.5|16030.7|16035.5|16032.7|16033.5|16030.7|28
1700851800000|2023-11-24 18:50:00|16034|16031.2|16033.5|16030.7|16034.5|16031.7|16033.5|16030.7|17
1700852100000|2023-11-24 18:55:00|16033|16030.2|16033.5|16030.7|16034.5|16031.7|16032.5|16029.7|9
1700852400000|2023-11-24 19:00:00|16034|16031.2|16033|16030.2|16034|16031.2|16032.5|16029.7|13
1700852700000|2023-11-24 19:05:00|16033.5|16030.7|16031|16028.2|16034|16031.2|16030.5|16027.7|37
1700853000000|2023-11-24 19:10:00|16031.5|16028.7|16033.5|16030.7|16034|16031.2|16031.5|16028.7|21
1700853300000|2023-11-24 19:15:00|16033|16030.2|16032|16029.2|16033|16030.2|16032|16029.2|16
1700853600000|2023-11-24 19:20:00|16031.5|16028.7|16032.5|16029.7|16032.5|16029.7|16031|16028.2|8
1700853900000|2023-11-24 19:25:00|16033.5|16030.7|16033.5|16030.7|16033.5|16030.7|16033|16030.2|10
1700854200000|2023-11-24 19:30:00|16033|16030.2|16032|16029.2|16033.5|16030.7|16032|16029.2|4
1700854500000|2023-11-24 19:35:00|16031.5|16028.7|16031.5|16028.7|16032.5|16029.7|16031.5|16028.7|16
1700854800000|2023-11-24 19:40:00|16031|16028.2|16031|16028.2|16031|16028.2|16031|16028.2|2
1700855100000|2023-11-24 19:45:00|16032|16029.2|16031.5|16028.7|16032|16029.2|16031|16028.2|11
1700855400000|2023-11-24 19:50:00|16031|16028.2|16030.5|16027.7|16031|16028.2|16029|16026.2|24
1700855700000|2023-11-24 19:55:00|16031|16028.2|16031|16028.2|16031.5|16028.7|16031|16028.2|3
1700856000000|2023-11-24 20:00:00|16030.5|16027.7|16035.5|16032.7|16036.5|16033.7|16030.5|16027.7|68
1700856300000|2023-11-24 20:05:00|16036|16033.2|16034.5|16031.7|16036|16033.2|16034|16031.2|31
1700856600000|2023-11-24 20:10:00|16034|16031.2|16032|16029.2|16034|16031.2|16030.5|16027.7|30
1700856900000|2023-11-24 20:15:00|16032.5|16029.7|16034|16031.2|16034|16031.2|16032.5|16029.7|16
1700857200000|2023-11-24 20:20:00|16033.5|16030.7|16033.5|16030.7|16034.5|16031.7|16032.5|16029.7|18
1700857500000|2023-11-24 20:25:00|16034|16031.2|16034|16031.2|16034.5|16031.7|16033.5|16030.7|7
1700857800000|2023-11-24 20:30:00|16035|16032.2|16036.5|16033.7|16037.5|16034.7|16035|16032.2|37
1700858100000|2023-11-24 20:35:00|16036|16033.2|16031.5|16028.7|16036|16033.2|16031.5|16028.7|23
1700858400000|2023-11-24 20:40:00|16030.5|16027.7|16029.5|16026.7|16030.5|16027.7|16028.5|16025.7|18
1700858700000|2023-11-24 20:45:00|16030.5|16027.7|16029|16026.2|16032.5|16029.7|16029|16026.2|57
1700859000000|2023-11-24 20:50:00|16031|16028.2|16029|16026.2|16031.5|16028.7|16028.5|16025.7|72
1700859300000|2023-11-24 20:55:00|16029.5|16026.7|16029.5|16026.7|16035.5|16032.7|16029|16026.2|191
1700859600000|2023-11-24 21:00:00|16031.6|16024.6|16031|16024|16031.6|16024.6|16031|16024|0
1701039600000|2023-11-26 23:00:00|16026.8|16019.8|16027.6|16020.6|16028.5|16021.5|16023.9|16016.9|0
1701039900000|2023-11-26 23:05:00|16028.1|16021.1|16027.7|16020.7|16028.6|16021.6|16025.9|16018.9|0
1701040200000|2023-11-26 23:10:00|16028.6|16021.6|16031.3|16024.3|16033|16026|16026.8|16019.8|0
1701040500000|2023-11-26 23:15:00|16030.4|16023.4|16031.3|16024.3|16031.3|16024.3|16030.4|16023.4|0
1701040800000|2023-11-26 23:20:00|16030.4|16023.4|16028.7|16021.7|16031.4|16024.4|16028.7|16021.7|0
1701041100000|2023-11-26 23:25:00|16029.6|16022.6|16028.2|16021.2|16029.9|16022.9|16027|16020|0
1701041400000|2023-11-26 23:30:00|16027.3|16020.3|16025.8|16018.8|16029.1|16022.1|16024.9|16017.9|0
1701041700000|2023-11-26 23:35:00|16025|16018|16021.1|16014.1|16025.1|16018.1|16019.9|16012.9|0
1701042000000|2023-11-26 23:40:00|16021|16014|16022.3|16015.3|16022.3|16015.3|16021|16014|0
1701042300000|2023-11-26 23:45:00|16023.1|16016.1|16025.1|16018.1|16025.1|16018.1|16022.3|16015.3|0
1701042600000|2023-11-26 23:50:00|16024.3|16017.3|16024.3|16017.3|16024.3|16017.3|16023.4|16016.4|0
1701042900000|2023-11-26 23:55:00|16024.5|16017.5|16023.6|16016.6|16024.5|16017.5|16023.6|16016.6|0
1701043200000|2023-11-27 00:00:00|16022.8|16015.8|16020.7|16013.7|16023.6|16016.6|16019.7|16012.7|0
1701043500000|2023-11-27 00:05:00|16019.8|16012.8|16020.7|16013.7|16021.6|16014.6|16017.3|16010.3|0
1701043800000|2023-11-27 00:10:00|16021.6|16014.6|16019|16012|16022.5|16015.5|16019|16012|0
1701044100000|2023-11-27 00:15:00|16024.4|16019.4|16021.4|16016.4|16027.4|16022.4|16020.9|16015.9|42
1701044400000|2023-11-27 00:20:00|16021.9|16016.9|16022.4|16017.4|16023.9|16018.9|16021.4|16016.4|11
1701044700000|2023-11-27 00:25:00|16021.9|16016.9|16018.4|16013.4|16021.9|16016.9|16017.4|16012.4|28
1701045000000|2023-11-27 00:30:00|16017.9|16012.9|16016.4|16011.4|16018.4|16013.4|16016.4|16011.4|16
1701045300000|2023-11-27 00:35:00|16015.9|16010.9|16016.9|16011.9|16017.4|16012.4|16015.9|16010.9|17
1701045600000|2023-11-27 00:40:00|16017.4|16012.4|16018.4|16013.4|16019.9|16014.9|16016.9|16011.9|23
1701045900000|2023-11-27 00:45:00|16018.9|16013.9|16017.9|16012.9|16019.4|16014.4|16017.9|16012.9|7
1701046200000|2023-11-27 00:50:00|||||||||1
1701046500000|2023-11-27 00:55:00|16017.4|16012.4|16016.9|16011.9|16017.9|16012.9|16016.9|16011.9|2
1701046800000|2023-11-27 01:00:00|16016.4|16011.4|16015.4|16010.4|16016.9|16011.9|16013.4|16008.4|30
1701047100000|2023-11-27 01:05:00|16015.9|16010.9|16015.4|16010.4|16017.4|16012.4|16013.9|16008.9|15
1701047400000|2023-11-27 01:10:00|16014.9|16009.9|16017.4|16012.4|16017.9|16012.9|16014.9|16009.9|23
1701047700000|2023-11-27 01:15:00|16017.9|16012.9|16020.9|16015.9|16021.4|16016.4|16016.4|16011.4|33
1701048000000|2023-11-27 01:20:00|16021.4|16016.4|16024.9|16019.9|16024.9|16019.9|16020.4|16015.4|17
1701048300000|2023-11-27 01:25:00|16025.4|16020.4|16029.4|16024.4|16029.9|16024.9|16023.9|16018.9|52
1701048600000|2023-11-27 01:30:00|16029.9|16024.9|16023.4|16018.4|16029.9|16024.9|16023.4|16018.4|41
1701048900000|2023-11-27 01:35:00|16023.9|16018.9|16019.9|16014.9|16024.4|16019.4|16019.4|16014.4|22
1701049200000|2023-11-27 01:40:00|16019.4|16014.4|16017.9|16012.9|16019.9|16014.9|16016.4|16011.4|13
1701049500000|2023-11-27 01:45:00|16018.4|16013.4|16020.4|16015.4|16020.4|16015.4|16016.9|16011.9|23
1701049800000|2023-11-27 01:50:00|16019.9|16014.9|16019.4|16014.4|16021.4|16016.4|16018.9|16013.9|17
1701050100000|2023-11-27 01:55:00|16019.9|16014.9|16018.4|16013.4|16019.9|16014.9|16018.4|16013.4|3
1701050400000|2023-11-27 02:00:00|16018.9|16013.9|16012.4|16007.4|16018.9|16013.9|16011.9|16006.9|32
1701050700000|2023-11-27 02:05:00|16011.9|16006.9|16008.4|16003.4|16013.9|16008.9|16008.4|16003.4|25
1701051000000|2023-11-27 02:10:00|16006.9|16001.9|16011.4|16006.4|16013.9|16008.9|16006.9|16001.9|36
1701051300000|2023-11-27 02:15:00|16011.9|16006.9|16009.4|16004.4|16012.4|16007.4|16008.9|16003.9|11
1701051600000|2023-11-27 02:20:00|16009.9|16004.9|16006.9|16001.9|16009.9|16004.9|16005.9|16000.9|9
1701051900000|2023-11-27 02:25:00|16006.4|16001.4|16004.9|15999.9|16007.4|16002.4|16004.9|15999.9|12
1701052200000|2023-11-27 02:30:00|16003.9|15998.9|16001.9|15996.9|16003.9|15998.9|16000.9|15995.9|23
1701052500000|2023-11-27 02:35:00|16002.4|15997.4|16005.4|16000.4|16005.4|16000.4|16002.4|15997.4|28
1701052800000|2023-11-27 02:40:00|16004.9|15999.9|16000.9|15995.9|16005.4|16000.4|15999.9|15994.9|31
1701053100000|2023-11-27 02:45:00|16001.4|15996.4|16000.4|15995.4|16001.9|15996.9|15998.9|15993.9|29
1701053400000|2023-11-27 02:50:00|15999.9|15994.9|16001.4|15996.4|16001.9|15996.9|15999.9|15994.9|10
1701053700000|2023-11-27 02:55:00|16000.9|15995.9|16001.9|15996.9|16002.4|15997.4|16000.4|15995.4|15
1701054000000|2023-11-27 03:00:00|16002.4|15997.4|16003.4|15998.4|16004.4|15999.4|16001.9|15996.9|24
1701054300000|2023-11-27 03:05:00|16003.9|15998.9|16004.9|15999.9|16004.9|15999.9|16002.9|15997.9|41
1701054600000|2023-11-27 03:10:00|16004.4|15999.4|16008.9|16003.9|16009.4|16004.4|16004.4|15999.4|47
1701054900000|2023-11-27 03:15:00|16009.4|16004.4|16008.9|16003.9|16009.9|16004.9|16007.9|16002.9|36
1701055200000|2023-11-27 03:20:00|16008.4|16003.4|16004.4|15999.4|16008.9|16003.9|16004.4|15999.4|36
1701055500000|2023-11-27 03:25:00|16003.9|15998.9|15996.4|15991.4|16003.9|15998.9|15995.9|15990.9|27
1701055800000|2023-11-27 03:30:00|15996.9|15991.9|15999.4|15994.4|16000.9|15995.9|15995.4|15990.4|29
1701056100000|2023-11-27 03:35:00|15998.9|15993.9|15995.4|15990.4|15999.4|15994.4|15994.9|15989.9|11
1701056400000|2023-11-27 03:40:00|15995.9|15990.9|15997.4|15992.4|15999.4|15994.4|15995.4|15990.4|16
1701056700000|2023-11-27 03:45:00|15997.9|15992.9|15997.4|15992.4|15999.4|15994.4|15996.9|15991.9|4
1701057000000|2023-11-27 03:50:00|15997.9|15992.9|15999.4|15994.4|15999.4|15994.4|15997.4|15992.4|5
1701057300000|2023-11-27 03:55:00|15999.9|15994.9|16000.4|15995.4|16000.9|15995.9|15999.4|15994.4|4
1701057600000|2023-11-27 04:00:00|15999.9|15994.9|15998.4|15993.4|16000.4|15995.4|15996.9|15991.9|3
1701057900000|2023-11-27 04:05:00|15998.9|15993.9|15997.4|15992.4|15999.9|15994.9|15996.9|15991.9|10
1701058200000|2023-11-27 04:10:00|15997.9|15992.9|15996.9|15991.9|15998.4|15993.4|15996.4|15991.4|7
1701058500000|2023-11-27 04:15:00|15997.4|15992.4|15995.9|15990.9|15998.4|15993.4|15995.9|15990.9|9
1701058800000|2023-11-27 04:20:00|15996.4|15991.4|15995.4|15990.4|15996.4|15991.4|15994.9|15989.9|6
1701059100000|2023-11-27 04:25:00|15995.9|15990.9|15996.4|15991.4|15996.4|15991.4|15995.4|15990.4|1
1701059400000|2023-11-27 04:30:00|15995.9|15990.9|15995.4|15990.4|15996.4|15991.4|15994.9|15989.9|2
1701059700000|2023-11-27 04:35:00|15996.4|15991.4|15995.9|15990.9|15996.4|15991.4|15995.4|15990.4|6
1701060000000|2023-11-27 04:40:00|15996.4|15991.4|15998.4|15993.4|15998.9|15993.9|15995.9|15990.9|9
1701060300000|2023-11-27 04:45:00|15997.9|15992.9|15997.4|15992.4|15999.4|15994.4|15997.4|15992.4|0
1701060600000|2023-11-27 04:50:00|15997.9|15992.9|15994.4|15989.4|15997.9|15992.9|15992.9|15987.9|53
1701060900000|2023-11-27 04:55:00|15994.9|15989.9|15995.4|15990.4|15995.9|15990.9|15993.4|15988.4|17
1701061200000|2023-11-27 05:00:00|15995.9|15990.9|15993.4|15988.4|15996.9|15991.9|15992.4|15987.4|8
1701061500000|2023-11-27 05:05:00|15992.9|15987.9|15993.4|15988.4|15993.9|15988.9|15992.9|15987.9|5
1701061800000|2023-11-27 05:10:00|15992.9|15987.9|15992.4|15987.4|15993.9|15988.9|15991.4|15986.4|9
1701062100000|2023-11-27 05:15:00|15992.9|15987.9|15991.4|15986.4|15993.4|15988.4|15991.4|15986.4|13
1701062400000|2023-11-27 05:20:00|15990.9|15985.9|15990.9|15985.9|15992.4|15987.4|15989.9|15984.9|12
1701062700000|2023-11-27 05:25:00|15991.4|15986.4|15991.4|15986.4|15993.9|15988.9|15990.4|15985.4|14
1701063000000|2023-11-27 05:30:00|15991.9|15986.9|15995.4|15990.4|15997.9|15992.9|15991.9|15986.9|19
1701063300000|2023-11-27 05:35:00|15995.9|15990.9|15995.4|15990.4|15996.4|15991.4|15995.4|15990.4|2
1701063600000|2023-11-27 05:40:00|15995.9|15990.9|15997.9|15992.9|16000.9|15995.9|15995.4|15990.4|38
1701063900000|2023-11-27 05:45:00|15998.4|15993.4|15997.9|15992.9|16000.4|15995.4|15997.9|15992.9|8
1701064200000|2023-11-27 05:50:00|15998.4|15993.4|15995.4|15990.4|15999.4|15994.4|15995.4|15990.4|7
1701064500000|2023-11-27 05:55:00|15995.9|15990.9|15990.4|15985.4|15996.4|15991.4|15989.9|15984.9|42
1701064800000|2023-11-27 06:00:00|15990.9|15985.9|15994.4|15989.4|15994.4|15989.4|15989.9|15984.9|20
1701065100000|2023-11-27 06:05:00|15993.9|15988.9|15998.4|15993.4|15998.9|15993.9|15992.4|15987.4|34
1701065400000|2023-11-27 06:10:00|15997.9|15992.9|15998.4|15993.4|15999.9|15994.9|15996.9|15991.9|27
1701065700000|2023-11-27 06:15:00|15998.9|15993.9|15998.9|15993.9|15999.4|15994.4|15997.9|15992.9|25
1701066000000|2023-11-27 06:20:00|15999.4|15994.4|16000.9|15995.9|16001.9|15996.9|15998.9|15993.9|35
1701066300000|2023-11-27 06:25:00|16001.4|15996.4|15998.4|15993.4|16001.4|15996.4|15996.9|15991.9|98
1701066600000|2023-11-27 06:30:00|15998.9|15993.9|15996.4|15991.4|15999.4|15994.4|15994.4|15989.4|37
1701066900000|2023-11-27 06:35:00|15996.9|15991.9|15995.9|15990.9|15998.4|15993.4|15995.4|15990.4|17
1701067200000|2023-11-27 06:40:00|15995.4|15990.4|15995.4|15990.4|15995.9|15990.9|15994.9|15989.9|10
1701067500000|2023-11-27 06:45:00|15995.9|15990.9|16002.4|15997.4|16002.9|15997.9|15995.9|15990.9|37
1701067800000|2023-11-27 06:50:00|16003.9|15998.9|16000.9|15995.9|16003.9|15998.9|15999.9|15994.9|56
1701068100000|2023-11-27 06:55:00|16001.9|15996.9|16006.4|16001.4|16006.9|16001.9|15999.9|15994.9|220
1701068400000|2023-11-27 07:00:00|16005.3|16002.5|16012.3|16009.5|16015.8|16013|16005.3|16002.5|495
1701068700000|2023-11-27 07:05:00|16012.8|16010|16012.8|16010|16013.8|16011|16009.3|16006.5|183
1701069000000|2023-11-27 07:10:00|16013.3|16010.5|16020.8|16018|16021.8|16019|16011.8|16009|178
1701069300000|2023-11-27 07:15:00|16021.3|16018.5|16018.3|16015.5|16023.3|16020.5|16017.3|16014.5|188
1701069600000|2023-11-27 07:20:00|16017.8|16015|16023.3|16020.5|16024.8|16022|16017.8|16015|125
1701069900000|2023-11-27 07:25:00|16023.8|16021|16021.3|16018.5|16023.8|16021|16020.3|16017.5|123
1701070200000|2023-11-27 07:30:00|16020.8|16018|16014.8|16012|16022.8|16020|16013.8|16011|170
1701070500000|2023-11-27 07:35:00|16015.3|16012.5|16017.3|16014.5|16018.8|16016|16014.3|16011.5|106
1701070800000|2023-11-27 07:40:00|16017.8|16015|16010.3|16007.5|16018.8|16016|16008.8|16006|149
1701071100000|2023-11-27 07:45:00|16010.8|16008|16015.8|16013|16016.3|16013.5|16009.3|16006.5|102
1701071400000|2023-11-27 07:50:00|16016.3|16013.5|16015.8|16013|16019.8|16017|16014.3|16011.5|90
1701071700000|2023-11-27 07:55:00|16015.3|16012.5|16012.3|16009.5|16018.3|16015.5|16008.8|16006|235
1701072000000|2023-11-27 08:00:00|16011.6|16010.2|16009.1|16007.7|16016.1|16014.7|16003.6|16002.2|1947
1701072300000|2023-11-27 08:05:00|16009.6|16008.2|16007.6|16006.2|16011.6|16010.2|16001.6|16000.2|670
1701072600000|2023-11-27 08:10:00|16008.1|16006.7|16003.6|16002.2|16009.1|16007.7|16000.1|15998.7|491
1701072900000|2023-11-27 08:15:00|16004.1|16002.7|16020.6|16019.2|16020.6|16019.2|16004.1|16002.7|389
1701073200000|2023-11-27 08:20:00|16020.1|16018.7|16025.1|16023.7|16025.1|16023.7|16019.6|16018.2|415
1701073500000|2023-11-27 08:25:00|16026.1|16024.7|16027.1|16025.7|16031.1|16029.7|16026.1|16024.7|414
1701073800000|2023-11-27 08:30:00|16027.6|16026.2|16037.1|16035.7|16040.1|16038.7|16026.1|16024.7|635
1701074100000|2023-11-27 08:35:00|16037.6|16036.2|16038.1|16036.7|16040.1|16038.7|16031.1|16029.7|317
1701074400000|2023-11-27 08:40:00|16038|16036.6|16025|16023.6|16039|16037.6|16024|16022.6|317
1701074700000|2023-11-27 08:45:00|16024|16022.6|16023.5|16022.1|16029|16027.6|16022.5|16021.1|255
1701075000000|2023-11-27 08:50:00|16023|16021.6|16020|16018.6|16026|16024.6|16019|16017.6|277
1701075300000|2023-11-27 08:55:00|16020.5|16019.1|16017.5|16016.1|16021|16019.6|16013|16011.6|427
1701075600000|2023-11-27 09:00:00|16018|16016.6|16009|16007.6|16018|16016.6|16007|16005.6|363
1701075900000|2023-11-27 09:05:00|16008|16006.6|16002|16000.6|16009|16007.6|15999|15997.6|545
1701076200000|2023-11-27 09:10:00|16003|16001.6|16005.5|16004.1|16011|16009.6|16002|16000.6|423
1701076500000|2023-11-27 09:15:00|16006|16004.6|15995|15993.6|16009|16007.6|15994|15992.6|287
1701076800000|2023-11-27 09:20:00|15995.5|15994.1|15999|15997.6|16001|15999.6|15991.5|15990.1|421
1701077100000|2023-11-27 09:25:00|15999.5|15998.1|15997|15995.6|16002|16000.6|15995|15993.6|232
1701077400000|2023-11-27 09:30:00|15996.5|15995.1|15992|15990.6|15999|15997.6|15989|15987.6|209
1701077700000|2023-11-27 09:35:00|15991.5|15990.1|15988|15986.6|15993|15991.6|15986.5|15985.1|257
1701078000000|2023-11-27 09:40:00|15988.5|15987.1|15983|15981.6|15993|15991.6|15982|15980.6|322
1701078300000|2023-11-27 09:45:00|15982.5|15981.1|15985.5|15984.1|15989.5|15988.1|15982|15980.6|362
1701078600000|2023-11-27 09:50:00|15985|15983.6|15978|15976.6|15986|15984.6|15978|15976.6|338
1701078900000|2023-11-27 09:55:00|15978.5|15977.1|15981.5|15980.1|15982|15980.6|15977|15975.6|427
1701079200000|2023-11-27 10:00:00|15982|15980.6|15982.5|15981.1|15986|15984.6|15978|15976.6|472
1701079500000|2023-11-27 10:05:00|15982|15980.6|15986|15984.6|15989|15987.6|15982|15980.6|454
1701079800000|2023-11-27 10:10:00|15986.5|15985.1|15996|15994.6|15996|15994.6|15986|15984.6|368
1701080100000|2023-11-27 10:15:00|15995.5|15994.1|16002|16000.6|16003|16001.6|15993|15991.6|242
1701080400000|2023-11-27 10:20:00|16002.5|16001.1|16011|16009.6|16012|16010.6|16002|16000.6|502
1701080700000|2023-11-27 10:25:00|16010.5|16009.1|16014.5|16013.1|16018.5|16017.1|16009|16007.6|423
1701081000000|2023-11-27 10:30:00|16014|16012.6|16007|16005.6|16015|16013.6|16004|16002.6|297
1701081300000|2023-11-27 10:35:00|16006.5|16005.1|16005.5|16004.1|16007|16005.6|16000|15998.6|180
1701081600000|2023-11-27 10:40:00|16006|16004.6|16000.5|15999.1|16006|16004.6|16000|15998.6|117
1701081900000|2023-11-27 10:45:00|16000|15998.6|15996|15994.6|16001|15999.6|15993|15991.6|349
1701082200000|2023-11-27 10:50:00|15996.5|15995.1|16004|16002.6|16005|16003.6|15996|15994.6|272
1701082500000|2023-11-27 10:55:00|16004.5|16003.1|16011|16009.6|16011|16009.6|16004.5|16003.1|124
1701082800000|2023-11-27 11:00:00|16010.5|16009.1|16003|16001.6|16011|16009.6|16002|16000.6|138
1701083100000|2023-11-27 11:05:00|16003.5|16002.1|16004|16002.6|16005|16003.6|16000|15998.6|193
1701083400000|2023-11-27 11:10:00|16003.5|16002.1|16002.5|16001.1|16005|16003.6|16001|15999.6|88
1701083700000|2023-11-27 11:15:00|16002|16000.6|16000|15998.6|16003.5|16002.1|15997.5|15996.1|113
1701084000000|2023-11-27 11:20:00|16000.5|15999.1|15997|15995.6|16001|15999.6|15996|15994.6|148
1701084300000|2023-11-27 11:25:00|15997.5|15996.1|15998.5|15997.1|16000|15998.6|15996.5|15995.1|106
1701084600000|2023-11-27 11:30:00|15998|15996.6|16006|16004.6|16006|16004.6|15998|15996.6|116
1701084900000|2023-11-27 11:35:00|16005.5|16004.1|16005|16003.6|16006|16004.6|16002|16000.6|175
1701085200000|2023-11-27 11:40:00|16004.5|16003.1|16004.5|16003.1|16008|16006.6|16004|16002.6|76
1701085500000|2023-11-27 11:45:00|16004|16002.6|16000|15998.6|16006|16004.6|16000|15998.6|124
1701085800000|2023-11-27 11:50:00|15999|15997.6|15991|15989.6|15999|15997.6|15990|15988.6|220
1701086100000|2023-11-27 11:55:00|15990.5|15989.1|15992.5|15991.1|15993.5|15992.1|15989|15987.6|187
1701086400000|2023-11-27 12:00:00|15993|15991.6|15997|15995.6|15999.5|15998.1|15992.5|15991.1|222
1701086700000|2023-11-27 12:05:00|15997.5|15996.1|16004|16002.6|16004|16002.6|15996|15994.6|1157
1701087000000|2023-11-27 12:10:00|16004.5|16003.1|16004|16002.6|16009|16007.6|16002.5|16001.1|185
1701087300000|2023-11-27 12:15:00|16003.5|16002.1|16005|16003.6|16006|16004.6|16002|16000.6|69
1701087600000|2023-11-27 12:20:00|16004.5|16003.1|16002|16000.6|16009.5|16008.1|16002|16000.6|95
1701087900000|2023-11-27 12:25:00|16001|15999.6|15997.5|15996.1|16002.5|16001.1|15995|15993.6|83
1701088200000|2023-11-27 12:30:00|15998|15996.6|16000.5|15999.1|16005.5|16004.1|15997.5|15996.1|128
1701088500000|2023-11-27 12:35:00|16000|15998.6|16002|16000.6|16003|16001.6|15999|15997.6|85
1701088800000|2023-11-27 12:40:00|16002.8|16001.4|15999.8|15998.4|16003.3|16001.9|15996.8|15995.4|123
1701089100000|2023-11-27 12:45:00|16000.3|15998.9|16003.8|16002.4|16003.8|16002.4|15995.8|15994.4|127
1701089400000|2023-11-27 12:50:00|16003.3|16001.9|16006.8|16005.4|16007.8|16006.4|16003.3|16001.9|134
1701089700000|2023-11-27 12:55:00|16007.3|16005.9|16006.8|16005.4|16009.8|16008.4|16004.8|16003.4|171
1701090000000|2023-11-27 13:00:00|16007.3|16005.9|16013.8|16012.4|16013.8|16012.4|16006.3|16004.9|189
1701090300000|2023-11-27 13:05:00|16013.3|16011.9|16018.8|16017.4|16019.8|16018.4|16012.8|16011.4|244
1701090600000|2023-11-27 13:10:00|16019.3|16017.9|16014.8|16013.4|16020.3|16018.9|16013.8|16012.4|178
1701090900000|2023-11-27 13:15:00|16013.8|16012.4|16009.8|16008.4|16013.8|16012.4|16007.8|16006.4|243
1701091200000|2023-11-27 13:20:00|16009.3|16007.9|16006.8|16005.4|16011.8|16010.4|16006.8|16005.4|170
1701091500000|2023-11-27 13:25:00|16007.3|16005.9|16004.8|16003.4|16007.8|16006.4|16003.3|16001.9|154
1701091800000|2023-11-27 13:30:00|16004.3|16002.9|16003.8|16002.4|16006.8|16005.4|16001.8|16000.4|146
1701092100000|2023-11-27 13:35:00|16003.3|16001.9|16001.8|16000.4|16004.8|16003.4|15998.8|15997.4|369
1701092400000|2023-11-27 13:40:00|16002.3|16000.9|16001.3|15999.9|16003.3|16001.9|15999.8|15998.4|143
1701092700000|2023-11-27 13:45:00|16000.8|15999.4|16002.8|16001.4|16003.3|16001.9|15997.8|15996.4|199
1701093000000|2023-11-27 13:50:00|16002.3|16000.9|16004.8|16003.4|16005.8|16004.4|16001.8|16000.4|178
1701093300000|2023-11-27 13:55:00|16003.8|16002.4|16001.3|15999.9|16003.8|16002.4|15993.3|15991.9|270
1701093600000|2023-11-27 14:00:00|16001.8|16000.4|15997.8|15996.4|16004.8|16003.4|15996.3|15994.9|306
1701093900000|2023-11-27 14:05:00|15997.3|15995.9|15993.8|15992.4|15999.8|15998.4|15992.8|15991.4|161
1701094200000|2023-11-27 14:10:00|15994.8|15993.4|15994.8|15993.4|15994.8|15993.4|15991.8|15990.4|168
1701094500000|2023-11-27 14:15:00|15995.3|15993.9|15998.3|15996.9|15999.8|15998.4|15993.8|15992.4|159
1701094800000|2023-11-27 14:20:00|15998.8|15997.4|16006.8|16005.4|16006.8|16005.4|15995.8|15994.4|191
1701095100000|2023-11-27 14:25:00|16006.3|16004.9|16004.3|16002.9|16009.8|16008.4|16001.8|16000.4|251
1701095400000|2023-11-27 14:30:00|16003.8|16002.4|15999.8|15998.4|16010.8|16009.4|15998.8|15997.4|654
1701095700000|2023-11-27 14:35:00|16000.3|15998.9|16004.8|16003.4|16008.3|16006.9|15998.3|15996.9|276
1701096000000|2023-11-27 14:40:00|16004.3|16002.9|16002.8|16001.4|16005.8|16004.4|15997.8|15996.4|263
1701096300000|2023-11-27 14:45:00|16003.8|16002.4|16003.8|16002.4|16006.8|16005.4|16000.8|15999.4|169
1701096600000|2023-11-27 14:50:00|16003.3|16001.9|16005.8|16004.4|16006.8|16005.4|16000.8|15999.4|179
1701096900000|2023-11-27 14:55:00|16006.3|16004.9|16002.8|16001.4|16009.3|16007.9|16001.8|16000.4|179
1701097200000|2023-11-27 15:00:00|16003.3|16001.9|16003.8|16002.4|16008.8|16007.4|15998.8|15997.4|377
1701097500000|2023-11-27 15:05:00|16004.3|16002.9|16011.8|16010.4|16011.8|16010.4|16001.8|16000.4|293
1701097800000|2023-11-27 15:10:00|16011.2|16009.8|16009.2|16007.8|16012.7|16011.3|16006.2|16004.8|328
1701098100000|2023-11-27 15:15:00|16009.7|16008.3|16006.2|16004.8|16013.2|16011.8|16005.2|16003.8|200
1701098400000|2023-11-27 15:20:00|16006.7|16005.3|15991.2|15989.8|16009.2|16007.8|15988.7|15987.3|448
1701098700000|2023-11-27 15:25:00|15991.7|15990.3|15998.2|15996.8|16004.2|16002.8|15991.2|15989.8|299
1701099000000|2023-11-27 15:30:00|15998.7|15997.3|16001.2|15999.8|16002.7|16001.3|15998.2|15996.8|151
1701099300000|2023-11-27 15:35:00|16000.7|15999.3|15996.2|15994.8|16005.2|16003.8|15995.2|15993.8|259
1701099600000|2023-11-27 15:40:00|15995.2|15993.8|15994.2|15992.8|16000.2|15998.8|15994.2|15992.8|257
1701099900000|2023-11-27 15:45:00|15993.7|15992.3|15985.2|15983.8|15993.7|15992.3|15985.2|15983.8|309
1701100200000|2023-11-27 15:50:00|15984.2|15982.8|15983.7|15982.3|15987.2|15985.8|15982.7|15981.3|341
1701100500000|2023-11-27 15:55:00|15984.2|15982.8|15979.2|15977.8|15988.2|15986.8|15978.7|15977.3|562
1701100800000|2023-11-27 16:00:00|15979.7|15978.3|15977.2|15975.8|15980.2|15978.8|15972.2|15970.8|652
1701101100000|2023-11-27 16:05:00|15976.7|15975.3|15969.2|15967.8|15979.7|15978.3|15963.2|15961.8|638
1701101400000|2023-11-27 16:10:00|15969.7|15968.3|15959.2|15957.8|15971.2|15969.8|15958.2|15956.8|546
1701101700000|2023-11-27 16:15:00|15959.7|15958.3|15970.2|15968.8|15971.2|15969.8|15958.7|15957.3|541
1701102000000|2023-11-27 16:20:00|15970.7|15969.3|15972.2|15970.8|15976.2|15974.8|15970.2|15968.8|474
1701102300000|2023-11-27 16:25:00|15972.7|15971.3|15979.2|15977.8|15982.2|15980.8|15972.2|15970.8|1040
1701102600000|2023-11-27 16:30:00|15978.2|15976.8|15969.9|15967.1|15980.9|15978.1|15965.9|15963.1|935
1701102900000|2023-11-27 16:35:00|15969.4|15966.6|15969.9|15967.1|15970.9|15968.1|15965.9|15963.1|581
1701103200000|2023-11-27 16:40:00|15970.4|15967.6|15965.9|15963.1|15971.9|15969.1|15962.9|15960.1|271
1701103500000|2023-11-27 16:45:00|15966.4|15963.6|15969.9|15967.1|15969.9|15967.1|15964.4|15961.6|163
1701103800000|2023-11-27 16:50:00|15970.4|15967.6|15972.9|15970.1|15973.9|15971.1|15969.9|15967.1|391
1701104100000|2023-11-27 16:55:00|15972.4|15969.6|15969.9|15967.1|15975.9|15973.1|15967.9|15965.1|239
1701104400000|2023-11-27 17:00:00|15968.9|15966.1|15967.9|15965.1|15969.9|15967.1|15965.9|15963.1|121
1701104700000|2023-11-27 17:05:00|15968.4|15965.6|15969.9|15967.1|15970.9|15968.1|15966.4|15963.6|81
1701105000000|2023-11-27 17:10:00|15969.4|15966.6|15969.9|15967.1|15970.9|15968.1|15968.9|15966.1|65
1701105300000|2023-11-27 17:15:00|15969.4|15966.6|15968.9|15966.1|15970.9|15968.1|15966.9|15964.1|92
1701105600000|2023-11-27 17:20:00|15968.4|15965.6|15967.9|15965.1|15968.9|15966.1|15965.4|15962.6|93
1701105900000|2023-11-27 17:25:00|15967.4|15964.6|15964.9|15962.1|15967.4|15964.6|15962.9|15960.1|101
1701106200000|2023-11-27 17:30:00|15964.4|15961.6|15967.9|15965.1|15969.9|15967.1|15963.9|15961.1|98
1701106500000|2023-11-27 17:35:00|15968.4|15965.6|15970.9|15968.1|15970.9|15968.1|15967.9|15965.1|90
1701106800000|2023-11-27 17:40:00|15971.9|15969.1|15976.4|15973.6|15976.9|15974.1|15970.9|15968.1|86
1701107100000|2023-11-27 17:45:00|15976.9|15974.1|15975.9|15973.1|15977.9|15975.1|15975.4|15972.6|34
1701107400000|2023-11-27 17:50:00|15975.4|15972.6|15976.9|15974.1|15976.9|15974.1|15973.9|15971.1|53
1701107700000|2023-11-27 17:55:00|15976.4|15973.6|15977.4|15974.6|15978.4|15975.6|15975.9|15973.1|45
1701108000000|2023-11-27 18:00:00|15976.9|15974.1|15976.9|15974.1|15977.9|15975.1|15971.9|15969.1|142
1701108300000|2023-11-27 18:05:00|15976.4|15973.6|15976.9|15974.1|15979.4|15976.6|15973.9|15971.1|49
1701108600000|2023-11-27 18:10:00|15977.4|15974.6|15979.9|15977.1|15980.4|15977.6|15976.9|15974.1|21
1701108900000|2023-11-27 18:15:00|15978.9|15976.1|15976.9|15974.1|15979.9|15977.1|15976.9|15974.1|24
1701109200000|2023-11-27 18:20:00|15976.4|15973.6|15976.9|15974.1|15977.9|15975.1|15975.9|15973.1|22
1701109500000|2023-11-27 18:25:00|15977.4|15974.6|15976.9|15974.1|15977.9|15975.1|15974.4|15971.6|74
1701109800000|2023-11-27 18:30:00|15976.4|15973.6|15979.9|15977.1|15980.9|15978.1|15975.9|15973.1|39
1701110100000|2023-11-27 18:35:00|15979.4|15976.6|15978.9|15976.1|15982.9|15980.1|15978.4|15975.6|94
1701110400000|2023-11-27 18:40:00|15979.4|15976.6|15976.9|15974.1|15979.9|15977.1|15976.9|15974.1|52
1701110700000|2023-11-27 18:45:00|15977.4|15974.6|15979.9|15977.1|15980.9|15978.1|15976.9|15974.1|45
1701111000000|2023-11-27 18:50:00|15979.4|15976.6|15978.9|15976.1|15980.9|15978.1|15978.4|15975.6|23
1701111300000|2023-11-27 18:55:00|15979.4|15976.6|15979.9|15977.1|15980.9|15978.1|15977.9|15975.1|39
1701111600000|2023-11-27 19:00:00|15980.4|15977.6|15980.9|15978.1|15982.9|15980.1|15978.9|15976.1|23
1701111900000|2023-11-27 19:05:00|15980.4|15977.6|15978.4|15975.6|15981.4|15978.6|15977.4|15974.6|47
1701112200000|2023-11-27 19:10:00|15977.9|15975.1|15978.9|15976.1|15979.9|15977.1|15977.9|15975.1|36
1701112500000|2023-11-27 19:15:00|15978.4|15975.6|15975.9|15973.1|15978.9|15976.1|15975.9|15973.1|24
1701112800000|2023-11-27 19:20:00|15976.4|15973.6|15976.9|15974.1|15976.9|15974.1|15974.4|15971.6|37
1701113100000|2023-11-27 19:25:00|15976.4|15973.6|15977.9|15975.1|15977.9|15975.1|15975.4|15972.6|41
1701113400000|2023-11-27 19:30:00|15977.4|15974.6|15975.9|15973.1|15978.9|15976.1|15974.9|15972.1|47
1701113700000|2023-11-27 19:35:00|15975.4|15972.6|15974.9|15972.1|15976.9|15974.1|15974.9|15972.1|38
1701114000000|2023-11-27 19:40:00|15974.4|15971.6|15968.9|15966.1|15974.9|15972.1|15963.4|15960.6|182
1701114300000|2023-11-27 19:45:00|15969.4|15966.6|15964.9|15962.1|15970.9|15968.1|15964.9|15962.1|127
1701114600000|2023-11-27 19:50:00|15965.4|15962.6|15962.9|15960.1|15965.9|15963.1|15962.4|15959.6|55
1701114900000|2023-11-27 19:55:00|15962.4|15959.6|15966.9|15964.1|15966.9|15964.1|15961.9|15959.1|62
1701115200000|2023-11-27 20:00:00|15966.4|15963.6|15965.9|15963.1|15966.9|15964.1|15964.9|15962.1|45
1701115500000|2023-11-27 20:05:00|15964.9|15962.1|15964.9|15962.1|15967.9|15965.1|15962.9|15960.1|72
1701115800000|2023-11-27 20:10:00|15964.4|15961.6|15962.4|15959.6|15966.9|15964.1|15962.4|15959.6|61
1701116100000|2023-11-27 20:15:00|15962.9|15960.1|15966.9|15964.1|15966.9|15964.1|15961.4|15958.6|37
1701116400000|2023-11-27 20:20:00|15966.4|15963.6|15971.9|15969.1|15972.4|15969.6|15966.4|15963.6|80
1701116700000|2023-11-27 20:25:00|15972.4|15969.6|15970.9|15968.1|15972.4|15969.6|15968.9|15966.1|50
1701117000000|2023-11-27 20:30:00|15971.4|15968.6|15973.9|15971.1|15973.9|15971.1|15970.9|15968.1|63
1701117300000|2023-11-27 20:35:00|15974.4|15971.6|15972.9|15970.1|15975.9|15973.1|15972.9|15970.1|69
1701117600000|2023-11-27 20:40:00|15973.4|15970.6|15972.4|15969.6|15973.9|15971.1|15971.9|15969.1|54
1701117900000|2023-11-27 20:45:00|15971.9|15969.1|15965.9|15963.1|15972.9|15970.1|15965.9|15963.1|94
1701118200000|2023-11-27 20:50:00|15966.9|15964.1|15966.4|15963.6|15969.9|15967.1|15965.9|15963.1|176
1701118500000|2023-11-27 20:55:00|15965.9|15963.1|15961.4|15958.6|15966.9|15964.1|15961.4|15958.6|216
1701118800000|2023-11-27 21:00:00|15960.9|15958.1|15961.4|15954.4|15966.5|15959.5|15958.4|15951.4|17
1701119100000|2023-11-27 21:05:00|15964|15957|15965.8|15958.8|15968.5|15961.5|15964|15957|0
1701119400000|2023-11-27 21:10:00|15965|15958|15966.6|15959.6|15966.6|15959.6|15964.1|15957.1|0
1701119700000|2023-11-27 21:15:00|15965.7|15958.7|15968.5|15961.5|15968.5|15961.5|15964|15957|0
1701120000000|2023-11-27 21:20:00|15969.4|15962.4|15969.3|15962.3|15971.2|15964.2|15969.3|15962.3|0
1701120300000|2023-11-27 21:25:00|15968.5|15961.5|15968.4|15961.4|15969.3|15962.3|15968.4|15961.4|0
1701120900000|2023-11-27 21:35:00|15969.3|15962.3|15968.2|15961.2|15969.3|15962.3|15968.2|15961.2|0
1701121200000|2023-11-27 21:40:00|15969|15962|15970.1|15963.1|15970.1|15963.1|15968.2|15961.2|0
1701121500000|2023-11-27 21:45:00|15969.6|15962.6|15969.2|15962.2|15970.1|15963.1|15969|15962|0
1701121800000|2023-11-27 21:50:00|15969.3|15962.3|15967.5|15960.5|15969.3|15962.3|15967.5|15960.5|0
1701122100000|2023-11-27 21:55:00|15968.4|15961.4|15968.3|15961.3|15969.3|15962.3|15967.9|15960.9|0
1701122400000|2023-11-27 22:00:00|15968.2|15961.2|15968.3|15961.3|15968.3|15961.3|15967.8|15960.8|0
1701122700000|2023-11-27 22:05:00|15968.2|15961.2|15969.6|15962.6|15969.6|15962.6|15968.2|15961.2|0
1701123000000|2023-11-27 22:10:00|15970|15963|15970|15963|15970|15963|15970|15963|0
1701123300000|2023-11-27 22:15:00|15969.6|15962.6|15969.7|15962.7|15970|15963|15969.6|15962.6|0
1701123600000|2023-11-27 22:20:00|15969.4|15962.4|15969.7|15962.7|15969.7|15962.7|15969.4|15962.4|0
1701124500000|2023-11-27 22:35:00|15969.6|15962.6|15971.5|15964.5|15971.5|15964.5|15969.6|15962.6|0
1701124800000|2023-11-27 22:40:00|15971.3|15964.3|15970.9|15963.9|15971.5|15964.5|15970.5|15963.5|0
1701125100000|2023-11-27 22:45:00|15970.8|15963.8|15970.4|15963.4|15970.8|15963.8|15970.4|15963.4|0
1701125400000|2023-11-27 22:50:00|15970.3|15963.3|15970.4|15963.4|15970.4|15963.4|15970.1|15963.1|0
1701125700000|2023-11-27 22:55:00|15969.9|15962.9|15970.3|15963.3|15970.3|15963.3|15969.9|15962.9|0
1701126000000|2023-11-27 23:00:00|15970.2|15963.2|15974.7|15967.7|15974.7|15967.7|15969.8|15962.8|0
1701126300000|2023-11-27 23:05:00|15974.2|15967.2|15975.2|15968.2|15976|15969|15973.4|15966.4|0
1701126600000|2023-11-27 23:10:00|15974.3|15967.3|15975.7|15968.7|15975.8|15968.8|15974.3|15967.3|0
1701126900000|2023-11-27 23:15:00|15974.8|15967.8|15975.7|15968.7|15975.7|15968.7|15974.8|15967.8|0
1701127200000|2023-11-27 23:20:00|15975.6|15968.6|15975.7|15968.7|15975.7|15968.7|15974.8|15967.8|0
1701127500000|2023-11-27 23:25:00|15974.8|15967.8|15975.7|15968.7|15975.7|15968.7|15974.8|15967.8|0
1701127800000|2023-11-27 23:30:00|15974.8|15967.8|15973.1|15966.1|15975.7|15968.7|15973.1|15966.1|0
1701128100000|2023-11-27 23:35:00|15974|15967|15975.9|15968.9|15975.9|15968.9|15974|15967|0
1701128400000|2023-11-27 23:40:00|15975|15968|15975.9|15968.9|15975.9|15968.9|15974.1|15967.1|0
1701128700000|2023-11-27 23:45:00|15975|15968|15977.5|15970.5|15977.5|15970.5|15975|15968|0
1701129000000|2023-11-27 23:50:00|15977.6|15970.6|15976.7|15969.7|15977.6|15970.6|15976.7|15969.7|0
1701129300000|2023-11-27 23:55:00|15977.6|15970.6|15978.5|15971.5|15978.5|15971.5|15977.6|15970.6|0
1701129600000|2023-11-28 00:00:00|15977.6|15970.6|15974.1|15967.1|15978.5|15971.5|15973.3|15966.3|0
1701129900000|2023-11-28 00:05:00|15975|15968|15974.2|15967.2|15975.1|15968.1|15973.2|15966.2|0
1701130200000|2023-11-28 00:10:00|15973.3|15966.3|15974.2|15967.2|15974.2|15967.2|15972.4|15965.4|0
1701130500000|2023-11-28 00:15:00|15973.7|15966.7|15964.3|15959.3|15974.2|15967.2|15963.8|15958.8|43
1701130800000|2023-11-28 00:20:00|15963.8|15958.8|15961.3|15956.3|15964.3|15959.3|15960.3|15955.3|11
1701131100000|2023-11-28 00:25:00|15960.8|15955.8|15962.3|15957.3|15962.3|15957.3|15960.8|15955.8|0
1701131400000|2023-11-28 00:30:00|15961.8|15956.8|15961.3|15956.3|15962.8|15957.8|15959.3|15954.3|11
1701131700000|2023-11-28 00:35:00|15960.8|15955.8|15961.3|15956.3|15961.3|15956.3|15960.3|15955.3|3
1701132000000|2023-11-28 00:40:00|15961.8|15956.8|15959.8|15954.8|15962.3|15957.3|15959.3|15954.3|11
1701132300000|2023-11-28 00:45:00|15960.3|15955.3|15960.3|15955.3|15960.3|15955.3|15959.8|15954.8|1
1701132600000|2023-11-28 00:50:00|15960.8|15955.8|15961.3|15956.3|15965.3|15960.3|15960.8|15955.8|11
1701132900000|2023-11-28 00:55:00|15960.8|15955.8|15961.3|15956.3|15961.3|15956.3|15960.3|15955.3|0
1701133200000|2023-11-28 01:00:00|15960.8|15955.8|15960.8|15955.8|15962.8|15957.8|15959.3|15954.3|19
1701133500000|2023-11-28 01:05:00|15961.3|15956.3|15964.3|15959.3|15966.3|15961.3|15960.8|15955.8|12
1701133800000|2023-11-28 01:10:00|15963.3|15958.3|15964.8|15959.8|15965.3|15960.3|15962.8|15957.8|12
1701134100000|2023-11-28 01:15:00|15964.3|15959.3|15964.3|15959.3|15965.3|15960.3|15962.3|15957.3|23
1701134400000|2023-11-28 01:20:00|15963.3|15958.3|15961.3|15956.3|15965.3|15960.3|15960.8|15955.8|30
1701134700000|2023-11-28 01:25:00|15961.8|15956.8|15963.3|15958.3|15964.3|15959.3|15960.8|15955.8|25
1701135000000|2023-11-28 01:30:00|15963.8|15958.8|15959.8|15954.8|15963.8|15958.8|15958.8|15953.8|34
1701135300000|2023-11-28 01:35:00|15960.3|15955.3|15958.8|15953.8|15960.8|15955.8|15958.3|15953.3|4
1701135600000|2023-11-28 01:40:00|15958.3|15953.3|15959.8|15954.8|15960.3|15955.3|15956.8|15951.8|13
1701135900000|2023-11-28 01:45:00|15960.3|15955.3|15961.3|15956.3|15962.8|15957.8|15959.3|15954.3|16
1701136200000|2023-11-28 01:50:00|15960.3|15955.3|15960.8|15955.8|15961.8|15956.8|15960.3|15955.3|6
1701136500000|2023-11-28 01:55:00|15961.3|15956.3|15961.3|15956.3|15961.8|15956.8|15961.3|15956.3|3
1701136800000|2023-11-28 02:00:00|15961.8|15956.8|15961.3|15956.3|15961.8|15956.8|15961.3|15956.3|1
1701137100000|2023-11-28 02:05:00|15961.8|15956.8|15963.8|15958.8|15964.8|15959.8|15961.8|15956.8|14
1701137400000|2023-11-28 02:10:00|15963.3|15958.3|15961.3|15956.3|15963.8|15958.8|15961.3|15956.3|8
1701137700000|2023-11-28 02:15:00|15961.8|15956.8|15959.8|15954.8|15962.3|15957.3|15959.8|15954.8|22
1701138000000|2023-11-28 02:20:00|15960.3|15955.3|15962.8|15957.8|15963.8|15958.8|15959.8|15954.8|15
1701138300000|2023-11-28 02:25:00|15962.3|15957.3|15961.8|15956.8|15963.8|15958.8|15961.8|15956.8|1
1701138600000|2023-11-28 02:30:00|15962.3|15957.3|15963.8|15958.8|15964.3|15959.3|15961.8|15956.8|1
1701138900000|2023-11-28 02:35:00|15964.3|15959.3|15964.8|15959.8|15965.3|15960.3|15964.3|15959.3|5
1701139200000|2023-11-28 02:40:00|15964.3|15959.3|15961.8|15956.8|15964.8|15959.8|15961.3|15956.3|5
1701139500000|2023-11-28 02:45:00|15962.3|15957.3|15962.3|15957.3|15962.8|15957.8|15961.8|15956.8|3
1701139800000|2023-11-28 02:50:00|15962.8|15957.8|15961.8|15956.8|15963.3|15958.3|15961.8|15956.8|2
1701140100000|2023-11-28 02:55:00|15962.3|15957.3|15961.8|15956.8|15962.8|15957.8|15961.8|15956.8|1
1701140400000|2023-11-28 03:00:00|15962.3|15957.3|15960.8|15955.8|15962.3|15957.3|15960.8|15955.8|0
1701140700000|2023-11-28 03:05:00|15960.3|15955.3|15960.8|15955.8|15961.3|15956.3|15960.3|15955.3|0
1701141000000|2023-11-28 03:10:00|15961.3|15956.3|15960.8|15955.8|15961.3|15956.3|15960.8|15955.8|0
1701141300000|2023-11-28 03:15:00|15960.3|15955.3|15958.8|15953.8|15960.8|15955.8|15958.3|15953.3|8
1701141600000|2023-11-28 03:20:00|15959.3|15954.3|15960.3|15955.3|15960.8|15955.8|15958.8|15953.8|4
1701141900000|2023-11-28 03:25:00|15960.8|15955.8|15960.8|15955.8|15960.8|15955.8|15960.3|15955.3|0
1701142200000|2023-11-28 03:30:00|15960.3|15955.3|15958.8|15953.8|15960.8|15955.8|15958.3|15953.3|1
1701142500000|2023-11-28 03:35:00|15959.3|15954.3|15958.8|15953.8|15959.8|15954.8|15958.3|15953.3|1
1701142800000|2023-11-28 03:40:00|15959.3|15954.3|15958.8|15953.8|15959.3|15954.3|15957.8|15952.8|5
1701143100000|2023-11-28 03:45:00|15958.3|15953.3|15957.3|15952.3|15958.8|15953.8|15957.3|15952.3|5
1701143400000|2023-11-28 03:50:00|15957.8|15952.8|15958.8|15953.8|15959.8|15954.8|15957.3|15952.3|2
1701143700000|2023-11-28 03:55:00|15958.3|15953.3|15957.8|15952.8|15958.8|15953.8|15957.8|15952.8|2
1701144000000|2023-11-28 04:00:00|15958.3|15953.3|15958.3|15953.3|15958.8|15953.8|15957.8|15952.8|1
1701144300000|2023-11-28 04:05:00|15957.8|15952.8|15956.3|15951.3|15957.8|15952.8|15956.3|15951.3|21
1701144600000|2023-11-28 04:10:00|15956.8|15951.8|15957.8|15952.8|15957.8|15952.8|15956.3|15951.3|2
1701144900000|2023-11-28 04:15:00|15957.3|15952.3|15957.3|15952.3|15957.8|15952.8|15957.3|15952.3|2
1701145200000|2023-11-28 04:20:00|15957.8|15952.8|15956.8|15951.8|15958.8|15953.8|15956.8|15951.8|7
1701145500000|2023-11-28 04:25:00|15956.3|15951.3|15955.8|15950.8|15956.8|15951.8|15955.3|15950.3|1
1701145800000|2023-11-28 04:30:00|15956.3|15951.3|15956.3|15951.3|15957.8|15952.8|15955.8|15950.8|4
1701146100000|2023-11-28 04:35:00|15956.8|15951.8|15955.8|15950.8|15957.3|15952.3|15955.8|15950.8|0
1701146400000|2023-11-28 04:40:00|15956.3|15951.3|15956.8|15951.8|15956.8|15951.8|15955.8|15950.8|2
1701146700000|2023-11-28 04:45:00|15956.3|15951.3|15957.8|15952.8|15958.3|15953.3|15955.8|15950.8|2
1701147000000|2023-11-28 04:50:00|15957.3|15952.3|15957.8|15952.8|15957.8|15952.8|15957.3|15952.3|1
1701147300000|2023-11-28 04:55:00|15958.3|15953.3|15959.8|15954.8|15959.8|15954.8|15957.8|15952.8|3
1701147600000|2023-11-28 05:00:00|15959.3|15954.3|15958.3|15953.3|15959.8|15954.8|15958.3|15953.3|9
1701147900000|2023-11-28 05:05:00|15958.8|15953.8|15959.8|15954.8|15960.3|15955.3|15958.3|15953.3|12
1701148200000|2023-11-28 05:10:00|15959.3|15954.3|15956.3|15951.3|15960.3|15955.3|15955.8|15950.8|12
1701148500000|2023-11-28 05:15:00|15955.8|15950.8|15955.8|15950.8|15957.3|15952.3|15954.8|15949.8|4
1701148800000|2023-11-28 05:20:00|15955.3|15950.3|15955.3|15950.3|15956.3|15951.3|15954.3|15949.3|6
1701149100000|2023-11-28 05:25:00|15954.8|15949.8|15956.8|15951.8|15957.3|15952.3|15954.8|15949.8|10
1701149400000|2023-11-28 05:30:00|15956.3|15951.3|15957.8|15952.8|15958.3|15953.3|15955.8|15950.8|8
1701149700000|2023-11-28 05:35:00|15957.3|15952.3|15958.8|15953.8|15959.3|15954.3|15957.3|15952.3|6
1701150000000|2023-11-28 05:40:00|15958.3|15953.3|15954.8|15949.8|15958.8|15953.8|15954.3|15949.3|13
1701150300000|2023-11-28 05:45:00|15955.3|15950.3|15954.8|15949.8|15955.3|15950.3|15954.3|15949.3|0
1701150600000|2023-11-28 05:50:00|15955.3|15950.3|15949.8|15944.8|15955.3|15950.3|15949.8|15944.8|9
1701150900000|2023-11-28 05:55:00|15950.3|15945.3|15953.3|15948.3|15954.3|15949.3|15950.3|15945.3|12
1701151200000|2023-11-28 06:00:00|15953.8|15948.8|15958.3|15953.3|15958.8|15953.8|15953.3|15948.3|24
1701151500000|2023-11-28 06:05:00|15958.8|15953.8|15960.3|15955.3|15960.3|15955.3|15957.3|15952.3|23
1701151800000|2023-11-28 06:10:00|15959.8|15954.8|15959.3|15954.3|15961.3|15956.3|15959.3|15954.3|15
1701152100000|2023-11-28 06:15:00|15959.8|15954.8|15967.3|15962.3|15967.3|15962.3|15959.3|15954.3|35
1701152400000|2023-11-28 06:20:00|15966.3|15961.3|15968.3|15963.3|15968.3|15963.3|15963.8|15958.8|90
1701152700000|2023-11-28 06:25:00|15967.3|15962.3|15969.3|15964.3|15969.3|15964.3|15966.3|15961.3|17
1701153000000|2023-11-28 06:30:00|15968.8|15963.8|15968.8|15963.8|15971.3|15966.3|15967.3|15962.3|28
1701153300000|2023-11-28 06:35:00|15969.3|15964.3|15970.3|15965.3|15970.3|15965.3|15968.8|15963.8|6
1701153600000|2023-11-28 06:40:00|15969.3|15964.3|15968.3|15963.3|15970.3|15965.3|15967.3|15962.3|54
1701153900000|2023-11-28 06:45:00|15968.8|15963.8|15968.8|15963.8|15970.3|15965.3|15968.3|15963.3|26
1701154200000|2023-11-28 06:50:00|15968.3|15963.3|15967.8|15962.8|15968.8|15963.8|15967.3|15962.3|10
1701154500000|2023-11-28 06:55:00|15967.3|15962.3|15965.8|15960.8|15967.8|15962.8|15964.3|15959.3|20
1701154800000|2023-11-28 07:00:00|15964.7|15961.9|15948.2|15945.4|15968.2|15965.4|15947.7|15944.9|412
1701155100000|2023-11-28 07:05:00|15947.7|15944.9|15947.7|15944.9|15952.7|15949.9|15943.7|15940.9|475
1701155400000|2023-11-28 07:10:00|15947.2|15944.4|15940.7|15937.9|15948.2|15945.4|15939.2|15936.4|349
1701155700000|2023-11-28 07:15:00|15941.2|15938.4|15933.2|15930.4|15945.2|15942.4|15931.7|15928.9|248
1701156000000|2023-11-28 07:20:00|15933.7|15930.9|15930.7|15927.9|15936.7|15933.9|15930.2|15927.4|246
1701156300000|2023-11-28 07:25:00|15931.2|15928.4|15930.7|15927.9|15935.2|15932.4|15929.2|15926.4|193
1701156600000|2023-11-28 07:30:00|15930.2|15927.4|15926.7|15923.9|15934.7|15931.9|15926.2|15923.4|248
1701156900000|2023-11-28 07:35:00|15926.2|15923.4|15925.7|15922.9|15928.2|15925.4|15921.7|15918.9|221
1701157200000|2023-11-28 07:40:00|15925.2|15922.4|15923.2|15920.4|15926.2|15923.4|15921.2|15918.4|231
1701157500000|2023-11-28 07:45:00|15922.7|15919.9|15923.7|15920.9|15924.2|15921.4|15922.2|15919.4|94
1701157800000|2023-11-28 07:50:00|15923.2|15920.4|15919.2|15916.4|15924.2|15921.4|15915.7|15912.9|242
1701158100000|2023-11-28 07:55:00|15918.7|15915.9|15921.2|15918.4|15926.2|15923.4|15917.7|15914.9|272
1701158400000|2023-11-28 08:00:00|15921.7|15918.9|15941|15939.6|15947|15945.6|15914.5|15913.1|1531
1701158700000|2023-11-28 08:05:00|15941.5|15940.1|15930|15928.6|15947|15945.6|15924.5|15923.1|907
1701159000000|2023-11-28 08:10:00|15929.5|15928.1|15944.5|15943.1|15946|15944.6|15927.5|15926.1|513
1701159300000|2023-11-28 08:15:00|15945|15943.6|15940|15938.6|15951.5|15950.1|15937|15935.6|455
1701159600000|2023-11-28 08:20:00|15940.5|15939.1|15940|15938.6|15944|15942.6|15935|15933.6|318
1701159900000|2023-11-28 08:25:00|15939.5|15938.1|15933.5|15932.1|15946|15944.6|15933.5|15932.1|301
1701160200000|2023-11-28 08:30:00|15934|15932.6|15948.5|15947.1|15951|15949.6|15931|15929.6|433
1701160500000|2023-11-28 08:35:00|15947|15945.6|15929|15927.6|15953.5|15952.1|15927.5|15926.1|430
1701160800000|2023-11-28 08:40:00|15929.5|15928.1|15917|15915.6|15929.5|15928.1|15914|15912.6|554
1701161100000|2023-11-28 08:45:00|15916.5|15915.1|15925|15923.6|15926.5|15925.1|15915.5|15914.1|372
1701161400000|2023-11-28 08:50:00|15924.5|15923.1|15931|15929.6|15940|15938.6|15920.5|15919.1|497
1701161700000|2023-11-28 08:55:00|15931.5|15930.1|15927|15925.6|15938|15936.6|15925.5|15924.1|266
1701162000000|2023-11-28 09:00:00|15926.5|15925.1|15935|15933.6|15936|15934.6|15925.5|15924.1|242
1701162300000|2023-11-28 09:05:00|15934.5|15933.1|15931|15929.6|15937.5|15936.1|15928.5|15927.1|416
1701162600000|2023-11-28 09:10:00|15930.5|15929.1|15920|15918.6|15932.5|15931.1|15918.5|15917.1|362
1701162900000|2023-11-28 09:15:00|15919.5|15918.1|15921.5|15920.1|15923.5|15922.1|15913.5|15912.1|333
1701163200000|2023-11-28 09:20:00|15921|15919.6|15922.5|15921.1|15926.5|15925.1|15914.5|15913.1|422
1701163500000|2023-11-28 09:25:00|15921.5|15920.1|15943|15941.6|15945|15943.6|15921.5|15920.1|426
1701163800000|2023-11-28 09:30:00|15943.5|15942.1|15952|15950.6|15956.5|15955.1|15943|15941.6|753
1701164100000|2023-11-28 09:35:00|15951.5|15950.1|15955.5|15954.1|15958.5|15957.1|15946.5|15945.1|432
1701164400000|2023-11-28 09:40:00|15955|15953.6|15951.5|15950.1|15959.5|15958.1|15951.5|15950.1|330
1701164700000|2023-11-28 09:45:00|15952|15950.6|15952.5|15951.1|15953.5|15952.1|15947.5|15946.1|277
1701165000000|2023-11-28 09:50:00|15952|15950.6|15946.5|15945.1|15952.5|15951.1|15945.5|15944.1|229
1701165300000|2023-11-28 09:55:00|15946|15944.6|15946.4|15945|15951.8|15950.4|15943.5|15942.1|183
1701165600000|2023-11-28 10:00:00|15947.4|15946|15951.4|15950|15952.4|15951|15945.9|15944.5|267
1701165900000|2023-11-28 10:05:00|15951.9|15950.5|15950.9|15949.5|15952.9|15951.5|15947.4|15946|241
1701166200000|2023-11-28 10:10:00|15951.4|15950|15956.4|15955|15961.4|15960|15947.4|15946|318
1701166500000|2023-11-28 10:15:00|15955.9|15954.5|15952.4|15951|15956.9|15955.5|15950.9|15949.5|130
1701166800000|2023-11-28 10:20:00|15951.9|15950.5|15957.9|15956.5|15960.4|15959|15951.4|15950|263
1701167100000|2023-11-28 10:25:00|15957.4|15956|15944.4|15943|15958.9|15957.5|15944.4|15943|183
1701167400000|2023-11-28 10:30:00|15944.9|15943.5|15954.4|15953|15956.4|15955|15942.4|15941|181
1701167700000|2023-11-28 10:35:00|15953.9|15952.5|15947.4|15946|15955.9|15954.5|15946.4|15945|158
1701168000000|2023-11-28 10:40:00|15946.9|15945.5|15951.9|15950.5|15954.4|15953|15944.4|15943|191
1701168300000|2023-11-28 10:45:00|15951.4|15950|15953.4|15952|15954.4|15953|15946.4|15945|219
1701168600000|2023-11-28 10:50:00|15952.9|15951.5|15953.9|15952.5|15954.9|15953.5|15949.9|15948.5|115
1701168900000|2023-11-28 10:55:00|15953.4|15952|15955.4|15954|15956.4|15955|15950.9|15949.5|167
1701169200000|2023-11-28 11:00:00|15955.9|15954.5|15955.9|15954.5|15957.4|15956|15952.9|15951.5|165
1701169500000|2023-11-28 11:05:00|15956.4|15955|15955.4|15954|15960.4|15959|15954.4|15953|206
1701169800000|2023-11-28 11:10:00|15955.9|15954.5|15954.4|15953|15956.4|15955|15951.4|15950|90
1701170100000|2023-11-28 11:15:00|15953.9|15952.5|15951.9|15950.5|15954.4|15953|15947.4|15946|139
1701170400000|2023-11-28 11:20:00|15951.4|15950|15952.4|15951|15954.9|15953.5|15949.9|15948.5|106
1701170700000|2023-11-28 11:25:00|15951.9|15950.5|15952.9|15951.5|15955.4|15954|15950.9|15949.5|173
1701171000000|2023-11-28 11:30:00|15952.4|15951|15945.9|15944.5|15953.4|15952|15945.4|15944|123
1701171300000|2023-11-28 11:35:00|15945.4|15944|15934.4|15933|15947.4|15946|15934.4|15933|310
1701171600000|2023-11-28 11:40:00|15934.9|15933.5|15934.4|15933|15939.4|15938|15933.4|15932|162
1701171900000|2023-11-28 11:45:00|15933.9|15932.5|15940.9|15939.5|15941.4|15940|15933.4|15932|144
1701172200000|2023-11-28 11:50:00|15940.4|15939|15941.9|15940.5|15944.4|15943|15939.4|15938|107
1701172500000|2023-11-28 11:55:00|15941.4|15940|15936.9|15935.5|15941.9|15940.5|15935.9|15934.5|218
1701172800000|2023-11-28 12:00:00|15937.4|15936|15945.4|15944|15945.4|15944|15936.4|15935|253
1701173100000|2023-11-28 12:05:00|15945.9|15944.5|15943.9|15942.5|15948.4|15947|15942.4|15941|162
1701173400000|2023-11-28 12:10:00|15943.4|15942|15938.4|15937|15944.4|15943|15937.9|15936.5|154
1701173700000|2023-11-28 12:15:00|15937.9|15936.5|15941.4|15940|15942.9|15941.5|15936.4|15935|104
1701174000000|2023-11-28 12:20:00|15940.9|15939.5|15941.4|15940|15942.4|15941|15937.9|15936.5|98
1701174300000|2023-11-28 12:25:00|15941.9|15940.5|15945.4|15944|15945.4|15944|15938.4|15937|181
1701174600000|2023-11-28 12:30:00|15944.9|15943.5|15947.4|15946|15950.4|15949|15944.9|15943.5|102
1701174900000|2023-11-28 12:35:00|15947.9|15946.5|15943.4|15942|15949.4|15948|15943.4|15942|134
1701175200000|2023-11-28 12:40:00|15943.2|15941.8|15944.2|15942.8|15945.7|15944.3|15941.2|15939.8|162
1701175500000|2023-11-28 12:45:00|15944.7|15943.3|15945.2|15943.8|15945.7|15944.3|15944.2|15942.8|66
1701175800000|2023-11-28 12:50:00|15946.2|15944.8|15938.2|15936.8|15946.2|15944.8|15938.2|15936.8|220
1701176100000|2023-11-28 12:55:00|15938.7|15937.3|15942.2|15940.8|15942.2|15940.8|15938.2|15936.8|135
1701176400000|2023-11-28 13:00:00|15941.2|15939.8|15938.2|15936.8|15944.2|15942.8|15936.2|15934.8|154
1701176700000|2023-11-28 13:05:00|15937.7|15936.3|15935.2|15933.8|15939.7|15938.3|15930.2|15928.8|322
1701177000000|2023-11-28 13:10:00|15934.7|15933.3|15940.2|15938.8|15940.2|15938.8|15933.2|15931.8|184
1701177300000|2023-11-28 13:15:00|15939.2|15937.8|15947.2|15945.8|15947.2|15945.8|15936.2|15934.8|296
1701177600000|2023-11-28 13:20:00|15946.2|15944.8|15953.2|15951.8|15953.2|15951.8|15945.2|15943.8|324
1701177900000|2023-11-28 13:25:00|15953.7|15952.3|15957.2|15955.8|15961.2|15959.8|15953.2|15951.8|280
1701178200000|2023-11-28 13:30:00|15956.7|15955.3|15963.2|15961.8|15966.2|15964.8|15956.2|15954.8|328
1701178500000|2023-11-28 13:35:00|15963.7|15962.3|15962.2|15960.8|15967.2|15965.8|15961.2|15959.8|282
1701178800000|2023-11-28 13:40:00|15961.7|15960.3|15963.7|15962.3|15971.2|15969.8|15961.2|15959.8|381
1701179100000|2023-11-28 13:45:00|15963.2|15961.8|15958.2|15956.8|15964.2|15962.8|15954.2|15952.8|310
1701179400000|2023-11-28 13:50:00|15957.7|15956.3|15959.2|15957.8|15962.2|15960.8|15956.2|15954.8|152
1701179700000|2023-11-28 13:55:00|15958.7|15957.3|15954.2|15952.8|15959.2|15957.8|15951.2|15949.8|210
1701180000000|2023-11-28 14:00:00|15953.7|15952.3|15949.2|15947.8|15958.7|15957.3|15943.2|15941.8|368
1701180300000|2023-11-28 14:05:00|15948.7|15947.3|15948.2|15946.8|15953.2|15951.8|15947.2|15945.8|202
1701180600000|2023-11-28 14:10:00|15947.7|15946.3|15948.2|15946.8|15949.2|15947.8|15946.2|15944.8|141
1701180900000|2023-11-28 14:15:00|15947.7|15946.3|15945.2|15943.8|15951.2|15949.8|15943.2|15941.8|198
1701181200000|2023-11-28 14:20:00|15944.7|15943.3|15948.2|15946.8|15951.2|15949.8|15943.2|15941.8|292
1701181500000|2023-11-28 14:25:00|15948.7|15947.3|15952.2|15950.8|15954.2|15952.8|15947.2|15945.8|185
1701181800000|2023-11-28 14:30:00|15951.7|15950.3|15943.2|15941.8|15951.7|15950.3|15940.2|15938.8|496
1701182100000|2023-11-28 14:35:00|15943.7|15942.3|15948.2|15946.8|15950.2|15948.8|15941.2|15939.8|273
1701182400000|2023-11-28 14:40:00|15947.7|15946.3|15939.7|15938.3|15948.7|15947.3|15937.2|15935.8|313
1701182700000|2023-11-28 14:45:00|15940.2|15938.8|15952.2|15950.8|15954.2|15952.8|15939.7|15938.3|295
1701183000000|2023-11-28 14:50:00|15952.7|15951.3|15950.2|15948.8|15953.2|15951.8|15947.7|15946.3|282
1701183300000|2023-11-28 14:55:00|15950.7|15949.3|15951.2|15949.8|15954.2|15952.8|15948.7|15947.3|168
1701183600000|2023-11-28 15:00:00|15951.7|15950.3|15955.2|15953.8|15959.2|15957.8|15947.2|15945.8|358
1701183900000|2023-11-28 15:05:00|15955.7|15954.3|15952.7|15951.3|15956.2|15954.8|15950.2|15948.8|283
1701184200000|2023-11-28 15:10:00|15951.9|15950.5|15951.4|15950|15953.4|15952|15948.4|15947|322
1701184500000|2023-11-28 15:15:00|15950.9|15949.5|15956.4|15955|15958.9|15957.5|15950.9|15949.5|242
1701184800000|2023-11-28 15:20:00|15957.4|15956|15955.4|15954|15960.4|15959|15952.9|15951.5|275
1701185100000|2023-11-28 15:25:00|15955.9|15954.5|15961.4|15960|15962.4|15961|15954.4|15953|209
1701185400000|2023-11-28 15:30:00|15960.9|15959.5|15960.4|15959|15963.4|15962|15958.4|15957|195
1701185700000|2023-11-28 15:35:00|15959.9|15958.5|15965.4|15964|15967.4|15966|15955.4|15954|362
1701186000000|2023-11-28 15:40:00|15965.9|15964.5|15983.4|15982|15983.4|15982|15965.9|15964.5|780
1701186300000|2023-11-28 15:45:00|15982.4|15981|15974.9|15973.5|15982.9|15981.5|15973.9|15972.5|398
1701186600000|2023-11-28 15:50:00|15975.4|15974|15975.4|15974|15977.9|15976.5|15974.4|15973|292
1701186900000|2023-11-28 15:55:00|15974.4|15973|15980.4|15979|15980.9|15979.5|15969.4|15968|520
1701187200000|2023-11-28 16:00:00|15981.4|15980|15980.4|15979|15981.4|15980|15975.4|15974|415
1701187500000|2023-11-28 16:05:00|15980.9|15979.5|15979.4|15978|15985.4|15984|15979.4|15978|563
1701187800000|2023-11-28 16:10:00|15979.9|15978.5|15984.4|15983|15986.4|15985|15977.4|15976|342
1701188100000|2023-11-28 16:15:00|15985.4|15984|15987.4|15986|15988.9|15987.5|15984.4|15983|276
1701188400000|2023-11-28 16:20:00|15987.9|15986.5|15992.4|15991|15994.4|15993|15986.4|15985|583
1701188700000|2023-11-28 16:25:00|15992.9|15991.5|15991.4|15990|15992.9|15991.5|15987.4|15986|720
1701189000000|2023-11-28 16:30:00|15992.1|15989.3|15996.1|15993.3|16001.1|15998.3|15992.1|15989.3|1481
1701189300000|2023-11-28 16:35:00|15997.1|15994.3|15997.6|15994.8|16000.1|15997.3|15994.6|15991.8|557
1701189600000|2023-11-28 16:40:00|15998.1|15995.3|15998.1|15995.3|16001.1|15998.3|15997.6|15994.8|295
1701189900000|2023-11-28 16:45:00|15999.1|15996.3|15999.1|15996.3|15999.1|15996.3|15995.6|15992.8|298
1701190200000|2023-11-28 16:50:00|15998.6|15995.8|15999.1|15996.3|16002.1|15999.3|15997.1|15994.3|340
1701190500000|2023-11-28 16:55:00|15998.1|15995.3|16002.1|15999.3|16003.1|16000.3|15998.1|15995.3|112
1701190800000|2023-11-28 17:00:00|16003.1|16000.3|16001.1|15998.3|16003.1|16000.3|16000.1|15997.3|125
1701191100000|2023-11-28 17:05:00|16000.6|15997.8|15998.1|15995.3|16002.1|15999.3|15997.1|15994.3|261
1701191400000|2023-11-28 17:10:00|15998.6|15995.8|15999.1|15996.3|16002.1|15999.3|15998.1|15995.3|135
1701191700000|2023-11-28 17:15:00|15999.6|15996.8|15994.6|15991.8|16000.1|15997.3|15993.1|15990.3|180
1701192000000|2023-11-28 17:20:00|15994.1|15991.3|15995.1|15992.3|15996.6|15993.8|15994.1|15991.3|117
1701192300000|2023-11-28 17:25:00|15994.1|15991.3|15995.1|15992.3|15995.1|15992.3|15993.1|15990.3|103
1701192600000|2023-11-28 17:30:00|15994.6|15991.8|15986.1|15983.3|15995.1|15992.3|15985.1|15982.3|300
1701192900000|2023-11-28 17:35:00|15985.1|15982.3|15989.1|15986.3|15990.1|15987.3|15985.1|15982.3|124
1701193200000|2023-11-28 17:40:00|15988.6|15985.8|15984.1|15981.3|15989.1|15986.3|15982.1|15979.3|76
1701193500000|2023-11-28 17:45:00|15983.6|15980.8|15982.6|15979.8|15984.6|15981.8|15982.1|15979.3|57
1701193800000|2023-11-28 17:50:00|15982.1|15979.3|15983.1|15980.3|15983.1|15980.3|15977.1|15974.3|90
1701194100000|2023-11-28 17:55:00|15982.6|15979.8|15981.6|15978.8|15985.1|15982.3|15981.1|15978.3|49
1701194400000|2023-11-28 18:00:00|15982.1|15979.3|15972.6|15969.8|15982.1|15979.3|15964.6|15961.8|617
1701194700000|2023-11-28 18:05:00|15972.1|15969.3|15968.6|15965.8|15975.1|15972.3|15967.1|15964.3|208
1701195000000|2023-11-28 18:10:00|15968.1|15965.3|15961.1|15958.3|15968.6|15965.8|15959.1|15956.3|175
1701195300000|2023-11-28 18:15:00|15962.1|15959.3|15966.1|15963.3|15966.1|15963.3|15957.1|15954.3|131
1701195600000|2023-11-28 18:20:00|15965.6|15962.8|15967.1|15964.3|15970.1|15967.3|15965.1|15962.3|137
1701195900000|2023-11-28 18:25:00|15967.6|15964.8|15972.1|15969.3|15974.1|15971.3|15966.1|15963.3|117
1701196200000|2023-11-28 18:30:00|15971.6|15968.8|15971.1|15968.3|15972.1|15969.3|15969.1|15966.3|57
1701196500000|2023-11-28 18:35:00|15971.6|15968.8|15972.1|15969.3|15974.1|15971.3|15970.6|15967.8|58
1701196800000|2023-11-28 18:40:00|15971.6|15968.8|15973.1|15970.3|15974.6|15971.8|15970.1|15967.3|43
1701197100000|2023-11-28 18:45:00|15973.6|15970.8|15976.1|15973.3|15978.6|15975.8|15973.1|15970.3|82
1701197400000|2023-11-28 18:50:00|15976.6|15973.8|15977.1|15974.3|15979.1|15976.3|15976.1|15973.3|87
1701197700000|2023-11-28 18:55:00|15976.6|15973.8|15973.1|15970.3|15978.1|15975.3|15972.1|15969.3|112
1701198000000|2023-11-28 19:00:00|15972.6|15969.8|15972.1|15969.3|15974.6|15971.8|15971.6|15968.8|86
1701198300000|2023-11-28 19:05:00|15972.6|15969.8|15972.1|15969.3|15974.1|15971.3|15970.1|15967.3|87
1701198600000|2023-11-28 19:10:00|15972.6|15969.8|15973.1|15970.3|15976.1|15973.3|15972.1|15969.3|36
1701198900000|2023-11-28 19:15:00|15972.1|15969.3|15972.1|15969.3|15974.1|15971.3|15970.6|15967.8|49
1701199200000|2023-11-28 19:20:00|15973.1|15970.3|15972.1|15969.3|15974.1|15971.3|15970.1|15967.3|87
1701199500000|2023-11-28 19:25:00|15972.6|15969.8|15971.6|15968.8|15973.1|15970.3|15970.1|15967.3|119
1701199800000|2023-11-28 19:30:00|15972.1|15969.3|15971.6|15968.8|15972.1|15969.3|15965.1|15962.3|79
1701200100000|2023-11-28 19:35:00|15971.1|15968.3|15975.6|15972.8|15976.6|15973.8|15971.1|15968.3|89
1701200400000|2023-11-28 19:40:00|15976.1|15973.3|15977.1|15974.3|15978.1|15975.3|15975.1|15972.3|27
1701200700000|2023-11-28 19:45:00|15976.6|15973.8|15977.1|15974.3|15978.1|15975.3|15976.1|15973.3|35
1701201000000|2023-11-28 19:50:00|15977.6|15974.8|15982.1|15979.3|15982.1|15979.3|15977.6|15974.8|68
1701201300000|2023-11-28 19:55:00|15981.6|15978.8|15981.6|15978.8|15984.1|15981.3|15980.1|15977.3|63
1701201600000|2023-11-28 20:00:00|15982.1|15979.3|15984.1|15981.3|15984.6|15981.8|15981.6|15978.8|55
1701201900000|2023-11-28 20:05:00|15983.6|15980.8|15982.1|15979.3|15985.1|15982.3|15982.1|15979.3|45
1701202200000|2023-11-28 20:10:00|15982.6|15979.8|15983.1|15980.3|15984.1|15981.3|15981.1|15978.3|61
1701202500000|2023-11-28 20:15:00|15982.6|15979.8|15984.1|15981.3|15985.1|15982.3|15981.1|15978.3|39
1701202800000|2023-11-28 20:20:00|15984.6|15981.8|15984.6|15981.8|15985.1|15982.3|15976.1|15973.3|121
1701203100000|2023-11-28 20:25:00|15984.1|15981.3|15987.1|15984.3|15989.1|15986.3|15981.6|15978.8|135
1701203400000|2023-11-28 20:30:00|15987.6|15984.8|15987.1|15984.3|15989.1|15986.3|15986.1|15983.3|57
1701203700000|2023-11-28 20:35:00|15987.6|15984.8|15988.6|15985.8|15989.1|15986.3|15986.6|15983.8|94
1701204000000|2023-11-28 20:40:00|15988.1|15985.3|15992.1|15989.3|15993.1|15990.3|15987.6|15984.8|101
1701204300000|2023-11-28 20:45:00|15991.6|15988.8|15994.1|15991.3|15996.1|15993.3|15991.1|15988.3|99
1701204600000|2023-11-28 20:50:00|15995.1|15992.3|15989.6|15986.8|15997.1|15994.3|15986.1|15983.3|287
1701204900000|2023-11-28 20:55:00|15989.1|15986.3|15990.1|15987.3|15993.1|15990.3|15989.1|15986.3|161
1701205200000|2023-11-28 21:00:00|15989.6|15986.8|15994.7|15987.7|15996.1|15989.1|15989.6|15984.3|16
1701205500000|2023-11-28 21:05:00|15995.6|15988.6|15993.7|15986.7|15995.6|15988.6|15993.7|15986.7|0
1701205800000|2023-11-28 21:10:00|15994.6|15987.6|15995.5|15988.5|15995.5|15988.5|15993.7|15986.7|0
1701206100000|2023-11-28 21:15:00|15994.6|15987.6|15996.1|15989.1|15996.3|15989.3|15994.6|15987.6|0
1701206400000|2023-11-28 21:20:00|15995.3|15988.3|15997.1|15990.1|15998.4|15991.4|15995.3|15988.3|0
1701206700000|2023-11-28 21:25:00|15996.6|15989.6|15996.4|15989.4|15996.6|15989.6|15995.5|15988.5|0
1701207000000|2023-11-28 21:30:00|15997.2|15990.2|15997.4|15990.4|15998.3|15991.3|15997.2|15990.2|0
1701207300000|2023-11-28 21:35:00|15997.3|15990.3|15995.5|15988.5|15998.2|15991.2|15995.5|15988.5|0
1701207600000|2023-11-28 21:40:00|15996.4|15989.4|15997.2|15990.2|15997.2|15990.2|15996.4|15989.4|0
1701207900000|2023-11-28 21:45:00|15996.3|15989.3|15996.3|15989.3|15997.2|15990.2|15996.3|15989.3|0
1701208200000|2023-11-28 21:50:00|15995.4|15988.4|15995.4|15988.4|15996.3|15989.3|15995.4|15988.4|0
1701208500000|2023-11-28 21:55:00|15994.5|15987.5|15993.7|15986.7|15994.5|15987.5|15993.1|15986.1|0
1701208800000|2023-11-28 22:00:00|15993.5|15986.5|15994.6|15987.6|15994.8|15987.8|15993.5|15986.5|0
1701209100000|2023-11-28 22:05:00|15994.7|15987.7|15993.4|15986.4|15994.9|15987.9|15992.6|15985.6|0
1701209400000|2023-11-28 22:10:00|15993.3|15986.3|15994.9|15987.9|15995.2|15988.2|15993.1|15986.1|0
1701209700000|2023-11-28 22:15:00|15994.8|15987.8|15995.1|15988.1|15996|15989|15994.7|15987.7|0
1701210000000|2023-11-28 22:20:00|15995|15988|15995|15988|15995|15988|15995|15988|0
1701210300000|2023-11-28 22:25:00|15994.7|15987.7|15994.7|15987.7|15994.7|15987.7|15994.7|15987.7|0
1701210600000|2023-11-28 22:30:00|15995.6|15988.6|15994.7|15987.7|15995.6|15988.6|15994.7|15987.7|0
1701210900000|2023-11-28 22:35:00|15995.4|15988.4|15996|15989|15996|15989|15995.4|15988.4|0
1701211800000|2023-11-28 22:50:00|15995.9|15988.9|15995.8|15988.8|15995.9|15988.9|15995.5|15988.5|0
1701212100000|2023-11-28 22:55:00|15995.7|15988.7|15996.9|15989.9|15996.9|15989.9|15995.7|15988.7|0
1701212400000|2023-11-28 23:00:00|15996|15989|15991.6|15984.6|15997.8|15990.8|15990.7|15983.7|0
1701212700000|2023-11-28 23:05:00|15990.7|15983.7|15991.8|15984.8|15992.5|15985.5|15990.7|15983.7|0
1701213000000|2023-11-28 23:10:00|15990.9|15983.9|15995.3|15988.3|15995.3|15988.3|15990.9|15983.9|0
1701213300000|2023-11-28 23:15:00|15994.4|15987.4|15995.8|15988.8|15996.5|15989.5|15993.7|15986.7|0
1701213600000|2023-11-28 23:20:00|15995.7|15988.7|15995.6|15988.6|15998.3|15991.3|15994.8|15987.8|0
1701213900000|2023-11-28 23:25:00|15996.5|15989.5|15996.5|15989.5|15996.5|15989.5|15995.6|15988.6|0
1701214200000|2023-11-28 23:30:00|15996.9|15989.9|15997.3|15990.3|15997.4|15990.4|15995.6|15988.6|0
1701214500000|2023-11-28 23:35:00|15996.4|15989.4|15999|15992|15999.1|15992.1|15996.4|15989.4|0
1701214800000|2023-11-28 23:40:00|15998.2|15991.2|15997.3|15990.3|15999|15992|15996.4|15989.4|0
1701215100000|2023-11-28 23:45:00|15996.4|15989.4|15998.2|15991.2|15998.2|15991.2|15996.4|15989.4|0
1701215400000|2023-11-28 23:50:00|15997.3|15990.3|15997.3|15990.3|15999.1|15992.1|15997.3|15990.3|0
1701215700000|2023-11-28 23:55:00|15998.2|15991.2|15996.4|15989.4|15998.2|15991.2|15996.4|15989.4|0
1701216000000|2023-11-29 00:00:00|15997.3|15990.3|15996.4|15989.4|15998.2|15991.2|15996.4|15989.4|0
1701216300000|2023-11-29 00:05:00|15997.3|15990.3|15997.3|15990.3|15997.3|15990.3|15996.4|15989.4|0
1701216600000|2023-11-29 00:10:00|15996.4|15989.4|15995.5|15988.5|15996.4|15989.4|15995.5|15988.5|0
1701216900000|2023-11-29 00:15:00|15996.4|15989.4|15992.9|15987.9|15996.4|15990.4|15992.9|15987.9|14
1701217200000|2023-11-29 00:20:00|15993.4|15988.4|15993.9|15988.9|15995.9|15990.9|15993.4|15988.4|14
1701217500000|2023-11-29 00:25:00|15994.4|15989.4|15994.4|15989.4|15995.4|15990.4|15993.9|15988.9|11
1701217800000|2023-11-29 00:30:00|15994.9|15989.9|15995.4|15990.4|15995.4|15990.4|15994.9|15989.9|4
1701218100000|2023-11-29 00:35:00|15994.9|15989.9|15994.4|15989.4|15995.4|15990.4|15992.4|15987.4|23
1701218400000|2023-11-29 00:40:00|15993.9|15988.9|15998.4|15993.4|15998.9|15993.9|15993.4|15988.4|39
1701218700000|2023-11-29 00:45:00|15999.4|15994.4|16004.4|15999.4|16004.4|15999.4|15999.4|15994.4|69
1701219000000|2023-11-29 00:50:00|16003.9|15998.9|16007.4|16002.4|16009.9|16004.9|16003.9|15998.9|35
1701219300000|2023-11-29 00:55:00|16007.9|16002.9|16005.4|16000.4|16007.9|16002.9|16004.9|15999.9|2
1701219600000|2023-11-29 01:00:00|16004.9|15999.9|16010.9|16005.9|16011.4|16006.4|16004.9|15999.9|27
1701219900000|2023-11-29 01:05:00|16010.4|16005.4|16007.9|16002.9|16010.9|16005.9|16007.9|16002.9|23
1701220200000|2023-11-29 01:10:00|16008.4|16003.4|16010.4|16005.4|16011.4|16006.4|16007.9|16002.9|2
1701220500000|2023-11-29 01:15:00|16009.9|16004.9|16009.9|16004.9|16010.9|16005.9|16009.4|16004.4|4
1701220800000|2023-11-29 01:20:00|16009.4|16004.4|16010.4|16005.4|16010.4|16005.4|16008.4|16003.4|6
1701221100000|2023-11-29 01:25:00|16009.9|16004.9|16011.9|16006.9|16015.4|16010.4|16009.4|16004.4|18
1701221400000|2023-11-29 01:30:00|16012.4|16007.4|16011.9|16006.9|16014.4|16009.4|16011.4|16006.4|26
1701221700000|2023-11-29 01:35:00|16012.4|16007.4|16011.9|16006.9|16013.4|16008.4|16011.4|16006.4|13
1701222000000|2023-11-29 01:40:00|16011.4|16006.4|16006.4|16001.4|16011.9|16006.9|16006.4|16001.4|27
1701222300000|2023-11-29 01:45:00|16006.9|16001.9|16004.9|15999.9|16008.4|16003.4|16004.4|15999.4|13
1701222600000|2023-11-29 01:50:00|16004.4|15999.4|16007.9|16002.9|16008.4|16003.4|16004.4|15999.4|3
1701222900000|2023-11-29 01:55:00|16008.4|16003.4|16009.4|16004.4|16009.9|16004.9|16007.9|16002.9|8
1701223200000|2023-11-29 02:00:00|16009.9|16004.9|16010.4|16005.4|16010.4|16005.4|16008.9|16003.9|6
1701223500000|2023-11-29 02:05:00|16012.9|16007.9|16013.4|16008.4|16014.4|16009.4|16012.4|16007.4|10
1701223800000|2023-11-29 02:10:00|16014.4|16009.4|16012.4|16007.4|16015.9|16010.9|16011.9|16006.9|11
1701224100000|2023-11-29 02:15:00|16011.9|16006.9|16011.9|16006.9|16014.9|16009.9|16011.9|16006.9|10
1701224400000|2023-11-29 02:20:00|16012.4|16007.4|16012.9|16007.9|16013.4|16008.4|16010.9|16005.9|2
1701224700000|2023-11-29 02:25:00|16012.4|16007.4|16013.9|16008.9|16014.9|16009.9|16012.4|16007.4|3
1701225000000|2023-11-29 02:30:00|16013.4|16008.4|16013.9|16008.9|16014.4|16009.4|16012.9|16007.9|4
1701225300000|2023-11-29 02:35:00|16014.4|16009.4|16009.9|16004.9|16015.9|16010.9|16009.9|16004.9|13
1701225600000|2023-11-29 02:40:00|16009.4|16004.4|16009.9|16004.9|16010.4|16005.4|16009.4|16004.4|1
1701225900000|2023-11-29 02:45:00|16010.4|16005.4|16009.9|16004.9|16010.4|16005.4|16009.9|16004.9|1
1701226200000|2023-11-29 02:50:00|16010.4|16005.4|16011.9|16006.9|16012.9|16007.9|16009.9|16004.9|6
1701226500000|2023-11-29 02:55:00|16012.4|16007.4|16009.4|16004.4|16012.9|16007.9|16008.4|16003.4|2
1701226800000|2023-11-29 03:00:00|16009.9|16004.9|16009.4|16004.4|16009.9|16004.9|16008.9|16003.9|2
1701227100000|2023-11-29 03:05:00|16007.9|16002.9|16003.4|15998.4|16008.9|16003.9|16002.9|15997.9|9
1701227400000|2023-11-29 03:10:00|16003.9|15998.9|16004.9|15999.9|16004.9|15999.9|16002.9|15997.9|6
1701227700000|2023-11-29 03:15:00|16004.4|15999.4|16003.4|15998.4|16004.9|15999.9|16002.4|15997.4|4
1701228000000|2023-11-29 03:20:00|16003.9|15998.9|16003.9|15998.9|16003.9|15998.9|16002.9|15997.9|1
1701228300000|2023-11-29 03:25:00|16003.4|15998.4|16003.9|15998.9|16003.9|15998.9|16002.9|15997.9|1
1701228600000|2023-11-29 03:30:00|16004.4|15999.4|16007.9|16002.9|16008.4|16003.4|16003.4|15998.4|10
1701228900000|2023-11-29 03:35:00|16008.4|16003.4|16009.9|16004.9|16010.4|16005.4|16007.9|16002.9|8
1701229200000|2023-11-29 03:40:00|16009.4|16004.4|16010.4|16005.4|16010.4|16005.4|16009.4|16004.4|5
1701229500000|2023-11-29 03:45:00|16009.9|16004.9|16012.9|16007.9|16013.9|16008.9|16009.9|16004.9|7
1701229800000|2023-11-29 03:50:00|16013.9|16008.9|16011.9|16006.9|16014.9|16009.9|16011.9|16006.9|10
1701230100000|2023-11-29 03:55:00|16012.4|16007.4|16012.4|16007.4|16013.4|16008.4|16012.4|16007.4|2
1701230400000|2023-11-29 04:00:00|16011.9|16006.9|16012.9|16007.9|16012.9|16007.9|16011.9|16006.9|5
1701230700000|2023-11-29 04:05:00|16012.4|16007.4|16012.9|16007.9|16013.9|16008.9|16011.4|16006.4|23
1701231000000|2023-11-29 04:10:00|16013.4|16008.4|16011.9|16006.9|16013.9|16008.9|16011.4|16006.4|2
1701231300000|2023-11-29 04:15:00|16012.4|16007.4|16010.9|16005.9|16012.9|16007.9|16008.9|16003.9|2
1701231600000|2023-11-29 04:20:00|16011.4|16006.4|16012.4|16007.4|16013.4|16008.4|16011.4|16006.4|3
1701231900000|2023-11-29 04:25:00|16012.9|16007.9|16012.9|16007.9|16013.9|16008.9|16011.9|16006.9|3
1701232200000|2023-11-29 04:30:00|16012.4|16007.4|16012.9|16007.9|16012.9|16007.9|16011.9|16006.9|2
1701232500000|2023-11-29 04:35:00|16012.4|16007.4|16012.9|16007.9|16013.4|16008.4|16011.9|16006.9|7
1701232800000|2023-11-29 04:40:00|16012.4|16007.4|16012.4|16007.4|16013.4|16008.4|16011.9|16006.9|2
1701233100000|2023-11-29 04:45:00|16011.9|16006.9|16011.9|16006.9|16012.4|16007.4|16011.4|16006.4|2
1701233400000|2023-11-29 04:50:00|16012.4|16007.4|16009.9|16004.9|16013.4|16008.4|16009.9|16004.9|10
1701233700000|2023-11-29 04:55:00|16009.4|16004.4|16011.4|16006.4|16012.4|16007.4|16009.4|16004.4|4
1701234000000|2023-11-29 05:00:00|16011.9|16006.9|16009.4|16004.4|16012.4|16007.4|16008.4|16003.4|10
1701234300000|2023-11-29 05:05:00|16009.9|16004.9|16010.9|16005.9|16011.9|16006.9|16009.4|16004.4|22
1701234600000|2023-11-29 05:10:00|16010.4|16005.4|16007.9|16002.9|16010.9|16005.9|16007.4|16002.4|12
1701234900000|2023-11-29 05:15:00|16008.4|16003.4|16005.9|16000.9|16008.9|16003.9|16005.4|16000.4|7
1701235200000|2023-11-29 05:20:00|16006.4|16001.4|16003.9|15998.9|16006.4|16001.4|16002.9|15997.9|7
1701235500000|2023-11-29 05:25:00|16003.4|15998.4|16002.9|15997.9|16003.9|15998.9|15998.9|15993.9|15
1701235800000|2023-11-29 05:30:00|16002.4|15997.4|15999.9|15994.9|16003.9|15998.9|15998.9|15993.9|28
1701236100000|2023-11-29 05:35:00|16000.4|15995.4|16000.4|15995.4|16001.4|15996.4|15998.4|15993.4|8
1701236400000|2023-11-29 05:40:00|15999.9|15994.9|16000.9|15995.9|16001.4|15996.4|15998.4|15993.4|4
1701236700000|2023-11-29 05:45:00|16001.4|15996.4|16001.4|15996.4|16002.4|15997.4|15999.9|15994.9|20
1701237000000|2023-11-29 05:50:00|16000.9|15995.9|16000.4|15995.4|16002.4|15997.4|15999.4|15994.4|12
1701237300000|2023-11-29 05:55:00|16000.9|15995.9|16004.4|15999.4|16004.9|15999.9|15998.9|15993.9|10
1701237600000|2023-11-29 06:00:00|16003.9|15998.9|15996.4|15991.4|16003.9|15998.9|15995.4|15990.4|29
1701237900000|2023-11-29 06:05:00|15996.9|15991.9|15997.4|15992.4|15997.9|15992.9|15994.4|15989.4|44
1701238200000|2023-11-29 06:10:00|15996.9|15991.9|15996.9|15991.9|15997.9|15992.9|15995.9|15990.9|7
1701238500000|2023-11-29 06:15:00|15997.4|15992.4|15997.9|15992.9|15998.4|15993.4|15996.4|15991.4|12
1701238800000|2023-11-29 06:20:00|15997.4|15992.4|15997.4|15992.4|15998.9|15993.9|15995.9|15990.9|25
1701239100000|2023-11-29 06:25:00|15997.9|15992.9|15997.9|15992.9|15999.9|15994.9|15997.4|15992.4|10
1701239400000|2023-11-29 06:30:00|15998.4|15993.4|16020.4|16015.4|16021.9|16016.9|15997.9|15992.9|304
1701239700000|2023-11-29 06:35:00|16019.9|16014.9|16020.9|16015.9|16022.4|16017.4|16018.9|16013.9|30
1701240000000|2023-11-29 06:40:00|16020.4|16015.4|16012.9|16007.9|16020.9|16015.9|16011.9|16006.9|54
1701240300000|2023-11-29 06:45:00|16013.4|16008.4|16015.4|16010.4|16016.9|16011.9|16012.9|16007.9|9
1701240600000|2023-11-29 06:50:00|16015.9|16010.9|16015.9|16010.9|16016.9|16011.9|16013.4|16008.4|23
1701240900000|2023-11-29 06:55:00|16015.4|16010.4|16012.9|16007.9|16017.9|16012.9|16011.4|16006.4|40
1701241200000|2023-11-29 07:00:00|16011.8|16009|16000.8|15998|16011.8|16009|15999.8|15997|236
1701241500000|2023-11-29 07:05:00|16000.3|15997.5|15997.3|15994.5|16000.8|15998|15994.3|15991.5|194
1701241800000|2023-11-29 07:10:00|15996.8|15994|15999.8|15997|16003.3|16000.5|15996.8|15994|124
1701242100000|2023-11-29 07:15:00|16000.3|15997.5|16001.3|15998.5|16004.3|16001.5|15998.3|15995.5|47
1701242400000|2023-11-29 07:20:00|16000.8|15998|16002.8|16000|16003.8|16001|15999.3|15996.5|66
1701242700000|2023-11-29 07:25:00|16003.3|16000.5|16003.8|16001|16005.3|16002.5|15998.8|15996|102
1701243000000|2023-11-29 07:30:00|16004.3|16001.5|16005.3|16002.5|16008.3|16005.5|16002.3|15999.5|127
1701243300000|2023-11-29 07:35:00|16005.8|16003|16007.8|16005|16009.3|16006.5|16004.3|16001.5|88
1701243600000|2023-11-29 07:40:00|16008.3|16005.5|16004.3|16001.5|16009.3|16006.5|15999.8|15997|232
1701243900000|2023-11-29 07:45:00|16004.8|16002|16008.8|16006|16010.3|16007.5|16002.8|16000|99
1701244200000|2023-11-29 07:50:00|16009.3|16006.5|16014.8|16012|16017.8|16015|16007.8|16005|269
1701244500000|2023-11-29 07:55:00|16015.3|16012.5|16005.8|16003|16020.8|16018|16005.8|16003|474
1701244800000|2023-11-29 08:00:00|16005.1|16003.7|16033.1|16031.7|16038.6|16037.2|15998.1|15996.7|2005
1701245100000|2023-11-29 08:05:00|16033.6|16032.2|16045.6|16044.2|16046.1|16044.7|16029.6|16028.2|825
1701245400000|2023-11-29 08:10:00|16045.1|16043.7|16058.1|16056.7|16059.1|16057.7|16036.6|16035.2|1015
1701245700000|2023-11-29 08:15:00|16057.6|16056.2|16071.6|16070.2|16073.6|16072.2|16057.6|16056.2|861
1701246000000|2023-11-29 08:20:00|16072.1|16070.7|16055.6|16054.2|16073.1|16071.7|16053.1|16051.7|987
1701246300000|2023-11-29 08:25:00|16056.1|16054.7|16033.1|16031.7|16062.6|16061.2|16033.1|16031.7|1088
1701246600000|2023-11-29 08:30:00|16033.6|16032.2|16048.1|16046.7|16053.6|16052.2|16033.1|16031.7|622
1701246900000|2023-11-29 08:35:00|16048.6|16047.2|16084.6|16083.2|16086.6|16085.2|16046.1|16044.7|1009
1701247200000|2023-11-29 08:40:00|16085.6|16084.2|16102.9|16101.5|16103.4|16102|16085.4|16084|1584
1701247500000|2023-11-29 08:45:00|16103.4|16102|16097.9|16096.5|16104.4|16103|16095.4|16094|778
1701247800000|2023-11-29 08:50:00|16098.4|16097|16099.9|16098.5|16103.4|16102|16093.4|16092|552
1701248100000|2023-11-29 08:55:00|16100.4|16099|16106.9|16105.5|16107.4|16106|16099.4|16098|588
1701248400000|2023-11-29 09:00:00|16107.4|16106|16111.4|16110|16117.4|16116|16105.9|16104.5|689
1701248700000|2023-11-29 09:05:00|16110.9|16109.5|16114.4|16113|16115.4|16114|16110.9|16109.5|33
1701249000000|2023-11-29 09:10:00|16130.4|16129|16124.9|16123.5|16130.4|16129|16120.4|16119|550
1701249300000|2023-11-29 09:15:00|16124.4|16123|16143.4|16142|16144.4|16143|16124.4|16123|817
1701249600000|2023-11-29 09:20:00|16143.9|16142.5|16161.9|16160.5|16163.9|16162.5|16142.9|16141.5|1383
1701249900000|2023-11-29 09:25:00|16162.4|16161|16168.4|16167|16174.9|16173.5|16161.4|16160|980
1701250200000|2023-11-29 09:30:00|16168.9|16167.5|16157.4|16156|16169.4|16168|16155.4|16154|1007
1701250500000|2023-11-29 09:35:00|16156.9|16155.5|16161.9|16160.5|16168.4|16167|16150.4|16149|966
1701250800000|2023-11-29 09:40:00|16162.4|16161|16148.9|16147.5|16166.4|16165|16148.4|16147|466
1701251100000|2023-11-29 09:45:00|16149.4|16148|16159.4|16158|16162.9|16161.5|16146.4|16145|923
1701251400000|2023-11-29 09:50:00|16159.9|16158.5|16158.9|16157.5|16163.4|16162|16152.9|16151.5|578
1701251700000|2023-11-29 09:55:00|16159.4|16158|16149.4|16148|16161.4|16160|16148.4|16147|751
1701252000000|2023-11-29 10:00:00|16149.9|16148.5|16151.9|16150.5|16156.4|16155|16147.4|16146|734
1701252300000|2023-11-29 10:05:00|16151.4|16150|16150.9|16149.5|16154.9|16153.5|16144.4|16143|348
1701252600000|2023-11-29 10:10:00|16150.4|16149|16150.4|16149|16155.4|16154|16148.4|16147|231
1701252900000|2023-11-29 10:15:00|16149.9|16148.5|16149.9|16148.5|16151.4|16150|16144.9|16143.5|246
1701253200000|2023-11-29 10:20:00|16150.4|16149|16149.9|16148.5|16152.9|16151.5|16148.4|16147|152
1701253500000|2023-11-29 10:25:00|16150.4|16149|16151.9|16150.5|16157.4|16156|16149.4|16148|242
1701253800000|2023-11-29 10:30:00|16152.4|16151|16148.9|16147.5|16152.4|16151|16142.4|16141|244
1701254100000|2023-11-29 10:35:00|16149.4|16148|16151.4|16150|16154.4|16153|16145.4|16144|228
1701254400000|2023-11-29 10:40:00|16151.9|16150.5|16146.4|16145|16152.4|16151|16144.4|16143|162
1701254700000|2023-11-29 10:45:00|16145.9|16144.5|16144.4|16143|16149.4|16148|16141.4|16140|224
1701255000000|2023-11-29 10:50:00|16144.9|16143.5|16149.4|16148|16150.4|16149|16143.9|16142.5|228
1701255300000|2023-11-29 10:55:00|16148.9|16147.5|16138.4|16137|16150.4|16149|16135.9|16134.5|341
1701255600000|2023-11-29 11:00:00|16138.9|16137.5|16139.4|16138|16144.9|16143.5|16135.9|16134.5|211
1701255900000|2023-11-29 11:05:00|16139.9|16138.5|16129.4|16128|16140.9|16139.5|16129.4|16128|430
1701256200000|2023-11-29 11:10:00|16129.9|16128.5|16133.4|16132|16136.4|16135|16129.9|16128.5|213
1701256500000|2023-11-29 11:15:00|16132.9|16131.5|16138.9|16137.5|16138.9|16137.5|16128.4|16127|276
1701256800000|2023-11-29 11:20:00|16138.4|16137|16138.4|16137|16141.4|16140|16134.4|16133|165
1701257100000|2023-11-29 11:25:00|16137.9|16136.5|16136.4|16135|16139.4|16138|16134.4|16133|64
1701257400000|2023-11-29 11:30:00|16135.9|16134.5|16131.4|16130|16137.4|16136|16131.4|16130|170
1701257700000|2023-11-29 11:35:00|16130.4|16129|16128.4|16127|16132.4|16131|16127.4|16126|225
1701258000000|2023-11-29 11:40:00|16127.9|16126.5|16126.4|16125|16128.4|16127|16124.4|16123|208
1701258300000|2023-11-29 11:45:00|16129.4|16128|16134.4|16133|16134.4|16133|16127.4|16126|391
1701258600000|2023-11-29 11:50:00|16135.4|16134|16140.9|16139.5|16142.4|16141|16133.4|16132|286
1701258900000|2023-11-29 11:55:00|16141.4|16140|16142.4|16141|16150.4|16149|16140.4|16139|468
1701259200000|2023-11-29 12:00:00|16141.4|16140|16144.9|16143.5|16145.4|16144|16138.4|16137|220
1701259500000|2023-11-29 12:05:00|16145.4|16144|16136.4|16135|16145.4|16144|16136.4|16135|126
1701259800000|2023-11-29 12:10:00|16136.9|16135.5|16142.4|16141|16143.4|16142|16136.4|16135|92
1701260100000|2023-11-29 12:15:00|16141.4|16140|16145.4|16144|16147.4|16146|16140.4|16139|139
1701260400000|2023-11-29 12:20:00|16144.9|16143.5|16155.4|16154|16157.4|16156|16144.4|16143|309
1701260700000|2023-11-29 12:25:00|16155.9|16154.5|16146.9|16145.5|16157.4|16156|16145.9|16144.5|163
1701261000000|2023-11-29 12:30:00|16146.4|16145|16149.4|16148|16154.9|16153.5|16146.4|16145|187
1701261300000|2023-11-29 12:35:00|16148.9|16147.5|16148.4|16147|16150.4|16149|16148.4|16147|149
1701261600000|2023-11-29 12:40:00|16148.9|16147.5|16147.9|16146.5|16149.4|16148|16147.4|16146|80
1701261900000|2023-11-29 12:45:00|16148.4|16147|16154.4|16153|16154.9|16153.5|16143.4|16142|150
1701262200000|2023-11-29 12:50:00|16153.9|16152.5|16149.4|16148|16154.4|16153|16145.4|16144|108
1701262500000|2023-11-29 12:55:00|16148.9|16147.5|16158.9|16157.5|16158.9|16157.5|16146.4|16145|195
1701262800000|2023-11-29 13:00:00|16158.4|16157|16156.4|16155|16162.4|16161|16156.4|16155|254
1701263100000|2023-11-29 13:05:00|16155.9|16154.5|16158.4|16157|16161.4|16160|16154.4|16153|179
1701263400000|2023-11-29 13:10:00|16157.9|16156.5|16165.6|16164.2|16166.1|16164.7|16157.4|16156|350
1701263700000|2023-11-29 13:15:00|16166.1|16164.7|16168.6|16167.2|16172.6|16171.2|16165.1|16163.7|466
1701264000000|2023-11-29 13:20:00|16169.1|16167.7|16181.6|16180.2|16181.6|16180.2|16168.6|16167.2|368
1701264300000|2023-11-29 13:25:00|16181.1|16179.7|16180.1|16178.7|16181.1|16179.7|16174.6|16173.2|374
1701264600000|2023-11-29 13:30:00|16179.6|16178.2|16175.6|16174.2|16186.6|16185.2|16172.6|16171.2|638
1701264900000|2023-11-29 13:35:00|16175.1|16173.7|16166.6|16165.2|16177.6|16176.2|16166.6|16165.2|335
1701265200000|2023-11-29 13:40:00|16167.1|16165.7|16166.1|16164.7|16171.6|16170.2|16162.6|16161.2|353
1701265500000|2023-11-29 13:45:00|16165.6|16164.2|16159.6|16158.2|16167.6|16166.2|16158.6|16157.2|272
1701265800000|2023-11-29 13:50:00|16159.1|16157.7|16156.6|16155.2|16161.1|16159.7|16152.6|16151.2|322
1701266100000|2023-11-29 13:55:00|16157.1|16155.7|16160.6|16159.2|16163.6|16162.2|16155.6|16154.2|348
1701266400000|2023-11-29 14:00:00|16161.6|16160.2|16162.6|16161.2|16164.6|16163.2|16155.6|16154.2|196
1701266700000|2023-11-29 14:05:00|16162.1|16160.7|16168.6|16167.2|16172.6|16171.2|16157.6|16156.2|416
1701267000000|2023-11-29 14:10:00|16169.6|16168.2|16165.6|16164.2|16170.6|16169.2|16161.6|16160.2|249
1701267300000|2023-11-29 14:15:00|16166.1|16164.7|16164.6|16163.2|16166.6|16165.2|16159.6|16158.2|259
1701267600000|2023-11-29 14:20:00|16165.1|16163.7|16165.6|16164.2|16168.6|16167.2|16162.6|16161.2|255
1701267900000|2023-11-29 14:25:00|16166.1|16164.7|16166.6|16165.2|16172.6|16171.2|16165.6|16164.2|290
1701268200000|2023-11-29 14:30:00|16166.1|16164.7|16181.1|16179.7|16183.1|16181.7|16165.6|16164.2|880
1701268500000|2023-11-29 14:35:00|16181.6|16180.2|16179.1|16177.7|16184.6|16183.2|16171.6|16170.2|509
1701268800000|2023-11-29 14:40:00|16179.6|16178.2|16169.6|16168.2|16180.6|16179.2|16166.6|16165.2|439
1701269100000|2023-11-29 14:45:00|16170.6|16169.2|16166.6|16165.2|16175.6|16174.2|16164.6|16163.2|457
1701269400000|2023-11-29 14:50:00|16167.1|16165.7|16172.1|16170.7|16174.6|16173.2|16156.6|16155.2|667
1701269700000|2023-11-29 14:55:00|16171.6|16170.2|16171.6|16170.2|16178.6|16177.2|16169.1|16167.7|539
1701270000000|2023-11-29 15:00:00|16172.1|16170.7|16160.1|16158.7|16175.6|16174.2|16159.1|16157.7|515
1701270300000|2023-11-29 15:05:00|16160.6|16159.2|16148.6|16147.2|16161.6|16160.2|16143.6|16142.2|849
1701270600000|2023-11-29 15:10:00|16149.2|16147.8|16147.7|16146.3|16156.2|16154.8|16144.2|16142.8|772
1701270900000|2023-11-29 15:15:00|16147.2|16145.8|16152.2|16150.8|16158.7|16157.3|16147.2|16145.8|489
1701271200000|2023-11-29 15:20:00|16151.7|16150.3|16149.2|16147.8|16161.2|16159.8|16147.2|16145.8|730
1701271500000|2023-11-29 15:25:00|16148.7|16147.3|16160.2|16158.8|16161.2|16159.8|16148.2|16146.8|519
1701271800000|2023-11-29 15:30:00|16159.7|16158.3|16160.2|16158.8|16170.2|16168.8|16153.2|16151.8|607
1701272100000|2023-11-29 15:35:00|16160.7|16159.3|16177.2|16175.8|16177.2|16175.8|16156.2|16154.8|485
1701272400000|2023-11-29 15:40:00|16178.2|16176.8|16186.2|16184.8|16186.2|16184.8|16175.7|16174.3|770
1701272700000|2023-11-29 15:45:00|16185.7|16184.3|16188.2|16186.8|16192.2|16190.8|16183.7|16182.3|762
1701273000000|2023-11-29 15:50:00|16187.7|16186.3|16201.2|16199.8|16202.2|16200.8|16187.7|16186.3|892
1701273300000|2023-11-29 15:55:00|16201.7|16200.3|16204.2|16202.8|16212.2|16210.8|16201.2|16199.8|767
1701273600000|2023-11-29 16:00:00|16203.7|16202.3|16202.2|16200.8|16207.2|16205.8|16198.2|16196.8|635
1701273900000|2023-11-29 16:05:00|16203.2|16201.8|16191.2|16189.8|16204.2|16202.8|16187.2|16185.8|736
1701274200000|2023-11-29 16:10:00|16190.7|16189.3|16178.2|16176.8|16191.2|16189.8|16176.2|16174.8|972
1701274500000|2023-11-29 16:15:00|16178.7|16177.3|16170.7|16169.3|16180.2|16178.8|16167.2|16165.8|602
1701274800000|2023-11-29 16:20:00|16170.2|16168.8|16169.2|16167.8|16171.2|16169.8|16166.2|16164.8|521
1701275100000|2023-11-29 16:25:00|16169.7|16168.3|16166.2|16164.8|16172.2|16170.8|16164.7|16163.3|909
1701275400000|2023-11-29 16:30:00|16166.9|16164.1|16168.9|16166.1|16175.9|16173.1|16165.9|16163.1|1579
1701275700000|2023-11-29 16:35:00|16169.9|16167.1|16179.9|16177.1|16182.4|16179.6|16169.9|16167.1|818
1701276000000|2023-11-29 16:40:00|16180.4|16177.6|16183.9|16181.1|16187.9|16185.1|16177.4|16174.6|364
1701276300000|2023-11-29 16:45:00|16183.4|16180.6|16183.9|16181.1|16185.9|16183.1|16180.9|16178.1|215
1701276600000|2023-11-29 16:50:00|16182.9|16180.1|16187.9|16185.1|16188.9|16186.1|16178.9|16176.1|249
1701276900000|2023-11-29 16:55:00|16187.4|16184.6|16189.9|16187.1|16189.9|16187.1|16183.9|16181.1|239
1701277200000|2023-11-29 17:00:00|16189.4|16186.6|16185.9|16183.1|16189.9|16187.1|16183.9|16181.1|163
1701277500000|2023-11-29 17:05:00|16186.9|16184.1|16190.9|16188.1|16192.9|16190.1|16185.9|16183.1|201
1701277800000|2023-11-29 17:10:00|16191.4|16188.6|16191.9|16189.1|16194.4|16191.6|16187.9|16185.1|120
1701278100000|2023-11-29 17:15:00|16192.4|16189.6|16193.9|16191.1|16196.4|16193.6|16191.9|16189.1|85
1701278400000|2023-11-29 17:20:00|16194.4|16191.6|16194.9|16192.1|16196.9|16194.1|16193.9|16191.1|43
1701278700000|2023-11-29 17:25:00|16195.4|16192.6|16197.9|16195.1|16198.4|16195.6|16193.9|16191.1|113
1701279000000|2023-11-29 17:30:00|16198.4|16195.6|16197.4|16194.6|16199.9|16197.1|16196.9|16194.1|129
1701279300000|2023-11-29 17:35:00|16197.9|16195.1|16197.4|16194.6|16198.9|16196.1|16195.9|16193.1|124
1701279600000|2023-11-29 17:40:00|16197.9|16195.1|16195.9|16193.1|16198.9|16196.1|16193.9|16191.1|139
1701279900000|2023-11-29 17:45:00|16195.4|16192.6|16195.9|16193.1|16198.9|16196.1|16193.9|16191.1|76
1701280200000|2023-11-29 17:50:00|16196.4|16193.6|16197.4|16194.6|16199.9|16197.1|16193.9|16191.1|54
1701280500000|2023-11-29 17:55:00|16197.9|16195.1|16196.4|16193.6|16198.9|16196.1|16195.9|16193.1|98
1701280800000|2023-11-29 18:00:00|16196.9|16194.1|16197.9|16195.1|16202.4|16199.6|16195.9|16193.1|170
1701281100000|2023-11-29 18:05:00|16198.4|16195.6|16198.4|16195.6|16200.9|16198.1|16193.9|16191.1|154
1701281400000|2023-11-29 18:10:00|16198.9|16196.1|16196.9|16194.1|16199.4|16196.6|16194.9|16192.1|71
1701281700000|2023-11-29 18:15:00|16196.4|16193.6|16196.4|16193.6|16199.9|16197.1|16195.9|16193.1|94
1701282000000|2023-11-29 18:20:00|16195.9|16193.1|16195.4|16192.6|16196.9|16194.1|16194.9|16192.1|72
1701282300000|2023-11-29 18:25:00|16194.9|16192.1|16200.4|16197.6|16200.9|16198.1|16193.9|16191.1|80
1701282600000|2023-11-29 18:30:00|16199.9|16197.1|16190.4|16187.6|16200.4|16197.6|16188.9|16186.1|122
1701282900000|2023-11-29 18:35:00|16190.9|16188.1|16195.9|16193.1|16195.9|16193.1|16188.9|16186.1|68
1701283200000|2023-11-29 18:40:00|16196.4|16193.6|16195.9|16193.1|16196.4|16193.6|16194.9|16192.1|35
1701283500000|2023-11-29 18:45:00|16195.4|16192.6|16197.9|16195.1|16199.9|16197.1|16194.9|16192.1|69
1701283800000|2023-11-29 18:50:00|16197.4|16194.6|16198.9|16196.1|16199.9|16197.1|16196.9|16194.1|58
1701284100000|2023-11-29 18:55:00|16198.4|16195.6|16197.9|16195.1|16198.9|16196.1|16196.9|16194.1|56
1701284400000|2023-11-29 19:00:00|16197.4|16194.6|16195.4|16192.6|16199.4|16196.6|16193.9|16191.1|65
1701284700000|2023-11-29 19:05:00|16195.9|16193.1|16202.4|16199.6|16202.4|16199.6|16194.9|16192.1|87
1701285000000|2023-11-29 19:10:00|16202.9|16200.1|16201.9|16199.1|16205.9|16203.1|16199.9|16197.1|163
1701285300000|2023-11-29 19:15:00|16201.4|16198.6|16201.9|16199.1|16204.9|16202.1|16200.9|16198.1|93
1701285600000|2023-11-29 19:20:00|16201.4|16198.6|16200.9|16198.1|16206.9|16204.1|16200.4|16197.6|98
1701285900000|2023-11-29 19:25:00|16200.4|16197.6|16198.4|16195.6|16201.9|16199.1|16197.9|16195.1|68
1701286200000|2023-11-29 19:30:00|16197.9|16195.1|16194.4|16191.6|16198.4|16195.6|16192.9|16190.1|122
1701286500000|2023-11-29 19:35:00|16193.9|16191.1|16185.4|16182.6|16194.9|16192.1|16183.9|16181.1|109
1701286800000|2023-11-29 19:40:00|16184.9|16182.1|16186.4|16183.6|16188.9|16186.1|16183.9|16181.1|100
1701287100000|2023-11-29 19:45:00|16186.9|16184.1|16188.4|16185.6|16190.9|16188.1|16185.9|16183.1|38
1701287400000|2023-11-29 19:50:00|16188.9|16186.1|16188.9|16186.1|16189.9|16187.1|16186.9|16184.1|31
1701287700000|2023-11-29 19:55:00|16187.9|16185.1|16190.9|16188.1|16190.9|16188.1|16186.9|16184.1|55
1701288000000|2023-11-29 20:00:00|16191.4|16188.6|16187.9|16185.1|16191.9|16189.1|16187.9|16185.1|116
1701288300000|2023-11-29 20:05:00|16188.4|16185.6|16189.9|16187.1|16190.9|16188.1|16185.9|16183.1|77
1701288600000|2023-11-29 20:10:00|16190.4|16187.6|16185.9|16183.1|16190.4|16187.6|16185.9|16183.1|70
1701288900000|2023-11-29 20:15:00|16186.4|16183.6|16180.4|16177.6|16187.4|16184.6|16175.9|16173.1|175
1701289200000|2023-11-29 20:20:00|16179.9|16177.1|16173.9|16171.1|16181.4|16178.6|16173.4|16170.6|97
1701289500000|2023-11-29 20:25:00|16174.4|16171.6|16170.9|16168.1|16174.4|16171.6|16168.9|16166.1|121
1701289800000|2023-11-29 20:30:00|16171.4|16168.6|16170.9|16168.1|16173.4|16170.6|16169.4|16166.6|85
1701290100000|2023-11-29 20:35:00|16171.4|16168.6|16169.9|16167.1|16172.9|16170.1|16168.9|16166.1|131
1701290400000|2023-11-29 20:40:00|16170.4|16167.6|16173.9|16171.1|16174.9|16172.1|16168.9|16166.1|130
1701290700000|2023-11-29 20:45:00|16174.4|16171.6|16176.4|16173.6|16176.9|16174.1|16170.4|16167.6|166
1701291000000|2023-11-29 20:50:00|16176.9|16174.1|16177.9|16175.1|16179.9|16177.1|16174.9|16172.1|248
1701291300000|2023-11-29 20:55:00|16178.4|16175.6|16174.9|16172.1|16179.9|16177.1|16173.9|16171.1|275
1701291600000|2023-11-29 21:00:00|16175.2|16168.2|16188.2|16181.2|16189.1|16182.1|16174.3|16167.3|21
1701291900000|2023-11-29 21:05:00|16187.3|16180.3|16191.4|16184.4|16194.2|16187.2|16187.3|16180.3|0
1701292200000|2023-11-29 21:10:00|16192.3|16185.3|16192.8|16185.8|16194.5|16187.5|16191.4|16184.4|0
1701292500000|2023-11-29 21:15:00|16192.9|16185.9|16193|16186|16194.7|16187.7|16192|16185|0
1701292800000|2023-11-29 21:20:00|16192.9|16185.9|16195.4|16188.4|16197.6|16190.6|16192.1|16185.1|0
1701293100000|2023-11-29 21:25:00|16195.3|16188.3|16193.4|16186.4|16196.1|16189.1|16193.4|16186.4|0
1701293400000|2023-11-29 21:30:00|16193.3|16186.3|16192.3|16185.3|16194.1|16187.1|16192.3|16185.3|0
1701293700000|2023-11-29 21:35:00|16191.4|16184.4|16189.7|16182.7|16191.4|16184.4|16189.7|16182.7|0
1701294000000|2023-11-29 21:40:00|16190.5|16183.5|16187.1|16180.1|16190.5|16183.5|16186.7|16179.7|0
1701294300000|2023-11-29 21:45:00|16186.7|16179.7|16187.9|16180.9|16188.9|16181.9|16186.7|16179.7|0
1701294600000|2023-11-29 21:50:00|16187|16180|16185.4|16178.4|16187.3|16180.3|16185.4|16178.4|0
1701294900000|2023-11-29 21:55:00|16184.5|16177.5|16185.7|16178.7|16186|16179|16182|16175|0
1701295200000|2023-11-29 22:00:00|16184.8|16177.8|16186|16179|16186.9|16179.9|16184.2|16177.2|0
1701295500000|2023-11-29 22:05:00|16185.4|16178.4|16183.8|16176.8|16186.3|16179.3|16183.5|16176.5|0
1701295800000|2023-11-29 22:10:00|16184|16177|16184.7|16177.7|16185.5|16178.5|16184|16177|0
1701296100000|2023-11-29 22:15:00|16184.8|16177.8|16184.2|16177.2|16185|16178|16184.2|16177.2|0
1701296400000|2023-11-29 22:20:00|16185.5|16178.5|16185.6|16178.6|16185.8|16178.8|16185.5|16178.5|0
1701296700000|2023-11-29 22:25:00|16186.1|16179.1|16185.7|16178.7|16186.6|16179.6|16185.4|16178.4|0
1701297000000|2023-11-29 22:30:00|16185.3|16178.3|16185.2|16178.2|16187.9|16180.9|16184.5|16177.5|0
1701297300000|2023-11-29 22:35:00|16185.1|16178.1|16184.9|16177.9|16185.2|16178.2|16184.7|16177.7|0
1701297600000|2023-11-29 22:40:00|16185.2|16178.2|16185.2|16178.2|16185.5|16178.5|16185.2|16178.2|0
1701297900000|2023-11-29 22:45:00|16185.5|16178.5|16187.4|16180.4|16187.5|16180.5|16185.5|16178.5|0
1701298200000|2023-11-29 22:50:00|16187.3|16180.3|16186.7|16179.7|16187.4|16180.4|16186.3|16179.3|0
1701298500000|2023-11-29 22:55:00|16186.5|16179.5|16185.9|16178.9|16186.5|16179.5|16185.5|16178.5|0
1701298800000|2023-11-29 23:00:00|16185.4|16178.4|16185.4|16178.4|16188.2|16181.2|16182.6|16175.6|0
1701299100000|2023-11-29 23:05:00|16184.9|16177.9|16183.4|16176.4|16185.4|16178.4|16182.5|16175.5|0
1701299400000|2023-11-29 23:10:00|16182.5|16175.5|16182.6|16175.6|16184.4|16177.4|16182.5|16175.5|0
1701299700000|2023-11-29 23:15:00|16181.7|16174.7|16182.8|16175.8|16182.8|16175.8|16180.1|16173.1|0
1701300000000|2023-11-29 23:20:00|16183.7|16176.7|16184.5|16177.5|16185.4|16178.4|16182.6|16175.6|0
1701300300000|2023-11-29 23:25:00|16185.4|16178.4|16187.1|16180.1|16188.9|16181.9|16185.4|16178.4|0
1701300600000|2023-11-29 23:30:00|16186.2|16179.2|16184.5|16177.5|16187.1|16180.1|16184.5|16177.5|0
1701300900000|2023-11-29 23:35:00|16185.4|16178.4|16184.5|16177.5|16185.4|16178.4|16184.5|16177.5|0
1701301200000|2023-11-29 23:40:00|16185.4|16178.4|16184.5|16177.5|16185.4|16178.4|16184.5|16177.5|0
1701301500000|2023-11-29 23:45:00|16183.6|16176.6|16182.7|16175.7|16183.6|16176.6|16181.8|16174.8|0
1701301800000|2023-11-29 23:50:00|16181.8|16174.8|16180.1|16173.1|16182.7|16175.7|16180.1|16173.1|0
1701302100000|2023-11-29 23:55:00|16181|16174|16184.1|16177.1|16184.1|16177.1|16181|16174|0
1701302400000|2023-11-30 00:00:00|16183.2|16176.2|16186|16179|16186.8|16179.8|16183.2|16176.2|0
1701302700000|2023-11-30 00:05:00|16185.1|16178.1|16185.1|16178.1|16186.9|16179.9|16184.2|16177.2|0
1701303000000|2023-11-30 00:10:00|16184.2|16177.2|16179.8|16172.8|16184.2|16177.2|16179.8|16172.8|0
1701303300000|2023-11-30 00:15:00|16180.7|16173.7|16181.9|16176.9|16183.4|16178.4|16173.4|16168.4|73
1701303600000|2023-11-30 00:20:00|16181.4|16176.4|16182.4|16177.4|16184.4|16179.4|16178.9|16173.9|48
1701303900000|2023-11-30 00:25:00|16182.9|16177.9|16174.9|16169.9|16182.9|16177.9|16174.9|16169.9|10
1701304200000|2023-11-30 00:30:00|16175.4|16170.4|16179.9|16174.9|16180.4|16175.4|16175.4|16170.4|12
1701304500000|2023-11-30 00:35:00|16180.4|16175.4|16187.9|16182.9|16191.9|16186.9|16179.9|16174.9|87
1701304800000|2023-11-30 00:40:00|16188.4|16183.4|16191.9|16186.9|16191.9|16186.9|16185.4|16180.4|39
1701305100000|2023-11-30 00:45:00|16192.4|16187.4|16191.9|16186.9|16193.9|16188.9|16191.9|16186.9|21
1701305400000|2023-11-30 00:50:00|16193.9|16188.9|16192.4|16187.4|16193.9|16188.9|16191.9|16186.9|7
1701305700000|2023-11-30 00:55:00|16191.9|16186.9|16188.9|16183.9|16192.4|16187.4|16187.9|16182.9|22
1701306000000|2023-11-30 01:00:00|16188.4|16183.4|16188.4|16183.4|16189.9|16184.9|16184.4|16179.4|56
1701306300000|2023-11-30 01:05:00|16187.9|16182.9|16184.4|16179.4|16188.4|16183.4|16183.4|16178.4|15
1701306600000|2023-11-30 01:10:00|16183.9|16178.9|16183.9|16178.9|16185.4|16180.4|16183.4|16178.4|6
1701306900000|2023-11-30 01:15:00|16184.4|16179.4|16181.9|16176.9|16185.9|16180.9|16181.4|16176.4|9
1701307200000|2023-11-30 01:20:00|16182.4|16177.4|16191.9|16186.9|16192.4|16187.4|16181.9|16176.9|76
1701307500000|2023-11-30 01:25:00|16191.4|16186.4|16188.4|16183.4|16192.4|16187.4|16188.4|16183.4|9
1701307800000|2023-11-30 01:30:00|16188.9|16183.9|16186.4|16181.4|16188.9|16183.9|16181.4|16176.4|23
1701308100000|2023-11-30 01:35:00|16185.9|16180.9|16177.9|16172.9|16186.4|16181.4|16177.4|16172.4|38
1701308400000|2023-11-30 01:40:00|16177.4|16172.4|16184.4|16179.4|16185.9|16180.9|16177.4|16172.4|19
1701308700000|2023-11-30 01:45:00|16184.9|16179.9|16185.9|16180.9|16189.9|16184.9|16184.9|16179.9|15
1701309000000|2023-11-30 01:50:00|16186.4|16181.4|16176.9|16171.9|16186.4|16181.4|16175.4|16170.4|26
1701309300000|2023-11-30 01:55:00|16177.9|16172.9|16180.9|16175.9|16182.4|16177.4|16177.9|16172.9|16
1701309600000|2023-11-30 02:00:00|16181.4|16176.4|16188.4|16183.4|16190.4|16185.4|16178.9|16173.9|13
1701309900000|2023-11-30 02:05:00|16187.9|16182.9|16191.9|16186.9|16192.9|16187.9|16187.9|16182.9|15
1701310200000|2023-11-30 02:10:00|16192.9|16187.9|16195.9|16190.9|16197.4|16192.4|16191.9|16186.9|29
1701310500000|2023-11-30 02:15:00|16195.4|16190.4|16193.9|16188.9|16196.4|16191.4|16192.9|16187.9|18
1701310800000|2023-11-30 02:20:00|16194.4|16189.4|16189.9|16184.9|16194.4|16189.4|16188.4|16183.4|15
1701311100000|2023-11-30 02:25:00|16190.4|16185.4|16192.9|16187.9|16192.9|16187.9|16188.9|16183.9|7
1701311400000|2023-11-30 02:30:00|16192.4|16187.4|16192.9|16187.9|16194.4|16189.4|16190.9|16185.9|11
1701311700000|2023-11-30 02:35:00|16193.4|16188.4|16192.9|16187.9|16193.4|16188.4|16188.4|16183.4|1
1701312000000|2023-11-30 02:40:00|16192.4|16187.4|16192.4|16187.4|16192.4|16187.4|16188.4|16183.4|4
1701312300000|2023-11-30 02:45:00|16191.9|16186.9|16198.9|16193.9|16198.9|16193.9|16189.4|16184.4|14
1701312600000|2023-11-30 02:50:00|16197.9|16192.9|16199.9|16194.9|16201.9|16196.9|16196.9|16191.9|17
1701312900000|2023-11-30 02:55:00|16199.4|16194.4|16203.9|16198.9|16203.9|16198.9|16197.9|16192.9|30
1701313200000|2023-11-30 03:00:00|16204.4|16199.4|16197.9|16192.9|16204.4|16199.4|16197.9|16192.9|5
1701313500000|2023-11-30 03:05:00|16198.4|16193.4|16198.9|16193.9|16199.4|16194.4|16196.9|16191.9|6
1701313800000|2023-11-30 03:10:00|16199.4|16194.4|16196.9|16191.9|16199.9|16194.9|16196.9|16191.9|6
1701314100000|2023-11-30 03:15:00|16197.4|16192.4|16196.4|16191.4|16197.4|16192.4|16195.4|16190.4|5
1701314400000|2023-11-30 03:20:00|16196.9|16191.9|16196.9|16191.9|16196.9|16191.9|16195.9|16190.9|4
1701314700000|2023-11-30 03:25:00|16196.4|16191.4|16196.9|16191.9|16196.9|16191.9|16196.4|16191.4|2
1701315000000|2023-11-30 03:30:00|16196.4|16191.4|16196.9|16191.9|16196.9|16191.9|16196.4|16191.4|0
1701315300000|2023-11-30 03:35:00|16196.4|16191.4|16200.4|16195.4|16200.4|16195.4|16196.4|16191.4|13
1701315600000|2023-11-30 03:40:00|16202.4|16197.4|16203.9|16198.9|16204.4|16199.4|16200.9|16195.9|21
1701315900000|2023-11-30 03:45:00|16203.4|16198.4|16200.9|16195.9|16203.4|16198.4|16200.4|16195.4|7
1701316200000|2023-11-30 03:50:00|16201.4|16196.4|16198.9|16193.9|16201.9|16196.9|16198.4|16193.4|15
1701316500000|2023-11-30 03:55:00|16198.4|16193.4|16200.9|16195.9|16201.4|16196.4|16198.4|16193.4|3
1701316800000|2023-11-30 04:00:00|16201.4|16196.4|16201.9|16196.9|16202.4|16197.4|16199.4|16194.4|3
1701317100000|2023-11-30 04:05:00|16201.4|16196.4|16200.9|16195.9|16203.9|16198.9|16200.4|16195.4|19
1701317400000|2023-11-30 04:10:00|16201.4|16196.4|16203.9|16198.9|16205.4|16200.4|16199.9|16194.9|12
1701317700000|2023-11-30 04:15:00|16204.4|16199.4|16200.9|16195.9|16204.9|16199.9|16200.4|16195.4|10
1701318000000|2023-11-30 04:20:00|16201.4|16196.4|16201.4|16196.4|16202.9|16197.9|16200.4|16195.4|4
1701318300000|2023-11-30 04:25:00|16201.9|16196.9|16203.9|16198.9|16203.9|16198.9|16200.4|16195.4|4
1701318600000|2023-11-30 04:30:00|16204.4|16199.4|16204.9|16199.9|16205.9|16200.9|16203.4|16198.4|9
1701318900000|2023-11-30 04:35:00|16204.4|16199.4|16204.9|16199.9|16206.9|16201.9|16204.4|16199.4|5
1701319200000|2023-11-30 04:40:00|16205.4|16200.4|16204.9|16199.9|16205.9|16200.9|16203.9|16198.9|4
1701319500000|2023-11-30 04:45:00|16204.4|16199.4|16205.4|16200.4|16205.9|16200.9|16204.4|16199.4|2
1701319800000|2023-11-30 04:50:00|16204.9|16199.9|16206.4|16201.4|16206.4|16201.4|16204.4|16199.4|9
1701320100000|2023-11-30 04:55:00|16206.9|16201.9|16204.4|16199.4|16206.9|16201.9|16204.4|16199.4|2
1701320400000|2023-11-30 05:00:00|16204.9|16199.9|16201.9|16196.9|16205.9|16200.9|16201.9|16196.9|6
1701320700000|2023-11-30 05:05:00|16201.4|16196.4|16209.9|16204.9|16210.9|16205.9|16199.9|16194.9|42
1701321000000|2023-11-30 05:10:00|16210.4|16205.4|16214.4|16209.4|16214.9|16209.9|16208.9|16203.9|43
1701321300000|2023-11-30 05:15:00|16213.9|16208.9|16221.9|16216.9|16222.9|16217.9|16213.4|16208.4|150
1701321600000|2023-11-30 05:20:00|16222.4|16217.4|16222.4|16217.4|16228.4|16223.4|16221.4|16216.4|41
1701321900000|2023-11-30 05:25:00|16221.4|16216.4|16218.9|16213.9|16221.4|16216.4|16216.4|16211.4|29
1701322200000|2023-11-30 05:30:00|16219.4|16214.4|16214.9|16209.9|16219.4|16214.4|16214.4|16209.4|17
1701322500000|2023-11-30 05:35:00|16215.4|16210.4|16215.9|16210.9|16216.9|16211.9|16213.9|16208.9|13
1701322800000|2023-11-30 05:40:00|16215.4|16210.4|16210.9|16205.9|16215.9|16210.9|16209.9|16204.9|27
1701323100000|2023-11-30 05:45:00|16211.4|16206.4|16204.4|16199.4|16211.9|16206.9|16204.4|16199.4|35
1701323400000|2023-11-30 05:50:00|16205.4|16200.4|16208.9|16203.9|16211.9|16206.9|16204.4|16199.4|36
1701323700000|2023-11-30 05:55:00|16209.4|16204.4|16214.9|16209.9|16216.4|16211.4|16208.9|16203.9|26
1701324000000|2023-11-30 06:00:00|16215.4|16210.4|16220.4|16215.4|16223.4|16218.4|16213.9|16208.9|97
1701324300000|2023-11-30 06:05:00|16220.9|16215.9|16221.9|16216.9|16223.9|16218.9|16218.4|16213.4|58
1701324600000|2023-11-30 06:10:00|16221.4|16216.4|16223.4|16218.4|16223.4|16218.4|16219.4|16214.4|24
1701324900000|2023-11-30 06:15:00|16222.4|16217.4|16219.9|16214.9|16223.9|16218.9|16218.4|16213.4|33
1701325200000|2023-11-30 06:20:00|16220.4|16215.4|16216.4|16211.4|16221.4|16216.4|16215.9|16210.9|56
1701325500000|2023-11-30 06:25:00|16216.9|16211.9|16212.9|16207.9|16216.9|16211.9|16211.9|16206.9|31
1701325800000|2023-11-30 06:30:00|16212.4|16207.4|16207.4|16202.4|16212.9|16207.9|16206.4|16201.4|61
1701326100000|2023-11-30 06:35:00|16206.9|16201.9|16209.9|16204.9|16210.4|16205.4|16205.4|16200.4|20
1701326400000|2023-11-30 06:40:00|16209.4|16204.4|16207.9|16202.9|16217.4|16212.4|16206.9|16201.9|111
1701326700000|2023-11-30 06:45:00|16207.4|16202.4|16203.4|16198.4|16209.9|16204.9|16202.9|16197.9|43
1701327000000|2023-11-30 06:50:00|16202.9|16197.9|16200.9|16195.9|16205.4|16200.4|16198.4|16193.4|60
1701327300000|2023-11-30 06:55:00|16200.4|16195.4|16204.9|16199.9|16205.4|16200.4|16198.9|16193.9|55
1701327600000|2023-11-30 07:00:00|16203.8|16201|16193.8|16191|16204.3|16201.5|16187.3|16184.5|493
1701327900000|2023-11-30 07:05:00|16194.3|16191.5|16190.3|16187.5|16194.8|16192|16187.8|16185|176
1701328200000|2023-11-30 07:10:00|16190.8|16188|16190.8|16188|16193.3|16190.5|16188.3|16185.5|116
1701328500000|2023-11-30 07:15:00|16191.3|16188.5|16195.8|16193|16196.3|16193.5|16188.3|16185.5|125
1701328800000|2023-11-30 07:20:00|16196.3|16193.5|16189.3|16186.5|16198.3|16195.5|16188.3|16185.5|162
1701329100000|2023-11-30 07:25:00|16189.8|16187|16190.3|16187.5|16193.3|16190.5|16188.8|16186|80
1701329400000|2023-11-30 07:30:00|16189.3|16186.5|16190.8|16188|16193.3|16190.5|16188.3|16185.5|126
1701329700000|2023-11-30 07:35:00|16191.3|16188.5|16188.8|16186|16192.8|16190|16187.3|16184.5|115
1701330000000|2023-11-30 07:40:00|16188.3|16185.5|16185.3|16182.5|16188.8|16186|16183.8|16181|141
1701330300000|2023-11-30 07:45:00|16186.3|16183.5|16198.3|16195.5|16198.3|16195.5|16186.3|16183.5|279
1701330600000|2023-11-30 07:50:00|16198.8|16196|16195.8|16193|16199.3|16196.5|16192.8|16190|149
1701330900000|2023-11-30 07:55:00|16196.3|16193.5|16198.8|16196|16198.8|16196|16192.8|16190|251
1701331200000|2023-11-30 08:00:00|16198.1|16196.7|16194.6|16193.2|16206.6|16205.2|16191.1|16189.7|1395
1701331500000|2023-11-30 08:05:00|16195.1|16193.7|16210.1|16208.7|16212.6|16211.2|16195.1|16193.7|1029
1701331800000|2023-11-30 08:10:00|16209.6|16208.2|16194.6|16193.2|16217.6|16216.2|16193.6|16192.2|786
1701332100000|2023-11-30 08:15:00|16195.1|16193.7|16204.6|16203.2|16209.6|16208.2|16194.6|16193.2|578
1701332400000|2023-11-30 08:20:00|16205.1|16203.7|16202.6|16201.2|16207.1|16205.7|16190.1|16188.7|471
1701332700000|2023-11-30 08:25:00|16203.1|16201.7|16188.1|16186.7|16203.6|16202.2|16187.6|16186.2|708
1701333000000|2023-11-30 08:30:00|16188.6|16187.2|16196.6|16195.2|16202.1|16200.7|16188.1|16186.7|696
1701333300000|2023-11-30 08:35:00|16197.1|16195.7|16188.6|16187.2|16201.6|16200.2|16184.1|16182.7|682
1701333600000|2023-11-30 08:40:00|16189.1|16187.7|16177.6|16176.2|16189.6|16188.2|16176.6|16175.2|1074
1701333900000|2023-11-30 08:45:00|16178.6|16177.2|16171.6|16170.2|16179.6|16178.2|16171.6|16170.2|664
1701334200000|2023-11-30 08:50:00|16172.1|16170.7|16175.6|16174.2|16176.1|16174.7|16166.6|16165.2|733
1701334500000|2023-11-30 08:55:00|16175.1|16173.7|16172.1|16170.7|16175.6|16174.2|16165.6|16164.2|433
1701334800000|2023-11-30 09:00:00|16172.6|16171.2|16184.6|16183.2|16189.1|16187.7|16172.6|16171.2|777
1701335100000|2023-11-30 09:05:00|16185.1|16183.7|16191.6|16190.2|16196.6|16195.2|16183.6|16182.2|431
1701335400000|2023-11-30 09:10:00|16192.1|16190.7|16197.1|16195.7|16200.6|16199.2|16191.1|16189.7|364
1701335700000|2023-11-30 09:15:00|16197.6|16196.2|16199.6|16198.2|16199.6|16198.2|16192.6|16191.2|271
1701336000000|2023-11-30 09:20:00|16199.1|16197.7|16203.4|16202|16206.1|16204.7|16198.4|16197|506
1701336300000|2023-11-30 09:25:00|16202.9|16201.5|16197.4|16196|16203.4|16202|16196.4|16195|210
1701336600000|2023-11-30 09:30:00|16198.4|16197|16192.4|16191|16201.4|16200|16190.4|16189|437
1701336900000|2023-11-30 09:35:00|16192.9|16191.5|16192.4|16191|16198.9|16197.5|16191.4|16190|326
1701337200000|2023-11-30 09:40:00|16192.9|16191.5|16191.4|16190|16196.4|16195|16186.4|16185|251
1701337500000|2023-11-30 09:45:00|16190.9|16189.5|16193.4|16192|16193.4|16192|16186.4|16185|133
1701337800000|2023-11-30 09:50:00|16192.4|16191|16196.4|16195|16197.9|16196.5|16190.4|16189|149
1701338100000|2023-11-30 09:55:00|16196.9|16195.5|16197.9|16196.5|16198.4|16197|16194.9|16193.5|98
1701338400000|2023-11-30 10:00:00|16198.4|16197|16198.4|16197|16206.4|16205|16195.4|16194|426
1701338700000|2023-11-30 10:05:00|16197.9|16196.5|16203.4|16202|16204.9|16203.5|16194.4|16193|174
1701339000000|2023-11-30 10:10:00|16203.9|16202.5|16211.9|16210.5|16213.4|16212|16202.9|16201.5|787
1701339300000|2023-11-30 10:15:00|16212.4|16211|16203.4|16202|16212.4|16211|16200.9|16199.5|281
1701339600000|2023-11-30 10:20:00|16203.9|16202.5|16205.9|16204.5|16208.9|16207.5|16202.4|16201|282
1701339900000|2023-11-30 10:25:00|16206.4|16205|16208.9|16207.5|16210.9|16209.5|16201.9|16200.5|193
1701340200000|2023-11-30 10:30:00|16207.9|16206.5|16210.9|16209.5|16213.9|16212.5|16205.9|16204.5|296
1701340500000|2023-11-30 10:35:00|16210.4|16209|16213.9|16212.5|16215.9|16214.5|16206.9|16205.5|185
1701340800000|2023-11-30 10:40:00|16212.9|16211.5|16209.9|16208.5|16216.4|16215|16208.9|16207.5|265
1701341100000|2023-11-30 10:45:00|16210.4|16209|16219.9|16218.5|16219.9|16218.5|16208.9|16207.5|215
1701341400000|2023-11-30 10:50:00|16219.4|16218|16220.9|16219.5|16221.4|16220|16216.4|16215|239
1701341700000|2023-11-30 10:55:00|16220.4|16219|16215.9|16214.5|16220.9|16219.5|16215.9|16214.5|489
1701342000000|2023-11-30 11:00:00|16216.4|16215|16215.9|16214.5|16218.9|16217.5|16213.9|16212.5|205
1701342300000|2023-11-30 11:05:00|16215.4|16214|16222.9|16221.5|16223.9|16222.5|16214.9|16213.5|343
1701342600000|2023-11-30 11:10:00|16223.4|16222|16223.9|16222.5|16225.9|16224.5|16221.4|16220|309
1701342900000|2023-11-30 11:15:00|16224.4|16223|16227.9|16226.5|16228.9|16227.5|16220.9|16219.5|566
1701343200000|2023-11-30 11:20:00|16226.9|16225.5|16224.9|16223.5|16228.4|16227|16220.9|16219.5|167
1701343500000|2023-11-30 11:25:00|16225.4|16224|16230.9|16229.5|16231.9|16230.5|16223.9|16222.5|310
1701343800000|2023-11-30 11:30:00|16231.4|16230|16226.9|16225.5|16232.4|16231|16225.9|16224.5|198
1701344100000|2023-11-30 11:35:00|16226.4|16225|16230.9|16229.5|16230.9|16229.5|16226.4|16225|130
1701344400000|2023-11-30 11:40:00|16230.4|16229|16229.9|16228.5|16232.9|16231.5|16228.9|16227.5|163
1701344700000|2023-11-30 11:45:00|16228.9|16227.5|16229.9|16228.5|16233.9|16232.5|16228.9|16227.5|192
1701345000000|2023-11-30 11:50:00|16229.4|16228|16231.9|16230.5|16231.9|16230.5|16227.4|16226|145
1701345300000|2023-11-30 11:55:00|16231.4|16230|16226.9|16225.5|16233.4|16232|16224.9|16223.5|210
1701345600000|2023-11-30 12:00:00|16225.9|16224.5|16235.9|16234.5|16238.9|16237.5|16225.9|16224.5|370
1701345900000|2023-11-30 12:05:00|16236.4|16235|16237.4|16236|16237.9|16236.5|16233.9|16232.5|203
1701346200000|2023-11-30 12:10:00|16237.9|16236.5|16240.9|16239.5|16240.9|16239.5|16234.9|16233.5|238
1701346500000|2023-11-30 12:15:00|16239.9|16238.5|16240.9|16239.5|16242.9|16241.5|16237.4|16236|278
1701346800000|2023-11-30 12:20:00|16240.4|16239|16240.9|16239.5|16240.9|16239.5|16233.9|16232.5|331
1701347100000|2023-11-30 12:25:00|16240.4|16239|16243.9|16242.5|16244.9|16243.5|16239.9|16238.5|294
1701347400000|2023-11-30 12:30:00|16243.4|16242|16245.9|16244.5|16247.9|16246.5|16241.9|16240.5|307
1701347700000|2023-11-30 12:35:00|16245.4|16244|16243.9|16242.5|16247.9|16246.5|16243.9|16242.5|196
1701348000000|2023-11-30 12:40:00|16244.4|16243|16249.5|16248.1|16251.9|16250.5|16243.9|16242.5|632
1701348300000|2023-11-30 12:45:00|16248.5|16247.1|16249.7|16248.3|16249.7|16248.3|16245.7|16244.3|275
1701348600000|2023-11-30 12:50:00|16250.2|16248.8|16241.7|16240.3|16250.2|16248.8|16241.7|16240.3|252
1701348900000|2023-11-30 12:55:00|16241.2|16239.8|16245.7|16244.3|16246.7|16245.3|16241.2|16239.8|310
1701349200000|2023-11-30 13:00:00|16246.2|16244.8|16243.7|16242.3|16246.7|16245.3|16240.7|16239.3|289
1701349500000|2023-11-30 13:05:00|16244.7|16243.3|16246.7|16245.3|16246.7|16245.3|16243.7|16242.3|148
1701349800000|2023-11-30 13:10:00|16247.2|16245.8|16248.7|16247.3|16249.7|16248.3|16246.7|16245.3|245
1701350100000|2023-11-30 13:15:00|16249.7|16248.3|16253.2|16251.8|16253.7|16252.3|16246.7|16245.3|262
1701350400000|2023-11-30 13:20:00|16252.7|16251.3|16249.7|16248.3|16253.7|16252.3|16247.2|16245.8|166
1701350700000|2023-11-30 13:25:00|16250.7|16249.3|16265.2|16263.8|16265.7|16264.3|16249.7|16248.3|440
1701351000000|2023-11-30 13:30:00|16264.7|16263.3|16250.2|16248.8|16265.2|16263.8|16246.2|16244.8|588
1701351300000|2023-11-30 13:35:00|16249.7|16248.3|16251.7|16250.3|16254.7|16253.3|16246.2|16244.8|303
1701351600000|2023-11-30 13:40:00|16252.2|16250.8|16253.2|16251.8|16256.2|16254.8|16245.7|16244.3|320
1701351900000|2023-11-30 13:45:00|16253.7|16252.3|16253.7|16252.3|16259.7|16258.3|16252.2|16250.8|343
1701352200000|2023-11-30 13:50:00|16252.7|16251.3|16239.7|16238.3|16253.7|16252.3|16235.7|16234.3|408
1701352500000|2023-11-30 13:55:00|16239.2|16237.8|16237.7|16236.3|16239.7|16238.3|16231.7|16230.3|327
1701352800000|2023-11-30 14:00:00|16237.2|16235.8|16230.7|16229.3|16237.7|16236.3|16224.7|16223.3|568
1701353100000|2023-11-30 14:05:00|16230.2|16228.8|16232.2|16230.8|16235.7|16234.3|16229.7|16228.3|251
1701353400000|2023-11-30 14:10:00|16231.7|16230.3|16235.7|16234.3|16237.2|16235.8|16228.7|16227.3|285
1701353700000|2023-11-30 14:15:00|16235.2|16233.8|16232.7|16231.3|16236.7|16235.3|16229.7|16228.3|225
1701354000000|2023-11-30 14:20:00|16233.2|16231.8|16239.2|16237.8|16240.7|16239.3|16231.7|16230.3|281
1701354300000|2023-11-30 14:25:00|16238.7|16237.3|16236.7|16235.3|16241.7|16240.3|16233.7|16232.3|411
1701354600000|2023-11-30 14:30:00|16236.2|16234.8|16228.7|16227.3|16239.7|16238.3|16226.7|16225.3|723
1701354900000|2023-11-30 14:35:00|16229.2|16227.8|16215.7|16214.3|16229.7|16228.3|16214.2|16212.8|985
1701355200000|2023-11-30 14:40:00|16216.2|16214.8|16215.7|16214.3|16223.2|16221.8|16204.2|16202.8|905
1701355500000|2023-11-30 14:45:00|16215.2|16213.8|16213.7|16212.3|16215.7|16214.3|16200.7|16199.3|837
1701355800000|2023-11-30 14:50:00|16213.2|16211.8|16235.2|16233.8|16237.2|16235.8|16213.2|16211.8|652
1701356100000|2023-11-30 14:55:00|16235.7|16234.3|16229.2|16227.8|16235.7|16234.3|16223.7|16222.3|300
1701356400000|2023-11-30 15:00:00|16229.7|16228.3|16213.2|16211.8|16230.2|16228.8|16208.2|16206.8|511
1701356700000|2023-11-30 15:05:00|16213.7|16212.3|16210.7|16209.3|16221.7|16220.3|16208.2|16206.8|602
1701357000000|2023-11-30 15:10:00|16209.7|16208.3|16222.7|16221.3|16224.2|16222.8|16205.7|16204.3|342
1701357300000|2023-11-30 15:15:00|16222.2|16220.8|16223.2|16221.8|16227.7|16226.3|16218.7|16217.3|390
1701357600000|2023-11-30 15:20:00|16222.7|16221.3|16226.7|16225.3|16232.7|16231.3|16220.2|16218.8|373
1701357900000|2023-11-30 15:25:00|16226.2|16224.8|16217.7|16216.3|16228.7|16227.3|16213.7|16212.3|364
1701358200000|2023-11-30 15:30:00|16218.2|16216.8|16228.2|16226.8|16228.7|16227.3|16214.7|16213.3|335
1701358500000|2023-11-30 15:35:00|16227.7|16226.3|16214.7|16213.3|16228.2|16226.8|16210.7|16209.3|289
1701358800000|2023-11-30 15:40:00|16215.2|16213.8|16220.2|16218.8|16222.7|16221.3|16212.7|16211.3|443
1701359100000|2023-11-30 15:45:00|16219.7|16218.3|16211.7|16210.3|16220.7|16219.3|16209.7|16208.3|432
1701359400000|2023-11-30 15:50:00|16211.2|16209.8|16208.7|16207.3|16215.7|16214.3|16206.7|16205.3|360
1701359700000|2023-11-30 15:55:00|16209.2|16207.8|16222.7|16221.3|16222.7|16221.3|16205.7|16204.3|521
1701360000000|2023-11-30 16:00:00|16221.7|16220.3|16215.7|16214.3|16223.7|16222.3|16213.7|16212.3|577
1701360300000|2023-11-30 16:05:00|16215.2|16213.8|16222.7|16221.3|16226.2|16224.8|16213.7|16212.3|518
1701360600000|2023-11-30 16:10:00|16223.2|16221.8|16235.7|16234.3|16237.7|16236.3|16222.7|16221.3|577
1701360900000|2023-11-30 16:15:00|16236.2|16234.8|16228.7|16227.3|16238.7|16237.3|16228.7|16227.3|580
1701361200000|2023-11-30 16:20:00|16229.2|16227.8|16225.2|16223.8|16229.7|16228.3|16223.7|16222.3|630
1701361500000|2023-11-30 16:25:00|16225.7|16224.3|16232.7|16231.3|16232.7|16231.3|16222.7|16221.3|1552
1701361800000|2023-11-30 16:30:00|16233.4|16230.6|16218.4|16215.6|16233.4|16230.6|16217.4|16214.6|2216
1701362100000|2023-11-30 16:35:00|16217.9|16215.1|16216.4|16213.6|16219.4|16216.6|16212.4|16209.6|712
1701362400000|2023-11-30 16:40:00|16215.9|16213.1|16212.4|16209.6|16217.4|16214.6|16210.4|16207.6|469
1701362700000|2023-11-30 16:45:00|16212.9|16210.1|16214.4|16211.6|16215.4|16212.6|16208.4|16205.6|265
1701363000000|2023-11-30 16:50:00|16213.4|16210.6|16209.4|16206.6|16214.9|16212.1|16207.4|16204.6|249
1701363300000|2023-11-30 16:55:00|16209.9|16207.1|16205.4|16202.6|16211.4|16208.6|16202.4|16199.6|221
1701363600000|2023-11-30 17:00:00|16205.9|16203.1|16213.9|16211.1|16214.4|16211.6|16203.4|16200.6|518
1701363900000|2023-11-30 17:05:00|16214.4|16211.6|16214.4|16211.6|16215.4|16212.6|16211.4|16208.6|134
1701364200000|2023-11-30 17:10:00|16213.9|16211.1|16215.4|16212.6|16216.4|16213.6|16211.4|16208.6|128
1701364500000|2023-11-30 17:15:00|16214.9|16212.1|16206.4|16203.6|16215.4|16212.6|16205.4|16202.6|183
1701364800000|2023-11-30 17:20:00|16205.9|16203.1|16207.9|16205.1|16209.4|16206.6|16203.4|16200.6|132
1701365100000|2023-11-30 17:25:00|16207.4|16204.6|16210.4|16207.6|16212.4|16209.6|16207.4|16204.6|105
1701365400000|2023-11-30 17:30:00|16209.4|16206.6|16209.4|16206.6|16215.4|16212.6|16208.4|16205.6|102
1701365700000|2023-11-30 17:35:00|16209.9|16207.1|16210.4|16207.6|16213.4|16210.6|16209.4|16206.6|83
1701366000000|2023-11-30 17:40:00|16210.9|16208.1|16220.4|16217.6|16220.4|16217.6|16210.9|16208.1|124
1701366300000|2023-11-30 17:45:00|16219.9|16217.1|16221.4|16218.6|16224.4|16221.6|16219.4|16216.6|204
1701366600000|2023-11-30 17:50:00|16221.9|16219.1|16219.9|16217.1|16223.4|16220.6|16219.4|16216.6|129
1701366900000|2023-11-30 17:55:00|16219.4|16216.6|16223.4|16220.6|16223.9|16221.1|16218.9|16216.1|139
1701367200000|2023-11-30 18:00:00|16223.9|16221.1|16221.9|16219.1|16224.4|16221.6|16221.4|16218.6|127
1701367500000|2023-11-30 18:05:00|16221.4|16218.6|16216.9|16214.1|16223.4|16220.6|16216.4|16213.6|100
1701367800000|2023-11-30 18:10:00|16216.4|16213.6|16221.4|16218.6|16221.4|16218.6|16216.4|16213.6|81
1701368100000|2023-11-30 18:15:00|16222.4|16219.6|16223.4|16220.6|16225.4|16222.6|16222.4|16219.6|57
1701368400000|2023-11-30 18:20:00|16222.9|16220.1|16225.4|16222.6|16227.9|16225.1|16222.9|16220.1|63
1701368700000|2023-11-30 18:25:00|16224.9|16222.1|16218.9|16216.1|16226.4|16223.6|16218.4|16215.6|93
1701369000000|2023-11-30 18:30:00|16219.4|16216.6|16224.4|16221.6|16225.4|16222.6|16212.4|16209.6|129
1701369300000|2023-11-30 18:35:00|16223.9|16221.1|16227.4|16224.6|16227.4|16224.6|16223.4|16220.6|93
1701369600000|2023-11-30 18:40:00|16227.9|16225.1|16225.4|16222.6|16229.4|16226.6|16224.9|16222.1|113
1701369900000|2023-11-30 18:45:00|16225.9|16223.1|16223.4|16220.6|16226.4|16223.6|16221.4|16218.6|70
1701370200000|2023-11-30 18:50:00|16223.9|16221.1|16222.4|16219.6|16224.4|16221.6|16218.4|16215.6|98
1701370500000|2023-11-30 18:55:00|16222.9|16220.1|16227.4|16224.6|16227.4|16224.6|16222.4|16219.6|76
1701370800000|2023-11-30 19:00:00|16226.9|16224.1|16229.4|16226.6|16230.9|16228.1|16226.4|16223.6|96
1701371100000|2023-11-30 19:05:00|16229.9|16227.1|16232.4|16229.6|16232.4|16229.6|16228.4|16225.6|99
1701371400000|2023-11-30 19:10:00|16233.4|16230.6|16236.4|16233.6|16237.4|16234.6|16233.4|16230.6|131
1701371700000|2023-11-30 19:15:00|16236.9|16234.1|16237.4|16234.6|16240.4|16237.6|16235.4|16232.6|140
1701372000000|2023-11-30 19:20:00|16236.4|16233.6|16237.4|16234.6|16238.4|16235.6|16234.4|16231.6|81
1701372300000|2023-11-30 19:25:00|16236.9|16234.1|16235.4|16232.6|16238.4|16235.6|16235.4|16232.6|81
1701372600000|2023-11-30 19:30:00|16235.9|16233.1|16239.4|16236.6|16240.4|16237.6|16232.4|16229.6|93
1701372900000|2023-11-30 19:35:00|16239.9|16237.1|16242.4|16239.6|16244.4|16241.6|16239.9|16237.1|210
1701373200000|2023-11-30 19:40:00|16242.9|16240.1|16245.4|16242.6|16246.4|16243.6|16242.4|16239.6|124
1701373500000|2023-11-30 19:45:00|16245.9|16243.1|16247.4|16244.6|16247.9|16245.1|16244.4|16241.6|84
1701373800000|2023-11-30 19:50:00|16247.9|16245.1|16247.4|16244.6|16248.9|16246.1|16246.4|16243.6|152
1701374100000|2023-11-30 19:55:00|16247.9|16245.1|16250.4|16247.6|16251.4|16248.6|16246.4|16243.6|59
1701374400000|2023-11-30 20:00:00|16250.9|16248.1|16246.9|16244.1|16251.4|16248.6|16245.4|16242.6|145
1701374700000|2023-11-30 20:05:00|16246.4|16243.6|16239.4|16236.6|16246.4|16243.6|16238.4|16235.6|141
1701375000000|2023-11-30 20:10:00|16238.9|16236.1|16237.9|16235.1|16240.9|16238.1|16237.4|16234.6|100
1701375300000|2023-11-30 20:15:00|16237.4|16234.6|16233.4|16230.6|16238.9|16236.1|16233.4|16230.6|79
1701375600000|2023-11-30 20:20:00|16232.9|16230.1|16222.9|16220.1|16233.4|16230.6|16222.4|16219.6|256
1701375900000|2023-11-30 20:25:00|16223.4|16220.6|16222.4|16219.6|16226.4|16223.6|16217.4|16214.6|189
1701376200000|2023-11-30 20:30:00|16222.9|16220.1|16223.4|16220.6|16225.9|16223.1|16221.4|16218.6|92
1701376500000|2023-11-30 20:35:00|16223.9|16221.1|16227.4|16224.6|16227.4|16224.6|16223.4|16220.6|87
1701376800000|2023-11-30 20:40:00|16226.9|16224.1|16239.9|16237.1|16240.4|16237.6|16226.4|16223.6|222
1701377100000|2023-11-30 20:45:00|16240.4|16237.6|16238.4|16235.6|16243.4|16240.6|16236.4|16233.6|206
1701377400000|2023-11-30 20:50:00|16239.4|16236.6|16252.9|16250.1|16254.9|16252.1|16238.4|16235.6|428
1701377700000|2023-11-30 20:55:00|16253.4|16250.6|16254.9|16252.1|16259.4|16256.6|16252.4|16249.6|347
1701378000000|2023-11-30 21:00:00|16254.4|16251.6|16244.9|16237.9|16262.2|16255.2|16244.9|16237.9|23
1701378300000|2023-11-30 21:05:00|16245.8|16238.8|16245.2|16238.2|16248.7|16241.7|16239|16232|0
1701378600000|2023-11-30 21:10:00|16246.1|16239.1|16245.2|16238.2|16249.3|16242.3|16244.3|16237.3|0
1701378900000|2023-11-30 21:15:00|16246.1|16239.1|16244.6|16237.6|16247.9|16240.9|16242.8|16235.8|0
1701379200000|2023-11-30 21:20:00|16245.5|16238.5|16245.3|16238.3|16247.5|16240.5|16243.6|16236.6|0
1701379500000|2023-11-30 21:25:00|16245.7|16238.7|16246.1|16239.1|16246.2|16239.2|16242.6|16235.6|0
1701379800000|2023-11-30 21:30:00|16246|16239|16244.4|16237.4|16246.9|16239.9|16244.2|16237.2|0
1701380100000|2023-11-30 21:35:00|16243.5|16236.5|16241.6|16234.6|16243.5|16236.5|16241.6|16234.6|0
1701380400000|2023-11-30 21:40:00|16242.5|16235.5|16241.6|16234.6|16242.5|16235.5|16240.7|16233.7|0
1701380700000|2023-11-30 21:45:00|16240.7|16233.7|16237|16230|16240.7|16233.7|16236.1|16229.1|0
1701381000000|2023-11-30 21:50:00|16237.5|16230.5|16239.2|16232.2|16240.6|16233.6|16237|16230|0
1701381300000|2023-11-30 21:55:00|16238.8|16231.8|16236.9|16229.9|16240.6|16233.6|16235.9|16228.9|0
1701381600000|2023-11-30 22:00:00|16236.8|16229.8|16236.2|16229.2|16236.8|16229.8|16234.4|16227.4|0
1701381900000|2023-11-30 22:05:00|16237.1|16230.1|16238.9|16231.9|16239.2|16232.2|16236.4|16229.4|0
1701382200000|2023-11-30 22:10:00|16239.8|16232.8|16240.9|16233.9|16241.3|16234.3|16239.2|16232.2|0
1701382500000|2023-11-30 22:15:00|16240.5|16233.5|16240.6|16233.6|16241.2|16234.2|16240.5|16233.5|0
1701382800000|2023-11-30 22:20:00|16240.7|16233.7|16240.7|16233.7|16241.2|16234.2|16240.7|16233.7|0
1701383100000|2023-11-30 22:25:00|16240.8|16233.8|16240.9|16233.9|16240.9|16233.9|16240.8|16233.8|0
1701383400000|2023-11-30 22:30:00|16241|16234|16239.5|16232.5|16241.3|16234.3|16239.5|16232.5|0
1701383700000|2023-11-30 22:35:00|16238.9|16231.9|16237.1|16230.1|16238.9|16231.9|16235.6|16228.6|0
1701384000000|2023-11-30 22:40:00|16237.7|16230.7|16237.7|16230.7|16238.2|16231.2|16237.4|16230.4|0
1701384300000|2023-11-30 22:45:00|16237.9|16230.9|16237.7|16230.7|16237.9|16230.9|16237.7|16230.7|0
1701384600000|2023-11-30 22:50:00|16237.5|16230.5|16237.5|16230.5|16237.5|16230.5|16237.3|16230.3|0
1701384900000|2023-11-30 22:55:00|16237.3|16230.3|16236.9|16229.9|16238.3|16231.3|16236.9|16229.9|0
1701385200000|2023-11-30 23:00:00|16237.9|16230.9|16239.4|16232.4|16240.2|16233.2|16236.2|16229.2|0
1701385500000|2023-11-30 23:05:00|16238.9|16231.9|16242.4|16235.4|16242.4|16235.4|16238.5|16231.5|0
1701385800000|2023-11-30 23:10:00|16243.3|16236.3|16240.1|16233.1|16244.2|16237.2|16239.8|16232.8|0
1701386100000|2023-11-30 23:15:00|16241|16234|16241|16234|16241.8|16234.8|16241|16234|0
1701386400000|2023-11-30 23:20:00|16240.1|16233.1|16242.7|16235.7|16242.7|16235.7|16240.1|16233.1|0
1701386700000|2023-11-30 23:25:00|16243.6|16236.6|16245.4|16238.4|16245.4|16238.4|16243.6|16236.6|0
1701387000000|2023-11-30 23:30:00|16245.3|16238.3|16242.9|16235.9|16245.3|16238.3|16242.6|16235.6|0
1701387300000|2023-11-30 23:35:00|16243.8|16236.8|16244.7|16237.7|16244.8|16237.8|16242.9|16235.9|0
1701387600000|2023-11-30 23:40:00|16245.6|16238.6|16244.7|16237.7|16245.6|16238.6|16243.8|16236.8|0
1701387900000|2023-11-30 23:45:00|16244.8|16237.8|16243.9|16236.9|16244.8|16237.8|16243.9|16236.9|0
1701388200000|2023-11-30 23:50:00|16244.8|16237.8|16242.9|16235.9|16244.8|16237.8|16242.9|16235.9|0
1701388500000|2023-11-30 23:55:00|16243.8|16236.8|16243.8|16236.8|16243.8|16236.8|16242.9|16235.9|0
1701388800000|2023-12-01 00:00:00|16242.9|16235.9|16240.3|16233.3|16243.8|16236.8|16239.4|16232.4|0
1701389100000|2023-12-01 00:05:00|16240.7|16233.7|16243.9|16236.9|16243.9|16236.9|16240.3|16233.3|0
1701389400000|2023-12-01 00:10:00|16244.7|16237.7|16245.6|16238.6|16245.6|16238.6|16243.9|16236.9|0
1701389700000|2023-12-01 00:15:00|16244.7|16237.7|16245.9|16240.9|16249.4|16244.4|16243.9|16237.7|42
1701390000000|2023-12-01 00:20:00|16246.4|16241.4|16252.4|16247.4|16252.4|16247.4|16246.4|16241.4|40
1701390300000|2023-12-01 00:25:00|16251.9|16246.9|16249.4|16244.4|16254.4|16249.4|16249.4|16244.4|15
1701390600000|2023-12-01 00:30:00|16248.9|16243.9|16250.4|16245.4|16253.9|16248.9|16248.9|16243.9|31
1701390900000|2023-12-01 00:35:00|16251.4|16246.4|16254.4|16249.4|16255.4|16250.4|16251.4|16246.4|44
1701391200000|2023-12-01 00:40:00|16254.9|16249.9|16251.9|16246.9|16255.4|16250.4|16251.4|16246.4|4
1701391500000|2023-12-01 00:45:00|16251.4|16246.4|16247.4|16242.4|16252.4|16247.4|16246.9|16241.9|11
1701391800000|2023-12-01 00:50:00|16246.9|16241.9|16249.4|16244.4|16249.9|16244.9|16246.9|16241.9|12
1701392100000|2023-12-01 00:55:00|16248.9|16243.9|16249.4|16244.4|16249.9|16244.9|16247.4|16242.4|6
1701392400000|2023-12-01 01:00:00|16248.9|16243.9|16249.9|16244.9|16251.9|16246.9|16248.9|16243.9|15
1701392700000|2023-12-01 01:05:00|16250.4|16245.4|16250.4|16245.4|16252.9|16247.9|16249.4|16244.4|18
1701393000000|2023-12-01 01:10:00|16249.9|16244.9|16254.4|16249.4|16255.9|16250.9|16249.9|16244.9|13
1701393300000|2023-12-01 01:15:00|16253.9|16248.9|16254.4|16249.4|16254.9|16249.9|16251.9|16246.9|6
1701393600000|2023-12-01 01:20:00|16253.9|16248.9|16255.4|16250.4|16256.9|16251.9|16251.9|16246.9|7
1701393900000|2023-12-01 01:25:00|16255.9|16250.9|16255.4|16250.4|16255.9|16250.9|16252.9|16247.9|22
1701394200000|2023-12-01 01:30:00|16254.9|16249.9|16260.4|16255.4|16260.9|16255.9|16253.9|16248.9|43
1701394500000|2023-12-01 01:35:00|16260.9|16255.9|16267.4|16262.4|16267.9|16262.9|16260.4|16255.4|47
1701394800000|2023-12-01 01:40:00|16267.9|16262.9|16264.9|16259.9|16271.4|16266.4|16264.4|16259.4|39
1701395100000|2023-12-01 01:45:00|16266.4|16261.4|16263.4|16258.4|16269.4|16264.4|16261.9|16256.9|17
1701395400000|2023-12-01 01:50:00|16263.9|16258.9|16264.4|16259.4|16267.9|16262.9|16262.4|16257.4|25
1701395700000|2023-12-01 01:55:00|16264.9|16259.9|16261.4|16256.4|16265.4|16260.4|16261.4|16256.4|12
1701396000000|2023-12-01 02:00:00|16260.9|16255.9|16268.9|16263.9|16268.9|16263.9|16259.9|16254.9|28
1701396300000|2023-12-01 02:05:00|16268.4|16263.4|16268.4|16263.4|16271.9|16266.9|16268.4|16263.4|12
1701396600000|2023-12-01 02:10:00|16268.9|16263.9|16268.4|16263.4|16271.4|16266.4|16268.4|16263.4|13
1701396900000|2023-12-01 02:15:00|16268.9|16263.9|16270.4|16265.4|16270.4|16265.4|16266.9|16261.9|15
1701397200000|2023-12-01 02:20:00|16269.9|16264.9|16269.9|16264.9|16270.4|16265.4|16268.9|16263.9|9
1701397500000|2023-12-01 02:25:00|16269.4|16264.4|16271.4|16266.4|16272.4|16267.4|16269.4|16264.4|2
1701397800000|2023-12-01 02:30:00|16270.9|16265.9|16297.4|16292.4|16308.9|16303.9|16270.9|16265.9|404
1701398100000|2023-12-01 02:35:00|16297.9|16292.9|16309.4|16304.4|16309.4|16304.4|16296.9|16291.9|84
1701398400000|2023-12-01 02:40:00|16309.9|16304.9|16310.9|16305.9|16312.4|16307.4|16309.9|16304.9|44
1701398700000|2023-12-01 02:45:00|16311.4|16306.4|16310.4|16305.4|16312.4|16307.4|16308.4|16303.4|45
1701399000000|2023-12-01 02:50:00|16310.9|16305.9|16311.4|16306.4|16312.9|16307.9|16310.9|16305.9|15
1701399300000|2023-12-01 02:55:00|16311.9|16306.9|16308.4|16303.4|16311.9|16306.9|16307.4|16302.4|23
1701399600000|2023-12-01 03:00:00|16308.9|16303.9|16305.4|16300.4|16308.9|16303.9|16305.4|16300.4|28
1701399900000|2023-12-01 03:05:00|16304.9|16299.9|16307.4|16302.4|16307.9|16302.9|16304.4|16299.4|18
1701400200000|2023-12-01 03:10:00|16307.9|16302.9|16308.4|16303.4|16308.4|16303.4|16307.4|16302.4|14
1701400500000|2023-12-01 03:15:00|16307.9|16302.9|16307.9|16302.9|16308.4|16303.4|16307.9|16302.9|15
1701400800000|2023-12-01 03:20:00|16308.4|16303.4|16308.4|16303.4|16308.4|16303.4|16307.9|16302.9|2
1701401100000|2023-12-01 03:25:00|16308.9|16303.9|16311.4|16306.4|16312.4|16307.4|16308.9|16303.9|20
1701401400000|2023-12-01 03:30:00|16311.9|16306.9|16307.4|16302.4|16311.9|16306.9|16307.4|16302.4|9
1701401700000|2023-12-01 03:35:00|16306.9|16301.9|16304.4|16299.4|16307.9|16302.9|16303.9|16298.9|11
1701402000000|2023-12-01 03:40:00|16303.9|16298.9|16299.9|16294.9|16303.9|16298.9|16298.9|16293.9|15
1701402300000|2023-12-01 03:45:00|16301.4|16296.4|16300.4|16295.4|16302.9|16297.9|16298.9|16293.9|15
1701402600000|2023-12-01 03:50:00|16300.9|16295.9|16299.4|16294.4|16300.9|16295.9|16298.4|16293.4|8
1701402900000|2023-12-01 03:55:00|16298.9|16293.9|16305.4|16300.4|16305.4|16300.4|16298.9|16293.9|22
1701403200000|2023-12-01 04:00:00|16304.9|16299.9|16302.4|16297.4|16304.9|16299.9|16302.4|16297.4|8
1701403500000|2023-12-01 04:05:00|16301.9|16296.9|16302.4|16297.4|16304.4|16299.4|16301.9|16296.9|4
1701403800000|2023-12-01 04:10:00|16301.9|16296.9|16302.4|16297.4|16303.4|16298.4|16301.4|16296.4|4
1701404100000|2023-12-01 04:15:00|16302.9|16297.9|16303.9|16298.9|16304.4|16299.4|16301.9|16296.9|2
1701404400000|2023-12-01 04:20:00|16304.4|16299.4|16306.4|16301.4|16306.9|16301.9|16304.4|16299.4|3
1701404700000|2023-12-01 04:25:00|16306.9|16301.9|16305.4|16300.4|16306.9|16301.9|16305.4|16300.4|4
1701405000000|2023-12-01 04:30:00|16304.9|16299.9|16304.4|16299.4|16305.4|16300.4|16304.4|16299.4|6
1701405300000|2023-12-01 04:35:00|16304.9|16299.9|16302.4|16297.4|16304.9|16299.9|16302.4|16297.4|4
1701405600000|2023-12-01 04:40:00|16302.9|16297.9|16301.9|16296.9|16303.9|16298.9|16301.9|16296.9|3
1701405900000|2023-12-01 04:45:00|16302.4|16297.4|16304.9|16299.9|16305.4|16300.4|16301.9|16296.9|3
1701406200000|2023-12-01 04:50:00|16305.4|16300.4|16304.4|16299.4|16305.4|16300.4|16303.9|16298.9|3
1701406500000|2023-12-01 04:55:00|16303.9|16298.9|16302.9|16297.9|16304.4|16299.4|16302.4|16297.4|4
1701406800000|2023-12-01 05:00:00|16302.4|16297.4|16299.9|16294.9|16302.9|16297.9|16299.9|16294.9|18
1701407100000|2023-12-01 05:05:00|16298.9|16293.9|16296.4|16291.4|16299.4|16294.4|16292.9|16287.9|72
1701407400000|2023-12-01 05:10:00|16296.9|16291.9|16297.4|16292.4|16305.4|16300.4|16296.4|16291.4|30
1701407700000|2023-12-01 05:15:00|16296.9|16291.9|16298.9|16293.9|16300.4|16295.4|16296.9|16291.9|11
1701408000000|2023-12-01 05:20:00|16298.4|16293.4|16296.4|16291.4|16298.4|16293.4|16295.9|16290.9|9
1701408300000|2023-12-01 05:25:00|16295.9|16290.9|16297.4|16292.4|16298.4|16293.4|16295.9|16290.9|12
1701408600000|2023-12-01 05:30:00|16296.9|16291.9|16295.9|16290.9|16296.9|16291.9|16284.4|16279.4|34
1701408900000|2023-12-01 05:35:00|16296.4|16291.4|16295.9|16290.9|16300.4|16295.4|16294.9|16289.9|26
1701409200000|2023-12-01 05:40:00|16296.4|16291.4|16292.9|16287.9|16296.4|16291.4|16292.9|16287.9|16
1701409500000|2023-12-01 05:45:00|16293.4|16288.4|16294.4|16289.4|16294.9|16289.9|16288.9|16283.9|20
1701409800000|2023-12-01 05:50:00|16294.9|16289.9|16294.4|16289.4|16296.4|16291.4|16293.4|16288.4|21
1701410100000|2023-12-01 05:55:00|16293.9|16288.9|16290.4|16285.4|16296.9|16291.9|16288.9|16283.9|31
1701410400000|2023-12-01 06:00:00|16289.9|16284.9|16290.4|16285.4|16292.9|16287.9|16288.9|16283.9|39
1701410700000|2023-12-01 06:05:00|16290.9|16285.9|16290.4|16285.4|16292.4|16287.4|16288.4|16283.4|11
1701411000000|2023-12-01 06:10:00|16290.9|16285.9|16293.4|16288.4|16293.9|16288.9|16286.4|16281.4|45
1701411300000|2023-12-01 06:15:00|16292.9|16287.9|16289.9|16284.9|16292.9|16287.9|16288.4|16283.4|12
1701411600000|2023-12-01 06:20:00|16290.4|16285.4|16294.4|16289.4|16297.4|16292.4|16289.9|16284.9|31
1701411900000|2023-12-01 06:25:00|16294.9|16289.9|16290.4|16285.4|16295.9|16290.9|16290.4|16285.4|35
1701412200000|2023-12-01 06:30:00|16289.9|16284.9|16288.9|16283.9|16289.9|16284.9|16284.9|16279.9|20
1701412500000|2023-12-01 06:35:00|16288.4|16283.4|16283.9|16278.9|16289.9|16284.9|16283.9|16278.9|15
1701412800000|2023-12-01 06:40:00|16284.4|16279.4|16279.9|16274.9|16284.4|16279.4|16279.4|16274.4|29
1701413100000|2023-12-01 06:45:00|16280.4|16275.4|16276.4|16271.4|16282.4|16277.4|16275.9|16270.9|41
1701413400000|2023-12-01 06:50:00|16276.9|16271.9|16278.4|16273.4|16280.4|16275.4|16275.9|16270.9|36
1701413700000|2023-12-01 06:55:00|16277.9|16272.9|16280.4|16275.4|16281.4|16276.4|16277.9|16272.9|32
1701414000000|2023-12-01 07:00:00|16279.3|16276.5|16293.3|16290.5|16295.8|16293|16275.8|16273|506
1701414300000|2023-12-01 07:05:00|16293.8|16291|16293.8|16291|16295.3|16292.5|16289.8|16287|270
1701414600000|2023-12-01 07:10:00|16293.3|16290.5|16291.8|16289|16293.8|16291|16287.8|16285|245
1701414900000|2023-12-01 07:15:00|16290.8|16288|16290.8|16288|16293.3|16290.5|16289.8|16287|91
1701415200000|2023-12-01 07:20:00|16291.3|16288.5|16284.3|16281.5|16294.3|16291.5|16282.8|16280|196
1701415500000|2023-12-01 07:25:00|16284.8|16282|16285.3|16282.5|16287.3|16284.5|16281.8|16279|125
1701415800000|2023-12-01 07:30:00|16284.3|16281.5|16282.8|16280|16286.3|16283.5|16278.3|16275.5|208
1701416100000|2023-12-01 07:35:00|16283.3|16280.5|16284.8|16282|16284.8|16282|16280.3|16277.5|90
1701416400000|2023-12-01 07:40:00|16285.3|16282.5|16286.8|16284|16291.8|16289|16284.8|16282|204
1701416700000|2023-12-01 07:45:00|16286.3|16283.5|16286.8|16284|16288.8|16286|16285.8|16283|86
1701417000000|2023-12-01 07:50:00|16286.3|16283.5|16282.8|16280|16286.8|16284|16280.8|16278|179
1701417300000|2023-12-01 07:55:00|16281.3|16278.5|16278.3|16275.5|16281.8|16279|16276.8|16274|430
1701417600000|2023-12-01 08:00:00|16279.8|16277|16309.1|16307.7|16316.1|16314.7|16279.3|16276.5|2868
1701417900000|2023-12-01 08:05:00|16310.1|16308.7|16303.1|16301.7|16312.6|16311.2|16303.1|16301.7|920
1701418200000|2023-12-01 08:10:00|16303.6|16302.2|16299.6|16298.2|16308.1|16306.7|16294.1|16292.7|786
1701418500000|2023-12-01 08:15:00|16299.1|16297.7|16296.6|16295.2|16303.1|16301.7|16293.1|16291.7|466
1701418800000|2023-12-01 08:20:00|16296.1|16294.7|16285.6|16284.2|16300.6|16299.2|16285.1|16283.7|562
1701419100000|2023-12-01 08:25:00|16286.1|16284.7|16286.6|16285.2|16289.6|16288.2|16279.1|16277.7|585
1701419400000|2023-12-01 08:30:00|16286.1|16284.7|16297.1|16295.7|16302.1|16300.7|16281.1|16279.7|744
1701419700000|2023-12-01 08:35:00|16296.6|16295.2|16296.1|16294.7|16305.1|16303.7|16295.6|16294.2|684
1701420000000|2023-12-01 08:40:00|16295.6|16294.2|16293.1|16291.7|16296.6|16295.2|16290.6|16289.2|229
1701420300000|2023-12-01 08:45:00|16293.6|16292.2|16304.6|16303.2|16305.1|16303.7|16292.6|16291.2|283
1701420600000|2023-12-01 08:50:00|16305.1|16303.7|16317.6|16316.2|16320.1|16318.7|16304.1|16302.7|476
1701420900000|2023-12-01 08:55:00|16318.1|16316.7|16326.6|16325.2|16327.6|16326.2|16315.1|16313.7|446
1701421200000|2023-12-01 09:00:00|16327.1|16325.7|16339.1|16337.7|16344.6|16343.2|16326.1|16324.7|1053
1701421500000|2023-12-01 09:05:00|16339.6|16338.2|16341.6|16340.2|16343.1|16341.7|16331.1|16329.7|610
1701421800000|2023-12-01 09:10:00|16342.1|16340.7|16340.1|16338.7|16343.1|16341.7|16334.1|16332.7|424
1701422100000|2023-12-01 09:15:00|16340.6|16339.2|16357.1|16355.7|16358.1|16356.7|16337.1|16335.7|922
1701422400000|2023-12-01 09:20:00|16356.6|16355.2|16348.6|16347.2|16357.6|16356.2|16347.1|16345.7|763
1701422700000|2023-12-01 09:25:00|16349.1|16347.7|16340.1|16338.7|16349.1|16347.7|16332.1|16330.7|483
1701423000000|2023-12-01 09:30:00|16340.6|16339.2|16346.6|16345.2|16349.1|16347.7|16340.1|16338.7|434
1701423300000|2023-12-01 09:35:00|16346.1|16344.7|16346.6|16345.2|16350.1|16348.7|16339.1|16337.7|418
1701423600000|2023-12-01 09:40:00|16347.6|16346.2|16352.1|16350.7|16352.1|16350.7|16346.1|16344.7|356
1701423900000|2023-12-01 09:45:00|16351.1|16349.7|16357.1|16355.7|16357.1|16355.7|16348.6|16347.2|252
1701424200000|2023-12-01 09:50:00|16356.6|16355.2|16342.1|16340.7|16357.1|16355.7|16341.1|16339.7|592
1701424500000|2023-12-01 09:55:00|16342.6|16341.2|16339.1|16337.7|16347.1|16345.7|16337.6|16336.2|320
1701424800000|2023-12-01 10:00:00|16340.1|16338.7|16331.1|16329.7|16342.1|16340.7|16327.1|16325.7|400
1701425100000|2023-12-01 10:05:00|16330.6|16329.2|16331.1|16329.7|16334.1|16332.7|16326.1|16324.7|532
1701425400000|2023-12-01 10:10:00|16330.6|16329.2|16334.1|16332.7|16335.1|16333.7|16327.1|16325.7|256
1701425700000|2023-12-01 10:15:00|16333.6|16332.2|16339.1|16337.7|16341.6|16340.2|16330.6|16329.2|243
1701426000000|2023-12-01 10:20:00|16340.1|16338.7|16336.1|16334.7|16340.1|16338.7|16333.6|16332.2|157
1701426300000|2023-12-01 10:25:00|16338.6|16337.2|16341.1|16339.7|16345.1|16343.7|16337.1|16335.7|438
1701426600000|2023-12-01 10:30:00|16340.6|16339.2|16340.1|16338.7|16342.1|16340.7|16336.6|16335.2|318
1701426900000|2023-12-01 10:35:00|16339.6|16338.2|16343.1|16341.7|16347.1|16345.7|16336.1|16334.7|281
1701427200000|2023-12-01 10:40:00|16344.1|16342.7|16337.1|16335.7|16344.1|16342.7|16334.1|16332.7|374
1701427500000|2023-12-01 10:45:00|16336.6|16335.2|16338.6|16337.2|16339.6|16338.2|16330.1|16328.7|465
1701427800000|2023-12-01 10:50:00|16338.1|16336.7|16334.1|16332.7|16338.6|16337.2|16330.1|16328.7|320
1701428100000|2023-12-01 10:55:00|16333.1|16331.7|16331.1|16329.7|16334.6|16333.2|16329.1|16327.7|447
1701428400000|2023-12-01 11:00:00|16330.6|16329.2|16330.6|16329.2|16334.6|16333.2|16325.1|16323.7|350
1701428700000|2023-12-01 11:05:00|16330.1|16328.7|16329.1|16327.7|16332.1|16330.7|16326.1|16324.7|103
1701429000000|2023-12-01 11:10:00|16329.6|16328.2|16329.1|16327.7|16331.1|16329.7|16327.1|16325.7|155
1701429300000|2023-12-01 11:15:00|16330.1|16328.7|16331.1|16329.7|16332.1|16330.7|16328.1|16326.7|166
1701429600000|2023-12-01 11:20:00|16330.6|16329.2|16337.1|16335.7|16338.6|16337.2|16329.1|16327.7|151
1701429900000|2023-12-01 11:25:00|16336.1|16334.7|16334.6|16333.2|16336.6|16335.2|16332.1|16330.7|142
1701430200000|2023-12-01 11:30:00|16335.1|16333.7|16338.1|16336.7|16339.1|16337.7|16334.1|16332.7|258
1701430500000|2023-12-01 11:35:00|16339.1|16337.7|16329.1|16327.7|16342.1|16340.7|16325.1|16323.7|202
1701430800000|2023-12-01 11:40:00|16329.6|16328.2|16327.6|16326.2|16331.1|16329.7|16325.1|16323.7|163
1701431100000|2023-12-01 11:45:00|16328.1|16326.7|16334.1|16332.7|16335.1|16333.7|16326.6|16325.2|228
1701431400000|2023-12-01 11:50:00|16333.6|16332.2|16342.1|16340.7|16343.1|16341.7|16333.1|16331.7|218
1701431700000|2023-12-01 11:55:00|16342.6|16341.2|16336.1|16334.7|16343.1|16341.7|16334.1|16332.7|152
1701432000000|2023-12-01 12:00:00|16335.6|16334.2|16336.1|16334.7|16339.1|16337.7|16334.1|16332.7|408
1701432300000|2023-12-01 12:05:00|16335.6|16334.2|16338.1|16336.7|16340.6|16339.2|16334.6|16333.2|163
1701432600000|2023-12-01 12:10:00|16337.6|16336.2|16326.1|16324.7|16337.6|16336.2|16325.1|16323.7|182
1701432900000|2023-12-01 12:15:00|16326.6|16325.2|16325.1|16323.7|16326.6|16325.2|16323.1|16321.7|221
1701433200000|2023-12-01 12:20:00|16325.6|16324.2|16322.1|16320.7|16326.1|16324.7|16317.6|16316.2|267
1701433500000|2023-12-01 12:25:00|16321.6|16320.2|16328.1|16326.7|16329.1|16327.7|16321.1|16319.7|234
1701433800000|2023-12-01 12:30:00|16327.6|16326.2|16331.1|16329.7|16336.6|16335.2|16326.6|16325.2|418
1701434100000|2023-12-01 12:35:00|16331.6|16330.2|16337.6|16336.2|16337.6|16336.2|16330.1|16328.7|125
1701434400000|2023-12-01 12:40:00|16338.2|16336.8|16333.7|16332.3|16339.2|16337.8|16332.7|16331.3|193
1701434700000|2023-12-01 12:45:00|16332.7|16331.3|16321.7|16320.3|16332.7|16331.3|16319.7|16318.3|204
1701435000000|2023-12-01 12:50:00|16321.2|16319.8|16322.7|16321.3|16326.2|16324.8|16320.7|16319.3|287
1701435300000|2023-12-01 12:55:00|16322.2|16320.8|16320.7|16319.3|16324.2|16322.8|16318.7|16317.3|112
1701435600000|2023-12-01 13:00:00|16321.2|16319.8|16328.2|16326.8|16331.7|16330.3|16320.7|16319.3|205
1701435900000|2023-12-01 13:05:00|16327.7|16326.3|16326.7|16325.3|16328.7|16327.3|16323.2|16321.8|118
1701436200000|2023-12-01 13:10:00|16327.2|16325.8|16325.7|16324.3|16328.7|16327.3|16321.7|16320.3|154
1701436500000|2023-12-01 13:15:00|16325.2|16323.8|16330.2|16328.8|16331.7|16330.3|16323.7|16322.3|185
1701436800000|2023-12-01 13:20:00|16329.7|16328.3|16328.7|16327.3|16330.2|16328.8|16324.7|16323.3|159
1701437100000|2023-12-01 13:25:00|16328.2|16326.8|16328.2|16326.8|16331.7|16330.3|16321.7|16320.3|173
1701437400000|2023-12-01 13:30:00|16328.7|16327.3|16326.7|16325.3|16331.2|16329.8|16325.7|16324.3|157
1701437700000|2023-12-01 13:35:00|16327.2|16325.8|16323.7|16322.3|16332.7|16331.3|16322.2|16320.8|149
1701438000000|2023-12-01 13:40:00|16324.2|16322.8|16328.7|16327.3|16329.7|16328.3|16322.2|16320.8|162
1701438300000|2023-12-01 13:45:00|16326.7|16325.3|16318.7|16317.3|16329.7|16328.3|16315.7|16314.3|421
1701438600000|2023-12-01 13:50:00|16319.2|16317.8|16312.7|16311.3|16321.7|16320.3|16311.7|16310.3|304
1701438900000|2023-12-01 13:55:00|16313.2|16311.8|16306.2|16304.8|16317.7|16316.3|16302.7|16301.3|395
1701439200000|2023-12-01 14:00:00|16306.7|16305.3|16302.7|16301.3|16309.7|16308.3|16301.7|16300.3|296
1701439500000|2023-12-01 14:05:00|16303.2|16301.8|16299.2|16297.8|16305.7|16304.3|16298.7|16297.3|209
1701439800000|2023-12-01 14:10:00|16298.7|16297.3|16291.7|16290.3|16299.7|16298.3|16290.7|16289.3|346
1701440100000|2023-12-01 14:15:00|16291.2|16289.8|16291.7|16290.3|16296.2|16294.8|16290.7|16289.3|294
1701440400000|2023-12-01 14:20:00|16291.2|16289.8|16295.2|16293.8|16297.7|16296.3|16288.7|16287.3|341
1701440700000|2023-12-01 14:25:00|16294.7|16293.3|16295.7|16294.3|16299.7|16298.3|16284.2|16282.8|718
1701441000000|2023-12-01 14:30:00|16296.2|16294.8|16296.7|16295.3|16301.7|16300.3|16292.7|16291.3|911
1701441300000|2023-12-01 14:35:00|16297.2|16295.8|16307.7|16306.3|16308.7|16307.3|16294.7|16293.3|497
1701441600000|2023-12-01 14:40:00|16306.7|16305.3|16323.7|16322.3|16325.7|16324.3|16305.7|16304.3|729
1701441900000|2023-12-01 14:45:00|16323.2|16321.8|16326.2|16324.8|16331.2|16329.8|16321.7|16320.3|738
1701442200000|2023-12-01 14:50:00|16326.7|16325.3|16331.7|16330.3|16332.7|16331.3|16321.2|16319.8|404
1701442500000|2023-12-01 14:55:00|16331.2|16329.8|16327.7|16326.3|16335.7|16334.3|16326.7|16325.3|329
1701442800000|2023-12-01 15:00:00|16337.7|16336.3|16351.7|16350.3|16352.2|16350.8|16330.7|16329.3|1118
1701443100000|2023-12-01 15:05:00|16352.2|16350.8|16350.7|16349.3|16353.7|16352.3|16342.7|16341.3|459
1701443400000|2023-12-01 15:10:00|16350|16348.6|16343|16341.6|16352|16350.6|16341|16339.6|367
1701443700000|2023-12-01 15:15:00|16342.5|16341.1|16344|16342.6|16347|16345.6|16336.5|16335.1|549
1701444000000|2023-12-01 15:20:00|16344.5|16343.1|16348|16346.6|16349|16347.6|16341|16339.6|469
1701444300000|2023-12-01 15:25:00|16348.5|16347.1|16344|16342.6|16349.5|16348.1|16339.5|16338.1|446
1701444600000|2023-12-01 15:30:00|16343.5|16342.1|16353|16351.6|16357|16355.6|16340|16338.6|523
1701444900000|2023-12-01 15:35:00|16352.5|16351.1|16348|16346.6|16354|16352.6|16347|16345.6|404
1701445200000|2023-12-01 15:40:00|16349|16347.6|16351|16349.6|16352|16350.6|16344|16342.6|363
1701445500000|2023-12-01 15:45:00|16351.5|16350.1|16368|16366.6|16368|16366.6|16349|16347.6|771
1701445800000|2023-12-01 15:50:00|16367|16365.6|16368|16366.6|16370|16368.6|16365|16363.6|459
1701446100000|2023-12-01 15:55:00|16367.5|16366.1|16364|16362.6|16368|16366.6|16359|16357.6|397
1701446400000|2023-12-01 16:00:00|16363.5|16362.1|16356|16354.6|16363.5|16362.1|16337.5|16336.1|1520
1701446700000|2023-12-01 16:05:00|16355.5|16354.1|16367.5|16366.1|16369|16367.6|16348.5|16347.1|692
1701447000000|2023-12-01 16:10:00|16368|16366.6|16390|16388.6|16390.5|16389.1|16366|16364.6|980
1701447300000|2023-12-01 16:15:00|16389.5|16388.1|16380|16378.6|16391|16389.6|16377|16375.6|840
1701447600000|2023-12-01 16:20:00|16380.5|16379.1|16385|16383.6|16385.5|16384.1|16378.5|16377.1|566
1701447900000|2023-12-01 16:25:00|16384.5|16383.1|16387|16385.6|16390|16388.6|16384|16382.6|1223
1701448200000|2023-12-01 16:30:00|16387.7|16384.9|16391.7|16388.9|16396.7|16393.9|16377.7|16374.9|1541
1701448500000|2023-12-01 16:35:00|16392.2|16389.4|16386.7|16383.9|16394.7|16391.9|16380.7|16377.9|1405
1701448800000|2023-12-01 16:40:00|16387.2|16384.4|16405.7|16402.9|16406.2|16403.4|16385.7|16382.9|775
1701449100000|2023-12-01 16:45:00|16405.2|16402.4|16400.2|16397.4|16405.2|16402.4|16393.7|16390.9|304
1701449400000|2023-12-01 16:50:00|16399.7|16396.9|16409.2|16406.4|16414.7|16411.9|16396.7|16393.9|482
1701449700000|2023-12-01 16:55:00|16409.7|16406.9|16410.7|16407.9|16415.7|16412.9|16408.7|16405.9|298
1701450000000|2023-12-01 17:00:00|16410.2|16407.4|16410.7|16407.9|16411.7|16408.9|16406.2|16403.4|277
1701450300000|2023-12-01 17:05:00|16410.2|16407.4|16414.7|16411.9|16418.7|16415.9|16407.7|16404.9|264
1701450600000|2023-12-01 17:10:00|16415.2|16412.4|16419.7|16416.9|16420.7|16417.9|16413.7|16410.9|185
1701450900000|2023-12-01 17:15:00|16418.7|16415.9|16418.2|16415.4|16421.7|16418.9|16414.7|16411.9|178
1701451200000|2023-12-01 17:20:00|16418.7|16415.9|16420.7|16417.9|16422.7|16419.9|16414.7|16411.9|268
1701451500000|2023-12-01 17:25:00|16420.2|16417.4|16427.7|16424.9|16428.7|16425.9|16419.7|16416.9|214
1701451800000|2023-12-01 17:30:00|16426.7|16423.9|16426.7|16423.9|16432.7|16429.9|16424.7|16421.9|247
1701452100000|2023-12-01 17:35:00|16427.7|16424.9|16430.7|16427.9|16432.2|16429.4|16425.7|16422.9|79
1701452400000|2023-12-01 17:40:00|16430.2|16427.4|16428.2|16425.4|16430.7|16427.9|16427.2|16424.4|166
1701452700000|2023-12-01 17:45:00|16427.7|16424.9|16434.7|16431.9|16435.7|16432.9|16427.7|16424.9|183
1701453000000|2023-12-01 17:50:00|16433.7|16430.9|16438.7|16435.9|16438.7|16435.9|16432.7|16429.9|215
1701453300000|2023-12-01 17:55:00|16439.2|16436.4|16439.7|16436.9|16440.7|16437.9|16436.7|16433.9|282
1701453600000|2023-12-01 18:00:00|16440.2|16437.4|16438.7|16435.9|16442.7|16439.9|16438.2|16435.4|207
1701453900000|2023-12-01 18:05:00|16438.2|16435.4|16437.7|16434.9|16438.7|16435.9|16434.7|16431.9|279
1701454200000|2023-12-01 18:10:00|16437.2|16434.4|16435.7|16432.9|16439.2|16436.4|16434.7|16431.9|181
1701454500000|2023-12-01 18:15:00|16436.2|16433.4|16434.7|16431.9|16436.7|16433.9|16432.7|16429.9|207
1701454800000|2023-12-01 18:20:00|16434.2|16431.4|16435.7|16432.9|16435.7|16432.9|16430.7|16427.9|193
1701455100000|2023-12-01 18:25:00|16436.2|16433.4|16426.2|16423.4|16437.2|16434.4|16426.2|16423.4|214
1701455400000|2023-12-01 18:30:00|16426.7|16423.9|16428.7|16425.9|16429.2|16426.4|16424.7|16421.9|114
1701455700000|2023-12-01 18:35:00|16428.2|16425.4|16426.7|16423.9|16430.2|16427.4|16424.2|16421.4|128
1701456000000|2023-12-01 18:40:00|16426.2|16423.4|16427.7|16424.9|16428.7|16425.9|16422.7|16419.9|168
1701456300000|2023-12-01 18:45:00|16427.2|16424.4|16424.7|16421.9|16427.7|16424.9|16424.7|16421.9|74
1701456600000|2023-12-01 18:50:00|16425.2|16422.4|16427.2|16424.4|16432.7|16429.9|16424.7|16421.9|210
1701456900000|2023-12-01 18:55:00|16427.7|16424.9|16426.2|16423.4|16429.7|16426.9|16425.7|16422.9|45
1701457200000|2023-12-01 19:00:00|16426.7|16423.9|16428.7|16425.9|16429.7|16426.9|16423.7|16420.9|91
1701457500000|2023-12-01 19:05:00|16428.2|16425.4|16422.7|16419.9|16428.7|16425.9|16422.7|16419.9|82
1701457800000|2023-12-01 19:10:00|16423.2|16420.4|16428.7|16425.9|16429.7|16426.9|16422.7|16419.9|88
1701458100000|2023-12-01 19:15:00|16428.2|16425.4|16425.7|16422.9|16428.7|16425.9|16425.7|16422.9|69
1701458400000|2023-12-01 19:20:00|16426.2|16423.4|16429.7|16426.9|16430.7|16427.9|16424.7|16421.9|72
1701458700000|2023-12-01 19:25:00|16429.2|16426.4|16429.7|16426.9|16429.7|16426.9|16425.7|16422.9|127
1701459000000|2023-12-01 19:30:00|16430.2|16427.4|16432.7|16429.9|16433.7|16430.9|16428.7|16425.9|86
1701459300000|2023-12-01 19:35:00|16431.7|16428.9|16432.7|16429.9|16433.7|16430.9|16429.7|16426.9|62
1701459600000|2023-12-01 19:40:00|16432.2|16429.4|16430.7|16427.9|16434.2|16431.4|16427.2|16424.4|92
1701459900000|2023-12-01 19:45:00|16430.2|16427.4|16431.7|16428.9|16433.7|16430.9|16427.7|16424.9|95
1701460200000|2023-12-01 19:50:00|16432.2|16429.4|16433.2|16430.4|16434.7|16431.9|16431.7|16428.9|50
1701460500000|2023-12-01 19:55:00|16432.7|16429.9|16438.7|16435.9|16439.2|16436.4|16432.7|16429.9|86
1701460800000|2023-12-01 20:00:00|16437.7|16434.9|16436.7|16433.9|16439.7|16436.9|16436.2|16433.4|108
1701461100000|2023-12-01 20:05:00|16436.2|16433.4|16432.7|16429.9|16436.7|16433.9|16427.7|16424.9|117
1701461400000|2023-12-01 20:10:00|16431.7|16428.9|16434.7|16431.9|16436.7|16433.9|16430.7|16427.9|72
1701461700000|2023-12-01 20:15:00|16434.2|16431.4|16435.7|16432.9|16435.7|16432.9|16432.7|16429.9|85
1701462000000|2023-12-01 20:20:00|16435.2|16432.4|16435.7|16432.9|16436.7|16433.9|16432.7|16429.9|147
1701462300000|2023-12-01 20:25:00|16436.2|16433.4|16440.7|16437.9|16441.7|16438.9|16435.2|16432.4|114
1701462600000|2023-12-01 20:30:00|16441.2|16438.4|16440.7|16437.9|16441.7|16438.9|16437.7|16434.9|145
1701462900000|2023-12-01 20:35:00|16440.2|16437.4|16436.2|16433.4|16440.7|16437.9|16434.7|16431.9|137
1701463200000|2023-12-01 20:40:00|16436.7|16433.9|16436.7|16433.9|16437.7|16434.9|16434.2|16431.4|164
1701463500000|2023-12-01 20:45:00|16436.2|16433.4|16440.7|16437.9|16440.7|16437.9|16434.7|16431.9|179
1701463800000|2023-12-01 20:50:00|16439.7|16436.9|16435.7|16432.9|16440.7|16437.9|16434.7|16431.9|200
1701464100000|2023-12-01 20:55:00|16436.2|16433.4|16433.2|16430.4|16439.7|16436.9|16432.7|16429.9|334
1701464400000|2023-12-01 21:00:00|16435.3|16428.3|16442.9|16435.9|16444.6|16437.6|16430.8|16423.8|39
1701464700000|2023-12-01 21:05:00|16442|16435|16441|16434|16444.6|16437.6|16438.2|16431.2|0
1701465000000|2023-12-01 21:10:00|16440.1|16433.1|16441.3|16434.3|16441.3|16434.3|16438.3|16431.3|0
1701465300000|2023-12-01 21:15:00|16442.2|16435.2|16445|16438|16445.1|16438.1|16440.4|16433.4|0
1701465600000|2023-12-01 21:20:00|16444.1|16437.1|16446.3|16439.3|16446.9|16439.9|16443.1|16436.1|0
1701465900000|2023-12-01 21:25:00|16446.2|16439.2|16451.1|16444.1|16452.1|16445.1|16446.2|16439.2|0
1701466200000|2023-12-01 21:30:00|16451|16444|16454.8|16447.8|16455.7|16448.7|16450.1|16443.1|0
1701466500000|2023-12-01 21:35:00|16453.9|16446.9|16453.4|16446.4|16454.3|16447.3|16452.1|16445.1|0
1701466800000|2023-12-01 21:40:00|16454.3|16447.3|16454.3|16447.3|16457|16450|16454.3|16447.3|0
1701467100000|2023-12-01 21:45:00|16455.2|16448.2|16455.4|16448.4|16456.1|16449.1|16455.2|16448.2|0
1701467400000|2023-12-01 21:50:00|16456.3|16449.3|16465.5|16458.5|16467|16460|16456.3|16449.3|0
1701467700000|2023-12-01 21:55:00|16465.6|16458.6|16453.6|16446.6|16465.6|16458.6|16452.8|16445.8|0
1701644400000|2023-12-03 23:00:00|16443.7|16436.7|16436.4|16429.4|16443.7|16436.7|16435|16428|0
1701644700000|2023-12-03 23:05:00|16435.5|16428.5|16433.8|16426.8|16437.6|16430.6|16426.7|16419.7|0
1701645000000|2023-12-03 23:10:00|16434.7|16427.7|16430.1|16423.1|16435.6|16428.6|16427.5|16420.5|0
1701645300000|2023-12-03 23:15:00|16431|16424|16435.7|16428.7|16438.4|16431.4|16430.1|16423.1|0
1701645600000|2023-12-03 23:20:00|16436.6|16429.6|16435|16428|16439.4|16432.4|16434|16427|0
1701645900000|2023-12-03 23:25:00|16435.9|16428.9|16433.2|16426.2|16436.9|16429.9|16433.2|16426.2|0
1701646200000|2023-12-03 23:30:00|16434.1|16427.1|16434.9|16427.9|16435.8|16428.8|16432.1|16425.1|0
1701646500000|2023-12-03 23:35:00|16434|16427|16432.7|16425.7|16434|16427|16431.8|16424.8|0
1701646800000|2023-12-03 23:40:00|16435.3|16428.3|16431.2|16424.2|16435.3|16428.3|16429.7|16422.7|0
1701647100000|2023-12-03 23:45:00|16430.3|16423.3|16432|16425|16433.2|16426.2|16430.3|16423.3|0
1701647400000|2023-12-03 23:50:00|16431.9|16424.9|16432.6|16425.6|16433.5|16426.5|16431|16424|0
1701647700000|2023-12-03 23:55:00|16433.5|16426.5|16432.3|16425.3|16433.5|16426.5|16431.4|16424.4|0
1701648000000|2023-12-04 00:00:00|16433.2|16426.2|16430.5|16423.5|16434.2|16427.2|16430.5|16423.5|0
1701648300000|2023-12-04 00:05:00|16429.6|16422.6|16428.7|16421.7|16429.6|16422.6|16426.9|16419.9|0
1701648600000|2023-12-04 00:10:00|16429.2|16422.2|16426|16419|16430.5|16423.5|16426|16419|0
1701648900000|2023-12-04 00:15:00|16426.9|16419.9|16404.7|16399.7|16426.9|16419.9|16404.7|16399.7|153
1701649200000|2023-12-04 00:20:00|16405.2|16400.2|16415.2|16410.2|16415.2|16410.2|16405.2|16400.2|31
1701649500000|2023-12-04 00:25:00|16414.7|16409.7|16414.2|16409.2|16415.2|16410.2|16414.2|16409.2|2
1701649800000|2023-12-04 00:30:00|16413.7|16408.7|16412.2|16407.2|16414.7|16409.7|16412.2|16407.2|9
1701650100000|2023-12-04 00:35:00|16413.2|16408.2|16412.2|16407.2|16413.2|16408.2|16410.7|16405.7|15
1701650400000|2023-12-04 00:40:00|16413.2|16408.2|16416.7|16411.7|16419.7|16414.7|16413.2|16408.2|27
1701650700000|2023-12-04 00:45:00|16416.2|16411.2|16419.7|16414.7|16420.2|16415.2|16414.2|16409.2|24
1701651000000|2023-12-04 00:50:00|16420.2|16415.2|16420.2|16415.2|16421.7|16416.7|16418.7|16413.7|14
1701651300000|2023-12-04 00:55:00|16419.7|16414.7|16419.7|16414.7|16420.7|16415.7|16415.7|16410.7|23
1701651600000|2023-12-04 01:00:00|16419.2|16414.2|16412.7|16407.7|16420.7|16415.7|16412.2|16407.2|46
1701651900000|2023-12-04 01:05:00|16413.2|16408.2|16417.7|16412.7|16419.7|16414.7|16412.7|16407.7|27
1701652200000|2023-12-04 01:10:00|16418.2|16413.2|16414.2|16409.2|16419.7|16414.7|16414.2|16409.2|34
1701652500000|2023-12-04 01:15:00|16413.7|16408.7|16420.2|16415.2|16421.7|16416.7|16413.2|16408.2|32
1701652800000|2023-12-04 01:20:00|16420.7|16415.7|16423.7|16418.7|16424.7|16419.7|16417.2|16412.2|25
1701653100000|2023-12-04 01:25:00|16424.2|16419.2|16424.7|16419.7|16424.7|16419.7|16420.7|16415.7|28
1701653400000|2023-12-04 01:30:00|16424.2|16419.2|16417.7|16412.7|16424.2|16419.2|16417.2|16412.2|27
1701653700000|2023-12-04 01:35:00|16418.2|16413.2|16421.2|16416.2|16421.2|16416.2|16414.7|16409.7|28
1701654000000|2023-12-04 01:40:00|16422.2|16417.2|16419.2|16414.2|16422.7|16417.7|16419.2|16414.2|38
1701654300000|2023-12-04 01:45:00|16419.7|16414.7|16419.7|16414.7|16421.2|16416.2|16418.2|16413.2|28
1701654600000|2023-12-04 01:50:00|16420.2|16415.2|16420.7|16415.7|16422.7|16417.7|16418.7|16413.7|19
1701654900000|2023-12-04 01:55:00|16420.2|16415.2|16421.7|16416.7|16422.2|16417.2|16419.2|16414.2|23
1701655200000|2023-12-04 02:00:00|16422.2|16417.2|16419.7|16414.7|16422.7|16417.7|16419.2|16414.2|29
1701655500000|2023-12-04 02:05:00|16420.2|16415.2|16419.2|16414.2|16421.2|16416.2|16417.7|16412.7|19
1701655800000|2023-12-04 02:10:00|16419.7|16414.7|16417.2|16412.2|16420.2|16415.2|16416.2|16411.2|23
1701656100000|2023-12-04 02:15:00|16417.7|16412.7|16422.2|16417.2|16423.2|16418.2|16415.2|16410.2|14
1701656400000|2023-12-04 02:20:00|16422.7|16417.7|16419.7|16414.7|16422.7|16417.7|16417.7|16412.7|17
1701656700000|2023-12-04 02:25:00|16420.2|16415.2|16421.2|16416.2|16422.7|16417.7|16419.7|16414.7|10
1701657000000|2023-12-04 02:30:00|16420.2|16415.2|16417.7|16412.7|16420.7|16415.7|16417.7|16412.7|12
1701657300000|2023-12-04 02:35:00|16418.2|16413.2|16414.7|16409.7|16418.2|16413.2|16414.2|16409.2|9
1701657600000|2023-12-04 02:40:00|16415.2|16410.2|16415.7|16410.7|16417.2|16412.2|16414.7|16409.7|5
1701657900000|2023-12-04 02:45:00|16416.2|16411.2|16416.2|16411.2|16417.2|16412.2|16414.7|16409.7|13
1701658200000|2023-12-04 02:50:00|16415.7|16410.7|16417.7|16412.7|16418.7|16413.7|16414.7|16409.7|11
1701658500000|2023-12-04 02:55:00|16417.2|16412.2|16418.7|16413.7|16419.7|16414.7|16416.2|16411.2|6
1701658800000|2023-12-04 03:00:00|16419.2|16414.2|16417.7|16412.7|16419.2|16414.2|16415.7|16410.7|32
1701659100000|2023-12-04 03:05:00|16417.2|16412.2|16416.2|16411.2|16417.7|16412.7|16414.7|16409.7|11
1701659400000|2023-12-04 03:10:00|16416.7|16411.7|16414.7|16409.7|16417.2|16412.2|16414.2|16409.2|18
1701659700000|2023-12-04 03:15:00|16415.2|16410.2|16415.7|16410.7|16416.2|16411.2|16414.2|16409.2|5
1701660000000|2023-12-04 03:20:00|16416.2|16411.2|16413.2|16408.2|16416.2|16411.2|16412.2|16407.2|18
1701660300000|2023-12-04 03:25:00|16413.7|16408.7|16416.7|16411.7|16418.2|16413.2|16413.2|16408.2|12
1701660600000|2023-12-04 03:30:00|16416.2|16411.2|16413.7|16408.7|16417.7|16412.7|16413.2|16408.2|13
1701660900000|2023-12-04 03:35:00|16414.2|16409.2|16414.7|16409.7|16414.7|16409.7|16411.7|16406.7|12
1701661200000|2023-12-04 03:40:00|16414.2|16409.2|16417.2|16412.2|16417.7|16412.7|16414.2|16409.2|5
1701661500000|2023-12-04 03:45:00|16418.2|16413.2|16414.7|16409.7|16420.7|16415.7|16414.2|16409.2|27
1701661800000|2023-12-04 03:50:00|16415.2|16410.2|16421.2|16416.2|16421.7|16416.7|16415.2|16410.2|8
1701662100000|2023-12-04 03:55:00|16420.7|16415.7|16421.2|16416.2|16421.7|16416.7|16419.2|16414.2|15
1701662400000|2023-12-04 04:00:00|16421.7|16416.7|16419.2|16414.2|16421.7|16416.7|16418.2|16413.2|16
1701662700000|2023-12-04 04:05:00|16419.7|16414.7|16419.7|16414.7|16421.7|16416.7|16419.2|16414.2|10
1701663000000|2023-12-04 04:10:00|16419.2|16414.2|16420.7|16415.7|16422.2|16417.2|16419.2|16414.2|4
1701663300000|2023-12-04 04:15:00|16420.2|16415.2|16421.7|16416.7|16422.2|16417.2|16420.2|16415.2|2
1701663600000|2023-12-04 04:20:00|16421.2|16416.2|16426.7|16421.7|16427.2|16422.2|16421.2|16416.2|8
1701663900000|2023-12-04 04:25:00|16426.2|16421.2|16426.7|16421.7|16427.2|16422.2|16425.7|16420.7|7
1701664200000|2023-12-04 04:30:00|16426.2|16421.2|16426.2|16421.2|16426.2|16421.2|16424.7|16419.7|10
1701664500000|2023-12-04 04:35:00|16426.7|16421.7|16426.7|16421.7|16427.2|16422.2|16425.7|16420.7|9
1701664800000|2023-12-04 04:40:00|16427.2|16422.2|16430.7|16425.7|16431.7|16426.7|16427.2|16422.2|18
1701665100000|2023-12-04 04:45:00|16431.2|16426.2|16429.7|16424.7|16431.2|16426.2|16428.2|16423.2|4
1701665400000|2023-12-04 04:50:00|16429.2|16424.2|16430.7|16425.7|16430.7|16425.7|16429.2|16424.2|4
1701665700000|2023-12-04 04:55:00|16430.2|16425.2|16428.2|16423.2|16430.2|16425.2|16426.7|16421.7|4
1701666000000|2023-12-04 05:00:00|16427.7|16422.7|16420.7|16415.7|16427.7|16422.7|16420.2|16415.2|15
1701666300000|2023-12-04 05:05:00|16421.2|16416.2|16419.7|16414.7|16421.7|16416.7|16417.7|16412.7|6
1701666600000|2023-12-04 05:10:00|16419.2|16414.2|16418.7|16413.7|16420.7|16415.7|16418.7|16413.7|6
1701666900000|2023-12-04 05:15:00|16418.2|16413.2|16417.7|16412.7|16419.7|16414.7|16415.7|16410.7|18
1701667200000|2023-12-04 05:20:00|16417.2|16412.2|16420.7|16415.7|16421.2|16416.2|16417.2|16412.2|8
1701667500000|2023-12-04 05:25:00|16420.2|16415.2|16421.2|16416.2|16423.7|16418.7|16419.7|16414.7|4
1701667800000|2023-12-04 05:30:00|16421.7|16416.7|16421.7|16416.7|16422.7|16417.7|16420.7|16415.7|3
1701668100000|2023-12-04 05:35:00|16421.2|16416.2|16423.2|16418.2|16427.7|16422.7|16420.7|16415.7|9
1701668400000|2023-12-04 05:40:00|16423.7|16418.7|16420.7|16415.7|16424.2|16419.2|16420.7|16415.7|32
1701668700000|2023-12-04 05:45:00|16421.2|16416.2|16421.7|16416.7|16423.2|16418.2|16420.7|16415.7|10
1701669000000|2023-12-04 05:50:00|16422.2|16417.2|16420.7|16415.7|16423.2|16418.2|16420.7|16415.7|6
1701669300000|2023-12-04 05:55:00|16420.2|16415.2|16419.7|16414.7|16421.2|16416.2|16419.2|16414.2|16
1701669600000|2023-12-04 06:00:00|16420.2|16415.2|16421.2|16416.2|16421.7|16416.7|16419.2|16414.2|43
1701669900000|2023-12-04 06:05:00|16421.7|16416.7|16423.2|16418.2|16426.7|16421.7|16420.2|16415.2|27
1701670200000|2023-12-04 06:10:00|16423.7|16418.7|16423.7|16418.7|16425.2|16420.2|16420.7|16415.7|21
1701670500000|2023-12-04 06:15:00|16424.2|16419.2|16421.7|16416.7|16424.7|16419.7|16421.2|16416.2|11
1701670800000|2023-12-04 06:20:00|16422.2|16417.2|16420.7|16415.7|16424.2|16419.2|16420.7|16415.7|13
1701671100000|2023-12-04 06:25:00|16421.2|16416.2|16420.2|16415.2|16421.2|16416.2|16419.2|16414.2|10
1701671400000|2023-12-04 06:30:00|16420.7|16415.7|16421.2|16416.2|16421.2|16416.2|16417.2|16412.2|72
1701671700000|2023-12-04 06:35:00|16420.7|16415.7|16421.7|16416.7|16422.7|16417.7|16420.2|16415.2|6
1701672000000|2023-12-04 06:40:00|16422.2|16417.2|16418.2|16413.2|16422.7|16417.7|16418.2|16413.2|27
1701672300000|2023-12-04 06:45:00|16418.7|16413.7|16418.2|16413.2|16420.7|16415.7|16417.2|16412.2|35
1701672600000|2023-12-04 06:50:00|16417.7|16412.7|16418.7|16413.7|16420.2|16415.2|16417.2|16412.2|30
1701672900000|2023-12-04 06:55:00|16419.2|16414.2|16417.2|16412.2|16420.7|16415.7|16408.2|16403.2|251
1701673200000|2023-12-04 07:00:00|16416.1|16413.3|16420.1|16417.3|16432.1|16429.3|16416.1|16413.3|435
1701673500000|2023-12-04 07:05:00|16420.6|16417.8|16416.6|16413.8|16422.6|16419.8|16413.1|16410.3|360
1701673800000|2023-12-04 07:10:00|16416.1|16413.3|16418.1|16415.3|16419.1|16416.3|16413.1|16410.3|181
1701674100000|2023-12-04 07:15:00|16417.6|16414.8|16413.1|16410.3|16418.1|16415.3|16411.1|16408.3|132
1701674400000|2023-12-04 07:20:00|16413.6|16410.8|16409.6|16406.8|16414.1|16411.3|16409.1|16406.3|120
1701674700000|2023-12-04 07:25:00|16409.1|16406.3|16408.6|16405.8|16413.1|16410.3|16407.6|16404.8|144
1701675000000|2023-12-04 07:30:00|16409.1|16406.3|16407.6|16404.8|16410.1|16407.3|16405.1|16402.3|159
1701675300000|2023-12-04 07:35:00|16407.1|16404.3|16403.6|16400.8|16409.1|16406.3|16402.6|16399.8|144
1701675600000|2023-12-04 07:40:00|16403.1|16400.3|16398.1|16395.3|16405.6|16402.8|16396.6|16393.8|223
1701675900000|2023-12-04 07:45:00|16399.1|16396.3|16404.1|16401.3|16406.1|16403.3|16399.1|16396.3|155
1701676200000|2023-12-04 07:50:00|16404.6|16401.8|16393.1|16390.3|16404.6|16401.8|16392.1|16389.3|255
1701676500000|2023-12-04 07:55:00|16393.6|16390.8|16387.1|16384.3|16395.1|16392.3|16385.1|16382.3|603
1701676800000|2023-12-04 08:00:00|16386.4|16385|16390.4|16389|16397.4|16396|16381.4|16380|2071
1701677100000|2023-12-04 08:05:00|16390.9|16389.5|16399.9|16398.5|16400.4|16399|16387.4|16386|868
1701677400000|2023-12-04 08:10:00|16400.4|16399|16404.9|16403.5|16410.4|16409|16392.4|16391|1136
1701677700000|2023-12-04 08:15:00|16405.4|16404|16405.4|16404|16410.4|16409|16400.4|16399|548
1701678000000|2023-12-04 08:20:00|16404.9|16403.5|16405.4|16404|16406.4|16405|16399.4|16398|398
1701678300000|2023-12-04 08:25:00|16405.9|16404.5|16420.4|16419|16421.4|16420|16403.4|16402|643
1701678600000|2023-12-04 08:30:00|16420.9|16419.5|16428.9|16427.5|16436.4|16435|16418.4|16417|920
1701678900000|2023-12-04 08:35:00|16428.4|16427|16440.4|16439|16441.4|16440|16422.4|16421|614
1701679200000|2023-12-04 08:40:00|16439.9|16438.5|16442.4|16441|16442.9|16441.5|16435.4|16434|1021
1701679500000|2023-12-04 08:45:00|16442.9|16441.5|16458.6|16457.2|16458.6|16457.2|16436.9|16435.5|662
1701679800000|2023-12-04 08:50:00|16458.1|16456.7|16438.6|16437.2|16458.6|16457.2|16438.1|16436.7|700
1701680100000|2023-12-04 08:55:00|16438.1|16436.7|16426.1|16424.7|16439.6|16438.2|16424.6|16423.2|550
1701680400000|2023-12-04 09:00:00|16426.6|16425.2|16416.6|16415.2|16429.1|16427.7|16416.6|16415.2|470
1701680700000|2023-12-04 09:05:00|16417.1|16415.7|16398.6|16397.2|16417.6|16416.2|16395.6|16394.2|726
1701681000000|2023-12-04 09:10:00|16399.1|16397.7|16395.6|16394.2|16402.6|16401.2|16394.6|16393.2|591
1701681300000|2023-12-04 09:15:00|16394.6|16393.2|16399.6|16398.2|16402.6|16401.2|16391.1|16389.7|697
1701681600000|2023-12-04 09:20:00|16400.1|16398.7|16395.1|16393.7|16402.1|16400.7|16394.6|16393.2|474
1701681900000|2023-12-04 09:25:00|16394.6|16393.2|16400.6|16399.2|16403.6|16402.2|16394.6|16393.2|365
1701682200000|2023-12-04 09:30:00|16401.1|16399.7|16394.1|16392.7|16402.1|16400.7|16394.1|16392.7|270
1701682500000|2023-12-04 09:35:00|16394.6|16393.2|16393.6|16392.2|16399.6|16398.2|16389.6|16388.2|374
1701682800000|2023-12-04 09:40:00|16393.1|16391.7|16398.6|16397.2|16402.6|16401.2|16392.6|16391.2|389
1701683100000|2023-12-04 09:45:00|16398.1|16396.7|16402.6|16401.2|16404.1|16402.7|16397.1|16395.7|326
1701683400000|2023-12-04 09:50:00|16403.6|16402.2|16403.1|16401.7|16406.6|16405.2|16400.1|16398.7|306
1701683700000|2023-12-04 09:55:00|16403.6|16402.2|16402.6|16401.2|16407.1|16405.7|16401.6|16400.2|420
1701684000000|2023-12-04 10:00:00|16403.1|16401.7|16406.6|16405.2|16410.6|16409.2|16400.6|16399.2|462
1701684300000|2023-12-04 10:05:00|16407.6|16406.2|16411.6|16410.2|16413.6|16412.2|16405.6|16404.2|335
1701684600000|2023-12-04 10:10:00|16410.6|16409.2|16415.6|16414.2|16416.6|16415.2|16408.6|16407.2|302
1701684900000|2023-12-04 10:15:00|16415.1|16413.7|16421.6|16420.2|16421.6|16420.2|16413.6|16412.2|511
1701685200000|2023-12-04 10:20:00|16421.1|16419.7|16417.1|16415.7|16422.1|16420.7|16415.1|16413.7|302
1701685500000|2023-12-04 10:25:00|16417.6|16416.2|16420.1|16418.7|16421.6|16420.2|16415.6|16414.2|162
1701685800000|2023-12-04 10:30:00|16419.6|16418.2|16418.6|16417.2|16421.1|16419.7|16417.1|16415.7|257
1701686100000|2023-12-04 10:35:00|16419.1|16417.7|16411.6|16410.2|16419.1|16417.7|16408.6|16407.2|323
1701686400000|2023-12-04 10:40:00|16411.1|16409.7|16401.6|16400.2|16411.6|16410.2|16400.6|16399.2|372
1701686700000|2023-12-04 10:45:00|16402.1|16400.7|16404.1|16402.7|16404.6|16403.2|16397.1|16395.7|224
1701687000000|2023-12-04 10:50:00|16403.6|16402.2|16404.6|16403.2|16407.6|16406.2|16401.6|16400.2|255
1701687300000|2023-12-04 10:55:00|16404.1|16402.7|16411.6|16410.2|16411.6|16410.2|16402.6|16401.2|278
1701687600000|2023-12-04 11:00:00|16411.1|16409.7|16424.6|16423.2|16425.1|16423.7|16410.1|16408.7|281
1701687900000|2023-12-04 11:05:00|16425.1|16423.7|16415.6|16414.2|16425.6|16424.2|16413.1|16411.7|447
1701688200000|2023-12-04 11:10:00|16414.6|16413.2|16418.6|16417.2|16419.1|16417.7|16413.1|16411.7|229
1701688500000|2023-12-04 11:15:00|16419.1|16417.7|16418.1|16416.7|16420.6|16419.2|16415.1|16413.7|201
1701688800000|2023-12-04 11:20:00|16418.6|16417.2|16420.6|16419.2|16423.6|16422.2|16418.1|16416.7|153
1701689100000|2023-12-04 11:25:00|16421.1|16419.7|16423.6|16422.2|16423.6|16422.2|16417.6|16416.2|148
1701689400000|2023-12-04 11:30:00|16422.6|16421.2|16423.6|16422.2|16424.6|16423.2|16419.6|16418.2|213
1701689700000|2023-12-04 11:35:00|16423.1|16421.7|16417.6|16416.2|16423.6|16422.2|16415.6|16414.2|240
1701690000000|2023-12-04 11:40:00|16418.1|16416.7|16417.6|16416.2|16418.6|16417.2|16414.6|16413.2|92
1701690300000|2023-12-04 11:45:00|16417.1|16415.7|16417.1|16415.7|16419.6|16418.2|16413.6|16412.2|154
1701690600000|2023-12-04 11:50:00|16417.6|16416.2|16414.6|16413.2|16417.6|16416.2|16411.6|16410.2|179
1701690900000|2023-12-04 11:55:00|16415.1|16413.7|16411.6|16410.2|16415.1|16413.7|16406.6|16405.2|204
1701691200000|2023-12-04 12:00:00|16410.6|16409.2|16404.6|16403.2|16411.1|16409.7|16401.6|16400.2|377
1701691500000|2023-12-04 12:05:00|16404.1|16402.7|16408.6|16407.2|16410.6|16409.2|16403.1|16401.7|165
1701691800000|2023-12-04 12:10:00|16409.1|16407.7|16407.6|16406.2|16410.6|16409.2|16401.6|16400.2|245
1701692100000|2023-12-04 12:15:00|16407.1|16405.7|16406.1|16404.7|16409.1|16407.7|16404.1|16402.7|135
1701692400000|2023-12-04 12:20:00|16406.6|16405.2|16402.6|16401.2|16406.6|16405.2|16401.6|16400.2|150
1701692700000|2023-12-04 12:25:00|16403.1|16401.7|16406.6|16405.2|16409.1|16407.7|16403.1|16401.7|226
1701693000000|2023-12-04 12:30:00|16406.1|16404.7|16409.6|16408.2|16410.1|16408.7|16403.6|16402.2|163
1701693300000|2023-12-04 12:35:00|16410.6|16409.2|16415.6|16414.2|16415.6|16414.2|16410.6|16409.2|189
1701693600000|2023-12-04 12:40:00|16415.1|16413.7|16413.1|16411.7|16417.1|16415.7|16409.1|16407.7|155
1701693900000|2023-12-04 12:45:00|16413.6|16412.2|16414.1|16412.7|16417.1|16415.7|16413.1|16411.7|107
1701694200000|2023-12-04 12:50:00|16414.6|16413.2|16413.1|16411.7|16414.6|16413.2|16410.1|16408.7|141
1701694500000|2023-12-04 12:55:00|16414.1|16412.7|16414.1|16412.7|16417.1|16415.7|16413.1|16411.7|115
1701694800000|2023-12-04 13:00:00|16413.6|16412.2|16410.1|16408.7|16414.1|16412.7|16407.1|16405.7|172
1701695100000|2023-12-04 13:05:00|16409.1|16407.7|16410.1|16408.7|16414.1|16412.7|16408.1|16406.7|154
1701695400000|2023-12-04 13:10:00|16411.1|16409.7|16414.1|16412.7|16415.1|16413.7|16410.1|16408.7|165
1701695700000|2023-12-04 13:15:00|16413.6|16412.2|16417.6|16416.2|16419.1|16417.7|16413.1|16411.7|260
1701696000000|2023-12-04 13:20:00|16417.1|16415.7|16421.1|16419.7|16421.1|16419.7|16414.1|16412.7|264
1701696300000|2023-12-04 13:25:00|16422.1|16420.7|16416.1|16414.7|16423.1|16421.7|16415.1|16413.7|342
1701696600000|2023-12-04 13:30:00|16416.6|16415.2|16417.1|16415.7|16420.1|16418.7|16413.1|16411.7|300
1701696900000|2023-12-04 13:35:00|16416.6|16415.2|16407.1|16405.7|16417.1|16415.7|16402.6|16401.2|261
1701697200000|2023-12-04 13:40:00|16406.6|16405.2|16410.1|16408.7|16412.1|16410.7|16405.1|16403.7|190
1701697500000|2023-12-04 13:45:00|16409.6|16408.2|16410.1|16408.7|16413.6|16412.2|16407.1|16405.7|214
1701697800000|2023-12-04 13:50:00|16410.6|16409.2|16407.1|16405.7|16413.1|16411.7|16407.1|16405.7|314
1701698100000|2023-12-04 13:55:00|16407.6|16406.2|16407.1|16405.7|16412.1|16410.7|16405.1|16403.7|334
1701698400000|2023-12-04 14:00:00|16408.1|16406.7|16406.6|16405.2|16409.6|16408.2|16402.1|16400.7|337
1701698700000|2023-12-04 14:05:00|16407.1|16405.7|16402.1|16400.7|16410.6|16409.2|16399.6|16398.2|403
1701699000000|2023-12-04 14:10:00|16402.6|16401.2|16401.1|16399.7|16405.1|16403.7|16400.1|16398.7|332
1701699300000|2023-12-04 14:15:00|16400.1|16398.7|16397.1|16395.7|16403.1|16401.7|16397.1|16395.7|373
1701699600000|2023-12-04 14:20:00|16397.6|16396.2|16398.1|16396.7|16401.6|16400.2|16396.1|16394.7|340
1701699900000|2023-12-04 14:25:00|16398.6|16397.2|16403.1|16401.7|16403.1|16401.7|16397.6|16396.2|361
1701700200000|2023-12-04 14:30:00|16404.1|16402.7|16427.1|16425.7|16427.1|16425.7|16402.6|16401.2|1206
1701700500000|2023-12-04 14:35:00|16426.6|16425.2|16428.1|16426.7|16431.1|16429.7|16421.1|16419.7|710
1701700800000|2023-12-04 14:40:00|16429.1|16427.7|16429.1|16427.7|16435.1|16433.7|16426.6|16425.2|658
1701701100000|2023-12-04 14:45:00|16429.6|16428.2|16442.1|16440.7|16443.1|16441.7|16429.6|16428.2|820
1701701400000|2023-12-04 14:50:00|16441.1|16439.7|16425.1|16423.7|16441.1|16439.7|16423.1|16421.7|801
1701701700000|2023-12-04 14:55:00|16424.6|16423.2|16416.6|16415.2|16425.1|16423.7|16412.6|16411.2|558
1701702000000|2023-12-04 15:00:00|16417.1|16415.7|16420.6|16419.2|16423.1|16421.7|16411.1|16409.7|529
1701702300000|2023-12-04 15:05:00|16421.1|16419.7|16425.1|16423.7|16427.1|16425.7|16418.1|16416.7|433
1701702600000|2023-12-04 15:10:00|16425|16423.6|16430|16428.6|16430.5|16429.1|16424|16422.6|355
1701702900000|2023-12-04 15:15:00|16430.5|16429.1|16430|16428.6|16433|16431.6|16425|16423.6|389
1701703200000|2023-12-04 15:20:00|16430.5|16429.1|16417|16415.6|16433|16431.6|16416.5|16415.1|564
1701703500000|2023-12-04 15:25:00|16417.5|16416.1|16415|16413.6|16422|16420.6|16412|16410.6|388
1701703800000|2023-12-04 15:30:00|16415.5|16414.1|16403|16401.6|16415.5|16414.1|16403|16401.6|473
1701704100000|2023-12-04 15:35:00|16403.5|16402.1|16402|16400.6|16406.5|16405.1|16399|16397.6|597
1701704400000|2023-12-04 15:40:00|16402.5|16401.1|16400|16398.6|16404|16402.6|16397|16395.6|435
1701704700000|2023-12-04 15:45:00|16400.5|16399.1|16404|16402.6|16406.5|16405.1|16399|16397.6|448
1701705000000|2023-12-04 15:50:00|16404.5|16403.1|16403|16401.6|16405|16403.6|16399|16397.6|443
1701705300000|2023-12-04 15:55:00|16403.5|16402.1|16402|16400.6|16407|16405.6|16398.5|16397.1|458
1701705600000|2023-12-04 16:00:00|16401.5|16400.1|16392|16390.6|16401.5|16400.1|16392|16390.6|577
1701705900000|2023-12-04 16:05:00|16393|16391.6|16396|16394.6|16397.5|16396.1|16391|16389.6|421
1701706200000|2023-12-04 16:10:00|16395|16393.6|16401|16399.6|16402|16400.6|16395|16393.6|726
1701706500000|2023-12-04 16:15:00|16401.5|16400.1|16405|16403.6|16406.5|16405.1|16400|16398.6|474
1701706800000|2023-12-04 16:20:00|16405.5|16404.1|16409|16407.6|16413|16411.6|16405|16403.6|550
1701707100000|2023-12-04 16:25:00|16408|16406.6|16411|16409.6|16412|16410.6|16403|16401.6|1052
1701707400000|2023-12-04 16:30:00|16411.7|16408.9|16407.7|16404.9|16417.7|16414.9|16407.7|16404.9|1336
1701707700000|2023-12-04 16:35:00|16408.2|16405.4|16413.7|16410.9|16414.2|16411.4|16405.7|16402.9|859
1701708000000|2023-12-04 16:40:00|16414.2|16411.4|16416.7|16413.9|16418.2|16415.4|16413.7|16410.9|121
1701708300000|2023-12-04 16:45:00|16417.2|16414.4|16418.7|16415.9|16420.7|16417.9|16416.7|16413.9|190
1701708600000|2023-12-04 16:50:00|16419.2|16416.4|16419.7|16416.9|16422.7|16419.9|16419.2|16416.4|182
1701708900000|2023-12-04 16:55:00|16420.7|16417.9|16424.7|16421.9|16426.2|16423.4|16419.7|16416.9|311
1701709200000|2023-12-04 17:00:00|16425.2|16422.4|16422.7|16419.9|16425.7|16422.9|16419.7|16416.9|218
1701709500000|2023-12-04 17:05:00|16423.2|16420.4|16427.7|16424.9|16427.7|16424.9|16420.7|16417.9|142
1701709800000|2023-12-04 17:10:00|16428.2|16425.4|16430.7|16427.9|16431.7|16428.9|16426.7|16423.9|159
1701710100000|2023-12-04 17:15:00|16431.2|16428.4|16430.7|16427.9|16432.7|16429.9|16427.7|16424.9|153
1701710400000|2023-12-04 17:20:00|16431.2|16428.4|16429.7|16426.9|16432.7|16429.9|16427.2|16424.4|196
1701710700000|2023-12-04 17:25:00|16429.2|16426.4|16433.7|16430.9|16435.7|16432.9|16428.7|16425.9|186
1701711000000|2023-12-04 17:30:00|16433.2|16430.4|16436.7|16433.9|16437.7|16434.9|16431.2|16428.4|216
1701711300000|2023-12-04 17:35:00|16437.2|16434.4|16433.7|16430.9|16438.7|16435.9|16431.7|16428.9|176
1701711600000|2023-12-04 17:40:00|16433.2|16430.4|16434.7|16431.9|16434.7|16431.9|16431.7|16428.9|83
1701711900000|2023-12-04 17:45:00|16434.2|16431.4|16435.7|16432.9|16437.7|16434.9|16433.2|16430.4|95
1701712200000|2023-12-04 17:50:00|16435.2|16432.4|16435.7|16432.9|16440.7|16437.9|16433.7|16430.9|136
1701712500000|2023-12-04 17:55:00|16436.7|16433.9|16440.7|16437.9|16441.7|16438.9|16435.7|16432.9|105
1701712800000|2023-12-04 18:00:00|16441.2|16438.4|16433.7|16430.9|16441.7|16438.9|16433.2|16430.4|123
1701713100000|2023-12-04 18:05:00|16433.2|16430.4|16432.7|16429.9|16435.7|16432.9|16431.7|16428.9|102
1701713400000|2023-12-04 18:10:00|16433.2|16430.4|16432.7|16429.9|16434.7|16431.9|16431.7|16428.9|48
1701713700000|2023-12-04 18:15:00|16433.2|16430.4|16433.7|16430.9|16434.7|16431.9|16431.7|16428.9|58
1701714000000|2023-12-04 18:20:00|16433.2|16430.4|16427.7|16424.9|16434.7|16431.9|16426.7|16423.9|79
1701714300000|2023-12-04 18:25:00|16427.2|16424.4|16422.7|16419.9|16427.7|16424.9|16422.7|16419.9|130
1701714600000|2023-12-04 18:30:00|16422.2|16419.4|16424.7|16421.9|16427.7|16424.9|16419.7|16416.9|116
1701714900000|2023-12-04 18:35:00|16425.2|16422.4|16425.7|16422.9|16429.7|16426.9|16424.7|16421.9|47
1701715200000|2023-12-04 18:40:00|16426.2|16423.4|16424.7|16421.9|16426.7|16423.9|16423.2|16420.4|29
1701715500000|2023-12-04 18:45:00|16424.2|16421.4|16425.7|16422.9|16428.7|16425.9|16423.7|16420.9|66
1701715800000|2023-12-04 18:50:00|16425.2|16422.4|16427.7|16424.9|16428.2|16425.4|16424.7|16421.9|38
1701716100000|2023-12-04 18:55:00|16427.2|16424.4|16424.7|16421.9|16427.7|16424.9|16424.7|16421.9|54
1701716400000|2023-12-04 19:00:00|16425.2|16422.4|16419.2|16416.4|16427.2|16424.4|16418.7|16415.9|127
1701716700000|2023-12-04 19:05:00|16419.7|16416.9|16421.2|16418.4|16421.7|16418.9|16417.2|16414.4|73
1701717000000|2023-12-04 19:10:00|16420.7|16417.9|16425.7|16422.9|16427.2|16424.4|16420.7|16417.9|69
1701717300000|2023-12-04 19:15:00|16426.2|16423.4|16425.7|16422.9|16427.7|16424.9|16424.7|16421.9|38
1701717600000|2023-12-04 19:20:00|16424.7|16421.9|16421.2|16418.4|16426.7|16423.9|16420.2|16417.4|71
1701717900000|2023-12-04 19:25:00|16420.7|16417.9|16423.7|16420.9|16423.7|16420.9|16420.2|16417.4|58
1701718200000|2023-12-04 19:30:00|16424.2|16421.4|16424.2|16421.4|16428.7|16425.9|16421.7|16418.9|121
1701718500000|2023-12-04 19:35:00|16424.7|16421.9|16425.7|16422.9|16428.7|16425.9|16424.2|16421.4|42
1701718800000|2023-12-04 19:40:00|16425.2|16422.4|16429.7|16426.9|16429.7|16426.9|16424.7|16421.9|46
1701719100000|2023-12-04 19:45:00|16429.2|16426.4|16429.7|16426.9|16430.7|16427.9|16426.7|16423.9|114
1701719400000|2023-12-04 19:50:00|16430.2|16427.4|16429.7|16426.9|16430.7|16427.9|16428.7|16425.9|36
1701719700000|2023-12-04 19:55:00|16430.2|16427.4|16432.7|16429.9|16434.7|16431.9|16428.7|16425.9|187
1701720000000|2023-12-04 20:00:00|16432.2|16429.4|16429.2|16426.4|16433.7|16430.9|16428.7|16425.9|119
1701720300000|2023-12-04 20:05:00|16429.7|16426.9|16429.2|16426.4|16431.2|16428.4|16426.7|16423.9|89
1701720600000|2023-12-04 20:10:00|16429.7|16426.9|16431.7|16428.9|16432.7|16429.9|16429.2|16426.4|57
1701720900000|2023-12-04 20:15:00|16432.2|16429.4|16434.7|16431.9|16434.7|16431.9|16427.2|16424.4|92
1701721200000|2023-12-04 20:20:00|16435.2|16432.4|16433.7|16430.9|16436.7|16433.9|16432.7|16429.9|130
1701721500000|2023-12-04 20:25:00|16434.2|16431.4|16432.7|16429.9|16434.7|16431.9|16431.7|16428.9|90
1701721800000|2023-12-04 20:30:00|16433.2|16430.4|16435.2|16432.4|16435.7|16432.9|16429.7|16426.9|248
1701722100000|2023-12-04 20:35:00|16434.7|16431.9|16434.7|16431.9|16435.2|16432.4|16432.7|16429.9|81
1701722400000|2023-12-04 20:40:00|16435.2|16432.4|16440.7|16437.9|16440.7|16437.9|16434.7|16431.9|157
1701722700000|2023-12-04 20:45:00|16439.7|16436.9|16442.7|16439.9|16443.2|16440.4|16438.7|16435.9|121
1701723000000|2023-12-04 20:50:00|16443.7|16440.9|16443.7|16440.9|16448.7|16445.9|16443.7|16440.9|310
1701723300000|2023-12-04 20:55:00|16444.2|16441.4|16442.7|16439.9|16446.7|16443.9|16440.7|16437.9|258
1701723600000|2023-12-04 21:00:00|16445.7|16438.7|16436|16429|16448.4|16441.4|16432.5|16425.5|31
1701723900000|2023-12-04 21:05:00|16435.1|16428.1|16432.8|16425.8|16435.5|16428.5|16432.8|16425.8|0
1701724200000|2023-12-04 21:10:00|16431.9|16424.9|16433|16426|16434.8|16427.8|16431.9|16424.9|0
1701724500000|2023-12-04 21:15:00|16432.5|16425.5|16433.1|16426.1|16434.9|16427.9|16431.2|16424.2|0
1701724800000|2023-12-04 21:20:00|16434|16427|16436.1|16429.1|16436.1|16429.1|16433.6|16426.6|0
1701725100000|2023-12-04 21:25:00|16436.8|16429.8|16436.6|16429.6|16438.5|16431.5|16436.6|16429.6|0
1701725400000|2023-12-04 21:30:00|16435.7|16428.7|16434|16427|16435.8|16428.8|16434|16427|0
1701725700000|2023-12-04 21:35:00|16433.5|16426.5|16434|16427|16434|16427|16432.2|16425.2|0
1701726000000|2023-12-04 21:40:00|16433.9|16426.9|16435.7|16428.7|16436.6|16429.6|16433|16426|0
1701726300000|2023-12-04 21:45:00|16435.2|16428.2|16433|16426|16435.7|16428.7|16433|16426|0
1701726600000|2023-12-04 21:50:00|16433.9|16426.9|16434|16427|16434|16427|16433|16426|0
1701726900000|2023-12-04 21:55:00|16434.9|16427.9|16435.9|16428.9|16436.6|16429.6|16432.5|16425.5|0
1701727200000|2023-12-04 22:00:00|16435.1|16428.1|16433.6|16426.6|16435.8|16428.8|16433.6|16426.6|0
1701727500000|2023-12-04 22:05:00|16433.5|16426.5|16433.5|16426.5|16433.6|16426.6|16433.1|16426.1|0
1701727800000|2023-12-04 22:10:00|16433.2|16426.2|16433.4|16426.4|16433.4|16426.4|16433.2|16426.2|0
1701728100000|2023-12-04 22:15:00|16434.7|16427.7|16437.3|16430.3|16437.5|16430.5|16434.6|16427.6|0
1701728400000|2023-12-04 22:20:00|16435.2|16428.2|16436.4|16429.4|16436.4|16429.4|16435.1|16428.1|0
1701728700000|2023-12-04 22:25:00|16436.5|16429.5|16436.2|16429.2|16436.5|16429.5|16436.2|16429.2|0
1701729000000|2023-12-04 22:30:00|16436.1|16429.1|16436.1|16429.1|16436.1|16429.1|16436.1|16429.1|0
1701729300000|2023-12-04 22:35:00|16437.3|16430.3|16436.7|16429.7|16437.7|16430.7|16435.9|16428.9|0
1701729600000|2023-12-04 22:40:00|16436.5|16429.5|16436.4|16429.4|16436.7|16429.7|16435.4|16428.4|0
1701729900000|2023-12-04 22:45:00|16436.3|16429.3|16435.1|16428.1|16436.3|16429.3|16432.7|16425.7|0
1701730200000|2023-12-04 22:50:00|16434.6|16427.6|16434.6|16427.6|16434.6|16427.6|16434.6|16427.6|0
1701730500000|2023-12-04 22:55:00|16434.7|16427.7|16435.3|16428.3|16435.5|16428.5|16434.7|16427.7|0
1701730800000|2023-12-04 23:00:00|16437.5|16430.5|16431.4|16424.4|16438.4|16431.4|16430.6|16423.6|0
1701731100000|2023-12-04 23:05:00|16432.3|16425.3|16435|16428|16435|16428|16431.4|16424.4|0
1701731400000|2023-12-04 23:10:00|16434.1|16427.1|16433.2|16426.2|16435|16428|16431.4|16424.4|0
1701731700000|2023-12-04 23:15:00|16432.3|16425.3|16431|16424|16432.3|16425.3|16429.2|16422.2|0
1701732000000|2023-12-04 23:20:00|16430.1|16423.1|16429.2|16422.2|16431|16424|16428.4|16421.4|0
1701732300000|2023-12-04 23:25:00|16428.3|16421.3|16429.2|16422.2|16429.2|16422.2|16427.4|16420.4|0
1701732600000|2023-12-04 23:30:00|16430.1|16423.1|16424.7|16417.7|16430.1|16423.1|16422.8|16415.8|0
1701732900000|2023-12-04 23:35:00|16425.6|16418.6|16422.9|16415.9|16425.6|16418.6|16422.9|16415.9|0
1701733200000|2023-12-04 23:40:00|16423.8|16416.8|16423|16416|16424.7|16417.7|16422.8|16415.8|0
1701733500000|2023-12-04 23:45:00|16422.1|16415.1|16424|16417|16424|16417|16422.1|16415.1|0
1701733800000|2023-12-04 23:50:00|16423.1|16416.1|16424.9|16417.9|16424.9|16417.9|16422.1|16415.1|0
1701734100000|2023-12-04 23:55:00|16425.8|16418.8|16425.8|16418.8|16425.8|16418.8|16425.8|16418.8|0
1701734400000|2023-12-05 00:00:00|16426.7|16419.7|16427.5|16420.5|16428.6|16421.6|16425.8|16418.8|0
1701734700000|2023-12-05 00:05:00|16426.6|16419.6|16426.6|16419.6|16427.5|16420.5|16425.7|16418.7|0
1701735000000|2023-12-05 00:10:00|16427.5|16420.5|16426.6|16419.6|16427.5|16420.5|16425.7|16418.7|0
1701735300000|2023-12-05 00:15:00|16425.7|16418.7|16425.1|16420.1|16431.6|16426.6|16417.6|16412.6|165
1701735600000|2023-12-05 00:20:00|16424.6|16419.6|16427.1|16422.1|16427.1|16422.1|16424.6|16419.6|6
1701735900000|2023-12-05 00:25:00|16425.6|16420.6|16426.1|16421.1|16426.1|16421.1|16424.6|16419.6|12
1701736200000|2023-12-05 00:30:00|16426.6|16421.6|16423.1|16418.1|16426.6|16421.6|16422.6|16417.6|8
1701736500000|2023-12-05 00:35:00|16422.6|16417.6|16424.6|16419.6|16425.6|16420.6|16422.6|16417.6|6
1701736800000|2023-12-05 00:40:00|16424.1|16419.1|16424.6|16419.6|16424.6|16419.6|16423.6|16418.6|4
1701737100000|2023-12-05 00:45:00|16425.6|16420.6|16423.6|16418.6|16427.6|16422.6|16423.6|16418.6|10
1701737400000|2023-12-05 00:50:00|16424.1|16419.1|16421.6|16416.6|16425.6|16420.6|16420.6|16415.6|3
1701737700000|2023-12-05 00:55:00|16421.1|16416.1|16416.6|16411.6|16422.1|16417.1|16416.1|16411.1|21
1701738000000|2023-12-05 01:00:00|16417.1|16412.1|16421.6|16416.6|16422.6|16417.6|16416.1|16411.1|48
1701738300000|2023-12-05 01:05:00|16422.1|16417.1|16424.6|16419.6|16428.6|16423.6|16421.6|16416.6|61
1701738600000|2023-12-05 01:10:00|16425.1|16420.1|16419.6|16414.6|16426.1|16421.1|16419.6|16414.6|17
1701738900000|2023-12-05 01:15:00|16420.1|16415.1|16417.6|16412.6|16422.6|16417.6|16416.6|16411.6|19
1701739200000|2023-12-05 01:20:00|16418.1|16413.1|16422.6|16417.6|16425.6|16420.6|16417.6|16412.6|7
1701739500000|2023-12-05 01:25:00|16423.1|16418.1|16418.6|16413.6|16423.6|16418.6|16417.6|16412.6|5
1701739800000|2023-12-05 01:30:00|16418.1|16413.1|16416.6|16411.6|16418.1|16413.1|16414.6|16409.6|12
1701740100000|2023-12-05 01:35:00|16416.1|16411.1|16412.6|16407.6|16416.6|16411.6|16411.1|16406.1|36
1701740400000|2023-12-05 01:40:00|16412.1|16407.1|16413.6|16408.6|16414.1|16409.1|16411.1|16406.1|14
1701740700000|2023-12-05 01:45:00|16414.1|16409.1|16417.1|16412.1|16421.6|16416.6|16413.6|16408.6|12
1701741000000|2023-12-05 01:50:00|16416.6|16411.6|16420.6|16415.6|16423.1|16418.1|16416.6|16411.6|21
1701741300000|2023-12-05 01:55:00|16421.1|16416.1|16419.6|16414.6|16425.6|16420.6|16417.6|16412.6|12
1701741600000|2023-12-05 02:00:00|16420.1|16415.1|16417.6|16412.6|16421.1|16416.1|16416.6|16411.6|11
1701741900000|2023-12-05 02:05:00|16418.1|16413.1|16416.6|16411.6|16418.6|16413.6|16414.6|16409.6|5
1701742200000|2023-12-05 02:10:00|16416.1|16411.1|16414.6|16409.6|16417.1|16412.1|16414.1|16409.1|5
1701742500000|2023-12-05 02:15:00|16414.1|16409.1|16418.6|16413.6|16420.1|16415.1|16414.1|16409.1|14
1701742800000|2023-12-05 02:20:00|16418.1|16413.1|16415.6|16410.6|16419.6|16414.6|16415.6|16410.6|9
1701743100000|2023-12-05 02:25:00|16416.1|16411.1|16416.6|16411.6|16417.6|16412.6|16415.6|16410.6|3
1701743400000|2023-12-05 02:30:00|16415.6|16410.6|16416.1|16411.1|16417.1|16412.1|16415.1|16410.1|10
1701743700000|2023-12-05 02:35:00|16415.6|16410.6|16414.1|16409.1|16416.6|16411.6|16413.6|16408.6|10
1701744000000|2023-12-05 02:40:00|16413.6|16408.6|16414.6|16409.6|16416.6|16411.6|16413.6|16408.6|6
1701744300000|2023-12-05 02:45:00|16415.1|16410.1|16418.6|16413.6|16419.6|16414.6|16414.6|16409.6|13
1701744600000|2023-12-05 02:50:00|16418.1|16413.1|16415.1|16410.1|16419.6|16414.6|16414.6|16409.6|13
1701744900000|2023-12-05 02:55:00|16415.6|16410.6|16417.1|16412.1|16419.1|16414.1|16415.6|16410.6|11
1701745200000|2023-12-05 03:00:00|16417.6|16412.6|16419.6|16414.6|16421.6|16416.6|16417.1|16412.1|10
1701745500000|2023-12-05 03:05:00|16419.1|16414.1|16421.6|16416.6|16421.6|16416.6|16418.6|16413.6|1
1701745800000|2023-12-05 03:10:00|16421.1|16416.1|16421.1|16416.1|16421.6|16416.6|16419.6|16414.6|2
1701746100000|2023-12-05 03:15:00|16420.6|16415.6|16423.6|16418.6|16424.1|16419.1|16420.1|16415.1|3
1701746400000|2023-12-05 03:20:00|16423.1|16418.1|16423.6|16418.6|16423.6|16418.6|16422.1|16417.1|7
1701746700000|2023-12-05 03:25:00|16423.1|16418.1|16425.6|16420.6|16426.6|16421.6|16422.6|16417.6|10
1701747000000|2023-12-05 03:30:00|16426.1|16421.1|16426.6|16421.6|16426.6|16421.6|16424.1|16419.1|18
1701747300000|2023-12-05 03:35:00|16426.1|16421.1|16426.1|16421.1|16426.6|16421.6|16425.1|16420.1|4
1701747600000|2023-12-05 03:40:00|16424.6|16419.6|16421.6|16416.6|16425.6|16420.6|16421.6|16416.6|14
1701747900000|2023-12-05 03:45:00|16422.1|16417.1|16423.6|16418.6|16423.6|16418.6|16422.1|16417.1|2
1701748200000|2023-12-05 03:50:00|16424.1|16419.1|16421.6|16416.6|16424.1|16419.1|16421.6|16416.6|0
1701748500000|2023-12-05 03:55:00|16422.1|16417.1|16426.6|16421.6|16426.6|16421.6|16421.6|16416.6|6
1701748800000|2023-12-05 04:00:00|16426.1|16421.1|16426.6|16421.6|16428.1|16423.1|16425.1|16420.1|4
1701749100000|2023-12-05 04:05:00|16426.1|16421.1|16426.6|16421.6|16427.6|16422.6|16423.6|16418.6|4
1701749400000|2023-12-05 04:10:00|16427.1|16422.1|16429.6|16424.6|16432.1|16427.1|16427.1|16422.1|6
1701749700000|2023-12-05 04:15:00|16430.1|16425.1|16427.1|16422.1|16430.6|16425.6|16425.6|16420.6|4
1701750000000|2023-12-05 04:20:00|16428.1|16423.1|16426.6|16421.6|16428.1|16423.1|16426.1|16421.1|4
1701750300000|2023-12-05 04:25:00|16426.1|16421.1|16427.1|16422.1|16427.1|16422.1|16426.1|16421.1|1
1701750600000|2023-12-05 04:30:00|16426.6|16421.6|16421.6|16416.6|16426.6|16421.6|16421.1|16416.1|4
1701750900000|2023-12-05 04:35:00|16422.1|16417.1|16420.6|16415.6|16422.1|16417.1|16419.1|16414.1|8
1701751200000|2023-12-05 04:40:00|16420.1|16415.1|16419.1|16414.1|16420.6|16415.6|16418.1|16413.1|5
1701751500000|2023-12-05 04:45:00|16418.6|16413.6|16415.6|16410.6|16418.6|16413.6|16415.1|16410.1|13
1701751800000|2023-12-05 04:50:00|16416.1|16411.1|16416.6|16411.6|16416.6|16411.6|16415.6|16410.6|4
1701752100000|2023-12-05 04:55:00|16416.1|16411.1|16416.6|16411.6|16418.1|16413.1|16416.1|16411.1|5
1701752400000|2023-12-05 05:00:00|16417.1|16412.1|16416.6|16411.6|16420.1|16415.1|16416.6|16411.6|6
1701752700000|2023-12-05 05:05:00|16417.1|16412.1|16416.6|16411.6|16417.6|16412.6|16416.1|16411.1|7
1701753000000|2023-12-05 05:10:00|16416.1|16411.1|16416.6|16411.6|16420.6|16415.6|16415.1|16410.1|7
1701753300000|2023-12-05 05:15:00|16416.1|16411.1|16417.6|16412.6|16419.6|16414.6|16415.6|16410.6|8
1701753600000|2023-12-05 05:20:00|16418.1|16413.1|16417.1|16412.1|16419.6|16414.6|16416.1|16411.1|10
1701753900000|2023-12-05 05:25:00|16416.6|16411.6|16419.1|16414.1|16421.6|16416.6|16416.6|16411.6|12
1701754200000|2023-12-05 05:30:00|16419.6|16414.6|16416.1|16411.1|16421.6|16416.6|16416.1|16411.1|20
1701754500000|2023-12-05 05:35:00|16416.6|16411.6|16419.6|16414.6|16420.1|16415.1|16416.1|16411.1|10
1701754800000|2023-12-05 05:40:00|16419.1|16414.1|16418.6|16413.6|16422.6|16417.6|16417.6|16412.6|12
1701755100000|2023-12-05 05:45:00|16419.1|16414.1|16418.6|16413.6|16420.6|16415.6|16417.1|16412.1|5
1701755400000|2023-12-05 05:50:00|16419.1|16414.1|16414.6|16409.6|16419.6|16414.6|16414.6|16409.6|3
1701755700000|2023-12-05 05:55:00|16415.1|16410.1|16417.6|16412.6|16418.6|16413.6|16415.1|16410.1|10
1701756000000|2023-12-05 06:00:00|16418.1|16413.1|16416.6|16411.6|16419.1|16414.1|16415.1|16410.1|22
1701756300000|2023-12-05 06:05:00|16418.1|16413.1|16416.6|16411.6|16418.6|16413.6|16415.6|16410.6|20
1701756600000|2023-12-05 06:10:00|16417.1|16412.1|16417.6|16412.6|16419.6|16414.6|16416.6|16411.6|37
1701756900000|2023-12-05 06:15:00|16418.1|16413.1|16417.1|16412.1|16420.6|16415.6|16416.1|16411.1|20
1701757200000|2023-12-05 06:20:00|16416.6|16411.6|16417.1|16412.1|16419.6|16414.6|16416.6|16411.6|37
1701757500000|2023-12-05 06:25:00|16417.6|16412.6|16413.6|16408.6|16417.6|16412.6|16413.6|16408.6|43
1701757800000|2023-12-05 06:30:00|16414.1|16409.1|16419.6|16414.6|16423.1|16418.1|16412.1|16407.1|151
1701758100000|2023-12-05 06:35:00|16420.1|16415.1|16411.6|16406.6|16422.1|16417.1|16408.6|16403.6|88
1701758400000|2023-12-05 06:40:00|16411.1|16406.1|16406.6|16401.6|16413.6|16408.6|16406.6|16401.6|97
1701758700000|2023-12-05 06:45:00|16407.1|16402.1|16409.6|16404.6|16410.1|16405.1|16402.1|16397.1|86
1701759000000|2023-12-05 06:50:00|16410.1|16405.1|16401.6|16396.6|16410.6|16405.6|16401.6|16396.6|56
1701759300000|2023-12-05 06:55:00|16402.1|16397.1|16400.6|16395.6|16402.1|16397.1|16397.1|16392.1|126
1701759600000|2023-12-05 07:00:00|16399.5|16396.7|16397|16394.2|16401|16398.2|16392|16389.2|413
1701759900000|2023-12-05 07:05:00|16396.5|16393.7|16402|16399.2|16403|16400.2|16395|16392.2|257
1701760200000|2023-12-05 07:10:00|16402.5|16399.7|16406|16403.2|16406|16403.2|16401|16398.2|164
1701760500000|2023-12-05 07:15:00|16405|16402.2|16403|16400.2|16407|16404.2|16400.5|16397.7|161
1701760800000|2023-12-05 07:20:00|16403.5|16400.7|16402|16399.2|16405|16402.2|16400|16397.2|199
1701761100000|2023-12-05 07:25:00|16402.5|16399.7|16396.5|16393.7|16405|16402.2|16395|16392.2|269
1701761400000|2023-12-05 07:30:00|16397|16394.2|16405|16402.2|16406|16403.2|16396|16393.2|138
1701761700000|2023-12-05 07:35:00|16405.5|16402.7|16405.5|16402.7|16410|16407.2|16403|16400.2|261
1701762000000|2023-12-05 07:40:00|16406|16403.2|16407|16404.2|16408|16405.2|16402.5|16399.7|258
1701762300000|2023-12-05 07:45:00|16406.5|16403.7|16409|16406.2|16410|16407.2|16404|16401.2|171
1701762600000|2023-12-05 07:50:00|16409.5|16406.7|16402|16399.2|16410|16407.2|16400|16397.2|225
1701762900000|2023-12-05 07:55:00|16401.5|16398.7|16408.5|16405.7|16416|16413.2|16401|16398.2|520
1701763200000|2023-12-05 08:00:00|16407|16404.2|16415.3|16413.9|16425.3|16423.9|16404.3|16402.9|2258
1701763500000|2023-12-05 08:05:00|16416.3|16414.9|16425.3|16423.9|16426.3|16424.9|16415.3|16413.9|819
1701763800000|2023-12-05 08:10:00|16424.8|16423.4|16424.3|16422.9|16425.3|16423.9|16415.3|16413.9|557
1701764100000|2023-12-05 08:15:00|16424.8|16423.4|16431.8|16430.4|16440.3|16438.9|16418.3|16416.9|666
1701764400000|2023-12-05 08:20:00|16431.3|16429.9|16425.8|16424.4|16434.3|16432.9|16420.3|16418.9|446
1701764700000|2023-12-05 08:25:00|16425.3|16423.9|16419.3|16417.9|16428.3|16426.9|16416.3|16414.9|437
1701765000000|2023-12-05 08:30:00|16419.8|16418.4|16415.3|16413.9|16424.8|16423.4|16412.8|16411.4|486
1701765300000|2023-12-05 08:35:00|16414.8|16413.4|16422.8|16421.4|16424.8|16423.4|16414.3|16412.9|376
1701765600000|2023-12-05 08:40:00|16422.7|16421.3|16412.7|16411.3|16426.2|16424.8|16411.7|16410.3|419
1701765900000|2023-12-05 08:45:00|16412.2|16410.8|16396.2|16394.8|16412.2|16410.8|16393.7|16392.3|551
1701766200000|2023-12-05 08:50:00|16396.7|16395.3|16406.7|16405.3|16407.2|16405.8|16396.2|16394.8|436
1701766500000|2023-12-05 08:55:00|16406.2|16404.8|16423.7|16422.3|16425.2|16423.8|16403.7|16402.3|547
1701766800000|2023-12-05 09:00:00|16423.2|16421.8|16422.2|16420.8|16433.7|16432.3|16421.2|16419.8|617
1701767100000|2023-12-05 09:05:00|16421.7|16420.3|16428.7|16427.3|16429.2|16427.8|16419.7|16418.3|286
1701767400000|2023-12-05 09:10:00|16428.2|16426.8|16436.7|16435.3|16436.7|16435.3|16427.7|16426.3|362
1701767700000|2023-12-05 09:15:00|16436.2|16434.8|16436.2|16434.8|16441.7|16440.3|16434.2|16432.8|371
1701768000000|2023-12-05 09:20:00|16436.7|16435.3|16449.7|16448.3|16450.7|16449.3|16435.2|16433.8|518
1701768300000|2023-12-05 09:25:00|16450.2|16448.8|16451.2|16449.8|16454.7|16453.3|16449.2|16447.8|332
1701768600000|2023-12-05 09:30:00|16451.7|16450.3|16451.2|16449.8|16455.2|16453.8|16446.2|16444.8|471
1701768900000|2023-12-05 09:35:00|16450.7|16449.3|16442.7|16441.3|16455.2|16453.8|16442.2|16440.8|630
1701769200000|2023-12-05 09:40:00|16442.2|16440.8|16452.2|16450.8|16452.7|16451.3|16438.2|16436.8|301
1701769500000|2023-12-05 09:45:00|16451.2|16449.8|16457.2|16455.8|16458.2|16456.8|16449.2|16447.8|350
1701769800000|2023-12-05 09:50:00|16456.7|16455.3|16466.2|16464.8|16466.2|16464.8|16456.7|16455.3|591
1701770100000|2023-12-05 09:55:00|16465.7|16464.3|16455.7|16454.3|16466.2|16464.8|16454.2|16452.8|445
1701770400000|2023-12-05 10:00:00|16455.2|16453.8|16446.7|16445.3|16455.7|16454.3|16446.7|16445.3|417
1701770700000|2023-12-05 10:05:00|16446.2|16444.8|16444.2|16442.8|16446.2|16444.8|16436.2|16434.8|327
1701771000000|2023-12-05 10:10:00|16443.7|16442.3|16443.7|16442.3|16445.2|16443.8|16438.7|16437.3|226
1701771300000|2023-12-05 10:15:00|16443.2|16441.8|16444.2|16442.8|16447.7|16446.3|16441.2|16439.8|240
1701771600000|2023-12-05 10:20:00|16443.7|16442.3|16447.2|16445.8|16452.2|16450.8|16443.2|16441.8|158
1701771900000|2023-12-05 10:25:00|16447.7|16446.3|16442.2|16440.8|16448.2|16446.8|16440.2|16438.8|139
1701772200000|2023-12-05 10:30:00|16442.7|16441.3|16450.2|16448.8|16451.2|16449.8|16438.2|16436.8|253
1701772500000|2023-12-05 10:35:00|16450.7|16449.3|16449.2|16447.8|16453.7|16452.3|16449.2|16447.8|158
1701772800000|2023-12-05 10:40:00|16449.7|16448.3|16431.2|16429.8|16450.7|16449.3|16430.2|16428.8|381
1701773100000|2023-12-05 10:45:00|16432.2|16430.8|16429.2|16427.8|16433.7|16432.3|16424.2|16422.8|500
1701773400000|2023-12-05 10:50:00|16428.2|16426.8|16425.2|16423.8|16429.2|16427.8|16420.2|16418.8|339
1701773700000|2023-12-05 10:55:00|16425.7|16424.3|16423.7|16422.3|16426.2|16424.8|16416.7|16415.3|682
1701774000000|2023-12-05 11:00:00|16424.2|16422.8|16432.2|16430.8|16433.2|16431.8|16420.7|16419.3|547
1701774300000|2023-12-05 11:05:00|16432.7|16431.3|16452.2|16450.8|16453.7|16452.3|16431.2|16429.8|583
1701774600000|2023-12-05 11:10:00|16452.7|16451.3|16458.2|16456.8|16461.2|16459.8|16452.2|16450.8|528
1701774900000|2023-12-05 11:15:00|16459.2|16457.8|16445.2|16443.8|16460.7|16459.3|16445.2|16443.8|276
1701775200000|2023-12-05 11:20:00|16444.7|16443.3|16439.2|16437.8|16445.2|16443.8|16433.2|16431.8|296
1701775500000|2023-12-05 11:25:00|16438.7|16437.3|16439.2|16437.8|16441.2|16439.8|16436.7|16435.3|232
1701775800000|2023-12-05 11:30:00|16439.7|16438.3|16432.2|16430.8|16439.7|16438.3|16427.2|16425.8|313
1701776100000|2023-12-05 11:35:00|16432.7|16431.3|16434.2|16432.8|16434.2|16432.8|16429.7|16428.3|126
1701776400000|2023-12-05 11:40:00|16435.2|16433.8|16430.2|16428.8|16436.2|16434.8|16428.2|16426.8|179
1701776700000|2023-12-05 11:45:00|16430.7|16429.3|16434.2|16432.8|16436.7|16435.3|16429.7|16428.3|177
1701777000000|2023-12-05 11:50:00|16433.7|16432.3|16434.7|16433.3|16437.7|16436.3|16431.7|16430.3|185
1701777300000|2023-12-05 11:55:00|16435.2|16433.8|16433.7|16432.3|16436.7|16435.3|16433.2|16431.8|143
1701777600000|2023-12-05 12:00:00|16433.2|16431.8|16442.2|16440.8|16442.2|16440.8|16431.2|16429.8|281
1701777900000|2023-12-05 12:05:00|16441.7|16440.3|16446.2|16444.8|16447.2|16445.8|16440.2|16438.8|181
1701778200000|2023-12-05 12:10:00|16445.7|16444.3|16438.2|16436.8|16447.2|16445.8|16437.2|16435.8|228
1701778500000|2023-12-05 12:15:00|16438.7|16437.3|16447.2|16445.8|16448.2|16446.8|16438.7|16437.3|187
1701778800000|2023-12-05 12:20:00|16446.7|16445.3|16448.7|16447.3|16452.2|16450.8|16443.7|16442.3|167
1701779100000|2023-12-05 12:25:00|16448.2|16446.8|16448.2|16446.8|16454.2|16452.8|16446.7|16445.3|151
1701779400000|2023-12-05 12:30:00|16448.7|16447.3|16446.7|16445.3|16453.2|16451.8|16446.2|16444.8|136
1701779700000|2023-12-05 12:35:00|16446.2|16444.8|16436.2|16434.8|16451.2|16449.8|16436.2|16434.8|163
1701780000000|2023-12-05 12:40:00|16436.7|16435.3|16444.7|16443.3|16445.7|16444.3|16436.2|16434.8|251
1701780300000|2023-12-05 12:45:00|16445.2|16443.8|16453.7|16452.3|16454.7|16453.3|16443.7|16442.3|241
1701780600000|2023-12-05 12:50:00|16453.2|16451.8|16455.7|16454.3|16455.7|16454.3|16451.2|16449.8|189
1701780900000|2023-12-05 12:55:00|16456.2|16454.8|16456.7|16455.3|16461.7|16460.3|16455.7|16454.3|376
1701781200000|2023-12-05 13:00:00|16457.7|16456.3|16460.7|16459.3|16464.2|16462.8|16455.7|16454.3|421
1701781500000|2023-12-05 13:05:00|16461.2|16459.8|16459.7|16458.3|16461.7|16460.3|16457.7|16456.3|259
1701781800000|2023-12-05 13:10:00|16460.2|16458.8|16459.2|16457.8|16463.7|16462.3|16458.7|16457.3|320
1701782100000|2023-12-05 13:15:00|16458.7|16457.3|16459.7|16458.3|16461.2|16459.8|16456.7|16455.3|339
1701782400000|2023-12-05 13:20:00|16460.7|16459.3|16467.7|16466.3|16468.2|16466.8|16458.7|16457.3|495
1701782700000|2023-12-05 13:25:00|16468.7|16467.3|16471.7|16470.3|16471.7|16470.3|16467.7|16466.3|344
1701783000000|2023-12-05 13:30:00|16471.2|16469.8|16479.7|16478.3|16481.7|16480.3|16468.7|16467.3|682
1701783300000|2023-12-05 13:35:00|16480.2|16478.8|16472.7|16471.3|16481.7|16480.3|16469.7|16468.3|343
1701783600000|2023-12-05 13:40:00|16472.2|16470.8|16474.7|16473.3|16475.7|16474.3|16468.7|16467.3|368
1701783900000|2023-12-05 13:45:00|16474.2|16472.8|16474.7|16473.3|16476.7|16475.3|16472.2|16470.8|225
1701784200000|2023-12-05 13:50:00|16475.2|16473.8|16480.7|16479.3|16484.7|16483.3|16474.2|16472.8|591
1701784500000|2023-12-05 13:55:00|16481.2|16479.8|16466.7|16465.3|16482.2|16480.8|16466.7|16465.3|359
1701784800000|2023-12-05 14:00:00|16467.7|16466.3|16474.7|16473.3|16476.2|16474.8|16467.2|16465.8|422
1701785100000|2023-12-05 14:05:00|16474.2|16472.8|16471.7|16470.3|16474.7|16473.3|16468.7|16467.3|562
1701785400000|2023-12-05 14:10:00|16472.2|16470.8|16465.2|16463.8|16473.7|16472.3|16463.7|16462.3|448
1701785700000|2023-12-05 14:15:00|16465.7|16464.3|16468.7|16467.3|16473.2|16471.8|16464.7|16463.3|290
1701786000000|2023-12-05 14:20:00|16468.2|16466.8|16470.7|16469.3|16470.7|16469.3|16465.7|16464.3|413
1701786300000|2023-12-05 14:25:00|16469.7|16468.3|16481.7|16480.3|16483.7|16482.3|16468.7|16467.3|501
1701786600000|2023-12-05 14:30:00|16479.7|16478.3|16478.7|16477.3|16482.7|16481.3|16476.7|16475.3|864
1701786900000|2023-12-05 14:35:00|16477.7|16476.3|16471.7|16470.3|16485.7|16484.3|16470.7|16469.3|838
1701787200000|2023-12-05 14:40:00|16472.2|16470.8|16480.7|16479.3|16482.7|16481.3|16468.2|16466.8|544
1701787500000|2023-12-05 14:45:00|16480.2|16478.8|16479.7|16478.3|16484.7|16483.3|16469.2|16467.8|607
1701787800000|2023-12-05 14:50:00|16478.7|16477.3|16485.7|16484.3|16487.7|16486.3|16475.7|16474.3|466
1701788100000|2023-12-05 14:55:00|16484.7|16483.3|16483.2|16481.8|16486.7|16485.3|16476.7|16475.3|433
1701788400000|2023-12-05 15:00:00|16482.7|16481.3|16503.7|16502.3|16515.7|16514.3|16482.7|16481.3|1781
1701788700000|2023-12-05 15:05:00|16504.2|16502.8|16494.7|16493.3|16505.2|16503.8|16493.7|16492.3|1080
1701789000000|2023-12-05 15:10:00|16494|16492.6|16493|16491.6|16504|16502.6|16492|16490.6|1030
1701789300000|2023-12-05 15:15:00|16493.5|16492.1|16493|16491.6|16498|16496.6|16486|16484.6|632
1701789600000|2023-12-05 15:20:00|16492.5|16491.1|16508|16506.6|16514|16512.6|16492|16490.6|778
1701789900000|2023-12-05 15:25:00|16508.5|16507.1|16513.5|16512.1|16514|16512.6|16500|16498.6|626
1701790200000|2023-12-05 15:30:00|16514|16512.6|16497|16495.6|16514.5|16513.1|16496.5|16495.1|856
1701790500000|2023-12-05 15:35:00|16496.5|16495.1|16511|16509.6|16512|16510.6|16496|16494.6|503
1701790800000|2023-12-05 15:40:00|16511.5|16510.1|16522|16520.6|16524.5|16523.1|16509|16507.6|650
1701791100000|2023-12-05 15:45:00|16521.5|16520.1|16525|16523.6|16529|16527.6|16520|16518.6|752
1701791400000|2023-12-05 15:50:00|16524.5|16523.1|16529|16527.6|16534|16532.6|16524|16522.6|809
1701791700000|2023-12-05 15:55:00|16529.5|16528.1|16538|16536.6|16539|16537.6|16529|16527.6|638
1701792000000|2023-12-05 16:00:00|16539|16537.6|16548|16546.6|16551.5|16550.1|16537.5|16536.1|1913
1701792300000|2023-12-05 16:05:00|16548.5|16547.1|16543|16541.6|16552.5|16551.1|16543|16541.6|698
1701792600000|2023-12-05 16:10:00|16544|16542.6|16533|16531.6|16545|16543.6|16528.5|16527.1|1013
1701792900000|2023-12-05 16:15:00|16532.5|16531.1|16517|16515.6|16534|16532.6|16516|16514.6|1094
1701793200000|2023-12-05 16:20:00|16517.5|16516.1|16526|16524.6|16526|16524.6|16516|16514.6|909
1701793500000|2023-12-05 16:25:00|16525|16523.6|16533|16531.6|16534|16532.6|16524|16522.6|1375
1701793800000|2023-12-05 16:30:00|16533.7|16530.9|16534.7|16531.9|16539.2|16536.4|16532.7|16529.9|1495
1701794100000|2023-12-05 16:35:00|16535.7|16532.9|16538.2|16535.4|16539.7|16536.9|16531.7|16528.9|1044
1701794400000|2023-12-05 16:40:00|16538.7|16535.9|16539.7|16536.9|16541.7|16538.9|16536.7|16533.9|355
1701794700000|2023-12-05 16:45:00|16538.7|16535.9|16538.7|16535.9|16542.7|16539.9|16536.7|16533.9|248
1701795000000|2023-12-05 16:50:00|16538.2|16535.4|16521.7|16518.9|16538.7|16535.9|16518.7|16515.9|443
1701795300000|2023-12-05 16:55:00|16521.2|16518.4|16536.7|16533.9|16536.7|16533.9|16519.7|16516.9|295
1701795600000|2023-12-05 17:00:00|16536.2|16533.4|16541.2|16538.4|16543.2|16540.4|16535.7|16532.9|336
1701795900000|2023-12-05 17:05:00|16540.7|16537.9|16541.7|16538.9|16544.7|16541.9|16539.7|16536.9|192
1701796200000|2023-12-05 17:10:00|16542.2|16539.4|16542.7|16539.9|16545.7|16542.9|16541.7|16538.9|225
1701796500000|2023-12-05 17:15:00|16543.2|16540.4|16542.7|16539.9|16545.7|16542.9|16541.7|16538.9|146
1701796800000|2023-12-05 17:20:00|16542.2|16539.4|16538.7|16535.9|16547.7|16544.9|16537.7|16534.9|226
1701797100000|2023-12-05 17:25:00|16539.2|16536.4|16543.7|16540.9|16544.7|16541.9|16538.7|16535.9|152
1701797400000|2023-12-05 17:30:00|16543.2|16540.4|16536.7|16533.9|16544.7|16541.9|16533.7|16530.9|177
1701797700000|2023-12-05 17:35:00|16536.2|16533.4|16537.7|16534.9|16540.7|16537.9|16535.7|16532.9|183
1701798000000|2023-12-05 17:40:00|16537.2|16534.4|16522.7|16519.9|16537.7|16534.9|16519.7|16516.9|364
1701798300000|2023-12-05 17:45:00|16522.2|16519.4|16531.7|16528.9|16532.7|16529.9|16519.7|16516.9|229
1701798600000|2023-12-05 17:50:00|16532.2|16529.4|16535.7|16532.9|16536.7|16533.9|16530.2|16527.4|126
1701798900000|2023-12-05 17:55:00|16535.2|16532.4|16540.7|16537.9|16541.7|16538.9|16534.7|16531.9|123
1701799200000|2023-12-05 18:00:00|16541.2|16538.4|16540.7|16537.9|16543.7|16540.9|16536.7|16533.9|169
1701799500000|2023-12-05 18:05:00|16540.2|16537.4|16540.7|16537.9|16542.2|16539.4|16536.7|16533.9|143
1701799800000|2023-12-05 18:10:00|16541.2|16538.4|16542.7|16539.9|16544.7|16541.9|16539.7|16536.9|92
1701800100000|2023-12-05 18:15:00|16543.2|16540.4|16544.7|16541.9|16544.7|16541.9|16541.7|16538.9|123
1701800400000|2023-12-05 18:20:00|16544.2|16541.4|16545.7|16542.9|16547.7|16544.9|16542.7|16539.9|182
1701800700000|2023-12-05 18:25:00|16546.2|16543.4|16542.7|16539.9|16546.7|16543.9|16541.7|16538.9|118
1701801000000|2023-12-05 18:30:00|16543.2|16540.4|16543.7|16540.9|16546.2|16543.4|16539.7|16536.9|152
1701801300000|2023-12-05 18:35:00|16544.2|16541.4|16541.7|16538.9|16544.7|16541.9|16538.7|16535.9|102
1701801600000|2023-12-05 18:40:00|16541.2|16538.4|16542.2|16539.4|16544.7|16541.9|16537.7|16534.9|224
1701801900000|2023-12-05 18:45:00|16541.7|16538.9|16538.7|16535.9|16543.2|16540.4|16537.7|16534.9|199
1701802200000|2023-12-05 18:50:00|16537.7|16534.9|16536.7|16533.9|16537.7|16534.9|16534.7|16531.9|160
1701802500000|2023-12-05 18:55:00|16535.7|16532.9|16536.7|16533.9|16538.7|16535.9|16533.7|16530.9|77
1701802800000|2023-12-05 19:00:00|16536.2|16533.4|16537.2|16534.4|16538.7|16535.9|16535.7|16532.9|110
1701803100000|2023-12-05 19:05:00|16536.7|16533.9|16541.7|16538.9|16541.7|16538.9|16532.7|16529.9|133
1701803400000|2023-12-05 19:10:00|16541.2|16538.4|16543.7|16540.9|16546.7|16543.9|16540.7|16537.9|152
1701803700000|2023-12-05 19:15:00|16543.2|16540.4|16547.7|16544.9|16547.7|16544.9|16542.7|16539.9|97
1701804000000|2023-12-05 19:20:00|16547.2|16544.4|16543.7|16540.9|16547.2|16544.4|16541.7|16538.9|106
1701804300000|2023-12-05 19:25:00|16543.2|16540.4|16542.7|16539.9|16543.7|16540.9|16540.7|16537.9|87
1701804600000|2023-12-05 19:30:00|16543.7|16540.9|16537.7|16534.9|16543.7|16540.9|16537.7|16534.9|107
1701804900000|2023-12-05 19:35:00|16537.2|16534.4|16538.7|16535.9|16540.7|16537.9|16534.7|16531.9|91
1701805200000|2023-12-05 19:40:00|16539.2|16536.4|16539.7|16536.9|16541.2|16538.4|16538.7|16535.9|75
1701805500000|2023-12-05 19:45:00|16540.2|16537.4|16542.7|16539.9|16543.2|16540.4|16539.7|16536.9|72
1701805800000|2023-12-05 19:50:00|16542.2|16539.4|16547.7|16544.9|16548.7|16545.9|16541.7|16538.9|47
1701806100000|2023-12-05 19:55:00|16548.2|16545.4|16549.7|16546.9|16551.7|16548.9|16546.7|16543.9|96
1701806400000|2023-12-05 20:00:00|16549.2|16546.4|16548.7|16545.9|16552.7|16549.9|16547.7|16544.9|140
1701806700000|2023-12-05 20:05:00|16549.2|16546.4|16549.7|16546.9|16550.7|16547.9|16547.7|16544.9|56
1701807000000|2023-12-05 20:10:00|16550.2|16547.4|16550.7|16547.9|16552.7|16549.9|16547.7|16544.9|109
1701807300000|2023-12-05 20:15:00|16549.7|16546.9|16549.2|16546.4|16551.7|16548.9|16546.7|16543.9|102
1701807600000|2023-12-05 20:20:00|16549.7|16546.9|16548.7|16545.9|16550.7|16547.9|16546.7|16543.9|95
1701807900000|2023-12-05 20:25:00|16547.7|16544.9|16544.7|16541.9|16547.7|16544.9|16543.7|16540.9|99
1701808200000|2023-12-05 20:30:00|16544.2|16541.4|16545.7|16542.9|16547.7|16544.9|16544.2|16541.4|136
1701808500000|2023-12-05 20:35:00|16546.2|16543.4|16542.7|16539.9|16546.2|16543.4|16542.2|16539.4|134
1701808800000|2023-12-05 20:40:00|16542.2|16539.4|16533.7|16530.9|16542.2|16539.4|16533.7|16530.9|296
1701809100000|2023-12-05 20:45:00|16534.2|16531.4|16536.7|16533.9|16539.7|16536.9|16533.7|16530.9|277
1701809400000|2023-12-05 20:50:00|16536.2|16533.4|16531.7|16528.9|16539.7|16536.9|16530.7|16527.9|506
1701809700000|2023-12-05 20:55:00|16532.2|16529.4|16530.7|16527.9|16533.7|16530.9|16528.7|16525.9|392
1701810000000|2023-12-05 21:00:00|16532.8|16525.8|16537|16530|16542.4|16535.4|16532.8|16525.8|20
1701810300000|2023-12-05 21:05:00|16537.9|16530.9|16532|16525|16538.8|16531.8|16528.7|16521.7|0
1701810600000|2023-12-05 21:10:00|16531.1|16524.1|16534.7|16527.7|16536.3|16529.3|16530.5|16523.5|0
1701810900000|2023-12-05 21:15:00|16533.8|16526.8|16534.8|16527.8|16535.7|16528.7|16533.8|16526.8|0
1701811200000|2023-12-05 21:20:00|16534.9|16527.9|16532.6|16525.6|16534.9|16527.9|16532.6|16525.6|0
1701811500000|2023-12-05 21:25:00|16532.1|16525.1|16529.8|16522.8|16532.6|16525.6|16529.8|16522.8|0
1701811800000|2023-12-05 21:30:00|16528.9|16521.9|16525.5|16518.5|16528.9|16521.9|16525.1|16518.1|0
1701812100000|2023-12-05 21:35:00|16524.6|16517.6|16526.9|16519.9|16526.9|16519.9|16524.6|16517.6|0
1701812400000|2023-12-05 21:40:00|16526|16519|16526.1|16519.1|16526.1|16519.1|16526|16519|0
1701812700000|2023-12-05 21:45:00|16525.2|16518.2|16524.6|16517.6|16525.5|16518.5|16523.7|16516.7|0
1701813000000|2023-12-05 21:50:00|16524.7|16517.7|16524.7|16517.7|16525.6|16518.6|16524.7|16517.7|0
1701813300000|2023-12-05 21:55:00|16525.6|16518.6|16527.6|16520.6|16528.5|16521.5|16525.6|16518.6|0
1701813600000|2023-12-05 22:00:00|16526.3|16519.3|16528.7|16521.7|16530|16523|16525.9|16518.9|0
1701813900000|2023-12-05 22:05:00|16529.9|16522.9|16528.7|16521.7|16531.2|16524.2|16527|16520|0
1701814200000|2023-12-05 22:10:00|16530|16523|16530.1|16523.1|16530.6|16523.6|16528.5|16521.5|0
1701814500000|2023-12-05 22:15:00|16530.2|16523.2|16530.2|16523.2|16530.2|16523.2|16530.2|16523.2|0
1701814800000|2023-12-05 22:20:00|16530.1|16523.1|16531.4|16524.4|16531.6|16524.6|16530|16523|0
1701815100000|2023-12-05 22:25:00|16532.4|16525.4|16532.8|16525.8|16532.8|16525.8|16532.4|16525.4|0
1701815400000|2023-12-05 22:30:00|16533|16526|16533|16526|16533|16526|16533|16526|0
1701815700000|2023-12-05 22:35:00|16532.1|16525.1|16532.4|16525.4|16533.4|16526.4|16532.1|16525.1|0
1701816000000|2023-12-05 22:40:00|16533|16526|16533.1|16526.1|16533.1|16526.1|16532.1|16525.1|0
1701816300000|2023-12-05 22:45:00|16533.2|16526.2|16531.5|16524.5|16533.2|16526.2|16531.5|16524.5|0
1701816600000|2023-12-05 22:50:00|16531|16524|16530.8|16523.8|16531.3|16524.3|16530|16523|0
1701816900000|2023-12-05 22:55:00|16530.9|16523.9|16531.3|16524.3|16532.2|16525.2|16530.4|16523.4|0
1701817200000|2023-12-05 23:00:00|16531.1|16524.1|16525.5|16518.5|16531.1|16524.1|16522.7|16515.7|0
1701817500000|2023-12-05 23:05:00|16525.9|16518.9|16534.8|16527.8|16535.5|16528.5|16525.4|16518.4|0
1701817800000|2023-12-05 23:10:00|16535.7|16528.7|16536.6|16529.6|16538.4|16531.4|16535.7|16528.7|0
1701818100000|2023-12-05 23:15:00|16537.5|16530.5|16534.9|16527.9|16537.5|16530.5|16534.8|16527.8|0
1701818400000|2023-12-05 23:20:00|16535.8|16528.8|16537.6|16530.6|16537.7|16530.7|16534.9|16527.9|0
1701818700000|2023-12-05 23:25:00|16538.5|16531.5|16539.4|16532.4|16540.3|16533.3|16537.6|16530.6|0
1701819000000|2023-12-05 23:30:00|16540.3|16533.3|16543.1|16536.1|16543.1|16536.1|16540.3|16533.3|0
1701819300000|2023-12-05 23:35:00|16544|16537|16547.4|16540.4|16548.1|16541.1|16543.1|16536.1|0
1701819600000|2023-12-05 23:40:00|16546.5|16539.5|16544.1|16537.1|16546.6|16539.6|16543.8|16536.8|0
1701819900000|2023-12-05 23:45:00|16545|16538|16548.2|16541.2|16548.6|16541.6|16544.1|16537.1|0
1701820200000|2023-12-05 23:50:00|16549.1|16542.1|16549.7|16542.7|16549.7|16542.7|16547.3|16540.3|0
1701820500000|2023-12-05 23:55:00|16549.6|16542.6|16552.5|16545.5|16553.4|16546.4|16549.6|16542.6|0
1701820800000|2023-12-06 00:00:00|16553.4|16546.4|16563.4|16556.4|16565.4|16558.4|16552.5|16545.5|0
1701821100000|2023-12-06 00:05:00|16564.4|16557.4|16565|16558|16567.3|16560.3|16563.6|16556.6|0
1701821400000|2023-12-06 00:10:00|16565.9|16558.9|16565.5|16558.5|16568.6|16561.6|16564.6|16557.6|0
1701821700000|2023-12-06 00:15:00|16564.6|16557.6|16556.6|16551.6|16565.5|16558.5|16546.1|16541.1|102
1701822000000|2023-12-06 00:20:00|16557.1|16552.1|16558.1|16553.1|16560.1|16555.1|16557.1|16552.1|37
1701822300000|2023-12-06 00:25:00|16558.6|16553.6|16558.6|16553.6|16562.1|16557.1|16558.6|16553.6|21
1701822600000|2023-12-06 00:30:00|16559.1|16554.1|16558.6|16553.6|16561.1|16556.1|16558.1|16553.1|17
1701822900000|2023-12-06 00:35:00|16558.1|16553.1|16557.1|16552.1|16561.6|16556.6|16557.1|16552.1|15
1701823200000|2023-12-06 00:40:00|16556.6|16551.6|16557.1|16552.1|16558.1|16553.1|16553.1|16548.1|22
1701823500000|2023-12-06 00:45:00|16557.6|16552.6|16557.1|16552.1|16558.1|16553.1|16557.1|16552.1|5
1701823800000|2023-12-06 00:50:00|16557.6|16552.6|16560.6|16555.6|16561.6|16556.6|16557.1|16552.1|7
1701824100000|2023-12-06 00:55:00|16561.6|16556.6|16565.1|16560.1|16565.6|16560.6|16561.6|16556.6|29
1701824400000|2023-12-06 01:00:00|16564.1|16559.1|16567.6|16562.6|16568.6|16563.6|16564.1|16559.1|27
1701824700000|2023-12-06 01:05:00|16568.1|16563.1|16573.6|16568.6|16574.1|16569.1|16567.6|16562.6|29
1701825000000|2023-12-06 01:10:00|16574.1|16569.1|16573.6|16568.6|16575.1|16570.1|16571.1|16566.1|21
1701825300000|2023-12-06 01:15:00|16573.1|16568.1|16576.6|16571.6|16577.1|16572.1|16572.6|16567.6|21
1701825600000|2023-12-06 01:20:00|16576.1|16571.1|16573.6|16568.6|16576.1|16571.1|16572.1|16567.1|10
1701825900000|2023-12-06 01:25:00|16574.1|16569.1|16576.6|16571.6|16577.6|16572.6|16573.1|16568.1|18
1701826200000|2023-12-06 01:30:00|16577.1|16572.1|16579.6|16574.6|16580.6|16575.6|16574.6|16569.6|47
1701826500000|2023-12-06 01:35:00|16580.1|16575.1|16586.6|16581.6|16587.1|16582.1|16579.6|16574.6|27
1701826800000|2023-12-06 01:40:00|16586.1|16581.1|16586.1|16581.1|16586.6|16581.6|16583.1|16578.1|19
1701827100000|2023-12-06 01:45:00|16585.6|16580.6|16589.6|16584.6|16590.1|16585.1|16585.6|16580.6|29
1701827400000|2023-12-06 01:50:00|16590.1|16585.1|16588.6|16583.6|16591.6|16586.6|16586.6|16581.6|17
1701827700000|2023-12-06 01:55:00|16589.1|16584.1|16588.6|16583.6|16589.6|16584.6|16587.6|16582.6|21
1701828000000|2023-12-06 02:00:00|16589.1|16584.1|16589.6|16584.6|16590.1|16585.1|16588.1|16583.1|8
1701828300000|2023-12-06 02:05:00|16589.1|16584.1|16592.1|16587.1|16594.1|16589.1|16587.6|16582.6|29
1701828600000|2023-12-06 02:10:00|16591.6|16586.6|16592.1|16587.1|16593.1|16588.1|16590.6|16585.6|21
1701828900000|2023-12-06 02:15:00|16591.6|16586.6|16591.6|16586.6|16591.6|16586.6|16591.1|16586.1|7
1701829200000|2023-12-06 02:20:00|16591.1|16586.1|16590.6|16585.6|16593.6|16588.6|16590.1|16585.1|10
1701829500000|2023-12-06 02:25:00|16591.1|16586.1|16591.1|16586.1|16592.1|16587.1|16590.1|16585.1|6
1701829800000|2023-12-06 02:30:00|16591.6|16586.6|16591.6|16586.6|16592.6|16587.6|16590.6|16585.6|13
1701830100000|2023-12-06 02:35:00|16591.1|16586.1|16594.6|16589.6|16594.6|16589.6|16591.1|16586.1|11
1701830400000|2023-12-06 02:40:00|16595.1|16590.1|16593.6|16588.6|16595.1|16590.1|16593.1|16588.1|3
1701830700000|2023-12-06 02:45:00|16593.1|16588.1|16593.1|16588.1|16594.6|16589.6|16592.6|16587.6|7
1701831000000|2023-12-06 02:50:00|16592.6|16587.6|16590.6|16585.6|16593.1|16588.1|16590.6|16585.6|7
1701831300000|2023-12-06 02:55:00|16591.1|16586.1|16590.6|16585.6|16591.6|16586.6|16589.6|16584.6|5
1701831600000|2023-12-06 03:00:00|16591.1|16586.1|16591.6|16586.6|16592.6|16587.6|16590.6|16585.6|6
1701831900000|2023-12-06 03:05:00|16591.1|16586.1|16591.6|16586.6|16591.6|16586.6|16589.6|16584.6|17
1701832200000|2023-12-06 03:10:00|16591.1|16586.1|16591.6|16586.6|16591.6|16586.6|16590.1|16585.1|3
1701832500000|2023-12-06 03:15:00|16592.1|16587.1|16589.6|16584.6|16592.1|16587.1|16588.6|16583.6|22
1701832800000|2023-12-06 03:20:00|16590.1|16585.1|16591.1|16586.1|16591.6|16586.6|16590.1|16585.1|0
1701833100000|2023-12-06 03:25:00|16591.6|16586.6|16589.6|16584.6|16591.6|16586.6|16588.6|16583.6|7
1701833400000|2023-12-06 03:30:00|16590.1|16585.1|16591.6|16586.6|16591.6|16586.6|16589.1|16584.1|9
1701833700000|2023-12-06 03:35:00|16592.6|16587.6|16593.6|16588.6|16595.1|16590.1|16592.6|16587.6|12
1701834000000|2023-12-06 03:40:00|16592.6|16587.6|16593.1|16588.1|16593.6|16588.6|16592.1|16587.1|9
1701834300000|2023-12-06 03:45:00|16593.6|16588.6|16596.1|16591.1|16596.6|16591.6|16593.6|16588.6|29
1701834600000|2023-12-06 03:50:00|16595.6|16590.6|16594.6|16589.6|16596.6|16591.6|16594.1|16589.1|9
1701834900000|2023-12-06 03:55:00|16594.1|16589.1|16594.6|16589.6|16595.1|16590.1|16593.6|16588.6|7
1701835200000|2023-12-06 04:00:00|16595.1|16590.1|16594.6|16589.6|16595.1|16590.1|16594.1|16589.1|2
1701835500000|2023-12-06 04:05:00|16595.1|16590.1|16594.6|16589.6|16595.1|16590.1|16593.1|16588.1|5
1701835800000|2023-12-06 04:10:00|16594.1|16589.1|16594.1|16589.1|16595.1|16590.1|16593.6|16588.6|3
1701836100000|2023-12-06 04:15:00|16594.6|16589.6|16594.6|16589.6|16594.6|16589.6|16594.1|16589.1|4
1701836400000|2023-12-06 04:20:00|16594.1|16589.1|16595.1|16590.1|16596.6|16591.6|16593.1|16588.1|18
1701836700000|2023-12-06 04:25:00|16594.6|16589.6|16594.6|16589.6|16595.1|16590.1|16593.6|16588.6|14
1701837000000|2023-12-06 04:30:00|16594.1|16589.1|16594.6|16589.6|16594.6|16589.6|16593.6|16588.6|2
1701837300000|2023-12-06 04:35:00|16594.1|16589.1|16592.6|16587.6|16594.6|16589.6|16592.6|16587.6|11
1701837600000|2023-12-06 04:40:00|16592.1|16587.1|16594.6|16589.6|16594.6|16589.6|16591.1|16586.1|8
1701837900000|2023-12-06 04:45:00|16594.1|16589.1|16594.1|16589.1|16594.6|16589.6|16593.1|16588.1|11
1701838200000|2023-12-06 04:50:00|16594.6|16589.6|16595.6|16590.6|16596.1|16591.1|16594.1|16589.1|23
1701838500000|2023-12-06 04:55:00|16595.1|16590.1|16596.1|16591.1|16597.1|16592.1|16595.1|16590.1|14
1701838800000|2023-12-06 05:00:00|16596.6|16591.6|16595.1|16590.1|16597.1|16592.1|16593.1|16588.1|30
1701839100000|2023-12-06 05:05:00|16595.6|16590.6|16594.6|16589.6|16595.6|16590.6|16592.6|16587.6|11
1701839400000|2023-12-06 05:10:00|16595.1|16590.1|16595.6|16590.6|16596.1|16591.1|16593.6|16588.6|15
1701839700000|2023-12-06 05:15:00|16596.1|16591.1|16597.6|16592.6|16597.6|16592.6|16595.6|16590.6|22
1701840000000|2023-12-06 05:20:00|16598.1|16593.1|16598.6|16593.6|16598.6|16593.6|16596.1|16591.1|12
1701840300000|2023-12-06 05:25:00|16598.1|16593.1|16602.6|16597.6|16603.1|16598.1|16597.6|16592.6|67
1701840600000|2023-12-06 05:30:00|16602.1|16597.1|16595.6|16590.6|16602.1|16597.1|16594.6|16589.6|46
1701840900000|2023-12-06 05:35:00|16596.1|16591.1|16594.6|16589.6|16597.1|16592.1|16594.6|16589.6|21
1701841200000|2023-12-06 05:40:00|16593.1|16588.1|16591.1|16586.1|16594.6|16589.6|16589.1|16584.1|22
1701841500000|2023-12-06 05:45:00|16590.6|16585.6|16589.6|16584.6|16591.6|16586.6|16588.6|16583.6|42
1701841800000|2023-12-06 05:50:00|16590.1|16585.1|16592.6|16587.6|16593.6|16588.6|16589.6|16584.6|7
1701842100000|2023-12-06 05:55:00|16593.1|16588.1|16595.1|16590.1|16596.1|16591.1|16590.6|16585.6|16
1701842400000|2023-12-06 06:00:00|16595.6|16590.6|16585.6|16580.6|16595.6|16590.6|16584.1|16579.1|88
1701842700000|2023-12-06 06:05:00|16586.1|16581.1|16586.1|16581.1|16587.6|16582.6|16584.1|16579.1|34
1701843000000|2023-12-06 06:10:00|16586.6|16581.6|16586.1|16581.1|16588.6|16583.6|16585.1|16580.1|44
1701843300000|2023-12-06 06:15:00|16585.6|16580.6|16584.1|16579.1|16588.6|16583.6|16584.1|16579.1|35
1701843600000|2023-12-06 06:20:00|16584.6|16579.6|16581.1|16576.1|16585.1|16580.1|16580.1|16575.1|43
1701843900000|2023-12-06 06:25:00|16580.6|16575.6|16563.1|16558.1|16580.6|16575.6|16562.6|16557.6|111
1701844200000|2023-12-06 06:30:00|16564.1|16559.1|16564.6|16559.6|16567.1|16562.1|16559.6|16554.6|75
1701844500000|2023-12-06 06:35:00|16564.1|16559.1|16567.6|16562.6|16568.1|16563.1|16563.1|16558.1|32
1701844800000|2023-12-06 06:40:00|16567.1|16562.1|16567.1|16562.1|16567.6|16562.6|16565.1|16560.1|17
1701845100000|2023-12-06 06:45:00|16566.6|16561.6|16565.6|16560.6|16568.1|16563.1|16565.6|16560.6|12
1701845400000|2023-12-06 06:50:00|16565.1|16560.1|16568.1|16563.1|16572.1|16567.1|16565.1|16560.1|90
1701845700000|2023-12-06 06:55:00|16566.6|16561.6|16570.6|16565.6|16573.6|16568.6|16565.6|16560.6|61
1701846000000|2023-12-06 07:00:00|16569.5|16566.7|16562|16559.2|16574|16571.2|16556.5|16553.7|606
1701846300000|2023-12-06 07:05:00|16561.5|16558.7|16561.5|16558.7|16563|16560.2|16555.5|16552.7|277
1701846600000|2023-12-06 07:10:00|16562|16559.2|16558|16555.2|16563|16560.2|16558|16555.2|176
1701846900000|2023-12-06 07:15:00|16557.5|16554.7|16558|16555.2|16558.5|16555.7|16553.5|16550.7|193
1701847200000|2023-12-06 07:20:00|16557|16554.2|16554|16551.2|16558|16555.2|16553|16550.2|140
1701847500000|2023-12-06 07:25:00|16554.5|16551.7|16549.5|16546.7|16554.5|16551.7|16549|16546.2|133
1701847800000|2023-12-06 07:30:00|16550|16547.2|16556.5|16553.7|16560|16557.2|16550|16547.2|182
1701848100000|2023-12-06 07:35:00|16556|16553.2|16561.5|16558.7|16562.5|16559.7|16556|16553.2|106
1701848400000|2023-12-06 07:40:00|16561|16558.2|16558.5|16555.7|16562|16559.2|16556|16553.2|118
1701848700000|2023-12-06 07:45:00|16559|16556.2|16565.5|16562.7|16567|16564.2|16558.5|16555.7|225
1701849000000|2023-12-06 07:50:00|16565|16562.2|16572|16569.2|16573|16570.2|16564.5|16561.7|288
1701849300000|2023-12-06 07:55:00|16571.5|16568.7|16563|16560.2|16572|16569.2|16562.5|16559.7|397
1701849600000|2023-12-06 08:00:00|16562.3|16560.9|16559.3|16557.9|16575.3|16573.9|16556.3|16554.9|2083
1701849900000|2023-12-06 08:05:00|16558.3|16556.9|16542.3|16540.9|16561.3|16559.9|16540.3|16538.9|1628
1701850200000|2023-12-06 08:10:00|16541.3|16539.9|16559.3|16557.9|16560.8|16559.4|16541.3|16539.9|977
1701850500000|2023-12-06 08:15:00|16559.8|16558.4|16565.8|16564.4|16569.3|16567.9|16547.3|16545.9|594
1701850800000|2023-12-06 08:20:00|16566.3|16564.9|16559.3|16557.9|16566.3|16564.9|16555.8|16554.4|483
1701851100000|2023-12-06 08:25:00|16558.8|16557.4|16570.3|16568.9|16573.8|16572.4|16557.3|16555.9|888
1701851400000|2023-12-06 08:30:00|16569.8|16568.4|16563.3|16561.9|16572.3|16570.9|16561.3|16559.9|701
1701851700000|2023-12-06 08:35:00|16563.8|16562.4|16554.3|16552.9|16565.8|16564.4|16553.3|16551.9|494
1701852000000|2023-12-06 08:40:00|16555.2|16553.8|16552.2|16550.8|16556.7|16555.3|16551.7|16550.3|48
1701852300000|2023-12-06 08:45:00|16549.2|16547.8|16558.2|16556.8|16564.7|16563.3|16547.2|16545.8|433
1701852600000|2023-12-06 08:50:00|16558.7|16557.3|16557.7|16556.3|16566.2|16564.8|16556.2|16554.8|339
1701852900000|2023-12-06 08:55:00|16558.2|16556.8|16554.2|16552.8|16561.2|16559.8|16552.2|16550.8|319
1701853200000|2023-12-06 09:00:00|16553.7|16552.3|16546.2|16544.8|16554.7|16553.3|16544.2|16542.8|383
1701853500000|2023-12-06 09:05:00|16546.7|16545.3|16553.7|16552.3|16557.2|16555.8|16539.2|16537.8|621
1701853800000|2023-12-06 09:10:00|16553.2|16551.8|16550.2|16548.8|16556.2|16554.8|16548.2|16546.8|489
1701854100000|2023-12-06 09:15:00|16549.7|16548.3|16540.2|16538.8|16550.2|16548.8|16539.2|16537.8|444
1701854400000|2023-12-06 09:20:00|16539.7|16538.3|16548.2|16546.8|16549.2|16547.8|16538.2|16536.8|272
1701854700000|2023-12-06 09:25:00|16547.7|16546.3|16547.2|16545.8|16547.7|16546.3|16541.2|16539.8|180
1701855000000|2023-12-06 09:30:00|16548.2|16546.8|16546.2|16544.8|16553.2|16551.8|16544.7|16543.3|297
1701855300000|2023-12-06 09:35:00|16546.7|16545.3|16536.2|16534.8|16547.7|16546.3|16534.2|16532.8|505
1701855600000|2023-12-06 09:40:00|16535.7|16534.3|16543.2|16541.8|16547.2|16545.8|16534.2|16532.8|481
1701855900000|2023-12-06 09:45:00|16542.7|16541.3|16551.2|16549.8|16551.7|16550.3|16541.2|16539.8|397
1701856200000|2023-12-06 09:50:00|16551.7|16550.3|16547.7|16546.3|16552.2|16550.8|16545.2|16543.8|410
1701856500000|2023-12-06 09:55:00|16548.2|16546.8|16548.2|16546.8|16550.7|16549.3|16545.2|16543.8|150
1701856800000|2023-12-06 10:00:00|16547.2|16545.8|16544.2|16542.8|16551.7|16550.3|16543.2|16541.8|385
1701857100000|2023-12-06 10:05:00|16543.7|16542.3|16550.2|16548.8|16551.7|16550.3|16541.7|16540.3|198
1701857400000|2023-12-06 10:10:00|16550.7|16549.3|16547.2|16545.8|16553.2|16551.8|16545.2|16543.8|431
1701857700000|2023-12-06 10:15:00|16546.7|16545.3|16555.2|16553.8|16556.2|16554.8|16546.2|16544.8|225
1701858000000|2023-12-06 10:20:00|16555.7|16554.3|16556.2|16554.8|16557.2|16555.8|16551.2|16549.8|357
1701858300000|2023-12-06 10:25:00|16555.7|16554.3|16559.2|16557.8|16560.7|16559.3|16555.2|16553.8|235
1701858600000|2023-12-06 10:30:00|16559.7|16558.3|16563.2|16561.8|16565.2|16563.8|16557.7|16556.3|371
1701858900000|2023-12-06 10:35:00|16562.7|16561.3|16566.2|16564.8|16567.7|16566.3|16561.2|16559.8|373
1701859200000|2023-12-06 10:40:00|16566.7|16565.3|16569.7|16568.3|16572.2|16570.8|16565.2|16563.8|314
1701859500000|2023-12-06 10:45:00|16570.2|16568.8|16570.2|16568.8|16571.2|16569.8|16567.2|16565.8|199
1701859800000|2023-12-06 10:50:00|16569.7|16568.3|16570.2|16568.8|16573.2|16571.8|16567.2|16565.8|251
1701860100000|2023-12-06 10:55:00|16570.7|16569.3|16577.2|16575.8|16578.2|16576.8|16570.2|16568.8|198
1701860400000|2023-12-06 11:00:00|16576.7|16575.3|16577.2|16575.8|16582.2|16580.8|16575.7|16574.3|441
1701860700000|2023-12-06 11:05:00|16577.7|16576.3|16580.2|16578.8|16581.7|16580.3|16576.2|16574.8|662
1701861000000|2023-12-06 11:10:00|16580.7|16579.3|16578.7|16577.3|16582.2|16580.8|16576.2|16574.8|445
1701861300000|2023-12-06 11:15:00|16579.2|16577.8|16581.2|16579.8|16583.2|16581.8|16579.2|16577.8|258
1701861600000|2023-12-06 11:20:00|16581.7|16580.3|16581.2|16579.8|16585.2|16583.8|16581.2|16579.8|255
1701861900000|2023-12-06 11:25:00|16582.2|16580.8|16585.7|16584.3|16586.2|16584.8|16581.2|16579.8|303
1701862200000|2023-12-06 11:30:00|16586.2|16584.8|16578.7|16577.3|16586.7|16585.3|16577.7|16576.3|337
1701862500000|2023-12-06 11:35:00|16579.2|16577.8|16576.2|16574.8|16581.2|16579.8|16572.7|16571.3|524
1701862800000|2023-12-06 11:40:00|16575.7|16574.3|16580.2|16578.8|16581.2|16579.8|16573.2|16571.8|430
1701863100000|2023-12-06 11:45:00|16580.7|16579.3|16581.2|16579.8|16583.2|16581.8|16579.7|16578.3|282
1701863400000|2023-12-06 11:50:00|16581.7|16580.3|16587.2|16585.8|16588.2|16586.8|16580.2|16578.8|277
1701863700000|2023-12-06 11:55:00|16588.2|16586.8|16588.7|16587.3|16591.2|16589.8|16586.2|16584.8|460
1701864000000|2023-12-06 12:00:00|16588.2|16586.8|16590.2|16588.8|16592.2|16590.8|16587.2|16585.8|306
1701864300000|2023-12-06 12:05:00|16590.7|16589.3|16583.7|16582.3|16592.2|16590.8|16583.7|16582.3|260
1701864600000|2023-12-06 12:10:00|16584.2|16582.8|16585.2|16583.8|16587.7|16586.3|16582.2|16580.8|543
1701864900000|2023-12-06 12:15:00|16584.7|16583.3|16586.2|16584.8|16588.7|16587.3|16583.7|16582.3|150
1701865200000|2023-12-06 12:20:00|16585.7|16584.3|16582.2|16580.8|16588.2|16586.8|16581.2|16579.8|472
1701865500000|2023-12-06 12:25:00|16582.7|16581.3|16583.2|16581.8|16585.2|16583.8|16580.2|16578.8|241
1701865800000|2023-12-06 12:30:00|16582.7|16581.3|16577.2|16575.8|16584.2|16582.8|16576.2|16574.8|283
1701866100000|2023-12-06 12:35:00|16577.7|16576.3|16577.2|16575.8|16583.2|16581.8|16577.2|16575.8|342
1701866400000|2023-12-06 12:40:00|16576.6|16575.2|16590.6|16589.2|16591.6|16590.2|16576.6|16575.2|313
1701866700000|2023-12-06 12:45:00|16591.1|16589.7|16592.1|16590.7|16593.6|16592.2|16588.6|16587.2|289
1701867000000|2023-12-06 12:50:00|16591.6|16590.2|16591.6|16590.2|16592.6|16591.2|16586.6|16585.2|256
1701867300000|2023-12-06 12:55:00|16592.1|16590.7|16596.6|16595.2|16597.6|16596.2|16591.6|16590.2|418
1701867600000|2023-12-06 13:00:00|16596.1|16594.7|16612.1|16610.7|16619.6|16618.2|16595.6|16594.2|1381
1701867900000|2023-12-06 13:05:00|16612.6|16611.2|16616.6|16615.2|16617.6|16616.2|16607.6|16606.2|506
1701868200000|2023-12-06 13:10:00|16617.6|16616.2|16610.1|16608.7|16618.1|16616.7|16605.1|16603.7|485
1701868500000|2023-12-06 13:15:00|16609.6|16608.2|16617.6|16616.2|16630.6|16629.2|16609.6|16608.2|1025
1701868800000|2023-12-06 13:20:00|16618.6|16617.2|16627.1|16625.7|16627.6|16626.2|16616.6|16615.2|515
1701869100000|2023-12-06 13:25:00|16626.6|16625.2|16630.6|16629.2|16631.6|16630.2|16624.6|16623.2|460
1701869400000|2023-12-06 13:30:00|16631.1|16629.7|16634.6|16633.2|16637.6|16636.2|16630.1|16628.7|503
1701869700000|2023-12-06 13:35:00|16634.1|16632.7|16635.6|16634.2|16638.1|16636.7|16627.6|16626.2|582
1701870000000|2023-12-06 13:40:00|16636.1|16634.7|16640.6|16639.2|16641.6|16640.2|16634.6|16633.2|583
1701870300000|2023-12-06 13:45:00|16639.1|16637.7|16636.6|16635.2|16641.6|16640.2|16634.6|16633.2|489
1701870600000|2023-12-06 13:50:00|16637.1|16635.7|16634.1|16632.7|16640.6|16639.2|16632.6|16631.2|366
1701870900000|2023-12-06 13:55:00|16634.6|16633.2|16640.6|16639.2|16642.6|16641.2|16634.1|16632.7|572
1701871200000|2023-12-06 14:00:00|16641.6|16640.2|16650.6|16649.2|16651.6|16650.2|16639.6|16638.2|623
1701871500000|2023-12-06 14:05:00|16649.6|16648.2|16647.6|16646.2|16650.1|16648.7|16645.6|16644.2|405
1701871800000|2023-12-06 14:10:00|16648.6|16647.2|16652.6|16651.2|16654.6|16653.2|16647.6|16646.2|428
1701872100000|2023-12-06 14:15:00|16652.1|16650.7|16649.6|16648.2|16654.6|16653.2|16648.6|16647.2|325
1701872400000|2023-12-06 14:20:00|16649.1|16647.7|16650.1|16648.7|16651.6|16650.2|16647.6|16646.2|261
1701872700000|2023-12-06 14:25:00|16649.6|16648.2|16657.6|16656.2|16657.6|16656.2|16649.6|16648.2|436
1701873000000|2023-12-06 14:30:00|16656.6|16655.2|16666.6|16665.2|16672.6|16671.2|16655.6|16654.2|1184
1701873300000|2023-12-06 14:35:00|16665.6|16664.2|16659.6|16658.2|16665.6|16664.2|16655.6|16654.2|975
1701873600000|2023-12-06 14:40:00|16659.1|16657.7|16653.6|16652.2|16660.6|16659.2|16651.6|16650.2|742
1701873900000|2023-12-06 14:45:00|16655.6|16654.2|16654.6|16653.2|16658.6|16657.2|16650.6|16649.2|538
1701874200000|2023-12-06 14:50:00|16655.1|16653.7|16657.6|16656.2|16658.6|16657.2|16652.6|16651.2|584
1701874500000|2023-12-06 14:55:00|16658.1|16656.7|16660.6|16659.2|16662.6|16661.2|16656.6|16655.2|464
1701874800000|2023-12-06 15:00:00|16661.1|16659.7|16663.6|16662.2|16666.6|16665.2|16659.6|16658.2|623
1701875100000|2023-12-06 15:05:00|16664.1|16662.7|16694.6|16693.2|16696.6|16695.2|16661.6|16660.2|1745
1701875400000|2023-12-06 15:10:00|16695.6|16694.2|16717.1|16715.7|16721.1|16719.7|16694.6|16693.2|1816
1701875700000|2023-12-06 15:15:00|16717.6|16716.2|16703.1|16701.7|16730.6|16729.2|16700.6|16699.2|1746
1701876000000|2023-12-06 15:20:00|16702.6|16701.2|16693.6|16692.2|16704.6|16703.2|16691.6|16690.2|1004
1701876300000|2023-12-06 15:25:00|16694.1|16692.7|16697.6|16696.2|16704.1|16702.7|16690.6|16689.2|1491
1701876600000|2023-12-06 15:30:00|16698.1|16696.7|16701.6|16700.2|16702.6|16701.2|16693.6|16692.2|564
1701876900000|2023-12-06 15:35:00|16702.1|16700.7|16703.4|16702|16705.4|16704|16698.9|16697.5|712
1701877200000|2023-12-06 15:40:00|16703.9|16702.5|16700.4|16699|16705.4|16704|16700.4|16699|646
1701877500000|2023-12-06 15:45:00|16700.9|16699.5|16685.4|16684|16701.4|16700|16685.4|16684|876
1701877800000|2023-12-06 15:50:00|16685.9|16684.5|16672.4|16671|16686.4|16685|16671.4|16670|963
1701878100000|2023-12-06 15:55:00|16671.9|16670.5|16679.9|16678.5|16680.4|16679|16669.4|16668|638
1701878400000|2023-12-06 16:00:00|16679.4|16678|16671.9|16670.5|16684.4|16683|16671.4|16670|559
1701878700000|2023-12-06 16:05:00|16672.4|16671|16675.4|16674|16679.9|16678.5|16672.4|16671|389
1701879000000|2023-12-06 16:10:00|16675.9|16674.5|16682.4|16681|16684.4|16683|16675.4|16674|445
1701879300000|2023-12-06 16:15:00|16681.4|16680|16679.4|16678|16685.4|16684|16677.9|16676.5|519
1701879600000|2023-12-06 16:20:00|16679.9|16678.5|16674.4|16673|16681.9|16680.5|16671.4|16670|743
1701879900000|2023-12-06 16:25:00|16673.9|16672.5|16680.4|16679|16681.4|16680|16670.4|16669|985
1701880200000|2023-12-06 16:30:00|16682.1|16679.3|16664.1|16661.3|16682.1|16679.3|16663.1|16660.3|2133
1701880500000|2023-12-06 16:35:00|16665.1|16662.3|16660.1|16657.3|16666.1|16663.3|16660.1|16657.3|906
1701880800000|2023-12-06 16:40:00|16659.1|16656.3|16654.1|16651.3|16659.6|16656.8|16653.1|16650.3|541
1701881100000|2023-12-06 16:45:00|16654.6|16651.8|16654.1|16651.3|16658.1|16655.3|16651.1|16648.3|330
1701881400000|2023-12-06 16:50:00|16653.6|16650.8|16660.1|16657.3|16662.1|16659.3|16653.1|16650.3|287
1701881700000|2023-12-06 16:55:00|16659.1|16656.3|16667.1|16664.3|16668.6|16665.8|16658.6|16655.8|274
1701882000000|2023-12-06 17:00:00|16667.6|16664.8|16660.1|16657.3|16668.1|16665.3|16659.1|16656.3|238
1701882300000|2023-12-06 17:05:00|16660.6|16657.8|16662.1|16659.3|16665.1|16662.3|16660.1|16657.3|305
1701882600000|2023-12-06 17:10:00|16662.6|16659.8|16658.6|16655.8|16665.1|16662.3|16658.1|16655.3|182
1701882900000|2023-12-06 17:15:00|16658.1|16655.3|16653.1|16650.3|16658.6|16655.8|16653.1|16650.3|153
1701883200000|2023-12-06 17:20:00|16653.6|16650.8|16653.1|16650.3|16658.6|16655.8|16653.1|16650.3|123
1701883500000|2023-12-06 17:25:00|16653.6|16650.8|16648.1|16645.3|16655.1|16652.3|16647.1|16644.3|242
1701883800000|2023-12-06 17:30:00|16647.6|16644.8|16652.1|16649.3|16652.1|16649.3|16646.1|16643.3|155
1701884100000|2023-12-06 17:35:00|16652.6|16649.8|16656.1|16653.3|16658.1|16655.3|16649.6|16646.8|182
1701884400000|2023-12-06 17:40:00|16656.6|16653.8|16658.1|16655.3|16660.6|16657.8|16656.1|16653.3|174
1701884700000|2023-12-06 17:45:00|16658.6|16655.8|16654.6|16651.8|16659.1|16656.3|16649.6|16646.8|253
1701885000000|2023-12-06 17:50:00|16654.1|16651.3|16655.1|16652.3|16657.1|16654.3|16648.1|16645.3|374
1701885300000|2023-12-06 17:55:00|16654.6|16651.8|16652.1|16649.3|16654.6|16651.8|16649.6|16646.8|109
1701885600000|2023-12-06 18:00:00|16653.1|16650.3|16651.6|16648.8|16656.6|16653.8|16651.6|16648.8|108
1701885900000|2023-12-06 18:05:00|16651.1|16648.3|16645.6|16642.8|16652.1|16649.3|16643.1|16640.3|248
1701886200000|2023-12-06 18:10:00|16645.1|16642.3|16651.1|16648.3|16652.1|16649.3|16645.1|16642.3|123
1701886500000|2023-12-06 18:15:00|16651.6|16648.8|16653.6|16650.8|16654.1|16651.3|16645.6|16642.8|139
1701886800000|2023-12-06 18:20:00|16654.1|16651.3|16654.1|16651.3|16656.1|16653.3|16652.1|16649.3|171
1701887100000|2023-12-06 18:25:00|16653.1|16650.3|16665.6|16662.8|16666.1|16663.3|16651.6|16648.8|201
1701887400000|2023-12-06 18:30:00|16666.1|16663.3|16666.1|16663.3|16669.1|16666.3|16664.1|16661.3|240
1701887700000|2023-12-06 18:35:00|16666.6|16663.8|16668.1|16665.3|16669.1|16666.3|16666.1|16663.3|78
1701888000000|2023-12-06 18:40:00|16668.6|16665.8|16667.1|16664.3|16670.1|16667.3|16663.1|16660.3|312
1701888300000|2023-12-06 18:45:00|16667.6|16664.8|16665.1|16662.3|16667.6|16664.8|16664.1|16661.3|59
1701888600000|2023-12-06 18:50:00|16665.6|16662.8|16667.1|16664.3|16668.6|16665.8|16664.6|16661.8|98
1701888900000|2023-12-06 18:55:00|16666.6|16663.8|16666.1|16663.3|16669.1|16666.3|16666.1|16663.3|83
1701889200000|2023-12-06 19:00:00|16665.1|16662.3|16667.1|16664.3|16667.1|16664.3|16664.1|16661.3|71
1701889500000|2023-12-06 19:05:00|16666.6|16663.8|16668.1|16665.3|16669.1|16666.3|16666.1|16663.3|81
1701889800000|2023-12-06 19:10:00|16667.6|16664.8|16663.6|16660.8|16668.1|16665.3|16662.1|16659.3|97
1701890100000|2023-12-06 19:15:00|16664.1|16661.3|16661.1|16658.3|16666.1|16663.3|16661.1|16658.3|60
1701890400000|2023-12-06 19:20:00|16661.6|16658.8|16660.6|16657.8|16662.6|16659.8|16657.1|16654.3|124
1701890700000|2023-12-06 19:25:00|16660.1|16657.3|16659.1|16656.3|16663.1|16660.3|16658.1|16655.3|92
1701891000000|2023-12-06 19:30:00|16660.1|16657.3|16666.6|16663.8|16667.6|16664.8|16659.6|16656.8|118
1701891300000|2023-12-06 19:35:00|16667.1|16664.3|16667.1|16664.3|16668.1|16665.3|16664.1|16661.3|72
1701891600000|2023-12-06 19:40:00|16666.6|16663.8|16664.1|16661.3|16668.1|16665.3|16664.1|16661.3|75
1701891900000|2023-12-06 19:45:00|16664.6|16661.8|16666.1|16663.3|16667.1|16664.3|16663.1|16660.3|99
1701892200000|2023-12-06 19:50:00|16667.1|16664.3|16664.1|16661.3|16667.1|16664.3|16661.1|16658.3|90
1701892500000|2023-12-06 19:55:00|16663.1|16660.3|16659.1|16656.3|16664.1|16661.3|16658.1|16655.3|121
1701892800000|2023-12-06 20:00:00|16659.6|16656.8|16654.1|16651.3|16659.6|16656.8|16654.1|16651.3|142
1701893100000|2023-12-06 20:05:00|16653.1|16650.3|16658.6|16655.8|16659.1|16656.3|16653.1|16650.3|172
1701893400000|2023-12-06 20:10:00|16658.1|16655.3|16650.1|16647.3|16658.1|16655.3|16650.1|16647.3|116
1701893700000|2023-12-06 20:15:00|16650.6|16647.8|16647.6|16644.8|16650.6|16647.8|16646.1|16643.3|89
1701894000000|2023-12-06 20:20:00|16647.1|16644.3|16636.1|16633.3|16648.1|16645.3|16635.1|16632.3|309
1701894300000|2023-12-06 20:25:00|16635.6|16632.8|16633.6|16630.8|16638.1|16635.3|16633.1|16630.3|145
1701894600000|2023-12-06 20:30:00|16633.1|16630.3|16637.1|16634.3|16638.1|16635.3|16630.1|16627.3|142
1701894900000|2023-12-06 20:35:00|16636.6|16633.8|16633.1|16630.3|16638.1|16635.3|16631.1|16628.3|192
1701895200000|2023-12-06 20:40:00|16633.6|16630.8|16639.1|16636.3|16641.6|16638.8|16633.6|16630.8|159
1701895500000|2023-12-06 20:45:00|16639.6|16636.8|16636.1|16633.3|16640.1|16637.3|16635.1|16632.3|189
1701895800000|2023-12-06 20:50:00|16635.1|16632.3|16629.1|16626.3|16636.1|16633.3|16626.1|16623.3|261
1701896100000|2023-12-06 20:55:00|16628.6|16625.8|16630.1|16627.3|16632.1|16629.3|16626.1|16623.3|373
1701896400000|2023-12-06 21:00:00|16632.4|16625.4|16637.6|16630.6|16637.7|16630.7|16631.5|16624.5|14
1701896700000|2023-12-06 21:05:00|16638.5|16631.5|16635.4|16628.4|16639.5|16632.5|16633.6|16626.6|0
1701897000000|2023-12-06 21:10:00|16634.5|16627.5|16631.8|16624.8|16634.5|16627.5|16630.9|16623.9|0
1701897300000|2023-12-06 21:15:00|16631.3|16624.3|16628.6|16621.6|16631.8|16624.8|16627.6|16620.6|0
1701897600000|2023-12-06 21:20:00|16629.5|16622.5|16628.7|16621.7|16631.4|16624.4|16628.6|16621.6|0
1701897900000|2023-12-06 21:25:00|16627.8|16620.8|16629.6|16622.6|16631.4|16624.4|16627.8|16620.8|0
1701898200000|2023-12-06 21:30:00|16629.5|16622.5|16632.3|16625.3|16632.3|16625.3|16629.5|16622.5|0
1701898500000|2023-12-06 21:35:00|16632.7|16625.7|16633|16626|16633.2|16626.2|16631.8|16624.8|0
1701898800000|2023-12-06 21:40:00|16632|16625|16631.1|16624.1|16632|16625|16631|16624|0
1701899100000|2023-12-06 21:45:00|16630.2|16623.2|16632.3|16625.3|16632.3|16625.3|16629.3|16622.3|0
1701899400000|2023-12-06 21:50:00|16632.4|16625.4|16632.8|16625.8|16632.8|16625.8|16631.4|16624.4|0
1701899700000|2023-12-06 21:55:00|16633.7|16626.7|16634.7|16627.7|16637.1|16630.1|16633.7|16626.7|0
1701900000000|2023-12-06 22:00:00|16634.4|16627.4|16636.5|16629.5|16636.5|16629.5|16634.4|16627.4|0
1701900300000|2023-12-06 22:05:00|16636.8|16629.8|16637|16630|16637.8|16630.8|16636.8|16629.8|0
1701900600000|2023-12-06 22:10:00|16636.9|16629.9|16637|16630|16637.8|16630.8|16636.9|16629.9|0
1701900900000|2023-12-06 22:15:00|16637.3|16630.3|16638.1|16631.1|16638.1|16631.1|16637.3|16630.3|0
1701901200000|2023-12-06 22:20:00|16638.2|16631.2|16638.2|16631.2|16638.2|16631.2|16638.2|16631.2|0
1701901500000|2023-12-06 22:25:00|16638.6|16631.6|16637.7|16630.7|16638.7|16631.7|16637.7|16630.7|0
1701901800000|2023-12-06 22:30:00|16637.6|16630.6|16634.9|16627.9|16637.9|16630.9|16632.8|16625.8|0
1701902100000|2023-12-06 22:35:00|16635.1|16628.1|16635.1|16628.1|16635.5|16628.5|16635.1|16628.1|0
1701902400000|2023-12-06 22:40:00|16635.2|16628.2|16631.8|16624.8|16635.2|16628.2|16631.8|16624.8|0
1701902700000|2023-12-06 22:45:00|16632.5|16625.5|16633.3|16626.3|16633.4|16626.4|16630.3|16623.3|0
1701903000000|2023-12-06 22:50:00|16633.4|16626.4|16633.6|16626.6|16633.9|16626.9|16632.9|16625.9|0
1701903300000|2023-12-06 22:55:00|16633.8|16626.8|16632.4|16625.4|16633.8|16626.8|16631.4|16624.4|0
1701903600000|2023-12-06 23:00:00|16636.1|16629.1|16632.2|16625.2|16636.1|16629.1|16623.5|16616.5|0
1701903900000|2023-12-06 23:05:00|16633.1|16626.1|16633.1|16626.1|16635.8|16628.8|16629.4|16622.4|0
1701904200000|2023-12-06 23:10:00|16632.2|16625.2|16634|16627|16635|16628|16632.1|16625.1|0
1701904500000|2023-12-06 23:15:00|16634.5|16627.5|16637.2|16630.2|16637.2|16630.2|16632.6|16625.6|0
1701904800000|2023-12-06 23:20:00|16638.1|16631.1|16637.1|16630.1|16640.6|16633.6|16637.1|16630.1|0
1701905100000|2023-12-06 23:25:00|16636.2|16629.2|16638.1|16631.1|16638.1|16631.1|16635.3|16628.3|0
1701905400000|2023-12-06 23:30:00|16637.2|16630.2|16637.9|16630.9|16638.1|16631.1|16634.4|16627.4|0
1701905700000|2023-12-06 23:35:00|16638.8|16631.8|16637.1|16630.1|16640.7|16633.7|16636.2|16629.2|0
1701906000000|2023-12-06 23:40:00|16636.2|16629.2|16638.9|16631.9|16640.8|16633.8|16635.2|16628.2|0
1701906300000|2023-12-06 23:45:00|16639.8|16632.8|16635.3|16628.3|16641.7|16634.7|16635.3|16628.3|0
1701906600000|2023-12-06 23:50:00|16636.2|16629.2|16631.5|16624.5|16636.2|16629.2|16628.9|16621.9|0
1701906900000|2023-12-06 23:55:00|16632.4|16625.4|16635.1|16628.1|16636.1|16629.1|16632.4|16625.4|0
1701907200000|2023-12-07 00:00:00|16636.1|16629.1|16637.9|16630.9|16637.9|16630.9|16634.2|16627.2|0
1701907500000|2023-12-07 00:05:00|16637|16630|16639.8|16632.8|16641.5|16634.5|16636.1|16629.1|0
1701907800000|2023-12-07 00:10:00|16638.9|16631.9|16634.1|16627.1|16639.3|16632.3|16634.1|16627.1|0
1701908100000|2023-12-07 00:15:00|16633.2|16626.2|16626.1|16621.1|16634.1|16629.1|16625.1|16620.1|64
1701908400000|2023-12-07 00:20:00|16625.6|16620.6|16625.6|16620.6|16629.6|16624.6|16621.6|16616.6|28
1701908700000|2023-12-07 00:25:00|16625.1|16620.1|16623.6|16618.6|16625.6|16620.6|16622.1|16617.1|16
1701909000000|2023-12-07 00:30:00|16624.1|16619.1|16625.6|16620.6|16630.1|16625.1|16624.1|16619.1|16
1701909300000|2023-12-07 00:35:00|16626.1|16621.1|16634.1|16629.1|16634.6|16629.6|16626.1|16621.1|21
1701909600000|2023-12-07 00:40:00|16633.6|16628.6|16631.6|16626.6|16634.6|16629.6|16630.6|16625.6|17
1701909900000|2023-12-07 00:45:00|16632.1|16627.1|16629.6|16624.6|16633.1|16628.1|16629.1|16624.1|10
1701910200000|2023-12-07 00:50:00|16629.1|16624.1|16624.6|16619.6|16629.1|16624.1|16624.6|16619.6|5
1701910500000|2023-12-07 00:55:00|16625.1|16620.1|16622.6|16617.6|16625.1|16620.1|16621.6|16616.6|10
1701910800000|2023-12-07 01:00:00|16622.1|16617.1|16621.6|16616.6|16625.6|16620.6|16621.6|16616.6|17
1701911100000|2023-12-07 01:05:00|16622.1|16617.1|16618.6|16613.6|16622.6|16617.6|16618.6|16613.6|23
1701911400000|2023-12-07 01:10:00|16617.6|16612.6|16620.1|16615.1|16623.6|16618.6|16615.1|16610.1|36
1701911700000|2023-12-07 01:15:00|16620.6|16615.6|16619.6|16614.6|16621.1|16616.1|16616.6|16611.6|19
1701912000000|2023-12-07 01:20:00|16620.1|16615.1|16619.1|16614.1|16623.6|16618.6|16617.6|16612.6|23
1701912300000|2023-12-07 01:25:00|16618.6|16613.6|16617.1|16612.1|16618.6|16613.6|16616.6|16611.6|14
1701912600000|2023-12-07 01:30:00|16617.6|16612.6|16618.1|16613.1|16618.1|16613.1|16612.6|16607.6|23
1701912900000|2023-12-07 01:35:00|16619.6|16614.6|16624.6|16619.6|16627.6|16622.6|16618.1|16613.1|25
1701913200000|2023-12-07 01:40:00|16624.1|16619.1|16619.6|16614.6|16626.6|16621.6|16619.6|16614.6|7
1701913500000|2023-12-07 01:45:00|16620.1|16615.1|16616.1|16611.1|16623.6|16618.6|16614.6|16609.6|36
1701913800000|2023-12-07 01:50:00|16616.6|16611.6|16610.6|16605.6|16616.6|16611.6|16609.6|16604.6|15
1701914100000|2023-12-07 01:55:00|16610.1|16605.1|16614.6|16609.6|16615.6|16610.6|16610.1|16605.1|31
1701914400000|2023-12-07 02:00:00|16614.1|16609.1|16613.1|16608.1|16616.1|16611.1|16612.1|16607.1|18
1701914700000|2023-12-07 02:05:00|16613.6|16608.6|16613.6|16608.6|16617.6|16612.6|16612.1|16607.1|32
1701915000000|2023-12-07 02:10:00|16613.1|16608.1|16617.1|16612.1|16618.1|16613.1|16613.1|16608.1|10
1701915300000|2023-12-07 02:15:00|16617.6|16612.6|16617.1|16612.1|16618.1|16613.1|16615.1|16610.1|15
1701915600000|2023-12-07 02:20:00|16616.6|16611.6|16617.1|16612.1|16618.1|16613.1|16615.6|16610.6|5
1701915900000|2023-12-07 02:25:00|16617.6|16612.6|16613.6|16608.6|16617.6|16612.6|16613.1|16608.1|3
1701916200000|2023-12-07 02:30:00|16613.1|16608.1|16617.1|16612.1|16618.1|16613.1|16611.6|16606.6|12
1701916500000|2023-12-07 02:35:00|16616.6|16611.6|16611.1|16606.1|16617.1|16612.1|16610.6|16605.6|17
1701916800000|2023-12-07 02:40:00|16611.6|16606.6|16611.1|16606.1|16612.1|16607.1|16610.6|16605.6|9
1701917100000|2023-12-07 02:45:00|16611.6|16606.6|16611.1|16606.1|16611.6|16606.6|16607.6|16602.6|17
1701917400000|2023-12-07 02:50:00|16610.6|16605.6|16613.1|16608.1|16614.6|16609.6|16610.6|16605.6|11
1701917700000|2023-12-07 02:55:00|16613.6|16608.6|16614.6|16609.6|16615.1|16610.1|16611.6|16606.6|9
1701918000000|2023-12-07 03:00:00|16615.1|16610.1|16616.6|16611.6|16618.6|16613.6|16614.6|16609.6|28
1701918300000|2023-12-07 03:05:00|16616.1|16611.1|16615.1|16610.1|16617.1|16612.1|16612.1|16607.1|18
1701918600000|2023-12-07 03:10:00|16615.6|16610.6|16615.1|16610.1|16615.6|16610.6|16612.6|16607.6|6
1701918900000|2023-12-07 03:15:00|16615.6|16610.6|16614.6|16609.6|16617.1|16612.1|16613.1|16608.1|13
1701919200000|2023-12-07 03:20:00|16615.1|16610.1|16618.6|16613.6|16618.6|16613.6|16615.1|16610.1|6
1701919500000|2023-12-07 03:25:00|16618.1|16613.1|16622.1|16617.1|16624.1|16619.1|16617.1|16612.1|17
1701919800000|2023-12-07 03:30:00|16621.6|16616.6|16620.1|16615.1|16622.1|16617.1|16620.1|16615.1|5
1701920100000|2023-12-07 03:35:00|16620.6|16615.6|16613.1|16608.1|16620.6|16615.6|16613.1|16608.1|13
1701920400000|2023-12-07 03:40:00|16612.6|16607.6|16610.1|16605.1|16612.6|16607.6|16609.6|16604.6|14
1701920700000|2023-12-07 03:45:00|16610.6|16605.6|16608.1|16603.1|16613.1|16608.1|16608.1|16603.1|7
1701921000000|2023-12-07 03:50:00|16606.6|16601.6|16607.1|16602.1|16609.1|16604.1|16606.1|16601.1|19
1701921300000|2023-12-07 03:55:00|16608.1|16603.1|16612.1|16607.1|16613.1|16608.1|16608.1|16603.1|7
1701921600000|2023-12-07 04:00:00|16611.6|16606.6|16614.1|16609.1|16614.1|16609.1|16610.6|16605.6|7
1701921900000|2023-12-07 04:05:00|16614.6|16609.6|16615.1|16610.1|16616.6|16611.6|16612.6|16607.6|16
1701922200000|2023-12-07 04:10:00|16614.6|16609.6|16612.1|16607.1|16616.6|16611.6|16611.1|16606.1|67
1701922500000|2023-12-07 04:15:00|16612.6|16607.6|16612.1|16607.1|16615.6|16610.6|16611.6|16606.6|46
1701922800000|2023-12-07 04:20:00|16611.6|16606.6|16613.6|16608.6|16614.1|16609.1|16610.6|16605.6|8
1701923100000|2023-12-07 04:25:00|16614.1|16609.1|16613.1|16608.1|16614.1|16609.1|16612.1|16607.1|30
1701923400000|2023-12-07 04:30:00|16613.6|16608.6|16611.1|16606.1|16613.6|16608.6|16611.1|16606.1|3
1701923700000|2023-12-07 04:35:00|16611.6|16606.6|16610.6|16605.6|16611.6|16606.6|16610.1|16605.1|2
1701924000000|2023-12-07 04:40:00|16610.1|16605.1|16610.1|16605.1|16612.1|16607.1|16609.6|16604.6|5
1701924300000|2023-12-07 04:45:00|16610.6|16605.6|16610.1|16605.1|16611.1|16606.1|16609.6|16604.6|0
1701924600000|2023-12-07 04:50:00|16610.6|16605.6|16610.1|16605.1|16611.1|16606.1|16609.1|16604.1|1
1701924900000|2023-12-07 04:55:00|16609.6|16604.6|16612.1|16607.1|16612.1|16607.1|16609.6|16604.6|6
1701925200000|2023-12-07 05:00:00|16612.6|16607.6|16611.1|16606.1|16615.1|16610.1|16610.1|16605.1|17
1701925500000|2023-12-07 05:05:00|16610.6|16605.6|16612.1|16607.1|16612.1|16607.1|16608.1|16603.1|14
1701925800000|2023-12-07 05:10:00|16611.6|16606.6|16613.1|16608.1|16617.6|16612.6|16611.1|16606.1|34
1701926100000|2023-12-07 05:15:00|16613.6|16608.6|16616.1|16611.1|16617.1|16612.1|16612.1|16607.1|14
1701926400000|2023-12-07 05:20:00|16616.6|16611.6|16615.1|16610.1|16620.1|16615.1|16615.1|16610.1|25
1701926700000|2023-12-07 05:25:00|16615.6|16610.6|16614.1|16609.1|16617.6|16612.6|16613.6|16608.6|11
1701927000000|2023-12-07 05:30:00|16614.6|16609.6|16613.1|16608.1|16617.1|16612.1|16613.1|16608.1|42
1701927300000|2023-12-07 05:35:00|16612.6|16607.6|16611.6|16606.6|16613.1|16608.1|16608.1|16603.1|44
1701927600000|2023-12-07 05:40:00|16612.1|16607.1|16610.1|16605.1|16613.6|16608.6|16610.1|16605.1|24
1701927900000|2023-12-07 05:45:00|16610.6|16605.6|16607.6|16602.6|16611.1|16606.1|16607.6|16602.6|14
1701928200000|2023-12-07 05:50:00|16607.1|16602.1|16603.1|16598.1|16607.1|16602.1|16601.1|16596.1|43
1701928500000|2023-12-07 05:55:00|16602.6|16597.6|16603.1|16598.1|16604.6|16599.6|16602.6|16597.6|10
1701928800000|2023-12-07 06:00:00|16603.6|16598.6|16613.1|16608.1|16614.1|16609.1|16603.6|16598.6|52
1701929100000|2023-12-07 06:05:00|16612.6|16607.6|16614.1|16609.1|16615.1|16610.1|16612.6|16607.6|22
1701929400000|2023-12-07 06:10:00|16613.6|16608.6|16618.1|16613.1|16618.1|16613.1|16613.6|16608.6|122
1701929700000|2023-12-07 06:15:00|16618.6|16613.6|16620.1|16615.1|16620.6|16615.6|16618.1|16613.1|12
1701930000000|2023-12-07 06:20:00|16617.1|16612.1|16620.1|16615.1|16620.6|16615.6|16617.1|16612.1|22
1701930300000|2023-12-07 06:25:00|16620.6|16615.6|16621.1|16616.1|16622.1|16617.1|16619.1|16614.1|24
1701930600000|2023-12-07 06:30:00|16621.6|16616.6|16623.1|16618.1|16624.1|16619.1|16619.1|16614.1|48
1701930900000|2023-12-07 06:35:00|16622.6|16617.6|16620.1|16615.1|16622.6|16617.6|16619.6|16614.6|14
1701931200000|2023-12-07 06:40:00|16621.6|16616.6|16617.1|16612.1|16622.6|16617.6|16616.6|16611.6|14
1701931500000|2023-12-07 06:45:00|16617.6|16612.6|16615.1|16610.1|16618.1|16613.1|16608.6|16603.6|52
1701931800000|2023-12-07 06:50:00|16614.1|16609.1|16605.6|16600.6|16614.6|16609.6|16605.1|16600.1|61
1701932100000|2023-12-07 06:55:00|16606.1|16601.1|16620.6|16615.6|16621.6|16616.6|16601.6|16596.6|163
1701932400000|2023-12-07 07:00:00|16619.5|16616.7|16602|16599.2|16619.5|16616.7|16600|16597.2|404
1701932700000|2023-12-07 07:05:00|16602.5|16599.7|16602.5|16599.7|16612.5|16609.7|16601.5|16598.7|179
1701933000000|2023-12-07 07:10:00|16603|16600.2|16613.5|16610.7|16615.5|16612.7|16601.5|16598.7|160
1701933300000|2023-12-07 07:15:00|16614|16611.2|16622.5|16619.7|16622.5|16619.7|16613|16610.2|191
1701933600000|2023-12-07 07:20:00|16623.5|16620.7|16618.5|16615.7|16624.5|16621.7|16618.5|16615.7|188
1701933900000|2023-12-07 07:25:00|16619|16616.2|16618|16615.2|16619.5|16616.7|16612.5|16609.7|204
1701934200000|2023-12-07 07:30:00|16617.5|16614.7|16616|16613.2|16620.5|16617.7|16616|16613.2|137
1701934500000|2023-12-07 07:35:00|16615.5|16612.7|16622|16619.2|16623.5|16620.7|16615.5|16612.7|119
1701934800000|2023-12-07 07:40:00|16621.5|16618.7|16621.5|16618.7|16625.5|16622.7|16620.5|16617.7|122
1701935100000|2023-12-07 07:45:00|16622|16619.2|16628.5|16625.7|16629.5|16626.7|16622|16619.2|174
1701935400000|2023-12-07 07:50:00|16628|16625.2|16621.5|16618.7|16628.5|16625.7|16621.5|16618.7|147
1701935700000|2023-12-07 07:55:00|16622|16619.2|16627.5|16624.7|16630.5|16627.7|16619.5|16616.7|290
1701936000000|2023-12-07 08:00:00|16628|16625.2|16621.8|16620.4|16636.8|16635.4|16612.8|16611.4|2045
1701936300000|2023-12-07 08:05:00|16621.3|16619.9|16617.3|16615.9|16622.8|16621.4|16612.3|16610.9|915
1701936600000|2023-12-07 08:10:00|16616.8|16615.4|16619.8|16618.4|16619.8|16618.4|16606.8|16605.4|819
1701936900000|2023-12-07 08:15:00|16620.3|16618.9|16621.3|16619.9|16622.8|16621.4|16608.8|16607.4|541
1701937200000|2023-12-07 08:20:00|16620.8|16619.4|16619.8|16618.4|16622.3|16620.9|16610.8|16609.4|389
1701937500000|2023-12-07 08:25:00|16618.8|16617.4|16618.8|16617.4|16623.8|16622.4|16615.8|16614.4|700
1701937800000|2023-12-07 08:30:00|16619.3|16617.9|16617.3|16615.9|16620.3|16618.9|16608.8|16607.4|626
1701938100000|2023-12-07 08:35:00|16616.8|16615.4|16613.8|16612.4|16625.3|16623.9|16613.3|16611.9|369
1701938400000|2023-12-07 08:40:00|16613.3|16611.9|16606.8|16605.4|16617.8|16616.4|16605.8|16604.4|366
1701938700000|2023-12-07 08:45:00|16606.3|16604.9|16595.8|16594.4|16609.8|16608.4|16593.8|16592.4|761
1701939000000|2023-12-07 08:50:00|16597.3|16595.9|16599.8|16598.4|16601.8|16600.4|16593.8|16592.4|421
1701939300000|2023-12-07 08:55:00|16599.3|16597.9|16600.8|16599.4|16604.8|16603.4|16596.3|16594.9|514
1701939600000|2023-12-07 09:00:00|16601.3|16599.9|16611.8|16610.4|16611.8|16610.4|16598.8|16597.4|454
1701939900000|2023-12-07 09:05:00|16611.3|16609.9|16612.2|16610.8|16617.7|16616.3|16609.2|16607.8|280
1701940200000|2023-12-07 09:10:00|16612.7|16611.3|16612.2|16610.8|16616.2|16614.8|16607.2|16605.8|220
1701940500000|2023-12-07 09:15:00|16612.7|16611.3|16616.7|16615.3|16617.2|16615.8|16611.2|16609.8|254
1701940800000|2023-12-07 09:20:00|16616.2|16614.8|16618.2|16616.8|16620.2|16618.8|16610.2|16608.8|319
1701941100000|2023-12-07 09:25:00|16617.7|16616.3|16628.2|16626.8|16628.2|16626.8|16617.2|16615.8|362
1701941400000|2023-12-07 09:30:00|16629.2|16627.8|16626.2|16624.8|16633.2|16631.8|16623.7|16622.3|334
1701941700000|2023-12-07 09:35:00|16626.7|16625.3|16621.2|16619.8|16627.2|16625.8|16619.2|16617.8|249
1701942000000|2023-12-07 09:40:00|16620.7|16619.3|16624.7|16623.3|16628.2|16626.8|16619.2|16617.8|352
1701942300000|2023-12-07 09:45:00|16624.2|16622.8|16623.2|16621.8|16626.2|16624.8|16619.2|16617.8|312
1701942600000|2023-12-07 09:50:00|16622.7|16621.3|16626.2|16624.8|16630.7|16629.3|16622.2|16620.8|345
1701942900000|2023-12-07 09:55:00|16625.7|16624.3|16631.7|16630.3|16632.2|16630.8|16623.7|16622.3|468
1701943200000|2023-12-07 10:00:00|16632.2|16630.8|16626.2|16624.8|16633.2|16631.8|16622.7|16621.3|262
1701943500000|2023-12-07 10:05:00|16625.2|16623.8|16629.2|16627.8|16631.2|16629.8|16624.7|16623.3|245
1701943800000|2023-12-07 10:10:00|16628.7|16627.3|16631.7|16630.3|16637.2|16635.8|16628.2|16626.8|310
1701944100000|2023-12-07 10:15:00|16631.2|16629.8|16637.2|16635.8|16637.2|16635.8|16628.2|16626.8|224
1701944400000|2023-12-07 10:20:00|16636.7|16635.3|16640.2|16638.8|16640.2|16638.8|16635.2|16633.8|327
1701944700000|2023-12-07 10:25:00|16639.7|16638.3|16631.7|16630.3|16639.7|16638.3|16631.2|16629.8|409
1701945000000|2023-12-07 10:30:00|16631.2|16629.8|16627.2|16625.8|16633.2|16631.8|16623.2|16621.8|544
1701945300000|2023-12-07 10:35:00|16626.2|16624.8|16619.2|16617.8|16629.2|16627.8|16618.2|16616.8|355
1701945600000|2023-12-07 10:40:00|16618.7|16617.3|16623.2|16621.8|16624.7|16623.3|16618.2|16616.8|290
1701945900000|2023-12-07 10:45:00|16622.2|16620.8|16628.7|16627.3|16629.2|16627.8|16617.2|16615.8|314
1701946200000|2023-12-07 10:50:00|16629.2|16627.8|16624.7|16623.3|16629.2|16627.8|16623.7|16622.3|262
1701946500000|2023-12-07 10:55:00|16625.2|16623.8|16630.2|16628.8|16631.7|16630.3|16623.2|16621.8|252
1701946800000|2023-12-07 11:00:00|16630.7|16629.3|16632.2|16630.8|16636.2|16634.8|16629.2|16627.8|218
1701947100000|2023-12-07 11:05:00|16632.7|16631.3|16635.2|16633.8|16639.2|16637.8|16632.7|16631.3|186
1701947400000|2023-12-07 11:10:00|16634.7|16633.3|16638.7|16637.3|16641.2|16639.8|16634.2|16632.8|116
1701947700000|2023-12-07 11:15:00|16639.2|16637.8|16634.7|16633.3|16639.2|16637.8|16631.2|16629.8|215
1701948000000|2023-12-07 11:20:00|16635.2|16633.8|16629.7|16628.3|16637.7|16636.3|16628.7|16627.3|254
1701948300000|2023-12-07 11:25:00|16630.2|16628.8|16632.7|16631.3|16635.2|16633.8|16629.2|16627.8|230
1701948600000|2023-12-07 11:30:00|16633.2|16631.8|16628.7|16627.3|16634.2|16632.8|16628.2|16626.8|139
1701948900000|2023-12-07 11:35:00|16629.2|16627.8|16629.2|16627.8|16630.7|16629.3|16626.2|16624.8|337
1701949200000|2023-12-07 11:40:00|16628.7|16627.3|16623.2|16621.8|16629.2|16627.8|16622.2|16620.8|166
1701949500000|2023-12-07 11:45:00|16622.2|16620.8|16624.2|16622.8|16629.2|16627.8|16622.2|16620.8|188
1701949800000|2023-12-07 11:50:00|16624.7|16623.3|16624.7|16623.3|16627.7|16626.3|16623.2|16621.8|80
1701950100000|2023-12-07 11:55:00|16624.2|16622.8|16625.7|16624.3|16627.2|16625.8|16622.2|16620.8|152
1701950400000|2023-12-07 12:00:00|16625.2|16623.8|16624.2|16622.8|16628.2|16626.8|16622.2|16620.8|247
1701950700000|2023-12-07 12:05:00|16624.7|16623.3|16622.2|16620.8|16627.2|16625.8|16621.7|16620.3|254
1701951000000|2023-12-07 12:10:00|16621.7|16620.3|16626.2|16624.8|16626.2|16624.8|16621.2|16619.8|144
1701951300000|2023-12-07 12:15:00|16625.7|16624.3|16631.2|16629.8|16632.2|16630.8|16624.7|16623.3|167
1701951600000|2023-12-07 12:20:00|16630.7|16629.3|16625.2|16623.8|16630.7|16629.3|16621.2|16619.8|168
1701951900000|2023-12-07 12:25:00|16625.7|16624.3|16629.7|16628.3|16632.2|16630.8|16623.2|16621.8|150
1701952200000|2023-12-07 12:30:00|16629.2|16627.8|16628.2|16626.8|16631.2|16629.8|16625.2|16623.8|64
1701952500000|2023-12-07 12:35:00|16627.2|16625.8|16618.2|16616.8|16632.2|16630.8|16618.2|16616.8|374
1701952800000|2023-12-07 12:40:00|16617.7|16616.3|16617.7|16616.3|16618.7|16617.3|16609.7|16608.3|305
1701953100000|2023-12-07 12:45:00|16617.2|16615.8|16613.7|16612.3|16618.7|16617.3|16613.7|16612.3|170
1701953400000|2023-12-07 12:50:00|16614.2|16612.8|16618.7|16617.3|16619.7|16618.3|16613.7|16612.3|175
1701953700000|2023-12-07 12:55:00|16619.2|16617.8|16616.7|16615.3|16619.7|16618.3|16614.7|16613.3|151
1701954000000|2023-12-07 13:00:00|16616.2|16614.8|16623.2|16621.8|16625.2|16623.8|16615.7|16614.3|528
1701954300000|2023-12-07 13:05:00|16623.7|16622.3|16619.7|16618.3|16624.7|16623.3|16618.7|16617.3|161
1701954600000|2023-12-07 13:10:00|16619.2|16617.8|16618.7|16617.3|16624.2|16622.8|16618.2|16616.8|277
1701954900000|2023-12-07 13:15:00|16619.2|16617.8|16624.7|16623.3|16626.7|16625.3|16616.7|16615.3|195
1701955200000|2023-12-07 13:20:00|16625.2|16623.8|16622.7|16621.3|16627.7|16626.3|16620.7|16619.3|156
1701955500000|2023-12-07 13:25:00|16623.2|16621.8|16625.2|16623.8|16626.2|16624.8|16620.7|16619.3|197
1701955800000|2023-12-07 13:30:00|16624.7|16623.3|16611.7|16610.3|16625.7|16624.3|16609.2|16607.8|420
1701956100000|2023-12-07 13:35:00|16611.2|16609.8|16617.7|16616.3|16618.2|16616.8|16607.7|16606.3|312
1701956400000|2023-12-07 13:40:00|16618.2|16616.8|16617.7|16616.3|16621.7|16620.3|16615.7|16614.3|226
1701956700000|2023-12-07 13:45:00|16618.2|16616.8|16614.7|16613.3|16623.7|16622.3|16614.2|16612.8|267
1701957000000|2023-12-07 13:50:00|16615.7|16614.3|16621.2|16619.8|16622.7|16621.3|16614.2|16612.8|238
1701957300000|2023-12-07 13:55:00|16620.7|16619.3|16627.7|16626.3|16629.7|16628.3|16618.7|16617.3|349
1701957600000|2023-12-07 14:00:00|16628.2|16626.8|16625.7|16624.3|16630.7|16629.3|16622.7|16621.3|207
1701957900000|2023-12-07 14:05:00|16625.2|16623.8|16633.7|16632.3|16634.2|16632.8|16624.2|16622.8|263
1701958200000|2023-12-07 14:10:00|16634.2|16632.8|16635.7|16634.3|16635.7|16634.3|16630.2|16628.8|331
1701958500000|2023-12-07 14:15:00|16635.2|16633.8|16629.7|16628.3|16636.7|16635.3|16629.7|16628.3|326
1701958800000|2023-12-07 14:20:00|16629.2|16627.8|16627.7|16626.3|16630.7|16629.3|16624.7|16623.3|227
1701959100000|2023-12-07 14:25:00|16626.7|16625.3|16636.7|16635.3|16639.7|16638.3|16625.7|16624.3|346
1701959400000|2023-12-07 14:30:00|16636.2|16634.8|16627.7|16626.3|16640.7|16639.3|16624.7|16623.3|755
1701959700000|2023-12-07 14:35:00|16626.7|16625.3|16628.7|16627.3|16632.7|16631.3|16624.7|16623.3|586
1701960000000|2023-12-07 14:40:00|16629.2|16627.8|16623.2|16621.8|16635.2|16633.8|16621.7|16620.3|493
1701960300000|2023-12-07 14:45:00|16622.7|16621.3|16622.7|16621.3|16628.2|16626.8|16620.7|16619.3|479
1701960600000|2023-12-07 14:50:00|16623.2|16621.8|16628.7|16627.3|16632.2|16630.8|16619.7|16618.3|504
1701960900000|2023-12-07 14:55:00|16628.2|16626.8|16635.7|16634.3|16640.7|16639.3|16625.2|16623.8|416
1701961200000|2023-12-07 15:00:00|16636.7|16635.3|16623.7|16622.3|16638.7|16637.3|16621.7|16620.3|521
1701961500000|2023-12-07 15:05:00|16622.7|16621.3|16615.2|16613.8|16628.7|16627.3|16614.7|16613.3|516
1701961800000|2023-12-07 15:10:00|16615.7|16614.3|16632.2|16630.8|16632.2|16630.8|16614.2|16612.8|387
1701962100000|2023-12-07 15:15:00|16632.7|16631.3|16633.7|16632.3|16637.2|16635.8|16631.2|16629.8|519
1701962400000|2023-12-07 15:20:00|16634.2|16632.8|16635.2|16633.8|16640.2|16638.8|16633.7|16632.3|988
1701962700000|2023-12-07 15:25:00|16634.2|16632.8|16637.2|16635.8|16640.2|16638.8|16632.2|16630.8|763
1701963000000|2023-12-07 15:30:00|16637.7|16636.3|16633.2|16631.8|16638.2|16636.8|16631.2|16629.8|595
1701963300000|2023-12-07 15:35:00|16632.7|16631.3|16628.2|16626.8|16637.2|16635.8|16628.2|16626.8|344
1701963600000|2023-12-07 15:40:00|16628.7|16627.3|16623.2|16621.8|16629.2|16627.8|16622.2|16620.8|438
1701963900000|2023-12-07 15:45:00|16622.7|16621.3|16625.2|16623.8|16626.2|16624.8|16620.2|16618.8|535
1701964200000|2023-12-07 15:50:00|16625.7|16624.3|16630.2|16628.8|16631.7|16630.3|16623.2|16621.8|435
1701964500000|2023-12-07 15:55:00|16630.7|16629.3|16638.2|16636.8|16638.2|16636.8|16630.2|16628.8|419
1701964800000|2023-12-07 16:00:00|16639.2|16637.8|16647.2|16645.8|16647.2|16645.8|16638.2|16636.8|559
1701965100000|2023-12-07 16:05:00|16646.2|16644.8|16656.2|16654.8|16657.2|16655.8|16645.2|16643.8|567
1701965400000|2023-12-07 16:10:00|16655.2|16653.8|16640.2|16638.8|16656.2|16654.8|16640.2|16638.8|644
1701965700000|2023-12-07 16:15:00|16640.7|16639.3|16630.2|16628.8|16641.7|16640.3|16625.7|16624.3|988
1701966000000|2023-12-07 16:20:00|16630.7|16629.3|16637.2|16635.8|16640.2|16638.8|16630.7|16629.3|560
1701966300000|2023-12-07 16:25:00|16637.7|16636.3|16640.2|16638.8|16642.2|16640.8|16635.2|16633.8|775
1701966600000|2023-12-07 16:30:00|16640.9|16638.1|16639.9|16637.1|16646.9|16644.1|16638.9|16636.1|1339
1701966900000|2023-12-07 16:35:00|16639.4|16636.6|16645.9|16643.1|16645.9|16643.1|16636.9|16634.1|923
1701967200000|2023-12-07 16:40:00|16646.4|16643.6|16648.9|16646.1|16649.9|16647.1|16643.9|16641.1|336
1701967500000|2023-12-07 16:45:00|16647.9|16645.1|16649.4|16646.6|16649.9|16647.1|16646.4|16643.6|165
1701967800000|2023-12-07 16:50:00|16648.9|16646.1|16649.9|16647.1|16650.9|16648.1|16646.9|16644.1|371
1701968100000|2023-12-07 16:55:00|16649.4|16646.6|16650.9|16648.1|16650.9|16648.1|16646.4|16643.6|219
1701968400000|2023-12-07 17:00:00|16651.4|16648.6|16646.9|16644.1|16652.9|16650.1|16645.4|16642.6|201
1701968700000|2023-12-07 17:05:00|16645.9|16643.1|16643.9|16641.1|16647.4|16644.6|16640.9|16638.1|268
1701969000000|2023-12-07 17:10:00|16644.4|16641.6|16635.9|16633.1|16645.4|16642.6|16635.9|16633.1|133
1701969300000|2023-12-07 17:15:00|16636.9|16634.1|16646.9|16644.1|16647.9|16645.1|16634.9|16632.1|218
1701969600000|2023-12-07 17:20:00|16647.4|16644.6|16641.4|16638.6|16649.9|16647.1|16639.9|16637.1|241
1701969900000|2023-12-07 17:25:00|16640.9|16638.1|16644.4|16641.6|16645.9|16643.1|16640.9|16638.1|106
1701970200000|2023-12-07 17:30:00|16643.9|16641.1|16644.9|16642.1|16645.9|16643.1|16642.9|16640.1|97
1701970500000|2023-12-07 17:35:00|16644.4|16641.6|16642.9|16640.1|16645.9|16643.1|16640.9|16638.1|72
1701970800000|2023-12-07 17:40:00|16643.4|16640.6|16642.9|16640.1|16645.9|16643.1|16640.9|16638.1|111
1701971100000|2023-12-07 17:45:00|16642.4|16639.6|16643.9|16641.1|16644.9|16642.1|16640.9|16638.1|191
1701971400000|2023-12-07 17:50:00|16644.9|16642.1|16643.9|16641.1|16645.9|16643.1|16640.9|16638.1|138
1701971700000|2023-12-07 17:55:00|16643.4|16640.6|16645.9|16643.1|16650.9|16648.1|16642.9|16640.1|131
1701972000000|2023-12-07 18:00:00|16646.4|16643.6|16646.9|16644.1|16649.9|16647.1|16645.4|16642.6|91
1701972300000|2023-12-07 18:05:00|16647.4|16644.6|16650.9|16648.1|16651.9|16649.1|16647.4|16644.6|93
1701972600000|2023-12-07 18:10:00|16651.4|16648.6|16652.9|16650.1|16653.9|16651.1|16648.9|16646.1|78
1701972900000|2023-12-07 18:15:00|16651.9|16649.1|16652.9|16650.1|16653.9|16651.1|16649.9|16647.1|126
1701973200000|2023-12-07 18:20:00|16653.4|16650.6|16653.9|16651.1|16653.9|16651.1|16650.9|16648.1|121
1701973500000|2023-12-07 18:25:00|16654.9|16652.1|16652.9|16650.1|16654.9|16652.1|16649.9|16647.1|84
1701973800000|2023-12-07 18:30:00|16653.9|16651.1|16654.9|16652.1|16655.9|16653.1|16650.9|16648.1|106
1701974100000|2023-12-07 18:35:00|16655.4|16652.6|16654.9|16652.1|16656.4|16653.6|16651.9|16649.1|108
1701974400000|2023-12-07 18:40:00|16654.4|16651.6|16657.9|16655.1|16657.9|16655.1|16653.9|16651.1|64
1701974700000|2023-12-07 18:45:00|16657.4|16654.6|16654.9|16652.1|16658.9|16656.1|16654.9|16652.1|56
1701975000000|2023-12-07 18:50:00|16654.4|16651.6|16654.9|16652.1|16656.9|16654.1|16651.9|16649.1|105
1701975300000|2023-12-07 18:55:00|16655.4|16652.6|16655.9|16653.1|16655.9|16653.1|16652.9|16650.1|30
1701975600000|2023-12-07 19:00:00|16654.9|16652.1|16658.9|16656.1|16658.9|16656.1|16653.9|16651.1|57
1701975900000|2023-12-07 19:05:00|16658.4|16655.6|16660.9|16658.1|16660.9|16658.1|16653.9|16651.1|93
1701976200000|2023-12-07 19:10:00|16660.4|16657.6|16655.9|16653.1|16660.9|16658.1|16655.9|16653.1|65
1701976500000|2023-12-07 19:15:00|16656.4|16653.6|16660.9|16658.1|16662.9|16660.1|16655.9|16653.1|111
1701976800000|2023-12-07 19:20:00|16661.4|16658.6|16660.9|16658.1|16665.4|16662.6|16658.9|16656.1|121
1701977100000|2023-12-07 19:25:00|16660.4|16657.6|16662.9|16660.1|16663.4|16660.6|16658.4|16655.6|102
1701977400000|2023-12-07 19:30:00|16663.4|16660.6|16657.9|16655.1|16663.9|16661.1|16657.9|16655.1|122
1701977700000|2023-12-07 19:35:00|16658.4|16655.6|16659.9|16657.1|16660.9|16658.1|16656.9|16654.1|37
1701978000000|2023-12-07 19:40:00|16660.4|16657.6|16659.9|16657.1|16664.9|16662.1|16659.9|16657.1|87
1701978300000|2023-12-07 19:45:00|16659.4|16656.6|16661.9|16659.1|16662.4|16659.6|16657.9|16655.1|76
1701978600000|2023-12-07 19:50:00|16660.9|16658.1|16658.9|16656.1|16660.9|16658.1|16658.4|16655.6|67
1701978900000|2023-12-07 19:55:00|16658.4|16655.6|16655.9|16653.1|16658.9|16656.1|16655.9|16653.1|121
1701979200000|2023-12-07 20:00:00|16654.9|16652.1|16662.9|16660.1|16663.9|16661.1|16654.4|16651.6|150
1701979500000|2023-12-07 20:05:00|16663.4|16660.6|16662.9|16660.1|16665.9|16663.1|16661.4|16658.6|131
1701979800000|2023-12-07 20:10:00|16663.9|16661.1|16662.9|16660.1|16664.9|16662.1|16661.9|16659.1|72
1701980100000|2023-12-07 20:15:00|16663.4|16660.6|16664.9|16662.1|16665.9|16663.1|16662.4|16659.6|92
1701980400000|2023-12-07 20:20:00|16665.4|16662.6|16666.9|16664.1|16666.9|16664.1|16663.9|16661.1|102
1701980700000|2023-12-07 20:25:00|16665.9|16663.1|16665.9|16663.1|16668.9|16666.1|16665.9|16663.1|129
1701981000000|2023-12-07 20:30:00|16666.9|16664.1|16662.9|16660.1|16668.9|16666.1|16662.9|16660.1|91
1701981300000|2023-12-07 20:35:00|16663.4|16660.6|16664.9|16662.1|16664.9|16662.1|16662.4|16659.6|115
1701981600000|2023-12-07 20:40:00|16664.4|16661.6|16665.4|16662.6|16669.9|16667.1|16662.9|16660.1|177
1701981900000|2023-12-07 20:45:00|16664.9|16662.1|16665.9|16663.1|16666.9|16664.1|16661.9|16659.1|131
1701982200000|2023-12-07 20:50:00|16666.4|16663.6|16668.4|16665.6|16669.9|16667.1|16664.9|16662.1|210
1701982500000|2023-12-07 20:55:00|16667.9|16665.1|16652.9|16650.1|16668.9|16666.1|16652.9|16650.1|371
1701982800000|2023-12-07 21:00:00|16657.1|16648.3|16648.5|16641.5|16657.1|16649.9|16647.1|16640.1|15
1701983100000|2023-12-07 21:05:00|16648.1|16641.1|16647.5|16640.5|16648.1|16641.1|16645.3|16638.3|0
1701983400000|2023-12-07 21:10:00|16646.6|16639.6|16645.6|16638.6|16648.1|16641.1|16644.8|16637.8|0
1701983700000|2023-12-07 21:15:00|16646.6|16639.6|16645.9|16638.9|16649.3|16642.3|16643.9|16636.9|0
1701984000000|2023-12-07 21:20:00|16646.1|16639.1|16644.3|16637.3|16647.1|16640.1|16644.3|16637.3|0
1701984300000|2023-12-07 21:25:00|16643.4|16636.4|16639.2|16632.2|16643.4|16636.4|16638.1|16631.1|0
1701984600000|2023-12-07 21:30:00|16638.3|16631.3|16636.2|16629.2|16639.2|16632.2|16632.6|16625.6|0
1701984900000|2023-12-07 21:35:00|16636.7|16629.7|16634.6|16627.6|16639.3|16632.3|16634.6|16627.6|0
1701985200000|2023-12-07 21:40:00|16634.5|16627.5|16634.6|16627.6|16636.4|16629.4|16633.5|16626.5|0
1701985500000|2023-12-07 21:45:00|16634.7|16627.7|16635.8|16628.8|16635.8|16628.8|16632.9|16625.9|0
1701985800000|2023-12-07 21:50:00|16634.9|16627.9|16637.5|16630.5|16637.5|16630.5|16634.7|16627.7|0
1701986100000|2023-12-07 21:55:00|16636.5|16629.5|16639.9|16632.9|16640.4|16633.4|16636.5|16629.5|0
1701986400000|2023-12-07 22:00:00|16639.4|16632.4|16640.3|16633.3|16641.1|16634.1|16638.3|16631.3|0
1701986700000|2023-12-07 22:05:00|16640.8|16633.8|16642.5|16635.5|16642.5|16635.5|16640.7|16633.7|0
1701987000000|2023-12-07 22:10:00|16642.3|16635.3|16641.6|16634.6|16643.1|16636.1|16641|16634|0
1701987300000|2023-12-07 22:15:00|16642|16635|16642.8|16635.8|16642.8|16635.8|16642|16635|0
1701987600000|2023-12-07 22:20:00|16642.4|16635.4|16642|16635|16642.9|16635.9|16642|16635|0
1701987900000|2023-12-07 22:25:00|16642.1|16635.1|16642|16635|16642.1|16635.1|16641.4|16634.4|0
1701988200000|2023-12-07 22:30:00|16641.8|16634.8|16641|16634|16641.8|16634.8|16641|16634|0
1701988500000|2023-12-07 22:35:00|16641.3|16634.3|16641.7|16634.7|16641.7|16634.7|16641.3|16634.3|0
1701988800000|2023-12-07 22:40:00|16643.7|16636.7|16643.6|16636.6|16643.7|16636.7|16642.1|16635.1|0
1701989100000|2023-12-07 22:45:00|16643.7|16636.7|16642.8|16635.8|16643.8|16636.8|16642.3|16635.3|0
1701989400000|2023-12-07 22:50:00|16642.7|16635.7|16643.1|16636.1|16643.8|16636.8|16642.7|16635.7|0
1701989700000|2023-12-07 22:55:00|16643.7|16636.7|16644.4|16637.4|16645.2|16638.2|16643.1|16636.1|0
1701990000000|2023-12-07 23:00:00|16645.3|16638.3|16646.1|16639.1|16648.8|16641.8|16641.7|16634.7|0
1701990300000|2023-12-07 23:05:00|16645.2|16638.2|16643.4|16636.4|16645.2|16638.2|16642.5|16635.5|0
1701990600000|2023-12-07 23:10:00|16642.4|16635.4|16642.4|16635.4|16643.4|16636.4|16642.4|16635.4|0
1701990900000|2023-12-07 23:15:00|16641.5|16634.5|16641.5|16634.5|16642.4|16635.4|16641.5|16634.5|0
1701991200000|2023-12-07 23:20:00|16640.6|16633.6|16637.9|16630.9|16641.5|16634.5|16637.9|16630.9|0
1701991500000|2023-12-07 23:25:00|16639.7|16632.7|16638.5|16631.5|16641.5|16634.5|16638.5|16631.5|0
1701991800000|2023-12-07 23:30:00|16639.4|16632.4|16640.7|16633.7|16640.7|16633.7|16638.5|16631.5|0
1701992100000|2023-12-07 23:35:00|16641.6|16634.6|16638.3|16631.3|16641.6|16634.6|16638.3|16631.3|0
1701992400000|2023-12-07 23:40:00|16637.4|16630.4|16636.5|16629.5|16638.3|16631.3|16634.6|16627.6|0
1701992700000|2023-12-07 23:45:00|16635.5|16628.5|16634.7|16627.7|16635.5|16628.5|16634.6|16627.6|0
1701993000000|2023-12-07 23:50:00|16635.7|16628.7|16635.7|16628.7|16638.4|16631.4|16635.6|16628.6|0
1701993300000|2023-12-07 23:55:00|16636.6|16629.6|16637.5|16630.5|16638.4|16631.4|16635.7|16628.7|0
1701993600000|2023-12-08 00:00:00|16638.4|16631.4|16639.3|16632.3|16640.2|16633.2|16636.6|16629.6|0
1701993900000|2023-12-08 00:05:00|16638.4|16631.4|16642.2|16635.2|16643.2|16636.2|16638.4|16631.4|0
1701994200000|2023-12-08 00:10:00|16643.1|16636.1|16643.1|16636.1|16645|16638|16642.2|16635.2|0
1701994500000|2023-12-08 00:15:00|16642.2|16635.2|16645.8|16640.8|16651.3|16646.3|16642.2|16635.2|79
1701994800000|2023-12-08 00:20:00|16645.3|16640.3|16652.8|16647.8|16654.3|16649.3|16644.8|16639.8|31
1701995100000|2023-12-08 00:25:00|16653.3|16648.3|16653.8|16648.8|16654.8|16649.8|16652.8|16647.8|6
1701995400000|2023-12-08 00:30:00|16654.3|16649.3|16655.3|16650.3|16655.3|16650.3|16652.8|16647.8|3
1701995700000|2023-12-08 00:35:00|16654.8|16649.8|16657.8|16652.8|16658.3|16653.3|16654.3|16649.3|21
1701996000000|2023-12-08 00:40:00|16657.3|16652.3|16657.8|16652.8|16658.3|16653.3|16655.3|16650.3|14
1701996300000|2023-12-08 00:45:00|16657.3|16652.3|16656.8|16651.8|16657.8|16652.8|16655.8|16650.8|6
1701996600000|2023-12-08 00:50:00|16657.3|16652.3|16655.3|16650.3|16658.3|16653.3|16655.3|16650.3|11
1701996900000|2023-12-08 00:55:00|16654.8|16649.8|16657.3|16652.3|16657.8|16652.8|16653.3|16648.3|4
1701997200000|2023-12-08 01:00:00|16656.8|16651.8|16653.3|16648.3|16657.8|16652.8|16650.8|16645.8|36
1701997500000|2023-12-08 01:05:00|16653.8|16648.8|16654.8|16649.8|16655.8|16650.8|16652.8|16647.8|9
1701997800000|2023-12-08 01:10:00|16654.3|16649.3|16655.8|16650.8|16656.3|16651.3|16651.3|16646.3|31
1701998100000|2023-12-08 01:15:00|16656.3|16651.3|16650.8|16645.8|16657.3|16652.3|16650.8|16645.8|23
1701998400000|2023-12-08 01:20:00|16651.3|16646.3|16656.3|16651.3|16656.3|16651.3|16650.8|16645.8|22
1701998700000|2023-12-08 01:25:00|16656.8|16651.8|16657.3|16652.3|16658.8|16653.8|16654.3|16649.3|11
1701999000000|2023-12-08 01:30:00|16655.8|16650.8|16658.3|16653.3|16658.3|16653.3|16653.3|16648.3|27
1701999300000|2023-12-08 01:35:00|16658.8|16653.8|16663.8|16658.8|16664.8|16659.8|16658.3|16653.3|20
1701999600000|2023-12-08 01:40:00|16663.3|16658.3|16656.8|16651.8|16664.8|16659.8|16656.3|16651.3|15
1701999900000|2023-12-08 01:45:00|16656.3|16651.3|16654.8|16649.8|16657.3|16652.3|16653.8|16648.8|6
1702000200000|2023-12-08 01:50:00|16654.3|16649.3|16653.8|16648.8|16660.8|16655.8|16653.3|16648.3|18
1702000500000|2023-12-08 01:55:00|16653.3|16648.3|16653.8|16648.8|16655.3|16650.3|16650.3|16645.3|31
1702000800000|2023-12-08 02:00:00|16654.3|16649.3|16657.3|16652.3|16658.3|16653.3|16653.3|16648.3|6
1702001100000|2023-12-08 02:05:00|16656.8|16651.8|16655.3|16650.3|16657.8|16652.8|16652.3|16647.3|13
1702001400000|2023-12-08 02:10:00|16654.8|16649.8|16658.3|16653.3|16661.3|16656.3|16654.8|16649.8|9
1702001700000|2023-12-08 02:15:00|16657.8|16652.8|16656.8|16651.8|16660.3|16655.3|16655.8|16650.8|5
1702002000000|2023-12-08 02:20:00|16656.3|16651.3|16657.8|16652.8|16660.3|16655.3|16656.3|16651.3|9
1702002300000|2023-12-08 02:25:00|16658.3|16653.3|16659.8|16654.8|16660.3|16655.3|16657.8|16652.8|7
1702002600000|2023-12-08 02:30:00|16659.3|16654.3|16658.8|16653.8|16662.8|16657.8|16658.3|16653.3|8
1702002900000|2023-12-08 02:35:00|16658.3|16653.3|16658.3|16653.3|16659.8|16654.8|16656.8|16651.8|5
1702003200000|2023-12-08 02:40:00|16657.8|16652.8|16661.3|16656.3|16662.8|16657.8|16657.3|16652.3|3
1702003500000|2023-12-08 02:45:00|16661.8|16656.8|16660.3|16655.3|16661.8|16656.8|16659.8|16654.8|1
1702003800000|2023-12-08 02:50:00|16659.8|16654.8|16658.8|16653.8|16662.3|16657.3|16657.8|16652.8|6
1702004100000|2023-12-08 02:55:00|16658.3|16653.3|16658.8|16653.8|16659.3|16654.3|16657.3|16652.3|1
1702004400000|2023-12-08 03:00:00|16658.3|16653.3|16658.8|16653.8|16659.8|16654.8|16657.3|16652.3|2
1702004700000|2023-12-08 03:05:00|16658.3|16653.3|16658.8|16653.8|16659.3|16654.3|16657.3|16652.3|6
1702005000000|2023-12-08 03:10:00|16658.3|16653.3|16661.8|16656.8|16664.8|16659.8|16658.3|16653.3|14
1702005300000|2023-12-08 03:15:00|16661.3|16656.3|16660.8|16655.8|16662.8|16657.8|16660.3|16655.3|5
1702005600000|2023-12-08 03:20:00|16660.3|16655.3|16660.3|16655.3|16662.8|16657.8|16659.3|16654.3|6
1702005900000|2023-12-08 03:25:00|16660.8|16655.8|16660.8|16655.8|16662.8|16657.8|16660.3|16655.3|3
1702006200000|2023-12-08 03:30:00|16661.3|16656.3|16663.8|16658.8|16663.8|16658.8|16660.8|16655.8|2
1702006500000|2023-12-08 03:35:00|16663.3|16658.3|16661.8|16656.8|16665.3|16660.3|16661.8|16656.8|4
1702006800000|2023-12-08 03:40:00|16661.3|16656.3|16658.8|16653.8|16662.8|16657.8|16657.3|16652.3|5
1702007100000|2023-12-08 03:45:00|16658.3|16653.3|16661.8|16656.8|16662.3|16657.3|16658.3|16653.3|3
1702007400000|2023-12-08 03:50:00|16661.3|16656.3|16662.8|16657.8|16663.8|16658.8|16661.3|16656.3|0
1702007700000|2023-12-08 03:55:00|16663.3|16658.3|16665.8|16660.8|16665.8|16660.8|16662.8|16657.8|5
1702008000000|2023-12-08 04:00:00|16665.3|16660.3|16664.3|16659.3|16666.3|16661.3|16661.8|16656.8|4
1702008300000|2023-12-08 04:05:00|16664.8|16659.8|16663.8|16658.8|16665.3|16660.3|16662.8|16657.8|3
1702008600000|2023-12-08 04:10:00|16663.3|16658.3|16665.8|16660.8|16665.8|16660.8|16663.3|16658.3|2
1702008900000|2023-12-08 04:15:00|16665.3|16660.3|16663.8|16658.8|16665.8|16660.8|16663.3|16658.3|3
1702009200000|2023-12-08 04:20:00|16663.3|16658.3|16663.8|16658.8|16664.3|16659.3|16661.8|16656.8|1
1702009500000|2023-12-08 04:25:00|16663.3|16658.3|16663.8|16658.8|16663.8|16658.8|16663.3|16658.3|1
1702009800000|2023-12-08 04:30:00|16663.3|16658.3|16663.8|16658.8|16664.3|16659.3|16662.8|16657.8|1
1702010100000|2023-12-08 04:35:00|16664.3|16659.3|16666.3|16661.3|16666.8|16661.8|16664.3|16659.3|7
1702010400000|2023-12-08 04:40:00|16666.8|16661.8|16664.3|16659.3|16667.3|16662.3|16664.3|16659.3|16
1702010700000|2023-12-08 04:45:00|16664.8|16659.8|16665.3|16660.3|16666.3|16661.3|16664.8|16659.8|4
1702011000000|2023-12-08 04:50:00|16665.8|16660.8|16664.8|16659.8|16666.3|16661.3|16664.3|16659.3|7
1702011300000|2023-12-08 04:55:00|16665.3|16660.3|16667.8|16662.8|16668.3|16663.3|16665.3|16660.3|5
1702011600000|2023-12-08 05:00:00|16668.3|16663.3|16669.3|16664.3|16669.8|16664.8|16668.3|16663.3|4
1702011900000|2023-12-08 05:05:00|16668.8|16663.8|16667.8|16662.8|16668.8|16663.8|16664.8|16659.8|10
1702012200000|2023-12-08 05:10:00|16667.3|16662.3|16668.3|16663.3|16669.8|16664.8|16667.3|16662.3|5
1702012500000|2023-12-08 05:15:00|16667.8|16662.8|16667.8|16662.8|16668.3|16663.3|16667.8|16662.8|1
1702012800000|2023-12-08 05:20:00|16667.3|16662.3|16665.8|16660.8|16671.3|16666.3|16664.8|16659.8|57
1702013100000|2023-12-08 05:25:00|16665.3|16660.3|16667.3|16662.3|16667.3|16662.3|16662.8|16657.8|5
1702013400000|2023-12-08 05:30:00|16666.8|16661.8|16663.8|16658.8|16666.8|16661.8|16662.3|16657.3|6
1702013700000|2023-12-08 05:35:00|16663.3|16658.3|16664.3|16659.3|16665.3|16660.3|16662.3|16657.3|43
1702014000000|2023-12-08 05:40:00|16663.8|16658.8|16667.8|16662.8|16667.8|16662.8|16663.3|16658.3|9
1702014300000|2023-12-08 05:45:00|16667.3|16662.3|16667.8|16662.8|16671.3|16666.3|16665.8|16660.8|23
1702014600000|2023-12-08 05:50:00|16668.3|16663.3|16670.3|16665.3|16671.3|16666.3|16667.8|16662.8|19
1702014900000|2023-12-08 05:55:00|16669.8|16664.8|16669.8|16664.8|16671.3|16666.3|16667.3|16662.3|13
1702015200000|2023-12-08 06:00:00|16670.3|16665.3|16676.8|16671.8|16677.3|16672.3|16668.3|16663.3|77
1702015500000|2023-12-08 06:05:00|16676.3|16671.3|16675.8|16670.8|16678.3|16673.3|16673.8|16668.8|28
1702015800000|2023-12-08 06:10:00|16676.3|16671.3|16671.8|16666.8|16677.3|16672.3|16671.3|16666.3|30
1702016100000|2023-12-08 06:15:00|16671.3|16666.3|16671.3|16666.3|16672.8|16667.8|16668.3|16663.3|44
1702016400000|2023-12-08 06:20:00|16670.3|16665.3|16671.3|16666.3|16672.8|16667.8|16668.8|16663.8|11
1702016700000|2023-12-08 06:25:00|16670.3|16665.3|16669.3|16664.3|16671.3|16666.3|16667.3|16662.3|23
1702017000000|2023-12-08 06:30:00|16668.8|16663.8|16665.3|16660.3|16669.8|16664.8|16664.8|16659.8|12
1702017300000|2023-12-08 06:35:00|16665.8|16660.8|16666.8|16661.8|16668.3|16663.3|16665.3|16660.3|35
1702017600000|2023-12-08 06:40:00|16666.3|16661.3|16667.8|16662.8|16668.3|16663.3|16665.3|16660.3|12
1702017900000|2023-12-08 06:45:00|16665.8|16660.8|16666.8|16661.8|16667.8|16662.8|16665.8|16660.8|21
1702018200000|2023-12-08 06:50:00|16666.3|16661.3|16662.8|16657.8|16667.3|16662.3|16661.8|16656.8|48
1702018500000|2023-12-08 06:55:00|16662.3|16657.3|16660.8|16655.8|16662.8|16657.8|16656.8|16651.8|54
1702018800000|2023-12-08 07:00:00|16659.7|16656.9|16653.7|16650.9|16662.7|16659.9|16649.2|16646.4|216
1702019100000|2023-12-08 07:05:00|16654.2|16651.4|16657.2|16654.4|16660.7|16657.9|16654.2|16651.4|187
1702019400000|2023-12-08 07:10:00|16656.2|16653.4|16656.7|16653.9|16660.2|16657.4|16655.2|16652.4|108
1702019700000|2023-12-08 07:15:00|16657.2|16654.4|16655.7|16652.9|16659.7|16656.9|16654.7|16651.9|89
1702020000000|2023-12-08 07:20:00|16656.2|16653.4|16654.2|16651.4|16657.2|16654.4|16652.7|16649.9|77
1702020300000|2023-12-08 07:25:00|16653.7|16650.9|16653.7|16650.9|16656.7|16653.9|16652.2|16649.4|193
1702020600000|2023-12-08 07:30:00|16654.2|16651.4|16655.2|16652.4|16656.2|16653.4|16653.2|16650.4|72
1702020900000|2023-12-08 07:35:00|16655.7|16652.9|16653.2|16650.4|16656.2|16653.4|16653.2|16650.4|44
1702021200000|2023-12-08 07:40:00|16651.7|16648.9|16651.2|16648.4|16656.2|16653.4|16651.2|16648.4|120
1702021500000|2023-12-08 07:45:00|16651.7|16648.9|16654.2|16651.4|16657.2|16654.4|16651.2|16648.4|290
1702021800000|2023-12-08 07:50:00|16653.7|16650.9|16653.2|16650.4|16656.2|16653.4|16653.2|16650.4|40
1702022100000|2023-12-08 07:55:00|16653.7|16650.9|16646.2|16643.4|16653.7|16650.9|16645.7|16642.9|294
1702022400000|2023-12-08 08:00:00|16645.5|16644.1|16645|16643.6|16655|16653.6|16637.5|16636.1|1595
1702022700000|2023-12-08 08:05:00|16644.5|16643.1|16640.5|16639.1|16650|16648.6|16631.5|16630.1|1000
1702023000000|2023-12-08 08:10:00|16640|16638.6|16647.5|16646.1|16647.5|16646.1|16632.5|16631.1|658
1702023300000|2023-12-08 08:15:00|16647|16645.6|16655.5|16654.1|16656|16654.6|16646|16644.6|592
1702023600000|2023-12-08 08:20:00|16654.5|16653.1|16655.5|16654.1|16661.5|16660.1|16653|16651.6|476
1702023900000|2023-12-08 08:25:00|16656|16654.6|16660.5|16659.1|16663.5|16662.1|16653.5|16652.1|529
1702024200000|2023-12-08 08:30:00|16660|16658.6|16669.5|16668.1|16670|16668.6|16655|16653.6|702
1702024500000|2023-12-08 08:35:00|16670|16668.6|16664.5|16663.1|16670.5|16669.1|16664.5|16663.1|514
1702024800000|2023-12-08 08:40:00|16664.8|16663.4|16669.8|16668.4|16671.3|16669.9|16660.8|16659.4|307
1702025100000|2023-12-08 08:45:00|16670.3|16668.9|16660.3|16658.9|16670.3|16668.9|16657.3|16655.9|607
1702025400000|2023-12-08 08:50:00|16659.8|16658.4|16657.8|16656.4|16661.3|16659.9|16654.8|16653.4|668
1702025700000|2023-12-08 08:55:00|16658.3|16656.9|16663.8|16662.4|16664.8|16663.4|16651.8|16650.4|395
1702026000000|2023-12-08 09:00:00|16663.3|16661.9|16675.8|16674.4|16676.8|16675.4|16662.8|16661.4|1656
1702026300000|2023-12-08 09:05:00|16676.3|16674.9|16686.8|16685.4|16687.8|16686.4|16673.8|16672.4|606
1702026600000|2023-12-08 09:10:00|16687.8|16686.4|16691.8|16690.4|16691.8|16690.4|16682.8|16681.4|618
1702026900000|2023-12-08 09:15:00|16691.3|16689.9|16710.8|16709.4|16711.8|16710.4|16691.3|16689.9|1260
1702027200000|2023-12-08 09:20:00|16711.3|16709.9|16692.8|16691.4|16711.8|16710.4|16688.8|16687.4|868
1702027500000|2023-12-08 09:25:00|16692.3|16690.9|16681.8|16680.4|16692.3|16690.9|16679.8|16678.4|616
1702027800000|2023-12-08 09:30:00|16681.3|16679.9|16683.3|16681.9|16687.8|16686.4|16680.8|16679.4|373
1702028100000|2023-12-08 09:35:00|16682.8|16681.4|16689.8|16688.4|16691.8|16690.4|16682.3|16680.9|451
1702028400000|2023-12-08 09:40:00|16689.3|16687.9|16695.8|16694.4|16698.8|16697.4|16689.3|16687.9|508
1702028700000|2023-12-08 09:45:00|16696.8|16695.4|16693.8|16692.4|16699.8|16698.4|16691.8|16690.4|277
1702029000000|2023-12-08 09:50:00|16693.3|16691.9|16694.3|16692.9|16697.3|16695.9|16690.8|16689.4|290
1702029300000|2023-12-08 09:55:00|16694.8|16693.4|16692.8|16691.4|16694.8|16693.4|16685.8|16684.4|384
1702029600000|2023-12-08 10:00:00|16693.8|16692.4|16706.8|16705.4|16706.8|16705.4|16687.8|16686.4|761
1702029900000|2023-12-08 10:05:00|16706.3|16704.9|16693.8|16692.4|16707.8|16706.4|16691.8|16690.4|334
1702030200000|2023-12-08 10:10:00|16695.3|16693.9|16701.8|16700.4|16703.3|16701.9|16694.8|16693.4|239
1702030500000|2023-12-08 10:15:00|16702.3|16700.9|16701.8|16700.4|16705.8|16704.4|16700.3|16698.9|251
1702030800000|2023-12-08 10:20:00|16702.3|16700.9|16699.8|16698.4|16702.8|16701.4|16696.3|16694.9|368
1702031100000|2023-12-08 10:25:00|16700.3|16698.9|16702.8|16701.4|16705.8|16704.4|16697.8|16696.4|249
1702031400000|2023-12-08 10:30:00|16702.3|16700.9|16707.8|16706.4|16708.8|16707.4|16701.3|16699.9|318
1702031700000|2023-12-08 10:35:00|16707.3|16705.9|16705.8|16704.4|16709.8|16708.4|16704.8|16703.4|196
1702032000000|2023-12-08 10:40:00|16706.3|16704.9|16695.8|16694.4|16707.8|16706.4|16694.8|16693.4|243
1702032300000|2023-12-08 10:45:00|16696.8|16695.4|16695.3|16693.9|16699.8|16698.4|16691.8|16690.4|224
1702032600000|2023-12-08 10:50:00|16695.8|16694.4|16692.8|16691.4|16695.8|16694.4|16687.8|16686.4|456
1702032900000|2023-12-08 10:55:00|16693.3|16691.9|16674.8|16673.4|16693.3|16691.9|16670.8|16669.4|1096
1702033200000|2023-12-08 11:00:00|16675.8|16674.4|16670.3|16668.9|16678.8|16677.4|16668.8|16667.4|421
1702033500000|2023-12-08 11:05:00|16669.8|16668.4|16666.8|16665.4|16671.8|16670.4|16666.3|16664.9|269
1702033800000|2023-12-08 11:10:00|16667.3|16665.9|16666.8|16665.4|16667.8|16666.4|16665.3|16663.9|217
1702034100000|2023-12-08 11:15:00|16666.3|16664.9|16667.8|16666.4|16668.3|16666.9|16663.8|16662.4|621
1702034400000|2023-12-08 11:20:00|16667.3|16665.9|16665.8|16664.4|16673.8|16672.4|16663.8|16662.4|405
1702034700000|2023-12-08 11:25:00|16666.3|16664.9|16666.8|16665.4|16666.8|16665.4|16660.8|16659.4|348
1702035000000|2023-12-08 11:30:00|16667.3|16665.9|16673.8|16672.4|16673.8|16672.4|16666.3|16664.9|181
1702035300000|2023-12-08 11:35:00|16673.3|16671.9|16667.8|16666.4|16673.8|16672.4|16664.8|16663.4|697
1702035600000|2023-12-08 11:40:00|16668.3|16666.9|16667.8|16666.4|16669.8|16668.4|16666.3|16664.9|173
1702035900000|2023-12-08 11:45:00|16666.8|16665.4|16659.8|16658.4|16667.3|16665.9|16659.8|16658.4|157
1702036200000|2023-12-08 11:50:00|16660.3|16658.9|16660.8|16659.4|16663.8|16662.4|16658.8|16657.4|229
1702036500000|2023-12-08 11:55:00|16661.8|16660.4|16656.8|16655.4|16661.8|16660.4|16652.8|16651.4|251
1702036800000|2023-12-08 12:00:00|16657.3|16655.9|16647.8|16646.4|16665.8|16664.4|16647.3|16645.9|596
1702037100000|2023-12-08 12:05:00|16648.3|16646.9|16655.8|16654.4|16655.8|16654.4|16646.8|16645.4|234
1702037400000|2023-12-08 12:10:00|16655.3|16653.9|16648.8|16647.4|16655.8|16654.4|16648.3|16646.9|201
1702037700000|2023-12-08 12:15:00|16649.3|16647.9|16654.8|16653.4|16659.3|16657.9|16648.3|16646.9|384
1702038000000|2023-12-08 12:20:00|16655.3|16653.9|16657.8|16656.4|16660.8|16659.4|16654.8|16653.4|318
1702038300000|2023-12-08 12:25:00|16658.3|16656.9|16671.8|16670.4|16671.8|16670.4|16657.8|16656.4|294
1702038600000|2023-12-08 12:30:00|16672.8|16671.4|16674.8|16673.4|16676.3|16674.9|16666.8|16665.4|298
1702038900000|2023-12-08 12:35:00|16675.3|16673.9|16677.8|16676.4|16679.3|16677.9|16674.3|16672.9|274
1702039200000|2023-12-08 12:40:00|16678.4|16677|16673.4|16672|16680.4|16679|16669.4|16668|770
1702039500000|2023-12-08 12:45:00|16672.4|16671|16678.4|16677|16679.9|16678.5|16672.4|16671|253
1702039800000|2023-12-08 12:50:00|16677.9|16676.5|16680.4|16679|16683.4|16682|16676.4|16675|518
1702040100000|2023-12-08 12:55:00|16680.9|16679.5|16675.4|16674|16681.4|16680|16675.4|16674|303
1702040400000|2023-12-08 13:00:00|16676.4|16675|16671.4|16670|16676.4|16675|16667.9|16666.5|240
1702040700000|2023-12-08 13:05:00|16670.9|16669.5|16663.4|16662|16674.4|16673|16662.4|16661|314
1702041000000|2023-12-08 13:10:00|16663.9|16662.5|16668.4|16667|16669.9|16668.5|16660.9|16659.5|230
1702041300000|2023-12-08 13:15:00|16668.9|16667.5|16667.4|16666|16670.4|16669|16665.4|16664|211
1702041600000|2023-12-08 13:20:00|16666.9|16665.5|16678.9|16677.5|16681.9|16680.5|16665.9|16664.5|267
1702041900000|2023-12-08 13:25:00|16679.4|16678|16678.4|16677|16680.4|16679|16671.9|16670.5|242
1702042200000|2023-12-08 13:30:00|16684.9|16683.5|16648.4|16647|16684.9|16683.5|16629.9|16628.5|1609
1702042500000|2023-12-08 13:35:00|16647.9|16646.5|16664.4|16663|16664.4|16663|16646.4|16645|784
1702042800000|2023-12-08 13:40:00|16663.9|16662.5|16688.4|16687|16693.9|16692.5|16661.4|16660|1372
1702043100000|2023-12-08 13:45:00|16687.9|16686.5|16687.4|16686|16698.4|16697|16684.4|16683|674
1702043400000|2023-12-08 13:50:00|16688.4|16687|16692.4|16691|16697.4|16696|16685.4|16684|961
1702043700000|2023-12-08 13:55:00|16691.9|16690.5|16681.9|16680.5|16691.9|16690.5|16680.4|16679|504
1702044000000|2023-12-08 14:00:00|16683.4|16682|16681.4|16680|16692.4|16691|16679.4|16678|1105
1702044300000|2023-12-08 14:05:00|16680.4|16679|16673.4|16672|16680.9|16679.5|16666.4|16665|504
1702044600000|2023-12-08 14:10:00|16673.9|16672.5|16679.9|16678.5|16683.4|16682|16672.4|16671|384
1702044900000|2023-12-08 14:15:00|16679.4|16678|16696.4|16695|16697.4|16696|16679.4|16678|600
1702045200000|2023-12-08 14:20:00|16697.4|16696|16706.4|16705|16706.9|16705.5|16694.9|16693.5|632
1702045500000|2023-12-08 14:25:00|16705.4|16704|16708.9|16707.5|16709.9|16708.5|16700.4|16699|728
1702045800000|2023-12-08 14:30:00|16709.4|16708|16726.4|16725|16727.4|16726|16707.4|16706|1479
1702046100000|2023-12-08 14:35:00|16725.4|16724|16730.4|16729|16740.4|16739|16725.4|16724|1083
1702046400000|2023-12-08 14:40:00|16730.9|16729.5|16751.4|16750|16752.4|16751|16730.4|16729|926
1702046700000|2023-12-08 14:45:00|16750.4|16749|16744.4|16743|16751.9|16750.5|16740.4|16739|847
1702047000000|2023-12-08 14:50:00|16744.9|16743.5|16732.4|16731|16747.4|16746|16731.4|16730|800
1702047300000|2023-12-08 14:55:00|16732.9|16731.5|16717.9|16716.5|16734.4|16733|16708.4|16707|984
1702047600000|2023-12-08 15:00:00|16717.4|16716|16739.4|16738|16742.4|16741|16717.4|16716|841
1702047900000|2023-12-08 15:05:00|16738.4|16737|16746.4|16745|16749.4|16748|16734.4|16733|755
1702048200000|2023-12-08 15:10:00|16746.9|16745.5|16754.4|16753|16754.4|16753|16744.4|16743|740
1702048500000|2023-12-08 15:15:00|16753.4|16752|16762.4|16761|16765.9|16764.5|16751.4|16750|1169
1702048800000|2023-12-08 15:20:00|16761.9|16760.5|16761.4|16760|16762.4|16761|16755.4|16754|504
1702049100000|2023-12-08 15:25:00|16761.9|16760.5|16752.4|16751|16762.4|16761|16751.4|16750|681
1702049400000|2023-12-08 15:30:00|16752.9|16751.5|16739.4|16738|16754.4|16753|16738.4|16737|599
1702049700000|2023-12-08 15:35:00|16738.9|16737.5|16732.4|16731|16741.4|16740|16726.4|16725|805
1702050000000|2023-12-08 15:40:00|16731.9|16730.5|16743.4|16742|16745.4|16744|16729.4|16728|565
1702050300000|2023-12-08 15:45:00|16742.9|16741.5|16753.4|16752|16755.4|16754|16738.4|16737|515
1702050600000|2023-12-08 15:50:00|16753.9|16752.5|16771.4|16770|16771.4|16770|16752.4|16751|588
1702050900000|2023-12-08 15:55:00|16770.4|16769|16780.4|16779|16782.4|16781|16768.9|16767.5|722
1702051200000|2023-12-08 16:00:00|16780.9|16779.5|16766.4|16765|16781.9|16780.5|16765.4|16764|985
1702051500000|2023-12-08 16:05:00|16765.9|16764.5|16757.4|16756|16767.4|16766|16755.4|16754|593
1702051800000|2023-12-08 16:10:00|16756.9|16755.5|16754.4|16753|16760.4|16759|16751.4|16750|674
1702052100000|2023-12-08 16:15:00|16753.9|16752.5|16746.4|16745|16753.9|16752.5|16740.4|16739|711
1702052400000|2023-12-08 16:20:00|16746.9|16745.5|16757.4|16756|16757.9|16756.5|16746.4|16745|618
1702052700000|2023-12-08 16:25:00|16756.9|16755.5|16762.4|16761|16764.4|16763|16753.4|16752|1493
1702053000000|2023-12-08 16:30:00|16763.4|16762|16762.1|16759.3|16770.1|16767.3|16762.1|16759.3|1296
1702053300000|2023-12-08 16:35:00|16763.1|16760.3|16765.1|16762.3|16771.1|16768.3|16761.1|16758.3|1055
1702053600000|2023-12-08 16:40:00|16763.1|16760.3|16762.1|16759.3|16763.1|16760.3|16761.1|16758.3|268
1702053900000|2023-12-08 16:45:00|16763.1|16760.3|16765.1|16762.3|16765.1|16762.3|16760.1|16757.3|174
1702054200000|2023-12-08 16:50:00|16766.1|16763.3|16763.1|16760.3|16766.6|16763.8|16760.1|16757.3|302
1702054500000|2023-12-08 16:55:00|16762.6|16759.8|16764.1|16761.3|16768.1|16765.3|16762.1|16759.3|172
1702054800000|2023-12-08 17:00:00|16763.6|16760.8|16765.1|16762.3|16768.1|16765.3|16761.1|16758.3|121
1702055100000|2023-12-08 17:05:00|16765.6|16762.8|16763.6|16760.8|16767.1|16764.3|16763.1|16760.3|139
1702055400000|2023-12-08 17:10:00|16764.1|16761.3|16757.1|16754.3|16764.1|16761.3|16757.1|16754.3|218
1702055700000|2023-12-08 17:15:00|16757.6|16754.8|16768.1|16765.3|16768.1|16765.3|16753.1|16750.3|294
1702056000000|2023-12-08 17:20:00|16769.1|16766.3|16770.1|16767.3|16771.1|16768.3|16767.1|16764.3|164
1702056300000|2023-12-08 17:25:00|16771.1|16768.3|16773.1|16770.3|16776.1|16773.3|16771.1|16768.3|205
1702056600000|2023-12-08 17:30:00|16772.6|16769.8|16769.6|16766.8|16773.1|16770.3|16767.1|16764.3|128
1702056900000|2023-12-08 17:35:00|16770.1|16767.3|16769.1|16766.3|16771.1|16768.3|16767.1|16764.3|103
1702057200000|2023-12-08 17:40:00|16769.6|16766.8|16770.1|16767.3|16771.1|16768.3|16767.1|16764.3|140
1702057500000|2023-12-08 17:45:00|16769.6|16766.8|16771.1|16768.3|16773.1|16770.3|16769.1|16766.3|122
1702057800000|2023-12-08 17:50:00|16771.6|16768.8|16773.1|16770.3|16775.1|16772.3|16770.6|16767.8|109
1702058100000|2023-12-08 17:55:00|16773.6|16770.8|16773.1|16770.3|16774.1|16771.3|16769.6|16766.8|87
1702058400000|2023-12-08 18:00:00|16772.6|16769.8|16776.1|16773.3|16776.1|16773.3|16770.1|16767.3|62
1702058700000|2023-12-08 18:05:00|16775.6|16772.8|16776.1|16773.3|16778.1|16775.3|16774.1|16771.3|165
1702059000000|2023-12-08 18:10:00|16777.1|16774.3|16783.1|16780.3|16783.1|16780.3|16776.1|16773.3|279
1702059300000|2023-12-08 18:15:00|16782.6|16779.8|16780.1|16777.3|16784.1|16781.3|16777.1|16774.3|129
1702059600000|2023-12-08 18:20:00|16779.6|16776.8|16781.1|16778.3|16781.6|16778.8|16778.1|16775.3|96
1702059900000|2023-12-08 18:25:00|16780.6|16777.8|16784.1|16781.3|16786.1|16783.3|16780.1|16777.3|186
1702060200000|2023-12-08 18:30:00|16783.6|16780.8|16783.1|16780.3|16784.1|16781.3|16780.1|16777.3|88
1702060500000|2023-12-08 18:35:00|16783.6|16780.8|16782.1|16779.3|16785.1|16782.3|16781.1|16778.3|167
1702060800000|2023-12-08 18:40:00|16781.6|16778.8|16778.6|16775.8|16782.1|16779.3|16777.1|16774.3|105
1702061100000|2023-12-08 18:45:00|16778.1|16775.3|16783.1|16780.3|16785.1|16782.3|16777.1|16774.3|149
1702061400000|2023-12-08 18:50:00|16782.6|16779.8|16784.1|16781.3|16785.6|16782.8|16781.1|16778.3|65
1702061700000|2023-12-08 18:55:00|16783.1|16780.3|16780.1|16777.3|16783.1|16780.3|16779.1|16776.3|115
1702062000000|2023-12-08 19:00:00|16779.1|16776.3|16786.1|16783.3|16786.1|16783.3|16779.1|16776.3|76
1702062300000|2023-12-08 19:05:00|16786.6|16783.8|16784.1|16781.3|16787.1|16784.3|16783.6|16780.8|86
1702062600000|2023-12-08 19:10:00|16783.1|16780.3|16784.1|16781.3|16785.1|16782.3|16783.1|16780.3|77
1702062900000|2023-12-08 19:15:00|16783.1|16780.3|16788.1|16785.3|16789.1|16786.3|16783.1|16780.3|68
1702063200000|2023-12-08 19:20:00|16788.6|16785.8|16789.1|16786.3|16790.1|16787.3|16784.6|16781.8|85
1702063500000|2023-12-08 19:25:00|16788.6|16785.8|16790.1|16787.3|16791.1|16788.3|16787.6|16784.8|57
1702063800000|2023-12-08 19:30:00|16790.6|16787.8|16790.1|16787.3|16792.1|16789.3|16790.1|16787.3|106
1702064100000|2023-12-08 19:35:00|16790.6|16787.8|16794.1|16791.3|16794.1|16791.3|16788.1|16785.3|76
1702064400000|2023-12-08 19:40:00|16794.6|16791.8|16796.1|16793.3|16798.1|16795.3|16794.1|16791.3|238
1702064700000|2023-12-08 19:45:00|16797.1|16794.3|16798.1|16795.3|16798.6|16795.8|16794.1|16791.3|112
1702065000000|2023-12-08 19:50:00|16797.1|16794.3|16797.6|16794.8|16800.1|16797.3|16797.1|16794.3|191
1702065300000|2023-12-08 19:55:00|16797.1|16794.3|16799.1|16796.3|16799.1|16796.3|16797.1|16794.3|88
1702065600000|2023-12-08 20:00:00|16799.6|16796.8|16798.1|16795.3|16801.1|16798.3|16797.1|16794.3|140
1702065900000|2023-12-08 20:05:00|16797.6|16794.8|16795.1|16792.3|16799.1|16796.3|16793.1|16790.3|135
1702066200000|2023-12-08 20:10:00|16795.6|16792.8|16798.1|16795.3|16798.1|16795.3|16792.1|16789.3|97
1702066500000|2023-12-08 20:15:00|16797.6|16794.8|16797.1|16794.3|16800.1|16797.3|16796.1|16793.3|115
1702066800000|2023-12-08 20:20:00|16796.6|16793.8|16793.1|16790.3|16797.1|16794.3|16792.1|16789.3|88
1702067100000|2023-12-08 20:25:00|16794.1|16791.3|16793.1|16790.3|16797.1|16794.3|16793.1|16790.3|114
1702067400000|2023-12-08 20:30:00|16793.6|16790.8|16792.1|16789.3|16794.6|16791.8|16788.1|16785.3|234
1702067700000|2023-12-08 20:35:00|16792.6|16789.8|16795.6|16792.8|16799.1|16796.3|16792.6|16789.8|170
1702068000000|2023-12-08 20:40:00|16796.1|16793.3|16796.1|16793.3|16796.1|16793.3|16792.6|16789.8|121
1702068300000|2023-12-08 20:45:00|16795.1|16792.3|16791.1|16788.3|16800.1|16797.3|16791.1|16788.3|194
1702068600000|2023-12-08 20:50:00|16792.1|16789.3|16792.1|16789.3|16794.1|16791.3|16790.1|16787.3|185
1702068900000|2023-12-08 20:55:00|16792.6|16789.8|16791.6|16788.8|16793.6|16790.8|16788.1|16785.3|366
1702069200000|2023-12-08 21:00:00|16796.4|16789.4|16789.8|16782.8|16799.2|16792.2|16787.1|16780.1|30
1702069500000|2023-12-08 21:05:00|16789.4|16782.4|16785.6|16778.6|16789.8|16782.8|16784.8|16777.8|0
1702069800000|2023-12-08 21:10:00|16786.5|16779.5|16788.8|16781.8|16789.6|16782.6|16785.6|16778.6|0
1702070100000|2023-12-08 21:15:00|16789.7|16782.7|16792.5|16785.5|16793.4|16786.4|16788.9|16781.9|0
1702070400000|2023-12-08 21:20:00|16791.6|16784.6|16791.8|16784.8|16793.6|16786.6|16791.6|16784.6|0
1702070700000|2023-12-08 21:25:00|16792.7|16785.7|16796.4|16789.4|16796.4|16789.4|16792.6|16785.6|0
1702071000000|2023-12-08 21:30:00|16796.3|16789.3|16797.6|16790.6|16798.5|16791.5|16795.4|16788.4|0
1702071300000|2023-12-08 21:35:00|16796.7|16789.7|16796.6|16789.6|16796.7|16789.7|16796.5|16789.5|0
1702071600000|2023-12-08 21:40:00|16797.5|16790.5|16796.4|16789.4|16798.4|16791.4|16796.4|16789.4|0
1702071900000|2023-12-08 21:45:00|16796.5|16789.5|16796.1|16789.1|16796.5|16789.5|16796.1|16789.1|0
1702072200000|2023-12-08 21:50:00|16796.3|16789.3|16796.3|16789.3|16796.4|16789.4|16796.2|16789.2|0
1702072500000|2023-12-08 21:55:00|16795.3|16788.3|16794.8|16787.8|16795.7|16788.7|16793.7|16786.7|0
1702249200000|2023-12-10 23:00:00|16798.7|16791.7|16801.3|16794.3|16802.3|16795.3|16797.8|16790.8|0
1702249500000|2023-12-10 23:05:00|16801.7|16794.7|16814.4|16807.4|16814.4|16807.4|16801.3|16794.3|0
1702249800000|2023-12-10 23:10:00|16816.2|16809.2|16815.5|16808.5|16830.7|16823.7|16814.2|16807.2|0
1702250100000|2023-12-10 23:15:00|16816.4|16809.4|16822.2|16815.2|16828.5|16821.5|16816.4|16809.4|0
1702250400000|2023-12-10 23:20:00|16823.1|16816.1|16827.2|16820.2|16827.2|16820.2|16821.6|16814.6|0
1702250700000|2023-12-10 23:25:00|16827.1|16820.1|16816.7|16809.7|16827.1|16820.1|16815.7|16808.7|0
1702251000000|2023-12-10 23:30:00|16816.2|16809.2|16814.7|16807.7|16817.6|16810.6|16812.3|16805.3|0
1702251300000|2023-12-10 23:35:00|16815.2|16808.2|16812.6|16805.6|16818|16811|16811.7|16804.7|0
1702251600000|2023-12-10 23:40:00|16812.5|16805.5|16811.4|16804.4|16813.4|16806.4|16811.4|16804.4|0
1702251900000|2023-12-10 23:45:00|16810.5|16803.5|16813.7|16806.7|16813.7|16806.7|16809.4|16802.4|0
1702252200000|2023-12-10 23:50:00|16813.2|16806.2|16813.7|16806.7|16815.5|16808.5|16812.8|16805.8|0
1702252500000|2023-12-10 23:55:00|16814.6|16807.6|16815.7|16808.7|16817.5|16810.5|16813.7|16806.7|0
1702252800000|2023-12-11 00:00:00|16814.8|16807.8|16815.6|16808.6|16817.4|16810.4|16812|16805|0
1702253100000|2023-12-11 00:05:00|16816.6|16809.6|16819.4|16812.4|16822.2|16815.2|16815.6|16808.6|0
1702253400000|2023-12-11 00:10:00|16818.5|16811.5|16813.2|16806.2|16820.3|16813.3|16813.2|16806.2|0
1702253700000|2023-12-11 00:15:00|16814.2|16807.2|16808.1|16803.1|16818.1|16813.1|16802.1|16797.1|158
1702254000000|2023-12-11 00:20:00|16808.6|16803.6|16804.1|16799.1|16811.1|16806.1|16804.1|16799.1|32
1702254300000|2023-12-11 00:25:00|16804.6|16799.6|16797.6|16792.6|16805.6|16800.6|16796.1|16791.1|28
1702254600000|2023-12-11 00:30:00|16796.6|16791.6|16793.1|16788.1|16798.1|16793.1|16793.1|16788.1|15
1702254900000|2023-12-11 00:35:00|16793.6|16788.6|16793.1|16788.1|16796.1|16791.1|16792.1|16787.1|8
1702255200000|2023-12-11 00:40:00|16793.6|16788.6|16787.1|16782.1|16794.1|16789.1|16787.1|16782.1|17
1702255500000|2023-12-11 00:45:00|16787.6|16782.6|16788.1|16783.1|16790.6|16785.6|16787.1|16782.1|7
1702255800000|2023-12-11 00:50:00|16787.6|16782.6|16786.1|16781.1|16787.6|16782.6|16786.1|16781.1|9
1702256100000|2023-12-11 00:55:00|16786.6|16781.6|16787.1|16782.1|16789.1|16784.1|16785.6|16780.6|15
1702256400000|2023-12-11 01:00:00|16787.6|16782.6|16782.6|16777.6|16787.6|16782.6|16781.1|16776.1|10
1702256700000|2023-12-11 01:05:00|16783.1|16778.1|16788.1|16783.1|16788.6|16783.6|16783.1|16778.1|17
1702257000000|2023-12-11 01:10:00|16787.6|16782.6|16788.1|16783.1|16788.6|16783.6|16787.1|16782.1|20
1702257300000|2023-12-11 01:15:00|16787.6|16782.6|16772.1|16767.1|16787.6|16782.6|16769.6|16764.6|74
1702257600000|2023-12-11 01:20:00|16772.6|16767.6|16782.1|16777.1|16783.6|16778.6|16772.6|16767.6|33
1702257900000|2023-12-11 01:25:00|16782.6|16777.6|16780.1|16775.1|16784.1|16779.1|16778.6|16773.6|24
1702258200000|2023-12-11 01:30:00|16780.6|16775.6|16783.1|16778.1|16785.1|16780.1|16776.1|16771.1|41
1702258500000|2023-12-11 01:35:00|16782.6|16777.6|16783.1|16778.1|16787.1|16782.1|16780.6|16775.6|23
1702258800000|2023-12-11 01:40:00|16783.6|16778.6|16778.1|16773.1|16785.1|16780.1|16777.1|16772.1|21
1702259100000|2023-12-11 01:45:00|16778.6|16773.6|16783.1|16778.1|16783.6|16778.6|16777.6|16772.6|20
1702259400000|2023-12-11 01:50:00|16783.6|16778.6|16782.1|16777.1|16786.1|16781.1|16780.6|16775.6|20
1702259700000|2023-12-11 01:55:00|16781.6|16776.6|16783.6|16778.6|16785.1|16780.1|16780.6|16775.6|25
1702260000000|2023-12-11 02:00:00|16784.1|16779.1|16784.6|16779.6|16786.1|16781.1|16780.6|16775.6|21
1702260300000|2023-12-11 02:05:00|16784.1|16779.1|16783.6|16778.6|16786.6|16781.6|16782.1|16777.1|16
1702260600000|2023-12-11 02:10:00|16784.1|16779.1|16782.1|16777.1|16786.1|16781.1|16782.1|16777.1|25
1702260900000|2023-12-11 02:15:00|16781.6|16776.6|16786.1|16781.1|16786.6|16781.6|16781.6|16776.6|13
1702261200000|2023-12-11 02:20:00|16786.6|16781.6|16780.1|16775.1|16786.6|16781.6|16779.1|16774.1|12
1702261500000|2023-12-11 02:25:00|16779.6|16774.6|16778.6|16773.6|16782.1|16777.1|16777.6|16772.6|9
1702261800000|2023-12-11 02:30:00|16779.1|16774.1|16777.1|16772.1|16779.6|16774.6|16775.1|16770.1|10
1702262100000|2023-12-11 02:35:00|16777.6|16772.6|16778.1|16773.1|16779.1|16774.1|16777.6|16772.6|7
1702262400000|2023-12-11 02:40:00|16778.6|16773.6|16781.6|16776.6|16783.1|16778.1|16778.1|16773.1|10
1702262700000|2023-12-11 02:45:00|16780.6|16775.6|16778.1|16773.1|16782.1|16777.1|16778.1|16773.1|12
1702263000000|2023-12-11 02:50:00|16778.6|16773.6|16776.1|16771.1|16781.6|16776.6|16775.6|16770.6|2
1702263300000|2023-12-11 02:55:00|16775.6|16770.6|16779.1|16774.1|16779.6|16774.6|16774.1|16769.1|9
1702263600000|2023-12-11 03:00:00|16778.6|16773.6|16778.1|16773.1|16780.6|16775.6|16778.1|16773.1|24
1702263900000|2023-12-11 03:05:00|16778.6|16773.6|16779.1|16774.1|16780.6|16775.6|16776.6|16771.6|16
1702264200000|2023-12-11 03:10:00|16778.6|16773.6|16775.6|16770.6|16779.6|16774.6|16773.6|16768.6|14
1702264500000|2023-12-11 03:15:00|16776.1|16771.1|16778.1|16773.1|16779.1|16774.1|16775.6|16770.6|15
1702264800000|2023-12-11 03:20:00|16778.6|16773.6|16781.6|16776.6|16782.6|16777.6|16777.6|16772.6|29
1702265100000|2023-12-11 03:25:00|16781.1|16776.1|16781.6|16776.6|16782.1|16777.1|16779.1|16774.1|16
1702265400000|2023-12-11 03:30:00|16782.1|16777.1|16783.6|16778.6|16785.1|16780.1|16781.1|16776.1|21
1702265700000|2023-12-11 03:35:00|16783.1|16778.1|16786.6|16781.6|16788.1|16783.1|16782.6|16777.6|16
1702266000000|2023-12-11 03:40:00|16787.1|16782.1|16785.1|16780.1|16787.1|16782.1|16783.1|16778.1|12
1702266300000|2023-12-11 03:45:00|16784.6|16779.6|16783.6|16778.6|16784.6|16779.6|16780.6|16775.6|8
1702266600000|2023-12-11 03:50:00|16784.1|16779.1|16784.1|16779.1|16784.6|16779.6|16783.1|16778.1|11
1702266900000|2023-12-11 03:55:00|16783.6|16778.6|16785.1|16780.1|16786.1|16781.1|16783.1|16778.1|16
1702267200000|2023-12-11 04:00:00|16785.6|16780.6|16786.1|16781.1|16789.1|16784.1|16784.6|16779.6|30
1702267500000|2023-12-11 04:05:00|16786.6|16781.6|16785.1|16780.1|16787.6|16782.6|16785.1|16780.1|5
1702267800000|2023-12-11 04:10:00|16785.6|16780.6|16788.1|16783.1|16789.1|16784.1|16785.6|16780.6|13
1702268100000|2023-12-11 04:15:00|16788.6|16783.6|16792.1|16787.1|16792.6|16787.6|16787.6|16782.6|17
1702268400000|2023-12-11 04:20:00|16792.6|16787.6|16788.1|16783.1|16792.6|16787.6|16787.6|16782.6|6
1702268700000|2023-12-11 04:25:00|16788.6|16783.6|16790.1|16785.1|16792.1|16787.1|16788.1|16783.1|4
1702269000000|2023-12-11 04:30:00|16789.6|16784.6|16786.1|16781.1|16789.6|16784.6|16785.6|16780.6|5
1702269300000|2023-12-11 04:35:00|16785.1|16780.1|16782.1|16777.1|16786.1|16781.1|16782.1|16777.1|1
1702269600000|2023-12-11 04:40:00|16782.6|16777.6|16782.1|16777.1|16785.1|16780.1|16782.1|16777.1|2
1702269900000|2023-12-11 04:45:00|16782.6|16777.6|16784.6|16779.6|16785.1|16780.1|16781.1|16776.1|6
1702270200000|2023-12-11 04:50:00|16785.1|16780.1|16783.1|16778.1|16786.6|16781.6|16783.1|16778.1|3
1702270500000|2023-12-11 04:55:00|16783.6|16778.6|16784.6|16779.6|16785.1|16780.1|16783.1|16778.1|0
1702270800000|2023-12-11 05:00:00|16784.1|16779.1|16786.6|16781.6|16788.6|16783.6|16784.1|16779.1|5
1702271100000|2023-12-11 05:05:00|16786.1|16781.1|16786.1|16781.1|16787.1|16782.1|16785.1|16780.1|4
1702271400000|2023-12-11 05:10:00|16785.6|16780.6|16787.6|16782.6|16787.6|16782.6|16785.1|16780.1|4
1702271700000|2023-12-11 05:15:00|16787.1|16782.1|16786.1|16781.1|16788.1|16783.1|16785.6|16780.6|15
1702272000000|2023-12-11 05:20:00|16785.6|16780.6|16786.1|16781.1|16786.1|16781.1|16785.6|16780.6|2
1702272300000|2023-12-11 05:25:00|16785.6|16780.6|16782.1|16777.1|16785.6|16780.6|16780.6|16775.6|12
1702272600000|2023-12-11 05:30:00|16782.6|16777.6|16785.1|16780.1|16785.1|16780.1|16781.1|16776.1|7
1702272900000|2023-12-11 05:35:00|16785.6|16780.6|16785.1|16780.1|16787.1|16782.1|16784.6|16779.6|26
1702273200000|2023-12-11 05:40:00|16785.6|16780.6|16786.1|16781.1|16788.6|16783.6|16785.1|16780.1|17
1702273500000|2023-12-11 05:45:00|16787.1|16782.1|16786.1|16781.1|16787.6|16782.6|16783.1|16778.1|34
1702273800000|2023-12-11 05:50:00|16786.6|16781.6|16786.1|16781.1|16787.6|16782.6|16786.1|16781.1|3
1702274100000|2023-12-11 05:55:00|16786.6|16781.6|16786.1|16781.1|16787.1|16782.1|16786.1|16781.1|7
1702274400000|2023-12-11 06:00:00|16785.1|16780.1|16790.6|16785.6|16791.1|16786.1|16782.1|16777.1|66
1702274700000|2023-12-11 06:05:00|16790.1|16785.1|16789.1|16784.1|16792.6|16787.6|16787.1|16782.1|25
1702275000000|2023-12-11 06:10:00|16788.6|16783.6|16782.6|16777.6|16789.1|16784.1|16779.1|16774.1|37
1702275300000|2023-12-11 06:15:00|16781.6|16776.6|16792.1|16787.1|16792.6|16787.6|16781.6|16776.6|32
1702275600000|2023-12-11 06:20:00|16791.6|16786.6|16785.6|16780.6|16792.1|16787.1|16785.1|16780.1|23
1702275900000|2023-12-11 06:25:00|16786.6|16781.6|16787.6|16782.6|16790.6|16785.6|16783.1|16778.1|66
1702276200000|2023-12-11 06:30:00|16787.1|16782.1|16782.6|16777.6|16789.6|16784.6|16781.6|16776.6|78
1702276500000|2023-12-11 06:35:00|16783.1|16778.1|16784.6|16779.6|16786.6|16781.6|16782.1|16777.1|29
1702276800000|2023-12-11 06:40:00|16784.1|16779.1|16784.6|16779.6|16784.6|16779.6|16781.1|16776.1|34
1702277100000|2023-12-11 06:45:00|16784.1|16779.1|16780.1|16775.1|16785.6|16780.6|16779.6|16774.6|39
1702277400000|2023-12-11 06:50:00|16780.6|16775.6|16779.6|16774.6|16782.1|16777.1|16779.6|16774.6|16
1702277700000|2023-12-11 06:55:00|16777.6|16772.6|16775.1|16770.1|16779.6|16774.6|16774.6|16769.6|84
1702278000000|2023-12-11 07:00:00|16774|16771.2|16781.5|16778.7|16782|16779.2|16772.5|16769.7|361
1702278300000|2023-12-11 07:05:00|16782|16779.2|16781.5|16778.7|16784.5|16781.7|16778|16775.2|213
1702278600000|2023-12-11 07:10:00|16781|16778.2|16782|16779.2|16783.5|16780.7|16778.5|16775.7|99
1702278900000|2023-12-11 07:15:00|16781.5|16778.7|16773.5|16770.7|16782.5|16779.7|16771.5|16768.7|190
1702279200000|2023-12-11 07:20:00|16774|16771.2|16769.5|16766.7|16774.5|16771.7|16768.5|16765.7|218
1702279500000|2023-12-11 07:25:00|16768.5|16765.7|16767|16764.2|16771.5|16768.7|16766|16763.2|203
1702279800000|2023-12-11 07:30:00|16766.5|16763.7|16765.5|16762.7|16768.5|16765.7|16764.5|16761.7|144
1702280100000|2023-12-11 07:35:00|16766|16763.2|16760.5|16757.7|16768.5|16765.7|16759.5|16756.7|215
1702280400000|2023-12-11 07:40:00|16760|16757.2|16761.5|16758.7|16770.5|16767.7|16759|16756.2|491
1702280700000|2023-12-11 07:45:00|16762.5|16759.7|16760|16757.2|16769.5|16766.7|16758.5|16755.7|267
1702281000000|2023-12-11 07:50:00|16760.5|16757.7|16762.5|16759.7|16763.5|16760.7|16758.5|16755.7|150
1702281300000|2023-12-11 07:55:00|16763|16760.2|16759|16756.2|16766.5|16763.7|16759|16756.2|233
1702281600000|2023-12-11 08:00:00|16758.3|16756.9|16763.8|16762.4|16765.8|16764.4|16752.8|16751.4|2393
1702281900000|2023-12-11 08:05:00|16764.3|16762.9|16767.3|16765.9|16775.3|16773.9|16763.8|16762.4|1041
1702282200000|2023-12-11 08:10:00|16766.8|16765.4|16759.8|16758.4|16777.8|16776.4|16759.8|16758.4|1451
1702282500000|2023-12-11 08:15:00|16760.3|16758.9|16755.8|16754.4|16768.3|16766.9|16754.8|16753.4|1493
1702282800000|2023-12-11 08:20:00|16756.3|16754.9|16752.3|16750.9|16760.8|16759.4|16747.3|16745.9|456
1702283100000|2023-12-11 08:25:00|16751.8|16750.4|16747.8|16746.4|16754.8|16753.4|16743.3|16741.9|695
1702283400000|2023-12-11 08:30:00|16747.3|16745.9|16757.8|16756.4|16760.8|16759.4|16746.8|16745.4|508
1702283700000|2023-12-11 08:35:00|16759.3|16757.9|16753.8|16752.4|16763.8|16762.4|16749.8|16748.4|620
1702284000000|2023-12-11 08:40:00|16754.3|16752.9|16752.3|16750.9|16754.3|16752.9|16744.3|16742.9|604
1702284300000|2023-12-11 08:45:00|16752.8|16751.4|16743.8|16742.4|16754.3|16752.9|16742.8|16741.4|330
1702284600000|2023-12-11 08:50:00|16743.3|16741.9|16747.9|16746.5|16750.4|16749|16740.8|16739.4|473
1702284900000|2023-12-11 08:55:00|16747.4|16746|16735.9|16734.5|16747.9|16746.5|16734.9|16733.5|587
1702285200000|2023-12-11 09:00:00|16736.4|16735|16742.9|16741.5|16744.9|16743.5|16735.9|16734.5|538
1702285500000|2023-12-11 09:05:00|16742.4|16741|16758.9|16757.5|16758.9|16757.5|16741.4|16740|916
1702285800000|2023-12-11 09:10:00|16758.4|16757|16759.9|16758.5|16759.9|16758.5|16751.4|16750|1091
1702286100000|2023-12-11 09:15:00|16759.4|16758|16757.9|16756.5|16762.9|16761.5|16754.9|16753.5|1193
1702286400000|2023-12-11 09:20:00|16758.9|16757.5|16765.9|16764.5|16765.9|16764.5|16757.9|16756.5|301
1702286700000|2023-12-11 09:25:00|16766.4|16765|16769.9|16768.5|16771.9|16770.5|16765.9|16764.5|1495
1702287000000|2023-12-11 09:30:00|16770.9|16769.5|16765.9|16764.5|16770.9|16769.5|16761.4|16760|941
1702287300000|2023-12-11 09:35:00|16766.4|16765|16773.4|16772|16775.4|16774|16763.9|16762.5|380
1702287600000|2023-12-11 09:40:00|16773.9|16772.5|16779.4|16778|16781.9|16780.5|16772.9|16771.5|996
1702287900000|2023-12-11 09:45:00|16778.9|16777.5|16771.9|16770.5|16779.9|16778.5|16771.4|16770|308
1702288200000|2023-12-11 09:50:00|16771.4|16770|16760.9|16759.5|16773.9|16772.5|16760.9|16759.5|427
1702288500000|2023-12-11 09:55:00|16760.4|16759|16752.9|16751.5|16762.4|16761|16751.4|16750|367
1702288800000|2023-12-11 10:00:00|16753.4|16752|16755.9|16754.5|16760.9|16759.5|16751.9|16750.5|257
1702289100000|2023-12-11 10:05:00|16755.4|16754|16756.4|16755|16760.4|16759|16753.9|16752.5|128
1702289400000|2023-12-11 10:10:00|16755.9|16754.5|16761.4|16760|16761.9|16760.5|16752.9|16751.5|230
1702289700000|2023-12-11 10:15:00|16760.9|16759.5|16768.4|16767|16769.4|16768|16760.4|16759|250
1702290000000|2023-12-11 10:20:00|16768.9|16767.5|16763.4|16762|16769.9|16768.5|16762.9|16761.5|301
1702290300000|2023-12-11 10:25:00|16763.9|16762.5|16760.4|16759|16764.9|16763.5|16757.9|16756.5|137
1702290600000|2023-12-11 10:30:00|16760.9|16759.5|16754.9|16753.5|16760.9|16759.5|16752.4|16751|208
1702290900000|2023-12-11 10:35:00|16755.4|16754|16751.9|16750.5|16756.9|16755.5|16749.4|16748|192
1702291200000|2023-12-11 10:40:00|16752.9|16751.5|16758.4|16757|16759.9|16758.5|16747.9|16746.5|296
1702291500000|2023-12-11 10:45:00|16758.9|16757.5|16760.9|16759.5|16760.9|16759.5|16753.9|16752.5|201
1702291800000|2023-12-11 10:50:00|16760.4|16759|16746.4|16745|16760.9|16759.5|16746.4|16745|306
1702292100000|2023-12-11 10:55:00|16746.9|16745.5|16742.9|16741.5|16749.9|16748.5|16740.9|16739.5|284
1702292400000|2023-12-11 11:00:00|16742.4|16741|16738.9|16737.5|16744.9|16743.5|16737.9|16736.5|290
1702292700000|2023-12-11 11:05:00|16739.4|16738|16751.4|16750|16752.4|16751|16738.9|16737.5|325
1702293000000|2023-12-11 11:10:00|16750.9|16749.5|16748.9|16747.5|16758.9|16757.5|16748.4|16747|939
1702293300000|2023-12-11 11:15:00|16749.4|16748|16745.9|16744.5|16750.4|16749|16743.9|16742.5|341
1702293600000|2023-12-11 11:20:00|16746.4|16745|16736.4|16735|16748.9|16747.5|16735.9|16734.5|668
1702293900000|2023-12-11 11:25:00|16736.9|16735.5|16743.9|16742.5|16744.9|16743.5|16735.9|16734.5|199
1702294200000|2023-12-11 11:30:00|16744.4|16743|16750.9|16749.5|16751.4|16750|16743.9|16742.5|296
1702294500000|2023-12-11 11:35:00|16752.9|16751.5|16756.9|16755.5|16757.4|16756|16751.9|16750.5|594
1702294800000|2023-12-11 11:40:00|16757.4|16756|16754.9|16753.5|16757.9|16756.5|16753.9|16752.5|226
1702295100000|2023-12-11 11:45:00|16754.4|16753|16753.9|16752.5|16755.9|16754.5|16751.9|16750.5|442
1702295400000|2023-12-11 11:50:00|16754.9|16753.5|16760.4|16759|16761.9|16760.5|16754.4|16753|160
1702295700000|2023-12-11 11:55:00|16760.9|16759.5|16762.9|16761.5|16765.9|16764.5|16760.9|16759.5|236
1702296000000|2023-12-11 12:00:00|16762.4|16761|16763.9|16762.5|16766.4|16765|16760.9|16759.5|205
1702296300000|2023-12-11 12:05:00|16763.4|16762|16766.9|16765.5|16767.9|16766.5|16759.9|16758.5|487
1702296600000|2023-12-11 12:10:00|16766.4|16765|16767.9|16766.5|16768.4|16767|16764.9|16763.5|138
1702296900000|2023-12-11 12:15:00|16766.9|16765.5|16768.4|16767|16768.9|16767.5|16765.9|16764.5|176
1702297200000|2023-12-11 12:20:00|16768.9|16767.5|16765.4|16764|16769.4|16768|16765.4|16764|1176
1702297500000|2023-12-11 12:25:00|16765.9|16764.5|16768.9|16767.5|16770.9|16769.5|16763.9|16762.5|296
1702297800000|2023-12-11 12:30:00|16769.4|16768|16768.9|16767.5|16770.9|16769.5|16766.9|16765.5|492
1702298100000|2023-12-11 12:35:00|16768.4|16767|16760.4|16759|16769.9|16768.5|16759.9|16758.5|237
1702298400000|2023-12-11 12:40:00|16759.6|16758.2|16761.1|16759.7|16762.1|16760.7|16755.6|16754.2|453
1702298700000|2023-12-11 12:45:00|16761.6|16760.2|16768.6|16767.2|16771.1|16769.7|16760.6|16759.2|290
1702299000000|2023-12-11 12:50:00|16768.1|16766.7|16770.1|16768.7|16770.6|16769.2|16763.1|16761.7|1786
1702299300000|2023-12-11 12:55:00|16770.6|16769.2|16782.1|16780.7|16782.1|16780.7|16769.1|16767.7|659
1702299600000|2023-12-11 13:00:00|16781.6|16780.2|16776.1|16774.7|16783.1|16781.7|16775.1|16773.7|301
1702299900000|2023-12-11 13:05:00|16775.6|16774.2|16778.1|16776.7|16778.1|16776.7|16774.1|16772.7|173
1702300200000|2023-12-11 13:10:00|16778.6|16777.2|16768.1|16766.7|16780.1|16778.7|16764.6|16763.2|675
1702300500000|2023-12-11 13:15:00|16767.6|16766.2|16778.6|16777.2|16779.6|16778.2|16767.1|16765.7|229
1702300800000|2023-12-11 13:20:00|16778.1|16776.7|16779.1|16777.7|16780.1|16778.7|16776.1|16774.7|298
1702301100000|2023-12-11 13:25:00|16779.6|16778.2|16777.1|16775.7|16781.1|16779.7|16776.1|16774.7|204
1702301400000|2023-12-11 13:30:00|16777.6|16776.2|16776.1|16774.7|16781.1|16779.7|16775.1|16773.7|327
1702301700000|2023-12-11 13:35:00|16775.6|16774.2|16769.1|16767.7|16775.6|16774.2|16767.1|16765.7|372
1702302000000|2023-12-11 13:40:00|16768.6|16767.2|16766.1|16764.7|16772.1|16770.7|16766.1|16764.7|270
1702302300000|2023-12-11 13:45:00|16766.6|16765.2|16766.1|16764.7|16771.1|16769.7|16764.1|16762.7|215
1702302600000|2023-12-11 13:50:00|16765.6|16764.2|16755.1|16753.7|16765.6|16764.2|16754.6|16753.2|326
1702302900000|2023-12-11 13:55:00|16756.1|16754.7|16752.1|16750.7|16757.1|16755.7|16750.1|16748.7|386
1702303200000|2023-12-11 14:00:00|16752.6|16751.2|16757.6|16756.2|16760.1|16758.7|16752.1|16750.7|638
1702303500000|2023-12-11 14:05:00|16758.1|16756.7|16749.1|16747.7|16758.1|16756.7|16748.1|16746.7|267
1702303800000|2023-12-11 14:10:00|16749.6|16748.2|16752.1|16750.7|16753.1|16751.7|16747.6|16746.2|209
1702304100000|2023-12-11 14:15:00|16752.6|16751.2|16749.6|16748.2|16754.1|16752.7|16749.1|16747.7|753
1702304400000|2023-12-11 14:20:00|16749.1|16747.7|16750.1|16748.7|16753.1|16751.7|16748.1|16746.7|759
1702304700000|2023-12-11 14:25:00|16750.6|16749.2|16761.1|16759.7|16761.1|16759.7|16750.1|16748.7|703
1702305000000|2023-12-11 14:30:00|16762.1|16760.7|16765.1|16763.7|16775.6|16774.2|16759.1|16757.7|975
1702305300000|2023-12-11 14:35:00|16766.1|16764.7|16760.1|16758.7|16772.1|16770.7|16759.6|16758.2|501
1702305600000|2023-12-11 14:40:00|16761.1|16759.7|16753.1|16751.7|16763.1|16761.7|16753.1|16751.7|605
1702305900000|2023-12-11 14:45:00|16753.6|16752.2|16761.1|16759.7|16761.1|16759.7|16751.1|16749.7|795
1702306200000|2023-12-11 14:50:00|16760.6|16759.2|16774.1|16772.7|16774.6|16773.2|16760.6|16759.2|417
1702306500000|2023-12-11 14:55:00|16773.6|16772.2|16775.6|16774.2|16776.1|16774.7|16764.1|16762.7|417
1702306800000|2023-12-11 15:00:00|16775.1|16773.7|16772.1|16770.7|16780.1|16778.7|16769.1|16767.7|398
1702307100000|2023-12-11 15:05:00|16772.6|16771.2|16786.1|16784.7|16786.1|16784.7|16772.6|16771.2|375
1702307400000|2023-12-11 15:10:00|16785.9|16784.5|16788.9|16787.5|16791.9|16790.5|16782.9|16781.5|641
1702307700000|2023-12-11 15:15:00|16788.4|16787|16775.4|16774|16789.4|16788|16774.4|16773|1251
1702308000000|2023-12-11 15:20:00|16775.9|16774.5|16778.9|16777.5|16781.4|16780|16774.9|16773.5|318
1702308300000|2023-12-11 15:25:00|16779.4|16778|16773.9|16772.5|16779.9|16778.5|16771.9|16770.5|2191
1702308600000|2023-12-11 15:30:00|16774.9|16773.5|16783.4|16782|16783.9|16782.5|16773.9|16772.5|396
1702308900000|2023-12-11 15:35:00|16782.9|16781.5|16781.4|16780|16787.9|16786.5|16777.9|16776.5|379
1702309200000|2023-12-11 15:40:00|16780.9|16779.5|16783.9|16782.5|16785.9|16784.5|16775.4|16774|276
1702309500000|2023-12-11 15:45:00|16784.4|16783|16790.4|16789|16792.9|16791.5|16783.9|16782.5|718
1702309800000|2023-12-11 15:50:00|16789.9|16788.5|16793.4|16792|16793.9|16792.5|16789.9|16788.5|861
1702310100000|2023-12-11 15:55:00|16793.9|16792.5|16788.9|16787.5|16797.9|16796.5|16788.9|16787.5|546
1702310400000|2023-12-11 16:00:00|16788.4|16787|16807.9|16806.5|16808.9|16807.5|16788.4|16787|1219
1702310700000|2023-12-11 16:05:00|16808.9|16807.5|16804.9|16803.5|16809.9|16808.5|16799.9|16798.5|835
1702311000000|2023-12-11 16:10:00|16805.9|16804.5|16800.9|16799.5|16805.9|16804.5|16797.9|16796.5|581
1702311300000|2023-12-11 16:15:00|16800.4|16799|16808.4|16807|16810.4|16809|16798.9|16797.5|697
1702311600000|2023-12-11 16:20:00|16808.9|16807.5|16813.9|16812.5|16815.9|16814.5|16807.9|16806.5|913
1702311900000|2023-12-11 16:25:00|16813.4|16812|16817.9|16816.5|16818.9|16817.5|16809.9|16808.5|1291
1702312200000|2023-12-11 16:30:00|16816.9|16815.5|16801.6|16798.8|16819.6|16816.8|16801.1|16798.3|1638
1702312500000|2023-12-11 16:35:00|16803.1|16800.3|16805.6|16802.8|16809.1|16806.3|16797.6|16794.8|905
1702312800000|2023-12-11 16:40:00|16806.1|16803.3|16801.6|16798.8|16807.6|16804.8|16800.6|16797.8|151
1702313100000|2023-12-11 16:45:00|16802.1|16799.3|16805.6|16802.8|16806.1|16803.3|16800.6|16797.8|613
1702313400000|2023-12-11 16:50:00|16805.1|16802.3|16810.6|16807.8|16810.6|16807.8|16804.6|16801.8|219
1702313700000|2023-12-11 16:55:00|16810.1|16807.3|16811.6|16808.8|16812.6|16809.8|16808.6|16805.8|342
1702314000000|2023-12-11 17:00:00|16812.6|16809.8|16812.6|16809.8|16814.6|16811.8|16808.6|16805.8|505
1702314300000|2023-12-11 17:05:00|16812.1|16809.3|16812.6|16809.8|16815.6|16812.8|16811.1|16808.3|136
1702314600000|2023-12-11 17:10:00|16813.6|16810.8|16810.6|16807.8|16813.6|16810.8|16809.6|16806.8|143
1702314900000|2023-12-11 17:15:00|16811.1|16808.3|16807.6|16804.8|16811.1|16808.3|16806.6|16803.8|158
1702315200000|2023-12-11 17:20:00|16808.6|16805.8|16810.6|16807.8|16812.6|16809.8|16808.6|16805.8|109
1702315500000|2023-12-11 17:25:00|16811.1|16808.3|16812.6|16809.8|16812.6|16809.8|16809.6|16806.8|104
1702315800000|2023-12-11 17:30:00|16811.6|16808.8|16813.1|16810.3|16814.1|16811.3|16810.6|16807.8|83
1702316100000|2023-12-11 17:35:00|16813.6|16810.8|16816.1|16813.3|16816.6|16813.8|16812.6|16809.8|82
1702316400000|2023-12-11 17:40:00|16816.6|16813.8|16815.6|16812.8|16818.6|16815.8|16815.6|16812.8|106
1702316700000|2023-12-11 17:45:00|16815.1|16812.3|16818.6|16815.8|16820.6|16817.8|16815.1|16812.3|128
1702317000000|2023-12-11 17:50:00|16819.1|16816.3|16818.6|16815.8|16821.6|16818.8|16817.6|16814.8|66
1702317300000|2023-12-11 17:55:00|16818.1|16815.3|16819.6|16816.8|16821.6|16818.8|16818.1|16815.3|72
1702317600000|2023-12-11 18:00:00|16819.1|16816.3|16819.6|16816.8|16820.1|16817.3|16810.6|16807.8|217
1702317900000|2023-12-11 18:05:00|16819.1|16816.3|16818.6|16815.8|16820.6|16817.8|16817.6|16814.8|125
1702318200000|2023-12-11 18:10:00|16817.6|16814.8|16818.6|16815.8|16819.1|16816.3|16816.6|16813.8|86
1702318500000|2023-12-11 18:15:00|16817.6|16814.8|16819.6|16816.8|16822.1|16819.3|16817.6|16814.8|126
1702318800000|2023-12-11 18:20:00|16820.6|16817.8|16822.6|16819.8|16823.1|16820.3|16819.6|16816.8|113
1702319100000|2023-12-11 18:25:00|16822.1|16819.3|16820.6|16817.8|16822.6|16819.8|16820.6|16817.8|24
1702319400000|2023-12-11 18:30:00|16821.1|16818.3|16819.6|16816.8|16822.6|16819.8|16819.6|16816.8|105
1702319700000|2023-12-11 18:35:00|16820.1|16817.3|16822.6|16819.8|16825.6|16822.8|16820.1|16817.3|143
1702320000000|2023-12-11 18:40:00|16821.6|16818.8|16821.6|16818.8|16823.6|16820.8|16821.1|16818.3|60
1702320300000|2023-12-11 18:45:00|16822.1|16819.3|16823.6|16820.8|16823.6|16820.8|16819.6|16816.8|76
1702320600000|2023-12-11 18:50:00|16824.1|16821.3|16824.1|16821.3|16825.6|16822.8|16823.6|16820.8|71
1702320900000|2023-12-11 18:55:00|16823.6|16820.8|16819.6|16816.8|16824.6|16821.8|16816.6|16813.8|92
1702321200000|2023-12-11 19:00:00|16820.1|16817.3|16817.1|16814.3|16821.6|16818.8|16816.6|16813.8|52
1702321500000|2023-12-11 19:05:00|16816.6|16813.8|16818.1|16815.3|16819.1|16816.3|16816.6|16813.8|56
1702321800000|2023-12-11 19:10:00|16817.6|16814.8|16821.6|16818.8|16822.6|16819.8|16816.6|16813.8|56
1702322100000|2023-12-11 19:15:00|16820.6|16817.8|16818.6|16815.8|16821.1|16818.3|16817.6|16814.8|50
1702322400000|2023-12-11 19:20:00|16818.1|16815.3|16820.6|16817.8|16821.6|16818.8|16817.6|16814.8|76
1702322700000|2023-12-11 19:25:00|16820.1|16817.3|16824.6|16821.8|16824.6|16821.8|16820.1|16817.3|56
1702323000000|2023-12-11 19:30:00|16825.6|16822.8|16825.6|16822.8|16827.6|16824.8|16824.6|16821.8|76
1702323300000|2023-12-11 19:35:00|16824.6|16821.8|16823.6|16820.8|16825.6|16822.8|16821.6|16818.8|49
1702323600000|2023-12-11 19:40:00|16823.1|16820.3|16819.6|16816.8|16824.6|16821.8|16819.1|16816.3|79
1702323900000|2023-12-11 19:45:00|16819.1|16816.3|16822.1|16819.3|16822.6|16819.8|16819.1|16816.3|37
1702324200000|2023-12-11 19:50:00|16822.6|16819.8|16820.6|16817.8|16822.6|16819.8|16820.6|16817.8|57
1702324500000|2023-12-11 19:55:00|16820.1|16817.3|16818.6|16815.8|16820.6|16817.8|16818.6|16815.8|43
1702324800000|2023-12-11 20:00:00|16819.1|16816.3|16821.6|16818.8|16822.6|16819.8|16816.6|16813.8|114
1702325100000|2023-12-11 20:05:00|16822.1|16819.3|16827.6|16824.8|16828.1|16825.3|16821.6|16818.8|124
1702325400000|2023-12-11 20:10:00|16827.1|16824.3|16823.6|16820.8|16827.1|16824.3|16821.6|16818.8|82
1702325700000|2023-12-11 20:15:00|16824.6|16821.8|16825.6|16822.8|16827.6|16824.8|16824.6|16821.8|30
1702326000000|2023-12-11 20:20:00|16825.1|16822.3|16827.6|16824.8|16827.6|16824.8|16823.1|16820.3|38
1702326300000|2023-12-11 20:25:00|16827.1|16824.3|16823.6|16820.8|16827.6|16824.8|16822.6|16819.8|90
1702326600000|2023-12-11 20:30:00|16824.1|16821.3|16821.6|16818.8|16824.6|16821.8|16821.6|16818.8|53
1702326900000|2023-12-11 20:35:00|16822.6|16819.8|16827.6|16824.8|16828.6|16825.8|16822.1|16819.3|90
1702327200000|2023-12-11 20:40:00|16828.1|16825.3|16825.6|16822.8|16828.6|16825.8|16825.6|16822.8|74
1702327500000|2023-12-11 20:45:00|16825.1|16822.3|16823.6|16820.8|16827.6|16824.8|16823.6|16820.8|93
1702327800000|2023-12-11 20:50:00|16822.6|16819.8|16824.1|16821.3|16826.6|16823.8|16822.6|16819.8|127
1702328100000|2023-12-11 20:55:00|16823.6|16820.8|16821.1|16818.3|16826.6|16823.8|16820.6|16817.8|256
1702328400000|2023-12-11 21:00:00|16822.4|16815.4|16819.3|16812.3|16825.6|16818.6|16816.7|16809.7|15
1702328700000|2023-12-11 21:05:00|16819.8|16812.8|16819.7|16812.7|16820.5|16813.5|16815.3|16808.3|0
1702329000000|2023-12-11 21:10:00|16820.6|16813.6|16822.3|16815.3|16824.2|16817.2|16820.1|16813.1|0
1702329300000|2023-12-11 21:15:00|16822.8|16815.8|16825.1|16818.1|16825.1|16818.1|16821.5|16814.5|0
1702329600000|2023-12-11 21:20:00|16824.2|16817.2|16826.9|16819.9|16826.9|16819.9|16823.3|16816.3|0
1702329900000|2023-12-11 21:25:00|16827.3|16820.3|16826.9|16819.9|16827.8|16820.8|16826|16819|0
1702330200000|2023-12-11 21:30:00|16826|16819|16824.3|16817.3|16827|16820|16824.3|16817.3|0
1702330500000|2023-12-11 21:35:00|16824.8|16817.8|16824.5|16817.5|16825.4|16818.4|16823.6|16816.6|0
1702330800000|2023-12-11 21:40:00|16825.4|16818.4|16825.2|16818.2|16826.1|16819.1|16824|16817|0
1702331100000|2023-12-11 21:45:00|16825.7|16818.7|16823.4|16816.4|16825.7|16818.7|16823.4|16816.4|0
1702331400000|2023-12-11 21:50:00|16824.3|16817.3|16822.8|16815.8|16825.2|16818.2|16822|16815|0
1702331700000|2023-12-11 21:55:00|16821.9|16814.9|16821.3|16814.3|16822.2|16815.2|16819.1|16812.1|0
1702332000000|2023-12-11 22:00:00|16821.4|16814.4|16821.6|16814.6|16822.2|16815.2|16821.1|16814.1|0
1702332300000|2023-12-11 22:05:00|16820.3|16813.3|16820|16813|16821.4|16814.4|16819.2|16812.2|0
1702332600000|2023-12-11 22:10:00|16820.1|16813.1|16821|16814|16821|16814|16820.1|16813.1|0
1702332900000|2023-12-11 22:15:00|16820.3|16813.3|16822.7|16815.7|16822.7|16815.7|16820.3|16813.3|0
1702333200000|2023-12-11 22:20:00|16822.9|16815.9|16822.9|16815.9|16822.9|16815.9|16822.9|16815.9|0
1702333500000|2023-12-11 22:25:00|16823|16816|16823|16816|16823|16816|16822.9|16815.9|0
1702333800000|2023-12-11 22:30:00|16822.5|16815.5|16823.2|16816.2|16823.4|16816.4|16822.5|16815.5|0
1702334100000|2023-12-11 22:35:00|16823.3|16816.3|16823.1|16816.1|16823.4|16816.4|16823.1|16816.1|0
1702334400000|2023-12-11 22:40:00|16821.8|16814.8|16821.1|16814.1|16821.8|16814.8|16820.1|16813.1|0
1702334700000|2023-12-11 22:45:00|16820.9|16813.9|16820.8|16813.8|16820.9|16813.9|16820.7|16813.7|0
1702335000000|2023-12-11 22:50:00|16820.7|16813.7|16820.9|16813.9|16821.2|16814.2|16820.7|16813.7|0
1702335300000|2023-12-11 22:55:00|16821|16814|16821.4|16814.4|16821.4|16814.4|16821|16814|0
1702335600000|2023-12-11 23:00:00|16823.3|16816.3|16820.1|16813.1|16823.3|16816.3|16818.5|16811.5|0
1702335900000|2023-12-11 23:05:00|16819.6|16812.6|16817.3|16810.3|16820.1|16813.1|16816.4|16809.4|0
1702336200000|2023-12-11 23:10:00|16816.4|16809.4|16821.5|16814.5|16823.3|16816.3|16816.4|16809.4|0
1702336500000|2023-12-11 23:15:00|16821.1|16814.1|16820.7|16813.7|16821.1|16814.1|16819.3|16812.3|0
1702336800000|2023-12-11 23:20:00|16820.2|16813.2|16825.1|16818.1|16826.1|16819.1|16820.2|16813.2|0
1702337100000|2023-12-11 23:25:00|16825.2|16818.2|16824.3|16817.3|16825.2|16818.2|16822.5|16815.5|0
1702337400000|2023-12-11 23:30:00|16823.4|16816.4|16823.4|16816.4|16824.3|16817.3|16823.4|16816.4|0
1702337700000|2023-12-11 23:35:00|16822.5|16815.5|16823.4|16816.4|16824.3|16817.3|16822.5|16815.5|0
1702338000000|2023-12-11 23:40:00|16824.3|16817.3|16823.5|16816.5|16825.3|16818.3|16823.4|16816.4|0
1702338300000|2023-12-11 23:45:00|16823.9|16816.9|16824.4|16817.4|16824.4|16817.4|16823.5|16816.5|0
1702338600000|2023-12-11 23:50:00|16823.9|16816.9|16828|16821|16828|16821|16823.5|16816.5|0
1702338900000|2023-12-11 23:55:00|16828.9|16821.9|16827.2|16820.2|16829|16822|16826.3|16819.3|0
1702339200000|2023-12-12 00:00:00|16828.1|16821.1|16826.3|16819.3|16829|16822|16826.3|16819.3|0
1702339500000|2023-12-12 00:05:00|16825.8|16818.8|16827.2|16820.2|16828.1|16821.1|16825.4|16818.4|0
1702339800000|2023-12-12 00:10:00|16828.1|16821.1|16828.1|16821.1|16828.1|16821.1|16826.3|16819.3|0
1702340100000|2023-12-12 00:15:00|16828.5|16821.5|16828|16823|16833|16828|16827|16821.1|41
1702340400000|2023-12-12 00:20:00|16830|16825|16829.5|16824.5|16834.5|16829.5|16829|16824|47
1702340700000|2023-12-12 00:25:00|16829|16824|16836.5|16831.5|16836.5|16831.5|16829|16824|64
1702341000000|2023-12-12 00:30:00|16836|16831|16839|16834|16839|16834|16835.5|16830.5|55
1702341300000|2023-12-12 00:35:00|16838.5|16833.5|16840|16835|16842|16837|16838.5|16833.5|40
1702341600000|2023-12-12 00:40:00|16840.5|16835.5|16845|16840|16847.5|16842.5|16840|16835|65
1702341900000|2023-12-12 00:45:00|16844.5|16839.5|16847.5|16842.5|16847.5|16842.5|16843.5|16838.5|123
1702342200000|2023-12-12 00:50:00|16848|16843|16848|16843|16849|16844|16843.5|16838.5|66
1702342500000|2023-12-12 00:55:00|16848.5|16843.5|16848.5|16843.5|16851|16846|16848|16843|14
1702342800000|2023-12-12 01:00:00|16848|16843|16847.5|16842.5|16850.5|16845.5|16845.5|16840.5|35
1702343100000|2023-12-12 01:05:00|16847|16842|16848.5|16843.5|16848.5|16843.5|16845.5|16840.5|25
1702343400000|2023-12-12 01:10:00|16850.5|16845.5|16850.5|16845.5|16853.5|16848.5|16848.5|16843.5|45
1702343700000|2023-12-12 01:15:00|16850|16845|16845.5|16840.5|16850.5|16845.5|16844.5|16839.5|56
1702344000000|2023-12-12 01:20:00|16845|16840|16843.5|16838.5|16846|16841|16843|16838|14
1702344300000|2023-12-12 01:25:00|16844|16839|16844|16839|16846|16841|16843|16838|15
1702344600000|2023-12-12 01:30:00|16843.5|16838.5|16841.5|16836.5|16846.5|16841.5|16839.5|16834.5|29
1702344900000|2023-12-12 01:35:00|16842|16837|16843.5|16838.5|16845.5|16840.5|16840.5|16835.5|11
1702345200000|2023-12-12 01:40:00|16844|16839|16839.5|16834.5|16844.5|16839.5|16838.5|16833.5|19
1702345500000|2023-12-12 01:45:00|16840|16835|16841|16836|16841|16836|16837.5|16832.5|13
1702345800000|2023-12-12 01:50:00|16840.5|16835.5|16840.5|16835.5|16842|16837|16839.5|16834.5|4
1702346100000|2023-12-12 01:55:00|16841|16836|16841.5|16836.5|16841.5|16836.5|16840|16835|15
1702346400000|2023-12-12 02:00:00|16841|16836|16840.5|16835.5|16841.5|16836.5|16840|16835|15
1702346700000|2023-12-12 02:05:00|16841|16836|16843.5|16838.5|16844.5|16839.5|16840.5|16835.5|9
1702347000000|2023-12-12 02:10:00|16844|16839|16841.5|16836.5|16844.5|16839.5|16841|16836|6
1702347300000|2023-12-12 02:15:00|16842|16837|16842|16837|16844|16839|16841.5|16836.5|8
1702347600000|2023-12-12 02:20:00|16841.5|16836.5|16842.5|16837.5|16843.5|16838.5|16841|16836|3
1702347900000|2023-12-12 02:25:00|16842|16837|16844|16839|16844|16839|16841.5|16836.5|4
1702348200000|2023-12-12 02:30:00|16843.5|16838.5|16846.5|16841.5|16847.5|16842.5|16843.5|16838.5|7
1702348500000|2023-12-12 02:35:00|16846|16841|16845.5|16840.5|16847.5|16842.5|16845|16840|37
1702348800000|2023-12-12 02:40:00|16845|16840|16846.5|16841.5|16847|16842|16844.5|16839.5|12
1702349100000|2023-12-12 02:45:00|16847|16842|16847|16842|16847.5|16842.5|16846.5|16841.5|5
1702349400000|2023-12-12 02:50:00|16846.5|16841.5|16846.5|16841.5|16847|16842|16846|16841|29
1702349700000|2023-12-12 02:55:00|16847|16842|16844|16839|16847.5|16842.5|16844|16839|25
1702350000000|2023-12-12 03:00:00|16844.5|16839.5|16843.5|16838.5|16846|16841|16843|16838|34
1702350300000|2023-12-12 03:05:00|16844|16839|16844|16839|16844.5|16839.5|16843|16838|3
1702350600000|2023-12-12 03:10:00|16844.5|16839.5|16845.5|16840.5|16845.5|16840.5|16843.5|16838.5|0
1702350900000|2023-12-12 03:15:00|16845|16840|16847.5|16842.5|16848|16843|16845|16840|6
1702351200000|2023-12-12 03:20:00|16848|16843|16847.5|16842.5|16848|16843|16847|16842|34
1702351500000|2023-12-12 03:25:00|16847|16842|16847.5|16842.5|16848|16843|16847|16842|0
1702351800000|2023-12-12 03:30:00|16847|16842|16851|16846|16851|16846|16847|16842|11
1702352100000|2023-12-12 03:35:00|16850.5|16845.5|16852.5|16847.5|16853|16848|16850.5|16845.5|4
1702352400000|2023-12-12 03:40:00|16852|16847|16851|16846|16852.5|16847.5|16850|16845|1
1702352700000|2023-12-12 03:45:00|16851.5|16846.5|16849.5|16844.5|16851.5|16846.5|16849.5|16844.5|0
1702353000000|2023-12-12 03:50:00|16850|16845|16848.5|16843.5|16850|16845|16848|16843|9
1702353300000|2023-12-12 03:55:00|16848|16843|16847.5|16842.5|16848.5|16843.5|16846.5|16841.5|7
1702353600000|2023-12-12 04:00:00|16848|16843|16848.5|16843.5|16848.5|16843.5|16848|16843|3
1702353900000|2023-12-12 04:05:00|16848|16843|16845.5|16840.5|16848|16843|16845.5|16840.5|6
1702354200000|2023-12-12 04:10:00|16846|16841|16845.5|16840.5|16848|16843|16845.5|16840.5|6
1702354500000|2023-12-12 04:15:00|16846|16841|16846.5|16841.5|16848.5|16843.5|16845.5|16840.5|4
1702354800000|2023-12-12 04:20:00|16846|16841|16846|16841|16846.5|16841.5|16846|16841|3
1702355100000|2023-12-12 04:25:00|16846.5|16841.5|16847.5|16842.5|16847.5|16842.5|16846|16841|2
1702355400000|2023-12-12 04:30:00|16848|16843|16847.5|16842.5|16848.5|16843.5|16846.5|16841.5|4
1702355700000|2023-12-12 04:35:00|16847|16842|16847.5|16842.5|16847.5|16842.5|16846.5|16841.5|40
1702356000000|2023-12-12 04:40:00|16847|16842|16845.5|16840.5|16847|16842|16845.5|16840.5|5
1702356300000|2023-12-12 04:45:00|16846|16841|16846.5|16841.5|16847.5|16842.5|16845.5|16840.5|3
1702356600000|2023-12-12 04:50:00|16847|16842|16848|16843|16849|16844|16846.5|16841.5|8
1702356900000|2023-12-12 04:55:00|16848.5|16843.5|16848.5|16843.5|16849.5|16844.5|16847|16842|4
1702357200000|2023-12-12 05:00:00|16848|16843|16849.5|16844.5|16849.5|16844.5|16847.5|16842.5|6
1702357500000|2023-12-12 05:05:00|16849|16844|16847.5|16842.5|16849|16844|16847.5|16842.5|8
1702357800000|2023-12-12 05:10:00|16848|16843|16847|16842|16848.5|16843.5|16846.5|16841.5|5
1702358100000|2023-12-12 05:15:00|16847.5|16842.5|16847|16842|16847.5|16842.5|16845.5|16840.5|9
1702358400000|2023-12-12 05:20:00|16846.5|16841.5|16847.5|16842.5|16849|16844|16846.5|16841.5|16
1702358700000|2023-12-12 05:25:00|16847|16842|16849.5|16844.5|16849.5|16844.5|16846.5|16841.5|2
1702359000000|2023-12-12 05:30:00|16849|16844|16848.5|16843.5|16849|16844|16847|16842|8
1702359300000|2023-12-12 05:35:00|16849|16844|16853.5|16848.5|16854.5|16849.5|16849|16844|18
1702359600000|2023-12-12 05:40:00|16854|16849|16854.5|16849.5|16856|16851|16854|16849|11
1702359900000|2023-12-12 05:45:00|16854|16849|16847|16842|16855.5|16850.5|16846.5|16841.5|53
1702360200000|2023-12-12 05:50:00|16847.5|16842.5|16847.5|16842.5|16847.5|16842.5|16846.5|16841.5|7
1702360500000|2023-12-12 05:55:00|16847|16842|16845.5|16840.5|16847.5|16842.5|16845|16840|10
1702360800000|2023-12-12 06:00:00|16845|16840|16841|16836|16847|16842|16840.5|16835.5|55
1702361100000|2023-12-12 06:05:00|16841.5|16836.5|16839.5|16834.5|16842.5|16837.5|16836|16831|78
1702361400000|2023-12-12 06:10:00|16840|16835|16839|16834|16843|16838|16838|16833|17
1702361700000|2023-12-12 06:15:00|16839.5|16834.5|16842|16837|16842|16837|16838|16833|16
1702362000000|2023-12-12 06:20:00|16841.5|16836.5|16839.5|16834.5|16843|16838|16838.5|16833.5|31
1702362300000|2023-12-12 06:25:00|16839|16834|16837|16832|16841|16836|16836|16831|57
1702362600000|2023-12-12 06:30:00|16837.5|16832.5|16840.5|16835.5|16841|16836|16835.5|16830.5|57
1702362900000|2023-12-12 06:35:00|16840|16835|16837.5|16832.5|16840|16835|16835|16830|18
1702363200000|2023-12-12 06:40:00|16838|16833|16839.5|16834.5|16841|16836|16837.5|16832.5|105
1702363500000|2023-12-12 06:45:00|16840|16835|16840.5|16835.5|16841.5|16836.5|16838|16833|212
1702363800000|2023-12-12 06:50:00|16841|16836|16840.5|16835.5|16843|16838|16839.5|16834.5|57
1702364100000|2023-12-12 06:55:00|16841|16836|16835.5|16830.5|16841.5|16836.5|16834|16829|190
1702364400000|2023-12-12 07:00:00|16834.4|16831.6|16838.4|16835.6|16839.4|16836.6|16824.4|16821.6|410
1702364700000|2023-12-12 07:05:00|16838.9|16836.1|16840.4|16837.6|16841.9|16839.1|16834.4|16831.6|243
1702365000000|2023-12-12 07:10:00|16839.9|16837.1|16834.9|16832.1|16839.9|16837.1|16832.9|16830.1|126
1702365300000|2023-12-12 07:15:00|16834.4|16831.6|16830.9|16828.1|16834.9|16832.1|16827.9|16825.1|521
1702365600000|2023-12-12 07:20:00|16831.4|16828.6|16829.9|16827.1|16831.4|16828.6|16823.9|16821.1|307
1702365900000|2023-12-12 07:25:00|16829.4|16826.6|16822.9|16820.1|16829.9|16827.1|16821.9|16819.1|162
1702366200000|2023-12-12 07:30:00|16824.4|16821.6|16828.4|16825.6|16830.4|16827.6|16821.4|16818.6|161
1702366500000|2023-12-12 07:35:00|16827.9|16825.1|16831.9|16829.1|16832.9|16830.1|16827.4|16824.6|112
1702366800000|2023-12-12 07:40:00|16831.4|16828.6|16828.4|16825.6|16831.9|16829.1|16827.9|16825.1|247
1702367100000|2023-12-12 07:45:00|16828.9|16826.1|16837.4|16834.6|16838.9|16836.1|16828.4|16825.6|143
1702367400000|2023-12-12 07:50:00|16837.9|16835.1|16836.4|16833.6|16840.9|16838.1|16835.9|16833.1|124
1702367700000|2023-12-12 07:55:00|16835.9|16833.1|16818.4|16815.6|16836.9|16834.1|16818.4|16815.6|699
1702368000000|2023-12-12 08:00:00|16817.7|16816.3|16822.2|16820.8|16832.7|16831.3|16817.7|16816.3|1576
1702368300000|2023-12-12 08:05:00|16821.7|16820.3|16818.7|16817.3|16829.7|16828.3|16817.7|16816.3|690
1702368600000|2023-12-12 08:10:00|16819.2|16817.8|16831.2|16829.8|16833.2|16831.8|16814.2|16812.8|648
1702368900000|2023-12-12 08:15:00|16831.7|16830.3|16822.2|16820.8|16834.7|16833.3|16820.7|16819.3|486
1702369200000|2023-12-12 08:20:00|16821.7|16820.3|16825.2|16823.8|16833.7|16832.3|16820.7|16819.3|415
1702369500000|2023-12-12 08:25:00|16825.7|16824.3|16818.2|16816.8|16831.2|16829.8|16815.2|16813.8|1068
1702369800000|2023-12-12 08:30:00|16818.7|16817.3|16815.2|16813.8|16822.2|16820.8|16810.2|16808.8|796
1702370100000|2023-12-12 08:35:00|16815.7|16814.3|16813.2|16811.8|16817.2|16815.8|16806.2|16804.8|434
1702370400000|2023-12-12 08:40:00|16812.6|16811.2|16807.1|16805.7|16812.6|16811.2|16802.6|16801.2|582
1702370700000|2023-12-12 08:45:00|16807.6|16806.2|16806.6|16805.2|16809.1|16807.7|16804.6|16803.2|117
1702371000000|2023-12-12 08:50:00|16813.1|16811.7|16814.1|16812.7|16814.6|16813.2|16812.6|16811.2|49
1702371300000|2023-12-12 08:55:00|16807.6|16806.2|16808.6|16807.2|16813.6|16812.2|16803.6|16802.2|551
1702371600000|2023-12-12 09:00:00|16809.1|16807.7|16818.6|16817.2|16821.6|16820.2|16807.1|16805.7|555
1702371900000|2023-12-12 09:05:00|16819.1|16817.7|16806.6|16805.2|16819.6|16818.2|16806.6|16805.2|472
1702372200000|2023-12-12 09:10:00|16806.1|16804.7|16809.6|16808.2|16812.6|16811.2|16802.6|16801.2|593
1702372500000|2023-12-12 09:15:00|16810.1|16808.7|16809.6|16808.2|16812.6|16811.2|16807.6|16806.2|398
1702372800000|2023-12-12 09:20:00|16810.1|16808.7|16813.1|16811.7|16814.6|16813.2|16805.6|16804.2|1000
1702373100000|2023-12-12 09:25:00|16813.6|16812.2|16814.6|16813.2|16817.6|16816.2|16810.6|16809.2|315
1702373400000|2023-12-12 09:30:00|16814.1|16812.7|16810.6|16809.2|16814.6|16813.2|16807.1|16805.7|843
1702373700000|2023-12-12 09:35:00|16810.1|16808.7|16821.6|16820.2|16821.6|16820.2|16809.6|16808.2|686
1702374000000|2023-12-12 09:40:00|16822.1|16820.7|16833.6|16832.2|16834.6|16833.2|16821.6|16820.2|693
1702374300000|2023-12-12 09:45:00|16833.1|16831.7|16835.6|16834.2|16837.1|16835.7|16831.6|16830.2|272
1702374600000|2023-12-12 09:50:00|16836.1|16834.7|16837.6|16836.2|16838.6|16837.2|16831.6|16830.2|675
1702374900000|2023-12-12 09:55:00|16836.6|16835.2|16831.1|16829.7|16838.1|16836.7|16828.6|16827.2|688
1702375200000|2023-12-12 10:00:00|16831.6|16830.2|16820.6|16819.2|16832.1|16830.7|16819.6|16818.2|451
1702375500000|2023-12-12 10:05:00|16820.1|16818.7|16810.6|16809.2|16820.1|16818.7|16810.6|16809.2|409
1702375800000|2023-12-12 10:10:00|16809.6|16808.2|16809.6|16808.2|16813.6|16812.2|16806.6|16805.2|581
1702376100000|2023-12-12 10:15:00|16810.1|16808.7|16810.6|16809.2|16812.1|16810.7|16805.1|16803.7|388
1702376400000|2023-12-12 10:20:00|16810.1|16808.7|16802.6|16801.2|16810.1|16808.7|16802.6|16801.2|354
1702376700000|2023-12-12 10:25:00|16803.1|16801.7|16799.1|16797.7|16806.6|16805.2|16798.6|16797.2|355
1702377000000|2023-12-12 10:30:00|16799.6|16798.2|16798.1|16796.7|16800.1|16798.7|16796.1|16794.7|355
1702377300000|2023-12-12 10:35:00|16797.6|16796.2|16790.6|16789.2|16798.6|16797.2|16789.6|16788.2|1128
1702377600000|2023-12-12 10:40:00|16790.1|16788.7|16786.6|16785.2|16791.6|16790.2|16782.6|16781.2|817
1702377900000|2023-12-12 10:45:00|16787.1|16785.7|16777.6|16776.2|16788.1|16786.7|16777.1|16775.7|627
1702378200000|2023-12-12 10:50:00|16777.1|16775.7|16768.6|16767.2|16778.6|16777.2|16768.6|16767.2|508
1702378500000|2023-12-12 10:55:00|16768.1|16766.7|16762.6|16761.2|16769.6|16768.2|16762.6|16761.2|499
1702378800000|2023-12-12 11:00:00|16763.1|16761.7|16768.6|16767.2|16769.6|16768.2|16759.6|16758.2|589
1702379100000|2023-12-12 11:05:00|16768.1|16766.7|16772.6|16771.2|16774.1|16772.7|16767.6|16766.2|699
1702379400000|2023-12-12 11:10:00|16772.1|16770.7|16771.6|16770.2|16776.1|16774.7|16769.6|16768.2|468
1702379700000|2023-12-12 11:15:00|16771.1|16769.7|16771.6|16770.2|16775.6|16774.2|16770.1|16768.7|460
1702380000000|2023-12-12 11:20:00|16771.1|16769.7|16767.6|16766.2|16775.1|16773.7|16762.1|16760.7|375
1702380300000|2023-12-12 11:25:00|16767.1|16765.7|16764.6|16763.2|16770.6|16769.2|16764.6|16763.2|244
1702380600000|2023-12-12 11:30:00|16764.1|16762.7|16765.6|16764.2|16766.6|16765.2|16759.6|16758.2|308
1702380900000|2023-12-12 11:35:00|16765.1|16763.7|16765.6|16764.2|16766.6|16765.2|16761.1|16759.7|363
1702381200000|2023-12-12 11:40:00|16766.6|16765.2|16757.6|16756.2|16768.6|16767.2|16757.6|16756.2|259
1702381500000|2023-12-12 11:45:00|16758.6|16757.2|16758.1|16756.7|16761.6|16760.2|16756.1|16754.7|250
1702381800000|2023-12-12 11:50:00|16757.6|16756.2|16763.6|16762.2|16764.6|16763.2|16752.6|16751.2|382
1702382100000|2023-12-12 11:55:00|16762.6|16761.2|16760.6|16759.2|16765.6|16764.2|16760.6|16759.2|280
1702382400000|2023-12-12 12:00:00|16760.1|16758.7|16767.6|16766.2|16767.6|16766.2|16759.6|16758.2|388
1702382700000|2023-12-12 12:05:00|16766.6|16765.2|16763.6|16762.2|16771.6|16770.2|16763.6|16762.2|437
1702383000000|2023-12-12 12:10:00|16763.1|16761.7|16763.6|16762.2|16763.6|16762.2|16759.6|16758.2|313
1702383300000|2023-12-12 12:15:00|16763.1|16761.7|16770.6|16769.2|16771.6|16770.2|16762.6|16761.2|322
1702383600000|2023-12-12 12:20:00|16770.1|16768.7|16775.6|16774.2|16776.6|16775.2|16765.6|16764.2|352
1702383900000|2023-12-12 12:25:00|16775.1|16773.7|16771.6|16770.2|16778.6|16777.2|16768.6|16767.2|358
1702384200000|2023-12-12 12:30:00|16771.1|16769.7|16782.6|16781.2|16782.6|16781.2|16770.1|16768.7|500
1702384500000|2023-12-12 12:35:00|16782.1|16780.7|16775.6|16774.2|16782.6|16781.2|16775.1|16773.7|302
1702384800000|2023-12-12 12:40:00|16776.1|16774.7|16782.6|16781.2|16784.1|16782.7|16772.1|16770.7|328
1702385100000|2023-12-12 12:45:00|16782.1|16780.7|16779.6|16778.2|16784.6|16783.2|16776.1|16774.7|217
1702385400000|2023-12-12 12:50:00|16779.1|16777.7|16771.6|16770.2|16779.6|16778.2|16770.1|16768.7|291
1702385700000|2023-12-12 12:55:00|16771.1|16769.7|16777.1|16775.7|16777.6|16776.2|16770.6|16769.2|581
1702386000000|2023-12-12 13:00:00|16777.6|16776.2|16788.6|16787.2|16788.6|16787.2|16775.6|16774.2|369
1702386300000|2023-12-12 13:05:00|16789.1|16787.7|16797.6|16796.2|16798.1|16796.7|16787.6|16786.2|498
1702386600000|2023-12-12 13:10:00|16797.1|16795.7|16803.1|16801.7|16804.6|16803.2|16793.1|16791.7|517
1702386900000|2023-12-12 13:15:00|16802.6|16801.2|16807.6|16806.2|16813.6|16812.2|16800.6|16799.2|610
1702387200000|2023-12-12 13:20:00|16808.1|16806.7|16823.6|16822.2|16823.6|16822.2|16808.1|16806.7|604
1702387500000|2023-12-12 13:25:00|16823.1|16821.7|16822.6|16821.2|16827.6|16826.2|16810.6|16809.2|937
1702387800000|2023-12-12 13:30:00|16822.1|16820.7|16793.6|16792.2|16835.1|16833.7|16791.6|16790.2|1355
1702388100000|2023-12-12 13:35:00|16793.1|16791.7|16793.6|16792.2|16802.6|16801.2|16789.6|16788.2|791
1702388400000|2023-12-12 13:40:00|16794.1|16792.7|16779.6|16778.2|16794.6|16793.2|16778.6|16777.2|700
1702388700000|2023-12-12 13:45:00|16778.6|16777.2|16784.6|16783.2|16787.6|16786.2|16771.6|16770.2|758
1702389000000|2023-12-12 13:50:00|16784.1|16782.7|16771.6|16770.2|16792.1|16790.7|16771.1|16769.7|851
1702389300000|2023-12-12 13:55:00|16772.1|16770.7|16769.6|16768.2|16779.1|16777.7|16767.6|16766.2|768
1702389600000|2023-12-12 14:00:00|16770.1|16768.7|16771.1|16769.7|16772.6|16771.2|16765.6|16764.2|840
1702389900000|2023-12-12 14:05:00|16771.6|16770.2|16786.1|16784.7|16786.6|16785.2|16770.6|16769.2|514
1702390200000|2023-12-12 14:10:00|16785.6|16784.2|16782.1|16780.7|16788.6|16787.2|16779.6|16778.2|1675
1702390500000|2023-12-12 14:15:00|16782.6|16781.2|16777.1|16775.7|16785.1|16783.7|16776.6|16775.2|745
1702390800000|2023-12-12 14:20:00|16777.6|16776.2|16774.6|16773.2|16779.6|16778.2|16771.6|16770.2|669
1702391100000|2023-12-12 14:25:00|16775.6|16774.2|16779.6|16778.2|16779.6|16778.2|16770.6|16769.2|872
1702391400000|2023-12-12 14:30:00|16779.1|16777.7|16769.6|16768.2|16780.6|16779.2|16768.6|16767.2|1117
1702391700000|2023-12-12 14:35:00|16769.1|16767.7|16763.6|16762.2|16772.6|16771.2|16762.6|16761.2|641
1702392000000|2023-12-12 14:40:00|16764.1|16762.7|16766.6|16765.2|16773.1|16771.7|16763.6|16762.2|482
1702392300000|2023-12-12 14:45:00|16765.6|16764.2|16786.1|16784.7|16787.6|16786.2|16761.6|16760.2|1852
1702392600000|2023-12-12 14:50:00|16785.6|16784.2|16786.6|16785.2|16794.1|16792.7|16783.6|16782.2|552
1702392900000|2023-12-12 14:55:00|16786.1|16784.7|16794.6|16793.2|16798.1|16796.7|16786.1|16784.7|540
1702393200000|2023-12-12 15:00:00|16793.6|16792.2|16799.6|16798.2|16800.6|16799.2|16788.6|16787.2|622
1702393500000|2023-12-12 15:05:00|16799.1|16797.7|16799.6|16798.2|16803.6|16802.2|16795.6|16794.2|683
1702393800000|2023-12-12 15:10:00|16800.2|16798.8|16791.2|16789.8|16800.2|16798.8|16787.7|16786.3|860
1702394100000|2023-12-12 15:15:00|16790.7|16789.3|16795.2|16793.8|16797.2|16795.8|16790.2|16788.8|497
1702394400000|2023-12-12 15:20:00|16795.7|16794.3|16799.2|16797.8|16799.7|16798.3|16794.2|16792.8|556
1702394700000|2023-12-12 15:25:00|16800.2|16798.8|16797.7|16796.3|16801.2|16799.8|16796.2|16794.8|764
1702395000000|2023-12-12 15:30:00|16797.2|16795.8|16802.2|16800.8|16803.2|16801.8|16796.7|16795.3|1073
1702395300000|2023-12-12 15:35:00|16801.7|16800.3|16803.2|16801.8|16807.7|16806.3|16798.2|16796.8|414
1702395600000|2023-12-12 15:40:00|16803.7|16802.3|16806.2|16804.8|16810.2|16808.8|16802.7|16801.3|831
1702395900000|2023-12-12 15:45:00|16805.7|16804.3|16801.2|16799.8|16811.2|16809.8|16799.2|16797.8|608
1702396200000|2023-12-12 15:50:00|16800.7|16799.3|16800.2|16798.8|16805.2|16803.8|16796.2|16794.8|744
1702396500000|2023-12-12 15:55:00|16800.7|16799.3|16812.2|16810.8|16812.2|16810.8|16798.7|16797.3|477
1702396800000|2023-12-12 16:00:00|16811.7|16810.3|16807.2|16805.8|16811.7|16810.3|16806.2|16804.8|457
1702397100000|2023-12-12 16:05:00|16806.7|16805.3|16803.7|16802.3|16809.2|16807.8|16802.2|16800.8|475
1702397400000|2023-12-12 16:10:00|16803.2|16801.8|16798.2|16796.8|16804.2|16802.8|16795.2|16793.8|727
1702397700000|2023-12-12 16:15:00|16797.7|16796.3|16793.2|16791.8|16797.7|16796.3|16793.2|16791.8|803
1702398000000|2023-12-12 16:20:00|16793.7|16792.3|16799.2|16797.8|16799.7|16798.3|16793.2|16791.8|765
1702398300000|2023-12-12 16:25:00|16798.7|16797.3|16800.2|16798.8|16801.2|16799.8|16794.2|16792.8|1317
1702398600000|2023-12-12 16:30:00|16800.9|16798.1|16793.4|16790.6|16805.9|16803.1|16792.9|16790.1|2517
1702398900000|2023-12-12 16:35:00|16792.9|16790.1|16800.9|16798.1|16803.9|16801.1|16792.9|16790.1|679
1702399200000|2023-12-12 16:40:00|16801.4|16798.6|16798.9|16796.1|16803.9|16801.1|16795.9|16793.1|361
1702399500000|2023-12-12 16:45:00|16799.4|16796.6|16803.9|16801.1|16803.9|16801.1|16798.9|16796.1|180
1702399800000|2023-12-12 16:50:00|16803.4|16800.6|16799.9|16797.1|16804.4|16801.6|16799.9|16797.1|148
1702400100000|2023-12-12 16:55:00|16799.4|16796.6|16796.9|16794.1|16799.4|16796.6|16792.9|16790.1|135
1702400400000|2023-12-12 17:00:00|16796.4|16793.6|16794.9|16792.1|16796.9|16794.1|16793.9|16791.1|103
1702400700000|2023-12-12 17:05:00|16795.4|16792.6|16786.9|16784.1|16795.9|16793.1|16785.9|16783.1|236
1702401000000|2023-12-12 17:10:00|16787.4|16784.6|16791.9|16789.1|16791.9|16789.1|16785.9|16783.1|109
1702401300000|2023-12-12 17:15:00|16791.4|16788.6|16792.9|16790.1|16794.9|16792.1|16790.9|16788.1|169
1702401600000|2023-12-12 17:20:00|16793.4|16790.6|16793.9|16791.1|16795.9|16793.1|16792.9|16790.1|98
1702401900000|2023-12-12 17:25:00|16794.4|16791.6|16791.9|16789.1|16795.9|16793.1|16791.9|16789.1|79
1702402200000|2023-12-12 17:30:00|16792.9|16790.1|16796.9|16794.1|16799.4|16796.6|16792.4|16789.6|48
1702402500000|2023-12-12 17:35:00|16797.4|16794.6|16793.9|16791.1|16797.9|16795.1|16793.4|16790.6|49
1702402800000|2023-12-12 17:40:00|16794.4|16791.6|16790.9|16788.1|16795.4|16792.6|16790.9|16788.1|61
1702403100000|2023-12-12 17:45:00|16791.4|16788.6|16785.9|16783.1|16792.9|16790.1|16785.9|16783.1|115
1702403400000|2023-12-12 17:50:00|16786.4|16783.6|16786.9|16784.1|16787.9|16785.1|16785.4|16782.6|275
1702403700000|2023-12-12 17:55:00|16786.4|16783.6|16788.4|16785.6|16788.9|16786.1|16785.9|16783.1|196
1702404000000|2023-12-12 18:00:00|16788.9|16786.1|16797.9|16795.1|16799.9|16797.1|16786.9|16784.1|260
1702404300000|2023-12-12 18:05:00|16798.4|16795.6|16797.9|16795.1|16798.9|16796.1|16793.9|16791.1|194
1702404600000|2023-12-12 18:10:00|16798.4|16795.6|16797.9|16795.1|16798.4|16795.6|16794.9|16792.1|352
1702404900000|2023-12-12 18:15:00|16797.4|16794.6|16795.9|16793.1|16798.9|16796.1|16794.9|16792.1|191
1702405200000|2023-12-12 18:20:00|16794.9|16792.1|16795.4|16792.6|16796.4|16793.6|16792.9|16790.1|292
1702405500000|2023-12-12 18:25:00|16794.9|16792.1|16798.9|16796.1|16798.9|16796.1|16794.9|16792.1|43
1702405800000|2023-12-12 18:30:00|16798.4|16795.6|16802.9|16800.1|16803.9|16801.1|16797.9|16795.1|173
1702406100000|2023-12-12 18:35:00|16803.4|16800.6|16801.9|16799.1|16803.9|16801.1|16799.9|16797.1|34
1702406400000|2023-12-12 18:40:00|16802.4|16799.6|16801.9|16799.1|16802.9|16800.1|16799.9|16797.1|45
1702406700000|2023-12-12 18:45:00|16801.4|16798.6|16802.9|16800.1|16803.9|16801.1|16801.4|16798.6|44
1702407000000|2023-12-12 18:50:00|16803.4|16800.6|16805.9|16803.1|16806.9|16804.1|16802.4|16799.6|83
1702407300000|2023-12-12 18:55:00|16806.4|16803.6|16804.9|16802.1|16806.9|16804.1|16804.9|16802.1|268
1702407600000|2023-12-12 19:00:00|16805.4|16802.6|16801.4|16798.6|16805.9|16803.1|16800.9|16798.1|119
1702407900000|2023-12-12 19:05:00|16800.9|16798.1|16802.9|16800.1|16804.4|16801.6|16800.9|16798.1|23
1702408200000|2023-12-12 19:10:00|16803.4|16800.6|16802.9|16800.1|16803.9|16801.1|16801.4|16798.6|29
1702408500000|2023-12-12 19:15:00|16802.4|16799.6|16802.9|16800.1|16804.4|16801.6|16801.9|16799.1|42
1702408800000|2023-12-12 19:20:00|16803.4|16800.6|16804.9|16802.1|16805.9|16803.1|16802.9|16800.1|16
1702409100000|2023-12-12 19:25:00|16805.4|16802.6|16806.9|16804.1|16806.9|16804.1|16804.9|16802.1|25
1702409400000|2023-12-12 19:30:00|16807.9|16805.1|16808.4|16805.6|16808.9|16806.1|16804.9|16802.1|110
1702409700000|2023-12-12 19:35:00|16808.9|16806.1|16808.4|16805.6|16808.9|16806.1|16807.9|16805.1|25
1702410000000|2023-12-12 19:40:00|16807.9|16805.1|16806.9|16804.1|16809.9|16807.1|16806.9|16804.1|54
1702410300000|2023-12-12 19:45:00|16805.9|16803.1|16808.9|16806.1|16810.9|16808.1|16805.9|16803.1|42
1702410600000|2023-12-12 19:50:00|16809.4|16806.6|16808.9|16806.1|16810.9|16808.1|16808.9|16806.1|52
1702410900000|2023-12-12 19:55:00|16809.4|16806.6|16812.9|16810.1|16813.9|16811.1|16809.4|16806.6|85
1702411200000|2023-12-12 20:00:00|16813.4|16810.6|16816.9|16814.1|16816.9|16814.1|16811.9|16809.1|105
1702411500000|2023-12-12 20:05:00|16817.4|16814.6|16819.4|16816.6|16820.4|16817.6|16816.9|16814.1|98
1702411800000|2023-12-12 20:10:00|16818.9|16816.1|16815.9|16813.1|16818.9|16816.1|16815.4|16812.6|78
1702412100000|2023-12-12 20:15:00|16816.4|16813.6|16813.9|16811.1|16816.9|16814.1|16813.9|16811.1|58
1702412400000|2023-12-12 20:20:00|16814.4|16811.6|16813.9|16811.1|16814.9|16812.1|16812.9|16810.1|65
1702412700000|2023-12-12 20:25:00|16813.4|16810.6|16814.9|16812.1|16815.9|16813.1|16812.9|16810.1|75
1702413000000|2023-12-12 20:30:00|16815.4|16812.6|16808.9|16806.1|16815.9|16813.1|16807.9|16805.1|84
1702413300000|2023-12-12 20:35:00|16808.4|16805.6|16799.9|16797.1|16808.9|16806.1|16797.9|16795.1|181
1702413600000|2023-12-12 20:40:00|16800.4|16797.6|16800.9|16798.1|16802.4|16799.6|16799.9|16797.1|102
1702413900000|2023-12-12 20:45:00|16800.4|16797.6|16798.9|16796.1|16801.9|16799.1|16795.9|16793.1|272
1702414200000|2023-12-12 20:50:00|16797.9|16795.1|16800.4|16797.6|16802.9|16800.1|16797.9|16795.1|148
1702414500000|2023-12-12 20:55:00|16800.9|16798.1|16807.9|16805.1|16808.4|16805.6|16800.9|16798.1|252
1702414800000|2023-12-12 21:00:00|16810.9|16803.9|16814.3|16807.3|16817.9|16810.9|16805.3|16798.3|37
1702415100000|2023-12-12 21:05:00|16814.7|16807.7|16814.4|16807.4|16816.3|16809.3|16813.4|16806.4|0
1702415400000|2023-12-12 21:10:00|16814|16807|16806.2|16799.2|16814.5|16807.5|16804.2|16797.2|0
1702415700000|2023-12-12 21:15:00|16807.1|16800.1|16808.8|16801.8|16809.8|16802.8|16807.1|16800.1|0
1702416000000|2023-12-12 21:20:00|16809.2|16802.2|16807.9|16800.9|16809.7|16802.7|16807.9|16800.9|0
1702416300000|2023-12-12 21:25:00|16808.8|16801.8|16808.9|16801.9|16809.7|16802.7|16808.8|16801.8|0
1702416600000|2023-12-12 21:30:00|16808.8|16801.8|16809.7|16802.7|16810.6|16803.6|16808.8|16801.8|0
1702416900000|2023-12-12 21:35:00|16810.6|16803.6|16809.7|16802.7|16810.6|16803.6|16809.7|16802.7|0
1702417200000|2023-12-12 21:40:00|16809.6|16802.6|16809.4|16802.4|16810.3|16803.3|16809.4|16802.4|0
1702417500000|2023-12-12 21:45:00|16809.8|16802.8|16807.1|16800.1|16809.8|16802.8|16807.1|16800.1|0
1702417800000|2023-12-12 21:50:00|16808|16801|16808.4|16801.4|16808.4|16801.4|16807.1|16800.1|0
1702418100000|2023-12-12 21:55:00|16809.1|16802.1|16808.6|16801.6|16809.5|16802.5|16807.7|16800.7|0
1702418400000|2023-12-12 22:00:00|16808.7|16801.7|16809.4|16802.4|16809.4|16802.4|16808.5|16801.5|0
1702418700000|2023-12-12 22:05:00|16809.5|16802.5|16810.3|16803.3|16810.9|16803.9|16809.5|16802.5|0
1702419000000|2023-12-12 22:10:00|16810.2|16803.2|16809.4|16802.4|16810.2|16803.2|16809.4|16802.4|0
1702419300000|2023-12-12 22:15:00|16808.9|16801.9|16809.1|16802.1|16809.2|16802.2|16808.5|16801.5|0
1702419600000|2023-12-12 22:20:00|16809|16802|16809.1|16802.1|16810.5|16803.5|16809|16802|0
1702419900000|2023-12-12 22:25:00|16809|16802|16808.6|16801.6|16809.1|16802.1|16808.6|16801.6|0
1702420200000|2023-12-12 22:30:00|16808.3|16801.3|16808.9|16801.9|16808.9|16801.9|16808.2|16801.2|0
1702420500000|2023-12-12 22:35:00|16808.7|16801.7|16808.7|16801.7|16808.7|16801.7|16808.4|16801.4|0
1702420800000|2023-12-12 22:40:00|16810.3|16803.3|16808.8|16801.8|16810.3|16803.3|16808.8|16801.8|0
1702421100000|2023-12-12 22:45:00|16808.9|16801.9|16810.2|16803.2|16810.2|16803.2|16808.9|16801.9|0
1702421400000|2023-12-12 22:50:00|16809.4|16802.4|16809.7|16802.7|16810.5|16803.5|16809.4|16802.4|0
1702421700000|2023-12-12 22:55:00|16809.9|16802.9|16810.7|16803.7|16810.8|16803.8|16809.4|16802.4|0
1702422000000|2023-12-12 23:00:00|16810.6|16803.6|16819.8|16812.8|16820.7|16813.7|16808.9|16801.9|0
1702422300000|2023-12-12 23:05:00|16820.2|16813.2|16821.8|16814.8|16821.8|16814.8|16818.4|16811.4|0
1702422600000|2023-12-12 23:10:00|16822.2|16815.2|16820.5|16813.5|16822.7|16815.7|16820|16813|0
1702422900000|2023-12-12 23:15:00|16820|16813|16818.7|16811.7|16820.5|16813.5|16816.9|16809.9|0
1702423200000|2023-12-12 23:20:00|16819.6|16812.6|16815.2|16808.2|16819.6|16812.6|16814.3|16807.3|0
1702423500000|2023-12-12 23:25:00|16815.7|16808.7|16817|16810|16817|16810|16815.2|16808.2|0
1702423800000|2023-12-12 23:30:00|16816.1|16809.1|16817.9|16810.9|16818.3|16811.3|16816.1|16809.1|0
1702424100000|2023-12-12 23:35:00|16818|16811|16818|16811|16818.9|16811.9|16817.1|16810.1|0
1702424400000|2023-12-12 23:40:00|16817.5|16810.5|16818|16811|16818.9|16811.9|16817.1|16810.1|0
1702424700000|2023-12-12 23:45:00|16818.9|16811.9|16818|16811|16818.9|16811.9|16817.1|16810.1|0
1702425000000|2023-12-12 23:50:00|16817.9|16810.9|16820.6|16813.6|16820.6|16813.6|16817.9|16810.9|0
1702425300000|2023-12-12 23:55:00|16821.1|16814.1|16822.5|16815.5|16822.5|16815.5|16820.6|16813.6|0
1702425600000|2023-12-13 00:00:00|16821.7|16814.7|16821.7|16814.7|16822.6|16815.6|16819.9|16812.9|0
1702425900000|2023-12-13 00:05:00|16820.8|16813.8|16824.4|16817.4|16824.4|16817.4|16820.6|16813.6|0
1702426200000|2023-12-13 00:10:00|16823.9|16816.9|16821.7|16814.7|16825.3|16818.3|16821.7|16814.7|0
1702426500000|2023-12-13 00:15:00|16821.2|16814.2|16815.5|16810.5|16823.5|16818.5|16813.5|16808.5|46
1702426800000|2023-12-13 00:20:00|16816|16811|16815.5|16810.5|16819|16814|16815|16810|26
1702427100000|2023-12-13 00:25:00|16816|16811|16815.5|16810.5|16816.5|16811.5|16814.5|16809.5|2
1702427400000|2023-12-13 00:30:00|16815|16810|16813.5|16808.5|16820.5|16815.5|16813|16808|45
1702427700000|2023-12-13 00:35:00|16814|16809|16815.5|16810.5|16815.5|16810.5|16813|16808|2
1702428000000|2023-12-13 00:40:00|16816.5|16811.5|16820.5|16815.5|16820.5|16815.5|16816.5|16811.5|15
1702428300000|2023-12-13 00:45:00|16821|16816|16821.5|16816.5|16821.5|16816.5|16819.5|16814.5|6
1702428600000|2023-12-13 00:50:00|16821|16816|16819.5|16814.5|16821|16816|16819|16814|1
1702428900000|2023-12-13 00:55:00|16820|16815|16819.5|16814.5|16820|16815|16815.5|16810.5|2
1702429200000|2023-12-13 01:00:00|16818.5|16813.5|16817.5|16812.5|16821.5|16816.5|16814.5|16809.5|35
1702429500000|2023-12-13 01:05:00|16817|16812|16825.5|16820.5|16825.5|16820.5|16817|16812|98
1702429800000|2023-12-13 01:10:00|16825|16820|16823.5|16818.5|16825.5|16820.5|16821.5|16816.5|69
1702430100000|2023-12-13 01:15:00|16823|16818|16822|16817|16824|16819|16819.5|16814.5|83
1702430400000|2023-12-13 01:20:00|16822.5|16817.5|16821.5|16816.5|16822.5|16817.5|16816.5|16811.5|32
1702430700000|2023-12-13 01:25:00|16822|16817|16821.5|16816.5|16825.5|16820.5|16821|16816|42
1702431000000|2023-12-13 01:30:00|16821|16816|16822.5|16817.5|16823|16818|16821|16816|46
1702431300000|2023-12-13 01:35:00|16823|16818|16816|16811|16823|16818|16816|16811|72
1702431600000|2023-12-13 01:40:00|16816.5|16811.5|16808.5|16803.5|16817|16812|16808|16803|91
1702431900000|2023-12-13 01:45:00|16809|16804|16793|16788|16809|16804|16792|16787|62
1702432200000|2023-12-13 01:50:00|16792.5|16787.5|16798|16793|16798.5|16793.5|16790.5|16785.5|43
1702432500000|2023-12-13 01:55:00|16798.5|16793.5|16798|16793|16799.5|16794.5|16797.5|16792.5|8
1702432800000|2023-12-13 02:00:00|16798.5|16793.5|16801.5|16796.5|16801.5|16796.5|16797.5|16792.5|13
1702433100000|2023-12-13 02:05:00|16802.5|16797.5|16801.5|16796.5|16803.5|16798.5|16801.5|16796.5|14
1702433400000|2023-12-13 02:10:00|16802|16797|16802.5|16797.5|16803.5|16798.5|16799.5|16794.5|65
1702433700000|2023-12-13 02:15:00|16803|16798|16803.5|16798.5|16806.5|16801.5|16802|16797|23
1702434000000|2023-12-13 02:20:00|16804|16799|16799.5|16794.5|16804|16799|16799.5|16794.5|12
1702434300000|2023-12-13 02:25:00|16800|16795|16791.5|16786.5|16800.5|16795.5|16791|16786|24
1702434600000|2023-12-13 02:30:00|16792|16787|16790.5|16785.5|16793|16788|16790.5|16785.5|18
1702434900000|2023-12-13 02:35:00|16790|16785|16791.9|16786.9|16791.9|16786.9|16788|16783|14
1702435200000|2023-12-13 02:40:00|16791.4|16786.4|16791.4|16786.4|16792.4|16787.4|16790.9|16785.9|3
1702435500000|2023-12-13 02:45:00|16791.9|16786.9|16791.9|16786.9|16792.9|16787.9|16790.9|16785.9|5
1702435800000|2023-12-13 02:50:00|16792.4|16787.4|16791.4|16786.4|16792.4|16787.4|16791.4|16786.4|0
1702436100000|2023-12-13 02:55:00|16790.9|16785.9|16790.9|16785.9|16791.9|16786.9|16789.9|16784.9|6
1702436400000|2023-12-13 03:00:00|16791.4|16786.4|16787.9|16782.9|16791.4|16786.4|16787.9|16782.9|19
1702436700000|2023-12-13 03:05:00|16788.4|16783.4|16789.9|16784.9|16790.4|16785.4|16788.4|16783.4|9
1702437000000|2023-12-13 03:10:00|16789.4|16784.4|16789.9|16784.9|16789.9|16784.9|16789.4|16784.4|0
1702437300000|2023-12-13 03:15:00|16789.4|16784.4|16785.9|16780.9|16789.4|16784.4|16784.9|16779.9|7
1702437600000|2023-12-13 03:20:00|16786.4|16781.4|16786.9|16781.9|16787.4|16782.4|16786.4|16781.4|5
1702437900000|2023-12-13 03:25:00|16786.4|16781.4|16784.9|16779.9|16786.9|16781.9|16784.9|16779.9|5
1702438200000|2023-12-13 03:30:00|16785.4|16780.4|16785.4|16780.4|16786.4|16781.4|16784.4|16779.4|13
1702438500000|2023-12-13 03:35:00|16784.9|16779.9|16783.9|16778.9|16785.9|16780.9|16783.9|16778.9|8
1702438800000|2023-12-13 03:40:00|16784.4|16779.4|16783.9|16778.9|16784.9|16779.9|16782.4|16777.4|3
1702439100000|2023-12-13 03:45:00|16783.4|16778.4|16782.9|16777.9|16783.9|16778.9|16781.9|16776.9|7
1702439400000|2023-12-13 03:50:00|16783.4|16778.4|16783.4|16778.4|16783.9|16778.9|16781.9|16776.9|4
1702439700000|2023-12-13 03:55:00|16783.9|16778.9|16781.9|16776.9|16783.9|16778.9|16781.4|16776.4|2
1702440000000|2023-12-13 04:00:00|16782.4|16777.4|16779.9|16774.9|16782.9|16777.9|16779.4|16774.4|5
1702440300000|2023-12-13 04:05:00|16779.4|16774.4|16779.9|16774.9|16780.4|16775.4|16779.4|16774.4|1
1702440600000|2023-12-13 04:10:00|16780.4|16775.4|16779.9|16774.9|16780.9|16775.9|16779.4|16774.4|4
1702440900000|2023-12-13 04:15:00|16779.4|16774.4|16773.9|16768.9|16779.9|16774.9|16773.9|16768.9|21
1702441200000|2023-12-13 04:20:00|16774.4|16769.4|16775.9|16770.9|16776.9|16771.9|16773.9|16768.9|12
1702441500000|2023-12-13 04:25:00|16775.4|16770.4|16774.9|16769.9|16775.4|16770.4|16773.9|16768.9|4
1702441800000|2023-12-13 04:30:00|16774.4|16769.4|16774.9|16769.9|16775.4|16770.4|16773.9|16768.9|0
1702442100000|2023-12-13 04:35:00|16775.4|16770.4|16775.9|16770.9|16775.9|16770.9|16775.4|16770.4|2
1702442400000|2023-12-13 04:40:00|16776.4|16771.4|16776.9|16771.9|16777.9|16772.9|16775.9|16770.9|9
1702442700000|2023-12-13 04:45:00|16777.4|16772.4|16779.9|16774.9|16779.9|16774.9|16776.9|16771.9|5
1702443000000|2023-12-13 04:50:00|16780.4|16775.4|16781.9|16776.9|16782.4|16777.4|16780.4|16775.4|10
1702443300000|2023-12-13 04:55:00|16781.4|16776.4|16781.9|16776.9|16782.4|16777.4|16781.4|16776.4|12
1702443600000|2023-12-13 05:00:00|16781.4|16776.4|16782.4|16777.4|16782.9|16777.9|16781.4|16776.4|4
1702443900000|2023-12-13 05:05:00|16782.9|16777.9|16784.9|16779.9|16786.9|16781.9|16782.9|16777.9|20
1702444200000|2023-12-13 05:10:00|16785.4|16780.4|16785.9|16780.9|16786.4|16781.4|16784.9|16779.9|25
1702444500000|2023-12-13 05:15:00|16785.4|16780.4|16786.4|16781.4|16786.4|16781.4|16784.4|16779.4|4
1702444800000|2023-12-13 05:20:00|16785.9|16780.9|16784.9|16779.9|16786.4|16781.4|16784.9|16779.9|17
1702445100000|2023-12-13 05:25:00|16785.4|16780.4|16785.4|16780.4|16785.9|16780.9|16784.9|16779.9|15
1702445400000|2023-12-13 05:30:00|16785.9|16780.9|16785.9|16780.9|16786.9|16781.9|16782.9|16777.9|25
1702445700000|2023-12-13 05:35:00|16786.4|16781.4|16787.9|16782.9|16788.4|16783.4|16785.9|16780.9|31
1702446000000|2023-12-13 05:40:00|16786.9|16781.9|16789.4|16784.4|16790.4|16785.4|16786.9|16781.9|20
1702446300000|2023-12-13 05:45:00|16789.9|16784.9|16790.4|16785.4|16790.4|16785.4|16789.4|16784.4|1
1702446600000|2023-12-13 05:50:00|16789.4|16784.4|16785.4|16780.4|16789.4|16784.4|16783.4|16778.4|28
1702446900000|2023-12-13 05:55:00|16785.9|16780.9|16786.4|16781.4|16786.9|16781.9|16784.9|16779.9|10
1702447200000|2023-12-13 06:00:00|16785.9|16780.9|16786.9|16781.9|16787.4|16782.4|16785.9|16780.9|21
1702447500000|2023-12-13 06:05:00|16786.4|16781.4|16787.4|16782.4|16787.4|16782.4|16786.4|16781.4|10
1702447800000|2023-12-13 06:10:00|16787.9|16782.9|16791.4|16786.4|16791.4|16786.4|16787.9|16782.9|68
1702448100000|2023-12-13 06:15:00|16791.9|16786.9|16797.4|16792.4|16799.4|16794.4|16791.9|16786.9|88
1702448400000|2023-12-13 06:20:00|16797.9|16792.9|16800.4|16795.4|16800.4|16795.4|16796.9|16791.9|69
1702448700000|2023-12-13 06:25:00|16800.9|16795.9|16799.9|16794.9|16800.9|16795.9|16799.4|16794.4|10
1702449000000|2023-12-13 06:30:00|16800.4|16795.4|16800.9|16795.9|16804.4|16799.4|16799.4|16794.4|24
1702449300000|2023-12-13 06:35:00|16801.4|16796.4|16800.9|16795.9|16801.9|16796.9|16799.4|16794.4|11
1702449600000|2023-12-13 06:40:00|16800.4|16795.4|16800.4|16795.4|16801.4|16796.4|16799.9|16794.9|4
1702449900000|2023-12-13 06:45:00|16799.9|16794.9|16794.4|16789.4|16800.9|16795.9|16793.9|16788.9|211
1702450200000|2023-12-13 06:50:00|16793.9|16788.9|16783.4|16778.4|16795.4|16790.4|16783.4|16778.4|65
1702450500000|2023-12-13 06:55:00|16783.9|16778.9|16787.9|16782.9|16788.4|16783.4|16783.9|16778.9|35
1702450800000|2023-12-13 07:00:00|16786.8|16784|16788.3|16785.5|16788.8|16786|16779.3|16776.5|463
1702451100000|2023-12-13 07:05:00|16788.8|16786|16803.3|16800.5|16803.3|16800.5|16786.3|16783.5|245
1702451400000|2023-12-13 07:10:00|16802.8|16800|16801.3|16798.5|16807.3|16804.5|16799.3|16796.5|126
1702451700000|2023-12-13 07:15:00|16802.8|16800|16801.3|16798.5|16806.8|16804|16801.3|16798.5|60
1702452000000|2023-12-13 07:20:00|16800.8|16798|16803.3|16800.5|16803.3|16800.5|16799.3|16796.5|278
1702452300000|2023-12-13 07:25:00|16802.8|16800|16804.3|16801.5|16804.3|16801.5|16798.3|16795.5|65
1702452600000|2023-12-13 07:30:00|16803.8|16801|16799.3|16796.5|16805.3|16802.5|16798.3|16795.5|518
1702452900000|2023-12-13 07:35:00|16798.8|16796|16797.3|16794.5|16800.8|16798|16795.3|16792.5|82
1702453200000|2023-12-13 07:40:00|16797.8|16795|16805.3|16802.5|16805.3|16802.5|16797.3|16794.5|94
1702453500000|2023-12-13 07:45:00|16804.3|16801.5|16806.8|16804|16809.8|16807|16803.3|16800.5|117
1702453800000|2023-12-13 07:50:00|16806.3|16803.5|16798.8|16796|16809.3|16806.5|16798.3|16795.5|118
1702454100000|2023-12-13 07:55:00|16798.3|16795.5|16794.3|16791.5|16799.8|16797|16793.3|16790.5|150
1702454400000|2023-12-13 08:00:00|16793.6|16792.2|16816.6|16815.2|16816.6|16815.2|16793.6|16792.2|1511
1702454700000|2023-12-13 08:05:00|16817.6|16816.2|16814.1|16812.7|16829.1|16827.7|16813.6|16812.2|1040
1702455000000|2023-12-13 08:10:00|16813.6|16812.2|16813.6|16812.2|16820.1|16818.7|16805.6|16804.2|461
1702455300000|2023-12-13 08:15:00|16813.1|16811.7|16812.6|16811.2|16814.1|16812.7|16804.6|16803.2|659
1702455600000|2023-12-13 08:20:00|16812.1|16810.7|16812.6|16811.2|16813.6|16812.2|16806.1|16804.7|326
1702455900000|2023-12-13 08:25:00|16812.1|16810.7|16811.6|16810.2|16815.6|16814.2|16809.6|16808.2|251
1702456200000|2023-12-13 08:30:00|16812.1|16810.7|16819.6|16818.2|16822.1|16820.7|16812.1|16810.7|324
1702456500000|2023-12-13 08:35:00|16820.1|16818.7|16814.6|16813.2|16825.6|16824.2|16814.1|16812.7|461
1702456800000|2023-12-13 08:40:00|16815.6|16814.2|16801.6|16800.2|16816.1|16814.7|16801.6|16800.2|715
1702457100000|2023-12-13 08:45:00|16802.1|16800.7|16810.1|16808.7|16811.6|16810.2|16801.6|16800.2|543
1702457400000|2023-12-13 08:50:00|16810.6|16809.2|16820.1|16818.7|16820.6|16819.2|16806.6|16805.2|794
1702457700000|2023-12-13 08:55:00|16820.6|16819.2|16836.6|16835.2|16836.6|16835.2|16820.6|16819.2|354
1702458000000|2023-12-13 09:00:00|16835.6|16834.2|16819.6|16818.2|16837.6|16836.2|16818.6|16817.2|795
1702458300000|2023-12-13 09:05:00|16819.1|16817.7|16823.6|16822.2|16827.6|16826.2|16816.6|16815.2|686
1702458600000|2023-12-13 09:10:00|16823.1|16821.7|16812.6|16811.2|16824.1|16822.7|16808.1|16806.7|820
1702458900000|2023-12-13 09:15:00|16811.1|16809.7|16817.1|16815.7|16817.6|16816.2|16811.1|16809.7|342
1702459200000|2023-12-13 09:20:00|16817.6|16816.2|16821.6|16820.2|16824.6|16823.2|16817.6|16816.2|358
1702459500000|2023-12-13 09:25:00|16820.6|16819.2|16814.6|16813.2|16822.6|16821.2|16814.6|16813.2|659
1702459800000|2023-12-13 09:30:00|16815.6|16814.2|16820.6|16819.2|16821.6|16820.2|16813.6|16812.2|614
1702460100000|2023-12-13 09:35:00|16821.1|16819.7|16817.6|16816.2|16826.1|16824.7|16816.6|16815.2|223
1702460400000|2023-12-13 09:40:00|16817.1|16815.7|16820.6|16819.2|16823.1|16821.7|16816.1|16814.7|223
1702460700000|2023-12-13 09:45:00|16820.1|16818.7|16826.1|16824.7|16826.6|16825.2|16816.6|16815.2|150
1702461000000|2023-12-13 09:50:00|16825.6|16824.2|16830.6|16829.2|16832.6|16831.2|16825.6|16824.2|449
1702461300000|2023-12-13 09:55:00|16831.1|16829.7|16824.6|16823.2|16832.1|16830.7|16822.6|16821.2|243
1702461600000|2023-12-13 10:00:00|16824.1|16822.7|16825.6|16824.2|16830.6|16829.2|16823.1|16821.7|256
1702461900000|2023-12-13 10:05:00|16825.1|16823.7|16822.6|16821.2|16825.1|16823.7|16819.1|16817.7|224
1702462200000|2023-12-13 10:10:00|16822.1|16820.7|16826.6|16825.2|16829.1|16827.7|16821.6|16820.2|147
1702462500000|2023-12-13 10:15:00|16827.1|16825.7|16812.1|16810.7|16827.6|16826.2|16812.1|16810.7|370
1702462800000|2023-12-13 10:20:00|16812.6|16811.2|16807.6|16806.2|16815.1|16813.7|16805.1|16803.7|782
1702463100000|2023-12-13 10:25:00|16808.1|16806.7|16810.6|16809.2|16811.6|16810.2|16805.6|16804.2|221
1702463400000|2023-12-13 10:30:00|16810.1|16808.7|16814.1|16812.7|16816.6|16815.2|16806.6|16805.2|269
1702463700000|2023-12-13 10:35:00|16814.6|16813.2|16810.6|16809.2|16814.6|16813.2|16806.6|16805.2|216
1702464000000|2023-12-13 10:40:00|16811.6|16810.2|16808.6|16807.2|16815.1|16813.7|16808.6|16807.2|169
1702464300000|2023-12-13 10:45:00|16809.1|16807.7|16808.6|16807.2|16811.6|16810.2|16806.6|16805.2|545
1702464600000|2023-12-13 10:50:00|16808.1|16806.7|16808.6|16807.2|16810.6|16809.2|16807.1|16805.7|233
1702464900000|2023-12-13 10:55:00|16809.1|16807.7|16799.6|16798.2|16810.1|16808.7|16798.6|16797.2|343
1702465200000|2023-12-13 11:00:00|16799.1|16797.7|16795.6|16794.2|16802.6|16801.2|16794.6|16793.2|292
1702465500000|2023-12-13 11:05:00|16795.1|16793.7|16795.6|16794.2|16796.6|16795.2|16792.1|16790.7|236
1702465800000|2023-12-13 11:10:00|16795.1|16793.7|16802.6|16801.2|16803.6|16802.2|16795.1|16793.7|1247
1702466100000|2023-12-13 11:15:00|16802.1|16800.7|16802.6|16801.2|16807.6|16806.2|16800.6|16799.2|378
1702466400000|2023-12-13 11:20:00|16803.1|16801.7|16808.1|16806.7|16808.6|16807.2|16801.6|16800.2|215
1702466700000|2023-12-13 11:25:00|16807.6|16806.2|16801.6|16800.2|16809.6|16808.2|16801.1|16799.7|432
1702467000000|2023-12-13 11:30:00|16802.1|16800.7|16802.1|16800.7|16807.6|16806.2|16801.6|16800.2|137
1702467300000|2023-12-13 11:35:00|16801.6|16800.2|16803.6|16802.2|16807.1|16805.7|16799.6|16798.2|165
1702467600000|2023-12-13 11:40:00|16803.1|16801.7|16800.6|16799.2|16805.6|16804.2|16798.6|16797.2|188
1702467900000|2023-12-13 11:45:00|16801.1|16799.7|16800.6|16799.2|16801.6|16800.2|16794.6|16793.2|229
1702468200000|2023-12-13 11:50:00|16801.1|16799.7|16807.6|16806.2|16807.6|16806.2|16800.6|16799.2|114
1702468500000|2023-12-13 11:55:00|16808.1|16806.7|16812.1|16810.7|16812.6|16811.2|16803.6|16802.2|173
1702468800000|2023-12-13 12:00:00|16811.6|16810.2|16814.6|16813.2|16818.1|16816.7|16810.1|16808.7|313
1702469100000|2023-12-13 12:05:00|16815.1|16813.7|16813.6|16812.2|16816.1|16814.7|16810.6|16809.2|208
1702469400000|2023-12-13 12:10:00|16814.1|16812.7|16820.6|16819.2|16823.1|16821.7|16814.1|16812.7|493
1702469700000|2023-12-13 12:15:00|16820.1|16818.7|16821.6|16820.2|16824.6|16823.2|16819.6|16818.2|120
1702470000000|2023-12-13 12:20:00|16822.6|16821.2|16811.6|16810.2|16824.6|16823.2|16810.6|16809.2|209
1702470300000|2023-12-13 12:25:00|16811.1|16809.7|16814.1|16812.7|16814.6|16813.2|16806.6|16805.2|159
1702470600000|2023-12-13 12:30:00|16814.6|16813.2|16821.6|16820.2|16821.6|16820.2|16812.1|16810.7|188
1702470900000|2023-12-13 12:35:00|16821.1|16819.7|16812.6|16811.2|16821.6|16820.2|16810.6|16809.2|218
1702471200000|2023-12-13 12:40:00|16813.1|16811.7|16803.6|16802.2|16814.1|16812.7|16803.1|16801.7|389
1702471500000|2023-12-13 12:45:00|16804.1|16802.7|16802.6|16801.2|16808.1|16806.7|16801.6|16800.2|401
1702471800000|2023-12-13 12:50:00|16802.1|16800.7|16808.6|16807.2|16810.6|16809.2|16802.1|16800.7|431
1702472100000|2023-12-13 12:55:00|16808.1|16806.7|16808.1|16806.7|16809.6|16808.2|16805.1|16803.7|763
1702472400000|2023-12-13 13:00:00|16808.6|16807.2|16810.1|16808.7|16812.1|16810.7|16807.1|16805.7|323
1702472700000|2023-12-13 13:05:00|16811.1|16809.7|16813.1|16811.7|16814.1|16812.7|16810.6|16809.2|158
1702473000000|2023-12-13 13:10:00|16812.1|16810.7|16808.6|16807.2|16812.1|16810.7|16803.1|16801.7|133
1702473300000|2023-12-13 13:15:00|16808.1|16806.7|16798.1|16796.7|16809.6|16808.2|16796.6|16795.2|431
1702473600000|2023-12-13 13:20:00|16798.6|16797.2|16807.1|16805.7|16807.6|16806.2|16798.6|16797.2|147
1702473900000|2023-12-13 13:25:00|16806.6|16805.2|16804.6|16803.2|16809.1|16807.7|16804.6|16803.2|386
1702474200000|2023-12-13 13:30:00|16806.1|16804.7|16804.1|16802.7|16813.6|16812.2|16800.6|16799.2|264
1702474500000|2023-12-13 13:35:00|16804.6|16803.2|16801.6|16800.2|16808.1|16806.7|16800.6|16799.2|726
1702474800000|2023-12-13 13:40:00|16801.1|16799.7|16807.1|16805.7|16807.1|16805.7|16799.1|16797.7|620
1702475100000|2023-12-13 13:45:00|16807.6|16806.2|16812.6|16811.2|16814.1|16812.7|16804.6|16803.2|484
1702475400000|2023-12-13 13:50:00|16812.1|16810.7|16817.1|16815.7|16818.1|16816.7|16810.1|16808.7|967
1702475700000|2023-12-13 13:55:00|16816.6|16815.2|16818.1|16816.7|16820.6|16819.2|16813.1|16811.7|550
1702476000000|2023-12-13 14:00:00|16818.6|16817.2|16819.1|16817.7|16821.6|16820.2|16815.1|16813.7|348
1702476300000|2023-12-13 14:05:00|16819.6|16818.2|16820.1|16818.7|16823.1|16821.7|16818.1|16816.7|263
1702476600000|2023-12-13 14:10:00|16819.6|16818.2|16824.1|16822.7|16826.1|16824.7|16818.1|16816.7|205
1702476900000|2023-12-13 14:15:00|16824.6|16823.2|16821.6|16820.2|16831.1|16829.7|16821.1|16819.7|275
1702477200000|2023-12-13 14:20:00|16822.1|16820.7|16824.6|16823.2|16827.6|16826.2|16820.1|16818.7|406
1702477500000|2023-12-13 14:25:00|16824.1|16822.7|16815.1|16813.7|16825.1|16823.7|16814.1|16812.7|222
1702477800000|2023-12-13 14:30:00|16814.6|16813.2|16811.1|16809.7|16815.1|16813.7|16801.1|16799.7|809
1702478100000|2023-12-13 14:35:00|16811.6|16810.2|16808.1|16806.7|16813.1|16811.7|16804.1|16802.7|441
1702478400000|2023-12-13 14:40:00|16808.6|16807.2|16802.1|16800.7|16811.6|16810.2|16800.1|16798.7|581
1702478700000|2023-12-13 14:45:00|16802.6|16801.2|16811.1|16809.7|16812.1|16810.7|16797.1|16795.7|390
1702479000000|2023-12-13 14:50:00|16810.6|16809.2|16803.1|16801.7|16811.6|16810.2|16802.1|16800.7|223
1702479300000|2023-12-13 14:55:00|16803.6|16802.2|16800.1|16798.7|16804.1|16802.7|16797.1|16795.7|565
1702479600000|2023-12-13 15:00:00|16799.6|16798.2|16800.1|16798.7|16803.1|16801.7|16797.1|16795.7|313
1702479900000|2023-12-13 15:05:00|16799.6|16798.2|16797.6|16796.2|16803.1|16801.7|16793.6|16792.2|435
1702480200000|2023-12-13 15:10:00|16797.2|16795.8|16791.7|16790.3|16799.7|16798.3|16791.2|16789.8|210
1702480500000|2023-12-13 15:15:00|16791.2|16789.8|16786.7|16785.3|16791.2|16789.8|16785.7|16784.3|417
1702480800000|2023-12-13 15:20:00|16787.2|16785.8|16785.2|16783.8|16789.7|16788.3|16782.7|16781.3|883
1702481100000|2023-12-13 15:25:00|16784.7|16783.3|16791.7|16790.3|16793.7|16792.3|16781.7|16780.3|335
1702481400000|2023-12-13 15:30:00|16790.7|16789.3|16791.2|16789.8|16796.2|16794.8|16789.7|16788.3|289
1702481700000|2023-12-13 15:35:00|16791.7|16790.3|16796.2|16794.8|16799.2|16797.8|16789.7|16788.3|394
1702482000000|2023-12-13 15:40:00|16795.7|16794.3|16788.7|16787.3|16798.2|16796.8|16787.2|16785.8|371
1702482300000|2023-12-13 15:45:00|16788.2|16786.8|16800.2|16798.8|16800.7|16799.3|16788.2|16786.8|368
1702482600000|2023-12-13 15:50:00|16799.7|16798.3|16794.7|16793.3|16801.2|16799.8|16793.7|16792.3|463
1702482900000|2023-12-13 15:55:00|16793.7|16792.3|16790.7|16789.3|16797.7|16796.3|16790.7|16789.3|408
1702483200000|2023-12-13 16:00:00|16791.2|16789.8|16775.7|16774.3|16792.7|16791.3|16774.2|16772.8|527
1702483500000|2023-12-13 16:05:00|16774.7|16773.3|16773.7|16772.3|16777.7|16776.3|16766.7|16765.3|1063
1702483800000|2023-12-13 16:10:00|16774.2|16772.8|16767.7|16766.3|16775.7|16774.3|16764.7|16763.3|778
1702484100000|2023-12-13 16:15:00|16769.2|16767.8|16769.7|16768.3|16772.7|16771.3|16764.7|16763.3|684
1702484400000|2023-12-13 16:20:00|16769.2|16767.8|16763.7|16762.3|16770.7|16769.3|16762.7|16761.3|1349
1702484700000|2023-12-13 16:25:00|16762.7|16761.3|16764.7|16763.3|16770.2|16768.8|16761.2|16759.8|2147
1702485000000|2023-12-13 16:30:00|16765.4|16762.6|16766.4|16763.6|16772.4|16769.6|16764.4|16761.6|2291
1702485300000|2023-12-13 16:35:00|16766.9|16764.1|16757.4|16754.6|16769.4|16766.6|16756.4|16753.6|600
1702485600000|2023-12-13 16:40:00|16756.9|16754.1|16757.4|16754.6|16759.4|16756.6|16753.9|16751.1|501
1702485900000|2023-12-13 16:45:00|16757.9|16755.1|16760.9|16758.1|16762.4|16759.6|16757.4|16754.6|195
1702486200000|2023-12-13 16:50:00|16760.4|16757.6|16760.9|16758.1|16762.4|16759.6|16757.9|16755.1|125
1702486500000|2023-12-13 16:55:00|16761.4|16758.6|16758.4|16755.6|16761.4|16758.6|16757.4|16754.6|254
1702486800000|2023-12-13 17:00:00|16757.9|16755.1|16758.4|16755.6|16762.4|16759.6|16756.9|16754.1|461
1702487100000|2023-12-13 17:05:00|16757.4|16754.6|16757.4|16754.6|16757.9|16755.1|16755.4|16752.6|101
1702487400000|2023-12-13 17:10:00|16758.4|16755.6|16755.4|16752.6|16758.4|16755.6|16754.4|16751.6|116
1702487700000|2023-12-13 17:15:00|16755.9|16753.1|16752.4|16749.6|16759.4|16756.6|16752.4|16749.6|136
1702488000000|2023-12-13 17:20:00|16752.9|16750.1|16753.9|16751.1|16754.4|16751.6|16750.4|16747.6|98
1702488300000|2023-12-13 17:25:00|16753.4|16750.6|16757.4|16754.6|16757.4|16754.6|16753.4|16750.6|383
1702488600000|2023-12-13 17:30:00|16756.9|16754.1|16756.9|16754.1|16757.4|16754.6|16753.4|16750.6|101
1702488900000|2023-12-13 17:35:00|16756.4|16753.6|16755.4|16752.6|16756.9|16754.1|16753.4|16750.6|78
1702489200000|2023-12-13 17:40:00|16754.9|16752.1|16754.4|16751.6|16755.4|16752.6|16750.4|16747.6|213
1702489500000|2023-12-13 17:45:00|16754.9|16752.1|16755.4|16752.6|16755.4|16752.6|16752.9|16750.1|61
1702489800000|2023-12-13 17:50:00|16756.4|16753.6|16755.4|16752.6|16756.9|16754.1|16754.4|16751.6|90
1702490100000|2023-12-13 17:55:00|16754.9|16752.1|16754.4|16751.6|16755.4|16752.6|16752.9|16750.1|70
1702490400000|2023-12-13 18:00:00|16754.9|16752.1|16750.4|16747.6|16754.9|16752.1|16749.9|16747.1|46
1702490700000|2023-12-13 18:05:00|16750.9|16748.1|16750.4|16747.6|16752.4|16749.6|16750.4|16747.6|87
1702491000000|2023-12-13 18:10:00|16750.9|16748.1|16751.4|16748.6|16752.4|16749.6|16748.9|16746.1|74
1702491300000|2023-12-13 18:15:00|16751.9|16749.1|16749.4|16746.6|16752.4|16749.6|16747.4|16744.6|119
1702491600000|2023-12-13 18:20:00|16748.9|16746.1|16748.4|16745.6|16750.4|16747.6|16747.4|16744.6|33
1702491900000|2023-12-13 18:25:00|16748.9|16746.1|16746.4|16743.6|16749.4|16746.6|16745.9|16743.1|91
1702492200000|2023-12-13 18:30:00|16746.9|16744.1|16744.4|16741.6|16747.4|16744.6|16744.4|16741.6|47
1702492500000|2023-12-13 18:35:00|16743.4|16740.6|16742.4|16739.6|16743.4|16740.6|16739.4|16736.6|130
1702492800000|2023-12-13 18:40:00|16741.9|16739.1|16738.9|16736.1|16743.4|16740.6|16737.4|16734.6|147
1702493100000|2023-12-13 18:45:00|16738.4|16735.6|16740.4|16737.6|16740.9|16738.1|16738.4|16735.6|66
1702493400000|2023-12-13 18:50:00|16739.4|16736.6|16746.4|16743.6|16746.4|16743.6|16739.4|16736.6|97
1702493700000|2023-12-13 18:55:00|16746.9|16744.1|16748.9|16746.1|16752.4|16749.6|16746.4|16743.6|215
1702494000000|2023-12-13 19:00:00|16756.9|16754.1|16791.9|16789.1|16803.4|16800.6|16756.9|16754.1|1064
1702494300000|2023-12-13 19:05:00|16792.4|16789.6|16789.9|16787.1|16800.4|16797.6|16781.4|16778.6|423
1702494600000|2023-12-13 19:10:00|16789.4|16786.6|16790.4|16787.6|16792.9|16790.1|16785.4|16782.6|248
1702494900000|2023-12-13 19:15:00|16789.9|16787.1|16798.4|16795.6|16799.4|16796.6|16789.9|16787.1|294
1702495200000|2023-12-13 19:20:00|16799.4|16796.6|16814.4|16811.6|16818.4|16815.6|16797.4|16794.6|378
1702495500000|2023-12-13 19:25:00|16813.9|16811.1|16816.9|16814.1|16819.9|16817.1|16809.4|16806.6|286
1702495800000|2023-12-13 19:30:00|16816.4|16813.6|16822.9|16820.1|16823.4|16820.6|16808.4|16805.6|225
1702496100000|2023-12-13 19:35:00|16822.4|16819.6|16841.4|16838.6|16842.4|16839.6|16822.4|16819.6|326
1702496400000|2023-12-13 19:40:00|16841.9|16839.1|16858.4|16855.6|16859.4|16856.6|16840.4|16837.6|491
1702496700000|2023-12-13 19:45:00|16858.9|16856.1|16862.4|16859.6|16868.4|16865.6|16856.4|16853.6|295
1702497000000|2023-12-13 19:50:00|16861.9|16859.1|16879.9|16877.1|16880.9|16878.1|16859.4|16856.6|314
1702497300000|2023-12-13 19:55:00|16879.4|16876.6|16893.9|16891.1|16900.4|16897.6|16877.4|16874.6|391
1702497600000|2023-12-13 20:00:00|16894.4|16891.6|16897.4|16894.6|16898.4|16895.6|16885.9|16883.1|281
1702497900000|2023-12-13 20:05:00|16896.9|16894.1|16888.9|16886.1|16901.4|16898.6|16883.4|16880.6|327
1702498200000|2023-12-13 20:10:00|16888.4|16885.6|16874.4|16871.6|16888.9|16886.1|16873.4|16870.6|335
1702498500000|2023-12-13 20:15:00|16874.9|16872.1|16868.9|16866.1|16877.4|16874.6|16867.4|16864.6|246
1702498800000|2023-12-13 20:20:00|16869.4|16866.6|16844.9|16842.1|16869.4|16866.6|16844.9|16842.1|263
1702499100000|2023-12-13 20:25:00|16845.4|16842.6|16858.4|16855.6|16858.9|16856.1|16837.9|16835.1|273
1702499400000|2023-12-13 20:30:00|16857.9|16855.1|16867.9|16865.1|16868.4|16865.6|16854.4|16851.6|323
1702499700000|2023-12-13 20:35:00|16868.4|16865.6|16895.4|16892.6|16895.4|16892.6|16868.4|16865.6|288
1702500000000|2023-12-13 20:40:00|16895.9|16893.1|16897.4|16894.6|16897.9|16895.1|16890.4|16887.6|147
1702500300000|2023-12-13 20:45:00|16896.9|16894.1|16892.4|16889.6|16896.9|16894.1|16887.9|16885.1|190
1702500600000|2023-12-13 20:50:00|16892.9|16890.1|16890.4|16887.6|16896.4|16893.6|16880.4|16877.6|273
1702500900000|2023-12-13 20:55:00|16889.9|16887.1|16894.9|16892.1|16895.9|16893.1|16888.4|16885.6|327
1702501200000|2023-12-13 21:00:00|16895.9|16893.1|16893.8|16886.8|16906.7|16899.7|16892.1|16885.1|17
1702501500000|2023-12-13 21:05:00|16895.6|16888.6|16894.2|16887.2|16895.6|16888.6|16885.9|16878.9|0
1702501800000|2023-12-13 21:10:00|16895.5|16888.5|16901.2|16894.2|16903.9|16896.9|16895.5|16888.5|0
1702502100000|2023-12-13 21:15:00|16901.1|16894.1|16898.6|16891.6|16901.1|16894.1|16896.6|16889.6|0
1702502400000|2023-12-13 21:20:00|16899|16892|16900.1|16893.1|16900.9|16893.9|16897.5|16890.5|0
1702502700000|2023-12-13 21:25:00|16899.6|16892.6|16895.6|16888.6|16901.1|16894.1|16895.6|16888.6|0
1702503000000|2023-12-13 21:30:00|16894.7|16887.7|16897.1|16890.1|16897.1|16890.1|16892.6|16885.6|0
1702503300000|2023-12-13 21:35:00|16896.2|16889.2|16894.2|16887.2|16896.2|16889.2|16893.3|16886.3|0
1702503600000|2023-12-13 21:40:00|16893.7|16886.7|16894.9|16887.9|16897.6|16890.6|16893.3|16886.3|0
1702503900000|2023-12-13 21:45:00|16895|16888|16890.9|16883.9|16895.9|16888.9|16890.9|16883.9|0
1702504200000|2023-12-13 21:50:00|16891.4|16884.4|16888.7|16881.7|16892.7|16885.7|16888.7|16881.7|0
1702504500000|2023-12-13 21:55:00|16889.1|16882.1|16886.1|16879.1|16889.8|16882.8|16885.2|16878.2|0
1702504800000|2023-12-13 22:00:00|16886|16879|16885|16878|16886.4|16879.4|16884.8|16877.8|0
1702505100000|2023-12-13 22:05:00|16885.4|16878.4|16886.7|16879.7|16887.5|16880.5|16884.5|16877.5|0
1702505400000|2023-12-13 22:10:00|16885.4|16878.4|16885.7|16878.7|16887|16880|16884.8|16877.8|0
1702505700000|2023-12-13 22:15:00|16887.1|16880.1|16888.4|16881.4|16888.9|16881.9|16886.7|16879.7|0
1702506000000|2023-12-13 22:20:00|16888.5|16881.5|16890.9|16883.9|16892|16885|16888.5|16881.5|0
1702506300000|2023-12-13 22:25:00|16891|16884|16892.3|16885.3|16892.5|16885.5|16891|16884|0
1702506600000|2023-12-13 22:30:00|16892.2|16885.2|16893|16886|16893.1|16886.1|16892.2|16885.2|0
1702506900000|2023-12-13 22:35:00|16893.3|16886.3|16894.6|16887.6|16894.6|16887.6|16893.3|16886.3|0
1702507200000|2023-12-13 22:40:00|16895.1|16888.1|16896.1|16889.1|16896.1|16889.1|16894.6|16887.6|0
1702507500000|2023-12-13 22:45:00|16895.6|16888.6|16898.5|16891.5|16899|16892|16895.6|16888.6|0
1702507800000|2023-12-13 22:50:00|16898.4|16891.4|16899|16892|16899|16892|16898.2|16891.2|0
1702508100000|2023-12-13 22:55:00|16898.9|16891.9|16899.4|16892.4|16900.9|16893.9|16898.9|16891.9|0
1702508400000|2023-12-13 23:00:00|16902.8|16895.8|16905.4|16898.4|16906.9|16899.9|16899|16892|0
1702508700000|2023-12-13 23:05:00|16904.9|16897.9|16909|16902|16910.2|16903.2|16904.9|16897.9|0
1702509000000|2023-12-13 23:10:00|16909.5|16902.5|16912|16905|16913.1|16906.1|16909|16902|0
1702509300000|2023-12-13 23:15:00|16913.8|16906.8|16909.8|16902.8|16913.8|16906.8|16908.9|16901.9|0
1702509600000|2023-12-13 23:20:00|16910.2|16903.2|16916.7|16909.7|16916.7|16909.7|16909.8|16902.8|0
1702509900000|2023-12-13 23:25:00|16916.3|16909.3|16918.1|16911.1|16919|16912|16915.1|16908.1|0
1702510200000|2023-12-13 23:30:00|16917.2|16910.2|16920.9|16913.9|16921.6|16914.6|16916.2|16909.2|0
1702510500000|2023-12-13 23:35:00|16920.8|16913.8|16923.4|16916.4|16923.5|16916.5|16920.7|16913.7|0
1702510800000|2023-12-13 23:40:00|16922.5|16915.5|16928.7|16921.7|16929.2|16922.2|16922.3|16915.3|0
1702511100000|2023-12-13 23:45:00|16929.2|16922.2|16927.5|16920.5|16929.2|16922.2|16926.3|16919.3|0
1702511400000|2023-12-13 23:50:00|16927|16920|16928.2|16921.2|16931.8|16924.8|16926.5|16919.5|0
1702511700000|2023-12-13 23:55:00|16928.7|16921.7|16929.9|16922.9|16930.1|16923.1|16927|16920|0
1702512000000|2023-12-14 00:00:00|16929|16922|16932.7|16925.7|16933.8|16926.8|16929|16922|0
1702512300000|2023-12-14 00:05:00|16933.2|16926.2|16932.9|16925.9|16937.8|16930.8|16931.9|16924.9|0
1702512600000|2023-12-14 00:10:00|16933.3|16926.3|16927|16920|16933.8|16926.8|16926.1|16919.1|0
1702512900000|2023-12-14 00:15:00|16926.1|16919.1|16930.3|16925.3|16932.3|16927.3|16915.8|16910.8|207
1702513200000|2023-12-14 00:20:00|16929.3|16924.3|16932.8|16927.8|16932.8|16927.8|16926.8|16921.8|55
1702513500000|2023-12-14 00:25:00|16933.3|16928.3|16937.3|16932.3|16943.8|16938.8|16931.8|16926.8|86
1702513800000|2023-12-14 00:30:00|16936.8|16931.8|16937.3|16932.3|16946.3|16941.3|16935.8|16930.8|80
1702514100000|2023-12-14 00:35:00|16936.8|16931.8|16937.8|16932.8|16940.3|16935.3|16932.3|16927.3|81
1702514400000|2023-12-14 00:40:00|16938.3|16933.3|16946.8|16941.8|16947.8|16942.8|16937.3|16932.3|40
1702514700000|2023-12-14 00:45:00|16947.3|16942.3|16946.8|16941.8|16950.3|16945.3|16946.3|16941.3|22
1702515000000|2023-12-14 00:50:00|16947.3|16942.3|16942.8|16937.8|16948.3|16943.3|16940.3|16935.3|12
1702515300000|2023-12-14 00:55:00|16942.3|16937.3|16940.3|16935.3|16943.3|16938.3|16939.8|16934.8|36
1702515600000|2023-12-14 01:00:00|16940.8|16935.8|16944.8|16939.8|16946.8|16941.8|16936.3|16931.3|97
1702515900000|2023-12-14 01:05:00|16945.3|16940.3|16943.3|16938.3|16950.8|16945.8|16943.3|16938.3|16
1702516200000|2023-12-14 01:10:00|16942.8|16937.8|16947.8|16942.8|16949.3|16944.3|16942.8|16937.8|21
1702516500000|2023-12-14 01:15:00|16947.3|16942.3|16949.8|16944.8|16953.3|16948.3|16945.8|16940.8|30
1702516800000|2023-12-14 01:20:00|16950.3|16945.3|16950.8|16945.8|16954.8|16949.8|16947.8|16942.8|40
1702517100000|2023-12-14 01:25:00|16950.3|16945.3|16947.9|16942.9|16951.4|16946.4|16946.3|16941.3|13
1702517400000|2023-12-14 01:30:00|16947.4|16942.4|16957.4|16952.4|16957.9|16952.9|16946.4|16941.4|29
1702517700000|2023-12-14 01:35:00|16957.9|16952.9|16951.9|16946.9|16959.4|16954.4|16951.9|16946.9|11
1702518000000|2023-12-14 01:40:00|16951.4|16946.4|16949.9|16944.9|16952.9|16947.9|16947.9|16942.9|18
1702518300000|2023-12-14 01:45:00|16949.4|16944.4|16948.4|16943.4|16950.4|16945.4|16944.9|16939.9|28
1702518600000|2023-12-14 01:50:00|16947.9|16942.9|16953.9|16948.9|16955.4|16950.4|16947.9|16942.9|21
1702518900000|2023-12-14 01:55:00|16954.4|16949.4|16956.4|16951.4|16957.9|16952.9|16953.4|16948.4|9
1702519200000|2023-12-14 02:00:00|16955.9|16950.9|16958.9|16953.9|16960.4|16955.4|16955.9|16950.9|7
1702519500000|2023-12-14 02:05:00|16958.4|16953.4|16957.9|16952.9|16958.9|16953.9|16955.4|16950.4|7
1702519800000|2023-12-14 02:10:00|16957.4|16952.4|16958.9|16953.9|16958.9|16953.9|16955.9|16950.9|18
1702520100000|2023-12-14 02:15:00|16958.4|16953.4|16958.4|16953.4|16959.9|16954.9|16957.4|16952.4|4
1702520400000|2023-12-14 02:20:00|16957.9|16952.9|16959.9|16954.9|16959.9|16954.9|16953.9|16948.9|30
1702520700000|2023-12-14 02:25:00|16959.4|16954.4|16958.9|16953.9|16960.9|16955.9|16958.4|16953.4|19
1702521000000|2023-12-14 02:30:00|16958.4|16953.4|16954.9|16949.9|16960.4|16955.4|16954.4|16949.4|7
1702521300000|2023-12-14 02:35:00|16955.4|16950.4|16953.9|16948.9|16956.9|16951.9|16953.4|16948.4|6
1702521600000|2023-12-14 02:40:00|16953.4|16948.4|16953.9|16948.9|16954.9|16949.9|16952.4|16947.4|5
1702521900000|2023-12-14 02:45:00|16954.4|16949.4|16958.9|16953.9|16958.9|16953.9|16952.9|16947.9|8
1702522200000|2023-12-14 02:50:00|16957.9|16952.9|16956.4|16951.4|16959.9|16954.9|16955.4|16950.4|5
1702522500000|2023-12-14 02:55:00|16956.9|16951.9|16959.9|16954.9|16959.9|16954.9|16955.9|16950.9|4
1702522800000|2023-12-14 03:00:00|16959.4|16954.4|16959.4|16954.4|16960.4|16955.4|16958.9|16953.9|2
1702523100000|2023-12-14 03:05:00|16958.9|16953.9|16959.9|16954.9|16960.9|16955.9|16958.4|16953.4|1
1702523400000|2023-12-14 03:10:00|16959.4|16954.4|16957.4|16952.4|16959.9|16954.9|16956.9|16951.9|14
1702523700000|2023-12-14 03:15:00|16956.9|16951.9|16954.9|16949.9|16957.9|16952.9|16954.9|16949.9|5
1702524000000|2023-12-14 03:20:00|16955.4|16950.4|16957.9|16952.9|16957.9|16952.9|16952.4|16947.4|24
1702524300000|2023-12-14 03:25:00|16957.4|16952.4|16956.4|16951.4|16960.4|16955.4|16955.4|16950.4|19
1702524600000|2023-12-14 03:30:00|16955.9|16950.9|16957.9|16952.9|16957.9|16952.9|16955.4|16950.4|3
1702524900000|2023-12-14 03:35:00|16957.4|16952.4|16952.9|16947.9|16957.4|16952.4|16947.9|16942.9|29
1702525200000|2023-12-14 03:40:00|16952.4|16947.4|16952.9|16947.9|16954.4|16949.4|16951.4|16946.4|8
1702525500000|2023-12-14 03:45:00|16952.4|16947.4|16955.9|16950.9|16956.9|16951.9|16950.9|16945.9|9
1702525800000|2023-12-14 03:50:00|16955.4|16950.4|16955.9|16950.9|16957.4|16952.4|16951.9|16946.9|12
1702526100000|2023-12-14 03:55:00|16955.4|16950.4|16957.9|16952.9|16958.4|16953.4|16955.4|16950.4|6
1702526400000|2023-12-14 04:00:00|16957.4|16952.4|16959.9|16954.9|16959.9|16954.9|16956.9|16951.9|6
1702526700000|2023-12-14 04:05:00|16959.4|16954.4|16963.9|16958.9|16963.9|16958.9|16958.9|16953.9|9
1702527000000|2023-12-14 04:10:00|16963.4|16958.4|16965.4|16960.4|16965.4|16960.4|16962.9|16957.9|6
1702527300000|2023-12-14 04:15:00|16964.9|16959.9|16967.4|16962.4|16967.4|16962.4|16964.4|16959.4|7
1702527600000|2023-12-14 04:20:00|16966.9|16961.9|16967.4|16962.4|16967.4|16962.4|16966.9|16961.9|3
1702527900000|2023-12-14 04:25:00|16966.9|16961.9|16967.9|16962.9|16968.4|16963.4|16966.4|16961.4|4
1702528200000|2023-12-14 04:30:00|16967.4|16962.4|16967.9|16962.9|16968.4|16963.4|16966.9|16961.9|0
1702528500000|2023-12-14 04:35:00|16967.4|16962.4|16962.4|16957.4|16967.9|16962.9|16961.9|16956.9|17
1702528800000|2023-12-14 04:40:00|16962.9|16957.9|16965.4|16960.4|16967.4|16962.4|16961.9|16956.9|18
1702529100000|2023-12-14 04:45:00|16964.9|16959.9|16968.9|16963.9|16968.9|16963.9|16964.9|16959.9|3
1702529400000|2023-12-14 04:50:00|16968.4|16963.4|16968.9|16963.9|16969.9|16964.9|16967.9|16962.9|6
1702529700000|2023-12-14 04:55:00|16968.4|16963.4|16965.9|16960.9|16968.9|16963.9|16964.4|16959.4|12
1702530000000|2023-12-14 05:00:00|16966.9|16961.9|16965.4|16960.4|16966.9|16961.9|16964.4|16959.4|11
1702530300000|2023-12-14 05:05:00|16964.9|16959.9|16965.4|16960.4|16965.9|16960.9|16963.4|16958.4|10
1702530600000|2023-12-14 05:10:00|16965.9|16960.9|16962.9|16957.9|16965.9|16960.9|16961.9|16956.9|3
1702530900000|2023-12-14 05:15:00|16962.4|16957.4|16957.9|16952.9|16962.9|16957.9|16957.4|16952.4|35
1702531200000|2023-12-14 05:20:00|16958.4|16953.4|16960.9|16955.9|16961.4|16956.4|16957.4|16952.4|5
1702531500000|2023-12-14 05:25:00|16961.4|16956.4|16961.4|16956.4|16961.9|16956.9|16960.4|16955.4|1
1702531800000|2023-12-14 05:30:00|16960.9|16955.9|16958.4|16953.4|16961.4|16956.4|16958.4|16953.4|5
1702532100000|2023-12-14 05:35:00|16958.9|16953.9|16956.4|16951.4|16958.9|16953.9|16953.4|16948.4|25
1702532400000|2023-12-14 05:40:00|16956.9|16951.9|16952.9|16947.9|16959.9|16954.9|16951.4|16946.4|41
1702532700000|2023-12-14 05:45:00|16952.4|16947.4|16954.9|16949.9|16956.9|16951.9|16951.9|16946.9|13
1702533000000|2023-12-14 05:50:00|16954.4|16949.4|16954.9|16949.9|16955.9|16950.9|16952.9|16947.9|10
1702533300000|2023-12-14 05:55:00|16955.4|16950.4|16951.9|16946.9|16955.4|16950.4|16951.4|16946.4|19
1702533600000|2023-12-14 06:00:00|16952.9|16947.9|16952.9|16947.9|16952.9|16947.9|16945.9|16940.9|49
1702533900000|2023-12-14 06:05:00|16952.4|16947.4|16946.4|16941.4|16954.4|16949.4|16945.9|16940.9|14
1702534200000|2023-12-14 06:10:00|16946.9|16941.9|16946.9|16941.9|16949.4|16944.4|16946.9|16941.9|7
1702534500000|2023-12-14 06:15:00|16946.4|16941.4|16946.4|16941.4|16948.4|16943.4|16945.9|16940.9|11
1702534800000|2023-12-14 06:20:00|16946.9|16941.9|16946.4|16941.4|16947.4|16942.4|16945.4|16940.4|31
1702535100000|2023-12-14 06:25:00|16945.9|16940.9|16949.4|16944.4|16949.4|16944.4|16945.9|16940.9|38
1702535400000|2023-12-14 06:30:00|16949.9|16944.9|16957.9|16952.9|16957.9|16952.9|16949.9|16944.9|52
1702535700000|2023-12-14 06:35:00|16957.4|16952.4|16955.9|16950.9|16957.9|16952.9|16953.9|16948.9|33
1702536000000|2023-12-14 06:40:00|16955.4|16950.4|16957.9|16952.9|16958.9|16953.9|16954.4|16949.4|13
1702536300000|2023-12-14 06:45:00|16957.4|16952.4|16958.9|16953.9|16960.9|16955.9|16955.4|16950.4|30
1702536600000|2023-12-14 06:50:00|16958.4|16953.4|16960.4|16955.4|16962.4|16957.4|16958.4|16953.4|23
1702536900000|2023-12-14 06:55:00|16960.9|16955.9|16967.4|16962.4|16967.4|16962.4|16959.4|16954.4|95
1702537200000|2023-12-14 07:00:00|16966.3|16963.5|16954.3|16951.5|16966.3|16963.5|16949.3|16946.5|492
1702537500000|2023-12-14 07:05:00|16954.8|16952|16953.3|16950.5|16955.3|16952.5|16946.3|16943.5|503
1702537800000|2023-12-14 07:10:00|16952.3|16949.5|16957.3|16954.5|16958.3|16955.5|16951.3|16948.5|247
1702538100000|2023-12-14 07:15:00|16958.3|16955.5|16947.3|16944.5|16958.8|16956|16941.3|16938.5|331
1702538400000|2023-12-14 07:20:00|16948.3|16945.5|16950.8|16948|16951.8|16949|16945.8|16943|212
1702538700000|2023-12-14 07:25:00|16951.3|16948.5|16948.8|16946|16955.3|16952.5|16948.3|16945.5|300
1702539000000|2023-12-14 07:30:00|16949.3|16946.5|16941.8|16939|16950.8|16948|16940.3|16937.5|266
1702539300000|2023-12-14 07:35:00|16942.3|16939.5|16944.8|16942|16946.3|16943.5|16936.3|16933.5|246
1702539600000|2023-12-14 07:40:00|16945.3|16942.5|16949.8|16947|16953.8|16951|16944.3|16941.5|382
1702539900000|2023-12-14 07:45:00|16950.3|16947.5|16948.3|16945.5|16950.3|16947.5|16943.3|16940.5|247
1702540200000|2023-12-14 07:50:00|16948.8|16946|16956.3|16953.5|16958.3|16955.5|16948.3|16945.5|226
1702540500000|2023-12-14 07:55:00|16956.8|16954|16947.8|16945|16961.8|16959|16947.8|16945|335
1702540800000|2023-12-14 08:00:00|16947.1|16945.7|16950.1|16948.7|16954.6|16953.2|16932.6|16931.2|1886
1702541100000|2023-12-14 08:05:00|16950.6|16949.2|16979.1|16977.7|16987.6|16986.2|16948.6|16947.2|2367
1702541400000|2023-12-14 08:10:00|16979.6|16978.2|16991.6|16990.2|17004.6|17003.2|16975.1|16973.7|1236
1702541700000|2023-12-14 08:15:00|16991.1|16989.7|16964.6|16963.2|16994.6|16993.2|16962.1|16960.7|1329
1702542000000|2023-12-14 08:20:00|16965.6|16964.2|16978.1|16976.7|16978.1|16976.7|16956.1|16954.7|799
1702542300000|2023-12-14 08:25:00|16978.6|16977.2|16983.1|16981.7|16985.6|16984.2|16969.1|16967.7|482
1702542600000|2023-12-14 08:30:00|16982.6|16981.2|16976.1|16974.7|16992.6|16991.2|16971.6|16970.2|689
1702542900000|2023-12-14 08:35:00|16976.6|16975.2|16966.1|16964.7|16983.1|16981.7|16959.6|16958.2|504
1702543200000|2023-12-14 08:40:00|16966.9|16965.5|16972.4|16971|16976.4|16975|16964.4|16963|382
1702543500000|2023-12-14 08:45:00|16971.9|16970.5|16963.9|16962.5|16975.4|16974|16956.4|16955|749
1702543800000|2023-12-14 08:50:00|16963.4|16962|16948.9|16947.5|16967.4|16966|16947.4|16946|641
1702544100000|2023-12-14 08:55:00|16949.4|16948|16937.9|16936.5|16949.4|16948|16935.4|16934|505
1702544400000|2023-12-14 09:00:00|16937.4|16936|16912.9|16911.5|16942.9|16941.5|16912.4|16911|737
1702544700000|2023-12-14 09:05:00|16913.4|16912|16899.4|16898|16914.9|16913.5|16894.9|16893.5|650
1702545000000|2023-12-14 09:10:00|16899.9|16898.5|16897.4|16896|16907.4|16906|16886.9|16885.5|617
1702545300000|2023-12-14 09:15:00|16897.9|16896.5|16878.9|16877.5|16898.4|16897|16874.9|16873.5|631
1702545600000|2023-12-14 09:20:00|16878.4|16877|16884.4|16883|16889.9|16888.5|16875.4|16874|624
1702545900000|2023-12-14 09:25:00|16883.9|16882.5|16885.4|16884|16893.4|16892|16881.4|16880|728
1702546200000|2023-12-14 09:30:00|16884.9|16883.5|16870.4|16869|16892.9|16891.5|16866.9|16865.5|775
1702546500000|2023-12-14 09:35:00|16871.4|16870|16870.9|16869.5|16872.4|16871|16856.4|16855|608
1702546800000|2023-12-14 09:40:00|16871.4|16870|16888.4|16887|16889.9|16888.5|16870.9|16869.5|654
1702547100000|2023-12-14 09:45:00|16888.9|16887.5|16882.4|16881|16890.4|16889|16872.4|16871|532
1702547400000|2023-12-14 09:50:00|16882.9|16881.5|16880.4|16879|16891.4|16890|16875.9|16874.5|543
1702547700000|2023-12-14 09:55:00|16880.9|16879.5|16889.4|16888|16889.9|16888.5|16878.4|16877|309
1702548000000|2023-12-14 10:00:00|16888.4|16887|16883.4|16882|16890.4|16889|16875.4|16874|459
1702548300000|2023-12-14 10:05:00|16882.4|16881|16876.4|16875|16886.9|16885.5|16875.9|16874.5|350
1702548600000|2023-12-14 10:10:00|16876.9|16875.5|16880.4|16879|16882.4|16881|16875.9|16874.5|479
1702548900000|2023-12-14 10:15:00|16880.9|16879.5|16875.9|16874.5|16881.9|16880.5|16870.4|16869|419
1702549200000|2023-12-14 10:20:00|16876.4|16875|16895.9|16894.5|16900.9|16899.5|16876.4|16875|482
1702549500000|2023-12-14 10:25:00|16896.4|16895|16895.4|16894|16898.4|16897|16886.4|16885|436
1702549800000|2023-12-14 10:30:00|16894.9|16893.5|16900.9|16899.5|16904.9|16903.5|16894.9|16893.5|360
1702550100000|2023-12-14 10:35:00|16901.4|16900|16911.4|16910|16914.4|16913|16898.9|16897.5|464
1702550400000|2023-12-14 10:40:00|16911.9|16910.5|16913.4|16912|16914.9|16913.5|16903.9|16902.5|426
1702550700000|2023-12-14 10:45:00|16912.9|16911.5|16915.4|16914|16917.4|16916|16903.4|16902|302
1702551000000|2023-12-14 10:50:00|16914.9|16913.5|16913.4|16912|16916.4|16915|16909.4|16908|174
1702551300000|2023-12-14 10:55:00|16912.9|16911.5|16910.9|16909.5|16913.9|16912.5|16904.4|16903|292
1702551600000|2023-12-14 11:00:00|16910.4|16909|16901.9|16900.5|16911.9|16910.5|16895.9|16894.5|511
1702551900000|2023-12-14 11:05:00|16901.4|16900|16884.4|16883|16901.4|16900|16882.4|16881|597
1702552200000|2023-12-14 11:10:00|16884.9|16883.5|16897.4|16896|16897.9|16896.5|16884.9|16883.5|189
1702552500000|2023-12-14 11:15:00|16896.9|16895.5|16885.4|16884|16902.9|16901.5|16883.4|16882|236
1702552800000|2023-12-14 11:20:00|16885.9|16884.5|16880.6|16879.2|16888.4|16887|16880.1|16878.7|191
1702553100000|2023-12-14 11:25:00|16880.1|16878.7|16874.1|16872.7|16885.1|16883.7|16871.1|16869.7|255
1702553400000|2023-12-14 11:30:00|16874.6|16873.2|16877.6|16876.2|16887.6|16886.2|16874.1|16872.7|278
1702553700000|2023-12-14 11:35:00|16877.1|16875.7|16885.6|16884.2|16886.1|16884.7|16869.6|16868.2|639
1702554000000|2023-12-14 11:40:00|16885.1|16883.7|16873.1|16871.7|16887.1|16885.7|16873.1|16871.7|311
1702554300000|2023-12-14 11:45:00|16872.1|16870.7|16864.1|16862.7|16876.1|16874.7|16861.6|16860.2|256
1702554600000|2023-12-14 11:50:00|16863.6|16862.2|16866.1|16864.7|16866.1|16864.7|16859.1|16857.7|318
1702554900000|2023-12-14 11:55:00|16866.6|16865.2|16854.1|16852.7|16868.1|16866.7|16854.1|16852.7|473
1702555200000|2023-12-14 12:00:00|16855.1|16853.7|16859.6|16858.2|16865.1|16863.7|16849.1|16847.7|244
1702555500000|2023-12-14 12:05:00|16859.1|16857.7|16855.1|16853.7|16868.6|16867.2|16852.1|16850.7|242
1702555800000|2023-12-14 12:10:00|16855.6|16854.2|16856.1|16854.7|16863.6|16862.2|16853.1|16851.7|253
1702556100000|2023-12-14 12:15:00|16856.6|16855.2|16857.1|16855.7|16866.1|16864.7|16856.1|16854.7|221
1702556400000|2023-12-14 12:20:00|16856.1|16854.7|16867.1|16865.7|16867.1|16865.7|16855.1|16853.7|175
1702556700000|2023-12-14 12:25:00|16866.6|16865.2|16863.6|16862.2|16868.1|16866.7|16859.1|16857.7|197
1702557000000|2023-12-14 12:30:00|16864.1|16862.7|16876.1|16874.7|16877.1|16875.7|16862.1|16860.7|320
1702557300000|2023-12-14 12:35:00|16875.6|16874.2|16865.1|16863.7|16876.6|16875.2|16864.6|16863.2|189
1702557600000|2023-12-14 12:40:00|16865.4|16864|16869.9|16868.5|16873.4|16872|16865.4|16864|515
1702557900000|2023-12-14 12:45:00|16870.4|16869|16874.9|16873.5|16879.4|16878|16869.4|16868|229
1702558200000|2023-12-14 12:50:00|16874.4|16873|16877.9|16876.5|16880.9|16879.5|16870.9|16869.5|171
1702558500000|2023-12-14 12:55:00|16877.4|16876|16867.4|16866|16879.9|16878.5|16865.9|16864.5|142
1702558800000|2023-12-14 13:00:00|16867.9|16866.5|16870.4|16869|16874.9|16873.5|16865.9|16864.5|285
1702559100000|2023-12-14 13:05:00|16871.4|16870|16862.9|16861.5|16872.9|16871.5|16862.9|16861.5|106
1702559400000|2023-12-14 13:10:00|16863.4|16862|16873.9|16872.5|16874.4|16873|16862.9|16861.5|240
1702559700000|2023-12-14 13:15:00|16875.4|16874|16848.9|16847.5|16883.4|16882|16842.4|16841|554
1702560000000|2023-12-14 13:20:00|16849.4|16848|16852.9|16851.5|16863.9|16862.5|16849.4|16848|293
1702560300000|2023-12-14 13:25:00|16852.4|16851|16863.4|16862|16863.4|16862|16851.9|16850.5|377
1702560600000|2023-12-14 13:30:00|16861.9|16860.5|16848.9|16847.5|16861.9|16860.5|16842.9|16841.5|370
1702560900000|2023-12-14 13:35:00|16849.4|16848|16856.9|16855.5|16859.4|16858|16846.9|16845.5|467
1702561200000|2023-12-14 13:40:00|16857.4|16856|16865.4|16864|16877.4|16876|16854.4|16853|341
1702561500000|2023-12-14 13:45:00|16864.9|16863.5|16874.4|16873|16877.4|16876|16864.9|16863.5|244
1702561800000|2023-12-14 13:50:00|16873.9|16872.5|16864.9|16863.5|16875.4|16874|16858.4|16857|424
1702562100000|2023-12-14 13:55:00|16864.4|16863|16877.9|16876.5|16878.4|16877|16863.4|16862|411
1702562400000|2023-12-14 14:00:00|16879.4|16878|16879.9|16878.5|16882.4|16881|16864.4|16863|296
1702562700000|2023-12-14 14:05:00|16879.4|16878|16883.9|16882.5|16893.9|16892.5|16879.4|16878|557
1702563000000|2023-12-14 14:10:00|16884.4|16883|16857.4|16856|16885.9|16884.5|16855.9|16854.5|774
1702563300000|2023-12-14 14:15:00|16857.9|16856.5|16844.9|16843.5|16859.9|16858.5|16844.4|16843|688
1702563600000|2023-12-14 14:20:00|16844.4|16843|16833.4|16832|16852.4|16851|16831.9|16830.5|951
1702563900000|2023-12-14 14:25:00|16834.4|16833|16809.4|16808|16836.4|16835|16807.4|16806|968
1702564200000|2023-12-14 14:30:00|16810.4|16809|16816.9|16815.5|16830.4|16829|16809.4|16808|786
1702564500000|2023-12-14 14:35:00|16817.4|16816|16786.4|16785|16817.4|16816|16784.4|16783|714
1702564800000|2023-12-14 14:40:00|16785.9|16784.5|16765.9|16764.5|16786.4|16785|16749.4|16748|1723
1702565100000|2023-12-14 14:45:00|16765.4|16764|16751.4|16750|16778.9|16777.5|16751.4|16750|1146
1702565400000|2023-12-14 14:50:00|16751.9|16750.5|16747.4|16746|16756.4|16755|16738.9|16737.5|923
1702565700000|2023-12-14 14:55:00|16748.4|16747|16763.9|16762.5|16765.9|16764.5|16746.9|16745.5|636
1702566000000|2023-12-14 15:00:00|16761.9|16760.5|16735.4|16734|16763.4|16762|16734.9|16733.5|883
1702566300000|2023-12-14 15:05:00|16734.4|16733|16709.9|16708.5|16735.4|16734|16707.4|16706|1506
1702566600000|2023-12-14 15:10:00|16709.4|16708|16685.4|16684|16713.4|16712|16684.9|16683.5|1075
1702566900000|2023-12-14 15:15:00|16685.9|16684.5|16672.4|16671|16687.4|16686|16660.9|16659.5|1271
1702567200000|2023-12-14 15:20:00|16671.9|16670.5|16665.4|16664|16675.9|16674.5|16660.9|16659.5|730
1702567500000|2023-12-14 15:25:00|16664.9|16663.5|16687.9|16686.5|16687.9|16686.5|16660.9|16659.5|1047
1702567800000|2023-12-14 15:30:00|16688.4|16687|16722.9|16721.5|16726.9|16725.5|16685.9|16684.5|806
1702568100000|2023-12-14 15:35:00|16723.4|16722|16698.9|16697.5|16727.4|16726|16691.4|16690|903
1702568400000|2023-12-14 15:40:00|16699.4|16698|16711.4|16710|16712.9|16711.5|16696.4|16695|335
1702568700000|2023-12-14 15:45:00|16712.4|16711|16730.9|16729.5|16732.9|16731.5|16710.9|16709.5|476
1702569000000|2023-12-14 15:50:00|16730.4|16729|16739.9|16738.5|16744.9|16743.5|16729.9|16728.5|462
1702569300000|2023-12-14 15:55:00|16740.4|16739|16746.4|16745|16750.9|16749.5|16735.9|16734.5|767
1702569600000|2023-12-14 16:00:00|16746.9|16745.5|16746.9|16745.5|16754.4|16753|16743.4|16742|508
1702569900000|2023-12-14 16:05:00|16747.4|16746|16757.4|16756|16757.9|16756.5|16746.9|16745.5|394
1702570200000|2023-12-14 16:10:00|16757.9|16756.5|16748.9|16747.5|16775.4|16774|16746.4|16745|818
1702570500000|2023-12-14 16:15:00|16748.4|16747|16758.7|16757.3|16761.7|16760.3|16745.4|16744|560
1702570800000|2023-12-14 16:20:00|16759.2|16757.8|16757.7|16756.3|16762.7|16761.3|16751.7|16750.3|405
1702571100000|2023-12-14 16:25:00|16758.2|16756.8|16771.2|16769.8|16771.7|16770.3|16751.7|16750.3|1117
1702571400000|2023-12-14 16:30:00|16771.9|16769.1|16760.4|16757.6|16783.9|16781.1|16758.9|16756.1|1523
1702571700000|2023-12-14 16:35:00|16760.9|16758.1|16765.9|16763.1|16766.4|16763.6|16747.9|16745.1|796
1702572000000|2023-12-14 16:40:00|16764.9|16762.1|16773.4|16770.6|16777.9|16775.1|16763.9|16761.1|323
1702572300000|2023-12-14 16:45:00|16772.9|16770.1|16777.4|16774.6|16780.9|16778.1|16770.4|16767.6|119
1702572600000|2023-12-14 16:50:00|16778.4|16775.6|16771.4|16768.6|16779.4|16776.6|16765.9|16763.1|243
1702572900000|2023-12-14 16:55:00|16770.9|16768.1|16768.4|16765.6|16771.9|16769.1|16765.4|16762.6|71
1702573200000|2023-12-14 17:00:00|16768.9|16766.1|16782.9|16780.1|16782.9|16780.1|16764.4|16761.6|194
1702573500000|2023-12-14 17:05:00|16781.9|16779.1|16779.9|16777.1|16782.9|16780.1|16774.9|16772.1|217
1702573800000|2023-12-14 17:10:00|16780.4|16777.6|16783.9|16781.1|16785.9|16783.1|16777.9|16775.1|170
1702574100000|2023-12-14 17:15:00|16783.4|16780.6|16783.4|16780.6|16786.9|16784.1|16777.9|16775.1|297
1702574400000|2023-12-14 17:20:00|16782.9|16780.1|16780.4|16777.6|16788.4|16785.6|16778.4|16775.6|133
1702574700000|2023-12-14 17:25:00|16780.9|16778.1|16786.9|16784.1|16787.4|16784.6|16779.4|16776.6|137
1702575000000|2023-12-14 17:30:00|16787.4|16784.6|16787.9|16785.1|16788.4|16785.6|16782.9|16780.1|112
1702575300000|2023-12-14 17:35:00|16788.4|16785.6|16778.4|16775.6|16788.4|16785.6|16777.9|16775.1|140
1702575600000|2023-12-14 17:40:00|16778.9|16776.1|16784.9|16782.1|16788.9|16786.1|16778.9|16776.1|130
1702575900000|2023-12-14 17:45:00|16785.4|16782.6|16779.9|16777.1|16785.9|16783.1|16778.9|16776.1|110
1702576200000|2023-12-14 17:50:00|16779.4|16776.6|16763.9|16761.1|16783.4|16780.6|16763.9|16761.1|160
1702576500000|2023-12-14 17:55:00|16764.4|16761.6|16750.4|16747.6|16764.4|16761.6|16749.9|16747.1|325
1702576800000|2023-12-14 18:00:00|16750.9|16748.1|16737.9|16735.1|16750.9|16748.1|16736.9|16734.1|213
1702577100000|2023-12-14 18:05:00|16738.9|16736.1|16744.9|16742.1|16746.4|16743.6|16737.9|16735.1|98
1702577400000|2023-12-14 18:10:00|16745.4|16742.6|16744.9|16742.1|16747.4|16744.6|16741.9|16739.1|69
1702577700000|2023-12-14 18:15:00|16745.4|16742.6|16740.4|16737.6|16745.4|16742.6|16737.9|16735.1|104
1702578000000|2023-12-14 18:20:00|16740.9|16738.1|16740.9|16738.1|16743.9|16741.1|16739.9|16737.1|61
1702578300000|2023-12-14 18:25:00|16741.4|16738.6|16731.4|16728.6|16741.4|16738.6|16730.4|16727.6|164
1702578600000|2023-12-14 18:30:00|16731.9|16729.1|16730.4|16727.6|16733.9|16731.1|16726.9|16724.1|213
1702578900000|2023-12-14 18:35:00|16729.9|16727.1|16735.9|16733.1|16735.9|16733.1|16727.9|16725.1|118
1702579200000|2023-12-14 18:40:00|16736.9|16734.1|16734.4|16731.6|16738.9|16736.1|16732.4|16729.6|119
1702579500000|2023-12-14 18:45:00|16734.9|16732.1|16724.9|16722.1|16737.4|16734.6|16723.9|16721.1|131
1702579800000|2023-12-14 18:50:00|16724.4|16721.6|16699.4|16696.6|16724.9|16722.1|16696.9|16694.1|401
1702580100000|2023-12-14 18:55:00|16698.9|16696.1|16716.9|16714.1|16717.9|16715.1|16698.9|16696.1|176
1702580400000|2023-12-14 19:00:00|16717.4|16714.6|16721.9|16719.1|16728.4|16725.6|16716.9|16714.1|204
1702580700000|2023-12-14 19:05:00|16722.4|16719.6|16723.4|16720.6|16725.9|16723.1|16719.4|16716.6|128
1702581000000|2023-12-14 19:10:00|16722.9|16720.1|16730.9|16728.1|16731.9|16729.1|16719.4|16716.6|120
1702581300000|2023-12-14 19:15:00|16730.4|16727.6|16738.4|16735.6|16739.9|16737.1|16727.9|16725.1|136
1702581600000|2023-12-14 19:20:00|16737.9|16735.1|16741.4|16738.6|16743.9|16741.1|16735.9|16733.1|137
1702581900000|2023-12-14 19:25:00|16741.9|16739.1|16742.4|16739.6|16743.9|16741.1|16738.4|16735.6|59
1702582200000|2023-12-14 19:30:00|16742.9|16740.1|16746.4|16743.6|16749.9|16747.1|16738.9|16736.1|85
1702582500000|2023-12-14 19:35:00|16745.9|16743.1|16740.4|16737.6|16747.4|16744.6|16739.9|16737.1|34
1702582800000|2023-12-14 19:40:00|16739.9|16737.1|16735.9|16733.1|16740.4|16737.6|16731.9|16729.1|201
1702583100000|2023-12-14 19:45:00|16736.9|16734.1|16743.4|16740.6|16743.9|16741.1|16736.4|16733.6|65
1702583400000|2023-12-14 19:50:00|16743.9|16741.1|16740.9|16738.1|16744.9|16742.1|16739.9|16737.1|40
1702583700000|2023-12-14 19:55:00|16740.4|16737.6|16746.9|16744.1|16747.9|16745.1|16740.4|16737.6|57
1702584000000|2023-12-14 20:00:00|16745.9|16743.1|16740.4|16737.6|16747.9|16745.1|16740.4|16737.6|52
1702584300000|2023-12-14 20:05:00|16739.9|16737.1|16747.9|16745.1|16748.9|16746.1|16739.9|16737.1|38
1702584600000|2023-12-14 20:10:00|16747.4|16744.6|16750.9|16748.1|16753.9|16751.1|16746.9|16744.1|97
1702584900000|2023-12-14 20:15:00|16750.4|16747.6|16754.9|16752.1|16755.9|16753.1|16748.9|16746.1|145
1702585200000|2023-12-14 20:20:00|16754.4|16751.6|16753.4|16750.6|16756.9|16754.1|16751.9|16749.1|70
1702585500000|2023-12-14 20:25:00|16753.9|16751.1|16749.4|16746.6|16754.9|16752.1|16748.9|16746.1|114
1702585800000|2023-12-14 20:30:00|16749.9|16747.1|16747.4|16744.6|16753.9|16751.1|16745.9|16743.1|85
1702586100000|2023-12-14 20:35:00|16746.9|16744.1|16748.9|16746.1|16755.4|16752.6|16745.4|16742.6|132
1702586400000|2023-12-14 20:40:00|16749.4|16746.6|16750.4|16747.6|16753.9|16751.1|16745.9|16743.1|145
1702586700000|2023-12-14 20:45:00|16750.9|16748.1|16751.4|16748.6|16756.4|16753.6|16750.4|16747.6|159
1702587000000|2023-12-14 20:50:00|16750.9|16748.1|16745.4|16742.6|16758.9|16756.1|16742.9|16740.1|374
1702587300000|2023-12-14 20:55:00|16744.9|16742.1|16743.4|16740.6|16749.9|16747.1|16738.4|16735.6|236
1702587600000|2023-12-14 21:00:00|16743.9|16741.1|16734|16727|16748.7|16741.7|16731.6|16724.6|14
1702587900000|2023-12-14 21:05:00|16733.5|16726.5|16730.6|16723.6|16735.2|16728.2|16729.8|16722.8|0
1702588200000|2023-12-14 21:10:00|16731.1|16724.1|16727.3|16720.3|16732.5|16725.5|16727.3|16720.3|0
1702588500000|2023-12-14 21:15:00|16728.2|16721.2|16729.9|16722.9|16731.7|16724.7|16727.6|16720.6|0
1702588800000|2023-12-14 21:20:00|16729|16722|16728.2|16721.2|16729.5|16722.5|16723.7|16716.7|0
1702589100000|2023-12-14 21:25:00|16727.3|16720.3|16722.8|16715.8|16727.3|16720.3|16722.8|16715.8|0
1702589400000|2023-12-14 21:30:00|16723.7|16716.7|16722.6|16715.6|16724.6|16717.6|16721.5|16714.5|0
1702589700000|2023-12-14 21:35:00|16723|16716|16722.8|16715.8|16723.6|16716.6|16720.8|16713.8|0
1702590000000|2023-12-14 21:40:00|16722.9|16715.9|16725.4|16718.4|16726.6|16719.6|16722.9|16715.9|0
1702590300000|2023-12-14 21:45:00|16724.5|16717.5|16727.2|16720.2|16727.2|16720.2|16723.6|16716.6|0
1702590600000|2023-12-14 21:50:00|16726.8|16719.8|16726.2|16719.2|16728|16721|16726.2|16719.2|0
1702590900000|2023-12-14 21:55:00|16725.3|16718.3|16723.2|16716.2|16727.1|16720.1|16721.5|16714.5|0
1702591200000|2023-12-14 22:00:00|16724.6|16717.6|16721.8|16714.8|16724.6|16717.6|16721.6|16714.6|0
1702591500000|2023-12-14 22:05:00|16721.7|16714.7|16724.5|16717.5|16724.5|16717.5|16721.7|16714.7|0
1702591800000|2023-12-14 22:10:00|16724.4|16717.4|16724.2|16717.2|16724.4|16717.4|16721.5|16714.5|0
1702592100000|2023-12-14 22:15:00|16722.9|16715.9|16725.9|16718.9|16725.9|16718.9|16722.9|16715.9|0
1702592400000|2023-12-14 22:20:00|16724.9|16717.9|16723.2|16716.2|16725.7|16718.7|16721.8|16714.8|0
1702592700000|2023-12-14 22:25:00|16723.6|16716.6|16721.3|16714.3|16723.6|16716.6|16720.6|16713.6|0
1702593000000|2023-12-14 22:30:00|16721.2|16714.2|16721|16714|16721.2|16714.2|16720.9|16713.9|0
1702593300000|2023-12-14 22:35:00|16720.8|16713.8|16720.5|16713.5|16721|16714|16720.1|16713.1|0
1702593600000|2023-12-14 22:40:00|16720.8|16713.8|16720.7|16713.7|16721.4|16714.4|16720.5|16713.5|0
1702593900000|2023-12-14 22:45:00|16721.1|16714.1|16720|16713|16721.6|16714.6|16719.9|16712.9|0
1702594200000|2023-12-14 22:50:00|16721.8|16714.8|16721.1|16714.1|16721.9|16714.9|16720|16713|0
1702594500000|2023-12-14 22:55:00|16721|16714|16720.9|16713.9|16721|16714|16720.2|16713.2|0
1702594800000|2023-12-14 23:00:00|16719.2|16712.2|16717.3|16710.3|16725.8|16718.8|16717|16710|0
1702595100000|2023-12-14 23:05:00|16718.2|16711.2|16714|16707|16720|16713|16712.4|16705.4|0
1702595400000|2023-12-14 23:10:00|16714.4|16707.4|16718.2|16711.2|16718.2|16711.2|16714.4|16707.4|0
1702595700000|2023-12-14 23:15:00|16717.9|16710.9|16724.2|16717.2|16724.2|16717.2|16717.9|16710.9|0
1702596000000|2023-12-14 23:20:00|16725.1|16718.1|16726.5|16719.5|16727.4|16720.4|16724.2|16717.2|0
1702596300000|2023-12-14 23:25:00|16726.9|16719.9|16731.5|16724.5|16733.3|16726.3|16726.9|16719.9|0
1702596600000|2023-12-14 23:30:00|16732.4|16725.4|16735.3|16728.3|16735.8|16728.8|16730.7|16723.7|0
1702596900000|2023-12-14 23:35:00|16734.9|16727.9|16734.5|16727.5|16735.3|16728.3|16732.7|16725.7|0
1702597200000|2023-12-14 23:40:00|16734.6|16727.6|16735.5|16728.5|16737.2|16730.2|16734.6|16727.6|0
1702597500000|2023-12-14 23:45:00|16735.9|16728.9|16736.4|16729.4|16738.1|16731.1|16735.4|16728.4|0
1702597800000|2023-12-14 23:50:00|16737.2|16730.2|16738.3|16731.3|16739.1|16732.1|16737.2|16730.2|0
1702598100000|2023-12-14 23:55:00|16738.4|16731.4|16736.6|16729.6|16738.4|16731.4|16735.4|16728.4|0
1702598400000|2023-12-15 00:00:00|16736.2|16729.2|16742.6|16735.6|16743.4|16736.4|16736.2|16729.2|0
1702598700000|2023-12-15 00:05:00|16743|16736|16744.2|16737.2|16744.2|16737.2|16741.6|16734.6|0
1702599000000|2023-12-15 00:10:00|16745.2|16738.2|16749.1|16742.1|16749.1|16742.1|16744.5|16737.5|0
1702599300000|2023-12-15 00:15:00|16750.1|16743.1|16754.4|16749.4|16757.4|16752.4|16748.9|16742.7|63
1702599600000|2023-12-15 00:20:00|16754.9|16749.9|16755.9|16750.9|16755.9|16750.9|16750.9|16745.9|19
1702599900000|2023-12-15 00:25:00|16756.4|16751.4|16758.4|16753.4|16760.9|16755.9|16755.9|16750.9|31
1702600200000|2023-12-15 00:30:00|16758.9|16753.9|16762.9|16757.9|16763.9|16758.9|16758.9|16753.9|15
1702600500000|2023-12-15 00:35:00|16762.4|16757.4|16768.9|16763.9|16769.9|16764.9|16761.9|16756.9|39
1702600800000|2023-12-15 00:40:00|16769.4|16764.4|16773.4|16768.4|16775.9|16770.9|16769.4|16764.4|31
1702601100000|2023-12-15 00:45:00|16772.4|16767.4|16772.9|16767.9|16774.9|16769.9|16772.4|16767.4|9
1702601400000|2023-12-15 00:50:00|16773.4|16768.4|16771.9|16766.9|16774.4|16769.4|16767.9|16762.9|27
1702601700000|2023-12-15 00:55:00|16771.4|16766.4|16769.4|16764.4|16771.4|16766.4|16764.9|16759.9|19
1702602000000|2023-12-15 01:00:00|16767.9|16762.9|16764.9|16759.9|16770.4|16765.4|16761.4|16756.4|33
1702602300000|2023-12-15 01:05:00|16765.4|16760.4|16760.9|16755.9|16766.4|16761.4|16759.4|16754.4|14
1702602600000|2023-12-15 01:10:00|16760.4|16755.4|16761.9|16756.9|16764.9|16759.9|16759.4|16754.4|21
1702602900000|2023-12-15 01:15:00|16761.4|16756.4|16762.9|16757.9|16764.4|16759.4|16760.9|16755.9|10
1702603200000|2023-12-15 01:20:00|16762.4|16757.4|16764.4|16759.4|16765.4|16760.4|16762.4|16757.4|11
1702603500000|2023-12-15 01:25:00|16763.9|16758.9|16763.4|16758.4|16765.4|16760.4|16762.9|16757.9|8
1702603800000|2023-12-15 01:30:00|16763.9|16758.9|16760.9|16755.9|16766.9|16761.9|16760.4|16755.4|26
1702604100000|2023-12-15 01:35:00|16761.4|16756.4|16761.9|16756.9|16762.4|16757.4|16758.9|16753.9|11
1702604400000|2023-12-15 01:40:00|16761.4|16756.4|16756.9|16751.9|16762.9|16757.9|16754.4|16749.4|28
1702604700000|2023-12-15 01:45:00|16757.4|16752.4|16761.9|16756.9|16763.4|16758.4|16756.9|16751.9|9
1702605000000|2023-12-15 01:50:00|16762.4|16757.4|16760.4|16755.4|16762.9|16757.9|16758.9|16753.9|2
1702605300000|2023-12-15 01:55:00|16759.9|16754.9|16760.4|16755.4|16762.9|16757.9|16759.9|16754.9|4
1702605600000|2023-12-15 02:00:00|16760.9|16755.9|16762.9|16757.9|16762.9|16757.9|16758.9|16753.9|8
1702605900000|2023-12-15 02:05:00|16762.4|16757.4|16764.9|16759.9|16766.9|16761.9|16761.9|16756.9|13
1702606200000|2023-12-15 02:10:00|16765.4|16760.4|16768.9|16763.9|16769.4|16764.4|16763.9|16758.9|16
1702606500000|2023-12-15 02:15:00|16768.4|16763.4|16770.4|16765.4|16771.4|16766.4|16767.9|16762.9|17
1702606800000|2023-12-15 02:20:00|16769.9|16764.9|16768.9|16763.9|16770.9|16765.9|16768.4|16763.4|13
1702607100000|2023-12-15 02:25:00|16768.4|16763.4|16767.4|16762.4|16770.9|16765.9|16766.4|16761.4|29
1702607400000|2023-12-15 02:30:00|16767.9|16762.9|16762.9|16757.9|16768.4|16763.4|16761.9|16756.9|28
1702607700000|2023-12-15 02:35:00|16762.4|16757.4|16759.4|16754.4|16762.9|16757.9|16758.4|16753.4|11
1702608000000|2023-12-15 02:40:00|16759.9|16754.9|16760.9|16755.9|16763.9|16758.9|16759.4|16754.4|7
1702608300000|2023-12-15 02:45:00|16761.4|16756.4|16765.4|16760.4|16765.9|16760.9|16759.9|16754.9|15
1702608600000|2023-12-15 02:50:00|16764.9|16759.9|16766.4|16761.4|16767.4|16762.4|16763.9|16758.9|12
1702608900000|2023-12-15 02:55:00|16765.9|16760.9|16768.4|16763.4|16769.9|16764.9|16765.4|16760.4|18
1702609200000|2023-12-15 03:00:00|16768.9|16763.9|16766.9|16761.9|16768.9|16763.9|16765.9|16760.9|2
1702609500000|2023-12-15 03:05:00|16767.4|16762.4|16769.4|16764.4|16769.9|16764.9|16767.4|16762.4|1
1702609800000|2023-12-15 03:10:00|16768.9|16763.9|16774.9|16769.9|16775.9|16770.9|16768.9|16763.9|31
1702610100000|2023-12-15 03:15:00|16775.9|16770.9|16776.9|16771.9|16778.9|16773.9|16775.9|16770.9|24
1702610400000|2023-12-15 03:20:00|16777.4|16772.4|16777.4|16772.4|16778.4|16773.4|16775.9|16770.9|3
1702610700000|2023-12-15 03:25:00|16776.9|16771.9|16780.9|16775.9|16781.9|16776.9|16776.9|16771.9|37
1702611000000|2023-12-15 03:30:00|16781.4|16776.4|16781.9|16776.9|16782.9|16777.9|16779.9|16774.9|5
1702611300000|2023-12-15 03:35:00|16782.4|16777.4|16778.9|16773.9|16782.9|16777.9|16778.9|16773.9|5
1702611600000|2023-12-15 03:40:00|16779.4|16774.4|16782.9|16777.9|16784.9|16779.9|16779.4|16774.4|1
1702611900000|2023-12-15 03:45:00|16783.4|16778.4|16786.4|16781.4|16786.4|16781.4|16782.9|16777.9|11
1702612200000|2023-12-15 03:50:00|16785.9|16780.9|16784.9|16779.9|16786.4|16781.4|16784.9|16779.9|1
1702612500000|2023-12-15 03:55:00|16786.4|16781.4|16789.9|16784.9|16789.9|16784.9|16786.4|16781.4|8
1702612800000|2023-12-15 04:00:00|16789.4|16784.4|16786.4|16781.4|16789.9|16784.9|16786.4|16781.4|5
1702613100000|2023-12-15 04:05:00|16785.9|16780.9|16786.4|16781.4|16786.4|16781.4|16784.4|16779.4|36
1702613400000|2023-12-15 04:10:00|16787.9|16782.9|16788.9|16783.9|16788.9|16783.9|16787.9|16782.9|2
1702613700000|2023-12-15 04:15:00|16788.4|16783.4|16787.4|16782.4|16788.9|16783.9|16786.9|16781.9|2
1702614000000|2023-12-15 04:20:00|16786.9|16781.9|16786.9|16781.9|16787.9|16782.9|16786.9|16781.9|1
1702614300000|2023-12-15 04:25:00|16787.4|16782.4|16786.9|16781.9|16787.9|16782.9|16786.9|16781.9|0
1702614600000|2023-12-15 04:30:00|16786.4|16781.4|16786.4|16781.4|16786.4|16781.4|16785.9|16780.9|0
1702614900000|2023-12-15 04:35:00|16786.9|16781.9|16785.9|16780.9|16787.9|16782.9|16785.9|16780.9|11
1702615200000|2023-12-15 04:40:00|16785.4|16780.4|16784.9|16779.9|16786.4|16781.4|16784.4|16779.4|10
1702615500000|2023-12-15 04:45:00|16785.4|16780.4|16780.9|16775.9|16785.9|16780.9|16779.9|16774.9|7
1702615800000|2023-12-15 04:50:00|16781.4|16776.4|16780.9|16775.9|16782.4|16777.4|16779.9|16774.9|4
1702616100000|2023-12-15 04:55:00|16781.4|16776.4|16784.9|16779.9|16784.9|16779.9|16781.4|16776.4|13
1702616400000|2023-12-15 05:00:00|16785.4|16780.4|16782.9|16777.9|16785.9|16780.9|16781.9|16776.9|12
1702616700000|2023-12-15 05:05:00|16783.4|16778.4|16786.9|16781.9|16788.4|16783.4|16781.4|16776.4|5
1702617000000|2023-12-15 05:10:00|16787.4|16782.4|16784.9|16779.9|16787.9|16782.9|16782.4|16777.4|5
1702617300000|2023-12-15 05:15:00|16785.4|16780.4|16783.9|16778.9|16785.4|16780.4|16782.9|16777.9|6
1702617600000|2023-12-15 05:20:00|16783.4|16778.4|16778.4|16773.4|16783.9|16778.9|16775.9|16770.9|11
1702617900000|2023-12-15 05:25:00|16778.9|16773.9|16778.4|16773.4|16779.4|16774.4|16775.9|16770.9|19
1702618200000|2023-12-15 05:30:00|16778.9|16773.9|16776.4|16771.4|16778.9|16773.9|16775.9|16770.9|5
1702618500000|2023-12-15 05:35:00|16775.9|16770.9|16775.9|16770.9|16776.9|16771.9|16774.4|16769.4|7
1702618800000|2023-12-15 05:40:00|16776.4|16771.4|16778.4|16773.4|16779.9|16774.9|16775.9|16770.9|4
1702619100000|2023-12-15 05:45:00|16778.9|16773.9|16783.9|16778.9|16784.4|16779.4|16777.4|16772.4|18
1702619400000|2023-12-15 05:50:00|16783.4|16778.4|16786.4|16781.4|16787.4|16782.4|16782.9|16777.9|27
1702619700000|2023-12-15 05:55:00|16786.9|16781.9|16790.4|16785.4|16793.4|16788.4|16786.4|16781.4|19
1702620000000|2023-12-15 06:00:00|16789.9|16784.9|16784.4|16779.4|16790.9|16785.9|16781.9|16776.9|28
1702620300000|2023-12-15 06:05:00|16784.9|16779.9|16786.9|16781.9|16788.4|16783.4|16784.4|16779.4|22
1702620600000|2023-12-15 06:10:00|16786.4|16781.4|16780.9|16775.9|16786.9|16781.9|16778.9|16773.9|31
1702620900000|2023-12-15 06:15:00|16781.4|16776.4|16778.4|16773.4|16781.9|16776.9|16776.9|16771.9|15
1702621200000|2023-12-15 06:20:00|16778.9|16773.9|16774.9|16769.9|16779.4|16774.4|16773.9|16768.9|24
1702621500000|2023-12-15 06:25:00|16774.4|16769.4|16772.9|16767.9|16776.9|16771.9|16771.9|16766.9|32
1702621800000|2023-12-15 06:30:00|16773.4|16768.4|16775.9|16770.9|16776.9|16771.9|16770.9|16765.9|40
1702622100000|2023-12-15 06:35:00|16776.4|16771.4|16776.4|16771.4|16778.9|16773.9|16776.4|16771.4|8
1702622400000|2023-12-15 06:40:00|16775.9|16770.9|16777.4|16772.4|16778.4|16773.4|16775.9|16770.9|4
1702622700000|2023-12-15 06:45:00|16776.9|16771.9|16772.9|16767.9|16777.4|16772.4|16771.9|16766.9|24
1702623000000|2023-12-15 06:50:00|16773.4|16768.4|16771.9|16766.9|16774.4|16769.4|16770.9|16765.9|31
1702623300000|2023-12-15 06:55:00|16772.4|16767.4|16765.4|16760.4|16772.4|16767.4|16765.4|16760.4|41
1702623600000|2023-12-15 07:00:00|16764.3|16761.5|16772.3|16769.5|16776.3|16773.5|16763.8|16761|185
1702623900000|2023-12-15 07:05:00|16772.8|16770|16784.3|16781.5|16784.3|16781.5|16772.8|16770|142
1702624200000|2023-12-15 07:10:00|16783.8|16781|16793.3|16790.5|16795.8|16793|16783.3|16780.5|269
1702624500000|2023-12-15 07:15:00|16793.8|16791|16799.8|16797|16801.8|16799|16793.8|16791|181
1702624800000|2023-12-15 07:20:00|16800.3|16797.5|16792.3|16789.5|16800.3|16797.5|16791.3|16788.5|154
1702625100000|2023-12-15 07:25:00|16791.8|16789|16800.3|16797.5|16801.3|16798.5|16791.3|16788.5|96
1702625400000|2023-12-15 07:30:00|16799.8|16797|16803.8|16801|16803.8|16801|16795.8|16793|121
1702625700000|2023-12-15 07:35:00|16803.3|16800.5|16804.8|16802|16807.3|16804.5|16799.3|16796.5|157
1702626000000|2023-12-15 07:40:00|16805.3|16802.5|16814.8|16812|16816.3|16813.5|16805.3|16802.5|302
1702626300000|2023-12-15 07:45:00|16814.3|16811.5|16817.3|16814.5|16817.8|16815|16811.8|16809|226
1702626600000|2023-12-15 07:50:00|16816.8|16814|16815.8|16813|16820.3|16817.5|16813.3|16810.5|281
1702626900000|2023-12-15 07:55:00|16816.3|16813.5|16819.8|16817|16827.3|16824.5|16815.3|16812.5|433
1702627200000|2023-12-15 08:00:00|16820.3|16817.5|16827.1|16825.7|16828.1|16826.7|16806.1|16804.7|2397
1702627500000|2023-12-15 08:05:00|16828.6|16827.2|16827.6|16826.2|16831.1|16829.7|16818.1|16816.7|1184
1702627800000|2023-12-15 08:10:00|16828.1|16826.7|16825.6|16824.2|16836.6|16835.2|16823.6|16822.2|1191
1702628100000|2023-12-15 08:15:00|16827.6|16826.2|16839.6|16838.2|16850.6|16849.2|16825.6|16824.2|1147
1702628400000|2023-12-15 08:20:00|16840.1|16838.7|16831.6|16830.2|16840.6|16839.2|16823.1|16821.7|1009
1702628700000|2023-12-15 08:25:00|16832.1|16830.7|16832.6|16831.2|16846.6|16845.2|16830.1|16828.7|622
1702629000000|2023-12-15 08:30:00|16833.6|16832.2|16847.6|16846.2|16856.6|16855.2|16833.1|16831.7|895
1702629300000|2023-12-15 08:35:00|16847.1|16845.7|16838.6|16837.2|16849.1|16847.7|16832.1|16830.7|744
1702629600000|2023-12-15 08:40:00|16840.1|16838.7|16853.1|16851.7|16855.1|16853.7|16840.1|16838.7|546
1702629900000|2023-12-15 08:45:00|16852.6|16851.2|16836.1|16834.7|16854.1|16852.7|16835.6|16834.2|559
1702630200000|2023-12-15 08:50:00|16835.6|16834.2|16854.6|16853.2|16856.6|16855.2|16835.6|16834.2|514
1702630500000|2023-12-15 08:55:00|16855.1|16853.7|16851.7|16850.3|16859.6|16858.2|16848.2|16846.8|729
1702630800000|2023-12-15 09:00:00|16851.2|16849.8|16839.2|16837.8|16852.2|16850.8|16839.2|16837.8|538
1702631100000|2023-12-15 09:05:00|16838.7|16837.3|16848.7|16847.3|16850.2|16848.8|16837.2|16835.8|412
1702631400000|2023-12-15 09:10:00|16848.2|16846.8|16853.7|16852.3|16854.2|16852.8|16843.2|16841.8|371
1702631700000|2023-12-15 09:15:00|16853.2|16851.8|16848.2|16846.8|16854.2|16852.8|16845.2|16843.8|273
1702632000000|2023-12-15 09:20:00|16849.2|16847.8|16855.7|16854.3|16859.2|16857.8|16848.7|16847.3|368
1702632300000|2023-12-15 09:25:00|16856.2|16854.8|16853.2|16851.8|16858.7|16857.3|16845.7|16844.3|467
1702632600000|2023-12-15 09:30:00|16850.7|16849.3|16849.2|16847.8|16851.7|16850.3|16838.2|16836.8|485
1702632900000|2023-12-15 09:35:00|16849.7|16848.3|16855.2|16853.8|16861.7|16860.3|16848.2|16846.8|471
1702633200000|2023-12-15 09:40:00|16855.7|16854.3|16860.2|16858.8|16860.2|16858.8|16852.7|16851.3|325
1702633500000|2023-12-15 09:45:00|16860.7|16859.3|16859.2|16857.8|16866.2|16864.8|16858.7|16857.3|330
1702633800000|2023-12-15 09:50:00|16860.2|16858.8|16867.2|16865.8|16868.2|16866.8|16855.7|16854.3|393
1702634100000|2023-12-15 09:55:00|16867.7|16866.3|16866.2|16864.8|16874.7|16873.3|16863.2|16861.8|434
1702634400000|2023-12-15 10:00:00|16865.7|16864.3|16866.2|16864.8|16867.7|16866.3|16860.7|16859.3|405
1702634700000|2023-12-15 10:05:00|16866.7|16865.3|16870.2|16868.8|16875.2|16873.8|16863.7|16862.3|636
1702635000000|2023-12-15 10:10:00|16870.7|16869.3|16879.2|16877.8|16880.2|16878.8|16870.2|16868.8|497
1702635300000|2023-12-15 10:15:00|16878.7|16877.3|16889.2|16887.8|16890.2|16888.8|16877.2|16875.8|532
1702635600000|2023-12-15 10:20:00|16888.7|16887.3|16868.2|16866.8|16889.2|16887.8|16868.2|16866.8|540
1702635900000|2023-12-15 10:25:00|16866.7|16865.3|16888.2|16886.8|16889.2|16887.8|16865.2|16863.8|629
1702636200000|2023-12-15 10:30:00|16887.7|16886.3|16870.2|16868.8|16889.2|16887.8|16869.2|16867.8|629
1702636500000|2023-12-15 10:35:00|16870.7|16869.3|16865.2|16863.8|16872.2|16870.8|16863.2|16861.8|318
1702636800000|2023-12-15 10:40:00|16864.7|16863.3|16853.2|16851.8|16864.7|16863.3|16852.2|16850.8|376
1702637100000|2023-12-15 10:45:00|16853.7|16852.3|16860.2|16858.8|16860.2|16858.8|16845.2|16843.8|961
1702637400000|2023-12-15 10:50:00|16859.7|16858.3|16855.2|16853.8|16868.2|16866.8|16851.2|16849.8|1231
1702637700000|2023-12-15 10:55:00|16854.2|16852.8|16848.2|16846.8|16857.7|16856.3|16846.2|16844.8|861
1702638000000|2023-12-15 11:00:00|16847.7|16846.3|16832.7|16831.3|16848.2|16846.8|16831.7|16830.3|632
1702638300000|2023-12-15 11:05:00|16833.2|16831.8|16830.2|16828.8|16840.7|16839.3|16826.7|16825.3|478
1702638600000|2023-12-15 11:10:00|16829.7|16828.3|16827.2|16825.8|16834.7|16833.3|16825.7|16824.3|214
1702638900000|2023-12-15 11:15:00|16826.7|16825.3|16832.7|16831.3|16837.2|16835.8|16825.2|16823.8|252
1702639200000|2023-12-15 11:20:00|16833.7|16832.3|16820.2|16818.8|16833.7|16832.3|16819.2|16817.8|307
1702639500000|2023-12-15 11:25:00|16819.2|16817.8|16814.2|16812.8|16822.7|16821.3|16813.7|16812.3|221
1702639800000|2023-12-15 11:30:00|16814.7|16813.3|16809.7|16808.3|16816.2|16814.8|16807.2|16805.8|236
1702640100000|2023-12-15 11:35:00|16809.2|16807.8|16800.7|16799.3|16809.2|16807.8|16799.2|16797.8|309
1702640400000|2023-12-15 11:40:00|16800.2|16798.8|16801.7|16800.3|16805.2|16803.8|16799.2|16797.8|288
1702640700000|2023-12-15 11:45:00|16802.2|16800.8|16820.2|16818.8|16820.2|16818.8|16801.2|16799.8|417
1702641000000|2023-12-15 11:50:00|16819.2|16817.8|16828.2|16826.8|16833.2|16831.8|16817.7|16816.3|681
1702641300000|2023-12-15 11:55:00|16827.7|16826.3|16815.2|16813.8|16828.2|16826.8|16813.2|16811.8|419
1702641600000|2023-12-15 12:00:00|16814.7|16813.3|16791.2|16789.8|16815.7|16814.3|16786.2|16784.8|2408
1702641900000|2023-12-15 12:05:00|16789.2|16787.8|16810.2|16808.8|16811.7|16810.3|16789.2|16787.8|949
1702642200000|2023-12-15 12:10:00|16809.2|16807.8|16792.7|16791.3|16809.2|16807.8|16790.7|16789.3|217
1702642500000|2023-12-15 12:15:00|16793.2|16791.8|16805.2|16803.8|16806.2|16804.8|16792.2|16790.8|337
1702642800000|2023-12-15 12:20:00|16804.7|16803.3|16812.7|16811.3|16814.7|16813.3|16803.2|16801.8|254
1702643100000|2023-12-15 12:25:00|16812.2|16810.8|16807.2|16805.8|16815.2|16813.8|16806.2|16804.8|187
1702643400000|2023-12-15 12:30:00|16808.2|16806.8|16800.7|16799.3|16809.2|16807.8|16796.2|16794.8|243
1702643700000|2023-12-15 12:35:00|16800.2|16798.8|16792.2|16790.8|16800.7|16799.3|16792.2|16790.8|141
1702644000000|2023-12-15 12:40:00|16791.2|16789.8|16784.2|16782.8|16792.7|16791.3|16783.7|16782.3|283
1702644300000|2023-12-15 12:45:00|16783.7|16782.3|16773.2|16771.8|16785.2|16783.8|16771.2|16769.8|457
1702644600000|2023-12-15 12:50:00|16773.7|16772.3|16773.7|16772.3|16782.7|16781.3|16771.2|16769.8|375
1702644900000|2023-12-15 12:55:00|16774.2|16772.8|16767.2|16765.8|16774.2|16772.8|16766.7|16765.3|215
1702645200000|2023-12-15 13:00:00|16767.7|16766.3|16743.7|16742.3|16769.2|16767.8|16740.2|16738.8|583
1702645500000|2023-12-15 13:05:00|16743.2|16741.8|16744.7|16743.3|16749.2|16747.8|16740.2|16738.8|276
1702645800000|2023-12-15 13:10:00|16745.2|16743.8|16742.7|16741.3|16753.2|16751.8|16739.7|16738.3|379
1702646100000|2023-12-15 13:15:00|16742.2|16740.8|16735.7|16734.3|16743.2|16741.8|16734.7|16733.3|263
1702646400000|2023-12-15 13:20:00|16736.2|16734.8|16743.7|16742.3|16744.2|16742.8|16733.2|16731.8|227
1702646700000|2023-12-15 13:25:00|16743.2|16741.8|16764.7|16763.3|16765.2|16763.8|16740.7|16739.3|589
1702647000000|2023-12-15 13:30:00|16765.2|16763.8|16750.2|16748.8|16771.7|16770.3|16746.7|16745.3|810
1702647300000|2023-12-15 13:35:00|16749.7|16748.3|16734.2|16732.8|16755.7|16754.3|16734.2|16732.8|656
1702647600000|2023-12-15 13:40:00|16733.7|16732.3|16726.7|16725.3|16736.7|16735.3|16711.2|16709.8|774
1702647900000|2023-12-15 13:45:00|16727.2|16725.8|16722.2|16720.8|16736.7|16735.3|16721.2|16719.8|654
1702648200000|2023-12-15 13:50:00|16722.7|16721.3|16731.2|16729.8|16735.2|16733.8|16722.7|16721.3|542
1702648500000|2023-12-15 13:55:00|16730.7|16729.3|16729.7|16728.3|16738.2|16736.8|16727.2|16725.8|351
1702648800000|2023-12-15 14:00:00|16730.2|16728.8|16723.2|16721.8|16733.2|16731.8|16723.2|16721.8|354
1702649100000|2023-12-15 14:05:00|16723.7|16722.3|16742.2|16740.8|16744.2|16742.8|16718.2|16716.8|405
1702649400000|2023-12-15 14:10:00|16741.7|16740.3|16740.7|16739.3|16744.2|16742.8|16738.2|16736.8|374
1702649700000|2023-12-15 14:15:00|16740.2|16738.8|16747.7|16746.3|16754.2|16752.8|16739.2|16737.8|650
1702650000000|2023-12-15 14:20:00|16748.2|16746.8|16736.2|16734.8|16750.2|16748.8|16736.2|16734.8|506
1702650300000|2023-12-15 14:25:00|16735.2|16733.8|16727.1|16725.7|16736.2|16734.8|16722.1|16720.7|605
1702650600000|2023-12-15 14:30:00|16726.6|16725.2|16731.6|16730.2|16749.1|16747.7|16725.6|16724.2|875
1702650900000|2023-12-15 14:35:00|16731.1|16729.7|16742.1|16740.7|16745.6|16744.2|16725.6|16724.2|653
1702651200000|2023-12-15 14:40:00|16741.6|16740.2|16739.6|16738.2|16756.6|16755.2|16739.6|16738.2|393
1702651500000|2023-12-15 14:45:00|16741.6|16740.2|16728.1|16726.7|16745.6|16744.2|16722.6|16721.2|577
1702651800000|2023-12-15 14:50:00|16728.6|16727.2|16741.1|16739.7|16743.1|16741.7|16720.6|16719.2|505
1702652100000|2023-12-15 14:55:00|16741.6|16740.2|16735.6|16734.2|16748.6|16747.2|16729.6|16728.2|458
1702652400000|2023-12-15 15:00:00|16736.1|16734.7|16745.1|16743.7|16752.6|16751.2|16736.1|16734.7|428
1702652700000|2023-12-15 15:05:00|16745.6|16744.2|16751.6|16750.2|16760.6|16759.2|16745.1|16743.7|502
1702653000000|2023-12-15 15:10:00|16750.6|16749.2|16752.1|16750.7|16754.1|16752.7|16738.6|16737.2|545
1702653300000|2023-12-15 15:15:00|16751.6|16750.2|16735.6|16734.2|16753.1|16751.7|16734.6|16733.2|372
1702653600000|2023-12-15 15:20:00|16736.6|16735.2|16734.1|16732.7|16742.1|16740.7|16732.6|16731.2|301
1702653900000|2023-12-15 15:25:00|16733.6|16732.2|16759.6|16758.2|16765.6|16764.2|16733.6|16732.2|598
1702654200000|2023-12-15 15:30:00|16760.1|16758.7|16757.6|16756.2|16760.6|16759.2|16751.6|16750.2|308
1702654500000|2023-12-15 15:35:00|16758.6|16757.2|16756.6|16755.2|16761.6|16760.2|16753.6|16752.2|306
1702654800000|2023-12-15 15:40:00|16756.1|16754.7|16759.6|16758.2|16762.6|16761.2|16755.6|16754.2|309
1702655100000|2023-12-15 15:45:00|16760.6|16759.2|16756.1|16754.7|16761.6|16760.2|16754.6|16753.2|266
1702655400000|2023-12-15 15:50:00|16756.6|16755.2|16770.6|16769.2|16772.6|16771.2|16755.1|16753.7|402
1702655700000|2023-12-15 15:55:00|16771.1|16769.7|16765.1|16763.7|16772.6|16771.2|16763.6|16762.2|427
1702656000000|2023-12-15 16:00:00|16765.6|16764.2|16778.6|16777.2|16783.6|16782.2|16765.6|16764.2|677
1702656300000|2023-12-15 16:05:00|16779.1|16777.7|16758.6|16757.2|16779.1|16777.7|16757.1|16755.7|398
1702656600000|2023-12-15 16:10:00|16759.1|16757.7|16769.6|16768.2|16771.6|16770.2|16756.6|16755.2|357
1702656900000|2023-12-15 16:15:00|16770.6|16769.2|16763.1|16761.7|16770.6|16769.2|16759.6|16758.2|378
1702657200000|2023-12-15 16:20:00|16763.6|16762.2|16769.1|16767.7|16769.6|16768.2|16759.6|16758.2|333
1702657500000|2023-12-15 16:25:00|16769.6|16768.2|16772.1|16770.7|16775.1|16773.7|16766.1|16764.7|1045
1702657800000|2023-12-15 16:30:00|16772.8|16770|16754.3|16751.5|16773.3|16770.5|16753.3|16750.5|1850
1702658100000|2023-12-15 16:35:00|16753.8|16751|16767.8|16765|16774.8|16772|16752.3|16749.5|1196
1702658400000|2023-12-15 16:40:00|16767.3|16764.5|16769.8|16767|16771.8|16769|16762.3|16759.5|236
1702658700000|2023-12-15 16:45:00|16769.3|16766.5|16766.8|16764|16770.3|16767.5|16765.3|16762.5|202
1702659000000|2023-12-15 16:50:00|16767.3|16764.5|16756.3|16753.5|16768.3|16765.5|16756.3|16753.5|179
1702659300000|2023-12-15 16:55:00|16755.8|16753|16760.3|16757.5|16761.3|16758.5|16754.3|16751.5|248
1702659600000|2023-12-15 17:00:00|16761.3|16758.5|16750.3|16747.5|16763.3|16760.5|16748.3|16745.5|236
1702659900000|2023-12-15 17:05:00|16750.8|16748|16751.3|16748.5|16754.3|16751.5|16748.8|16746|214
1702660200000|2023-12-15 17:10:00|16752.3|16749.5|16752.3|16749.5|16758.3|16755.5|16750.8|16748|112
1702660500000|2023-12-15 17:15:00|16751.8|16749|16757.8|16755|16758.3|16755.5|16750.8|16748|87
1702660800000|2023-12-15 17:20:00|16758.3|16755.5|16759.8|16757|16759.8|16757|16754.3|16751.5|79
1702661100000|2023-12-15 17:25:00|16759.3|16756.5|16759.8|16757|16762.3|16759.5|16756.8|16754|142
1702661400000|2023-12-15 17:30:00|16760.3|16757.5|16759.3|16756.5|16761.8|16759|16755.3|16752.5|128
1702661700000|2023-12-15 17:35:00|16758.8|16756|16755.3|16752.5|16759.3|16756.5|16751.8|16749|199
1702662000000|2023-12-15 17:40:00|16754.8|16752|16753.8|16751|16755.3|16752.5|16749.3|16746.5|100
1702662300000|2023-12-15 17:45:00|16754.3|16751.5|16755.3|16752.5|16756.3|16753.5|16746.8|16744|202
1702662600000|2023-12-15 17:50:00|16754.3|16751.5|16749.8|16747|16757.3|16754.5|16749.3|16746.5|93
1702662900000|2023-12-15 17:55:00|16750.3|16747.5|16747.3|16744.5|16752.3|16749.5|16746.8|16744|153
1702663200000|2023-12-15 18:00:00|16746.8|16744|16749.3|16746.5|16751.3|16748.5|16744.8|16742|70
1702663500000|2023-12-15 18:05:00|16749.8|16747|16750.8|16748|16755.3|16752.5|16748.8|16746|166
1702663800000|2023-12-15 18:10:00|16750.3|16747.5|16753.3|16750.5|16753.3|16750.5|16747.3|16744.5|42
1702664100000|2023-12-15 18:15:00|16752.8|16750|16751.3|16748.5|16753.3|16750.5|16748.3|16745.5|75
1702664400000|2023-12-15 18:20:00|16750.3|16747.5|16757.3|16754.5|16760.3|16757.5|16750.3|16747.5|176
1702664700000|2023-12-15 18:25:00|16757.8|16755|16754.8|16752|16760.3|16757.5|16753.3|16750.5|80
1702665000000|2023-12-15 18:30:00|16755.3|16752.5|16755.3|16752.5|16758.3|16755.5|16751.8|16749|87
1702665300000|2023-12-15 18:35:00|16754.8|16752|16741.3|16738.5|16755.3|16752.5|16740.3|16737.5|169
1702665600000|2023-12-15 18:40:00|16740.3|16737.5|16730.3|16727.5|16742.3|16739.5|16730.3|16727.5|341
1702665900000|2023-12-15 18:45:00|16730.8|16728|16734.3|16731.5|16735.3|16732.5|16726.8|16724|185
1702666200000|2023-12-15 18:50:00|16734.8|16732|16734.3|16731.5|16741.3|16738.5|16731.3|16728.5|232
1702666500000|2023-12-15 18:55:00|16734.8|16732|16730.3|16727.5|16736.8|16734|16728.8|16726|178
1702666800000|2023-12-15 19:00:00|16729.8|16727|16730.3|16727.5|16732.3|16729.5|16725.3|16722.5|100
1702667100000|2023-12-15 19:05:00|16729.3|16726.5|16729.3|16726.5|16732.3|16729.5|16726.3|16723.5|77
1702667400000|2023-12-15 19:10:00|16729.8|16727|16732.3|16729.5|16734.8|16732|16727.3|16724.5|58
1702667700000|2023-12-15 19:15:00|16731.8|16729|16736.3|16733.5|16739.3|16736.5|16731.3|16728.5|120
1702668000000|2023-12-15 19:20:00|16735.8|16733|16733.3|16730.5|16736.3|16733.5|16732.3|16729.5|110
1702668300000|2023-12-15 19:25:00|16733.8|16731|16725.3|16722.5|16734.3|16731.5|16725.3|16722.5|96
1702668600000|2023-12-15 19:30:00|16725.8|16723|16733.3|16730.5|16734.3|16731.5|16725.3|16722.5|79
1702668900000|2023-12-15 19:35:00|16733.8|16731|16737.3|16734.5|16738.3|16735.5|16733.3|16730.5|58
1702669200000|2023-12-15 19:40:00|16737.8|16735|16737.8|16735|16741.3|16738.5|16735.3|16732.5|62
1702669500000|2023-12-15 19:45:00|16737.3|16734.5|16729.8|16727|16738.8|16736|16729.3|16726.5|85
1702669800000|2023-12-15 19:50:00|16730.3|16727.5|16724.3|16721.5|16731.3|16728.5|16723.3|16720.5|176
1702670100000|2023-12-15 19:55:00|16724.8|16722|16720.3|16717.5|16725.3|16722.5|16716.3|16713.5|354
1702670400000|2023-12-15 20:00:00|16721.3|16718.5|16720.3|16717.5|16724.8|16722|16719.3|16716.5|146
1702670700000|2023-12-15 20:05:00|16719.8|16717|16714.3|16711.5|16720.3|16717.5|16713.3|16710.5|201
1702671000000|2023-12-15 20:10:00|16714.8|16712|16719.3|16716.5|16721.3|16718.5|16714.8|16712|109
1702671300000|2023-12-15 20:15:00|16719.8|16717|16721.8|16719|16722.3|16719.5|16718.3|16715.5|67
1702671600000|2023-12-15 20:20:00|16721.3|16718.5|16724.3|16721.5|16725.8|16723|16720.8|16718|87
1702671900000|2023-12-15 20:25:00|16724.8|16722|16724.3|16721.5|16728.3|16725.5|16723.8|16721|155
1702672200000|2023-12-15 20:30:00|16724.8|16722|16722.8|16720|16727.3|16724.5|16721.3|16718.5|106
1702672500000|2023-12-15 20:35:00|16722.3|16719.5|16720.3|16717.5|16722.8|16720|16716.3|16713.5|190
1702672800000|2023-12-15 20:40:00|16719.8|16717|16719.3|16716.5|16721.3|16718.5|16717.3|16714.5|176
1702673100000|2023-12-15 20:45:00|16720.3|16717.5|16719.3|16716.5|16720.3|16717.5|16717.3|16714.5|173
1702673400000|2023-12-15 20:50:00|16719.8|16717|16738.3|16735.5|16739.8|16737|16719.8|16717|431
1702673700000|2023-12-15 20:55:00|16738.8|16736|16723.8|16721|16739.8|16737|16723.8|16721|302
1702674000000|2023-12-15 21:00:00|16725|16718|16732|16725|16739.2|16732.2|16722.1|16715.1|12
1702674300000|2023-12-15 21:05:00|16730.2|16723.2|16737.1|16730.1|16738|16731|16726.6|16719.6|0
1702674600000|2023-12-15 21:10:00|16737.2|16730.2|16739.8|16732.8|16745.2|16738.2|16737.2|16730.2|0
1702674900000|2023-12-15 21:15:00|16740.7|16733.7|16738.9|16731.9|16742.4|16735.4|16736.2|16729.2|0
1702675200000|2023-12-15 21:20:00|16739.3|16732.3|16739.5|16732.5|16740.7|16733.7|16736.8|16729.8|0
1702675500000|2023-12-15 21:25:00|16739.9|16732.9|16741.2|16734.2|16742.6|16735.6|16739.5|16732.5|0
1702675800000|2023-12-15 21:30:00|16740.8|16733.8|16738.7|16731.7|16743.1|16736.1|16737.8|16730.8|0
1702676100000|2023-12-15 21:35:00|16738.3|16731.3|16737|16730|16739.6|16732.6|16735.2|16728.2|0
1702676400000|2023-12-15 21:40:00|16736.1|16729.1|16735.5|16728.5|16737|16730|16735.2|16728.2|0
1702676700000|2023-12-15 21:45:00|16734.6|16727.6|16734.8|16727.8|16735.7|16728.7|16733.7|16726.7|0
1702677000000|2023-12-15 21:50:00|16735.7|16728.7|16736.3|16729.3|16736.6|16729.6|16734.8|16727.8|0
1702677300000|2023-12-15 21:55:00|16734.6|16727.6|16731.6|16724.6|16735.5|16728.5|16730.4|16723.4|0
1702854000000|2023-12-17 23:00:00|16740.7|16733.7|16742.7|16735.7|16746.4|16739.4|16736.5|16729.5|0
1702854300000|2023-12-17 23:05:00|16743.6|16736.6|16743.4|16736.4|16744.4|16737.4|16740.7|16733.7|0
1702854600000|2023-12-17 23:10:00|16742.9|16735.9|16739.9|16732.9|16742.9|16735.9|16739.2|16732.2|0
1702854900000|2023-12-17 23:15:00|16739.5|16732.5|16741.4|16734.4|16741.6|16734.6|16738.6|16731.6|0
1702855200000|2023-12-17 23:20:00|16740.9|16733.9|16735|16728|16741.4|16734.4|16735|16728|0
1702855500000|2023-12-17 23:25:00|16735.4|16728.4|16736.9|16729.9|16737.8|16730.8|16734.1|16727.1|0
1702855800000|2023-12-17 23:30:00|16737.3|16730.3|16741.4|16734.4|16741.4|16734.4|16736.9|16729.9|0
1702856100000|2023-12-17 23:35:00|16741.8|16734.8|16744.4|16737.4|16746.2|16739.2|16741.8|16734.8|0
1702856400000|2023-12-17 23:40:00|16744|16737|16745.3|16738.3|16745.3|16738.3|16742.7|16735.7|0
1702856700000|2023-12-17 23:45:00|16744.4|16737.4|16746.4|16739.4|16747.3|16740.3|16743.5|16736.5|0
1702857000000|2023-12-17 23:50:00|16747.3|16740.3|16748.3|16741.3|16750.8|16743.8|16747.3|16740.3|0
1702857300000|2023-12-17 23:55:00|16749.2|16742.2|16752.4|16745.4|16752.4|16745.4|16748.4|16741.4|0
1702857600000|2023-12-18 00:00:00|16751.5|16744.5|16757.6|16750.6|16758.5|16751.5|16751.1|16744.1|0
1702857900000|2023-12-18 00:05:00|16758.1|16751.1|16762.3|16755.3|16763.2|16756.2|16755.9|16748.9|0
1702858200000|2023-12-18 00:10:00|16761.4|16754.4|16759.3|16752.3|16762.3|16755.3|16758.4|16751.4|0
1702858500000|2023-12-18 00:15:00|16759.7|16752.7|16744.7|16739.7|16760.2|16753.2|16743.2|16738.2|116
1702858800000|2023-12-18 00:20:00|16745.2|16740.2|16749.2|16744.2|16749.2|16744.2|16745.2|16740.2|64
1702859100000|2023-12-18 00:25:00|16748.7|16743.7|16747.7|16742.7|16752.7|16747.7|16745.7|16740.7|32
1702859400000|2023-12-18 00:30:00|16747.2|16742.2|16743.7|16738.7|16747.7|16742.7|16743.7|16738.7|10
1702859700000|2023-12-18 00:35:00|16744.2|16739.2|16745.2|16740.2|16746.2|16741.2|16738.7|16733.7|19
1702860000000|2023-12-18 00:40:00|16745.7|16740.7|16745.7|16740.7|16746.2|16741.2|16743.2|16738.2|12
1702860300000|2023-12-18 00:45:00|16745.2|16740.2|16741.7|16736.7|16745.7|16740.7|16740.7|16735.7|4
1702860600000|2023-12-18 00:50:00|16741.2|16736.2|16741.7|16736.7|16741.7|16736.7|16739.2|16734.2|7
1702860900000|2023-12-18 00:55:00|16742.2|16737.2|16740.7|16735.7|16742.7|16737.7|16740.2|16735.2|19
1702861200000|2023-12-18 01:00:00|16741.2|16736.2|16740.2|16735.2|16742.2|16737.2|16736.7|16731.7|40
1702861500000|2023-12-18 01:05:00|16739.7|16734.7|16732.7|16727.7|16740.2|16735.2|16731.7|16726.7|16
1702861800000|2023-12-18 01:10:00|16732.2|16727.2|16737.7|16732.7|16738.2|16733.2|16731.2|16726.2|17
1702862100000|2023-12-18 01:15:00|16737.2|16732.2|16735.7|16730.7|16737.2|16732.2|16733.7|16728.7|24
1702862400000|2023-12-18 01:20:00|16736.2|16731.2|16733.7|16728.7|16737.7|16732.7|16733.7|16728.7|4
1702862700000|2023-12-18 01:25:00|16734.2|16729.2|16729.2|16724.2|16734.7|16729.7|16728.2|16723.2|8
1702863000000|2023-12-18 01:30:00|16729.7|16724.7|16731.7|16726.7|16732.2|16727.2|16726.7|16721.7|24
1702863300000|2023-12-18 01:35:00|16732.2|16727.2|16728.2|16723.2|16732.2|16727.2|16727.7|16722.7|16
1702863600000|2023-12-18 01:40:00|16727.7|16722.7|16725.2|16720.2|16727.7|16722.7|16722.2|16717.2|14
1702863900000|2023-12-18 01:45:00|16725.7|16720.7|16728.2|16723.2|16728.2|16723.2|16718.7|16713.7|26
1702864200000|2023-12-18 01:50:00|16727.7|16722.7|16726.7|16721.7|16729.2|16724.2|16725.2|16720.2|17
1702864500000|2023-12-18 01:55:00|16726.2|16721.2|16725.7|16720.7|16728.2|16723.2|16724.2|16719.2|10
1702864800000|2023-12-18 02:00:00|16726.2|16721.2|16727.7|16722.7|16728.7|16723.7|16724.7|16719.7|9
1702865100000|2023-12-18 02:05:00|16727.2|16722.2|16724.2|16719.2|16727.2|16722.2|16724.2|16719.2|7
1702865400000|2023-12-18 02:10:00|16723.7|16718.7|16728.2|16723.2|16728.2|16723.2|16722.7|16717.7|13
1702865700000|2023-12-18 02:15:00|16727.7|16722.7|16727.2|16722.2|16730.7|16725.7|16726.7|16721.7|17
1702866000000|2023-12-18 02:20:00|16726.2|16721.2|16726.7|16721.7|16727.2|16722.2|16725.7|16720.7|2
1702866300000|2023-12-18 02:25:00|16726.2|16721.2|16727.7|16722.7|16728.2|16723.2|16725.7|16720.7|2
1702866600000|2023-12-18 02:30:00|16727.2|16722.2|16729.7|16724.7|16731.2|16726.2|16725.7|16720.7|11
1702866900000|2023-12-18 02:35:00|16730.2|16725.2|16728.2|16723.2|16730.2|16725.2|16726.7|16721.7|4
1702867200000|2023-12-18 02:40:00|16727.7|16722.7|16726.7|16721.7|16728.2|16723.2|16725.7|16720.7|3
1702867500000|2023-12-18 02:45:00|16726.2|16721.2|16728.2|16723.2|16728.2|16723.2|16726.2|16721.2|3
1702867800000|2023-12-18 02:50:00|16727.7|16722.7|16728.7|16723.7|16730.7|16725.7|16727.2|16722.2|11
1702868100000|2023-12-18 02:55:00|16728.2|16723.2|16732.2|16727.2|16732.7|16727.7|16728.2|16723.2|27
1702868400000|2023-12-18 03:00:00|16731.7|16726.7|16731.7|16726.7|16732.2|16727.2|16730.2|16725.2|11
1702868700000|2023-12-18 03:05:00|16732.2|16727.2|16731.2|16726.2|16732.7|16727.7|16730.7|16725.7|3
1702869000000|2023-12-18 03:10:00|16732.2|16727.2|16731.2|16726.2|16732.7|16727.7|16730.7|16725.7|6
1702869300000|2023-12-18 03:15:00|16731.7|16726.7|16733.2|16728.2|16733.2|16728.2|16731.2|16726.2|4
1702869600000|2023-12-18 03:20:00|16733.7|16728.7|16742.2|16737.2|16742.7|16737.7|16733.7|16728.7|32
1702869900000|2023-12-18 03:25:00|16742.7|16737.7|16739.2|16734.2|16745.7|16740.7|16738.7|16733.7|19
1702870200000|2023-12-18 03:30:00|16738.7|16733.7|16738.7|16733.7|16740.7|16735.7|16736.2|16731.2|7
1702870500000|2023-12-18 03:35:00|16738.2|16733.2|16738.7|16733.7|16739.2|16734.2|16737.2|16732.2|3
1702870800000|2023-12-18 03:40:00|16738.2|16733.2|16738.7|16733.7|16739.2|16734.2|16736.7|16731.7|5
1702871100000|2023-12-18 03:45:00|16739.2|16734.2|16742.7|16737.7|16743.2|16738.2|16739.2|16734.2|7
1702871400000|2023-12-18 03:50:00|16743.2|16738.2|16745.7|16740.7|16747.7|16742.7|16742.7|16737.7|16
1702871700000|2023-12-18 03:55:00|16745.2|16740.2|16747.7|16742.7|16747.7|16742.7|16743.7|16738.7|6
1702872000000|2023-12-18 04:00:00|16747.2|16742.2|16745.7|16740.7|16747.7|16742.7|16744.7|16739.7|6
1702872300000|2023-12-18 04:05:00|16745.2|16740.2|16746.2|16741.2|16746.7|16741.7|16744.7|16739.7|11
1702872600000|2023-12-18 04:10:00|16745.7|16740.7|16745.7|16740.7|16746.7|16741.7|16745.2|16740.2|1
1702872900000|2023-12-18 04:15:00|16745.2|16740.2|16745.7|16740.7|16746.7|16741.7|16744.7|16739.7|12
1702873200000|2023-12-18 04:20:00|16746.2|16741.2|16750.7|16745.7|16750.7|16745.7|16745.7|16740.7|10
1702873500000|2023-12-18 04:25:00|16750.2|16745.2|16748.2|16743.2|16750.2|16745.2|16748.2|16743.2|2
1702873800000|2023-12-18 04:30:00|16747.7|16742.7|16742.7|16737.7|16748.2|16743.2|16742.2|16737.2|3
1702874100000|2023-12-18 04:35:00|16742.2|16737.2|16738.7|16733.7|16742.7|16737.7|16735.2|16730.2|26
1702874400000|2023-12-18 04:40:00|16739.2|16734.2|16736.7|16731.7|16741.7|16736.7|16736.7|16731.7|5
1702874700000|2023-12-18 04:45:00|16737.2|16732.2|16735.7|16730.7|16737.2|16732.2|16734.2|16729.2|20
1702875000000|2023-12-18 04:50:00|16735.2|16730.2|16735.7|16730.7|16736.2|16731.2|16734.7|16729.7|6
1702875300000|2023-12-18 04:55:00|16736.2|16731.2|16738.2|16733.2|16738.7|16733.7|16736.2|16731.2|15
1702875600000|2023-12-18 05:00:00|16739.2|16734.2|16740.7|16735.7|16743.2|16738.2|16739.2|16734.2|27
1702875900000|2023-12-18 05:05:00|16740.2|16735.2|16737.2|16732.2|16741.7|16736.7|16736.7|16731.7|50
1702876200000|2023-12-18 05:10:00|16737.7|16732.7|16737.7|16732.7|16738.2|16733.2|16736.2|16731.2|5
1702876500000|2023-12-18 05:15:00|16738.2|16733.2|16739.2|16734.2|16739.7|16734.7|16736.7|16731.7|4
1702876800000|2023-12-18 05:20:00|16739.7|16734.7|16736.7|16731.7|16740.7|16735.7|16735.7|16730.7|17
1702877100000|2023-12-18 05:25:00|16736.2|16731.2|16737.7|16732.7|16737.7|16732.7|16735.2|16730.2|4
1702877400000|2023-12-18 05:30:00|16737.2|16732.2|16744.2|16739.2|16745.2|16740.2|16737.2|16732.2|23
1702877700000|2023-12-18 05:35:00|16743.7|16738.7|16744.2|16739.2|16745.2|16740.2|16743.7|16738.7|7
1702878000000|2023-12-18 05:40:00|16743.7|16738.7|16745.7|16740.7|16746.7|16741.7|16742.2|16737.2|15
1702878300000|2023-12-18 05:45:00|16746.2|16741.2|16745.7|16740.7|16746.7|16741.7|16745.7|16740.7|1
1702878600000|2023-12-18 05:50:00|16745.2|16740.2|16740.7|16735.7|16745.2|16740.2|16740.7|16735.7|13
1702878900000|2023-12-18 05:55:00|16741.2|16736.2|16742.7|16737.7|16744.7|16739.7|16740.7|16735.7|3
1702879200000|2023-12-18 06:00:00|16743.2|16738.2|16745.7|16740.7|16745.7|16740.7|16742.7|16737.7|17
1702879500000|2023-12-18 06:05:00|16746.7|16741.7|16747.2|16742.2|16748.2|16743.2|16745.2|16740.2|19
1702879800000|2023-12-18 06:10:00|16747.7|16742.7|16750.2|16745.2|16753.2|16748.2|16747.7|16742.7|44
1702880100000|2023-12-18 06:15:00|16750.7|16745.7|16749.7|16744.7|16751.7|16746.7|16748.7|16743.7|9
1702880400000|2023-12-18 06:20:00|16749.2|16744.2|16748.7|16743.7|16751.7|16746.7|16748.2|16743.2|16
1702880700000|2023-12-18 06:25:00|16748.2|16743.2|16747.2|16742.2|16748.7|16743.7|16742.2|16737.2|27
1702881000000|2023-12-18 06:30:00|16745.7|16740.7|16745.7|16740.7|16747.2|16742.2|16744.2|16739.2|32
1702881300000|2023-12-18 06:35:00|16745.2|16740.2|16745.2|16740.2|16749.2|16744.2|16745.2|16740.2|16
1702881600000|2023-12-18 06:40:00|16745.7|16740.7|16738.2|16733.2|16745.7|16740.7|16737.7|16732.7|20
1702881900000|2023-12-18 06:45:00|16737.7|16732.7|16735.7|16730.7|16738.7|16733.7|16735.2|16730.2|19
1702882200000|2023-12-18 06:50:00|16736.2|16731.2|16739.7|16734.7|16743.2|16738.2|16736.2|16731.2|37
1702882500000|2023-12-18 06:55:00|16740.2|16735.2|16740.2|16735.2|16741.2|16736.2|16738.2|16733.2|21
1702882800000|2023-12-18 07:00:00|16739.1|16736.3|16713.1|16710.3|16739.1|16736.3|16712.6|16709.8|299
1702883100000|2023-12-18 07:05:00|16712.6|16709.8|16714.1|16711.3|16718.6|16715.8|16711.1|16708.3|313
1702883400000|2023-12-18 07:10:00|16714.6|16711.8|16712.1|16709.3|16715.1|16712.3|16708.6|16705.8|126
1702883700000|2023-12-18 07:15:00|16711.6|16708.8|16714.6|16711.8|16715.6|16712.8|16711.1|16708.3|108
1702884000000|2023-12-18 07:20:00|16715.1|16712.3|16723.6|16720.8|16728.6|16725.8|16714.1|16711.3|194
1702884300000|2023-12-18 07:25:00|16724.1|16721.3|16729.1|16726.3|16732.1|16729.3|16722.1|16719.3|113
1702884600000|2023-12-18 07:30:00|16729.6|16726.8|16733.1|16730.3|16735.1|16732.3|16729.6|16726.8|164
1702884900000|2023-12-18 07:35:00|16732.6|16729.8|16729.6|16726.8|16733.1|16730.3|16726.6|16723.8|105
1702885200000|2023-12-18 07:40:00|16729.1|16726.3|16732.1|16729.3|16733.1|16730.3|16727.6|16724.8|61
1702885500000|2023-12-18 07:45:00|16732.6|16729.8|16732.6|16729.8|16733.1|16730.3|16730.1|16727.3|109
1702885800000|2023-12-18 07:50:00|16733.1|16730.3|16718.6|16715.8|16734.6|16731.8|16718.6|16715.8|193
1702886100000|2023-12-18 07:55:00|16719.1|16716.3|16694.1|16691.3|16721.1|16718.3|16694.1|16691.3|445
1702886400000|2023-12-18 08:00:00|16694.6|16691.8|16696.9|16695.5|16703.4|16702|16679.4|16678|1485
1702886700000|2023-12-18 08:05:00|16695.4|16694|16703.4|16702|16707.4|16706|16681.4|16680|1050
1702887000000|2023-12-18 08:10:00|16702.9|16701.5|16692.4|16691|16710.9|16709.5|16687.9|16686.5|762
1702887300000|2023-12-18 08:15:00|16691.9|16690.5|16692.9|16691.5|16708.4|16707|16689.9|16688.5|542
1702887600000|2023-12-18 08:20:00|16692.4|16691|16688.4|16687|16695.4|16694|16669.4|16668|853
1702887900000|2023-12-18 08:25:00|16687.9|16686.5|16678.4|16677|16699.4|16698|16677.4|16676|481
1702888200000|2023-12-18 08:30:00|16679.4|16678|16692.9|16691.5|16695.4|16694|16673.9|16672.5|439
1702888500000|2023-12-18 08:35:00|16693.4|16692|16701.4|16700|16701.4|16700|16685.4|16684|323
1702888800000|2023-12-18 08:40:00|16700.4|16699|16699.9|16698.5|16706.4|16705|16689.4|16688|460
1702889100000|2023-12-18 08:45:00|16700.4|16699|16715.7|16714.3|16717.7|16716.3|16698.4|16697|410
1702889400000|2023-12-18 08:50:00|16716.2|16714.8|16724.2|16722.8|16724.7|16723.3|16715.2|16713.8|380
1702889700000|2023-12-18 08:55:00|16723.7|16722.3|16717.7|16716.3|16723.7|16722.3|16713.2|16711.8|431
1702890000000|2023-12-18 09:00:00|16717.2|16715.8|16707.2|16705.8|16720.7|16719.3|16702.2|16700.8|500
1702890300000|2023-12-18 09:05:00|16707.7|16706.3|16727.7|16726.3|16730.7|16729.3|16707.7|16706.3|433
1702890600000|2023-12-18 09:10:00|16728.2|16726.8|16721.7|16720.3|16736.2|16734.8|16718.2|16716.8|444
1702890900000|2023-12-18 09:15:00|16722.2|16720.8|16715.2|16713.8|16723.2|16721.8|16709.2|16707.8|340
1702891200000|2023-12-18 09:20:00|16715.7|16714.3|16736.7|16735.3|16737.7|16736.3|16715.7|16714.3|341
1702891500000|2023-12-18 09:25:00|16737.2|16735.8|16735.7|16734.3|16743.7|16742.3|16735.2|16733.8|348
1702891800000|2023-12-18 09:30:00|16735.2|16733.8|16729.7|16728.3|16740.2|16738.8|16724.2|16722.8|224
1702892100000|2023-12-18 09:35:00|16730.2|16728.8|16732.7|16731.3|16735.2|16733.8|16729.7|16728.3|141
1702892400000|2023-12-18 09:40:00|16732.2|16730.8|16733.7|16732.3|16738.7|16737.3|16732.2|16730.8|203
1702892700000|2023-12-18 09:45:00|16733.2|16731.8|16728.2|16726.8|16736.7|16735.3|16727.7|16726.3|165
1702893000000|2023-12-18 09:50:00|16728.7|16727.3|16716.7|16715.3|16730.2|16728.8|16716.7|16715.3|314
1702893300000|2023-12-18 09:55:00|16717.2|16715.8|16711.7|16710.3|16721.7|16720.3|16711.7|16710.3|267
1702893600000|2023-12-18 10:00:00|16711.2|16709.8|16707.7|16706.3|16713.7|16712.3|16701.2|16699.8|343
1702893900000|2023-12-18 10:05:00|16708.2|16706.8|16706.2|16704.8|16708.2|16706.8|16699.7|16698.3|148
1702894200000|2023-12-18 10:10:00|16705.7|16704.3|16713.7|16712.3|16715.7|16714.3|16705.2|16703.8|189
1702894500000|2023-12-18 10:15:00|16713.2|16711.8|16721.2|16719.8|16722.7|16721.3|16711.7|16710.3|231
1702894800000|2023-12-18 10:20:00|16721.7|16720.3|16730.7|16729.3|16731.2|16729.8|16720.7|16719.3|196
1702895100000|2023-12-18 10:25:00|16730.2|16728.8|16729.7|16728.3|16731.7|16730.3|16724.2|16722.8|201
1702895400000|2023-12-18 10:30:00|16730.2|16728.8|16720.2|16718.8|16732.7|16731.3|16720.2|16718.8|228
1702895700000|2023-12-18 10:35:00|16719.7|16718.3|16719.2|16717.8|16721.7|16720.3|16713.7|16712.3|208
1702896000000|2023-12-18 10:40:00|16718.7|16717.3|16707.5|16706.1|16719.2|16717.8|16707.5|16706.1|143
1702896300000|2023-12-18 10:45:00|16708.5|16707.1|16701.5|16700.1|16709|16707.6|16700.5|16699.1|247
1702896600000|2023-12-18 10:50:00|16699.5|16698.1|16697.5|16696.1|16705|16703.6|16695.5|16694.1|247
1702896900000|2023-12-18 10:55:00|16698|16696.6|16695|16693.6|16702|16700.6|16694.5|16693.1|145
1702897200000|2023-12-18 11:00:00|16695.5|16694.1|16693.5|16692.1|16700.5|16699.1|16693.5|16692.1|163
1702897500000|2023-12-18 11:05:00|16695|16693.6|16706.5|16705.1|16708|16706.6|16693.5|16692.1|255
1702897800000|2023-12-18 11:10:00|16706|16704.6|16710.5|16709.1|16713.5|16712.1|16702.5|16701.1|248
1702898100000|2023-12-18 11:15:00|16710|16708.6|16703|16701.6|16710|16708.6|16699|16697.6|184
1702898400000|2023-12-18 11:20:00|16702.5|16701.1|16714|16712.6|16717|16715.6|16702.5|16701.1|176
1702898700000|2023-12-18 11:25:00|16713.5|16712.1|16697.5|16696.1|16713.5|16712.1|16697.5|16696.1|162
1702899000000|2023-12-18 11:30:00|16698|16696.6|16699|16697.6|16699.5|16698.1|16693|16691.6|148
1702899300000|2023-12-18 11:35:00|16699.5|16698.1|16702.5|16701.1|16703|16701.6|16698.5|16697.1|132
1702899600000|2023-12-18 11:40:00|16702|16700.6|16695.5|16694.1|16703.5|16702.1|16694|16692.6|136
1702899900000|2023-12-18 11:45:00|16696|16694.6|16689|16687.6|16697.5|16696.1|16688.5|16687.1|132
1702900200000|2023-12-18 11:50:00|16688.5|16687.1|16695|16693.6|16697|16695.6|16680.5|16679.1|369
1702900500000|2023-12-18 11:55:00|16694.5|16693.1|16693|16691.6|16697.5|16696.1|16683.5|16682.1|186
1702900800000|2023-12-18 12:00:00|16693.5|16692.1|16695.5|16694.1|16697|16695.6|16691|16689.6|156
1702901100000|2023-12-18 12:05:00|16695|16693.6|16705|16703.6|16705.5|16704.1|16691.5|16690.1|152
1702901400000|2023-12-18 12:10:00|16705.5|16704.1|16713|16711.6|16714.5|16713.1|16704.5|16703.1|187
1702901700000|2023-12-18 12:15:00|16713.5|16712.1|16708|16706.6|16714.5|16713.1|16706.5|16705.1|181
1702902000000|2023-12-18 12:20:00|16707.5|16706.1|16696.5|16695.1|16710.5|16709.1|16696.5|16695.1|374
1702902300000|2023-12-18 12:25:00|16697|16695.6|16691|16689.6|16701.5|16700.1|16690.5|16689.1|276
1702902600000|2023-12-18 12:30:00|16690.5|16689.1|16681.5|16680.1|16692.5|16691.1|16680.5|16679.1|246
1702902900000|2023-12-18 12:35:00|16680.5|16679.1|16676.5|16675.1|16684.5|16683.1|16675.5|16674.1|154
1702903200000|2023-12-18 12:40:00|16676|16674.6|16680.5|16679.1|16683|16681.6|16674.5|16673.1|194
1702903500000|2023-12-18 12:45:00|16680|16678.6|16674.5|16673.1|16682.5|16681.1|16673|16671.6|185
1702903800000|2023-12-18 12:50:00|16674|16672.6|16681.5|16680.1|16684|16682.6|16673|16671.6|218
1702904100000|2023-12-18 12:55:00|16681|16679.6|16691.5|16690.1|16695|16693.6|16681|16679.6|238
1702904400000|2023-12-18 13:00:00|16691|16689.6|16684.8|16683.4|16694|16692.6|16681.5|16680.1|258
1702904700000|2023-12-18 13:05:00|16685.3|16683.9|16679.3|16677.9|16685.3|16683.9|16678.8|16677.4|252
1702905000000|2023-12-18 13:10:00|16679.8|16678.4|16687.8|16686.4|16690.8|16689.4|16678.8|16677.4|191
1702905300000|2023-12-18 13:15:00|16687.3|16685.9|16686.8|16685.4|16689.8|16688.4|16683.8|16682.4|157
1702905600000|2023-12-18 13:20:00|16687.3|16685.9|16689.8|16688.4|16693.8|16692.4|16686.8|16685.4|147
1702905900000|2023-12-18 13:25:00|16688.8|16687.4|16688.3|16686.9|16691.3|16689.9|16680.8|16679.4|286
1702906200000|2023-12-18 13:30:00|16688.8|16687.4|16688.8|16687.4|16701.3|16699.9|16687.8|16686.4|385
1702906500000|2023-12-18 13:35:00|16689.3|16687.9|16677.3|16675.9|16689.8|16688.4|16672.8|16671.4|211
1702906800000|2023-12-18 13:40:00|16676.8|16675.4|16675.8|16674.4|16683.8|16682.4|16674.8|16673.4|240
1702907100000|2023-12-18 13:45:00|16676.3|16674.9|16696.3|16694.9|16697.3|16695.9|16675.3|16673.9|230
1702907400000|2023-12-18 13:50:00|16696.8|16695.4|16694.8|16693.4|16699.8|16698.4|16691.8|16690.4|164
1702907700000|2023-12-18 13:55:00|16694.3|16692.9|16692.3|16690.9|16698.8|16697.4|16689.3|16687.9|176
1702908000000|2023-12-18 14:00:00|16691.8|16690.4|16688.3|16686.9|16693.8|16692.4|16686.8|16685.4|181
1702908300000|2023-12-18 14:05:00|16687.8|16686.4|16681.3|16679.9|16688.3|16686.9|16678.3|16676.9|195
1702908600000|2023-12-18 14:10:00|16681.8|16680.4|16674.3|16672.9|16689.3|16687.9|16673.3|16671.9|275
1702908900000|2023-12-18 14:15:00|16674.8|16673.4|16677.8|16676.4|16682.3|16680.9|16674.8|16673.4|147
1702909200000|2023-12-18 14:20:00|16678.8|16677.4|16677.8|16676.4|16682.8|16681.4|16674.8|16673.4|233
1702909500000|2023-12-18 14:25:00|16677.3|16675.9|16675.3|16673.9|16682.8|16681.4|16674.8|16673.4|172
1702909800000|2023-12-18 14:30:00|16674.8|16673.4|16661.3|16659.9|16679.8|16678.4|16658.8|16657.4|884
1702910100000|2023-12-18 14:35:00|16660.8|16659.4|16671.3|16669.9|16672.8|16671.4|16658.8|16657.4|574
1702910400000|2023-12-18 14:40:00|16670.8|16669.4|16670.8|16669.4|16677.3|16675.9|16664.3|16662.9|379
1702910700000|2023-12-18 14:45:00|16671.3|16669.9|16666.8|16665.4|16679.8|16678.4|16666.3|16664.9|447
1702911000000|2023-12-18 14:50:00|16667.3|16665.9|16658.8|16657.4|16668.8|16667.4|16656.8|16655.4|455
1702911300000|2023-12-18 14:55:00|16659.3|16657.9|16651.8|16650.4|16660.3|16658.9|16641.8|16640.4|546
1702911600000|2023-12-18 15:00:00|16652.3|16650.9|16649.8|16648.4|16659.3|16657.9|16646.8|16645.4|416
1702911900000|2023-12-18 15:05:00|16650.3|16648.9|16646.3|16644.9|16650.8|16649.4|16642.8|16641.4|365
1702912200000|2023-12-18 15:10:00|16646.2|16644.8|16631.7|16630.3|16653.7|16652.3|16631.2|16629.8|380
1702912500000|2023-12-18 15:15:00|16632.2|16630.8|16639.2|16637.8|16649.2|16647.8|16631.7|16630.3|561
1702912800000|2023-12-18 15:20:00|16638.7|16637.3|16649.7|16648.3|16649.7|16648.3|16631.7|16630.3|346
1702913100000|2023-12-18 15:25:00|16649.2|16647.8|16660.7|16659.3|16661.7|16660.3|16647.2|16645.8|346
1702913400000|2023-12-18 15:30:00|16661.7|16660.3|16648.2|16646.8|16661.7|16660.3|16646.7|16645.3|257
1702913700000|2023-12-18 15:35:00|16648.7|16647.3|16636.7|16635.3|16652.2|16650.8|16634.7|16633.3|275
1702914000000|2023-12-18 15:40:00|16635.7|16634.3|16648.2|16646.8|16648.7|16647.3|16632.7|16631.3|289
1702914300000|2023-12-18 15:45:00|16648.7|16647.3|16639.7|16638.3|16649.2|16647.8|16634.7|16633.3|245
1702914600000|2023-12-18 15:50:00|16639.2|16637.8|16628.7|16627.3|16639.2|16637.8|16627.7|16626.3|244
1702914900000|2023-12-18 15:55:00|16628.2|16626.8|16636.2|16634.8|16638.7|16637.3|16626.7|16625.3|329
1702915200000|2023-12-18 16:00:00|16635.7|16634.3|16634.2|16632.8|16642.7|16641.3|16632.7|16631.3|368
1702915500000|2023-12-18 16:05:00|16633.7|16632.3|16636.2|16634.8|16639.2|16637.8|16630.2|16628.8|244
1702915800000|2023-12-18 16:10:00|16635.7|16634.3|16649.7|16648.3|16652.7|16651.3|16634.2|16632.8|336
1702916100000|2023-12-18 16:15:00|16650.2|16648.8|16651.2|16649.8|16654.7|16653.3|16649.7|16648.3|364
1702916400000|2023-12-18 16:20:00|16651.7|16650.3|16641.7|16640.3|16651.7|16650.3|16640.2|16638.8|407
1702916700000|2023-12-18 16:25:00|16642.7|16641.3|16645.7|16644.3|16649.7|16648.3|16640.7|16639.3|972
1702917000000|2023-12-18 16:30:00|16646.2|16644.8|16650.4|16647.6|16654.9|16652.1|16645.9|16643.1|674
1702917300000|2023-12-18 16:35:00|16650.9|16648.1|16650.4|16647.6|16651.9|16649.1|16647.4|16644.6|406
1702917600000|2023-12-18 16:40:00|16649.4|16646.6|16657.4|16654.6|16658.9|16656.1|16649.4|16646.6|327
1702917900000|2023-12-18 16:45:00|16656.9|16654.1|16656.4|16653.6|16659.4|16656.6|16653.4|16650.6|237
1702918200000|2023-12-18 16:50:00|16656.9|16654.1|16658.4|16655.6|16661.4|16658.6|16656.4|16653.6|93
1702918500000|2023-12-18 16:55:00|16658.9|16656.1|16659.4|16656.6|16661.4|16658.6|16657.9|16655.1|109
1702918800000|2023-12-18 17:00:00|16659.9|16657.1|16660.4|16657.6|16662.4|16659.6|16659.4|16656.6|112
1702919100000|2023-12-18 17:05:00|16659.9|16657.1|16658.4|16655.6|16660.4|16657.6|16655.4|16652.6|65
1702919400000|2023-12-18 17:10:00|16659.4|16656.6|16664.4|16661.6|16665.4|16662.6|16658.9|16656.1|106
1702919700000|2023-12-18 17:15:00|16664.9|16662.1|16666.9|16664.1|16666.9|16664.1|16664.9|16662.1|91
1702920000000|2023-12-18 17:20:00|16667.4|16664.6|16663.9|16661.1|16667.4|16664.6|16663.9|16661.1|73
1702920300000|2023-12-18 17:25:00|16663.4|16660.6|16666.4|16663.6|16667.4|16664.6|16663.4|16660.6|95
1702920600000|2023-12-18 17:30:00|16666.9|16664.1|16666.9|16664.1|16669.4|16666.6|16666.4|16663.6|42
1702920900000|2023-12-18 17:35:00|16667.4|16664.6|16664.4|16661.6|16667.4|16664.6|16662.9|16660.1|19
1702921200000|2023-12-18 17:40:00|16663.9|16661.1|16662.4|16659.6|16666.4|16663.6|16662.4|16659.6|46
1702921500000|2023-12-18 17:45:00|16661.4|16658.6|16655.4|16652.6|16661.4|16658.6|16654.4|16651.6|87
1702921800000|2023-12-18 17:50:00|16654.9|16652.1|16655.4|16652.6|16657.4|16654.6|16653.9|16651.1|71
1702922100000|2023-12-18 17:55:00|16654.9|16652.1|16660.4|16657.6|16660.4|16657.6|16654.4|16651.6|133
1702922400000|2023-12-18 18:00:00|16659.9|16657.1|16651.4|16648.6|16660.4|16657.6|16650.9|16648.1|37
1702922700000|2023-12-18 18:05:00|16651.9|16649.1|16651.4|16648.6|16653.4|16650.6|16649.4|16646.6|53
1702923000000|2023-12-18 18:10:00|16651.9|16649.1|16654.4|16651.6|16656.4|16653.6|16650.9|16648.1|41
1702923300000|2023-12-18 18:15:00|16653.9|16651.1|16656.4|16653.6|16656.9|16654.1|16651.4|16648.6|59
1702923600000|2023-12-18 18:20:00|16656.9|16654.1|16654.9|16652.1|16657.9|16655.1|16654.9|16652.1|39
1702923900000|2023-12-18 18:25:00|16654.4|16651.6|16660.4|16657.6|16662.4|16659.6|16654.4|16651.6|122
1702924200000|2023-12-18 18:30:00|16660.9|16658.1|16660.4|16657.6|16662.4|16659.6|16659.9|16657.1|67
1702924500000|2023-12-18 18:35:00|16661.4|16658.6|16662.4|16659.6|16665.9|16663.1|16660.4|16657.6|72
1702924800000|2023-12-18 18:40:00|16662.9|16660.1|16664.9|16662.1|16664.9|16662.1|16661.4|16658.6|77
1702925100000|2023-12-18 18:45:00|16664.4|16661.6|16669.4|16666.6|16669.9|16667.1|16664.4|16661.6|57
1702925400000|2023-12-18 18:50:00|16668.9|16666.1|16669.4|16666.6|16670.4|16667.6|16668.4|16665.6|21
1702925700000|2023-12-18 18:55:00|16669.9|16667.1|16671.4|16668.6|16671.9|16669.1|16669.4|16666.6|19
1702926000000|2023-12-18 19:00:00|16670.9|16668.1|16674.4|16671.6|16674.9|16672.1|16670.4|16667.6|45
1702926300000|2023-12-18 19:05:00|16674.9|16672.1|16671.9|16669.1|16676.4|16673.6|16670.9|16668.1|51
1702926600000|2023-12-18 19:10:00|16672.4|16669.6|16673.4|16670.6|16675.4|16672.6|16671.4|16668.6|56
1702926900000|2023-12-18 19:15:00|16673.9|16671.1|16674.4|16671.6|16675.4|16672.6|16673.4|16670.6|14
1702927200000|2023-12-18 19:20:00|16675.4|16672.6|16685.4|16682.6|16687.4|16684.6|16675.4|16672.6|216
1702927500000|2023-12-18 19:25:00|16684.9|16682.1|16678.4|16675.6|16686.4|16683.6|16677.4|16674.6|188
1702927800000|2023-12-18 19:30:00|16678.9|16676.1|16676.9|16674.1|16680.4|16677.6|16674.9|16672.1|154
1702928100000|2023-12-18 19:35:00|16677.4|16674.6|16679.4|16676.6|16680.4|16677.6|16676.4|16673.6|43
1702928400000|2023-12-18 19:40:00|16678.9|16676.1|16683.9|16681.1|16684.4|16681.6|16678.9|16676.1|116
1702928700000|2023-12-18 19:45:00|16683.4|16680.6|16679.4|16676.6|16684.4|16681.6|16677.4|16674.6|80
1702929000000|2023-12-18 19:50:00|16679.9|16677.1|16683.4|16680.6|16683.4|16680.6|16679.4|16676.6|43
1702929300000|2023-12-18 19:55:00|16682.9|16680.1|16678.4|16675.6|16684.4|16681.6|16678.4|16675.6|88
1702929600000|2023-12-18 20:00:00|16678.9|16676.1|16684.4|16681.6|16685.4|16682.6|16678.4|16675.6|122
1702929900000|2023-12-18 20:05:00|16684.9|16682.1|16684.4|16681.6|16687.4|16684.6|16682.4|16679.6|51
1702930200000|2023-12-18 20:10:00|16683.9|16681.1|16686.4|16683.6|16690.4|16687.6|16683.4|16680.6|102
1702930500000|2023-12-18 20:15:00|16686.9|16684.1|16685.4|16682.6|16688.4|16685.6|16685.4|16682.6|49
1702930800000|2023-12-18 20:20:00|16685.9|16683.1|16689.4|16686.6|16691.4|16688.6|16685.4|16682.6|82
1702931100000|2023-12-18 20:25:00|16690.4|16687.6|16690.4|16687.6|16693.4|16690.6|16688.9|16686.1|97
1702931400000|2023-12-18 20:30:00|16689.9|16687.1|16683.4|16680.6|16689.9|16687.1|16682.9|16680.1|166
1702931700000|2023-12-18 20:35:00|16682.9|16680.1|16681.4|16678.6|16684.4|16681.6|16680.4|16677.6|117
1702932000000|2023-12-18 20:40:00|16680.9|16678.1|16683.4|16680.6|16685.4|16682.6|16680.4|16677.6|96
1702932300000|2023-12-18 20:45:00|16682.9|16680.1|16682.4|16679.6|16685.4|16682.6|16680.9|16678.1|123
1702932600000|2023-12-18 20:50:00|16681.4|16678.6|16681.9|16679.1|16684.4|16681.6|16679.4|16676.6|152
1702932900000|2023-12-18 20:55:00|16681.4|16678.6|16679.9|16677.1|16682.4|16679.6|16676.4|16673.6|222
1702933200000|2023-12-18 21:00:00|16681.1|16674.1|16671.7|16664.7|16682|16675|16669.7|16662.7|17
1702933500000|2023-12-18 21:05:00|16672.6|16665.6|16667.3|16660.3|16672.6|16665.6|16666.7|16659.7|0
1702933800000|2023-12-18 21:10:00|16668.2|16661.2|16669.6|16662.6|16670.9|16663.9|16668.2|16661.2|0
1702934100000|2023-12-18 21:15:00|16670|16663|16672.4|16665.4|16672.4|16665.4|16669.7|16662.7|0
1702934400000|2023-12-18 21:20:00|16673.2|16666.2|16673.4|16666.4|16674.3|16667.3|16672.3|16665.3|0
1702934700000|2023-12-18 21:25:00|16672.9|16665.9|16672.3|16665.3|16675.1|16668.1|16672.3|16665.3|0
1702935000000|2023-12-18 21:30:00|16672.8|16665.8|16672.3|16665.3|16673.2|16666.2|16672|16665|0
1702935300000|2023-12-18 21:35:00|16672.2|16665.2|16670|16663|16672.2|16665.2|16669.5|16662.5|0
1702935600000|2023-12-18 21:40:00|16669.5|16662.5|16670.4|16663.4|16671.3|16664.3|16669.5|16662.5|0
1702935900000|2023-12-18 21:45:00|16670|16663|16669.4|16662.4|16671.2|16664.2|16669.4|16662.4|0
1702936200000|2023-12-18 21:50:00|16671.2|16664.2|16671|16664|16672.1|16665.1|16670.2|16663.2|0
1702936500000|2023-12-18 21:55:00|16671.4|16664.4|16671.8|16664.8|16673.3|16666.3|16668.4|16661.4|0
1702936800000|2023-12-18 22:00:00|16671.5|16664.5|16669.6|16662.6|16671.5|16664.5|16669.6|16662.6|0
1702937100000|2023-12-18 22:05:00|16669.7|16662.7|16670.3|16663.3|16671.5|16664.5|16669.6|16662.6|0
1702937400000|2023-12-18 22:10:00|16671.6|16664.6|16673.1|16666.1|16673.1|16666.1|16671.6|16664.6|0
1702937700000|2023-12-18 22:15:00|16672.9|16665.9|16673.5|16666.5|16673.7|16666.7|16672.9|16665.9|0
1702938000000|2023-12-18 22:20:00|16673.4|16666.4|16673.5|16666.5|16674|16667|16673.4|16666.4|0
1702938300000|2023-12-18 22:25:00|16673.8|16666.8|16674|16667|16674.3|16667.3|16673.5|16666.5|0
1702938600000|2023-12-18 22:30:00|16674.3|16667.3|16673.1|16666.1|16674.4|16667.4|16673.1|16666.1|0
1702938900000|2023-12-18 22:35:00|16673.4|16666.4|16673.6|16666.6|16674.4|16667.4|16673.4|16666.4|0
1702939200000|2023-12-18 22:40:00|16673.4|16666.4|16673.6|16666.6|16673.8|16666.8|16673.4|16666.4|0
1702939500000|2023-12-18 22:45:00|16673|16666|16673.2|16666.2|16673.8|16666.8|16672.2|16665.2|0
1702939800000|2023-12-18 22:50:00|16672.7|16665.7|16673.6|16666.6|16673.8|16666.8|16672.7|16665.7|0
1702940100000|2023-12-18 22:55:00|16673.4|16666.4|16672.6|16665.6|16673.5|16666.5|16672.6|16665.6|0
1702940400000|2023-12-18 23:00:00|16675.4|16668.4|16673.9|16666.9|16675.4|16668.4|16671.2|16664.2|0
1702940700000|2023-12-18 23:05:00|16674.8|16667.8|16672.5|16665.5|16676.5|16669.5|16671.3|16664.3|0
1702941000000|2023-12-18 23:10:00|16672|16665|16670.5|16663.5|16673.4|16666.4|16669.7|16662.7|0
1702941300000|2023-12-18 23:15:00|16671|16664|16673.3|16666.3|16673.3|16666.3|16671|16664|0
1702941600000|2023-12-18 23:20:00|16672.8|16665.8|16673.3|16666.3|16673.3|16666.3|16671.5|16664.5|0
1702941900000|2023-12-18 23:25:00|16674.2|16667.2|16676|16669|16676|16669|16673.3|16666.3|0
1702942200000|2023-12-18 23:30:00|16676.8|16669.8|16676|16669|16677.7|16670.7|16676|16669|0
1702942500000|2023-12-18 23:35:00|16676.4|16669.4|16676.9|16669.9|16677.8|16670.8|16676|16669|0
1702942800000|2023-12-18 23:40:00|16677.3|16670.3|16676|16669|16677.7|16670.7|16676|16669|0
1702943100000|2023-12-18 23:45:00|16676.4|16669.4|16676.8|16669.8|16676.8|16669.8|16675.9|16668.9|0
1702943400000|2023-12-18 23:50:00|16676.3|16669.3|16675|16668|16676.8|16669.8|16675|16668|0
1702943700000|2023-12-18 23:55:00|16675.4|16668.4|16676.6|16669.6|16676.6|16669.6|16674.8|16667.8|0
1702944000000|2023-12-19 00:00:00|16676.1|16669.1|16674.9|16667.9|16676.7|16669.7|16674|16667|0
1702944300000|2023-12-19 00:05:00|16674.4|16667.4|16674|16667|16675.8|16668.8|16671.3|16664.3|0
1702944600000|2023-12-19 00:10:00|16674.4|16667.4|16673.9|16666.9|16675.8|16668.8|16673.1|16666.1|0
1702944900000|2023-12-19 00:15:00|16673.8|16668.8|16674.3|16669.3|16675.8|16670.8|16673.3|16668.3|40
1702945200000|2023-12-19 00:20:00|16674.8|16669.8|16675.3|16670.3|16675.8|16670.8|16674.8|16669.8|4
1702945500000|2023-12-19 00:25:00|16675.8|16670.8|16682.3|16677.3|16683.3|16678.3|16675.8|16670.8|26
1702945800000|2023-12-19 00:30:00|16682.8|16677.8|16685.8|16680.8|16685.8|16680.8|16681.3|16676.3|12
1702946100000|2023-12-19 00:35:00|16685.3|16680.3|16686.3|16681.3|16686.3|16681.3|16685.3|16680.3|3
1702946400000|2023-12-19 00:40:00|16685.8|16680.8|16685.8|16680.8|16685.8|16680.8|16683.3|16678.3|10
1702946700000|2023-12-19 00:45:00|16685.3|16680.3|16685.8|16680.8|16685.8|16680.8|16685.3|16680.3|1
1702947000000|2023-12-19 00:50:00|16686.3|16681.3|16687.3|16682.3|16688.8|16683.8|16685.8|16680.8|5
1702947300000|2023-12-19 00:55:00|16686.8|16681.8|16683.8|16678.8|16686.8|16681.8|16679.8|16674.8|20
1702947600000|2023-12-19 01:00:00|16683.3|16678.3|16680.8|16675.8|16683.8|16678.8|16680.3|16675.3|10
1702947900000|2023-12-19 01:05:00|16680.3|16675.3|16676.3|16671.3|16680.8|16675.8|16675.8|16670.8|7
1702948200000|2023-12-19 01:10:00|16676.8|16671.8|16676.3|16671.3|16676.8|16671.8|16675.3|16670.3|2
1702948500000|2023-12-19 01:15:00|16675.8|16670.8|16675.8|16670.8|16676.3|16671.3|16675.3|16670.3|4
1702948800000|2023-12-19 01:20:00|16676.3|16671.3|16675.3|16670.3|16676.8|16671.8|16675.3|16670.3|2
1702949100000|2023-12-19 01:25:00|16675.8|16670.8|16676.8|16671.8|16677.8|16672.8|16675.3|16670.3|6
1702949400000|2023-12-19 01:30:00|16676.3|16671.3|16675.8|16670.8|16677.8|16672.8|16675.3|16670.3|5
1702949700000|2023-12-19 01:35:00|16676.3|16671.3|16675.8|16670.8|16677.3|16672.3|16674.3|16669.3|5
1702950000000|2023-12-19 01:40:00|16675.3|16670.3|16675.8|16670.8|16676.3|16671.3|16675.3|16670.3|0
1702950300000|2023-12-19 01:45:00|16675.3|16670.3|16674.3|16669.3|16675.8|16670.8|16673.3|16668.3|8
1702950600000|2023-12-19 01:50:00|16675.3|16670.3|16677.3|16672.3|16677.3|16672.3|16674.3|16669.3|7
1702950900000|2023-12-19 01:55:00|16676.8|16671.8|16676.3|16671.3|16677.3|16672.3|16675.8|16670.8|2
1702951200000|2023-12-19 02:00:00|16676.8|16671.8|16683.8|16678.8|16683.8|16678.8|16676.8|16671.8|24
1702951500000|2023-12-19 02:05:00|16683.3|16678.3|16683.3|16678.3|16685.3|16680.3|16682.8|16677.8|6
1702951800000|2023-12-19 02:10:00|16682.8|16677.8|16686.8|16681.8|16686.8|16681.8|16682.3|16677.3|14
1702952100000|2023-12-19 02:15:00|16686.3|16681.3|16682.8|16677.8|16686.3|16681.3|16682.8|16677.8|5
1702952400000|2023-12-19 02:20:00|16683.3|16678.3|16682.8|16677.8|16683.8|16678.8|16680.8|16675.8|7
1702952700000|2023-12-19 02:25:00|16682.3|16677.3|16688.8|16683.8|16689.3|16684.3|16682.3|16677.3|16
1702953000000|2023-12-19 02:30:00|16688.3|16683.3|16688.8|16683.8|16688.8|16683.8|16687.3|16682.3|2
1702953300000|2023-12-19 02:35:00|16689.3|16684.3|16689.3|16684.3|16691.8|16686.8|16688.8|16683.8|3
1702953600000|2023-12-19 02:40:00|16688.3|16683.3|16688.8|16683.8|16689.3|16684.3|16688.3|16683.3|11
1702953900000|2023-12-19 02:45:00|16688.3|16683.3|16699.8|16694.8|16699.8|16694.8|16688.3|16683.3|26
1702954200000|2023-12-19 02:50:00|16699.3|16694.3|16690.8|16685.8|16704.3|16699.3|16688.3|16683.3|27
1702954500000|2023-12-19 02:55:00|16691.3|16686.3|16692.3|16687.3|16693.8|16688.8|16690.3|16685.3|4
1702954800000|2023-12-19 03:00:00|16692.8|16687.8|16686.8|16681.8|16692.8|16687.8|16681.8|16676.8|34
1702955100000|2023-12-19 03:05:00|16685.8|16680.8|16688.3|16683.3|16689.8|16684.8|16685.3|16680.3|12
1702955400000|2023-12-19 03:10:00|16687.8|16682.8|16688.8|16683.8|16689.3|16684.3|16685.8|16680.8|9
1702955700000|2023-12-19 03:15:00|16688.3|16683.3|16689.3|16684.3|16690.3|16685.3|16688.3|16683.3|3
1702956000000|2023-12-19 03:20:00|16688.8|16683.8|16689.8|16684.8|16689.8|16684.8|16688.3|16683.3|1
1702956300000|2023-12-19 03:25:00|16690.3|16685.3|16688.3|16683.3|16690.3|16685.3|16688.3|16683.3|2
1702956600000|2023-12-19 03:30:00|16688.8|16683.8|16684.8|16679.8|16689.3|16684.3|16682.3|16677.3|12
1702956900000|2023-12-19 03:35:00|16685.3|16680.3|16689.3|16684.3|16689.3|16684.3|16684.3|16679.3|6
1702957200000|2023-12-19 03:40:00|16689.8|16684.8|16687.8|16682.8|16690.8|16685.8|16687.3|16682.3|11
1702957500000|2023-12-19 03:45:00|16687.3|16682.3|16685.3|16680.3|16687.3|16682.3|16684.3|16679.3|9
1702957800000|2023-12-19 03:50:00|16685.8|16680.8|16684.8|16679.8|16685.8|16680.8|16683.3|16678.3|5
1702958100000|2023-12-19 03:55:00|16684.3|16679.3|16683.8|16678.8|16684.8|16679.8|16682.3|16677.3|5
1702958400000|2023-12-19 04:00:00|16683.3|16678.3|16682.3|16677.3|16684.8|16679.8|16682.3|16677.3|1
1702958700000|2023-12-19 04:05:00|16681.3|16676.3|16680.8|16675.8|16681.8|16676.8|16677.8|16672.8|15
1702959000000|2023-12-19 04:10:00|16681.3|16676.3|16679.3|16674.3|16681.3|16676.3|16677.8|16672.8|3
1702959300000|2023-12-19 04:15:00|16679.8|16674.8|16683.8|16678.8|16684.3|16679.3|16679.8|16674.8|14
1702959600000|2023-12-19 04:20:00|16684.3|16679.3|16683.8|16678.8|16684.3|16679.3|16683.8|16678.8|1
1702959900000|2023-12-19 04:25:00|16684.3|16679.3|16683.8|16678.8|16684.3|16679.3|16683.8|16678.8|2
1702960200000|2023-12-19 04:30:00|16684.3|16679.3|16679.8|16674.8|16684.3|16679.3|16679.3|16674.3|32
1702960500000|2023-12-19 04:35:00|16680.3|16675.3|16680.3|16675.3|16680.8|16675.8|16679.8|16674.8|1
1702960800000|2023-12-19 04:40:00|16680.8|16675.8|16680.8|16675.8|16680.8|16675.8|16680.3|16675.3|0
1702961100000|2023-12-19 04:45:00|16681.3|16676.3|16679.8|16674.8|16681.8|16676.8|16677.8|16672.8|4
1702961400000|2023-12-19 04:50:00|16680.3|16675.3|16681.3|16676.3|16681.8|16676.8|16679.8|16674.8|0
1702961700000|2023-12-19 04:55:00|16681.8|16676.8|16681.3|16676.3|16681.8|16676.8|16681.3|16676.3|0
1702962000000|2023-12-19 05:00:00|16680.8|16675.8|16680.8|16675.8|16681.3|16676.3|16679.8|16674.8|3
1702962300000|2023-12-19 05:05:00|16680.3|16675.3|16680.8|16675.8|16681.8|16676.8|16678.3|16673.3|4
1702962600000|2023-12-19 05:10:00|16681.3|16676.3|16682.8|16677.8|16684.3|16679.3|16681.3|16676.3|7
1702962900000|2023-12-19 05:15:00|16683.3|16678.3|16681.8|16676.8|16683.8|16678.8|16679.8|16674.8|6
1702963200000|2023-12-19 05:20:00|16682.3|16677.3|16683.8|16678.8|16683.8|16678.8|16681.8|16676.8|1
1702963500000|2023-12-19 05:25:00|16683.3|16678.3|16686.3|16681.3|16687.3|16682.3|16683.3|16678.3|14
1702963800000|2023-12-19 05:30:00|16686.8|16681.8|16686.8|16681.8|16687.3|16682.3|16685.3|16680.3|4
1702964100000|2023-12-19 05:35:00|16687.3|16682.3|16688.8|16683.8|16688.8|16683.8|16686.8|16681.8|3
1702964400000|2023-12-19 05:40:00|16688.3|16683.3|16688.3|16683.3|16688.8|16683.8|16688.3|16683.3|1
1702964700000|2023-12-19 05:45:00|16688.8|16683.8|16688.3|16683.3|16688.8|16683.8|16686.8|16681.8|2
1702965000000|2023-12-19 05:50:00|16688.8|16683.8|16688.8|16683.8|16688.8|16683.8|16688.3|16683.3|1
1702965300000|2023-12-19 05:55:00|16689.3|16684.3|16688.8|16683.8|16689.8|16684.8|16688.3|16683.3|11
1702965600000|2023-12-19 06:00:00|16689.8|16684.8|16687.8|16682.8|16694.3|16689.3|16687.3|16682.3|24
1702965900000|2023-12-19 06:05:00|16688.3|16683.3|16687.3|16682.3|16688.3|16683.3|16686.3|16681.3|22
1702966200000|2023-12-19 06:10:00|16686.3|16681.3|16685.3|16680.3|16687.8|16682.8|16685.3|16680.3|23
1702966500000|2023-12-19 06:15:00|16684.8|16679.8|16676.8|16671.8|16685.3|16680.3|16676.8|16671.8|23
1702966800000|2023-12-19 06:20:00|16677.3|16672.3|16677.3|16672.3|16678.8|16673.8|16676.3|16671.3|14
1702967100000|2023-12-19 06:25:00|16677.8|16672.8|16679.8|16674.8|16680.3|16675.3|16677.3|16672.3|18
1702967400000|2023-12-19 06:30:00|16679.3|16674.3|16676.3|16671.3|16680.3|16675.3|16675.8|16670.8|22
1702967700000|2023-12-19 06:35:00|16675.8|16670.8|16670.3|16665.3|16676.3|16671.3|16667.3|16662.3|67
1702968000000|2023-12-19 06:40:00|16669.3|16664.3|16662.8|16657.8|16669.3|16664.3|16662.8|16657.8|79
1702968300000|2023-12-19 06:45:00|16663.3|16658.3|16667.8|16662.8|16668.3|16663.3|16662.3|16657.3|20
1702968600000|2023-12-19 06:50:00|16669.3|16664.3|16669.8|16664.8|16671.3|16666.3|16666.8|16661.8|41
1702968900000|2023-12-19 06:55:00|16669.3|16664.3|16673.8|16668.8|16674.3|16669.3|16667.8|16662.8|27
1702969200000|2023-12-19 07:00:00|16672.7|16669.9|16683.7|16680.9|16685.7|16682.9|16669.7|16666.9|204
1702969500000|2023-12-19 07:05:00|16683.2|16680.4|16675.7|16672.9|16683.7|16680.9|16670.7|16667.9|141
1702969800000|2023-12-19 07:10:00|16675.2|16672.4|16676.2|16673.4|16676.2|16673.4|16672.7|16669.9|84
1702970100000|2023-12-19 07:15:00|16676.7|16673.9|16674.7|16671.9|16682.2|16679.4|16674.7|16671.9|83
1702970400000|2023-12-19 07:20:00|16674.2|16671.4|16674.7|16671.9|16679.2|16676.4|16672.2|16669.4|61
1702970700000|2023-12-19 07:25:00|16674.2|16671.4|16673.2|16670.4|16678.7|16675.9|16672.7|16669.9|98
1702971000000|2023-12-19 07:30:00|16673.7|16670.9|16670.7|16667.9|16676.2|16673.4|16670.7|16667.9|126
1702971300000|2023-12-19 07:35:00|16670.2|16667.4|16669.7|16666.9|16674.2|16671.4|16666.2|16663.4|87
1702971600000|2023-12-19 07:40:00|16669.2|16666.4|16673.2|16670.4|16673.7|16670.9|16666.2|16663.4|144
1702971900000|2023-12-19 07:45:00|16672.7|16669.9|16680.2|16677.4|16681.2|16678.4|16671.7|16668.9|137
1702972200000|2023-12-19 07:50:00|16679.2|16676.4|16669.2|16666.4|16679.7|16676.9|16668.2|16665.4|87
1702972500000|2023-12-19 07:55:00|16668.7|16665.9|16657.2|16654.4|16668.7|16665.9|16655.7|16652.9|325
1702972800000|2023-12-19 08:00:00|16656.5|16655.1|16682.5|16681.1|16683|16681.6|16654.5|16653.1|1308
1702973100000|2023-12-19 08:05:00|16683|16681.6|16683|16681.6|16686.5|16685.1|16668|16666.6|564
1702973400000|2023-12-19 08:10:00|16683.5|16682.1|16693|16691.6|16696.5|16695.1|16683|16681.6|392
1702973700000|2023-12-19 08:15:00|16692.5|16691.1|16698|16696.6|16698.5|16697.1|16689.5|16688.1|322
1702974000000|2023-12-19 08:20:00|16697.5|16696.1|16704.5|16703.1|16710|16708.6|16694.5|16693.1|659
1702974300000|2023-12-19 08:25:00|16705|16703.6|16711.5|16710.1|16712.5|16711.1|16698.5|16697.1|668
1702974600000|2023-12-19 08:30:00|16711|16709.6|16715.5|16714.1|16718.5|16717.1|16702.5|16701.1|823
1702974900000|2023-12-19 08:35:00|16716.5|16715.1|16720|16718.6|16728.5|16727.1|16715.5|16714.1|574
1702975200000|2023-12-19 08:40:00|16719.5|16718.1|16712.5|16711.1|16722.5|16721.1|16711.5|16710.1|380
1702975500000|2023-12-19 08:45:00|16712|16710.6|16715|16713.6|16716|16714.6|16709|16707.6|329
1702975800000|2023-12-19 08:50:00|16714.5|16713.1|16703|16701.6|16716.5|16715.1|16702|16700.6|277
1702976100000|2023-12-19 08:55:00|16703.5|16702.1|16691.5|16690.1|16704|16702.6|16689|16687.6|297
1702976400000|2023-12-19 09:00:00|16692|16690.6|16687.5|16686.1|16693.5|16692.1|16678.5|16677.1|476
1702976700000|2023-12-19 09:05:00|16688|16686.6|16690.5|16689.1|16698|16696.6|16686|16684.6|348
1702977000000|2023-12-19 09:10:00|16689.5|16688.1|16699.5|16698.1|16700.5|16699.1|16689|16687.6|302
1702977300000|2023-12-19 09:15:00|16700.5|16699.1|16703.5|16702.1|16707|16705.6|16694.5|16693.1|200
1702977600000|2023-12-19 09:20:00|16704|16702.6|16710.5|16709.1|16715|16713.6|16704|16702.6|345
1702977900000|2023-12-19 09:25:00|16710|16708.6|16698.5|16697.1|16713|16711.6|16698.5|16697.1|187
1702978200000|2023-12-19 09:30:00|16699|16697.6|16685.5|16684.1|16700|16698.6|16683.5|16682.1|317
1702978500000|2023-12-19 09:35:00|16686.5|16685.1|16696.5|16695.1|16698|16696.6|16684.5|16683.1|308
1702978800000|2023-12-19 09:40:00|16696|16694.6|16694|16692.6|16701|16699.6|16692.5|16691.1|227
1702979100000|2023-12-19 09:45:00|16693.5|16692.1|16688|16686.6|16694.5|16693.1|16684.5|16683.1|112
1702979400000|2023-12-19 09:50:00|16688.5|16687.1|16697.5|16696.1|16702|16700.6|16688|16686.6|211
1702979700000|2023-12-19 09:55:00|16697|16695.6|16697|16695.6|16704|16702.6|16696|16694.6|165
1702980000000|2023-12-19 10:00:00|16697.5|16696.1|16694.5|16693.1|16705.5|16704.1|16693.5|16692.1|262
1702980300000|2023-12-19 10:05:00|16694|16692.6|16693.5|16692.1|16697.5|16696.1|16688.5|16687.1|398
1702980600000|2023-12-19 10:10:00|16692.5|16691.1|16700.5|16699.1|16701|16699.6|16680.5|16679.1|438
1702980900000|2023-12-19 10:15:00|16698.5|16697.1|16707.5|16706.1|16707.5|16706.1|16698|16696.6|129
1702981200000|2023-12-19 10:20:00|16708.5|16707.1|16717|16715.6|16717.5|16716.1|16705.5|16704.1|211
1702981500000|2023-12-19 10:25:00|16717.5|16716.1|16722|16720.6|16726.5|16725.1|16717|16715.6|296
1702981800000|2023-12-19 10:30:00|16722.5|16721.1|16723|16721.6|16723.5|16722.1|16717|16715.6|151
1702982100000|2023-12-19 10:35:00|16723.5|16722.1|16714.5|16713.1|16724|16722.6|16712.5|16711.1|187
1702982400000|2023-12-19 10:40:00|16714|16712.6|16713|16711.6|16717.5|16716.1|16709|16707.6|313
1702982700000|2023-12-19 10:45:00|16712.5|16711.1|16709.5|16708.1|16715.5|16714.1|16706.5|16705.1|331
1702983000000|2023-12-19 10:50:00|16708|16706.6|16697.9|16696.5|16710.5|16709.1|16695.4|16694|418
1702983300000|2023-12-19 10:55:00|16697.4|16696|16709.9|16708.5|16709.9|16708.5|16694.9|16693.5|206
1702983600000|2023-12-19 11:00:00|16709.4|16708|16708.4|16707|16714.9|16713.5|16706.9|16705.5|196
1702983900000|2023-12-19 11:05:00|16708.9|16707.5|16709.4|16708|16714.4|16713|16706.4|16705|147
1702984200000|2023-12-19 11:10:00|16709.9|16708.5|16711.4|16710|16713.4|16712|16709.4|16708|121
1702984500000|2023-12-19 11:15:00|16711.9|16710.5|16715.9|16714.5|16719.4|16718|16710.9|16709.5|122
1702984800000|2023-12-19 11:20:00|16715.4|16714|16720.4|16719|16722.4|16721|16714.4|16713|118
1702985100000|2023-12-19 11:25:00|16720.9|16719.5|16725.4|16724|16725.4|16724|16718.9|16717.5|202
1702985400000|2023-12-19 11:30:00|16724.9|16723.5|16727.4|16726|16729.4|16728|16719.4|16718|434
1702985700000|2023-12-19 11:35:00|16726.4|16725|16728.9|16727.5|16729.4|16728|16721.4|16720|96
1702986000000|2023-12-19 11:40:00|16729.4|16728|16729.4|16728|16731.4|16730|16725.9|16724.5|224
1702986300000|2023-12-19 11:45:00|16728.9|16727.5|16713.4|16712|16729.4|16728|16713.4|16712|203
1702986600000|2023-12-19 11:50:00|16712.9|16711.5|16712.4|16711|16714.4|16713|16707.4|16706|179
1702986900000|2023-12-19 11:55:00|16713.4|16712|16701.4|16700|16714.4|16713|16700.4|16699|358
1702987200000|2023-12-19 12:00:00|16702.4|16701|16702.9|16701.5|16705.4|16704|16700.4|16699|160
1702987500000|2023-12-19 12:05:00|16703.4|16702|16702.4|16701|16707.4|16706|16701.4|16700|132
1702987800000|2023-12-19 12:10:00|16701.9|16700.5|16714.9|16713.5|16714.9|16713.5|16701.4|16700|324
1702988100000|2023-12-19 12:15:00|16714.4|16713|16713.4|16712|16723.4|16722|16712.9|16711.5|230
1702988400000|2023-12-19 12:20:00|16712.9|16711.5|16717.9|16716.5|16718.4|16717|16706.4|16705|294
1702988700000|2023-12-19 12:25:00|16717.4|16716|16719.4|16718|16720.9|16719.5|16715.4|16714|153
1702989000000|2023-12-19 12:30:00|16718.9|16717.5|16719.4|16718|16720.9|16719.5|16716.4|16715|167
1702989300000|2023-12-19 12:35:00|16719.9|16718.5|16725.4|16724|16728.4|16727|16717.4|16716|151
1702989600000|2023-12-19 12:40:00|16725.9|16724.5|16730.1|16728.7|16730.6|16729.2|16723.9|16722.5|419
1702989900000|2023-12-19 12:45:00|16729.6|16728.2|16723.1|16721.7|16730.6|16729.2|16721.1|16719.7|216
1702990200000|2023-12-19 12:50:00|16722.6|16721.2|16719.6|16718.2|16725.1|16723.7|16718.6|16717.2|387
1702990500000|2023-12-19 12:55:00|16720.1|16718.7|16717.6|16716.2|16722.6|16721.2|16717.6|16716.2|178
1702990800000|2023-12-19 13:00:00|16718.1|16716.7|16715.1|16713.7|16724.6|16723.2|16713.6|16712.2|263
1702991100000|2023-12-19 13:05:00|16714.6|16713.2|16711.6|16710.2|16716.6|16715.2|16710.6|16709.2|139
1702991400000|2023-12-19 13:10:00|16711.1|16709.7|16711.6|16710.2|16717.1|16715.7|16707.1|16705.7|200
1702991700000|2023-12-19 13:15:00|16712.1|16710.7|16721.1|16719.7|16721.6|16720.2|16711.6|16710.2|120
1702992000000|2023-12-19 13:20:00|16720.6|16719.2|16725.6|16724.2|16726.6|16725.2|16720.6|16719.2|338
1702992300000|2023-12-19 13:25:00|16725.1|16723.7|16726.6|16725.2|16729.1|16727.7|16724.6|16723.2|138
1702992600000|2023-12-19 13:30:00|16726.1|16724.7|16720.1|16718.7|16726.1|16724.7|16713.6|16712.2|345
1702992900000|2023-12-19 13:35:00|16720.6|16719.2|16713.1|16711.7|16723.1|16721.7|16706.6|16705.2|323
1702993200000|2023-12-19 13:40:00|16712.6|16711.2|16716.6|16715.2|16718.6|16717.2|16711.1|16709.7|229
1702993500000|2023-12-19 13:45:00|16717.1|16715.7|16724.1|16722.7|16725.1|16723.7|16716.1|16714.7|228
1702993800000|2023-12-19 13:50:00|16723.6|16722.2|16732.1|16730.7|16734.1|16732.7|16721.1|16719.7|336
1702994100000|2023-12-19 13:55:00|16731.6|16730.2|16726.1|16724.7|16734.6|16733.2|16723.6|16722.2|276
1702994400000|2023-12-19 14:00:00|16725.6|16724.2|16721.6|16720.2|16726.6|16725.2|16721.1|16719.7|256
1702994700000|2023-12-19 14:05:00|16720.6|16719.2|16717.6|16716.2|16722.1|16720.7|16715.6|16714.2|173
1702995000000|2023-12-19 14:10:00|16717.1|16715.7|16716.1|16714.7|16718.1|16716.7|16712.6|16711.2|121
1702995300000|2023-12-19 14:15:00|16716.6|16715.2|16722.6|16721.2|16724.6|16723.2|16715.6|16714.2|226
1702995600000|2023-12-19 14:20:00|16723.1|16721.7|16719.6|16718.2|16729.6|16728.2|16717.6|16716.2|257
1702995900000|2023-12-19 14:25:00|16719.1|16717.7|16718.6|16717.2|16721.6|16720.2|16714.6|16713.2|279
1702996200000|2023-12-19 14:30:00|16719.1|16717.7|16709.6|16708.2|16725.6|16724.2|16705.1|16703.7|524
1702996500000|2023-12-19 14:35:00|16710.6|16709.2|16726.1|16724.7|16727.6|16726.2|16710.6|16709.2|279
1702996800000|2023-12-19 14:40:00|16726.6|16725.2|16728.6|16727.2|16732.6|16731.2|16719.6|16718.2|225
1702997100000|2023-12-19 14:45:00|16728.1|16726.7|16722.6|16721.2|16729.6|16728.2|16719.6|16718.2|315
1702997400000|2023-12-19 14:50:00|16723.1|16721.7|16734.1|16732.7|16739.6|16738.2|16722.6|16721.2|393
1702997700000|2023-12-19 14:55:00|16733.6|16732.2|16737.6|16736.2|16738.6|16737.2|16732.1|16730.7|216
1702998000000|2023-12-19 15:00:00|16738.1|16736.7|16720.6|16719.2|16738.1|16736.7|16717.6|16716.2|424
1702998300000|2023-12-19 15:05:00|16721.1|16719.7|16731.6|16730.2|16736.6|16735.2|16721.1|16719.7|891
1702998600000|2023-12-19 15:10:00|16730.9|16729.5|16737.4|16736|16738.9|16737.5|16725.9|16724.5|283
1702998900000|2023-12-19 15:15:00|16736.9|16735.5|16737.9|16736.5|16742.9|16741.5|16735.4|16734|346
1702999200000|2023-12-19 15:20:00|16737.4|16736|16743.9|16742.5|16745.9|16744.5|16732.9|16731.5|343
1702999500000|2023-12-19 15:25:00|16742.9|16741.5|16739.9|16738.5|16745.9|16744.5|16736.4|16735|295
1702999800000|2023-12-19 15:30:00|16739.4|16738|16741.4|16740|16742.9|16741.5|16737.9|16736.5|209
1703000100000|2023-12-19 15:35:00|16740.9|16739.5|16732.9|16731.5|16741.9|16740.5|16730.9|16729.5|265
1703000400000|2023-12-19 15:40:00|16733.4|16732|16745.9|16744.5|16747.9|16746.5|16730.9|16729.5|406
1703000700000|2023-12-19 15:45:00|16745.4|16744|16742.9|16741.5|16750.4|16749|16738.4|16737|291
1703001000000|2023-12-19 15:50:00|16743.4|16742|16734.9|16733.5|16743.4|16742|16731.9|16730.5|219
1703001300000|2023-12-19 15:55:00|16735.9|16734.5|16735.4|16734|16739.9|16738.5|16734.9|16733.5|172
1703001600000|2023-12-19 16:00:00|16736.9|16735.5|16739.9|16738.5|16740.4|16739|16730.9|16729.5|290
1703001900000|2023-12-19 16:05:00|16740.4|16739|16741.9|16740.5|16743.9|16742.5|16735.9|16734.5|167
1703002200000|2023-12-19 16:10:00|16742.4|16741|16746.9|16745.5|16750.4|16749|16740.9|16739.5|292
1703002500000|2023-12-19 16:15:00|16747.4|16746|16749.4|16748|16749.9|16748.5|16744.9|16743.5|200
1703002800000|2023-12-19 16:20:00|16750.9|16749.5|16748.9|16747.5|16751.9|16750.5|16748.4|16747|469
1703003100000|2023-12-19 16:25:00|16748.4|16747|16750.9|16749.5|16753.9|16752.5|16746.9|16745.5|906
1703003400000|2023-12-19 16:30:00|16751.6|16748.8|16748.6|16745.8|16755.6|16752.8|16747.6|16744.8|1128
1703003700000|2023-12-19 16:35:00|16749.6|16746.8|16758.1|16755.3|16759.1|16756.3|16748.6|16745.8|399
1703004000000|2023-12-19 16:40:00|16758.6|16755.8|16762.6|16759.8|16762.6|16759.8|16758.1|16755.3|371
1703004300000|2023-12-19 16:45:00|16761.6|16758.8|16756.6|16753.8|16761.6|16758.8|16756.1|16753.3|129
1703004600000|2023-12-19 16:50:00|16757.1|16754.3|16757.1|16754.3|16757.1|16754.3|16753.6|16750.8|68
1703004900000|2023-12-19 16:55:00|16756.6|16753.8|16751.6|16748.8|16757.6|16754.8|16751.6|16748.8|378
1703005200000|2023-12-19 17:00:00|16751.1|16748.3|16749.6|16746.8|16751.6|16748.8|16747.6|16744.8|96
1703005500000|2023-12-19 17:05:00|16749.1|16746.3|16750.6|16747.8|16753.1|16750.3|16747.6|16744.8|98
1703005800000|2023-12-19 17:10:00|16750.1|16747.3|16747.6|16744.8|16750.6|16747.8|16745.6|16742.8|49
1703006100000|2023-12-19 17:15:00|16747.1|16744.3|16748.6|16745.8|16748.6|16745.8|16746.1|16743.3|34
1703006400000|2023-12-19 17:20:00|16748.1|16745.3|16747.6|16744.8|16748.6|16745.8|16744.6|16741.8|55
1703006700000|2023-12-19 17:25:00|16747.1|16744.3|16749.6|16746.8|16749.6|16746.8|16746.6|16743.8|44
1703007000000|2023-12-19 17:30:00|16750.1|16747.3|16751.6|16748.8|16752.1|16749.3|16750.1|16747.3|55
1703007300000|2023-12-19 17:35:00|16752.1|16749.3|16750.6|16747.8|16752.6|16749.8|16748.6|16745.8|37
1703007600000|2023-12-19 17:40:00|16750.1|16747.3|16753.6|16750.8|16753.6|16750.8|16748.6|16745.8|11
1703007900000|2023-12-19 17:45:00|16753.1|16750.3|16751.1|16748.3|16754.6|16751.8|16751.1|16748.3|39
1703008200000|2023-12-19 17:50:00|16751.6|16748.8|16755.1|16752.3|16755.6|16752.8|16751.1|16748.3|25
1703008500000|2023-12-19 17:55:00|16754.6|16751.8|16754.6|16751.8|16755.6|16752.8|16753.6|16750.8|35
1703008800000|2023-12-19 18:00:00|16754.1|16751.3|16752.6|16749.8|16754.6|16751.8|16749.6|16746.8|112
1703009100000|2023-12-19 18:05:00|16753.1|16750.3|16745.6|16742.8|16753.1|16750.3|16745.6|16742.8|105
1703009400000|2023-12-19 18:10:00|16746.1|16743.3|16749.1|16746.3|16749.6|16746.8|16744.6|16741.8|36
1703009700000|2023-12-19 18:15:00|16749.6|16746.8|16746.6|16743.8|16749.6|16746.8|16745.6|16742.8|63
1703010000000|2023-12-19 18:20:00|16747.1|16744.3|16749.1|16746.3|16749.6|16746.8|16745.6|16742.8|36
1703010300000|2023-12-19 18:25:00|16749.6|16746.8|16751.1|16748.3|16751.6|16748.8|16749.1|16746.3|19
1703010600000|2023-12-19 18:30:00|16751.6|16748.8|16753.1|16750.3|16754.6|16751.8|16750.6|16747.8|43
1703010900000|2023-12-19 18:35:00|16753.6|16750.8|16755.6|16752.8|16755.6|16752.8|16750.6|16747.8|47
1703011200000|2023-12-19 18:40:00|16755.1|16752.3|16756.6|16753.8|16757.6|16754.8|16754.6|16751.8|30
1703011500000|2023-12-19 18:45:00|16756.1|16753.3|16754.6|16751.8|16757.6|16754.8|16754.6|16751.8|39
1703011800000|2023-12-19 18:50:00|16755.1|16752.3|16753.6|16750.8|16755.6|16752.8|16753.6|16750.8|50
1703012100000|2023-12-19 18:55:00|16754.1|16751.3|16754.6|16751.8|16755.1|16752.3|16751.6|16748.8|28
1703012400000|2023-12-19 19:00:00|16755.1|16752.3|16756.6|16753.8|16756.6|16753.8|16754.6|16751.8|24
1703012700000|2023-12-19 19:05:00|16756.1|16753.3|16755.1|16752.3|16756.6|16753.8|16753.6|16750.8|35
1703013000000|2023-12-19 19:10:00|16754.6|16751.8|16752.6|16749.8|16756.6|16753.8|16752.1|16749.3|55
1703013300000|2023-12-19 19:15:00|16753.1|16750.3|16756.6|16753.8|16756.6|16753.8|16752.6|16749.8|14
1703013600000|2023-12-19 19:20:00|16756.1|16753.3|16756.6|16753.8|16757.6|16754.8|16755.1|16752.3|52
1703013900000|2023-12-19 19:25:00|16756.1|16753.3|16759.1|16756.3|16759.6|16756.8|16755.6|16752.8|25
1703014200000|2023-12-19 19:30:00|16759.6|16756.8|16764.6|16761.8|16765.6|16762.8|16757.6|16754.8|155
1703014500000|2023-12-19 19:35:00|16764.1|16761.3|16763.1|16760.3|16765.1|16762.3|16762.6|16759.8|65
1703014800000|2023-12-19 19:40:00|16762.6|16759.8|16759.1|16756.3|16762.6|16759.8|16758.6|16755.8|38
1703015100000|2023-12-19 19:45:00|16758.6|16755.8|16760.6|16757.8|16761.1|16758.3|16758.1|16755.3|28
1703015400000|2023-12-19 19:50:00|16759.6|16756.8|16760.6|16757.8|16761.6|16758.8|16759.6|16756.8|46
1703015700000|2023-12-19 19:55:00|16760.1|16757.3|16762.6|16759.8|16762.6|16759.8|16760.1|16757.3|32
1703016000000|2023-12-19 20:00:00|16763.1|16760.3|16766.1|16763.3|16768.6|16765.8|16763.1|16760.3|162
1703016300000|2023-12-19 20:05:00|16765.6|16762.8|16764.6|16761.8|16766.6|16763.8|16761.1|16758.3|76
1703016600000|2023-12-19 20:10:00|16764.1|16761.3|16767.6|16764.8|16768.6|16765.8|16763.6|16760.8|50
1703016900000|2023-12-19 20:15:00|16767.1|16764.3|16767.6|16764.8|16768.6|16765.8|16765.6|16762.8|40
1703017200000|2023-12-19 20:20:00|16767.1|16764.3|16764.6|16761.8|16769.1|16766.3|16764.1|16761.3|44
1703017500000|2023-12-19 20:25:00|16765.1|16762.3|16771.6|16768.8|16771.6|16768.8|16765.1|16762.3|61
1703017800000|2023-12-19 20:30:00|16771.1|16768.3|16772.1|16769.3|16772.6|16769.8|16768.6|16765.8|84
1703018100000|2023-12-19 20:35:00|16771.6|16768.8|16773.1|16770.3|16775.1|16772.3|16769.6|16766.8|118
1703018400000|2023-12-19 20:40:00|16772.6|16769.8|16777.1|16774.3|16779.6|16776.8|16772.6|16769.8|178
1703018700000|2023-12-19 20:45:00|16776.6|16773.8|16767.1|16764.3|16776.6|16773.8|16766.6|16763.8|107
1703019000000|2023-12-19 20:50:00|16767.6|16764.8|16770.1|16767.3|16773.1|16770.3|16767.1|16764.3|150
1703019300000|2023-12-19 20:55:00|16769.6|16766.8|16773.6|16770.8|16775.6|16772.8|16769.6|16766.8|199
1703019600000|2023-12-19 21:00:00|16775.7|16768.7|16765.1|16758.1|16779.2|16772.2|16765.1|16758.1|9
1703019900000|2023-12-19 21:05:00|16766|16759|16759.1|16752.1|16766|16759|16759.1|16752.1|0
1703020200000|2023-12-19 21:10:00|16758.6|16751.6|16763.7|16756.7|16763.7|16756.7|16758.2|16751.2|0
1703020500000|2023-12-19 21:15:00|16764.6|16757.6|16767.6|16760.6|16767.6|16760.6|16763.7|16756.7|0
1703020800000|2023-12-19 21:20:00|16767.9|16760.9|16767|16760|16767.9|16760.9|16766.2|16759.2|0
1703021100000|2023-12-19 21:25:00|16767.9|16760.9|16767.9|16760.9|16768.8|16761.8|16767.5|16760.5|0
1703021400000|2023-12-19 21:30:00|16767|16760|16765.2|16758.2|16767.1|16760.1|16765.2|16758.2|0
1703021700000|2023-12-19 21:35:00|16765.3|16758.3|16765|16758|16766.1|16759.1|16765|16758|0
1703022000000|2023-12-19 21:40:00|16764.9|16757.9|16764.8|16757.8|16765.7|16758.7|16764.8|16757.8|0
1703022300000|2023-12-19 21:45:00|16764|16757|16763.9|16756.9|16764.8|16757.8|16763.9|16756.9|0
1703022600000|2023-12-19 21:50:00|16764.4|16757.4|16765.3|16758.3|16766.2|16759.2|16763.9|16756.9|0
1703022900000|2023-12-19 21:55:00|16765.7|16758.7|16767.4|16760.4|16768.5|16761.5|16765.3|16758.3|0
1703023200000|2023-12-19 22:00:00|16767.7|16760.7|16767.4|16760.4|16769.4|16762.4|16767.4|16760.4|0
1703023500000|2023-12-19 22:05:00|16767.5|16760.5|16769.7|16762.7|16769.7|16762.7|16767.5|16760.5|0
1703023800000|2023-12-19 22:10:00|16769.4|16762.4|16771.3|16764.3|16772.1|16765.1|16768.9|16761.9|0
1703024100000|2023-12-19 22:15:00|16772.6|16765.6|16772.7|16765.7|16773|16766|16771.3|16764.3|0
1703024400000|2023-12-19 22:20:00|16772.4|16765.4|16773.4|16766.4|16773.7|16766.7|16772.3|16765.3|0
1703024700000|2023-12-19 22:25:00|16773.7|16766.7|16775.3|16768.3|16775.3|16768.3|16773.4|16766.4|0
1703025000000|2023-12-19 22:30:00|16775.5|16768.5|16775.8|16768.8|16776.1|16769.1|16775.3|16768.3|0
1703025300000|2023-12-19 22:35:00|16775.9|16768.9|16776.5|16769.5|16776.5|16769.5|16775.9|16768.9|0
1703025600000|2023-12-19 22:40:00|16776.3|16769.3|16776.1|16769.1|16776.5|16769.5|16776|16769|0
1703025900000|2023-12-19 22:45:00|16776|16769|16774.2|16767.2|16776|16769|16773.6|16766.6|0
1703026200000|2023-12-19 22:50:00|16774.3|16767.3|16773.9|16766.9|16774.3|16767.3|16773.8|16766.8|0
1703026500000|2023-12-19 22:55:00|16773.8|16766.8|16773.8|16766.8|16774.1|16767.1|16773.8|16766.8|0
1703026800000|2023-12-19 23:00:00|16773.2|16766.2|16770.1|16763.1|16773.2|16766.2|16768.7|16761.7|0
1703027100000|2023-12-19 23:05:00|16771|16764|16770|16763|16772.8|16765.8|16769.2|16762.2|0
1703027400000|2023-12-19 23:10:00|16769.6|16762.6|16769.7|16762.7|16770.2|16763.2|16768|16761|0
1703027700000|2023-12-19 23:15:00|16768.8|16761.8|16771.4|16764.4|16771.4|16764.4|16768.8|16761.8|0
1703028000000|2023-12-19 23:20:00|16770.6|16763.6|16773.2|16766.2|16773.2|16766.2|16769.7|16762.7|0
1703028300000|2023-12-19 23:25:00|16773.6|16766.6|16775|16768|16775.8|16768.8|16773.6|16766.6|0
1703028600000|2023-12-19 23:30:00|16775.4|16768.4|16773.9|16766.9|16775.9|16768.9|16773.8|16766.8|0
1703028900000|2023-12-19 23:35:00|16774|16767|16770.4|16763.4|16774|16767|16770.4|16763.4|0
1703029200000|2023-12-19 23:40:00|16769.6|16762.6|16769.6|16762.6|16770.4|16763.4|16768.7|16761.7|0
1703029500000|2023-12-19 23:45:00|16770|16763|16769.2|16762.2|16770.7|16763.7|16769.2|16762.2|0
1703029800000|2023-12-19 23:50:00|16769.6|16762.6|16770.1|16763.1|16770.1|16763.1|16769.2|16762.2|0
1703030100000|2023-12-19 23:55:00|16769.7|16762.7|16769.3|16762.3|16770.1|16763.1|16769.3|16762.3|0
1703030400000|2023-12-20 00:00:00|16768.8|16761.8|16771.9|16764.9|16771.9|16764.9|16768.8|16761.8|0
1703030700000|2023-12-20 00:05:00|16772.3|16765.3|16772.6|16765.6|16773.7|16766.7|16771.9|16764.9|0
1703031000000|2023-12-20 00:10:00|16771.7|16764.7|16775.6|16768.6|16775.6|16768.6|16771.7|16764.7|0
1703031300000|2023-12-20 00:15:00|16779.3|16774.3|16784.8|16779.8|16788.3|16783.3|16779.3|16774.3|36
1703031600000|2023-12-20 00:20:00|16784.3|16779.3|16782.8|16777.8|16786.8|16781.8|16780.8|16775.8|28
1703031900000|2023-12-20 00:25:00|16782.3|16777.3|16779.3|16774.3|16783.3|16778.3|16779.3|16774.3|64
1703032200000|2023-12-20 00:30:00|16778.8|16773.8|16779.3|16774.3|16779.3|16774.3|16778.8|16773.8|2
1703032500000|2023-12-20 00:35:00|16778.8|16773.8|16777.8|16772.8|16778.8|16773.8|16777.8|16772.8|2
1703032800000|2023-12-20 00:40:00|16778.3|16773.3|16767.8|16762.8|16778.3|16773.3|16767.3|16762.3|45
1703033100000|2023-12-20 00:45:00|16768.8|16763.8|16770.8|16765.8|16771.8|16766.8|16768.8|16763.8|22
1703033400000|2023-12-20 00:50:00|16770.3|16765.3|16763.8|16758.8|16771.3|16766.3|16763.8|16758.8|26
1703033700000|2023-12-20 00:55:00|16764.3|16759.3|16763.8|16758.8|16764.3|16759.3|16763.8|16758.8|15
1703034000000|2023-12-20 01:00:00|16764.3|16759.3|16753.8|16748.8|16764.3|16759.3|16752.8|16747.8|71
1703034300000|2023-12-20 01:05:00|16754.3|16749.3|16754.8|16749.8|16755.3|16750.3|16753.3|16748.3|20
1703034600000|2023-12-20 01:10:00|16754.3|16749.3|16756.8|16751.8|16757.8|16752.8|16753.8|16748.8|15
1703034900000|2023-12-20 01:15:00|16757.3|16752.3|16762.8|16757.8|16763.8|16758.8|16756.8|16751.8|11
1703035200000|2023-12-20 01:20:00|16761.8|16756.8|16766.3|16761.3|16766.3|16761.3|16760.8|16755.8|9
1703035500000|2023-12-20 01:25:00|16765.8|16760.8|16762.8|16757.8|16767.8|16762.8|16762.3|16757.3|14
1703035800000|2023-12-20 01:30:00|16762.3|16757.3|16761.8|16756.8|16765.3|16760.3|16760.8|16755.8|16
1703036100000|2023-12-20 01:35:00|16762.3|16757.3|16763.8|16758.8|16764.8|16759.8|16761.8|16756.8|5
1703036400000|2023-12-20 01:40:00|16764.3|16759.3|16768.8|16763.8|16770.8|16765.8|16762.8|16757.8|29
1703036700000|2023-12-20 01:45:00|16768.3|16763.3|16773.3|16768.3|16773.8|16768.8|16767.8|16762.8|13
1703037000000|2023-12-20 01:50:00|16773.8|16768.8|16775.3|16770.3|16776.8|16771.8|16772.3|16767.3|7
1703037300000|2023-12-20 01:55:00|16776.3|16771.3|16775.8|16770.8|16779.8|16774.8|16775.8|16770.8|17
1703037600000|2023-12-20 02:00:00|16775.3|16770.3|16776.3|16771.3|16776.3|16771.3|16774.3|16769.3|5
1703037900000|2023-12-20 02:05:00|16775.8|16770.8|16775.3|16770.3|16776.3|16771.3|16774.8|16769.8|7
1703038200000|2023-12-20 02:10:00|16775.8|16770.8|16771.8|16766.8|16776.3|16771.3|16771.8|16766.8|4
1703038500000|2023-12-20 02:15:00|16772.3|16767.3|16770.8|16765.8|16773.3|16768.3|16769.8|16764.8|6
1703038800000|2023-12-20 02:20:00|16770.3|16765.3|16770.3|16765.3|16773.8|16768.8|16769.8|16764.8|15
1703039100000|2023-12-20 02:25:00|16769.8|16764.8|16771.8|16766.8|16771.8|16766.8|16769.8|16764.8|6
1703039400000|2023-12-20 02:30:00|16772.3|16767.3|16776.8|16771.8|16777.3|16772.3|16772.3|16767.3|5
1703039700000|2023-12-20 02:35:00|16776.3|16771.3|16776.8|16771.8|16776.8|16771.8|16775.3|16770.3|2
1703040000000|2023-12-20 02:40:00|16776.3|16771.3|16775.8|16770.8|16776.8|16771.8|16775.3|16770.3|4
1703040300000|2023-12-20 02:45:00|16776.3|16771.3|16775.8|16770.8|16776.8|16771.8|16775.3|16770.3|0
1703040600000|2023-12-20 02:50:00|16775.3|16770.3|16775.8|16770.8|16775.8|16770.8|16775.3|16770.3|0
1703040900000|2023-12-20 02:55:00|16775.3|16770.3|16775.8|16770.8|16776.8|16771.8|16775.3|16770.3|0
1703041200000|2023-12-20 03:00:00|16775.3|16770.3|16775.3|16770.3|16775.8|16770.8|16774.8|16769.8|2
1703041500000|2023-12-20 03:05:00|16775.8|16770.8|16775.8|16770.8|16776.3|16771.3|16775.3|16770.3|0
1703041800000|2023-12-20 03:10:00|16775.3|16770.3|16776.3|16771.3|16776.8|16771.8|16775.3|16770.3|2
1703042100000|2023-12-20 03:15:00|16775.8|16770.8|16775.8|16770.8|16776.3|16771.3|16775.8|16770.8|1
1703042400000|2023-12-20 03:20:00|16776.3|16771.3|16781.8|16776.8|16781.8|16776.8|16776.3|16771.3|30
1703042700000|2023-12-20 03:25:00|16782.3|16777.3|16791.3|16786.3|16791.3|16786.3|16782.3|16777.3|81
1703043000000|2023-12-20 03:30:00|16790.3|16785.3|16785.3|16780.3|16790.3|16785.3|16784.8|16779.8|29
1703043300000|2023-12-20 03:35:00|16785.8|16780.8|16785.8|16780.8|16787.8|16782.8|16785.3|16780.3|4
1703043600000|2023-12-20 03:40:00|16786.3|16781.3|16782.3|16777.3|16786.3|16781.3|16781.8|16776.8|10
1703043900000|2023-12-20 03:45:00|16781.8|16776.8|16782.3|16777.3|16783.3|16778.3|16781.8|16776.8|1
1703044200000|2023-12-20 03:50:00|16782.8|16777.8|16780.3|16775.3|16783.3|16778.3|16779.8|16774.8|2
1703044500000|2023-12-20 03:55:00|16780.8|16775.8|16778.8|16773.8|16780.8|16775.8|16777.8|16772.8|6
1703044800000|2023-12-20 04:00:00|16779.3|16774.3|16779.8|16774.8|16781.3|16776.3|16779.3|16774.3|4
1703045100000|2023-12-20 04:05:00|16779.3|16774.3|16778.8|16773.8|16779.3|16774.3|16778.3|16773.3|0
1703045400000|2023-12-20 04:10:00|16778.3|16773.3|16775.8|16770.8|16779.8|16774.8|16775.3|16770.3|6
1703045700000|2023-12-20 04:15:00|16775.3|16770.3|16772.8|16767.8|16776.3|16771.3|16772.3|16767.3|18
1703046000000|2023-12-20 04:20:00|16772.3|16767.3|16769.8|16764.8|16773.3|16768.3|16769.8|16764.8|45
1703046300000|2023-12-20 04:25:00|16769.3|16764.3|16767.3|16762.3|16769.8|16764.8|16764.3|16759.3|108
1703046600000|2023-12-20 04:30:00|16768.3|16763.3|16769.8|16764.8|16770.3|16765.3|16767.3|16762.3|11
1703046900000|2023-12-20 04:35:00|16769.3|16764.3|16769.8|16764.8|16769.8|16764.8|16768.8|16763.8|7
1703047200000|2023-12-20 04:40:00|16770.3|16765.3|16773.3|16768.3|16773.3|16768.3|16769.3|16764.3|3
1703047500000|2023-12-20 04:45:00|16773.8|16768.8|16776.8|16771.8|16781.3|16776.3|16773.8|16768.8|35
1703047800000|2023-12-20 04:50:00|16776.3|16771.3|16775.8|16770.8|16776.3|16771.3|16773.3|16768.3|7
1703048100000|2023-12-20 04:55:00|16776.3|16771.3|16778.8|16773.8|16778.8|16773.8|16775.8|16770.8|5
1703048400000|2023-12-20 05:00:00|16778.3|16773.3|16784.8|16779.8|16785.3|16780.3|16777.8|16772.8|43
1703048700000|2023-12-20 05:05:00|16785.3|16780.3|16786.8|16781.8|16789.8|16784.8|16782.8|16777.8|107
1703049000000|2023-12-20 05:10:00|16787.3|16782.3|16802.8|16797.8|16802.8|16797.8|16786.8|16781.8|83
1703049300000|2023-12-20 05:15:00|16803.3|16798.3|16807.3|16802.3|16814.3|16809.3|16803.3|16798.3|165
1703049600000|2023-12-20 05:20:00|16806.8|16801.8|16793.8|16788.8|16806.8|16801.8|16793.3|16788.3|47
1703049900000|2023-12-20 05:25:00|16793.3|16788.3|16781.3|16776.3|16793.8|16788.8|16780.8|16775.8|198
1703050200000|2023-12-20 05:30:00|16780.8|16775.8|16771.8|16766.8|16781.3|16776.3|16764.3|16759.3|270
1703050500000|2023-12-20 05:35:00|16771.3|16766.3|16766.8|16761.8|16771.8|16766.8|16766.8|16761.8|14
1703050800000|2023-12-20 05:40:00|16766.3|16761.3|16760.8|16755.8|16766.3|16761.3|16751.3|16746.3|251
1703051100000|2023-12-20 05:45:00|16761.3|16756.3|16774.8|16769.8|16774.8|16769.8|16760.8|16755.8|96
1703051400000|2023-12-20 05:50:00|16775.3|16770.3|16774.8|16769.8|16783.8|16778.8|16773.3|16768.3|425
1703051700000|2023-12-20 05:55:00|16774.3|16769.3|16773.8|16768.8|16774.8|16769.8|16767.8|16762.8|47
1703052000000|2023-12-20 06:00:00|16773.3|16768.3|16776.8|16771.8|16777.3|16772.3|16770.8|16765.8|42
1703052300000|2023-12-20 06:05:00|16776.3|16771.3|16773.8|16768.8|16777.8|16772.8|16771.8|16766.8|39
1703052600000|2023-12-20 06:10:00|16773.3|16768.3|16783.8|16778.8|16783.8|16778.8|16769.8|16764.8|93
1703052900000|2023-12-20 06:15:00|16784.3|16779.3|16775.8|16770.8|16790.3|16785.3|16775.8|16770.8|200
1703053200000|2023-12-20 06:20:00|16775.3|16770.3|16767.8|16762.8|16776.8|16771.8|16760.8|16755.8|355
1703053500000|2023-12-20 06:25:00|16767.3|16762.3|16764.8|16759.8|16767.8|16762.8|16758.8|16753.8|108
1703053800000|2023-12-20 06:30:00|16765.3|16760.3|16767.3|16762.3|16767.8|16762.8|16760.3|16755.3|85
1703054100000|2023-12-20 06:35:00|16767.8|16762.8|16768.3|16763.3|16770.3|16765.3|16761.3|16756.3|60
1703054400000|2023-12-20 06:40:00|16767.8|16762.8|16768.3|16763.3|16778.3|16773.3|16767.3|16762.3|186
1703054700000|2023-12-20 06:45:00|16767.3|16762.3|16764.8|16759.8|16772.3|16767.3|16763.8|16758.8|122
1703055000000|2023-12-20 06:50:00|16764.3|16759.3|16763.8|16758.8|16764.8|16759.8|16760.8|16755.8|14
1703055300000|2023-12-20 06:55:00|16764.3|16759.3|16760.3|16755.3|16765.8|16760.8|16757.8|16752.8|46
1703055600000|2023-12-20 07:00:00|16759.2|16756.4|16761.7|16758.9|16771.2|16768.4|16758.2|16755.4|371
1703055900000|2023-12-20 07:05:00|16761.2|16758.4|16753.2|16750.4|16761.7|16758.9|16752.2|16749.4|203
1703056200000|2023-12-20 07:10:00|16753.7|16750.9|16751.2|16748.4|16757.2|16754.4|16749.2|16746.4|232
1703056500000|2023-12-20 07:15:00|16751.7|16748.9|16755.7|16752.9|16761.7|16758.9|16751.2|16748.4|298
1703056800000|2023-12-20 07:20:00|16755.2|16752.4|16770.2|16767.4|16770.7|16767.9|16754.2|16751.4|550
1703057100000|2023-12-20 07:25:00|16769.7|16766.9|16765.2|16762.4|16773.7|16770.9|16762.2|16759.4|447
1703057400000|2023-12-20 07:30:00|16764.7|16761.9|16765.2|16762.4|16767.7|16764.9|16763.7|16760.9|77
1703057700000|2023-12-20 07:35:00|16765.7|16762.9|16756.7|16753.9|16767.2|16764.4|16756.2|16753.4|106
1703058000000|2023-12-20 07:40:00|16756.2|16753.4|16761.7|16758.9|16762.2|16759.4|16754.7|16751.9|140
1703058300000|2023-12-20 07:45:00|16762.2|16759.4|16766.2|16763.4|16766.7|16763.9|16759.7|16756.9|107
1703058600000|2023-12-20 07:50:00|16765.7|16762.9|16770.2|16767.4|16771.7|16768.9|16764.2|16761.4|116
1703058900000|2023-12-20 07:55:00|16769.7|16766.9|16752.7|16749.9|16770.7|16767.9|16751.2|16748.4|262
1703059200000|2023-12-20 08:00:00|16753.2|16750.4|16791|16789.6|16793|16791.6|16748.5|16747.1|1869
1703059500000|2023-12-20 08:05:00|16791.5|16790.1|16783.5|16782.1|16791.5|16790.1|16770|16768.6|666
1703059800000|2023-12-20 08:10:00|16783|16781.6|16784|16782.6|16789.5|16788.1|16778.5|16777.1|427
1703060100000|2023-12-20 08:15:00|16784.5|16783.1|16788|16786.6|16792.5|16791.1|16782|16780.6|442
1703060400000|2023-12-20 08:20:00|16788.5|16787.1|16793.5|16792.1|16795|16793.6|16774.5|16773.1|483
1703060700000|2023-12-20 08:25:00|16793|16791.6|16790.5|16789.1|16795|16793.6|16783.5|16782.1|351
1703061000000|2023-12-20 08:30:00|16790|16788.6|16776.5|16775.1|16793.5|16792.1|16776.5|16775.1|428
1703061300000|2023-12-20 08:35:00|16777|16775.6|16775.5|16774.1|16779|16777.6|16770.5|16769.1|327
1703061600000|2023-12-20 08:40:00|16776|16774.6|16766|16764.6|16776|16774.6|16764.5|16763.1|410
1703061900000|2023-12-20 08:45:00|16766.5|16765.1|16757.5|16756.1|16768.5|16767.1|16755.5|16754.1|368
1703062200000|2023-12-20 08:50:00|16758|16756.6|16754|16752.6|16760|16758.6|16749.5|16748.1|467
1703062500000|2023-12-20 08:55:00|16753.5|16752.1|16746.5|16745.1|16756.5|16755.1|16742.5|16741.1|477
1703062800000|2023-12-20 09:00:00|16746|16744.6|16730|16728.6|16747.5|16746.1|16729.5|16728.1|476
1703063100000|2023-12-20 09:05:00|16730.5|16729.1|16706.5|16705.1|16730.5|16729.1|16701.5|16700.1|710
1703063400000|2023-12-20 09:10:00|16706|16704.6|16698.5|16697.1|16712.5|16711.1|16695|16693.6|570
1703063700000|2023-12-20 09:15:00|16698|16696.6|16718.5|16717.1|16718.5|16717.1|16696.5|16695.1|635
1703064000000|2023-12-20 09:20:00|16719|16717.6|16741|16739.6|16741.5|16740.1|16717|16715.6|853
1703064300000|2023-12-20 09:25:00|16741.5|16740.1|16723|16721.6|16748.5|16747.1|16722.5|16721.1|721
1703064600000|2023-12-20 09:30:00|16723.5|16722.1|16728|16726.6|16730|16728.6|16717|16715.6|415
1703064900000|2023-12-20 09:35:00|16727.5|16726.1|16733.5|16732.1|16735.5|16734.1|16724.5|16723.1|295
1703065200000|2023-12-20 09:40:00|16733|16731.6|16731|16729.6|16737.5|16736.1|16726.5|16725.1|340
1703065500000|2023-12-20 09:45:00|16731.5|16730.1|16734|16732.6|16735.5|16734.1|16722|16720.6|363
1703065800000|2023-12-20 09:50:00|16734.5|16733.1|16736.5|16735.1|16738.5|16737.1|16729|16727.6|224
1703066100000|2023-12-20 09:55:00|16736|16734.6|16735.5|16734.1|16741.5|16740.1|16731.5|16730.1|252
1703066400000|2023-12-20 10:00:00|16735|16733.6|16741|16739.6|16742|16740.6|16732.5|16731.1|232
1703066700000|2023-12-20 10:05:00|16741.5|16740.1|16734.5|16733.1|16745.5|16744.1|16734.5|16733.1|270
1703067000000|2023-12-20 10:10:00|16735|16733.6|16744|16742.6|16744.5|16743.1|16729|16727.6|227
1703067300000|2023-12-20 10:15:00|16744.5|16743.1|16738.5|16737.1|16747|16745.6|16733|16731.6|257
1703067600000|2023-12-20 10:20:00|16738|16736.6|16733|16731.6|16740.5|16739.1|16731.5|16730.1|196
1703067900000|2023-12-20 10:25:00|16732.5|16731.1|16725.5|16724.1|16734.5|16733.1|16725|16723.6|172
1703068200000|2023-12-20 10:30:00|16724|16722.6|16727|16725.6|16728.5|16727.1|16721.5|16720.1|144
1703068500000|2023-12-20 10:35:00|16726.5|16725.1|16727|16725.6|16730|16728.6|16720.5|16719.1|209
1703068800000|2023-12-20 10:40:00|16727.5|16726.1|16738|16736.6|16741.5|16740.1|16727.5|16726.1|324
1703069100000|2023-12-20 10:45:00|16737.5|16736.1|16729.5|16728.1|16739|16737.6|16729.5|16728.1|263
1703069400000|2023-12-20 10:50:00|16729|16727.6|16725|16723.6|16733.5|16732.1|16724.5|16723.1|306
1703069700000|2023-12-20 10:55:00|16724.5|16723.1|16718|16716.6|16724.5|16723.1|16715|16713.6|198
1703070000000|2023-12-20 11:00:00|16718.5|16717.1|16731|16729.6|16731.5|16730.1|16717.5|16716.1|361
1703070300000|2023-12-20 11:05:00|16731.5|16730.1|16733|16731.6|16735.5|16734.1|16725.5|16724.1|239
1703070600000|2023-12-20 11:10:00|16732.5|16731.1|16731.5|16730.1|16737.5|16736.1|16731.5|16730.1|177
1703070900000|2023-12-20 11:15:00|16731|16729.6|16729.5|16728.1|16734.5|16733.1|16729|16727.6|178
1703071200000|2023-12-20 11:20:00|16729|16727.6|16732|16730.6|16733.5|16732.1|16729|16727.6|124
1703071500000|2023-12-20 11:25:00|16731.5|16730.1|16726.5|16725.1|16737.5|16736.1|16725.5|16724.1|188
1703071800000|2023-12-20 11:30:00|16727|16725.6|16736.5|16735.1|16739|16737.6|16727|16725.6|165
1703072100000|2023-12-20 11:35:00|16737|16735.6|16739|16737.6|16739.5|16738.1|16730.5|16729.1|110
1703072400000|2023-12-20 11:40:00|16738.5|16737.1|16733.5|16732.1|16739|16737.6|16729.5|16728.1|183
1703072700000|2023-12-20 11:45:00|16732.5|16731.1|16738.5|16737.1|16742.5|16741.1|16732|16730.6|83
1703073000000|2023-12-20 11:50:00|16739|16737.6|16731|16729.6|16739.5|16738.1|16730.5|16729.1|84
1703073300000|2023-12-20 11:55:00|16731.5|16730.1|16737|16735.6|16737.5|16736.1|16731|16729.6|78
1703073600000|2023-12-20 12:00:00|16737.5|16736.1|16740|16738.6|16745.5|16744.1|16737|16735.6|197
1703073900000|2023-12-20 12:05:00|16740.5|16739.1|16724|16722.6|16740.5|16739.1|16723.5|16722.1|191
1703074200000|2023-12-20 12:10:00|16724.5|16723.1|16727.5|16726.1|16731|16729.6|16724.5|16723.1|128
1703074500000|2023-12-20 12:15:00|16728|16726.6|16737|16735.6|16737.5|16736.1|16727.5|16726.1|152
1703074800000|2023-12-20 12:20:00|16737.5|16736.1|16739|16737.6|16740|16738.6|16736.5|16735.1|151
1703075100000|2023-12-20 12:25:00|16739.5|16738.1|16737|16735.6|16740|16738.6|16735.5|16734.1|113
1703075400000|2023-12-20 12:30:00|16736.5|16735.1|16736.5|16735.1|16740.5|16739.1|16735.5|16734.1|98
1703075700000|2023-12-20 12:35:00|16737|16735.6|16736.5|16735.1|16741.5|16740.1|16734|16732.6|109
1703076000000|2023-12-20 12:40:00|16737|16735.6|16740|16738.6|16740|16738.6|16734|16732.6|202
1703076300000|2023-12-20 12:45:00|16739.5|16738.1|16729.5|16728.1|16740|16738.6|16728.5|16727.1|463
1703076600000|2023-12-20 12:50:00|16729|16727.6|16727.5|16726.1|16734.5|16733.1|16724.5|16723.1|305
1703076900000|2023-12-20 12:55:00|16728.5|16727.1|16732.5|16731.1|16733.5|16732.1|16727.5|16726.1|160
1703077200000|2023-12-20 13:00:00|16733|16731.6|16742.1|16740.7|16743.1|16741.7|16731.5|16730.1|239
1703077500000|2023-12-20 13:05:00|16742.6|16741.2|16734.6|16733.2|16742.6|16741.2|16734.1|16732.7|104
1703077800000|2023-12-20 13:10:00|16734.1|16732.7|16736.6|16735.2|16739.1|16737.7|16733.1|16731.7|109
1703078100000|2023-12-20 13:15:00|16737.1|16735.7|16741.1|16739.7|16743.1|16741.7|16735.1|16733.7|142
1703078400000|2023-12-20 13:20:00|16741.6|16740.2|16749.1|16747.7|16750.1|16748.7|16741.1|16739.7|188
1703078700000|2023-12-20 13:25:00|16749.6|16748.2|16754.1|16752.7|16756.1|16754.7|16749.6|16748.2|174
1703079000000|2023-12-20 13:30:00|16753.6|16752.2|16757.1|16755.7|16758.1|16756.7|16746.1|16744.7|167
1703079300000|2023-12-20 13:35:00|16757.6|16756.2|16765.6|16764.2|16771.1|16769.7|16757.1|16755.7|343
1703079600000|2023-12-20 13:40:00|16766.1|16764.7|16771.1|16769.7|16771.6|16770.2|16763.1|16761.7|190
1703079900000|2023-12-20 13:45:00|16770.6|16769.2|16774.6|16773.2|16777.1|16775.7|16768.6|16767.2|201
1703080200000|2023-12-20 13:50:00|16775.1|16773.7|16768.1|16766.7|16777.1|16775.7|16767.6|16766.2|222
1703080500000|2023-12-20 13:55:00|16767.6|16766.2|16753.6|16752.2|16769.6|16768.2|16753.6|16752.2|249
1703080800000|2023-12-20 14:00:00|16754.1|16752.7|16743.1|16741.7|16756.1|16754.7|16742.1|16740.7|279
1703081100000|2023-12-20 14:05:00|16743.6|16742.2|16745.1|16743.7|16747.1|16745.7|16738.1|16736.7|239
1703081400000|2023-12-20 14:10:00|16744.6|16743.2|16746.1|16744.7|16750.6|16749.2|16744.1|16742.7|203
1703081700000|2023-12-20 14:15:00|16745.6|16744.2|16740.6|16739.2|16746.1|16744.7|16736.6|16735.2|185
1703082000000|2023-12-20 14:20:00|16740.1|16738.7|16733.1|16731.7|16740.1|16738.7|16732.1|16730.7|254
1703082300000|2023-12-20 14:25:00|16732.6|16731.2|16731.6|16730.2|16734.1|16732.7|16728.6|16727.2|196
1703082600000|2023-12-20 14:30:00|16732.1|16730.7|16716.6|16715.2|16733.1|16731.7|16716.1|16714.7|763
1703082900000|2023-12-20 14:35:00|16717.1|16715.7|16723.1|16721.7|16726.6|16725.2|16714.1|16712.7|486
1703083200000|2023-12-20 14:40:00|16723.6|16722.2|16724.1|16722.7|16725.1|16723.7|16708.1|16706.7|490
1703083500000|2023-12-20 14:45:00|16724.6|16723.2|16716.1|16714.7|16724.6|16723.2|16714.1|16712.7|375
1703083800000|2023-12-20 14:50:00|16715.6|16714.2|16726.1|16724.7|16729.1|16727.7|16715.1|16713.7|295
1703084100000|2023-12-20 14:55:00|16725.6|16724.2|16723.6|16722.2|16726.1|16724.7|16719.1|16717.7|266
1703084400000|2023-12-20 15:00:00|16724.6|16723.2|16736.1|16734.7|16740.1|16738.7|16721.1|16719.7|478
1703084700000|2023-12-20 15:05:00|16736.6|16735.2|16754.1|16752.7|16754.1|16752.7|16736.1|16734.7|466
1703085000000|2023-12-20 15:10:00|16754.4|16753|16756.4|16755|16758.4|16757|16750.9|16749.5|328
1703085300000|2023-12-20 15:15:00|16756.9|16755.5|16744.4|16743|16756.9|16755.5|16744.4|16743|330
1703085600000|2023-12-20 15:20:00|16743.9|16742.5|16732.9|16731.5|16743.9|16742.5|16731.4|16730|413
1703085900000|2023-12-20 15:25:00|16733.4|16732|16742.4|16741|16743.4|16742|16732.9|16731.5|336
1703086200000|2023-12-20 15:30:00|16741.9|16740.5|16743.9|16742.5|16748.4|16747|16740.4|16739|497
1703086500000|2023-12-20 15:35:00|16744.4|16743|16737.4|16736|16747.4|16746|16735.9|16734.5|173
1703086800000|2023-12-20 15:40:00|16736.9|16735.5|16728.4|16727|16737.4|16736|16725.4|16724|281
1703087100000|2023-12-20 15:45:00|16728.9|16727.5|16727.4|16726|16733.4|16732|16724.4|16723|282
1703087400000|2023-12-20 15:50:00|16727.9|16726.5|16717.4|16716|16732.4|16731|16717.4|16716|303
1703087700000|2023-12-20 15:55:00|16716.4|16715|16722.4|16721|16724.4|16723|16716.4|16715|212
1703088000000|2023-12-20 16:00:00|16721.9|16720.5|16723.4|16722|16726.4|16725|16719.4|16718|359
1703088300000|2023-12-20 16:05:00|16723.9|16722.5|16726.4|16725|16732.4|16731|16723.9|16722.5|224
1703088600000|2023-12-20 16:10:00|16725.9|16724.5|16736.4|16735|16737.4|16736|16725.9|16724.5|337
1703088900000|2023-12-20 16:15:00|16736.9|16735.5|16742.9|16741.5|16743.4|16742|16734.4|16733|298
1703089200000|2023-12-20 16:20:00|16742.4|16741|16739.4|16738|16746.4|16745|16736.4|16735|355
1703089500000|2023-12-20 16:25:00|16738.9|16737.5|16742.4|16741|16743.4|16742|16734.4|16733|816
1703089800000|2023-12-20 16:30:00|16743.1|16740.3|16734.1|16731.3|16746.1|16743.3|16734.1|16731.3|881
1703090100000|2023-12-20 16:35:00|16735.1|16732.3|16738.6|16735.8|16742.1|16739.3|16734.6|16731.8|515
1703090400000|2023-12-20 16:40:00|16739.1|16736.3|16737.1|16734.3|16739.1|16736.3|16736.1|16733.3|56
1703090700000|2023-12-20 16:45:00|16737.6|16734.8|16740.1|16737.3|16741.1|16738.3|16737.1|16734.3|67
1703091000000|2023-12-20 16:50:00|16739.6|16736.8|16741.1|16738.3|16743.1|16740.3|16738.6|16735.8|349
1703091300000|2023-12-20 16:55:00|16740.6|16737.8|16741.1|16738.3|16742.1|16739.3|16739.1|16736.3|107
1703091600000|2023-12-20 17:00:00|16741.6|16738.8|16746.1|16743.3|16746.1|16743.3|16741.1|16738.3|372
1703091900000|2023-12-20 17:05:00|16745.1|16742.3|16747.6|16744.8|16748.1|16745.3|16745.1|16742.3|58
1703092200000|2023-12-20 17:10:00|16747.1|16744.3|16750.1|16747.3|16750.6|16747.8|16747.1|16744.3|62
1703092500000|2023-12-20 17:15:00|16750.6|16747.8|16751.1|16748.3|16752.1|16749.3|16749.1|16746.3|74
1703092800000|2023-12-20 17:20:00|16750.6|16747.8|16751.6|16748.8|16753.6|16750.8|16750.1|16747.3|63
1703093100000|2023-12-20 17:25:00|16752.1|16749.3|16750.6|16747.8|16752.1|16749.3|16749.1|16746.3|56
1703093400000|2023-12-20 17:30:00|16751.1|16748.3|16747.6|16744.8|16754.1|16751.3|16745.1|16742.3|77
1703093700000|2023-12-20 17:35:00|16747.1|16744.3|16751.6|16748.8|16752.1|16749.3|16747.1|16744.3|40
1703094000000|2023-12-20 17:40:00|16751.1|16748.3|16753.6|16750.8|16757.1|16754.3|16751.1|16748.3|60
1703094300000|2023-12-20 17:45:00|16753.1|16750.3|16755.1|16752.3|16755.1|16752.3|16752.6|16749.8|38
1703094600000|2023-12-20 17:50:00|16754.6|16751.8|16756.1|16753.3|16758.1|16755.3|16754.6|16751.8|50
1703094900000|2023-12-20 17:55:00|16756.6|16753.8|16759.1|16756.3|16759.1|16756.3|16756.1|16753.3|96
1703095200000|2023-12-20 18:00:00|16758.6|16755.8|16759.1|16756.3|16759.1|16756.3|16753.6|16750.8|161
1703095500000|2023-12-20 18:05:00|16758.6|16755.8|16758.1|16755.3|16759.1|16756.3|16758.1|16755.3|27
1703095800000|2023-12-20 18:10:00|16758.6|16755.8|16758.1|16755.3|16761.1|16758.3|16758.1|16755.3|54
1703096100000|2023-12-20 18:15:00|16757.1|16754.3|16757.1|16754.3|16758.6|16755.8|16755.1|16752.3|147
1703096400000|2023-12-20 18:20:00|16757.6|16754.8|16754.1|16751.3|16758.1|16755.3|16754.1|16751.3|32
1703096700000|2023-12-20 18:25:00|16753.6|16750.8|16755.1|16752.3|16756.1|16753.3|16751.6|16748.8|49
1703097000000|2023-12-20 18:30:00|16755.6|16752.8|16758.1|16755.3|16758.6|16755.8|16755.1|16752.3|38
1703097300000|2023-12-20 18:35:00|16757.6|16754.8|16752.1|16749.3|16758.1|16755.3|16752.1|16749.3|52
1703097600000|2023-12-20 18:40:00|16752.6|16749.8|16749.6|16746.8|16754.6|16751.8|16748.6|16745.8|96
1703097900000|2023-12-20 18:45:00|16749.1|16746.3|16747.6|16744.8|16750.6|16747.8|16746.6|16743.8|32
1703098200000|2023-12-20 18:50:00|16748.1|16745.3|16747.1|16744.3|16749.1|16746.3|16746.1|16743.3|64
1703098500000|2023-12-20 18:55:00|16746.6|16743.8|16744.1|16741.3|16746.6|16743.8|16743.1|16740.3|106
1703098800000|2023-12-20 19:00:00|16743.1|16740.3|16737.1|16734.3|16744.1|16741.3|16737.1|16734.3|91
1703099100000|2023-12-20 19:05:00|16737.6|16734.8|16739.1|16736.3|16740.1|16737.3|16737.1|16734.3|104
1703099400000|2023-12-20 19:10:00|16739.6|16736.8|16743.1|16740.3|16744.1|16741.3|16739.6|16736.8|52
1703099700000|2023-12-20 19:15:00|16742.1|16739.3|16743.1|16740.3|16744.1|16741.3|16742.1|16739.3|14
1703100000000|2023-12-20 19:20:00|16742.6|16739.8|16741.1|16738.3|16743.1|16740.3|16739.1|16736.3|42
1703100300000|2023-12-20 19:25:00|16741.6|16738.8|16737.1|16734.3|16742.1|16739.3|16736.6|16733.8|52
1703100600000|2023-12-20 19:30:00|16736.6|16733.8|16727.6|16724.8|16737.1|16734.3|16726.1|16723.3|126
1703100900000|2023-12-20 19:35:00|16728.1|16725.3|16710.6|16707.8|16730.1|16727.3|16709.1|16706.3|163
1703101200000|2023-12-20 19:40:00|16710.1|16707.3|16710.1|16707.3|16717.1|16714.3|16707.1|16704.3|152
1703101500000|2023-12-20 19:45:00|16710.6|16707.8|16698.1|16695.3|16714.1|16711.3|16697.1|16694.3|213
1703101800000|2023-12-20 19:50:00|16697.6|16694.8|16664.6|16661.8|16700.1|16697.3|16644.1|16641.3|734
1703102100000|2023-12-20 19:55:00|16665.1|16662.3|16644.6|16641.8|16668.6|16665.8|16644.6|16641.8|381
1703102400000|2023-12-20 20:00:00|16645.1|16642.3|16628.1|16625.3|16649.1|16646.3|16626.6|16623.8|454
1703102700000|2023-12-20 20:05:00|16627.6|16624.8|16629.1|16626.3|16633.1|16630.3|16613.1|16610.3|509
1703103000000|2023-12-20 20:10:00|16628.6|16625.8|16637.1|16634.3|16646.1|16643.3|16628.1|16625.3|593
1703103300000|2023-12-20 20:15:00|16638.1|16635.3|16659.1|16656.3|16665.1|16662.3|16638.1|16635.3|520
1703103600000|2023-12-20 20:20:00|16658.6|16655.8|16644.1|16641.3|16661.6|16658.8|16643.6|16640.8|159
1703103900000|2023-12-20 20:25:00|16643.6|16640.8|16631.6|16628.8|16648.6|16645.8|16631.1|16628.3|234
1703104200000|2023-12-20 20:30:00|16632.1|16629.3|16637.1|16634.3|16646.1|16643.3|16628.6|16625.8|263
1703104500000|2023-12-20 20:35:00|16636.6|16633.8|16621.1|16618.3|16637.1|16634.3|16620.1|16617.3|272
1703104800000|2023-12-20 20:40:00|16620.6|16617.8|16638.6|16635.8|16639.1|16636.3|16620.6|16617.8|297
1703105100000|2023-12-20 20:45:00|16639.1|16636.3|16633.1|16630.3|16639.6|16636.8|16625.1|16622.3|198
1703105400000|2023-12-20 20:50:00|16636.1|16633.3|16626.6|16623.8|16641.1|16638.3|16615.6|16612.8|372
1703105700000|2023-12-20 20:55:00|16626.1|16623.3|16620.1|16617.3|16626.1|16623.3|16605.6|16602.8|517
1703106000000|2023-12-20 21:00:00|16621.9|16614.9|16611.4|16604.4|16629.9|16622.9|16598|16591|13
1703106300000|2023-12-20 21:05:00|16609.7|16602.7|16602.9|16595.9|16619.3|16612.3|16602.9|16595.9|0
1703106600000|2023-12-20 21:10:00|16604.7|16597.7|16609|16602|16609|16602|16603.2|16596.2|0
1703106900000|2023-12-20 21:15:00|16608.6|16601.6|16618.4|16611.4|16618.4|16611.4|16608.1|16601.1|0
1703107200000|2023-12-20 21:20:00|16618.6|16611.6|16619.2|16612.2|16620.1|16613.1|16616|16609|0
1703107500000|2023-12-20 21:25:00|16619.3|16612.3|16624.3|16617.3|16627.7|16620.7|16619.3|16612.3|0
1703107800000|2023-12-20 21:30:00|16623.8|16616.8|16623.5|16616.5|16626.1|16619.1|16622.5|16615.5|0
1703108100000|2023-12-20 21:35:00|16622.6|16615.6|16616.1|16609.1|16624.4|16617.4|16616.1|16609.1|0
1703108400000|2023-12-20 21:40:00|16615.2|16608.2|16621.5|16614.5|16621.5|16614.5|16615.1|16608.1|0
1703108700000|2023-12-20 21:45:00|16622.4|16615.4|16624.1|16617.1|16625|16618|16621|16614|0
1703109000000|2023-12-20 21:50:00|16623.7|16616.7|16627.1|16620.1|16628.4|16621.4|16622.1|16615.1|0
1703109300000|2023-12-20 21:55:00|16626.6|16619.6|16629.8|16622.8|16631.6|16624.6|16622|16615|0
1703109600000|2023-12-20 22:00:00|16629.1|16622.1|16630.8|16623.8|16630.8|16623.8|16629.1|16622.1|0
1703109900000|2023-12-20 22:05:00|16631.1|16624.1|16632.7|16625.7|16633.2|16626.2|16631.1|16624.1|0
1703110200000|2023-12-20 22:10:00|16632.1|16625.1|16633.8|16626.8|16634.1|16627.1|16632.1|16625.1|0
1703110500000|2023-12-20 22:15:00|16633.6|16626.6|16632.3|16625.3|16634.1|16627.1|16631.8|16624.8|0
1703110800000|2023-12-20 22:20:00|16632.2|16625.2|16634.2|16627.2|16634.9|16627.9|16632.2|16625.2|0
1703111100000|2023-12-20 22:25:00|16635.1|16628.1|16633.9|16626.9|16635.2|16628.2|16633.4|16626.4|0
1703111400000|2023-12-20 22:30:00|16634.3|16627.3|16634.3|16627.3|16635.1|16628.1|16634.3|16627.3|0
1703111700000|2023-12-20 22:35:00|16634.2|16627.2|16632.5|16625.5|16634.2|16627.2|16631.8|16624.8|0
1703112000000|2023-12-20 22:40:00|16632.3|16625.3|16631.5|16624.5|16632.8|16625.8|16630.9|16623.9|0
1703112300000|2023-12-20 22:45:00|16630.7|16623.7|16630.7|16623.7|16631.3|16624.3|16630.7|16623.7|0
1703112600000|2023-12-20 22:50:00|16630.4|16623.4|16629.8|16622.8|16630.9|16623.9|16628.6|16621.6|0
1703112900000|2023-12-20 22:55:00|16629.2|16622.2|16629.5|16622.5|16629.6|16622.6|16624.9|16617.9|0
1703113200000|2023-12-20 23:00:00|16629|16622|16637.3|16630.3|16639.9|16632.9|16629|16622|0
1703113500000|2023-12-20 23:05:00|16637.7|16630.7|16637.4|16630.4|16637.7|16630.7|16636.3|16629.3|0
1703113800000|2023-12-20 23:10:00|16637|16630|16640.2|16633.2|16642|16635|16636.5|16629.5|0
1703114100000|2023-12-20 23:15:00|16639.4|16632.4|16643|16636|16643.9|16636.9|16639.4|16632.4|0
1703114400000|2023-12-20 23:20:00|16642.6|16635.6|16642.1|16635.1|16644.8|16637.8|16642.1|16635.1|0
1703114700000|2023-12-20 23:25:00|16642.6|16635.6|16643.6|16636.6|16645.8|16638.8|16642.1|16635.1|0
1703115000000|2023-12-20 23:30:00|16644.1|16637.1|16645.6|16638.6|16645.6|16638.6|16642.9|16635.9|0
1703115300000|2023-12-20 23:35:00|16645.1|16638.1|16645.6|16638.6|16647.3|16640.3|16644.7|16637.7|0
1703115600000|2023-12-20 23:40:00|16646.5|16639.5|16649.9|16642.9|16650.7|16643.7|16645.6|16638.6|0
1703115900000|2023-12-20 23:45:00|16650.3|16643.3|16652.7|16645.7|16655.2|16648.2|16649.9|16642.9|0
1703116200000|2023-12-20 23:50:00|16652.2|16645.2|16653.4|16646.4|16653.8|16646.8|16651.7|16644.7|0
1703116500000|2023-12-20 23:55:00|16652.5|16645.5|16654.5|16647.5|16655.8|16648.8|16652.5|16645.5|0
1703116800000|2023-12-21 00:00:00|16654.1|16647.1|16652|16645|16654.5|16647.5|16650.7|16643.7|0
1703117100000|2023-12-21 00:05:00|16651.6|16644.6|16650.7|16643.7|16652.4|16645.4|16650.6|16643.6|0
1703117400000|2023-12-21 00:10:00|16649.8|16642.8|16652.2|16645.2|16654.2|16647.2|16648.7|16641.7|0
1703117700000|2023-12-21 00:15:00|16651.5|16646.5|16651.5|16646.5|16655|16650|16650|16645|59
1703118000000|2023-12-21 00:20:00|16651|16646|16649.5|16644.5|16652|16647|16646|16641|30
1703118300000|2023-12-21 00:25:00|16649|16644|16646.5|16641.5|16654|16649|16644|16639|34
1703118600000|2023-12-21 00:30:00|16646|16641|16648.5|16643.5|16649|16644|16643|16638|11
1703118900000|2023-12-21 00:35:00|16649|16644|16654|16649|16656|16651|16649|16644|12
1703119200000|2023-12-21 00:40:00|16653.5|16648.5|16649.5|16644.5|16654|16649|16648|16643|49
1703119500000|2023-12-21 00:45:00|16649|16644|16647|16642|16649|16644|16645.5|16640.5|7
1703119800000|2023-12-21 00:50:00|16647.5|16642.5|16644|16639|16647.5|16642.5|16643|16638|13
1703120100000|2023-12-21 00:55:00|16644.5|16639.5|16645.5|16640.5|16646|16641|16644|16639|6
1703120400000|2023-12-21 01:00:00|16645|16640|16642.5|16637.5|16645|16640|16640|16635|32
1703120700000|2023-12-21 01:05:00|16643|16638|16651|16646|16654.5|16649.5|16643|16638|8
1703121000000|2023-12-21 01:10:00|16650.5|16645.5|16647.5|16642.5|16650.5|16645.5|16646|16641|4
1703121300000|2023-12-21 01:15:00|16647|16642|16649.5|16644.5|16652|16647|16647|16642|16
1703121600000|2023-12-21 01:20:00|16650|16645|16654.5|16649.5|16655|16650|16650|16645|12
1703121900000|2023-12-21 01:25:00|16653.5|16648.5|16648|16643|16654|16649|16647.5|16642.5|6
1703122200000|2023-12-21 01:30:00|16648.5|16643.5|16645.5|16640.5|16650.5|16645.5|16644.5|16639.5|3
1703122500000|2023-12-21 01:35:00|16646|16641|16643|16638|16646|16641|16637|16632|8
1703122800000|2023-12-21 01:40:00|16642.5|16637.5|16649.8|16644.8|16652.3|16647.3|16640.5|16635.5|3
1703123100000|2023-12-21 01:45:00|16650.3|16645.3|16645.3|16640.3|16650.3|16645.3|16643.3|16638.3|4
1703123400000|2023-12-21 01:50:00|16644.8|16639.8|16644.3|16639.3|16645.8|16640.8|16642.3|16637.3|1
1703123700000|2023-12-21 01:55:00|16644.8|16639.8|16648.3|16643.3|16648.3|16643.3|16644.3|16639.3|5
1703124000000|2023-12-21 02:00:00|16647.8|16642.8|16651.8|16646.8|16653.8|16648.8|16647.8|16642.8|43
1703124300000|2023-12-21 02:05:00|16652.3|16647.3|16651.8|16646.8|16652.8|16647.8|16650.8|16645.8|6
1703124600000|2023-12-21 02:10:00|16651.3|16646.3|16657.8|16652.8|16658.8|16653.8|16650.8|16645.8|55
1703124900000|2023-12-21 02:15:00|16658.3|16653.3|16655.8|16650.8|16659.3|16654.3|16654.8|16649.8|13
1703125200000|2023-12-21 02:20:00|16656.3|16651.3|16657.3|16652.3|16657.8|16652.8|16654.8|16649.8|10
1703125500000|2023-12-21 02:25:00|16656.8|16651.8|16661.3|16656.3|16661.8|16656.8|16656.8|16651.8|5
1703125800000|2023-12-21 02:30:00|16660.8|16655.8|16664.8|16659.8|16665.8|16660.8|16659.3|16654.3|17
1703126100000|2023-12-21 02:35:00|16665.3|16660.3|16660.8|16655.8|16665.8|16660.8|16659.3|16654.3|13
1703126400000|2023-12-21 02:40:00|16660.3|16655.3|16653.8|16648.8|16660.3|16655.3|16653.3|16648.3|15
1703126700000|2023-12-21 02:45:00|16654.3|16649.3|16654.8|16649.8|16656.3|16651.3|16653.8|16648.8|5
1703127000000|2023-12-21 02:50:00|16654.3|16649.3|16651.8|16646.8|16654.3|16649.3|16649.3|16644.3|4
1703127300000|2023-12-21 02:55:00|16652.3|16647.3|16654.3|16649.3|16654.3|16649.3|16651.8|16646.8|4
1703127600000|2023-12-21 03:00:00|16655.3|16650.3|16657.3|16652.3|16657.8|16652.8|16653.3|16648.3|4
1703127900000|2023-12-21 03:05:00|16656.8|16651.8|16654.8|16649.8|16657.3|16652.3|16654.8|16649.8|7
1703128200000|2023-12-21 03:10:00|16654.3|16649.3|16655.3|16650.3|16656.8|16651.8|16653.3|16648.3|4
1703128500000|2023-12-21 03:15:00|16655.8|16650.8|16656.8|16651.8|16656.8|16651.8|16655.8|16650.8|2
1703128800000|2023-12-21 03:20:00|16656.3|16651.3|16656.8|16651.8|16657.3|16652.3|16655.8|16650.8|3
1703129100000|2023-12-21 03:25:00|16657.3|16652.3|16656.8|16651.8|16658.3|16653.3|16656.8|16651.8|3
1703129400000|2023-12-21 03:30:00|16657.3|16652.3|16657.3|16652.3|16657.3|16652.3|16656.3|16651.3|3
1703129700000|2023-12-21 03:35:00|16656.8|16651.8|16655.8|16650.8|16657.3|16652.3|16654.8|16649.8|8
1703130000000|2023-12-21 03:40:00|16656.3|16651.3|16655.8|16650.8|16656.8|16651.8|16655.3|16650.3|5
1703130300000|2023-12-21 03:45:00|16655.3|16650.3|16651.8|16646.8|16655.8|16650.8|16651.3|16646.3|6
1703130600000|2023-12-21 03:50:00|16652.3|16647.3|16652.8|16647.8|16654.8|16649.8|16652.3|16647.3|1
1703130900000|2023-12-21 03:55:00|16653.3|16648.3|16649.8|16644.8|16653.3|16648.3|16649.8|16644.8|8
1703131200000|2023-12-21 04:00:00|16649.3|16644.3|16645.8|16640.8|16649.3|16644.3|16644.3|16639.3|7
1703131500000|2023-12-21 04:05:00|16645.3|16640.3|16655.3|16650.3|16655.3|16650.3|16645.3|16640.3|2
1703131800000|2023-12-21 04:10:00|16654.8|16649.8|16658.3|16653.3|16658.8|16653.8|16654.3|16649.3|4
1703132100000|2023-12-21 04:15:00|16657.8|16652.8|16657.8|16652.8|16659.8|16654.8|16656.8|16651.8|7
1703132400000|2023-12-21 04:20:00|16657.3|16652.3|16659.8|16654.8|16659.8|16654.8|16656.8|16651.8|4
1703132700000|2023-12-21 04:25:00|16659.3|16654.3|16661.8|16656.8|16662.3|16657.3|16658.8|16653.8|7
1703133000000|2023-12-21 04:30:00|16661.3|16656.3|16664.8|16659.8|16664.8|16659.8|16659.8|16654.8|15
1703133300000|2023-12-21 04:35:00|16665.3|16660.3|16670.8|16665.8|16671.3|16666.3|16664.8|16659.8|31
1703133600000|2023-12-21 04:40:00|16670.3|16665.3|16670.5|16665.5|16670.8|16665.8|16669.8|16664.8|5
1703133900000|2023-12-21 04:45:00|16671.5|16666.5|16672.5|16667.5|16673|16668|16670.5|16665.5|4
1703134200000|2023-12-21 04:50:00|16672|16667|16671.8|16666.8|16672.5|16667.5|16668.5|16663.5|6
1703134500000|2023-12-21 04:55:00|16671.3|16666.3|16671.8|16666.8|16672.8|16667.8|16670.8|16665.8|2
1703134800000|2023-12-21 05:00:00|16671.3|16666.3|16670.8|16665.8|16671.3|16666.3|16666.8|16661.8|13
1703135100000|2023-12-21 05:05:00|16670.3|16665.3|16670.3|16665.3|16671.3|16666.3|16668.8|16663.8|4
1703135400000|2023-12-21 05:10:00|16669.8|16664.8|16671.3|16666.3|16671.8|16666.8|16668.8|16663.8|9
1703135700000|2023-12-21 05:15:00|16670.8|16665.8|16672.8|16667.8|16673.3|16668.3|16669.8|16664.8|1
1703136000000|2023-12-21 05:20:00|16673.3|16668.3|16676.8|16671.8|16679.8|16674.8|16671.8|16666.8|23
1703136300000|2023-12-21 05:25:00|16677.3|16672.3|16673.3|16668.3|16677.3|16672.3|16672.8|16667.8|8
1703136600000|2023-12-21 05:30:00|16673.8|16668.8|16671.8|16666.8|16674.8|16669.8|16671.8|16666.8|20
1703136900000|2023-12-21 05:35:00|16672.3|16667.3|16668.8|16663.8|16672.3|16667.3|16665.8|16660.8|12
1703137200000|2023-12-21 05:40:00|16669.3|16664.3|16671.8|16666.8|16672.3|16667.3|16667.3|16662.3|6
1703137500000|2023-12-21 05:45:00|16672.3|16667.3|16669.8|16664.8|16672.3|16667.3|16669.8|16664.8|1
1703137800000|2023-12-21 05:50:00|16670.3|16665.3|16670.8|16665.8|16672.8|16667.8|16669.3|16664.3|6
1703138100000|2023-12-21 05:55:00|16671.3|16666.3|16671.8|16666.8|16673.3|16668.3|16669.8|16664.8|0
1703138400000|2023-12-21 06:00:00|16672.3|16667.3|16668.8|16663.8|16672.8|16667.8|16667.3|16662.3|11
1703138700000|2023-12-21 06:05:00|16668.3|16663.3|16666.8|16661.8|16670.8|16665.8|16666.8|16661.8|8
1703139000000|2023-12-21 06:10:00|16667.3|16662.3|16665.3|16660.3|16669.3|16664.3|16664.8|16659.8|10
1703139300000|2023-12-21 06:15:00|16664.8|16659.8|16669.3|16664.3|16671.3|16666.3|16664.8|16659.8|7
1703139600000|2023-12-21 06:20:00|16668.8|16663.8|16670.8|16665.8|16671.3|16666.3|16667.3|16662.3|8
1703139900000|2023-12-21 06:25:00|16671.3|16666.3|16672.3|16667.3|16672.8|16667.8|16669.8|16664.8|14
1703140200000|2023-12-21 06:30:00|16671.8|16666.8|16668.8|16663.8|16671.8|16666.8|16668.3|16663.3|27
1703140500000|2023-12-21 06:35:00|16668.3|16663.3|16663.8|16658.8|16668.3|16663.3|16663.8|16658.8|16
1703140800000|2023-12-21 06:40:00|16664.8|16659.8|16658.8|16653.8|16664.8|16659.8|16655.8|16650.8|25
1703141100000|2023-12-21 06:45:00|16659.3|16654.3|16662.8|16657.8|16664.8|16659.8|16658.3|16653.3|22
1703141400000|2023-12-21 06:50:00|16662.3|16657.3|16656.8|16651.8|16664.3|16659.3|16656.3|16651.3|63
1703141700000|2023-12-21 06:55:00|16657.3|16652.3|16659.8|16654.8|16660.3|16655.3|16655.8|16650.8|28
1703142000000|2023-12-21 07:00:00|16658.7|16655.9|16649.7|16646.9|16659.2|16656.4|16648.7|16645.9|213
1703142300000|2023-12-21 07:05:00|16649.2|16646.4|16647.2|16644.4|16651.2|16648.4|16643.2|16640.4|212
1703142600000|2023-12-21 07:10:00|16646.7|16643.9|16653.2|16650.4|16653.7|16650.9|16645.7|16642.9|190
1703142900000|2023-12-21 07:15:00|16652.7|16649.9|16662.2|16659.4|16662.7|16659.9|16652.2|16649.4|135
1703143200000|2023-12-21 07:20:00|16662.7|16659.9|16663.7|16660.9|16666.2|16663.4|16660.7|16657.9|107
1703143500000|2023-12-21 07:25:00|16664.2|16661.4|16667.7|16664.9|16669.2|16666.4|16664.2|16661.4|126
1703143800000|2023-12-21 07:30:00|16668.2|16665.4|16673.2|16670.4|16673.7|16670.9|16665.7|16662.9|149
1703144100000|2023-12-21 07:35:00|16673.7|16670.9|16671.7|16668.9|16676.7|16673.9|16671.2|16668.4|102
1703144400000|2023-12-21 07:40:00|16672.2|16669.4|16675.2|16672.4|16675.2|16672.4|16668.2|16665.4|85
1703144700000|2023-12-21 07:45:00|16674.7|16671.9|16670.7|16667.9|16674.7|16671.9|16670.7|16667.9|75
1703145000000|2023-12-21 07:50:00|16671.2|16668.4|16668.7|16665.9|16673.7|16670.9|16668.7|16665.9|82
1703145300000|2023-12-21 07:55:00|16668.2|16665.4|16667.7|16664.9|16674.2|16671.4|16666.2|16663.4|277
1703145600000|2023-12-21 08:00:00|16667.2|16664.4|16660.5|16659.1|16677.5|16676.1|16653.5|16652.1|1918
1703145900000|2023-12-21 08:05:00|16659.5|16658.1|16673.5|16672.1|16676.5|16675.1|16656.5|16655.1|678
1703146200000|2023-12-21 08:10:00|16671.5|16670.1|16683|16681.6|16684|16682.6|16668.5|16667.1|531
1703146500000|2023-12-21 08:15:00|16682.5|16681.1|16688.5|16687.1|16688.5|16687.1|16678|16676.6|411
1703146800000|2023-12-21 08:20:00|16688|16686.6|16689.5|16688.1|16691.5|16690.1|16678.5|16677.1|433
1703147100000|2023-12-21 08:25:00|16689|16687.6|16676.5|16675.1|16689|16687.6|16665.5|16664.1|530
1703147400000|2023-12-21 08:30:00|16676|16674.6|16659.5|16658.1|16677.5|16676.1|16656.5|16655.1|466
1703147700000|2023-12-21 08:35:00|16660|16658.6|16681.5|16680.1|16683.5|16682.1|16659.5|16658.1|520
1703148000000|2023-12-21 08:40:00|16682|16680.6|16681|16679.6|16687.5|16686.1|16678.5|16677.1|340
1703148300000|2023-12-21 08:45:00|16680.5|16679.1|16680|16678.6|16683.5|16682.1|16673.5|16672.1|347
1703148600000|2023-12-21 08:50:00|16679.5|16678.1|16680.5|16679.1|16682.5|16681.1|16677|16675.6|189
1703148900000|2023-12-21 08:55:00|16680|16678.6|16675|16673.6|16683.5|16682.1|16673.5|16672.1|235
1703149200000|2023-12-21 09:00:00|16674.5|16673.1|16673.5|16672.1|16680.5|16679.1|16671.5|16670.1|322
1703149500000|2023-12-21 09:05:00|16673|16671.6|16664.5|16663.1|16678|16676.6|16664.5|16663.1|239
1703149800000|2023-12-21 09:10:00|16665|16663.6|16670.5|16669.1|16672.5|16671.1|16661.5|16660.1|295
1703150100000|2023-12-21 09:15:00|16671|16669.6|16676.5|16675.1|16680|16678.6|16668.5|16667.1|443
1703150400000|2023-12-21 09:20:00|16677|16675.6|16674.5|16673.1|16684.5|16683.1|16672.5|16671.1|336
1703150700000|2023-12-21 09:25:00|16675|16673.6|16668|16666.6|16677.5|16676.1|16667|16665.6|160
1703151000000|2023-12-21 09:30:00|16667.5|16666.1|16669.5|16668.1|16672.5|16671.1|16665.5|16664.1|240
1703151300000|2023-12-21 09:35:00|16670|16668.6|16663|16661.6|16676|16674.6|16663|16661.6|178
1703151600000|2023-12-21 09:40:00|16663.5|16662.1|16665.5|16664.1|16667|16665.6|16659.5|16658.1|226
1703151900000|2023-12-21 09:45:00|16665|16663.6|16669.5|16668.1|16678.5|16677.1|16664.5|16663.1|204
1703152200000|2023-12-21 09:50:00|16670|16668.6|16661|16659.6|16671.5|16670.1|16661|16659.6|154
1703152500000|2023-12-21 09:55:00|16660.5|16659.1|16656.5|16655.1|16662.5|16661.1|16654.5|16653.1|185
1703152800000|2023-12-21 10:00:00|16656|16654.6|16635|16633.6|16658.5|16657.1|16633.5|16632.1|403
1703153100000|2023-12-21 10:05:00|16634.5|16633.1|16640.5|16639.1|16643|16641.6|16627|16625.6|537
1703153400000|2023-12-21 10:10:00|16640|16638.6|16642.5|16641.1|16647|16645.6|16638|16636.6|191
1703153700000|2023-12-21 10:15:00|16642|16640.6|16649.5|16648.1|16654.5|16653.1|16638.5|16637.1|304
1703154000000|2023-12-21 10:20:00|16650|16648.6|16645.5|16644.1|16652.5|16651.1|16642.5|16641.1|149
1703154300000|2023-12-21 10:25:00|16645|16643.6|16644.5|16643.1|16646|16644.6|16636.5|16635.1|301
1703154600000|2023-12-21 10:30:00|16644|16642.6|16646.9|16645.5|16651.4|16650|16641|16639.6|198
1703154900000|2023-12-21 10:35:00|16646.4|16645|16637.9|16636.5|16647.4|16646|16632.4|16631|301
1703155200000|2023-12-21 10:40:00|16638.4|16637|16629.2|16627.8|16639.4|16638|16626.7|16625.3|317
1703155500000|2023-12-21 10:45:00|16628.7|16627.3|16631.2|16629.8|16636.2|16634.8|16627.2|16625.8|276
1703155800000|2023-12-21 10:50:00|16630.7|16629.3|16641.7|16640.3|16643.2|16641.8|16630.7|16629.3|336
1703156100000|2023-12-21 10:55:00|16642.2|16640.8|16632.7|16631.3|16648.2|16646.8|16632.2|16630.8|233
1703156400000|2023-12-21 11:00:00|16633.2|16631.8|16633.7|16632.3|16639.7|16638.3|16633.2|16631.8|240
1703156700000|2023-12-21 11:05:00|16634.2|16632.8|16641.2|16639.8|16642.7|16641.3|16633.7|16632.3|332
1703157000000|2023-12-21 11:10:00|16640.7|16639.3|16648.2|16646.8|16651.2|16649.8|16640.2|16638.8|229
1703157300000|2023-12-21 11:15:00|16648.7|16647.3|16637.7|16636.3|16648.7|16647.3|16636.2|16634.8|176
1703157600000|2023-12-21 11:20:00|16638.2|16636.8|16628.7|16627.3|16638.2|16636.8|16627.2|16625.8|186
1703157900000|2023-12-21 11:25:00|16628.2|16626.8|16629.7|16628.3|16632.2|16630.8|16627.7|16626.3|106
1703158200000|2023-12-21 11:30:00|16630.2|16628.8|16627.2|16625.8|16632.2|16630.8|16626.2|16624.8|138
1703158500000|2023-12-21 11:35:00|16626.7|16625.3|16625.7|16624.3|16633.2|16631.8|16625.2|16623.8|185
1703158800000|2023-12-21 11:40:00|16625.2|16623.8|16631.7|16630.3|16633.2|16631.8|16625.2|16623.8|166
1703159100000|2023-12-21 11:45:00|16631.2|16629.8|16632.7|16631.3|16636.2|16634.8|16631.2|16629.8|121
1703159400000|2023-12-21 11:50:00|16632.2|16630.8|16640.2|16638.8|16640.2|16638.8|16630.2|16628.8|135
1703159700000|2023-12-21 11:55:00|16639.7|16638.3|16640.2|16638.8|16644.2|16642.8|16635.2|16633.8|157
1703160000000|2023-12-21 12:00:00|16640.7|16639.3|16637.7|16636.3|16645.2|16643.8|16635.7|16634.3|196
1703160300000|2023-12-21 12:05:00|16638.2|16636.8|16636.2|16634.8|16639.7|16638.3|16634.2|16632.8|204
1703160600000|2023-12-21 12:10:00|16637.2|16635.8|16633.2|16631.8|16639.2|16637.8|16632.2|16630.8|98
1703160900000|2023-12-21 12:15:00|16633.7|16632.3|16640.7|16639.3|16641.7|16640.3|16633.7|16632.3|103
1703161200000|2023-12-21 12:20:00|16641.2|16639.8|16647.2|16645.8|16650.7|16649.3|16640.7|16639.3|368
1703161500000|2023-12-21 12:25:00|16646.7|16645.3|16645.2|16643.8|16647.7|16646.3|16644.7|16643.3|182
1703161800000|2023-12-21 12:30:00|16645.7|16644.3|16637.7|16636.3|16646.7|16645.3|16636.2|16634.8|285
1703162100000|2023-12-21 12:35:00|16637.2|16635.8|16650.2|16648.8|16650.7|16649.3|16637.2|16635.8|229
1703162400000|2023-12-21 12:40:00|16649.7|16648.3|16657.2|16655.8|16658.2|16656.8|16648.2|16646.8|294
1703162700000|2023-12-21 12:45:00|16657.7|16656.3|16652.2|16650.8|16660.2|16658.8|16652.2|16650.8|151
1703163000000|2023-12-21 12:50:00|16652.7|16651.3|16658.2|16656.8|16658.2|16656.8|16651.2|16649.8|390
1703163300000|2023-12-21 12:55:00|16658.7|16657.3|16662.2|16660.8|16664.2|16662.8|16658.2|16656.8|191
1703163600000|2023-12-21 13:00:00|16661.7|16660.3|16663.2|16661.8|16669.7|16668.3|16661.2|16659.8|263
1703163900000|2023-12-21 13:05:00|16662.7|16661.3|16676.2|16674.8|16677.2|16675.8|16662.2|16660.8|246
1703164200000|2023-12-21 13:10:00|16676.7|16675.3|16676.2|16674.8|16679.2|16677.8|16673.2|16671.8|177
1703164500000|2023-12-21 13:15:00|16675.7|16674.3|16684.7|16683.3|16684.7|16683.3|16674.2|16672.8|250
1703164800000|2023-12-21 13:20:00|16684.2|16682.8|16683.2|16681.8|16690.2|16688.8|16681.2|16679.8|407
1703165100000|2023-12-21 13:25:00|16684.2|16682.8|16679.2|16677.8|16685.2|16683.8|16675.7|16674.3|464
1703165400000|2023-12-21 13:30:00|16677.7|16676.3|16680.2|16678.8|16682.2|16680.8|16667.2|16665.8|656
1703165700000|2023-12-21 13:35:00|16679.7|16678.3|16674.7|16673.3|16683.2|16681.8|16673.2|16671.8|361
1703166000000|2023-12-21 13:40:00|16675.2|16673.8|16679.7|16678.3|16693.2|16691.8|16674.7|16673.3|525
1703166300000|2023-12-21 13:45:00|16680.2|16678.8|16682.2|16680.8|16687.2|16685.8|16676.2|16674.8|252
1703166600000|2023-12-21 13:50:00|16682.7|16681.3|16681.7|16680.3|16683.2|16681.8|16671.2|16669.8|304
1703166900000|2023-12-21 13:55:00|16682.2|16680.8|16687.2|16685.8|16689.2|16687.8|16678.7|16677.3|299
1703167200000|2023-12-21 14:00:00|16687.7|16686.3|16696.2|16694.8|16696.2|16694.8|16683.2|16681.8|262
1703167500000|2023-12-21 14:05:00|16697.2|16695.8|16695.2|16693.8|16699.2|16697.8|16692.7|16691.3|342
1703167800000|2023-12-21 14:10:00|16695.7|16694.3|16705.2|16703.8|16708.2|16706.8|16695.7|16694.3|410
1703168100000|2023-12-21 14:15:00|16704.7|16703.3|16697.2|16695.8|16708.2|16706.8|16695.7|16694.3|317
1703168400000|2023-12-21 14:20:00|16697.7|16696.3|16689.2|16687.8|16698.7|16697.3|16687.2|16685.8|402
1703168700000|2023-12-21 14:25:00|16689.7|16688.3|16683.2|16681.8|16692.2|16690.8|16677.2|16675.8|465
1703169000000|2023-12-21 14:30:00|16684.2|16682.8|16689.2|16687.8|16698.2|16696.8|16681.2|16679.8|701
1703169300000|2023-12-21 14:35:00|16689.7|16688.3|16690.2|16688.8|16695.2|16693.8|16678.2|16676.8|472
1703169600000|2023-12-21 14:40:00|16690.7|16689.3|16682.7|16681.3|16692.2|16690.8|16668.7|16667.3|519
1703169900000|2023-12-21 14:45:00|16683.2|16681.8|16685.7|16684.3|16692.2|16690.8|16677.7|16676.3|308
1703170200000|2023-12-21 14:50:00|16686.2|16684.8|16674.7|16673.3|16688.2|16686.8|16674.7|16673.3|278
1703170500000|2023-12-21 14:55:00|16674.2|16672.8|16672.2|16670.8|16678.7|16677.3|16670.2|16668.8|200
1703170800000|2023-12-21 15:00:00|16672.7|16671.3|16652.7|16651.3|16681.2|16679.8|16652.2|16650.8|524
1703171100000|2023-12-21 15:05:00|16653.2|16651.8|16656.7|16655.3|16662.2|16660.8|16648.2|16646.8|461
1703171400000|2023-12-21 15:10:00|16657|16655.6|16668.5|16667.1|16672.5|16671.1|16653.5|16652.1|334
1703171700000|2023-12-21 15:15:00|16669|16667.6|16671|16669.6|16674.5|16673.1|16662.5|16661.1|253
1703172000000|2023-12-21 15:20:00|16670.5|16669.1|16680.5|16679.1|16682|16680.6|16670|16668.6|301
1703172300000|2023-12-21 15:25:00|16681|16679.6|16665.5|16664.1|16681.5|16680.1|16664.5|16663.1|408
1703172600000|2023-12-21 15:30:00|16666|16664.6|16679|16677.6|16679.5|16678.1|16666|16664.6|228
1703172900000|2023-12-21 15:35:00|16678.5|16677.1|16679.5|16678.1|16682.5|16681.1|16674|16672.6|236
1703173200000|2023-12-21 15:40:00|16680|16678.6|16684.5|16683.1|16687.5|16686.1|16671|16669.6|261
1703173500000|2023-12-21 15:45:00|16684|16682.6|16679.5|16678.1|16688.5|16687.1|16678|16676.6|202
1703173800000|2023-12-21 15:50:00|16679|16677.6|16674|16672.6|16679.5|16678.1|16669|16667.6|314
1703174100000|2023-12-21 15:55:00|16673.5|16672.1|16676.5|16675.1|16677.5|16676.1|16669|16667.6|256
1703174400000|2023-12-21 16:00:00|16677|16675.6|16683.5|16682.1|16689|16687.6|16672.5|16671.1|345
1703174700000|2023-12-21 16:05:00|16684|16682.6|16680|16678.6|16688|16686.6|16676.5|16675.1|248
1703175000000|2023-12-21 16:10:00|16680.5|16679.1|16689|16687.6|16689.5|16688.1|16680|16678.6|317
1703175300000|2023-12-21 16:15:00|16688.5|16687.1|16682.5|16681.1|16689.5|16688.1|16679.5|16678.1|317
1703175600000|2023-12-21 16:20:00|16683|16681.6|16689.5|16688.1|16690.5|16689.1|16680|16678.6|398
1703175900000|2023-12-21 16:25:00|16690.5|16689.1|16689.5|16688.1|16694.5|16693.1|16686.5|16685.1|1078
1703176200000|2023-12-21 16:30:00|16689|16687.6|16685.2|16682.4|16693.2|16690.4|16685.2|16682.4|737
1703176500000|2023-12-21 16:35:00|16686.2|16683.4|16694.2|16691.4|16698.2|16695.4|16685.2|16682.4|498
1703176800000|2023-12-21 16:40:00|16694.7|16691.9|16691.7|16688.9|16694.7|16691.9|16689.7|16686.9|69
1703177100000|2023-12-21 16:45:00|16691.2|16688.4|16695.2|16692.4|16696.2|16693.4|16691.2|16688.4|91
1703177400000|2023-12-21 16:50:00|16694.7|16691.9|16689.7|16686.9|16695.2|16692.4|16689.2|16686.4|77
1703177700000|2023-12-21 16:55:00|16689.2|16686.4|16682.2|16679.4|16690.2|16687.4|16680.2|16677.4|138
1703178000000|2023-12-21 17:00:00|16682.7|16679.9|16663.2|16660.4|16682.7|16679.9|16662.7|16659.9|533
1703178300000|2023-12-21 17:05:00|16662.7|16659.9|16663.7|16660.9|16673.2|16670.4|16662.7|16659.9|224
1703178600000|2023-12-21 17:10:00|16664.2|16661.4|16664.7|16661.9|16670.2|16667.4|16663.2|16660.4|152
1703178900000|2023-12-21 17:15:00|16665.2|16662.4|16668.7|16665.9|16671.7|16668.9|16665.2|16662.4|63
1703179200000|2023-12-21 17:20:00|16668.2|16665.4|16671.2|16668.4|16671.2|16668.4|16664.2|16661.4|95
1703179500000|2023-12-21 17:25:00|16670.7|16667.9|16668.2|16665.4|16671.2|16668.4|16666.2|16663.4|97
1703179800000|2023-12-21 17:30:00|16668.7|16665.9|16669.2|16666.4|16681.2|16678.4|16667.2|16664.4|153
1703180100000|2023-12-21 17:35:00|16669.7|16666.9|16672.7|16669.9|16674.2|16671.4|16666.7|16663.9|90
1703180400000|2023-12-21 17:40:00|16673.2|16670.4|16675.2|16672.4|16680.7|16677.9|16671.2|16668.4|106
1703180700000|2023-12-21 17:45:00|16675.7|16672.9|16676.2|16673.4|16679.2|16676.4|16674.2|16671.4|66
1703181000000|2023-12-21 17:50:00|16675.7|16672.9|16669.7|16666.9|16679.2|16676.4|16669.2|16666.4|94
1703181300000|2023-12-21 17:55:00|16669.2|16666.4|16671.2|16668.4|16673.2|16670.4|16667.7|16664.9|79
1703181600000|2023-12-21 18:00:00|16670.7|16667.9|16679.2|16676.4|16680.7|16677.9|16670.2|16667.4|152
1703181900000|2023-12-21 18:05:00|16678.7|16675.9|16673.7|16670.9|16679.2|16676.4|16672.2|16669.4|89
1703182200000|2023-12-21 18:10:00|16673.2|16670.4|16672.2|16669.4|16678.2|16675.4|16671.2|16668.4|96
1703182500000|2023-12-21 18:15:00|16672.7|16669.9|16658.2|16655.4|16673.2|16670.4|16658.2|16655.4|156
1703182800000|2023-12-21 18:20:00|16658.7|16655.9|16675.2|16672.4|16679.2|16676.4|16656.7|16653.9|235
1703183100000|2023-12-21 18:25:00|16674.7|16671.9|16674.7|16671.9|16675.7|16672.9|16668.2|16665.4|57
1703183400000|2023-12-21 18:30:00|16675.2|16672.4|16675.2|16672.4|16680.2|16677.4|16674.2|16671.4|131
1703183700000|2023-12-21 18:35:00|16674.7|16671.9|16673.2|16670.4|16677.2|16674.4|16672.2|16669.4|59
1703184000000|2023-12-21 18:40:00|16672.7|16669.9|16674.2|16671.4|16677.2|16674.4|16670.2|16667.4|59
1703184300000|2023-12-21 18:45:00|16673.7|16670.9|16676.2|16673.4|16680.2|16677.4|16673.7|16670.9|39
1703184600000|2023-12-21 18:50:00|16675.7|16672.9|16679.2|16676.4|16681.2|16678.4|16673.7|16670.9|74
1703184900000|2023-12-21 18:55:00|16679.7|16676.9|16681.2|16678.4|16683.2|16680.4|16677.7|16674.9|114
1703185200000|2023-12-21 19:00:00|16680.7|16677.9|16679.2|16676.4|16681.2|16678.4|16677.2|16674.4|49
1703185500000|2023-12-21 19:05:00|16679.7|16676.9|16678.7|16675.9|16680.2|16677.4|16677.2|16674.4|48
1703185800000|2023-12-21 19:10:00|16678.2|16675.4|16677.2|16674.4|16683.2|16680.4|16675.2|16672.4|130
1703186100000|2023-12-21 19:15:00|16676.7|16673.9|16686.2|16683.4|16687.2|16684.4|16676.2|16673.4|85
1703186400000|2023-12-21 19:20:00|16685.7|16682.9|16679.2|16676.4|16687.2|16684.4|16678.2|16675.4|93
1703186700000|2023-12-21 19:25:00|16678.7|16675.9|16681.2|16678.4|16683.2|16680.4|16677.7|16674.9|34
1703187000000|2023-12-21 19:30:00|16680.7|16677.9|16684.2|16681.4|16684.2|16681.4|16678.2|16675.4|26
1703187300000|2023-12-21 19:35:00|16683.7|16680.9|16684.2|16681.4|16686.2|16683.4|16680.7|16677.9|31
1703187600000|2023-12-21 19:40:00|16683.7|16680.9|16687.2|16684.4|16687.2|16684.4|16683.2|16680.4|23
1703187900000|2023-12-21 19:45:00|16686.7|16683.9|16685.7|16682.9|16688.2|16685.4|16684.2|16681.4|118
1703188200000|2023-12-21 19:50:00|16686.2|16683.4|16687.2|16684.4|16689.7|16686.9|16685.7|16682.9|56
1703188500000|2023-12-21 19:55:00|16686.7|16683.9|16682.2|16679.4|16687.7|16684.9|16677.2|16674.4|100
1703188800000|2023-12-21 20:00:00|16682.7|16679.9|16688.7|16685.9|16691.2|16688.4|16681.2|16678.4|113
1703189100000|2023-12-21 20:05:00|16689.2|16686.4|16684.2|16681.4|16689.2|16686.4|16682.2|16679.4|67
1703189400000|2023-12-21 20:10:00|16683.7|16680.9|16691.7|16688.9|16691.7|16688.9|16682.7|16679.9|92
1703189700000|2023-12-21 20:15:00|16691.2|16688.4|16696.2|16693.4|16697.2|16694.4|16690.2|16687.4|63
1703190000000|2023-12-21 20:20:00|16696.7|16693.9|16701.7|16698.9|16701.7|16698.9|16696.2|16693.4|112
1703190300000|2023-12-21 20:25:00|16702.2|16699.4|16712.2|16709.4|16713.2|16710.4|16700.2|16697.4|174
1703190600000|2023-12-21 20:30:00|16712.7|16709.9|16710.7|16707.9|16715.2|16712.4|16707.7|16704.9|146
1703190900000|2023-12-21 20:35:00|16711.2|16708.4|16717.2|16714.4|16718.7|16715.9|16709.7|16706.9|144
1703191200000|2023-12-21 20:40:00|16717.7|16714.9|16715.2|16712.4|16720.2|16717.4|16714.7|16711.9|48
1703191500000|2023-12-21 20:45:00|16714.7|16711.9|16724.2|16721.4|16724.2|16721.4|16714.2|16711.4|151
1703191800000|2023-12-21 20:50:00|16723.7|16720.9|16730.2|16727.4|16732.2|16729.4|16723.2|16720.4|239
1703192100000|2023-12-21 20:55:00|16729.7|16726.9|16735.7|16732.9|16737.2|16734.4|16729.2|16726.4|212
1703192400000|2023-12-21 21:00:00|16732.5|16725.5|16731.3|16724.3|16734.3|16727.3|16726.6|16719.6|12
1703192700000|2023-12-21 21:05:00|16731.7|16724.7|16734.6|16727.6|16738.3|16731.3|16731.7|16724.7|0
1703193000000|2023-12-21 21:10:00|16735.5|16728.5|16736.2|16729.2|16738|16731|16733.7|16726.7|0
1703193300000|2023-12-21 21:15:00|16735.3|16728.3|16740.6|16733.6|16741.3|16734.3|16735.3|16728.3|0
1703193600000|2023-12-21 21:20:00|16740.7|16733.7|16740.8|16733.8|16741.6|16734.6|16739.8|16732.8|0
1703193900000|2023-12-21 21:25:00|16741.7|16734.7|16741.9|16734.9|16744.6|16737.6|16740.6|16733.6|0
1703194200000|2023-12-21 21:30:00|16741.8|16734.8|16740.1|16733.1|16741.8|16734.8|16739.8|16732.8|0
1703194500000|2023-12-21 21:35:00|16741|16734|16740.9|16733.9|16741.8|16734.8|16739.1|16732.1|0
1703194800000|2023-12-21 21:40:00|16740.8|16733.8|16738.9|16731.9|16740.8|16733.8|16738.9|16731.9|0
1703195100000|2023-12-21 21:45:00|16738|16731|16738.7|16731.7|16738.8|16731.8|16737.9|16730.9|0
1703195400000|2023-12-21 21:50:00|16739.1|16732.1|16737.8|16730.8|16739.5|16732.5|16737.8|16730.8|0
1703195700000|2023-12-21 21:55:00|16738.7|16731.7|16735.6|16728.6|16738.7|16731.7|16735.2|16728.2|0
1703196000000|2023-12-21 22:00:00|16735.7|16728.7|16736.8|16729.8|16736.9|16729.9|16735.3|16728.3|0
1703196300000|2023-12-21 22:05:00|16737.1|16730.1|16740.1|16733.1|16740.7|16733.7|16737.1|16730.1|0
1703196600000|2023-12-21 22:10:00|16741.2|16734.2|16742.7|16735.7|16744.2|16737.2|16741|16734|0
1703196900000|2023-12-21 22:15:00|16742.6|16735.6|16743.7|16736.7|16744.2|16737.2|16742.6|16735.6|0
1703197200000|2023-12-21 22:20:00|16743.4|16736.4|16745.8|16738.8|16746.1|16739.1|16742.8|16735.8|0
1703197500000|2023-12-21 22:25:00|16745.9|16738.9|16746.2|16739.2|16746.7|16739.7|16745.6|16738.6|0
1703197800000|2023-12-21 22:30:00|16746.1|16739.1|16745.1|16738.1|16746.2|16739.2|16743.7|16736.7|0
1703198100000|2023-12-21 22:35:00|16745|16738|16742.9|16735.9|16745.1|16738.1|16742.8|16735.8|0
1703198400000|2023-12-21 22:40:00|16743.2|16736.2|16743.1|16736.1|16743.7|16736.7|16741.3|16734.3|0
1703198700000|2023-12-21 22:45:00|16743.2|16736.2|16744.5|16737.5|16745.5|16738.5|16742.9|16735.9|0
1703199000000|2023-12-21 22:50:00|16744.7|16737.7|16744.2|16737.2|16744.7|16737.7|16743.7|16736.7|0
1703199300000|2023-12-21 22:55:00|16744.1|16737.1|16743.5|16736.5|16744.1|16737.1|16743.3|16736.3|0
1703199600000|2023-12-21 23:00:00|16743.1|16736.1|16726.6|16719.6|16744|16737|16723.9|16716.9|0
1703199900000|2023-12-21 23:05:00|16727.5|16720.5|16726.4|16719.4|16732.7|16725.7|16724.6|16717.6|0
1703200200000|2023-12-21 23:10:00|16726.8|16719.8|16729.8|16722.8|16729.9|16722.9|16726.4|16719.4|0
1703200500000|2023-12-21 23:15:00|16729.3|16722.3|16730.3|16723.3|16731.7|16724.7|16728|16721|0
1703200800000|2023-12-21 23:20:00|16731.2|16724.2|16731.4|16724.4|16731.4|16724.4|16729.4|16722.4|0
1703201100000|2023-12-21 23:25:00|16731.6|16724.6|16730.9|16723.9|16733.3|16726.3|16730.5|16723.5|0
1703201400000|2023-12-21 23:30:00|16730.5|16723.5|16732.3|16725.3|16733.6|16726.6|16730.5|16723.5|0
1703201700000|2023-12-21 23:35:00|16732.2|16725.2|16736.7|16729.7|16739.4|16732.4|16731.4|16724.4|0
1703202000000|2023-12-21 23:40:00|16737.1|16730.1|16739.4|16732.4|16741.6|16734.6|16736.7|16729.7|0
1703202300000|2023-12-21 23:45:00|16739|16732|16734|16727|16739|16732|16733.2|16726.2|0
1703202600000|2023-12-21 23:50:00|16733.6|16726.6|16730.5|16723.5|16733.6|16726.6|16728.7|16721.7|0
1703202900000|2023-12-21 23:55:00|16729.6|16722.6|16728.6|16721.6|16731.3|16724.3|16727.8|16720.8|0
1703203200000|2023-12-22 00:00:00|16727.8|16720.8|16725.1|16718.1|16728.6|16721.6|16723.3|16716.3|0
1703203500000|2023-12-22 00:05:00|16725.9|16718.9|16731.6|16724.6|16731.6|16724.6|16725.9|16718.9|0
1703203800000|2023-12-22 00:10:00|16732|16725|16729.8|16722.8|16733.3|16726.3|16728.9|16721.9|0
1703204100000|2023-12-22 00:15:00|16728.9|16721.9|16716.5|16711.5|16728.9|16721.9|16715.5|16710.5|72
1703204400000|2023-12-22 00:20:00|16717|16712|16718.5|16713.5|16718.5|16713.5|16717|16712|0
1703204700000|2023-12-22 00:25:00|16718|16713|16718.5|16713.5|16718.5|16713.5|16717.5|16712.5|3
1703205000000|2023-12-22 00:30:00|16719|16714|16717.5|16712.5|16721|16716|16716.5|16711.5|9
1703205300000|2023-12-22 00:35:00|16717|16712|16717.5|16712.5|16718|16713|16717|16712|2
1703205600000|2023-12-22 00:40:00|16718|16713|16717|16712|16718|16713|16716.5|16711.5|3
1703205900000|2023-12-22 00:45:00|16717.5|16712.5|16717|16712|16717.5|16712.5|16716.5|16711.5|0
1703206200000|2023-12-22 00:50:00|16716.5|16711.5|16715|16710|16717.5|16712.5|16715|16710|6
1703206500000|2023-12-22 00:55:00|16714|16709|16709.5|16704.5|16714|16709|16709.5|16704.5|27
1703206800000|2023-12-22 01:00:00|16709|16704|16707.5|16702.5|16711.5|16706.5|16706.5|16701.5|45
1703207100000|2023-12-22 01:05:00|16707|16702|16706.5|16701.5|16709.5|16704.5|16700|16695|29
1703207400000|2023-12-22 01:10:00|16705|16700|16706.5|16701.5|16706.5|16701.5|16704.5|16699.5|10
1703207700000|2023-12-22 01:15:00|16706|16701|16709.5|16704.5|16711|16706|16704.5|16699.5|9
1703208000000|2023-12-22 01:20:00|16708.5|16703.5|16704.5|16699.5|16709.5|16704.5|16704|16699|14
1703208300000|2023-12-22 01:25:00|16704|16699|16701.5|16696.5|16706|16701|16701|16696|19
1703208600000|2023-12-22 01:30:00|16701|16696|16702.5|16697.5|16704|16699|16701|16696|9
1703208900000|2023-12-22 01:35:00|16703|16698|16704|16699|16705.5|16700.5|16701|16696|6
1703209200000|2023-12-22 01:40:00|16703.5|16698.5|16695.5|16690.5|16703.5|16698.5|16693.5|16688.5|9
1703209500000|2023-12-22 01:45:00|16696|16691|16694.5|16689.5|16696.5|16691.5|16694|16689|11
1703209800000|2023-12-22 01:50:00|16695|16690|16695|16690|16698|16693|16693.5|16688.5|15
1703210100000|2023-12-22 01:55:00|16694.5|16689.5|16691.5|16686.5|16695.5|16690.5|16691.5|16686.5|14
1703210400000|2023-12-22 02:00:00|16692|16687|16692.5|16687.5|16694.5|16689.5|16690.5|16685.5|10
1703210700000|2023-12-22 02:05:00|16692|16687|16694|16689|16694.5|16689.5|16691|16686|13
1703211000000|2023-12-22 02:10:00|16694.5|16689.5|16693.5|16688.5|16694.5|16689.5|16692|16687|11
1703211300000|2023-12-22 02:15:00|16693|16688|16691.5|16686.5|16694|16689|16689.5|16684.5|12
1703211600000|2023-12-22 02:20:00|16691|16686|16688.5|16683.5|16694.5|16689.5|16688.5|16683.5|9
1703211900000|2023-12-22 02:25:00|16689|16684|16688.5|16683.5|16691|16686|16688|16683|4
1703212200000|2023-12-22 02:30:00|16689|16684|16691.5|16686.5|16691.5|16686.5|16688.5|16683.5|3
1703212500000|2023-12-22 02:35:00|16692|16687|16690|16685|16692|16687|16688|16683|23
1703212800000|2023-12-22 02:40:00|16689.5|16684.5|16688.5|16683.5|16690|16685|16688|16683|17
1703213100000|2023-12-22 02:45:00|16689|16684|16692.5|16687.5|16692.5|16687.5|16689|16684|18
1703213400000|2023-12-22 02:50:00|16692|16687|16698.5|16693.5|16698.5|16693.5|16692|16687|19
1703213700000|2023-12-22 02:55:00|16699|16694|16699|16694|16700|16695|16697.5|16692.5|24
1703214000000|2023-12-22 03:00:00|16699.5|16694.5|16704|16699|16705|16700|16699|16694|39
1703214300000|2023-12-22 03:05:00|16703.5|16698.5|16705.5|16700.5|16707|16702|16703|16698|29
1703214600000|2023-12-22 03:10:00|16706|16701|16707.5|16702.5|16709|16704|16705|16700|14
1703214900000|2023-12-22 03:15:00|16707|16702|16701|16696|16707.5|16702.5|16700.5|16695.5|9
1703215200000|2023-12-22 03:20:00|16700.5|16695.5|16700.5|16695.5|16702.5|16697.5|16699|16694|10
1703215500000|2023-12-22 03:25:00|16701|16696|16699.5|16694.5|16701|16696|16699|16694|10
1703215800000|2023-12-22 03:30:00|16699|16694|16692.5|16687.5|16699.5|16694.5|16692.5|16687.5|17
1703216100000|2023-12-22 03:35:00|16692|16687|16691.5|16686.5|16693.5|16688.5|16688.5|16683.5|13
1703216400000|2023-12-22 03:40:00|16691|16686|16685.5|16680.5|16691|16686|16684|16679|24
1703216700000|2023-12-22 03:45:00|16685|16680|16691.5|16686.5|16693.5|16688.5|16682.5|16677.5|25
1703217000000|2023-12-22 03:50:00|16691|16686|16688|16683|16691.5|16686.5|16685|16680|28
1703217300000|2023-12-22 03:55:00|16687.5|16682.5|16687.5|16682.5|16690.5|16685.5|16686|16681|26
1703217600000|2023-12-22 04:00:00|16688|16683|16688.5|16683.5|16690|16685|16686.5|16681.5|9
1703217900000|2023-12-22 04:05:00|16688|16683|16684|16679|16689|16684|16683|16678|7
1703218200000|2023-12-22 04:10:00|16683.5|16678.5|16685|16680|16685|16680|16682.5|16677.5|7
1703218500000|2023-12-22 04:15:00|16684.5|16679.5|16685|16680|16686|16681|16682.5|16677.5|2
1703218800000|2023-12-22 04:20:00|16685.5|16680.5|16685|16680|16685.5|16680.5|16684|16679|3
1703219100000|2023-12-22 04:25:00|16684.5|16679.5|16684|16679|16685.5|16680.5|16683|16678|5
1703219400000|2023-12-22 04:30:00|16684.5|16679.5|16685|16680|16685|16680|16684|16679|1
1703219700000|2023-12-22 04:35:00|16684.5|16679.5|16685|16680|16685.5|16680.5|16684.5|16679.5|1
1703220000000|2023-12-22 04:40:00|16684.5|16679.5|16688.5|16683.5|16688.5|16683.5|16684.5|16679.5|6
1703220300000|2023-12-22 04:45:00|16688|16683|16687|16682|16688.5|16683.5|16686.5|16681.5|4
1703220600000|2023-12-22 04:50:00|16686.5|16681.5|16685|16680|16687.5|16682.5|16684|16679|6
1703220900000|2023-12-22 04:55:00|16684.5|16679.5|16684.5|16679.5|16685|16680|16681.5|16676.5|6
1703221200000|2023-12-22 05:00:00|16684|16679|16675.5|16670.5|16684|16679|16673|16668|27
1703221500000|2023-12-22 05:05:00|16676|16671|16671|16666|16676.5|16671.5|16671|16666|9
1703221800000|2023-12-22 05:10:00|16671.5|16666.5|16676.5|16671.5|16678.5|16673.5|16671.5|16666.5|20
1703222100000|2023-12-22 05:15:00|16677|16672|16676|16671|16680.5|16675.5|16676|16671|4
1703222400000|2023-12-22 05:20:00|16675.5|16670.5|16675|16670|16677.5|16672.5|16673|16668|14
1703222700000|2023-12-22 05:25:00|16675.5|16670.5|16679.5|16674.5|16679.5|16674.5|16674|16669|12
1703223000000|2023-12-22 05:30:00|16679|16674|16677.5|16672.5|16679.5|16674.5|16676|16671|2
1703223300000|2023-12-22 05:35:00|16677|16672|16680|16675|16680.5|16675.5|16675.5|16670.5|6
1703223600000|2023-12-22 05:40:00|16680.5|16675.5|16677.5|16672.5|16680.5|16675.5|16676.5|16671.5|5
1703223900000|2023-12-22 05:45:00|16678|16673|16676|16671|16678|16673|16674.5|16669.5|3
1703224200000|2023-12-22 05:50:00|16675.5|16670.5|16676.5|16671.5|16678|16673|16675|16670|2
1703224500000|2023-12-22 05:55:00|16676|16671|16672.5|16667.5|16676.5|16671.5|16672|16667|3
1703224800000|2023-12-22 06:00:00|16673|16668|16676.5|16671.5|16677.5|16672.5|16671|16666|22
1703225100000|2023-12-22 06:05:00|16677|16672|16669.5|16664.5|16677|16672|16668.5|16663.5|10
1703225400000|2023-12-22 06:10:00|16669|16664|16665|16660|16669|16664|16663.5|16658.5|22
1703225700000|2023-12-22 06:15:00|16664.5|16659.5|16671.5|16666.5|16672|16667|16664|16659|22
1703226000000|2023-12-22 06:20:00|16672|16667|16673.5|16668.5|16674|16669|16672|16667|14
1703226300000|2023-12-22 06:25:00|16674|16669|16675.5|16670.5|16677.5|16672.5|16673|16668|18
1703226600000|2023-12-22 06:30:00|16676|16671|16676|16671|16678|16673|16675.5|16670.5|18
1703226900000|2023-12-22 06:35:00|16676.5|16671.5|16676|16671|16676.5|16671.5|16675|16670|9
1703227200000|2023-12-22 06:40:00|16676.5|16671.5|16679.5|16674.5|16680|16675|16676.5|16671.5|21
1703227500000|2023-12-22 06:45:00|16680|16675|16680|16675|16681.5|16676.5|16679.5|16674.5|6
1703227800000|2023-12-22 06:50:00|16679.5|16674.5|16682|16677|16682.5|16677.5|16679|16674|21
1703228100000|2023-12-22 06:55:00|16682.5|16677.5|16679|16674|16682.5|16677.5|16679|16674|5
1703228400000|2023-12-22 07:00:00|16677.9|16675.1|16669.4|16666.6|16677.9|16675.1|16660.9|16658.1|303
1703228700000|2023-12-22 07:05:00|16668.9|16666.1|16670.9|16668.1|16670.9|16668.1|16664.9|16662.1|159
1703229000000|2023-12-22 07:10:00|16669.9|16667.1|16672.9|16670.1|16673.9|16671.1|16666.4|16663.6|176
1703229300000|2023-12-22 07:15:00|16673.4|16670.6|16681.9|16679.1|16682.9|16680.1|16672.9|16670.1|112
1703229600000|2023-12-22 07:20:00|16681.4|16678.6|16677.9|16675.1|16681.9|16679.1|16676.9|16674.1|103
1703229900000|2023-12-22 07:25:00|16678.9|16676.1|16667.9|16665.1|16679.9|16677.1|16667.9|16665.1|159
1703230200000|2023-12-22 07:30:00|16667.4|16664.6|16668.9|16666.1|16668.9|16666.1|16662.9|16660.1|145
1703230500000|2023-12-22 07:35:00|16669.4|16666.6|16669.4|16666.6|16669.9|16667.1|16663.9|16661.1|113
1703230800000|2023-12-22 07:40:00|16669.9|16667.1|16669.9|16667.1|16669.9|16667.1|16663.9|16661.1|78
1703231100000|2023-12-22 07:45:00|16669.4|16666.6|16666.9|16664.1|16671.9|16669.1|16665.9|16663.1|90
1703231400000|2023-12-22 07:50:00|16666.4|16663.6|16669.4|16666.6|16672.9|16670.1|16666.4|16663.6|120
1703231700000|2023-12-22 07:55:00|16668.9|16666.1|16659.9|16657.1|16671.4|16668.6|16659.9|16657.1|255
1703232000000|2023-12-22 08:00:00|16659.2|16657.8|16677.7|16676.3|16683.2|16681.8|16659.2|16657.8|1110
1703232300000|2023-12-22 08:05:00|16677.2|16675.8|16674.2|16672.8|16689.2|16687.8|16672.2|16670.8|490
1703232600000|2023-12-22 08:10:00|16673.7|16672.3|16683.2|16681.8|16686.7|16685.3|16667.2|16665.8|361
1703232900000|2023-12-22 08:15:00|16684.2|16682.8|16676.2|16674.8|16687.2|16685.8|16673.7|16672.3|295
1703233200000|2023-12-22 08:20:00|16675.7|16674.3|16671.2|16669.8|16677.7|16676.3|16665.7|16664.3|245
1703233500000|2023-12-22 08:25:00|16670.7|16669.3|16684.7|16683.3|16685.2|16683.8|16669.7|16668.3|309
1703233800000|2023-12-22 08:30:00|16685.2|16683.8|16701.2|16699.8|16703.2|16701.8|16682.2|16680.8|471
1703234100000|2023-12-22 08:35:00|16700.7|16699.3|16692.2|16690.8|16702.7|16701.3|16690.2|16688.8|308
1703234400000|2023-12-22 08:40:00|16691.7|16690.3|16677.2|16675.8|16695.2|16693.8|16677.2|16675.8|272
1703234700000|2023-12-22 08:45:00|16677.7|16676.3|16669.2|16667.8|16681.2|16679.8|16668.2|16666.8|232
1703235000000|2023-12-22 08:50:00|16668.2|16666.8|16660.2|16658.8|16669.7|16668.3|16657.2|16655.8|303
1703235300000|2023-12-22 08:55:00|16659.2|16657.8|16655.7|16654.3|16662.2|16660.8|16654.7|16653.3|338
1703235600000|2023-12-22 09:00:00|16656.2|16654.8|16660.7|16659.3|16663.2|16661.8|16656.2|16654.8|239
1703235900000|2023-12-22 09:05:00|16661.2|16659.8|16681.2|16679.8|16681.2|16679.8|16657.7|16656.3|518
1703236200000|2023-12-22 09:10:00|16680.7|16679.3|16673.7|16672.3|16681.2|16679.8|16670.2|16668.8|334
1703236500000|2023-12-22 09:15:00|16674.2|16672.8|16680.2|16678.8|16681.2|16679.8|16672.2|16670.8|126
1703236800000|2023-12-22 09:20:00|16680.7|16679.3|16682.7|16681.3|16689.2|16687.8|16679.7|16678.3|241
1703237100000|2023-12-22 09:25:00|16682.2|16680.8|16679.2|16677.8|16687.2|16685.8|16675.2|16673.8|186
1703237400000|2023-12-22 09:30:00|16678.7|16677.3|16691.2|16689.8|16695.2|16693.8|16678.7|16677.3|205
1703237700000|2023-12-22 09:35:00|16690.7|16689.3|16687.2|16685.8|16693.2|16691.8|16684.2|16682.8|165
1703238000000|2023-12-22 09:40:00|16687.7|16686.3|16689.2|16687.8|16691.7|16690.3|16685.2|16683.8|128
1703238300000|2023-12-22 09:45:00|16689.7|16688.3|16685.2|16683.8|16691.7|16690.3|16683.2|16681.8|127
1703238600000|2023-12-22 09:50:00|16685.7|16684.3|16671.7|16670.3|16687.2|16685.8|16670.7|16669.3|153
1703238900000|2023-12-22 09:55:00|16671.2|16669.8|16673.7|16672.3|16675.2|16673.8|16667.2|16665.8|196
1703239200000|2023-12-22 10:00:00|16673.2|16671.8|16667.2|16665.8|16673.2|16671.8|16667.2|16665.8|118
1703239500000|2023-12-22 10:05:00|16666.7|16665.3|16676.7|16675.3|16678.2|16676.8|16665.7|16664.3|230
1703239800000|2023-12-22 10:10:00|16676.2|16674.8|16681.2|16679.8|16686.2|16684.8|16676.2|16674.8|207
1703240100000|2023-12-22 10:15:00|16680.7|16679.3|16682.7|16681.3|16687.2|16685.8|16680.2|16678.8|122
1703240400000|2023-12-22 10:20:00|16682.2|16680.8|16675.2|16673.8|16683.7|16682.3|16673.2|16671.8|130
1703240700000|2023-12-22 10:25:00|16674.7|16673.3|16674.2|16672.8|16675.2|16673.8|16667.7|16666.3|140
1703241000000|2023-12-22 10:30:00|16674.7|16673.3|16663.2|16661.8|16675.7|16674.3|16660.7|16659.3|203
1703241300000|2023-12-22 10:35:00|16662.7|16661.3|16665.2|16663.8|16665.2|16663.8|16653.7|16652.3|214
1703241600000|2023-12-22 10:40:00|16665.7|16664.3|16676.7|16675.3|16676.7|16675.3|16664.7|16663.3|297
1703241900000|2023-12-22 10:45:00|16676.2|16674.8|16681.7|16680.3|16686.2|16684.8|16676.2|16674.8|257
1703242200000|2023-12-22 10:50:00|16682.2|16680.8|16690.7|16689.3|16695.2|16693.8|16678.7|16677.3|390
1703242500000|2023-12-22 10:55:00|16691.2|16689.8|16686.2|16684.8|16693.2|16691.8|16685.2|16683.8|153
1703242800000|2023-12-22 11:00:00|16685.7|16684.3|16682.2|16680.8|16687.7|16686.3|16681.2|16679.8|109
1703243100000|2023-12-22 11:05:00|16681.7|16680.3|16683.7|16682.3|16684.2|16682.8|16680.2|16678.8|69
1703243400000|2023-12-22 11:10:00|16684.2|16682.8|16687.7|16686.3|16688.2|16686.8|16682.7|16681.3|403
1703243700000|2023-12-22 11:15:00|16687.2|16685.8|16687.7|16686.3|16693.2|16691.8|16686.2|16684.8|151
1703244000000|2023-12-22 11:20:00|16687.2|16685.8|16682.7|16681.3|16689.7|16688.3|16681.7|16680.3|112
1703244300000|2023-12-22 11:25:00|16683.2|16681.8|16684.2|16682.8|16686.2|16684.8|16680.2|16678.8|65
1703244600000|2023-12-22 11:30:00|16684.7|16683.3|16695.7|16694.3|16697.7|16696.3|16684.2|16682.8|163
1703244900000|2023-12-22 11:35:00|16695.2|16693.8|16682.2|16680.8|16695.2|16693.8|16682.2|16680.8|117
1703245200000|2023-12-22 11:40:00|16682.7|16681.3|16682.2|16680.8|16687.2|16685.8|16681.2|16679.8|62
1703245500000|2023-12-22 11:45:00|16681.7|16680.3|16679.7|16678.3|16686.2|16684.8|16677.7|16676.3|104
1703245800000|2023-12-22 11:50:00|16679.2|16677.8|16688.7|16687.3|16689.2|16687.8|16679.2|16677.8|89
1703246100000|2023-12-22 11:55:00|16689.2|16687.8|16683.2|16681.8|16689.7|16688.3|16682.2|16680.8|61
1703246400000|2023-12-22 12:00:00|16682.7|16681.3|16685.7|16684.3|16686.2|16684.8|16680.2|16678.8|323
1703246700000|2023-12-22 12:05:00|16685.2|16683.8|16683.2|16681.8|16690.2|16688.8|16681.2|16679.8|73
1703247000000|2023-12-22 12:10:00|16682.7|16681.3|16681.2|16679.8|16686.2|16684.8|16678.2|16676.8|118
1703247300000|2023-12-22 12:15:00|16681.7|16680.3|16686.7|16685.3|16687.2|16685.8|16678.2|16676.8|110
1703247600000|2023-12-22 12:20:00|16686.2|16684.8|16691.7|16690.3|16691.7|16690.3|16681.7|16680.3|90
1703247900000|2023-12-22 12:25:00|16691.2|16689.8|16687.7|16686.3|16692.2|16690.8|16686.7|16685.3|94
1703248200000|2023-12-22 12:30:00|16688.2|16686.8|16683.7|16682.3|16689.7|16688.3|16681.7|16680.3|49
1703248500000|2023-12-22 12:35:00|16684.2|16682.8|16685.7|16684.3|16688.2|16686.8|16681.7|16680.3|127
1703248800000|2023-12-22 12:40:00|16685.2|16683.8|16683.7|16682.3|16687.2|16685.8|16682.2|16680.8|64
1703249100000|2023-12-22 12:45:00|16683.2|16681.8|16687.2|16685.8|16689.2|16687.8|16682.2|16680.8|86
1703249400000|2023-12-22 12:50:00|16687.7|16686.3|16693.7|16692.3|16694.2|16692.8|16686.7|16685.3|117
1703249700000|2023-12-22 12:55:00|16693.2|16691.8|16698.2|16696.8|16698.2|16696.8|16693.2|16691.8|123
1703250000000|2023-12-22 13:00:00|16697.7|16696.3|16706.7|16705.3|16708.7|16707.3|16697.2|16695.8|235
1703250300000|2023-12-22 13:05:00|16706.2|16704.8|16706.7|16705.3|16708.2|16706.8|16705.2|16703.8|122
1703250600000|2023-12-22 13:10:00|16707.2|16705.8|16705.7|16704.3|16708.2|16706.8|16703.7|16702.3|133
1703250900000|2023-12-22 13:15:00|16705.2|16703.8|16712.2|16710.8|16712.7|16711.3|16705.2|16703.8|155
1703251200000|2023-12-22 13:20:00|16712.7|16711.3|16714.7|16713.3|16716.2|16714.8|16712.7|16711.3|173
1703251500000|2023-12-22 13:25:00|16714.2|16712.8|16714.7|16713.3|16717.2|16715.8|16713.7|16712.3|149
1703251800000|2023-12-22 13:30:00|16715.2|16713.8|16706.7|16705.3|16715.7|16714.3|16696.2|16694.8|687
1703252100000|2023-12-22 13:35:00|16707.2|16705.8|16714.2|16712.8|16721.2|16719.8|16706.2|16704.8|342
1703252400000|2023-12-22 13:40:00|16714.7|16713.3|16723.7|16722.3|16724.2|16722.8|16713.2|16711.8|211
1703252700000|2023-12-22 13:45:00|16723.2|16721.8|16716.7|16715.3|16723.2|16721.8|16716.7|16715.3|231
1703253000000|2023-12-22 13:50:00|16717.2|16715.8|16723.2|16721.8|16725.7|16724.3|16715.2|16713.8|199
1703253300000|2023-12-22 13:55:00|16722.7|16721.3|16721.7|16720.3|16722.7|16721.3|16715.2|16713.8|165
1703253600000|2023-12-22 14:00:00|16721.2|16719.8|16726.7|16725.3|16727.2|16725.8|16717.7|16716.3|203
1703253900000|2023-12-22 14:05:00|16727.2|16725.8|16724.7|16723.3|16728.2|16726.8|16724.2|16722.8|93
1703254200000|2023-12-22 14:10:00|16725.2|16723.8|16732.7|16731.3|16734.2|16732.8|16724.2|16722.8|333
1703254500000|2023-12-22 14:15:00|16733.2|16731.8|16736.2|16734.8|16736.2|16734.8|16730.7|16729.3|143
1703254800000|2023-12-22 14:20:00|16736.7|16735.3|16735.2|16733.8|16739.2|16737.8|16734.7|16733.3|192
1703255100000|2023-12-22 14:25:00|16734.7|16733.3|16731.7|16730.3|16736.2|16734.8|16730.7|16729.3|258
1703255400000|2023-12-22 14:30:00|16731.2|16729.8|16726.7|16725.3|16739.2|16737.8|16726.7|16725.3|736
1703255700000|2023-12-22 14:35:00|16727.2|16725.8|16727.2|16725.8|16733.7|16732.3|16722.7|16721.3|426
1703256000000|2023-12-22 14:40:00|16727.7|16726.3|16723.2|16721.8|16732.2|16730.8|16717.2|16715.8|358
1703256300000|2023-12-22 14:45:00|16723.7|16722.3|16717.2|16715.8|16723.7|16722.3|16716.2|16714.8|245
1703256600000|2023-12-22 14:50:00|16717.7|16716.3|16712.2|16710.8|16722.2|16720.8|16712.2|16710.8|340
1703256900000|2023-12-22 14:55:00|16713.2|16711.8|16710.2|16708.8|16718.7|16717.3|16706.2|16704.8|274
1703257200000|2023-12-22 15:00:00|16710.7|16709.3|16709.7|16708.3|16715.2|16713.8|16705.7|16704.3|386
1703257500000|2023-12-22 15:05:00|16710.2|16708.8|16698.2|16696.8|16713.2|16711.8|16694.2|16692.8|441
1703257800000|2023-12-22 15:10:00|16697.7|16696.3|16703.2|16701.8|16708.2|16706.8|16695.2|16693.8|304
1703258100000|2023-12-22 15:15:00|16702.7|16701.3|16705.2|16703.8|16710.7|16709.3|16697.2|16695.8|193
1703258400000|2023-12-22 15:20:00|16705.7|16704.3|16707.7|16706.3|16709.2|16707.8|16701.2|16699.8|214
1703258700000|2023-12-22 15:25:00|16707.2|16705.8|16719.2|16717.8|16719.7|16718.3|16704.2|16702.8|239
1703259000000|2023-12-22 15:30:00|16718.7|16717.3|16721.7|16720.3|16722.7|16721.3|16718.2|16716.8|166
1703259300000|2023-12-22 15:35:00|16722.2|16720.8|16723.2|16721.8|16727.2|16725.8|16717.7|16716.3|275
1703259600000|2023-12-22 15:40:00|16722.7|16721.3|16727.7|16726.3|16729.2|16727.8|16722.2|16720.8|217
1703259900000|2023-12-22 15:45:00|16728.2|16726.8|16728.7|16727.3|16732.2|16730.8|16725.2|16723.8|184
1703260200000|2023-12-22 15:50:00|16728.2|16726.8|16726.2|16724.8|16730.2|16728.8|16723.2|16721.8|298
1703260500000|2023-12-22 15:55:00|16725.7|16724.3|16717.2|16715.8|16728.2|16726.8|16716.2|16714.8|361
1703260800000|2023-12-22 16:00:00|16717.7|16716.3|16711.2|16709.8|16718.2|16716.8|16709.2|16707.8|418
1703261100000|2023-12-22 16:05:00|16712.2|16710.8|16713.7|16712.3|16714.2|16712.8|16705.7|16704.3|279
1703261400000|2023-12-22 16:10:00|16714.2|16712.8|16712.2|16710.8|16714.2|16712.8|16708.2|16706.8|246
1703261700000|2023-12-22 16:15:00|16711.7|16710.3|16709.7|16708.3|16715.2|16713.8|16708.2|16706.8|293
1703262000000|2023-12-22 16:20:00|16709.2|16707.8|16714.7|16713.3|16717.2|16715.8|16709.2|16707.8|336
1703262300000|2023-12-22 16:25:00|16715.2|16713.8|16707.9|16706.5|16715.2|16713.8|16705.4|16704|417
1703262600000|2023-12-22 16:30:00|16708.6|16705.8|16707.6|16704.8|16713.6|16710.8|16706.6|16703.8|508
1703262900000|2023-12-22 16:35:00|16707.1|16704.3|16708.6|16705.8|16709.6|16706.8|16704.6|16701.8|319
1703263200000|2023-12-22 16:40:00|16708.1|16705.3|16707.1|16704.3|16710.6|16707.8|16705.1|16702.3|217
1703263500000|2023-12-22 16:45:00|16706.6|16703.8|16705.6|16702.8|16707.6|16704.8|16704.6|16701.8|66
1703263800000|2023-12-22 16:50:00|16705.1|16702.3|16708.6|16705.8|16708.6|16705.8|16705.1|16702.3|71
1703264100000|2023-12-22 16:55:00|16709.1|16706.3|16709.6|16706.8|16711.6|16708.8|16708.6|16705.8|372
1703264400000|2023-12-22 17:00:00|16710.1|16707.3|16713.6|16710.8|16714.6|16711.8|16709.6|16706.8|103
1703264700000|2023-12-22 17:05:00|16714.1|16711.3|16712.6|16709.8|16716.1|16713.3|16710.6|16707.8|77
1703265000000|2023-12-22 17:10:00|16713.1|16710.3|16710.6|16707.8|16715.6|16712.8|16709.6|16706.8|74
1703265300000|2023-12-22 17:15:00|16710.1|16707.3|16708.6|16705.8|16711.6|16708.8|16706.6|16703.8|57
1703265600000|2023-12-22 17:20:00|16708.1|16705.3|16707.6|16704.8|16709.6|16706.8|16705.1|16702.3|44
1703265900000|2023-12-22 17:25:00|16707.1|16704.3|16710.6|16707.8|16711.6|16708.8|16707.1|16704.3|41
1703266200000|2023-12-22 17:30:00|16711.1|16708.3|16710.6|16707.8|16712.6|16709.8|16709.1|16706.3|49
1703266500000|2023-12-22 17:35:00|16710.1|16707.3|16711.1|16708.3|16712.6|16709.8|16709.6|16706.8|47
1703266800000|2023-12-22 17:40:00|16711.6|16708.8|16717.6|16714.8|16717.6|16714.8|16711.1|16708.3|49
1703267100000|2023-12-22 17:45:00|16716.6|16713.8|16718.6|16715.8|16720.6|16717.8|16715.6|16712.8|83
1703267400000|2023-12-22 17:50:00|16718.1|16715.3|16721.6|16718.8|16722.6|16719.8|16717.6|16714.8|37
1703267700000|2023-12-22 17:55:00|16722.1|16719.3|16722.6|16719.8|16723.1|16720.3|16718.6|16715.8|32
1703268000000|2023-12-22 18:00:00|16722.1|16719.3|16722.6|16719.8|16723.6|16720.8|16720.1|16717.3|45
1703268300000|2023-12-22 18:05:00|16723.1|16720.3|16724.6|16721.8|16728.1|16725.3|16722.6|16719.8|38
1703268600000|2023-12-22 18:10:00|16725.1|16722.3|16730.1|16727.3|16731.1|16728.3|16724.6|16721.8|57
1703268900000|2023-12-22 18:15:00|16729.6|16726.8|16726.6|16723.8|16730.6|16727.8|16726.6|16723.8|18
1703269200000|2023-12-22 18:20:00|16727.1|16724.3|16726.6|16723.8|16728.6|16725.8|16725.6|16722.8|25
1703269500000|2023-12-22 18:25:00|16725.6|16722.8|16727.1|16724.3|16729.1|16726.3|16725.6|16722.8|20
1703269800000|2023-12-22 18:30:00|16726.6|16723.8|16726.6|16723.8|16729.1|16726.3|16726.6|16723.8|20
1703270100000|2023-12-22 18:35:00|16727.1|16724.3|16726.6|16723.8|16727.6|16724.8|16725.6|16722.8|21
1703270400000|2023-12-22 18:40:00|16726.1|16723.3|16724.1|16721.3|16726.6|16723.8|16721.6|16718.8|61
1703270700000|2023-12-22 18:45:00|16723.6|16720.8|16726.6|16723.8|16727.1|16724.3|16722.1|16719.3|9
1703271000000|2023-12-22 18:50:00|16726.1|16723.3|16723.6|16720.8|16726.1|16723.3|16723.1|16720.3|15
1703271300000|2023-12-22 18:55:00|16724.1|16721.3|16721.6|16718.8|16725.6|16722.8|16721.6|16718.8|14
1703271600000|2023-12-22 19:00:00|16721.1|16718.3|16718.6|16715.8|16723.1|16720.3|16718.6|16715.8|42
1703271900000|2023-12-22 19:05:00|16719.1|16716.3|16709.1|16706.3|16719.1|16716.3|16703.6|16700.8|126
1703272200000|2023-12-22 19:10:00|16708.6|16705.8|16711.1|16708.3|16711.6|16708.8|16707.1|16704.3|72
1703272500000|2023-12-22 19:15:00|16710.6|16707.8|16700.1|16697.3|16710.6|16707.8|16695.1|16692.3|138
1703272800000|2023-12-22 19:20:00|16700.6|16697.8|16687.6|16684.8|16704.6|16701.8|16684.6|16681.8|192
1703273100000|2023-12-22 19:25:00|16688.1|16685.3|16680.6|16677.8|16688.6|16685.8|16678.6|16675.8|153
1703273400000|2023-12-22 19:30:00|16681.1|16678.3|16680.1|16677.3|16684.6|16681.8|16670.6|16667.8|319
1703273700000|2023-12-22 19:35:00|16679.6|16676.8|16689.6|16686.8|16693.1|16690.3|16679.6|16676.8|155
1703274000000|2023-12-22 19:40:00|16690.1|16687.3|16703.1|16700.3|16703.6|16700.8|16690.1|16687.3|137
1703274300000|2023-12-22 19:45:00|16703.6|16700.8|16706.6|16703.8|16707.6|16704.8|16702.6|16699.8|81
1703274600000|2023-12-22 19:50:00|16706.1|16703.3|16710.1|16707.3|16711.6|16708.8|16705.6|16702.8|71
1703274900000|2023-12-22 19:55:00|16709.6|16706.8|16714.6|16711.8|16714.6|16711.8|16709.6|16706.8|43
1703275200000|2023-12-22 20:00:00|16715.1|16712.3|16718.6|16715.8|16718.6|16715.8|16711.6|16708.8|93
1703275500000|2023-12-22 20:05:00|16718.1|16715.3|16713.6|16710.8|16718.6|16715.8|16713.1|16710.3|57
1703275800000|2023-12-22 20:10:00|16714.1|16711.3|16720.1|16717.3|16720.1|16717.3|16713.6|16710.8|81
1703276100000|2023-12-22 20:15:00|16720.6|16717.8|16719.6|16716.8|16720.6|16717.8|16715.1|16712.3|36
1703276400000|2023-12-22 20:20:00|16719.1|16716.3|16720.1|16717.3|16720.6|16717.8|16714.6|16711.8|29
1703276700000|2023-12-22 20:25:00|16719.6|16716.8|16721.6|16718.8|16723.6|16720.8|16719.1|16716.3|27
1703277000000|2023-12-22 20:30:00|16722.1|16719.3|16718.1|16715.3|16722.6|16719.8|16716.1|16713.3|62
1703277300000|2023-12-22 20:35:00|16717.6|16714.8|16714.1|16711.3|16720.1|16717.3|16714.1|16711.3|44
1703277600000|2023-12-22 20:40:00|16713.6|16710.8|16714.6|16711.8|16714.6|16711.8|16709.6|16706.8|105
1703277900000|2023-12-22 20:45:00|16715.1|16712.3|16712.6|16709.8|16716.6|16713.8|16712.6|16709.8|59
1703278200000|2023-12-22 20:50:00|16712.1|16709.3|16716.1|16713.3|16718.6|16715.8|16711.6|16708.8|141
1703278500000|2023-12-22 20:55:00|16715.6|16712.8|16716.1|16713.3|16717.6|16714.8|16709.6|16706.8|204
1703278800000|2023-12-22 21:00:00|16719.1|16712.1|16705.5|16698.5|16727.9|16720.9|16702.5|16695.5|12
1703279100000|2023-12-22 21:05:00|16704.6|16697.6|16700.6|16693.6|16708.1|16701.1|16699.7|16692.7|0
1703279400000|2023-12-22 21:10:00|16700.1|16693.1|16697.1|16690.1|16701.5|16694.5|16695|16688|0
1703279700000|2023-12-22 21:15:00|16697.5|16690.5|16696.4|16689.4|16700.6|16693.6|16693.8|16686.8|0
1703280000000|2023-12-22 21:20:00|16696|16689|16696.6|16689.6|16698.3|16691.3|16695.6|16688.6|0
1703280300000|2023-12-22 21:25:00|16697|16690|16697.1|16690.1|16698.7|16691.7|16696.6|16689.6|0
1703280600000|2023-12-22 21:30:00|16696.2|16689.2|16696.3|16689.3|16697.2|16690.2|16695.4|16688.4|0
1703280900000|2023-12-22 21:35:00|16695.4|16688.4|16696.4|16689.4|16697.2|16690.2|16695.2|16688.2|0
1703281200000|2023-12-22 21:40:00|16695.9|16688.9|16693|16686|16696.4|16689.4|16693|16686|0
1703281500000|2023-12-22 21:45:00|16693.4|16686.4|16690.3|16683.3|16693.8|16686.8|16689.8|16682.8|0
1703281800000|2023-12-22 21:50:00|16690.2|16683.2|16692|16685|16693.3|16686.3|16690.2|16683.2|0
1703282100000|2023-12-22 21:55:00|16692.4|16685.4|16696.6|16689.6|16697.3|16690.3|16691.4|16684.4|0
1703545200000|2023-12-25 23:00:00|16725.4|16718.4|16724.5|16717.5|16725.5|16718.5|16723.8|16716.8|0
1703545500000|2023-12-25 23:05:00|16724.9|16717.9|16724.4|16717.4|16725.8|16718.8|16719.6|16712.6|0
1703545800000|2023-12-25 23:10:00|16724.8|16717.8|16726.1|16719.1|16727|16720|16721.3|16714.3|0
1703546100000|2023-12-25 23:15:00|16727|16720|16727.2|16720.2|16727.8|16720.8|16724.2|16717.2|0
1703546400000|2023-12-25 23:20:00|16728|16721|16731.7|16724.7|16732.6|16725.6|16727.2|16720.2|0
1703546700000|2023-12-25 23:25:00|16732.6|16725.6|16735.2|16728.2|16736|16729|16731.7|16724.7|0
1703547000000|2023-12-25 23:30:00|16736|16729|16736.4|16729.4|16737.9|16730.9|16733.4|16726.4|0
1703547300000|2023-12-25 23:35:00|16735.5|16728.5|16733.8|16726.8|16737.3|16730.3|16733.8|16726.8|0
1703547600000|2023-12-25 23:40:00|16734.3|16727.3|16734.7|16727.7|16734.7|16727.7|16733.4|16726.4|0
1703547900000|2023-12-25 23:45:00|16735.6|16728.6|16728.6|16721.6|16735.6|16728.6|16726.9|16719.9|0
1703548200000|2023-12-25 23:50:00|16729.5|16722.5|16729.5|16722.5|16730.4|16723.4|16726|16719|0
1703548500000|2023-12-25 23:55:00|16730.4|16723.4|16730.8|16723.8|16732.6|16725.6|16729.5|16722.5|0
1703548800000|2023-12-26 00:00:00|16729.9|16722.9|16722.9|16715.9|16729.9|16722.9|16722|16715|0
1703549100000|2023-12-26 00:05:00|16722|16715|16723.4|16716.4|16724.3|16717.3|16718.6|16711.6|0
1703549400000|2023-12-26 00:10:00|16724.3|16717.3|16722.5|16715.5|16726.1|16719.1|16721.7|16714.7|0
1703549700000|2023-12-26 00:15:00|16723|16716|16724.2|16717.2|16725.2|16718.2|16722.5|16715.5|0
1703550000000|2023-12-26 00:20:00|16724.6|16717.6|16724.3|16717.3|16726.9|16719.9|16724.2|16717.2|0
1703550300000|2023-12-26 00:25:00|16723.4|16716.4|16728.1|16721.1|16728.6|16721.6|16723.4|16716.4|0
1703550600000|2023-12-26 00:30:00|16727.7|16720.7|16726.9|16719.9|16729.4|16722.4|16725|16718|0
1703550900000|2023-12-26 00:35:00|16726.5|16719.5|16724.3|16717.3|16727.3|16720.3|16724.3|16717.3|0
1703551200000|2023-12-26 00:40:00|16723.4|16716.4|16718.1|16711.1|16723.4|16716.4|16716.3|16709.3|0
1703551500000|2023-12-26 00:45:00|16718.5|16711.5|16719.8|16712.8|16721.6|16714.6|16718.5|16711.5|0
1703551800000|2023-12-26 00:50:00|16720.3|16713.3|16722.4|16715.4|16722.5|16715.5|16719|16712|0
1703552100000|2023-12-26 00:55:00|16722|16715|16720.4|16713.4|16722.4|16715.4|16720.4|16713.4|0
1703552400000|2023-12-26 01:00:00|16719.5|16712.5|16716.8|16709.8|16721.3|16714.3|16716.8|16709.8|0
1703552700000|2023-12-26 01:05:00|16717.2|16710.2|16722.9|16715.9|16722.9|16715.9|16715.7|16708.7|0
1703553000000|2023-12-26 01:10:00|16722.5|16715.5|16722.1|16715.1|16723|16716|16721.2|16714.2|0
1703553300000|2023-12-26 01:15:00|16722.5|16715.5|16726.5|16719.5|16727.4|16720.4|16722.1|16715.1|0
1703553600000|2023-12-26 01:20:00|16725.6|16718.6|16723.7|16716.7|16725.6|16718.6|16723.7|16716.7|0
1703553900000|2023-12-26 01:25:00|16724.6|16717.6|16726.4|16719.4|16727.2|16720.2|16724.6|16717.6|0
1703554200000|2023-12-26 01:30:00|16725.9|16718.9|16729.1|16722.1|16729.1|16722.1|16725.9|16718.9|0
1703554500000|2023-12-26 01:35:00|16728.6|16721.6|16727.3|16720.3|16729.1|16722.1|16726.5|16719.5|0
1703554800000|2023-12-26 01:40:00|16726.9|16719.9|16725|16718|16726.9|16719.9|16724.1|16717.1|0
1703555100000|2023-12-26 01:45:00|16724.5|16717.5|16725|16718|16725|16718|16723.2|16716.2|0
1703555400000|2023-12-26 01:50:00|16725.4|16718.4|16726.7|16719.7|16728.5|16721.5|16724.1|16717.1|0
1703555700000|2023-12-26 01:55:00|16726.3|16719.3|16729.4|16722.4|16729.4|16722.4|16725.8|16718.8|0
1703556000000|2023-12-26 02:00:00|16729.8|16722.8|16728.5|16721.5|16731.4|16724.4|16727.7|16720.7|0
1703556300000|2023-12-26 02:05:00|16729|16722|16727.7|16720.7|16729|16722|16726.8|16719.8|0
1703556600000|2023-12-26 02:10:00|16727.2|16720.2|16725.1|16718.1|16727.7|16720.7|16723.3|16716.3|0
1703556900000|2023-12-26 02:15:00|16725.5|16718.5|16726.8|16719.8|16726.8|16719.8|16725.1|16718.1|0
1703557200000|2023-12-26 02:20:00|16726.4|16719.4|16726.8|16719.8|16726.8|16719.8|16725.1|16718.1|0
1703557500000|2023-12-26 02:25:00|16727.2|16720.2|16728.6|16721.6|16729.4|16722.4|16726.8|16719.8|0
1703557800000|2023-12-26 02:30:00|16727.7|16720.7|16728.5|16721.5|16728.6|16721.6|16727.7|16720.7|0
1703558100000|2023-12-26 02:35:00|16728|16721|16726.7|16719.7|16728.5|16721.5|16725.8|16718.8|0
1703558400000|2023-12-26 02:40:00|16727.6|16720.6|16726.7|16719.7|16728.5|16721.5|16726.7|16719.7|0
1703558700000|2023-12-26 02:45:00|16727.6|16720.6|16726.7|16719.7|16727.6|16720.6|16726.7|16719.7|0
1703559000000|2023-12-26 02:50:00|16727.1|16720.1|16728.5|16721.5|16728.5|16721.5|16726.7|16719.7|0
1703559300000|2023-12-26 02:55:00|16727.6|16720.6|16726.7|16719.7|16727.6|16720.6|16726.7|16719.7|0
1703559600000|2023-12-26 03:00:00|16727.1|16720.1|16730.2|16723.2|16730.2|16723.2|16727.1|16720.1|0
1703559900000|2023-12-26 03:05:00|16729.8|16722.8|16730.2|16723.2|16730.2|16723.2|16729.4|16722.4|0
1703560200000|2023-12-26 03:10:00|16730.7|16723.7|16735.7|16728.7|16735.7|16728.7|16730.7|16723.7|0
1703560500000|2023-12-26 03:15:00|16734.8|16727.8|16735.7|16728.7|16737.5|16730.5|16734.8|16727.8|0
1703560800000|2023-12-26 03:20:00|16735.3|16728.3|16734.6|16727.6|16735.9|16728.9|16734.6|16727.6|0
1703561100000|2023-12-26 03:25:00|16734.1|16727.1|16735.5|16728.5|16735.5|16728.5|16733.7|16726.7|0
1703561400000|2023-12-26 03:30:00|16735|16728|16738.1|16731.1|16738.1|16731.1|16734.6|16727.6|0
1703561700000|2023-12-26 03:35:00|16737.2|16730.2|16736.8|16729.8|16737.2|16730.2|16736.3|16729.3|0
1703562000000|2023-12-26 03:40:00|16737.2|16730.2|16736.3|16729.3|16737.2|16730.2|16736.3|16729.3|0
1703562300000|2023-12-26 03:45:00|16735.9|16728.9|16735.8|16728.8|16736.7|16729.7|16735.4|16728.4|0
1703562600000|2023-12-26 03:50:00|16734.9|16727.9|16734|16727|16734.9|16727.9|16733.2|16726.2|0
1703562900000|2023-12-26 03:55:00|16734.1|16727.1|16734.3|16727.3|16734.3|16727.3|16734.1|16727.1|0
1703563200000|2023-12-26 04:00:00|16735.2|16728.2|16735.2|16728.2|16736.1|16729.1|16734.3|16727.3|0
1703563500000|2023-12-26 04:05:00|16735.6|16728.6|16736.1|16729.1|16736.1|16729.1|16735.2|16728.2|0
1703563800000|2023-12-26 04:10:00|16737|16730|16736.1|16729.1|16737|16730|16735.6|16728.6|0
1703564100000|2023-12-26 04:15:00|16735.2|16728.2|16736.1|16729.1|16736.1|16729.1|16735.2|16728.2|0
1703564400000|2023-12-26 04:20:00|16735.6|16728.6|16734.3|16727.3|16735.6|16728.6|16733.5|16726.5|0
1703564700000|2023-12-26 04:25:00|16734.8|16727.8|16734.3|16727.3|16734.8|16727.8|16734.3|16727.3|0
1703565000000|2023-12-26 04:30:00|16734.7|16727.7|16735.2|16728.2|16735.2|16728.2|16734.3|16727.3|0
1703565300000|2023-12-26 04:35:00|16734.7|16727.7|16734.3|16727.3|16735.2|16728.2|16734.3|16727.3|0
1703565600000|2023-12-26 04:40:00|16735.1|16728.1|16736|16729|16736|16729|16735.1|16728.1|0
1703565900000|2023-12-26 04:45:00|16736.9|16729.9|16737.7|16730.7|16737.8|16730.8|16736.9|16729.9|0
1703566200000|2023-12-26 04:50:00|16738.6|16731.6|16743.7|16736.7|16744.6|16737.6|16737.8|16730.8|0
1703566500000|2023-12-26 04:55:00|16742.8|16735.8|16741.1|16734.1|16742.9|16735.9|16740.2|16733.2|0
1703566800000|2023-12-26 05:00:00|16740.2|16733.2|16742.9|16735.9|16742.9|16735.9|16740.2|16733.2|0
1703567100000|2023-12-26 05:05:00|16742.1|16735.1|16741.1|16734.1|16742.9|16735.9|16740.2|16733.2|0
1703567400000|2023-12-26 05:10:00|16740.2|16733.2|16740.2|16733.2|16741.1|16734.1|16740.2|16733.2|0
1703567700000|2023-12-26 05:15:00|16741.1|16734.1|16740.2|16733.2|16741.1|16734.1|16740.2|16733.2|0
1703568000000|2023-12-26 05:20:00|16740.6|16733.6|16743.7|16736.7|16744.6|16737.6|16740.2|16733.2|0
1703568300000|2023-12-26 05:25:00|16743.2|16736.2|16745.9|16738.9|16745.9|16738.9|16742.8|16735.8|0
1703568600000|2023-12-26 05:30:00|16745|16738|16746|16739|16746.9|16739.9|16745|16738|0
1703568900000|2023-12-26 05:35:00|16745.5|16738.5|16743.3|16736.3|16745.5|16738.5|16741.6|16734.6|0
1703569200000|2023-12-26 05:40:00|16742.4|16735.4|16746|16739|16746.8|16739.8|16742.4|16735.4|0
1703569500000|2023-12-26 05:45:00|16745.1|16738.1|16746.8|16739.8|16746.8|16739.8|16745.1|16738.1|0
1703569800000|2023-12-26 05:50:00|16746.9|16739.9|16742.4|16735.4|16746.9|16739.9|16742.4|16735.4|0
1703570100000|2023-12-26 05:55:00|16742.8|16735.8|16742.4|16735.4|16744.2|16737.2|16742.4|16735.4|0
1703570400000|2023-12-26 06:00:00|16742.8|16735.8|16743.8|16736.8|16744.1|16737.1|16742.8|16735.8|0
1703570700000|2023-12-26 06:05:00|16743.4|16736.4|16742.9|16735.9|16744.7|16737.7|16742.9|16735.9|0
1703571000000|2023-12-26 06:10:00|16742.8|16735.8|16742.5|16735.5|16743.4|16736.4|16741.3|16734.3|0
1703571300000|2023-12-26 06:15:00|16742.1|16735.1|16741.7|16734.7|16742.5|16735.5|16741.7|16734.7|0
1703571600000|2023-12-26 06:20:00|16741.2|16734.2|16740.9|16733.9|16741.8|16734.8|16739|16732|0
1703571900000|2023-12-26 06:25:00|16741.8|16734.8|16740.5|16733.5|16741.8|16734.8|16740.5|16733.5|0
1703572200000|2023-12-26 06:30:00|16740|16733|16742.4|16735.4|16742.4|16735.4|16740|16733|0
1703572500000|2023-12-26 06:35:00|16742.5|16735.5|16743.3|16736.3|16744.2|16737.2|16742.4|16735.4|0
1703572800000|2023-12-26 06:40:00|16743.2|16736.2|16743.2|16736.2|16743.2|16736.2|16743.2|16736.2|0
1703573100000|2023-12-26 06:45:00|16742.4|16735.4|16742.8|16735.8|16743.2|16736.2|16741.5|16734.5|0
1703573400000|2023-12-26 06:50:00|16742.3|16735.3|16743.2|16736.2|16743.2|16736.2|16742.3|16735.3|0
1703573700000|2023-12-26 06:55:00|16742.4|16735.4|16741.7|16734.7|16743.4|16736.4|16741.7|16734.7|0
1703574000000|2023-12-26 07:00:00|16742.5|16735.5|16743.3|16736.3|16744|16737|16741.6|16734.6|0
1703574300000|2023-12-26 07:05:00|16743.7|16736.7|16744.4|16737.4|16745.3|16738.3|16743.3|16736.3|0
1703574600000|2023-12-26 07:10:00|16745.3|16738.3|16742.8|16735.8|16745.3|16738.3|16742.8|16735.8|0
1703574900000|2023-12-26 07:15:00|16742.7|16735.7|16751.6|16744.6|16751.6|16744.6|16741.8|16734.8|0
1703575200000|2023-12-26 07:20:00|16752|16745|16749.9|16742.9|16752|16745|16749.9|16742.9|0
1703575500000|2023-12-26 07:25:00|16749|16742|16750.8|16743.8|16750.8|16743.8|16748.1|16741.1|0
1703575800000|2023-12-26 07:30:00|16751|16744|16752.5|16745.5|16753.7|16746.7|16750.1|16743.1|0
1703576100000|2023-12-26 07:35:00|16753.4|16746.4|16752.5|16745.5|16753.4|16746.4|16751.6|16744.6|0
1703576400000|2023-12-26 07:40:00|16752.4|16745.4|16752.8|16745.8|16753.3|16746.3|16751.5|16744.5|0
1703576700000|2023-12-26 07:45:00|16752.4|16745.4|16751|16744|16753.6|16746.6|16750.1|16743.1|0
1703577000000|2023-12-26 07:50:00|16750.5|16743.5|16748.5|16741.5|16751|16744|16747.6|16740.6|0
1703577300000|2023-12-26 07:55:00|16748|16741|16747.9|16740.9|16748.3|16741.3|16746.1|16739.1|0
1703577600000|2023-12-26 08:00:00|16748|16741|16749.4|16742.4|16750.7|16743.7|16746|16739|0
1703577900000|2023-12-26 08:05:00|16748.9|16741.9|16746.7|16739.7|16748.9|16741.9|16745|16738|0
1703578200000|2023-12-26 08:10:00|16747.2|16740.2|16748.4|16741.4|16748.4|16741.4|16746.7|16739.7|0
1703578500000|2023-12-26 08:15:00|16747.9|16740.9|16748.4|16741.4|16749.3|16742.3|16747.5|16740.5|0
1703578800000|2023-12-26 08:20:00|16748.9|16741.9|16748.4|16741.4|16750.2|16743.2|16747.5|16740.5|0
1703579100000|2023-12-26 08:25:00|16748|16741|16750.9|16743.9|16751.1|16744.1|16748|16741|0
1703579400000|2023-12-26 08:30:00|16750|16743|16751.8|16744.8|16751.8|16744.8|16750|16743|0
1703579700000|2023-12-26 08:35:00|16751.4|16744.4|16748.1|16741.1|16751.4|16744.4|16747.8|16740.8|0
1703580000000|2023-12-26 08:40:00|16748.6|16741.6|16746.3|16739.3|16749|16742|16746.3|16739.3|0
1703580300000|2023-12-26 08:45:00|16745.9|16738.9|16743.9|16736.9|16746.3|16739.3|16743.8|16736.8|0
1703580600000|2023-12-26 08:50:00|16744.3|16737.3|16743.9|16736.9|16744.8|16737.8|16743.9|16736.9|0
1703580900000|2023-12-26 08:55:00|16744.3|16737.3|16745.6|16738.6|16746.5|16739.5|16743.9|16736.9|0
1703581200000|2023-12-26 09:00:00|16744.8|16737.8|16746.5|16739.5|16746.5|16739.5|16743.5|16736.5|0
1703581500000|2023-12-26 09:05:00|16746.1|16739.1|16746.5|16739.5|16746.5|16739.5|16743|16736|0
1703581800000|2023-12-26 09:10:00|16746|16739|16743.8|16736.8|16746|16739|16743.8|16736.8|0
1703582100000|2023-12-26 09:15:00|16743.3|16736.3|16740.2|16733.2|16743.3|16736.3|16739.3|16732.3|0
1703582400000|2023-12-26 09:20:00|16739.7|16732.7|16734.9|16727.9|16740.2|16733.2|16734.9|16727.9|0
1703582700000|2023-12-26 09:25:00|16734.8|16727.8|16738.5|16731.5|16740.3|16733.3|16734.4|16727.4|0
1703583000000|2023-12-26 09:30:00|16738.1|16731.1|16743|16736|16743|16736|16737.7|16730.7|0
1703583300000|2023-12-26 09:35:00|16743.4|16736.4|16744.4|16737.4|16744.7|16737.7|16743.4|16736.4|0
1703583600000|2023-12-26 09:40:00|16743.9|16736.9|16739.9|16732.9|16744.4|16737.4|16739.9|16732.9|0
1703583900000|2023-12-26 09:45:00|16740.3|16733.3|16739.8|16732.8|16740.7|16733.7|16738|16731|0
1703584200000|2023-12-26 09:50:00|16740.2|16733.2|16738.5|16731.5|16740.7|16733.7|16738.5|16731.5|0
1703584500000|2023-12-26 09:55:00|16738.9|16731.9|16739.4|16732.4|16739.4|16732.4|16738.4|16731.4|0
1703584800000|2023-12-26 10:00:00|16739.8|16732.8|16740.2|16733.2|16741.1|16734.1|16737.6|16730.6|0
1703585100000|2023-12-26 10:05:00|16739.3|16732.3|16739.3|16732.3|16739.7|16732.7|16738.4|16731.4|0
1703585400000|2023-12-26 10:10:00|16738.4|16731.4|16738.4|16731.4|16739.3|16732.3|16738.4|16731.4|0
1703585700000|2023-12-26 10:15:00|16739.3|16732.3|16740.2|16733.2|16740.2|16733.2|16738.4|16731.4|0
1703586000000|2023-12-26 10:20:00|16739.3|16732.3|16737.5|16730.5|16739.3|16732.3|16736.6|16729.6|0
1703586300000|2023-12-26 10:25:00|16737.1|16730.1|16736.8|16729.8|16737.5|16730.5|16735.8|16728.8|0
1703586600000|2023-12-26 10:30:00|16736.9|16729.9|16736.8|16729.8|16736.9|16729.9|16736|16729|0
1703586900000|2023-12-26 10:35:00|16737.3|16730.3|16740.3|16733.3|16741.2|16734.2|16737.3|16730.3|0
1703587200000|2023-12-26 10:40:00|16740.8|16733.8|16741.2|16734.2|16743|16736|16740.3|16733.3|0
1703587500000|2023-12-26 10:45:00|16740.8|16733.8|16740.7|16733.7|16742.2|16735.2|16740.2|16733.2|0
1703587800000|2023-12-26 10:50:00|16740.2|16733.2|16740.7|16733.7|16740.7|16733.7|16739.8|16732.8|0
1703588100000|2023-12-26 10:55:00|16741.1|16734.1|16740.9|16733.9|16741.5|16734.5|16739.2|16732.2|0
1703588400000|2023-12-26 11:00:00|16740.1|16733.1|16740.9|16733.9|16741.8|16734.8|16740|16733|0
1703588700000|2023-12-26 11:05:00|16741.8|16734.8|16736.8|16729.8|16741.8|16734.8|16735.9|16728.9|0
1703589000000|2023-12-26 11:10:00|16736.3|16729.3|16734.1|16727.1|16737.6|16730.6|16733.2|16726.2|0
1703589300000|2023-12-26 11:15:00|16733.9|16726.9|16731.1|16724.1|16734.8|16727.8|16731.1|16724.1|0
1703589600000|2023-12-26 11:20:00|16731.9|16724.9|16732.3|16725.3|16733.7|16726.7|16730.1|16723.1|0
1703589900000|2023-12-26 11:25:00|16733.2|16726.2|16735.8|16728.8|16736.7|16729.7|16733.2|16726.2|0
1703590200000|2023-12-26 11:30:00|16736.7|16729.7|16736.9|16729.9|16737.6|16730.6|16735.4|16728.4|0
1703590500000|2023-12-26 11:35:00|16737.3|16730.3|16737.7|16730.7|16738.2|16731.2|16736|16729|0
1703590800000|2023-12-26 11:40:00|16738.1|16731.1|16740.3|16733.3|16740.4|16733.4|16737.7|16730.7|0
1703591100000|2023-12-26 11:45:00|16739.8|16732.8|16736.7|16729.7|16740.3|16733.3|16736.7|16729.7|0
1703591400000|2023-12-26 11:50:00|16735.9|16728.9|16735.9|16728.9|16736.7|16729.7|16735|16728|0
1703591700000|2023-12-26 11:55:00|16735.4|16728.4|16733.9|16726.9|16736.7|16729.7|16732.9|16725.9|0
1703592000000|2023-12-26 12:00:00|16733.4|16726.4|16732|16725|16733.9|16726.9|16732|16725|0
1703592300000|2023-12-26 12:05:00|16732.9|16725.9|16726|16719|16732.9|16725.9|16719|16712|0
1703592600000|2023-12-26 12:10:00|16726.4|16719.4|16723.4|16716.4|16729.6|16722.6|16722.8|16715.8|0
1703592900000|2023-12-26 12:15:00|16725.2|16718.2|16724.4|16717.4|16725.6|16718.6|16720.8|16713.8|0
1703593200000|2023-12-26 12:20:00|16724.9|16717.9|16729|16722|16729|16722|16724.9|16717.9|0
1703593500000|2023-12-26 12:25:00|16728.5|16721.5|16727.1|16720.1|16729|16722|16724.9|16717.9|0
1703593800000|2023-12-26 12:30:00|16727.5|16720.5|16729.8|16722.8|16729.8|16722.8|16727.5|16720.5|0
1703594100000|2023-12-26 12:35:00|16729.3|16722.3|16727.9|16720.9|16730.7|16723.7|16727.9|16720.9|0
1703594400000|2023-12-26 12:40:00|16727.1|16720.1|16730.5|16723.5|16730.5|16723.5|16727|16720|0
1703594700000|2023-12-26 12:45:00|16731.4|16724.4|16732|16725|16732.7|16725.7|16730.5|16723.5|0
1703595000000|2023-12-26 12:50:00|16732.4|16725.4|16732|16725|16733.7|16726.7|16732|16725|0
1703595300000|2023-12-26 12:55:00|16732.4|16725.4|16733.8|16726.8|16734.6|16727.6|16731.1|16724.1|0
1703595600000|2023-12-26 13:00:00|16734.2|16727.2|16731.9|16724.9|16734.7|16727.7|16731|16724|0
1703595900000|2023-12-26 13:05:00|16732|16725|16732.8|16725.8|16733.7|16726.7|16731.1|16724.1|0
1703596200000|2023-12-26 13:10:00|16733.3|16726.3|16728.5|16721.5|16734.6|16727.6|16728.5|16721.5|0
1703596500000|2023-12-26 13:15:00|16728.9|16721.9|16726.7|16719.7|16729.3|16722.3|16726.7|16719.7|0
1703596800000|2023-12-26 13:20:00|16727.1|16720.1|16735.5|16728.5|16735.5|16728.5|16727.1|16720.1|0
1703597100000|2023-12-26 13:25:00|16735|16728|16732.9|16725.9|16735.5|16728.5|16732.9|16725.9|0
1703597400000|2023-12-26 13:30:00|16733.3|16726.3|16729.1|16722.1|16733.8|16726.8|16728.2|16721.2|0
1703597700000|2023-12-26 13:35:00|16728.6|16721.6|16725.7|16718.7|16731.7|16724.7|16724.7|16717.7|0
1703598000000|2023-12-26 13:40:00|16726.6|16719.6|16727.4|16720.4|16728.3|16721.3|16723.1|16716.1|0
1703598300000|2023-12-26 13:45:00|16727.8|16720.8|16730|16723|16731.8|16724.8|16727.4|16720.4|0
1703598600000|2023-12-26 13:50:00|16729.6|16722.6|16734.3|16727.3|16734.3|16727.3|16729.2|16722.2|0
1703598900000|2023-12-26 13:55:00|16734.4|16727.4|16732.4|16725.4|16735.1|16728.1|16731.5|16724.5|0
1703599200000|2023-12-26 14:00:00|16732|16725|16731.5|16724.5|16733.3|16726.3|16730.7|16723.7|0
1703599500000|2023-12-26 14:05:00|16732|16725|16733.3|16726.3|16734.2|16727.2|16732|16725|0
1703599800000|2023-12-26 14:10:00|16733.7|16726.7|16732.4|16725.4|16734.2|16727.2|16731.5|16724.5|0
1703600100000|2023-12-26 14:15:00|16732.5|16725.5|16728.5|16721.5|16733.4|16726.4|16728.5|16721.5|0
1703600400000|2023-12-26 14:20:00|16728.1|16721.1|16728.3|16721.3|16731.8|16724.8|16728|16721|0
1703600700000|2023-12-26 14:25:00|16727.8|16720.8|16723.9|16716.9|16730|16723|16723|16716|0
1703601000000|2023-12-26 14:30:00|16723.8|16716.8|16743.1|16736.1|16743.1|16736.1|16721.2|16714.2|0
1703601300000|2023-12-26 14:35:00|16743.2|16736.2|16742.5|16735.5|16746|16739|16739.8|16732.8|0
1703601600000|2023-12-26 14:40:00|16742|16735|16746.8|16739.8|16749.5|16742.5|16741.6|16734.6|0
1703601900000|2023-12-26 14:45:00|16747.7|16740.7|16744.4|16737.4|16752|16745|16743.5|16736.5|0
1703602200000|2023-12-26 14:50:00|16746.1|16739.1|16735.5|16728.5|16746.1|16739.1|16733.6|16726.6|0
1703602500000|2023-12-26 14:55:00|16735|16728|16744.4|16737.4|16744.8|16737.8|16732.9|16725.9|0
1703602800000|2023-12-26 15:00:00|16743.5|16736.5|16744.4|16737.4|16745.3|16738.3|16741.8|16734.8|0
1703603100000|2023-12-26 15:05:00|16745.2|16738.2|16747.9|16740.9|16751.4|16744.4|16743.5|16736.5|0
1703603400000|2023-12-26 15:10:00|16747.5|16740.5|16756.4|16749.4|16760.8|16753.8|16747.5|16740.5|0
1703603700000|2023-12-26 15:15:00|16757.3|16750.3|16755.1|16748.1|16760.4|16753.4|16755.1|16748.1|0
1703604000000|2023-12-26 15:20:00|16755.9|16748.9|16756.6|16749.6|16758.6|16751.6|16751.3|16744.3|0
1703604300000|2023-12-26 15:25:00|16757|16750|16754.8|16747.8|16763.7|16756.7|16751.1|16744.1|0
1703604600000|2023-12-26 15:30:00|16755.7|16748.7|16760.8|16753.8|16762.7|16755.7|16755.7|16748.7|0
1703604900000|2023-12-26 15:35:00|16759.9|16752.9|16763.1|16756.1|16763.7|16756.7|16759.9|16752.9|0
1703605200000|2023-12-26 15:40:00|16763.5|16756.5|16756.7|16749.7|16764.9|16757.9|16756.7|16749.7|0
1703605500000|2023-12-26 15:45:00|16757.6|16750.6|16755|16748|16757.6|16750.6|16754.1|16747.1|0
1703605800000|2023-12-26 15:50:00|16754.5|16747.5|16748.5|16741.5|16754.5|16747.5|16741.3|16734.3|0
1703606100000|2023-12-26 15:55:00|16749.4|16742.4|16754.4|16747.4|16754.8|16747.8|16748.9|16741.9|0
1703606400000|2023-12-26 16:00:00|16754.1|16747.1|16749|16742|16756.2|16749.2|16744.6|16737.6|0
1703606700000|2023-12-26 16:05:00|16749.4|16742.4|16754.2|16747.2|16755.1|16748.1|16749|16742|0
1703607000000|2023-12-26 16:10:00|16753.8|16746.8|16760.6|16753.6|16762.4|16755.4|16750.7|16743.7|0
1703607300000|2023-12-26 16:15:00|16761.5|16754.5|16748.7|16741.7|16761.5|16754.5|16747|16740|0
1703607600000|2023-12-26 16:20:00|16748.3|16741.3|16744.6|16737.6|16751.3|16744.3|16744.6|16737.6|0
1703607900000|2023-12-26 16:25:00|16744.1|16737.1|16748.6|16741.6|16749.4|16742.4|16742.8|16735.8|0
1703608200000|2023-12-26 16:30:00|16748.1|16741.1|16754.6|16747.6|16755.5|16748.5|16748.1|16741.1|0
1703608500000|2023-12-26 16:35:00|16754.7|16747.7|16754.4|16747.4|16757|16750|16752.9|16745.9|0
1703608800000|2023-12-26 16:40:00|16755.3|16748.3|16755.2|16748.2|16757.9|16750.9|16752.6|16745.6|0
1703609100000|2023-12-26 16:45:00|16756.1|16749.1|16757.2|16750.2|16761.8|16754.8|16755.2|16748.2|0
1703609400000|2023-12-26 16:50:00|16756.3|16749.3|16760.5|16753.5|16761.6|16754.6|16756.3|16749.3|0
1703609700000|2023-12-26 16:55:00|16759.6|16752.6|16760.5|16753.5|16762.2|16755.2|16754.3|16747.3|0
1703610000000|2023-12-26 17:00:00|16759.6|16752.6|16758.6|16751.6|16761.2|16754.2|16754.4|16747.4|0
1703610300000|2023-12-26 17:05:00|16759.5|16752.5|16758.6|16751.6|16760.3|16753.3|16756.8|16749.8|0
1703610600000|2023-12-26 17:10:00|16759.5|16752.5|16766.1|16759.1|16767|16760|16758.6|16751.6|0
1703610900000|2023-12-26 17:15:00|16765.2|16758.2|16766.1|16759.1|16769.1|16762.1|16764.3|16757.3|0
1703611200000|2023-12-26 17:20:00|16765.7|16758.7|16764.1|16757.1|16768.7|16761.7|16763.2|16756.2|0
1703611500000|2023-12-26 17:25:00|16764.5|16757.5|16763.2|16756.2|16767.6|16760.6|16763.2|16756.2|0
1703611800000|2023-12-26 17:30:00|16764|16757|16760.5|16753.5|16765.8|16758.8|16760.5|16753.5|0
1703612100000|2023-12-26 17:35:00|16759.6|16752.6|16756.8|16749.8|16761.3|16754.3|16755|16748|0
1703612400000|2023-12-26 17:40:00|16757.2|16750.2|16762.9|16755.9|16762.9|16755.9|16756.8|16749.8|0
1703612700000|2023-12-26 17:45:00|16762.1|16755.1|16774.6|16767.6|16776.3|16769.3|16762.1|16755.1|0
1703613000000|2023-12-26 17:50:00|16773.7|16766.7|16772.3|16765.3|16773.7|16766.7|16767.9|16760.9|0
1703613300000|2023-12-26 17:55:00|16771.9|16764.9|16761.6|16754.6|16771.9|16764.9|16760.8|16753.8|0
1703613600000|2023-12-26 18:00:00|16762.1|16755.1|16766.8|16759.8|16767.7|16760.7|16760.7|16753.7|0
1703613900000|2023-12-26 18:05:00|16766.4|16759.4|16765.8|16758.8|16767.7|16760.7|16764.1|16757.1|0
1703614200000|2023-12-26 18:10:00|16766.2|16759.2|16770.3|16763.3|16773.9|16766.9|16765.8|16758.8|0
1703614500000|2023-12-26 18:15:00|16769.5|16762.5|16767.2|16760.2|16770.3|16763.3|16765.4|16758.4|0
1703614800000|2023-12-26 18:20:00|16766.7|16759.7|16774.2|16767.2|16775.1|16768.1|16766.3|16759.3|0
1703615100000|2023-12-26 18:25:00|16775.1|16768.1|16770.6|16763.6|16775.1|16768.1|16769.7|16762.7|0
1703615400000|2023-12-26 18:30:00|16771|16764|16768.9|16761.9|16774.1|16767.1|16768.9|16761.9|0
1703615700000|2023-12-26 18:35:00|16769.3|16762.3|16767.1|16760.1|16769.7|16762.7|16766.2|16759.2|0
1703616000000|2023-12-26 18:40:00|16768|16761|16769.7|16762.7|16770.5|16763.5|16766.2|16759.2|0
1703616300000|2023-12-26 18:45:00|16770.1|16763.1|16772.3|16765.3|16773.2|16766.2|16769.7|16762.7|0
1703616600000|2023-12-26 18:50:00|16772.7|16765.7|16767.7|16760.7|16773.1|16766.1|16764.2|16757.2|0
1703616900000|2023-12-26 18:55:00|16767.3|16760.3|16765.9|16758.9|16770.5|16763.5|16764.3|16757.3|0
1703617200000|2023-12-26 19:00:00|16765.1|16758.1|16771.3|16764.3|16773.1|16766.1|16764.2|16757.2|0
1703617500000|2023-12-26 19:05:00|16772.2|16765.2|16774.6|16767.6|16774.6|16767.6|16771|16764|0
1703617800000|2023-12-26 19:10:00|16775|16768|16773.6|16766.6|16777.2|16770.2|16773.4|16766.4|0
1703618100000|2023-12-26 19:15:00|16772.7|16765.7|16772|16765|16775.4|16768.4|16770.8|16763.8|0
1703618400000|2023-12-26 19:20:00|16771.5|16764.5|16772.2|16765.2|16772.3|16765.3|16769.6|16762.6|0
1703618700000|2023-12-26 19:25:00|16771.4|16764.4|16773.2|16766.2|16774.9|16767.9|16770.5|16763.5|0
1703619000000|2023-12-26 19:30:00|16774|16767|16776.5|16769.5|16779.4|16772.4|16773.6|16766.6|0
1703619300000|2023-12-26 19:35:00|16776.9|16769.9|16780.9|16773.9|16780.9|16773.9|16776.5|16769.5|0
1703619600000|2023-12-26 19:40:00|16780.1|16773.1|16773.5|16766.5|16780.5|16773.5|16773.5|16766.5|0
1703619900000|2023-12-26 19:45:00|16773.9|16766.9|16777.1|16770.1|16778.9|16771.9|16773.5|16766.5|0
1703620200000|2023-12-26 19:50:00|16777|16770|16780.6|16773.6|16780.6|16773.6|16777|16770|0
1703620500000|2023-12-26 19:55:00|16780.1|16773.1|16782.4|16775.4|16783.3|16776.3|16779.3|16772.3|0
1703620800000|2023-12-26 20:00:00|16783.2|16776.2|16785.2|16778.2|16786.8|16779.8|16778.9|16771.9|0
1703621100000|2023-12-26 20:05:00|16785.7|16778.7|16781.3|16774.3|16787.8|16780.8|16780.4|16773.4|0
1703621400000|2023-12-26 20:10:00|16781.7|16774.7|16783.8|16776.8|16785.7|16778.7|16781.1|16774.1|0
1703621700000|2023-12-26 20:15:00|16782.9|16775.9|16783.7|16776.7|16784.5|16777.5|16781|16774|0
1703622000000|2023-12-26 20:20:00|16784.6|16777.6|16794|16787|16794.8|16787.8|16783.7|16776.7|0
1703622300000|2023-12-26 20:25:00|16794.4|16787.4|16797.4|16790.4|16812.4|16805.4|16794.4|16787.4|0
1703622600000|2023-12-26 20:30:00|16798.3|16791.3|16803.6|16796.6|16805.5|16798.5|16796.5|16789.5|0
1703622900000|2023-12-26 20:35:00|16802.7|16795.7|16790.8|16783.8|16805.3|16798.3|16789|16782|0
1703623200000|2023-12-26 20:40:00|16789.1|16782.1|16788|16781|16790.6|16783.6|16786.2|16779.2|0
1703623500000|2023-12-26 20:45:00|16788.1|16781.1|16782.7|16775.7|16794.1|16787.1|16781.8|16774.8|0
1703623800000|2023-12-26 20:50:00|16780.9|16773.9|16773.4|16766.4|16789.7|16782.7|16771.5|16764.5|0
1703624100000|2023-12-26 20:55:00|16772.5|16765.5|16779.3|16772.3|16779.3|16772.3|16766.6|16759.6|0
1703624400000|2023-12-26 21:00:00|16777.5|16770.5|16778.2|16771.2|16784.6|16777.6|16775.6|16768.6|0
1703624700000|2023-12-26 21:05:00|16779.1|16772.1|16779.1|16772.1|16780.8|16773.8|16774.6|16767.6|0
1703625000000|2023-12-26 21:10:00|16779.9|16772.9|16780|16773|16780.9|16773.9|16775.6|16768.6|0
1703625300000|2023-12-26 21:15:00|16779.5|16772.5|16779.9|16772.9|16781.7|16774.7|16779.1|16772.1|0
1703625600000|2023-12-26 21:20:00|16780.3|16773.3|16775.6|16768.6|16780.3|16773.3|16775.6|16768.6|0
1703625900000|2023-12-26 21:25:00|16776|16769|16777.3|16770.3|16777.4|16770.4|16775.6|16768.6|0
1703626200000|2023-12-26 21:30:00|16777.7|16770.7|16777.2|16770.2|16778.2|16771.2|16777.2|16770.2|0
1703626500000|2023-12-26 21:35:00|16777.6|16770.6|16779.9|16772.9|16779.9|16772.9|16777.6|16770.6|0
1703626800000|2023-12-26 21:40:00|16780|16773|16782.7|16775.7|16782.7|16775.7|16779.1|16772.1|0
1703627100000|2023-12-26 21:45:00|16781.8|16774.8|16780.9|16773.9|16782.7|16775.7|16780.1|16773.1|0
1703627400000|2023-12-26 21:50:00|16781.4|16774.4|16781.8|16774.8|16781.8|16774.8|16773.9|16766.9|0
1703627700000|2023-12-26 21:55:00|16780.9|16773.9|16784.3|16777.3|16785.3|16778.3|16780.5|16773.5|0
1703628000000|2023-12-26 22:00:00|16783.9|16776.9|16781.9|16774.9|16783.9|16776.9|16781.9|16774.9|0
1703628300000|2023-12-26 22:05:00|16782.2|16775.2|16782|16775|16782.2|16775.2|16781.8|16774.8|0
1703628600000|2023-12-26 22:10:00|16782.5|16775.5|16781.8|16774.8|16782.5|16775.5|16781.7|16774.7|0
1703628900000|2023-12-26 22:15:00|16782|16775|16782.4|16775.4|16782.5|16775.5|16782|16775|0
1703629200000|2023-12-26 22:20:00|16783|16776|16783|16776|16783|16776|16782.9|16775.9|0
1703629500000|2023-12-26 22:25:00|16783.7|16776.7|16784.2|16777.2|16784.2|16777.2|16783.7|16776.7|0
1703629800000|2023-12-26 22:30:00|16783.6|16776.6|16784.2|16777.2|16784.5|16777.5|16783.6|16776.6|0
1703630100000|2023-12-26 22:35:00|16784.1|16777.1|16784.5|16777.5|16784.5|16777.5|16784.1|16777.1|0
1703630400000|2023-12-26 22:40:00|16784.6|16777.6|16784.4|16777.4|16784.6|16777.6|16783.9|16776.9|0
1703630700000|2023-12-26 22:45:00|16784.3|16777.3|16783.9|16776.9|16784.3|16777.3|16783.6|16776.6|0
1703631000000|2023-12-26 22:50:00|16784|16777|16783.6|16776.6|16784|16777|16783.6|16776.6|0
1703631300000|2023-12-26 22:55:00|16784.7|16777.7|16785.2|16778.2|16785.2|16778.2|16784.7|16777.7|0
1703631600000|2023-12-26 23:00:00|16788.5|16781.5|16797.1|16790.1|16797.1|16790.1|16786|16779|0
1703631900000|2023-12-26 23:05:00|16797|16790|16798.2|16791.2|16800|16793|16796.2|16789.2|0
1703632200000|2023-12-26 23:10:00|16798.6|16791.6|16797.1|16790.1|16799.9|16792.9|16796.3|16789.3|0
1703632500000|2023-12-26 23:15:00|16796.2|16789.2|16794.4|16787.4|16797.1|16790.1|16792.6|16785.6|0
1703632800000|2023-12-26 23:20:00|16793.9|16786.9|16795|16788|16795.9|16788.9|16792.6|16785.6|0
1703633100000|2023-12-26 23:25:00|16794.1|16787.1|16793.3|16786.3|16795|16788|16791.6|16784.6|0
1703633400000|2023-12-26 23:30:00|16793.7|16786.7|16791.5|16784.5|16794.2|16787.2|16791.4|16784.4|0
1703633700000|2023-12-26 23:35:00|16791.9|16784.9|16789.9|16782.9|16792.7|16785.7|16789|16782|0
1703634000000|2023-12-26 23:40:00|16790.8|16783.8|16791.7|16784.7|16791.7|16784.7|16789|16782|0
1703634300000|2023-12-26 23:45:00|16791.2|16784.2|16790.4|16783.4|16791.7|16784.7|16789.5|16782.5|0
1703634600000|2023-12-26 23:50:00|16789.9|16782.9|16789.4|16782.4|16790.4|16783.4|16788.5|16781.5|0
1703634900000|2023-12-26 23:55:00|16789.3|16782.3|16789.3|16782.3|16789.3|16782.3|16789.3|16782.3|0
1703635200000|2023-12-27 00:00:00|16788.9|16781.9|16789.3|16782.3|16790.2|16783.2|16785.8|16778.8|0
1703635500000|2023-12-27 00:05:00|16788.4|16781.4|16786.6|16779.6|16789.3|16782.3|16786.6|16779.6|0
1703635800000|2023-12-27 00:10:00|16786.1|16779.1|16785.7|16778.7|16787.5|16780.5|16785.7|16778.7|0
1703636100000|2023-12-27 00:15:00|16775.2|16770.2|16778.7|16773.7|16779.7|16774.7|16772.2|16767.2|79
1703636400000|2023-12-27 00:20:00|16779.2|16774.2|16772.7|16767.7|16779.2|16774.2|16772.2|16767.2|58
1703636700000|2023-12-27 00:25:00|16772.2|16767.2|16768.7|16763.7|16774.2|16769.2|16768.7|16763.7|30
1703637000000|2023-12-27 00:30:00|16769.2|16764.2|16769.2|16764.2|16771.2|16766.2|16767.7|16762.7|14
1703637300000|2023-12-27 00:35:00|16769.7|16764.7|16765.7|16760.7|16769.7|16764.7|16765.2|16760.2|16
1703637600000|2023-12-27 00:40:00|16764.7|16759.7|16761.7|16756.7|16764.7|16759.7|16759.2|16754.2|24
1703637900000|2023-12-27 00:45:00|16762.7|16757.7|16756.7|16751.7|16765.2|16760.2|16756.7|16751.7|9
1703638200000|2023-12-27 00:50:00|16755.2|16750.2|16752.2|16747.2|16755.2|16750.2|16749.2|16744.2|30
1703638500000|2023-12-27 00:55:00|16751.7|16746.7|16756.2|16751.2|16757.7|16752.7|16751.7|16746.7|5
1703638800000|2023-12-27 01:00:00|16755.7|16750.7|16753.7|16748.7|16756.2|16751.2|16748.7|16743.7|42
1703639100000|2023-12-27 01:05:00|16754.2|16749.2|16751.7|16746.7|16756.2|16751.2|16751.2|16746.2|20
1703639400000|2023-12-27 01:10:00|16752.2|16747.2|16750.2|16745.2|16756.2|16751.2|16749.2|16744.2|35
1703639700000|2023-12-27 01:15:00|16749.7|16744.7|16756.2|16751.2|16757.2|16752.2|16747.7|16742.7|23
1703640000000|2023-12-27 01:20:00|16755.7|16750.7|16753.2|16748.2|16757.7|16752.7|16753.2|16748.2|7
1703640300000|2023-12-27 01:25:00|16752.7|16747.7|16754.6|16749.6|16757.1|16752.1|16750.7|16745.7|20
1703640600000|2023-12-27 01:30:00|16754.1|16749.1|16755.1|16750.1|16757.1|16752.1|16752.6|16747.6|15
1703640900000|2023-12-27 01:35:00|16754.6|16749.6|16760.1|16755.1|16760.1|16755.1|16754.1|16749.1|7
1703641200000|2023-12-27 01:40:00|16759.6|16754.6|16755.6|16750.6|16760.1|16755.1|16754.1|16749.1|6
1703641500000|2023-12-27 01:45:00|16756.1|16751.1|16758.6|16753.6|16758.6|16753.6|16755.1|16750.1|4
1703641800000|2023-12-27 01:50:00|16758.1|16753.1|16758.6|16753.6|16758.6|16753.6|16757.1|16752.1|1
1703642100000|2023-12-27 01:55:00|16759.6|16754.6|16758.6|16753.6|16760.1|16755.1|16758.1|16753.1|5
1703642400000|2023-12-27 02:00:00|16759.1|16754.1|16755.6|16750.6|16759.1|16754.1|16751.6|16746.6|28
1703642700000|2023-12-27 02:05:00|16755.1|16750.1|16758.1|16753.1|16758.1|16753.1|16753.6|16748.6|8
1703643000000|2023-12-27 02:10:00|16758.6|16753.6|16758.6|16753.6|16758.6|16753.6|16757.6|16752.6|3
1703643300000|2023-12-27 02:15:00|16758.1|16753.1|16758.6|16753.6|16759.1|16754.1|16758.1|16753.1|3
1703643600000|2023-12-27 02:20:00|16758.1|16753.1|16758.6|16753.6|16760.6|16755.6|16758.1|16753.1|3
1703643900000|2023-12-27 02:25:00|16758.1|16753.1|16757.6|16752.6|16758.1|16753.1|16756.1|16751.1|6
1703644200000|2023-12-27 02:30:00|16758.1|16753.1|16762.1|16757.1|16763.6|16758.6|16757.6|16752.6|3
1703644500000|2023-12-27 02:35:00|16762.6|16757.6|16765.6|16760.6|16765.6|16760.6|16761.1|16756.1|3
1703644800000|2023-12-27 02:40:00|16765.1|16760.1|16762.1|16757.1|16765.1|16760.1|16760.6|16755.6|5
1703645100000|2023-12-27 02:45:00|16762.6|16757.6|16764.1|16759.1|16764.1|16759.1|16760.6|16755.6|9
1703645400000|2023-12-27 02:50:00|16764.6|16759.6|16764.1|16759.1|16766.1|16761.1|16763.6|16758.6|17
1703645700000|2023-12-27 02:55:00|16764.6|16759.6|16761.1|16756.1|16764.6|16759.6|16761.1|16756.1|21
1703646000000|2023-12-27 03:00:00|16760.6|16755.6|16759.6|16754.6|16761.6|16756.6|16759.1|16754.1|4
1703646300000|2023-12-27 03:05:00|16759.1|16754.1|16758.1|16753.1|16759.1|16754.1|16756.6|16751.6|7
1703646600000|2023-12-27 03:10:00|16758.6|16753.6|16761.1|16756.1|16761.1|16756.1|16758.6|16753.6|6
1703646900000|2023-12-27 03:15:00|16761.6|16756.6|16763.1|16758.1|16763.6|16758.6|16761.6|16756.6|8
1703647200000|2023-12-27 03:20:00|16763.6|16758.6|16766.6|16761.6|16768.6|16763.6|16763.1|16758.1|5
1703647500000|2023-12-27 03:25:00|16767.1|16762.1|16766.1|16761.1|16767.6|16762.6|16766.1|16761.1|1
1703647800000|2023-12-27 03:30:00|16766.6|16761.6|16765.1|16760.1|16766.6|16761.6|16764.1|16759.1|1
1703648100000|2023-12-27 03:35:00|16764.6|16759.6|16765.1|16760.1|16765.6|16760.6|16763.1|16758.1|3
1703648400000|2023-12-27 03:40:00|16765.6|16760.6|16764.6|16759.6|16767.1|16762.1|16764.1|16759.1|2
1703648700000|2023-12-27 03:45:00|16764.1|16759.1|16761.1|16756.1|16766.1|16761.1|16761.1|16756.1|6
1703649000000|2023-12-27 03:50:00|16761.6|16756.6|16761.1|16756.1|16761.6|16756.6|16760.6|16755.6|0
1703649300000|2023-12-27 03:55:00|16760.1|16755.1|16761.1|16756.1|16761.1|16756.1|16759.6|16754.6|3
1703649600000|2023-12-27 04:00:00|16760.6|16755.6|16762.1|16757.1|16762.1|16757.1|16760.6|16755.6|2
1703649900000|2023-12-27 04:05:00|16761.6|16756.6|16763.1|16758.1|16764.1|16759.1|16761.1|16756.1|2
1703650200000|2023-12-27 04:10:00|16763.6|16758.6|16764.1|16759.1|16765.1|16760.1|16763.1|16758.1|3
1703650500000|2023-12-27 04:15:00|16763.6|16758.6|16763.1|16758.1|16764.1|16759.1|16763.1|16758.1|2
1703650800000|2023-12-27 04:20:00|16765.1|16760.1|16764.1|16759.1|16765.1|16760.1|16761.1|16756.1|17
1703651100000|2023-12-27 04:25:00|16764.6|16759.6|16767.1|16762.1|16769.6|16764.6|16764.6|16759.6|19
1703651400000|2023-12-27 04:30:00|16767.6|16762.6|16767.1|16762.1|16769.1|16764.1|16765.6|16760.6|4
1703651700000|2023-12-27 04:35:00|16766.6|16761.6|16767.1|16762.1|16768.6|16763.6|16765.1|16760.1|3
1703652000000|2023-12-27 04:40:00|16767.6|16762.6|16766.1|16761.1|16768.1|16763.1|16765.6|16760.6|4
1703652300000|2023-12-27 04:45:00|16765.6|16760.6|16765.1|16760.1|16767.6|16762.6|16765.1|16760.1|8
1703652600000|2023-12-27 04:50:00|16765.6|16760.6|16767.1|16762.1|16767.1|16762.1|16764.6|16759.6|1
1703652900000|2023-12-27 04:55:00|16766.6|16761.6|16769.6|16764.6|16769.6|16764.6|16766.6|16761.6|4
1703653200000|2023-12-27 05:00:00|16769.1|16764.1|16763.1|16758.1|16769.1|16764.1|16756.6|16751.6|118
1703653500000|2023-12-27 05:05:00|16762.6|16757.6|16761.1|16756.1|16764.1|16759.1|16761.1|16756.1|0
1703653800000|2023-12-27 05:10:00|16761.6|16756.6|16769.6|16764.6|16769.6|16764.6|16761.1|16756.1|46
1703654100000|2023-12-27 05:15:00|16769.1|16764.1|16768.6|16763.6|16769.1|16764.1|16767.1|16762.1|5
1703654400000|2023-12-27 05:20:00|16768.1|16763.1|16767.6|16762.6|16768.6|16763.6|16766.1|16761.1|2
1703654700000|2023-12-27 05:25:00|16767.1|16762.1|16771.1|16766.1|16773.1|16768.1|16766.6|16761.6|16
1703655000000|2023-12-27 05:30:00|16770.6|16765.6|16771.1|16766.1|16772.6|16767.6|16770.6|16765.6|3
1703655300000|2023-12-27 05:35:00|16771.6|16766.6|16778.1|16773.1|16780.1|16775.1|16771.1|16766.1|29
1703655600000|2023-12-27 05:40:00|16777.6|16772.6|16773.6|16768.6|16777.6|16772.6|16772.6|16767.6|22
1703655900000|2023-12-27 05:45:00|16773.1|16768.1|16771.1|16766.1|16773.6|16768.6|16769.6|16764.6|15
1703656200000|2023-12-27 05:50:00|16771.6|16766.6|16776.1|16771.1|16776.6|16771.6|16771.1|16766.1|21
1703656500000|2023-12-27 05:55:00|16776.6|16771.6|16776.1|16771.1|16777.1|16772.1|16773.6|16768.6|10
1703656800000|2023-12-27 06:00:00|16776.6|16771.6|16778.6|16773.6|16779.1|16774.1|16776.1|16771.1|17
1703657100000|2023-12-27 06:05:00|16778.1|16773.1|16780.1|16775.1|16780.1|16775.1|16776.1|16771.1|30
1703657400000|2023-12-27 06:10:00|16779.6|16774.6|16779.1|16774.1|16780.1|16775.1|16777.1|16772.1|7
1703657700000|2023-12-27 06:15:00|16779.6|16774.6|16778.6|16773.6|16779.6|16774.6|16777.1|16772.1|6
1703658000000|2023-12-27 06:20:00|16779.1|16774.1|16781.6|16776.6|16782.1|16777.1|16779.1|16774.1|17
1703658300000|2023-12-27 06:25:00|16782.1|16777.1|16783.1|16778.1|16785.6|16780.6|16781.6|16776.6|29
1703658600000|2023-12-27 06:30:00|16783.6|16778.6|16786.1|16781.1|16786.6|16781.6|16783.1|16778.1|22
1703658900000|2023-12-27 06:35:00|16786.6|16781.6|16785.1|16780.1|16788.1|16783.1|16785.1|16780.1|11
1703659200000|2023-12-27 06:40:00|16785.6|16780.6|16790.1|16785.1|16790.1|16785.1|16785.6|16780.6|13
1703659500000|2023-12-27 06:45:00|16789.6|16784.6|16794.1|16789.1|16794.6|16789.6|16789.6|16784.6|63
1703659800000|2023-12-27 06:50:00|16794.6|16789.6|16794.1|16789.1|16796.6|16791.6|16793.6|16788.6|29
1703660100000|2023-12-27 06:55:00|16793.6|16788.6|16789.1|16784.1|16794.6|16789.6|16788.6|16783.6|15
1703660400000|2023-12-27 07:00:00|16788|16785.2|16782|16779.2|16792.5|16789.7|16780|16777.2|258
1703660700000|2023-12-27 07:05:00|16782.5|16779.7|16765|16762.2|16784|16781.2|16764.5|16761.7|154
1703661000000|2023-12-27 07:10:00|16764.5|16761.7|16770|16767.2|16771|16768.2|16764|16761.2|154
1703661300000|2023-12-27 07:15:00|16770.5|16767.7|16779|16776.2|16780.5|16777.7|16770.5|16767.7|144
1703661600000|2023-12-27 07:20:00|16779.5|16776.7|16778.5|16775.7|16780.5|16777.7|16776.5|16773.7|56
1703661900000|2023-12-27 07:25:00|16779|16776.2|16771|16768.2|16780|16777.2|16770.5|16767.7|129
1703662200000|2023-12-27 07:30:00|16771.5|16768.7|16768|16765.2|16771.5|16768.7|16760.5|16757.7|199
1703662500000|2023-12-27 07:35:00|16767.5|16764.7|16763.5|16760.7|16771.5|16768.7|16762.5|16759.7|116
1703662800000|2023-12-27 07:40:00|16763|16760.2|16763.5|16760.7|16766.5|16763.7|16763|16760.2|62
1703663100000|2023-12-27 07:45:00|16764|16761.2|16764|16761.2|16765.5|16762.7|16761.5|16758.7|60
1703663400000|2023-12-27 07:50:00|16764.5|16761.7|16761.5|16758.7|16766|16763.2|16760.5|16757.7|128
1703663700000|2023-12-27 07:55:00|16761|16758.2|16741.5|16738.7|16761|16758.2|16741.5|16738.7|423
1703664000000|2023-12-27 08:00:00|16741|16738.2|16713.3|16711.9|16741|16739.4|16710.8|16709.4|1858
1703664300000|2023-12-27 08:05:00|16713.8|16712.4|16694.3|16692.9|16717.3|16715.9|16690.8|16689.4|1039
1703664600000|2023-12-27 08:10:00|16694.8|16693.4|16711.3|16709.9|16712.8|16711.4|16694.8|16693.4|768
1703664900000|2023-12-27 08:15:00|16711.8|16710.4|16704.8|16703.4|16717.8|16716.4|16704.8|16703.4|587
1703665200000|2023-12-27 08:20:00|16703.8|16702.4|16732.8|16731.4|16735.8|16734.4|16701.8|16700.4|563
1703665500000|2023-12-27 08:25:00|16732.3|16730.9|16754.8|16753.4|16758.8|16757.4|16731.8|16730.4|613
1703665800000|2023-12-27 08:30:00|16755.3|16753.9|16769.3|16767.9|16771.8|16770.4|16751.3|16749.9|633
1703666100000|2023-12-27 08:35:00|16768.8|16767.4|16757.8|16756.4|16771.8|16770.4|16756.8|16755.4|596
1703666400000|2023-12-27 08:40:00|16758.3|16756.9|16747.8|16746.4|16758.3|16756.9|16738.8|16737.4|692
1703666700000|2023-12-27 08:45:00|16747.3|16745.9|16739.5|16738.1|16754.8|16753.4|16734.3|16732.9|393
1703667000000|2023-12-27 08:50:00|16740|16738.6|16726.5|16725.1|16741|16739.6|16726.5|16725.1|263
1703667300000|2023-12-27 08:55:00|16726|16724.6|16739.5|16738.1|16747|16745.6|16726|16724.6|396
1703667600000|2023-12-27 09:00:00|16740|16738.6|16716.5|16715.1|16742.5|16741.1|16713|16711.6|362
1703667900000|2023-12-27 09:05:00|16716|16714.6|16713|16711.6|16719.5|16718.1|16709.5|16708.1|284
1703668200000|2023-12-27 09:10:00|16712.5|16711.1|16709|16707.6|16716|16714.6|16703|16701.6|359
1703668500000|2023-12-27 09:15:00|16708.5|16707.1|16721.5|16720.1|16725|16723.6|16704|16702.6|470
1703668800000|2023-12-27 09:20:00|16721|16719.6|16716.5|16715.1|16721|16719.6|16705|16703.6|323
1703669100000|2023-12-27 09:25:00|16717|16715.6|16713|16711.6|16719|16717.6|16707|16705.6|202
1703669400000|2023-12-27 09:30:00|16712|16710.6|16732|16730.6|16732|16730.6|16712|16710.6|277
1703669700000|2023-12-27 09:35:00|16734|16732.6|16736|16734.6|16741|16739.6|16733|16731.6|287
1703670000000|2023-12-27 09:40:00|16736.5|16735.1|16718.5|16717.1|16737|16735.6|16714|16712.6|352
1703670300000|2023-12-27 09:45:00|16718|16716.6|16718.5|16717.1|16726|16724.6|16715|16713.6|364
1703670600000|2023-12-27 09:50:00|16718|16716.6|16721|16719.6|16723|16721.6|16713|16711.6|191
1703670900000|2023-12-27 09:55:00|16721.5|16720.1|16731|16729.6|16732.5|16731.1|16721.5|16720.1|252
1703671200000|2023-12-27 10:00:00|16730.5|16729.1|16731|16729.6|16738|16736.6|16725|16723.6|237
1703671500000|2023-12-27 10:05:00|16730.5|16729.1|16737.5|16736.1|16742|16740.6|16726.5|16725.1|173
1703671800000|2023-12-27 10:10:00|16737|16735.6|16726.5|16725.1|16740|16738.6|16722|16720.6|161
1703672100000|2023-12-27 10:15:00|16726|16724.6|16744|16742.6|16744|16742.6|16723.5|16722.1|180
1703672400000|2023-12-27 10:20:00|16743.5|16742.1|16735|16733.6|16744|16742.6|16734|16732.6|123
1703672700000|2023-12-27 10:25:00|16735.5|16734.1|16739.5|16738.1|16740|16738.6|16732|16730.6|70
1703673000000|2023-12-27 10:30:00|16739|16737.6|16745|16743.6|16745.5|16744.1|16738.5|16737.1|114
1703673300000|2023-12-27 10:35:00|16745.5|16744.1|16755|16753.6|16755|16753.6|16744|16742.6|203
1703673600000|2023-12-27 10:40:00|16754.5|16753.1|16750.5|16749.1|16757.5|16756.1|16750|16748.6|234
1703673900000|2023-12-27 10:45:00|16750|16748.6|16742|16740.6|16751|16749.6|16740|16738.6|183
1703674200000|2023-12-27 10:50:00|16742.5|16741.1|16747.5|16746.1|16748|16746.6|16740|16738.6|117
1703674500000|2023-12-27 10:55:00|16748|16746.6|16736|16734.6|16748|16746.6|16734|16732.6|166
1703674800000|2023-12-27 11:00:00|16735.5|16734.1|16745.5|16744.1|16746|16744.6|16731|16729.6|176
1703675100000|2023-12-27 11:05:00|16745|16743.6|16736.5|16735.1|16745|16743.6|16734|16732.6|89
1703675400000|2023-12-27 11:10:00|16737|16735.6|16737.5|16736.1|16740|16738.6|16733|16731.6|85
1703675700000|2023-12-27 11:15:00|16738|16736.6|16735.5|16734.1|16742.5|16741.1|16733|16731.6|75
1703676000000|2023-12-27 11:20:00|16736|16734.6|16745|16743.6|16746|16744.6|16735|16733.6|146
1703676300000|2023-12-27 11:25:00|16744.5|16743.1|16748|16746.6|16749|16747.6|16740.5|16739.1|81
1703676600000|2023-12-27 11:30:00|16747.5|16746.1|16743.5|16742.1|16748|16746.6|16739.5|16738.1|109
1703676900000|2023-12-27 11:35:00|16743|16741.6|16737|16735.6|16744|16742.6|16737|16735.6|59
1703677200000|2023-12-27 11:40:00|16736|16734.6|16740.5|16739.1|16741|16739.6|16733|16731.6|80
1703677500000|2023-12-27 11:45:00|16741|16739.6|16735|16733.6|16741|16739.6|16734|16732.6|61
1703677800000|2023-12-27 11:50:00|16735.5|16734.1|16741|16739.6|16745|16743.6|16735|16733.6|78
1703678100000|2023-12-27 11:55:00|16740.5|16739.1|16737|16735.6|16742|16740.6|16734|16732.6|69
1703678400000|2023-12-27 12:00:00|16737.5|16736.1|16737|16735.6|16743|16741.6|16736|16734.6|110
1703678700000|2023-12-27 12:05:00|16737.5|16736.1|16730.5|16729.1|16737.5|16736.1|16730|16728.6|56
1703679000000|2023-12-27 12:10:00|16731|16729.6|16728.5|16727.1|16733|16731.6|16727|16725.6|102
1703679300000|2023-12-27 12:15:00|16728|16726.6|16733|16731.6|16734|16732.6|16728|16726.6|143
1703679600000|2023-12-27 12:20:00|16733.5|16732.1|16738|16736.6|16741|16739.6|16733|16731.6|88
1703679900000|2023-12-27 12:25:00|16737.5|16736.1|16742|16740.6|16743.5|16742.1|16735|16733.6|78
1703680200000|2023-12-27 12:30:00|16741.5|16740.1|16750.5|16749.1|16752.5|16751.1|16741.5|16740.1|111
1703680500000|2023-12-27 12:35:00|16750|16748.6|16753.9|16752.5|16755.4|16754|16750|16748.6|179
1703680800000|2023-12-27 12:40:00|16754.9|16753.5|16753.7|16752.3|16755.2|16753.8|16744.5|16743.1|207
1703681100000|2023-12-27 12:45:00|16752.7|16751.3|16760.7|16759.3|16760.7|16759.3|16751.7|16750.3|126
1703681400000|2023-12-27 12:50:00|16759.7|16758.3|16759.2|16757.8|16764.7|16763.3|16758.2|16756.8|167
1703681700000|2023-12-27 12:55:00|16758.7|16757.3|16756.8|16755.4|16761.2|16759.8|16754.2|16752.8|78
1703682000000|2023-12-27 13:00:00|16757.3|16755.9|16756.8|16755.4|16764.8|16763.4|16756.3|16754.9|179
1703682300000|2023-12-27 13:05:00|16756.3|16754.9|16759.8|16758.4|16761.3|16759.9|16755.3|16753.9|113
1703682600000|2023-12-27 13:10:00|16759.3|16757.9|16749.3|16747.9|16761.8|16760.4|16749.3|16747.9|128
1703682900000|2023-12-27 13:15:00|16749.8|16748.4|16749.8|16748.4|16756.3|16754.9|16748.3|16746.9|162
1703683200000|2023-12-27 13:20:00|16750.3|16748.9|16765.3|16763.9|16765.3|16763.9|16749.3|16747.9|156
1703683500000|2023-12-27 13:25:00|16765.8|16764.4|16765.8|16764.4|16768.8|16767.4|16764.3|16762.9|186
1703683800000|2023-12-27 13:30:00|16766.3|16764.9|16765.3|16763.9|16767.8|16766.4|16763.8|16762.4|126
1703684100000|2023-12-27 13:35:00|16764.8|16763.4|16762.8|16761.4|16766.3|16764.9|16760.8|16759.4|114
1703684400000|2023-12-27 13:40:00|16763.3|16761.9|16772.3|16770.9|16773.3|16771.9|16762.3|16760.9|164
1703684700000|2023-12-27 13:45:00|16771.3|16769.9|16771.8|16770.4|16777.3|16775.9|16771.3|16769.9|250
1703685000000|2023-12-27 13:50:00|16772.3|16770.9|16759.8|16758.4|16772.3|16770.9|16752.3|16750.9|272
1703685300000|2023-12-27 13:55:00|16759.3|16757.9|16741.3|16739.9|16760.3|16758.9|16741.3|16739.9|223
1703685600000|2023-12-27 14:00:00|16741.8|16740.4|16737.3|16735.9|16742.3|16740.9|16732.8|16731.4|364
1703685900000|2023-12-27 14:05:00|16738.3|16736.9|16736.8|16735.4|16742.3|16740.9|16734.3|16732.9|227
1703686200000|2023-12-27 14:10:00|16737.3|16735.9|16734.3|16732.9|16741.3|16739.9|16733.3|16731.9|165
1703686500000|2023-12-27 14:15:00|16735.3|16733.9|16733.8|16732.4|16737.3|16735.9|16730.8|16729.4|124
1703686800000|2023-12-27 14:20:00|16734.3|16732.9|16731.3|16729.9|16739.3|16737.9|16730.3|16728.9|203
1703687100000|2023-12-27 14:25:00|16730.8|16729.4|16728.3|16726.9|16733.8|16732.4|16726.8|16725.4|211
1703687400000|2023-12-27 14:30:00|16729.3|16727.9|16729.8|16728.4|16749.3|16747.9|16726.8|16725.4|580
1703687700000|2023-12-27 14:35:00|16730.3|16728.9|16733.8|16732.4|16737.3|16735.9|16723.3|16721.9|278
1703688000000|2023-12-27 14:40:00|16734.3|16732.9|16738.3|16736.9|16740.8|16739.4|16730.8|16729.4|225
1703688300000|2023-12-27 14:45:00|16738.8|16737.4|16731.3|16729.9|16742.3|16740.9|16728.3|16726.9|132
1703688600000|2023-12-27 14:50:00|16730.8|16729.4|16725.3|16723.9|16733.3|16731.9|16723.3|16721.9|219
1703688900000|2023-12-27 14:55:00|16725.8|16724.4|16717.3|16715.9|16726.8|16725.4|16712.3|16710.9|269
1703689200000|2023-12-27 15:00:00|16716.8|16715.4|16726.3|16724.9|16728.8|16727.4|16716.8|16715.4|264
1703689500000|2023-12-27 15:05:00|16726.8|16725.4|16730.3|16728.9|16732.8|16731.4|16724.3|16722.9|224
1703689800000|2023-12-27 15:10:00|16730.9|16729.5|16730.9|16729.5|16740.9|16739.5|16724.9|16723.5|290
1703690100000|2023-12-27 15:15:00|16730.4|16729|16727.4|16726|16736.9|16735.5|16721.9|16720.5|228
1703690400000|2023-12-27 15:20:00|16726.9|16725.5|16730.9|16729.5|16734.9|16733.5|16718.9|16717.5|203
1703690700000|2023-12-27 15:25:00|16731.4|16730|16728.9|16727.5|16732.9|16731.5|16725.9|16724.5|177
1703691000000|2023-12-27 15:30:00|16728.4|16727|16726.9|16725.5|16730.9|16729.5|16723.9|16722.5|110
1703691300000|2023-12-27 15:35:00|16726.4|16725|16726.9|16725.5|16727.9|16726.5|16721.9|16720.5|136
1703691600000|2023-12-27 15:40:00|16727.4|16726|16719.9|16718.5|16727.9|16726.5|16714.9|16713.5|219
1703691900000|2023-12-27 15:45:00|16719.4|16718|16718.9|16717.5|16724.9|16723.5|16717.9|16716.5|105
1703692200000|2023-12-27 15:50:00|16718.4|16717|16721.9|16720.5|16724.9|16723.5|16716.4|16715|152
1703692500000|2023-12-27 15:55:00|16721.4|16720|16725.9|16724.5|16726.9|16725.5|16719.9|16718.5|140
1703692800000|2023-12-27 16:00:00|16726.4|16725|16722.4|16721|16726.9|16725.5|16719.4|16718|188
1703693100000|2023-12-27 16:05:00|16721.9|16720.5|16719.9|16718.5|16725.9|16724.5|16718.9|16717.5|186
1703693400000|2023-12-27 16:10:00|16719.4|16718|16726.9|16725.5|16727.9|16726.5|16714.9|16713.5|218
1703693700000|2023-12-27 16:15:00|16727.4|16726|16732.4|16731|16733.9|16732.5|16725.9|16724.5|145
1703694000000|2023-12-27 16:20:00|16732.9|16731.5|16731.9|16730.5|16732.9|16731.5|16729.9|16728.5|236
1703694300000|2023-12-27 16:25:00|16732.4|16731|16741.9|16740.5|16742.4|16741|16731.9|16730.5|683
1703694600000|2023-12-27 16:30:00|16742.6|16739.8|16741.6|16738.8|16745.6|16742.8|16739.6|16736.8|448
1703694900000|2023-12-27 16:35:00|16740.6|16737.8|16749.6|16746.8|16752.6|16749.8|16740.6|16737.8|538
1703695200000|2023-12-27 16:40:00|16749.1|16746.3|16760.6|16757.8|16760.6|16757.8|16748.6|16745.8|273
1703695500000|2023-12-27 16:45:00|16760.1|16757.3|16759.6|16756.8|16760.6|16757.8|16757.6|16754.8|84
1703695800000|2023-12-27 16:50:00|16760.6|16757.8|16754.6|16751.8|16760.6|16757.8|16753.6|16750.8|155
1703696100000|2023-12-27 16:55:00|16755.1|16752.3|16753.1|16750.3|16756.6|16753.8|16752.6|16749.8|73
1703696400000|2023-12-27 17:00:00|16753.6|16750.8|16752.6|16749.8|16754.6|16751.8|16748.1|16745.3|161
1703696700000|2023-12-27 17:05:00|16752.1|16749.3|16756.1|16753.3|16756.6|16753.8|16751.6|16748.8|40
1703697000000|2023-12-27 17:10:00|16756.6|16753.8|16760.6|16757.8|16762.1|16759.3|16755.6|16752.8|91
1703697300000|2023-12-27 17:15:00|16760.1|16757.3|16761.6|16758.8|16762.6|16759.8|16757.6|16754.8|60
1703697600000|2023-12-27 17:20:00|16762.1|16759.3|16761.6|16758.8|16763.6|16760.8|16759.6|16756.8|95
1703697900000|2023-12-27 17:25:00|16760.6|16757.8|16762.6|16759.8|16763.6|16760.8|16760.6|16757.8|70
1703698200000|2023-12-27 17:30:00|16763.1|16760.3|16763.6|16760.8|16763.6|16760.8|16762.6|16759.8|29
1703698500000|2023-12-27 17:35:00|16763.1|16760.3|16758.6|16755.8|16763.6|16760.8|16757.6|16754.8|106
1703698800000|2023-12-27 17:40:00|16759.6|16756.8|16754.6|16751.8|16759.6|16756.8|16751.6|16748.8|165
1703699100000|2023-12-27 17:45:00|16754.1|16751.3|16756.1|16753.3|16757.1|16754.3|16753.1|16750.3|41
1703699400000|2023-12-27 17:50:00|16756.6|16753.8|16755.6|16752.8|16756.6|16753.8|16755.6|16752.8|47
1703699700000|2023-12-27 17:55:00|16756.1|16753.3|16761.6|16758.8|16762.6|16759.8|16755.6|16752.8|107
1703700000000|2023-12-27 18:00:00|16762.6|16759.8|16768.6|16765.8|16769.6|16766.8|16760.6|16757.8|149
1703700300000|2023-12-27 18:05:00|16769.6|16766.8|16773.6|16770.8|16775.6|16772.8|16767.1|16764.3|293
1703700600000|2023-12-27 18:10:00|16773.1|16770.3|16770.6|16767.8|16779.6|16776.8|16769.6|16766.8|321
1703700900000|2023-12-27 18:15:00|16771.6|16768.8|16771.1|16768.3|16773.6|16770.8|16768.6|16765.8|160
1703701200000|2023-12-27 18:20:00|16770.6|16767.8|16771.1|16768.3|16772.6|16769.8|16768.6|16765.8|92
1703701500000|2023-12-27 18:25:00|16770.6|16767.8|16772.6|16769.8|16773.6|16770.8|16769.6|16766.8|56
1703701800000|2023-12-27 18:30:00|16773.6|16770.8|16772.6|16769.8|16775.6|16772.8|16768.6|16765.8|62
1703702100000|2023-12-27 18:35:00|16772.1|16769.3|16773.6|16770.8|16773.6|16770.8|16770.6|16767.8|58
1703702400000|2023-12-27 18:40:00|16774.6|16771.8|16776.6|16773.8|16776.6|16773.8|16774.1|16771.3|54
1703702700000|2023-12-27 18:45:00|16777.6|16774.8|16774.6|16771.8|16777.6|16774.8|16773.1|16770.3|25
1703703000000|2023-12-27 18:50:00|16774.1|16771.3|16772.1|16769.3|16776.6|16773.8|16771.6|16768.8|100
1703703300000|2023-12-27 18:55:00|16772.6|16769.8|16764.1|16761.3|16773.6|16770.8|16764.1|16761.3|82
1703703600000|2023-12-27 19:00:00|16764.6|16761.8|16748.1|16745.3|16764.6|16761.8|16745.6|16742.8|304
1703703900000|2023-12-27 19:05:00|16747.6|16744.8|16755.1|16752.3|16756.6|16753.8|16745.6|16742.8|105
1703704200000|2023-12-27 19:10:00|16754.6|16751.8|16752.6|16749.8|16755.6|16752.8|16748.6|16745.8|170
1703704500000|2023-12-27 19:15:00|16753.1|16750.3|16758.6|16755.8|16758.6|16755.8|16750.6|16747.8|67
1703704800000|2023-12-27 19:20:00|16758.1|16755.3|16762.1|16759.3|16762.6|16759.8|16757.6|16754.8|66
1703705100000|2023-12-27 19:25:00|16762.6|16759.8|16764.1|16761.3|16766.6|16763.8|16758.6|16755.8|96
1703705400000|2023-12-27 19:30:00|16764.6|16761.8|16760.6|16757.8|16764.6|16761.8|16757.6|16754.8|127
1703705700000|2023-12-27 19:35:00|16760.1|16757.3|16758.6|16755.8|16761.6|16758.8|16758.6|16755.8|37
1703706000000|2023-12-27 19:40:00|16758.1|16755.3|16754.6|16751.8|16758.1|16755.3|16752.6|16749.8|68
1703706300000|2023-12-27 19:45:00|16754.1|16751.3|16754.6|16751.8|16755.1|16752.3|16752.6|16749.8|45
1703706600000|2023-12-27 19:50:00|16754.1|16751.3|16750.6|16747.8|16754.6|16751.8|16749.6|16746.8|27
1703706900000|2023-12-27 19:55:00|16750.1|16747.3|16754.6|16751.8|16755.6|16752.8|16749.6|16746.8|58
1703707200000|2023-12-27 20:00:00|16755.1|16752.3|16757.6|16754.8|16758.6|16755.8|16752.1|16749.3|116
1703707500000|2023-12-27 20:05:00|16758.1|16755.3|16757.6|16754.8|16758.6|16755.8|16753.6|16750.8|91
1703707800000|2023-12-27 20:10:00|16757.1|16754.3|16757.6|16754.8|16760.1|16757.3|16754.6|16751.8|46
1703708100000|2023-12-27 20:15:00|16758.6|16755.8|16762.6|16759.8|16763.6|16760.8|16758.6|16755.8|44
1703708400000|2023-12-27 20:20:00|16762.1|16759.3|16759.6|16756.8|16763.6|16760.8|16759.6|16756.8|52
1703708700000|2023-12-27 20:25:00|16759.1|16756.3|16758.6|16755.8|16759.6|16756.8|16755.6|16752.8|68
1703709000000|2023-12-27 20:30:00|16758.1|16755.3|16760.6|16757.8|16761.6|16758.8|16755.6|16752.8|35
1703709300000|2023-12-27 20:35:00|16761.1|16758.3|16760.6|16757.8|16763.6|16760.8|16760.6|16757.8|144
1703709600000|2023-12-27 20:40:00|16760.1|16757.3|16750.6|16747.8|16761.6|16758.8|16749.6|16746.8|125
1703709900000|2023-12-27 20:45:00|16750.1|16747.3|16746.6|16743.8|16750.6|16747.8|16746.6|16743.8|134
1703710200000|2023-12-27 20:50:00|16745.6|16742.8|16748.6|16745.8|16751.6|16748.8|16744.6|16741.8|195
1703710500000|2023-12-27 20:55:00|16749.1|16746.3|16761.6|16758.8|16762.6|16759.8|16748.1|16745.3|204
1703710800000|2023-12-27 21:00:00|16762.4|16755.4|16766.4|16759.4|16767.3|16760.3|16755.1|16748.1|12
1703711100000|2023-12-27 21:05:00|16767.3|16760.3|16762.8|16755.8|16768|16761|16761|16754|0
1703711400000|2023-12-27 21:10:00|16763.7|16756.7|16762.7|16755.7|16765.4|16758.4|16761.9|16754.9|0
1703711700000|2023-12-27 21:15:00|16761.9|16754.9|16759.2|16752.2|16763.6|16756.6|16758.3|16751.3|0
1703712000000|2023-12-27 21:20:00|16760.1|16753.1|16759.2|16752.2|16761.8|16754.8|16758.3|16751.3|0
1703712300000|2023-12-27 21:25:00|16758.3|16751.3|16759.2|16752.2|16760.9|16753.9|16758.3|16751.3|0
1703712600000|2023-12-27 21:30:00|16760.1|16753.1|16760.8|16753.8|16760.8|16753.8|16759.1|16752.1|0
1703712900000|2023-12-27 21:35:00|16761.2|16754.2|16761.7|16754.7|16762.6|16755.6|16760.8|16753.8|0
1703713200000|2023-12-27 21:40:00|16762.6|16755.6|16761.7|16754.7|16762.6|16755.6|16761.7|16754.7|0
1703713500000|2023-12-27 21:45:00|16762.2|16755.2|16760.8|16753.8|16762.7|16755.7|16760.8|16753.8|0
1703713800000|2023-12-27 21:50:00|16761.7|16754.7|16761.5|16754.5|16762.4|16755.4|16760.8|16753.8|0
1703714100000|2023-12-27 21:55:00|16761.9|16754.9|16762.8|16755.8|16763.4|16756.4|16761.5|16754.5|0
1703714400000|2023-12-27 22:00:00|16762.5|16755.5|16762.3|16755.3|16762.5|16755.5|16761.6|16754.6|0
1703714700000|2023-12-27 22:05:00|16762.4|16755.4|16763.4|16756.4|16764.5|16757.5|16762|16755|0
1703715000000|2023-12-27 22:10:00|16763.3|16756.3|16764.9|16757.9|16765.6|16758.6|16763.2|16756.2|0
1703715300000|2023-12-27 22:15:00|16764.8|16757.8|16765|16758|16765|16758|16764.8|16757.8|0
1703715600000|2023-12-27 22:20:00|16765.4|16758.4|16765.3|16758.3|16765.4|16758.4|16765.2|16758.2|0
1703715900000|2023-12-27 22:25:00|16765.2|16758.2|16764.9|16757.9|16765.2|16758.2|16764.7|16757.7|0
1703716200000|2023-12-27 22:30:00|16765|16758|16765|16758|16765|16758|16764.9|16757.9|0
1703716500000|2023-12-27 22:35:00|16764.9|16757.9|16764.5|16757.5|16764.9|16757.9|16764.5|16757.5|0
1703716800000|2023-12-27 22:40:00|16764.9|16757.9|16764.5|16757.5|16764.9|16757.9|16764.5|16757.5|0
1703717100000|2023-12-27 22:45:00|16764.9|16757.9|16764.5|16757.5|16764.9|16757.9|16764.5|16757.5|0
1703717400000|2023-12-27 22:50:00|16765|16758|16765|16758|16765|16758|16765|16758|0
1703717700000|2023-12-27 22:55:00|16765.4|16758.4|16764.1|16757.1|16765.4|16758.4|16764|16757|0
1703718000000|2023-12-27 23:00:00|16762.9|16755.9|16764.7|16757.7|16765.2|16758.2|16758.1|16751.1|0
1703718300000|2023-12-27 23:05:00|16765.2|16758.2|16762.6|16755.6|16765.2|16758.2|16761.2|16754.2|0
1703718600000|2023-12-27 23:10:00|16763|16756|16764.3|16757.3|16764.8|16757.8|16762.6|16755.6|0
1703718900000|2023-12-27 23:15:00|16763.9|16756.9|16766.1|16759.1|16766.1|16759.1|16763.5|16756.5|0
1703719200000|2023-12-27 23:20:00|16766.6|16759.6|16765.2|16758.2|16767|16760|16765.2|16758.2|0
1703719500000|2023-12-27 23:25:00|16764.7|16757.7|16762.5|16755.5|16764.7|16757.7|16761.7|16754.7|0
1703719800000|2023-12-27 23:30:00|16761.7|16754.7|16760.7|16753.7|16762.5|16755.5|16759.9|16752.9|0
1703720100000|2023-12-27 23:35:00|16759.8|16752.8|16760.6|16753.6|16760.7|16753.7|16759.8|16752.8|0
1703720400000|2023-12-27 23:40:00|16761.5|16754.5|16762.4|16755.4|16763.3|16756.3|16761.5|16754.5|0
1703720700000|2023-12-27 23:45:00|16761.5|16754.5|16763.2|16756.2|16763.2|16756.2|16761.5|16754.5|0
1703721000000|2023-12-27 23:50:00|16764.1|16757.1|16764.4|16757.4|16764.4|16757.4|16762.4|16755.4|0
1703721300000|2023-12-27 23:55:00|16764|16757|16763.5|16756.5|16764.4|16757.4|16763.1|16756.1|0
1703721600000|2023-12-28 00:00:00|16764|16757|16767.9|16760.9|16768.8|16761.8|16763.5|16756.5|0
1703721900000|2023-12-28 00:05:00|16768.3|16761.3|16768|16761|16769.7|16762.7|16767.1|16760.1|0
1703722200000|2023-12-28 00:10:00|16767.5|16760.5|16768.8|16761.8|16769.7|16762.7|16767.1|16760.1|0
1703722500000|2023-12-28 00:15:00|16768|16761|16767|16762|16773|16768|16766|16761|45
1703722800000|2023-12-28 00:20:00|16766.5|16761.5|16768.5|16763.5|16768.5|16763.5|16765|16760|4
1703723100000|2023-12-28 00:25:00|16768|16763|16770|16765|16770|16765|16767|16762|7
1703723400000|2023-12-28 00:30:00|16769.5|16764.5|16774|16769|16775|16770|16769.5|16764.5|13
1703723700000|2023-12-28 00:35:00|16773.5|16768.5|16775|16770|16776|16771|16772.5|16767.5|9
1703724000000|2023-12-28 00:40:00|16775.5|16770.5|16780|16775|16780|16775|16775.5|16770.5|11
1703724300000|2023-12-28 00:45:00|16779.5|16774.5|16781|16776|16782|16777|16779|16774|13
1703724600000|2023-12-28 00:50:00|16781.5|16776.5|16782|16777|16782|16777|16779.5|16774.5|7
1703724900000|2023-12-28 00:55:00|16782.5|16777.5|16784|16779|16784|16779|16781.5|16776.5|10
1703725200000|2023-12-28 01:00:00|16785|16780|16790|16785|16790|16785|16785|16780|20
1703725500000|2023-12-28 01:05:00|16789.5|16784.5|16792|16787|16792|16787|16789|16784|11
1703725800000|2023-12-28 01:10:00|16792.5|16787.5|16792|16787|16794.5|16789.5|16791|16786|15
1703726100000|2023-12-28 01:15:00|16790|16785|16791.5|16786.5|16792|16787|16790|16785|10
1703726400000|2023-12-28 01:20:00|16792|16787|16791.5|16786.5|16792.5|16787.5|16790.5|16785.5|2
1703726700000|2023-12-28 01:25:00|16792|16787|16791.5|16786.5|16792|16787|16788.5|16783.5|14
1703727000000|2023-12-28 01:30:00|16791|16786|16792.5|16787.5|16795|16790|16791|16786|14
1703727300000|2023-12-28 01:35:00|16793|16788|16792|16787|16794.5|16789.5|16792|16787|5
1703727600000|2023-12-28 01:40:00|16792.5|16787.5|16795|16790|16795.5|16790.5|16792|16787|13
1703727900000|2023-12-28 01:45:00|16794.5|16789.5|16794.5|16789.5|16796.5|16791.5|16793.5|16788.5|9
1703728200000|2023-12-28 01:50:00|16795|16790|16795|16790|16796.5|16791.5|16794|16789|3
1703728500000|2023-12-28 01:55:00|16795.5|16790.5|16798|16793|16798.5|16793.5|16795|16790|13
1703728800000|2023-12-28 02:00:00|16798.5|16793.5|16799|16794|16800|16795|16798|16793|5
1703729100000|2023-12-28 02:05:00|16798.5|16793.5|16799|16794|16800|16795|16797.5|16792.5|6
1703729400000|2023-12-28 02:10:00|16799.5|16794.5|16797|16792|16800|16795|16796.5|16791.5|4
1703729700000|2023-12-28 02:15:00|16797.5|16792.5|16798|16793|16800|16795|16797|16792|4
1703730000000|2023-12-28 02:20:00|16798.5|16793.5|16798|16793|16799|16794|16798|16793|3
1703730300000|2023-12-28 02:25:00|16798.5|16793.5|16800|16795|16800|16795|16798|16793|3
1703730600000|2023-12-28 02:30:00|16800.5|16795.5|16801|16796|16803.5|16798.5|16800|16795|9
1703730900000|2023-12-28 02:35:00|16801.5|16796.5|16799|16794|16802|16797|16799|16794|3
1703731200000|2023-12-28 02:40:00|16799.5|16794.5|16796|16791|16800.5|16795.5|16795.5|16790.5|28
1703731500000|2023-12-28 02:45:00|16795.5|16790.5|16792|16787|16795.5|16790.5|16791|16786|9
1703731800000|2023-12-28 02:50:00|16792.5|16787.5|16795.5|16790.5|16796.5|16791.5|16792|16787|5
1703732100000|2023-12-28 02:55:00|16795|16790|16797|16792|16799.5|16794.5|16795|16790|11
1703732400000|2023-12-28 03:00:00|16797.5|16792.5|16796|16791|16798|16793|16796|16791|5
1703732700000|2023-12-28 03:05:00|16796.5|16791.5|16796|16791|16798.5|16793.5|16796|16791|1
1703733000000|2023-12-28 03:10:00|16795.5|16790.5|16795|16790|16796|16791|16794.5|16789.5|7
1703733300000|2023-12-28 03:15:00|16794.5|16789.5|16793|16788|16795|16790|16793|16788|13
1703733600000|2023-12-28 03:20:00|16792.5|16787.5|16791|16786|16794|16789|16791|16786|10
1703733900000|2023-12-28 03:25:00|16791.5|16786.5|16791|16786|16793|16788|16791|16786|3
1703734200000|2023-12-28 03:30:00|16791.5|16786.5|16791.5|16786.5|16793.5|16788.5|16791|16786|1
1703734500000|2023-12-28 03:35:00|16792|16787|16792|16787|16793.5|16788.5|16791.5|16786.5|1
1703734800000|2023-12-28 03:40:00|16792.5|16787.5|16793|16788|16793.5|16788.5|16792|16787|2
1703735100000|2023-12-28 03:45:00|16792.5|16787.5|16793|16788|16793|16788|16792|16787|0
1703735400000|2023-12-28 03:50:00|16793.5|16788.5|16797|16792|16797|16792|16793|16788|5
1703735700000|2023-12-28 03:55:00|16797.5|16792.5|16798.5|16793.5|16798.5|16793.5|16796.5|16791.5|4
1703736000000|2023-12-28 04:00:00|16798|16793|16797|16792|16798.5|16793.5|16796.5|16791.5|11
1703736300000|2023-12-28 04:05:00|16797.5|16792.5|16798|16793|16798.5|16793.5|16796.5|16791.5|5
1703736600000|2023-12-28 04:10:00|16797.5|16792.5|16800|16795|16800|16795|16797.5|16792.5|11
1703736900000|2023-12-28 04:15:00|16799.5|16794.5|16802|16797|16802|16797|16799|16794|1
1703737200000|2023-12-28 04:20:00|16802.5|16797.5|16803|16798|16803|16798|16802.5|16797.5|8
1703737500000|2023-12-28 04:25:00|16802.5|16797.5|16801.5|16796.5|16802.5|16797.5|16801|16796|6
1703737800000|2023-12-28 04:30:00|16802|16797|16802|16797|16803|16798|16801.5|16796.5|2
1703738100000|2023-12-28 04:35:00|16801.5|16796.5|16801|16796|16801.5|16796.5|16800.5|16795.5|4
1703738400000|2023-12-28 04:40:00|||||||||3
1703738700000|2023-12-28 04:45:00|16800.5|16795.5|16799|16794|16800.5|16795.5|16798.5|16793.5|14
1703739000000|2023-12-28 04:50:00|16799.5|16794.5|16799.5|16794.5|16799.5|16794.5|16798.5|16793.5|2
1703739300000|2023-12-28 04:55:00|16799|16794|16799|16794|16799.5|16794.5|16798.5|16793.5|3
1703739600000|2023-12-28 05:00:00|16799.5|16794.5|16801|16796|16803|16798|16799|16794|10
1703739900000|2023-12-28 05:05:00|16801.5|16796.5|16806|16801|16807|16802|16801|16796|36
1703740200000|2023-12-28 05:10:00|16806.5|16801.5|16807|16802|16811.5|16806.5|16803|16798|40
1703740500000|2023-12-28 05:15:00|16807.5|16802.5|16806.5|16801.5|16809|16804|16806.5|16801.5|4
1703740800000|2023-12-28 05:20:00|16806|16801|16806|16801|16807|16802|16806|16801|2
1703741100000|2023-12-28 05:25:00|16805|16800|16805|16800|16806|16801|16804.5|16799.5|8
1703741400000|2023-12-28 05:30:00|16804.5|16799.5|16803|16798|16804.5|16799.5|16802|16797|5
1703741700000|2023-12-28 05:35:00|16802.5|16797.5|16803|16798|16803|16798|16801|16796|7
1703742000000|2023-12-28 05:40:00|16802.5|16797.5|16802|16797|16803|16798|16802|16797|4
1703742300000|2023-12-28 05:45:00|16801.5|16796.5|16800|16795|16803|16798|16800|16795|5
1703742600000|2023-12-28 05:50:00|16800.5|16795.5|16802|16797|16803|16798|16800|16795|10
1703742900000|2023-12-28 05:55:00|16802.5|16797.5|16803|16798|16803|16798|16801.5|16796.5|3
1703743200000|2023-12-28 06:00:00|16803.5|16798.5|16805|16800|16805|16800|16802|16797|3
1703743500000|2023-12-28 06:05:00|16804.5|16799.5|16801|16796|16805|16800|16799|16794|21
1703743800000|2023-12-28 06:10:00|16800.5|16795.5|16802|16797|16803|16798|16800|16795|9
1703744100000|2023-12-28 06:15:00|16802.5|16797.5|16800.5|16795.5|16803.5|16798.5|16800|16795|3
1703744400000|2023-12-28 06:20:00|16801|16796|16801|16796|16802.5|16797.5|16801|16796|2
1703744700000|2023-12-28 06:25:00|16801.5|16796.5|16799.5|16794.5|16801.5|16796.5|16799|16794|5
1703745000000|2023-12-28 06:30:00|16800|16795|16799|16794|16800|16795|16797.5|16792.5|11
1703745300000|2023-12-28 06:35:00|16799.5|16794.5|16801.5|16796.5|16802.5|16797.5|16799.5|16794.5|6
1703745600000|2023-12-28 06:40:00|16802|16797|16799.5|16794.5|16802.5|16797.5|16799|16794|11
1703745900000|2023-12-28 06:45:00|16800|16795|16799.5|16794.5|16801.5|16796.5|16799.5|16794.5|8
1703746200000|2023-12-28 06:50:00|16800|16795|16801|16796|16801|16796|16798.5|16793.5|19
1703746500000|2023-12-28 06:55:00|16800.5|16795.5|16799|16794|16802|16797|16799|16794|20
1703746800000|2023-12-28 07:00:00|16797.9|16795.1|16787.9|16785.1|16800.4|16797.6|16785.9|16783.1|242
1703747100000|2023-12-28 07:05:00|16787.4|16784.6|16786.9|16784.1|16791.4|16788.6|16785.9|16783.1|148
1703747400000|2023-12-28 07:10:00|16787.4|16784.6|16785.4|16782.6|16790.4|16787.6|16785.4|16782.6|96
1703747700000|2023-12-28 07:15:00|16785.9|16783.1|16782.9|16780.1|16788.4|16785.6|16781.4|16778.6|143
1703748000000|2023-12-28 07:20:00|16782.4|16779.6|16783.9|16781.1|16787.4|16784.6|16782.4|16779.6|89
1703748300000|2023-12-28 07:25:00|16783.4|16780.6|16779.9|16777.1|16785.4|16782.6|16779.4|16776.6|58
1703748600000|2023-12-28 07:30:00|16780.4|16777.6|16782.9|16780.1|16784.4|16781.6|16780.4|16777.6|67
1703748900000|2023-12-28 07:35:00|16783.4|16780.6|16780.4|16777.6|16783.4|16780.6|16777.9|16775.1|64
1703749200000|2023-12-28 07:40:00|16780.9|16778.1|16782.4|16779.6|16784.4|16781.6|16780.9|16778.1|44
1703749500000|2023-12-28 07:45:00|16782.9|16780.1|16780.9|16778.1|16782.9|16780.1|16779.4|16776.6|33
1703749800000|2023-12-28 07:50:00|16780.4|16777.6|16782.9|16780.1|16784.4|16781.6|16780.4|16777.6|60
1703750100000|2023-12-28 07:55:00|16782.4|16779.6|16778.4|16775.6|16787.9|16785.1|16778.4|16775.6|141
1703750400000|2023-12-28 08:00:00|16777.7|16776.3|16766.3|16764.9|16783.7|16782.3|16765.3|16763.9|1048
1703750700000|2023-12-28 08:05:00|16766.8|16765.4|16767.3|16765.9|16771.3|16769.9|16759.3|16757.9|547
1703751000000|2023-12-28 08:10:00|16767.8|16766.4|16771.3|16769.9|16775.8|16774.4|16765.3|16763.9|365
1703751300000|2023-12-28 08:15:00|16770.3|16768.9|16771.3|16769.9|16778.3|16776.9|16766.8|16765.4|396
1703751600000|2023-12-28 08:20:00|16770.8|16769.4|16761.3|16759.9|16771.8|16770.4|16757.8|16756.4|238
1703751900000|2023-12-28 08:25:00|16760.8|16759.4|16767.8|16766.4|16772.3|16770.9|16758.3|16756.9|325
1703752200000|2023-12-28 08:30:00|16768.3|16766.9|16763.3|16761.9|16771.8|16770.4|16758.3|16756.9|239
1703752500000|2023-12-28 08:35:00|16764.3|16762.9|16774.7|16773.3|16780.7|16779.3|16764.3|16762.9|274
1703752800000|2023-12-28 08:40:00|16774.2|16772.8|16765.2|16763.8|16776.7|16775.3|16763.2|16761.8|436
1703753100000|2023-12-28 08:45:00|16764.7|16763.3|16755.7|16754.3|16765.7|16764.3|16754.7|16753.3|312
1703753400000|2023-12-28 08:50:00|16755.2|16753.8|16755.7|16754.3|16759.7|16758.3|16752.2|16750.8|323
1703753700000|2023-12-28 08:55:00|16756.2|16754.8|16734.7|16733.3|16756.7|16755.3|16732.7|16731.3|589
1703754000000|2023-12-28 09:00:00|16735.7|16734.3|16720.2|16718.8|16736.7|16735.3|16719.7|16718.3|724
1703754300000|2023-12-28 09:05:00|16720.7|16719.3|16736.7|16735.3|16736.7|16735.3|16719.7|16718.3|535
1703754600000|2023-12-28 09:10:00|16736.2|16734.8|16726.2|16724.8|16739.7|16738.3|16725.7|16724.3|580
1703754900000|2023-12-28 09:15:00|16725.7|16724.3|16729.7|16728.3|16732.2|16730.8|16725.7|16724.3|267
1703755200000|2023-12-28 09:20:00|16728.7|16727.3|16724.7|16723.3|16731.7|16730.3|16721.7|16720.3|268
1703755500000|2023-12-28 09:25:00|16725.2|16723.8|16737.2|16735.8|16737.7|16736.3|16725.2|16723.8|221
1703755800000|2023-12-28 09:30:00|16736.7|16735.3|16733.7|16732.3|16737.2|16735.8|16727.7|16726.3|253
1703756100000|2023-12-28 09:35:00|16734.2|16732.8|16729.2|16727.8|16734.7|16733.3|16725.7|16724.3|208
1703756400000|2023-12-28 09:40:00|16728.7|16727.3|16722.7|16721.3|16730.2|16728.8|16716.7|16715.3|217
1703756700000|2023-12-28 09:45:00|16723.2|16721.8|16719.7|16718.3|16724.7|16723.3|16716.7|16715.3|252
1703757000000|2023-12-28 09:50:00|16719.2|16717.8|16711.7|16710.3|16723.7|16722.3|16711.2|16709.8|242
1703757300000|2023-12-28 09:55:00|16713.7|16712.3|16714.7|16713.3|16720.7|16719.3|16708.2|16706.8|248
1703757600000|2023-12-28 10:00:00|16714.2|16712.8|16727.2|16725.8|16727.7|16726.3|16713.7|16712.3|221
1703757900000|2023-12-28 10:05:00|16726.7|16725.3|16731.7|16730.3|16733.7|16732.3|16720.7|16719.3|258
1703758200000|2023-12-28 10:10:00|16730.7|16729.3|16720.7|16719.3|16730.7|16729.3|16718.7|16717.3|207
1703758500000|2023-12-28 10:15:00|16720.2|16718.8|16721.7|16720.3|16723.2|16721.8|16716.7|16715.3|165
1703758800000|2023-12-28 10:20:00|16720.2|16718.8|16718.7|16717.3|16721.7|16720.3|16714.2|16712.8|206
1703759100000|2023-12-28 10:25:00|16718.2|16716.8|16715.7|16714.3|16723.7|16722.3|16711.7|16710.3|262
1703759400000|2023-12-28 10:30:00|16716.7|16715.3|16717.7|16716.3|16724.2|16722.8|16715.7|16714.3|144
1703759700000|2023-12-28 10:35:00|16718.7|16717.3|16710.7|16709.3|16718.7|16717.3|16708.7|16707.3|187
1703760000000|2023-12-28 10:40:00|16710.2|16708.8|16710.2|16708.8|16715.7|16714.3|16708.7|16707.3|143
1703760300000|2023-12-28 10:45:00|16709.7|16708.3|16714.7|16713.3|16718.7|16717.3|16709.7|16708.3|167
1703760600000|2023-12-28 10:50:00|16714.2|16712.8|16706.2|16704.8|16715.2|16713.8|16705.7|16704.3|129
1703760900000|2023-12-28 10:55:00|16705.7|16704.3|16708.7|16707.3|16709.7|16708.3|16701.2|16699.8|161
1703761200000|2023-12-28 11:00:00|16709.2|16707.8|16714.7|16713.3|16715.2|16713.8|16706.7|16705.3|151
1703761500000|2023-12-28 11:05:00|16714.2|16712.8|16717.7|16716.3|16722.7|16721.3|16713.7|16712.3|192
1703761800000|2023-12-28 11:10:00|16717.2|16715.8|16708.7|16707.3|16717.7|16716.3|16708.7|16707.3|166
1703762100000|2023-12-28 11:15:00|16709.2|16707.8|16703.7|16702.3|16709.7|16708.3|16699.7|16698.3|194
1703762400000|2023-12-28 11:20:00|16704.2|16702.8|16698.7|16697.3|16705.7|16704.3|16697.7|16696.3|203
1703762700000|2023-12-28 11:25:00|16699.2|16697.8|16695.7|16694.3|16701.2|16699.8|16693.7|16692.3|249
1703763000000|2023-12-28 11:30:00|16695.2|16693.8|16699.7|16698.3|16700.7|16699.3|16694.7|16693.3|152
1703763300000|2023-12-28 11:35:00|16700.2|16698.8|16705.7|16704.3|16706.7|16705.3|16697.7|16696.3|209
1703763600000|2023-12-28 11:40:00|16706.2|16704.8|16701.7|16700.3|16709.7|16708.3|16697.7|16696.3|170
1703763900000|2023-12-28 11:45:00|16701.2|16699.8|16704.2|16702.8|16709.7|16708.3|16701.2|16699.8|153
1703764200000|2023-12-28 11:50:00|16703.7|16702.3|16709.2|16707.8|16710.7|16709.3|16701.7|16700.3|79
1703764500000|2023-12-28 11:55:00|16709.7|16708.3|16712.2|16710.8|16715.2|16713.8|16708.7|16707.3|197
1703764800000|2023-12-28 12:00:00|16712.7|16711.3|16711.2|16709.8|16715.7|16714.3|16709.7|16708.3|102
1703765100000|2023-12-28 12:05:00|16710.7|16709.3|16709.2|16707.8|16713.7|16712.3|16708.7|16707.3|68
1703765400000|2023-12-28 12:10:00|16708.7|16707.3|16705.2|16703.8|16708.7|16707.3|16702.7|16701.3|87
1703765700000|2023-12-28 12:15:00|16704.7|16703.3|16714.2|16712.8|16714.7|16713.3|16704.7|16703.3|96
1703766000000|2023-12-28 12:20:00|16714.7|16713.3|16704.7|16703.3|16715.2|16713.8|16704.2|16702.8|103
1703766300000|2023-12-28 12:25:00|16704.2|16702.8|16707.7|16706.3|16709.2|16707.8|16703.7|16702.3|127
1703766600000|2023-12-28 12:30:00|16707.2|16705.8|16710.7|16709.3|16711.2|16709.8|16703.2|16701.8|99
1703766900000|2023-12-28 12:35:00|16711.2|16709.8|16705.7|16704.3|16711.7|16710.3|16702.7|16701.3|117
1703767200000|2023-12-28 12:40:00|16705.2|16703.8|16702.2|16700.8|16705.7|16704.3|16700.7|16699.3|140
1703767500000|2023-12-28 12:45:00|16701.7|16700.3|16689.7|16688.3|16702.7|16701.3|16686.2|16684.8|244
1703767800000|2023-12-28 12:50:00|16689.2|16687.8|16688.7|16687.3|16696.7|16695.3|16688.7|16687.3|219
1703768100000|2023-12-28 12:55:00|16688.2|16686.8|16694.2|16692.8|16695.7|16694.3|16687.7|16686.3|196
1703768400000|2023-12-28 13:00:00|16693.7|16692.3|16697.7|16696.3|16701.7|16700.3|16693.7|16692.3|209
1703768700000|2023-12-28 13:05:00|16698.2|16696.8|16691.2|16689.8|16698.7|16697.3|16690.2|16688.8|172
1703769000000|2023-12-28 13:10:00|16691.7|16690.3|16697.7|16696.3|16697.7|16696.3|16690.7|16689.3|140
1703769300000|2023-12-28 13:15:00|16696.7|16695.3|16704.7|16703.3|16707.7|16706.3|16695.7|16694.3|204
1703769600000|2023-12-28 13:20:00|16705.2|16703.8|16704.2|16702.8|16709.7|16708.3|16703.7|16702.3|165
1703769900000|2023-12-28 13:25:00|16704.7|16703.3|16709.2|16707.8|16709.7|16708.3|16704.2|16702.8|140
1703770200000|2023-12-28 13:30:00|16709.7|16708.3|16704.7|16703.3|16711.7|16710.3|16701.7|16700.3|189
1703770500000|2023-12-28 13:35:00|16704.2|16702.8|16705.2|16703.8|16710.8|16709.4|16701.7|16700.3|142
1703770800000|2023-12-28 13:40:00|16705.7|16704.3|16714.2|16712.8|16723.2|16721.8|16704.7|16703.3|283
1703771100000|2023-12-28 13:45:00|16714.7|16713.3|16713.7|16712.3|16714.7|16713.3|16703.7|16702.3|163
1703771400000|2023-12-28 13:50:00|16714.2|16712.8|16714.7|16713.3|16714.7|16713.3|16703.7|16702.3|140
1703771700000|2023-12-28 13:55:00|16715.2|16713.8|16711.7|16710.3|16720.7|16719.3|16711.2|16709.8|181
1703772000000|2023-12-28 14:00:00|16712.7|16711.3|16718.7|16717.3|16723.7|16722.3|16712.7|16711.3|210
1703772300000|2023-12-28 14:05:00|16718.2|16716.8|16725.7|16724.3|16726.7|16725.3|16717.7|16716.3|266
1703772600000|2023-12-28 14:10:00|16725.2|16723.8|16724.2|16722.8|16727.7|16726.3|16720.7|16719.3|219
1703772900000|2023-12-28 14:15:00|16724.7|16723.3|16726.7|16725.3|16729.7|16728.3|16722.7|16721.3|203
1703773200000|2023-12-28 14:20:00|16727.2|16725.8|16731.7|16730.3|16733.7|16732.3|16725.7|16724.3|172
1703773500000|2023-12-28 14:25:00|16731.2|16729.8|16722.7|16721.3|16731.7|16730.3|16714.7|16713.3|296
1703773800000|2023-12-28 14:30:00|16723.2|16721.8|16717.2|16715.8|16729.7|16728.3|16713.7|16712.3|506
1703774100000|2023-12-28 14:35:00|16717.7|16716.3|16715.7|16714.3|16719.7|16718.3|16710.2|16708.8|267
1703774400000|2023-12-28 14:40:00|16716.2|16714.8|16708.7|16707.3|16721.2|16719.8|16706.7|16705.3|286
1703774700000|2023-12-28 14:45:00|16709.2|16707.8|16718.7|16717.3|16719.7|16718.3|16707.7|16706.3|219
1703775000000|2023-12-28 14:50:00|16718.2|16716.8|16716.2|16714.8|16722.7|16721.3|16708.2|16706.8|305
1703775300000|2023-12-28 14:55:00|16716.7|16715.3|16723.7|16722.3|16725.7|16724.3|16715.2|16713.8|152
1703775600000|2023-12-28 15:00:00|16723.2|16721.8|16712.7|16711.3|16725.2|16723.8|16710.7|16709.3|238
1703775900000|2023-12-28 15:05:00|16713.2|16711.8|16721.2|16719.8|16723.7|16722.3|16711.7|16710.3|231
1703776200000|2023-12-28 15:10:00|16721.7|16720.3|16726.2|16724.8|16730.7|16729.3|16719.7|16718.3|304
1703776500000|2023-12-28 15:15:00|16725.7|16724.3|16731.7|16730.3|16732.7|16731.3|16725.7|16724.3|268
1703776800000|2023-12-28 15:20:00|16732.2|16730.8|16726.7|16725.3|16738.7|16737.3|16726.7|16725.3|458
1703777100000|2023-12-28 15:25:00|16727.2|16725.8|16721.2|16719.8|16727.7|16726.3|16720.7|16719.3|273
1703777400000|2023-12-28 15:30:00|16720.7|16719.3|16726.2|16724.8|16728.7|16727.3|16720.7|16719.3|206
1703777700000|2023-12-28 15:35:00|16725.7|16724.3|16723.2|16721.8|16726.2|16724.8|16720.7|16719.3|165
1703778000000|2023-12-28 15:40:00|16722.7|16721.3|16718.7|16717.3|16724.2|16722.8|16714.7|16713.3|223
1703778300000|2023-12-28 15:45:00|16718.2|16716.8|16719.7|16718.3|16722.7|16721.3|16711.7|16710.3|234
1703778600000|2023-12-28 15:50:00|16720.2|16718.8|16717.7|16716.3|16724.2|16722.8|16716.2|16714.8|248
1703778900000|2023-12-28 15:55:00|16718.7|16717.3|16711.7|16710.3|16719.7|16718.3|16707.7|16706.3|435
1703779200000|2023-12-28 16:00:00|16711.2|16709.8|16706.7|16705.3|16715.7|16714.3|16703.7|16702.3|268
1703779500000|2023-12-28 16:05:00|16705.7|16704.3|16707.7|16706.3|16710.7|16709.3|16704.7|16703.3|356
1703779800000|2023-12-28 16:10:00|16708.2|16706.8|16696.2|16694.8|16708.7|16707.3|16689.7|16688.3|672
1703780100000|2023-12-28 16:15:00|16695.7|16694.3|16695.7|16694.3|16699.7|16698.3|16689.7|16688.3|391
1703780400000|2023-12-28 16:20:00|16695.2|16693.8|16699.7|16698.3|16702.7|16701.3|16694.2|16692.8|498
1703780700000|2023-12-28 16:25:00|16698.7|16697.3|16702.7|16701.3|16703.7|16702.3|16693.7|16692.3|859
1703781000000|2023-12-28 16:30:00|16703.2|16701.8|16705.4|16702.6|16709.4|16706.6|16700.4|16697.6|633
1703781300000|2023-12-28 16:35:00|16706.4|16703.6|16708.4|16705.6|16709.4|16706.6|16702.9|16700.1|342
1703781600000|2023-12-28 16:40:00|16709.4|16706.6|16709.4|16706.6|16712.4|16709.6|16707.4|16704.6|152
1703781900000|2023-12-28 16:45:00|16709.9|16707.1|16707.4|16704.6|16711.4|16708.6|16706.4|16703.6|86
1703782200000|2023-12-28 16:50:00|16708.4|16705.6|16712.4|16709.6|16712.4|16709.6|16707.4|16704.6|108
1703782500000|2023-12-28 16:55:00|16711.9|16709.1|16713.4|16710.6|16715.4|16712.6|16711.4|16708.6|100
1703782800000|2023-12-28 17:00:00|16712.9|16710.1|16720.4|16717.6|16720.4|16717.6|16712.4|16709.6|116
1703783100000|2023-12-28 17:05:00|16720.9|16718.1|16721.4|16718.6|16726.4|16723.6|16720.4|16717.6|188
1703783400000|2023-12-28 17:10:00|16721.9|16719.1|16717.4|16714.6|16723.4|16720.6|16714.9|16712.1|88
1703783700000|2023-12-28 17:15:00|16718.4|16715.6|16717.4|16714.6|16720.9|16718.1|16717.4|16714.6|90
1703784000000|2023-12-28 17:20:00|16717.9|16715.1|16717.4|16714.6|16718.4|16715.6|16715.4|16712.6|59
1703784300000|2023-12-28 17:25:00|16716.9|16714.1|16717.4|16714.6|16717.4|16714.6|16715.9|16713.1|38
1703784600000|2023-12-28 17:30:00|16717.9|16715.1|16719.4|16716.6|16720.4|16717.6|16716.4|16713.6|37
1703784900000|2023-12-28 17:35:00|16719.9|16717.1|16721.4|16718.6|16721.4|16718.6|16718.4|16715.6|19
1703785200000|2023-12-28 17:40:00|16720.9|16718.1|16720.9|16718.1|16721.4|16718.6|16719.4|16716.6|23
1703785500000|2023-12-28 17:45:00|16720.4|16717.6|16720.4|16717.6|16725.4|16722.6|16720.4|16717.6|81
1703785800000|2023-12-28 17:50:00|16719.4|16716.6|16726.4|16723.6|16726.4|16723.6|16719.4|16716.6|57
1703786100000|2023-12-28 17:55:00|16726.9|16724.1|16723.4|16720.6|16727.4|16724.6|16722.9|16720.1|69
1703786400000|2023-12-28 18:00:00|16723.9|16721.1|16714.9|16712.1|16724.4|16721.6|16709.4|16706.6|206
1703786700000|2023-12-28 18:05:00|16715.4|16712.6|16717.4|16714.6|16717.4|16714.6|16706.4|16703.6|118
1703787000000|2023-12-28 18:10:00|16717.9|16715.1|16716.4|16713.6|16720.4|16717.6|16713.4|16710.6|40
1703787300000|2023-12-28 18:15:00|16715.9|16713.1|16721.9|16719.1|16722.9|16720.1|16715.9|16713.1|86
1703787600000|2023-12-28 18:20:00|16721.4|16718.6|16724.4|16721.6|16725.4|16722.6|16721.4|16718.6|42
1703787900000|2023-12-28 18:25:00|16724.9|16722.1|16722.9|16720.1|16725.4|16722.6|16721.9|16719.1|93
1703788200000|2023-12-28 18:30:00|16723.4|16720.6|16727.4|16724.6|16727.4|16724.6|16722.4|16719.6|68
1703788500000|2023-12-28 18:35:00|16726.9|16724.1|16726.4|16723.6|16732.4|16729.6|16725.4|16722.6|106
1703788800000|2023-12-28 18:40:00|16725.4|16722.6|16723.4|16720.6|16725.4|16722.6|16719.9|16717.1|56
1703789100000|2023-12-28 18:45:00|16722.9|16720.1|16719.4|16716.6|16723.4|16720.6|16717.9|16715.1|18
1703789400000|2023-12-28 18:50:00|16719.9|16717.1|16719.9|16717.1|16722.4|16719.6|16719.4|16716.6|16
1703789700000|2023-12-28 18:55:00|16719.4|16716.6|16719.9|16717.1|16720.9|16718.1|16717.4|16714.6|18
1703790000000|2023-12-28 19:00:00|16720.4|16717.6|16723.4|16720.6|16723.4|16720.6|16719.4|16716.6|20
1703790300000|2023-12-28 19:05:00|16722.9|16720.1|16721.4|16718.6|16723.4|16720.6|16719.4|16716.6|26
1703790600000|2023-12-28 19:10:00|16720.9|16718.1|16723.4|16720.6|16724.9|16722.1|16719.9|16717.1|15
1703790900000|2023-12-28 19:15:00|16721.9|16719.1|16722.9|16720.1|16724.4|16721.6|16721.9|16719.1|19
1703791200000|2023-12-28 19:20:00|16723.4|16720.6|16725.4|16722.6|16726.4|16723.6|16721.4|16718.6|23
1703791500000|2023-12-28 19:25:00|16724.9|16722.1|16726.4|16723.6|16727.9|16725.1|16724.9|16722.1|12
1703791800000|2023-12-28 19:30:00|16726.9|16724.1|16724.9|16722.1|16729.4|16726.6|16722.4|16719.6|66
1703792100000|2023-12-28 19:35:00|16725.4|16722.6|16725.4|16722.6|16728.4|16725.6|16723.9|16721.1|35
1703792400000|2023-12-28 19:40:00|16725.9|16723.1|16723.9|16721.1|16728.4|16725.6|16723.4|16720.6|69
1703792700000|2023-12-28 19:45:00|16724.4|16721.6|16726.4|16723.6|16726.4|16723.6|16722.4|16719.6|37
1703793000000|2023-12-28 19:50:00|16725.9|16723.1|16719.4|16716.6|16725.9|16723.1|16719.4|16716.6|24
1703793300000|2023-12-28 19:55:00|16720.4|16717.6|16721.4|16718.6|16722.4|16719.6|16719.9|16717.1|23
1703793600000|2023-12-28 20:00:00|16721.9|16719.1|16717.9|16715.1|16722.4|16719.6|16715.4|16712.6|61
1703793900000|2023-12-28 20:05:00|16717.4|16714.6|16720.4|16717.6|16723.4|16720.6|16716.4|16713.6|83
1703794200000|2023-12-28 20:10:00|16719.9|16717.1|16717.4|16714.6|16720.9|16718.1|16712.4|16709.6|83
1703794500000|2023-12-28 20:15:00|16716.9|16714.1|16721.4|16718.6|16722.4|16719.6|16713.4|16710.6|61
1703794800000|2023-12-28 20:20:00|16721.9|16719.1|16719.4|16716.6|16722.4|16719.6|16718.4|16715.6|25
1703795100000|2023-12-28 20:25:00|16718.9|16716.1|16716.4|16713.6|16721.4|16718.6|16715.4|16712.6|63
1703795400000|2023-12-28 20:30:00|16716.9|16714.1|16715.4|16712.6|16718.9|16716.1|16715.4|16712.6|65
1703795700000|2023-12-28 20:35:00|16715.9|16713.1|16717.9|16715.1|16719.4|16716.6|16715.4|16712.6|49
1703796000000|2023-12-28 20:40:00|16718.4|16715.6|16719.4|16716.6|16721.4|16718.6|16717.4|16714.6|22
1703796300000|2023-12-28 20:45:00|16718.9|16716.1|16713.4|16710.6|16719.4|16716.6|16710.4|16707.6|111
1703796600000|2023-12-28 20:50:00|16711.9|16709.1|16706.4|16703.6|16715.4|16712.6|16706.4|16703.6|195
1703796900000|2023-12-28 20:55:00|16706.9|16704.1|16707.4|16704.6|16711.4|16708.6|16700.4|16697.6|300
1703797200000|2023-12-28 21:00:00|16714|16707|16711.4|16704.4|16715.7|16708.7|16708.5|16701.5|11
1703797500000|2023-12-28 21:05:00|16712.3|16705.3|16713.5|16706.5|16717.3|16710.3|16712.3|16705.3|0
1703797800000|2023-12-28 21:10:00|16712.6|16705.6|16712.8|16705.8|16714.4|16707.4|16711.7|16704.7|0
1703798100000|2023-12-28 21:15:00|16713.7|16706.7|16714.5|16707.5|16715.4|16708.4|16712.8|16705.8|0
1703798400000|2023-12-28 21:20:00|16714.1|16707.1|16716.4|16709.4|16718.9|16711.9|16714.1|16707.1|0
1703798700000|2023-12-28 21:25:00|16716.5|16709.5|16716.6|16709.6|16716.6|16709.6|16714.8|16707.8|0
1703799000000|2023-12-28 21:30:00|16716.1|16709.1|16713.9|16706.9|16716.1|16709.1|16713.9|16706.9|0
1703799300000|2023-12-28 21:35:00|16714.4|16707.4|16713.8|16706.8|16715.7|16708.7|16713.8|16706.8|0
1703799600000|2023-12-28 21:40:00|16712.9|16705.9|16712.3|16705.3|16714.6|16707.6|16712.3|16705.3|0
1703799900000|2023-12-28 21:45:00|16712.7|16705.7|16709.6|16702.6|16713.1|16706.1|16709.6|16702.6|0
1703800200000|2023-12-28 21:50:00|16710.4|16703.4|16710.1|16703.1|16712|16705|16709.5|16702.5|0
1703800500000|2023-12-28 21:55:00|16710.2|16703.2|16710.1|16703.1|16711|16704|16709.7|16702.7|0
1703800800000|2023-12-28 22:00:00|16710.2|16703.2|16709.4|16702.4|16710.2|16703.2|16709|16702|0
1703801100000|2023-12-28 22:05:00|16709.5|16702.5|16709|16702|16709.5|16702.5|16709|16702|0
1703801400000|2023-12-28 22:10:00|16709.1|16702.1|16710.3|16703.3|16710.3|16703.3|16709.1|16702.1|0
1703801700000|2023-12-28 22:15:00|16710.6|16703.6|16710.7|16703.7|16711.9|16704.9|16709.7|16702.7|0
1703802000000|2023-12-28 22:20:00|16711.4|16704.4|16711.8|16704.8|16711.8|16704.8|16710|16703|0
1703802300000|2023-12-28 22:25:00|16711.7|16704.7|16711.7|16704.7|16711.7|16704.7|16711.5|16704.5|0
1703802600000|2023-12-28 22:30:00|16711.4|16704.4|16711.4|16704.4|16711.4|16704.4|16711.4|16704.4|0
1703802900000|2023-12-28 22:35:00|16711.7|16704.7|16711.7|16704.7|16712.1|16705.1|16711.7|16704.7|0
1703803200000|2023-12-28 22:40:00|16711.5|16704.5|16710.3|16703.3|16711.5|16704.5|16710.2|16703.2|0
1703803500000|2023-12-28 22:45:00|16710.7|16703.7|16710.8|16703.8|16711.2|16704.2|16710.7|16703.7|0
1703803800000|2023-12-28 22:50:00|16710.4|16703.4|16710.7|16703.7|16711.6|16704.6|16710.4|16703.4|0
1703804100000|2023-12-28 22:55:00|16710.5|16703.5|16710.6|16703.6|16710.8|16703.8|16710.5|16703.5|0
1703804400000|2023-12-28 23:00:00|16711.6|16704.6|16711.1|16704.1|16713.2|16706.2|16707.3|16700.3|0
1703804700000|2023-12-28 23:05:00|16711.5|16704.5|16714.5|16707.5|16714.5|16707.5|16711|16704|0
1703805000000|2023-12-28 23:10:00|16714|16707|16712.7|16705.7|16714.9|16707.9|16711.4|16704.4|0
1703805300000|2023-12-28 23:15:00|16713.6|16706.6|16714.9|16707.9|16715.7|16708.7|16712.2|16705.2|0
1703805600000|2023-12-28 23:20:00|16714.4|16707.4|16715.6|16708.6|16715.7|16708.7|16714|16707|0
1703805900000|2023-12-28 23:25:00|16716.1|16709.1|16717.4|16710.4|16717.4|16710.4|16715.6|16708.6|0
1703806200000|2023-12-28 23:30:00|16716.9|16709.9|16714.7|16707.7|16716.9|16709.9|16714.3|16707.3|0
1703806500000|2023-12-28 23:35:00|16713.9|16706.9|16717.4|16710.4|16717.4|16710.4|16713|16706|0
1703806800000|2023-12-28 23:40:00|16718.3|16711.3|16717.5|16710.5|16718.4|16711.4|16717.4|16710.4|0
1703807100000|2023-12-28 23:45:00|16717.1|16710.1|16716.7|16709.7|16717.5|16710.5|16714.9|16707.9|0
1703807400000|2023-12-28 23:50:00|16716.2|16709.2|16718.4|16711.4|16718.4|16711.4|16715.8|16708.8|0
1703807700000|2023-12-28 23:55:00|16719.2|16712.2|16717.5|16710.5|16719.2|16712.2|16716.6|16709.6|0
1703808000000|2023-12-29 00:00:00|16717|16710|16717.7|16710.7|16719.4|16712.4|16714.9|16707.9|0
1703808300000|2023-12-29 00:05:00|16718.6|16711.6|16716|16709|16718.6|16711.6|16715.5|16708.5|0
1703808600000|2023-12-29 00:10:00|16715.5|16708.5|16716.8|16709.8|16716.8|16709.8|16715.1|16708.1|0
1703808900000|2023-12-29 00:15:00|16710|16705|16706.5|16701.5|16710|16705|16705.5|16700.5|34
1703809200000|2023-12-29 00:20:00|16707|16702|16709|16704|16709|16704|16706.5|16701.5|12
1703809500000|2023-12-29 00:25:00|16707.5|16702.5|16710|16705|16710|16705|16707.5|16702.5|4
1703809800000|2023-12-29 00:30:00|16709.5|16704.5|16712|16707|16713.5|16708.5|16709.5|16704.5|3
1703810100000|2023-12-29 00:35:00|16711.5|16706.5|16710|16705|16711.5|16706.5|16709.5|16704.5|4
1703810400000|2023-12-29 00:40:00|16709.5|16704.5|16708|16703|16709.5|16704.5|16706.5|16701.5|8
1703810700000|2023-12-29 00:45:00|16707.5|16702.5|16706|16701|16708|16703|16705.5|16700.5|19
1703811000000|2023-12-29 00:50:00|16704.5|16699.5|16705.5|16700.5|16706|16701|16704.5|16699.5|7
1703811300000|2023-12-29 00:55:00|16706|16701|16708|16703|16708|16703|16705|16700|1
1703811600000|2023-12-29 01:00:00|16707.5|16702.5|16707.5|16702.5|16709|16704|16705|16700|4
1703811900000|2023-12-29 01:05:00|16707|16702|16703|16698|16709|16704|16701|16696|6
1703812200000|2023-12-29 01:10:00|16702.5|16697.5|16707|16702|16707|16702|16701.5|16696.5|8
1703812500000|2023-12-29 01:15:00|16707.5|16702.5|16709|16704|16709.5|16704.5|16707|16702|1
1703812800000|2023-12-29 01:20:00|16708.5|16703.5|16708|16703|16710.5|16705.5|16706|16701|17
1703813100000|2023-12-29 01:25:00|16707.5|16702.5|16710.5|16705.5|16711|16706|16706.5|16701.5|2
1703813400000|2023-12-29 01:30:00|16710|16705|16712|16707|16715|16710|16710|16705|3
1703813700000|2023-12-29 01:35:00|16711.5|16706.5|16714|16709|16716.5|16711.5|16711|16706|1
1703814000000|2023-12-29 01:40:00|16713.5|16708.5|16714.5|16709.5|16715.5|16710.5|16711|16706|2
1703814300000|2023-12-29 01:45:00|16715|16710|16713|16708|16715.5|16710.5|16713|16708|1
1703814600000|2023-12-29 01:50:00|16712.5|16707.5|16711|16706|16713|16708|16710.5|16705.5|2
1703814900000|2023-12-29 01:55:00|16710.5|16705.5|16710.5|16705.5|16712|16707|16709.5|16704.5|0
1703815200000|2023-12-29 02:00:00|16710|16705|16713|16708|16715|16710|16709.5|16704.5|2
1703815500000|2023-12-29 02:05:00|16713.5|16708.5|16707|16702|16713.5|16708.5|16706|16701|10
1703815800000|2023-12-29 02:10:00|16706.5|16701.5|16707.5|16702.5|16708|16703|16705|16700|4
1703816100000|2023-12-29 02:15:00|16707|16702|16708|16703|16708.5|16703.5|16706.5|16701.5|0
1703816400000|2023-12-29 02:20:00|16707.5|16702.5|16710|16705|16712.5|16707.5|16707|16702|1
1703816700000|2023-12-29 02:25:00|16710.5|16705.5|16706.5|16701.5|16710.5|16705.5|16705.5|16700.5|6
1703817000000|2023-12-29 02:30:00|16706|16701|16705|16700|16706|16701|16704|16699|4
1703817300000|2023-12-29 02:35:00|16705.5|16700.5|16706|16701|16707.5|16702.5|16705|16700|2
1703817600000|2023-12-29 02:40:00|16706.5|16701.5|16708.5|16703.5|16708.5|16703.5|16705.5|16700.5|1
1703817900000|2023-12-29 02:45:00|16708|16703|16709.5|16704.5|16711|16706|16708|16703|7
1703818200000|2023-12-29 02:50:00|16709|16704|16709.5|16704.5|16710|16705|16709|16704|0
1703818500000|2023-12-29 02:55:00|16710|16705|16710|16705|16710.5|16705.5|16709.5|16704.5|0
1703818800000|2023-12-29 03:00:00|16709.5|16704.5|16712.5|16707.5|16714.5|16709.5|16709.5|16704.5|3
1703819100000|2023-12-29 03:05:00|16713|16708|16715|16710|16716|16711|16713|16708|4
1703819400000|2023-12-29 03:10:00|16715.5|16710.5|16716.5|16711.5|16718|16713|16715.5|16710.5|3
1703819700000|2023-12-29 03:15:00|16716|16711|16718|16713|16718|16713|16715|16710|4
1703820000000|2023-12-29 03:20:00|16717.5|16712.5|16716|16711|16718|16713|16715.5|16710.5|0
1703820300000|2023-12-29 03:25:00|16715.5|16710.5|16717|16712|16717|16712|16715.5|16710.5|0
1703820600000|2023-12-29 03:30:00|16717.5|16712.5|16719|16714|16719.5|16714.5|16717|16712|2
1703820900000|2023-12-29 03:35:00|16719.5|16714.5|16717|16712|16719.5|16714.5|16716.5|16711.5|6
1703821200000|2023-12-29 03:40:00|16718|16713|16716|16711|16718|16713|16715.5|16710.5|3
1703821500000|2023-12-29 03:45:00|16715.5|16710.5|16715.5|16710.5|16716|16711|16715|16710|0
1703821800000|2023-12-29 03:50:00|16715|16710|16716|16711|16716|16711|16715|16710|0
1703822100000|2023-12-29 03:55:00|16715.5|16710.5|16715.5|16710.5|16716.5|16711.5|16715|16710|2
1703822400000|2023-12-29 04:00:00|16715|16710|16715|16710|16716|16711|16714.5|16709.5|3
1703822700000|2023-12-29 04:05:00|16715.5|16710.5|16716|16711|16717|16712|16715|16710|5
1703823000000|2023-12-29 04:10:00|16715.5|16710.5|16718|16713|16719|16714|16715|16710|6
1703823300000|2023-12-29 04:15:00|16717.5|16712.5|16713|16708|16717.5|16712.5|16712|16707|13
1703823600000|2023-12-29 04:20:00|16712.5|16707.5|16709|16704|16712.5|16707.5|16707.5|16702.5|2
1703823900000|2023-12-29 04:25:00|16709.5|16704.5|16710.5|16705.5|16711|16706|16708|16703|4
1703824200000|2023-12-29 04:30:00|16710|16705|16711|16706|16711|16706|16709|16704|4
1703824500000|2023-12-29 04:35:00|16710.5|16705.5|16710.5|16705.5|16711|16706|16709.5|16704.5|2
1703824800000|2023-12-29 04:40:00|16710|16705|16709|16704|16710.5|16705.5|16708.5|16703.5|0
1703825100000|2023-12-29 04:45:00|16708.5|16703.5|16710|16705|16710|16705|16707.5|16702.5|2
1703825400000|2023-12-29 04:50:00|16709.5|16704.5|16710.5|16705.5|16711|16706|16708.5|16703.5|0
1703825700000|2023-12-29 04:55:00|16711|16706|16710.5|16705.5|16711|16706|16710.5|16705.5|0
1703826000000|2023-12-29 05:00:00|16710|16705|16714|16709|16715|16710|16709|16704|13
1703826300000|2023-12-29 05:05:00|16714.5|16709.5|16718.5|16713.5|16721|16716|16713|16708|31
1703826600000|2023-12-29 05:10:00|16718|16713|16718|16713|16720|16715|16717.5|16712.5|7
1703826900000|2023-12-29 05:15:00|16718.5|16713.5|16718|16713|16720|16715|16718|16713|1
1703827200000|2023-12-29 05:20:00|16717.5|16712.5|16717|16712|16719|16714|16717|16712|0
1703827500000|2023-12-29 05:25:00|16717.5|16712.5|16717|16712|16718|16713|16716|16711|10
1703827800000|2023-12-29 05:30:00|16716.5|16711.5|16712.5|16707.5|16717|16712|16710.5|16705.5|17
1703828100000|2023-12-29 05:35:00|16713|16708|16713.5|16708.5|16715|16710|16712.5|16707.5|1
1703828400000|2023-12-29 05:40:00|16714|16709|16717.5|16712.5|16718|16713|16713.5|16708.5|2
1703828700000|2023-12-29 05:45:00|16718|16713|16717.5|16712.5|16718|16713|16717|16712|0
1703829000000|2023-12-29 05:50:00|16717|16712|16718.5|16713.5|16718.5|16713.5|16717|16712|1
1703829300000|2023-12-29 05:55:00|16718|16713|16724|16719|16724|16719|16718|16713|27
1703829600000|2023-12-29 06:00:00|16724.5|16719.5|16731|16726|16732.5|16727.5|16724|16719|29
1703829900000|2023-12-29 06:05:00|16731.5|16726.5|16727|16722|16732|16727|16726|16721|23
1703830200000|2023-12-29 06:10:00|16726.5|16721.5|16727|16722|16727|16722|16725|16720|6
1703830500000|2023-12-29 06:15:00|16726.5|16721.5|16729.5|16724.5|16729.5|16724.5|16726.5|16721.5|19
1703830800000|2023-12-29 06:20:00|16730|16725|16731|16726|16731|16726|16729|16724|17
1703831100000|2023-12-29 06:25:00|16731.5|16726.5|16735|16730|16735|16730|16730.5|16725.5|28
1703831400000|2023-12-29 06:30:00|16735.5|16730.5|16736.5|16731.5|16736.5|16731.5|16735.5|16730.5|7
1703831700000|2023-12-29 06:35:00|16736|16731|16734.5|16729.5|16736|16731|16733|16728|19
1703832000000|2023-12-29 06:40:00|16733.5|16728.5|16732.5|16727.5|16734.5|16729.5|16731.5|16726.5|21
1703832300000|2023-12-29 06:45:00|16733|16728|16734.5|16729.5|16734.5|16729.5|16733|16728|6
1703832600000|2023-12-29 06:50:00|16734|16729|16733|16728|16734|16729|16731.5|16726.5|5
1703832900000|2023-12-29 06:55:00|16732.5|16727.5|16728.5|16723.5|16733|16728|16728.5|16723.5|9
1703833200000|2023-12-29 07:00:00|16727.4|16724.6|16719.4|16716.6|16728.4|16725.6|16715.4|16712.6|137
1703833500000|2023-12-29 07:05:00|16719.9|16717.1|16723.4|16720.6|16725.9|16723.1|16716.4|16713.6|70
1703833800000|2023-12-29 07:10:00|16723.9|16721.1|16732.4|16729.6|16733.4|16730.6|16722.4|16719.6|145
1703834100000|2023-12-29 07:15:00|16731.9|16729.1|16730.4|16727.6|16732.4|16729.6|16727.4|16724.6|66
1703834400000|2023-12-29 07:20:00|16729.9|16727.1|16733.9|16731.1|16735.9|16733.1|16729.9|16727.1|48
1703834700000|2023-12-29 07:25:00|16733.4|16730.6|16732.9|16730.1|16734.9|16732.1|16731.9|16729.1|36
1703835000000|2023-12-29 07:30:00|16733.4|16730.6|16731.9|16729.1|16737.4|16734.6|16731.9|16729.1|73
1703835300000|2023-12-29 07:35:00|16732.4|16729.6|16732.9|16730.1|16734.4|16731.6|16731.4|16728.6|26
1703835600000|2023-12-29 07:40:00|16733.4|16730.6|16730.4|16727.6|16734.4|16731.6|16730.4|16727.6|36
1703835900000|2023-12-29 07:45:00|16730.9|16728.1|16731.4|16728.6|16732.4|16729.6|16729.9|16727.1|52
1703836200000|2023-12-29 07:50:00|16730.9|16728.1|16726.4|16723.6|16731.9|16729.1|16726.4|16723.6|98
1703836500000|2023-12-29 07:55:00|16726.9|16724.1|16725.9|16723.1|16730.9|16728.1|16724.9|16722.1|177
1703836800000|2023-12-29 08:00:00|16725.2|16723.8|16738.2|16736.8|16745.7|16744.3|16725.2|16723.8|1086
1703837100000|2023-12-29 08:05:00|16736.7|16735.3|16735.2|16733.8|16748.7|16747.3|16732.7|16731.3|518
1703837400000|2023-12-29 08:10:00|16735.7|16734.3|16738.7|16737.3|16742.7|16741.3|16728.7|16727.3|385
1703837700000|2023-12-29 08:15:00|16740.7|16739.3|16745.7|16744.3|16751.2|16749.8|16739.2|16737.8|300
1703838000000|2023-12-29 08:20:00|16744.7|16743.3|16750.2|16748.8|16752.7|16751.3|16741.7|16740.3|260
1703838300000|2023-12-29 08:25:00|16750.7|16749.3|16749.2|16747.8|16756.2|16754.8|16744.7|16743.3|332
1703838600000|2023-12-29 08:30:00|16748.7|16747.3|16746.2|16744.8|16750.7|16749.3|16742.7|16741.3|326
1703838900000|2023-12-29 08:35:00|16746.7|16745.3|16748.2|16746.8|16756.7|16755.3|16746.7|16745.3|256
1703839200000|2023-12-29 08:40:00|16748.7|16747.3|16743.2|16741.8|16749.2|16747.8|16741.7|16740.3|254
1703839500000|2023-12-29 08:45:00|16742.7|16741.3|16732.7|16731.3|16747.7|16746.3|16731.7|16730.3|251
1703839800000|2023-12-29 08:50:00|16733.2|16731.8|16741.2|16739.8|16743.2|16741.8|16733.2|16731.8|187
1703840100000|2023-12-29 08:55:00|16741.7|16740.3|16742.7|16741.3|16745.7|16744.3|16735.7|16734.3|201
1703840400000|2023-12-29 09:00:00|16742.2|16740.8|16744.2|16742.8|16745.7|16744.3|16737.7|16736.3|153
1703840700000|2023-12-29 09:05:00|16744.7|16743.3|16746|16744.6|16750.7|16749.3|16744|16742.6|167
1703841000000|2023-12-29 09:10:00|16745.5|16744.1|16743.5|16742.1|16751|16749.6|16743.5|16742.1|174
1703841300000|2023-12-29 09:15:00|16743|16741.6|16750.5|16749.1|16751|16749.6|16743|16741.6|181
1703841600000|2023-12-29 09:20:00|16751|16749.6|16748|16746.6|16753|16751.6|16747.5|16746.1|270
1703841900000|2023-12-29 09:25:00|16747.5|16746.1|16749.5|16748.1|16753|16751.6|16744.5|16743.1|170
1703842200000|2023-12-29 09:30:00|16749|16747.6|16759|16757.6|16762|16760.6|16748|16746.6|318
1703842500000|2023-12-29 09:35:00|16759.5|16758.1|16752|16750.6|16761|16759.6|16747.5|16746.1|229
1703842800000|2023-12-29 09:40:00|16752.5|16751.1|16741.5|16740.1|16755|16753.6|16741|16739.6|202
1703843100000|2023-12-29 09:45:00|16742|16740.6|16745.5|16744.1|16747|16745.6|16739|16737.6|210
1703843400000|2023-12-29 09:50:00|16746|16744.6|16748.5|16747.1|16755|16753.6|16746|16744.6|231
1703843700000|2023-12-29 09:55:00|16748|16746.6|16742|16740.6|16749|16747.6|16737.5|16736.1|252
1703844000000|2023-12-29 10:00:00|16743|16741.6|16736.5|16735.1|16744|16742.6|16734.5|16733.1|203
1703844300000|2023-12-29 10:05:00|16736|16734.6|16741.5|16740.1|16746|16744.6|16733|16731.6|119
1703844600000|2023-12-29 10:10:00|16742|16740.6|16747|16745.6|16752|16750.6|16741|16739.6|164
1703844900000|2023-12-29 10:15:00|16747.5|16746.1|16742|16740.6|16754.5|16753.1|16741.5|16740.1|234
1703845200000|2023-12-29 10:20:00|16742.5|16741.1|16748|16746.6|16751|16749.6|16742|16740.6|135
1703845500000|2023-12-29 10:25:00|16748.5|16747.1|16748|16746.6|16752|16750.6|16746|16744.6|92
1703845800000|2023-12-29 10:30:00|16748.5|16747.1|16743|16741.6|16751|16749.6|16742|16740.6|104
1703846100000|2023-12-29 10:35:00|16743.5|16742.1|16743|16741.6|16750|16748.6|16742.5|16741.1|189
1703846400000|2023-12-29 10:40:00|16742.5|16741.1|16739.5|16738.1|16746.5|16745.1|16738|16736.6|122
1703846700000|2023-12-29 10:45:00|16740|16738.6|16737|16735.6|16740|16738.6|16734.5|16733.1|162
1703847000000|2023-12-29 10:50:00|16736.5|16735.1|16747.5|16746.1|16751.5|16750.1|16735.5|16734.1|234
1703847300000|2023-12-29 10:55:00|16748|16746.6|16746|16744.6|16748|16746.6|16742.5|16741.1|110
1703847600000|2023-12-29 11:00:00|16745.5|16744.1|16749|16747.6|16753|16751.6|16740|16738.6|240
1703847900000|2023-12-29 11:05:00|16749.5|16748.1|16747|16745.6|16752|16750.6|16745|16743.6|193
1703848200000|2023-12-29 11:10:00|16747.5|16746.1|16746.5|16745.1|16751|16749.6|16744.5|16743.1|69
1703848500000|2023-12-29 11:15:00|16747|16745.6|16750.5|16749.1|16751|16749.6|16744|16742.6|117
1703848800000|2023-12-29 11:20:00|16750|16748.6|16752|16750.6|16754|16752.6|16749|16747.6|200
1703849100000|2023-12-29 11:25:00|16751.5|16750.1|16743.5|16742.1|16751.5|16750.1|16743|16741.6|99
1703849400000|2023-12-29 11:30:00|16744|16742.6|16741.5|16740.1|16745|16743.6|16741|16739.6|82
1703849700000|2023-12-29 11:35:00|16742|16740.6|16745|16743.6|16746|16744.6|16741|16739.6|191
1703850000000|2023-12-29 11:40:00|16744|16742.6|16747|16745.6|16750|16748.6|16743|16741.6|104
1703850300000|2023-12-29 11:45:00|16747.5|16746.1|16743|16741.6|16748|16746.6|16741.5|16740.1|68
1703850600000|2023-12-29 11:50:00|16743.5|16742.1|16744|16742.6|16748|16746.6|16743.5|16742.1|145
1703850900000|2023-12-29 11:55:00|16743.5|16742.1|16741|16739.6|16745|16743.6|16740.5|16739.1|110
1703851200000|2023-12-29 12:00:00|16742|16740.6|16743|16741.6|16747|16745.6|16740.5|16739.1|335
1703851500000|2023-12-29 12:05:00|16743.5|16742.1|16747.5|16746.1|16748|16746.6|16742|16740.6|185
1703851800000|2023-12-29 12:10:00|16748|16746.6|16751.5|16750.1|16754|16752.6|16747|16745.6|203
1703852100000|2023-12-29 12:15:00|16752|16750.6|16753.5|16752.1|16756.5|16755.1|16749|16747.6|186
1703852400000|2023-12-29 12:20:00|16754|16752.6|16754|16752.6|16760.5|16759.1|16753|16751.6|150
1703852700000|2023-12-29 12:25:00|16754.5|16753.1|16747.5|16746.1|16756|16754.6|16744|16742.6|271
1703853000000|2023-12-29 12:30:00|16748|16746.6|16747.5|16746.1|16751|16749.6|16743|16741.6|215
1703853300000|2023-12-29 12:35:00|16748|16746.6|16742.5|16741.1|16751|16749.6|16740|16738.6|218
1703853600000|2023-12-29 12:40:00|16742.9|16741.5|16745.9|16744.5|16747.4|16746|16741.4|16740|156
1703853900000|2023-12-29 12:45:00|16745.4|16744|16744.4|16743|16748.4|16747|16742.4|16741|82
1703854200000|2023-12-29 12:50:00|16744.9|16743.5|16745.4|16744|16746.4|16745|16741.4|16740|146
1703854500000|2023-12-29 12:55:00|16745.9|16744.5|16750.9|16749.5|16751.4|16750|16745.9|16744.5|388
1703854800000|2023-12-29 13:00:00|16748.4|16747|16751.4|16750|16751.4|16750|16747.4|16746|437
1703855100000|2023-12-29 13:05:00|16752.4|16751|16758.4|16757|16758.4|16757|16751.4|16750|284
1703855400000|2023-12-29 13:10:00|16757.9|16756.5|16760.4|16759|16762.4|16761|16753.4|16752|163
1703855700000|2023-12-29 13:15:00|16760.9|16759.5|16759.4|16758|16761.4|16760|16756.9|16755.5|192
1703856000000|2023-12-29 13:20:00|16758.9|16757.5|16767.4|16766|16767.4|16766|16758.9|16757.5|191
1703856300000|2023-12-29 13:25:00|16767.9|16766.5|16774.4|16773|16775.4|16774|16767.4|16766|219
1703856600000|2023-12-29 13:30:00|16774.9|16773.5|16775.4|16774|16776.4|16775|16774.4|16773|88
1703856900000|2023-12-29 13:35:00|16775.9|16774.5|16779.4|16778|16779.4|16778|16775.4|16774|170
1703857200000|2023-12-29 13:40:00|16778.9|16777.5|16782.4|16781|16782.9|16781.5|16776.4|16775|166
1703857500000|2023-12-29 13:45:00|16781.4|16780|16779.4|16778|16783.4|16782|16777.4|16776|112
1703857800000|2023-12-29 13:50:00|16778.9|16777.5|16778.4|16777|16781.4|16780|16777.9|16776.5|148
1703858100000|2023-12-29 13:55:00|16777.9|16776.5|16775.4|16774|16781.4|16780|16773.9|16772.5|175
1703858400000|2023-12-29 14:00:00|16775.9|16774.5|16772.4|16771|16778.9|16777.5|16771.9|16770.5|171
1703858700000|2023-12-29 14:05:00|16771.9|16770.5|16773.4|16772|16774.4|16773|16771.4|16770|108
1703859000000|2023-12-29 14:10:00|16773.9|16772.5|16770.4|16769|16774.4|16773|16767.4|16766|127
1703859300000|2023-12-29 14:15:00|16769.9|16768.5|16770.4|16769|16773.4|16772|16769.4|16768|68
1703859600000|2023-12-29 14:20:00|16770.9|16769.5|16765.4|16764|16771.9|16770.5|16765.4|16764|137
1703859900000|2023-12-29 14:25:00|16765.9|16764.5|16762.4|16761|16767.9|16766.5|16760.9|16759.5|145
1703860200000|2023-12-29 14:30:00|16761.4|16760|16763.4|16762|16765.4|16764|16759.4|16758|240
1703860500000|2023-12-29 14:35:00|16762.9|16761.5|16770.4|16769|16771.4|16770|16762.4|16761|218
1703860800000|2023-12-29 14:40:00|16770.9|16769.5|16775.9|16774.5|16777.4|16776|16770.4|16769|168
1703861100000|2023-12-29 14:45:00|16776.4|16775|16774.4|16773|16777.4|16776|16772.9|16771.5|120
1703861400000|2023-12-29 14:50:00|16774.9|16773.5|16772.4|16771|16776.4|16775|16770.9|16769.5|94
1703861700000|2023-12-29 14:55:00|16772.9|16771.5|16775.4|16774|16777.4|16776|16772.4|16771|72
1703862000000|2023-12-29 15:00:00|16775.9|16774.5|16786.9|16785.5|16787.4|16786|16775.4|16774|195
1703862300000|2023-12-29 15:05:00|16786.4|16785|16788.4|16787|16790.9|16789.5|16786.4|16785|204
1703862600000|2023-12-29 15:10:00|16788.9|16787.5|16785.9|16784.5|16790.4|16789|16785.4|16784|146
1703862900000|2023-12-29 15:15:00|16786.4|16785|16790.4|16789|16791.4|16790|16785.4|16784|211
1703863200000|2023-12-29 15:20:00|16790.9|16789.5|16781.9|16780.5|16790.9|16789.5|16781.9|16780.5|187
1703863500000|2023-12-29 15:25:00|16782.4|16781|16787.4|16786|16788.4|16787|16782.4|16781|113
1703863800000|2023-12-29 15:30:00|16788.4|16787|16783.4|16782|16789.4|16788|16780.4|16779|213
1703864100000|2023-12-29 15:35:00|16783.9|16782.5|16785.4|16784|16788.9|16787.5|16783.4|16782|156
1703864400000|2023-12-29 15:40:00|16785.9|16784.5|16781.4|16780|16788.4|16787|16780.4|16779|230
1703864700000|2023-12-29 15:45:00|16780.9|16779.5|16772.4|16771|16781.4|16780|16766.4|16765|334
1703865000000|2023-12-29 15:50:00|16772.9|16771.5|16771.4|16770|16776.4|16775|16768.4|16767|180
1703865300000|2023-12-29 15:55:00|16770.9|16769.5|16771.4|16770|16774.9|16773.5|16768.4|16767|137
1703865600000|2023-12-29 16:00:00|16771.9|16770.5|16770.4|16769|16775.4|16774|16770.4|16769|178
1703865900000|2023-12-29 16:05:00|16769.9|16768.5|16749.4|16748|16770.4|16769|16749.4|16748|307
1703866200000|2023-12-29 16:10:00|16749.9|16748.5|16741.4|16740|16751.9|16750.5|16741.4|16740|374
1703866500000|2023-12-29 16:15:00|16742.4|16741|16719.4|16718|16743.4|16742|16717.4|16716|642
1703866800000|2023-12-29 16:20:00|16718.9|16717.5|16711.4|16710|16719.4|16718|16702.4|16701|709
1703867100000|2023-12-29 16:25:00|16712.4|16711|16710.4|16709|16713.4|16712|16704.4|16703|990
1703867400000|2023-12-29 16:30:00|16709.9|16708.5|16727.1|16724.3|16728.1|16725.3|16709.9|16707.8|781
1703867700000|2023-12-29 16:35:00|16727.6|16724.8|16736.6|16733.8|16738.1|16735.3|16727.1|16724.3|545
1703868000000|2023-12-29 16:40:00|16736.1|16733.3|16735.1|16732.3|16737.6|16734.8|16731.1|16728.3|154
1703868300000|2023-12-29 16:45:00|16734.6|16731.8|16741.1|16738.3|16742.1|16739.3|16734.1|16731.3|183
1703868600000|2023-12-29 16:50:00|16741.6|16738.8|16739.1|16736.3|16742.1|16739.3|16734.1|16731.3|96
1703868900000|2023-12-29 16:55:00|16738.6|16735.8|16738.1|16735.3|16742.6|16739.8|16736.1|16733.3|89
1703869200000|2023-12-29 17:00:00|16738.6|16735.8|16739.1|16736.3|16743.1|16740.3|16737.6|16734.8|43
1703869500000|2023-12-29 17:05:00|16739.6|16736.8|16731.1|16728.3|16739.6|16736.8|16731.1|16728.3|105
1703869800000|2023-12-29 17:10:00|16731.6|16728.8|16728.1|16725.3|16734.6|16731.8|16726.1|16723.3|113
1703870100000|2023-12-29 17:15:00|16727.6|16724.8|16728.1|16725.3|16731.1|16728.3|16726.1|16723.3|99
1703870400000|2023-12-29 17:20:00|16727.6|16724.8|16729.1|16726.3|16731.1|16728.3|16723.6|16720.8|134
1703870700000|2023-12-29 17:25:00|16728.6|16725.8|16732.1|16729.3|16734.1|16731.3|16728.1|16725.3|90
1703871000000|2023-12-29 17:30:00|16732.6|16729.8|16738.1|16735.3|16739.6|16736.8|16731.6|16728.8|83
1703871300000|2023-12-29 17:35:00|16738.6|16735.8|16740.1|16737.3|16741.6|16738.8|16737.1|16734.3|31
1703871600000|2023-12-29 17:40:00|16740.6|16737.8|16741.1|16738.3|16742.1|16739.3|16739.1|16736.3|45
1703871900000|2023-12-29 17:45:00|16740.6|16737.8|16740.1|16737.3|16743.6|16740.8|16739.6|16736.8|102
1703872200000|2023-12-29 17:50:00|16739.6|16736.8|16742.1|16739.3|16745.1|16742.3|16739.1|16736.3|61
1703872500000|2023-12-29 17:55:00|16742.6|16739.8|16747.1|16744.3|16750.1|16747.3|16742.6|16739.8|67
1703872800000|2023-12-29 18:00:00|16747.6|16744.8|16751.1|16748.3|16752.1|16749.3|16743.1|16740.3|117
1703873100000|2023-12-29 18:05:00|16751.6|16748.8|16756.6|16753.8|16757.6|16754.8|16751.1|16748.3|90
1703873400000|2023-12-29 18:10:00|16757.1|16754.3|16760.1|16757.3|16762.1|16759.3|16756.6|16753.8|97
1703873700000|2023-12-29 18:15:00|16759.6|16756.8|16753.1|16750.3|16761.1|16758.3|16751.1|16748.3|154
1703874000000|2023-12-29 18:20:00|16752.6|16749.8|16753.1|16750.3|16756.1|16753.3|16750.6|16747.8|56
1703874300000|2023-12-29 18:25:00|16753.6|16750.8|16754.1|16751.3|16756.1|16753.3|16752.1|16749.3|25
1703874600000|2023-12-29 18:30:00|16753.6|16750.8|16755.6|16752.8|16758.6|16755.8|16753.6|16750.8|28
1703874900000|2023-12-29 18:35:00|16755.1|16752.3|16762.1|16759.3|16762.1|16759.3|16755.1|16752.3|39
1703875200000|2023-12-29 18:40:00|16761.6|16758.8|16763.1|16760.3|16766.1|16763.3|16760.1|16757.3|37
1703875500000|2023-12-29 18:45:00|16762.6|16759.8|16766.1|16763.3|16766.1|16763.3|16762.1|16759.3|33
1703875800000|2023-12-29 18:50:00|16766.6|16763.8|16759.1|16756.3|16767.1|16764.3|16759.1|16756.3|32
1703876100000|2023-12-29 18:55:00|16759.6|16756.8|16761.1|16758.3|16763.1|16760.3|16758.1|16755.3|31
1703876400000|2023-12-29 19:00:00|16760.6|16757.8|16763.1|16760.3|16763.6|16760.8|16759.6|16756.8|43
1703876700000|2023-12-29 19:05:00|16762.6|16759.8|16763.1|16760.3|16766.1|16763.3|16762.1|16759.3|57
1703877000000|2023-12-29 19:10:00|16763.6|16760.8|16763.1|16760.3|16765.1|16762.3|16760.1|16757.3|104
1703877300000|2023-12-29 19:15:00|16762.6|16759.8|16768.1|16765.3|16768.1|16765.3|16762.6|16759.8|77
1703877600000|2023-12-29 19:20:00|16767.6|16764.8|16773.1|16770.3|16774.1|16771.3|16767.1|16764.3|59
1703877900000|2023-12-29 19:25:00|16772.6|16769.8|16766.6|16763.8|16775.6|16772.8|16766.1|16763.3|95
1703878200000|2023-12-29 19:30:00|16766.1|16763.3|16771.1|16768.3|16772.1|16769.3|16766.1|16763.3|57
1703878500000|2023-12-29 19:35:00|16771.6|16768.8|16773.6|16770.8|16775.1|16772.3|16770.1|16767.3|53
1703878800000|2023-12-29 19:40:00|16773.1|16770.3|16775.1|16772.3|16776.1|16773.3|16772.1|16769.3|73
1703879100000|2023-12-29 19:45:00|16776.1|16773.3|16780.1|16777.3|16780.1|16777.3|16774.6|16771.8|76
1703879400000|2023-12-29 19:50:00|16780.6|16777.8|16784.1|16781.3|16786.6|16783.8|16780.6|16777.8|78
1703879700000|2023-12-29 19:55:00|16783.6|16780.8|16785.1|16782.3|16787.1|16784.3|16783.6|16780.8|104
1703880000000|2023-12-29 20:00:00|16786.1|16783.3|16777.6|16774.8|16786.6|16783.8|16775.1|16772.3|133
1703880300000|2023-12-29 20:05:00|16777.1|16774.3|16784.1|16781.3|16785.1|16782.3|16773.1|16770.3|93
1703880600000|2023-12-29 20:10:00|16783.6|16780.8|16784.1|16781.3|16786.1|16783.3|16778.6|16775.8|90
1703880900000|2023-12-29 20:15:00|16783.6|16780.8|16778.1|16775.3|16786.1|16783.3|16777.1|16774.3|114
1703881200000|2023-12-29 20:20:00|16777.6|16774.8|16780.1|16777.3|16780.1|16777.3|16772.1|16769.3|64
1703881500000|2023-12-29 20:25:00|16780.6|16777.8|16786.1|16783.3|16788.1|16785.3|16779.6|16776.8|118
1703881800000|2023-12-29 20:30:00|16785.6|16782.8|16779.1|16776.3|16786.1|16783.3|16778.6|16775.8|109
1703882100000|2023-12-29 20:35:00|16778.6|16775.8|16783.1|16780.3|16783.1|16780.3|16778.6|16775.8|65
1703882400000|2023-12-29 20:40:00|16782.6|16779.8|16776.6|16773.8|16785.1|16782.3|16776.1|16773.3|110
1703882700000|2023-12-29 20:45:00|16776.1|16773.3|16771.1|16768.3|16778.1|16775.3|16771.1|16768.3|108
1703883000000|2023-12-29 20:50:00|16769.1|16766.3|16762.1|16759.3|16775.6|16772.8|16762.1|16759.3|239
1703883300000|2023-12-29 20:55:00|16762.6|16759.8|16764.1|16761.3|16768.1|16765.3|16758.1|16755.3|213
1703883600000|2023-12-29 21:00:00|16767.1|16760.1|16757.4|16750.4|16772.3|16765.3|16754|16747|22
1703883900000|2023-12-29 21:05:00|16756.5|16749.5|16755.9|16748.9|16759.3|16752.3|16754|16747|0
1703884200000|2023-12-29 21:10:00|16755|16748|16753.2|16746.2|16755.9|16748.9|16751.4|16744.4|0
1703884500000|2023-12-29 21:15:00|16752.8|16745.8|16752.7|16745.7|16757.1|16750.1|16752.3|16745.3|0
1703884800000|2023-12-29 21:20:00|16753.1|16746.1|16756.5|16749.5|16756.5|16749.5|16751.8|16744.8|0
1703885100000|2023-12-29 21:25:00|16755.6|16748.6|16755.8|16748.8|16756.5|16749.5|16753|16746|0
1703885400000|2023-12-29 21:30:00|16755.7|16748.7|16756.7|16749.7|16758.4|16751.4|16755.7|16748.7|0
1703885700000|2023-12-29 21:35:00|16756.2|16749.2|16755.5|16748.5|16756.7|16749.7|16755.2|16748.2|0
1703886000000|2023-12-29 21:40:00|16755.6|16748.6|16756.8|16749.8|16756.8|16749.8|16754.1|16747.1|0
1703886300000|2023-12-29 21:45:00|16756.3|16749.3|16755.8|16748.8|16756.7|16749.7|16754.1|16747.1|0
1703886600000|2023-12-29 21:50:00|16755.4|16748.4|16757.2|16750.2|16757.2|16750.2|16755|16748|0
1703886900000|2023-12-29 21:55:00|16757.3|16750.3|16752.2|16745.2|16757.5|16750.5|16749.6|16742.6|0
1704150000000|2024-01-01 23:00:00|16776.4|16769.4|16775.7|16768.7|16776.8|16769.8|16773.8|16766.8|0
1704150300000|2024-01-01 23:05:00|16776.2|16769.2|16785.4|16778.4|16786.8|16779.8|16775.3|16768.3|0
1704150600000|2024-01-01 23:10:00|16784.9|16777.9|16782.4|16775.4|16788.6|16781.6|16782.4|16775.4|0
1704150900000|2024-01-01 23:15:00|16782.8|16775.8|16781.8|16774.8|16784.8|16777.8|16781.8|16774.8|0
1704151200000|2024-01-01 23:20:00|16781.7|16774.7|16783.3|16776.3|16784.3|16777.3|16779.9|16772.9|0
1704151500000|2024-01-01 23:25:00|16784.2|16777.2|16789.4|16782.4|16789.4|16782.4|16783.3|16776.3|0
1704151800000|2024-01-01 23:30:00|16789.3|16782.3|16787.2|16780.2|16790.8|16783.8|16787.2|16780.2|0
1704152100000|2024-01-01 23:35:00|16787.3|16780.3|16789|16782|16789.5|16782.5|16786.5|16779.5|0
1704152400000|2024-01-01 23:40:00|16789.9|16782.9|16784.5|16777.5|16789.9|16782.9|16784.5|16777.5|0
1704152700000|2024-01-01 23:45:00|16784.9|16777.9|16784.1|16777.1|16785.4|16778.4|16783.2|16776.2|0
1704153000000|2024-01-01 23:50:00|16784.5|16777.5|16785.9|16778.9|16785.9|16778.9|16784.1|16777.1|0
1704153300000|2024-01-01 23:55:00|16785.4|16778.4|16785.9|16778.9|16785.9|16778.9|16785.4|16778.4|0
1704153600000|2024-01-02 00:00:00|16785.8|16778.8|16786.6|16779.6|16786.6|16779.6|16784.8|16777.8|0
1704153900000|2024-01-02 00:05:00|16787.5|16780.5|16787.5|16780.5|16787.5|16780.5|16785.7|16778.7|0
1704154200000|2024-01-02 00:10:00|16787|16780|16784.6|16777.6|16787|16780|16783.7|16776.7|0
1704154500000|2024-01-02 00:15:00|16782.6|16775.6|16775.7|16770.7|16782.6|16775.6|16771.7|16766.7|82
1704154800000|2024-01-02 00:20:00|16776.2|16771.2|16777.2|16772.2|16777.2|16772.2|16775.7|16770.7|9
1704155100000|2024-01-02 00:25:00|16777.7|16772.7|16778.2|16773.2|16778.7|16773.7|16776.2|16771.2|7
1704155400000|2024-01-02 00:30:00|16777.7|16772.7|16777.2|16772.2|16778.2|16773.2|16775.7|16770.7|14
1704155700000|2024-01-02 00:35:00|16777.7|16772.7|16782.7|16777.7|16783.2|16778.2|16777.7|16772.7|19
1704156000000|2024-01-02 00:40:00|16782.2|16777.2|16780.2|16775.2|16782.7|16777.7|16780.2|16775.2|3
1704156300000|2024-01-02 00:45:00|16779.7|16774.7|16780.2|16775.2|16780.2|16775.2|16778.2|16773.2|3
1704156600000|2024-01-02 00:50:00|16779.7|16774.7|16779.2|16774.2|16780.7|16775.7|16779.2|16774.2|1
1704156900000|2024-01-02 00:55:00|16779.7|16774.7|16779.2|16774.2|16779.7|16774.7|16779.2|16774.2|2
1704157200000|2024-01-02 01:00:00|16780.2|16775.2|16796.2|16791.2|16798.2|16793.2|16779.7|16774.7|86
1704157500000|2024-01-02 01:05:00|16796.7|16791.7|16793.7|16788.7|16798.7|16793.7|16792.2|16787.2|13
1704157800000|2024-01-02 01:10:00|16793.2|16788.2|16787.7|16782.7|16794.7|16789.7|16784.2|16779.2|52
1704158100000|2024-01-02 01:15:00|16787.2|16782.2|16792.2|16787.2|16796.7|16791.7|16787.2|16782.2|17
1704158400000|2024-01-02 01:20:00|16792.7|16787.7|16791.7|16786.7|16792.7|16787.7|16789.7|16784.7|3
1704158700000|2024-01-02 01:25:00|16791.2|16786.2|16786.7|16781.7|16791.7|16786.7|16785.2|16780.2|14
1704159000000|2024-01-02 01:30:00|16786.2|16781.2|16789.2|16784.2|16792.7|16787.7|16785.7|16780.7|6
1704159300000|2024-01-02 01:35:00|16788.7|16783.7|16789.2|16784.2|16789.2|16784.2|16788.7|16783.7|0
1704159600000|2024-01-02 01:40:00|16788.7|16783.7|16783.2|16778.2|16788.7|16783.7|16779.2|16774.2|9
1704159900000|2024-01-02 01:45:00|16783.7|16778.7|16777.7|16772.7|16789.2|16784.2|16774.7|16769.7|71
1704160200000|2024-01-02 01:50:00|16778.2|16773.2|16781.2|16776.2|16782.2|16777.2|16777.7|16772.7|6
1704160500000|2024-01-02 01:55:00|16780.7|16775.7|16779.7|16774.7|16781.7|16776.7|16779.2|16774.2|0
1704160800000|2024-01-02 02:00:00|16779.2|16774.2|16780.2|16775.2|16782.2|16777.2|16778.7|16773.7|5
1704161100000|2024-01-02 02:05:00|16779.7|16774.7|16780.2|16775.2|16780.7|16775.7|16779.7|16774.7|0
1704161400000|2024-01-02 02:10:00|16779.2|16774.2|16779.7|16774.7|16780.2|16775.2|16779.2|16774.2|1
1704161700000|2024-01-02 02:15:00|16779.2|16774.2|16777.7|16772.7|16780.7|16775.7|16777.7|16772.7|3
1704162000000|2024-01-02 02:20:00|16778.2|16773.2|16780.2|16775.2|16780.7|16775.7|16777.7|16772.7|9
1704162300000|2024-01-02 02:25:00|16779.7|16774.7|16779.7|16774.7|16780.2|16775.2|16779.2|16774.2|0
1704162600000|2024-01-02 02:30:00|16779.2|16774.2|16780.7|16775.7|16780.7|16775.7|16778.7|16773.7|1
1704162900000|2024-01-02 02:35:00|16780.2|16775.2|16779.7|16774.7|16780.2|16775.2|16776.7|16771.7|1
1704163200000|2024-01-02 02:40:00|16780.2|16775.2|16782.7|16777.7|16783.2|16778.2|16779.2|16774.2|6
1704163500000|2024-01-02 02:45:00|16782.2|16777.2|16782.7|16777.7|16783.7|16778.7|16781.7|16776.7|4
1704163800000|2024-01-02 02:50:00|16782.2|16777.2|16780.7|16775.7|16782.7|16777.7|16777.7|16772.7|7
1704164100000|2024-01-02 02:55:00|16780.2|16775.2|16784.2|16779.2|16785.7|16780.7|16779.7|16774.7|18
1704164400000|2024-01-02 03:00:00|16783.7|16778.7|16786.7|16781.7|16787.7|16782.7|16783.7|16778.7|6
1704164700000|2024-01-02 03:05:00|16786.2|16781.2|16786.7|16781.7|16787.2|16782.2|16785.7|16780.7|0
1704165000000|2024-01-02 03:10:00|16787.2|16782.2|16783.2|16778.2|16788.7|16783.7|16782.7|16777.7|5
1704165300000|2024-01-02 03:15:00|16782.7|16777.7|16779.7|16774.7|16784.2|16779.2|16779.7|16774.7|1
1704165600000|2024-01-02 03:20:00|16779.2|16774.2|16778.2|16773.2|16779.2|16774.2|16776.2|16771.2|28
1704165900000|2024-01-02 03:25:00|16778.7|16773.7|16774.7|16769.7|16779.2|16774.2|16773.7|16768.7|37
1704166200000|2024-01-02 03:30:00|16775.7|16770.7|16777.7|16772.7|16777.7|16772.7|16775.2|16770.2|7
1704166500000|2024-01-02 03:35:00|16777.2|16772.2|16774.7|16769.7|16777.2|16772.2|16773.7|16768.7|17
1704166800000|2024-01-02 03:40:00|16775.2|16770.2|16776.7|16771.7|16776.7|16771.7|16774.2|16769.2|1
1704167100000|2024-01-02 03:45:00|16776.2|16771.2|16777.2|16772.2|16777.7|16772.7|16776.2|16771.2|2
1704167400000|2024-01-02 03:50:00|16776.7|16771.7|16774.7|16769.7|16777.2|16772.2|16773.7|16768.7|8
1704167700000|2024-01-02 03:55:00|16775.2|16770.2|16777.2|16772.2|16777.7|16772.7|16775.2|16770.2|4
1704168000000|2024-01-02 04:00:00|16776.2|16771.2|16775.7|16770.7|16776.7|16771.7|16774.7|16769.7|2
1704168300000|2024-01-02 04:05:00|16776.2|16771.2|16776.7|16771.7|16776.7|16771.7|16776.2|16771.2|1
1704168600000|2024-01-02 04:10:00|16777.7|16772.7|16783.7|16778.7|16784.2|16779.2|16777.7|16772.7|14
1704168900000|2024-01-02 04:15:00|16784.2|16779.2|16783.7|16778.7|16785.7|16780.7|16783.7|16778.7|4
1704169200000|2024-01-02 04:20:00|16783.2|16778.2|16782.7|16777.7|16783.2|16778.2|16781.7|16776.7|2
1704169500000|2024-01-02 04:25:00|16783.2|16778.2|16783.7|16778.7|16783.7|16778.7|16782.7|16777.7|0
1704169800000|2024-01-02 04:30:00|16783.2|16778.2|16788.7|16783.7|16790.7|16785.7|16782.7|16777.7|21
1704170100000|2024-01-02 04:35:00|16789.2|16784.2|16790.7|16785.7|16790.7|16785.7|16788.7|16783.7|2
1704170400000|2024-01-02 04:40:00|16791.2|16786.2|16791.7|16786.7|16793.7|16788.7|16791.2|16786.2|10
1704170700000|2024-01-02 04:45:00|16791.2|16786.2|16791.2|16786.2|16791.2|16786.2|16790.7|16785.7|1
1704171000000|2024-01-02 04:50:00|16790.7|16785.7|16791.2|16786.2|16792.2|16787.2|16790.7|16785.7|11
1704171300000|2024-01-02 04:55:00|16790.7|16785.7|16788.7|16783.7|16790.7|16785.7|16787.2|16782.2|3
1704171600000|2024-01-02 05:00:00|16789.2|16784.2|16790.2|16785.2|16791.7|16786.7|16789.2|16784.2|2
1704172200000|2024-01-02 05:10:00|16791.7|16786.7|16803.2|16798.2|16803.2|16798.2|16791.7|16786.7|39
1704172500000|2024-01-02 05:15:00|16802.7|16797.7|16802.2|16797.2|16803.2|16798.2|16800.7|16795.7|16
1704172800000|2024-01-02 05:20:00|16801.7|16796.7|16800.7|16795.7|16802.2|16797.2|16799.7|16794.7|2
1704173100000|2024-01-02 05:25:00|16801.2|16796.2|16799.7|16794.7|16804.7|16799.7|16799.2|16794.2|6
1704173400000|2024-01-02 05:30:00|16799.2|16794.2|16798.7|16793.7|16800.7|16795.7|16796.7|16791.7|6
1704173700000|2024-01-02 05:35:00|16798.2|16793.2|16797.7|16792.7|16799.2|16794.2|16795.7|16790.7|6
1704174000000|2024-01-02 05:40:00|16797.2|16792.2|16798.7|16793.7|16798.7|16793.7|16797.2|16792.2|0
1704174300000|2024-01-02 05:45:00|16799.2|16794.2|16796.7|16791.7|16799.7|16794.7|16796.7|16791.7|6
1704174600000|2024-01-02 05:50:00|16797.2|16792.2|16796.7|16791.7|16800.2|16795.2|16796.7|16791.7|11
1704174900000|2024-01-02 05:55:00|16796.2|16791.2|16797.7|16792.7|16797.7|16792.7|16795.7|16790.7|1
1704175200000|2024-01-02 06:00:00|16798.2|16793.2|16796.7|16791.7|16799.7|16794.7|16795.7|16790.7|9
1704175500000|2024-01-02 06:05:00|16797.2|16792.2|16794.7|16789.7|16797.7|16792.7|16794.7|16789.7|10
1704175800000|2024-01-02 06:10:00|16795.2|16790.2|16788.2|16783.2|16795.2|16790.2|16787.7|16782.7|24
1704176100000|2024-01-02 06:15:00|16787.2|16782.2|16788.7|16783.7|16789.7|16784.7|16787.2|16782.2|12
1704176400000|2024-01-02 06:20:00|16788.2|16783.2|16793.7|16788.7|16794.2|16789.2|16787.2|16782.2|50
1704176700000|2024-01-02 06:25:00|16793.2|16788.2|16792.7|16787.7|16793.2|16788.2|16789.2|16784.2|14
1704177000000|2024-01-02 06:30:00|16792.2|16787.2|16789.7|16784.7|16792.7|16787.7|16789.2|16784.2|22
1704177300000|2024-01-02 06:35:00|16790.2|16785.2|16789.2|16784.2|16791.2|16786.2|16786.7|16781.7|21
1704177600000|2024-01-02 06:40:00|16789.7|16784.7|16796.7|16791.7|16800.2|16795.2|16789.2|16784.2|69
1704177900000|2024-01-02 06:45:00|16797.2|16792.2|16796.7|16791.7|16799.2|16794.2|16795.7|16790.7|8
1704178200000|2024-01-02 06:50:00|16797.2|16792.2|16798.7|16793.7|16801.2|16796.2|16796.7|16791.7|32
1704178500000|2024-01-02 06:55:00|16799.2|16794.2|16797.7|16792.7|16799.2|16794.2|16794.2|16789.2|19
1704178800000|2024-01-02 07:00:00|16796.6|16793.8|16795.1|16792.3|16802.6|16799.8|16791.6|16788.8|253
1704179100000|2024-01-02 07:05:00|16794.6|16791.8|16805.6|16802.8|16807.1|16804.3|16794.1|16791.3|307
1704179400000|2024-01-02 07:10:00|16806.1|16803.3|16817.6|16814.8|16824.1|16821.3|16805.6|16802.8|287
1704179700000|2024-01-02 07:15:00|16818.1|16815.3|16808.6|16805.8|16818.1|16815.3|16806.1|16803.3|144
1704180000000|2024-01-02 07:20:00|16809.1|16806.3|16809.6|16806.8|16810.1|16807.3|16805.6|16802.8|134
1704180300000|2024-01-02 07:25:00|16810.1|16807.3|16814.6|16811.8|16815.1|16812.3|16808.6|16805.8|153
1704180600000|2024-01-02 07:30:00|16815.1|16812.3|16813.6|16810.8|16815.1|16812.3|16812.1|16809.3|93
1704180900000|2024-01-02 07:35:00|16814.1|16811.3|16810.6|16807.8|16814.1|16811.3|16808.6|16805.8|103
1704181200000|2024-01-02 07:40:00|16811.1|16808.3|16792.1|16789.3|16811.1|16808.3|16789.6|16786.8|436
1704181500000|2024-01-02 07:45:00|16792.6|16789.8|16797.6|16794.8|16801.1|16798.3|16791.6|16788.8|131
1704181800000|2024-01-02 07:50:00|16798.1|16795.3|16807.6|16804.8|16807.6|16804.8|16798.1|16795.3|154
1704182100000|2024-01-02 07:55:00|16808.1|16805.3|16800.6|16797.8|16826.1|16823.3|16800.6|16797.8|463
1704182400000|2024-01-02 08:00:00|16799.9|16798.5|16863.9|16862.5|16867.4|16866|16793.4|16792|2170
1704182700000|2024-01-02 08:05:00|16862.9|16861.5|16842.9|16841.5|16870.9|16869.5|16838.4|16837|1530
1704183000000|2024-01-02 08:10:00|16842.4|16841|16848.9|16847.5|16854.4|16853|16835.4|16834|797
1704183300000|2024-01-02 08:15:00|16848.4|16847|16861.9|16860.5|16865.4|16864|16832.4|16831|663
1704183600000|2024-01-02 08:20:00|16861.4|16860|16877.9|16876.5|16879.9|16878.5|16850.9|16849.5|763
1704183900000|2024-01-02 08:25:00|16877.4|16876|16887.9|16886.5|16889.4|16888|16872.4|16871|1017
1704184200000|2024-01-02 08:30:00|16887.4|16886|16914.4|16913|16914.4|16913|16885.4|16884|838
1704184500000|2024-01-02 08:35:00|16914.9|16913.5|16918.4|16917|16922.9|16921.5|16910.9|16909.5|901
1704184800000|2024-01-02 08:40:00|16919.4|16918|16930.4|16929|16932.4|16931|16916.4|16915|664
1704185100000|2024-01-02 08:45:00|16929.9|16928.5|16923.9|16922.5|16929.9|16928.5|16904.4|16903|845
1704185400000|2024-01-02 08:50:00|16923.4|16922|16949.4|16948|16949.4|16948|16917.4|16916|780
1704185700000|2024-01-02 08:55:00|16948.9|16947.5|16956.4|16955|16959.9|16958.5|16946.4|16945|949
1704186000000|2024-01-02 09:00:00|16956.9|16955.5|16953.4|16952|16960.9|16959.5|16949.9|16948.5|738
1704186300000|2024-01-02 09:05:00|16952.9|16951.5|16942.4|16941|16954.4|16953|16940.4|16939|640
1704186600000|2024-01-02 09:10:00|16942.9|16941.5|16935.9|16934.5|16944.4|16943|16928.9|16927.5|632
1704186900000|2024-01-02 09:15:00|16935.4|16934|16903.9|16902.5|16935.4|16934|16903.4|16902|730
1704187200000|2024-01-02 09:20:00|16904.4|16903|16875.4|16874|16904.4|16903|16870.4|16869|1077
1704187500000|2024-01-02 09:25:00|16874.4|16873|16877.9|16876.5|16880.4|16879|16866.9|16865.5|670
1704187800000|2024-01-02 09:30:00|16877.4|16876|16866.9|16865.5|16879.9|16878.5|16865.4|16864|635
1704188100000|2024-01-02 09:35:00|16866.4|16865|16851.9|16850.5|16866.4|16865|16849.4|16848|741
1704188400000|2024-01-02 09:40:00|16852.4|16851|16859.9|16858.5|16863.9|16862.5|16845.9|16844.5|565
1704188700000|2024-01-02 09:45:00|16859.4|16858|16866.9|16865.5|16874.4|16873|16856.4|16855|594
1704189000000|2024-01-02 09:50:00|16866.4|16865|16850.4|16849|16866.4|16865|16849.4|16848|505
1704189300000|2024-01-02 09:55:00|16849.9|16848.5|16864.4|16863|16865.9|16864.5|16849.9|16848.5|292
1704189600000|2024-01-02 10:00:00|16863.9|16862.5|16855.9|16854.5|16868.4|16867|16855.4|16854|291
1704189900000|2024-01-02 10:05:00|16855.4|16854|16851.4|16850|16860.4|16859|16849.9|16848.5|277
1704190200000|2024-01-02 10:10:00|16851.9|16850.5|16846.9|16845.5|16856.9|16855.5|16846.4|16845|219
1704190500000|2024-01-02 10:15:00|16847.4|16846|16850.9|16849.5|16855.4|16854|16845.4|16844|267
1704190800000|2024-01-02 10:20:00|16850.4|16849|16829.4|16828|16851.4|16850|16828.4|16827|485
1704191100000|2024-01-02 10:25:00|16829.9|16828.5|16817.4|16816|16831.9|16830.5|16805.9|16804.5|825
1704191400000|2024-01-02 10:30:00|16816.9|16815.5|16818.4|16817|16821.4|16820|16812.4|16811|585
1704191700000|2024-01-02 10:35:00|16818.9|16817.5|16826.9|16825.5|16826.9|16825.5|16812.9|16811.5|477
1704192000000|2024-01-02 10:40:00|16827.4|16826|16830.4|16829|16830.4|16829|16822.4|16821|301
1704192300000|2024-01-02 10:45:00|16829.9|16828.5|16837.4|16836|16837.4|16836|16826.4|16825|397
1704192600000|2024-01-02 10:50:00|16836.9|16835.5|16828.9|16827.5|16841.4|16840|16827.4|16826|539
1704192900000|2024-01-02 10:55:00|16829.4|16828|16824.9|16823.5|16834.9|16833.5|16821.4|16820|212
1704193200000|2024-01-02 11:00:00|16824.4|16823|16817.9|16816.5|16826.4|16825|16811.9|16810.5|226
1704193500000|2024-01-02 11:05:00|16818.4|16817|16813.4|16812|16822.4|16821|16810.4|16809|223
1704193800000|2024-01-02 11:10:00|16813.9|16812.5|16800.9|16799.5|16814.4|16813|16799.4|16798|454
1704194100000|2024-01-02 11:15:00|16801.4|16800|16777.4|16776|16803.4|16802|16776.4|16775|764
1704194400000|2024-01-02 11:20:00|16776.9|16775.5|16755.4|16754|16778.4|16777|16752.4|16751|606
1704194700000|2024-01-02 11:25:00|16754.9|16753.5|16757.7|16756.3|16762.4|16761|16748.2|16746.8|503
1704195000000|2024-01-02 11:30:00|16757.2|16755.8|16730.7|16729.3|16758.2|16756.8|16729.7|16728.3|713
1704195300000|2024-01-02 11:35:00|16729.7|16728.3|16715.2|16713.8|16729.7|16728.3|16699.7|16698.3|1052
1704195600000|2024-01-02 11:40:00|16714.2|16712.8|16702.7|16701.3|16721.2|16719.8|16698.2|16696.8|743
1704195900000|2024-01-02 11:45:00|16702.2|16700.8|16721.2|16719.8|16725.7|16724.3|16699.7|16698.3|890
1704196200000|2024-01-02 11:50:00|16721.7|16720.3|16709.2|16707.8|16723.7|16722.3|16709.2|16707.8|386
1704196500000|2024-01-02 11:55:00|16709.7|16708.3|16731.2|16729.8|16737.2|16735.8|16709.7|16708.3|662
1704196800000|2024-01-02 12:00:00|16731.7|16730.3|16725.2|16723.8|16732.2|16730.8|16717.7|16716.3|414
1704197100000|2024-01-02 12:05:00|16725.7|16724.3|16722.7|16721.3|16730.7|16729.3|16714.2|16712.8|274
1704197400000|2024-01-02 12:10:00|16724.2|16722.8|16714.2|16712.8|16725.2|16723.8|16705.2|16703.8|204
1704197700000|2024-01-02 12:15:00|16714.7|16713.3|16704.2|16702.8|16717.2|16715.8|16704.2|16702.8|430
1704198000000|2024-01-02 12:20:00|16703.7|16702.3|16703.7|16702.3|16708.2|16706.8|16699.2|16697.8|297
1704198300000|2024-01-02 12:25:00|16704.2|16702.8|16702.7|16701.3|16706.7|16705.3|16699.7|16698.3|278
1704198600000|2024-01-02 12:30:00|16702.2|16700.8|16696.7|16695.3|16704.2|16702.8|16691.7|16690.3|373
1704198900000|2024-01-02 12:35:00|16696.2|16694.8|16670.7|16669.3|16696.7|16695.3|16669.2|16667.8|666
1704199200000|2024-01-02 12:40:00|16670.2|16668.8|16671.7|16670.3|16686.2|16684.8|16664.2|16662.8|569
1704199500000|2024-01-02 12:45:00|16672.2|16670.8|16670.7|16669.3|16680.7|16679.3|16667.2|16665.8|331
1704199800000|2024-01-02 12:50:00|16671.2|16669.8|16663.7|16662.3|16671.2|16669.8|16658.7|16657.3|392
1704200100000|2024-01-02 12:55:00|16664.2|16662.8|16667.2|16665.8|16670.7|16669.3|16656.2|16654.8|486
1704200400000|2024-01-02 13:00:00|16666.7|16665.3|16678.2|16676.8|16679.2|16677.8|16660.2|16658.8|608
1704200700000|2024-01-02 13:05:00|16677.7|16676.3|16660.2|16658.8|16681.2|16679.8|16659.7|16658.3|421
1704201000000|2024-01-02 13:10:00|16659.7|16658.3|16650.7|16649.3|16661.2|16659.8|16647.2|16645.8|595
1704201300000|2024-01-02 13:15:00|16651.2|16649.8|16662.2|16660.8|16662.2|16660.8|16649.2|16647.8|338
1704201600000|2024-01-02 13:20:00|16662.7|16661.3|16667.2|16665.8|16669.2|16667.8|16660.7|16659.3|323
1704201900000|2024-01-02 13:25:00|16667.7|16666.3|16667.2|16665.8|16675.2|16673.8|16662.2|16660.8|317
1704202200000|2024-01-02 13:30:00|16666.7|16665.3|16698.7|16697.3|16705.2|16703.8|16659.2|16657.8|800
1704202500000|2024-01-02 13:35:00|16699.2|16697.8|16680.2|16678.8|16699.2|16697.8|16670.2|16668.8|465
1704202800000|2024-01-02 13:40:00|16680.7|16679.3|16690.2|16688.8|16692.2|16690.8|16680.7|16679.3|240
1704203100000|2024-01-02 13:45:00|16689.7|16688.3|16694.2|16692.8|16697.2|16695.8|16683.7|16682.3|271
1704203400000|2024-01-02 13:50:00|16693.7|16692.3|16694.2|16692.8|16696.2|16694.8|16685.2|16683.8|275
1704203700000|2024-01-02 13:55:00|16694.7|16693.3|16697.2|16695.8|16706.7|16705.3|16692.2|16690.8|378
1704204000000|2024-01-02 14:00:00|16697.7|16696.3|16713.2|16711.8|16722.2|16720.8|16697.2|16695.8|626
1704204300000|2024-01-02 14:05:00|16712.2|16710.8|16730.7|16729.3|16735.2|16733.8|16710.2|16708.8|509
1704204600000|2024-01-02 14:10:00|16731.2|16729.8|16729.2|16727.8|16731.7|16730.3|16720.7|16719.3|330
1704204900000|2024-01-02 14:15:00|16729.7|16728.3|16745.2|16743.8|16751.2|16749.8|16726.7|16725.3|575
1704205200000|2024-01-02 14:20:00|16744.7|16743.3|16750.2|16748.8|16753.2|16751.8|16743.2|16741.8|415
1704205500000|2024-01-02 14:25:00|16750.7|16749.3|16750.7|16749.3|16756.2|16754.8|16746.7|16745.3|412
1704205800000|2024-01-02 14:30:00|16751.2|16749.8|16743.2|16741.8|16755.7|16754.3|16732.2|16730.8|1024
1704206100000|2024-01-02 14:35:00|16743.7|16742.3|16733.7|16732.3|16746.2|16744.8|16730.7|16729.3|650
1704206400000|2024-01-02 14:40:00|16734.2|16732.8|16748.7|16747.3|16753.7|16752.3|16731.2|16729.8|617
1704206700000|2024-01-02 14:45:00|16749.2|16747.8|16749.7|16748.3|16766.7|16765.3|16745.2|16743.8|698
1704207000000|2024-01-02 14:50:00|16749.2|16747.8|16753.2|16751.8|16774.2|16772.8|16748.7|16747.3|832
1704207300000|2024-01-02 14:55:00|16753.7|16752.3|16769.2|16767.8|16771.2|16769.8|16752.2|16750.8|505
1704207600000|2024-01-02 15:00:00|16767.7|16766.3|16772.2|16770.8|16777.2|16775.8|16763.2|16761.8|614
1704207900000|2024-01-02 15:05:00|16771.7|16770.3|16772.2|16770.8|16774.2|16772.8|16755.2|16753.8|534
1704208200000|2024-01-02 15:10:00|16771.4|16770|16767.9|16766.5|16779.4|16778|16762.4|16761|451
1704208500000|2024-01-02 15:15:00|16768.4|16767|16762.4|16761|16770.4|16769|16756.9|16755.5|299
1704208800000|2024-01-02 15:20:00|16761.9|16760.5|16774.4|16773|16781.4|16780|16759.4|16758|491
1704209100000|2024-01-02 15:25:00|16773.9|16772.5|16755.9|16754.5|16777.4|16776|16745.4|16744|620
1704209400000|2024-01-02 15:30:00|16755.4|16754|16755.4|16754|16756.9|16755.5|16738.4|16737|458
1704209700000|2024-01-02 15:35:00|16755.9|16754.5|16756.4|16755|16759.4|16758|16746.9|16745.5|453
1704210000000|2024-01-02 15:40:00|16755.9|16754.5|16773.9|16772.5|16778.4|16777|16754.9|16753.5|657
1704210300000|2024-01-02 15:45:00|16773.4|16772|16756.4|16755|16776.9|16775.5|16754.9|16753.5|398
1704210600000|2024-01-02 15:50:00|16755.4|16754|16763.4|16762|16767.9|16766.5|16751.9|16750.5|397
1704210900000|2024-01-02 15:55:00|16762.9|16761.5|16773.4|16772|16778.4|16777|16760.9|16759.5|487
1704211200000|2024-01-02 16:00:00|16772.9|16771.5|16772.4|16771|16776.4|16775|16766.9|16765.5|414
1704211500000|2024-01-02 16:05:00|16771.4|16770|16777.4|16776|16777.9|16776.5|16760.4|16759|479
1704211800000|2024-01-02 16:10:00|16776.9|16775.5|16778.9|16777.5|16788.9|16787.5|16771.4|16770|788
1704212100000|2024-01-02 16:15:00|16778.4|16777|16779.4|16778|16787.4|16786|16774.4|16773|339
1704212400000|2024-01-02 16:20:00|16779.9|16778.5|16768.9|16767.5|16781.4|16780|16762.4|16761|622
1704212700000|2024-01-02 16:25:00|16768.4|16767|16768.4|16767|16771.4|16770|16764.4|16763|1176
1704213000000|2024-01-02 16:30:00|16769.1|16766.3|16771.1|16768.3|16776.1|16773.3|16768.1|16765.3|857
1704213300000|2024-01-02 16:35:00|16771.6|16768.8|16763.1|16760.3|16773.1|16770.3|16762.1|16759.3|602
1704213600000|2024-01-02 16:40:00|16762.6|16759.8|16769.1|16766.3|16770.1|16767.3|16760.6|16757.8|245
1704213900000|2024-01-02 16:45:00|16768.6|16765.8|16775.1|16772.3|16777.1|16774.3|16765.1|16762.3|237
1704214200000|2024-01-02 16:50:00|16774.6|16771.8|16772.6|16769.8|16777.1|16774.3|16771.1|16768.3|125
1704214500000|2024-01-02 16:55:00|16772.1|16769.3|16779.6|16776.8|16780.1|16777.3|16772.1|16769.3|89
1704214800000|2024-01-02 17:00:00|16780.1|16777.3|16777.1|16774.3|16782.1|16779.3|16777.1|16774.3|230
1704215100000|2024-01-02 17:05:00|16777.6|16774.8|16782.1|16779.3|16783.1|16780.3|16776.1|16773.3|434
1704215400000|2024-01-02 17:10:00|16781.6|16778.8|16785.1|16782.3|16786.1|16783.3|16780.1|16777.3|123
1704215700000|2024-01-02 17:15:00|16784.6|16781.8|16778.1|16775.3|16785.1|16782.3|16775.1|16772.3|188
1704216000000|2024-01-02 17:20:00|16778.6|16775.8|16778.1|16775.3|16783.1|16780.3|16777.1|16774.3|130
1704216300000|2024-01-02 17:25:00|16777.6|16774.8|16776.1|16773.3|16779.6|16776.8|16775.1|16772.3|50
1704216600000|2024-01-02 17:30:00|16776.6|16773.8|16781.1|16778.3|16781.1|16778.3|16775.1|16772.3|57
1704216900000|2024-01-02 17:35:00|16781.6|16778.8|16785.1|16782.3|16786.1|16783.3|16781.6|16778.8|68
1704217200000|2024-01-02 17:40:00|16785.6|16782.8|16784.1|16781.3|16789.1|16786.3|16783.1|16780.3|103
1704217500000|2024-01-02 17:45:00|16783.6|16780.8|16776.1|16773.3|16784.1|16781.3|16772.6|16769.8|80
1704217800000|2024-01-02 17:50:00|16776.6|16773.8|16774.6|16771.8|16776.6|16773.8|16770.6|16767.8|62
1704218100000|2024-01-02 17:55:00|16775.1|16772.3|16773.1|16770.3|16775.1|16772.3|16769.1|16766.3|102
1704218400000|2024-01-02 18:00:00|16772.6|16769.8|16771.1|16768.3|16773.1|16770.3|16767.1|16764.3|56
1704218700000|2024-01-02 18:05:00|16770.6|16767.8|16763.6|16760.8|16771.1|16768.3|16762.1|16759.3|80
1704219000000|2024-01-02 18:10:00|16763.1|16760.3|16768.6|16765.8|16770.1|16767.3|16761.1|16758.3|113
1704219300000|2024-01-02 18:15:00|16768.1|16765.3|16768.1|16765.3|16769.6|16766.8|16764.1|16761.3|81
1704219600000|2024-01-02 18:20:00|16768.6|16765.8|16769.6|16766.8|16770.1|16767.3|16765.1|16762.3|52
1704219900000|2024-01-02 18:25:00|16769.1|16766.3|16768.6|16765.8|16773.1|16770.3|16768.6|16765.8|70
1704220200000|2024-01-02 18:30:00|16768.1|16765.3|16771.6|16768.8|16772.1|16769.3|16765.1|16762.3|76
1704220500000|2024-01-02 18:35:00|16771.1|16768.3|16773.1|16770.3|16775.1|16772.3|16770.1|16767.3|39
1704220800000|2024-01-02 18:40:00|16772.6|16769.8|16770.1|16767.3|16775.1|16772.3|16769.1|16766.3|39
1704221100000|2024-01-02 18:45:00|16770.6|16767.8|16769.1|16766.3|16775.1|16772.3|16768.1|16765.3|37
1704221400000|2024-01-02 18:50:00|16769.6|16766.8|16758.6|16755.8|16770.1|16767.3|16757.1|16754.3|167
1704221700000|2024-01-02 18:55:00|16759.1|16756.3|16757.1|16754.3|16763.1|16760.3|16754.6|16751.8|112
1704222000000|2024-01-02 19:00:00|16757.6|16754.8|16752.1|16749.3|16758.6|16755.8|16752.1|16749.3|66
1704222300000|2024-01-02 19:05:00|16752.6|16749.8|16752.6|16749.8|16753.6|16750.8|16748.1|16745.3|72
1704222600000|2024-01-02 19:10:00|16752.1|16749.3|16758.6|16755.8|16762.1|16759.3|16751.1|16748.3|94
1704222900000|2024-01-02 19:15:00|16758.1|16755.3|16755.6|16752.8|16758.6|16755.8|16755.1|16752.3|38
1704223200000|2024-01-02 19:20:00|16755.1|16752.3|16750.1|16747.3|16757.1|16754.3|16749.6|16746.8|49
1704223500000|2024-01-02 19:25:00|16750.6|16747.8|16756.6|16753.8|16757.1|16754.3|16750.6|16747.8|60
1704223800000|2024-01-02 19:30:00|16756.1|16753.3|16752.1|16749.3|16760.6|16757.8|16752.1|16749.3|80
1704224100000|2024-01-02 19:35:00|16752.6|16749.8|16747.1|16744.3|16754.1|16751.3|16747.1|16744.3|39
1704224400000|2024-01-02 19:40:00|16746.6|16743.8|16747.1|16744.3|16750.6|16747.8|16746.1|16743.3|74
1704224700000|2024-01-02 19:45:00|16746.6|16743.8|16742.6|16739.8|16749.1|16746.3|16742.1|16739.3|44
1704225000000|2024-01-02 19:50:00|16743.1|16740.3|16734.1|16731.3|16745.1|16742.3|16733.1|16730.3|119
1704225300000|2024-01-02 19:55:00|16733.6|16730.8|16731.1|16728.3|16736.1|16733.3|16731.1|16728.3|79
1704225600000|2024-01-02 20:00:00|16730.6|16727.8|16717.6|16714.8|16732.1|16729.3|16717.6|16714.8|224
1704225900000|2024-01-02 20:05:00|16718.1|16715.3|16723.1|16720.3|16726.1|16723.3|16717.1|16714.3|145
1704226200000|2024-01-02 20:10:00|16723.6|16720.8|16721.6|16718.8|16725.1|16722.3|16720.1|16717.3|60
1704226500000|2024-01-02 20:15:00|16721.1|16718.3|16728.6|16725.8|16730.1|16727.3|16718.6|16715.8|135
1704226800000|2024-01-02 20:20:00|16728.1|16725.3|16727.6|16724.8|16730.1|16727.3|16723.1|16720.3|101
1704227100000|2024-01-02 20:25:00|16728.1|16725.3|16728.1|16725.3|16729.1|16726.3|16724.1|16721.3|72
1704227400000|2024-01-02 20:30:00|16727.6|16724.8|16726.1|16723.3|16732.1|16729.3|16726.1|16723.3|102
1704227700000|2024-01-02 20:35:00|16725.6|16722.8|16721.1|16718.3|16726.1|16723.3|16719.6|16716.8|101
1704228000000|2024-01-02 20:40:00|16720.6|16717.8|16723.6|16720.8|16724.6|16721.8|16716.6|16713.8|71
1704228300000|2024-01-02 20:45:00|16723.1|16720.3|16717.1|16714.3|16725.6|16722.8|16716.1|16713.3|239
1704228600000|2024-01-02 20:50:00|16717.6|16714.8|16729.1|16726.3|16734.1|16731.3|16717.1|16714.3|552
1704228900000|2024-01-02 20:55:00|16728.6|16725.8|16739.1|16736.3|16740.6|16737.8|16726.1|16723.3|228
1704229200000|2024-01-02 21:00:00|16742.1|16735.1|16738.7|16731.7|16745.2|16738.2|16732|16725|27
1704229500000|2024-01-02 21:05:00|16741.4|16734.4|16739.7|16732.7|16744|16737|16738.8|16731.8|0
1704229800000|2024-01-02 21:10:00|16740.6|16733.6|16738.8|16731.8|16743.2|16736.2|16737.9|16730.9|0
1704230100000|2024-01-02 21:15:00|16739.7|16732.7|16736.2|16729.2|16740.1|16733.1|16735.3|16728.3|0
1704230400000|2024-01-02 21:20:00|16737|16730|16736.2|16729.2|16737|16730|16735.3|16728.3|0
1704230700000|2024-01-02 21:25:00|16736.3|16729.3|16735.8|16728.8|16738|16731|16735.4|16728.4|0
1704231000000|2024-01-02 21:30:00|16736.1|16729.1|16736.2|16729.2|16736.3|16729.3|16733.6|16726.6|0
1704231300000|2024-01-02 21:35:00|16737.1|16730.1|16736.6|16729.6|16739.3|16732.3|16735.8|16728.8|0
1704231600000|2024-01-02 21:40:00|16737.5|16730.5|16740.5|16733.5|16740.5|16733.5|16736.6|16729.6|0
1704231900000|2024-01-02 21:45:00|16740.9|16733.9|16742.3|16735.3|16743.1|16736.1|16740.5|16733.5|0
1704232200000|2024-01-02 21:50:00|16741.9|16734.9|16741.4|16734.4|16744.1|16737.1|16740.5|16733.5|0
1704232500000|2024-01-02 21:55:00|16740.5|16733.5|16741.1|16734.1|16741.7|16734.7|16739.9|16732.9|0
1704232800000|2024-01-02 22:00:00|16741|16734|16739.3|16732.3|16741.1|16734.1|16739|16732|0
1704233100000|2024-01-02 22:05:00|16739.1|16732.1|16739.4|16732.4|16739.4|16732.4|16739|16732|0
1704233400000|2024-01-02 22:10:00|16739.1|16732.1|16739.3|16732.3|16739.4|16732.4|16739.1|16732.1|0
1704233700000|2024-01-02 22:15:00|16739.4|16732.4|16740.5|16733.5|16740.7|16733.7|16739.4|16732.4|0
1704234000000|2024-01-02 22:20:00|16740.6|16733.6|16740.7|16733.7|16740.9|16733.9|16740.6|16733.6|0
1704234300000|2024-01-02 22:25:00|16740.5|16733.5|16741.4|16734.4|16741.4|16734.4|16740.3|16733.3|0
1704234600000|2024-01-02 22:30:00|16741|16734|16741|16734|16741.2|16734.2|16740.6|16733.6|0
1704234900000|2024-01-02 22:35:00|16741.4|16734.4|16741.4|16734.4|16741.5|16734.5|16741.4|16734.4|0
1704235200000|2024-01-02 22:40:00|16741.1|16734.1|16740.6|16733.6|16741.1|16734.1|16740.6|16733.6|0
1704235500000|2024-01-02 22:45:00|16740.7|16733.7|16740.7|16733.7|16741.1|16734.1|16740.7|16733.7|0
1704235800000|2024-01-02 22:50:00|16740.8|16733.8|16741.2|16734.2|16741.3|16734.3|16740.7|16733.7|0
1704236100000|2024-01-02 22:55:00|16742|16735|16742.6|16735.6|16744.1|16737.1|16741.6|16734.6|0
1704236400000|2024-01-02 23:00:00|16742.8|16735.8|16747.7|16740.7|16748.3|16741.3|16741.7|16734.7|0
1704236700000|2024-01-02 23:05:00|16746.8|16739.8|16745.9|16738.9|16747.8|16740.8|16745.9|16738.9|0
1704237000000|2024-01-02 23:10:00|16746|16739|16742.4|16735.4|16746.9|16739.9|16741.6|16734.6|0
1704237300000|2024-01-02 23:15:00|16741.6|16734.6|16737.2|16730.2|16742.9|16735.9|16737.2|16730.2|0
1704237600000|2024-01-02 23:20:00|16738.1|16731.1|16737.2|16730.2|16740.7|16733.7|16735.4|16728.4|0
1704237900000|2024-01-02 23:25:00|16736.3|16729.3|16737.1|16730.1|16739|16732|16735.3|16728.3|0
1704238200000|2024-01-02 23:30:00|16737.5|16730.5|16738.9|16731.9|16738.9|16731.9|16737.1|16730.1|0
1704238500000|2024-01-02 23:35:00|16739.3|16732.3|16739.8|16732.8|16739.8|16732.8|16738.8|16731.8|0
1704238800000|2024-01-02 23:40:00|16739.3|16732.3|16739.8|16732.8|16740.7|16733.7|16738.9|16731.9|0
1704239100000|2024-01-02 23:45:00|16738.9|16731.9|16740.7|16733.7|16740.7|16733.7|16738|16731|0
1704239400000|2024-01-02 23:50:00|16739.8|16732.8|16740.8|16733.8|16740.8|16733.8|16739.8|16732.8|0
1704239700000|2024-01-02 23:55:00|16741.7|16734.7|16741.7|16734.7|16741.7|16734.7|16740.8|16733.8|0
1704240000000|2024-01-03 00:00:00|16742.5|16735.5|16740.8|16733.8|16742.5|16735.5|16739|16732|0
1704240300000|2024-01-03 00:05:00|16740.3|16733.3|16739.9|16732.9|16740.8|16733.8|16739|16732|0
1704240600000|2024-01-03 00:10:00|16740.7|16733.7|16741.6|16734.6|16741.6|16734.6|16739|16732|0
1704240900000|2024-01-03 00:15:00|16742|16735|16738.2|16733.2|16742.5|16737.2|16737.7|16732.7|37
1704241200000|2024-01-03 00:20:00|16738.7|16733.7|16740.7|16735.7|16741.2|16736.2|16738.7|16733.7|3
1704241500000|2024-01-03 00:25:00|16742.7|16737.7|16739.7|16734.7|16742.7|16737.7|16739.2|16734.2|39
1704241800000|2024-01-03 00:30:00|16740.2|16735.2|16743.7|16738.7|16744.2|16739.2|16739.7|16734.7|7
1704242100000|2024-01-03 00:35:00|16743.2|16738.2|16742.7|16737.7|16746.7|16741.7|16742.7|16737.7|12
1704242400000|2024-01-03 00:40:00|16743.2|16738.2|16741.7|16736.7|16743.2|16738.2|16738.7|16733.7|26
1704242700000|2024-01-03 00:45:00|16741.2|16736.2|16737.7|16732.7|16741.2|16736.2|16737.7|16732.7|6
1704243000000|2024-01-03 00:50:00|16737.2|16732.2|16732.7|16727.7|16737.2|16732.2|16730.7|16725.7|27
1704243300000|2024-01-03 00:55:00|16733.2|16728.2|16732.7|16727.7|16734.7|16729.7|16732.2|16727.2|2
1704243600000|2024-01-03 01:00:00|16733.2|16728.2|16731.7|16726.7|16738.7|16733.7|16730.2|16725.2|37
1704243900000|2024-01-03 01:05:00|16732.2|16727.2|16733.7|16728.7|16735.7|16730.7|16732.2|16727.2|8
1704244200000|2024-01-03 01:10:00|16733.2|16728.2|16733.7|16728.7|16735.7|16730.7|16729.2|16724.2|42
1704244500000|2024-01-03 01:15:00|16733.2|16728.2|16732.7|16727.7|16736.7|16731.7|16731.2|16726.2|24
1704244800000|2024-01-03 01:20:00|16733.2|16728.2|16733.7|16728.7|16735.7|16730.7|16731.7|16726.7|3
1704245100000|2024-01-03 01:25:00|16733.2|16728.2|16732.7|16727.7|16734.7|16729.7|16731.7|16726.7|5
1704245400000|2024-01-03 01:30:00|16733.2|16728.2|16732.7|16727.7|16735.2|16730.2|16731.7|16726.7|5
1704245700000|2024-01-03 01:35:00|16733.2|16728.2|16732.2|16727.2|16735.2|16730.2|16731.7|16726.7|1
1704246000000|2024-01-03 01:40:00|16732.7|16727.7|16733.7|16728.7|16733.7|16728.7|16731.2|16726.2|4
1704246300000|2024-01-03 01:45:00|16733.2|16728.2|16734.2|16729.2|16735.2|16730.2|16732.2|16727.2|2
1704246600000|2024-01-03 01:50:00|16734.7|16729.7|16735.2|16730.2|16736.2|16731.2|16733.7|16728.7|1
1704246900000|2024-01-03 01:55:00|16734.7|16729.7|16731.7|16726.7|16735.2|16730.2|16731.7|16726.7|2
1704247200000|2024-01-03 02:00:00|16732.2|16727.2|16739.2|16734.2|16739.2|16734.2|16731.7|16726.7|2
1704247500000|2024-01-03 02:05:00|16738.7|16733.7|16733.7|16728.7|16740.7|16735.7|16733.7|16728.7|7
1704247800000|2024-01-03 02:10:00|16734.2|16729.2|16734.2|16729.2|16736.7|16731.7|16733.7|16728.7|1
1704248100000|2024-01-03 02:15:00|16734.7|16729.7|16732.7|16727.7|16734.7|16729.7|16732.7|16727.7|1
1704248400000|2024-01-03 02:20:00|16733.2|16728.2|16730.7|16725.7|16733.7|16728.7|16729.7|16724.7|10
1704248700000|2024-01-03 02:25:00|16731.2|16726.2|16731.7|16726.7|16731.7|16726.7|16728.2|16723.2|6
1704249000000|2024-01-03 02:30:00|16731.2|16726.2|16732.7|16727.7|16734.7|16729.7|16731.2|16726.2|2
1704249300000|2024-01-03 02:35:00|16732.2|16727.2|16733.7|16728.7|16736.2|16731.2|16732.2|16727.2|0
1704249600000|2024-01-03 02:40:00|16734.2|16729.2|16732.7|16727.7|16734.7|16729.7|16731.7|16726.7|7
1704249900000|2024-01-03 02:45:00|16733.2|16728.2|16733.7|16728.7|16735.2|16730.2|16732.2|16727.2|2
1704250200000|2024-01-03 02:50:00|16733.2|16728.2|16731.7|16726.7|16735.2|16730.2|16731.7|16726.7|2
1704250500000|2024-01-03 02:55:00|16731.2|16726.2|16731.2|16726.2|16731.7|16726.7|16728.2|16723.2|3
1704250800000|2024-01-03 03:00:00|16730.7|16725.7|16731.7|16726.7|16733.2|16728.2|16730.2|16725.2|4
1704251100000|2024-01-03 03:05:00|16732.7|16727.7|16731.2|16726.2|16732.7|16727.7|16729.7|16724.7|7
1704251400000|2024-01-03 03:10:00|16730.2|16725.2|16727.7|16722.7|16730.2|16725.2|16727.7|16722.7|7
1704251700000|2024-01-03 03:15:00|16727.2|16722.2|16724.7|16719.7|16728.2|16723.2|16722.2|16717.2|9
1704252000000|2024-01-03 03:20:00|16725.2|16720.2|16721.7|16716.7|16725.2|16720.2|16721.7|16716.7|2
1704252300000|2024-01-03 03:25:00|16721.2|16716.2|16721.7|16716.7|16722.2|16717.2|16719.7|16714.7|9
1704252600000|2024-01-03 03:30:00|16721.2|16716.2|16725.7|16720.7|16726.7|16721.7|16721.2|16716.2|5
1704252900000|2024-01-03 03:35:00|16725.2|16720.2|16724.2|16719.2|16725.2|16720.2|16722.7|16717.7|2
1704253200000|2024-01-03 03:40:00|16723.7|16718.7|16722.7|16717.7|16724.2|16719.2|16720.7|16715.7|8
1704253500000|2024-01-03 03:45:00|16722.2|16717.2|16722.7|16717.7|16723.7|16718.7|16720.7|16715.7|1
1704253800000|2024-01-03 03:50:00|16722.2|16717.2|16721.7|16716.7|16725.2|16720.2|16720.7|16715.7|4
1704254100000|2024-01-03 03:55:00|16722.2|16717.2|16719.2|16714.2|16722.2|16717.2|16719.2|16714.2|5
1704254400000|2024-01-03 04:00:00|16719.7|16714.7|16719.7|16714.7|16720.7|16715.7|16719.2|16714.2|1
1704254700000|2024-01-03 04:05:00|16719.2|16714.2|16719.7|16714.7|16719.7|16714.7|16718.7|16713.7|0
1704255000000|2024-01-03 04:10:00|16719.2|16714.2|16721.2|16716.2|16721.7|16716.7|16719.2|16714.2|3
1704255300000|2024-01-03 04:15:00|16720.7|16715.7|16720.2|16715.2|16720.7|16715.7|16719.7|16714.7|4
1704255600000|2024-01-03 04:20:00|16719.7|16714.7|16720.2|16715.2|16720.7|16715.7|16719.2|16714.2|0
1704255900000|2024-01-03 04:25:00|16720.7|16715.7|16718.7|16713.7|16720.7|16715.7|16718.7|16713.7|4
1704256200000|2024-01-03 04:30:00|16719.2|16714.2|16719.2|16714.2|16720.7|16715.7|16718.7|16713.7|5
1704256500000|2024-01-03 04:35:00|16718.7|16713.7|16718.7|16713.7|16719.2|16714.2|16718.7|16713.7|1
1704256800000|2024-01-03 04:40:00|16718.2|16713.2|16714.7|16709.7|16718.2|16713.2|16713.2|16708.2|13
1704257100000|2024-01-03 04:45:00|16715.2|16710.2|16716.7|16711.7|16716.7|16711.7|16712.7|16707.7|22
1704257400000|2024-01-03 04:50:00|16717.2|16712.2|16714.7|16709.7|16717.2|16712.2|16714.7|16709.7|3
1704257700000|2024-01-03 04:55:00|16715.2|16710.2|16715.7|16710.7|16716.7|16711.7|16711.7|16706.7|36
1704258000000|2024-01-03 05:00:00|16716.2|16711.2|16712.7|16707.7|16717.7|16712.7|16712.2|16707.2|7
1704258300000|2024-01-03 05:05:00|16713.2|16708.2|16716.7|16711.7|16717.7|16712.7|16713.2|16708.2|6
1704258600000|2024-01-03 05:10:00|16717.2|16712.2|16711.7|16706.7|16719.7|16714.7|16711.2|16706.2|21
1704258900000|2024-01-03 05:15:00|16711.2|16706.2|16712.7|16707.7|16715.7|16710.7|16711.2|16706.2|17
1704259200000|2024-01-03 05:20:00|16713.2|16708.2|16711.7|16706.7|16713.7|16708.7|16711.7|16706.7|13
1704259500000|2024-01-03 05:25:00|16712.2|16707.2|16714.7|16709.7|16715.2|16710.2|16711.7|16706.7|4
1704259800000|2024-01-03 05:30:00|16715.2|16710.2|16719.7|16714.7|16722.7|16717.7|16715.2|16710.2|25
1704260100000|2024-01-03 05:35:00|16720.2|16715.2|16719.7|16714.7|16720.7|16715.7|16718.2|16713.2|6
1704260400000|2024-01-03 05:40:00|16719.2|16714.2|16715.7|16710.7|16719.7|16714.7|16715.2|16710.2|6
1704260700000|2024-01-03 05:45:00|16715.2|16710.2|16716.7|16711.7|16718.7|16713.7|16715.2|16710.2|3
1704261000000|2024-01-03 05:50:00|16717.2|16712.2|16718.7|16713.7|16718.7|16713.7|16715.7|16710.7|1
1704261300000|2024-01-03 05:55:00|16719.2|16714.2|16724.7|16719.7|16724.7|16719.7|16718.2|16713.2|27
1704261600000|2024-01-03 06:00:00|16724.2|16719.2|16727.7|16722.7|16728.7|16723.7|16724.2|16719.2|22
1704261900000|2024-01-03 06:05:00|16727.2|16722.2|16724.2|16719.2|16728.7|16723.7|16724.2|16719.2|21
1704262200000|2024-01-03 06:10:00|16724.7|16719.7|16726.2|16721.2|16726.7|16721.7|16721.7|16716.7|18
1704262500000|2024-01-03 06:15:00|16725.7|16720.7|16725.7|16720.7|16726.7|16721.7|16722.7|16717.7|9
1704262800000|2024-01-03 06:20:00|16725.2|16720.2|16725.7|16720.7|16725.7|16720.7|16724.2|16719.2|6
1704263100000|2024-01-03 06:25:00|16726.2|16721.2|16728.7|16723.7|16728.7|16723.7|16726.2|16721.2|5
1704263400000|2024-01-03 06:30:00|16728.2|16723.2|16726.7|16721.7|16728.2|16723.2|16726.2|16721.2|5
1704263700000|2024-01-03 06:35:00|16727.2|16722.2|16729.7|16724.7|16729.7|16724.7|16726.7|16721.7|4
1704264000000|2024-01-03 06:40:00|16730.2|16725.2|16737.2|16732.2|16737.2|16732.2|16730.2|16725.2|12
1704264300000|2024-01-03 06:45:00|16737.7|16732.7|16738.7|16733.7|16739.7|16734.7|16735.2|16730.2|37
1704264600000|2024-01-03 06:50:00|16739.2|16734.2|16725.7|16720.7|16739.7|16734.7|16725.7|16720.7|55
1704264900000|2024-01-03 06:55:00|16726.2|16721.2|16730.2|16725.2|16730.2|16725.2|16725.7|16720.7|21
1704265200000|2024-01-03 07:00:00|16729.1|16726.3|16730.6|16727.8|16731.1|16728.3|16722.6|16719.8|152
1704265500000|2024-01-03 07:05:00|16731.1|16728.3|16735.6|16732.8|16737.6|16734.8|16724.1|16721.3|111
1704265800000|2024-01-03 07:10:00|16735.1|16732.3|16732.1|16729.3|16737.1|16734.3|16732.1|16729.3|42
1704266100000|2024-01-03 07:15:00|16732.6|16729.8|16731.6|16728.8|16735.1|16732.3|16730.1|16727.3|61
1704266400000|2024-01-03 07:20:00|16732.1|16729.3|16743.1|16740.3|16743.1|16740.3|16730.6|16727.8|87
1704266700000|2024-01-03 07:25:00|16744.1|16741.3|16746.1|16743.3|16748.6|16745.8|16742.1|16739.3|148
1704267000000|2024-01-03 07:30:00|16746.6|16743.8|16745.6|16742.8|16747.6|16744.8|16740.6|16737.8|133
1704267300000|2024-01-03 07:35:00|16746.1|16743.3|16745.6|16742.8|16747.1|16744.3|16743.1|16740.3|46
1704267600000|2024-01-03 07:40:00|16746.1|16743.3|16747.6|16744.8|16751.6|16748.8|16744.6|16741.8|98
1704267900000|2024-01-03 07:45:00|16747.1|16744.3|16751.6|16748.8|16753.1|16750.3|16745.6|16742.8|120
1704268200000|2024-01-03 07:50:00|16752.1|16749.3|16751.6|16748.8|16753.1|16750.3|16750.1|16747.3|79
1704268500000|2024-01-03 07:55:00|16752.1|16749.3|16757.6|16754.8|16768.6|16765.8|16751.1|16748.3|416
1704268800000|2024-01-03 08:00:00|16758.1|16755.3|16766.9|16765.5|16785.4|16784|16757.4|16755.3|1606
1704269100000|2024-01-03 08:05:00|16766.4|16765|16776.4|16775|16784.4|16783|16761.9|16760.5|788
1704269400000|2024-01-03 08:10:00|16774.9|16773.5|16771.4|16770|16784.4|16783|16767.4|16766|627
1704269700000|2024-01-03 08:15:00|16770.9|16769.5|16773.9|16772.5|16780.9|16779.5|16763.4|16762|568
1704270000000|2024-01-03 08:20:00|16773.4|16772|16761.4|16760|16779.4|16778|16754.4|16753|690
1704270300000|2024-01-03 08:25:00|16761.9|16760.5|16756.9|16755.5|16768.4|16767|16747.4|16746|726
1704270600000|2024-01-03 08:30:00|16757.4|16756|16766.9|16765.5|16774.4|16773|16754.4|16753|573
1704270900000|2024-01-03 08:35:00|16766.4|16765|16764.9|16763.5|16775.4|16774|16759.9|16758.5|371
1704271200000|2024-01-03 08:40:00|16763.9|16762.5|16759.4|16758|16769.9|16768.5|16753.9|16752.5|398
1704271500000|2024-01-03 08:45:00|16758.9|16757.5|16758.4|16757|16770.9|16769.5|16752.9|16751.5|356
1704271800000|2024-01-03 08:50:00|16758.9|16757.5|16742.4|16741|16761.4|16760|16741.4|16740|397
1704272100000|2024-01-03 08:55:00|16741.9|16740.5|16746.9|16745.5|16753.9|16752.5|16732.9|16731.5|433
1704272400000|2024-01-03 09:00:00|16748.9|16747.5|16738.9|16737.5|16753.4|16752|16736.9|16735.5|450
1704272700000|2024-01-03 09:05:00|16738.4|16737|16713.6|16712.2|16740.4|16739|16710.6|16709.2|497
1704273000000|2024-01-03 09:10:00|16714.1|16712.7|16713.6|16712.2|16728.1|16726.7|16709.1|16707.7|638
1704273300000|2024-01-03 09:15:00|16713.1|16711.7|16710.6|16709.2|16718.1|16716.7|16702.1|16700.7|432
1704273600000|2024-01-03 09:20:00|16710.1|16708.7|16716.6|16715.2|16725.6|16724.2|16709.6|16708.2|426
1704273900000|2024-01-03 09:25:00|16717.1|16715.7|16722.1|16720.7|16723.1|16721.7|16713.1|16711.7|279
1704274200000|2024-01-03 09:30:00|16722.6|16721.2|16705.6|16704.2|16726.6|16725.2|16702.1|16700.7|339
1704274500000|2024-01-03 09:35:00|16705.1|16703.7|16697.1|16695.7|16711.6|16710.2|16696.1|16694.7|421
1704274800000|2024-01-03 09:40:00|16696.6|16695.2|16685.1|16683.7|16696.6|16695.2|16681.1|16679.7|529
1704275100000|2024-01-03 09:45:00|16684.6|16683.2|16671.6|16670.2|16689.1|16687.7|16668.6|16667.2|570
1704275400000|2024-01-03 09:50:00|16671.1|16669.7|16663.6|16662.2|16671.6|16670.2|16661.1|16659.7|533
1704275700000|2024-01-03 09:55:00|16664.1|16662.7|16645.1|16643.7|16669.1|16667.7|16644.6|16643.2|675
1704276000000|2024-01-03 10:00:00|16644.6|16643.2|16642.1|16640.7|16646.6|16645.2|16635.1|16633.7|728
1704276300000|2024-01-03 10:05:00|16641.1|16639.7|16635.1|16633.7|16654.1|16652.7|16633.1|16631.7|1032
1704276600000|2024-01-03 10:10:00|16634.6|16633.2|16648.6|16647.2|16654.6|16653.2|16633.1|16631.7|810
1704276900000|2024-01-03 10:15:00|16648.1|16646.7|16643.1|16641.7|16651.1|16649.7|16641.1|16639.7|339
1704277200000|2024-01-03 10:20:00|16643.6|16642.2|16638.1|16636.7|16650.1|16648.7|16636.1|16634.7|402
1704277500000|2024-01-03 10:25:00|16638.6|16637.2|16634.6|16633.2|16642.1|16640.7|16627.6|16626.2|405
1704277800000|2024-01-03 10:30:00|16634.1|16632.7|16662.1|16660.7|16662.6|16661.2|16632.6|16631.2|484
1704278100000|2024-01-03 10:35:00|16661.6|16660.2|16656.6|16655.2|16666.6|16665.2|16650.1|16648.7|487
1704278400000|2024-01-03 10:40:00|16656.1|16654.7|16670.6|16669.2|16676.1|16674.7|16656.1|16654.7|411
1704278700000|2024-01-03 10:45:00|16670.1|16668.7|16673.6|16672.2|16680.1|16678.7|16667.6|16666.2|390
1704279000000|2024-01-03 10:50:00|16674.1|16672.7|16679.1|16677.7|16683.1|16681.7|16674.1|16672.7|182
1704279300000|2024-01-03 10:55:00|16679.6|16678.2|16668.1|16666.7|16683.1|16681.7|16666.1|16664.7|246
1704279600000|2024-01-03 11:00:00|16670.6|16669.2|16670.1|16668.7|16680.1|16678.7|16668.6|16667.2|384
1704279900000|2024-01-03 11:05:00|16670.6|16669.2|16684.6|16683.2|16685.6|16684.2|16668.1|16666.7|202
1704280200000|2024-01-03 11:10:00|16685.1|16683.7|16667.1|16665.7|16687.1|16685.7|16667.1|16665.7|241
1704280500000|2024-01-03 11:15:00|16666.6|16665.2|16652.6|16651.2|16669.1|16667.7|16651.1|16649.7|196
1704280800000|2024-01-03 11:20:00|16652.1|16650.7|16640.6|16639.2|16656.6|16655.2|16639.6|16638.2|224
1704281100000|2024-01-03 11:25:00|16641.1|16639.7|16635.1|16633.7|16641.1|16639.7|16632.1|16630.7|307
1704281400000|2024-01-03 11:30:00|16635.6|16634.2|16626.6|16625.2|16636.6|16635.2|16623.1|16621.7|318
1704281700000|2024-01-03 11:35:00|16626.1|16624.7|16622.1|16620.7|16628.6|16627.2|16616.6|16615.2|527
1704282000000|2024-01-03 11:40:00|16621.6|16620.2|16606.1|16604.7|16622.1|16620.7|16604.1|16602.7|605
1704282300000|2024-01-03 11:45:00|16606.6|16605.2|16622.6|16621.2|16628.1|16626.7|16604.1|16602.7|492
1704282600000|2024-01-03 11:50:00|16623.1|16621.7|16618.6|16617.2|16626.1|16624.7|16610.6|16609.2|362
1704282900000|2024-01-03 11:55:00|16618.1|16616.7|16623.6|16622.2|16626.1|16624.7|16611.6|16610.2|237
1704283200000|2024-01-03 12:00:00|16624.1|16622.7|16611.1|16609.7|16625.1|16623.7|16608.6|16607.2|296
1704283500000|2024-01-03 12:05:00|16610.6|16609.2|16609.6|16608.2|16615.6|16614.2|16606.1|16604.7|161
1704283800000|2024-01-03 12:10:00|16609.1|16607.7|16600.6|16599.2|16610.1|16608.7|16599.1|16597.7|277
1704284100000|2024-01-03 12:15:00|16600.1|16598.7|16606.1|16604.7|16616.1|16614.7|16600.1|16598.7|364
1704284400000|2024-01-03 12:20:00|16605.6|16604.2|16593.1|16591.7|16608.1|16606.7|16590.6|16589.2|389
1704284700000|2024-01-03 12:25:00|16593.6|16592.2|16595.6|16594.2|16596.1|16594.7|16583.1|16581.7|552
1704285000000|2024-01-03 12:30:00|16595.1|16593.7|16588.1|16586.7|16599.1|16597.7|16585.1|16583.7|350
1704285300000|2024-01-03 12:35:00|16588.6|16587.2|16581.6|16580.2|16592.6|16591.2|16580.1|16578.7|252
1704285600000|2024-01-03 12:40:00|16581.1|16579.7|16583.1|16581.7|16588.6|16587.2|16579.1|16577.7|370
1704285900000|2024-01-03 12:45:00|16582.1|16580.7|16589.1|16587.7|16594.1|16592.7|16579.1|16577.7|424
1704286200000|2024-01-03 12:50:00|16588.6|16587.2|16601.1|16599.7|16608.1|16606.7|16587.1|16585.7|355
1704286500000|2024-01-03 12:55:00|16601.6|16600.2|16601.6|16600.2|16601.6|16600.2|16590.6|16589.2|214
1704286800000|2024-01-03 13:00:00|16601.1|16599.7|16592.1|16590.7|16601.1|16599.7|16590.1|16588.7|236
1704287100000|2024-01-03 13:05:00|16591.1|16589.7|16593.1|16591.7|16598.1|16596.7|16588.1|16586.7|212
1704287400000|2024-01-03 13:10:00|16592.6|16591.2|16613.6|16612.2|16614.1|16612.7|16592.6|16591.2|261
1704287700000|2024-01-03 13:15:00|16613.1|16611.7|16624.6|16623.2|16628.6|16627.2|16612.6|16611.2|534
1704288000000|2024-01-03 13:20:00|16624.1|16622.7|16626.1|16624.7|16632.1|16630.7|16623.1|16621.7|285
1704288300000|2024-01-03 13:25:00|16626.6|16625.2|16639.6|16638.2|16640.1|16638.7|16626.1|16624.7|299
1704288600000|2024-01-03 13:30:00|16639.1|16637.7|16626.6|16625.2|16641.1|16639.7|16624.6|16623.2|294
1704288900000|2024-01-03 13:35:00|16627.1|16625.7|16628.1|16626.7|16635.1|16633.7|16625.1|16623.7|192
1704289200000|2024-01-03 13:40:00|16627.6|16626.2|16620.1|16618.7|16631.1|16629.7|16620.1|16618.7|133
1704289500000|2024-01-03 13:45:00|16620.6|16619.2|16605.1|16603.7|16624.1|16622.7|16603.1|16601.7|374
1704289800000|2024-01-03 13:50:00|16606.6|16605.2|16605.1|16603.7|16613.6|16612.2|16601.6|16600.2|228
1704290100000|2024-01-03 13:55:00|16605.6|16604.2|16595.6|16594.2|16608.6|16607.2|16592.1|16590.7|379
1704290400000|2024-01-03 14:00:00|16595.1|16593.7|16582.1|16580.7|16597.6|16596.2|16578.1|16576.7|362
1704290700000|2024-01-03 14:05:00|16582.6|16581.2|16560.6|16559.2|16583.1|16581.7|16559.1|16557.7|1009
1704291000000|2024-01-03 14:10:00|16560.1|16558.7|16544.6|16543.2|16564.6|16563.2|16544.1|16542.7|909
1704291300000|2024-01-03 14:15:00|16545.1|16543.7|16545.6|16544.2|16550.1|16548.7|16536.1|16534.7|431
1704291600000|2024-01-03 14:20:00|16545.1|16543.7|16547.6|16546.2|16555.1|16553.7|16540.1|16538.7|772
1704291900000|2024-01-03 14:25:00|16548.1|16546.7|16550.1|16548.7|16552.1|16550.7|16539.1|16537.7|502
1704292200000|2024-01-03 14:30:00|16551.1|16549.7|16535.6|16534.2|16567.1|16565.7|16532.1|16530.7|915
1704292500000|2024-01-03 14:35:00|16536.1|16534.7|16536.1|16534.7|16554.1|16552.7|16529.6|16528.2|647
1704292800000|2024-01-03 14:40:00|16536.6|16535.2|16527.6|16526.2|16549.6|16548.2|16527.1|16525.7|574
1704293100000|2024-01-03 14:45:00|16527.1|16525.7|16515.1|16513.7|16527.1|16525.7|16507.6|16506.2|978
1704293400000|2024-01-03 14:50:00|16514.6|16513.2|16524.6|16523.2|16542.6|16541.2|16514.1|16512.7|880
1704293700000|2024-01-03 14:55:00|16524.1|16522.7|16516.6|16515.2|16524.6|16523.2|16507.6|16506.2|592
1704294000000|2024-01-03 15:00:00|16515.6|16514.2|16531.6|16530.2|16535.6|16534.2|16506.6|16505.2|1329
1704294300000|2024-01-03 15:05:00|16532.1|16530.7|16528.6|16527.2|16550.6|16549.2|16526.1|16524.7|845
1704294600000|2024-01-03 15:10:00|16529.1|16527.7|16495.6|16494.2|16536.1|16534.7|16493.6|16492.2|919
1704294900000|2024-01-03 15:15:00|16496.1|16494.7|16505.6|16504.2|16512.6|16511.2|16493.1|16491.7|565
1704295200000|2024-01-03 15:20:00|16506.1|16504.7|16497.1|16495.7|16510.1|16508.7|16477.1|16475.7|1121
1704295500000|2024-01-03 15:25:00|16496.6|16495.2|16501.6|16500.2|16515.6|16514.2|16493.1|16491.7|681
1704295800000|2024-01-03 15:30:00|16501.1|16499.7|16492.6|16491.2|16514.1|16512.7|16487.1|16485.7|574
1704296100000|2024-01-03 15:35:00|16492.1|16490.7|16487.1|16485.7|16504.6|16503.2|16483.1|16481.7|527
1704296400000|2024-01-03 15:40:00|16486.6|16485.2|16500.1|16498.7|16508.6|16507.2|16481.1|16479.7|857
1704296700000|2024-01-03 15:45:00|16499.6|16498.2|16494.1|16492.7|16510.6|16509.2|16493.6|16492.2|332
1704297000000|2024-01-03 15:50:00|16493.6|16492.2|16500.6|16499.2|16512.6|16511.2|16493.1|16491.7|340
1704297300000|2024-01-03 15:55:00|16501.1|16499.7|16514.6|16513.2|16514.6|16513.2|16495.6|16494.2|455
1704297600000|2024-01-03 16:00:00|16513.6|16512.2|16515.6|16514.2|16525.6|16524.2|16511.6|16510.2|956
1704297900000|2024-01-03 16:05:00|16516.1|16514.7|16519.6|16518.2|16526.1|16524.7|16507.6|16506.2|653
1704298200000|2024-01-03 16:10:00|16520.1|16518.7|16516.1|16514.7|16524.6|16523.2|16511.6|16510.2|454
1704298500000|2024-01-03 16:15:00|16516.6|16515.2|16503.6|16502.2|16522.6|16521.2|16501.6|16500.2|494
1704298800000|2024-01-03 16:20:00|16503.1|16501.7|16523.1|16521.7|16523.6|16522.2|16502.6|16501.2|702
1704299100000|2024-01-03 16:25:00|16523.6|16522.2|16523.6|16522.2|16529.6|16528.2|16515.6|16514.2|1409
1704299400000|2024-01-03 16:30:00|16524.3|16521.5|16528.8|16526|16531.3|16528.5|16519.3|16516.5|1528
1704299700000|2024-01-03 16:35:00|16528.3|16525.5|16524.8|16522|16532.3|16529.5|16523.8|16521|788
1704300000000|2024-01-03 16:40:00|16525.3|16522.5|16530.3|16527.5|16530.3|16527.5|16513.3|16510.5|305
1704300300000|2024-01-03 16:45:00|16529.8|16527|16529.3|16526.5|16530.3|16527.5|16524.3|16521.5|108
1704300600000|2024-01-03 16:50:00|16529.8|16527|16532.3|16529.5|16533.8|16531|16528.8|16526|143
1704300900000|2024-01-03 16:55:00|16531.8|16529|16529.3|16526.5|16534.3|16531.5|16526.3|16523.5|162
1704301200000|2024-01-03 17:00:00|16529.8|16527|16537.3|16534.5|16537.3|16534.5|16527.3|16524.5|151
1704301500000|2024-01-03 17:05:00|16537.8|16535|16534.3|16531.5|16541.3|16538.5|16532.3|16529.5|93
1704301800000|2024-01-03 17:10:00|16533.8|16531|16532.3|16529.5|16535.8|16533|16529.3|16526.5|186
1704302100000|2024-01-03 17:15:00|16531.8|16529|16528.7|16525.9|16537.8|16535|16528.2|16525.4|125
1704302400000|2024-01-03 17:20:00|16529.2|16526.4|16532.7|16529.9|16532.7|16529.9|16526.7|16523.9|71
1704302700000|2024-01-03 17:25:00|16532.2|16529.4|16540.7|16537.9|16540.7|16537.9|16531.7|16528.9|105
1704303000000|2024-01-03 17:30:00|16541.2|16538.4|16541.7|16538.9|16543.7|16540.9|16537.2|16534.4|128
1704303300000|2024-01-03 17:35:00|16541.2|16538.4|16542.2|16539.4|16544.7|16541.9|16540.7|16537.9|58
1704303600000|2024-01-03 17:40:00|16542.7|16539.9|16544.7|16541.9|16550.7|16547.9|16541.7|16538.9|148
1704303900000|2024-01-03 17:45:00|16545.2|16542.4|16545.7|16542.9|16546.7|16543.9|16541.7|16538.9|71
1704304200000|2024-01-03 17:50:00|16545.2|16542.4|16547.7|16544.9|16547.7|16544.9|16542.7|16539.9|103
1704304500000|2024-01-03 17:55:00|16548.2|16545.4|16561.7|16558.9|16563.2|16560.4|16548.2|16545.4|298
1704304800000|2024-01-03 18:00:00|16560.7|16557.9|16564.7|16561.9|16570.7|16567.9|16560.7|16557.9|298
1704305100000|2024-01-03 18:05:00|16564.2|16561.4|16562.7|16559.9|16566.7|16563.9|16561.7|16558.9|61
1704305400000|2024-01-03 18:10:00|16562.2|16559.4|16567.7|16564.9|16568.2|16565.4|16562.2|16559.4|79
1704305700000|2024-01-03 18:15:00|16568.2|16565.4|16567.2|16564.4|16571.7|16568.9|16565.7|16562.9|68
1704306000000|2024-01-03 18:20:00|16566.7|16563.9|16565.2|16562.4|16567.7|16564.9|16563.7|16560.9|73
1704306300000|2024-01-03 18:25:00|16565.7|16562.9|16563.7|16560.9|16568.7|16565.9|16563.7|16560.9|103
1704306600000|2024-01-03 18:30:00|16564.2|16561.4|16557.7|16554.9|16566.2|16563.4|16556.7|16553.9|123
1704306900000|2024-01-03 18:35:00|16557.2|16554.4|16562.2|16559.4|16564.7|16561.9|16553.2|16550.4|129
1704307200000|2024-01-03 18:40:00|16562.7|16559.9|16556.2|16553.4|16562.7|16559.9|16554.7|16551.9|85
1704307500000|2024-01-03 18:45:00|16556.7|16553.9|16553.7|16550.9|16559.7|16556.9|16553.2|16550.4|77
1704307800000|2024-01-03 18:50:00|16553.2|16550.4|16553.2|16550.4|16557.7|16554.9|16550.7|16547.9|114
1704308100000|2024-01-03 18:55:00|16552.7|16549.9|16552.7|16549.9|16555.7|16552.9|16550.7|16547.9|68
1704308400000|2024-01-03 19:00:00|16552.2|16549.4|16544.2|16541.4|16563.7|16560.9|16543.2|16540.4|283
1704308700000|2024-01-03 19:05:00|16543.7|16540.9|16544.7|16541.9|16549.7|16546.9|16534.2|16531.4|270
1704309000000|2024-01-03 19:10:00|16544.2|16541.4|16538.7|16535.9|16552.7|16549.9|16535.7|16532.9|178
1704309300000|2024-01-03 19:15:00|16539.2|16536.4|16542.7|16539.9|16546.2|16543.4|16533.7|16530.9|104
1704309600000|2024-01-03 19:20:00|16542.2|16539.4|16544.2|16541.4|16545.2|16542.4|16536.7|16533.9|90
1704309900000|2024-01-03 19:25:00|16543.7|16540.9|16563.7|16560.9|16568.2|16565.4|16542.7|16539.9|277
1704310200000|2024-01-03 19:30:00|16564.2|16561.4|16559.7|16556.9|16568.7|16565.9|16554.7|16551.9|291
1704310500000|2024-01-03 19:35:00|16559.2|16556.4|16560.7|16557.9|16562.7|16559.9|16553.2|16550.4|101
1704310800000|2024-01-03 19:40:00|16559.7|16556.9|16565.2|16562.4|16567.7|16564.9|16553.7|16550.9|117
1704311100000|2024-01-03 19:45:00|16564.7|16561.9|16555.2|16552.4|16566.7|16563.9|16554.7|16551.9|65
1704311400000|2024-01-03 19:50:00|16554.7|16551.9|16553.7|16550.9|16557.7|16554.9|16552.2|16549.4|66
1704311700000|2024-01-03 19:55:00|16554.2|16551.4|16551.2|16548.4|16556.2|16553.4|16550.7|16547.9|61
1704312000000|2024-01-03 20:00:00|16550.7|16547.9|16535.7|16532.9|16551.7|16548.9|16535.7|16532.9|111
1704312300000|2024-01-03 20:05:00|16536.2|16533.4|16533.2|16530.4|16537.7|16534.9|16526.7|16523.9|215
1704312600000|2024-01-03 20:10:00|16532.7|16529.9|16531.7|16528.9|16535.7|16532.9|16527.7|16524.9|130
1704312900000|2024-01-03 20:15:00|16531.2|16528.4|16526.7|16523.9|16531.7|16528.9|16524.7|16521.9|133
1704313200000|2024-01-03 20:20:00|16527.2|16524.4|16525.7|16522.9|16533.7|16530.9|16524.7|16521.9|95
1704313500000|2024-01-03 20:25:00|16526.2|16523.4|16527.7|16524.9|16528.7|16525.9|16522.7|16519.9|137
1704313800000|2024-01-03 20:30:00|16528.2|16525.4|16538.7|16535.9|16540.7|16537.9|16527.2|16524.4|84
1704314100000|2024-01-03 20:35:00|16539.2|16536.4|16538.7|16535.9|16540.7|16537.9|16532.7|16529.9|123
1704314400000|2024-01-03 20:40:00|16538.2|16535.4|16527.2|16524.4|16542.7|16539.9|16526.7|16523.9|185
1704314700000|2024-01-03 20:45:00|16527.7|16524.9|16529.7|16526.9|16532.2|16529.4|16526.7|16523.9|100
1704315000000|2024-01-03 20:50:00|16528.7|16525.9|16519.7|16516.9|16530.2|16527.4|16518.2|16515.4|312
1704315300000|2024-01-03 20:55:00|16521.7|16518.9|16522.7|16519.9|16532.7|16529.9|16520.7|16517.9|335
1704315600000|2024-01-03 21:00:00|16527.8|16520.8|16525.3|16518.3|16531.3|16524.3|16519.8|16512.8|16
1704315900000|2024-01-03 21:05:00|16526.2|16519.2|16524.4|16517.4|16528.8|16521.8|16524.4|16517.4|0
1704316200000|2024-01-03 21:10:00|16524.8|16517.8|16527.2|16520.2|16527.2|16520.2|16524.1|16517.1|0
1704316500000|2024-01-03 21:15:00|16526.3|16519.3|16523.7|16516.7|16526.3|16519.3|16522.8|16515.8|0
1704316800000|2024-01-03 21:20:00|16523.6|16516.6|16525.5|16518.5|16527.2|16520.2|16523.6|16516.6|0
1704317100000|2024-01-03 21:25:00|16524.6|16517.6|16527.2|16520.2|16527.2|16520.2|16524.5|16517.5|0
1704317400000|2024-01-03 21:30:00|16526.3|16519.3|16526.3|16519.3|16526.8|16519.8|16524.6|16517.6|0
1704317700000|2024-01-03 21:35:00|16527.2|16520.2|16526.7|16519.7|16527.8|16520.8|16524.3|16517.3|0
1704318000000|2024-01-03 21:40:00|16527.1|16520.1|16530.2|16523.2|16530.2|16523.2|16526.7|16519.7|0
1704318300000|2024-01-03 21:45:00|16531|16524|16532.4|16525.4|16533.7|16526.7|16530.7|16523.7|0
1704318600000|2024-01-03 21:50:00|16532.5|16525.5|16533.3|16526.3|16533.3|16526.3|16532.4|16525.4|0
1704318900000|2024-01-03 21:55:00|16533.5|16526.5|16535.3|16528.3|16536.5|16529.5|16533.5|16526.5|0
1704319200000|2024-01-03 22:00:00|16535|16528|16537.4|16530.4|16538.7|16531.7|16534.7|16527.7|0
1704319500000|2024-01-03 22:05:00|16537.5|16530.5|16537.4|16530.4|16538.7|16531.7|16536|16529|0
1704319800000|2024-01-03 22:10:00|16537.2|16530.2|16537.4|16530.4|16537.7|16530.7|16536.4|16529.4|0
1704320100000|2024-01-03 22:15:00|16537.1|16530.1|16537.3|16530.3|16537.4|16530.4|16537|16530|0
1704320400000|2024-01-03 22:20:00|16537.8|16530.8|16538.6|16531.6|16541|16534|16537.5|16530.5|0
1704320700000|2024-01-03 22:25:00|16538.7|16531.7|16538.6|16531.6|16540|16533|16538.3|16531.3|0
1704321000000|2024-01-03 22:30:00|16538.3|16531.3|16539.3|16532.3|16539.3|16532.3|16538|16531|0
1704321300000|2024-01-03 22:35:00|16540.2|16533.2|16537|16530|16540.2|16533.2|16537|16530|0
1704321600000|2024-01-03 22:40:00|16536.7|16529.7|16537.6|16530.6|16537.6|16530.6|16536.4|16529.4|0
1704321900000|2024-01-03 22:45:00|16537.4|16530.4|16536.4|16529.4|16537.6|16530.6|16536|16529|0
1704322200000|2024-01-03 22:50:00|16537.6|16530.6|16538.2|16531.2|16538.2|16531.2|16537.6|16530.6|0
1704322500000|2024-01-03 22:55:00|16538.5|16531.5|16539.3|16532.3|16539.5|16532.5|16538.2|16531.2|0
1704322800000|2024-01-03 23:00:00|16540.8|16533.8|16541.8|16534.8|16549.8|16542.8|16540|16533|0
1704323100000|2024-01-03 23:05:00|16541.4|16534.4|16538.4|16531.4|16542.7|16535.7|16537.5|16530.5|0
1704323400000|2024-01-03 23:10:00|16537.9|16530.9|16537.5|16530.5|16538.4|16531.4|16536.6|16529.6|0
1704323700000|2024-01-03 23:15:00|16538.4|16531.4|16537.4|16530.4|16538.4|16531.4|16536.5|16529.5|0
1704324000000|2024-01-03 23:20:00|16536.9|16529.9|16538.3|16531.3|16540|16533|16536.5|16529.5|0
1704324300000|2024-01-03 23:25:00|16539.2|16532.2|16539|16532|16539.6|16532.6|16537.3|16530.3|0
1704324600000|2024-01-03 23:30:00|16539.4|16532.4|16535.7|16528.7|16539.9|16532.9|16535.5|16528.5|0
1704324900000|2024-01-03 23:35:00|16535.3|16528.3|16534.9|16527.9|16535.8|16528.8|16533.1|16526.1|0
1704325200000|2024-01-03 23:40:00|16534.8|16527.8|16533.1|16526.1|16535.7|16528.7|16533.1|16526.1|0
1704325500000|2024-01-03 23:45:00|16533.5|16526.5|16533.8|16526.8|16534.7|16527.7|16532.2|16525.2|0
1704325800000|2024-01-03 23:50:00|16534.2|16527.2|16536.4|16529.4|16536.4|16529.4|16534.2|16527.2|0
1704326100000|2024-01-03 23:55:00|16536|16529|16536.4|16529.4|16536.4|16529.4|16534.7|16527.7|0
1704326400000|2024-01-04 00:00:00|16535.5|16528.5|16529.3|16522.3|16535.6|16528.6|16528.2|16521.2|0
1704326700000|2024-01-04 00:05:00|16530.2|16523.2|16527.4|16520.4|16531.1|16524.1|16526.5|16519.5|0
1704327000000|2024-01-04 00:10:00|16526.5|16519.5|16528.2|16521.2|16530|16523|16525.6|16518.6|0
1704327300000|2024-01-04 00:15:00|16527.8|16520.8|16516.5|16511.5|16527.8|16520.8|16502|16497|113
1704327600000|2024-01-04 00:20:00|16517|16512|16522|16517|16525.5|16520.5|16517|16512|18
1704327900000|2024-01-04 00:25:00|16522.5|16517.5|16526|16521|16529|16524|16522|16517|14
1704328200000|2024-01-04 00:30:00|16525.5|16520.5|16526.5|16521.5|16528|16523|16525.5|16520.5|4
1704328500000|2024-01-04 00:35:00|16527|16522|16527|16522|16527.5|16522.5|16526.5|16521.5|3
1704328800000|2024-01-04 00:40:00|16527.5|16522.5|16530.5|16525.5|16531|16526|16527|16522|7
1704329100000|2024-01-04 00:45:00|16531|16526|16533.5|16528.5|16534|16529|16531|16526|5
1704329400000|2024-01-04 00:50:00|16532.5|16527.5|16532.5|16527.5|16533|16528|16531|16526|7
1704329700000|2024-01-04 00:55:00|16532|16527|16531|16526|16532.5|16527.5|16531|16526|3
1704330000000|2024-01-04 01:00:00|16532|16527|16529|16524|16532|16527|16527.5|16522.5|11
1704330300000|2024-01-04 01:05:00|16529.5|16524.5|16528|16523|16530|16525|16527.5|16522.5|4
1704330600000|2024-01-04 01:10:00|16528.5|16523.5|16530|16525|16530|16525|16527|16522|11
1704330900000|2024-01-04 01:15:00|16529.5|16524.5|16534|16529|16536.5|16531.5|16529|16524|6
1704331200000|2024-01-04 01:20:00|16533.5|16528.5|16534|16529|16538|16533|16533.5|16528.5|9
1704331500000|2024-01-04 01:25:00|16534.5|16529.5|16532.5|16527.5|16535|16530|16531|16526|7
1704331800000|2024-01-04 01:30:00|16534|16529|16534|16529|16537.5|16532.5|16531|16526|14
1704332100000|2024-01-04 01:35:00|16534.5|16529.5|16531.5|16526.5|16535|16530|16530|16525|16
1704332400000|2024-01-04 01:40:00|16532|16527|16527|16522|16532|16527|16526.5|16521.5|18
1704332700000|2024-01-04 01:45:00|16527.5|16522.5|16528|16523|16532|16527|16526.5|16521.5|9
1704333000000|2024-01-04 01:50:00|16527.5|16522.5|16533.5|16528.5|16534|16529|16525|16520|3
1704333300000|2024-01-04 01:55:00|16534|16529|16533.5|16528.5|16538|16533|16531.5|16526.5|5
1704333600000|2024-01-04 02:00:00|16533|16528|16535|16530|16537|16532|16533|16528|7
1704333900000|2024-01-04 02:05:00|16535.5|16530.5|16535|16530|16536|16531|16532.5|16527.5|1
1704334200000|2024-01-04 02:10:00|16534.5|16529.5|16534.5|16529.5|16537|16532|16533|16528|7
1704334500000|2024-01-04 02:15:00|16535|16530|16528|16523|16535|16530|16527|16522|16
1704334800000|2024-01-04 02:20:00|16527.5|16522.5|16523|16518|16528.5|16523.5|16519|16514|6
1704335100000|2024-01-04 02:25:00|16522.5|16517.5|16527|16522|16528|16523|16521.5|16516.5|2
1704335400000|2024-01-04 02:30:00|16526.5|16521.5|16524.5|16519.5|16527|16522|16523.5|16518.5|7
1704335700000|2024-01-04 02:35:00|16524|16519|16526|16521|16528|16523|16523.5|16518.5|3
1704336000000|2024-01-04 02:40:00|16526.5|16521.5|16526.5|16521.5|16528|16523|16526|16521|6
1704336300000|2024-01-04 02:45:00|16526|16521|16528|16523|16529|16524|16525.5|16520.5|1
1704336600000|2024-01-04 02:50:00|16527.5|16522.5|16530|16525|16530|16525|16527|16522|3
1704336900000|2024-01-04 02:55:00|16529.5|16524.5|16529|16524|16530|16525|16528.5|16523.5|0
1704337200000|2024-01-04 03:00:00|16528.5|16523.5|16529|16524|16529.5|16524.5|16527|16522|3
1704337500000|2024-01-04 03:05:00|16529.5|16524.5|16535|16530|16535.5|16530.5|16529.5|16524.5|17
1704337800000|2024-01-04 03:10:00|16535.5|16530.5|16535|16530|16538|16533|16532.5|16527.5|14
1704338100000|2024-01-04 03:15:00|16534.5|16529.5|16535|16530|16539.5|16534.5|16534.5|16529.5|41
1704338400000|2024-01-04 03:20:00|16534.5|16529.5|16529|16524|16534.5|16529.5|16529|16524|19
1704338700000|2024-01-04 03:25:00|16528.5|16523.5|16526|16521|16529|16524|16525.5|16520.5|3
1704339000000|2024-01-04 03:30:00|16525.5|16520.5|16522.5|16517.5|16526.5|16521.5|16520|16515|21
1704339300000|2024-01-04 03:35:00|16522|16517|16523|16518|16524.5|16519.5|16520.5|16515.5|17
1704339600000|2024-01-04 03:40:00|16522.5|16517.5|16523|16518|16525|16520|16522.5|16517.5|5
1704339900000|2024-01-04 03:45:00|16523.5|16518.5|16522|16517|16526.5|16521.5|16522|16517|25
1704340200000|2024-01-04 03:50:00|16522.5|16517.5|16519|16514|16523|16518|16516.5|16511.5|42
1704340500000|2024-01-04 03:55:00|16519.5|16514.5|16519|16514|16520|16515|16518.5|16513.5|1
1704340800000|2024-01-04 04:00:00|16519.5|16514.5|16522|16517|16524|16519|16519.5|16514.5|5
1704341100000|2024-01-04 04:05:00|16522.5|16517.5|16523.5|16518.5|16526|16521|16522.5|16517.5|1
1704341400000|2024-01-04 04:10:00|16524|16519|16523.5|16518.5|16524.5|16519.5|16523|16518|2
1704341700000|2024-01-04 04:15:00|16524|16519|16524|16519|16525.5|16520.5|16523.5|16518.5|1
1704342000000|2024-01-04 04:20:00|16523.5|16518.5|16524|16519|16524|16519|16523.5|16518.5|2
1704342300000|2024-01-04 04:25:00|16523.5|16518.5|16522|16517|16524|16519|16521.5|16516.5|4
1704342600000|2024-01-04 04:30:00|16521.5|16516.5|16520|16515|16522|16517|16519|16514|5
1704342900000|2024-01-04 04:35:00|16520.5|16515.5|16520|16515|16520.5|16515.5|16519|16514|4
1704343200000|2024-01-04 04:40:00|16520.5|16515.5|16518|16513|16522|16517|16517.5|16512.5|7
1704343500000|2024-01-04 04:45:00|16517.5|16512.5|16517|16512|16518|16513|16516|16511|1
1704343800000|2024-01-04 04:50:00|16516.5|16511.5|16517.5|16512.5|16517.5|16512.5|16516.5|16511.5|1
1704344100000|2024-01-04 04:55:00|16517|16512|16516.5|16511.5|16517|16512|16516|16511|3
1704344400000|2024-01-04 05:00:00|16517|16512|16517|16512|16520|16515|16516|16511|7
1704344700000|2024-01-04 05:05:00|16517.5|16512.5|16515|16510|16517.5|16512.5|16514|16509|4
1704345000000|2024-01-04 05:10:00|16514.5|16509.5|16513|16508|16514.5|16509.5|16509.5|16504.5|9
1704345300000|2024-01-04 05:15:00|16513.5|16508.5|16516.5|16511.5|16517|16512|16513|16508|1
1704345600000|2024-01-04 05:20:00|16515|16510|16515|16510|16516|16511|16515|16510|3
1704345900000|2024-01-04 05:25:00|16515.5|16510.5|16514.5|16509.5|16518|16513|16514.5|16509.5|5
1704346200000|2024-01-04 05:30:00|16515|16510|16515|16510|16516|16511|16514.5|16509.5|0
1704346500000|2024-01-04 05:35:00|16514.5|16509.5|16514|16509|16515.5|16510.5|16514|16509|2
1704346800000|2024-01-04 05:40:00|16514.5|16509.5|16510|16505|16515|16510|16508.5|16503.5|7
1704347100000|2024-01-04 05:45:00|16510.5|16505.5|16510.5|16505.5|16511|16506|16508|16503|7
1704347400000|2024-01-04 05:50:00|16510|16505|16513|16508|16513.5|16508.5|16510|16505|3
1704347700000|2024-01-04 05:55:00|16513.5|16508.5|16509.5|16504.5|16513.5|16508.5|16508.5|16503.5|16
1704348000000|2024-01-04 06:00:00|16510|16505|16511|16506|16512|16507|16509.5|16504.5|13
1704348300000|2024-01-04 06:05:00|16510.5|16505.5|16514|16509|16515|16510|16510|16505|23
1704348600000|2024-01-04 06:10:00|16514.5|16509.5|16515|16510|16516|16511|16514.5|16509.5|17
1704348900000|2024-01-04 06:15:00|16515.5|16510.5|16517|16512|16517.5|16512.5|16514.5|16509.5|8
1704349200000|2024-01-04 06:20:00|16517.5|16512.5|16522|16517|16522|16517|16517|16512|17
1704349500000|2024-01-04 06:25:00|16522.5|16517.5|16526|16521|16527|16522|16521|16516|7
1704349800000|2024-01-04 06:30:00|16526.5|16521.5|16537.5|16532.5|16545|16540|16526|16521|228
1704350100000|2024-01-04 06:35:00|16537|16532|16543|16538|16546.5|16541.5|16537|16532|68
1704350400000|2024-01-04 06:40:00|16539.5|16534.5|16533.5|16528.5|16540|16535|16532|16527|53
1704350700000|2024-01-04 06:45:00|16534|16529|16534.5|16529.5|16538.5|16533.5|16533.5|16528.5|28
1704351000000|2024-01-04 06:50:00|16535|16530|16538.5|16533.5|16540.5|16535.5|16535|16530|30
1704351300000|2024-01-04 06:55:00|16539|16534|16545|16540|16545|16540|16537.5|16532.5|35
1704351600000|2024-01-04 07:00:00|16543.9|16541.1|16555.9|16553.1|16561.4|16558.6|16543.4|16540.6|292
1704351900000|2024-01-04 07:05:00|16556.4|16553.6|16556.9|16554.1|16562.4|16559.6|16552.9|16550.1|183
1704352200000|2024-01-04 07:10:00|16557.4|16554.6|16565.4|16562.6|16566.4|16563.6|16556.9|16554.1|122
1704352500000|2024-01-04 07:15:00|16564.9|16562.1|16562.4|16559.6|16566.9|16564.1|16562.4|16559.6|111
1704352800000|2024-01-04 07:20:00|16563.4|16560.6|16568.9|16566.1|16570.4|16567.6|16561.9|16559.1|127
1704353100000|2024-01-04 07:25:00|16569.4|16566.6|16565.4|16562.6|16569.4|16566.6|16563.4|16560.6|141
1704353400000|2024-01-04 07:30:00|16564.9|16562.1|16553.4|16550.6|16565.9|16563.1|16552.4|16549.6|216
1704353700000|2024-01-04 07:35:00|16552.9|16550.1|16559.9|16557.1|16563.4|16560.6|16552.9|16550.1|154
1704354000000|2024-01-04 07:40:00|16560.4|16557.6|16558.9|16556.1|16561.9|16559.1|16552.9|16550.1|132
1704354300000|2024-01-04 07:45:00|16559.9|16557.1|16552.4|16549.6|16561.4|16558.6|16547.9|16545.1|223
1704354600000|2024-01-04 07:50:00|16552.9|16550.1|16547.9|16545.1|16553.4|16550.6|16546.4|16543.6|148
1704354900000|2024-01-04 07:55:00|16547.4|16544.6|16535.9|16533.1|16549.9|16547.1|16534.4|16531.6|337
1704355200000|2024-01-04 08:00:00|16535.2|16533.8|16560.2|16558.8|16568.7|16567.3|16535.2|16533.8|1912
1704355500000|2024-01-04 08:05:00|16561.2|16559.8|16584.7|16583.3|16588.7|16587.3|16559.7|16558.3|1090
1704355800000|2024-01-04 08:10:00|16585.7|16584.3|16582.2|16580.8|16595.7|16594.3|16578.7|16577.3|881
1704356100000|2024-01-04 08:15:00|16582.7|16581.3|16576.7|16575.3|16584.7|16583.3|16567.7|16566.3|616
1704356400000|2024-01-04 08:20:00|16577.2|16575.8|16581.2|16579.8|16584.7|16583.3|16575.2|16573.8|403
1704356700000|2024-01-04 08:25:00|16581.7|16580.3|16584.2|16582.8|16594.7|16593.3|16576.2|16574.8|557
1704357000000|2024-01-04 08:30:00|16583.7|16582.3|16591.7|16590.3|16594.7|16593.3|16571.7|16570.3|428
1704357300000|2024-01-04 08:35:00|16591.2|16589.8|16608.7|16607.3|16609.7|16608.3|16585.7|16584.3|621
1704357600000|2024-01-04 08:40:00|16609.2|16607.8|16611.2|16609.8|16617.2|16615.8|16605.2|16603.8|581
1704357900000|2024-01-04 08:45:00|16611.7|16610.3|16604.2|16602.8|16613.2|16611.8|16594.2|16592.8|628
1704358200000|2024-01-04 08:50:00|16602.7|16601.3|16602.7|16601.3|16611.7|16610.3|16599.7|16598.3|353
1704358500000|2024-01-04 08:55:00|16603.2|16601.8|16578.7|16577.3|16603.2|16601.8|16578.7|16577.3|429
1704358800000|2024-01-04 09:00:00|16579.2|16577.8|16570.7|16569.3|16582.7|16581.3|16565.2|16563.8|430
1704359100000|2024-01-04 09:05:00|16571.2|16569.8|16580.7|16579.3|16582.2|16580.8|16566.2|16564.8|347
1704359400000|2024-01-04 09:10:00|16581.2|16579.8|16571.2|16569.8|16583.2|16581.8|16568.2|16566.8|241
1704359700000|2024-01-04 09:15:00|16571.7|16570.3|16597.2|16595.8|16599.7|16598.3|16570.2|16568.8|440
1704360000000|2024-01-04 09:20:00|16596.7|16595.3|16593.7|16592.3|16598.2|16596.8|16589.2|16587.8|253
1704360300000|2024-01-04 09:25:00|16594.2|16592.8|16602.2|16600.8|16603.2|16601.8|16585.2|16583.8|228
1704360600000|2024-01-04 09:30:00|16601.2|16599.8|16592.2|16590.8|16604.2|16602.8|16590.2|16588.8|270
1704360900000|2024-01-04 09:35:00|16591.7|16590.3|16587.7|16586.3|16596.2|16594.8|16584.2|16582.8|192
1704361200000|2024-01-04 09:40:00|16587.2|16585.8|16580.2|16578.8|16589.2|16587.8|16578.2|16576.8|191
1704361500000|2024-01-04 09:45:00|16580.7|16579.3|16576.2|16574.8|16586.2|16584.8|16572.7|16571.3|246
1704361800000|2024-01-04 09:50:00|16576.7|16575.3|16586.7|16585.3|16590.2|16588.8|16573.2|16571.8|207
1704362100000|2024-01-04 09:55:00|16587.2|16585.8|16597.2|16595.8|16599.2|16597.8|16585.7|16584.3|199
1704362400000|2024-01-04 10:00:00|16597.7|16596.3|16582.2|16580.8|16598.2|16596.8|16582.2|16580.8|200
1704362700000|2024-01-04 10:05:00|16581.7|16580.3|16571.2|16569.8|16582.7|16581.3|16567.2|16565.8|356
1704363000000|2024-01-04 10:10:00|16571.7|16570.3|16583.2|16581.8|16587.7|16586.3|16571.2|16569.8|215
1704363300000|2024-01-04 10:15:00|16583.7|16582.3|16596.2|16594.8|16596.2|16594.8|16583.7|16582.3|243
1704363600000|2024-01-04 10:20:00|16596.7|16595.3|16594.2|16592.8|16601.2|16599.8|16592.7|16591.3|263
1704363900000|2024-01-04 10:25:00|16593.7|16592.3|16590.2|16588.8|16600.2|16598.8|16589.7|16588.3|191
1704364200000|2024-01-04 10:30:00|16590.7|16589.3|16586.7|16585.3|16590.7|16589.3|16580.2|16578.8|173
1704364500000|2024-01-04 10:35:00|16586.2|16584.8|16588.2|16586.8|16593.7|16592.3|16585.2|16583.8|108
1704364800000|2024-01-04 10:40:00|16588.7|16587.3|16578.2|16576.8|16589.2|16587.8|16576.2|16574.8|170
1704365100000|2024-01-04 10:45:00|16578.7|16577.3|16572.7|16571.3|16581.7|16580.3|16570.2|16568.8|227
1704365400000|2024-01-04 10:50:00|16573.2|16571.8|16592.2|16590.8|16592.2|16590.8|16571.2|16569.8|190
1704365700000|2024-01-04 10:55:00|16591.7|16590.3|16595.2|16593.8|16597.2|16595.8|16590.7|16589.3|99
1704366000000|2024-01-04 11:00:00|16594.2|16592.8|16587.7|16586.3|16598.7|16597.3|16586.2|16584.8|232
1704366300000|2024-01-04 11:05:00|16587.2|16585.8|16585.7|16584.3|16591.2|16589.8|16585.7|16584.3|88
1704366600000|2024-01-04 11:10:00|16586.2|16584.8|16575.7|16574.3|16589.2|16587.8|16575.2|16573.8|162
1704366900000|2024-01-04 11:15:00|16576.2|16574.8|16587.7|16586.3|16591.7|16590.3|16576.2|16574.8|90
1704367200000|2024-01-04 11:20:00|16588.2|16586.8|16592.2|16590.8|16596.2|16594.8|16586.7|16585.3|126
1704367500000|2024-01-04 11:25:00|16591.7|16590.3|16588.2|16586.8|16594.7|16593.3|16587.2|16585.8|137
1704367800000|2024-01-04 11:30:00|16587.7|16586.3|16579.7|16578.3|16589.2|16587.8|16579.7|16578.3|202
1704368100000|2024-01-04 11:35:00|16580.2|16578.8|16560.7|16559.3|16582.7|16581.3|16558.7|16557.3|507
1704368400000|2024-01-04 11:40:00|16560.2|16558.8|16561.2|16559.8|16565.2|16563.8|16555.2|16553.8|294
1704368700000|2024-01-04 11:45:00|16561.7|16560.3|16565.7|16564.3|16565.7|16564.3|16552.2|16550.8|233
1704369000000|2024-01-04 11:50:00|16566.2|16564.8|16550.7|16549.3|16568.7|16567.3|16550.2|16548.8|264
1704369300000|2024-01-04 11:55:00|16550.2|16548.8|16535.2|16533.8|16555.2|16553.8|16533.2|16531.8|543
1704369600000|2024-01-04 12:00:00|16535.7|16534.3|16517.2|16515.8|16536.7|16535.3|16514.7|16513.3|575
1704369900000|2024-01-04 12:05:00|16517.7|16516.3|16518.7|16517.3|16520.7|16519.3|16504.2|16502.8|576
1704370200000|2024-01-04 12:10:00|16518.2|16516.8|16529.2|16527.8|16535.2|16533.8|16517.2|16515.8|446
1704370500000|2024-01-04 12:15:00|16528.7|16527.3|16532.7|16531.3|16534.7|16533.3|16520.7|16519.3|301
1704370800000|2024-01-04 12:20:00|16532.2|16530.8|16534.2|16532.8|16534.7|16533.3|16523.7|16522.3|252
1704371100000|2024-01-04 12:25:00|16533.2|16531.8|16556.7|16555.3|16557.2|16555.8|16532.7|16531.3|337
1704371400000|2024-01-04 12:30:00|16556.2|16554.8|16565.2|16563.8|16565.2|16563.8|16552.2|16550.8|308
1704371700000|2024-01-04 12:35:00|16564.7|16563.3|16551.2|16549.8|16568.2|16566.8|16550.7|16549.3|293
1704372000000|2024-01-04 12:40:00|16550.3|16548.9|16558.8|16557.4|16561.3|16559.9|16547.3|16545.9|538
1704372300000|2024-01-04 12:45:00|16559.3|16557.9|16555.8|16554.4|16562.3|16560.9|16554.3|16552.9|159
1704372600000|2024-01-04 12:50:00|16556.3|16554.9|16556.8|16555.4|16565.3|16563.9|16552.3|16550.9|196
1704372900000|2024-01-04 12:55:00|16557.3|16555.9|16558.3|16556.9|16561.3|16559.9|16555.3|16553.9|269
1704373200000|2024-01-04 13:00:00|16557.8|16556.4|16553.8|16552.4|16561.3|16559.9|16551.3|16549.9|330
1704373500000|2024-01-04 13:05:00|16554.3|16552.9|16555.8|16554.4|16562.3|16560.9|16546.8|16545.4|174
1704373800000|2024-01-04 13:10:00|16556.3|16554.9|16556.3|16554.9|16558.8|16557.4|16550.3|16548.9|1087
1704374100000|2024-01-04 13:15:00|16556.8|16555.4|16548.8|16547.4|16560.8|16559.4|16548.3|16546.9|322
1704374400000|2024-01-04 13:20:00|16549.3|16547.9|16557.8|16556.4|16559.8|16558.4|16543.8|16542.4|212
1704374700000|2024-01-04 13:25:00|16557.3|16555.9|16559.3|16557.9|16563.8|16562.4|16553.3|16551.9|265
1704375000000|2024-01-04 13:30:00|16561.3|16559.9|16546.3|16544.9|16562.8|16561.4|16543.8|16542.4|307
1704375300000|2024-01-04 13:35:00|16545.3|16543.9|16534.3|16532.9|16545.8|16544.4|16533.3|16531.9|233
1704375600000|2024-01-04 13:40:00|16534.8|16533.4|16519.8|16518.4|16534.8|16533.4|16518.3|16516.9|408
1704375900000|2024-01-04 13:45:00|16519.3|16517.9|16551.3|16549.9|16551.8|16550.4|16518.3|16516.9|422
1704376200000|2024-01-04 13:50:00|16550.8|16549.4|16550.8|16549.4|16556.8|16555.4|16545.3|16543.9|255
1704376500000|2024-01-04 13:55:00|16551.3|16549.9|16539.3|16537.9|16557.3|16555.9|16538.3|16536.9|192
1704376800000|2024-01-04 14:00:00|16538.3|16536.9|16537.3|16535.9|16551.3|16549.9|16535.3|16533.9|313
1704377100000|2024-01-04 14:05:00|16537.8|16536.4|16548.8|16547.4|16553.8|16552.4|16536.3|16534.9|206
1704377400000|2024-01-04 14:10:00|16548.3|16546.9|16560.8|16559.4|16564.3|16562.9|16548.3|16546.9|223
1704377700000|2024-01-04 14:15:00|16561.3|16559.9|16557.8|16556.4|16564.3|16562.9|16557.3|16555.9|138
1704378000000|2024-01-04 14:20:00|16558.3|16556.9|16546.8|16545.4|16559.8|16558.4|16546.3|16544.9|234
1704378300000|2024-01-04 14:25:00|16547.3|16545.9|16543.3|16541.9|16548.8|16547.4|16533.3|16531.9|345
1704378600000|2024-01-04 14:30:00|16543.8|16542.4|16554.8|16553.4|16562.8|16561.4|16543.3|16541.9|612
1704378900000|2024-01-04 14:35:00|16555.3|16553.9|16559.8|16558.4|16562.8|16561.4|16548.3|16546.9|328
1704379200000|2024-01-04 14:40:00|16559.3|16557.9|16579.8|16578.4|16581.8|16580.4|16545.8|16544.4|507
1704379500000|2024-01-04 14:45:00|16579.3|16577.9|16557.8|16556.4|16579.8|16578.4|16554.8|16553.4|513
1704379800000|2024-01-04 14:50:00|16558.3|16556.9|16566.8|16565.4|16572.8|16571.4|16557.8|16556.4|275
1704380100000|2024-01-04 14:55:00|16567.3|16565.9|16554.3|16552.9|16575.8|16574.4|16550.3|16548.9|275
1704380400000|2024-01-04 15:00:00|16554.8|16553.4|16575.3|16573.9|16577.3|16575.9|16551.8|16550.4|484
1704380700000|2024-01-04 15:05:00|16575.8|16574.4|16581.3|16579.9|16581.3|16579.9|16568.8|16567.4|365
1704381000000|2024-01-04 15:10:00|16580.8|16579.4|16587.3|16585.9|16589.3|16587.9|16575.3|16573.9|367
1704381300000|2024-01-04 15:15:00|16586.3|16584.9|16587.8|16586.4|16591.3|16589.9|16580.8|16579.4|337
1704381600000|2024-01-04 15:20:00|16588.3|16586.9|16586.3|16584.9|16592.8|16591.4|16580.3|16578.9|302
1704381900000|2024-01-04 15:25:00|16586.8|16585.4|16594.3|16592.9|16594.3|16592.9|16583.3|16581.9|334
1704382200000|2024-01-04 15:30:00|16594.8|16593.4|16596.3|16594.9|16598.8|16597.4|16587.3|16585.9|385
1704382500000|2024-01-04 15:35:00|16596.8|16595.4|16602.3|16600.9|16604.8|16603.4|16594.8|16593.4|322
1704382800000|2024-01-04 15:40:00|16602.8|16601.4|16602.8|16601.4|16605.8|16604.4|16593.8|16592.4|276
1704383100000|2024-01-04 15:45:00|16602.3|16600.9|16604.8|16603.4|16607.3|16605.9|16595.3|16593.9|240
1704383400000|2024-01-04 15:50:00|16605.3|16603.9|16607.8|16606.4|16609.3|16607.9|16601.3|16599.9|340
1704383700000|2024-01-04 15:55:00|16607.3|16605.9|16603.8|16602.4|16610.8|16609.4|16602.8|16601.4|243
1704384000000|2024-01-04 16:00:00|16603.3|16601.9|16604.3|16602.9|16608.3|16606.9|16601.8|16600.4|340
1704384300000|2024-01-04 16:05:00|16603.8|16602.4|16610.3|16608.9|16612.3|16610.9|16602.3|16600.9|260
1704384600000|2024-01-04 16:10:00|16609.8|16608.4|16624.8|16623.4|16626.8|16625.4|16609.3|16607.9|510
1704384900000|2024-01-04 16:15:00|16625.3|16623.9|16620.3|16618.9|16630.3|16628.9|16620.3|16618.9|484
1704385200000|2024-01-04 16:20:00|16619.8|16618.4|16622.3|16620.9|16623.8|16622.4|16614.3|16612.9|408
1704385500000|2024-01-04 16:25:00|16621.8|16620.4|16629.3|16627.9|16629.3|16627.9|16619.3|16617.9|1101
1704385800000|2024-01-04 16:30:00|16630|16627.2|16621.5|16618.7|16630|16627.2|16618|16615.2|934
1704386100000|2024-01-04 16:35:00|16622|16619.2|16618|16615.2|16631|16628.2|16618|16615.2|645
1704386400000|2024-01-04 16:40:00|16617.5|16614.7|16618|16615.2|16621|16618.2|16614|16611.2|228
1704386700000|2024-01-04 16:45:00|16618.5|16615.7|16611|16608.2|16620|16617.2|16611|16608.2|174
1704387000000|2024-01-04 16:50:00|16610.5|16607.7|16595|16592.2|16610.5|16607.7|16591|16588.2|405
1704387300000|2024-01-04 16:55:00|16594.5|16591.7|16598|16595.2|16602|16599.2|16593|16590.2|410
1704387600000|2024-01-04 17:00:00|16597.5|16594.7|16595|16592.2|16600|16597.2|16589.5|16586.7|236
1704387900000|2024-01-04 17:05:00|16594.5|16591.7|16597.5|16594.7|16600|16597.2|16594|16591.2|111
1704388200000|2024-01-04 17:10:00|16597|16594.2|16601|16598.2|16604|16601.2|16596|16593.2|102
1704388500000|2024-01-04 17:15:00|16600.5|16597.7|16600|16597.2|16602|16599.2|16597.5|16594.7|60
1704388800000|2024-01-04 17:20:00|16600.5|16597.7|16601.5|16598.7|16607|16604.2|16598.5|16595.7|85
1704389100000|2024-01-04 17:25:00|16602|16599.2|16608|16605.2|16613|16610.2|16601|16598.2|181
1704389400000|2024-01-04 17:30:00|16609|16606.2|16600.5|16597.7|16609|16606.2|16597.5|16594.7|59
1704389700000|2024-01-04 17:35:00|16600|16597.2|16604|16601.2|16606|16603.2|16597|16594.2|67
1704390000000|2024-01-04 17:40:00|16603.5|16600.7|16591.5|16588.7|16604|16601.2|16589.5|16586.7|91
1704390300000|2024-01-04 17:45:00|16592|16589.2|16589|16586.2|16592|16589.2|16585|16582.2|117
1704390600000|2024-01-04 17:50:00|16588.5|16585.7|16594|16591.2|16594|16591.2|16585.5|16582.7|87
1704390900000|2024-01-04 17:55:00|16593.5|16590.7|16598|16595.2|16599|16596.2|16590|16587.2|111
1704391200000|2024-01-04 18:00:00|16597.5|16594.7|16600|16597.2|16600|16597.2|16593.5|16590.7|104
1704391500000|2024-01-04 18:05:00|16599.5|16596.7|16600|16597.2|16602|16599.2|16597.5|16594.7|88
1704391800000|2024-01-04 18:10:00|16599|16596.2|16599.5|16596.7|16601|16598.2|16593.5|16590.7|49
1704392100000|2024-01-04 18:15:00|16599|16596.2|16598.5|16595.7|16602|16599.2|16595|16592.2|73
1704392400000|2024-01-04 18:20:00|16598|16595.2|16603|16600.2|16604|16601.2|16597.5|16594.7|48
1704392700000|2024-01-04 18:25:00|16603.5|16600.7|16603|16600.2|16606|16603.2|16601|16598.2|105
1704393000000|2024-01-04 18:30:00|16603.5|16600.7|16602|16599.2|16606|16603.2|16601|16598.2|58
1704393300000|2024-01-04 18:35:00|16601.5|16598.7|16601.5|16598.7|16605|16602.2|16597|16594.2|74
1704393600000|2024-01-04 18:40:00|16601|16598.2|16603.5|16600.7|16604|16601.2|16599.5|16596.7|23
1704393900000|2024-01-04 18:45:00|16603|16600.2|16601|16598.2|16605|16602.2|16600|16597.2|19
1704394200000|2024-01-04 18:50:00|16601.5|16598.7|16596|16593.2|16603.5|16600.7|16596|16593.2|45
1704394500000|2024-01-04 18:55:00|16595.5|16592.7|16594.5|16591.7|16598|16595.2|16593|16590.2|93
1704394800000|2024-01-04 19:00:00|16595|16592.2|16594|16591.2|16599|16596.2|16593|16590.2|72
1704395100000|2024-01-04 19:05:00|16594.5|16591.7|16593|16590.2|16596|16593.2|16592|16589.2|47
1704395400000|2024-01-04 19:10:00|16593.5|16590.7|16595.5|16592.7|16596|16593.2|16589|16586.2|64
1704395700000|2024-01-04 19:15:00|16596|16593.2|16593|16590.2|16598|16595.2|16592.5|16589.7|59
1704396000000|2024-01-04 19:20:00|16593.5|16590.7|16589.5|16586.7|16596|16593.2|16588|16585.2|125
1704396300000|2024-01-04 19:25:00|16590|16587.2|16587.5|16584.7|16592|16589.2|16587|16584.2|88
1704396600000|2024-01-04 19:30:00|16588|16585.2|16590|16587.2|16590|16587.2|16584.5|16581.7|63
1704396900000|2024-01-04 19:35:00|16589.5|16586.7|16588|16585.2|16590|16587.2|16586.5|16583.7|37
1704397200000|2024-01-04 19:40:00|16587.5|16584.7|16584|16581.2|16588|16585.2|16583|16580.2|48
1704397500000|2024-01-04 19:45:00|16583.5|16580.7|16587.5|16584.7|16588|16585.2|16579|16576.2|72
1704397800000|2024-01-04 19:50:00|16588|16585.2|16591|16588.2|16595.5|16592.7|16587.5|16584.7|128
1704398100000|2024-01-04 19:55:00|16590.5|16587.7|16587|16584.2|16592.5|16589.7|16586|16583.2|48
1704398400000|2024-01-04 20:00:00|16586.5|16583.7|16586.5|16583.7|16590|16587.2|16583|16580.2|145
1704398700000|2024-01-04 20:05:00|16587|16584.2|16598|16595.2|16599|16596.2|16586|16583.2|75
1704399000000|2024-01-04 20:10:00|16597.5|16594.7|16590|16587.2|16599|16596.2|16589.5|16586.7|56
1704399300000|2024-01-04 20:15:00|16589|16586.2|16586|16583.2|16590|16587.2|16576.5|16573.7|109
1704399600000|2024-01-04 20:20:00|16585.5|16582.7|16583|16580.2|16586.5|16583.7|16581.5|16578.7|42
1704399900000|2024-01-04 20:25:00|16582.5|16579.7|16586|16583.2|16587|16584.2|16582|16579.2|78
1704400200000|2024-01-04 20:30:00|16585.5|16582.7|16590.5|16587.7|16594.5|16591.7|16584|16581.2|64
1704400500000|2024-01-04 20:35:00|16591|16588.2|16591.5|16588.7|16592|16589.2|16589.5|16586.7|30
1704400800000|2024-01-04 20:40:00|16592|16589.2|16589.5|16586.7|16593|16590.2|16587|16584.2|58
1704401100000|2024-01-04 20:45:00|16590|16587.2|16581.5|16578.7|16593|16590.2|16581|16578.2|102
1704401400000|2024-01-04 20:50:00|16582|16579.2|16573.5|16570.7|16582|16579.2|16569|16566.2|309
1704401700000|2024-01-04 20:55:00|16574|16571.2|16569.5|16566.7|16579|16576.2|16569|16566.2|413
1704402000000|2024-01-04 21:00:00|16572.1|16565.1|16582.5|16575.5|16582.5|16575.5|16561.3|16554.3|15
1704402300000|2024-01-04 21:05:00|16583.3|16576.3|16573|16566|16586|16579|16573|16566|0
1704402600000|2024-01-04 21:10:00|16573.4|16566.4|16566.8|16559.8|16575.6|16568.6|16566.8|16559.8|0
1704402900000|2024-01-04 21:15:00|16565.9|16558.9|16571.7|16564.7|16572.2|16565.2|16565.9|16558.9|0
1704403200000|2024-01-04 21:20:00|16571.8|16564.8|16579.8|16572.8|16579.8|16572.8|16571.8|16564.8|0
1704403500000|2024-01-04 21:25:00|16578.9|16571.9|16580|16573|16581.3|16574.3|16577.4|16570.4|0
1704403800000|2024-01-04 21:30:00|16579.2|16572.2|16581.8|16574.8|16581.8|16574.8|16579.2|16572.2|0
1704404100000|2024-01-04 21:35:00|16582.7|16575.7|16581.8|16574.8|16582.7|16575.7|16580.1|16573.1|0
1704404400000|2024-01-04 21:40:00|16581.4|16574.4|16582.7|16575.7|16582.7|16575.7|16580.9|16573.9|0
1704404700000|2024-01-04 21:45:00|16583.6|16576.6|16582.7|16575.7|16585.4|16578.4|16580.9|16573.9|0
1704405000000|2024-01-04 21:50:00|16582.3|16575.3|16580.2|16573.2|16582.7|16575.7|16579.2|16572.2|0
1704405300000|2024-01-04 21:55:00|16579.7|16572.7|16581|16574|16582.3|16575.3|16578.4|16571.4|0
1704405600000|2024-01-04 22:00:00|16580.8|16573.8|16581.6|16574.6|16582.2|16575.2|16580.8|16573.8|0
1704405900000|2024-01-04 22:05:00|16581.5|16574.5|16584.1|16577.1|16584.1|16577.1|16581.5|16574.5|0
1704406200000|2024-01-04 22:10:00|16583.4|16576.4|16583.6|16576.6|16583.6|16576.6|16583.4|16576.4|0
1704406500000|2024-01-04 22:15:00|16584.4|16577.4|16584.5|16577.5|16584.6|16577.6|16584.4|16577.4|0
1704406800000|2024-01-04 22:20:00|16584.8|16577.8|16585.7|16578.7|16586.8|16579.8|16584.8|16577.8|0
1704407100000|2024-01-04 22:25:00|16585.8|16578.8|16585.7|16578.7|16586.8|16579.8|16585.7|16578.7|0
1704407400000|2024-01-04 22:30:00|16585.8|16578.8|16585.7|16578.7|16585.8|16578.8|16585.5|16578.5|0
1704407700000|2024-01-04 22:35:00|16586.5|16579.5|16585.7|16578.7|16586.5|16579.5|16585.7|16578.7|0
1704408000000|2024-01-04 22:40:00|16585.8|16578.8|16585.9|16578.9|16586.3|16579.3|16585.7|16578.7|0
1704408300000|2024-01-04 22:45:00|16585.8|16578.8|16585.5|16578.5|16585.9|16578.9|16585.5|16578.5|0
1704408600000|2024-01-04 22:50:00|16585.8|16578.8|16585.5|16578.5|16585.9|16578.9|16585.5|16578.5|0
1704408900000|2024-01-04 22:55:00|16586.3|16579.3|16586.9|16579.9|16587.6|16580.6|16586.3|16579.3|0
1704409200000|2024-01-04 23:00:00|16585.3|16578.3|16591.8|16584.8|16595.2|16588.2|16584.5|16577.5|0
1704409500000|2024-01-04 23:05:00|16592.2|16585.2|16593.6|16586.6|16594.5|16587.5|16591.8|16584.8|0
1704409800000|2024-01-04 23:10:00|16594|16587|16597.2|16590.2|16598.1|16591.1|16592.7|16585.7|0
1704410100000|2024-01-04 23:15:00|16596.7|16589.7|16596.7|16589.7|16599.9|16592.9|16596.4|16589.4|0
1704410400000|2024-01-04 23:20:00|16597.1|16590.1|16595.6|16588.6|16597.5|16590.5|16594.8|16587.8|0
1704410700000|2024-01-04 23:25:00|16595.7|16588.7|16593.7|16586.7|16595.7|16588.7|16593.7|16586.7|0
1704411000000|2024-01-04 23:30:00|16594.6|16587.6|16596.3|16589.3|16596.3|16589.3|16591.9|16584.9|0
1704411300000|2024-01-04 23:35:00|16595.9|16588.9|16597.2|16590.2|16598.1|16591.1|16595.5|16588.5|0
1704411600000|2024-01-04 23:40:00|16596.8|16589.8|16593.7|16586.7|16597.2|16590.2|16593.7|16586.7|0
1704411900000|2024-01-04 23:45:00|16594.1|16587.1|16594.5|16587.5|16595.4|16588.4|16594.1|16587.1|0
1704412200000|2024-01-04 23:50:00|16593.6|16586.6|16591.8|16584.8|16593.6|16586.6|16590.9|16583.9|0
1704412500000|2024-01-04 23:55:00|16592.2|16585.2|16590.5|16583.5|16592.7|16585.7|16590.1|16583.1|0
1704412800000|2024-01-05 00:00:00|16590.9|16583.9|16588.9|16581.9|16590.9|16583.9|16587.2|16580.2|0
1704413100000|2024-01-05 00:05:00|16589.4|16582.4|16590.7|16583.7|16591.6|16584.6|16588.9|16581.9|0
1704413400000|2024-01-05 00:10:00|16590.2|16583.2|16586.6|16579.6|16590.7|16583.7|16583.7|16576.7|0
1704413700000|2024-01-05 00:15:00|16588.6|16581.6|16582.4|16577.4|16592.4|16587.4|16578.9|16573.9|134
1704414000000|2024-01-05 00:20:00|16581.4|16576.4|16582.4|16577.4|16584.4|16579.4|16581.4|16576.4|13
1704414300000|2024-01-05 00:25:00|16581.9|16576.9|16578.9|16573.9|16581.9|16576.9|16578.4|16573.4|5
1704414600000|2024-01-05 00:30:00|16579.4|16574.4|16582.9|16577.9|16583.9|16578.9|16579.4|16574.4|9
1704414900000|2024-01-05 00:35:00|16582.4|16577.4|16580.9|16575.9|16583.4|16578.4|16580.9|16575.9|1
1704415200000|2024-01-05 00:40:00|16579.9|16574.9|16580.4|16575.4|16581.4|16576.4|16578.9|16573.9|11
1704415500000|2024-01-05 00:45:00|16580.9|16575.9|16580.9|16575.9|16582.4|16577.4|16580.9|16575.9|5
1704415800000|2024-01-05 00:50:00|16580.4|16575.4|16572.4|16567.4|16580.9|16575.9|16571.4|16566.4|17
1704416100000|2024-01-05 00:55:00|16572.9|16567.9|16568.4|16563.4|16572.9|16567.9|16568.4|16563.4|8
1704416400000|2024-01-05 01:00:00|16568.9|16563.9|16571.4|16566.4|16574.4|16569.4|16568.9|16563.9|22
1704416700000|2024-01-05 01:05:00|16571.9|16566.9|16571.4|16566.4|16572.9|16567.9|16571.4|16566.4|9
1704417000000|2024-01-05 01:10:00|16571.9|16566.9|16579.4|16574.4|16579.4|16574.4|16571.4|16566.4|23
1704417300000|2024-01-05 01:15:00|16578.9|16573.9|16574.4|16569.4|16579.9|16574.9|16571.4|16566.4|10
1704417600000|2024-01-05 01:20:00|16574.9|16569.9|16568.9|16563.9|16574.9|16569.9|16567.9|16562.9|13
1704417900000|2024-01-05 01:25:00|16569.4|16564.4|16568.4|16563.4|16570.4|16565.4|16565.4|16560.4|8
1704418200000|2024-01-05 01:30:00|16568.9|16563.9|16569.4|16564.4|16569.4|16564.4|16565.9|16560.9|5
1704418500000|2024-01-05 01:35:00|16569.9|16564.9|16572.4|16567.4|16572.9|16567.9|16568.4|16563.4|4
1704418800000|2024-01-05 01:40:00|16571.9|16566.9|16572.4|16567.4|16572.4|16567.4|16569.4|16564.4|2
1704419100000|2024-01-05 01:45:00|16572.9|16567.9|16575.4|16570.4|16578.4|16573.4|16572.4|16567.4|18
1704419400000|2024-01-05 01:50:00|16575.9|16570.9|16570.9|16565.9|16576.4|16571.4|16570.4|16565.4|0
1704419700000|2024-01-05 01:55:00|16571.4|16566.4|16574.4|16569.4|16574.4|16569.4|16570.4|16565.4|0
1704420000000|2024-01-05 02:00:00|16573.9|16568.9|16570.4|16565.4|16573.9|16568.9|16568.4|16563.4|5
1704420300000|2024-01-05 02:05:00|16570.9|16565.9|16570.4|16565.4|16571.4|16566.4|16569.4|16564.4|3
1704420600000|2024-01-05 02:10:00|16570.9|16565.9|16570.4|16565.4|16572.4|16567.4|16569.9|16564.9|15
1704420900000|2024-01-05 02:15:00|16570.9|16565.9|16570.4|16565.4|16571.4|16566.4|16569.4|16564.4|0
1704421200000|2024-01-05 02:20:00|16569.9|16564.9|16571.4|16566.4|16571.9|16566.9|16567.9|16562.9|14
1704421500000|2024-01-05 02:25:00|16571.9|16566.9|16570.4|16565.4|16573.9|16568.9|16569.4|16564.4|5
1704421800000|2024-01-05 02:30:00|16570.9|16565.9|16573.4|16568.4|16574.4|16569.4|16569.4|16564.4|5
1704422100000|2024-01-05 02:35:00|16572.9|16567.9|16571.4|16566.4|16572.9|16567.9|16569.9|16564.9|4
1704422400000|2024-01-05 02:40:00|16570.9|16565.9|16567.4|16562.4|16570.9|16565.9|16566.9|16561.9|4
1704422700000|2024-01-05 02:45:00|16566.9|16561.9|16565.4|16560.4|16567.4|16562.4|16564.4|16559.4|3
1704423000000|2024-01-05 02:50:00|16564.9|16559.9|16566.4|16561.4|16566.4|16561.4|16564.4|16559.4|4
1704423300000|2024-01-05 02:55:00|16565.9|16560.9|16565.4|16560.4|16565.9|16560.9|16564.4|16559.4|0
1704423600000|2024-01-05 03:00:00|16565.9|16560.9|16566.4|16561.4|16566.9|16561.9|16565.4|16560.4|6
1704423900000|2024-01-05 03:05:00|16565.9|16560.9|16567.4|16562.4|16567.4|16562.4|16565.9|16560.9|4
1704424200000|2024-01-05 03:10:00|16566.9|16561.9|16567.4|16562.4|16568.4|16563.4|16565.4|16560.4|2
1704424500000|2024-01-05 03:15:00|16567.9|16562.9|16569.4|16564.4|16570.4|16565.4|16567.4|16562.4|2
1704424800000|2024-01-05 03:20:00|16569.9|16564.9|16569.4|16564.4|16569.9|16564.9|16569.4|16564.4|2
1704425100000|2024-01-05 03:25:00|16569.9|16564.9|16570.4|16565.4|16570.9|16565.9|16569.4|16564.4|10
1704425400000|2024-01-05 03:30:00|16569.9|16564.9|16569.9|16564.9|16571.9|16566.9|16569.4|16564.4|3
1704425700000|2024-01-05 03:35:00|16570.4|16565.4|16565.4|16560.4|16570.4|16565.4|16565.4|16560.4|9
1704426000000|2024-01-05 03:40:00|16565.9|16560.9|16560.9|16555.9|16566.4|16561.4|16560.4|16555.4|4
1704426300000|2024-01-05 03:45:00|16560.4|16555.4|16557.4|16552.4|16561.4|16556.4|16556.4|16551.4|18
1704426600000|2024-01-05 03:50:00|16557.9|16552.9|16558.4|16553.4|16559.4|16554.4|16557.9|16552.9|3
1704426900000|2024-01-05 03:55:00|16559.4|16554.4|16559.4|16554.4|16559.9|16554.9|16558.4|16553.4|2
1704427200000|2024-01-05 04:00:00|16560.4|16555.4|16559.4|16554.4|16562.4|16557.4|16559.4|16554.4|5
1704427500000|2024-01-05 04:05:00|16559.9|16554.9|16559.9|16554.9|16560.4|16555.4|16558.9|16553.9|1
1704427800000|2024-01-05 04:10:00|16560.4|16555.4|16562.4|16557.4|16562.4|16557.4|16559.9|16554.9|5
1704428100000|2024-01-05 04:15:00|16561.9|16556.9|16563.4|16558.4|16563.9|16558.9|16561.4|16556.4|3
1704428400000|2024-01-05 04:20:00|16563.9|16558.9|16564.9|16559.9|16565.9|16560.9|16563.9|16558.9|4
1704428700000|2024-01-05 04:25:00|16565.4|16560.4|16565.4|16560.4|16566.4|16561.4|16563.9|16558.9|8
1704429000000|2024-01-05 04:30:00|16565.9|16560.9|16565.4|16560.4|16566.4|16561.4|16564.4|16559.4|3
1704429300000|2024-01-05 04:35:00|16564.9|16559.9|16564.4|16559.4|16566.4|16561.4|16564.4|16559.4|0
1704429600000|2024-01-05 04:40:00|16564.9|16559.9|16556.4|16551.4|16566.4|16561.4|16556.4|16551.4|27
1704429900000|2024-01-05 04:45:00|16556.9|16551.9|16559.4|16554.4|16559.4|16554.4|16554.4|16549.4|13
1704430200000|2024-01-05 04:50:00|16558.9|16553.9|16553.4|16548.4|16558.9|16553.9|16553.4|16548.4|3
1704430500000|2024-01-05 04:55:00|16553.9|16548.9|16553.4|16548.4|16555.4|16550.4|16553.4|16548.4|8
1704430800000|2024-01-05 05:00:00|16553.9|16548.9|16557.4|16552.4|16557.4|16552.4|16553.4|16548.4|5
1704431100000|2024-01-05 05:05:00|16556.9|16551.9|16556.4|16551.4|16557.4|16552.4|16555.4|16550.4|3
1704431400000|2024-01-05 05:10:00|16556.9|16551.9|16556.4|16551.4|16557.4|16552.4|16554.4|16549.4|2
1704431700000|2024-01-05 05:15:00|16555.9|16550.9|16552.4|16547.4|16556.4|16551.4|16551.4|16546.4|9
1704432000000|2024-01-05 05:20:00|16550.4|16545.4|16542.4|16537.4|16550.4|16545.4|16539.9|16534.9|91
1704432300000|2024-01-05 05:25:00|16542.9|16537.9|16544.4|16539.4|16545.9|16540.9|16542.9|16537.9|12
1704432600000|2024-01-05 05:30:00|16544.9|16539.9|16544.4|16539.4|16547.4|16542.4|16543.9|16538.9|17
1704432900000|2024-01-05 05:35:00|16543.9|16538.9|16545.4|16540.4|16545.9|16540.9|16542.9|16537.9|26
1704433200000|2024-01-05 05:40:00|16544.9|16539.9|16546.4|16541.4|16547.4|16542.4|16544.4|16539.4|7
1704433500000|2024-01-05 05:45:00|16546.9|16541.9|16545.4|16540.4|16547.4|16542.4|16544.4|16539.4|7
1704433800000|2024-01-05 05:50:00|16545.9|16540.9|16546.4|16541.4|16546.9|16541.9|16545.4|16540.4|8
1704434100000|2024-01-05 05:55:00|16546.9|16541.9|16546.4|16541.4|16547.9|16542.9|16545.4|16540.4|11
1704434400000|2024-01-05 06:00:00|16545.9|16540.9|16552.4|16547.4|16553.4|16548.4|16545.4|16540.4|24
1704434700000|2024-01-05 06:05:00|16549.4|16544.4|16544.4|16539.4|16549.9|16544.9|16541.9|16536.9|19
1704435000000|2024-01-05 06:10:00|16543.9|16538.9|16535.9|16530.9|16544.4|16539.4|16535.9|16530.9|35
1704435300000|2024-01-05 06:15:00|16536.4|16531.4|16533.4|16528.4|16537.9|16532.9|16530.4|16525.4|38
1704435600000|2024-01-05 06:20:00|16533.9|16528.9|16535.4|16530.4|16536.4|16531.4|16531.4|16526.4|33
1704435900000|2024-01-05 06:25:00|16535.9|16530.9|16525.4|16520.4|16536.9|16531.9|16524.9|16519.9|67
1704436200000|2024-01-05 06:30:00|16525.9|16520.9|16520.4|16515.4|16526.4|16521.4|16515.9|16510.9|55
1704436500000|2024-01-05 06:35:00|16520.9|16515.9|16512.4|16507.4|16524.4|16519.4|16511.9|16506.9|62
1704436800000|2024-01-05 06:40:00|16512.9|16507.9|16510.9|16505.9|16514.9|16509.9|16508.4|16503.4|85
1704437100000|2024-01-05 06:45:00|16512.4|16507.4|16521.4|16516.4|16522.4|16517.4|16511.9|16506.9|82
1704437400000|2024-01-05 06:50:00|16521.9|16516.9|16520.4|16515.4|16528.4|16523.4|16518.9|16513.9|48
1704437700000|2024-01-05 06:55:00|16519.9|16514.9|16527.4|16522.4|16527.4|16522.4|16519.4|16514.4|33
1704438000000|2024-01-05 07:00:00|16526.3|16523.5|16527.8|16525|16531.3|16528.5|16522.3|16519.5|275
1704438300000|2024-01-05 07:05:00|16527.3|16524.5|16528.3|16525.5|16528.8|16526|16522.8|16520|223
1704438600000|2024-01-05 07:10:00|16527.8|16525|16524.8|16522|16527.8|16525|16519.8|16517|168
1704438900000|2024-01-05 07:15:00|16525.3|16522.5|16531.3|16528.5|16531.8|16529|16522.8|16520|124
1704439200000|2024-01-05 07:20:00|16531.8|16529|16535.8|16533|16535.8|16533|16529.3|16526.5|94
1704439500000|2024-01-05 07:25:00|16535.3|16532.5|16538.8|16536|16539.8|16537|16533.8|16531|111
1704439800000|2024-01-05 07:30:00|16539.3|16536.5|16541.8|16539|16544.3|16541.5|16538.3|16535.5|87
1704440100000|2024-01-05 07:35:00|16542.3|16539.5|16534.3|16531.5|16542.8|16540|16531.3|16528.5|77
1704440400000|2024-01-05 07:40:00|16534.8|16532|16514.8|16512|16534.8|16532|16514.3|16511.5|332
1704440700000|2024-01-05 07:45:00|16514.3|16511.5|16512.3|16509.5|16518.8|16516|16512.3|16509.5|195
1704441000000|2024-01-05 07:50:00|16511.8|16509|16504.8|16502|16517.8|16515|16504.8|16502|178
1704441300000|2024-01-05 07:55:00|16505.3|16502.5|16509.8|16507|16510.8|16508|16501.3|16498.5|408
1704441600000|2024-01-05 08:00:00|16510.3|16507.5|16517.6|16516.2|16518.1|16516.7|16491.1|16489.7|1772
1704441900000|2024-01-05 08:05:00|16518.1|16516.7|16515.1|16513.7|16520.1|16518.7|16500.6|16499.2|939
1704442200000|2024-01-05 08:10:00|16514.6|16513.2|16522.1|16520.7|16534.6|16533.2|16507.1|16505.7|752
1704442500000|2024-01-05 08:15:00|16522.6|16521.2|16524.6|16523.2|16531.6|16530.2|16519.1|16517.7|381
1704442800000|2024-01-05 08:20:00|16524.1|16522.7|16526.1|16524.7|16539.1|16537.7|16521.1|16519.7|390
1704443100000|2024-01-05 08:25:00|16526.6|16525.2|16525.1|16523.7|16535.6|16534.2|16522.6|16521.2|413
1704443400000|2024-01-05 08:30:00|16524.6|16523.2|16530.1|16528.7|16531.6|16530.2|16514.6|16513.2|534
1704443700000|2024-01-05 08:35:00|16530.6|16529.2|16537.1|16535.7|16548.1|16546.7|16529.1|16527.7|472
1704444000000|2024-01-05 08:40:00|16536.3|16534.9|16537.8|16536.4|16548.8|16547.4|16533.8|16532.4|291
1704444300000|2024-01-05 08:45:00|16537.3|16535.9|16530.8|16529.4|16538.3|16536.9|16528.3|16526.9|226
1704444600000|2024-01-05 08:50:00|16531.3|16529.9|16524.8|16523.4|16538.3|16536.9|16521.3|16519.9|265
1704444900000|2024-01-05 08:55:00|16524.3|16522.9|16519.8|16518.4|16533.3|16531.9|16519.3|16517.9|152
1704445200000|2024-01-05 09:00:00|16519.3|16517.9|16501.3|16499.9|16520.8|16519.4|16499.3|16497.9|464
1704445500000|2024-01-05 09:05:00|16500.8|16499.4|16485.8|16484.4|16500.8|16499.4|16480.8|16479.4|608
1704445800000|2024-01-05 09:10:00|16485.3|16483.9|16471.8|16470.4|16486.3|16484.9|16467.3|16465.9|683
1704446100000|2024-01-05 09:15:00|16472.3|16470.9|16502.8|16501.4|16504.8|16503.4|16468.3|16466.9|939
1704446400000|2024-01-05 09:20:00|16503.3|16501.9|16517.8|16516.4|16523.3|16521.9|16501.8|16500.4|672
1704446700000|2024-01-05 09:25:00|16517.3|16515.9|16505.8|16504.4|16524.8|16523.4|16504.3|16502.9|444
1704447000000|2024-01-05 09:30:00|16505.3|16503.9|16502.3|16500.9|16514.8|16513.4|16502.3|16500.9|361
1704447300000|2024-01-05 09:35:00|16502.8|16501.4|16497.8|16496.4|16513.8|16512.4|16496.3|16494.9|405
1704447600000|2024-01-05 09:40:00|16498.3|16496.9|16486.8|16485.4|16498.3|16496.9|16485.3|16483.9|454
1704447900000|2024-01-05 09:45:00|16487.3|16485.9|16493.3|16491.9|16496.3|16494.9|16485.8|16484.4|485
1704448200000|2024-01-05 09:50:00|16491.8|16490.4|16483.3|16481.9|16491.8|16490.4|16474.8|16473.4|376
1704448500000|2024-01-05 09:55:00|16484.8|16483.4|16488.3|16486.9|16502.3|16500.9|16483.3|16481.9|382
1704448800000|2024-01-05 10:00:00|16488.8|16487.4|16482.3|16480.9|16490.8|16489.4|16478.8|16477.4|330
1704449100000|2024-01-05 10:05:00|16482.8|16481.4|16493.8|16492.4|16499.3|16497.9|16479.8|16478.4|272
1704449400000|2024-01-05 10:10:00|16493.3|16491.9|16496.3|16494.9|16509.8|16508.4|16493.3|16491.9|383
1704449700000|2024-01-05 10:15:00|16497.3|16495.9|16483.8|16482.4|16497.3|16495.9|16480.3|16478.9|232
1704450000000|2024-01-05 10:20:00|16483.3|16481.9|16484.8|16483.4|16488.3|16486.9|16476.8|16475.4|210
1704450300000|2024-01-05 10:25:00|16485.3|16483.9|16476.8|16475.4|16485.8|16484.4|16473.3|16471.9|226
1704450600000|2024-01-05 10:30:00|16477.3|16475.9|16467.8|16466.4|16477.8|16476.4|16466.8|16465.4|273
1704450900000|2024-01-05 10:35:00|16468.3|16466.9|16464.8|16463.4|16472.8|16471.4|16463.3|16461.9|318
1704451200000|2024-01-05 10:40:00|16465.3|16463.9|16463.8|16462.4|16470.3|16468.9|16461.3|16459.9|326
1704451500000|2024-01-05 10:45:00|16463.3|16461.9|16459.3|16457.9|16467.3|16465.9|16459.3|16457.9|261
1704451800000|2024-01-05 10:50:00|16459.8|16458.4|16474.3|16472.9|16475.8|16474.4|16454.8|16453.4|459
1704452100000|2024-01-05 10:55:00|16474.8|16473.4|16481.8|16480.4|16489.3|16487.9|16474.3|16472.9|536
1704452400000|2024-01-05 11:00:00|16481.3|16479.9|16502.8|16501.4|16505.3|16503.9|16478.3|16476.9|407
1704452700000|2024-01-05 11:05:00|16502.3|16500.9|16486.8|16485.4|16502.3|16500.9|16485.3|16483.9|289
1704453000000|2024-01-05 11:10:00|16486.3|16484.9|16477.8|16476.4|16491.8|16490.4|16477.8|16476.4|187
1704453300000|2024-01-05 11:15:00|16478.3|16476.9|16478.8|16477.4|16485.8|16484.4|16473.3|16471.9|139
1704453600000|2024-01-05 11:20:00|16479.3|16477.9|16468.8|16467.4|16481.8|16480.4|16467.3|16465.9|193
1704453900000|2024-01-05 11:25:00|16469.3|16467.9|16466.8|16465.4|16476.8|16475.4|16465.3|16463.9|196
1704454200000|2024-01-05 11:30:00|16467.3|16465.9|16461.8|16460.4|16469.8|16468.4|16456.8|16455.4|240
1704454500000|2024-01-05 11:35:00|16461.3|16459.9|16471.3|16469.9|16471.8|16470.4|16460.8|16459.4|211
1704454800000|2024-01-05 11:40:00|16470.8|16469.4|16472.8|16471.4|16481.8|16480.4|16470.3|16468.9|201
1704455100000|2024-01-05 11:45:00|16473.3|16471.9|16475.3|16473.9|16483.3|16481.9|16468.3|16466.9|205
1704455400000|2024-01-05 11:50:00|16475.8|16474.4|16475.3|16473.9|16484.8|16483.4|16472.3|16470.9|159
1704455700000|2024-01-05 11:55:00|16474.8|16473.4|16490.3|16488.9|16490.3|16488.9|16473.8|16472.4|141
1704456000000|2024-01-05 12:00:00|16489.3|16487.9|16481.8|16480.4|16499.3|16497.9|16479.8|16478.4|623
1704456300000|2024-01-05 12:05:00|16482.3|16480.9|16465.8|16464.4|16484.3|16482.9|16465.3|16463.9|303
1704456600000|2024-01-05 12:10:00|16465.3|16463.9|16473.8|16472.4|16474.8|16473.4|16463.8|16462.4|258
1704456900000|2024-01-05 12:15:00|16474.3|16472.9|16483.8|16482.4|16486.3|16484.9|16473.3|16471.9|217
1704457200000|2024-01-05 12:20:00|16484.3|16482.9|16488.3|16486.9|16488.3|16486.9|16474.3|16472.9|186
1704457500000|2024-01-05 12:25:00|16487.3|16485.9|16487.3|16485.9|16490.3|16488.9|16483.3|16481.9|92
1704457800000|2024-01-05 12:30:00|16486.3|16484.9|16494.8|16493.4|16496.3|16494.9|16485.8|16484.4|157
1704458100000|2024-01-05 12:35:00|16494.3|16492.9|16492.8|16491.4|16502.3|16500.9|16491.3|16489.9|187
1704458400000|2024-01-05 12:40:00|16493.3|16491.9|16492.3|16490.9|16500.3|16498.9|16490.3|16488.9|113
1704458700000|2024-01-05 12:45:00|16492.8|16491.4|16486.3|16484.9|16499.3|16497.9|16486.3|16484.9|168
1704459000000|2024-01-05 12:50:00|16485.8|16484.4|16480.3|16478.9|16487.3|16485.9|16471.3|16469.9|240
1704459300000|2024-01-05 12:55:00|16479.3|16477.9|16484.8|16483.4|16485.8|16484.4|16478.3|16476.9|135
1704459600000|2024-01-05 13:00:00|16485.3|16483.9|16466.8|16465.4|16485.3|16483.9|16466.3|16464.9|260
1704459900000|2024-01-05 13:05:00|16467.3|16465.9|16471.8|16470.4|16473.8|16472.4|16464.3|16462.9|185
1704460200000|2024-01-05 13:10:00|16472.3|16470.9|16495.8|16494.4|16496.3|16494.9|16470.3|16468.9|256
1704460500000|2024-01-05 13:15:00|16496.3|16494.9|16510.8|16509.4|16515.3|16513.9|16492.8|16491.4|417
1704460800000|2024-01-05 13:20:00|16511.3|16509.9|16496.3|16494.9|16514.3|16512.9|16492.3|16490.9|332
1704461100000|2024-01-05 13:25:00|16496.8|16495.4|16503.8|16502.4|16509.3|16507.9|16495.3|16493.9|183
1704461400000|2024-01-05 13:30:00|16503.3|16501.9|16471.8|16470.4|16503.3|16501.9|16444.3|16442.9|1337
1704461700000|2024-01-05 13:35:00|16472.3|16470.9|16467.8|16466.4|16478.8|16477.4|16452.3|16450.9|589
1704462000000|2024-01-05 13:40:00|16466.8|16465.4|16500.8|16499.4|16502.3|16500.9|16464.8|16463.4|676
1704462300000|2024-01-05 13:45:00|16499.8|16498.4|16496.3|16494.9|16506.3|16504.9|16492.3|16490.9|535
1704462600000|2024-01-05 13:50:00|16496.8|16495.4|16535.3|16533.9|16536.8|16535.4|16496.8|16495.4|668
1704462900000|2024-01-05 13:55:00|16534.8|16533.4|16520.8|16519.4|16536.3|16534.9|16513.8|16512.4|553
1704463200000|2024-01-05 14:00:00|16521.3|16519.9|16538.3|16536.9|16543.3|16541.9|16517.3|16515.9|636
1704463500000|2024-01-05 14:05:00|16538.8|16537.4|16516.3|16514.9|16541.3|16539.9|16515.8|16514.4|428
1704463800000|2024-01-05 14:10:00|16515.8|16514.4|16507.3|16505.9|16521.3|16519.9|16504.8|16503.4|421
1704464100000|2024-01-05 14:15:00|16506.8|16505.4|16526.8|16525.4|16529.3|16527.9|16506.3|16504.9|387
1704464400000|2024-01-05 14:20:00|16526.3|16524.9|16527.3|16525.9|16529.8|16528.4|16521.3|16519.9|254
1704464700000|2024-01-05 14:25:00|16527.8|16526.4|16533.3|16531.9|16536.8|16535.4|16524.3|16522.9|357
1704465000000|2024-01-05 14:30:00|16533.8|16532.4|16551.8|16550.4|16553.3|16551.9|16526.3|16524.9|676
1704465300000|2024-01-05 14:35:00|16551.3|16549.9|16545.3|16543.9|16554.3|16552.9|16541.3|16539.9|774
1704465600000|2024-01-05 14:40:00|16544.3|16542.9|16553.3|16551.9|16563.3|16561.9|16541.3|16539.9|776
1704465900000|2024-01-05 14:45:00|16553.8|16552.4|16576.3|16574.9|16577.3|16575.9|16553.8|16552.4|710
1704466200000|2024-01-05 14:50:00|16576.8|16575.4|16583.3|16581.9|16594.3|16592.9|16576.3|16574.9|677
1704466500000|2024-01-05 14:55:00|16582.8|16581.4|16584.8|16583.4|16588.3|16586.9|16577.3|16575.9|402
1704466800000|2024-01-05 15:00:00|16598.3|16596.9|16637.8|16636.4|16639.8|16638.4|16597.3|16595.9|1658
1704467100000|2024-01-05 15:05:00|16637.3|16635.9|16641.3|16639.9|16646.8|16645.4|16630.8|16629.4|1011
1704467400000|2024-01-05 15:10:00|16641.8|16640.4|16633.8|16632.4|16648.8|16647.4|16632.3|16630.9|1034
1704467700000|2024-01-05 15:15:00|16633.3|16631.9|16618.3|16616.9|16635.8|16634.4|16605.3|16603.9|1223
1704468000000|2024-01-05 15:20:00|16618.8|16617.4|16629.8|16628.4|16634.3|16632.9|16611.3|16609.9|438
1704468300000|2024-01-05 15:25:00|16630.3|16628.9|16616.8|16615.4|16636.3|16634.9|16615.3|16613.9|423
1704468600000|2024-01-05 15:30:00|16616.3|16614.9|16632.3|16630.9|16634.3|16632.9|16609.8|16608.4|445
1704468900000|2024-01-05 15:35:00|16632.8|16631.4|16624.8|16623.4|16639.3|16637.9|16624.8|16623.4|456
1704469200000|2024-01-05 15:40:00|16625.3|16623.9|16634.8|16633.4|16638.3|16636.9|16624.8|16623.4|320
1704469500000|2024-01-05 15:45:00|16634.3|16632.9|16630.3|16628.9|16639.3|16637.9|16627.8|16626.4|263
1704469800000|2024-01-05 15:50:00|16630.8|16629.4|16636.3|16634.9|16640.3|16638.9|16620.8|16619.4|430
1704470100000|2024-01-05 15:55:00|16637.3|16635.9|16631.3|16629.9|16637.8|16636.4|16627.3|16625.9|379
1704470400000|2024-01-05 16:00:00|16631.8|16630.4|16613.8|16612.4|16633.8|16632.4|16612.8|16611.4|367
1704470700000|2024-01-05 16:05:00|16614.3|16612.9|16615.3|16613.9|16622.3|16620.9|16610.8|16609.4|417
1704471000000|2024-01-05 16:10:00|16614.8|16613.4|16618.3|16616.9|16624.3|16622.9|16612.3|16610.9|318
1704471300000|2024-01-05 16:15:00|16617.8|16616.4|16593.3|16591.9|16617.8|16616.4|16591.8|16590.4|619
1704471600000|2024-01-05 16:20:00|16593.8|16592.4|16598.3|16596.9|16600.3|16598.9|16590.3|16588.9|450
1704471900000|2024-01-05 16:25:00|16598.8|16597.4|16591.3|16589.9|16602.8|16601.4|16590.3|16588.9|810
1704472200000|2024-01-05 16:30:00|16592|16589.2|16595|16592.2|16597|16594.2|16587.5|16584.7|832
1704472500000|2024-01-05 16:35:00|16595.5|16592.7|16597|16594.2|16599|16596.2|16592|16589.2|453
1704472800000|2024-01-05 16:40:00|16597.5|16594.7|16595|16592.2|16600|16597.2|16592.5|16589.7|252
1704473100000|2024-01-05 16:45:00|16594.5|16591.7|16590|16587.2|16598|16595.2|16589|16586.2|197
1704473400000|2024-01-05 16:50:00|16590.5|16587.7|16596|16593.2|16598.5|16595.7|16590|16587.2|159
1704473700000|2024-01-05 16:55:00|16595.5|16592.7|16590|16587.2|16596|16593.2|16590|16587.2|128
1704474000000|2024-01-05 17:00:00|16590.5|16587.7|16588|16585.2|16592|16589.2|16585|16582.2|956
1704474300000|2024-01-05 17:05:00|16587.5|16584.7|16569|16566.2|16588.5|16585.7|16568|16565.2|248
1704474600000|2024-01-05 17:10:00|16569.5|16566.7|16577|16574.2|16578|16575.2|16564|16561.2|539
1704474900000|2024-01-05 17:15:00|16577.5|16574.7|16572|16569.2|16578|16575.2|16571.5|16568.7|140
1704475200000|2024-01-05 17:20:00|16572.5|16569.7|16569.5|16566.7|16576.5|16573.7|16568|16565.2|123
1704475500000|2024-01-05 17:25:00|16570|16567.2|16567|16564.2|16573|16570.2|16565|16562.2|120
1704475800000|2024-01-05 17:30:00|16566.5|16563.7|16563.5|16560.7|16569|16566.2|16562|16559.2|235
1704476100000|2024-01-05 17:35:00|16563|16560.2|16570|16567.2|16574|16571.2|16562|16559.2|145
1704476400000|2024-01-05 17:40:00|16570.5|16567.7|16580|16577.2|16580.5|16577.7|16570.5|16567.7|103
1704476700000|2024-01-05 17:45:00|16579|16576.2|16576|16573.2|16583|16580.2|16575|16572.2|141
1704477000000|2024-01-05 17:50:00|16576.5|16573.7|16580|16577.2|16584|16581.2|16576|16573.2|59
1704477300000|2024-01-05 17:55:00|16580.5|16577.7|16576|16573.2|16581|16578.2|16576|16573.2|26
1704477600000|2024-01-05 18:00:00|16576.5|16573.7|16565|16562.2|16577.5|16574.7|16562|16559.2|200
1704477900000|2024-01-05 18:05:00|16565.5|16562.7|16569.5|16566.7|16573|16570.2|16565|16562.2|56
1704478200000|2024-01-05 18:10:00|16569|16566.2|16570|16567.2|16573.5|16570.7|16567|16564.2|70
1704478500000|2024-01-05 18:15:00|16569.5|16566.7|16566|16563.2|16571|16568.2|16564|16561.2|86
1704478800000|2024-01-05 18:20:00|16566.5|16563.7|16572|16569.2|16573|16570.2|16566.5|16563.7|78
1704479100000|2024-01-05 18:25:00|16573|16570.2|16588|16585.2|16588|16585.2|16573|16570.2|101
1704479400000|2024-01-05 18:30:00|16588.5|16585.7|16593.5|16590.7|16598|16595.2|16588.5|16585.7|193
1704479700000|2024-01-05 18:35:00|16594|16591.2|16601|16598.2|16603|16600.2|16591|16588.2|126
1704480000000|2024-01-05 18:40:00|16602|16599.2|16599|16596.2|16603|16600.2|16597|16594.2|101
1704480300000|2024-01-05 18:45:00|16598.5|16595.7|16600|16597.2|16603|16600.2|16598|16595.2|102
1704480600000|2024-01-05 18:50:00|16600.5|16597.7|16599|16596.2|16603|16600.2|16597.5|16594.7|77
1704480900000|2024-01-05 18:55:00|16598.5|16595.7|16594|16591.2|16601|16598.2|16593|16590.2|68
1704481200000|2024-01-05 19:00:00|16593.5|16590.7|16598.5|16595.7|16599.5|16596.7|16593.5|16590.7|61
1704481500000|2024-01-05 19:05:00|16598|16595.2|16603|16600.2|16603|16600.2|16597|16594.2|64
1704481800000|2024-01-05 19:10:00|16603.5|16600.7|16602|16599.2|16608|16605.2|16599|16596.2|108
1704482100000|2024-01-05 19:15:00|16602.5|16599.7|16591.5|16588.7|16604|16601.2|16589|16586.2|99
1704482400000|2024-01-05 19:20:00|16592|16589.2|16596|16593.2|16599|16596.2|16590|16587.2|50
1704482700000|2024-01-05 19:25:00|16595.5|16592.7|16593|16590.2|16598|16595.2|16592|16589.2|39
1704483000000|2024-01-05 19:30:00|16593.5|16590.7|16593|16590.2|16596|16593.2|16590|16587.2|32
1704483300000|2024-01-05 19:35:00|16593.5|16590.7|16592|16589.2|16599|16596.2|16591|16588.2|47
1704483600000|2024-01-05 19:40:00|16591.5|16588.7|16585|16582.2|16592.5|16589.7|16582|16579.2|96
1704483900000|2024-01-05 19:45:00|16584.5|16581.7|16578|16575.2|16588|16585.2|16577|16574.2|102
1704484200000|2024-01-05 19:50:00|16577.5|16574.7|16566|16563.2|16578|16575.2|16565|16562.2|147
1704484500000|2024-01-05 19:55:00|16566.5|16563.7|16568|16565.2|16571|16568.2|16564.5|16561.7|116
1704484800000|2024-01-05 20:00:00|16567.5|16564.7|16567.5|16564.7|16572|16569.2|16565.5|16562.7|125
1704485100000|2024-01-05 20:05:00|16567|16564.2|16571|16568.2|16573|16570.2|16565|16562.2|82
1704485400000|2024-01-05 20:10:00|16571.5|16568.7|16575|16572.2|16578|16575.2|16568.5|16565.7|139
1704485700000|2024-01-05 20:15:00|16574.5|16571.7|16571.5|16568.7|16577|16574.2|16570|16567.2|75
1704486000000|2024-01-05 20:20:00|16571|16568.2|16573|16570.2|16575.5|16572.7|16571|16568.2|71
1704486300000|2024-01-05 20:25:00|16572.5|16569.7|16575.5|16572.7|16577|16574.2|16566.5|16563.7|66
1704486600000|2024-01-05 20:30:00|16575|16572.2|16575|16572.2|16575.5|16572.7|16569|16566.2|113
1704486900000|2024-01-05 20:35:00|16575.5|16572.7|16580.5|16577.7|16582.5|16579.7|16575.5|16572.7|87
1704487200000|2024-01-05 20:40:00|16581|16578.2|16585|16582.2|16585|16582.2|16579|16576.2|70
1704487500000|2024-01-05 20:45:00|16586|16583.2|16588|16585.2|16590|16587.2|16582|16579.2|104
1704487800000|2024-01-05 20:50:00|16587|16584.2|16591.5|16588.7|16592|16589.2|16584|16581.2|178
1704488100000|2024-01-05 20:55:00|16591|16588.2|16588|16585.2|16593|16590.2|16582|16579.2|229
1704488400000|2024-01-05 21:00:00|16588.5|16585.7|16599.3|16592.3|16600.3|16593.3|16588.5|16582.8|10
1704488700000|2024-01-05 21:05:00|16600.2|16593.2|16598.7|16591.7|16603.6|16596.6|16596.9|16589.9|0
1704489000000|2024-01-05 21:10:00|16597.8|16590.8|16597.7|16590.7|16601.3|16594.3|16596.9|16589.9|0
1704489300000|2024-01-05 21:15:00|16596.9|16589.9|16593.5|16586.5|16597.7|16590.7|16592.2|16585.2|0
1704489600000|2024-01-05 21:20:00|16594.4|16587.4|16596.2|16589.2|16597.1|16590.1|16594.4|16587.4|0
1704489900000|2024-01-05 21:25:00|16596.6|16589.6|16594.4|16587.4|16597|16590|16594.4|16587.4|0
1704490200000|2024-01-05 21:30:00|16595.3|16588.3|16590.9|16583.9|16595.3|16588.3|16590.4|16583.4|0
1704490500000|2024-01-05 21:35:00|16591.7|16584.7|16590.9|16583.9|16592.6|16585.6|16590.8|16583.8|0
1704490800000|2024-01-05 21:40:00|16591.3|16584.3|16591.8|16584.8|16592.7|16585.7|16591.3|16584.3|0
1704491100000|2024-01-05 21:45:00|16591.3|16584.3|16589.8|16582.8|16591.8|16584.8|16589|16582|0
1704491400000|2024-01-05 21:50:00|16591.6|16584.6|16593|16586|16593.4|16586.4|16590.7|16583.7|0
1704491700000|2024-01-05 21:55:00|16592.6|16585.6|16592.6|16585.6|16594|16587|16591.2|16584.2|0
1704668400000|2024-01-07 23:00:00|16594.8|16587.8|16605.3|16598.3|16607.6|16600.6|16594.8|16587.8|0
1704668700000|2024-01-07 23:05:00|16604.8|16597.8|16605.3|16598.3|16610.3|16603.3|16603.5|16596.5|0
1704669000000|2024-01-07 23:10:00|16604.4|16597.4|16603|16596|16604.5|16597.5|16598.2|16591.2|0
1704669300000|2024-01-07 23:15:00|16603.5|16596.5|16603.9|16596.9|16604.5|16597.5|16601.6|16594.6|0
1704669600000|2024-01-07 23:20:00|16604.7|16597.7|16600.2|16593.2|16604.7|16597.7|16599.5|16592.5|0
1704669900000|2024-01-07 23:25:00|16599.7|16592.7|16596.9|16589.9|16601.5|16594.5|16596.9|16589.9|0
1704670200000|2024-01-07 23:30:00|16596.8|16589.8|16595.3|16588.3|16598.6|16591.6|16594.9|16587.9|0
1704670500000|2024-01-07 23:35:00|16595.8|16588.8|16593.1|16586.1|16595.8|16588.8|16593.1|16586.1|0
1704670800000|2024-01-07 23:40:00|16592.7|16585.7|16590|16583|16593.1|16586.1|16590|16583|0
1704671100000|2024-01-07 23:45:00|16590.9|16583.9|16594.5|16587.5|16594.5|16587.5|16590.9|16583.9|0
1704671400000|2024-01-07 23:50:00|16595|16588|16597.2|16590.2|16597.2|16590.2|16595|16588|0
1704671700000|2024-01-07 23:55:00|16597.6|16590.6|16597.1|16590.1|16599|16592|16595.7|16588.7|0
1704672000000|2024-01-08 00:00:00|16596.2|16589.2|16599.8|16592.8|16600.2|16593.2|16596.2|16589.2|0
1704672300000|2024-01-08 00:05:00|16599.3|16592.3|16598.3|16591.3|16599.8|16592.8|16597|16590|0
1704672600000|2024-01-08 00:10:00|16598.8|16591.8|16600.5|16593.5|16601|16594|16598.8|16591.8|0
1704672900000|2024-01-08 00:15:00|16593.6|16588.6|16615.1|16610.1|16615.1|16610.1|16593.6|16588.6|138
1704673200000|2024-01-08 00:20:00|16614.6|16609.6|16617.6|16612.6|16617.6|16612.6|16614.1|16609.1|35
1704673500000|2024-01-08 00:25:00|16618.6|16613.6|16621.1|16616.1|16623.1|16618.1|16618.6|16613.6|35
1704673800000|2024-01-08 00:30:00|16620.6|16615.6|16617.6|16612.6|16620.6|16615.6|16616.6|16611.6|14
1704674100000|2024-01-08 00:35:00|16617.1|16612.1|16613.6|16608.6|16617.6|16612.6|16613.6|16608.6|8
1704674400000|2024-01-08 00:40:00|16613.1|16608.1|16612.6|16607.6|16614.6|16609.6|16610.1|16605.1|8
1704674700000|2024-01-08 00:45:00|16613.1|16608.1|16615.6|16610.6|16618.1|16613.1|16613.1|16608.1|4
1704675000000|2024-01-08 00:50:00|16615.1|16610.1|16617.1|16612.1|16618.1|16613.1|16614.1|16609.1|5
1704675300000|2024-01-08 00:55:00|16617.6|16612.6|16612.1|16607.1|16617.6|16612.6|16611.1|16606.1|4
1704675600000|2024-01-08 01:00:00|16611.1|16606.1|16616.1|16611.1|16616.6|16611.6|16611.1|16606.1|6
1704675900000|2024-01-08 01:05:00|16615.6|16610.6|16622.6|16617.6|16622.6|16617.6|16615.6|16610.6|2
1704676200000|2024-01-08 01:10:00|16622.1|16617.1|16627.1|16622.1|16627.1|16622.1|16620.6|16615.6|12
1704676500000|2024-01-08 01:15:00|16625.1|16620.1|16625.1|16620.1|16627.6|16622.6|16624.1|16619.1|11
1704676800000|2024-01-08 01:20:00|16625.6|16620.6|16627.6|16622.6|16628.6|16623.6|16625.6|16620.6|19
1704677100000|2024-01-08 01:25:00|16627.1|16622.1|16620.1|16615.1|16627.6|16622.6|16619.6|16614.6|10
1704677400000|2024-01-08 01:30:00|16619.6|16614.6|16622.1|16617.1|16623.1|16618.1|16619.1|16614.1|6
1704677700000|2024-01-08 01:35:00|16621.6|16616.6|16620.6|16615.6|16621.6|16616.6|16619.1|16614.1|3
1704678000000|2024-01-08 01:40:00|16620.1|16615.1|16616.1|16611.1|16620.1|16615.1|16615.6|16610.6|5
1704678300000|2024-01-08 01:45:00|16617.1|16612.1|16612.1|16607.1|16617.6|16612.6|16612.1|16607.1|11
1704678600000|2024-01-08 01:50:00|16611.6|16606.6|16603.6|16598.6|16611.6|16606.6|16603.6|16598.6|8
1704678900000|2024-01-08 01:55:00|16603.1|16598.1|16598.1|16593.1|16604.6|16599.6|16597.1|16592.1|20
1704679200000|2024-01-08 02:00:00|16597.6|16592.6|16592.1|16587.1|16598.1|16593.1|16589.6|16584.6|19
1704679500000|2024-01-08 02:05:00|16591.6|16586.6|16589.1|16584.1|16593.1|16588.1|16587.6|16582.6|9
1704679800000|2024-01-08 02:10:00|16589.6|16584.6|16598.1|16593.1|16599.1|16594.1|16589.6|16584.6|51
1704680100000|2024-01-08 02:15:00|16597.6|16592.6|16601.1|16596.1|16601.6|16596.6|16592.1|16587.1|35
1704680400000|2024-01-08 02:20:00|16601.6|16596.6|16598.1|16593.1|16605.6|16600.6|16596.1|16591.1|25
1704680700000|2024-01-08 02:25:00|16598.6|16593.6|16598.1|16593.1|16601.6|16596.6|16597.6|16592.6|6
1704681000000|2024-01-08 02:30:00|16597.6|16592.6|16597.6|16592.6|16598.1|16593.1|16595.1|16590.1|10
1704681300000|2024-01-08 02:35:00|16598.1|16593.1|16597.1|16592.1|16598.1|16593.1|16596.6|16591.6|1
1704681600000|2024-01-08 02:40:00|16596.6|16591.6|16597.1|16592.1|16599.1|16594.1|16595.6|16590.6|6
1704681900000|2024-01-08 02:45:00|16597.6|16592.6|16597.1|16592.1|16600.1|16595.1|16596.6|16591.6|7
1704682200000|2024-01-08 02:50:00|16596.6|16591.6|16595.1|16590.1|16599.1|16594.1|16595.1|16590.1|8
1704682500000|2024-01-08 02:55:00|16595.6|16590.6|16596.1|16591.1|16598.1|16593.1|16594.6|16589.6|7
1704682800000|2024-01-08 03:00:00|16596.6|16591.6|16586.1|16581.1|16598.1|16593.1|16584.1|16579.1|62
1704683100000|2024-01-08 03:05:00|16586.6|16581.6|16581.6|16576.6|16589.1|16584.1|16581.6|16576.6|55
1704683400000|2024-01-08 03:10:00|16582.1|16577.1|16582.6|16577.6|16582.6|16577.6|16579.1|16574.1|7
1704683700000|2024-01-08 03:15:00|16583.1|16578.1|16585.1|16580.1|16587.1|16582.1|16583.1|16578.1|8
1704684000000|2024-01-08 03:20:00|16585.6|16580.6|16578.6|16573.6|16586.1|16581.1|16577.6|16572.6|43
1704684300000|2024-01-08 03:25:00|16579.1|16574.1|16578.1|16573.1|16579.1|16574.1|16576.1|16571.1|7
1704684600000|2024-01-08 03:30:00|16578.6|16573.6|16577.1|16572.1|16579.6|16574.6|16577.1|16572.1|5
1704684900000|2024-01-08 03:35:00|16576.6|16571.6|16575.1|16570.1|16577.1|16572.1|16572.1|16567.1|8
1704685200000|2024-01-08 03:40:00|16574.6|16569.6|16576.6|16571.6|16579.1|16574.1|16573.6|16568.6|21
1704685500000|2024-01-08 03:45:00|16577.1|16572.1|16577.1|16572.1|16579.1|16574.1|16577.1|16572.1|13
1704685800000|2024-01-08 03:50:00|16577.6|16572.6|16573.1|16568.1|16579.1|16574.1|16571.6|16566.6|19
1704686100000|2024-01-08 03:55:00|16572.6|16567.6|16574.1|16569.1|16574.6|16569.6|16571.6|16566.6|6
1704686400000|2024-01-08 04:00:00|16574.6|16569.6|16575.1|16570.1|16576.1|16571.1|16574.6|16569.6|7
1704686700000|2024-01-08 04:05:00|16574.6|16569.6|16577.6|16572.6|16577.6|16572.6|16574.1|16569.1|14
1704687000000|2024-01-08 04:10:00|16577.1|16572.1|16581.1|16576.1|16581.6|16576.6|16577.1|16572.1|7
1704687300000|2024-01-08 04:15:00|16582.6|16577.6|16584.6|16579.6|16584.6|16579.6|16582.6|16577.6|4
1704687600000|2024-01-08 04:20:00|16584.1|16579.1|16586.1|16581.1|16587.1|16582.1|16583.1|16578.1|5
1704687900000|2024-01-08 04:25:00|16585.6|16580.6|16585.1|16580.1|16587.1|16582.1|16585.1|16580.1|5
1704688200000|2024-01-08 04:30:00|16584.1|16579.1|16580.1|16575.1|16585.1|16580.1|16580.1|16575.1|23
1704688500000|2024-01-08 04:35:00|16581.1|16576.1|16581.1|16576.1|16581.1|16576.1|16580.6|16575.6|0
1704688800000|2024-01-08 04:40:00|16582.6|16577.6|16581.6|16576.6|16582.6|16577.6|16581.1|16576.1|4
1704689100000|2024-01-08 04:45:00|16582.1|16577.1|16582.6|16577.6|16582.6|16577.6|16582.1|16577.1|0
1704689400000|2024-01-08 04:50:00|16583.1|16578.1|16583.1|16578.1|16585.1|16580.1|16583.1|16578.1|0
1704689700000|2024-01-08 04:55:00|16583.6|16578.6|16584.6|16579.6|16585.1|16580.1|16583.1|16578.1|2
1704690000000|2024-01-08 05:00:00|16585.1|16580.1|16587.1|16582.1|16589.1|16584.1|16583.6|16578.6|10
1704690300000|2024-01-08 05:05:00|16587.6|16582.6|16589.1|16584.1|16590.1|16585.1|16585.1|16580.1|5
1704690600000|2024-01-08 05:10:00|16588.6|16583.6|16587.1|16582.1|16589.6|16584.6|16584.6|16579.6|12
1704690900000|2024-01-08 05:15:00|16587.6|16582.6|16587.1|16582.1|16588.1|16583.1|16586.1|16581.1|1
1704691200000|2024-01-08 05:20:00|16586.6|16581.6|16581.1|16576.1|16586.6|16581.6|16581.1|16576.1|10
1704691500000|2024-01-08 05:25:00|16581.6|16576.6|16582.6|16577.6|16583.1|16578.1|16581.6|16576.6|2
1704691800000|2024-01-08 05:30:00|16583.1|16578.1|16577.1|16572.1|16583.1|16578.1|16576.1|16571.1|24
1704692100000|2024-01-08 05:35:00|16576.6|16571.6|16573.1|16568.1|16578.1|16573.1|16573.1|16568.1|13
1704692400000|2024-01-08 05:40:00|16573.6|16568.6|16575.1|16570.1|16576.1|16571.1|16573.6|16568.6|11
1704692700000|2024-01-08 05:45:00|16575.6|16570.6|16580.1|16575.1|16580.1|16575.1|16575.1|16570.1|10
1704693000000|2024-01-08 05:50:00|16578.6|16573.6|16572.1|16567.1|16578.6|16573.6|16570.1|16565.1|58
1704693300000|2024-01-08 05:55:00|16571.6|16566.6|16572.1|16567.1|16573.1|16568.1|16571.6|16566.6|9
1704693600000|2024-01-08 06:00:00|16571.6|16566.6|16574.6|16569.6|16576.1|16571.1|16569.1|16564.1|19
1704693900000|2024-01-08 06:05:00|16574.1|16569.1|16583.1|16578.1|16585.1|16580.1|16573.1|16568.1|31
1704694200000|2024-01-08 06:10:00|16582.6|16577.6|16584.1|16579.1|16585.1|16580.1|16575.6|16570.6|16
1704694500000|2024-01-08 06:15:00|16584.6|16579.6|16588.1|16583.1|16588.6|16583.6|16582.1|16577.1|19
1704694800000|2024-01-08 06:20:00|16587.6|16582.6|16581.6|16576.6|16588.1|16583.1|16581.1|16576.1|12
1704695100000|2024-01-08 06:25:00|16582.1|16577.1|16587.1|16582.1|16588.1|16583.1|16582.1|16577.1|12
1704695400000|2024-01-08 06:30:00|16586.6|16581.6|16576.1|16571.1|16586.6|16581.6|16576.1|16571.1|23
1704695700000|2024-01-08 06:35:00|16576.6|16571.6|16569.1|16564.1|16577.1|16572.1|16567.1|16562.1|50
1704696000000|2024-01-08 06:40:00|16569.6|16564.6|16561.6|16556.6|16570.1|16565.1|16560.6|16555.6|61
1704696300000|2024-01-08 06:45:00|16563.6|16558.6|16559.1|16554.1|16564.1|16559.1|16558.6|16553.6|42
1704696600000|2024-01-08 06:50:00|16559.6|16554.6|16563.1|16558.1|16565.6|16560.6|16559.1|16554.1|56
1704696900000|2024-01-08 06:55:00|16562.6|16557.6|16560.1|16555.1|16563.1|16558.1|16559.6|16554.6|41
1704697200000|2024-01-08 07:00:00|16559|16556.2|16570.5|16567.7|16575.5|16572.7|16558.5|16555.7|214
1704697500000|2024-01-08 07:05:00|16571|16568.2|16583|16580.2|16586|16583.2|16571|16568.2|198
1704697800000|2024-01-08 07:10:00|16582.5|16579.7|16588|16585.2|16590.5|16587.7|16578.5|16575.7|111
1704698100000|2024-01-08 07:15:00|16589|16586.2|16582.5|16579.7|16590.5|16587.7|16582.5|16579.7|96
1704698400000|2024-01-08 07:20:00|16582|16579.2|16590.5|16587.7|16590.5|16587.7|16580.5|16577.7|134
1704698700000|2024-01-08 07:25:00|16590|16587.2|16593|16590.2|16596.5|16593.7|16589|16586.2|159
1704699000000|2024-01-08 07:30:00|16593.5|16590.7|16589.5|16586.7|16601.5|16598.7|16588.5|16585.7|281
1704699300000|2024-01-08 07:35:00|16589|16586.2|16579|16576.2|16589.5|16586.7|16578.5|16575.7|169
1704699600000|2024-01-08 07:40:00|16579.5|16576.7|16578.5|16575.7|16580.5|16577.7|16576.5|16573.7|82
1704699900000|2024-01-08 07:45:00|16579|16576.2|16587.5|16584.7|16589.5|16586.7|16578.5|16575.7|103
1704700200000|2024-01-08 07:50:00|16586|16583.2|16589.5|16586.7|16594.5|16591.7|16586|16583.2|125
1704700500000|2024-01-08 07:55:00|16590|16587.2|16582|16579.2|16593|16590.2|16581.5|16578.7|197
1704700800000|2024-01-08 08:00:00|16581.3|16579.9|16623.3|16621.9|16624.8|16623.4|16578.3|16576.9|1560
1704701100000|2024-01-08 08:05:00|16623.8|16622.4|16612.3|16610.9|16626.3|16624.9|16606.3|16604.9|776
1704701400000|2024-01-08 08:10:00|16612.8|16611.4|16604.8|16603.4|16629.3|16627.9|16592.8|16591.4|875
1704701700000|2024-01-08 08:15:00|16605.3|16603.9|16623.3|16621.9|16629.8|16628.4|16598.3|16596.9|570
1704702000000|2024-01-08 08:20:00|16623.8|16622.4|16627.8|16626.4|16639.8|16638.4|16622.3|16620.9|494
1704702300000|2024-01-08 08:25:00|16629.3|16627.9|16632.3|16630.9|16634.8|16633.4|16613.3|16611.9|468
1704702600000|2024-01-08 08:30:00|16632.8|16631.4|16627.8|16626.4|16638.3|16636.9|16608.3|16606.9|831
1704702900000|2024-01-08 08:35:00|16628.3|16626.9|16631.3|16629.9|16638.8|16637.4|16623.3|16621.9|412
1704703200000|2024-01-08 08:40:00|16631|16629.6|16616|16614.6|16643.5|16642.1|16611.5|16610.1|568
1704703500000|2024-01-08 08:45:00|16616.5|16615.1|16618|16616.6|16618.5|16617.1|16604.5|16603.1|303
1704703800000|2024-01-08 08:50:00|16618.5|16617.1|16605|16603.6|16625.5|16624.1|16604.5|16603.1|262
1704704100000|2024-01-08 08:55:00|16605.5|16604.1|16601.3|16599.9|16609|16607.6|16594.5|16593.1|269
1704704400000|2024-01-08 09:00:00|16600.8|16599.4|16587.3|16585.9|16603.3|16601.9|16585.3|16583.9|399
1704704700000|2024-01-08 09:05:00|16586.8|16585.4|16603.8|16602.4|16606.8|16605.4|16580.8|16579.4|381
1704705000000|2024-01-08 09:10:00|16603.3|16601.9|16589.3|16587.9|16605.8|16604.4|16587.3|16585.9|398
1704705300000|2024-01-08 09:15:00|16589.8|16588.4|16580.3|16578.9|16596.8|16595.4|16579.8|16578.4|192
1704705600000|2024-01-08 09:20:00|16579.8|16578.4|16564.3|16562.9|16588.8|16587.4|16562.8|16561.4|514
1704705900000|2024-01-08 09:25:00|16564.8|16563.4|16549.8|16548.4|16571.8|16570.4|16547.3|16545.9|477
1704706200000|2024-01-08 09:30:00|16550.3|16548.9|16523.3|16521.9|16550.3|16548.9|16517.3|16515.9|802
1704706500000|2024-01-08 09:35:00|16522.8|16521.4|16533.8|16532.4|16545.8|16544.4|16517.8|16516.4|797
1704706800000|2024-01-08 09:40:00|16533.3|16531.9|16548.8|16547.4|16553.3|16551.9|16532.8|16531.4|387
1704707100000|2024-01-08 09:45:00|16548.3|16546.9|16559.3|16557.9|16572.8|16571.4|16547.8|16546.4|680
1704707400000|2024-01-08 09:50:00|16559.8|16558.4|16589.3|16587.9|16591.3|16589.9|16559.8|16558.4|331
1704707700000|2024-01-08 09:55:00|16588.8|16587.4|16581.8|16580.4|16590.3|16588.9|16574.8|16573.4|361
1704708000000|2024-01-08 10:00:00|16581.3|16579.9|16593.8|16592.4|16594.3|16592.9|16578.8|16577.4|427
1704708300000|2024-01-08 10:05:00|16594.3|16592.9|16589.8|16588.4|16599.3|16597.9|16585.3|16583.9|470
1704708600000|2024-01-08 10:10:00|16590.3|16588.9|16592.3|16590.9|16597.8|16596.4|16582.8|16581.4|261
1704708900000|2024-01-08 10:15:00|16592.8|16591.4|16610.3|16608.9|16611.8|16610.4|16590.3|16588.9|603
1704709200000|2024-01-08 10:20:00|16608.8|16607.4|16606.8|16605.4|16612.8|16611.4|16601.8|16600.4|439
1704709500000|2024-01-08 10:25:00|16607.3|16605.9|16608.3|16606.9|16611.3|16609.9|16595.8|16594.4|308
1704709800000|2024-01-08 10:30:00|16608.8|16607.4|16608.3|16606.9|16612.3|16610.9|16603.8|16602.4|247
1704710100000|2024-01-08 10:35:00|16608.8|16607.4|16610.8|16609.4|16616.8|16615.4|16601.3|16599.9|287
1704710400000|2024-01-08 10:40:00|16611.3|16609.9|16604.8|16603.4|16615.8|16614.4|16599.8|16598.4|688
1704710700000|2024-01-08 10:45:00|16605.3|16603.9|16599.3|16597.9|16611.3|16609.9|16597.8|16596.4|158
1704711000000|2024-01-08 10:50:00|16598.8|16597.4|16605.8|16604.4|16606.3|16604.9|16595.8|16594.4|260
1704711300000|2024-01-08 10:55:00|16604.8|16603.4|16599.8|16598.4|16608.8|16607.4|16595.8|16594.4|394
1704711600000|2024-01-08 11:00:00|16599.3|16597.9|16589.3|16587.9|16602.3|16600.9|16589.3|16587.9|313
1704711900000|2024-01-08 11:05:00|16589.8|16588.4|16592.3|16590.9|16593.8|16592.4|16583.8|16582.4|249
1704712200000|2024-01-08 11:10:00|16592.8|16591.4|16611.8|16610.4|16614.3|16612.9|16591.3|16589.9|560
1704712500000|2024-01-08 11:15:00|16612.3|16610.9|16598.8|16597.4|16614.3|16612.9|16598.3|16596.9|192
1704712800000|2024-01-08 11:20:00|16598.3|16596.9|16594.3|16592.9|16604.8|16603.4|16591.3|16589.9|151
1704713100000|2024-01-08 11:25:00|16593.8|16592.4|16602.3|16600.9|16602.8|16601.4|16592.8|16591.4|102
1704713400000|2024-01-08 11:30:00|16601.8|16600.4|16608.8|16607.4|16612.8|16611.4|16600.3|16598.9|218
1704713700000|2024-01-08 11:35:00|16609.3|16607.9|16610.8|16609.4|16610.8|16609.4|16597.8|16596.4|180
1704714000000|2024-01-08 11:40:00|16610.3|16608.9|16612.3|16610.9|16620.3|16618.9|16606.8|16605.4|289
1704714300000|2024-01-08 11:45:00|16612.8|16611.4|16610.8|16609.4|16615.8|16614.4|16607.8|16606.4|511
1704714600000|2024-01-08 11:50:00|16611.3|16609.9|16611.3|16609.9|16616.3|16614.9|16607.8|16606.4|205
1704714900000|2024-01-08 11:55:00|16611.8|16610.4|16608.8|16607.4|16615.8|16614.4|16606.8|16605.4|92
1704715200000|2024-01-08 12:00:00|16609.8|16608.4|16615.8|16614.4|16616.3|16614.9|16601.8|16600.4|260
1704715500000|2024-01-08 12:05:00|16615.3|16613.9|16625.8|16624.4|16625.8|16624.4|16614.8|16613.4|300
1704715800000|2024-01-08 12:10:00|16626.3|16624.9|16624.8|16623.4|16629.8|16628.4|16620.8|16619.4|228
1704716100000|2024-01-08 12:15:00|16624.3|16622.9|16621.3|16619.9|16626.3|16624.9|16613.8|16612.4|195
1704716400000|2024-01-08 12:20:00|16620.8|16619.4|16622.8|16621.4|16624.8|16623.4|16616.3|16614.9|99
1704716700000|2024-01-08 12:25:00|16623.3|16621.9|16626.8|16625.4|16626.8|16625.4|16619.8|16618.4|124
1704717000000|2024-01-08 12:30:00|16627.8|16626.4|16620.3|16618.9|16629.3|16627.9|16616.3|16614.9|177
1704717300000|2024-01-08 12:35:00|16620.8|16619.4|16612.8|16611.4|16622.8|16621.4|16612.8|16611.4|127
1704717600000|2024-01-08 12:40:00|16612.4|16611|16616.9|16615.5|16618.9|16617.5|16609.4|16608|354
1704717900000|2024-01-08 12:45:00|16617.4|16616|16617.4|16616|16622.9|16621.5|16615.4|16614|302
1704718200000|2024-01-08 12:50:00|16617.9|16616.5|16618.9|16617.5|16624.4|16623|16615.4|16614|98
1704718500000|2024-01-08 12:55:00|16619.4|16618|16631.4|16630|16631.9|16630.5|16617.4|16616|161
1704718800000|2024-01-08 13:00:00|16631.9|16630.5|16635.4|16634|16637.9|16636.5|16629.4|16628|272
1704719100000|2024-01-08 13:05:00|16634.9|16633.5|16620.4|16619|16635.4|16634|16620.4|16619|233
1704719400000|2024-01-08 13:10:00|16620.9|16619.5|16625.4|16624|16627.9|16626.5|16620.9|16619.5|118
1704719700000|2024-01-08 13:15:00|16625.9|16624.5|16636.4|16635|16636.9|16635.5|16625.4|16624|288
1704720000000|2024-01-08 13:20:00|16636.9|16635.5|16646.4|16645|16646.9|16645.5|16633.9|16632.5|244
1704720300000|2024-01-08 13:25:00|16645.4|16644|16634.4|16633|16648.4|16647|16632.4|16631|323
1704720600000|2024-01-08 13:30:00|16634.9|16633.5|16638.4|16637|16643.9|16642.5|16634.9|16633.5|224
1704720900000|2024-01-08 13:35:00|16638.9|16637.5|16643.4|16642|16644.9|16643.5|16637.4|16636|156
1704721200000|2024-01-08 13:40:00|16642.9|16641.5|16643.4|16642|16649.4|16648|16641.9|16640.5|271
1704721500000|2024-01-08 13:45:00|16642.9|16641.5|16631.4|16630|16643.4|16642|16626.4|16625|224
1704721800000|2024-01-08 13:50:00|16630.9|16629.5|16627.4|16626|16638.4|16637|16626.9|16625.5|287
1704722100000|2024-01-08 13:55:00|16626.9|16625.5|16630.9|16629.5|16632.4|16631|16624.4|16623|205
1704722400000|2024-01-08 14:00:00|16631.4|16630|16636.4|16635|16643.9|16642.5|16630.4|16629|321
1704722700000|2024-01-08 14:05:00|16635.9|16634.5|16645.9|16644.5|16646.4|16645|16633.9|16632.5|190
1704723000000|2024-01-08 14:10:00|16645.4|16644|16662.4|16661|16664.4|16663|16645.4|16644|530
1704723300000|2024-01-08 14:15:00|16662.9|16661.5|16668.4|16667|16670.4|16669|16661.4|16660|502
1704723600000|2024-01-08 14:20:00|16668.9|16667.5|16670.4|16669|16671.9|16670.5|16663.4|16662|376
1704723900000|2024-01-08 14:25:00|16669.9|16668.5|16672.4|16671|16672.4|16671|16665.4|16664|305
1704724200000|2024-01-08 14:30:00|16671.4|16670|16684.4|16683|16688.4|16687|16667.9|16666.5|1085
1704724500000|2024-01-08 14:35:00|16684.9|16683.5|16674.4|16673|16686.4|16685|16664.4|16663|569
1704724800000|2024-01-08 14:40:00|16673.9|16672.5|16669.4|16668|16676.4|16675|16658.4|16657|613
1704725100000|2024-01-08 14:45:00|16670.9|16669.5|16680.4|16679|16687.9|16686.5|16669.9|16668.5|403
1704725400000|2024-01-08 14:50:00|16679.9|16678.5|16678.9|16677.5|16686.4|16685|16674.4|16673|457
1704725700000|2024-01-08 14:55:00|16679.4|16678|16706.4|16705|16706.4|16705|16676.9|16675.5|674
1704726000000|2024-01-08 15:00:00|16705.4|16704|16698.4|16697|16706.4|16705|16686.4|16685|669
1704726300000|2024-01-08 15:05:00|16698.9|16697.5|16696.4|16695|16705.4|16704|16692.4|16691|560
1704726600000|2024-01-08 15:10:00|16696|16694.6|16689.5|16688.1|16700|16698.6|16688|16686.6|416
1704726900000|2024-01-08 15:15:00|16690|16688.6|16698|16696.6|16700|16698.6|16689|16687.6|409
1704727200000|2024-01-08 15:20:00|16698.5|16697.1|16699.5|16698.1|16700.5|16699.1|16692|16690.6|286
1704727500000|2024-01-08 15:25:00|16700|16698.6|16697|16695.6|16702|16700.6|16695.5|16694.1|327
1704727800000|2024-01-08 15:30:00|16697.5|16696.1|16716|16714.6|16716|16714.6|16697.5|16696.1|528
1704728100000|2024-01-08 15:35:00|16715.5|16714.1|16706|16704.6|16715.5|16714.1|16701|16699.6|459
1704728400000|2024-01-08 15:40:00|16706.5|16705.1|16709|16707.6|16710|16708.6|16704|16702.6|214
1704728700000|2024-01-08 15:45:00|16709.5|16708.1|16714|16712.6|16714|16712.6|16706.5|16705.1|350
1704729000000|2024-01-08 15:50:00|16713.5|16712.1|16700.5|16699.1|16714|16712.6|16699|16697.6|275
1704729300000|2024-01-08 15:55:00|16701|16699.6|16697|16695.6|16706|16704.6|16696|16694.6|213
1704729600000|2024-01-08 16:00:00|16697.5|16696.1|16680|16678.6|16699|16697.6|16678|16676.6|551
1704729900000|2024-01-08 16:05:00|16680.5|16679.1|16695|16693.6|16702|16700.6|16680.5|16679.1|382
1704730200000|2024-01-08 16:10:00|16695.5|16694.1|16702|16700.6|16703.5|16702.1|16687|16685.6|369
1704730500000|2024-01-08 16:15:00|16701.5|16700.1|16708.5|16707.1|16709|16707.6|16698|16696.6|429
1704730800000|2024-01-08 16:20:00|16709|16707.6|16701|16699.6|16714|16712.6|16699|16697.6|414
1704731100000|2024-01-08 16:25:00|16700.5|16699.1|16708|16706.6|16708.5|16707.1|16699.5|16698.1|497
1704731400000|2024-01-08 16:30:00|16708.7|16705.9|16715.7|16712.9|16716.2|16713.4|16705.7|16702.9|797
1704731700000|2024-01-08 16:35:00|16716.2|16713.4|16711.7|16708.9|16717.2|16714.4|16708.7|16705.9|512
1704732000000|2024-01-08 16:40:00|16712.2|16709.4|16714.7|16711.9|16716.7|16713.9|16709.7|16706.9|209
1704732300000|2024-01-08 16:45:00|16715.2|16712.4|16715.7|16712.9|16717.7|16714.9|16713.7|16710.9|177
1704732600000|2024-01-08 16:50:00|16716.2|16713.4|16714.2|16711.4|16717.7|16714.9|16713.7|16710.9|140
1704732900000|2024-01-08 16:55:00|16713.7|16710.9|16717.7|16714.9|16717.7|16714.9|16710.7|16707.9|233
1704733200000|2024-01-08 17:00:00|16717.2|16714.4|16721.7|16718.9|16725.2|16722.4|16717.2|16714.4|297
1704733500000|2024-01-08 17:05:00|16721.2|16718.4|16720.7|16717.9|16725.7|16722.9|16718.7|16715.9|230
1704733800000|2024-01-08 17:10:00|16721.2|16718.4|16720.7|16717.9|16723.7|16720.9|16719.7|16716.9|86
1704734100000|2024-01-08 17:15:00|16720.2|16717.4|16722.2|16719.4|16724.7|16721.9|16719.7|16716.9|76
1704734400000|2024-01-08 17:20:00|16721.7|16718.9|16717.2|16714.4|16722.2|16719.4|16713.7|16710.9|103
1704734700000|2024-01-08 17:25:00|16716.7|16713.9|16718.7|16715.9|16719.7|16716.9|16715.7|16712.9|55
1704735000000|2024-01-08 17:30:00|16718.2|16715.4|16723.7|16720.9|16723.7|16720.9|16717.7|16714.9|121
1704735300000|2024-01-08 17:35:00|16724.2|16721.4|16730.2|16727.4|16730.7|16727.9|16723.7|16720.9|55
1704735600000|2024-01-08 17:40:00|16729.7|16726.9|16727.2|16724.4|16731.7|16728.9|16725.2|16722.4|119
1704735900000|2024-01-08 17:45:00|16727.7|16724.9|16729.2|16726.4|16729.7|16726.9|16726.7|16723.9|65
1704736200000|2024-01-08 17:50:00|16728.7|16725.9|16732.2|16729.4|16733.7|16730.9|16727.7|16724.9|132
1704736500000|2024-01-08 17:55:00|16732.7|16729.9|16733.7|16730.9|16734.7|16731.9|16730.7|16727.9|74
1704736800000|2024-01-08 18:00:00|16733.2|16730.4|16735.7|16732.9|16736.2|16733.4|16731.7|16728.9|47
1704737100000|2024-01-08 18:05:00|16736.2|16733.4|16734.7|16731.9|16738.7|16735.9|16733.2|16730.4|94
1704737400000|2024-01-08 18:10:00|16735.2|16732.4|16729.7|16726.9|16735.2|16732.4|16729.7|16726.9|119
1704737700000|2024-01-08 18:15:00|16729.2|16726.4|16726.2|16723.4|16730.7|16727.9|16725.7|16722.9|52
1704738000000|2024-01-08 18:20:00|16726.7|16723.9|16727.7|16724.9|16728.7|16725.9|16725.7|16722.9|31
1704738300000|2024-01-08 18:25:00|16728.2|16725.4|16723.2|16720.4|16728.7|16725.9|16721.7|16718.9|111
1704738600000|2024-01-08 18:30:00|16723.7|16720.9|16726.7|16723.9|16728.2|16725.4|16722.7|16719.9|54
1704738900000|2024-01-08 18:35:00|16726.2|16723.4|16729.2|16726.4|16729.2|16726.4|16725.7|16722.9|77
1704739200000|2024-01-08 18:40:00|16728.7|16725.9|16731.7|16728.9|16731.7|16728.9|16727.7|16724.9|37
1704739500000|2024-01-08 18:45:00|16731.2|16728.4|16736.2|16733.4|16737.7|16734.9|16730.2|16727.4|169
1704739800000|2024-01-08 18:50:00|16736.7|16733.9|16735.7|16732.9|16737.7|16734.9|16734.7|16731.9|72
1704740100000|2024-01-08 18:55:00|16735.2|16732.4|16737.7|16734.9|16739.7|16736.9|16734.7|16731.9|75
1704740400000|2024-01-08 19:00:00|16738.2|16735.4|16738.2|16735.4|16741.2|16738.4|16736.7|16733.9|81
1704740700000|2024-01-08 19:05:00|16737.7|16734.9|16738.2|16735.4|16739.7|16736.9|16735.2|16732.4|33
1704741000000|2024-01-08 19:10:00|16738.7|16735.9|16746.7|16743.9|16747.7|16744.9|16738.7|16735.9|103
1704741300000|2024-01-08 19:15:00|16745.7|16742.9|16743.7|16740.9|16748.7|16745.9|16742.2|16739.4|175
1704741600000|2024-01-08 19:20:00|16744.2|16741.4|16744.2|16741.4|16744.7|16741.9|16740.7|16737.9|36
1704741900000|2024-01-08 19:25:00|16744.7|16741.9|16749.7|16746.9|16749.7|16746.9|16744.2|16741.4|144
1704742200000|2024-01-08 19:30:00|16750.2|16747.4|16752.2|16749.4|16755.7|16752.9|16750.2|16747.4|138
1704742500000|2024-01-08 19:35:00|16752.7|16749.9|16749.7|16746.9|16752.7|16749.9|16747.7|16744.9|66
1704742800000|2024-01-08 19:40:00|16750.2|16747.4|16752.2|16749.4|16753.7|16750.9|16749.7|16746.9|98
1704743100000|2024-01-08 19:45:00|16752.7|16749.9|16754.7|16751.9|16756.7|16753.9|16751.7|16748.9|64
1704743400000|2024-01-08 19:50:00|16755.2|16752.4|16756.2|16753.4|16758.7|16755.9|16753.7|16750.9|95
1704743700000|2024-01-08 19:55:00|16756.7|16753.9|16760.2|16757.4|16762.7|16759.9|16756.2|16753.4|147
1704744000000|2024-01-08 20:00:00|16760.7|16757.9|16763.7|16760.9|16764.7|16761.9|16757.7|16754.9|218
1704744300000|2024-01-08 20:05:00|16763.2|16760.4|16764.7|16761.9|16765.2|16762.4|16761.2|16758.4|103
1704744600000|2024-01-08 20:10:00|16764.2|16761.4|16758.7|16755.9|16764.7|16761.9|16758.7|16755.9|57
1704744900000|2024-01-08 20:15:00|16759.7|16756.9|16763.7|16760.9|16765.2|16762.4|16759.2|16756.4|108
1704745200000|2024-01-08 20:20:00|16763.2|16760.4|16763.7|16760.9|16764.7|16761.9|16761.2|16758.4|70
1704745500000|2024-01-08 20:25:00|16764.2|16761.4|16760.7|16757.9|16764.7|16761.9|16759.7|16756.9|58
1704745800000|2024-01-08 20:30:00|16760.2|16757.4|16764.7|16761.9|16765.2|16762.4|16759.7|16756.9|90
1704746100000|2024-01-08 20:35:00|16765.2|16762.4|16772.7|16769.9|16773.2|16770.4|16762.7|16759.9|328
1704746400000|2024-01-08 20:40:00|16773.7|16770.9|16772.7|16769.9|16776.7|16773.9|16769.7|16766.9|164
1704746700000|2024-01-08 20:45:00|16771.7|16768.9|16764.7|16761.9|16771.7|16768.9|16764.2|16761.4|163
1704747000000|2024-01-08 20:50:00|16765.7|16762.9|16780.7|16777.9|16781.7|16778.9|16765.7|16762.9|280
1704747300000|2024-01-08 20:55:00|16780.2|16777.4|16780.7|16777.9|16786.7|16783.9|16775.7|16772.9|330
1704747600000|2024-01-08 21:00:00|16784.6|16777.6|16781.6|16774.6|16785.4|16778.4|16779.2|16772.2|6
1704747900000|2024-01-08 21:05:00|16782.5|16775.5|16779.5|16772.5|16782.5|16775.5|16778.6|16771.6|0
1704748200000|2024-01-08 21:10:00|16779.3|16772.3|16777.9|16770.9|16779.7|16772.7|16777|16770|0
1704748500000|2024-01-08 21:15:00|16778.8|16771.8|16777.3|16770.3|16778.8|16771.8|16776.8|16769.8|0
1704748800000|2024-01-08 21:20:00|16779.1|16772.1|16779.5|16772.5|16781.6|16774.6|16778.2|16771.2|0
1704749100000|2024-01-08 21:25:00|16780.4|16773.4|16779.8|16772.8|16780.4|16773.4|16778.6|16771.6|0
1704749400000|2024-01-08 21:30:00|16780.3|16773.3|16776.6|16769.6|16780.3|16773.3|16776.4|16769.4|0
1704749700000|2024-01-08 21:35:00|16776.5|16769.5|16774.4|16767.4|16777.5|16770.5|16773.6|16766.6|0
1704750000000|2024-01-08 21:40:00|16774.7|16767.7|16774.4|16767.4|16775.1|16768.1|16774.3|16767.3|0
1704750300000|2024-01-08 21:45:00|16773.5|16766.5|16776.1|16769.1|16776.1|16769.1|16772|16765|0
1704750600000|2024-01-08 21:50:00|16775.6|16768.6|16776.9|16769.9|16776.9|16769.9|16774.3|16767.3|0
1704750900000|2024-01-08 21:55:00|16776|16769|16769.3|16762.3|16776|16769|16767.9|16760.9|0
1704751200000|2024-01-08 22:00:00|16770.5|16763.5|16772.6|16765.6|16772.7|16765.7|16769.4|16762.4|0
1704751500000|2024-01-08 22:05:00|16773|16766|16772.1|16765.1|16773.9|16766.9|16771|16764|0
1704751800000|2024-01-08 22:10:00|16772.2|16765.2|16772.5|16765.5|16772.9|16765.9|16772.2|16765.2|0
1704752100000|2024-01-08 22:15:00|16772.8|16765.8|16772.5|16765.5|16773.4|16766.4|16772.5|16765.5|0
1704752400000|2024-01-08 22:20:00|16773.1|16766.1|16772.7|16765.7|16773.1|16766.1|16772.4|16765.4|0
1704752700000|2024-01-08 22:25:00|16771.4|16764.4|16771.4|16764.4|16771.4|16764.4|16771.4|16764.4|0
1704753000000|2024-01-08 22:30:00|16772.4|16765.4|16773.1|16766.1|16773.5|16766.5|16771.8|16764.8|0
1704753300000|2024-01-08 22:35:00|16773.2|16766.2|16773.2|16766.2|16773.2|16766.2|16773.2|16766.2|0
1704753600000|2024-01-08 22:40:00|16773.1|16766.1|16771.5|16764.5|16773.9|16766.9|16771.5|16764.5|0
1704753900000|2024-01-08 22:45:00|16771.7|16764.7|16773.2|16766.2|16773.8|16766.8|16771|16764|0
1704754200000|2024-01-08 22:50:00|16772.8|16765.8|16772.4|16765.4|16772.8|16765.8|16772.1|16765.1|0
1704754500000|2024-01-08 22:55:00|16771.9|16764.9|16771.8|16764.8|16772.4|16765.4|16771.3|16764.3|0
1704754800000|2024-01-08 23:00:00|16774|16767|16769.6|16762.6|16774|16767|16767|16760|0
1704755100000|2024-01-08 23:05:00|16770|16763|16767|16760|16770.5|16763.5|16767|16760|0
1704755400000|2024-01-08 23:10:00|16767.8|16760.8|16765.9|16758.9|16768.7|16761.7|16765|16758|0
1704755700000|2024-01-08 23:15:00|16765|16758|16764.1|16757.1|16767.6|16760.6|16764.1|16757.1|0
1704756000000|2024-01-08 23:20:00|16763.6|16756.6|16763.3|16756.3|16765.1|16758.1|16762.4|16755.4|0
1704756300000|2024-01-08 23:25:00|16763.7|16756.7|16764.2|16757.2|16765.1|16758.1|16763.3|16756.3|0
1704756600000|2024-01-08 23:30:00|16765.1|16758.1|16762.2|16755.2|16765.1|16758.1|16761.3|16754.3|0
1704756900000|2024-01-08 23:35:00|16761.3|16754.3|16763.1|16756.1|16763.9|16756.9|16761.3|16754.3|0
1704757200000|2024-01-08 23:40:00|16763.9|16756.9|16763|16756|16763.9|16756.9|16762.1|16755.1|0
1704757500000|2024-01-08 23:45:00|16763.4|16756.4|16765.6|16758.6|16766.5|16759.5|16763.4|16756.4|0
1704757800000|2024-01-08 23:50:00|16764.7|16757.7|16764.8|16757.8|16765.6|16758.6|16764.5|16757.5|0
1704758100000|2024-01-08 23:55:00|16764.9|16757.9|16766.3|16759.3|16766.3|16759.3|16764.9|16757.9|0
1704758400000|2024-01-09 00:00:00|16765.4|16758.4|16765.4|16758.4|16767.2|16760.2|16764.5|16757.5|0
1704758700000|2024-01-09 00:05:00|16766.3|16759.3|16771.9|16764.9|16771.9|16764.9|16766.3|16759.3|0
1704759000000|2024-01-09 00:10:00|16771.1|16764.1|16769.4|16762.4|16772.1|16765.1|16769.3|16762.3|0
1704759300000|2024-01-09 00:15:00|16768.9|16761.9|16768.8|16763.8|16779.3|16774.3|16766.3|16761.3|126
1704759600000|2024-01-09 00:20:00|16769.3|16764.3|16767.3|16762.3|16771.3|16766.3|16767.3|16762.3|24
1704759900000|2024-01-09 00:25:00|16767.8|16762.8|16764.8|16759.8|16768.3|16763.3|16762.8|16757.8|12
1704760200000|2024-01-09 00:30:00|16764.3|16759.3|16769.8|16764.8|16769.8|16764.8|16764.3|16759.3|5
1704760500000|2024-01-09 00:35:00|16768.8|16763.8|16764.3|16759.3|16768.8|16763.8|16764.3|16759.3|2
1704760800000|2024-01-09 00:40:00|16764.8|16759.8|16767.8|16762.8|16768.3|16763.3|16764.3|16759.3|10
1704761100000|2024-01-09 00:45:00|16768.3|16763.3|16767.8|16762.8|16768.3|16763.3|16767.8|16762.8|0
1704761400000|2024-01-09 00:50:00|16767.3|16762.3|16762.3|16757.3|16767.3|16762.3|16762.3|16757.3|8
1704761700000|2024-01-09 00:55:00|16760.8|16755.8|16763.8|16758.8|16766.3|16761.3|16759.8|16754.8|29
1704762000000|2024-01-09 01:00:00|16763.3|16758.3|16760.8|16755.8|16764.3|16759.3|16760.8|16755.8|20
1704762300000|2024-01-09 01:05:00|16761.3|16756.3|16765.3|16760.3|16768.8|16763.8|16761.3|16756.3|16
1704762600000|2024-01-09 01:10:00|16764.8|16759.8|16764.3|16759.3|16766.8|16761.8|16763.3|16758.3|15
1704762900000|2024-01-09 01:15:00|16765.8|16760.8|16760.8|16755.8|16765.8|16760.8|16758.8|16753.8|31
1704763200000|2024-01-09 01:20:00|16760.3|16755.3|16765.3|16760.3|16765.8|16760.8|16760.3|16755.3|10
1704763500000|2024-01-09 01:25:00|16765.8|16760.8|16761.3|16756.3|16766.3|16761.3|16760.3|16755.3|12
1704763800000|2024-01-09 01:30:00|16761.8|16756.8|16761.3|16756.3|16763.8|16758.8|16759.3|16754.3|6
1704764100000|2024-01-09 01:35:00|16760.8|16755.8|16756.3|16751.3|16760.8|16755.8|16753.8|16748.8|11
1704764400000|2024-01-09 01:40:00|16755.8|16750.8|16753.8|16748.8|16756.8|16751.8|16752.8|16747.8|5
1704764700000|2024-01-09 01:45:00|16754.3|16749.3|16759.8|16754.8|16761.8|16756.8|16753.3|16748.3|8
1704765000000|2024-01-09 01:50:00|16760.3|16755.3|16759.3|16754.3|16761.8|16756.8|16758.8|16753.8|1
1704765300000|2024-01-09 01:55:00|16759.8|16754.8|16759.8|16754.8|16759.8|16754.8|16758.8|16753.8|1
1704765600000|2024-01-09 02:00:00|16760.3|16755.3|16757.3|16752.3|16760.3|16755.3|16756.8|16751.8|4
1704765900000|2024-01-09 02:05:00|16757.8|16752.8|16763.3|16758.3|16763.8|16758.8|16757.8|16752.8|16
1704766200000|2024-01-09 02:10:00|16762.8|16757.8|16763.8|16758.8|16764.8|16759.8|16759.3|16754.3|11
1704766500000|2024-01-09 02:15:00|16764.3|16759.3|16762.8|16757.8|16764.8|16759.8|16761.8|16756.8|2
1704766800000|2024-01-09 02:20:00|16763.3|16758.3|16762.8|16757.8|16763.8|16758.8|16760.8|16755.8|7
1704767100000|2024-01-09 02:25:00|16762.3|16757.3|16759.8|16754.8|16762.8|16757.8|16759.8|16754.8|13
1704767400000|2024-01-09 02:30:00|16760.3|16755.3|16760.3|16755.3|16761.3|16756.3|16758.3|16753.3|7
1704767700000|2024-01-09 02:35:00|16759.8|16754.8|16760.8|16755.8|16760.8|16755.8|16758.8|16753.8|5
1704768000000|2024-01-09 02:40:00|16760.3|16755.3|16757.8|16752.8|16760.3|16755.3|16756.8|16751.8|11
1704768300000|2024-01-09 02:45:00|16758.3|16753.3|16759.8|16754.8|16760.3|16755.3|16757.8|16752.8|1
1704768600000|2024-01-09 02:50:00|16760.3|16755.3|16760.3|16755.3|16760.3|16755.3|16759.3|16754.3|0
1704768900000|2024-01-09 02:55:00|16760.8|16755.8|16760.3|16755.3|16761.8|16756.8|16759.3|16754.3|1
1704769200000|2024-01-09 03:00:00|16759.8|16754.8|16763.3|16758.3|16764.8|16759.8|16759.8|16754.8|3
1704769500000|2024-01-09 03:05:00|16763.8|16758.8|16763.8|16758.8|16765.8|16760.8|16762.8|16757.8|8
1704769800000|2024-01-09 03:10:00|16763.3|16758.3|16757.8|16752.8|16764.3|16759.3|16757.8|16752.8|4
1704770100000|2024-01-09 03:15:00|16758.3|16753.3|16763.8|16758.8|16764.3|16759.3|16758.3|16753.3|11
1704770400000|2024-01-09 03:20:00|16764.3|16759.3|16765.3|16760.3|16766.8|16761.8|16763.8|16758.8|10
1704770700000|2024-01-09 03:25:00|16764.8|16759.8|16762.8|16757.8|16765.8|16760.8|16760.8|16755.8|2
1704771000000|2024-01-09 03:30:00|16762.3|16757.3|16762.8|16757.8|16763.8|16758.8|16760.8|16755.8|2
1704771300000|2024-01-09 03:35:00|16762.3|16757.3|16759.8|16754.8|16763.8|16758.8|16759.8|16754.8|5
1704771600000|2024-01-09 03:40:00|16757.8|16752.8|16754.3|16749.3|16760.3|16755.3|16753.8|16748.8|6
1704771900000|2024-01-09 03:45:00|16754.8|16749.8|16753.8|16748.8|16756.3|16751.3|16752.8|16747.8|3
1704772200000|2024-01-09 03:50:00|16753.3|16748.3|16759.3|16754.3|16759.3|16754.3|16752.8|16747.8|5
1704772500000|2024-01-09 03:55:00|16759.8|16754.8|16759.3|16754.3|16759.8|16754.8|16758.8|16753.8|0
1704772800000|2024-01-09 04:00:00|16758.8|16753.8|16755.8|16750.8|16758.8|16753.8|16753.3|16748.3|9
1704773100000|2024-01-09 04:05:00|16756.3|16751.3|16752.8|16747.8|16758.3|16753.3|16749.8|16744.8|10
1704773400000|2024-01-09 04:10:00|16753.3|16748.3|16750.8|16745.8|16753.8|16748.8|16750.3|16745.3|4
1704773700000|2024-01-09 04:15:00|16750.3|16745.3|16745.8|16740.8|16750.8|16745.8|16745.8|16740.8|9
1704774000000|2024-01-09 04:20:00|16746.3|16741.3|16745.3|16740.3|16747.8|16742.8|16743.3|16738.3|12
1704774300000|2024-01-09 04:25:00|16745.8|16740.8|16748.3|16743.3|16748.3|16743.3|16745.3|16740.3|1
1704774600000|2024-01-09 04:30:00|16748.8|16743.8|16753.3|16748.3|16754.3|16749.3|16748.8|16743.8|4
1704774900000|2024-01-09 04:35:00|16753.8|16748.8|16752.8|16747.8|16754.3|16749.3|16751.8|16746.8|5
1704775200000|2024-01-09 04:40:00|16753.3|16748.3|16755.8|16750.8|16756.3|16751.3|16752.3|16747.3|4
1704775500000|2024-01-09 04:45:00|16755.3|16750.3|16756.8|16751.8|16756.8|16751.8|16753.8|16748.8|1
1704775800000|2024-01-09 04:50:00|16756.3|16751.3|16755.3|16750.3|16756.8|16751.8|16755.3|16750.3|1
1704776100000|2024-01-09 04:55:00|16754.8|16749.8|16752.8|16747.8|16755.3|16750.3|16751.8|16746.8|6
1704776400000|2024-01-09 05:00:00|16752.3|16747.3|16755.8|16750.8|16755.8|16750.8|16751.8|16746.8|7
1704776700000|2024-01-09 05:05:00|16755.3|16750.3|16754.8|16749.8|16756.3|16751.3|16753.8|16748.8|6
1704777000000|2024-01-09 05:10:00|16754.3|16749.3|16754.8|16749.8|16756.8|16751.8|16753.3|16748.3|10
1704777300000|2024-01-09 05:15:00|16755.3|16750.3|16751.8|16746.8|16755.3|16750.3|16750.8|16745.8|10
1704777600000|2024-01-09 05:20:00|16751.3|16746.3|16752.8|16747.8|16753.8|16748.8|16751.3|16746.3|6
1704777900000|2024-01-09 05:25:00|16752.3|16747.3|16752.8|16747.8|16753.8|16748.8|16750.8|16745.8|3
1704778200000|2024-01-09 05:30:00|16753.3|16748.3|16754.3|16749.3|16754.8|16749.8|16751.3|16746.3|10
1704778500000|2024-01-09 05:35:00|16753.8|16748.8|16753.8|16748.8|16755.3|16750.3|16752.3|16747.3|7
1704778800000|2024-01-09 05:40:00|16753.3|16748.3|16754.8|16749.8|16754.8|16749.8|16751.8|16746.8|7
1704779100000|2024-01-09 05:45:00|16755.3|16750.3|16754.8|16749.8|16757.8|16752.8|16753.8|16748.8|31
1704779400000|2024-01-09 05:50:00|16755.3|16750.3|16755.8|16750.8|16756.8|16751.8|16752.8|16747.8|9
1704779700000|2024-01-09 05:55:00|16755.3|16750.3|16752.8|16747.8|16756.3|16751.3|16750.8|16745.8|8
1704780000000|2024-01-09 06:00:00|16753.3|16748.3|16748.8|16743.8|16755.3|16750.3|16748.8|16743.8|18
1704780300000|2024-01-09 06:05:00|16749.3|16744.3|16754.8|16749.8|16754.8|16749.8|16748.8|16743.8|14
1704780600000|2024-01-09 06:10:00|16754.3|16749.3|16751.8|16746.8|16754.3|16749.3|16750.3|16745.3|4
1704780900000|2024-01-09 06:15:00|16752.3|16747.3|16756.8|16751.8|16757.8|16752.8|16751.8|16746.8|13
1704781200000|2024-01-09 06:20:00|16757.3|16752.3|16756.3|16751.3|16757.3|16752.3|16755.3|16750.3|0
1704781500000|2024-01-09 06:25:00|16756.8|16751.8|16756.8|16751.8|16756.8|16751.8|16754.8|16749.8|5
1704781800000|2024-01-09 06:30:00|16756.3|16751.3|16757.3|16752.3|16757.3|16752.3|16753.8|16748.8|34
1704782100000|2024-01-09 06:35:00|16758.3|16753.3|16759.8|16754.8|16760.8|16755.8|16755.3|16750.3|49
1704782400000|2024-01-09 06:40:00|16759.3|16754.3|16770.3|16765.3|16770.3|16765.3|16759.3|16754.3|62
1704782700000|2024-01-09 06:45:00|16769.8|16764.8|16774.8|16769.8|16774.8|16769.8|16769.8|16764.8|53
1704783000000|2024-01-09 06:50:00|16774.3|16769.3|16767.8|16762.8|16776.3|16771.3|16767.3|16762.3|100
1704783300000|2024-01-09 06:55:00|16767.3|16762.3|16767.3|16762.3|16770.3|16765.3|16767.3|16762.3|47
1704783600000|2024-01-09 07:00:00|16766.2|16763.4|16757.2|16754.4|16766.7|16763.9|16744.7|16741.9|289
1704783900000|2024-01-09 07:05:00|16756.7|16753.9|16751.7|16748.9|16757.7|16754.9|16749.7|16746.9|193
1704784200000|2024-01-09 07:10:00|16751.2|16748.4|16744.7|16741.9|16752.2|16749.4|16744.2|16741.4|90
1704784500000|2024-01-09 07:15:00|16745.2|16742.4|16747.2|16744.4|16747.2|16744.4|16741.7|16738.9|69
1704784800000|2024-01-09 07:20:00|16746.2|16743.4|16745.7|16742.9|16746.2|16743.4|16743.2|16740.4|50
1704785100000|2024-01-09 07:25:00|16745.2|16742.4|16740.7|16737.9|16748.2|16745.4|16739.7|16736.9|130
1704785400000|2024-01-09 07:30:00|16740.2|16737.4|16744.7|16741.9|16745.2|16742.4|16739.2|16736.4|128
1704785700000|2024-01-09 07:35:00|16744.2|16741.4|16750.2|16747.4|16750.2|16747.4|16744.2|16741.4|83
1704786000000|2024-01-09 07:40:00|16749.7|16746.9|16757.2|16754.4|16757.2|16754.4|16749.2|16746.4|187
1704786300000|2024-01-09 07:45:00|16758.2|16755.4|16757.2|16754.4|16759.2|16756.4|16753.2|16750.4|128
1704786600000|2024-01-09 07:50:00|16756.7|16753.9|16750.2|16747.4|16757.7|16754.9|16750.2|16747.4|122
1704786900000|2024-01-09 07:55:00|16749.7|16746.9|16744.7|16741.9|16749.7|16746.9|16744.2|16741.4|238
1704787200000|2024-01-09 08:00:00|16744|16742.6|16710|16708.6|16747|16745.6|16710|16708.6|1702
1704787500000|2024-01-09 08:05:00|16710.5|16709.1|16713|16711.6|16720|16718.6|16700.5|16699.1|1248
1704787800000|2024-01-09 08:10:00|16713.5|16712.1|16713.5|16712.1|16722.5|16721.1|16706|16704.6|804
1704788100000|2024-01-09 08:15:00|16714|16712.6|16712.5|16711.1|16720.5|16719.1|16704|16702.6|538
1704788400000|2024-01-09 08:20:00|16713|16711.6|16714|16712.6|16719.5|16718.1|16708.5|16707.1|397
1704788700000|2024-01-09 08:25:00|16714.5|16713.1|16697.5|16696.1|16721.5|16720.1|16697|16695.6|601
1704789000000|2024-01-09 08:30:00|16698|16696.6|16690.5|16689.1|16704.5|16703.1|16688.5|16687.1|537
1704789300000|2024-01-09 08:35:00|16689.5|16688.1|16666.5|16665.1|16696.5|16695.1|16665.5|16664.1|754
1704789600000|2024-01-09 08:40:00|16666|16664.6|16672|16670.6|16674.5|16673.1|16656|16654.6|1014
1704789900000|2024-01-09 08:45:00|16671.5|16670.1|16667|16665.6|16675.5|16674.1|16659|16657.6|551
1704790200000|2024-01-09 08:50:00|16666|16664.6|16671|16669.6|16675.5|16674.1|16661|16659.6|501
1704790500000|2024-01-09 08:55:00|16672|16670.6|16691.5|16690.1|16692|16690.6|16669|16667.6|688
1704790800000|2024-01-09 09:00:00|16691|16689.6|16691.9|16690.5|16696.5|16695.1|16680.5|16679.1|530
1704791100000|2024-01-09 09:05:00|16691.4|16690|16670.9|16669.5|16691.4|16690|16670.4|16669|446
1704791400000|2024-01-09 09:10:00|16671.4|16670|16641.4|16640|16673.9|16672.5|16638.9|16637.5|672
1704791700000|2024-01-09 09:15:00|16640.9|16639.5|16651.4|16650|16653.4|16652|16635.9|16634.5|501
1704792000000|2024-01-09 09:20:00|16651.9|16650.5|16654.4|16653|16658.9|16657.5|16640.9|16639.5|468
1704792300000|2024-01-09 09:25:00|16654.9|16653.5|16664.4|16663|16664.9|16663.5|16650.9|16649.5|333
1704792600000|2024-01-09 09:30:00|16664.9|16663.5|16682.9|16681.5|16686.9|16685.5|16663.9|16662.5|399
1704792900000|2024-01-09 09:35:00|16683.4|16682|16677.9|16676.5|16683.9|16682.5|16672.9|16671.5|299
1704793200000|2024-01-09 09:40:00|16678.4|16677|16689.9|16688.5|16690.9|16689.5|16675.4|16674|250
1704793500000|2024-01-09 09:45:00|16689.4|16688|16690.9|16689.5|16692.4|16691|16678.9|16677.5|313
1704793800000|2024-01-09 09:50:00|16691.4|16690|16699.4|16698|16704.9|16703.5|16690.9|16689.5|409
1704794100000|2024-01-09 09:55:00|16698.9|16697.5|16695.4|16694|16706.9|16705.5|16694.4|16693|197
1704794400000|2024-01-09 10:00:00|16695.9|16694.5|16687.4|16686|16695.9|16694.5|16673.9|16672.5|380
1704794700000|2024-01-09 10:05:00|16686.9|16685.5|16673.4|16672|16687.9|16686.5|16667.9|16666.5|332
1704795000000|2024-01-09 10:10:00|16672.9|16671.5|16683.9|16682.5|16689.4|16688|16668.4|16667|347
1704795300000|2024-01-09 10:15:00|16683.4|16682|16688.4|16687|16694.4|16693|16678.9|16677.5|218
1704795600000|2024-01-09 10:20:00|16688.9|16687.5|16691.4|16690|16693.4|16692|16682.4|16681|145
1704795900000|2024-01-09 10:25:00|16691.9|16690.5|16689.4|16688|16701.9|16700.5|16686.9|16685.5|193
1704796200000|2024-01-09 10:30:00|16688.9|16687.5|16692.4|16691|16695.4|16694|16686.9|16685.5|136
1704796500000|2024-01-09 10:35:00|16691.9|16690.5|16689.9|16688.5|16695.9|16694.5|16683.9|16682.5|156
1704796800000|2024-01-09 10:40:00|16689.4|16688|16683.4|16682|16693.4|16692|16679.9|16678.5|134
1704797100000|2024-01-09 10:45:00|16683.9|16682.5|16688.9|16687.5|16691.4|16690|16676.9|16675.5|337
1704797400000|2024-01-09 10:50:00|16688.4|16687|16685.4|16684|16693.9|16692.5|16681.9|16680.5|120
1704797700000|2024-01-09 10:55:00|16684.9|16683.5|16680.4|16679|16688.4|16687|16678.9|16677.5|108
1704798000000|2024-01-09 11:00:00|16680.9|16679.5|16677.4|16676|16687.9|16686.5|16676.4|16675|186
1704798300000|2024-01-09 11:05:00|16677.9|16676.5|16668.4|16667|16683.9|16682.5|16667.9|16666.5|207
1704798600000|2024-01-09 11:10:00|16667.9|16666.5|16668.9|16667.5|16675.9|16674.5|16664.4|16663|313
1704798900000|2024-01-09 11:15:00|16669.9|16668.5|16660.9|16659.5|16674.4|16673|16660.4|16659|227
1704799200000|2024-01-09 11:20:00|16660.4|16659|16667.4|16666|16668.4|16667|16655.9|16654.5|172
1704799500000|2024-01-09 11:25:00|16666.9|16665.5|16661.4|16660|16666.9|16665.5|16655.4|16654|175
1704799800000|2024-01-09 11:30:00|16660.9|16659.5|16669.9|16668.5|16671.4|16670|16654.9|16653.5|151
1704800100000|2024-01-09 11:35:00|16669.4|16668|16653.9|16652.5|16669.9|16668.5|16653.4|16652|182
1704800400000|2024-01-09 11:40:00|16653.4|16652|16647.4|16646|16654.4|16653|16646.4|16645|223
1704800700000|2024-01-09 11:45:00|16647.9|16646.5|16648.9|16647.5|16653.9|16652.5|16643.9|16642.5|181
1704801000000|2024-01-09 11:50:00|16648.4|16647|16627.4|16626|16649.4|16648|16623.4|16622|737
1704801300000|2024-01-09 11:55:00|16626.9|16625.5|16632.9|16631.5|16634.9|16633.5|16622.9|16621.5|426
1704801600000|2024-01-09 12:00:00|16633.9|16632.5|16631.9|16630.5|16633.9|16632.5|16622.9|16621.5|295
1704801900000|2024-01-09 12:05:00|16630.9|16629.5|16643.4|16642|16648.9|16647.5|16630.4|16629|708
1704802200000|2024-01-09 12:10:00|16643.9|16642.5|16655.4|16654|16657.9|16656.5|16638.9|16637.5|179
1704802500000|2024-01-09 12:15:00|16654.9|16653.5|16662.9|16661.5|16669.9|16668.5|16652.9|16651.5|465
1704802800000|2024-01-09 12:20:00|16662.4|16661|16655.9|16654.5|16662.9|16661.5|16653.9|16652.5|266
1704803100000|2024-01-09 12:25:00|16656.4|16655|16655.9|16654.5|16661.9|16660.5|16651.9|16650.5|153
1704803400000|2024-01-09 12:30:00|16653.9|16652.5|16665.4|16664|16667.9|16666.5|16650.9|16649.5|135
1704803700000|2024-01-09 12:35:00|16665.9|16664.5|16669.9|16668.5|16673.9|16672.5|16662.9|16661.5|140
1704804000000|2024-01-09 12:40:00|16669.4|16668|16667.9|16666.5|16670.9|16669.5|16662.9|16661.5|135
1704804300000|2024-01-09 12:45:00|16668.4|16667|16664.8|16663.4|16673.4|16672|16664.3|16662.9|121
1704804600000|2024-01-09 12:50:00|16664.3|16662.9|16664.3|16662.9|16664.8|16663.4|16656.3|16654.9|209
1704804900000|2024-01-09 12:55:00|16663.8|16662.4|16660.3|16658.9|16671.3|16669.9|16658.8|16657.4|86
1704805200000|2024-01-09 13:00:00|16659.8|16658.4|16643.3|16641.9|16662.8|16661.4|16639.8|16638.4|227
1704805500000|2024-01-09 13:05:00|16642.8|16641.4|16648.8|16647.4|16649.8|16648.4|16638.8|16637.4|177
1704805800000|2024-01-09 13:10:00|16648.3|16646.9|16652.3|16650.9|16652.3|16650.9|16637.8|16636.4|339
1704806100000|2024-01-09 13:15:00|16651.8|16650.4|16640.3|16638.9|16653.8|16652.4|16634.8|16633.4|192
1704806400000|2024-01-09 13:20:00|16640.8|16639.4|16621.8|16620.4|16641.8|16640.4|16616.8|16615.4|380
1704806700000|2024-01-09 13:25:00|16622.3|16620.9|16623.3|16621.9|16627.8|16626.4|16621.3|16619.9|181
1704807000000|2024-01-09 13:30:00|16622.8|16621.4|16624.3|16622.9|16626.3|16624.9|16611.8|16610.4|362
1704807300000|2024-01-09 13:35:00|16623.8|16622.4|16632.8|16631.4|16634.3|16632.9|16618.8|16617.4|238
1704807600000|2024-01-09 13:40:00|16632.3|16630.9|16620.3|16618.9|16635.3|16633.9|16615.8|16614.4|337
1704807900000|2024-01-09 13:45:00|16619.8|16618.4|16619.3|16617.9|16620.8|16619.4|16609.3|16607.9|352
1704808200000|2024-01-09 13:50:00|16618.8|16617.4|16617.3|16615.9|16619.8|16618.4|16609.8|16608.4|327
1704808500000|2024-01-09 13:55:00|16616.8|16615.4|16635.3|16633.9|16636.8|16635.4|16614.8|16613.4|299
1704808800000|2024-01-09 14:00:00|16634.8|16633.4|16638.3|16636.9|16648.8|16647.4|16634.3|16632.9|379
1704809100000|2024-01-09 14:05:00|16637.8|16636.4|16634.8|16633.4|16641.8|16640.4|16626.3|16624.9|190
1704809400000|2024-01-09 14:10:00|16634.3|16632.9|16639.8|16638.4|16640.3|16638.9|16630.3|16628.9|181
1704809700000|2024-01-09 14:15:00|16638.8|16637.4|16629.8|16628.4|16638.8|16637.4|16622.8|16621.4|204
1704810000000|2024-01-09 14:20:00|16630.3|16628.9|16627.8|16626.4|16631.8|16630.4|16621.8|16620.4|216
1704810300000|2024-01-09 14:25:00|16628.3|16626.9|16638.8|16637.4|16638.8|16637.4|16626.8|16625.4|226
1704810600000|2024-01-09 14:30:00|16639.3|16637.9|16647.8|16646.4|16652.8|16651.4|16636.3|16634.9|704
1704810900000|2024-01-09 14:35:00|16648.3|16646.9|16634.3|16632.9|16652.8|16651.4|16628.8|16627.4|413
1704811200000|2024-01-09 14:40:00|16634.8|16633.4|16635.3|16633.9|16641.8|16640.4|16623.8|16622.4|409
1704811500000|2024-01-09 14:45:00|16635.8|16634.4|16634.8|16633.4|16639.3|16637.9|16623.8|16622.4|277
1704811800000|2024-01-09 14:50:00|16634.8|16633.4|16640.3|16638.9|16645.8|16644.4|16630.3|16628.9|237
1704812100000|2024-01-09 14:55:00|16639.8|16638.4|16648.3|16646.9|16648.8|16647.4|16638.3|16636.9|315
1704812400000|2024-01-09 15:00:00|16647.8|16646.4|16639.8|16638.4|16656.8|16655.4|16639.3|16637.9|360
1704812700000|2024-01-09 15:05:00|16640.3|16638.9|16652.8|16651.4|16653.3|16651.9|16626.8|16625.4|398
1704813000000|2024-01-09 15:10:00|16653.8|16652.4|16669.3|16667.9|16669.3|16667.9|16653.3|16651.9|494
1704813300000|2024-01-09 15:15:00|16668.8|16667.4|16685.8|16684.4|16690.8|16689.4|16666.8|16665.4|599
1704813600000|2024-01-09 15:20:00|16686.3|16684.9|16686.8|16685.4|16691.3|16689.9|16678.8|16677.4|456
1704813900000|2024-01-09 15:25:00|16686.3|16684.9|16682.3|16680.9|16692.3|16690.9|16679.8|16678.4|519
1704814200000|2024-01-09 15:30:00|16682.8|16681.4|16684.3|16682.9|16689.3|16687.9|16668.8|16667.4|606
1704814500000|2024-01-09 15:35:00|16682.8|16681.4|16680.3|16678.9|16683.8|16682.4|16673.8|16672.4|444
1704814800000|2024-01-09 15:40:00|16680.8|16679.4|16680.8|16679.4|16686.8|16685.4|16673.8|16672.4|383
1704815100000|2024-01-09 15:45:00|16681.3|16679.9|16685.8|16684.4|16696.3|16694.9|16679.8|16678.4|393
1704815400000|2024-01-09 15:50:00|16686.3|16684.9|16681.3|16679.9|16689.3|16687.9|16676.8|16675.4|277
1704815700000|2024-01-09 15:55:00|16681.8|16680.4|16675.3|16673.9|16690.3|16688.9|16674.8|16673.4|266
1704816000000|2024-01-09 16:00:00|16674.8|16673.4|16684.8|16683.4|16686.8|16685.4|16674.8|16673.4|276
1704816300000|2024-01-09 16:05:00|16684.3|16682.9|16677.8|16676.4|16689.3|16687.9|16676.8|16675.4|243
1704816600000|2024-01-09 16:10:00|16677.3|16675.9|16676.3|16674.9|16678.8|16677.4|16669.3|16667.9|281
1704816900000|2024-01-09 16:15:00|16676.8|16675.4|16684.3|16682.9|16686.8|16685.4|16672.8|16671.4|394
1704817200000|2024-01-09 16:20:00|16684.8|16683.4|16688.8|16687.4|16691.8|16690.4|16681.8|16680.4|327
1704817500000|2024-01-09 16:25:00|16688.3|16686.9|16688.8|16687.4|16693.8|16692.4|16686.8|16685.4|830
1704817800000|2024-01-09 16:30:00|16689.5|16686.7|16686.5|16683.7|16690.5|16687.7|16676.5|16673.7|999
1704818100000|2024-01-09 16:35:00|16686|16683.2|16683|16680.2|16690.5|16687.7|16682.5|16679.7|676
1704818400000|2024-01-09 16:40:00|16682.5|16679.7|16685|16682.2|16685|16682.2|16674.5|16671.7|246
1704818700000|2024-01-09 16:45:00|16685.5|16682.7|16681.5|16678.7|16687.5|16684.7|16680.5|16677.7|120
1704819000000|2024-01-09 16:50:00|16682|16679.2|16683.5|16680.7|16687.5|16684.7|16682|16679.2|108
1704819300000|2024-01-09 16:55:00|16684|16681.2|16692.5|16689.7|16693.5|16690.7|16683.5|16680.7|167
1704819600000|2024-01-09 17:00:00|16693|16690.2|16688.5|16685.7|16694.5|16691.7|16685.5|16682.7|207
1704819900000|2024-01-09 17:05:00|16688|16685.2|16694.5|16691.7|16694.5|16691.7|16687.5|16684.7|100
1704820200000|2024-01-09 17:10:00|16694|16691.2|16690|16687.2|16694.5|16691.7|16689.5|16686.7|119
1704820500000|2024-01-09 17:15:00|16690.5|16687.7|16686.5|16683.7|16691.5|16688.7|16685.5|16682.7|74
1704820800000|2024-01-09 17:20:00|16686|16683.2|16687.5|16684.7|16688.5|16685.7|16683.5|16680.7|82
1704821100000|2024-01-09 17:25:00|16688|16685.2|16688.5|16685.7|16689.5|16686.7|16686.5|16683.7|80
1704821400000|2024-01-09 17:30:00|16689.5|16686.7|16686|16683.2|16690.5|16687.7|16685.5|16682.7|73
1704821700000|2024-01-09 17:35:00|16686.5|16683.7|16684.5|16681.7|16687.5|16684.7|16684.5|16681.7|58
1704822000000|2024-01-09 17:40:00|16685|16682.2|16687.5|16684.7|16688.5|16685.7|16684.5|16681.7|29
1704822300000|2024-01-09 17:45:00|16688|16685.2|16681.5|16678.7|16688|16685.2|16681.5|16678.7|70
1704822600000|2024-01-09 17:50:00|16682|16679.2|16688.5|16685.7|16689.5|16686.7|16680.5|16677.7|56
1704822900000|2024-01-09 17:55:00|16687.5|16684.7|16685.5|16682.7|16688|16685.2|16683|16680.2|71
1704823200000|2024-01-09 18:00:00|16686|16683.2|16699|16696.2|16699.5|16696.7|16685.5|16682.7|172
1704823500000|2024-01-09 18:05:00|16699.5|16696.7|16682.5|16679.7|16701.5|16698.7|16681|16678.2|198
1704823800000|2024-01-09 18:10:00|16682|16679.2|16688|16685.2|16688.5|16685.7|16682|16679.2|47
1704824100000|2024-01-09 18:15:00|16687.5|16684.7|16687|16684.2|16690|16687.2|16685.5|16682.7|35
1704824400000|2024-01-09 18:20:00|16686.5|16683.7|16679|16676.2|16689|16686.2|16678|16675.2|73
1704824700000|2024-01-09 18:25:00|16678.5|16675.7|16673.5|16670.7|16679.5|16676.7|16673|16670.2|91
1704825000000|2024-01-09 18:30:00|16674|16671.2|16662.5|16659.7|16674.5|16671.7|16658.5|16655.7|221
1704825300000|2024-01-09 18:35:00|16662|16659.2|16668.5|16665.7|16670|16667.2|16661|16658.2|92
1704825600000|2024-01-09 18:40:00|16669|16666.2|16670.5|16667.7|16670.5|16667.7|16667.5|16664.7|60
1704825900000|2024-01-09 18:45:00|16670|16667.2|16683|16680.2|16685.5|16682.7|16669|16666.2|119
1704826200000|2024-01-09 18:50:00|16682.5|16679.7|16695.5|16692.7|16697.5|16694.7|16682.5|16679.7|139
1704826500000|2024-01-09 18:55:00|16696|16693.2|16692.5|16689.7|16696|16693.2|16689.5|16686.7|103
1704826800000|2024-01-09 19:00:00|16693|16690.2|16692.5|16689.7|16693.5|16690.7|16690|16687.2|41
1704827100000|2024-01-09 19:05:00|16693|16690.2|16693.5|16690.7|16694.5|16691.7|16691.5|16688.7|21
1704827400000|2024-01-09 19:10:00|16692.5|16689.7|16682.5|16679.7|16693.5|16690.7|16681.5|16678.7|106
1704827700000|2024-01-09 19:15:00|16683|16680.2|16682.5|16679.7|16684.5|16681.7|16676.5|16673.7|127
1704828000000|2024-01-09 19:20:00|16682|16679.2|16681.5|16678.7|16688|16685.2|16680|16677.2|53
1704828300000|2024-01-09 19:25:00|16681|16678.2|16675.5|16672.7|16684|16681.2|16674|16671.2|84
1704828600000|2024-01-09 19:30:00|16676|16673.2|16682.5|16679.7|16683.5|16680.7|16675.5|16672.7|47
1704828900000|2024-01-09 19:35:00|16682|16679.2|16678|16675.2|16682.5|16679.7|16677|16674.2|32
1704829200000|2024-01-09 19:40:00|16678.5|16675.7|16675.5|16672.7|16680.5|16677.7|16672.5|16669.7|74
1704829500000|2024-01-09 19:45:00|16676|16673.2|16682|16679.2|16683|16680.2|16673.5|16670.7|32
1704829800000|2024-01-09 19:50:00|16681.5|16678.7|16681|16678.2|16684|16681.2|16674.5|16671.7|35
1704830100000|2024-01-09 19:55:00|16680.5|16677.7|16681|16678.2|16682.5|16679.7|16676.5|16673.7|27
1704830400000|2024-01-09 20:00:00|16681.5|16678.7|16688.5|16685.7|16689.5|16686.7|16680|16677.2|92
1704830700000|2024-01-09 20:05:00|16689|16686.2|16677.5|16674.7|16689.5|16686.7|16672.5|16669.7|108
1704831000000|2024-01-09 20:10:00|16678|16675.2|16681.5|16678.7|16683.5|16680.7|16677.5|16674.7|51
1704831300000|2024-01-09 20:15:00|16681|16678.2|16682.5|16679.7|16684|16681.2|16679.5|16676.7|31
1704831600000|2024-01-09 20:20:00|16682|16679.2|16682.5|16679.7|16691.5|16688.7|16680.5|16677.7|56
1704831900000|2024-01-09 20:25:00|16683|16680.2|16682|16679.2|16685|16682.2|16680|16677.2|51
1704832200000|2024-01-09 20:30:00|16682.5|16679.7|16678|16675.2|16684.5|16681.7|16676.5|16673.7|60
1704832500000|2024-01-09 20:35:00|16677.5|16674.7|16679|16676.2|16679.5|16676.7|16674.5|16671.7|65
1704832800000|2024-01-09 20:40:00|16679.5|16676.7|16676.5|16673.7|16679.5|16676.7|16673.5|16670.7|123
1704833100000|2024-01-09 20:45:00|16677|16674.2|16672|16669.2|16677.5|16674.7|16671.5|16668.7|88
1704833400000|2024-01-09 20:50:00|16672.5|16669.7|16681.5|16678.7|16682.5|16679.7|16667.5|16664.7|174
1704833700000|2024-01-09 20:55:00|16682|16679.2|16682|16679.2|16684.5|16681.7|16679|16676.2|193
1704834000000|2024-01-09 21:00:00|16682.3|16675.3|16685.9|16678.9|16689.4|16682.4|16681.5|16674.5|13
1704834300000|2024-01-09 21:05:00|16684.1|16677.1|16682.4|16675.4|16685.4|16678.4|16681.5|16674.5|0
1704834600000|2024-01-09 21:10:00|16681.5|16674.5|16680.3|16673.3|16683.8|16676.8|16678|16671|0
1704834900000|2024-01-09 21:15:00|16681.2|16674.2|16681.1|16674.1|16682.9|16675.9|16681.1|16674.1|0
1704835200000|2024-01-09 21:20:00|16680.3|16673.3|16679.2|16672.2|16680.3|16673.3|16679.2|16672.2|0
1704835500000|2024-01-09 21:25:00|16678.3|16671.3|16677.3|16670.3|16679.2|16672.2|16676.9|16669.9|0
1704835800000|2024-01-09 21:30:00|16677.8|16670.8|16676|16669|16677.8|16670.8|16673.8|16666.8|0
1704836100000|2024-01-09 21:35:00|16675.6|16668.6|16675.6|16668.6|16676|16669|16674.7|16667.7|0
1704836400000|2024-01-09 21:40:00|16676|16669|16678.2|16671.2|16679.9|16672.9|16675.6|16668.6|0
1704836700000|2024-01-09 21:45:00|16677.3|16670.3|16679.9|16672.9|16679.9|16672.9|16677.3|16670.3|0
1704837000000|2024-01-09 21:50:00|16680|16673|16676.5|16669.5|16680|16673|16676.5|16669.5|0
1704837300000|2024-01-09 21:55:00|16675.6|16668.6|16675.8|16668.8|16677|16670|16673.1|16666.1|0
1704837600000|2024-01-09 22:00:00|16676.5|16669.5|16676.5|16669.5|16676.9|16669.9|16676.3|16669.3|0
1704837900000|2024-01-09 22:05:00|16676.8|16669.8|16676.9|16669.9|16677.1|16670.1|16676.8|16669.8|0
1704838200000|2024-01-09 22:10:00|16676.7|16669.7|16676.4|16669.4|16676.7|16669.7|16675.8|16668.8|0
1704838500000|2024-01-09 22:15:00|16676.7|16669.7|16678.2|16671.2|16679.4|16672.4|16676.3|16669.3|0
1704838800000|2024-01-09 22:20:00|16678.4|16671.4|16678.4|16671.4|16679.1|16672.1|16678.2|16671.2|0
1704839100000|2024-01-09 22:25:00|16678.1|16671.1|16678|16671|16678.3|16671.3|16677.3|16670.3|0
1704839700000|2024-01-09 22:35:00|16678.1|16671.1|16677.3|16670.3|16678.1|16671.1|16677.3|16670.3|0
1704840000000|2024-01-09 22:40:00|16678|16671|16676.1|16669.1|16678|16671|16675.8|16668.8|0
1704840300000|2024-01-09 22:45:00|16676.3|16669.3|16676.3|16669.3|16676.3|16669.3|16676.1|16669.1|0
1704840600000|2024-01-09 22:50:00|16676.4|16669.4|16676.7|16669.7|16676.7|16669.7|16676.4|16669.4|0
1704840900000|2024-01-09 22:55:00|16677.1|16670.1|16678.3|16671.3|16678.3|16671.3|16677.1|16670.1|0
1704841200000|2024-01-09 23:00:00|16676.4|16669.4|16674.1|16667.1|16676.7|16669.7|16673.2|16666.2|0
1704841500000|2024-01-09 23:05:00|16673.6|16666.6|16668.7|16661.7|16673.6|16666.6|16668.7|16661.7|0
1704841800000|2024-01-09 23:10:00|16667.8|16660.8|16672.2|16665.2|16672.2|16665.2|16666.9|16659.9|0
1704842100000|2024-01-09 23:15:00|16672.4|16665.4|16671.6|16664.6|16672.4|16665.4|16670.7|16663.7|0
1704842400000|2024-01-09 23:20:00|16672.4|16665.4|16672.3|16665.3|16672.4|16665.4|16670.6|16663.6|0
1704842700000|2024-01-09 23:25:00|16672.8|16665.8|16673.2|16666.2|16673.2|16666.2|16672.3|16665.3|0
1704843000000|2024-01-09 23:30:00|16673.7|16666.7|16674.1|16667.1|16674.1|16667.1|16673.2|16666.2|0
1704843300000|2024-01-09 23:35:00|16673.6|16666.6|16673.2|16666.2|16674.1|16667.1|16672.3|16665.3|0
1704843600000|2024-01-09 23:40:00|16673.6|16666.6|16675|16668|16675|16668|16673.6|16666.6|0
1704843900000|2024-01-09 23:45:00|16675.5|16668.5|16677.7|16670.7|16677.7|16670.7|16675.5|16668.5|0
1704844200000|2024-01-09 23:50:00|16678.1|16671.1|16679.5|16672.5|16679.5|16672.5|16677.7|16670.7|0
1704844500000|2024-01-09 23:55:00|16678.6|16671.6|16683|16676|16683.9|16676.9|16678.6|16671.6|0
1704844800000|2024-01-10 00:00:00|16682.1|16675.1|16686.5|16679.5|16687.4|16680.4|16682.1|16675.1|0
1704845100000|2024-01-10 00:05:00|16686.9|16679.9|16689.2|16682.2|16690.9|16683.9|16686.9|16679.9|0
1704845400000|2024-01-10 00:10:00|16689.6|16682.6|16690.9|16683.9|16691.8|16684.8|16689.6|16682.6|0
1704845700000|2024-01-10 00:15:00|16691.3|16684.3|16680|16675|16692.7|16687|16679|16674|137
1704846000000|2024-01-10 00:20:00|16679.5|16674.5|16685.5|16680.5|16686.5|16681.5|16678.5|16673.5|11
1704846300000|2024-01-10 00:25:00|16686|16681|16689.5|16684.5|16691|16686|16686|16681|7
1704846600000|2024-01-10 00:30:00|16690|16685|16692.5|16687.5|16693|16688|16690|16685|2
1704846900000|2024-01-10 00:35:00|16693|16688|16693|16688|16694|16689|16692.5|16687.5|12
1704847200000|2024-01-10 00:40:00|16693.5|16688.5|16691.5|16686.5|16695.5|16690.5|16691.5|16686.5|14
1704847500000|2024-01-10 00:45:00|16695|16690|16692|16687|16696|16691|16691|16686|61
1704847800000|2024-01-10 00:50:00|16692.5|16687.5|16690|16685|16695|16690|16690|16685|17
1704848100000|2024-01-10 00:55:00|16689.5|16684.5|16690|16685|16691|16686|16689.5|16684.5|0
1704848400000|2024-01-10 01:00:00|16690.5|16685.5|16683.5|16678.5|16691|16686|16682.5|16677.5|31
1704848700000|2024-01-10 01:05:00|16684|16679|16683.5|16678.5|16686|16681|16681.5|16676.5|23
1704849000000|2024-01-10 01:10:00|16684|16679|16678|16673|16685|16680|16678|16673|26
1704849300000|2024-01-10 01:15:00|16678.5|16673.5|16679.5|16674.5|16682|16677|16678|16673|12
1704849600000|2024-01-10 01:20:00|16679|16674|16671.5|16666.5|16679.5|16674.5|16670|16665|40
1704849900000|2024-01-10 01:25:00|16671|16666|16673.5|16668.5|16674|16669|16669.5|16664.5|21
1704850200000|2024-01-10 01:30:00|16673|16668|16670.5|16665.5|16679.5|16674.5|16669|16664|21
1704850500000|2024-01-10 01:35:00|16670|16665|16675|16670|16676|16671|16669|16664|8
1704850800000|2024-01-10 01:40:00|16675.5|16670.5|16672.5|16667.5|16679|16674|16668.5|16663.5|36
1704851100000|2024-01-10 01:45:00|16672|16667|16669|16664|16674.5|16669.5|16668|16663|11
1704851400000|2024-01-10 01:50:00|16668.5|16663.5|16671.5|16666.5|16671.5|16666.5|16665.5|16660.5|5
1704851700000|2024-01-10 01:55:00|16671|16666|16670.5|16665.5|16672.5|16667.5|16669|16664|16
1704852000000|2024-01-10 02:00:00|16670|16665|16666|16661|16672.5|16667.5|16666|16661|31
1704852300000|2024-01-10 02:05:00|16666.5|16661.5|16673.5|16668.5|16674.5|16669.5|16666.5|16661.5|12
1704852600000|2024-01-10 02:10:00|16673|16668|16670.5|16665.5|16673.5|16668.5|16669|16664|9
1704852900000|2024-01-10 02:15:00|16671|16666|16674.5|16669.5|16675|16670|16669.5|16664.5|5
1704853200000|2024-01-10 02:20:00|16674|16669|16668|16663|16675|16670|16668|16663|10
1704853500000|2024-01-10 02:25:00|16668.5|16663.5|16666|16661|16670|16665|16665|16660|2
1704853800000|2024-01-10 02:30:00|16666.5|16661.5|16666|16661|16667|16662|16660|16655|5
1704854100000|2024-01-10 02:35:00|16665.5|16660.5|16668|16663|16669|16664|16665.5|16660.5|3
1704854400000|2024-01-10 02:40:00|16668.5|16663.5|16668.5|16663.5|16669.5|16664.5|16663.5|16658.5|8
1704854700000|2024-01-10 02:45:00|16668|16663|16668|16663|16670.5|16665.5|16668|16663|3
1704855000000|2024-01-10 02:50:00|16668.5|16663.5|16664.5|16659.5|16670|16665|16660.5|16655.5|14
1704855300000|2024-01-10 02:55:00|16664|16659|16666|16661|16666|16661|16662.5|16657.5|2
1704855600000|2024-01-10 03:00:00|16665.5|16660.5|16668.5|16663.5|16669.5|16664.5|16664.5|16659.5|1
1704855900000|2024-01-10 03:05:00|16668|16663|16663.5|16658.5|16668|16663|16662.5|16657.5|3
1704856200000|2024-01-10 03:10:00|16664|16659|16648|16643|16665|16660|16647|16642|125
1704856500000|2024-01-10 03:15:00|16647.5|16642.5|16645.5|16640.5|16648.5|16643.5|16644|16639|66
1704856800000|2024-01-10 03:20:00|16645|16640|16637.5|16632.5|16645|16640|16632.5|16627.5|94
1704857100000|2024-01-10 03:25:00|16637|16632|16627.5|16622.5|16637.5|16632.5|16627|16622|71
1704857400000|2024-01-10 03:30:00|16627|16622|16625.5|16620.5|16629|16624|16624|16619|55
1704857700000|2024-01-10 03:35:00|16625|16620|16636|16631|16637.5|16632.5|16625|16620|19
1704858000000|2024-01-10 03:40:00|16635.5|16630.5|16636.5|16631.5|16638|16633|16633|16628|21
1704858300000|2024-01-10 03:45:00|16637|16632|16643.5|16638.5|16645|16640|16636|16631|32
1704858600000|2024-01-10 03:50:00|16644|16639|16652|16647|16652|16647|16643|16638|46
1704858900000|2024-01-10 03:55:00|16651.5|16646.5|16657.5|16652.5|16659.5|16654.5|16651|16646|122
1704859200000|2024-01-10 04:00:00|16658|16653|16666|16661|16667|16662|16657|16652|124
1704859500000|2024-01-10 04:05:00|16665.5|16660.5|16666.5|16661.5|16682|16677|16663.5|16658.5|252
1704859800000|2024-01-10 04:10:00|16664.5|16659.5|16665.5|16660.5|16665.5|16660.5|16660|16655|19
1704860100000|2024-01-10 04:15:00|16666|16661|16656|16651|16669|16664|16656|16651|31
1704860400000|2024-01-10 04:20:00|16656.5|16651.5|16651.5|16646.5|16658|16653|16651.5|16646.5|52
1704860700000|2024-01-10 04:25:00|16652|16647|16638|16633|16652.5|16647.5|16636.5|16631.5|286
1704861000000|2024-01-10 04:30:00|16638.5|16633.5|16643.5|16638.5|16645.5|16640.5|16635|16630|55
1704861300000|2024-01-10 04:35:00|16644|16639|16661.5|16656.5|16661.5|16656.5|16644|16639|105
1704861600000|2024-01-10 04:40:00|16662|16657|16654|16649|16665.5|16660.5|16651.5|16646.5|172
1704861900000|2024-01-10 04:45:00|16654.5|16649.5|16650|16645|16655|16650|16649.5|16644.5|19
1704862200000|2024-01-10 04:50:00|16650.5|16645.5|16643.5|16638.5|16652.5|16647.5|16642|16637|46
1704862500000|2024-01-10 04:55:00|16644|16639|16643.5|16638.5|16644.5|16639.5|16643.5|16638.5|6
1704862800000|2024-01-10 05:00:00|16645|16640|16645|16640|16645.5|16640.5|16643.5|16638.5|2
1704863100000|2024-01-10 05:05:00|16645.5|16640.5|16643|16638|16646.5|16641.5|16641.5|16636.5|11
1704863400000|2024-01-10 05:10:00|16643.5|16638.5|16645|16640|16646|16641|16643|16638|6
1704863700000|2024-01-10 05:15:00|16645.5|16640.5|16641|16636|16648.5|16643.5|16641|16636|7
1704864000000|2024-01-10 05:20:00|16641.5|16636.5|16645|16640|16646|16641|16641|16636|8
1704864300000|2024-01-10 05:25:00|16644.5|16639.5|16643|16638|16644.5|16639.5|16642.5|16637.5|11
1704864600000|2024-01-10 05:30:00|16643.5|16638.5|16643|16638|16646.5|16641.5|16642|16637|6
1704864900000|2024-01-10 05:35:00|16643.5|16638.5|16642|16637|16644.5|16639.5|16641.5|16636.5|1
1704865200000|2024-01-10 05:40:00|16642.5|16637.5|16646|16641|16647|16642|16642|16637|9
1704865500000|2024-01-10 05:45:00|16646.5|16641.5|16650.5|16645.5|16653|16648|16645.5|16640.5|8
1704865800000|2024-01-10 05:50:00|16651|16646|16651|16646|16652|16647|16649|16644|3
1704866100000|2024-01-10 05:55:00|16651.5|16646.5|16648.5|16643.5|16652.5|16647.5|16646.5|16641.5|6
1704866400000|2024-01-10 06:00:00|16647.5|16642.5|16651.5|16646.5|16651.5|16646.5|16645|16640|19
1704866700000|2024-01-10 06:05:00|16652|16647|16658.5|16653.5|16660.5|16655.5|16651.5|16646.5|39
1704867000000|2024-01-10 06:10:00|16659|16654|16653|16648|16662|16657|16652.5|16647.5|14
1704867300000|2024-01-10 06:15:00|16653.5|16648.5|16655.5|16650.5|16655.5|16650.5|16653|16648|10
1704867600000|2024-01-10 06:20:00|16656|16651|16657.5|16652.5|16658.5|16653.5|16654|16649|4
1704867900000|2024-01-10 06:25:00|16658|16653|16650.5|16645.5|16658.5|16653.5|16645.5|16640.5|15
1704868200000|2024-01-10 06:30:00|16651|16646|16645.5|16640.5|16651.5|16646.5|16645.5|16640.5|18
1704868500000|2024-01-10 06:35:00|16646|16641|16644.5|16639.5|16646|16641|16644|16639|1
1704868800000|2024-01-10 06:40:00|16645|16640|16647|16642|16647.5|16642.5|16644|16639|10
1704869100000|2024-01-10 06:45:00|16647.5|16642.5|16644|16639|16648.5|16643.5|16644|16639|6
1704869400000|2024-01-10 06:50:00|16643.5|16638.5|16632|16627|16643.5|16638.5|16631|16626|42
1704869700000|2024-01-10 06:55:00|16632.5|16627.5|16640.5|16635.5|16640.5|16635.5|16631|16626|55
1704870000000|2024-01-10 07:00:00|16639.4|16636.6|16647.4|16644.6|16652.9|16650.1|16634.4|16631.6|177
1704870300000|2024-01-10 07:05:00|16646.9|16644.1|16645.4|16642.6|16648.9|16646.1|16638.9|16636.1|148
1704870600000|2024-01-10 07:10:00|16644.9|16642.1|16648.4|16645.6|16648.4|16645.6|16636.4|16633.6|107
1704870900000|2024-01-10 07:15:00|16647.9|16645.1|16652.4|16649.6|16652.9|16650.1|16646.4|16643.6|45
1704871200000|2024-01-10 07:20:00|16652.9|16650.1|16653.4|16650.6|16655.4|16652.6|16644.9|16642.1|78
1704871500000|2024-01-10 07:25:00|16653.9|16651.1|16655.9|16653.1|16655.9|16653.1|16650.9|16648.1|31
1704871800000|2024-01-10 07:30:00|16656.4|16653.6|16651.4|16648.6|16656.4|16653.6|16650.9|16648.1|83
1704872100000|2024-01-10 07:35:00|16651.9|16649.1|16656.4|16653.6|16656.9|16654.1|16650.9|16648.1|41
1704872400000|2024-01-10 07:40:00|16655.9|16653.1|16673.9|16671.1|16673.9|16671.1|16653.9|16651.1|228
1704872700000|2024-01-10 07:45:00|16674.4|16671.6|16677.9|16675.1|16678.9|16676.1|16666.9|16664.1|147
1704873000000|2024-01-10 07:50:00|16676.9|16674.1|16676.4|16673.6|16680.9|16678.1|16671.9|16669.1|147
1704873300000|2024-01-10 07:55:00|16676.9|16674.1|16689.4|16686.6|16696.9|16694.1|16676.4|16673.6|409
1704873600000|2024-01-10 08:00:00|16688.7|16687.3|16693.7|16692.3|16709.2|16707.8|16688.2|16686.8|1721
1704873900000|2024-01-10 08:05:00|16694.7|16693.3|16688.7|16687.3|16707.2|16705.8|16687.7|16686.3|633
1704874200000|2024-01-10 08:10:00|16689.2|16687.8|16688.7|16687.3|16692.2|16690.8|16679.2|16677.8|592
1704874500000|2024-01-10 08:15:00|16689.2|16687.8|16682.7|16681.3|16700.2|16698.8|16681.7|16680.3|361
1704874800000|2024-01-10 08:20:00|16682.2|16680.8|16690.7|16689.3|16693.7|16692.3|16679.2|16677.8|279
1704875100000|2024-01-10 08:25:00|16691.2|16689.8|16701.7|16700.3|16706.2|16704.8|16688.2|16686.8|349
1704875400000|2024-01-10 08:30:00|16701.2|16699.8|16671.7|16670.3|16702.2|16700.8|16671.7|16670.3|409
1704875700000|2024-01-10 08:35:00|16671.2|16669.8|16678.7|16677.3|16681.7|16680.3|16656.7|16655.3|553
1704876000000|2024-01-10 08:40:00|16677.9|16676.5|16672.9|16671.5|16682.4|16681|16667.4|16666|346
1704876300000|2024-01-10 08:45:00|16673.4|16672|16707.4|16706|16709.4|16708|16673.4|16672|521
1704876600000|2024-01-10 08:50:00|16707.9|16706.5|16696.4|16695|16708.9|16707.5|16687.9|16686.5|405
1704876900000|2024-01-10 08:55:00|16696.9|16695.5|16699.4|16698|16701.4|16700|16680.4|16679|274
1704877200000|2024-01-10 09:00:00|16698.4|16697|16700.9|16699.5|16705.4|16704|16693.4|16692|234
1704877500000|2024-01-10 09:05:00|16701.4|16700|16724.4|16723|16724.9|16723.5|16700.9|16699.5|437
1704877800000|2024-01-10 09:10:00|16724.9|16723.5|16722.4|16721|16738.9|16737.5|16720.4|16719|639
1704878100000|2024-01-10 09:15:00|16722.9|16721.5|16724.9|16723.5|16731.4|16730|16722.4|16721|370
1704878400000|2024-01-10 09:20:00|16725.4|16724|16747.4|16746|16747.9|16746.5|16725.4|16724|547
1704878700000|2024-01-10 09:25:00|16747.9|16746.5|16747.4|16746|16757.4|16756|16743.4|16742|584
1704879000000|2024-01-10 09:30:00|16747.9|16746.5|16752.4|16751|16756.4|16755|16744.9|16743.5|296
1704879300000|2024-01-10 09:35:00|16752.9|16751.5|16737.4|16736|16753.4|16752|16734.9|16733.5|441
1704879600000|2024-01-10 09:40:00|16737.9|16736.5|16730.4|16729|16744.4|16743|16730.4|16729|231
1704879900000|2024-01-10 09:45:00|16730.9|16729.5|16731.9|16730.5|16732.4|16731|16714.9|16713.5|415
1704880200000|2024-01-10 09:50:00|16731.4|16730|16743.4|16742|16745.9|16744.5|16730.9|16729.5|251
1704880500000|2024-01-10 09:55:00|16743.9|16742.5|16745.9|16744.5|16746.4|16745|16737.4|16736|185
1704880800000|2024-01-10 10:00:00|16745.4|16744|16744.9|16743.5|16747.4|16746|16736.9|16735.5|193
1704881100000|2024-01-10 10:05:00|16745.4|16744|16742.4|16741|16748.4|16747|16739.4|16738|256
1704881400000|2024-01-10 10:10:00|16742.9|16741.5|16741.9|16740.5|16747.9|16746.5|16740.4|16739|135
1704881700000|2024-01-10 10:15:00|16741.4|16740|16723.4|16722|16741.4|16740|16721.4|16720|234
1704882000000|2024-01-10 10:20:00|16722.9|16721.5|16716.9|16715.5|16724.4|16723|16715.4|16714|178
1704882300000|2024-01-10 10:25:00|16717.4|16716|16723.9|16722.5|16724.9|16723.5|16705.9|16704.5|309
1704882600000|2024-01-10 10:30:00|16724.4|16723|16719.4|16718|16724.4|16723|16709.9|16708.5|286
1704882900000|2024-01-10 10:35:00|16719.9|16718.5|16722.4|16721|16724.9|16723.5|16717.9|16716.5|106
1704883200000|2024-01-10 10:40:00|16722.9|16721.5|16715.4|16714|16723.9|16722.5|16711.9|16710.5|125
1704883500000|2024-01-10 10:45:00|16715.9|16714.5|16703.4|16702|16719.4|16718|16699.9|16698.5|226
1704883800000|2024-01-10 10:50:00|16703.9|16702.5|16702.9|16701.5|16710.9|16709.5|16698.4|16697|167
1704884100000|2024-01-10 10:55:00|16702.4|16701|16699.9|16698.5|16704.4|16703|16693.4|16692|249
1704884400000|2024-01-10 11:00:00|16700.4|16699|16701.9|16700.5|16703.9|16702.5|16689.9|16688.5|189
1704884700000|2024-01-10 11:05:00|16702.4|16701|16709.4|16708|16712.9|16711.5|16697.9|16696.5|242
1704885000000|2024-01-10 11:10:00|16708.9|16707.5|16708.9|16707.5|16709.4|16708|16695.4|16694|218
1704885300000|2024-01-10 11:15:00|16707.9|16706.5|16693.9|16692.5|16708.4|16707|16691.4|16690|169
1704885600000|2024-01-10 11:20:00|16694.4|16693|16686.9|16685.5|16695.9|16694.5|16686.4|16685|127
1704885900000|2024-01-10 11:25:00|16686.4|16685|16685.9|16684.5|16687.4|16686|16680.4|16679|297
1704886200000|2024-01-10 11:30:00|16685.4|16684|16679.9|16678.5|16685.9|16684.5|16671.9|16670.5|262
1704886500000|2024-01-10 11:35:00|16679.4|16678|16676.4|16675|16680.4|16679|16669.4|16668|235
1704886800000|2024-01-10 11:40:00|16675.9|16674.5|16680.4|16679|16680.4|16679|16671.4|16670|213
1704887100000|2024-01-10 11:45:00|16679.9|16678.5|16673.9|16672.5|16681.4|16680|16669.9|16668.5|238
1704887400000|2024-01-10 11:50:00|16673.4|16672|16664.4|16663|16675.9|16674.5|16661.4|16660|230
1704887700000|2024-01-10 11:55:00|16663.9|16662.5|16669.9|16668.5|16671.4|16670|16659.4|16658|589
1704888000000|2024-01-10 12:00:00|16670.4|16669|16684.4|16683|16684.4|16683|16667.9|16666.5|371
1704888300000|2024-01-10 12:05:00|16683.9|16682.5|16677.9|16676.5|16691.4|16690|16676.4|16675|419
1704888600000|2024-01-10 12:10:00|16678.4|16677|16686.4|16685|16690.4|16689|16677.9|16676.5|285
1704888900000|2024-01-10 12:15:00|16685.9|16684.5|16697.4|16696|16697.9|16696.5|16685.4|16684|198
1704889200000|2024-01-10 12:20:00|16697.9|16696.5|16715.4|16714|16715.9|16714.5|16696.4|16695|249
1704889500000|2024-01-10 12:25:00|16714.9|16713.5|16709.9|16708.5|16715.4|16714|16707.9|16706.5|174
1704889800000|2024-01-10 12:30:00|16710.4|16709|16693.9|16692.5|16714.4|16713|16693.4|16692|202
1704890100000|2024-01-10 12:35:00|16694.4|16693|16688.9|16687.5|16698.4|16697|16688.9|16687.5|194
1704890400000|2024-01-10 12:40:00|16689.2|16687.8|16680.2|16678.8|16689.2|16687.8|16679.7|16678.3|155
1704890700000|2024-01-10 12:45:00|16680.7|16679.3|16686.7|16685.3|16686.7|16685.3|16674.2|16672.8|207
1704891000000|2024-01-10 12:50:00|16686.2|16684.8|16688.2|16686.8|16691.7|16690.3|16684.7|16683.3|292
1704891300000|2024-01-10 12:55:00|16687.7|16686.3|16672.7|16671.3|16687.7|16686.3|16671.7|16670.3|299
1704891600000|2024-01-10 13:00:00|16673.7|16672.3|16677.7|16676.3|16678.7|16677.3|16663.7|16662.3|341
1704891900000|2024-01-10 13:05:00|16677.2|16675.8|16681.7|16680.3|16685.7|16684.3|16674.2|16672.8|436
1704892200000|2024-01-10 13:10:00|16682.2|16680.8|16698.7|16697.3|16699.7|16698.3|16682.2|16680.8|234
1704892500000|2024-01-10 13:15:00|16698.2|16696.8|16697.7|16696.3|16700.7|16699.3|16693.7|16692.3|158
1704892800000|2024-01-10 13:20:00|16698.2|16696.8|16702.7|16701.3|16706.7|16705.3|16694.7|16693.3|225
1704893100000|2024-01-10 13:25:00|16703.2|16701.8|16711.2|16709.8|16714.7|16713.3|16702.7|16701.3|285
1704893400000|2024-01-10 13:30:00|16711.7|16710.3|16694.7|16693.3|16711.7|16710.3|16690.7|16689.3|350
1704893700000|2024-01-10 13:35:00|16694.2|16692.8|16690.7|16689.3|16696.2|16694.8|16684.2|16682.8|215
1704894000000|2024-01-10 13:40:00|16691.2|16689.8|16683.2|16681.8|16691.7|16690.3|16682.7|16681.3|260
1704894300000|2024-01-10 13:45:00|16682.7|16681.3|16676.7|16675.3|16684.7|16683.3|16674.7|16673.3|229
1704894600000|2024-01-10 13:50:00|16677.2|16675.8|16678.7|16677.3|16681.2|16679.8|16671.7|16670.3|227
1704894900000|2024-01-10 13:55:00|16678.2|16676.8|16669.7|16668.3|16678.2|16676.8|16667.7|16666.3|232
1704895200000|2024-01-10 14:00:00|16670.7|16669.3|16682.7|16681.3|16685.2|16683.8|16664.7|16663.3|450
1704895500000|2024-01-10 14:05:00|16682.2|16680.8|16689.7|16688.3|16695.7|16694.3|16681.7|16680.3|270
1704895800000|2024-01-10 14:10:00|16690.2|16688.8|16689.7|16688.3|16691.7|16690.3|16683.7|16682.3|168
1704896100000|2024-01-10 14:15:00|16688.7|16687.3|16688.2|16686.8|16695.7|16694.3|16685.7|16684.3|190
1704896400000|2024-01-10 14:20:00|16687.7|16686.3|16680.7|16679.3|16691.7|16690.3|16677.7|16676.3|164
1704896700000|2024-01-10 14:25:00|16680.2|16678.8|16686.2|16684.8|16688.7|16687.3|16679.7|16678.3|243
1704897000000|2024-01-10 14:30:00|16686.7|16685.3|16688.7|16687.3|16699.7|16698.3|16683.7|16682.3|635
1704897300000|2024-01-10 14:35:00|16689.2|16687.8|16690.7|16689.3|16697.7|16696.3|16685.2|16683.8|263
1704897600000|2024-01-10 14:40:00|16690.2|16688.8|16683.7|16682.3|16692.7|16691.3|16679.7|16678.3|256
1704897900000|2024-01-10 14:45:00|16684.2|16682.8|16680.7|16679.3|16686.2|16684.8|16673.2|16671.8|343
1704898200000|2024-01-10 14:50:00|16681.2|16679.8|16675.7|16674.3|16687.7|16686.3|16670.7|16669.3|286
1704898500000|2024-01-10 14:55:00|16675.2|16673.8|16677.7|16676.3|16681.2|16679.8|16671.7|16670.3|184
1704898800000|2024-01-10 15:00:00|16676.7|16675.3|16663.7|16662.3|16681.7|16680.3|16659.7|16658.3|446
1704899100000|2024-01-10 15:05:00|16664.2|16662.8|16665.7|16664.3|16666.7|16665.3|16653.7|16652.3|505
1704899400000|2024-01-10 15:10:00|16665.6|16664.2|16666.1|16664.7|16676.6|16675.2|16663.1|16661.7|385
1704899700000|2024-01-10 15:15:00|16665.6|16664.2|16668.1|16666.7|16673.1|16671.7|16662.6|16661.2|265
1704900000000|2024-01-10 15:20:00|16667.6|16666.2|16663.6|16662.2|16668.6|16667.2|16662.6|16661.2|208
1704900300000|2024-01-10 15:25:00|16663.1|16661.7|16670.6|16669.2|16673.6|16672.2|16660.6|16659.2|251
1704900600000|2024-01-10 15:30:00|16670.1|16668.7|16669.6|16668.2|16679.6|16678.2|16667.1|16665.7|443
1704900900000|2024-01-10 15:35:00|16670.6|16669.2|16678.6|16677.2|16679.6|16678.2|16668.6|16667.2|218
1704901200000|2024-01-10 15:40:00|16679.1|16677.7|16687.1|16685.7|16687.6|16686.2|16674.1|16672.7|276
1704901500000|2024-01-10 15:45:00|16687.6|16686.2|16688.6|16687.2|16689.6|16688.2|16678.6|16677.2|367
1704901800000|2024-01-10 15:50:00|16688.1|16686.7|16689.6|16688.2|16692.6|16691.2|16687.6|16686.2|245
1704902100000|2024-01-10 15:55:00|16690.1|16688.7|16695.6|16694.2|16696.6|16695.2|16688.6|16687.2|286
1704902400000|2024-01-10 16:00:00|16696.1|16694.7|16695.6|16694.2|16700.6|16699.2|16694.6|16693.2|275
1704902700000|2024-01-10 16:05:00|16695.1|16693.7|16698.1|16696.7|16698.6|16697.2|16691.1|16689.7|200
1704903000000|2024-01-10 16:10:00|16698.6|16697.2|16696.1|16694.7|16698.6|16697.2|16686.6|16685.2|299
1704903300000|2024-01-10 16:15:00|16696.6|16695.2|16687.6|16686.2|16696.6|16695.2|16684.6|16683.2|319
1704903600000|2024-01-10 16:20:00|16687.1|16685.7|16694.6|16693.2|16695.6|16694.2|16686.1|16684.7|217
1704903900000|2024-01-10 16:25:00|16693.6|16692.2|16694.1|16692.7|16698.6|16697.2|16692.6|16691.2|713
1704904200000|2024-01-10 16:30:00|16695.3|16692.5|16691.3|16688.5|16695.3|16692.5|16690.3|16687.5|695
1704904500000|2024-01-10 16:35:00|16690.3|16687.5|16688.3|16685.5|16692.3|16689.5|16687.3|16684.5|309
1704904800000|2024-01-10 16:40:00|16688.8|16686|16696.3|16693.5|16696.3|16693.5|16688.3|16685.5|245
1704905100000|2024-01-10 16:45:00|16695.8|16693|16694.3|16691.5|16696.8|16694|16692.3|16689.5|94
1704905400000|2024-01-10 16:50:00|16693.8|16691|16692.3|16689.5|16694.3|16691.5|16684.8|16682|80
1704905700000|2024-01-10 16:55:00|16692.8|16690|16694.3|16691.5|16696.3|16693.5|16690.3|16687.5|66
1704906000000|2024-01-10 17:00:00|16694.8|16692|16691.3|16688.5|16695.3|16692.5|16689.3|16686.5|381
1704906300000|2024-01-10 17:05:00|16690.8|16688|16694.8|16692|16696.3|16693.5|16688.8|16686|68
1704906600000|2024-01-10 17:10:00|16694.3|16691.5|16697.3|16694.5|16698.3|16695.5|16692.8|16690|53
1704906900000|2024-01-10 17:15:00|16696.8|16694|16697.3|16694.5|16699.3|16696.5|16693.3|16690.5|76
1704907200000|2024-01-10 17:20:00|16697.8|16695|16698.3|16695.5|16699.3|16696.5|16694.8|16692|37
1704907500000|2024-01-10 17:25:00|16698.8|16696|16700.3|16697.5|16700.3|16697.5|16695.3|16692.5|64
1704907800000|2024-01-10 17:30:00|16700.8|16698|16698.8|16696|16701.8|16699|16697.3|16694.5|81
1704908100000|2024-01-10 17:35:00|16699.3|16696.5|16701.3|16698.5|16702.3|16699.5|16696.3|16693.5|59
1704908400000|2024-01-10 17:40:00|16700.8|16698|16700.3|16697.5|16701.8|16699|16697.8|16695|40
1704908700000|2024-01-10 17:45:00|16699.8|16697|16704.3|16701.5|16704.3|16701.5|16698.3|16695.5|56
1704909000000|2024-01-10 17:50:00|16703.3|16700.5|16702.8|16700|16704.3|16701.5|16701.3|16698.5|76
1704909300000|2024-01-10 17:55:00|16703.3|16700.5|16703.3|16700.5|16705.3|16702.5|16701.8|16699|40
1704909600000|2024-01-10 18:00:00|16703.8|16701|16710.3|16707.5|16711.3|16708.5|16696.3|16693.5|213
1704909900000|2024-01-10 18:05:00|16709.8|16707|16702.8|16700|16713.3|16710.5|16702.8|16700|120
1704910200000|2024-01-10 18:10:00|16702.3|16699.5|16700.3|16697.5|16703.3|16700.5|16693.3|16690.5|134
1704910500000|2024-01-10 18:15:00|16700.8|16698|16703.3|16700.5|16704.8|16702|16699.3|16696.5|64
1704910800000|2024-01-10 18:20:00|16702.8|16700|16703.8|16701|16704.3|16701.5|16699.3|16696.5|78
1704911100000|2024-01-10 18:25:00|16704.3|16701.5|16700.3|16697.5|16705.3|16702.5|16700.3|16697.5|69
1704911400000|2024-01-10 18:30:00|16700.8|16698|16706.3|16703.5|16706.3|16703.5|16697.3|16694.5|75
1704911700000|2024-01-10 18:35:00|16705.8|16703|16704.3|16701.5|16706.3|16703.5|16699.3|16696.5|22
1704912000000|2024-01-10 18:40:00|16704.8|16702|16703.8|16701|16706.3|16703.5|16702.3|16699.5|22
1704912300000|2024-01-10 18:45:00|16704.3|16701.5|16708.3|16705.5|16708.3|16705.5|16703.3|16700.5|53
1704912600000|2024-01-10 18:50:00|16707.8|16705|16709.8|16707|16711.3|16708.5|16706.8|16704|38
1704912900000|2024-01-10 18:55:00|16709.3|16706.5|16711.3|16708.5|16712.3|16709.5|16708.3|16705.5|66
1704913200000|2024-01-10 19:00:00|16710.8|16708|16714.3|16711.5|16714.8|16712|16709.3|16706.5|72
1704913500000|2024-01-10 19:05:00|16714.8|16712|16712.3|16709.5|16715.8|16713|16711.8|16709|59
1704913800000|2024-01-10 19:10:00|16711.8|16709|16722.3|16719.5|16725.3|16722.5|16711.8|16709|259
1704914100000|2024-01-10 19:15:00|16722.8|16720|16726.3|16723.5|16727.3|16724.5|16722.3|16719.5|71
1704914400000|2024-01-10 19:20:00|16726.8|16724|16725.3|16722.5|16726.8|16724|16722.8|16720|95
1704914700000|2024-01-10 19:25:00|16725.8|16723|16725.3|16722.5|16728.3|16725.5|16723.3|16720.5|119
1704915000000|2024-01-10 19:30:00|16725.8|16723|16724.3|16721.5|16727.3|16724.5|16724.3|16721.5|62
1704915300000|2024-01-10 19:35:00|16724.8|16722|16723.8|16721|16725.8|16723|16722.3|16719.5|64
1704915600000|2024-01-10 19:40:00|16724.3|16721.5|16725.3|16722.5|16725.8|16723|16722.3|16719.5|62
1704915900000|2024-01-10 19:45:00|16725.8|16723|16726.3|16723.5|16728.8|16726|16724.3|16721.5|63
1704916200000|2024-01-10 19:50:00|16726.8|16724|16731.3|16728.5|16732.3|16729.5|16726.8|16724|67
1704916500000|2024-01-10 19:55:00|16731.8|16729|16731.8|16729|16732.3|16729.5|16729.3|16726.5|75
1704916800000|2024-01-10 20:00:00|16731.3|16728.5|16736.3|16733.5|16736.3|16733.5|16730.3|16727.5|161
1704917100000|2024-01-10 20:05:00|16736.8|16734|16736.3|16733.5|16740.3|16737.5|16735.3|16732.5|96
1704917400000|2024-01-10 20:10:00|16735.8|16733|16728.8|16726|16737.3|16734.5|16727.3|16724.5|262
1704917700000|2024-01-10 20:15:00|16728.3|16725.5|16724.3|16721.5|16729.3|16726.5|16723.3|16720.5|246
1704918000000|2024-01-10 20:20:00|16724.8|16722|16714.3|16711.5|16726.3|16723.5|16711.3|16708.5|275
1704918300000|2024-01-10 20:25:00|16713.8|16711|16724.3|16721.5|16725.3|16722.5|16712.8|16710|158
1704918600000|2024-01-10 20:30:00|16723.8|16721|16725.3|16722.5|16728.3|16725.5|16719.3|16716.5|87
1704918900000|2024-01-10 20:35:00|16724.8|16722|16720.3|16717.5|16725.3|16722.5|16719.3|16716.5|105
1704919200000|2024-01-10 20:40:00|16720.8|16718|16713.8|16711|16721.3|16718.5|16713.3|16710.5|109
1704919500000|2024-01-10 20:45:00|16713.3|16710.5|16710.3|16707.5|16719.3|16716.5|16709.8|16707|75
1704919800000|2024-01-10 20:50:00|16709.8|16707|16719.8|16717|16720.3|16717.5|16705.8|16703|224
1704920100000|2024-01-10 20:55:00|16720.3|16717.5|16720.8|16718|16724.3|16721.5|16718.3|16715.5|257
1704920400000|2024-01-10 21:00:00|16724.3|16717.3|16723.2|16716.2|16730.5|16723.5|16720.5|16713.5|13
1704920700000|2024-01-10 21:05:00|16724.1|16717.1|16724.9|16717.9|16727.5|16720.5|16721.3|16714.3|0
1704921000000|2024-01-10 21:10:00|16725.3|16718.3|16724.9|16717.9|16725.7|16718.7|16722.2|16715.2|0
1704921300000|2024-01-10 21:15:00|16725.7|16718.7|16728.2|16721.2|16729.2|16722.2|16724.4|16717.4|0
1704921600000|2024-01-10 21:20:00|16727.3|16720.3|16729.1|16722.1|16730|16723|16726.4|16719.4|0
1704921900000|2024-01-10 21:25:00|16728.7|16721.7|16729|16722|16729|16722|16727.2|16720.2|0
1704922200000|2024-01-10 21:30:00|16728.1|16721.1|16729|16722|16729|16722|16727.3|16720.3|0
1704922500000|2024-01-10 21:35:00|16729.1|16722.1|16725.7|16718.7|16729.5|16722.5|16725.7|16718.7|0
1704922800000|2024-01-10 21:40:00|16726.6|16719.6|16728.7|16721.7|16729.6|16722.6|16725.7|16718.7|0
1704923100000|2024-01-10 21:45:00|16729.1|16722.1|16730.5|16723.5|16732.2|16725.2|16728.7|16721.7|0
1704923400000|2024-01-10 21:50:00|16731.4|16724.4|16729.7|16722.7|16731.4|16724.4|16728.8|16721.8|0
1704923700000|2024-01-10 21:55:00|16729.6|16722.6|16729.7|16722.7|16730.5|16723.5|16727|16720|0
1704924000000|2024-01-10 22:00:00|16728.8|16721.8|16728.8|16721.8|16730.2|16723.2|16728.3|16721.3|0
1704924300000|2024-01-10 22:05:00|16728.9|16721.9|16730.8|16723.8|16731.2|16724.2|16728.9|16721.9|0
1704924600000|2024-01-10 22:10:00|16730.9|16723.9|16730.5|16723.5|16731|16724|16730.5|16723.5|0
1704924900000|2024-01-10 22:15:00|16729.6|16722.6|16730.6|16723.6|16731.9|16724.9|16729.4|16722.4|0
1704925200000|2024-01-10 22:20:00|16730.7|16723.7|16731.6|16724.6|16731.7|16724.7|16729.8|16722.8|0
1704925500000|2024-01-10 22:25:00|16731.8|16724.8|16732.2|16725.2|16732.6|16725.6|16731.8|16724.8|0
1704925800000|2024-01-10 22:30:00|16732.1|16725.1|16730.9|16723.9|16732.2|16725.2|16730.9|16723.9|0
1704926100000|2024-01-10 22:35:00|16731|16724|16730.2|16723.2|16731|16724|16730.1|16723.1|0
1704926400000|2024-01-10 22:40:00|16730.4|16723.4|16729.7|16722.7|16731|16724|16728.6|16721.6|0
1704926700000|2024-01-10 22:45:00|16729.5|16722.5|16731.4|16724.4|16731.4|16724.4|16729.1|16722.1|0
1704927000000|2024-01-10 22:50:00|16730.8|16723.8|16732.3|16725.3|16733|16726|16730.8|16723.8|0
1704927300000|2024-01-10 22:55:00|16733.1|16726.1|16732.9|16725.9|16733.7|16726.7|16732.1|16725.1|0
1704927600000|2024-01-10 23:00:00|16734|16727|16726.3|16719.3|16734|16727|16722.6|16715.6|0
1704927900000|2024-01-10 23:05:00|16725.8|16718.8|16726.2|16719.2|16726.3|16719.3|16724.4|16717.4|0
1704928200000|2024-01-10 23:10:00|16727.1|16720.1|16732.3|16725.3|16733.2|16726.2|16727.1|16720.1|0
1704928500000|2024-01-10 23:15:00|16732.4|16725.4|16733.3|16726.3|16735.1|16728.1|16732.4|16725.4|0
1704928800000|2024-01-10 23:20:00|16733.7|16726.7|16736.1|16729.1|16737|16730|16733.7|16726.7|0
1704929100000|2024-01-10 23:25:00|16735.6|16728.6|16738.7|16731.7|16738.7|16731.7|16735.2|16728.2|0
1704929400000|2024-01-10 23:30:00|16739.1|16732.1|16737.1|16730.1|16739.8|16732.8|16737.1|16730.1|0
1704929700000|2024-01-10 23:35:00|16736.6|16729.6|16735.8|16728.8|16736.6|16729.6|16735.3|16728.3|0
1704930000000|2024-01-10 23:40:00|16736.7|16729.7|16737.5|16730.5|16738.4|16731.4|16734.9|16727.9|0
1704930300000|2024-01-10 23:45:00|16738.4|16731.4|16734|16727|16738.4|16731.4|16733.1|16726.1|0
1704930600000|2024-01-10 23:50:00|16733.1|16726.1|16734.8|16727.8|16736.6|16729.6|16733.1|16726.1|0
1704930900000|2024-01-10 23:55:00|16735.2|16728.2|16734.1|16727.1|16736.6|16729.6|16733.9|16726.9|0
1704931200000|2024-01-11 00:00:00|16733.6|16726.6|16737.9|16730.9|16738.7|16731.7|16733.2|16726.2|0
1704931500000|2024-01-11 00:05:00|16737.4|16730.4|16731.8|16724.8|16737.9|16730.9|16731.8|16724.8|0
1704931800000|2024-01-11 00:10:00|16732.2|16725.2|16735.3|16728.3|16736.2|16729.2|16731.8|16724.8|0
1704932100000|2024-01-11 00:15:00|16730.8|16725.8|16730.8|16725.8|16732.3|16727.3|16724.3|16719.3|114
1704932400000|2024-01-11 00:20:00|16731.3|16726.3|16729.8|16724.8|16731.3|16726.3|16727.3|16722.3|25
1704932700000|2024-01-11 00:25:00|16730.3|16725.3|16731.8|16726.8|16733.8|16728.8|16729.8|16724.8|3
1704933000000|2024-01-11 00:30:00|16731.3|16726.3|16731.8|16726.8|16734.3|16729.3|16730.8|16725.8|8
1704933300000|2024-01-11 00:35:00|16732.3|16727.3|16732.8|16727.8|16734.3|16729.3|16730.8|16725.8|8
1704933600000|2024-01-11 00:40:00|16732.3|16727.3|16742.8|16737.8|16743.3|16738.3|16731.3|16726.3|21
1704933900000|2024-01-11 00:45:00|16743.3|16738.3|16741.3|16736.3|16747.3|16742.3|16740.3|16735.3|18
1704934200000|2024-01-11 00:50:00|16740.8|16735.8|16740.8|16735.8|16742.8|16737.8|16739.8|16734.8|0
1704934500000|2024-01-11 00:55:00|16741.3|16736.3|16743.8|16738.8|16744.8|16739.8|16740.8|16735.8|10
1704934800000|2024-01-11 01:00:00|16742.8|16737.8|16742.8|16737.8|16747.8|16742.8|16742.3|16737.3|21
1704935100000|2024-01-11 01:05:00|16743.3|16738.3|16749.8|16744.8|16749.8|16744.8|16742.3|16737.3|9
1704935400000|2024-01-11 01:10:00|16749.3|16744.3|16751.3|16746.3|16752.3|16747.3|16748.8|16743.8|23
1704935700000|2024-01-11 01:15:00|16751.8|16746.8|16754.3|16749.3|16754.8|16749.8|16751.3|16746.3|3
1704936000000|2024-01-11 01:20:00|16754.8|16749.8|16747.3|16742.3|16756.3|16751.3|16744.8|16739.8|12
1704936300000|2024-01-11 01:25:00|16747.8|16742.8|16747.8|16742.8|16749.3|16744.3|16743.8|16738.8|9
1704936600000|2024-01-11 01:30:00|16747.3|16742.3|16748.3|16743.3|16749.3|16744.3|16742.8|16737.8|10
1704936900000|2024-01-11 01:35:00|16748.8|16743.8|16749.3|16744.3|16754.8|16749.8|16746.8|16741.8|7
1704937200000|2024-01-11 01:40:00|16749.8|16744.8|16750.3|16745.3|16752.8|16747.8|16748.3|16743.3|7
1704937500000|2024-01-11 01:45:00|16750.8|16745.8|16749.8|16744.8|16751.3|16746.3|16748.8|16743.8|1
1704937800000|2024-01-11 01:50:00|16750.3|16745.3|16753.4|16748.4|16753.4|16748.4|16748.8|16743.8|2
1704938100000|2024-01-11 01:55:00|16752.9|16747.9|16753.4|16748.4|16753.4|16748.4|16751.9|16746.9|5
1704938400000|2024-01-11 02:00:00|16752.9|16747.9|16755.9|16750.9|16757.4|16752.4|16751.9|16746.9|8
1704938700000|2024-01-11 02:05:00|16756.4|16751.4|16767.9|16762.9|16769.4|16764.4|16755.9|16750.9|51
1704939000000|2024-01-11 02:10:00|16767.4|16762.4|16765.9|16760.9|16769.9|16764.9|16765.4|16760.4|23
1704939300000|2024-01-11 02:15:00|16766.4|16761.4|16768.9|16763.9|16772.9|16767.9|16765.4|16760.4|16
1704939600000|2024-01-11 02:20:00|16769.4|16764.4|16776.1|16771.1|16776.1|16771.1|16767.4|16762.4|15
1704939900000|2024-01-11 02:25:00|16775.6|16770.6|16781.1|16776.1|16782.1|16777.1|16775.1|16770.1|35
1704940200000|2024-01-11 02:30:00|16781.6|16776.6|16773.2|16768.2|16783.6|16778.6|16771.7|16766.7|24
1704940500000|2024-01-11 02:35:00|16773.7|16768.7|16770.2|16765.2|16773.7|16768.7|16769.7|16764.7|2
1704940800000|2024-01-11 02:40:00|16770.7|16765.7|16774.2|16769.2|16774.2|16769.2|16769.7|16764.7|27
1704941100000|2024-01-11 02:45:00|16773.7|16768.7|16776.7|16771.7|16776.7|16771.7|16771.2|16766.2|20
1704941400000|2024-01-11 02:50:00|16777.2|16772.2|16775.2|16770.2|16778.2|16773.2|16775.2|16770.2|10
1704941700000|2024-01-11 02:55:00|16774.7|16769.7|16774.7|16769.7|16775.2|16770.2|16773.7|16768.7|2
1704942000000|2024-01-11 03:00:00|16774.2|16769.2|16776.7|16771.7|16776.7|16771.7|16773.2|16768.2|3
1704942300000|2024-01-11 03:05:00|16776.2|16771.2|16774.7|16769.7|16776.2|16771.2|16773.7|16768.7|3
1704942600000|2024-01-11 03:10:00|16775.2|16770.2|16781.7|16776.7|16784.7|16779.7|16775.2|16770.2|39
1704942900000|2024-01-11 03:15:00|16782.2|16777.2|16784.2|16779.2|16785.2|16780.2|16781.2|16776.2|11
1704943200000|2024-01-11 03:20:00|16783.7|16778.7|16784.2|16779.2|16784.2|16779.2|16783.2|16778.2|5
1704943500000|2024-01-11 03:25:00|16783.7|16778.7|16788.2|16783.2|16788.7|16783.7|16783.7|16778.7|32
1704943800000|2024-01-11 03:30:00|16787.7|16782.7|16792.2|16787.2|16794.7|16789.7|16787.7|16782.7|37
1704944100000|2024-01-11 03:35:00|16791.7|16786.7|16791.7|16786.7|16793.2|16788.2|16790.7|16785.7|13
1704944400000|2024-01-11 03:40:00|16792.2|16787.2|16788.7|16783.7|16792.2|16787.2|16788.2|16783.2|10
1704944700000|2024-01-11 03:45:00|16787.7|16782.7|16792.2|16787.2|16792.2|16787.2|16787.7|16782.7|10
1704945000000|2024-01-11 03:50:00|16792.7|16787.7|16803.7|16798.7|16804.7|16799.7|16792.7|16787.7|57
1704945300000|2024-01-11 03:55:00|16804.2|16799.2|16798.7|16793.7|16805.2|16800.2|16797.2|16792.2|12
1704945600000|2024-01-11 04:00:00|16799.2|16794.2|16798.7|16793.7|16800.2|16795.2|16796.2|16791.2|21
1704945900000|2024-01-11 04:05:00|16799.2|16794.2|16798.7|16793.7|16799.2|16794.2|16798.7|16793.7|3
1704946200000|2024-01-11 04:10:00|16798.2|16793.2|16798.2|16793.2|16799.2|16794.2|16795.2|16790.2|6
1704946500000|2024-01-11 04:15:00|16798.7|16793.7|16794.2|16789.2|16799.2|16794.2|16793.2|16788.2|5
1704946800000|2024-01-11 04:20:00|16794.7|16789.7|16798.7|16793.7|16799.7|16794.7|16794.7|16789.7|5
1704947100000|2024-01-11 04:25:00|16798.2|16793.2|16797.2|16792.2|16798.2|16793.2|16793.2|16788.2|18
1704947400000|2024-01-11 04:30:00|16797.7|16792.7|16796.2|16791.2|16798.2|16793.2|16795.2|16790.2|13
1704947700000|2024-01-11 04:35:00|16796.7|16791.7|16792.2|16787.2|16797.2|16792.2|16790.2|16785.2|12
1704948000000|2024-01-11 04:40:00|16791.7|16786.7|16794.2|16789.2|16794.2|16789.2|16789.7|16784.7|7
1704948300000|2024-01-11 04:45:00|16794.7|16789.7|16794.7|16789.7|16796.7|16791.7|16791.7|16786.7|22
1704948600000|2024-01-11 04:50:00|16795.2|16790.2|16794.2|16789.2|16797.2|16792.2|16790.7|16785.7|20
1704948900000|2024-01-11 04:55:00|16793.7|16788.7|16794.2|16789.2|16798.2|16793.2|16791.2|16786.2|22
1704949200000|2024-01-11 05:00:00|16793.7|16788.7|16795.7|16790.7|16797.7|16792.7|16789.2|16784.2|28
1704949500000|2024-01-11 05:05:00|16796.2|16791.2|16798.2|16793.2|16800.2|16795.2|16793.2|16788.2|11
1704949800000|2024-01-11 05:10:00|16797.7|16792.7|16797.2|16792.2|16798.7|16793.7|16795.2|16790.2|8
1704950100000|2024-01-11 05:15:00|16797.7|16792.7|16799.2|16794.2|16801.2|16796.2|16795.7|16790.7|4
1704950400000|2024-01-11 05:20:00|16799.7|16794.7|16790.2|16785.2|16800.7|16795.7|16790.2|16785.2|11
1704950700000|2024-01-11 05:25:00|16790.7|16785.7|16794.7|16789.7|16795.2|16790.2|16787.7|16782.7|32
1704951000000|2024-01-11 05:30:00|16794.2|16789.2|16793.7|16788.7|16795.2|16790.2|16792.2|16787.2|21
1704951300000|2024-01-11 05:35:00|16794.2|16789.2|16792.2|16787.2|16795.2|16790.2|16791.7|16786.7|5
1704951600000|2024-01-11 05:40:00|16792.7|16787.7|16799.7|16794.7|16801.2|16796.2|16792.7|16787.7|34
1704951900000|2024-01-11 05:45:00|16800.2|16795.2|16801.2|16796.2|16803.2|16798.2|16799.2|16794.2|9
1704952200000|2024-01-11 05:50:00|16800.7|16795.7|16796.7|16791.7|16800.7|16795.7|16796.2|16791.2|5
1704952500000|2024-01-11 05:55:00|16796.2|16791.2|16796.2|16791.2|16797.7|16792.7|16792.2|16787.2|14
1704952800000|2024-01-11 06:00:00|16795.7|16790.7|16794.2|16789.2|16799.2|16794.2|16791.7|16786.7|66
1704953100000|2024-01-11 06:05:00|16795.2|16790.2|16790.2|16785.2|16796.2|16791.2|16787.2|16782.2|43
1704953400000|2024-01-11 06:10:00|16790.7|16785.7|16798.2|16793.2|16799.2|16794.2|16789.2|16784.2|41
1704953700000|2024-01-11 06:15:00|16798.7|16793.7|16800.2|16795.2|16801.2|16796.2|16798.7|16793.7|10
1704954000000|2024-01-11 06:20:00|16799.2|16794.2|16797.7|16792.7|16800.2|16795.2|16796.7|16791.7|12
1704954300000|2024-01-11 06:25:00|16798.2|16793.2|16800.2|16795.2|16801.2|16796.2|16797.2|16792.2|33
1704954600000|2024-01-11 06:30:00|16799.7|16794.7|16802.7|16797.7|16803.2|16798.2|16797.7|16792.7|13
1704954900000|2024-01-11 06:35:00|16803.2|16798.2|16810.2|16805.2|16811.7|16806.7|16802.2|16797.2|52
1704955200000|2024-01-11 06:40:00|16810.7|16805.7|16811.7|16806.7|16813.2|16808.2|16810.2|16805.2|48
1704955500000|2024-01-11 06:45:00|16811.2|16806.2|16811.2|16806.2|16812.2|16807.2|16810.2|16805.2|46
1704955800000|2024-01-11 06:50:00|16810.7|16805.7|16813.2|16808.2|16813.2|16808.2|16808.7|16803.7|52
1704956100000|2024-01-11 06:55:00|16811.7|16806.7|16813.2|16808.2|16813.2|16808.2|16808.7|16803.7|23
1704956400000|2024-01-11 07:00:00|16812.1|16809.3|16806.1|16803.3|16817.1|16814.3|16802.6|16799.8|398
1704956700000|2024-01-11 07:05:00|16806.6|16803.8|16809.6|16806.8|16811.1|16808.3|16804.1|16801.3|285
1704957000000|2024-01-11 07:10:00|16810.1|16807.3|16805.6|16802.8|16814.1|16811.3|16804.1|16801.3|173
1704957300000|2024-01-11 07:15:00|16805.1|16802.3|16807.1|16804.3|16809.1|16806.3|16802.6|16799.8|91
1704957600000|2024-01-11 07:20:00|16807.6|16804.8|16811.6|16808.8|16815.6|16812.8|16807.6|16804.8|123
1704957900000|2024-01-11 07:25:00|16812.1|16809.3|16822.1|16819.3|16824.6|16821.8|16812.1|16809.3|222
1704958200000|2024-01-11 07:30:00|16822.6|16819.8|16812.1|16809.3|16822.6|16819.8|16808.1|16805.3|186
1704958500000|2024-01-11 07:35:00|16811.6|16808.8|16815.1|16812.3|16817.1|16814.3|16811.6|16808.8|110
1704958800000|2024-01-11 07:40:00|16814.6|16811.8|16816.6|16813.8|16820.6|16817.8|16814.1|16811.3|180
1704959100000|2024-01-11 07:45:00|16816.1|16813.3|16805.1|16802.3|16816.1|16813.3|16804.6|16801.8|125
1704959400000|2024-01-11 07:50:00|16804.6|16801.8|16793.1|16790.3|16807.1|16804.3|16793.1|16790.3|309
1704959700000|2024-01-11 07:55:00|16793.6|16790.8|16789.6|16786.8|16794.6|16791.8|16787.1|16784.3|336
1704960000000|2024-01-11 08:00:00|16788.9|16787.5|16782.9|16781.5|16791.9|16790.5|16760.4|16759|1749
1704960300000|2024-01-11 08:05:00|16782.4|16781|16788.9|16787.5|16793.4|16792|16770.9|16769.5|744
1704960600000|2024-01-11 08:10:00|16789.4|16788|16802.9|16801.5|16810.4|16809|16789.4|16788|855
1704960900000|2024-01-11 08:15:00|16803.4|16802|16800.9|16799.5|16810.9|16809.5|16798.4|16797|478
1704961200000|2024-01-11 08:20:00|16801.9|16800.5|16795.9|16794.5|16807.4|16806|16788.4|16787|712
1704961500000|2024-01-11 08:25:00|16795.4|16794|16808.4|16807|16820.9|16819.5|16795.4|16794|675
1704961800000|2024-01-11 08:30:00|16808.9|16807.5|16813.4|16812|16816.9|16815.5|16800.9|16799.5|571
1704962100000|2024-01-11 08:35:00|16813.9|16812.5|16824.4|16823|16833.4|16832|16812.4|16811|689
1704962400000|2024-01-11 08:40:00|16824.2|16822.8|16833.7|16832.3|16834.7|16833.3|16819.2|16817.8|483
1704962700000|2024-01-11 08:45:00|16833.2|16831.8|16832.2|16830.8|16842.2|16840.8|16829.7|16828.3|556
1704963000000|2024-01-11 08:50:00|16831.7|16830.3|16822.2|16820.8|16841.7|16840.3|16821.7|16820.3|482
1704963300000|2024-01-11 08:55:00|16822.7|16821.3|16828.2|16826.8|16830.2|16828.8|16815.7|16814.3|366
1704963600000|2024-01-11 09:00:00|16827.7|16826.3|16795.7|16794.3|16828.7|16827.3|16795.7|16794.3|656
1704963900000|2024-01-11 09:05:00|16796.2|16794.8|16779.7|16778.3|16798.7|16797.3|16777.2|16775.8|630
1704964200000|2024-01-11 09:10:00|16780.2|16778.8|16779.7|16778.3|16789.2|16787.8|16769.2|16767.8|755
1704964500000|2024-01-11 09:15:00|16779.2|16777.8|16784.2|16782.8|16786.2|16784.8|16774.7|16773.3|365
1704964800000|2024-01-11 09:20:00|16784.7|16783.3|16777.2|16775.8|16787.7|16786.3|16776.7|16775.3|382
1704965100000|2024-01-11 09:25:00|16776.7|16775.3|16767.2|16765.8|16777.7|16776.3|16766.7|16765.3|301
1704965400000|2024-01-11 09:30:00|16766.7|16765.3|16752.2|16750.8|16766.7|16765.3|16747.2|16745.8|531
1704965700000|2024-01-11 09:35:00|16751.7|16750.3|16736.7|16735.3|16751.7|16750.3|16734.7|16733.3|377
1704966000000|2024-01-11 09:40:00|16735.7|16734.3|16732.2|16730.8|16737.7|16736.3|16725.7|16724.3|457
1704966300000|2024-01-11 09:45:00|16731.7|16730.3|16747.7|16746.3|16748.2|16746.8|16731.7|16730.3|518
1704966600000|2024-01-11 09:50:00|16748.2|16746.8|16755.7|16754.3|16757.2|16755.8|16743.2|16741.8|490
1704966900000|2024-01-11 09:55:00|16756.2|16754.8|16751.7|16750.3|16756.2|16754.8|16745.7|16744.3|343
1704967200000|2024-01-11 10:00:00|16751.2|16749.8|16756.2|16754.8|16760.7|16759.3|16748.2|16746.8|256
1704967500000|2024-01-11 10:05:00|16755.7|16754.3|16749.2|16747.8|16757.7|16756.3|16744.7|16743.3|234
1704967800000|2024-01-11 10:10:00|16749.7|16748.3|16746.2|16744.8|16751.2|16749.8|16737.7|16736.3|303
1704968100000|2024-01-11 10:15:00|16746.7|16745.3|16742.2|16740.8|16755.7|16754.3|16737.7|16736.3|247
1704968400000|2024-01-11 10:20:00|16742.7|16741.3|16740.2|16738.8|16743.7|16742.3|16735.7|16734.3|174
1704968700000|2024-01-11 10:25:00|16739.7|16738.3|16747.2|16745.8|16751.7|16750.3|16739.2|16737.8|291
1704969000000|2024-01-11 10:30:00|16746.7|16745.3|16726.2|16724.8|16747.2|16745.8|16725.7|16724.3|356
1704969300000|2024-01-11 10:35:00|16726.7|16725.3|16722.2|16720.8|16729.2|16727.8|16720.7|16719.3|311
1704969600000|2024-01-11 10:40:00|16721.7|16720.3|16709.2|16707.8|16721.7|16720.3|16703.7|16702.3|301
1704969900000|2024-01-11 10:45:00|16708.7|16707.3|16706.7|16705.3|16713.2|16711.8|16704.2|16702.8|249
1704970200000|2024-01-11 10:50:00|16706.2|16704.8|16704.7|16703.3|16706.7|16705.3|16697.7|16696.3|364
1704970500000|2024-01-11 10:55:00|16704.2|16702.8|16717.7|16716.3|16719.7|16718.3|16700.7|16699.3|319
1704970800000|2024-01-11 11:00:00|16718.7|16717.3|16721.2|16719.8|16722.7|16721.3|16713.7|16712.3|351
1704971100000|2024-01-11 11:05:00|16721.7|16720.3|16721.7|16720.3|16726.7|16725.3|16717.7|16716.3|205
1704971400000|2024-01-11 11:10:00|16722.2|16720.8|16727.2|16725.8|16734.2|16732.8|16719.7|16718.3|228
1704971700000|2024-01-11 11:15:00|16726.7|16725.3|16732.2|16730.8|16733.7|16732.3|16726.7|16725.3|272
1704972000000|2024-01-11 11:20:00|16732.7|16731.3|16718.7|16717.3|16738.7|16737.3|16715.7|16714.3|253
1704972300000|2024-01-11 11:25:00|16719.2|16717.8|16720.7|16719.3|16722.7|16721.3|16711.7|16710.3|219
1704972600000|2024-01-11 11:30:00|16721.2|16719.8|16731.7|16730.3|16732.7|16731.3|16719.2|16717.8|298
1704972900000|2024-01-11 11:35:00|16732.2|16730.8|16732.7|16731.3|16738.7|16737.3|16728.7|16727.3|263
1704973200000|2024-01-11 11:40:00|16732.2|16730.8|16732.7|16731.3|16737.2|16735.8|16730.7|16729.3|102
1704973500000|2024-01-11 11:45:00|16732.2|16730.8|16727.2|16725.8|16732.7|16731.3|16720.2|16718.8|125
1704973800000|2024-01-11 11:50:00|16726.7|16725.3|16722.7|16721.3|16727.2|16725.8|16716.7|16715.3|121
1704974100000|2024-01-11 11:55:00|16722.2|16720.8|16716.2|16714.8|16724.2|16722.8|16715.7|16714.3|145
1704974400000|2024-01-11 12:00:00|16715.7|16714.3|16710.7|16709.3|16722.7|16721.3|16709.2|16707.8|197
1704974700000|2024-01-11 12:05:00|16710.2|16708.8|16718.7|16717.3|16722.7|16721.3|16709.2|16707.8|107
1704975000000|2024-01-11 12:10:00|16717.7|16716.3|16708.7|16707.3|16718.2|16716.8|16701.7|16700.3|332
1704975300000|2024-01-11 12:15:00|16708.2|16706.8|16708.2|16706.8|16711.7|16710.3|16703.2|16701.8|222
1704975600000|2024-01-11 12:20:00|16707.7|16706.3|16709.7|16708.3|16713.7|16712.3|16704.2|16702.8|100
1704975900000|2024-01-11 12:25:00|16710.2|16708.8|16715.7|16714.3|16722.2|16720.8|16708.7|16707.3|175
1704976200000|2024-01-11 12:30:00|16714.7|16713.3|16726.7|16725.3|16726.7|16725.3|16714.7|16713.3|193
1704976500000|2024-01-11 12:35:00|16727.2|16725.8|16743.7|16742.3|16743.7|16742.3|16726.7|16725.3|483
1704976800000|2024-01-11 12:40:00|16743.2|16741.8|16734.2|16732.8|16745.7|16744.3|16733.7|16732.3|262
1704977100000|2024-01-11 12:45:00|16733.7|16732.3|16716.2|16714.8|16734.2|16732.8|16716.2|16714.8|222
1704977400000|2024-01-11 12:50:00|16715.7|16714.3|16721.7|16720.3|16727.2|16725.8|16713.7|16712.3|184
1704977700000|2024-01-11 12:55:00|16720.7|16719.3|16717.7|16716.3|16724.2|16722.8|16710.7|16709.3|113
1704978000000|2024-01-11 13:00:00|16717.2|16715.8|16715.7|16714.3|16720.2|16718.8|16709.7|16708.3|267
1704978300000|2024-01-11 13:05:00|16715.2|16713.8|16718.7|16717.3|16721.2|16719.8|16711.2|16709.8|184
1704978600000|2024-01-11 13:10:00|16718.2|16716.8|16720.2|16718.8|16723.2|16721.8|16712.7|16711.3|182
1704978900000|2024-01-11 13:15:00|16719.7|16718.3|16718.7|16717.3|16723.2|16721.8|16715.2|16713.8|211
1704979200000|2024-01-11 13:20:00|16716.7|16715.3|16728.2|16726.8|16728.7|16727.3|16715.7|16714.3|239
1704979500000|2024-01-11 13:25:00|16728.7|16727.3|16740.2|16738.8|16743.7|16742.3|16727.2|16725.8|286
1704979800000|2024-01-11 13:30:00|16741.2|16739.8|16694.2|16692.8|16744.7|16743.3|16654.7|16653.3|1950
1704980100000|2024-01-11 13:35:00|16694.7|16693.3|16692.2|16690.8|16715.2|16713.8|16685.2|16683.8|915
1704980400000|2024-01-11 13:40:00|16691.7|16690.3|16685.2|16683.8|16703.7|16702.3|16675.2|16673.8|533
1704980700000|2024-01-11 13:45:00|16684.7|16683.3|16692.2|16690.8|16704.2|16702.8|16681.2|16679.8|456
1704981000000|2024-01-11 13:50:00|16692.7|16691.3|16676.7|16675.3|16697.2|16695.8|16670.7|16669.3|320
1704981300000|2024-01-11 13:55:00|16676.2|16674.8|16643.2|16641.8|16683.2|16681.8|16639.7|16638.3|615
1704981600000|2024-01-11 14:00:00|16643.7|16642.3|16643.2|16641.8|16647.7|16646.3|16630.7|16629.3|745
1704981900000|2024-01-11 14:05:00|16645.2|16643.8|16661|16659.6|16661|16659.6|16634.5|16633.1|640
1704982200000|2024-01-11 14:10:00|16661.5|16660.1|16675.5|16674.1|16681|16679.6|16659|16657.6|618
1704982500000|2024-01-11 14:15:00|16674.5|16673.1|16696.5|16695.1|16702.5|16701.1|16674.5|16673.1|536
1704982800000|2024-01-11 14:20:00|16696|16694.6|16699.5|16698.1|16700.5|16699.1|16682.5|16681.1|395
1704983100000|2024-01-11 14:25:00|16699|16697.6|16718|16716.6|16718.5|16717.1|16697.5|16696.1|900
1704983400000|2024-01-11 14:30:00|16718.5|16717.1|16708.5|16707.1|16724.5|16723.1|16688|16686.6|1092
1704983700000|2024-01-11 14:35:00|16709|16707.6|16718.5|16717.1|16723|16721.6|16702.5|16701.1|554
1704984000000|2024-01-11 14:40:00|16719|16717.6|16692.5|16691.1|16724|16722.6|16688|16686.6|510
1704984300000|2024-01-11 14:45:00|16693|16691.6|16667|16665.6|16694.5|16693.1|16666|16664.6|563
1704984600000|2024-01-11 14:50:00|16667.5|16666.1|16672|16670.6|16678|16676.6|16657.5|16656.1|500
1704984900000|2024-01-11 14:55:00|16672.5|16671.1|16678|16676.6|16684|16682.6|16669.5|16668.1|489
1704985200000|2024-01-11 15:00:00|16678.5|16677.1|16636|16634.6|16678.5|16677.1|16635|16633.6|729
1704985500000|2024-01-11 15:05:00|16636.5|16635.1|16597.5|16596.1|16638|16636.6|16592|16590.6|1414
1704985800000|2024-01-11 15:10:00|16598.3|16596.9|16589.8|16588.4|16605.3|16603.9|16586.8|16585.4|776
1704986100000|2024-01-11 15:15:00|16589.3|16587.9|16604.8|16603.4|16604.8|16603.4|16586.8|16585.4|707
1704986400000|2024-01-11 15:20:00|16604.3|16602.9|16598.3|16596.9|16609.3|16607.9|16592.8|16591.4|789
1704986700000|2024-01-11 15:25:00|16597.8|16596.4|16601.8|16600.4|16606.8|16605.4|16591.8|16590.4|535
1704987000000|2024-01-11 15:30:00|16600.8|16599.4|16571.3|16569.9|16615.3|16613.9|16569.8|16568.4|1034
1704987300000|2024-01-11 15:35:00|16571.8|16570.4|16602.8|16601.4|16605.8|16604.4|16571.8|16570.4|478
1704987600000|2024-01-11 15:40:00|16602.3|16600.9|16591.8|16590.4|16606.8|16605.4|16580.3|16578.9|592
1704987900000|2024-01-11 15:45:00|16591.3|16589.9|16560.3|16558.9|16591.8|16590.4|16555.8|16554.4|855
1704988200000|2024-01-11 15:50:00|16560.8|16559.4|16544.8|16543.4|16562.8|16561.4|16544.3|16542.9|788
1704988500000|2024-01-11 15:55:00|16544.3|16542.9|16550.8|16549.4|16560.8|16559.4|16542.8|16541.4|654
1704988800000|2024-01-11 16:00:00|16551.8|16550.4|16554.8|16553.4|16564.8|16563.4|16547.8|16546.4|519
1704989100000|2024-01-11 16:05:00|16554.3|16552.9|16549.8|16548.4|16557.3|16555.9|16544.8|16543.4|470
1704989400000|2024-01-11 16:10:00|16548.8|16547.4|16544.8|16543.4|16563.8|16562.4|16540.3|16538.9|656
1704989700000|2024-01-11 16:15:00|16544.3|16542.9|16549.3|16547.9|16552.8|16551.4|16542.3|16540.9|621
1704990000000|2024-01-11 16:20:00|16549.8|16548.4|16553.3|16551.9|16558.3|16556.9|16544.8|16543.4|512
1704990300000|2024-01-11 16:25:00|16553.8|16552.4|16543.8|16542.4|16555.3|16553.9|16542.3|16540.9|1198
1704990600000|2024-01-11 16:30:00|16544.5|16541.7|16544.5|16541.7|16551.5|16548.7|16537.5|16534.7|1367
1704990900000|2024-01-11 16:35:00|16545|16542.2|16539|16536.2|16547.5|16544.7|16536.5|16533.7|771
1704991200000|2024-01-11 16:40:00|16538.5|16535.7|16539.5|16536.7|16547.5|16544.7|16535.5|16532.7|496
1704991500000|2024-01-11 16:45:00|16540.5|16537.7|16562.5|16559.7|16563.5|16560.7|16536.5|16533.7|516
1704991800000|2024-01-11 16:50:00|16562|16559.2|16548.5|16545.7|16565|16562.2|16544.5|16541.7|648
1704992100000|2024-01-11 16:55:00|16548|16545.2|16548.5|16545.7|16553.5|16550.7|16545.5|16542.7|353
1704992400000|2024-01-11 17:00:00|16549|16546.2|16555|16552.2|16557.5|16554.7|16545.5|16542.7|157
1704992700000|2024-01-11 17:05:00|16554.5|16551.7|16559.5|16556.7|16562.5|16559.7|16553.5|16550.7|175
1704993000000|2024-01-11 17:10:00|16560|16557.2|16563|16560.2|16568.5|16565.7|16558.5|16555.7|264
1704993300000|2024-01-11 17:15:00|16562.5|16559.7|16557.5|16554.7|16566.5|16563.7|16554.5|16551.7|170
1704993600000|2024-01-11 17:20:00|16557|16554.2|16559|16556.2|16564|16561.2|16554.5|16551.7|218
1704993900000|2024-01-11 17:25:00|16558.5|16555.7|16555|16552.2|16563.5|16560.7|16553|16550.2|143
1704994200000|2024-01-11 17:30:00|16555.5|16552.7|16562.5|16559.7|16565.5|16562.7|16555.5|16552.7|119
1704994500000|2024-01-11 17:35:00|16563|16560.2|16563.5|16560.7|16565.5|16562.7|16558.5|16555.7|131
1704994800000|2024-01-11 17:40:00|16564|16561.2|16574.5|16571.7|16578.5|16575.7|16563.5|16560.7|253
1704995100000|2024-01-11 17:45:00|16574|16571.2|16579.5|16576.7|16581|16578.2|16573.5|16570.7|213
1704995400000|2024-01-11 17:50:00|16580|16577.2|16585|16582.2|16589.5|16586.7|16579.5|16576.7|350
1704995700000|2024-01-11 17:55:00|16584.5|16581.7|16584.5|16581.7|16587.5|16584.7|16580.5|16577.7|134
1704996000000|2024-01-11 18:00:00|16583.5|16580.7|16596.5|16593.7|16597.5|16594.7|16580.5|16577.7|298
1704996300000|2024-01-11 18:05:00|16597|16594.2|16602.5|16599.7|16608|16605.2|16593.5|16590.7|352
1704996600000|2024-01-11 18:10:00|16603|16600.2|16605|16602.2|16607.5|16604.7|16599.5|16596.7|229
1704996900000|2024-01-11 18:15:00|16604.5|16601.7|16606.5|16603.7|16610|16607.2|16602.5|16599.7|179
1704997200000|2024-01-11 18:20:00|16606|16603.2|16604.5|16601.7|16609.5|16606.7|16603|16600.2|139
1704997500000|2024-01-11 18:25:00|16605|16602.2|16600.5|16597.7|16607|16604.2|16599.5|16596.7|159
1704997800000|2024-01-11 18:30:00|16601|16598.2|16603|16600.2|16606.5|16603.7|16595|16592.2|173
1704998100000|2024-01-11 18:35:00|16602.5|16599.7|16605|16602.2|16607.5|16604.7|16600.5|16597.7|81
1704998400000|2024-01-11 18:40:00|16605.5|16602.7|16603.5|16600.7|16606.5|16603.7|16601.5|16598.7|149
1704998700000|2024-01-11 18:45:00|16603|16600.2|16605.5|16602.7|16606|16603.2|16601|16598.2|43
1704999000000|2024-01-11 18:50:00|16606.5|16603.7|16607|16604.2|16613|16610.2|16596.5|16593.7|200
1704999300000|2024-01-11 18:55:00|16606.5|16603.7|16617.5|16614.7|16619.5|16616.7|16606|16603.2|228
1704999600000|2024-01-11 19:00:00|16618|16615.2|16624|16621.2|16626|16623.2|16616|16613.2|221
1704999900000|2024-01-11 19:05:00|16624.5|16621.7|16603.5|16600.7|16624.5|16621.7|16603.5|16600.7|295
1705000200000|2024-01-11 19:10:00|16604|16601.2|16617.5|16614.7|16618.5|16615.7|16604|16601.2|127
1705000500000|2024-01-11 19:15:00|16617|16614.2|16612.5|16609.7|16620|16617.2|16612|16609.2|100
1705000800000|2024-01-11 19:20:00|16613|16610.2|16609|16606.2|16615.5|16612.7|16607.5|16604.7|100
1705001100000|2024-01-11 19:25:00|16609.5|16606.7|16620.5|16617.7|16623.5|16620.7|16608.5|16605.7|126
1705001400000|2024-01-11 19:30:00|16620|16617.2|16613.5|16610.7|16625.5|16622.7|16611.5|16608.7|168
1705001700000|2024-01-11 19:35:00|16613|16610.2|16618|16615.2|16619.5|16616.7|16613|16610.2|100
1705002000000|2024-01-11 19:40:00|16618.5|16615.7|16616.5|16613.7|16625|16622.2|16616.5|16613.7|85
1705002300000|2024-01-11 19:45:00|16617|16614.2|16621|16618.2|16624.5|16621.7|16616.5|16613.7|77
1705002600000|2024-01-11 19:50:00|16621.5|16618.7|16627|16624.2|16628.5|16625.7|16621.5|16618.7|90
1705002900000|2024-01-11 19:55:00|16626.5|16623.7|16630.5|16627.7|16635|16632.2|16626|16623.2|129
1705003200000|2024-01-11 20:00:00|16631|16628.2|16623|16620.2|16632.5|16629.7|16616|16613.2|209
1705003500000|2024-01-11 20:05:00|16623.5|16620.7|16620.5|16617.7|16626|16623.2|16620|16617.2|76
1705003800000|2024-01-11 20:10:00|16621|16618.2|16622.5|16619.7|16625.5|16622.7|16612.5|16609.7|159
1705004100000|2024-01-11 20:15:00|16621.5|16618.7|16617|16614.2|16622|16619.2|16609.5|16606.7|188
1705004400000|2024-01-11 20:20:00|16617.5|16614.7|16633.5|16630.7|16636.5|16633.7|16616.5|16613.7|344
1705004700000|2024-01-11 20:25:00|16634|16631.2|16639|16636.2|16644.5|16641.7|16633.5|16630.7|298
1705005000000|2024-01-11 20:30:00|16639.5|16636.7|16647.5|16644.7|16647.5|16644.7|16639|16636.2|193
1705005300000|2024-01-11 20:35:00|16647|16644.2|16636.5|16633.7|16647|16644.2|16634|16631.2|141
1705005600000|2024-01-11 20:40:00|16636|16633.2|16637.5|16634.7|16640.5|16637.7|16633.5|16630.7|84
1705005900000|2024-01-11 20:45:00|16638|16635.2|16638.5|16635.7|16642.5|16639.7|16633.5|16630.7|210
1705006200000|2024-01-11 20:50:00|16636.5|16633.7|16637.5|16634.7|16641|16638.2|16627.5|16624.7|242
1705006500000|2024-01-11 20:55:00|16637|16634.2|16638.5|16635.7|16642|16639.2|16636.5|16633.7|260
1705006800000|2024-01-11 21:00:00|16640.6|16633.6|16635.9|16628.9|16641.5|16634.5|16634.2|16627.2|27
1705007100000|2024-01-11 21:05:00|16635|16628|16638.1|16631.1|16639|16632|16634.1|16627.1|0
1705007400000|2024-01-11 21:10:00|16638.9|16631.9|16636.9|16629.9|16639.7|16632.7|16636|16629|0
1705007700000|2024-01-11 21:15:00|16636|16629|16635.9|16628.9|16638.7|16631.7|16635.9|16628.9|0
1705008000000|2024-01-11 21:20:00|16635.4|16628.4|16633.2|16626.2|16636.3|16629.3|16632.4|16625.4|0
1705008300000|2024-01-11 21:25:00|16633.3|16626.3|16632.4|16625.4|16634.1|16627.1|16632.3|16625.3|0
1705008600000|2024-01-11 21:30:00|16633.3|16626.3|16629.7|16622.7|16633.7|16626.7|16629.7|16622.7|0
1705008900000|2024-01-11 21:35:00|16630.1|16623.1|16628.8|16621.8|16631.4|16624.4|16628.8|16621.8|0
1705009200000|2024-01-11 21:40:00|16628.4|16621.4|16629.5|16622.5|16629.7|16622.7|16627.8|16620.8|0
1705009500000|2024-01-11 21:45:00|16629.1|16622.1|16627.8|16620.8|16629.1|16622.1|16626.9|16619.9|0
1705009800000|2024-01-11 21:50:00|16626.9|16619.9|16626|16619|16626.9|16619.9|16625.2|16618.2|0
1705010100000|2024-01-11 21:55:00|16626.5|16619.5|16627.2|16620.2|16627.8|16620.8|16625.6|16618.6|0
1705010400000|2024-01-11 22:00:00|16627.8|16620.8|16631.8|16624.8|16632.4|16625.4|16627.8|16620.8|0
1705010700000|2024-01-11 22:05:00|16631.9|16624.9|16627.1|16620.1|16631.9|16624.9|16625.6|16618.6|0
1705011000000|2024-01-11 22:10:00|16627.3|16620.3|16627.9|16620.9|16628.1|16621.1|16626.9|16619.9|0
1705011300000|2024-01-11 22:15:00|16627.4|16620.4|16627.9|16620.9|16627.9|16620.9|16627.4|16620.4|0
1705011600000|2024-01-11 22:20:00|16627.4|16620.4|16626.5|16619.5|16627.9|16620.9|16626|16619|0
1705011900000|2024-01-11 22:25:00|16625.9|16618.9|16625.9|16618.9|16625.9|16618.9|16625.9|16618.9|0
1705012200000|2024-01-11 22:30:00|16625.7|16618.7|16625.1|16618.1|16626.1|16619.1|16625|16618|0
1705012500000|2024-01-11 22:35:00|16625|16618|16625|16618|16625|16618|16624.9|16617.9|0
1705012800000|2024-01-11 22:40:00|16625.1|16618.1|16625.2|16618.2|16625.2|16618.2|16624.2|16617.2|0
1705013100000|2024-01-11 22:45:00|16624.2|16617.2|16624.5|16617.5|16625|16618|16624.1|16617.1|0
1705013400000|2024-01-11 22:50:00|16624.8|16617.8|16624.2|16617.2|16624.8|16617.8|16624.2|16617.2|0
1705013700000|2024-01-11 22:55:00|16624.3|16617.3|16625.6|16618.6|16626.8|16619.8|16624.1|16617.1|0
1705014000000|2024-01-11 23:00:00|16625.1|16618.1|16618.3|16611.3|16625.1|16618.1|16616.6|16609.6|0
1705014300000|2024-01-11 23:05:00|16618.7|16611.7|16624.8|16617.8|16624.8|16617.8|16618.5|16611.5|0
1705014600000|2024-01-11 23:10:00|16625.3|16618.3|16624.8|16617.8|16626.6|16619.6|16624|16617|0
1705014900000|2024-01-11 23:15:00|16625.3|16618.3|16626.7|16619.7|16628.3|16621.3|16624|16617|0
1705015200000|2024-01-11 23:20:00|16626.2|16619.2|16626.7|16619.7|16627.6|16620.6|16625.8|16618.8|0
1705015500000|2024-01-11 23:25:00|16627.1|16620.1|16632.1|16625.1|16633.8|16626.8|16627.1|16620.1|0
1705015800000|2024-01-11 23:30:00|16632.5|16625.5|16628.5|16621.5|16633.3|16626.3|16627.6|16620.6|0
1705016100000|2024-01-11 23:35:00|16628|16621|16618.8|16611.8|16628|16621|16618.7|16611.7|0
1705016400000|2024-01-11 23:40:00|16619.3|16612.3|16618.6|16611.6|16621.5|16614.5|16618|16611|0
1705016700000|2024-01-11 23:45:00|16619.1|16612.1|16621.9|16614.9|16623.7|16616.7|16618.5|16611.5|0
1705017000000|2024-01-11 23:50:00|16622.3|16615.3|16624.5|16617.5|16624.5|16617.5|16621|16614|0
1705017300000|2024-01-11 23:55:00|16623.6|16616.6|16624.3|16617.3|16627.8|16620.8|16623.6|16616.6|0
1705017600000|2024-01-12 00:00:00|16626|16619|16630.6|16623.6|16631.4|16624.4|16626|16619|0
1705017900000|2024-01-12 00:05:00|16630.1|16623.1|16632.1|16625.1|16633.8|16626.8|16629.2|16622.2|0
1705018200000|2024-01-12 00:10:00|16632.5|16625.5|16629.6|16622.6|16633.2|16626.2|16627.8|16620.8|0
1705018500000|2024-01-12 00:15:00|16630|16623|16644.1|16639.1|16644.1|16639.1|16629.6|16622.6|60
1705018800000|2024-01-12 00:20:00|16643.6|16638.6|16649.1|16644.1|16649.1|16644.1|16640.6|16635.6|7
1705019100000|2024-01-12 00:25:00|16648.6|16643.6|16640.1|16635.1|16648.6|16643.6|16640.1|16635.1|28
1705019400000|2024-01-12 00:30:00|16640.6|16635.6|16636.6|16631.6|16646.1|16641.1|16636.6|16631.6|23
1705019700000|2024-01-12 00:35:00|16636.1|16631.1|16639.6|16634.6|16641.1|16636.1|16633.6|16628.6|9
1705020000000|2024-01-12 00:40:00|16639.1|16634.1|16637.6|16632.6|16639.1|16634.1|16637.6|16632.6|6
1705020300000|2024-01-12 00:45:00|16638.6|16633.6|16643.6|16638.6|16645.6|16640.6|16637.6|16632.6|6
1705020600000|2024-01-12 00:50:00|16643.1|16638.1|16637.1|16632.1|16643.6|16638.6|16633.1|16628.1|17
1705020900000|2024-01-12 00:55:00|16637.6|16632.6|16636.6|16631.6|16639.1|16634.1|16634.6|16629.6|9
1705021200000|2024-01-12 01:00:00|16638.1|16633.1|16629.1|16624.1|16638.1|16633.1|16629.1|16624.1|36
1705021500000|2024-01-12 01:05:00|16629.6|16624.6|16630.1|16625.1|16634.6|16629.6|16624.6|16619.6|24
1705021800000|2024-01-12 01:10:00|16630.6|16625.6|16629.6|16624.6|16631.6|16626.6|16629.1|16624.1|15
1705022100000|2024-01-12 01:15:00|16630.1|16625.1|16633.1|16628.1|16633.1|16628.1|16627.1|16622.1|12
1705022400000|2024-01-12 01:20:00|16633.6|16628.6|16632.6|16627.6|16636.6|16631.6|16631.1|16626.1|16
1705022700000|2024-01-12 01:25:00|16633.1|16628.1|16635.6|16630.6|16636.1|16631.1|16631.1|16626.1|11
1705023000000|2024-01-12 01:30:00|16636.1|16631.1|16638.6|16633.6|16641.1|16636.1|16633.1|16628.1|26
1705023300000|2024-01-12 01:35:00|16638.1|16633.1|16641.1|16636.1|16647.1|16642.1|16638.1|16633.1|16
1705023600000|2024-01-12 01:40:00|16640.6|16635.6|16648.6|16643.6|16648.6|16643.6|16640.1|16635.1|16
1705023900000|2024-01-12 01:45:00|16648.1|16643.1|16644.6|16639.6|16649.1|16644.1|16641.6|16636.6|21
1705024200000|2024-01-12 01:50:00|16644.1|16639.1|16644|16639|16647.1|16642.1|16642.6|16637.6|28
1705024500000|2024-01-12 01:55:00|16644.5|16639.5|16644|16639|16645.5|16640.5|16642|16637|8
1705024800000|2024-01-12 02:00:00|16644.5|16639.5|16651|16646|16652.5|16647.5|16644|16639|25
1705025100000|2024-01-12 02:05:00|16650.5|16645.5|16651.5|16646.5|16651.5|16646.5|16647.5|16642.5|3
1705025400000|2024-01-12 02:10:00|16651|16646|16655|16650|16655.5|16650.5|16649|16644|17
1705025700000|2024-01-12 02:15:00|16654.5|16649.5|16650.5|16645.5|16656|16651|16649.5|16644.5|83
1705026000000|2024-01-12 02:20:00|16651|16646|16655|16650|16656.5|16651.5|16649.5|16644.5|9
1705026300000|2024-01-12 02:25:00|16654.5|16649.5|16654|16649|16656|16651|16653|16648|6
1705026600000|2024-01-12 02:30:00|16654.5|16649.5|16654.5|16649.5|16656.5|16651.5|16654|16649|7
1705026900000|2024-01-12 02:35:00|16655|16650|16654|16649|16655|16650|16653|16648|0
1705027200000|2024-01-12 02:40:00|16654.5|16649.5|16658.5|16653.5|16659|16654|16653.5|16648.5|1
1705027500000|2024-01-12 02:45:00|16659|16654|16660|16655|16663.5|16658.5|16658|16653|11
1705027800000|2024-01-12 02:50:00|16660.5|16655.5|16662|16657|16662.5|16657.5|16659.5|16654.5|0
1705028100000|2024-01-12 02:55:00|16662.5|16657.5|16658.5|16653.5|16662.5|16657.5|16657|16652|4
1705028400000|2024-01-12 03:00:00|16659|16654|16654.5|16649.5|16659.5|16654.5|16654.5|16649.5|1
1705028700000|2024-01-12 03:05:00|16655|16650|16653.5|16648.5|16656|16651|16653|16648|1
1705029000000|2024-01-12 03:10:00|16654|16649|16649.5|16644.5|16654|16649|16647.5|16642.5|13
1705029300000|2024-01-12 03:15:00|16649|16644|16654.5|16649.5|16654.5|16649.5|16642.5|16637.5|17
1705029600000|2024-01-12 03:20:00|16655|16650|16651|16646|16655.5|16650.5|16650.5|16645.5|5
1705029900000|2024-01-12 03:25:00|16651.5|16646.5|16651.5|16646.5|16652|16647|16651|16646|0
1705030200000|2024-01-12 03:30:00|16651|16646|16652|16647|16652|16647|16651|16646|0
1705030500000|2024-01-12 03:35:00|16651.5|16646.5|16647|16642|16651.5|16646.5|16647|16642|7
1705030800000|2024-01-12 03:40:00|16645.5|16640.5|16647|16642|16648.5|16643.5|16644.5|16639.5|20
1705031100000|2024-01-12 03:45:00|16647.5|16642.5|16650|16645|16651|16646|16645.5|16640.5|5
1705031400000|2024-01-12 03:50:00|16650.5|16645.5|16650.5|16645.5|16651|16646|16649|16644|0
1705031700000|2024-01-12 03:55:00|16650|16645|16649.5|16644.5|16651|16646|16649|16644|0
1705032000000|2024-01-12 04:00:00|16649|16644|16643|16638|16650.5|16645.5|16642|16637|7
1705032300000|2024-01-12 04:05:00|16642|16637|16640|16635|16645|16640|16639.5|16634.5|3
1705032600000|2024-01-12 04:10:00|16639.5|16634.5|16641|16636|16642|16637|16637|16632|1
1705032900000|2024-01-12 04:15:00|16640.5|16635.5|16635.5|16630.5|16641.5|16636.5|16635.5|16630.5|2
1705033200000|2024-01-12 04:20:00|16636|16631|16639|16634|16639|16634|16635|16630|4
1705033500000|2024-01-12 04:25:00|16638.5|16633.5|16629|16624|16638.5|16633.5|16627.5|16622.5|29
1705033800000|2024-01-12 04:30:00|16630.5|16625.5|16629.5|16624.5|16630.5|16625.5|16628.5|16623.5|2
1705034100000|2024-01-12 04:35:00|16630|16625|16638.5|16633.5|16639|16634|16630|16625|7
1705034400000|2024-01-12 04:40:00|16639|16634|16639.5|16634.5|16640.5|16635.5|16638|16633|6
1705034700000|2024-01-12 04:45:00|16639|16634|16642.5|16637.5|16643|16638|16639|16634|0
1705035000000|2024-01-12 04:50:00|16642|16637|16643|16638|16644|16639|16640.5|16635.5|3
1705035300000|2024-01-12 04:55:00|16644.5|16639.5|16643|16638|16646.5|16641.5|16642.5|16637.5|9
1705035600000|2024-01-12 05:00:00|16643.5|16638.5|16644|16639|16646|16641|16642.5|16637.5|0
1705035900000|2024-01-12 05:05:00|16643.5|16638.5|16650.5|16645.5|16651|16646|16642.5|16637.5|6
1705036200000|2024-01-12 05:10:00|16651|16646|16640.5|16635.5|16655|16650|16640.5|16635.5|21
1705036500000|2024-01-12 05:15:00|16641|16636|16641.5|16636.5|16648|16643|16640.5|16635.5|2
1705036800000|2024-01-12 05:20:00|16642|16637|16643.5|16638.5|16644.5|16639.5|16638.5|16633.5|11
1705037100000|2024-01-12 05:25:00|16644|16639|16646|16641|16647.5|16642.5|16640.5|16635.5|9
1705037400000|2024-01-12 05:30:00|16645.5|16640.5|16648.5|16643.5|16651|16646|16645|16640|9
1705037700000|2024-01-12 05:35:00|16648|16643|16650.5|16645.5|16653.5|16648.5|16648|16643|7
1705038000000|2024-01-12 05:40:00|16651|16646|16648|16643|16651|16646|16647|16642|8
1705038300000|2024-01-12 05:45:00|16649.5|16644.5|16651.5|16646.5|16652.5|16647.5|16648.5|16643.5|10
1705038600000|2024-01-12 05:50:00|16651|16646|16650.5|16645.5|16651.5|16646.5|16650|16645|3
1705038900000|2024-01-12 05:55:00|16651|16646|16648.5|16643.5|16653|16648|16647|16642|23
1705039200000|2024-01-12 06:00:00|16649|16644|16645.5|16640.5|16653|16648|16642|16637|29
1705039500000|2024-01-12 06:05:00|16646|16641|16649|16644|16649|16644|16641|16636|44
1705039800000|2024-01-12 06:10:00|16649.5|16644.5|16655.5|16650.5|16657|16652|16648|16643|30
1705040100000|2024-01-12 06:15:00|16656|16651|16657|16652|16658.5|16653.5|16655.5|16650.5|23
1705040400000|2024-01-12 06:20:00|16657.5|16652.5|16659|16654|16659.5|16654.5|16655.5|16650.5|19
1705040700000|2024-01-12 06:25:00|16658.5|16653.5|16661|16656|16661.5|16656.5|16656|16651|10
1705041000000|2024-01-12 06:30:00|16661.5|16656.5|16657|16652|16661.5|16656.5|16656|16651|18
1705041300000|2024-01-12 06:35:00|16655|16650|16652.5|16647.5|16656|16651|16652.5|16647.5|17
1705041600000|2024-01-12 06:40:00|16653|16648|16653|16648|16653.5|16648.5|16649.5|16644.5|27
1705041900000|2024-01-12 06:45:00|16653.5|16648.5|16651|16646|16654.5|16649.5|16650.5|16645.5|12
1705042200000|2024-01-12 06:50:00|16650|16645|16657.5|16652.5|16659.5|16654.5|16649.5|16644.5|63
1705042500000|2024-01-12 06:55:00|16658|16653|16660|16655|16660.5|16655.5|16656|16651|44
1705042800000|2024-01-12 07:00:00|16658.9|16656.1|16651.4|16648.6|16668.4|16665.6|16651.4|16648.6|301
1705043100000|2024-01-12 07:05:00|16650.9|16648.1|16648.9|16646.1|16658.9|16656.1|16647.9|16645.1|166
1705043400000|2024-01-12 07:10:00|16649.4|16646.6|16657.9|16655.1|16659.4|16656.6|16648.9|16646.1|189
1705043700000|2024-01-12 07:15:00|16658.4|16655.6|16671.9|16669.1|16671.9|16669.1|16655.4|16652.6|222
1705044000000|2024-01-12 07:20:00|16672.4|16669.6|16663.9|16661.1|16674.4|16671.6|16661.9|16659.1|229
1705044300000|2024-01-12 07:25:00|16664.4|16661.6|16658.4|16655.6|16666.4|16663.6|16657.4|16654.6|176
1705044600000|2024-01-12 07:30:00|16658.9|16656.1|16656.9|16654.1|16663.9|16661.1|16656.4|16653.6|249
1705044900000|2024-01-12 07:35:00|16657.4|16654.6|16643.4|16640.6|16659.4|16656.6|16640.9|16638.1|315
1705045200000|2024-01-12 07:40:00|16643.9|16641.1|16642.4|16639.6|16648.4|16645.6|16640.9|16638.1|248
1705045500000|2024-01-12 07:45:00|16642.9|16640.1|16636.4|16633.6|16648.4|16645.6|16636.4|16633.6|177
1705045800000|2024-01-12 07:50:00|16636.9|16634.1|16648.4|16645.6|16649.4|16646.6|16631.9|16629.1|256
1705046100000|2024-01-12 07:55:00|16648.9|16646.1|16640.9|16638.1|16656.4|16653.6|16640.9|16638.1|372
1705046400000|2024-01-12 08:00:00|16640.2|16638.8|16659.7|16658.3|16663.7|16662.3|16639.7|16638.3|1798
1705046700000|2024-01-12 08:05:00|16660.2|16658.8|16690.7|16689.3|16694.7|16693.3|16659.2|16657.8|1365
1705047000000|2024-01-12 08:10:00|16690.2|16688.8|16697.7|16696.3|16698.7|16697.3|16683.7|16682.3|1470
1705047300000|2024-01-12 08:15:00|16697.2|16695.8|16695.2|16693.8|16707.7|16706.3|16688.7|16687.3|1312
1705047600000|2024-01-12 08:20:00|16694.7|16693.3|16712.7|16711.3|16715.7|16714.3|16686.7|16685.3|1246
1705047900000|2024-01-12 08:25:00|16713.2|16711.8|16706.7|16705.3|16716.7|16715.3|16700.7|16699.3|1002
1705048200000|2024-01-12 08:30:00|16707.2|16705.8|16723.2|16721.8|16726.7|16725.3|16700.2|16698.8|1098
1705048500000|2024-01-12 08:35:00|16723.7|16722.3|16698.2|16696.8|16726.7|16725.3|16691.7|16690.3|1082
1705048800000|2024-01-12 08:40:00|16698.6|16697.2|16685.6|16684.2|16702.1|16700.7|16682.1|16680.7|625
1705049100000|2024-01-12 08:45:00|16685.1|16683.7|16676.6|16675.2|16691.6|16690.2|16676.1|16674.7|510
1705049400000|2024-01-12 08:50:00|16676.1|16674.7|16697.1|16695.7|16702.6|16701.2|16676.1|16674.7|542
1705049700000|2024-01-12 08:55:00|16696.6|16695.2|16708.1|16706.7|16708.6|16707.2|16695.1|16693.7|355
1705050000000|2024-01-12 09:00:00|16706.6|16705.2|16706.1|16704.7|16712.6|16711.2|16699.1|16697.7|619
1705050300000|2024-01-12 09:05:00|16705.6|16704.2|16709.1|16707.7|16711.1|16709.7|16699.6|16698.2|331
1705050600000|2024-01-12 09:10:00|16708.6|16707.2|16716.6|16715.2|16723.1|16721.7|16708.1|16706.7|376
1705050900000|2024-01-12 09:15:00|16716.1|16714.7|16703.1|16701.7|16719.6|16718.2|16702.1|16700.7|400
1705051200000|2024-01-12 09:20:00|16703.6|16702.2|16680.1|16678.7|16705.6|16704.2|16680.1|16678.7|462
1705051500000|2024-01-12 09:25:00|16679.6|16678.2|16686.6|16685.2|16689.1|16687.7|16671.1|16669.7|463
1705051800000|2024-01-12 09:30:00|16687.1|16685.7|16703.6|16702.2|16712.1|16710.7|16685.1|16683.7|348
1705052100000|2024-01-12 09:35:00|16704.1|16702.7|16694.1|16692.7|16711.6|16710.2|16691.6|16690.2|266
1705052400000|2024-01-12 09:40:00|16693.6|16692.2|16698.1|16696.7|16701.1|16699.7|16690.1|16688.7|273
1705052700000|2024-01-12 09:45:00|16698.6|16697.2|16701.1|16699.7|16703.1|16701.7|16691.1|16689.7|202
1705053000000|2024-01-12 09:50:00|16701.6|16700.2|16691.1|16689.7|16710.6|16709.2|16690.1|16688.7|292
1705053300000|2024-01-12 09:55:00|16690.6|16689.2|16683.1|16681.7|16692.1|16690.7|16679.1|16677.7|312
1705053600000|2024-01-12 10:00:00|16683.6|16682.2|16695.1|16693.7|16699.1|16697.7|16683.6|16682.2|326
1705053900000|2024-01-12 10:05:00|16696.1|16694.7|16695.6|16694.2|16698.1|16696.7|16682.1|16680.7|286
1705054200000|2024-01-12 10:10:00|16695.1|16693.7|16698.1|16696.7|16710.1|16708.7|16695.1|16693.7|331
1705054500000|2024-01-12 10:15:00|16698.6|16697.2|16692.1|16690.7|16699.1|16697.7|16689.6|16688.2|212
1705054800000|2024-01-12 10:20:00|16692.6|16691.2|16699.1|16697.7|16702.6|16701.2|16692.1|16690.7|177
1705055100000|2024-01-12 10:25:00|16699.6|16698.2|16702.1|16700.7|16710.1|16708.7|16699.6|16698.2|260
1705055400000|2024-01-12 10:30:00|16701.6|16700.2|16698.1|16696.7|16703.1|16701.7|16683.1|16681.7|344
1705055700000|2024-01-12 10:35:00|16699.1|16697.7|16699.6|16698.2|16703.6|16702.2|16693.1|16691.7|134
1705056000000|2024-01-12 10:40:00|16700.1|16698.7|16689.1|16687.7|16700.1|16698.7|16687.6|16686.2|165
1705056300000|2024-01-12 10:45:00|16689.6|16688.2|16680.6|16679.2|16692.1|16690.7|16680.1|16678.7|197
1705056600000|2024-01-12 10:50:00|16681.1|16679.7|16679.6|16678.2|16685.6|16684.2|16677.1|16675.7|255
1705056900000|2024-01-12 10:55:00|16679.1|16677.7|16683.1|16681.7|16689.1|16687.7|16678.1|16676.7|165
1705057200000|2024-01-12 11:00:00|16683.6|16682.2|16693.6|16692.2|16700.1|16698.7|16682.1|16680.7|180
1705057500000|2024-01-12 11:05:00|16693.1|16691.7|16677.6|16676.2|16695.1|16693.7|16676.1|16674.7|188
1705057800000|2024-01-12 11:10:00|16678.1|16676.7|16664.1|16662.7|16683.1|16681.7|16664.1|16662.7|474
1705058100000|2024-01-12 11:15:00|16664.6|16663.2|16660.1|16658.7|16671.1|16669.7|16658.1|16656.7|243
1705058400000|2024-01-12 11:20:00|16660.6|16659.2|16663.1|16661.7|16666.1|16664.7|16652.1|16650.7|261
1705058700000|2024-01-12 11:25:00|16663.6|16662.2|16659.6|16658.2|16663.6|16662.2|16653.6|16652.2|197
1705059000000|2024-01-12 11:30:00|16659.1|16657.7|16654.6|16653.2|16661.6|16660.2|16648.6|16647.2|165
1705059300000|2024-01-12 11:35:00|16654.1|16652.7|16649.1|16647.7|16656.1|16654.7|16647.1|16645.7|248
1705059600000|2024-01-12 11:40:00|16649.6|16648.2|16640.1|16638.7|16651.1|16649.7|16638.1|16636.7|431
1705059900000|2024-01-12 11:45:00|16639.6|16638.2|16617.6|16616.2|16642.6|16641.2|16611.1|16609.7|663
1705060200000|2024-01-12 11:50:00|16617.1|16615.7|16621.6|16620.2|16624.1|16622.7|16607.6|16606.2|701
1705060500000|2024-01-12 11:55:00|16621.1|16619.7|16637.1|16635.7|16641.1|16639.7|16619.1|16617.7|648
1705060800000|2024-01-12 12:00:00|16639.1|16637.7|16640.6|16639.2|16645.1|16643.7|16635.6|16634.2|712
1705061100000|2024-01-12 12:05:00|16641.1|16639.7|16629.6|16628.2|16643.6|16642.2|16627.6|16626.2|315
1705061400000|2024-01-12 12:10:00|16630.1|16628.7|16629.6|16628.2|16636.6|16635.2|16625.6|16624.2|207
1705061700000|2024-01-12 12:15:00|16629.1|16627.7|16629.1|16627.7|16636.1|16634.7|16628.1|16626.7|153
1705062000000|2024-01-12 12:20:00|16628.6|16627.2|16643.6|16642.2|16648.1|16646.7|16624.1|16622.7|217
1705062300000|2024-01-12 12:25:00|16643.1|16641.7|16648.6|16647.2|16653.1|16651.7|16642.6|16641.2|146
1705062600000|2024-01-12 12:30:00|16649.1|16647.7|16647.1|16645.7|16655.1|16653.7|16646.6|16645.2|153
1705062900000|2024-01-12 12:35:00|16646.6|16645.2|16639.6|16638.2|16650.1|16648.7|16638.1|16636.7|193
1705063200000|2024-01-12 12:40:00|16639.1|16637.7|16645.6|16644.2|16654.6|16653.2|16638.1|16636.7|342
1705063500000|2024-01-12 12:45:00|16646.1|16644.7|16630.1|16628.7|16646.6|16645.2|16625.1|16623.7|170
1705063800000|2024-01-12 12:50:00|16630.6|16629.2|16630.6|16629.2|16634.6|16633.2|16621.6|16620.2|214
1705064100000|2024-01-12 12:55:00|16630.1|16628.7|16624.6|16623.2|16636.6|16635.2|16624.1|16622.7|156
1705064400000|2024-01-12 13:00:00|16624.1|16622.7|16642.1|16640.7|16649.1|16647.7|16621.6|16620.2|256
1705064700000|2024-01-12 13:05:00|16642.6|16641.2|16636.1|16634.7|16642.6|16641.2|16631.6|16630.2|173
1705065000000|2024-01-12 13:10:00|16635.6|16634.2|16638.6|16637.2|16641.6|16640.2|16628.6|16627.2|133
1705065300000|2024-01-12 13:15:00|16638.1|16636.7|16645.1|16643.7|16651.1|16649.7|16636.6|16635.2|176
1705065600000|2024-01-12 13:20:00|16644.6|16643.2|16644.6|16643.2|16648.1|16646.7|16638.6|16637.2|109
1705065900000|2024-01-12 13:25:00|16644.1|16642.7|16660.1|16658.7|16661.6|16660.2|16641.6|16640.2|242
1705066200000|2024-01-12 13:30:00|16659.6|16658.2|16669.6|16668.2|16683.6|16682.2|16659.6|16658.2|814
1705066500000|2024-01-12 13:35:00|16670.1|16668.7|16677.1|16675.7|16682.1|16680.7|16668.6|16667.2|395
1705066800000|2024-01-12 13:40:00|16676.6|16675.2|16669.1|16667.7|16679.6|16678.2|16665.1|16663.7|257
1705067100000|2024-01-12 13:45:00|16668.6|16667.2|16679.6|16678.2|16679.6|16678.2|16666.6|16665.2|248
1705067400000|2024-01-12 13:50:00|16680.1|16678.7|16694.6|16693.2|16694.6|16693.2|16673.6|16672.2|361
1705067700000|2024-01-12 13:55:00|16694.1|16692.7|16697.6|16696.2|16699.1|16697.7|16684.6|16683.2|318
1705068000000|2024-01-12 14:00:00|16698.1|16696.7|16701.6|16700.2|16703.1|16701.7|16691.1|16689.7|314
1705068300000|2024-01-12 14:05:00|16701.1|16699.7|16698.6|16697.2|16706.6|16705.2|16695.6|16694.2|269
1705068600000|2024-01-12 14:10:00|16698.1|16696.7|16712.6|16711.2|16713.1|16711.7|16697.6|16696.2|293
1705068900000|2024-01-12 14:15:00|16711.6|16710.2|16709.6|16708.2|16717.6|16716.2|16707.6|16706.2|451
1705069200000|2024-01-12 14:20:00|16709.1|16707.7|16717.1|16715.7|16719.6|16718.2|16708.6|16707.2|279
1705069500000|2024-01-12 14:25:00|16716.6|16715.2|16725.6|16724.2|16727.6|16726.2|16715.6|16714.2|404
1705069800000|2024-01-12 14:30:00|16725.1|16723.7|16717.6|16716.2|16728.6|16727.2|16716.6|16715.2|684
1705070100000|2024-01-12 14:35:00|16718.1|16716.7|16737.1|16735.7|16740.1|16738.7|16715.6|16714.2|745
1705070400000|2024-01-12 14:40:00|16737.6|16736.2|16738.1|16736.7|16744.6|16743.2|16731.6|16730.2|583
1705070700000|2024-01-12 14:45:00|16737.6|16736.2|16739.1|16737.7|16754.6|16753.2|16737.6|16736.2|711
1705071000000|2024-01-12 14:50:00|16739.6|16738.2|16731.6|16730.2|16745.6|16744.2|16728.1|16726.7|689
1705071300000|2024-01-12 14:55:00|16731.1|16729.7|16713.6|16712.2|16732.6|16731.2|16711.1|16709.7|509
1705071600000|2024-01-12 15:00:00|16714.1|16712.7|16703.6|16702.2|16714.1|16712.7|16697.1|16695.7|679
1705071900000|2024-01-12 15:05:00|16704.1|16702.7|16722.6|16721.2|16728.6|16727.2|16703.6|16702.2|539
1705072200000|2024-01-12 15:10:00|16722.1|16720.7|16710.1|16708.7|16726.1|16724.7|16705.1|16703.7|409
1705072500000|2024-01-12 15:15:00|16709.1|16707.7|16696.1|16694.7|16723.1|16721.7|16695.1|16693.7|453
1705072800000|2024-01-12 15:20:00|16697.1|16695.7|16707.1|16705.7|16708.6|16707.2|16697.1|16695.7|315
1705073100000|2024-01-12 15:25:00|16707.6|16706.2|16704.6|16703.2|16709.1|16707.7|16696.1|16694.7|291
1705073400000|2024-01-12 15:30:00|16705.1|16703.7|16703.1|16701.7|16711.1|16709.7|16694.1|16692.7|381
1705073700000|2024-01-12 15:35:00|16703.6|16702.2|16690.1|16688.7|16707.1|16705.7|16684.1|16682.7|334
1705074000000|2024-01-12 15:40:00|16691.1|16689.7|16699.6|16698.2|16702.1|16700.7|16681.6|16680.2|379
1705074300000|2024-01-12 15:45:00|16700.1|16698.7|16680.6|16679.2|16702.6|16701.2|16679.6|16678.2|322
1705074600000|2024-01-12 15:50:00|16681.1|16679.7|16668.1|16666.7|16684.1|16682.7|16666.1|16664.7|479
1705074900000|2024-01-12 15:55:00|16667.6|16666.2|16681.1|16679.7|16684.1|16682.7|16666.1|16664.7|390
1705075200000|2024-01-12 16:00:00|16680.6|16679.2|16678.6|16677.2|16684.1|16682.7|16674.1|16672.7|278
1705075500000|2024-01-12 16:05:00|16679.1|16677.7|16686.6|16685.2|16689.1|16687.7|16671.6|16670.2|282
1705075800000|2024-01-12 16:10:00|16686.1|16684.7|16684.1|16682.7|16693.1|16691.7|16676.1|16674.7|412
1705076100000|2024-01-12 16:15:00|16683.6|16682.2|16684.6|16683.2|16688.1|16686.7|16675.1|16673.7|280
1705076400000|2024-01-12 16:20:00|16684.1|16682.7|16682.1|16680.7|16686.1|16684.7|16679.1|16677.7|444
1705076700000|2024-01-12 16:25:00|16681.6|16680.2|16692.1|16690.7|16693.1|16691.7|16681.6|16680.2|978
1705077000000|2024-01-12 16:30:00|16692.8|16690|16706.8|16704|16707.8|16705|16692.8|16690|1025
1705077300000|2024-01-12 16:35:00|16707.3|16704.5|16686.3|16683.5|16708.3|16705.5|16677.8|16675|1112
1705077600000|2024-01-12 16:40:00|16686.8|16684|16686.8|16684|16689.8|16687|16680.8|16678|307
1705077900000|2024-01-12 16:45:00|16686.3|16683.5|16685.8|16683|16692.3|16689.5|16681.3|16678.5|157
1705078200000|2024-01-12 16:50:00|16686.3|16683.5|16688.8|16686|16690.8|16688|16679.8|16677|102
1705078500000|2024-01-12 16:55:00|16689.3|16686.5|16690.3|16687.5|16692.3|16689.5|16684.3|16681.5|351
1705078800000|2024-01-12 17:00:00|16690.8|16688|16686.8|16684|16692.8|16690|16683.8|16681|156
1705079100000|2024-01-12 17:05:00|16687.3|16684.5|16693.3|16690.5|16694.8|16692|16687.3|16684.5|93
1705079400000|2024-01-12 17:10:00|16693.8|16691|16694.3|16691.5|16698.8|16696|16690.3|16687.5|133
1705079700000|2024-01-12 17:15:00|16694.8|16692|16695.8|16693|16697.3|16694.5|16690.8|16688|91
1705080000000|2024-01-12 17:20:00|16696.3|16693.5|16693.3|16690.5|16700.8|16698|16692.8|16690|100
1705080300000|2024-01-12 17:25:00|16692.8|16690|16695.3|16692.5|16695.8|16693|16687.8|16685|121
1705080600000|2024-01-12 17:30:00|16695.8|16693|16695.3|16692.5|16696.8|16694|16691.3|16688.5|43
1705080900000|2024-01-12 17:35:00|16694.8|16692|16693.8|16691|16694.8|16692|16689.8|16687|31
1705081200000|2024-01-12 17:40:00|16694.3|16691.5|16697.8|16695|16698.8|16696|16690.3|16687.5|47
1705081500000|2024-01-12 17:45:00|16697.3|16694.5|16696.3|16693.5|16697.8|16695|16692.8|16690|33
1705081800000|2024-01-12 17:50:00|16695.8|16693|16709.3|16706.5|16710.8|16708|16694.8|16692|86
1705082100000|2024-01-12 17:55:00|16709.8|16707|16702.8|16700|16710.8|16708|16697.3|16694.5|138
1705082400000|2024-01-12 18:00:00|16703.3|16700.5|16706.8|16704|16707.8|16705|16703.3|16700.5|107
1705082700000|2024-01-12 18:05:00|16706.3|16703.5|16708.8|16706|16709.3|16706.5|16703.3|16700.5|51
1705083000000|2024-01-12 18:10:00|16709.3|16706.5|16713.3|16710.5|16716.3|16713.5|16708.8|16706|116
1705083300000|2024-01-12 18:15:00|16712.8|16710|16713.8|16711|16715.8|16713|16710.3|16707.5|52
1705083600000|2024-01-12 18:20:00|16714.8|16712|16715.8|16713|16720.8|16718|16710.8|16708|112
1705083900000|2024-01-12 18:25:00|16716.3|16713.5|16718.3|16715.5|16721.8|16719|16715.8|16713|68
1705084200000|2024-01-12 18:30:00|16718.8|16716|16718.8|16716|16720.8|16718|16715.3|16712.5|39
1705084500000|2024-01-12 18:35:00|16718.3|16715.5|16718.3|16715.5|16720.8|16718|16713.8|16711|61
1705084800000|2024-01-12 18:40:00|16718.8|16716|16719.8|16717|16720.8|16718|16716.8|16714|59
1705085100000|2024-01-12 18:45:00|16719.3|16716.5|16720.3|16717.5|16720.8|16718|16715.8|16713|53
1705085400000|2024-01-12 18:50:00|16719.8|16717|16723.3|16720.5|16723.8|16721|16717.8|16715|63
1705085700000|2024-01-12 18:55:00|16723.8|16721|16723.3|16720.5|16726.8|16724|16718.8|16716|82
1705086000000|2024-01-12 19:00:00|16722.8|16720|16723.8|16721|16724.8|16722|16721.8|16719|70
1705086300000|2024-01-12 19:05:00|16724.3|16721.5|16723.3|16720.5|16724.8|16722|16719.8|16717|64
1705086600000|2024-01-12 19:10:00|16722.8|16720|16723.3|16720.5|16724.8|16722|16720.3|16717.5|80
1705086900000|2024-01-12 19:15:00|16723.8|16721|16723.8|16721|16725.8|16723|16720.8|16718|32
1705087200000|2024-01-12 19:20:00|16724.3|16721.5|16719.3|16716.5|16725.3|16722.5|16711.8|16709|107
1705087500000|2024-01-12 19:25:00|16719.8|16717|16718.3|16715.5|16721.8|16719|16717.8|16715|78
1705087800000|2024-01-12 19:30:00|16718.8|16716|16708.3|16705.5|16718.8|16716|16704.3|16701.5|91
1705088100000|2024-01-12 19:35:00|16707.8|16705|16709.8|16707|16711.8|16709|16701.3|16698.5|52
1705088400000|2024-01-12 19:40:00|16709.3|16706.5|16708.8|16706|16712.3|16709.5|16705.8|16703|54
1705088700000|2024-01-12 19:45:00|16708.3|16705.5|16709.3|16706.5|16709.8|16707|16705.8|16703|55
1705089000000|2024-01-12 19:50:00|16709.8|16707|16709.8|16707|16713.8|16711|16707.8|16705|79
1705089300000|2024-01-12 19:55:00|16710.3|16707.5|16707.8|16705|16712.8|16710|16705.8|16703|43
1705089600000|2024-01-12 20:00:00|16706.8|16704|16705.8|16703|16708.8|16706|16703.8|16701|73
1705089900000|2024-01-12 20:05:00|16705.3|16702.5|16707.3|16704.5|16711.8|16709|16704.3|16701.5|45
1705090200000|2024-01-12 20:10:00|16706.8|16704|16707.8|16705|16710.3|16707.5|16704.8|16702|76
1705090500000|2024-01-12 20:15:00|16708.3|16705.5|16706.8|16704|16712.8|16710|16706.8|16704|37
1705090800000|2024-01-12 20:20:00|16707.3|16704.5|16701.8|16699|16708.8|16706|16697.8|16695|110
1705091100000|2024-01-12 20:25:00|16701.3|16698.5|16709.3|16706.5|16712.8|16710|16700.8|16698|73
1705091400000|2024-01-12 20:30:00|16709.8|16707|16715.8|16713|16715.8|16713|16707.3|16704.5|98
1705091700000|2024-01-12 20:35:00|16714.8|16712|16711.8|16709|16715.8|16713|16711.3|16708.5|64
1705092000000|2024-01-12 20:40:00|16712.3|16709.5|16716.3|16713.5|16717.8|16715|16708.8|16706|102
1705092300000|2024-01-12 20:45:00|16715.8|16713|16718.8|16716|16719.8|16717|16715.8|16713|88
1705092600000|2024-01-12 20:50:00|16719.8|16717|16716.8|16714|16719.8|16717|16714.8|16712|143
1705092900000|2024-01-12 20:55:00|16716.3|16713.5|16718.3|16715.5|16719.8|16717|16715.8|16713|169
1705093200000|2024-01-12 21:00:00|16720.4|16713.4|16712.2|16705.2|16723.9|16716.9|16709|16702|11
1705093500000|2024-01-12 21:05:00|16712.6|16705.6|16708.8|16701.8|16713.9|16706.9|16707.1|16700.1|0
1705093800000|2024-01-12 21:10:00|16709.2|16702.2|16709.7|16702.7|16714.1|16707.1|16708.8|16701.8|0
1705094100000|2024-01-12 21:15:00|16710.6|16703.6|16706.3|16699.3|16710.6|16703.6|16706.2|16699.2|0
1705094400000|2024-01-12 21:20:00|16706|16699|16706.8|16699.8|16707.7|16700.7|16706|16699|0
1705094700000|2024-01-12 21:25:00|16705.9|16698.9|16702.5|16695.5|16705.9|16698.9|16702.5|16695.5|0
1705095000000|2024-01-12 21:30:00|16701.6|16694.6|16697.3|16690.3|16703.4|16696.4|16697.3|16690.3|0
1705095300000|2024-01-12 21:35:00|16697.7|16690.7|16696.2|16689.2|16699.2|16692.2|16694.9|16687.9|0
1705095600000|2024-01-12 21:40:00|16695.8|16688.8|16700.8|16693.8|16702.5|16695.5|16695.8|16688.8|0
1705095900000|2024-01-12 21:45:00|16701.7|16694.7|16702.8|16695.8|16705.4|16698.4|16700.8|16693.8|0
1705096200000|2024-01-12 21:50:00|16703.2|16696.2|16701.1|16694.1|16703.7|16696.7|16700.2|16693.2|0
1705096500000|2024-01-12 21:55:00|16701.5|16694.5|16702.6|16695.6|16704.6|16697.6|16701.4|16694.4|0
1705273200000|2024-01-14 23:00:00|16702.2|16695.2|16690.9|16683.9|16702.2|16695.2|16690.1|16683.1|0
1705273500000|2024-01-14 23:05:00|16691|16684|16688.4|16681.4|16692.3|16685.3|16686.2|16679.2|0
1705273800000|2024-01-14 23:10:00|16688.8|16681.8|16694.7|16687.7|16696.5|16689.5|16688.4|16681.4|0
1705274100000|2024-01-14 23:15:00|16695.6|16688.6|16690.9|16683.9|16696.9|16689.9|16690|16683|0
1705274400000|2024-01-14 23:20:00|16691.7|16684.7|16691.9|16684.9|16692.8|16685.8|16688.4|16681.4|0
1705274700000|2024-01-14 23:25:00|16692.3|16685.3|16693.4|16686.4|16693.8|16686.8|16691.1|16684.1|0
1705275000000|2024-01-14 23:30:00|16693|16686|16693.8|16686.8|16693.9|16686.9|16692.1|16685.1|0
1705275300000|2024-01-14 23:35:00|16693.9|16686.9|16701.2|16694.2|16701.2|16694.2|16693.9|16686.9|0
1705275600000|2024-01-14 23:40:00|16700.3|16693.3|16703|16696|16705.6|16698.6|16699.5|16692.5|0
1705275900000|2024-01-14 23:45:00|16702.2|16695.2|16698.7|16691.7|16702.2|16695.2|16696.9|16689.9|0
1705276200000|2024-01-14 23:50:00|16699.1|16692.1|16702.1|16695.1|16702.1|16695.1|16695.1|16688.1|0
1705276500000|2024-01-14 23:55:00|16702.5|16695.5|16703.3|16696.3|16704.1|16697.1|16701.2|16694.2|0
1705276800000|2024-01-15 00:00:00|16702.4|16695.4|16698.4|16691.4|16704.2|16697.2|16698|16691|0
1705277100000|2024-01-15 00:05:00|16698.9|16691.9|16698.9|16691.9|16699.7|16692.7|16694.5|16687.5|0
1705277400000|2024-01-15 00:10:00|16698.4|16691.4|16698.9|16691.9|16699.7|16692.7|16696.7|16689.7|0
1705277700000|2024-01-15 00:15:00|16720.4|16713.4|16716.2|16709.2|16894.9|16887.9|16716.2|16709.2|0
1705278000000|2024-01-15 00:20:00|16716.6|16709.6|16714.9|16709.9|16717.5|16710.5|16707.9|16702.9|13
1705278300000|2024-01-15 00:25:00|16714.4|16709.4|16714.4|16709.4|16715.4|16710.4|16712.4|16707.4|1
1705278600000|2024-01-15 00:30:00|16713.9|16708.9|16710.4|16705.4|16714.4|16709.4|16709.9|16704.9|3
1705278900000|2024-01-15 00:35:00|16710.9|16705.9|16710.9|16705.9|16711.4|16706.4|16710.4|16705.4|0
1705279200000|2024-01-15 00:40:00|16710.4|16705.4|16713.9|16708.9|16713.9|16708.9|16710.4|16705.4|4
1705279500000|2024-01-15 00:45:00|16714.4|16709.4|16716.4|16711.4|16719.4|16714.4|16714.4|16709.4|16
1705279800000|2024-01-15 00:50:00|16717.4|16712.4|16723.4|16718.4|16724.4|16719.4|16717.4|16712.4|16
1705280100000|2024-01-15 00:55:00|16722.9|16717.9|16722.9|16717.9|16724.9|16719.9|16722.4|16717.4|13
1705280400000|2024-01-15 01:00:00|16722.4|16717.4|16722.9|16717.9|16725.4|16720.4|16722.4|16717.4|15
1705280700000|2024-01-15 01:05:00|16722.4|16717.4|16725.4|16720.4|16726.4|16721.4|16722.4|16717.4|16
1705281000000|2024-01-15 01:10:00|16724.9|16719.9|16719.9|16714.9|16726.4|16721.4|16718.9|16713.9|27
1705281300000|2024-01-15 01:15:00|16720.4|16715.4|16716.4|16711.4|16720.4|16715.4|16713.4|16708.4|14
1705281600000|2024-01-15 01:20:00|16715.9|16710.9|16712.9|16707.9|16716.4|16711.4|16710.4|16705.4|33
1705281900000|2024-01-15 01:25:00|16713.4|16708.4|16711.4|16706.4|16715.9|16710.9|16710.4|16705.4|10
1705282200000|2024-01-15 01:30:00|16710.9|16705.9|16711.9|16706.9|16712.4|16707.4|16708.4|16703.4|10
1705282500000|2024-01-15 01:35:00|16712.4|16707.4|16715.4|16710.4|16717.9|16712.9|16710.9|16705.9|11
1705282800000|2024-01-15 01:40:00|16715.9|16710.9|16720.9|16715.9|16721.4|16716.4|16715.4|16710.4|14
1705283100000|2024-01-15 01:45:00|16720.4|16715.4|16720.9|16715.9|16722.4|16717.4|16717.9|16712.9|13
1705283400000|2024-01-15 01:50:00|16720.4|16715.4|16724.4|16719.4|16725.4|16720.4|16720.4|16715.4|10
1705283700000|2024-01-15 01:55:00|16723.9|16718.9|16727.4|16722.4|16728.9|16723.9|16721.9|16716.9|25
1705284000000|2024-01-15 02:00:00|16727.9|16722.9|16733.4|16728.4|16733.4|16728.4|16727.9|16722.9|34
1705284300000|2024-01-15 02:05:00|16732.9|16727.9|16733.4|16728.4|16733.9|16728.9|16732.4|16727.4|20
1705284600000|2024-01-15 02:10:00|16732.9|16727.9|16734.4|16729.4|16735.4|16730.4|16732.4|16727.4|13
1705284900000|2024-01-15 02:15:00|16733.9|16728.9|16740.9|16735.9|16742.9|16737.9|16733.9|16728.9|31
1705285200000|2024-01-15 02:20:00|16741.4|16736.4|16741.4|16736.4|16744.4|16739.4|16739.9|16734.9|17
1705285500000|2024-01-15 02:25:00|16740.9|16735.9|16743.4|16738.4|16743.9|16738.9|16740.4|16735.4|4
1705285800000|2024-01-15 02:30:00|16742.9|16737.9|16740.4|16735.4|16744.4|16739.4|16739.9|16734.9|12
1705286100000|2024-01-15 02:35:00|16740.9|16735.9|16743.4|16738.4|16744.9|16739.9|16740.9|16735.9|11
1705286400000|2024-01-15 02:40:00|16743.9|16738.9|16743.4|16738.4|16743.9|16738.9|16742.9|16737.9|1
1705286700000|2024-01-15 02:45:00|16744.9|16739.9|16740.9|16735.9|16744.9|16739.9|16740.4|16735.4|6
1705287000000|2024-01-15 02:50:00|16741.4|16736.4|16748.9|16743.9|16748.9|16743.9|16740.9|16735.9|10
1705287300000|2024-01-15 02:55:00|16749.4|16744.4|16753.4|16748.4|16753.4|16748.4|16748.4|16743.4|26
1705287600000|2024-01-15 03:00:00|16753.9|16748.9|16752.9|16747.9|16759.9|16754.9|16751.9|16746.9|55
1705287900000|2024-01-15 03:05:00|16753.4|16748.4|16761.9|16756.9|16764.9|16759.9|16752.9|16747.9|40
1705288200000|2024-01-15 03:10:00|16761.4|16756.4|16757.4|16752.4|16763.9|16758.9|16757.4|16752.4|11
1705288500000|2024-01-15 03:15:00|16757.9|16752.9|16755.4|16750.4|16760.9|16755.9|16754.9|16749.9|14
1705288800000|2024-01-15 03:20:00|16754.9|16749.9|16756.4|16751.4|16756.4|16751.4|16754.9|16749.9|6
1705289100000|2024-01-15 03:25:00|16756.9|16751.9|16756.4|16751.4|16757.4|16752.4|16755.4|16750.4|7
1705289400000|2024-01-15 03:30:00|16755.9|16750.9|16760.4|16755.4|16761.4|16756.4|16755.9|16750.9|11
1705289700000|2024-01-15 03:35:00|16760.9|16755.9|16764.4|16759.4|16766.4|16761.4|16759.4|16754.4|25
1705290000000|2024-01-15 03:40:00|16762.4|16757.4|16767.9|16762.9|16769.9|16764.9|16760.9|16755.9|61
1705290300000|2024-01-15 03:45:00|16768.4|16763.4|16767.4|16762.4|16768.9|16763.9|16765.9|16760.9|14
1705290600000|2024-01-15 03:50:00|16767.9|16762.9|16772.9|16767.9|16774.9|16769.9|16767.9|16762.9|53
1705290900000|2024-01-15 03:55:00|16773.4|16768.4|16775.4|16770.4|16779.9|16774.9|16770.9|16765.9|65
1705291200000|2024-01-15 04:00:00|16774.9|16769.9|16775.4|16770.4|16779.4|16774.4|16774.4|16769.4|31
1705291500000|2024-01-15 04:05:00|16775.9|16770.9|16773.4|16768.4|16775.9|16770.9|16771.4|16766.4|10
1705291800000|2024-01-15 04:10:00|16773.9|16768.9|16784.4|16779.4|16785.9|16780.9|16773.9|16768.9|54
1705292100000|2024-01-15 04:15:00|16783.9|16778.9|16783.4|16778.4|16787.4|16782.4|16782.4|16777.4|25
1705292400000|2024-01-15 04:20:00|16782.9|16777.9|16782.4|16777.4|16784.9|16779.9|16779.4|16774.4|20
1705292700000|2024-01-15 04:25:00|16782.9|16777.9|16779.9|16774.9|16783.9|16778.9|16778.4|16773.4|22
1705293000000|2024-01-15 04:30:00|16780.4|16775.4|16778.4|16773.4|16780.9|16775.9|16777.9|16772.9|11
1705293300000|2024-01-15 04:35:00|16778.9|16773.9|16780.4|16775.4|16783.4|16778.4|16778.4|16773.4|7
1705293600000|2024-01-15 04:40:00|16779.9|16774.9|16776.4|16771.4|16780.9|16775.9|16772.9|16767.9|20
1705293900000|2024-01-15 04:45:00|16776.9|16771.9|16779.9|16774.9|16780.9|16775.9|16775.4|16770.4|8
1705294200000|2024-01-15 04:50:00|16780.4|16775.4|16779.4|16774.4|16780.9|16775.9|16779.4|16774.4|3
1705294500000|2024-01-15 04:55:00|16779.9|16774.9|16784.4|16779.4|16784.4|16779.4|16779.4|16774.4|14
1705294800000|2024-01-15 05:00:00|16784.9|16779.9|16783.4|16778.4|16785.4|16780.4|16781.4|16776.4|13
1705295100000|2024-01-15 05:05:00|16783.9|16778.9|16784.4|16779.4|16784.9|16779.9|16780.4|16775.4|18
1705295400000|2024-01-15 05:10:00|16783.9|16778.9|16780.4|16775.4|16784.4|16779.4|16778.4|16773.4|13
1705295700000|2024-01-15 05:15:00|16780.9|16775.9|16780.4|16775.4|16783.9|16778.9|16779.9|16774.9|11
1705296000000|2024-01-15 05:20:00|16780.9|16775.9|16776.9|16771.9|16781.4|16776.4|16776.9|16771.9|11
1705296300000|2024-01-15 05:25:00|16777.4|16772.4|16774.4|16769.4|16777.4|16772.4|16773.4|16768.4|23
1705296600000|2024-01-15 05:30:00|16774.9|16769.9|16769.4|16764.4|16775.9|16770.9|16769.4|16764.4|25
1705296900000|2024-01-15 05:35:00|16769.9|16764.9|16775.4|16770.4|16775.4|16770.4|16769.9|16764.9|8
1705297200000|2024-01-15 05:40:00|16774.9|16769.9|16770.4|16765.4|16774.9|16769.9|16768.9|16763.9|5
1705297500000|2024-01-15 05:45:00|16769.9|16764.9|16770.4|16765.4|16771.4|16766.4|16768.9|16763.9|5
1705297800000|2024-01-15 05:50:00|16770.9|16765.9|16770.4|16765.4|16771.4|16766.4|16767.4|16762.4|5
1705298100000|2024-01-15 05:55:00|16770.9|16765.9|16767.4|16762.4|16771.4|16766.4|16764.4|16759.4|14
1705298400000|2024-01-15 06:00:00|16766.9|16761.9|16769.9|16764.9|16771.4|16766.4|16766.4|16761.4|32
1705298700000|2024-01-15 06:05:00|16770.4|16765.4|16771.4|16766.4|16772.4|16767.4|16764.4|16759.4|20
1705299000000|2024-01-15 06:10:00|16771.9|16766.9|16775.9|16770.9|16776.4|16771.4|16769.4|16764.4|2
1705299300000|2024-01-15 06:15:00|16776.4|16771.4|16780.9|16775.9|16782.4|16777.4|16774.9|16769.9|13
1705299600000|2024-01-15 06:20:00|16780.4|16775.4|16778.4|16773.4|16783.4|16778.4|16775.4|16770.4|21
1705299900000|2024-01-15 06:25:00|16777.9|16772.9|16775.4|16770.4|16777.9|16772.9|16773.9|16768.9|8
1705300200000|2024-01-15 06:30:00|16774.9|16769.9|16766.4|16761.4|16775.4|16770.4|16766.4|16761.4|36
1705300500000|2024-01-15 06:35:00|16766.9|16761.9|16770.4|16765.4|16772.4|16767.4|16764.9|16759.9|17
1705300800000|2024-01-15 06:40:00|16770.9|16765.9|16769.9|16764.9|16772.4|16767.4|16766.4|16761.4|22
1705301100000|2024-01-15 06:45:00|16770.4|16765.4|16773.4|16768.4|16774.4|16769.4|16770.4|16765.4|4
1705301400000|2024-01-15 06:50:00|16772.9|16767.9|16777.4|16772.4|16778.4|16773.4|16772.9|16767.9|31
1705301700000|2024-01-15 06:55:00|16776.9|16771.9|16774.9|16769.9|16778.4|16773.4|16773.4|16768.4|16
1705302000000|2024-01-15 07:00:00|16773.8|16771|16785.8|16783|16790.3|16787.5|16767.3|16764.5|295
1705302300000|2024-01-15 07:05:00|16786.3|16783.5|16783.8|16781|16792.3|16789.5|16782.8|16780|215
1705302600000|2024-01-15 07:10:00|16783.3|16780.5|16790.8|16788|16791.8|16789|16783.3|16780.5|164
1705302900000|2024-01-15 07:15:00|16791.3|16788.5|16770.8|16768|16791.3|16788.5|16769.8|16767|173
1705303200000|2024-01-15 07:20:00|16771.3|16768.5|16766.3|16763.5|16773.8|16771|16760.8|16758|157
1705303500000|2024-01-15 07:25:00|16765.8|16763|16765.8|16763|16769.8|16767|16763.8|16761|62
1705303800000|2024-01-15 07:30:00|16766.3|16763.5|16750.8|16748|16767.8|16765|16750.3|16747.5|203
1705304100000|2024-01-15 07:35:00|16751.3|16748.5|16735.3|16732.5|16754.3|16751.5|16734.8|16732|440
1705304400000|2024-01-15 07:40:00|16734.8|16732|16731.8|16729|16739.3|16736.5|16730.3|16727.5|154
1705304700000|2024-01-15 07:45:00|16732.8|16730|16733.8|16731|16733.8|16731|16722.8|16720|229
1705305000000|2024-01-15 07:50:00|16734.3|16731.5|16727.3|16724.5|16738.8|16736|16725.3|16722.5|185
1705305300000|2024-01-15 07:55:00|16726.8|16724|16728.8|16726|16732.8|16730|16725.3|16722.5|168
1705305600000|2024-01-15 08:00:00|16729.3|16726.5|16712.1|16710.7|16730.1|16728.7|16708.1|16706.7|1297
1705305900000|2024-01-15 08:05:00|16712.6|16711.2|16733.6|16732.2|16735.1|16733.7|16711.6|16710.2|537
1705306200000|2024-01-15 08:10:00|16733.1|16731.7|16725.6|16724.2|16735.6|16734.2|16717.1|16715.7|408
1705306500000|2024-01-15 08:15:00|16725.1|16723.7|16715.6|16714.2|16727.1|16725.7|16709.1|16707.7|584
1705306800000|2024-01-15 08:20:00|16716.1|16714.7|16723.6|16722.2|16730.1|16728.7|16713.1|16711.7|430
1705307100000|2024-01-15 08:25:00|16723.1|16721.7|16723.1|16721.7|16729.1|16727.7|16716.1|16714.7|427
1705307400000|2024-01-15 08:30:00|16722.1|16720.7|16690.1|16688.7|16722.6|16721.2|16685.6|16684.2|636
1705307700000|2024-01-15 08:35:00|16689.6|16688.2|16704.1|16702.7|16705.1|16703.7|16680.6|16679.2|664
1705308000000|2024-01-15 08:40:00|16705.1|16703.7|16680.1|16678.7|16705.1|16703.7|16672.1|16670.7|700
1705308300000|2024-01-15 08:45:00|16679.6|16678.2|16677.1|16675.7|16683.1|16681.7|16667.6|16666.2|483
1705308600000|2024-01-15 08:50:00|16679.1|16677.7|16666.1|16664.7|16682.1|16680.7|16665.6|16664.2|388
1705308900000|2024-01-15 08:55:00|16666.6|16665.2|16645.1|16643.7|16668.1|16666.7|16643.1|16641.7|602
1705309200000|2024-01-15 09:00:00|16644.6|16643.2|16651.1|16649.7|16651.1|16649.7|16628.1|16626.7|1003
1705309500000|2024-01-15 09:05:00|16651.6|16650.2|16657.1|16655.7|16662.1|16660.7|16646.1|16644.7|632
1705309800000|2024-01-15 09:10:00|16655.6|16654.2|16666.6|16665.2|16670.6|16669.2|16652.6|16651.2|312
1705310100000|2024-01-15 09:15:00|16667.1|16665.7|16683.6|16682.2|16684.6|16683.2|16660.1|16658.7|326
1705310400000|2024-01-15 09:20:00|16684.1|16682.7|16687.6|16686.2|16693.6|16692.2|16675.6|16674.2|293
1705310700000|2024-01-15 09:25:00|16687.1|16685.7|16691.6|16690.2|16693.1|16691.7|16680.6|16679.2|247
1705311000000|2024-01-15 09:30:00|16691.1|16689.7|16689.1|16687.7|16694.1|16692.7|16686.1|16684.7|223
1705311300000|2024-01-15 09:35:00|16688.6|16687.2|16675.1|16673.7|16692.1|16690.7|16674.1|16672.7|390
1705311600000|2024-01-15 09:40:00|16674.6|16673.2|16659.1|16657.7|16676.1|16674.7|16657.6|16656.2|428
1705311900000|2024-01-15 09:45:00|16659.6|16658.2|16662.6|16661.2|16666.1|16664.7|16651.1|16649.7|302
1705312200000|2024-01-15 09:50:00|16662.1|16660.7|16654.6|16653.2|16673.1|16671.7|16654.1|16652.7|323
1705312500000|2024-01-15 09:55:00|16655.1|16653.7|16673.6|16672.2|16674.1|16672.7|16651.1|16649.7|230
1705312800000|2024-01-15 10:00:00|16673.1|16671.7|16673.6|16672.2|16680.1|16678.7|16668.1|16666.7|188
1705313100000|2024-01-15 10:05:00|16674.1|16672.7|16656.6|16655.2|16680.1|16678.7|16656.1|16654.7|313
1705313400000|2024-01-15 10:10:00|16656.1|16654.7|16653.1|16651.7|16667.1|16665.7|16653.1|16651.7|289
1705313700000|2024-01-15 10:15:00|16652.6|16651.2|16659.1|16657.7|16661.1|16659.7|16646.1|16644.7|205
1705314000000|2024-01-15 10:20:00|16659.6|16658.2|16671.1|16669.7|16675.1|16673.7|16658.1|16656.7|240
1705314300000|2024-01-15 10:25:00|16670.6|16669.2|16658.6|16657.2|16673.1|16671.7|16655.6|16654.2|133
1705314600000|2024-01-15 10:30:00|16658.1|16656.7|16653.1|16651.7|16664.6|16663.2|16652.6|16651.2|133
1705314900000|2024-01-15 10:35:00|16651.6|16650.2|16652.6|16651.2|16659.6|16658.2|16644.1|16642.7|181
1705315200000|2024-01-15 10:40:00|16652.1|16650.7|16660.6|16659.2|16666.1|16664.7|16651.1|16649.7|184
1705315500000|2024-01-15 10:45:00|16660.1|16658.7|16659.6|16658.2|16663.6|16662.2|16648.6|16647.2|127
1705315800000|2024-01-15 10:50:00|16659.1|16657.7|16662.6|16661.2|16665.6|16664.2|16658.1|16656.7|99
1705316100000|2024-01-15 10:55:00|16663.1|16661.7|16669.1|16667.7|16672.6|16671.2|16663.1|16661.7|121
1705316400000|2024-01-15 11:00:00|16668.6|16667.2|16655.1|16653.7|16672.1|16670.7|16655.1|16653.7|259
1705316700000|2024-01-15 11:05:00|16654.6|16653.2|16658.1|16656.7|16660.6|16659.2|16648.1|16646.7|176
1705317000000|2024-01-15 11:10:00|16658.6|16657.2|16654.6|16653.2|16661.1|16659.7|16652.6|16651.2|141
1705317300000|2024-01-15 11:15:00|16654.1|16652.7|16648.6|16647.2|16656.1|16654.7|16640.1|16638.7|338
1705317600000|2024-01-15 11:20:00|16648.1|16646.7|16639.1|16637.7|16648.6|16647.2|16639.1|16637.7|174
1705317900000|2024-01-15 11:25:00|16639.6|16638.2|16638.6|16637.2|16643.6|16642.2|16633.1|16631.7|354
1705318200000|2024-01-15 11:30:00|16638.1|16636.7|16635.1|16633.7|16639.1|16637.7|16633.6|16632.2|136
1705318500000|2024-01-15 11:35:00|16634.1|16632.7|16656.6|16655.2|16659.6|16658.2|16633.1|16631.7|312
1705318800000|2024-01-15 11:40:00|16656.1|16654.7|16651.1|16649.7|16667.6|16666.2|16650.1|16648.7|236
1705319100000|2024-01-15 11:45:00|16650.6|16649.2|16650.1|16648.7|16652.1|16650.7|16641.1|16639.7|181
1705319400000|2024-01-15 11:50:00|16649.6|16648.2|16654.6|16653.2|16660.1|16658.7|16647.1|16645.7|96
1705319700000|2024-01-15 11:55:00|16655.1|16653.7|16651.6|16650.2|16658.1|16656.7|16648.1|16646.7|79
1705320000000|2024-01-15 12:00:00|16652.1|16650.7|16649.1|16647.7|16652.1|16650.7|16643.1|16641.7|131
1705320300000|2024-01-15 12:05:00|16649.6|16648.2|16661.6|16660.2|16663.1|16661.7|16649.6|16648.2|110
1705320600000|2024-01-15 12:10:00|16662.1|16660.7|16657.6|16656.2|16663.1|16661.7|16651.1|16649.7|114
1705320900000|2024-01-15 12:15:00|16657.1|16655.7|16657.6|16656.2|16662.1|16660.7|16655.1|16653.7|69
1705321200000|2024-01-15 12:20:00|16657.1|16655.7|16656.6|16655.2|16663.1|16661.7|16654.1|16652.7|106
1705321500000|2024-01-15 12:25:00|16656.1|16654.7|16658.1|16656.7|16660.1|16658.7|16654.1|16652.7|122
1705321800000|2024-01-15 12:30:00|16657.6|16656.2|16640.1|16638.7|16661.6|16660.2|16640.1|16638.7|254
1705322100000|2024-01-15 12:35:00|16639.6|16638.2|16644.1|16642.7|16646.1|16644.7|16639.6|16638.2|200
1705322400000|2024-01-15 12:40:00|16644.6|16643.2|16649.1|16647.7|16649.6|16648.2|16644.1|16642.7|167
1705322700000|2024-01-15 12:45:00|16648.6|16647.2|16650.1|16648.7|16656.1|16654.7|16643.1|16641.7|186
1705323000000|2024-01-15 12:50:00|16649.6|16648.2|16644.1|16642.7|16651.6|16650.2|16641.6|16640.2|461
1705323300000|2024-01-15 12:55:00|16643.1|16641.7|16631.1|16629.7|16643.1|16641.7|16628.1|16626.7|291
1705323600000|2024-01-15 13:00:00|16631.6|16630.2|16618.1|16616.7|16635.1|16633.7|16616.6|16615.2|398
1705323900000|2024-01-15 13:05:00|16617.6|16616.2|16621.1|16619.7|16626.6|16625.2|16617.1|16615.7|195
1705324200000|2024-01-15 13:10:00|16621.6|16620.2|16615.1|16613.7|16622.1|16620.7|16610.1|16608.7|356
1705324500000|2024-01-15 13:15:00|16614.6|16613.2|16630.1|16628.7|16630.1|16628.7|16610.1|16608.7|427
1705324800000|2024-01-15 13:20:00|16628.6|16627.2|16644.1|16642.7|16644.1|16642.7|16627.1|16625.7|214
1705325100000|2024-01-15 13:25:00|16644.6|16643.2|16634.1|16632.7|16648.1|16646.7|16634.1|16632.7|420
1705325400000|2024-01-15 13:30:00|16634.6|16633.2|16631.1|16629.7|16639.1|16637.7|16630.1|16628.7|150
1705325700000|2024-01-15 13:35:00|16630.6|16629.2|16635.1|16633.7|16640.1|16638.7|16630.6|16629.2|73
1705326000000|2024-01-15 13:40:00|16634.6|16633.2|16635.6|16634.2|16636.1|16634.7|16626.1|16624.7|133
1705326300000|2024-01-15 13:45:00|16635.1|16633.7|16634.1|16632.7|16641.6|16640.2|16632.1|16630.7|98
1705326600000|2024-01-15 13:50:00|16634.6|16633.2|16629.6|16628.2|16637.1|16635.7|16628.1|16626.7|132
1705326900000|2024-01-15 13:55:00|16630.1|16628.7|16628.1|16626.7|16630.6|16629.2|16623.6|16622.2|97
1705327200000|2024-01-15 14:00:00|16629.1|16627.7|16621.1|16619.7|16632.1|16630.7|16621.1|16619.7|211
1705327500000|2024-01-15 14:05:00|16621.6|16620.2|16620.1|16618.7|16626.1|16624.7|16616.1|16614.7|337
1705327800000|2024-01-15 14:10:00|16619.6|16618.2|16618.1|16616.7|16621.1|16619.7|16611.1|16609.7|231
1705328100000|2024-01-15 14:15:00|16617.6|16616.2|16627.6|16626.2|16631.1|16629.7|16616.1|16614.7|193
1705328400000|2024-01-15 14:20:00|16627.1|16625.7|16616.1|16614.7|16627.1|16625.7|16614.1|16612.7|171
1705328700000|2024-01-15 14:25:00|16615.6|16614.2|16631.6|16630.2|16631.6|16630.2|16614.6|16613.2|232
1705329000000|2024-01-15 14:30:00|16631.1|16629.7|16620.1|16618.7|16634.1|16632.7|16615.1|16613.7|258
1705329300000|2024-01-15 14:35:00|16621.1|16619.7|16617.6|16616.2|16624.6|16623.2|16617.1|16615.7|158
1705329600000|2024-01-15 14:40:00|16617.1|16615.7|16609.1|16607.7|16617.1|16615.7|16607.1|16605.7|325
1705329900000|2024-01-15 14:45:00|16608.1|16606.7|16618.1|16616.7|16618.1|16616.7|16607.1|16605.7|240
1705330200000|2024-01-15 14:50:00|16617.6|16616.2|16616.1|16614.7|16620.6|16619.2|16609.6|16608.2|148
1705330500000|2024-01-15 14:55:00|16615.6|16614.2|16632.1|16630.7|16634.6|16633.2|16615.6|16614.2|225
1705330800000|2024-01-15 15:00:00|16631.6|16630.2|16620.1|16618.7|16632.1|16630.7|16617.1|16615.7|205
1705331100000|2024-01-15 15:05:00|16620.6|16619.2|16635.6|16634.2|16637.1|16635.7|16620.1|16618.7|188
1705331400000|2024-01-15 15:10:00|16635.1|16633.7|16639.6|16638.2|16642.1|16640.7|16634.1|16632.7|272
1705331700000|2024-01-15 15:15:00|16640.1|16638.7|16643.1|16641.7|16643.6|16642.2|16639.1|16637.7|128
1705332000000|2024-01-15 15:20:00|16642.6|16641.2|16652.1|16650.7|16653.1|16651.7|16641.6|16640.2|263
1705332300000|2024-01-15 15:25:00|16651.6|16650.2|16639.6|16638.2|16652.1|16650.7|16635.6|16634.2|237
1705332600000|2024-01-15 15:30:00|16639.1|16637.7|16634.6|16633.2|16640.6|16639.2|16631.1|16629.7|207
1705332900000|2024-01-15 15:35:00|16635.1|16633.7|16641.1|16639.7|16647.1|16645.7|16634.6|16633.2|130
1705333200000|2024-01-15 15:40:00|16641.6|16640.2|16637.1|16635.7|16644.1|16642.7|16636.1|16634.7|90
1705333500000|2024-01-15 15:45:00|16637.6|16636.2|16637.1|16635.7|16640.1|16638.7|16630.1|16628.7|104
1705333800000|2024-01-15 15:50:00|16636.6|16635.2|16634.6|16633.2|16639.1|16637.7|16632.6|16631.2|84
1705334100000|2024-01-15 15:55:00|16634.1|16632.7|16631.6|16630.2|16635.1|16633.7|16629.1|16627.7|155
1705334400000|2024-01-15 16:00:00|16631.1|16629.7|16627.1|16625.7|16634.1|16632.7|16622.6|16621.2|292
1705334700000|2024-01-15 16:05:00|16627.6|16626.2|16626.6|16625.2|16631.6|16630.2|16621.1|16619.7|192
1705335000000|2024-01-15 16:10:00|16627.1|16625.7|16628.6|16627.2|16635.1|16633.7|16625.1|16623.7|141
1705335300000|2024-01-15 16:15:00|16629.1|16627.7|16626.1|16624.7|16631.1|16629.7|16620.6|16619.2|201
1705335600000|2024-01-15 16:20:00|16625.6|16624.2|16624.6|16623.2|16626.1|16624.7|16621.1|16619.7|155
1705335900000|2024-01-15 16:25:00|16625.1|16623.7|16628.1|16626.7|16628.1|16626.7|16622.1|16620.7|397
1705336200000|2024-01-15 16:30:00|16628.8|16626|16621.8|16619|16631.8|16629|16620.8|16618|866
1705336500000|2024-01-15 16:35:00|16622.3|16619.5|16619.8|16617|16625.3|16622.5|16617.8|16615|371
1705336800000|2024-01-15 16:40:00|16620.3|16617.5|16615.8|16613|16620.8|16618|16614.8|16612|162
1705337100000|2024-01-15 16:45:00|16614.8|16612|16613.8|16611|16617.8|16615|16612.8|16610|113
1705337400000|2024-01-15 16:50:00|16614.3|16611.5|16611.8|16609|16616.8|16614|16609.8|16607|121
1705337700000|2024-01-15 16:55:00|16612.3|16609.5|16611.8|16609|16612.8|16610|16610.8|16608|52
1705338000000|2024-01-15 17:00:00|16612.3|16609.5|16614.8|16612|16616.8|16614|16610.8|16608|66
1705338300000|2024-01-15 17:05:00|16615.3|16612.5|16621.8|16619|16621.8|16619|16615.3|16612.5|133
1705338600000|2024-01-15 17:10:00|16620.8|16618|16618.8|16616|16622.8|16620|16618.8|16616|51
1705338900000|2024-01-15 17:15:00|16618.3|16615.5|16622.3|16619.5|16623.8|16621|16617.8|16615|69
1705339200000|2024-01-15 17:20:00|16622.8|16620|16620.3|16617.5|16622.8|16620|16619.3|16616.5|26
1705339500000|2024-01-15 17:25:00|16620.8|16618|16620.3|16617.5|16621.8|16619|16617.8|16615|27
1705339800000|2024-01-15 17:30:00|16620.8|16618|16623.8|16621|16623.8|16621|16620.8|16618|57
1705340100000|2024-01-15 17:35:00|16623.3|16620.5|16627.8|16625|16628.8|16626|16622.8|16620|77
1705340400000|2024-01-15 17:40:00|16627.3|16624.5|16627.3|16624.5|16627.8|16625|16626.3|16623.5|20
1705340700000|2024-01-15 17:45:00|16626.8|16624|16627.8|16625|16628.8|16626|16626.8|16624|42
1705341000000|2024-01-15 17:50:00|16627.3|16624.5|16626.8|16624|16627.3|16624.5|16624.8|16622|30
1705341300000|2024-01-15 17:55:00|16627.3|16624.5|16628.8|16626|16628.8|16626|16626.8|16624|21
1705341600000|2024-01-15 18:00:00|16628.3|16625.5|16624.8|16622|16628.8|16626|16624.8|16622|11
1705341900000|2024-01-15 18:05:00|16625.3|16622.5|16623.8|16621|16626.3|16623.5|16623.8|16621|12
1705342200000|2024-01-15 18:10:00|16624.3|16621.5|16622.3|16619.5|16624.3|16621.5|16621.8|16619|19
1705342500000|2024-01-15 18:15:00|16621.8|16619|16621.8|16619|16622.8|16620|16621.8|16619|16
1705342800000|2024-01-15 18:20:00|16621.3|16618.5|16621.3|16618.5|16621.8|16619|16619.8|16617|35
1705343100000|2024-01-15 18:25:00|16620.8|16618|16620.8|16618|16621.8|16619|16620.8|16618|1
1705343400000|2024-01-15 18:30:00|16619.8|16617|16622.3|16619.5|16622.8|16620|16619.8|16617|34
1705343700000|2024-01-15 18:35:00|16622.8|16620|16625.3|16622.5|16625.8|16623|16622.3|16619.5|14
1705344000000|2024-01-15 18:40:00|16624.8|16622|16626.3|16623.5|16626.3|16623.5|16624.8|16622|15
1705344300000|2024-01-15 18:45:00|16625.8|16623|16624.8|16622|16625.8|16623|16624.3|16621.5|8
1705344600000|2024-01-15 18:50:00|||||||||3
1705344900000|2024-01-15 18:55:00|16624.3|16621.5|16624.8|16622|16624.8|16622|16623.8|16621|11
1705345200000|2024-01-15 19:00:00|16624.3|16621.5|16623.8|16621|16624.3|16621.5|16623.8|16621|6
1705345500000|2024-01-15 19:05:00|16625.3|16622.5|16626.8|16624|16626.8|16624|16624.8|16622|17
1705345800000|2024-01-15 19:10:00|16627.3|16624.5|16628.8|16626|16628.8|16626|16626.8|16624|22
1705346100000|2024-01-15 19:15:00|16629.3|16626.5|16630.8|16628|16630.8|16628|16628.8|16626|39
1705346400000|2024-01-15 19:20:00|16630.3|16627.5|16629.8|16627|16630.8|16628|16629.8|16627|33
1705346700000|2024-01-15 19:25:00|16628.8|16626|16627.8|16625|16629.3|16626.5|16627.8|16625|14
1705347000000|2024-01-15 19:30:00|16628.3|16625.5|16628.8|16626|16628.8|16626|16628.3|16625.5|4
1705347300000|2024-01-15 19:35:00|16628.3|16625.5|16628.8|16626|16628.8|16626|16628.3|16625.5|4
1705347600000|2024-01-15 19:40:00|16629.8|16627|16628.8|16626|16629.8|16627|16628.3|16625.5|29
1705347900000|2024-01-15 19:45:00|16628.3|16625.5|16626.8|16624|16628.3|16625.5|16626.8|16624|7
1705348200000|2024-01-15 19:50:00|16626.3|16623.5|16621.3|16618.5|16626.3|16623.5|16620.8|16618|44
1705348500000|2024-01-15 19:55:00|16620.8|16618|16621.8|16619|16621.8|16619|16619.8|16617|18
1705348800000|2024-01-15 20:00:00|16622.3|16619.5|16624.8|16622|16624.8|16622|16622.3|16619.5|10
1705349100000|2024-01-15 20:05:00|16625.8|16623|16625.8|16623|16625.8|16623|16625.3|16622.5|8
1705349400000|2024-01-15 20:10:00|16626.3|16623.5|16626.3|16623.5|16626.3|16623.5|16625.3|16622.5|10
1705349700000|2024-01-15 20:15:00|16626.8|16624|16628.3|16625.5|16628.3|16625.5|16626.8|16624|7
1705350000000|2024-01-15 20:20:00|16627.8|16625|16627.8|16625|16627.8|16625|16627.8|16625|4
1705350300000|2024-01-15 20:25:00|16627.3|16624.5|16625.8|16623|16627.3|16624.5|16625.8|16623|23
1705350600000|2024-01-15 20:30:00|16625.3|16622.5|16624.8|16622|16625.3|16622.5|16623.8|16621|27
1705350900000|2024-01-15 20:35:00|16625.8|16623|16625.8|16623|16625.8|16623|16623.8|16621|42
1705351200000|2024-01-15 20:40:00|16625.3|16622.5|16625.8|16623|16626.8|16624|16624.8|16622|32
1705351500000|2024-01-15 20:45:00|16626.8|16624|16625.8|16623|16626.8|16624|16624.8|16622|35
1705351800000|2024-01-15 20:50:00|16626.3|16623.5|16628.8|16626|16628.8|16626|16625.8|16623|44
1705352100000|2024-01-15 20:55:00|16629.3|16626.5|16629.8|16627|16631.3|16628.5|16628.8|16626|95
1705352400000|2024-01-15 21:00:00|16631.9|16624.9|16631.4|16624.4|16632|16625|16631.4|16624.4|26
1705352700000|2024-01-15 21:05:00|16631.1|16624.1|16631.1|16624.1|16631.1|16624.1|16631.1|16624.1|0
1705354500000|2024-01-15 21:35:00|16631.3|16624.3|16631.3|16624.3|16631.3|16624.3|16631.3|16624.3|0
1705354800000|2024-01-15 21:40:00|16631.2|16624.2|16631.2|16624.2|16631.2|16624.2|16631.2|16624.2|0
1705355400000|2024-01-15 21:50:00|16630|16623|16629|16622|16630|16623|16629|16622|0
1705355700000|2024-01-15 21:55:00|16628.9|16621.9|16628.6|16621.6|16628.9|16621.9|16627.8|16620.8|0
1705356300000|2024-01-15 22:05:00|16628.5|16621.5|16628.5|16621.5|16628.5|16621.5|16628.5|16621.5|0
1705356900000|2024-01-15 22:15:00|16628.6|16621.6|16628.5|16621.5|16628.6|16621.6|16628.5|16621.5|0
1705357500000|2024-01-15 22:25:00|16628.6|16621.6|16628.6|16621.6|16628.6|16621.6|16628.6|16621.6|0
1705358400000|2024-01-15 22:40:00|16629.1|16622.1|16629.1|16622.1|16629.1|16622.1|16629.1|16622.1|0
1705359300000|2024-01-15 22:55:00|16629.2|16622.2|16629.2|16622.2|16629.2|16622.2|16629.2|16622.2|0
1705359600000|2024-01-15 23:00:00|16621.4|16614.4|16619.7|16612.7|16624.9|16617.9|16618.7|16611.7|0
1705359900000|2024-01-15 23:05:00|16618.9|16611.9|16621.5|16614.5|16623.3|16616.3|16616.2|16609.2|0
1705360200000|2024-01-15 23:10:00|16622.4|16615.4|16623.4|16616.4|16625.4|16618.4|16621.5|16614.5|0
1705360500000|2024-01-15 23:15:00|16623.8|16616.8|16625.5|16618.5|16626.3|16619.3|16623.4|16616.4|0
1705360800000|2024-01-15 23:20:00|16625.9|16618.9|16625|16618|16628.1|16621.1|16625|16618|0
1705361100000|2024-01-15 23:25:00|16624.6|16617.6|16617.7|16610.7|16624.6|16617.6|16617.7|16610.7|0
1705361400000|2024-01-15 23:30:00|16618.1|16611.1|16615.1|16608.1|16618.6|16611.6|16612.4|16605.4|0
1705361700000|2024-01-15 23:35:00|16616|16609|16615|16608|16616|16609|16613.4|16606.4|0
1705362000000|2024-01-15 23:40:00|16615.1|16608.1|16612.7|16605.7|16616.8|16609.8|16610.9|16603.9|0
1705362300000|2024-01-15 23:45:00|16613.1|16606.1|16610.5|16603.5|16613.1|16606.1|16610.5|16603.5|0
1705362600000|2024-01-15 23:50:00|16610|16603|16609.4|16602.4|16610.3|16603.3|16607.6|16600.6|0
1705362900000|2024-01-15 23:55:00|16608.9|16601.9|16606.4|16599.4|16609.4|16602.4|16605.5|16598.5|0
1705363200000|2024-01-16 00:00:00|16605.9|16598.9|16595.3|16588.3|16606.4|16599.4|16588.3|16581.3|0
1705363500000|2024-01-16 00:05:00|16594.4|16587.4|16594.7|16587.7|16595.6|16588.6|16590.7|16583.7|0
1705363800000|2024-01-16 00:10:00|16594.3|16587.3|16597.3|16590.3|16598.2|16591.2|16592.1|16585.1|0
1705364100000|2024-01-16 00:15:00|16598.2|16591.2|16591.9|16586.9|16603.9|16598.9|16589.9|16584.9|117
1705364400000|2024-01-16 00:20:00|16592.4|16587.4|16593.9|16588.9|16600.9|16595.9|16592.4|16587.4|64
1705364700000|2024-01-16 00:25:00|16593.4|16588.4|16586.4|16581.4|16593.9|16588.9|16584.4|16579.4|31
1705365000000|2024-01-16 00:30:00|16586.9|16581.9|16581.9|16576.9|16587.9|16582.9|16581.9|16576.9|30
1705365300000|2024-01-16 00:35:00|16582.4|16577.4|16577.4|16572.4|16582.9|16577.9|16577.4|16572.4|14
1705365600000|2024-01-16 00:40:00|16577.9|16572.9|16570.4|16565.4|16577.9|16572.9|16567.9|16562.9|23
1705365900000|2024-01-16 00:45:00|16569.9|16564.9|16577.9|16572.9|16577.9|16572.9|16569.9|16564.9|7
1705366200000|2024-01-16 00:50:00|16577.4|16572.4|16570.9|16565.9|16577.4|16572.4|16570.4|16565.4|5
1705366500000|2024-01-16 00:55:00|16570.4|16565.4|16565.9|16560.9|16572.4|16567.4|16564.9|16559.9|16
1705366800000|2024-01-16 01:00:00|16565.4|16560.4|16557.9|16552.9|16567.9|16562.9|16555.4|16550.4|34
1705367100000|2024-01-16 01:05:00|16558.4|16553.4|16555.4|16550.4|16558.9|16553.9|16554.9|16549.9|4
1705367400000|2024-01-16 01:10:00|16555.9|16550.9|16556.4|16551.4|16557.9|16552.9|16554.4|16549.4|17
1705367700000|2024-01-16 01:15:00|16556.9|16551.9|16556.9|16551.9|16561.4|16556.4|16554.9|16549.9|12
1705368000000|2024-01-16 01:20:00|16557.4|16552.4|16559.4|16554.4|16561.9|16556.9|16554.4|16549.4|20
1705368300000|2024-01-16 01:25:00|16558.9|16553.9|16567.4|16562.4|16567.4|16562.4|16555.9|16550.9|27
1705368600000|2024-01-16 01:30:00|16567.9|16562.9|16571.4|16566.4|16573.4|16568.4|16566.4|16561.4|8
1705368900000|2024-01-16 01:35:00|16570.9|16565.9|16574.4|16569.4|16581.4|16576.4|16570.4|16565.4|20
1705369200000|2024-01-16 01:40:00|16573.9|16568.9|16581.9|16576.9|16584.9|16579.9|16570.4|16565.4|24
1705369500000|2024-01-16 01:45:00|16582.4|16577.4|16582.4|16577.4|16586.9|16581.9|16580.9|16575.9|14
1705369800000|2024-01-16 01:50:00|16582.9|16577.9|16586.9|16581.9|16587.4|16582.4|16579.9|16574.9|14
1705370100000|2024-01-16 01:55:00|16587.4|16582.4|16586.4|16581.4|16588.4|16583.4|16584.9|16579.9|6
1705370400000|2024-01-16 02:00:00|16586.9|16581.9|16579.9|16574.9|16586.9|16581.9|16578.4|16573.4|27
1705370700000|2024-01-16 02:05:00|16580.4|16575.4|16589.4|16584.4|16593.4|16588.4|16580.4|16575.4|21
1705371000000|2024-01-16 02:10:00|16589.9|16584.9|16592.9|16587.9|16593.4|16588.4|16587.9|16582.9|9
1705371300000|2024-01-16 02:15:00|16593.4|16588.4|16591.4|16586.4|16593.9|16588.9|16590.4|16585.4|9
1705371600000|2024-01-16 02:20:00|16591.9|16586.9|16589.4|16584.4|16592.4|16587.4|16587.4|16582.4|2
1705371900000|2024-01-16 02:25:00|16589.9|16584.9|16590.9|16585.9|16591.4|16586.4|16588.4|16583.4|3
1705372200000|2024-01-16 02:30:00|16590.4|16585.4|16583.4|16578.4|16590.9|16585.9|16582.4|16577.4|7
1705372500000|2024-01-16 02:35:00|16582.9|16577.9|16581.9|16576.9|16586.4|16581.4|16581.4|16576.4|7
1705372800000|2024-01-16 02:40:00|16581.4|16576.4|16581.9|16576.9|16584.4|16579.4|16580.9|16575.9|0
1705373100000|2024-01-16 02:45:00|16581.4|16576.4|16577.9|16572.9|16581.4|16576.4|16577.4|16572.4|5
1705373400000|2024-01-16 02:50:00|16578.4|16573.4|16578.4|16573.4|16579.9|16574.9|16573.4|16568.4|20
1705373700000|2024-01-16 02:55:00|16577.9|16572.9|16574.4|16569.4|16577.9|16572.9|16571.4|16566.4|38
1705374000000|2024-01-16 03:00:00|16574.9|16569.9|16567.9|16562.9|16576.4|16571.4|16567.4|16562.4|11
1705374300000|2024-01-16 03:05:00|16568.4|16563.4|16567.9|16562.9|16569.9|16564.9|16565.4|16560.4|16
1705374600000|2024-01-16 03:10:00|16567.4|16562.4|16567.4|16562.4|16568.9|16563.9|16564.4|16559.4|10
1705374900000|2024-01-16 03:15:00|16566.9|16561.9|16560.9|16555.9|16567.4|16562.4|16560.4|16555.4|21
1705375200000|2024-01-16 03:20:00|16561.4|16556.4|16561.4|16556.4|16562.9|16557.9|16557.9|16552.9|10
1705375500000|2024-01-16 03:25:00|16560.9|16555.9|16557.4|16552.4|16563.9|16558.9|16556.4|16551.4|12
1705375800000|2024-01-16 03:30:00|16556.9|16551.9|16556.4|16551.4|16557.4|16552.4|16553.9|16548.9|11
1705376100000|2024-01-16 03:35:00|16555.9|16550.9|16552.4|16547.4|16560.4|16555.4|16549.4|16544.4|48
1705376400000|2024-01-16 03:40:00|16552.9|16547.9|16551.4|16546.4|16553.4|16548.4|16548.9|16543.9|32
1705376700000|2024-01-16 03:45:00|16551.9|16546.9|16556.9|16551.9|16556.9|16551.9|16551.4|16546.4|18
1705377000000|2024-01-16 03:50:00|16556.4|16551.4|16557.9|16552.9|16558.4|16553.4|16555.9|16550.9|2
1705377300000|2024-01-16 03:55:00|16557.4|16552.4|16555.4|16550.4|16558.9|16553.9|16555.4|16550.4|2
1705377600000|2024-01-16 04:00:00|16555.9|16550.9|16557.4|16552.4|16560.4|16555.4|16553.4|16548.4|25
1705377900000|2024-01-16 04:05:00|16557.9|16552.9|16553.4|16548.4|16558.9|16553.9|16553.4|16548.4|7
1705378200000|2024-01-16 04:10:00|16552.9|16547.9|16550.9|16545.9|16552.9|16547.9|16546.9|16541.9|49
1705378500000|2024-01-16 04:15:00|16551.4|16546.4|16552.4|16547.4|16554.9|16549.9|16550.9|16545.9|14
1705378800000|2024-01-16 04:20:00|16551.9|16546.9|16551.9|16546.9|16553.4|16548.4|16551.9|16546.9|5
1705379100000|2024-01-16 04:25:00|16551.4|16546.4|16549.4|16544.4|16554.9|16549.9|16548.4|16543.4|39
1705379400000|2024-01-16 04:30:00|16549.9|16544.9|16551.4|16546.4|16551.9|16546.9|16548.4|16543.4|8
1705379700000|2024-01-16 04:35:00|16550.9|16545.9|16549.9|16544.9|16553.4|16548.4|16548.4|16543.4|9
1705380000000|2024-01-16 04:40:00|16549.4|16544.4|16548.4|16543.4|16549.9|16544.9|16547.9|16542.9|3
1705380300000|2024-01-16 04:45:00|16547.9|16542.9|16535.4|16530.4|16548.4|16543.4|16530.4|16525.4|76
1705380600000|2024-01-16 04:50:00|16534.9|16529.9|16537.4|16532.4|16540.4|16535.4|16533.9|16528.9|23
1705380900000|2024-01-16 04:55:00|16537.9|16532.9|16544.9|16539.9|16546.9|16541.9|16537.9|16532.9|27
1705381200000|2024-01-16 05:00:00|16545.4|16540.4|16539.4|16534.4|16545.9|16540.9|16537.4|16532.4|30
1705381500000|2024-01-16 05:05:00|16539.9|16534.9|16544.4|16539.4|16545.9|16540.9|16537.9|16532.9|24
1705381800000|2024-01-16 05:10:00|16543.9|16538.9|16545.9|16540.9|16547.9|16542.9|16543.4|16538.4|11
1705382100000|2024-01-16 05:15:00|16546.4|16541.4|16549.4|16544.4|16550.4|16545.4|16544.9|16539.9|5
1705382400000|2024-01-16 05:20:00|16548.9|16543.9|16543.4|16538.4|16552.4|16547.4|16540.9|16535.9|10
1705382700000|2024-01-16 05:25:00|16542.9|16537.9|16547.4|16542.4|16551.4|16546.4|16541.4|16536.4|33
1705383000000|2024-01-16 05:30:00|16547.9|16542.9|16542.9|16537.9|16549.4|16544.4|16541.9|16536.9|5
1705383300000|2024-01-16 05:35:00|16543.4|16538.4|16537.4|16532.4|16544.4|16539.4|16535.9|16530.9|19
1705383600000|2024-01-16 05:40:00|16537.9|16532.9|16543.9|16538.9|16544.4|16539.4|16536.4|16531.4|28
1705383900000|2024-01-16 05:45:00|16544.4|16539.4|16545.9|16540.9|16546.4|16541.4|16543.4|16538.4|5
1705384200000|2024-01-16 05:50:00|16546.4|16541.4|16543.9|16538.9|16546.4|16541.4|16543.9|16538.9|2
1705384500000|2024-01-16 05:55:00|16542.9|16537.9|16540.4|16535.4|16544.4|16539.4|16536.4|16531.4|12
1705384800000|2024-01-16 06:00:00|16539.9|16534.9|16532.9|16527.9|16539.9|16534.9|16530.4|16525.4|75
1705385100000|2024-01-16 06:05:00|16532.4|16527.4|16532.4|16527.4|16532.9|16527.9|16528.9|16523.9|18
1705385400000|2024-01-16 06:10:00|16531.9|16526.9|16542.4|16537.4|16544.4|16539.4|16530.4|16525.4|98
1705385700000|2024-01-16 06:15:00|16542.9|16537.9|16544.4|16539.4|16549.4|16544.4|16542.4|16537.4|37
1705386000000|2024-01-16 06:20:00|16544.9|16539.9|16542.4|16537.4|16548.4|16543.4|16540.9|16535.9|18
1705386300000|2024-01-16 06:25:00|16542.9|16537.9|16547.9|16542.9|16548.4|16543.4|16542.4|16537.4|9
1705386600000|2024-01-16 06:30:00|16548.4|16543.4|16545.4|16540.4|16548.4|16543.4|16538.4|16533.4|33
1705386900000|2024-01-16 06:35:00|16544.9|16539.9|16548.4|16543.4|16549.4|16544.4|16544.4|16539.4|25
1705387200000|2024-01-16 06:40:00|16547.9|16542.9|16548.4|16543.4|16550.9|16545.9|16546.4|16541.4|36
1705387500000|2024-01-16 06:45:00|16547.9|16542.9|16547.4|16542.4|16548.4|16543.4|16544.4|16539.4|19
1705387800000|2024-01-16 06:50:00|16547.9|16542.9|16536.4|16531.4|16548.4|16543.4|16534.4|16529.4|93
1705388100000|2024-01-16 06:55:00|16536.9|16531.9|16544.9|16539.9|16545.9|16540.9|16535.9|16530.9|59
1705388400000|2024-01-16 07:00:00|16543.8|16541|16552.3|16549.5|16558.3|16555.5|16532.3|16529.5|475
1705388700000|2024-01-16 07:05:00|16551.8|16549|16533.3|16530.5|16551.8|16549|16533.3|16530.5|219
1705389000000|2024-01-16 07:10:00|16531.8|16529|16520.3|16517.5|16533.3|16530.5|16518.8|16516|399
1705389300000|2024-01-16 07:15:00|16519.8|16517|16525.3|16522.5|16529.8|16527|16518.3|16515.5|295
1705389600000|2024-01-16 07:20:00|16525.8|16523|16536.8|16534|16539.8|16537|16523.8|16521|332
1705389900000|2024-01-16 07:25:00|16539.3|16536.5|16543.8|16541|16549.8|16547|16534.8|16532|400
1705390200000|2024-01-16 07:30:00|16543.3|16540.5|16539.3|16536.5|16544.3|16541.5|16536.8|16534|184
1705390500000|2024-01-16 07:35:00|16538.8|16536|16549.3|16546.5|16549.8|16547|16538.3|16535.5|165
1705390800000|2024-01-16 07:40:00|16549.8|16547|16553.8|16551|16554.8|16552|16547.8|16545|197
1705391100000|2024-01-16 07:45:00|16554.3|16551.5|16559.3|16556.5|16562.3|16559.5|16551.8|16549|211
1705391400000|2024-01-16 07:50:00|16558.8|16556|16558.3|16555.5|16574.3|16571.5|16556.8|16554|490
1705391700000|2024-01-16 07:55:00|16558.8|16556|16543.3|16540.5|16558.8|16556|16542.8|16540|370
1705392000000|2024-01-16 08:00:00|16542.6|16541.2|16489.6|16488.2|16542.6|16541.2|16473.1|16471.7|2826
1705392300000|2024-01-16 08:05:00|16490.1|16488.7|16495.6|16494.2|16512.6|16511.2|16486.6|16485.2|1181
1705392600000|2024-01-16 08:10:00|16495.1|16493.7|16476.6|16475.2|16497.6|16496.2|16474.6|16473.2|709
1705392900000|2024-01-16 08:15:00|16476.1|16474.7|16488.1|16486.7|16503.6|16502.2|16468.1|16466.7|899
1705393200000|2024-01-16 08:20:00|16487.6|16486.2|16514.6|16513.2|16525.6|16524.2|16479.1|16477.7|1366
1705393500000|2024-01-16 08:25:00|16515.1|16513.7|16492.1|16490.7|16518.6|16517.2|16489.1|16487.7|702
1705393800000|2024-01-16 08:30:00|16492.6|16491.2|16511.1|16509.7|16518.1|16516.7|16489.6|16488.2|573
1705394100000|2024-01-16 08:35:00|16511.6|16510.2|16519.6|16518.2|16522.1|16520.7|16500.1|16498.7|1003
1705394400000|2024-01-16 08:40:00|16520.1|16518.7|16501.6|16500.2|16520.6|16519.2|16496.1|16494.7|381
1705394700000|2024-01-16 08:45:00|16501.1|16499.7|16530.6|16529.2|16531.6|16530.2|16501.1|16499.7|489
1705395000000|2024-01-16 08:50:00|16531.1|16529.7|16528.1|16526.7|16533.1|16531.7|16511.6|16510.2|513
1705395300000|2024-01-16 08:55:00|16527.6|16526.2|16511.6|16510.2|16529.1|16527.7|16511.6|16510.2|308
1705395600000|2024-01-16 09:00:00|16516.1|16514.7|16534.6|16533.2|16540.6|16539.2|16516.1|16514.7|783
1705395900000|2024-01-16 09:05:00|16534.1|16532.7|16542.1|16540.7|16547.1|16545.7|16530.1|16528.7|563
1705396200000|2024-01-16 09:10:00|16542.6|16541.2|16549.6|16548.2|16551.1|16549.7|16539.1|16537.7|310
1705396500000|2024-01-16 09:15:00|16550.1|16548.7|16543.1|16541.7|16555.1|16553.7|16535.6|16534.2|388
1705396800000|2024-01-16 09:20:00|16542.1|16540.7|16527.6|16526.2|16549.1|16547.7|16524.1|16522.7|257
1705397100000|2024-01-16 09:25:00|16527.1|16525.7|16508.6|16507.2|16531.1|16529.7|16507.1|16505.7|379
1705397400000|2024-01-16 09:30:00|16508.1|16506.7|16536.1|16534.7|16537.1|16535.7|16503.1|16501.7|440
1705397700000|2024-01-16 09:35:00|16535.6|16534.2|16532.1|16530.7|16537.6|16536.2|16526.1|16524.7|196
1705398000000|2024-01-16 09:40:00|16531.6|16530.2|16525.1|16523.7|16532.6|16531.2|16522.1|16520.7|126
1705398300000|2024-01-16 09:45:00|16524.6|16523.2|16511.6|16510.2|16530.1|16528.7|16507.1|16505.7|182
1705398600000|2024-01-16 09:50:00|16511.1|16509.7|16534.6|16533.2|16535.6|16534.2|16506.1|16504.7|166
1705398900000|2024-01-16 09:55:00|16534.1|16532.7|16521.6|16520.2|16534.1|16532.7|16516.1|16514.7|137
1705399200000|2024-01-16 10:00:00|16521.1|16519.7|16514.6|16513.2|16523.1|16521.7|16505.6|16504.2|231
1705399500000|2024-01-16 10:05:00|16514.1|16512.7|16512.1|16510.7|16516.1|16514.7|16507.6|16506.2|121
1705399800000|2024-01-16 10:10:00|16511.6|16510.2|16504.1|16502.7|16518.1|16516.7|16498.6|16497.2|389
1705400100000|2024-01-16 10:15:00|16503.6|16502.2|16498.1|16496.7|16509.6|16508.2|16490.1|16488.7|312
1705400400000|2024-01-16 10:20:00|16497.6|16496.2|16499.1|16497.7|16508.1|16506.7|16497.1|16495.7|247
1705400700000|2024-01-16 10:25:00|16498.6|16497.2|16497.6|16496.2|16505.1|16503.7|16493.1|16491.7|237
1705401000000|2024-01-16 10:30:00|16498.1|16496.7|16503.1|16501.7|16503.1|16501.7|16490.6|16489.2|226
1705401300000|2024-01-16 10:35:00|16502.6|16501.2|16521.1|16519.7|16521.6|16520.2|16501.6|16500.2|312
1705401600000|2024-01-16 10:40:00|16520.6|16519.2|16521.1|16519.7|16527.1|16525.7|16515.6|16514.2|447
1705401900000|2024-01-16 10:45:00|16520.6|16519.2|16515.1|16513.7|16525.1|16523.7|16511.1|16509.7|135
1705402200000|2024-01-16 10:50:00|16515.6|16514.2|16502.6|16501.2|16516.1|16514.7|16502.6|16501.2|228
1705402500000|2024-01-16 10:55:00|16502.1|16500.7|16504.1|16502.7|16505.6|16504.2|16497.1|16495.7|216
1705402800000|2024-01-16 11:00:00|16503.6|16502.2|16498.6|16497.2|16509.1|16507.7|16496.6|16495.2|210
1705403100000|2024-01-16 11:05:00|16498.1|16496.7|16508.6|16507.2|16515.6|16514.2|16496.6|16495.2|213
1705403400000|2024-01-16 11:10:00|16508.1|16506.7|16510.6|16509.2|16512.1|16510.7|16503.1|16501.7|88
1705403700000|2024-01-16 11:15:00|16510.1|16508.7|16515.6|16514.2|16520.1|16518.7|16509.1|16507.7|164
1705404000000|2024-01-16 11:20:00|16516.1|16514.7|16510.1|16508.7|16519.6|16518.2|16503.1|16501.7|239
1705404300000|2024-01-16 11:25:00|16509.6|16508.2|16512.1|16510.7|16518.6|16517.2|16508.6|16507.2|104
1705404600000|2024-01-16 11:30:00|16511.6|16510.2|16510.1|16508.7|16521.6|16520.2|16510.1|16508.7|187
1705404900000|2024-01-16 11:35:00|16510.6|16509.2|16511.1|16509.7|16518.1|16516.7|16509.1|16507.7|91
1705405200000|2024-01-16 11:40:00|16511.6|16510.2|16510.1|16508.7|16516.1|16514.7|16505.6|16504.2|132
1705405500000|2024-01-16 11:45:00|16509.6|16508.2|16532.6|16531.2|16533.1|16531.7|16509.6|16508.2|562
1705405800000|2024-01-16 11:50:00|16533.1|16531.7|16541.6|16540.2|16545.1|16543.7|16533.1|16531.7|302
1705406100000|2024-01-16 11:55:00|16541.1|16539.7|16548.6|16547.2|16549.1|16547.7|16539.1|16537.7|260
1705406400000|2024-01-16 12:00:00|16548.1|16546.7|16555.1|16553.7|16560.1|16558.7|16548.1|16546.7|386
1705406700000|2024-01-16 12:05:00|16554.1|16552.7|16564.1|16562.7|16564.1|16562.7|16553.1|16551.7|256
1705407000000|2024-01-16 12:10:00|16564.6|16563.2|16551.6|16550.2|16567.6|16566.2|16551.1|16549.7|336
1705407300000|2024-01-16 12:15:00|16552.1|16550.7|16550.6|16549.2|16559.1|16557.7|16547.1|16545.7|260
1705407600000|2024-01-16 12:20:00|16551.1|16549.7|16545.6|16544.2|16552.1|16550.7|16539.1|16537.7|323
1705407900000|2024-01-16 12:25:00|16546.1|16544.7|16553.1|16551.7|16557.1|16555.7|16543.1|16541.7|207
1705408200000|2024-01-16 12:30:00|16552.6|16551.2|16553.6|16552.2|16561.6|16560.2|16551.6|16550.2|133
1705408500000|2024-01-16 12:35:00|16554.1|16552.7|16567.6|16566.2|16568.6|16567.2|16550.6|16549.2|219
1705408800000|2024-01-16 12:40:00|16568.1|16566.7|16564.1|16562.7|16575.1|16573.7|16563.1|16561.7|315
1705409100000|2024-01-16 12:45:00|16564.6|16563.2|16570.1|16568.7|16571.1|16569.7|16560.6|16559.2|176
1705409400000|2024-01-16 12:50:00|16570.6|16569.2|16566.6|16565.2|16572.1|16570.7|16560.6|16559.2|189
1705409700000|2024-01-16 12:55:00|16566.1|16564.7|16563.6|16562.2|16568.6|16567.2|16558.6|16557.2|127
1705410000000|2024-01-16 13:00:00|16564.1|16562.7|16558.1|16556.7|16568.1|16566.7|16556.1|16554.7|263
1705410300000|2024-01-16 13:05:00|16557.6|16556.2|16553.6|16552.2|16562.1|16560.7|16552.1|16550.7|173
1705410600000|2024-01-16 13:10:00|16553.1|16551.7|16536.6|16535.2|16560.1|16558.7|16536.1|16534.7|328
1705410900000|2024-01-16 13:15:00|16537.1|16535.7|16551.1|16549.7|16555.1|16553.7|16536.6|16535.2|244
1705411200000|2024-01-16 13:20:00|16551.6|16550.2|16539.1|16537.7|16555.1|16553.7|16538.1|16536.7|182
1705411500000|2024-01-16 13:25:00|16539.6|16538.2|16544.6|16543.2|16546.6|16545.2|16536.1|16534.7|176
1705411800000|2024-01-16 13:30:00|16545.1|16543.7|16555.1|16553.7|16559.1|16557.7|16539.1|16537.7|400
1705412100000|2024-01-16 13:35:00|16554.6|16553.2|16557.1|16555.7|16560.6|16559.2|16551.1|16549.7|140
1705412400000|2024-01-16 13:40:00|16556.1|16554.7|16550.1|16548.7|16566.6|16565.2|16549.1|16547.7|326
1705412700000|2024-01-16 13:45:00|16551.1|16549.7|16537.6|16536.2|16552.6|16551.2|16536.1|16534.7|341
1705413000000|2024-01-16 13:50:00|16538.1|16536.7|16530.6|16529.2|16539.1|16537.7|16522.6|16521.2|473
1705413300000|2024-01-16 13:55:00|16530.1|16528.7|16522.1|16520.7|16532.6|16531.2|16517.6|16516.2|313
1705413600000|2024-01-16 14:00:00|16521.6|16520.2|16517.6|16516.2|16533.1|16531.7|16517.1|16515.7|294
1705413900000|2024-01-16 14:05:00|16517.1|16515.7|16523.6|16522.2|16524.1|16522.7|16514.6|16513.2|198
1705414200000|2024-01-16 14:10:00|16524.1|16522.7|16521.1|16519.7|16524.1|16522.7|16515.6|16514.2|183
1705414500000|2024-01-16 14:15:00|16521.6|16520.2|16511.1|16509.7|16522.1|16520.7|16510.1|16508.7|166
1705414800000|2024-01-16 14:20:00|16510.6|16509.2|16512.6|16511.2|16517.6|16516.2|16506.6|16505.2|250
1705415100000|2024-01-16 14:25:00|16513.1|16511.7|16520.6|16519.2|16522.6|16521.2|16512.1|16510.7|200
1705415400000|2024-01-16 14:30:00|16521.1|16519.7|16505.1|16503.7|16529.1|16527.7|16502.1|16500.7|617
1705415700000|2024-01-16 14:35:00|16505.6|16504.2|16503.6|16502.2|16514.1|16512.7|16497.6|16496.2|407
1705416000000|2024-01-16 14:40:00|16503.1|16501.7|16505.1|16503.7|16513.1|16511.7|16495.1|16493.7|568
1705416300000|2024-01-16 14:45:00|16504.6|16503.2|16510.1|16508.7|16513.1|16511.7|16499.1|16497.7|323
1705416600000|2024-01-16 14:50:00|16509.6|16508.2|16521.1|16519.7|16523.6|16522.2|16503.6|16502.2|381
1705416900000|2024-01-16 14:55:00|16521.6|16520.2|16544.1|16542.7|16544.6|16543.2|16520.6|16519.2|412
1705417200000|2024-01-16 15:00:00|16543.6|16542.2|16537.1|16535.7|16552.1|16550.7|16536.6|16535.2|437
1705417500000|2024-01-16 15:05:00|16537.6|16536.2|16552.1|16550.7|16553.1|16551.7|16536.1|16534.7|372
1705417800000|2024-01-16 15:10:00|16552.6|16551.2|16553.6|16552.2|16563.1|16561.7|16549.6|16548.2|395
1705418100000|2024-01-16 15:15:00|16554.1|16552.7|16560.1|16558.7|16569.6|16568.2|16552.1|16550.7|552
1705418400000|2024-01-16 15:20:00|16559.6|16558.2|16560.1|16558.7|16569.1|16567.7|16551.1|16549.7|508
1705418700000|2024-01-16 15:25:00|16560.6|16559.2|16549.1|16547.7|16560.6|16559.2|16547.1|16545.7|314
1705419000000|2024-01-16 15:30:00|16549.6|16548.2|16558.1|16556.7|16559.1|16557.7|16547.1|16545.7|401
1705419300000|2024-01-16 15:35:00|16557.6|16556.2|16561.1|16559.7|16563.1|16561.7|16548.6|16547.2|285
1705419600000|2024-01-16 15:40:00|16562.1|16560.7|16570.6|16569.2|16579.1|16577.7|16561.1|16559.7|465
1705419900000|2024-01-16 15:45:00|16571.1|16569.7|16572.1|16570.7|16577.6|16576.2|16569.6|16568.2|312
1705420200000|2024-01-16 15:50:00|16571.6|16570.2|16573.6|16572.2|16577.1|16575.7|16564.6|16563.2|329
1705420500000|2024-01-16 15:55:00|16574.1|16572.7|16570.1|16568.7|16577.1|16575.7|16569.1|16567.7|259
1705420800000|2024-01-16 16:00:00|16570.6|16569.2|16544.6|16543.2|16574.6|16573.2|16530.6|16529.2|1710
1705421100000|2024-01-16 16:05:00|16544.1|16542.7|16546.6|16545.2|16563.1|16561.7|16541.1|16539.7|584
1705421400000|2024-01-16 16:10:00|16547.1|16545.7|16547.1|16545.7|16556.1|16554.7|16534.6|16533.2|489
1705421700000|2024-01-16 16:15:00|16547.6|16546.2|16553.6|16552.2|16558.1|16556.7|16542.1|16540.7|306
1705422000000|2024-01-16 16:20:00|16553.1|16551.7|16564.1|16562.7|16569.1|16567.7|16552.6|16551.2|383
1705422300000|2024-01-16 16:25:00|16564.6|16563.2|16554.1|16552.7|16566.1|16564.7|16551.1|16549.7|847
1705422600000|2024-01-16 16:30:00|16553.1|16551.7|16565.8|16563|16565.8|16563|16553.1|16551|878
1705422900000|2024-01-16 16:35:00|16566.3|16563.5|16555.8|16553|16566.8|16564|16550.3|16547.5|508
1705423200000|2024-01-16 16:40:00|16555.3|16552.5|16550.8|16548|16557.8|16555|16547.8|16545|217
1705423500000|2024-01-16 16:45:00|16550.3|16547.5|16547.8|16545|16553.8|16551|16543.8|16541|200
1705423800000|2024-01-16 16:50:00|16548.8|16546|16543.8|16541|16553.3|16550.5|16542.8|16540|166
1705424100000|2024-01-16 16:55:00|16543.3|16540.5|16544.3|16541.5|16548.8|16546|16538.3|16535.5|149
1705424400000|2024-01-16 17:00:00|16543.8|16541|16538.3|16535.5|16546.3|16543.5|16535.8|16533|106
1705424700000|2024-01-16 17:05:00|16537.8|16535|16530.3|16527.5|16539.8|16537|16526.8|16524|286
1705425000000|2024-01-16 17:10:00|16530.8|16528|16529.8|16527|16538.3|16535.5|16527.3|16524.5|199
1705425300000|2024-01-16 17:15:00|16530.3|16527.5|16529.8|16527|16534.3|16531.5|16528.8|16526|128
1705425600000|2024-01-16 17:20:00|16529.3|16526.5|16534.8|16532|16538.8|16536|16528.8|16526|115
1705425900000|2024-01-16 17:25:00|16534.3|16531.5|16521.3|16518.5|16534.8|16532|16516.8|16514|237
1705426200000|2024-01-16 17:30:00|16521.8|16519|16514.8|16512|16522.8|16520|16511.8|16509|244
1705426500000|2024-01-16 17:35:00|16514.3|16511.5|16521.8|16519|16526.8|16524|16514.3|16511.5|188
1705426800000|2024-01-16 17:40:00|16521.3|16518.5|16520.8|16518|16527.8|16525|16520.3|16517.5|129
1705427100000|2024-01-16 17:45:00|16521.3|16518.5|16516.3|16513.5|16524.8|16522|16515.3|16512.5|91
1705427400000|2024-01-16 17:50:00|16515.8|16513|16518.8|16516|16523.8|16521|16515.3|16512.5|102
1705427700000|2024-01-16 17:55:00|16518.3|16515.5|16513.3|16510.5|16520.8|16518|16512.3|16509.5|82
1705428000000|2024-01-16 18:00:00|16513.8|16511|16518.8|16516|16519.8|16517|16511.8|16509|107
1705428300000|2024-01-16 18:05:00|16518.3|16515.5|16520.8|16518|16522.8|16520|16517.8|16515|89
1705428600000|2024-01-16 18:10:00|16521.3|16518.5|16526.8|16524|16527.3|16524.5|16520.8|16518|130
1705428900000|2024-01-16 18:15:00|16526.3|16523.5|16536.8|16534|16540.8|16538|16525.8|16523|316
1705429200000|2024-01-16 18:20:00|16536.3|16533.5|16531.8|16529|16537.3|16534.5|16526.8|16524|150
1705429500000|2024-01-16 18:25:00|16532.3|16529.5|16538.3|16535.5|16538.3|16535.5|16527.3|16524.5|100
1705429800000|2024-01-16 18:30:00|16538.8|16536|16541.3|16538.5|16542.8|16540|16537.8|16535|78
1705430100000|2024-01-16 18:35:00|16541.8|16539|16530.3|16527.5|16541.8|16539|16528.8|16526|105
1705430400000|2024-01-16 18:40:00|16529.8|16527|16524.3|16521.5|16532.8|16530|16523.8|16521|130
1705430700000|2024-01-16 18:45:00|16524.8|16522|16522.3|16519.5|16525.8|16523|16520.8|16518|38
1705431000000|2024-01-16 18:50:00|16521.8|16519|16510.8|16508|16521.8|16519|16503.8|16501|364
1705431300000|2024-01-16 18:55:00|16510.3|16507.5|16516.3|16513.5|16518.8|16516|16508.8|16506|108
1705431600000|2024-01-16 19:00:00|16516.8|16514|16507.8|16505|16519.8|16517|16507.8|16505|164
1705431900000|2024-01-16 19:05:00|16507.3|16504.5|16506.3|16503.5|16512.8|16510|16504.8|16502|150
1705432200000|2024-01-16 19:10:00|16506.8|16504|16502.8|16500|16508.8|16506|16500.8|16498|133
1705432500000|2024-01-16 19:15:00|16503.3|16500.5|16499.3|16496.5|16504.3|16501.5|16498.8|16496|174
1705432800000|2024-01-16 19:20:00|16499.8|16497|16507.8|16505|16508.8|16506|16499.3|16496.5|124
1705433100000|2024-01-16 19:25:00|16508.3|16505.5|16510.8|16508|16515.8|16513|16507.3|16504.5|116
1705433400000|2024-01-16 19:30:00|16511.3|16508.5|16512.8|16510|16512.8|16510|16505.8|16503|113
1705433700000|2024-01-16 19:35:00|16512.3|16509.5|16511.8|16509|16515.3|16512.5|16510.8|16508|49
1705434000000|2024-01-16 19:40:00|16511.3|16508.5|16514.3|16511.5|16515.8|16513|16509.8|16507|61
1705434300000|2024-01-16 19:45:00|16513.8|16511|16519.3|16516.5|16522.8|16520|16512.8|16510|167
1705434600000|2024-01-16 19:50:00|16519.8|16517|16520.3|16517.5|16522.8|16520|16518.8|16516|42
1705434900000|2024-01-16 19:55:00|16519.8|16517|16522.3|16519.5|16523.8|16521|16518.8|16516|71
1705435200000|2024-01-16 20:00:00|16521.8|16519|16516.8|16514|16525.8|16523|16515.8|16513|161
1705435500000|2024-01-16 20:05:00|16516.3|16513.5|16519.3|16516.5|16520.3|16517.5|16514.3|16511.5|37
1705435800000|2024-01-16 20:10:00|16519.8|16517|16517.8|16515|16522.3|16519.5|16516.8|16514|35
1705436100000|2024-01-16 20:15:00|16517.3|16514.5|16522.3|16519.5|16522.8|16520|16516.8|16514|69
1705436400000|2024-01-16 20:20:00|16521.8|16519|16515.8|16513|16522.8|16520|16515.8|16513|93
1705436700000|2024-01-16 20:25:00|16514.8|16512|16513.3|16510.5|16517.8|16515|16510.8|16508|98
1705437000000|2024-01-16 20:30:00|16513.8|16511|16514.3|16511.5|16518.3|16515.5|16512.8|16510|93
1705437300000|2024-01-16 20:35:00|16514.8|16512|16515.8|16513|16517.8|16515|16512.3|16509.5|95
1705437600000|2024-01-16 20:40:00|16515.3|16512.5|16518.8|16516|16518.8|16516|16513.8|16511|84
1705437900000|2024-01-16 20:45:00|16518.3|16515.5|16518.8|16516|16522.8|16520|16514.8|16512|118
1705438200000|2024-01-16 20:50:00|16518.3|16515.5|16526.8|16524|16527.8|16525|16517.3|16514.5|227
1705438500000|2024-01-16 20:55:00|16527.3|16524.5|16529.3|16526.5|16532.8|16530|16524.8|16522|230
1705438800000|2024-01-16 21:00:00|16529.8|16527|16533.4|16526.4|16542.4|16535.4|16529.8|16525.6|15
1705439100000|2024-01-16 21:05:00|16532.5|16525.5|16539|16532|16539|16532|16532.1|16525.1|0
1705439400000|2024-01-16 21:10:00|16539.9|16532.9|16535.6|16528.6|16539.9|16532.9|16535.6|16528.6|0
1705439700000|2024-01-16 21:15:00|16536.5|16529.5|16535.5|16528.5|16538.2|16531.2|16535.5|16528.5|0
1705440000000|2024-01-16 21:20:00|16536|16529|16539|16532|16539|16532|16536|16529|0
1705440300000|2024-01-16 21:25:00|16538.5|16531.5|16539.9|16532.9|16539.9|16532.9|16538.1|16531.1|0
1705440600000|2024-01-16 21:30:00|16540|16533|16537.3|16530.3|16540.9|16533.9|16537.3|16530.3|0
1705440900000|2024-01-16 21:35:00|16536.8|16529.8|16536.2|16529.2|16537.3|16530.3|16536.2|16529.2|0
1705441200000|2024-01-16 21:40:00|16535.4|16528.4|16536.2|16529.2|16538|16531|16535.4|16528.4|0
1705441500000|2024-01-16 21:45:00|16536.7|16529.7|16537.2|16530.2|16538.1|16531.1|16536.2|16529.2|0
1705441800000|2024-01-16 21:50:00|16536.9|16529.9|16540.3|16533.3|16542|16535|16536.9|16529.9|0
1705442100000|2024-01-16 21:55:00|16539.4|16532.4|16537.5|16530.5|16539.8|16532.8|16536.3|16529.3|0
1705442400000|2024-01-16 22:00:00|16537.9|16530.9|16537.3|16530.3|16538.2|16531.2|16537.2|16530.2|0
1705442700000|2024-01-16 22:05:00|16537|16530|16537.2|16530.2|16537.2|16530.2|16537|16530|0
1705443000000|2024-01-16 22:10:00|16537.7|16530.7|16536.5|16529.5|16537.7|16530.7|16536.5|16529.5|0
1705443300000|2024-01-16 22:15:00|16536.3|16529.3|16536|16529|16536.3|16529.3|16534.5|16527.5|0
1705443600000|2024-01-16 22:20:00|16535.6|16528.6|16536.5|16529.5|16536.8|16529.8|16535.6|16528.6|0
1705443900000|2024-01-16 22:25:00|16536.2|16529.2|16537|16530|16538.1|16531.1|16535.9|16528.9|0
1705444200000|2024-01-16 22:30:00|16537.1|16530.1|16536.3|16529.3|16537.1|16530.1|16536.3|16529.3|0
1705444500000|2024-01-16 22:35:00|16537.1|16530.1|16536.9|16529.9|16537.6|16530.6|16535.8|16528.8|0
1705444800000|2024-01-16 22:40:00|16536.4|16529.4|16536.3|16529.3|16536.4|16529.4|16536.3|16529.3|0
1705445100000|2024-01-16 22:45:00|16536|16529|16536.6|16529.6|16536.6|16529.6|16535.7|16528.7|0
1705445400000|2024-01-16 22:50:00|16536.7|16529.7|16536.9|16529.9|16536.9|16529.9|16536.7|16529.7|0
1705445700000|2024-01-16 22:55:00|16537.8|16530.8|16537.3|16530.3|16537.9|16530.9|16537.3|16530.3|0
1705446000000|2024-01-16 23:00:00|16537.9|16530.9|16537.1|16530.1|16541.5|16534.5|16535.4|16528.4|0
1705446300000|2024-01-16 23:05:00|16536.3|16529.3|16538|16531|16538|16531|16533.7|16526.7|0
1705446600000|2024-01-16 23:10:00|16538.4|16531.4|16536.2|16529.2|16541|16534|16536.2|16529.2|0
1705446900000|2024-01-16 23:15:00|16535.4|16528.4|16536.2|16529.2|16537.1|16530.1|16534.5|16527.5|0
1705447200000|2024-01-16 23:20:00|16536.7|16529.7|16538.4|16531.4|16538.8|16531.8|16536.7|16529.7|0
1705447500000|2024-01-16 23:25:00|16538|16531|16539.3|16532.3|16539.3|16532.3|16537.6|16530.6|0
1705447800000|2024-01-16 23:30:00|16538.4|16531.4|16536.7|16529.7|16539.3|16532.3|16536.7|16529.7|0
1705448100000|2024-01-16 23:35:00|16537.1|16530.1|16535.8|16528.8|16537.6|16530.6|16535.8|16528.8|0
1705448400000|2024-01-16 23:40:00|16534.9|16527.9|16532.2|16525.2|16534.9|16527.9|16532.2|16525.2|0
1705448700000|2024-01-16 23:45:00|16531.4|16524.4|16535.1|16528.1|16535.1|16528.1|16531.4|16524.4|0
1705449000000|2024-01-16 23:50:00|16536|16529|16541.1|16534.1|16541.2|16534.2|16536|16529|0
1705449300000|2024-01-16 23:55:00|16541.5|16534.5|16540.3|16533.3|16541.5|16534.5|16538.5|16531.5|0
1705449600000|2024-01-17 00:00:00|16539.4|16532.4|16534.2|16527.2|16541.2|16534.2|16534.2|16527.2|0
1705449900000|2024-01-17 00:05:00|16534.6|16527.6|16535|16528|16537.6|16530.6|16532.4|16525.4|0
1705450200000|2024-01-17 00:10:00|16535.8|16528.8|16535.8|16528.8|16537.6|16530.6|16532.4|16525.4|0
1705450500000|2024-01-17 00:15:00|16527.9|16522.9|16512.4|16507.4|16528.9|16523.9|16510.9|16505.9|93
1705450800000|2024-01-17 00:20:00|16512.9|16507.9|16518.4|16513.4|16518.4|16513.4|16512.4|16507.4|29
1705451100000|2024-01-17 00:25:00|16517.4|16512.4|16511.9|16506.9|16519.4|16514.4|16511.9|16506.9|26
1705451400000|2024-01-17 00:30:00|16511.4|16506.4|16509.9|16504.9|16512.9|16507.9|16509.9|16504.9|10
1705451700000|2024-01-17 00:35:00|16509.4|16504.4|16509.9|16504.9|16509.9|16504.9|16509.4|16504.4|4
1705452000000|2024-01-17 00:40:00|16509.4|16504.4|16507.4|16502.4|16509.9|16504.9|16501.9|16496.9|25
1705452300000|2024-01-17 00:45:00|16506.9|16501.9|16506.4|16501.4|16507.9|16502.9|16503.4|16498.4|13
1705452600000|2024-01-17 00:50:00|16505.9|16500.9|16510.4|16505.4|16510.9|16505.9|16503.9|16498.9|14
1705452900000|2024-01-17 00:55:00|16510.9|16505.9|16509.9|16504.9|16513.9|16508.9|16509.4|16504.4|13
1705453200000|2024-01-17 01:00:00|16509.4|16504.4|16508.9|16503.9|16511.4|16506.4|16507.4|16502.4|14
1705453500000|2024-01-17 01:05:00|16509.4|16504.4|16508.9|16503.9|16509.9|16504.9|16504.9|16499.9|12
1705453800000|2024-01-17 01:10:00|16509.4|16504.4|16508.4|16503.4|16510.9|16505.9|16507.9|16502.9|7
1705454100000|2024-01-17 01:15:00|16507.9|16502.9|16512.9|16507.9|16512.9|16507.9|16507.4|16502.4|11
1705454400000|2024-01-17 01:20:00|16513.4|16508.4|16511.4|16506.4|16514.4|16509.4|16509.9|16504.9|11
1705454700000|2024-01-17 01:25:00|16511.9|16506.9|16514.4|16509.4|16514.9|16509.9|16510.4|16505.4|5
1705455000000|2024-01-17 01:30:00|16513.9|16508.9|16512.9|16507.9|16516.4|16511.4|16510.4|16505.4|20
1705455300000|2024-01-17 01:35:00|16512.4|16507.4|16506.9|16501.9|16512.9|16507.9|16505.9|16500.9|5
1705455600000|2024-01-17 01:40:00|16506.4|16501.4|16494.9|16489.9|16506.9|16501.9|16492.9|16487.9|37
1705455900000|2024-01-17 01:45:00|16494.4|16489.4|16498.4|16493.4|16498.9|16493.9|16491.4|16486.4|24
1705456200000|2024-01-17 01:50:00|16497.9|16492.9|16494.4|16489.4|16498.9|16493.9|16494.4|16489.4|7
1705456500000|2024-01-17 01:55:00|16494.9|16489.9|16498.4|16493.4|16499.9|16494.9|16493.9|16488.9|4
1705456800000|2024-01-17 02:00:00|16497.9|16492.9|16497.9|16492.9|16504.4|16499.4|16494.4|16489.4|10
1705457100000|2024-01-17 02:05:00|16498.4|16493.4|16498.4|16493.4|16500.4|16495.4|16495.9|16490.9|11
1705457400000|2024-01-17 02:10:00|16497.9|16492.9|16495.4|16490.4|16502.4|16497.4|16495.4|16490.4|25
1705457700000|2024-01-17 02:15:00|16494.9|16489.9|16492.4|16487.4|16496.4|16491.4|16489.4|16484.4|45
1705458000000|2024-01-17 02:20:00|16491.9|16486.9|16490.4|16485.4|16491.9|16486.9|16487.9|16482.9|11
1705458300000|2024-01-17 02:25:00|16489.9|16484.9|16497.4|16492.4|16497.4|16492.4|16488.9|16483.9|22
1705458600000|2024-01-17 02:30:00|16496.9|16491.9|16488.9|16483.9|16497.4|16492.4|16486.4|16481.4|11
1705458900000|2024-01-17 02:35:00|16488.4|16483.4|16482.9|16477.9|16488.9|16483.9|16482.4|16477.4|6
1705459200000|2024-01-17 02:40:00|16483.4|16478.4|16485.4|16480.4|16486.9|16481.9|16483.4|16478.4|30
1705459500000|2024-01-17 02:45:00|16485.9|16480.9|16488.4|16483.4|16488.9|16483.9|16485.4|16480.4|4
1705459800000|2024-01-17 02:50:00|16487.4|16482.4|16488.4|16483.4|16489.4|16484.4|16486.4|16481.4|3
1705460100000|2024-01-17 02:55:00|16487.9|16482.9|16483.4|16478.4|16488.9|16483.9|16482.9|16477.9|6
1705460400000|2024-01-17 03:00:00|16482.9|16477.9|16484.4|16479.4|16485.4|16480.4|16482.4|16477.4|4
1705460700000|2024-01-17 03:05:00|16485.4|16480.4|16487.9|16482.9|16488.9|16483.9|16484.4|16479.4|43
1705461000000|2024-01-17 03:10:00|16488.4|16483.4|16486.4|16481.4|16488.4|16483.4|16484.4|16479.4|9
1705461300000|2024-01-17 03:15:00|16485.9|16480.9|16482.4|16477.4|16486.4|16481.4|16482.4|16477.4|7
1705461600000|2024-01-17 03:20:00|16481.4|16476.4|16483.9|16478.9|16487.4|16482.4|16480.9|16475.9|14
1705461900000|2024-01-17 03:25:00|16484.4|16479.4|16481.4|16476.4|16485.9|16480.9|16480.4|16475.4|14
1705462200000|2024-01-17 03:30:00|16480.9|16475.9|16478.4|16473.4|16481.9|16476.9|16477.4|16472.4|14
1705462500000|2024-01-17 03:35:00|16477.9|16472.9|16480.4|16475.4|16481.4|16476.4|16477.4|16472.4|6
1705462800000|2024-01-17 03:40:00|16480.9|16475.9|16482.4|16477.4|16482.9|16477.9|16479.4|16474.4|45
1705463100000|2024-01-17 03:45:00|16481.9|16476.9|16481.4|16476.4|16482.9|16477.9|16479.9|16474.9|14
1705463400000|2024-01-17 03:50:00|16481.9|16476.9|16476.9|16471.9|16481.9|16476.9|16472.9|16467.9|46
1705463700000|2024-01-17 03:55:00|16476.4|16471.4|16473.4|16468.4|16476.9|16471.9|16472.9|16467.9|5
1705464000000|2024-01-17 04:00:00|16472.9|16467.9|16470.4|16465.4|16473.4|16468.4|16469.9|16464.9|49
1705464300000|2024-01-17 04:05:00|16469.9|16464.9|16477.4|16472.4|16477.9|16472.9|16467.9|16462.9|25
1705464600000|2024-01-17 04:10:00|16476.9|16471.9|16477.4|16472.4|16477.9|16472.9|16474.9|16469.9|6
1705464900000|2024-01-17 04:15:00|16476.9|16471.9|16467.9|16462.9|16478.4|16473.4|16466.9|16461.9|36
1705465200000|2024-01-17 04:20:00|16467.4|16462.4|16471.4|16466.4|16475.4|16470.4|16466.9|16461.9|15
1705465500000|2024-01-17 04:25:00|16471.9|16466.9|16473.4|16468.4|16473.9|16468.9|16471.4|16466.4|5
1705465800000|2024-01-17 04:30:00|16472.9|16467.9|16468.4|16463.4|16474.9|16469.9|16468.4|16463.4|6
1705466100000|2024-01-17 04:35:00|16467.9|16462.9|16475.4|16470.4|16475.4|16470.4|16467.9|16462.9|2
1705466400000|2024-01-17 04:40:00|16475.9|16470.9|16477.4|16472.4|16478.4|16473.4|16473.9|16468.9|8
1705466700000|2024-01-17 04:45:00|16477.9|16472.9|16484.4|16479.4|16484.9|16479.9|16477.9|16472.9|18
1705467000000|2024-01-17 04:50:00|16484.9|16479.9|16481.4|16476.4|16485.4|16480.4|16479.4|16474.4|7
1705467300000|2024-01-17 04:55:00|16481.9|16476.9|16479.9|16474.9|16481.9|16476.9|16476.9|16471.9|6
1705467600000|2024-01-17 05:00:00|16479.4|16474.4|16475.9|16470.9|16479.9|16474.9|16472.9|16467.9|11
1705467900000|2024-01-17 05:05:00|16475.4|16470.4|16470.4|16465.4|16475.4|16470.4|16470.4|16465.4|14
1705468200000|2024-01-17 05:10:00|16470.9|16465.9|16471.4|16466.4|16473.4|16468.4|16469.4|16464.4|9
1705468500000|2024-01-17 05:15:00|16470.9|16465.9|16467.4|16462.4|16471.4|16466.4|16465.9|16460.9|14
1705468800000|2024-01-17 05:20:00|16466.9|16461.9|16468.4|16463.4|16469.4|16464.4|16465.4|16460.4|28
1705469100000|2024-01-17 05:25:00|16467.9|16462.9|16468.4|16463.4|16469.9|16464.9|16466.9|16461.9|3
1705469400000|2024-01-17 05:30:00|16467.9|16462.9|16461.4|16456.4|16468.9|16463.9|16460.9|16455.9|62
1705469700000|2024-01-17 05:35:00|16461.9|16456.9|16462.9|16457.9|16466.4|16461.4|16460.4|16455.4|17
1705470000000|2024-01-17 05:40:00|16463.4|16458.4|16463.4|16458.4|16465.4|16460.4|16462.4|16457.4|9
1705470300000|2024-01-17 05:45:00|16462.9|16457.9|16453.4|16448.4|16463.4|16458.4|16452.9|16447.9|93
1705470600000|2024-01-17 05:50:00|16452.9|16447.9|16435.4|16430.4|16453.4|16448.4|16434.4|16429.4|179
1705470900000|2024-01-17 05:55:00|16434.9|16429.9|16431.4|16426.4|16438.4|16433.4|16429.4|16424.4|51
1705471200000|2024-01-17 06:00:00|16430.9|16425.9|16434.4|16429.4|16435.4|16430.4|16430.4|16425.4|52
1705471500000|2024-01-17 06:05:00|16433.9|16428.9|16412.9|16407.9|16435.4|16430.4|16411.9|16406.9|151
1705471800000|2024-01-17 06:10:00|16412.4|16407.4|16402.9|16397.9|16414.4|16409.4|16399.9|16394.9|139
1705472100000|2024-01-17 06:15:00|16403.4|16398.4|16413.4|16408.4|16413.9|16408.9|16402.4|16397.4|82
1705472400000|2024-01-17 06:20:00|16412.9|16407.9|16414.4|16409.4|16415.9|16410.9|16406.9|16401.9|86
1705472700000|2024-01-17 06:25:00|16413.9|16408.9|16414.4|16409.4|16415.9|16410.9|16411.4|16406.4|48
1705473000000|2024-01-17 06:30:00|16413.9|16408.9|16411.4|16406.4|16414.4|16409.4|16406.4|16401.4|72
1705473300000|2024-01-17 06:35:00|16410.9|16405.9|16406.4|16401.4|16414.4|16409.4|16405.4|16400.4|63
1705473600000|2024-01-17 06:40:00|16406.9|16401.9|16407.4|16402.4|16409.4|16404.4|16403.4|16398.4|93
1705473900000|2024-01-17 06:45:00|16406.9|16401.9|16403.4|16398.4|16411.9|16406.9|16401.4|16396.4|111
1705474200000|2024-01-17 06:50:00|16402.9|16397.9|16411.4|16406.4|16412.4|16407.4|16400.4|16395.4|84
1705474500000|2024-01-17 06:55:00|16410.9|16405.9|16413.4|16408.4|16414.9|16409.9|16409.9|16404.9|49
1705474800000|2024-01-17 07:00:00|16412.3|16409.5|16401.3|16398.5|16415.8|16413|16392.3|16389.5|806
1705475100000|2024-01-17 07:05:00|16400.8|16398|16399.3|16396.5|16401.3|16398.5|16391.3|16388.5|421
1705475400000|2024-01-17 07:10:00|16398.8|16396|16386.8|16384|16403.8|16401|16384.8|16382|370
1705475700000|2024-01-17 07:15:00|16386.3|16383.5|16380.3|16377.5|16388.8|16386|16371.3|16368.5|493
1705476000000|2024-01-17 07:20:00|16379.8|16377|16389.3|16386.5|16395.3|16392.5|16378.8|16376|388
1705476300000|2024-01-17 07:25:00|16388.8|16386|16380.3|16377.5|16390.8|16388|16377.8|16375|391
1705476600000|2024-01-17 07:30:00|16379.8|16377|16390.3|16387.5|16393.8|16391|16377.8|16375|280
1705476900000|2024-01-17 07:35:00|16389.8|16387|16395.8|16393|16397.8|16395|16388.8|16386|412
1705477200000|2024-01-17 07:40:00|16395.3|16392.5|16370.3|16367.5|16396.8|16394|16369.3|16366.5|386
1705477500000|2024-01-17 07:45:00|16369.8|16367|16374.8|16372|16382.3|16379.5|16368.8|16366|381
1705477800000|2024-01-17 07:50:00|16374.3|16371.5|16388.3|16385.5|16391.3|16388.5|16372.8|16370|560
1705478100000|2024-01-17 07:55:00|16387.8|16385|16405.3|16402.5|16407.8|16405|16387.8|16385|757
1705478400000|2024-01-17 08:00:00|16404.6|16403.2|16406.6|16405.2|16410.1|16408.7|16384.1|16382.7|2099
1705478700000|2024-01-17 08:05:00|16407.1|16405.7|16374.1|16372.7|16411.1|16409.7|16370.1|16368.7|1004
1705479000000|2024-01-17 08:10:00|16373.6|16372.2|16386.1|16384.7|16401.1|16399.7|16368.1|16366.7|922
1705479300000|2024-01-17 08:15:00|16386.6|16385.2|16416.6|16415.2|16417.6|16416.2|16376.1|16374.7|780
1705479600000|2024-01-17 08:20:00|16417.1|16415.7|16410.6|16409.2|16417.1|16415.7|16402.1|16400.7|776
1705479900000|2024-01-17 08:25:00|16410.1|16408.7|16414.6|16413.2|16420.1|16418.7|16396.6|16395.2|686
1705480200000|2024-01-17 08:30:00|16413.6|16412.2|16395.1|16393.7|16413.6|16412.2|16382.6|16381.2|598
1705480500000|2024-01-17 08:35:00|16394.6|16393.2|16414.6|16413.2|16424.1|16422.7|16392.6|16391.2|822
1705480800000|2024-01-17 08:40:00|16415.1|16413.7|16417.1|16415.7|16420.6|16419.2|16405.1|16403.7|458
1705481100000|2024-01-17 08:45:00|16416.6|16415.2|16410.6|16409.2|16430.6|16429.2|16399.6|16398.2|617
1705481400000|2024-01-17 08:50:00|16411.1|16409.7|16407.6|16406.2|16411.1|16409.7|16395.1|16393.7|357
1705481700000|2024-01-17 08:55:00|16408.1|16406.7|16394.6|16393.2|16414.6|16413.2|16393.6|16392.2|560
1705482000000|2024-01-17 09:00:00|16393.1|16391.7|16382.6|16381.2|16403.6|16402.2|16382.1|16380.7|432
1705482300000|2024-01-17 09:05:00|16382.1|16380.7|16372.1|16370.7|16387.6|16386.2|16368.1|16366.7|901
1705482600000|2024-01-17 09:10:00|16371.6|16370.2|16358.1|16356.7|16373.6|16372.2|16350.6|16349.2|974
1705482900000|2024-01-17 09:15:00|16358.6|16357.2|16365.1|16363.7|16366.6|16365.2|16347.1|16345.7|597
1705483200000|2024-01-17 09:20:00|16364.6|16363.2|16385.6|16384.2|16388.6|16387.2|16359.6|16358.2|523
1705483500000|2024-01-17 09:25:00|16385.1|16383.7|16382.1|16380.7|16395.1|16393.7|16369.1|16367.7|512
1705483800000|2024-01-17 09:30:00|16382.6|16381.2|16390.6|16389.2|16390.6|16389.2|16369.6|16368.2|329
1705484100000|2024-01-17 09:35:00|16390.1|16388.7|16383.6|16382.2|16396.1|16394.7|16377.6|16376.2|340
1705484400000|2024-01-17 09:40:00|16383.1|16381.7|16388.1|16386.7|16390.1|16388.7|16377.6|16376.2|251
1705484700000|2024-01-17 09:45:00|16388.6|16387.2|16386.6|16385.2|16394.1|16392.7|16377.1|16375.7|316
1705485000000|2024-01-17 09:50:00|16386.1|16384.7|16402.6|16401.2|16405.6|16404.2|16385.6|16384.2|514
1705485300000|2024-01-17 09:55:00|16402.1|16400.7|16402.1|16400.7|16402.6|16401.2|16385.6|16384.2|297
1705485600000|2024-01-17 10:00:00|16402.6|16401.2|16399.6|16398.2|16406.1|16404.7|16396.6|16395.2|270
1705485900000|2024-01-17 10:05:00|16400.1|16398.7|16397.6|16396.2|16412.1|16410.7|16397.1|16395.7|287
1705486200000|2024-01-17 10:10:00|16397.1|16395.7|16407.1|16405.7|16412.1|16410.7|16397.1|16395.7|306
1705486500000|2024-01-17 10:15:00|16407.6|16406.2|16404.6|16403.2|16408.6|16407.2|16399.1|16397.7|215
1705486800000|2024-01-17 10:20:00|16405.1|16403.7|16403.1|16401.7|16410.6|16409.2|16400.1|16398.7|178
1705487100000|2024-01-17 10:25:00|16402.6|16401.2|16391.1|16389.7|16405.6|16404.2|16391.1|16389.7|351
1705487400000|2024-01-17 10:30:00|16390.6|16389.2|16394.1|16392.7|16397.1|16395.7|16385.6|16384.2|266
1705487700000|2024-01-17 10:35:00|16393.6|16392.2|16393.1|16391.7|16398.1|16396.7|16388.6|16387.2|212
1705488000000|2024-01-17 10:40:00|16392.1|16390.7|16385.1|16383.7|16393.1|16391.7|16381.1|16379.7|278
1705488300000|2024-01-17 10:45:00|16384.6|16383.2|16381.6|16380.2|16392.1|16390.7|16380.6|16379.2|346
1705488600000|2024-01-17 10:50:00|16382.1|16380.7|16398.6|16397.2|16401.1|16399.7|16380.1|16378.7|237
1705488900000|2024-01-17 10:55:00|16399.1|16397.7|16392.1|16390.7|16400.1|16398.7|16385.1|16383.7|168
1705489200000|2024-01-17 11:00:00|16391.6|16390.2|16382.6|16381.2|16399.1|16397.7|16382.1|16380.7|174
1705489500000|2024-01-17 11:05:00|16382.1|16380.7|16400.6|16399.2|16402.6|16401.2|16382.1|16380.7|242
1705489800000|2024-01-17 11:10:00|16401.1|16399.7|16383.6|16382.2|16402.1|16400.7|16383.1|16381.7|207
1705490100000|2024-01-17 11:15:00|16384.1|16382.7|16384.6|16383.2|16390.1|16388.7|16378.1|16376.7|242
1705490400000|2024-01-17 11:20:00|16385.1|16383.7|16389.1|16387.7|16391.1|16389.7|16379.1|16377.7|423
1705490700000|2024-01-17 11:25:00|16389.6|16388.2|16399.1|16397.7|16402.1|16400.7|16386.1|16384.7|184
1705491000000|2024-01-17 11:30:00|16398.6|16397.2|16399.1|16397.7|16400.1|16398.7|16392.1|16390.7|137
1705491300000|2024-01-17 11:35:00|16398.6|16397.2|16401.6|16400.2|16407.1|16405.7|16396.6|16395.2|141
1705491600000|2024-01-17 11:40:00|16402.1|16400.7|16393.1|16391.7|16403.1|16401.7|16391.1|16389.7|140
1705491900000|2024-01-17 11:45:00|16392.6|16391.2|16394.6|16393.2|16399.6|16398.2|16390.6|16389.2|135
1705492200000|2024-01-17 11:50:00|16395.1|16393.7|16393.1|16391.7|16402.1|16400.7|16391.1|16389.7|91
1705492500000|2024-01-17 11:55:00|16394.1|16392.7|16399.1|16397.7|16399.1|16397.7|16391.1|16389.7|73
1705492800000|2024-01-17 12:00:00|16398.6|16397.2|16394.6|16393.2|16401.1|16399.7|16387.1|16385.7|161
1705493100000|2024-01-17 12:05:00|16395.1|16393.7|16393.6|16392.2|16398.6|16397.2|16389.1|16387.7|100
1705493400000|2024-01-17 12:10:00|16394.1|16392.7|16402.1|16400.7|16402.1|16400.7|16393.1|16391.7|138
1705493700000|2024-01-17 12:15:00|16402.6|16401.2|16405.1|16403.7|16411.1|16409.7|16400.6|16399.2|201
1705494000000|2024-01-17 12:20:00|16404.6|16403.2|16416.6|16415.2|16417.1|16415.7|16403.1|16401.7|198
1705494300000|2024-01-17 12:25:00|16417.1|16415.7|16414.1|16412.7|16420.1|16418.7|16409.1|16407.7|286
1705494600000|2024-01-17 12:30:00|16414.6|16413.2|16415.1|16413.7|16417.1|16415.7|16410.1|16408.7|134
1705494900000|2024-01-17 12:35:00|16414.6|16413.2|16412.1|16410.7|16419.1|16417.7|16409.6|16408.2|167
1705495200000|2024-01-17 12:40:00|16411.6|16410.2|16405.1|16403.7|16416.6|16415.2|16404.1|16402.7|157
1705495500000|2024-01-17 12:45:00|16404.6|16403.2|16403.6|16402.2|16407.6|16406.2|16398.6|16397.2|169
1705495800000|2024-01-17 12:50:00|16404.1|16402.7|16403.6|16402.2|16409.1|16407.7|16398.1|16396.7|172
1705496100000|2024-01-17 12:55:00|16404.1|16402.7|16402.1|16400.7|16411.1|16409.7|16401.1|16399.7|87
1705496400000|2024-01-17 13:00:00|16402.6|16401.2|16385.1|16383.7|16403.1|16401.7|16384.6|16383.2|415
1705496700000|2024-01-17 13:05:00|16386.1|16384.7|16395.6|16394.2|16397.1|16395.7|16383.1|16381.7|321
1705497000000|2024-01-17 13:10:00|16395.1|16393.7|16395.1|16393.7|16400.1|16398.7|16394.1|16392.7|287
1705497300000|2024-01-17 13:15:00|16394.1|16392.7|16396.1|16394.7|16399.6|16398.2|16388.6|16387.2|130
1705497600000|2024-01-17 13:20:00|16395.6|16394.2|16391.1|16389.7|16406.1|16404.7|16389.6|16388.2|248
1705497900000|2024-01-17 13:25:00|16391.6|16390.2|16395.1|16393.7|16397.1|16395.7|16390.1|16388.7|155
1705498200000|2024-01-17 13:30:00|16394.6|16393.2|16393.6|16392.2|16396.1|16394.7|16379.6|16378.2|456
1705498500000|2024-01-17 13:35:00|16393.1|16391.7|16397.6|16396.2|16399.6|16398.2|16387.6|16386.2|278
1705498800000|2024-01-17 13:40:00|16397.1|16395.7|16380.6|16379.2|16398.6|16397.2|16379.6|16378.2|304
1705499100000|2024-01-17 13:45:00|16381.1|16379.7|16363.1|16361.7|16381.1|16379.7|16362.1|16360.7|712
1705499400000|2024-01-17 13:50:00|16363.6|16362.2|16370.1|16368.7|16375.6|16374.2|16359.1|16357.7|564
1705499700000|2024-01-17 13:55:00|16371.1|16369.7|16369.1|16367.7|16376.6|16375.2|16364.1|16362.7|240
1705500000000|2024-01-17 14:00:00|16368.6|16367.2|16376.1|16374.7|16376.1|16374.7|16367.1|16365.7|313
1705500300000|2024-01-17 14:05:00|16375.6|16374.2|16386.6|16385.2|16390.6|16389.2|16374.1|16372.7|226
1705500600000|2024-01-17 14:10:00|16386.1|16384.7|16388.6|16387.2|16390.6|16389.2|16377.1|16375.7|211
1705500900000|2024-01-17 14:15:00|16389.1|16387.7|16382.1|16380.7|16391.1|16389.7|16379.1|16377.7|204
1705501200000|2024-01-17 14:20:00|16382.6|16381.2|16378.1|16376.7|16386.1|16384.7|16375.1|16373.7|177
1705501500000|2024-01-17 14:25:00|16377.6|16376.2|16376.6|16375.2|16382.1|16380.7|16374.6|16373.2|162
1705501800000|2024-01-17 14:30:00|16377.1|16375.7|16375.1|16373.7|16386.1|16384.7|16375.1|16373.7|577
1705502100000|2024-01-17 14:35:00|16375.6|16374.2|16373.1|16371.7|16376.1|16374.7|16364.1|16362.7|513
1705502400000|2024-01-17 14:40:00|16373.6|16372.2|16366.1|16364.7|16376.6|16375.2|16361.1|16359.7|491
1705502700000|2024-01-17 14:45:00|16365.6|16364.2|16365.6|16364.2|16369.6|16368.2|16354.1|16352.7|332
1705503000000|2024-01-17 14:50:00|16366.1|16364.7|16354.1|16352.7|16366.1|16364.7|16347.6|16346.2|622
1705503300000|2024-01-17 14:55:00|16354.6|16353.2|16345.1|16343.7|16357.1|16355.7|16343.1|16341.7|418
1705503600000|2024-01-17 15:00:00|16345.6|16344.2|16359.1|16357.7|16365.6|16364.2|16337.1|16335.7|976
1705503900000|2024-01-17 15:05:00|16358.1|16356.7|16374.1|16372.7|16376.1|16374.7|16355.1|16353.7|722
1705504200000|2024-01-17 15:10:00|16373.6|16372.2|16371.1|16369.7|16377.6|16376.2|16363.1|16361.7|443
1705504500000|2024-01-17 15:15:00|16370.6|16369.2|16362.6|16361.2|16375.1|16373.7|16359.6|16358.2|393
1705504800000|2024-01-17 15:20:00|16362.1|16360.7|16374.1|16372.7|16375.6|16374.2|16358.1|16356.7|278
1705505100000|2024-01-17 15:25:00|16374.6|16373.2|16383.1|16381.7|16392.1|16390.7|16374.1|16372.7|507
1705505400000|2024-01-17 15:30:00|16383.6|16382.2|16382.1|16380.7|16390.1|16388.7|16377.1|16375.7|427
1705505700000|2024-01-17 15:35:00|16381.6|16380.2|16393.1|16391.7|16393.1|16391.7|16376.6|16375.2|1014
1705506000000|2024-01-17 15:40:00|16392.6|16391.2|16380.6|16379.2|16392.6|16391.2|16380.1|16378.7|277
1705506300000|2024-01-17 15:45:00|16380.1|16378.7|16387.1|16385.7|16391.1|16389.7|16377.1|16375.7|512
1705506600000|2024-01-17 15:50:00|16386.6|16385.2|16378.6|16377.2|16392.1|16390.7|16377.6|16376.2|673
1705506900000|2024-01-17 15:55:00|16379.1|16377.7|16383.1|16381.7|16386.1|16384.7|16374.6|16373.2|317
1705507200000|2024-01-17 16:00:00|16382.6|16381.2|16396.1|16394.7|16398.6|16397.2|16382.1|16380.7|827
1705507500000|2024-01-17 16:05:00|16396.6|16395.2|16408.1|16406.7|16409.6|16408.2|16396.6|16395.2|667
1705507800000|2024-01-17 16:10:00|16407.6|16406.2|16410.1|16408.7|16416.1|16414.7|16407.6|16406.2|490
1705508100000|2024-01-17 16:15:00|16410.6|16409.2|16406.1|16404.7|16414.1|16412.7|16402.1|16400.7|519
1705508400000|2024-01-17 16:20:00|16405.6|16404.2|16420.1|16418.7|16420.1|16418.7|16405.1|16403.7|587
1705508700000|2024-01-17 16:25:00|16421.1|16419.7|16408.1|16406.7|16424.1|16422.7|16407.1|16405.7|1393
1705509000000|2024-01-17 16:30:00|16408.8|16406|16416.3|16413.5|16420.3|16417.5|16407.8|16405|1389
1705509300000|2024-01-17 16:35:00|16415.3|16412.5|16418.8|16416|16424.8|16422|16414.8|16412|1139
1705509600000|2024-01-17 16:40:00|16418.3|16415.5|16416.3|16413.5|16420.8|16418|16414.8|16412|306
1705509900000|2024-01-17 16:45:00|16416.8|16414|16412.3|16409.5|16416.8|16414|16410.8|16408|232
1705510200000|2024-01-17 16:50:00|16412.8|16410|16413.8|16411|16413.8|16411|16405.8|16403|192
1705510500000|2024-01-17 16:55:00|16413.3|16410.5|16408.8|16406|16414.8|16412|16408.3|16405.5|135
1705510800000|2024-01-17 17:00:00|16409.3|16406.5|16405.8|16403|16412.8|16410|16405.8|16403|197
1705511100000|2024-01-17 17:05:00|16406.3|16403.5|16401.8|16399|16407.8|16405|16401.8|16399|192
1705511400000|2024-01-17 17:10:00|16402.3|16399.5|16404.8|16402|16408.8|16406|16401.3|16398.5|187
1705511700000|2024-01-17 17:15:00|16404.3|16401.5|16399.8|16397|16406.3|16403.5|16398.3|16395.5|108
1705512000000|2024-01-17 17:20:00|16399.3|16396.5|16396.8|16394|16403.3|16400.5|16393.8|16391|134
1705512300000|2024-01-17 17:25:00|16396.3|16393.5|16393.3|16390.5|16397.8|16395|16391.3|16388.5|174
1705512600000|2024-01-17 17:30:00|16393.8|16391|16392.3|16389.5|16395.3|16392.5|16389.3|16386.5|211
1705512900000|2024-01-17 17:35:00|16391.8|16389|16387.8|16385|16392.3|16389.5|16386.8|16384|97
1705513200000|2024-01-17 17:40:00|16387.3|16384.5|16386.3|16383.5|16390.3|16387.5|16383.3|16380.5|165
1705513500000|2024-01-17 17:45:00|16385.8|16383|16392.3|16389.5|16394.3|16391.5|16385.8|16383|117
1705513800000|2024-01-17 17:50:00|16392.8|16390|16397.3|16394.5|16400.8|16398|16391.3|16388.5|128
1705514100000|2024-01-17 17:55:00|16396.8|16394|16396.3|16393.5|16402.8|16400|16394.8|16392|101
1705514400000|2024-01-17 18:00:00|16395.8|16393|16401.8|16399|16401.8|16399|16394.8|16392|219
1705514700000|2024-01-17 18:05:00|16400.3|16397.5|16399.8|16397|16401.8|16399|16394.3|16391.5|280
1705515000000|2024-01-17 18:10:00|16400.3|16397.5|16397.3|16394.5|16402.3|16399.5|16393.8|16391|251
1705515300000|2024-01-17 18:15:00|16396.8|16394|16394.3|16391.5|16397.3|16394.5|16390.8|16388|177
1705515600000|2024-01-17 18:20:00|16394.8|16392|16382.8|16380|16394.8|16392|16378.3|16375.5|130
1705515900000|2024-01-17 18:25:00|16382.3|16379.5|16384.8|16382|16387.8|16385|16380.8|16378|86
1705516200000|2024-01-17 18:30:00|16383.8|16381|16378.3|16375.5|16386.3|16383.5|16377.8|16375|207
1705516500000|2024-01-17 18:35:00|16377.8|16375|16377.8|16375|16379.8|16377|16374.8|16372|79
1705516800000|2024-01-17 18:40:00|16377.3|16374.5|16377.3|16374.5|16378.8|16376|16373.8|16371|148
1705517100000|2024-01-17 18:45:00|16377.8|16375|16371.8|16369|16378.8|16376|16368.8|16366|130
1705517400000|2024-01-17 18:50:00|16372.3|16369.5|16386.8|16384|16388.8|16386|16371.8|16369|184
1705517700000|2024-01-17 18:55:00|16387.3|16384.5|16386.8|16384|16388.8|16386|16381.8|16379|89
1705518000000|2024-01-17 19:00:00|16386.3|16383.5|16389.3|16386.5|16392.8|16390|16384.8|16382|145
1705518300000|2024-01-17 19:05:00|16388.8|16386|16387.3|16384.5|16390.3|16387.5|16384.8|16382|66
1705518600000|2024-01-17 19:10:00|16387.8|16385|16385.8|16383|16389.8|16387|16385.3|16382.5|43
1705518900000|2024-01-17 19:15:00|16386.3|16383.5|16391.8|16389|16392.8|16390|16386.3|16383.5|65
1705519200000|2024-01-17 19:20:00|16391.3|16388.5|16399.8|16397|16403.8|16401|16390.8|16388|104
1705519500000|2024-01-17 19:25:00|16400.3|16397.5|16400.8|16398|16403.3|16400.5|16397.8|16395|123
1705519800000|2024-01-17 19:30:00|16401.3|16398.5|16401.8|16399|16405.8|16403|16399.8|16397|112
1705520100000|2024-01-17 19:35:00|16402.3|16399.5|16401.3|16398.5|16404.8|16402|16398.8|16396|114
1705520400000|2024-01-17 19:40:00|16401.8|16399|16409.3|16406.5|16410.8|16408|16401.3|16398.5|110
1705520700000|2024-01-17 19:45:00|16409.8|16407|16405.8|16403|16410.3|16407.5|16404.3|16401.5|134
1705521000000|2024-01-17 19:50:00|16405.3|16402.5|16405.3|16402.5|16408.8|16406|16403.3|16400.5|63
1705521300000|2024-01-17 19:55:00|16404.8|16402|16405.3|16402.5|16407.8|16405|16403.8|16401|89
1705521600000|2024-01-17 20:00:00|16405.8|16403|16397.8|16395|16407.8|16405|16396.8|16394|94
1705521900000|2024-01-17 20:05:00|16398.3|16395.5|16392.8|16390|16398.8|16396|16392.8|16390|159
1705522200000|2024-01-17 20:10:00|16392.3|16389.5|16384.8|16382|16393.8|16391|16383.3|16380.5|142
1705522500000|2024-01-17 20:15:00|16385.3|16382.5|16391.3|16388.5|16392.8|16390|16384.8|16382|94
1705522800000|2024-01-17 20:20:00|16391.8|16389|16387.3|16384.5|16392.8|16390|16385.8|16383|101
1705523100000|2024-01-17 20:25:00|16387.8|16385|16389.3|16386.5|16392.8|16390|16386.8|16384|75
1705523400000|2024-01-17 20:30:00|16389.8|16387|16401.3|16398.5|16402.3|16399.5|16388.8|16386|113
1705523700000|2024-01-17 20:35:00|16401.8|16399|16409.3|16406.5|16409.8|16407|16401.3|16398.5|82
1705524000000|2024-01-17 20:40:00|16409.8|16407|16408.8|16406|16413.3|16410.5|16407.8|16405|128
1705524300000|2024-01-17 20:45:00|16408.3|16405.5|16408.8|16406|16413.8|16411|16408.3|16405.5|113
1705524600000|2024-01-17 20:50:00|16409.3|16406.5|16417.8|16415|16422.8|16420|16409.3|16406.5|270
1705524900000|2024-01-17 20:55:00|16418.3|16415.5|16414.8|16412|16422.8|16420|16414.8|16412|218
1705525200000|2024-01-17 21:00:00|16413.9|16407.8|16410.4|16403.4|16417.7|16410.7|16408.8|16401.8|13
1705525500000|2024-01-17 21:05:00|16409.9|16402.9|16406.9|16399.9|16410.4|16403.4|16406|16399|0
1705525800000|2024-01-17 21:10:00|16407.3|16400.3|16406.9|16399.9|16408.6|16401.6|16405.5|16398.5|0
1705526100000|2024-01-17 21:15:00|16407.8|16400.8|16407.8|16400.8|16409.6|16402.6|16407.8|16400.8|0
1705526400000|2024-01-17 21:20:00|16408.6|16401.6|16410.4|16403.4|16410.4|16403.4|16407.8|16400.8|0
1705526700000|2024-01-17 21:25:00|16410|16403|16407.8|16400.8|16410.4|16403.4|16407.8|16400.8|0
1705527000000|2024-01-17 21:30:00|16406.9|16399.9|16409.6|16402.6|16409.6|16402.6|16406.9|16399.9|0
1705527300000|2024-01-17 21:35:00|16410.5|16403.5|16410.4|16403.4|16410.5|16403.5|16409.6|16402.6|0
1705527600000|2024-01-17 21:40:00|16409.5|16402.5|16407.7|16400.7|16409.5|16402.5|16407.7|16400.7|0
1705527900000|2024-01-17 21:45:00|16408.2|16401.2|16407.8|16400.8|16408.6|16401.6|16407.8|16400.8|0
1705528200000|2024-01-17 21:50:00|16408.2|16401.2|16409.5|16402.5|16410.4|16403.4|16408.2|16401.2|0
1705528500000|2024-01-17 21:55:00|16409.6|16402.6|16408.9|16401.9|16410.4|16403.4|16408.7|16401.7|0
1705528800000|2024-01-17 22:00:00|16408.8|16401.8|16418.4|16411.4|16419.3|16412.3|16408.8|16401.8|0
1705529100000|2024-01-17 22:05:00|16419.1|16412.1|16417|16410|16419.1|16412.1|16416.7|16409.7|0
1705529400000|2024-01-17 22:10:00|16417.1|16410.1|16418.7|16411.7|16419.4|16412.4|16417.1|16410.1|0
1705529700000|2024-01-17 22:15:00|16420.1|16413.1|16418.3|16411.3|16420.1|16413.1|16418.3|16411.3|0
1705530000000|2024-01-17 22:20:00|16418.1|16411.1|16418.1|16411.1|16418.1|16411.1|16417.8|16410.8|0
1705530300000|2024-01-17 22:25:00|16418|16411|16420|16413|16420.5|16413.5|16418|16411|0
1705530600000|2024-01-17 22:30:00|16418.9|16411.9|16419.3|16412.3|16419.6|16412.6|16418.7|16411.7|0
1705530900000|2024-01-17 22:35:00|16419|16412|16418.9|16411.9|16419|16412|16418.9|16411.9|0
1705531200000|2024-01-17 22:40:00|16418.1|16411.1|16418.1|16411.1|16418.9|16411.9|16417.3|16410.3|0
1705531500000|2024-01-17 22:45:00|16417.8|16410.8|16417.4|16410.4|16417.9|16410.9|16417.4|16410.4|0
1705531800000|2024-01-17 22:50:00|16417.3|16410.3|16417.5|16410.5|16417.5|16410.5|16417|16410|0
1705532100000|2024-01-17 22:55:00|16417.4|16410.4|16416.8|16409.8|16417.4|16410.4|16416.8|16409.8|0
1705532400000|2024-01-17 23:00:00|16414.1|16407.1|16415.4|16408.4|16419|16412|16412.2|16405.2|0
1705532700000|2024-01-17 23:05:00|16416.3|16409.3|16409.5|16402.5|16416.3|16409.3|16408.6|16401.6|0
1705533000000|2024-01-17 23:10:00|16409.9|16402.9|16416.5|16409.5|16416.9|16409.9|16409.5|16402.5|0
1705533300000|2024-01-17 23:15:00|16417.3|16410.3|16425.1|16418.1|16426|16419|16416.5|16409.5|0
1705533600000|2024-01-17 23:20:00|16424.7|16417.7|16425.6|16418.6|16427.7|16420.7|16424.3|16417.3|0
1705533900000|2024-01-17 23:25:00|16425.2|16418.2|16427.3|16420.3|16427.3|16420.3|16424.7|16417.7|0
1705534200000|2024-01-17 23:30:00|16427.8|16420.8|16423|16416|16427.8|16420.8|16422.1|16415.1|0
1705534500000|2024-01-17 23:35:00|16423.4|16416.4|16425.5|16418.5|16425.5|16418.5|16422.9|16415.9|0
1705534800000|2024-01-17 23:40:00|16425.1|16418.1|16427.2|16420.2|16427.2|16420.2|16423.8|16416.8|0
1705535100000|2024-01-17 23:45:00|16426.8|16419.8|16424.6|16417.6|16427.2|16420.2|16423.7|16416.7|0
1705535400000|2024-01-17 23:50:00|16424.1|16417.1|16423.8|16416.8|16425.5|16418.5|16422.9|16415.9|0
1705535700000|2024-01-17 23:55:00|16424.2|16417.2|16424.7|16417.7|16425.5|16418.5|16422.5|16415.5|0
1705536000000|2024-01-18 00:00:00|16424.2|16417.2|16421.8|16414.8|16424.2|16417.2|16418.9|16411.9|0
1705536300000|2024-01-18 00:05:00|16421|16414|16420.1|16413.1|16422.7|16415.7|16414.9|16407.9|0
1705536600000|2024-01-18 00:10:00|16419.2|16412.2|16424.4|16417.4|16424.4|16417.4|16419.2|16412.2|0
1705536900000|2024-01-18 00:15:00|16425.3|16418.3|16426.8|16421.8|16429.8|16424.8|16424.3|16417.4|41
1705537200000|2024-01-18 00:20:00|16427.3|16422.3|16424.3|16419.3|16427.3|16422.3|16422.8|16417.8|12
1705537500000|2024-01-18 00:25:00|16423.8|16418.8|16423.3|16418.3|16423.8|16418.8|16422.3|16417.3|1
1705537800000|2024-01-18 00:30:00|16425.3|16420.3|16426.3|16421.3|16432.3|16427.3|16425.3|16420.3|15
1705538100000|2024-01-18 00:35:00|16426.8|16421.8|16427.3|16422.3|16429.3|16424.3|16426.8|16421.8|5
1705538400000|2024-01-18 00:40:00|16428.3|16423.3|16428.8|16423.8|16434.3|16429.3|16427.8|16422.8|19
1705538700000|2024-01-18 00:45:00|16429.3|16424.3|16438.8|16433.8|16439.8|16434.8|16428.8|16423.8|37
1705539000000|2024-01-18 00:50:00|16439.3|16434.3|16431.8|16426.8|16439.3|16434.3|16428.8|16423.8|20
1705539300000|2024-01-18 00:55:00|16431.3|16426.3|16437.3|16432.3|16437.8|16432.8|16429.3|16424.3|9
1705539600000|2024-01-18 01:00:00|16436.8|16431.8|16431.8|16426.8|16436.8|16431.8|16426.8|16421.8|39
1705539900000|2024-01-18 01:05:00|16431.3|16426.3|16430.8|16425.8|16435.3|16430.3|16427.3|16422.3|41
1705540200000|2024-01-18 01:10:00|16431.3|16426.3|16430.8|16425.8|16436.8|16431.8|16429.8|16424.8|14
1705540500000|2024-01-18 01:15:00|16430.3|16425.3|16427.3|16422.3|16432.3|16427.3|16425.8|16420.8|9
1705540800000|2024-01-18 01:20:00|16427.8|16422.8|16427.8|16422.8|16430.8|16425.8|16426.3|16421.3|6
1705541100000|2024-01-18 01:25:00|16427.3|16422.3|16428.8|16423.8|16429.3|16424.3|16418.8|16413.8|35
1705541400000|2024-01-18 01:30:00|16428.3|16423.3|16417.8|16412.8|16429.3|16424.3|16417.8|16412.8|23
1705541700000|2024-01-18 01:35:00|16418.3|16413.3|16417.8|16412.8|16425.8|16420.8|16417.8|16412.8|16
1705542000000|2024-01-18 01:40:00|16418.3|16413.3|16418.8|16413.8|16422.8|16417.8|16415.8|16410.8|42
1705542300000|2024-01-18 01:45:00|16418.3|16413.3|16418.8|16413.8|16421.3|16416.3|16414.8|16409.8|9
1705542600000|2024-01-18 01:50:00|16418.3|16413.3|16427.3|16422.3|16427.8|16422.8|16416.8|16411.8|10
1705542900000|2024-01-18 01:55:00|16426.8|16421.8|16435.8|16430.8|16438.8|16433.8|16426.8|16421.8|121
1705543200000|2024-01-18 02:00:00|16435.3|16430.3|16434.1|16429.1|16435.3|16430.3|16431.3|16426.3|9
1705543500000|2024-01-18 02:05:00|16433.6|16428.6|16436.4|16431.4|16437.4|16432.4|16431.6|16426.6|2
1705543800000|2024-01-18 02:10:00|16436.9|16431.9|16438.9|16433.9|16439.9|16434.9|16435.9|16430.9|7
1705544100000|2024-01-18 02:15:00|16439.4|16434.4|16441.4|16436.4|16441.4|16436.4|16438.4|16433.4|8
1705544400000|2024-01-18 02:20:00|16440.9|16435.9|16435.4|16430.4|16441.4|16436.4|16434.9|16429.9|12
1705544700000|2024-01-18 02:25:00|16434.9|16429.9|16436.4|16431.4|16437.9|16432.9|16433.4|16428.4|15
1705545000000|2024-01-18 02:30:00|16435.9|16430.9|16435.4|16430.4|16437.4|16432.4|16433.9|16428.9|19
1705545300000|2024-01-18 02:35:00|16434.9|16429.9|16430.4|16425.4|16436.4|16431.4|16430.4|16425.4|17
1705545600000|2024-01-18 02:40:00|16430.9|16425.9|16430.9|16425.9|16432.4|16427.4|16429.9|16424.9|6
1705545900000|2024-01-18 02:45:00|16431.4|16426.4|16429.4|16424.4|16431.4|16426.4|16428.9|16423.9|8
1705546200000|2024-01-18 02:50:00|16429.9|16424.9|16430.9|16425.9|16431.9|16426.9|16429.9|16424.9|8
1705546500000|2024-01-18 02:55:00|16430.4|16425.4|16421.9|16416.9|16430.4|16425.4|16418.9|16413.9|39
1705546800000|2024-01-18 03:00:00|16422.4|16417.4|16424.9|16419.9|16428.4|16423.4|16422.4|16417.4|29
1705547100000|2024-01-18 03:05:00|16426.4|16421.4|16419.9|16414.9|16426.4|16421.4|16418.9|16413.9|21
1705547400000|2024-01-18 03:10:00|16420.4|16415.4|16422.4|16417.4|16423.9|16418.9|16419.4|16414.4|10
1705547700000|2024-01-18 03:15:00|16421.9|16416.9|16427.4|16422.4|16428.9|16423.9|16421.4|16416.4|17
1705548000000|2024-01-18 03:20:00|16427.9|16422.9|16431.4|16426.4|16433.4|16428.4|16427.4|16422.4|13
1705548300000|2024-01-18 03:25:00|16431.9|16426.9|16431.9|16426.9|16435.4|16430.4|16429.4|16424.4|15
1705548600000|2024-01-18 03:30:00|16432.4|16427.4|16434.4|16429.4|16437.9|16432.9|16431.9|16426.9|11
1705548900000|2024-01-18 03:35:00|16434.9|16429.9|16439.9|16434.9|16441.4|16436.4|16433.9|16428.9|19
1705549200000|2024-01-18 03:40:00|16439.4|16434.4|16437.4|16432.4|16440.4|16435.4|16436.4|16431.4|7
1705549500000|2024-01-18 03:45:00|16437.9|16432.9|16435.4|16430.4|16440.4|16435.4|16435.4|16430.4|4
1705549800000|2024-01-18 03:50:00|16435.9|16430.9|16433.4|16428.4|16437.4|16432.4|16430.9|16425.9|14
1705550100000|2024-01-18 03:55:00|16432.9|16427.9|16429.4|16424.4|16432.9|16427.9|16428.4|16423.4|8
1705550400000|2024-01-18 04:00:00|16428.9|16423.9|16427.4|16422.4|16430.9|16425.9|16425.4|16420.4|10
1705550700000|2024-01-18 04:05:00|16427.9|16422.9|16423.4|16418.4|16430.4|16425.4|16421.4|16416.4|7
1705551000000|2024-01-18 04:10:00|16423.9|16418.9|16419.9|16414.9|16425.9|16420.9|16418.9|16413.9|6
1705551300000|2024-01-18 04:15:00|16419.4|16414.4|16421.4|16416.4|16423.4|16418.4|16418.9|16413.9|2
1705551600000|2024-01-18 04:20:00|16420.9|16415.9|16419.4|16414.4|16420.9|16415.9|16413.9|16408.9|9
1705551900000|2024-01-18 04:25:00|16418.9|16413.9|16418.9|16413.9|16420.9|16415.9|16417.9|16412.9|0
1705552200000|2024-01-18 04:30:00|16419.4|16414.4|16418.9|16413.9|16420.4|16415.4|16416.4|16411.4|11
1705552500000|2024-01-18 04:35:00|16419.4|16414.4|16418.9|16413.9|16420.9|16415.9|16416.4|16411.4|26
1705552800000|2024-01-18 04:40:00|16418.4|16413.4|16412.4|16407.4|16420.4|16415.4|16411.4|16406.4|25
1705553100000|2024-01-18 04:45:00|16411.9|16406.9|16414.4|16409.4|16416.4|16411.4|16411.4|16406.4|7
1705553400000|2024-01-18 04:50:00|16414.9|16409.9|16416.4|16411.4|16418.4|16413.4|16412.9|16407.9|17
1705553700000|2024-01-18 04:55:00|16416.9|16411.9|16416.4|16411.4|16417.4|16412.4|16414.4|16409.4|3
1705554000000|2024-01-18 05:00:00|16417.4|16412.4|16419.9|16414.9|16424.4|16419.4|16415.9|16410.9|12
1705554300000|2024-01-18 05:05:00|16419.4|16414.4|16417.4|16412.4|16419.4|16414.4|16413.9|16408.9|6
1705554600000|2024-01-18 05:10:00|16416.9|16411.9|16418.4|16413.4|16418.9|16413.9|16415.4|16410.4|13
1705554900000|2024-01-18 05:15:00|16418.9|16413.9|16419.9|16414.9|16420.4|16415.4|16417.4|16412.4|4
1705555200000|2024-01-18 05:20:00|16419.4|16414.4|16419.4|16414.4|16420.9|16415.9|16416.4|16411.4|3
1705555500000|2024-01-18 05:25:00|16418.9|16413.9|16419.9|16414.9|16420.9|16415.9|16415.9|16410.9|1
1705555800000|2024-01-18 05:30:00|16419.4|16414.4|16414.9|16409.9|16419.9|16414.9|16411.4|16406.4|6
1705556100000|2024-01-18 05:35:00|16414.4|16409.4|16420.9|16415.9|16421.4|16416.4|16412.4|16407.4|16
1705556400000|2024-01-18 05:40:00|16420.4|16415.4|16420.4|16415.4|16420.9|16415.9|16419.4|16414.4|6
1705556700000|2024-01-18 05:45:00|16420.9|16415.9|16419.9|16414.9|16420.9|16415.9|16417.9|16412.9|4
1705557000000|2024-01-18 05:50:00|16420.4|16415.4|16422.9|16417.9|16422.9|16417.9|16419.4|16414.4|5
1705557300000|2024-01-18 05:55:00|16422.4|16417.4|16425.4|16420.4|16431.9|16426.9|16422.4|16417.4|31
1705557600000|2024-01-18 06:00:00|16424.9|16419.9|16429.4|16424.4|16430.9|16425.9|16424.9|16419.9|30
1705557900000|2024-01-18 06:05:00|16429.9|16424.9|16437.4|16432.4|16437.9|16432.9|16429.4|16424.4|36
1705558200000|2024-01-18 06:10:00|16437.9|16432.9|16431.4|16426.4|16438.9|16433.9|16431.4|16426.4|72
1705558500000|2024-01-18 06:15:00|16431.9|16426.9|16428.9|16423.9|16432.4|16427.4|16428.9|16423.9|16
1705558800000|2024-01-18 06:20:00|16429.4|16424.4|16433.4|16428.4|16434.4|16429.4|16426.9|16421.9|28
1705559100000|2024-01-18 06:25:00|16433.9|16428.9|16434.4|16429.4|16436.9|16431.9|16431.9|16426.9|24
1705559400000|2024-01-18 06:30:00|16433.9|16428.9|16433.9|16428.9|16434.9|16429.9|16426.4|16421.4|57
1705559700000|2024-01-18 06:35:00|16434.4|16429.4|16439.4|16434.4|16440.4|16435.4|16433.4|16428.4|24
1705560000000|2024-01-18 06:40:00|16439.9|16434.9|16444.4|16439.4|16445.9|16440.9|16439.9|16434.9|61
1705560300000|2024-01-18 06:45:00|16443.9|16438.9|16447.4|16442.4|16448.4|16443.4|16442.4|16437.4|27
1705560600000|2024-01-18 06:50:00|16446.9|16441.9|16452.4|16447.4|16453.4|16448.4|16445.4|16440.4|80
1705560900000|2024-01-18 06:55:00|16452.9|16447.9|16449.4|16444.4|16453.4|16448.4|16448.4|16443.4|59
1705561200000|2024-01-18 07:00:00|16448.3|16445.5|16471.3|16468.5|16471.8|16469|16446.3|16443.5|480
1705561500000|2024-01-18 07:05:00|16470.8|16468|16471.8|16469|16478.8|16476|16465.8|16463|463
1705561800000|2024-01-18 07:10:00|16471.3|16468.5|16453.3|16450.5|16471.3|16468.5|16452.8|16450|317
1705562100000|2024-01-18 07:15:00|16453.8|16451|16462.3|16459.5|16462.8|16460|16450.8|16448|153
1705562400000|2024-01-18 07:20:00|16462.8|16460|16465.3|16462.5|16466.3|16463.5|16458.3|16455.5|143
1705562700000|2024-01-18 07:25:00|16464.8|16462|16456.3|16453.5|16464.8|16462|16453.8|16451|103
1705563000000|2024-01-18 07:30:00|16455.8|16453|16450.8|16448|16459.3|16456.5|16448.8|16446|188
1705563300000|2024-01-18 07:35:00|16451.3|16448.5|16442.8|16440|16451.8|16449|16442.8|16440|149
1705563600000|2024-01-18 07:40:00|16441.8|16439|16445.3|16442.5|16448.8|16446|16440.8|16438|286
1705563900000|2024-01-18 07:45:00|16446.8|16444|16457.3|16454.5|16457.8|16455|16445.8|16443|312
1705564200000|2024-01-18 07:50:00|16457.8|16455|16458.3|16455.5|16464.8|16462|16457.8|16455|236
1705564500000|2024-01-18 07:55:00|16457.8|16455|16467.3|16464.5|16473.8|16471|16456.8|16454|412
1705564800000|2024-01-18 08:00:00|16466.6|16465.2|16443.6|16442.2|16468.1|16466.7|16435.6|16434.2|1964
1705565100000|2024-01-18 08:05:00|16443.1|16441.7|16429.1|16427.7|16443.6|16442.2|16424.1|16422.7|1112
1705565400000|2024-01-18 08:10:00|16429.6|16428.2|16442.6|16441.2|16450.1|16448.7|16427.1|16425.7|554
1705565700000|2024-01-18 08:15:00|16442.1|16440.7|16449.1|16447.7|16457.1|16455.7|16441.1|16439.7|466
1705566000000|2024-01-18 08:20:00|16449.6|16448.2|16445.6|16444.2|16454.1|16452.7|16437.6|16436.2|378
1705566300000|2024-01-18 08:25:00|16445.1|16443.7|16462.1|16460.7|16463.6|16462.2|16442.6|16441.2|336
1705566600000|2024-01-18 08:30:00|16461.6|16460.2|16440.6|16439.2|16465.1|16463.7|16433.6|16432.2|421
1705566900000|2024-01-18 08:35:00|16441.1|16439.7|16433.6|16432.2|16451.1|16449.7|16427.1|16425.7|404
1705567200000|2024-01-18 08:40:00|16434.1|16432.7|16448.1|16446.7|16450.6|16449.2|16429.6|16428.2|273
1705567500000|2024-01-18 08:45:00|16448.6|16447.2|16451.6|16450.2|16459.1|16457.7|16448.1|16446.7|278
1705567800000|2024-01-18 08:50:00|16452.1|16450.7|16447.6|16446.2|16461.1|16459.7|16444.6|16443.2|373
1705568100000|2024-01-18 08:55:00|16448.1|16446.7|16460.1|16458.7|16462.6|16461.2|16445.1|16443.7|307
1705568400000|2024-01-18 09:00:00|16460.6|16459.2|16475.6|16474.2|16476.6|16475.2|16460.1|16458.7|526
1705568700000|2024-01-18 09:05:00|16476.1|16474.7|16476.1|16474.7|16478.1|16476.7|16466.6|16465.2|415
1705569000000|2024-01-18 09:10:00|16476.6|16475.2|16479.1|16477.7|16483.1|16481.7|16465.1|16463.7|764
1705569300000|2024-01-18 09:15:00|16479.6|16478.2|16467.6|16466.2|16483.1|16481.7|16463.1|16461.7|325
1705569600000|2024-01-18 09:20:00|16468.1|16466.7|16475.6|16474.2|16477.6|16476.2|16464.6|16463.2|374
1705569900000|2024-01-18 09:25:00|16476.1|16474.7|16483.6|16482.2|16489.6|16488.2|16476.1|16474.7|525
1705570200000|2024-01-18 09:30:00|16484.1|16482.7|16469.1|16467.7|16489.1|16487.7|16468.1|16466.7|545
1705570500000|2024-01-18 09:35:00|16470.1|16468.7|16484.6|16483.2|16488.6|16487.2|16465.1|16463.7|443
1705570800000|2024-01-18 09:40:00|16485.1|16483.7|16477.1|16475.7|16494.6|16493.2|16475.6|16474.2|399
1705571100000|2024-01-18 09:45:00|16477.6|16476.2|16474.1|16472.7|16478.1|16476.7|16471.1|16469.7|309
1705571400000|2024-01-18 09:50:00|16473.1|16471.7|16479.6|16478.2|16482.6|16481.2|16469.1|16467.7|222
1705571700000|2024-01-18 09:55:00|16480.1|16478.7|16472.6|16471.2|16480.6|16479.2|16470.1|16468.7|144
1705572000000|2024-01-18 10:00:00|16473.1|16471.7|16468.1|16466.7|16476.1|16474.7|16467.6|16466.2|156
1705572300000|2024-01-18 10:05:00|16468.6|16467.2|16470.6|16469.2|16474.6|16473.2|16467.6|16466.2|197
1705572600000|2024-01-18 10:10:00|16471.1|16469.7|16460.1|16458.7|16471.1|16469.7|16455.1|16453.7|281
1705572900000|2024-01-18 10:15:00|16460.6|16459.2|16471.6|16470.2|16472.1|16470.7|16458.1|16456.7|166
1705573200000|2024-01-18 10:20:00|16472.1|16470.7|16471.1|16469.7|16476.6|16475.2|16463.6|16462.2|187
1705573500000|2024-01-18 10:25:00|16471.6|16470.2|16479.1|16477.7|16480.1|16478.7|16469.1|16467.7|146
1705573800000|2024-01-18 10:30:00|16480.1|16478.7|16482.6|16481.2|16487.1|16485.7|16480.1|16478.7|245
1705574100000|2024-01-18 10:35:00|16483.1|16481.7|16484.6|16483.2|16488.6|16487.2|16477.1|16475.7|171
1705574400000|2024-01-18 10:40:00|16485.1|16483.7|16490.1|16488.7|16490.1|16488.7|16482.1|16480.7|205
1705574700000|2024-01-18 10:45:00|16491.1|16489.7|16491.6|16490.2|16496.1|16494.7|16486.1|16484.7|356
1705575000000|2024-01-18 10:50:00|16492.1|16490.7|16497.6|16496.2|16502.1|16500.7|16487.6|16486.2|487
1705575300000|2024-01-18 10:55:00|16497.1|16495.7|16504.6|16503.2|16505.1|16503.7|16494.1|16492.7|285
1705575600000|2024-01-18 11:00:00|16505.1|16503.7|16515.1|16513.7|16515.1|16513.7|16503.1|16501.7|375
1705575900000|2024-01-18 11:05:00|16514.6|16513.2|16515.1|16513.7|16517.1|16515.7|16508.6|16507.2|380
1705576200000|2024-01-18 11:10:00|16516.1|16514.7|16527.1|16525.7|16530.1|16528.7|16515.1|16513.7|540
1705576500000|2024-01-18 11:15:00|16527.6|16526.2|16522.6|16521.2|16529.6|16528.2|16519.6|16518.2|383
1705576800000|2024-01-18 11:20:00|16523.1|16521.7|16527.1|16525.7|16528.1|16526.7|16519.1|16517.7|256
1705577100000|2024-01-18 11:25:00|16527.6|16526.2|16527.6|16526.2|16535.1|16533.7|16518.1|16516.7|777
1705577400000|2024-01-18 11:30:00|16527.1|16525.7|16527.1|16525.7|16532.6|16531.2|16525.1|16523.7|281
1705577700000|2024-01-18 11:35:00|16527.6|16526.2|16526.6|16525.2|16534.6|16533.2|16526.1|16524.7|260
1705578000000|2024-01-18 11:40:00|16526.1|16524.7|16534.1|16532.7|16536.1|16534.7|16526.1|16524.7|327
1705578300000|2024-01-18 11:45:00|16533.6|16532.2|16532.1|16530.7|16540.1|16538.7|16531.1|16529.7|259
1705578600000|2024-01-18 11:50:00|16532.6|16531.2|16534.1|16532.7|16537.6|16536.2|16532.6|16531.2|239
1705578900000|2024-01-18 11:55:00|16534.6|16533.2|16535.1|16533.7|16538.1|16536.7|16532.1|16530.7|214
1705579200000|2024-01-18 12:00:00|16534.6|16533.2|16536.6|16535.2|16540.1|16538.7|16532.6|16531.2|332
1705579500000|2024-01-18 12:05:00|16537.1|16535.7|16550.1|16548.7|16551.6|16550.2|16535.1|16533.7|471
1705579800000|2024-01-18 12:10:00|16550.6|16549.2|16553.1|16551.7|16562.1|16560.7|16548.1|16546.7|569
1705580100000|2024-01-18 12:15:00|16553.6|16552.2|16550.1|16548.7|16555.1|16553.7|16543.1|16541.7|391
1705580400000|2024-01-18 12:20:00|16551.1|16549.7|16559.1|16557.7|16564.6|16563.2|16550.6|16549.2|269
1705580700000|2024-01-18 12:25:00|16559.6|16558.2|16560.6|16559.2|16568.6|16567.2|16557.6|16556.2|357
1705581000000|2024-01-18 12:30:00|16561.1|16559.7|16555.6|16554.2|16564.1|16562.7|16554.6|16553.2|246
1705581300000|2024-01-18 12:35:00|16556.1|16554.7|16562.1|16560.7|16564.6|16563.2|16555.6|16554.2|281
1705581600000|2024-01-18 12:40:00|16561.4|16560|16556.9|16555.5|16561.9|16560.5|16552.9|16551.5|353
1705581900000|2024-01-18 12:45:00|16557.4|16556|16549.9|16548.5|16559.4|16558|16549.9|16548.5|282
1705582200000|2024-01-18 12:50:00|16550.4|16549|16550.9|16549.5|16554.9|16553.5|16544.9|16543.5|308
1705582500000|2024-01-18 12:55:00|16551.4|16550|16540.9|16539.5|16551.9|16550.5|16538.9|16537.5|219
1705582800000|2024-01-18 13:00:00|16541.4|16540|16542.4|16541|16544.9|16543.5|16538.4|16537|276
1705583100000|2024-01-18 13:05:00|16542.9|16541.5|16546.9|16545.5|16551.4|16550|16540.9|16539.5|234
1705583400000|2024-01-18 13:10:00|16547.4|16546|16546.9|16545.5|16551.9|16550.5|16545.9|16544.5|132
1705583700000|2024-01-18 13:15:00|16547.4|16546|16556.9|16555.5|16556.9|16555.5|16547.4|16546|128
1705584000000|2024-01-18 13:20:00|16556.4|16555|16556.9|16555.5|16558.9|16557.5|16552.9|16551.5|137
1705584300000|2024-01-18 13:25:00|16557.4|16556|16551.4|16550|16557.4|16556|16549.9|16548.5|169
1705584600000|2024-01-18 13:30:00|16551.9|16550.5|16543.9|16542.5|16552.9|16551.5|16540.9|16539.5|521
1705584900000|2024-01-18 13:35:00|16544.4|16543|16540.4|16539|16559.9|16558.5|16539.4|16538|504
1705585200000|2024-01-18 13:40:00|16540.9|16539.5|16517.4|16516|16541.9|16540.5|16516.9|16515.5|577
1705585500000|2024-01-18 13:45:00|16516.9|16515.5|16522.4|16521|16527.9|16526.5|16516.9|16515.5|280
1705585800000|2024-01-18 13:50:00|16522.9|16521.5|16532.9|16531.5|16537.4|16536|16520.9|16519.5|288
1705586100000|2024-01-18 13:55:00|16532.4|16531|16514.9|16513.5|16532.9|16531.5|16513.9|16512.5|323
1705586400000|2024-01-18 14:00:00|16515.9|16514.5|16525.9|16524.5|16530.4|16529|16515.9|16514.5|233
1705586700000|2024-01-18 14:05:00|16526.4|16525|16532.9|16531.5|16535.9|16534.5|16522.9|16521.5|144
1705587000000|2024-01-18 14:10:00|16533.4|16532|16547.4|16546|16549.4|16548|16533.4|16532|298
1705587300000|2024-01-18 14:15:00|16546.9|16545.5|16542.4|16541|16549.4|16548|16541.9|16540.5|252
1705587600000|2024-01-18 14:20:00|16542.9|16541.5|16536.4|16535|16543.9|16542.5|16533.9|16532.5|218
1705587900000|2024-01-18 14:25:00|16535.9|16534.5|16536.4|16535|16540.9|16539.5|16528.9|16527.5|324
1705588200000|2024-01-18 14:30:00|16536.9|16535.5|16545.9|16544.5|16550.9|16549.5|16533.9|16532.5|572
1705588500000|2024-01-18 14:35:00|16546.4|16545|16541.4|16540|16548.9|16547.5|16536.9|16535.5|347
1705588800000|2024-01-18 14:40:00|16541.9|16540.5|16525.9|16524.5|16545.9|16544.5|16525.9|16524.5|476
1705589100000|2024-01-18 14:45:00|16526.4|16525|16547.9|16546.5|16547.9|16546.5|16521.4|16520|447
1705589400000|2024-01-18 14:50:00|16548.4|16547|16545.9|16544.5|16549.4|16548|16538.9|16537.5|401
1705589700000|2024-01-18 14:55:00|16546.4|16545|16552.9|16551.5|16552.9|16551.5|16540.9|16539.5|343
1705590000000|2024-01-18 15:00:00|16552.4|16551|16544.4|16543|16556.9|16555.5|16543.4|16542|305
1705590300000|2024-01-18 15:05:00|16544.9|16543.5|16544.9|16543.5|16552.4|16551|16543.9|16542.5|259
1705590600000|2024-01-18 15:10:00|16545.6|16544.2|16557.6|16556.2|16559.6|16558.2|16542.6|16541.2|335
1705590900000|2024-01-18 15:15:00|16557.1|16555.7|16550.1|16548.7|16561.6|16560.2|16547.1|16545.7|430
1705591200000|2024-01-18 15:20:00|16550.6|16549.2|16545.6|16544.2|16553.6|16552.2|16540.6|16539.2|300
1705591500000|2024-01-18 15:25:00|16546.1|16544.7|16548.6|16547.2|16553.6|16552.2|16542.1|16540.7|255
1705591800000|2024-01-18 15:30:00|16549.1|16547.7|16555.6|16554.2|16558.1|16556.7|16545.1|16543.7|600
1705592100000|2024-01-18 15:35:00|16556.1|16554.7|16573.6|16572.2|16576.1|16574.7|16554.6|16553.2|610
1705592400000|2024-01-18 15:40:00|16573.1|16571.7|16573.6|16572.2|16581.6|16580.2|16566.1|16564.7|463
1705592700000|2024-01-18 15:45:00|16574.1|16572.7|16564.6|16563.2|16574.1|16572.7|16558.6|16557.2|340
1705593000000|2024-01-18 15:50:00|16565.1|16563.7|16553.6|16552.2|16566.6|16565.2|16551.6|16550.2|429
1705593300000|2024-01-18 15:55:00|16553.1|16551.7|16546.1|16544.7|16555.1|16553.7|16543.6|16542.2|332
1705593600000|2024-01-18 16:00:00|16546.6|16545.2|16529.1|16527.7|16547.6|16546.2|16528.1|16526.7|563
1705593900000|2024-01-18 16:05:00|16529.6|16528.2|16536.6|16535.2|16540.6|16539.2|16527.1|16525.7|511
1705594200000|2024-01-18 16:10:00|16537.1|16535.7|16552.6|16551.2|16553.6|16552.2|16536.6|16535.2|473
1705594500000|2024-01-18 16:15:00|16553.6|16552.2|16558.6|16557.2|16565.6|16564.2|16549.6|16548.2|384
1705594800000|2024-01-18 16:20:00|16558.1|16556.7|16559.6|16558.2|16561.6|16560.2|16556.6|16555.2|329
1705595100000|2024-01-18 16:25:00|16560.1|16558.7|16556.6|16555.2|16564.6|16563.2|16556.6|16555.2|1169
1705595400000|2024-01-18 16:30:00|16557.3|16554.5|16568.3|16565.5|16569.3|16566.5|16555.3|16552.5|1282
1705595700000|2024-01-18 16:35:00|16568.8|16566|16568.3|16565.5|16578.3|16575.5|16568.3|16565.5|774
1705596000000|2024-01-18 16:40:00|16567.3|16564.5|16563.3|16560.5|16571.3|16568.5|16562.3|16559.5|440
1705596300000|2024-01-18 16:45:00|16563.8|16561|16556.3|16553.5|16565.8|16563|16553.3|16550.5|395
1705596600000|2024-01-18 16:50:00|16555.8|16553|16564.3|16561.5|16567.3|16564.5|16555.3|16552.5|126
1705596900000|2024-01-18 16:55:00|16563.8|16561|16563.3|16560.5|16567.3|16564.5|16560.3|16557.5|135
1705597200000|2024-01-18 17:00:00|16564.3|16561.5|16540.8|16538|16565.3|16562.5|16540.3|16537.5|480
1705597500000|2024-01-18 17:05:00|16541.3|16538.5|16545.3|16542.5|16546.3|16543.5|16537.3|16534.5|179
1705597800000|2024-01-18 17:10:00|16545.8|16543|16542.3|16539.5|16546.3|16543.5|16532.3|16529.5|239
1705598100000|2024-01-18 17:15:00|16541.8|16539|16539.8|16537|16549.3|16546.5|16537.8|16535|142
1705598400000|2024-01-18 17:20:00|16540.3|16537.5|16538.3|16535.5|16542.3|16539.5|16536.3|16533.5|98
1705598700000|2024-01-18 17:25:00|16538.8|16536|16545.3|16542.5|16545.3|16542.5|16535.3|16532.5|150
1705599000000|2024-01-18 17:30:00|16544.8|16542|16529.8|16527|16544.8|16542|16527.3|16524.5|204
1705599300000|2024-01-18 17:35:00|16530.3|16527.5|16533.8|16531|16534.3|16531.5|16526.3|16523.5|101
1705599600000|2024-01-18 17:40:00|16533.3|16530.5|16538.3|16535.5|16538.8|16536|16531.3|16528.5|80
1705599900000|2024-01-18 17:45:00|16537.8|16535|16541.3|16538.5|16543.8|16541|16537.8|16535|115
1705600200000|2024-01-18 17:50:00|16541.8|16539|16538.3|16535.5|16542.8|16540|16534.3|16531.5|59
1705600500000|2024-01-18 17:55:00|16537.8|16535|16536.8|16534|16538.3|16535.5|16532.8|16530|50
1705600800000|2024-01-18 18:00:00|16537.3|16534.5|16529.8|16527|16537.3|16534.5|16527.8|16525|64
1705601100000|2024-01-18 18:05:00|16530.3|16527.5|16532.3|16529.5|16533.8|16531|16525.3|16522.5|153
1705601400000|2024-01-18 18:10:00|16531.8|16529|16530.8|16528|16533.3|16530.5|16525.3|16522.5|143
1705601700000|2024-01-18 18:15:00|16530.3|16527.5|16529.3|16526.5|16534.3|16531.5|16525.8|16523|61
1705602000000|2024-01-18 18:20:00|16528.8|16526|16527.3|16524.5|16532.3|16529.5|16524.3|16521.5|75
1705602300000|2024-01-18 18:25:00|16526.8|16524|16523.8|16521|16529.3|16526.5|16521.3|16518.5|129
1705602600000|2024-01-18 18:30:00|16524.3|16521.5|16539.8|16537|16540.8|16538|16522.8|16520|134
1705602900000|2024-01-18 18:35:00|16540.3|16537.5|16548.8|16546|16550.3|16547.5|16538.3|16535.5|73
1705603200000|2024-01-18 18:40:00|16549.3|16546.5|16550.3|16547.5|16553.3|16550.5|16545.8|16543|124
1705603500000|2024-01-18 18:45:00|16550.8|16548|16550.3|16547.5|16552.8|16550|16546.3|16543.5|98
1705603800000|2024-01-18 18:50:00|16550.8|16548|16551.8|16549|16554.8|16552|16549.3|16546.5|100
1705604100000|2024-01-18 18:55:00|16551.3|16548.5|16551.3|16548.5|16555.3|16552.5|16551.3|16548.5|53
1705604400000|2024-01-18 19:00:00|16551.8|16549|16556.3|16553.5|16557.3|16554.5|16549.3|16546.5|109
1705604700000|2024-01-18 19:05:00|16556.8|16554|16559.3|16556.5|16561.3|16558.5|16555.8|16553|66
1705605000000|2024-01-18 19:10:00|16559.8|16557|16563.8|16561|16564.8|16562|16557.8|16555|144
1705605300000|2024-01-18 19:15:00|16564.3|16561.5|16563.8|16561|16569.8|16567|16561.3|16558.5|212
1705605600000|2024-01-18 19:20:00|16564.3|16561.5|16575.8|16573|16578.3|16575.5|16562.3|16559.5|270
1705605900000|2024-01-18 19:25:00|16575.3|16572.5|16576.3|16573.5|16577.3|16574.5|16572.3|16569.5|140
1705606200000|2024-01-18 19:30:00|16576.8|16574|16572.3|16569.5|16581.3|16578.5|16570.3|16567.5|275
1705606500000|2024-01-18 19:35:00|16572.8|16570|16571.8|16569|16576.3|16573.5|16571.3|16568.5|152
1705606800000|2024-01-18 19:40:00|16572.3|16569.5|16564.3|16561.5|16573.3|16570.5|16563.8|16561|182
1705607100000|2024-01-18 19:45:00|16564.8|16562|16569.3|16566.5|16571.3|16568.5|16560.8|16558|320
1705607400000|2024-01-18 19:50:00|16569.8|16567|16579.3|16576.5|16580.3|16577.5|16568.8|16566|83
1705607700000|2024-01-18 19:55:00|16578.8|16576|16582.3|16579.5|16583.8|16581|16576.8|16574|172
1705608000000|2024-01-18 20:00:00|16582.8|16580|16585.3|16582.5|16585.3|16582.5|16580.3|16577.5|182
1705608300000|2024-01-18 20:05:00|16584.8|16582|16594.8|16592|16596.3|16593.5|16584.3|16581.5|163
1705608600000|2024-01-18 20:10:00|16594.3|16591.5|16588.3|16585.5|16595.8|16593|16587.8|16585|132
1705608900000|2024-01-18 20:15:00|16588.8|16586|16587.3|16584.5|16593.3|16590.5|16587.3|16584.5|91
1705609200000|2024-01-18 20:20:00|16587.8|16585|16590.8|16588|16593.8|16591|16587.3|16584.5|93
1705609500000|2024-01-18 20:25:00|16591.3|16588.5|16593.8|16591|16594.3|16591.5|16589.8|16587|73
1705609800000|2024-01-18 20:30:00|16594.3|16591.5|16592.8|16590|16596.3|16593.5|16591.3|16588.5|139
1705610100000|2024-01-18 20:35:00|16592.3|16589.5|16588.3|16585.5|16594.3|16591.5|16588.3|16585.5|118
1705610400000|2024-01-18 20:40:00|16587.8|16585|16592.8|16590|16592.8|16590|16587.3|16584.5|133
1705610700000|2024-01-18 20:45:00|16592.3|16589.5|16593.3|16590.5|16594.3|16591.5|16589.3|16586.5|139
1705611000000|2024-01-18 20:50:00|16592.8|16590|16600.8|16598|16603.8|16601|16592.3|16589.5|332
1705611300000|2024-01-18 20:55:00|16600.3|16597.5|16603.8|16601|16606.3|16603.5|16595.3|16592.5|385
1705611600000|2024-01-18 21:00:00|16606.8|16599.8|16597.1|16590.1|16606.8|16599.8|16591.2|16584.2|32
1705611900000|2024-01-18 21:05:00|16597|16590|16603.3|16596.3|16603.3|16596.3|16594.5|16587.5|0
1705612200000|2024-01-18 21:10:00|16602.4|16595.4|16604.5|16597.5|16604.5|16597.5|16598.5|16591.5|0
1705612500000|2024-01-18 21:15:00|16605.4|16598.4|16612.8|16605.8|16612.8|16605.8|16605.3|16598.3|0
1705612800000|2024-01-18 21:20:00|16613.7|16606.7|16622.2|16615.2|16623.7|16616.7|16613.7|16606.7|0
1705613100000|2024-01-18 21:25:00|16622|16615|16621.9|16614.9|16622.5|16615.5|16620.2|16613.2|0
1705613400000|2024-01-18 21:30:00|16621.8|16614.8|16621.4|16614.4|16621.8|16614.8|16619.6|16612.6|0
1705613700000|2024-01-18 21:35:00|16621.3|16614.3|16618.6|16611.6|16621.3|16614.3|16617.7|16610.7|0
1705614000000|2024-01-18 21:40:00|16618.1|16611.1|16615.9|16608.9|16618.6|16611.6|16615.8|16608.8|0
1705614300000|2024-01-18 21:45:00|16615.1|16608.1|16616|16609|16616.9|16609.9|16613.4|16606.4|0
1705614600000|2024-01-18 21:50:00|16615.5|16608.5|16618.6|16611.6|16619.5|16612.5|16615.5|16608.5|0
1705614900000|2024-01-18 21:55:00|16619|16612|16613.3|16606.3|16619.5|16612.5|16612.4|16605.4|0
1705615200000|2024-01-18 22:00:00|16613.4|16606.4|16613.9|16606.9|16614.6|16607.6|16612|16605|0
1705615500000|2024-01-18 22:05:00|16613.8|16606.8|16614|16607|16614.2|16607.2|16613.8|16606.8|0
1705615800000|2024-01-18 22:10:00|16614.1|16607.1|16613.3|16606.3|16614.3|16607.3|16612.9|16605.9|0
1705616100000|2024-01-18 22:15:00|16613.2|16606.2|16613.3|16606.3|16613.3|16606.3|16613|16606|0
1705616400000|2024-01-18 22:20:00|16613.2|16606.2|16613.1|16606.1|16613.2|16606.2|16613.1|16606.1|0
1705616700000|2024-01-18 22:25:00|16613.4|16606.4|16613.3|16606.3|16613.7|16606.7|16613.3|16606.3|0
1705617000000|2024-01-18 22:30:00|16613.5|16606.5|16613.4|16606.4|16613.5|16606.5|16613.2|16606.2|0
1705617300000|2024-01-18 22:35:00|16613.3|16606.3|16613|16606|16613.3|16606.3|16613|16606|0
1705617600000|2024-01-18 22:40:00|16613.3|16606.3|16613.3|16606.3|16613.3|16606.3|16613.3|16606.3|0
1705617900000|2024-01-18 22:45:00|16613.1|16606.1|16613|16606|16613.1|16606.1|16613|16606|0
1705618200000|2024-01-18 22:50:00|16613.2|16606.2|16613.2|16606.2|16613.2|16606.2|16613.2|16606.2|0
1705618500000|2024-01-18 22:55:00|16613|16606|16615.2|16608.2|16615.6|16608.6|16613|16606|0
1705618800000|2024-01-18 23:00:00|16614|16607|16608.3|16601.3|16614.9|16607.9|16605.7|16598.7|0
1705619100000|2024-01-18 23:05:00|16607.4|16600.4|16608.2|16601.2|16612.6|16605.6|16607.2|16600.2|0
1705619400000|2024-01-18 23:10:00|16609|16602|16614.1|16607.1|16614.8|16607.8|16607.3|16600.3|0
1705619700000|2024-01-18 23:15:00|16613.7|16606.7|16614.6|16607.6|16618.9|16611.9|16612.4|16605.4|0
1705620000000|2024-01-18 23:20:00|16614.7|16607.7|16615.2|16608.2|16617.8|16610.8|16614.3|16607.3|0
1705620300000|2024-01-18 23:25:00|16615.6|16608.6|16615.3|16608.3|16617|16610|16614.8|16607.8|0
1705620600000|2024-01-18 23:30:00|16614.9|16607.9|16613.6|16606.6|16616.2|16609.2|16611.8|16604.8|0
1705620900000|2024-01-18 23:35:00|16614.5|16607.5|16615.2|16608.2|16616.2|16609.2|16613.6|16606.6|0
1705621200000|2024-01-18 23:40:00|16615.6|16608.6|16616.1|16609.1|16617.8|16610.8|16613.5|16606.5|0
1705621500000|2024-01-18 23:45:00|16616.5|16609.5|16615.6|16608.6|16619.1|16612.1|16613|16606|0
1705621800000|2024-01-18 23:50:00|16616.2|16609.2|16624.7|16617.7|16626.4|16619.4|16616.2|16609.2|0
1705622100000|2024-01-18 23:55:00|16624.3|16617.3|16631.8|16624.8|16632.7|16625.7|16622.9|16615.9|0
1705622400000|2024-01-19 00:00:00|16630.9|16623.9|16630.6|16623.6|16635|16628|16629.7|16622.7|0
1705622700000|2024-01-19 00:05:00|16631.5|16624.5|16625.8|16618.8|16633.3|16626.3|16624.9|16617.9|0
1705623000000|2024-01-19 00:10:00|16625.3|16618.3|16621.2|16614.2|16625.3|16618.3|16620.3|16613.3|0
1705623300000|2024-01-19 00:15:00|16620.7|16613.7|16607.4|16602.4|16620.7|16613.7|16600.4|16595.4|40
1705623600000|2024-01-19 00:20:00|16606.9|16601.9|16606.4|16601.4|16609.4|16604.4|16603.9|16598.9|9
1705623900000|2024-01-19 00:25:00|16606.9|16601.9|16615.4|16610.4|16615.4|16610.4|16606.9|16601.9|27
1705624200000|2024-01-19 00:30:00|16615.9|16610.9|16613.4|16608.4|16615.9|16610.9|16611.4|16606.4|8
1705624500000|2024-01-19 00:35:00|16613.9|16608.9|16615.9|16610.9|16616.9|16611.9|16613.9|16608.9|12
1705624800000|2024-01-19 00:40:00|16616.4|16611.4|16616.4|16611.4|16618.4|16613.4|16613.9|16608.9|15
1705625100000|2024-01-19 00:45:00|16616.9|16611.9|16612.4|16607.4|16616.9|16611.9|16611.9|16606.9|9
1705625400000|2024-01-19 00:50:00|16612.9|16607.9|16613.4|16608.4|16613.9|16608.9|16610.4|16605.4|17
1705625700000|2024-01-19 00:55:00|16613.9|16608.9|16615.4|16610.4|16615.4|16610.4|16609.9|16604.9|7
1705626000000|2024-01-19 01:00:00|16614.9|16609.9|16615.4|16610.4|16615.9|16610.9|16611.9|16606.9|27
1705626300000|2024-01-19 01:05:00|16613.9|16608.9|16608.9|16603.9|16613.9|16608.9|16608.4|16603.4|14
1705626600000|2024-01-19 01:10:00|16609.4|16604.4|16614.4|16609.4|16615.4|16610.4|16608.9|16603.9|21
1705626900000|2024-01-19 01:15:00|16614.9|16609.9|16605.4|16600.4|16615.4|16610.4|16604.9|16599.9|35
1705627200000|2024-01-19 01:20:00|16604.9|16599.9|16601.4|16596.4|16605.4|16600.4|16596.4|16591.4|23
1705627500000|2024-01-19 01:25:00|16600.9|16595.9|16599.4|16594.4|16603.4|16598.4|16594.4|16589.4|22
1705627800000|2024-01-19 01:30:00|16599.9|16594.9|16612.4|16607.4|16612.4|16607.4|16599.4|16594.4|16
1705628100000|2024-01-19 01:35:00|16611.9|16606.9|16607.4|16602.4|16612.4|16607.4|16606.4|16601.4|15
1705628400000|2024-01-19 01:40:00|16606.9|16601.9|16606.4|16601.4|16610.4|16605.4|16606.4|16601.4|11
1705628700000|2024-01-19 01:45:00|16606.9|16601.9|16605.9|16600.9|16608.9|16603.9|16604.9|16599.9|5
1705629000000|2024-01-19 01:50:00|16605.4|16600.4|16612.9|16607.9|16614.4|16609.4|16605.4|16600.4|3
1705629300000|2024-01-19 01:55:00|16613.4|16608.4|16616.4|16611.4|16617.4|16612.4|16611.9|16606.9|8
1705629600000|2024-01-19 02:00:00|16615.9|16610.9|16613.4|16608.4|16617.4|16612.4|16612.4|16607.4|11
1705629900000|2024-01-19 02:05:00|16612.9|16607.9|16612.4|16607.4|16614.4|16609.4|16610.4|16605.4|4
1705630200000|2024-01-19 02:10:00|16611.9|16606.9|16614.9|16609.9|16614.9|16609.9|16608.4|16603.4|9
1705630500000|2024-01-19 02:15:00|16614.4|16609.4|16610.4|16605.4|16614.4|16609.4|16609.9|16604.9|6
1705630800000|2024-01-19 02:20:00|16610.9|16605.9|16612.9|16607.9|16615.4|16610.4|16609.4|16604.4|1
1705631100000|2024-01-19 02:25:00|16612.4|16607.4|16612.4|16607.4|16614.9|16609.9|16608.4|16603.4|18
1705631400000|2024-01-19 02:30:00|16611.9|16606.9|16609.4|16604.4|16614.4|16609.4|16607.4|16602.4|6
1705631700000|2024-01-19 02:35:00|16609.9|16604.9|16610.4|16605.4|16611.9|16606.9|16607.9|16602.9|7
1705632000000|2024-01-19 02:40:00|16610.9|16605.9|16610.4|16605.4|16611.9|16606.9|16608.4|16603.4|2
1705632300000|2024-01-19 02:45:00|16609.9|16604.9|16615.4|16610.4|16617.9|16612.9|16608.4|16603.4|20
1705632600000|2024-01-19 02:50:00|16615.9|16610.9|16614.9|16609.9|16616.4|16611.4|16612.4|16607.4|4
1705632900000|2024-01-19 02:55:00|16614.4|16609.4|16613.4|16608.4|16616.4|16611.4|16611.4|16606.4|3
1705633200000|2024-01-19 03:00:00|16612.9|16607.9|16615.4|16610.4|16616.9|16611.9|16611.9|16606.9|8
1705633500000|2024-01-19 03:05:00|16615.9|16610.9|16615.9|16610.9|16616.9|16611.9|16614.4|16609.4|3
1705633800000|2024-01-19 03:10:00|16616.4|16611.4|16614.4|16609.4|16617.4|16612.4|16614.4|16609.4|2
1705634100000|2024-01-19 03:15:00|16613.9|16608.9|16613.4|16608.4|16617.4|16612.4|16612.4|16607.4|8
1705634400000|2024-01-19 03:20:00|16612.9|16607.9|16609.4|16604.4|16613.4|16608.4|16609.4|16604.4|7
1705634700000|2024-01-19 03:25:00|16609.9|16604.9|16609.9|16604.9|16610.4|16605.4|16608.4|16603.4|2
1705635000000|2024-01-19 03:30:00|16609.4|16604.4|16611.9|16606.9|16613.4|16608.4|16607.9|16602.9|10
1705635300000|2024-01-19 03:35:00|16610.9|16605.9|16612.9|16607.9|16613.9|16608.9|16610.4|16605.4|24
1705635600000|2024-01-19 03:40:00|16613.4|16608.4|16611.4|16606.4|16613.4|16608.4|16607.9|16602.9|4
1705635900000|2024-01-19 03:45:00|16611.9|16606.9|16611.9|16606.9|16612.4|16607.4|16608.4|16603.4|3
1705636200000|2024-01-19 03:50:00|16612.4|16607.4|16614.9|16609.9|16614.9|16609.9|16611.4|16606.4|6
1705636500000|2024-01-19 03:55:00|16614.4|16609.4|16616.4|16611.4|16617.9|16612.9|16614.4|16609.4|3
1705636800000|2024-01-19 04:00:00|16616.9|16611.9|16613.4|16608.4|16617.4|16612.4|16611.9|16606.9|9
1705637100000|2024-01-19 04:05:00|16613.9|16608.9|16611.4|16606.4|16614.4|16609.4|16611.4|16606.4|7
1705637400000|2024-01-19 04:10:00|16611.9|16606.9|16610.4|16605.4|16612.9|16607.9|16609.4|16604.4|7
1705637700000|2024-01-19 04:15:00|16609.9|16604.9|16611.9|16606.9|16613.4|16608.4|16608.4|16603.4|7
1705638000000|2024-01-19 04:20:00|16612.4|16607.4|16612.4|16607.4|16614.4|16609.4|16610.9|16605.9|2
1705638300000|2024-01-19 04:25:00|16612.9|16607.9|16612.9|16607.9|16613.4|16608.4|16610.4|16605.4|5
1705638600000|2024-01-19 04:30:00|16613.4|16608.4|16610.4|16605.4|16613.9|16608.9|16608.9|16603.9|12
1705638900000|2024-01-19 04:35:00|16609.9|16604.9|16610.4|16605.4|16610.9|16605.9|16608.4|16603.4|5
1705639200000|2024-01-19 04:40:00|16609.9|16604.9|16610.9|16605.9|16611.9|16606.9|16608.9|16603.9|7
1705639500000|2024-01-19 04:45:00|16610.4|16605.4|16611.4|16606.4|16613.4|16608.4|16609.9|16604.9|17
1705639800000|2024-01-19 04:50:00|16610.9|16605.9|16610.4|16605.4|16612.4|16607.4|16609.4|16604.4|16
1705640100000|2024-01-19 04:55:00|16610.9|16605.9|16611.4|16606.4|16612.4|16607.4|16609.4|16604.4|2
1705640400000|2024-01-19 05:00:00|16610.9|16605.9|16614.4|16609.4|16617.4|16612.4|16608.9|16603.9|10
1705640700000|2024-01-19 05:05:00|16613.9|16608.9|16614.9|16609.9|16614.9|16609.9|16611.4|16606.4|4
1705641000000|2024-01-19 05:10:00|16614.4|16609.4|16615.9|16610.9|16616.4|16611.4|16612.9|16607.9|12
1705641300000|2024-01-19 05:15:00|16616.4|16611.4|16611.4|16606.4|16616.4|16611.4|16611.4|16606.4|3
1705641600000|2024-01-19 05:20:00|16611.9|16606.9|16611.4|16606.4|16614.4|16609.4|16610.4|16605.4|4
1705641900000|2024-01-19 05:25:00|16611.9|16606.9|16611.4|16606.4|16612.4|16607.4|16610.4|16605.4|4
1705642200000|2024-01-19 05:30:00|16610.9|16605.9|16609.4|16604.4|16612.4|16607.4|16607.4|16602.4|12
1705642500000|2024-01-19 05:35:00|16608.9|16603.9|16603.4|16598.4|16610.4|16605.4|16602.9|16597.9|13
1705642800000|2024-01-19 05:40:00|16603.9|16598.9|16602.4|16597.4|16604.4|16599.4|16601.9|16596.9|27
1705643100000|2024-01-19 05:45:00|16602.9|16597.9|16601.4|16596.4|16603.4|16598.4|16599.9|16594.9|14
1705643400000|2024-01-19 05:50:00|16600.9|16595.9|16601.4|16596.4|16602.4|16597.4|16599.9|16594.9|7
1705643700000|2024-01-19 05:55:00|16600.9|16595.9|16598.9|16593.9|16602.4|16597.4|16597.9|16592.9|15
1705644000000|2024-01-19 06:00:00|16598.4|16593.4|16600.9|16595.9|16602.4|16597.4|16596.4|16591.4|59
1705644300000|2024-01-19 06:05:00|16600.4|16595.4|16607.4|16602.4|16607.9|16602.9|16599.9|16594.9|42
1705644600000|2024-01-19 06:10:00|16607.9|16602.9|16612.4|16607.4|16613.9|16608.9|16607.4|16602.4|60
1705644900000|2024-01-19 06:15:00|16612.9|16607.9|16607.4|16602.4|16613.9|16608.9|16606.9|16601.9|33
1705645200000|2024-01-19 06:20:00|16606.9|16601.9|16609.4|16604.4|16611.9|16606.9|16605.9|16600.9|14
1705645500000|2024-01-19 06:25:00|16608.9|16603.9|16608.4|16603.4|16610.4|16605.4|16607.4|16602.4|5
1705645800000|2024-01-19 06:30:00|16607.9|16602.9|16606.4|16601.4|16609.4|16604.4|16604.4|16599.4|28
1705646100000|2024-01-19 06:35:00|16605.9|16600.9|16610.4|16605.4|16611.9|16606.9|16604.9|16599.9|21
1705646400000|2024-01-19 06:40:00|16609.9|16604.9|16609.4|16604.4|16612.9|16607.9|16607.4|16602.4|33
1705646700000|2024-01-19 06:45:00|16608.9|16603.9|16608.4|16603.4|16609.4|16604.4|16607.4|16602.4|10
1705647000000|2024-01-19 06:50:00|16608.9|16603.9|16615.9|16610.9|16616.4|16611.4|16607.9|16602.9|55
1705647300000|2024-01-19 06:55:00|16614.9|16609.9|16600.9|16595.9|16615.9|16610.9|16599.9|16594.9|93
1705647600000|2024-01-19 07:00:00|16599.8|16597|16606.3|16603.5|16609.3|16606.5|16599.8|16597|229
1705647900000|2024-01-19 07:05:00|16605.8|16603|16608.3|16605.5|16611.3|16608.5|16599.3|16596.5|127
1705648200000|2024-01-19 07:10:00|16607.8|16605|16602.3|16599.5|16609.8|16607|16600.8|16598|86
1705648500000|2024-01-19 07:15:00|16601.8|16599|16652.3|16649.5|16654.8|16652|16601.3|16598.5|636
1705648800000|2024-01-19 07:20:00|16651.8|16649|16637.3|16634.5|16658.8|16656|16633.8|16631|323
1705649100000|2024-01-19 07:25:00|16637.8|16635|16638.3|16635.5|16638.8|16636|16629.3|16626.5|222
1705649400000|2024-01-19 07:30:00|16637.8|16635|16643.3|16640.5|16647.3|16644.5|16631.3|16628.5|317
1705649700000|2024-01-19 07:35:00|16642.3|16639.5|16642.8|16640|16644.8|16642|16639.3|16636.5|85
1705650000000|2024-01-19 07:40:00|16643.8|16641|16644.3|16641.5|16646.8|16644|16637.3|16634.5|141
1705650300000|2024-01-19 07:45:00|16643.8|16641|16646.8|16644|16646.8|16644|16639.8|16637|164
1705650600000|2024-01-19 07:50:00|16646.3|16643.5|16651.3|16648.5|16655.3|16652.5|16646.3|16643.5|163
1705650900000|2024-01-19 07:55:00|16651.8|16649|16627.8|16625|16651.8|16649|16626.3|16623.5|288
1705651200000|2024-01-19 08:00:00|16627.1|16625.7|16648.6|16647.2|16650.1|16648.7|16619.1|16617.7|1623
1705651500000|2024-01-19 08:05:00|16648.1|16646.7|16627.1|16625.7|16649.6|16648.2|16625.6|16624.2|631
1705651800000|2024-01-19 08:10:00|16628.6|16627.2|16635.6|16634.2|16641.1|16639.7|16623.6|16622.2|667
1705652100000|2024-01-19 08:15:00|16636.1|16634.7|16643.1|16641.7|16643.1|16641.7|16625.6|16624.2|561
1705652400000|2024-01-19 08:20:00|16642.1|16640.7|16639.6|16638.2|16646.1|16644.7|16633.1|16631.7|415
1705652700000|2024-01-19 08:25:00|16639.1|16637.7|16624.1|16622.7|16641.1|16639.7|16624.1|16622.7|481
1705653000000|2024-01-19 08:30:00|16623.1|16621.7|16617.1|16615.7|16626.1|16624.7|16611.1|16609.7|679
1705653300000|2024-01-19 08:35:00|16615.1|16613.7|16617.6|16616.2|16618.6|16617.2|16603.1|16601.7|484
1705653600000|2024-01-19 08:40:00|16618.3|16616.9|16609.8|16608.4|16623.3|16621.9|16603.3|16601.9|490
1705653900000|2024-01-19 08:45:00|16609.3|16607.9|16620.3|16618.9|16621.3|16619.9|16607.3|16605.9|272
1705654200000|2024-01-19 08:50:00|16619.8|16618.4|16624.3|16622.9|16627.3|16625.9|16619.3|16617.9|298
1705654500000|2024-01-19 08:55:00|16623.8|16622.4|16626.3|16624.9|16626.8|16625.4|16615.3|16613.9|214
1705654800000|2024-01-19 09:00:00|16625.3|16623.9|16625.3|16623.9|16633.8|16632.4|16619.3|16617.9|492
1705655100000|2024-01-19 09:05:00|16624.8|16623.4|16621.3|16619.9|16625.3|16623.9|16613.8|16612.4|170
1705655400000|2024-01-19 09:10:00|16620.8|16619.4|16630.8|16629.4|16630.8|16629.4|16615.8|16614.4|354
1705655700000|2024-01-19 09:15:00|16630.3|16628.9|16635.8|16634.4|16638.3|16636.9|16629.8|16628.4|384
1705656000000|2024-01-19 09:20:00|16635.3|16633.9|16641.8|16640.4|16642.8|16641.4|16630.8|16629.4|362
1705656300000|2024-01-19 09:25:00|16642.3|16640.9|16634.8|16633.4|16644.3|16642.9|16629.8|16628.4|252
1705656600000|2024-01-19 09:30:00|16634.3|16632.9|16619.8|16618.4|16635.3|16633.9|16618.8|16617.4|228
1705656900000|2024-01-19 09:35:00|16619.3|16617.9|16605.3|16603.9|16619.8|16618.4|16599.8|16598.4|444
1705657200000|2024-01-19 09:40:00|16604.8|16603.4|16593.8|16592.4|16605.3|16603.9|16587.8|16586.4|463
1705657500000|2024-01-19 09:45:00|16593.3|16591.9|16593.8|16592.4|16599.8|16598.4|16588.3|16586.9|291
1705657800000|2024-01-19 09:50:00|16594.8|16593.4|16601.3|16599.9|16602.8|16601.4|16586.8|16585.4|374
1705658100000|2024-01-19 09:55:00|16600.8|16599.4|16612.8|16611.4|16612.8|16611.4|16594.8|16593.4|291
1705658400000|2024-01-19 10:00:00|16612.3|16610.9|16606.8|16605.4|16612.8|16611.4|16601.8|16600.4|251
1705658700000|2024-01-19 10:05:00|16606.3|16604.9|16612.8|16611.4|16615.8|16614.4|16603.8|16602.4|265
1705659000000|2024-01-19 10:10:00|16613.3|16611.9|16604.8|16603.4|16613.8|16612.4|16604.8|16603.4|185
1705659300000|2024-01-19 10:15:00|16605.3|16603.9|16594.3|16592.9|16606.8|16605.4|16591.8|16590.4|185
1705659600000|2024-01-19 10:20:00|16593.8|16592.4|16601.3|16599.9|16606.8|16605.4|16593.8|16592.4|133
1705659900000|2024-01-19 10:25:00|16600.8|16599.4|16592.8|16591.4|16600.8|16599.4|16590.3|16588.9|190
1705660200000|2024-01-19 10:30:00|16592.3|16590.9|16598.3|16596.9|16598.8|16597.4|16587.8|16586.4|246
1705660500000|2024-01-19 10:35:00|16597.8|16596.4|16602.8|16601.4|16610.8|16609.4|16597.3|16595.9|255
1705660800000|2024-01-19 10:40:00|16603.3|16601.9|16595.8|16594.4|16606.8|16605.4|16593.3|16591.9|167
1705661100000|2024-01-19 10:45:00|16596.3|16594.9|16605.3|16603.9|16605.3|16603.9|16593.8|16592.4|386
1705661400000|2024-01-19 10:50:00|16605.8|16604.4|16614.3|16612.9|16617.3|16615.9|16602.8|16601.4|423
1705661700000|2024-01-19 10:55:00|16614.8|16613.4|16612.3|16610.9|16620.8|16619.4|16610.8|16609.4|257
1705662000000|2024-01-19 11:00:00|16611.8|16610.4|16613.3|16611.9|16615.8|16614.4|16603.8|16602.4|330
1705662300000|2024-01-19 11:05:00|16612.8|16611.4|16619.3|16617.9|16622.8|16621.4|16612.8|16611.4|157
1705662600000|2024-01-19 11:10:00|16619.8|16618.4|16629.8|16628.4|16634.8|16633.4|16618.3|16616.9|373
1705662900000|2024-01-19 11:15:00|16629.3|16627.9|16625.3|16623.9|16632.3|16630.9|16620.8|16619.4|260
1705663200000|2024-01-19 11:20:00|16624.8|16623.4|16630.3|16628.9|16630.8|16629.4|16622.8|16621.4|253
1705663500000|2024-01-19 11:25:00|16629.8|16628.4|16620.8|16619.4|16629.8|16628.4|16617.8|16616.4|141
1705663800000|2024-01-19 11:30:00|16620.3|16618.9|16619.8|16618.4|16623.3|16621.9|16614.8|16613.4|196
1705664100000|2024-01-19 11:35:00|16618.8|16617.4|16625.8|16624.4|16625.8|16624.4|16617.3|16615.9|85
1705664400000|2024-01-19 11:40:00|16625.3|16623.9|16626.8|16625.4|16626.8|16625.4|16620.8|16619.4|125
1705664700000|2024-01-19 11:45:00|16627.3|16625.9|16635.3|16633.9|16636.8|16635.4|16625.8|16624.4|258
1705665000000|2024-01-19 11:50:00|16634.8|16633.4|16617.3|16615.9|16634.8|16633.4|16616.8|16615.4|132
1705665300000|2024-01-19 11:55:00|16616.8|16615.4|16610.8|16609.4|16621.8|16620.4|16609.8|16608.4|195
1705665600000|2024-01-19 12:00:00|16609.8|16608.4|16608.8|16607.4|16610.3|16608.9|16594.8|16593.4|1428
1705665900000|2024-01-19 12:05:00|16608.3|16606.9|16602.8|16601.4|16610.8|16609.4|16601.3|16599.9|391
1705666200000|2024-01-19 12:10:00|16602.3|16600.9|16605.3|16603.9|16610.8|16609.4|16599.8|16598.4|199
1705666500000|2024-01-19 12:15:00|16604.8|16603.4|16595.3|16593.9|16607.3|16605.9|16595.3|16593.9|168
1705666800000|2024-01-19 12:20:00|16595.8|16594.4|16594.3|16592.9|16599.3|16597.9|16592.3|16590.9|191
1705667100000|2024-01-19 12:25:00|16593.8|16592.4|16602.3|16600.9|16605.3|16603.9|16591.8|16590.4|397
1705667400000|2024-01-19 12:30:00|16601.8|16600.4|16592.3|16590.9|16601.8|16600.4|16591.8|16590.4|109
1705667700000|2024-01-19 12:35:00|16592.8|16591.4|16593.3|16591.9|16599.3|16597.9|16587.3|16585.9|243
1705668000000|2024-01-19 12:40:00|16592.5|16591.1|16596|16594.6|16597|16595.6|16588.5|16587.1|450
1705668300000|2024-01-19 12:45:00|16595|16593.6|16594.5|16593.1|16596|16594.6|16589|16587.6|462
1705668600000|2024-01-19 12:50:00|16595|16593.6|16602.5|16601.1|16605|16603.6|16594|16592.6|173
1705668900000|2024-01-19 12:55:00|16603|16601.6|16611|16609.6|16612|16610.6|16602|16600.6|138
1705669200000|2024-01-19 13:00:00|16611.5|16610.1|16619|16617.6|16624|16622.6|16611|16609.6|380
1705669500000|2024-01-19 13:05:00|16619.5|16618.1|16619|16617.6|16620|16618.6|16610.5|16609.1|217
1705669800000|2024-01-19 13:10:00|16618.5|16617.1|16619|16617.6|16620|16618.6|16614|16612.6|137
1705670100000|2024-01-19 13:15:00|16619.5|16618.1|16618.5|16617.1|16621.5|16620.1|16610|16608.6|246
1705670400000|2024-01-19 13:20:00|16618|16616.6|16608|16606.6|16620.5|16619.1|16603.5|16602.1|310
1705670700000|2024-01-19 13:25:00|16608.5|16607.1|16590|16588.6|16609|16607.6|16590|16588.6|311
1705671000000|2024-01-19 13:30:00|16589.5|16588.1|16592|16590.6|16596.5|16595.1|16582|16580.6|415
1705671300000|2024-01-19 13:35:00|16592.5|16591.1|16581.5|16580.1|16594|16592.6|16580|16578.6|184
1705671600000|2024-01-19 13:40:00|16581|16579.6|16569.5|16568.1|16582|16580.6|16565|16563.6|376
1705671900000|2024-01-19 13:45:00|16569|16567.6|16569.5|16568.1|16578.5|16577.1|16567.5|16566.1|267
1705672200000|2024-01-19 13:50:00|16570|16568.6|16570|16568.6|16574.5|16573.1|16568|16566.6|275
1705672500000|2024-01-19 13:55:00|16571|16569.6|16557|16555.6|16571|16569.6|16555|16553.6|340
1705672800000|2024-01-19 14:00:00|16556|16554.6|16558.5|16557.1|16558.5|16557.1|16551|16549.6|403
1705673100000|2024-01-19 14:05:00|16558|16556.6|16552|16550.6|16560|16558.6|16551.5|16550.1|232
1705673400000|2024-01-19 14:10:00|16552.5|16551.1|16549|16547.6|16553|16551.6|16544|16542.6|295
1705673700000|2024-01-19 14:15:00|16549.5|16548.1|16547|16545.6|16553|16551.6|16543|16541.6|193
1705674000000|2024-01-19 14:20:00|16546.5|16545.1|16560.5|16559.1|16561|16559.6|16544|16542.6|396
1705674300000|2024-01-19 14:25:00|16560|16558.6|16547.5|16546.1|16560|16558.6|16542|16540.6|358
1705674600000|2024-01-19 14:30:00|16547|16545.6|16538|16536.6|16551|16549.6|16535|16533.6|632
1705674900000|2024-01-19 14:35:00|16537.5|16536.1|16529|16527.6|16541|16539.6|16527.5|16526.1|582
1705675200000|2024-01-19 14:40:00|16528.5|16527.1|16525|16523.6|16531|16529.6|16519|16517.6|507
1705675500000|2024-01-19 14:45:00|16524.5|16523.1|16533.5|16532.1|16537|16535.6|16518|16516.6|400
1705675800000|2024-01-19 14:50:00|16533|16531.6|16543.5|16542.1|16546|16544.6|16528|16526.6|558
1705676100000|2024-01-19 14:55:00|16543|16541.6|16554.5|16553.1|16554.5|16553.1|16542|16540.6|439
1705676400000|2024-01-19 15:00:00|16555|16553.6|16551.5|16550.1|16574|16572.6|16544|16542.6|919
1705676700000|2024-01-19 15:05:00|16551|16549.6|16538.5|16537.1|16555|16553.6|16532|16530.6|417
1705677000000|2024-01-19 15:10:00|16538.6|16537.2|16536.1|16534.7|16545.1|16543.7|16530.1|16528.7|558
1705677300000|2024-01-19 15:15:00|16536.6|16535.2|16542.6|16541.2|16547.1|16545.7|16531.1|16529.7|315
1705677600000|2024-01-19 15:20:00|16543.1|16541.7|16534.1|16532.7|16548.6|16547.2|16528.1|16526.7|345
1705677900000|2024-01-19 15:25:00|16533.6|16532.2|16537.1|16535.7|16538.6|16537.2|16528.6|16527.2|291
1705678200000|2024-01-19 15:30:00|16536.6|16535.2|16517.6|16516.2|16537.1|16535.7|16513.1|16511.7|425
1705678500000|2024-01-19 15:35:00|16518.1|16516.7|16535.6|16534.2|16538.1|16536.7|16518.1|16516.7|316
1705678800000|2024-01-19 15:40:00|16535.1|16533.7|16545.1|16543.7|16549.1|16547.7|16535.1|16533.7|320
1705679100000|2024-01-19 15:45:00|16544.6|16543.2|16537.1|16535.7|16550.1|16548.7|16536.1|16534.7|260
1705679400000|2024-01-19 15:50:00|16537.6|16536.2|16544.1|16542.7|16546.1|16544.7|16530.1|16528.7|322
1705679700000|2024-01-19 15:55:00|16544.6|16543.2|16549.1|16547.7|16554.1|16552.7|16542.6|16541.2|353
1705680000000|2024-01-19 16:00:00|16549.6|16548.2|16545.1|16543.7|16555.6|16554.2|16541.1|16539.7|343
1705680300000|2024-01-19 16:05:00|16544.6|16543.2|16556.6|16555.2|16558.1|16556.7|16542.1|16540.7|261
1705680600000|2024-01-19 16:10:00|16556.1|16554.7|16559.1|16557.7|16568.1|16566.7|16556.1|16554.7|649
1705680900000|2024-01-19 16:15:00|16559.6|16558.2|16560.6|16559.2|16566.1|16564.7|16557.1|16555.7|443
1705681200000|2024-01-19 16:20:00|16560.1|16558.7|16555.1|16553.7|16560.1|16558.7|16550.1|16548.7|390
1705681500000|2024-01-19 16:25:00|16555.6|16554.2|16554.1|16552.7|16560.1|16558.7|16549.1|16547.7|763
1705681800000|2024-01-19 16:30:00|16553.8|16551|16556.8|16554|16556.8|16554|16546.8|16544|1359
1705682100000|2024-01-19 16:35:00|16555.8|16553|16551.8|16549|16557.8|16555|16547.8|16545|537
1705682400000|2024-01-19 16:40:00|16551.3|16548.5|16549.8|16547|16551.8|16549|16545.8|16543|233
1705682700000|2024-01-19 16:45:00|16549.3|16546.5|16541.8|16539|16549.3|16546.5|16538.8|16536|168
1705683000000|2024-01-19 16:50:00|16541.3|16538.5|16548.8|16546|16550.8|16548|16540.3|16537.5|491
1705683300000|2024-01-19 16:55:00|16548.3|16545.5|16556.8|16554|16557.3|16554.5|16545.8|16543|144
1705683600000|2024-01-19 17:00:00|16557.3|16554.5|16556.8|16554|16561.8|16559|16552.8|16550|160
1705683900000|2024-01-19 17:05:00|16557.8|16555|16554.8|16552|16559.8|16557|16552.8|16550|81
1705684200000|2024-01-19 17:10:00|16554.3|16551.5|16556.3|16553.5|16556.8|16554|16547.3|16544.5|179
1705684500000|2024-01-19 17:15:00|16556.8|16554|16561.8|16559|16562.8|16560|16555.3|16552.5|87
1705684800000|2024-01-19 17:20:00|16561.3|16558.5|16566.8|16564|16568.8|16566|16559.3|16556.5|103
1705685100000|2024-01-19 17:25:00|16566.3|16563.5|16575.3|16572.5|16575.3|16572.5|16566.3|16563.5|155
1705685400000|2024-01-19 17:30:00|16575.8|16573|16579.3|16576.5|16581.8|16579|16571.8|16569|304
1705685700000|2024-01-19 17:35:00|16579.8|16577|16577.3|16574.5|16583.8|16581|16576.8|16574|185
1705686000000|2024-01-19 17:40:00|16577.8|16575|16579.8|16577|16580.8|16578|16571.8|16569|184
1705686300000|2024-01-19 17:45:00|16579.3|16576.5|16577.8|16575|16580.8|16578|16574.3|16571.5|104
1705686600000|2024-01-19 17:50:00|16578.3|16575.5|16581.8|16579|16581.8|16579|16577.3|16574.5|77
1705686900000|2024-01-19 17:55:00|16582.3|16579.5|16587.8|16585|16587.8|16585|16581.3|16578.5|89
1705687200000|2024-01-19 18:00:00|16587.3|16584.5|16579.8|16577|16587.8|16585|16576.8|16574|110
1705687500000|2024-01-19 18:05:00|16579.3|16576.5|16584.3|16581.5|16586.8|16584|16578.8|16576|76
1705687800000|2024-01-19 18:10:00|16584.8|16582|16589.3|16586.5|16590.8|16588|16582.8|16580|155
1705688100000|2024-01-19 18:15:00|16589.8|16587|16589.8|16587|16592.8|16590|16587.8|16585|124
1705688400000|2024-01-19 18:20:00|16590.3|16587.5|16596.8|16594|16597.8|16595|16590.3|16587.5|154
1705688700000|2024-01-19 18:25:00|16596.3|16593.5|16601.8|16599|16601.8|16599|16593.8|16591|211
1705689000000|2024-01-19 18:30:00|16602.3|16599.5|16602.3|16599.5|16605.8|16603|16601.3|16598.5|121
1705689300000|2024-01-19 18:35:00|16602.8|16600|16607.8|16605|16608.8|16606|16602.8|16600|153
1705689600000|2024-01-19 18:40:00|16608.3|16605.5|16608.8|16606|16608.8|16606|16603.8|16601|80
1705689900000|2024-01-19 18:45:00|16608.3|16605.5|16605.8|16603|16608.8|16606|16603.8|16601|66
1705690200000|2024-01-19 18:50:00|16606.3|16603.5|16605.3|16602.5|16606.8|16604|16602.3|16599.5|126
1705690500000|2024-01-19 18:55:00|16605.8|16603|16609.8|16607|16611.8|16609|16604.8|16602|129
1705690800000|2024-01-19 19:00:00|16610.3|16607.5|16615.3|16612.5|16616.8|16614|16609.3|16606.5|154
1705691100000|2024-01-19 19:05:00|16615.8|16613|16617.8|16615|16619.8|16617|16613.8|16611|190
1705691400000|2024-01-19 19:10:00|16618.3|16615.5|16626.8|16624|16627.8|16625|16617.8|16615|140
1705691700000|2024-01-19 19:15:00|16627.3|16624.5|16623.3|16620.5|16627.8|16625|16619.8|16617|144
1705692000000|2024-01-19 19:20:00|16623.8|16621|16626.3|16623.5|16626.8|16624|16619.8|16617|165
1705692300000|2024-01-19 19:25:00|16626.8|16624|16628.8|16626|16637.8|16635|16625.8|16623|320
1705692600000|2024-01-19 19:30:00|16629.3|16626.5|16621.3|16618.5|16629.3|16626.5|16618.8|16616|133
1705692900000|2024-01-19 19:35:00|16621.8|16619|16626.3|16623.5|16628.3|16625.5|16615.8|16613|198
1705693200000|2024-01-19 19:40:00|16626.8|16624|16624.3|16621.5|16628.8|16626|16620.3|16617.5|172
1705693500000|2024-01-19 19:45:00|16624.8|16622|16625.8|16623|16628.3|16625.5|16620.8|16618|142
1705693800000|2024-01-19 19:50:00|16626.8|16624|16623.8|16621|16627.3|16624.5|16620.3|16617.5|73
1705694100000|2024-01-19 19:55:00|16623.3|16620.5|16627.8|16625|16628.8|16626|16623.3|16620.5|81
1705694400000|2024-01-19 20:00:00|16628.3|16625.5|16634.3|16631.5|16637.8|16635|16626.3|16623.5|221
1705694700000|2024-01-19 20:05:00|16633.8|16631|16628.8|16626|16635.8|16633|16628.8|16626|94
1705695000000|2024-01-19 20:10:00|16629.8|16627|16629.8|16627|16633.3|16630.5|16626.8|16624|141
1705695300000|2024-01-19 20:15:00|16629.3|16626.5|16630.3|16627.5|16632.8|16630|16628.3|16625.5|103
1705695600000|2024-01-19 20:20:00|16630.8|16628|16624.3|16621.5|16631.3|16628.5|16622.8|16620|110
1705695900000|2024-01-19 20:25:00|16623.8|16621|16629.8|16627|16631.8|16629|16622.8|16620|158
1705696200000|2024-01-19 20:30:00|16630.3|16627.5|16634.3|16631.5|16634.8|16632|16627.8|16625|135
1705696500000|2024-01-19 20:35:00|16634.8|16632|16630.8|16628|16637.3|16634.5|16630.3|16627.5|106
1705696800000|2024-01-19 20:40:00|16631.3|16628.5|16626.8|16624|16633.8|16631|16626.8|16624|124
1705697100000|2024-01-19 20:45:00|16626.3|16623.5|16629.8|16627|16630.8|16628|16625.8|16623|157
1705697400000|2024-01-19 20:50:00|16630.3|16627.5|16632.8|16630|16633.3|16630.5|16626.8|16624|168
1705697700000|2024-01-19 20:55:00|16632.3|16629.5|16633.3|16630.5|16633.3|16630.5|16628.8|16626|289
1705698000000|2024-01-19 21:00:00|16638.8|16631.8|16642.1|16635.1|16644.7|16637.7|16626|16619|6
1705698300000|2024-01-19 21:05:00|16641.8|16634.8|16638.6|16631.6|16641.8|16634.8|16636.2|16629.2|0
1705698600000|2024-01-19 21:10:00|16638.2|16631.2|16634.3|16627.3|16638.2|16631.2|16631.7|16624.7|0
1705698900000|2024-01-19 21:15:00|16635.1|16628.1|16630.9|16623.9|16635.1|16628.1|16629.5|16622.5|0
1705699200000|2024-01-19 21:20:00|16631.3|16624.3|16632.6|16625.6|16633.5|16626.5|16628.3|16621.3|0
1705699500000|2024-01-19 21:25:00|16633.5|16626.5|16638.9|16631.9|16638.9|16631.9|16633|16626|0
1705699800000|2024-01-19 21:30:00|16638.5|16631.5|16639.6|16632.6|16640.6|16633.6|16638.5|16631.5|0
1705700100000|2024-01-19 21:35:00|16640|16633|16641.4|16634.4|16643.2|16636.2|16640|16633|0
1705700400000|2024-01-19 21:40:00|16641.8|16634.8|16639.6|16632.6|16642.2|16635.2|16639.6|16632.6|0
1705700700000|2024-01-19 21:45:00|16640.5|16633.5|16638.8|16631.8|16640.6|16633.6|16638.8|16631.8|0
1705701000000|2024-01-19 21:50:00|16639.2|16632.2|16640.4|16633.4|16641.3|16634.3|16637.1|16630.1|0
1705701300000|2024-01-19 21:55:00|16641.3|16634.3|16629.4|16622.4|16641.3|16634.3|16628.1|16621.1|0
1705878000000|2024-01-21 23:00:00|16650.5|16643.5|16659.9|16652.9|16660.5|16653.5|16649.5|16642.5|0
1705878300000|2024-01-21 23:05:00|16659.5|16652.5|16650.7|16643.7|16660.4|16653.4|16648.7|16641.7|0
1705878600000|2024-01-21 23:10:00|16649.8|16642.8|16649.7|16642.7|16650.6|16643.6|16647.2|16640.2|0
1705878900000|2024-01-21 23:15:00|16649.2|16642.2|16648|16641|16652.4|16645.4|16648|16641|0
1705879200000|2024-01-21 23:20:00|16648.4|16641.4|16643.6|16636.6|16648.9|16641.9|16642|16635|0
1705879500000|2024-01-21 23:25:00|16644.1|16637.1|16641.9|16634.9|16645.4|16638.4|16641.1|16634.1|0
1705879800000|2024-01-21 23:30:00|16641.5|16634.5|16643|16636|16646.5|16639.5|16641.4|16634.4|0
1705880100000|2024-01-21 23:35:00|16643.4|16636.4|16646.2|16639.2|16646.2|16639.2|16641.3|16634.3|0
1705880400000|2024-01-21 23:40:00|16645.8|16638.8|16647.9|16640.9|16648|16641|16642.8|16635.8|0
1705880700000|2024-01-21 23:45:00|16648.8|16641.8|16648.7|16641.7|16651.2|16644.2|16645.2|16638.2|0
1705881000000|2024-01-21 23:50:00|16647.8|16640.8|16646.7|16639.7|16650.2|16643.2|16646.7|16639.7|0
1705881300000|2024-01-21 23:55:00|16646.2|16639.2|16644.9|16637.9|16646.6|16639.6|16643.2|16636.2|0
1705881600000|2024-01-22 00:00:00|16645.8|16638.8|16644|16637|16646.6|16639.6|16641.5|16634.5|0
1705881900000|2024-01-22 00:05:00|16644.4|16637.4|16652|16645|16652.9|16645.9|16644.4|16637.4|0
1705882200000|2024-01-22 00:10:00|16651.2|16644.2|16647.7|16640.7|16652|16645|16646.9|16639.9|0
1705882500000|2024-01-22 00:15:00|16648.2|16641.2|16663.4|16658.4|16663.4|16658.4|16647.7|16640.7|97
1705882800000|2024-01-22 00:20:00|16663.9|16658.9|16660.9|16655.9|16664.9|16659.9|16660.4|16655.4|19
1705883100000|2024-01-22 00:25:00|16661.4|16656.4|16666.4|16661.4|16666.4|16661.4|16660.4|16655.4|16
1705883400000|2024-01-22 00:30:00|16665.9|16660.9|16669.4|16664.4|16669.9|16664.9|16665.9|16660.9|11
1705883700000|2024-01-22 00:35:00|16668.9|16663.9|16673.9|16668.9|16673.9|16668.9|16666.9|16661.9|12
1705884000000|2024-01-22 00:40:00|16674.9|16669.9|16686.4|16681.4|16689.4|16684.4|16674.9|16669.9|98
1705884300000|2024-01-22 00:45:00|16686.9|16681.9|16690.9|16685.9|16691.4|16686.4|16683.4|16678.4|13
1705884600000|2024-01-22 00:50:00|16691.4|16686.4|16696.9|16691.9|16699.9|16694.9|16688.9|16683.9|27
1705884900000|2024-01-22 00:55:00|16698.9|16693.9|16702.9|16697.9|16703.9|16698.9|16697.9|16692.9|15
1705885200000|2024-01-22 01:00:00|16701.9|16696.9|16707.4|16702.4|16707.9|16702.9|16697.4|16692.4|72
1705885500000|2024-01-22 01:05:00|16707.9|16702.9|16707.9|16702.9|16709.9|16704.9|16704.4|16699.4|34
1705885800000|2024-01-22 01:10:00|16708.4|16703.4|16702.4|16697.4|16708.4|16703.4|16701.9|16696.9|19
1705886100000|2024-01-22 01:15:00|16702.9|16697.9|16694.4|16689.4|16702.9|16697.9|16689.9|16684.9|44
1705886400000|2024-01-22 01:20:00|16694.9|16689.9|16699.9|16694.9|16700.9|16695.9|16693.9|16688.9|28
1705886700000|2024-01-22 01:25:00|16699.4|16694.4|16704.9|16699.9|16705.9|16700.9|16698.9|16693.9|14
1705887000000|2024-01-22 01:30:00|16704.4|16699.4|16703.4|16698.4|16706.9|16701.9|16698.9|16693.9|12
1705887300000|2024-01-22 01:35:00|16702.9|16697.9|16693.9|16688.9|16703.4|16698.4|16691.4|16686.4|10
1705887600000|2024-01-22 01:40:00|16693.4|16688.4|16690.4|16685.4|16693.4|16688.4|16687.4|16682.4|6
1705887900000|2024-01-22 01:45:00|16690.9|16685.9|16693.9|16688.9|16702.9|16697.9|16689.9|16684.9|52
1705888200000|2024-01-22 01:50:00|16694.4|16689.4|16689.4|16684.4|16694.4|16689.4|16686.4|16681.4|36
1705888500000|2024-01-22 01:55:00|16688.9|16683.9|16689.4|16684.4|16690.9|16685.9|16687.9|16682.9|1
1705888800000|2024-01-22 02:00:00|16688.9|16683.9|16689.4|16684.4|16691.4|16686.4|16687.4|16682.4|5
1705889100000|2024-01-22 02:05:00|16688.9|16683.9|16685.9|16680.9|16690.9|16685.9|16684.9|16679.9|5
1705889400000|2024-01-22 02:10:00|16686.4|16681.4|16689.9|16684.9|16691.4|16686.4|16686.4|16681.4|12
1705889700000|2024-01-22 02:15:00|16690.4|16685.4|16695.9|16690.9|16695.9|16690.9|16690.4|16685.4|8
1705890000000|2024-01-22 02:20:00|16695.4|16690.4|16689.9|16684.9|16695.9|16690.9|16689.4|16684.4|10
1705890300000|2024-01-22 02:25:00|16689.4|16684.4|16684.9|16679.9|16690.4|16685.4|16683.9|16678.9|19
1705890600000|2024-01-22 02:30:00|16684.4|16679.4|16674.9|16669.9|16685.9|16680.9|16674.9|16669.9|11
1705890900000|2024-01-22 02:35:00|16674.4|16669.4|16678.4|16673.4|16678.9|16673.9|16674.4|16669.4|6
1705891200000|2024-01-22 02:40:00|16677.9|16672.9|16683.4|16678.4|16683.9|16678.9|16677.9|16672.9|3
1705891500000|2024-01-22 02:45:00|16683.9|16678.9|16684.9|16679.9|16686.9|16681.9|16682.9|16677.9|6
1705891800000|2024-01-22 02:50:00|16684.4|16679.4|16683.9|16678.9|16685.4|16680.4|16682.4|16677.4|6
1705892100000|2024-01-22 02:55:00|16683.4|16678.4|16682.9|16677.9|16683.4|16678.4|16679.9|16674.9|5
1705892400000|2024-01-22 03:00:00|16682.4|16677.4|16689.9|16684.9|16690.9|16685.9|16681.9|16676.9|80
1705892700000|2024-01-22 03:05:00|16689.4|16684.4|16684.9|16679.9|16689.4|16684.4|16683.4|16678.4|23
1705893000000|2024-01-22 03:10:00|16684.4|16679.4|16680.9|16675.9|16684.4|16679.4|16679.9|16674.9|4
1705893300000|2024-01-22 03:15:00|16681.4|16676.4|16685.9|16680.9|16685.9|16680.9|16680.9|16675.9|2
1705893600000|2024-01-22 03:20:00|16685.4|16680.4|16682.4|16677.4|16685.9|16680.9|16681.9|16676.9|0
1705893900000|2024-01-22 03:25:00|16682.9|16677.9|16687.9|16682.9|16690.9|16685.9|16681.9|16676.9|45
1705894200000|2024-01-22 03:30:00|16688.4|16683.4|16690.4|16685.4|16691.4|16686.4|16687.4|16682.4|2
1705894500000|2024-01-22 03:35:00|16689.9|16684.9|16690.9|16685.9|16690.9|16685.9|16688.4|16683.4|1
1705894800000|2024-01-22 03:40:00|16690.4|16685.4|16689.4|16684.4|16693.4|16688.4|16688.4|16683.4|27
1705895100000|2024-01-22 03:45:00|16688.9|16683.9|16691.4|16686.4|16693.9|16688.9|16688.9|16683.9|4
1705895400000|2024-01-22 03:50:00|16690.9|16685.9|16686.9|16681.9|16691.4|16686.4|16685.9|16680.9|12
1705895700000|2024-01-22 03:55:00|16686.4|16681.4|16689.9|16684.9|16689.9|16684.9|16684.9|16679.9|6
1705896000000|2024-01-22 04:00:00|16690.4|16685.4|16694.9|16689.9|16698.4|16693.4|16690.4|16685.4|59
1705896300000|2024-01-22 04:05:00|16694.4|16689.4|16696.9|16691.9|16696.9|16691.9|16693.9|16688.9|5
1705896600000|2024-01-22 04:10:00|16696.4|16691.4|16694.4|16689.4|16696.4|16691.4|16693.4|16688.4|6
1705896900000|2024-01-22 04:15:00|16694.9|16689.9|16691.9|16686.9|16695.9|16690.9|16691.9|16686.9|2
1705897200000|2024-01-22 04:20:00|16692.4|16687.4|16692.4|16687.4|16693.4|16688.4|16690.9|16685.9|9
1705897500000|2024-01-22 04:25:00|16692.9|16687.9|16693.4|16688.4|16693.9|16688.9|16689.9|16684.9|5
1705897800000|2024-01-22 04:30:00|16693.9|16688.9|16693.9|16688.9|16693.9|16688.9|16691.4|16686.4|8
1705898100000|2024-01-22 04:35:00|16693.4|16688.4|16692.4|16687.4|16694.4|16689.4|16691.9|16686.9|0
1705898400000|2024-01-22 04:40:00|16691.9|16686.9|16690.4|16685.4|16692.4|16687.4|16688.4|16683.4|7
1705898700000|2024-01-22 04:45:00|16690.9|16685.9|16690.9|16685.9|16691.9|16686.9|16689.9|16684.9|1
1705899000000|2024-01-22 04:50:00|16691.4|16686.4|16694.9|16689.9|16695.4|16690.4|16691.4|16686.4|3
1705899300000|2024-01-22 04:55:00|16694.4|16689.4|16694.9|16689.9|16695.9|16690.9|16694.4|16689.4|3
1705899600000|2024-01-22 05:00:00|16695.4|16690.4|16692.9|16687.9|16695.9|16690.9|16690.9|16685.9|7
1705899900000|2024-01-22 05:05:00|16692.4|16687.4|16694.9|16689.9|16696.4|16691.4|16688.4|16683.4|8
1705900200000|2024-01-22 05:10:00|16694.4|16689.4|16691.9|16686.9|16695.9|16690.9|16691.4|16686.4|0
1705900500000|2024-01-22 05:15:00|16692.4|16687.4|16686.4|16681.4|16692.4|16687.4|16686.4|16681.4|12
1705900800000|2024-01-22 05:20:00|16686.9|16681.9|16687.9|16682.9|16688.9|16683.9|16684.4|16679.4|8
1705901100000|2024-01-22 05:25:00|16687.4|16682.4|16683.9|16678.9|16687.4|16682.4|16683.4|16678.4|14
1705901400000|2024-01-22 05:30:00|16683.4|16678.4|16687.9|16682.9|16687.9|16682.9|16681.9|16676.9|7
1705901700000|2024-01-22 05:35:00|16684.9|16679.9|16679.4|16674.4|16686.4|16681.4|16679.4|16674.4|87
1705902000000|2024-01-22 05:40:00|16678.9|16673.9|16679.4|16674.4|16682.4|16677.4|16676.4|16671.4|31
1705902300000|2024-01-22 05:45:00|16678.9|16673.9|16674.9|16669.9|16681.4|16676.4|16674.9|16669.9|18
1705902600000|2024-01-22 05:50:00|16674.4|16669.4|16674.9|16669.9|16676.4|16671.4|16672.9|16667.9|20
1705902900000|2024-01-22 05:55:00|16675.4|16670.4|16674.9|16669.9|16675.9|16670.9|16672.4|16667.4|16
1705903200000|2024-01-22 06:00:00|16674.4|16669.4|16681.9|16676.9|16682.9|16677.9|16674.4|16669.4|15
1705903500000|2024-01-22 06:05:00|16681.4|16676.4|16680.4|16675.4|16681.4|16676.4|16674.4|16669.4|35
1705903800000|2024-01-22 06:10:00|16679.9|16674.9|16679.9|16674.9|16683.9|16678.9|16678.9|16673.9|15
1705904100000|2024-01-22 06:15:00|16680.4|16675.4|16679.9|16674.9|16683.9|16678.9|16679.4|16674.4|9
1705904400000|2024-01-22 06:20:00|16680.4|16675.4|16668.4|16663.4|16680.4|16675.4|16667.4|16662.4|18
1705904700000|2024-01-22 06:25:00|16667.9|16662.9|16671.4|16666.4|16672.4|16667.4|16667.4|16662.4|33
1705905000000|2024-01-22 06:30:00|16669.9|16664.9|16669.9|16664.9|16672.9|16667.9|16667.9|16662.9|28
1705905300000|2024-01-22 06:35:00|16670.4|16665.4|16668.9|16663.9|16672.4|16667.4|16667.9|16662.9|13
1705905600000|2024-01-22 06:40:00|16668.4|16663.4|16665.9|16660.9|16669.9|16664.9|16664.4|16659.4|24
1705905900000|2024-01-22 06:45:00|16665.4|16660.4|16666.9|16661.9|16667.4|16662.4|16664.4|16659.4|32
1705906200000|2024-01-22 06:50:00|16666.4|16661.4|16665.9|16660.9|16666.4|16661.4|16663.4|16658.4|49
1705906500000|2024-01-22 06:55:00|16666.4|16661.4|16659.9|16654.9|16666.9|16661.9|16659.4|16654.4|46
1705906800000|2024-01-22 07:00:00|16658.8|16656|16656.8|16654|16662.8|16660|16651.8|16649|341
1705907100000|2024-01-22 07:05:00|16657.3|16654.5|16658.3|16655.5|16664.8|16662|16653.8|16651|160
1705907400000|2024-01-22 07:10:00|16658.8|16656|16677.8|16675|16677.8|16675|16658.8|16656|170
1705907700000|2024-01-22 07:15:00|16677.3|16674.5|16686.8|16684|16688.3|16685.5|16674.8|16672|220
1705908000000|2024-01-22 07:20:00|16687.3|16684.5|16683.8|16681|16687.8|16685|16676.3|16673.5|180
1705908300000|2024-01-22 07:25:00|16683.3|16680.5|16684.3|16681.5|16689.3|16686.5|16681.8|16679|168
1705908600000|2024-01-22 07:30:00|16684.8|16682|16684.8|16682|16689.8|16687|16681.8|16679|292
1705908900000|2024-01-22 07:35:00|16685.3|16682.5|16685.3|16682.5|16687.8|16685|16681.8|16679|142
1705909200000|2024-01-22 07:40:00|16684.8|16682|16693.3|16690.5|16693.8|16691|16682.3|16679.5|282
1705909500000|2024-01-22 07:45:00|16693.8|16691|16692.3|16689.5|16699.3|16696.5|16690.3|16687.5|212
1705909800000|2024-01-22 07:50:00|16691.8|16689|16697.3|16694.5|16699.3|16696.5|16686.8|16684|321
1705910100000|2024-01-22 07:55:00|16697.8|16695|16674.3|16671.5|16700.3|16697.5|16674.3|16671.5|714
1705910400000|2024-01-22 08:00:00|16673.6|16672.2|16683.1|16681.7|16700.6|16699.2|16671.6|16670.2|1991
1705910700000|2024-01-22 08:05:00|16683.6|16682.2|16667.1|16665.7|16686.6|16685.2|16660.6|16659.2|993
1705911000000|2024-01-22 08:10:00|16667.6|16666.2|16687.1|16685.7|16693.1|16691.7|16665.6|16664.2|774
1705911300000|2024-01-22 08:15:00|16687.6|16686.2|16692.1|16690.7|16708.6|16707.2|16684.6|16683.2|914
1705911600000|2024-01-22 08:20:00|16692.6|16691.2|16701.1|16699.7|16702.1|16700.7|16686.1|16684.7|676
1705911900000|2024-01-22 08:25:00|16701.6|16700.2|16683.6|16682.2|16702.1|16700.7|16676.6|16675.2|692
1705912200000|2024-01-22 08:30:00|16683.1|16681.7|16669.6|16668.2|16685.6|16684.2|16668.1|16666.7|531
1705912500000|2024-01-22 08:35:00|16671.1|16669.7|16659.6|16658.2|16671.1|16669.7|16653.6|16652.2|637
1705912800000|2024-01-22 08:40:00|16658.8|16657.4|16656.3|16654.9|16667.8|16666.4|16651.8|16650.4|535
1705913100000|2024-01-22 08:45:00|16655.8|16654.4|16651.8|16650.4|16662.8|16661.4|16645.8|16644.4|589
1705913400000|2024-01-22 08:50:00|16651.3|16649.9|16644.8|16643.4|16656.8|16655.4|16644.8|16643.4|377
1705913700000|2024-01-22 08:55:00|16643.8|16642.4|16661.8|16660.4|16663.8|16662.4|16642.3|16640.9|721
1705914000000|2024-01-22 09:00:00|16661.3|16659.9|16668.8|16667.4|16671.8|16670.4|16656.3|16654.9|443
1705914300000|2024-01-22 09:05:00|16669.3|16667.9|16652.8|16651.4|16669.3|16667.9|16651.8|16650.4|374
1705914600000|2024-01-22 09:10:00|16652.3|16650.9|16640.3|16638.9|16652.8|16651.4|16637.8|16636.4|318
1705914900000|2024-01-22 09:15:00|16639.8|16638.4|16651.3|16649.9|16651.8|16650.4|16638.8|16637.4|219
1705915200000|2024-01-22 09:20:00|16651.8|16650.4|16640.8|16639.4|16654.3|16652.9|16638.3|16636.9|282
1705915500000|2024-01-22 09:25:00|16640.3|16638.9|16640.3|16638.9|16647.3|16645.9|16635.8|16634.4|286
1705915800000|2024-01-22 09:30:00|16640.8|16639.4|16640.3|16638.9|16645.8|16644.4|16636.3|16634.9|187
1705916100000|2024-01-22 09:35:00|16640.8|16639.4|16628.3|16626.9|16642.8|16641.4|16626.8|16625.4|231
1705916400000|2024-01-22 09:40:00|16627.8|16626.4|16640.8|16639.4|16642.3|16640.9|16627.8|16626.4|199
1705916700000|2024-01-22 09:45:00|16639.8|16638.4|16632.8|16631.4|16641.8|16640.4|16630.3|16628.9|175
1705917000000|2024-01-22 09:50:00|16632.3|16630.9|16641.8|16640.4|16642.8|16641.4|16630.8|16629.4|153
1705917300000|2024-01-22 09:55:00|16641.3|16639.9|16637.3|16635.9|16641.8|16640.4|16634.8|16633.4|131
1705917600000|2024-01-22 10:00:00|16636.8|16635.4|16624.3|16622.9|16639.3|16637.9|16620.8|16619.4|365
1705917900000|2024-01-22 10:05:00|16623.8|16622.4|16631.8|16630.4|16634.8|16633.4|16623.3|16621.9|218
1705918200000|2024-01-22 10:10:00|16632.8|16631.4|16639.3|16637.9|16639.8|16638.4|16630.8|16629.4|228
1705918500000|2024-01-22 10:15:00|16638.8|16637.4|16630.3|16628.9|16639.3|16637.9|16624.8|16623.4|250
1705918800000|2024-01-22 10:20:00|16629.8|16628.4|16617.8|16616.4|16630.8|16629.4|16614.3|16612.9|328
1705919100000|2024-01-22 10:25:00|16618.3|16616.9|16617.8|16616.4|16620.8|16619.4|16614.8|16613.4|177
1705919400000|2024-01-22 10:30:00|16617.3|16615.9|16616.3|16614.9|16619.3|16617.9|16611.8|16610.4|198
1705919700000|2024-01-22 10:35:00|16615.8|16614.4|16608.8|16607.4|16617.8|16616.4|16607.3|16605.9|240
1705920000000|2024-01-22 10:40:00|16609.8|16608.4|16612.3|16610.9|16614.3|16612.9|16607.8|16606.4|179
1705920300000|2024-01-22 10:45:00|16612.8|16611.4|16622.8|16621.4|16623.8|16622.4|16611.8|16610.4|137
1705920600000|2024-01-22 10:50:00|16622.3|16620.9|16627.8|16626.4|16631.8|16630.4|16620.8|16619.4|280
1705920900000|2024-01-22 10:55:00|16627.3|16625.9|16628.8|16627.4|16631.8|16630.4|16622.8|16621.4|270
1705921200000|2024-01-22 11:00:00|16629.3|16627.9|16623.8|16622.4|16633.8|16632.4|16620.8|16619.4|157
1705921500000|2024-01-22 11:05:00|16623.3|16621.9|16632.3|16630.9|16635.3|16633.9|16622.3|16620.9|186
1705921800000|2024-01-22 11:10:00|16632.8|16631.4|16634.8|16633.4|16636.3|16634.9|16626.3|16624.9|108
1705922100000|2024-01-22 11:15:00|16633.8|16632.4|16638.8|16637.4|16642.8|16641.4|16633.8|16632.4|240
1705922400000|2024-01-22 11:20:00|16639.3|16637.9|16642.8|16641.4|16649.3|16647.9|16635.8|16634.4|449
1705922700000|2024-01-22 11:25:00|16642.3|16640.9|16634.8|16633.4|16642.8|16641.4|16629.8|16628.4|184
1705923000000|2024-01-22 11:30:00|16635.3|16633.9|16633.8|16632.4|16638.3|16636.9|16631.3|16629.9|258
1705923300000|2024-01-22 11:35:00|16633.3|16631.9|16641.8|16640.4|16641.8|16640.4|16632.8|16631.4|170
1705923600000|2024-01-22 11:40:00|16641.3|16639.9|16633.8|16632.4|16643.3|16641.9|16631.8|16630.4|109
1705923900000|2024-01-22 11:45:00|16633.3|16631.9|16625.3|16623.9|16633.8|16632.4|16624.8|16623.4|139
1705924200000|2024-01-22 11:50:00|16624.8|16623.4|16625.3|16623.9|16628.8|16627.4|16621.3|16619.9|145
1705924500000|2024-01-22 11:55:00|16625.8|16624.4|16621.3|16619.9|16632.8|16631.4|16621.3|16619.9|91
1705924800000|2024-01-22 12:00:00|16620.8|16619.4|16626.8|16625.4|16627.8|16626.4|16620.8|16619.4|154
1705925100000|2024-01-22 12:05:00|16626.3|16624.9|16629.3|16627.9|16632.8|16631.4|16625.8|16624.4|129
1705925400000|2024-01-22 12:10:00|16629.8|16628.4|16631.8|16630.4|16634.8|16633.4|16623.3|16621.9|236
1705925700000|2024-01-22 12:15:00|16632.3|16630.9|16624.3|16622.9|16632.3|16630.9|16622.3|16620.9|89
1705926000000|2024-01-22 12:20:00|16623.8|16622.4|16619.8|16618.4|16628.8|16627.4|16619.8|16618.4|242
1705926300000|2024-01-22 12:25:00|16619.3|16617.9|16623.8|16622.4|16627.8|16626.4|16618.8|16617.4|191
1705926600000|2024-01-22 12:30:00|16623.3|16621.9|16626.8|16625.4|16631.8|16630.4|16621.8|16620.4|135
1705926900000|2024-01-22 12:35:00|16626.3|16624.9|16618.8|16617.4|16628.8|16627.4|16618.8|16617.4|121
1705927200000|2024-01-22 12:40:00|16618.3|16616.9|16616.8|16615.4|16624.8|16623.4|16616.8|16615.4|131
1705927500000|2024-01-22 12:45:00|16616.3|16614.9|16611.3|16609.9|16616.3|16614.9|16608.8|16607.4|204
1705927800000|2024-01-22 12:50:00|16610.8|16609.4|16621.3|16619.9|16621.3|16619.9|16610.8|16609.4|254
1705928100000|2024-01-22 12:55:00|16621.8|16620.4|16622.4|16621|16622.4|16621|16617.8|16616.4|109
1705928400000|2024-01-22 13:00:00|16622.9|16621.5|16624.9|16623.5|16626.9|16625.5|16618.4|16617|161
1705928700000|2024-01-22 13:05:00|16623.9|16622.5|16621.9|16620.5|16628.4|16627|16620.9|16619.5|123
1705929000000|2024-01-22 13:10:00|16622.9|16621.5|16617.9|16616.5|16626.9|16625.5|16617.9|16616.5|180
1705929300000|2024-01-22 13:15:00|16616.9|16615.5|16616.9|16615.5|16621.9|16620.5|16611.9|16610.5|140
1705929600000|2024-01-22 13:20:00|16616.4|16615|16617.9|16616.5|16618.9|16617.5|16613.4|16612|145
1705929900000|2024-01-22 13:25:00|16616.9|16615.5|16625.9|16624.5|16626.9|16625.5|16613.9|16612.5|179
1705930200000|2024-01-22 13:30:00|16626.9|16625.5|16613.4|16612|16626.9|16625.5|16610.9|16609.5|319
1705930500000|2024-01-22 13:35:00|16613.9|16612.5|16611.4|16610|16616.9|16615.5|16609.9|16608.5|196
1705930800000|2024-01-22 13:40:00|16610.9|16609.5|16610.4|16609|16613.9|16612.5|16607.4|16606|261
1705931100000|2024-01-22 13:45:00|16609.9|16608.5|16618.4|16617|16619.9|16618.5|16608.4|16607|242
1705931400000|2024-01-22 13:50:00|16617.9|16616.5|16629.9|16628.5|16630.4|16629|16615.9|16614.5|254
1705931700000|2024-01-22 13:55:00|16630.9|16629.5|16628.9|16627.5|16632.9|16631.5|16624.9|16623.5|211
1705932000000|2024-01-22 14:00:00|16628.4|16627|16626.4|16625|16632.4|16631|16625.9|16624.5|200
1705932300000|2024-01-22 14:05:00|16625.9|16624.5|16631.4|16630|16633.4|16632|16624.9|16623.5|185
1705932600000|2024-01-22 14:10:00|16631.9|16630.5|16634.9|16633.5|16635.4|16634|16626.4|16625|204
1705932900000|2024-01-22 14:15:00|16635.4|16634|16638.4|16637|16639.9|16638.5|16633.9|16632.5|273
1705933200000|2024-01-22 14:20:00|16637.9|16636.5|16645.9|16644.5|16652.9|16651.5|16637.9|16636.5|343
1705933500000|2024-01-22 14:25:00|16646.4|16645|16646.9|16645.5|16651.9|16650.5|16644.9|16643.5|231
1705933800000|2024-01-22 14:30:00|16646.4|16645|16660.9|16659.5|16661.4|16660|16643.9|16642.5|761
1705934100000|2024-01-22 14:35:00|16661.4|16660|16667.4|16666|16670.9|16669.5|16655.9|16654.5|824
1705934400000|2024-01-22 14:40:00|16666.9|16665.5|16660.4|16659|16675.9|16674.5|16656.9|16655.5|669
1705934700000|2024-01-22 14:45:00|16659.9|16658.5|16659.9|16658.5|16663.9|16662.5|16655.9|16654.5|499
1705935000000|2024-01-22 14:50:00|16659.4|16658|16663.4|16662|16663.9|16662.5|16651.9|16650.5|649
1705935300000|2024-01-22 14:55:00|16662.9|16661.5|16668.9|16667.5|16668.9|16667.5|16656.9|16655.5|460
1705935600000|2024-01-22 15:00:00|16669.9|16668.5|16663.9|16662.5|16678.4|16677|16659.4|16658|764
1705935900000|2024-01-22 15:05:00|16664.9|16663.5|16674.9|16673.5|16676.9|16675.5|16661.4|16660|371
1705936200000|2024-01-22 15:10:00|16675.4|16674|16676.4|16675|16681.9|16680.5|16669.9|16668.5|440
1705936500000|2024-01-22 15:15:00|16676.9|16675.5|16671.9|16670.5|16682.9|16681.5|16668.9|16667.5|377
1705936800000|2024-01-22 15:20:00|16671.4|16670|16677.4|16676|16677.9|16676.5|16668.9|16667.5|386
1705937100000|2024-01-22 15:25:00|16676.9|16675.5|16675.9|16674.5|16683.9|16682.5|16674.9|16673.5|355
1705937400000|2024-01-22 15:30:00|16676.4|16675|16670.9|16669.5|16679.9|16678.5|16667.9|16666.5|581
1705937700000|2024-01-22 15:35:00|16670.4|16669|16674.9|16673.5|16674.9|16673.5|16662.9|16661.5|375
1705938000000|2024-01-22 15:40:00|16674.4|16673|16677.9|16676.5|16683.9|16682.5|16672.9|16671.5|358
1705938300000|2024-01-22 15:45:00|16678.4|16677|16669.9|16668.5|16681.9|16680.5|16669.4|16668|463
1705938600000|2024-01-22 15:50:00|16669.4|16668|16676.9|16675.5|16679.9|16678.5|16667.9|16666.5|267
1705938900000|2024-01-22 15:55:00|16676.4|16675|16675.4|16674|16679.9|16678.5|16673.9|16672.5|473
1705939200000|2024-01-22 16:00:00|16675.9|16674.5|16668.9|16667.5|16677.4|16676|16662.9|16661.5|594
1705939500000|2024-01-22 16:05:00|16667.4|16666|16669.9|16668.5|16674.9|16673.5|16666.9|16665.5|228
1705939800000|2024-01-22 16:10:00|16670.9|16669.5|16672.4|16671|16673.9|16672.5|16668.9|16667.5|233
1705940100000|2024-01-22 16:15:00|16672.9|16671.5|16679.4|16678|16679.9|16678.5|16671.9|16670.5|259
1705940400000|2024-01-22 16:20:00|16678.9|16677.5|16676.9|16675.5|16681.9|16680.5|16674.9|16673.5|352
1705940700000|2024-01-22 16:25:00|16676.4|16675|16682.9|16681.5|16683.9|16682.5|16675.9|16674.5|867
1705941000000|2024-01-22 16:30:00|16683.6|16680.8|16686.6|16683.8|16687.6|16684.8|16681.6|16678.8|1307
1705941300000|2024-01-22 16:35:00|16685.6|16682.8|16687.6|16684.8|16691.6|16688.8|16685.6|16682.8|576
1705941600000|2024-01-22 16:40:00|16686.6|16683.8|16684.6|16681.8|16691.6|16688.8|16684.1|16681.3|391
1705941900000|2024-01-22 16:45:00|16685.1|16682.3|16688.6|16685.8|16689.6|16686.8|16684.6|16681.8|137
1705942200000|2024-01-22 16:50:00|16688.1|16685.3|16690.6|16687.8|16690.6|16687.8|16683.6|16680.8|176
1705942500000|2024-01-22 16:55:00|16690.1|16687.3|16690.6|16687.8|16694.6|16691.8|16688.6|16685.8|199
1705942800000|2024-01-22 17:00:00|16691.6|16688.8|16686.6|16683.8|16691.6|16688.8|16686.6|16683.8|105
1705943100000|2024-01-22 17:05:00|16686.1|16683.3|16678.6|16675.8|16686.1|16683.3|16675.6|16672.8|216
1705943400000|2024-01-22 17:10:00|16678.1|16675.3|16679.1|16676.3|16679.6|16676.8|16673.6|16670.8|168
1705943700000|2024-01-22 17:15:00|16678.6|16675.8|16679.6|16676.8|16681.6|16678.8|16674.6|16671.8|75
1705944000000|2024-01-22 17:20:00|16680.1|16677.3|16685.6|16682.8|16685.6|16682.8|16678.6|16675.8|89
1705944300000|2024-01-22 17:25:00|16685.1|16682.3|16685.6|16682.8|16686.6|16683.8|16681.6|16678.8|118
1705944600000|2024-01-22 17:30:00|16686.6|16683.8|16679.6|16676.8|16689.1|16686.3|16678.6|16675.8|197
1705944900000|2024-01-22 17:35:00|16680.1|16677.3|16679.1|16676.3|16680.6|16677.8|16675.6|16672.8|80
1705945200000|2024-01-22 17:40:00|16679.6|16676.8|16679.6|16676.8|16680.6|16677.8|16676.6|16673.8|45
1705945500000|2024-01-22 17:45:00|16679.1|16676.3|16677.6|16674.8|16681.6|16678.8|16676.6|16673.8|51
1705945800000|2024-01-22 17:50:00|16677.1|16674.3|16680.6|16677.8|16684.1|16681.3|16675.6|16672.8|114
1705946100000|2024-01-22 17:55:00|16680.1|16677.3|16680.1|16677.3|16683.1|16680.3|16677.6|16674.8|72
1705946400000|2024-01-22 18:00:00|16680.6|16677.8|16674.6|16671.8|16680.6|16677.8|16672.6|16669.8|73
1705946700000|2024-01-22 18:05:00|16674.1|16671.3|16675.6|16672.8|16679.6|16676.8|16674.1|16671.3|70
1705947000000|2024-01-22 18:10:00|16676.1|16673.3|16681.1|16678.3|16682.1|16679.3|16676.1|16673.3|58
1705947300000|2024-01-22 18:15:00|16681.6|16678.8|16673.6|16670.8|16682.6|16679.8|16673.1|16670.3|116
1705947600000|2024-01-22 18:20:00|16672.6|16669.8|16673.6|16670.8|16678.6|16675.8|16670.6|16667.8|96
1705947900000|2024-01-22 18:25:00|16673.1|16670.3|16664.1|16661.3|16675.1|16672.3|16662.6|16659.8|157
1705948200000|2024-01-22 18:30:00|16664.6|16661.8|16666.6|16663.8|16668.6|16665.8|16663.6|16660.8|110
1705948500000|2024-01-22 18:35:00|16666.1|16663.3|16671.1|16668.3|16673.1|16670.3|16665.1|16662.3|132
1705948800000|2024-01-22 18:40:00|16670.6|16667.8|16667.1|16664.3|16671.6|16668.8|16666.6|16663.8|67
1705949100000|2024-01-22 18:45:00|16667.6|16664.8|16671.1|16668.3|16672.6|16669.8|16666.6|16663.8|60
1705949400000|2024-01-22 18:50:00|16671.6|16668.8|16676.6|16673.8|16676.6|16673.8|16670.1|16667.3|98
1705949700000|2024-01-22 18:55:00|16676.1|16673.3|16674.6|16671.8|16676.6|16673.8|16674.1|16671.3|45
1705950000000|2024-01-22 19:00:00|16675.1|16672.3|16679.6|16676.8|16679.6|16676.8|16675.1|16672.3|71
1705950300000|2024-01-22 19:05:00|16678.6|16675.8|16678.1|16675.3|16680.1|16677.3|16677.6|16674.8|46
1705950600000|2024-01-22 19:10:00|16678.6|16675.8|16672.6|16669.8|16678.6|16675.8|16671.6|16668.8|91
1705950900000|2024-01-22 19:15:00|16672.1|16669.3|16664.6|16661.8|16673.6|16670.8|16663.6|16660.8|113
1705951200000|2024-01-22 19:20:00|16664.1|16661.3|16667.1|16664.3|16667.6|16664.8|16660.6|16657.8|186
1705951500000|2024-01-22 19:25:00|16667.6|16664.8|16670.6|16667.8|16670.6|16667.8|16665.6|16662.8|81
1705951800000|2024-01-22 19:30:00|16670.1|16667.3|16663.6|16660.8|16672.1|16669.3|16661.6|16658.8|172
1705952100000|2024-01-22 19:35:00|16664.1|16661.3|16668.6|16665.8|16669.1|16666.3|16662.6|16659.8|69
1705952400000|2024-01-22 19:40:00|16669.1|16666.3|16666.6|16663.8|16669.1|16666.3|16665.6|16662.8|54
1705952700000|2024-01-22 19:45:00|16666.1|16663.3|16667.6|16664.8|16669.6|16666.8|16664.6|16661.8|67
1705953000000|2024-01-22 19:50:00|16667.1|16664.3|16668.6|16665.8|16670.6|16667.8|16666.1|16663.3|61
1705953300000|2024-01-22 19:55:00|16668.1|16665.3|16668.1|16665.3|16670.1|16667.3|16665.6|16662.8|46
1705953600000|2024-01-22 20:00:00|16668.6|16665.8|16665.6|16662.8|16668.6|16665.8|16663.6|16660.8|74
1705953900000|2024-01-22 20:05:00|16665.1|16662.3|16668.6|16665.8|16669.6|16666.8|16662.6|16659.8|99
1705954200000|2024-01-22 20:10:00|16668.1|16665.3|16673.6|16670.8|16674.6|16671.8|16667.6|16664.8|140
1705954500000|2024-01-22 20:15:00|16673.1|16670.3|16673.6|16670.8|16673.6|16670.8|16670.6|16667.8|84
1705954800000|2024-01-22 20:20:00|16673.1|16670.3|16677.1|16674.3|16678.1|16675.3|16671.6|16668.8|82
1705955100000|2024-01-22 20:25:00|16677.6|16674.8|16683.6|16680.8|16685.6|16682.8|16676.6|16673.8|109
1705955400000|2024-01-22 20:30:00|16684.6|16681.8|16685.6|16682.8|16688.6|16685.8|16682.6|16679.8|140
1705955700000|2024-01-22 20:35:00|16686.1|16683.3|16680.6|16677.8|16688.1|16685.3|16679.6|16676.8|195
1705956000000|2024-01-22 20:40:00|16681.1|16678.3|16680.6|16677.8|16683.6|16680.8|16677.1|16674.3|106
1705956300000|2024-01-22 20:45:00|16680.1|16677.3|16676.6|16673.8|16681.6|16678.8|16675.6|16672.8|145
1705956600000|2024-01-22 20:50:00|16676.1|16673.3|16676.6|16673.8|16681.6|16678.8|16674.6|16671.8|183
1705956900000|2024-01-22 20:55:00|16676.1|16673.3|16672.1|16669.3|16679.6|16676.8|16671.6|16668.8|234
1705957200000|2024-01-22 21:00:00|16671.6|16668.8|16670.3|16663.3|16677.8|16670.8|16668.5|16661.5|7
1705957500000|2024-01-22 21:05:00|16669.4|16662.4|16669.4|16662.4|16672|16665|16667.7|16660.7|0
1705957800000|2024-01-22 21:10:00|16670.2|16663.2|16669.3|16662.3|16670.2|16663.2|16668.5|16661.5|0
1705958100000|2024-01-22 21:15:00|16668.5|16661.5|16670.8|16663.8|16670.9|16663.9|16668.5|16661.5|0
1705958400000|2024-01-22 21:20:00|16670|16663|16672|16665|16672.4|16665.4|16669.1|16662.1|0
1705958700000|2024-01-22 21:25:00|16671.2|16664.2|16672.1|16665.1|16673.8|16666.8|16671.1|16664.1|0
1705959000000|2024-01-22 21:30:00|16671.6|16664.6|16671.2|16664.2|16672.1|16665.1|16671.2|16664.2|0
1705959300000|2024-01-22 21:35:00|16672.1|16665.1|16673.1|16666.1|16673.1|16666.1|16671.4|16664.4|0
1705959600000|2024-01-22 21:40:00|16673.6|16666.6|16673.2|16666.2|16674|16667|16672.3|16665.3|0
1705959900000|2024-01-22 21:45:00|16672.7|16665.7|16673.1|16666.1|16673.2|16666.2|16671.4|16664.4|0
1705960200000|2024-01-22 21:50:00|16672.6|16665.6|16672.3|16665.3|16672.6|16665.6|16671.4|16664.4|0
1705960500000|2024-01-22 21:55:00|16671.9|16664.9|16671.4|16664.4|16672.3|16665.3|16671|16664|0
1705960800000|2024-01-22 22:00:00|16671.2|16664.2|16672.2|16665.2|16672.2|16665.2|16670.7|16663.7|0
1705961100000|2024-01-22 22:05:00|16671.5|16664.5|16672.6|16665.6|16672.6|16665.6|16671.4|16664.4|0
1705961400000|2024-01-22 22:10:00|16672.7|16665.7|16670.7|16663.7|16672.7|16665.7|16670.6|16663.6|0
1705961700000|2024-01-22 22:15:00|16670.8|16663.8|16670.7|16663.7|16670.9|16663.9|16670.7|16663.7|0
1705962000000|2024-01-22 22:20:00|16670.8|16663.8|16670.9|16663.9|16670.9|16663.9|16670.8|16663.8|0
1705962300000|2024-01-22 22:25:00|16671|16664|16670.4|16663.4|16671|16664|16670.1|16663.1|0
1705962600000|2024-01-22 22:30:00|16670.5|16663.5|16670.5|16663.5|16670.5|16663.5|16670.5|16663.5|0
1705962900000|2024-01-22 22:35:00|16670.4|16663.4|16670.4|16663.4|16670.4|16663.4|16670.3|16663.3|0
1705963200000|2024-01-22 22:40:00|16670.6|16663.6|16670.8|16663.8|16670.8|16663.8|16670.6|16663.6|0
1705963500000|2024-01-22 22:45:00|16670.6|16663.6|16670.8|16663.8|16670.8|16663.8|16670.6|16663.6|0
1705963800000|2024-01-22 22:50:00|16670.6|16663.6|16670.6|16663.6|16671.2|16664.2|16670.5|16663.5|0
1705964100000|2024-01-22 22:55:00|16670.8|16663.8|16670.6|16663.6|16670.8|16663.8|16670.5|16663.5|0
1705964400000|2024-01-22 23:00:00|16669.8|16662.8|16667.8|16660.8|16670.7|16663.7|16666.1|16659.1|0
1705964700000|2024-01-22 23:05:00|16666.9|16659.9|16674|16667|16674.9|16667.9|16666.9|16659.9|0
1705965000000|2024-01-22 23:10:00|16673.6|16666.6|16672.3|16665.3|16674.9|16667.9|16671|16664|0
1705965300000|2024-01-22 23:15:00|16672.7|16665.7|16673.2|16666.2|16673.2|16666.2|16671.5|16664.5|0
1705965600000|2024-01-22 23:20:00|16672.8|16665.8|16671.5|16664.5|16673.2|16666.2|16671.1|16664.1|0
1705965900000|2024-01-22 23:25:00|16671.9|16664.9|16674.1|16667.1|16675|16668|16671.9|16664.9|0
1705966200000|2024-01-22 23:30:00|16673.2|16666.2|16677.5|16670.5|16677.5|16670.5|16673.2|16666.2|0
1705966500000|2024-01-22 23:35:00|16678.4|16671.4|16679.3|16672.3|16679.3|16672.3|16676.7|16669.7|0
1705966800000|2024-01-22 23:40:00|16678.4|16671.4|16678.9|16671.9|16679.8|16672.8|16677.2|16670.2|0
1705967100000|2024-01-22 23:45:00|16678.5|16671.5|16677.2|16670.2|16678.9|16671.9|16676.4|16669.4|0
1705967400000|2024-01-22 23:50:00|16677.3|16670.3|16675.5|16668.5|16677.3|16670.3|16674.7|16667.7|0
1705967700000|2024-01-22 23:55:00|16675.1|16668.1|16673.8|16666.8|16676.4|16669.4|16673.8|16666.8|0
1705968000000|2024-01-23 00:00:00|16674.7|16667.7|16678.1|16671.1|16679.8|16672.8|16673.8|16666.8|0
1705968300000|2024-01-23 00:05:00|16677.6|16670.6|16680.2|16673.2|16680.2|16673.2|16676.7|16669.7|0
1705968600000|2024-01-23 00:10:00|16679.3|16672.3|16681.1|16674.1|16681.1|16674.1|16675.3|16668.3|0
1705968900000|2024-01-23 00:15:00|16682.1|16675.1|16685.2|16680.2|16690.7|16685.7|16678.7|16673.7|172
1705969200000|2024-01-23 00:20:00|16684.7|16679.7|16686.2|16681.2|16688.2|16683.2|16684.2|16679.2|12
1705969500000|2024-01-23 00:25:00|16686.7|16681.7|16686.2|16681.2|16687.2|16682.2|16683.2|16678.2|22
1705969800000|2024-01-23 00:30:00|16686.7|16681.7|16688.7|16683.7|16689.2|16684.2|16686.7|16681.7|5
1705970100000|2024-01-23 00:35:00|16689.2|16684.2|16688.7|16683.7|16691.2|16686.2|16688.2|16683.2|14
1705970400000|2024-01-23 00:40:00|16688.2|16683.2|16690.7|16685.7|16691.2|16686.2|16688.2|16683.2|5
1705970700000|2024-01-23 00:45:00|16691.2|16686.2|16690.2|16685.2|16691.2|16686.2|16690.2|16685.2|4
1705971000000|2024-01-23 00:50:00|16691.2|16686.2|16690.2|16685.2|16691.7|16686.7|16689.2|16684.2|6
1705971300000|2024-01-23 00:55:00|16689.7|16684.7|16691.2|16686.2|16691.2|16686.2|16689.2|16684.2|0
1705971600000|2024-01-23 01:00:00|16690.7|16685.7|16683.2|16678.2|16690.7|16685.7|16682.2|16677.2|20
1705971900000|2024-01-23 01:05:00|16683.7|16678.7|16683.2|16678.2|16684.2|16679.2|16682.2|16677.2|2
1705972200000|2024-01-23 01:10:00|16683.7|16678.7|16675.2|16670.2|16683.7|16678.7|16675.2|16670.2|13
1705972500000|2024-01-23 01:15:00|16675.7|16670.7|16673.2|16668.2|16676.2|16671.2|16670.7|16665.7|11
1705972800000|2024-01-23 01:20:00|16672.7|16667.7|16678.7|16673.7|16679.2|16674.2|16672.2|16667.2|16
1705973100000|2024-01-23 01:25:00|16678.2|16673.2|16673.7|16668.7|16678.2|16673.2|16673.7|16668.7|3
1705973400000|2024-01-23 01:30:00|16674.2|16669.2|16673.2|16668.2|16675.2|16670.2|16667.7|16662.7|10
1705973700000|2024-01-23 01:35:00|16672.7|16667.7|16668.2|16663.2|16676.2|16671.2|16668.2|16663.2|19
1705974000000|2024-01-23 01:40:00|16667.2|16662.2|16664.2|16659.2|16668.2|16663.2|16663.7|16658.7|19
1705974300000|2024-01-23 01:45:00|16664.7|16659.7|16666.2|16661.2|16666.7|16661.7|16662.2|16657.2|5
1705974600000|2024-01-23 01:50:00|16665.7|16660.7|16670.2|16665.2|16670.7|16665.7|16665.7|16660.7|7
1705974900000|2024-01-23 01:55:00|16670.7|16665.7|16683.2|16678.2|16689.2|16684.2|16670.2|16665.2|104
1705975200000|2024-01-23 02:00:00|16683.7|16678.7|16689.2|16684.2|16689.2|16684.2|16674.7|16669.7|20
1705975500000|2024-01-23 02:05:00|16688.7|16683.7|16682.7|16677.7|16691.2|16686.2|16681.7|16676.7|62
1705975800000|2024-01-23 02:10:00|16683.2|16678.2|16687.2|16682.2|16687.7|16682.7|16681.2|16676.2|107
1705976100000|2024-01-23 02:15:00|16687.7|16682.7|16689.2|16684.2|16691.7|16686.7|16686.2|16681.2|45
1705976400000|2024-01-23 02:20:00|16689.7|16684.7|16691.7|16686.7|16692.2|16687.2|16688.7|16683.7|16
1705976700000|2024-01-23 02:25:00|16691.2|16686.2|16697.2|16692.2|16698.2|16693.2|16691.2|16686.2|22
1705977000000|2024-01-23 02:30:00|16697.7|16692.7|16694.2|16689.2|16698.7|16693.7|16693.2|16688.2|15
1705977300000|2024-01-23 02:35:00|16694.7|16689.7|16690.7|16685.7|16695.2|16690.2|16690.2|16685.2|11
1705977600000|2024-01-23 02:40:00|16691.2|16686.2|16688.2|16683.2|16691.7|16686.7|16685.7|16680.7|8
1705977900000|2024-01-23 02:45:00|16688.7|16683.7|16685.2|16680.2|16691.7|16686.7|16683.2|16678.2|10
1705978200000|2024-01-23 02:50:00|16684.7|16679.7|16684.2|16679.2|16687.7|16682.7|16683.2|16678.2|11
1705978500000|2024-01-23 02:55:00|16683.7|16678.7|16680.7|16675.7|16683.7|16678.7|16680.2|16675.2|14
1705978800000|2024-01-23 03:00:00|16682.7|16677.7|16684.2|16679.2|16687.2|16682.2|16682.2|16677.2|10
1705979100000|2024-01-23 03:05:00|16684.7|16679.7|16685.2|16680.2|16689.7|16684.7|16682.7|16677.7|17
1705979400000|2024-01-23 03:10:00|16684.7|16679.7|16680.2|16675.2|16688.2|16683.2|16679.7|16674.7|6
1705979700000|2024-01-23 03:15:00|16681.2|16676.2|16688.2|16683.2|16688.7|16683.7|16680.7|16675.7|4
1705980000000|2024-01-23 03:20:00|16688.7|16683.7|16693.7|16688.7|16693.7|16688.7|16688.2|16683.2|7
1705980300000|2024-01-23 03:25:00|16693.2|16688.2|16692.2|16687.2|16693.7|16688.7|16691.7|16686.7|6
1705980600000|2024-01-23 03:30:00|16692.7|16687.7|16692.2|16687.2|16693.7|16688.7|16691.7|16686.7|11
1705980900000|2024-01-23 03:35:00|16692.7|16687.7|16689.7|16684.7|16697.7|16692.7|16689.7|16684.7|20
1705981200000|2024-01-23 03:40:00|16689.2|16684.2|16688.7|16683.7|16692.7|16687.7|16685.2|16680.2|23
1705981500000|2024-01-23 03:45:00|16689.2|16684.2|16686.2|16681.2|16692.2|16687.2|16685.7|16680.7|6
1705981800000|2024-01-23 03:50:00|16686.7|16681.7|16684.7|16679.7|16687.7|16682.7|16684.2|16679.2|6
1705982100000|2024-01-23 03:55:00|16684.2|16679.2|16681.2|16676.2|16687.2|16682.2|16680.7|16675.7|7
1705982400000|2024-01-23 04:00:00|16681.7|16676.7|16688.7|16683.7|16689.2|16684.2|16681.7|16676.7|12
1705982700000|2024-01-23 04:05:00|16688.2|16683.2|16684.7|16679.7|16688.7|16683.7|16684.7|16679.7|11
1705983000000|2024-01-23 04:10:00|16685.2|16680.2|16690.7|16685.7|16691.7|16686.7|16684.7|16679.7|12
1705983300000|2024-01-23 04:15:00|16691.2|16686.2|16689.2|16684.2|16691.7|16686.7|16685.2|16680.2|8
1705983600000|2024-01-23 04:20:00|16688.7|16683.7|16690.7|16685.7|16690.7|16685.7|16687.7|16682.7|14
1705983900000|2024-01-23 04:25:00|16690.2|16685.2|16689.7|16684.7|16691.2|16686.2|16688.7|16683.7|6
1705984200000|2024-01-23 04:30:00|16689.2|16684.2|16685.7|16680.7|16689.2|16684.2|16684.7|16679.7|18
1705984500000|2024-01-23 04:35:00|16685.2|16680.2|16685.7|16680.7|16686.7|16681.7|16682.2|16677.2|11
1705984800000|2024-01-23 04:40:00|16685.2|16680.2|16684.7|16679.7|16686.7|16681.7|16684.7|16679.7|4
1705985100000|2024-01-23 04:45:00|16685.2|16680.2|16688.7|16683.7|16689.7|16684.7|16684.7|16679.7|1
1705985400000|2024-01-23 04:50:00|16689.2|16684.2|16684.7|16679.7|16689.7|16684.7|16683.7|16678.7|7
1705985700000|2024-01-23 04:55:00|16684.2|16679.2|16686.2|16681.2|16686.2|16681.2|16682.7|16677.7|6
1705986000000|2024-01-23 05:00:00|16685.7|16680.7|16688.7|16683.7|16689.7|16684.7|16685.7|16680.7|5
1705986300000|2024-01-23 05:05:00|16689.2|16684.2|16690.7|16685.7|16691.2|16686.2|16686.7|16681.7|11
1705986600000|2024-01-23 05:10:00|16690.2|16685.2|16691.7|16686.7|16692.7|16687.7|16689.7|16684.7|4
1705986900000|2024-01-23 05:15:00|16692.2|16687.2|16687.7|16682.7|16692.2|16687.2|16684.7|16679.7|15
1705987200000|2024-01-23 05:20:00|16688.2|16683.2|16689.7|16684.7|16690.7|16685.7|16686.7|16681.7|5
1705987500000|2024-01-23 05:25:00|16689.2|16684.2|16686.7|16681.7|16689.7|16684.7|16684.2|16679.2|4
1705987800000|2024-01-23 05:30:00|16686.2|16681.2|16682.7|16677.7|16686.7|16681.7|16680.2|16675.2|7
1705988100000|2024-01-23 05:35:00|16683.2|16678.2|16681.7|16676.7|16686.7|16681.7|16680.7|16675.7|15
1705988400000|2024-01-23 05:40:00|16681.2|16676.2|16678.7|16673.7|16681.7|16676.7|16678.2|16673.2|24
1705988700000|2024-01-23 05:45:00|16679.2|16674.2|16681.7|16676.7|16683.7|16678.7|16678.7|16673.7|9
1705989000000|2024-01-23 05:50:00|16682.2|16677.2|16685.7|16680.7|16687.7|16682.7|16679.7|16674.7|31
1705989300000|2024-01-23 05:55:00|16685.2|16680.2|16687.7|16682.7|16687.7|16682.7|16684.7|16679.7|5
1705989600000|2024-01-23 06:00:00|16688.2|16683.2|16691.7|16686.7|16691.7|16686.7|16686.7|16681.7|17
1705989900000|2024-01-23 06:05:00|16692.2|16687.2|16689.7|16684.7|16692.2|16687.2|16687.2|16682.2|21
1705990200000|2024-01-23 06:10:00|16689.2|16684.2|16689.7|16684.7|16691.2|16686.2|16687.7|16682.7|18
1705990500000|2024-01-23 06:15:00|16690.2|16685.2|16695.7|16690.7|16696.7|16691.7|16690.2|16685.2|15
1705990800000|2024-01-23 06:20:00|16696.2|16691.2|16695.2|16690.2|16696.7|16691.7|16693.2|16688.2|10
1705991100000|2024-01-23 06:25:00|16694.2|16689.2|16699.2|16694.2|16701.2|16696.2|16694.2|16689.2|31
1705991400000|2024-01-23 06:30:00|16698.2|16693.2|16698.7|16693.7|16699.7|16694.7|16693.7|16688.7|33
1705991700000|2024-01-23 06:35:00|16699.2|16694.2|16703.7|16698.7|16703.7|16698.7|16694.7|16689.7|76
1705992000000|2024-01-23 06:40:00|16704.2|16699.2|16704.7|16699.7|16706.2|16701.2|16697.7|16692.7|83
1705992300000|2024-01-23 06:45:00|16704.2|16699.2|16721.7|16716.7|16725.7|16720.7|16700.7|16695.7|169
1705992600000|2024-01-23 06:50:00|16721.2|16716.2|16709.7|16704.7|16721.2|16716.2|16707.7|16702.7|65
1705992900000|2024-01-23 06:55:00|16709.2|16704.2|16707.2|16702.2|16713.7|16708.7|16707.2|16702.2|36
1705993200000|2024-01-23 07:00:00|16706.1|16703.3|16719.6|16716.8|16726.1|16723.3|16703.6|16700.8|314
1705993500000|2024-01-23 07:05:00|16720.1|16717.3|16718.1|16715.3|16722.1|16719.3|16716.1|16713.3|134
1705993800000|2024-01-23 07:10:00|16719.6|16716.8|16722.6|16719.8|16723.1|16720.3|16716.6|16713.8|124
1705994100000|2024-01-23 07:15:00|16723.1|16720.3|16717.6|16714.8|16723.1|16720.3|16716.1|16713.3|96
1705994400000|2024-01-23 07:20:00|16718.1|16715.3|16716.1|16713.3|16719.6|16716.8|16713.1|16710.3|77
1705994700000|2024-01-23 07:25:00|16715.6|16712.8|16719.6|16716.8|16720.1|16717.3|16713.1|16710.3|96
1705995000000|2024-01-23 07:30:00|16720.1|16717.3|16724.1|16721.3|16725.1|16722.3|16716.1|16713.3|130
1705995300000|2024-01-23 07:35:00|16723.6|16720.8|16737.1|16734.3|16738.1|16735.3|16720.6|16717.8|613
1705995600000|2024-01-23 07:40:00|16736.6|16733.8|16727.1|16724.3|16739.1|16736.3|16724.1|16721.3|252
1705995900000|2024-01-23 07:45:00|16728.1|16725.3|16726.1|16723.3|16733.6|16730.8|16725.1|16722.3|198
1705996200000|2024-01-23 07:50:00|16726.6|16723.8|16730.6|16727.8|16734.1|16731.3|16726.6|16723.8|244
1705996500000|2024-01-23 07:55:00|16731.1|16728.3|16735.1|16732.3|16738.1|16735.3|16729.6|16726.8|163
1705996800000|2024-01-23 08:00:00|16740.9|16739.5|16732.9|16731.5|16761.4|16760|16730.4|16729|1609
1705997100000|2024-01-23 08:05:00|16732.4|16731|16728.4|16727|16742.4|16741|16728.4|16727|697
1705997400000|2024-01-23 08:10:00|16729.4|16728|16717.4|16716|16731.4|16730|16712.4|16711|783
1705997700000|2024-01-23 08:15:00|16718.4|16717|16705.4|16704|16720.4|16719|16701.4|16700|844
1705998000000|2024-01-23 08:20:00|16705.9|16704.5|16688.9|16687.5|16707.4|16706|16687.9|16686.5|550
1705998300000|2024-01-23 08:25:00|16689.4|16688|16680.4|16679|16693.9|16692.5|16676.4|16675|687
1705998600000|2024-01-23 08:30:00|16680.9|16679.5|16683.9|16682.5|16688.9|16687.5|16677.4|16676|711
1705998900000|2024-01-23 08:35:00|16684.4|16683|16655.4|16654|16684.4|16683|16653.4|16652|767
1705999200000|2024-01-23 08:40:00|16654.9|16653.5|16654.4|16653|16660.9|16659.5|16646.9|16645.5|741
1705999500000|2024-01-23 08:45:00|16655.4|16654|16655.6|16654.2|16658.1|16656.7|16648.1|16646.7|537
1705999800000|2024-01-23 08:50:00|16655.1|16653.7|16653.1|16651.7|16655.6|16654.2|16644.6|16643.2|433
1706000100000|2024-01-23 08:55:00|16652.6|16651.2|16655.6|16654.2|16658.1|16656.7|16645.6|16644.2|421
1706000400000|2024-01-23 09:00:00|16656.1|16654.7|16656.1|16654.7|16666.1|16664.7|16655.6|16654.2|529
1706000700000|2024-01-23 09:05:00|16655.6|16654.2|16665.6|16664.2|16666.1|16664.7|16654.6|16653.2|339
1706001000000|2024-01-23 09:10:00|16665.1|16663.7|16671.6|16670.2|16674.1|16672.7|16662.6|16661.2|395
1706001300000|2024-01-23 09:15:00|16671.1|16669.7|16672.1|16670.7|16677.6|16676.2|16665.6|16664.2|344
1706001600000|2024-01-23 09:20:00|16671.6|16670.2|16675.6|16674.2|16676.6|16675.2|16667.6|16666.2|284
1706001900000|2024-01-23 09:25:00|16675.1|16673.7|16660.6|16659.2|16677.6|16676.2|16657.1|16655.7|374
1706002200000|2024-01-23 09:30:00|16660.1|16658.7|16655.6|16654.2|16666.1|16664.7|16651.1|16649.7|317
1706002500000|2024-01-23 09:35:00|16655.1|16653.7|16669.6|16668.2|16671.1|16669.7|16653.6|16652.2|229
1706002800000|2024-01-23 09:40:00|16670.1|16668.7|16675.6|16674.2|16676.1|16674.7|16666.1|16664.7|174
1706003100000|2024-01-23 09:45:00|16674.6|16673.2|16669.1|16667.7|16677.6|16676.2|16663.6|16662.2|175
1706003400000|2024-01-23 09:50:00|16668.6|16667.2|16665.6|16664.2|16670.6|16669.2|16661.6|16660.2|192
1706003700000|2024-01-23 09:55:00|16665.1|16663.7|16669.6|16668.2|16673.6|16672.2|16665.1|16663.7|103
1706004000000|2024-01-23 10:00:00|16670.1|16668.7|16662.6|16661.2|16670.1|16668.7|16661.1|16659.7|123
1706004300000|2024-01-23 10:05:00|16662.1|16660.7|16647.1|16645.7|16663.1|16661.7|16646.1|16644.7|446
1706004600000|2024-01-23 10:10:00|16646.6|16645.2|16643.6|16642.2|16647.6|16646.2|16642.1|16640.7|297
1706004900000|2024-01-23 10:15:00|16642.6|16641.2|16649.6|16648.2|16651.6|16650.2|16640.6|16639.2|258
1706005200000|2024-01-23 10:20:00|16650.1|16648.7|16655.1|16653.7|16656.6|16655.2|16648.6|16647.2|227
1706005500000|2024-01-23 10:25:00|16654.6|16653.2|16654.6|16653.2|16658.6|16657.2|16652.1|16650.7|157
1706005800000|2024-01-23 10:30:00|16654.1|16652.7|16649.6|16648.2|16660.6|16659.2|16647.6|16646.2|236
1706006100000|2024-01-23 10:35:00|16649.1|16647.7|16646.6|16645.2|16651.6|16650.2|16644.1|16642.7|148
1706006400000|2024-01-23 10:40:00|16647.1|16645.7|16654.1|16652.7|16659.6|16658.2|16645.6|16644.2|176
1706006700000|2024-01-23 10:45:00|16653.6|16652.2|16657.6|16656.2|16658.1|16656.7|16651.1|16649.7|231
1706007000000|2024-01-23 10:50:00|16657.1|16655.7|16654.6|16653.2|16661.6|16660.2|16652.6|16651.2|216
1706007300000|2024-01-23 10:55:00|16655.1|16653.7|16660.6|16659.2|16661.1|16659.7|16652.6|16651.2|141
1706007600000|2024-01-23 11:00:00|16661.1|16659.7|16664.6|16663.2|16664.6|16663.2|16655.1|16653.7|130
1706007900000|2024-01-23 11:05:00|16665.1|16663.7|16669.6|16668.2|16673.1|16671.7|16664.6|16663.2|232
1706008200000|2024-01-23 11:10:00|16670.1|16668.7|16673.6|16672.2|16674.6|16673.2|16668.1|16666.7|194
1706008500000|2024-01-23 11:15:00|16674.1|16672.7|16667.1|16665.7|16674.1|16672.7|16664.6|16663.2|128
1706008800000|2024-01-23 11:20:00|16667.6|16666.2|16664.6|16663.2|16669.1|16667.7|16657.1|16655.7|224
1706009100000|2024-01-23 11:25:00|16665.1|16663.7|16660.1|16658.7|16665.6|16664.2|16656.6|16655.2|294
1706009400000|2024-01-23 11:30:00|16659.6|16658.2|16664.1|16662.7|16664.6|16663.2|16657.6|16656.2|144
1706009700000|2024-01-23 11:35:00|16664.6|16663.2|16677.6|16676.2|16678.6|16677.2|16664.1|16662.7|182
1706010000000|2024-01-23 11:40:00|16677.1|16675.7|16677.6|16676.2|16678.6|16677.2|16671.6|16670.2|179
1706010300000|2024-01-23 11:45:00|16678.1|16676.7|16671.1|16669.7|16680.6|16679.2|16670.6|16669.2|156
1706010600000|2024-01-23 11:50:00|16671.6|16670.2|16672.6|16671.2|16674.6|16673.2|16668.6|16667.2|72
1706010900000|2024-01-23 11:55:00|16672.1|16670.7|16677.6|16676.2|16678.1|16676.7|16667.6|16666.2|236
1706011200000|2024-01-23 12:00:00|16678.1|16676.7|16674.1|16672.7|16678.6|16677.2|16672.6|16671.2|134
1706011500000|2024-01-23 12:05:00|16674.6|16673.2|16682.6|16681.2|16684.1|16682.7|16673.6|16672.2|160
1706011800000|2024-01-23 12:10:00|16683.1|16681.7|16685.6|16684.2|16688.6|16687.2|16680.6|16679.2|148
1706012100000|2024-01-23 12:15:00|16685.1|16683.7|16685.6|16684.2|16687.6|16686.2|16680.6|16679.2|154
1706012400000|2024-01-23 12:20:00|16686.1|16684.7|16688.6|16687.2|16691.1|16689.7|16685.6|16684.2|180
1706012700000|2024-01-23 12:25:00|16688.1|16686.7|16689.6|16688.2|16690.6|16689.2|16687.6|16686.2|91
1706013000000|2024-01-23 12:30:00|16688.6|16687.2|16686.6|16685.2|16691.6|16690.2|16683.1|16681.7|121
1706013300000|2024-01-23 12:35:00|16686.1|16684.7|16684.1|16682.7|16686.1|16684.7|16678.6|16677.2|168
1706013600000|2024-01-23 12:40:00|16684.6|16683.2|16678.6|16677.2|16688.1|16686.7|16677.6|16676.2|125
1706013900000|2024-01-23 12:45:00|16678.1|16676.7|16673.6|16672.2|16679.1|16677.7|16669.6|16668.2|154
1706014200000|2024-01-23 12:50:00|16673.1|16671.7|16681.1|16679.7|16681.1|16679.7|16672.1|16670.7|143
1706014500000|2024-01-23 12:55:00|16681.6|16680.2|16692.6|16691.2|16694.1|16692.7|16681.6|16680.2|227
1706014800000|2024-01-23 13:00:00|16692.1|16690.7|16700.1|16698.7|16701.1|16699.7|16692.1|16690.7|262
1706015100000|2024-01-23 13:05:00|16701.1|16699.7|16690.1|16688.7|16701.1|16699.7|16689.1|16687.7|189
1706015400000|2024-01-23 13:10:00|16690.6|16689.2|16686.1|16684.7|16690.6|16689.2|16685.1|16683.7|133
1706015700000|2024-01-23 13:15:00|16686.6|16685.2|16685.1|16683.7|16690.1|16688.7|16683.6|16682.2|157
1706016000000|2024-01-23 13:20:00|16684.6|16683.2|16694.1|16692.7|16698.1|16696.7|16682.1|16680.7|401
1706016300000|2024-01-23 13:25:00|16693.6|16692.2|16698.1|16696.7|16698.1|16696.7|16691.1|16689.7|230
1706016600000|2024-01-23 13:30:00|16698.6|16697.2|16693.1|16691.7|16699.1|16697.7|16692.1|16690.7|203
1706016900000|2024-01-23 13:35:00|16693.6|16692.2|16698.1|16696.7|16700.6|16699.2|16692.6|16691.2|138
1706017200000|2024-01-23 13:40:00|16698.6|16697.2|16696.1|16694.7|16701.6|16700.2|16695.1|16693.7|138
1706017500000|2024-01-23 13:45:00|16696.6|16695.2|16688.1|16686.7|16697.1|16695.7|16683.1|16681.7|672
1706017800000|2024-01-23 13:50:00|16687.1|16685.7|16683.1|16681.7|16688.1|16686.7|16680.1|16678.7|180
1706018100000|2024-01-23 13:55:00|16682.6|16681.2|16674.1|16672.7|16682.6|16681.2|16672.1|16670.7|174
1706018400000|2024-01-23 14:00:00|16672.1|16670.7|16664.1|16662.7|16672.1|16670.7|16662.1|16660.7|407
1706018700000|2024-01-23 14:05:00|16663.6|16662.2|16650.1|16648.7|16664.1|16662.7|16649.1|16647.7|361
1706019000000|2024-01-23 14:10:00|16649.6|16648.2|16652.1|16650.7|16654.1|16652.7|16645.6|16644.2|319
1706019300000|2024-01-23 14:15:00|16651.6|16650.2|16646.6|16645.2|16653.1|16651.7|16643.1|16641.7|323
1706019600000|2024-01-23 14:20:00|16646.1|16644.7|16635.1|16633.7|16646.6|16645.2|16630.1|16628.7|573
1706019900000|2024-01-23 14:25:00|16635.6|16634.2|16636.1|16634.7|16640.1|16638.7|16629.1|16627.7|333
1706020200000|2024-01-23 14:30:00|16636.6|16635.2|16635.1|16633.7|16646.1|16644.7|16631.6|16630.2|1030
1706020500000|2024-01-23 14:35:00|16635.6|16634.2|16657.1|16655.7|16662.1|16660.7|16634.1|16632.7|809
1706020800000|2024-01-23 14:40:00|16656.1|16654.7|16656.6|16655.2|16657.6|16656.2|16647.1|16645.7|275
1706021100000|2024-01-23 14:45:00|16656.1|16654.7|16660.1|16658.7|16661.1|16659.7|16649.1|16647.7|378
1706021400000|2024-01-23 14:50:00|16659.6|16658.2|16663.1|16661.7|16666.1|16664.7|16652.1|16650.7|361
1706021700000|2024-01-23 14:55:00|16662.1|16660.7|16663.1|16661.7|16665.6|16664.2|16658.1|16656.7|265
1706022000000|2024-01-23 15:00:00|16664.1|16662.7|16661.1|16659.7|16670.1|16668.7|16656.1|16654.7|321
1706022300000|2024-01-23 15:05:00|16661.6|16660.2|16671.1|16669.7|16675.1|16673.7|16659.1|16657.7|385
1706022600000|2024-01-23 15:10:00|16670.8|16669.4|16673.8|16672.4|16683.8|16682.4|16669.3|16667.9|448
1706022900000|2024-01-23 15:15:00|16674.3|16672.9|16677.8|16676.4|16678.8|16677.4|16672.8|16671.4|297
1706023200000|2024-01-23 15:20:00|16678.3|16676.9|16670.8|16669.4|16682.8|16681.4|16667.8|16666.4|429
1706023500000|2024-01-23 15:25:00|16670.3|16668.9|16680.8|16679.4|16683.3|16681.9|16670.3|16668.9|598
1706023800000|2024-01-23 15:30:00|16681.8|16680.4|16661.8|16660.4|16681.8|16680.4|16659.8|16658.4|498
1706024100000|2024-01-23 15:35:00|16661.3|16659.9|16662.8|16661.4|16663.8|16662.4|16656.3|16654.9|339
1706024400000|2024-01-23 15:40:00|16663.8|16662.4|16650.8|16649.4|16664.8|16663.4|16649.8|16648.4|289
1706024700000|2024-01-23 15:45:00|16650.3|16648.9|16651.8|16650.4|16652.8|16651.4|16643.8|16642.4|379
1706025000000|2024-01-23 15:50:00|16651.3|16649.9|16637.8|16636.4|16651.8|16650.4|16632.8|16631.4|402
1706025300000|2024-01-23 15:55:00|16639.8|16638.4|16633.8|16632.4|16643.8|16642.4|16632.8|16631.4|362
1706025600000|2024-01-23 16:00:00|16634.8|16633.4|16647.8|16646.4|16649.8|16648.4|16633.8|16632.4|579
1706025900000|2024-01-23 16:05:00|16647.3|16645.9|16648.3|16646.9|16650.8|16649.4|16643.8|16642.4|325
1706026200000|2024-01-23 16:10:00|16647.8|16646.4|16644.3|16642.9|16653.8|16652.4|16643.8|16642.4|359
1706026500000|2024-01-23 16:15:00|16644.8|16643.4|16636.8|16635.4|16649.8|16648.4|16636.8|16635.4|494
1706026800000|2024-01-23 16:20:00|16635.8|16634.4|16633.8|16632.4|16638.8|16637.4|16632.8|16631.4|434
1706027100000|2024-01-23 16:25:00|16634.3|16632.9|16635.8|16634.4|16636.8|16635.4|16631.8|16630.4|847
1706027400000|2024-01-23 16:30:00|16636.5|16633.7|16630|16627.2|16636.5|16633.7|16627.5|16624.7|1025
1706027700000|2024-01-23 16:35:00|16630.5|16627.7|16629.5|16626.7|16631.5|16628.7|16624.5|16621.7|560
1706028000000|2024-01-23 16:40:00|16630|16627.2|16631.5|16628.7|16632.5|16629.7|16623.5|16620.7|293
1706028300000|2024-01-23 16:45:00|16630.5|16627.7|16624.5|16621.7|16632.5|16629.7|16624.5|16621.7|395
1706028600000|2024-01-23 16:50:00|16625|16622.2|16629.5|16626.7|16629.5|16626.7|16623.5|16620.7|181
1706028900000|2024-01-23 16:55:00|16629|16626.2|16632.5|16629.7|16633.5|16630.7|16626.5|16623.7|183
1706029200000|2024-01-23 17:00:00|16633|16630.2|16633.5|16630.7|16636.5|16633.7|16632|16629.2|173
1706029500000|2024-01-23 17:05:00|16634|16631.2|16634|16631.2|16636.5|16633.7|16631.5|16628.7|88
1706029800000|2024-01-23 17:10:00|16634.5|16631.7|16633.5|16630.7|16635.5|16632.7|16631.5|16628.7|89
1706030100000|2024-01-23 17:15:00|16633|16630.2|16634.5|16631.7|16635.5|16632.7|16632.5|16629.7|51
1706030400000|2024-01-23 17:20:00|16635|16632.2|16630.5|16627.7|16636|16633.2|16630.5|16627.7|49
1706030700000|2024-01-23 17:25:00|16629.5|16626.7|16635.5|16632.7|16635.5|16632.7|16629.5|16626.7|75
1706031000000|2024-01-23 17:30:00|16635|16632.2|16632.5|16629.7|16636.5|16633.7|16632|16629.2|92
1706031300000|2024-01-23 17:35:00|16632|16629.2|16632.5|16629.7|16634.5|16631.7|16629|16626.2|55
1706031600000|2024-01-23 17:40:00|16633|16630.2|16634.5|16631.7|16635.5|16632.7|16630.5|16627.7|53
1706031900000|2024-01-23 17:45:00|16635|16632.2|16638.5|16635.7|16640.5|16637.7|16634.5|16631.7|72
1706032200000|2024-01-23 17:50:00|16639|16636.2|16643|16640.2|16643.5|16640.7|16637.5|16634.7|56
1706032500000|2024-01-23 17:55:00|16643.5|16640.7|16647.5|16644.7|16649.5|16646.7|16641.5|16638.7|176
1706032800000|2024-01-23 18:00:00|16648|16645.2|16644|16641.2|16648.5|16645.7|16643|16640.2|80
1706033100000|2024-01-23 18:05:00|16643.5|16640.7|16640.5|16637.7|16644.5|16641.7|16639.5|16636.7|63
1706033400000|2024-01-23 18:10:00|16641|16638.2|16642.5|16639.7|16644.5|16641.7|16639.5|16636.7|46
1706033700000|2024-01-23 18:15:00|16643|16640.2|16643|16640.2|16644.5|16641.7|16641|16638.2|120
1706034000000|2024-01-23 18:20:00|16642.5|16639.7|16640.5|16637.7|16644.5|16641.7|16640.5|16637.7|26
1706034300000|2024-01-23 18:25:00|16640|16637.2|16641.5|16638.7|16644.5|16641.7|16640|16637.2|37
1706034600000|2024-01-23 18:30:00|16641|16638.2|16640.5|16637.7|16642|16639.2|16636.5|16633.7|104
1706034900000|2024-01-23 18:35:00|16640|16637.2|16636|16633.2|16641.5|16638.7|16635.5|16632.7|96
1706035200000|2024-01-23 18:40:00|16635.5|16632.7|16640.5|16637.7|16641.5|16638.7|16635.5|16632.7|56
1706035500000|2024-01-23 18:45:00|16641|16638.2|16646|16643.2|16647.5|16644.7|16640.5|16637.7|46
1706035800000|2024-01-23 18:50:00|16646.5|16643.7|16650.5|16647.7|16651.5|16648.7|16646|16643.2|69
1706036100000|2024-01-23 18:55:00|16651|16648.2|16649.5|16646.7|16652.5|16649.7|16646|16643.2|51
1706036400000|2024-01-23 19:00:00|16649|16646.2|16646|16643.2|16650|16647.2|16645.5|16642.7|48
1706036700000|2024-01-23 19:05:00|16645.5|16642.7|16644.5|16641.7|16646.5|16643.7|16643.5|16640.7|21
1706037000000|2024-01-23 19:10:00|16644|16641.2|16647.5|16644.7|16650|16647.2|16643.5|16640.7|33
1706037300000|2024-01-23 19:15:00|16646.5|16643.7|16643.5|16640.7|16646.5|16643.7|16641.5|16638.7|59
1706037600000|2024-01-23 19:20:00|16644.5|16641.7|16646.5|16643.7|16647|16644.2|16642.5|16639.7|24
1706037900000|2024-01-23 19:25:00|16647|16644.2|16646.5|16643.7|16647|16644.2|16641.5|16638.7|37
1706038200000|2024-01-23 19:30:00|16646|16643.2|16645.5|16642.7|16646.5|16643.7|16643.5|16640.7|22
1706038500000|2024-01-23 19:35:00|16646|16643.2|16650.5|16647.7|16651.5|16648.7|16644.5|16641.7|46
1706038800000|2024-01-23 19:40:00|16651|16648.2|16652.5|16649.7|16654|16651.2|16649.5|16646.7|163
1706039100000|2024-01-23 19:45:00|16652|16649.2|16655.5|16652.7|16657.5|16654.7|16651.5|16648.7|119
1706039400000|2024-01-23 19:50:00|16655|16652.2|16655.5|16652.7|16655.5|16652.7|16653.5|16650.7|33
1706039700000|2024-01-23 19:55:00|16656.5|16653.7|16656.5|16653.7|16658.5|16655.7|16656|16653.2|53
1706040000000|2024-01-23 20:00:00|16657.5|16654.7|16655.5|16652.7|16659.5|16656.7|16652.5|16649.7|64
1706040300000|2024-01-23 20:05:00|16656|16653.2|16658.5|16655.7|16660.5|16657.7|16654.5|16651.7|71
1706040600000|2024-01-23 20:10:00|16659|16656.2|16667|16664.2|16667.5|16664.7|16658.5|16655.7|147
1706040900000|2024-01-23 20:15:00|16667.5|16664.7|16667.5|16664.7|16668|16665.2|16662.5|16659.7|86
1706041200000|2024-01-23 20:20:00|16668|16665.2|16665|16662.2|16668.5|16665.7|16665|16662.2|63
1706041500000|2024-01-23 20:25:00|16664.5|16661.7|16664.5|16661.7|16665.5|16662.7|16662.5|16659.7|39
1706041800000|2024-01-23 20:30:00|16665|16662.2|16661|16658.2|16665.5|16662.7|16661|16658.2|115
1706042100000|2024-01-23 20:35:00|16660.5|16657.7|16655|16652.2|16660.5|16657.7|16654.5|16651.7|84
1706042400000|2024-01-23 20:40:00|16654.5|16651.7|16658.5|16655.7|16659.5|16656.7|16653|16650.2|70
1706042700000|2024-01-23 20:45:00|16659|16656.2|16658.5|16655.7|16661.5|16658.7|16656.5|16653.7|122
1706043000000|2024-01-23 20:50:00|16659.5|16656.7|16662.5|16659.7|16664|16661.2|16658.5|16655.7|178
1706043300000|2024-01-23 20:55:00|16662|16659.2|16664.5|16661.7|16668|16665.2|16662|16659.2|184
1706043600000|2024-01-23 21:00:00|16667.8|16660.8|16669.2|16662.2|16678|16671|16663|16656|17
1706043900000|2024-01-23 21:05:00|16668.3|16661.3|16666.7|16659.7|16670.3|16663.3|16662.5|16655.5|0
1706044200000|2024-01-23 21:10:00|16665.9|16658.9|16676.1|16669.1|16676.1|16669.1|16665|16658|0
1706044500000|2024-01-23 21:15:00|16676.2|16669.2|16678.6|16671.6|16679.4|16672.4|16674.4|16667.4|0
1706044800000|2024-01-23 21:20:00|16677.7|16670.7|16675.1|16668.1|16677.7|16670.7|16674.2|16667.2|0
1706045100000|2024-01-23 21:25:00|16675.5|16668.5|16679.2|16672.2|16679.2|16672.2|16675|16668|0
1706045400000|2024-01-23 21:30:00|16680.1|16673.1|16680.9|16673.9|16681|16674|16678.3|16671.3|0
1706045700000|2024-01-23 21:35:00|16680.5|16673.5|16680|16673|16680.5|16673.5|16679.1|16672.1|0
1706046000000|2024-01-23 21:40:00|16680.8|16673.8|16684.1|16677.1|16684.5|16677.5|16680|16673|0
1706046300000|2024-01-23 21:45:00|16683.3|16676.3|16683.9|16676.9|16686.8|16679.8|16681.6|16674.6|0
1706046600000|2024-01-23 21:50:00|16684.3|16677.3|16684.7|16677.7|16686.4|16679.4|16683.8|16676.8|0
1706046900000|2024-01-23 21:55:00|16683.8|16676.8|16683.8|16676.8|16685|16678|16682.9|16675.9|0
1706047200000|2024-01-23 22:00:00|16683.7|16676.7|16684.2|16677.2|16684.2|16677.2|16680.4|16673.4|0
1706047500000|2024-01-23 22:05:00|16683.5|16676.5|16680.4|16673.4|16683.5|16676.5|16680.3|16673.3|0
1706047800000|2024-01-23 22:10:00|16680.3|16673.3|16679.2|16672.2|16681.8|16674.8|16678.1|16671.1|0
1706048100000|2024-01-23 22:15:00|16678.9|16671.9|16680.4|16673.4|16681.4|16674.4|16678.9|16671.9|0
1706048400000|2024-01-23 22:20:00|16681.6|16674.6|16682|16675|16682.9|16675.9|16681.3|16674.3|0
1706048700000|2024-01-23 22:25:00|16682.3|16675.3|16688.8|16681.8|16690.2|16683.2|16682.3|16675.3|0
1706049000000|2024-01-23 22:30:00|16688.9|16681.9|16688.9|16681.9|16689.5|16682.5|16688.3|16681.3|0
1706049300000|2024-01-23 22:35:00|16688.3|16681.3|16688.2|16681.2|16688.3|16681.3|16688.1|16681.1|0
1706049600000|2024-01-23 22:40:00|16688.3|16681.3|16688.1|16681.1|16688.3|16681.3|16688.1|16681.1|0
1706049900000|2024-01-23 22:45:00|16688.4|16681.4|16688.2|16681.2|16688.5|16681.5|16688.2|16681.2|0
1706050200000|2024-01-23 22:50:00|16688.1|16681.1|16687.9|16680.9|16688.1|16681.1|16687.9|16680.9|0
1706050500000|2024-01-23 22:55:00|16687.6|16680.6|16687.9|16680.9|16688.4|16681.4|16687.6|16680.6|0
1706050800000|2024-01-23 23:00:00|16687.8|16680.8|16693.8|16686.8|16695|16688|16687.8|16680.8|0
1706051100000|2024-01-23 23:05:00|16694.2|16687.2|16698.6|16691.6|16700.6|16693.6|16694.2|16687.2|0
1706051400000|2024-01-23 23:10:00|16699.5|16692.5|16701.6|16694.6|16703|16696|16697.7|16690.7|0
1706051700000|2024-01-23 23:15:00|16700.7|16693.7|16699|16692|16702.5|16695.5|16698.2|16691.2|0
1706052000000|2024-01-23 23:20:00|16699.4|16692.4|16701.4|16694.4|16701.8|16694.8|16699.4|16692.4|0
1706052300000|2024-01-23 23:25:00|16700.5|16693.5|16702.1|16695.1|16702.1|16695.1|16699.1|16692.1|0
1706052600000|2024-01-23 23:30:00|16702|16695|16698|16691|16705.4|16698.4|16696.3|16689.3|0
1706052900000|2024-01-23 23:35:00|16698.8|16691.8|16699|16692|16699.8|16692.8|16697.3|16690.3|0
1706053200000|2024-01-23 23:40:00|16699.4|16692.4|16695.7|16688.7|16700.7|16693.7|16695.7|16688.7|0
1706053500000|2024-01-23 23:45:00|16695.3|16688.3|16692.8|16685.8|16695.7|16688.7|16691.9|16684.9|0
1706053800000|2024-01-23 23:50:00|16692.3|16685.3|16692.7|16685.7|16692.7|16685.7|16691.8|16684.8|0
1706054100000|2024-01-23 23:55:00|16693.5|16686.5|16692.5|16685.5|16694.4|16687.4|16692.5|16685.5|0
1706054400000|2024-01-24 00:00:00|16691.7|16684.7|16689.7|16682.7|16692.6|16685.6|16688.8|16681.8|0
1706054700000|2024-01-24 00:05:00|16688.8|16681.8|16686.6|16679.6|16689.7|16682.7|16684.9|16677.9|0
1706055000000|2024-01-24 00:10:00|16684.6|16677.6|16686.8|16679.8|16686.8|16679.8|16680.6|16673.6|0
1706055300000|2024-01-24 00:15:00|16687.8|16680.8|16684.6|16679.6|16690.6|16685.6|16675.6|16670.6|121
1706055600000|2024-01-24 00:20:00|16685.1|16680.1|16685.1|16680.1|16686.6|16681.6|16683.1|16678.1|28
1706055900000|2024-01-24 00:25:00|16684.6|16679.6|16682.1|16677.1|16685.6|16680.6|16680.1|16675.1|23
1706056200000|2024-01-24 00:30:00|16682.6|16677.6|16685.1|16680.1|16689.1|16684.1|16682.6|16677.6|20
1706056500000|2024-01-24 00:35:00|16685.6|16680.6|16687.1|16682.1|16687.1|16682.1|16683.6|16678.6|17
1706056800000|2024-01-24 00:40:00|16687.6|16682.6|16687.1|16682.1|16689.1|16684.1|16686.1|16681.1|13
1706057100000|2024-01-24 00:45:00|16687.6|16682.6|16687.1|16682.1|16688.6|16683.6|16686.6|16681.6|5
1706057400000|2024-01-24 00:50:00|16687.6|16682.6|16692.1|16687.1|16694.6|16689.6|16687.6|16682.6|18
1706057700000|2024-01-24 00:55:00|16692.6|16687.6|16697.1|16692.1|16698.6|16693.6|16692.6|16687.6|11
1706058000000|2024-01-24 01:00:00|16696.1|16691.1|16689.1|16684.1|16697.1|16692.1|16687.6|16682.6|37
1706058300000|2024-01-24 01:05:00|16688.6|16683.6|16683.1|16678.1|16691.6|16686.6|16683.1|16678.1|18
1706058600000|2024-01-24 01:10:00|16682.6|16677.6|16690.1|16685.1|16693.6|16688.6|16680.6|16675.6|24
1706058900000|2024-01-24 01:15:00|16690.6|16685.6|16689.1|16684.1|16690.6|16685.6|16686.1|16681.1|14
1706059200000|2024-01-24 01:20:00|16689.6|16684.6|16688.1|16683.1|16690.1|16685.1|16687.1|16682.1|6
1706059500000|2024-01-24 01:25:00|16688.6|16683.6|16694.1|16689.1|16694.6|16689.6|16687.1|16682.1|24
1706059800000|2024-01-24 01:30:00|16694.6|16689.6|16695.1|16690.1|16697.1|16692.1|16693.1|16688.1|9
1706060100000|2024-01-24 01:35:00|16694.6|16689.6|16691.1|16686.1|16694.6|16689.6|16690.1|16685.1|16
1706060400000|2024-01-24 01:40:00|16691.6|16686.6|16691.1|16686.1|16694.1|16689.1|16689.1|16684.1|24
1706060700000|2024-01-24 01:45:00|16691.6|16686.6|16693.1|16688.1|16693.6|16688.6|16688.6|16683.6|13
1706061000000|2024-01-24 01:50:00|16692.6|16687.6|16692.1|16687.1|16694.6|16689.6|16691.1|16686.1|16
1706061300000|2024-01-24 01:55:00|16692.6|16687.6|16692.1|16687.1|16694.1|16689.1|16689.6|16684.6|11
1706061600000|2024-01-24 02:00:00|16692.6|16687.6|16690.1|16685.1|16693.6|16688.6|16690.1|16685.1|14
1706061900000|2024-01-24 02:05:00|16690.6|16685.6|16696.1|16691.1|16696.6|16691.6|16689.1|16684.1|10
1706062200000|2024-01-24 02:10:00|16696.6|16691.6|16692.6|16687.6|16696.6|16691.6|16691.6|16686.6|15
1706062500000|2024-01-24 02:15:00|16693.1|16688.1|16689|16684|16694|16689|16688.5|16683.5|10
1706062800000|2024-01-24 02:20:00|16689.5|16684.5|16691|16686|16693|16688|16689.5|16684.5|12
1706063100000|2024-01-24 02:25:00|16691.5|16686.5|16695.5|16690.5|16695.5|16690.5|16690.5|16685.5|11
1706063400000|2024-01-24 02:30:00|16696|16691|16700.5|16695.5|16701|16696|16693.5|16688.5|28
1706063700000|2024-01-24 02:35:00|16701|16696|16700.5|16695.5|16703.5|16698.5|16698.5|16693.5|7
1706064000000|2024-01-24 02:40:00|16700|16695|16702|16697|16702.5|16697.5|16698.5|16693.5|10
1706064300000|2024-01-24 02:45:00|16702.5|16697.5|16704.5|16699.5|16705|16700|16701.5|16696.5|13
1706064600000|2024-01-24 02:50:00|16705|16700|16705.5|16700.5|16706|16701|16704|16699|10
1706064900000|2024-01-24 02:55:00|16705|16700|16709|16704|16709|16704|16705|16700|8
1706065200000|2024-01-24 03:00:00|16709.5|16704.5|16709.5|16704.5|16710|16705|16707|16702|19
1706065500000|2024-01-24 03:05:00|16709|16704|16716.5|16711.5|16716.5|16711.5|16708.5|16703.5|37
1706065800000|2024-01-24 03:10:00|16717|16712|16717.5|16712.5|16719|16714|16714.5|16709.5|14
1706066100000|2024-01-24 03:15:00|16718|16713|16724.5|16719.5|16726.5|16721.5|16717.5|16712.5|37
1706066400000|2024-01-24 03:20:00|16724|16719|16728|16723|16728.5|16723.5|16722.5|16717.5|28
1706066700000|2024-01-24 03:25:00|16729|16724|16728.5|16723.5|16731|16726|16728|16723|40
1706067000000|2024-01-24 03:30:00|16729|16724|16727.5|16722.5|16731|16726|16726.5|16721.5|20
1706067300000|2024-01-24 03:35:00|16728|16723|16720.5|16715.5|16728.5|16723.5|16717|16712|21
1706067600000|2024-01-24 03:40:00|16720|16715|16720.5|16715.5|16722.5|16717.5|16720|16715|15
1706067900000|2024-01-24 03:45:00|16721|16716|16718.5|16713.5|16722|16717|16717|16712|16
1706068200000|2024-01-24 03:50:00|16719|16714|16723.5|16718.5|16724|16719|16718.5|16713.5|14
1706068500000|2024-01-24 03:55:00|16723|16718|16724.5|16719.5|16725|16720|16722.5|16717.5|9
1706068800000|2024-01-24 04:00:00|16725|16720|16723.5|16718.5|16726|16721|16723.5|16718.5|15
1706069100000|2024-01-24 04:05:00|16723|16718|16726|16721|16727.5|16722.5|16722.5|16717.5|15
1706069400000|2024-01-24 04:10:00|16726.5|16721.5|16726.5|16721.5|16727.5|16722.5|16725|16720|8
1706069700000|2024-01-24 04:15:00|16727|16722|16727.5|16722.5|16728|16723|16726.5|16721.5|7
1706070000000|2024-01-24 04:20:00|16727|16722|16731.5|16726.5|16732|16727|16726.5|16721.5|9
1706070300000|2024-01-24 04:25:00|16731|16726|16730.5|16725.5|16732|16727|16730|16725|4
1706070600000|2024-01-24 04:30:00|16731|16726|16730.5|16725.5|16732|16727|16729.5|16724.5|3
1706070900000|2024-01-24 04:35:00|16730|16725|16732.5|16727.5|16733|16728|16729.5|16724.5|11
1706071200000|2024-01-24 04:40:00|16732|16727|16733.5|16728.5|16733.5|16728.5|16730.5|16725.5|27
1706071500000|2024-01-24 04:45:00|16734|16729|16734|16729|16736|16731|16733.5|16728.5|17
1706071800000|2024-01-24 04:50:00|16734.5|16729.5|16732|16727|16735.5|16730.5|16732|16727|13
1706072100000|2024-01-24 04:55:00|16731.5|16726.5|16730.5|16725.5|16731.5|16726.5|16730|16725|6
1706072400000|2024-01-24 05:00:00|16731|16726|16730.5|16725.5|16731.5|16726.5|16726.5|16721.5|28
1706072700000|2024-01-24 05:05:00|16731|16726|16733.5|16728.5|16734|16729|16730.5|16725.5|30
1706073000000|2024-01-24 05:10:00|16734|16729|16732.5|16727.5|16734.5|16729.5|16730.5|16725.5|14
1706073300000|2024-01-24 05:15:00|16733|16728|16730.5|16725.5|16734|16729|16729|16724|8
1706073600000|2024-01-24 05:20:00|16730|16725|16730.5|16725.5|16731.5|16726.5|16729.5|16724.5|3
1706073900000|2024-01-24 05:25:00|16731|16726|16733.5|16728.5|16734|16729|16730.5|16725.5|8
1706074200000|2024-01-24 05:30:00|16733|16728|16740.5|16735.5|16740.5|16735.5|16732.5|16727.5|14
1706074500000|2024-01-24 05:35:00|16740|16735|16736.5|16731.5|16741|16736|16735|16730|22
1706074800000|2024-01-24 05:40:00|16737|16732|16736.5|16731.5|16738|16733|16735.5|16730.5|7
1706075100000|2024-01-24 05:45:00|16737|16732|16737.5|16732.5|16737.5|16732.5|16734.5|16729.5|5
1706075400000|2024-01-24 05:50:00|16737|16732|16735.5|16730.5|16737.5|16732.5|16732|16727|17
1706075700000|2024-01-24 05:55:00|16735|16730|16733.5|16728.5|16736.5|16731.5|16731.5|16726.5|39
1706076000000|2024-01-24 06:00:00|16734|16729|16739.5|16734.5|16761.5|16756.5|16733.5|16728.5|421
1706076300000|2024-01-24 06:05:00|16740|16735|16739.5|16734.5|16746.5|16741.5|16738.5|16733.5|50
1706076600000|2024-01-24 06:10:00|16740|16735|16740.5|16735.5|16745.5|16740.5|16740|16735|42
1706076900000|2024-01-24 06:15:00|16741|16736|16739.5|16734.5|16743|16738|16738.5|16733.5|54
1706077200000|2024-01-24 06:20:00|16740|16735|16742.5|16737.5|16746.5|16741.5|16738.5|16733.5|96
1706077500000|2024-01-24 06:25:00|16743|16738|16737.5|16732.5|16745.5|16740.5|16736.5|16731.5|38
1706077800000|2024-01-24 06:30:00|16738|16733|16733.5|16728.5|16743.5|16738.5|16732.5|16727.5|52
1706078100000|2024-01-24 06:35:00|16734|16729|16740.5|16735.5|16741|16736|16732.5|16727.5|48
1706078400000|2024-01-24 06:40:00|16739.5|16734.5|16737|16732|16741|16736|16735|16730|36
1706078700000|2024-01-24 06:45:00|16737.5|16732.5|16735.5|16730.5|16738|16733|16734.5|16729.5|27
1706079000000|2024-01-24 06:50:00|16736|16731|16741.5|16736.5|16742.5|16737.5|16735.5|16730.5|78
1706079300000|2024-01-24 06:55:00|16741|16736|16732.5|16727.5|16741.5|16736.5|16732.5|16727.5|38
1706079600000|2024-01-24 07:00:00|16731.4|16728.6|16738.9|16736.1|16743.4|16740.6|16729.9|16727.1|501
1706079900000|2024-01-24 07:05:00|16739.4|16736.6|16738.9|16736.1|16748.9|16746.1|16736.9|16734.1|321
1706080200000|2024-01-24 07:10:00|16738.4|16735.6|16737.9|16735.1|16741.4|16738.6|16733.9|16731.1|285
1706080500000|2024-01-24 07:15:00|16737.4|16734.6|16741.4|16738.6|16747.9|16745.1|16735.4|16732.6|338
1706080800000|2024-01-24 07:20:00|16741.9|16739.1|16751.4|16748.6|16754.4|16751.6|16738.9|16736.1|315
1706081100000|2024-01-24 07:25:00|16751.9|16749.1|16750.4|16747.6|16752.9|16750.1|16743.4|16740.6|220
1706081400000|2024-01-24 07:30:00|16750.9|16748.1|16752.9|16750.1|16759.9|16757.1|16749.9|16747.1|326
1706081700000|2024-01-24 07:35:00|16753.4|16750.6|16769.4|16766.6|16771.4|16768.6|16752.4|16749.6|500
1706082000000|2024-01-24 07:40:00|16769.9|16767.1|16787.4|16784.6|16788.9|16786.1|16765.9|16763.1|780
1706082300000|2024-01-24 07:45:00|16787.9|16785.1|16784.4|16781.6|16789.9|16787.1|16776.4|16773.6|525
1706082600000|2024-01-24 07:50:00|16784.9|16782.1|16762.4|16759.6|16784.9|16782.1|16761.9|16759.1|433
1706082900000|2024-01-24 07:55:00|16761.9|16759.1|16772.9|16770.1|16773.9|16771.1|16761.9|16759.1|992
1706083200000|2024-01-24 08:00:00|16772.2|16770.8|16794.7|16793.3|16814.2|16812.8|16772.2|16770.8|3540
1706083500000|2024-01-24 08:05:00|16795.2|16793.8|16799.7|16798.3|16815.7|16814.3|16794.2|16792.8|1600
1706083800000|2024-01-24 08:10:00|16799.2|16797.8|16802.7|16801.3|16815.7|16814.3|16797.7|16796.3|1041
1706084100000|2024-01-24 08:15:00|16804.2|16802.8|16796.7|16795.3|16821.2|16819.8|16793.7|16792.3|1096
1706084400000|2024-01-24 08:20:00|16797.2|16795.8|16787.8|16786.4|16806.2|16804.8|16787.3|16785.9|872
1706084700000|2024-01-24 08:25:00|16788.3|16786.9|16780.8|16779.4|16791.3|16789.9|16776.8|16775.4|549
1706085000000|2024-01-24 08:30:00|16780.3|16778.9|16807.8|16806.4|16808.3|16806.9|16780.3|16778.9|924
1706085300000|2024-01-24 08:35:00|16808.3|16806.9|16798.3|16796.9|16813.3|16811.9|16798.3|16796.9|989
1706085600000|2024-01-24 08:40:00|16798|16796.6|16776.5|16775.1|16799|16797.6|16776|16774.6|728
1706085900000|2024-01-24 08:45:00|16777|16775.6|16774.5|16773.1|16780.5|16779.1|16762|16760.6|608
1706086200000|2024-01-24 08:50:00|16775|16773.6|16783|16781.6|16785|16783.6|16775|16773.6|431
1706086500000|2024-01-24 08:55:00|16783.5|16782.1|16782.5|16781.1|16794|16792.6|16782|16780.6|399
1706086800000|2024-01-24 09:00:00|16781.5|16780.1|16773|16771.6|16784.5|16783.1|16772|16770.6|428
1706087100000|2024-01-24 09:05:00|16772.5|16771.1|16775.5|16774.1|16779|16777.6|16767|16765.6|339
1706087400000|2024-01-24 09:10:00|16776|16774.6|16766.5|16765.1|16777|16775.6|16765|16763.6|307
1706087700000|2024-01-24 09:15:00|16766|16764.6|16771|16769.6|16773|16771.6|16764|16762.6|289
1706088000000|2024-01-24 09:20:00|16771.5|16770.1|16779.5|16778.1|16785|16783.6|16771.5|16770.1|496
1706088300000|2024-01-24 09:25:00|16780|16778.6|16774.5|16773.1|16784.5|16783.1|16774.5|16773.1|272
1706088600000|2024-01-24 09:30:00|16774|16772.6|16786.5|16785.1|16786.5|16785.1|16772|16770.6|252
1706088900000|2024-01-24 09:35:00|16786|16784.6|16797|16795.6|16804|16802.6|16785.5|16784.1|553
1706089200000|2024-01-24 09:40:00|16796.5|16795.1|16795|16793.6|16807|16805.6|16795|16793.6|355
1706089500000|2024-01-24 09:45:00|16795.5|16794.1|16785.5|16784.1|16799|16797.6|16780|16778.6|505
1706089800000|2024-01-24 09:50:00|16785|16783.6|16792|16790.6|16792|16790.6|16782.5|16781.1|168
1706090100000|2024-01-24 09:55:00|16791.5|16790.1|16801.5|16800.1|16805|16803.6|16791|16789.6|369
1706090400000|2024-01-24 10:00:00|16801|16799.6|16802|16800.6|16809|16807.6|16799.5|16798.1|307
1706090700000|2024-01-24 10:05:00|16802.5|16801.1|16797|16795.6|16807.5|16806.1|16795|16793.6|262
1706091000000|2024-01-24 10:10:00|16797.5|16796.1|16797|16795.6|16807|16805.6|16797|16795.6|210
1706091300000|2024-01-24 10:15:00|16797.5|16796.1|16793|16791.6|16804|16802.6|16791.5|16790.1|222
1706091600000|2024-01-24 10:20:00|16792|16790.6|16789.5|16788.1|16803|16801.6|16788|16786.6|304
1706091900000|2024-01-24 10:25:00|16790|16788.6|16799.5|16798.1|16800|16798.6|16787|16785.6|324
1706092200000|2024-01-24 10:30:00|16800|16798.6|16807|16805.6|16807|16805.6|16798|16796.6|278
1706092500000|2024-01-24 10:35:00|16806.5|16805.1|16807.5|16806.1|16808|16806.6|16801.5|16800.1|243
1706092800000|2024-01-24 10:40:00|16808|16806.6|16806|16804.6|16815|16813.6|16805|16803.6|426
1706093100000|2024-01-24 10:45:00|16805.5|16804.1|16801.5|16800.1|16808.5|16807.1|16801|16799.6|226
1706093400000|2024-01-24 10:50:00|16801|16799.6|16803|16801.6|16803.5|16802.1|16794|16792.6|233
1706093700000|2024-01-24 10:55:00|16803.5|16802.1|16813|16811.6|16814|16812.6|16799.5|16798.1|185
1706094000000|2024-01-24 11:00:00|16812.5|16811.1|16816.5|16815.1|16818|16816.6|16810|16808.6|263
1706094300000|2024-01-24 11:05:00|16816|16814.6|16825.5|16824.1|16826.5|16825.1|16816|16814.6|361
1706094600000|2024-01-24 11:10:00|16826|16824.6|16831|16829.6|16833|16831.6|16826|16824.6|445
1706094900000|2024-01-24 11:15:00|16830|16828.6|16825|16823.6|16830.5|16829.1|16822|16820.6|278
1706095200000|2024-01-24 11:20:00|16825.5|16824.1|16822.5|16821.1|16826|16824.6|16815|16813.6|256
1706095500000|2024-01-24 11:25:00|16823|16821.6|16825|16823.6|16828|16826.6|16821|16819.6|177
1706095800000|2024-01-24 11:30:00|16825.5|16824.1|16830|16828.6|16832|16830.6|16824.5|16823.1|268
1706096100000|2024-01-24 11:35:00|16829.5|16828.1|16831|16829.6|16835|16833.6|16828|16826.6|298
1706096400000|2024-01-24 11:40:00|16831.5|16830.1|16827|16825.6|16842|16840.6|16826.5|16825.1|422
1706096700000|2024-01-24 11:45:00|16826.5|16825.1|16827.5|16826.1|16831|16829.6|16820|16818.6|434
1706097000000|2024-01-24 11:50:00|16827|16825.6|16829.5|16828.1|16833|16831.6|16822.5|16821.1|220
1706097300000|2024-01-24 11:55:00|16829|16827.6|16837|16835.6|16837|16835.6|16827|16825.6|258
1706097600000|2024-01-24 12:00:00|16836.5|16835.1|16838|16836.6|16843|16841.6|16835.5|16834.1|276
1706097900000|2024-01-24 12:05:00|16837.5|16836.1|16847.5|16846.1|16848|16846.6|16835|16833.6|263
1706098200000|2024-01-24 12:10:00|16848|16846.6|16843.5|16842.1|16850.5|16849.1|16843|16841.6|385
1706098500000|2024-01-24 12:15:00|16843|16841.6|16839.5|16838.1|16845|16843.6|16837.5|16836.1|340
1706098800000|2024-01-24 12:20:00|16839|16837.6|16840.5|16839.1|16846|16844.6|16838.5|16837.1|264
1706099100000|2024-01-24 12:25:00|16840|16838.6|16837|16835.6|16841.5|16840.1|16833.5|16832.1|235
1706099400000|2024-01-24 12:30:00|16837.5|16836.1|16845|16843.6|16848|16846.6|16837|16835.6|168
1706099700000|2024-01-24 12:35:00|16846|16844.6|16851.5|16850.1|16853|16851.6|16840.5|16839.1|409
1706100000000|2024-01-24 12:40:00|16852|16850.6|16850.5|16849.1|16854|16852.6|16847|16845.6|263
1706100300000|2024-01-24 12:45:00|16850|16848.6|16860|16858.6|16863|16861.6|16850|16848.6|403
1706100600000|2024-01-24 12:50:00|16860.5|16859.1|16866.5|16865.1|16870|16868.6|16859|16857.6|413
1706100900000|2024-01-24 12:55:00|16866|16864.6|16864.5|16863.1|16870|16868.6|16862|16860.6|326
1706101200000|2024-01-24 13:00:00|16864|16862.6|16869.5|16868.1|16871|16869.6|16863|16861.6|366
1706101500000|2024-01-24 13:05:00|16869|16867.6|16874|16872.6|16881.5|16880.1|16869|16867.6|644
1706101800000|2024-01-24 13:10:00|16873.5|16872.1|16871.4|16870|16880.9|16879.5|16869.4|16868|363
1706102100000|2024-01-24 13:15:00|16870.9|16869.5|16861.4|16860|16872.9|16871.5|16860.9|16859.5|438
1706102400000|2024-01-24 13:20:00|16861.9|16860.5|16870.4|16869|16872.4|16871|16861.9|16860.5|286
1706102700000|2024-01-24 13:25:00|16869.9|16868.5|16877.4|16876|16877.4|16876|16864.4|16863|306
1706103000000|2024-01-24 13:30:00|16878.4|16877|16882.4|16881|16884.4|16883|16873.9|16872.5|291
1706103300000|2024-01-24 13:35:00|16883.4|16882|16878.9|16877.5|16886.9|16885.5|16872.9|16871.5|573
1706103600000|2024-01-24 13:40:00|16878.4|16877|16882.4|16881|16886.4|16885|16875.4|16874|419
1706103900000|2024-01-24 13:45:00|16881.9|16880.5|16887.9|16886.5|16891.4|16890|16879.9|16878.5|596
1706104200000|2024-01-24 13:50:00|16887.4|16886|16894.4|16893|16896.4|16895|16886.4|16885|438
1706104500000|2024-01-24 13:55:00|16893.9|16892.5|16886.4|16885|16894.4|16893|16882.4|16881|446
1706104800000|2024-01-24 14:00:00|16886.9|16885.5|16885.9|16884.5|16891.4|16890|16882.4|16881|324
1706105100000|2024-01-24 14:05:00|16885.4|16884|16886.4|16885|16888.4|16887|16882.9|16881.5|243
1706105400000|2024-01-24 14:10:00|16886.9|16885.5|16888.4|16887|16888.9|16887.5|16882.4|16881|253
1706105700000|2024-01-24 14:15:00|16888.9|16887.5|16896.4|16895|16897.4|16896|16888.4|16887|393
1706106000000|2024-01-24 14:20:00|16897.4|16896|16892.4|16891|16900.4|16899|16892.4|16891|414
1706106300000|2024-01-24 14:25:00|16892.9|16891.5|16892.4|16891|16895.4|16894|16887.9|16886.5|306
1706106600000|2024-01-24 14:30:00|16892.9|16891.5|16895.4|16894|16898.4|16897|16881.4|16880|1380
1706106900000|2024-01-24 14:35:00|16895.9|16894.5|16910.4|16909|16926.4|16925|16895.4|16894|1556
1706107200000|2024-01-24 14:40:00|16911.4|16910|16900.4|16899|16919.4|16918|16898.9|16897.5|842
1706107500000|2024-01-24 14:45:00|16891.9|16890.5|16897.9|16896.5|16904.9|16903.5|16887.4|16886|826
1706107800000|2024-01-24 14:50:00|16898.4|16897|16903.4|16902|16903.4|16902|16888.4|16887|499
1706108100000|2024-01-24 14:55:00|16903.9|16902.5|16893|16891.6|16905.4|16904|16891|16889.6|420
1706108400000|2024-01-24 15:00:00|16892.5|16891.1|16869|16867.6|16898|16896.6|16869|16867.6|995
1706108700000|2024-01-24 15:05:00|16869.5|16868.1|16880|16878.6|16886|16884.6|16868|16866.6|499
1706109000000|2024-01-24 15:10:00|16879.9|16878.5|16882.4|16881|16884.9|16883.5|16871.4|16870|407
1706109300000|2024-01-24 15:15:00|16881.9|16880.5|16888.9|16887.5|16893.9|16892.5|16879.4|16878|471
1706109600000|2024-01-24 15:20:00|16889.4|16888|16877.9|16876.5|16890.9|16889.5|16874.9|16873.5|485
1706109900000|2024-01-24 15:25:00|16878.4|16877|16886.9|16885.5|16889.9|16888.5|16877.9|16876.5|295
1706110200000|2024-01-24 15:30:00|16887.4|16886|16874.4|16873|16888.9|16887.5|16871.9|16870.5|360
1706110500000|2024-01-24 15:35:00|16873.9|16872.5|16881.4|16880|16881.9|16880.5|16868.9|16867.5|352
1706110800000|2024-01-24 15:40:00|16880.9|16879.5|16892.9|16891.5|16892.9|16891.5|16871.9|16870.5|530
1706111100000|2024-01-24 15:45:00|16892.4|16891|16884.4|16883|16892.9|16891.5|16879.9|16878.5|320
1706111400000|2024-01-24 15:50:00|16884.9|16883.5|16878.9|16877.5|16884.9|16883.5|16873.9|16872.5|314
1706111700000|2024-01-24 15:55:00|16878.4|16877|16878.9|16877.5|16881.9|16880.5|16874.4|16873|269
1706112000000|2024-01-24 16:00:00|16879.4|16878|16881.9|16880.5|16885.9|16884.5|16878.9|16877.5|700
1706112300000|2024-01-24 16:05:00|16881.4|16880|16878.4|16877|16882.9|16881.5|16871.9|16870.5|479
1706112600000|2024-01-24 16:10:00|16877.9|16876.5|16877.4|16876|16880.9|16879.5|16875.9|16874.5|324
1706112900000|2024-01-24 16:15:00|16877.9|16876.5|16888.9|16887.5|16888.9|16887.5|16875.9|16874.5|553
1706113200000|2024-01-24 16:20:00|16888.4|16887|16893.9|16892.5|16895.9|16894.5|16886.9|16885.5|554
1706113500000|2024-01-24 16:25:00|16893.4|16892|16894.9|16893.5|16896.9|16895.5|16889.9|16888.5|1386
1706113800000|2024-01-24 16:30:00|16895.6|16892.8|16895.6|16892.8|16896.6|16893.8|16890.6|16887.8|1648
1706114100000|2024-01-24 16:35:00|16896.1|16893.3|16903.6|16900.8|16905.6|16902.8|16894.1|16891.3|1102
1706114400000|2024-01-24 16:40:00|16904.1|16901.3|16904.6|16901.8|16911.1|16908.3|16902.6|16899.8|585
1706114700000|2024-01-24 16:45:00|16905.6|16902.8|16907.6|16904.8|16908.6|16905.8|16903.1|16900.3|238
1706115000000|2024-01-24 16:50:00|16908.1|16905.3|16908.6|16905.8|16911.6|16908.8|16907.6|16904.8|198
1706115300000|2024-01-24 16:55:00|16908.1|16905.3|16907.6|16904.8|16911.6|16908.8|16907.6|16904.8|335
1706115600000|2024-01-24 17:00:00|16906.6|16903.8|16909.1|16906.3|16912.1|16909.3|16906.6|16903.8|312
1706115900000|2024-01-24 17:05:00|16909.6|16906.8|16914.6|16911.8|16914.6|16911.8|16908.6|16905.8|206
1706116200000|2024-01-24 17:10:00|16914.1|16911.3|16909.6|16906.8|16916.6|16913.8|16906.6|16903.8|340
1706116500000|2024-01-24 17:15:00|16909.1|16906.3|16908.6|16905.8|16912.6|16909.8|16905.1|16902.3|245
1706116800000|2024-01-24 17:20:00|16908.1|16905.3|16908.6|16905.8|16910.1|16907.3|16904.6|16901.8|217
1706117100000|2024-01-24 17:25:00|16909.6|16906.8|16912.6|16909.8|16916.6|16913.8|16909.6|16906.8|202
1706117400000|2024-01-24 17:30:00|16913.1|16910.3|16913.6|16910.8|16916.6|16913.8|16911.1|16908.3|188
1706117700000|2024-01-24 17:35:00|16912.6|16909.8|16910.6|16907.8|16914.6|16911.8|16907.6|16904.8|172
1706118000000|2024-01-24 17:40:00|16910.1|16907.3|16909.6|16906.8|16910.6|16907.8|16906.6|16903.8|96
1706118300000|2024-01-24 17:45:00|16909.1|16906.3|16912.6|16909.8|16912.6|16909.8|16907.6|16904.8|71
1706118600000|2024-01-24 17:50:00|16913.1|16910.3|16917.6|16914.8|16918.6|16915.8|16911.1|16908.3|170
1706118900000|2024-01-24 17:55:00|16917.1|16914.3|16918.6|16915.8|16920.6|16917.8|16916.6|16913.8|103
1706119200000|2024-01-24 18:00:00|16918.1|16915.3|16915.6|16912.8|16918.6|16915.8|16904.6|16901.8|630
1706119500000|2024-01-24 18:05:00|16914.6|16911.8|16909.1|16906.3|16916.6|16913.8|16904.6|16901.8|277
1706119800000|2024-01-24 18:10:00|16909.6|16906.8|16900.6|16897.8|16911.6|16908.8|16900.6|16897.8|186
1706120100000|2024-01-24 18:15:00|16899.6|16896.8|16898.6|16895.8|16901.6|16898.8|16895.6|16892.8|339
1706120400000|2024-01-24 18:20:00|16898.1|16895.3|16898.1|16895.3|16900.6|16897.8|16895.1|16892.3|195
1706120700000|2024-01-24 18:25:00|16897.6|16894.8|16905.1|16902.3|16908.1|16905.3|16896.6|16893.8|183
1706121000000|2024-01-24 18:30:00|16905.6|16902.8|16898.1|16895.3|16905.6|16902.8|16895.1|16892.3|254
1706121300000|2024-01-24 18:35:00|16897.6|16894.8|16889.6|16886.8|16899.1|16896.3|16889.6|16886.8|259
1706121600000|2024-01-24 18:40:00|16888.6|16885.8|16888.6|16885.8|16894.6|16891.8|16886.6|16883.8|275
1706121900000|2024-01-24 18:45:00|16888.1|16885.3|16890.6|16887.8|16891.6|16888.8|16886.6|16883.8|143
1706122200000|2024-01-24 18:50:00|16891.1|16888.3|16892.6|16889.8|16893.1|16890.3|16886.6|16883.8|85
1706122500000|2024-01-24 18:55:00|16892.1|16889.3|16895.6|16892.8|16896.6|16893.8|16890.1|16887.3|174
1706122800000|2024-01-24 19:00:00|16895.1|16892.3|16892.6|16889.8|16896.6|16893.8|16890.6|16887.8|107
1706123100000|2024-01-24 19:05:00|16893.1|16890.3|16893.1|16890.3|16896.6|16893.8|16892.6|16889.8|57
1706123400000|2024-01-24 19:10:00|16892.6|16889.8|16884.1|16881.3|16893.1|16890.3|16883.6|16880.8|116
1706123700000|2024-01-24 19:15:00|16884.6|16881.8|16885.1|16882.3|16886.6|16883.8|16883.1|16880.3|111
1706124000000|2024-01-24 19:20:00|16884.6|16881.8|16872.6|16869.8|16885.6|16882.8|16870.1|16867.3|318
1706124300000|2024-01-24 19:25:00|16873.1|16870.3|16877.6|16874.8|16879.6|16876.8|16873.1|16870.3|165
1706124600000|2024-01-24 19:30:00|16878.1|16875.3|16874.6|16871.8|16883.6|16880.8|16872.6|16869.8|171
1706124900000|2024-01-24 19:35:00|16875.6|16872.8|16881.6|16878.8|16881.6|16878.8|16874.1|16871.3|126
1706125200000|2024-01-24 19:40:00|16882.1|16879.3|16889.6|16886.8|16890.6|16887.8|16881.1|16878.3|127
1706125500000|2024-01-24 19:45:00|16890.1|16887.3|16894.1|16891.3|16896.6|16893.8|16890.1|16887.3|110
1706125800000|2024-01-24 19:50:00|16893.6|16890.8|16891.1|16888.3|16894.6|16891.8|16888.6|16885.8|111
1706126100000|2024-01-24 19:55:00|16890.6|16887.8|16884.1|16881.3|16891.1|16888.3|16880.6|16877.8|142
1706126400000|2024-01-24 20:00:00|16883.6|16880.8|16882.6|16879.8|16883.6|16880.8|16875.6|16872.8|201
1706126700000|2024-01-24 20:05:00|16883.1|16880.3|16883.6|16880.8|16888.6|16885.8|16882.6|16879.8|81
1706127000000|2024-01-24 20:10:00|16884.1|16881.3|16870.6|16867.8|16884.1|16881.3|16868.6|16865.8|472
1706127300000|2024-01-24 20:15:00|16870.1|16867.3|16863.6|16860.8|16870.6|16867.8|16863.6|16860.8|241
1706127600000|2024-01-24 20:20:00|16864.1|16861.3|16869.6|16866.8|16870.6|16867.8|16862.1|16859.3|223
1706127900000|2024-01-24 20:25:00|16868.6|16865.8|16864.1|16861.3|16870.6|16867.8|16861.6|16858.8|165
1706128200000|2024-01-24 20:30:00|16864.6|16861.8|16871.1|16868.3|16871.6|16868.8|16861.6|16858.8|208
1706128500000|2024-01-24 20:35:00|16870.6|16867.8|16875.6|16872.8|16878.6|16875.8|16869.6|16866.8|200
1706128800000|2024-01-24 20:40:00|16876.1|16873.3|16881.6|16878.8|16883.1|16880.3|16875.6|16872.8|135
1706129100000|2024-01-24 20:45:00|16881.1|16878.3|16870.6|16867.8|16881.6|16878.8|16869.6|16866.8|260
1706129400000|2024-01-24 20:50:00|16869.6|16866.8|16864.6|16861.8|16869.6|16866.8|16860.6|16857.8|388
1706129700000|2024-01-24 20:55:00|16865.6|16862.8|16865.1|16862.3|16874.6|16871.8|16860.6|16857.8|458
1706130000000|2024-01-24 21:00:00|16868.9|16861.9|16859.6|16852.6|16873.2|16866.2|16859.2|16852.2|27
1706130300000|2024-01-24 21:05:00|16859|16852|16856.5|16849.5|16860.8|16853.8|16850.2|16843.2|0
1706130600000|2024-01-24 21:10:00|16857.1|16850.1|16861.8|16854.8|16864.9|16857.9|16855.9|16848.9|0
1706130900000|2024-01-24 21:15:00|16861.4|16854.4|16860.2|16853.2|16861.8|16854.8|16856.1|16849.1|0
1706131200000|2024-01-24 21:20:00|16859.9|16852.9|16858.2|16851.2|16861.1|16854.1|16856.4|16849.4|0
1706131500000|2024-01-24 21:25:00|16858.8|16851.8|16858.5|16851.5|16860.6|16853.6|16858.4|16851.4|0
1706131800000|2024-01-24 21:30:00|16857.9|16850.9|16863.2|16856.2|16863.2|16856.2|16857.9|16850.9|0
1706132100000|2024-01-24 21:35:00|16863.5|16856.5|16870.7|16863.7|16872.3|16865.3|16863.5|16856.5|0
1706132400000|2024-01-24 21:40:00|16870.5|16863.5|16870.9|16863.9|16875.7|16868.7|16870.1|16863.1|0
1706132700000|2024-01-24 21:45:00|16870.6|16863.6|16869.6|16862.6|16872.1|16865.1|16869|16862|0
1706133000000|2024-01-24 21:50:00|16869|16862|16868.9|16861.9|16870.7|16863.7|16868.9|16861.9|0
1706133300000|2024-01-24 21:55:00|16868.3|16861.3|16872.2|16865.2|16875.6|16868.6|16867.7|16860.7|0
1706133600000|2024-01-24 22:00:00|16871.8|16864.8|16869.6|16862.6|16872.2|16865.2|16867.6|16860.6|0
1706133900000|2024-01-24 22:05:00|16869.5|16862.5|16871.5|16864.5|16872.6|16865.6|16868.8|16861.8|0
1706134200000|2024-01-24 22:10:00|16871.3|16864.3|16871|16864|16871.4|16864.4|16870.6|16863.6|0
1706134500000|2024-01-24 22:15:00|16870.8|16863.8|16870.1|16863.1|16871.1|16864.1|16870|16863|0
1706134800000|2024-01-24 22:20:00|16870.4|16863.4|16870.4|16863.4|16871.1|16864.1|16870.4|16863.4|0
1706135100000|2024-01-24 22:25:00|16870.8|16863.8|16870.6|16863.6|16871.5|16864.5|16870.1|16863.1|0
1706135400000|2024-01-24 22:30:00|16870.1|16863.1|16870.6|16863.6|16871.6|16864.6|16870.1|16863.1|0
1706135700000|2024-01-24 22:35:00|16871.7|16864.7|16872.3|16865.3|16873.6|16866.6|16871|16864|0
1706136000000|2024-01-24 22:40:00|16872.6|16865.6|16870.3|16863.3|16873.5|16866.5|16870.3|16863.3|0
1706136300000|2024-01-24 22:45:00|16870.5|16863.5|16870.9|16863.9|16871.3|16864.3|16870.5|16863.5|0
1706136600000|2024-01-24 22:50:00|16871|16864|16869.8|16862.8|16871.3|16864.3|16868.8|16861.8|0
1706136900000|2024-01-24 22:55:00|16869|16862|16867|16860|16870.1|16863.1|16866.7|16859.7|0
1706137200000|2024-01-24 23:00:00|16865.8|16858.8|16866.6|16859.6|16869.5|16862.5|16864.7|16857.7|0
1706137500000|2024-01-24 23:05:00|16867.2|16860.2|16865.9|16858.9|16867.4|16860.4|16865.3|16858.3|0
1706137800000|2024-01-24 23:10:00|16866.2|16859.2|16867|16860|16868.2|16861.2|16865.9|16858.9|0
1706138100000|2024-01-24 23:15:00|16866.7|16859.7|16867.8|16860.8|16869.1|16862.1|16866.4|16859.4|0
1706138400000|2024-01-24 23:20:00|16867.4|16860.4|16867.1|16860.1|16868.9|16861.9|16866.5|16859.5|0
1706138700000|2024-01-24 23:25:00|16867.7|16860.7|16864.7|16857.7|16867.7|16860.7|16863.5|16856.5|0
1706139000000|2024-01-24 23:30:00|16865.3|16858.3|16865.5|16858.5|16865.5|16858.5|16863.1|16856.1|0
1706139300000|2024-01-24 23:35:00|16866.2|16859.2|16866.2|16859.2|16867.4|16860.4|16864.9|16857.9|0
1706139600000|2024-01-24 23:40:00|16865.9|16858.9|16866.2|16859.2|16867.4|16860.4|16865|16858|0
1706139900000|2024-01-24 23:45:00|16865.9|16858.9|16864.4|16857.4|16867.5|16860.5|16864.4|16857.4|0
1706140200000|2024-01-24 23:50:00|16864.7|16857.7|16867.8|16860.8|16867.8|16860.8|16864.7|16857.7|0
1706140500000|2024-01-24 23:55:00|16867.5|16860.5|16867.8|16860.8|16869.1|16862.1|16867.1|16860.1|0
1706140800000|2024-01-25 00:00:00|16867.5|16860.5|16865.3|16858.3|16867.8|16860.8|16864.8|16857.8|0
1706141100000|2024-01-25 00:05:00|16865.6|16858.6|16861.5|16854.5|16865.9|16858.9|16861.5|16854.5|0
1706141400000|2024-01-25 00:10:00|16860.9|16853.9|16856.7|16849.7|16862.2|16855.2|16856.7|16849.7|0
1706141700000|2024-01-25 00:15:00|16856.4|16849.4|16852.7|16847.7|16860.7|16855.7|16852.2|16847.2|53
1706142000000|2024-01-25 00:20:00|16852.2|16847.2|16855.2|16850.2|16856.7|16851.7|16852.2|16847.2|20
1706142300000|2024-01-25 00:25:00|16855.7|16850.7|16855.7|16850.7|16855.7|16850.7|16855.2|16850.2|6
1706142600000|2024-01-25 00:30:00|16856.7|16851.7|16863.7|16858.7|16864.2|16859.2|16855.7|16850.7|21
1706142900000|2024-01-25 00:35:00|16864.2|16859.2|16858.7|16853.7|16868.7|16863.7|16858.7|16853.7|31
1706143200000|2024-01-25 00:40:00|16858.2|16853.2|16857.2|16852.2|16860.7|16855.7|16857.2|16852.2|22
1706143500000|2024-01-25 00:45:00|16858.7|16853.7|16864.2|16859.2|16864.2|16859.2|16857.2|16852.2|30
1706143800000|2024-01-25 00:50:00|16864.7|16859.7|16867.2|16862.2|16867.2|16862.2|16859.2|16854.2|13
1706144100000|2024-01-25 00:55:00|16866.7|16861.7|16867.7|16862.7|16868.7|16863.7|16866.7|16861.7|1
1706144400000|2024-01-25 01:00:00|16867.2|16862.2|16870.2|16865.2|16870.7|16865.7|16865.2|16860.2|17
1706144700000|2024-01-25 01:05:00|16869.7|16864.7|16865.7|16860.7|16873.2|16868.2|16865.7|16860.7|9
1706145000000|2024-01-25 01:10:00|16865.2|16860.2|16865.7|16860.7|16866.2|16861.2|16862.2|16857.2|22
1706145300000|2024-01-25 01:15:00|16865.2|16860.2|16860.2|16855.2|16866.2|16861.2|16856.7|16851.7|14
1706145600000|2024-01-25 01:20:00|16859.7|16854.7|16858.7|16853.7|16861.7|16856.7|16853.7|16848.7|27
1706145900000|2024-01-25 01:25:00|16858.2|16853.2|16859.1|16854.1|16860.1|16855.1|16855.7|16850.7|11
1706146200000|2024-01-25 01:30:00|16858.6|16853.6|16856|16851|16859.6|16854.6|16851.6|16846.6|58
1706146500000|2024-01-25 01:35:00|16856.5|16851.5|16859|16854|16864.5|16859.5|16856|16851|8
1706146800000|2024-01-25 01:40:00|16859.5|16854.5|16853|16848|16859.5|16854.5|16851.5|16846.5|16
1706147100000|2024-01-25 01:45:00|16852.5|16847.5|16850|16845|16855.5|16850.5|16848|16843|21
1706147400000|2024-01-25 01:50:00|16849.5|16844.5|16850|16845|16853.5|16848.5|16845.5|16840.5|20
1706147700000|2024-01-25 01:55:00|16850.5|16845.5|16859.5|16854.5|16859.5|16854.5|16850|16845|9
1706148000000|2024-01-25 02:00:00|16859|16854|16865.5|16860.5|16866|16861|16856|16851|15
1706148300000|2024-01-25 02:05:00|16866|16861|16868|16863|16870|16865|16863|16858|5
1706148600000|2024-01-25 02:10:00|16867.5|16862.5|16864|16859|16868|16863|16861.5|16856.5|29
1706148900000|2024-01-25 02:15:00|16864.5|16859.5|16867|16862|16867|16862|16862|16857|12
1706149200000|2024-01-25 02:20:00|16866.5|16861.5|16863.5|16858.5|16866.5|16861.5|16859.5|16854.5|5
1706149500000|2024-01-25 02:25:00|16864|16859|16863.5|16858.5|16867|16862|16861.5|16856.5|20
1706149800000|2024-01-25 02:30:00|16863|16858|16859|16854|16864|16859|16857.5|16852.5|0
1706150100000|2024-01-25 02:35:00|16858.5|16853.5|16857.5|16852.5|16859.5|16854.5|16857.5|16852.5|4
1706150400000|2024-01-25 02:40:00|16857|16852|16848.5|16843.5|16857|16852|16848|16843|10
1706150700000|2024-01-25 02:45:00|16849|16844|16858|16853|16858.5|16853.5|16847.5|16842.5|13
1706151000000|2024-01-25 02:50:00|16858.5|16853.5|16855.5|16850.5|16860|16855|16853|16848|4
1706151300000|2024-01-25 02:55:00|16856|16851|16860.5|16855.5|16862|16857|16855.5|16850.5|3
1706151600000|2024-01-25 03:00:00|16861|16856|16862.5|16857.5|16865|16860|16861|16856|3
1706151900000|2024-01-25 03:05:00|16861.5|16856.5|16858.5|16853.5|16866|16861|16857.5|16852.5|11
1706152200000|2024-01-25 03:10:00|16859|16854|16856|16851|16860.5|16855.5|16856|16851|16
1706152500000|2024-01-25 03:15:00|16855.5|16850.5|16861|16856|16861.5|16856.5|16855.5|16850.5|20
1706152800000|2024-01-25 03:20:00|16860.5|16855.5|16860|16855|16862|16857|16860|16855|7
1706153100000|2024-01-25 03:25:00|16859.5|16854.5|16858.5|16853.5|16860|16855|16856.5|16851.5|14
1706153400000|2024-01-25 03:30:00|16858|16853|16860|16855|16862|16857|16858|16853|7
1706153700000|2024-01-25 03:35:00|16858|16853|16858|16853|16860|16855|16855.5|16850.5|23
1706154000000|2024-01-25 03:40:00|16858.5|16853.5|16855.5|16850.5|16859|16854|16855.5|16850.5|1
1706154300000|2024-01-25 03:45:00|16855|16850|16855|16850|16855|16850|16850.5|16845.5|7
1706154600000|2024-01-25 03:50:00|16855.5|16850.5|16856.5|16851.5|16856.5|16851.5|16853|16848|0
1706154900000|2024-01-25 03:55:00|16856|16851|16854|16849|16856.5|16851.5|16853.5|16848.5|0
1706155200000|2024-01-25 04:00:00|16853.5|16848.5|16855.5|16850.5|16856|16851|16853.5|16848.5|2
1706155500000|2024-01-25 04:05:00|16856|16851|16858|16853|16858.5|16853.5|16856|16851|3
1706155800000|2024-01-25 04:10:00|16858.5|16853.5|16857|16852|16858.5|16853.5|16855.5|16850.5|3
1706156100000|2024-01-25 04:15:00|16856.5|16851.5|16856|16851|16858.5|16853.5|16855.5|16850.5|7
1706156400000|2024-01-25 04:20:00|16856.5|16851.5|16860|16855|16860|16855|16856.5|16851.5|3
1706156700000|2024-01-25 04:25:00|16859.5|16854.5|16859.5|16854.5|16860.5|16855.5|16859.5|16854.5|0
1706157000000|2024-01-25 04:30:00|16860|16855|16860.5|16855.5|16862|16857|16859.5|16854.5|9
1706157300000|2024-01-25 04:35:00|16860|16855|16859.5|16854.5|16862|16857|16859.5|16854.5|3
1706157600000|2024-01-25 04:40:00|16859|16854|16856|16851|16859|16854|16855.5|16850.5|2
1706157900000|2024-01-25 04:45:00|16855.5|16850.5|16856|16851|16858|16853|16853|16848|6
1706158200000|2024-01-25 04:50:00|16856.5|16851.5|16856|16851|16858.5|16853.5|16856|16851|2
1706158500000|2024-01-25 04:55:00|16855.5|16850.5|16855.5|16850.5|16856|16851|16853.5|16848.5|2
1706158800000|2024-01-25 05:00:00|16856|16851|16857.5|16852.5|16859|16854|16854.5|16849.5|2
1706159100000|2024-01-25 05:05:00|16857|16852|16857.5|16852.5|16858|16853|16850|16845|6
1706159400000|2024-01-25 05:10:00|16858|16853|16859|16854|16859|16854|16855|16850|17
1706159700000|2024-01-25 05:15:00|16858.5|16853.5|16864.5|16859.5|16865.5|16860.5|16858.5|16853.5|14
1706160000000|2024-01-25 05:20:00|16864|16859|16858.5|16853.5|16865|16860|16857.5|16852.5|7
1706160300000|2024-01-25 05:25:00|16858|16853|16858.5|16853.5|16858.5|16853.5|16854.5|16849.5|17
1706160600000|2024-01-25 05:30:00|16858|16853|16859.5|16854.5|16862|16857|16853.5|16848.5|42
1706160900000|2024-01-25 05:35:00|16860|16855|16860.5|16855.5|16861|16856|16858.5|16853.5|21
1706161200000|2024-01-25 05:40:00|16860|16855|16864|16859|16865.5|16860.5|16860|16855|11
1706161500000|2024-01-25 05:45:00|16864.5|16859.5|16863|16858|16867|16862|16862|16857|9
1706161800000|2024-01-25 05:50:00|16862.5|16857.5|16866|16861|16866|16861|16859.5|16854.5|21
1706162100000|2024-01-25 05:55:00|16865.5|16860.5|16867|16862|16867.5|16862.5|16862|16857|21
1706162400000|2024-01-25 06:00:00|16867.5|16862.5|16862|16857|16867.5|16862.5|16854.5|16849.5|108
1706162700000|2024-01-25 06:05:00|16861.5|16856.5|16860|16855|16865.5|16860.5|16859.5|16854.5|19
1706163000000|2024-01-25 06:10:00|16860.5|16855.5|16862|16857|16862|16857|16854.5|16849.5|54
1706163300000|2024-01-25 06:15:00|16861.5|16856.5|16861|16856|16864.5|16859.5|16859.5|16854.5|19
1706163600000|2024-01-25 06:20:00|16861.5|16856.5|16858|16853|16864|16859|16857|16852|19
1706163900000|2024-01-25 06:25:00|16857.5|16852.5|16862|16857|16864|16859|16856|16851|12
1706164200000|2024-01-25 06:30:00|16861.5|16856.5|16871|16866|16871.5|16866.5|16861.5|16856.5|75
1706164500000|2024-01-25 06:35:00|16871.5|16866.5|16873|16868|16877|16872|16871|16866|45
1706164800000|2024-01-25 06:40:00|16873.5|16868.5|16871.5|16866.5|16875.5|16870.5|16869|16864|24
1706165100000|2024-01-25 06:45:00|16871|16866|16865|16860|16871.5|16866.5|16861|16856|36
1706165400000|2024-01-25 06:50:00|16864.5|16859.5|16859.5|16854.5|16865.5|16860.5|16856|16851|41
1706165700000|2024-01-25 06:55:00|16859|16854|16868|16863|16868.5|16863.5|16859|16854|60
1706166000000|2024-01-25 07:00:00|16866.9|16864.1|16858.9|16856.1|16866.9|16864.1|16848.4|16845.6|374
1706166300000|2024-01-25 07:05:00|16858.4|16855.6|16868.4|16865.6|16870.9|16868.1|16858.4|16855.6|197
1706166600000|2024-01-25 07:10:00|16868.9|16866.1|16871.4|16868.6|16871.4|16868.6|16866.4|16863.6|118
1706166900000|2024-01-25 07:15:00|16870.4|16867.6|16874.9|16872.1|16874.9|16872.1|16869.4|16866.6|120
1706167200000|2024-01-25 07:20:00|16874.4|16871.6|16876.4|16873.6|16881.4|16878.6|16872.9|16870.1|149
1706167500000|2024-01-25 07:25:00|16876.9|16874.1|16880.9|16878.1|16886.9|16884.1|16876.9|16874.1|137
1706167800000|2024-01-25 07:30:00|16881.4|16878.6|16871.9|16869.1|16881.4|16878.6|16870.4|16867.6|185
1706168100000|2024-01-25 07:35:00|16872.4|16869.6|16871.9|16869.1|16872.9|16870.1|16866.4|16863.6|127
1706168400000|2024-01-25 07:40:00|16871.4|16868.6|16884.9|16882.1|16886.4|16883.6|16871.4|16868.6|131
1706168700000|2024-01-25 07:45:00|16884.4|16881.6|16879.4|16876.6|16884.9|16882.1|16877.9|16875.1|168
1706169000000|2024-01-25 07:50:00|16879.9|16877.1|16877.4|16874.6|16881.9|16879.1|16876.4|16873.6|76
1706169300000|2024-01-25 07:55:00|16877.9|16875.1|16861.9|16859.1|16877.9|16875.1|16860.9|16858.1|471
1706169600000|2024-01-25 08:00:00|16861.2|16859.8|16852.7|16851.3|16863.7|16862.3|16842.7|16841.3|1881
1706169900000|2024-01-25 08:05:00|16853.2|16851.8|16855.7|16854.3|16857.2|16855.8|16842.7|16841.3|1093
1706170200000|2024-01-25 08:10:00|16855.2|16853.8|16848.2|16846.8|16857.7|16856.3|16845.7|16844.3|656
1706170500000|2024-01-25 08:15:00|16847.7|16846.3|16841.7|16840.3|16860.7|16859.3|16838.7|16837.3|765
1706170800000|2024-01-25 08:20:00|16841.2|16839.8|16835.2|16833.8|16845.7|16844.3|16834.7|16833.3|591
1706171100000|2024-01-25 08:25:00|16834.7|16833.3|16837.2|16835.8|16844.7|16843.3|16831.7|16830.3|431
1706171400000|2024-01-25 08:30:00|16836.7|16835.3|16842.2|16840.8|16844.2|16842.8|16834.2|16832.8|416
1706171700000|2024-01-25 08:35:00|16841.7|16840.3|16842.7|16841.3|16844.7|16843.3|16837.2|16835.8|325
1706172000000|2024-01-25 08:40:00|16843.2|16841.8|16844.9|16843.5|16847.4|16846|16833.9|16832.5|667
1706172300000|2024-01-25 08:45:00|16845.4|16844|16841.9|16840.5|16855.4|16854|16837.4|16836|462
1706172600000|2024-01-25 08:50:00|16841.4|16840|16841.1|16839.7|16847.1|16845.7|16833.4|16832|288
1706172900000|2024-01-25 08:55:00|16840.6|16839.2|16845.1|16843.7|16846.6|16845.2|16839.1|16837.7|222
1706173200000|2024-01-25 09:00:00|16845.6|16844.2|16843.1|16841.7|16852.1|16850.7|16838.1|16836.7|366
1706173500000|2024-01-25 09:05:00|16842.6|16841.2|16838.1|16836.7|16843.1|16841.7|16832.1|16830.7|295
1706173800000|2024-01-25 09:10:00|16837.6|16836.2|16830.1|16828.7|16845.1|16843.7|16829.1|16827.7|217
1706174100000|2024-01-25 09:15:00|16829.6|16828.2|16825.6|16824.2|16836.6|16835.2|16824.1|16822.7|288
1706174400000|2024-01-25 09:20:00|16825.1|16823.7|16830.1|16828.7|16841.1|16839.7|16824.1|16822.7|376
1706174700000|2024-01-25 09:25:00|16829.6|16828.2|16831.1|16829.7|16831.6|16830.2|16824.6|16823.2|378
1706175000000|2024-01-25 09:30:00|16831.6|16830.2|16837.1|16835.7|16838.6|16837.2|16830.1|16828.7|209
1706175300000|2024-01-25 09:35:00|16837.6|16836.2|16837.6|16836.2|16844.1|16842.7|16835.1|16833.7|266
1706175600000|2024-01-25 09:40:00|16838.1|16836.7|16839.1|16837.7|16840.6|16839.2|16832.1|16830.7|199
1706175900000|2024-01-25 09:45:00|16838.6|16837.2|16841.1|16839.7|16844.1|16842.7|16834.6|16833.2|149
1706176200000|2024-01-25 09:50:00|16840.6|16839.2|16853.6|16852.2|16854.1|16852.7|16840.1|16838.7|243
1706176500000|2024-01-25 09:55:00|16854.1|16852.7|16851.1|16849.7|16863.1|16861.7|16850.1|16848.7|408
1706176800000|2024-01-25 10:00:00|16851.6|16850.2|16839.1|16837.7|16852.1|16850.7|16837.1|16835.7|455
1706177100000|2024-01-25 10:05:00|16839.6|16838.2|16834.1|16832.7|16841.6|16840.2|16831.1|16829.7|390
1706177400000|2024-01-25 10:10:00|16834.6|16833.2|16839.1|16837.7|16839.6|16838.2|16829.1|16827.7|278
1706177700000|2024-01-25 10:15:00|16838.6|16837.2|16833.1|16831.7|16842.6|16841.2|16828.1|16826.7|267
1706178000000|2024-01-25 10:20:00|16832.6|16831.2|16833.1|16831.7|16834.1|16832.7|16828.1|16826.7|294
1706178300000|2024-01-25 10:25:00|16832.6|16831.2|16831.1|16829.7|16835.6|16834.2|16826.1|16824.7|249
1706178600000|2024-01-25 10:30:00|16830.6|16829.2|16822.1|16820.7|16833.6|16832.2|16816.1|16814.7|450
1706178900000|2024-01-25 10:35:00|16821.6|16820.2|16827.6|16826.2|16831.1|16829.7|16819.1|16817.7|193
1706179200000|2024-01-25 10:40:00|16827.1|16825.7|16826.6|16825.2|16828.1|16826.7|16819.6|16818.2|149
1706179500000|2024-01-25 10:45:00|16826.1|16824.7|16823.6|16822.2|16834.1|16832.7|16821.1|16819.7|322
1706179800000|2024-01-25 10:50:00|16823.1|16821.7|16819.1|16817.7|16825.1|16823.7|16817.1|16815.7|181
1706180100000|2024-01-25 10:55:00|16818.6|16817.2|16825.1|16823.7|16827.1|16825.7|16817.1|16815.7|195
1706180400000|2024-01-25 11:00:00|16824.1|16822.7|16824.1|16822.7|16829.1|16827.7|16819.1|16817.7|460
1706180700000|2024-01-25 11:05:00|16823.6|16822.2|16830.1|16828.7|16831.6|16830.2|16818.6|16817.2|259
1706181000000|2024-01-25 11:10:00|16830.6|16829.2|16826.6|16825.2|16836.1|16834.7|16825.6|16824.2|307
1706181300000|2024-01-25 11:15:00|16826.1|16824.7|16833.6|16832.2|16837.1|16835.7|16826.1|16824.7|174
1706181600000|2024-01-25 11:20:00|16834.1|16832.7|16832.1|16830.7|16838.1|16836.7|16831.1|16829.7|162
1706181900000|2024-01-25 11:25:00|16832.6|16831.2|16829.6|16828.2|16832.6|16831.2|16824.1|16822.7|196
1706182200000|2024-01-25 11:30:00|16829.1|16827.7|16822.6|16821.2|16830.1|16828.7|16819.1|16817.7|236
1706182500000|2024-01-25 11:35:00|16823.1|16821.7|16822.6|16821.2|16828.1|16826.7|16819.1|16817.7|138
1706182800000|2024-01-25 11:40:00|16823.1|16821.7|16816.1|16814.7|16825.1|16823.7|16816.1|16814.7|172
1706183100000|2024-01-25 11:45:00|16815.6|16814.2|16820.1|16818.7|16823.1|16821.7|16814.1|16812.7|215
1706183400000|2024-01-25 11:50:00|16819.6|16818.2|16816.1|16814.7|16823.1|16821.7|16813.1|16811.7|173
1706183700000|2024-01-25 11:55:00|16816.6|16815.2|16823.1|16821.7|16824.1|16822.7|16815.6|16814.2|133
1706184000000|2024-01-25 12:00:00|16823.6|16822.2|16823.1|16821.7|16825.6|16824.2|16817.1|16815.7|247
1706184300000|2024-01-25 12:05:00|16822.1|16820.7|16827.1|16825.7|16828.1|16826.7|16820.6|16819.2|134
1706184600000|2024-01-25 12:10:00|16826.6|16825.2|16819.6|16818.2|16829.1|16827.7|16819.6|16818.2|129
1706184900000|2024-01-25 12:15:00|16819.1|16817.7|16817.1|16815.7|16819.6|16818.2|16814.1|16812.7|179
1706185200000|2024-01-25 12:20:00|16816.6|16815.2|16808.1|16806.7|16818.1|16816.7|16806.1|16804.7|186
1706185500000|2024-01-25 12:25:00|16807.6|16806.2|16807.6|16806.2|16808.1|16806.7|16802.1|16800.7|210
1706185800000|2024-01-25 12:30:00|16807.1|16805.7|16805.1|16803.7|16808.1|16806.7|16797.1|16795.7|407
1706186100000|2024-01-25 12:35:00|16804.6|16803.2|16803.6|16802.2|16806.1|16804.7|16798.1|16796.7|174
1706186400000|2024-01-25 12:40:00|16804.1|16802.7|16806.6|16805.2|16810.1|16808.7|16802.1|16800.7|231
1706186700000|2024-01-25 12:45:00|16806.1|16804.7|16799.6|16798.2|16807.1|16805.7|16797.6|16796.2|158
1706187000000|2024-01-25 12:50:00|16800.1|16798.7|16797.1|16795.7|16803.1|16801.7|16797.1|16795.7|147
1706187300000|2024-01-25 12:55:00|16796.6|16795.2|16797.7|16796.3|16798.7|16797.3|16793.6|16792.2|227
1706187600000|2024-01-25 13:00:00|16798.2|16796.8|16790.7|16789.3|16800.7|16799.3|16786.2|16784.8|389
1706187900000|2024-01-25 13:05:00|16790.2|16788.8|16801.7|16800.3|16801.7|16800.3|16789.7|16788.3|305
1706188200000|2024-01-25 13:10:00|16802.2|16800.8|16804.2|16802.8|16805.2|16803.8|16794.7|16793.3|275
1706188500000|2024-01-25 13:15:00|16803.7|16802.3|16811.7|16810.3|16813.2|16811.8|16800.2|16798.8|513
1706188800000|2024-01-25 13:20:00|16811.2|16809.8|16825.2|16823.8|16828.7|16827.3|16808.7|16807.3|544
1706189100000|2024-01-25 13:25:00|16825.7|16824.3|16835.2|16833.8|16841.7|16840.3|16824.7|16823.3|454
1706189400000|2024-01-25 13:30:00|16828.7|16827.3|16859.2|16857.8|16862.7|16861.3|16820.2|16818.8|1057
1706189700000|2024-01-25 13:35:00|16858.7|16857.3|16866.7|16865.3|16870.7|16869.3|16854.7|16853.3|663
1706190000000|2024-01-25 13:40:00|16867.7|16866.3|16850.2|16848.8|16867.7|16866.3|16844.7|16843.3|720
1706190300000|2024-01-25 13:45:00|16850.7|16849.3|16861.7|16860.3|16870.2|16868.8|16850.7|16849.3|476
1706190600000|2024-01-25 13:50:00|16861.2|16859.8|16880.7|16879.3|16880.7|16879.3|16855.7|16854.3|758
1706190900000|2024-01-25 13:55:00|16881.2|16879.8|16863.2|16861.8|16883.7|16882.3|16861.7|16860.3|712
1706191200000|2024-01-25 14:00:00|16863.7|16862.3|16882.2|16880.8|16885.7|16884.3|16861.2|16859.8|644
1706191500000|2024-01-25 14:05:00|16882.7|16881.3|16873.2|16871.8|16885.2|16883.8|16865.2|16863.8|530
1706191800000|2024-01-25 14:10:00|16873.7|16872.3|16896.7|16895.3|16901.7|16900.3|16872.7|16871.3|731
1706192100000|2024-01-25 14:15:00|16897.2|16895.8|16891.7|16890.3|16903.7|16902.3|16886.2|16884.8|793
1706192400000|2024-01-25 14:20:00|16892.2|16890.8|16903.2|16901.8|16907.2|16905.8|16890.7|16889.3|470
1706192700000|2024-01-25 14:25:00|16903.7|16902.3|16900.7|16899.3|16903.7|16902.3|16893.7|16892.3|501
1706193000000|2024-01-25 14:30:00|16901.2|16899.8|16905.2|16903.8|16915.7|16914.3|16887.7|16886.3|1002
1706193300000|2024-01-25 14:35:00|16905.7|16904.3|16879.2|16877.8|16908.7|16907.3|16878.7|16877.3|650
1706193600000|2024-01-25 14:40:00|16879.7|16878.3|16870.7|16869.3|16888.7|16887.3|16863.7|16862.3|642
1706193900000|2024-01-25 14:45:00|16871.2|16869.8|16878.2|16876.8|16884.7|16883.3|16865.7|16864.3|593
1706194200000|2024-01-25 14:50:00|16877.7|16876.3|16909.7|16908.3|16909.7|16908.3|16875.7|16874.3|710
1706194500000|2024-01-25 14:55:00|16910.2|16908.8|16901.7|16900.3|16913.7|16912.3|16897.7|16896.3|584
1706194800000|2024-01-25 15:00:00|16903.2|16901.8|16895.7|16894.3|16910.2|16908.8|16891.7|16890.3|414
1706195100000|2024-01-25 15:05:00|16896.2|16894.8|16908.2|16906.8|16908.7|16907.3|16884.7|16883.3|577
1706195400000|2024-01-25 15:10:00|16908.7|16907.3|16908.2|16906.8|16914.2|16912.8|16904.7|16903.3|635
1706195700000|2024-01-25 15:15:00|16907.7|16906.3|16908.7|16907.3|16912.7|16911.3|16900.7|16899.3|587
1706196000000|2024-01-25 15:20:00|16909.7|16908.3|16916.2|16914.8|16919.7|16918.3|16907.7|16906.3|577
1706196300000|2024-01-25 15:25:00|16916.7|16915.3|16907.7|16906.3|16917.2|16915.8|16905.2|16903.8|376
1706196600000|2024-01-25 15:30:00|16908.2|16906.8|16885.2|16883.8|16914.2|16912.8|16885.2|16883.8|487
1706196900000|2024-01-25 15:35:00|16885.7|16884.3|16890.7|16889.3|16895.2|16893.8|16880.7|16879.3|500
1706197200000|2024-01-25 15:40:00|16891.2|16889.8|16897.2|16895.8|16898.2|16896.8|16886.2|16884.8|337
1706197500000|2024-01-25 15:45:00|16897.7|16896.3|16884.7|16883.3|16900.7|16899.3|16884.2|16882.8|335
1706197800000|2024-01-25 15:50:00|16885.2|16883.8|16880.2|16878.8|16886.7|16885.3|16873.2|16871.8|371
1706198100000|2024-01-25 15:55:00|16880.7|16879.3|16887.2|16885.8|16891.2|16889.8|16879.2|16877.8|253
1706198400000|2024-01-25 16:00:00|16887.7|16886.3|16882.2|16880.8|16890.2|16888.8|16879.2|16877.8|295
1706198700000|2024-01-25 16:05:00|16882.7|16881.3|16893.7|16892.3|16898.2|16896.8|16880.7|16879.3|217
1706199000000|2024-01-25 16:10:00|16893.2|16891.8|16905.2|16903.8|16905.2|16903.8|16891.2|16889.8|336
1706199300000|2024-01-25 16:15:00|16904.2|16902.8|16904.7|16903.3|16910.2|16908.8|16901.2|16899.8|309
1706199600000|2024-01-25 16:20:00|16905.2|16903.8|16909.2|16907.8|16910.2|16908.8|16903.2|16901.8|308
1706199900000|2024-01-25 16:25:00|16909.7|16908.3|16914.2|16912.8|16914.2|16912.8|16906.2|16904.8|695
1706200200000|2024-01-25 16:30:00|16914.9|16912.1|16909.9|16907.1|16914.9|16912.1|16903.9|16901.1|1218
1706200500000|2024-01-25 16:35:00|16910.4|16907.6|16903.9|16901.1|16910.9|16908.1|16899.9|16897.1|726
1706200800000|2024-01-25 16:40:00|16904.4|16901.6|16903.9|16901.1|16907.9|16905.1|16899.9|16897.1|322
1706201100000|2024-01-25 16:45:00|16903.4|16900.6|16902.9|16900.1|16906.9|16904.1|16895.9|16893.1|544
1706201400000|2024-01-25 16:50:00|16903.4|16900.6|16903.9|16901.1|16906.9|16904.1|16901.9|16899.1|409
1706201700000|2024-01-25 16:55:00|16904.4|16901.6|16904.9|16902.1|16906.4|16903.6|16899.9|16897.1|269
1706202000000|2024-01-25 17:00:00|16905.4|16902.6|16898.4|16895.6|16909.4|16906.6|16896.9|16894.1|269
1706202300000|2024-01-25 17:05:00|16898.9|16896.1|16888.9|16886.1|16898.9|16896.1|16885.9|16883.1|335
1706202600000|2024-01-25 17:10:00|16888.4|16885.6|16889.9|16887.1|16894.9|16892.1|16887.4|16884.6|201
1706202900000|2024-01-25 17:15:00|16890.4|16887.6|16900.9|16898.1|16904.9|16902.1|16889.9|16887.1|1086
1706203200000|2024-01-25 17:20:00|16901.4|16898.6|16899.4|16896.6|16903.9|16901.1|16897.4|16894.6|256
1706203500000|2024-01-25 17:25:00|16899.9|16897.1|16898.9|16896.1|16901.9|16899.1|16894.4|16891.6|241
1706203800000|2024-01-25 17:30:00|16899.4|16896.6|16892.9|16890.1|16900.9|16898.1|16889.9|16887.1|240
1706204100000|2024-01-25 17:35:00|16892.4|16889.6|16896.9|16894.1|16897.4|16894.6|16890.4|16887.6|88
1706204400000|2024-01-25 17:40:00|16896.4|16893.6|16898.9|16896.1|16899.9|16897.1|16895.9|16893.1|76
1706204700000|2024-01-25 17:45:00|16898.4|16895.6|16894.9|16892.1|16899.9|16897.1|16891.9|16889.1|115
1706205000000|2024-01-25 17:50:00|16895.4|16892.6|16895.9|16893.1|16896.9|16894.1|16891.9|16889.1|101
1706205300000|2024-01-25 17:55:00|16895.4|16892.6|16895.9|16893.1|16897.9|16895.1|16893.9|16891.1|90
1706205600000|2024-01-25 18:00:00|16896.4|16893.6|16902.9|16900.1|16905.9|16903.1|16893.9|16891.1|302
1706205900000|2024-01-25 18:05:00|16903.4|16900.6|16904.9|16902.1|16910.4|16907.6|16902.9|16900.1|160
1706206200000|2024-01-25 18:10:00|16904.4|16901.6|16904.9|16902.1|16908.4|16905.6|16902.9|16900.1|107
1706206500000|2024-01-25 18:15:00|16904.4|16901.6|16893.9|16891.1|16904.9|16902.1|16889.9|16887.1|189
1706206800000|2024-01-25 18:20:00|16893.4|16890.6|16891.4|16888.6|16898.9|16896.1|16891.4|16888.6|143
1706207100000|2024-01-25 18:25:00|16891.9|16889.1|16893.9|16891.1|16895.9|16893.1|16890.4|16887.6|189
1706207400000|2024-01-25 18:30:00|16893.4|16890.6|16887.9|16885.1|16894.9|16892.1|16887.9|16885.1|121
1706207700000|2024-01-25 18:35:00|16887.4|16884.6|16893.9|16891.1|16894.4|16891.6|16887.4|16884.6|131
1706208000000|2024-01-25 18:40:00|16894.4|16891.6|16900.4|16897.6|16903.4|16900.6|16893.9|16891.1|101
1706208300000|2024-01-25 18:45:00|16900.9|16898.1|16902.9|16900.1|16910.9|16908.1|16897.9|16895.1|437
1706208600000|2024-01-25 18:50:00|16903.4|16900.6|16895.4|16892.6|16903.9|16901.1|16894.9|16892.1|98
1706208900000|2024-01-25 18:55:00|16895.9|16893.1|16883.9|16881.1|16895.9|16893.1|16882.9|16880.1|283
1706209200000|2024-01-25 19:00:00|16883.4|16880.6|16882.9|16880.1|16884.9|16882.1|16875.4|16872.6|195
1706209500000|2024-01-25 19:05:00|16882.4|16879.6|16883.9|16881.1|16886.9|16884.1|16878.9|16876.1|161
1706209800000|2024-01-25 19:10:00|16883.4|16880.6|16887.9|16885.1|16890.9|16888.1|16883.4|16880.6|115
1706210100000|2024-01-25 19:15:00|16888.4|16885.6|16892.9|16890.1|16893.4|16890.6|16885.4|16882.6|111
1706210400000|2024-01-25 19:20:00|16893.4|16890.6|16891.9|16889.1|16896.9|16894.1|16889.4|16886.6|87
1706210700000|2024-01-25 19:25:00|16891.4|16888.6|16900.4|16897.6|16901.9|16899.1|16890.9|16888.1|59
1706211000000|2024-01-25 19:30:00|16900.9|16898.1|16903.4|16900.6|16903.4|16900.6|16897.4|16894.6|85
1706211300000|2024-01-25 19:35:00|16903.9|16901.1|16898.4|16895.6|16904.4|16901.6|16895.9|16893.1|108
1706211600000|2024-01-25 19:40:00|16898.9|16896.1|16894.4|16891.6|16899.4|16896.6|16891.9|16889.1|61
1706211900000|2024-01-25 19:45:00|16893.9|16891.1|16893.9|16891.1|16896.9|16894.1|16891.9|16889.1|70
1706212200000|2024-01-25 19:50:00|16893.4|16890.6|16900.9|16898.1|16901.9|16899.1|16890.9|16888.1|68
1706212500000|2024-01-25 19:55:00|16901.4|16898.6|16903.9|16901.1|16903.9|16901.1|16898.9|16896.1|78
1706212800000|2024-01-25 20:00:00|16902.9|16900.1|16903.4|16900.6|16904.9|16902.1|16900.9|16898.1|87
1706213100000|2024-01-25 20:05:00|16902.9|16900.1|16902.9|16900.1|16905.4|16902.6|16900.9|16898.1|53
1706213400000|2024-01-25 20:10:00|16902.4|16899.6|16900.4|16897.6|16904.9|16902.1|16898.9|16896.1|83
1706213700000|2024-01-25 20:15:00|16900.9|16898.1|16905.9|16903.1|16905.9|16903.1|16897.9|16895.1|84
1706214000000|2024-01-25 20:20:00|16905.4|16902.6|16901.9|16899.1|16906.9|16904.1|16901.9|16899.1|55
1706214300000|2024-01-25 20:25:00|16902.4|16899.6|16903.9|16901.1|16904.9|16902.1|16901.4|16898.6|49
1706214600000|2024-01-25 20:30:00|16903.4|16900.6|16910.9|16908.1|16913.4|16910.6|16900.9|16898.1|192
1706214900000|2024-01-25 20:35:00|16911.4|16908.6|16908.4|16905.6|16914.9|16912.1|16905.4|16902.6|159
1706215200000|2024-01-25 20:40:00|16907.9|16905.1|16904.4|16901.6|16909.4|16906.6|16902.9|16900.1|76
1706215500000|2024-01-25 20:45:00|16903.9|16901.1|16905.9|16903.1|16907.4|16904.6|16902.4|16899.6|88
1706215800000|2024-01-25 20:50:00|16906.4|16903.6|16911.9|16909.1|16911.9|16909.1|16904.9|16902.1|166
1706216100000|2024-01-25 20:55:00|16911.4|16908.6|16916.9|16914.1|16917.9|16915.1|16910.9|16908.1|322
1706216400000|2024-01-25 21:00:00|16917.7|16910.7|16914.8|16907.8|16921.4|16914.4|16911.2|16904.2|25
1706216700000|2024-01-25 21:05:00|16914.2|16907.2|16910.7|16903.7|16915.4|16908.4|16910.7|16903.7|0
1706217000000|2024-01-25 21:10:00|16910.6|16903.6|16913.7|16906.7|16914.9|16907.9|16910|16903|0
1706217300000|2024-01-25 21:15:00|16914.3|16907.3|16911.9|16904.9|16915.5|16908.5|16911.2|16904.2|0
1706217600000|2024-01-25 21:20:00|16911.6|16904.6|16912.4|16905.4|16913|16906|16910.5|16903.5|0
1706217900000|2024-01-25 21:25:00|16912.7|16905.7|16915.4|16908.4|16915.8|16908.8|16912.4|16905.4|0
1706218200000|2024-01-25 21:30:00|16914.8|16907.8|16911.7|16904.7|16915.4|16908.4|16911.7|16904.7|0
1706218500000|2024-01-25 21:35:00|16912.3|16905.3|16915.3|16908.3|16915.9|16908.9|16911.7|16904.7|0
1706218800000|2024-01-25 21:40:00|16915.2|16908.2|16917.9|16910.9|16920.4|16913.4|16914.6|16907.6|0
1706219100000|2024-01-25 21:45:00|16918.2|16911.2|16913.5|16906.5|16918.2|16911.2|16912.3|16905.3|0
1706219400000|2024-01-25 21:50:00|16913.8|16906.8|16916|16909|16916|16909|16911.1|16904.1|0
1706219700000|2024-01-25 21:55:00|16915.7|16908.7|16905.7|16898.7|16916|16909|16904|16897|0
1706220000000|2024-01-25 22:00:00|16906.1|16899.1|16904.6|16897.6|16906.2|16899.2|16904.3|16897.3|0
1706220300000|2024-01-25 22:05:00|16905.5|16898.5|16903.9|16896.9|16905.6|16898.6|16903.2|16896.2|0
1706220600000|2024-01-25 22:10:00|16903.6|16896.6|16902.4|16895.4|16905.1|16898.1|16902.4|16895.4|0
1706220900000|2024-01-25 22:15:00|16902.7|16895.7|16903|16896|16903.6|16896.6|16902.7|16895.7|0
1706221200000|2024-01-25 22:20:00|16903.1|16896.1|16903.5|16896.5|16904.1|16897.1|16903.1|16896.1|0
1706221500000|2024-01-25 22:25:00|16903.6|16896.6|16902.6|16895.6|16903.6|16896.6|16901.2|16894.2|0
1706221800000|2024-01-25 22:30:00|16902.5|16895.5|16902.8|16895.8|16903.2|16896.2|16902.5|16895.5|0
1706222100000|2024-01-25 22:35:00|16902.9|16895.9|16903.9|16896.9|16903.9|16896.9|16902.5|16895.5|0
1706222400000|2024-01-25 22:40:00|16904.4|16897.4|16905|16898|16905|16898|16904.2|16897.2|0
1706222700000|2024-01-25 22:45:00|16904.8|16897.8|16904.9|16897.9|16905|16898|16904.8|16897.8|0
1706223000000|2024-01-25 22:50:00|16903.9|16896.9|16904.1|16897.1|16904.5|16897.5|16903.9|16896.9|0
1706223300000|2024-01-25 22:55:00|16904|16897|16903.2|16896.2|16904.1|16897.1|16903.1|16896.1|0
1706223600000|2024-01-25 23:00:00|16903.3|16896.3|16898.1|16891.1|16903.9|16896.9|16897.5|16890.5|0
1706223900000|2024-01-25 23:05:00|16897.5|16890.5|16893.1|16886.1|16900|16893|16892.1|16885.1|0
1706224200000|2024-01-25 23:10:00|16892.5|16885.5|16889.6|16882.6|16894.9|16887.9|16889.6|16882.6|0
1706224500000|2024-01-25 23:15:00|16888.7|16881.7|16873.2|16866.2|16889|16882|16870.9|16863.9|0
1706224800000|2024-01-25 23:20:00|16872.7|16865.7|16864.8|16857.8|16874|16867|16864.5|16857.5|0
1706225100000|2024-01-25 23:25:00|16864.9|16857.9|16855.2|16848.2|16865.5|16858.5|16853.5|16846.5|0
1706225400000|2024-01-25 23:30:00|16854.8|16847.8|16861.8|16854.8|16863.5|16856.5|16853.9|16846.9|0
1706225700000|2024-01-25 23:35:00|16862.2|16855.2|16868.3|16861.3|16868.3|16861.3|16862.2|16855.2|0
1706226000000|2024-01-25 23:40:00|16867.9|16860.9|16868|16861|16870.8|16863.8|16866.7|16859.7|0
1706226300000|2024-01-25 23:45:00|16869.8|16862.8|16871.6|16864.6|16871.6|16864.6|16868.9|16861.9|0
1706226600000|2024-01-25 23:50:00|16874|16867|16875|16868|16876.5|16869.5|16873.9|16866.9|0
1706226900000|2024-01-25 23:55:00|16874.5|16867.5|16871.7|16864.7|16875|16868|16871.7|16864.7|0
1706227200000|2024-01-26 00:00:00|16872.6|16865.6|16874|16867|16875.3|16868.3|16870|16863|0
1706227500000|2024-01-26 00:05:00|16874.4|16867.4|16874|16867|16875.3|16868.3|16870.5|16863.5|0
1706227800000|2024-01-26 00:10:00|16873.5|16866.5|16878.8|16871.8|16878.8|16871.8|16871.6|16864.6|0
1706228100000|2024-01-26 00:15:00|16877|16870|16887|16882|16896|16891|16877|16870|70
1706228400000|2024-01-26 00:20:00|16887.5|16882.5|16883|16878|16887.5|16882.5|16883|16878|8
1706228700000|2024-01-26 00:25:00|16883.5|16878.5|16885.5|16880.5|16885.5|16880.5|16883|16878|25
1706229000000|2024-01-26 00:30:00|16886.5|16881.5|16888|16883|16891.5|16886.5|16886.5|16881.5|21
1706229300000|2024-01-26 00:35:00|16888.5|16883.5|16896.5|16891.5|16896.5|16891.5|16888|16883|17
1706229600000|2024-01-26 00:40:00|16897.5|16892.5|16896|16891|16897.5|16892.5|16894|16889|11
1706229900000|2024-01-26 00:45:00|16896.5|16891.5|16899|16894|16900.5|16895.5|16895|16890|22
1706230200000|2024-01-26 00:50:00|16899.5|16894.5|16898|16893|16901.5|16896.5|16898|16893|11
1706230500000|2024-01-26 00:55:00|16898.5|16893.5|16895|16890|16898.5|16893.5|16893|16888|19
1706230800000|2024-01-26 01:00:00|16895.5|16890.5|16892|16887|16896|16891|16889.5|16884.5|45
1706231100000|2024-01-26 01:05:00|16892.5|16887.5|16893|16888|16896|16891|16890|16885|23
1706231400000|2024-01-26 01:10:00|16892.5|16887.5|16890.5|16885.5|16894|16889|16890|16885|29
1706231700000|2024-01-26 01:15:00|16891|16886|16896|16891|16896|16891|16889.5|16884.5|26
1706232000000|2024-01-26 01:20:00|16895.5|16890.5|16904|16899|16905|16900|16895|16890|11
1706232300000|2024-01-26 01:25:00|16903.5|16898.5|16898.5|16893.5|16903.5|16898.5|16898|16893|11
1706232600000|2024-01-26 01:30:00|16898|16893|16900|16895|16904|16899|16897|16892|11
1706232900000|2024-01-26 01:35:00|16900.5|16895.5|16901|16896|16904|16899|16898|16893|5
1706233200000|2024-01-26 01:40:00|16900.5|16895.5|16897.5|16892.5|16900.5|16895.5|16896|16891|13
1706233500000|2024-01-26 01:45:00|16898|16893|16895|16890|16898|16893|16894.5|16889.5|14
1706233800000|2024-01-26 01:50:00|16894.5|16889.5|16898|16893|16898|16893|16894|16889|1
1706234100000|2024-01-26 01:55:00|16897.5|16892.5|16898|16893|16898|16893|16896|16891|5
1706234400000|2024-01-26 02:00:00|16897.5|16892.5|16902|16897|16903.5|16898.5|16897|16892|7
1706234700000|2024-01-26 02:05:00|16902.5|16897.5|16901|16896|16903.5|16898.5|16901|16896|2
1706235000000|2024-01-26 02:10:00|16901.5|16896.5|16908|16903|16909.5|16904.5|16900.5|16895.5|21
1706235300000|2024-01-26 02:15:00|16908.5|16903.5|16906|16901|16909|16904|16905.5|16900.5|11
1706235600000|2024-01-26 02:20:00|16905.5|16900.5|16905|16900|16907|16902|16904|16899|5
1706235900000|2024-01-26 02:25:00|16904.5|16899.5|16901.5|16896.5|16906|16901|16901|16896|17
1706236200000|2024-01-26 02:30:00|16902|16897|16907|16902|16907|16902|16902|16897|9
1706236500000|2024-01-26 02:35:00|16906.5|16901.5|16905|16900|16908|16903|16904|16899|1
1706236800000|2024-01-26 02:40:00|16904.5|16899.5|16904|16899|16905|16900|16903|16898|3
1706237100000|2024-01-26 02:45:00|16904.5|16899.5|16897|16892|16905|16900|16896.5|16891.5|10
1706237400000|2024-01-26 02:50:00|16897.5|16892.5|16892.5|16887.5|16898|16893|16892.5|16887.5|5
1706237700000|2024-01-26 02:55:00|16893|16888|16892.5|16887.5|16895|16890|16891.5|16886.5|2
1706238000000|2024-01-26 03:00:00|16892|16887|16897.5|16892.5|16898|16893|16892|16887|5
1706238300000|2024-01-26 03:05:00|16898|16893|16896.5|16891.5|16898.5|16893.5|16896.5|16891.5|0
1706238600000|2024-01-26 03:10:00|16896|16891|16895|16890|16896.5|16891.5|16893|16888|24
1706238900000|2024-01-26 03:15:00|16895.5|16890.5|16892|16887|16896|16891|16888.5|16883.5|14
1706239200000|2024-01-26 03:20:00|16892.5|16887.5|16889|16884|16892.5|16887.5|16889|16884|6
1706239500000|2024-01-26 03:25:00|16889.5|16884.5|16886|16881|16890|16885|16886|16881|9
1706239800000|2024-01-26 03:30:00|16886.5|16881.5|16886|16881|16887|16882|16884.5|16879.5|5
1706240100000|2024-01-26 03:35:00|16886.5|16881.5|16888|16883|16888|16883|16885.5|16880.5|14
1706240400000|2024-01-26 03:40:00|16888.5|16883.5|16889|16884|16889|16884|16886|16881|31
1706240700000|2024-01-26 03:45:00|16889.5|16884.5|16893.5|16888.5|16893.5|16888.5|16888.5|16883.5|16
1706241000000|2024-01-26 03:50:00|16893|16888|16893|16888|16893.5|16888.5|16891.5|16886.5|7
1706241300000|2024-01-26 03:55:00|16892.5|16887.5|16889|16884|16892.5|16887.5|16888.5|16883.5|5
1706241600000|2024-01-26 04:00:00|16889.5|16884.5|16886.5|16881.5|16891|16886|16886|16881|6
1706241900000|2024-01-26 04:05:00|16886|16881|16886.5|16881.5|16887|16882|16886|16881|1
1706242200000|2024-01-26 04:10:00|16887|16882|16882|16877|16887.5|16882.5|16880.5|16875.5|32
1706242500000|2024-01-26 04:15:00|16881.5|16876.5|16885.5|16880.5|16886.5|16881.5|16880.5|16875.5|12
1706242800000|2024-01-26 04:20:00|16885|16880|16881|16876|16887.5|16882.5|16878|16873|33
1706243100000|2024-01-26 04:25:00|16880.5|16875.5|16877.5|16872.5|16881.5|16876.5|16874.5|16869.5|27
1706243400000|2024-01-26 04:30:00|16877|16872|16881|16876|16884|16879|16877|16872|23
1706243700000|2024-01-26 04:35:00|16881.5|16876.5|16879.5|16874.5|16882|16877|16878.5|16873.5|6
1706244000000|2024-01-26 04:40:00|16880|16875|16875|16870|16881.5|16876.5|16874|16869|11
1706244300000|2024-01-26 04:45:00|16875.5|16870.5|16863.5|16858.5|16875.5|16870.5|16860.5|16855.5|125
1706244600000|2024-01-26 04:50:00|16864|16859|16864|16859|16869.5|16864.5|16863|16858|21
1706244900000|2024-01-26 04:55:00|16864.5|16859.5|16868|16863|16868|16863|16864|16859|13
1706245200000|2024-01-26 05:00:00|16868.5|16863.5|16871|16866|16873|16868|16867|16862|41
1706245500000|2024-01-26 05:05:00|16871.5|16866.5|16873|16868|16874|16869|16871|16866|8
1706245800000|2024-01-26 05:10:00|16873.5|16868.5|16877|16872|16877|16872|16873|16868|9
1706246100000|2024-01-26 05:15:00|16877.5|16872.5|16880|16875|16881|16876|16877.5|16872.5|40
1706246400000|2024-01-26 05:20:00|16880.5|16875.5|16879|16874|16881|16876|16877|16872|4
1706246700000|2024-01-26 05:25:00|16878.5|16873.5|16877|16872|16881|16876|16875|16870|14
1706247000000|2024-01-26 05:30:00|16877.5|16872.5|16882|16877|16883|16878|16877.5|16872.5|19
1706247300000|2024-01-26 05:35:00|16882.5|16877.5|16883|16878|16887|16882|16882|16877|19
1706247600000|2024-01-26 05:40:00|16883.5|16878.5|16883|16878|16886|16881|16883|16878|12
1706247900000|2024-01-26 05:45:00|16883.5|16878.5|16879|16874|16884|16879|16879|16874|44
1706248200000|2024-01-26 05:50:00|16878.5|16873.5|16880|16875|16886|16881|16877|16872|66
1706248500000|2024-01-26 05:55:00|16880.5|16875.5|16875|16870|16882|16877|16874|16869|46
1706248800000|2024-01-26 06:00:00|16875.5|16870.5|16870.5|16865.5|16876|16871|16868|16863|25
1706249100000|2024-01-26 06:05:00|16871|16866|16862.5|16857.5|16872|16867|16862.5|16857.5|35
1706249400000|2024-01-26 06:10:00|16863|16858|16857|16852|16863|16858|16856|16851|35
1706249700000|2024-01-26 06:15:00|16857.5|16852.5|16861|16856|16863.5|16858.5|16853|16848|53
1706250000000|2024-01-26 06:20:00|16861.5|16856.5|16863|16858|16868|16863|16860|16855|73
1706250300000|2024-01-26 06:25:00|16862.5|16857.5|16854|16849|16862.5|16857.5|16852.5|16847.5|35
1706250600000|2024-01-26 06:30:00|16853.5|16848.5|16850|16845|16853.5|16848.5|16847.5|16842.5|66
1706250900000|2024-01-26 06:35:00|16849.5|16844.5|16850.5|16845.5|16851.5|16846.5|16846.5|16841.5|57
1706251200000|2024-01-26 06:40:00|16851|16846|16851|16846|16853.5|16848.5|16846.5|16841.5|39
1706251500000|2024-01-26 06:45:00|16850.5|16845.5|16852|16847|16859.5|16854.5|16849.5|16844.5|107
1706251800000|2024-01-26 06:50:00|16853|16848|16859|16854|16859.5|16854.5|16852.5|16847.5|30
1706252100000|2024-01-26 06:55:00|16860|16855|16863.5|16858.5|16864.5|16859.5|16860|16855|62
1706252400000|2024-01-26 07:00:00|16862.4|16859.6|16875.9|16873.1|16876.4|16873.6|16857.9|16855.1|374
1706252700000|2024-01-26 07:05:00|16876.4|16873.6|16887.9|16885.1|16889.9|16887.1|16873.4|16870.6|289
1706253000000|2024-01-26 07:10:00|16887.4|16884.6|16881.9|16879.1|16890.9|16888.1|16878.4|16875.6|209
1706253300000|2024-01-26 07:15:00|16882.4|16879.6|16883.4|16880.6|16883.9|16881.1|16876.9|16874.1|82
1706253600000|2024-01-26 07:20:00|16883.9|16881.1|16877.4|16874.6|16885.9|16883.1|16876.9|16874.1|101
1706253900000|2024-01-26 07:25:00|16877.9|16875.1|16883.9|16881.1|16885.9|16883.1|16876.4|16873.6|106
1706254200000|2024-01-26 07:30:00|16883.4|16880.6|16873.9|16871.1|16884.4|16881.6|16871.4|16868.6|137
1706254500000|2024-01-26 07:35:00|16874.4|16871.6|16879.9|16877.1|16879.9|16877.1|16872.4|16869.6|86
1706254800000|2024-01-26 07:40:00|16879.4|16876.6|16873.4|16870.6|16880.4|16877.6|16871.9|16869.1|103
1706255100000|2024-01-26 07:45:00|16874.4|16871.6|16869.4|16866.6|16879.9|16877.1|16869.4|16866.6|96
1706255400000|2024-01-26 07:50:00|16868.9|16866.1|16870.4|16867.6|16872.9|16870.1|16868.4|16865.6|73
1706255700000|2024-01-26 07:55:00|16869.4|16866.6|16877.4|16874.6|16879.9|16877.1|16867.4|16864.6|292
1706256000000|2024-01-26 08:00:00|16876.7|16875.3|16876.7|16875.3|16885.7|16884.3|16862.2|16860.8|2082
1706256300000|2024-01-26 08:05:00|16877.2|16875.8|16869.2|16867.8|16881.2|16879.8|16866.7|16865.3|896
1706256600000|2024-01-26 08:10:00|16869.7|16868.3|16866.7|16865.3|16876.2|16874.8|16858.2|16856.8|656
1706256900000|2024-01-26 08:15:00|16867.2|16865.8|16857.7|16856.3|16870.7|16869.3|16853.7|16852.3|632
1706257200000|2024-01-26 08:20:00|16856.7|16855.3|16854.7|16853.3|16861.7|16860.3|16849.7|16848.3|684
1706257500000|2024-01-26 08:25:00|16853.7|16852.3|16859.7|16858.3|16861.7|16860.3|16850.2|16848.8|523
1706257800000|2024-01-26 08:30:00|16860.2|16858.8|16870.2|16868.8|16875.7|16874.3|16859.7|16858.3|578
1706258100000|2024-01-26 08:35:00|16869.7|16868.3|16882.7|16881.3|16883.7|16882.3|16868.7|16867.3|532
1706258400000|2024-01-26 08:40:00|16883.2|16881.8|16872.7|16871.3|16883.7|16882.3|16864.7|16863.3|547
1706258700000|2024-01-26 08:45:00|16873.2|16871.8|16876.7|16875.3|16885.7|16884.3|16870.2|16868.8|399
1706259000000|2024-01-26 08:50:00|16876.2|16874.8|16879.2|16877.8|16882.2|16880.8|16876.2|16874.8|372
1706259300000|2024-01-26 08:55:00|16878.7|16877.3|16883.2|16881.8|16887.7|16886.3|16874.7|16873.3|448
1706259600000|2024-01-26 09:00:00|16883.7|16882.3|16878.2|16876.8|16890.7|16889.3|16877.7|16876.3|628
1706259900000|2024-01-26 09:05:00|16878.7|16877.3|16873.2|16871.8|16880.2|16878.8|16862.7|16861.3|521
1706260200000|2024-01-26 09:10:00|16873.7|16872.3|16879.2|16877.8|16881.7|16880.3|16871.7|16870.3|371
1706260500000|2024-01-26 09:15:00|16878.7|16877.3|16884.7|16883.3|16890.7|16889.3|16877.7|16876.3|332
1706260800000|2024-01-26 09:20:00|16885.2|16883.8|16897.2|16895.8|16900.2|16898.8|16885.2|16883.8|442
1706261100000|2024-01-26 09:25:00|16897.7|16896.3|16898.7|16897.3|16901.7|16900.3|16893.2|16891.8|364
1706261400000|2024-01-26 09:30:00|16899.2|16897.8|16897.2|16895.8|16904.7|16903.3|16890.2|16888.8|440
1706261700000|2024-01-26 09:35:00|16897.7|16896.3|16906.2|16904.8|16908.2|16906.8|16896.7|16895.3|243
1706262000000|2024-01-26 09:40:00|16905.7|16904.3|16909.7|16908.3|16910.7|16909.3|16902.7|16901.3|265
1706262300000|2024-01-26 09:45:00|16910.2|16908.8|16916.7|16915.3|16923.7|16922.3|16909.2|16907.8|407
1706262600000|2024-01-26 09:50:00|16917.2|16915.8|16923.7|16922.3|16927.7|16926.3|16914.2|16912.8|407
1706262900000|2024-01-26 09:55:00|16924.7|16923.3|16914.7|16913.3|16925.2|16923.8|16914.7|16913.3|292
1706263200000|2024-01-26 10:00:00|16915.2|16913.8|16916.2|16914.8|16919.7|16918.3|16910.7|16909.3|495
1706263500000|2024-01-26 10:05:00|16916.7|16915.3|16916.7|16915.3|16920.7|16919.3|16911.2|16909.8|458
1706263800000|2024-01-26 10:10:00|16917.2|16915.8|16917.7|16916.3|16920.7|16919.3|16913.7|16912.3|519
1706264100000|2024-01-26 10:15:00|16918.7|16917.3|16929.2|16927.8|16929.7|16928.3|16917.7|16916.3|407
1706264400000|2024-01-26 10:20:00|16929.7|16928.3|16934.7|16933.3|16935.7|16934.3|16927.2|16925.8|395
1706264700000|2024-01-26 10:25:00|16934.2|16932.8|16942.2|16940.8|16943.2|16941.8|16933.2|16931.8|691
1706265000000|2024-01-26 10:30:00|16942.7|16941.3|16940.7|16939.3|16944.7|16943.3|16939.7|16938.3|253
1706265300000|2024-01-26 10:35:00|16940.2|16938.8|16940.2|16938.8|16944.7|16943.3|16936.7|16935.3|325
1706265600000|2024-01-26 10:40:00|16939.7|16938.3|16948.7|16947.3|16954.7|16953.3|16938.7|16937.3|460
1706265900000|2024-01-26 10:45:00|16948.2|16946.8|16950.2|16948.8|16950.2|16948.8|16942.7|16941.3|215
1706266200000|2024-01-26 10:50:00|16949.7|16948.3|16934.2|16932.8|16950.7|16949.3|16930.7|16929.3|541
1706266500000|2024-01-26 10:55:00|16933.7|16932.3|16924.7|16923.3|16936.7|16935.3|16922.7|16921.3|860
1706266800000|2024-01-26 11:00:00|16925.2|16923.8|16934.7|16933.3|16938.7|16937.3|16922.7|16921.3|376
1706267100000|2024-01-26 11:05:00|16935.2|16933.8|16924.7|16923.3|16940.7|16939.3|16923.7|16922.3|180
1706267400000|2024-01-26 11:10:00|16923.7|16922.3|16924.7|16923.3|16931.7|16930.3|16923.7|16922.3|128
1706267700000|2024-01-26 11:15:00|16924.2|16922.8|16926.2|16924.8|16927.2|16925.8|16922.7|16921.3|248
1706268000000|2024-01-26 11:20:00|16926.7|16925.3|16941.2|16939.8|16941.7|16940.3|16925.7|16924.3|201
1706268300000|2024-01-26 11:25:00|16940.7|16939.3|16945.7|16944.3|16945.7|16944.3|16937.7|16936.3|153
1706268600000|2024-01-26 11:30:00|16945.2|16943.8|16946.2|16944.8|16952.7|16951.3|16942.7|16941.3|307
1706268900000|2024-01-26 11:35:00|16946.7|16945.3|16936.7|16935.3|16948.7|16947.3|16931.7|16930.3|273
1706269200000|2024-01-26 11:40:00|16937.2|16935.8|16937.7|16936.3|16940.7|16939.3|16932.7|16931.3|273
1706269500000|2024-01-26 11:45:00|16937.2|16935.8|16935.7|16934.3|16938.7|16937.3|16932.7|16931.3|149
1706269800000|2024-01-26 11:50:00|16936.2|16934.8|16940.7|16939.3|16942.7|16941.3|16934.7|16933.3|299
1706270100000|2024-01-26 11:55:00|16940.2|16938.8|16944.2|16942.8|16945.7|16944.3|16936.7|16935.3|313
1706270400000|2024-01-26 12:00:00|16943.7|16942.3|16949.7|16948.3|16962.7|16961.3|16943.7|16942.3|1045
1706270700000|2024-01-26 12:05:00|16948.7|16947.3|16952.7|16951.3|16953.7|16952.3|16943.7|16942.3|230
1706271000000|2024-01-26 12:10:00|16953.2|16951.8|16956.2|16954.8|16956.7|16955.3|16947.2|16945.8|135
1706271300000|2024-01-26 12:15:00|16956.7|16955.3|16954.2|16952.8|16957.7|16956.3|16950.7|16949.3|201
1706271600000|2024-01-26 12:20:00|16953.7|16952.3|16956.2|16954.8|16958.7|16957.3|16953.2|16951.8|182
1706271900000|2024-01-26 12:25:00|16956.7|16955.3|16962.2|16960.8|16963.2|16961.8|16954.2|16952.8|167
1706272200000|2024-01-26 12:30:00|16962.7|16961.3|16964.7|16963.3|16968.7|16967.3|16959.7|16958.3|321
1706272500000|2024-01-26 12:35:00|16964.2|16962.8|16966.7|16965.3|16967.7|16966.3|16962.7|16961.3|215
1706272800000|2024-01-26 12:40:00|16966.2|16964.8|16965.7|16964.3|16969.7|16968.3|16965.7|16964.3|263
1706273100000|2024-01-26 12:45:00|16965.2|16963.8|16966.2|16964.8|16969.2|16967.8|16964.7|16963.3|106
1706273400000|2024-01-26 12:50:00|16965.7|16964.3|16958.7|16957.3|16968.7|16967.3|16953.7|16952.3|425
1706273700000|2024-01-26 12:55:00|16959.2|16957.8|16952.7|16951.3|16959.2|16957.8|16948.7|16947.3|176
1706274000000|2024-01-26 13:00:00|16952.2|16950.8|16956.7|16955.3|16960.2|16958.8|16948.2|16946.8|329
1706274300000|2024-01-26 13:05:00|16956.2|16954.8|16956.7|16955.3|16957.2|16955.8|16950.7|16949.3|328
1706274600000|2024-01-26 13:10:00|16957.2|16955.8|16951.2|16949.8|16957.7|16956.3|16944.7|16943.3|465
1706274900000|2024-01-26 13:15:00|16950.7|16949.3|16936.7|16935.3|16952.2|16950.8|16935.7|16934.3|236
1706275200000|2024-01-26 13:20:00|16936.2|16934.8|16933.2|16931.8|16943.7|16942.3|16932.2|16930.8|238
1706275500000|2024-01-26 13:25:00|16933.7|16932.3|16930.2|16928.8|16933.7|16932.3|16925.2|16923.8|378
1706275800000|2024-01-26 13:30:00|16930.7|16929.3|16924.6|16923.2|16940.7|16939.3|16919.7|16918.3|632
1706276100000|2024-01-26 13:35:00|16925.1|16923.7|16935.1|16933.7|16935.1|16933.7|16919.1|16917.7|301
1706276400000|2024-01-26 13:40:00|16934.6|16933.2|16952.1|16950.7|16955.1|16953.7|16934.1|16932.7|372
1706276700000|2024-01-26 13:45:00|16951.6|16950.2|16964.6|16963.2|16966.1|16964.7|16949.1|16947.7|345
1706277000000|2024-01-26 13:50:00|16965.1|16963.7|16954.6|16953.2|16966.1|16964.7|16953.1|16951.7|295
1706277300000|2024-01-26 13:55:00|16954.1|16952.7|16957.1|16955.7|16961.1|16959.7|16948.6|16947.2|345
1706277600000|2024-01-26 14:00:00|16956.6|16955.2|16940.6|16939.2|16957.6|16956.2|16940.1|16938.7|303
1706277900000|2024-01-26 14:05:00|16940.1|16938.7|16950.6|16949.2|16952.1|16950.7|16939.1|16937.7|269
1706278200000|2024-01-26 14:10:00|16951.1|16949.7|16934.1|16932.7|16951.1|16949.7|16933.1|16931.7|274
1706278500000|2024-01-26 14:15:00|16933.6|16932.2|16930.1|16928.7|16943.1|16941.7|16929.1|16927.7|275
1706278800000|2024-01-26 14:20:00|16929.6|16928.2|16937.1|16935.7|16941.1|16939.7|16927.1|16925.7|374
1706279100000|2024-01-26 14:25:00|16938.1|16936.7|16945.6|16944.2|16949.1|16947.7|16936.1|16934.7|182
1706279400000|2024-01-26 14:30:00|16945.1|16943.7|16940.1|16938.7|16950.6|16949.2|16939.1|16937.7|593
1706279700000|2024-01-26 14:35:00|16940.6|16939.2|16947.6|16946.2|16952.6|16951.2|16939.1|16937.7|382
1706280000000|2024-01-26 14:40:00|16948.1|16946.7|16938.1|16936.7|16949.1|16947.7|16934.1|16932.7|202
1706280300000|2024-01-26 14:45:00|16937.6|16936.2|16928.1|16926.7|16937.6|16936.2|16924.6|16923.2|325
1706280600000|2024-01-26 14:50:00|16928.6|16927.2|16931.1|16929.7|16934.6|16933.2|16924.1|16922.7|470
1706280900000|2024-01-26 14:55:00|16930.6|16929.2|16932.1|16930.7|16932.6|16931.2|16924.1|16922.7|355
1706281200000|2024-01-26 15:00:00|16931.6|16930.2|16932.1|16930.7|16934.1|16932.7|16925.1|16923.7|395
1706281500000|2024-01-26 15:05:00|16931.6|16930.2|16941.1|16939.7|16942.1|16940.7|16925.1|16923.7|389
1706281800000|2024-01-26 15:10:00|16941.7|16940.3|16943.7|16942.3|16946.7|16945.3|16940.2|16938.8|276
1706282100000|2024-01-26 15:15:00|16943.2|16941.8|16935.2|16933.8|16943.2|16941.8|16930.7|16929.3|244
1706282400000|2024-01-26 15:20:00|16935.7|16934.3|16928.7|16927.3|16937.7|16936.3|16925.7|16924.3|412
1706282700000|2024-01-26 15:25:00|16929.2|16927.8|16923.7|16922.3|16930.7|16929.3|16919.7|16918.3|404
1706283000000|2024-01-26 15:30:00|16924.2|16922.8|16932.7|16931.3|16938.7|16937.3|16923.7|16922.3|322
1706283300000|2024-01-26 15:35:00|16933.2|16931.8|16943.2|16941.8|16947.7|16946.3|16932.7|16931.3|355
1706283600000|2024-01-26 15:40:00|16943.7|16942.3|16950.7|16949.3|16952.7|16951.3|16939.7|16938.3|296
1706283900000|2024-01-26 15:45:00|16950.2|16948.8|16943.7|16942.3|16953.7|16952.3|16943.2|16941.8|347
1706284200000|2024-01-26 15:50:00|16944.2|16942.8|16957.7|16956.3|16957.7|16956.3|16944.2|16942.8|381
1706284500000|2024-01-26 15:55:00|16957.2|16955.8|16954.7|16953.3|16959.7|16958.3|16950.7|16949.3|387
1706284800000|2024-01-26 16:00:00|16954.2|16952.8|16947.7|16946.3|16957.7|16956.3|16946.2|16944.8|491
1706285100000|2024-01-26 16:05:00|16947.2|16945.8|16952.7|16951.3|16955.7|16954.3|16942.7|16941.3|340
1706285400000|2024-01-26 16:10:00|16953.2|16951.8|16947.2|16945.8|16954.7|16953.3|16946.7|16945.3|408
1706285700000|2024-01-26 16:15:00|16947.7|16946.3|16953.7|16952.3|16956.7|16955.3|16946.7|16945.3|326
1706286000000|2024-01-26 16:20:00|16954.2|16952.8|16959.7|16958.3|16961.7|16960.3|16951.7|16950.3|537
1706286300000|2024-01-26 16:25:00|16960.2|16958.8|16960.7|16959.3|16961.7|16960.3|16956.7|16955.3|726
1706286600000|2024-01-26 16:30:00|16961.4|16958.6|16963.4|16960.6|16966.4|16963.6|16957.4|16954.6|965
1706286900000|2024-01-26 16:35:00|16962.4|16959.6|16952.4|16949.6|16965.4|16962.6|16950.4|16947.6|596
1706287200000|2024-01-26 16:40:00|16953.4|16950.6|16956.4|16953.6|16957.4|16954.6|16952.4|16949.6|292
1706287500000|2024-01-26 16:45:00|16956.9|16954.1|16957.4|16954.6|16957.4|16954.6|16952.4|16949.6|184
1706287800000|2024-01-26 16:50:00|16956.9|16954.1|16961.4|16958.6|16963.9|16961.1|16954.9|16952.1|152
1706288100000|2024-01-26 16:55:00|16960.4|16957.6|16964.4|16961.6|16965.4|16962.6|16959.4|16956.6|95
1706288400000|2024-01-26 17:00:00|16963.9|16961.1|16964.9|16962.1|16967.4|16964.6|16963.4|16960.6|126
1706288700000|2024-01-26 17:05:00|16964.4|16961.6|16963.4|16960.6|16967.4|16964.6|16962.4|16959.6|167
1706289000000|2024-01-26 17:10:00|16963.9|16961.1|16964.4|16961.6|16965.4|16962.6|16957.4|16954.6|157
1706289300000|2024-01-26 17:15:00|16963.9|16961.1|16964.9|16962.1|16965.4|16962.6|16962.4|16959.6|61
1706289600000|2024-01-26 17:20:00|16964.4|16961.6|16960.4|16957.6|16967.4|16964.6|16959.9|16957.1|146
1706289900000|2024-01-26 17:25:00|16960.9|16958.1|16959.9|16957.1|16961.4|16958.6|16956.4|16953.6|130
1706290200000|2024-01-26 17:30:00|16960.4|16957.6|16948.9|16946.1|16960.4|16957.6|16948.4|16945.6|177
1706290500000|2024-01-26 17:35:00|16948.4|16945.6|16938.9|16936.1|16950.4|16947.6|16934.9|16932.1|273
1706290800000|2024-01-26 17:40:00|16938.4|16935.6|16940.4|16937.6|16942.4|16939.6|16936.4|16933.6|108
1706291100000|2024-01-26 17:45:00|16939.9|16937.1|16932.4|16929.6|16942.4|16939.6|16932.4|16929.6|154
1706291400000|2024-01-26 17:50:00|16932.9|16930.1|16938.9|16936.1|16939.4|16936.6|16931.4|16928.6|192
1706291700000|2024-01-26 17:55:00|16939.4|16936.6|16936.4|16933.6|16939.4|16936.6|16934.4|16931.6|189
1706292000000|2024-01-26 18:00:00|16935.9|16933.1|16938.4|16935.6|16939.9|16937.1|16931.4|16928.6|100
1706292300000|2024-01-26 18:05:00|16937.9|16935.1|16941.4|16938.6|16942.4|16939.6|16935.4|16932.6|74
1706292600000|2024-01-26 18:10:00|16940.9|16938.1|16939.4|16936.6|16943.4|16940.6|16939.4|16936.6|118
1706292900000|2024-01-26 18:15:00|16938.9|16936.1|16936.4|16933.6|16940.4|16937.6|16935.4|16932.6|105
1706293200000|2024-01-26 18:20:00|16936.9|16934.1|16944.4|16941.6|16944.9|16942.1|16936.4|16933.6|92
1706293500000|2024-01-26 18:25:00|16943.9|16941.1|16944.4|16941.6|16946.9|16944.1|16941.4|16938.6|186
1706293800000|2024-01-26 18:30:00|16944.9|16942.1|16943.4|16940.6|16945.4|16942.6|16939.9|16937.1|75
1706294100000|2024-01-26 18:35:00|16943.9|16941.1|16940.9|16938.1|16944.4|16941.6|16939.4|16936.6|65
1706294400000|2024-01-26 18:40:00|16940.4|16937.6|16934.4|16931.6|16940.4|16937.6|16930.4|16927.6|139
1706294700000|2024-01-26 18:45:00|16933.4|16930.6|16932.4|16929.6|16935.4|16932.6|16929.9|16927.1|68
1706295000000|2024-01-26 18:50:00|16932.9|16930.1|16932.9|16930.1|16936.4|16933.6|16930.4|16927.6|119
1706295300000|2024-01-26 18:55:00|16933.4|16930.6|16940.4|16937.6|16940.4|16937.6|16931.4|16928.6|131
1706295600000|2024-01-26 19:00:00|16939.9|16937.1|16946.4|16943.6|16948.4|16945.6|16939.4|16936.6|149
1706295900000|2024-01-26 19:05:00|16946.9|16944.1|16944.4|16941.6|16948.4|16945.6|16942.4|16939.6|75
1706296200000|2024-01-26 19:10:00|16943.9|16941.1|16943.4|16940.6|16945.4|16942.6|16941.4|16938.6|65
1706296500000|2024-01-26 19:15:00|16942.9|16940.1|16941.9|16939.1|16946.4|16943.6|16941.4|16938.6|69
1706296800000|2024-01-26 19:20:00|16942.4|16939.6|16938.4|16935.6|16943.4|16940.6|16938.4|16935.6|64
1706297100000|2024-01-26 19:25:00|16937.4|16934.6|16939.4|16936.6|16941.4|16938.6|16937.4|16934.6|61
1706297400000|2024-01-26 19:30:00|16939.9|16937.1|16937.4|16934.6|16940.9|16938.1|16935.4|16932.6|94
1706297700000|2024-01-26 19:35:00|16937.9|16935.1|16943.4|16940.6|16943.4|16940.6|16937.4|16934.6|73
1706298000000|2024-01-26 19:40:00|16943.9|16941.1|16948.4|16945.6|16949.4|16946.6|16943.4|16940.6|79
1706298300000|2024-01-26 19:45:00|16947.9|16945.1|16949.4|16946.6|16951.4|16948.6|16946.4|16943.6|48
1706298600000|2024-01-26 19:50:00|16949.9|16947.1|16951.4|16948.6|16955.4|16952.6|16949.9|16947.1|138
1706298900000|2024-01-26 19:55:00|16950.9|16948.1|16950.4|16947.6|16951.4|16948.6|16945.4|16942.6|120
1706299200000|2024-01-26 20:00:00|16950.9|16948.1|16945.9|16943.1|16951.4|16948.6|16945.4|16942.6|117
1706299500000|2024-01-26 20:05:00|16945.4|16942.6|16943.4|16940.6|16948.4|16945.6|16942.9|16940.1|89
1706299800000|2024-01-26 20:10:00|16944.4|16941.6|16946.9|16944.1|16947.4|16944.6|16943.4|16940.6|49
1706300100000|2024-01-26 20:15:00|16946.4|16943.6|16945.4|16942.6|16948.9|16946.1|16945.4|16942.6|57
1706300400000|2024-01-26 20:20:00|16944.9|16942.1|16940.4|16937.6|16944.9|16942.1|16935.4|16932.6|111
1706300700000|2024-01-26 20:25:00|16940.9|16938.1|16936.4|16933.6|16942.4|16939.6|16934.4|16931.6|105
1706301000000|2024-01-26 20:30:00|16936.9|16934.1|16936.4|16933.6|16937.4|16934.6|16933.4|16930.6|109
1706301300000|2024-01-26 20:35:00|16935.9|16933.1|16933.9|16931.1|16938.4|16935.6|16932.4|16929.6|57
1706301600000|2024-01-26 20:40:00|16933.4|16930.6|16934.4|16931.6|16936.9|16934.1|16930.4|16927.6|150
1706301900000|2024-01-26 20:45:00|16934.9|16932.1|16939.4|16936.6|16939.9|16937.1|16932.4|16929.6|149
1706302200000|2024-01-26 20:50:00|16938.4|16935.6|16937.4|16934.6|16939.4|16936.6|16935.4|16932.6|140
1706302500000|2024-01-26 20:55:00|16938.4|16935.6|16939.9|16937.1|16941.4|16938.6|16935.9|16933.1|344
1706302800000|2024-01-26 21:00:00|16943.6|16936.6|16938.5|16931.5|16943.6|16936.6|16934.1|16927.1|18
1706303100000|2024-01-26 21:05:00|16938|16931|16937.7|16930.7|16939.2|16932.2|16935.7|16928.7|0
1706303400000|2024-01-26 21:10:00|16938.5|16931.5|16936.6|16929.6|16938.8|16931.8|16935.8|16928.8|0
1706303700000|2024-01-26 21:15:00|16935.8|16928.8|16939.3|16932.3|16940.2|16933.2|16935.8|16928.8|0
1706304000000|2024-01-26 21:20:00|16939.7|16932.7|16939.4|16932.4|16941.1|16934.1|16938.6|16931.6|0
1706304300000|2024-01-26 21:25:00|16939.8|16932.8|16939.3|16932.3|16940.2|16933.2|16938.5|16931.5|0
1706304600000|2024-01-26 21:30:00|16938.5|16931.5|16937.6|16930.6|16939.4|16932.4|16937.6|16930.6|0
1706304900000|2024-01-26 21:35:00|16938.4|16931.4|16936.9|16929.9|16938.4|16931.4|16935.1|16928.1|0
1706305200000|2024-01-26 21:40:00|16936|16929|16937.2|16930.2|16938.5|16931.5|16935.9|16928.9|0
1706305500000|2024-01-26 21:45:00|16938.1|16931.1|16938|16931|16938.1|16931.1|16936.3|16929.3|0
1706305800000|2024-01-26 21:50:00|16938.8|16931.8|16937.6|16930.6|16939.7|16932.7|16937.6|16930.6|0
1706306100000|2024-01-26 21:55:00|16936.7|16929.7|16933.6|16926.6|16938|16931|16932.4|16925.4|0
1706482800000|2024-01-28 23:00:00|16904.8|16897.8|16904.2|16897.2|16906.4|16899.4|16902.2|16895.2|0
1706483100000|2024-01-28 23:05:00|16904.6|16897.6|16900.3|16893.3|16904.6|16897.6|16898.5|16891.5|0
1706483400000|2024-01-28 23:10:00|16901.2|16894.2|16909.5|16902.5|16911.6|16904.6|16896.5|16889.5|0
1706483700000|2024-01-28 23:15:00|16908.7|16901.7|16910.2|16903.2|16912.5|16905.5|16907.8|16900.8|0
1706484000000|2024-01-28 23:20:00|16909.3|16902.3|16901.2|16894.2|16911.3|16904.3|16899.9|16892.9|0
1706484300000|2024-01-28 23:25:00|16901.7|16894.7|16908|16901|16912.2|16905.2|16899.1|16892.1|0
1706484600000|2024-01-28 23:30:00|16908.8|16901.8|16903.4|16896.4|16909.8|16902.8|16903.4|16896.4|0
1706484900000|2024-01-28 23:35:00|16904.2|16897.2|16907.1|16900.1|16907.9|16900.9|16900.9|16893.9|0
1706485200000|2024-01-28 23:40:00|16908|16901|16905.8|16898.8|16908|16901|16903.6|16896.6|0
1706485500000|2024-01-28 23:45:00|16906.2|16899.2|16905.1|16898.1|16909|16902|16904.3|16897.3|0
1706485800000|2024-01-28 23:50:00|16904.7|16897.7|16903.4|16896.4|16905.1|16898.1|16900.8|16893.8|0
1706486100000|2024-01-28 23:55:00|16903.5|16896.5|16900.7|16893.7|16903.9|16896.9|16900.7|16893.7|0
1706486400000|2024-01-29 00:00:00|16901.6|16894.6|16899.8|16892.8|16902.5|16895.5|16899.8|16892.8|0
1706486700000|2024-01-29 00:05:00|16900.7|16893.7|16902.9|16895.9|16903.9|16896.9|16900.7|16893.7|0
1706487000000|2024-01-29 00:10:00|16902.1|16895.1|16908.2|16901.2|16908.2|16901.2|16902.1|16895.1|0
1706487300000|2024-01-29 00:15:00|16917|16912|16917|16912|16923|16918|16911|16906|127
1706487600000|2024-01-29 00:20:00|16916.5|16911.5|16916|16911|16916.5|16911.5|16914|16909|17
1706487900000|2024-01-29 00:25:00|16915.5|16910.5|16908.5|16903.5|16916|16911|16908.5|16903.5|27
1706488200000|2024-01-29 00:30:00|16908|16903|16903.5|16898.5|16908|16903|16903|16898|23
1706488500000|2024-01-29 00:35:00|16904|16899|16902.5|16897.5|16904|16899|16901|16896|47
1706488800000|2024-01-29 00:40:00|16903|16898|16897.5|16892.5|16905.5|16900.5|16896.5|16891.5|71
1706489100000|2024-01-29 00:45:00|16897|16892|16899.5|16894.5|16902|16897|16894|16889|23
1706489400000|2024-01-29 00:50:00|16899|16894|16901.5|16896.5|16902.5|16897.5|16899|16894|4
1706489700000|2024-01-29 00:55:00|16902|16897|16904.5|16899.5|16907|16902|16902|16897|7
1706490000000|2024-01-29 01:00:00|16906.5|16901.5|16908.5|16903.5|16908.5|16903.5|16906|16901|17
1706490300000|2024-01-29 01:05:00|16909|16904|16908.5|16903.5|16910|16905|16908|16903|4
1706490600000|2024-01-29 01:10:00|16909|16904|16915|16910|16916|16911|16909|16904|13
1706490900000|2024-01-29 01:15:00|16915.5|16910.5|16913.5|16908.5|16916|16911|16910.5|16905.5|21
1706491200000|2024-01-29 01:20:00|16913|16908|16912.5|16907.5|16915|16910|16906.5|16901.5|52
1706491500000|2024-01-29 01:25:00|16913.5|16908.5|16916.5|16911.5|16921|16916|16913.5|16908.5|22
1706491800000|2024-01-29 01:30:00|16916|16911|16921.5|16916.5|16923|16918|16916|16911|21
1706492100000|2024-01-29 01:35:00|16922|16917|16920.5|16915.5|16923.5|16918.5|16916|16911|19
1706492400000|2024-01-29 01:40:00|16921|16916|16922.5|16917.5|16924|16919|16920.5|16915.5|34
1706492700000|2024-01-29 01:45:00|16922|16917|16917.5|16912.5|16923.5|16918.5|16917|16912|20
1706493000000|2024-01-29 01:50:00|16917|16912|16918|16913|16924|16919|16912.5|16907.5|28
1706493300000|2024-01-29 01:55:00|16918.5|16913.5|16920|16915|16923|16918|16918|16913|8
1706493600000|2024-01-29 02:00:00|16919.5|16914.5|16916.5|16911.5|16921.5|16916.5|16916|16911|13
1706493900000|2024-01-29 02:05:00|16917|16912|16913.5|16908.5|16918.5|16913.5|16913.5|16908.5|14
1706494200000|2024-01-29 02:10:00|16913|16908|16911.5|16906.5|16913.5|16908.5|16909.5|16904.5|14
1706494500000|2024-01-29 02:15:00|16911|16906|16908.5|16903.5|16912.5|16907.5|16908.5|16903.5|10
1706494800000|2024-01-29 02:20:00|16907|16902|16909|16904|16909.5|16904.5|16904|16899|11
1706495100000|2024-01-29 02:25:00|16909.5|16904.5|16910.5|16905.5|16911|16906|16909|16904|15
1706495400000|2024-01-29 02:30:00|16910|16905|16908.5|16903.5|16910.5|16905.5|16907.5|16902.5|5
1706495700000|2024-01-29 02:35:00|16908|16903|16907|16902|16908.5|16903.5|16905|16900|5
1706496000000|2024-01-29 02:40:00|16906.5|16901.5|16908.5|16903.5|16908.5|16903.5|16905.5|16900.5|14
1706496300000|2024-01-29 02:45:00|16908|16903|16906.5|16901.5|16908.5|16903.5|16906|16901|3
1706496600000|2024-01-29 02:50:00|16906|16901|16905.5|16900.5|16907.5|16902.5|16905.5|16900.5|5
1706496900000|2024-01-29 02:55:00|16906|16901|16910.5|16905.5|16910.5|16905.5|16905.5|16900.5|1
1706497200000|2024-01-29 03:00:00|16911|16906|16915|16910|16917|16912|16910.5|16905.5|14
1706497500000|2024-01-29 03:05:00|16914.5|16909.5|16914.5|16909.5|16914.5|16909.5|16910.5|16905.5|7
1706497800000|2024-01-29 03:10:00|16914|16909|16916.5|16911.5|16917.5|16912.5|16913.5|16908.5|4
1706498100000|2024-01-29 03:15:00|16916|16911|16908|16903|16916|16911|16908|16903|6
1706498400000|2024-01-29 03:20:00|16908.5|16903.5|16906.5|16901.5|16909.5|16904.5|16903|16898|22
1706498700000|2024-01-29 03:25:00|16906|16901|16905.5|16900.5|16906.5|16901.5|16904|16899|13
1706499000000|2024-01-29 03:30:00|16905|16900|16905.5|16900.5|16908.5|16903.5|16905|16900|10
1706499300000|2024-01-29 03:35:00|16905|16900|16903.5|16898.5|16905.5|16900.5|16902.5|16897.5|13
1706499600000|2024-01-29 03:40:00|16904|16899|16908.5|16903.5|16909|16904|16903|16898|15
1706499900000|2024-01-29 03:45:00|16908|16903|16905.5|16900.5|16908.5|16903.5|16905.5|16900.5|6
1706500200000|2024-01-29 03:50:00|16906|16901|16904.5|16899.5|16907|16902|16904|16899|9
1706500500000|2024-01-29 03:55:00|16905|16900|16908|16903|16909|16904|16905|16900|12
1706500800000|2024-01-29 04:00:00|16908.5|16903.5|16907.5|16902.5|16909.5|16904.5|16907|16902|9
1706501100000|2024-01-29 04:05:00|16907|16902|16907.5|16902.5|16908.5|16903.5|16907|16902|0
1706501400000|2024-01-29 04:10:00|16907|16902|16907.5|16902.5|16911|16906|16906.5|16901.5|20
1706501700000|2024-01-29 04:15:00|16907|16902|16906.5|16901.5|16908|16903|16905.5|16900.5|9
1706502000000|2024-01-29 04:20:00|16906|16901|16908.5|16903.5|16908.5|16903.5|16905.5|16900.5|8
1706502300000|2024-01-29 04:25:00|16908|16903|16907.5|16902.5|16909|16904|16906.5|16901.5|5
1706502600000|2024-01-29 04:30:00|16908|16903|16908|16903|16908|16903|16906.5|16901.5|4
1706502900000|2024-01-29 04:35:00|16907.5|16902.5|16907.5|16902.5|16908.5|16903.5|16907.5|16902.5|2
1706503200000|2024-01-29 04:40:00|16908|16903|16908.5|16903.5|16909.5|16904.5|16906|16901|10
1706503500000|2024-01-29 04:45:00|16909|16904|16908.5|16903.5|16909.5|16904.5|16908|16903|2
1706503800000|2024-01-29 04:50:00|16909|16904|16907.5|16902.5|16909.5|16904.5|16907.5|16902.5|3
1706504100000|2024-01-29 04:55:00|16905.5|16900.5|16904.5|16899.5|16906.5|16901.5|16904.5|16899.5|9
1706504400000|2024-01-29 05:00:00|16905|16900|16908|16903|16909.5|16904.5|16905|16900|19
1706504700000|2024-01-29 05:05:00|16907.5|16902.5|16903.5|16898.5|16907.5|16902.5|16902.5|16897.5|8
1706505000000|2024-01-29 05:10:00|16903|16898|16904.5|16899.5|16906|16901|16903|16898|4
1706505300000|2024-01-29 05:15:00|16904|16899|16904.5|16899.5|16905.5|16900.5|16902.5|16897.5|8
1706505600000|2024-01-29 05:20:00|16905|16900|16902.5|16897.5|16905.5|16900.5|16902|16897|7
1706505900000|2024-01-29 05:25:00|16903|16898|16905.5|16900.5|16907.5|16902.5|16902.5|16897.5|10
1706506200000|2024-01-29 05:30:00|16906|16901|16908.5|16903.5|16910|16905|16906|16901|16
1706506500000|2024-01-29 05:35:00|16909|16904|16910.5|16905.5|16910.5|16905.5|16907.5|16902.5|14
1706506800000|2024-01-29 05:40:00|16911|16906|16909.5|16904.5|16914|16909|16909.5|16904.5|3
1706507100000|2024-01-29 05:45:00|16909|16904|16908.5|16903.5|16910|16905|16908|16903|8
1706507400000|2024-01-29 05:50:00|16909|16904|16908.5|16903.5|16910|16905|16908|16903|1
1706507700000|2024-01-29 05:55:00|16909|16904|16910|16905|16910.5|16905.5|16908|16903|6
1706508000000|2024-01-29 06:00:00|16910.5|16905.5|16910.5|16905.5|16913.5|16908.5|16909|16904|19
1706508300000|2024-01-29 06:05:00|16911|16906|16915|16910|16916.5|16911.5|16910.5|16905.5|13
1706508600000|2024-01-29 06:10:00|16915.5|16910.5|16913.5|16908.5|16915.5|16910.5|16912|16907|10
1706508900000|2024-01-29 06:15:00|16914|16909|16917.5|16912.5|16918.5|16913.5|16914|16909|6
1706509200000|2024-01-29 06:20:00|16917|16912|16913.5|16908.5|16918|16913|16912.5|16907.5|19
1706509500000|2024-01-29 06:25:00|16913|16908|16909|16904|16913.5|16908.5|16908|16903|22
1706509800000|2024-01-29 06:30:00|16908.5|16903.5|16914.5|16909.5|16915|16910|16907.5|16902.5|40
1706510100000|2024-01-29 06:35:00|16914|16909|16910.5|16905.5|16915|16910|16910|16905|15
1706510400000|2024-01-29 06:40:00|16910|16905|16910.5|16905.5|16912|16907|16909.5|16904.5|7
1706510700000|2024-01-29 06:45:00|16910|16905|16919|16914|16919|16914|16910|16905|36
1706511000000|2024-01-29 06:50:00|16918.5|16913.5|16920.5|16915.5|16922|16917|16916.5|16911.5|50
1706511300000|2024-01-29 06:55:00|16921|16916|16916.5|16911.5|16921|16916|16916|16911|33
1706511600000|2024-01-29 07:00:00|16915.4|16912.6|16921.9|16919.1|16921.9|16919.1|16910.4|16907.6|307
1706511900000|2024-01-29 07:05:00|16921.4|16918.6|16918.4|16915.6|16927.9|16925.1|16918.4|16915.6|215
1706512200000|2024-01-29 07:10:00|16917.9|16915.1|16918.4|16915.6|16918.9|16916.1|16910.9|16908.1|112
1706512500000|2024-01-29 07:15:00|16917.9|16915.1|16923.9|16921.1|16926.4|16923.6|16917.9|16915.1|128
1706512800000|2024-01-29 07:20:00|16923.4|16920.6|16926.4|16923.6|16927.4|16924.6|16920.9|16918.1|136
1706513100000|2024-01-29 07:25:00|16926.9|16924.1|16927.9|16925.1|16928.4|16925.6|16920.9|16918.1|166
1706513400000|2024-01-29 07:30:00|16927.4|16924.6|16920.9|16918.1|16929.9|16927.1|16920.9|16918.1|89
1706513700000|2024-01-29 07:35:00|16921.9|16919.1|16920.9|16918.1|16922.9|16920.1|16919.9|16917.1|104
1706514000000|2024-01-29 07:40:00|16920.4|16917.6|16920.4|16917.6|16920.9|16918.1|16918.9|16916.1|69
1706514300000|2024-01-29 07:45:00|16920.9|16918.1|16914.9|16912.1|16921.9|16919.1|16913.9|16911.1|140
1706514600000|2024-01-29 07:50:00|16914.4|16911.6|16914.4|16911.6|16918.9|16916.1|16912.9|16910.1|121
1706514900000|2024-01-29 07:55:00|16913.9|16911.1|16916.4|16913.6|16921.9|16919.1|16912.9|16910.1|148
1706515200000|2024-01-29 08:00:00|16916.9|16914.1|16925.7|16924.3|16926.2|16924.8|16913.2|16911.8|1330
1706515500000|2024-01-29 08:05:00|16926.2|16924.8|16915.7|16914.3|16927.2|16925.8|16906.7|16905.3|700
1706515800000|2024-01-29 08:10:00|16915.2|16913.8|16914.2|16912.8|16919.2|16917.8|16909.2|16907.8|490
1706516100000|2024-01-29 08:15:00|16913.2|16911.8|16908.7|16907.3|16915.7|16914.3|16906.2|16904.8|331
1706516400000|2024-01-29 08:20:00|16908.2|16906.8|16915.2|16913.8|16918.2|16916.8|16905.2|16903.8|322
1706516700000|2024-01-29 08:25:00|16914.7|16913.3|16908.7|16907.3|16920.7|16919.3|16908.2|16906.8|343
1706517000000|2024-01-29 08:30:00|16909.2|16907.8|16920.2|16918.8|16920.2|16918.8|16908.2|16906.8|353
1706517300000|2024-01-29 08:35:00|16919.7|16918.3|16915.7|16914.3|16920.2|16918.8|16905.2|16903.8|344
1706517600000|2024-01-29 08:40:00|16915.2|16913.8|16908.2|16906.8|16916.2|16914.8|16905.2|16903.8|278
1706517900000|2024-01-29 08:45:00|16907.2|16905.8|16900.2|16898.8|16909.2|16907.8|16897.2|16895.8|350
1706518200000|2024-01-29 08:50:00|16899.7|16898.3|16890.7|16889.3|16900.7|16899.3|16886.2|16884.8|392
1706518500000|2024-01-29 08:55:00|16890.2|16888.8|16880.7|16879.3|16894.2|16892.8|16880.2|16878.8|346
1706518800000|2024-01-29 09:00:00|16880.2|16878.8|16887.7|16886.3|16894.2|16892.8|16879.2|16877.8|388
1706519100000|2024-01-29 09:05:00|16887.2|16885.8|16895.2|16893.8|16897.2|16895.8|16884.7|16883.3|341
1706519400000|2024-01-29 09:10:00|16895.7|16894.3|16888.2|16886.8|16901.2|16899.8|16887.2|16885.8|347
1706519700000|2024-01-29 09:15:00|16887.7|16886.3|16876.7|16875.3|16889.2|16887.8|16873.7|16872.3|498
1706520000000|2024-01-29 09:20:00|16876.2|16874.8|16877.2|16875.8|16884.2|16882.8|16875.2|16873.8|296
1706520300000|2024-01-29 09:25:00|16878.2|16876.8|16876.7|16875.3|16882.2|16880.8|16870.2|16868.8|445
1706520600000|2024-01-29 09:30:00|16876.2|16874.8|16875.2|16873.8|16879.2|16877.8|16867.2|16865.8|528
1706520900000|2024-01-29 09:35:00|16875.7|16874.3|16874.2|16872.8|16885.2|16883.8|16870.2|16868.8|209
1706521200000|2024-01-29 09:40:00|16873.2|16871.8|16867.7|16866.3|16873.2|16871.8|16862.2|16860.8|363
1706521500000|2024-01-29 09:45:00|16867.2|16865.8|16878.4|16877|16878.9|16877.5|16867.2|16865.8|200
1706521800000|2024-01-29 09:50:00|16877.4|16876|16862.4|16861|16877.4|16876|16860.4|16859|324
1706522100000|2024-01-29 09:55:00|16861.9|16860.5|16872.9|16871.5|16873.4|16872|16860.9|16859.5|343
1706522400000|2024-01-29 10:00:00|16872.4|16871|16877.9|16876.5|16878.9|16877.5|16861.9|16860.5|301
1706522700000|2024-01-29 10:05:00|16877.4|16876|16878.4|16877|16881.4|16880|16873.9|16872.5|290
1706523000000|2024-01-29 10:10:00|16878.9|16877.5|16877.9|16876.5|16883.9|16882.5|16874.4|16873|300
1706523300000|2024-01-29 10:15:00|16877.4|16876|16873.4|16872|16883.4|16882|16872.4|16871|164
1706523600000|2024-01-29 10:20:00|16874.4|16873|16876.9|16875.5|16878.4|16877|16873.4|16872|143
1706523900000|2024-01-29 10:25:00|16877.4|16876|16881.4|16880|16884.9|16883.5|16873.4|16872|175
1706524200000|2024-01-29 10:30:00|16880.9|16879.5|16874.9|16873.5|16881.4|16880|16873.9|16872.5|167
1706524500000|2024-01-29 10:35:00|16874.4|16873|16876.9|16875.5|16877.4|16876|16871.4|16870|148
1706524800000|2024-01-29 10:40:00|16876.4|16875|16884.9|16883.5|16885.4|16884|16876.4|16875|125
1706525100000|2024-01-29 10:45:00|16885.4|16884|16886.9|16885.5|16888.4|16887|16883.4|16882|162
1706525400000|2024-01-29 10:50:00|16886.4|16885|16881.9|16880.5|16887.4|16886|16880.9|16879.5|190
1706525700000|2024-01-29 10:55:00|16882.4|16881|16888.4|16887|16890.4|16889|16881.4|16880|165
1706526000000|2024-01-29 11:00:00|16888.9|16887.5|16883.9|16882.5|16890.4|16889|16877.9|16876.5|183
1706526300000|2024-01-29 11:05:00|16884.4|16883|16886.4|16885|16892.4|16891|16883.4|16882|143
1706526600000|2024-01-29 11:10:00|16886.9|16885.5|16892.4|16891|16892.9|16891.5|16882.4|16881|128
1706526900000|2024-01-29 11:15:00|16892.9|16891.5|16893.4|16892|16895.4|16894|16888.4|16887|111
1706527200000|2024-01-29 11:20:00|16894.4|16893|16893.9|16892.5|16895.4|16894|16889.4|16888|125
1706527500000|2024-01-29 11:25:00|16893.4|16892|16893.9|16892.5|16895.4|16894|16891.4|16890|58
1706527800000|2024-01-29 11:30:00|16894.4|16893|16891.4|16890|16894.4|16893|16889.4|16888|104
1706528100000|2024-01-29 11:35:00|16890.4|16889|16893.4|16892|16893.4|16892|16886.4|16885|129
1706528400000|2024-01-29 11:40:00|16892.9|16891.5|16890.9|16889.5|16893.4|16892|16887.4|16886|87
1706528700000|2024-01-29 11:45:00|16891.4|16890|16889.4|16888|16895.4|16894|16888.9|16887.5|76
1706529000000|2024-01-29 11:50:00|16889.9|16888.5|16891.4|16890|16893.4|16892|16889.4|16888|50
1706529300000|2024-01-29 11:55:00|16890.9|16889.5|16883.4|16882|16894.4|16893|16881.4|16880|161
1706529600000|2024-01-29 12:00:00|16883.9|16882.5|16890.4|16889|16890.9|16889.5|16883.4|16882|138
1706529900000|2024-01-29 12:05:00|16890.9|16889.5|16887.4|16886|16890.9|16889.5|16882.4|16881|75
1706530200000|2024-01-29 12:10:00|16886.9|16885.5|16879.4|16878|16887.9|16886.5|16878.4|16877|127
1706530500000|2024-01-29 12:15:00|16879.9|16878.5|16877.9|16876.5|16883.4|16882|16874.4|16873|134
1706530800000|2024-01-29 12:20:00|16878.4|16877|16874.4|16873|16880.4|16879|16872.4|16871|123
1706531100000|2024-01-29 12:25:00|16874.9|16873.5|16880.4|16879|16885.4|16884|16874.9|16873.5|101
1706531400000|2024-01-29 12:30:00|16879.9|16878.5|16878.4|16877|16881.4|16880|16875.4|16874|189
1706531700000|2024-01-29 12:35:00|16877.9|16876.5|16880.4|16879|16880.9|16879.5|16871.9|16870.5|118
1706532000000|2024-01-29 12:40:00|16880.3|16878.9|16876.3|16874.9|16881.3|16879.9|16875.3|16873.9|119
1706532300000|2024-01-29 12:45:00|16876.8|16875.4|16868.3|16866.9|16880.3|16878.9|16867.8|16866.4|192
1706532600000|2024-01-29 12:50:00|16867.8|16866.4|16866.8|16865.4|16869.3|16867.9|16861.3|16859.9|194
1706532900000|2024-01-29 12:55:00|16867.3|16865.9|16865.8|16864.4|16871.8|16870.4|16864.3|16862.9|121
1706533200000|2024-01-29 13:00:00|16865.3|16863.9|16871.8|16870.4|16875.3|16873.9|16865.3|16863.9|375
1706533500000|2024-01-29 13:05:00|16872.3|16870.9|16871.3|16869.9|16875.8|16874.4|16868.8|16867.4|172
1706533800000|2024-01-29 13:10:00|16871.8|16870.4|16872.8|16871.4|16874.3|16872.9|16868.3|16866.9|182
1706534100000|2024-01-29 13:15:00|16872.3|16870.9|16870.3|16868.9|16875.3|16873.9|16869.3|16867.9|156
1706534400000|2024-01-29 13:20:00|16869.3|16867.9|16865.8|16864.4|16873.3|16871.9|16864.3|16862.9|251
1706534700000|2024-01-29 13:25:00|16865.3|16863.9|16871.8|16870.4|16875.3|16873.9|16864.8|16863.4|140
1706535000000|2024-01-29 13:30:00|16871.3|16869.9|16873.3|16871.9|16877.3|16875.9|16869.8|16868.4|164
1706535300000|2024-01-29 13:35:00|16872.8|16871.4|16877.8|16876.4|16878.3|16876.9|16871.3|16869.9|215
1706535600000|2024-01-29 13:40:00|16877.3|16875.9|16869.3|16867.9|16881.3|16879.9|16869.3|16867.9|191
1706535900000|2024-01-29 13:45:00|16869.8|16868.4|16868.8|16867.4|16878.3|16876.9|16868.3|16866.9|173
1706536200000|2024-01-29 13:50:00|16869.3|16867.9|16877.8|16876.4|16878.3|16876.9|16868.8|16867.4|174
1706536500000|2024-01-29 13:55:00|16877.3|16875.9|16879.3|16877.9|16881.3|16879.9|16876.3|16874.9|156
1706536800000|2024-01-29 14:00:00|16879.8|16878.4|16879.3|16877.9|16880.3|16878.9|16874.3|16872.9|187
1706537100000|2024-01-29 14:05:00|16879.8|16878.4|16888.3|16886.9|16892.8|16891.4|16879.3|16877.9|418
1706537400000|2024-01-29 14:10:00|16889.3|16887.9|16885.3|16883.9|16890.3|16888.9|16882.3|16880.9|252
1706537700000|2024-01-29 14:15:00|16885.8|16884.4|16892.3|16890.9|16893.8|16892.4|16884.3|16882.9|218
1706538000000|2024-01-29 14:20:00|16892.8|16891.4|16896.8|16895.4|16901.3|16899.9|16891.3|16889.9|426
1706538300000|2024-01-29 14:25:00|16897.3|16895.9|16902.3|16900.9|16902.8|16901.4|16896.3|16894.9|255
1706538600000|2024-01-29 14:30:00|16901.8|16900.4|16905.3|16903.9|16908.3|16906.9|16897.8|16896.4|459
1706538900000|2024-01-29 14:35:00|16904.8|16903.4|16912.3|16910.9|16915.8|16914.4|16904.8|16903.4|495
1706539200000|2024-01-29 14:40:00|16913.3|16911.9|16922.3|16920.9|16925.3|16923.9|16911.3|16909.9|527
1706539500000|2024-01-29 14:45:00|16922.8|16921.4|16925.3|16923.9|16925.3|16923.9|16914.3|16912.9|550
1706539800000|2024-01-29 14:50:00|16925.8|16924.4|16930.3|16928.9|16931.8|16930.4|16922.3|16920.9|532
1706540100000|2024-01-29 14:55:00|16930.8|16929.4|16922.3|16920.9|16934.8|16933.4|16919.3|16917.9|722
1706540400000|2024-01-29 15:00:00|16923.3|16921.9|16914.3|16912.9|16924.3|16922.9|16910.3|16908.9|702
1706540700000|2024-01-29 15:05:00|16914.8|16913.4|16924.3|16922.9|16924.3|16922.9|16914.3|16912.9|284
1706541000000|2024-01-29 15:10:00|16924.5|16923.1|16927.5|16926.1|16927.5|16926.1|16921.5|16920.1|238
1706541300000|2024-01-29 15:15:00|16927|16925.6|16925|16923.6|16930|16928.6|16924.5|16923.1|192
1706541600000|2024-01-29 15:20:00|16925.5|16924.1|16922|16920.6|16928.5|16927.1|16918.5|16917.1|348
1706541900000|2024-01-29 15:25:00|16921.5|16920.1|16921.5|16920.1|16924.5|16923.1|16915.5|16914.1|254
1706542200000|2024-01-29 15:30:00|16922|16920.6|16916|16914.6|16925.5|16924.1|16908|16906.6|383
1706542500000|2024-01-29 15:35:00|16915.5|16914.1|16928|16926.6|16930|16928.6|16913.5|16912.1|238
1706542800000|2024-01-29 15:40:00|16928.5|16927.1|16924.5|16923.1|16930.5|16929.1|16921.5|16920.1|328
1706543100000|2024-01-29 15:45:00|16925|16923.6|16922.5|16921.1|16929.5|16928.1|16921|16919.6|177
1706543400000|2024-01-29 15:50:00|16922|16920.6|16926.5|16925.1|16927.5|16926.1|16914.5|16913.1|484
1706543700000|2024-01-29 15:55:00|16926|16924.6|16921|16919.6|16928.5|16927.1|16917|16915.6|191
1706544000000|2024-01-29 16:00:00|16921.5|16920.1|16926.5|16925.1|16928.5|16927.1|16921.5|16920.1|287
1706544300000|2024-01-29 16:05:00|16926|16924.6|16926|16924.6|16927.5|16926.1|16922|16920.6|188
1706544600000|2024-01-29 16:10:00|16926.5|16925.1|16936|16934.6|16937.5|16936.1|16925.5|16924.1|337
1706544900000|2024-01-29 16:15:00|16936.5|16935.1|16936.5|16935.1|16938.5|16937.1|16932.5|16931.1|259
1706545200000|2024-01-29 16:20:00|16937|16935.6|16929.5|16928.1|16938.5|16937.1|16928.5|16927.1|547
1706545500000|2024-01-29 16:25:00|16930|16928.6|16937.5|16936.1|16939.5|16938.1|16927.5|16926.1|908
1706545800000|2024-01-29 16:30:00|16938.2|16935.4|16943.2|16940.4|16944.2|16941.4|16938.2|16935.4|829
1706546100000|2024-01-29 16:35:00|16943.7|16940.9|16945.2|16942.4|16947.2|16944.4|16941.2|16938.4|434
1706546400000|2024-01-29 16:40:00|16945.7|16942.9|16947.2|16944.4|16947.7|16944.9|16943.7|16940.9|221
1706546700000|2024-01-29 16:45:00|16947.7|16944.9|16943.2|16940.4|16949.7|16946.9|16943.2|16940.4|227
1706547000000|2024-01-29 16:50:00|16943.7|16940.9|16945.2|16942.4|16945.2|16942.4|16941.7|16938.9|219
1706547300000|2024-01-29 16:55:00|16944.7|16941.9|16942.2|16939.4|16944.7|16941.9|16941.2|16938.4|463
1706547600000|2024-01-29 17:00:00|16942.7|16939.9|16938.2|16935.4|16943.2|16940.4|16938.2|16935.4|128
1706547900000|2024-01-29 17:05:00|16937.2|16934.4|16934.2|16931.4|16939.2|16936.4|16933.2|16930.4|197
1706548200000|2024-01-29 17:10:00|16935.2|16932.4|16933.2|16930.4|16936.2|16933.4|16932.2|16929.4|66
1706548500000|2024-01-29 17:15:00|16932.7|16929.9|16931.2|16928.4|16935.2|16932.4|16930.2|16927.4|133
1706548800000|2024-01-29 17:20:00|16930.7|16927.9|16933.7|16930.9|16935.2|16932.4|16929.2|16926.4|105
1706549100000|2024-01-29 17:25:00|16934.2|16931.4|16935.2|16932.4|16936.2|16933.4|16932.2|16929.4|68
1706549400000|2024-01-29 17:30:00|16935.7|16932.9|16936.2|16933.4|16938.2|16935.4|16934.2|16931.4|74
1706549700000|2024-01-29 17:35:00|16935.7|16932.9|16939.2|16936.4|16939.2|16936.4|16935.7|16932.9|53
1706550000000|2024-01-29 17:40:00|16938.7|16935.9|16934.2|16931.4|16939.2|16936.4|16934.2|16931.4|79
1706550300000|2024-01-29 17:45:00|16934.7|16931.9|16931.2|16928.4|16935.2|16932.4|16930.2|16927.4|113
1706550600000|2024-01-29 17:50:00|16930.7|16927.9|16934.2|16931.4|16934.7|16931.9|16930.2|16927.4|70
1706550900000|2024-01-29 17:55:00|16934.7|16931.9|16937.2|16934.4|16938.2|16935.4|16934.2|16931.4|79
1706551200000|2024-01-29 18:00:00|16937.7|16934.9|16933.2|16930.4|16938.2|16935.4|16931.2|16928.4|32
1706551500000|2024-01-29 18:05:00|16933.7|16930.9|16936.2|16933.4|16937.2|16934.4|16932.2|16929.4|84
1706551800000|2024-01-29 18:10:00|16935.7|16932.9|16935.7|16932.9|16936.7|16933.9|16933.7|16930.9|21
1706552100000|2024-01-29 18:15:00|16936.2|16933.4|16932.2|16929.4|16936.7|16933.9|16931.7|16928.9|108
1706552400000|2024-01-29 18:20:00|16931.2|16928.4|16934.2|16931.4|16935.2|16932.4|16931.2|16928.4|57
1706552700000|2024-01-29 18:25:00|16933.7|16930.9|16935.2|16932.4|16936.2|16933.4|16933.7|16930.9|15
1706553000000|2024-01-29 18:30:00|16934.7|16931.9|16935.2|16932.4|16936.2|16933.4|16934.2|16931.4|28
1706553300000|2024-01-29 18:35:00|16935.7|16932.9|16936.7|16933.9|16937.2|16934.4|16935.2|16932.4|18
1706553600000|2024-01-29 18:40:00|16936.2|16933.4|16938.2|16935.4|16939.2|16936.4|16936.2|16933.4|30
1706553900000|2024-01-29 18:45:00|16938.7|16935.9|16939.2|16936.4|16939.2|16936.4|16938.2|16935.4|18
1706554200000|2024-01-29 18:50:00|16938.7|16935.9|16933.2|16930.4|16938.7|16935.9|16932.2|16929.4|46
1706554500000|2024-01-29 18:55:00|16933.7|16930.9|16932.7|16929.9|16934.2|16931.4|16931.7|16928.9|9
1706554800000|2024-01-29 19:00:00|16933.2|16930.4|16935.2|16932.4|16936.2|16933.4|16931.2|16928.4|35
1706555100000|2024-01-29 19:05:00|16935.7|16932.9|16938.2|16935.4|16938.2|16935.4|16935.7|16932.9|21
1706555400000|2024-01-29 19:10:00|16938.7|16935.9|16943.2|16940.4|16944.2|16941.4|16937.7|16934.9|61
1706555700000|2024-01-29 19:15:00|16943.7|16940.9|16942.2|16939.4|16946.2|16943.4|16941.2|16938.4|33
1706556000000|2024-01-29 19:20:00|16941.7|16938.9|16945.7|16942.9|16946.2|16943.4|16941.7|16938.9|60
1706556300000|2024-01-29 19:25:00|16946.2|16943.4|16946.2|16943.4|16947.2|16944.4|16944.7|16941.9|28
1706556600000|2024-01-29 19:30:00|16946.7|16943.9|16945.2|16942.4|16948.2|16945.4|16943.2|16940.4|79
1706556900000|2024-01-29 19:35:00|16945.7|16942.9|16947.7|16944.9|16949.2|16946.4|16945.2|16942.4|65
1706557200000|2024-01-29 19:40:00|16948.2|16945.4|16949.7|16946.9|16951.7|16948.9|16947.7|16944.9|143
1706557500000|2024-01-29 19:45:00|16950.2|16947.4|16946.2|16943.4|16951.2|16948.4|16946.2|16943.4|83
1706557800000|2024-01-29 19:50:00|16946.7|16943.9|16947.2|16944.4|16949.2|16946.4|16946.2|16943.4|92
1706558100000|2024-01-29 19:55:00|16946.7|16943.9|16949.7|16946.9|16952.2|16949.4|16946.7|16943.9|81
1706558400000|2024-01-29 20:00:00|16950.2|16947.4|16967.2|16964.4|16969.2|16966.4|16950.2|16947.4|493
1706558700000|2024-01-29 20:05:00|16966.7|16963.9|16968.2|16965.4|16976.2|16973.4|16965.2|16962.4|333
1706559000000|2024-01-29 20:10:00|16968.7|16965.9|16972.2|16969.4|16975.2|16972.4|16968.2|16965.4|159
1706559300000|2024-01-29 20:15:00|16972.7|16969.9|16985.7|16982.9|16985.7|16982.9|16972.2|16969.4|222
1706559600000|2024-01-29 20:20:00|16986.2|16983.4|16996.2|16993.4|16996.2|16993.4|16986.2|16983.4|204
1706559900000|2024-01-29 20:25:00|16996.7|16993.9|16996.2|16993.4|17006.7|17003.9|16995.2|16992.4|410
1706560200000|2024-01-29 20:30:00|16996.7|16993.9|16999.2|16996.4|17003.2|17000.4|16996.2|16993.4|236
1706560500000|2024-01-29 20:35:00|16999.7|16996.9|16993.2|16990.4|17000.7|16997.9|16992.2|16989.4|183
1706560800000|2024-01-29 20:40:00|16992.7|16989.9|16994.2|16991.4|16996.2|16993.4|16991.2|16988.4|141
1706561100000|2024-01-29 20:45:00|16993.7|16990.9|16990.2|16987.4|16994.2|16991.4|16987.2|16984.4|218
1706561400000|2024-01-29 20:50:00|16989.7|16986.9|16993.7|16990.9|16998.2|16995.4|16989.2|16986.4|243
1706561700000|2024-01-29 20:55:00|16994.2|16991.4|16996.2|16993.4|16998.2|16995.4|16992.7|16989.9|361
1706562000000|2024-01-29 21:00:00|16999.2|16992.2|16981|16974|17000.9|16993.9|16981|16974|21
1706562300000|2024-01-29 21:05:00|16980.1|16973.1|16981.7|16974.7|16986.9|16979.9|16978.4|16971.4|0
1706562600000|2024-01-29 21:10:00|16980.9|16973.9|16989|16982|16989|16982|16980.8|16973.8|0
1706562900000|2024-01-29 21:15:00|16988.2|16981.2|16999.6|16992.6|17002.7|16995.7|16988.2|16981.2|0
1706563200000|2024-01-29 21:20:00|16998.7|16991.7|16999.2|16992.2|16999.2|16992.2|16996.6|16989.6|0
1706563500000|2024-01-29 21:25:00|17000.1|16993.1|16999.2|16992.2|17001|16994|16998.4|16991.4|0
1706563800000|2024-01-29 21:30:00|16999.3|16992.3|17001.8|16994.8|17001.8|16994.8|16997.5|16990.5|0
1706564100000|2024-01-29 21:35:00|17001.7|16994.7|16999.6|16992.6|17001.7|16994.7|16999.6|16992.6|0
1706564400000|2024-01-29 21:40:00|16998.7|16991.7|17000.6|16993.6|17000.6|16993.6|16997|16990|0
1706564700000|2024-01-29 21:45:00|16999.7|16992.7|16997.9|16990.9|16999.9|16992.9|16997.1|16990.1|0
1706565000000|2024-01-29 21:50:00|16997|16990|16995.7|16988.7|16997.9|16990.9|16995.3|16988.3|0
1706565300000|2024-01-29 21:55:00|16996.1|16989.1|16989.2|16982.2|16996.1|16989.1|16987.4|16980.4|0
1706565600000|2024-01-29 22:00:00|16989.8|16982.8|16992.6|16985.6|16993.4|16986.4|16989.5|16982.5|0
1706565900000|2024-01-29 22:05:00|16992.8|16985.8|16993|16986|16993|16986|16992.7|16985.7|0
1706566200000|2024-01-29 22:10:00|16992.9|16985.9|16992.6|16985.6|16993.8|16986.8|16992.6|16985.6|0
1706566500000|2024-01-29 22:15:00|16993|16986|16993|16986|16993.5|16986.5|16992.6|16985.6|0
1706566800000|2024-01-29 22:20:00|16992.8|16985.8|16992.2|16985.2|16993|16986|16992.1|16985.1|0
1706567100000|2024-01-29 22:25:00|16992.8|16985.8|16992.4|16985.4|16994.5|16987.5|16992.4|16985.4|0
1706567400000|2024-01-29 22:30:00|16994|16987|16994.2|16987.2|16995.7|16988.7|16994|16987|0
1706567700000|2024-01-29 22:35:00|16994.5|16987.5|16996.9|16989.9|16996.9|16989.9|16994.5|16987.5|0
1706568000000|2024-01-29 22:40:00|16997.3|16990.3|16998|16991|17000.3|16993.3|16996.8|16989.8|0
1706568300000|2024-01-29 22:45:00|16998.3|16991.3|16996.8|16989.8|16998.4|16991.4|16996.8|16989.8|0
1706568600000|2024-01-29 22:50:00|16997|16990|16996.4|16989.4|16997.5|16990.5|16996.4|16989.4|0
1706568900000|2024-01-29 22:55:00|16996|16989|16996.8|16989.8|16997.1|16990.1|16995.6|16988.6|0
1706569200000|2024-01-29 23:00:00|16993|16986|17000.4|16993.4|17001.3|16994.3|16986.6|16979.6|0
1706569500000|2024-01-29 23:05:00|17000.3|16993.3|17001.9|16994.9|17008.2|17001.2|16999.9|16992.9|0
1706569800000|2024-01-29 23:10:00|17002.3|16995.3|16998.4|16991.4|17004.1|16997.1|16996.7|16989.7|0
1706570100000|2024-01-29 23:15:00|16998.2|16991.2|16996.7|16989.7|16998.2|16991.2|16996|16989|0
1706570400000|2024-01-29 23:20:00|16996.3|16989.3|16999.8|16992.8|17000.7|16993.7|16996.3|16989.3|0
1706570700000|2024-01-29 23:25:00|17001.5|16994.5|17001|16994|17002.9|16995.9|17000.6|16993.6|0
1706571000000|2024-01-29 23:30:00|17000.6|16993.6|16999.7|16992.7|17002.3|16995.3|16999.7|16992.7|0
1706571300000|2024-01-29 23:35:00|16998.8|16991.8|16998.7|16991.7|16998.8|16991.8|16998.7|16991.7|0
1706571600000|2024-01-29 23:40:00|16999.6|16992.6|16995.3|16988.3|16999.6|16992.6|16995.3|16988.3|0
1706571900000|2024-01-29 23:45:00|16994.4|16987.4|16996.1|16989.1|16997|16990|16993.6|16986.6|0
1706572200000|2024-01-29 23:50:00|16995.3|16988.3|16995.3|16988.3|16996.1|16989.1|16995.3|16988.3|0
1706572500000|2024-01-29 23:55:00|16995.7|16988.7|17000.3|16993.3|17000.3|16993.3|16995.7|16988.7|0
1706572800000|2024-01-30 00:00:00|16999.9|16992.9|16998.6|16991.6|17001.2|16994.2|16997.8|16990.8|0
1706573100000|2024-01-30 00:05:00|16999|16992|16996|16989|16999.5|16992.5|16996|16989|0
1706573400000|2024-01-30 00:10:00|16994.3|16987.3|16994.2|16987.2|16997.7|16990.7|16993.4|16986.4|0
1706573700000|2024-01-30 00:15:00|16993.7|16986.7|17003.3|16998.3|17003.8|16998.8|16993.3|16986.7|45
1706574000000|2024-01-30 00:20:00|17003.8|16998.8|17010.3|17005.3|17012.8|17007.8|17003.8|16998.8|21
1706574300000|2024-01-30 00:25:00|17010.8|17005.8|17009.3|17004.3|17012.8|17007.8|17009.3|17004.3|24
1706574600000|2024-01-30 00:30:00|17008.8|17003.8|17008.3|17003.3|17010.3|17005.3|17006.3|17001.3|12
1706574900000|2024-01-30 00:35:00|17008.8|17003.8|17006.3|17001.3|17008.8|17003.8|17005.8|17000.8|5
1706575200000|2024-01-30 00:40:00|17005.8|17000.8|17003.8|16998.8|17006.8|17001.8|17003.3|16998.3|8
1706575500000|2024-01-30 00:45:00|17003.3|16998.3|17005.3|17000.3|17006.3|17001.3|17002.3|16997.3|22
1706575800000|2024-01-30 00:50:00|17004.8|16999.8|17001.8|16996.8|17004.8|16999.8|17001.3|16996.3|5
1706576100000|2024-01-30 00:55:00|17001.3|16996.3|17000.3|16995.3|17002.3|16997.3|16999.3|16994.3|9
1706576400000|2024-01-30 01:00:00|17000.8|16995.8|17001.3|16996.3|17002.8|16997.8|16998.3|16993.3|15
1706576700000|2024-01-30 01:05:00|17000.8|16995.8|17006.8|17001.8|17006.8|17001.8|16999.8|16994.8|13
1706577000000|2024-01-30 01:10:00|17007.3|17002.3|17007.8|17002.8|17010.8|17005.8|17006.3|17001.3|12
1706577300000|2024-01-30 01:15:00|17008.3|17003.3|17005.3|17000.3|17008.3|17003.3|17002.8|16997.8|9
1706577600000|2024-01-30 01:20:00|17005.8|17000.8|17005.3|17000.3|17006.3|17001.3|17003.8|16998.8|10
1706577900000|2024-01-30 01:25:00|17003.8|16998.8|17007.8|17002.8|17008.8|17003.8|17002.3|16997.3|11
1706578200000|2024-01-30 01:30:00|17007.3|17002.3|17006.3|17001.3|17007.3|17002.3|17001.8|16996.8|28
1706578500000|2024-01-30 01:35:00|17006.8|17001.8|17006.3|17001.3|17007.3|17002.3|17003.3|16998.3|3
1706578800000|2024-01-30 01:40:00|17005.8|17000.8|16999.3|16994.3|17006.3|17001.3|16998.3|16993.3|20
1706579100000|2024-01-30 01:45:00|16999.8|16994.8|17003.3|16998.3|17003.8|16998.8|16998.8|16993.8|8
1706579400000|2024-01-30 01:50:00|17003.8|16998.8|17003.3|16998.3|17004.8|16999.8|17002.3|16997.3|3
1706579700000|2024-01-30 01:55:00|17002.8|16997.8|17000.3|16995.3|17004.3|16999.3|17000.3|16995.3|5
1706580000000|2024-01-30 02:00:00|16999.8|16994.8|16999.3|16994.3|16999.8|16994.8|16995.3|16990.3|7
1706580300000|2024-01-30 02:05:00|16998.8|16993.8|17000.3|16995.3|17001.3|16996.3|16998.3|16993.3|7
1706580600000|2024-01-30 02:10:00|17001.3|16996.3|17002.8|16997.8|17003.3|16998.3|16999.3|16994.3|13
1706580900000|2024-01-30 02:15:00|17002.3|16997.3|17000.8|16995.8|17003.3|16998.3|17000.3|16995.3|14
1706581200000|2024-01-30 02:20:00|17000.3|16995.3|17001.3|16996.3|17004.3|16999.3|16999.8|16994.8|14
1706581500000|2024-01-30 02:25:00|17001.8|16996.8|16999.3|16994.3|17002.8|16997.8|16998.3|16993.3|4
1706581800000|2024-01-30 02:30:00|16998.8|16993.8|17000.3|16995.3|17002.3|16997.3|16998.3|16993.3|9
1706582100000|2024-01-30 02:35:00|17000.8|16995.8|17002.3|16997.3|17003.3|16998.3|16999.3|16994.3|6
1706582400000|2024-01-30 02:40:00|17001.8|16996.8|17003.3|16998.3|17003.3|16998.3|17001.3|16996.3|5
1706582700000|2024-01-30 02:45:00|17002.8|16997.8|17004.3|16999.3|17005.3|17000.3|17002.3|16997.3|4
1706583000000|2024-01-30 02:50:00|17004.8|16999.8|17004.3|16999.3|17005.3|17000.3|17002.3|16997.3|2
1706583300000|2024-01-30 02:55:00|17004.8|16999.8|17003.8|16998.8|17004.8|16999.8|17000.8|16995.8|4
1706583600000|2024-01-30 03:00:00|17003.3|16998.3|17003.3|16998.3|17004.3|16999.3|17001.8|16996.8|5
1706583900000|2024-01-30 03:05:00|17002.8|16997.8|17004.3|16999.3|17005.3|17000.3|17002.8|16997.8|11
1706584200000|2024-01-30 03:10:00|17003.8|16998.8|17000.3|16995.3|17004.3|16999.3|17000.3|16995.3|8
1706584500000|2024-01-30 03:15:00|17000.8|16995.8|17002.3|16997.3|17003.3|16998.3|17000.3|16995.3|7
1706584800000|2024-01-30 03:20:00|17001.8|16996.8|17001.3|16996.3|17002.3|16997.3|16998.8|16993.8|2
1706585100000|2024-01-30 03:25:00|17000.8|16995.8|17003.3|16998.3|17005.3|17000.3|17000.3|16995.3|4
1706585400000|2024-01-30 03:30:00|17003.8|16998.8|17002.3|16997.3|17004.3|16999.3|16997.3|16992.3|11
1706585700000|2024-01-30 03:35:00|17001.8|16996.8|17000.3|16995.3|17002.3|16997.3|16999.3|16994.3|3
1706586000000|2024-01-30 03:40:00|17000.8|16995.8|17002.3|16997.3|17002.8|16997.8|17000.3|16995.3|7
1706586300000|2024-01-30 03:45:00|17001.8|16996.8|16999.3|16994.3|17001.8|16996.8|16998.3|16993.3|11
1706586600000|2024-01-30 03:50:00|16998.8|16993.8|16995.3|16990.3|17000.3|16995.3|16995.3|16990.3|4
1706586900000|2024-01-30 03:55:00|16994.8|16989.8|16993.3|16988.3|16995.8|16990.8|16992.8|16987.8|12
1706587200000|2024-01-30 04:00:00|16993.8|16988.8|16995.8|16990.8|16995.8|16990.8|16992.8|16987.8|6
1706587500000|2024-01-30 04:05:00|16995.3|16990.3|16994.8|16989.8|16996.8|16991.8|16994.3|16989.3|2
1706587800000|2024-01-30 04:10:00|16995.3|16990.3|16999.8|16994.8|17000.3|16995.3|16995.3|16990.3|7
1706588100000|2024-01-30 04:15:00|17000.3|16995.3|17000.3|16995.3|17000.8|16995.8|16999.3|16994.3|3
1706588400000|2024-01-30 04:20:00|17001.3|16996.3|17003.3|16998.3|17003.3|16998.3|17001.3|16996.3|14
1706588700000|2024-01-30 04:25:00|17002.8|16997.8|17001.8|16996.8|17004.3|16999.3|17000.3|16995.3|21
1706589000000|2024-01-30 04:30:00|17001.3|16996.3|17003.3|16998.3|17004.3|16999.3|17000.8|16995.8|1
1706589300000|2024-01-30 04:35:00|17003.8|16998.8|17000.3|16995.3|17003.8|16998.8|16999.8|16994.8|2
1706589600000|2024-01-30 04:40:00|16999.3|16994.3|16998.8|16993.8|17000.3|16995.3|16998.3|16993.3|4
1706589900000|2024-01-30 04:45:00|16998.3|16993.3|16998.3|16993.3|16999.8|16994.8|16997.8|16992.8|0
1706590200000|2024-01-30 04:50:00|16998.8|16993.8|16998.3|16993.3|16999.8|16994.8|16997.8|16992.8|1
1706590500000|2024-01-30 04:55:00|16998.8|16993.8|16998.3|16993.3|16998.8|16993.8|16998.3|16993.3|0
1706590800000|2024-01-30 05:00:00|16998.8|16993.8|16999.8|16994.8|17000.3|16995.3|16997.3|16992.3|5
1706591100000|2024-01-30 05:05:00|16999.3|16994.3|17000.3|16995.3|17000.8|16995.8|16997.8|16992.8|2
1706591400000|2024-01-30 05:10:00|16999.8|16994.8|17000.3|16995.3|17001.8|16996.8|16999.3|16994.3|4
1706591700000|2024-01-30 05:15:00|16999.8|16994.8|17000.3|16995.3|17001.3|16996.3|16999.3|16994.3|3
1706592000000|2024-01-30 05:20:00|17000.8|16995.8|17003.3|16998.3|17003.8|16998.8|16999.8|16994.8|5
1706592300000|2024-01-30 05:25:00|17002.8|16997.8|17007.3|17002.3|17007.3|17002.3|17002.3|16997.3|6
1706592600000|2024-01-30 05:30:00|17008.3|17003.3|17008.8|17003.8|17010.3|17005.3|17005.8|17000.8|13
1706592900000|2024-01-30 05:35:00|17009.3|17004.3|17008.8|17003.8|17011.3|17006.3|17008.3|17003.3|1
1706593200000|2024-01-30 05:40:00|17009.3|17004.3|17008.8|17003.8|17012.3|17007.3|17007.3|17002.3|4
1706593500000|2024-01-30 05:45:00|17008.3|17003.3|17009.3|17004.3|17010.3|17005.3|17008.3|17003.3|9
1706593800000|2024-01-30 05:50:00|17008.8|17003.8|17004.3|16999.3|17009.8|17004.8|17004.3|16999.3|8
1706594100000|2024-01-30 05:55:00|17005.3|17000.3|17004.3|16999.3|17007.3|17002.3|17003.8|16998.8|20
1706594400000|2024-01-30 06:00:00|17005.3|17000.3|17008.8|17003.8|17008.8|17003.8|17005.3|17000.3|14
1706594700000|2024-01-30 06:05:00|17008.3|17003.3|17006.3|17001.3|17008.8|17003.8|17005.3|17000.3|18
1706595000000|2024-01-30 06:10:00|17006.8|17001.8|17005.3|17000.3|17007.3|17002.3|17004.3|16999.3|20
1706595300000|2024-01-30 06:15:00|17005.8|17000.8|17002.3|16997.3|17005.8|17000.8|17001.8|16996.8|15
1706595600000|2024-01-30 06:20:00|17002.8|16997.8|16997.8|16992.8|17002.8|16997.8|16996.8|16991.8|46
1706595900000|2024-01-30 06:25:00|16997.3|16992.3|16999.3|16994.3|17000.3|16995.3|16994.8|16989.8|24
1706596200000|2024-01-30 06:30:00|16999.8|16994.8|16998.8|16993.8|17002.8|16997.8|16996.3|16991.3|37
1706596500000|2024-01-30 06:35:00|16998.3|16993.3|16998.3|16993.3|17003.3|16998.3|16998.3|16993.3|20
1706596800000|2024-01-30 06:40:00|16997.8|16992.8|16989.3|16984.3|17000.8|16995.8|16988.8|16983.8|71
1706597100000|2024-01-30 06:45:00|16989.8|16984.8|16987.3|16982.3|16989.8|16984.8|16986.3|16981.3|47
1706597400000|2024-01-30 06:50:00|16987.8|16982.8|16986.3|16981.3|16989.8|16984.8|16985.8|16980.8|42
1706597700000|2024-01-30 06:55:00|16986.8|16981.8|16988.3|16983.3|16989.3|16984.3|16985.8|16980.8|51
1706598000000|2024-01-30 07:00:00|16987.2|16984.4|16992.2|16989.4|16996.2|16993.4|16983.2|16980.4|356
1706598300000|2024-01-30 07:05:00|16991.7|16988.9|16991.2|16988.4|16993.2|16990.4|16989.7|16986.9|108
1706598600000|2024-01-30 07:10:00|16990.7|16987.9|16985.2|16982.4|16993.7|16990.9|16984.7|16981.9|127
1706598900000|2024-01-30 07:15:00|16984.7|16981.9|16989.2|16986.4|16993.7|16990.9|16984.2|16981.4|148
1706599200000|2024-01-30 07:20:00|16989.7|16986.9|16992.7|16989.9|16995.2|16992.4|16989.2|16986.4|123
1706599500000|2024-01-30 07:25:00|16991.2|16988.4|16994.7|16991.9|16994.7|16991.9|16988.2|16985.4|144
1706599800000|2024-01-30 07:30:00|16995.7|16992.9|16996.7|16993.9|16998.2|16995.4|16993.7|16990.9|96
1706600100000|2024-01-30 07:35:00|16997.2|16994.4|16995.7|16992.9|16998.2|16995.4|16990.7|16987.9|124
1706600400000|2024-01-30 07:40:00|16996.2|16993.4|17000.2|16997.4|17002.7|16999.9|16995.7|16992.9|112
1706600700000|2024-01-30 07:45:00|17000.7|16997.9|16998.2|16995.4|17003.2|17000.4|16997.7|16994.9|135
1706601000000|2024-01-30 07:50:00|16998.7|16995.9|17007.2|17004.4|17007.7|17004.9|16995.7|16992.9|181
1706601300000|2024-01-30 07:55:00|17007.7|17004.9|17008.2|17005.4|17014.7|17011.9|17005.7|17002.9|396
1706601600000|2024-01-30 08:00:00|17007.5|17006.1|16996|16994.6|17017.5|17016.1|16988|16986.6|1809
1706601900000|2024-01-30 08:05:00|16996.5|16995.1|16981.5|16980.1|17002.5|17001.1|16979|16977.6|955
1706602200000|2024-01-30 08:10:00|16982|16980.6|16957.5|16956.1|16983.5|16982.1|16957.5|16956.1|696
1706602500000|2024-01-30 08:15:00|16958|16956.6|16969.5|16968.1|16974|16972.6|16957.5|16956.1|617
1706602800000|2024-01-30 08:20:00|16969|16967.6|16965|16963.6|16973|16971.6|16957|16955.6|573
1706603100000|2024-01-30 08:25:00|16965.5|16964.1|16962.5|16961.1|16968|16966.6|16954.5|16953.1|412
1706603400000|2024-01-30 08:30:00|16962|16960.6|16982|16980.6|16982|16980.6|16962|16960.6|555
1706603700000|2024-01-30 08:35:00|16981.5|16980.1|16984|16982.6|16984.5|16983.1|16974|16972.6|248
1706604000000|2024-01-30 08:40:00|16983.5|16982.1|16976.5|16975.1|16984|16982.6|16967.5|16966.1|246
1706604300000|2024-01-30 08:45:00|16976|16974.6|16961|16959.6|16981|16979.6|16961|16959.6|336
1706604600000|2024-01-30 08:50:00|16961.5|16960.1|16958|16956.6|16965.5|16964.1|16956|16954.6|387
1706604900000|2024-01-30 08:55:00|16958.5|16957.1|16966.5|16965.1|16972|16970.6|16958.5|16957.1|209
1706605200000|2024-01-30 09:00:00|16966|16964.6|16964.5|16963.1|16970.5|16969.1|16955.5|16954.1|239
1706605500000|2024-01-30 09:05:00|16965|16963.6|16977.5|16976.1|16977.5|16976.1|16963|16961.6|256
1706605800000|2024-01-30 09:10:00|16977|16975.6|16970|16968.6|16979|16977.6|16964.5|16963.1|189
1706606100000|2024-01-30 09:15:00|16970.5|16969.1|16955|16953.6|16972.5|16971.1|16955|16953.6|209
1706606400000|2024-01-30 09:20:00|16955.5|16954.1|16958.5|16957.1|16966.5|16965.1|16950.5|16949.1|309
1706606700000|2024-01-30 09:25:00|16959|16957.6|16954|16952.6|16960|16958.6|16949.5|16948.1|252
1706607000000|2024-01-30 09:30:00|16953|16951.6|16965.5|16964.1|16968|16966.6|16953|16951.6|234
1706607300000|2024-01-30 09:35:00|16965|16963.6|16958|16956.6|16965|16963.6|16958|16956.6|98
1706607600000|2024-01-30 09:40:00|16958.5|16957.1|16966.5|16965.1|16967|16965.6|16955.5|16954.1|197
1706607900000|2024-01-30 09:45:00|16967|16965.6|16964|16962.6|16968|16966.6|16960.5|16959.1|76
1706608200000|2024-01-30 09:50:00|16964.5|16963.1|16963|16961.6|16968|16966.6|16960.5|16959.1|157
1706608500000|2024-01-30 09:55:00|16963.5|16962.1|16966|16964.6|16969|16967.6|16962|16960.6|128
1706608800000|2024-01-30 10:00:00|16965.5|16964.1|16967|16965.6|16968|16966.6|16962|16960.6|158
1706609100000|2024-01-30 10:05:00|16966|16964.6|16961.5|16960.1|16968|16966.6|16956|16954.6|134
1706609400000|2024-01-30 10:10:00|16962|16960.6|16963|16961.6|16967|16965.6|16961|16959.6|190
1706609700000|2024-01-30 10:15:00|16963.5|16962.1|16974.5|16973.1|16975.5|16974.1|16963.5|16962.1|207
1706610000000|2024-01-30 10:20:00|16975|16973.6|16964|16962.6|16975.5|16974.1|16963|16961.6|299
1706610300000|2024-01-30 10:25:00|16964.5|16963.1|16970.5|16969.1|16975|16973.6|16964.5|16963.1|131
1706610600000|2024-01-30 10:30:00|16971|16969.6|16980|16978.6|16980|16978.6|16966.5|16965.1|201
1706610900000|2024-01-30 10:35:00|16980.5|16979.1|16978|16976.6|16984|16982.6|16978|16976.6|312
1706611200000|2024-01-30 10:40:00|16978.5|16977.1|16973|16971.6|16978.5|16977.1|16973|16971.6|153
1706611500000|2024-01-30 10:45:00|16973.5|16972.1|16970|16968.6|16974|16972.6|16965|16963.6|243
1706611800000|2024-01-30 10:50:00|16969.5|16968.1|16965.5|16964.1|16974|16972.6|16960|16958.6|315
1706612100000|2024-01-30 10:55:00|16965|16963.6|16971|16969.6|16972|16970.6|16962|16960.6|149
1706612400000|2024-01-30 11:00:00|16970.5|16969.1|16967|16965.6|16972|16970.6|16963|16961.6|227
1706612700000|2024-01-30 11:05:00|16966.5|16965.1|16967|16965.6|16969|16967.6|16959.5|16958.1|218
1706613000000|2024-01-30 11:10:00|16966|16964.6|16965.5|16964.1|16970|16968.6|16963|16961.6|107
1706613300000|2024-01-30 11:15:00|16966|16964.6|16967|16965.6|16972|16970.6|16965|16963.6|192
1706613600000|2024-01-30 11:20:00|16968|16966.6|16962|16960.6|16969.5|16968.1|16960|16958.6|193
1706613900000|2024-01-30 11:25:00|16961.5|16960.1|16964|16962.6|16965|16963.6|16958|16956.6|187
1706614200000|2024-01-30 11:30:00|16964.5|16963.1|16972.5|16971.1|16977|16975.6|16964|16962.6|503
1706614500000|2024-01-30 11:35:00|16973|16971.6|16971|16969.6|16974|16972.6|16967|16965.6|138
1706614800000|2024-01-30 11:40:00|16970.5|16969.1|16970.5|16969.1|16971.5|16970.1|16968|16966.6|134
1706615100000|2024-01-30 11:45:00|16971|16969.6|16975.5|16974.1|16976|16974.6|16969|16967.6|102
1706615400000|2024-01-30 11:50:00|16975|16973.6|16981.5|16980.1|16982|16980.6|16975|16973.6|221
1706615700000|2024-01-30 11:55:00|16982|16980.6|16981|16979.6|16982|16980.6|16976|16974.6|236
1706616000000|2024-01-30 12:00:00|16980.5|16979.1|16984|16982.6|16988|16986.6|16979|16977.6|409
1706616300000|2024-01-30 12:05:00|16984.5|16983.1|16978|16976.6|16986|16984.6|16977.5|16976.1|181
1706616600000|2024-01-30 12:10:00|16979|16977.6|16978|16976.6|16980.5|16979.1|16973|16971.6|185
1706616900000|2024-01-30 12:15:00|16978.5|16977.1|16974.5|16973.1|16978.5|16977.1|16971.5|16970.1|114
1706617200000|2024-01-30 12:20:00|16975|16973.6|16971|16969.6|16976.5|16975.1|16971|16969.6|75
1706617500000|2024-01-30 12:25:00|16970.5|16969.1|16977|16975.6|16978.5|16977.1|16969|16967.6|105
1706617800000|2024-01-30 12:30:00|16976|16974.6|16970|16968.6|16977|16975.6|16969|16967.6|129
1706618100000|2024-01-30 12:35:00|16969.5|16968.1|16965|16963.6|16970|16968.6|16963|16961.6|179
1706618400000|2024-01-30 12:40:00|16965.6|16964.2|16956.6|16955.2|16965.6|16964.2|16955.6|16954.2|233
1706618700000|2024-01-30 12:45:00|16957.1|16955.7|16961.1|16959.7|16964.6|16963.2|16954.6|16953.2|172
1706619000000|2024-01-30 12:50:00|16960.6|16959.2|16964.6|16963.2|16966.6|16965.2|16960.6|16959.2|150
1706619300000|2024-01-30 12:55:00|16965.1|16963.7|16963.6|16962.2|16967.6|16966.2|16961.1|16959.7|149
1706619600000|2024-01-30 13:00:00|16964.1|16962.7|16955.6|16954.2|16966.6|16965.2|16952.1|16950.7|308
1706619900000|2024-01-30 13:05:00|16956.6|16955.2|16957.6|16956.2|16963.6|16962.2|16954.6|16953.2|158
1706620200000|2024-01-30 13:10:00|16958.1|16956.7|16955.6|16954.2|16958.1|16956.7|16948.6|16947.2|271
1706620500000|2024-01-30 13:15:00|16955.1|16953.7|16961.6|16960.2|16962.6|16961.2|16950.6|16949.2|189
1706620800000|2024-01-30 13:20:00|16962.1|16960.7|16951.6|16950.2|16963.6|16962.2|16951.6|16950.2|190
1706621100000|2024-01-30 13:25:00|16952.1|16950.7|16962.6|16961.2|16965.6|16964.2|16952.1|16950.7|239
1706621400000|2024-01-30 13:30:00|16963.1|16961.7|16970.6|16969.2|16974.6|16973.2|16960.6|16959.2|245
1706621700000|2024-01-30 13:35:00|16971.1|16969.7|16976.6|16975.2|16976.6|16975.2|16966.6|16965.2|304
1706622000000|2024-01-30 13:40:00|16977.6|16976.2|16971.1|16969.7|16981.6|16980.2|16970.1|16968.7|296
1706622300000|2024-01-30 13:45:00|16971.6|16970.2|16973.1|16971.7|16973.6|16972.2|16965.6|16964.2|219
1706622600000|2024-01-30 13:50:00|16973.6|16972.2|16982.6|16981.2|16985.6|16984.2|16972.6|16971.2|241
1706622900000|2024-01-30 13:55:00|16983.1|16981.7|16981.6|16980.2|16986.6|16985.2|16981.1|16979.7|328
1706623200000|2024-01-30 14:00:00|16981.1|16979.7|16985.6|16984.2|16986.6|16985.2|16974.1|16972.7|286
1706623500000|2024-01-30 14:05:00|16985.1|16983.7|16980.6|16979.2|16987.1|16985.7|16977.1|16975.7|185
1706623800000|2024-01-30 14:10:00|16980.1|16978.7|16980.6|16979.2|16983.6|16982.2|16977.1|16975.7|382
1706624100000|2024-01-30 14:15:00|16981.1|16979.7|16971.6|16970.2|16983.6|16982.2|16971.1|16969.7|309
1706624400000|2024-01-30 14:20:00|16971.1|16969.7|16981.6|16980.2|16981.6|16980.2|16970.6|16969.2|451
1706624700000|2024-01-30 14:25:00|16982.1|16980.7|16973.6|16972.2|16983.6|16982.2|16970.6|16969.2|270
1706625000000|2024-01-30 14:30:00|16974.1|16972.7|16969.6|16968.2|16978.6|16977.2|16963.6|16962.2|763
1706625300000|2024-01-30 14:35:00|16970.1|16968.7|16956.6|16955.2|16971.6|16970.2|16955.6|16954.2|526
1706625600000|2024-01-30 14:40:00|16957.1|16955.7|16960.6|16959.2|16963.1|16961.7|16953.6|16952.2|421
1706625900000|2024-01-30 14:45:00|16961.1|16959.7|16967.6|16966.2|16968.1|16966.7|16958.6|16957.2|507
1706626200000|2024-01-30 14:50:00|16968.1|16966.7|16974.6|16973.2|16976.1|16974.7|16967.6|16966.2|304
1706626500000|2024-01-30 14:55:00|16973.6|16972.2|16973.1|16971.7|16979.6|16978.2|16969.6|16968.2|407
1706626800000|2024-01-30 15:00:00|16973.6|16972.2|16962.6|16961.2|16976.1|16974.7|16952.1|16950.7|970
1706627100000|2024-01-30 15:05:00|16963.1|16961.7|16965.6|16964.2|16967.6|16966.2|16958.6|16957.2|344
1706627400000|2024-01-30 15:10:00|16965.7|16964.3|16956.7|16955.3|16969.7|16968.3|16953.7|16952.3|490
1706627700000|2024-01-30 15:15:00|16957.2|16955.8|16958.7|16957.3|16958.7|16957.3|16951.7|16950.3|282
1706628000000|2024-01-30 15:20:00|16958.2|16956.8|16958.7|16957.3|16961.7|16960.3|16954.7|16953.3|227
1706628300000|2024-01-30 15:25:00|16958.2|16956.8|16959.7|16958.3|16961.7|16960.3|16948.7|16947.3|345
1706628600000|2024-01-30 15:30:00|16960.2|16958.8|16962.7|16961.3|16963.7|16962.3|16957.7|16956.3|305
1706628900000|2024-01-30 15:35:00|16963.2|16961.8|16959.7|16958.3|16967.7|16966.3|16958.2|16956.8|239
1706629200000|2024-01-30 15:40:00|16959.2|16957.8|16957.7|16956.3|16962.7|16961.3|16955.7|16954.3|251
1706629500000|2024-01-30 15:45:00|16956.7|16955.3|16961.7|16960.3|16963.7|16962.3|16951.7|16950.3|297
1706629800000|2024-01-30 15:50:00|16960.7|16959.3|16956.7|16955.3|16960.7|16959.3|16954.2|16952.8|465
1706630100000|2024-01-30 15:55:00|16957.2|16955.8|16956.2|16954.8|16958.7|16957.3|16955.7|16954.3|155
1706630400000|2024-01-30 16:00:00|16956.7|16955.3|16969.7|16968.3|16970.7|16969.3|16955.7|16954.3|372
1706630700000|2024-01-30 16:05:00|16969.2|16967.8|16964.7|16963.3|16973.2|16971.8|16962.7|16961.3|321
1706631000000|2024-01-30 16:10:00|16964.2|16962.8|16970.7|16969.3|16970.7|16969.3|16963.2|16961.8|276
1706631300000|2024-01-30 16:15:00|16971.7|16970.3|16968.7|16967.3|16974.7|16973.3|16967.7|16966.3|408
1706631600000|2024-01-30 16:20:00|16968.2|16966.8|16971.7|16970.3|16976.7|16975.3|16968.2|16966.8|535
1706631900000|2024-01-30 16:25:00|16972.2|16970.8|16977.2|16975.8|16977.7|16976.3|16971.7|16970.3|697
1706632200000|2024-01-30 16:30:00|16977.9|16975.1|16977.4|16974.6|16979.9|16977.1|16975.9|16973.1|1014
1706632500000|2024-01-30 16:35:00|16977.9|16975.1|16978.4|16975.6|16979.4|16976.6|16976.4|16973.6|449
1706632800000|2024-01-30 16:40:00|16979.4|16976.6|16978.4|16975.6|16979.4|16976.6|16977.4|16974.6|508
1706633100000|2024-01-30 16:45:00|16978.9|16976.1|16979.4|16976.6|16981.4|16978.6|16977.4|16974.6|130
1706633400000|2024-01-30 16:50:00|16979.9|16977.1|16981.4|16978.6|16981.4|16978.6|16978.9|16976.1|137
1706633700000|2024-01-30 16:55:00|16981.9|16979.1|16981.4|16978.6|16982.9|16980.1|16980.9|16978.1|72
1706634000000|2024-01-30 17:00:00|16981.9|16979.1|16978.4|16975.6|16982.4|16979.6|16978.4|16975.6|98
1706634300000|2024-01-30 17:05:00|16978.9|16976.1|16980.4|16977.6|16981.4|16978.6|16977.4|16974.6|146
1706634600000|2024-01-30 17:10:00|16979.9|16977.1|16978.4|16975.6|16980.4|16977.6|16977.4|16974.6|119
1706634900000|2024-01-30 17:15:00|16977.9|16975.1|16972.4|16969.6|16977.9|16975.1|16970.9|16968.1|139
1706635200000|2024-01-30 17:20:00|16972.9|16970.1|16971.4|16968.6|16977.4|16974.6|16970.9|16968.1|138
1706635500000|2024-01-30 17:25:00|16970.4|16967.6|16968.4|16965.6|16972.4|16969.6|16967.4|16964.6|218
1706635800000|2024-01-30 17:30:00|16967.4|16964.6|16959.9|16957.1|16967.9|16965.1|16957.4|16954.6|367
1706636100000|2024-01-30 17:35:00|16960.4|16957.6|16961.4|16958.6|16962.9|16960.1|16958.4|16955.6|93
1706636400000|2024-01-30 17:40:00|16961.9|16959.1|16963.4|16960.6|16964.9|16962.1|16961.9|16959.1|61
1706636700000|2024-01-30 17:45:00|16963.9|16961.1|16965.4|16962.6|16966.9|16964.1|16963.9|16961.1|80
1706637000000|2024-01-30 17:50:00|16965.9|16963.1|16964.9|16962.1|16965.9|16963.1|16961.4|16958.6|75
1706637300000|2024-01-30 17:55:00|16964.4|16961.6|16960.4|16957.6|16965.4|16962.6|16959.4|16956.6|46
1706637600000|2024-01-30 18:00:00|16959.9|16957.1|16959.4|16956.6|16961.4|16958.6|16957.4|16954.6|84
1706637900000|2024-01-30 18:05:00|16959.9|16957.1|16962.9|16960.1|16963.4|16960.6|16959.9|16957.1|100
1706638200000|2024-01-30 18:10:00|16962.4|16959.6|16966.4|16963.6|16966.9|16964.1|16962.4|16959.6|59
1706638500000|2024-01-30 18:15:00|16966.9|16964.1|16969.4|16966.6|16970.4|16967.6|16966.4|16963.6|42
1706638800000|2024-01-30 18:20:00|16968.9|16966.1|16968.9|16966.1|16972.4|16969.6|16968.4|16965.6|144
1706639100000|2024-01-30 18:25:00|16969.4|16966.6|16973.4|16970.6|16974.4|16971.6|16968.9|16966.1|45
1706639400000|2024-01-30 18:30:00|16973.9|16971.1|16973.9|16971.1|16975.4|16972.6|16971.4|16968.6|75
1706639700000|2024-01-30 18:35:00|16974.4|16971.6|16972.4|16969.6|16974.4|16971.6|16970.9|16968.1|48
1706640000000|2024-01-30 18:40:00|16972.9|16970.1|16971.4|16968.6|16974.9|16972.1|16969.4|16966.6|34
1706640300000|2024-01-30 18:45:00|16971.9|16969.1|16969.4|16966.6|16972.4|16969.6|16969.4|16966.6|30
1706640600000|2024-01-30 18:50:00|16969.9|16967.1|16966.4|16963.6|16970.9|16968.1|16965.4|16962.6|51
1706640900000|2024-01-30 18:55:00|16966.9|16964.1|16966.9|16964.1|16970.4|16967.6|16965.4|16962.6|107
1706641200000|2024-01-30 19:00:00|16967.4|16964.6|16967.4|16964.6|16970.9|16968.1|16966.9|16964.1|46
1706641500000|2024-01-30 19:05:00|16967.9|16965.1|16966.4|16963.6|16968.4|16965.6|16963.9|16961.1|60
1706641800000|2024-01-30 19:10:00|16966.9|16964.1|16972.4|16969.6|16973.4|16970.6|16965.4|16962.6|53
1706642100000|2024-01-30 19:15:00|16971.9|16969.1|16971.4|16968.6|16973.9|16971.1|16969.4|16966.6|45
1706642400000|2024-01-30 19:20:00|16970.9|16968.1|16976.4|16973.6|16977.4|16974.6|16970.9|16968.1|36
1706642700000|2024-01-30 19:25:00|16976.9|16974.1|16975.9|16973.1|16978.4|16975.6|16974.4|16971.6|66
1706643000000|2024-01-30 19:30:00|16976.4|16973.6|16978.4|16975.6|16979.4|16976.6|16974.4|16971.6|65
1706643300000|2024-01-30 19:35:00|16978.9|16976.1|16975.9|16973.1|16978.9|16976.1|16975.4|16972.6|58
1706643600000|2024-01-30 19:40:00|16976.4|16973.6|16978.4|16975.6|16979.4|16976.6|16974.4|16971.6|49
1706643900000|2024-01-30 19:45:00|16977.9|16975.1|16978.4|16975.6|16979.4|16976.6|16976.9|16974.1|31
1706644200000|2024-01-30 19:50:00|16978.9|16976.1|16978.4|16975.6|16979.4|16976.6|16977.4|16974.6|26
1706644500000|2024-01-30 19:55:00|16977.9|16975.1|16978.4|16975.6|16980.4|16977.6|16977.4|16974.6|66
1706644800000|2024-01-30 20:00:00|16977.9|16975.1|16973.9|16971.1|16979.4|16976.6|16972.9|16970.1|58
1706645100000|2024-01-30 20:05:00|16973.4|16970.6|16975.4|16972.6|16975.9|16973.1|16970.4|16967.6|63
1706645400000|2024-01-30 20:10:00|16975.9|16973.1|16977.4|16974.6|16980.9|16978.1|16975.9|16973.1|70
1706645700000|2024-01-30 20:15:00|16976.9|16974.1|16977.4|16974.6|16978.4|16975.6|16973.9|16971.1|54
1706646000000|2024-01-30 20:20:00|16977.9|16975.1|16978.9|16976.1|16979.4|16976.6|16977.4|16974.6|53
1706646300000|2024-01-30 20:25:00|16978.4|16975.6|16980.4|16977.6|16983.4|16980.6|16978.4|16975.6|104
1706646600000|2024-01-30 20:30:00|16980.9|16978.1|16972.9|16970.1|16981.4|16978.6|16971.9|16969.1|94
1706646900000|2024-01-30 20:35:00|16972.4|16969.6|16972.9|16970.1|16974.4|16971.6|16971.4|16968.6|47
1706647200000|2024-01-30 20:40:00|16972.4|16969.6|16972.9|16970.1|16976.4|16973.6|16970.4|16967.6|45
1706647500000|2024-01-30 20:45:00|16972.4|16969.6|16973.4|16970.6|16976.4|16973.6|16972.4|16969.6|84
1706647800000|2024-01-30 20:50:00|16972.9|16970.1|16970.9|16968.1|16976.4|16973.6|16969.4|16966.6|126
1706648100000|2024-01-30 20:55:00|16971.4|16968.6|16970.4|16967.6|16972.9|16970.1|16969.4|16966.6|120
1706648400000|2024-01-30 21:00:00|16972.5|16965.5|16955.8|16948.8|16978.8|16971.8|16953.2|16946.2|34
1706648700000|2024-01-30 21:05:00|16956.4|16949.4|16955.3|16948.3|16965.6|16958.6|16954.1|16947.1|0
1706649000000|2024-01-30 21:10:00|16957.1|16950.1|16967.2|16960.2|16967.5|16960.5|16955.7|16948.7|0
1706649300000|2024-01-30 21:15:00|16967.8|16960.8|16957.1|16950.1|16968.4|16961.4|16953.3|16946.3|0
1706649600000|2024-01-30 21:20:00|16956.8|16949.8|16959.2|16952.2|16960.7|16953.7|16953.8|16946.8|0
1706649900000|2024-01-30 21:25:00|16959.1|16952.1|16954.3|16947.3|16960.3|16953.3|16953.8|16946.8|0
1706650200000|2024-01-30 21:30:00|16954.9|16947.9|16947.4|16940.4|16957.9|16950.9|16946.5|16939.5|0
1706650500000|2024-01-30 21:35:00|16946.7|16939.7|16941.3|16934.3|16948.5|16941.5|16940.7|16933.7|0
1706650800000|2024-01-30 21:40:00|16940.7|16933.7|16945.1|16938.1|16945.7|16938.7|16937.3|16930.3|0
1706651100000|2024-01-30 21:45:00|16945.4|16938.4|16938.7|16931.7|16945.4|16938.4|16937.6|16930.6|0
1706651400000|2024-01-30 21:50:00|16939|16932|16941.1|16934.1|16941.7|16934.7|16935.9|16928.9|0
1706651700000|2024-01-30 21:55:00|16941.7|16934.7|16935.4|16928.4|16941.7|16934.7|16934.4|16927.4|0
1706652000000|2024-01-30 22:00:00|16935.5|16928.5|16937.3|16930.3|16940.7|16933.7|16935.5|16928.5|0
1706652300000|2024-01-30 22:05:00|16937|16930|16924.4|16917.4|16937|16930|16924.3|16917.3|0
1706652600000|2024-01-30 22:10:00|16924.3|16917.3|16923.6|16916.6|16926.1|16919.1|16921.6|16914.6|0
1706652900000|2024-01-30 22:15:00|16923.5|16916.5|16917.8|16910.8|16925.4|16918.4|16917.7|16910.7|0
1706653200000|2024-01-30 22:20:00|16915.6|16908.6|16934.7|16927.7|16937.3|16930.3|16915.6|16908.6|0
1706653500000|2024-01-30 22:25:00|16935|16928|16938.1|16931.1|16942.3|16935.3|16935|16928|0
1706653800000|2024-01-30 22:30:00|16938|16931|16938.2|16931.2|16939.4|16932.4|16936.3|16929.3|0
1706654100000|2024-01-30 22:35:00|16937.9|16930.9|16935|16928|16939|16932|16934.9|16927.9|0
1706654400000|2024-01-30 22:40:00|16933.9|16926.9|16933.6|16926.6|16933.9|16926.9|16929.3|16922.3|0
1706654700000|2024-01-30 22:45:00|16933.5|16926.5|16931.7|16924.7|16933.5|16926.5|16930.3|16923.3|0
1706655000000|2024-01-30 22:50:00|16932.1|16925.1|16926.2|16919.2|16932.1|16925.1|16925.9|16918.9|0
1706655300000|2024-01-30 22:55:00|16926.1|16919.1|16932.3|16925.3|16933.9|16926.9|16925.3|16918.3|0
1706655600000|2024-01-30 23:00:00|16936.1|16929.1|16930.6|16923.6|16941.8|16934.8|16924.8|16917.8|0
1706655900000|2024-01-30 23:05:00|16930.9|16923.9|16936.8|16929.8|16938|16931|16930|16923|0
1706656200000|2024-01-30 23:10:00|16936.9|16929.9|16933.5|16926.5|16937.5|16930.5|16932.9|16925.9|0
1706656500000|2024-01-30 23:15:00|16932.9|16925.9|16935.4|16928.4|16937.2|16930.2|16932.3|16925.3|0
1706656800000|2024-01-30 23:20:00|16935.7|16928.7|16930|16923|16937.8|16930.8|16929.9|16922.9|0
1706657100000|2024-01-30 23:25:00|16930.3|16923.3|16924.3|16917.3|16931.3|16924.3|16924.2|16917.2|0
1706657400000|2024-01-30 23:30:00|16924.9|16917.9|16927.5|16920.5|16928.7|16921.7|16924|16917|0
1706657700000|2024-01-30 23:35:00|16927.8|16920.8|16923.5|16916.5|16927.8|16920.8|16922.2|16915.2|0
1706658000000|2024-01-30 23:40:00|16924.1|16917.1|16927.8|16920.8|16929|16922|16924.1|16917.1|0
1706658300000|2024-01-30 23:45:00|16928.4|16921.4|16925.6|16918.6|16929|16922|16925|16918|0
1706658600000|2024-01-30 23:50:00|16925|16918|16929.4|16922.4|16930.1|16923.1|16923.8|16916.8|0
1706658900000|2024-01-30 23:55:00|16930|16923|16927.1|16920.1|16930|16923|16926.5|16919.5|0
1706659200000|2024-01-31 00:00:00|16927.7|16920.7|16932.4|16925.4|16933|16926|16927.7|16920.7|0
1706659500000|2024-01-31 00:05:00|16931.8|16924.8|16933.7|16926.7|16935.5|16928.5|16931.3|16924.3|0
1706659800000|2024-01-31 00:10:00|16934|16927|16942.9|16935.9|16942.9|16935.9|16933.7|16926.7|0
1706660100000|2024-01-31 00:15:00|16942.3|16935.3|16953.5|16948.5|16956.5|16951.5|16942.3|16935.3|104
1706660400000|2024-01-31 00:20:00|16954|16949|16955.5|16950.5|16956.5|16951.5|16953.5|16948.5|21
1706660700000|2024-01-31 00:25:00|16955|16950|16952.5|16947.5|16955.5|16950.5|16951.5|16946.5|13
1706661000000|2024-01-31 00:30:00|16952|16947|16951|16946|16959|16954|16950.5|16945.5|26
1706661300000|2024-01-31 00:35:00|16950.5|16945.5|16950.5|16945.5|16951|16946|16949.5|16944.5|9
1706661600000|2024-01-31 00:40:00|16951|16946|16946.5|16941.5|16951|16946|16946|16941|18
1706661900000|2024-01-31 00:45:00|16946|16941|16950|16945|16950.5|16945.5|16945.5|16940.5|7
1706662200000|2024-01-31 00:50:00|16950.5|16945.5|16949|16944|16951|16946|16948.5|16943.5|3
1706662500000|2024-01-31 00:55:00|16948.5|16943.5|16946.5|16941.5|16949|16944|16945.5|16940.5|9
1706662800000|2024-01-31 01:00:00|16947|16942|16944.5|16939.5|16948.5|16943.5|16943|16938|27
1706663100000|2024-01-31 01:05:00|16945|16940|16943|16938|16946.5|16941.5|16942|16937|13
1706663400000|2024-01-31 01:10:00|16943.5|16938.5|16944.5|16939.5|16945.5|16940.5|16942|16937|2
1706663700000|2024-01-31 01:15:00|16945|16940|16946.5|16941.5|16949.5|16944.5|16945|16940|9
1706664000000|2024-01-31 01:20:00|16947|16942|16944.5|16939.5|16949|16944|16943.5|16938.5|7
1706664300000|2024-01-31 01:25:00|16945|16940|16939|16934|16945.5|16940.5|16937.5|16932.5|26
1706664600000|2024-01-31 01:30:00|16939.5|16934.5|16940|16935|16941|16936|16938|16933|3
1706664900000|2024-01-31 01:35:00|16940.5|16935.5|16946.5|16941.5|16948.5|16943.5|16938|16933|20
1706665200000|2024-01-31 01:40:00|16947|16942|16947|16942|16949.5|16944.5|16945|16940|8
1706665500000|2024-01-31 01:45:00|16946.5|16941.5|16946.5|16941.5|16948.5|16943.5|16945.5|16940.5|13
1706665800000|2024-01-31 01:50:00|16947|16942|16945.5|16940.5|16951|16946|16944.5|16939.5|19
1706666100000|2024-01-31 01:55:00|16946|16941|16942.5|16937.5|16947.5|16942.5|16941.5|16936.5|27
1706666400000|2024-01-31 02:00:00|16942|16937|16939.5|16934.5|16944.5|16939.5|16938.5|16933.5|17
1706666700000|2024-01-31 02:05:00|16939|16934|16943.5|16938.5|16944|16939|16939|16934|11
1706667000000|2024-01-31 02:10:00|16943|16938|16941.5|16936.5|16944|16939|16941.5|16936.5|5
1706667300000|2024-01-31 02:15:00|16942|16937|16945.5|16940.5|16949|16944|16941.5|16936.5|28
1706667600000|2024-01-31 02:20:00|16945|16940|16947.5|16942.5|16949.5|16944.5|16945|16940|7
1706667900000|2024-01-31 02:25:00|16947|16942|16948|16943|16949|16944|16945.5|16940.5|4
1706668200000|2024-01-31 02:30:00|16947.5|16942.5|16949.5|16944.5|16949.5|16944.5|16946.5|16941.5|3
1706668500000|2024-01-31 02:35:00|16949|16944|16948.5|16943.5|16949|16944|16946.5|16941.5|5
1706668800000|2024-01-31 02:40:00|16949|16944|16949.5|16944.5|16952|16947|16949|16944|16
1706669100000|2024-01-31 02:45:00|16950|16945|16950.5|16945.5|16951.5|16946.5|16949.5|16944.5|2
1706669400000|2024-01-31 02:50:00|16951|16946|16953|16948|16953|16948|16950|16945|17
1706669700000|2024-01-31 02:55:00|16952.5|16947.5|16952.5|16947.5|16954|16949|16950.5|16945.5|17
1706670000000|2024-01-31 03:00:00|16952|16947|16959.5|16954.5|16960.5|16955.5|16952|16947|26
1706670300000|2024-01-31 03:05:00|16959|16954|16959.5|16954.5|16960.5|16955.5|16957.5|16952.5|1
1706670600000|2024-01-31 03:10:00|16960|16955|16957|16952|16960|16955|16954.5|16949.5|9
1706670900000|2024-01-31 03:15:00|16956.5|16951.5|16959.5|16954.5|16959.5|16954.5|16956|16951|9
1706671200000|2024-01-31 03:20:00|16960|16955|16958|16953|16960|16955|16957|16952|6
1706671500000|2024-01-31 03:25:00|16958.5|16953.5|16958.5|16953.5|16960|16955|16958.5|16953.5|6
1706671800000|2024-01-31 03:30:00|16959|16954|16959|16954|16960|16955|16956.5|16951.5|8
1706672100000|2024-01-31 03:35:00|16959.5|16954.5|16958|16953|16960|16955|16957.5|16952.5|14
1706672400000|2024-01-31 03:40:00|16958.5|16953.5|16963.5|16958.5|16964|16959|16957.5|16952.5|11
1706672700000|2024-01-31 03:45:00|16963|16958|16964.5|16959.5|16965|16960|16962.5|16957.5|7
1706673000000|2024-01-31 03:50:00|16964|16959|16964|16959|16965|16960|16963.5|16958.5|4
1706673300000|2024-01-31 03:55:00|16963.5|16958.5|16965|16960|16965|16960|16962.5|16957.5|9
1706673600000|2024-01-31 04:00:00|16964.5|16959.5|16968|16963|16968|16963|16963.5|16958.5|16
1706673900000|2024-01-31 04:05:00|16968.5|16963.5|16968|16963|16970|16965|16967|16962|21
1706674200000|2024-01-31 04:10:00|16967.5|16962.5|16969.5|16964.5|16969.5|16964.5|16965.5|16960.5|2
1706674500000|2024-01-31 04:15:00|16969|16964|16967.5|16962.5|16969.5|16964.5|16966.5|16961.5|8
1706674800000|2024-01-31 04:20:00|16968|16963|16966.5|16961.5|16968|16963|16965.5|16960.5|7
1706675100000|2024-01-31 04:25:00|16967|16962|16965.5|16960.5|16967|16962|16965.5|16960.5|3
1706675400000|2024-01-31 04:30:00|16966|16961|16967.5|16962.5|16968|16963|16965.5|16960.5|5
1706675700000|2024-01-31 04:35:00|16967|16962|16971|16966|16972.5|16967.5|16965|16960|26
1706676000000|2024-01-31 04:40:00|16971.5|16966.5|16972.5|16967.5|16973|16968|16970.5|16965.5|9
1706676300000|2024-01-31 04:45:00|16972|16967|16974.5|16969.5|16975|16970|16971.5|16966.5|21
1706676600000|2024-01-31 04:50:00|16975|16970|16972.5|16967.5|16976|16971|16972|16967|7
1706676900000|2024-01-31 04:55:00|16972|16967|16973.5|16968.5|16973.5|16968.5|16970.5|16965.5|14
1706677200000|2024-01-31 05:00:00|16973|16968|16974.5|16969.5|16976.5|16971.5|16972|16967|23
1706677500000|2024-01-31 05:05:00|16975|16970|16968.5|16963.5|16975.5|16970.5|16968.5|16963.5|37
1706677800000|2024-01-31 05:10:00|16969|16964|16969.5|16964.5|16970|16965|16967.5|16962.5|28
1706678100000|2024-01-31 05:15:00|16969|16964|16971|16966|16971|16966|16966.5|16961.5|15
1706678400000|2024-01-31 05:20:00|16970.5|16965.5|16977.5|16972.5|16978.5|16973.5|16970|16965|42
1706678700000|2024-01-31 05:25:00|16978|16973|16977|16972|16978.5|16973.5|16975.5|16970.5|14
1706679000000|2024-01-31 05:30:00|16976.5|16971.5|16970.5|16965.5|16977|16972|16970.5|16965.5|57
1706679300000|2024-01-31 05:35:00|16969.5|16964.5|16971.5|16966.5|16973.5|16968.5|16969.5|16964.5|31
1706679600000|2024-01-31 05:40:00|16971|16966|16970.5|16965.5|16971.5|16966.5|16970|16965|4
1706679900000|2024-01-31 05:45:00|16970|16965|16967.5|16962.5|16970|16965|16966.5|16961.5|16
1706680200000|2024-01-31 05:50:00|16967|16962|16968.5|16963.5|16970|16965|16967|16962|25
1706680500000|2024-01-31 05:55:00|16969|16964|16974|16969|16974.5|16969.5|16969|16964|33
1706680800000|2024-01-31 06:00:00|16973.5|16968.5|16976.5|16971.5|16977|16972|16972|16967|49
1706681100000|2024-01-31 06:05:00|16976|16971|16974.5|16969.5|16976|16971|16973.5|16968.5|6
1706681400000|2024-01-31 06:10:00|16974|16969|16975.5|16970.5|16977|16972|16974|16969|8
1706681700000|2024-01-31 06:15:00|16975|16970|16969.5|16964.5|16975|16970|16969.5|16964.5|12
1706682000000|2024-01-31 06:20:00|16970|16965|16969|16964|16972.5|16967.5|16968.5|16963.5|17
1706682300000|2024-01-31 06:25:00|16969.5|16964.5|16967.5|16962.5|16970|16965|16967|16962|20
1706682600000|2024-01-31 06:30:00|16967|16962|16963.5|16958.5|16967.5|16962.5|16963.5|16958.5|28
1706682900000|2024-01-31 06:35:00|16964|16959|16966.5|16961.5|16969.5|16964.5|16961.5|16956.5|62
1706683200000|2024-01-31 06:40:00|16966|16961|16954.5|16949.5|16967|16962|16954.5|16949.5|41
1706683500000|2024-01-31 06:45:00|16955|16950|16954.5|16949.5|16958.5|16953.5|16953|16948|92
1706683800000|2024-01-31 06:50:00|16954|16949|16950.5|16945.5|16955.5|16950.5|16950|16945|35
1706684100000|2024-01-31 06:55:00|16951|16946|16948.5|16943.5|16952.5|16947.5|16945.5|16940.5|64
1706684400000|2024-01-31 07:00:00|16947.4|16944.6|16955.9|16953.1|16958.4|16955.6|16936.4|16933.6|401
1706684700000|2024-01-31 07:05:00|16956.4|16953.6|16960.4|16957.6|16960.4|16957.6|16955.4|16952.6|104
1706685000000|2024-01-31 07:10:00|16960.9|16958.1|16967.4|16964.6|16968.4|16965.6|16958.4|16955.6|128
1706685300000|2024-01-31 07:15:00|16967.9|16965.1|16967.9|16965.1|16967.9|16965.1|16961.4|16958.6|102
1706685600000|2024-01-31 07:20:00|16967.4|16964.6|16971.4|16968.6|16971.9|16969.1|16964.4|16961.6|175
1706685900000|2024-01-31 07:25:00|16970.9|16968.1|16977.4|16974.6|16977.4|16974.6|16969.4|16966.6|131
1706686200000|2024-01-31 07:30:00|16977.9|16975.1|16982.9|16980.1|16982.9|16980.1|16974.4|16971.6|252
1706686500000|2024-01-31 07:35:00|16981.9|16979.1|16977.9|16975.1|16982.9|16980.1|16976.4|16973.6|112
1706686800000|2024-01-31 07:40:00|16977.4|16974.6|16972.4|16969.6|16977.9|16975.1|16971.4|16968.6|105
1706687100000|2024-01-31 07:45:00|16974.4|16971.6|16985.9|16983.1|16985.9|16983.1|16973.4|16970.6|298
1706687400000|2024-01-31 07:50:00|16985.4|16982.6|16978.4|16975.6|16990.4|16987.6|16977.9|16975.1|289
1706687700000|2024-01-31 07:55:00|16977.9|16975.1|16972.9|16970.1|16978.9|16976.1|16963.4|16960.6|531
1706688000000|2024-01-31 08:00:00|16972.2|16970.8|16978.7|16977.3|16979.2|16977.8|16967.2|16965.8|1369
1706688300000|2024-01-31 08:05:00|16979.2|16977.8|16966.7|16965.3|16984.2|16982.8|16966.7|16965.3|525
1706688600000|2024-01-31 08:10:00|16966.2|16964.8|16960.7|16959.3|16968.7|16967.3|16954.2|16952.8|588
1706688900000|2024-01-31 08:15:00|16961.2|16959.8|16967.2|16965.8|16973.2|16971.8|16958.2|16956.8|402
1706689200000|2024-01-31 08:20:00|16967.7|16966.3|16980.7|16979.3|16983.2|16981.8|16966.2|16964.8|417
1706689500000|2024-01-31 08:25:00|16981.2|16979.8|16981.2|16979.8|16988.2|16986.8|16979.2|16977.8|557
1706689800000|2024-01-31 08:30:00|16982.2|16980.8|16986.2|16984.8|16988.2|16986.8|16980.7|16979.3|330
1706690100000|2024-01-31 08:35:00|16986.7|16985.3|16990.7|16989.3|16995.7|16994.3|16983.2|16981.8|610
1706690400000|2024-01-31 08:40:00|16990.2|16988.8|16982.2|16980.8|16992.7|16991.3|16982.2|16980.8|323
1706690700000|2024-01-31 08:45:00|16982.7|16981.3|16980.7|16979.3|16990.2|16988.8|16978.7|16977.3|498
1706691000000|2024-01-31 08:50:00|16981.2|16979.8|16988.7|16987.3|16989.2|16987.8|16979.2|16977.8|208
1706691300000|2024-01-31 08:55:00|16988.2|16986.8|16987.7|16986.3|16993.7|16992.3|16983.2|16981.8|296
1706691600000|2024-01-31 09:00:00|16988.2|16986.8|16977.2|16975.8|16989.2|16987.8|16968.2|16966.8|452
1706691900000|2024-01-31 09:05:00|16977.7|16976.3|16969.7|16968.3|16978.2|16976.8|16965.2|16963.8|340
1706692200000|2024-01-31 09:10:00|16969.2|16967.8|16968.7|16967.3|16972.2|16970.8|16962.7|16961.3|232
1706692500000|2024-01-31 09:15:00|16969.2|16967.8|16959.2|16957.8|16972.2|16970.8|16959.2|16957.8|262
1706692800000|2024-01-31 09:20:00|16959.7|16958.3|16961.2|16959.8|16964.2|16962.8|16952.2|16950.8|386
1706693100000|2024-01-31 09:25:00|16960.2|16958.8|16954.7|16953.3|16960.7|16959.3|16950.2|16948.8|226
1706693400000|2024-01-31 09:30:00|16955.2|16953.8|16952.2|16950.8|16962.2|16960.8|16951.2|16949.8|251
1706693700000|2024-01-31 09:35:00|16953.2|16951.8|16944.7|16943.3|16953.2|16951.8|16942.7|16941.3|351
1706694000000|2024-01-31 09:40:00|16945.2|16943.8|16951.7|16950.3|16953.7|16952.3|16939.2|16937.8|393
1706694300000|2024-01-31 09:45:00|16951.2|16949.8|16949.2|16947.8|16952.2|16950.8|16940.2|16938.8|278
1706694600000|2024-01-31 09:50:00|16949.7|16948.3|16952.2|16950.8|16956.2|16954.8|16942.2|16940.8|405
1706694900000|2024-01-31 09:55:00|16951.7|16950.3|16946.2|16944.8|16952.2|16950.8|16945.2|16943.8|239
1706695200000|2024-01-31 10:00:00|16946.7|16945.3|16948.2|16946.8|16949.2|16947.8|16940.2|16938.8|300
1706695500000|2024-01-31 10:05:00|16948.7|16947.3|16952.2|16950.8|16952.7|16951.3|16945.7|16944.3|264
1706695800000|2024-01-31 10:10:00|16951.7|16950.3|16951.2|16949.8|16955.7|16954.3|16949.7|16948.3|357
1706696100000|2024-01-31 10:15:00|16950.7|16949.3|16952.2|16950.8|16960.2|16958.8|16950.2|16948.8|174
1706696400000|2024-01-31 10:20:00|16952.7|16951.3|16955.7|16954.3|16956.2|16954.8|16951.2|16949.8|109
1706696700000|2024-01-31 10:25:00|16956.2|16954.8|16942.7|16941.3|16956.2|16954.8|16942.2|16940.8|268
1706697000000|2024-01-31 10:30:00|16942.2|16940.8|16944.2|16942.8|16947.7|16946.3|16937.2|16935.8|354
1706697300000|2024-01-31 10:35:00|16943.7|16942.3|16931.7|16930.3|16945.2|16943.8|16931.7|16930.3|273
1706697600000|2024-01-31 10:40:00|16932.2|16930.8|16933.2|16931.8|16936.2|16934.8|16929.7|16928.3|254
1706697900000|2024-01-31 10:45:00|16932.7|16931.3|16940.7|16939.3|16945.2|16943.8|16932.7|16931.3|290
1706698200000|2024-01-31 10:50:00|16940.2|16938.8|16943.7|16942.3|16943.7|16942.3|16939.2|16937.8|122
1706698500000|2024-01-31 10:55:00|16943.2|16941.8|16946.7|16945.3|16950.2|16948.8|16943.2|16941.8|158
1706698800000|2024-01-31 11:00:00|16947.2|16945.8|16941.2|16939.8|16947.2|16945.8|16940.2|16938.8|187
1706699100000|2024-01-31 11:05:00|16942.2|16940.8|16948.7|16947.3|16952.7|16951.3|16942.2|16940.8|171
1706699400000|2024-01-31 11:10:00|16949.2|16947.8|16949.2|16947.8|16950.2|16948.8|16943.7|16942.3|119
1706699700000|2024-01-31 11:15:00|16948.7|16947.3|16958.2|16956.8|16958.2|16956.8|16948.7|16947.3|233
1706700000000|2024-01-31 11:20:00|16958.7|16957.3|16965.2|16963.8|16966.7|16965.3|16957.2|16955.8|365
1706700300000|2024-01-31 11:25:00|16964.7|16963.3|16967.2|16965.8|16972.2|16970.8|16964.7|16963.3|338
1706700600000|2024-01-31 11:30:00|16967.7|16966.3|16969.7|16968.3|16971.2|16969.8|16964.2|16962.8|148
1706700900000|2024-01-31 11:35:00|16969.2|16967.8|16967.2|16965.8|16970.7|16969.3|16966.2|16964.8|101
1706701200000|2024-01-31 11:40:00|16966.7|16965.3|16973.2|16971.8|16973.2|16971.8|16964.7|16963.3|217
1706701500000|2024-01-31 11:45:00|16972.7|16971.3|16971.2|16969.8|16978.2|16976.8|16970.2|16968.8|202
1706701800000|2024-01-31 11:50:00|16970.7|16969.3|16974.7|16973.3|16976.2|16974.8|16970.2|16968.8|95
1706702100000|2024-01-31 11:55:00|16974.2|16972.8|16968.7|16967.3|16977.2|16975.8|16968.2|16966.8|219
1706702400000|2024-01-31 12:00:00|16969.2|16967.8|16964.2|16962.8|16973.2|16971.8|16963.2|16961.8|475
1706702700000|2024-01-31 12:05:00|16963.2|16961.8|16965.7|16964.3|16973.2|16971.8|16963.2|16961.8|215
1706703000000|2024-01-31 12:10:00|16966.2|16964.8|16968.7|16967.3|16970.2|16968.8|16963.7|16962.3|119
1706703300000|2024-01-31 12:15:00|16969.2|16967.8|16967.2|16965.8|16972.2|16970.8|16965.2|16963.8|198
1706703600000|2024-01-31 12:20:00|16966.7|16965.3|16957.7|16956.3|16970.2|16968.8|16957.2|16955.8|138
1706703900000|2024-01-31 12:25:00|16958.2|16956.8|16952.7|16951.3|16959.2|16957.8|16950.2|16948.8|150
1706704200000|2024-01-31 12:30:00|16952.2|16950.8|16956.7|16955.3|16959.2|16957.8|16948.7|16947.3|210
1706704500000|2024-01-31 12:35:00|16956.2|16954.8|16950.2|16948.8|16957.2|16955.8|16948.2|16946.8|192
1706704800000|2024-01-31 12:40:00|16950.7|16949.3|16952.2|16950.8|16955.7|16954.3|16949.2|16947.8|139
1706705100000|2024-01-31 12:45:00|16951.7|16950.3|16962.2|16960.8|16964.7|16963.3|16950.7|16949.3|144
1706705400000|2024-01-31 12:50:00|16961.2|16959.8|16968.7|16967.3|16970.7|16969.3|16960.2|16958.8|101
1706705700000|2024-01-31 12:55:00|16969.2|16967.8|16971.2|16969.8|16973.7|16972.3|16968.2|16966.8|101
1706706000000|2024-01-31 13:00:00|16972.2|16970.8|16968.2|16966.8|16978.2|16976.8|16968.2|16966.8|307
1706706300000|2024-01-31 13:05:00|16967.2|16965.8|16965.2|16963.8|16971.2|16969.8|16962.2|16960.8|193
1706706600000|2024-01-31 13:10:00|16965.7|16964.3|16963.7|16962.3|16968.2|16966.8|16961.2|16959.8|135
1706706900000|2024-01-31 13:15:00|16964.2|16962.8|16974.2|16972.8|16975.7|16974.3|16963.2|16961.8|336
1706707200000|2024-01-31 13:20:00|16974.7|16973.3|16980.2|16978.8|16980.2|16978.8|16973.2|16971.8|313
1706707500000|2024-01-31 13:25:00|16979.2|16977.8|16974.2|16972.8|16979.2|16977.8|16972.2|16970.8|161
1706707800000|2024-01-31 13:30:00|16975.7|16974.3|16971.7|16970.3|16981.7|16980.3|16968.2|16966.8|466
1706708100000|2024-01-31 13:35:00|16972.2|16970.8|16959.2|16957.8|16972.2|16970.8|16952.7|16951.3|284
1706708400000|2024-01-31 13:40:00|16958.7|16957.3|16956.2|16954.8|16970.7|16969.3|16956.2|16954.8|235
1706708700000|2024-01-31 13:45:00|16956.7|16955.3|16961.2|16959.8|16966.7|16965.3|16949.7|16948.3|348
1706709000000|2024-01-31 13:50:00|16960.7|16959.3|16959.7|16958.3|16966.2|16964.8|16955.2|16953.8|229
1706709300000|2024-01-31 13:55:00|16960.2|16958.8|16956.7|16955.3|16963.7|16962.3|16954.7|16953.3|266
1706709600000|2024-01-31 14:00:00|16956.2|16954.8|16948.2|16946.8|16957.2|16955.8|16942.7|16941.3|354
1706709900000|2024-01-31 14:05:00|16948.7|16947.3|16950.7|16949.3|16953.2|16951.8|16942.2|16940.8|299
1706710200000|2024-01-31 14:10:00|16951.2|16949.8|16953.2|16951.8|16955.2|16953.8|16943.2|16941.8|799
1706710500000|2024-01-31 14:15:00|16952.7|16951.3|16946.2|16944.8|16952.7|16951.3|16944.7|16943.3|391
1706710800000|2024-01-31 14:20:00|16946.7|16945.3|16950.7|16949.3|16952.2|16950.8|16946.7|16945.3|197
1706711100000|2024-01-31 14:25:00|16951.2|16949.8|16953.7|16952.3|16959.2|16957.8|16949.2|16947.8|342
1706711400000|2024-01-31 14:30:00|16953.2|16951.8|16949.7|16948.3|16955.2|16953.8|16945.7|16944.3|602
1706711700000|2024-01-31 14:35:00|16950.2|16948.8|16956.2|16954.8|16961.7|16960.3|16949.2|16947.8|510
1706712000000|2024-01-31 14:40:00|16955.7|16954.3|16947.7|16946.3|16958.7|16957.3|16947.2|16945.8|313
1706712300000|2024-01-31 14:45:00|16947.2|16945.8|16939.2|16937.8|16948.2|16946.8|16930.2|16928.8|642
1706712600000|2024-01-31 14:50:00|16940.2|16938.8|16933.7|16932.3|16943.2|16941.8|16931.2|16929.8|416
1706712900000|2024-01-31 14:55:00|16933.2|16931.8|16936.2|16934.8|16940.2|16938.8|16931.2|16929.8|387
1706713200000|2024-01-31 15:00:00|16935.2|16933.8|16910.7|16909.3|16938.2|16936.8|16910.2|16908.8|598
1706713500000|2024-01-31 15:05:00|16910.2|16908.8|16913.7|16912.3|16917.2|16915.8|16905.2|16903.8|594
1706713800000|2024-01-31 15:10:00|16913.1|16911.7|16895.6|16894.2|16914.1|16912.7|16895.6|16894.2|455
1706714100000|2024-01-31 15:15:00|16895.1|16893.7|16905.6|16904.2|16913.6|16912.2|16894.6|16893.2|734
1706714400000|2024-01-31 15:20:00|16906.6|16905.2|16905.6|16904.2|16910.1|16908.7|16902.6|16901.2|412
1706714700000|2024-01-31 15:25:00|16905.1|16903.7|16911.1|16909.7|16920.6|16919.2|16905.1|16903.7|521
1706715000000|2024-01-31 15:30:00|16911.6|16910.2|16914.6|16913.2|16919.6|16918.2|16910.6|16909.2|385
1706715300000|2024-01-31 15:35:00|16914.1|16912.7|16903.6|16902.2|16915.6|16914.2|16899.6|16898.2|475
1706715600000|2024-01-31 15:40:00|16904.1|16902.7|16902.6|16901.2|16909.6|16908.2|16899.1|16897.7|407
1706715900000|2024-01-31 15:45:00|16902.1|16900.7|16907.1|16905.7|16911.1|16909.7|16896.1|16894.7|335
1706716200000|2024-01-31 15:50:00|16906.6|16905.2|16893.6|16892.2|16907.6|16906.2|16893.6|16892.2|399
1706716500000|2024-01-31 15:55:00|16894.6|16893.2|16892.6|16891.2|16900.6|16899.2|16883.6|16882.2|466
1706716800000|2024-01-31 16:00:00|16890.6|16889.2|16910.6|16909.2|16910.6|16909.2|16889.6|16888.2|655
1706717100000|2024-01-31 16:05:00|16910.1|16908.7|16920.6|16919.2|16921.1|16919.7|16906.6|16905.2|501
1706717400000|2024-01-31 16:10:00|16921.1|16919.7|16920.6|16919.2|16921.1|16919.7|16915.1|16913.7|327
1706717700000|2024-01-31 16:15:00|16920.1|16918.7|16920.6|16919.2|16923.6|16922.2|16917.6|16916.2|362
1706718000000|2024-01-31 16:20:00|16919.6|16918.2|16910.6|16909.2|16920.6|16919.2|16910.6|16909.2|581
1706718300000|2024-01-31 16:25:00|16911.1|16909.7|16896.6|16895.2|16913.6|16912.2|16890.6|16889.2|1638
1706718600000|2024-01-31 16:30:00|16896.1|16894.7|16903.3|16900.5|16905.3|16902.5|16895.3|16892.5|1269
1706718900000|2024-01-31 16:35:00|16902.3|16899.5|16901.8|16899|16907.3|16904.5|16897.8|16895|612
1706719200000|2024-01-31 16:40:00|16901.3|16898.5|16899.3|16896.5|16902.3|16899.5|16895.3|16892.5|310
1706719500000|2024-01-31 16:45:00|16898.8|16896|16904.8|16902|16907.3|16904.5|16898.3|16895.5|274
1706719800000|2024-01-31 16:50:00|16905.3|16902.5|16901.3|16898.5|16905.3|16902.5|16899.3|16896.5|88
1706720100000|2024-01-31 16:55:00|16901.8|16899|16906.3|16903.5|16908.8|16906|16900.8|16898|347
1706720400000|2024-01-31 17:00:00|16906.8|16904|16916.3|16913.5|16916.8|16914|16905.3|16902.5|168
1706720700000|2024-01-31 17:05:00|16915.8|16913|16919.3|16916.5|16919.8|16917|16915.3|16912.5|249
1706721000000|2024-01-31 17:10:00|16919.8|16917|16913.3|16910.5|16920.3|16917.5|16913.3|16910.5|236
1706721300000|2024-01-31 17:15:00|16913.8|16911|16913.3|16910.5|16915.8|16913|16909.8|16907|185
1706721600000|2024-01-31 17:20:00|16912.8|16910|16916.8|16914|16917.3|16914.5|16912.8|16910|68
1706721900000|2024-01-31 17:25:00|16916.3|16913.5|16923.3|16920.5|16923.3|16920.5|16916.3|16913.5|397
1706722200000|2024-01-31 17:30:00|16922.8|16920|16887.3|16884.5|16923.3|16920.5|16887.3|16884.5|960
1706722500000|2024-01-31 17:35:00|16887.8|16885|16863.3|16860.5|16887.8|16885|16850.3|16847.5|1176
1706722800000|2024-01-31 17:40:00|16862.3|16859.5|16869.3|16866.5|16872.8|16870|16855.8|16853|355
1706723100000|2024-01-31 17:45:00|16868.3|16865.5|16871.3|16868.5|16872.3|16869.5|16864.3|16861.5|172
1706723400000|2024-01-31 17:50:00|16871.8|16869|16879.3|16876.5|16881.3|16878.5|16871.3|16868.5|285
1706723700000|2024-01-31 17:55:00|16879.8|16877|16889.8|16887|16891.8|16889|16877.3|16874.5|195
1706724000000|2024-01-31 18:00:00|16890.3|16887.5|16886.8|16884|16892.3|16889.5|16885.3|16882.5|153
1706724300000|2024-01-31 18:05:00|16887.3|16884.5|16887.3|16884.5|16891.3|16888.5|16886.3|16883.5|87
1706724600000|2024-01-31 18:10:00|16886.3|16883.5|16883.3|16880.5|16887.8|16885|16878.3|16875.5|79
1706724900000|2024-01-31 18:15:00|16884.3|16881.5|16891.3|16888.5|16892.3|16889.5|16883.3|16880.5|86
1706725200000|2024-01-31 18:20:00|16891.8|16889|16878.3|16875.5|16892.3|16889.5|16877.3|16874.5|103
1706725500000|2024-01-31 18:25:00|16878.8|16876|16878.3|16875.5|16882.3|16879.5|16873.3|16870.5|96
1706725800000|2024-01-31 18:30:00|16877.8|16875|16882.3|16879.5|16885.8|16883|16876.3|16873.5|122
1706726100000|2024-01-31 18:35:00|16881.8|16879|16879.8|16877|16883.3|16880.5|16879.3|16876.5|34
1706726400000|2024-01-31 18:40:00|16879.3|16876.5|16884.3|16881.5|16885.3|16882.5|16879.3|16876.5|57
1706726700000|2024-01-31 18:45:00|16883.8|16881|16893.8|16891|16894.8|16892|16882.8|16880|123
1706727000000|2024-01-31 18:50:00|16894.3|16891.5|16886.8|16884|16894.3|16891.5|16886.3|16883.5|94
1706727300000|2024-01-31 18:55:00|16887.3|16884.5|16884.3|16881.5|16887.3|16884.5|16879.8|16877|177
1706727600000|2024-01-31 19:00:00|16883.8|16881|16876.8|16874|16886.3|16883.5|16863.8|16861|449
1706727900000|2024-01-31 19:05:00|16877.3|16874.5|16879.8|16877|16888.3|16885.5|16868.3|16865.5|481
1706728200000|2024-01-31 19:10:00|16879.3|16876.5|16877.3|16874.5|16889.8|16887|16874.8|16872|281
1706728500000|2024-01-31 19:15:00|16877.8|16875|16872.3|16869.5|16881.8|16879|16870.3|16867.5|267
1706728800000|2024-01-31 19:20:00|16871.8|16869|16866.8|16864|16876.3|16873.5|16860.3|16857.5|263
1706729100000|2024-01-31 19:25:00|16866.3|16863.5|16872.8|16870|16874.3|16871.5|16863.3|16860.5|160
1706729400000|2024-01-31 19:30:00|16872.3|16869.5|16882.3|16879.5|16888.3|16885.5|16866.3|16863.5|309
1706729700000|2024-01-31 19:35:00|16882.8|16880|16902.3|16899.5|16906.8|16904|16868.8|16866|666
1706730000000|2024-01-31 19:40:00|16901.8|16899|16914.8|16912|16921.8|16919|16901.3|16898.5|522
1706730300000|2024-01-31 19:45:00|16914.3|16911.5|16899.8|16897|16926.3|16923.5|16897.3|16894.5|621
1706730600000|2024-01-31 19:50:00|16900.3|16897.5|16886.3|16883.5|16901.3|16898.5|16873.3|16870.5|437
1706730900000|2024-01-31 19:55:00|16886.8|16884|16871.8|16869|16892.8|16890|16869.3|16866.5|254
1706731200000|2024-01-31 20:00:00|16871.3|16868.5|16823.3|16820.5|16873.3|16870.5|16815.3|16812.5|884
1706731500000|2024-01-31 20:05:00|16822.8|16820|16818.3|16815.5|16823.8|16821|16792.8|16790|980
1706731800000|2024-01-31 20:10:00|16817.8|16815|16816.8|16814|16824.3|16821.5|16806.8|16804|466
1706732100000|2024-01-31 20:15:00|16816.3|16813.5|16803.8|16801|16826.8|16824|16801.8|16799|358
1706732400000|2024-01-31 20:20:00|16804.3|16801.5|16822.8|16820|16831.3|16828.5|16801.3|16798.5|366
1706732700000|2024-01-31 20:25:00|16822.3|16819.5|16823.8|16821|16831.8|16829|16816.8|16814|384
1706733000000|2024-01-31 20:30:00|16824.3|16821.5|16804.3|16801.5|16827.3|16824.5|16803.3|16800.5|373
1706733300000|2024-01-31 20:35:00|16803.8|16801|16809.8|16807|16812.3|16809.5|16796.8|16794|352
1706733600000|2024-01-31 20:40:00|16809.3|16806.5|16806.3|16803.5|16816.8|16814|16804.3|16801.5|399
1706733900000|2024-01-31 20:45:00|16806.8|16804|16806.3|16803.5|16812.8|16810|16803.3|16800.5|185
1706734200000|2024-01-31 20:50:00|16804.3|16801.5|16808.3|16805.5|16810.3|16807.5|16799.3|16796.5|322
1706734500000|2024-01-31 20:55:00|16808.8|16806|16810.8|16808|16813.8|16811|16804.3|16801.5|366
1706734800000|2024-01-31 21:00:00|16810.3|16807.5|16828.3|16821.3|16829|16822|16797.8|16790.8|16
1706735100000|2024-01-31 21:05:00|16828.2|16821.2|16815.7|16808.7|16834.1|16827.1|16813.1|16806.1|0
1706735400000|2024-01-31 21:10:00|16816.6|16809.6|16817.8|16810.8|16822.7|16815.7|16814.9|16807.9|0
1706735700000|2024-01-31 21:15:00|16818.7|16811.7|16818.5|16811.5|16821.2|16814.2|16815.2|16808.2|0
1706736000000|2024-01-31 21:20:00|16817.7|16810.7|16812.7|16805.7|16818.7|16811.7|16812.7|16805.7|0
1706736300000|2024-01-31 21:25:00|16812.8|16805.8|16810.3|16803.3|16813.8|16806.8|16809.4|16802.4|0
1706736600000|2024-01-31 21:30:00|16810.4|16803.4|16812.7|16805.7|16813.3|16806.3|16809.5|16802.5|0
1706736900000|2024-01-31 21:35:00|16813.6|16806.6|16816.3|16809.3|16819.8|16812.8|16813.6|16806.6|0
1706737200000|2024-01-31 21:40:00|16816.2|16809.2|16810.9|16803.9|16816.3|16809.3|16810.1|16803.1|0
1706737500000|2024-01-31 21:45:00|16811.4|16804.4|16814.5|16807.5|16815.4|16808.4|16810.1|16803.1|0
1706737800000|2024-01-31 21:50:00|16814.9|16807.9|16817.4|16810.4|16818.3|16811.3|16813.7|16806.7|0
1706738100000|2024-01-31 21:55:00|16816.9|16809.9|16818.6|16811.6|16820.8|16813.8|16816.7|16809.7|0
1706738400000|2024-01-31 22:00:00|16819.5|16812.5|16820.6|16813.6|16821.4|16814.4|16818.2|16811.2|0
1706738700000|2024-01-31 22:05:00|16821|16814|16820.5|16813.5|16821.6|16814.6|16819.7|16812.7|0
1706739000000|2024-01-31 22:10:00|16821.7|16814.7|16823.1|16816.1|16823.2|16816.2|16819.8|16812.8|0
1706739300000|2024-01-31 22:15:00|16822.6|16815.6|16824.3|16817.3|16824.3|16817.3|16822.6|16815.6|0
1706739600000|2024-01-31 22:20:00|16824.6|16817.6|16822.8|16815.8|16824.6|16817.6|16822.8|16815.8|0
1706739900000|2024-01-31 22:25:00|16823.2|16816.2|16821.1|16814.1|16823.2|16816.2|16820.2|16813.2|0
1706740200000|2024-01-31 22:30:00|16821.2|16814.2|16820.8|16813.8|16821.2|16814.2|16818.8|16811.8|0
1706740500000|2024-01-31 22:35:00|16821|16814|16822.4|16815.4|16823.4|16816.4|16821|16814|0
1706740800000|2024-01-31 22:40:00|16824.1|16817.1|16823.7|16816.7|16824.7|16817.7|16822.4|16815.4|0
1706741100000|2024-01-31 22:45:00|16825.2|16818.2|16824.2|16817.2|16825.8|16818.8|16823.7|16816.7|0
1706741400000|2024-01-31 22:50:00|16825.8|16818.8|16825.6|16818.6|16826.6|16819.6|16824.3|16817.3|0
1706741700000|2024-01-31 22:55:00|16825|16818|16826.1|16819.1|16828.7|16821.7|16824.1|16817.1|0
1706742000000|2024-01-31 23:00:00|16833.5|16826.5|16829.7|16822.7|16837.9|16830.9|16825.4|16818.4|0
1706742300000|2024-01-31 23:05:00|16828.8|16821.8|16829.2|16822.2|16830.9|16823.9|16825.1|16818.1|0
1706742600000|2024-01-31 23:10:00|16831|16824|16836|16829|16836.9|16829.9|16830.1|16823.1|0
1706742900000|2024-01-31 23:15:00|16836.4|16829.4|16840.4|16833.4|16843.1|16836.1|16836|16829|0
1706743200000|2024-01-31 23:20:00|16839.6|16832.6|16836.8|16829.8|16840.4|16833.4|16834.4|16827.4|0
1706743500000|2024-01-31 23:25:00|16837.2|16830.2|16841.9|16834.9|16842.8|16835.8|16836.7|16829.7|0
1706743800000|2024-01-31 23:30:00|16841|16834|16837.4|16830.4|16841.9|16834.9|16837.4|16830.4|0
1706744100000|2024-01-31 23:35:00|16838.3|16831.3|16839.6|16832.6|16841.1|16834.1|16838.3|16831.3|0
1706744400000|2024-01-31 23:40:00|16838.7|16831.7|16838.1|16831.1|16838.7|16831.7|16837.3|16830.3|0
1706744700000|2024-01-31 23:45:00|16839|16832|16839.8|16832.8|16840.7|16833.7|16836.4|16829.4|0
1706745000000|2024-01-31 23:50:00|16840.7|16833.7|16840|16833|16842.5|16835.5|16839.9|16832.9|0
1706745300000|2024-01-31 23:55:00|16839.1|16832.1|16837.2|16830.2|16840|16833|16835.5|16828.5|0
1706745600000|2024-02-01 00:00:00|16835.2|16828.2|16836.7|16829.7|16838.6|16831.6|16835.1|16828.1|0
1706745900000|2024-02-01 00:05:00|16836.6|16829.6|16836.5|16829.5|16836.6|16829.6|16834|16827|0
1706746200000|2024-02-01 00:10:00|16835.6|16828.6|16839.7|16832.7|16839.7|16832.7|16835.6|16828.6|0
1706746500000|2024-02-01 00:15:00|16835.4|16830.4|16838.4|16833.4|16838.4|16833.4|16822.9|16817.9|126
1706746800000|2024-02-01 00:20:00|16838.9|16833.9|16838.4|16833.4|16840.4|16835.4|16837.4|16832.4|18
1706747100000|2024-02-01 00:25:00|16837.9|16832.9|16835.9|16830.9|16839.4|16834.4|16831.4|16826.4|49
1706747400000|2024-02-01 00:30:00|16836.4|16831.4|16840.9|16835.9|16840.9|16835.9|16833.9|16828.9|21
1706747700000|2024-02-01 00:35:00|16841.4|16836.4|16841.9|16836.9|16845.4|16840.4|16839.4|16834.4|14
1706748000000|2024-02-01 00:40:00|16842.4|16837.4|16834.4|16829.4|16843.4|16838.4|16834.4|16829.4|27
1706748300000|2024-02-01 00:45:00|16834.9|16829.9|16836.4|16831.4|16842.9|16837.9|16834.4|16829.4|20
1706748600000|2024-02-01 00:50:00|16835.9|16830.9|16832.9|16827.9|16836.4|16831.4|16832.9|16827.9|8
1706748900000|2024-02-01 00:55:00|16833.4|16828.4|16831.9|16826.9|16834.4|16829.4|16831.9|16826.9|3
1706749200000|2024-02-01 01:00:00|16831.4|16826.4|16834.4|16829.4|16834.4|16829.4|16830.4|16825.4|29
1706749500000|2024-02-01 01:05:00|16833.4|16828.4|16824.9|16819.9|16833.4|16828.4|16824.9|16819.9|21
1706749800000|2024-02-01 01:10:00|16824.4|16819.4|16832.9|16827.9|16832.9|16827.9|16824.4|16819.4|26
1706750100000|2024-02-01 01:15:00|16832.4|16827.4|16830.4|16825.4|16836.9|16831.9|16828.4|16823.4|19
1706750400000|2024-02-01 01:20:00|16829.9|16824.9|16830.4|16825.4|16832.9|16827.9|16826.4|16821.4|17
1706750700000|2024-02-01 01:25:00|16829.9|16824.9|16826.9|16821.9|16832.4|16827.4|16824.9|16819.9|10
1706751000000|2024-02-01 01:30:00|16827.4|16822.4|16833.4|16828.4|16833.4|16828.4|16820.4|16815.4|35
1706751300000|2024-02-01 01:35:00|16832.4|16827.4|16832.9|16827.9|16834.4|16829.4|16829.9|16824.9|10
1706751600000|2024-02-01 01:40:00|16832.4|16827.4|16832.4|16827.4|16836.9|16831.9|16831.9|16826.9|13
1706751900000|2024-02-01 01:45:00|16832.9|16827.9|16832.4|16827.4|16837.9|16832.9|16832.4|16827.4|13
1706752200000|2024-02-01 01:50:00|16831.4|16826.4|16828.4|16823.4|16831.9|16826.9|16824.9|16819.9|25
1706752500000|2024-02-01 01:55:00|16828.9|16823.9|16830.4|16825.4|16833.9|16828.9|16827.9|16822.9|19
1706752800000|2024-02-01 02:00:00|16830.9|16825.9|16832.9|16827.9|16833.9|16828.9|16829.9|16824.9|10
1706753100000|2024-02-01 02:05:00|16833.4|16828.4|16839.4|16834.4|16842.4|16837.4|16833.4|16828.4|17
1706753400000|2024-02-01 02:10:00|16840.4|16835.4|16846.9|16841.9|16848.9|16843.9|16839.9|16834.9|20
1706753700000|2024-02-01 02:15:00|16846.4|16841.4|16843.4|16838.4|16850.4|16845.4|16842.4|16837.4|11
1706754000000|2024-02-01 02:20:00|16843.9|16838.9|16857.4|16852.4|16859.4|16854.4|16842.4|16837.4|135
1706754300000|2024-02-01 02:25:00|16856.4|16851.4|16856.4|16851.4|16857.4|16852.4|16854.9|16849.9|6
1706754600000|2024-02-01 02:30:00|16856.9|16851.9|16867.4|16862.4|16868.4|16863.4|16855.9|16850.9|64
1706754900000|2024-02-01 02:35:00|16866.9|16861.9|16863.4|16858.4|16867.4|16862.4|16861.4|16856.4|17
1706755200000|2024-02-01 02:40:00|16862.9|16857.9|16863.4|16858.4|16867.4|16862.4|16862.4|16857.4|17
1706755500000|2024-02-01 02:45:00|16863.9|16858.9|16859.4|16854.4|16865.4|16860.4|16858.9|16853.9|25
1706755800000|2024-02-01 02:50:00|16858.9|16853.9|16859.9|16854.9|16861.4|16856.4|16858.9|16853.9|1
1706756100000|2024-02-01 02:55:00|16859.4|16854.4|16858.4|16853.4|16860.4|16855.4|16857.4|16852.4|1
1706756400000|2024-02-01 03:00:00|16858.9|16853.9|16858.9|16853.9|16861.4|16856.4|16858.4|16853.4|9
1706756700000|2024-02-01 03:05:00|16858.4|16853.4|16857.4|16852.4|16858.9|16853.9|16855.9|16850.9|6
1706757000000|2024-02-01 03:10:00|16857.9|16852.9|16855.9|16850.9|16858.4|16853.4|16855.4|16850.4|2
1706757300000|2024-02-01 03:15:00|16855.4|16850.4|16856.4|16851.4|16857.9|16852.9|16854.4|16849.4|9
1706757600000|2024-02-01 03:20:00|16855.9|16850.9|16855.4|16850.4|16857.9|16852.9|16854.9|16849.9|1
1706757900000|2024-02-01 03:25:00|16854.9|16849.9|16857.4|16852.4|16857.9|16852.9|16854.9|16849.9|7
1706758200000|2024-02-01 03:30:00|16857.9|16852.9|16857.4|16852.4|16858.4|16853.4|16854.9|16849.9|6
1706758500000|2024-02-01 03:35:00|16856.9|16851.9|16855.4|16850.4|16857.4|16852.4|16854.4|16849.4|29
1706758800000|2024-02-01 03:40:00|16855.9|16850.9|16856.4|16851.4|16859.4|16854.4|16855.4|16850.4|3
1706759100000|2024-02-01 03:45:00|16855.9|16850.9|16859.4|16854.4|16859.9|16854.9|16855.9|16850.9|2
1706759400000|2024-02-01 03:50:00|16859.9|16854.9|16857.4|16852.4|16859.9|16854.9|16856.4|16851.4|7
1706759700000|2024-02-01 03:55:00|16856.9|16851.9|16857.9|16852.9|16858.4|16853.4|16856.9|16851.9|1
1706760000000|2024-02-01 04:00:00|16858.4|16853.4|16857.4|16852.4|16859.4|16854.4|16857.4|16852.4|4
1706760300000|2024-02-01 04:05:00|16857.9|16852.9|16862.9|16857.9|16862.9|16857.9|16856.9|16851.9|26
1706760600000|2024-02-01 04:10:00|16865.9|16860.9|16868.4|16863.4|16868.4|16863.4|16864.9|16859.9|38
1706760900000|2024-02-01 04:15:00|16868.9|16863.9|16867.4|16862.4|16868.9|16863.9|16865.9|16860.9|14
1706761200000|2024-02-01 04:20:00|16867.9|16862.9|16865.4|16860.4|16867.9|16862.9|16864.9|16859.9|4
1706761500000|2024-02-01 04:25:00|16865.9|16860.9|16863.9|16858.9|16866.9|16861.9|16862.9|16857.9|15
1706761800000|2024-02-01 04:30:00|16863.4|16858.4|16859.4|16854.4|16863.4|16858.4|16858.9|16853.9|3
1706762100000|2024-02-01 04:35:00|16857.9|16852.9|16861.4|16856.4|16861.4|16856.4|16857.4|16852.4|2
1706762400000|2024-02-01 04:40:00|16861.9|16856.9|16861.9|16856.9|16863.4|16858.4|16860.9|16855.9|3
1706762700000|2024-02-01 04:45:00|16862.4|16857.4|16859.4|16854.4|16862.4|16857.4|16857.9|16852.9|3
1706763000000|2024-02-01 04:50:00|16859.9|16854.9|16861.4|16856.4|16861.9|16856.9|16859.4|16854.4|3
1706763300000|2024-02-01 04:55:00|16861.9|16856.9|16861.4|16856.4|16861.9|16856.9|16859.4|16854.4|1
1706763600000|2024-02-01 05:00:00|16860.9|16855.9|16856.4|16851.4|16862.4|16857.4|16854.4|16849.4|26
1706763900000|2024-02-01 05:05:00|16856.9|16851.9|16857.4|16852.4|16857.9|16852.9|16856.4|16851.4|0
1706764200000|2024-02-01 05:10:00|16857.9|16852.9|16857.9|16852.9|16858.4|16853.4|16854.9|16849.9|2
1706764500000|2024-02-01 05:15:00|16857.4|16852.4|16860.4|16855.4|16862.4|16857.4|16857.4|16852.4|15
1706764800000|2024-02-01 05:20:00|16859.9|16854.9|16857.4|16852.4|16860.4|16855.4|16855.4|16850.4|2
1706765100000|2024-02-01 05:25:00|16856.9|16851.9|16856.4|16851.4|16857.4|16852.4|16854.4|16849.4|7
1706765400000|2024-02-01 05:30:00|16855.9|16850.9|16856.4|16851.4|16859.4|16854.4|16854.9|16849.9|4
1706765700000|2024-02-01 05:35:00|16855.9|16850.9|16856.9|16851.9|16857.9|16852.9|16854.4|16849.4|16
1706766000000|2024-02-01 05:40:00|16856.4|16851.4|16855.4|16850.4|16857.9|16852.9|16854.9|16849.9|19
1706766300000|2024-02-01 05:45:00|16855.9|16850.9|16855.9|16850.9|16858.4|16853.4|16854.4|16849.4|13
1706766600000|2024-02-01 05:50:00|16855.4|16850.4|16855.4|16850.4|16857.4|16852.4|16854.4|16849.4|12
1706766900000|2024-02-01 05:55:00|16854.9|16849.9|16855.4|16850.4|16857.9|16852.9|16854.4|16849.4|27
1706767200000|2024-02-01 06:00:00|16855.9|16850.9|16855.4|16850.4|16857.4|16852.4|16854.9|16849.9|25
1706767500000|2024-02-01 06:05:00|16855.9|16850.9|16855.4|16850.4|16856.9|16851.9|16854.4|16849.4|22
1706767800000|2024-02-01 06:10:00|16854.9|16849.9|16859.4|16854.4|16860.9|16855.9|16854.4|16849.4|90
1706768100000|2024-02-01 06:15:00|16859.9|16854.9|16852.4|16847.4|16859.9|16854.9|16851.9|16846.9|23
1706768400000|2024-02-01 06:20:00|16852.9|16847.9|16845.9|16840.9|16853.4|16848.4|16844.4|16839.4|18
1706768700000|2024-02-01 06:25:00|16845.4|16840.4|16840.9|16835.9|16846.9|16841.9|16840.4|16835.4|19
1706769000000|2024-02-01 06:30:00|16841.9|16836.9|16834.4|16829.4|16841.9|16836.9|16834.4|16829.4|45
1706769300000|2024-02-01 06:35:00|16834.9|16829.9|16834.4|16829.4|16840.4|16835.4|16833.9|16828.9|31
1706769600000|2024-02-01 06:40:00|16834.9|16829.9|16852.4|16847.4|16853.9|16848.9|16834.9|16829.9|72
1706769900000|2024-02-01 06:45:00|16852.9|16847.9|16844.4|16839.4|16854.9|16849.9|16843.4|16838.4|37
1706770200000|2024-02-01 06:50:00|16843.9|16838.9|16836.4|16831.4|16844.4|16839.4|16835.4|16830.4|64
1706770500000|2024-02-01 06:55:00|16836.9|16831.9|16820.4|16815.4|16837.4|16832.4|16812.4|16807.4|214
1706770800000|2024-02-01 07:00:00|16819.3|16816.5|16798.3|16795.5|16829.8|16827|16794.8|16792|511
1706771100000|2024-02-01 07:05:00|16798.8|16796|16789.8|16787|16808.3|16805.5|16788.8|16786|255
1706771400000|2024-02-01 07:10:00|16791.3|16788.5|16792.3|16789.5|16801.3|16798.5|16789.8|16787|217
1706771700000|2024-02-01 07:15:00|16792.8|16790|16798.3|16795.5|16801.3|16798.5|16788.8|16786|196
1706772000000|2024-02-01 07:20:00|16798.8|16796|16788.8|16786|16798.8|16796|16782.8|16780|245
1706772300000|2024-02-01 07:25:00|16789.3|16786.5|16787.8|16785|16789.8|16787|16782.8|16780|149
1706772600000|2024-02-01 07:30:00|16788.3|16785.5|16798.8|16796|16799.3|16796.5|16782.8|16780|353
1706772900000|2024-02-01 07:35:00|16799.8|16797|16807.3|16804.5|16807.3|16804.5|16795.8|16793|320
1706773200000|2024-02-01 07:40:00|16807.8|16805|16821.3|16818.5|16824.3|16821.5|16805.3|16802.5|414
1706773500000|2024-02-01 07:45:00|16820.8|16818|16813.8|16811|16823.8|16821|16811.8|16809|197
1706773800000|2024-02-01 07:50:00|16813.3|16810.5|16822.8|16820|16823.3|16820.5|16811.3|16808.5|182
1706774100000|2024-02-01 07:55:00|16822.3|16819.5|16842.8|16840|16843.8|16841|16821.8|16819|467
1706774400000|2024-02-01 08:00:00|16842.1|16840.7|16830.6|16829.2|16842.6|16841.2|16818.6|16817.2|2633
1706774700000|2024-02-01 08:05:00|16830.1|16828.7|16826.6|16825.2|16842.6|16841.2|16821.1|16819.7|1321
1706775000000|2024-02-01 08:10:00|16826.1|16824.7|16841.6|16840.2|16842.6|16841.2|16820.1|16818.7|866
1706775300000|2024-02-01 08:15:00|16841.1|16839.7|16853.6|16852.2|16854.1|16852.7|16829.1|16827.7|773
1706775600000|2024-02-01 08:20:00|16853.1|16851.7|16860.1|16858.7|16864.6|16863.2|16847.6|16846.2|1027
1706775900000|2024-02-01 08:25:00|16860.6|16859.2|16862.6|16861.2|16867.6|16866.2|16857.6|16856.2|743
1706776200000|2024-02-01 08:30:00|16863.1|16861.7|16858.1|16856.7|16872.6|16871.2|16858.1|16856.7|942
1706776500000|2024-02-01 08:35:00|16858.6|16857.2|16866.6|16865.2|16866.6|16865.2|16856.1|16854.7|437
1706776800000|2024-02-01 08:40:00|16867.1|16865.7|16871.6|16870.2|16872.6|16871.2|16860.1|16858.7|375
1706777100000|2024-02-01 08:45:00|16871.1|16869.7|16861.1|16859.7|16872.6|16871.2|16859.1|16857.7|460
1706777400000|2024-02-01 08:50:00|16861.6|16860.2|16855.1|16853.7|16868.6|16867.2|16854.1|16852.7|387
1706777700000|2024-02-01 08:55:00|16855.6|16854.2|16862.1|16860.7|16866.1|16864.7|16849.6|16848.2|387
1706778000000|2024-02-01 09:00:00|16861.1|16859.7|16845.1|16843.7|16863.1|16861.7|16844.1|16842.7|553
1706778300000|2024-02-01 09:05:00|16845.6|16844.2|16844.1|16842.7|16851.6|16850.2|16841.1|16839.7|401
1706778600000|2024-02-01 09:10:00|16843.6|16842.2|16847.6|16846.2|16858.1|16856.7|16842.1|16840.7|341
1706778900000|2024-02-01 09:15:00|16848.1|16846.7|16855.1|16853.7|16864.1|16862.7|16845.6|16844.2|373
1706779200000|2024-02-01 09:20:00|16854.1|16852.7|16845.2|16843.8|16854.1|16852.7|16843.1|16841.7|300
1706779500000|2024-02-01 09:25:00|16844.7|16843.3|16849.2|16847.8|16849.2|16847.8|16842.2|16840.8|359
1706779800000|2024-02-01 09:30:00|16850.7|16849.3|16852.2|16850.8|16863.7|16862.3|16850.2|16848.8|303
1706780100000|2024-02-01 09:35:00|16851.2|16849.8|16849.2|16847.8|16856.7|16855.3|16847.2|16845.8|204
1706780400000|2024-02-01 09:40:00|16848.7|16847.3|16846.7|16845.3|16854.2|16852.8|16843.2|16841.8|220
1706780700000|2024-02-01 09:45:00|16847.2|16845.8|16860.2|16858.8|16861.7|16860.3|16847.2|16845.8|160
1706781000000|2024-02-01 09:50:00|16859.7|16858.3|16854.2|16852.8|16861.7|16860.3|16853.7|16852.3|127
1706781300000|2024-02-01 09:55:00|16854.7|16853.3|16854.2|16852.8|16855.7|16854.3|16848.2|16846.8|169
1706781600000|2024-02-01 10:00:00|16853.2|16851.8|16853.2|16851.8|16859.2|16857.8|16849.7|16848.3|266
1706781900000|2024-02-01 10:05:00|16852.2|16850.8|16851.7|16850.3|16857.2|16855.8|16849.2|16847.8|205
1706782200000|2024-02-01 10:10:00|16852.2|16850.8|16863.2|16861.8|16865.7|16864.3|16850.2|16848.8|355
1706782500000|2024-02-01 10:15:00|16863.7|16862.3|16856.7|16855.3|16864.2|16862.8|16854.2|16852.8|229
1706782800000|2024-02-01 10:20:00|16857.2|16855.8|16861.7|16860.3|16863.7|16862.3|16855.2|16853.8|217
1706783100000|2024-02-01 10:25:00|16862.2|16860.8|16861.7|16860.3|16863.2|16861.8|16857.2|16855.8|128
1706783400000|2024-02-01 10:30:00|16862.2|16860.8|16872.2|16870.8|16873.2|16871.8|16861.2|16859.8|339
1706783700000|2024-02-01 10:35:00|16871.7|16870.3|16867.2|16865.8|16872.2|16870.8|16864.7|16863.3|253
1706784000000|2024-02-01 10:40:00|16866.7|16865.3|16863.7|16862.3|16867.2|16865.8|16861.2|16859.8|240
1706784300000|2024-02-01 10:45:00|16864.2|16862.8|16865.2|16863.8|16870.2|16868.8|16861.2|16859.8|209
1706784600000|2024-02-01 10:50:00|16865.7|16864.3|16862.7|16861.3|16865.7|16864.3|16856.2|16854.8|283
1706784900000|2024-02-01 10:55:00|16863.2|16861.8|16874.2|16872.8|16875.2|16873.8|16862.7|16861.3|197
1706785200000|2024-02-01 11:00:00|16873.7|16872.3|16877.2|16875.8|16881.2|16879.8|16870.2|16868.8|303
1706785500000|2024-02-01 11:05:00|16877.7|16876.3|16876.2|16874.8|16881.7|16880.3|16873.2|16871.8|395
1706785800000|2024-02-01 11:10:00|16876.7|16875.3|16869.2|16867.8|16877.2|16875.8|16867.7|16866.3|310
1706786100000|2024-02-01 11:15:00|16868.7|16867.3|16868.7|16867.3|16871.7|16870.3|16864.2|16862.8|215
1706786400000|2024-02-01 11:20:00|16868.2|16866.8|16863.2|16861.8|16869.7|16868.3|16863.2|16861.8|120
1706786700000|2024-02-01 11:25:00|16863.7|16862.3|16858.2|16856.8|16865.2|16863.8|16856.2|16854.8|209
1706787000000|2024-02-01 11:30:00|16857.7|16856.3|16871.2|16869.8|16873.2|16871.8|16856.7|16855.3|178
1706787300000|2024-02-01 11:35:00|16870.7|16869.3|16873.2|16871.8|16875.2|16873.8|16870.2|16868.8|131
1706787600000|2024-02-01 11:40:00|16872.7|16871.3|16878.2|16876.8|16878.2|16876.8|16872.2|16870.8|159
1706787900000|2024-02-01 11:45:00|16877.7|16876.3|16883.2|16881.8|16884.2|16882.8|16875.2|16873.8|580
1706788200000|2024-02-01 11:50:00|16883.7|16882.3|16884.2|16882.8|16886.2|16884.8|16876.2|16874.8|233
1706788500000|2024-02-01 11:55:00|16884.7|16883.3|16886.7|16885.3|16889.2|16887.8|16883.2|16881.8|198
1706788800000|2024-02-01 12:00:00|16887.2|16885.8|16884.2|16882.8|16890.7|16889.3|16880.7|16879.3|323
1706789100000|2024-02-01 12:05:00|16884.7|16883.3|16888.7|16887.3|16893.7|16892.3|16884.2|16882.8|246
1706789400000|2024-02-01 12:10:00|16889.2|16887.8|16888.2|16886.8|16892.2|16890.8|16884.7|16883.3|225
1706789700000|2024-02-01 12:15:00|16889.2|16887.8|16897.2|16895.8|16897.2|16895.8|16888.2|16886.8|229
1706790000000|2024-02-01 12:20:00|16896.7|16895.3|16898.2|16896.8|16899.2|16897.8|16895.2|16893.8|256
1706790300000|2024-02-01 12:25:00|16898.7|16897.3|16899.7|16898.3|16900.7|16899.3|16895.2|16893.8|289
1706790600000|2024-02-01 12:30:00|16900.2|16898.8|16905.7|16904.3|16907.2|16905.8|16898.7|16897.3|287
1706790900000|2024-02-01 12:35:00|16905.2|16903.8|16910.7|16909.3|16912.2|16910.8|16902.2|16900.8|284
1706791200000|2024-02-01 12:40:00|16911|16909.6|16914.5|16913.1|16914.5|16913.1|16909.5|16908.1|281
1706791500000|2024-02-01 12:45:00|16914|16912.6|16907.5|16906.1|16917.5|16916.1|16905.5|16904.1|355
1706791800000|2024-02-01 12:50:00|16907|16905.6|16908.5|16907.1|16911.5|16910.1|16904.5|16903.1|272
1706792100000|2024-02-01 12:55:00|16909|16907.6|16907.5|16906.1|16914.5|16913.1|16905.5|16904.1|201
1706792400000|2024-02-01 13:00:00|16906|16904.6|16893|16891.6|16907.5|16906.1|16888.5|16887.1|455
1706792700000|2024-02-01 13:05:00|16893.5|16892.1|16889.5|16888.1|16893.5|16892.1|16880.5|16879.1|397
1706793000000|2024-02-01 13:10:00|16888.5|16887.1|16882.5|16881.1|16890.5|16889.1|16879.5|16878.1|417
1706793300000|2024-02-01 13:15:00|16882|16880.6|16886.5|16885.1|16888.5|16887.1|16878.5|16877.1|361
1706793600000|2024-02-01 13:20:00|16888.5|16887.1|16883|16881.6|16889.5|16888.1|16877.5|16876.1|263
1706793900000|2024-02-01 13:25:00|16882.5|16881.1|16887|16885.6|16888.5|16887.1|16882.5|16881.1|133
1706794200000|2024-02-01 13:30:00|16888|16886.6|16886|16884.6|16893|16891.6|16880|16878.6|441
1706794500000|2024-02-01 13:35:00|16886.5|16885.1|16895.5|16894.1|16898.5|16897.1|16885|16883.6|266
1706794800000|2024-02-01 13:40:00|16896|16894.6|16888|16886.6|16898.5|16897.1|16885.5|16884.1|325
1706795100000|2024-02-01 13:45:00|16888.5|16887.1|16897.5|16896.1|16901|16899.6|16887.5|16886.1|153
1706795400000|2024-02-01 13:50:00|16898|16896.6|16899.5|16898.1|16899.5|16898.1|16894.5|16893.1|133
1706795700000|2024-02-01 13:55:00|16900|16898.6|16901.5|16900.1|16904.5|16903.1|16898.5|16897.1|149
1706796000000|2024-02-01 14:00:00|16902|16900.6|16896.5|16895.1|16907.5|16906.1|16896.5|16895.1|195
1706796300000|2024-02-01 14:05:00|16897|16895.6|16897.5|16896.1|16898.5|16897.1|16890.5|16889.1|251
1706796600000|2024-02-01 14:10:00|16898|16896.6|16905|16903.6|16905|16903.6|16895.5|16894.1|204
1706796900000|2024-02-01 14:15:00|16904.5|16903.1|16901|16899.6|16905.5|16904.1|16897.5|16896.1|279
1706797200000|2024-02-01 14:20:00|16901.5|16900.1|16893.5|16892.1|16901.5|16900.1|16893.5|16892.1|204
1706797500000|2024-02-01 14:25:00|16894|16892.6|16885.5|16884.1|16898.5|16897.1|16882.5|16881.1|329
1706797800000|2024-02-01 14:30:00|16885|16883.6|16886|16884.6|16890.5|16889.1|16879.5|16878.1|633
1706798100000|2024-02-01 14:35:00|16886.5|16885.1|16872.5|16871.1|16888.5|16887.1|16866.5|16865.1|722
1706798400000|2024-02-01 14:40:00|16873.5|16872.1|16891.5|16890.1|16892|16890.6|16870.5|16869.1|444
1706798700000|2024-02-01 14:45:00|16892|16890.6|16886.5|16885.1|16899.5|16898.1|16884.5|16883.1|612
1706799000000|2024-02-01 14:50:00|16886|16884.6|16880.5|16879.1|16896|16894.6|16880|16878.6|362
1706799300000|2024-02-01 14:55:00|16880|16878.6|16876.5|16875.1|16881.5|16880.1|16870.5|16869.1|297
1706799600000|2024-02-01 15:00:00|16859.5|16858.1|16882|16880.6|16883.5|16882.1|16856|16854.6|896
1706799900000|2024-02-01 15:05:00|16881.5|16880.1|16900.5|16899.1|16905.5|16904.1|16881|16879.6|605
1706800200000|2024-02-01 15:10:00|16900.1|16898.7|16891.6|16890.2|16901.6|16900.2|16885.1|16883.7|461
1706800500000|2024-02-01 15:15:00|16891.1|16889.7|16882.6|16881.2|16896.1|16894.7|16882.1|16880.7|393
1706800800000|2024-02-01 15:20:00|16883.1|16881.7|16875.6|16874.2|16883.1|16881.7|16868.1|16866.7|481
1706801100000|2024-02-01 15:25:00|16876.1|16874.7|16891.1|16889.7|16895.1|16893.7|16872.1|16870.7|422
1706801400000|2024-02-01 15:30:00|16890.6|16889.2|16877.1|16875.7|16890.6|16889.2|16874.1|16872.7|418
1706801700000|2024-02-01 15:35:00|16876.6|16875.2|16881.1|16879.7|16882.1|16880.7|16872.1|16870.7|429
1706802000000|2024-02-01 15:40:00|16880.6|16879.2|16881.1|16879.7|16883.1|16881.7|16876.6|16875.2|468
1706802300000|2024-02-01 15:45:00|16881.6|16880.2|16871.1|16869.7|16885.1|16883.7|16870.6|16869.2|391
1706802600000|2024-02-01 15:50:00|16871.6|16870.2|16851.1|16849.7|16872.1|16870.7|16851.1|16849.7|477
1706802900000|2024-02-01 15:55:00|16850.6|16849.2|16834.1|16832.7|16852.1|16850.7|16832.1|16830.7|772
1706803200000|2024-02-01 16:00:00|16833.6|16832.2|16837.1|16835.7|16842.1|16840.7|16831.6|16830.2|849
1706803500000|2024-02-01 16:05:00|16836.6|16835.2|16833.1|16831.7|16841.1|16839.7|16829.1|16827.7|697
1706803800000|2024-02-01 16:10:00|16832.6|16831.2|16827.6|16826.2|16837.1|16835.7|16821.6|16820.2|758
1706804100000|2024-02-01 16:15:00|16828.1|16826.7|16833.6|16832.2|16840.1|16838.7|16828.1|16826.7|663
1706804400000|2024-02-01 16:20:00|16833.1|16831.7|16836.6|16835.2|16839.1|16837.7|16828.6|16827.2|652
1706804700000|2024-02-01 16:25:00|16836.1|16834.7|16835.1|16833.7|16840.1|16838.7|16832.6|16831.2|1280
1706805000000|2024-02-01 16:30:00|16835.8|16833|16858.3|16855.5|16859.8|16857|16835.8|16833|1615
1706805300000|2024-02-01 16:35:00|16857.8|16855|16866.8|16864|16867.3|16864.5|16851.8|16849|858
1706805600000|2024-02-01 16:40:00|16867.3|16864.5|16866.8|16864|16868.8|16866|16859.8|16857|403
1706805900000|2024-02-01 16:45:00|16866.3|16863.5|16866.8|16864|16870.8|16868|16863.8|16861|589
1706806200000|2024-02-01 16:50:00|16867.3|16864.5|16871.3|16868.5|16873.8|16871|16867.3|16864.5|182
1706806500000|2024-02-01 16:55:00|16870.8|16868|16873.3|16870.5|16875.8|16873|16868.8|16866|248
1706806800000|2024-02-01 17:00:00|16873.8|16871|16889.8|16887|16894.3|16891.5|16873.8|16871|286
1706807100000|2024-02-01 17:05:00|16890.3|16887.5|16900.8|16898|16904.8|16902|16889.8|16887|603
1706807400000|2024-02-01 17:10:00|16901.8|16899|16900.8|16898|16905.8|16903|16897.3|16894.5|319
1706807700000|2024-02-01 17:15:00|16901.3|16898.5|16891.8|16889|16901.8|16899|16890.8|16888|349
1706808000000|2024-02-01 17:20:00|16891.3|16888.5|16892.8|16890|16893.8|16891|16886.8|16884|255
1706808300000|2024-02-01 17:25:00|16891.8|16889|16888.8|16886|16892.8|16890|16884.8|16882|154
1706808600000|2024-02-01 17:30:00|16889.3|16886.5|16891.8|16889|16894.8|16892|16889.3|16886.5|157
1706808900000|2024-02-01 17:35:00|16891.3|16888.5|16894.3|16891.5|16895.8|16893|16890.8|16888|156
1706809200000|2024-02-01 17:40:00|16894.8|16892|16898.3|16895.5|16899.8|16897|16891.8|16889|228
1706809500000|2024-02-01 17:45:00|16897.8|16895|16909.8|16907|16909.8|16907|16897.8|16895|292
1706809800000|2024-02-01 17:50:00|16909.3|16906.5|16919.8|16917|16921.8|16919|16908.8|16906|482
1706810100000|2024-02-01 17:55:00|16920.3|16917.5|16911.3|16908.5|16924.8|16922|16906.8|16904|453
1706810400000|2024-02-01 18:00:00|16911.8|16909|16896.3|16893.5|16914.8|16912|16895.8|16893|234
1706810700000|2024-02-01 18:05:00|16896.8|16894|16894.3|16891.5|16898.8|16896|16891.3|16888.5|231
1706811000000|2024-02-01 18:10:00|16894.8|16892|16908.8|16906|16909.8|16907|16893.3|16890.5|177
1706811300000|2024-02-01 18:15:00|16908.3|16905.5|16905.8|16903|16911.8|16909|16900.8|16898|180
1706811600000|2024-02-01 18:20:00|16905.3|16902.5|16906.8|16904|16910.8|16908|16901.8|16899|143
1706811900000|2024-02-01 18:25:00|16907.3|16904.5|16908.3|16905.5|16909.8|16907|16905.3|16902.5|64
1706812200000|2024-02-01 18:30:00|16908.8|16906|16914.8|16912|16920.8|16918|16907.3|16904.5|162
1706812500000|2024-02-01 18:35:00|16915.3|16912.5|16898.3|16895.5|16917.8|16915|16894.8|16892|266
1706812800000|2024-02-01 18:40:00|16898.8|16896|16903.8|16901|16905.3|16902.5|16895.8|16893|104
1706813100000|2024-02-01 18:45:00|16903.3|16900.5|16912.8|16910|16914.8|16912|16903.3|16900.5|119
1706813400000|2024-02-01 18:50:00|16913.3|16910.5|16911.8|16909|16917.8|16915|16910.8|16908|128
1706813700000|2024-02-01 18:55:00|16911.3|16908.5|16910.8|16908|16917.8|16915|16908.8|16906|103
1706814000000|2024-02-01 19:00:00|16910.3|16907.5|16915.3|16912.5|16915.8|16913|16908.8|16906|126
1706814300000|2024-02-01 19:05:00|16915.8|16913|16920.8|16918|16921.3|16918.5|16913.8|16911|117
1706814600000|2024-02-01 19:10:00|16920.3|16917.5|16909.8|16907|16921.8|16919|16909.8|16907|217
1706814900000|2024-02-01 19:15:00|16908.8|16906|16916.8|16914|16916.8|16914|16907.8|16905|101
1706815200000|2024-02-01 19:20:00|16917.3|16914.5|16913.3|16910.5|16918.3|16915.5|16912.8|16910|89
1706815500000|2024-02-01 19:25:00|16912.8|16910|16912.3|16909.5|16915.8|16913|16911.3|16908.5|122
1706815800000|2024-02-01 19:30:00|16912.8|16910|16907.8|16905|16914.8|16912|16906.8|16904|120
1706816100000|2024-02-01 19:35:00|16908.3|16905.5|16917.3|16914.5|16918.8|16916|16908.3|16905.5|87
1706816400000|2024-02-01 19:40:00|16916.8|16914|16921.3|16918.5|16923.8|16921|16916.8|16914|89
1706816700000|2024-02-01 19:45:00|16921.8|16919|16928.3|16925.5|16934.8|16932|16921.8|16919|294
1706817000000|2024-02-01 19:50:00|16928.8|16926|16926.3|16923.5|16930.3|16927.5|16925.3|16922.5|95
1706817300000|2024-02-01 19:55:00|16926.8|16924|16932.3|16929.5|16932.8|16930|16925.8|16923|86
1706817600000|2024-02-01 20:00:00|16932.8|16930|16937.3|16934.5|16937.3|16934.5|16928.8|16926|169
1706817900000|2024-02-01 20:05:00|16936.8|16934|16934.8|16932|16939.8|16937|16932.8|16930|165
1706818200000|2024-02-01 20:10:00|16934.3|16931.5|16932.8|16930|16934.3|16931.5|16926.8|16924|133
1706818500000|2024-02-01 20:15:00|16932.3|16929.5|16935.8|16933|16938.3|16935.5|16930.8|16928|162
1706818800000|2024-02-01 20:20:00|16936.3|16933.5|16935.8|16933|16936.8|16934|16931.8|16929|103
1706819100000|2024-02-01 20:25:00|16935.3|16932.5|16937.3|16934.5|16938.8|16936|16932.8|16930|102
1706819400000|2024-02-01 20:30:00|16937.8|16935|16939.8|16937|16939.8|16937|16935.8|16933|95
1706819700000|2024-02-01 20:35:00|16940.8|16938|16940.8|16938|16940.8|16938|16936.8|16934|96
1706820000000|2024-02-01 20:40:00|16940.3|16937.5|16938.8|16936|16942.8|16940|16938.8|16936|138
1706820300000|2024-02-01 20:45:00|16939.3|16936.5|16933.8|16931|16940.8|16938|16933.8|16931|207
1706820600000|2024-02-01 20:50:00|16934.3|16931.5|16936.8|16934|16937.8|16935|16930.8|16928|190
1706820900000|2024-02-01 20:55:00|16937.8|16935|16947.3|16944.5|16947.3|16944.5|16936.8|16934|361
1706821200000|2024-02-01 21:00:00|16946.8|16944|16945.8|16938.8|16953.4|16946.4|16940.1|16933.1|25
1706821500000|2024-02-01 21:05:00|16946.4|16939.4|16958.5|16951.5|16973.3|16966.3|16943.7|16936.7|0
1706821800000|2024-02-01 21:10:00|16957.9|16950.9|16978|16971|16980.2|16973.2|16957.8|16950.8|0
1706822100000|2024-02-01 21:15:00|16978.3|16971.3|16977.8|16970.8|16989.7|16982.7|16975.7|16968.7|0
1706822400000|2024-02-01 21:20:00|16977.4|16970.4|16980.2|16973.2|16983.5|16976.5|16971.5|16964.5|0
1706822700000|2024-02-01 21:25:00|16979|16972|16985|16978|16985.3|16978.3|16977.5|16970.5|0
1706823000000|2024-02-01 21:30:00|16994.4|16987.4|16979.5|16972.5|16995.7|16988.7|16974.2|16967.2|0
1706823300000|2024-02-01 21:35:00|16978.9|16971.9|16989.9|16982.9|16991.3|16984.3|16976.4|16969.4|0
1706823600000|2024-02-01 21:40:00|16989.3|16982.3|16999.8|16992.8|16999.9|16992.9|16988.7|16981.7|0
1706823900000|2024-02-01 21:45:00|16999.5|16992.5|17016.1|17009.1|17016.4|17009.4|16992.3|16985.3|0
1706824200000|2024-02-01 21:50:00|17015.5|17008.5|17005.7|16998.7|17024|17017|17005.6|16998.6|0
1706824500000|2024-02-01 21:55:00|17005.1|16998.1|17005.3|16998.3|17009.1|17002.1|17002.9|16995.9|0
1706824800000|2024-02-01 22:00:00|17004.7|16997.7|17003.1|16996.1|17005.3|16998.3|17002.4|16995.4|0
1706825100000|2024-02-01 22:05:00|17003|16996|17001|16994|17003.5|16996.5|17001|16994|0
1706825400000|2024-02-01 22:10:00|17001.1|16994.1|16996.9|16989.9|17001.1|16994.1|16996.6|16989.6|0
1706825700000|2024-02-01 22:15:00|16997|16990|16995.9|16988.9|16997|16990|16995.9|16988.9|0
1706826000000|2024-02-01 22:20:00|16996.4|16989.4|16996.5|16989.5|16996.8|16989.8|16995.7|16988.7|0
1706826300000|2024-02-01 22:25:00|16996.4|16989.4|16994.9|16987.9|16996.8|16989.8|16994.8|16987.8|0
1706826600000|2024-02-01 22:30:00|16994.5|16987.5|16992.4|16985.4|16994.5|16987.5|16992.2|16985.2|0
1706826900000|2024-02-01 22:35:00|16991.8|16984.8|16987.7|16980.7|16992.4|16985.4|16986.6|16979.6|0
1706827200000|2024-02-01 22:40:00|16987.1|16980.1|16986.8|16979.8|16988.9|16981.9|16985.9|16978.9|0
1706827500000|2024-02-01 22:45:00|16987.5|16980.5|16986|16979|16987.8|16980.8|16985.9|16978.9|0
1706827800000|2024-02-01 22:50:00|16985.9|16978.9|16983.1|16976.1|16985.9|16978.9|16983|16976|0
1706828100000|2024-02-01 22:55:00|16983.2|16976.2|16982.8|16975.8|16984.4|16977.4|16981.7|16974.7|0
1706828400000|2024-02-01 23:00:00|16979.2|16972.2|16989.9|16982.9|16992.5|16985.5|16978.1|16971.1|0
1706828700000|2024-02-01 23:05:00|16986.9|16979.9|16988|16981|16989.8|16982.8|16982|16975|0
1706829000000|2024-02-01 23:10:00|16989.2|16982.2|16984.4|16977.4|16990.9|16983.9|16983.7|16976.7|0
1706829300000|2024-02-01 23:15:00|16984.1|16977.1|16989.7|16982.7|16990|16983|16983.8|16976.8|0
1706829600000|2024-02-01 23:20:00|16990.3|16983.3|16991.4|16984.4|16992.9|16985.9|16986.7|16979.7|0
1706829900000|2024-02-01 23:25:00|16990.8|16983.8|16986.9|16979.9|16990.8|16983.8|16986.9|16979.9|0
1706830200000|2024-02-01 23:30:00|16987.5|16980.5|16989.7|16982.7|16989.7|16982.7|16985.1|16978.1|0
1706830500000|2024-02-01 23:35:00|16990|16983|16989.8|16982.8|16990.3|16983.3|16988.2|16981.2|0
1706830800000|2024-02-01 23:40:00|16989.2|16982.2|16994.6|16987.6|16995.2|16988.2|16989.2|16982.2|0
1706831100000|2024-02-01 23:45:00|16994|16987|16991.7|16984.7|16994|16987|16990.4|16983.4|0
1706831400000|2024-02-01 23:50:00|16992.3|16985.3|16994.2|16987.2|16994.8|16987.8|16991.6|16984.6|0
1706831700000|2024-02-01 23:55:00|16993.6|16986.6|16994.3|16987.3|16994.3|16987.3|16991.8|16984.8|0
1706832000000|2024-02-02 00:00:00|16993.1|16986.1|16990.8|16983.8|16995.1|16988.1|16990.2|16983.2|0
1706832300000|2024-02-02 00:05:00|16990.2|16983.2|16989.5|16982.5|16991.4|16984.4|16987.7|16980.7|0
1706832600000|2024-02-02 00:10:00|16988.9|16981.9|16984.3|16977.3|16989.5|16982.5|16983.7|16976.7|0
1706832900000|2024-02-02 00:15:00|16981.3|16976.3|16980.3|16975.3|16984.8|16979.8|16975.3|16970.3|186
1706833200000|2024-02-02 00:20:00|16980.8|16975.8|16981.3|16976.3|16983.3|16978.3|16979.8|16974.8|13
1706833500000|2024-02-02 00:25:00|16980.8|16975.8|16977.8|16972.8|16980.8|16975.8|16976.8|16971.8|19
1706833800000|2024-02-02 00:30:00|16977.3|16972.3|16980.3|16975.3|16980.8|16975.8|16976.3|16971.3|25
1706834100000|2024-02-02 00:35:00|16979.8|16974.8|16984.3|16979.3|16985.8|16980.8|16979.3|16974.3|21
1706834400000|2024-02-02 00:40:00|16984.8|16979.8|16980.3|16975.3|16984.8|16979.8|16977.3|16972.3|32
1706834700000|2024-02-02 00:45:00|16979.8|16974.8|16978.3|16973.3|16979.8|16974.8|16976.8|16971.8|4
1706835000000|2024-02-02 00:50:00|16977.8|16972.8|16977.3|16972.3|16977.8|16972.8|16976.8|16971.8|4
1706835300000|2024-02-02 00:55:00|16977.8|16972.8|16979.3|16974.3|16979.8|16974.8|16977.3|16972.3|7
1706835600000|2024-02-02 01:00:00|16979.8|16974.8|16977.3|16972.3|16981.3|16976.3|16977.3|16972.3|29
1706835900000|2024-02-02 01:05:00|16977.8|16972.8|16980.3|16975.3|16980.3|16975.3|16977.3|16972.3|2
1706836200000|2024-02-02 01:10:00|16979.8|16974.8|16981.8|16976.8|16982.3|16977.3|16979.8|16974.8|23
1706836500000|2024-02-02 01:15:00|16982.3|16977.3|16981.8|16976.8|16984.8|16979.8|16980.8|16975.8|37
1706836800000|2024-02-02 01:20:00|16982.8|16977.8|16984.3|16979.3|16985.3|16980.3|16980.8|16975.8|28
1706837100000|2024-02-02 01:25:00|16983.8|16978.8|16983.3|16978.3|16986.8|16981.8|16981.8|16976.8|15
1706837400000|2024-02-02 01:30:00|16982.8|16977.8|16979.3|16974.3|16986.3|16981.3|16979.3|16974.3|46
1706837700000|2024-02-02 01:35:00|16980.3|16975.3|16978.8|16973.8|16982.8|16977.8|16976.8|16971.8|33
1706838000000|2024-02-02 01:40:00|16978.3|16973.3|16980.3|16975.3|16980.3|16975.3|16974.8|16969.8|14
1706838300000|2024-02-02 01:45:00|16979.8|16974.8|16985.3|16980.3|16986.3|16981.3|16978.3|16973.3|20
1706838600000|2024-02-02 01:50:00|16984.8|16979.8|16989.8|16984.8|16990.3|16985.3|16984.3|16979.3|22
1706838900000|2024-02-02 01:55:00|16990.3|16985.3|16992.3|16987.3|16992.3|16987.3|16988.8|16983.8|3
1706839200000|2024-02-02 02:00:00|16991.8|16986.8|16994.3|16989.3|16994.3|16989.3|16990.3|16985.3|31
1706839500000|2024-02-02 02:05:00|16993.8|16988.8|16998.8|16993.8|16999.8|16994.8|16992.8|16987.8|56
1706839800000|2024-02-02 02:10:00|16999.3|16994.3|16990.8|16985.8|16999.3|16994.3|16990.8|16985.8|26
1706840100000|2024-02-02 02:15:00|16990.3|16985.3|16986.3|16981.3|16992.3|16987.3|16985.3|16980.3|15
1706840400000|2024-02-02 02:20:00|16985.8|16980.8|16987.3|16982.3|16987.3|16982.3|16982.8|16977.8|18
1706840700000|2024-02-02 02:25:00|16986.8|16981.8|16986.3|16981.3|16987.3|16982.3|16984.8|16979.8|8
1706841000000|2024-02-02 02:30:00|16985.8|16980.8|16987.3|16982.3|16989.3|16984.3|16985.3|16980.3|8
1706841300000|2024-02-02 02:35:00|16986.8|16981.8|16987.3|16982.3|16988.3|16983.3|16986.3|16981.3|6
1706841600000|2024-02-02 02:40:00|16986.8|16981.8|16990.8|16985.8|16991.3|16986.3|16986.3|16981.3|5
1706841900000|2024-02-02 02:45:00|16991.3|16986.3|16994.3|16989.3|16994.3|16989.3|16990.8|16985.8|13
1706842200000|2024-02-02 02:50:00|16994.8|16989.8|16992.8|16987.8|16996.3|16991.3|16992.8|16987.8|6
1706842500000|2024-02-02 02:55:00|16993.3|16988.3|16995.3|16990.3|16995.3|16990.3|16993.3|16988.3|6
1706842800000|2024-02-02 03:00:00|16994.8|16989.8|16992.8|16987.8|16995.8|16990.8|16991.8|16986.8|36
1706843100000|2024-02-02 03:05:00|16993.3|16988.3|16988.3|16983.3|16993.3|16988.3|16988.3|16983.3|4
1706843400000|2024-02-02 03:10:00|16988.8|16983.8|16984.3|16979.3|16989.3|16984.3|16982.8|16977.8|14
1706843700000|2024-02-02 03:15:00|16983.8|16978.8|16978.3|16973.3|16984.3|16979.3|16974.3|16969.3|26
1706844000000|2024-02-02 03:20:00|16978.8|16973.8|16977.3|16972.3|16979.3|16974.3|16975.3|16970.3|7
1706844300000|2024-02-02 03:25:00|16976.8|16971.8|16977.8|16972.8|16977.8|16972.8|16976.3|16971.3|2
1706844600000|2024-02-02 03:30:00|16977.3|16972.3|16972.3|16967.3|16978.8|16973.8|16970.8|16965.8|44
1706844900000|2024-02-02 03:35:00|16972.8|16967.8|16977.3|16972.3|16977.3|16972.3|16972.3|16967.3|14
1706845200000|2024-02-02 03:40:00|16976.8|16971.8|16980.8|16975.8|16981.3|16976.3|16975.3|16970.3|18
1706845500000|2024-02-02 03:45:00|16981.3|16976.3|16983.3|16978.3|16984.8|16979.8|16981.3|16976.3|14
1706845800000|2024-02-02 03:50:00|16983.8|16978.8|16983.3|16978.3|16984.8|16979.8|16981.8|16976.8|13
1706846100000|2024-02-02 03:55:00|16983.8|16978.8|16981.3|16976.3|16984.3|16979.3|16980.3|16975.3|3
1706846400000|2024-02-02 04:00:00|16980.8|16975.8|16981.8|16976.8|16983.3|16978.3|16977.3|16972.3|15
1706846700000|2024-02-02 04:05:00|16982.3|16977.3|16984.3|16979.3|16984.8|16979.8|16981.8|16976.8|6
1706847000000|2024-02-02 04:10:00|16984.8|16979.8|16986.3|16981.3|16986.8|16981.8|16981.8|16976.8|25
1706847300000|2024-02-02 04:15:00|16986.8|16981.8|16990.8|16985.8|16991.3|16986.3|16985.8|16980.8|14
1706847600000|2024-02-02 04:20:00|16991.3|16986.3|16990.3|16985.3|16991.3|16986.3|16989.3|16984.3|7
1706847900000|2024-02-02 04:25:00|16989.8|16984.8|16990.8|16985.8|16991.3|16986.3|16988.8|16983.8|11
1706848200000|2024-02-02 04:30:00|16991.3|16986.3|16990.8|16985.8|16991.3|16986.3|16990.8|16985.8|1
1706848500000|2024-02-02 04:35:00|16991.3|16986.3|16992.3|16987.3|16992.3|16987.3|16991.3|16986.3|1
1706848800000|2024-02-02 04:40:00|16991.8|16986.8|16991.3|16986.3|16996.3|16991.3|16991.3|16986.3|27
1706849100000|2024-02-02 04:45:00|16991.8|16986.8|16988.8|16983.8|16993.8|16988.8|16987.8|16982.8|25
1706849400000|2024-02-02 04:50:00|16989.3|16984.3|16985.3|16980.3|16989.8|16984.8|16984.8|16979.8|19
1706849700000|2024-02-02 04:55:00|16985.8|16980.8|16986.3|16981.3|16986.3|16981.3|16981.8|16976.8|33
1706850000000|2024-02-02 05:00:00|16985.8|16980.8|16980.3|16975.3|16985.8|16980.8|16979.8|16974.8|15
1706850300000|2024-02-02 05:05:00|16980.8|16975.8|16981.8|16976.8|16982.3|16977.3|16978.3|16973.3|7
1706850600000|2024-02-02 05:10:00|16982.3|16977.3|16986.3|16981.3|16989.3|16984.3|16982.3|16977.3|9
1706850900000|2024-02-02 05:15:00|16986.8|16981.8|16986.8|16981.8|16989.8|16984.8|16984.3|16979.3|19
1706851200000|2024-02-02 05:20:00|16987.3|16982.3|16987.3|16982.3|16988.8|16983.8|16986.8|16981.8|8
1706851500000|2024-02-02 05:25:00|16986.8|16981.8|16996.8|16991.8|16997.3|16992.3|16986.8|16981.8|73
1706851800000|2024-02-02 05:30:00|16996.3|16991.3|16989.3|16984.3|16996.8|16991.8|16985.3|16980.3|30
1706852100000|2024-02-02 05:35:00|16988.8|16983.8|16988.3|16983.3|16990.8|16985.8|16985.3|16980.3|9
1706852400000|2024-02-02 05:40:00|16988.8|16983.8|16990.3|16985.3|16990.8|16985.8|16987.3|16982.3|8
1706852700000|2024-02-02 05:45:00|16989.8|16984.8|16990.8|16985.8|16990.8|16985.8|16987.8|16982.8|3
1706853000000|2024-02-02 05:50:00|16990.3|16985.3|16986.3|16981.3|16990.3|16985.3|16985.3|16980.3|3
1706853300000|2024-02-02 05:55:00|16986.8|16981.8|16985.3|16980.3|16986.8|16981.8|16983.8|16978.8|7
1706853600000|2024-02-02 06:00:00|16984.8|16979.8|16982.3|16977.3|16985.3|16980.3|16980.3|16975.3|18
1706853900000|2024-02-02 06:05:00|16981.3|16976.3|16985.3|16980.3|16987.8|16982.8|16981.3|16976.3|28
1706854200000|2024-02-02 06:10:00|16984.8|16979.8|16989.3|16984.3|16991.8|16986.8|16984.3|16979.3|29
1706854500000|2024-02-02 06:15:00|16988.8|16983.8|16980.8|16975.8|16988.8|16983.8|16980.3|16975.3|37
1706854800000|2024-02-02 06:20:00|16980.3|16975.3|16980.3|16975.3|16982.8|16977.8|16975.3|16970.3|106
1706855100000|2024-02-02 06:25:00|16979.8|16974.8|16991.3|16986.3|16992.8|16987.8|16979.8|16974.8|129
1706855400000|2024-02-02 06:30:00|16990.8|16985.8|16997.3|16992.3|16998.8|16993.8|16985.3|16980.3|98
1706855700000|2024-02-02 06:35:00|16996.8|16991.8|16993.3|16988.3|17000.3|16995.3|16992.8|16987.8|63
1706856000000|2024-02-02 06:40:00|16993.8|16988.8|16989.3|16984.3|16996.3|16991.3|16988.3|16983.3|34
1706856300000|2024-02-02 06:45:00|16988.8|16983.8|16984.3|16979.3|16994.3|16989.3|16984.3|16979.3|39
1706856600000|2024-02-02 06:50:00|16983.8|16978.8|16975.8|16970.8|16985.3|16980.3|16974.8|16969.8|122
1706856900000|2024-02-02 06:55:00|16976.3|16971.3|16970.3|16965.3|16976.3|16971.3|16969.3|16964.3|87
1706857200000|2024-02-02 07:00:00|16969.2|16966.4|16978.7|16975.9|16985.7|16982.9|16965.7|16962.9|473
1706857500000|2024-02-02 07:05:00|16978.2|16975.4|16978.7|16975.9|16978.7|16975.9|16974.2|16971.4|136
1706857800000|2024-02-02 07:10:00|16979.2|16976.4|16981.7|16978.9|16983.2|16980.4|16977.7|16974.9|92
1706858100000|2024-02-02 07:15:00|16982.7|16979.9|16975.7|16972.9|16984.7|16981.9|16975.7|16972.9|157
1706858400000|2024-02-02 07:20:00|16974.7|16971.9|16983.2|16980.4|16989.7|16986.9|16974.7|16971.9|160
1706858700000|2024-02-02 07:25:00|16982.7|16979.9|16983.2|16980.4|16985.7|16982.9|16978.7|16975.9|138
1706859000000|2024-02-02 07:30:00|16983.7|16980.9|16978.7|16975.9|16984.7|16981.9|16977.7|16974.9|114
1706859300000|2024-02-02 07:35:00|16978.2|16975.4|16974.7|16971.9|16981.7|16978.9|16972.2|16969.4|184
1706859600000|2024-02-02 07:40:00|16975.2|16972.4|16976.2|16973.4|16977.2|16974.4|16972.7|16969.9|101
1706859900000|2024-02-02 07:45:00|16975.7|16972.9|16971.7|16968.9|16977.2|16974.4|16970.2|16967.4|213
1706860200000|2024-02-02 07:50:00|16972.2|16969.4|16977.2|16974.4|16980.7|16977.9|16970.2|16967.4|135
1706860500000|2024-02-02 07:55:00|16977.7|16974.9|16973.2|16970.4|16978.7|16975.9|16972.7|16969.9|166
1706860800000|2024-02-02 08:00:00|16972.5|16971.1|16979.5|16978.1|16989.5|16988.1|16968.5|16967.1|1677
1706861100000|2024-02-02 08:05:00|16980|16978.6|16975|16973.6|16985|16983.6|16970|16968.6|965
1706861400000|2024-02-02 08:10:00|16975.5|16974.1|16964|16962.6|16983|16981.6|16961|16959.6|832
1706861700000|2024-02-02 08:15:00|16963.5|16962.1|16958.5|16957.1|16966|16964.6|16946|16944.6|658
1706862000000|2024-02-02 08:20:00|16958|16956.6|16963|16961.6|16964|16962.6|16953.5|16952.1|528
1706862300000|2024-02-02 08:25:00|16963.5|16962.1|16966|16964.6|16974.5|16973.1|16962.5|16961.1|756
1706862600000|2024-02-02 08:30:00|16965.5|16964.1|16969.5|16968.1|16976|16974.6|16956|16954.6|519
1706862900000|2024-02-02 08:35:00|16969|16967.6|16979|16977.6|16980|16978.6|16964.5|16963.1|402
1706863200000|2024-02-02 08:40:00|16979.3|16977.9|16979.8|16978.4|16981.3|16979.9|16973.3|16971.9|386
1706863500000|2024-02-02 08:45:00|16979.3|16977.9|16982.3|16980.9|16985.3|16983.9|16977.8|16976.4|307
1706863800000|2024-02-02 08:50:00|16981.8|16980.4|16995.3|16993.9|16995.3|16993.9|16981.8|16980.4|591
1706864100000|2024-02-02 08:55:00|16993.8|16992.4|16978.3|16976.9|16996.8|16995.4|16976.3|16974.9|442
1706864400000|2024-02-02 09:00:00|16978.8|16977.4|16993.3|16991.9|16994.3|16992.9|16978.8|16977.4|424
1706864700000|2024-02-02 09:05:00|16992.8|16991.4|16989.3|16987.9|16996.3|16994.9|16982.3|16980.9|372
1706865000000|2024-02-02 09:10:00|16988.8|16987.4|16988.3|16986.9|17003.8|17002.4|16987.3|16985.9|523
1706865300000|2024-02-02 09:15:00|16988.8|16987.4|16997.3|16995.9|16998.3|16996.9|16988.3|16986.9|375
1706865600000|2024-02-02 09:20:00|16998.3|16996.9|16998.3|16996.9|16999.3|16997.9|16988.3|16986.9|334
1706865900000|2024-02-02 09:25:00|16997.8|16996.4|16981.8|16980.4|16998.3|16996.9|16976.8|16975.4|448
1706866200000|2024-02-02 09:30:00|16981.3|16979.9|16975.3|16973.9|16983.3|16981.9|16974.3|16972.9|293
1706866500000|2024-02-02 09:35:00|16974.8|16973.4|16981.3|16979.9|16981.3|16979.9|16973.3|16971.9|297
1706866800000|2024-02-02 09:40:00|16980.8|16979.4|16972.8|16971.4|16980.8|16979.4|16969.8|16968.4|195
1706867100000|2024-02-02 09:45:00|16973.3|16971.9|16978.3|16976.9|16986.3|16984.9|16973.3|16971.9|224
1706867400000|2024-02-02 09:50:00|16979.3|16977.9|16981.3|16979.9|16985.8|16984.4|16975.3|16973.9|269
1706867700000|2024-02-02 09:55:00|16980.3|16978.9|16988.3|16986.9|16988.8|16987.4|16977.3|16975.9|211
1706868000000|2024-02-02 10:00:00|16988.8|16987.4|16987.8|16986.4|16992.3|16990.9|16983.8|16982.4|248
1706868300000|2024-02-02 10:05:00|16988.3|16986.9|16991.8|16990.4|16996.3|16994.9|16988.3|16986.9|281
1706868600000|2024-02-02 10:10:00|16992.3|16990.9|16996.8|16995.4|16998.3|16996.9|16991.3|16989.9|200
1706868900000|2024-02-02 10:15:00|16996.3|16994.9|16994.3|16992.9|16999.3|16997.9|16993.3|16991.9|252
1706869200000|2024-02-02 10:20:00|16993.8|16992.4|16986.3|16984.9|16998.3|16996.9|16986.3|16984.9|250
1706869500000|2024-02-02 10:25:00|16986.8|16985.4|16991.3|16989.9|16994.3|16992.9|16985.3|16983.9|194
1706869800000|2024-02-02 10:30:00|16989.8|16988.4|16992.3|16990.9|16992.3|16990.9|16982.3|16980.9|190
1706870100000|2024-02-02 10:35:00|16991.8|16990.4|16997.3|16995.9|16997.3|16995.9|16989.3|16987.9|171
1706870400000|2024-02-02 10:40:00|16997.8|16996.4|16994.3|16992.9|16999.3|16997.9|16992.8|16991.4|263
1706870700000|2024-02-02 10:45:00|16993.8|16992.4|16998.8|16997.4|16999.3|16997.9|16987.3|16985.9|214
1706871000000|2024-02-02 10:50:00|16999.3|16997.9|16985.8|16984.4|16999.3|16997.9|16985.3|16983.9|415
1706871300000|2024-02-02 10:55:00|16985.3|16983.9|16978.8|16977.4|16991.8|16990.4|16977.3|16975.9|721
1706871600000|2024-02-02 11:00:00|16979.3|16977.9|16975.3|16973.9|16980.3|16978.9|16964.3|16962.9|450
1706871900000|2024-02-02 11:05:00|16974.8|16973.4|16974.3|16972.9|16977.8|16976.4|16966.8|16965.4|339
1706872200000|2024-02-02 11:10:00|16973.8|16972.4|16990.3|16988.9|16990.8|16989.4|16973.8|16972.4|310
1706872500000|2024-02-02 11:15:00|16990.8|16989.4|16993.3|16991.9|16994.3|16992.9|16985.3|16983.9|220
1706872800000|2024-02-02 11:20:00|16992.3|16990.9|16990.3|16988.9|16994.3|16992.9|16989.3|16987.9|114
1706873100000|2024-02-02 11:25:00|16989.8|16988.4|16987.8|16986.4|16991.3|16989.9|16982.8|16981.4|163
1706873400000|2024-02-02 11:30:00|16987.3|16985.9|16984.3|16982.9|16987.8|16986.4|16981.8|16980.4|95
1706873700000|2024-02-02 11:35:00|16984.8|16983.4|16992.3|16990.9|16993.3|16991.9|16984.3|16982.9|110
1706874000000|2024-02-02 11:40:00|16991.8|16990.4|16995.8|16994.4|16996.3|16994.9|16983.3|16981.9|161
1706874300000|2024-02-02 11:45:00|16996.3|16994.9|16993.8|16992.4|16996.3|16994.9|16987.3|16985.9|161
1706874600000|2024-02-02 11:50:00|16993.3|16991.9|16994.3|16992.9|16995.3|16993.9|16990.8|16989.4|86
1706874900000|2024-02-02 11:55:00|16994.8|16993.4|16996.8|16995.4|16997.3|16995.9|16990.3|16988.9|193
1706875200000|2024-02-02 12:00:00|16997.3|16995.9|16998.3|16996.9|16999.3|16997.9|16992.3|16990.9|340
1706875500000|2024-02-02 12:05:00|16998.8|16997.4|16992.3|16990.9|16998.8|16997.4|16983.8|16982.4|355
1706875800000|2024-02-02 12:10:00|16992.8|16991.4|16991.3|16989.9|16995.8|16994.4|16991.3|16989.9|108
1706876100000|2024-02-02 12:15:00|16990.8|16989.4|16998.3|16996.9|16998.3|16996.9|16988.8|16987.4|160
1706876400000|2024-02-02 12:20:00|16998.8|16997.4|16998.8|16997.4|17002.3|17000.9|16996.3|16994.9|272
1706876700000|2024-02-02 12:25:00|16998.3|16996.9|17002.3|17000.9|17003.3|17001.9|16996.3|16994.9|171
1706877000000|2024-02-02 12:30:00|17002.8|17001.4|17001.3|16999.9|17005.3|17003.9|17000.3|16998.9|196
1706877300000|2024-02-02 12:35:00|17000.8|16999.4|17003.3|17001.9|17006.3|17004.9|16999.3|16997.9|190
1706877600000|2024-02-02 12:40:00|17002.8|17001.4|17000.8|16999.4|17003.8|17002.4|16995.8|16994.4|179
1706877900000|2024-02-02 12:45:00|17000.3|16998.9|16999.3|16997.9|17004.8|17003.4|16999.3|16997.9|171
1706878200000|2024-02-02 12:50:00|16998.8|16997.4|17000.8|16999.4|17002.8|17001.4|16995.8|16994.4|110
1706878500000|2024-02-02 12:55:00|17001.3|16999.9|16998.8|16997.4|17002.8|17001.4|16996.8|16995.4|100
1706878800000|2024-02-02 13:00:00|16998.3|16996.9|16999.8|16998.4|16999.8|16998.4|16993.8|16992.4|179
1706879100000|2024-02-02 13:05:00|16999.3|16997.9|16994.3|16992.9|17004.3|17002.9|16993.8|16992.4|415
1706879400000|2024-02-02 13:10:00|16993.8|16992.4|16974.3|16972.9|16994.8|16993.4|16973.8|16972.4|436
1706879700000|2024-02-02 13:15:00|16973.8|16972.4|16981.3|16979.9|16981.8|16980.4|16971.8|16970.4|425
1706880000000|2024-02-02 13:20:00|16981.8|16980.4|16988.8|16987.4|16988.8|16987.4|16975.8|16974.4|282
1706880300000|2024-02-02 13:25:00|16988.3|16986.9|16978.3|16976.9|16988.3|16986.9|16975.8|16974.4|383
1706880600000|2024-02-02 13:30:00|16978.8|16977.4|16942.3|16940.9|16980.8|16979.4|16929.8|16928.4|2044
1706880900000|2024-02-02 13:35:00|16942.8|16941.4|16951.8|16950.4|16952.8|16951.4|16932.3|16930.9|744
1706881200000|2024-02-02 13:40:00|16950.8|16949.4|16967.8|16966.4|16973.8|16972.4|16947.8|16946.4|772
1706881500000|2024-02-02 13:45:00|16967.3|16965.9|16952.3|16950.9|16967.3|16965.9|16944.8|16943.4|456
1706881800000|2024-02-02 13:50:00|16951.8|16950.4|16941.8|16940.4|16959.8|16958.4|16940.8|16939.4|758
1706882100000|2024-02-02 13:55:00|16941.3|16939.9|16936.3|16934.9|16945.8|16944.4|16933.3|16931.9|557
1706882400000|2024-02-02 14:00:00|16935.8|16934.4|16932.3|16930.9|16945.8|16944.4|16927.8|16926.4|724
1706882700000|2024-02-02 14:05:00|16932.8|16931.4|16950.3|16948.9|16952.8|16951.4|16931.3|16929.9|426
1706883000000|2024-02-02 14:10:00|16949.8|16948.4|16959.3|16957.9|16960.3|16958.9|16947.8|16946.4|295
1706883300000|2024-02-02 14:15:00|16959.8|16958.4|16954.8|16953.4|16964.3|16962.9|16950.8|16949.4|354
1706883600000|2024-02-02 14:20:00|16954.3|16952.9|16949.8|16948.4|16956.8|16955.4|16945.3|16943.9|281
1706883900000|2024-02-02 14:25:00|16949.3|16947.9|16960.8|16959.4|16961.8|16960.4|16946.8|16945.4|267
1706884200000|2024-02-02 14:30:00|16960.3|16958.9|16947.8|16946.4|16964.8|16963.4|16946.8|16945.4|682
1706884500000|2024-02-02 14:35:00|16948.3|16946.9|16941.8|16940.4|16957.3|16955.9|16932.8|16931.4|477
1706884800000|2024-02-02 14:40:00|16941.3|16939.9|16935.8|16934.4|16944.3|16942.9|16933.8|16932.4|397
1706885100000|2024-02-02 14:45:00|16936.3|16934.9|16925.8|16924.4|16946.8|16945.4|16925.8|16924.4|750
1706885400000|2024-02-02 14:50:00|16924.3|16922.9|16912.8|16911.4|16926.8|16925.4|16901.8|16900.4|771
1706885700000|2024-02-02 14:55:00|16912.3|16910.9|16928.8|16927.4|16932.8|16931.4|16911.8|16910.4|464
1706886000000|2024-02-02 15:00:00|16928.3|16926.9|16920.3|16918.9|16929.3|16927.9|16917.3|16915.9|536
1706886300000|2024-02-02 15:05:00|16920.8|16919.4|16914.8|16913.4|16923.3|16921.9|16902.8|16901.4|525
1706886600000|2024-02-02 15:10:00|16914.4|16913|16911.9|16910.5|16914.4|16913|16903.4|16902|338
1706886900000|2024-02-02 15:15:00|16911.4|16910|16915.9|16914.5|16918.4|16917|16901.4|16900|555
1706887200000|2024-02-02 15:20:00|16916.4|16915|16926.4|16925|16926.4|16925|16913.9|16912.5|442
1706887500000|2024-02-02 15:25:00|16926.9|16925.5|16924.4|16923|16927.4|16926|16915.9|16914.5|388
1706887800000|2024-02-02 15:30:00|16925.4|16924|16917.4|16916|16929.4|16928|16904.4|16903|454
1706888100000|2024-02-02 15:35:00|16916.9|16915.5|16922.9|16921.5|16922.9|16921.5|16909.4|16908|282
1706888400000|2024-02-02 15:40:00|16923.4|16922|16936.9|16935.5|16937.4|16936|16922.4|16921|395
1706888700000|2024-02-02 15:45:00|16937.4|16936|16923.4|16922|16943.4|16942|16923.4|16922|328
1706889000000|2024-02-02 15:50:00|16923.9|16922.5|16917.4|16916|16923.9|16922.5|16913.4|16912|299
1706889300000|2024-02-02 15:55:00|16916.4|16915|16920.9|16919.5|16925.4|16924|16914.4|16913|229
1706889600000|2024-02-02 16:00:00|16921.4|16920|16899.4|16898|16922.4|16921|16899.4|16898|552
1706889900000|2024-02-02 16:05:00|16899.9|16898.5|16900.9|16899.5|16908.9|16907.5|16896.4|16895|431
1706890200000|2024-02-02 16:10:00|16900.4|16899|16900.4|16899|16906.4|16905|16894.4|16893|480
1706890500000|2024-02-02 16:15:00|16899.9|16898.5|16896.4|16895|16900.9|16899.5|16893.4|16892|375
1706890800000|2024-02-02 16:20:00|16895.9|16894.5|16900.4|16899|16906.4|16905|16894.4|16893|477
1706891100000|2024-02-02 16:25:00|16900.9|16899.5|16906.4|16905|16908.4|16907|16894.4|16893|1378
1706891400000|2024-02-02 16:30:00|16907.1|16904.3|16918.1|16915.3|16918.6|16915.8|16907.1|16904.3|1184
1706891700000|2024-02-02 16:35:00|16917.1|16914.3|16921.1|16918.3|16923.6|16920.8|16916.1|16913.3|672
1706892000000|2024-02-02 16:40:00|16921.6|16918.8|16921.6|16918.8|16928.1|16925.3|16920.1|16917.3|304
1706892300000|2024-02-02 16:45:00|16922.1|16919.3|16923.1|16920.3|16925.1|16922.3|16918.1|16915.3|289
1706892600000|2024-02-02 16:50:00|16923.6|16920.8|16922.6|16919.8|16928.6|16925.8|16921.6|16918.8|217
1706892900000|2024-02-02 16:55:00|16923.1|16920.3|16919.6|16916.8|16925.1|16922.3|16918.1|16915.3|215
1706893200000|2024-02-02 17:00:00|16920.1|16917.3|16918.1|16915.3|16924.6|16921.8|16917.1|16914.3|143
1706893500000|2024-02-02 17:05:00|16918.6|16915.8|16913.1|16910.3|16923.6|16920.8|16913.1|16910.3|177
1706893800000|2024-02-02 17:10:00|16914.1|16911.3|16910.6|16907.8|16918.1|16915.3|16909.1|16906.3|154
1706894100000|2024-02-02 17:15:00|16910.1|16907.3|16918.1|16915.3|16918.6|16915.8|16906.6|16903.8|177
1706894400000|2024-02-02 17:20:00|16918.6|16915.8|16915.6|16912.8|16919.1|16916.3|16913.1|16910.3|97
1706894700000|2024-02-02 17:25:00|16916.1|16913.3|16926.1|16923.3|16927.1|16924.3|16912.6|16909.8|215
1706895000000|2024-02-02 17:30:00|16927.1|16924.3|16923.1|16920.3|16932.1|16929.3|16923.1|16920.3|187
1706895300000|2024-02-02 17:35:00|16923.6|16920.8|16926.1|16923.3|16928.1|16925.3|16923.1|16920.3|96
1706895600000|2024-02-02 17:40:00|16927.1|16924.3|16899.6|16896.8|16927.1|16924.3|16897.1|16894.3|311
1706895900000|2024-02-02 17:45:00|16900.1|16897.3|16905.6|16902.8|16907.1|16904.3|16889.6|16886.8|575
1706896200000|2024-02-02 17:50:00|16905.1|16902.3|16904.1|16901.3|16905.6|16902.8|16894.6|16891.8|167
1706896500000|2024-02-02 17:55:00|16904.6|16901.8|16916.6|16913.8|16917.1|16914.3|16902.6|16899.8|163
1706896800000|2024-02-02 18:00:00|16917.1|16914.3|16923.1|16920.3|16924.1|16921.3|16917.1|16914.3|170
1706897100000|2024-02-02 18:05:00|16923.6|16920.8|16915.1|16912.3|16928.1|16925.3|16914.1|16911.3|181
1706897400000|2024-02-02 18:10:00|16915.6|16912.8|16918.1|16915.3|16920.1|16917.3|16914.1|16911.3|76
1706897700000|2024-02-02 18:15:00|16918.6|16915.8|16924.1|16921.3|16926.1|16923.3|16916.1|16913.3|170
1706898000000|2024-02-02 18:20:00|16923.6|16920.8|16929.1|16926.3|16931.1|16928.3|16920.1|16917.3|113
1706898300000|2024-02-02 18:25:00|16928.6|16925.8|16918.6|16915.8|16930.1|16927.3|16913.1|16910.3|223
1706898600000|2024-02-02 18:30:00|16918.1|16915.3|16919.1|16916.3|16920.1|16917.3|16913.6|16910.8|139
1706898900000|2024-02-02 18:35:00|16919.6|16916.8|16922.1|16919.3|16924.1|16921.3|16912.6|16909.8|133
1706899200000|2024-02-02 18:40:00|16922.6|16919.8|16925.1|16922.3|16927.1|16924.3|16921.1|16918.3|100
1706899500000|2024-02-02 18:45:00|16924.6|16921.8|16923.1|16920.3|16927.6|16924.8|16917.6|16914.8|178
1706899800000|2024-02-02 18:50:00|16922.6|16919.8|16925.1|16922.3|16928.1|16925.3|16922.1|16919.3|82
1706900100000|2024-02-02 18:55:00|16924.6|16921.8|16928.1|16925.3|16929.1|16926.3|16923.1|16920.3|62
1706900400000|2024-02-02 19:00:00|16928.6|16925.8|16932.1|16929.3|16937.1|16934.3|16928.1|16925.3|146
1706900700000|2024-02-02 19:05:00|16931.1|16928.3|16931.1|16928.3|16933.1|16930.3|16929.1|16926.3|84
1706901000000|2024-02-02 19:10:00|16931.6|16928.8|16933.1|16930.3|16937.1|16934.3|16929.1|16926.3|96
1706901300000|2024-02-02 19:15:00|16933.6|16930.8|16929.1|16926.3|16937.1|16934.3|16928.6|16925.8|164
1706901600000|2024-02-02 19:20:00|16929.6|16926.8|16929.6|16926.8|16932.1|16929.3|16922.1|16919.3|179
1706901900000|2024-02-02 19:25:00|16929.1|16926.3|16925.6|16922.8|16930.1|16927.3|16923.1|16920.3|50
1706902200000|2024-02-02 19:30:00|16926.1|16923.3|16936.1|16933.3|16936.1|16933.3|16924.6|16921.8|120
1706902500000|2024-02-02 19:35:00|16937.1|16934.3|16937.1|16934.3|16938.6|16935.8|16932.6|16929.8|96
1706902800000|2024-02-02 19:40:00|16937.6|16934.8|16936.6|16933.8|16942.1|16939.3|16936.1|16933.3|94
1706903100000|2024-02-02 19:45:00|16936.1|16933.3|16939.1|16936.3|16942.1|16939.3|16935.1|16932.3|160
1706903400000|2024-02-02 19:50:00|16938.1|16935.3|16939.1|16936.3|16940.6|16937.8|16934.1|16931.3|127
1706903700000|2024-02-02 19:55:00|16939.6|16936.8|16940.1|16937.3|16941.6|16938.8|16934.1|16931.3|142
1706904000000|2024-02-02 20:00:00|16940.6|16937.8|16940.6|16937.8|16943.1|16940.3|16937.1|16934.3|190
1706904300000|2024-02-02 20:05:00|16940.1|16937.3|16946.1|16943.3|16947.6|16944.8|16937.6|16934.8|111
1706904600000|2024-02-02 20:10:00|16945.6|16942.8|16942.6|16939.8|16950.1|16947.3|16942.1|16939.3|155
1706904900000|2024-02-02 20:15:00|16943.1|16940.3|16946.1|16943.3|16947.1|16944.3|16942.1|16939.3|89
1706905200000|2024-02-02 20:20:00|16945.1|16942.3|16943.1|16940.3|16949.1|16946.3|16941.6|16938.8|121
1706905500000|2024-02-02 20:25:00|16943.6|16940.8|16950.1|16947.3|16951.1|16948.3|16942.6|16939.8|179
1706905800000|2024-02-02 20:30:00|16950.6|16947.8|16940.1|16937.3|16951.1|16948.3|16938.1|16935.3|184
1706906100000|2024-02-02 20:35:00|16939.6|16936.8|16937.1|16934.3|16941.1|16938.3|16934.1|16931.3|175
1706906400000|2024-02-02 20:40:00|16937.6|16934.8|16933.1|16930.3|16937.6|16934.8|16933.1|16930.3|61
1706906700000|2024-02-02 20:45:00|16932.6|16929.8|16936.1|16933.3|16936.1|16933.3|16929.1|16926.3|205
1706907000000|2024-02-02 20:50:00|16935.6|16932.8|16945.1|16942.3|16945.1|16942.3|16934.1|16931.3|246
1706907300000|2024-02-02 20:55:00|16945.6|16942.8|16938.1|16935.3|16948.6|16945.8|16937.1|16934.3|329
1706907600000|2024-02-02 21:00:00|16941.9|16934.9|16931.9|16924.9|16941.9|16934.9|16914.9|16907.9|4
1706907900000|2024-02-02 21:05:00|16932.8|16925.8|16937.3|16930.3|16940.4|16933.4|16932.8|16925.8|0
1706908200000|2024-02-02 21:10:00|16936.5|16929.5|16936.5|16929.5|16938.2|16931.2|16933.5|16926.5|0
1706908500000|2024-02-02 21:15:00|16935.6|16928.6|16933.1|16926.1|16936.4|16929.4|16932.9|16925.9|0
1706908800000|2024-02-02 21:20:00|16933.5|16926.5|16931.1|16924.1|16935.5|16928.5|16927.8|16920.8|0
1706909100000|2024-02-02 21:25:00|16930.2|16923.2|16935.8|16928.8|16935.8|16928.8|16929.3|16922.3|0
1706909400000|2024-02-02 21:30:00|16935.4|16928.4|16932|16925|16935.8|16928.8|16931.2|16924.2|0
1706909700000|2024-02-02 21:35:00|16932.4|16925.4|16926.9|16919.9|16932.9|16925.9|16926.9|16919.9|0
1706910000000|2024-02-02 21:40:00|16926|16919|16926.8|16919.8|16929.3|16922.3|16925|16918|0
1706910300000|2024-02-02 21:45:00|16927.2|16920.2|16932|16925|16932|16925|16926|16919|0
1706910600000|2024-02-02 21:50:00|16932.8|16925.8|16932.5|16925.5|16935.1|16928.1|16932.5|16925.5|0
1706910900000|2024-02-02 21:55:00|16931.6|16924.6|16918.5|16911.5|16933.3|16926.3|16918.3|16911.3|0
1707087900000|2024-02-04 23:05:00|16941.2|16934.2|16941|16934|16946.4|16939.4|16937.3|16930.3|0
1707088200000|2024-02-04 23:10:00|16940.6|16933.6|16930|16923|16941.5|16934.5|16929.2|16922.2|0
1707088500000|2024-02-04 23:15:00|16928.6|16921.6|16925.4|16918.4|16931.1|16924.1|16924.5|16917.5|0
1707088800000|2024-02-04 23:20:00|16925.8|16918.8|16928.2|16921.2|16929.1|16922.1|16923.6|16916.6|0
1707089100000|2024-02-04 23:25:00|16928.6|16921.6|16933.3|16926.3|16933.7|16926.7|16927.3|16920.3|0
1707089400000|2024-02-04 23:30:00|16934.2|16927.2|16934.2|16927.2|16935.9|16928.9|16929|16922|0
1707089700000|2024-02-04 23:35:00|16934.6|16927.6|16936.6|16929.6|16940|16933|16934.1|16927.1|0
1707090000000|2024-02-04 23:40:00|16937|16930|16933.1|16926.1|16938.3|16931.3|16928.8|16921.8|0
1707090300000|2024-02-04 23:45:00|16933.9|16926.9|16933.4|16926.4|16936.5|16929.5|16929.9|16922.9|0
1707090600000|2024-02-04 23:50:00|16934.2|16927.2|16933.3|16926.3|16935.9|16928.9|16932.9|16925.9|0
1707090900000|2024-02-04 23:55:00|16934.1|16927.1|16935.1|16928.1|16937.7|16930.7|16932.5|16925.5|0
1707091200000|2024-02-05 00:00:00|16934.4|16927.4|16942.6|16935.6|16942.6|16935.6|16916.5|16909.5|0
1707091500000|2024-02-05 00:05:00|16942.1|16935.1|16942.6|16935.6|16947.7|16940.7|16937.4|16930.4|0
1707091800000|2024-02-05 00:10:00|16943.4|16936.4|16939.1|16932.1|16945.1|16938.1|16937.4|16930.4|0
1707092100000|2024-02-05 00:15:00|16940|16933|16917|16912|16940|16933|16917|16912|65
1707092400000|2024-02-05 00:20:00|16916|16911|16917|16912|16918|16913|16911.5|16906.5|44
1707092700000|2024-02-05 00:25:00|16916.5|16911.5|16913|16908|16919|16914|16910.5|16905.5|15
1707093000000|2024-02-05 00:30:00|16912.5|16907.5|16908.5|16903.5|16912.5|16907.5|16907|16902|12
1707093300000|2024-02-05 00:35:00|16907.5|16902.5|16901.5|16896.5|16907.5|16902.5|16901.5|16896.5|73
1707093600000|2024-02-05 00:40:00|16902|16897|16901|16896|16902.5|16897.5|16899|16894|16
1707093900000|2024-02-05 00:45:00|16900.5|16895.5|16897|16892|16900.5|16895.5|16891.5|16886.5|26
1707094200000|2024-02-05 00:50:00|16896.5|16891.5|16891.5|16886.5|16897.5|16892.5|16891|16886|27
1707094500000|2024-02-05 00:55:00|16892|16887|16899.5|16894.5|16900.5|16895.5|16892|16887|39
1707094800000|2024-02-05 01:00:00|16899|16894|16898.5|16893.5|16901|16896|16897|16892|23
1707095100000|2024-02-05 01:05:00|16899|16894|16901|16896|16901.5|16896.5|16898.5|16893.5|2
1707095400000|2024-02-05 01:10:00|16900.5|16895.5|16893.5|16888.5|16900.5|16895.5|16893.5|16888.5|19
1707095700000|2024-02-05 01:15:00|16893|16888|16882.5|16877.5|16894.5|16889.5|16879|16874|82
1707096000000|2024-02-05 01:20:00|16883|16878|16878.5|16873.5|16883|16878|16876|16871|38
1707096300000|2024-02-05 01:25:00|16878|16873|16875.5|16870.5|16878|16873|16871|16866|30
1707096600000|2024-02-05 01:30:00|16875|16870|16878.5|16873.5|16883.5|16878.5|16875|16870|21
1707096900000|2024-02-05 01:35:00|16879|16874|16884.5|16879.5|16884.5|16879.5|16879|16874|15
1707097200000|2024-02-05 01:40:00|16884|16879|16889|16884|16889.5|16884.5|16881.5|16876.5|17
1707097500000|2024-02-05 01:45:00|16888.5|16883.5|16885.5|16880.5|16891|16886|16884.5|16879.5|4
1707097800000|2024-02-05 01:50:00|16885|16880|16885|16880|16888|16883|16880|16875|21
1707098100000|2024-02-05 01:55:00|16884.5|16879.5|16889|16884|16894|16889|16884.5|16879.5|8
1707098400000|2024-02-05 02:00:00|16888.5|16883.5|16880.5|16875.5|16891.5|16886.5|16879|16874|18
1707098700000|2024-02-05 02:05:00|16880|16875|16879.5|16874.5|16884|16879|16877.5|16872.5|17
1707099000000|2024-02-05 02:10:00|16880|16875|16882.5|16877.5|16885.5|16880.5|16879.5|16874.5|13
1707099300000|2024-02-05 02:15:00|16882|16877|16876.5|16871.5|16883.5|16878.5|16875.5|16870.5|8
1707099600000|2024-02-05 02:20:00|16877|16872|16882.5|16877.5|16885.5|16880.5|16876.5|16871.5|11
1707099900000|2024-02-05 02:25:00|16882|16877|16878|16873|16884.5|16879.5|16878|16873|17
1707100200000|2024-02-05 02:30:00|16878.5|16873.5|16880.5|16875.5|16882|16877|16878|16873|3
1707100500000|2024-02-05 02:35:00|16880|16875|16875.5|16870.5|16880.5|16875.5|16874.5|16869.5|26
1707100800000|2024-02-05 02:40:00|16875|16870|16872.5|16867.5|16876|16871|16871|16866|11
1707101100000|2024-02-05 02:45:00|16873|16868|16871.5|16866.5|16874.5|16869.5|16871|16866|8
1707101400000|2024-02-05 02:50:00|16871|16866|16873|16868|16873.5|16868.5|16868.5|16863.5|27
1707101700000|2024-02-05 02:55:00|16873.5|16868.5|16876.5|16871.5|16876.5|16871.5|16872|16867|20
1707102000000|2024-02-05 03:00:00|16876|16871|16877|16872|16877|16872|16870.5|16865.5|39
1707102300000|2024-02-05 03:05:00|16877.5|16872.5|16881|16876|16881.5|16876.5|16877.5|16872.5|12
1707102600000|2024-02-05 03:10:00|16880.5|16875.5|16874.5|16869.5|16881.5|16876.5|16871.5|16866.5|22
1707102900000|2024-02-05 03:15:00|16874|16869|16871.5|16866.5|16878.5|16873.5|16869|16864|22
1707103200000|2024-02-05 03:20:00|16871|16866|16866.5|16861.5|16871.5|16866.5|16866.5|16861.5|17
1707103500000|2024-02-05 03:25:00|16867|16862|16861.5|16856.5|16867.5|16862.5|16858|16853|131
1707103800000|2024-02-05 03:30:00|16862|16857|16860.5|16855.5|16862|16857|16859|16854|14
1707104100000|2024-02-05 03:35:00|16860|16855|16860.5|16855.5|16862.5|16857.5|16858|16853|14
1707104400000|2024-02-05 03:40:00|16861|16856|16861|16856|16862|16857|16860|16855|10
1707104700000|2024-02-05 03:45:00|16860.5|16855.5|16864.5|16859.5|16866|16861|16860.5|16855.5|20
1707105000000|2024-02-05 03:50:00|16865|16860|16866|16861|16867.5|16862.5|16865|16860|1
1707105300000|2024-02-05 03:55:00|16865.5|16860.5|16865.5|16860.5|16865.5|16860.5|16864|16859|5
1707105600000|2024-02-05 04:00:00|16866|16861|16866.5|16861.5|16867|16862|16864.5|16859.5|12
1707105900000|2024-02-05 04:05:00|16866|16861|16867.5|16862.5|16867.5|16862.5|16864.5|16859.5|7
1707106200000|2024-02-05 04:10:00|16868|16863|16867.5|16862.5|16869.5|16864.5|16866.5|16861.5|8
1707106500000|2024-02-05 04:15:00|16868|16863|16869.5|16864.5|16871.5|16866.5|16868|16863|1
1707106800000|2024-02-05 04:20:00|16869|16864|16868.5|16863.5|16871.5|16866.5|16868|16863|3
1707107100000|2024-02-05 04:25:00|16868|16863|16867|16862|16869.5|16864.5|16866.5|16861.5|3
1707107400000|2024-02-05 04:30:00|16867.5|16862.5|16866.5|16861.5|16867.5|16862.5|16866|16861|1
1707107700000|2024-02-05 04:35:00|16866|16861|16868|16863|16870|16865|16866|16861|2
1707108000000|2024-02-05 04:40:00|16867.5|16862.5|16866|16861|16868|16863|16866|16861|5
1707108300000|2024-02-05 04:45:00|16866.5|16861.5|16870.5|16865.5|16870.5|16865.5|16866.5|16861.5|2
1707108600000|2024-02-05 04:50:00|16870|16865|16872.5|16867.5|16872.5|16867.5|16869.5|16864.5|5
1707108900000|2024-02-05 04:55:00|16872|16867|16872|16867|16873|16868|16869.5|16864.5|3
1707109200000|2024-02-05 05:00:00|16872.5|16867.5|16871.5|16866.5|16875|16870|16870|16865|10
1707109500000|2024-02-05 05:05:00|16872|16867|16871.5|16866.5|16873|16868|16869|16864|8
1707109800000|2024-02-05 05:10:00|16871|16866|16876.5|16871.5|16876.5|16871.5|16868.5|16863.5|12
1707110100000|2024-02-05 05:15:00|16877|16872|16884|16879|16884|16879|16876.5|16871.5|27
1707110400000|2024-02-05 05:20:00|16883.5|16878.5|16880|16875|16884.5|16879.5|16879.5|16874.5|6
1707110700000|2024-02-05 05:25:00|16880.5|16875.5|16878|16873|16883.5|16878.5|16878|16873|2
1707111000000|2024-02-05 05:30:00|16877.5|16872.5|16875.5|16870.5|16878.5|16873.5|16875.5|16870.5|3
1707111300000|2024-02-05 05:35:00|16876|16871|16877.5|16872.5|16877.5|16872.5|16876|16871|0
1707111600000|2024-02-05 05:40:00|16877|16872|16876.5|16871.5|16877.5|16872.5|16876.5|16871.5|0
1707111900000|2024-02-05 05:45:00|16877|16872|16877.5|16872.5|16879|16874|16876.5|16871.5|8
1707112200000|2024-02-05 05:50:00|16879|16874|16878.5|16873.5|16880.5|16875.5|16877.5|16872.5|13
1707112500000|2024-02-05 05:55:00|16879|16874|16879|16874|16884.5|16879.5|16878|16873|28
1707112800000|2024-02-05 06:00:00|16878.5|16873.5|16887.5|16882.5|16888|16883|16877.5|16872.5|35
1707113100000|2024-02-05 06:05:00|16890|16885|16894.5|16889.5|16895.5|16890.5|16886.5|16881.5|89
1707113400000|2024-02-05 06:10:00|16895|16890|16893.5|16888.5|16896|16891|16892.5|16887.5|9
1707113700000|2024-02-05 06:15:00|16893|16888|16893|16888|16895|16890|16891.5|16886.5|11
1707114000000|2024-02-05 06:20:00|16892.5|16887.5|16893.5|16888.5|16895.5|16890.5|16892.5|16887.5|17
1707114300000|2024-02-05 06:25:00|16894|16889|16902.5|16897.5|16903|16898|16893.5|16888.5|59
1707114600000|2024-02-05 06:30:00|16902|16897|16911.5|16906.5|16912|16907|16900.5|16895.5|56
1707114900000|2024-02-05 06:35:00|16910.5|16905.5|16908.5|16903.5|16911.5|16906.5|16907|16902|28
1707115200000|2024-02-05 06:40:00|16908|16903|16910.5|16905.5|16912|16907|16905.5|16900.5|24
1707115500000|2024-02-05 06:45:00|16910|16905|16912.5|16907.5|16913|16908|16908.5|16903.5|14
1707115800000|2024-02-05 06:50:00|16912|16907|16908.5|16903.5|16912|16907|16907.5|16902.5|28
1707116100000|2024-02-05 06:55:00|16908|16903|16905|16900|16909|16904|16905|16900|18
1707116400000|2024-02-05 07:00:00|16903.9|16901.1|16922.9|16920.1|16930.4|16927.6|16902.4|16899.6|347
1707116700000|2024-02-05 07:05:00|16922.4|16919.6|16912.4|16909.6|16923.4|16920.6|16912.4|16909.6|116
1707117000000|2024-02-05 07:10:00|16911.9|16909.1|16914.4|16911.6|16917.9|16915.1|16909.4|16906.6|98
1707117300000|2024-02-05 07:15:00|16913.9|16911.1|16919.9|16917.1|16922.9|16920.1|16911.9|16909.1|68
1707117600000|2024-02-05 07:20:00|16919.4|16916.6|16920.4|16917.6|16922.9|16920.1|16916.4|16913.6|72
1707117900000|2024-02-05 07:25:00|16919.9|16917.1|16915.9|16913.1|16922.9|16920.1|16915.9|16913.1|60
1707118200000|2024-02-05 07:30:00|16915.4|16912.6|16912.9|16910.1|16916.9|16914.1|16910.4|16907.6|79
1707118500000|2024-02-05 07:35:00|16913.4|16910.6|16918.4|16915.6|16920.9|16918.1|16913.4|16910.6|110
1707118800000|2024-02-05 07:40:00|16918.9|16916.1|16922.9|16920.1|16922.9|16920.1|16918.9|16916.1|46
1707119100000|2024-02-05 07:45:00|16923.9|16921.1|16915.9|16913.1|16923.9|16921.1|16915.4|16912.6|126
1707119400000|2024-02-05 07:50:00|16916.4|16913.6|16912.4|16909.6|16916.4|16913.6|16908.4|16905.6|163
1707119700000|2024-02-05 07:55:00|16912.9|16910.1|16901.9|16899.1|16912.9|16910.1|16899.9|16897.1|197
1707120000000|2024-02-05 08:00:00|16901.2|16899.8|16919.7|16918.3|16924.7|16923.3|16897.2|16895.8|1276
1707120300000|2024-02-05 08:05:00|16920.2|16918.8|16922.7|16921.3|16929.2|16927.8|16914.7|16913.3|700
1707120600000|2024-02-05 08:10:00|16923.2|16921.8|16927.2|16925.8|16936.2|16934.8|16921.2|16919.8|524
1707120900000|2024-02-05 08:15:00|16927.7|16926.3|16925.2|16923.8|16928.7|16927.3|16919.7|16918.3|338
1707121200000|2024-02-05 08:20:00|16925.7|16924.3|16925.7|16924.3|16934.2|16932.8|16924.2|16922.8|339
1707121500000|2024-02-05 08:25:00|16926.2|16924.8|16931.2|16929.8|16934.2|16932.8|16921.7|16920.3|466
1707121800000|2024-02-05 08:30:00|16931.7|16930.3|16937.2|16935.8|16939.7|16938.3|16923.2|16921.8|410
1707122100000|2024-02-05 08:35:00|16936.7|16935.3|16921.7|16920.3|16937.7|16936.3|16919.2|16917.8|366
1707122400000|2024-02-05 08:40:00|16922.2|16920.8|16923.7|16922.3|16933.2|16931.8|16921.2|16919.8|213
1707122700000|2024-02-05 08:45:00|16923.2|16921.8|16929.2|16927.8|16931.7|16930.3|16921.7|16920.3|179
1707123000000|2024-02-05 08:50:00|16929.7|16928.3|16920.2|16918.8|16933.2|16931.8|16919.7|16918.3|189
1707123300000|2024-02-05 08:55:00|16920.7|16919.3|16922.2|16920.8|16926.7|16925.3|16918.2|16916.8|183
1707123600000|2024-02-05 09:00:00|16922.7|16921.3|16919|16917.6|16927.2|16925.8|16916.5|16915.1|235
1707123900000|2024-02-05 09:05:00|16919.5|16918.1|16909|16907.6|16922|16920.6|16907|16905.6|274
1707124200000|2024-02-05 09:10:00|16908.5|16907.1|16916|16914.6|16917|16915.6|16906|16904.6|224
1707124500000|2024-02-05 09:15:00|16916.5|16915.1|16900|16898.6|16916.5|16915.1|16897|16895.6|295
1707124800000|2024-02-05 09:20:00|16899.5|16898.1|16903.5|16902.1|16908|16906.6|16897|16895.6|311
1707125100000|2024-02-05 09:25:00|16903|16901.6|16901|16899.6|16908|16906.6|16897|16895.6|414
1707125400000|2024-02-05 09:30:00|16900.5|16899.1|16901|16899.6|16906|16904.6|16897.5|16896.1|462
1707125700000|2024-02-05 09:35:00|16900.5|16899.1|16895.5|16894.1|16902|16900.6|16894|16892.6|150
1707126000000|2024-02-05 09:40:00|16895|16893.6|16901.5|16900.1|16901.5|16900.1|16894|16892.6|170
1707126300000|2024-02-05 09:45:00|16901|16899.6|16897|16895.6|16906|16904.6|16894|16892.6|206
1707126600000|2024-02-05 09:50:00|16896.5|16895.1|16896.5|16895.1|16901.5|16900.1|16892.5|16891.1|243
1707126900000|2024-02-05 09:55:00|16897|16895.6|16901|16899.6|16904.5|16903.1|16894.5|16893.1|152
1707127200000|2024-02-05 10:00:00|16900.5|16899.1|16921|16919.6|16921|16919.6|16900.5|16899.1|393
1707127500000|2024-02-05 10:05:00|16921.5|16920.1|16914|16912.6|16926|16924.6|16912|16910.6|320
1707127800000|2024-02-05 10:10:00|16915|16913.6|16912.5|16911.1|16917|16915.6|16910|16908.6|141
1707128100000|2024-02-05 10:15:00|16912|16910.6|16919|16917.6|16920|16918.6|16912|16910.6|101
1707128400000|2024-02-05 10:20:00|16919.5|16918.1|16925|16923.6|16925|16923.6|16915|16913.6|161
1707128700000|2024-02-05 10:25:00|16926|16924.6|16926|16924.6|16932|16930.6|16923|16921.6|282
1707129000000|2024-02-05 10:30:00|16926.5|16925.1|16938.5|16937.1|16939|16937.6|16926.5|16925.1|356
1707129300000|2024-02-05 10:35:00|16938|16936.6|16944|16942.6|16945|16943.6|16933|16931.6|310
1707129600000|2024-02-05 10:40:00|16944.5|16943.1|16947|16945.6|16947.5|16946.1|16938.5|16937.1|305
1707129900000|2024-02-05 10:45:00|16947.5|16946.1|16944.5|16943.1|16949|16947.6|16942.5|16941.1|227
1707130200000|2024-02-05 10:50:00|16945|16943.6|16953|16951.6|16956|16954.6|16944.5|16943.1|357
1707130500000|2024-02-05 10:55:00|16952.5|16951.1|16948.5|16947.1|16954.5|16953.1|16947|16945.6|401
1707130800000|2024-02-05 11:00:00|16949|16947.6|16944|16942.6|16951|16949.6|16942|16940.6|357
1707131100000|2024-02-05 11:05:00|16944.5|16943.1|16954|16952.6|16955|16953.6|16944.5|16943.1|269
1707131400000|2024-02-05 11:10:00|16954.5|16953.1|16952.5|16951.1|16960.5|16959.1|16952|16950.6|436
1707131700000|2024-02-05 11:15:00|16953|16951.6|16959|16957.6|16959.5|16958.1|16952|16950.6|244
1707132000000|2024-02-05 11:20:00|16958.5|16957.1|16960|16958.6|16960|16958.6|16956|16954.6|59
1707132300000|2024-02-05 11:25:00|16961|16959.6|16959|16957.6|16966|16964.6|16959|16957.6|269
1707132600000|2024-02-05 11:30:00|16960|16958.6|16964|16962.6|16968|16966.6|16959|16957.6|164
1707132900000|2024-02-05 11:35:00|16964.5|16963.1|16966.5|16965.1|16967|16965.6|16963|16961.6|124
1707133200000|2024-02-05 11:40:00|16967|16965.6|16969|16967.6|16971|16969.6|16966|16964.6|249
1707133500000|2024-02-05 11:45:00|16970|16968.6|16971|16969.6|16972.5|16971.1|16966|16964.6|171
1707133800000|2024-02-05 11:50:00|16971.5|16970.1|16971.5|16970.1|16974|16972.6|16970|16968.6|175
1707134100000|2024-02-05 11:55:00|16971|16969.6|16965|16963.6|16971|16969.6|16964|16962.6|196
1707134400000|2024-02-05 12:00:00|16964.5|16963.1|16968|16966.6|16968.5|16967.1|16962|16960.6|223
1707134700000|2024-02-05 12:05:00|16968.5|16967.1|16967|16965.6|16970|16968.6|16963|16961.6|144
1707135000000|2024-02-05 12:10:00|16966.5|16965.1|16960.5|16959.1|16968|16966.6|16956|16954.6|247
1707135300000|2024-02-05 12:15:00|16961|16959.6|16957|16955.6|16961|16959.6|16954|16952.6|132
1707135600000|2024-02-05 12:20:00|16957.5|16956.1|16956|16954.6|16961.5|16960.1|16956|16954.6|195
1707135900000|2024-02-05 12:25:00|16955.5|16954.1|16943.5|16942.1|16956|16954.6|16941|16939.6|330
1707136200000|2024-02-05 12:30:00|16944|16942.6|16948|16946.6|16949|16947.6|16942|16940.6|207
1707136500000|2024-02-05 12:35:00|16948.5|16947.1|16947.5|16946.1|16951|16949.6|16945.5|16944.1|124
1707136800000|2024-02-05 12:40:00|16947.2|16945.8|16947.7|16946.3|16952.7|16951.3|16946.7|16945.3|114
1707137100000|2024-02-05 12:45:00|16946.7|16945.3|16943.2|16941.8|16948.2|16946.8|16940.7|16939.3|113
1707137400000|2024-02-05 12:50:00|16943.7|16942.3|16943.7|16942.3|16945.7|16944.3|16940.2|16938.8|163
1707137700000|2024-02-05 12:55:00|16944.2|16942.8|16937.2|16935.8|16944.7|16943.3|16936.7|16935.3|138
1707138000000|2024-02-05 13:00:00|16937.7|16936.3|16935.7|16934.3|16943.2|16941.8|16933.2|16931.8|313
1707138300000|2024-02-05 13:05:00|16935.2|16933.8|16926.2|16924.8|16935.7|16934.3|16925.7|16924.3|398
1707138600000|2024-02-05 13:10:00|16925.7|16924.3|16917.7|16916.3|16925.7|16924.3|16916.7|16915.3|514
1707138900000|2024-02-05 13:15:00|16918.7|16917.3|16914.7|16913.3|16919.7|16918.3|16910.7|16909.3|314
1707139200000|2024-02-05 13:20:00|16914.2|16912.8|16904.2|16902.8|16914.7|16913.3|16900.7|16899.3|445
1707139500000|2024-02-05 13:25:00|16904.7|16903.3|16905.2|16903.8|16907.7|16906.3|16900.7|16899.3|447
1707139800000|2024-02-05 13:30:00|16905.7|16904.3|16891.7|16890.3|16907.7|16906.3|16888.2|16886.8|676
1707140100000|2024-02-05 13:35:00|16892.7|16891.3|16888.2|16886.8|16895.7|16894.3|16881.7|16880.3|568
1707140400000|2024-02-05 13:40:00|16888.7|16887.3|16883.7|16882.3|16894.7|16893.3|16882.7|16881.3|581
1707140700000|2024-02-05 13:45:00|16882.7|16881.3|16891.7|16890.3|16895.2|16893.8|16881.7|16880.3|408
1707141000000|2024-02-05 13:50:00|16890.7|16889.3|16884.7|16883.3|16892.7|16891.3|16884.7|16883.3|343
1707141300000|2024-02-05 13:55:00|16885.7|16884.3|16883.7|16882.3|16887.2|16885.8|16880.7|16879.3|240
1707141600000|2024-02-05 14:00:00|16884.2|16882.8|16893.2|16891.8|16893.7|16892.3|16881.7|16880.3|423
1707141900000|2024-02-05 14:05:00|16892.7|16891.3|16890.7|16889.3|16894.2|16892.8|16887.7|16886.3|352
1707142200000|2024-02-05 14:10:00|16890.2|16888.8|16893.2|16891.8|16898.7|16897.3|16887.7|16886.3|367
1707142500000|2024-02-05 14:15:00|16893.7|16892.3|16891.7|16890.3|16895.7|16894.3|16887.7|16886.3|261
1707142800000|2024-02-05 14:20:00|16892.2|16890.8|16907.7|16906.3|16908.7|16907.3|16891.7|16890.3|353
1707143100000|2024-02-05 14:25:00|16908.2|16906.8|16910.2|16908.8|16910.2|16908.8|16901.7|16900.3|301
1707143400000|2024-02-05 14:30:00|16909.7|16908.3|16906.2|16904.8|16910.7|16909.3|16895.7|16894.3|499
1707143700000|2024-02-05 14:35:00|16905.7|16904.3|16898.2|16896.8|16906.7|16905.3|16895.2|16893.8|298
1707144000000|2024-02-05 14:40:00|16897.7|16896.3|16903.2|16901.8|16905.2|16903.8|16894.2|16892.8|289
1707144300000|2024-02-05 14:45:00|16903.7|16902.3|16911.2|16909.8|16917.2|16915.8|16899.7|16898.3|443
1707144600000|2024-02-05 14:50:00|16911.7|16910.3|16919.7|16918.3|16921.7|16920.3|16906.7|16905.3|419
1707144900000|2024-02-05 14:55:00|16920.2|16918.8|16920.7|16919.3|16925.7|16924.3|16918.7|16917.3|364
1707145200000|2024-02-05 15:00:00|16913.2|16911.8|16898.2|16896.8|16917.7|16916.3|16897.2|16895.8|780
1707145500000|2024-02-05 15:05:00|16898.7|16897.3|16890.7|16889.3|16903.7|16902.3|16887.7|16886.3|533
1707145800000|2024-02-05 15:10:00|16890.5|16889.1|16884|16882.6|16896.5|16895.1|16877.5|16876.1|609
1707146100000|2024-02-05 15:15:00|16883.5|16882.1|16867.5|16866.1|16884.5|16883.1|16858.5|16857.1|890
1707146400000|2024-02-05 15:20:00|16868|16866.6|16867|16865.6|16871.5|16870.1|16861.5|16860.1|614
1707146700000|2024-02-05 15:25:00|16867.5|16866.1|16881|16879.6|16882.5|16881.1|16866|16864.6|501
1707147000000|2024-02-05 15:30:00|16880.5|16879.1|16886|16884.6|16890.5|16889.1|16877|16875.6|513
1707147300000|2024-02-05 15:35:00|16885.5|16884.1|16892.5|16891.1|16897|16895.6|16884.5|16883.1|297
1707147600000|2024-02-05 15:40:00|16893|16891.6|16869|16867.6|16893.5|16892.1|16868.5|16867.1|645
1707147900000|2024-02-05 15:45:00|16869.5|16868.1|16881.5|16880.1|16882|16880.6|16861.5|16860.1|459
1707148200000|2024-02-05 15:50:00|16882|16880.6|16884.5|16883.1|16887.5|16886.1|16876|16874.6|378
1707148500000|2024-02-05 15:55:00|16885|16883.6|16886.5|16885.1|16887.5|16886.1|16875|16873.6|267
1707148800000|2024-02-05 16:00:00|16887|16885.6|16884.5|16883.1|16888|16886.6|16875|16873.6|374
1707149100000|2024-02-05 16:05:00|16885|16883.6|16892.5|16891.1|16894.5|16893.1|16883.5|16882.1|341
1707149400000|2024-02-05 16:10:00|16892|16890.6|16894.5|16893.1|16894.5|16893.1|16889|16887.6|470
1707149700000|2024-02-05 16:15:00|16895|16893.6|16892|16890.6|16899.5|16898.1|16891.5|16890.1|346
1707150000000|2024-02-05 16:20:00|16892.5|16891.1|16890.5|16889.1|16894|16892.6|16889.5|16888.1|457
1707150300000|2024-02-05 16:25:00|16891|16889.6|16887.5|16886.1|16894.5|16893.1|16885.5|16884.1|623
1707150600000|2024-02-05 16:30:00|16888.2|16885.4|16901.2|16898.4|16901.2|16898.4|16887.2|16884.4|946
1707150900000|2024-02-05 16:35:00|16900.7|16897.9|16901.2|16898.4|16905.2|16902.4|16897.2|16894.4|712
1707151200000|2024-02-05 16:40:00|16901.7|16898.9|16901.2|16898.4|16902.2|16899.4|16895.7|16892.9|327
1707151500000|2024-02-05 16:45:00|16901.7|16898.9|16908.2|16905.4|16909.7|16906.9|16901.2|16898.4|200
1707151800000|2024-02-05 16:50:00|16907.7|16904.9|16905.2|16902.4|16908.2|16905.4|16903.2|16900.4|162
1707152100000|2024-02-05 16:55:00|16904.7|16901.9|16913.2|16910.4|16913.2|16910.4|16904.2|16901.4|273
1707152400000|2024-02-05 17:00:00|16912.2|16909.4|16912.2|16909.4|16913.2|16910.4|16908.2|16905.4|194
1707152700000|2024-02-05 17:05:00|16912.7|16909.9|16913.2|16910.4|16913.2|16910.4|16909.2|16906.4|147
1707153000000|2024-02-05 17:10:00|16913.7|16910.9|16913.2|16910.4|16916.2|16913.4|16913.2|16910.4|144
1707153300000|2024-02-05 17:15:00|16912.2|16909.4|16913.2|16910.4|16915.2|16912.4|16912.2|16909.4|105
1707153600000|2024-02-05 17:20:00|16912.2|16909.4|16916.2|16913.4|16916.7|16913.9|16906.2|16903.4|260
1707153900000|2024-02-05 17:25:00|16916.7|16913.9|16918.2|16915.4|16918.2|16915.4|16913.2|16910.4|160
1707154200000|2024-02-05 17:30:00|16919.2|16916.4|16922.2|16919.4|16925.2|16922.4|16919.2|16916.4|290
1707154500000|2024-02-05 17:35:00|16922.7|16919.9|16930.7|16927.9|16931.2|16928.4|16922.2|16919.4|191
1707154800000|2024-02-05 17:40:00|16930.2|16927.4|16929.2|16926.4|16931.7|16928.9|16926.2|16923.4|126
1707155100000|2024-02-05 17:45:00|16929.7|16926.9|16925.2|16922.4|16930.2|16927.4|16923.2|16920.4|113
1707155400000|2024-02-05 17:50:00|16924.7|16921.9|16924.2|16921.4|16926.2|16923.4|16921.2|16918.4|95
1707155700000|2024-02-05 17:55:00|16923.7|16920.9|16925.7|16922.9|16927.2|16924.4|16922.7|16919.9|94
1707156000000|2024-02-05 18:00:00|16926.2|16923.4|16926.2|16923.4|16926.2|16923.4|16920.7|16917.9|178
1707156300000|2024-02-05 18:05:00|16926.7|16923.9|16927.7|16924.9|16930.7|16927.9|16924.2|16921.4|113
1707156600000|2024-02-05 18:10:00|16928.2|16925.4|16931.2|16928.4|16932.2|16929.4|16926.2|16923.4|120
1707156900000|2024-02-05 18:15:00|16930.2|16927.4|16927.2|16924.4|16931.2|16928.4|16924.7|16921.9|144
1707157200000|2024-02-05 18:20:00|16927.7|16924.9|16922.2|16919.4|16928.2|16925.4|16921.2|16918.4|100
1707157500000|2024-02-05 18:25:00|16921.7|16918.9|16917.2|16914.4|16924.2|16921.4|16917.2|16914.4|178
1707157800000|2024-02-05 18:30:00|16917.7|16914.9|16923.2|16920.4|16923.2|16920.4|16917.2|16914.4|93
1707158100000|2024-02-05 18:35:00|16923.7|16920.9|16925.2|16922.4|16928.2|16925.4|16922.2|16919.4|70
1707158400000|2024-02-05 18:40:00|16925.7|16922.9|16927.2|16924.4|16927.2|16924.4|16922.2|16919.4|30
1707158700000|2024-02-05 18:45:00|16927.7|16924.9|16929.2|16926.4|16931.2|16928.4|16927.7|16924.9|92
1707159000000|2024-02-05 18:50:00|16929.7|16926.9|16925.2|16922.4|16930.2|16927.4|16924.2|16921.4|80
1707159300000|2024-02-05 18:55:00|16924.7|16921.9|16928.7|16925.9|16929.2|16926.4|16922.2|16919.4|73
1707159600000|2024-02-05 19:00:00|16929.2|16926.4|16927.2|16924.4|16929.7|16926.9|16924.2|16921.4|82
1707159900000|2024-02-05 19:05:00|16927.7|16924.9|16931.2|16928.4|16932.7|16929.9|16925.7|16922.9|110
1707160200000|2024-02-05 19:10:00|16930.7|16927.9|16930.2|16927.4|16932.7|16929.9|16928.2|16925.4|136
1707160500000|2024-02-05 19:15:00|16929.7|16926.9|16930.2|16927.4|16931.2|16928.4|16928.2|16925.4|82
1707160800000|2024-02-05 19:20:00|16929.7|16926.9|16934.7|16931.9|16935.2|16932.4|16929.2|16926.4|151
1707161100000|2024-02-05 19:25:00|16935.2|16932.4|16935.2|16932.4|16937.2|16934.4|16933.2|16930.4|86
1707161400000|2024-02-05 19:30:00|16935.7|16932.9|16941.2|16938.4|16942.2|16939.4|16935.2|16932.4|180
1707161700000|2024-02-05 19:35:00|16940.2|16937.4|16942.2|16939.4|16944.2|16941.4|16940.2|16937.4|144
1707162000000|2024-02-05 19:40:00|16941.7|16938.9|16943.2|16940.4|16944.7|16941.9|16941.2|16938.4|129
1707162300000|2024-02-05 19:45:00|16943.7|16940.9|16946.2|16943.4|16947.2|16944.4|16943.2|16940.4|124
1707162600000|2024-02-05 19:50:00|16946.7|16943.9|16945.2|16942.4|16947.2|16944.4|16942.2|16939.4|90
1707162900000|2024-02-05 19:55:00|16944.2|16941.4|16944.2|16941.4|16946.2|16943.4|16941.2|16938.4|100
1707163200000|2024-02-05 20:00:00|16943.2|16940.4|16935.2|16932.4|16945.2|16942.4|16935.2|16932.4|195
1707163500000|2024-02-05 20:05:00|16935.7|16932.9|16927.2|16924.4|16938.2|16935.4|16926.7|16923.9|184
1707163800000|2024-02-05 20:10:00|16926.7|16923.9|16919.2|16916.4|16929.2|16926.4|16919.2|16916.4|160
1707164100000|2024-02-05 20:15:00|16918.7|16915.9|16929.7|16926.9|16932.2|16929.4|16916.7|16913.9|297
1707164400000|2024-02-05 20:20:00|16930.2|16927.4|16932.2|16929.4|16933.2|16930.4|16927.7|16924.9|101
1707164700000|2024-02-05 20:25:00|16932.7|16929.9|16941.2|16938.4|16941.7|16938.9|16932.2|16929.4|115
1707165000000|2024-02-05 20:30:00|16940.7|16937.9|16942.2|16939.4|16942.2|16939.4|16937.2|16934.4|122
1707165300000|2024-02-05 20:35:00|16942.7|16939.9|16933.2|16930.4|16943.2|16940.4|16932.2|16929.4|140
1707165600000|2024-02-05 20:40:00|16933.7|16930.9|16929.2|16926.4|16934.2|16931.4|16928.2|16925.4|90
1707165900000|2024-02-05 20:45:00|16928.7|16925.9|16926.2|16923.4|16934.2|16931.4|16926.2|16923.4|121
1707166200000|2024-02-05 20:50:00|16926.7|16923.9|16933.2|16930.4|16934.2|16931.4|16926.7|16923.9|221
1707166500000|2024-02-05 20:55:00|16933.7|16930.9|16921.7|16918.9|16935.2|16932.4|16921.2|16918.4|269
1707166800000|2024-02-05 21:00:00|16922.2|16919.4|16926.5|16919.5|16928.1|16921.1|16907.4|16900.4|20
1707167100000|2024-02-05 21:05:00|16925.7|16918.7|16926.2|16919.2|16930.5|16923.5|16923.8|16916.8|0
1707167400000|2024-02-05 21:10:00|16927.1|16920.1|16922.2|16915.2|16927.9|16920.9|16920.6|16913.6|0
1707167700000|2024-02-05 21:15:00|16922.2|16915.2|16922.5|16915.5|16924.2|16917.2|16920.5|16913.5|0
1707168000000|2024-02-05 21:20:00|16922.1|16915.1|16923.1|16916.1|16923.5|16916.5|16921.5|16914.5|0
1707168300000|2024-02-05 21:25:00|16923.5|16916.5|16922.3|16915.3|16924.8|16917.8|16922.3|16915.3|0
1707168600000|2024-02-05 21:30:00|16921.4|16914.4|16918.9|16911.9|16921.4|16914.4|16917.1|16910.1|0
1707168900000|2024-02-05 21:35:00|16918.4|16911.4|16919.7|16912.7|16920.6|16913.6|16917.1|16910.1|0
1707169200000|2024-02-05 21:40:00|16919.3|16912.3|16921.5|16914.5|16922.8|16915.8|16919.3|16912.3|0
1707169500000|2024-02-05 21:45:00|16922.4|16915.4|16920.7|16913.7|16922.8|16915.8|16920.7|16913.7|0
1707169800000|2024-02-05 21:50:00|16919.8|16912.8|16922.6|16915.6|16923.4|16916.4|16919.8|16912.8|0
1707170100000|2024-02-05 21:55:00|16923.4|16916.4|16925.7|16918.7|16926|16919|16922.6|16915.6|0
1707170400000|2024-02-05 22:00:00|16926.7|16919.7|16925.7|16918.7|16926.8|16919.8|16925.7|16918.7|0
1707170700000|2024-02-05 22:05:00|16926.1|16919.1|16928.5|16921.5|16928.5|16921.5|16925.6|16918.6|0
1707171000000|2024-02-05 22:10:00|16928.2|16921.2|16927.7|16920.7|16928.5|16921.5|16927.5|16920.5|0
1707171300000|2024-02-05 22:15:00|16927.1|16920.1|16927.8|16920.8|16927.8|16920.8|16926.7|16919.7|0
1707171600000|2024-02-05 22:20:00|16927.7|16920.7|16928|16921|16928.2|16921.2|16927.1|16920.1|0
1707171900000|2024-02-05 22:25:00|16927.6|16920.6|16927.6|16920.6|16927.9|16920.9|16927.6|16920.6|0
1707172200000|2024-02-05 22:30:00|16928|16921|16926|16919|16928.2|16921.2|16924.9|16917.9|0
1707172500000|2024-02-05 22:35:00|16925.8|16918.8|16926.3|16919.3|16926.4|16919.4|16925.8|16918.8|0
1707172800000|2024-02-05 22:40:00|16926.4|16919.4|16927.8|16920.8|16927.8|16920.8|16926.4|16919.4|0
1707173100000|2024-02-05 22:45:00|16927.6|16920.6|16926.8|16919.8|16928.1|16921.1|16926.8|16919.8|0
1707173400000|2024-02-05 22:50:00|16926.9|16919.9|16926.9|16919.9|16926.9|16919.9|16926.9|16919.9|0
1707173700000|2024-02-05 22:55:00|16927|16920|16927|16920|16927|16920|16926.7|16919.7|0
1707174000000|2024-02-05 23:00:00|16926.3|16919.3|16927.7|16920.7|16934.1|16927.1|16926.3|16919.3|0
1707174300000|2024-02-05 23:05:00|16928.1|16921.1|16926|16919|16930.2|16923.2|16925.2|16918.2|0
1707174600000|2024-02-05 23:10:00|16926.9|16919.9|16927.8|16920.8|16927.8|16920.8|16926|16919|0
1707174900000|2024-02-05 23:15:00|16927.7|16920.7|16928.6|16921.6|16928.6|16921.6|16927.7|16920.7|0
1707175200000|2024-02-05 23:20:00|16928.2|16921.2|16927.8|16920.8|16930.3|16923.3|16927.8|16920.8|0
1707175500000|2024-02-05 23:25:00|16927.6|16920.6|16925.8|16918.8|16927.6|16920.6|16925.8|16918.8|0
1707175800000|2024-02-05 23:30:00|16924.5|16917.5|16924.9|16917.9|16927|16920|16924|16917|0
1707176100000|2024-02-05 23:35:00|16924|16917|16923.2|16916.2|16924.9|16917.9|16922.3|16915.3|0
1707176400000|2024-02-05 23:40:00|16922.7|16915.7|16922.3|16915.3|16923.2|16916.2|16919.8|16912.8|0
1707176700000|2024-02-05 23:45:00|16921.5|16914.5|16917.4|16910.4|16921.9|16914.9|16917.4|16910.4|0
1707177000000|2024-02-05 23:50:00|16917.8|16910.8|16917.9|16910.9|16919.2|16912.2|16917.4|16910.4|0
1707177300000|2024-02-05 23:55:00|16918.3|16911.3|16916.5|16909.5|16918.3|16911.3|16914.8|16907.8|0
1707177600000|2024-02-06 00:00:00|16915.7|16908.7|16921.2|16914.2|16922|16915|16914.9|16907.9|0
1707177900000|2024-02-06 00:05:00|16921.6|16914.6|16922.9|16915.9|16924.6|16917.6|16921.6|16914.6|0
1707178200000|2024-02-06 00:10:00|16922|16915|16923.7|16916.7|16924.6|16917.6|16922|16915|0
1707178500000|2024-02-06 00:15:00|16926.3|16919.3|16906.5|16901.5|16926.3|16919.3|16906.5|16901.5|35
1707178800000|2024-02-06 00:20:00|16906|16901|16905.5|16900.5|16907|16902|16903.5|16898.5|18
1707179100000|2024-02-06 00:25:00|16905|16900|16904.5|16899.5|16905|16900|16904|16899|6
1707179400000|2024-02-06 00:30:00|16904|16899|16904|16899|16904.5|16899.5|16904|16899|9
1707179700000|2024-02-06 00:35:00|16904.5|16899.5|16904.5|16899.5|16905|16900|16904|16899|5
1707180000000|2024-02-06 00:40:00|16905|16900|16910|16905|16911.5|16906.5|16904.5|16899.5|24
1707180300000|2024-02-06 00:45:00|16910.5|16905.5|16913.5|16908.5|16913.5|16908.5|16910.5|16905.5|3
1707180600000|2024-02-06 00:50:00|16913|16908|16912|16907|16913|16908|16911|16906|2
1707180900000|2024-02-06 00:55:00|16912.5|16907.5|16915.5|16910.5|16916|16911|16912.5|16907.5|14
1707181200000|2024-02-06 01:00:00|16915|16910|16922.5|16917.5|16922.5|16917.5|16914.5|16909.5|21
1707181500000|2024-02-06 01:05:00|16922|16917|16920.5|16915.5|16923|16918|16917|16912|11
1707181800000|2024-02-06 01:10:00|16920|16915|16921.5|16916.5|16922.5|16917.5|16920|16915|8
1707182100000|2024-02-06 01:15:00|16921|16916|16914|16909|16921.5|16916.5|16914|16909|7
1707182400000|2024-02-06 01:20:00|16912.5|16907.5|16914.5|16909.5|16914.5|16909.5|16911.5|16906.5|3
1707182700000|2024-02-06 01:25:00|16914|16909|16918.5|16913.5|16920|16915|16914|16909|11
1707183000000|2024-02-06 01:30:00|16919|16914|16922|16917|16923.5|16918.5|16918|16913|6
1707183300000|2024-02-06 01:35:00|16921.5|16916.5|16916.5|16911.5|16922|16917|16916.5|16911.5|1
1707183600000|2024-02-06 01:40:00|16917|16912|16914.5|16909.5|16917|16912|16913.5|16908.5|5
1707183900000|2024-02-06 01:45:00|16915|16910|16923|16918|16925.5|16920.5|16914.5|16909.5|10
1707184200000|2024-02-06 01:50:00|16922.5|16917.5|16924|16919|16924.5|16919.5|16921|16916|1
1707184500000|2024-02-06 01:55:00|16924.5|16919.5|16923|16918|16924.5|16919.5|16923|16918|3
1707184800000|2024-02-06 02:00:00|16923.5|16918.5|16930.5|16925.5|16931.5|16926.5|16923|16918|25
1707185100000|2024-02-06 02:05:00|16930|16925|16943.5|16938.5|16943.5|16938.5|16929|16924|65
1707185400000|2024-02-06 02:10:00|16943|16938|16939.5|16934.5|16943|16938|16939|16934|18
1707185700000|2024-02-06 02:15:00|16939|16934|16940|16935|16941.5|16936.5|16937.5|16932.5|6
1707186000000|2024-02-06 02:20:00|16939.5|16934.5|16943|16938|16944|16939|16939|16934|7
1707186300000|2024-02-06 02:25:00|16943.5|16938.5|16939.5|16934.5|16943.5|16938.5|16939|16934|9
1707186600000|2024-02-06 02:30:00|16940|16935|16941.5|16936.5|16943|16938|16938|16933|8
1707186900000|2024-02-06 02:35:00|16941|16936|16944.5|16939.5|16946|16941|16940.5|16935.5|25
1707187200000|2024-02-06 02:40:00|16945|16940|16950.5|16945.5|16953|16948|16943.5|16938.5|56
1707187500000|2024-02-06 02:45:00|16951|16946|16949.5|16944.5|16952.5|16947.5|16949.5|16944.5|15
1707187800000|2024-02-06 02:50:00|16949|16944|16944.5|16939.5|16949.5|16944.5|16944|16939|13
1707188100000|2024-02-06 02:55:00|16944|16939|16939.5|16934.5|16944.5|16939.5|16939.5|16934.5|10
1707188400000|2024-02-06 03:00:00|16940|16935|16943.5|16938.5|16943.5|16938.5|16939.5|16934.5|6
1707188700000|2024-02-06 03:05:00|16943|16938|16948.5|16943.5|16948.5|16943.5|16942|16937|6
1707189000000|2024-02-06 03:10:00|16949|16944|16954.5|16949.5|16954.5|16949.5|16947.5|16942.5|41
1707189300000|2024-02-06 03:15:00|16955|16950|16955|16950|16956|16951|16954|16949|11
1707189600000|2024-02-06 03:20:00|16954.5|16949.5|16954.5|16949.5|16955.5|16950.5|16953|16948|10
1707189900000|2024-02-06 03:25:00|16954|16949|16952|16947|16955.5|16950.5|16951.5|16946.5|11
1707190200000|2024-02-06 03:30:00|16951.5|16946.5|16950.5|16945.5|16952.5|16947.5|16948.5|16943.5|3
1707190500000|2024-02-06 03:35:00|16951|16946|16949|16944|16953|16948|16949|16944|8
1707190800000|2024-02-06 03:40:00|16949.5|16944.5|16950.5|16945.5|16951|16946|16948.5|16943.5|7
1707191100000|2024-02-06 03:45:00|16950|16945|16945.5|16940.5|16951.5|16946.5|16945.5|16940.5|21
1707191400000|2024-02-06 03:50:00|16945|16940|16948|16943|16948.5|16943.5|16944|16939|8
1707191700000|2024-02-06 03:55:00|16947.5|16942.5|16949|16944|16950.5|16945.5|16946|16941|5
1707192000000|2024-02-06 04:00:00|16949.5|16944.5|16949.5|16944.5|16950.5|16945.5|16947.5|16942.5|5
1707192300000|2024-02-06 04:05:00|16950|16945|16950.5|16945.5|16952|16947|16949|16944|8
1707192600000|2024-02-06 04:10:00|16950|16945|16946|16941|16950|16945|16944|16939|15
1707192900000|2024-02-06 04:15:00|16945.5|16940.5|16945.5|16940.5|16948|16943|16944.5|16939.5|14
1707193200000|2024-02-06 04:20:00|16945|16940|16942|16937|16946|16941|16942|16937|13
1707193500000|2024-02-06 04:25:00|16942.5|16937.5|16947|16942|16947.5|16942.5|16941|16936|14
1707193800000|2024-02-06 04:30:00|16947.5|16942.5|16945|16940|16948|16943|16944|16939|4
1707194100000|2024-02-06 04:35:00|16944.5|16939.5|16947.5|16942.5|16947.5|16942.5|16944|16939|9
1707194400000|2024-02-06 04:40:00|16949|16944|16947.5|16942.5|16950|16945|16947.5|16942.5|8
1707194700000|2024-02-06 04:45:00|16947|16942|16946.5|16941.5|16947.5|16942.5|16945|16940|8
1707195000000|2024-02-06 04:50:00|16946|16941|16946.5|16941.5|16947.5|16942.5|16945|16940|5
1707195300000|2024-02-06 04:55:00|16946|16941|16943.5|16938.5|16946|16941|16942|16937|21
1707195600000|2024-02-06 05:00:00|16944|16939|16947|16942|16950|16945|16944|16939|24
1707195900000|2024-02-06 05:05:00|16946.5|16941.5|16944.5|16939.5|16948.5|16943.5|16943.5|16938.5|13
1707196200000|2024-02-06 05:10:00|16944|16939|16939|16934|16944.5|16939.5|16938|16933|13
1707196500000|2024-02-06 05:15:00|16939.5|16934.5|16940|16935|16941.5|16936.5|16938|16933|12
1707196800000|2024-02-06 05:20:00|16939.5|16934.5|16939|16934|16942.5|16937.5|16937|16932|26
1707197100000|2024-02-06 05:25:00|16938.5|16933.5|16939.5|16934.5|16940.5|16935.5|16938.5|16933.5|6
1707197400000|2024-02-06 05:30:00|16940|16935|16941.5|16936.5|16944.5|16939.5|16939|16934|13
1707197700000|2024-02-06 05:35:00|16942|16937|16941|16936|16942.5|16937.5|16939|16934|13
1707198000000|2024-02-06 05:40:00|16941.5|16936.5|16944.5|16939.5|16946|16941|16941|16936|29
1707198300000|2024-02-06 05:45:00|16945|16940|16939|16934|16945.5|16940.5|16938.5|16933.5|20
1707198600000|2024-02-06 05:50:00|16939.5|16934.5|16942|16937|16947|16942|16939.5|16934.5|49
1707198900000|2024-02-06 05:55:00|16942.5|16937.5|16939.5|16934.5|16945|16940|16939.5|16934.5|11
1707199200000|2024-02-06 06:00:00|16940|16935|16945.5|16940.5|16946.5|16941.5|16940|16935|50
1707199500000|2024-02-06 06:05:00|16945|16940|16942|16937|16947|16942|16940.5|16935.5|17
1707199800000|2024-02-06 06:10:00|16942.5|16937.5|16939.5|16934.5|16942.5|16937.5|16938.5|16933.5|14
1707200100000|2024-02-06 06:15:00|16940|16935|16938.5|16933.5|16942.5|16937.5|16937.5|16932.5|18
1707200400000|2024-02-06 06:20:00|16938|16933|16939.5|16934.5|16940.5|16935.5|16937.5|16932.5|2
1707200700000|2024-02-06 06:25:00|16940|16935|16937|16932|16941|16936|16937|16932|11
1707201000000|2024-02-06 06:30:00|16937.5|16932.5|16930|16925|16945|16940|16928.5|16923.5|122
1707201300000|2024-02-06 06:35:00|16929.5|16924.5|16925.5|16920.5|16929.5|16924.5|16918.5|16913.5|117
1707201600000|2024-02-06 06:40:00|16926|16921|16929.5|16924.5|16930.5|16925.5|16925.5|16920.5|20
1707201900000|2024-02-06 06:45:00|16930|16925|16926|16921|16930.5|16925.5|16925.5|16920.5|21
1707202200000|2024-02-06 06:50:00|16926.5|16921.5|16919|16914|16928.5|16923.5|16918|16913|106
1707202500000|2024-02-06 06:55:00|16918.5|16913.5|16925.5|16920.5|16926.5|16921.5|16918.5|16913.5|33
1707202800000|2024-02-06 07:00:00|16924.4|16921.6|16956.9|16954.1|16961.4|16958.6|16924.4|16921.6|479
1707203100000|2024-02-06 07:05:00|16957.4|16954.6|16961.9|16959.1|16961.9|16959.1|16949.4|16946.6|195
1707203400000|2024-02-06 07:10:00|16963.4|16960.6|16956.9|16954.1|16966.9|16964.1|16956.4|16953.6|188
1707203700000|2024-02-06 07:15:00|16957.4|16954.6|16962.4|16959.6|16963.4|16960.6|16956.9|16954.1|187
1707204000000|2024-02-06 07:20:00|16962.9|16960.1|16956.4|16953.6|16962.9|16960.1|16953.4|16950.6|220
1707204300000|2024-02-06 07:25:00|16955.9|16953.1|16959.4|16956.6|16966.9|16964.1|16954.4|16951.6|228
1707204600000|2024-02-06 07:30:00|16959.9|16957.1|16961.4|16958.6|16967.4|16964.6|16959.9|16957.1|105
1707204900000|2024-02-06 07:35:00|16961.9|16959.1|16958.9|16956.1|16965.4|16962.6|16957.4|16954.6|101
1707205200000|2024-02-06 07:40:00|16958.4|16955.6|16955.4|16952.6|16958.4|16955.6|16951.9|16949.1|109
1707205500000|2024-02-06 07:45:00|16955.9|16953.1|16958.4|16955.6|16960.9|16958.1|16955.4|16952.6|125
1707205800000|2024-02-06 07:50:00|16957.9|16955.1|16958.9|16956.1|16961.4|16958.6|16953.4|16950.6|116
1707206100000|2024-02-06 07:55:00|16959.4|16956.6|16959.9|16957.1|16964.4|16961.6|16958.4|16955.6|178
1707206400000|2024-02-06 08:00:00|16959.2|16957.8|16953.2|16951.8|16983.2|16981.8|16952.2|16950.8|1623
1707206700000|2024-02-06 08:05:00|16953.7|16952.3|16947.7|16946.3|16957.2|16955.8|16944.2|16942.8|624
1707207000000|2024-02-06 08:10:00|16947.2|16945.8|16957.2|16955.8|16962.7|16961.3|16943.7|16942.3|461
1707207300000|2024-02-06 08:15:00|16957.7|16956.3|16943.2|16941.8|16961.2|16959.8|16937.7|16936.3|713
1707207600000|2024-02-06 08:20:00|16942.7|16941.3|16932.7|16931.3|16952.7|16951.3|16932.2|16930.8|633
1707207900000|2024-02-06 08:25:00|16932.2|16930.8|16925.2|16923.8|16934.7|16933.3|16924.2|16922.8|628
1707208200000|2024-02-06 08:30:00|16925.7|16924.3|16928.7|16927.3|16935.2|16933.8|16919.2|16917.8|675
1707208500000|2024-02-06 08:35:00|16929.2|16927.8|16921.2|16919.8|16930.2|16928.8|16919.2|16917.8|308
1707208800000|2024-02-06 08:40:00|16920.7|16919.3|16903.7|16902.3|16922.7|16921.3|16897.2|16895.8|606
1707209100000|2024-02-06 08:45:00|16904.2|16902.8|16907.7|16906.3|16915.2|16913.8|16898.2|16896.8|607
1707209400000|2024-02-06 08:50:00|16907.2|16905.8|16905.7|16904.3|16910.2|16908.8|16897.2|16895.8|334
1707209700000|2024-02-06 08:55:00|16906.2|16904.8|16891.2|16889.8|16906.7|16905.3|16890.7|16889.3|280
1707210000000|2024-02-06 09:00:00|16890.7|16889.3|16888.7|16887.3|16894.2|16892.8|16880.7|16879.3|536
1707210300000|2024-02-06 09:05:00|16888.2|16886.8|16905.2|16903.8|16907.2|16905.8|16888.2|16886.8|378
1707210600000|2024-02-06 09:10:00|16904.7|16903.3|16904.2|16902.8|16905.2|16903.8|16895.2|16893.8|245
1707210900000|2024-02-06 09:15:00|16903.7|16902.3|16905.2|16903.8|16908.2|16906.8|16898.2|16896.8|265
1707211200000|2024-02-06 09:20:00|16904.7|16903.3|16902.7|16901.3|16908.2|16906.8|16899.2|16897.8|262
1707211500000|2024-02-06 09:25:00|16902.2|16900.8|16911.2|16909.8|16911.2|16909.8|16901.2|16899.8|206
1707211800000|2024-02-06 09:30:00|16910.2|16908.8|16906.2|16904.8|16911.2|16909.8|16902.7|16901.3|199
1707212100000|2024-02-06 09:35:00|16905.7|16904.3|16899.2|16897.8|16906.2|16904.8|16899.2|16897.8|177
1707212400000|2024-02-06 09:40:00|16898.2|16896.8|16893.2|16891.8|16903.7|16902.3|16891.7|16890.3|176
1707212700000|2024-02-06 09:45:00|16893.7|16892.3|16884.7|16883.3|16893.7|16892.3|16883.7|16882.3|268
1707213000000|2024-02-06 09:50:00|16885.2|16883.8|16878.7|16877.3|16886.2|16884.8|16875.7|16874.3|379
1707213300000|2024-02-06 09:55:00|16878.2|16876.8|16886.7|16885.3|16889.2|16887.8|16876.7|16875.3|427
1707213600000|2024-02-06 10:00:00|16887.2|16885.8|16884.2|16882.8|16888.2|16886.8|16872.2|16870.8|319
1707213900000|2024-02-06 10:05:00|16883.7|16882.3|16885.2|16883.8|16891.2|16889.8|16882.7|16881.3|266
1707214200000|2024-02-06 10:10:00|16886.2|16884.8|16878.7|16877.3|16889.2|16887.8|16877.7|16876.3|298
1707214500000|2024-02-06 10:15:00|16879.2|16877.8|16884.2|16882.8|16884.2|16882.8|16872.2|16870.8|364
1707214800000|2024-02-06 10:20:00|16883.7|16882.3|16884.7|16883.3|16887.2|16885.8|16876.2|16874.8|178
1707215100000|2024-02-06 10:25:00|16885.2|16883.8|16883.2|16881.8|16887.2|16885.8|16877.2|16875.8|192
1707215400000|2024-02-06 10:30:00|16882.7|16881.3|16883.7|16882.3|16886.7|16885.3|16878.2|16876.8|153
1707215700000|2024-02-06 10:35:00|16883.2|16881.8|16891.2|16889.8|16893.2|16891.8|16881.2|16879.8|272
1707216000000|2024-02-06 10:40:00|16890.2|16888.8|16894.2|16892.8|16895.7|16894.3|16889.7|16888.3|216
1707216300000|2024-02-06 10:45:00|16894.7|16893.3|16882.7|16881.3|16894.7|16893.3|16879.2|16877.8|383
1707216600000|2024-02-06 10:50:00|16882.2|16880.8|16887.7|16886.3|16893.2|16891.8|16881.2|16879.8|385
1707216900000|2024-02-06 10:55:00|16888.2|16886.8|16898.2|16896.8|16900.7|16899.3|16887.2|16885.8|186
1707217200000|2024-02-06 11:00:00|16895.2|16893.8|16893.2|16891.8|16896.7|16895.3|16891.7|16890.3|326
1707217500000|2024-02-06 11:05:00|16892.7|16891.3|16889.2|16887.8|16895.2|16893.8|16888.2|16886.8|116
1707217800000|2024-02-06 11:10:00|16888.7|16887.3|16883.2|16881.8|16889.7|16888.3|16879.2|16877.8|172
1707218100000|2024-02-06 11:15:00|16882.7|16881.3|16879.2|16877.8|16884.2|16882.8|16878.2|16876.8|144
1707218400000|2024-02-06 11:20:00|16878.7|16877.3|16892.7|16891.3|16892.7|16891.3|16878.2|16876.8|166
1707218700000|2024-02-06 11:25:00|16892.2|16890.8|16892.7|16891.3|16899.7|16898.3|16890.7|16889.3|382
1707219000000|2024-02-06 11:30:00|16892.2|16890.8|16888.7|16887.3|16895.2|16893.8|16888.7|16887.3|118
1707219300000|2024-02-06 11:35:00|16888.2|16886.8|16882.7|16881.3|16888.7|16887.3|16882.2|16880.8|79
1707219600000|2024-02-06 11:40:00|16883.2|16881.8|16878.2|16876.8|16889.7|16888.3|16878.2|16876.8|191
1707219900000|2024-02-06 11:45:00|16879.2|16877.8|16886.7|16885.3|16886.7|16885.3|16878.7|16877.3|75
1707220200000|2024-02-06 11:50:00|16887.2|16885.8|16895.7|16894.3|16897.2|16895.8|16886.7|16885.3|142
1707220500000|2024-02-06 11:55:00|16896.2|16894.8|16898.7|16897.3|16901.7|16900.3|16892.7|16891.3|181
1707220800000|2024-02-06 12:00:00|16899.2|16897.8|16894.7|16893.3|16900.2|16898.8|16893.7|16892.3|131
1707221100000|2024-02-06 12:05:00|16894.2|16892.8|16892.7|16891.3|16897.2|16895.8|16891.2|16889.8|120
1707221400000|2024-02-06 12:10:00|16893.2|16891.8|16894.2|16892.8|16898.2|16896.8|16892.2|16890.8|99
1707221700000|2024-02-06 12:15:00|16893.2|16891.8|16902.7|16901.3|16903.2|16901.8|16893.2|16891.8|164
1707222000000|2024-02-06 12:20:00|16902.2|16900.8|16900.2|16898.8|16904.2|16902.8|16899.2|16897.8|135
1707222300000|2024-02-06 12:25:00|16900.7|16899.3|16898.7|16897.3|16901.2|16899.8|16895.2|16893.8|90
1707222600000|2024-02-06 12:30:00|16898.2|16896.8|16902.2|16900.8|16903.7|16902.3|16894.7|16893.3|140
1707222900000|2024-02-06 12:35:00|16902.7|16901.3|16909.2|16907.8|16909.2|16907.8|16901.2|16899.8|146
1707223200000|2024-02-06 12:40:00|16910.7|16909.3|16917.7|16916.3|16920.2|16918.8|16910.7|16909.3|246
1707223500000|2024-02-06 12:45:00|16918.2|16916.8|16922.7|16921.3|16925.2|16923.8|16914.7|16913.3|382
1707223800000|2024-02-06 12:50:00|16923.2|16921.8|16922.7|16921.3|16927.2|16925.8|16917.7|16916.3|228
1707224100000|2024-02-06 12:55:00|16923.2|16921.8|16924.2|16922.8|16926.2|16924.8|16920.7|16919.3|113
1707224400000|2024-02-06 13:00:00|16924.7|16923.3|16935.2|16933.8|16938.7|16937.3|16924.7|16923.3|341
1707224700000|2024-02-06 13:05:00|16934.7|16933.3|16935.2|16933.8|16941.7|16940.3|16931.7|16930.3|268
1707225000000|2024-02-06 13:10:00|16934.7|16933.3|16939.2|16937.8|16939.7|16938.3|16933.7|16932.3|311
1707225300000|2024-02-06 13:15:00|16939.7|16938.3|16942.2|16940.8|16943.7|16942.3|16938.7|16937.3|343
1707225600000|2024-02-06 13:20:00|16942.7|16941.3|16944.7|16943.3|16946.7|16945.3|16935.7|16934.3|232
1707225900000|2024-02-06 13:25:00|16945.2|16943.8|16951.7|16950.3|16951.7|16950.3|16942.2|16940.8|283
1707226200000|2024-02-06 13:30:00|16951.2|16949.8|16941.7|16940.3|16953.7|16952.3|16938.7|16937.3|468
1707226500000|2024-02-06 13:35:00|16942.2|16940.8|16934.2|16932.8|16946.2|16944.8|16933.7|16932.3|267
1707226800000|2024-02-06 13:40:00|16933.7|16932.3|16941.2|16939.8|16946.7|16945.3|16933.7|16932.3|281
1707227100000|2024-02-06 13:45:00|16941.7|16940.3|16950.2|16948.8|16951.7|16950.3|16941.7|16940.3|176
1707227400000|2024-02-06 13:50:00|16949.7|16948.3|16949.2|16947.8|16954.7|16953.3|16948.7|16947.3|232
1707227700000|2024-02-06 13:55:00|16948.7|16947.3|16943.7|16942.3|16951.7|16950.3|16942.7|16941.3|195
1707228000000|2024-02-06 14:00:00|16943.2|16941.8|16951.2|16949.8|16952.2|16950.8|16942.7|16941.3|215
1707228300000|2024-02-06 14:05:00|16951.7|16950.3|16948.7|16947.3|16954.7|16953.3|16946.7|16945.3|194
1707228600000|2024-02-06 14:10:00|16949.2|16947.8|16951.2|16949.8|16953.7|16952.3|16946.7|16945.3|242
1707228900000|2024-02-06 14:15:00|16951.7|16950.3|16954.7|16953.3|16954.7|16953.3|16946.2|16944.8|219
1707229200000|2024-02-06 14:20:00|16954.2|16952.8|16961.7|16960.3|16966.2|16964.8|16953.7|16952.3|412
1707229500000|2024-02-06 14:25:00|16961.2|16959.8|16952.7|16951.3|16964.7|16963.3|16950.7|16949.3|390
1707229800000|2024-02-06 14:30:00|16952.2|16950.8|16960.2|16958.8|16961.2|16959.8|16944.7|16943.3|450
1707230100000|2024-02-06 14:35:00|16959.7|16958.3|16969.2|16967.8|16971.7|16970.3|16957.7|16956.3|412
1707230400000|2024-02-06 14:40:00|16968.7|16967.3|16996.2|16994.8|16997.7|16996.3|16968.7|16967.3|1410
1707230700000|2024-02-06 14:45:00|16995.7|16994.3|17000.7|16999.3|17005.7|17004.3|16993.7|16992.3|1285
1707231000000|2024-02-06 14:50:00|17000.2|16998.8|16983.7|16982.3|17001.7|17000.3|16980.7|16979.3|1108
1707231300000|2024-02-06 14:55:00|16983.2|16981.8|16976.7|16975.3|16988.7|16987.3|16976.7|16975.3|647
1707231600000|2024-02-06 15:00:00|16977.2|16975.8|16977.7|16976.3|16980.7|16979.3|16962.7|16961.3|657
1707231900000|2024-02-06 15:05:00|16978.2|16976.8|16993.7|16992.3|16994.7|16993.3|16974.7|16973.3|522
1707232200000|2024-02-06 15:10:00|16992.9|16991.5|16978.9|16977.5|16997.9|16996.5|16974.4|16973|671
1707232500000|2024-02-06 15:15:00|16979.4|16978|16995.9|16994.5|16997.9|16996.5|16975.4|16974|536
1707232800000|2024-02-06 15:20:00|16996.4|16995|16999.4|16998|17004.9|17003.5|16990.4|16989|714
1707233100000|2024-02-06 15:25:00|16999.9|16998.5|17004.9|17003.5|17011.4|17010|16999.9|16998.5|779
1707233400000|2024-02-06 15:30:00|17005.9|17004.5|17015.9|17014.5|17015.9|17014.5|16999.9|16998.5|644
1707233700000|2024-02-06 15:35:00|17016.4|17015|17035.9|17034.5|17043.9|17042.5|17013.9|17012.5|1134
1707234000000|2024-02-06 15:40:00|17034.9|17033.5|17033.4|17032|17037.9|17036.5|17021.9|17020.5|965
1707234300000|2024-02-06 15:45:00|17033.9|17032.5|17027.4|17026|17037.9|17036.5|17025.9|17024.5|567
1707234600000|2024-02-06 15:50:00|17027.9|17026.5|17022.4|17021|17027.9|17026.5|17016.9|17015.5|886
1707234900000|2024-02-06 15:55:00|17022.9|17021.5|17020.9|17019.5|17024.9|17023.5|17017.9|17016.5|535
1707235200000|2024-02-06 16:00:00|17021.9|17020.5|17021.4|17020|17022.9|17021.5|17013.9|17012.5|478
1707235500000|2024-02-06 16:05:00|17021.9|17020.5|17029.9|17028.5|17037.9|17036.5|17019.9|17018.5|406
1707235800000|2024-02-06 16:10:00|17030.9|17029.5|17024.9|17023.5|17034.9|17033.5|17021.9|17020.5|477
1707236100000|2024-02-06 16:15:00|17025.9|17024.5|17033.9|17032.5|17035.9|17034.5|17024.9|17023.5|661
1707236400000|2024-02-06 16:20:00|17034.4|17033|17051.4|17050|17051.4|17050|17034.4|17033|1013
1707236700000|2024-02-06 16:25:00|17050.9|17049.5|17043.4|17042|17051.4|17050|17040.9|17039.5|1628
1707237000000|2024-02-06 16:30:00|17044.1|17041.3|17039.6|17036.8|17047.6|17044.8|17038.6|17035.8|1625
1707237300000|2024-02-06 16:35:00|17039.1|17036.3|17042.6|17039.8|17044.6|17041.8|17034.6|17031.8|893
1707237600000|2024-02-06 16:40:00|17042.1|17039.3|17035.6|17032.8|17042.6|17039.8|17031.6|17028.8|632
1707237900000|2024-02-06 16:45:00|17035.1|17032.3|17022.6|17019.8|17035.6|17032.8|17022.6|17019.8|558
1707238200000|2024-02-06 16:50:00|17023.1|17020.3|17024.6|17021.8|17027.1|17024.3|17017.1|17014.3|406
1707238500000|2024-02-06 16:55:00|17023.6|17020.8|17020.6|17017.8|17026.6|17023.8|17019.6|17016.8|212
1707238800000|2024-02-06 17:00:00|17019.6|17016.8|17019.6|17016.8|17026.1|17023.3|17016.6|17013.8|319
1707239100000|2024-02-06 17:05:00|17020.1|17017.3|17019.1|17016.3|17021.1|17018.3|17017.1|17014.3|217
1707239400000|2024-02-06 17:10:00|17019.6|17016.8|17016.6|17013.8|17020.6|17017.8|17014.6|17011.8|154
1707239700000|2024-02-06 17:15:00|17017.1|17014.3|17022.6|17019.8|17027.6|17024.8|17015.6|17012.8|201
1707240000000|2024-02-06 17:20:00|17022.1|17019.3|17020.1|17017.3|17022.1|17019.3|17016.1|17013.3|153
1707240300000|2024-02-06 17:25:00|17019.6|17016.8|17031.6|17028.8|17032.6|17029.8|17017.6|17014.8|155
1707240600000|2024-02-06 17:30:00|17032.1|17029.3|17028.1|17025.3|17033.1|17030.3|17021.6|17018.8|257
1707240900000|2024-02-06 17:35:00|17028.6|17025.8|17027.6|17024.8|17029.1|17026.3|17024.6|17021.8|72
1707241200000|2024-02-06 17:40:00|17027.1|17024.3|17027.6|17024.8|17029.1|17026.3|17024.6|17021.8|94
1707241500000|2024-02-06 17:45:00|17027.1|17024.3|17021.6|17018.8|17027.6|17024.8|17018.6|17015.8|95
1707241800000|2024-02-06 17:50:00|17021.1|17018.3|17020.1|17017.3|17025.6|17022.8|17019.6|17016.8|78
1707242100000|2024-02-06 17:55:00|17019.6|17016.8|17020.6|17017.8|17023.6|17020.8|17019.6|17016.8|66
1707242400000|2024-02-06 18:00:00|17021.1|17018.3|17026.1|17023.3|17027.1|17024.3|17018.6|17015.8|122
1707242700000|2024-02-06 18:05:00|17026.6|17023.8|17020.1|17017.3|17027.6|17024.8|17019.6|17016.8|171
1707243000000|2024-02-06 18:10:00|17019.6|17016.8|17016.1|17013.3|17020.6|17017.8|17011.6|17008.8|200
1707243300000|2024-02-06 18:15:00|17016.6|17013.8|17015.6|17012.8|17020.6|17017.8|17013.1|17010.3|74
1707243600000|2024-02-06 18:20:00|17016.1|17013.3|17012.1|17009.3|17017.6|17014.8|17011.6|17008.8|86
1707243900000|2024-02-06 18:25:00|17012.6|17009.8|17021.6|17018.8|17022.1|17019.3|17011.6|17008.8|72
1707244200000|2024-02-06 18:30:00|17022.1|17019.3|17022.6|17019.8|17025.6|17022.8|17019.6|17016.8|121
1707244500000|2024-02-06 18:35:00|17023.1|17020.3|17023.6|17020.8|17025.6|17022.8|17020.6|17017.8|122
1707244800000|2024-02-06 18:40:00|17024.1|17021.3|17021.6|17018.8|17024.6|17021.8|17018.1|17015.3|96
1707245100000|2024-02-06 18:45:00|17022.1|17019.3|17024.6|17021.8|17024.6|17021.8|17020.6|17017.8|78
1707245400000|2024-02-06 18:50:00|17023.6|17020.8|17021.6|17018.8|17024.6|17021.8|17019.6|17016.8|71
1707245700000|2024-02-06 18:55:00|17022.1|17019.3|17025.6|17022.8|17025.6|17022.8|17021.6|17018.8|84
1707246000000|2024-02-06 19:00:00|17026.1|17023.3|17020.6|17017.8|17026.6|17023.8|17019.1|17016.3|121
1707246300000|2024-02-06 19:05:00|17019.6|17016.8|17006.6|17003.8|17021.1|17018.3|17003.6|17000.8|248
1707246600000|2024-02-06 19:10:00|17005.6|17002.8|17008.6|17005.8|17012.6|17009.8|17004.6|17001.8|170
1707246900000|2024-02-06 19:15:00|17008.1|17005.3|17009.6|17006.8|17011.1|17008.3|17005.6|17002.8|84
1707247200000|2024-02-06 19:20:00|17009.1|17006.3|17015.6|17012.8|17018.6|17015.8|17008.6|17005.8|92
1707247500000|2024-02-06 19:25:00|17015.1|17012.3|17010.1|17007.3|17015.6|17012.8|17009.1|17006.3|60
1707247800000|2024-02-06 19:30:00|17009.6|17006.8|17013.6|17010.8|17015.6|17012.8|17009.6|17006.8|47
1707248100000|2024-02-06 19:35:00|17014.1|17011.3|17006.6|17003.8|17015.1|17012.3|17004.6|17001.8|118
1707248400000|2024-02-06 19:40:00|17006.1|17003.3|17011.6|17008.8|17012.6|17009.8|17004.6|17001.8|98
1707248700000|2024-02-06 19:45:00|17012.1|17009.3|17017.6|17014.8|17018.6|17015.8|17011.1|17008.3|75
1707249000000|2024-02-06 19:50:00|17018.1|17015.3|17016.1|17013.3|17019.1|17016.3|17012.6|17009.8|86
1707249300000|2024-02-06 19:55:00|17015.6|17012.8|17022.1|17019.3|17023.6|17020.8|17015.6|17012.8|153
1707249600000|2024-02-06 20:00:00|17021.6|17018.8|17024.1|17021.3|17025.1|17022.3|17020.6|17017.8|110
1707249900000|2024-02-06 20:05:00|17024.6|17021.8|17028.6|17025.8|17031.1|17028.3|17024.1|17021.3|231
1707250200000|2024-02-06 20:10:00|17029.6|17026.8|17028.6|17025.8|17032.1|17029.3|17026.6|17023.8|112
1707250500000|2024-02-06 20:15:00|17028.1|17025.3|17020.6|17017.8|17028.6|17025.8|17018.1|17015.3|152
1707250800000|2024-02-06 20:20:00|17021.1|17018.3|17019.1|17016.3|17024.1|17021.3|17018.6|17015.8|90
1707251100000|2024-02-06 20:25:00|17018.6|17015.8|17020.6|17017.8|17023.6|17020.8|17017.6|17014.8|111
1707251400000|2024-02-06 20:30:00|17020.1|17017.3|17018.6|17015.8|17021.6|17018.8|17013.6|17010.8|178
1707251700000|2024-02-06 20:35:00|17018.1|17015.3|17015.6|17012.8|17019.6|17016.8|17013.6|17010.8|134
1707252000000|2024-02-06 20:40:00|17016.1|17013.3|17018.6|17015.8|17021.1|17018.3|17013.6|17010.8|111
1707252300000|2024-02-06 20:45:00|17018.1|17015.3|17020.1|17017.3|17023.6|17020.8|17016.6|17013.8|142
1707252600000|2024-02-06 20:50:00|17020.6|17017.8|17024.6|17021.8|17024.6|17021.8|17018.6|17015.8|264
1707252900000|2024-02-06 20:55:00|17025.1|17022.3|17037.6|17034.8|17039.1|17036.3|17024.6|17021.8|328
1707253200000|2024-02-06 21:00:00|17038.8|17031.8|17027.8|17020.8|17041.7|17034.7|17027.7|17020.7|21
1707253500000|2024-02-06 21:05:00|17028.7|17021.7|17021|17014|17029.6|17022.6|17021|17014|0
1707253800000|2024-02-06 21:10:00|17020.1|17013.1|17019.3|17012.3|17023.8|17016.8|17018.4|17011.4|0
1707254100000|2024-02-06 21:15:00|17019.7|17012.7|17019.5|17012.5|17021.2|17014.2|17018.5|17011.5|0
1707254400000|2024-02-06 21:20:00|17019.9|17012.9|17023.5|17016.5|17025.2|17018.2|17019.9|17012.9|0
1707254700000|2024-02-06 21:25:00|17024.3|17017.3|17023.5|17016.5|17024.3|17017.3|17021.8|17014.8|0
1707255000000|2024-02-06 21:30:00|17024.4|17017.4|17027.1|17020.1|17027.1|17020.1|17023.5|17016.5|0
1707255300000|2024-02-06 21:35:00|17027.2|17020.2|17027.2|17020.2|17028.9|17021.9|17027.2|17020.2|0
1707255600000|2024-02-06 21:40:00|17026.3|17019.3|17023.5|17016.5|17026.5|17019.5|17023.5|17016.5|0
1707255900000|2024-02-06 21:45:00|17024.4|17017.4|17025.2|17018.2|17026.1|17019.1|17023.5|17016.5|0
1707256200000|2024-02-06 21:50:00|17026.1|17019.1|17026.1|17019.1|17026.9|17019.9|17025.2|17018.2|0
1707256500000|2024-02-06 21:55:00|17026|17019|17031.1|17024.1|17031.6|17024.6|17026|17019|0
1707256800000|2024-02-06 22:00:00|17031.3|17024.3|17031.4|17024.4|17031.4|17024.4|17031.3|17024.3|0
1707257100000|2024-02-06 22:05:00|17031.1|17024.1|17030.9|17023.9|17031.1|17024.1|17030.9|17023.9|0
1707257400000|2024-02-06 22:10:00|17031|17024|17033.9|17026.9|17033.9|17026.9|17031|17024|0
1707257700000|2024-02-06 22:15:00|17033|17026|17032.7|17025.7|17033|17026|17032.6|17025.6|0
1707258000000|2024-02-06 22:20:00|17032.8|17025.8|17034.6|17027.6|17034.6|17027.6|17031.7|17024.7|0
1707258300000|2024-02-06 22:25:00|17033.2|17026.2|17033.2|17026.2|17035.9|17028.9|17033.1|17026.1|0
1707258600000|2024-02-06 22:30:00|17032.6|17025.6|17032.9|17025.9|17033.2|17026.2|17032.5|17025.5|0
1707258900000|2024-02-06 22:35:00|17033|17026|17032.8|17025.8|17033|17026|17032.8|17025.8|0
1707259200000|2024-02-06 22:40:00|17033|17026|17032.2|17025.2|17033.3|17026.3|17032.2|17025.2|0
1707259500000|2024-02-06 22:45:00|17032.1|17025.1|17030.9|17023.9|17032.5|17025.5|17030.2|17023.2|0
1707259800000|2024-02-06 22:50:00|17030.5|17023.5|17031.3|17024.3|17031.3|17024.3|17030.2|17023.2|0
1707260100000|2024-02-06 22:55:00|17030.9|17023.9|17031|17024|17031.3|17024.3|17030.6|17023.6|0
1707260400000|2024-02-06 23:00:00|17028.6|17021.6|17036|17029|17036.8|17029.8|17028.6|17021.6|0
1707260700000|2024-02-06 23:05:00|17035.1|17028.1|17035.9|17028.9|17036|17029|17033.7|17026.7|0
1707261000000|2024-02-06 23:10:00|17035.5|17028.5|17040.5|17033.5|17041.4|17034.4|17035.5|17028.5|0
1707261300000|2024-02-06 23:15:00|17040.6|17033.6|17041.5|17034.5|17042.3|17035.3|17039.7|17032.7|0
1707261600000|2024-02-06 23:20:00|17041.9|17034.9|17038.3|17031.3|17042.4|17035.4|17038.3|17031.3|0
1707261900000|2024-02-06 23:25:00|17037.8|17030.8|17036.5|17029.5|17038.3|17031.3|17035.7|17028.7|0
1707262200000|2024-02-06 23:30:00|17037.4|17030.4|17038.2|17031.2|17039.1|17032.1|17036.5|17029.5|0
1707262500000|2024-02-06 23:35:00|17037.7|17030.7|17041.2|17034.2|17042|17035|17036.4|17029.4|0
1707262800000|2024-02-06 23:40:00|17041.6|17034.6|17038.6|17031.6|17042|17035|17038.6|17031.6|0
1707263100000|2024-02-06 23:45:00|17039|17032|17035|17028|17039|17032|17035|17028|0
1707263400000|2024-02-06 23:50:00|17034.5|17027.5|17036.7|17029.7|17039.5|17032.5|17034.1|17027.1|0
1707263700000|2024-02-06 23:55:00|17037.6|17030.6|17036.8|17029.8|17037.7|17030.7|17035|17028|0
1707264000000|2024-02-07 00:00:00|17037.6|17030.6|17035|17028|17038.5|17031.5|17033.3|17026.3|0
1707264300000|2024-02-07 00:05:00|17034.6|17027.6|17035.4|17028.4|17036.3|17029.3|17032.4|17025.4|0
1707264600000|2024-02-07 00:10:00|17035.8|17028.8|17037.4|17030.4|17037.4|17030.4|17034.6|17027.6|0
1707264900000|2024-02-07 00:15:00|17036.9|17031.9|17046.9|17041.9|17046.9|17041.9|17036.9|17031.9|52
1707265200000|2024-02-07 00:20:00|17046.4|17041.4|17044.9|17039.9|17047.4|17042.4|17044.9|17039.9|9
1707265500000|2024-02-07 00:25:00|17044.4|17039.4|17037.4|17032.4|17044.4|17039.4|17035.9|17030.9|11
1707265800000|2024-02-07 00:30:00|17037.9|17032.9|17040.9|17035.9|17041.9|17036.9|17037.9|17032.9|9
1707266100000|2024-02-07 00:35:00|17041.4|17036.4|17041.4|17036.4|17041.9|17036.9|17040.9|17035.9|4
1707266400000|2024-02-07 00:40:00|17041.9|17036.9|17036.4|17031.4|17042.4|17037.4|17036.4|17031.4|8
1707266700000|2024-02-07 00:45:00|17035.9|17030.9|17031.9|17026.9|17035.9|17030.9|17031.4|17026.4|12
1707267000000|2024-02-07 00:50:00|17031.4|17026.4|17029.4|17024.4|17032.4|17027.4|17029.4|17024.4|6
1707267300000|2024-02-07 00:55:00|17031.4|17026.4|17031.4|17026.4|17031.4|17026.4|17030.4|17025.4|5
1707267600000|2024-02-07 01:00:00|17034.4|17029.4|17042.9|17037.9|17043.9|17038.9|17034.4|17029.4|11
1707267900000|2024-02-07 01:05:00|17043.4|17038.4|17054.4|17049.4|17054.4|17049.4|17043.4|17038.4|52
1707268200000|2024-02-07 01:10:00|17053.9|17048.9|17052.9|17047.9|17055.9|17050.9|17051.9|17046.9|14
1707268500000|2024-02-07 01:15:00|17053.4|17048.4|17050.4|17045.4|17053.9|17048.9|17048.4|17043.4|13
1707268800000|2024-02-07 01:20:00|17049.9|17044.9|17061.9|17056.9|17061.9|17056.9|17049.4|17044.4|12
1707269100000|2024-02-07 01:25:00|17061.4|17056.4|17053.4|17048.4|17061.9|17056.9|17051.4|17046.4|25
1707269400000|2024-02-07 01:30:00|17053.9|17048.9|17058.4|17053.4|17062.9|17057.9|17051.9|17046.9|96
1707269700000|2024-02-07 01:35:00|17058.9|17053.9|17067.4|17062.4|17067.9|17062.9|17058.9|17053.9|53
1707270000000|2024-02-07 01:40:00|17067.9|17062.9|17063.4|17058.4|17068.9|17063.9|17062.9|17057.9|23
1707270300000|2024-02-07 01:45:00|17062.9|17057.9|17062.9|17057.9|17063.4|17058.4|17058.9|17053.9|24
1707270600000|2024-02-07 01:50:00|17062.4|17057.4|17059.9|17054.9|17064.9|17059.9|17058.4|17053.4|11
1707270900000|2024-02-07 01:55:00|17059.4|17054.4|17054.9|17049.9|17059.4|17054.4|17052.9|17047.9|9
1707271200000|2024-02-07 02:00:00|17055.4|17050.4|17056.4|17051.4|17057.4|17052.4|17053.9|17048.9|24
1707271500000|2024-02-07 02:05:00|17055.9|17050.9|17052.9|17047.9|17055.9|17050.9|17051.9|17046.9|12
1707271800000|2024-02-07 02:10:00|17051.9|17046.9|17053.9|17048.9|17055.4|17050.4|17051.9|17046.9|13
1707272100000|2024-02-07 02:15:00|17054.4|17049.4|17053.9|17048.9|17054.4|17049.4|17051.9|17046.9|5
1707272400000|2024-02-07 02:20:00|17054.4|17049.4|17054.4|17049.4|17054.9|17049.9|17053.4|17048.4|3
1707272700000|2024-02-07 02:25:00|17053.9|17048.9|17053.4|17048.4|17054.4|17049.4|17051.9|17046.9|3
1707273000000|2024-02-07 02:30:00|17052.9|17047.9|17047.4|17042.4|17052.9|17047.9|17047.4|17042.4|38
1707273300000|2024-02-07 02:35:00|17045.9|17040.9|17044.4|17039.4|17045.9|17040.9|17042.4|17037.4|28
1707273600000|2024-02-07 02:40:00|17043.9|17038.9|17044.4|17039.4|17047.9|17042.9|17043.4|17038.4|7
1707273900000|2024-02-07 02:45:00|17044.9|17039.9|17044.4|17039.4|17046.4|17041.4|17043.4|17038.4|4
1707274200000|2024-02-07 02:50:00|17044.9|17039.9|17044.4|17039.4|17044.9|17039.9|17043.4|17038.4|1
1707274500000|2024-02-07 02:55:00|17043.9|17038.9|17046.9|17041.9|17047.4|17042.4|17043.4|17038.4|3
1707274800000|2024-02-07 03:00:00|17047.4|17042.4|17043.4|17038.4|17049.4|17044.4|17043.4|17038.4|10
1707275100000|2024-02-07 03:05:00|17043.9|17038.9|17044.9|17039.9|17044.9|17039.9|17042.4|17037.4|3
1707275400000|2024-02-07 03:10:00|17044.4|17039.4|17043.4|17038.4|17044.4|17039.4|17041.9|17036.9|6
1707275700000|2024-02-07 03:15:00|17042.9|17037.9|17044.4|17039.4|17044.4|17039.4|17041.9|17036.9|5
1707276000000|2024-02-07 03:20:00|17043.9|17038.9|17042.9|17037.9|17043.9|17038.9|17042.9|17037.9|0
1707276300000|2024-02-07 03:25:00|17039.9|17034.9|17041.9|17036.9|17042.4|17037.4|17035.9|17030.9|33
1707276600000|2024-02-07 03:30:00|17041.4|17036.4|17038.9|17033.9|17041.4|17036.4|17036.4|17031.4|10
1707276900000|2024-02-07 03:35:00|17039.4|17034.4|17034.4|17029.4|17039.4|17034.4|17032.9|17027.9|18
1707277200000|2024-02-07 03:40:00|17033.9|17028.9|17042.4|17037.4|17042.4|17037.4|17032.9|17027.9|51
1707277500000|2024-02-07 03:45:00|17042.9|17037.9|17039.4|17034.4|17042.9|17037.9|17038.9|17033.9|10
1707277800000|2024-02-07 03:50:00|17039.9|17034.9|17037.4|17032.4|17039.9|17034.9|17035.9|17030.9|6
1707278100000|2024-02-07 03:55:00|17036.9|17031.9|17033.4|17028.4|17037.4|17032.4|17032.9|17027.9|10
1707278400000|2024-02-07 04:00:00|17032.4|17027.4|17032.9|17027.9|17034.4|17029.4|17030.4|17025.4|12
1707278700000|2024-02-07 04:05:00|17032.4|17027.4|17030.9|17025.9|17032.9|17027.9|17028.4|17023.4|14
1707279000000|2024-02-07 04:10:00|17031.4|17026.4|17029.9|17024.9|17032.9|17027.9|17029.9|17024.9|7
1707279300000|2024-02-07 04:15:00|17030.4|17025.4|17035.9|17030.9|17035.9|17030.9|17030.4|17025.4|3
1707279600000|2024-02-07 04:20:00|17035.4|17030.4|17033.9|17028.9|17036.4|17031.4|17033.9|17028.9|1
1707279900000|2024-02-07 04:25:00|17034.4|17029.4|17035.9|17030.9|17039.4|17034.4|17034.4|17029.4|6
1707280200000|2024-02-07 04:30:00|17036.4|17031.4|17034.9|17029.9|17037.9|17032.9|17034.9|17029.9|5
1707280500000|2024-02-07 04:35:00|17035.4|17030.4|17035.9|17030.9|17036.9|17031.9|17032.9|17027.9|4
1707280800000|2024-02-07 04:40:00|17036.4|17031.4|17035.9|17030.9|17036.9|17031.9|17035.4|17030.4|3
1707281100000|2024-02-07 04:45:00|17036.4|17031.4|17035.9|17030.9|17037.9|17032.9|17033.4|17028.4|4
1707281400000|2024-02-07 04:50:00|17035.4|17030.4|17034.9|17029.9|17036.4|17031.4|17033.9|17028.9|4
1707281700000|2024-02-07 04:55:00|17035.4|17030.4|17035.9|17030.9|17036.4|17031.4|17034.4|17029.4|0
1707282000000|2024-02-07 05:00:00|17035.4|17030.4|17035.9|17030.9|17036.9|17031.9|17032.9|17027.9|3
1707282300000|2024-02-07 05:05:00|17035.4|17030.4|17031.9|17026.9|17035.9|17030.9|17030.4|17025.4|7
1707282600000|2024-02-07 05:10:00|17031.4|17026.4|17030.4|17025.4|17031.9|17026.9|17029.9|17024.9|4
1707282900000|2024-02-07 05:15:00|17030.9|17025.9|17034.9|17029.9|17035.9|17030.9|17029.9|17024.9|7
1707283200000|2024-02-07 05:20:00|17035.4|17030.4|17034.4|17029.4|17035.9|17030.9|17032.9|17027.9|0
1707283500000|2024-02-07 05:25:00|17034.9|17029.9|17039.4|17034.4|17039.9|17034.9|17033.4|17028.4|19
1707283800000|2024-02-07 05:30:00|17039.9|17034.9|17036.9|17031.9|17040.4|17035.4|17035.9|17030.9|10
1707284100000|2024-02-07 05:35:00|17036.4|17031.4|17035.4|17030.4|17036.9|17031.9|17032.9|17027.9|18
1707284400000|2024-02-07 05:40:00|17034.9|17029.9|17040.4|17035.4|17040.4|17035.4|17033.9|17028.9|8
1707284700000|2024-02-07 05:45:00|17040.9|17035.9|17042.4|17037.4|17042.9|17037.9|17040.9|17035.9|3
1707285000000|2024-02-07 05:50:00|17041.9|17036.9|17043.4|17038.4|17044.4|17039.4|17041.9|17036.9|6
1707285300000|2024-02-07 05:55:00|17043.9|17038.9|17045.4|17040.4|17046.4|17041.4|17042.9|17037.9|34
1707285600000|2024-02-07 06:00:00|17044.9|17039.9|17041.4|17036.4|17045.4|17040.4|17036.9|17031.9|12
1707285900000|2024-02-07 06:05:00|17040.9|17035.9|17038.9|17033.9|17041.4|17036.4|17037.9|17032.9|18
1707286200000|2024-02-07 06:10:00|17038.4|17033.4|17040.9|17035.9|17041.9|17036.9|17037.9|17032.9|8
1707286500000|2024-02-07 06:15:00|17040.4|17035.4|17041.9|17036.9|17042.4|17037.4|17038.9|17033.9|18
1707286800000|2024-02-07 06:20:00|17041.4|17036.4|17041.9|17036.9|17042.9|17037.9|17040.9|17035.9|8
1707287100000|2024-02-07 06:25:00|17041.4|17036.4|17029.9|17024.9|17041.9|17036.9|17029.9|17024.9|41
1707287400000|2024-02-07 06:30:00|17030.4|17025.4|17035.9|17030.9|17036.4|17031.4|17029.4|17024.4|15
1707287700000|2024-02-07 06:35:00|17036.4|17031.4|17042.9|17037.9|17042.9|17037.9|17035.9|17030.9|43
1707288000000|2024-02-07 06:40:00|17043.4|17038.4|17042.4|17037.4|17044.4|17039.4|17040.4|17035.4|18
1707288300000|2024-02-07 06:45:00|17042.9|17037.9|17046.9|17041.9|17046.9|17041.9|17041.9|17036.9|27
1707288600000|2024-02-07 06:50:00|17047.4|17042.4|17046.9|17041.9|17051.4|17046.4|17042.9|17037.9|80
1707288900000|2024-02-07 06:55:00|17046.4|17041.4|17045.9|17040.9|17055.9|17050.9|17045.9|17040.9|101
1707289200000|2024-02-07 07:00:00|17044.8|17042|17050.3|17047.5|17054.8|17052|17038.3|17035.5|341
1707289500000|2024-02-07 07:05:00|17051.3|17048.5|17047.3|17044.5|17054.3|17051.5|17046.3|17043.5|141
1707289800000|2024-02-07 07:10:00|17047.8|17045|17045.3|17042.5|17050.3|17047.5|17042.3|17039.5|163
1707290100000|2024-02-07 07:15:00|17045.8|17043|17050.3|17047.5|17050.3|17047.5|17043.3|17040.5|133
1707290400000|2024-02-07 07:20:00|17051.3|17048.5|17041.8|17039|17051.3|17048.5|17041.8|17039|129
1707290700000|2024-02-07 07:25:00|17041.3|17038.5|17043.8|17041|17049.3|17046.5|17040.8|17038|201
1707291000000|2024-02-07 07:30:00|17044.3|17041.5|17036.3|17033.5|17045.3|17042.5|17032.3|17029.5|189
1707291300000|2024-02-07 07:35:00|17035.8|17033|17037.8|17035|17039.8|17037|17034.3|17031.5|144
1707291600000|2024-02-07 07:40:00|17037.3|17034.5|17039.3|17036.5|17041.3|17038.5|17035.3|17032.5|58
1707291900000|2024-02-07 07:45:00|17039.8|17037|17036.3|17033.5|17042.8|17040|17035.3|17032.5|94
1707292200000|2024-02-07 07:50:00|17036.8|17034|17038.8|17036|17039.3|17036.5|17033.3|17030.5|106
1707292500000|2024-02-07 07:55:00|17039.3|17036.5|17028.8|17026|17039.3|17036.5|17028.3|17025.5|223
1707292800000|2024-02-07 08:00:00|17028.1|17026.7|17016.6|17015.2|17033.1|17031.7|17012.6|17011.2|1505
1707293100000|2024-02-07 08:05:00|17016.1|17014.7|17011.6|17010.2|17017.6|17016.2|17008.6|17007.2|750
1707293400000|2024-02-07 08:10:00|17011.1|17009.7|17003.6|17002.2|17017.6|17016.2|16997.6|16996.2|869
1707293700000|2024-02-07 08:15:00|17004.1|17002.7|17005.1|17003.7|17012.6|17011.2|16993.6|16992.2|873
1707294000000|2024-02-07 08:20:00|17004.6|17003.2|16991.1|16989.7|17005.1|17003.7|16990.6|16989.2|819
1707294300000|2024-02-07 08:25:00|16991.6|16990.2|16997.6|16996.2|16999.1|16997.7|16989.6|16988.2|438
1707294600000|2024-02-07 08:30:00|16998.1|16996.7|16996.6|16995.2|16999.6|16998.2|16990.6|16989.2|412
1707294900000|2024-02-07 08:35:00|16997.1|16995.7|17009.1|17007.7|17011.6|17010.2|16994.6|16993.2|658
1707295200000|2024-02-07 08:40:00|17008.4|17007|17007.4|17006|17014.9|17013.5|17005.9|17004.5|315
1707295500000|2024-02-07 08:45:00|17007.9|17006.5|17006.9|17005.5|17013.4|17012|16999.9|16998.5|314
1707295800000|2024-02-07 08:50:00|17007.4|17006|17015.4|17014|17015.9|17014.5|17006.9|17005.5|286
1707296100000|2024-02-07 08:55:00|17014.9|17013.5|17019.9|17018.5|17022.9|17021.5|17013.9|17012.5|246
1707296400000|2024-02-07 09:00:00|17020.4|17019|17002.9|17001.5|17020.9|17019.5|17001.9|17000.5|300
1707296700000|2024-02-07 09:05:00|17002.4|17001|17000.9|16999.5|17006.9|17005.5|16996.9|16995.5|238
1707297000000|2024-02-07 09:10:00|17000.4|16999|16999.9|16998.5|17003.9|17002.5|16996.9|16995.5|223
1707297300000|2024-02-07 09:15:00|16999.4|16998|17005.4|17004|17008.4|17007|16997.9|16996.5|160
1707297600000|2024-02-07 09:20:00|17004.9|17003.5|17017.9|17016.5|17017.9|17016.5|17004.9|17003.5|317
1707297900000|2024-02-07 09:25:00|17017.4|17016|17002.4|17001|17017.9|17016.5|17001.4|17000|174
1707298200000|2024-02-07 09:30:00|17001.9|17000.5|17000.9|16999.5|17006.9|17005.5|17000.4|16999|200
1707298500000|2024-02-07 09:35:00|17000.4|16999|16999.9|16998.5|17002.9|17001.5|16992.9|16991.5|358
1707298800000|2024-02-07 09:40:00|16999.4|16998|17002.9|17001.5|17004.4|17003|16998.9|16997.5|208
1707299100000|2024-02-07 09:45:00|17003.4|17002|17005.4|17004|17011.4|17010|17001.4|17000|154
1707299400000|2024-02-07 09:50:00|17004.9|17003.5|17014.4|17013|17014.9|17013.5|16997.9|16996.5|173
1707299700000|2024-02-07 09:55:00|17013.9|17012.5|17009.9|17008.5|17013.9|17012.5|17008.4|17007|181
1707300000000|2024-02-07 10:00:00|17010.4|17009|17009.4|17008|17012.9|17011.5|17004.9|17003.5|116
1707300300000|2024-02-07 10:05:00|17009.9|17008.5|17001.9|17000.5|17011.9|17010.5|16999.9|16998.5|347
1707300600000|2024-02-07 10:10:00|17001.4|17000|17006.4|17005|17009.9|17008.5|16997.9|16996.5|182
1707300900000|2024-02-07 10:15:00|17005.9|17004.5|17006.9|17005.5|17007.4|17006|16998.9|16997.5|135
1707301200000|2024-02-07 10:20:00|17007.4|17006|16999.9|16998.5|17007.4|17006|16998.9|16997.5|185
1707301500000|2024-02-07 10:25:00|17000.4|16999|16996.9|16995.5|17000.9|16999.5|16993.4|16992|192
1707301800000|2024-02-07 10:30:00|16996.4|16995|16981.9|16980.5|16996.9|16995.5|16981.9|16980.5|467
1707302100000|2024-02-07 10:35:00|16981.4|16980|16978.9|16977.5|16981.4|16980|16973.9|16972.5|424
1707302400000|2024-02-07 10:40:00|16978.4|16977|16980.9|16979.5|16982.9|16981.5|16976.4|16975|333
1707302700000|2024-02-07 10:45:00|16980.4|16979|16973.9|16972.5|16981.9|16980.5|16972.9|16971.5|246
1707303000000|2024-02-07 10:50:00|16973.4|16972|16970.4|16969|16973.4|16972|16965.4|16964|477
1707303300000|2024-02-07 10:55:00|16969.9|16968.5|16970.9|16969.5|16973.4|16972|16966.9|16965.5|241
1707303600000|2024-02-07 11:00:00|16970.4|16969|16967.9|16966.5|16974.9|16973.5|16963.9|16962.5|304
1707303900000|2024-02-07 11:05:00|16967.4|16966|16972.4|16971|16975.4|16974|16964.9|16963.5|325
1707304200000|2024-02-07 11:10:00|16971.9|16970.5|16970.4|16969|16972.4|16971|16964.9|16963.5|217
1707304500000|2024-02-07 11:15:00|16969.9|16968.5|16979.4|16978|16979.9|16978.5|16969.9|16968.5|250
1707304800000|2024-02-07 11:20:00|16978.9|16977.5|16982.9|16981.5|16983.9|16982.5|16974.4|16973|286
1707305100000|2024-02-07 11:25:00|16983.4|16982|16985.4|16984|16985.9|16984.5|16977.9|16976.5|312
1707305400000|2024-02-07 11:30:00|16984.9|16983.5|16991.9|16990.5|16992.4|16991|16980.9|16979.5|288
1707305700000|2024-02-07 11:35:00|16991.4|16990|16989.9|16988.5|16992.9|16991.5|16985.9|16984.5|158
1707306000000|2024-02-07 11:40:00|16989.4|16988|16983.9|16982.5|16989.9|16988.5|16981.9|16980.5|140
1707306300000|2024-02-07 11:45:00|16983.4|16982|16981.9|16980.5|16984.4|16983|16979.4|16978|98
1707306600000|2024-02-07 11:50:00|16981.4|16980|16974.9|16973.5|16983.9|16982.5|16972.9|16971.5|149
1707306900000|2024-02-07 11:55:00|16974.4|16973|16981.4|16980|16982.9|16981.5|16972.4|16971|189
1707307200000|2024-02-07 12:00:00|16981.9|16980.5|16970.9|16969.5|16981.9|16980.5|16969.9|16968.5|167
1707307500000|2024-02-07 12:05:00|16971.4|16970|16978.9|16977.5|16979.9|16978.5|16970.9|16969.5|125
1707307800000|2024-02-07 12:10:00|16978.4|16977|16980.4|16979|16983.9|16982.5|16976.9|16975.5|119
1707308100000|2024-02-07 12:15:00|16979.9|16978.5|16978.9|16977.5|16980.9|16979.5|16974.9|16973.5|118
1707308400000|2024-02-07 12:20:00|16978.4|16977|16974.4|16973|16982.4|16981|16973.9|16972.5|157
1707308700000|2024-02-07 12:25:00|16973.9|16972.5|16979.9|16978.5|16980.4|16979|16971.9|16970.5|163
1707309000000|2024-02-07 12:30:00|16979.4|16978|16986.9|16985.5|16987.9|16986.5|16973.9|16972.5|166
1707309300000|2024-02-07 12:35:00|16985.9|16984.5|16990.9|16989.5|16990.9|16989.5|16983.9|16982.5|168
1707309600000|2024-02-07 12:40:00|16990.4|16989|17000.7|16999.3|17002.2|17000.8|16987.4|16986|339
1707309900000|2024-02-07 12:45:00|17000.2|16998.8|17008.2|17006.8|17008.2|17006.8|16997.7|16996.3|423
1707310200000|2024-02-07 12:50:00|17008.7|17007.3|17014.7|17013.3|17015.2|17013.8|17006.7|17005.3|261
1707310500000|2024-02-07 12:55:00|17014.2|17012.8|17012.2|17010.8|17015.2|17013.8|17007.7|17006.3|221
1707310800000|2024-02-07 13:00:00|17011.7|17010.3|17010.2|17008.8|17013.7|17012.3|17005.7|17004.3|219
1707311100000|2024-02-07 13:05:00|17009.7|17008.3|17009.2|17007.8|17011.2|17009.8|17004.7|17003.3|222
1707311400000|2024-02-07 13:10:00|17009.7|17008.3|17016.7|17015.3|17017.7|17016.3|17008.7|17007.3|267
1707311700000|2024-02-07 13:15:00|17017.2|17015.8|17018.7|17017.3|17020.7|17019.3|17013.7|17012.3|303
1707312000000|2024-02-07 13:20:00|17018.2|17016.8|17004.7|17003.3|17018.7|17017.3|17002.7|17001.3|240
1707312300000|2024-02-07 13:25:00|17004.2|17002.8|17006.7|17005.3|17008.7|17007.3|17003.7|17002.3|134
1707312600000|2024-02-07 13:30:00|17007.2|17005.8|16991.7|16990.3|17007.7|17006.3|16991.7|16990.3|251
1707312900000|2024-02-07 13:35:00|16990.7|16989.3|16991.7|16990.3|17001.7|17000.3|16988.7|16987.3|186
1707313200000|2024-02-07 13:40:00|16992.2|16990.8|16995.7|16994.3|16998.2|16996.8|16990.7|16989.3|158
1707313500000|2024-02-07 13:45:00|16996.2|16994.8|16991.7|16990.3|16997.7|16996.3|16987.7|16986.3|192
1707313800000|2024-02-07 13:50:00|16992.2|16990.8|16988.7|16987.3|16995.7|16994.3|16986.7|16985.3|184
1707314100000|2024-02-07 13:55:00|16989.2|16987.8|16985.2|16983.8|16991.7|16990.3|16982.7|16981.3|350
1707314400000|2024-02-07 14:00:00|16985.7|16984.3|16983.2|16981.8|16985.7|16984.3|16979.2|16977.8|256
1707314700000|2024-02-07 14:05:00|16982.7|16981.3|16987.7|16986.3|16990.7|16989.3|16982.2|16980.8|187
1707315000000|2024-02-07 14:10:00|16987.2|16985.8|16981.2|16979.8|16987.7|16986.3|16980.7|16979.3|130
1707315300000|2024-02-07 14:15:00|16980.7|16979.3|16984.7|16983.3|16986.2|16984.8|16977.2|16975.8|290
1707315600000|2024-02-07 14:20:00|16983.7|16982.3|16988.7|16987.3|16988.7|16987.3|16982.7|16981.3|268
1707315900000|2024-02-07 14:25:00|16988.2|16986.8|16994.2|16992.8|16994.7|16993.3|16984.7|16983.3|153
1707316200000|2024-02-07 14:30:00|16994.7|16993.3|16979.7|16978.3|16994.7|16993.3|16975.7|16974.3|482
1707316500000|2024-02-07 14:35:00|16980.2|16978.8|16990.7|16989.3|16993.7|16992.3|16976.2|16974.8|418
1707316800000|2024-02-07 14:40:00|16991.2|16989.8|16958.2|16956.8|16991.7|16990.3|16953.7|16952.3|759
1707317100000|2024-02-07 14:45:00|16957.7|16956.3|16963.2|16961.8|16964.2|16962.8|16948.7|16947.3|701
1707317400000|2024-02-07 14:50:00|16963.7|16962.3|16944.2|16942.8|16967.2|16965.8|16944.2|16942.8|719
1707317700000|2024-02-07 14:55:00|16943.7|16942.3|16941.7|16940.3|16947.7|16946.3|16937.7|16936.3|750
1707318000000|2024-02-07 15:00:00|16941.2|16939.8|16931.7|16930.3|16941.2|16939.8|16924.2|16922.8|1048
1707318300000|2024-02-07 15:05:00|16931.2|16929.8|16943.7|16942.3|16946.7|16945.3|16926.7|16925.3|619
1707318600000|2024-02-07 15:10:00|16943.1|16941.7|16951.1|16949.7|16955.6|16954.2|16939.6|16938.2|631
1707318900000|2024-02-07 15:15:00|16951.6|16950.2|16953.6|16952.2|16960.1|16958.7|16947.1|16945.7|542
1707319200000|2024-02-07 15:20:00|16953.1|16951.7|16955.1|16953.7|16957.1|16955.7|16947.1|16945.7|275
1707319500000|2024-02-07 15:25:00|16955.6|16954.2|16959.1|16957.7|16961.1|16959.7|16953.1|16951.7|365
1707319800000|2024-02-07 15:30:00|16958.1|16956.7|16957.1|16955.7|16959.1|16957.7|16949.1|16947.7|631
1707320100000|2024-02-07 15:35:00|16957.6|16956.2|16947.1|16945.7|16958.6|16957.2|16939.6|16938.2|443
1707320400000|2024-02-07 15:40:00|16947.6|16946.2|16945.6|16944.2|16951.1|16949.7|16941.1|16939.7|225
1707320700000|2024-02-07 15:45:00|16946.1|16944.7|16948.1|16946.7|16949.1|16947.7|16942.1|16940.7|227
1707321000000|2024-02-07 15:50:00|16947.6|16946.2|16942.1|16940.7|16951.1|16949.7|16940.6|16939.2|334
1707321300000|2024-02-07 15:55:00|16942.6|16941.2|16929.1|16927.7|16943.1|16941.7|16926.1|16924.7|550
1707321600000|2024-02-07 16:00:00|16929.6|16928.2|16917.1|16915.7|16931.1|16929.7|16915.1|16913.7|669
1707321900000|2024-02-07 16:05:00|16916.6|16915.2|16930.1|16928.7|16930.1|16928.7|16915.1|16913.7|395
1707322200000|2024-02-07 16:10:00|16930.6|16929.2|16920.1|16918.7|16931.1|16929.7|16916.1|16914.7|375
1707322500000|2024-02-07 16:15:00|16920.6|16919.2|16919.1|16917.7|16921.1|16919.7|16913.1|16911.7|481
1707322800000|2024-02-07 16:20:00|16919.6|16918.2|16917.1|16915.7|16921.1|16919.7|16914.1|16912.7|401
1707323100000|2024-02-07 16:25:00|16918.1|16916.7|16914.1|16912.7|16921.1|16919.7|16911.1|16909.7|923
1707323400000|2024-02-07 16:30:00|16914.8|16912|16914.8|16912|16922.8|16920|16912.8|16910|1188
1707323700000|2024-02-07 16:35:00|16915.3|16912.5|16926.8|16924|16926.8|16924|16912.8|16910|829
1707324000000|2024-02-07 16:40:00|16926.3|16923.5|16929.8|16927|16929.8|16927|16924.8|16922|222
1707324300000|2024-02-07 16:45:00|16930.3|16927.5|16928.8|16926|16932.8|16930|16927.8|16925|234
1707324600000|2024-02-07 16:50:00|16929.3|16926.5|16932.8|16930|16933.8|16931|16927.8|16925|194
1707324900000|2024-02-07 16:55:00|16933.3|16930.5|16934.8|16932|16937.8|16935|16931.8|16929|213
1707325200000|2024-02-07 17:00:00|16935.3|16932.5|16936.8|16934|16938.8|16936|16932.8|16930|156
1707325500000|2024-02-07 17:05:00|16936.3|16933.5|16937.8|16935|16937.8|16935|16934.8|16932|140
1707325800000|2024-02-07 17:10:00|16936.8|16934|16934.8|16932|16936.8|16934|16928.8|16926|143
1707326100000|2024-02-07 17:15:00|16933.8|16931|16938.8|16936|16939.8|16937|16933.8|16931|75
1707326400000|2024-02-07 17:20:00|16938.3|16935.5|16933.3|16930.5|16938.3|16935.5|16930.8|16928|118
1707326700000|2024-02-07 17:25:00|16932.8|16930|16934.3|16931.5|16934.8|16932|16930.8|16928|82
1707327000000|2024-02-07 17:30:00|16934.8|16932|16932.8|16930|16935.3|16932.5|16929.8|16927|97
1707327300000|2024-02-07 17:35:00|16932.3|16929.5|16934.3|16931.5|16937.3|16934.5|16931.8|16929|80
1707327600000|2024-02-07 17:40:00|16933.8|16931|16933.8|16931|16934.8|16932|16927.8|16925|54
1707327900000|2024-02-07 17:45:00|16934.3|16931.5|16932.8|16930|16936.8|16934|16931.8|16929|102
1707328200000|2024-02-07 17:50:00|16933.3|16930.5|16937.3|16934.5|16937.8|16935|16932.8|16930|115
1707328500000|2024-02-07 17:55:00|16937.8|16935|16935.8|16933|16938.8|16936|16934.3|16931.5|69
1707328800000|2024-02-07 18:00:00|16936.3|16933.5|16937.3|16934.5|16954.8|16952|16932.8|16930|363
1707329100000|2024-02-07 18:05:00|16937.8|16935|16940.8|16938|16942.8|16940|16935.3|16932.5|103
1707329400000|2024-02-07 18:10:00|16941.8|16939|16944.8|16942|16947.8|16945|16941.3|16938.5|95
1707329700000|2024-02-07 18:15:00|16944.3|16941.5|16945.8|16943|16948.8|16946|16942.3|16939.5|57
1707330000000|2024-02-07 18:20:00|16946.8|16944|16946.8|16944|16949.3|16946.5|16944.8|16942|81
1707330300000|2024-02-07 18:25:00|16947.3|16944.5|16951.8|16949|16951.8|16949|16946.8|16944|111
1707330600000|2024-02-07 18:30:00|16952.3|16949.5|16951.8|16949|16956.8|16954|16948.8|16946|209
1707330900000|2024-02-07 18:35:00|16952.3|16949.5|16947.8|16945|16953.8|16951|16946.8|16944|121
1707331200000|2024-02-07 18:40:00|16947.3|16944.5|16943.8|16941|16947.8|16945|16939.8|16937|139
1707331500000|2024-02-07 18:45:00|16944.3|16941.5|16947.8|16945|16948.3|16945.5|16941.8|16939|73
1707331800000|2024-02-07 18:50:00|16947.3|16944.5|16952.8|16950|16952.8|16950|16946.8|16944|122
1707332100000|2024-02-07 18:55:00|16953.3|16950.5|16951.8|16949|16954.8|16952|16950.8|16948|70
1707332400000|2024-02-07 19:00:00|16951.3|16948.5|16951.3|16948.5|16954.3|16951.5|16948.8|16946|90
1707332700000|2024-02-07 19:05:00|16951.8|16949|16950.8|16948|16952.8|16950|16948.8|16946|32
1707333000000|2024-02-07 19:10:00|16951.3|16948.5|16951.8|16949|16954.3|16951.5|16949.8|16947|72
1707333300000|2024-02-07 19:15:00|16951.3|16948.5|16943.8|16941|16952.8|16950|16942.8|16940|133
1707333600000|2024-02-07 19:20:00|16944.8|16942|16948.8|16946|16949.3|16946.5|16944.8|16942|59
1707333900000|2024-02-07 19:25:00|16949.3|16946.5|16946.8|16944|16949.8|16947|16945.8|16943|62
1707334200000|2024-02-07 19:30:00|16947.3|16944.5|16944.3|16941.5|16947.8|16945|16941.8|16939|73
1707334500000|2024-02-07 19:35:00|16944.8|16942|16946.3|16943.5|16947.8|16945|16943.8|16941|49
1707334800000|2024-02-07 19:40:00|16945.8|16943|16946.8|16944|16947.8|16945|16944.8|16942|40
1707335100000|2024-02-07 19:45:00|16946.3|16943.5|16951.8|16949|16953.8|16951|16945.8|16943|53
1707335400000|2024-02-07 19:50:00|16951.3|16948.5|16950.8|16948|16953.8|16951|16949.8|16947|48
1707335700000|2024-02-07 19:55:00|16950.3|16947.5|16951.3|16948.5|16952.8|16950|16948.8|16946|101
1707336000000|2024-02-07 20:00:00|16950.8|16948|16954.8|16952|16957.8|16955|16950.8|16948|105
1707336300000|2024-02-07 20:05:00|16955.3|16952.5|16951.3|16948.5|16956.3|16953.5|16949.8|16947|99
1707336600000|2024-02-07 20:10:00|16951.8|16949|16950.8|16948|16953.3|16950.5|16949.8|16947|35
1707336900000|2024-02-07 20:15:00|16950.3|16947.5|16949.3|16946.5|16952.8|16950|16944.3|16941.5|164
1707337200000|2024-02-07 20:20:00|16948.8|16946|16948.3|16945.5|16949.3|16946.5|16944.8|16942|69
1707337500000|2024-02-07 20:25:00|16948.8|16946|16949.3|16946.5|16949.8|16947|16946.8|16944|70
1707337800000|2024-02-07 20:30:00|16949.8|16947|16944.8|16942|16949.8|16947|16943.8|16941|82
1707338100000|2024-02-07 20:35:00|16945.3|16942.5|16948.8|16946|16949.8|16947|16943.8|16941|41
1707338400000|2024-02-07 20:40:00|16949.8|16947|16945.8|16943|16950.3|16947.5|16942.8|16940|90
1707338700000|2024-02-07 20:45:00|16945.3|16942.5|16939.3|16936.5|16946.3|16943.5|16938.8|16936|127
1707339000000|2024-02-07 20:50:00|16938.8|16936|16937.8|16935|16942.8|16940|16937.8|16935|176
1707339300000|2024-02-07 20:55:00|16938.3|16935.5|16941.8|16939|16944.8|16942|16937.8|16935|284
1707339600000|2024-02-07 21:00:00|16944.7|16937.7|16938.1|16931.1|16944.8|16937.8|16935.7|16928.7|6
1707339900000|2024-02-07 21:05:00|16938.9|16931.9|16936.4|16929.4|16938.9|16931.9|16936.4|16929.4|0
1707340200000|2024-02-07 21:10:00|16937.3|16930.3|16942.4|16935.4|16944.1|16937.1|16937.3|16930.3|0
1707340500000|2024-02-07 21:15:00|16941.5|16934.5|16939.1|16932.1|16944.1|16937.1|16937.5|16930.5|0
1707340800000|2024-02-07 21:20:00|16940|16933|16940.8|16933.8|16940.9|16933.9|16938.6|16931.6|0
1707341100000|2024-02-07 21:25:00|16939.9|16932.9|16939.9|16932.9|16941.6|16934.6|16939.9|16932.9|0
1707341400000|2024-02-07 21:30:00|16940.3|16933.3|16941.6|16934.6|16941.6|16934.6|16939.1|16932.1|0
1707341700000|2024-02-07 21:35:00|16941.2|16934.2|16941.3|16934.3|16942.6|16935.6|16940.8|16933.8|0
1707342000000|2024-02-07 21:40:00|16940.9|16933.9|16943|16936|16943|16936|16940.4|16933.4|0
1707342300000|2024-02-07 21:45:00|16941.3|16934.3|16942.7|16935.7|16945.3|16938.3|16941.3|16934.3|0
1707342600000|2024-02-07 21:50:00|16943.6|16936.6|16945.3|16938.3|16945.3|16938.3|16943.6|16936.6|0
1707342900000|2024-02-07 21:55:00|16944.8|16937.8|16945.2|16938.2|16947|16940|16944.4|16937.4|0
1707343200000|2024-02-07 22:00:00|16945|16938|16944.2|16937.2|16945|16938|16944.2|16937.2|0
1707343500000|2024-02-07 22:05:00|16944.6|16937.6|16944.1|16937.1|16944.6|16937.6|16943.9|16936.9|0
1707343800000|2024-02-07 22:10:00|16945.9|16938.9|16946.9|16939.9|16947.1|16940.1|16945|16938|0
1707344100000|2024-02-07 22:15:00|16947.1|16940.1|16949.4|16942.4|16949.4|16942.4|16947.1|16940.1|0
1707344400000|2024-02-07 22:20:00|16949.5|16942.5|16950.5|16943.5|16951|16944|16949.5|16942.5|0
1707344700000|2024-02-07 22:25:00|16950.6|16943.6|16950.2|16943.2|16950.6|16943.6|16950.2|16943.2|0
1707345000000|2024-02-07 22:30:00|16950|16943|16951|16944|16951|16944|16949.7|16942.7|0
1707345300000|2024-02-07 22:35:00|16950.8|16943.8|16950.6|16943.6|16950.8|16943.8|16950.5|16943.5|0
1707345600000|2024-02-07 22:40:00|16949.3|16942.3|16948.5|16941.5|16949.3|16942.3|16948.1|16941.1|0
1707345900000|2024-02-07 22:45:00|16948.6|16941.6|16948.8|16941.8|16948.8|16941.8|16948.5|16941.5|0
1707346200000|2024-02-07 22:50:00|16948.4|16941.4|16948.5|16941.5|16948.5|16941.5|16948.4|16941.4|0
1707346500000|2024-02-07 22:55:00|16948.4|16941.4|16947.5|16940.5|16948.4|16941.4|16947.4|16940.4|0
1707346800000|2024-02-07 23:00:00|16950.9|16943.9|16940.1|16933.1|16952.6|16945.6|16939.3|16932.3|0
1707347100000|2024-02-07 23:05:00|16939.7|16932.7|16936.7|16929.7|16940.2|16933.2|16935.6|16928.6|0
1707347400000|2024-02-07 23:10:00|16937.2|16930.2|16940.2|16933.2|16940.2|16933.2|16936.7|16929.7|0
1707347700000|2024-02-07 23:15:00|16939.3|16932.3|16940.8|16933.8|16943.5|16936.5|16939.3|16932.3|0
1707348000000|2024-02-07 23:20:00|16941.2|16934.2|16943.4|16936.4|16943.4|16936.4|16941.2|16934.2|0
1707348300000|2024-02-07 23:25:00|16942.5|16935.5|16941.6|16934.6|16943|16936|16940.8|16933.8|0
1707348600000|2024-02-07 23:30:00|16941.6|16934.6|16939.1|16932.1|16942.4|16935.4|16939.1|16932.1|0
1707348900000|2024-02-07 23:35:00|16939|16932|16938.7|16931.7|16939.9|16932.9|16937.9|16930.9|0
1707349200000|2024-02-07 23:40:00|16937.9|16930.9|16940.8|16933.8|16940.8|16933.8|16937.9|16930.9|0
1707349500000|2024-02-07 23:45:00|16940|16933|16940.8|16933.8|16941.7|16934.7|16940|16933|0
1707349800000|2024-02-07 23:50:00|16940|16933|16941.9|16934.9|16942.8|16935.8|16940|16933|0
1707350100000|2024-02-07 23:55:00|16942.8|16935.8|16944.5|16937.5|16944.5|16937.5|16941.9|16934.9|0
1707350400000|2024-02-08 00:00:00|16944.5|16937.5|16943.7|16936.7|16945.8|16938.8|16942|16935|0
1707350700000|2024-02-08 00:05:00|16944.1|16937.1|16943.7|16936.7|16946.2|16939.2|16943.2|16936.2|0
1707351000000|2024-02-08 00:10:00|16944.1|16937.1|16944.1|16937.1|16944.5|16937.5|16942.8|16935.8|0
1707351300000|2024-02-08 00:15:00|16943.7|16936.7|16940.7|16935.7|16943.7|16937.7|16936.7|16931.7|40
1707351600000|2024-02-08 00:20:00|16941.2|16936.2|16947.7|16942.7|16948.2|16943.2|16940.7|16935.7|14
1707351900000|2024-02-08 00:25:00|16948.7|16943.7|16947.2|16942.2|16949.2|16944.2|16947.2|16942.2|16
1707352200000|2024-02-08 00:30:00|16947.7|16942.7|16948.2|16943.2|16948.2|16943.2|16943.2|16938.2|14
1707352500000|2024-02-08 00:35:00|16947.7|16942.7|16946.2|16941.2|16948.2|16943.2|16946.2|16941.2|0
1707352800000|2024-02-08 00:40:00|16945.7|16940.7|16945.2|16940.2|16946.2|16941.2|16944.2|16939.2|5
1707353100000|2024-02-08 00:45:00|16945.7|16940.7|16945.7|16940.7|16945.7|16940.7|16944.2|16939.2|10
1707353400000|2024-02-08 00:50:00|16945.2|16940.2|16943.2|16938.2|16945.2|16940.2|16943.2|16938.2|4
1707353700000|2024-02-08 00:55:00|16943.7|16938.7|16940.7|16935.7|16943.7|16938.7|16939.2|16934.2|3
1707354000000|2024-02-08 01:00:00|16941.7|16936.7|16943.2|16938.2|16944.2|16939.2|16941.7|16936.7|5
1707354300000|2024-02-08 01:05:00|16942.7|16937.7|16940.2|16935.2|16943.2|16938.2|16939.2|16934.2|6
1707354600000|2024-02-08 01:10:00|16940.7|16935.7|16943.2|16938.2|16943.2|16938.2|16937.7|16932.7|4
1707354900000|2024-02-08 01:15:00|16943.7|16938.7|16941.7|16936.7|16944.2|16939.2|16938.2|16933.2|7
1707355200000|2024-02-08 01:20:00|16941.2|16936.2|16939.7|16934.7|16941.2|16936.2|16937.7|16932.7|6
1707355500000|2024-02-08 01:25:00|16939.2|16934.2|16939.7|16934.7|16939.7|16934.7|16937.7|16932.7|0
1707355800000|2024-02-08 01:30:00|16940.2|16935.2|16944.7|16939.7|16945.2|16940.2|16939.7|16934.7|2
1707356100000|2024-02-08 01:35:00|16945.2|16940.2|16945.2|16940.2|16945.7|16940.7|16943.2|16938.2|4
1707356400000|2024-02-08 01:40:00|16945.7|16940.7|16943.7|16938.7|16945.7|16940.7|16942.2|16937.2|3
1707356700000|2024-02-08 01:45:00|16943.2|16938.2|16944.7|16939.7|16945.2|16940.2|16942.2|16937.2|1
1707357000000|2024-02-08 01:50:00|16945.2|16940.2|16946.2|16941.2|16947.2|16942.2|16944.2|16939.2|1
1707357300000|2024-02-08 01:55:00|16945.7|16940.7|16950.7|16945.7|16952.2|16947.2|16945.2|16940.2|19
1707357600000|2024-02-08 02:00:00|16951.2|16946.2|16955.2|16950.2|16956.2|16951.2|16950.7|16945.7|23
1707357900000|2024-02-08 02:05:00|16955.7|16950.7|16956.7|16951.7|16958.7|16953.7|16955.2|16950.2|15
1707358200000|2024-02-08 02:10:00|16956.2|16951.2|16952.2|16947.2|16956.7|16951.7|16952.2|16947.2|12
1707358500000|2024-02-08 02:15:00|16952.7|16947.7|16955.2|16950.2|16956.7|16951.7|16952.7|16947.7|4
1707358800000|2024-02-08 02:20:00|16955.7|16950.7|16954.2|16949.2|16956.2|16951.2|16953.7|16948.7|0
1707359100000|2024-02-08 02:25:00|16953.7|16948.7|16951.7|16946.7|16953.7|16948.7|16951.2|16946.2|3
1707359400000|2024-02-08 02:30:00|16951.2|16946.2|16947.7|16942.7|16951.7|16946.7|16946.2|16941.2|2
1707359700000|2024-02-08 02:35:00|16947.2|16942.2|16949.2|16944.2|16950.2|16945.2|16947.2|16942.2|6
1707360000000|2024-02-08 02:40:00|16949.7|16944.7|16948.7|16943.7|16950.2|16945.2|16947.7|16942.7|2
1707360300000|2024-02-08 02:45:00|16948.2|16943.2|16948.2|16943.2|16949.2|16944.2|16947.2|16942.2|2
1707360600000|2024-02-08 02:50:00|16948.7|16943.7|16947.2|16942.2|16948.7|16943.7|16947.2|16942.2|4
1707360900000|2024-02-08 02:55:00|16947.7|16942.7|16947.2|16942.2|16948.2|16943.2|16947.2|16942.2|4
1707361200000|2024-02-08 03:00:00|16947.7|16942.7|16949.7|16944.7|16950.2|16945.2|16947.7|16942.7|7
1707361500000|2024-02-08 03:05:00|16950.2|16945.2|16951.7|16946.7|16951.7|16946.7|16949.2|16944.2|5
1707361800000|2024-02-08 03:10:00|16951.2|16946.2|16951.2|16946.2|16952.2|16947.2|16950.2|16945.2|6
1707362100000|2024-02-08 03:15:00|16950.7|16945.7|16950.2|16945.2|16951.7|16946.7|16949.7|16944.7|5
1707362400000|2024-02-08 03:20:00|16950.7|16945.7|16951.2|16946.2|16951.7|16946.7|16949.7|16944.7|0
1707362700000|2024-02-08 03:25:00|16950.7|16945.7|16949.2|16944.2|16951.2|16946.2|16948.7|16943.7|4
1707363000000|2024-02-08 03:30:00|16948.7|16943.7|16946.7|16941.7|16949.2|16944.2|16946.7|16941.7|6
1707363300000|2024-02-08 03:35:00|16945.7|16940.7|16946.7|16941.7|16947.2|16942.2|16944.2|16939.2|5
1707363600000|2024-02-08 03:40:00|16946.2|16941.2|16944.7|16939.7|16946.7|16941.7|16944.2|16939.2|2
1707363900000|2024-02-08 03:45:00|16945.2|16940.2|16945.2|16940.2|16946.2|16941.2|16944.2|16939.2|2
1707364200000|2024-02-08 03:50:00|16945.7|16940.7|16945.2|16940.2|16948.7|16943.7|16944.7|16939.7|4
1707364500000|2024-02-08 03:55:00|16945.7|16940.7|16943.2|16938.2|16946.2|16941.2|16942.2|16937.2|3
1707364800000|2024-02-08 04:00:00|16943.7|16938.7|16944.2|16939.2|16944.2|16939.2|16943.2|16938.2|1
1707365100000|2024-02-08 04:05:00|16943.7|16938.7|16944.2|16939.2|16944.2|16939.2|16943.2|16938.2|1
1707365400000|2024-02-08 04:10:00|16943.7|16938.7|16945.2|16940.2|16945.2|16940.2|16943.7|16938.7|1
1707365700000|2024-02-08 04:15:00|16946.7|16941.7|16946.7|16941.7|16947.2|16942.2|16945.7|16940.7|5
1707366000000|2024-02-08 04:20:00|16946.2|16941.2|16946.7|16941.7|16947.2|16942.2|16945.2|16940.2|1
1707366300000|2024-02-08 04:25:00|16947.2|16942.2|16946.7|16941.7|16947.7|16942.7|16946.2|16941.2|0
1707366600000|2024-02-08 04:30:00|16946.2|16941.2|16946.2|16941.2|16947.2|16942.2|16946.2|16941.2|0
1707366900000|2024-02-08 04:35:00|16946.7|16941.7|16946.2|16941.2|16946.7|16941.7|16946.2|16941.2|0
1707367200000|2024-02-08 04:40:00|16947.2|16942.2|16946.7|16941.7|16947.2|16942.2|16946.2|16941.2|2
1707367500000|2024-02-08 04:45:00|16946.2|16941.2|16945.7|16940.7|16947.2|16942.2|16945.2|16940.2|0
1707367800000|2024-02-08 04:50:00|16945.2|16940.2|16945.2|16940.2|16945.7|16940.7|16944.2|16939.2|3
1707368100000|2024-02-08 04:55:00|16944.7|16939.7|16945.7|16940.7|16946.7|16941.7|16944.2|16939.2|1
1707368400000|2024-02-08 05:00:00|16945.2|16940.2|16944.2|16939.2|16945.7|16940.7|16943.7|16938.7|0
1707368700000|2024-02-08 05:05:00|16944.7|16939.7|16943.7|16938.7|16945.2|16940.2|16942.7|16937.7|3
1707369000000|2024-02-08 05:10:00|16944.2|16939.2|16943.2|16938.2|16944.7|16939.7|16943.2|16938.2|0
1707369300000|2024-02-08 05:15:00|16943.7|16938.7|16946.7|16941.7|16947.2|16942.2|16943.2|16938.2|5
1707369600000|2024-02-08 05:20:00|16946.2|16941.2|16946.2|16941.2|16947.2|16942.2|16946.2|16941.2|3
1707369900000|2024-02-08 05:25:00|16946.7|16941.7|16947.2|16942.2|16948.2|16943.2|16946.7|16941.7|2
1707370200000|2024-02-08 05:30:00|16947.7|16942.7|16944.2|16939.2|16948.7|16943.7|16944.2|16939.2|4
1707370500000|2024-02-08 05:35:00|16943.2|16938.2|16943.7|16938.7|16945.2|16940.2|16942.2|16937.2|8
1707370800000|2024-02-08 05:40:00|16944.2|16939.2|16939.2|16934.2|16944.2|16939.2|16938.2|16933.2|4
1707371100000|2024-02-08 05:45:00|16939.7|16934.7|16936.2|16931.2|16940.2|16935.2|16936.2|16931.2|12
1707371400000|2024-02-08 05:50:00|16935.7|16930.7|16938.2|16933.2|16938.2|16933.2|16934.2|16929.2|11
1707371700000|2024-02-08 05:55:00|16938.7|16933.7|16939.2|16934.2|16939.2|16934.2|16933.2|16928.2|32
1707372000000|2024-02-08 06:00:00|16938.7|16933.7|16952.2|16947.2|16954.2|16949.2|16938.2|16933.2|136
1707372300000|2024-02-08 06:05:00|16951.7|16946.7|16951.7|16946.7|16952.2|16947.2|16948.2|16943.2|45
1707372600000|2024-02-08 06:10:00|16952.2|16947.2|16947.7|16942.7|16952.2|16947.2|16946.2|16941.2|6
1707372900000|2024-02-08 06:15:00|16948.2|16943.2|16949.2|16944.2|16949.7|16944.7|16946.7|16941.7|11
1707373200000|2024-02-08 06:20:00|16949.7|16944.7|16951.7|16946.7|16953.2|16948.2|16949.2|16944.2|8
1707373500000|2024-02-08 06:25:00|16952.2|16947.2|16951.2|16946.2|16952.2|16947.2|16948.2|16943.2|8
1707373800000|2024-02-08 06:30:00|16951.7|16946.7|16960.2|16955.2|16961.2|16956.2|16951.7|16946.7|72
1707374100000|2024-02-08 06:35:00|16959.7|16954.7|16964.2|16959.2|16965.7|16960.7|16958.7|16953.7|60
1707374400000|2024-02-08 06:40:00|16964.7|16959.7|16968.2|16963.2|16969.7|16964.7|16964.2|16959.2|71
1707374700000|2024-02-08 06:45:00|16968.7|16963.7|16968.2|16963.2|16969.7|16964.7|16965.2|16960.2|60
1707375000000|2024-02-08 06:50:00|16967.7|16962.7|16966.2|16961.2|16968.2|16963.2|16963.2|16958.2|32
1707375300000|2024-02-08 06:55:00|16967.7|16962.7|16970.2|16965.2|16970.2|16965.2|16963.7|16958.7|35
1707375600000|2024-02-08 07:00:00|16969.1|16966.3|16961.6|16958.8|16972.1|16969.3|16955.6|16952.8|408
1707375900000|2024-02-08 07:05:00|16961.1|16958.3|16962.1|16959.3|16967.6|16964.8|16958.1|16955.3|250
1707376200000|2024-02-08 07:10:00|16961.6|16958.8|16962.6|16959.8|16966.6|16963.8|16959.6|16956.8|113
1707376500000|2024-02-08 07:15:00|16963.1|16960.3|16964.1|16961.3|16964.6|16961.8|16959.1|16956.3|90
1707376800000|2024-02-08 07:20:00|16964.6|16961.8|16962.1|16959.3|16965.6|16962.8|16959.1|16956.3|65
1707377100000|2024-02-08 07:25:00|16961.6|16958.8|16961.1|16958.3|16963.1|16960.3|16958.6|16955.8|61
1707377400000|2024-02-08 07:30:00|16961.6|16958.8|16950.1|16947.3|16961.6|16958.8|16944.6|16941.8|223
1707377700000|2024-02-08 07:35:00|16949.6|16946.8|16949.6|16946.8|16954.1|16951.3|16948.6|16945.8|108
1707378000000|2024-02-08 07:40:00|16948.6|16945.8|16938.1|16935.3|16950.6|16947.8|16937.6|16934.8|165
1707378300000|2024-02-08 07:45:00|16937.6|16934.8|16935.1|16932.3|16938.6|16935.8|16932.6|16929.8|191
1707378600000|2024-02-08 07:50:00|16934.6|16931.8|16918.6|16915.8|16936.1|16933.3|16916.1|16913.3|427
1707378900000|2024-02-08 07:55:00|16918.1|16915.3|16920.6|16917.8|16927.1|16924.3|16915.6|16912.8|454
1707379200000|2024-02-08 08:00:00|16919.9|16918.5|16928.4|16927|16933.9|16932.5|16916.9|16915.5|1510
1707379500000|2024-02-08 08:05:00|16928.9|16927.5|16921.4|16920|16936.4|16935|16919.9|16918.5|720
1707379800000|2024-02-08 08:10:00|16921.9|16920.5|16912.9|16911.5|16926.9|16925.5|16912.9|16911.5|573
1707380100000|2024-02-08 08:15:00|16913.4|16912|16892.4|16891|16913.4|16912|16891.9|16890.5|681
1707380400000|2024-02-08 08:20:00|16892.9|16891.5|16897.9|16896.5|16898.4|16897|16884.9|16883.5|773
1707380700000|2024-02-08 08:25:00|16898.4|16897|16900.4|16899|16906.4|16905|16894.9|16893.5|471
1707381000000|2024-02-08 08:30:00|16899.9|16898.5|16911.9|16910.5|16917.9|16916.5|16893.4|16892|666
1707381300000|2024-02-08 08:35:00|16912.4|16911|16904.4|16903|16912.9|16911.5|16899.9|16898.5|261
1707381600000|2024-02-08 08:40:00|16903.9|16902.5|16923.9|16922.5|16924.9|16923.5|16902.4|16901|331
1707381900000|2024-02-08 08:45:00|16924.4|16923|16909.4|16908|16925.9|16924.5|16905.9|16904.5|307
1707382200000|2024-02-08 08:50:00|16908.9|16907.5|16906.9|16905.5|16910.9|16909.5|16899.4|16898|286
1707382500000|2024-02-08 08:55:00|16907.4|16906|16917.9|16916.5|16920.4|16919|16905.9|16904.5|217
1707382800000|2024-02-08 09:00:00|16917.4|16916|16919.4|16918|16921.4|16920|16911.9|16910.5|244
1707383100000|2024-02-08 09:05:00|16919.9|16918.5|16911.9|16910.5|16922.9|16921.5|16908.4|16907|219
1707383400000|2024-02-08 09:10:00|16911.4|16910|16940.9|16939.5|16940.9|16939.5|16908.9|16907.5|438
1707383700000|2024-02-08 09:15:00|16941.4|16940|16948.4|16947|16948.9|16947.5|16936.9|16935.5|355
1707384000000|2024-02-08 09:20:00|16948.9|16947.5|16944.9|16943.5|16952.4|16951|16943.9|16942.5|482
1707384300000|2024-02-08 09:25:00|16944.4|16943|16939.4|16938|16948.9|16947.5|16935.9|16934.5|651
1707384600000|2024-02-08 09:30:00|16939.9|16938.5|16950.9|16949.5|16952.9|16951.5|16938.4|16937|299
1707384900000|2024-02-08 09:35:00|16951.4|16950|16955.4|16954|16956.9|16955.5|16948.9|16947.5|308
1707385200000|2024-02-08 09:40:00|16955.9|16954.5|16956.9|16955.5|16961.9|16960.5|16955.4|16954|612
1707385500000|2024-02-08 09:45:00|16955.9|16954.5|16948.9|16947.5|16957.4|16956|16948.4|16947|385
1707385800000|2024-02-08 09:50:00|16949.4|16948|16949.9|16948.5|16955.9|16954.5|16945.9|16944.5|347
1707386100000|2024-02-08 09:55:00|16950.4|16949|16950.9|16949.5|16954.9|16953.5|16949.9|16948.5|164
1707386400000|2024-02-08 10:00:00|16951.4|16950|16941.4|16940|16953.9|16952.5|16940.9|16939.5|306
1707386700000|2024-02-08 10:05:00|16940.9|16939.5|16949.9|16948.5|16950.4|16949|16938.4|16937|446
1707387000000|2024-02-08 10:10:00|16951.9|16950.5|16953.9|16952.5|16957.9|16956.5|16951.9|16950.5|476
1707387300000|2024-02-08 10:15:00|16953.4|16952|16950.4|16949|16953.9|16952.5|16947.4|16946|268
1707387600000|2024-02-08 10:20:00|16950.9|16949.5|16943.9|16942.5|16950.9|16949.5|16943.9|16942.5|162
1707387900000|2024-02-08 10:25:00|16944.4|16943|16940.9|16939.5|16944.9|16943.5|16933.9|16932.5|224
1707388200000|2024-02-08 10:30:00|16941.4|16940|16933.4|16932|16941.4|16940|16932.4|16931|205
1707388500000|2024-02-08 10:35:00|16932.9|16931.5|16936.9|16935.5|16936.9|16935.5|16929.9|16928.5|230
1707388800000|2024-02-08 10:40:00|16936.4|16935|16931.9|16930.5|16936.4|16935|16929.9|16928.5|146
1707389100000|2024-02-08 10:45:00|16931.4|16930|16932.4|16931|16935.4|16934|16928.9|16927.5|334
1707389400000|2024-02-08 10:50:00|16931.9|16930.5|16926.4|16925|16933.9|16932.5|16926.4|16925|182
1707389700000|2024-02-08 10:55:00|16926.9|16925.5|16925.9|16924.5|16926.9|16925.5|16921.9|16920.5|145
1707390000000|2024-02-08 11:00:00|16926.4|16925|16933.4|16932|16935.9|16934.5|16924.9|16923.5|161
1707390300000|2024-02-08 11:05:00|16932.9|16931.5|16936.4|16935|16936.9|16935.5|16929.9|16928.5|180
1707390600000|2024-02-08 11:10:00|16935.9|16934.5|16932.9|16931.5|16936.9|16935.5|16929.4|16928|603
1707390900000|2024-02-08 11:15:00|16932.4|16931|16923.9|16922.5|16932.9|16931.5|16920.9|16919.5|128
1707391200000|2024-02-08 11:20:00|16923.4|16922|16918.4|16917|16923.9|16922.5|16915.4|16914|154
1707391500000|2024-02-08 11:25:00|16917.9|16916.5|16914.4|16913|16917.9|16916.5|16911.9|16910.5|149
1707391800000|2024-02-08 11:30:00|16913.9|16912.5|16922.9|16921.5|16922.9|16921.5|16913.9|16912.5|130
1707392100000|2024-02-08 11:35:00|16923.4|16922|16933.4|16932|16934.9|16933.5|16923.4|16922|284
1707392400000|2024-02-08 11:40:00|16933.9|16932.5|16945.4|16944|16945.4|16944|16932.4|16931|215
1707392700000|2024-02-08 11:45:00|16944.9|16943.5|16957.9|16956.5|16958.9|16957.5|16944.9|16943.5|337
1707393000000|2024-02-08 11:50:00|16957.4|16956|16956.9|16955.5|16957.9|16956.5|16950.4|16949|403
1707393300000|2024-02-08 11:55:00|16957.9|16956.5|16960.4|16959|16962.9|16961.5|16955.9|16954.5|546
1707393600000|2024-02-08 12:00:00|16961.4|16960|16961.9|16960.5|16963.9|16962.5|16957.4|16956|286
1707393900000|2024-02-08 12:05:00|16961.4|16960|16964.9|16963.5|16965.4|16964|16956.4|16955|237
1707394200000|2024-02-08 12:10:00|16965.4|16964|16975.9|16974.5|16976.4|16975|16963.9|16962.5|363
1707394500000|2024-02-08 12:15:00|16976.4|16975|16969.9|16968.5|16978.9|16977.5|16965.9|16964.5|508
1707394800000|2024-02-08 12:20:00|16970.9|16969.5|16973.9|16972.5|16975.9|16974.5|16969.9|16968.5|140
1707395100000|2024-02-08 12:25:00|16973.4|16972|16977.9|16976.5|16980.9|16979.5|16972.9|16971.5|222
1707395400000|2024-02-08 12:30:00|16978.4|16977|16979.9|16978.5|16984.9|16983.5|16975.4|16974|298
1707395700000|2024-02-08 12:35:00|16978.9|16977.5|16985.4|16984|16986.9|16985.5|16978.4|16977|207
1707396000000|2024-02-08 12:40:00|16985.9|16984.5|16981.9|16980.5|16987.4|16986|16974.9|16973.5|392
1707396300000|2024-02-08 12:45:00|16982.4|16981|16996|16994.6|16996|16994.6|16982.4|16981|304
1707396600000|2024-02-08 12:50:00|16995.5|16994.1|16987.6|16986.2|16996|16994.6|16984.6|16983.2|221
1707396900000|2024-02-08 12:55:00|16987.1|16985.7|16987.6|16986.2|16990.6|16989.2|16984.6|16983.2|197
1707397200000|2024-02-08 13:00:00|16988.1|16986.7|16983.6|16982.2|16989.6|16988.2|16980.6|16979.2|313
1707397500000|2024-02-08 13:05:00|16984.1|16982.7|16997.1|16995.7|16998.6|16997.2|16984.1|16982.7|371
1707397800000|2024-02-08 13:10:00|16996.6|16995.2|16997.6|16996.2|16997.6|16996.2|16991.1|16989.7|319
1707398100000|2024-02-08 13:15:00|16998.1|16996.7|16997.6|16996.2|17001.6|17000.2|16995.6|16994.2|264
1707398400000|2024-02-08 13:20:00|16998.1|16996.7|16984.6|16983.2|16998.6|16997.2|16982.6|16981.2|274
1707398700000|2024-02-08 13:25:00|16985.1|16983.7|16988.6|16987.2|16995.1|16993.7|16983.6|16982.2|231
1707399000000|2024-02-08 13:30:00|16989.1|16987.7|16995.6|16994.2|17001.1|16999.7|16985.6|16984.2|364
1707399300000|2024-02-08 13:35:00|16996.6|16995.2|17003.6|17002.2|17004.6|17003.2|16993.6|16992.2|397
1707399600000|2024-02-08 13:40:00|17004.6|17003.2|17011.6|17010.2|17014.6|17013.2|17003.6|17002.2|456
1707399900000|2024-02-08 13:45:00|17012.6|17011.2|17006.6|17005.2|17019.6|17018.2|17003.6|17002.2|520
1707400200000|2024-02-08 13:50:00|17005.6|17004.2|17003.1|17001.7|17009.6|17008.2|17002.6|17001.2|295
1707400500000|2024-02-08 13:55:00|17003.6|17002.2|17008.6|17007.2|17010.1|17008.7|16999.6|16998.2|230
1707400800000|2024-02-08 14:00:00|17009.6|17008.2|17013.6|17012.2|17013.6|17012.2|17007.6|17006.2|243
1707401100000|2024-02-08 14:05:00|17014.1|17012.7|17013.6|17012.2|17020.1|17018.7|17012.1|17010.7|234
1707401400000|2024-02-08 14:10:00|17013.1|17011.7|17019.6|17018.2|17021.6|17020.2|17012.6|17011.2|310
1707401700000|2024-02-08 14:15:00|17020.1|17018.7|17024.6|17023.2|17026.1|17024.7|17018.6|17017.2|353
1707402000000|2024-02-08 14:20:00|17024.1|17022.7|17028.6|17027.2|17029.6|17028.2|17024.1|17022.7|389
1707402300000|2024-02-08 14:25:00|17029.6|17028.2|17021.6|17020.2|17030.1|17028.7|17020.6|17019.2|262
1707402600000|2024-02-08 14:30:00|17023.6|17022.2|17010.1|17008.7|17024.6|17023.2|17008.1|17006.7|763
1707402900000|2024-02-08 14:35:00|17010.6|17009.2|17007.1|17005.7|17010.6|17009.2|16999.6|16998.2|631
1707403200000|2024-02-08 14:40:00|17007.6|17006.2|17003.6|17002.2|17008.6|17007.2|16996.6|16995.2|595
1707403500000|2024-02-08 14:45:00|17004.1|17002.7|16995.6|16994.2|17007.1|17005.7|16994.1|16992.7|466
1707403800000|2024-02-08 14:50:00|16996.1|16994.7|17000.1|16998.7|17003.6|17002.2|16993.6|16992.2|484
1707404100000|2024-02-08 14:55:00|17000.6|16999.2|16999.6|16998.2|17007.1|17005.7|16994.6|16993.2|352
1707404400000|2024-02-08 15:00:00|17000.1|16998.7|16997.6|16996.2|17003.6|17002.2|16992.6|16991.2|368
1707404700000|2024-02-08 15:05:00|16998.1|16996.7|16992.6|16991.2|17006.6|17005.2|16990.1|16988.7|367
1707405000000|2024-02-08 15:10:00|16992.1|16990.7|16991.1|16989.7|16994.1|16992.7|16986.6|16985.2|275
1707405300000|2024-02-08 15:15:00|16990.6|16989.2|16992.1|16990.7|16998.1|16996.7|16990.6|16989.2|243
1707405600000|2024-02-08 15:20:00|16992.6|16991.2|16989.6|16988.2|16999.1|16997.7|16989.1|16987.7|290
1707405900000|2024-02-08 15:25:00|16990.1|16988.7|16991.1|16989.7|16994.1|16992.7|16986.1|16984.7|323
1707406200000|2024-02-08 15:30:00|16991.6|16990.2|16997.1|16995.7|17001.1|16999.7|16989.1|16987.7|299
1707406500000|2024-02-08 15:35:00|16996.6|16995.2|16992.1|16990.7|17002.1|17000.7|16989.1|16987.7|226
1707406800000|2024-02-08 15:40:00|16991.6|16990.2|16984.6|16983.2|16991.6|16990.2|16981.1|16979.7|380
1707407100000|2024-02-08 15:45:00|16984.1|16982.7|16987.1|16985.7|16988.1|16986.7|16981.1|16979.7|334
1707407400000|2024-02-08 15:50:00|16986.6|16985.2|16986.1|16984.7|16988.1|16986.7|16981.1|16979.7|353
1707407700000|2024-02-08 15:55:00|16986.6|16985.2|16980.1|16978.7|16986.6|16985.2|16979.1|16977.7|505
1707408000000|2024-02-08 16:00:00|16981.1|16979.7|16965.1|16963.7|16981.6|16980.2|16963.1|16961.7|624
1707408300000|2024-02-08 16:05:00|16965.6|16964.2|16974.1|16972.7|16977.1|16975.7|16963.1|16961.7|410
1707408600000|2024-02-08 16:10:00|16973.6|16972.2|16968.1|16966.7|16974.1|16972.7|16967.1|16965.7|334
1707408900000|2024-02-08 16:15:00|16968.6|16967.2|16966.1|16964.7|16970.1|16968.7|16962.1|16960.7|366
1707409200000|2024-02-08 16:20:00|16965.1|16963.7|16965.1|16963.7|16967.1|16965.7|16960.1|16958.7|426
1707409500000|2024-02-08 16:25:00|16965.6|16964.2|16963.1|16961.7|16969.1|16967.7|16960.1|16958.7|781
1707409800000|2024-02-08 16:30:00|16963.8|16961|16962.8|16960|16966.8|16964|16959.8|16957|848
1707410100000|2024-02-08 16:35:00|16963.8|16961|16971.8|16969|16972.3|16969.5|16960.8|16958|566
1707410400000|2024-02-08 16:40:00|16972.3|16969.5|16970.8|16968|16978.3|16975.5|16970.8|16968|327
1707410700000|2024-02-08 16:45:00|16970.3|16967.5|16969.3|16966.5|16972.3|16969.5|16966.8|16964|147
1707411000000|2024-02-08 16:50:00|16969.8|16967|16971.8|16969|16972.8|16970|16967.8|16965|104
1707411300000|2024-02-08 16:55:00|16971.3|16968.5|16975.3|16972.5|16977.8|16975|16969.3|16966.5|126
1707411600000|2024-02-08 17:00:00|16974.8|16972|16968.8|16966|16980.8|16978|16960.8|16958|1641
1707411900000|2024-02-08 17:05:00|16969.3|16966.5|16965.3|16962.5|16969.3|16966.5|16960.8|16958|302
1707412200000|2024-02-08 17:10:00|16965.8|16963|16968.8|16966|16969.8|16967|16964.8|16962|162
1707412500000|2024-02-08 17:15:00|16969.3|16966.5|16973.8|16971|16973.8|16971|16965.8|16963|183
1707412800000|2024-02-08 17:20:00|16974.3|16971.5|16975.8|16973|16977.8|16975|16971.3|16968.5|107
1707413100000|2024-02-08 17:25:00|16976.3|16973.5|16978.8|16976|16980.8|16978|16971.8|16969|353
1707413400000|2024-02-08 17:30:00|16978.3|16975.5|16977.8|16975|16978.8|16976|16973.8|16971|114
1707413700000|2024-02-08 17:35:00|16978.3|16975.5|16979.8|16977|16980.3|16977.5|16976.8|16974|51
1707414000000|2024-02-08 17:40:00|16979.3|16976.5|16969.8|16967|16979.3|16976.5|16968.8|16966|115
1707414300000|2024-02-08 17:45:00|16969.3|16966.5|16969.8|16967|16973.3|16970.5|16967.8|16965|90
1707414600000|2024-02-08 17:50:00|16970.3|16967.5|16972.8|16970|16973.8|16971|16969.8|16967|39
1707414900000|2024-02-08 17:55:00|16972.3|16969.5|16971.3|16968.5|16972.3|16969.5|16966.3|16963.5|69
1707415200000|2024-02-08 18:00:00|16971.8|16969|16978.8|16976|16985.3|16982.5|16968.8|16966|425
1707415500000|2024-02-08 18:05:00|16978.3|16975.5|16976.8|16974|16980.8|16978|16973.8|16971|77
1707415800000|2024-02-08 18:10:00|16976.3|16973.5|16975.8|16973|16979.8|16977|16974.3|16971.5|55
1707416100000|2024-02-08 18:15:00|16976.3|16973.5|16970.8|16968|16976.3|16973.5|16969.8|16967|80
1707416400000|2024-02-08 18:20:00|16971.3|16968.5|16971.8|16969|16973.8|16971|16970.8|16968|31
1707416700000|2024-02-08 18:25:00|16972.3|16969.5|16973.8|16971|16974.8|16972|16971.8|16969|42
1707417000000|2024-02-08 18:30:00|16974.3|16971.5|16973.8|16971|16974.8|16972|16970.8|16968|48
1707417300000|2024-02-08 18:35:00|16974.3|16971.5|16982.8|16980|16982.8|16980|16973.8|16971|69
1707417600000|2024-02-08 18:40:00|16983.3|16980.5|16977.8|16975|16983.3|16980.5|16975.8|16973|55
1707417900000|2024-02-08 18:45:00|16978.3|16975.5|16978.8|16976|16980.8|16978|16977.8|16975|53
1707418200000|2024-02-08 18:50:00|16978.3|16975.5|16974.3|16971.5|16978.8|16976|16973.8|16971|51
1707418500000|2024-02-08 18:55:00|16974.8|16972|16975.8|16973|16976.8|16974|16972.8|16970|18
1707418800000|2024-02-08 19:00:00|16976.3|16973.5|16973.8|16971|16979.8|16977|16973.3|16970.5|44
1707419100000|2024-02-08 19:05:00|16974.3|16971.5|16972.3|16969.5|16976.8|16974|16969.8|16967|95
1707419400000|2024-02-08 19:10:00|16972.8|16970|16972.8|16970|16975.8|16973|16971.3|16968.5|57
1707419700000|2024-02-08 19:15:00|16973.3|16970.5|16972.8|16970|16976.8|16974|16971.8|16969|29
1707420000000|2024-02-08 19:20:00|16973.3|16970.5|16966.8|16964|16974.3|16971.5|16966.3|16963.5|101
1707420300000|2024-02-08 19:25:00|16967.3|16964.5|16967.8|16965|16970.3|16967.5|16966.8|16964|18
1707420600000|2024-02-08 19:30:00|16968.3|16965.5|16966.3|16963.5|16969.8|16967|16964.3|16961.5|43
1707420900000|2024-02-08 19:35:00|16965.8|16963|16965.8|16963|16966.8|16964|16962.8|16960|68
1707421200000|2024-02-08 19:40:00|16965.3|16962.5|16968.3|16965.5|16969.8|16967|16963.8|16961|108
1707421500000|2024-02-08 19:45:00|16968.8|16966|16969.8|16967|16972.3|16969.5|16967.8|16965|34
1707421800000|2024-02-08 19:50:00|16970.3|16967.5|16970.8|16968|16972.3|16969.5|16968.8|16966|48
1707422100000|2024-02-08 19:55:00|16970.3|16967.5|16973.8|16971|16975.3|16972.5|16969.3|16966.5|56
1707422400000|2024-02-08 20:00:00|16973.3|16970.5|16974.8|16972|16976.8|16974|16972.8|16970|152
1707422700000|2024-02-08 20:05:00|16974.3|16971.5|16970.3|16967.5|16975.8|16973|16969.8|16967|52
1707423000000|2024-02-08 20:10:00|16970.8|16968|16973.8|16971|16974.8|16972|16969.8|16967|23
1707423300000|2024-02-08 20:15:00|16973.3|16970.5|16974.8|16972|16975.8|16973|16972.8|16970|51
1707423600000|2024-02-08 20:20:00|16975.8|16973|16975.8|16973|16976.8|16974|16974.8|16972|80
1707423900000|2024-02-08 20:25:00|16975.3|16972.5|16974.8|16972|16976.8|16974|16972.8|16970|96
1707424200000|2024-02-08 20:30:00|16974.3|16971.5|16977.8|16975|16979.3|16976.5|16973.8|16971|99
1707424500000|2024-02-08 20:35:00|16977.3|16974.5|16976.3|16973.5|16977.8|16975|16975.3|16972.5|38
1707424800000|2024-02-08 20:40:00|16976.8|16974|16978.8|16976|16979.8|16977|16976.3|16973.5|61
1707425100000|2024-02-08 20:45:00|16979.3|16976.5|16973.8|16971|16979.8|16977|16972.8|16970|145
1707425400000|2024-02-08 20:50:00|16974.8|16972|16968.8|16966|16976.8|16974|16967.8|16965|171
1707425700000|2024-02-08 20:55:00|16969.3|16966.5|16974.8|16972|16978.3|16975.5|16968.8|16966|242
1707426000000|2024-02-08 21:00:00|16977.7|16970.7|16973.4|16966.4|16977.7|16970.7|16967.5|16960.5|10
1707426300000|2024-02-08 21:05:00|16974.3|16967.3|16973.4|16966.4|16975.1|16968.1|16973.4|16966.4|0
1707426600000|2024-02-08 21:10:00|16974.2|16967.2|16973.4|16966.4|16975.1|16968.1|16972.5|16965.5|0
1707426900000|2024-02-08 21:15:00|16974.2|16967.2|16974.1|16967.1|16976.8|16969.8|16973.4|16966.4|0
1707427200000|2024-02-08 21:20:00|16973.7|16966.7|16973.2|16966.2|16973.7|16966.7|16972.3|16965.3|0
1707427500000|2024-02-08 21:25:00|16973.6|16966.6|16974|16967|16974.1|16967.1|16972.3|16965.3|0
1707427800000|2024-02-08 21:30:00|16973.2|16966.2|16974.9|16967.9|16974.9|16967.9|16972.8|16965.8|0
1707428100000|2024-02-08 21:35:00|16974.5|16967.5|16972.9|16965.9|16974.9|16967.9|16972.9|16965.9|0
1707428400000|2024-02-08 21:40:00|16972|16965|16974.6|16967.6|16974.6|16967.6|16972|16965|0
1707428700000|2024-02-08 21:45:00|16975|16968|16973.6|16966.6|16976.3|16969.3|16973.6|16966.6|0
1707429000000|2024-02-08 21:50:00|16973.2|16966.2|16971.9|16964.9|16973.2|16966.2|16971.9|16964.9|0
1707429300000|2024-02-08 21:55:00|16971|16964|16969.8|16962.8|16972.7|16965.7|16968.3|16961.3|0
1707429600000|2024-02-08 22:00:00|16969.7|16962.7|16972.8|16965.8|16972.9|16965.9|16969.2|16962.2|0
1707429900000|2024-02-08 22:05:00|16972.6|16965.6|16972.7|16965.7|16974.4|16967.4|16971.8|16964.8|0
1707430200000|2024-02-08 22:10:00|16972.8|16965.8|16972.4|16965.4|16973.2|16966.2|16972.4|16965.4|0
1707430500000|2024-02-08 22:15:00|16972.6|16965.6|16972.6|16965.6|16972.6|16965.6|16972.6|16965.6|0
1707430800000|2024-02-08 22:20:00|16972.4|16965.4|16970.8|16963.8|16972.5|16965.5|16970.8|16963.8|0
1707431100000|2024-02-08 22:25:00|16969.8|16962.8|16972.1|16965.1|16973|16966|16969.8|16962.8|0
1707431400000|2024-02-08 22:30:00|16972.2|16965.2|16972.1|16965.1|16972.5|16965.5|16971.9|16964.9|0
1707431700000|2024-02-08 22:35:00|16972.3|16965.3|16972.5|16965.5|16972.5|16965.5|16972.2|16965.2|0
1707432000000|2024-02-08 22:40:00|16972.3|16965.3|16972.4|16965.4|16973.3|16966.3|16972.2|16965.2|0
1707432300000|2024-02-08 22:45:00|16972.6|16965.6|16972.3|16965.3|16972.7|16965.7|16972.1|16965.1|0
1707432600000|2024-02-08 22:50:00|16972.4|16965.4|16972.2|16965.2|16973.2|16966.2|16972.1|16965.1|0
1707432900000|2024-02-08 22:55:00|16972.1|16965.1|16971.9|16964.9|16972.1|16965.1|16971.3|16964.3|0
1707433200000|2024-02-08 23:00:00|16971.1|16964.1|16970|16963|16972.9|16965.9|16966.7|16959.7|0
1707433500000|2024-02-08 23:05:00|16969.2|16962.2|16971.7|16964.7|16972.1|16965.1|16969.2|16962.2|0
1707433800000|2024-02-08 23:10:00|16972.6|16965.6|16969.1|16962.1|16972.6|16965.6|16969.1|16962.1|0
1707434100000|2024-02-08 23:15:00|16970|16963|16971.6|16964.6|16971.6|16964.6|16969.1|16962.1|0
1707434400000|2024-02-08 23:20:00|16972.5|16965.5|16971.7|16964.7|16972.5|16965.5|16970.4|16963.4|0
1707434700000|2024-02-08 23:25:00|16972.1|16965.1|16971.7|16964.7|16973.4|16966.4|16971.7|16964.7|0
1707435000000|2024-02-08 23:30:00|16972.5|16965.5|16972.6|16965.6|16974.2|16967.2|16972.5|16965.5|0
1707435300000|2024-02-08 23:35:00|16973.4|16966.4|16974.3|16967.3|16974.3|16967.3|16972.6|16965.6|0
1707435600000|2024-02-08 23:40:00|16973.4|16966.4|16974.3|16967.3|16974.3|16967.3|16973.4|16966.4|0
1707435900000|2024-02-08 23:45:00|16973.8|16966.8|16975.2|16968.2|16976.8|16969.8|16973.4|16966.4|0
1707436200000|2024-02-08 23:50:00|16974.3|16967.3|16974.3|16967.3|16975.2|16968.2|16973.5|16966.5|0
1707436500000|2024-02-08 23:55:00|16974.7|16967.7|16975.2|16968.2|16975.2|16968.2|16973.5|16966.5|0
1707436800000|2024-02-09 00:00:00|16974.3|16967.3|16977.2|16970.2|16977.2|16970.2|16972.9|16965.9|0
1707437100000|2024-02-09 00:05:00|16976.7|16969.7|16980.9|16973.9|16980.9|16973.9|16975.9|16968.9|0
1707437400000|2024-02-09 00:10:00|16981.7|16974.7|16978.3|16971.3|16981.7|16974.7|16978.3|16971.3|0
1707437700000|2024-02-09 00:15:00|16977.5|16970.5|16970.6|16965.6|16977.5|16970.5|16967.6|16962.6|24
1707438000000|2024-02-09 00:20:00|16970.1|16965.1|16967.1|16962.1|16970.6|16965.6|16967.1|16962.1|3
1707438300000|2024-02-09 00:25:00|16966.6|16961.6|16963.1|16958.1|16966.6|16961.6|16962.6|16957.6|8
1707438600000|2024-02-09 00:30:00|16962.6|16957.6|16962.1|16957.1|16963.6|16958.6|16960.6|16955.6|39
1707438900000|2024-02-09 00:35:00|16961.6|16956.6|16963.1|16958.1|16963.1|16958.1|16960.1|16955.1|4
1707439200000|2024-02-09 00:40:00|16962.6|16957.6|16962.6|16957.6|16963.1|16958.1|16959.6|16954.6|13
1707439500000|2024-02-09 00:45:00|16962.1|16957.1|16957.6|16952.6|16962.1|16957.1|16956.6|16951.6|13
1707439800000|2024-02-09 00:50:00|16957.1|16952.1|16959.1|16954.1|16959.6|16954.6|16957.1|16952.1|1
1707440100000|2024-02-09 00:55:00|16958.6|16953.6|16957.6|16952.6|16959.1|16954.1|16957.6|16952.6|2
1707440400000|2024-02-09 01:00:00|16957.1|16952.1|16955.6|16950.6|16958.6|16953.6|16954.6|16949.6|25
1707440700000|2024-02-09 01:05:00|16956.1|16951.1|16954.1|16949.1|16958.1|16953.1|16953.1|16948.1|17
1707441000000|2024-02-09 01:10:00|16954.6|16949.6|16957.1|16952.1|16957.6|16952.6|16954.6|16949.6|4
1707441300000|2024-02-09 01:15:00|16956.6|16951.6|16960.1|16955.1|16960.1|16955.1|16954.6|16949.6|10
1707441600000|2024-02-09 01:20:00|16960.6|16955.6|16956.1|16951.1|16962.1|16957.1|16955.6|16950.6|13
1707441900000|2024-02-09 01:25:00|16955.6|16950.6|16958.6|16953.6|16960.1|16955.1|16955.6|16950.6|1
1707442200000|2024-02-09 01:30:00|16958.1|16953.1|16958.6|16953.6|16959.1|16954.1|16953.1|16948.1|4
1707442500000|2024-02-09 01:35:00|16959.1|16954.1|16960.6|16955.6|16960.6|16955.6|16958.6|16953.6|5
1707442800000|2024-02-09 01:40:00|16960.1|16955.1|16961.1|16956.1|16965.6|16960.6|16959.6|16954.6|7
1707443100000|2024-02-09 01:45:00|16960.6|16955.6|16958.6|16953.6|16962.6|16957.6|16958.1|16953.1|10
1707443400000|2024-02-09 01:50:00|16958.1|16953.1|16958.6|16953.6|16960.6|16955.6|16958.1|16953.1|4
1707443700000|2024-02-09 01:55:00|16959.1|16954.1|16958.6|16953.6|16959.1|16954.1|16957.6|16952.6|0
1707444000000|2024-02-09 02:00:00|16958.1|16953.1|16956.1|16951.1|16958.6|16953.6|16955.6|16950.6|12
1707444300000|2024-02-09 02:05:00|16955.6|16950.6|16956.1|16951.1|16956.6|16951.6|16955.1|16950.1|5
1707444600000|2024-02-09 02:10:00|16955.6|16950.6|16955.6|16950.6|16957.1|16952.1|16955.1|16950.1|6
1707444900000|2024-02-09 02:15:00|16955.1|16950.1|16955.1|16950.1|16955.1|16950.1|16953.6|16948.6|27
1707445200000|2024-02-09 02:20:00|16954.6|16949.6|16954.1|16949.1|16956.6|16951.6|16954.1|16949.1|21
1707445500000|2024-02-09 02:25:00|16954.6|16949.6|16951.1|16946.1|16956.6|16951.6|16950.1|16945.1|8
1707445800000|2024-02-09 02:30:00|16950.6|16945.6|16951.1|16946.1|16952.1|16947.1|16948.6|16943.6|4
1707446100000|2024-02-09 02:35:00|16950.6|16945.6|16953.6|16948.6|16955.1|16950.1|16950.1|16945.1|2
1707446400000|2024-02-09 02:40:00|16953.1|16948.1|16952.6|16947.6|16954.1|16949.1|16950.1|16945.1|8
1707446700000|2024-02-09 02:45:00|16952.1|16947.1|16952.1|16947.1|16952.1|16947.1|16950.1|16945.1|0
1707447000000|2024-02-09 02:50:00|16951.6|16946.6|16952.6|16947.6|16953.6|16948.6|16950.6|16945.6|1
1707447300000|2024-02-09 02:55:00|16952.1|16947.1|16951.1|16946.1|16952.1|16947.1|16950.6|16945.6|0
1707447600000|2024-02-09 03:00:00|16950.6|16945.6|16952.1|16947.1|16954.1|16949.1|16950.1|16945.1|9
1707447900000|2024-02-09 03:05:00|16951.6|16946.6|16949.6|16944.6|16952.1|16947.1|16949.1|16944.1|8
1707448200000|2024-02-09 03:10:00|16949.1|16944.1|16947.1|16942.1|16949.1|16944.1|16946.1|16941.1|30
1707448500000|2024-02-09 03:15:00|16946.6|16941.6|16946.6|16941.6|16947.1|16942.1|16946.1|16941.1|12
1707448800000|2024-02-09 03:20:00|16947.1|16942.1|16944.1|16939.1|16948.6|16943.6|16943.6|16938.6|28
1707449100000|2024-02-09 03:25:00|16943.6|16938.6|16945.1|16940.1|16947.1|16942.1|16943.6|16938.6|8
1707449400000|2024-02-09 03:30:00|16944.6|16939.6|16943.6|16938.6|16945.6|16940.6|16941.6|16936.6|15
1707449700000|2024-02-09 03:35:00|16944.1|16939.1|16949.1|16944.1|16949.1|16944.1|16944.1|16939.1|12
1707450000000|2024-02-09 03:40:00|16948.1|16943.1|16950.1|16945.1|16950.6|16945.6|16947.1|16942.1|10
1707450300000|2024-02-09 03:45:00|16949.6|16944.6|16949.1|16944.1|16950.1|16945.1|16947.6|16942.6|3
1707450600000|2024-02-09 03:50:00|16948.6|16943.6|16951.1|16946.1|16952.1|16947.1|16948.1|16943.1|2
1707450900000|2024-02-09 03:55:00|16950.6|16945.6|16952.1|16947.1|16953.1|16948.1|16950.6|16945.6|8
1707451200000|2024-02-09 04:00:00|16951.6|16946.6|16953.1|16948.1|16955.1|16950.1|16951.6|16946.6|5
1707451500000|2024-02-09 04:05:00|16952.6|16947.6|16952.6|16947.6|16953.1|16948.1|16952.1|16947.1|6
1707451800000|2024-02-09 04:10:00|16952.1|16947.1|16951.1|16946.1|16953.1|16948.1|16950.6|16945.6|6
1707452100000|2024-02-09 04:15:00|16951.6|16946.6|16950.6|16945.6|16951.6|16946.6|16950.6|16945.6|3
1707452400000|2024-02-09 04:20:00|16951.1|16946.1|16952.1|16947.1|16953.1|16948.1|16951.1|16946.1|8
1707452700000|2024-02-09 04:25:00|16951.6|16946.6|16951.1|16946.1|16953.1|16948.1|16951.1|16946.1|7
1707453000000|2024-02-09 04:30:00|16950.6|16945.6|16951.6|16946.6|16951.6|16946.6|16950.1|16945.1|7
1707453300000|2024-02-09 04:35:00|16951.1|16946.1|16948.6|16943.6|16951.6|16946.6|16947.1|16942.1|13
1707453600000|2024-02-09 04:40:00|16950.1|16945.1|16951.1|16946.1|16951.6|16946.6|16950.1|16945.1|3
1707453900000|2024-02-09 04:45:00|16950.6|16945.6|16951.1|16946.1|16951.6|16946.6|16950.6|16945.6|1
1707454200000|2024-02-09 04:50:00|16950.6|16945.6|16951.1|16946.1|16951.6|16946.6|16950.6|16945.6|1
1707454500000|2024-02-09 04:55:00|16951.6|16946.6|16948.1|16943.1|16952.1|16947.1|16948.1|16943.1|4
1707454800000|2024-02-09 05:00:00|16948.6|16943.6|16951.1|16946.1|16951.1|16946.1|16948.6|16943.6|4
1707455100000|2024-02-09 05:05:00|16950.6|16945.6|16950.6|16945.6|16951.6|16946.6|16949.6|16944.6|1
1707455400000|2024-02-09 05:10:00|16951.1|16946.1|16951.6|16946.6|16952.1|16947.1|16951.1|16946.1|2
1707455700000|2024-02-09 05:15:00|16951.1|16946.1|16949.6|16944.6|16951.6|16946.6|16949.1|16944.1|5
1707456000000|2024-02-09 05:20:00|16949.1|16944.1|16949.6|16944.6|16950.1|16945.1|16949.1|16944.1|0
1707456300000|2024-02-09 05:25:00|16950.1|16945.1|16952.1|16947.1|16952.6|16947.6|16950.1|16945.1|7
1707456600000|2024-02-09 05:30:00|16951.6|16946.6|16953.1|16948.1|16953.6|16948.6|16951.1|16946.1|4
1707456900000|2024-02-09 05:35:00|16952.6|16947.6|16952.1|16947.1|16953.6|16948.6|16950.1|16945.1|7
1707457200000|2024-02-09 05:40:00|16951.6|16946.6|16951.6|16946.6|16953.1|16948.1|16951.1|16946.1|9
1707457500000|2024-02-09 05:45:00|16952.1|16947.1|16948.1|16943.1|16952.1|16947.1|16947.1|16942.1|4
1707457800000|2024-02-09 05:50:00|16948.6|16943.6|16949.1|16944.1|16949.1|16944.1|16948.1|16943.1|3
1707458100000|2024-02-09 05:55:00|16949.6|16944.6|16959.1|16954.1|16959.6|16954.6|16949.1|16944.1|66
1707458400000|2024-02-09 06:00:00|16958.6|16953.6|16961.1|16956.1|16966.6|16961.6|16957.6|16952.6|65
1707458700000|2024-02-09 06:05:00|16960.6|16955.6|16963.6|16958.6|16964.6|16959.6|16958.1|16953.1|36
1707459000000|2024-02-09 06:10:00|16963.1|16958.1|16967.1|16962.1|16967.6|16962.6|16962.6|16957.6|34
1707459300000|2024-02-09 06:15:00|16966.6|16961.6|16968.6|16963.6|16971.1|16966.1|16966.1|16961.1|21
1707459600000|2024-02-09 06:20:00|16969.1|16964.1|16970.1|16965.1|16971.1|16966.1|16966.1|16961.1|42
1707459900000|2024-02-09 06:25:00|16969.6|16964.6|16969.1|16964.1|16970.6|16965.6|16969.1|16964.1|13
1707460200000|2024-02-09 06:30:00|16968.6|16963.6|16974.6|16969.6|16974.6|16969.6|16965.6|16960.6|106
1707460500000|2024-02-09 06:35:00|16976.1|16971.1|16976.6|16971.6|16977.6|16972.6|16975.1|16970.1|8
1707460800000|2024-02-09 06:40:00|16976.1|16971.1|16974.1|16969.1|16977.6|16972.6|16972.1|16967.1|29
1707461100000|2024-02-09 06:45:00|16973.6|16968.6|16972.6|16967.6|16977.6|16972.6|16972.6|16967.6|24
1707461400000|2024-02-09 06:50:00|16971.6|16966.6|16970.1|16965.1|16972.6|16967.6|16970.1|16965.1|29
1707461700000|2024-02-09 06:55:00|16969.6|16964.6|16969.1|16964.1|16970.6|16965.6|16967.6|16962.6|11
1707462000000|2024-02-09 07:00:00|16968|16965.2|16973.5|16970.7|16977.5|16974.7|16964.5|16961.7|169
1707462300000|2024-02-09 07:05:00|16973|16970.2|16972|16969.2|16973|16970.2|16965|16962.2|53
1707462600000|2024-02-09 07:10:00|16972.5|16969.7|16967|16964.2|16975.5|16972.7|16965|16962.2|63
1707462900000|2024-02-09 07:15:00|16966.5|16963.7|16963.5|16960.7|16968.5|16965.7|16963.5|16960.7|78
1707463200000|2024-02-09 07:20:00|16962.5|16959.7|16966.5|16963.7|16967.5|16964.7|16961.5|16958.7|95
1707463500000|2024-02-09 07:25:00|16966|16963.2|16965|16962.2|16967.5|16964.7|16963.5|16960.7|61
1707463800000|2024-02-09 07:30:00|16964.5|16961.7|16959.5|16956.7|16965|16962.2|16959.5|16956.7|87
1707464100000|2024-02-09 07:35:00|16960|16957.2|16959.5|16956.7|16961|16958.2|16958.5|16955.7|54
1707464400000|2024-02-09 07:40:00|16959|16956.2|16958|16955.2|16962|16959.2|16957|16954.2|35
1707464700000|2024-02-09 07:45:00|16958.5|16955.7|16961.5|16958.7|16962.5|16959.7|16956.5|16953.7|113
1707465000000|2024-02-09 07:50:00|16962|16959.2|16959.5|16956.7|16962.5|16959.7|16959.5|16956.7|56
1707465300000|2024-02-09 07:55:00|16960|16957.2|16960|16957.2|16961|16958.2|16956.5|16953.7|115
1707465600000|2024-02-09 08:00:00|16959.3|16957.9|16972.3|16970.9|16974.8|16973.4|16957.8|16956.4|1189
1707465900000|2024-02-09 08:05:00|16972.8|16971.4|16974.8|16973.4|16979.3|16977.9|16966.8|16965.4|627
1707466200000|2024-02-09 08:10:00|16974.3|16972.9|16963.8|16962.4|16975.8|16974.4|16960.3|16958.9|631
1707466500000|2024-02-09 08:15:00|16963.3|16961.9|16963.3|16961.9|16967.8|16966.4|16959.8|16958.4|312
1707466800000|2024-02-09 08:20:00|16962.8|16961.4|16967.3|16965.9|16968.8|16967.4|16960.8|16959.4|288
1707467100000|2024-02-09 08:25:00|16967.8|16966.4|16971.3|16969.9|16975.8|16974.4|16963.8|16962.4|410
1707467400000|2024-02-09 08:30:00|16971.8|16970.4|16973.3|16971.9|16980.8|16979.4|16970.8|16969.4|404
1707467700000|2024-02-09 08:35:00|16972.8|16971.4|16962.3|16960.9|16974.8|16973.4|16962.3|16960.9|281
1707468000000|2024-02-09 08:40:00|16961.8|16960.4|16941.3|16939.9|16964.3|16962.9|16940.8|16939.4|555
1707468300000|2024-02-09 08:45:00|16940.8|16939.4|16953.2|16951.8|16957.2|16955.8|16939.3|16937.9|483
1707468600000|2024-02-09 08:50:00|16952.7|16951.3|16962.7|16961.3|16963.2|16961.8|16952.2|16950.8|412
1707468900000|2024-02-09 08:55:00|16962.2|16960.8|16971.2|16969.8|16976.7|16975.3|16961.2|16959.8|316
1707469200000|2024-02-09 09:00:00|16970.7|16969.3|16960.8|16959.4|16971.2|16969.8|16955.8|16954.4|296
1707469500000|2024-02-09 09:05:00|16961.3|16959.9|16949.8|16948.4|16962.8|16961.4|16947.8|16946.4|238
1707469800000|2024-02-09 09:10:00|16950.8|16949.4|16950.8|16949.4|16952.8|16951.4|16947.3|16945.9|217
1707470100000|2024-02-09 09:15:00|16950.3|16948.9|16959.3|16957.9|16962.8|16961.4|16948.8|16947.4|229
1707470400000|2024-02-09 09:20:00|16958.8|16957.4|16959.3|16957.9|16959.8|16958.4|16949.3|16947.9|160
1707470700000|2024-02-09 09:25:00|16959.8|16958.4|16964.8|16963.4|16965.8|16964.4|16958.8|16957.4|187
1707471000000|2024-02-09 09:30:00|16964.3|16962.9|16975.8|16974.4|16976.8|16975.4|16962.8|16961.4|364
1707471300000|2024-02-09 09:35:00|16975.3|16973.9|16970.8|16969.4|16975.8|16974.4|16964.8|16963.4|223
1707471600000|2024-02-09 09:40:00|16971.3|16969.9|16971.3|16969.9|16979.8|16978.4|16970.3|16968.9|254
1707471900000|2024-02-09 09:45:00|16970.8|16969.4|16974.3|16972.9|16979.8|16978.4|16967.8|16966.4|216
1707472200000|2024-02-09 09:50:00|16973.8|16972.4|16978.3|16976.9|16979.8|16978.4|16972.8|16971.4|138
1707472500000|2024-02-09 09:55:00|16977.8|16976.4|16980.3|16978.9|16981.8|16980.4|16976.8|16975.4|178
1707472800000|2024-02-09 10:00:00|16980.8|16979.4|16978.3|16976.9|16980.8|16979.4|16974.8|16973.4|170
1707473100000|2024-02-09 10:05:00|16977.8|16976.4|16972.3|16970.9|16979.3|16977.9|16971.8|16970.4|176
1707473400000|2024-02-09 10:10:00|16972.8|16971.4|16974.8|16973.4|16974.8|16973.4|16967.8|16966.4|147
1707473700000|2024-02-09 10:15:00|16975.3|16973.9|16980.8|16979.4|16983.8|16982.4|16975.3|16973.9|214
1707474000000|2024-02-09 10:20:00|16981.3|16979.9|16980.8|16979.4|16984.8|16983.4|16976.8|16975.4|205
1707474300000|2024-02-09 10:25:00|16981.3|16979.9|16982.8|16981.4|16986.3|16984.9|16980.3|16978.9|176
1707474600000|2024-02-09 10:30:00|16983.3|16981.9|16979.8|16978.4|16985.3|16983.9|16979.3|16977.9|126
1707474900000|2024-02-09 10:35:00|16980.8|16979.4|16973.3|16971.9|16980.8|16979.4|16972.3|16970.9|285
1707475200000|2024-02-09 10:40:00|16973.8|16972.4|16974.8|16973.4|16980.8|16979.4|16971.8|16970.4|270
1707475500000|2024-02-09 10:45:00|16974.3|16972.9|16974.3|16972.9|16974.8|16973.4|16964.8|16963.4|155
1707475800000|2024-02-09 10:50:00|16973.8|16972.4|16970.8|16969.4|16975.3|16973.9|16966.8|16965.4|237
1707476100000|2024-02-09 10:55:00|16970.3|16968.9|16971.3|16969.9|16971.8|16970.4|16964.3|16962.9|166
1707476400000|2024-02-09 11:00:00|16971.8|16970.4|16967.8|16966.4|16971.8|16970.4|16963.8|16962.4|438
1707476700000|2024-02-09 11:05:00|16967.3|16965.9|16970.8|16969.4|16971.3|16969.9|16964.8|16963.4|285
1707477000000|2024-02-09 11:10:00|16970.3|16968.9|16972.8|16971.4|16973.3|16971.9|16965.8|16964.4|454
1707477300000|2024-02-09 11:15:00|16973.3|16971.9|16974.8|16973.4|16979.8|16978.4|16972.8|16971.4|202
1707477600000|2024-02-09 11:20:00|16975.3|16973.9|16976.8|16975.4|16978.8|16977.4|16972.8|16971.4|190
1707477900000|2024-02-09 11:25:00|16977.3|16975.9|16981.8|16980.4|16981.8|16980.4|16972.8|16971.4|147
1707478200000|2024-02-09 11:30:00|16980.8|16979.4|16984.8|16983.4|16986.3|16984.9|16980.8|16979.4|199
1707478500000|2024-02-09 11:35:00|16985.3|16983.9|16986.8|16985.4|16992.8|16991.4|16984.8|16983.4|319
1707478800000|2024-02-09 11:40:00|16987.3|16985.9|16979.3|16977.9|16989.8|16988.4|16978.8|16977.4|186
1707479100000|2024-02-09 11:45:00|16979.8|16978.4|16976.3|16974.9|16981.8|16980.4|16974.8|16973.4|127
1707479400000|2024-02-09 11:50:00|16975.8|16974.4|16962.3|16960.9|16976.3|16974.9|16961.8|16960.4|223
1707479700000|2024-02-09 11:55:00|16961.8|16960.4|16969.8|16968.4|16973.8|16972.4|16961.8|16960.4|188
1707480000000|2024-02-09 12:00:00|16970.3|16968.9|16979.8|16978.4|16983.8|16982.4|16968.8|16967.4|531
1707480300000|2024-02-09 12:05:00|16979.3|16977.9|16975.8|16974.4|16981.3|16979.9|16973.3|16971.9|142
1707480600000|2024-02-09 12:10:00|16975.3|16973.9|16974.8|16973.4|16976.3|16974.9|16970.8|16969.4|83
1707480900000|2024-02-09 12:15:00|16975.3|16973.9|16979.3|16977.9|16980.8|16979.4|16974.8|16973.4|202
1707481200000|2024-02-09 12:20:00|16979.8|16978.4|16982.8|16981.4|16985.8|16984.4|16977.8|16976.4|137
1707481500000|2024-02-09 12:25:00|16983.3|16981.9|16981.8|16980.4|16983.8|16982.4|16978.8|16977.4|77
1707481800000|2024-02-09 12:30:00|16981.3|16979.9|16984.8|16983.4|16985.8|16984.4|16979.3|16977.9|125
1707482100000|2024-02-09 12:35:00|16983.8|16982.4|16985.8|16984.4|16986.3|16984.9|16981.8|16980.4|111
1707482400000|2024-02-09 12:40:00|16985.3|16983.9|16985.2|16983.8|16991.2|16989.8|16983.8|16982.4|315
1707482700000|2024-02-09 12:45:00|16985.7|16984.3|16992.7|16991.3|16993.2|16991.8|16985.2|16983.8|208
1707483000000|2024-02-09 12:50:00|16992.2|16990.8|16989.7|16988.3|16994.7|16993.3|16988.7|16987.3|216
1707483300000|2024-02-09 12:55:00|16990.2|16988.8|16982.7|16981.3|16990.7|16989.3|16981.7|16980.3|163
1707483600000|2024-02-09 13:00:00|16982.2|16980.8|16983.7|16982.3|16985.7|16984.3|16980.7|16979.3|117
1707483900000|2024-02-09 13:05:00|16983.2|16981.8|16973.2|16971.8|16984.7|16983.3|16971.7|16970.3|158
1707484200000|2024-02-09 13:10:00|16972.7|16971.3|16974.2|16972.8|16976.7|16975.3|16971.7|16970.3|149
1707484500000|2024-02-09 13:15:00|16973.7|16972.3|16971.7|16970.3|16974.7|16973.3|16967.7|16966.3|573
1707484800000|2024-02-09 13:20:00|16971.2|16969.8|16971.7|16970.3|16974.7|16973.3|16970.7|16969.3|126
1707485100000|2024-02-09 13:25:00|16972.7|16971.3|16972.2|16970.8|16977.7|16976.3|16970.2|16968.8|189
1707485400000|2024-02-09 13:30:00|16971.7|16970.3|16974.7|16973.3|16993.2|16991.8|16965.2|16963.8|961
1707485700000|2024-02-09 13:35:00|16975.2|16973.8|16975.7|16974.3|16983.7|16982.3|16972.7|16971.3|227
1707486000000|2024-02-09 13:40:00|16974.7|16973.3|16974.7|16973.3|16978.7|16977.3|16963.2|16961.8|428
1707486300000|2024-02-09 13:45:00|16973.7|16972.3|16974.7|16973.3|16975.7|16974.3|16967.7|16966.3|223
1707486600000|2024-02-09 13:50:00|16974.2|16972.8|16969.2|16967.8|16975.7|16974.3|16967.2|16965.8|253
1707486900000|2024-02-09 13:55:00|16969.7|16968.3|16964.7|16963.3|16971.7|16970.3|16962.7|16961.3|213
1707487200000|2024-02-09 14:00:00|16964.2|16962.8|16957.7|16956.3|16964.2|16962.8|16956.7|16955.3|301
1707487500000|2024-02-09 14:05:00|16958.2|16956.8|16967.7|16966.3|16967.7|16966.3|16955.7|16954.3|320
1707487800000|2024-02-09 14:10:00|16968.2|16966.8|16960.7|16959.3|16970.7|16969.3|16958.7|16957.3|347
1707488100000|2024-02-09 14:15:00|16960.2|16958.8|16952.7|16951.3|16960.2|16958.8|16950.7|16949.3|226
1707488400000|2024-02-09 14:20:00|16953.2|16951.8|16940.7|16939.3|16953.7|16952.3|16939.2|16937.8|556
1707488700000|2024-02-09 14:25:00|16940.2|16938.8|16937.7|16936.3|16942.2|16940.8|16933.7|16932.3|461
1707489000000|2024-02-09 14:30:00|16938.2|16936.8|16933.7|16932.3|16938.7|16937.3|16928.7|16927.3|625
1707489300000|2024-02-09 14:35:00|16934.2|16932.8|16933.7|16932.3|16937.7|16936.3|16931.7|16930.3|420
1707489600000|2024-02-09 14:40:00|16933.2|16931.8|16929.2|16927.8|16938.7|16937.3|16928.7|16927.3|441
1707489900000|2024-02-09 14:45:00|16928.7|16927.3|16922.2|16920.8|16933.7|16932.3|16920.7|16919.3|725
1707490200000|2024-02-09 14:50:00|16921.7|16920.3|16907.7|16906.3|16923.7|16922.3|16900.7|16899.3|1370
1707490500000|2024-02-09 14:55:00|16908.2|16906.8|16907.7|16906.3|16909.7|16908.3|16894.7|16893.3|805
1707490800000|2024-02-09 15:00:00|16907.2|16905.8|16898.7|16897.3|16908.7|16907.3|16895.7|16894.3|594
1707491100000|2024-02-09 15:05:00|16898.2|16896.8|16901.7|16900.3|16906.2|16904.8|16894.2|16892.8|634
1707491400000|2024-02-09 15:10:00|16902.2|16900.8|16885.7|16884.3|16902.2|16900.8|16882.7|16881.3|927
1707491700000|2024-02-09 15:15:00|16884.7|16883.3|16884.2|16882.8|16889.2|16887.8|16881.2|16879.8|706
1707492000000|2024-02-09 15:20:00|16883.7|16882.3|16886.7|16885.3|16886.7|16885.3|16874.2|16872.8|706
1707492300000|2024-02-09 15:25:00|16886.2|16884.8|16895.7|16894.3|16897.7|16896.3|16882.7|16881.3|821
1707492600000|2024-02-09 15:30:00|16894.7|16893.3|16894.7|16893.3|16896.7|16895.3|16884.7|16883.3|698
1707492900000|2024-02-09 15:35:00|16895.7|16894.3|16915.7|16914.3|16915.7|16914.3|16894.7|16893.3|751
1707493200000|2024-02-09 15:40:00|16916.7|16915.3|16909.7|16908.3|16917.7|16916.3|16907.7|16906.3|378
1707493500000|2024-02-09 15:45:00|16909.2|16907.8|16913.7|16912.3|16914.7|16913.3|16907.7|16906.3|415
1707493800000|2024-02-09 15:50:00|16913.2|16911.8|16920.2|16918.8|16922.7|16921.3|16910.7|16909.3|476
1707494100000|2024-02-09 15:55:00|16920.7|16919.3|16913.7|16912.3|16920.7|16919.3|16907.7|16906.3|472
1707494400000|2024-02-09 16:00:00|16914.2|16912.8|16918.7|16917.3|16919.7|16918.3|16909.7|16908.3|369
1707494700000|2024-02-09 16:05:00|16919.2|16917.8|16922.7|16921.3|16926.7|16925.3|16916.7|16915.3|450
1707495000000|2024-02-09 16:10:00|16922.2|16920.8|16924.2|16922.8|16932.7|16931.3|16920.7|16919.3|713
1707495300000|2024-02-09 16:15:00|16923.7|16922.3|16922.7|16921.3|16925.7|16924.3|16917.7|16916.3|431
1707495600000|2024-02-09 16:20:00|16922.2|16920.8|16921.7|16920.3|16929.7|16928.3|16921.7|16920.3|517
1707495900000|2024-02-09 16:25:00|16922.2|16920.8|16921.7|16920.3|16924.7|16923.3|16919.7|16918.3|773
1707496200000|2024-02-09 16:30:00|16921.2|16919.8|16923.4|16920.6|16924.4|16921.6|16914.9|16912.1|1026
1707496500000|2024-02-09 16:35:00|16922.4|16919.6|16918.4|16915.6|16924.9|16922.1|16915.4|16912.6|700
1707496800000|2024-02-09 16:40:00|16918.9|16916.1|16914.4|16911.6|16920.4|16917.6|16914.4|16911.6|215
1707497100000|2024-02-09 16:45:00|16914.9|16912.1|16915.4|16912.6|16917.4|16914.6|16914.4|16911.6|144
1707497400000|2024-02-09 16:50:00|16915.9|16913.1|16912.4|16909.6|16916.4|16913.6|16910.9|16908.1|139
1707497700000|2024-02-09 16:55:00|16911.9|16909.1|16913.4|16910.6|16915.4|16912.6|16911.9|16909.1|125
1707498000000|2024-02-09 17:00:00|16913.9|16911.1|16912.4|16909.6|16914.4|16911.6|16910.4|16907.6|114
1707498300000|2024-02-09 17:05:00|16911.9|16909.1|16914.4|16911.6|16914.4|16911.6|16909.9|16907.1|78
1707498600000|2024-02-09 17:10:00|16914.9|16912.1|16919.4|16916.6|16919.4|16916.6|16913.4|16910.6|108
1707498900000|2024-02-09 17:15:00|16918.9|16916.1|16917.4|16914.6|16920.9|16918.1|16917.4|16914.6|90
1707499200000|2024-02-09 17:20:00|16917.9|16915.1|16922.4|16919.6|16922.4|16919.6|16917.4|16914.6|89
1707499500000|2024-02-09 17:25:00|16922.9|16920.1|16928.9|16926.1|16929.4|16926.6|16922.4|16919.6|112
1707499800000|2024-02-09 17:30:00|16928.4|16925.6|16927.4|16924.6|16930.4|16927.6|16924.4|16921.6|288
1707500100000|2024-02-09 17:35:00|16928.4|16925.6|16927.9|16925.1|16930.9|16928.1|16925.4|16922.6|184
1707500400000|2024-02-09 17:40:00|16928.4|16925.6|16934.4|16931.6|16934.4|16931.6|16928.4|16925.6|124
1707500700000|2024-02-09 17:45:00|16934.9|16932.1|16939.4|16936.6|16939.4|16936.6|16934.9|16932.1|150
1707501000000|2024-02-09 17:50:00|16939.9|16937.1|16941.4|16938.6|16942.9|16940.1|16937.4|16934.6|185
1707501300000|2024-02-09 17:55:00|16940.4|16937.6|16944.9|16942.1|16947.4|16944.6|16940.4|16937.6|137
1707501600000|2024-02-09 18:00:00|16945.4|16942.6|16944.4|16941.6|16946.4|16943.6|16942.9|16940.1|116
1707501900000|2024-02-09 18:05:00|16943.9|16941.1|16943.4|16940.6|16944.4|16941.6|16940.9|16938.1|103
1707502200000|2024-02-09 18:10:00|16944.4|16941.6|16948.4|16945.6|16948.9|16946.1|16943.4|16940.6|146
1707502500000|2024-02-09 18:15:00|16949.4|16946.6|16950.4|16947.6|16950.4|16947.6|16946.4|16943.6|112
1707502800000|2024-02-09 18:20:00|16951.4|16948.6|16955.4|16952.6|16955.4|16952.6|16950.9|16948.1|138
1707503100000|2024-02-09 18:25:00|16955.9|16953.1|16959.4|16956.6|16961.4|16958.6|16952.9|16950.1|265
1707503400000|2024-02-09 18:30:00|16960.4|16957.6|16960.9|16958.1|16961.4|16958.6|16958.4|16955.6|132
1707503700000|2024-02-09 18:35:00|16960.4|16957.6|16957.4|16954.6|16960.9|16958.1|16955.4|16952.6|137
1707504000000|2024-02-09 18:40:00|16956.9|16954.1|16954.4|16951.6|16957.4|16954.6|16951.4|16948.6|153
1707504300000|2024-02-09 18:45:00|16955.4|16952.6|16956.4|16953.6|16957.4|16954.6|16954.4|16951.6|97
1707504600000|2024-02-09 18:50:00|16956.9|16954.1|16954.4|16951.6|16957.4|16954.6|16952.4|16949.6|116
1707504900000|2024-02-09 18:55:00|16954.9|16952.1|16957.4|16954.6|16957.4|16954.6|16954.4|16951.6|62
1707505200000|2024-02-09 19:00:00|16956.9|16954.1|16961.4|16958.6|16962.9|16960.1|16956.4|16953.6|165
1707505500000|2024-02-09 19:05:00|16961.9|16959.1|16958.4|16955.6|16962.4|16959.6|16957.4|16954.6|102
1707505800000|2024-02-09 19:10:00|16958.9|16956.1|16965.4|16962.6|16965.4|16962.6|16958.4|16955.6|88
1707506100000|2024-02-09 19:15:00|16964.9|16962.1|16966.4|16963.6|16967.9|16965.1|16964.4|16961.6|122
1707506400000|2024-02-09 19:20:00|16966.9|16964.1|16968.4|16965.6|16970.4|16967.6|16966.4|16963.6|96
1707506700000|2024-02-09 19:25:00|16968.9|16966.1|16971.4|16968.6|16972.4|16969.6|16968.9|16966.1|79
1707507000000|2024-02-09 19:30:00|16972.4|16969.6|16969.4|16966.6|16972.4|16969.6|16969.4|16966.6|88
1707507300000|2024-02-09 19:35:00|16969.9|16967.1|16968.9|16966.1|16970.4|16967.6|16967.4|16964.6|103
1707507600000|2024-02-09 19:40:00|16969.4|16966.6|16974.4|16971.6|16974.4|16971.6|16968.4|16965.6|233
1707507900000|2024-02-09 19:45:00|16973.9|16971.1|16970.4|16967.6|16974.4|16971.6|16970.4|16967.6|124
1707508200000|2024-02-09 19:50:00|16970.9|16968.1|16971.4|16968.6|16973.4|16970.6|16968.4|16965.6|104
1707508500000|2024-02-09 19:55:00|16970.9|16968.1|16965.4|16962.6|16970.9|16968.1|16965.4|16962.6|151
1707508800000|2024-02-09 20:00:00|16965.9|16963.1|16960.4|16957.6|16966.4|16963.6|16959.4|16956.6|165
1707509100000|2024-02-09 20:05:00|16959.9|16957.1|16965.4|16962.6|16965.4|16962.6|16958.4|16955.6|138
1707509400000|2024-02-09 20:10:00|16965.9|16963.1|16969.4|16966.6|16970.4|16967.6|16965.4|16962.6|155
1707509700000|2024-02-09 20:15:00|16968.9|16966.1|16970.4|16967.6|16972.4|16969.6|16968.4|16965.6|112
1707510000000|2024-02-09 20:20:00|16970.9|16968.1|16968.4|16965.6|16971.4|16968.6|16966.4|16963.6|93
1707510300000|2024-02-09 20:25:00|16969.4|16966.6|16964.4|16961.6|16969.4|16966.6|16963.4|16960.6|166
1707510600000|2024-02-09 20:30:00|16963.4|16960.6|16961.4|16958.6|16965.4|16962.6|16960.9|16958.1|143
1707510900000|2024-02-09 20:35:00|16961.9|16959.1|16963.9|16961.1|16966.4|16963.6|16961.4|16958.6|63
1707511200000|2024-02-09 20:40:00|16964.4|16961.6|16960.4|16957.6|16965.4|16962.6|16960.4|16957.6|84
1707511500000|2024-02-09 20:45:00|16960.9|16958.1|16957.4|16954.6|16963.4|16960.6|16956.9|16954.1|234
1707511800000|2024-02-09 20:50:00|16956.9|16954.1|16963.4|16960.6|16964.4|16961.6|16956.4|16953.6|380
1707512100000|2024-02-09 20:55:00|16964.4|16961.6|16961.9|16959.1|16967.4|16964.6|16961.4|16958.6|349
1707512400000|2024-02-09 21:00:00|16965.7|16958.7|16961.5|16954.5|16968.1|16961.1|16959.8|16952.8|9
1707512700000|2024-02-09 21:05:00|16960.7|16953.7|16964.2|16957.2|16964.2|16957.2|16959.1|16952.1|0
1707513000000|2024-02-09 21:10:00|16963.4|16956.4|16961.7|16954.7|16964.2|16957.2|16961.2|16954.2|0
1707513300000|2024-02-09 21:15:00|16962.1|16955.1|16962.5|16955.5|16963.8|16956.8|16961.7|16954.7|0
1707513600000|2024-02-09 21:20:00|16963.3|16956.3|16961.7|16954.7|16963.3|16956.3|16961.6|16954.6|0
1707513900000|2024-02-09 21:25:00|16961.2|16954.2|16962.5|16955.5|16962.5|16955.5|16961.2|16954.2|0
1707514200000|2024-02-09 21:30:00|16961.6|16954.6|16961.3|16954.3|16962.3|16955.3|16961.3|16954.3|0
1707514500000|2024-02-09 21:35:00|16961.4|16954.4|16961.4|16954.4|16961.4|16954.4|16961.4|16954.4|0
1707514800000|2024-02-09 21:40:00|16960.6|16953.6|16960.6|16953.6|16961.4|16954.4|16960.6|16953.6|0
1707515100000|2024-02-09 21:45:00|16959.7|16952.7|16961.9|16954.9|16962|16955|16959.7|16952.7|0
1707515400000|2024-02-09 21:50:00|16961|16954|16959.3|16952.3|16961|16954|16958.5|16951.5|0
1707515700000|2024-02-09 21:55:00|16958.9|16951.9|16958|16951|16960.2|16953.2|16957.7|16950.7|0
1707692400000|2024-02-11 23:00:00|16955.4|16948.4|16951|16944|16955.4|16948.4|16949.3|16942.3|0
1707692700000|2024-02-11 23:05:00|16951.8|16944.8|16950|16943|16953.2|16946.2|16948.3|16941.3|0
1707693000000|2024-02-11 23:10:00|16948.7|16941.7|16947.3|16940.3|16950|16943|16945.5|16938.5|0
1707693300000|2024-02-11 23:15:00|16947.7|16940.7|16952.7|16945.7|16953.1|16946.1|16946.1|16939.1|0
1707693600000|2024-02-11 23:20:00|16953.1|16946.1|16955.4|16948.4|16955.4|16948.4|16952.7|16945.7|0
1707693900000|2024-02-11 23:25:00|16958.8|16951.8|16959.7|16952.7|16959.7|16952.7|16957.1|16950.1|0
1707694200000|2024-02-11 23:30:00|16960.1|16953.1|16962.3|16955.3|16963.9|16956.9|16958.9|16951.9|0
1707694500000|2024-02-11 23:35:00|16961.8|16954.8|16963.9|16956.9|16963.9|16956.9|16961|16954|0
1707694800000|2024-02-11 23:40:00|16963.5|16956.5|16963.1|16956.1|16964.8|16957.8|16961.4|16954.4|0
1707695100000|2024-02-11 23:45:00|16962.2|16955.2|16960.7|16953.7|16963.2|16956.2|16960.6|16953.6|0
1707695400000|2024-02-11 23:50:00|16961.5|16954.5|16959.5|16952.5|16961.5|16954.5|16958.7|16951.7|0
1707695700000|2024-02-11 23:55:00|16959.9|16952.9|16959.4|16952.4|16960.7|16953.7|16958.6|16951.6|0
1707696000000|2024-02-12 00:00:00|16959.8|16952.8|16962.2|16955.2|16963.1|16956.1|16959.4|16952.4|0
1707696300000|2024-02-12 00:05:00|16962.6|16955.6|16955.6|16948.6|16963.1|16956.1|16955.6|16948.6|0
1707696600000|2024-02-12 00:10:00|16954.8|16947.8|16957.1|16950.1|16957.1|16950.1|16952.2|16945.2|0
1707696900000|2024-02-12 00:15:00|16952.9|16947.9|16955.9|16950.9|16955.9|16950.9|16947.4|16942.4|109
1707697200000|2024-02-12 00:20:00|16956.4|16951.4|16968.9|16963.9|16968.9|16963.9|16956.4|16951.4|38
1707697500000|2024-02-12 00:25:00|16968.4|16963.4|16964.4|16959.4|16968.4|16963.4|16963.4|16958.4|17
1707697800000|2024-02-12 00:30:00|16964.9|16959.9|16968.9|16963.9|16968.9|16963.9|16964.9|16959.9|18
1707698100000|2024-02-12 00:35:00|16969.9|16964.9|16969.9|16964.9|16969.9|16964.9|16967.9|16962.9|9
1707698400000|2024-02-12 00:40:00|16970.4|16965.4|16970.9|16965.9|16970.9|16965.9|16967.4|16962.4|12
1707698700000|2024-02-12 00:45:00|16970.4|16965.4|16970.9|16965.9|16970.9|16965.9|16969.9|16964.9|3
1707699000000|2024-02-12 00:50:00|16970.4|16965.4|16974.4|16969.4|16978.4|16973.4|16970.4|16965.4|28
1707699300000|2024-02-12 00:55:00|16973.9|16968.9|16970.9|16965.9|16973.9|16968.9|16968.9|16963.9|4
1707699600000|2024-02-12 01:00:00|16971.4|16966.4|16972.9|16967.9|16972.9|16967.9|16970.4|16965.4|6
1707699900000|2024-02-12 01:05:00|16972.4|16967.4|16975.4|16970.4|16975.4|16970.4|16970.9|16965.9|17
1707700200000|2024-02-12 01:10:00|16974.9|16969.9|16969.9|16964.9|16975.9|16970.9|16969.4|16964.4|22
1707700500000|2024-02-12 01:15:00|16970.4|16965.4|16969.4|16964.4|16970.4|16965.4|16968.4|16963.4|6
1707700800000|2024-02-12 01:20:00|16968.9|16963.9|16968.9|16963.9|16969.9|16964.9|16968.4|16963.4|3
1707701100000|2024-02-12 01:25:00|16968.4|16963.4|16967.9|16962.9|16968.4|16963.4|16967.9|16962.9|1
1707701400000|2024-02-12 01:30:00|16967.4|16962.4|16968.9|16963.9|16969.9|16964.9|16967.4|16962.4|3
1707701700000|2024-02-12 01:35:00|16969.4|16964.4|16970.9|16965.9|16973.4|16968.4|16969.4|16964.4|5
1707702000000|2024-02-12 01:40:00|16971.4|16966.4|16969.4|16964.4|16971.4|16966.4|16967.9|16962.9|7
1707702300000|2024-02-12 01:45:00|16969.9|16964.9|16967.9|16962.9|16969.9|16964.9|16967.9|16962.9|1
1707702600000|2024-02-12 01:50:00|16966.9|16961.9|16966.4|16961.4|16967.4|16962.4|16965.9|16960.9|2
1707702900000|2024-02-12 01:55:00|16966.9|16961.9|16967.4|16962.4|16967.4|16962.4|16966.9|16961.9|0
1707703200000|2024-02-12 02:00:00|16966.9|16961.9|16966.4|16961.4|16966.9|16961.9|16963.4|16958.4|3
1707703500000|2024-02-12 02:05:00|16965.9|16960.9|16963.9|16958.9|16966.4|16961.4|16963.4|16958.4|5
1707703800000|2024-02-12 02:10:00|16964.4|16959.4|16963.9|16958.9|16965.9|16960.9|16963.9|16958.9|3
1707704100000|2024-02-12 02:15:00|16963.4|16958.4|16963.9|16958.9|16964.9|16959.9|16963.4|16958.4|5
1707704400000|2024-02-12 02:20:00|16963.4|16958.4|16964.9|16959.9|16965.4|16960.4|16963.4|16958.4|0
1707704700000|2024-02-12 02:25:00|16965.4|16960.4|16962.4|16957.4|16965.4|16960.4|16960.4|16955.4|9
1707705000000|2024-02-12 02:30:00|16961.9|16956.9|16963.4|16958.4|16963.4|16958.4|16961.9|16956.9|3
1707705300000|2024-02-12 02:35:00|16962.9|16957.9|16963.4|16958.4|16964.4|16959.4|16962.9|16957.9|2
1707705600000|2024-02-12 02:40:00|16962.9|16957.9|16963.9|16958.9|16963.9|16958.9|16962.4|16957.4|6
1707705900000|2024-02-12 02:45:00|16963.4|16958.4|16963.4|16958.4|16963.4|16958.4|16963.4|16958.4|1
1707706200000|2024-02-12 02:50:00|16963.9|16958.9|16963.4|16958.4|16963.9|16958.9|16962.9|16957.9|2
1707706500000|2024-02-12 02:55:00|16963.9|16958.9|16963.4|16958.4|16963.9|16958.9|16963.4|16958.4|1
1707706800000|2024-02-12 03:00:00|16964.9|16959.9|16964.9|16959.9|16965.9|16960.9|16964.9|16959.9|6
1707707100000|2024-02-12 03:05:00|16964.4|16959.4|16964.4|16959.4|16964.4|16959.4|16963.9|16958.9|2
1707707400000|2024-02-12 03:10:00|||||||||2
1707707700000|2024-02-12 03:15:00|16963.9|16958.9|16964.4|16959.4|16964.4|16959.4|16963.9|16958.9|1
1707708000000|2024-02-12 03:20:00|16963.9|16958.9|16964.9|16959.9|16964.9|16959.9|16963.9|16958.9|1
1707708300000|2024-02-12 03:25:00|16965.4|16960.4|16965.4|16960.4|16965.9|16960.9|16965.4|16960.4|3
1707708600000|2024-02-12 03:30:00|16964.9|16959.9|16963.4|16958.4|16964.9|16959.9|16961.4|16956.4|3
1707708900000|2024-02-12 03:35:00|16963.9|16958.9|16964.4|16959.4|16964.4|16959.4|16963.4|16958.4|0
1707709500000|2024-02-12 03:45:00|16963.9|16958.9|16963.4|16958.4|16963.9|16958.9|16963.4|16958.4|1
1707709800000|2024-02-12 03:50:00|16962.9|16957.9|16963.4|16958.4|16963.9|16958.9|16961.4|16956.4|2
1707710100000|2024-02-12 03:55:00|16963.9|16958.9|16964.4|16959.4|16964.4|16959.4|16963.9|16958.9|0
1707710700000|2024-02-12 04:05:00|16964.9|16959.9|16966.9|16961.9|16966.9|16961.9|16963.9|16958.9|3
1707711000000|2024-02-12 04:10:00|16967.4|16962.4|16967.4|16962.4|16967.4|16962.4|16967.4|16962.4|0
1707711300000|2024-02-12 04:15:00|16967.9|16962.9|16968.4|16963.4|16968.4|16963.4|16967.9|16962.9|0
1707711600000|2024-02-12 04:20:00|16967.9|16962.9|16968.4|16963.4|16968.4|16963.4|16967.9|16962.9|1
1707711900000|2024-02-12 04:25:00|16967.9|16962.9|16966.9|16961.9|16968.4|16963.4|16965.4|16960.4|2
1707712200000|2024-02-12 04:30:00|16966.4|16961.4|16963.4|16958.4|16966.4|16961.4|16963.4|16958.4|0
1707712500000|2024-02-12 04:35:00|16963.9|16958.9|16960.9|16955.9|16963.9|16958.9|16960.9|16955.9|5
1707712800000|2024-02-12 04:40:00|16960.4|16955.4|16960.9|16955.9|16961.4|16956.4|16958.9|16953.9|9
1707713100000|2024-02-12 04:45:00|16960.4|16955.4|16961.9|16956.9|16961.9|16956.9|16959.9|16954.9|0
1707713400000|2024-02-12 04:50:00|16961.4|16956.4|16960.9|16955.9|16961.9|16956.9|16958.9|16953.9|7
1707713700000|2024-02-12 04:55:00|16960.4|16955.4|16959.9|16954.9|16960.9|16955.9|16958.9|16953.9|3
1707714000000|2024-02-12 05:00:00|16960.4|16955.4|16961.4|16956.4|16961.9|16956.9|16960.4|16955.4|0
1707714300000|2024-02-12 05:05:00|16961.9|16956.9|16961.9|16956.9|16962.4|16957.4|16961.4|16956.4|3
1707714600000|2024-02-12 05:10:00|16962.4|16957.4|16961.9|16956.9|16962.4|16957.4|16961.4|16956.4|0
1707714900000|2024-02-12 05:15:00|16962.4|16957.4|16963.4|16958.4|16963.4|16958.4|16961.4|16956.4|1
1707715200000|2024-02-12 05:20:00|16964.9|16959.9|16963.9|16958.9|16965.4|16960.4|16963.9|16958.9|28
1707715500000|2024-02-12 05:25:00|16963.4|16958.4|16962.9|16957.9|16963.4|16958.4|16962.9|16957.9|3
1707715800000|2024-02-12 05:30:00|16963.4|16958.4|16963.4|16958.4|16963.4|16958.4|16962.9|16957.9|2
1707716100000|2024-02-12 05:35:00|16962.9|16957.9|16963.9|16958.9|16964.4|16959.4|16962.9|16957.9|2
1707716400000|2024-02-12 05:40:00|16963.4|16958.4|16958.9|16953.9|16963.9|16958.9|16958.4|16953.4|19
1707716700000|2024-02-12 05:45:00|16957.9|16952.9|16957.9|16952.9|16958.9|16953.9|16957.4|16952.4|2
1707717000000|2024-02-12 05:50:00|16957.4|16952.4|16957.9|16952.9|16957.9|16952.9|16957.4|16952.4|2
1707717300000|2024-02-12 05:55:00|16958.4|16953.4|16957.9|16952.9|16958.9|16953.9|16957.9|16952.9|2
1707717600000|2024-02-12 06:00:00|16958.4|16953.4|16957.9|16952.9|16960.4|16955.4|16957.9|16952.9|3
1707717900000|2024-02-12 06:05:00|16957.4|16952.4|16958.9|16953.9|16960.9|16955.9|16956.9|16951.9|4
1707718200000|2024-02-12 06:10:00|16959.4|16954.4|16960.9|16955.9|16961.4|16956.4|16958.9|16953.9|5
1707718500000|2024-02-12 06:15:00|16961.4|16956.4|16960.4|16955.4|16961.9|16956.9|16959.9|16954.9|3
1707718800000|2024-02-12 06:20:00|16959.9|16954.9|16958.9|16953.9|16959.9|16954.9|16957.4|16952.4|12
1707719100000|2024-02-12 06:25:00|16959.4|16954.4|16960.9|16955.9|16962.9|16957.9|16959.4|16954.4|6
1707719400000|2024-02-12 06:30:00|16961.4|16956.4|16960.9|16955.9|16961.9|16956.9|16960.4|16955.4|1
1707719700000|2024-02-12 06:35:00|16961.4|16956.4|16960.9|16955.9|16961.9|16956.9|16960.9|16955.9|2
1707720000000|2024-02-12 06:40:00|16961.4|16956.4|16964.9|16959.9|16964.9|16959.9|16961.4|16956.4|4
1707720300000|2024-02-12 06:45:00|16964.4|16959.4|16964.9|16959.9|16965.4|16960.4|16962.9|16957.9|5
1707720600000|2024-02-12 06:50:00|16965.4|16960.4|16970.9|16965.9|16973.4|16968.4|16965.4|16960.4|22
1707720900000|2024-02-12 06:55:00|16970.4|16965.4|16967.9|16962.9|16971.4|16966.4|16966.9|16961.9|26
1707721200000|2024-02-12 07:00:00|16966.8|16964|16986.8|16984|16988.3|16985.5|16964.3|16961.5|251
1707721500000|2024-02-12 07:05:00|16987.3|16984.5|16988.8|16986|16991.3|16988.5|16985.3|16982.5|149
1707721800000|2024-02-12 07:10:00|16988.3|16985.5|16977.8|16975|16988.3|16985.5|16977.8|16975|283
1707722100000|2024-02-12 07:15:00|16978.3|16975.5|16970.3|16967.5|16980.3|16977.5|16967.3|16964.5|281
1707722400000|2024-02-12 07:20:00|16971.3|16968.5|16977.3|16974.5|16979.3|16976.5|16970.3|16967.5|79
1707722700000|2024-02-12 07:25:00|16977.8|16975|16972.8|16970|16979.8|16977|16971.3|16968.5|99
1707723000000|2024-02-12 07:30:00|16973.3|16970.5|16966.8|16964|16973.3|16970.5|16965.3|16962.5|123
1707723300000|2024-02-12 07:35:00|16967.3|16964.5|16965.3|16962.5|16967.3|16964.5|16965.3|16962.5|44
1707723600000|2024-02-12 07:40:00|16964.3|16961.5|16965.3|16962.5|16969.3|16966.5|16964.3|16961.5|49
1707723900000|2024-02-12 07:45:00|16966.3|16963.5|16971.8|16969|16977.8|16975|16966.3|16963.5|131
1707724200000|2024-02-12 07:50:00|16972.3|16969.5|16972.8|16970|16977.8|16975|16970.8|16968|108
1707724500000|2024-02-12 07:55:00|16973.3|16970.5|16961.8|16959|16974.3|16971.5|16959.3|16956.5|319
1707724800000|2024-02-12 08:00:00|16961.1|16959.7|16978.6|16977.2|16983.6|16982.2|16961.1|16959.7|1167
1707725100000|2024-02-12 08:05:00|16977.6|16976.2|16977.6|16976.2|16986.6|16985.2|16975.1|16973.7|745
1707725400000|2024-02-12 08:10:00|16979.1|16977.7|16976.1|16974.7|16991.1|16989.7|16975.6|16974.2|562
1707725700000|2024-02-12 08:15:00|16975.6|16974.2|16976.6|16975.2|16979.6|16978.2|16970.6|16969.2|374
1707726000000|2024-02-12 08:20:00|16977.1|16975.7|16981.1|16979.7|16984.6|16983.2|16974.1|16972.7|309
1707726300000|2024-02-12 08:25:00|16980.6|16979.2|16992.6|16991.2|16996.6|16995.2|16980.6|16979.2|802
1707726600000|2024-02-12 08:30:00|16993.6|16992.2|16995.6|16994.2|16997.6|16996.2|16990.6|16989.2|480
1707726900000|2024-02-12 08:35:00|16996.1|16994.7|16974.6|16973.2|16997.6|16996.2|16973.1|16971.7|424
1707727200000|2024-02-12 08:40:00|16975.4|16974|16974.4|16973|16979.4|16978|16970.4|16969|283
1707727500000|2024-02-12 08:45:00|16974.9|16973.5|16965.4|16964|16980.9|16979.5|16965.4|16964|269
1707727800000|2024-02-12 08:50:00|16965.9|16964.5|16971.4|16970|16974.4|16973|16964.9|16963.5|203
1707728100000|2024-02-12 08:55:00|16970.9|16969.5|16960.9|16959.5|16970.9|16969.5|16959.4|16958|285
1707728400000|2024-02-12 09:00:00|16960.4|16959|16971.4|16970|16971.4|16970|16959.9|16958.5|226
1707728700000|2024-02-12 09:05:00|16973.4|16972|16977.4|16976|16978.4|16977|16970.4|16969|244
1707729000000|2024-02-12 09:10:00|16976.9|16975.5|16989.4|16988|16997.4|16996|16975.4|16974|490
1707729300000|2024-02-12 09:15:00|16989.9|16988.5|16994.9|16993.5|16996.4|16995|16988.4|16987|235
1707729600000|2024-02-12 09:20:00|16995.4|16994|16994.4|16993|16996.4|16995|16986.4|16985|356
1707729900000|2024-02-12 09:25:00|16993.9|16992.5|16991.4|16990|16995.4|16994|16986.4|16985|198
1707730200000|2024-02-12 09:30:00|16990.9|16989.5|16991.9|16990.5|16997.4|16996|16986.9|16985.5|205
1707730500000|2024-02-12 09:35:00|16992.4|16991|16999.4|16998|17002.4|17001|16992.4|16991|280
1707730800000|2024-02-12 09:40:00|16999.9|16998.5|16999.9|16998.5|17004.9|17003.5|16996.4|16995|317
1707731100000|2024-02-12 09:45:00|17000.4|16999|17002.4|17001|17004.9|17003.5|16997.4|16996|185
1707731400000|2024-02-12 09:50:00|17001.9|17000.5|16996.4|16995|17002.4|17001|16996.4|16995|134
1707731700000|2024-02-12 09:55:00|16996.9|16995.5|17000.9|16999.5|17003.4|17002|16993.4|16992|237
1707732000000|2024-02-12 10:00:00|17001.4|17000|17004.4|17003|17004.4|17003|16998.9|16997.5|202
1707732300000|2024-02-12 10:05:00|17003.9|17002.5|17000.4|16999|17007.4|17006|16999.4|16998|232
1707732600000|2024-02-12 10:10:00|17000.9|16999.5|17003.4|17002|17010.4|17009|17000.9|16999.5|260
1707732900000|2024-02-12 10:15:00|17003.9|17002.5|17000.9|16999.5|17007.4|17006|17000.4|16999|120
1707733200000|2024-02-12 10:20:00|17000.4|16999|17003.4|17002|17004.4|17003|16999.9|16998.5|127
1707733500000|2024-02-12 10:25:00|17002.4|17001|17009.4|17008|17014.4|17013|17001.4|17000|410
1707733800000|2024-02-12 10:30:00|17009.9|17008.5|17005.4|17004|17013.4|17012|17003.4|17002|235
1707734100000|2024-02-12 10:35:00|17004.9|17003.5|17008.4|17007|17008.9|17007.5|17002.9|17001.5|133
1707734400000|2024-02-12 10:40:00|17008.9|17007.5|17010.9|17009.5|17012.4|17011|17008.4|17007|133
1707734700000|2024-02-12 10:45:00|17011.4|17010|17011.4|17010|17014.4|17013|17007.9|17006.5|214
1707735000000|2024-02-12 10:50:00|17010.9|17009.5|17003.9|17002.5|17013.4|17012|17001.9|17000.5|148
1707735300000|2024-02-12 10:55:00|17004.4|17003|17009.9|17008.5|17012.4|17011|17002.4|17001|183
1707735600000|2024-02-12 11:00:00|17010.4|17009|17008.4|17007|17011.4|17010|17007.4|17006|177
1707735900000|2024-02-12 11:05:00|17007.9|17006.5|17001.4|17000|17009.4|17008|17000.9|16999.5|185
1707736200000|2024-02-12 11:10:00|17000.9|16999.5|17002.4|17001|17002.4|17001|16998.4|16997|97
1707736500000|2024-02-12 11:15:00|17001.9|17000.5|17002.4|17001|17003.4|17002|16999.4|16998|185
1707736800000|2024-02-12 11:20:00|17001.4|17000|16989.4|16988|17002.4|17001|16988.4|16987|337
1707737100000|2024-02-12 11:25:00|16988.9|16987.5|16989.4|16988|16991.4|16990|16986.4|16985|296
1707737400000|2024-02-12 11:30:00|16988.9|16987.5|16982.4|16981|16991.9|16990.5|16981.4|16980|194
1707737700000|2024-02-12 11:35:00|16982.9|16981.5|16978.9|16977.5|16986.4|16985|16977.4|16976|120
1707738000000|2024-02-12 11:40:00|16978.4|16977|16985.4|16984|16985.4|16984|16977.4|16976|98
1707738300000|2024-02-12 11:45:00|16984.9|16983.5|16983.9|16982.5|16985.4|16984|16982.4|16981|99
1707738600000|2024-02-12 11:50:00|16983.4|16982|16988.9|16987.5|16990.4|16989|16983.4|16982|192
1707738900000|2024-02-12 11:55:00|16988.4|16987|16986.4|16985|16989.4|16988|16981.4|16980|183
1707739200000|2024-02-12 12:00:00|16986.9|16985.5|16984.4|16983|16992.4|16991|16983.4|16982|247
1707739500000|2024-02-12 12:05:00|16983.9|16982.5|16983.9|16982.5|16986.4|16985|16982.4|16981|150
1707739800000|2024-02-12 12:10:00|16983.4|16982|16984.4|16983|16990.4|16989|16983.4|16982|117
1707740100000|2024-02-12 12:15:00|16983.9|16982.5|16983.4|16982|16988.4|16987|16982.4|16981|88
1707740400000|2024-02-12 12:20:00|16982.9|16981.5|16980.4|16979|16983.4|16982|16976.4|16975|129
1707740700000|2024-02-12 12:25:00|16980.9|16979.5|16982.4|16981|16983.4|16982|16978.4|16977|88
1707741000000|2024-02-12 12:30:00|16980.4|16979|16989.4|16988|16990.4|16989|16979.4|16978|154
1707741300000|2024-02-12 12:35:00|16989.9|16988.5|16987.4|16986|16989.9|16988.5|16985.4|16984|109
1707741600000|2024-02-12 12:40:00|16987.9|16986.5|16984.4|16983|16990.4|16989|16983.4|16982|91
1707741900000|2024-02-12 12:45:00|16983.9|16982.5|16977.4|16976|16984.4|16983|16972.4|16971|188
1707742200000|2024-02-12 12:50:00|16978.4|16977|16980.4|16979|16981.9|16980.5|16976.4|16975|81
1707742500000|2024-02-12 12:55:00|16979.9|16978.5|16981.4|16980|16981.9|16980.5|16975.4|16974|94
1707742800000|2024-02-12 13:00:00|16980.4|16979|16980.9|16979.5|16983.4|16982|16978.4|16977|105
1707743100000|2024-02-12 13:05:00|16980.4|16979|16991.4|16990|16991.4|16990|16978.4|16977|111
1707743400000|2024-02-12 13:10:00|16991.9|16990.5|16991.4|16990|16995.4|16994|16989.4|16988|173
1707743700000|2024-02-12 13:15:00|16991.9|16990.5|16987.4|16986|16992.4|16991|16984.4|16983|99
1707744000000|2024-02-12 13:20:00|16988.4|16987|16980.4|16979|16991.4|16990|16980.4|16979|93
1707744300000|2024-02-12 13:25:00|16979.4|16978|16974.4|16973|16982.4|16981|16973.4|16972|149
1707744600000|2024-02-12 13:30:00|16974.9|16973.5|16979.4|16978|16980.4|16979|16972.4|16971|180
1707744900000|2024-02-12 13:35:00|16978.9|16977.5|16977.4|16976|16980.4|16979|16973.4|16972|156
1707745200000|2024-02-12 13:40:00|16976.9|16975.5|16966.4|16965|16977.4|16976|16965.4|16964|256
1707745500000|2024-02-12 13:45:00|16966.9|16965.5|16969.4|16968|16970.4|16969|16961.4|16960|241
1707745800000|2024-02-12 13:50:00|16968.9|16967.5|16961.4|16960|16970.4|16969|16961.4|16960|150
1707746100000|2024-02-12 13:55:00|16962.4|16961|16968.4|16967|16970.4|16969|16961.4|16960|176
1707746400000|2024-02-12 14:00:00|16967.4|16966|16972.9|16971.5|16973.4|16972|16966.4|16965|229
1707746700000|2024-02-12 14:05:00|16972.4|16971|16972.9|16971.5|16975.4|16974|16969.4|16968|158
1707747000000|2024-02-12 14:10:00|16973.4|16972|16971.4|16970|16973.4|16972|16966.4|16965|131
1707747300000|2024-02-12 14:15:00|16970.9|16969.5|16969.4|16968|16972.4|16971|16964.9|16963.5|166
1707747600000|2024-02-12 14:20:00|16968.9|16967.5|16977.4|16976|16977.4|16976|16965.4|16964|174
1707747900000|2024-02-12 14:25:00|16978.4|16977|16982.4|16981|16982.4|16981|16975.4|16974|218
1707748200000|2024-02-12 14:30:00|16982.9|16981.5|16980.4|16979|16988.4|16987|16978.4|16977|375
1707748500000|2024-02-12 14:35:00|16980.9|16979.5|16979.9|16978.5|16983.4|16982|16974.9|16973.5|239
1707748800000|2024-02-12 14:40:00|16979.4|16978|16979.4|16978|16988.4|16987|16973.4|16972|680
1707749100000|2024-02-12 14:45:00|16977.9|16976.5|16984.4|16983|16984.4|16983|16975.9|16974.5|474
1707749400000|2024-02-12 14:50:00|16983.9|16982.5|16990.4|16989|16993.4|16992|16983.4|16982|315
1707749700000|2024-02-12 14:55:00|16989.9|16988.5|16995.9|16994.5|16998.4|16997|16989.4|16988|277
1707750000000|2024-02-12 15:00:00|16996.4|16995|17000.9|16999.5|17002.4|17001|16991.4|16990|292
1707750300000|2024-02-12 15:05:00|17001.4|17000|17004.4|17003|17005.4|17004|16997.4|16996|545
1707750600000|2024-02-12 15:10:00|17004|17002.6|17012|17010.6|17012.5|17011.1|17000|16998.6|454
1707750900000|2024-02-12 15:15:00|17012.5|17011.1|17017|17015.6|17018|17016.6|17008|17006.6|483
1707751200000|2024-02-12 15:20:00|17018|17016.6|17021|17019.6|17021|17019.6|17015|17013.6|342
1707751500000|2024-02-12 15:25:00|17021.5|17020.1|17016|17014.6|17022|17020.6|17012|17010.6|476
1707751800000|2024-02-12 15:30:00|17016.5|17015.1|17027|17025.6|17029|17027.6|17016.5|17015.1|472
1707752100000|2024-02-12 15:35:00|17026.5|17025.1|17024|17022.6|17032|17030.6|17024|17022.6|647
1707752400000|2024-02-12 15:40:00|17024.5|17023.1|17031|17029.6|17035|17033.6|17024.5|17023.1|452
1707752700000|2024-02-12 15:45:00|17031.5|17030.1|17023|17021.6|17033|17031.6|17023|17021.6|393
1707753000000|2024-02-12 15:50:00|17023.5|17022.1|17023|17021.6|17024.5|17023.1|17019|17017.6|418
1707753300000|2024-02-12 15:55:00|17022.5|17021.1|17030|17028.6|17032|17030.6|17020.5|17019.1|326
1707753600000|2024-02-12 16:00:00|17029.5|17028.1|17028|17026.6|17032|17030.6|17024|17022.6|385
1707753900000|2024-02-12 16:05:00|17028.5|17027.1|17029|17027.6|17030|17028.6|17025|17023.6|289
1707754200000|2024-02-12 16:10:00|17028.5|17027.1|17027.5|17026.1|17031|17029.6|17026|17024.6|339
1707754500000|2024-02-12 16:15:00|17028|17026.6|17024.5|17023.1|17029|17027.6|17024|17022.6|321
1707754800000|2024-02-12 16:20:00|17025|17023.6|17029|17027.6|17032|17030.6|17024.5|17023.1|424
1707755100000|2024-02-12 16:25:00|17029.5|17028.1|17032|17030.6|17034|17032.6|17029|17027.6|676
1707755400000|2024-02-12 16:30:00|17032.7|17029.9|17037.7|17034.9|17040.7|17037.9|17028.7|17025.9|945
1707755700000|2024-02-12 16:35:00|17037.2|17034.4|17039.7|17036.9|17043.7|17040.9|17036.7|17033.9|601
1707756000000|2024-02-12 16:40:00|17040.2|17037.4|17037.7|17034.9|17040.7|17037.9|17036.7|17033.9|287
1707756300000|2024-02-12 16:45:00|17038.2|17035.4|17029.7|17026.9|17038.7|17035.9|17029.7|17026.9|212
1707756600000|2024-02-12 16:50:00|17030.2|17027.4|17033.7|17030.9|17033.7|17030.9|17029.7|17026.9|167
1707756900000|2024-02-12 16:55:00|17034.2|17031.4|17036.7|17033.9|17037.2|17034.4|17033.7|17030.9|142
1707757200000|2024-02-12 17:00:00|17037.2|17034.4|17037.7|17034.9|17037.7|17034.9|17034.7|17031.9|110
1707757500000|2024-02-12 17:05:00|17038.7|17035.9|17036.7|17033.9|17039.7|17036.9|17035.7|17032.9|118
1707757800000|2024-02-12 17:10:00|17037.2|17034.4|17037.7|17034.9|17038.7|17035.9|17035.7|17032.9|136
1707758100000|2024-02-12 17:15:00|17037.2|17034.4|17036.7|17033.9|17037.7|17034.9|17034.7|17031.9|153
1707758400000|2024-02-12 17:20:00|17037.7|17034.9|17034.7|17031.9|17039.7|17036.9|17032.7|17029.9|119
1707758700000|2024-02-12 17:25:00|17035.7|17032.9|17034.7|17031.9|17036.7|17033.9|17031.2|17028.4|117
1707759000000|2024-02-12 17:30:00|17035.2|17032.4|17037.2|17034.4|17038.2|17035.4|17033.7|17030.9|61
1707759300000|2024-02-12 17:35:00|17036.7|17033.9|17031.7|17028.9|17037.2|17034.4|17030.7|17027.9|115
1707759600000|2024-02-12 17:40:00|17031.2|17028.4|17034.2|17031.4|17036.2|17033.4|17030.7|17027.9|126
1707759900000|2024-02-12 17:45:00|17033.7|17030.9|17037.7|17034.9|17038.7|17035.9|17030.2|17027.4|148
1707760200000|2024-02-12 17:50:00|17037.2|17034.4|17037.7|17034.9|17039.7|17036.9|17035.7|17032.9|117
1707760500000|2024-02-12 17:55:00|17038.2|17035.4|17041.2|17038.4|17041.7|17038.9|17037.7|17034.9|125
1707760800000|2024-02-12 18:00:00|17040.7|17037.9|17042.2|17039.4|17042.7|17039.9|17040.7|17037.9|76
1707761100000|2024-02-12 18:05:00|17042.7|17039.9|17041.7|17038.9|17042.7|17039.9|17039.2|17036.4|68
1707761400000|2024-02-12 18:10:00|17041.2|17038.4|17042.7|17039.9|17044.2|17041.4|17040.7|17037.9|84
1707761700000|2024-02-12 18:15:00|17043.2|17040.4|17044.7|17041.9|17044.7|17041.9|17042.7|17039.9|62
1707762000000|2024-02-12 18:20:00|17043.7|17040.9|17036.2|17033.4|17044.7|17041.9|17035.7|17032.9|88
1707762300000|2024-02-12 18:25:00|17035.7|17032.9|17029.7|17026.9|17036.7|17033.9|17028.7|17025.9|183
1707762600000|2024-02-12 18:30:00|17029.2|17026.4|17026.7|17023.9|17031.7|17028.9|17026.7|17023.9|114
1707762900000|2024-02-12 18:35:00|17026.2|17023.4|17019.7|17016.9|17030.7|17027.9|17016.7|17013.9|265
1707763200000|2024-02-12 18:40:00|17020.2|17017.4|17020.2|17017.4|17022.2|17019.4|17017.2|17014.4|143
1707763500000|2024-02-12 18:45:00|17020.7|17017.9|17023.7|17020.9|17025.2|17022.4|17019.7|17016.9|97
1707763800000|2024-02-12 18:50:00|17023.2|17020.4|17025.7|17022.9|17026.7|17023.9|17021.7|17018.9|102
1707764100000|2024-02-12 18:55:00|17025.2|17022.4|17027.7|17024.9|17029.7|17026.9|17024.2|17021.4|41
1707764400000|2024-02-12 19:00:00|17026.7|17023.9|17027.7|17024.9|17030.7|17027.9|17026.2|17023.4|108
1707764700000|2024-02-12 19:05:00|17028.2|17025.4|17032.7|17029.9|17035.2|17032.4|17025.7|17022.9|62
1707765000000|2024-02-12 19:10:00|17033.2|17030.4|17027.7|17024.9|17033.7|17030.9|17027.7|17024.9|62
1707765300000|2024-02-12 19:15:00|17028.2|17025.4|17002.2|16999.4|17028.7|17025.9|16999.2|16996.4|414
1707765600000|2024-02-12 19:20:00|17002.7|16999.9|17011.7|17008.9|17015.2|17012.4|16997.7|16994.9|380
1707765900000|2024-02-12 19:25:00|17012.2|17009.4|17009.7|17006.9|17013.7|17010.9|17007.7|17004.9|88
1707766200000|2024-02-12 19:30:00|17010.2|17007.4|17009.7|17006.9|17014.2|17011.4|17007.7|17004.9|135
1707766500000|2024-02-12 19:35:00|17010.2|17007.4|17013.7|17010.9|17013.7|17010.9|17005.7|17002.9|72
1707766800000|2024-02-12 19:40:00|17013.2|17010.4|17013.2|17010.4|17017.7|17014.9|17011.7|17008.9|113
1707767100000|2024-02-12 19:45:00|17012.7|17009.9|17007.7|17004.9|17013.7|17010.9|17006.7|17003.9|91
1707767400000|2024-02-12 19:50:00|17008.2|17005.4|17007.2|17004.4|17009.7|17006.9|17003.7|17000.9|104
1707767700000|2024-02-12 19:55:00|17006.7|17003.9|17008.2|17005.4|17009.2|17006.4|17005.7|17002.9|51
1707768000000|2024-02-12 20:00:00|17007.7|17004.9|17006.7|17003.9|17009.7|17006.9|17003.7|17000.9|149
1707768300000|2024-02-12 20:05:00|17006.2|17003.4|17009.7|17006.9|17010.7|17007.9|17005.7|17002.9|82
1707768600000|2024-02-12 20:10:00|17009.2|17006.4|17011.7|17008.9|17012.7|17009.9|17006.7|17003.9|38
1707768900000|2024-02-12 20:15:00|17011.2|17008.4|17011.2|17008.4|17012.7|17009.9|17007.7|17004.9|79
1707769200000|2024-02-12 20:20:00|17011.7|17008.9|17009.7|17006.9|17012.7|17009.9|17008.7|17005.9|61
1707769500000|2024-02-12 20:25:00|17010.2|17007.4|17008.7|17005.9|17012.7|17009.9|17007.7|17004.9|81
1707769800000|2024-02-12 20:30:00|17009.2|17006.4|17009.7|17006.9|17010.7|17007.9|17005.7|17002.9|153
1707770100000|2024-02-12 20:35:00|17010.2|17007.4|17008.7|17005.9|17012.7|17009.9|17007.7|17004.9|93
1707770400000|2024-02-12 20:40:00|17008.2|17005.4|17009.7|17006.9|17010.7|17007.9|17005.7|17002.9|99
1707770700000|2024-02-12 20:45:00|17008.7|17005.9|17010.7|17007.9|17013.7|17010.9|17008.7|17005.9|112
1707771000000|2024-02-12 20:50:00|17011.2|17008.4|17011.7|17008.9|17014.7|17011.9|17009.2|17006.4|247
1707771300000|2024-02-12 20:55:00|17011.2|17008.4|17012.7|17009.9|17015.2|17012.4|17007.7|17004.9|255
1707771600000|2024-02-12 21:00:00|17015|17008|17008.6|17001.6|17016.6|17009.6|17007|17000|8
1707771900000|2024-02-12 21:05:00|17009.5|17002.5|16998.7|16991.7|17010.3|17003.3|16997.9|16990.9|0
1707772200000|2024-02-12 21:10:00|16999.6|16992.6|16994.8|16987.8|16999.6|16992.6|16989.5|16982.5|0
1707772500000|2024-02-12 21:15:00|16994|16987|16991.4|16984.4|16998.4|16991.4|16991.3|16984.3|0
1707772800000|2024-02-12 21:20:00|16992.3|16985.3|16990.7|16983.7|16992.3|16985.3|16986.8|16979.8|0
1707773100000|2024-02-12 21:25:00|16990.9|16983.9|16995.6|16988.6|16995.6|16988.6|16990.9|16983.9|0
1707773400000|2024-02-12 21:30:00|16996.4|16989.4|16994.2|16987.2|16996.4|16989.4|16993.1|16986.1|0
1707773700000|2024-02-12 21:35:00|16993.3|16986.3|16993.4|16986.4|16995.1|16988.1|16993.3|16986.3|0
1707774000000|2024-02-12 21:40:00|16993.9|16986.9|16995.2|16988.2|16996|16989|16993.9|16986.9|0
1707774300000|2024-02-12 21:45:00|16994.4|16987.4|16995.8|16988.8|16996|16989|16994.4|16987.4|0
1707774600000|2024-02-12 21:50:00|16994.9|16987.9|16997.4|16990.4|16997.4|16990.4|16994.1|16987.1|0
1707774900000|2024-02-12 21:55:00|16997.5|16990.5|17001.7|16994.7|17003.9|16996.9|16996.6|16989.6|0
1707775200000|2024-02-12 22:00:00|17001.8|16994.8|17001.2|16994.2|17002.2|16995.2|17000.4|16993.4|0
1707775800000|2024-02-12 22:10:00|17001.3|16994.3|17001.1|16994.1|17002.3|16995.3|17000.9|16993.9|0
1707776100000|2024-02-12 22:15:00|17001|16994|17000.4|16993.4|17001.2|16994.2|17000.4|16993.4|0
1707776400000|2024-02-12 22:20:00|17000.9|16993.9|17001.3|16994.3|17001.7|16994.7|16999.5|16992.5|0
1707776700000|2024-02-12 22:25:00|17000.9|16993.9|16999.4|16992.4|17001|16994|16999.3|16992.3|0
1707777000000|2024-02-12 22:30:00|16999.5|16992.5|17000.6|16993.6|17000.6|16993.6|16999.5|16992.5|0
1707777300000|2024-02-12 22:35:00|17000.9|16993.9|17000.6|16993.6|17000.9|16993.9|16999.7|16992.7|0
1707777600000|2024-02-12 22:40:00|17001.2|16994.2|17001.6|16994.6|17001.6|16994.6|17000.8|16993.8|0
1707777900000|2024-02-12 22:45:00|17001.2|16994.2|17001.1|16994.1|17001.2|16994.2|17001|16994|0
1707778200000|2024-02-12 22:50:00|17001.5|16994.5|17002|16995|17002|16995|17001.1|16994.1|0
1707778500000|2024-02-12 22:55:00|17001.9|16994.9|16999.4|16992.4|17002.1|16995.1|16999.4|16992.4|0
1707778800000|2024-02-12 23:00:00|16999.7|16992.7|17000|16993|17003.6|16996.6|16998.5|16991.5|0
1707779100000|2024-02-12 23:05:00|17000.4|16993.4|17000|16993|17002.5|16995.5|16999.1|16992.1|0
1707779400000|2024-02-12 23:10:00|16999.1|16992.1|16992.5|16985.5|16999.1|16992.1|16990.8|16983.8|0
1707779700000|2024-02-12 23:15:00|16992.3|16985.3|16996.1|16989.1|16997.1|16990.1|16991.7|16984.7|0
1707780000000|2024-02-12 23:20:00|16996|16989|17001.9|16994.9|17005.2|16998.2|16996|16989|0
1707780300000|2024-02-12 23:25:00|17002.7|16995.7|17001.9|16994.9|17004.4|16997.4|17001.9|16994.9|0
1707780600000|2024-02-12 23:30:00|17002.7|16995.7|17001.9|16994.9|17004.4|16997.4|17001.9|16994.9|0
1707780900000|2024-02-12 23:35:00|17002.3|16995.3|17002.8|16995.8|17002.8|16995.8|17001|16994|0
1707781200000|2024-02-12 23:40:00|17002.3|16995.3|17007|17000|17007.4|17000.4|17001.9|16994.9|0
1707781500000|2024-02-12 23:45:00|17006.5|16999.5|17007|17000|17008|17001|17006.1|16999.1|0
1707781800000|2024-02-12 23:50:00|17007.4|17000.4|17006.1|16999.1|17008.7|17001.7|17005.3|16998.3|0
1707782100000|2024-02-12 23:55:00|17006.5|16999.5|17003.6|16996.6|17007|17000|17002.8|16995.8|0
1707782400000|2024-02-13 00:00:00|17004|16997|16998.6|16991.6|17005.3|16998.3|16998.6|16991.6|0
1707782700000|2024-02-13 00:05:00|16999.4|16992.4|16994.4|16987.4|16999.4|16992.4|16993.6|16986.6|0
1707783000000|2024-02-13 00:10:00|16994|16987|16997.4|16990.4|16997.8|16990.8|16993.6|16986.6|0
1707783300000|2024-02-13 00:15:00|17001.2|16996.2|16993.7|16988.7|17003.2|16998.2|16992.7|16987.7|42
1707783600000|2024-02-13 00:20:00|16990.7|16985.7|16988.7|16983.7|16993.7|16988.7|16986.2|16981.2|57
1707783900000|2024-02-13 00:25:00|16989.2|16984.2|16994.7|16989.7|16995.7|16990.7|16987.2|16982.2|20
1707784200000|2024-02-13 00:30:00|16994.2|16989.2|16993.2|16988.2|16995.7|16990.7|16992.7|16987.7|17
1707784500000|2024-02-13 00:35:00|16993.7|16988.7|16994.7|16989.7|16994.7|16989.7|16993.2|16988.2|14
1707784800000|2024-02-13 00:40:00|16996.7|16991.7|16997.2|16992.2|17000.2|16995.2|16994.7|16989.7|29
1707785100000|2024-02-13 00:45:00|16996.7|16991.7|16995.7|16990.7|16997.7|16992.7|16995.2|16990.2|5
1707785400000|2024-02-13 00:50:00|16995.2|16990.2|16999.2|16994.2|17000.2|16995.2|16995.2|16990.2|10
1707785700000|2024-02-13 00:55:00|16999.7|16994.7|17004.2|16999.2|17005.7|17000.7|16998.7|16993.7|6
1707786000000|2024-02-13 01:00:00|17003.7|16998.7|16999.2|16994.2|17003.7|16998.7|16998.7|16993.7|22
1707786300000|2024-02-13 01:05:00|16999.7|16994.7|16995.7|16990.7|17000.2|16995.2|16995.2|16990.2|17
1707786600000|2024-02-13 01:10:00|16996.2|16991.2|16995.2|16990.2|16997.2|16992.2|16993.7|16988.7|5
1707786900000|2024-02-13 01:15:00|16995.7|16990.7|16994.2|16989.2|16996.2|16991.2|16994.2|16989.2|1
1707787200000|2024-02-13 01:20:00|16992.7|16987.7|16993.2|16988.2|16994.2|16989.2|16992.7|16987.7|9
1707787500000|2024-02-13 01:25:00|16993.7|16988.7|16994.2|16989.2|16994.2|16989.2|16993.7|16988.7|2
1707787800000|2024-02-13 01:30:00|16993.7|16988.7|16992.2|16987.2|16993.7|16988.7|16992.2|16987.2|5
1707788100000|2024-02-13 01:35:00|16991.7|16986.7|16993.2|16988.2|16994.2|16989.2|16991.2|16986.2|10
1707788400000|2024-02-13 01:40:00|16993.7|16988.7|16995.7|16990.7|16995.7|16990.7|16993.2|16988.2|5
1707788700000|2024-02-13 01:45:00|16995.2|16990.2|16995.2|16990.2|16995.7|16990.7|16994.7|16989.7|3
1707789000000|2024-02-13 01:50:00|16995.7|16990.7|16994.7|16989.7|16995.7|16990.7|16993.7|16988.7|6
1707789600000|2024-02-13 02:00:00|16994.2|16989.2|16995.7|16990.7|16995.7|16990.7|16994.2|16989.2|4
1707789900000|2024-02-13 02:05:00|16995.2|16990.2|16995.2|16990.2|16995.7|16990.7|16994.2|16989.2|0
1707790200000|2024-02-13 02:10:00|16994.7|16989.7|16995.2|16990.2|16995.2|16990.2|16994.2|16989.2|3
1707790500000|2024-02-13 02:15:00|16994.7|16989.7|16995.2|16990.2|16995.2|16990.2|16994.7|16989.7|0
1707790800000|2024-02-13 02:20:00|16994.7|16989.7|16995.2|16990.2|16995.2|16990.2|16993.7|16988.7|2
1707791100000|2024-02-13 02:25:00|16994.7|16989.7|16995.2|16990.2|16995.2|16990.2|16993.7|16988.7|5
1707791400000|2024-02-13 02:30:00|16994.7|16989.7|16995.7|16990.7|16998.7|16993.7|16993.2|16988.2|16
1707791700000|2024-02-13 02:35:00|16994.7|16989.7|16994.7|16989.7|16994.7|16989.7|16993.7|16988.7|5
1707792300000|2024-02-13 02:45:00|16995.2|16990.2|16996.2|16991.2|16996.2|16991.2|16994.7|16989.7|2
1707792600000|2024-02-13 02:50:00|16996.7|16991.7|16993.7|16988.7|16996.7|16991.7|16993.2|16988.2|5
1707792900000|2024-02-13 02:55:00|16994.2|16989.2|16996.2|16991.2|16997.2|16992.2|16994.2|16989.2|7
1707793200000|2024-02-13 03:00:00|16996.7|16991.7|16994.7|16989.7|16997.2|16992.2|16994.7|16989.7|1
1707793500000|2024-02-13 03:05:00|16994.2|16989.2|16990.2|16985.2|16995.2|16990.2|16990.2|16985.2|5
1707793800000|2024-02-13 03:10:00|16990.7|16985.7|16991.7|16986.7|16991.7|16986.7|16989.7|16984.7|3
1707794100000|2024-02-13 03:15:00|16992.2|16987.2|16991.2|16986.2|16992.7|16987.7|16990.7|16985.7|3
1707794400000|2024-02-13 03:20:00|16991.7|16986.7|16992.2|16987.2|16992.2|16987.2|16991.2|16986.2|1
1707794700000|2024-02-13 03:25:00|16992.7|16987.7|16993.2|16988.2|16995.2|16990.2|16992.7|16987.7|7
1707795000000|2024-02-13 03:30:00|16992.7|16987.7|16990.2|16985.2|16993.2|16988.2|16989.7|16984.7|3
1707795300000|2024-02-13 03:35:00|16989.7|16984.7|16988.2|16983.2|16990.7|16985.7|16987.2|16982.2|9
1707795600000|2024-02-13 03:40:00|16988.7|16983.7|16988.2|16983.2|16990.2|16985.2|16988.2|16983.2|2
1707795900000|2024-02-13 03:45:00|16987.7|16982.7|16987.2|16982.2|16988.7|16983.7|16987.2|16982.2|5
1707796200000|2024-02-13 03:50:00|16987.7|16982.7|16983.7|16978.7|16987.7|16982.7|16983.2|16978.2|17
1707796500000|2024-02-13 03:55:00|16983.2|16978.2|16983.2|16978.2|16983.7|16978.7|16983.2|16978.2|2
1707796800000|2024-02-13 04:00:00|16983.7|16978.7|16983.2|16978.2|16983.7|16978.7|16981.7|16976.7|14
1707797100000|2024-02-13 04:05:00|16983.7|16978.7|16983.2|16978.2|16984.7|16979.7|16982.7|16977.7|7
1707797400000|2024-02-13 04:10:00|16982.7|16977.7|16983.2|16978.2|16983.7|16978.7|16982.2|16977.2|7
1707797700000|2024-02-13 04:15:00|16982.7|16977.7|16983.2|16978.2|16985.2|16980.2|16982.7|16977.7|6
1707798000000|2024-02-13 04:20:00|16983.7|16978.7|16985.7|16980.7|16986.2|16981.2|16983.7|16978.7|3
1707798300000|2024-02-13 04:25:00|16986.2|16981.2|16988.7|16983.7|16989.2|16984.2|16985.7|16980.7|8
1707798600000|2024-02-13 04:30:00|16988.2|16983.2|16986.2|16981.2|16988.7|16983.7|16985.2|16980.2|2
1707798900000|2024-02-13 04:35:00|16986.7|16981.7|16985.2|16980.2|16986.7|16981.7|16985.2|16980.2|4
1707799200000|2024-02-13 04:40:00|16984.7|16979.7|16989.2|16984.2|16989.2|16984.2|16984.2|16979.2|10
1707799500000|2024-02-13 04:45:00|16989.7|16984.7|16992.2|16987.2|16992.2|16987.2|16989.7|16984.7|30
1707799800000|2024-02-13 04:50:00|16992.7|16987.7|16990.2|16985.2|16993.2|16988.2|16989.2|16984.2|7
1707800100000|2024-02-13 04:55:00|16990.7|16985.7|16989.7|16984.7|16991.2|16986.2|16989.2|16984.2|1
1707800400000|2024-02-13 05:00:00|16990.2|16985.2|16990.7|16985.7|16992.2|16987.2|16988.7|16983.7|3
1707800700000|2024-02-13 05:05:00|16991.2|16986.2|16990.7|16985.7|16993.2|16988.2|16990.2|16985.2|2
1707801000000|2024-02-13 05:10:00|16991.2|16986.2|16992.2|16987.2|16993.2|16988.2|16991.2|16986.2|3
1707801300000|2024-02-13 05:15:00|16992.7|16987.7|16993.2|16988.2|16994.7|16989.7|16992.2|16987.2|8
1707801600000|2024-02-13 05:20:00|16993.7|16988.7|16997.2|16992.2|16997.2|16992.2|16993.7|16988.7|7
1707801900000|2024-02-13 05:25:00|16996.7|16991.7|17000.7|16995.7|17000.7|16995.7|16996.7|16991.7|11
1707802200000|2024-02-13 05:30:00|17001.2|16996.2|16997.2|16992.2|17001.2|16996.2|16996.2|16991.2|34
1707802500000|2024-02-13 05:35:00|16997.7|16992.7|16999.2|16994.2|17000.2|16995.2|16997.2|16992.2|17
1707802800000|2024-02-13 05:40:00|16998.7|16993.7|16995.2|16990.2|16999.2|16994.2|16995.2|16990.2|5
1707803100000|2024-02-13 05:45:00|16994.7|16989.7|16991.2|16986.2|16994.7|16989.7|16990.7|16985.7|25
1707803400000|2024-02-13 05:50:00|16991.7|16986.7|16995.7|16990.7|16996.2|16991.2|16991.2|16986.2|10
1707803700000|2024-02-13 05:55:00|16996.2|16991.2|16991.2|16986.2|16996.7|16991.7|16991.2|16986.2|16
1707804000000|2024-02-13 06:00:00|16991.7|16986.7|16998.2|16993.2|17000.7|16995.7|16990.7|16985.7|12
1707804300000|2024-02-13 06:05:00|16997.7|16992.7|16999.7|16994.7|17000.2|16995.2|16997.2|16992.2|6
1707804600000|2024-02-13 06:10:00|16999.2|16994.2|17003.2|16998.2|17003.2|16998.2|16999.2|16994.2|7
1707804900000|2024-02-13 06:15:00|17003.7|16998.7|17006.7|17001.7|17006.7|17001.7|17003.2|16998.2|22
1707805200000|2024-02-13 06:20:00|17006.2|17001.2|17005.7|17000.7|17006.7|17001.7|17004.2|16999.2|7
1707805500000|2024-02-13 06:25:00|17004.2|16999.2|17007.2|17002.2|17008.2|17003.2|17003.7|16998.7|28
1707805800000|2024-02-13 06:30:00|17006.7|17001.7|17006.7|17001.7|17007.7|17002.7|17005.7|17000.7|10
1707806100000|2024-02-13 06:35:00|17005.7|17000.7|17008.7|17003.7|17009.2|17004.2|17005.2|17000.2|28
1707806400000|2024-02-13 06:40:00|17008.2|17003.2|17010.2|17005.2|17012.7|17007.7|17008.2|17003.2|25
1707806700000|2024-02-13 06:45:00|17009.7|17004.7|17009.2|17004.2|17010.7|17005.7|17008.2|17003.2|11
1707807000000|2024-02-13 06:50:00|17009.7|17004.7|17000.7|16995.7|17010.2|17005.2|17000.7|16995.7|50
1707807300000|2024-02-13 06:55:00|17001.2|16996.2|16995.2|16990.2|17002.7|16997.7|16995.2|16990.2|63
1707807600000|2024-02-13 07:00:00|16994.1|16991.3|16990.1|16987.3|16995.6|16992.8|16976.1|16973.3|513
1707807900000|2024-02-13 07:05:00|16989.6|16986.8|16990.6|16987.8|16994.6|16991.8|16985.6|16982.8|259
1707808200000|2024-02-13 07:10:00|16991.1|16988.3|16985.6|16982.8|16991.6|16988.8|16985.1|16982.3|110
1707808500000|2024-02-13 07:15:00|16985.1|16982.3|16984.6|16981.8|16987.6|16984.8|16983.1|16980.3|112
1707808800000|2024-02-13 07:20:00|16984.1|16981.3|16985.1|16982.3|16988.6|16985.8|16983.6|16980.8|76
1707809100000|2024-02-13 07:25:00|16985.6|16982.8|16991.6|16988.8|16992.6|16989.8|16984.1|16981.3|110
1707809400000|2024-02-13 07:30:00|16995.1|16992.3|16991.1|16988.3|16995.1|16992.3|16986.6|16983.8|199
1707809700000|2024-02-13 07:35:00|16990.6|16987.8|16990.6|16987.8|16993.6|16990.8|16989.1|16986.3|57
1707810000000|2024-02-13 07:40:00|16990.1|16987.3|16989.6|16986.8|16991.1|16988.3|16985.6|16982.8|51
1707810300000|2024-02-13 07:45:00|16989.1|16986.3|16988.1|16985.3|16989.6|16986.8|16984.6|16981.8|73
1707810600000|2024-02-13 07:50:00|16987.6|16984.8|16985.6|16982.8|16988.6|16985.8|16983.6|16980.8|139
1707810900000|2024-02-13 07:55:00|16985.1|16982.3|16994.1|16991.3|16994.6|16991.8|16981.6|16978.8|207
1707811200000|2024-02-13 08:00:00|16993.6|16990.8|16982.4|16981|17002.9|17001.5|16978.9|16977.5|1724
1707811500000|2024-02-13 08:05:00|16982.9|16981.5|16983.9|16982.5|16990.9|16989.5|16980.9|16979.5|470
1707811800000|2024-02-13 08:10:00|16983.4|16982|16972.4|16971|16984.4|16983|16971.9|16970.5|670
1707812100000|2024-02-13 08:15:00|16972.9|16971.5|16964.9|16963.5|16973.4|16972|16963.9|16962.5|582
1707812400000|2024-02-13 08:20:00|16964.4|16963|16948.9|16947.5|16964.9|16963.5|16947.4|16946|1040
1707812700000|2024-02-13 08:25:00|16949.4|16948|16943.9|16942.5|16959.9|16958.5|16943.4|16942|1048
1707813000000|2024-02-13 08:30:00|16943.4|16942|16939.9|16938.5|16944.9|16943.5|16925.9|16924.5|1055
1707813300000|2024-02-13 08:35:00|16939.4|16938|16935.9|16934.5|16945.9|16944.5|16934.9|16933.5|696
1707813600000|2024-02-13 08:40:00|16936.1|16934.7|16932.1|16930.7|16942.6|16941.2|16931.1|16929.7|564
1707813900000|2024-02-13 08:45:00|16931.6|16930.2|16935.6|16934.2|16939.6|16938.2|16927.1|16925.7|640
1707814200000|2024-02-13 08:50:00|16935.1|16933.7|16947.1|16945.7|16954.1|16952.7|16933.6|16932.2|559
1707814500000|2024-02-13 08:55:00|16946.6|16945.2|16932.1|16930.7|16948.1|16946.7|16932.1|16930.7|422
1707814800000|2024-02-13 09:00:00|16932.6|16931.2|16936.1|16934.7|16941.1|16939.7|16929.1|16927.7|387
1707815100000|2024-02-13 09:05:00|16935.6|16934.2|16920.6|16919.2|16940.6|16939.2|16920.1|16918.7|503
1707815400000|2024-02-13 09:10:00|16920.1|16918.7|16915.1|16913.7|16920.6|16919.2|16913.1|16911.7|517
1707815700000|2024-02-13 09:15:00|16915.6|16914.2|16929.1|16927.7|16937.6|16936.2|16913.6|16912.2|773
1707816000000|2024-02-13 09:20:00|16928.6|16927.2|16931.6|16930.2|16933.6|16932.2|16924.6|16923.2|393
1707816300000|2024-02-13 09:25:00|16931.1|16929.7|16935.1|16933.7|16941.1|16939.7|16930.1|16928.7|352
1707816600000|2024-02-13 09:30:00|16934.6|16933.2|16929.1|16927.7|16938.6|16937.2|16926.1|16924.7|260
1707816900000|2024-02-13 09:35:00|16928.6|16927.2|16931.1|16929.7|16933.1|16931.7|16926.6|16925.2|282
1707817200000|2024-02-13 09:40:00|16931.6|16930.2|16939.1|16937.7|16940.1|16938.7|16926.1|16924.7|261
1707817500000|2024-02-13 09:45:00|16938.6|16937.2|16929.1|16927.7|16939.1|16937.7|16925.1|16923.7|246
1707817800000|2024-02-13 09:50:00|16928.6|16927.2|16939.6|16938.2|16940.1|16938.7|16923.1|16921.7|301
1707818100000|2024-02-13 09:55:00|16939.1|16937.7|16949.1|16947.7|16949.1|16947.7|16939.1|16937.7|365
1707818400000|2024-02-13 10:00:00|16948.6|16947.2|16953.1|16951.7|16956.1|16954.7|16946.1|16944.7|362
1707818700000|2024-02-13 10:05:00|16952.6|16951.2|16947.6|16946.2|16956.1|16954.7|16945.6|16944.2|486
1707819000000|2024-02-13 10:10:00|16947.1|16945.7|16933.1|16931.7|16948.6|16947.2|16932.1|16930.7|362
1707819300000|2024-02-13 10:15:00|16934.1|16932.7|16937.1|16935.7|16941.1|16939.7|16933.6|16932.2|192
1707819600000|2024-02-13 10:20:00|16936.6|16935.2|16936.6|16935.2|16937.6|16936.2|16931.1|16929.7|226
1707819900000|2024-02-13 10:25:00|16936.1|16934.7|16939.1|16937.7|16939.1|16937.7|16931.6|16930.2|172
1707820200000|2024-02-13 10:30:00|16938.6|16937.2|16952.6|16951.2|16953.1|16951.7|16938.1|16936.7|206
1707820500000|2024-02-13 10:35:00|16952.1|16950.7|16948.1|16946.7|16956.6|16955.2|16945.1|16943.7|224
1707820800000|2024-02-13 10:40:00|16947.6|16946.2|16940.6|16939.2|16951.1|16949.7|16940.1|16938.7|228
1707821100000|2024-02-13 10:45:00|16941.1|16939.7|16942.1|16940.7|16942.1|16940.7|16935.6|16934.2|367
1707821400000|2024-02-13 10:50:00|16941.6|16940.2|16935.1|16933.7|16942.1|16940.7|16935.1|16933.7|201
1707821700000|2024-02-13 10:55:00|16934.6|16933.2|16946.1|16944.7|16946.1|16944.7|16934.1|16932.7|287
1707822000000|2024-02-13 11:00:00|16946.6|16945.2|16945.1|16943.7|16949.1|16947.7|16942.6|16941.2|278
1707822300000|2024-02-13 11:05:00|16944.6|16943.2|16948.1|16946.7|16949.1|16947.7|16943.1|16941.7|117
1707822600000|2024-02-13 11:10:00|16947.6|16946.2|16947.1|16945.7|16948.6|16947.2|16941.1|16939.7|144
1707822900000|2024-02-13 11:15:00|16947.6|16946.2|16956.1|16954.7|16956.1|16954.7|16946.1|16944.7|226
1707823200000|2024-02-13 11:20:00|16956.6|16955.2|16954.6|16953.2|16959.6|16958.2|16950.6|16949.2|275
1707823500000|2024-02-13 11:25:00|16955.1|16953.7|16952.6|16951.2|16960.1|16958.7|16950.6|16949.2|155
1707823800000|2024-02-13 11:30:00|16952.1|16950.7|16951.1|16949.7|16954.1|16952.7|16950.1|16948.7|98
1707824100000|2024-02-13 11:35:00|16950.6|16949.2|16953.6|16952.2|16954.1|16952.7|16949.1|16947.7|83
1707824400000|2024-02-13 11:40:00|16954.1|16952.7|16949.1|16947.7|16954.1|16952.7|16949.1|16947.7|67
1707824700000|2024-02-13 11:45:00|16949.6|16948.2|16947.6|16946.2|16951.1|16949.7|16945.1|16943.7|93
1707825000000|2024-02-13 11:50:00|16947.1|16945.7|16940.1|16938.7|16947.1|16945.7|16938.1|16936.7|111
1707825300000|2024-02-13 11:55:00|16939.6|16938.2|16941.1|16939.7|16943.1|16941.7|16938.1|16936.7|126
1707825600000|2024-02-13 12:00:00|16940.6|16939.2|16929.1|16927.7|16944.1|16942.7|16928.1|16926.7|267
1707825900000|2024-02-13 12:05:00|16928.6|16927.2|16934.1|16932.7|16937.6|16936.2|16928.6|16927.2|93
1707826200000|2024-02-13 12:10:00|16934.6|16933.2|16938.6|16937.2|16942.6|16941.2|16932.6|16931.2|147
1707826500000|2024-02-13 12:15:00|16939.1|16937.7|16940.1|16938.7|16942.1|16940.7|16937.6|16936.2|79
1707826800000|2024-02-13 12:20:00|16939.6|16938.2|16936.1|16934.7|16942.1|16940.7|16935.1|16933.7|77
1707827100000|2024-02-13 12:25:00|16936.6|16935.2|16935.1|16933.7|16937.1|16935.7|16931.6|16930.2|181
1707827400000|2024-02-13 12:30:00|16934.1|16932.7|16937.6|16936.2|16938.1|16936.7|16931.1|16929.7|174
1707827700000|2024-02-13 12:35:00|16938.1|16936.7|16943.6|16942.2|16944.1|16942.7|16935.1|16933.7|126
1707828000000|2024-02-13 12:40:00|16943|16941.6|16943.5|16942.1|16947.5|16946.1|16941.5|16940.1|131
1707828300000|2024-02-13 12:45:00|16942.5|16941.1|16939.5|16938.1|16944.5|16943.1|16937|16935.6|133
1707828600000|2024-02-13 12:50:00|16939|16937.6|16940.5|16939.1|16942|16940.6|16938|16936.6|108
1707828900000|2024-02-13 12:55:00|16941.5|16940.1|16942.5|16941.1|16946.5|16945.1|16940.5|16939.1|210
1707829200000|2024-02-13 13:00:00|16942|16940.6|16940.5|16939.1|16944.5|16943.1|16938.5|16937.1|238
1707829500000|2024-02-13 13:05:00|16940|16938.6|16948.5|16947.1|16948.5|16947.1|16939.5|16938.1|180
1707829800000|2024-02-13 13:10:00|16949|16947.6|16950.5|16949.1|16951|16949.6|16946.5|16945.1|186
1707830100000|2024-02-13 13:15:00|16951|16949.6|16954|16952.6|16955|16953.6|16946.5|16945.1|262
1707830400000|2024-02-13 13:20:00|16954.5|16953.1|16959.5|16958.1|16959.5|16958.1|16951.5|16950.1|349
1707830700000|2024-02-13 13:25:00|16961.5|16960.1|16960|16958.6|16965.5|16964.1|16957.5|16956.1|451
1707831000000|2024-02-13 13:30:00|16960.5|16959.1|16897.5|16896.1|16968|16966.6|16865|16863.6|2708
1707831300000|2024-02-13 13:35:00|16897|16895.6|16892|16890.6|16901|16899.6|16871|16869.6|1371
1707831600000|2024-02-13 13:40:00|16892.5|16891.1|16893|16891.6|16904.5|16903.1|16884|16882.6|883
1707831900000|2024-02-13 13:45:00|16892.5|16891.1|16882.5|16881.1|16895.5|16894.1|16880.5|16879.1|806
1707832200000|2024-02-13 13:50:00|16882|16880.6|16871.5|16870.1|16888.5|16887.1|16871.5|16870.1|642
1707832500000|2024-02-13 13:55:00|16872|16870.6|16872|16870.6|16881|16879.6|16868|16866.6|448
1707832800000|2024-02-13 14:00:00|16873|16871.6|16854.5|16853.1|16873|16871.6|16853.5|16852.1|679
1707833100000|2024-02-13 14:05:00|16855.5|16854.1|16848|16846.6|16861.5|16860.1|16845|16843.6|749
1707833400000|2024-02-13 14:10:00|16847.5|16846.1|16846.5|16845.1|16852|16850.6|16840|16838.6|677
1707833700000|2024-02-13 14:15:00|16847|16845.6|16857.5|16856.1|16862.5|16861.1|16845.5|16844.1|648
1707834000000|2024-02-13 14:20:00|16857|16855.6|16853|16851.6|16859.5|16858.1|16849.5|16848.1|425
1707834300000|2024-02-13 14:25:00|16852.5|16851.1|16862.5|16861.1|16864|16862.6|16852|16850.6|608
1707834600000|2024-02-13 14:30:00|16862|16860.6|16875.5|16874.1|16876|16874.6|16850|16848.6|782
1707834900000|2024-02-13 14:35:00|16875|16873.6|16865|16863.6|16880.5|16879.1|16864.5|16863.1|714
1707835200000|2024-02-13 14:40:00|16865.5|16864.1|16877.5|16876.1|16885.5|16884.1|16860.5|16859.1|590
1707835500000|2024-02-13 14:45:00|16877|16875.6|16865.5|16864.1|16888.5|16887.1|16864.5|16863.1|534
1707835800000|2024-02-13 14:50:00|16865|16863.6|16864|16862.6|16868.5|16867.1|16856|16854.6|494
1707836100000|2024-02-13 14:55:00|16864.5|16863.1|16851.5|16850.1|16864.5|16863.1|16846.5|16845.1|544
1707836400000|2024-02-13 15:00:00|16851|16849.6|16841.5|16840.1|16853.5|16852.1|16840.5|16839.1|397
1707836700000|2024-02-13 15:05:00|16841|16839.6|16833.5|16832.1|16841|16839.6|16832.5|16831.1|757
1707837000000|2024-02-13 15:10:00|16834.3|16832.9|16835.3|16833.9|16844.3|16842.9|16832.3|16830.9|524
1707837300000|2024-02-13 15:15:00|16835.8|16834.4|16841.8|16840.4|16842.3|16840.9|16832.3|16830.9|763
1707837600000|2024-02-13 15:20:00|16841.3|16839.9|16842.3|16840.9|16846.3|16844.9|16837.3|16835.9|464
1707837900000|2024-02-13 15:25:00|16841.8|16840.4|16866.8|16865.4|16867.3|16865.9|16841.3|16839.9|492
1707838200000|2024-02-13 15:30:00|16866.3|16864.9|16868.3|16866.9|16874.3|16872.9|16862.3|16860.9|582
1707838500000|2024-02-13 15:35:00|16868.8|16867.4|16858.8|16857.4|16868.8|16867.4|16845.3|16843.9|456
1707838800000|2024-02-13 15:40:00|16859.3|16857.9|16862.3|16860.9|16864.8|16863.4|16851.3|16849.9|300
1707839100000|2024-02-13 15:45:00|16861.8|16860.4|16861.3|16859.9|16863.3|16861.9|16854.3|16852.9|225
1707839400000|2024-02-13 15:50:00|16860.8|16859.4|16877.3|16875.9|16878.3|16876.9|16859.3|16857.9|386
1707839700000|2024-02-13 15:55:00|16876.8|16875.4|16861.3|16859.9|16877.3|16875.9|16858.3|16856.9|312
1707840000000|2024-02-13 16:00:00|16861.8|16860.4|16884.8|16883.4|16885.8|16884.4|16861.8|16860.4|420
1707840300000|2024-02-13 16:05:00|16885.3|16883.9|16888.3|16886.9|16891.3|16889.9|16882.3|16880.9|395
1707840600000|2024-02-13 16:10:00|16888.8|16887.4|16878.3|16876.9|16890.3|16888.9|16878.3|16876.9|325
1707840900000|2024-02-13 16:15:00|16878.8|16877.4|16871.8|16870.4|16881.3|16879.9|16871.3|16869.9|313
1707841200000|2024-02-13 16:20:00|16872.3|16870.9|16877.3|16875.9|16881.3|16879.9|16871.3|16869.9|338
1707841500000|2024-02-13 16:25:00|16878.3|16876.9|16876.3|16874.9|16885.3|16883.9|16875.3|16873.9|972
1707841800000|2024-02-13 16:30:00|16877|16874.2|16881.5|16878.7|16881.5|16878.7|16871|16868.2|1330
1707842100000|2024-02-13 16:35:00|16881|16878.2|16889|16886.2|16890|16887.2|16879|16876.2|1028
1707842400000|2024-02-13 16:40:00|16889.5|16886.7|16889|16886.2|16891|16888.2|16884.5|16881.7|440
1707842700000|2024-02-13 16:45:00|16888.5|16885.7|16889.5|16886.7|16891|16888.2|16888|16885.2|149
1707843000000|2024-02-13 16:50:00|16889|16886.2|16877|16874.2|16890|16887.2|16877|16874.2|298
1707843300000|2024-02-13 16:55:00|16877.5|16874.7|16877.5|16874.7|16880|16877.2|16872|16869.2|239
1707843600000|2024-02-13 17:00:00|16877|16874.2|16879|16876.2|16881|16878.2|16874|16871.2|121
1707843900000|2024-02-13 17:05:00|16878.5|16875.7|16866|16863.2|16879|16876.2|16865|16862.2|170
1707844200000|2024-02-13 17:10:00|16866.5|16863.7|16869|16866.2|16869.5|16866.7|16861|16858.2|194
1707844500000|2024-02-13 17:15:00|16869.5|16866.7|16867|16864.2|16874|16871.2|16866|16863.2|171
1707844800000|2024-02-13 17:20:00|16867.5|16864.7|16864|16861.2|16869|16866.2|16863|16860.2|130
1707845100000|2024-02-13 17:25:00|16863.5|16860.7|16860|16857.2|16865.5|16862.7|16856|16853.2|137
1707845400000|2024-02-13 17:30:00|16860.5|16857.7|16871|16868.2|16871|16868.2|16859|16856.2|96
1707845700000|2024-02-13 17:35:00|16870.5|16867.7|16872|16869.2|16872|16869.2|16866.5|16863.7|112
1707846000000|2024-02-13 17:40:00|16871.5|16868.7|16870|16867.2|16872|16869.2|16868|16865.2|50
1707846300000|2024-02-13 17:45:00|16869.5|16866.7|16863.5|16860.7|16870.5|16867.7|16861|16858.2|76
1707846600000|2024-02-13 17:50:00|16863|16860.2|16857|16854.2|16866.5|16863.7|16857|16854.2|152
1707846900000|2024-02-13 17:55:00|16856|16853.2|16860.5|16857.7|16861|16858.2|16854|16851.2|192
1707847200000|2024-02-13 18:00:00|16860|16857.2|16853.5|16850.7|16861|16858.2|16851|16848.2|127
1707847500000|2024-02-13 18:05:00|16854|16851.2|16851.5|16848.7|16854.5|16851.7|16850|16847.2|99
1707847800000|2024-02-13 18:10:00|16851|16848.2|16853|16850.2|16853|16850.2|16846|16843.2|132
1707848100000|2024-02-13 18:15:00|16852.5|16849.7|16849|16846.2|16855|16852.2|16847|16844.2|81
1707848400000|2024-02-13 18:20:00|16848.5|16845.7|16846|16843.2|16849|16846.2|16844|16841.2|85
1707848700000|2024-02-13 18:25:00|16845.5|16842.7|16853|16850.2|16855|16852.2|16845|16842.2|106
1707849000000|2024-02-13 18:30:00|16852.5|16849.7|16850|16847.2|16854|16851.2|16849|16846.2|76
1707849300000|2024-02-13 18:35:00|16850.5|16847.7|16850.5|16847.7|16852|16849.2|16846|16843.2|141
1707849600000|2024-02-13 18:40:00|16850|16847.2|16845.5|16842.7|16850|16847.2|16843.5|16840.7|76
1707849900000|2024-02-13 18:45:00|16845|16842.2|16841.5|16838.7|16849|16846.2|16841|16838.2|70
1707850200000|2024-02-13 18:50:00|16841|16838.2|16840|16837.2|16844|16841.2|16838|16835.2|154
1707850500000|2024-02-13 18:55:00|16839.5|16836.7|16841|16838.2|16841|16838.2|16838|16835.2|55
1707850800000|2024-02-13 19:00:00|16840.5|16837.7|16829.5|16826.7|16841|16838.2|16828|16825.2|214
1707851100000|2024-02-13 19:05:00|16830|16827.2|16821|16818.2|16830|16827.2|16820|16817.2|262
1707851400000|2024-02-13 19:10:00|16820.5|16817.7|16812|16809.2|16821|16818.2|16809|16806.2|353
1707851700000|2024-02-13 19:15:00|16811.5|16808.7|16814|16811.2|16818|16815.2|16808|16805.2|263
1707852000000|2024-02-13 19:20:00|16814.5|16811.7|16811|16808.2|16817.5|16814.7|16811|16808.2|142
1707852300000|2024-02-13 19:25:00|16811.5|16808.7|16815|16812.2|16819|16816.2|16806.5|16803.7|178
1707852600000|2024-02-13 19:30:00|16814|16811.2|16822|16819.2|16823|16820.2|16811.5|16808.7|187
1707852900000|2024-02-13 19:35:00|16822.5|16819.7|16824|16821.2|16826|16823.2|16819|16816.2|202
1707853200000|2024-02-13 19:40:00|16824.5|16821.7|16813|16810.2|16827|16824.2|16813|16810.2|176
1707853500000|2024-02-13 19:45:00|16812|16809.2|16800|16797.2|16815|16812.2|16800|16797.2|239
1707853800000|2024-02-13 19:50:00|16801|16798.2|16793|16790.2|16803|16800.2|16790|16787.2|272
1707854100000|2024-02-13 19:55:00|16792.5|16789.7|16797|16794.2|16799|16796.2|16791|16788.2|204
1707854400000|2024-02-13 20:00:00|16796.5|16793.7|16790|16787.2|16800|16797.2|16787.5|16784.7|207
1707854700000|2024-02-13 20:05:00|16790.5|16787.7|16793.5|16790.7|16796|16793.2|16790|16787.2|146
1707855000000|2024-02-13 20:10:00|16793|16790.2|16791|16788.2|16796.5|16793.7|16788.5|16785.7|145
1707855300000|2024-02-13 20:15:00|16790.5|16787.7|16789|16786.2|16792.5|16789.7|16787|16784.2|131
1707855600000|2024-02-13 20:20:00|16788.5|16785.7|16787.5|16784.7|16790|16787.2|16784|16781.2|237
1707855900000|2024-02-13 20:25:00|16788|16785.2|16799|16796.2|16801|16798.2|16786|16783.2|327
1707856200000|2024-02-13 20:30:00|16798.5|16795.7|16809.5|16806.7|16810|16807.2|16797|16794.2|330
1707856500000|2024-02-13 20:35:00|16809|16806.2|16806|16803.2|16810|16807.2|16805|16802.2|120
1707856800000|2024-02-13 20:40:00|16806.5|16803.7|16816.5|16813.7|16818.5|16815.7|16806|16803.2|262
1707857100000|2024-02-13 20:45:00|16817|16814.2|16823|16820.2|16824|16821.2|16816.5|16813.7|346
1707857400000|2024-02-13 20:50:00|16822.5|16819.7|16821|16818.2|16825.5|16822.7|16814|16811.2|293
1707857700000|2024-02-13 20:55:00|16820|16817.2|16829.5|16826.7|16830.5|16827.7|16820|16817.2|466
1707858000000|2024-02-13 21:00:00|16831.6|16824.6|16827.7|16820.7|16836.7|16829.7|16822.2|16815.2|24
1707858300000|2024-02-13 21:05:00|16828.1|16821.1|16827.7|16820.7|16833.7|16826.7|16825.6|16818.6|0
1707858600000|2024-02-13 21:10:00|16828.1|16821.1|16826.6|16819.6|16835.4|16828.4|16822.9|16815.9|0
1707858900000|2024-02-13 21:15:00|16826.2|16819.2|16829.8|16822.8|16831.6|16824.6|16826.2|16819.2|0
1707859200000|2024-02-13 21:20:00|16830.7|16823.7|16828.2|16821.2|16830.7|16823.7|16826.8|16819.8|0
1707859500000|2024-02-13 21:25:00|16828.3|16821.3|16826.3|16819.3|16830|16823|16825.5|16818.5|0
1707859800000|2024-02-13 21:30:00|16826.4|16819.4|16826.2|16819.2|16827.9|16820.9|16825.4|16818.4|0
1707860100000|2024-02-13 21:35:00|16826.6|16819.6|16831.5|16824.5|16831.5|16824.5|16826.2|16819.2|0
1707860400000|2024-02-13 21:40:00|16831|16824|16834.8|16827.8|16838.3|16831.3|16830.6|16823.6|0
1707860700000|2024-02-13 21:45:00|16834.9|16827.9|16836.2|16829.2|16836.4|16829.4|16832.9|16825.9|0
1707861000000|2024-02-13 21:50:00|16835.4|16828.4|16836.1|16829.1|16837.9|16830.9|16833.6|16826.6|0
1707861300000|2024-02-13 21:55:00|16837|16830|16835.6|16828.6|16837.7|16830.7|16835.5|16828.5|0
1707861600000|2024-02-13 22:00:00|16835|16828|16836|16829|16836.1|16829.1|16834.8|16827.8|0
1707861900000|2024-02-13 22:05:00|16836.4|16829.4|16837.2|16830.2|16837.2|16830.2|16836.3|16829.3|0
1707862200000|2024-02-13 22:10:00|16837.5|16830.5|16840.3|16833.3|16841.5|16834.5|16837.2|16830.2|0
1707862500000|2024-02-13 22:15:00|16839.8|16832.8|16839.9|16832.9|16840.6|16833.6|16839.5|16832.5|0
1707862800000|2024-02-13 22:20:00|16840|16833|16842.7|16835.7|16843.4|16836.4|16840|16833|0
1707863100000|2024-02-13 22:25:00|16842.2|16835.2|16843.3|16836.3|16844.8|16837.8|16842.2|16835.2|0
1707863400000|2024-02-13 22:30:00|16843.2|16836.2|16843.8|16836.8|16845|16838|16842.8|16835.8|0
1707863700000|2024-02-13 22:35:00|16843.6|16836.6|16845.8|16838.8|16846.5|16839.5|16843.6|16836.6|0
1707864000000|2024-02-13 22:40:00|16846.6|16839.6|16845.7|16838.7|16846.8|16839.8|16845.4|16838.4|0
1707864300000|2024-02-13 22:45:00|16845.4|16838.4|16844.2|16837.2|16845.7|16838.7|16843.8|16836.8|0
1707864600000|2024-02-13 22:50:00|16844.3|16837.3|16843.2|16836.2|16844.3|16837.3|16842.1|16835.1|0
1707864900000|2024-02-13 22:55:00|16842.7|16835.7|16843.3|16836.3|16844.2|16837.2|16842.7|16835.7|0
1707865200000|2024-02-13 23:00:00|16838.6|16831.6|16830.3|16823.3|16842.9|16835.9|16824.9|16817.9|0
1707865500000|2024-02-13 23:05:00|16829.5|16822.5|16831.6|16824.6|16834.2|16827.2|16829.5|16822.5|0
1707865800000|2024-02-13 23:10:00|16832.1|16825.1|16828.2|16821.2|16833.3|16826.3|16828.2|16821.2|0
1707866100000|2024-02-13 23:15:00|16828.6|16821.6|16826.6|16819.6|16830|16823|16826.5|16819.5|0
1707866400000|2024-02-13 23:20:00|16827.4|16820.4|16826.2|16819.2|16830|16823|16826.2|16819.2|0
1707866700000|2024-02-13 23:25:00|16826.1|16819.1|16829.5|16822.5|16830.4|16823.4|16826.1|16819.1|0
1707867000000|2024-02-13 23:30:00|16829.1|16822.1|16832|16825|16832|16825|16828.6|16821.6|0
1707867300000|2024-02-13 23:35:00|16833.7|16826.7|16832.9|16825.9|16835.4|16828.4|16832.9|16825.9|0
1707867600000|2024-02-13 23:40:00|16832|16825|16833.8|16826.8|16834.6|16827.6|16831.2|16824.2|0
1707867900000|2024-02-13 23:45:00|16833.3|16826.3|16829.4|16822.4|16834.7|16827.7|16829.4|16822.4|0
1707868200000|2024-02-13 23:50:00|16829|16822|16830.3|16823.3|16830.8|16823.8|16827.6|16820.6|0
1707868500000|2024-02-13 23:55:00|16830.7|16823.7|16831.1|16824.1|16832|16825|16829.4|16822.4|0
1707868800000|2024-02-14 00:00:00|16830.3|16823.3|16830.3|16823.3|16831.1|16824.1|16827.7|16820.7|0
1707869100000|2024-02-14 00:05:00|16829.9|16822.9|16827.7|16820.7|16830.3|16823.3|16826|16819|0
1707869400000|2024-02-14 00:10:00|16827.3|16820.3|16827.7|16820.7|16828.5|16821.5|16826.9|16819.9|0
1707869700000|2024-02-14 00:15:00|16832.5|16827.5|16837|16832|16843|16838|16831.5|16826.5|71
1707870000000|2024-02-14 00:20:00|16837.5|16832.5|16837|16832|16838|16833|16837|16832|1
1707870300000|2024-02-14 00:25:00|16837.5|16832.5|16834.5|16829.5|16838.5|16833.5|16834|16829|16
1707870600000|2024-02-14 00:30:00|16835.5|16830.5|16831.5|16826.5|16836.5|16831.5|16831.5|16826.5|31
1707870900000|2024-02-14 00:35:00|16832|16827|16830.5|16825.5|16832|16827|16829.5|16824.5|5
1707871200000|2024-02-14 00:40:00|16830|16825|16839.5|16834.5|16840|16835|16830|16825|20
1707871500000|2024-02-14 00:45:00|16839|16834|16842.5|16837.5|16842.5|16837.5|16837.5|16832.5|4
1707871800000|2024-02-14 00:50:00|16843|16838|16840.5|16835.5|16844|16839|16840.5|16835.5|1
1707872100000|2024-02-14 00:55:00|16841|16836|16841.5|16836.5|16841.5|16836.5|16840|16835|0
1707872400000|2024-02-14 01:00:00|16841|16836|16843.5|16838.5|16844|16839|16840|16835|26
1707872700000|2024-02-14 01:05:00|16843|16838|16846|16841|16846|16841|16843|16838|20
1707873000000|2024-02-14 01:10:00|16845.5|16840.5|16843.5|16838.5|16847|16842|16843.5|16838.5|1
1707873300000|2024-02-14 01:15:00|16844|16839|16840|16835|16844|16839|16836.5|16831.5|16
1707873600000|2024-02-14 01:20:00|16840.5|16835.5|16841.5|16836.5|16842|16837|16838.5|16833.5|17
1707873900000|2024-02-14 01:25:00|16842|16837|16844.5|16839.5|16844.5|16839.5|16842|16837|0
1707874200000|2024-02-14 01:30:00|16845|16840|16844.5|16839.5|16849|16844|16844.5|16839.5|7
1707874500000|2024-02-14 01:35:00|16843|16838|16840|16835|16843|16838|16839|16834|3
1707874800000|2024-02-14 01:40:00|16839.5|16834.5|16844|16839|16846|16841|16839|16834|32
1707875100000|2024-02-14 01:45:00|16843.5|16838.5|16844|16839|16844|16839|16838.5|16833.5|9
1707875400000|2024-02-14 01:50:00|16843.5|16838.5|16845.5|16840.5|16846.5|16841.5|16843.5|16838.5|9
1707875700000|2024-02-14 01:55:00|16845|16840|16844|16839|16846|16841|16843.5|16838.5|3
1707876000000|2024-02-14 02:00:00|16845.5|16840.5|16849|16844|16849|16844|16843|16838|9
1707876300000|2024-02-14 02:05:00|16848.5|16843.5|16844|16839|16848.5|16843.5|16843.5|16838.5|9
1707876600000|2024-02-14 02:10:00|16846|16841|16846|16841|16851|16846|16845.5|16840.5|4
1707876900000|2024-02-14 02:15:00|16846.5|16841.5|16851.5|16846.5|16851.5|16846.5|16845.5|16840.5|6
1707877200000|2024-02-14 02:20:00|16852|16847|16847.5|16842.5|16852.5|16847.5|16847.5|16842.5|5
1707877500000|2024-02-14 02:25:00|16848|16843|16849|16844|16849.5|16844.5|16847|16842|6
1707877800000|2024-02-14 02:30:00|16848.5|16843.5|16843.5|16838.5|16849|16844|16843.5|16838.5|12
1707878100000|2024-02-14 02:35:00|16844|16839|16841.5|16836.5|16844.5|16839.5|16836.5|16831.5|44
1707878400000|2024-02-14 02:40:00|16841|16836|16842|16837|16842|16837|16838.5|16833.5|10
1707878700000|2024-02-14 02:45:00|16842.5|16837.5|16843|16838|16843.5|16838.5|16841.5|16836.5|7
1707879000000|2024-02-14 02:50:00|16843.5|16838.5|16842.5|16837.5|16844|16839|16841|16836|1
1707879300000|2024-02-14 02:55:00|16842|16837|16843|16838|16843|16838|16841|16836|2
1707879600000|2024-02-14 03:00:00|16842.5|16837.5|16843.5|16838.5|16843.5|16838.5|16841.5|16836.5|8
1707879900000|2024-02-14 03:05:00|16843|16838|16838|16833|16843|16838|16836|16831|32
1707880200000|2024-02-14 03:10:00|16837.5|16832.5|16836.5|16831.5|16837.5|16832.5|16835|16830|15
1707880500000|2024-02-14 03:15:00|16837|16832|16836.5|16831.5|16837|16832|16834.5|16829.5|10
1707880800000|2024-02-14 03:20:00|16837|16832|16839|16834|16839.5|16834.5|16835|16830|25
1707881100000|2024-02-14 03:25:00|16838.5|16833.5|16839|16834|16840.5|16835.5|16838|16833|8
1707881400000|2024-02-14 03:30:00|16838.5|16833.5|16837|16832|16839|16834|16835|16830|39
1707881700000|2024-02-14 03:35:00|16836.5|16831.5|16835.5|16830.5|16837.5|16832.5|16834.5|16829.5|32
1707882000000|2024-02-14 03:40:00|16836|16831|16839.5|16834.5|16840|16835|16835|16830|8
1707882300000|2024-02-14 03:45:00|16840|16835|16839|16834|16841|16836|16835.5|16830.5|4
1707882600000|2024-02-14 03:50:00|16839.5|16834.5|16837.5|16832.5|16839.5|16834.5|16835|16830|11
1707882900000|2024-02-14 03:55:00|16836.5|16831.5|16835.5|16830.5|16837|16832|16834.5|16829.5|9
1707883200000|2024-02-14 04:00:00|16835|16830|16833.5|16828.5|16835.5|16830.5|16833.5|16828.5|7
1707883500000|2024-02-14 04:05:00|16833|16828|16834|16829|16834|16829|16831.5|16826.5|11
1707883800000|2024-02-14 04:10:00|16833.5|16828.5|16833|16828|16834.5|16829.5|16833|16828|0
1707884100000|2024-02-14 04:15:00|16832.5|16827.5|16827.5|16822.5|16833|16828|16827|16822|23
1707884400000|2024-02-14 04:20:00|16828|16823|16830|16825|16831.5|16826.5|16827|16822|34
1707884700000|2024-02-14 04:25:00|16830.5|16825.5|16831|16826|16831.5|16826.5|16829|16824|8
1707885000000|2024-02-14 04:30:00|16831.5|16826.5|16831|16826|16831.5|16826.5|16829.5|16824.5|7
1707885300000|2024-02-14 04:35:00|16830.5|16825.5|16831|16826|16832|16827|16830.5|16825.5|8
1707885600000|2024-02-14 04:40:00|16831.5|16826.5|16833.5|16828.5|16836|16831|16831.5|16826.5|5
1707885900000|2024-02-14 04:45:00|16833|16828|16834|16829|16834|16829|16831.5|16826.5|4
1707886200000|2024-02-14 04:50:00|16834.5|16829.5|16830.5|16825.5|16834.5|16829.5|16829.5|16824.5|27
1707886500000|2024-02-14 04:55:00|16831|16826|16832.5|16827.5|16834.5|16829.5|16830|16825|11
1707886800000|2024-02-14 05:00:00|16833|16828|16836|16831|16837|16832|16833|16828|9
1707887100000|2024-02-14 05:05:00|16835.5|16830.5|16836|16831|16838|16833|16835.5|16830.5|8
1707887400000|2024-02-14 05:10:00|16836.5|16831.5|16834|16829|16836.5|16831.5|16834|16829|1
1707887700000|2024-02-14 05:15:00|16833.5|16828.5|16834.5|16829.5|16838|16833|16833.5|16828.5|11
1707888000000|2024-02-14 05:20:00|16835.5|16830.5|16834|16829|16835.5|16830.5|16833.5|16828.5|3
1707888300000|2024-02-14 05:25:00|16834.5|16829.5|16834|16829|16834.5|16829.5|16833.5|16828.5|4
1707888600000|2024-02-14 05:30:00|16833.5|16828.5|16834|16829|16836.5|16831.5|16833.5|16828.5|11
1707888900000|2024-02-14 05:35:00|16833.5|16828.5|16836.5|16831.5|16838.5|16833.5|16833|16828|17
1707889200000|2024-02-14 05:40:00|16837|16832|16834.5|16829.5|16837.5|16832.5|16834|16829|6
1707889500000|2024-02-14 05:45:00|16835|16830|16835|16830|16836|16831|16834.5|16829.5|8
1707889800000|2024-02-14 05:50:00|16834|16829|16836|16831|16837.5|16832.5|16833.5|16828.5|17
1707890100000|2024-02-14 05:55:00|16835.5|16830.5|16832.5|16827.5|16835.5|16830.5|16831.5|16826.5|19
1707890400000|2024-02-14 06:00:00|16832|16827|16843.5|16838.5|16843.5|16838.5|16832|16827|35
1707890700000|2024-02-14 06:05:00|16842.5|16837.5|16845.5|16840.5|16846|16841|16840.5|16835.5|42
1707891000000|2024-02-14 06:10:00|16846.5|16841.5|16845.5|16840.5|16849.5|16844.5|16842|16837|22
1707891300000|2024-02-14 06:15:00|16846|16841|16849.5|16844.5|16849.5|16844.5|16843.5|16838.5|22
1707891600000|2024-02-14 06:20:00|16850|16845|16855|16850|16856|16851|16849|16844|41
1707891900000|2024-02-14 06:25:00|16854.5|16849.5|16854.5|16849.5|16854.5|16849.5|16850.5|16845.5|20
1707892200000|2024-02-14 06:30:00|16855|16850|16855.5|16850.5|16856|16851|16852.5|16847.5|28
1707892500000|2024-02-14 06:35:00|16855|16850|16851.5|16846.5|16856|16851|16850.5|16845.5|47
1707892800000|2024-02-14 06:40:00|16852|16847|16860.5|16855.5|16864|16859|16852|16847|52
1707893100000|2024-02-14 06:45:00|16861|16856|16855.5|16850.5|16862|16857|16855.5|16850.5|13
1707893400000|2024-02-14 06:50:00|16856.5|16851.5|16864.5|16859.5|16864.5|16859.5|16855.5|16850.5|35
1707893700000|2024-02-14 06:55:00|16865|16860|16865|16860|16865|16860|16861.5|16856.5|18
1707894000000|2024-02-14 07:00:00|16863.9|16861.1|16861.4|16858.6|16877.9|16875.1|16859.4|16856.6|412
1707894300000|2024-02-14 07:05:00|16861.9|16859.1|16864.4|16861.6|16868.9|16866.1|16853.9|16851.1|220
1707894600000|2024-02-14 07:10:00|16864.9|16862.1|16874.4|16871.6|16874.4|16871.6|16861.4|16858.6|140
1707894900000|2024-02-14 07:15:00|16874.9|16872.1|16870.9|16868.1|16878.4|16875.6|16870.4|16867.6|134
1707895200000|2024-02-14 07:20:00|16871.4|16868.6|16869.9|16867.1|16874.9|16872.1|16867.9|16865.1|110
1707895500000|2024-02-14 07:25:00|16869.4|16866.6|16865.4|16862.6|16870.4|16867.6|16860.9|16858.1|154
1707895800000|2024-02-14 07:30:00|16865.9|16863.1|16866.9|16864.1|16867.9|16865.1|16857.9|16855.1|147
1707896100000|2024-02-14 07:35:00|16867.4|16864.6|16869.4|16866.6|16871.9|16869.1|16866.9|16864.1|86
1707896400000|2024-02-14 07:40:00|16869.9|16867.1|16866.9|16864.1|16870.4|16867.6|16861.9|16859.1|61
1707896700000|2024-02-14 07:45:00|16867.9|16865.1|16865.9|16863.1|16868.4|16865.6|16864.9|16862.1|64
1707897000000|2024-02-14 07:50:00|16865.4|16862.6|16863.4|16860.6|16866.9|16864.1|16862.9|16860.1|86
1707897300000|2024-02-14 07:55:00|16863.9|16861.1|16854.9|16852.1|16864.9|16862.1|16851.9|16849.1|248
1707897600000|2024-02-14 08:00:00|16854.2|16852.8|16873.7|16872.3|16876.2|16874.8|16847.2|16845.8|1685
1707897900000|2024-02-14 08:05:00|16873.2|16871.8|16869.2|16867.8|16881.7|16880.3|16868.2|16866.8|917
1707898200000|2024-02-14 08:10:00|16868.7|16867.3|16867.2|16865.8|16872.2|16870.8|16864.2|16862.8|532
1707898500000|2024-02-14 08:15:00|16867.7|16866.3|16883.2|16881.8|16883.2|16881.8|16867.7|16866.3|757
1707898800000|2024-02-14 08:20:00|16883.7|16882.3|16887.2|16885.8|16891.2|16889.8|16882.2|16880.8|643
1707899100000|2024-02-14 08:25:00|16886.7|16885.3|16892.2|16890.8|16897.2|16895.8|16886.2|16884.8|736
1707899400000|2024-02-14 08:30:00|16891.7|16890.3|16881.7|16880.3|16894.2|16892.8|16881.2|16879.8|656
1707899700000|2024-02-14 08:35:00|16882.2|16880.8|16873.7|16872.3|16882.2|16880.8|16871.2|16869.8|606
1707900000000|2024-02-14 08:40:00|16874.2|16872.8|16880.2|16878.8|16882.2|16880.8|16871.2|16869.8|286
1707900300000|2024-02-14 08:45:00|16880.7|16879.3|16859.2|16857.8|16884.2|16882.8|16858.2|16856.8|397
1707900600000|2024-02-14 08:50:00|16859.7|16858.3|16870.7|16869.3|16871.2|16869.8|16854.7|16853.3|468
1707900900000|2024-02-14 08:55:00|16871.2|16869.8|16881.7|16880.3|16886.2|16884.8|16870.2|16868.8|344
1707901200000|2024-02-14 09:00:00|16882.2|16880.8|16891.2|16889.8|16893.2|16891.8|16877.7|16876.3|441
1707901500000|2024-02-14 09:05:00|16890.7|16889.3|16889.2|16887.8|16894.7|16893.3|16888.2|16886.8|518
1707901800000|2024-02-14 09:10:00|16889.7|16888.3|16895.2|16893.8|16895.7|16894.3|16888.2|16886.8|354
1707902100000|2024-02-14 09:15:00|16894.7|16893.3|16889.7|16888.3|16900.7|16899.3|16885.2|16883.8|693
1707902400000|2024-02-14 09:20:00|16890.2|16888.8|16887.2|16885.8|16893.2|16891.8|16885.2|16883.8|271
1707902700000|2024-02-14 09:25:00|16886.7|16885.3|16891.2|16889.8|16899.2|16897.8|16883.7|16882.3|296
1707903000000|2024-02-14 09:30:00|16890.2|16888.8|16892.2|16890.8|16897.7|16896.3|16885.2|16883.8|202
1707903300000|2024-02-14 09:35:00|16892.7|16891.3|16889.7|16888.3|16898.2|16896.8|16889.2|16887.8|145
1707903600000|2024-02-14 09:40:00|16889.2|16887.8|16887.2|16885.8|16897.2|16895.8|16886.2|16884.8|291
1707903900000|2024-02-14 09:45:00|16887.7|16886.3|16889.2|16887.8|16898.2|16896.8|16886.2|16884.8|234
1707904200000|2024-02-14 09:50:00|16889.7|16888.3|16895.7|16894.3|16896.2|16894.8|16888.2|16886.8|157
1707904500000|2024-02-14 09:55:00|16896.2|16894.8|16895.2|16893.8|16899.2|16897.8|16894.2|16892.8|140
1707904800000|2024-02-14 10:00:00|16895.7|16894.3|16893.2|16891.8|16896.2|16894.8|16888.7|16887.3|191
1707905100000|2024-02-14 10:05:00|16892.7|16891.3|16897.7|16896.3|16902.2|16900.8|16892.7|16891.3|336
1707905400000|2024-02-14 10:10:00|16897.2|16895.8|16901.7|16900.3|16904.2|16902.8|16897.2|16895.8|193
1707905700000|2024-02-14 10:15:00|16902.2|16900.8|16908.7|16907.3|16909.2|16907.8|16896.7|16895.3|275
1707906000000|2024-02-14 10:20:00|16909.2|16907.8|16906.2|16904.8|16912.2|16910.8|16906.2|16904.8|248
1707906300000|2024-02-14 10:25:00|16907.2|16905.8|16909.2|16907.8|16912.2|16910.8|16905.2|16903.8|223
1707906600000|2024-02-14 10:30:00|16908.7|16907.3|16911.2|16909.8|16911.2|16909.8|16903.2|16901.8|236
1707906900000|2024-02-14 10:35:00|16912.2|16910.8|16914.2|16912.8|16916.2|16914.8|16910.2|16908.8|216
1707907200000|2024-02-14 10:40:00|16913.7|16912.3|16915.2|16913.8|16918.2|16916.8|16911.7|16910.3|231
1707907500000|2024-02-14 10:45:00|16915.7|16914.3|16917.2|16915.8|16919.2|16917.8|16912.2|16910.8|166
1707907800000|2024-02-14 10:50:00|16917.7|16916.3|16923.2|16921.8|16923.2|16921.8|16917.7|16916.3|156
1707908100000|2024-02-14 10:55:00|16923.7|16922.3|16922.2|16920.8|16927.2|16925.8|16922.2|16920.8|366
1707908400000|2024-02-14 11:00:00|16922.7|16921.3|16916.2|16914.8|16926.2|16924.8|16911.2|16909.8|320
1707908700000|2024-02-14 11:05:00|16915.2|16913.8|16918.2|16916.8|16921.2|16919.8|16914.2|16912.8|129
1707909000000|2024-02-14 11:10:00|16917.7|16916.3|16916.2|16914.8|16922.7|16921.3|16914.2|16912.8|124
1707909300000|2024-02-14 11:15:00|16916.7|16915.3|16919.2|16917.8|16919.2|16917.8|16915.7|16914.3|109
1707909600000|2024-02-14 11:20:00|16919.7|16918.3|16917.2|16915.8|16920.2|16918.8|16916.2|16914.8|147
1707909900000|2024-02-14 11:25:00|16916.7|16915.3|16918.7|16917.3|16920.2|16918.8|16912.7|16911.3|178
1707910200000|2024-02-14 11:30:00|16919.2|16917.8|16922.2|16920.8|16922.2|16920.8|16915.7|16914.3|126
1707910500000|2024-02-14 11:35:00|16923.2|16921.8|16921.2|16919.8|16924.2|16922.8|16917.2|16915.8|185
1707910800000|2024-02-14 11:40:00|16921.7|16920.3|16930.2|16928.8|16930.7|16929.3|16921.7|16920.3|217
1707911100000|2024-02-14 11:45:00|16930.7|16929.3|16934.2|16932.8|16936.2|16934.8|16930.2|16928.8|306
1707911400000|2024-02-14 11:50:00|16935.2|16933.8|16935.2|16933.8|16940.2|16938.8|16932.2|16930.8|343
1707911700000|2024-02-14 11:55:00|16935.7|16934.3|16940.2|16938.8|16941.2|16939.8|16933.7|16932.3|196
1707912000000|2024-02-14 12:00:00|16940.7|16939.3|16940.7|16939.3|16943.2|16941.8|16938.2|16936.8|216
1707912300000|2024-02-14 12:05:00|16941.2|16939.8|16947.7|16946.3|16947.7|16946.3|16941.2|16939.8|234
1707912600000|2024-02-14 12:10:00|16948.2|16946.8|16940.7|16939.3|16952.2|16950.8|16938.7|16937.3|378
1707912900000|2024-02-14 12:15:00|16941.2|16939.8|16936.2|16934.8|16941.2|16939.8|16935.7|16934.3|248
1707913200000|2024-02-14 12:20:00|16937.2|16935.8|16941.2|16939.8|16941.2|16939.8|16936.2|16934.8|136
1707913500000|2024-02-14 12:25:00|16941.7|16940.3|16941.2|16939.8|16944.2|16942.8|16938.2|16936.8|124
1707913800000|2024-02-14 12:30:00|16941.7|16940.3|16944.2|16942.8|16945.2|16943.8|16940.2|16938.8|115
1707914100000|2024-02-14 12:35:00|16944.7|16943.3|16935.2|16933.8|16946.2|16944.8|16934.2|16932.8|166
1707914400000|2024-02-14 12:40:00|16935.6|16934.2|16944.6|16943.2|16947.6|16946.2|16934.6|16933.2|222
1707914700000|2024-02-14 12:45:00|16945.6|16944.2|16944.6|16943.2|16948.1|16946.7|16943.6|16942.2|110
1707915000000|2024-02-14 12:50:00|16944.1|16942.7|16945.6|16944.2|16945.6|16944.2|16941.6|16940.2|107
1707915300000|2024-02-14 12:55:00|16945.1|16943.7|16943.6|16942.2|16946.1|16944.7|16941.6|16940.2|133
1707915600000|2024-02-14 13:00:00|16944.6|16943.2|16949.6|16948.2|16955.6|16954.2|16943.6|16942.2|328
1707915900000|2024-02-14 13:05:00|16950.1|16948.7|16953.6|16952.2|16957.6|16956.2|16950.1|16948.7|197
1707916200000|2024-02-14 13:10:00|16953.1|16951.7|16953.6|16952.2|16958.1|16956.7|16952.6|16951.2|179
1707916500000|2024-02-14 13:15:00|16952.6|16951.2|16940.6|16939.2|16954.6|16953.2|16940.6|16939.2|278
1707916800000|2024-02-14 13:20:00|16941.1|16939.7|16944.6|16943.2|16946.6|16945.2|16939.6|16938.2|193
1707917100000|2024-02-14 13:25:00|16943.6|16942.2|16937.6|16936.2|16945.6|16944.2|16936.6|16935.2|185
1707917400000|2024-02-14 13:30:00|16938.1|16936.7|16940.1|16938.7|16943.6|16942.2|16937.6|16936.2|359
1707917700000|2024-02-14 13:35:00|16940.6|16939.2|16946.6|16945.2|16946.6|16945.2|16934.6|16933.2|208
1707918000000|2024-02-14 13:40:00|16945.6|16944.2|16945.6|16944.2|16948.1|16946.7|16940.6|16939.2|180
1707918300000|2024-02-14 13:45:00|16946.6|16945.2|16938.6|16937.2|16948.6|16947.2|16938.6|16937.2|193
1707918600000|2024-02-14 13:50:00|16939.1|16937.7|16927.6|16926.2|16940.6|16939.2|16925.1|16923.7|336
1707918900000|2024-02-14 13:55:00|16927.1|16925.7|16931.1|16929.7|16933.6|16932.2|16926.6|16925.2|242
1707919200000|2024-02-14 14:00:00|16931.6|16930.2|16916.6|16915.2|16933.6|16932.2|16916.6|16915.2|389
1707919500000|2024-02-14 14:05:00|16916.1|16914.7|16921.6|16920.2|16925.6|16924.2|16915.6|16914.2|222
1707919800000|2024-02-14 14:10:00|16922.6|16921.2|16925.6|16924.2|16926.6|16925.2|16921.1|16919.7|202
1707920100000|2024-02-14 14:15:00|16925.1|16923.7|16913.6|16912.2|16925.6|16924.2|16913.6|16912.2|149
1707920400000|2024-02-14 14:20:00|16914.6|16913.2|16912.1|16910.7|16916.6|16915.2|16911.6|16910.2|185
1707920700000|2024-02-14 14:25:00|16912.6|16911.2|16919.6|16918.2|16920.6|16919.2|16911.6|16910.2|319
1707921000000|2024-02-14 14:30:00|16919.1|16917.7|16914.1|16912.7|16924.6|16923.2|16910.6|16909.2|620
1707921300000|2024-02-14 14:35:00|16914.6|16913.2|16908.1|16906.7|16917.1|16915.7|16904.6|16903.2|355
1707921600000|2024-02-14 14:40:00|16908.6|16907.2|16916.6|16915.2|16919.6|16918.2|16906.1|16904.7|476
1707921900000|2024-02-14 14:45:00|16917.1|16915.7|16909.6|16908.2|16920.6|16919.2|16908.6|16907.2|273
1707922200000|2024-02-14 14:50:00|16910.6|16909.2|16925.6|16924.2|16925.6|16924.2|16908.6|16907.2|353
1707922500000|2024-02-14 14:55:00|16925.1|16923.7|16927.1|16925.7|16930.1|16928.7|16924.6|16923.2|226
1707922800000|2024-02-14 15:00:00|16927.6|16926.2|16928.6|16927.2|16931.6|16930.2|16921.6|16920.2|224
1707923100000|2024-02-14 15:05:00|16928.1|16926.7|16926.6|16925.2|16934.6|16933.2|16923.6|16922.2|260
1707923400000|2024-02-14 15:10:00|16927.1|16925.7|16931.1|16929.7|16935.1|16933.7|16926.6|16925.2|272
1707923700000|2024-02-14 15:15:00|16931.6|16930.2|16939.6|16938.2|16940.6|16939.2|16930.6|16929.2|220
1707924000000|2024-02-14 15:20:00|16940.1|16938.7|16949.6|16948.2|16950.1|16948.7|16939.6|16938.2|265
1707924300000|2024-02-14 15:25:00|16949.1|16947.7|16945.1|16943.7|16956.1|16954.7|16944.6|16943.2|267
1707924600000|2024-02-14 15:30:00|16945.6|16944.2|16952.6|16951.2|16955.1|16953.7|16945.1|16943.7|240
1707924900000|2024-02-14 15:35:00|16952.1|16950.7|16949.1|16947.7|16955.6|16954.2|16948.1|16946.7|271
1707925200000|2024-02-14 15:40:00|16949.6|16948.2|16948.1|16946.7|16949.6|16948.2|16941.1|16939.7|313
1707925500000|2024-02-14 15:45:00|16947.6|16946.2|16950.1|16948.7|16954.1|16952.7|16946.6|16945.2|244
1707925800000|2024-02-14 15:50:00|16950.6|16949.2|16944.1|16942.7|16952.1|16950.7|16942.1|16940.7|345
1707926100000|2024-02-14 15:55:00|16944.6|16943.2|16945.6|16944.2|16950.1|16948.7|16942.1|16940.7|294
1707926400000|2024-02-14 16:00:00|16946.1|16944.7|16936.1|16934.7|16946.6|16945.2|16930.6|16929.2|653
1707926700000|2024-02-14 16:05:00|16936.6|16935.2|16941.1|16939.7|16950.1|16948.7|16936.1|16934.7|413
1707927000000|2024-02-14 16:10:00|16941.6|16940.2|16943.1|16941.7|16947.1|16945.7|16939.1|16937.7|308
1707927300000|2024-02-14 16:15:00|16942.6|16941.2|16943.1|16941.7|16945.1|16943.7|16941.6|16940.2|327
1707927600000|2024-02-14 16:20:00|16942.6|16941.2|16948.6|16947.2|16948.6|16947.2|16941.1|16939.7|500
1707927900000|2024-02-14 16:25:00|16948.1|16946.7|16947.1|16945.7|16949.1|16947.7|16946.1|16944.7|667
1707928200000|2024-02-14 16:30:00|16947.8|16945|16948.8|16946|16952.8|16950|16947.3|16944.5|753
1707928500000|2024-02-14 16:35:00|16949.3|16946.5|16950.8|16948|16951.8|16949|16947.3|16944.5|371
1707928800000|2024-02-14 16:40:00|16949.8|16947|16934.8|16932|16949.8|16947|16932.8|16930|366
1707929100000|2024-02-14 16:45:00|16934.3|16931.5|16932.8|16930|16935.8|16933|16930.8|16928|237
1707929400000|2024-02-14 16:50:00|16933.3|16930.5|16932.8|16930|16935.8|16933|16927.8|16925|141
1707929700000|2024-02-14 16:55:00|16931.8|16929|16922.8|16920|16932.8|16930|16920.8|16918|242
1707930000000|2024-02-14 17:00:00|16923.8|16921|16909.3|16906.5|16923.8|16921|16908.8|16906|367
1707930300000|2024-02-14 17:05:00|16908.8|16906|16913.8|16911|16914.8|16912|16902.8|16900|331
1707930600000|2024-02-14 17:10:00|16913.3|16910.5|16920.8|16918|16922.8|16920|16913.3|16910.5|196
1707930900000|2024-02-14 17:15:00|16920.3|16917.5|16928.8|16926|16932.3|16929.5|16918.8|16916|162
1707931200000|2024-02-14 17:20:00|16928.3|16925.5|16931.8|16929|16933.8|16931|16925.8|16923|111
1707931500000|2024-02-14 17:25:00|16932.3|16929.5|16939.8|16937|16939.8|16937|16931.8|16929|124
1707931800000|2024-02-14 17:30:00|16940.3|16937.5|16942.3|16939.5|16942.8|16940|16937.8|16935|113
1707932100000|2024-02-14 17:35:00|16942.8|16940|16940.8|16938|16943.8|16941|16936.8|16934|131
1707932400000|2024-02-14 17:40:00|16940.3|16937.5|16944.8|16942|16944.8|16942|16937.8|16935|138
1707932700000|2024-02-14 17:45:00|16943.8|16941|16945.8|16943|16946.8|16944|16942.8|16940|113
1707933000000|2024-02-14 17:50:00|16944.8|16942|16944.8|16942|16945.8|16943|16941.8|16939|62
1707933300000|2024-02-14 17:55:00|16945.3|16942.5|16946.8|16944|16947.8|16945|16942.8|16940|72
1707933600000|2024-02-14 18:00:00|16946.3|16943.5|16950.8|16948|16952.3|16949.5|16943.3|16940.5|116
1707933900000|2024-02-14 18:05:00|16951.3|16948.5|16943.8|16941|16951.3|16948.5|16943.3|16940.5|138
1707934200000|2024-02-14 18:10:00|16943.3|16940.5|16935.3|16932.5|16943.8|16941|16931.3|16928.5|247
1707934500000|2024-02-14 18:15:00|16935.8|16933|16938.8|16936|16943.3|16940.5|16934.8|16932|70
1707934800000|2024-02-14 18:20:00|16939.3|16936.5|16938.8|16936|16944.8|16942|16937.8|16935|58
1707935100000|2024-02-14 18:25:00|16939.3|16936.5|16941.8|16939|16941.8|16939|16937.8|16935|44
1707935400000|2024-02-14 18:30:00|16942.3|16939.5|16953.3|16950.5|16954.3|16951.5|16941.8|16939|104
1707935700000|2024-02-14 18:35:00|16953.8|16951|16964.3|16961.5|16964.8|16962|16952.8|16950|258
1707936000000|2024-02-14 18:40:00|16964.8|16962|16956.8|16954|16966.8|16964|16956.8|16954|189
1707936300000|2024-02-14 18:45:00|16957.3|16954.5|16958.8|16956|16960.8|16958|16955.8|16953|56
1707936600000|2024-02-14 18:50:00|16959.3|16956.5|16958.3|16955.5|16960.8|16958|16956.8|16954|53
1707936900000|2024-02-14 18:55:00|16958.8|16956|16952.8|16950|16958.8|16956|16944.8|16942|174
1707937200000|2024-02-14 19:00:00|16953.8|16951|16942.3|16939.5|16953.8|16951|16942.3|16939.5|80
1707937500000|2024-02-14 19:05:00|16942.8|16940|16930.8|16928|16942.8|16940|16926.8|16924|241
1707937800000|2024-02-14 19:10:00|16930.3|16927.5|16939.8|16937|16943.3|16940.5|16927.8|16925|161
1707938100000|2024-02-14 19:15:00|16940.3|16937.5|16940.3|16937.5|16944.8|16942|16939.8|16937|39
1707938400000|2024-02-14 19:20:00|16940.8|16938|16949.8|16947|16949.8|16947|16940.3|16937.5|71
1707938700000|2024-02-14 19:25:00|16949.3|16946.5|16956.3|16953.5|16957.3|16954.5|16948.8|16946|80
1707939000000|2024-02-14 19:30:00|16956.8|16954|16958.8|16956|16959.8|16957|16953.8|16951|48
1707939300000|2024-02-14 19:35:00|16959.3|16956.5|16960.8|16958|16964.8|16962|16957.3|16954.5|151
1707939600000|2024-02-14 19:40:00|16960.3|16957.5|16961.3|16958.5|16963.8|16961|16959.8|16957|85
1707939900000|2024-02-14 19:45:00|16960.8|16958|16958.8|16956|16961.8|16959|16957.8|16955|73
1707940200000|2024-02-14 19:50:00|16958.3|16955.5|16955.8|16953|16958.8|16956|16953.8|16951|72
1707940500000|2024-02-14 19:55:00|16956.3|16953.5|16957.8|16955|16958.8|16956|16951.8|16949|62
1707940800000|2024-02-14 20:00:00|16958.3|16955.5|16962.3|16959.5|16962.8|16960|16953.8|16951|133
1707941100000|2024-02-14 20:05:00|16962.8|16960|16966.3|16963.5|16966.8|16964|16959.8|16957|81
1707941400000|2024-02-14 20:10:00|16965.8|16963|16966.8|16964|16967.8|16965|16961.8|16959|214
1707941700000|2024-02-14 20:15:00|16967.8|16965|16971.8|16969|16974.8|16972|16966.8|16964|163
1707942000000|2024-02-14 20:20:00|16972.3|16969.5|16973.3|16970.5|16974.8|16972|16969.8|16967|75
1707942300000|2024-02-14 20:25:00|16972.8|16970|16979.3|16976.5|16981.3|16978.5|16972.8|16970|196
1707942600000|2024-02-14 20:30:00|16979.8|16977|16974.8|16972|16981.8|16979|16972.8|16970|217
1707942900000|2024-02-14 20:35:00|16974.3|16971.5|16980.8|16978|16982.3|16979.5|16973.8|16971|81
1707943200000|2024-02-14 20:40:00|16981.3|16978.5|16980.8|16978|16983.8|16981|16979.3|16976.5|138
1707943500000|2024-02-14 20:45:00|16979.8|16977|16984.3|16981.5|16985.3|16982.5|16977.8|16975|168
1707943800000|2024-02-14 20:50:00|16983.8|16981|16981.8|16979|16987.3|16984.5|16981.8|16979|259
1707944100000|2024-02-14 20:55:00|16982.8|16980|16991.8|16989|16994.3|16991.5|16982.8|16980|276
1707944400000|2024-02-14 21:00:00|16991.4|16984.4|16994.7|16987.7|17005|16998|16984.6|16977.6|12
1707944700000|2024-02-14 21:05:00|16994.3|16987.3|16995.7|16988.7|16998.6|16991.6|16988.8|16981.8|0
1707945000000|2024-02-14 21:10:00|16994.8|16987.8|16996.4|16989.4|17000.7|16993.7|16993.1|16986.1|0
1707945300000|2024-02-14 21:15:00|16996.9|16989.9|17005.1|16998.1|17006.6|16999.6|16996.4|16989.4|0
1707945600000|2024-02-14 21:20:00|17005|16998|17003.4|16996.4|17005.1|16998.1|17001|16994|0
1707945900000|2024-02-14 21:25:00|17002.9|16995.9|17004.7|16997.7|17005.8|16998.8|17002.5|16995.5|0
1707946200000|2024-02-14 21:30:00|17003.8|16996.8|17004.6|16997.6|17008.4|17001.4|17003.1|16996.1|0
1707946500000|2024-02-14 21:35:00|17003.8|16996.8|17001.3|16994.3|17004.6|16997.6|17001.3|16994.3|0
1707946800000|2024-02-14 21:40:00|17001.7|16994.7|16998.3|16991.3|17002.1|16995.1|16996.6|16989.6|0
1707947100000|2024-02-14 21:45:00|16997.5|16990.5|16995.4|16988.4|16997.9|16990.9|16994.5|16987.5|0
1707947400000|2024-02-14 21:50:00|16994.6|16987.6|16994.7|16987.7|16995.7|16988.7|16993.7|16986.7|0
1707947700000|2024-02-14 21:55:00|16993.8|16986.8|16988.7|16981.7|16993.8|16986.8|16987.6|16980.6|0
1707948000000|2024-02-14 22:00:00|16988.6|16981.6|16988.6|16981.6|16990|16983|16988.4|16981.4|0
1707948300000|2024-02-14 22:05:00|16989.1|16982.1|16987.8|16980.8|16989.3|16982.3|16986.3|16979.3|0
1707948600000|2024-02-14 22:10:00|16988|16981|16989.1|16982.1|16989.7|16982.7|16988|16981|0
1707948900000|2024-02-14 22:15:00|16989.2|16982.2|16995.8|16988.8|16995.8|16988.8|16988.9|16981.9|0
1707949200000|2024-02-14 22:20:00|16996.5|16989.5|16999.1|16992.1|16999.4|16992.4|16996.5|16989.5|0
1707949500000|2024-02-14 22:25:00|16999.2|16992.2|16999|16992|17000.1|16993.1|16997.8|16990.8|0
1707949800000|2024-02-14 22:30:00|16998.9|16991.9|16999.1|16992.1|16999.2|16992.2|16998.8|16991.8|0
1707950100000|2024-02-14 22:35:00|16999.6|16992.6|16999.2|16992.2|16999.8|16992.8|16999.2|16992.2|0
1707950400000|2024-02-14 22:40:00|16999|16992|16998.5|16991.5|16999.2|16992.2|16998.1|16991.1|0
1707950700000|2024-02-14 22:45:00|16998.4|16991.4|16998.2|16991.2|16999|16992|16998.2|16991.2|0
1707951000000|2024-02-14 22:50:00|16998.4|16991.4|16998.5|16991.5|16998.9|16991.9|16998.4|16991.4|0
1707951300000|2024-02-14 22:55:00|16998.6|16991.6|16998|16991|16998.9|16991.9|16998|16991|0
1707951600000|2024-02-14 23:00:00|16993.1|16986.1|16995.3|16988.3|17000.3|16993.3|16992.2|16985.2|0
1707951900000|2024-02-14 23:05:00|16995.7|16988.7|16998.7|16991.7|16999.2|16992.2|16995.3|16988.3|0
1707952200000|2024-02-14 23:10:00|16999.1|16992.1|16998.7|16991.7|17000.4|16993.4|16997.9|16990.9|0
1707952500000|2024-02-14 23:15:00|16999.1|16992.1|16999.6|16992.6|17000|16993|16998.7|16991.7|0
1707952800000|2024-02-14 23:20:00|16998.7|16991.7|16995.8|16988.8|16999.6|16992.6|16995.8|16988.8|0
1707953100000|2024-02-14 23:25:00|16995.7|16988.7|16998.3|16991.3|16998.3|16991.3|16995.7|16988.7|0
1707953400000|2024-02-14 23:30:00|16998.2|16991.2|16998.2|16991.2|16999.9|16992.9|16997.4|16990.4|0
1707953700000|2024-02-14 23:35:00|16997.4|16990.4|16998.6|16991.6|16998.6|16991.6|16997.2|16990.2|0
1707954000000|2024-02-14 23:40:00|16998.2|16991.2|16998.7|16991.7|16999.1|16992.1|16996.9|16989.9|0
1707954300000|2024-02-14 23:45:00|16997.8|16990.8|16998.6|16991.6|16998.6|16991.6|16996.9|16989.9|0
1707954600000|2024-02-14 23:50:00|16999|16992|17000.3|16993.3|17002.1|16995.1|16999|16992|0
1707954900000|2024-02-14 23:55:00|16999.9|16992.9|16998.9|16991.9|17000.3|16993.3|16998.5|16991.5|0
1707955200000|2024-02-15 00:00:00|16999.3|16992.3|16994.1|16987.1|16999.3|16992.3|16993.2|16986.2|0
1707955500000|2024-02-15 00:05:00|16994.5|16987.5|16992.3|16985.3|16994.9|16987.9|16992.3|16985.3|0
1707955800000|2024-02-15 00:10:00|16991.8|16984.8|16991.4|16984.4|16993.1|16986.1|16991|16984|0
1707956100000|2024-02-15 00:15:00|16992.3|16985.3|16993.7|16988.7|17002.7|16997.7|16991.4|16984.4|75
1707956400000|2024-02-15 00:20:00|16994.2|16989.2|16995.2|16990.2|16995.2|16990.2|16994.2|16989.2|2
1707956700000|2024-02-15 00:25:00|16994.7|16989.7|16993.2|16988.2|16995.7|16990.7|16988.7|16983.7|24
1707957000000|2024-02-15 00:30:00|16994.2|16989.2|16998.7|16993.7|16998.7|16993.7|16993.7|16988.7|12
1707957300000|2024-02-15 00:35:00|16998.2|16993.2|16996.2|16991.2|16998.7|16993.7|16996.2|16991.2|1
1707957600000|2024-02-15 00:40:00|16995.7|16990.7|16987.7|16982.7|16995.7|16990.7|16987.7|16982.7|30
1707957900000|2024-02-15 00:45:00|16989.7|16984.7|16987.7|16982.7|16990.7|16985.7|16987.2|16982.2|7
1707958200000|2024-02-15 00:50:00|16987.2|16982.2|16987.2|16982.2|16987.7|16982.7|16987.2|16982.2|0
1707958500000|2024-02-15 00:55:00|16987.7|16982.7|16987.7|16982.7|16987.7|16982.7|16987.2|16982.2|0
1707958800000|2024-02-15 01:00:00|16988.2|16983.2|16980.7|16975.7|16990.2|16985.2|16979.7|16974.7|29
1707959100000|2024-02-15 01:05:00|16981.2|16976.2|16976.7|16971.7|16982.2|16977.2|16976.2|16971.2|8
1707959400000|2024-02-15 01:10:00|16976.2|16971.2|16972.7|16967.7|16976.7|16971.7|16968.2|16963.2|35
1707959700000|2024-02-15 01:15:00|16972.2|16967.2|16974.2|16969.2|16974.2|16969.2|16967.7|16962.7|4
1707960000000|2024-02-15 01:20:00|16974.7|16969.7|16976.2|16971.2|16976.2|16971.2|16974.7|16969.7|1
1707960300000|2024-02-15 01:25:00|16975.7|16970.7|16974.7|16969.7|16975.7|16970.7|16972.7|16967.7|8
1707960600000|2024-02-15 01:30:00|16975.2|16970.2|16975.7|16970.7|16981.7|16976.7|16974.7|16969.7|14
1707960900000|2024-02-15 01:35:00|16975.2|16970.2|16970.2|16965.2|16975.7|16970.7|16970.2|16965.2|5
1707961200000|2024-02-15 01:40:00|16969.7|16964.7|16974.2|16969.2|16974.2|16969.2|16968.7|16963.7|15
1707961500000|2024-02-15 01:45:00|16974.7|16969.7|16976.7|16971.7|16977.7|16972.7|16973.2|16968.2|1
1707961800000|2024-02-15 01:50:00|16976.2|16971.2|16975.2|16970.2|16976.2|16971.2|16974.2|16969.2|3
1707962100000|2024-02-15 01:55:00|16976.2|16971.2|16976.2|16971.2|16977.7|16972.7|16975.2|16970.2|2
1707962400000|2024-02-15 02:00:00|16975.7|16970.7|16974.2|16969.2|16975.7|16970.7|16973.7|16968.7|3
1707962700000|2024-02-15 02:05:00|16973.7|16968.7|16972.7|16967.7|16973.7|16968.7|16971.7|16966.7|9
1707963000000|2024-02-15 02:10:00|16972.2|16967.2|16968.2|16963.2|16972.2|16967.2|16967.7|16962.7|12
1707963300000|2024-02-15 02:15:00|16968.7|16963.7|16973.7|16968.7|16973.7|16968.7|16966.2|16961.2|10
1707963600000|2024-02-15 02:20:00|16973.2|16968.2|16971.7|16966.7|16973.7|16968.7|16970.7|16965.7|4
1707963900000|2024-02-15 02:25:00|16971.2|16966.2|16976.7|16971.7|16977.7|16972.7|16969.7|16964.7|6
1707964200000|2024-02-15 02:30:00|16976.2|16971.2|16979.7|16974.7|16980.2|16975.2|16974.7|16969.7|2
1707964500000|2024-02-15 02:35:00|16979.2|16974.2|16987.7|16982.7|16988.7|16983.7|16979.2|16974.2|8
1707964800000|2024-02-15 02:40:00|16987.2|16982.2|16983.7|16978.7|16987.7|16982.7|16979.7|16974.7|14
1707965100000|2024-02-15 02:45:00|16984.2|16979.2|16981.7|16976.7|16984.7|16979.7|16979.7|16974.7|3
1707965400000|2024-02-15 02:50:00|16981.2|16976.2|16985.7|16980.7|16985.7|16980.7|16980.7|16975.7|2
1707965700000|2024-02-15 02:55:00|16985.2|16980.2|16982.7|16977.7|16985.7|16980.7|16980.2|16975.2|3
1707966000000|2024-02-15 03:00:00|16983.7|16978.7|16985.7|16980.7|16985.7|16980.7|16983.2|16978.2|0
1707966300000|2024-02-15 03:05:00|16985.2|16980.2|16983.7|16978.7|16987.2|16982.2|16982.7|16977.7|2
1707966600000|2024-02-15 03:10:00|16983.2|16978.2|16985.7|16980.7|16986.7|16981.7|16982.7|16977.7|5
1707966900000|2024-02-15 03:15:00|16986.2|16981.2|16985.7|16980.7|16986.2|16981.2|16985.7|16980.7|0
1707967200000|2024-02-15 03:20:00|16986.2|16981.2|16987.7|16982.7|16992.2|16987.2|16986.2|16981.2|9
1707967500000|2024-02-15 03:25:00|16988.2|16983.2|16987.7|16982.7|16990.7|16985.7|16987.2|16982.2|4
1707967800000|2024-02-15 03:30:00|16988.2|16983.2|16992.2|16987.2|16993.7|16988.7|16987.7|16982.7|19
1707968100000|2024-02-15 03:35:00|16991.7|16986.7|16993.2|16988.2|16993.7|16988.7|16989.2|16984.2|12
1707968400000|2024-02-15 03:40:00|16993.7|16988.7|16992.7|16987.7|16993.7|16988.7|16990.2|16985.2|14
1707968700000|2024-02-15 03:45:00|16991.2|16986.2|16990.2|16985.2|16992.2|16987.2|16989.2|16984.2|13
1707969000000|2024-02-15 03:50:00|16989.7|16984.7|16991.2|16986.2|16992.2|16987.2|16988.2|16983.2|11
1707969300000|2024-02-15 03:55:00|16991.7|16986.7|16992.2|16987.2|16992.7|16987.7|16989.2|16984.2|7
1707969600000|2024-02-15 04:00:00|16992.7|16987.7|16994.7|16989.7|16994.7|16989.7|16991.2|16986.2|12
1707969900000|2024-02-15 04:05:00|16994.2|16989.2|16992.2|16987.2|16995.2|16990.2|16988.7|16983.7|13
1707970200000|2024-02-15 04:10:00|16991.7|16986.7|16991.2|16986.2|16994.2|16989.2|16990.7|16985.7|15
1707970500000|2024-02-15 04:15:00|16991.7|16986.7|16993.7|16988.7|16994.2|16989.2|16990.7|16985.7|15
1707970800000|2024-02-15 04:20:00|16993.2|16988.2|16995.2|16990.2|16997.7|16992.7|16992.2|16987.2|37
1707971100000|2024-02-15 04:25:00|16995.7|16990.7|16996.7|16991.7|16998.2|16993.2|16994.7|16989.7|6
1707971400000|2024-02-15 04:30:00|16996.2|16991.2|16992.2|16987.2|16996.2|16991.2|16992.2|16987.2|1
1707971700000|2024-02-15 04:35:00|16992.7|16987.7|16992.7|16987.7|16993.7|16988.7|16989.2|16984.2|9
1707972000000|2024-02-15 04:40:00|16993.2|16988.2|16987.7|16982.7|16993.2|16988.2|16987.7|16982.7|6
1707972300000|2024-02-15 04:45:00|16988.7|16983.7|16989.7|16984.7|16990.2|16985.2|16988.7|16983.7|4
1707972600000|2024-02-15 04:50:00|16989.2|16984.2|16988.2|16983.2|16990.7|16985.7|16987.7|16982.7|1
1707972900000|2024-02-15 04:55:00|16988.7|16983.7|16989.2|16984.2|16989.2|16984.2|16987.7|16982.7|2
1707973200000|2024-02-15 05:00:00|16988.7|16983.7|16992.7|16987.7|16993.7|16988.7|16988.2|16983.2|4
1707973500000|2024-02-15 05:05:00|16993.2|16988.2|16990.2|16985.2|16993.7|16988.7|16990.2|16985.2|1
1707973800000|2024-02-15 05:10:00|16990.7|16985.7|16987.2|16982.2|16990.7|16985.7|16986.7|16981.7|12
1707974100000|2024-02-15 05:15:00|16986.7|16981.7|16992.2|16987.2|16993.2|16988.2|16986.2|16981.2|9
1707974400000|2024-02-15 05:20:00|16992.7|16987.7|16994.2|16989.2|16994.2|16989.2|16992.2|16987.2|3
1707974700000|2024-02-15 05:25:00|16993.7|16988.7|17006.7|17001.7|17007.2|17002.2|16993.7|16988.7|111
1707975000000|2024-02-15 05:30:00|17006.2|17001.2|17005.2|17000.2|17014.7|17009.7|17004.7|16999.7|84
1707975300000|2024-02-15 05:35:00|17004.7|16999.7|17004.2|16999.2|17005.2|17000.2|17002.2|16997.2|22
1707975600000|2024-02-15 05:40:00|17004.7|16999.7|17005.7|17000.7|17008.7|17003.7|17003.7|16998.7|17
1707975900000|2024-02-15 05:45:00|17005.2|17000.2|17000.2|16995.2|17005.2|17000.2|16999.7|16994.7|41
1707976200000|2024-02-15 05:50:00|16999.7|16994.7|16999.7|16994.7|17000.2|16995.2|16998.7|16993.7|2
1707976500000|2024-02-15 05:55:00|17000.2|16995.2|17000.2|16995.2|17000.7|16995.7|16997.7|16992.7|13
1707976800000|2024-02-15 06:00:00|16999.7|16994.7|16996.2|16991.2|17001.2|16996.2|16994.2|16989.2|33
1707977100000|2024-02-15 06:05:00|16995.7|16990.7|16992.2|16987.2|16997.2|16992.2|16985.2|16980.2|70
1707977400000|2024-02-15 06:10:00|16992.7|16987.7|16999.7|16994.7|17000.7|16995.7|16992.2|16987.2|5
1707977700000|2024-02-15 06:15:00|16999.2|16994.2|17002.2|16997.2|17004.2|16999.2|16998.2|16993.2|11
1707978000000|2024-02-15 06:20:00|17002.7|16997.7|17002.2|16997.2|17003.2|16998.2|17001.2|16996.2|4
1707978300000|2024-02-15 06:25:00|17001.2|16996.2|16999.7|16994.7|17002.2|16997.2|16999.7|16994.7|7
1707978600000|2024-02-15 06:30:00|16999.2|16994.2|17005.2|17000.2|17006.2|17001.2|16998.2|16993.2|25
1707978900000|2024-02-15 06:35:00|17004.7|16999.7|17002.2|16997.2|17006.7|17001.7|17001.7|16996.7|76
1707979200000|2024-02-15 06:40:00|17002.7|16997.7|17003.2|16998.2|17012.2|17007.2|17002.2|16997.2|116
1707979500000|2024-02-15 06:45:00|17002.7|16997.7|17008.7|17003.7|17008.7|17003.7|17002.7|16997.7|24
1707979800000|2024-02-15 06:50:00|17008.2|17003.2|17005.2|17000.2|17009.7|17004.7|17003.2|16998.2|34
1707980100000|2024-02-15 06:55:00|17004.2|16999.2|17001.2|16996.2|17007.2|17002.2|17000.2|16995.2|50
1707980400000|2024-02-15 07:00:00|17000.1|16997.3|17016.1|17013.3|17016.6|17013.8|16998.6|16995.8|254
1707980700000|2024-02-15 07:05:00|17015.6|17012.8|17004.1|17001.3|17016.1|17013.3|17004.1|17001.3|282
1707981000000|2024-02-15 07:10:00|17005.1|17002.3|17010.6|17007.8|17013.1|17010.3|17005.1|17002.3|101
1707981300000|2024-02-15 07:15:00|17010.1|17007.3|17021.1|17018.3|17021.6|17018.8|17010.1|17007.3|197
1707981600000|2024-02-15 07:20:00|17020.6|17017.8|17025.1|17022.3|17027.1|17024.3|17019.6|17016.8|212
1707981900000|2024-02-15 07:25:00|17025.6|17022.8|17021.6|17018.8|17026.1|17023.3|17018.6|17015.8|166
1707982200000|2024-02-15 07:30:00|17021.1|17018.3|17019.6|17016.8|17021.6|17018.8|17017.1|17014.3|146
1707982500000|2024-02-15 07:35:00|17020.1|17017.3|17014.6|17011.8|17020.6|17017.8|17014.6|17011.8|82
1707982800000|2024-02-15 07:40:00|17014.1|17011.3|17016.6|17013.8|17017.6|17014.8|17009.1|17006.3|161
1707983100000|2024-02-15 07:45:00|17016.1|17013.3|17015.1|17012.3|17018.6|17015.8|17014.1|17011.3|83
1707983400000|2024-02-15 07:50:00|17015.6|17012.8|17013.1|17010.3|17018.1|17015.3|17011.6|17008.8|119
1707983700000|2024-02-15 07:55:00|17013.6|17010.8|16998.1|16995.3|17013.6|17010.8|16998.1|16995.3|271
1707984000000|2024-02-15 08:00:00|16997.4|16996|17024.9|17023.5|17027.9|17026.5|16991.9|16990.5|1624
1707984300000|2024-02-15 08:05:00|17025.4|17024|17041.9|17040.5|17043.4|17042|17022.9|17021.5|856
1707984600000|2024-02-15 08:10:00|17042.4|17041|17043.9|17042.5|17045.9|17044.5|17032.9|17031.5|699
1707984900000|2024-02-15 08:15:00|17043.4|17042|17066.9|17065.5|17069.9|17068.5|17042.4|17041|1338
1707985200000|2024-02-15 08:20:00|17067.9|17066.5|17066.4|17065|17074.9|17073.5|17059.9|17058.5|1113
1707985500000|2024-02-15 08:25:00|17065.9|17064.5|17080.9|17079.5|17088.4|17087|17065.9|17064.5|871
1707985800000|2024-02-15 08:30:00|17080.4|17079|17069.9|17068.5|17081.9|17080.5|17067.9|17066.5|1097
1707986100000|2024-02-15 08:35:00|17070.4|17069|17058.4|17057|17070.9|17069.5|17041.9|17040.5|860
1707986400000|2024-02-15 08:40:00|17058.9|17057.5|17054.4|17053|17065.9|17064.5|17051.9|17050.5|527
1707986700000|2024-02-15 08:45:00|17054.9|17053.5|17059|17057.6|17061.5|17060.1|17051|17049.6|308
1707987000000|2024-02-15 08:50:00|17058.5|17057.1|17042|17040.6|17059|17057.6|17039|17037.6|429
1707987300000|2024-02-15 08:55:00|17042.5|17041.1|17054|17052.6|17055|17053.6|17042|17040.6|380
1707987600000|2024-02-15 09:00:00|17053.5|17052.1|17040|17038.6|17055|17053.6|17039.5|17038.1|314
1707987900000|2024-02-15 09:05:00|17039.5|17038.1|17038|17036.6|17040.5|17039.1|17034.5|17033.1|286
1707988200000|2024-02-15 09:10:00|17037.5|17036.1|17037|17035.6|17042|17040.6|17032|17030.6|348
1707988500000|2024-02-15 09:15:00|17036.5|17035.1|17043.5|17042.1|17046|17044.6|17035.5|17034.1|233
1707988800000|2024-02-15 09:20:00|17043|17041.6|17049|17047.6|17051.5|17050.1|17040.5|17039.1|236
1707989100000|2024-02-15 09:25:00|17048.5|17047.1|17049|17047.6|17053|17051.6|17045|17043.6|186
1707989400000|2024-02-15 09:30:00|17049.5|17048.1|17051.3|17049.9|17053.3|17051.9|17042.4|17041|266
1707989700000|2024-02-15 09:35:00|17050.3|17048.9|17055.3|17053.9|17060.3|17058.9|17050.3|17048.9|292
1707990000000|2024-02-15 09:40:00|17054.8|17053.4|17063.3|17061.9|17064.3|17062.9|17054.3|17052.9|412
1707990300000|2024-02-15 09:45:00|17062.8|17061.4|17061.3|17059.9|17065.3|17063.9|17054.3|17052.9|471
1707990600000|2024-02-15 09:50:00|17061.8|17060.4|17062.8|17061.4|17064.3|17062.9|17054.3|17052.9|292
1707990900000|2024-02-15 09:55:00|17062.3|17060.9|17064.3|17062.9|17067.3|17065.9|17059.8|17058.4|202
1707991200000|2024-02-15 10:00:00|17064.8|17063.4|17067.3|17065.9|17069.8|17068.4|17061.3|17059.9|424
1707991500000|2024-02-15 10:05:00|17066.3|17064.9|17063.8|17062.4|17068.3|17066.9|17061.3|17059.9|224
1707991800000|2024-02-15 10:10:00|17063.3|17061.9|17066.3|17064.9|17067.3|17065.9|17060.3|17058.9|184
1707992100000|2024-02-15 10:15:00|17066.8|17065.4|17051.8|17050.4|17069.3|17067.9|17051.3|17049.9|247
1707992400000|2024-02-15 10:20:00|17052.3|17050.9|17058.8|17057.4|17059.3|17057.9|17051.8|17050.4|163
1707992700000|2024-02-15 10:25:00|17058.3|17056.9|17060.3|17058.9|17066.3|17064.9|17058.3|17056.9|303
1707993000000|2024-02-15 10:30:00|17060.8|17059.4|17058.3|17056.9|17061.3|17059.9|17053.8|17052.4|186
1707993300000|2024-02-15 10:35:00|17058.8|17057.4|17052.3|17050.9|17060.3|17058.9|17052.3|17050.9|202
1707993600000|2024-02-15 10:40:00|17051.8|17050.4|17049.8|17048.4|17060.3|17058.9|17048.3|17046.9|145
1707993900000|2024-02-15 10:45:00|17049.3|17047.9|17054.3|17052.9|17054.3|17052.9|17047.8|17046.4|113
1707994200000|2024-02-15 10:50:00|17054.8|17053.4|17056.3|17054.9|17057.3|17055.9|17051.3|17049.9|110
1707994500000|2024-02-15 10:55:00|17055.8|17054.4|17063.3|17061.9|17063.3|17061.9|17055.3|17053.9|253
1707994800000|2024-02-15 11:00:00|17064.3|17062.9|17069.3|17067.9|17069.3|17067.9|17062.3|17060.9|146
1707995100000|2024-02-15 11:05:00|17069.8|17068.4|17062.3|17060.9|17070.3|17068.9|17060.8|17059.4|115
1707995400000|2024-02-15 11:10:00|17062.8|17061.4|17056.3|17054.9|17065.8|17064.4|17054.3|17052.9|182
1707995700000|2024-02-15 11:15:00|17055.3|17053.9|17054.3|17052.9|17057.3|17055.9|17051.3|17049.9|142
1707996000000|2024-02-15 11:20:00|17053.8|17052.4|17048.3|17046.9|17056.3|17054.9|17047.3|17045.9|267
1707996300000|2024-02-15 11:25:00|17049.3|17047.9|17046.3|17044.9|17050.3|17048.9|17043.8|17042.4|131
1707996600000|2024-02-15 11:30:00|17046.8|17045.4|17045.3|17043.9|17047.3|17045.9|17043.3|17041.9|93
1707996900000|2024-02-15 11:35:00|17044.8|17043.4|17050.3|17048.9|17050.3|17048.9|17043.8|17042.4|243
1707997200000|2024-02-15 11:40:00|17049.8|17048.4|17047.3|17045.9|17052.3|17050.9|17047.3|17045.9|103
1707997500000|2024-02-15 11:45:00|17047.8|17046.4|17049.3|17047.9|17053.8|17052.4|17047.3|17045.9|100
1707997800000|2024-02-15 11:50:00|17048.8|17047.4|17054.3|17052.9|17054.3|17052.9|17048.3|17046.9|78
1707998100000|2024-02-15 11:55:00|17053.8|17052.4|17058.3|17056.9|17060.3|17058.9|17052.3|17050.9|123
1707998400000|2024-02-15 12:00:00|17057.3|17055.9|17055.3|17053.9|17060.3|17058.9|17055.3|17053.9|137
1707998700000|2024-02-15 12:05:00|17055.8|17054.4|17059.3|17057.9|17061.3|17059.9|17055.3|17053.9|113
1707999000000|2024-02-15 12:10:00|17059.8|17058.4|17058.3|17056.9|17063.3|17061.9|17058.3|17056.9|96
1707999300000|2024-02-15 12:15:00|17058.8|17057.4|17060.3|17058.9|17063.3|17061.9|17058.3|17056.9|82
1707999600000|2024-02-15 12:20:00|17059.8|17058.4|17059.3|17057.9|17063.3|17061.9|17057.8|17056.4|132
1707999900000|2024-02-15 12:25:00|17059.8|17058.4|17063.8|17062.4|17064.3|17062.9|17059.3|17057.9|87
1708000200000|2024-02-15 12:30:00|17063.3|17061.9|17067.8|17066.4|17069.3|17067.9|17063.3|17061.9|202
1708000500000|2024-02-15 12:35:00|17067.3|17065.9|17064.8|17063.4|17068.3|17066.9|17063.3|17061.9|105
1708000800000|2024-02-15 12:40:00|17064.3|17062.9|17066.3|17064.9|17067.3|17065.9|17064.3|17062.9|59
1708001100000|2024-02-15 12:45:00|17067.3|17065.9|17066.8|17065.4|17071.3|17069.9|17066.3|17064.9|136
1708001400000|2024-02-15 12:50:00|17067.3|17065.9|17060.3|17058.9|17070.3|17068.9|17058.8|17057.4|131
1708001700000|2024-02-15 12:55:00|17059.8|17058.4|17062.3|17060.9|17065.3|17063.9|17058.3|17056.9|109
1708002000000|2024-02-15 13:00:00|17062.8|17061.4|17051.8|17050.4|17064.3|17062.9|17051.3|17049.9|177
1708002300000|2024-02-15 13:05:00|17051.3|17049.9|17052.8|17051.4|17056.3|17054.9|17047.3|17045.9|177
1708002600000|2024-02-15 13:10:00|17052.3|17050.9|17045.3|17043.9|17053.3|17051.9|17044.3|17042.9|203
1708002900000|2024-02-15 13:15:00|17044.8|17043.4|17037.3|17035.9|17045.3|17043.9|17037.3|17035.9|218
1708003200000|2024-02-15 13:20:00|17037.8|17036.4|17035.8|17034.4|17037.8|17036.4|17027.3|17025.9|454
1708003500000|2024-02-15 13:25:00|17035.3|17033.9|17039.3|17037.9|17039.8|17038.4|17032.8|17031.4|193
1708003800000|2024-02-15 13:30:00|17035.3|17033.9|17032.3|17030.9|17053.3|17051.9|17031.8|17030.4|752
1708004100000|2024-02-15 13:35:00|17031.8|17030.4|17046.8|17045.4|17047.8|17046.4|17030.8|17029.4|453
1708004400000|2024-02-15 13:40:00|17046.3|17044.9|17042.3|17040.9|17048.3|17046.9|17037.3|17035.9|303
1708004700000|2024-02-15 13:45:00|17041.8|17040.4|17016.8|17015.4|17041.8|17040.4|17012.3|17010.9|533
1708005000000|2024-02-15 13:50:00|17017.3|17015.9|17015.8|17014.4|17018.3|17016.9|17007.3|17005.9|438
1708005300000|2024-02-15 13:55:00|17015.3|17013.9|17020.3|17018.9|17023.3|17021.9|17014.3|17012.9|252
1708005600000|2024-02-15 14:00:00|17019.3|17017.9|17012.8|17011.4|17019.3|17017.9|17009.3|17007.9|554
1708005900000|2024-02-15 14:05:00|17012.3|17010.9|17012.3|17010.9|17015.3|17013.9|17005.3|17003.9|473
1708006200000|2024-02-15 14:10:00|17012.8|17011.4|17012.3|17010.9|17012.8|17011.4|17005.3|17003.9|346
1708006500000|2024-02-15 14:15:00|17011.3|17009.9|17008.3|17006.9|17014.3|17012.9|17006.8|17005.4|414
1708006800000|2024-02-15 14:20:00|17009.3|17007.9|17018.3|17016.9|17018.3|17016.9|17008.3|17006.9|347
1708007100000|2024-02-15 14:25:00|17017.8|17016.4|17009.3|17007.9|17017.8|17016.4|17006.3|17004.9|329
1708007400000|2024-02-15 14:30:00|17009.8|17008.4|17027.3|17025.9|17028.3|17026.9|17007.3|17005.9|492
1708007700000|2024-02-15 14:35:00|17027.8|17026.4|17038.3|17036.9|17039.3|17037.9|17024.3|17022.9|464
1708008000000|2024-02-15 14:40:00|17038.8|17037.4|17028.3|17026.9|17042.3|17040.9|17027.8|17026.4|396
1708008300000|2024-02-15 14:45:00|17027.8|17026.4|17039.8|17038.4|17041.8|17040.4|17027.8|17026.4|270
1708008600000|2024-02-15 14:50:00|17040.3|17038.9|17037.3|17035.9|17044.3|17042.9|17034.3|17032.9|376
1708008900000|2024-02-15 14:55:00|17036.8|17035.4|17040.8|17039.4|17041.3|17039.9|17034.3|17032.9|316
1708009200000|2024-02-15 15:00:00|17041.3|17039.9|17030.3|17028.9|17045.3|17043.9|17026.3|17024.9|441
1708009500000|2024-02-15 15:05:00|17029.8|17028.4|17030.8|17029.4|17031.3|17029.9|17023.3|17021.9|337
1708009800000|2024-02-15 15:10:00|17030.1|17028.7|17033.1|17031.7|17035.6|17034.2|17027.1|17025.7|288
1708010100000|2024-02-15 15:15:00|17032.6|17031.2|17044.6|17043.2|17046.1|17044.7|17029.6|17028.2|361
1708010400000|2024-02-15 15:20:00|17044.1|17042.7|17040.1|17038.7|17044.6|17043.2|17033.6|17032.2|297
1708010700000|2024-02-15 15:25:00|17040.6|17039.2|17038.6|17037.2|17047.6|17046.2|17035.6|17034.2|236
1708011000000|2024-02-15 15:30:00|17039.1|17037.7|17036.6|17035.2|17045.1|17043.7|17031.6|17030.2|297
1708011300000|2024-02-15 15:35:00|17037.1|17035.7|17048.6|17047.2|17049.6|17048.2|17033.6|17032.2|215
1708011600000|2024-02-15 15:40:00|17049.1|17047.7|17052.1|17050.7|17054.6|17053.2|17045.6|17044.2|366
1708011900000|2024-02-15 15:45:00|17051.6|17050.2|17049.6|17048.2|17058.6|17057.2|17047.6|17046.2|366
1708012200000|2024-02-15 15:50:00|17049.1|17047.7|17053.6|17052.2|17057.6|17056.2|17043.6|17042.2|328
1708012500000|2024-02-15 15:55:00|17052.6|17051.2|17048.6|17047.2|17055.6|17054.2|17047.6|17046.2|363
1708012800000|2024-02-15 16:00:00|17049.1|17047.7|17035.6|17034.2|17051.1|17049.7|17034.6|17033.2|456
1708013100000|2024-02-15 16:05:00|17035.1|17033.7|17029.6|17028.2|17038.6|17037.2|17029.6|17028.2|367
1708013400000|2024-02-15 16:10:00|17030.1|17028.7|17037.6|17036.2|17039.6|17038.2|17028.6|17027.2|202
1708013700000|2024-02-15 16:15:00|17038.1|17036.7|17036.6|17035.2|17039.6|17038.2|17035.6|17034.2|201
1708014000000|2024-02-15 16:20:00|17036.1|17034.7|17036.6|17035.2|17039.6|17038.2|17033.6|17032.2|379
1708014300000|2024-02-15 16:25:00|17037.6|17036.2|17042.6|17041.2|17043.1|17041.7|17034.6|17033.2|846
1708014600000|2024-02-15 16:30:00|17043.3|17040.5|17046.3|17043.5|17052.3|17049.5|17041.3|17038.5|1484
1708014900000|2024-02-15 16:35:00|17047.3|17044.5|17054.3|17051.5|17054.3|17051.5|17047.3|17044.5|660
1708015200000|2024-02-15 16:40:00|17054.8|17052|17064.3|17061.5|17065.3|17062.5|17054.8|17052|306
1708015500000|2024-02-15 16:45:00|17064.8|17062|17061.3|17058.5|17068.3|17065.5|17061.3|17058.5|252
1708015800000|2024-02-15 16:50:00|17061.8|17059|17052.3|17049.5|17061.8|17059|17049.3|17046.5|268
1708016100000|2024-02-15 16:55:00|17051.8|17049|17054.8|17052|17055.3|17052.5|17049.3|17046.5|194
1708016400000|2024-02-15 17:00:00|17055.3|17052.5|17061.3|17058.5|17062.3|17059.5|17054.3|17051.5|314
1708016700000|2024-02-15 17:05:00|17060.8|17058|17063.3|17060.5|17063.3|17060.5|17058.3|17055.5|150
1708017000000|2024-02-15 17:10:00|17063.8|17061|17065.3|17062.5|17067.3|17064.5|17063.3|17060.5|85
1708017300000|2024-02-15 17:15:00|17064.8|17062|17068.3|17065.5|17068.3|17065.5|17063.3|17060.5|103
1708017600000|2024-02-15 17:20:00|17067.3|17064.5|17067.3|17064.5|17069.3|17066.5|17066.3|17063.5|134
1708017900000|2024-02-15 17:25:00|17066.8|17064|17074.3|17071.5|17074.8|17072|17066.3|17063.5|123
1708018200000|2024-02-15 17:30:00|17075.3|17072.5|17071.8|17069|17075.3|17072.5|17070.3|17067.5|134
1708018500000|2024-02-15 17:35:00|17072.3|17069.5|17071.3|17068.5|17073.3|17070.5|17070.3|17067.5|62
1708018800000|2024-02-15 17:40:00|17070.8|17068|17071.3|17068.5|17072.3|17069.5|17069.3|17066.5|72
1708019100000|2024-02-15 17:45:00|17071.8|17069|17070.3|17067.5|17073.8|17071|17068.3|17065.5|192
1708019400000|2024-02-15 17:50:00|17070.8|17068|17070.3|17067.5|17071.3|17068.5|17068.3|17065.5|96
1708019700000|2024-02-15 17:55:00|17069.8|17067|17064.3|17061.5|17070.3|17067.5|17063.3|17060.5|126
1708020000000|2024-02-15 18:00:00|17063.8|17061|17061.3|17058.5|17066.3|17063.5|17059.8|17057|68
1708020300000|2024-02-15 18:05:00|17061.8|17059|17075.3|17072.5|17077.3|17074.5|17061.3|17058.5|159
1708020600000|2024-02-15 18:10:00|17075.8|17073|17076.3|17073.5|17080.3|17077.5|17074.3|17071.5|94
1708020900000|2024-02-15 18:15:00|17076.8|17074|17083.8|17081|17084.3|17081.5|17076.3|17073.5|127
1708021200000|2024-02-15 18:20:00|17083.3|17080.5|17084.3|17081.5|17087.3|17084.5|17081.8|17079|194
1708021500000|2024-02-15 18:25:00|17084.8|17082|17087.3|17084.5|17088.3|17085.5|17081.3|17078.5|176
1708021800000|2024-02-15 18:30:00|17087.8|17085|17085.8|17083|17090.8|17088|17084.8|17082|138
1708022100000|2024-02-15 18:35:00|17086.3|17083.5|17083.3|17080.5|17086.3|17083.5|17078.3|17075.5|128
1708022400000|2024-02-15 18:40:00|17084.3|17081.5|17080.3|17077.5|17085.3|17082.5|17078.3|17075.5|61
1708022700000|2024-02-15 18:45:00|17080.8|17078|17079.3|17076.5|17083.8|17081|17078.8|17076|157
1708023000000|2024-02-15 18:50:00|17078.8|17076|17081.3|17078.5|17085.3|17082.5|17078.8|17076|166
1708023300000|2024-02-15 18:55:00|17081.8|17079|17086.3|17083.5|17086.3|17083.5|17080.8|17078|93
1708023600000|2024-02-15 19:00:00|17086.8|17084|17087.3|17084.5|17089.3|17086.5|17084.3|17081.5|89
1708023900000|2024-02-15 19:05:00|17088.3|17085.5|17092.3|17089.5|17094.3|17091.5|17084.8|17082|187
1708024200000|2024-02-15 19:10:00|17092.8|17090|17086.3|17083.5|17093.3|17090.5|17079.3|17076.5|340
1708024500000|2024-02-15 19:15:00|17085.8|17083|17091.8|17089|17092.3|17089.5|17085.3|17082.5|199
1708024800000|2024-02-15 19:20:00|17092.3|17089.5|17094.3|17091.5|17094.3|17091.5|17089.8|17087|120
1708025100000|2024-02-15 19:25:00|17093.8|17091|17093.3|17090.5|17094.3|17091.5|17089.3|17086.5|114
1708025400000|2024-02-15 19:30:00|17093.8|17091|17095.3|17092.5|17095.3|17092.5|17093.3|17090.5|100
1708025700000|2024-02-15 19:35:00|17094.8|17092|17097.3|17094.5|17100.3|17097.5|17094.3|17091.5|153
1708026000000|2024-02-15 19:40:00|17097.8|17095|17098.3|17095.5|17098.3|17095.5|17094.3|17091.5|87
1708026300000|2024-02-15 19:45:00|17098.8|17096|17105.3|17102.5|17105.3|17102.5|17098.3|17095.5|127
1708026600000|2024-02-15 19:50:00|17105.8|17103|17105.8|17103|17107.3|17104.5|17103.3|17100.5|178
1708026900000|2024-02-15 19:55:00|17106.3|17103.5|17102.3|17099.5|17110.3|17107.5|17102.3|17099.5|114
1708027200000|2024-02-15 20:00:00|17103.3|17100.5|17100.3|17097.5|17104.3|17101.5|17098.3|17095.5|132
1708027500000|2024-02-15 20:05:00|17100.8|17098|17096.8|17094|17101.3|17098.5|17095.3|17092.5|73
1708027800000|2024-02-15 20:10:00|17097.3|17094.5|17102.8|17100|17105.3|17102.5|17096.8|17094|84
1708028100000|2024-02-15 20:15:00|17102.3|17099.5|17093.3|17090.5|17103.3|17100.5|17093.3|17090.5|132
1708028400000|2024-02-15 20:20:00|17093.8|17091|17091.3|17088.5|17095.3|17092.5|17089.3|17086.5|88
1708028700000|2024-02-15 20:25:00|17091.8|17089|17099.8|17097|17101.3|17098.5|17091.3|17088.5|98
1708029000000|2024-02-15 20:30:00|17100.3|17097.5|17100.8|17098|17102.3|17099.5|17098.3|17095.5|83
1708029300000|2024-02-15 20:35:00|17101.3|17098.5|17096.3|17093.5|17102.3|17099.5|17096.3|17093.5|86
1708029600000|2024-02-15 20:40:00|17096.8|17094|17097.3|17094.5|17099.3|17096.5|17095.3|17092.5|115
1708029900000|2024-02-15 20:45:00|17096.8|17094|17095.3|17092.5|17097.3|17094.5|17093.3|17090.5|151
1708030200000|2024-02-15 20:50:00|17096.3|17093.5|17105.8|17103|17106.8|17104|17095.3|17092.5|276
1708030500000|2024-02-15 20:55:00|17105.3|17102.5|17105.8|17103|17108.8|17106|17102.3|17099.5|305
1708030800000|2024-02-15 21:00:00|17110|17101.3|17116.8|17109.8|17119.4|17112.4|17106.5|17099.5|33
1708031100000|2024-02-15 21:05:00|17116.4|17109.4|17127.4|17120.4|17127.4|17120.4|17116|17109|0
1708031400000|2024-02-15 21:10:00|17126.6|17119.6|17115.3|17108.3|17126.6|17119.6|17115.3|17108.3|0
1708031700000|2024-02-15 21:15:00|17115.1|17108.1|17119.8|17112.8|17122.8|17115.8|17115.1|17108.1|0
1708032000000|2024-02-15 21:20:00|17119.4|17112.4|17110.5|17103.5|17119.8|17112.8|17109.2|17102.2|0
1708032300000|2024-02-15 21:25:00|17110.4|17103.4|17118|17111|17118.2|17111.2|17110.4|17103.4|0
1708032600000|2024-02-15 21:30:00|17117.2|17110.2|17115.5|17108.5|17118|17111|17115.5|17108.5|0
1708032900000|2024-02-15 21:35:00|17115.9|17108.9|17117.3|17110.3|17117.3|17110.3|17115.6|17108.6|0
1708033200000|2024-02-15 21:40:00|17118.2|17111.2|17111.9|17104.9|17118.2|17111.2|17111.3|17104.3|0
1708033500000|2024-02-15 21:45:00|17112|17105|17115.4|17108.4|17116.3|17109.3|17112|17105|0
1708033800000|2024-02-15 21:50:00|17114.5|17107.5|17118.5|17111.5|17118.5|17111.5|17114.5|17107.5|0
1708034100000|2024-02-15 21:55:00|17118.6|17111.6|17114.2|17107.2|17120.4|17113.4|17114.2|17107.2|0
1708034400000|2024-02-15 22:00:00|17114.3|17107.3|17113.8|17106.8|17115|17108|17113.3|17106.3|0
1708034700000|2024-02-15 22:05:00|17113.7|17106.7|17113.7|17106.7|17114.4|17107.4|17112.9|17105.9|0
1708035000000|2024-02-15 22:10:00|17112.9|17105.9|17114.7|17107.7|17114.7|17107.7|17112.8|17105.8|0
1708035300000|2024-02-15 22:15:00|17114.8|17107.8|17114.2|17107.2|17115.8|17108.8|17114.2|17107.2|0
1708035600000|2024-02-15 22:20:00|17114.4|17107.4|17113.9|17106.9|17114.7|17107.7|17113.7|17106.7|0
1708035900000|2024-02-15 22:25:00|17112.8|17105.8|17111.5|17104.5|17112.8|17105.8|17111.2|17104.2|0
1708036200000|2024-02-15 22:30:00|17111.4|17104.4|17110.3|17103.3|17113.4|17106.4|17109.6|17102.6|0
1708036500000|2024-02-15 22:35:00|17110.9|17103.9|17109.3|17102.3|17110.9|17103.9|17109.3|17102.3|0
1708036800000|2024-02-15 22:40:00|17109.7|17102.7|17110.1|17103.1|17110.8|17103.8|17109.1|17102.1|0
1708037100000|2024-02-15 22:45:00|17110.7|17103.7|17109.2|17102.2|17110.7|17103.7|17109.2|17102.2|0
1708037400000|2024-02-15 22:50:00|17110.2|17103.2|17110.5|17103.5|17110.8|17103.8|17110|17103|0
1708037700000|2024-02-15 22:55:00|17110.3|17103.3|17109.9|17102.9|17110.8|17103.8|17109.9|17102.9|0
1708038000000|2024-02-15 23:00:00|17111.4|17104.4|17109.4|17102.4|17113.9|17106.9|17108.6|17101.6|0
1708038300000|2024-02-15 23:05:00|17109|17102|17108|17101|17109.5|17102.5|17106.7|17099.7|0
1708038600000|2024-02-15 23:10:00|17108.4|17101.4|17107.9|17100.9|17108.8|17101.8|17105.9|17098.9|0
1708038900000|2024-02-15 23:15:00|17108.3|17101.3|17107.8|17100.8|17108.8|17101.8|17106.1|17099.1|0
1708039200000|2024-02-15 23:20:00|17106.9|17099.9|17107.9|17100.9|17107.9|17100.9|17106.2|17099.2|0
1708039500000|2024-02-15 23:25:00|17108.7|17101.7|17107|17100|17108.7|17101.7|17106.2|17099.2|0
1708039800000|2024-02-15 23:30:00|17107.4|17100.4|17106.9|17099.9|17107.9|17100.9|17106.3|17099.3|0
1708040100000|2024-02-15 23:35:00|17106.1|17099.1|17108.6|17101.6|17108.6|17101.6|17106.1|17099.1|0
1708040400000|2024-02-15 23:40:00|17109|17102|17111.4|17104.4|17112.3|17105.3|17109|17102|0
1708040700000|2024-02-15 23:45:00|17110.6|17103.6|17108.3|17101.3|17111.4|17104.4|17107.4|17100.4|0
1708041000000|2024-02-15 23:50:00|17108.2|17101.2|17108.3|17101.3|17110|17103|17108.2|17101.2|0
1708041300000|2024-02-15 23:55:00|17107.5|17100.5|17107.5|17100.5|17107.5|17100.5|17105.8|17098.8|0
1708041600000|2024-02-16 00:00:00|17107|17100|17102.5|17095.5|17107.5|17100.5|17101.2|17094.2|0
1708041900000|2024-02-16 00:05:00|17102.9|17095.9|17101.7|17094.7|17105.1|17098.1|17101.2|17094.2|0
1708042200000|2024-02-16 00:10:00|17100.8|17093.8|17099.1|17092.1|17102.1|17095.1|17099.1|17092.1|0
1708042500000|2024-02-16 00:15:00|17099.5|17092.5|17104.7|17099.7|17108.2|17103.2|17099.1|17092.1|48
1708042800000|2024-02-16 00:20:00|17103.7|17098.7|17097.7|17092.7|17103.7|17098.7|17097.2|17092.2|15
1708043100000|2024-02-16 00:25:00|17097.2|17092.2|17096.7|17091.7|17098.7|17093.7|17094.2|17089.2|14
1708043400000|2024-02-16 00:30:00|17097.2|17092.2|17096.7|17091.7|17097.2|17092.2|17095.2|17090.2|8
1708043700000|2024-02-16 00:35:00|17096.2|17091.2|17094.2|17089.2|17096.2|17091.2|17092.2|17087.2|12
1708044000000|2024-02-16 00:40:00|17093.7|17088.7|17092.2|17087.2|17094.2|17089.2|17092.2|17087.2|9
1708044300000|2024-02-16 00:45:00|17092.7|17087.7|17092.7|17087.7|17096.7|17091.7|17090.7|17085.7|39
1708044600000|2024-02-16 00:50:00|17093.2|17088.2|17090.7|17085.7|17093.2|17088.2|17087.2|17082.2|12
1708044900000|2024-02-16 00:55:00|17090.2|17085.2|17090.7|17085.7|17090.7|17085.7|17084.7|17079.7|39
1708045200000|2024-02-16 01:00:00|17090.2|17085.2|17087.2|17082.2|17091.7|17086.7|17086.7|17081.7|31
1708045500000|2024-02-16 01:05:00|17085.7|17080.7|17082.7|17077.7|17085.7|17080.7|17081.2|17076.2|32
1708045800000|2024-02-16 01:10:00|17083.2|17078.2|17088.2|17083.2|17088.2|17083.2|17082.7|17077.7|21
1708046100000|2024-02-16 01:15:00|17087.7|17082.7|17087.2|17082.2|17090.2|17085.2|17085.2|17080.2|16
1708046400000|2024-02-16 01:20:00|17086.7|17081.7|17093.7|17088.7|17093.7|17088.7|17084.7|17079.7|19
1708046700000|2024-02-16 01:25:00|17094.2|17089.2|17095.2|17090.2|17095.7|17090.7|17092.2|17087.2|8
1708047000000|2024-02-16 01:30:00|17095.7|17090.7|17090.7|17085.7|17096.7|17091.7|17090.7|17085.7|8
1708047300000|2024-02-16 01:35:00|17091.2|17086.2|17085.7|17080.7|17094.7|17089.7|17085.7|17080.7|12
1708047600000|2024-02-16 01:40:00|17085.2|17080.2|17088.2|17083.2|17088.2|17083.2|17079.7|17074.7|24
1708047900000|2024-02-16 01:45:00|17088.7|17083.7|17090.7|17085.7|17091.2|17086.2|17087.2|17082.2|3
1708048200000|2024-02-16 01:50:00|17090.2|17085.2|17091.7|17086.7|17095.7|17090.7|17089.2|17084.2|26
1708048500000|2024-02-16 01:55:00|17092.2|17087.2|17095.2|17090.2|17097.2|17092.2|17091.7|17086.7|10
1708048800000|2024-02-16 02:00:00|17096.2|17091.2|17093.7|17088.7|17097.2|17092.2|17093.7|17088.7|10
1708049100000|2024-02-16 02:05:00|17093.2|17088.2|17089.2|17084.2|17094.2|17089.2|17089.2|17084.2|51
1708049400000|2024-02-16 02:10:00|17089.7|17084.7|17092.7|17087.7|17094.7|17089.7|17087.7|17082.7|24
1708049700000|2024-02-16 02:15:00|17092.2|17087.2|17094.7|17089.7|17095.7|17090.7|17092.2|17087.2|9
1708050000000|2024-02-16 02:20:00|17094.2|17089.2|17096.2|17091.2|17096.7|17091.7|17093.2|17088.2|8
1708050300000|2024-02-16 02:25:00|17095.7|17090.7|17094.2|17089.2|17096.2|17091.2|17087.7|17082.7|19
1708050600000|2024-02-16 02:30:00|17094.7|17089.7|17098.2|17093.2|17098.2|17093.2|17093.7|17088.7|6
1708050900000|2024-02-16 02:35:00|17097.7|17092.7|17098.2|17093.2|17098.2|17093.2|17097.7|17092.7|0
1708051200000|2024-02-16 02:40:00|17097.7|17092.7|17096.7|17091.7|17098.7|17093.7|17096.2|17091.2|7
1708051500000|2024-02-16 02:45:00|17097.2|17092.2|17096.2|17091.2|17097.7|17092.7|17091.2|17086.2|21
1708051800000|2024-02-16 02:50:00|17096.7|17091.7|17100.7|17095.7|17101.7|17096.7|17096.7|17091.7|12
1708052100000|2024-02-16 02:55:00|17101.2|17096.2|17103.2|17098.2|17104.2|17099.2|17100.7|17095.7|7
1708052400000|2024-02-16 03:00:00|17102.2|17097.2|17094.7|17089.7|17102.7|17097.7|17093.2|17088.2|18
1708052700000|2024-02-16 03:05:00|17094.2|17089.2|17098.2|17093.2|17101.7|17096.7|17093.7|17088.7|17
1708053000000|2024-02-16 03:10:00|17098.7|17093.7|17098.7|17093.7|17098.7|17093.7|17098.2|17093.2|0
1708053300000|2024-02-16 03:15:00|17098.2|17093.2|17098.2|17093.2|17098.7|17093.7|17097.7|17092.7|1
1708053600000|2024-02-16 03:20:00|17098.7|17093.7|17097.2|17092.2|17098.7|17093.7|17096.7|17091.7|2
1708053900000|2024-02-16 03:25:00|17097.7|17092.7|17098.2|17093.2|17098.2|17093.2|17096.7|17091.7|2
1708054200000|2024-02-16 03:30:00|17097.7|17092.7|17098.2|17093.2|17098.7|17093.7|17097.7|17092.7|2
1708054500000|2024-02-16 03:35:00|17098.7|17093.7|17098.2|17093.2|17098.7|17093.7|17098.2|17093.2|0
1708054800000|2024-02-16 03:40:00|17098.7|17093.7|17102.2|17097.2|17104.2|17099.2|17098.7|17093.7|12
1708055100000|2024-02-16 03:45:00|17102.7|17097.7|17102.7|17097.7|17103.7|17098.7|17099.7|17094.7|9
1708055400000|2024-02-16 03:50:00|17102.2|17097.2|17102.7|17097.7|17103.7|17098.7|17101.2|17096.2|5
1708055700000|2024-02-16 03:55:00|17103.2|17098.2|17106.7|17101.7|17106.7|17101.7|17102.7|17097.7|10
1708056000000|2024-02-16 04:00:00|17106.2|17101.2|17101.7|17096.7|17106.2|17101.2|17099.7|17094.7|8
1708056300000|2024-02-16 04:05:00|17102.2|17097.2|17102.7|17097.7|17103.7|17098.7|17100.7|17095.7|7
1708056600000|2024-02-16 04:10:00|17103.7|17098.7|17101.7|17096.7|17105.2|17100.2|17101.2|17096.2|10
1708056900000|2024-02-16 04:15:00|17102.2|17097.2|17104.7|17099.7|17106.7|17101.7|17101.7|17096.7|9
1708057200000|2024-02-16 04:20:00|17105.2|17100.2|17100.7|17095.7|17105.2|17100.2|17099.7|17094.7|10
1708057500000|2024-02-16 04:25:00|17101.2|17096.2|17105.2|17100.2|17105.2|17100.2|17101.2|17096.2|7
1708057800000|2024-02-16 04:30:00|17105.7|17100.7|17107.2|17102.2|17108.2|17103.2|17105.2|17100.2|8
1708058100000|2024-02-16 04:35:00|17106.7|17101.7|17107.2|17102.2|17107.7|17102.7|17105.7|17100.7|1
1708058400000|2024-02-16 04:40:00|17106.7|17101.7|17109.2|17104.2|17109.2|17104.2|17106.7|17101.7|3
1708058700000|2024-02-16 04:45:00|17109.7|17104.7|17108.2|17103.2|17109.7|17104.7|17108.2|17103.2|6
1708059000000|2024-02-16 04:50:00|17107.7|17102.7|17101.2|17096.2|17107.7|17102.7|17101.2|17096.2|6
1708059300000|2024-02-16 04:55:00|17101.7|17096.7|17100.2|17095.2|17102.2|17097.2|17099.7|17094.7|8
1708059600000|2024-02-16 05:00:00|17099.7|17094.7|17107.2|17102.2|17108.2|17103.2|17099.2|17094.2|17
1708059900000|2024-02-16 05:05:00|17106.7|17101.7|17108.2|17103.2|17108.2|17103.2|17106.2|17101.2|8
1708060200000|2024-02-16 05:10:00|17109.7|17104.7|17108.2|17103.2|17110.2|17105.2|17108.2|17103.2|4
1708060500000|2024-02-16 05:15:00|17106.7|17101.7|17104.2|17099.2|17108.7|17103.7|17104.2|17099.2|5
1708060800000|2024-02-16 05:20:00|17104.7|17099.7|17101.7|17096.7|17107.7|17102.7|17101.7|17096.7|8
1708061100000|2024-02-16 05:25:00|17102.2|17097.2|17105.7|17100.7|17106.7|17101.7|17101.7|17096.7|9
1708061400000|2024-02-16 05:30:00|17106.2|17101.2|17108.2|17103.2|17108.2|17103.2|17104.7|17099.7|7
1708061700000|2024-02-16 05:35:00|17107.7|17102.7|17104.7|17099.7|17108.2|17103.2|17102.2|17097.2|27
1708062000000|2024-02-16 05:40:00|17104.2|17099.2|17104.7|17099.7|17106.7|17101.7|17103.7|17098.7|15
1708062300000|2024-02-16 05:45:00|17105.2|17100.2|17106.2|17101.2|17107.7|17102.7|17103.7|17098.7|5
1708062600000|2024-02-16 05:50:00|17105.7|17100.7|17105.2|17100.2|17106.7|17101.7|17103.7|17098.7|11
1708062900000|2024-02-16 05:55:00|17105.7|17100.7|17101.7|17096.7|17105.7|17100.7|17099.7|17094.7|12
1708063200000|2024-02-16 06:00:00|17101.2|17096.2|17107.7|17102.7|17108.2|17103.2|17101.2|17096.2|38
1708063500000|2024-02-16 06:05:00|17107.2|17102.2|17110.2|17105.2|17110.7|17105.7|17105.2|17100.2|14
1708063800000|2024-02-16 06:10:00|17109.7|17104.7|17110.7|17105.7|17110.7|17105.7|17108.2|17103.2|29
1708064100000|2024-02-16 06:15:00|17111.2|17106.2|17109.2|17104.2|17111.2|17106.2|17109.2|17104.2|6
1708064400000|2024-02-16 06:20:00|17108.7|17103.7|17104.2|17099.2|17108.7|17103.7|17103.2|17098.2|24
1708064700000|2024-02-16 06:25:00|17103.7|17098.7|17103.7|17098.7|17107.7|17102.7|17103.2|17098.2|37
1708065000000|2024-02-16 06:30:00|17104.2|17099.2|17104.2|17099.2|17105.7|17100.7|17101.7|17096.7|13
1708065300000|2024-02-16 06:35:00|17103.7|17098.7|17102.7|17097.7|17105.7|17100.7|17101.2|17096.2|14
1708065600000|2024-02-16 06:40:00|17103.2|17098.2|17105.7|17100.7|17106.7|17101.7|17103.2|17098.2|10
1708065900000|2024-02-16 06:45:00|17106.2|17101.2|17104.7|17099.7|17106.7|17101.7|17102.7|17097.7|14
1708066200000|2024-02-16 06:50:00|17104.2|17099.2|17100.7|17095.7|17104.7|17099.7|17099.2|17094.2|30
1708066500000|2024-02-16 06:55:00|17100.2|17095.2|17108.7|17103.7|17110.2|17105.2|17099.7|17094.7|38
1708066800000|2024-02-16 07:00:00|17107.6|17104.8|17133.6|17130.8|17136.1|17133.3|17106.6|17103.8|572
1708067100000|2024-02-16 07:05:00|17133.1|17130.3|17123.6|17120.8|17137.1|17134.3|17117.1|17114.3|333
1708067400000|2024-02-16 07:10:00|17124.1|17121.3|17124.1|17121.3|17125.6|17122.8|17119.6|17116.8|88
1708067700000|2024-02-16 07:15:00|17124.6|17121.8|17123.6|17120.8|17128.1|17125.3|17120.1|17117.3|141
1708068000000|2024-02-16 07:20:00|17123.1|17120.3|17132.1|17129.3|17133.1|17130.3|17122.6|17119.8|217
1708068300000|2024-02-16 07:25:00|17132.6|17129.8|17129.6|17126.8|17133.1|17130.3|17127.1|17124.3|100
1708068600000|2024-02-16 07:30:00|17129.1|17126.3|17127.1|17124.3|17133.1|17130.3|17126.6|17123.8|129
1708068900000|2024-02-16 07:35:00|17127.6|17124.8|17123.6|17120.8|17127.6|17124.8|17118.6|17115.8|185
1708069200000|2024-02-16 07:40:00|17124.1|17121.3|17128.1|17125.3|17129.1|17126.3|17123.1|17120.3|40
1708069500000|2024-02-16 07:45:00|17127.1|17124.3|17127.1|17124.3|17128.1|17125.3|17124.1|17121.3|71
1708069800000|2024-02-16 07:50:00|17126.6|17123.8|17135.1|17132.3|17139.6|17136.8|17126.1|17123.3|181
1708070100000|2024-02-16 07:55:00|17135.6|17132.8|17129.1|17126.3|17145.1|17142.3|17124.1|17121.3|460
1708070400000|2024-02-16 08:00:00|17130.6|17127.8|17135.4|17134|17138.4|17137|17117.4|17116|1769
1708070700000|2024-02-16 08:05:00|17135.9|17134.5|17140.9|17139.5|17141.4|17140|17134.4|17133|744
1708071000000|2024-02-16 08:10:00|17141.4|17140|17128.4|17127|17143.4|17142|17128.4|17127|839
1708071300000|2024-02-16 08:15:00|17127.4|17126|17135.4|17134|17139.4|17138|17127.4|17126|429
1708071600000|2024-02-16 08:20:00|17135.9|17134.5|17130.4|17129|17141.4|17140|17127.9|17126.5|463
1708071900000|2024-02-16 08:25:00|17129.9|17128.5|17145.4|17144|17146.4|17145|17128.9|17127.5|458
1708072200000|2024-02-16 08:30:00|17144.9|17143.5|17146.4|17145|17151.4|17150|17139.9|17138.5|491
1708072500000|2024-02-16 08:35:00|17145.9|17144.5|17140.4|17139|17152.9|17151.5|17139.4|17138|334
1708072800000|2024-02-16 08:40:00|17139.4|17138|17144.4|17143|17149.4|17148|17137.4|17136|318
1708073100000|2024-02-16 08:45:00|17144.9|17143.5|17141.1|17139.7|17151.4|17150|17140.3|17138.9|231
1708073400000|2024-02-16 08:50:00|17141.6|17140.2|17149.1|17147.7|17149.1|17147.7|17135.1|17133.7|318
1708073700000|2024-02-16 08:55:00|17150.1|17148.7|17154.6|17153.2|17156.1|17154.7|17149.1|17147.7|665
1708074000000|2024-02-16 09:00:00|17154.1|17152.7|17163.1|17161.7|17166.1|17164.7|17154.1|17152.7|734
1708074300000|2024-02-16 09:05:00|17162.1|17160.7|17148.6|17147.2|17162.6|17161.2|17148.1|17146.7|596
1708074600000|2024-02-16 09:10:00|17149.1|17147.7|17161.1|17159.7|17162.1|17160.7|17148.1|17146.7|348
1708074900000|2024-02-16 09:15:00|17161.6|17160.2|17162.1|17160.7|17163.6|17162.2|17155.6|17154.2|346
1708075200000|2024-02-16 09:20:00|17162.6|17161.2|17172.1|17170.7|17174.1|17172.7|17161.1|17159.7|430
1708075500000|2024-02-16 09:25:00|17172.6|17171.2|17184.1|17182.7|17185.1|17183.7|17171.1|17169.7|479
1708075800000|2024-02-16 09:30:00|17183.6|17182.2|17176.6|17175.2|17188.6|17187.2|17176.6|17175.2|539
1708076100000|2024-02-16 09:35:00|17176.1|17174.7|17172.6|17171.2|17178.1|17176.7|17172.1|17170.7|374
1708076400000|2024-02-16 09:40:00|17173.1|17171.7|17174.1|17172.7|17178.1|17176.7|17171.1|17169.7|273
1708076700000|2024-02-16 09:45:00|17172.6|17171.2|17170.1|17168.7|17172.6|17171.2|17168.1|17166.7|210
1708077000000|2024-02-16 09:50:00|17171.1|17169.7|17168.6|17167.2|17174.1|17172.7|17168.1|17166.7|195
1708077300000|2024-02-16 09:55:00|17168.1|17166.7|17166.6|17165.2|17170.1|17168.7|17163.6|17162.2|222
1708077600000|2024-02-16 10:00:00|17166.1|17164.7|17182.1|17180.7|17183.1|17181.7|17166.1|17164.7|498
1708077900000|2024-02-16 10:05:00|17181.6|17180.2|17183.1|17181.7|17185.6|17184.2|17175.1|17173.7|485
1708078200000|2024-02-16 10:10:00|17183.6|17182.2|17187.1|17185.7|17188.1|17186.7|17182.1|17180.7|482
1708078500000|2024-02-16 10:15:00|17187.6|17186.2|17184.6|17183.2|17187.6|17186.2|17178.1|17176.7|301
1708078800000|2024-02-16 10:20:00|17184.1|17182.7|17185.6|17184.2|17188.6|17187.2|17182.1|17180.7|189
1708079100000|2024-02-16 10:25:00|17186.1|17184.7|17185.1|17183.7|17194.1|17192.7|17184.1|17182.7|254
1708079400000|2024-02-16 10:30:00|17185.6|17184.2|17192.6|17191.2|17192.6|17191.2|17182.6|17181.2|232
1708079700000|2024-02-16 10:35:00|17192.1|17190.7|17194.1|17192.7|17194.6|17193.2|17191.1|17189.7|140
1708080000000|2024-02-16 10:40:00|17193.6|17192.2|17194.1|17192.7|17197.1|17195.7|17192.6|17191.2|207
1708080300000|2024-02-16 10:45:00|17193.6|17192.2|17194.1|17192.7|17195.1|17193.7|17189.1|17187.7|198
1708080600000|2024-02-16 10:50:00|17195.1|17193.7|17181.1|17179.7|17198.1|17196.7|17178.1|17176.7|679
1708080900000|2024-02-16 10:55:00|17180.6|17179.2|17178.6|17177.2|17182.1|17180.7|17172.1|17170.7|863
1708081200000|2024-02-16 11:00:00|17178.1|17176.7|17175.6|17174.2|17180.1|17178.7|17165.6|17164.2|570
1708081500000|2024-02-16 11:05:00|17175.1|17173.7|17176.1|17174.7|17179.1|17177.7|17173.6|17172.2|238
1708081800000|2024-02-16 11:10:00|17176.6|17175.2|17181.1|17179.7|17184.1|17182.7|17176.6|17175.2|349
1708082100000|2024-02-16 11:15:00|17180.6|17179.2|17174.6|17173.2|17180.6|17179.2|17174.1|17172.7|134
1708082400000|2024-02-16 11:20:00|17174.1|17172.7|17176.6|17175.2|17177.1|17175.7|17169.1|17167.7|109
1708082700000|2024-02-16 11:25:00|17176.1|17174.7|17180.6|17179.2|17185.1|17183.7|17176.1|17174.7|171
1708083000000|2024-02-16 11:30:00|17181.1|17179.7|17177.1|17175.7|17183.1|17181.7|17176.1|17174.7|244
1708083300000|2024-02-16 11:35:00|17176.6|17175.2|17171.1|17169.7|17177.6|17176.2|17169.1|17167.7|257
1708083600000|2024-02-16 11:40:00|17171.6|17170.2|17168.1|17166.7|17172.1|17170.7|17167.6|17166.2|125
1708083900000|2024-02-16 11:45:00|17168.6|17167.2|17164.6|17163.2|17171.1|17169.7|17161.1|17159.7|357
1708084200000|2024-02-16 11:50:00|17164.1|17162.7|17171.1|17169.7|17172.1|17170.7|17164.1|17162.7|222
1708084500000|2024-02-16 11:55:00|17170.6|17169.2|17163.1|17161.7|17171.1|17169.7|17161.6|17160.2|238
1708084800000|2024-02-16 12:00:00|17162.1|17160.7|17171.6|17170.2|17171.6|17170.2|17161.1|17159.7|1162
1708085100000|2024-02-16 12:05:00|17171.1|17169.7|17171.1|17169.7|17174.1|17172.7|17166.1|17164.7|519
1708085400000|2024-02-16 12:10:00|17170.6|17169.2|17173.1|17171.7|17174.1|17172.7|17169.1|17167.7|176
1708085700000|2024-02-16 12:15:00|17172.6|17171.2|17170.1|17168.7|17172.6|17171.2|17165.6|17164.2|121
1708086000000|2024-02-16 12:20:00|17169.6|17168.2|17171.6|17170.2|17176.1|17174.7|17168.1|17166.7|146
1708086300000|2024-02-16 12:25:00|17171.1|17169.7|17167.6|17166.2|17173.6|17172.2|17167.1|17165.7|139
1708086600000|2024-02-16 12:30:00|17167.1|17165.7|17160.6|17159.2|17170.1|17168.7|17160.1|17158.7|176
1708086900000|2024-02-16 12:35:00|17161.1|17159.7|17156.6|17155.2|17162.1|17160.7|17153.1|17151.7|313
1708087200000|2024-02-16 12:40:00|17156.1|17154.7|17154.6|17153.2|17158.6|17157.2|17151.6|17150.2|247
1708087500000|2024-02-16 12:45:00|17154.1|17152.7|17149.1|17147.7|17155.1|17153.7|17149.1|17147.7|175
1708087800000|2024-02-16 12:50:00|17148.6|17147.2|17145.6|17144.2|17149.1|17147.7|17144.1|17142.7|189
1708088100000|2024-02-16 12:55:00|17146.1|17144.7|17145.4|17144|17149.4|17148|17142.1|17140.7|131
1708088400000|2024-02-16 13:00:00|17144.9|17143.5|17147.9|17146.5|17153.9|17152.5|17144.9|17143.5|179
1708088700000|2024-02-16 13:05:00|17147.4|17146|17147.9|17146.5|17150.9|17149.5|17143.9|17142.5|161
1708089000000|2024-02-16 13:10:00|17146.9|17145.5|17144.4|17143|17148.9|17147.5|17143.4|17142|125
1708089300000|2024-02-16 13:15:00|17144.9|17143.5|17145.9|17144.5|17147.9|17146.5|17143.4|17142|124
1708089600000|2024-02-16 13:20:00|17146.4|17145|17141.9|17140.5|17146.4|17145|17138.9|17137.5|168
1708089900000|2024-02-16 13:25:00|17142.4|17141|17148.4|17147|17152.4|17151|17141.9|17140.5|229
1708090200000|2024-02-16 13:30:00|17148.9|17147.5|17129.9|17128.5|17148.9|17147.5|17120.4|17119|1126
1708090500000|2024-02-16 13:35:00|17129.4|17128|17126.4|17125|17136.4|17135|17120.9|17119.5|489
1708090800000|2024-02-16 13:40:00|17125.9|17124.5|17125.9|17124.5|17135.9|17134.5|17124.9|17123.5|380
1708091100000|2024-02-16 13:45:00|17125.4|17124|17122.9|17121.5|17129.9|17128.5|17119.9|17118.5|259
1708091400000|2024-02-16 13:50:00|17122.4|17121|17136.4|17135|17137.9|17136.5|17121.9|17120.5|328
1708091700000|2024-02-16 13:55:00|17137.4|17136|17138.9|17137.5|17139.4|17138|17127.4|17126|312
1708092000000|2024-02-16 14:00:00|17138.4|17137|17129.4|17128|17141.9|17140.5|17129.4|17128|345
1708092300000|2024-02-16 14:05:00|17129.9|17128.5|17125.9|17124.5|17131.9|17130.5|17118.4|17117|287
1708092600000|2024-02-16 14:10:00|17125.4|17124|17124.4|17123|17129.9|17128.5|17121.9|17120.5|169
1708092900000|2024-02-16 14:15:00|17123.9|17122.5|17117.4|17116|17124.9|17123.5|17116.9|17115.5|192
1708093200000|2024-02-16 14:20:00|17116.9|17115.5|17115.9|17114.5|17124.4|17123|17114.9|17113.5|209
1708093500000|2024-02-16 14:25:00|17116.4|17115|17120.4|17119|17121.9|17120.5|17114.4|17113|216
1708093800000|2024-02-16 14:30:00|17120.9|17119.5|17107.9|17106.5|17123.9|17122.5|17106.9|17105.5|503
1708094100000|2024-02-16 14:35:00|17107.4|17106|17110.9|17109.5|17115.9|17114.5|17102.9|17101.5|537
1708094400000|2024-02-16 14:40:00|17111.4|17110|17100.4|17099|17111.4|17110|17097.9|17096.5|366
1708094700000|2024-02-16 14:45:00|17099.9|17098.5|17099.9|17098.5|17102.9|17101.5|17092.9|17091.5|367
1708095000000|2024-02-16 14:50:00|17099.4|17098|17062.9|17061.5|17101.9|17100.5|17062.4|17061|982
1708095300000|2024-02-16 14:55:00|17063.9|17062.5|17073.4|17072|17077.4|17076|17060.4|17059|793
1708095600000|2024-02-16 15:00:00|17070.4|17069|17083.9|17082.5|17086.9|17085.5|17063.4|17062|1030
1708095900000|2024-02-16 15:05:00|17082.9|17081.5|17083.9|17082.5|17088.9|17087.5|17070.9|17069.5|457
1708096200000|2024-02-16 15:10:00|17083.5|17082.1|17084.5|17083.1|17093.5|17092.1|17079.5|17078.1|468
1708096500000|2024-02-16 15:15:00|17084|17082.6|17091.5|17090.1|17094.5|17093.1|17080.5|17079.1|275
1708096800000|2024-02-16 15:20:00|17091|17089.6|17083.5|17082.1|17092.5|17091.1|17081.5|17080.1|400
1708097100000|2024-02-16 15:25:00|17084|17082.6|17087.5|17086.1|17091.5|17090.1|17082.5|17081.1|283
1708097400000|2024-02-16 15:30:00|17087|17085.6|17081|17079.6|17087.5|17086.1|17079.5|17078.1|320
1708097700000|2024-02-16 15:35:00|17080.5|17079.1|17084.5|17083.1|17086.5|17085.1|17072.5|17071.1|729
1708098000000|2024-02-16 15:40:00|17083.5|17082.1|17086.5|17085.1|17089.5|17088.1|17083.5|17082.1|407
1708098300000|2024-02-16 15:45:00|17087|17085.6|17090|17088.6|17101.5|17100.1|17085.5|17084.1|553
1708098600000|2024-02-16 15:50:00|17090.5|17089.1|17098.5|17097.1|17098.5|17097.1|17089.5|17088.1|258
1708098900000|2024-02-16 15:55:00|17099.5|17098.1|17095.5|17094.1|17100.5|17099.1|17092.5|17091.1|230
1708099200000|2024-02-16 16:00:00|17096.5|17095.1|17103.5|17102.1|17104.5|17103.1|17096.5|17095.1|346
1708099500000|2024-02-16 16:05:00|17103|17101.6|17110.5|17109.1|17110.5|17109.1|17101.5|17100.1|279
1708099800000|2024-02-16 16:10:00|17111.5|17110.1|17110.5|17109.1|17112.5|17111.1|17106|17104.6|290
1708100100000|2024-02-16 16:15:00|17111|17109.6|17111.5|17110.1|17116.5|17115.1|17107.5|17106.1|504
1708100400000|2024-02-16 16:20:00|17112|17110.6|17112.5|17111.1|17115.5|17114.1|17111.5|17110.1|288
1708100700000|2024-02-16 16:25:00|17112|17110.6|17115.5|17114.1|17117.5|17116.1|17110.5|17109.1|820
1708101000000|2024-02-16 16:30:00|17116.5|17115.1|17119.2|17116.4|17120.2|17117.4|17114.2|17111.4|1101
1708101300000|2024-02-16 16:35:00|17119.7|17116.9|17116.7|17113.9|17120.2|17117.4|17112.2|17109.4|783
1708101600000|2024-02-16 16:40:00|17116.2|17113.4|17122.2|17119.4|17125.2|17122.4|17116.2|17113.4|306
1708101900000|2024-02-16 16:45:00|17122.7|17119.9|17122.2|17119.4|17125.2|17122.4|17120.2|17117.4|223
1708102200000|2024-02-16 16:50:00|17121.7|17118.9|17122.7|17119.9|17125.7|17122.9|17119.2|17116.4|213
1708102500000|2024-02-16 16:55:00|17123.2|17120.4|17122.2|17119.4|17127.2|17124.4|17121.2|17118.4|200
1708102800000|2024-02-16 17:00:00|17122.7|17119.9|17120.7|17117.9|17123.2|17120.4|17119.2|17116.4|178
1708103100000|2024-02-16 17:05:00|17120.2|17117.4|17116.2|17113.4|17120.2|17117.4|17114.7|17111.9|104
1708103400000|2024-02-16 17:10:00|17116.7|17113.9|17118.2|17115.4|17119.2|17116.4|17113.2|17110.4|81
1708103700000|2024-02-16 17:15:00|17117.2|17114.4|17117.2|17114.4|17119.2|17116.4|17114.2|17111.4|119
1708104000000|2024-02-16 17:20:00|17117.7|17114.9|17120.7|17117.9|17121.2|17118.4|17114.7|17111.9|71
1708104300000|2024-02-16 17:25:00|17120.2|17117.4|17125.2|17122.4|17125.7|17122.9|17119.2|17116.4|89
1708104600000|2024-02-16 17:30:00|17125.7|17122.9|17124.2|17121.4|17127.2|17124.4|17121.2|17118.4|85
1708104900000|2024-02-16 17:35:00|17125.2|17122.4|17120.2|17117.4|17125.2|17122.4|17118.2|17115.4|66
1708105200000|2024-02-16 17:40:00|17120.7|17117.9|17119.2|17116.4|17121.2|17118.4|17118.2|17115.4|75
1708105500000|2024-02-16 17:45:00|17118.7|17115.9|17121.7|17118.9|17123.2|17120.4|17118.2|17115.4|85
1708105800000|2024-02-16 17:50:00|17121.2|17118.4|17121.2|17118.4|17122.2|17119.4|17118.2|17115.4|64
1708106100000|2024-02-16 17:55:00|17120.7|17117.9|17117.2|17114.4|17122.2|17119.4|17114.2|17111.4|92
1708106400000|2024-02-16 18:00:00|17117.7|17114.9|17102.2|17099.4|17118.2|17115.4|17101.2|17098.4|313
1708106700000|2024-02-16 18:05:00|17101.7|17098.9|17104.2|17101.4|17107.2|17104.4|17098.2|17095.4|237
1708107000000|2024-02-16 18:10:00|17104.7|17101.9|17100.7|17097.9|17104.7|17101.9|17095.7|17092.9|126
1708107300000|2024-02-16 18:15:00|17101.2|17098.4|17102.2|17099.4|17106.2|17103.4|17100.2|17097.4|67
1708107600000|2024-02-16 18:20:00|17101.7|17098.9|17114.7|17111.9|17115.2|17112.4|17101.2|17098.4|147
1708107900000|2024-02-16 18:25:00|17115.2|17112.4|17115.2|17112.4|17116.7|17113.9|17112.7|17109.9|208
1708108200000|2024-02-16 18:30:00|17114.7|17111.9|17114.7|17111.9|17117.2|17114.4|17113.2|17110.4|39
1708108500000|2024-02-16 18:35:00|17114.2|17111.4|17117.2|17114.4|17118.2|17115.4|17114.2|17111.4|36
1708108800000|2024-02-16 18:40:00|17118.2|17115.4|17116.7|17113.9|17118.7|17115.9|17114.2|17111.4|39
1708109100000|2024-02-16 18:45:00|17117.2|17114.4|17113.2|17110.4|17118.2|17115.4|17113.2|17110.4|57
1708109400000|2024-02-16 18:50:00|17113.7|17110.9|17113.7|17110.9|17116.2|17113.4|17112.2|17109.4|39
1708109700000|2024-02-16 18:55:00|17114.2|17111.4|17119.2|17116.4|17120.2|17117.4|17113.2|17110.4|59
1708110000000|2024-02-16 19:00:00|17120.2|17117.4|17121.7|17118.9|17124.2|17121.4|17119.7|17116.9|164
1708110300000|2024-02-16 19:05:00|17122.2|17119.4|17124.2|17121.4|17125.2|17122.4|17121.2|17118.4|55
1708110600000|2024-02-16 19:10:00|17125.2|17122.4|17120.2|17117.4|17126.2|17123.4|17120.2|17117.4|107
1708110900000|2024-02-16 19:15:00|17121.2|17118.4|17120.2|17117.4|17121.2|17118.4|17120.2|17117.4|75
1708111200000|2024-02-16 19:20:00|17120.7|17117.9|17120.2|17117.4|17121.2|17118.4|17117.2|17114.4|97
1708111500000|2024-02-16 19:25:00|17120.7|17117.9|17121.2|17118.4|17121.2|17118.4|17119.2|17116.4|48
1708111800000|2024-02-16 19:30:00|17120.2|17117.4|17115.2|17112.4|17121.2|17118.4|17113.2|17110.4|90
1708112100000|2024-02-16 19:35:00|17114.7|17111.9|17110.2|17107.4|17116.2|17113.4|17105.7|17102.9|142
1708112400000|2024-02-16 19:40:00|17109.7|17106.9|17107.2|17104.4|17112.2|17109.4|17107.2|17104.4|113
1708112700000|2024-02-16 19:45:00|17107.7|17104.9|17084.2|17081.4|17107.7|17104.9|17070.7|17067.9|542
1708113000000|2024-02-16 19:50:00|17083.7|17080.9|17078.2|17075.4|17084.2|17081.4|17074.2|17071.4|315
1708113300000|2024-02-16 19:55:00|17078.7|17075.9|17082.7|17079.9|17083.2|17080.4|17076.2|17073.4|169
1708113600000|2024-02-16 20:00:00|17083.2|17080.4|17082.2|17079.4|17088.2|17085.4|17080.2|17077.4|186
1708113900000|2024-02-16 20:05:00|17081.7|17078.9|17083.7|17080.9|17086.2|17083.4|17080.2|17077.4|98
1708114200000|2024-02-16 20:10:00|17083.2|17080.4|17082.2|17079.4|17084.2|17081.4|17077.7|17074.9|146
1708114500000|2024-02-16 20:15:00|17081.7|17078.9|17086.7|17083.9|17088.2|17085.4|17080.7|17077.9|106
1708114800000|2024-02-16 20:20:00|17086.2|17083.4|17087.2|17084.4|17090.2|17087.4|17082.2|17079.4|161
1708115100000|2024-02-16 20:25:00|17087.7|17084.9|17086.2|17083.4|17088.7|17085.9|17083.2|17080.4|94
1708115400000|2024-02-16 20:30:00|17087.2|17084.4|17083.2|17080.4|17088.2|17085.4|17079.7|17076.9|158
1708115700000|2024-02-16 20:35:00|17083.7|17080.9|17075.2|17072.4|17084.2|17081.4|17074.2|17071.4|108
1708116000000|2024-02-16 20:40:00|17074.7|17071.9|17072.2|17069.4|17076.2|17073.4|17068.2|17065.4|298
1708116300000|2024-02-16 20:45:00|17071.2|17068.4|17069.2|17066.4|17078.2|17075.4|17067.7|17064.9|290
1708116600000|2024-02-16 20:50:00|17068.2|17065.4|17075.2|17072.4|17080.2|17077.4|17068.2|17065.4|396
1708116900000|2024-02-16 20:55:00|17074.7|17071.9|17079.2|17076.4|17081.2|17078.4|17071.7|17068.9|313
1708117200000|2024-02-16 21:00:00|17083|17076|17066|17059|17084.7|17077.7|17063.3|17056.3|7
1708117500000|2024-02-16 21:05:00|17065.2|17058.2|17072.9|17065.9|17074.2|17067.2|17065.2|17058.2|0
1708117800000|2024-02-16 21:10:00|17072.5|17065.5|17072.1|17065.1|17073.1|17066.1|17068|17061|0
1708118100000|2024-02-16 21:15:00|17070.4|17063.4|17073.9|17066.9|17074.8|17067.8|17070.4|17063.4|0
1708118400000|2024-02-16 21:20:00|17074.1|17067.1|17076.6|17069.6|17078.3|17071.3|17074|17067|0
1708118700000|2024-02-16 21:25:00|17077.4|17070.4|17074|17067|17078.2|17071.2|17072.3|17065.3|0
1708119000000|2024-02-16 21:30:00|17073.1|17066.1|17064.5|17057.5|17074|17067|17064.4|17057.4|0
1708119300000|2024-02-16 21:35:00|17065.3|17058.3|17064.6|17057.6|17066.3|17059.3|17062.9|17055.9|0
1708119600000|2024-02-16 21:40:00|17065|17058|17068.6|17061.6|17069.4|17062.4|17064.7|17057.7|0
1708119900000|2024-02-16 21:45:00|17069|17062|17069.2|17062.2|17069.4|17062.4|17067.6|17060.6|0
1708120200000|2024-02-16 21:50:00|17069.1|17062.1|17068.8|17061.8|17069.4|17062.4|17068.4|17061.4|0
1708120500000|2024-02-16 21:55:00|17068.7|17061.7|17069.2|17062.2|17069.8|17062.8|17068.6|17061.6|0
1708297200000|2024-02-18 23:00:00|17088.8|17081.8|17094.6|17087.6|17097.5|17090.5|17088.7|17081.7|0
1708297500000|2024-02-18 23:05:00|17094.2|17087.2|17102.4|17095.4|17105.9|17098.9|17094.2|17087.2|0
1708297800000|2024-02-18 23:10:00|17102.8|17095.8|17103.4|17096.4|17108.3|17101.3|17100.8|17093.8|0
1708298100000|2024-02-18 23:15:00|17104.2|17097.2|17096.9|17089.9|17104.2|17097.2|17096.5|17089.5|0
1708298400000|2024-02-18 23:20:00|17096.5|17089.5|17099.3|17092.3|17100.2|17093.2|17095.9|17088.9|0
1708298700000|2024-02-18 23:25:00|17099.7|17092.7|17092.5|17085.5|17100.6|17093.6|17092.5|17085.5|0
1708299000000|2024-02-18 23:30:00|17091.7|17084.7|17092.7|17085.7|17092.8|17085.8|17089.5|17082.5|0
1708299300000|2024-02-18 23:35:00|17092.3|17085.3|17095|17088|17097.2|17090.2|17091|17084|0
1708299600000|2024-02-18 23:40:00|17095.9|17088.9|17095.8|17088.8|17097|17090|17094.5|17087.5|0
1708299900000|2024-02-18 23:45:00|17096.6|17089.6|17098|17091|17098.1|17091.1|17094.9|17087.9|0
1708300200000|2024-02-18 23:50:00|17097.9|17090.9|17099|17092|17100.7|17093.7|17097.9|17090.9|0
1708300500000|2024-02-18 23:55:00|17098.6|17091.6|17100.7|17093.7|17100.7|17093.7|17098.1|17091.1|0
1708300800000|2024-02-19 00:00:00|17101.1|17094.1|17099.8|17092.8|17101.5|17094.5|17097.2|17090.2|0
1708301100000|2024-02-19 00:05:00|17098.9|17091.9|17097|17090|17099.8|17092.8|17095.3|17088.3|0
1708301400000|2024-02-19 00:10:00|17096.5|17089.5|17099.5|17092.5|17100.4|17093.4|17094.8|17087.8|0
1708301700000|2024-02-19 00:15:00|17099.9|17092.9|17105.8|17100.8|17105.8|17100.8|17096.8|17091.8|46
1708302000000|2024-02-19 00:20:00|17106.3|17101.3|17104.8|17099.8|17111.8|17106.8|17104.8|17099.8|21
1708302300000|2024-02-19 00:25:00|17104.3|17099.3|17097.3|17092.3|17105.3|17100.3|17097.3|17092.3|26
1708302600000|2024-02-19 00:30:00|17097.8|17092.8|17097.8|17092.8|17098.8|17093.8|17095.8|17090.8|16
1708302900000|2024-02-19 00:35:00|17098.3|17093.3|17097.3|17092.3|17098.3|17093.3|17096.8|17091.8|3
1708303200000|2024-02-19 00:40:00|17097.8|17092.8|17092.8|17087.8|17097.8|17092.8|17092.8|17087.8|8
1708303500000|2024-02-19 00:45:00|17092.3|17087.3|17093.3|17088.3|17094.8|17089.8|17091.8|17086.8|10
1708303800000|2024-02-19 00:50:00|17093.8|17088.8|17097.3|17092.3|17099.8|17094.8|17093.8|17088.8|15
1708304100000|2024-02-19 00:55:00|17097.8|17092.8|17096.3|17091.3|17098.3|17093.3|17095.3|17090.3|3
1708304400000|2024-02-19 01:00:00|17095.8|17090.8|17101.3|17096.3|17102.8|17097.8|17093.8|17088.8|21
1708304700000|2024-02-19 01:05:00|17101.8|17096.8|17102.8|17097.8|17103.3|17098.3|17099.3|17094.3|6
1708305000000|2024-02-19 01:10:00|17103.3|17098.3|17105.3|17100.3|17106.8|17101.8|17103.3|17098.3|6
1708305300000|2024-02-19 01:15:00|17104.8|17099.8|17097.8|17092.8|17105.3|17100.3|17097.3|17092.3|3
1708305600000|2024-02-19 01:20:00|17096.8|17091.8|17091.3|17086.3|17097.8|17092.8|17091.3|17086.3|9
1708305900000|2024-02-19 01:25:00|17090.8|17085.8|17086.8|17081.8|17094.8|17089.8|17084.8|17079.8|29
1708306200000|2024-02-19 01:30:00|17086.3|17081.3|17079.3|17074.3|17088.3|17083.3|17078.8|17073.8|15
1708306500000|2024-02-19 01:35:00|17078.8|17073.8|17076.3|17071.3|17081.8|17076.8|17074.3|17069.3|20
1708306800000|2024-02-19 01:40:00|17075.8|17070.8|17067.3|17062.3|17076.8|17071.8|17066.3|17061.3|63
1708307100000|2024-02-19 01:45:00|17067.8|17062.8|17079.3|17074.3|17080.8|17075.8|17064.3|17059.3|25
1708307400000|2024-02-19 01:50:00|17079.8|17074.8|17075.3|17070.3|17080.3|17075.3|17074.8|17069.8|1
1708307700000|2024-02-19 01:55:00|17074.8|17069.8|17074.3|17069.3|17076.3|17071.3|17073.8|17068.8|1
1708308000000|2024-02-19 02:00:00|17074.8|17069.8|17070.3|17065.3|17075.3|17070.3|17070.3|17065.3|7
1708308300000|2024-02-19 02:05:00|17070.8|17065.8|17068.3|17063.3|17072.8|17067.8|17067.3|17062.3|6
1708308600000|2024-02-19 02:10:00|17068.8|17063.8|17067.8|17062.8|17070.8|17065.8|17067.3|17062.3|10
1708308900000|2024-02-19 02:15:00|17068.3|17063.3|17070.8|17065.8|17070.8|17065.8|17064.8|17059.8|5
1708309200000|2024-02-19 02:20:00|17070.3|17065.3|17072.8|17067.8|17074.8|17069.8|17069.8|17064.8|8
1708309500000|2024-02-19 02:25:00|17073.3|17068.3|17073.8|17068.8|17075.3|17070.3|17072.3|17067.3|7
1708309800000|2024-02-19 02:30:00|17074.3|17069.3|17070.8|17065.8|17074.8|17069.8|17069.8|17064.8|10
1708310100000|2024-02-19 02:35:00|17071.8|17066.8|17071.3|17066.3|17072.3|17067.3|17070.3|17065.3|5
1708310400000|2024-02-19 02:40:00|17073.3|17068.3|17072.8|17067.8|17073.8|17068.8|17072.3|17067.3|2
1708310700000|2024-02-19 02:45:00|17073.3|17068.3|17074.3|17069.3|17075.3|17070.3|17072.8|17067.8|7
1708311000000|2024-02-19 02:50:00|17073.8|17068.8|17074.8|17069.8|17077.8|17072.8|17073.3|17068.3|12
1708311300000|2024-02-19 02:55:00|17074.3|17069.3|17068.3|17063.3|17074.8|17069.8|17066.3|17061.3|8
1708311600000|2024-02-19 03:00:00|17067.8|17062.8|17071.3|17066.3|17072.8|17067.8|17067.3|17062.3|18
1708311900000|2024-02-19 03:05:00|17072.3|17067.3|17072.3|17067.3|17074.3|17069.3|17071.8|17066.8|5
1708312200000|2024-02-19 03:10:00|17072.8|17067.8|17072.3|17067.3|17073.8|17068.8|17070.8|17065.8|4
1708312500000|2024-02-19 03:15:00|17071.3|17066.3|17072.3|17067.3|17073.8|17068.8|17070.8|17065.8|2
1708312800000|2024-02-19 03:20:00|17072.8|17067.8|17077.8|17072.8|17078.8|17073.8|17072.8|17067.8|39
1708313100000|2024-02-19 03:25:00|17077.3|17072.3|17074.3|17069.3|17077.8|17072.8|17073.3|17068.3|5
1708313400000|2024-02-19 03:30:00|17073.8|17068.8|17077.8|17072.8|17078.8|17073.8|17072.3|17067.3|3
1708313700000|2024-02-19 03:35:00|17078.3|17073.3|17077.3|17072.3|17078.8|17073.8|17076.3|17071.3|7
1708314000000|2024-02-19 03:40:00|17077.8|17072.8|17074.8|17069.8|17082.8|17077.8|17074.8|17069.8|50
1708314300000|2024-02-19 03:45:00|17074.3|17069.3|17075.3|17070.3|17075.3|17070.3|17070.3|17065.3|10
1708314600000|2024-02-19 03:50:00|17074.8|17069.8|17073.3|17068.3|17075.3|17070.3|17072.3|17067.3|0
1708314900000|2024-02-19 03:55:00|17071.3|17066.3|17069.8|17064.8|17071.3|17066.3|17069.8|17064.8|8
1708315200000|2024-02-19 04:00:00|17070.3|17065.3|17075.3|17070.3|17076.8|17071.8|17068.8|17063.8|26
1708315500000|2024-02-19 04:05:00|17074.8|17069.8|17074.8|17069.8|17077.3|17072.3|17074.8|17069.8|5
1708315800000|2024-02-19 04:10:00|17075.3|17070.3|17075.8|17070.8|17078.3|17073.3|17074.3|17069.3|1
1708316100000|2024-02-19 04:15:00|17076.3|17071.3|17074.3|17069.3|17076.8|17071.8|17074.3|17069.3|1
1708316400000|2024-02-19 04:20:00|17074.8|17069.8|17074.3|17069.3|17075.8|17070.8|17074.3|17069.3|0
1708316700000|2024-02-19 04:25:00|17074.8|17069.8|17074.8|17069.8|17075.3|17070.3|17074.3|17069.3|0
1708317000000|2024-02-19 04:30:00|17074.3|17069.3|17074.3|17069.3|17075.3|17070.3|17074.3|17069.3|1
1708317300000|2024-02-19 04:35:00|17074.8|17069.8|17079.3|17074.3|17080.3|17075.3|17074.8|17069.8|0
1708317600000|2024-02-19 04:40:00|17079.8|17074.8|17083.2|17078.2|17084.7|17079.7|17079.3|17074.3|10
1708317900000|2024-02-19 04:45:00|17082.7|17077.7|17084.2|17079.2|17084.7|17079.7|17082.7|17077.7|0
1708318200000|2024-02-19 04:50:00|17084.7|17079.7|17084.7|17079.7|17085.2|17080.2|17084.2|17079.2|0
1708318500000|2024-02-19 04:55:00|17084.2|17079.2|17084.2|17079.2|17084.7|17079.7|17084.2|17079.2|0
1708318800000|2024-02-19 05:00:00|17084.7|17079.7|17081.7|17076.7|17084.7|17079.7|17080.7|17075.7|14
1708319100000|2024-02-19 05:05:00|17081.2|17076.2|17078.7|17073.7|17081.2|17076.2|17077.2|17072.2|12
1708319400000|2024-02-19 05:10:00|17078.2|17073.2|17079.7|17074.7|17080.2|17075.2|17077.7|17072.7|3
1708319700000|2024-02-19 05:15:00|17080.2|17075.2|17078.7|17073.7|17082.7|17077.7|17078.2|17073.2|2
1708320000000|2024-02-19 05:20:00|17079.2|17074.2|17076.7|17071.7|17079.2|17074.2|17075.7|17070.7|7
1708320300000|2024-02-19 05:25:00|17077.7|17072.7|17079.2|17074.2|17082.7|17077.7|17077.7|17072.7|4
1708320600000|2024-02-19 05:30:00|17078.7|17073.7|17080.7|17075.7|17080.7|17075.7|17077.7|17072.7|7
1708320900000|2024-02-19 05:35:00|17080.2|17075.2|17081.2|17076.2|17082.2|17077.2|17079.2|17074.2|2
1708321200000|2024-02-19 05:40:00|17080.7|17075.7|17081.7|17076.7|17083.7|17078.7|17079.7|17074.7|16
1708321500000|2024-02-19 05:45:00|17081.2|17076.2|17085.7|17080.7|17086.2|17081.2|17079.7|17074.7|12
1708321800000|2024-02-19 05:50:00|17085.2|17080.2|17086.2|17081.2|17086.7|17081.7|17081.7|17076.7|10
1708322100000|2024-02-19 05:55:00|17085.7|17080.7|17084.2|17079.2|17085.7|17080.7|17079.7|17074.7|18
1708322400000|2024-02-19 06:00:00|17083.7|17078.7|17084.7|17079.7|17085.2|17080.2|17078.2|17073.2|11
1708322700000|2024-02-19 06:05:00|17084.2|17079.2|17086.7|17081.7|17087.2|17082.2|17081.7|17076.7|15
1708323000000|2024-02-19 06:10:00|17087.2|17082.2|17088.7|17083.7|17090.2|17085.2|17086.7|17081.7|12
1708323300000|2024-02-19 06:15:00|17088.2|17083.2|17087.2|17082.2|17088.7|17083.7|17086.2|17081.2|9
1708323600000|2024-02-19 06:20:00|17086.7|17081.7|17088.7|17083.7|17089.2|17084.2|17086.2|17081.2|22
1708323900000|2024-02-19 06:25:00|17088.2|17083.2|17088.7|17083.7|17090.2|17085.2|17088.2|17083.2|5
1708324200000|2024-02-19 06:30:00|17088.2|17083.2|17088.7|17083.7|17090.2|17085.2|17086.7|17081.7|7
1708324500000|2024-02-19 06:35:00|17089.2|17084.2|17091.7|17086.7|17092.2|17087.2|17088.7|17083.7|10
1708324800000|2024-02-19 06:40:00|17092.2|17087.2|17091.7|17086.7|17094.2|17089.2|17089.2|17084.2|40
1708325100000|2024-02-19 06:45:00|17091.2|17086.2|17091.7|17086.7|17094.2|17089.2|17090.7|17085.7|14
1708325400000|2024-02-19 06:50:00|17093.7|17088.7|17096.2|17091.2|17097.7|17092.7|17091.7|17086.7|50
1708325700000|2024-02-19 06:55:00|17096.7|17091.7|17089.7|17084.7|17096.7|17091.7|17089.2|17084.2|38
1708326000000|2024-02-19 07:00:00|17088.6|17085.8|17080.6|17077.8|17089.6|17086.8|17078.6|17075.8|247
1708326300000|2024-02-19 07:05:00|17080.1|17077.3|17085.6|17082.8|17088.6|17085.8|17080.1|17077.3|114
1708326600000|2024-02-19 07:10:00|17085.1|17082.3|17081.1|17078.3|17085.1|17082.3|17079.1|17076.3|91
1708326900000|2024-02-19 07:15:00|17080.6|17077.8|17072.6|17069.8|17080.6|17077.8|17067.1|17064.3|151
1708327200000|2024-02-19 07:20:00|17072.1|17069.3|17068.1|17065.3|17074.6|17071.8|17068.1|17065.3|144
1708327500000|2024-02-19 07:25:00|17067.1|17064.3|17074.6|17071.8|17075.1|17072.3|17066.6|17063.8|90
1708327800000|2024-02-19 07:30:00|17074.1|17071.3|17069.6|17066.8|17075.1|17072.3|17069.1|17066.3|90
1708328100000|2024-02-19 07:35:00|17069.1|17066.3|17077.6|17074.8|17080.1|17077.3|17069.1|17066.3|135
1708328400000|2024-02-19 07:40:00|17077.1|17074.3|17078.6|17075.8|17080.1|17077.3|17075.1|17072.3|107
1708328700000|2024-02-19 07:45:00|17078.1|17075.3|17067.1|17064.3|17079.1|17076.3|17067.1|17064.3|135
1708329000000|2024-02-19 07:50:00|17067.6|17064.8|17067.6|17064.8|17071.1|17068.3|17065.6|17062.8|121
1708329300000|2024-02-19 07:55:00|17067.1|17064.3|17065.1|17062.3|17067.6|17064.8|17059.1|17056.3|248
1708329600000|2024-02-19 08:00:00|17064.4|17063|17081.9|17080.5|17083.4|17082|17060.9|17059.5|1182
1708329900000|2024-02-19 08:05:00|17082.9|17081.5|17077.4|17076|17084.9|17083.5|17072.9|17071.5|471
1708330200000|2024-02-19 08:10:00|17077.9|17076.5|17083.4|17082|17088.4|17087|17074.4|17073|423
1708330500000|2024-02-19 08:15:00|17082.9|17081.5|17081.9|17080.5|17084.4|17083|17078.4|17077|362
1708330800000|2024-02-19 08:20:00|17081.4|17080|17065.4|17064|17081.4|17080|17057.4|17056|412
1708331100000|2024-02-19 08:25:00|17067.4|17066|17078.9|17077.5|17081.4|17080|17064.4|17063|470
1708331400000|2024-02-19 08:30:00|17079.4|17078|17073.4|17072|17080.4|17079|17068.4|17067|319
1708331700000|2024-02-19 08:35:00|17072.9|17071.5|17065.4|17064|17075.4|17074|17060.4|17059|306
1708332000000|2024-02-19 08:40:00|17066.3|17064.9|17069.3|17067.9|17069.3|17067.9|17059.3|17057.9|260
1708332300000|2024-02-19 08:45:00|17068.8|17067.4|17080.3|17078.9|17080.3|17078.9|17066.3|17064.9|227
1708332600000|2024-02-19 08:50:00|17079.8|17078.4|17077.3|17075.9|17081.8|17080.4|17075.3|17073.9|426
1708332900000|2024-02-19 08:55:00|17076.8|17075.4|17068.8|17067.4|17077.3|17075.9|17063.3|17061.9|202
1708333200000|2024-02-19 09:00:00|17069.3|17067.9|17069.3|17067.9|17071.3|17069.9|17062.3|17060.9|220
1708333500000|2024-02-19 09:05:00|17068.8|17067.4|17069.3|17067.9|17071.3|17069.9|17062.3|17060.9|193
1708333800000|2024-02-19 09:10:00|17069.8|17068.4|17071.8|17070.4|17075.3|17073.9|17069.3|17067.9|212
1708334100000|2024-02-19 09:15:00|17071.3|17069.9|17062.3|17060.9|17072.3|17070.9|17061.8|17060.4|228
1708334400000|2024-02-19 09:20:00|17061.8|17060.4|17056.8|17055.4|17064.3|17062.9|17054.3|17052.9|269
1708334700000|2024-02-19 09:25:00|17057.3|17055.9|17056.3|17054.9|17066.3|17064.9|17056.3|17054.9|201
1708335000000|2024-02-19 09:30:00|17056.8|17055.4|17058.8|17057.4|17066.3|17064.9|17056.8|17055.4|263
1708335300000|2024-02-19 09:35:00|17058.3|17056.9|17056.8|17055.4|17059.3|17057.9|17051.3|17049.9|220
1708335600000|2024-02-19 09:40:00|17055.8|17054.4|17061.3|17059.9|17062.3|17060.9|17055.3|17053.9|179
1708335900000|2024-02-19 09:45:00|17060.8|17059.4|17071.3|17069.9|17071.3|17069.9|17060.3|17058.9|235
1708336200000|2024-02-19 09:50:00|17070.8|17069.4|17072.3|17070.9|17073.3|17071.9|17069.3|17067.9|213
1708336500000|2024-02-19 09:55:00|17071.8|17070.4|17077.3|17075.9|17081.3|17079.9|17071.8|17070.4|277
1708336800000|2024-02-19 10:00:00|17077.8|17076.4|17068.3|17066.9|17078.3|17076.9|17066.8|17065.4|276
1708337100000|2024-02-19 10:05:00|17067.8|17066.4|17068.8|17067.4|17072.3|17070.9|17066.3|17064.9|145
1708337400000|2024-02-19 10:10:00|17069.3|17067.9|17068.8|17067.4|17072.8|17071.4|17066.3|17064.9|101
1708337700000|2024-02-19 10:15:00|17068.3|17066.9|17065.3|17063.9|17072.3|17070.9|17065.3|17063.9|101
1708338000000|2024-02-19 10:20:00|17064.8|17063.4|17057.3|17055.9|17067.3|17065.9|17055.3|17053.9|214
1708338300000|2024-02-19 10:25:00|17058.3|17056.9|17055.3|17053.9|17058.8|17057.4|17049.3|17047.9|272
1708338600000|2024-02-19 10:30:00|17055.8|17054.4|17057.8|17056.4|17062.3|17060.9|17055.3|17053.9|203
1708338900000|2024-02-19 10:35:00|17057.3|17055.9|17060.3|17058.9|17062.3|17060.9|17056.3|17054.9|117
1708339200000|2024-02-19 10:40:00|17059.8|17058.4|17060.3|17058.9|17062.3|17060.9|17058.3|17056.9|98
1708339500000|2024-02-19 10:45:00|17059.8|17058.4|17064.8|17063.4|17066.8|17065.4|17059.8|17058.4|131
1708339800000|2024-02-19 10:50:00|17064.3|17062.9|17067.3|17065.9|17067.3|17065.9|17061.3|17059.9|78
1708340100000|2024-02-19 10:55:00|17066.8|17065.4|17062.8|17061.4|17067.3|17065.9|17062.3|17060.9|114
1708340400000|2024-02-19 11:00:00|17062.3|17060.9|17060.8|17059.4|17064.3|17062.9|17058.3|17056.9|168
1708340700000|2024-02-19 11:05:00|17060.3|17058.9|17057.3|17055.9|17060.8|17059.4|17054.3|17052.9|125
1708341000000|2024-02-19 11:10:00|17056.8|17055.4|17052.3|17050.9|17059.3|17057.9|17051.8|17050.4|98
1708341300000|2024-02-19 11:15:00|17051.8|17050.4|17053.3|17051.9|17054.3|17052.9|17049.3|17047.9|139
1708341600000|2024-02-19 11:20:00|17053.8|17052.4|17054.8|17053.4|17057.8|17056.4|17051.8|17050.4|185
1708341900000|2024-02-19 11:25:00|17054.3|17052.9|17057.8|17056.4|17059.3|17057.9|17053.3|17051.9|77
1708342200000|2024-02-19 11:30:00|17058.3|17056.9|17062.3|17060.9|17062.3|17060.9|17058.3|17056.9|118
1708342500000|2024-02-19 11:35:00|17061.8|17060.4|17060.3|17058.9|17062.3|17060.9|17056.3|17054.9|91
1708342800000|2024-02-19 11:40:00|17060.8|17059.4|17061.8|17060.4|17068.3|17066.9|17060.3|17058.9|217
1708343100000|2024-02-19 11:45:00|17061.3|17059.9|17059.8|17058.4|17063.3|17061.9|17058.3|17056.9|64
1708343400000|2024-02-19 11:50:00|17059.3|17057.9|17058.8|17057.4|17064.3|17062.9|17056.3|17054.9|75
1708343700000|2024-02-19 11:55:00|17058.3|17056.9|17058.3|17056.9|17060.8|17059.4|17056.3|17054.9|77
1708344000000|2024-02-19 12:00:00|17057.8|17056.4|17058.3|17056.9|17059.3|17057.9|17051.3|17049.9|125
1708344300000|2024-02-19 12:05:00|17057.8|17056.4|17058.3|17056.9|17058.3|17056.9|17055.3|17053.9|70
1708344600000|2024-02-19 12:10:00|17057.8|17056.4|17061.3|17059.9|17063.3|17061.9|17055.8|17054.4|74
1708344900000|2024-02-19 12:15:00|17060.8|17059.4|17059.3|17057.9|17062.3|17060.9|17056.3|17054.9|92
1708345200000|2024-02-19 12:20:00|17058.8|17057.4|17055.3|17053.9|17062.3|17060.9|17055.3|17053.9|50
1708345500000|2024-02-19 12:25:00|17054.8|17053.4|17059.3|17057.9|17059.8|17058.4|17054.8|17053.4|63
1708345800000|2024-02-19 12:30:00|17058.8|17057.4|17060.8|17059.4|17061.3|17059.9|17057.3|17055.9|58
1708346100000|2024-02-19 12:35:00|17060.3|17058.9|17063.3|17061.9|17063.3|17061.9|17060.3|17058.9|64
1708346400000|2024-02-19 12:40:00|17063.4|17062|17061.9|17060.5|17064.9|17063.5|17061.4|17060|61
1708346700000|2024-02-19 12:45:00|17061.4|17060|17061.4|17060|17062.4|17061|17058.4|17057|87
1708347000000|2024-02-19 12:50:00|17061.9|17060.5|17059.4|17058|17061.9|17060.5|17058.4|17057|103
1708347300000|2024-02-19 12:55:00|17060.4|17059|17059.4|17058|17060.9|17059.5|17055.4|17054|111
1708347600000|2024-02-19 13:00:00|17058.4|17057|17056.4|17055|17059.4|17058|17053.4|17052|164
1708347900000|2024-02-19 13:05:00|17055.9|17054.5|17060.4|17059|17060.9|17059.5|17054.4|17053|56
1708348200000|2024-02-19 13:10:00|17059.9|17058.5|17064.4|17063|17064.9|17063.5|17059.9|17058.5|120
1708348500000|2024-02-19 13:15:00|17064.9|17063.5|17061.4|17060|17065.4|17064|17061.4|17060|59
1708348800000|2024-02-19 13:20:00|17061.9|17060.5|17070.4|17069|17070.4|17069|17060.4|17059|168
1708349100000|2024-02-19 13:25:00|17069.9|17068.5|17069.4|17068|17073.4|17072|17068.4|17067|147
1708349400000|2024-02-19 13:30:00|17069.9|17068.5|17067.4|17066|17071.4|17070|17067.4|17066|86
1708349700000|2024-02-19 13:35:00|17066.9|17065.5|17067.9|17066.5|17068.4|17067|17065.4|17064|56
1708350000000|2024-02-19 13:40:00|17068.4|17067|17062.4|17061|17069.4|17068|17061.4|17060|89
1708350300000|2024-02-19 13:45:00|17063.4|17062|17061.4|17060|17065.4|17064|17061.4|17060|92
1708350600000|2024-02-19 13:50:00|17060.9|17059.5|17061.4|17060|17064.4|17063|17059.9|17058.5|68
1708350900000|2024-02-19 13:55:00|17060.4|17059|17065.4|17064|17066.4|17065|17058.4|17057|182
1708351200000|2024-02-19 14:00:00|17065.9|17064.5|17063.4|17062|17070.4|17069|17063.4|17062|156
1708351500000|2024-02-19 14:05:00|17063.9|17062.5|17058.9|17057.5|17064.4|17063|17057.9|17056.5|108
1708351800000|2024-02-19 14:10:00|17058.4|17057|17065.9|17064.5|17066.9|17065.5|17058.4|17057|83
1708352100000|2024-02-19 14:15:00|17066.4|17065|17060.9|17059.5|17066.4|17065|17060.4|17059|134
1708352400000|2024-02-19 14:20:00|17061.4|17060|17058.4|17057|17061.4|17060|17058.4|17057|74
1708352700000|2024-02-19 14:25:00|17058.9|17057.5|17061.4|17060|17061.4|17060|17055.4|17054|169
1708353000000|2024-02-19 14:30:00|17061.9|17060.5|17064.4|17063|17065.4|17064|17059.4|17058|143
1708353300000|2024-02-19 14:35:00|17065.4|17064|17069.9|17068.5|17071.4|17070|17064.4|17063|151
1708353600000|2024-02-19 14:40:00|17070.4|17069|17072.4|17071|17075.4|17074|17069.4|17068|279
1708353900000|2024-02-19 14:45:00|17072.9|17071.5|17072.4|17071|17072.9|17071.5|17068.9|17067.5|112
1708354200000|2024-02-19 14:50:00|17071.9|17070.5|17071.4|17070|17072.4|17071|17068.4|17067|121
1708354500000|2024-02-19 14:55:00|17071.9|17070.5|17075.4|17074|17076.9|17075.5|17071.4|17070|176
1708354800000|2024-02-19 15:00:00|17076.4|17075|17079.9|17078.5|17080.9|17079.5|17076.4|17075|194
1708355100000|2024-02-19 15:05:00|17079.4|17078|17082.4|17081|17082.4|17081|17079.4|17078|188
1708355400000|2024-02-19 15:10:00|17081.9|17080.5|17072.9|17071.5|17081.9|17080.5|17072.9|17071.5|213
1708355700000|2024-02-19 15:15:00|17073.4|17072|17081.9|17080.5|17082.4|17081|17072.9|17071.5|204
1708356000000|2024-02-19 15:20:00|17082.4|17081|17093.9|17092.5|17094.4|17093|17082.4|17081|303
1708356300000|2024-02-19 15:25:00|17094.4|17093|17094.9|17093.5|17095.9|17094.5|17091.9|17090.5|220
1708356600000|2024-02-19 15:30:00|17095.4|17094|17089.9|17088.5|17095.4|17094|17087.9|17086.5|307
1708356900000|2024-02-19 15:35:00|17090.4|17089|17091.9|17090.5|17093.9|17092.5|17088.4|17087|361
1708357200000|2024-02-19 15:40:00|17092.4|17091|17092.9|17091.5|17095.9|17094.5|17090.9|17089.5|180
1708357500000|2024-02-19 15:45:00|17093.4|17092|17090.9|17089.5|17094.9|17093.5|17090.4|17089|97
1708357800000|2024-02-19 15:50:00|17090.4|17089|17087.9|17086.5|17092.9|17091.5|17087.9|17086.5|190
1708358100000|2024-02-19 15:55:00|17087.4|17086|17086.9|17085.5|17087.4|17086|17084.4|17083|192
1708358400000|2024-02-19 16:00:00|17087.4|17086|17093.9|17092.5|17095.9|17094.5|17085.9|17084.5|192
1708358700000|2024-02-19 16:05:00|17094.4|17093|17093.9|17092.5|17094.9|17093.5|17091.9|17090.5|118
1708359000000|2024-02-19 16:10:00|17093.4|17092|17094.4|17093|17097.9|17096.5|17092.9|17091.5|154
1708359300000|2024-02-19 16:15:00|17094.9|17093.5|17095.4|17094|17098.9|17097.5|17093.9|17092.5|170
1708359600000|2024-02-19 16:20:00|17095.9|17094.5|17096.9|17095.5|17099.9|17098.5|17094.9|17093.5|209
1708359900000|2024-02-19 16:25:00|17096.4|17095|17091.9|17090.5|17096.9|17095.5|17090.9|17089.5|283
1708360200000|2024-02-19 16:30:00|17092.6|17089.8|17092.6|17089.8|17092.6|17089.8|17088.6|17085.8|419
1708360500000|2024-02-19 16:35:00|17093.1|17090.3|17093.6|17090.8|17095.6|17092.8|17090.6|17087.8|293
1708360800000|2024-02-19 16:40:00|17093.1|17090.3|17092.1|17089.3|17093.1|17090.3|17091.6|17088.8|82
1708361100000|2024-02-19 16:45:00|17092.6|17089.8|17096.1|17093.3|17097.1|17094.3|17092.6|17089.8|104
1708361400000|2024-02-19 16:50:00|17096.6|17093.8|17096.6|17093.8|17096.6|17093.8|17094.6|17091.8|67
1708361700000|2024-02-19 16:55:00|17097.1|17094.3|17098.6|17095.8|17098.6|17095.8|17096.1|17093.3|36
1708362000000|2024-02-19 17:00:00|17098.1|17095.3|17097.6|17094.8|17098.6|17095.8|17097.1|17094.3|47
1708362300000|2024-02-19 17:05:00|17097.1|17094.3|17092.6|17089.8|17097.6|17094.8|17092.6|17089.8|52
1708362600000|2024-02-19 17:10:00|17093.1|17090.3|17093.6|17090.8|17093.6|17090.8|17092.6|17089.8|21
1708362900000|2024-02-19 17:15:00|17094.1|17091.3|17092.6|17089.8|17094.6|17091.8|17092.6|17089.8|16
1708363200000|2024-02-19 17:20:00|17091.6|17088.8|17092.6|17089.8|17093.1|17090.3|17091.6|17088.8|37
1708363500000|2024-02-19 17:25:00|17093.1|17090.3|17093.6|17090.8|17094.6|17091.8|17091.6|17088.8|79
1708363800000|2024-02-19 17:30:00|17094.1|17091.3|17093.6|17090.8|17094.6|17091.8|17092.1|17089.3|34
1708364100000|2024-02-19 17:35:00|17093.1|17090.3|17092.6|17089.8|17093.6|17090.8|17091.6|17088.8|24
1708364400000|2024-02-19 17:40:00|17092.1|17089.3|17090.6|17087.8|17092.6|17089.8|17090.6|17087.8|20
1708364700000|2024-02-19 17:45:00|17091.1|17088.3|17091.6|17088.8|17091.6|17088.8|17090.6|17087.8|29
1708365000000|2024-02-19 17:50:00|17090.6|17087.8|17089.6|17086.8|17091.6|17088.8|17088.6|17085.8|70
1708365300000|2024-02-19 17:55:00|17090.1|17087.3|17086.6|17083.8|17090.1|17087.3|17085.6|17082.8|59
1708365600000|2024-02-19 18:00:00|17087.6|17084.8|17088.1|17085.3|17090.6|17087.8|17087.6|17084.8|35
1708365900000|2024-02-19 18:05:00|17087.6|17084.8|17087.1|17084.3|17087.6|17084.8|17087.1|17084.3|5
1708366200000|2024-02-19 18:10:00|17087.6|17084.8|17084.6|17081.8|17087.6|17084.8|17084.6|17081.8|12
1708366500000|2024-02-19 18:15:00|17085.6|17082.8|17085.6|17082.8|17085.6|17082.8|17085.6|17082.8|7
1708366800000|2024-02-19 18:20:00|17086.1|17083.3|17086.1|17083.3|17086.1|17083.3|17084.6|17081.8|15
1708367100000|2024-02-19 18:25:00|17085.6|17082.8|17086.1|17083.3|17086.6|17083.8|17085.1|17082.3|10
1708367400000|2024-02-19 18:30:00|17085.6|17082.8|17086.1|17083.3|17087.1|17084.3|17085.1|17082.3|8
1708367700000|2024-02-19 18:35:00|17085.6|17082.8|17087.1|17084.3|17088.1|17085.3|17085.6|17082.8|10
1708368000000|2024-02-19 18:40:00|17086.6|17083.8|17086.1|17083.3|17087.6|17084.8|17085.1|17082.3|42
1708368300000|2024-02-19 18:45:00|17086.6|17083.8|17085.6|17082.8|17086.6|17083.8|17085.6|17082.8|4
1708368600000|2024-02-19 18:50:00|17086.1|17083.3|17085.6|17082.8|17086.1|17083.3|17085.6|17082.8|1
1708368900000|2024-02-19 18:55:00|17086.6|17083.8|17085.6|17082.8|17086.6|17083.8|17084.6|17081.8|11
1708369200000|2024-02-19 19:00:00|17085.1|17082.3|17083.6|17080.8|17085.1|17082.3|17083.6|17080.8|6
1708369500000|2024-02-19 19:05:00|17084.1|17081.3|17085.6|17082.8|17085.6|17082.8|17084.1|17081.3|14
1708369800000|2024-02-19 19:10:00|17086.1|17083.3|17086.1|17083.3|17086.6|17083.8|17084.6|17081.8|6
1708370100000|2024-02-19 19:15:00|17085.6|17082.8|17082.6|17079.8|17086.1|17083.3|17082.6|17079.8|40
1708370400000|2024-02-19 19:20:00|17083.6|17080.8|17084.6|17081.8|17085.1|17082.3|17083.6|17080.8|18
1708370700000|2024-02-19 19:25:00|17083.6|17080.8|17084.1|17081.3|17084.6|17081.8|17083.6|17080.8|11
1708371000000|2024-02-19 19:30:00|17084.6|17081.8|17085.1|17082.3|17085.1|17082.3|17083.6|17080.8|8
1708371300000|2024-02-19 19:35:00|17085.6|17082.8|17087.1|17084.3|17087.1|17084.3|17085.6|17082.8|10
1708371600000|2024-02-19 19:40:00|17087.6|17084.8|17087.6|17084.8|17087.6|17084.8|17087.6|17084.8|6
1708371900000|2024-02-19 19:45:00|17087.1|17084.3|17087.6|17084.8|17087.6|17084.8|17087.1|17084.3|3
1708372200000|2024-02-19 19:50:00|17086.6|17083.8|17086.6|17083.8|17087.1|17084.3|17086.6|17083.8|4
1708372500000|2024-02-19 19:55:00|17086.1|17083.3|17086.1|17083.3|17086.6|17083.8|17085.6|17082.8|8
1708372800000|2024-02-19 20:00:00|17086.6|17083.8|17087.1|17084.3|17087.1|17084.3|17086.1|17083.3|4
1708373100000|2024-02-19 20:05:00|17086.6|17083.8|17086.1|17083.3|17086.6|17083.8|17085.6|17082.8|1
1708373400000|2024-02-19 20:10:00|17086.6|17083.8|17086.6|17083.8|17086.6|17083.8|17086.6|17083.8|0
1708373700000|2024-02-19 20:15:00|17085.6|17082.8|17085.1|17082.3|17086.6|17083.8|17083.1|17080.3|35
1708374000000|2024-02-19 20:20:00|17084.6|17081.8|17085.6|17082.8|17086.1|17083.3|17084.6|17081.8|7
1708374300000|2024-02-19 20:25:00|17086.1|17083.3|17089.6|17086.8|17089.6|17086.8|17086.1|17083.3|13
1708374600000|2024-02-19 20:30:00|17089.1|17086.3|17085.6|17082.8|17089.6|17086.8|17085.6|17082.8|39
1708374900000|2024-02-19 20:35:00|17086.1|17083.3|17086.6|17083.8|17087.6|17084.8|17086.1|17083.3|9
1708375200000|2024-02-19 20:40:00|17086.1|17083.3|17087.6|17084.8|17088.1|17085.3|17086.1|17083.3|9
1708375500000|2024-02-19 20:45:00|17088.1|17085.3|17088.6|17085.8|17089.1|17086.3|17086.1|17083.3|11
1708375800000|2024-02-19 20:50:00|17089.6|17086.8|17089.6|17086.8|17091.6|17088.8|17085.6|17082.8|70
1708376100000|2024-02-19 20:55:00|17090.1|17087.3|17086.1|17083.3|17090.6|17087.8|17086.1|17083.3|96
1708376400000|2024-02-19 21:00:00|17088.2|17081.2|17088.3|17081.3|17088.3|17081.3|17088.2|17081.2|12
1708377000000|2024-02-19 21:10:00|17088.2|17081.2|17088.6|17081.6|17088.6|17081.6|17088.2|17081.2|0
1708377600000|2024-02-19 21:20:00|17088.9|17081.9|17088.9|17081.9|17088.9|17081.9|17088.9|17081.9|0
1708377900000|2024-02-19 21:25:00|17089.8|17082.8|17089.8|17082.8|17089.8|17082.8|17089.8|17082.8|0
1708378800000|2024-02-19 21:40:00|17089.7|17082.7|17089.7|17082.7|17089.7|17082.7|17089.7|17082.7|0
1708379400000|2024-02-19 21:50:00|17089.9|17082.9|17089.9|17082.9|17089.9|17082.9|17089.9|17082.9|0
1708379700000|2024-02-19 21:55:00|17090|17083|17088.2|17081.2|17090|17083|17088.2|17081.2|0
1708381500000|2024-02-19 22:25:00|17088.1|17081.1|17088.1|17081.1|17088.1|17081.1|17088.1|17081.1|0
1708381800000|2024-02-19 22:30:00|17088.2|17081.2|17088.2|17081.2|17088.2|17081.2|17088.2|17081.2|0
1708382100000|2024-02-19 22:35:00|17087.6|17080.6|17087.6|17080.6|17087.6|17080.6|17087.6|17080.6|0
1708382400000|2024-02-19 22:40:00|17087.3|17080.3|17087.3|17080.3|17087.3|17080.3|17087.3|17080.3|0
1708383000000|2024-02-19 22:50:00|17087.2|17080.2|17087.5|17080.5|17087.5|17080.5|17087.2|17080.2|0
1708383600000|2024-02-19 23:00:00|17083.7|17076.7|17082.4|17075.4|17085.4|17078.4|17079.7|17072.7|0
1708383900000|2024-02-19 23:05:00|17082.8|17075.8|17081.6|17074.6|17083.2|17076.2|17078.9|17071.9|0
1708384200000|2024-02-19 23:10:00|17081.2|17074.2|17069.7|17062.7|17081.2|17074.2|17064.8|17057.8|0
1708384500000|2024-02-19 23:15:00|17068|17061|17070.9|17063.9|17071.7|17064.7|17065.4|17058.4|0
1708384800000|2024-02-19 23:20:00|17070.1|17063.1|17070.7|17063.7|17071.6|17064.6|17068.3|17061.3|0
1708385100000|2024-02-19 23:25:00|17071.1|17064.1|17065.9|17058.9|17071.6|17064.6|17065.5|17058.5|0
1708385400000|2024-02-19 23:30:00|17066.4|17059.4|17061.5|17054.5|17068.5|17061.5|17060.4|17053.4|0
1708385700000|2024-02-19 23:35:00|17061.9|17054.9|17062.9|17055.9|17065.1|17058.1|17060.8|17053.8|0
1708386000000|2024-02-19 23:40:00|17062.5|17055.5|17066.1|17059.1|17066.1|17059.1|17058.3|17051.3|0
1708386300000|2024-02-19 23:45:00|17065.7|17058.7|17062.8|17055.8|17065.7|17058.7|17060.1|17053.1|0
1708386600000|2024-02-19 23:50:00|17061.9|17054.9|17060.3|17053.3|17061.9|17054.9|17054.2|17047.2|0
1708386900000|2024-02-19 23:55:00|17059.9|17052.9|17060.3|17053.3|17063.8|17056.8|17059.5|17052.5|0
1708387200000|2024-02-20 00:00:00|17059.5|17052.5|17057.7|17050.7|17061.1|17054.1|17055.2|17048.2|0
1708387500000|2024-02-20 00:05:00|17056.9|17049.9|17057.5|17050.5|17058.7|17051.7|17054.5|17047.5|0
1708387800000|2024-02-20 00:10:00|17056.7|17049.7|17056.7|17049.7|17060.1|17053.1|17055.8|17048.8|0
1708388100000|2024-02-20 00:15:00|17067.3|17062.3|17063.3|17058.3|17075.3|17070.3|17060.8|17055.8|70
1708388400000|2024-02-20 00:20:00|17063.8|17058.8|17058.8|17053.8|17064.8|17059.8|17056.8|17051.8|19
1708388700000|2024-02-20 00:25:00|17058.3|17053.3|17066.3|17061.3|17066.3|17061.3|17056.8|17051.8|10
1708389000000|2024-02-20 00:30:00|17066.8|17061.8|17064.8|17059.8|17071.3|17066.3|17064.8|17059.8|6
1708389300000|2024-02-20 00:35:00|17064.3|17059.3|17064.3|17059.3|17064.3|17059.3|17064.3|17059.3|1
1708389600000|2024-02-20 00:40:00|17063.8|17058.8|17062.8|17057.8|17064.3|17059.3|17062.3|17057.3|7
1708389900000|2024-02-20 00:45:00|17063.3|17058.3|17062.8|17057.8|17063.8|17058.8|17062.8|17057.8|0
1708390200000|2024-02-20 00:50:00|17063.3|17058.3|17062.8|17057.8|17063.8|17058.8|17062.8|17057.8|4
1708390500000|2024-02-20 00:55:00|17063.3|17058.3|17064.8|17059.8|17064.8|17059.8|17062.8|17057.8|4
1708390800000|2024-02-20 01:00:00|17064.3|17059.3|17064.8|17059.8|17064.8|17059.8|17063.8|17058.8|6
1708391100000|2024-02-20 01:05:00|17065.3|17060.3|17064.8|17059.8|17065.3|17060.3|17064.3|17059.3|1
1708391400000|2024-02-20 01:10:00|17064.3|17059.3|17059.8|17054.8|17064.3|17059.3|17059.8|17054.8|20
1708391700000|2024-02-20 01:15:00|17060.3|17055.3|17066.8|17061.8|17066.8|17061.8|17057.8|17052.8|21
1708392000000|2024-02-20 01:20:00|17067.8|17062.8|17070.3|17065.3|17071.3|17066.3|17067.8|17062.8|5
1708392300000|2024-02-20 01:25:00|17069.8|17064.8|17071.3|17066.3|17071.8|17066.8|17066.3|17061.3|10
1708392600000|2024-02-20 01:30:00|17070.8|17065.8|17056.8|17051.8|17071.3|17066.3|17056.8|17051.8|14
1708392900000|2024-02-20 01:35:00|17057.3|17052.3|17060.8|17055.8|17063.3|17058.3|17055.8|17050.8|20
1708393200000|2024-02-20 01:40:00|17059.8|17054.8|17055.8|17050.8|17060.8|17055.8|17055.3|17050.3|18
1708393500000|2024-02-20 01:45:00|17055.3|17050.3|17050.3|17045.3|17055.3|17050.3|17046.3|17041.3|59
1708393800000|2024-02-20 01:50:00|17049.8|17044.8|17049.8|17044.8|17050.8|17045.8|17048.3|17043.3|1
1708394100000|2024-02-20 01:55:00|17050.3|17045.3|17041.8|17036.8|17050.3|17045.3|17041.3|17036.3|25
1708394400000|2024-02-20 02:00:00|17041.3|17036.3|17041.8|17036.8|17042.3|17037.3|17039.8|17034.8|19
1708394700000|2024-02-20 02:05:00|17041.3|17036.3|17041.8|17036.8|17042.3|17037.3|17038.8|17033.8|18
1708395000000|2024-02-20 02:10:00|17041.3|17036.3|17048.8|17043.8|17050.8|17045.8|17039.3|17034.3|10
1708395300000|2024-02-20 02:15:00|17048.3|17043.3|17046.8|17041.8|17048.8|17043.8|17044.8|17039.8|1
1708395600000|2024-02-20 02:20:00|17047.3|17042.3|17041.8|17036.8|17047.8|17042.8|17041.3|17036.3|5
1708395900000|2024-02-20 02:25:00|17042.3|17037.3|17041.8|17036.8|17045.3|17040.3|17041.3|17036.3|7
1708396200000|2024-02-20 02:30:00|17043.8|17038.8|17043.8|17038.8|17045.3|17040.3|17043.3|17038.3|2
1708396500000|2024-02-20 02:35:00|17044.8|17039.8|17043.8|17038.8|17044.8|17039.8|17043.8|17038.8|2
1708396800000|2024-02-20 02:40:00|17044.3|17039.3|17048.3|17043.3|17048.8|17043.8|17044.3|17039.3|2
1708397100000|2024-02-20 02:45:00|17048.8|17043.8|17044.8|17039.8|17048.8|17043.8|17043.8|17038.8|3
1708397400000|2024-02-20 02:50:00|17045.3|17040.3|17045.8|17040.8|17047.8|17042.8|17045.3|17040.3|0
1708397700000|2024-02-20 02:55:00|17045.3|17040.3|17044.8|17039.8|17045.3|17040.3|17043.8|17038.8|0
1708398000000|2024-02-20 03:00:00|17045.8|17040.8|17046.8|17041.8|17049.3|17044.3|17043.8|17038.8|9
1708398300000|2024-02-20 03:05:00|17046.3|17041.3|17045.8|17040.8|17049.3|17044.3|17045.8|17040.8|3
1708398600000|2024-02-20 03:10:00|17045.3|17040.3|17041.3|17036.3|17045.8|17040.8|17039.8|17034.8|9
1708398900000|2024-02-20 03:15:00|17040.8|17035.8|17041.8|17036.8|17042.3|17037.3|17039.8|17034.8|10
1708399200000|2024-02-20 03:20:00|17041.3|17036.3|17041.3|17036.3|17041.8|17036.8|17040.3|17035.3|0
1708399500000|2024-02-20 03:25:00|17040.8|17035.8|17042.8|17037.8|17042.8|17037.8|17040.3|17035.3|1
1708399800000|2024-02-20 03:30:00|17043.3|17038.3|17043.3|17038.3|17043.8|17038.8|17043.3|17038.3|4
1708400100000|2024-02-20 03:35:00|17041.8|17036.8|17043.8|17038.8|17044.3|17039.3|17041.8|17036.8|6
1708400400000|2024-02-20 03:40:00|17043.3|17038.3|17042.3|17037.3|17043.3|17038.3|17041.8|17036.8|2
1708400700000|2024-02-20 03:45:00|17041.8|17036.8|17042.3|17037.3|17042.3|17037.3|17040.3|17035.3|10
1708401000000|2024-02-20 03:50:00|17042.8|17037.8|17047.3|17042.3|17047.3|17042.3|17042.3|17037.3|6
1708401300000|2024-02-20 03:55:00|17046.3|17041.3|17043.8|17038.8|17046.3|17041.3|17043.8|17038.8|4
1708401600000|2024-02-20 04:00:00|17043.3|17038.3|17041.8|17036.8|17043.8|17038.8|17041.8|17036.8|6
1708401900000|2024-02-20 04:05:00|17042.3|17037.3|17043.8|17038.8|17043.8|17038.8|17041.8|17036.8|4
1708402200000|2024-02-20 04:10:00|17044.3|17039.3|17046.8|17041.8|17046.8|17041.8|17043.3|17038.3|5
1708402500000|2024-02-20 04:15:00|17047.3|17042.3|17046.3|17041.3|17048.8|17043.8|17044.8|17039.8|15
1708402800000|2024-02-20 04:20:00|17045.8|17040.8|17041.8|17036.8|17045.8|17040.8|17041.8|17036.8|17
1708403100000|2024-02-20 04:25:00|17041.3|17036.3|17041.3|17036.3|17041.3|17036.3|17038.3|17033.3|5
1708403400000|2024-02-20 04:30:00|17040.8|17035.8|17043.8|17038.8|17043.8|17038.8|17039.3|17034.3|6
1708403700000|2024-02-20 04:35:00|17043.3|17038.3|17043.8|17038.8|17043.8|17038.8|17042.8|17037.8|2
1708404000000|2024-02-20 04:40:00|17043.3|17038.3|17040.8|17035.8|17043.3|17038.3|17039.3|17034.3|2
1708404300000|2024-02-20 04:45:00|17040.3|17035.3|17039.8|17034.8|17040.3|17035.3|17039.8|17034.8|0
1708404600000|2024-02-20 04:50:00|17040.3|17035.3|17040.8|17035.8|17041.8|17036.8|17040.3|17035.3|0
1708404900000|2024-02-20 04:55:00|17040.3|17035.3|17036.3|17031.3|17040.3|17035.3|17034.8|17029.8|32
1708405200000|2024-02-20 05:00:00|17036.8|17031.8|17034.3|17029.3|17038.3|17033.3|17033.8|17028.8|30
1708405500000|2024-02-20 05:05:00|17034.8|17029.8|17034.3|17029.3|17036.3|17031.3|17033.8|17028.8|10
1708405800000|2024-02-20 05:10:00|17034.8|17029.8|17030.3|17025.3|17036.3|17031.3|17029.8|17024.8|34
1708406100000|2024-02-20 05:15:00|17029.8|17024.8|17035.3|17030.3|17036.3|17031.3|17029.8|17024.8|10
1708406400000|2024-02-20 05:20:00|17035.8|17030.8|17036.3|17031.3|17038.3|17033.3|17035.3|17030.3|4
1708406700000|2024-02-20 05:25:00|17035.8|17030.8|17036.8|17031.8|17037.8|17032.8|17034.3|17029.3|3
1708407000000|2024-02-20 05:30:00|17037.3|17032.3|17037.8|17032.8|17038.3|17033.3|17035.8|17030.8|4
1708407300000|2024-02-20 05:35:00|17037.3|17032.3|17036.8|17031.8|17037.3|17032.3|17034.3|17029.3|7
1708407600000|2024-02-20 05:40:00|17037.3|17032.3|17037.3|17032.3|17037.8|17032.8|17036.3|17031.3|1
1708407900000|2024-02-20 05:45:00|17036.8|17031.8|17042.3|17037.3|17044.3|17039.3|17036.8|17031.8|26
1708408200000|2024-02-20 05:50:00|17042.8|17037.8|17044.3|17039.3|17045.8|17040.8|17042.3|17037.3|13
1708408500000|2024-02-20 05:55:00|17043.8|17038.8|17040.3|17035.3|17043.8|17038.8|17037.8|17032.8|12
1708408800000|2024-02-20 06:00:00|17039.3|17034.3|17039.3|17034.3|17042.3|17037.3|17037.3|17032.3|17
1708409100000|2024-02-20 06:05:00|17038.8|17033.8|17046.3|17041.3|17046.3|17041.3|17038.3|17033.3|13
1708409400000|2024-02-20 06:10:00|17046.8|17041.8|17048.8|17043.8|17050.3|17045.3|17044.3|17039.3|24
1708409700000|2024-02-20 06:15:00|17049.3|17044.3|17054.3|17049.3|17056.8|17051.8|17048.3|17043.3|37
1708410000000|2024-02-20 06:20:00|17054.8|17049.8|17053.3|17048.3|17054.8|17049.8|17049.3|17044.3|18
1708410300000|2024-02-20 06:25:00|17053.8|17048.8|17057.8|17052.8|17057.8|17052.8|17053.3|17048.3|8
1708410600000|2024-02-20 06:30:00|17057.3|17052.3|17061.3|17056.3|17061.8|17056.8|17057.3|17052.3|43
1708410900000|2024-02-20 06:35:00|17061.8|17056.8|17062.3|17057.3|17062.8|17057.8|17060.3|17055.3|19
1708411200000|2024-02-20 06:40:00|17061.8|17056.8|17063.3|17058.3|17063.8|17058.8|17061.8|17056.8|8
1708411500000|2024-02-20 06:45:00|17062.8|17057.8|17055.3|17050.3|17062.8|17057.8|17054.8|17049.8|50
1708411800000|2024-02-20 06:50:00|17054.8|17049.8|17054.3|17049.3|17055.8|17050.8|17051.8|17046.8|37
1708412100000|2024-02-20 06:55:00|17053.8|17048.8|17055.3|17050.3|17057.3|17052.3|17053.8|17048.8|20
1708412400000|2024-02-20 07:00:00|17054.2|17051.4|17053.2|17050.4|17060.2|17057.4|17050.7|17047.9|249
1708412700000|2024-02-20 07:05:00|17052.7|17049.9|17048.2|17045.4|17054.7|17051.9|17044.7|17041.9|185
1708413000000|2024-02-20 07:10:00|17047.7|17044.9|17059.2|17056.4|17059.7|17056.9|17043.7|17040.9|222
1708413300000|2024-02-20 07:15:00|17058.7|17055.9|17065.2|17062.4|17070.2|17067.4|17058.7|17055.9|271
1708413600000|2024-02-20 07:20:00|17064.7|17061.9|17053.7|17050.9|17068.2|17065.4|17052.2|17049.4|97
1708413900000|2024-02-20 07:25:00|17054.2|17051.4|17053.7|17050.9|17058.2|17055.4|17051.7|17048.9|87
1708414200000|2024-02-20 07:30:00|17052.7|17049.9|17042.7|17039.9|17055.7|17052.9|17041.7|17038.9|233
1708414500000|2024-02-20 07:35:00|17043.2|17040.4|17048.7|17045.9|17050.2|17047.4|17042.7|17039.9|108
1708414800000|2024-02-20 07:40:00|17048.2|17045.4|17051.2|17048.4|17054.7|17051.9|17045.2|17042.4|75
1708415100000|2024-02-20 07:45:00|17050.7|17047.9|17053.7|17050.9|17056.2|17053.4|17050.7|17047.9|77
1708415400000|2024-02-20 07:50:00|17052.7|17049.9|17056.2|17053.4|17057.7|17054.9|17052.2|17049.4|107
1708415700000|2024-02-20 07:55:00|17055.7|17052.9|17051.7|17048.9|17057.7|17054.9|17044.7|17041.9|281
1708416000000|2024-02-20 08:00:00|17051|17049.6|17074|17072.6|17077|17075.6|17048|17046.6|1131
1708416300000|2024-02-20 08:05:00|17073.5|17072.1|17063.5|17062.1|17076|17074.6|17061|17059.6|474
1708416600000|2024-02-20 08:10:00|17064|17062.6|17062.5|17061.1|17068|17066.6|17053|17051.6|345
1708416900000|2024-02-20 08:15:00|17062|17060.6|17037|17035.6|17063|17061.6|17034|17032.6|692
1708417200000|2024-02-20 08:20:00|17036.5|17035.1|17032|17030.6|17036.5|17035.1|17020|17018.6|725
1708417500000|2024-02-20 08:25:00|17031.5|17030.1|17031.5|17030.1|17038|17036.6|17027|17025.6|506
1708417800000|2024-02-20 08:30:00|17032|17030.6|17043.5|17042.1|17043.5|17042.1|17030|17028.6|449
1708418100000|2024-02-20 08:35:00|17043|17041.6|17041|17039.6|17054|17052.6|17033|17031.6|482
1708418400000|2024-02-20 08:40:00|17041.4|17040|17036.4|17035|17042.4|17041|17034.4|17033|264
1708418700000|2024-02-20 08:45:00|17035.9|17034.5|17051.4|17050|17053.4|17052|17035.9|17034.5|236
1708419000000|2024-02-20 08:50:00|17051.9|17050.5|17043.4|17042|17057.4|17056|17039.4|17038|406
1708419300000|2024-02-20 08:55:00|17043.9|17042.5|17044.4|17043|17051.9|17050.5|17040.9|17039.5|216
1708419600000|2024-02-20 09:00:00|17043.9|17042.5|17052.4|17051|17055.4|17054|17042.4|17041|248
1708419900000|2024-02-20 09:05:00|17051.9|17050.5|17043.4|17042|17056.4|17055|17043.4|17042|225
1708420200000|2024-02-20 09:10:00|17042.9|17041.5|17046.9|17045.5|17051.4|17050|17041.4|17040|136
1708420500000|2024-02-20 09:15:00|17047.4|17046|17043.4|17042|17053.4|17052|17042.9|17041.5|171
1708420800000|2024-02-20 09:20:00|17042.9|17041.5|17046.4|17045|17049.4|17048|17042.9|17041.5|263
1708421100000|2024-02-20 09:25:00|17044.9|17043.5|17038.4|17037|17045.9|17044.5|17036.9|17035.5|279
1708421400000|2024-02-20 09:30:00|17038.9|17037.5|17038.4|17037|17042.4|17041|17034.4|17033|190
1708421700000|2024-02-20 09:35:00|17037.9|17036.5|17045.4|17044|17045.9|17044.5|17037.4|17036|189
1708422000000|2024-02-20 09:40:00|17044.9|17043.5|17055.4|17054|17055.9|17054.5|17043.9|17042.5|158
1708422300000|2024-02-20 09:45:00|17054.9|17053.5|17058.9|17057.5|17062.4|17061|17051.4|17050|239
1708422600000|2024-02-20 09:50:00|17058.4|17057|17060.4|17059|17060.9|17059.5|17051.4|17050|157
1708422900000|2024-02-20 09:55:00|17060.9|17059.5|17056.9|17055.5|17065.9|17064.5|17056.4|17055|178
1708423200000|2024-02-20 10:00:00|17056.4|17055|17055.9|17054.5|17060.4|17059|17052.4|17051|217
1708423500000|2024-02-20 10:05:00|17055.4|17054|17051.9|17050.5|17059.4|17058|17048.9|17047.5|321
1708423800000|2024-02-20 10:10:00|17051.4|17050|17061.4|17060|17066.4|17065|17049.4|17048|286
1708424100000|2024-02-20 10:15:00|17060.9|17059.5|17055.4|17054|17064.4|17063|17054.4|17053|139
1708424400000|2024-02-20 10:20:00|17055.9|17054.5|17054.9|17053.5|17058.4|17057|17051.4|17050|154
1708424700000|2024-02-20 10:25:00|17055.4|17054|17060.9|17059.5|17061.9|17060.5|17054.4|17053|204
1708425000000|2024-02-20 10:30:00|17061.4|17060|17056.9|17055.5|17066.9|17065.5|17056.4|17055|163
1708425300000|2024-02-20 10:35:00|17057.4|17056|17064.4|17063|17064.4|17063|17054.9|17053.5|148
1708425600000|2024-02-20 10:40:00|17064.9|17063.5|17062.4|17061|17069.4|17068|17060.4|17059|238
1708425900000|2024-02-20 10:45:00|17061.9|17060.5|17062.9|17061.5|17066.4|17065|17058.4|17057|209
1708426200000|2024-02-20 10:50:00|17063.4|17062|17053.4|17052|17063.4|17062|17051.4|17050|247
1708426500000|2024-02-20 10:55:00|17053.9|17052.5|17050.9|17049.5|17060.9|17059.5|17049.4|17048|128
1708426800000|2024-02-20 11:00:00|17050.4|17049|17046.4|17045|17052.4|17051|17042.9|17041.5|252
1708427100000|2024-02-20 11:05:00|17046.9|17045.5|17049.9|17048.5|17051.9|17050.5|17045.4|17044|125
1708427400000|2024-02-20 11:10:00|17049.4|17048|17051.9|17050.5|17055.4|17054|17048.4|17047|100
1708427700000|2024-02-20 11:15:00|17051.4|17050|17046.4|17045|17053.9|17052.5|17045.4|17044|64
1708428000000|2024-02-20 11:20:00|17046.9|17045.5|17043.9|17042.5|17051.4|17050|17043.4|17042|117
1708428300000|2024-02-20 11:25:00|17043.4|17042|17048.4|17047|17049.4|17048|17043.4|17042|68
1708428600000|2024-02-20 11:30:00|17047.4|17046|17047.4|17046|17051.4|17050|17045.4|17044|110
1708428900000|2024-02-20 11:35:00|17046.9|17045.5|17058.4|17057|17058.9|17057.5|17045.4|17044|143
1708429200000|2024-02-20 11:40:00|17058.9|17057.5|17060.4|17059|17062.4|17061|17057.4|17056|149
1708429500000|2024-02-20 11:45:00|17059.9|17058.5|17062.4|17061|17063.4|17062|17058.4|17057|125
1708429800000|2024-02-20 11:50:00|17061.9|17060.5|17060.9|17059.5|17062.4|17061|17057.4|17056|142
1708430100000|2024-02-20 11:55:00|17061.4|17060|17062.9|17061.5|17064.4|17063|17057.9|17056.5|192
1708430400000|2024-02-20 12:00:00|17063.4|17062|17068.9|17067.5|17070.4|17069|17060.4|17059|301
1708430700000|2024-02-20 12:05:00|17069.4|17068|17067.4|17066|17070.4|17069|17066.4|17065|128
1708431000000|2024-02-20 12:10:00|17066.9|17065.5|17077.4|17076|17077.9|17076.5|17066.9|17065.5|206
1708431300000|2024-02-20 12:15:00|17077.9|17076.5|17066.4|17065|17078.4|17077|17066.4|17065|222
1708431600000|2024-02-20 12:20:00|17066.9|17065.5|17071.9|17070.5|17072.4|17071|17066.4|17065|96
1708431900000|2024-02-20 12:25:00|17072.4|17071|17076.4|17075|17077.4|17076|17071.4|17070|135
1708432200000|2024-02-20 12:30:00|17075.9|17074.5|17077.4|17076|17082.4|17081|17073.4|17072|222
1708432500000|2024-02-20 12:35:00|17077.9|17076.5|17083.4|17082|17086.4|17085|17077.4|17076|157
1708432800000|2024-02-20 12:40:00|17082.9|17081.5|17083.9|17082.5|17086.9|17085.5|17082.9|17081.5|153
1708433100000|2024-02-20 12:45:00|17083.4|17082|17072.4|17071|17084.4|17083|17070.9|17069.5|216
1708433400000|2024-02-20 12:50:00|17072.9|17071.5|17077.9|17076.5|17080.4|17079|17072.4|17071|131
1708433700000|2024-02-20 12:55:00|17078.4|17077|17076.4|17075|17079.4|17078|17075.4|17074|45
1708434000000|2024-02-20 13:00:00|17076.9|17075.5|17075.4|17074|17078.4|17077|17073.4|17072|140
1708434300000|2024-02-20 13:05:00|17075.9|17074.5|17074.9|17073.5|17080.4|17079|17073.4|17072|116
1708434600000|2024-02-20 13:10:00|17074.4|17073|17080.4|17079|17081.4|17080|17073.4|17072|124
1708434900000|2024-02-20 13:15:00|17080.9|17079.5|17066.9|17065.5|17080.9|17079.5|17066.4|17065|191
1708435200000|2024-02-20 13:20:00|17066.4|17065|17061.4|17060|17067.4|17066|17058.4|17057|220
1708435500000|2024-02-20 13:25:00|17060.9|17059.5|17066.4|17065|17067.4|17066|17060.4|17059|152
1708435800000|2024-02-20 13:30:00|17065.9|17064.5|17066.4|17065|17073.9|17072.5|17065.4|17064|180
1708436100000|2024-02-20 13:35:00|17065.9|17064.5|17067.9|17066.5|17068.4|17067|17063.4|17062|119
1708436400000|2024-02-20 13:40:00|17068.4|17067|17065.9|17064.5|17072.4|17071|17065.4|17064|131
1708436700000|2024-02-20 13:45:00|17065.4|17064|17053.4|17052|17066.4|17065|17053.4|17052|133
1708437000000|2024-02-20 13:50:00|17052.9|17051.5|17056.4|17055|17058.4|17057|17045.4|17044|274
1708437300000|2024-02-20 13:55:00|17055.9|17054.5|17049.4|17048|17059.4|17058|17048.4|17047|126
1708437600000|2024-02-20 14:00:00|17049.9|17048.5|17041.4|17040|17052.4|17051|17038.9|17037.5|349
1708437900000|2024-02-20 14:05:00|17040.9|17039.5|17045.7|17044.3|17046.7|17045.3|17039.4|17038|193
1708438200000|2024-02-20 14:10:00|17045.2|17043.8|17044.7|17043.3|17046.7|17045.3|17042.2|17040.8|149
1708438500000|2024-02-20 14:15:00|17043.7|17042.3|17041.7|17040.3|17047.7|17046.3|17041.2|17039.8|151
1708438800000|2024-02-20 14:20:00|17040.7|17039.3|17033.7|17032.3|17044.2|17042.8|17032.7|17031.3|268
1708439100000|2024-02-20 14:25:00|17033.2|17031.8|17037.7|17036.3|17038.7|17037.3|17028.7|17027.3|361
1708439400000|2024-02-20 14:30:00|17038.7|17037.3|17039.2|17037.8|17043.7|17042.3|17035.7|17034.3|673
1708439700000|2024-02-20 14:35:00|17039.7|17038.3|17043.7|17042.3|17046.7|17045.3|17038.7|17037.3|513
1708440000000|2024-02-20 14:40:00|17043.2|17041.8|17036.7|17035.3|17043.7|17042.3|17033.2|17031.8|411
1708440300000|2024-02-20 14:45:00|17036.2|17034.8|17041.2|17039.8|17043.7|17042.3|17033.7|17032.3|258
1708440600000|2024-02-20 14:50:00|17040.7|17039.3|17043.7|17042.3|17048.2|17046.8|17038.7|17037.3|325
1708440900000|2024-02-20 14:55:00|17043.2|17041.8|17041.7|17040.3|17050.7|17049.3|17040.7|17039.3|371
1708441200000|2024-02-20 15:00:00|17041.2|17039.8|17035.7|17034.3|17046.7|17045.3|17033.7|17032.3|392
1708441500000|2024-02-20 15:05:00|17036.2|17034.8|17042.7|17041.3|17042.7|17041.3|17035.7|17034.3|208
1708441800000|2024-02-20 15:10:00|17042.3|17040.9|17043.3|17041.9|17046.3|17044.9|17039.3|17037.9|233
1708442100000|2024-02-20 15:15:00|17043.8|17042.4|17055.3|17053.9|17063.3|17061.9|17043.8|17042.4|399
1708442400000|2024-02-20 15:20:00|17055.8|17054.4|17064.3|17062.9|17067.3|17065.9|17055.3|17053.9|275
1708442700000|2024-02-20 15:25:00|17063.3|17061.9|17061.3|17059.9|17066.3|17064.9|17058.3|17056.9|253
1708443000000|2024-02-20 15:30:00|17060.8|17059.4|17049.3|17047.9|17062.3|17060.9|17049.3|17047.9|413
1708443300000|2024-02-20 15:35:00|17049.8|17048.4|17058.3|17056.9|17058.8|17057.4|17048.8|17047.4|323
1708443600000|2024-02-20 15:40:00|17057.8|17056.4|17062.3|17060.9|17067.3|17065.9|17057.3|17055.9|289
1708443900000|2024-02-20 15:45:00|17061.8|17060.4|17069.3|17067.9|17070.3|17068.9|17061.8|17060.4|236
1708444200000|2024-02-20 15:50:00|17068.8|17067.4|17073.3|17071.9|17077.3|17075.9|17068.3|17066.9|349
1708444500000|2024-02-20 15:55:00|17073.8|17072.4|17077.8|17076.4|17079.3|17077.9|17071.3|17069.9|240
1708444800000|2024-02-20 16:00:00|17078.3|17076.9|17083.3|17081.9|17084.3|17082.9|17077.3|17075.9|382
1708445100000|2024-02-20 16:05:00|17083.8|17082.4|17077.3|17075.9|17085.3|17083.9|17076.3|17074.9|421
1708445400000|2024-02-20 16:10:00|17077.8|17076.4|17080.3|17078.9|17080.3|17078.9|17075.3|17073.9|387
1708445700000|2024-02-20 16:15:00|17079.8|17078.4|17077.8|17076.4|17083.3|17081.9|17077.3|17075.9|229
1708446000000|2024-02-20 16:20:00|17078.3|17076.9|17075.8|17074.4|17079.3|17077.9|17075.3|17073.9|318
1708446300000|2024-02-20 16:25:00|17076.3|17074.9|17075.3|17073.9|17078.3|17076.9|17074.3|17072.9|583
1708446600000|2024-02-20 16:30:00|17076|17073.2|17070|17067.2|17078|17075.2|17065.5|17062.7|872
1708446900000|2024-02-20 16:35:00|17069|17066.2|17069|17066.2|17072|17069.2|17064.5|17061.7|605
1708447200000|2024-02-20 16:40:00|17069.5|17066.7|17073|17070.2|17073|17070.2|17066|17063.2|180
1708447500000|2024-02-20 16:45:00|17073.5|17070.7|17071|17068.2|17075|17072.2|17070|17067.2|155
1708447800000|2024-02-20 16:50:00|17070.5|17067.7|17067|17064.2|17072|17069.2|17067|17064.2|101
1708448100000|2024-02-20 16:55:00|17067.5|17064.7|17057|17054.2|17068|17065.2|17055|17052.2|206
1708448400000|2024-02-20 17:00:00|17055|17052.2|17046.5|17043.7|17058|17055.2|17045|17042.2|276
1708448700000|2024-02-20 17:05:00|17046|17043.2|17049|17046.2|17052|17049.2|17045|17042.2|179
1708449000000|2024-02-20 17:10:00|17048.5|17045.7|17045|17042.2|17051|17048.2|17044|17041.2|170
1708449300000|2024-02-20 17:15:00|17044.5|17041.7|17044|17041.2|17047|17044.2|17040|17037.2|176
1708449600000|2024-02-20 17:20:00|17043.5|17040.7|17038|17035.2|17047|17044.2|17038|17035.2|163
1708449900000|2024-02-20 17:25:00|17038.5|17035.7|17040.5|17037.7|17041|17038.2|17035|17032.2|247
1708450200000|2024-02-20 17:30:00|17041|17038.2|17049|17046.2|17049|17046.2|17039|17036.2|138
1708450500000|2024-02-20 17:35:00|17048.5|17045.7|17034|17031.2|17048.5|17045.7|17031.5|17028.7|184
1708450800000|2024-02-20 17:40:00|17034.5|17031.7|17048.5|17045.7|17050|17047.2|17034|17031.2|196
1708451100000|2024-02-20 17:45:00|17048|17045.2|17043|17040.2|17051|17048.2|17042.5|17039.7|141
1708451400000|2024-02-20 17:50:00|17042.5|17039.7|17049.5|17046.7|17051|17048.2|17041|17038.2|111
1708451700000|2024-02-20 17:55:00|17050|17047.2|17053|17050.2|17054|17051.2|17048|17045.2|96
1708452000000|2024-02-20 18:00:00|17052.5|17049.7|17048|17045.2|17055|17052.2|17046|17043.2|72
1708452300000|2024-02-20 18:05:00|17047.5|17044.7|17048|17045.2|17050|17047.2|17045.5|17042.7|50
1708452600000|2024-02-20 18:10:00|17048.5|17045.7|17046|17043.2|17049|17046.2|17044|17041.2|60
1708452900000|2024-02-20 18:15:00|17046.5|17043.7|17048|17045.2|17049.5|17046.7|17036|17033.2|100
1708453200000|2024-02-20 18:20:00|17048.5|17045.7|17053|17050.2|17055|17052.2|17047|17044.2|70
1708453500000|2024-02-20 18:25:00|17053.5|17050.7|17041|17038.2|17053.5|17050.7|17038|17035.2|78
1708453800000|2024-02-20 18:30:00|17041.5|17038.7|17041|17038.2|17044.5|17041.7|17036|17033.2|117
1708454100000|2024-02-20 18:35:00|17040.5|17037.7|17045|17042.2|17045|17042.2|17038|17035.2|75
1708454400000|2024-02-20 18:40:00|17044.5|17041.7|17053.5|17050.7|17056|17053.2|17044|17041.2|83
1708454700000|2024-02-20 18:45:00|17053|17050.2|17051.5|17048.7|17056|17053.2|17050|17047.2|46
1708455000000|2024-02-20 18:50:00|17052|17049.2|17051.5|17048.7|17058|17055.2|17051|17048.2|48
1708455300000|2024-02-20 18:55:00|17052|17049.2|17058|17055.2|17059|17056.2|17052|17049.2|41
1708455600000|2024-02-20 19:00:00|17057.5|17054.7|17049|17046.2|17059|17056.2|17048|17045.2|93
1708455900000|2024-02-20 19:05:00|17048.5|17045.7|17051.5|17048.7|17052.5|17049.7|17048.5|17045.7|19
1708456200000|2024-02-20 19:10:00|17052|17049.2|17049.5|17046.7|17052.5|17049.7|17048|17045.2|34
1708456500000|2024-02-20 19:15:00|17049|17046.2|17055|17052.2|17056|17053.2|17042|17039.2|77
1708456800000|2024-02-20 19:20:00|17054.5|17051.7|17049|17046.2|17054.5|17051.7|17046|17043.2|38
1708457100000|2024-02-20 19:25:00|17048.5|17045.7|17058|17055.2|17058.5|17055.7|17047.5|17044.7|40
1708457400000|2024-02-20 19:30:00|17057.5|17054.7|17054|17051.2|17060.5|17057.7|17053.5|17050.7|83
1708457700000|2024-02-20 19:35:00|17054.5|17051.7|17056|17053.2|17057.5|17054.7|17054|17051.2|31
1708458000000|2024-02-20 19:40:00|17056.5|17053.7|17061|17058.2|17064|17061.2|17055.5|17052.7|92
1708458300000|2024-02-20 19:45:00|17060|17057.2|17069|17066.2|17069|17066.2|17060|17057.2|83
1708458600000|2024-02-20 19:50:00|17068.5|17065.7|17068|17065.2|17070.5|17067.7|17066|17063.2|81
1708458900000|2024-02-20 19:55:00|17068.5|17065.7|17072.5|17069.7|17074|17071.2|17068.5|17065.7|91
1708459200000|2024-02-20 20:00:00|17073|17070.2|17065.5|17062.7|17073|17070.2|17063.5|17060.7|169
1708459500000|2024-02-20 20:05:00|17065|17062.2|17070.5|17067.7|17071|17068.2|17065|17062.2|33
1708459800000|2024-02-20 20:10:00|17071|17068.2|17066.5|17063.7|17073|17070.2|17066.5|17063.7|73
1708460100000|2024-02-20 20:15:00|17067|17064.2|17067.5|17064.7|17071|17068.2|17065|17062.2|34
1708460400000|2024-02-20 20:20:00|17068|17065.2|17067.5|17064.7|17072|17069.2|17065|17062.2|63
1708460700000|2024-02-20 20:25:00|17068|17065.2|17073|17070.2|17074|17071.2|17067.5|17064.7|80
1708461000000|2024-02-20 20:30:00|17073.5|17070.7|17052.5|17049.7|17075|17072.2|17049|17046.2|282
1708461300000|2024-02-20 20:35:00|17052|17049.2|17059.5|17056.7|17062|17059.2|17050|17047.2|271
1708461600000|2024-02-20 20:40:00|17059|17056.2|17070|17067.2|17071|17068.2|17058|17055.2|220
1708461900000|2024-02-20 20:45:00|17069.5|17066.7|17076|17073.2|17077|17074.2|17069|17066.2|201
1708462200000|2024-02-20 20:50:00|17075.5|17072.7|17074.5|17071.7|17077.5|17074.7|17072|17069.2|249
1708462500000|2024-02-20 20:55:00|17075|17072.2|17078|17075.2|17079|17076.2|17072|17069.2|242
1708462800000|2024-02-20 21:00:00|17080.2|17073.2|17068.4|17061.4|17081.1|17074.1|17066.8|17059.8|17
1708463100000|2024-02-20 21:05:00|17069.2|17062.2|17062|17055|17069.2|17062.2|17062|17055|0
1708463400000|2024-02-20 21:10:00|17062.1|17055.1|17060.5|17053.5|17064.7|17057.7|17059.6|17052.6|0
1708463700000|2024-02-20 21:15:00|17060.9|17053.9|17060.9|17053.9|17061.7|17054.7|17058.8|17051.8|0
1708464000000|2024-02-20 21:20:00|17061.8|17054.8|17067|17060|17067|17060|17061.1|17054.1|0
1708464300000|2024-02-20 21:25:00|17067.9|17060.9|17068.7|17061.7|17068.7|17061.7|17067|17060|0
1708464600000|2024-02-20 21:30:00|17068.3|17061.3|17071.3|17064.3|17073|17066|17067.4|17060.4|0
1708464900000|2024-02-20 21:35:00|17071.7|17064.7|17075.6|17068.6|17075.6|17068.6|17071.7|17064.7|0
1708465200000|2024-02-20 21:40:00|17075.1|17068.1|17076.4|17069.4|17078.2|17071.2|17074.7|17067.7|0
1708465500000|2024-02-20 21:45:00|17076.8|17069.8|17076.3|17069.3|17077.3|17070.3|17073.8|17066.8|0
1708465800000|2024-02-20 21:50:00|17075.9|17068.9|17073.9|17066.9|17076.5|17069.5|17073.9|17066.9|0
1708466100000|2024-02-20 21:55:00|17073|17066|17071.2|17064.2|17073|17066|17066.9|17059.9|0
1708466400000|2024-02-20 22:00:00|17071.1|17064.1|17069.4|17062.4|17072.6|17065.6|17069.4|17062.4|0
1708466700000|2024-02-20 22:05:00|17069.9|17062.9|17070.8|17063.8|17070.8|17063.8|17068.5|17061.5|0
1708467000000|2024-02-20 22:10:00|17070.7|17063.7|17070.3|17063.3|17071.6|17064.6|17069.7|17062.7|0
1708467300000|2024-02-20 22:15:00|17070.2|17063.2|17070.8|17063.8|17071|17064|17070.1|17063.1|0
1708467600000|2024-02-20 22:20:00|17070.2|17063.2|17069.1|17062.1|17070.2|17063.2|17069.1|17062.1|0
1708467900000|2024-02-20 22:25:00|17068.9|17061.9|17066.3|17059.3|17068.9|17061.9|17066.3|17059.3|0
1708468200000|2024-02-20 22:30:00|17065.9|17058.9|17065.9|17058.9|17066.6|17059.6|17065.3|17058.3|0
1708468500000|2024-02-20 22:35:00|17064.7|17057.7|17065.7|17058.7|17065.9|17058.9|17064.7|17057.7|0
1708468800000|2024-02-20 22:40:00|17065.8|17058.8|17065.7|17058.7|17065.8|17058.8|17065.7|17058.7|0
1708469100000|2024-02-20 22:45:00|17066.3|17059.3|17067.2|17060.2|17068.7|17061.7|17066.3|17059.3|0
1708469400000|2024-02-20 22:50:00|17068.5|17061.5|17068.4|17061.4|17069|17062|17067.5|17060.5|0
1708469700000|2024-02-20 22:55:00|17068.3|17061.3|17075.3|17068.3|17075.9|17068.9|17068.2|17061.2|0
1708470000000|2024-02-20 23:00:00|17077.7|17070.7|17072.2|17065.2|17077.7|17070.7|17067.9|17060.9|0
1708470300000|2024-02-20 23:05:00|17072.6|17065.6|17072.2|17065.2|17073.1|17066.1|17070.5|17063.5|0
1708470600000|2024-02-20 23:10:00|17072.6|17065.6|17075.9|17068.9|17082.8|17075.8|17071.1|17064.1|0
1708470900000|2024-02-20 23:15:00|17075.4|17068.4|17083.1|17076.1|17085.7|17078.7|17075|17068|0
1708471200000|2024-02-20 23:20:00|17082.7|17075.7|17086|17079|17086|17079|17080.9|17073.9|0
1708471500000|2024-02-20 23:25:00|17085.1|17078.1|17086.9|17079.9|17087.8|17080.8|17083.8|17076.8|0
1708471800000|2024-02-20 23:30:00|17087.7|17080.7|17080.8|17073.8|17087.7|17080.7|17079.9|17072.9|0
1708472100000|2024-02-20 23:35:00|17080.3|17073.3|17075.7|17068.7|17081.6|17074.6|17075.6|17068.6|0
1708472400000|2024-02-20 23:40:00|17076.1|17069.1|17073.4|17066.4|17076.5|17069.5|17072.5|17065.5|0
1708472700000|2024-02-20 23:45:00|17072.5|17065.5|17070.2|17063.2|17073.4|17066.4|17068.6|17061.6|0
1708473000000|2024-02-20 23:50:00|17069.8|17062.8|17072.5|17065.5|17073.3|17066.3|17069.4|17062.4|0
1708473300000|2024-02-20 23:55:00|17072|17065|17071.6|17064.6|17074.2|17067.2|17071.6|17064.6|0
1708473600000|2024-02-21 00:00:00|17072.5|17065.5|17072.5|17065.5|17073.4|17066.4|17068.2|17061.2|0
1708473900000|2024-02-21 00:05:00|17072.1|17065.1|17075.1|17068.1|17078.5|17071.5|17071.7|17064.7|0
1708474200000|2024-02-21 00:10:00|17075.5|17068.5|17075.9|17068.9|17076.8|17069.8|17074.2|17067.2|0
1708474500000|2024-02-21 00:15:00|17076.3|17069.3|17073|17068|17084|17079|17072.5|17067.5|70
1708474800000|2024-02-21 00:20:00|17072.5|17067.5|17076.5|17071.5|17076.5|17071.5|17068.5|17063.5|22
1708475100000|2024-02-21 00:25:00|17077|17072|17075.5|17070.5|17077.5|17072.5|17075.5|17070.5|7
1708475400000|2024-02-21 00:30:00|17076|17071|17074.5|17069.5|17077|17072|17070.5|17065.5|10
1708475700000|2024-02-21 00:35:00|17073.5|17068.5|17075.5|17070.5|17076.5|17071.5|17073.5|17068.5|9
1708476000000|2024-02-21 00:40:00|17076|17071|17071|17066|17076|17071|17071|17066|21
1708476300000|2024-02-21 00:45:00|17071.5|17066.5|17070|17065|17071.5|17066.5|17068|17063|6
1708476600000|2024-02-21 00:50:00|17069.5|17064.5|17066|17061|17070|17065|17066|17061|15
1708476900000|2024-02-21 00:55:00|17065.5|17060.5|17064.5|17059.5|17065.5|17060.5|17061.5|17056.5|16
1708477200000|2024-02-21 01:00:00|17063.5|17058.5|17066.5|17061.5|17066.5|17061.5|17061|17056|39
1708477500000|2024-02-21 01:05:00|17066|17061|17062.5|17057.5|17066.5|17061.5|17061|17056|2
1708477800000|2024-02-21 01:10:00|17063|17058|17062.5|17057.5|17064.5|17059.5|17061|17056|16
1708478100000|2024-02-21 01:15:00|17063|17058|17066|17061|17067.5|17062.5|17061|17056|13
1708478400000|2024-02-21 01:20:00|17065.5|17060.5|17066|17061|17066|17061|17061|17056|8
1708478700000|2024-02-21 01:25:00|17065.5|17060.5|17064.5|17059.5|17065.5|17060.5|17063|17058|2
1708479000000|2024-02-21 01:30:00|17064|17059|17062|17057|17065.5|17060.5|17058.5|17053.5|25
1708479300000|2024-02-21 01:35:00|17061.5|17056.5|17068.5|17063.5|17070|17065|17060.5|17055.5|6
1708479600000|2024-02-21 01:40:00|17068|17063|17075|17070|17076|17071|17066|17061|15
1708479900000|2024-02-21 01:45:00|17074.5|17069.5|17068.5|17063.5|17075.5|17070.5|17068.5|17063.5|11
1708480200000|2024-02-21 01:50:00|17068|17063|17068|17063|17071.5|17066.5|17067|17062|4
1708480500000|2024-02-21 01:55:00|17068.5|17063.5|17070|17065|17071|17066|17067.5|17062.5|6
1708480800000|2024-02-21 02:00:00|17070.5|17065.5|17071.5|17066.5|17072.5|17067.5|17068.5|17063.5|3
1708481100000|2024-02-21 02:05:00|17072|17067|17069.5|17064.5|17073.5|17068.5|17068.5|17063.5|5
1708481400000|2024-02-21 02:10:00|17069|17064|17068|17063|17071|17066|17067.5|17062.5|4
1708481700000|2024-02-21 02:15:00|17068.5|17063.5|17068|17063|17070.5|17065.5|17067.5|17062.5|0
1708482000000|2024-02-21 02:20:00|17067.5|17062.5|17068|17063|17068|17063|17066|17061|3
1708482300000|2024-02-21 02:25:00|17067.5|17062.5|17066|17061|17068|17063|17064|17059|7
1708482600000|2024-02-21 02:30:00|17065.5|17060.5|17063|17058|17066|17061|17062.5|17057.5|2
1708482900000|2024-02-21 02:35:00|17063.5|17058.5|17059|17054|17063.5|17058.5|17058|17053|11
1708483200000|2024-02-21 02:40:00|17059.5|17054.5|17068|17063|17068|17063|17059.5|17054.5|13
1708483500000|2024-02-21 02:45:00|17068.5|17063.5|17066|17061|17068.5|17063.5|17066|17061|9
1708483800000|2024-02-21 02:50:00|17065|17060|17065.5|17060.5|17066.5|17061.5|17062|17057|12
1708484100000|2024-02-21 02:55:00|17066|17061|17066.5|17061.5|17069.5|17064.5|17063.5|17058.5|14
1708484400000|2024-02-21 03:00:00|17067|17062|17063.5|17058.5|17070.5|17065.5|17063.5|17058.5|48
1708484700000|2024-02-21 03:05:00|17064|17059|17065|17060|17065.5|17060.5|17063.5|17058.5|13
1708485000000|2024-02-21 03:10:00|17065.5|17060.5|17065.5|17060.5|17068|17063|17064|17059|21
1708485300000|2024-02-21 03:15:00|17065|17060|17065.5|17060.5|17066|17061|17064.5|17059.5|6
1708485600000|2024-02-21 03:20:00|17065|17060|17062.5|17057.5|17066.5|17061.5|17062|17057|4
1708485900000|2024-02-21 03:25:00|17063|17058|17064.5|17059.5|17065|17060|17062|17057|6
1708486200000|2024-02-21 03:30:00|17065|17060|17065.5|17060.5|17065.5|17060.5|17064|17059|3
1708486500000|2024-02-21 03:35:00|17065|17060|17065.5|17060.5|17066|17061|17064|17059|0
1708486800000|2024-02-21 03:40:00|17066|17061|17065.5|17060.5|17067|17062|17064.5|17059.5|3
1708487100000|2024-02-21 03:45:00|17065|17060|17066|17061|17067|17062|17063.5|17058.5|3
1708487400000|2024-02-21 03:50:00|17065.5|17060.5|17065.5|17060.5|17065.5|17060.5|17064.5|17059.5|0
1708487700000|2024-02-21 03:55:00|17066|17061|17068|17063|17068|17063|17066|17061|3
1708488000000|2024-02-21 04:00:00|17068.5|17063.5|17069|17064|17070.5|17065.5|17068|17063|17
1708488300000|2024-02-21 04:05:00|17068.5|17063.5|17068|17063|17069.5|17064.5|17068|17063|0
1708488600000|2024-02-21 04:10:00|17068.5|17063.5|17068|17063|17069.5|17064.5|17067.5|17062.5|3
1708488900000|2024-02-21 04:15:00|17067|17062|17069|17064|17069.5|17064.5|17067|17062|1
1708489200000|2024-02-21 04:20:00|17068.5|17063.5|17068.5|17063.5|17070|17065|17068.5|17063.5|4
1708489500000|2024-02-21 04:25:00|17068|17063|17068.5|17063.5|17069.5|17064.5|17068|17063|2
1708489800000|2024-02-21 04:30:00|17069|17064|17069.5|17064.5|17069.5|17064.5|17068.5|17063.5|0
1708490100000|2024-02-21 04:35:00|17069|17064|17068.5|17063.5|17069.5|17064.5|17068.5|17063.5|0
1708490400000|2024-02-21 04:40:00|17069|17064|17068.5|17063.5|17069.5|17064.5|17068|17063|4
1708490700000|2024-02-21 04:45:00|17069|17064|17068|17063|17069|17064|17068|17063|1
1708491000000|2024-02-21 04:50:00|17068.5|17063.5|17068.5|17063.5|17069.5|17064.5|17068.5|17063.5|0
1708491300000|2024-02-21 04:55:00|17069|17064|17068|17063|17069|17064|17068|17063|1
1708491600000|2024-02-21 05:00:00|17068.5|17063.5|17072.5|17067.5|17074.5|17069.5|17068.5|17063.5|18
1708491900000|2024-02-21 05:05:00|17073|17068|17073.5|17068.5|17074.5|17069.5|17071.5|17066.5|23
1708492200000|2024-02-21 05:10:00|17073|17068|17068|17063|17073.5|17068.5|17068|17063|5
1708492500000|2024-02-21 05:15:00|17068.5|17063.5|17066.5|17061.5|17069|17064|17066|17061|8
1708492800000|2024-02-21 05:20:00|17067|17062|17066|17061|17068|17063|17064.5|17059.5|9
1708493100000|2024-02-21 05:25:00|17066.5|17061.5|17070.5|17065.5|17071.5|17066.5|17066|17061|4
1708493400000|2024-02-21 05:30:00|17071|17066|17069.5|17064.5|17074|17069|17068.5|17063.5|4
1708493700000|2024-02-21 05:35:00|17069|17064|17078.5|17073.5|17080|17075|17068.5|17063.5|40
1708494000000|2024-02-21 05:40:00|17079|17074|17078|17073|17079.5|17074.5|17073.5|17068.5|14
1708494300000|2024-02-21 05:45:00|17078.5|17073.5|17073|17068|17079|17074|17073|17068|1
1708494600000|2024-02-21 05:50:00|17073.5|17068.5|17074|17069|17075.5|17070.5|17071.5|17066.5|2
1708494900000|2024-02-21 05:55:00|17071.5|17066.5|17073|17068|17074|17069|17070.5|17065.5|23
1708495200000|2024-02-21 06:00:00|17073.5|17068.5|17084.5|17079.5|17086.5|17081.5|17073.5|17068.5|49
1708495500000|2024-02-21 06:05:00|17085|17080|17083.5|17078.5|17085.5|17080.5|17080.5|17075.5|11
1708495800000|2024-02-21 06:10:00|17084|17079|17075.5|17070.5|17085.5|17080.5|17075.5|17070.5|22
1708496100000|2024-02-21 06:15:00|17076|17071|17081.5|17076.5|17084|17079|17075.5|17070.5|13
1708496400000|2024-02-21 06:20:00|17081|17076|17080|17075|17082.5|17077.5|17078|17073|10
1708496700000|2024-02-21 06:25:00|17080.5|17075.5|17082|17077|17082|17077|17079.5|17074.5|20
1708497000000|2024-02-21 06:30:00|17081.5|17076.5|17087.5|17082.5|17087.5|17082.5|17081.5|17076.5|42
1708497300000|2024-02-21 06:35:00|17087|17082|17095.5|17090.5|17098|17093|17087|17082|96
1708497600000|2024-02-21 06:40:00|17096|17091|17096.5|17091.5|17104|17099|17095|17090|113
1708497900000|2024-02-21 06:45:00|17097|17092|17096.5|17091.5|17099.5|17094.5|17095|17090|30
1708498200000|2024-02-21 06:50:00|17097|17092|17102.5|17097.5|17103.5|17098.5|17095.5|17090.5|35
1708498500000|2024-02-21 06:55:00|17103|17098|17108.5|17103.5|17110|17105|17100.5|17095.5|67
1708498800000|2024-02-21 07:00:00|17107.4|17104.6|17101.4|17098.6|17108.9|17106.1|17098.4|17095.6|192
1708499100000|2024-02-21 07:05:00|17101.9|17099.1|17090.4|17087.6|17102.4|17099.6|17089.4|17086.6|255
1708499400000|2024-02-21 07:10:00|17091.4|17088.6|17088.4|17085.6|17095.4|17092.6|17086.9|17084.1|62
1708499700000|2024-02-21 07:15:00|17088.9|17086.1|17081.9|17079.1|17088.9|17086.1|17081.4|17078.6|116
1708500000000|2024-02-21 07:20:00|17081.4|17078.6|17087.4|17084.6|17090.4|17087.6|17081.4|17078.6|127
1708500300000|2024-02-21 07:25:00|17087.9|17085.1|17093.4|17090.6|17093.9|17091.1|17086.4|17083.6|83
1708500600000|2024-02-21 07:30:00|17093.9|17091.1|17086.4|17083.6|17096.4|17093.6|17086.4|17083.6|124
1708500900000|2024-02-21 07:35:00|17086.9|17084.1|17083.4|17080.6|17087.4|17084.6|17082.9|17080.1|45
1708501200000|2024-02-21 07:40:00|17083.9|17081.1|17088.9|17086.1|17089.9|17087.1|17082.9|17080.1|80
1708501500000|2024-02-21 07:45:00|17088.4|17085.6|17085.9|17083.1|17091.9|17089.1|17084.9|17082.1|49
1708501800000|2024-02-21 07:50:00|17086.4|17083.6|17087.4|17084.6|17088.9|17086.1|17083.9|17081.1|82
1708502100000|2024-02-21 07:55:00|17086.9|17084.1|17083.9|17081.1|17090.4|17087.6|17083.9|17081.1|223
1708502400000|2024-02-21 08:00:00|17083.2|17081.8|17099.2|17097.8|17102.2|17100.8|17081.7|17080.3|1281
1708502700000|2024-02-21 08:05:00|17100.2|17098.8|17095.7|17094.3|17110.7|17109.3|17092.2|17090.8|807
1708503000000|2024-02-21 08:10:00|17095.2|17093.8|17077.2|17075.8|17095.7|17094.3|17076.2|17074.8|692
1708503300000|2024-02-21 08:15:00|17076.7|17075.3|17067.7|17066.3|17081.2|17079.8|17066.7|17065.3|583
1708503600000|2024-02-21 08:20:00|17068.2|17066.8|17075.2|17073.8|17080.2|17078.8|17067.7|17066.3|401
1708503900000|2024-02-21 08:25:00|17075.7|17074.3|17072.2|17070.8|17088.7|17087.3|17069.7|17068.3|293
1708504200000|2024-02-21 08:30:00|17072.7|17071.3|17078.2|17076.8|17078.2|17076.8|17064.2|17062.8|422
1708504500000|2024-02-21 08:35:00|17078.7|17077.3|17070.2|17068.8|17079.7|17078.3|17067.2|17065.8|235
1708504800000|2024-02-21 08:40:00|17070.6|17069.2|17070.6|17069.2|17077.1|17075.7|17065.6|17064.2|210
1708505100000|2024-02-21 08:45:00|17071.1|17069.7|17069.6|17068.2|17076.1|17074.7|17065.6|17064.2|169
1708505400000|2024-02-21 08:50:00|17069.1|17067.7|17070.1|17068.7|17074.6|17073.2|17066.6|17065.2|134
1708505700000|2024-02-21 08:55:00|17070.6|17069.2|17065.6|17064.2|17071.6|17070.2|17062.6|17061.2|159
1708506000000|2024-02-21 09:00:00|17065.1|17063.7|17073.6|17072.2|17076.6|17075.2|17064.1|17062.7|220
1708506300000|2024-02-21 09:05:00|17073.1|17071.7|17083.6|17082.2|17092.6|17091.2|17070.6|17069.2|407
1708506600000|2024-02-21 09:10:00|17084.1|17082.7|17082.1|17080.7|17085.1|17083.7|17075.6|17074.2|318
1708506900000|2024-02-21 09:15:00|17081.6|17080.2|17089.6|17088.2|17093.6|17092.2|17081.6|17080.2|235
1708507200000|2024-02-21 09:20:00|17088.6|17087.2|17100.6|17099.2|17102.1|17100.7|17088.6|17087.2|343
1708507500000|2024-02-21 09:25:00|17100.1|17098.7|17095.6|17094.2|17102.6|17101.2|17091.6|17090.2|325
1708507800000|2024-02-21 09:30:00|17096.1|17094.7|17107.1|17105.7|17107.6|17106.2|17093.6|17092.2|320
1708508100000|2024-02-21 09:35:00|17106.6|17105.2|17110.6|17109.2|17113.6|17112.2|17103.6|17102.2|550
1708508400000|2024-02-21 09:40:00|17111.1|17109.7|17112.6|17111.2|17115.1|17113.7|17110.6|17109.2|366
1708508700000|2024-02-21 09:45:00|17113.6|17112.2|17105.1|17103.7|17114.1|17112.7|17097.6|17096.2|418
1708509000000|2024-02-21 09:50:00|17105.6|17104.2|17108.6|17107.2|17110.6|17109.2|17101.6|17100.2|195
1708509300000|2024-02-21 09:55:00|17109.1|17107.7|17102.6|17101.2|17109.6|17108.2|17100.6|17099.2|253
1708509600000|2024-02-21 10:00:00|17103.1|17101.7|17108.6|17107.2|17110.6|17109.2|17100.6|17099.2|191
1708509900000|2024-02-21 10:05:00|17109.1|17107.7|17110.6|17109.2|17116.6|17115.2|17108.6|17107.2|202
1708510200000|2024-02-21 10:10:00|17111.1|17109.7|17126.6|17125.2|17127.1|17125.7|17110.6|17109.2|520
1708510500000|2024-02-21 10:15:00|17127.6|17126.2|17131.6|17130.2|17133.6|17132.2|17120.1|17118.7|416
1708510800000|2024-02-21 10:20:00|17132.1|17130.7|17136.6|17135.2|17139.6|17138.2|17131.6|17130.2|346
1708511100000|2024-02-21 10:25:00|17137.1|17135.7|17139.1|17137.7|17142.6|17141.2|17135.6|17134.2|457
1708511400000|2024-02-21 10:30:00|17139.6|17138.2|17137.6|17136.2|17144.6|17143.2|17135.6|17134.2|462
1708511700000|2024-02-21 10:35:00|17137.1|17135.7|17133.6|17132.2|17137.6|17136.2|17129.6|17128.2|359
1708512000000|2024-02-21 10:40:00|17133.1|17131.7|17138.6|17137.2|17140.1|17138.7|17131.6|17130.2|199
1708512300000|2024-02-21 10:45:00|17139.1|17137.7|17138.6|17137.2|17140.1|17138.7|17133.6|17132.2|120
1708512600000|2024-02-21 10:50:00|17140.1|17138.7|17143.1|17141.7|17147.6|17146.2|17139.6|17138.2|281
1708512900000|2024-02-21 10:55:00|17142.6|17141.2|17130.6|17129.2|17143.6|17142.2|17128.6|17127.2|396
1708513200000|2024-02-21 11:00:00|17131.1|17129.7|17137.6|17136.2|17138.6|17137.2|17130.6|17129.2|424
1708513500000|2024-02-21 11:05:00|17138.1|17136.7|17143.1|17141.7|17144.1|17142.7|17135.6|17134.2|169
1708513800000|2024-02-21 11:10:00|17142.6|17141.2|17138.1|17136.7|17147.1|17145.7|17132.6|17131.2|431
1708514100000|2024-02-21 11:15:00|17137.6|17136.2|17135.6|17134.2|17144.6|17143.2|17134.6|17133.2|149
1708514400000|2024-02-21 11:20:00|17136.1|17134.7|17134.6|17133.2|17136.6|17135.2|17128.6|17127.2|208
1708514700000|2024-02-21 11:25:00|17134.1|17132.7|17140.6|17139.2|17143.6|17142.2|17133.6|17132.2|139
1708515000000|2024-02-21 11:30:00|17140.1|17138.7|17142.1|17140.7|17144.6|17143.2|17135.1|17133.7|150
1708515300000|2024-02-21 11:35:00|17141.6|17140.2|17136.6|17135.2|17142.6|17141.2|17129.1|17127.7|217
1708515600000|2024-02-21 11:40:00|17137.1|17135.7|17136.1|17134.7|17139.6|17138.2|17134.1|17132.7|92
1708515900000|2024-02-21 11:45:00|17136.6|17135.2|17133.6|17132.2|17140.1|17138.7|17131.6|17130.2|201
1708516200000|2024-02-21 11:50:00|17134.1|17132.7|17143.6|17142.2|17144.1|17142.7|17132.6|17131.2|133
1708516500000|2024-02-21 11:55:00|17144.1|17142.7|17142.1|17140.7|17144.6|17143.2|17141.1|17139.7|104
1708516800000|2024-02-21 12:00:00|17142.6|17141.2|17141.1|17139.7|17147.6|17146.2|17138.6|17137.2|416
1708517100000|2024-02-21 12:05:00|17141.6|17140.2|17136.6|17135.2|17143.6|17142.2|17136.6|17135.2|252
1708517400000|2024-02-21 12:10:00|17137.1|17135.7|17154.1|17152.7|17154.6|17153.2|17136.6|17135.2|313
1708517700000|2024-02-21 12:15:00|17153.6|17152.2|17153.6|17152.2|17161.1|17159.7|17153.6|17152.2|313
1708518000000|2024-02-21 12:20:00|17154.1|17152.7|17154.6|17153.2|17155.6|17154.2|17149.6|17148.2|154
1708518300000|2024-02-21 12:25:00|17154.1|17152.7|17152.1|17150.7|17155.6|17154.2|17151.6|17150.2|124
1708518600000|2024-02-21 12:30:00|17151.6|17150.2|17147.6|17146.2|17152.6|17151.2|17141.6|17140.2|191
1708518900000|2024-02-21 12:35:00|17147.1|17145.7|17139.6|17138.2|17147.1|17145.7|17135.6|17134.2|209
1708519200000|2024-02-21 12:40:00|17139.1|17137.7|17142.1|17140.7|17145.6|17144.2|17137.1|17135.7|193
1708519500000|2024-02-21 12:45:00|17141.6|17140.2|17137.1|17135.7|17148.1|17146.7|17136.1|17134.7|156
1708519800000|2024-02-21 12:50:00|17136.6|17135.2|17127.6|17126.2|17137.1|17135.7|17126.6|17125.2|279
1708520100000|2024-02-21 12:55:00|17128.1|17126.7|17135.6|17134.2|17135.6|17134.2|17127.6|17126.2|179
1708520400000|2024-02-21 13:00:00|17136.1|17134.7|17133.1|17131.7|17137.6|17136.2|17126.6|17125.2|113
1708520700000|2024-02-21 13:05:00|17132.6|17131.2|17127.6|17126.2|17133.1|17131.7|17126.6|17125.2|142
1708521000000|2024-02-21 13:10:00|17127.1|17125.7|17128.6|17127.2|17130.1|17128.7|17125.6|17124.2|174
1708521300000|2024-02-21 13:15:00|17129.1|17127.7|17131.6|17130.2|17137.1|17135.7|17128.1|17126.7|155
1708521600000|2024-02-21 13:20:00|17130.6|17129.2|17120.6|17119.2|17131.6|17130.2|17120.6|17119.2|219
1708521900000|2024-02-21 13:25:00|17120.1|17118.7|17106.6|17105.2|17120.6|17119.2|17106.6|17105.2|466
1708522200000|2024-02-21 13:30:00|17105.6|17104.2|17110.6|17109.2|17111.6|17110.2|17101.6|17100.2|468
1708522500000|2024-02-21 13:35:00|17110.1|17108.7|17106.6|17105.2|17110.1|17108.7|17104.6|17103.2|171
1708522800000|2024-02-21 13:40:00|17107.1|17105.7|17114.6|17113.2|17115.6|17114.2|17101.6|17100.2|291
1708523100000|2024-02-21 13:45:00|17114.1|17112.7|17100.1|17098.7|17114.1|17112.7|17098.6|17097.2|323
1708523400000|2024-02-21 13:50:00|17100.6|17099.2|17102.6|17101.2|17103.6|17102.2|17094.6|17093.2|288
1708523700000|2024-02-21 13:55:00|17102.1|17100.7|17101.6|17100.2|17106.6|17105.2|17098.1|17096.7|239
1708524000000|2024-02-21 14:00:00|17102.1|17100.7|17098.6|17097.2|17103.1|17101.7|17092.6|17091.2|332
1708524300000|2024-02-21 14:05:00|17099.1|17097.7|17103.6|17102.2|17105.6|17104.2|17097.6|17096.2|220
1708524600000|2024-02-21 14:10:00|17103.1|17101.7|17100.6|17099.2|17104.6|17103.2|17098.1|17096.7|178
1708524900000|2024-02-21 14:15:00|17099.6|17098.2|17093.6|17092.2|17099.6|17098.2|17089.6|17088.2|318
1708525200000|2024-02-21 14:20:00|17093.1|17091.7|17100.6|17099.2|17103.1|17101.7|17091.6|17090.2|285
1708525500000|2024-02-21 14:25:00|17101.1|17099.7|17100.6|17099.2|17106.6|17105.2|17098.6|17097.2|319
1708525800000|2024-02-21 14:30:00|17099.6|17098.2|17093.6|17092.2|17104.6|17103.2|17088.1|17086.7|465
1708526100000|2024-02-21 14:35:00|17093.1|17091.7|17101.1|17099.7|17104.1|17102.7|17091.6|17090.2|287
1708526400000|2024-02-21 14:40:00|17101.6|17100.2|17105.1|17103.7|17110.6|17109.2|17101.6|17100.2|338
1708526700000|2024-02-21 14:45:00|17105.6|17104.2|17110.7|17109.3|17115.7|17114.3|17105.1|17103.7|396
1708527000000|2024-02-21 14:50:00|17111.2|17109.8|17128.7|17127.3|17131.7|17130.3|17110.7|17109.3|474
1708527300000|2024-02-21 14:55:00|17129.7|17128.3|17128.2|17126.8|17133.7|17132.3|17124.7|17123.3|317
1708527600000|2024-02-21 15:00:00|17127.7|17126.3|17139.7|17138.3|17140.7|17139.3|17127.2|17125.8|362
1708527900000|2024-02-21 15:05:00|17139.2|17137.8|17125.7|17124.3|17139.7|17138.3|17121.7|17120.3|450
1708528200000|2024-02-21 15:10:00|17125.5|17124.1|17123|17121.6|17129.5|17128.1|17121.5|17120.1|260
1708528500000|2024-02-21 15:15:00|17122.5|17121.1|17121|17119.6|17129|17127.6|17120.5|17119.1|220
1708528800000|2024-02-21 15:20:00|17120.5|17119.1|17113.5|17112.1|17121|17119.6|17112.5|17111.1|279
1708529100000|2024-02-21 15:25:00|17114|17112.6|17105.5|17104.1|17115|17113.6|17102.5|17101.1|308
1708529400000|2024-02-21 15:30:00|17106|17104.6|17101|17099.6|17107.5|17106.1|17097.5|17096.1|374
1708529700000|2024-02-21 15:35:00|17101.5|17100.1|17104.5|17103.1|17104.5|17103.1|17094.5|17093.1|281
1708530000000|2024-02-21 15:40:00|17104|17102.6|17105.5|17104.1|17108.5|17107.1|17100.5|17099.1|206
1708530300000|2024-02-21 15:45:00|17106.5|17105.1|17115|17113.6|17115|17113.6|17102.5|17101.1|202
1708530600000|2024-02-21 15:50:00|17114.5|17113.1|17110|17108.6|17116|17114.6|17107.5|17106.1|331
1708530900000|2024-02-21 15:55:00|17110.5|17109.1|17101.5|17100.1|17111.5|17110.1|17100.5|17099.1|217
1708531200000|2024-02-21 16:00:00|17102.5|17101.1|17105.5|17104.1|17110.5|17109.1|17101.5|17100.1|267
1708531500000|2024-02-21 16:05:00|17105|17103.6|17112|17110.6|17116|17114.6|17101|17099.6|265
1708531800000|2024-02-21 16:10:00|17111.5|17110.1|17122|17120.6|17122.5|17121.1|17111|17109.6|297
1708532100000|2024-02-21 16:15:00|17122.5|17121.1|17122.5|17121.1|17123.5|17122.1|17116.5|17115.1|222
1708532400000|2024-02-21 16:20:00|17123.5|17122.1|17120.5|17119.1|17123.5|17122.1|17118.5|17117.1|175
1708532700000|2024-02-21 16:25:00|17120|17118.6|17112.5|17111.1|17120.5|17119.1|17110.5|17109.1|548
1708533000000|2024-02-21 16:30:00|17113.2|17110.4|17116.2|17113.4|17116.2|17113.4|17108.2|17105.4|949
1708533300000|2024-02-21 16:35:00|17116.7|17113.9|17116.2|17113.4|17118.7|17115.9|17111.2|17108.4|439
1708533600000|2024-02-21 16:40:00|17115.2|17112.4|17119.2|17116.4|17121.2|17118.4|17114.7|17111.9|249
1708533900000|2024-02-21 16:45:00|17119.7|17116.9|17120.2|17117.4|17122.2|17119.4|17116.2|17113.4|154
1708534200000|2024-02-21 16:50:00|17120.7|17117.9|17120.2|17117.4|17122.7|17119.9|17117.2|17114.4|297
1708534500000|2024-02-21 16:55:00|17122.2|17119.4|17118.7|17115.9|17123.2|17120.4|17118.2|17115.4|139
1708534800000|2024-02-21 17:00:00|17118.2|17115.4|17114.2|17111.4|17119.2|17116.4|17112.2|17109.4|87
1708535100000|2024-02-21 17:05:00|17113.7|17110.9|17108.2|17105.4|17115.2|17112.4|17102.2|17099.4|243
1708535400000|2024-02-21 17:10:00|17108.7|17105.9|17115.7|17112.9|17116.2|17113.4|17106.2|17103.4|516
1708535700000|2024-02-21 17:15:00|17115.2|17112.4|17121.2|17118.4|17121.7|17118.9|17111.7|17108.9|110
1708536000000|2024-02-21 17:20:00|17121.7|17118.9|17121.7|17118.9|17124.2|17121.4|17118.2|17115.4|75
1708536300000|2024-02-21 17:25:00|17121.2|17118.4|17120.2|17117.4|17122.2|17119.4|17117.2|17114.4|59
1708536600000|2024-02-21 17:30:00|17119.7|17116.9|17114.2|17111.4|17121.2|17118.4|17112.2|17109.4|408
1708536900000|2024-02-21 17:35:00|17113.7|17110.9|17121.2|17118.4|17121.7|17118.9|17113.2|17110.4|42
1708537200000|2024-02-21 17:40:00|17120.7|17117.9|17114.7|17111.9|17121.2|17118.4|17109.7|17106.9|112
1708537500000|2024-02-21 17:45:00|17115.2|17112.4|17121.2|17118.4|17122.7|17119.9|17114.2|17111.4|86
1708537800000|2024-02-21 17:50:00|17121.7|17118.9|17125.2|17122.4|17126.2|17123.4|17121.2|17118.4|105
1708538100000|2024-02-21 17:55:00|17125.7|17122.9|17128.7|17125.9|17128.7|17125.9|17121.7|17118.9|111
1708538400000|2024-02-21 18:00:00|17129.2|17126.4|17116.7|17113.9|17129.2|17126.4|17105.2|17102.4|311
1708538700000|2024-02-21 18:05:00|17116.2|17113.4|17119.2|17116.4|17120.2|17117.4|17112.2|17109.4|126
1708539000000|2024-02-21 18:10:00|17118.7|17115.9|17124.2|17121.4|17125.7|17122.9|17118.7|17115.9|61
1708539300000|2024-02-21 18:15:00|17124.7|17121.9|17125.2|17122.4|17128.2|17125.4|17123.2|17120.4|105
1708539600000|2024-02-21 18:20:00|17125.7|17122.9|17123.7|17120.9|17126.2|17123.4|17120.2|17117.4|117
1708539900000|2024-02-21 18:25:00|17124.2|17121.4|17121.7|17118.9|17124.2|17121.4|17119.2|17116.4|69
1708540200000|2024-02-21 18:30:00|17122.2|17119.4|17118.2|17115.4|17124.2|17121.4|17116.2|17113.4|53
1708540500000|2024-02-21 18:35:00|17118.7|17115.9|17123.2|17120.4|17123.2|17120.4|17118.2|17115.4|36
1708540800000|2024-02-21 18:40:00|17122.7|17119.9|17122.2|17119.4|17125.2|17122.4|17120.2|17117.4|48
1708541100000|2024-02-21 18:45:00|17122.7|17119.9|17123.2|17120.4|17125.2|17122.4|17120.2|17117.4|48
1708541400000|2024-02-21 18:50:00|17122.7|17119.9|17120.2|17117.4|17124.7|17121.9|17120.2|17117.4|28
1708541700000|2024-02-21 18:55:00|17121.2|17118.4|17122.2|17119.4|17126.2|17123.4|17119.2|17116.4|53
1708542000000|2024-02-21 19:00:00|17122.7|17119.9|17127.2|17124.4|17134.2|17131.4|17112.7|17109.9|290
1708542300000|2024-02-21 19:05:00|17128.2|17125.4|17129.2|17126.4|17132.2|17129.4|17125.2|17122.4|175
1708542600000|2024-02-21 19:10:00|17129.7|17126.9|17123.2|17120.4|17132.2|17129.4|17122.7|17119.9|117
1708542900000|2024-02-21 19:15:00|17122.7|17119.9|17123.7|17120.9|17130.2|17127.4|17119.2|17116.4|126
1708543200000|2024-02-21 19:20:00|17124.2|17121.4|17113.7|17110.9|17126.7|17123.9|17113.2|17110.4|123
1708543500000|2024-02-21 19:25:00|17114.2|17111.4|17115.2|17112.4|17118.2|17115.4|17106.7|17103.9|175
1708543800000|2024-02-21 19:30:00|17114.2|17111.4|17111.7|17108.9|17116.7|17113.9|17111.2|17108.4|61
1708544100000|2024-02-21 19:35:00|17112.2|17109.4|17102.2|17099.4|17112.7|17109.9|17099.2|17096.4|143
1708544400000|2024-02-21 19:40:00|17101.7|17098.9|17096.2|17093.4|17102.2|17099.4|17095.7|17092.9|122
1708544700000|2024-02-21 19:45:00|17096.7|17093.9|17101.7|17098.9|17102.2|17099.4|17093.2|17090.4|201
1708545000000|2024-02-21 19:50:00|17102.2|17099.4|17105.2|17102.4|17105.2|17102.4|17100.7|17097.9|79
1708545300000|2024-02-21 19:55:00|17104.7|17101.9|17107.2|17104.4|17110.2|17107.4|17104.2|17101.4|114
1708545600000|2024-02-21 20:00:00|17106.2|17103.4|17101.2|17098.4|17106.2|17103.4|17100.2|17097.4|139
1708545900000|2024-02-21 20:05:00|17100.7|17097.9|17094.7|17091.9|17100.7|17097.9|17094.2|17091.4|149
1708546200000|2024-02-21 20:10:00|17095.2|17092.4|17096.2|17093.4|17096.7|17093.9|17092.2|17089.4|96
1708546500000|2024-02-21 20:15:00|17095.7|17092.9|17095.7|17092.9|17103.2|17100.4|17090.2|17087.4|118
1708546800000|2024-02-21 20:20:00|17096.2|17093.4|17100.2|17097.4|17100.2|17097.4|17091.7|17088.9|131
1708547100000|2024-02-21 20:25:00|17099.7|17096.9|17107.2|17104.4|17107.7|17104.9|17099.2|17096.4|119
1708547400000|2024-02-21 20:30:00|17106.7|17103.9|17124.2|17121.4|17124.7|17121.9|17106.2|17103.4|332
1708547700000|2024-02-21 20:35:00|17123.7|17120.9|17140.7|17137.9|17145.2|17142.4|17123.2|17120.4|310
1708548000000|2024-02-21 20:40:00|17141.2|17138.4|17149.7|17146.9|17151.2|17148.4|17141.2|17138.4|332
1708548300000|2024-02-21 20:45:00|17149.2|17146.4|17147.2|17144.4|17151.2|17148.4|17142.2|17139.4|178
1708548600000|2024-02-21 20:50:00|17147.7|17144.9|17158.2|17155.4|17161.2|17158.4|17147.2|17144.4|438
1708548900000|2024-02-21 20:55:00|17158.7|17155.9|17156.7|17153.9|17160.2|17157.4|17150.2|17147.4|337
1708549200000|2024-02-21 21:00:00|17156.3|17149.3|17156.2|17149.2|17158.2|17151.2|17149.2|17142.2|21
1708549500000|2024-02-21 21:05:00|17156.7|17149.7|17150.6|17143.6|17156.7|17149.7|17150.6|17143.6|0
1708549800000|2024-02-21 21:10:00|17151.1|17144.1|17152.3|17145.3|17153.9|17146.9|17147.6|17140.6|0
1708550100000|2024-02-21 21:15:00|17152.5|17145.5|17152.8|17145.8|17156.4|17149.4|17152.2|17145.2|0
1708550400000|2024-02-21 21:20:00|17152.3|17145.3|17148.9|17141.9|17197.8|17190.8|17110.3|17103.3|0
1708550700000|2024-02-21 21:25:00|17151.7|17144.7|17189.9|17182.9|17194.2|17187.2|17143.3|17136.3|0
1708551000000|2024-02-21 21:30:00|17190.9|17183.9|17186.7|17179.7|17204.9|17197.9|17186|17179|0
1708551300000|2024-02-21 21:35:00|17187|17180|17180.7|17173.7|17188|17181|17172.4|17165.4|0
1708551600000|2024-02-21 21:40:00|17180.9|17173.9|17181.5|17174.5|17185.2|17178.2|17178.1|17171.1|0
1708551900000|2024-02-21 21:45:00|17181.7|17174.7|17180|17173|17186.1|17179.1|17180|17173|0
1708552200000|2024-02-21 21:50:00|17180.6|17173.6|17179.7|17172.7|17183.1|17176.1|17176.3|17169.3|0
1708552500000|2024-02-21 21:55:00|17179.4|17172.4|17187.1|17180.1|17188.7|17181.7|17176.6|17169.6|0
1708552800000|2024-02-21 22:00:00|17186.8|17179.8|17188.9|17181.9|17188.9|17181.9|17186.2|17179.2|0
1708553100000|2024-02-21 22:05:00|17189.2|17182.2|17188.8|17181.8|17192.4|17185.4|17188.8|17181.8|0
1708553400000|2024-02-21 22:10:00|17188.4|17181.4|17185|17178|17188.6|17181.6|17184.7|17177.7|0
1708553700000|2024-02-21 22:15:00|17184.9|17177.9|17181.3|17174.3|17185.7|17178.7|17180.7|17173.7|0
1708554000000|2024-02-21 22:20:00|17181.7|17174.7|17182.2|17175.2|17183.5|17176.5|17180.6|17173.6|0
1708554300000|2024-02-21 22:25:00|17182|17175|17182.1|17175.1|17182.7|17175.7|17180.8|17173.8|0
1708554600000|2024-02-21 22:30:00|17182.2|17175.2|17185.9|17178.9|17187.4|17180.4|17182|17175|0
1708554900000|2024-02-21 22:35:00|17186.2|17179.2|17184.3|17177.3|17186.6|17179.6|17184.2|17177.2|0
1708555200000|2024-02-21 22:40:00|17184.6|17177.6|17186.2|17179.2|17187.7|17180.7|17184.3|17177.3|0
1708555500000|2024-02-21 22:45:00|17186.3|17179.3|17187.3|17180.3|17187.9|17180.9|17186.2|17179.2|0
1708555800000|2024-02-21 22:50:00|17187.4|17180.4|17185|17178|17188|17181|17184.8|17177.8|0
1708556100000|2024-02-21 22:55:00|17185.1|17178.1|17186|17179|17187.3|17180.3|17184|17177|0
1708556400000|2024-02-21 23:00:00|17178.3|17171.3|17185|17178|17191.1|17184.1|17178.3|17171.3|0
1708556700000|2024-02-21 23:05:00|17184.5|17177.5|17187.6|17180.6|17188.3|17181.3|17181.4|17174.4|0
1708557000000|2024-02-21 23:10:00|17188.1|17181.1|17188.5|17181.5|17190.8|17183.8|17185.6|17178.6|0
1708557300000|2024-02-21 23:15:00|17188.2|17181.2|17195.3|17188.3|17195.4|17188.4|17188|17181|0
1708557600000|2024-02-21 23:20:00|17195.1|17188.1|17194.9|17187.9|17195.2|17188.2|17192.4|17185.4|0
1708557900000|2024-02-21 23:25:00|17194.7|17187.7|17187.9|17180.9|17195|17188|17187.9|17180.9|0
1708558200000|2024-02-21 23:30:00|17188.4|17181.4|17183.2|17176.2|17188.6|17181.6|17183.1|17176.1|0
1708558500000|2024-02-21 23:35:00|17182.6|17175.6|17180.4|17173.4|17184.4|17177.4|17179.4|17172.4|0
1708558800000|2024-02-21 23:40:00|17180.7|17173.7|17186.6|17179.6|17188.7|17181.7|17180.4|17173.4|0
1708559100000|2024-02-21 23:45:00|17186.7|17179.7|17189.6|17182.6|17190.1|17183.1|17186.5|17179.5|0
1708559400000|2024-02-21 23:50:00|17189.8|17182.8|17189.1|17182.1|17189.8|17182.8|17187.5|17180.5|0
1708559700000|2024-02-21 23:55:00|17188.6|17181.6|17192.2|17185.2|17192.2|17185.2|17188.1|17181.1|0
1708560000000|2024-02-22 00:00:00|17191.9|17184.9|17196.1|17189.1|17198.7|17191.7|17190.9|17183.9|0
1708560300000|2024-02-22 00:05:00|17197.1|17190.1|17201.6|17194.6|17202.3|17195.3|17196|17189|0
1708560600000|2024-02-22 00:10:00|17202.1|17195.1|17199.1|17192.1|17202.1|17195.1|17196|17189|0
1708560900000|2024-02-22 00:15:00|17199.6|17192.6|17192.2|17187.2|17199.6|17192.6|17168.2|17163.2|212
1708561200000|2024-02-22 00:20:00|17191.7|17186.7|17194.7|17189.7|17195.2|17190.2|17190.7|17185.7|20
1708561500000|2024-02-22 00:25:00|17194.2|17189.2|17192.2|17187.2|17195.7|17190.7|17192.2|17187.2|29
1708561800000|2024-02-22 00:30:00|17192.7|17187.7|17192.7|17187.7|17194.2|17189.2|17188.7|17183.7|29
1708562100000|2024-02-22 00:35:00|17193.2|17188.2|17199.7|17194.7|17201.2|17196.2|17193.2|17188.2|31
1708562400000|2024-02-22 00:40:00|17200.2|17195.2|17204.7|17199.7|17204.7|17199.7|17199.2|17194.2|35
1708562700000|2024-02-22 00:45:00|17205.2|17200.2|17216.2|17211.2|17218.7|17213.7|17204.2|17199.2|131
1708563000000|2024-02-22 00:50:00|17216.7|17211.7|17215.7|17210.7|17221.2|17216.2|17214.7|17209.7|53
1708563300000|2024-02-22 00:55:00|17216.2|17211.2|17214.7|17209.7|17219.2|17214.2|17210.7|17205.7|25
1708563600000|2024-02-22 01:00:00|17215.2|17210.2|17214.2|17209.2|17218.7|17213.7|17212.7|17207.7|52
1708563900000|2024-02-22 01:05:00|17214.7|17209.7|17212.7|17207.7|17215.7|17210.7|17211.7|17206.7|9
1708564200000|2024-02-22 01:10:00|17212.2|17207.2|17217.7|17212.7|17218.2|17213.2|17209.7|17204.7|43
1708564500000|2024-02-22 01:15:00|17218.2|17213.2|17218.7|17213.7|17221.2|17216.2|17215.7|17210.7|23
1708564800000|2024-02-22 01:20:00|17218.2|17213.2|17215.7|17210.7|17218.2|17213.2|17211.2|17206.2|20
1708565100000|2024-02-22 01:25:00|17215.2|17210.2|17214.7|17209.7|17218.7|17213.7|17212.2|17207.2|18
1708565400000|2024-02-22 01:30:00|17215.2|17210.2|17218.2|17213.2|17219.2|17214.2|17213.7|17208.7|46
1708565700000|2024-02-22 01:35:00|17217.7|17212.7|17211.7|17206.7|17218.7|17213.7|17210.7|17205.7|16
1708566000000|2024-02-22 01:40:00|17212.2|17207.2|17210.7|17205.7|17212.2|17207.2|17208.7|17203.7|21
1708566300000|2024-02-22 01:45:00|17211.2|17206.2|17214.7|17209.7|17216.7|17211.7|17210.7|17205.7|20
1708566600000|2024-02-22 01:50:00|17214.2|17209.2|17211.2|17206.2|17215.7|17210.7|17209.7|17204.7|7
1708566900000|2024-02-22 01:55:00|17211.7|17206.7|17207.2|17202.2|17213.2|17208.2|17204.2|17199.2|31
1708567200000|2024-02-22 02:00:00|17207.7|17202.7|17206.7|17201.7|17209.2|17204.2|17206.7|17201.7|7
1708567500000|2024-02-22 02:05:00|17206.2|17201.2|17205.7|17200.7|17208.7|17203.7|17204.7|17199.7|12
1708567800000|2024-02-22 02:10:00|17205.2|17200.2|17202.2|17197.2|17205.2|17200.2|17198.7|17193.7|15
1708568100000|2024-02-22 02:15:00|17201.7|17196.7|17209.7|17204.7|17210.2|17205.2|17201.2|17196.2|4
1708568400000|2024-02-22 02:20:00|17209.2|17204.2|17204.7|17199.7|17209.7|17204.7|17204.7|17199.7|22
1708568700000|2024-02-22 02:25:00|17202.7|17197.7|17207.2|17202.2|17208.7|17203.7|17201.7|17196.7|13
1708569000000|2024-02-22 02:30:00|17206.7|17201.7|17207.7|17202.7|17208.2|17203.2|17205.2|17200.2|6
1708569300000|2024-02-22 02:35:00|17209.2|17204.2|17211.7|17206.7|17213.7|17208.7|17209.2|17204.2|26
1708569600000|2024-02-22 02:40:00|17211.2|17206.2|17211.2|17206.2|17215.2|17210.2|17209.7|17204.7|9
1708569900000|2024-02-22 02:45:00|17210.2|17205.2|17212.2|17207.2|17217.7|17212.7|17210.2|17205.2|10
1708570200000|2024-02-22 02:50:00|17212.7|17207.7|17213.7|17208.7|17214.7|17209.7|17212.2|17207.2|3
1708570500000|2024-02-22 02:55:00|17213.2|17208.2|17215.7|17210.7|17216.7|17211.7|17212.2|17207.2|9
1708570800000|2024-02-22 03:00:00|17215.2|17210.2|17213.7|17208.7|17216.7|17211.7|17213.2|17208.2|8
1708571100000|2024-02-22 03:05:00|17213.2|17208.2|17211.7|17206.7|17213.7|17208.7|17211.2|17206.2|4
1708571400000|2024-02-22 03:10:00|17212.2|17207.2|17211.7|17206.7|17213.7|17208.7|17211.2|17206.2|6
1708571700000|2024-02-22 03:15:00|17210.7|17205.7|17211.2|17206.2|17214.7|17209.7|17209.2|17204.2|16
1708572000000|2024-02-22 03:20:00|17210.7|17205.7|17211.2|17206.2|17211.7|17206.7|17210.2|17205.2|0
1708572300000|2024-02-22 03:25:00|17210.7|17205.7|17211.2|17206.2|17211.7|17206.7|17208.7|17203.7|15
1708572600000|2024-02-22 03:30:00|17211.7|17206.7|17211.2|17206.2|17212.7|17207.7|17209.7|17204.7|4
1708572900000|2024-02-22 03:35:00|17211.7|17206.7|17210.7|17205.7|17212.2|17207.2|17209.7|17204.7|4
1708573200000|2024-02-22 03:40:00|17210.2|17205.2|17209.7|17204.7|17210.2|17205.2|17208.2|17203.2|2
1708573500000|2024-02-22 03:45:00|17211.7|17206.7|17209.2|17204.2|17211.7|17206.7|17209.2|17204.2|4
1708573800000|2024-02-22 03:50:00|17209.7|17204.7|17208.7|17203.7|17210.2|17205.2|17206.7|17201.7|7
1708574100000|2024-02-22 03:55:00|17209.2|17204.2|17204.7|17199.7|17209.7|17204.7|17203.2|17198.2|51
1708574400000|2024-02-22 04:00:00|17204.2|17199.2|17206.7|17201.7|17206.7|17201.7|17202.2|17197.2|17
1708574700000|2024-02-22 04:05:00|17206.2|17201.2|17205.7|17200.7|17207.2|17202.2|17203.7|17198.7|8
1708575000000|2024-02-22 04:10:00|17206.2|17201.2|17208.7|17203.7|17208.7|17203.7|17205.7|17200.7|3
1708575300000|2024-02-22 04:15:00|17208.2|17203.2|17209.2|17204.2|17210.2|17205.2|17208.2|17203.2|3
1708575600000|2024-02-22 04:20:00|17208.7|17203.7|17205.7|17200.7|17208.7|17203.7|17203.2|17198.2|21
1708575900000|2024-02-22 04:25:00|17206.2|17201.2|17207.7|17202.7|17209.2|17204.2|17204.7|17199.7|5
1708576200000|2024-02-22 04:30:00|17208.2|17203.2|17206.7|17201.7|17208.7|17203.7|17206.7|17201.7|0
1708576500000|2024-02-22 04:35:00|17206.2|17201.2|17209.7|17204.7|17210.2|17205.2|17206.2|17201.2|1
1708576800000|2024-02-22 04:40:00|17210.2|17205.2|17211.7|17206.7|17212.2|17207.2|17210.2|17205.2|6
1708577100000|2024-02-22 04:45:00|17210.2|17205.2|17210.2|17205.2|17210.2|17205.2|17210.2|17205.2|3
1708577400000|2024-02-22 04:50:00|17211.2|17206.2|17212.2|17207.2|17212.2|17207.2|17210.7|17205.7|4
1708577700000|2024-02-22 04:55:00|17211.7|17206.7|17209.7|17204.7|17212.2|17207.2|17208.2|17203.2|10
1708578000000|2024-02-22 05:00:00|17209.2|17204.2|17209.7|17204.7|17210.2|17205.2|17208.2|17203.2|6
1708578300000|2024-02-22 05:05:00|17209.2|17204.2|17208.7|17203.7|17210.2|17205.2|17208.2|17203.2|9
1708578600000|2024-02-22 05:10:00|17208.2|17203.2|17209.7|17204.7|17210.2|17205.2|17205.2|17200.2|63
1708578900000|2024-02-22 05:15:00|17210.2|17205.2|17211.7|17206.7|17211.7|17206.7|17209.2|17204.2|17
1708579200000|2024-02-22 05:20:00|17211.2|17206.2|17212.2|17207.2|17213.2|17208.2|17211.2|17206.2|9
1708579500000|2024-02-22 05:25:00|17212.7|17207.7|17216.7|17211.7|17217.2|17212.2|17212.7|17207.7|25
1708579800000|2024-02-22 05:30:00|17217.2|17212.2|17222.7|17217.7|17222.7|17217.7|17215.7|17210.7|34
1708580100000|2024-02-22 05:35:00|17223.7|17218.7|17222.2|17217.2|17223.7|17218.7|17220.7|17215.7|18
1708580400000|2024-02-22 05:40:00|17222.7|17217.7|17222.7|17217.7|17224.2|17219.2|17219.7|17214.7|35
1708580700000|2024-02-22 05:45:00|17223.2|17218.2|17224.2|17219.2|17228.7|17223.7|17221.2|17216.2|37
1708581000000|2024-02-22 05:50:00|17224.7|17219.7|17216.7|17211.7|17224.7|17219.7|17216.2|17211.2|61
1708581300000|2024-02-22 05:55:00|17216.2|17211.2|17218.7|17213.7|17218.7|17213.7|17213.2|17208.2|38
1708581600000|2024-02-22 06:00:00|17218.2|17213.2|17217.7|17212.7|17221.2|17216.2|17213.2|17208.2|28
1708581900000|2024-02-22 06:05:00|17218.2|17213.2|17215.7|17210.7|17218.2|17213.2|17214.7|17209.7|13
1708582200000|2024-02-22 06:10:00|17215.2|17210.2|17217.7|17212.7|17219.2|17214.2|17214.7|17209.7|32
1708582500000|2024-02-22 06:15:00|17218.2|17213.2|17216.7|17211.7|17218.7|17213.7|17215.2|17210.2|21
1708582800000|2024-02-22 06:20:00|17217.2|17212.2|17214.2|17209.2|17217.7|17212.7|17212.7|17207.7|60
1708583100000|2024-02-22 06:25:00|17213.7|17208.7|17217.2|17212.2|17218.7|17213.7|17213.7|17208.7|40
1708583400000|2024-02-22 06:30:00|17217.7|17212.7|17221.2|17216.2|17224.2|17219.2|17213.7|17208.7|89
1708583700000|2024-02-22 06:35:00|17220.7|17215.7|17222.7|17217.7|17223.2|17218.2|17217.2|17212.2|49
1708584000000|2024-02-22 06:40:00|17222.2|17217.2|17225.7|17220.7|17227.2|17222.2|17221.7|17216.7|28
1708584300000|2024-02-22 06:45:00|17226.2|17221.2|17227.7|17222.7|17233.2|17228.2|17223.7|17218.7|169
1708584600000|2024-02-22 06:50:00|17228.2|17223.2|17227.7|17222.7|17235.2|17230.2|17225.7|17220.7|135
1708584900000|2024-02-22 06:55:00|17228.7|17223.7|17228.2|17223.2|17231.2|17226.2|17225.2|17220.2|88
1708585200000|2024-02-22 07:00:00|17227.1|17224.3|17233.1|17230.3|17237.6|17234.8|17221.1|17218.3|517
1708585500000|2024-02-22 07:05:00|17232.6|17229.8|17230.1|17227.3|17233.1|17230.3|17226.6|17223.8|248
1708585800000|2024-02-22 07:10:00|17229.6|17226.8|17221.6|17218.8|17234.1|17231.3|17219.6|17216.8|222
1708586100000|2024-02-22 07:15:00|17221.1|17218.3|17231.6|17228.8|17238.1|17235.3|17221.1|17218.3|276
1708586400000|2024-02-22 07:20:00|17231.1|17228.3|17231.6|17228.8|17235.6|17232.8|17229.6|17226.8|120
1708586700000|2024-02-22 07:25:00|17232.1|17229.3|17237.1|17234.3|17237.6|17234.8|17231.1|17228.3|175
1708587000000|2024-02-22 07:30:00|17237.6|17234.8|17245.6|17242.8|17247.1|17244.3|17234.6|17231.8|280
1708587300000|2024-02-22 07:35:00|17245.1|17242.3|17249.1|17246.3|17251.1|17248.3|17239.1|17236.3|297
1708587600000|2024-02-22 07:40:00|17248.6|17245.8|17259.1|17256.3|17263.1|17260.3|17247.1|17244.3|332
1708587900000|2024-02-22 07:45:00|17259.6|17256.8|17274.1|17271.3|17274.1|17271.3|17256.6|17253.8|553
1708588200000|2024-02-22 07:50:00|17273.6|17270.8|17278.6|17275.8|17288.1|17285.3|17272.1|17269.3|769
1708588500000|2024-02-22 07:55:00|17279.1|17276.3|17289.1|17286.3|17290.6|17287.8|17275.1|17272.3|605
1708588800000|2024-02-22 08:00:00|17288.4|17287|17317.4|17316|17342.4|17341|17286.9|17285.5|3078
1708589100000|2024-02-22 08:05:00|17317.9|17316.5|17358.9|17357.5|17363.4|17362|17316.9|17315.5|2436
1708589400000|2024-02-22 08:10:00|17359.9|17358.5|17357.9|17356.5|17368.4|17367|17344.9|17343.5|1839
1708589700000|2024-02-22 08:15:00|17347.4|17346|17364.9|17363.5|17367.9|17366.5|17345.4|17344|1617
1708590000000|2024-02-22 08:20:00|17365.4|17364|17383.9|17382.5|17387.9|17386.5|17362.4|17361|1188
1708590300000|2024-02-22 08:25:00|17383.4|17382|17373.4|17372|17384.4|17383|17363.4|17362|1210
1708590600000|2024-02-22 08:30:00|17371.4|17370|17343.4|17342|17384.4|17383|17337.9|17336.5|1600
1708590900000|2024-02-22 08:35:00|17343.9|17342.5|17351.9|17350.5|17358.4|17357|17335.9|17334.5|987
1708591200000|2024-02-22 08:40:00|17352.7|17351.3|17336.7|17335.3|17352.7|17351.3|17335.7|17334.3|844
1708591500000|2024-02-22 08:45:00|17336.2|17334.8|17340.2|17338.8|17346.7|17345.3|17333.2|17331.8|561
1708591800000|2024-02-22 08:50:00|17339.7|17338.3|17335.2|17333.8|17354.7|17353.3|17335.2|17333.8|486
1708592100000|2024-02-22 08:55:00|17335.7|17334.3|17333.7|17332.3|17338.7|17337.3|17327.2|17325.8|645
1708592400000|2024-02-22 09:00:00|17333.2|17331.8|17323.2|17321.8|17333.2|17331.8|17312.2|17310.8|826
1708592700000|2024-02-22 09:05:00|17323.7|17322.3|17324.2|17322.8|17334.2|17332.8|17320.2|17318.8|554
1708593000000|2024-02-22 09:10:00|17323.7|17322.3|17316.2|17314.8|17324.2|17322.8|17315.2|17313.8|319
1708593300000|2024-02-22 09:15:00|17315.7|17314.3|17304.7|17303.3|17317.2|17315.8|17304.2|17302.8|480
1708593600000|2024-02-22 09:20:00|17304.2|17302.8|17286.2|17284.8|17307.2|17305.8|17280.2|17278.8|1018
1708593900000|2024-02-22 09:25:00|17285.7|17284.3|17284.2|17282.8|17293.2|17291.8|17281.2|17279.8|797
1708594200000|2024-02-22 09:30:00|17284.7|17283.3|17295.2|17293.8|17298.2|17296.8|17280.2|17278.8|616
1708594500000|2024-02-22 09:35:00|17295.7|17294.3|17300.2|17298.8|17300.7|17299.3|17287.2|17285.8|336
1708594800000|2024-02-22 09:40:00|17299.2|17297.8|17299.2|17297.8|17305.7|17304.3|17292.2|17290.8|575
1708595100000|2024-02-22 09:45:00|17298.7|17297.3|17307.7|17306.3|17311.7|17310.3|17295.2|17293.8|352
1708595400000|2024-02-22 09:50:00|17307.2|17305.8|17308.2|17306.8|17315.2|17313.8|17304.2|17302.8|244
1708595700000|2024-02-22 09:55:00|17307.7|17306.3|17297.2|17295.8|17311.7|17310.3|17295.2|17293.8|269
1708596000000|2024-02-22 10:00:00|17296.7|17295.3|17293.7|17292.3|17298.7|17297.3|17288.7|17287.3|478
1708596300000|2024-02-22 10:05:00|17294.2|17292.8|17306.7|17305.3|17308.2|17306.8|17293.7|17292.3|194
1708596600000|2024-02-22 10:10:00|17307.2|17305.8|17304.7|17303.3|17308.2|17306.8|17299.2|17297.8|156
1708596900000|2024-02-22 10:15:00|17305.2|17303.8|17296.7|17295.3|17305.7|17304.3|17295.7|17294.3|97
1708597200000|2024-02-22 10:20:00|17297.2|17295.8|17297.7|17296.3|17298.2|17296.8|17292.2|17290.8|196
1708597500000|2024-02-22 10:25:00|17298.2|17296.8|17300.2|17298.8|17303.2|17301.8|17294.7|17293.3|205
1708597800000|2024-02-22 10:30:00|17300.7|17299.3|17309.2|17307.8|17309.7|17308.3|17300.2|17298.8|168
1708598100000|2024-02-22 10:35:00|17309.7|17308.3|17305.7|17304.3|17311.2|17309.8|17297.2|17295.8|167
1708598400000|2024-02-22 10:40:00|17305.2|17303.8|17311.7|17310.3|17314.7|17313.3|17302.2|17300.8|159
1708598700000|2024-02-22 10:45:00|17311.2|17309.8|17314.7|17313.3|17315.2|17313.8|17306.2|17304.8|154
1708599000000|2024-02-22 10:50:00|17315.2|17313.8|17321.2|17319.8|17323.2|17321.8|17315.2|17313.8|279
1708599300000|2024-02-22 10:55:00|17322.2|17320.8|17329.2|17327.8|17329.7|17328.3|17320.2|17318.8|228
1708599600000|2024-02-22 11:00:00|17328.2|17326.8|17328.2|17326.8|17331.7|17330.3|17321.2|17319.8|367
1708599900000|2024-02-22 11:05:00|17327.7|17326.3|17338.2|17336.8|17339.2|17337.8|17327.2|17325.8|279
1708600200000|2024-02-22 11:10:00|17338.7|17337.3|17348.2|17346.8|17349.2|17347.8|17338.2|17336.8|406
1708600500000|2024-02-22 11:15:00|17347.7|17346.3|17360.2|17358.8|17360.2|17358.8|17341.7|17340.3|521
1708600800000|2024-02-22 11:20:00|17359.7|17358.3|17367.7|17366.3|17371.7|17370.3|17357.7|17356.3|462
1708601100000|2024-02-22 11:25:00|17368.2|17366.8|17362.2|17360.8|17370.2|17368.8|17357.2|17355.8|736
1708601400000|2024-02-22 11:30:00|17361.7|17360.3|17362.7|17361.3|17366.7|17365.3|17360.2|17358.8|398
1708601700000|2024-02-22 11:35:00|17362.2|17360.8|17361.7|17360.3|17369.2|17367.8|17361.7|17360.3|381
1708602000000|2024-02-22 11:40:00|17361.2|17359.8|17366.2|17364.8|17368.2|17366.8|17358.2|17356.8|420
1708602300000|2024-02-22 11:45:00|17366.7|17365.3|17362.7|17361.3|17368.2|17366.8|17362.2|17360.8|233
1708602600000|2024-02-22 11:50:00|17363.2|17361.8|17362.2|17360.8|17368.2|17366.8|17359.2|17357.8|208
1708602900000|2024-02-22 11:55:00|17361.7|17360.3|17354.2|17352.8|17362.2|17360.8|17352.2|17350.8|321
1708603200000|2024-02-22 12:00:00|17354.7|17353.3|17342.2|17340.8|17359.2|17357.8|17342.2|17340.8|451
1708603500000|2024-02-22 12:05:00|17342.7|17341.3|17354.2|17352.8|17357.2|17355.8|17342.2|17340.8|435
1708603800000|2024-02-22 12:10:00|17354.7|17353.3|17357.2|17355.8|17362.2|17360.8|17352.7|17351.3|258
1708604100000|2024-02-22 12:15:00|17356.7|17355.3|17363.2|17361.8|17365.2|17363.8|17353.2|17351.8|361
1708604400000|2024-02-22 12:20:00|17363.7|17362.3|17371.7|17370.3|17372.2|17370.8|17363.2|17361.8|294
1708604700000|2024-02-22 12:25:00|17372.2|17370.8|17374.7|17373.3|17377.7|17376.3|17370.2|17368.8|306
1708605000000|2024-02-22 12:30:00|17375.2|17373.8|17381.7|17380.3|17383.7|17382.3|17371.7|17370.3|425
1708605300000|2024-02-22 12:35:00|17382.2|17380.8|17382.7|17381.3|17385.2|17383.8|17378.7|17377.3|355
1708605600000|2024-02-22 12:40:00|17382.2|17380.8|17373.2|17371.8|17383.2|17381.8|17373.2|17371.8|402
1708605900000|2024-02-22 12:45:00|17372.7|17371.3|17372.7|17371.3|17374.2|17372.8|17368.7|17367.3|287
1708606200000|2024-02-22 12:50:00|17373.2|17371.8|17361.7|17360.3|17374.2|17372.8|17361.2|17359.8|253
1708606500000|2024-02-22 12:55:00|17361.2|17359.8|17356.7|17355.3|17364.7|17363.3|17356.2|17354.8|275
1708606800000|2024-02-22 13:00:00|17356.2|17354.8|17343.7|17342.3|17358.7|17357.3|17343.7|17342.3|429
1708607100000|2024-02-22 13:05:00|17344.2|17342.8|17351.2|17349.8|17353.2|17351.8|17343.7|17342.3|207
1708607400000|2024-02-22 13:10:00|17351.7|17350.3|17352.2|17350.8|17357.2|17355.8|17345.2|17343.8|157
1708607700000|2024-02-22 13:15:00|17351.7|17350.3|17358.7|17357.3|17360.2|17358.8|17351.7|17350.3|180
1708608000000|2024-02-22 13:20:00|17358.2|17356.8|17369.7|17368.3|17372.2|17370.8|17358.2|17356.8|340
1708608300000|2024-02-22 13:25:00|17370.2|17368.8|17368.7|17367.3|17377.2|17375.8|17368.7|17367.3|269
1708608600000|2024-02-22 13:30:00|17366.7|17365.3|17378.7|17377.3|17381.2|17379.8|17362.7|17361.3|612
1708608900000|2024-02-22 13:35:00|17379.2|17377.8|17373.2|17371.8|17380.7|17379.3|17372.2|17370.8|236
1708609200000|2024-02-22 13:40:00|17373.7|17372.3|17382.2|17380.8|17382.2|17380.8|17372.7|17371.3|295
1708609500000|2024-02-22 13:45:00|17381.7|17380.3|17379.2|17377.8|17385.2|17383.8|17375.2|17373.8|243
1708609800000|2024-02-22 13:50:00|17379.7|17378.3|17376.7|17375.3|17385.2|17383.8|17375.2|17373.8|259
1708610100000|2024-02-22 13:55:00|17377.2|17375.8|17382.7|17381.3|17386.2|17384.8|17377.2|17375.8|346
1708610400000|2024-02-22 14:00:00|17382.2|17380.8|17381.2|17379.8|17387.2|17385.8|17379.2|17377.8|276
1708610700000|2024-02-22 14:05:00|17380.7|17379.3|17378.7|17377.3|17386.2|17384.8|17378.2|17376.8|342
1708611000000|2024-02-22 14:10:00|17378.2|17376.8|17379.7|17378.3|17382.2|17380.8|17373.2|17371.8|451
1708611300000|2024-02-22 14:15:00|17380.2|17378.8|17385.7|17384.3|17392.2|17390.8|17376.2|17374.8|535
1708611600000|2024-02-22 14:20:00|17386.2|17384.8|17383.2|17381.8|17391.2|17389.8|17382.2|17380.8|427
1708611900000|2024-02-22 14:25:00|17383.7|17382.3|17385.7|17384.3|17386.2|17384.8|17379.2|17377.8|418
1708612200000|2024-02-22 14:30:00|17386.2|17384.8|17395.7|17394.3|17397.2|17395.8|17379.2|17377.8|626
1708612500000|2024-02-22 14:35:00|17396.2|17394.8|17404.2|17402.8|17407.2|17405.8|17392.2|17390.8|787
1708612800000|2024-02-22 14:40:00|17403.2|17401.8|17385.2|17383.8|17404.2|17402.8|17383.7|17382.3|473
1708613100000|2024-02-22 14:45:00|17393.2|17391.8|17399.7|17398.3|17407.7|17406.3|17389.7|17388.3|752
1708613400000|2024-02-22 14:50:00|17400.2|17398.8|17415.7|17414.3|17421.2|17419.8|17399.2|17397.8|808
1708613700000|2024-02-22 14:55:00|17416.2|17414.8|17418.2|17416.8|17432.2|17430.8|17415.7|17414.3|753
1708614000000|2024-02-22 15:00:00|17418.7|17417.3|17405.2|17403.8|17422.7|17421.3|17405.2|17403.8|762
1708614300000|2024-02-22 15:05:00|17405.7|17404.3|17384.2|17382.8|17406.2|17404.8|17384.2|17382.8|1060
1708614600000|2024-02-22 15:10:00|17384.3|17382.9|17385.3|17383.9|17391.3|17389.9|17380.3|17378.9|784
1708614900000|2024-02-22 15:15:00|17384.8|17383.4|17373.3|17371.9|17386.8|17385.4|17370.8|17369.4|620
1708615200000|2024-02-22 15:20:00|17373.8|17372.4|17389.3|17387.9|17391.3|17389.9|17372.3|17370.9|559
1708615500000|2024-02-22 15:25:00|17389.8|17388.4|17387.8|17386.4|17391.3|17389.9|17381.3|17379.9|364
1708615800000|2024-02-22 15:30:00|17388.3|17386.9|17375.3|17373.9|17389.3|17387.9|17375.3|17373.9|348
1708616100000|2024-02-22 15:35:00|17375.8|17374.4|17373.3|17371.9|17378.3|17376.9|17371.3|17369.9|300
1708616400000|2024-02-22 15:40:00|17373.8|17372.4|17370.3|17368.9|17379.3|17377.9|17364.3|17362.9|469
1708616700000|2024-02-22 15:45:00|17369.8|17368.4|17357.8|17356.4|17370.3|17368.9|17356.3|17354.9|540
1708617000000|2024-02-22 15:50:00|17358.3|17356.9|17365.3|17363.9|17367.8|17366.4|17356.8|17355.4|444
1708617300000|2024-02-22 15:55:00|17364.8|17363.4|17365.3|17363.9|17368.3|17366.9|17362.3|17360.9|372
1708617600000|2024-02-22 16:00:00|17365.8|17364.4|17364.3|17362.9|17366.3|17364.9|17359.3|17357.9|595
1708617900000|2024-02-22 16:05:00|17364.8|17363.4|17373.8|17372.4|17377.3|17375.9|17364.3|17362.9|516
1708618200000|2024-02-22 16:10:00|17373.3|17371.9|17381.3|17379.9|17383.3|17381.9|17373.3|17371.9|376
1708618500000|2024-02-22 16:15:00|17380.8|17379.4|17379.3|17377.9|17382.3|17380.9|17376.3|17374.9|372
1708618800000|2024-02-22 16:20:00|17378.8|17377.4|17380.3|17378.9|17383.3|17381.9|17377.8|17376.4|519
1708619100000|2024-02-22 16:25:00|17379.3|17377.9|17376.3|17374.9|17379.3|17377.9|17372.8|17371.4|1293
1708619400000|2024-02-22 16:30:00|17377|17374.2|17375|17372.2|17384|17381.2|17372|17369.2|1741
1708619700000|2024-02-22 16:35:00|17374.5|17371.7|17373|17370.2|17377.5|17374.7|17368|17365.2|685
1708620000000|2024-02-22 16:40:00|17372.5|17369.7|17373|17370.2|17373.5|17370.7|17368|17365.2|332
1708620300000|2024-02-22 16:45:00|17372.5|17369.7|17366|17363.2|17374.5|17371.7|17362|17359.2|420
1708620600000|2024-02-22 16:50:00|17365.5|17362.7|17367|17364.2|17370|17367.2|17363|17360.2|310
1708620900000|2024-02-22 16:55:00|17367.5|17364.7|17367|17364.2|17369|17366.2|17365.5|17362.7|161
1708621200000|2024-02-22 17:00:00|17366.5|17363.7|17370|17367.2|17371|17368.2|17360|17357.2|357
1708621500000|2024-02-22 17:05:00|17369.5|17366.7|17373|17370.2|17374|17371.2|17369|17366.2|114
1708621800000|2024-02-22 17:10:00|17372.5|17369.7|17376|17373.2|17378.5|17375.7|17372|17369.2|205
1708622100000|2024-02-22 17:15:00|17375.5|17372.7|17372|17369.2|17377|17374.2|17371|17368.2|83
1708622400000|2024-02-22 17:20:00|17372.5|17369.7|17382|17379.2|17384|17381.2|17372|17369.2|129
1708622700000|2024-02-22 17:25:00|17381.5|17378.7|17389|17386.2|17389.5|17386.7|17378.5|17375.7|126
1708623000000|2024-02-22 17:30:00|17388.5|17385.7|17390|17387.2|17392.5|17389.7|17386|17383.2|166
1708623300000|2024-02-22 17:35:00|17389.5|17386.7|17385|17382.2|17390|17387.2|17384|17381.2|170
1708623600000|2024-02-22 17:40:00|17385.5|17382.7|17384|17381.2|17385.5|17382.7|17380|17377.2|94
1708623900000|2024-02-22 17:45:00|17384.5|17381.7|17384.5|17381.7|17386|17383.2|17381|17378.2|46
1708624200000|2024-02-22 17:50:00|17384|17381.2|17387.5|17384.7|17390|17387.2|17384|17381.2|68
1708624500000|2024-02-22 17:55:00|17387|17384.2|17389|17386.2|17391|17388.2|17386|17383.2|101
1708624800000|2024-02-22 18:00:00|17388|17385.2|17390.5|17387.7|17391|17388.2|17384.5|17381.7|96
1708625100000|2024-02-22 18:05:00|17391|17388.2|17389|17386.2|17391|17388.2|17388|17385.2|46
1708625400000|2024-02-22 18:10:00|17388.5|17385.7|17381|17378.2|17388.5|17385.7|17380|17377.2|70
1708625700000|2024-02-22 18:15:00|17382|17379.2|17385.5|17382.7|17387|17384.2|17381|17378.2|58
1708626000000|2024-02-22 18:20:00|17386|17383.2|17389|17386.2|17389|17386.2|17385|17382.2|56
1708626300000|2024-02-22 18:25:00|17388.5|17385.7|17393|17390.2|17395|17392.2|17387.5|17384.7|121
1708626600000|2024-02-22 18:30:00|17392.5|17389.7|17395|17392.2|17397|17394.2|17391.5|17388.7|110
1708626900000|2024-02-22 18:35:00|17394.5|17391.7|17396|17393.2|17396.5|17393.7|17394|17391.2|39
1708627200000|2024-02-22 18:40:00|17395.5|17392.7|17395|17392.2|17398|17395.2|17395|17392.2|73
1708627500000|2024-02-22 18:45:00|17395.5|17392.7|17397|17394.2|17398|17395.2|17395|17392.2|77
1708627800000|2024-02-22 18:50:00|17397.5|17394.7|17397.5|17394.7|17398|17395.2|17393|17390.2|101
1708628100000|2024-02-22 18:55:00|17398|17395.2|17399|17396.2|17399.5|17396.7|17396.5|17393.7|64
1708628400000|2024-02-22 19:00:00|17398.5|17395.7|17405|17402.2|17407|17404.2|17398|17395.2|157
1708628700000|2024-02-22 19:05:00|17404.5|17401.7|17406|17403.2|17408|17405.2|17402.5|17399.7|120
1708629000000|2024-02-22 19:10:00|17405.5|17402.7|17411.5|17408.7|17412|17409.2|17405|17402.2|91
1708629300000|2024-02-22 19:15:00|17412|17409.2|17413|17410.2|17415|17412.2|17410|17407.2|110
1708629600000|2024-02-22 19:20:00|17414|17411.2|17421|17418.2|17424|17421.2|17414|17411.2|155
1708629900000|2024-02-22 19:25:00|17421.5|17418.7|17424|17421.2|17425|17422.2|17421|17418.2|137
1708630200000|2024-02-22 19:30:00|17424.5|17421.7|17409|17406.2|17424.5|17421.7|17408|17405.2|186
1708630500000|2024-02-22 19:35:00|17409.5|17406.7|17413|17410.2|17415|17412.2|17409|17406.2|115
1708630800000|2024-02-22 19:40:00|17412.5|17409.7|17407|17404.2|17413|17410.2|17404|17401.2|139
1708631100000|2024-02-22 19:45:00|17406.5|17403.7|17404|17401.2|17408|17405.2|17404|17401.2|129
1708631400000|2024-02-22 19:50:00|17404.5|17401.7|17406|17403.2|17406|17403.2|17401|17398.2|114
1708631700000|2024-02-22 19:55:00|17406.5|17403.7|17403|17400.2|17407|17404.2|17397|17394.2|203
1708632000000|2024-02-22 20:00:00|17402.5|17399.7|17410.5|17407.7|17411|17408.2|17401|17398.2|246
1708632300000|2024-02-22 20:05:00|17410|17407.2|17406|17403.2|17412|17409.2|17405|17402.2|94
1708632600000|2024-02-22 20:10:00|17406.5|17403.7|17409.5|17406.7|17412|17409.2|17404|17401.2|141
1708632900000|2024-02-22 20:15:00|17409|17406.2|17416|17413.2|17416|17413.2|17409|17406.2|143
1708633200000|2024-02-22 20:20:00|17416.5|17413.7|17417|17414.2|17419|17416.2|17414.5|17411.7|170
1708633500000|2024-02-22 20:25:00|17416.5|17413.7|17418|17415.2|17421|17418.2|17416.5|17413.7|156
1708633800000|2024-02-22 20:30:00|17419|17416.2|17422|17419.2|17422|17419.2|17416|17413.2|198
1708634100000|2024-02-22 20:35:00|17421.5|17418.7|17427|17424.2|17428|17425.2|17421|17418.2|196
1708634400000|2024-02-22 20:40:00|17426.5|17423.7|17423|17420.2|17430|17427.2|17423|17420.2|185
1708634700000|2024-02-22 20:45:00|17422|17419.2|17421|17418.2|17424|17421.2|17420|17417.2|167
1708635000000|2024-02-22 20:50:00|17420.5|17417.7|17425.5|17422.7|17426.5|17423.7|17417|17414.2|219
1708635300000|2024-02-22 20:55:00|17426|17423.2|17424|17421.2|17430|17427.2|17422.5|17419.7|333
1708635600000|2024-02-22 21:00:00|17427|17420|17420.2|17413.2|17427|17420|17418.5|17411.5|15
1708635900000|2024-02-22 21:05:00|17421.1|17414.1|17422.4|17415.4|17423.7|17416.7|17419.4|17412.4|0
1708636200000|2024-02-22 21:10:00|17421.5|17414.5|17415.8|17408.8|17422.4|17415.4|17411.8|17404.8|0
1708636500000|2024-02-22 21:15:00|17416.2|17409.2|17412.6|17405.6|17419.2|17412.2|17410.5|17403.5|0
1708636800000|2024-02-22 21:20:00|17412.2|17405.2|17410.4|17403.4|17414.8|17407.8|17410.4|17403.4|0
1708637100000|2024-02-22 21:25:00|17411.3|17404.3|17414.8|17407.8|17416.5|17409.5|17410.5|17403.5|0
1708637400000|2024-02-22 21:30:00|17413.9|17406.9|17415.1|17408.1|17415.1|17408.1|17410.8|17403.8|0
1708637700000|2024-02-22 21:35:00|17415.2|17408.2|17415.9|17408.9|17416.9|17409.9|17414.3|17407.3|0
1708638000000|2024-02-22 21:40:00|17416.3|17409.3|17414.7|17407.7|17417.7|17410.7|17413.3|17406.3|0
1708638300000|2024-02-22 21:45:00|17413.9|17406.9|17415.6|17408.6|17416|17409|17413|17406|0
1708638600000|2024-02-22 21:50:00|17416.5|17409.5|17419.2|17412.2|17419.2|17412.2|17416.5|17409.5|0
1708638900000|2024-02-22 21:55:00|17418.8|17411.8|17415|17408|17419.2|17412.2|17413.5|17406.5|0
1708639200000|2024-02-22 22:00:00|17415.2|17408.2|17416.8|17409.8|17417.9|17410.9|17415.2|17408.2|0
1708639500000|2024-02-22 22:05:00|17416.9|17409.9|17417.8|17410.8|17418.9|17411.9|17416.9|17409.9|0
1708639800000|2024-02-22 22:10:00|17416.9|17409.9|17416.9|17409.9|17418|17411|17416.8|17409.8|0
1708640100000|2024-02-22 22:15:00|17417.3|17410.3|17419.4|17412.4|17419.7|17412.7|17417.3|17410.3|0
1708640400000|2024-02-22 22:20:00|17418.5|17411.5|17418.5|17411.5|17418.7|17411.7|17418.3|17411.3|0
1708640700000|2024-02-22 22:25:00|17418.1|17411.1|17418.4|17411.4|17418.5|17411.5|17418|17411|0
1708641000000|2024-02-22 22:30:00|17418.3|17411.3|17418.3|17411.3|17418.3|17411.3|17418.1|17411.1|0
1708641300000|2024-02-22 22:35:00|17418.6|17411.6|17416.7|17409.7|17418.6|17411.6|17416.7|17409.7|0
1708641600000|2024-02-22 22:40:00|17416.8|17409.8|17416.9|17409.9|17417.5|17410.5|17414.9|17407.9|0
1708641900000|2024-02-22 22:45:00|17417.7|17410.7|17419|17412|17419|17412|17417.5|17410.5|0
1708642200000|2024-02-22 22:50:00|17419.4|17412.4|17419.1|17412.1|17420.1|17413.1|17418.8|17411.8|0
1708642500000|2024-02-22 22:55:00|17420.1|17413.1|17420.9|17413.9|17421|17414|17419.3|17412.3|0
1708642800000|2024-02-22 23:00:00|17421.4|17414.4|17429.1|17422.1|17432.9|17425.9|17421.4|17414.4|0
1708643100000|2024-02-22 23:05:00|17428.7|17421.7|17424.2|17417.2|17429.1|17422.1|17421.7|17414.7|0
1708643400000|2024-02-22 23:10:00|17424.6|17417.6|17427.2|17420.2|17427.6|17420.6|17424.6|17417.6|0
1708643700000|2024-02-22 23:15:00|17426.9|17419.9|17427.8|17420.8|17428.7|17421.7|17426.5|17419.5|0
1708644000000|2024-02-22 23:20:00|17428.3|17421.3|17435.2|17428.2|17437.2|17430.2|17428.3|17421.3|0
1708644300000|2024-02-22 23:25:00|17436|17429|17438.6|17431.6|17440|17433|17435.2|17428.2|0
1708644600000|2024-02-22 23:30:00|17439|17432|17441.8|17434.8|17443.5|17436.5|17437.5|17430.5|0
1708644900000|2024-02-22 23:35:00|17442.7|17435.7|17450|17443|17450.9|17443.9|17441|17434|0
1708645200000|2024-02-22 23:40:00|17449.1|17442.1|17446.9|17439.9|17451.2|17444.2|17446.9|17439.9|0
1708645500000|2024-02-22 23:45:00|17447.8|17440.8|17448.8|17441.8|17450|17443|17447.3|17440.3|0
1708645800000|2024-02-22 23:50:00|17447.9|17440.9|17445.3|17438.3|17449.7|17442.7|17445.3|17438.3|0
1708646100000|2024-02-22 23:55:00|17445.8|17438.8|17444.1|17437.1|17446.4|17439.4|17444.1|17437.1|0
1708646400000|2024-02-23 00:00:00|17443.7|17436.7|17438|17431|17445.9|17438.9|17436.3|17429.3|0
1708646700000|2024-02-23 00:05:00|17437.2|17430.2|17432.1|17425.1|17438.1|17431.1|17432.1|17425.1|0
1708647000000|2024-02-23 00:10:00|17432.9|17425.9|17426.1|17419.1|17434.6|17427.6|17426.1|17419.1|0
1708647300000|2024-02-23 00:15:00|17415.1|17410.1|17402.6|17397.6|17416.6|17411.6|17401.6|17396.6|103
1708647600000|2024-02-23 00:20:00|17402.1|17397.1|17400.1|17395.1|17402.1|17397.1|17400.1|17395.1|4
1708647900000|2024-02-23 00:25:00|17399.1|17394.1|17398.1|17393.1|17399.6|17394.6|17398.1|17393.1|14
1708648200000|2024-02-23 00:30:00|17398.6|17393.6|17398.6|17393.6|17398.6|17393.6|17397.6|17392.6|6
1708648500000|2024-02-23 00:35:00|17396.6|17391.6|17387.6|17382.6|17396.6|17391.6|17385.1|17380.1|83
1708648800000|2024-02-23 00:40:00|17388.1|17383.1|17387.1|17382.1|17388.1|17383.1|17385.1|17380.1|20
1708649100000|2024-02-23 00:45:00|17386.6|17381.6|17384.1|17379.1|17388.1|17383.1|17384.1|17379.1|16
1708649400000|2024-02-23 00:50:00|17384.6|17379.6|17397.6|17392.6|17398.1|17393.1|17384.6|17379.6|64
1708649700000|2024-02-23 00:55:00|17398.1|17393.1|17400.6|17395.6|17401.6|17396.6|17397.6|17392.6|4
1708650000000|2024-02-23 01:00:00|17400.1|17395.1|17400.1|17395.1|17401.1|17396.1|17397.1|17392.1|20
1708650300000|2024-02-23 01:05:00|17399.6|17394.6|17399.1|17394.1|17399.6|17394.6|17392.1|17387.1|25
1708650600000|2024-02-23 01:10:00|17399.6|17394.6|17394.6|17389.6|17399.6|17394.6|17393.6|17388.6|6
1708650900000|2024-02-23 01:15:00|17395.1|17390.1|17398.6|17393.6|17399.1|17394.1|17392.1|17387.1|5
1708651200000|2024-02-23 01:20:00|17399.1|17394.1|17400.6|17395.6|17401.6|17396.6|17398.6|17393.6|5
1708651500000|2024-02-23 01:25:00|17401.1|17396.1|17400.6|17395.6|17401.6|17396.6|17398.6|17393.6|11
1708651800000|2024-02-23 01:30:00|17401.1|17396.1|17405.6|17400.6|17408.1|17403.1|17400.1|17395.1|15
1708652100000|2024-02-23 01:35:00|17405.1|17400.1|17408.6|17403.6|17411.6|17406.6|17405.1|17400.1|29
1708652400000|2024-02-23 01:40:00|17408.1|17403.1|17410.1|17405.1|17410.1|17405.1|17405.6|17400.6|5
1708652700000|2024-02-23 01:45:00|17409.6|17404.6|17406.6|17401.6|17409.6|17404.6|17406.1|17401.1|2
1708653000000|2024-02-23 01:50:00|17406.1|17401.1|17403.1|17398.1|17408.1|17403.1|17401.6|17396.6|13
1708653300000|2024-02-23 01:55:00|17404.1|17399.1|17402.6|17397.6|17404.1|17399.1|17401.6|17396.6|6
1708653600000|2024-02-23 02:00:00|17403.1|17398.1|17409.6|17404.6|17409.6|17404.6|17401.6|17396.6|68
1708653900000|2024-02-23 02:05:00|17410.1|17405.1|17410.1|17405.1|17411.1|17406.1|17409.6|17404.6|5
1708654200000|2024-02-23 02:10:00|17410.6|17405.6|17408.6|17403.6|17410.6|17405.6|17408.1|17403.1|13
1708654500000|2024-02-23 02:15:00|17409.1|17404.1|17406.6|17401.6|17409.6|17404.6|17403.6|17398.6|14
1708654800000|2024-02-23 02:20:00|17407.1|17402.1|17410.1|17405.1|17410.1|17405.1|17406.1|17401.1|11
1708655100000|2024-02-23 02:25:00|17409.6|17404.6|17409.6|17404.6|17410.1|17405.1|17409.6|17404.6|2
1708655400000|2024-02-23 02:30:00|17409.1|17404.1|17405.6|17400.6|17409.1|17404.1|17405.1|17400.1|5
1708655700000|2024-02-23 02:35:00|17406.1|17401.1|17407.6|17402.6|17409.1|17404.1|17406.1|17401.1|3
1708656000000|2024-02-23 02:40:00|17407.1|17402.1|17407.6|17402.6|17409.6|17404.6|17406.6|17401.6|0
1708656300000|2024-02-23 02:45:00|17407.1|17402.1|17406.6|17401.6|17407.6|17402.6|17404.6|17399.6|5
1708656600000|2024-02-23 02:50:00|17406.1|17401.1|17404.6|17399.6|17407.6|17402.6|17404.6|17399.6|0
1708656900000|2024-02-23 02:55:00|17405.1|17400.1|17405.1|17400.1|17406.6|17401.6|17403.6|17398.6|0
1708657200000|2024-02-23 03:00:00|17404.6|17399.6|17404.6|17399.6|17405.1|17400.1|17401.6|17396.6|3
1708657500000|2024-02-23 03:05:00|17405.1|17400.1|17401.6|17396.6|17406.6|17401.6|17400.6|17395.6|4
1708657800000|2024-02-23 03:10:00|17402.1|17397.1|17403.1|17398.1|17403.1|17398.1|17400.6|17395.6|15
1708658100000|2024-02-23 03:15:00|17403.6|17398.6|17403.6|17398.6|17406.6|17401.6|17402.6|17397.6|8
1708658400000|2024-02-23 03:20:00|17404.1|17399.1|17403.6|17398.6|17407.1|17402.1|17401.6|17396.6|8
1708658700000|2024-02-23 03:25:00|17404.1|17399.1|17402.6|17397.6|17405.6|17400.6|17401.6|17396.6|2
1708659000000|2024-02-23 03:30:00|17403.1|17398.1|17402.6|17397.6|17403.6|17398.6|17400.6|17395.6|5
1708659300000|2024-02-23 03:35:00|17403.1|17398.1|17400.6|17395.6|17403.1|17398.1|17400.6|17395.6|7
1708659600000|2024-02-23 03:40:00|17398.6|17393.6|17400.6|17395.6|17400.6|17395.6|17398.6|17393.6|13
1708659900000|2024-02-23 03:45:00|17400.1|17395.1|17398.6|17393.6|17400.6|17395.6|17398.6|17393.6|4
1708660200000|2024-02-23 03:50:00|17398.1|17393.1|17398.1|17393.1|17398.6|17393.6|17398.1|17393.1|2
1708661100000|2024-02-23 04:05:00|17398.6|17393.6|17395.6|17390.6|17399.1|17394.1|17395.6|17390.6|6
1708661400000|2024-02-23 04:10:00|17396.1|17391.1|17400.1|17395.1|17400.1|17395.1|17393.6|17388.6|14
1708661700000|2024-02-23 04:15:00|17400.6|17395.6|17400.6|17395.6|17401.1|17396.1|17399.6|17394.6|3
1708662000000|2024-02-23 04:20:00|17401.1|17396.1|17400.6|17395.6|17401.1|17396.1|17400.6|17395.6|0
1708662300000|2024-02-23 04:25:00|17401.1|17396.1|17401.1|17396.1|17401.1|17396.1|17400.6|17395.6|2
1708662600000|2024-02-23 04:30:00|17401.6|17396.6|17403.6|17398.6|17403.6|17398.6|17401.6|17396.6|4
1708662900000|2024-02-23 04:35:00|17404.1|17399.1|17402.6|17397.6|17404.1|17399.1|17402.6|17397.6|1
1708663200000|2024-02-23 04:40:00|17403.1|17398.1|17402.6|17397.6|17403.6|17398.6|17401.6|17396.6|9
1708663500000|2024-02-23 04:45:00|17403.1|17398.1|17404.6|17399.6|17404.6|17399.6|17402.6|17397.6|6
1708663800000|2024-02-23 04:50:00|17405.1|17400.1|17402.6|17397.6|17405.1|17400.1|17402.6|17397.6|1
1708664100000|2024-02-23 04:55:00|17403.1|17398.1|17406.6|17401.6|17407.6|17402.6|17403.1|17398.1|7
1708664400000|2024-02-23 05:00:00|17407.1|17402.1|17404.1|17399.1|17408.6|17403.6|17402.6|17397.6|17
1708664700000|2024-02-23 05:05:00|17404.6|17399.6|17405.6|17400.6|17405.6|17400.6|17404.1|17399.1|1
1708665000000|2024-02-23 05:10:00|17406.6|17401.6|17409.6|17404.6|17411.6|17406.6|17406.1|17401.1|17
1708665300000|2024-02-23 05:15:00|17409.1|17404.1|17404.6|17399.6|17409.1|17404.1|17404.1|17399.1|8
1708665600000|2024-02-23 05:20:00|17405.1|17400.1|17405.6|17400.6|17406.6|17401.6|17405.1|17400.1|2
1708665900000|2024-02-23 05:25:00|17405.1|17400.1|17406.6|17401.6|17406.6|17401.6|17404.6|17399.6|0
1708666200000|2024-02-23 05:30:00|17407.1|17402.1|17406.6|17401.6|17409.1|17404.1|17404.1|17399.1|20
1708666500000|2024-02-23 05:35:00|17407.1|17402.1|17404.6|17399.6|17408.1|17403.1|17404.6|17399.6|8
1708666800000|2024-02-23 05:40:00|17405.1|17400.1|17403.6|17398.6|17406.1|17401.1|17402.6|17397.6|9
1708667100000|2024-02-23 05:45:00|17404.1|17399.1|17404.6|17399.6|17405.6|17400.6|17403.6|17398.6|1
1708667400000|2024-02-23 05:50:00|17404.1|17399.1|17403.6|17398.6|17404.6|17399.6|17400.6|17395.6|11
1708667700000|2024-02-23 05:55:00|17403.1|17398.1|17409.6|17404.6|17409.6|17404.6|17403.1|17398.1|12
1708668000000|2024-02-23 06:00:00|17410.1|17405.1|17413.6|17408.6|17415.1|17410.1|17409.1|17404.1|43
1708668300000|2024-02-23 06:05:00|17413.1|17408.1|17411.1|17406.1|17414.6|17409.6|17410.1|17405.1|29
1708668600000|2024-02-23 06:10:00|17410.6|17405.6|17418.6|17413.6|17422.1|17417.1|17409.6|17404.6|227
1708668900000|2024-02-23 06:15:00|17419.1|17414.1|17416.6|17411.6|17421.6|17416.6|17416.1|17411.1|26
1708669200000|2024-02-23 06:20:00|17417.1|17412.1|17412.6|17407.6|17417.6|17412.6|17412.6|17407.6|27
1708669500000|2024-02-23 06:25:00|17412.1|17407.1|17412.1|17407.1|17412.1|17407.1|17410.1|17405.1|6
1708669800000|2024-02-23 06:30:00|17412.6|17407.6|17416.6|17411.6|17416.6|17411.6|17410.6|17405.6|35
1708670100000|2024-02-23 06:35:00|17416.1|17411.1|17414.1|17409.1|17417.6|17412.6|17412.6|17407.6|66
1708670400000|2024-02-23 06:40:00|17413.6|17408.6|17418.6|17413.6|17418.6|17413.6|17410.6|17405.6|66
1708670700000|2024-02-23 06:45:00|17418.1|17413.1|17416.1|17411.1|17418.1|17413.1|17415.1|17410.1|31
1708671000000|2024-02-23 06:50:00|17416.6|17411.6|17424.6|17419.6|17424.6|17419.6|17416.6|17411.6|154
1708671300000|2024-02-23 06:55:00|17425.1|17420.1|17420.1|17415.1|17429.1|17424.1|17420.1|17415.1|58
1708671600000|2024-02-23 07:00:00|17419|17416.2|17405.5|17402.7|17419|17416.2|17401|17398.2|373
1708671900000|2024-02-23 07:05:00|17406|17403.2|17403.5|17400.7|17411.5|17408.7|17403|17400.2|157
1708672200000|2024-02-23 07:10:00|17403|17400.2|17402|17399.2|17404|17401.2|17395.5|17392.7|253
1708672500000|2024-02-23 07:15:00|17401.5|17398.7|17400|17397.2|17404|17401.2|17399.5|17396.7|110
1708672800000|2024-02-23 07:20:00|17401|17398.2|17399|17396.2|17404|17401.2|17398.5|17395.7|110
1708673100000|2024-02-23 07:25:00|17399.5|17396.7|17397.5|17394.7|17400|17397.2|17393|17390.2|118
1708673400000|2024-02-23 07:30:00|17398|17395.2|17398|17395.2|17399.5|17396.7|17395|17392.2|122
1708673700000|2024-02-23 07:35:00|17397.5|17394.7|17397|17394.2|17400.5|17397.7|17396|17393.2|61
1708674000000|2024-02-23 07:40:00|17398|17395.2|17399|17396.2|17400.5|17397.7|17396|17393.2|42
1708674300000|2024-02-23 07:45:00|17399.5|17396.7|17398|17395.2|17401|17398.2|17397|17394.2|72
1708674600000|2024-02-23 07:50:00|17397.5|17394.7|17406.5|17403.7|17407|17404.2|17397.5|17394.7|123
1708674900000|2024-02-23 07:55:00|17407|17404.2|17399|17396.2|17408.5|17405.7|17398.5|17395.7|269
1708675200000|2024-02-23 08:00:00|17398.3|17396.9|17373.8|17372.4|17401.8|17400.4|17373.3|17371.9|1993
1708675500000|2024-02-23 08:05:00|17374.3|17372.9|17377.8|17376.4|17381.3|17379.9|17371.3|17369.9|967
1708675800000|2024-02-23 08:10:00|17378.3|17376.9|17377.3|17375.9|17379.3|17377.9|17373.3|17371.9|542
1708676100000|2024-02-23 08:15:00|17376.3|17374.9|17373.3|17371.9|17386.3|17384.9|17371.3|17369.9|614
1708676400000|2024-02-23 08:20:00|17372.8|17371.4|17368.3|17366.9|17377.3|17375.9|17368.3|17366.9|426
1708676700000|2024-02-23 08:25:00|17367.8|17366.4|17372.8|17371.4|17373.8|17372.4|17365.3|17363.9|627
1708677000000|2024-02-23 08:30:00|17372.3|17370.9|17377.3|17375.9|17378.3|17376.9|17361.3|17359.9|628
1708677300000|2024-02-23 08:35:00|17377.8|17376.4|17378.3|17376.9|17385.3|17383.9|17373.3|17371.9|405
1708677600000|2024-02-23 08:40:00|17377.8|17376.4|17372.8|17371.4|17383.8|17382.4|17372.3|17370.9|276
1708677900000|2024-02-23 08:45:00|17373.3|17371.9|17365.8|17364.4|17373.8|17372.4|17361.8|17360.4|383
1708678200000|2024-02-23 08:50:00|17365.3|17363.9|17366.8|17365.4|17370.3|17368.9|17361.8|17360.4|309
1708678500000|2024-02-23 08:55:00|17366.3|17364.9|17373.3|17371.9|17373.8|17372.4|17365.8|17364.4|189
1708678800000|2024-02-23 09:00:00|17372.8|17371.4|17362.8|17361.4|17373.3|17371.9|17360.3|17358.9|422
1708679100000|2024-02-23 09:05:00|17363.3|17361.9|17373.3|17371.9|17377.3|17375.9|17363.3|17361.9|355
1708679400000|2024-02-23 09:10:00|17373.8|17372.4|17368.3|17366.9|17374.8|17373.4|17366.8|17365.4|266
1708679700000|2024-02-23 09:15:00|17367.8|17366.4|17363.8|17362.4|17367.8|17366.4|17360.8|17359.4|313
1708680000000|2024-02-23 09:20:00|17364.3|17362.9|17356.8|17355.4|17367.8|17366.4|17356.8|17355.4|252
1708680300000|2024-02-23 09:25:00|17357.3|17355.9|17362.8|17361.4|17363.8|17362.4|17355.8|17354.4|273
1708680600000|2024-02-23 09:30:00|17363.3|17361.9|17366.3|17364.9|17370.8|17369.4|17359.8|17358.4|216
1708680900000|2024-02-23 09:35:00|17366.8|17365.4|17365.8|17364.4|17373.8|17372.4|17363.8|17362.4|257
1708681200000|2024-02-23 09:40:00|17365.3|17363.9|17370.3|17368.9|17370.8|17369.4|17360.8|17359.4|173
1708681500000|2024-02-23 09:45:00|17369.8|17368.4|17377.8|17376.4|17378.8|17377.4|17367.8|17366.4|266
1708681800000|2024-02-23 09:50:00|17377.3|17375.9|17379.8|17378.4|17379.8|17378.4|17374.8|17373.4|268
1708682100000|2024-02-23 09:55:00|17380.8|17379.4|17377.8|17376.4|17382.8|17381.4|17375.8|17374.4|369
1708682400000|2024-02-23 10:00:00|17377.3|17375.9|17373.3|17371.9|17381.8|17380.4|17373.3|17371.9|328
1708682700000|2024-02-23 10:05:00|17373.8|17372.4|17365.8|17364.4|17373.8|17372.4|17359.8|17358.4|346
1708683000000|2024-02-23 10:10:00|17365.3|17363.9|17367.8|17366.4|17372.8|17371.4|17363.8|17362.4|223
1708683300000|2024-02-23 10:15:00|17366.8|17365.4|17371.8|17370.4|17371.8|17370.4|17361.8|17360.4|235
1708683600000|2024-02-23 10:20:00|17371.3|17369.9|17368.3|17366.9|17372.8|17371.4|17365.8|17364.4|164
1708683900000|2024-02-23 10:25:00|17367.8|17366.4|17368.8|17367.4|17371.8|17370.4|17364.8|17363.4|174
1708684200000|2024-02-23 10:30:00|17369.3|17367.9|17364.8|17363.4|17372.8|17371.4|17361.8|17360.4|228
1708684500000|2024-02-23 10:35:00|17365.3|17363.9|17360.8|17359.4|17365.8|17364.4|17359.8|17358.4|165
1708684800000|2024-02-23 10:40:00|17361.3|17359.9|17372.8|17371.4|17373.8|17372.4|17360.8|17359.4|191
1708685100000|2024-02-23 10:45:00|17372.3|17370.9|17368.3|17366.9|17373.3|17371.9|17363.8|17362.4|546
1708685400000|2024-02-23 10:50:00|17367.8|17366.4|17360.8|17359.4|17369.3|17367.9|17360.8|17359.4|482
1708685700000|2024-02-23 10:55:00|17359.8|17358.4|17367.3|17365.9|17367.8|17366.4|17359.8|17358.4|361
1708686000000|2024-02-23 11:00:00|17366.8|17365.4|17371.8|17370.4|17374.8|17373.4|17363.8|17362.4|267
1708686300000|2024-02-23 11:05:00|17372.3|17370.9|17373.3|17371.9|17376.8|17375.4|17369.8|17368.4|125
1708686600000|2024-02-23 11:10:00|17373.8|17372.4|17376.8|17375.4|17376.8|17375.4|17371.8|17370.4|122
1708686900000|2024-02-23 11:15:00|17376.3|17374.9|17377.3|17375.9|17378.8|17377.4|17373.8|17372.4|151
1708687200000|2024-02-23 11:20:00|17377.8|17376.4|17377.3|17375.9|17378.8|17377.4|17374.8|17373.4|128
1708687500000|2024-02-23 11:25:00|17376.8|17375.4|17373.8|17372.4|17379.3|17377.9|17371.8|17370.4|107
1708687800000|2024-02-23 11:30:00|17373.3|17371.9|17380.8|17379.4|17380.8|17379.4|17371.8|17370.4|103
1708688100000|2024-02-23 11:35:00|17381.3|17379.9|17378.8|17377.4|17381.8|17380.4|17375.8|17374.4|180
1708688400000|2024-02-23 11:40:00|17378.3|17376.9|17377.8|17376.4|17380.8|17379.4|17377.8|17376.4|177
1708688700000|2024-02-23 11:45:00|17377.3|17375.9|17376.8|17375.4|17379.8|17378.4|17374.8|17373.4|155
1708689000000|2024-02-23 11:50:00|17377.3|17375.9|17381.8|17380.4|17382.8|17381.4|17376.3|17374.9|116
1708689300000|2024-02-23 11:55:00|17380.8|17379.4|17380.8|17379.4|17383.3|17381.9|17378.8|17377.4|174
1708689600000|2024-02-23 12:00:00|17381.3|17379.9|17382.8|17381.4|17389.8|17388.4|17379.8|17378.4|685
1708689900000|2024-02-23 12:05:00|17381.8|17380.4|17377.8|17376.4|17383.8|17382.4|17377.8|17376.4|341
1708690200000|2024-02-23 12:10:00|17378.3|17376.9|17377.8|17376.4|17379.8|17378.4|17376.8|17375.4|112
1708690500000|2024-02-23 12:15:00|17377.3|17375.9|17369.8|17368.4|17377.8|17376.4|17367.3|17365.9|260
1708690800000|2024-02-23 12:20:00|17370.3|17368.9|17372.3|17370.9|17373.3|17371.9|17367.8|17366.4|135
1708691100000|2024-02-23 12:25:00|17371.8|17370.4|17379.8|17378.4|17380.3|17378.9|17371.3|17369.9|346
1708691400000|2024-02-23 12:30:00|17380.3|17378.9|17379.8|17378.4|17383.8|17382.4|17378.8|17377.4|161
1708691700000|2024-02-23 12:35:00|17378.8|17377.4|17381.3|17379.9|17382.8|17381.4|17374.8|17373.4|168
1708692000000|2024-02-23 12:40:00|17381.2|17379.8|17378.2|17376.8|17381.2|17379.8|17372.7|17371.3|178
1708692300000|2024-02-23 12:45:00|17377.2|17375.8|17378.2|17376.8|17378.7|17377.3|17371.2|17369.8|210
1708692600000|2024-02-23 12:50:00|17378.7|17377.3|17378.7|17377.3|17381.2|17379.8|17377.2|17375.8|157
1708692900000|2024-02-23 12:55:00|17378.2|17376.8|17377.7|17376.3|17379.7|17378.3|17374.7|17373.3|134
1708693200000|2024-02-23 13:00:00|17377.2|17375.8|17378.7|17377.3|17379.7|17378.3|17374.2|17372.8|326
1708693500000|2024-02-23 13:05:00|17379.2|17377.8|17386.7|17385.3|17386.7|17385.3|17378.7|17377.3|193
1708693800000|2024-02-23 13:10:00|17386.2|17384.8|17390.7|17389.3|17391.2|17389.8|17383.7|17382.3|226
1708694100000|2024-02-23 13:15:00|17391.2|17389.8|17396.2|17394.8|17397.7|17396.3|17390.2|17388.8|211
1708694400000|2024-02-23 13:20:00|17395.7|17394.3|17395.7|17394.3|17397.7|17396.3|17393.7|17392.3|229
1708694700000|2024-02-23 13:25:00|17396.2|17394.8|17400.7|17399.3|17403.2|17401.8|17396.2|17394.8|280
1708695000000|2024-02-23 13:30:00|17400.2|17398.8|17404.7|17403.3|17406.7|17405.3|17397.7|17396.3|272
1708695300000|2024-02-23 13:35:00|17405.2|17403.8|17401.7|17400.3|17408.7|17407.3|17398.2|17396.8|246
1708695600000|2024-02-23 13:40:00|17401.2|17399.8|17397.2|17395.8|17401.7|17400.3|17391.7|17390.3|227
1708695900000|2024-02-23 13:45:00|17397.7|17396.3|17389.2|17387.8|17397.7|17396.3|17387.7|17386.3|231
1708696200000|2024-02-23 13:50:00|17389.7|17388.3|17389.7|17388.3|17395.7|17394.3|17388.7|17387.3|235
1708696500000|2024-02-23 13:55:00|17390.2|17388.8|17383.7|17382.3|17390.7|17389.3|17381.7|17380.3|272
1708696800000|2024-02-23 14:00:00|17384.2|17382.8|17392.7|17391.3|17393.2|17391.8|17383.7|17382.3|360
1708697100000|2024-02-23 14:05:00|17391.7|17390.3|17395.7|17394.3|17396.7|17395.3|17387.7|17386.3|240
1708697400000|2024-02-23 14:10:00|17395.2|17393.8|17395.7|17394.3|17397.7|17396.3|17392.7|17391.3|130
1708697700000|2024-02-23 14:15:00|17395.2|17393.8|17400.7|17399.3|17403.7|17402.3|17394.7|17393.3|175
1708698000000|2024-02-23 14:20:00|17401.2|17399.8|17401.7|17400.3|17406.7|17405.3|17401.2|17399.8|272
1708698300000|2024-02-23 14:25:00|17402.2|17400.8|17406.7|17405.3|17408.7|17407.3|17402.2|17400.8|371
1708698600000|2024-02-23 14:30:00|17405.7|17404.3|17408.7|17407.3|17410.7|17409.3|17399.7|17398.3|523
1708698900000|2024-02-23 14:35:00|17408.2|17406.8|17409.2|17407.8|17409.7|17408.3|17405.2|17403.8|339
1708699200000|2024-02-23 14:40:00|17409.7|17408.3|17421.7|17420.3|17421.7|17420.3|17408.7|17407.3|508
1708699500000|2024-02-23 14:45:00|17420.7|17419.3|17420.7|17419.3|17428.7|17427.3|17418.7|17417.3|514
1708699800000|2024-02-23 14:50:00|17421.2|17419.8|17422.2|17420.8|17423.2|17421.8|17409.7|17408.3|585
1708700100000|2024-02-23 14:55:00|17421.7|17420.3|17427.7|17426.3|17429.7|17428.3|17414.7|17413.3|753
1708700400000|2024-02-23 15:00:00|17427.2|17425.8|17437.7|17436.3|17439.7|17438.3|17423.7|17422.3|551
1708700700000|2024-02-23 15:05:00|17437.2|17435.8|17439.7|17438.3|17441.7|17440.3|17433.7|17432.3|451
1708701000000|2024-02-23 15:10:00|17439.2|17437.8|17438.7|17437.3|17443.7|17442.3|17433.7|17432.3|573
1708701300000|2024-02-23 15:15:00|17439.2|17437.8|17432.5|17431.1|17442.7|17441.3|17432|17430.6|325
1708701600000|2024-02-23 15:20:00|17433|17431.6|17430.5|17429.1|17437.5|17436.1|17428.5|17427.1|492
1708701900000|2024-02-23 15:25:00|17430|17428.6|17421|17419.6|17434.5|17433.1|17421|17419.6|348
1708702200000|2024-02-23 15:30:00|17421.5|17420.1|17427|17425.6|17428.5|17427.1|17415.5|17414.1|513
1708702500000|2024-02-23 15:35:00|17426.5|17425.1|17428.5|17427.1|17429.5|17428.1|17423.5|17422.1|218
1708702800000|2024-02-23 15:40:00|17429|17427.6|17424.5|17423.1|17432.5|17431.1|17424|17422.6|280
1708703100000|2024-02-23 15:45:00|17424|17422.6|17421|17419.6|17426.5|17425.1|17419|17417.6|529
1708703400000|2024-02-23 15:50:00|17420.5|17419.1|17420.5|17419.1|17424.5|17423.1|17417.5|17416.1|277
1708703700000|2024-02-23 15:55:00|17420|17418.6|17421|17419.6|17424.5|17423.1|17417.5|17416.1|240
1708704000000|2024-02-23 16:00:00|17421.5|17420.1|17403.5|17402.1|17423|17421.6|17400.5|17399.1|425
1708704300000|2024-02-23 16:05:00|17404|17402.6|17406.5|17405.1|17411.5|17410.1|17399.5|17398.1|476
1708704600000|2024-02-23 16:10:00|17407|17405.6|17405.5|17404.1|17409|17407.6|17402.5|17401.1|322
1708704900000|2024-02-23 16:15:00|17406|17404.6|17413.5|17412.1|17414.5|17413.1|17405.5|17404.1|361
1708705200000|2024-02-23 16:20:00|17413|17411.6|17416|17414.6|17418.5|17417.1|17412.5|17411.1|378
1708705500000|2024-02-23 16:25:00|17415.5|17414.1|17417.5|17416.1|17419.5|17418.1|17414.5|17413.1|674
1708705800000|2024-02-23 16:30:00|17418.2|17415.4|17421.7|17418.9|17422.7|17419.9|17413.2|17410.4|1039
1708706100000|2024-02-23 16:35:00|17421.2|17418.4|17423.2|17420.4|17423.2|17420.4|17418.2|17415.4|758
1708706400000|2024-02-23 16:40:00|17423.7|17420.9|17420.7|17417.9|17423.7|17420.9|17417.2|17414.4|260
1708706700000|2024-02-23 16:45:00|17420.2|17417.4|17420.7|17417.9|17422.2|17419.4|17416.2|17413.4|169
1708707000000|2024-02-23 16:50:00|17420.2|17417.4|17423.2|17420.4|17424.2|17421.4|17419.2|17416.4|111
1708707300000|2024-02-23 16:55:00|17422.7|17419.9|17426.2|17423.4|17426.7|17423.9|17422.7|17419.9|115
1708707600000|2024-02-23 17:00:00|17425.2|17422.4|17430.7|17427.9|17430.7|17427.9|17425.2|17422.4|160
1708707900000|2024-02-23 17:05:00|17431.2|17428.4|17431.2|17428.4|17434.2|17431.4|17428.2|17425.4|199
1708708200000|2024-02-23 17:10:00|17431.7|17428.9|17432.2|17429.4|17434.7|17431.9|17428.2|17425.4|174
1708708500000|2024-02-23 17:15:00|17433.2|17430.4|17431.2|17428.4|17433.2|17430.4|17427.2|17424.4|197
1708708800000|2024-02-23 17:20:00|17430.7|17427.9|17430.7|17427.9|17432.2|17429.4|17429.2|17426.4|118
1708709100000|2024-02-23 17:25:00|17430.2|17427.4|17423.2|17420.4|17430.7|17427.9|17420.2|17417.4|220
1708709400000|2024-02-23 17:30:00|17422.7|17419.9|17425.2|17422.4|17425.7|17422.9|17417.2|17414.4|149
1708709700000|2024-02-23 17:35:00|17424.7|17421.9|17429.2|17426.4|17430.2|17427.4|17420.2|17417.4|99
1708710000000|2024-02-23 17:40:00|17428.7|17425.9|17428.2|17425.4|17430.2|17427.4|17421.2|17418.4|140
1708710300000|2024-02-23 17:45:00|17427.7|17424.9|17429.2|17426.4|17430.2|17427.4|17427.2|17424.4|66
1708710600000|2024-02-23 17:50:00|17428.7|17425.9|17426.2|17423.4|17429.2|17426.4|17425.2|17422.4|89
1708710900000|2024-02-23 17:55:00|17425.7|17422.9|17424.2|17421.4|17427.2|17424.4|17421.7|17418.9|84
1708711200000|2024-02-23 18:00:00|17424.7|17421.9|17422.2|17419.4|17425.7|17422.9|17420.2|17417.4|102
1708711500000|2024-02-23 18:05:00|17423.2|17420.4|17421.2|17418.4|17423.2|17420.4|17420.2|17417.4|88
1708711800000|2024-02-23 18:10:00|17421.7|17418.9|17425.2|17422.4|17427.2|17424.4|17421.2|17418.4|60
1708712100000|2024-02-23 18:15:00|17424.7|17421.9|17427.2|17424.4|17427.2|17424.4|17423.2|17420.4|51
1708712400000|2024-02-23 18:20:00|17427.7|17424.9|17428.2|17425.4|17428.2|17425.4|17426.2|17423.4|69
1708712700000|2024-02-23 18:25:00|17427.7|17424.9|17426.7|17423.9|17428.2|17425.4|17425.2|17422.4|52
1708713000000|2024-02-23 18:30:00|17427.2|17424.4|17426.7|17423.9|17427.2|17424.4|17422.2|17419.4|75
1708713300000|2024-02-23 18:35:00|17426.2|17423.4|17425.2|17422.4|17427.7|17424.9|17424.2|17421.4|33
1708713600000|2024-02-23 18:40:00|17424.7|17421.9|17419.2|17416.4|17425.2|17422.4|17417.7|17414.9|94
1708713900000|2024-02-23 18:45:00|17419.7|17416.9|17419.7|17416.9|17421.2|17418.4|17418.2|17415.4|96
1708714200000|2024-02-23 18:50:00|17420.2|17417.4|17417.2|17414.4|17421.2|17418.4|17415.2|17412.4|133
1708714500000|2024-02-23 18:55:00|17416.7|17413.9|17416.2|17413.4|17418.2|17415.4|17415.2|17412.4|105
1708714800000|2024-02-23 19:00:00|17415.2|17412.4|17411.7|17408.9|17417.2|17414.4|17405.2|17402.4|214
1708715100000|2024-02-23 19:05:00|17411.2|17408.4|17413.2|17410.4|17421.2|17418.4|17411.2|17408.4|140
1708715400000|2024-02-23 19:10:00|17412.7|17409.9|17410.2|17407.4|17413.2|17410.4|17408.2|17405.4|110
1708715700000|2024-02-23 19:15:00|17410.7|17407.9|17405.7|17402.9|17411.2|17408.4|17404.2|17401.4|150
1708716000000|2024-02-23 19:20:00|17405.2|17402.4|17403.7|17400.9|17407.2|17404.4|17402.2|17399.4|99
1708716300000|2024-02-23 19:25:00|17403.2|17400.4|17404.7|17401.9|17406.2|17403.4|17402.7|17399.9|57
1708716600000|2024-02-23 19:30:00|17405.2|17402.4|17412.2|17409.4|17412.7|17409.9|17403.2|17400.4|87
1708716900000|2024-02-23 19:35:00|17411.7|17408.9|17413.7|17410.9|17414.2|17411.4|17407.7|17404.9|49
1708717200000|2024-02-23 19:40:00|17414.2|17411.4|17411.2|17408.4|17414.2|17411.4|17410.2|17407.4|47
1708717500000|2024-02-23 19:45:00|17411.7|17408.9|17412.2|17409.4|17414.2|17411.4|17410.7|17407.9|53
1708717800000|2024-02-23 19:50:00|17411.7|17408.9|17415.2|17412.4|17417.7|17414.9|17408.2|17405.4|102
1708718100000|2024-02-23 19:55:00|17415.7|17412.9|17419.2|17416.4|17419.2|17416.4|17415.2|17412.4|48
1708718400000|2024-02-23 20:00:00|17418.7|17415.9|17423.2|17420.4|17424.2|17421.4|17418.2|17415.4|132
1708718700000|2024-02-23 20:05:00|17423.7|17420.9|17415.7|17412.9|17424.2|17421.4|17415.2|17412.4|177
1708719000000|2024-02-23 20:10:00|17415.2|17412.4|17415.2|17412.4|17418.2|17415.4|17413.7|17410.9|89
1708719300000|2024-02-23 20:15:00|17415.7|17412.9|17419.7|17416.9|17420.2|17417.4|17414.2|17411.4|52
1708719600000|2024-02-23 20:20:00|17420.2|17417.4|17422.2|17419.4|17422.2|17419.4|17416.2|17413.4|79
1708719900000|2024-02-23 20:25:00|17421.7|17418.9|17418.2|17415.4|17424.2|17421.4|17417.7|17414.9|80
1708720200000|2024-02-23 20:30:00|17419.2|17416.4|17416.2|17413.4|17420.7|17417.9|17412.7|17409.9|143
1708720500000|2024-02-23 20:35:00|17416.7|17413.9|17417.2|17414.4|17420.7|17417.9|17413.2|17410.4|149
1708720800000|2024-02-23 20:40:00|17417.7|17414.9|17420.2|17417.4|17420.7|17417.9|17414.2|17411.4|127
1708721100000|2024-02-23 20:45:00|17421.2|17418.4|17425.2|17422.4|17426.2|17423.4|17420.2|17417.4|120
1708721400000|2024-02-23 20:50:00|17426.2|17423.4|17428.2|17425.4|17429.2|17426.4|17424.2|17421.4|253
1708721700000|2024-02-23 20:55:00|17427.7|17424.9|17416.2|17413.4|17427.7|17424.9|17416.2|17413.4|295
1708722000000|2024-02-23 21:00:00|17420|17413|17409.9|17402.9|17420|17413|17406|17399|9
1708722300000|2024-02-23 21:05:00|17409|17402|17408.4|17401.4|17411.7|17404.7|17407.6|17400.6|0
1708722600000|2024-02-23 21:10:00|17408.9|17401.9|17406.5|17399.5|17411.2|17404.2|17406.5|17399.5|0
1708722900000|2024-02-23 21:15:00|17405.6|17398.6|17405.5|17398.5|17406.5|17399.5|17403.9|17396.9|0
1708723200000|2024-02-23 21:20:00|17406.4|17399.4|17407.3|17400.3|17410.8|17403.8|17406.4|17399.4|0
1708723500000|2024-02-23 21:25:00|17407.7|17400.7|17408.2|17401.2|17409|17402|17405.5|17398.5|0
1708723800000|2024-02-23 21:30:00|17408.3|17401.3|17408.5|17401.5|17409.3|17402.3|17407.5|17400.5|0
1708724100000|2024-02-23 21:35:00|17408|17401|17410.3|17403.3|17410.3|17403.3|17407.6|17400.6|0
1708724400000|2024-02-23 21:40:00|17409.1|17402.1|17409.1|17402.1|17409.1|17402.1|17407.3|17400.3|0
1708724700000|2024-02-23 21:45:00|17409|17402|17408|17401|17409.9|17402.9|17408|17401|0
1708725000000|2024-02-23 21:50:00|17407.1|17400.1|17403.2|17396.2|17407.1|17400.1|17403.2|17396.2|0
1708725300000|2024-02-23 21:55:00|17403.6|17396.6|17396.3|17389.3|17404.1|17397.1|17395.8|17388.8|0
1708902000000|2024-02-25 23:00:00|17395.4|17388.4|17403.9|17396.9|17405.2|17398.2|17394.5|17387.5|0
1708902300000|2024-02-25 23:05:00|17404.3|17397.3|17418.6|17411.6|17418.6|17411.6|17403.1|17396.1|0
1708902600000|2024-02-25 23:10:00|17419|17412|17414.2|17407.2|17419.9|17412.9|17414.2|17407.2|0
1708902900000|2024-02-25 23:15:00|17413.1|17406.1|17416.3|17409.3|17418.1|17411.1|17413|17406|0
1708903200000|2024-02-25 23:20:00|17416.7|17409.7|17420.6|17413.6|17421.5|17414.5|17416.3|17409.3|0
1708903500000|2024-02-25 23:25:00|17419.8|17412.8|17421.7|17414.7|17425.4|17418.4|17419.8|17412.8|0
1708903800000|2024-02-25 23:30:00|17422.1|17415.1|17425.1|17418.1|17426.8|17419.8|17421.7|17414.7|0
1708904100000|2024-02-25 23:35:00|17425.5|17418.5|17423.4|17416.4|17426.8|17419.8|17422.5|17415.5|0
1708904400000|2024-02-25 23:40:00|17424.3|17417.3|17426.3|17419.3|17427.7|17420.7|17424.3|17417.3|0
1708904700000|2024-02-25 23:45:00|17426.8|17419.8|17423.2|17416.2|17426.8|17419.8|17422.4|17415.4|0
1708905000000|2024-02-25 23:50:00|17423.6|17416.6|17424.2|17417.2|17426|17419|17423.2|17416.2|0
1708905300000|2024-02-25 23:55:00|17423.4|17416.4|17420.7|17413.7|17424.2|17417.2|17420.7|17413.7|0
1708905600000|2024-02-26 00:00:00|17420.2|17413.2|17407|17400|17422.3|17415.3|17406.2|17399.2|0
1708905900000|2024-02-26 00:05:00|17406.6|17399.6|17403.8|17396.8|17407.1|17400.1|17401.7|17394.7|0
1708906200000|2024-02-26 00:10:00|17404.2|17397.2|17415|17408|17415|17408|17404.2|17397.2|0
1708906500000|2024-02-26 00:15:00|17414.1|17407.1|17414|17409|17421.5|17416.5|17409|17404|118
1708906800000|2024-02-26 00:20:00|17413.5|17408.5|17409|17404|17415|17410|17408.5|17403.5|18
1708907100000|2024-02-26 00:25:00|17408.5|17403.5|17410|17405|17410|17405|17407|17402|7
1708907400000|2024-02-26 00:30:00|17411|17406|17407.5|17402.5|17411|17406|17407|17402|2
1708907700000|2024-02-26 00:35:00|17407|17402|17403.5|17398.5|17408.5|17403.5|17402|17397|16
1708908000000|2024-02-26 00:40:00|17404|17399|17399|17394|17407.5|17402.5|17399|17394|16
1708908300000|2024-02-26 00:45:00|17399.5|17394.5|17397|17392|17400.5|17395.5|17395.5|17390.5|7
1708908600000|2024-02-26 00:50:00|17396.5|17391.5|17394|17389|17397.5|17392.5|17392.5|17387.5|10
1708908900000|2024-02-26 00:55:00|17393.5|17388.5|17388.5|17383.5|17393.5|17388.5|17388.5|17383.5|6
1708909200000|2024-02-26 01:00:00|17387|17382|17391.5|17386.5|17392|17387|17386.5|17381.5|15
1708909500000|2024-02-26 01:05:00|17392|17387|17383.5|17378.5|17393|17388|17379|17374|19
1708909800000|2024-02-26 01:10:00|17384.5|17379.5|17385|17380|17386|17381|17381|17376|3
1708910100000|2024-02-26 01:15:00|17385.5|17380.5|17386.5|17381.5|17389|17384|17383.5|17378.5|17
1708910400000|2024-02-26 01:20:00|17387|17382|17392.5|17387.5|17392.5|17387.5|17386.5|17381.5|12
1708910700000|2024-02-26 01:25:00|17393|17388|17391|17386|17393.5|17388.5|17390|17385|3
1708911000000|2024-02-26 01:30:00|17391.5|17386.5|17401|17396|17402.5|17397.5|17391|17386|12
1708911300000|2024-02-26 01:35:00|17400.5|17395.5|17399|17394|17401|17396|17394|17389|14
1708911600000|2024-02-26 01:40:00|17398.5|17393.5|17401.5|17396.5|17401.5|17396.5|17398|17393|1
1708911900000|2024-02-26 01:45:00|17402|17397|17397|17392|17403|17398|17396.5|17391.5|2
1708912200000|2024-02-26 01:50:00|17397.5|17392.5|17388.5|17383.5|17397.5|17392.5|17388.5|17383.5|9
1708912500000|2024-02-26 01:55:00|17389|17384|17387|17382|17394.5|17389.5|17387|17382|22
1708912800000|2024-02-26 02:00:00|17386.5|17381.5|17387|17382|17388|17383|17384.5|17379.5|3
1708913100000|2024-02-26 02:05:00|17387.5|17382.5|17387|17382|17387.5|17382.5|17387|17382|1
1708913400000|2024-02-26 02:10:00|17387.5|17382.5|17392.5|17387.5|17393.5|17388.5|17387.5|17382.5|15
1708913700000|2024-02-26 02:15:00|17393|17388|17387|17382|17393.5|17388.5|17387|17382|23
1708914000000|2024-02-26 02:20:00|17386.5|17381.5|17388.5|17383.5|17389|17384|17385.5|17380.5|11
1708914300000|2024-02-26 02:25:00|17388|17383|17390.5|17385.5|17390.5|17385.5|17387.5|17382.5|4
1708914600000|2024-02-26 02:30:00|17390|17385|17385.5|17380.5|17390.5|17385.5|17383.5|17378.5|1
1708914900000|2024-02-26 02:35:00|17386|17381|17390|17385|17390.5|17385.5|17386|17381|6
1708915200000|2024-02-26 02:40:00|17389.5|17384.5|17391.5|17386.5|17394|17389|17389.5|17384.5|7
1708915500000|2024-02-26 02:45:00|17392|17387|17387|17382|17392.5|17387.5|17385.5|17380.5|7
1708915800000|2024-02-26 02:50:00|17384|17379|17383.5|17378.5|17385|17380|17382.5|17377.5|15
1708916100000|2024-02-26 02:55:00|17384|17379|17385|17380|17385|17380|17383.5|17378.5|2
1708916400000|2024-02-26 03:00:00|17384.5|17379.5|17379|17374|17385|17380|17378.5|17373.5|31
1708916700000|2024-02-26 03:05:00|17378.5|17373.5|17379|17374|17379.5|17374.5|17377.5|17372.5|3
1708917000000|2024-02-26 03:10:00|17379.5|17374.5|17378.5|17373.5|17379.5|17374.5|17378.5|17373.5|2
1708917300000|2024-02-26 03:15:00|17379|17374|17380.5|17375.5|17383.5|17378.5|17379|17374|5
1708917600000|2024-02-26 03:20:00|17381|17376|17379|17374|17382.5|17377.5|17379|17374|2
1708917900000|2024-02-26 03:25:00|17379.5|17374.5|17380|17375|17381|17376|17379|17374|2
1708918200000|2024-02-26 03:30:00|17380.5|17375.5|17381.5|17376.5|17383.5|17378.5|17380.5|17375.5|11
1708918500000|2024-02-26 03:35:00|17381|17376|17379|17374|17381|17376|17378.5|17373.5|6
1708918800000|2024-02-26 03:40:00|17379.5|17374.5|17379|17374|17380|17375|17379|17374|4
1708919100000|2024-02-26 03:45:00|17379.5|17374.5|17379|17374|17379.5|17374.5|17379|17374|0
1708919400000|2024-02-26 03:50:00|17379.5|17374.5|17380.5|17375.5|17381|17376|17379.5|17374.5|1
1708919700000|2024-02-26 03:55:00|17380|17375|17377.5|17372.5|17380.5|17375.5|17376.5|17371.5|11
1708920000000|2024-02-26 04:00:00|17377|17372|17378|17373|17379.5|17374.5|17375|17370|14
1708920600000|2024-02-26 04:10:00|17378.5|17373.5|17377|17372|17380|17375|17377|17372|5
1708920900000|2024-02-26 04:15:00|17377.5|17372.5|17376.5|17371.5|17378.5|17373.5|17376|17371|2
1708921200000|2024-02-26 04:20:00|17376|17371|17376.5|17371.5|17377.5|17372.5|17375|17370|2
1708921500000|2024-02-26 04:25:00|17376|17371|17373.5|17368.5|17376.5|17371.5|17373|17368|3
1708921800000|2024-02-26 04:30:00|17374|17369|17375|17370|17375.5|17370.5|17374|17369|0
1708922100000|2024-02-26 04:35:00|17375.5|17370.5|17375.5|17370.5|17376|17371|17374.5|17369.5|1
1708922400000|2024-02-26 04:40:00|17375|17370|17376.5|17371.5|17376.5|17371.5|17375|17370|2
1708922700000|2024-02-26 04:45:00|17376|17371|17375.5|17370.5|17376.5|17371.5|17375.5|17370.5|0
1708923000000|2024-02-26 04:50:00|17375|17370|17375.5|17370.5|17375.5|17370.5|17374.5|17369.5|2
1708923300000|2024-02-26 04:55:00|17375|17370|17375|17370|17376.5|17371.5|17374.5|17369.5|1
1708923600000|2024-02-26 05:00:00|17374.5|17369.5|17374.5|17369.5|17375|17370|17372.5|17367.5|13
1708923900000|2024-02-26 05:05:00|17375|17370|17381.5|17376.5|17381.5|17376.5|17374|17369|7
1708924200000|2024-02-26 05:10:00|17381|17376|17379.5|17374.5|17381.5|17376.5|17379.5|17374.5|2
1708924500000|2024-02-26 05:15:00|17380|17375|17389.5|17384.5|17389.5|17384.5|17379.5|17374.5|35
1708924800000|2024-02-26 05:20:00|17389|17384|17385.5|17380.5|17389|17384|17382.5|17377.5|14
1708925100000|2024-02-26 05:25:00|17385|17380|17385.5|17380.5|17386|17381|17383.5|17378.5|18
1708925400000|2024-02-26 05:30:00|17386|17381|17387.5|17382.5|17387.5|17382.5|17384.5|17379.5|4
1708925700000|2024-02-26 05:35:00|17386.5|17381.5|17386.5|17381.5|17386.5|17381.5|17385.5|17380.5|5
1708926000000|2024-02-26 05:40:00|17386|17381|17386.5|17381.5|17391|17386|17384.5|17379.5|50
1708926300000|2024-02-26 05:45:00|17387|17382|17389.5|17384.5|17389.5|17384.5|17383.5|17378.5|18
1708926600000|2024-02-26 05:50:00|17389|17384|17383.5|17378.5|17389|17384|17383.5|17378.5|7
1708926900000|2024-02-26 05:55:00|17385|17380|17386.5|17381.5|17387|17382|17385|17380|28
1708927200000|2024-02-26 06:00:00|17387|17382|17391.5|17386.5|17391.5|17386.5|17386.5|17381.5|14
1708927500000|2024-02-26 06:05:00|17392|17387|17388.5|17383.5|17392|17387|17388|17383|17
1708927800000|2024-02-26 06:10:00|17388|17383|17388|17383|17390|17385|17384.5|17379.5|25
1708928100000|2024-02-26 06:15:00|17387.5|17382.5|17389.5|17384.5|17389.5|17384.5|17386.5|17381.5|14
1708928400000|2024-02-26 06:20:00|17389|17384|17386.5|17381.5|17390.5|17385.5|17384.5|17379.5|14
1708928700000|2024-02-26 06:25:00|17387.5|17382.5|17388.5|17383.5|17388.5|17383.5|17386.5|17381.5|20
1708929000000|2024-02-26 06:30:00|17388|17383|17378.5|17373.5|17388.5|17383.5|17377.5|17372.5|43
1708929300000|2024-02-26 06:35:00|17379.5|17374.5|17381.5|17376.5|17381.5|17376.5|17378.5|17373.5|16
1708929600000|2024-02-26 06:40:00|17382|17377|17383.5|17378.5|17384.5|17379.5|17382|17377|22
1708929900000|2024-02-26 06:45:00|17383|17378|17377.5|17372.5|17383|17378|17376.5|17371.5|7
1708930200000|2024-02-26 06:50:00|17378|17373|17384|17379|17384.5|17379.5|17377.5|17372.5|21
1708930500000|2024-02-26 06:55:00|17385|17380|17388|17383|17388|17383|17382.5|17377.5|54
1708930800000|2024-02-26 07:00:00|17386.9|17384.1|17390.4|17387.6|17392.4|17389.6|17379.4|17376.6|138
1708931100000|2024-02-26 07:05:00|17389.9|17387.1|17394.4|17391.6|17395.9|17393.1|17386.9|17384.1|143
1708931400000|2024-02-26 07:10:00|17393.4|17390.6|17397.4|17394.6|17398.9|17396.1|17392.4|17389.6|138
1708931700000|2024-02-26 07:15:00|17396.9|17394.1|17388.4|17385.6|17397.4|17394.6|17386.9|17384.1|71
1708932000000|2024-02-26 07:20:00|17388.9|17386.1|17393.4|17390.6|17393.4|17390.6|17388.9|17386.1|79
1708932300000|2024-02-26 07:25:00|17393.9|17391.1|17401.4|17398.6|17402.9|17400.1|17392.4|17389.6|66
1708932600000|2024-02-26 07:30:00|17401.9|17399.1|17400.9|17398.1|17405.9|17403.1|17398.4|17395.6|281
1708932900000|2024-02-26 07:35:00|17401.4|17398.6|17401.9|17399.1|17403.4|17400.6|17400.4|17397.6|88
1708933200000|2024-02-26 07:40:00|17402.4|17399.6|17401.4|17398.6|17404.4|17401.6|17400.9|17398.1|54
1708933500000|2024-02-26 07:45:00|17401.9|17399.1|17399.9|17397.1|17405.4|17402.6|17397.4|17394.6|113
1708933800000|2024-02-26 07:50:00|17399.4|17396.6|17397.4|17394.6|17399.9|17397.1|17390.9|17388.1|130
1708934100000|2024-02-26 07:55:00|17397.9|17395.1|17406.4|17403.6|17407.4|17404.6|17396.9|17394.1|256
1708934400000|2024-02-26 08:00:00|17405.7|17404.3|17402.7|17401.3|17408.7|17407.3|17390.2|17388.8|987
1708934700000|2024-02-26 08:05:00|17403.2|17401.8|17407.2|17405.8|17413.2|17411.8|17399.2|17397.8|496
1708935000000|2024-02-26 08:10:00|17406.2|17404.8|17409.2|17407.8|17411.2|17409.8|17405.2|17403.8|279
1708935300000|2024-02-26 08:15:00|17409.7|17408.3|17410.7|17409.3|17413.2|17411.8|17403.2|17401.8|261
1708935600000|2024-02-26 08:20:00|17410.2|17408.8|17416.2|17414.8|17416.7|17415.3|17408.2|17406.8|218
1708935900000|2024-02-26 08:25:00|17417.2|17415.8|17418.2|17416.8|17419.2|17417.8|17409.7|17408.3|259
1708936200000|2024-02-26 08:30:00|17418.7|17417.3|17408.2|17406.8|17419.2|17417.8|17408.2|17406.8|248
1708936500000|2024-02-26 08:35:00|17407.2|17405.8|17401.2|17399.8|17411.7|17410.3|17398.2|17396.8|314
1708936800000|2024-02-26 08:40:00|17400.7|17399.3|17413.8|17412.4|17416.8|17415.4|17399.2|17397.8|261
1708937100000|2024-02-26 08:45:00|17414.3|17412.9|17419.8|17418.4|17420.8|17419.4|17411.3|17409.9|302
1708937400000|2024-02-26 08:50:00|17420.8|17419.4|17416.3|17414.9|17420.8|17419.4|17413.8|17412.4|185
1708937700000|2024-02-26 08:55:00|17416.8|17415.4|17421.8|17420.4|17422.3|17420.9|17416.8|17415.4|207
1708938000000|2024-02-26 09:00:00|17422.8|17421.4|17424.8|17423.4|17428.8|17427.4|17417.3|17415.9|410
1708938300000|2024-02-26 09:05:00|17424.3|17422.9|17416.3|17414.9|17424.3|17422.9|17411.8|17410.4|256
1708938600000|2024-02-26 09:10:00|17415.8|17414.4|17420.3|17418.9|17421.8|17420.4|17413.8|17412.4|197
1708938900000|2024-02-26 09:15:00|17419.8|17418.4|17420.8|17419.4|17425.8|17424.4|17418.8|17417.4|245
1708939200000|2024-02-26 09:20:00|17421.3|17419.9|17423.8|17422.4|17428.8|17427.4|17419.8|17418.4|202
1708939500000|2024-02-26 09:25:00|17424.3|17422.9|17432.3|17430.9|17432.8|17431.4|17424.3|17422.9|208
1708939800000|2024-02-26 09:30:00|17431.8|17430.4|17436.8|17435.4|17437.8|17436.4|17430.8|17429.4|317
1708940100000|2024-02-26 09:35:00|17437.3|17435.9|17429.8|17428.4|17437.8|17436.4|17428.8|17427.4|153
1708940400000|2024-02-26 09:40:00|17430.3|17428.9|17435.8|17434.4|17435.8|17434.4|17428.8|17427.4|218
1708940700000|2024-02-26 09:45:00|17435.3|17433.9|17436.8|17435.4|17437.8|17436.4|17432.8|17431.4|149
1708941000000|2024-02-26 09:50:00|17436.3|17434.9|17432.8|17431.4|17438.3|17436.9|17432.3|17430.9|182
1708941300000|2024-02-26 09:55:00|17433.3|17431.9|17436.8|17435.4|17439.8|17438.4|17432.8|17431.4|323
1708941600000|2024-02-26 10:00:00|17436.3|17434.9|17431.8|17430.4|17436.8|17435.4|17431.8|17430.4|254
1708941900000|2024-02-26 10:05:00|17431.3|17429.9|17429.8|17428.4|17434.3|17432.9|17429.8|17428.4|188
1708942200000|2024-02-26 10:10:00|17429.3|17427.9|17425.8|17424.4|17429.8|17428.4|17423.8|17422.4|234
1708942500000|2024-02-26 10:15:00|17425.3|17423.9|17418.8|17417.4|17425.8|17424.4|17418.8|17417.4|167
1708942800000|2024-02-26 10:20:00|17418.3|17416.9|17411.8|17410.4|17421.8|17420.4|17410.8|17409.4|243
1708943100000|2024-02-26 10:25:00|17411.3|17409.9|17419.8|17418.4|17420.3|17418.9|17410.8|17409.4|194
1708943400000|2024-02-26 10:30:00|17419.3|17417.9|17418.3|17416.9|17419.8|17418.4|17414.8|17413.4|180
1708943700000|2024-02-26 10:35:00|17417.8|17416.4|17415.8|17414.4|17419.8|17418.4|17410.8|17409.4|93
1708944000000|2024-02-26 10:40:00|17415.3|17413.9|17420.8|17419.4|17420.8|17419.4|17414.8|17413.4|141
1708944300000|2024-02-26 10:45:00|17420.3|17418.9|17412.8|17411.4|17420.8|17419.4|17412.8|17411.4|156
1708944600000|2024-02-26 10:50:00|17412.3|17410.9|17413.8|17412.4|17414.8|17413.4|17408.8|17407.4|160
1708944900000|2024-02-26 10:55:00|17413.3|17411.9|17412.8|17411.4|17414.8|17413.4|17408.8|17407.4|121
1708945200000|2024-02-26 11:00:00|17413.3|17411.9|17414.8|17413.4|17417.8|17416.4|17410.8|17409.4|223
1708945500000|2024-02-26 11:05:00|17414.3|17412.9|17411.8|17410.4|17414.8|17413.4|17407.8|17406.4|131
1708945800000|2024-02-26 11:10:00|17412.8|17411.4|17411.8|17410.4|17413.8|17412.4|17411.8|17410.4|74
1708946100000|2024-02-26 11:15:00|17412.3|17410.9|17417.3|17415.9|17417.8|17416.4|17411.8|17410.4|129
1708946400000|2024-02-26 11:20:00|17417.8|17416.4|17421.8|17420.4|17421.8|17420.4|17415.3|17413.9|211
1708946700000|2024-02-26 11:25:00|17422.3|17420.9|17424.8|17423.4|17426.3|17424.9|17422.3|17420.9|159
1708947000000|2024-02-26 11:30:00|17425.3|17423.9|17425.8|17424.4|17425.8|17424.4|17420.8|17419.4|135
1708947300000|2024-02-26 11:35:00|17425.3|17423.9|17425.8|17424.4|17426.3|17424.9|17420.8|17419.4|87
1708947600000|2024-02-26 11:40:00|17426.3|17424.9|17428.8|17427.4|17429.8|17428.4|17424.8|17423.4|156
1708947900000|2024-02-26 11:45:00|17428.3|17426.9|17428.3|17426.9|17428.8|17427.4|17424.3|17422.9|133
1708948200000|2024-02-26 11:50:00|17427.8|17426.4|17434.8|17433.4|17435.3|17433.9|17427.8|17426.4|138
1708948500000|2024-02-26 11:55:00|17435.3|17433.9|17432.8|17431.4|17436.8|17435.4|17430.8|17429.4|118
1708948800000|2024-02-26 12:00:00|17432.3|17430.9|17431.8|17430.4|17433.8|17432.4|17429.8|17428.4|104
1708949100000|2024-02-26 12:05:00|17432.3|17430.9|17433.8|17432.4|17436.8|17435.4|17429.8|17428.4|153
1708949400000|2024-02-26 12:10:00|17434.3|17432.9|17437.8|17436.4|17438.3|17436.9|17434.3|17432.9|126
1708949700000|2024-02-26 12:15:00|17437.3|17435.9|17433.8|17432.4|17437.3|17435.9|17431.3|17429.9|110
1708950000000|2024-02-26 12:20:00|17434.3|17432.9|17437.8|17436.4|17439.8|17438.4|17434.3|17432.9|76
1708950300000|2024-02-26 12:25:00|17437.3|17435.9|17430.3|17428.9|17437.8|17436.4|17430.3|17428.9|110
1708950600000|2024-02-26 12:30:00|17429.8|17428.4|17427.8|17426.4|17431.8|17430.4|17427.8|17426.4|132
1708950900000|2024-02-26 12:35:00|17425.8|17424.4|17425.8|17424.4|17428.8|17427.4|17424.3|17422.9|152
1708951200000|2024-02-26 12:40:00|17426.3|17424.9|17418.7|17417.3|17426.8|17425.4|17418.7|17417.3|102
1708951500000|2024-02-26 12:45:00|17418.2|17416.8|17414.7|17413.3|17418.7|17417.3|17414.7|17413.3|133
1708951800000|2024-02-26 12:50:00|17414.2|17412.8|17425.7|17424.3|17425.7|17424.3|17413.7|17412.3|104
1708952100000|2024-02-26 12:55:00|17426.2|17424.8|17427.7|17426.3|17428.7|17427.3|17424.7|17423.3|123
1708952400000|2024-02-26 13:00:00|17427.2|17425.8|17431.7|17430.3|17433.7|17432.3|17427.2|17425.8|175
1708952700000|2024-02-26 13:05:00|17431.2|17429.8|17436.7|17435.3|17440.2|17438.8|17431.2|17429.8|198
1708953000000|2024-02-26 13:10:00|17437.2|17435.8|17441.7|17440.3|17442.7|17441.3|17434.7|17433.3|213
1708953300000|2024-02-26 13:15:00|17442.2|17440.8|17437.7|17436.3|17442.7|17441.3|17436.7|17435.3|230
1708953600000|2024-02-26 13:20:00|17438.2|17436.8|17436.7|17435.3|17438.7|17437.3|17432.7|17431.3|131
1708953900000|2024-02-26 13:25:00|17436.2|17434.8|17434.7|17433.3|17436.2|17434.8|17432.2|17430.8|116
1708954200000|2024-02-26 13:30:00|17435.7|17434.3|17442.7|17441.3|17443.7|17442.3|17433.7|17432.3|185
1708954500000|2024-02-26 13:35:00|17443.2|17441.8|17449.7|17448.3|17451.7|17450.3|17441.7|17440.3|389
1708954800000|2024-02-26 13:40:00|17450.2|17448.8|17443.7|17442.3|17456.7|17455.3|17443.2|17441.8|318
1708955100000|2024-02-26 13:45:00|17444.2|17442.8|17446.7|17445.3|17447.7|17446.3|17440.7|17439.3|115
1708955400000|2024-02-26 13:50:00|17446.2|17444.8|17439.2|17437.8|17446.7|17445.3|17436.7|17435.3|203
1708955700000|2024-02-26 13:55:00|17439.7|17438.3|17442.7|17441.3|17443.7|17442.3|17439.7|17438.3|108
1708956000000|2024-02-26 14:00:00|17443.7|17442.3|17435.2|17433.8|17443.7|17442.3|17431.7|17430.3|240
1708956300000|2024-02-26 14:05:00|17434.7|17433.3|17429.7|17428.3|17434.7|17433.3|17427.7|17426.3|150
1708956600000|2024-02-26 14:10:00|17430.2|17428.8|17436.2|17434.8|17438.2|17436.8|17429.7|17428.3|130
1708956900000|2024-02-26 14:15:00|17435.7|17434.3|17434.7|17433.3|17437.7|17436.3|17431.7|17430.3|112
1708957200000|2024-02-26 14:20:00|17435.2|17433.8|17435.7|17434.3|17438.7|17437.3|17431.7|17430.3|132
1708957500000|2024-02-26 14:25:00|17436.2|17434.8|17446.7|17445.3|17447.7|17446.3|17435.7|17434.3|172
1708957800000|2024-02-26 14:30:00|17446.2|17444.8|17444.2|17442.8|17447.7|17446.3|17436.7|17435.3|275
1708958100000|2024-02-26 14:35:00|17443.7|17442.3|17441.2|17439.8|17445.7|17444.3|17436.2|17434.8|215
1708958400000|2024-02-26 14:40:00|17441.7|17440.3|17443.2|17441.8|17443.7|17442.3|17436.7|17435.3|178
1708958700000|2024-02-26 14:45:00|17443.7|17442.3|17442.7|17441.3|17444.7|17443.3|17435.2|17433.8|340
1708959000000|2024-02-26 14:50:00|17443.2|17441.8|17448.7|17447.3|17450.7|17449.3|17440.7|17439.3|323
1708959300000|2024-02-26 14:55:00|17449.2|17447.8|17447.7|17446.3|17452.7|17451.3|17445.7|17444.3|234
1708959600000|2024-02-26 15:00:00|17448.2|17446.8|17448.7|17447.3|17449.2|17447.8|17440.7|17439.3|360
1708959900000|2024-02-26 15:05:00|17448.2|17446.8|17458.7|17457.3|17463.7|17462.3|17447.2|17445.8|597
1708960200000|2024-02-26 15:10:00|17459.2|17457.8|17453.7|17452.3|17459.7|17458.3|17451.7|17450.3|366
1708960500000|2024-02-26 15:15:00|17454.2|17452.8|17449.7|17448.3|17454.7|17453.3|17446.7|17445.3|216
1708960800000|2024-02-26 15:20:00|17449.2|17447.8|17445.7|17444.3|17454.7|17453.3|17445.2|17443.8|193
1708961100000|2024-02-26 15:25:00|17445.2|17443.8|17440.7|17439.3|17447.7|17446.3|17439.7|17438.3|221
1708961400000|2024-02-26 15:30:00|17441.2|17439.8|17437.7|17436.3|17442.7|17441.3|17436.7|17435.3|262
1708961700000|2024-02-26 15:35:00|17437.2|17435.8|17438.2|17436.8|17444.2|17442.8|17434.7|17433.3|232
1708962000000|2024-02-26 15:40:00|17438.7|17437.3|17437.7|17436.3|17444.7|17443.3|17435.7|17434.3|159
1708962300000|2024-02-26 15:45:00|17437.2|17435.8|17438.7|17437.3|17443.7|17442.3|17436.7|17435.3|210
1708962600000|2024-02-26 15:50:00|17439.7|17438.3|17437.7|17436.3|17439.7|17438.3|17436.7|17435.3|238
1708962900000|2024-02-26 15:55:00|17437.2|17435.8|17431.2|17429.8|17438.2|17436.8|17430.7|17429.3|319
1708963200000|2024-02-26 16:00:00|17431.7|17430.3|17429.2|17427.8|17435.7|17434.3|17426.7|17425.3|388
1708963500000|2024-02-26 16:05:00|17429.7|17428.3|17420.7|17419.3|17429.7|17428.3|17415.7|17414.3|439
1708963800000|2024-02-26 16:10:00|17419.7|17418.3|17424.7|17423.3|17428.7|17427.3|17418.7|17417.3|315
1708964100000|2024-02-26 16:15:00|17425.2|17423.8|17427.7|17426.3|17429.7|17428.3|17423.7|17422.3|221
1708964400000|2024-02-26 16:20:00|17426.7|17425.3|17424.7|17423.3|17429.7|17428.3|17424.7|17423.3|266
1708964700000|2024-02-26 16:25:00|17424.2|17422.8|17434.2|17432.8|17434.2|17432.8|17422.2|17420.8|900
1708965000000|2024-02-26 16:30:00|17433.7|17432.3|17429.4|17426.6|17435.4|17432.6|17428.9|17426.1|782
1708965300000|2024-02-26 16:35:00|17430.4|17427.6|17434.4|17431.6|17435.4|17432.6|17429.4|17426.6|628
1708965600000|2024-02-26 16:40:00|17435.4|17432.6|17434.4|17431.6|17436.4|17433.6|17431.4|17428.6|154
1708965900000|2024-02-26 16:45:00|17435.4|17432.6|17434.4|17431.6|17435.4|17432.6|17432.4|17429.6|124
1708966200000|2024-02-26 16:50:00|17434.9|17432.1|17435.4|17432.6|17436.4|17433.6|17434.4|17431.6|61
1708966500000|2024-02-26 16:55:00|17435.9|17433.1|17431.4|17428.6|17435.9|17433.1|17430.9|17428.1|74
1708966800000|2024-02-26 17:00:00|17431.9|17429.1|17428.9|17426.1|17431.9|17429.1|17425.4|17422.6|130
1708967100000|2024-02-26 17:05:00|17428.4|17425.6|17427.4|17424.6|17430.4|17427.6|17427.4|17424.6|50
1708967400000|2024-02-26 17:10:00|17426.4|17423.6|17429.4|17426.6|17429.9|17427.1|17426.4|17423.6|80
1708967700000|2024-02-26 17:15:00|17429.9|17427.1|17430.4|17427.6|17432.9|17430.1|17429.4|17426.6|58
1708968000000|2024-02-26 17:20:00|17430.9|17428.1|17435.9|17433.1|17436.4|17433.6|17430.4|17427.6|66
1708968300000|2024-02-26 17:25:00|17436.4|17433.6|17436.4|17433.6|17438.4|17435.6|17435.4|17432.6|88
1708968600000|2024-02-26 17:30:00|17435.4|17432.6|17434.4|17431.6|17437.4|17434.6|17433.4|17430.6|83
1708968900000|2024-02-26 17:35:00|17433.9|17431.1|17433.4|17430.6|17434.4|17431.6|17431.4|17428.6|59
1708969200000|2024-02-26 17:40:00|17432.4|17429.6|17428.4|17425.6|17434.4|17431.6|17427.9|17425.1|64
1708969500000|2024-02-26 17:45:00|17428.9|17426.1|17425.4|17422.6|17429.4|17426.6|17424.9|17422.1|50
1708969800000|2024-02-26 17:50:00|17424.9|17422.1|17424.4|17421.6|17425.4|17422.6|17421.4|17418.6|147
1708970100000|2024-02-26 17:55:00|17423.9|17421.1|17426.4|17423.6|17426.4|17423.6|17423.4|17420.6|78
1708970400000|2024-02-26 18:00:00|17425.9|17423.1|17424.4|17421.6|17426.4|17423.6|17420.4|17417.6|155
1708970700000|2024-02-26 18:05:00|17424.9|17422.1|17427.4|17424.6|17429.4|17426.6|17424.4|17421.6|90
1708971000000|2024-02-26 18:10:00|17427.9|17425.1|17430.9|17428.1|17432.4|17429.6|17427.4|17424.6|74
1708971300000|2024-02-26 18:15:00|17430.4|17427.6|17424.4|17421.6|17431.9|17429.1|17424.4|17421.6|74
1708971600000|2024-02-26 18:20:00|17423.9|17421.1|17422.9|17420.1|17424.4|17421.6|17419.9|17417.1|146
1708971900000|2024-02-26 18:25:00|17423.4|17420.6|17418.4|17415.6|17423.4|17420.6|17415.4|17412.6|260
1708972200000|2024-02-26 18:30:00|17417.9|17415.1|17414.4|17411.6|17420.4|17417.6|17413.4|17410.6|200
1708972500000|2024-02-26 18:35:00|17413.9|17411.1|17415.4|17412.6|17415.4|17412.6|17407.4|17404.6|192
1708972800000|2024-02-26 18:40:00|17415.9|17413.1|17417.4|17414.6|17420.4|17417.6|17415.4|17412.6|94
1708973100000|2024-02-26 18:45:00|17417.9|17415.1|17418.9|17416.1|17421.4|17418.6|17417.4|17414.6|103
1708973400000|2024-02-26 18:50:00|17419.4|17416.6|17419.4|17416.6|17420.4|17417.6|17415.4|17412.6|114
1708973700000|2024-02-26 18:55:00|17419.9|17417.1|17424.4|17421.6|17424.4|17421.6|17419.4|17416.6|64
1708974000000|2024-02-26 19:00:00|17423.9|17421.1|17428.4|17425.6|17430.4|17427.6|17423.9|17421.1|79
1708974300000|2024-02-26 19:05:00|17428.9|17426.1|17428.4|17425.6|17435.4|17432.6|17428.4|17425.6|125
1708974600000|2024-02-26 19:10:00|17428.9|17426.1|17426.4|17423.6|17430.4|17427.6|17423.4|17420.6|158
1708974900000|2024-02-26 19:15:00|17426.9|17424.1|17430.4|17427.6|17430.9|17428.1|17425.9|17423.1|56
1708975200000|2024-02-26 19:20:00|17430.9|17428.1|17434.4|17431.6|17434.4|17431.6|17428.4|17425.6|67
1708975500000|2024-02-26 19:25:00|17434.9|17432.1|17432.9|17430.1|17435.4|17432.6|17430.4|17427.6|57
1708975800000|2024-02-26 19:30:00|17432.4|17429.6|17430.9|17428.1|17437.9|17435.1|17428.9|17426.1|105
1708976100000|2024-02-26 19:35:00|17431.4|17428.6|17432.9|17430.1|17433.9|17431.1|17428.4|17425.6|108
1708976400000|2024-02-26 19:40:00|17432.4|17429.6|17431.4|17428.6|17433.4|17430.6|17426.4|17423.6|61
1708976700000|2024-02-26 19:45:00|17430.9|17428.1|17430.9|17428.1|17432.4|17429.6|17429.4|17426.6|44
1708977000000|2024-02-26 19:50:00|17430.4|17427.6|17432.4|17429.6|17437.4|17434.6|17430.4|17427.6|67
1708977300000|2024-02-26 19:55:00|17431.9|17429.1|17431.4|17428.6|17434.4|17431.6|17430.4|17427.6|56
1708977600000|2024-02-26 20:00:00|17431.9|17429.1|17432.4|17429.6|17433.4|17430.6|17429.9|17427.1|42
1708977900000|2024-02-26 20:05:00|17432.9|17430.1|17436.4|17433.6|17436.4|17433.6|17430.4|17427.6|52
1708978200000|2024-02-26 20:10:00|17435.9|17433.1|17440.9|17438.1|17443.4|17440.6|17435.9|17433.1|211
1708978500000|2024-02-26 20:15:00|17440.4|17437.6|17436.4|17433.6|17442.9|17440.1|17434.4|17431.6|121
1708978800000|2024-02-26 20:20:00|17435.9|17433.1|17437.9|17435.1|17440.4|17437.6|17435.4|17432.6|83
1708979100000|2024-02-26 20:25:00|17437.4|17434.6|17441.4|17438.6|17442.4|17439.6|17437.4|17434.6|55
1708979400000|2024-02-26 20:30:00|17441.9|17439.1|17432.4|17429.6|17442.4|17439.6|17430.9|17428.1|112
1708979700000|2024-02-26 20:35:00|17431.9|17429.1|17435.4|17432.6|17437.4|17434.6|17430.9|17428.1|73
1708980000000|2024-02-26 20:40:00|17435.9|17433.1|17434.9|17432.1|17437.4|17434.6|17433.4|17430.6|90
1708980300000|2024-02-26 20:45:00|17434.4|17431.6|17437.4|17434.6|17437.9|17435.1|17434.4|17431.6|104
1708980600000|2024-02-26 20:50:00|17437.9|17435.1|17431.4|17428.6|17438.4|17435.6|17430.4|17427.6|176
1708980900000|2024-02-26 20:55:00|17431.9|17429.1|17427.9|17425.1|17433.4|17430.6|17426.4|17423.6|166
1708981200000|2024-02-26 21:00:00|17431.2|17424.2|17429.2|17422.2|17431.3|17424.3|17423.9|17416.9|10
1708981500000|2024-02-26 21:05:00|17430.1|17423.1|17428|17421|17431.7|17424.7|17425.4|17418.4|0
1708981800000|2024-02-26 21:10:00|17427.1|17420.1|17426.3|17419.3|17428.9|17421.9|17422.9|17415.9|0
1708982100000|2024-02-26 21:15:00|17427.1|17420.1|17425.5|17418.5|17427.1|17420.1|17424.6|17417.6|0
1708982400000|2024-02-26 21:20:00|17425.9|17418.9|17424.8|17417.8|17426.4|17419.4|17423.4|17416.4|0
1708982700000|2024-02-26 21:25:00|17424.9|17417.9|17425.7|17418.7|17425.8|17418.8|17424.9|17417.9|0
1708983000000|2024-02-26 21:30:00|17425.3|17418.3|17427.5|17420.5|17427.5|17420.5|17425.3|17418.3|0
1708983300000|2024-02-26 21:35:00|17426.6|17419.6|17422.3|17415.3|17427.5|17420.5|17421.5|17414.5|0
1708983600000|2024-02-26 21:40:00|17422.2|17415.2|17419.7|17412.7|17423.1|17416.1|17418.8|17411.8|0
1708983900000|2024-02-26 21:45:00|17420.1|17413.1|17421.5|17414.5|17422.4|17415.4|17419.7|17412.7|0
1708984200000|2024-02-26 21:50:00|17421.1|17414.1|17418.9|17411.9|17421.5|17414.5|17418.9|17411.9|0
1708984500000|2024-02-26 21:55:00|17418.1|17411.1|17419.9|17412.9|17420.7|17413.7|17416.2|17409.2|0
1708984800000|2024-02-26 22:00:00|17420.1|17413.1|17424.3|17417.3|17428.2|17421.2|17420.1|17413.1|0
1708985100000|2024-02-26 22:05:00|17424.5|17417.5|17425.8|17418.8|17426.5|17419.5|17424.2|17417.2|0
1708985400000|2024-02-26 22:10:00|17425.7|17418.7|17426.8|17419.8|17426.8|17419.8|17424.5|17417.5|0
1708985700000|2024-02-26 22:15:00|17426.9|17419.9|17426.3|17419.3|17426.9|17419.9|17426.3|17419.3|0
1708986000000|2024-02-26 22:20:00|17425.2|17418.2|17421.8|17414.8|17425.2|17418.2|17421.1|17414.1|0
1708986300000|2024-02-26 22:25:00|17421.6|17414.6|17422.5|17415.5|17422.7|17415.7|17421.2|17414.2|0
1708986600000|2024-02-26 22:30:00|17422.1|17415.1|17421.9|17414.9|17422.3|17415.3|17420.3|17413.3|0
1708986900000|2024-02-26 22:35:00|17421.3|17414.3|17421.4|17414.4|17421.7|17414.7|17420.6|17413.6|0
1708987200000|2024-02-26 22:40:00|17421.5|17414.5|17421.6|17414.6|17421.6|17414.6|17421.4|17414.4|0
1708987500000|2024-02-26 22:45:00|17421.5|17414.5|17422.5|17415.5|17422.5|17415.5|17421.5|17414.5|0
1708988100000|2024-02-26 22:55:00|17422.3|17415.3|17422|17415|17423.2|17416.2|17420.5|17413.5|0
1708988400000|2024-02-26 23:00:00|17423|17416|17419.3|17412.3|17423|17416|17416.7|17409.7|0
1708988700000|2024-02-26 23:05:00|17420.2|17413.2|17423.7|17416.7|17424.5|17417.5|17420.2|17413.2|0
1708989000000|2024-02-26 23:10:00|17422.8|17415.8|17427.1|17420.1|17428|17421|17422.8|17415.8|0
1708989300000|2024-02-26 23:15:00|17426.7|17419.7|17426.3|17419.3|17427.1|17420.1|17424.5|17417.5|0
1708989600000|2024-02-26 23:20:00|17426.7|17419.7|17426.3|17419.3|17427.2|17420.2|17425.9|17418.9|0
1708989900000|2024-02-26 23:25:00|17426.4|17419.4|17427.2|17420.2|17428.1|17421.1|17426.4|17419.4|0
1708990200000|2024-02-26 23:30:00|17428.1|17421.1|17431.6|17424.6|17431.6|17424.6|17427.2|17420.2|0
1708990500000|2024-02-26 23:35:00|17431.1|17424.1|17433.3|17426.3|17433.7|17426.7|17430.7|17423.7|0
1708990800000|2024-02-26 23:40:00|17432.9|17425.9|17436.3|17429.3|17437.6|17430.6|17432.5|17425.5|0
1708991100000|2024-02-26 23:45:00|17435.5|17428.5|17432.7|17425.7|17436.3|17429.3|17431.8|17424.8|0
1708991400000|2024-02-26 23:50:00|17432.6|17425.6|17429|17422|17432.6|17425.6|17429|17422|0
1708991700000|2024-02-26 23:55:00|17429.4|17422.4|17427.5|17420.5|17430.7|17423.7|17427.5|17420.5|0
1708992000000|2024-02-27 00:00:00|17427.9|17420.9|17417.7|17410.7|17429.2|17422.2|17417.7|17410.7|0
1708992300000|2024-02-27 00:05:00|17418.1|17411.1|17411.8|17404.8|17418.5|17411.5|17405.6|17398.6|0
1708992600000|2024-02-27 00:10:00|17411.4|17404.4|17417.8|17410.8|17418.7|17411.7|17410.1|17403.1|0
1708992900000|2024-02-27 00:15:00|17417.4|17410.4|17410|17405|17417.4|17410.4|17407|17402|53
1708993200000|2024-02-27 00:20:00|17409.5|17404.5|17416|17411|17416|17411|17409.5|17404.5|6
1708993500000|2024-02-27 00:25:00|17415.5|17410.5|17413|17408|17415.5|17410.5|17411|17406|22
1708993800000|2024-02-27 00:30:00|17412.5|17407.5|17417|17412|17417|17412|17412|17407|5
1708994100000|2024-02-27 00:35:00|17416.5|17411.5|17417.5|17412.5|17418.5|17413.5|17415.5|17410.5|4
1708994400000|2024-02-27 00:40:00|17417|17412|17414.5|17409.5|17418.5|17413.5|17413.5|17408.5|3
1708994700000|2024-02-27 00:45:00|17414|17409|17416.5|17411.5|17416.5|17411.5|17414|17409|1
1708995000000|2024-02-27 00:50:00|17417|17412|17416.7|17411.7|17417|17412|17413|17408|8
1708995300000|2024-02-27 00:55:00|17417.2|17412.2|17417.7|17412.7|17417.7|17412.7|17415.7|17410.7|4
1708995600000|2024-02-27 01:00:00|17419.2|17414.2|17420.2|17415.2|17420.2|17415.2|17417.7|17412.7|8
1708995900000|2024-02-27 01:05:00|17419.7|17414.7|17422.7|17417.7|17422.7|17417.7|17418.7|17413.7|2
1708996200000|2024-02-27 01:10:00|17423.2|17418.2|17417.7|17412.7|17424.7|17419.7|17416.7|17411.7|9
1708996500000|2024-02-27 01:15:00|17418.2|17413.2|17414.7|17409.7|17418.2|17413.2|17411.2|17406.2|28
1708996800000|2024-02-27 01:20:00|17414.2|17409.2|17415.2|17410.2|17417.2|17412.2|17412.7|17407.7|8
1708997100000|2024-02-27 01:25:00|17415.7|17410.7|17416.7|17411.7|17417.2|17412.2|17415.7|17410.7|4
1708997400000|2024-02-27 01:30:00|17416.2|17411.2|17415.2|17410.2|17419.7|17414.7|17414.2|17409.2|7
1708997700000|2024-02-27 01:35:00|17415.7|17410.7|17417.2|17412.2|17417.2|17412.2|17415.2|17410.2|1
1708998000000|2024-02-27 01:40:00|17416.7|17411.7|17410.7|17405.7|17416.7|17411.7|17409.2|17404.2|36
1708998300000|2024-02-27 01:45:00|17411.2|17406.2|17405.2|17400.2|17411.7|17406.7|17405.2|17400.2|11
1708998600000|2024-02-27 01:50:00|17405.7|17400.7|17407.2|17402.2|17408.2|17403.2|17405.2|17400.2|6
1708998900000|2024-02-27 01:55:00|17406.7|17401.7|17407.7|17402.7|17410.7|17405.7|17406.7|17401.7|0
1708999200000|2024-02-27 02:00:00|17408.2|17403.2|17416.2|17411.2|17417.2|17412.2|17408.2|17403.2|17
1708999500000|2024-02-27 02:05:00|17415.7|17410.7|17415.7|17410.7|17417.7|17412.7|17414.2|17409.2|4
1708999800000|2024-02-27 02:10:00|17415.2|17410.2|17407.2|17402.2|17415.7|17410.7|17407.2|17402.2|8
1709000100000|2024-02-27 02:15:00|17406.7|17401.7|17403.2|17398.2|17406.7|17401.7|17400.2|17395.2|46
1709000400000|2024-02-27 02:20:00|17402.7|17397.7|17398.7|17393.7|17405.2|17400.2|17397.2|17392.2|19
1709000700000|2024-02-27 02:25:00|17398.2|17393.2|17396.2|17391.2|17399.7|17394.7|17393.7|17388.7|8
1709001000000|2024-02-27 02:30:00|17396.7|17391.7|17393.7|17388.7|17396.7|17391.7|17393.7|17388.7|10
1709001300000|2024-02-27 02:35:00|17393.2|17388.2|17394.7|17389.7|17396.2|17391.2|17392.7|17387.7|4
1709001600000|2024-02-27 02:40:00|17394.2|17389.2|17392.7|17387.7|17396.2|17391.2|17390.2|17385.2|9
1709001900000|2024-02-27 02:45:00|17392.2|17387.2|17392.7|17387.7|17393.7|17388.7|17390.7|17385.7|3
1709002200000|2024-02-27 02:50:00|17392.2|17387.2|17393.7|17388.7|17395.7|17390.7|17391.7|17386.7|3
1709002500000|2024-02-27 02:55:00|17393.2|17388.2|17391.7|17386.7|17394.7|17389.7|17391.2|17386.2|10
1709002800000|2024-02-27 03:00:00|17391.2|17386.2|17392.7|17387.7|17393.2|17388.2|17386.2|17381.2|22
1709003100000|2024-02-27 03:05:00|17393.2|17388.2|17388.7|17383.7|17394.7|17389.7|17387.7|17382.7|17
1709003400000|2024-02-27 03:10:00|17388.2|17383.2|17388.7|17383.7|17389.7|17384.7|17387.7|17382.7|2
1709003700000|2024-02-27 03:15:00|17388.2|17383.2|17389.7|17384.7|17391.7|17386.7|17386.2|17381.2|10
1709004000000|2024-02-27 03:20:00|17390.2|17385.2|17391.7|17386.7|17392.7|17387.7|17389.7|17384.7|10
1709004300000|2024-02-27 03:25:00|17392.2|17387.2|17392.7|17387.7|17393.7|17388.7|17390.7|17385.7|1
1709004600000|2024-02-27 03:30:00|17393.2|17388.2|17396.7|17391.7|17397.2|17392.2|17392.7|17387.7|4
1709004900000|2024-02-27 03:35:00|17397.2|17392.2|17397.7|17392.7|17399.7|17394.7|17396.7|17391.7|13
1709005200000|2024-02-27 03:40:00|17397.2|17392.2|17394.2|17389.2|17397.7|17392.7|17392.7|17387.7|7
1709005500000|2024-02-27 03:45:00|17395.7|17390.7|17396.2|17391.2|17398.2|17393.2|17395.7|17390.7|8
1709005800000|2024-02-27 03:50:00|17395.7|17390.7|17395.7|17390.7|17395.7|17390.7|17394.7|17389.7|1
1709006100000|2024-02-27 03:55:00|17396.2|17391.2|17399.7|17394.7|17400.7|17395.7|17396.2|17391.2|21
1709006400000|2024-02-27 04:00:00|17400.2|17395.2|17399.7|17394.7|17403.7|17398.7|17398.7|17393.7|3
1709006700000|2024-02-27 04:05:00|17399.2|17394.2|17398.2|17393.2|17399.7|17394.7|17397.2|17392.2|1
1709007000000|2024-02-27 04:10:00|17398.7|17393.7|17398.7|17393.7|17399.7|17394.7|17398.2|17393.2|4
1709007300000|2024-02-27 04:15:00|17399.2|17394.2|17398.7|17393.7|17399.7|17394.7|17398.2|17393.2|0
1709007600000|2024-02-27 04:20:00|17399.2|17394.2|17396.2|17391.2|17399.7|17394.7|17396.2|17391.2|10
1709007900000|2024-02-27 04:25:00|17396.7|17391.7|17399.2|17394.2|17399.7|17394.7|17396.7|17391.7|1
1709008200000|2024-02-27 04:30:00|17398.7|17393.7|17397.7|17392.7|17399.7|17394.7|17396.7|17391.7|1
1709008500000|2024-02-27 04:35:00|17398.2|17393.2|17400.7|17395.7|17404.7|17399.7|17397.7|17392.7|15
1709008800000|2024-02-27 04:40:00|17401.2|17396.2|17401.7|17396.7|17402.7|17397.7|17400.7|17395.7|3
1709009100000|2024-02-27 04:45:00|17402.2|17397.2|17403.7|17398.7|17403.7|17398.7|17401.7|17396.7|1
1709009400000|2024-02-27 04:50:00|17403.2|17398.2|17404.2|17399.2|17404.2|17399.2|17401.7|17396.7|2
1709009700000|2024-02-27 04:55:00|17403.7|17398.7|17404.7|17399.7|17404.7|17399.7|17402.7|17397.7|1
1709010000000|2024-02-27 05:00:00|17404.2|17399.2|17402.7|17397.7|17404.7|17399.7|17401.7|17396.7|13
1709010300000|2024-02-27 05:05:00|17403.2|17398.2|17407.2|17402.2|17407.2|17402.2|17402.7|17397.7|13
1709010600000|2024-02-27 05:10:00|17406.7|17401.7|17416.7|17411.7|17416.7|17411.7|17406.2|17401.2|69
1709010900000|2024-02-27 05:15:00|17415.7|17410.7|17416.7|17411.7|17417.2|17412.2|17414.7|17409.7|20
1709011200000|2024-02-27 05:20:00|17417.2|17412.2|17410.2|17405.2|17417.2|17412.2|17407.7|17402.7|10
1709011500000|2024-02-27 05:25:00|17409.7|17404.7|17405.2|17400.2|17409.7|17404.7|17404.7|17399.7|3
1709011800000|2024-02-27 05:30:00|17406.2|17401.2|17407.2|17402.2|17407.2|17402.2|17406.2|17401.2|2
1709012100000|2024-02-27 05:35:00|17406.7|17401.7|17401.7|17396.7|17406.7|17401.7|17400.2|17395.2|8
1709012400000|2024-02-27 05:40:00|17401.2|17396.2|17397.7|17392.7|17401.2|17396.2|17394.7|17389.7|9
1709012700000|2024-02-27 05:45:00|17398.2|17393.2|17400.7|17395.7|17400.7|17395.7|17397.7|17392.7|1
1709013000000|2024-02-27 05:50:00|17401.2|17396.2|17401.7|17396.7|17402.7|17397.7|17399.7|17394.7|1
1709013300000|2024-02-27 05:55:00|17402.2|17397.2|17403.7|17398.7|17404.7|17399.7|17402.2|17397.2|0
1709013600000|2024-02-27 06:00:00|17403.2|17398.2|17396.7|17391.7|17403.7|17398.7|17396.7|17391.7|19
1709013900000|2024-02-27 06:05:00|17397.2|17392.2|17396.2|17391.2|17397.7|17392.7|17394.7|17389.7|18
1709014200000|2024-02-27 06:10:00|17396.7|17391.7|17397.7|17392.7|17401.2|17396.2|17396.2|17391.2|11
1709014500000|2024-02-27 06:15:00|17398.2|17393.2|17399.7|17394.7|17399.7|17394.7|17396.7|17391.7|6
1709014800000|2024-02-27 06:20:00|17400.2|17395.2|17400.7|17395.7|17402.7|17397.7|17399.2|17394.2|8
1709015100000|2024-02-27 06:25:00|17401.2|17396.2|17399.7|17394.7|17402.7|17397.7|17399.7|17394.7|4
1709015400000|2024-02-27 06:30:00|17400.2|17395.2|17400.7|17395.7|17400.7|17395.7|17396.2|17391.2|13
1709015700000|2024-02-27 06:35:00|17401.7|17396.7|17402.7|17397.7|17404.7|17399.7|17401.7|17396.7|13
1709016000000|2024-02-27 06:40:00|17402.2|17397.2|17401.7|17396.7|17402.2|17397.2|17399.2|17394.2|11
1709016300000|2024-02-27 06:45:00|17401.2|17396.2|17403.7|17398.7|17405.2|17400.2|17401.2|17396.2|5
1709016600000|2024-02-27 06:50:00|17404.2|17399.2|17404.7|17399.7|17405.2|17400.2|17402.7|17397.7|21
1709016900000|2024-02-27 06:55:00|17404.2|17399.2|17403.7|17398.7|17404.7|17399.7|17403.2|17398.2|15
1709017200000|2024-02-27 07:00:00|17402.6|17399.8|17407.6|17404.8|17409.1|17406.3|17401.6|17398.8|192
1709017500000|2024-02-27 07:05:00|17407.1|17404.3|17406.6|17403.8|17408.1|17405.3|17404.1|17401.3|110
1709017800000|2024-02-27 07:10:00|17406.1|17403.3|17416.1|17413.3|17417.6|17414.8|17405.6|17402.8|148
1709018100000|2024-02-27 07:15:00|17415.6|17412.8|17413.6|17410.8|17416.1|17413.3|17410.6|17407.8|75
1709018400000|2024-02-27 07:20:00|17414.1|17411.3|17419.6|17416.8|17420.1|17417.3|17412.1|17409.3|63
1709018700000|2024-02-27 07:25:00|17420.1|17417.3|17428.6|17425.8|17429.1|17426.3|17419.1|17416.3|144
1709019000000|2024-02-27 07:30:00|17428.1|17425.3|17426.1|17423.3|17429.1|17426.3|17421.1|17418.3|99
1709019300000|2024-02-27 07:35:00|17425.6|17422.8|17426.6|17423.8|17427.6|17424.8|17423.6|17420.8|44
1709019600000|2024-02-27 07:40:00|17427.1|17424.3|17424.1|17421.3|17428.1|17425.3|17423.1|17420.3|55
1709019900000|2024-02-27 07:45:00|17424.6|17421.8|17421.1|17418.3|17424.6|17421.8|17420.1|17417.3|43
1709020200000|2024-02-27 07:50:00|17421.6|17418.8|17422.1|17419.3|17425.1|17422.3|17419.6|17416.8|92
1709020500000|2024-02-27 07:55:00|17422.6|17419.8|17428.1|17425.3|17428.1|17425.3|17421.1|17418.3|113
1709020800000|2024-02-27 08:00:00|17427.4|17426|17428.9|17427.5|17435.4|17434|17415.9|17414.5|1506
1709021100000|2024-02-27 08:05:00|17428.4|17427|17438.4|17437|17439.4|17438|17428.4|17427|467
1709021400000|2024-02-27 08:10:00|17438.9|17437.5|17441.9|17440.5|17446.4|17445|17437.4|17436|372
1709021700000|2024-02-27 08:15:00|17441.4|17440|17440.4|17439|17442.4|17441|17431.4|17430|452
1709022000000|2024-02-27 08:20:00|17439.9|17438.5|17447.4|17446|17450.4|17449|17439.4|17438|422
1709022300000|2024-02-27 08:25:00|17446.9|17445.5|17458.9|17457.5|17459.4|17458|17445.9|17444.5|477
1709022600000|2024-02-27 08:30:00|17459.4|17458|17463.9|17462.5|17470.4|17469|17455.4|17454|829
1709022900000|2024-02-27 08:35:00|17463.4|17462|17466.9|17465.5|17471.4|17470|17457.4|17456|614
1709023200000|2024-02-27 08:40:00|17466.6|17465.2|17455.1|17453.7|17470.1|17468.7|17455.1|17453.7|378
1709023500000|2024-02-27 08:45:00|17455.6|17454.2|17448.1|17446.7|17459.1|17457.7|17448.1|17446.7|461
1709023800000|2024-02-27 08:50:00|17448.6|17447.2|17455.1|17453.7|17456.1|17454.7|17446.1|17444.7|246
1709024100000|2024-02-27 08:55:00|17454.1|17452.7|17451.1|17449.7|17457.1|17455.7|17448.1|17446.7|193
1709024400000|2024-02-27 09:00:00|17452.1|17450.7|17476.1|17474.7|17476.6|17475.2|17451.6|17450.2|471
1709024700000|2024-02-27 09:05:00|17475.6|17474.2|17484.1|17482.7|17490.1|17488.7|17474.1|17472.7|849
1709025000000|2024-02-27 09:10:00|17483.6|17482.2|17473.1|17471.7|17486.6|17485.2|17471.6|17470.2|465
1709025300000|2024-02-27 09:15:00|17474.1|17472.7|17485.6|17484.2|17486.6|17485.2|17473.1|17471.7|297
1709025600000|2024-02-27 09:20:00|17485.1|17483.7|17494.1|17492.7|17494.6|17493.2|17483.6|17482.2|263
1709025900000|2024-02-27 09:25:00|17494.6|17493.2|17497.6|17496.2|17499.6|17498.2|17493.1|17491.7|340
1709026200000|2024-02-27 09:30:00|17497.1|17495.7|17497.1|17495.7|17500.1|17498.7|17493.1|17491.7|348
1709026500000|2024-02-27 09:35:00|17496.6|17495.2|17498.6|17497.2|17500.1|17498.7|17494.1|17492.7|215
1709026800000|2024-02-27 09:40:00|17499.1|17497.7|17505.1|17503.7|17507.1|17505.7|17497.1|17495.7|663
1709027100000|2024-02-27 09:45:00|17504.6|17503.2|17504.1|17502.7|17507.1|17505.7|17500.1|17498.7|353
1709027400000|2024-02-27 09:50:00|17503.1|17501.7|17505.1|17503.7|17506.6|17505.2|17495.1|17493.7|346
1709027700000|2024-02-27 09:55:00|17505.6|17504.2|17503.6|17502.2|17506.1|17504.7|17500.1|17498.7|288
1709028000000|2024-02-27 10:00:00|17504.1|17502.7|17500.6|17499.2|17506.1|17504.7|17499.1|17497.7|268
1709028300000|2024-02-27 10:05:00|17500.1|17498.7|17504.1|17502.7|17508.1|17506.7|17499.1|17497.7|255
1709028600000|2024-02-27 10:10:00|17504.6|17503.2|17500.1|17498.7|17508.6|17507.2|17499.1|17497.7|253
1709028900000|2024-02-27 10:15:00|17500.6|17499.2|17506.1|17504.7|17507.1|17505.7|17496.1|17494.7|323
1709029200000|2024-02-27 10:20:00|17506.6|17505.2|17507.1|17505.7|17509.1|17507.7|17504.1|17502.7|291
1709029500000|2024-02-27 10:25:00|17507.6|17506.2|17503.1|17501.7|17509.1|17507.7|17502.6|17501.2|237
1709029800000|2024-02-27 10:30:00|17503.6|17502.2|17506.1|17504.7|17508.6|17507.2|17502.1|17500.7|214
1709030100000|2024-02-27 10:35:00|17507.1|17505.7|17501.1|17499.7|17507.6|17506.2|17498.6|17497.2|260
1709030400000|2024-02-27 10:40:00|17500.6|17499.2|17496.1|17494.7|17501.1|17499.7|17492.1|17490.7|282
1709030700000|2024-02-27 10:45:00|17495.6|17494.2|17500.1|17498.7|17502.1|17500.7|17495.1|17493.7|157
1709031000000|2024-02-27 10:50:00|17500.6|17499.2|17505.1|17503.7|17507.6|17506.2|17500.1|17498.7|153
1709031300000|2024-02-27 10:55:00|17504.6|17503.2|17505.1|17503.7|17506.1|17504.7|17503.1|17501.7|116
1709031600000|2024-02-27 11:00:00|17504.1|17502.7|17500.1|17498.7|17504.1|17502.7|17496.1|17494.7|179
1709031900000|2024-02-27 11:05:00|17499.6|17498.2|17497.6|17496.2|17501.1|17499.7|17495.1|17493.7|163
1709032200000|2024-02-27 11:10:00|17497.1|17495.7|17497.1|17495.7|17502.1|17500.7|17496.6|17495.2|119
1709032500000|2024-02-27 11:15:00|17496.6|17495.2|17496.1|17494.7|17499.1|17497.7|17495.1|17493.7|125
1709032800000|2024-02-27 11:20:00|17495.6|17494.2|17492.1|17490.7|17496.1|17494.7|17490.6|17489.2|143
1709033100000|2024-02-27 11:25:00|17492.6|17491.2|17490.1|17488.7|17497.1|17495.7|17490.1|17488.7|190
1709033400000|2024-02-27 11:30:00|17490.6|17489.2|17493.1|17491.7|17493.1|17491.7|17485.1|17483.7|237
1709033700000|2024-02-27 11:35:00|17492.6|17491.2|17491.1|17489.7|17493.6|17492.2|17490.1|17488.7|178
1709034000000|2024-02-27 11:40:00|17491.6|17490.2|17488.1|17486.7|17492.1|17490.7|17488.1|17486.7|83
1709034300000|2024-02-27 11:45:00|17488.6|17487.2|17489.6|17488.2|17493.1|17491.7|17488.1|17486.7|136
1709034600000|2024-02-27 11:50:00|17489.1|17487.7|17496.1|17494.7|17497.1|17495.7|17489.1|17487.7|111
1709034900000|2024-02-27 11:55:00|17495.6|17494.2|17495.6|17494.2|17499.6|17498.2|17493.6|17492.2|117
1709035200000|2024-02-27 12:00:00|17496.1|17494.7|17503.1|17501.7|17503.6|17502.2|17496.1|17494.7|366
1709035500000|2024-02-27 12:05:00|17503.6|17502.2|17502.1|17500.7|17505.1|17503.7|17500.1|17498.7|151
1709035800000|2024-02-27 12:10:00|17502.6|17501.2|17509.1|17507.7|17509.6|17508.2|17502.1|17500.7|135
1709036100000|2024-02-27 12:15:00|17509.6|17508.2|17511.1|17509.7|17512.6|17511.2|17509.1|17507.7|209
1709036400000|2024-02-27 12:20:00|17510.6|17509.2|17518.1|17516.7|17518.1|17516.7|17510.1|17508.7|250
1709036700000|2024-02-27 12:25:00|17517.1|17515.7|17522.1|17520.7|17525.1|17523.7|17517.1|17515.7|360
1709037000000|2024-02-27 12:30:00|17522.6|17521.2|17531.1|17529.7|17535.1|17533.7|17522.1|17520.7|479
1709037300000|2024-02-27 12:35:00|17530.6|17529.2|17528.1|17526.7|17534.1|17532.7|17528.1|17526.7|468
1709037600000|2024-02-27 12:40:00|17528.6|17527.2|17532.1|17530.7|17536.6|17535.2|17528.6|17527.2|377
1709037900000|2024-02-27 12:45:00|17532.6|17531.2|17555.1|17553.7|17555.1|17553.7|17531.6|17530.2|576
1709038200000|2024-02-27 12:50:00|17554.6|17553.2|17541.1|17539.7|17555.1|17553.7|17540.1|17538.7|462
1709038500000|2024-02-27 12:55:00|17542.1|17540.7|17539.6|17538.2|17542.1|17540.7|17535.1|17533.7|326
1709038800000|2024-02-27 13:00:00|17539.1|17537.7|17537.6|17536.2|17549.1|17547.7|17537.6|17536.2|285
1709039100000|2024-02-27 13:05:00|17538.1|17536.7|17525.6|17524.2|17540.1|17538.7|17524.1|17522.7|323
1709039400000|2024-02-27 13:10:00|17525.1|17523.7|17523.6|17522.2|17525.1|17523.7|17518.1|17516.7|376
1709039700000|2024-02-27 13:15:00|17524.1|17522.7|17510.6|17509.2|17524.1|17522.7|17506.1|17504.7|515
1709040000000|2024-02-27 13:20:00|17511.1|17509.7|17506.1|17504.7|17512.1|17510.7|17506.1|17504.7|253
1709040300000|2024-02-27 13:25:00|17506.6|17505.2|17502.6|17501.2|17507.1|17505.7|17495.1|17493.7|485
1709040600000|2024-02-27 13:30:00|17503.1|17501.7|17497.6|17496.2|17508.1|17506.7|17496.6|17495.2|383
1709040900000|2024-02-27 13:35:00|17498.1|17496.7|17501.6|17500.2|17506.1|17504.7|17496.1|17494.7|370
1709041200000|2024-02-27 13:40:00|17501.1|17499.7|17495.1|17493.7|17502.1|17500.7|17493.1|17491.7|287
1709041500000|2024-02-27 13:45:00|17494.6|17493.2|17496.1|17494.7|17502.1|17500.7|17493.1|17491.7|382
1709041800000|2024-02-27 13:50:00|17496.6|17495.2|17506.1|17504.7|17508.6|17507.2|17495.1|17493.7|345
1709042100000|2024-02-27 13:55:00|17505.6|17504.2|17514.1|17512.7|17515.1|17513.7|17502.1|17500.7|283
1709042400000|2024-02-27 14:00:00|17512.6|17511.2|17514.6|17513.2|17515.1|17513.7|17505.1|17503.7|223
1709042700000|2024-02-27 14:05:00|17514.1|17512.7|17513.1|17511.7|17517.1|17515.7|17509.1|17507.7|160
1709043000000|2024-02-27 14:10:00|17512.6|17511.2|17515.1|17513.7|17515.1|17513.7|17510.1|17508.7|169
1709043300000|2024-02-27 14:15:00|17515.6|17514.2|17506.6|17505.2|17517.1|17515.7|17504.1|17502.7|221
1709043600000|2024-02-27 14:20:00|17507.1|17505.7|17513.1|17511.7|17513.1|17511.7|17503.1|17501.7|273
1709043900000|2024-02-27 14:25:00|17513.6|17512.2|17510.8|17509.4|17515.6|17514.2|17508.1|17506.7|134
1709044200000|2024-02-27 14:30:00|17510.3|17508.9|17502.8|17501.4|17514.3|17512.9|17502.3|17500.9|434
1709044500000|2024-02-27 14:35:00|17503.3|17501.9|17513.8|17512.4|17515.3|17513.9|17502.8|17501.4|437
1709044800000|2024-02-27 14:40:00|17514.3|17512.9|17516.3|17514.9|17520.3|17518.9|17506.3|17504.9|459
1709045100000|2024-02-27 14:45:00|17517.3|17515.9|17519.3|17517.9|17523.3|17521.9|17512.3|17510.9|309
1709045400000|2024-02-27 14:50:00|17519.8|17518.4|17530.3|17528.9|17531.3|17529.9|17518.3|17516.9|321
1709045700000|2024-02-27 14:55:00|17529.8|17528.4|17529.3|17527.9|17534.3|17532.9|17526.3|17524.9|212
1709046000000|2024-02-27 15:00:00|17529.8|17528.4|17534.3|17532.9|17536.8|17535.4|17528.3|17526.9|310
1709046300000|2024-02-27 15:05:00|17533.8|17532.4|17537.3|17535.9|17539.3|17537.9|17531.3|17529.9|379
1709046600000|2024-02-27 15:10:00|17536.3|17534.9|17532.7|17531.3|17540.7|17539.3|17530.7|17529.3|396
1709046900000|2024-02-27 15:15:00|17532.2|17530.8|17537.7|17536.3|17538.7|17537.3|17532.2|17530.8|283
1709047200000|2024-02-27 15:20:00|17538.2|17536.8|17535.7|17534.3|17543.7|17542.3|17535.7|17534.3|335
1709047500000|2024-02-27 15:25:00|17536.2|17534.8|17539.7|17538.3|17540.7|17539.3|17529.7|17528.3|288
1709047800000|2024-02-27 15:30:00|17539.2|17537.8|17545.2|17543.8|17545.7|17544.3|17538.7|17537.3|262
1709048100000|2024-02-27 15:35:00|17544.7|17543.3|17547.7|17546.3|17550.7|17549.3|17543.7|17542.3|366
1709048400000|2024-02-27 15:40:00|17548.2|17546.8|17545.2|17543.8|17551.7|17550.3|17544.7|17543.3|334
1709048700000|2024-02-27 15:45:00|17545.7|17544.3|17554.7|17553.3|17554.7|17553.3|17543.7|17542.3|337
1709049000000|2024-02-27 15:50:00|17555.2|17553.8|17556.7|17555.3|17559.7|17558.3|17552.7|17551.3|287
1709049300000|2024-02-27 15:55:00|17556.2|17554.8|17559.7|17558.3|17559.7|17558.3|17553.7|17552.3|341
1709049600000|2024-02-27 16:00:00|17559.2|17557.8|17557.7|17556.3|17560.7|17559.3|17556.2|17554.8|436
1709049900000|2024-02-27 16:05:00|17557.2|17555.8|17557.7|17556.3|17562.2|17560.8|17556.7|17555.3|377
1709050200000|2024-02-27 16:10:00|17558.2|17556.8|17556.7|17555.3|17558.7|17557.3|17554.7|17553.3|418
1709050500000|2024-02-27 16:15:00|17556.2|17554.8|17562.7|17561.3|17564.7|17563.3|17553.7|17552.3|467
1709050800000|2024-02-27 16:20:00|17562.2|17560.8|17559.7|17558.3|17562.2|17560.8|17554.7|17553.3|449
1709051100000|2024-02-27 16:25:00|17560.2|17558.8|17562.7|17561.3|17565.7|17564.3|17559.7|17558.3|829
1709051400000|2024-02-27 16:30:00|17563.4|17560.6|17559.4|17556.6|17567.4|17564.6|17558.4|17555.6|1444
1709051700000|2024-02-27 16:35:00|17559.9|17557.1|17555.4|17552.6|17561.4|17558.6|17552.4|17549.6|713
1709052000000|2024-02-27 16:40:00|17554.9|17552.1|17550.4|17547.6|17555.4|17552.6|17549.4|17546.6|255
1709052300000|2024-02-27 16:45:00|17549.4|17546.6|17553.4|17550.6|17554.4|17551.6|17549.4|17546.6|190
1709052600000|2024-02-27 16:50:00|17553.9|17551.1|17557.4|17554.6|17557.4|17554.6|17553.4|17550.6|183
1709052900000|2024-02-27 16:55:00|17556.9|17554.1|17554.9|17552.1|17557.4|17554.6|17553.9|17551.1|139
1709053200000|2024-02-27 17:00:00|17555.4|17552.6|17554.4|17551.6|17557.4|17554.6|17553.4|17550.6|147
1709053500000|2024-02-27 17:05:00|17554.9|17552.1|17549.4|17546.6|17555.4|17552.6|17548.4|17545.6|212
1709053800000|2024-02-27 17:10:00|17549.9|17547.1|17545.4|17542.6|17551.4|17548.6|17544.9|17542.1|140
1709054100000|2024-02-27 17:15:00|17546.4|17543.6|17547.4|17544.6|17549.4|17546.6|17545.4|17542.6|153
1709054400000|2024-02-27 17:20:00|17546.9|17544.1|17542.4|17539.6|17549.4|17546.6|17540.4|17537.6|163
1709054700000|2024-02-27 17:25:00|17541.9|17539.1|17544.4|17541.6|17546.9|17544.1|17541.9|17539.1|116
1709055000000|2024-02-27 17:30:00|17543.9|17541.1|17546.4|17543.6|17549.4|17546.6|17543.9|17541.1|64
1709055300000|2024-02-27 17:35:00|17545.9|17543.1|17540.4|17537.6|17548.4|17545.6|17540.4|17537.6|192
1709055600000|2024-02-27 17:40:00|17539.4|17536.6|17541.4|17538.6|17542.4|17539.6|17538.4|17535.6|94
1709055900000|2024-02-27 17:45:00|17541.9|17539.1|17544.4|17541.6|17546.4|17543.6|17541.9|17539.1|96
1709056200000|2024-02-27 17:50:00|17543.9|17541.1|17543.9|17541.1|17545.4|17542.6|17541.4|17538.6|92
1709056500000|2024-02-27 17:55:00|17543.4|17540.6|17541.4|17538.6|17543.9|17541.1|17540.4|17537.6|103
1709056800000|2024-02-27 18:00:00|17540.9|17538.1|17549.4|17546.6|17549.4|17546.6|17537.4|17534.6|211
1709057100000|2024-02-27 18:05:00|17549.9|17547.1|17546.9|17544.1|17550.4|17547.6|17543.4|17540.6|131
1709057400000|2024-02-27 18:10:00|17547.4|17544.6|17554.4|17551.6|17555.9|17553.1|17546.9|17544.1|180
1709057700000|2024-02-27 18:15:00|17554.9|17552.1|17552.4|17549.6|17559.4|17556.6|17552.4|17549.6|150
1709058000000|2024-02-27 18:20:00|17552.9|17550.1|17556.4|17553.6|17560.4|17557.6|17551.4|17548.6|100
1709058300000|2024-02-27 18:25:00|17556.9|17554.1|17549.4|17546.6|17557.4|17554.6|17548.9|17546.1|75
1709058600000|2024-02-27 18:30:00|17549.9|17547.1|17549.9|17547.1|17551.4|17548.6|17548.4|17545.6|58
1709058900000|2024-02-27 18:35:00|17550.4|17547.6|17549.9|17547.1|17551.4|17548.6|17547.4|17544.6|56
1709059200000|2024-02-27 18:40:00|17549.4|17546.6|17552.4|17549.6|17553.4|17550.6|17549.4|17546.6|108
1709059500000|2024-02-27 18:45:00|17551.9|17549.1|17553.9|17551.1|17554.4|17551.6|17549.4|17546.6|52
1709059800000|2024-02-27 18:50:00|17554.4|17551.6|17556.4|17553.6|17556.4|17553.6|17553.4|17550.6|31
1709060100000|2024-02-27 18:55:00|17555.9|17553.1|17562.4|17559.6|17563.4|17560.6|17554.9|17552.1|109
1709060400000|2024-02-27 19:00:00|17562.9|17560.1|17560.4|17557.6|17563.4|17560.6|17559.4|17556.6|53
1709060700000|2024-02-27 19:05:00|17560.9|17558.1|17561.4|17558.6|17563.4|17560.6|17560.4|17557.6|45
1709061000000|2024-02-27 19:10:00|17562.4|17559.6|17563.4|17560.6|17563.4|17560.6|17561.4|17558.6|31
1709061300000|2024-02-27 19:15:00|17562.9|17560.1|17569.9|17567.1|17569.9|17567.1|17562.4|17559.6|72
1709061600000|2024-02-27 19:20:00|17570.4|17567.6|17565.9|17563.1|17570.4|17567.6|17563.4|17560.6|87
1709061900000|2024-02-27 19:25:00|17566.4|17563.6|17563.4|17560.6|17566.4|17563.6|17561.4|17558.6|70
1709062200000|2024-02-27 19:30:00|17563.9|17561.1|17566.4|17563.6|17566.4|17563.6|17563.4|17560.6|65
1709062500000|2024-02-27 19:35:00|17565.9|17563.1|17564.4|17561.6|17566.4|17563.6|17563.4|17560.6|105
1709062800000|2024-02-27 19:40:00|17564.9|17562.1|17560.4|17557.6|17565.4|17562.6|17559.4|17556.6|56
1709063100000|2024-02-27 19:45:00|17559.9|17557.1|17559.9|17557.1|17561.4|17558.6|17558.4|17555.6|123
1709063400000|2024-02-27 19:50:00|17559.4|17556.6|17562.4|17559.6|17564.4|17561.6|17557.4|17554.6|62
1709063700000|2024-02-27 19:55:00|17562.9|17560.1|17566.9|17564.1|17567.9|17565.1|17561.4|17558.6|62
1709064000000|2024-02-27 20:00:00|17566.4|17563.6|17564.9|17562.1|17567.4|17564.6|17563.4|17560.6|23
1709064300000|2024-02-27 20:05:00|17565.4|17562.6|17566.4|17563.6|17566.9|17564.1|17563.4|17560.6|47
1709064600000|2024-02-27 20:10:00|17565.9|17563.1|17566.4|17563.6|17568.4|17565.6|17565.9|17563.1|38
1709064900000|2024-02-27 20:15:00|17566.9|17564.1|17562.4|17559.6|17567.4|17564.6|17561.4|17558.6|113
1709065200000|2024-02-27 20:20:00|17561.9|17559.1|17566.4|17563.6|17567.4|17564.6|17560.4|17557.6|62
1709065500000|2024-02-27 20:25:00|17566.9|17564.1|17569.4|17566.6|17569.4|17566.6|17564.4|17561.6|58
1709065800000|2024-02-27 20:30:00|17568.9|17566.1|17565.4|17562.6|17570.4|17567.6|17564.4|17561.6|96
1709066100000|2024-02-27 20:35:00|17564.9|17562.1|17571.4|17568.6|17571.4|17568.6|17563.4|17560.6|119
1709066400000|2024-02-27 20:40:00|17570.4|17567.6|17574.4|17571.6|17579.4|17576.6|17568.4|17565.6|396
1709066700000|2024-02-27 20:45:00|17573.9|17571.1|17575.9|17573.1|17576.4|17573.6|17571.4|17568.6|254
1709067000000|2024-02-27 20:50:00|17575.4|17572.6|17581.4|17578.6|17582.4|17579.6|17575.4|17572.6|318
1709067300000|2024-02-27 20:55:00|17580.9|17578.1|17583.4|17580.6|17587.9|17585.1|17579.4|17576.6|545
1709067600000|2024-02-27 21:00:00|17587.1|17580.1|17589.8|17582.8|17591.3|17584.3|17583.5|17576.5|49
1709067900000|2024-02-27 21:05:00|17590.3|17583.3|17593.5|17586.5|17596.8|17589.8|17589.3|17582.3|0
1709068200000|2024-02-27 21:10:00|17594.3|17587.3|17601.1|17594.1|17604.4|17597.4|17594.3|17587.3|0
1709068500000|2024-02-27 21:15:00|17600.2|17593.2|17602.7|17595.7|17602.7|17595.7|17600|17593|0
1709068800000|2024-02-27 21:20:00|17602.6|17595.6|17606.9|17599.9|17608.1|17601.1|17601.7|17594.7|0
1709069100000|2024-02-27 21:25:00|17606|17599|17604.4|17597.4|17606.5|17599.5|17604.4|17597.4|0
1709069400000|2024-02-27 21:30:00|17604.3|17597.3|17601.4|17594.4|17604.3|17597.3|17601.4|17594.4|0
1709069700000|2024-02-27 21:35:00|17600.5|17593.5|17598.8|17591.8|17600.7|17593.7|17598.8|17591.8|0
1709070000000|2024-02-27 21:40:00|17598.9|17591.9|17601.2|17594.2|17603.1|17596.1|17598.8|17591.8|0
1709070300000|2024-02-27 21:45:00|17601.6|17594.6|17601.1|17594.1|17602.1|17595.1|17601.1|17594.1|0
1709070600000|2024-02-27 21:50:00|17601.2|17594.2|17602.4|17595.4|17603.2|17596.2|17601.2|17594.2|0
1709070900000|2024-02-27 21:55:00|17602.1|17595.1|17594.9|17587.9|17602.2|17595.2|17594.2|17587.2|0
1709071200000|2024-02-27 22:00:00|17595|17588|17591.8|17584.8|17595|17588|17591.8|17584.8|0
1709071500000|2024-02-27 22:05:00|17592.2|17585.2|17592.1|17585.1|17592.9|17585.9|17591.6|17584.6|0
1709071800000|2024-02-27 22:10:00|17591.6|17584.6|17592.6|17585.6|17592.9|17585.9|17591.6|17584.6|0
1709072100000|2024-02-27 22:15:00|17592.4|17585.4|17590.9|17583.9|17592.5|17585.5|17590|17583|0
1709072400000|2024-02-27 22:20:00|17591.1|17584.1|17591.9|17584.9|17592.3|17585.3|17590.9|17583.9|0
1709072700000|2024-02-27 22:25:00|17592|17585|17592.2|17585.2|17592.5|17585.5|17592|17585|0
1709073000000|2024-02-27 22:30:00|17592.3|17585.3|17592.4|17585.4|17592.6|17585.6|17592.1|17585.1|0
1709073300000|2024-02-27 22:35:00|17592.3|17585.3|17590.6|17583.6|17592.4|17585.4|17590|17583|0
1709073600000|2024-02-27 22:40:00|17590.5|17583.5|17590.6|17583.6|17590.6|17583.6|17590.3|17583.3|0
1709073900000|2024-02-27 22:45:00|17591.3|17584.3|17591.4|17584.4|17591.5|17584.5|17591.2|17584.2|0
1709074200000|2024-02-27 22:50:00|17591.3|17584.3|17593.4|17586.4|17593.6|17586.6|17591.3|17584.3|0
1709074500000|2024-02-27 22:55:00|17593.6|17586.6|17595|17588|17595.2|17588.2|17593.2|17586.2|0
1709074800000|2024-02-27 23:00:00|17597.1|17590.1|17602.6|17595.6|17602.6|17595.6|17591.9|17584.9|0
1709075100000|2024-02-27 23:05:00|17602.1|17595.1|17602.6|17595.6|17602.6|17595.6|17599.9|17592.9|0
1709075400000|2024-02-27 23:10:00|17602.2|17595.2|17599.3|17592.3|17602.6|17595.6|17597.2|17590.2|0
1709075700000|2024-02-27 23:15:00|17598.9|17591.9|17596.9|17589.9|17601.5|17594.5|17595.5|17588.5|0
1709076000000|2024-02-27 23:20:00|17597|17590|17598.7|17591.7|17599.5|17592.5|17593.3|17586.3|0
1709076300000|2024-02-27 23:25:00|17599.1|17592.1|17600.7|17593.7|17600.7|17593.7|17597.9|17590.9|0
1709076600000|2024-02-27 23:30:00|17600.2|17593.2|17596.5|17589.5|17600.9|17593.9|17596|17589|0
1709076900000|2024-02-27 23:35:00|17596|17589|17594.2|17587.2|17596.4|17589.4|17594.2|17587.2|0
1709077200000|2024-02-27 23:40:00|17595.1|17588.1|17593.3|17586.3|17595.1|17588.1|17593.3|17586.3|0
1709077500000|2024-02-27 23:45:00|17592.9|17585.9|17593.3|17586.3|17593.3|17586.3|17591.6|17584.6|0
1709077800000|2024-02-27 23:50:00|17592.9|17585.9|17592.1|17585.1|17593.9|17586.9|17591.3|17584.3|0
1709078100000|2024-02-27 23:55:00|17591.7|17584.7|17591.5|17584.5|17592.4|17585.4|17590.8|17583.8|0
1709078400000|2024-02-28 00:00:00|17592.4|17585.4|17590.3|17583.3|17592.4|17585.4|17589.5|17582.5|0
1709078700000|2024-02-28 00:05:00|17591.2|17584.2|17591.6|17584.6|17592.5|17585.5|17589.9|17582.9|0
1709079000000|2024-02-28 00:10:00|17591.2|17584.2|17591.6|17584.6|17591.6|17584.6|17590.8|17583.8|0
1709079300000|2024-02-28 00:15:00|17591.2|17584.2|17592.4|17587.4|17592.4|17587.4|17581.4|17576.4|57
1709079600000|2024-02-28 00:20:00|17591.9|17586.9|17591.9|17586.9|17593.4|17588.4|17587.4|17582.4|31
1709079900000|2024-02-28 00:25:00|17592.4|17587.4|17593.9|17588.9|17598.9|17593.9|17591.9|17586.9|49
1709080200000|2024-02-28 00:30:00|17594.9|17589.9|17591.9|17586.9|17594.9|17589.9|17591.9|17586.9|6
1709080500000|2024-02-28 00:35:00|17591.4|17586.4|17590.4|17585.4|17591.4|17586.4|17590.4|17585.4|1
1709080800000|2024-02-28 00:40:00|17590.9|17585.9|17590.4|17585.4|17590.9|17585.9|17590.4|17585.4|4
1709081100000|2024-02-28 00:45:00|17589.9|17584.9|17589.9|17584.9|17589.9|17584.9|17589.9|17584.9|0
1709081400000|2024-02-28 00:50:00|17589.4|17584.4|17590.4|17585.4|17590.4|17585.4|17589.4|17584.4|3
1709081700000|2024-02-28 00:55:00|17589.9|17584.9|17585.9|17580.9|17589.9|17584.9|17585.9|17580.9|3
1709082000000|2024-02-28 01:00:00|17586.4|17581.4|17586.4|17581.4|17589.9|17584.9|17585.4|17580.4|27
1709082300000|2024-02-28 01:05:00|17586.9|17581.9|17585.9|17580.9|17589.4|17584.4|17584.9|17579.9|22
1709082600000|2024-02-28 01:10:00|17585.4|17580.4|17584.9|17579.9|17585.9|17580.9|17582.9|17577.9|8
1709082900000|2024-02-28 01:15:00|17585.4|17580.4|17590.4|17585.4|17591.9|17586.9|17585.4|17580.4|16
1709083200000|2024-02-28 01:20:00|17590.9|17585.9|17590.4|17585.4|17590.9|17585.9|17590.4|17585.4|2
1709083500000|2024-02-28 01:25:00|||||||||1
1709083800000|2024-02-28 01:30:00|17587.9|17582.9|17584.4|17579.4|17589.9|17584.9|17583.9|17578.9|8
1709084100000|2024-02-28 01:35:00|17583.9|17578.9|17586.9|17581.9|17587.9|17582.9|17583.9|17578.9|5
1709084400000|2024-02-28 01:40:00|17586.4|17581.4|17592.4|17587.4|17592.4|17587.4|17586.4|17581.4|12
1709084700000|2024-02-28 01:45:00|17592.9|17587.9|17592.4|17587.4|17593.9|17588.9|17591.4|17586.4|8
1709085000000|2024-02-28 01:50:00|17591.9|17586.9|17592.9|17587.9|17594.4|17589.4|17591.4|17586.4|12
1709085300000|2024-02-28 01:55:00|17593.4|17588.4|17590.4|17585.4|17593.9|17588.9|17587.9|17582.9|11
1709085600000|2024-02-28 02:00:00|17590.9|17585.9|17587.4|17582.4|17594.4|17589.4|17585.9|17580.9|8
1709085900000|2024-02-28 02:05:00|17586.9|17581.9|17586.4|17581.4|17587.4|17582.4|17584.9|17579.9|4
1709086200000|2024-02-28 02:10:00|17586.9|17581.9|17590.9|17585.9|17591.4|17586.4|17585.9|17580.9|12
1709086500000|2024-02-28 02:15:00|17590.4|17585.4|17586.9|17581.9|17590.4|17585.4|17582.9|17577.9|15
1709086800000|2024-02-28 02:20:00|17586.4|17581.4|17586.4|17581.4|17588.9|17583.9|17584.9|17579.9|2
1709087100000|2024-02-28 02:25:00|17585.9|17580.9|17590.9|17585.9|17591.9|17586.9|17585.9|17580.9|8
1709087400000|2024-02-28 02:30:00|17590.4|17585.4|17588.9|17583.9|17591.4|17586.4|17587.9|17582.9|3
1709087700000|2024-02-28 02:35:00|17588.4|17583.4|17587.9|17582.9|17591.4|17586.4|17587.4|17582.4|5
1709088000000|2024-02-28 02:40:00|17587.4|17582.4|17584.9|17579.9|17588.4|17583.4|17584.4|17579.4|11
1709088300000|2024-02-28 02:45:00|17584.4|17579.4|17587.9|17582.9|17589.9|17584.9|17584.4|17579.4|5
1709088600000|2024-02-28 02:50:00|17588.4|17583.4|17588.9|17583.9|17590.4|17585.4|17587.9|17582.9|1
1709088900000|2024-02-28 02:55:00|17589.4|17584.4|17591.9|17586.9|17592.4|17587.4|17588.9|17583.9|3
1709089200000|2024-02-28 03:00:00|17591.4|17586.4|17589.9|17584.9|17591.9|17586.9|17588.9|17583.9|7
1709089500000|2024-02-28 03:05:00|17589.4|17584.4|17589.9|17584.9|17590.9|17585.9|17588.4|17583.4|2
1709089800000|2024-02-28 03:10:00|17590.9|17585.9|17587.9|17582.9|17590.9|17585.9|17585.9|17580.9|4
1709090100000|2024-02-28 03:15:00|17587.4|17582.4|17588.9|17583.9|17588.9|17583.9|17586.9|17581.9|2
1709090400000|2024-02-28 03:20:00|17589.4|17584.4|17587.9|17582.9|17590.9|17585.9|17586.9|17581.9|5
1709090700000|2024-02-28 03:25:00|17588.4|17583.4|17589.9|17584.9|17590.9|17585.9|17587.9|17582.9|0
1709091000000|2024-02-28 03:30:00|17590.4|17585.4|17591.4|17586.4|17591.9|17586.9|17589.9|17584.9|0
1709091300000|2024-02-28 03:35:00|17591.9|17586.9|17591.4|17586.4|17591.9|17586.9|17591.4|17586.4|0
1709091600000|2024-02-28 03:40:00|17591.9|17586.9|17589.9|17584.9|17591.9|17586.9|17589.9|17584.9|0
1709091900000|2024-02-28 03:45:00|17590.4|17585.4|17592.4|17587.4|17593.4|17588.4|17589.9|17584.9|8
1709092200000|2024-02-28 03:50:00|17590.9|17585.9|17589.4|17584.4|17591.9|17586.9|17589.4|17584.4|1
1709092500000|2024-02-28 03:55:00|17590.9|17585.9|17592.4|17587.4|17592.4|17587.4|17590.4|17585.4|3
1709092800000|2024-02-28 04:00:00|17591.9|17586.9|17591.9|17586.9|17591.9|17586.9|17590.9|17585.9|2
1709093100000|2024-02-28 04:05:00|17591.4|17586.4|17588.9|17583.9|17591.9|17586.9|17588.9|17583.9|2
1709093400000|2024-02-28 04:10:00|17589.4|17584.4|17587.9|17582.9|17589.9|17584.9|17587.9|17582.9|0
1709093700000|2024-02-28 04:15:00|17588.4|17583.4|17585.9|17580.9|17588.9|17583.9|17584.4|17579.4|9
1709094000000|2024-02-28 04:20:00|17585.4|17580.4|17585.9|17580.9|17586.9|17581.9|17584.9|17579.9|3
1709094300000|2024-02-28 04:25:00|17586.4|17581.4|17582.9|17577.9|17586.4|17581.4|17582.4|17577.4|7
1709094600000|2024-02-28 04:30:00|17582.4|17577.4|17582.9|17577.9|17582.9|17577.9|17582.4|17577.4|0
1709094900000|2024-02-28 04:35:00|17583.4|17578.4|17582.4|17577.4|17583.4|17578.4|17582.4|17577.4|6
1709095200000|2024-02-28 04:40:00|17581.9|17576.9|17579.9|17574.9|17583.9|17578.9|17578.9|17573.9|19
1709095500000|2024-02-28 04:45:00|17580.4|17575.4|17583.9|17578.9|17584.9|17579.9|17580.4|17575.4|11
1709095800000|2024-02-28 04:50:00|17584.4|17579.4|17583.9|17578.9|17584.9|17579.9|17583.9|17578.9|1
1709096100000|2024-02-28 04:55:00|17583.4|17578.4|17580.4|17575.4|17583.4|17578.4|17580.4|17575.4|2
1709096400000|2024-02-28 05:00:00|17579.9|17574.9|17581.9|17576.9|17582.4|17577.4|17579.9|17574.9|2
1709096700000|2024-02-28 05:05:00|17582.4|17577.4|17583.9|17578.9|17584.4|17579.4|17582.4|17577.4|3
1709097000000|2024-02-28 05:10:00|17584.4|17579.4|17584.4|17579.4|17585.9|17580.9|17582.9|17577.9|8
1709097300000|2024-02-28 05:15:00|17584.9|17579.9|17581.9|17576.9|17584.9|17579.9|17580.4|17575.4|5
1709097600000|2024-02-28 05:20:00|17582.4|17577.4|17578.4|17573.4|17582.4|17577.4|17578.4|17573.4|1
1709097900000|2024-02-28 05:25:00|17577.9|17572.9|17573.9|17568.9|17577.9|17572.9|17573.9|17568.9|8
1709098200000|2024-02-28 05:30:00|17574.4|17569.4|17575.9|17570.9|17577.4|17572.4|17573.9|17568.9|11
1709098500000|2024-02-28 05:35:00|17576.4|17571.4|17573.9|17568.9|17576.9|17571.9|17573.9|17568.9|3
1709098800000|2024-02-28 05:40:00|17573.4|17568.4|17575.4|17570.4|17576.4|17571.4|17573.4|17568.4|0
1709099100000|2024-02-28 05:45:00|17575.9|17570.9|17577.4|17572.4|17578.9|17573.9|17575.9|17570.9|1
1709099400000|2024-02-28 05:50:00|17576.9|17571.9|17573.9|17568.9|17577.4|17572.4|17572.9|17567.9|18
1709099700000|2024-02-28 05:55:00|17573.4|17568.4|17576.9|17571.9|17577.4|17572.4|17572.9|17567.9|10
1709100000000|2024-02-28 06:00:00|17577.4|17572.4|17575.9|17570.9|17577.9|17572.9|17572.9|17567.9|49
1709100300000|2024-02-28 06:05:00|17575.4|17570.4|17574.9|17569.9|17578.4|17573.4|17572.4|17567.4|20
1709100600000|2024-02-28 06:10:00|17575.4|17570.4|17575.9|17570.9|17577.9|17572.9|17573.9|17568.9|6
1709100900000|2024-02-28 06:15:00|17575.4|17570.4|17575.9|17570.9|17576.4|17571.4|17574.4|17569.4|5
1709101200000|2024-02-28 06:20:00|17575.4|17570.4|17571.9|17566.9|17575.9|17570.9|17569.9|17564.9|28
1709101500000|2024-02-28 06:25:00|17572.4|17567.4|17571.9|17566.9|17572.9|17567.9|17571.9|17566.9|8
1709101800000|2024-02-28 06:30:00|17572.4|17567.4|17575.4|17570.4|17575.9|17570.9|17572.4|17567.4|13
1709102100000|2024-02-28 06:35:00|17574.9|17569.9|17574.4|17569.4|17575.4|17570.4|17573.9|17568.9|8
1709102400000|2024-02-28 06:40:00|17573.9|17568.9|17577.4|17572.4|17577.4|17572.4|17573.4|17568.4|27
1709102700000|2024-02-28 06:45:00|17576.9|17571.9|17575.4|17570.4|17577.4|17572.4|17574.9|17569.9|8
1709103000000|2024-02-28 06:50:00|17575.9|17570.9|17577.4|17572.4|17578.4|17573.4|17575.9|17570.9|37
1709103300000|2024-02-28 06:55:00|17577.9|17572.9|17577.9|17572.9|17579.4|17574.4|17577.4|17572.4|27
1709103600000|2024-02-28 07:00:00|17576.8|17574|17595.3|17592.5|17596.3|17593.5|17573.8|17571|375
1709103900000|2024-02-28 07:05:00|17595.8|17593|17602.8|17600|17608.8|17606|17594.8|17592|414
1709104200000|2024-02-28 07:10:00|17603.3|17600.5|17586.8|17584|17603.8|17601|17586.3|17583.5|294
1709104500000|2024-02-28 07:15:00|17587.3|17584.5|17584.8|17582|17588.8|17586|17581.3|17578.5|248
1709104800000|2024-02-28 07:20:00|17585.3|17582.5|17574.8|17572|17586.8|17584|17574.8|17572|274
1709105100000|2024-02-28 07:25:00|17575.3|17572.5|17575.3|17572.5|17579.3|17576.5|17573.8|17571|158
1709105400000|2024-02-28 07:30:00|17575.8|17573|17585.8|17583|17586.3|17583.5|17575.3|17572.5|156
1709105700000|2024-02-28 07:35:00|17585.3|17582.5|17579.8|17577|17585.3|17582.5|17579.3|17576.5|53
1709106000000|2024-02-28 07:40:00|17580.3|17577.5|17581.3|17578.5|17582.8|17580|17578.8|17576|87
1709106300000|2024-02-28 07:45:00|17581.8|17579|17592.3|17589.5|17592.3|17589.5|17578.8|17576|147
1709106600000|2024-02-28 07:50:00|17593.3|17590.5|17592.3|17589.5|17597.3|17594.5|17591.8|17589|168
1709106900000|2024-02-28 07:55:00|17592.8|17590|17587.8|17585|17597.8|17595|17587.3|17584.5|191
1709107200000|2024-02-28 08:00:00|17587.1|17585.7|17562.6|17561.2|17591.1|17589.7|17556.1|17554.7|1560
1709107500000|2024-02-28 08:05:00|17562.1|17560.7|17572.6|17571.2|17572.6|17571.2|17562.1|17560.7|665
1709107800000|2024-02-28 08:10:00|17572.1|17570.7|17565.6|17564.2|17572.1|17570.7|17560.6|17559.2|488
1709108100000|2024-02-28 08:15:00|17566.1|17564.7|17576.6|17575.2|17577.6|17576.2|17563.1|17561.7|385
1709108400000|2024-02-28 08:20:00|17576.1|17574.7|17568.6|17567.2|17577.6|17576.2|17566.6|17565.2|339
1709108700000|2024-02-28 08:25:00|17568.1|17566.7|17570.6|17569.2|17572.6|17571.2|17566.1|17564.7|309
1709109000000|2024-02-28 08:30:00|17571.1|17569.7|17569.6|17568.2|17573.1|17571.7|17564.1|17562.7|326
1709109300000|2024-02-28 08:35:00|17570.1|17568.7|17583.6|17582.2|17585.1|17583.7|17570.1|17568.7|473
1709109600000|2024-02-28 08:40:00|17584.6|17583.2|17589.6|17588.2|17591.6|17590.2|17582.6|17581.2|335
1709109900000|2024-02-28 08:45:00|17590.1|17588.7|17588.6|17587.2|17591.6|17590.2|17585.1|17583.7|215
1709110200000|2024-02-28 08:50:00|17589.1|17587.7|17583.6|17582.2|17593.6|17592.2|17581.6|17580.2|288
1709110500000|2024-02-28 08:55:00|17583.1|17581.7|17581.6|17580.2|17587.6|17586.2|17577.6|17576.2|199
1709110800000|2024-02-28 09:00:00|17582.1|17580.7|17595.1|17593.7|17595.6|17594.2|17579.6|17578.2|293
1709111100000|2024-02-28 09:05:00|17595.6|17594.2|17591.1|17589.7|17599.1|17597.7|17590.6|17589.2|225
1709111400000|2024-02-28 09:10:00|17590.6|17589.2|17599.6|17598.2|17602.6|17601.2|17590.6|17589.2|275
1709111700000|2024-02-28 09:15:00|17600.1|17598.7|17597.1|17595.7|17608.1|17606.7|17595.6|17594.2|403
1709112000000|2024-02-28 09:20:00|17596.6|17595.2|17596.6|17595.2|17598.1|17596.7|17591.6|17590.2|298
1709112300000|2024-02-28 09:25:00|17597.6|17596.2|17586.6|17585.2|17599.1|17597.7|17582.6|17581.2|393
1709112600000|2024-02-28 09:30:00|17587.1|17585.7|17582.1|17580.7|17591.6|17590.2|17581.1|17579.7|378
1709112900000|2024-02-28 09:35:00|17581.6|17580.2|17586.1|17584.7|17589.6|17588.2|17579.6|17578.2|200
1709113200000|2024-02-28 09:40:00|17586.6|17585.2|17575.1|17573.7|17588.6|17587.2|17574.6|17573.2|322
1709113500000|2024-02-28 09:45:00|17574.6|17573.2|17575.6|17574.2|17580.6|17579.2|17572.6|17571.2|198
1709113800000|2024-02-28 09:50:00|17575.1|17573.7|17574.1|17572.7|17580.6|17579.2|17572.1|17570.7|358
1709114100000|2024-02-28 09:55:00|17573.6|17572.2|17573.1|17571.7|17580.1|17578.7|17571.1|17569.7|233
1709114400000|2024-02-28 10:00:00|17572.6|17571.2|17574.6|17573.2|17582.6|17581.2|17571.6|17570.2|224
1709114700000|2024-02-28 10:05:00|17575.1|17573.7|17575.6|17574.2|17584.1|17582.7|17574.1|17572.7|242
1709115000000|2024-02-28 10:10:00|17574.6|17573.2|17568.6|17567.2|17576.1|17574.7|17563.6|17562.2|280
1709115300000|2024-02-28 10:15:00|17568.1|17566.7|17572.6|17571.2|17575.6|17574.2|17564.6|17563.2|215
1709115600000|2024-02-28 10:20:00|17573.1|17571.7|17577.6|17576.2|17581.1|17579.7|17573.1|17571.7|253
1709115900000|2024-02-28 10:25:00|17578.1|17576.7|17577.1|17575.7|17582.1|17580.7|17571.6|17570.2|185
1709116200000|2024-02-28 10:30:00|17576.6|17575.2|17580.6|17579.2|17583.1|17581.7|17575.1|17573.7|216
1709116500000|2024-02-28 10:35:00|17580.1|17578.7|17582.1|17580.7|17588.6|17587.2|17576.6|17575.2|238
1709116800000|2024-02-28 10:40:00|17582.6|17581.2|17581.6|17580.2|17586.6|17585.2|17580.6|17579.2|303
1709117100000|2024-02-28 10:45:00|17581.1|17579.7|17581.6|17580.2|17586.6|17585.2|17579.6|17578.2|133
1709117400000|2024-02-28 10:50:00|17581.1|17579.7|17579.1|17577.7|17583.6|17582.2|17577.6|17576.2|143
1709117700000|2024-02-28 10:55:00|17579.6|17578.2|17580.6|17579.2|17581.6|17580.2|17577.1|17575.7|84
1709118000000|2024-02-28 11:00:00|17580.1|17578.7|17570.6|17569.2|17580.6|17579.2|17569.6|17568.2|223
1709118300000|2024-02-28 11:05:00|17570.1|17568.7|17571.6|17570.2|17573.6|17572.2|17568.6|17567.2|173
1709118600000|2024-02-28 11:10:00|17571.1|17569.7|17581.6|17580.2|17582.6|17581.2|17571.1|17569.7|126
1709118900000|2024-02-28 11:15:00|17581.1|17579.7|17586.1|17584.7|17587.6|17586.2|17581.1|17579.7|205
1709119200000|2024-02-28 11:20:00|17585.6|17584.2|17591.6|17590.2|17592.6|17591.2|17582.6|17581.2|214
1709119500000|2024-02-28 11:25:00|17592.1|17590.7|17593.6|17592.2|17594.6|17593.2|17589.6|17588.2|136
1709119800000|2024-02-28 11:30:00|17593.1|17591.7|17588.6|17587.2|17595.6|17594.2|17588.6|17587.2|119
1709120100000|2024-02-28 11:35:00|17588.1|17586.7|17594.6|17593.2|17595.1|17593.7|17587.6|17586.2|116
1709120400000|2024-02-28 11:40:00|17594.1|17592.7|17593.1|17591.7|17599.6|17598.2|17591.6|17590.2|290
1709120700000|2024-02-28 11:45:00|17592.6|17591.2|17594.1|17592.7|17595.1|17593.7|17590.6|17589.2|130
1709121000000|2024-02-28 11:50:00|17593.6|17592.2|17591.6|17590.2|17594.6|17593.2|17590.1|17588.7|103
1709121300000|2024-02-28 11:55:00|17591.1|17589.7|17590.6|17589.2|17592.6|17591.2|17588.6|17587.2|170
1709121600000|2024-02-28 12:00:00|17590.1|17588.7|17582.6|17581.2|17593.6|17592.2|17582.6|17581.2|232
1709121900000|2024-02-28 12:05:00|17582.1|17580.7|17568.6|17567.2|17587.6|17586.2|17568.6|17567.2|279
1709122200000|2024-02-28 12:10:00|17568.1|17566.7|17570.6|17569.2|17574.1|17572.7|17566.6|17565.2|379
1709122500000|2024-02-28 12:15:00|17570.1|17568.7|17571.1|17569.7|17571.6|17570.2|17563.6|17562.2|238
1709122800000|2024-02-28 12:20:00|17571.6|17570.2|17571.6|17570.2|17573.6|17572.2|17568.6|17567.2|270
1709123100000|2024-02-28 12:25:00|17572.1|17570.7|17576.1|17574.7|17578.6|17577.2|17569.6|17568.2|166
1709123400000|2024-02-28 12:30:00|17575.6|17574.2|17581.6|17580.2|17582.6|17581.2|17575.6|17574.2|197
1709123700000|2024-02-28 12:35:00|17582.1|17580.7|17584.1|17582.7|17586.6|17585.2|17580.6|17579.2|97
1709124000000|2024-02-28 12:40:00|17583.6|17582.2|17583.1|17581.7|17584.6|17583.2|17578.6|17577.2|218
1709124300000|2024-02-28 12:45:00|17583.6|17582.2|17580.6|17579.2|17587.6|17586.2|17579.6|17578.2|89
1709124600000|2024-02-28 12:50:00|17580.1|17578.7|17577.1|17575.7|17583.6|17582.2|17576.6|17575.2|92
1709124900000|2024-02-28 12:55:00|17577.6|17576.2|17585.6|17584.2|17588.6|17587.2|17576.1|17574.7|182
1709125200000|2024-02-28 13:00:00|17584.6|17583.2|17595.6|17594.2|17596.1|17594.7|17583.6|17582.2|197
1709125500000|2024-02-28 13:05:00|17596.1|17594.7|17603.6|17602.2|17605.6|17604.2|17595.6|17594.2|295
1709125800000|2024-02-28 13:10:00|17604.1|17602.7|17593.6|17592.2|17604.6|17603.2|17590.6|17589.2|251
1709126100000|2024-02-28 13:15:00|17594.1|17592.7|17606.6|17605.2|17608.1|17606.7|17591.6|17590.2|463
1709126400000|2024-02-28 13:20:00|17606.1|17604.7|17601.1|17599.7|17608.6|17607.2|17600.6|17599.2|206
1709126700000|2024-02-28 13:25:00|17600.6|17599.2|17595.1|17593.7|17604.6|17603.2|17593.6|17592.2|176
1709127000000|2024-02-28 13:30:00|17594.6|17593.2|17601.1|17599.7|17605.1|17603.7|17590.1|17588.7|228
1709127300000|2024-02-28 13:35:00|17601.6|17600.2|17595.6|17594.2|17603.6|17602.2|17595.1|17593.7|139
1709127600000|2024-02-28 13:40:00|17595.1|17593.7|17590.1|17588.7|17596.6|17595.2|17587.6|17586.2|277
1709127900000|2024-02-28 13:45:00|17589.6|17588.2|17590.1|17588.7|17596.6|17595.2|17589.6|17588.2|117
1709128200000|2024-02-28 13:50:00|17590.6|17589.2|17577.1|17575.7|17592.1|17590.7|17575.6|17574.2|218
1709128500000|2024-02-28 13:55:00|17576.6|17575.2|17583.1|17581.7|17584.6|17583.2|17574.6|17573.2|171
1709128800000|2024-02-28 14:00:00|17584.6|17583.2|17577.6|17576.2|17584.6|17583.2|17575.6|17574.2|168
1709129100000|2024-02-28 14:05:00|17578.6|17577.2|17579.6|17578.2|17580.1|17578.7|17574.6|17573.2|186
1709129400000|2024-02-28 14:10:00|17578.6|17577.2|17578.6|17577.2|17581.6|17580.2|17576.6|17575.2|97
1709129700000|2024-02-28 14:15:00|17579.1|17577.7|17582.6|17581.2|17585.6|17584.2|17578.6|17577.2|138
1709130000000|2024-02-28 14:20:00|17583.6|17582.2|17585.6|17584.2|17592.6|17591.2|17582.6|17581.2|216
1709130300000|2024-02-28 14:25:00|17585.1|17583.7|17579.6|17578.2|17589.6|17588.2|17579.6|17578.2|188
1709130600000|2024-02-28 14:30:00|17580.6|17579.2|17589.1|17587.7|17589.6|17588.2|17579.1|17577.7|366
1709130900000|2024-02-28 14:35:00|17589.6|17588.2|17587.6|17586.2|17592.6|17591.2|17584.6|17583.2|248
1709131200000|2024-02-28 14:40:00|17588.1|17586.7|17593.6|17592.2|17596.6|17595.2|17587.6|17586.2|285
1709131500000|2024-02-28 14:45:00|17593.1|17591.7|17580.6|17579.2|17593.6|17592.2|17580.6|17579.2|313
1709131800000|2024-02-28 14:50:00|17581.1|17579.7|17579.6|17578.2|17584.6|17583.2|17572.6|17571.2|395
1709132100000|2024-02-28 14:55:00|17579.1|17577.7|17578.6|17577.2|17582.6|17581.2|17575.1|17573.7|283
1709132400000|2024-02-28 15:00:00|17579.1|17577.7|17581.6|17580.2|17582.6|17581.2|17576.1|17574.7|410
1709132700000|2024-02-28 15:05:00|17582.1|17580.7|17589.6|17588.2|17590.6|17589.2|17580.1|17578.7|317
1709133000000|2024-02-28 15:10:00|17590.6|17589.2|17588.6|17587.2|17594.6|17593.2|17588.6|17587.2|393
1709133300000|2024-02-28 15:15:00|17589.1|17587.7|17577.1|17575.7|17589.6|17588.2|17575.6|17574.2|234
1709133600000|2024-02-28 15:20:00|17576.6|17575.2|17583.6|17582.2|17586.6|17585.2|17575.6|17574.2|204
1709133900000|2024-02-28 15:25:00|17583.1|17581.7|17582.6|17581.2|17585.6|17584.2|17577.6|17576.2|205
1709134200000|2024-02-28 15:30:00|17583.1|17581.7|17583.6|17582.2|17584.6|17583.2|17578.6|17577.2|198
1709134500000|2024-02-28 15:35:00|17584.1|17582.7|17584.6|17583.2|17587.6|17586.2|17583.1|17581.7|275
1709134800000|2024-02-28 15:40:00|17585.6|17584.2|17586.1|17584.7|17589.6|17588.2|17583.6|17582.2|226
1709135100000|2024-02-28 15:45:00|17586.6|17585.2|17589.6|17588.2|17592.1|17590.7|17585.6|17584.2|347
1709135400000|2024-02-28 15:50:00|17588.6|17587.2|17584.6|17583.2|17589.6|17588.2|17579.6|17578.2|278
1709135700000|2024-02-28 15:55:00|17584.1|17582.7|17592.6|17591.2|17596.6|17595.2|17583.6|17582.2|261
1709136000000|2024-02-28 16:00:00|17593.1|17591.7|17597.1|17595.7|17597.6|17596.2|17593.1|17591.7|379
1709136300000|2024-02-28 16:05:00|17597.6|17596.2|17594.1|17592.7|17600.6|17599.2|17593.1|17591.7|310
1709136600000|2024-02-28 16:10:00|17594.6|17593.2|17595.6|17594.2|17596.6|17595.2|17590.6|17589.2|250
1709136900000|2024-02-28 16:15:00|17595.1|17593.7|17596.6|17595.2|17596.6|17595.2|17592.1|17590.7|194
1709137200000|2024-02-28 16:20:00|17596.1|17594.7|17599.1|17597.7|17600.6|17599.2|17594.6|17593.2|355
1709137500000|2024-02-28 16:25:00|17598.6|17597.2|17600.1|17598.7|17600.6|17599.2|17595.6|17594.2|591
1709137800000|2024-02-28 16:30:00|17600.8|17598|17600.3|17597.5|17601.3|17598.5|17594.3|17591.5|744
1709138100000|2024-02-28 16:35:00|17601.3|17598.5|17605.3|17602.5|17606.8|17604|17599.3|17596.5|753
1709138400000|2024-02-28 16:40:00|17605.8|17603|17608.3|17605.5|17608.3|17605.5|17603.3|17600.5|196
1709138700000|2024-02-28 16:45:00|17607.8|17605|17610.3|17607.5|17610.3|17607.5|17607.3|17604.5|284
1709139000000|2024-02-28 16:50:00|17610.8|17608|17610.3|17607.5|17612.3|17609.5|17608.8|17606|183
1709139300000|2024-02-28 16:55:00|17610.8|17608|17610.3|17607.5|17612.8|17610|17608.3|17605.5|147
1709139600000|2024-02-28 17:00:00|17610.8|17608|17618.3|17615.5|17619.3|17616.5|17608.3|17605.5|241
1709139900000|2024-02-28 17:05:00|17617.8|17615|17622.3|17619.5|17622.3|17619.5|17617.3|17614.5|120
1709140200000|2024-02-28 17:10:00|17623.3|17620.5|17622.8|17620|17624.3|17621.5|17621.3|17618.5|139
1709140500000|2024-02-28 17:15:00|17622.3|17619.5|17616.3|17613.5|17622.8|17620|17616.3|17613.5|252
1709140800000|2024-02-28 17:20:00|17615.3|17612.5|17613.3|17610.5|17618.3|17615.5|17612.3|17609.5|204
1709141100000|2024-02-28 17:25:00|17612.8|17610|17614.3|17611.5|17615.3|17612.5|17610.3|17607.5|192
1709141400000|2024-02-28 17:30:00|17613.3|17610.5|17603.3|17600.5|17613.3|17610.5|17601.3|17598.5|194
1709141700000|2024-02-28 17:35:00|17602.8|17600|17601.3|17598.5|17605.3|17602.5|17598.8|17596|143
1709142000000|2024-02-28 17:40:00|17600.8|17598|17605.3|17602.5|17607.3|17604.5|17598.3|17595.5|161
1709142300000|2024-02-28 17:45:00|17604.8|17602|17607.3|17604.5|17609.3|17606.5|17603.3|17600.5|61
1709142600000|2024-02-28 17:50:00|17607.8|17605|17607.3|17604.5|17610.3|17607.5|17605.3|17602.5|55
1709142900000|2024-02-28 17:55:00|17607.8|17605|17606.3|17603.5|17609.3|17606.5|17605.3|17602.5|50
1709143200000|2024-02-28 18:00:00|17605.8|17603|17603.3|17600.5|17607.3|17604.5|17601.3|17598.5|101
1709143500000|2024-02-28 18:05:00|17602.8|17600|17602.3|17599.5|17603.3|17600.5|17597.8|17595|108
1709143800000|2024-02-28 18:10:00|17601.8|17599|17607.8|17605|17607.8|17605|17600.3|17597.5|93
1709144100000|2024-02-28 18:15:00|17608.3|17605.5|17609.3|17606.5|17612.3|17609.5|17607.3|17604.5|123
1709144400000|2024-02-28 18:20:00|17609.8|17607|17614.3|17611.5|17615.3|17612.5|17609.3|17606.5|72
1709144700000|2024-02-28 18:25:00|17613.8|17611|17621.3|17618.5|17621.3|17618.5|17613.3|17610.5|67
1709145000000|2024-02-28 18:30:00|17621.8|17619|17620.3|17617.5|17625.3|17622.5|17616.3|17613.5|130
1709145300000|2024-02-28 18:35:00|17619.8|17617|17619.3|17616.5|17620.8|17618|17617.3|17614.5|47
1709145600000|2024-02-28 18:40:00|17619.8|17617|17617.8|17615|17620.3|17617.5|17616.8|17614|46
1709145900000|2024-02-28 18:45:00|17618.3|17615.5|17616.3|17613.5|17619.3|17616.5|17614.3|17611.5|46
1709146200000|2024-02-28 18:50:00|17615.8|17613|17614.3|17611.5|17615.8|17613|17611.3|17608.5|56
1709146500000|2024-02-28 18:55:00|17615.3|17612.5|17615.3|17612.5|17617.3|17614.5|17614.3|17611.5|31
1709146800000|2024-02-28 19:00:00|17616.3|17613.5|17613.3|17610.5|17617.3|17614.5|17612.3|17609.5|43
1709147100000|2024-02-28 19:05:00|17612.8|17610|17607.3|17604.5|17613.3|17610.5|17607.3|17604.5|122
1709147400000|2024-02-28 19:10:00|17606.8|17604|17600.3|17597.5|17608.3|17605.5|17598.3|17595.5|141
1709147700000|2024-02-28 19:15:00|17599.8|17597|17603.8|17601|17606.3|17603.5|17595.3|17592.5|221
1709148000000|2024-02-28 19:20:00|17603.3|17600.5|17605.8|17603|17607.3|17604.5|17602.3|17599.5|39
1709148300000|2024-02-28 19:25:00|17606.3|17603.5|17598.3|17595.5|17606.8|17604|17598.3|17595.5|43
1709148600000|2024-02-28 19:30:00|17597.8|17595|17593.3|17590.5|17597.8|17595|17591.8|17589|74
1709148900000|2024-02-28 19:35:00|17592.8|17590|17593.3|17590.5|17593.3|17590.5|17585.8|17583|164
1709149200000|2024-02-28 19:40:00|17592.8|17590|17590.8|17588|17593.3|17590.5|17588.3|17585.5|52
1709149500000|2024-02-28 19:45:00|17590.3|17587.5|17595.3|17592.5|17597.3|17594.5|17589.3|17586.5|49
1709149800000|2024-02-28 19:50:00|17595.8|17593|17597.3|17594.5|17597.3|17594.5|17589.3|17586.5|78
1709150100000|2024-02-28 19:55:00|17597.8|17595|17597.8|17595|17599.3|17596.5|17592.3|17589.5|179
1709150400000|2024-02-28 20:00:00|17598.3|17595.5|17603.3|17600.5|17605.8|17603|17597.3|17594.5|76
1709150700000|2024-02-28 20:05:00|17602.8|17600|17597.3|17594.5|17603.3|17600.5|17594.3|17591.5|96
1709151000000|2024-02-28 20:10:00|17596.8|17594|17597.8|17595|17600.3|17597.5|17594.3|17591.5|92
1709151300000|2024-02-28 20:15:00|17597.3|17594.5|17603.3|17600.5|17604.3|17601.5|17596.3|17593.5|60
1709151600000|2024-02-28 20:20:00|17602.8|17600|17605.3|17602.5|17607.3|17604.5|17600.3|17597.5|110
1709151900000|2024-02-28 20:25:00|17604.8|17602|17609.8|17607|17610.3|17607.5|17604.3|17601.5|52
1709152200000|2024-02-28 20:30:00|17610.3|17607.5|17612.3|17609.5|17613.3|17610.5|17606.3|17603.5|194
1709152500000|2024-02-28 20:35:00|17611.8|17609|17610.3|17607.5|17613.3|17610.5|17610.3|17607.5|71
1709152800000|2024-02-28 20:40:00|17610.8|17608|17601.3|17598.5|17612.3|17609.5|17599.3|17596.5|115
1709153100000|2024-02-28 20:45:00|17600.8|17598|17604.3|17601.5|17605.3|17602.5|17597.3|17594.5|78
1709153400000|2024-02-28 20:50:00|17602.8|17600|17601.3|17598.5|17605.3|17602.5|17597.3|17594.5|134
1709153700000|2024-02-28 20:55:00|17601.8|17599|17601.3|17598.5|17605.3|17602.5|17600.3|17597.5|227
1709154000000|2024-02-28 21:00:00|17604.8|17597.8|17586.6|17579.6|17604.8|17597.8|17571.9|17564.9|26
1709154300000|2024-02-28 21:05:00|17585.7|17578.7|17578.1|17571.1|17586.6|17579.6|17576.7|17569.7|0
1709154600000|2024-02-28 21:10:00|17579|17572|17579.4|17572.4|17581.7|17574.7|17578.1|17571.1|0
1709154900000|2024-02-28 21:15:00|17580.3|17573.3|17574|17567|17583.8|17576.8|17573.1|17566.1|0
1709155200000|2024-02-28 21:20:00|17574.3|17567.3|17577.1|17570.1|17577.1|17570.1|17573.3|17566.3|0
1709155500000|2024-02-28 21:25:00|17578|17571|17576.7|17569.7|17579.1|17572.1|17575.8|17568.8|0
1709155800000|2024-02-28 21:30:00|17575.8|17568.8|17576.1|17569.1|17578|17571|17574.7|17567.7|0
1709156100000|2024-02-28 21:35:00|17577|17570|17573.6|17566.6|17577|17570|17572.7|17565.7|0
1709156400000|2024-02-28 21:40:00|17573.1|17566.1|17571.3|17564.3|17573.7|17566.7|17570.8|17563.8|0
1709156700000|2024-02-28 21:45:00|17572.1|17565.1|17571|17564|17573.5|17566.5|17569.6|17562.6|0
1709157000000|2024-02-28 21:50:00|17570.1|17563.1|17583.7|17576.7|17583.7|17576.7|17570.1|17563.1|0
1709157300000|2024-02-28 21:55:00|17584.6|17577.6|17586.2|17579.2|17588.6|17581.6|17584.1|17577.1|0
1709157600000|2024-02-28 22:00:00|17585.9|17578.9|17582.8|17575.8|17585.9|17578.9|17580.4|17573.4|0
1709157900000|2024-02-28 22:05:00|17583.1|17576.1|17585.6|17578.6|17585.6|17578.6|17582.7|17575.7|0
1709158200000|2024-02-28 22:10:00|17585.4|17578.4|17585.3|17578.3|17586.6|17579.6|17584|17577|0
1709158500000|2024-02-28 22:15:00|17585.2|17578.2|17586.5|17579.5|17586.9|17579.9|17585.2|17578.2|0
1709158800000|2024-02-28 22:20:00|17586.6|17579.6|17587.7|17580.7|17589.8|17582.8|17586.4|17579.4|0
1709159100000|2024-02-28 22:25:00|17587.1|17580.1|17587.5|17580.5|17588.5|17581.5|17586.6|17579.6|0
1709159400000|2024-02-28 22:30:00|17587.2|17580.2|17583.5|17576.5|17587.2|17580.2|17582.8|17575.8|0
1709159700000|2024-02-28 22:35:00|17583.8|17576.8|17587.1|17580.1|17587.1|17580.1|17583.4|17576.4|0
1709160000000|2024-02-28 22:40:00|17586.4|17579.4|17585.6|17578.6|17586.4|17579.4|17585.4|17578.4|0
1709160300000|2024-02-28 22:45:00|17585.8|17578.8|17586.2|17579.2|17587.1|17580.1|17585.6|17578.6|0
1709160600000|2024-02-28 22:50:00|17586.1|17579.1|17587.9|17580.9|17588.3|17581.3|17586.1|17579.1|0
1709160900000|2024-02-28 22:55:00|17587.8|17580.8|17589.8|17582.8|17590.2|17583.2|17585.8|17578.8|0
1709161200000|2024-02-28 23:00:00|17595.3|17588.3|17594.7|17587.7|17596.4|17589.4|17589.9|17582.9|0
1709161500000|2024-02-28 23:05:00|17594.3|17587.3|17598.7|17591.7|17601.8|17594.8|17594.3|17587.3|0
1709161800000|2024-02-28 23:10:00|17598.8|17591.8|17597|17590|17599.6|17592.6|17595.7|17588.7|0
1709162100000|2024-02-28 23:15:00|17597.4|17590.4|17596.9|17589.9|17599.1|17592.1|17596.9|17589.9|0
1709162400000|2024-02-28 23:20:00|17597.3|17590.3|17597.7|17590.7|17598.2|17591.2|17594.3|17587.3|0
1709162700000|2024-02-28 23:25:00|17598.1|17591.1|17598.1|17591.1|17599|17592|17597.3|17590.3|0
1709163000000|2024-02-28 23:30:00|17598.5|17591.5|17597.2|17590.2|17600.3|17593.3|17597.2|17590.2|0
1709163300000|2024-02-28 23:35:00|17598.1|17591.1|17597.7|17590.7|17598.1|17591.1|17595.4|17588.4|0
1709163600000|2024-02-28 23:40:00|17597.3|17590.3|17598.2|17591.2|17598.2|17591.2|17595.5|17588.5|0
1709163900000|2024-02-28 23:45:00|17597.7|17590.7|17595.8|17588.8|17598.2|17591.2|17595.8|17588.8|0
1709164200000|2024-02-28 23:50:00|17596.2|17589.2|17589.8|17582.8|17596.2|17589.2|17589.8|17582.8|0
1709164500000|2024-02-28 23:55:00|17590.2|17583.2|17592.3|17585.3|17593.2|17586.2|17589.8|17582.8|0
1709164800000|2024-02-29 00:00:00|17591.4|17584.4|17595.5|17588.5|17595.8|17588.8|17591.4|17584.4|0
1709165100000|2024-02-29 00:05:00|17596.4|17589.4|17597.8|17590.8|17601|17594|17596.4|17589.4|0
1709165400000|2024-02-29 00:10:00|17598.7|17591.7|17588.7|17581.7|17598.7|17591.7|17588.7|17581.7|0
1709165700000|2024-02-29 00:15:00|17587.7|17580.7|17583.8|17578.8|17587.7|17580.7|17574.8|17569.8|36
1709166000000|2024-02-29 00:20:00|17584.3|17579.3|17588.3|17583.3|17588.3|17583.3|17584.3|17579.3|14
1709166300000|2024-02-29 00:25:00|17587.8|17582.8|17588.8|17583.8|17591.8|17586.8|17585.3|17580.3|21
1709166600000|2024-02-29 00:30:00|17588.3|17583.3|17591.8|17586.8|17594.3|17589.3|17588.3|17583.3|20
1709166900000|2024-02-29 00:35:00|17591.3|17586.3|17593.8|17588.8|17595.3|17590.3|17590.8|17585.8|12
1709167200000|2024-02-29 00:40:00|17594.3|17589.3|17602.8|17597.8|17603.3|17598.3|17594.3|17589.3|28
1709167500000|2024-02-29 00:45:00|17603.3|17598.3|17607.3|17602.3|17608.8|17603.8|17602.8|17597.8|22
1709167800000|2024-02-29 00:50:00|17606.8|17601.8|17602.8|17597.8|17607.3|17602.3|17602.3|17597.3|12
1709168100000|2024-02-29 00:55:00|17603.3|17598.3|17606.3|17601.3|17606.3|17601.3|17602.3|17597.3|13
1709168400000|2024-02-29 01:00:00|17605.8|17600.8|17604.3|17599.3|17607.3|17602.3|17602.8|17597.8|27
1709168700000|2024-02-29 01:05:00|17603.8|17598.8|17598.3|17593.3|17603.8|17598.8|17596.3|17591.3|4
1709169000000|2024-02-29 01:10:00|17597.8|17592.8|17597.8|17592.8|17602.8|17597.8|17596.8|17591.8|12
1709169300000|2024-02-29 01:15:00|17598.3|17593.3|17602.8|17597.8|17603.3|17598.3|17596.8|17591.8|11
1709169600000|2024-02-29 01:20:00|17603.3|17598.3|17602.8|17597.8|17604.8|17599.8|17599.8|17594.8|22
1709169900000|2024-02-29 01:25:00|17603.3|17598.3|17605.3|17600.3|17605.3|17600.3|17602.8|17597.8|4
1709170200000|2024-02-29 01:30:00|17606.3|17601.3|17606.3|17601.3|17609.3|17604.3|17603.8|17598.8|16
1709170500000|2024-02-29 01:35:00|17606.8|17601.8|17607.8|17602.8|17607.8|17602.8|17603.8|17598.8|6
1709170800000|2024-02-29 01:40:00|17607.3|17602.3|17606.8|17601.8|17612.3|17607.3|17606.3|17601.3|18
1709171100000|2024-02-29 01:45:00|17607.3|17602.3|17611.3|17606.3|17613.3|17608.3|17606.8|17601.8|18
1709171400000|2024-02-29 01:50:00|17610.8|17605.8|17608.8|17603.8|17610.8|17605.8|17606.3|17601.3|13
1709171700000|2024-02-29 01:55:00|17608.3|17603.3|17610.8|17605.8|17610.8|17605.8|17608.3|17603.3|14
1709172000000|2024-02-29 02:00:00|17611.3|17606.3|17616.3|17611.3|17616.8|17611.8|17611.3|17606.3|14
1709172300000|2024-02-29 02:05:00|17615.8|17610.8|17615.8|17610.8|17615.8|17610.8|17610.3|17605.3|14
1709172600000|2024-02-29 02:10:00|17615.3|17610.3|17612.8|17607.8|17615.8|17610.8|17610.3|17605.3|32
1709172900000|2024-02-29 02:15:00|17612.3|17607.3|17613.3|17608.3|17615.8|17610.8|17611.3|17606.3|17
1709173200000|2024-02-29 02:20:00|17613.8|17608.8|17614.8|17609.8|17615.3|17610.3|17613.3|17608.3|15
1709173500000|2024-02-29 02:25:00|17615.3|17610.3|17614.8|17609.8|17617.3|17612.3|17614.3|17609.3|10
1709173800000|2024-02-29 02:30:00|17614.3|17609.3|17613.8|17608.8|17614.8|17609.8|17610.3|17605.3|11
1709174100000|2024-02-29 02:35:00|17613.3|17608.3|17610.8|17605.8|17613.8|17608.8|17610.3|17605.3|11
1709174400000|2024-02-29 02:40:00|17611.3|17606.3|17610.8|17605.8|17613.8|17608.8|17610.3|17605.3|4
1709174700000|2024-02-29 02:45:00|17611.3|17606.3|17610.8|17605.8|17613.8|17608.8|17609.3|17604.3|5
1709175000000|2024-02-29 02:50:00|17611.3|17606.3|17615.8|17610.8|17616.8|17611.8|17609.3|17604.3|4
1709175300000|2024-02-29 02:55:00|17615.3|17610.3|17614.8|17609.8|17617.3|17612.3|17612.8|17607.8|8
1709175600000|2024-02-29 03:00:00|17615.3|17610.3|17613.8|17608.8|17616.8|17611.8|17613.3|17608.3|7
1709175900000|2024-02-29 03:05:00|17613.3|17608.3|17611.8|17606.8|17614.3|17609.3|17611.3|17606.3|11
1709176200000|2024-02-29 03:10:00|17612.3|17607.3|17611.8|17606.8|17613.8|17608.8|17610.8|17605.8|5
1709176500000|2024-02-29 03:15:00|17612.3|17607.3|17610.3|17605.3|17614.8|17609.8|17609.8|17604.8|2
1709176800000|2024-02-29 03:20:00|17609.8|17604.8|17608.3|17603.3|17609.8|17604.8|17606.8|17601.8|13
1709177100000|2024-02-29 03:25:00|17608.8|17603.8|17611.8|17606.8|17611.8|17606.8|17608.8|17603.8|9
1709177400000|2024-02-29 03:30:00|17611.3|17606.3|17611.8|17606.8|17611.8|17606.8|17608.3|17603.3|6
1709177700000|2024-02-29 03:35:00|17611.3|17606.3|17613.8|17608.8|17614.8|17609.8|17610.8|17605.8|4
1709178000000|2024-02-29 03:40:00|17614.3|17609.3|17612.3|17607.3|17616.3|17611.3|17611.3|17606.3|19
1709178300000|2024-02-29 03:45:00|17612.8|17607.8|17619.3|17614.3|17619.3|17614.3|17612.8|17607.8|28
1709178600000|2024-02-29 03:50:00|17618.8|17613.8|17619.8|17614.8|17622.8|17617.8|17618.8|17613.8|27
1709178900000|2024-02-29 03:55:00|17619.3|17614.3|17619.8|17614.8|17619.8|17614.8|17619.3|17614.3|1
1709179200000|2024-02-29 04:00:00|17619.3|17614.3|17621.8|17616.8|17621.8|17616.8|17619.3|17614.3|5
1709179500000|2024-02-29 04:05:00|17622.3|17617.3|17626.7|17621.7|17626.7|17621.7|17621.8|17616.8|6
1709179800000|2024-02-29 04:10:00|17627.7|17622.7|17627.2|17622.2|17627.7|17622.7|17624.7|17619.7|5
1709180100000|2024-02-29 04:15:00|17627.7|17622.7|17624.7|17619.7|17628.2|17623.2|17623.7|17618.7|9
1709180400000|2024-02-29 04:20:00|17624.2|17619.2|17627.7|17622.7|17628.2|17623.2|17623.7|17618.7|11
1709180700000|2024-02-29 04:25:00|17627.2|17622.2|17628.2|17623.2|17629.7|17624.7|17626.7|17621.7|17
1709181000000|2024-02-29 04:30:00|17627.7|17622.7|17631.2|17626.2|17631.2|17626.2|17627.7|17622.7|8
1709181300000|2024-02-29 04:35:00|17630.7|17625.7|17631.7|17626.7|17633.2|17628.2|17629.7|17624.7|6
1709181600000|2024-02-29 04:40:00|17632.2|17627.2|17631.2|17626.2|17633.2|17628.2|17628.7|17623.7|38
1709181900000|2024-02-29 04:45:00|17631.7|17626.7|17631.7|17626.7|17632.2|17627.2|17628.2|17623.2|3
1709182200000|2024-02-29 04:50:00|17632.2|17627.2|17632.7|17627.7|17634.2|17629.2|17630.7|17625.7|5
1709182500000|2024-02-29 04:55:00|17632.2|17627.2|17632.7|17627.7|17634.7|17629.7|17631.7|17626.7|8
1709182800000|2024-02-29 05:00:00|17632.2|17627.2|17633.7|17628.7|17636.2|17631.2|17631.2|17626.2|8
1709183100000|2024-02-29 05:05:00|17634.2|17629.2|17625.7|17620.7|17635.2|17630.2|17625.7|17620.7|12
1709183400000|2024-02-29 05:10:00|17626.2|17621.2|17628.7|17623.7|17630.7|17625.7|17626.2|17621.2|4
1709183700000|2024-02-29 05:15:00|17629.2|17624.2|17630.2|17625.2|17631.2|17626.2|17626.2|17621.2|20
1709184000000|2024-02-29 05:20:00|17630.7|17625.7|17628.7|17623.7|17631.2|17626.2|17626.2|17621.2|11
1709184300000|2024-02-29 05:25:00|17628.2|17623.2|17623.2|17618.2|17628.2|17623.2|17623.2|17618.2|3
1709184600000|2024-02-29 05:30:00|17623.7|17618.7|17624.7|17619.7|17626.2|17621.2|17622.2|17617.2|16
1709184900000|2024-02-29 05:35:00|17625.2|17620.2|17625.7|17620.7|17627.2|17622.2|17623.7|17618.7|14
1709185200000|2024-02-29 05:40:00|17626.2|17621.2|17629.7|17624.7|17630.7|17625.7|17625.2|17620.2|20
1709185500000|2024-02-29 05:45:00|17630.2|17625.2|17623.2|17618.2|17631.7|17626.7|17623.2|17618.2|39
1709185800000|2024-02-29 05:50:00|17623.7|17618.7|17622.7|17617.7|17623.7|17618.7|17621.2|17616.2|17
1709186100000|2024-02-29 05:55:00|17622.2|17617.2|17620.7|17615.7|17622.7|17617.7|17619.2|17614.2|18
1709186400000|2024-02-29 06:00:00|17620.2|17615.2|17614.7|17609.7|17621.2|17616.2|17612.7|17607.7|72
1709186700000|2024-02-29 06:05:00|17615.2|17610.2|17612.2|17607.2|17616.2|17611.2|17611.7|17606.7|11
1709187000000|2024-02-29 06:10:00|17610.7|17605.7|17611.7|17606.7|17612.2|17607.2|17610.7|17605.7|14
1709187300000|2024-02-29 06:15:00|17611.2|17606.2|17611.7|17606.7|17611.7|17606.7|17610.2|17605.2|13
1709187600000|2024-02-29 06:20:00|17612.2|17607.2|17612.2|17607.2|17613.7|17608.7|17610.7|17605.7|15
1709187900000|2024-02-29 06:25:00|17612.7|17607.7|17612.7|17607.7|17613.2|17608.2|17610.2|17605.2|10
1709188200000|2024-02-29 06:30:00|17612.2|17607.2|17611.7|17606.7|17614.7|17609.7|17610.2|17605.2|15
1709188500000|2024-02-29 06:35:00|17612.2|17607.2|17619.7|17614.7|17619.7|17614.7|17612.2|17607.2|39
1709188800000|2024-02-29 06:40:00|17620.2|17615.2|17612.7|17607.7|17620.2|17615.2|17611.7|17606.7|51
1709189100000|2024-02-29 06:45:00|17612.2|17607.2|17616.7|17611.7|17616.7|17611.7|17612.2|17607.2|12
1709189400000|2024-02-29 06:50:00|17617.2|17612.2|17612.2|17607.2|17618.7|17613.7|17612.2|17607.2|28
1709189700000|2024-02-29 06:55:00|17612.7|17607.7|17612.2|17607.2|17613.2|17608.2|17608.2|17603.2|69
1709190000000|2024-02-29 07:00:00|17611.1|17608.3|17621.6|17618.8|17621.6|17618.8|17602.1|17599.3|215
1709190300000|2024-02-29 07:05:00|17622.1|17619.3|17635.6|17632.8|17636.1|17633.3|17620.6|17617.8|233
1709190600000|2024-02-29 07:10:00|17636.6|17633.8|17632.1|17629.3|17637.6|17634.8|17627.1|17624.3|133
1709190900000|2024-02-29 07:15:00|17631.1|17628.3|17621.1|17618.3|17634.1|17631.3|17619.1|17616.3|180
1709191200000|2024-02-29 07:20:00|17620.6|17617.8|17614.6|17611.8|17626.1|17623.3|17611.1|17608.3|187
1709191500000|2024-02-29 07:25:00|17615.1|17612.3|17614.6|17611.8|17621.1|17618.3|17613.1|17610.3|143
1709191800000|2024-02-29 07:30:00|17614.1|17611.3|17613.6|17610.8|17615.1|17612.3|17611.6|17608.8|96
1709192100000|2024-02-29 07:35:00|17614.1|17611.3|17614.1|17611.3|17617.1|17614.3|17611.6|17608.8|116
1709192400000|2024-02-29 07:40:00|17614.6|17611.8|17624.1|17621.3|17626.6|17623.8|17614.1|17611.3|121
1709192700000|2024-02-29 07:45:00|17619.6|17616.8|17617.6|17614.8|17623.1|17620.3|17616.6|17613.8|202
1709193000000|2024-02-29 07:50:00|17618.1|17615.3|17619.1|17616.3|17622.1|17619.3|17614.1|17611.3|105
1709193300000|2024-02-29 07:55:00|17618.6|17615.8|17619.6|17616.8|17622.1|17619.3|17618.1|17615.3|119
1709193600000|2024-02-29 08:00:00|17618.6|17615.8|17636.4|17635|17642.4|17641|17616.9|17615.5|1446
1709193900000|2024-02-29 08:05:00|17636.9|17635.5|17623.4|17622|17637.4|17636|17619.4|17618|748
1709194200000|2024-02-29 08:10:00|17622.9|17621.5|17634.4|17633|17635.9|17634.5|17618.4|17617|824
1709194500000|2024-02-29 08:15:00|17633.9|17632.5|17633.9|17632.5|17641.9|17640.5|17628.4|17627|458
1709194800000|2024-02-29 08:20:00|17634.4|17633|17647.4|17646|17650.4|17649|17627.4|17626|793
1709195100000|2024-02-29 08:25:00|17646.9|17645.5|17655.9|17654.5|17657.4|17656|17639.4|17638|584
1709195400000|2024-02-29 08:30:00|17656.4|17655|17643.4|17642|17658.4|17657|17642.4|17641|629
1709195700000|2024-02-29 08:35:00|17643.9|17642.5|17671.4|17670|17671.4|17670|17638.9|17637.5|640
1709196000000|2024-02-29 08:40:00|17670.9|17669.5|17679.4|17678|17681.9|17680.5|17667.9|17666.5|796
1709196300000|2024-02-29 08:45:00|17678.9|17677.5|17674.9|17673.5|17679.9|17678.5|17668.9|17667.5|465
1709196600000|2024-02-29 08:50:00|17675.9|17674.5|17689.9|17688.5|17691.4|17690|17668.9|17667.5|606
1709196900000|2024-02-29 08:55:00|17690.4|17689|17701.9|17700.5|17713.4|17712|17686.9|17685.5|1084
1709197200000|2024-02-29 09:00:00|17699.4|17698|17676.9|17675.5|17701.4|17700|17675.9|17674.5|905
1709197500000|2024-02-29 09:05:00|17677.4|17676|17674.9|17673.5|17678.4|17677|17659.9|17658.5|805
1709197800000|2024-02-29 09:10:00|17674.4|17673|17673.4|17672|17685.9|17684.5|17668.4|17667|591
1709198100000|2024-02-29 09:15:00|17673.9|17672.5|17672.4|17671|17678.9|17677.5|17669.9|17668.5|264
1709198400000|2024-02-29 09:20:00|17672.9|17671.5|17674.4|17673|17677.9|17676.5|17667.4|17666|321
1709198700000|2024-02-29 09:25:00|17673.9|17672.5|17663.9|17662.5|17675.9|17674.5|17662.9|17661.5|367
1709199000000|2024-02-29 09:30:00|17663.4|17662|17664.9|17663.5|17670.9|17669.5|17661.9|17660.5|230
1709199300000|2024-02-29 09:35:00|17665.4|17664|17667.9|17666.5|17670.9|17669.5|17662.9|17661.5|233
1709199600000|2024-02-29 09:40:00|17667.4|17666|17674.4|17673|17674.9|17673.5|17662.9|17661.5|228
1709199900000|2024-02-29 09:45:00|17674.9|17673.5|17686.4|17685|17687.9|17686.5|17672.9|17671.5|275
1709200200000|2024-02-29 09:50:00|17685.9|17684.5|17682.4|17681|17688.4|17687|17679.9|17678.5|274
1709200500000|2024-02-29 09:55:00|17681.9|17680.5|17682.9|17681.5|17684.9|17683.5|17677.9|17676.5|232
1709200800000|2024-02-29 10:00:00|17682.4|17681|17682.9|17681.5|17686.9|17685.5|17677.9|17676.5|190
1709201100000|2024-02-29 10:05:00|17683.9|17682.5|17672.9|17671.5|17683.9|17682.5|17669.9|17668.5|357
1709201400000|2024-02-29 10:10:00|17673.9|17672.5|17671.4|17670|17678.9|17677.5|17671.4|17670|166
1709201700000|2024-02-29 10:15:00|17671.9|17670.5|17671.9|17670.5|17675.9|17674.5|17665.9|17664.5|272
1709202000000|2024-02-29 10:20:00|17672.4|17671|17682.4|17681|17683.4|17682|17669.9|17668.5|156
1709202300000|2024-02-29 10:25:00|17682.9|17681.5|17680.9|17679.5|17685.9|17684.5|17679.9|17678.5|231
1709202600000|2024-02-29 10:30:00|17679.9|17678.5|17677.4|17676|17685.9|17684.5|17676.9|17675.5|107
1709202900000|2024-02-29 10:35:00|17677.9|17676.5|17673.4|17672|17679.9|17678.5|17671.9|17670.5|150
1709203200000|2024-02-29 10:40:00|17672.9|17671.5|17677.9|17676.5|17682.9|17681.5|17672.4|17671|138
1709203500000|2024-02-29 10:45:00|17678.4|17677|17673.9|17672.5|17680.9|17679.5|17668.4|17667|211
1709203800000|2024-02-29 10:50:00|17673.4|17672|17666.4|17665|17673.9|17672.5|17663.9|17662.5|185
1709204100000|2024-02-29 10:55:00|17666.9|17665.5|17666.4|17665|17675.4|17674|17664.9|17663.5|280
1709204400000|2024-02-29 11:00:00|17665.9|17664.5|17680.9|17679.5|17680.9|17679.5|17665.9|17664.5|243
1709204700000|2024-02-29 11:05:00|17681.9|17680.5|17693.4|17692|17694.9|17693.5|17679.4|17678|492
1709205000000|2024-02-29 11:10:00|17693.9|17692.5|17691.4|17690|17697.9|17696.5|17690.9|17689.5|198
1709205300000|2024-02-29 11:15:00|17690.9|17689.5|17682.9|17681.5|17693.4|17692|17682.9|17681.5|243
1709205600000|2024-02-29 11:20:00|17683.4|17682|17686.9|17685.5|17686.9|17685.5|17679.9|17678.5|112
1709205900000|2024-02-29 11:25:00|17686.4|17685|17685.9|17684.5|17686.9|17685.5|17680.9|17679.5|125
1709206200000|2024-02-29 11:30:00|17686.4|17685|17680.9|17679.5|17688.9|17687.5|17679.9|17678.5|77
1709206500000|2024-02-29 11:35:00|17681.4|17680|17687.4|17686|17688.9|17687.5|17680.9|17679.5|128
1709206800000|2024-02-29 11:40:00|17686.9|17685.5|17681.4|17680|17687.9|17686.5|17680.9|17679.5|176
1709207100000|2024-02-29 11:45:00|17681.9|17680.5|17690.4|17689|17691.4|17690|17679.9|17678.5|75
1709207400000|2024-02-29 11:50:00|17689.9|17688.5|17697.9|17696.5|17697.9|17696.5|17688.9|17687.5|100
1709207700000|2024-02-29 11:55:00|17696.9|17695.5|17698.9|17697.5|17699.4|17698|17695.9|17694.5|119
1709208000000|2024-02-29 12:00:00|17698.4|17697|17689.9|17688.5|17699.4|17698|17688.9|17687.5|179
1709208300000|2024-02-29 12:05:00|17690.4|17689|17686.4|17685|17690.9|17689.5|17684.9|17683.5|132
1709208600000|2024-02-29 12:10:00|17686.9|17685.5|17685.9|17684.5|17688.9|17687.5|17683.9|17682.5|154
1709208900000|2024-02-29 12:15:00|17686.4|17685|17685.4|17684|17686.9|17685.5|17683.9|17682.5|322
1709209200000|2024-02-29 12:20:00|17685.9|17684.5|17677.4|17676|17685.9|17684.5|17675.9|17674.5|189
1709209500000|2024-02-29 12:25:00|17677.9|17676.5|17678.9|17677.5|17681.9|17680.5|17676.4|17675|164
1709209800000|2024-02-29 12:30:00|17678.4|17677|17680.9|17679.5|17682.9|17681.5|17677.9|17676.5|220
1709210100000|2024-02-29 12:35:00|17681.9|17680.5|17682.9|17681.5|17687.9|17686.5|17681.9|17680.5|152
1709210400000|2024-02-29 12:40:00|17682.4|17681|17676.9|17675.5|17683.9|17682.5|17672.9|17671.5|115
1709210700000|2024-02-29 12:45:00|17677.4|17676|17676.4|17675|17682.9|17681.5|17675.9|17674.5|153
1709211000000|2024-02-29 12:50:00|17675.9|17674.5|17671.9|17670.5|17676.9|17675.5|17671.4|17670|119
1709211300000|2024-02-29 12:55:00|17672.9|17671.5|17670.4|17669|17676.9|17675.5|17668.9|17667.5|115
1709211600000|2024-02-29 13:00:00|17669.9|17668.5|17667.9|17666.5|17674.4|17673|17662.9|17661.5|208
1709211900000|2024-02-29 13:05:00|17668.4|17667|17665.9|17664.5|17676.9|17675.5|17663.4|17662|400
1709212200000|2024-02-29 13:10:00|17666.4|17665|17664.9|17663.5|17668.4|17667|17661.4|17660|233
1709212500000|2024-02-29 13:15:00|17665.4|17664|17658.6|17657.2|17665.4|17664|17657.6|17656.2|179
1709212800000|2024-02-29 13:20:00|17659.1|17657.7|17653.6|17652.2|17662.1|17660.7|17649.6|17648.2|267
1709213100000|2024-02-29 13:25:00|17654.1|17652.7|17661.1|17659.7|17661.1|17659.7|17650.1|17648.7|331
1709213400000|2024-02-29 13:30:00|17662.6|17661.2|17687.6|17686.2|17688.6|17687.2|17660.1|17658.7|1064
1709213700000|2024-02-29 13:35:00|17688.1|17686.7|17694.6|17693.2|17700.6|17699.2|17688.1|17686.7|621
1709214000000|2024-02-29 13:40:00|17695.1|17693.7|17703.1|17701.7|17704.6|17703.2|17695.1|17693.7|416
1709214300000|2024-02-29 13:45:00|17703.6|17702.2|17705.1|17703.7|17710.6|17709.2|17703.1|17701.7|531
1709214600000|2024-02-29 13:50:00|17705.6|17704.2|17702.1|17700.7|17707.6|17706.2|17698.1|17696.7|327
1709214900000|2024-02-29 13:55:00|17701.6|17700.2|17699.1|17697.7|17703.6|17702.2|17695.6|17694.2|243
1709215200000|2024-02-29 14:00:00|17699.6|17698.2|17714.6|17713.2|17719.6|17718.2|17699.6|17698.2|553
1709215500000|2024-02-29 14:05:00|17715.1|17713.7|17737.1|17735.7|17737.6|17736.2|17714.6|17713.2|806
1709215800000|2024-02-29 14:10:00|17737.6|17736.2|17737.6|17736.2|17744.6|17743.2|17735.6|17734.2|914
1709216100000|2024-02-29 14:15:00|17737.1|17735.7|17727.1|17725.7|17737.1|17735.7|17724.6|17723.2|539
1709216400000|2024-02-29 14:20:00|17727.6|17726.2|17724.6|17723.2|17727.6|17726.2|17717.6|17716.2|394
1709216700000|2024-02-29 14:25:00|17724.1|17722.7|17720.6|17719.2|17725.6|17724.2|17717.6|17716.2|170
1709217000000|2024-02-29 14:30:00|17720.1|17718.7|17710.6|17709.2|17720.6|17719.2|17708.6|17707.2|429
1709217300000|2024-02-29 14:35:00|17710.1|17708.7|17721.1|17719.7|17723.6|17722.2|17708.6|17707.2|330
1709217600000|2024-02-29 14:40:00|17720.6|17719.2|17722.1|17720.7|17730.1|17728.7|17717.1|17715.7|418
1709217900000|2024-02-29 14:45:00|17722.6|17721.2|17725.1|17723.7|17729.1|17727.7|17720.6|17719.2|282
1709218200000|2024-02-29 14:50:00|17725.6|17724.2|17724.6|17723.2|17729.6|17728.2|17719.6|17718.2|522
1709218500000|2024-02-29 14:55:00|17725.1|17723.7|17729.1|17727.7|17735.6|17734.2|17725.1|17723.7|371
1709218800000|2024-02-29 15:00:00|17728.6|17727.2|17729.6|17728.2|17732.6|17731.2|17723.6|17722.2|416
1709219100000|2024-02-29 15:05:00|17730.1|17728.7|17713.1|17711.7|17731.1|17729.7|17711.1|17709.7|337
1709219400000|2024-02-29 15:10:00|17712.4|17711|17699.9|17698.5|17712.9|17711.5|17695.9|17694.5|644
1709219700000|2024-02-29 15:15:00|17700.4|17699|17703.4|17702|17708.9|17707.5|17697.4|17696|539
1709220000000|2024-02-29 15:20:00|17703.9|17702.5|17705.9|17704.5|17709.9|17708.5|17700.9|17699.5|563
1709220300000|2024-02-29 15:25:00|17705.4|17704|17708.4|17707|17708.9|17707.5|17702.9|17701.5|607
1709220600000|2024-02-29 15:30:00|17707.9|17706.5|17700.9|17699.5|17708.4|17707|17700.9|17699.5|462
1709220900000|2024-02-29 15:35:00|17701.4|17700|17704.9|17703.5|17705.9|17704.5|17697.9|17696.5|321
1709221200000|2024-02-29 15:40:00|17704.4|17703|17698.9|17697.5|17705.9|17704.5|17694.9|17693.5|300
1709221500000|2024-02-29 15:45:00|17698.4|17697|17702.9|17701.5|17706.9|17705.5|17693.9|17692.5|395
1709221800000|2024-02-29 15:50:00|17702.4|17701|17694.9|17693.5|17704.9|17703.5|17689.9|17688.5|547
1709222100000|2024-02-29 15:55:00|17695.4|17694|17687.4|17686|17695.4|17694|17684.9|17683.5|469
1709222400000|2024-02-29 16:00:00|17687.9|17686.5|17684.9|17683.5|17689.4|17688|17680.9|17679.5|694
1709222700000|2024-02-29 16:05:00|17684.4|17683|17695.9|17694.5|17696.4|17695|17682.9|17681.5|375
1709223000000|2024-02-29 16:10:00|17696.4|17695|17700.9|17699.5|17707.9|17706.5|17695.9|17694.5|505
1709223300000|2024-02-29 16:15:00|17701.4|17700|17707.9|17706.5|17707.9|17706.5|17700.9|17699.5|415
1709223600000|2024-02-29 16:20:00|17708.4|17707|17711.9|17710.5|17711.9|17710.5|17705.9|17704.5|657
1709223900000|2024-02-29 16:25:00|17711.4|17710|17716.9|17715.5|17717.9|17716.5|17710.9|17709.5|1524
1709224200000|2024-02-29 16:30:00|17717.6|17714.8|17689.1|17686.3|17717.6|17714.8|17688.6|17685.8|2978
1709224500000|2024-02-29 16:35:00|17689.6|17686.8|17659.1|17656.3|17691.6|17688.8|17657.6|17654.8|1954
1709224800000|2024-02-29 16:40:00|17659.6|17656.8|17666.6|17663.8|17672.6|17669.8|17642.6|17639.8|1081
1709225100000|2024-02-29 16:45:00|17667.1|17664.3|17677.6|17674.8|17679.6|17676.8|17664.6|17661.8|498
1709225400000|2024-02-29 16:50:00|17677.1|17674.3|17680.6|17677.8|17682.6|17679.8|17675.6|17672.8|278
1709225700000|2024-02-29 16:55:00|17681.6|17678.8|17679.6|17676.8|17684.6|17681.8|17676.6|17673.8|262
1709226000000|2024-02-29 17:00:00|17680.1|17677.3|17688.6|17685.8|17692.6|17689.8|17676.6|17673.8|309
1709226300000|2024-02-29 17:05:00|17689.1|17686.3|17683.6|17680.8|17689.6|17686.8|17677.1|17674.3|351
1709226600000|2024-02-29 17:10:00|17684.1|17681.3|17684.6|17681.8|17686.6|17683.8|17680.6|17677.8|141
1709226900000|2024-02-29 17:15:00|17685.1|17682.3|17681.6|17678.8|17686.1|17683.3|17676.6|17673.8|147
1709227200000|2024-02-29 17:20:00|17682.1|17679.3|17685.6|17682.8|17686.6|17683.8|17680.6|17677.8|196
1709227500000|2024-02-29 17:25:00|17686.1|17683.3|17675.6|17672.8|17686.1|17683.3|17675.6|17672.8|149
1709227800000|2024-02-29 17:30:00|17676.1|17673.3|17680.1|17677.3|17685.6|17682.8|17675.6|17672.8|310
1709228100000|2024-02-29 17:35:00|17679.6|17676.8|17680.1|17677.3|17683.6|17680.8|17678.6|17675.8|100
1709228400000|2024-02-29 17:40:00|17680.6|17677.8|17685.1|17682.3|17685.6|17682.8|17678.6|17675.8|126
1709228700000|2024-02-29 17:45:00|17685.6|17682.8|17691.6|17688.8|17693.6|17690.8|17682.6|17679.8|134
1709229000000|2024-02-29 17:50:00|17692.1|17689.3|17697.6|17694.8|17698.1|17695.3|17690.6|17687.8|89
1709229300000|2024-02-29 17:55:00|17697.1|17694.3|17701.1|17698.3|17702.1|17699.3|17694.6|17691.8|135
1709229600000|2024-02-29 18:00:00|17700.6|17697.8|17702.6|17699.8|17703.6|17700.8|17699.6|17696.8|82
1709229900000|2024-02-29 18:05:00|17702.1|17699.3|17701.6|17698.8|17703.1|17700.3|17698.6|17695.8|64
1709230200000|2024-02-29 18:10:00|17702.1|17699.3|17705.6|17702.8|17706.6|17703.8|17700.6|17697.8|96
1709230500000|2024-02-29 18:15:00|17705.1|17702.3|17703.6|17700.8|17705.6|17702.8|17700.6|17697.8|63
1709230800000|2024-02-29 18:20:00|17703.1|17700.3|17700.6|17697.8|17704.1|17701.3|17696.6|17693.8|46
1709231100000|2024-02-29 18:25:00|17701.1|17698.3|17704.6|17701.8|17706.6|17703.8|17700.6|17697.8|143
1709231400000|2024-02-29 18:30:00|17705.1|17702.3|17706.1|17703.3|17706.6|17703.8|17702.6|17699.8|79
1709231700000|2024-02-29 18:35:00|17705.6|17702.8|17709.1|17706.3|17709.6|17706.8|17705.1|17702.3|95
1709232000000|2024-02-29 18:40:00|17709.6|17706.8|17703.6|17700.8|17709.6|17706.8|17700.6|17697.8|143
1709232300000|2024-02-29 18:45:00|17704.1|17701.3|17704.1|17701.3|17707.1|17704.3|17703.6|17700.8|44
1709232600000|2024-02-29 18:50:00|17704.6|17701.8|17709.6|17706.8|17709.6|17706.8|17704.1|17701.3|75
1709232900000|2024-02-29 18:55:00|17710.1|17707.3|17711.1|17708.3|17711.6|17708.8|17708.6|17705.8|80
1709233200000|2024-02-29 19:00:00|17711.6|17708.8|17712.6|17709.8|17715.6|17712.8|17710.6|17707.8|99
1709233500000|2024-02-29 19:05:00|17713.1|17710.3|17708.1|17705.3|17713.6|17710.8|17705.6|17702.8|267
1709233800000|2024-02-29 19:10:00|17708.6|17705.8|17709.6|17706.8|17711.6|17708.8|17703.6|17700.8|105
1709234100000|2024-02-29 19:15:00|17709.1|17706.3|17720.6|17717.8|17721.1|17718.3|17708.6|17705.8|205
1709234400000|2024-02-29 19:20:00|17721.1|17718.3|17718.6|17715.8|17723.1|17720.3|17718.1|17715.3|117
1709234700000|2024-02-29 19:25:00|17718.1|17715.3|17710.6|17707.8|17718.1|17715.3|17707.6|17704.8|94
1709235000000|2024-02-29 19:30:00|17711.1|17708.3|17713.6|17710.8|17716.1|17713.3|17709.6|17706.8|48
1709235300000|2024-02-29 19:35:00|17714.1|17711.3|17713.6|17710.8|17714.6|17711.8|17712.6|17709.8|27
1709235600000|2024-02-29 19:40:00|17714.1|17711.3|17704.6|17701.8|17714.6|17711.8|17703.1|17700.3|81
1709235900000|2024-02-29 19:45:00|17704.1|17701.3|17708.1|17705.3|17709.6|17706.8|17701.6|17698.8|105
1709236200000|2024-02-29 19:50:00|17708.6|17705.8|17704.6|17701.8|17709.6|17706.8|17703.6|17700.8|53
1709236500000|2024-02-29 19:55:00|17705.6|17702.8|17716.6|17713.8|17717.1|17714.3|17704.6|17701.8|142
1709236800000|2024-02-29 20:00:00|17717.1|17714.3|17716.1|17713.3|17719.6|17716.8|17712.6|17709.8|74
1709237100000|2024-02-29 20:05:00|17715.6|17712.8|17716.1|17713.3|17717.6|17714.8|17712.6|17709.8|60
1709237400000|2024-02-29 20:10:00|17715.6|17712.8|17709.1|17706.3|17717.1|17714.3|17708.6|17705.8|76
1709237700000|2024-02-29 20:15:00|17708.6|17705.8|17713.6|17710.8|17714.6|17711.8|17708.6|17705.8|19
1709238000000|2024-02-29 20:20:00|17713.1|17710.3|17715.1|17712.3|17715.6|17712.8|17710.6|17707.8|54
1709238300000|2024-02-29 20:25:00|17714.6|17711.8|17720.1|17717.3|17720.6|17717.8|17714.6|17711.8|88
1709238600000|2024-02-29 20:30:00|17719.6|17716.8|17721.6|17718.8|17724.1|17721.3|17718.6|17715.8|128
1709238900000|2024-02-29 20:35:00|17722.1|17719.3|17722.6|17719.8|17723.6|17720.8|17719.6|17716.8|86
1709239200000|2024-02-29 20:40:00|17722.1|17719.3|17722.6|17719.8|17728.1|17725.3|17721.1|17718.3|112
1709239500000|2024-02-29 20:45:00|17722.1|17719.3|17728.6|17725.8|17732.1|17729.3|17722.1|17719.3|176
1709239800000|2024-02-29 20:50:00|17729.6|17726.8|17732.6|17729.8|17733.6|17730.8|17727.1|17724.3|200
1709240100000|2024-02-29 20:55:00|17733.6|17730.8|17739.6|17736.8|17748.6|17745.8|17733.1|17730.3|589
1709240400000|2024-02-29 21:00:00|17740.6|17737.8|17733.7|17726.7|17754.8|17747.8|17719.2|17712.2|36
1709240700000|2024-02-29 21:05:00|17732.9|17725.9|17741.1|17734.1|17742|17735|17724.4|17717.4|0
1709241000000|2024-02-29 21:10:00|17742|17735|17738.7|17731.7|17742.8|17735.8|17735|17728|0
1709241300000|2024-02-29 21:15:00|17737.8|17730.8|17743.2|17736.2|17743.2|17736.2|17737.8|17730.8|0
1709241600000|2024-02-29 21:20:00|17742.3|17735.3|17745.8|17738.8|17747.2|17740.2|17742.3|17735.3|0
1709241900000|2024-02-29 21:25:00|17745.4|17738.4|17749|17742|17749|17742|17743.6|17736.6|0
1709242200000|2024-02-29 21:30:00|17749.4|17742.4|17745|17738|17749.9|17742.9|17744.2|17737.2|0
1709242500000|2024-02-29 21:35:00|17745.5|17738.5|17744|17737|17746.8|17739.8|17744|17737|0
1709242800000|2024-02-29 21:40:00|17743.1|17736.1|17739.9|17732.9|17743.5|17736.5|17739.9|17732.9|0
1709243100000|2024-02-29 21:45:00|17739|17732|17739.5|17732.5|17740.8|17733.8|17736.9|17729.9|0
1709243400000|2024-02-29 21:50:00|17739.9|17732.9|17739.1|17732.1|17740.8|17733.8|17739.1|17732.1|0
1709243700000|2024-02-29 21:55:00|17740|17733|17739.9|17732.9|17741|17734|17737.1|17730.1|0
1709244000000|2024-02-29 22:00:00|17740.1|17733.1|17740.4|17733.4|17740.7|17733.7|17739.4|17732.4|0
1709244300000|2024-02-29 22:05:00|17740.3|17733.3|17739.6|17732.6|17740.9|17733.9|17739.6|17732.6|0
1709244600000|2024-02-29 22:10:00|17740.8|17733.8|17740|17733|17741.2|17734.2|17740|17733|0
1709244900000|2024-02-29 22:15:00|17740.4|17733.4|17739.7|17732.7|17740.5|17733.5|17739.7|17732.7|0
1709245200000|2024-02-29 22:20:00|17739.6|17732.6|17738.9|17731.9|17740.9|17733.9|17738.8|17731.8|0
1709245500000|2024-02-29 22:25:00|17739|17732|17739.5|17732.5|17739.5|17732.5|17739|17732|0
1709245800000|2024-02-29 22:30:00|17741.7|17734.7|17739.6|17732.6|17741.7|17734.7|17739.6|17732.6|0
1709246100000|2024-02-29 22:35:00|17740.2|17733.2|17739.1|17732.1|17740.2|17733.2|17738.6|17731.6|0
1709246400000|2024-02-29 22:40:00|17739.5|17732.5|17744.2|17737.2|17744.2|17737.2|17739.5|17732.5|0
1709246700000|2024-02-29 22:45:00|17742.1|17735.1|17743.6|17736.6|17744.7|17737.7|17741.3|17734.3|0
1709247000000|2024-02-29 22:50:00|17743.7|17736.7|17743.9|17736.9|17744.1|17737.1|17742.3|17735.3|0
1709247300000|2024-02-29 22:55:00|17744.1|17737.1|17744.5|17737.5|17745.3|17738.3|17744.1|17737.1|0
1709247600000|2024-02-29 23:00:00|17743.4|17736.4|17751.7|17744.7|17753|17746|17741.2|17734.2|0
1709247900000|2024-02-29 23:05:00|17752.1|17745.1|17747.6|17740.6|17753|17746|17747.1|17740.1|0
1709248200000|2024-02-29 23:10:00|17747.5|17740.5|17746.6|17739.6|17749.2|17742.2|17744.8|17737.8|0
1709248500000|2024-02-29 23:15:00|17747|17740|17741.5|17734.5|17747.5|17740.5|17740.7|17733.7|0
1709248800000|2024-02-29 23:20:00|17741.1|17734.1|17731.3|17724.3|17741.1|17734.1|17729.4|17722.4|0
1709249100000|2024-02-29 23:25:00|17732.2|17725.2|17733|17726|17733.9|17726.9|17731.3|17724.3|0
1709249400000|2024-02-29 23:30:00|17733.4|17726.4|17726|17719|17735.6|17728.6|17723.1|17716.1|0
1709249700000|2024-02-29 23:35:00|17725.2|17718.2|17723.7|17716.7|17725.2|17718.2|17719.4|17712.4|0
1709250000000|2024-02-29 23:40:00|17724.1|17717.1|17722.5|17715.5|17725.3|17718.3|17722.5|17715.5|0
1709250300000|2024-02-29 23:45:00|17721.7|17714.7|17731.2|17724.2|17732.1|17725.1|17720.8|17713.8|0
1709250600000|2024-02-29 23:50:00|17732.9|17725.9|17731|17724|17733.7|17726.7|17730.1|17723.1|0
1709250900000|2024-02-29 23:55:00|17731.4|17724.4|17732|17725|17732.8|17725.8|17729.3|17722.3|0
1709251200000|2024-03-01 00:00:00|17731.9|17724.9|17737.7|17730.7|17738.9|17731.9|17731.9|17724.9|0
1709251500000|2024-03-01 00:05:00|17736.8|17729.8|17735.3|17728.3|17737.7|17730.7|17732.7|17725.7|0
1709251800000|2024-03-01 00:10:00|17736.2|17729.2|17740.2|17733.2|17741.2|17734.2|17735.3|17728.3|0
1709252100000|2024-03-01 00:15:00|17741.2|17734.2|17748.2|17743.2|17748.2|17743.2|17737.2|17732.2|58
1709252400000|2024-03-01 00:20:00|17748.7|17743.7|17751.7|17746.7|17753.7|17748.7|17748.7|17743.7|24
1709252700000|2024-03-01 00:25:00|17751.2|17746.2|17751.7|17746.7|17751.7|17746.7|17749.7|17744.7|6
1709253000000|2024-03-01 00:30:00|17751.2|17746.2|17748.7|17743.7|17751.7|17746.7|17748.7|17743.7|18
1709253300000|2024-03-01 00:35:00|17749.2|17744.2|17750.2|17745.2|17756.2|17751.2|17749.2|17744.2|37
1709253600000|2024-03-01 00:40:00|17749.7|17744.7|17751.2|17746.2|17751.7|17746.7|17749.7|17744.7|5
1709253900000|2024-03-01 00:45:00|17750.7|17745.7|17753.2|17748.2|17753.2|17748.2|17750.7|17745.7|3
1709254200000|2024-03-01 00:50:00|17752.7|17747.7|17762.7|17757.7|17763.2|17758.2|17751.2|17746.2|46
1709254500000|2024-03-01 00:55:00|17763.7|17758.7|17765.2|17760.2|17765.2|17760.2|17762.7|17757.7|17
1709254800000|2024-03-01 01:00:00|17764.7|17759.7|17762.7|17757.7|17769.7|17764.7|17762.7|17757.7|29
1709255100000|2024-03-01 01:05:00|17762.2|17757.2|17759.2|17754.2|17762.2|17757.2|17756.2|17751.2|13
1709255400000|2024-03-01 01:10:00|17759.7|17754.7|17762.2|17757.2|17763.2|17758.2|17759.2|17754.2|14
1709255700000|2024-03-01 01:15:00|17761.7|17756.7|17763.7|17758.7|17765.2|17760.2|17760.7|17755.7|21
1709256000000|2024-03-01 01:20:00|17763.2|17758.2|17764.2|17759.2|17764.7|17759.7|17761.2|17756.2|22
1709256300000|2024-03-01 01:25:00|17763.7|17758.7|17762.7|17757.7|17763.7|17758.7|17760.2|17755.2|11
1709256600000|2024-03-01 01:30:00|17762.2|17757.2|17764.2|17759.2|17764.7|17759.7|17758.7|17753.7|18
1709256900000|2024-03-01 01:35:00|17765.2|17760.2|17772.7|17767.7|17774.2|17769.2|17764.7|17759.7|41
1709257200000|2024-03-01 01:40:00|17772.2|17767.2|17771.7|17766.7|17774.2|17769.2|17770.7|17765.7|6
1709257500000|2024-03-01 01:45:00|17772.2|17767.2|17773.7|17768.7|17777.2|17772.2|17769.7|17764.7|19
1709257800000|2024-03-01 01:50:00|17774.2|17769.2|17776.7|17771.7|17778.2|17773.2|17771.7|17766.7|8
1709258100000|2024-03-01 01:55:00|17776.2|17771.2|17787.7|17782.7|17789.2|17784.2|17776.2|17771.2|12
1709258400000|2024-03-01 02:00:00|17787.2|17782.2|17786.2|17781.2|17787.2|17782.2|17783.2|17778.2|16
1709258700000|2024-03-01 02:05:00|17785.7|17780.7|17786.1|17781.1|17786.6|17781.6|17783.7|17778.7|7
1709259000000|2024-03-01 02:10:00|17785.6|17780.6|17789.1|17784.1|17789.6|17784.6|17784.1|17779.1|19
1709259300000|2024-03-01 02:15:00|17789.6|17784.6|17788.1|17783.1|17791.6|17786.6|17787.6|17782.6|8
1709259600000|2024-03-01 02:20:00|17787.6|17782.6|17788.1|17783.1|17788.1|17783.1|17787.1|17782.1|9
1709259900000|2024-03-01 02:25:00|17787.6|17782.6|17787.1|17782.1|17790.6|17785.6|17786.1|17781.1|10
1709260200000|2024-03-01 02:30:00|17787.6|17782.6|17786.1|17781.1|17789.6|17784.6|17786.1|17781.1|6
1709260500000|2024-03-01 02:35:00|17787.6|17782.6|17789.1|17784.1|17790.1|17785.1|17787.1|17782.1|8
1709260800000|2024-03-01 02:40:00|17788.6|17783.6|17788.1|17783.1|17790.1|17785.1|17787.6|17782.6|9
1709261100000|2024-03-01 02:45:00|17787.6|17782.6|17786.6|17781.6|17787.6|17782.6|17785.6|17780.6|7
1709261400000|2024-03-01 02:50:00|17787.1|17782.1|17787.6|17782.6|17791.1|17786.1|17785.6|17780.6|5
1709261700000|2024-03-01 02:55:00|17788.1|17783.1|17788.1|17783.1|17788.6|17783.6|17787.1|17782.1|1
1709262000000|2024-03-01 03:00:00|17788.6|17783.6|17789.1|17784.1|17790.1|17785.1|17788.1|17783.1|9
1709262300000|2024-03-01 03:05:00|17788.6|17783.6|17788.1|17783.1|17789.1|17784.1|17785.6|17780.6|22
1709262600000|2024-03-01 03:10:00|17787.6|17782.6|17788.6|17783.6|17791.1|17786.1|17787.6|17782.6|4
1709262900000|2024-03-01 03:15:00|17789.1|17784.1|17788.1|17783.1|17789.1|17784.1|17788.1|17783.1|4
1709263200000|2024-03-01 03:20:00|17787.6|17782.6|17788.1|17783.1|17788.1|17783.1|17787.1|17782.1|5
1709263500000|2024-03-01 03:25:00|17789.1|17784.1|17790.1|17785.1|17790.1|17785.1|17788.1|17783.1|3
1709263800000|2024-03-01 03:30:00|17789.6|17784.6|17792.1|17787.1|17792.6|17787.6|17789.6|17784.6|12
1709264100000|2024-03-01 03:35:00|17791.6|17786.6|17789.1|17784.1|17792.1|17787.1|17788.1|17783.1|3
1709264400000|2024-03-01 03:40:00|17788.6|17783.6|17788.1|17783.1|17790.1|17785.1|17788.1|17783.1|2
1709264700000|2024-03-01 03:45:00|17788.6|17783.6|17790.1|17785.1|17792.6|17787.6|17788.1|17783.1|11
1709265000000|2024-03-01 03:50:00|17789.6|17784.6|17791.1|17786.1|17792.6|17787.6|17789.1|17784.1|3
1709265300000|2024-03-01 03:55:00|17791.6|17786.6|17790.6|17785.6|17791.6|17786.6|17789.1|17784.1|0
1709265600000|2024-03-01 04:00:00|17791.1|17786.1|17787.6|17782.6|17792.1|17787.1|17787.6|17782.6|8
1709265900000|2024-03-01 04:05:00|17787.1|17782.1|17783.1|17778.1|17787.1|17782.1|17782.6|17777.6|25
1709266200000|2024-03-01 04:10:00|17782.6|17777.6|17785.6|17780.6|17785.6|17780.6|17782.1|17777.1|5
1709266500000|2024-03-01 04:15:00|17788.1|17783.1|17791.1|17786.1|17793.1|17788.1|17788.1|17783.1|9
1709266800000|2024-03-01 04:20:00|17790.6|17785.6|17790.6|17785.6|17793.1|17788.1|17786.6|17781.6|27
1709267100000|2024-03-01 04:25:00|17790.1|17785.1|17791.1|17786.1|17792.1|17787.1|17790.1|17785.1|2
1709267400000|2024-03-01 04:30:00|17791.6|17786.6|17790.1|17785.1|17792.1|17787.1|17789.1|17784.1|3
1709267700000|2024-03-01 04:35:00|17789.6|17784.6|17789.1|17784.1|17790.1|17785.1|17788.1|17783.1|0
1709268000000|2024-03-01 04:40:00|17788.6|17783.6|17787.6|17782.6|17789.6|17784.6|17787.6|17782.6|12
1709268300000|2024-03-01 04:45:00|17788.1|17783.1|17787.6|17782.6|17790.1|17785.1|17787.6|17782.6|1
1709268600000|2024-03-01 04:50:00|||||||||1
1709268900000|2024-03-01 04:55:00|17788.1|17783.1|17786.1|17781.1|17788.6|17783.6|17786.1|17781.1|6
1709269200000|2024-03-01 05:00:00|17786.6|17781.6|17786.6|17781.6|17788.1|17783.1|17786.1|17781.1|8
1709269500000|2024-03-01 05:05:00|17786.1|17781.1|17787.6|17782.6|17788.6|17783.6|17785.6|17780.6|18
1709269800000|2024-03-01 05:10:00|17787.1|17782.1|17787.1|17782.1|17787.6|17782.6|17787.1|17782.1|1
1709270100000|2024-03-01 05:15:00|17786.6|17781.6|17787.1|17782.1|17787.1|17782.1|17786.1|17781.1|4
1709270400000|2024-03-01 05:20:00|17788.1|17783.1|17785.6|17780.6|17791.6|17786.6|17785.6|17780.6|32
1709270700000|2024-03-01 05:25:00|17786.1|17781.1|17787.6|17782.6|17789.1|17784.1|17786.1|17781.1|5
1709271000000|2024-03-01 05:30:00|17787.1|17782.1|17783.1|17778.1|17787.1|17782.1|17781.1|17776.1|9
1709271300000|2024-03-01 05:35:00|17783.6|17778.6|17782.6|17777.6|17784.1|17779.1|17780.6|17775.6|0
1709271600000|2024-03-01 05:40:00|17783.1|17778.1|17783.6|17778.6|17783.6|17778.6|17780.1|17775.1|10
1709271900000|2024-03-01 05:45:00|17784.6|17779.6|17789.1|17784.1|17789.6|17784.6|17784.6|17779.6|15
1709272200000|2024-03-01 05:50:00|17789.6|17784.6|17787.6|17782.6|17793.1|17788.1|17787.6|17782.6|13
1709272500000|2024-03-01 05:55:00|17786.1|17781.1|17785.1|17780.1|17786.1|17781.1|17783.1|17778.1|11
1709272800000|2024-03-01 06:00:00|17784.6|17779.6|17785.6|17780.6|17785.6|17780.6|17783.1|17778.1|13
1709273100000|2024-03-01 06:05:00|17786.1|17781.1|17790.1|17785.1|17792.6|17787.6|17785.6|17780.6|45
1709273400000|2024-03-01 06:10:00|17789.6|17784.6|17789.6|17784.6|17790.6|17785.6|17787.1|17782.1|28
1709273700000|2024-03-01 06:15:00|17790.1|17785.1|17793.1|17788.1|17795.1|17790.1|17789.6|17784.6|35
1709274000000|2024-03-01 06:20:00|17791.6|17786.6|17791.1|17786.1|17792.1|17787.1|17789.6|17784.6|28
1709274300000|2024-03-01 06:25:00|17790.6|17785.6|17788.1|17783.1|17790.6|17785.6|17787.6|17782.6|13
1709274600000|2024-03-01 06:30:00|17787.6|17782.6|17785.1|17780.1|17788.6|17783.6|17784.6|17779.6|25
1709274900000|2024-03-01 06:35:00|17787.1|17782.1|17787.1|17782.1|17787.1|17782.1|17784.6|17779.6|29
1709275200000|2024-03-01 06:40:00|17786.1|17781.1|17785.1|17780.1|17790.6|17785.6|17785.1|17780.1|22
1709275500000|2024-03-01 06:45:00|17786.1|17781.1|17786.1|17781.1|17788.1|17783.1|17785.6|17780.6|22
1709275800000|2024-03-01 06:50:00|17785.1|17780.1|17787.1|17782.1|17787.1|17782.1|17783.1|17778.1|22
1709276100000|2024-03-01 06:55:00|17787.6|17782.6|17787.1|17782.1|17789.1|17784.1|17786.1|17781.1|34
1709276400000|2024-03-01 07:00:00|17786|17783.2|17792|17789.2|17796.5|17793.7|17779|17776.2|502
1709276700000|2024-03-01 07:05:00|17792.5|17789.7|17790|17787.2|17792.5|17789.7|17787|17784.2|237
1709277000000|2024-03-01 07:10:00|17790.5|17787.7|17793.5|17790.7|17795.5|17792.7|17789.5|17786.7|164
1709277300000|2024-03-01 07:15:00|17793|17790.2|17793|17790.2|17796|17793.2|17791|17788.2|80
1709277600000|2024-03-01 07:20:00|17793.5|17790.7|17792|17789.2|17794|17791.2|17787|17784.2|177
1709277900000|2024-03-01 07:25:00|17791.5|17788.7|17791|17788.2|17794|17791.2|17789.5|17786.7|82
1709278200000|2024-03-01 07:30:00|17790.5|17787.7|17796.5|17793.7|17800|17797.2|17788.5|17785.7|139
1709278500000|2024-03-01 07:35:00|17796|17793.2|17794.5|17791.7|17796.5|17793.7|17793.5|17790.7|117
1709278800000|2024-03-01 07:40:00|17795|17792.2|17799|17796.2|17799.5|17796.7|17793.5|17790.7|102
1709279100000|2024-03-01 07:45:00|17798.5|17795.7|17802.5|17799.7|17804|17801.2|17796|17793.2|136
1709279400000|2024-03-01 07:50:00|17803|17800.2|17803.5|17800.7|17809.5|17806.7|17801.5|17798.7|251
1709279700000|2024-03-01 07:55:00|17803|17800.2|17799.5|17796.7|17803.5|17800.7|17797.5|17794.7|301
1709280000000|2024-03-01 08:00:00|17798.8|17797.4|17800.8|17799.4|17803.8|17802.4|17784.8|17783.4|1881
1709280300000|2024-03-01 08:05:00|17801.3|17799.9|17799.8|17798.4|17801.8|17800.4|17789.8|17788.4|686
1709280600000|2024-03-01 08:10:00|17800.8|17799.4|17814.8|17813.4|17817.3|17815.9|17797.3|17795.9|716
1709280900000|2024-03-01 08:15:00|17815.3|17813.9|17790.8|17789.4|17816.8|17815.4|17789.3|17787.9|930
1709281200000|2024-03-01 08:20:00|17791.3|17789.9|17787.8|17786.4|17796.8|17795.4|17778.3|17776.9|606
1709281500000|2024-03-01 08:25:00|17787.3|17785.9|17779.8|17778.4|17787.8|17786.4|17775.8|17774.4|668
1709281800000|2024-03-01 08:30:00|17779.3|17777.9|17761.8|17760.4|17782.8|17781.4|17760.8|17759.4|631
1709282100000|2024-03-01 08:35:00|17762.3|17760.9|17763.8|17762.4|17766.8|17765.4|17758.3|17756.9|470
1709282400000|2024-03-01 08:40:00|17763.3|17761.9|17746.3|17744.9|17763.3|17761.9|17744.8|17743.4|485
1709282700000|2024-03-01 08:45:00|17746.8|17745.4|17742.3|17740.9|17750.8|17749.4|17734.8|17733.4|465
1709283000000|2024-03-01 08:50:00|17741.8|17740.4|17747.8|17746.4|17749.8|17748.4|17741.8|17740.4|467
1709283300000|2024-03-01 08:55:00|17746.8|17745.4|17750.8|17749.4|17751.8|17750.4|17742.8|17741.4|481
1709283600000|2024-03-01 09:00:00|17751.3|17749.9|17749.8|17748.4|17755.8|17754.4|17742.3|17740.9|685
1709283900000|2024-03-01 09:05:00|17749.3|17747.9|17756.8|17755.4|17760.8|17759.4|17743.8|17742.4|917
1709284200000|2024-03-01 09:10:00|17756.3|17754.9|17769.3|17767.9|17769.3|17767.9|17751.8|17750.4|618
1709284500000|2024-03-01 09:15:00|17769.8|17768.4|17785.8|17784.4|17785.8|17784.4|17766.8|17765.4|341
1709284800000|2024-03-01 09:20:00|17786.3|17784.9|17787.8|17786.4|17791.8|17790.4|17784.8|17783.4|387
1709285100000|2024-03-01 09:25:00|17787.3|17785.9|17777.3|17775.9|17787.8|17786.4|17774.3|17772.9|415
1709285400000|2024-03-01 09:30:00|17776.8|17775.4|17788.7|17787.3|17789.2|17787.8|17773.8|17772.4|282
1709285700000|2024-03-01 09:35:00|17788.2|17786.8|17794.2|17792.8|17796.2|17794.8|17786.7|17785.3|249
1709286000000|2024-03-01 09:40:00|17794.7|17793.3|17788.2|17786.8|17797.2|17795.8|17788.2|17786.8|245
1709286300000|2024-03-01 09:45:00|17787.7|17786.3|17793.2|17791.8|17793.7|17792.3|17785.2|17783.8|205
1709286600000|2024-03-01 09:50:00|17793.7|17792.3|17788.2|17786.8|17794.2|17792.8|17787.2|17785.8|214
1709286900000|2024-03-01 09:55:00|17787.7|17786.3|17785.2|17783.8|17792.2|17790.8|17782.2|17780.8|208
1709287200000|2024-03-01 10:00:00|17784.7|17783.3|17770.7|17769.3|17784.7|17783.3|17764.2|17762.8|659
1709287500000|2024-03-01 10:05:00|17771.2|17769.8|17774.7|17773.3|17780.2|17778.8|17769.7|17768.3|376
1709287800000|2024-03-01 10:10:00|17775.2|17773.8|17750.7|17749.3|17775.7|17774.3|17749.7|17748.3|485
1709288100000|2024-03-01 10:15:00|17751.2|17749.8|17737.2|17735.8|17753.7|17752.3|17730.7|17729.3|680
1709288400000|2024-03-01 10:20:00|17736.7|17735.3|17723.7|17722.3|17739.2|17737.8|17721.2|17719.8|583
1709288700000|2024-03-01 10:25:00|17723.2|17721.8|17717.2|17715.8|17727.2|17725.8|17712.2|17710.8|465
1709289000000|2024-03-01 10:30:00|17716.7|17715.3|17725.7|17724.3|17731.2|17729.8|17715.2|17713.8|491
1709289300000|2024-03-01 10:35:00|17726.2|17724.8|17735.2|17733.8|17737.2|17735.8|17723.2|17721.8|317
1709289600000|2024-03-01 10:40:00|17734.7|17733.3|17723.7|17722.3|17735.2|17733.8|17723.2|17721.8|328
1709289900000|2024-03-01 10:45:00|17723.2|17721.8|17730.2|17728.8|17730.2|17728.8|17721.2|17719.8|207
1709290200000|2024-03-01 10:50:00|17730.7|17729.3|17727.2|17725.8|17734.2|17732.8|17721.2|17719.8|503
1709290500000|2024-03-01 10:55:00|17727.7|17726.3|17730.2|17728.8|17731.2|17729.8|17721.2|17719.8|234
1709290800000|2024-03-01 11:00:00|17730.7|17729.3|17738.7|17737.3|17743.2|17741.8|17730.2|17728.8|346
1709291100000|2024-03-01 11:05:00|17739.2|17737.8|17741.2|17739.8|17746.7|17745.3|17738.2|17736.8|252
1709291400000|2024-03-01 11:10:00|17742.2|17740.8|17754.2|17752.8|17755.2|17753.8|17742.2|17740.8|296
1709291700000|2024-03-01 11:15:00|17754.7|17753.3|17764.2|17762.8|17769.2|17767.8|17753.2|17751.8|387
1709292000000|2024-03-01 11:20:00|17764.7|17763.3|17762.2|17760.8|17765.2|17763.8|17759.2|17757.8|227
1709292300000|2024-03-01 11:25:00|17761.7|17760.3|17761.2|17759.8|17765.2|17763.8|17760.2|17758.8|212
1709292600000|2024-03-01 11:30:00|17762.2|17760.8|17764.7|17763.3|17767.2|17765.8|17757.2|17755.8|189
1709292900000|2024-03-01 11:35:00|17764.2|17762.8|17771.2|17769.8|17772.2|17770.8|17762.2|17760.8|212
1709293200000|2024-03-01 11:40:00|17771.7|17770.3|17780.2|17778.8|17783.2|17781.8|17771.7|17770.3|244
1709293500000|2024-03-01 11:45:00|17779.2|17777.8|17785.2|17783.8|17790.2|17788.8|17779.2|17777.8|242
1709293800000|2024-03-01 11:50:00|17785.7|17784.3|17791.2|17789.8|17792.2|17790.8|17785.2|17783.8|236
1709294100000|2024-03-01 11:55:00|17790.7|17789.3|17787.7|17786.3|17792.2|17790.8|17786.2|17784.8|366
1709294400000|2024-03-01 12:00:00|17788.2|17786.8|17780.2|17778.8|17790.2|17788.8|17780.2|17778.8|769
1709294700000|2024-03-01 12:05:00|17781.2|17779.8|17777.7|17776.3|17789.2|17787.8|17777.7|17776.3|222
1709295000000|2024-03-01 12:10:00|17777.2|17775.8|17779.2|17777.8|17780.7|17779.3|17772.7|17771.3|274
1709295300000|2024-03-01 12:15:00|17779.7|17778.3|17761.2|17759.8|17781.2|17779.8|17761.2|17759.8|381
1709295600000|2024-03-01 12:20:00|17761.7|17760.3|17754.2|17752.8|17767.2|17765.8|17753.2|17751.8|309
1709295900000|2024-03-01 12:25:00|17754.7|17753.3|17751.2|17749.8|17756.2|17754.8|17747.7|17746.3|169
1709296200000|2024-03-01 12:30:00|17750.7|17749.3|17762.2|17760.8|17763.2|17761.8|17746.7|17745.3|184
1709296500000|2024-03-01 12:35:00|17761.7|17760.3|17776.2|17774.8|17777.2|17775.8|17759.2|17757.8|307
1709296800000|2024-03-01 12:40:00|17775.7|17774.3|17768.2|17766.8|17776.7|17775.3|17766.7|17765.3|199
1709297100000|2024-03-01 12:45:00|17767.7|17766.3|17770.7|17769.3|17774.2|17772.8|17767.7|17766.3|71
1709297400000|2024-03-01 12:50:00|17770.2|17768.8|17776.2|17774.8|17776.2|17774.8|17764.7|17763.3|197
1709297700000|2024-03-01 12:55:00|17775.7|17774.3|17770.2|17768.8|17778.7|17777.3|17768.2|17766.8|141
1709298000000|2024-03-01 13:00:00|17769.7|17768.3|17764.2|17762.8|17771.2|17769.8|17752.7|17751.3|883
1709298300000|2024-03-01 13:05:00|17763.7|17762.3|17765.7|17764.3|17766.2|17764.8|17760.7|17759.3|264
1709298600000|2024-03-01 13:10:00|17765.2|17763.8|17771.7|17770.3|17773.7|17772.3|17764.2|17762.8|147
1709298900000|2024-03-01 13:15:00|17771.2|17769.8|17771.7|17770.3|17775.2|17773.8|17768.7|17767.3|147
1709299200000|2024-03-01 13:20:00|17771.2|17769.8|17759.2|17757.8|17771.2|17769.8|17757.7|17756.3|167
1709299500000|2024-03-01 13:25:00|17759.7|17758.3|17764.7|17763.3|17766.2|17764.8|17757.7|17756.3|134
1709299800000|2024-03-01 13:30:00|17764.2|17762.8|17755.7|17754.3|17769.7|17768.3|17755.2|17753.8|224
1709300100000|2024-03-01 13:35:00|17756.2|17754.8|17763.2|17761.8|17763.7|17762.3|17748.7|17747.3|317
1709300400000|2024-03-01 13:40:00|17762.7|17761.3|17754.2|17752.8|17765.2|17763.8|17752.7|17751.3|192
1709300700000|2024-03-01 13:45:00|17754.7|17753.3|17761.7|17760.3|17763.7|17762.3|17754.7|17753.3|114
1709301000000|2024-03-01 13:50:00|17762.2|17760.8|17755.2|17753.8|17762.2|17760.8|17754.2|17752.8|95
1709301300000|2024-03-01 13:55:00|17754.7|17753.3|17748.7|17747.3|17759.7|17758.3|17747.7|17746.3|353
1709301600000|2024-03-01 14:00:00|17749.7|17748.3|17735.7|17734.3|17749.7|17748.3|17732.7|17731.3|694
1709301900000|2024-03-01 14:05:00|17736.2|17734.8|17734.7|17733.3|17742.7|17741.3|17729.2|17727.8|763
1709302200000|2024-03-01 14:10:00|17734.2|17732.8|17746.7|17745.3|17747.7|17746.3|17733.7|17732.3|419
1709302500000|2024-03-01 14:15:00|17746.2|17744.8|17751.7|17750.3|17756.2|17754.8|17743.7|17742.3|366
1709302800000|2024-03-01 14:20:00|17751.2|17749.8|17752.7|17751.3|17754.7|17753.3|17743.2|17741.8|181
1709303100000|2024-03-01 14:25:00|17752.2|17750.8|17758.7|17757.3|17760.7|17759.3|17749.2|17747.8|270
1709303400000|2024-03-01 14:30:00|17758.2|17756.8|17750.2|17748.8|17758.7|17757.3|17745.7|17744.3|346
1709303700000|2024-03-01 14:35:00|17749.7|17748.3|17744.7|17743.3|17765.2|17763.8|17734.7|17733.3|1224
1709304000000|2024-03-01 14:40:00|17744.2|17742.8|17741.7|17740.3|17746.2|17744.8|17736.7|17735.3|317
1709304300000|2024-03-01 14:45:00|17741.2|17739.8|17713.7|17712.3|17745.2|17743.8|17712.7|17711.3|614
1709304600000|2024-03-01 14:50:00|17713.2|17711.8|17696.7|17695.3|17714.7|17713.3|17696.2|17694.8|610
1709304900000|2024-03-01 14:55:00|17696.2|17694.8|17699.2|17697.8|17705.2|17703.8|17689.7|17688.3|522
1709305200000|2024-03-01 15:00:00|17708.7|17707.3|17697.2|17695.8|17715.2|17713.8|17695.2|17693.8|1256
1709305500000|2024-03-01 15:05:00|17697.7|17696.3|17717.7|17716.3|17720.2|17718.8|17695.7|17694.3|588
1709305800000|2024-03-01 15:10:00|17718.2|17716.8|17729.2|17727.8|17733.2|17731.8|17713.7|17712.3|477
1709306100000|2024-03-01 15:15:00|17728.7|17727.3|17731.7|17730.3|17734.7|17733.3|17726.7|17725.3|416
1709306400000|2024-03-01 15:20:00|17732.7|17731.3|17735.7|17734.3|17741.7|17740.3|17730.7|17729.3|346
1709306700000|2024-03-01 15:25:00|17736.7|17735.3|17748.2|17746.8|17749.2|17747.8|17736.7|17735.3|448
1709307000000|2024-03-01 15:30:00|17747.7|17746.3|17744.2|17742.8|17753.7|17752.3|17737.7|17736.3|385
1709307300000|2024-03-01 15:35:00|17743.7|17742.3|17746.2|17744.8|17751.7|17750.3|17742.7|17741.3|170
1709307600000|2024-03-01 15:40:00|17745.7|17744.3|17755.7|17754.3|17756.7|17755.3|17744.7|17743.3|196
1709307900000|2024-03-01 15:45:00|17756.2|17754.8|17757.7|17756.3|17761.7|17760.3|17753.7|17752.3|301
1709308200000|2024-03-01 15:50:00|17758.7|17757.3|17752.7|17751.3|17758.7|17757.3|17751.7|17750.3|280
1709308500000|2024-03-01 15:55:00|17753.2|17751.8|17756.2|17754.8|17758.2|17756.8|17748.7|17747.3|356
1709308800000|2024-03-01 16:00:00|17756.7|17755.3|17752.2|17750.8|17756.7|17755.3|17749.2|17747.8|323
1709309100000|2024-03-01 16:05:00|17751.7|17750.3|17745.2|17743.8|17754.2|17752.8|17744.7|17743.3|373
1709309400000|2024-03-01 16:10:00|17745.7|17744.3|17741.2|17739.8|17750.7|17749.3|17737.7|17736.3|330
1709309700000|2024-03-01 16:15:00|17740.7|17739.3|17741.2|17739.8|17744.7|17743.3|17735.2|17733.8|324
1709310000000|2024-03-01 16:20:00|17740.7|17739.3|17740.7|17739.3|17742.7|17741.3|17736.7|17735.3|367
1709310300000|2024-03-01 16:25:00|17740.2|17738.8|17734.7|17733.3|17740.7|17739.3|17729.7|17728.3|842
1709310600000|2024-03-01 16:30:00|17734.2|17732.8|17735.4|17732.6|17741.4|17738.6|17732.9|17730.1|1425
1709310900000|2024-03-01 16:35:00|17735.9|17733.1|17740.4|17737.6|17740.4|17737.6|17731.9|17729.1|694
1709311200000|2024-03-01 16:40:00|17739.9|17737.1|17739.4|17736.6|17742.4|17739.6|17737.4|17734.6|224
1709311500000|2024-03-01 16:45:00|17738.9|17736.1|17741.4|17738.6|17741.4|17738.6|17736.4|17733.6|121
1709311800000|2024-03-01 16:50:00|17740.4|17737.6|17741.4|17738.6|17743.4|17740.6|17739.4|17736.6|116
1709312100000|2024-03-01 16:55:00|17740.9|17738.1|17736.9|17734.1|17741.4|17738.6|17734.4|17731.6|132
1709312400000|2024-03-01 17:00:00|17737.4|17734.6|17733.9|17731.1|17737.9|17735.1|17733.4|17730.6|89
1709312700000|2024-03-01 17:05:00|17733.4|17730.6|17739.4|17736.6|17740.4|17737.6|17733.4|17730.6|97
1709313000000|2024-03-01 17:10:00|17739.9|17737.1|17745.4|17742.6|17745.4|17742.6|17738.4|17735.6|150
1709313300000|2024-03-01 17:15:00|17744.9|17742.1|17746.9|17744.1|17747.9|17745.1|17743.4|17740.6|90
1709313600000|2024-03-01 17:20:00|17747.4|17744.6|17743.9|17741.1|17747.9|17745.1|17742.4|17739.6|146
1709313900000|2024-03-01 17:25:00|17743.4|17740.6|17740.4|17737.6|17745.4|17742.6|17740.4|17737.6|134
1709314200000|2024-03-01 17:30:00|17739.9|17737.1|17742.4|17739.6|17744.4|17741.6|17736.9|17734.1|97
1709314500000|2024-03-01 17:35:00|17741.4|17738.6|17736.4|17733.6|17744.4|17741.6|17736.4|17733.6|111
1709314800000|2024-03-01 17:40:00|17735.9|17733.1|17731.9|17729.1|17736.4|17733.6|17727.4|17724.6|174
1709315100000|2024-03-01 17:45:00|17732.4|17729.6|17733.9|17731.1|17734.4|17731.6|17725.9|17723.1|135
1709315400000|2024-03-01 17:50:00|17734.4|17731.6|17740.4|17737.6|17741.9|17739.1|17733.9|17731.1|108
1709315700000|2024-03-01 17:55:00|17740.9|17738.1|17733.9|17731.1|17742.4|17739.6|17732.4|17729.6|123
1709316000000|2024-03-01 18:00:00|17733.4|17730.6|17728.9|17726.1|17734.4|17731.6|17728.4|17725.6|91
1709316300000|2024-03-01 18:05:00|17728.4|17725.6|17736.4|17733.6|17737.4|17734.6|17727.4|17724.6|146
1709316600000|2024-03-01 18:10:00|17736.9|17734.1|17735.9|17733.1|17740.4|17737.6|17733.4|17730.6|122
1709316900000|2024-03-01 18:15:00|17736.4|17733.6|17736.4|17733.6|17742.4|17739.6|17735.4|17732.6|64
1709317200000|2024-03-01 18:20:00|17735.9|17733.1|17741.9|17739.1|17742.9|17740.1|17735.4|17732.6|78
1709317500000|2024-03-01 18:25:00|17742.4|17739.6|17743.4|17740.6|17747.4|17744.6|17740.9|17738.1|86
1709317800000|2024-03-01 18:30:00|17743.9|17741.1|17745.4|17742.6|17745.4|17742.6|17740.4|17737.6|57
1709318100000|2024-03-01 18:35:00|17745.9|17743.1|17739.4|17736.6|17746.4|17743.6|17737.4|17734.6|76
1709318400000|2024-03-01 18:40:00|17740.4|17737.6|17742.4|17739.6|17744.4|17741.6|17739.9|17737.1|105
1709318700000|2024-03-01 18:45:00|17741.9|17739.1|17742.4|17739.6|17744.4|17741.6|17741.4|17738.6|47
1709319000000|2024-03-01 18:50:00|17741.9|17739.1|17742.4|17739.6|17744.4|17741.6|17740.4|17737.6|54
1709319300000|2024-03-01 18:55:00|17742.9|17740.1|17745.4|17742.6|17749.9|17747.1|17742.4|17739.6|178
1709319600000|2024-03-01 19:00:00|17745.9|17743.1|17746.4|17743.6|17749.4|17746.6|17745.9|17743.1|101
1709319900000|2024-03-01 19:05:00|17746.9|17744.1|17745.9|17743.1|17747.4|17744.6|17744.4|17741.6|89
1709320200000|2024-03-01 19:10:00|17746.4|17743.6|17749.4|17746.6|17749.4|17746.6|17745.9|17743.1|77
1709320500000|2024-03-01 19:15:00|17748.9|17746.1|17745.4|17742.6|17752.4|17749.6|17744.4|17741.6|87
1709320800000|2024-03-01 19:20:00|17745.9|17743.1|17743.9|17741.1|17748.4|17745.6|17738.4|17735.6|125
1709321100000|2024-03-01 19:25:00|17743.4|17740.6|17749.4|17746.6|17749.4|17746.6|17742.4|17739.6|35
1709321400000|2024-03-01 19:30:00|17750.4|17747.6|17744.4|17741.6|17752.4|17749.6|17742.4|17739.6|88
1709321700000|2024-03-01 19:35:00|17743.9|17741.1|17745.4|17742.6|17748.9|17746.1|17742.4|17739.6|55
1709322000000|2024-03-01 19:40:00|17744.9|17742.1|17741.4|17738.6|17746.4|17743.6|17737.4|17734.6|150
1709322300000|2024-03-01 19:45:00|17742.4|17739.6|17745.9|17743.1|17747.9|17745.1|17741.4|17738.6|60
1709322600000|2024-03-01 19:50:00|17746.4|17743.6|17747.4|17744.6|17747.4|17744.6|17744.4|17741.6|30
1709322900000|2024-03-01 19:55:00|17747.9|17745.1|17747.4|17744.6|17748.4|17745.6|17746.4|17743.6|28
1709323200000|2024-03-01 20:00:00|17746.9|17744.1|17747.4|17744.6|17749.4|17746.6|17743.4|17740.6|156
1709323500000|2024-03-01 20:05:00|17747.9|17745.1|17745.4|17742.6|17749.4|17746.6|17740.4|17737.6|113
1709323800000|2024-03-01 20:10:00|17746.4|17743.6|17745.4|17742.6|17746.4|17743.6|17741.4|17738.6|100
1709324100000|2024-03-01 20:15:00|17744.9|17742.1|17747.4|17744.6|17747.9|17745.1|17744.4|17741.6|79
1709324400000|2024-03-01 20:20:00|17746.9|17744.1|17744.4|17741.6|17749.4|17746.6|17743.4|17740.6|96
1709324700000|2024-03-01 20:25:00|17744.9|17742.1|17749.9|17747.1|17751.4|17748.6|17744.4|17741.6|108
1709325000000|2024-03-01 20:30:00|17749.4|17746.6|17744.9|17742.1|17750.4|17747.6|17742.9|17740.1|78
1709325300000|2024-03-01 20:35:00|17744.4|17741.6|17746.4|17743.6|17748.4|17745.6|17743.4|17740.6|94
1709325600000|2024-03-01 20:40:00|17745.4|17742.6|17748.4|17745.6|17748.4|17745.6|17743.4|17740.6|117
1709325900000|2024-03-01 20:45:00|17747.9|17745.1|17749.4|17746.6|17750.4|17747.6|17747.4|17744.6|128
1709326200000|2024-03-01 20:50:00|17748.9|17746.1|17746.4|17743.6|17748.9|17746.1|17742.4|17739.6|213
1709326500000|2024-03-01 20:55:00|17746.9|17744.1|17751.9|17749.1|17756.4|17753.6|17746.9|17744.1|259
1709326800000|2024-03-01 21:00:00|17752.6|17745.6|17744.4|17737.4|17753.5|17746.5|17743.6|17736.6|40
1709327100000|2024-03-01 21:05:00|17743.5|17736.5|17743.7|17736.7|17745.4|17738.4|17741.9|17734.9|0
1709327400000|2024-03-01 21:10:00|17744.6|17737.6|17741|17734|17744.6|17737.6|17740.1|17733.1|0
1709327700000|2024-03-01 21:15:00|17740.5|17733.5|17739.8|17732.8|17741|17734|17738.7|17731.7|0
1709328000000|2024-03-01 21:20:00|17738.9|17731.9|17741.6|17734.6|17743.4|17736.4|17738.9|17731.9|0
1709328300000|2024-03-01 21:25:00|17740.7|17733.7|17739.1|17732.1|17742|17735|17739|17732|0
1709328600000|2024-03-01 21:30:00|17739|17732|17740|17733|17740|17733|17738.1|17731.1|0
1709328900000|2024-03-01 21:35:00|17740.4|17733.4|17741.8|17734.8|17741.8|17734.8|17740|17733|0
1709329200000|2024-03-01 21:40:00|17740.9|17733.9|17740.1|17733.1|17741.5|17734.5|17739|17732|0
1709329500000|2024-03-01 21:45:00|17739.7|17732.7|17736.5|17729.5|17739.7|17732.7|17736.5|17729.5|0
1709329800000|2024-03-01 21:50:00|17736.4|17729.4|17736|17729|17737|17730|17735.3|17728.3|0
1709330100000|2024-03-01 21:55:00|17735.2|17728.2|17732.8|17725.8|17736.8|17729.8|17731.6|17724.6|0
1709506800000|2024-03-03 23:00:00|17750.4|17743.4|17749.5|17742.5|17750.4|17743.4|17745.6|17738.6|0
1709507100000|2024-03-03 23:05:00|17749.9|17742.9|17756.4|17749.4|17756.4|17749.4|17749.5|17742.5|0
1709507400000|2024-03-03 23:10:00|17757.3|17750.3|17753.1|17746.1|17758.3|17751.3|17753.1|17746.1|0
1709507700000|2024-03-03 23:15:00|17753.5|17746.5|17751.4|17744.4|17755.7|17748.7|17751.4|17744.4|0
1709508000000|2024-03-03 23:20:00|17750.5|17743.5|17747.4|17740.4|17750.5|17743.5|17744.4|17737.4|0
1709508300000|2024-03-03 23:25:00|17747.9|17740.9|17749.6|17742.6|17753.1|17746.1|17746.6|17739.6|0
1709508600000|2024-03-03 23:30:00|17750.5|17743.5|17749.6|17742.6|17753.1|17746.1|17749.6|17742.6|0
1709508900000|2024-03-03 23:35:00|17750|17743|17744.4|17737.4|17750|17743|17744.4|17737.4|0
1709509200000|2024-03-03 23:40:00|17744.9|17737.9|17743.6|17736.6|17746.2|17739.2|17740.1|17733.1|0
1709509500000|2024-03-03 23:45:00|17744|17737|17743.6|17736.6|17745.3|17738.3|17742.3|17735.3|0
1709509800000|2024-03-03 23:50:00|17744.4|17737.4|17742.7|17735.7|17745.3|17738.3|17742.7|17735.7|0
1709510100000|2024-03-03 23:55:00|17741.8|17734.8|17744.4|17737.4|17745.3|17738.3|17741.8|17734.8|0
1709510400000|2024-03-04 00:00:00|17745.3|17738.3|17740.1|17733.1|17745.3|17738.3|17737.5|17730.5|0
1709510700000|2024-03-04 00:05:00|17739.7|17732.7|17741.8|17734.8|17741.8|17734.8|17734.9|17727.9|0
1709511000000|2024-03-04 00:10:00|17741|17734|17741|17734|17743.6|17736.6|17738.4|17731.4|0
1709511300000|2024-03-04 00:15:00|17750|17745|17747.5|17742.5|17752.5|17747.5|17747|17742|71
1709511600000|2024-03-04 00:20:00|17747|17742|17756|17751|17757|17752|17746.5|17741.5|34
1709511900000|2024-03-04 00:25:00|17756.5|17751.5|17756.5|17751.5|17758|17753|17755.5|17750.5|11
1709512200000|2024-03-04 00:30:00|17757|17752|17758|17753|17761.5|17756.5|17756|17751|40
1709512500000|2024-03-04 00:35:00|17758.5|17753.5|17758.5|17753.5|17759|17754|17756.5|17751.5|16
1709512800000|2024-03-04 00:40:00|17757.5|17752.5|17756.5|17751.5|17759|17754|17756.5|17751.5|32
1709513100000|2024-03-04 00:45:00|17757|17752|17756|17751|17758.5|17753.5|17756|17751|9
1709513400000|2024-03-04 00:50:00|17756.5|17751.5|17761|17756|17761.5|17756.5|17756.5|17751.5|4
1709513700000|2024-03-04 00:55:00|17760.5|17755.5|17756.5|17751.5|17761|17756|17756.5|17751.5|9
1709514000000|2024-03-04 01:00:00|17757.5|17752.5|17756|17751|17760.5|17755.5|17756|17751|29
1709514300000|2024-03-04 01:05:00|17754|17749|17756|17751|17757.5|17752.5|17754|17749|8
1709514600000|2024-03-04 01:10:00|17757|17752|17763|17758|17764.5|17759.5|17757|17752|46
1709514900000|2024-03-04 01:15:00|17762.5|17757.5|17763|17758|17764|17759|17762.5|17757.5|7
1709515200000|2024-03-04 01:20:00|17762.5|17757.5|17756|17751|17764.5|17759.5|17756|17751|38
1709515500000|2024-03-04 01:25:00|17755.5|17750.5|17761.5|17756.5|17762|17757|17755.5|17750.5|8
1709515800000|2024-03-04 01:30:00|17763|17758|17761|17756|17763|17758|17758|17753|11
1709516100000|2024-03-04 01:35:00|17761.5|17756.5|17763.5|17758.5|17765.5|17760.5|17761|17756|2
1709516400000|2024-03-04 01:40:00|17763|17758|17761|17756|17763.5|17758.5|17760.5|17755.5|1
1709516700000|2024-03-04 01:45:00|17760.5|17755.5|17763.5|17758.5|17765|17760|17760|17755|6
1709517000000|2024-03-04 01:50:00|17763|17758|17755|17750|17763|17758|17755|17750|1
1709517300000|2024-03-04 01:55:00|17755.5|17750.5|17757|17752|17759.5|17754.5|17755.5|17750.5|11
1709517600000|2024-03-04 02:00:00|17756.5|17751.5|17755|17750|17758|17753|17755|17750|3
1709517900000|2024-03-04 02:05:00|17754|17749|17753|17748|17754|17749|17752|17747|8
1709518200000|2024-03-04 02:10:00|17752.5|17747.5|17753|17748|17754.5|17749.5|17751.5|17746.5|12
1709518500000|2024-03-04 02:15:00|17753.5|17748.5|17759|17754|17760.5|17755.5|17753|17748|9
1709518800000|2024-03-04 02:20:00|17758.5|17753.5|17761|17756|17761|17756|17756.5|17751.5|9
1709519100000|2024-03-04 02:25:00|17760.5|17755.5|17761|17756|17761.5|17756.5|17759|17754|1
1709519400000|2024-03-04 02:30:00|17761.5|17756.5|17763.5|17758.5|17765|17760|17760|17755|26
1709519700000|2024-03-04 02:35:00|17762.5|17757.5|17764|17759|17764.5|17759.5|17762|17757|3
1709520000000|2024-03-04 02:40:00|17765.5|17760.5|17768|17763|17769.5|17764.5|17765.5|17760.5|18
1709520300000|2024-03-04 02:45:00|17768.5|17763.5|17768|17763|17769|17764|17768|17763|2
1709520600000|2024-03-04 02:50:00|17766|17761|17766|17761|17767|17762|17765.5|17760.5|8
1709520900000|2024-03-04 02:55:00|17766.5|17761.5|17767|17762|17767|17762|17766.5|17761.5|5
1709521200000|2024-03-04 03:00:00|17766.5|17761.5|17765|17760|17767|17762|17760|17755|24
1709521500000|2024-03-04 03:05:00|17764.5|17759.5|17763|17758|17765|17760|17760|17755|8
1709521800000|2024-03-04 03:10:00|17762.5|17757.5|17764|17759|17764.5|17759.5|17761|17756|15
1709522100000|2024-03-04 03:15:00|17763.5|17758.5|17765|17760|17765|17760|17763.5|17758.5|5
1709522400000|2024-03-04 03:20:00|17764.5|17759.5|17764|17759|17765|17760|17763|17758|5
1709522700000|2024-03-04 03:25:00|17763.5|17758.5|17763|17758|17765|17760|17759.5|17754.5|3
1709523000000|2024-03-04 03:30:00|17763.5|17758.5|17762|17757|17763.5|17758.5|17759.5|17754.5|11
1709523300000|2024-03-04 03:35:00|17761.5|17756.5|17759|17754|17761.5|17756.5|17758|17753|2
1709523600000|2024-03-04 03:40:00|17759.5|17754.5|17758|17753|17759.5|17754.5|17755.5|17750.5|6
1709523900000|2024-03-04 03:45:00|17758.5|17753.5|17758.5|17753.5|17758.5|17753.5|17757|17752|4
1709524200000|2024-03-04 03:50:00|17758|17753|17762|17757|17763|17758|17758|17753|16
1709524500000|2024-03-04 03:55:00|17761.5|17756.5|17759.5|17754.5|17762|17757|17757.5|17752.5|12
1709524800000|2024-03-04 04:00:00|17760|17755|17761|17756|17761|17756|17759.5|17754.5|10
1709525100000|2024-03-04 04:05:00|17760.5|17755.5|17760|17755|17762|17757|17760|17755|6
1709525400000|2024-03-04 04:10:00|17759.5|17754.5|17760|17755|17760.5|17755.5|17759.5|17754.5|6
1709525700000|2024-03-04 04:15:00|17759.5|17754.5|17759|17754|17760|17755|17757.5|17752.5|6
1709526000000|2024-03-04 04:20:00|17759.5|17754.5|17759|17754|17760|17755|17758.5|17753.5|2
1709526300000|2024-03-04 04:25:00|17758.5|17753.5|17758|17753|17759|17754|17758|17753|1
1709526600000|2024-03-04 04:30:00|17758.5|17753.5|17762|17757|17762|17757|17758.5|17753.5|4
1709526900000|2024-03-04 04:35:00|17761.5|17756.5|17764|17759|17764.5|17759.5|17761.5|17756.5|9
1709527200000|2024-03-04 04:40:00|17764.5|17759.5|17763|17758|17764.5|17759.5|17762|17757|3
1709527500000|2024-03-04 04:45:00|17762.5|17757.5|17759|17754|17763|17758|17757.5|17752.5|13
1709527800000|2024-03-04 04:50:00|17758.5|17753.5|17759|17754|17760|17755|17756.5|17751.5|9
1709528100000|2024-03-04 04:55:00|17759.5|17754.5|17759.5|17754.5|17759.5|17754.5|17757.5|17752.5|2
1709528400000|2024-03-04 05:00:00|17759|17754|17759|17754|17760|17755|17757.5|17752.5|2
1709528700000|2024-03-04 05:05:00|17758.5|17753.5|17760|17755|17760.5|17755.5|17758.5|17753.5|1
1709529000000|2024-03-04 05:10:00|17760.5|17755.5|17757|17752|17761|17756|17757|17752|2
1709529300000|2024-03-04 05:15:00|17756.5|17751.5|17756|17751|17758|17753|17756|17751|3
1709529600000|2024-03-04 05:20:00|17756.5|17751.5|17756|17751|17757.5|17752.5|17755.5|17750.5|7
1709529900000|2024-03-04 05:25:00|17756.5|17751.5|17756|17751|17757.5|17752.5|17756|17751|4
1709530200000|2024-03-04 05:30:00|17756.5|17751.5|17756|17751|17757|17752|17756|17751|0
1709530500000|2024-03-04 05:35:00|17755.5|17750.5|17752|17747|17755.5|17750.5|17750.5|17745.5|12
1709530800000|2024-03-04 05:40:00|17752.5|17747.5|17752|17747|17752.5|17747.5|17751|17746|1
1709531100000|2024-03-04 05:45:00|17752.5|17747.5|17752.5|17747.5|17752.5|17747.5|17752|17747|6
1709531400000|2024-03-04 05:50:00|17753|17748|17754|17749|17755|17750|17752.5|17747.5|11
1709531700000|2024-03-04 05:55:00|17755|17750|17755|17750|17757.5|17752.5|17754|17749|8
1709532000000|2024-03-04 06:00:00|17754|17749|17752|17747|17754|17749|17751.5|17746.5|13
1709532300000|2024-03-04 06:05:00|17751.5|17746.5|17753|17748|17753|17748|17750.5|17745.5|10
1709532600000|2024-03-04 06:10:00|17752.5|17747.5|17757|17752|17757|17752|17751.5|17746.5|9
1709532900000|2024-03-04 06:15:00|17756|17751|17754|17749|17756|17751|17754|17749|10
1709533200000|2024-03-04 06:20:00|17753.5|17748.5|17749|17744|17753.5|17748.5|17748.5|17743.5|32
1709533500000|2024-03-04 06:25:00|17748.5|17743.5|17746.5|17741.5|17748.5|17743.5|17746|17741|18
1709533800000|2024-03-04 06:30:00|17747.5|17742.5|17753|17748|17753|17748|17745.5|17740.5|20
1709534100000|2024-03-04 06:35:00|17752.5|17747.5|17751|17746|17756.5|17751.5|17750.5|17745.5|26
1709534400000|2024-03-04 06:40:00|17751.5|17746.5|17751|17746|17751.5|17746.5|17750|17745|7
1709534700000|2024-03-04 06:45:00|17751.5|17746.5|17756.5|17751.5|17758.5|17753.5|17749.5|17744.5|54
1709535000000|2024-03-04 06:50:00|17756|17751|17764.5|17759.5|17764.5|17759.5|17755.5|17750.5|52
1709535300000|2024-03-04 06:55:00|17763.5|17758.5|17754|17749|17763.5|17758.5|17754|17749|24
1709535600000|2024-03-04 07:00:00|17752.9|17750.1|17748.9|17746.1|17755.4|17752.6|17744.4|17741.6|223
1709535900000|2024-03-04 07:05:00|17749.4|17746.6|17750.9|17748.1|17756.4|17753.6|17748.4|17745.6|118
1709536200000|2024-03-04 07:10:00|17750.4|17747.6|17746.4|17743.6|17750.4|17747.6|17744.4|17741.6|54
1709536500000|2024-03-04 07:15:00|17745.9|17743.1|17740.9|17738.1|17746.9|17744.1|17739.9|17737.1|65
1709536800000|2024-03-04 07:20:00|17740.4|17737.6|17742.4|17739.6|17743.4|17740.6|17740.4|17737.6|46
1709537100000|2024-03-04 07:25:00|17741.9|17739.1|17742.4|17739.6|17742.9|17740.1|17736.4|17733.6|87
1709537400000|2024-03-04 07:30:00|17741.9|17739.1|17737.4|17734.6|17742.4|17739.6|17732.4|17729.6|109
1709537700000|2024-03-04 07:35:00|17737.9|17735.1|17733.4|17730.6|17738.4|17735.6|17733.4|17730.6|105
1709538000000|2024-03-04 07:40:00|17732.9|17730.1|17728.4|17725.6|17734.4|17731.6|17728.4|17725.6|93
1709538300000|2024-03-04 07:45:00|17728.9|17726.1|17732.4|17729.6|17732.9|17730.1|17728.9|17726.1|112
1709538600000|2024-03-04 07:50:00|17732.9|17730.1|17734.4|17731.6|17737.9|17735.1|17731.9|17729.1|107
1709538900000|2024-03-04 07:55:00|17733.9|17731.1|17740.9|17738.1|17743.9|17741.1|17733.9|17731.1|282
1709539200000|2024-03-04 08:00:00|17740.4|17737.6|17735.7|17734.3|17749.2|17747.8|17731.7|17730.3|1346
1709539500000|2024-03-04 08:05:00|17736.7|17735.3|17738.2|17736.8|17739.7|17738.3|17732.7|17731.3|464
1709539800000|2024-03-04 08:10:00|17738.7|17737.3|17732.7|17731.3|17738.7|17737.3|17729.7|17728.3|504
1709540100000|2024-03-04 08:15:00|17731.7|17730.3|17734.7|17733.3|17738.7|17737.3|17722.7|17721.3|492
1709540400000|2024-03-04 08:20:00|17736.2|17734.8|17730.7|17729.3|17738.7|17737.3|17724.7|17723.3|253
1709540700000|2024-03-04 08:25:00|17730.2|17728.8|17733.7|17732.3|17738.7|17737.3|17727.7|17726.3|435
1709541000000|2024-03-04 08:30:00|17733.2|17731.8|17725.2|17723.8|17733.7|17732.3|17722.7|17721.3|334
1709541300000|2024-03-04 08:35:00|17724.7|17723.3|17719.7|17718.3|17731.7|17730.3|17719.7|17718.3|296
1709541600000|2024-03-04 08:40:00|17719.2|17717.8|17715.2|17713.8|17726.2|17724.8|17714.2|17712.8|271
1709541900000|2024-03-04 08:45:00|17715.7|17714.3|17721.2|17719.8|17726.7|17725.3|17715.7|17714.3|346
1709542200000|2024-03-04 08:50:00|17721.7|17720.3|17731.7|17730.3|17734.7|17733.3|17721.7|17720.3|337
1709542500000|2024-03-04 08:55:00|17731.2|17729.8|17730.2|17728.8|17731.7|17730.3|17723.7|17722.3|241
1709542800000|2024-03-04 09:00:00|17730.7|17729.3|17739.7|17738.3|17740.7|17739.3|17730.2|17728.8|279
1709543100000|2024-03-04 09:05:00|17739.2|17737.8|17737.7|17736.3|17739.7|17738.3|17732.7|17731.3|209
1709543400000|2024-03-04 09:10:00|17738.2|17736.8|17743.2|17741.8|17744.2|17742.8|17734.7|17733.3|231
1709543700000|2024-03-04 09:15:00|17743.7|17742.3|17740.2|17738.8|17745.7|17744.3|17738.7|17737.3|163
1709544000000|2024-03-04 09:20:00|17740.7|17739.3|17745.7|17744.3|17745.7|17744.3|17740.7|17739.3|134
1709544300000|2024-03-04 09:25:00|17745.2|17743.8|17745.7|17744.3|17746.7|17745.3|17742.7|17741.3|192
1709544600000|2024-03-04 09:30:00|17746.2|17744.8|17746.7|17745.3|17756.2|17754.8|17743.7|17742.3|419
1709544900000|2024-03-04 09:35:00|17747.2|17745.8|17750.7|17749.3|17753.2|17751.8|17745.7|17744.3|102
1709545200000|2024-03-04 09:40:00|17749.7|17748.3|17754.7|17753.3|17756.7|17755.3|17748.7|17747.3|212
1709545500000|2024-03-04 09:45:00|17755.2|17753.8|17750.7|17749.3|17756.7|17755.3|17750.7|17749.3|181
1709545800000|2024-03-04 09:50:00|17751.2|17749.8|17745.7|17744.3|17752.7|17751.3|17744.7|17743.3|219
1709546100000|2024-03-04 09:55:00|17746.2|17744.8|17737.7|17736.3|17746.7|17745.3|17736.7|17735.3|312
1709546400000|2024-03-04 10:00:00|17738.2|17736.8|17738.7|17737.3|17742.7|17741.3|17733.7|17732.3|282
1709546700000|2024-03-04 10:05:00|17738.2|17736.8|17743.7|17742.3|17747.7|17746.3|17738.2|17736.8|300
1709547000000|2024-03-04 10:10:00|17744.7|17743.3|17744.2|17742.8|17749.7|17748.3|17742.7|17741.3|213
1709547300000|2024-03-04 10:15:00|17744.7|17743.3|17733.2|17731.8|17744.7|17743.3|17729.7|17728.3|219
1709547600000|2024-03-04 10:20:00|17732.7|17731.3|17737.7|17736.3|17739.2|17737.8|17730.7|17729.3|159
1709547900000|2024-03-04 10:25:00|17737.2|17735.8|17732.7|17731.3|17739.2|17737.8|17731.2|17729.8|74
1709548200000|2024-03-04 10:30:00|17733.2|17731.8|17744.2|17742.8|17744.2|17742.8|17732.7|17731.3|130
1709548500000|2024-03-04 10:35:00|17744.7|17743.3|17736.2|17734.8|17744.7|17743.3|17734.7|17733.3|135
1709548800000|2024-03-04 10:40:00|17735.7|17734.3|17733.7|17732.3|17738.2|17736.8|17732.7|17731.3|121
1709549100000|2024-03-04 10:45:00|17735.2|17733.8|17728.7|17727.3|17735.7|17734.3|17725.7|17724.3|229
1709549400000|2024-03-04 10:50:00|17729.2|17727.8|17731.2|17729.8|17731.7|17730.3|17723.7|17722.3|181
1709549700000|2024-03-04 10:55:00|17730.7|17729.3|17727.7|17726.3|17730.7|17729.3|17726.2|17724.8|99
1709550000000|2024-03-04 11:00:00|17727.2|17725.8|17724.7|17723.3|17727.2|17725.8|17717.7|17716.3|186
1709550300000|2024-03-04 11:05:00|17723.7|17722.3|17716.7|17715.3|17724.7|17723.3|17713.7|17712.3|235
1709550600000|2024-03-04 11:10:00|17716.2|17714.8|17718.2|17716.8|17723.7|17722.3|17714.7|17713.3|259
1709550900000|2024-03-04 11:15:00|17717.7|17716.3|17715.7|17714.3|17722.2|17720.8|17713.7|17712.3|150
1709551200000|2024-03-04 11:20:00|17716.2|17714.8|17710.7|17709.3|17716.2|17714.8|17709.2|17707.8|239
1709551500000|2024-03-04 11:25:00|17709.7|17708.3|17704.7|17703.3|17711.2|17709.8|17704.7|17703.3|165
1709551800000|2024-03-04 11:30:00|17705.2|17703.8|17704.2|17702.8|17708.7|17707.3|17702.7|17701.3|166
1709552100000|2024-03-04 11:35:00|17703.7|17702.3|17707.7|17706.3|17708.7|17707.3|17700.7|17699.3|204
1709552400000|2024-03-04 11:40:00|17706.7|17705.3|17705.7|17704.3|17707.7|17706.3|17703.7|17702.3|162
1709552700000|2024-03-04 11:45:00|17706.2|17704.8|17716.7|17715.3|17718.7|17717.3|17705.7|17704.3|255
1709553000000|2024-03-04 11:50:00|17717.2|17715.8|17717.7|17716.3|17720.7|17719.3|17714.7|17713.3|296
1709553300000|2024-03-04 11:55:00|17718.2|17716.8|17720.7|17719.3|17720.7|17719.3|17716.2|17714.8|179
1709553600000|2024-03-04 12:00:00|17721.2|17719.8|17721.2|17719.8|17724.7|17723.3|17718.2|17716.8|339
1709553900000|2024-03-04 12:05:00|17721.7|17720.3|17720.7|17719.3|17725.7|17724.3|17716.7|17715.3|131
1709554200000|2024-03-04 12:10:00|17721.2|17719.8|17727.7|17726.3|17730.7|17729.3|17721.2|17719.8|158
1709554500000|2024-03-04 12:15:00|17728.2|17726.8|17728.7|17727.3|17730.7|17729.3|17725.7|17724.3|104
1709554800000|2024-03-04 12:20:00|17726.7|17725.3|17729.7|17728.3|17730.2|17728.8|17725.7|17724.3|78
1709555100000|2024-03-04 12:25:00|17730.2|17728.8|17737.7|17736.3|17740.7|17739.3|17729.7|17728.3|184
1709555400000|2024-03-04 12:30:00|17737.2|17735.8|17745.7|17744.3|17745.7|17744.3|17735.7|17734.3|180
1709555700000|2024-03-04 12:35:00|17744.7|17743.3|17745.7|17744.3|17747.7|17746.3|17740.7|17739.3|247
1709556000000|2024-03-04 12:40:00|17746.3|17744.9|17745.3|17743.9|17749.8|17748.4|17742.3|17740.9|254
1709556300000|2024-03-04 12:45:00|17744.8|17743.4|17733.3|17731.9|17745.3|17743.9|17733.3|17731.9|330
1709556600000|2024-03-04 12:50:00|17732.8|17731.4|17737.8|17736.4|17740.8|17739.4|17730.3|17728.9|264
1709556900000|2024-03-04 12:55:00|17738.3|17736.9|17734.8|17733.4|17741.3|17739.9|17734.3|17732.9|190
1709557200000|2024-03-04 13:00:00|17734.3|17732.9|17724.8|17723.4|17734.8|17733.4|17721.8|17720.4|278
1709557500000|2024-03-04 13:05:00|17724.3|17722.9|17730.3|17728.9|17732.3|17730.9|17721.3|17719.9|145
1709557800000|2024-03-04 13:10:00|17731.3|17729.9|17730.3|17728.9|17732.3|17730.9|17725.8|17724.4|157
1709558100000|2024-03-04 13:15:00|17730.8|17729.4|17734.3|17732.9|17736.3|17734.9|17730.3|17728.9|112
1709558400000|2024-03-04 13:20:00|17734.8|17733.4|17732.3|17730.9|17736.3|17734.9|17729.3|17727.9|100
1709558700000|2024-03-04 13:25:00|17731.8|17730.4|17735.3|17733.9|17735.3|17733.9|17729.3|17727.9|139
1709559000000|2024-03-04 13:30:00|17735.8|17734.4|17733.8|17732.4|17736.3|17734.9|17729.8|17728.4|186
1709559300000|2024-03-04 13:35:00|17733.3|17731.9|17739.8|17738.4|17740.3|17738.9|17730.3|17728.9|237
1709559600000|2024-03-04 13:40:00|17740.3|17738.9|17740.3|17738.9|17744.3|17742.9|17738.3|17736.9|107
1709559900000|2024-03-04 13:45:00|17739.8|17738.4|17734.8|17733.4|17741.8|17740.4|17734.3|17732.9|106
1709560200000|2024-03-04 13:50:00|17734.3|17732.9|17733.3|17731.9|17736.3|17734.9|17728.8|17727.4|180
1709560500000|2024-03-04 13:55:00|17732.8|17731.4|17720.3|17718.9|17733.3|17731.9|17719.3|17717.9|213
1709560800000|2024-03-04 14:00:00|17720.8|17719.4|17710.8|17709.4|17722.3|17720.9|17709.8|17708.4|460
1709561100000|2024-03-04 14:05:00|17710.3|17708.9|17702.3|17700.9|17711.3|17709.9|17702.3|17700.9|347
1709561400000|2024-03-04 14:10:00|17702.8|17701.4|17690.3|17688.9|17705.3|17703.9|17689.8|17688.4|479
1709561700000|2024-03-04 14:15:00|17690.8|17689.4|17702.3|17700.9|17707.3|17705.9|17690.8|17689.4|429
1709562000000|2024-03-04 14:20:00|17701.8|17700.4|17696.3|17694.9|17701.8|17700.4|17692.3|17690.9|227
1709562300000|2024-03-04 14:25:00|17696.8|17695.4|17702.3|17700.9|17704.8|17703.4|17695.8|17694.4|245
1709562600000|2024-03-04 14:30:00|17702.8|17701.4|17700.3|17698.9|17709.3|17707.9|17695.8|17694.4|643
1709562900000|2024-03-04 14:35:00|17700.8|17699.4|17700.8|17699.4|17705.3|17703.9|17695.3|17693.9|335
1709563200000|2024-03-04 14:40:00|17700.3|17698.9|17690.3|17688.9|17703.3|17701.9|17688.3|17686.9|389
1709563500000|2024-03-04 14:45:00|17690.8|17689.4|17700.8|17699.4|17702.3|17700.9|17690.3|17688.9|364
1709563800000|2024-03-04 14:50:00|17701.3|17699.9|17700.8|17699.4|17705.3|17703.9|17693.3|17691.9|358
1709564100000|2024-03-04 14:55:00|17701.3|17699.9|17697.3|17695.9|17705.3|17703.9|17692.3|17690.9|224
1709564400000|2024-03-04 15:00:00|17697.8|17696.4|17699.8|17698.4|17703.3|17701.9|17694.3|17692.9|257
1709564700000|2024-03-04 15:05:00|17700.3|17698.9|17690.8|17689.4|17700.8|17699.4|17686.8|17685.4|496
1709565000000|2024-03-04 15:10:00|17691.6|17690.2|17687.6|17686.2|17695.1|17693.7|17686.1|17684.7|289
1709565300000|2024-03-04 15:15:00|17688.1|17686.7|17689.1|17687.7|17691.1|17689.7|17685.1|17683.7|252
1709565600000|2024-03-04 15:20:00|17689.6|17688.2|17691.1|17689.7|17691.1|17689.7|17685.1|17683.7|271
1709565900000|2024-03-04 15:25:00|17690.6|17689.2|17696.1|17694.7|17699.1|17697.7|17689.1|17687.7|356
1709566200000|2024-03-04 15:30:00|17695.6|17694.2|17702.6|17701.2|17703.1|17701.7|17694.1|17692.7|178
1709566500000|2024-03-04 15:35:00|17702.1|17700.7|17701.6|17700.2|17704.1|17702.7|17696.1|17694.7|189
1709566800000|2024-03-04 15:40:00|17701.1|17699.7|17705.1|17703.7|17705.1|17703.7|17699.6|17698.2|203
1709567100000|2024-03-04 15:45:00|17704.6|17703.2|17702.1|17700.7|17705.1|17703.7|17700.6|17699.2|168
1709567400000|2024-03-04 15:50:00|17702.6|17701.2|17704.1|17702.7|17705.1|17703.7|17702.1|17700.7|151
1709567700000|2024-03-04 15:55:00|17703.6|17702.2|17710.1|17708.7|17710.1|17708.7|17702.1|17700.7|304
1709568000000|2024-03-04 16:00:00|17710.6|17709.2|17715.1|17713.7|17716.1|17714.7|17709.1|17707.7|312
1709568300000|2024-03-04 16:05:00|17714.6|17713.2|17714.6|17713.2|17715.1|17713.7|17709.6|17708.2|258
1709568600000|2024-03-04 16:10:00|17715.1|17713.7|17716.1|17714.7|17716.1|17714.7|17712.6|17711.2|197
1709568900000|2024-03-04 16:15:00|17716.6|17715.2|17715.1|17713.7|17717.1|17715.7|17714.1|17712.7|183
1709569200000|2024-03-04 16:20:00|17714.6|17713.2|17714.1|17712.7|17717.1|17715.7|17713.1|17711.7|243
1709569500000|2024-03-04 16:25:00|17713.6|17712.2|17717.1|17715.7|17719.1|17717.7|17713.1|17711.7|700
1709569800000|2024-03-04 16:30:00|17718.1|17716.7|17715.8|17713|17721.8|17719|17714.8|17712|932
1709570100000|2024-03-04 16:35:00|17716.3|17713.5|17722.8|17720|17723.3|17720.5|17713.8|17711|328
1709570400000|2024-03-04 16:40:00|17723.8|17721|17720.8|17718|17727.8|17725|17720.8|17718|443
1709570700000|2024-03-04 16:45:00|17720.3|17717.5|17711.8|17709|17721.3|17718.5|17711.8|17709|315
1709571000000|2024-03-04 16:50:00|17712.3|17709.5|17710.8|17708|17715.3|17712.5|17709.8|17707|169
1709571300000|2024-03-04 16:55:00|17710.3|17707.5|17714.3|17711.5|17715.8|17713|17709.8|17707|169
1709571600000|2024-03-04 17:00:00|17714.8|17712|17713.8|17711|17714.8|17712|17709.8|17707|152
1709571900000|2024-03-04 17:05:00|17714.3|17711.5|17710.3|17707.5|17714.8|17712|17708.8|17706|110
1709572200000|2024-03-04 17:10:00|17709.8|17707|17711.8|17709|17713.8|17711|17709.8|17707|47
1709572500000|2024-03-04 17:15:00|17712.3|17709.5|17713.8|17711|17714.8|17712|17711.8|17709|45
1709572800000|2024-03-04 17:20:00|17714.3|17711.5|17718.8|17716|17721.8|17719|17713.8|17711|116
1709573100000|2024-03-04 17:25:00|17718.3|17715.5|17722.8|17720|17723.8|17721|17717.8|17715|142
1709573400000|2024-03-04 17:30:00|17723.3|17720.5|17718.8|17716|17723.8|17721|17718.8|17716|54
1709573700000|2024-03-04 17:35:00|17719.3|17716.5|17715.8|17713|17720.8|17718|17715.8|17713|57
1709574000000|2024-03-04 17:40:00|17716.3|17713.5|17715.8|17713|17720.8|17718|17715.8|17713|50
1709574300000|2024-03-04 17:45:00|17716.3|17713.5|17714.8|17712|17717.8|17715|17714.8|17712|67
1709574600000|2024-03-04 17:50:00|17715.3|17712.5|17717.8|17715|17718.8|17716|17713.8|17711|70
1709574900000|2024-03-04 17:55:00|17717.3|17714.5|17716.8|17714|17719.3|17716.5|17716.3|17713.5|54
1709575200000|2024-03-04 18:00:00|17717.3|17714.5|17715.8|17713|17718.3|17715.5|17714.8|17712|68
1709575500000|2024-03-04 18:05:00|17716.3|17713.5|17710.8|17708|17716.8|17714|17708.8|17706|87
1709575800000|2024-03-04 18:10:00|17711.3|17708.5|17705.8|17703|17711.8|17709|17705.3|17702.5|35
1709576100000|2024-03-04 18:15:00|17706.3|17703.5|17705.8|17703|17707.8|17705|17702.8|17700|125
1709576400000|2024-03-04 18:20:00|17706.3|17703.5|17700.8|17698|17706.3|17703.5|17699.8|17697|66
1709576700000|2024-03-04 18:25:00|17700.3|17697.5|17700.8|17698|17702.8|17700|17698.3|17695.5|93
1709577000000|2024-03-04 18:30:00|17700.3|17697.5|17706.8|17704|17707.8|17705|17699.8|17697|34
1709577300000|2024-03-04 18:35:00|17707.3|17704.5|17707.3|17704.5|17710.8|17708|17705.8|17703|33
1709577600000|2024-03-04 18:40:00|17707.8|17705|17711.8|17709|17712.8|17710|17707.8|17705|36
1709577900000|2024-03-04 18:45:00|17712.3|17709.5|17711.3|17708.5|17712.8|17710|17710.8|17708|14
1709578200000|2024-03-04 18:50:00|17711.8|17709|17713.8|17711|17713.8|17711|17710.8|17708|11
1709578500000|2024-03-04 18:55:00|17713.3|17710.5|17711.8|17709|17713.8|17711|17709.8|17707|22
1709578800000|2024-03-04 19:00:00|17711.3|17708.5|17709.8|17707|17712.3|17709.5|17708.8|17706|32
1709579100000|2024-03-04 19:05:00|17710.3|17707.5|17708.3|17705.5|17711.3|17708.5|17705.8|17703|40
1709579400000|2024-03-04 19:10:00|17707.8|17705|17708.3|17705.5|17709.8|17707|17707.8|17705|30
1709579700000|2024-03-04 19:15:00|17708.8|17706|17709.3|17706.5|17710.8|17708|17708.3|17705.5|71
1709580000000|2024-03-04 19:20:00|17708.8|17706|17701.8|17699|17709.3|17706.5|17695.8|17693|229
1709580300000|2024-03-04 19:25:00|17702.3|17699.5|17706.3|17703.5|17708.3|17705.5|17700.8|17698|57
1709580600000|2024-03-04 19:30:00|17706.8|17704|17711.8|17709|17713.8|17711|17705.8|17703|56
1709580900000|2024-03-04 19:35:00|17712.3|17709.5|17730.3|17727.5|17730.8|17728|17710.8|17708|319
1709581200000|2024-03-04 19:40:00|17729.8|17727|17725.8|17723|17731.3|17728.5|17723.3|17720.5|136
1709581500000|2024-03-04 19:45:00|17725.3|17722.5|17723.8|17721|17726.3|17723.5|17717.8|17715|130
1709581800000|2024-03-04 19:50:00|17724.3|17721.5|17726.8|17724|17727.8|17725|17722.8|17720|52
1709582100000|2024-03-04 19:55:00|17727.3|17724.5|17723.8|17721|17730.8|17728|17723.8|17721|69
1709582400000|2024-03-04 20:00:00|17722.8|17720|17717.8|17715|17723.8|17721|17717.8|17715|81
1709582700000|2024-03-04 20:05:00|17717.3|17714.5|17721.8|17719|17722.3|17719.5|17716.8|17714|37
1709583000000|2024-03-04 20:10:00|17722.3|17719.5|17725.3|17722.5|17725.8|17723|17720.8|17718|65
1709583300000|2024-03-04 20:15:00|17724.8|17722|17722.8|17720|17725.8|17723|17720.8|17718|73
1709583600000|2024-03-04 20:20:00|17722.3|17719.5|17720.3|17717.5|17722.8|17720|17719.3|17716.5|47
1709583900000|2024-03-04 20:25:00|17720.8|17718|17715.3|17712.5|17721.8|17719|17713.8|17711|35
1709584200000|2024-03-04 20:30:00|17715.8|17713|17713.3|17710.5|17716.8|17714|17712.3|17709.5|95
1709584500000|2024-03-04 20:35:00|17712.8|17710|17716.3|17713.5|17716.8|17714|17706.8|17704|128
1709584800000|2024-03-04 20:40:00|17716.8|17714|17712.8|17710|17717.8|17715|17712.3|17709.5|82
1709585100000|2024-03-04 20:45:00|17711.8|17709|17705.8|17703|17712.8|17710|17703.8|17701|208
1709585400000|2024-03-04 20:50:00|17707.8|17705|17707.3|17704.5|17708.8|17706|17703.8|17701|190
1709585700000|2024-03-04 20:55:00|17706.8|17704|17706.8|17704|17709.8|17707|17702.8|17700|183
1709586000000|2024-03-04 21:00:00|17706.7|17699.7|17703.2|17696.2|17709.3|17702.3|17699.8|17692.8|17
1709586300000|2024-03-04 21:05:00|17702.4|17695.4|17698.9|17691.9|17703.2|17696.2|17698|17691|0
1709586600000|2024-03-04 21:10:00|17698|17691|17696.3|17689.3|17698.9|17691.9|17695.5|17688.5|0
1709586900000|2024-03-04 21:15:00|17692.2|17685.2|17692.4|17685.4|17694.8|17687.8|17692.2|17685.2|0
1709587200000|2024-03-04 21:20:00|17693.3|17686.3|17692.2|17685.2|17693.3|17686.3|17691.2|17684.2|0
1709587500000|2024-03-04 21:25:00|17691.3|17684.3|17690.3|17683.3|17692.3|17685.3|17689.5|17682.5|0
1709587800000|2024-03-04 21:30:00|17693.7|17686.7|17695.5|17688.5|17696.3|17689.3|17692.9|17685.9|0
1709588100000|2024-03-04 21:35:00|17694.6|17687.6|17695.5|17688.5|17695.5|17688.5|17694.6|17687.6|0
1709588400000|2024-03-04 21:40:00|17696.3|17689.3|17694.6|17687.6|17696.3|17689.3|17693.7|17686.7|0
1709588700000|2024-03-04 21:45:00|17693.7|17686.7|17695.5|17688.5|17696.3|17689.3|17693.7|17686.7|0
1709589000000|2024-03-04 21:50:00|17695|17688|17693.7|17686.7|17695.5|17688.5|17692.9|17685.9|0
1709589300000|2024-03-04 21:55:00|17694.6|17687.6|17694.8|17687.8|17696.7|17689.7|17692.9|17685.9|0
1709589600000|2024-03-04 22:00:00|17695.1|17688.1|17693.3|17686.3|17695.1|17688.1|17692.4|17685.4|0
1709589900000|2024-03-04 22:05:00|17693.1|17686.1|17693.3|17686.3|17693.4|17686.4|17692.9|17685.9|0
1709590200000|2024-03-04 22:10:00|17692.4|17685.4|17693|17686|17693.4|17686.4|17691.9|17684.9|0
1709590800000|2024-03-04 22:20:00|17692.9|17685.9|17693.8|17686.8|17694.9|17687.9|17692.9|17685.9|0
1709591100000|2024-03-04 22:25:00|17694|17687|17693.5|17686.5|17694|17687|17693.3|17686.3|0
1709591400000|2024-03-04 22:30:00|17693.6|17686.6|17693.3|17686.3|17693.6|17686.6|17693.3|17686.3|0
1709591700000|2024-03-04 22:35:00|17693.4|17686.4|17693.3|17686.3|17693.4|17686.4|17692.8|17685.8|0
1709592000000|2024-03-04 22:40:00|17692.9|17685.9|17693.4|17686.4|17694.1|17687.1|17692.9|17685.9|0
1709592300000|2024-03-04 22:45:00|17693.3|17686.3|17693.4|17686.4|17694.4|17687.4|17693.3|17686.3|0
1709592600000|2024-03-04 22:50:00|17693.6|17686.6|17693.3|17686.3|17694|17687|17692.8|17685.8|0
1709592900000|2024-03-04 22:55:00|17692.8|17685.8|17691.6|17684.6|17693.4|17686.4|17691.6|17684.6|0
1709593200000|2024-03-04 23:00:00|17693.3|17686.3|17695.5|17688.5|17698.5|17691.5|17691.6|17684.6|0
1709593500000|2024-03-04 23:05:00|17695.9|17688.9|17690.4|17683.4|17696.5|17689.5|17687.8|17680.8|0
1709593800000|2024-03-04 23:10:00|17690.8|17683.8|17687|17680|17691.3|17684.3|17680.1|17673.1|0
1709594100000|2024-03-04 23:15:00|17686.5|17679.5|17687|17680|17687|17680|17684.4|17677.4|0
1709594400000|2024-03-04 23:20:00|17686.1|17679.1|17687.8|17680.8|17690.4|17683.4|17686.1|17679.1|0
1709594700000|2024-03-04 23:25:00|17688.7|17681.7|17689.4|17682.4|17691.3|17684.3|17688.7|17681.7|0
1709595000000|2024-03-04 23:30:00|17690.3|17683.3|17692|17685|17692|17685|17688.6|17681.6|0
1709595300000|2024-03-04 23:35:00|17692.4|17685.4|17692|17685|17693.7|17686.7|17690.7|17683.7|0
1709595600000|2024-03-04 23:40:00|17691.1|17684.1|17688.6|17681.6|17692.4|17685.4|17687.7|17680.7|0
1709595900000|2024-03-04 23:45:00|17687.7|17680.7|17685.1|17678.1|17687.7|17680.7|17685.1|17678.1|0
1709596200000|2024-03-04 23:50:00|17686|17679|17685.1|17678.1|17686|17679|17682.5|17675.5|0
1709596500000|2024-03-04 23:55:00|17684.2|17677.2|17683.4|17676.4|17685.1|17678.1|17682.5|17675.5|0
1709596800000|2024-03-05 00:00:00|17682.5|17675.5|17688.6|17681.6|17689.4|17682.4|17679.9|17672.9|0
1709597100000|2024-03-05 00:05:00|17689.4|17682.4|17690.3|17683.3|17692|17685|17687.7|17680.7|0
1709597400000|2024-03-05 00:10:00|17689.8|17682.8|17699.3|17692.3|17699.3|17692.3|17687.7|17680.7|0
1709597700000|2024-03-05 00:15:00|17701.9|17696.9|17694.4|17689.4|17703.4|17698.4|17694.4|17689.4|25
1709598000000|2024-03-05 00:20:00|17693.9|17688.9|17693.4|17688.4|17693.9|17688.9|17690.9|17685.9|24
1709598300000|2024-03-05 00:25:00|17693.9|17688.9|17694.4|17689.4|17696.9|17691.9|17693.4|17688.4|16
1709598600000|2024-03-05 00:30:00|17694.9|17689.9|17694.4|17689.4|17695.4|17690.4|17693.4|17688.4|8
1709598900000|2024-03-05 00:35:00|17695.4|17690.4|17693.4|17688.4|17695.4|17690.4|17692.4|17687.4|11
1709599200000|2024-03-05 00:40:00|17693.9|17688.9|17693.4|17688.4|17696.4|17691.4|17691.4|17686.4|20
1709599500000|2024-03-05 00:45:00|17692.9|17687.9|17687.4|17682.4|17693.4|17688.4|17685.9|17680.9|27
1709599800000|2024-03-05 00:50:00|17688.4|17683.4|17689.4|17684.4|17691.4|17686.4|17688.4|17683.4|18
1709600100000|2024-03-05 00:55:00|17688.9|17683.9|17688.4|17683.4|17690.9|17685.9|17688.4|17683.4|4
1709600400000|2024-03-05 01:00:00|17688.9|17683.9|17685.4|17680.4|17690.4|17685.4|17682.4|17677.4|25
1709600700000|2024-03-05 01:05:00|17685.9|17680.9|17688.4|17683.4|17688.4|17683.4|17684.4|17679.4|10
1709601000000|2024-03-05 01:10:00|17687.9|17682.9|17684.4|17679.4|17687.9|17682.9|17683.9|17678.9|8
1709601300000|2024-03-05 01:15:00|17684.9|17679.9|17681.9|17676.9|17686.9|17681.9|17680.9|17675.9|19
1709601600000|2024-03-05 01:20:00|17682.4|17677.4|17681.4|17676.4|17682.9|17677.9|17675.4|17670.4|75
1709601900000|2024-03-05 01:25:00|17681.9|17676.9|17676.4|17671.4|17681.9|17676.9|17675.4|17670.4|13
1709602200000|2024-03-05 01:30:00|17675.9|17670.9|17675.9|17670.9|17678.4|17673.4|17673.9|17668.9|13
1709602500000|2024-03-05 01:35:00|17676.4|17671.4|17676.4|17671.4|17677.4|17672.4|17673.4|17668.4|8
1709602800000|2024-03-05 01:40:00|17678.4|17673.4|17681.4|17676.4|17683.4|17678.4|17676.4|17671.4|28
1709603100000|2024-03-05 01:45:00|17680.9|17675.9|17674.4|17669.4|17680.9|17675.9|17673.9|17668.9|12
1709603400000|2024-03-05 01:50:00|17673.9|17668.9|17676.4|17671.4|17677.4|17672.4|17673.9|17668.9|2
1709603700000|2024-03-05 01:55:00|17676.9|17671.9|17683.4|17678.4|17683.4|17678.4|17676.4|17671.4|18
1709604000000|2024-03-05 02:00:00|17683.9|17678.9|17678.4|17673.4|17684.4|17679.4|17677.4|17672.4|6
1709604300000|2024-03-05 02:05:00|17678.9|17673.9|17679.4|17674.4|17680.4|17675.4|17678.4|17673.4|2
1709604600000|2024-03-05 02:10:00|17678.9|17673.9|17677.4|17672.4|17678.9|17673.9|17675.9|17670.9|7
1709604900000|2024-03-05 02:15:00|17676.9|17671.9|17679.4|17674.4|17679.4|17674.4|17676.4|17671.4|3
1709605200000|2024-03-05 02:20:00|17679.9|17674.9|17682.4|17677.4|17682.4|17677.4|17679.4|17674.4|5
1709605500000|2024-03-05 02:25:00|17681.9|17676.9|17677.4|17672.4|17681.9|17676.9|17675.9|17670.9|18
1709605800000|2024-03-05 02:30:00|17677.9|17672.9|17680.4|17675.4|17681.4|17676.4|17677.4|17672.4|6
1709606100000|2024-03-05 02:35:00|17680.9|17675.9|17678.4|17673.4|17681.4|17676.4|17678.4|17673.4|5
1709606400000|2024-03-05 02:40:00|17677.9|17672.9|17675.4|17670.4|17677.9|17672.9|17674.4|17669.4|4
1709606700000|2024-03-05 02:45:00|17674.9|17669.9|17674.9|17669.9|17675.4|17670.4|17673.4|17668.4|1
1709607000000|2024-03-05 02:50:00|17674.4|17669.4|17675.4|17670.4|17675.9|17670.9|17673.4|17668.4|9
1709607300000|2024-03-05 02:55:00|17675.9|17670.9|17675.4|17670.4|17675.9|17670.9|17674.4|17669.4|3
1709607600000|2024-03-05 03:00:00|17675.9|17670.9|17677.4|17672.4|17677.4|17672.4|17675.9|17670.9|1
1709607900000|2024-03-05 03:05:00|17676.9|17671.9|17676.9|17671.9|17677.4|17672.4|17676.9|17671.9|0
1709608200000|2024-03-05 03:10:00|17676.4|17671.4|17676.4|17671.4|17676.4|17671.4|17676.4|17671.4|2
1709608500000|2024-03-05 03:15:00|17676.9|17671.9|17676.4|17671.4|17677.4|17672.4|17676.4|17671.4|0
1709608800000|2024-03-05 03:20:00|17676.9|17671.9|17675.4|17670.4|17677.4|17672.4|17675.4|17670.4|3
1709609100000|2024-03-05 03:25:00|17674.9|17669.9|17676.4|17671.4|17677.4|17672.4|17674.9|17669.9|9
1709609400000|2024-03-05 03:30:00|17675.9|17670.9|17677.4|17672.4|17678.9|17673.9|17675.9|17670.9|5
1709609700000|2024-03-05 03:35:00|17677.9|17672.9|17681.4|17676.4|17681.4|17676.4|17677.9|17672.9|11
1709610000000|2024-03-05 03:40:00|17681.9|17676.9|17682.4|17677.4|17682.9|17677.9|17680.9|17675.9|6
1709610300000|2024-03-05 03:45:00|17682.9|17677.9|17680.4|17675.4|17683.9|17678.9|17680.4|17675.4|5
1709610600000|2024-03-05 03:50:00|17679.9|17674.9|17679.4|17674.4|17679.9|17674.9|17677.4|17672.4|7
1709610900000|2024-03-05 03:55:00|17678.4|17673.4|17682.4|17677.4|17683.9|17678.9|17678.4|17673.4|29
1709611200000|2024-03-05 04:00:00|17682.9|17677.9|17682.4|17677.4|17683.4|17678.4|17681.4|17676.4|9
1709611500000|2024-03-05 04:05:00|17682.9|17677.9|17680.9|17675.9|17682.9|17677.9|17680.4|17675.4|3
1709611800000|2024-03-05 04:10:00|17680.4|17675.4|17678.4|17673.4|17680.9|17675.9|17677.9|17672.9|3
1709612100000|2024-03-05 04:15:00|17677.9|17672.9|17679.4|17674.4|17679.9|17674.9|17677.9|17672.9|4
1709612400000|2024-03-05 04:20:00|17679.9|17674.9|17679.4|17674.4|17679.9|17674.9|17678.4|17673.4|2
1709612700000|2024-03-05 04:25:00|17678.9|17673.9|17679.4|17674.4|17680.4|17675.4|17677.4|17672.4|5
1709613000000|2024-03-05 04:30:00|17678.9|17673.9|17677.4|17672.4|17680.4|17675.4|17677.4|17672.4|5
1709613300000|2024-03-05 04:35:00|17677.9|17672.9|17676.4|17671.4|17679.4|17674.4|17676.4|17671.4|6
1709613600000|2024-03-05 04:40:00|17676.9|17671.9|17677.4|17672.4|17677.4|17672.4|17676.9|17671.9|2
1709613900000|2024-03-05 04:45:00|17676.9|17671.9|17679.4|17674.4|17681.9|17676.9|17676.9|17671.9|9
1709614200000|2024-03-05 04:50:00|17678.4|17673.4|17681.4|17676.4|17681.4|17676.4|17678.4|17673.4|2
1709614500000|2024-03-05 04:55:00|17680.9|17675.9|17681.4|17676.4|17681.9|17676.9|17680.4|17675.4|0
1709614800000|2024-03-05 05:00:00|17680.9|17675.9|17678.4|17673.4|17681.4|17676.4|17678.4|17673.4|4
1709615100000|2024-03-05 05:05:00|17677.4|17672.4|17677.4|17672.4|17677.9|17672.9|17677.4|17672.4|3
1709615400000|2024-03-05 05:10:00|17677.9|17672.9|17677.4|17672.4|17677.9|17672.9|17677.4|17672.4|0
1709615700000|2024-03-05 05:15:00|17677.9|17672.9|17680.4|17675.4|17681.4|17676.4|17677.9|17672.9|6
1709616000000|2024-03-05 05:20:00|17680.9|17675.9|17678.4|17673.4|17681.9|17676.9|17678.4|17673.4|7
1709616300000|2024-03-05 05:25:00|17677.9|17672.9|17677.4|17672.4|17677.9|17672.9|17675.9|17670.9|5
1709616600000|2024-03-05 05:30:00|17676.9|17671.9|17674.9|17669.9|17677.4|17672.4|17674.9|17669.9|8
1709616900000|2024-03-05 05:35:00|17674.4|17669.4|17675.4|17670.4|17675.4|17670.4|17673.4|17668.4|3
1709617200000|2024-03-05 05:40:00|17674.9|17669.9|17672.4|17667.4|17674.9|17669.9|17668.4|17663.4|32
1709617500000|2024-03-05 05:45:00|17671.9|17666.9|17671.4|17666.4|17672.4|17667.4|17670.4|17665.4|12
1709617800000|2024-03-05 05:50:00|17671.9|17666.9|17663.4|17658.4|17672.4|17667.4|17663.4|17658.4|43
1709618100000|2024-03-05 05:55:00|17663.9|17658.9|17663.9|17658.9|17665.4|17660.4|17662.4|17657.4|19
1709618400000|2024-03-05 06:00:00|17663.4|17658.4|17663.9|17658.9|17665.9|17660.9|17662.9|17657.9|20
1709618700000|2024-03-05 06:05:00|17664.4|17659.4|17660.4|17655.4|17668.9|17663.9|17657.4|17652.4|85
1709619000000|2024-03-05 06:10:00|17659.9|17654.9|17656.9|17651.9|17661.4|17656.4|17655.4|17650.4|11
1709619300000|2024-03-05 06:15:00|17656.4|17651.4|17655.9|17650.9|17661.4|17656.4|17655.9|17650.9|14
1709619600000|2024-03-05 06:20:00|17656.4|17651.4|17654.4|17649.4|17656.4|17651.4|17652.4|17647.4|12
1709619900000|2024-03-05 06:25:00|17653.9|17648.9|17651.4|17646.4|17654.4|17649.4|17651.4|17646.4|9
1709620200000|2024-03-05 06:30:00|17650.9|17645.9|17646.4|17641.4|17650.9|17645.9|17645.4|17640.4|68
1709620500000|2024-03-05 06:35:00|17644.4|17639.4|17640.4|17635.4|17645.4|17640.4|17637.9|17632.9|84
1709620800000|2024-03-05 06:40:00|17641.4|17636.4|17641.4|17636.4|17643.4|17638.4|17639.9|17634.9|37
1709621100000|2024-03-05 06:45:00|17640.9|17635.9|17645.4|17640.4|17648.4|17643.4|17639.9|17634.9|29
1709621400000|2024-03-05 06:50:00|17645.9|17640.9|17640.9|17635.9|17647.4|17642.4|17639.9|17634.9|44
1709621700000|2024-03-05 06:55:00|17641.4|17636.4|17645.4|17640.4|17645.4|17640.4|17641.4|17636.4|42
1709622000000|2024-03-05 07:00:00|17644.3|17641.5|17653.3|17650.5|17658.8|17656|17640.3|17637.5|451
1709622300000|2024-03-05 07:05:00|17652.3|17649.5|17661.3|17658.5|17662.3|17659.5|17648.3|17645.5|188
1709622600000|2024-03-05 07:10:00|17661.8|17659|17654.3|17651.5|17663.3|17660.5|17654.3|17651.5|120
1709622900000|2024-03-05 07:15:00|17653.8|17651|17655.3|17652.5|17656.3|17653.5|17647.8|17645|98
1709623200000|2024-03-05 07:20:00|17654.8|17652|17652.8|17650|17658.8|17656|17650.3|17647.5|104
1709623500000|2024-03-05 07:25:00|17652.3|17649.5|17658.3|17655.5|17660.3|17657.5|17650.8|17648|145
1709623800000|2024-03-05 07:30:00|17657.8|17655|17660.8|17658|17661.8|17659|17654.8|17652|72
1709624100000|2024-03-05 07:35:00|17660.3|17657.5|17660.8|17658|17661.3|17658.5|17656.8|17654|93
1709624400000|2024-03-05 07:40:00|17660.3|17657.5|17661.3|17658.5|17662.8|17660|17659.8|17657|119
1709624700000|2024-03-05 07:45:00|17661.8|17659|17663.8|17661|17664.3|17661.5|17660.8|17658|120
1709625000000|2024-03-05 07:50:00|17664.3|17661.5|17670.3|17667.5|17671.8|17669|17662.8|17660|228
1709625300000|2024-03-05 07:55:00|17669.8|17667|17679.8|17677|17681.3|17678.5|17666.8|17664|365
1709625600000|2024-03-05 08:00:00|17679.1|17677.7|17687.6|17686.2|17693.6|17692.2|17678.1|17676.7|1586
1709625900000|2024-03-05 08:05:00|17688.1|17686.7|17690.1|17688.7|17691.6|17690.2|17680.6|17679.2|745
1709626200000|2024-03-05 08:10:00|17689.6|17688.2|17672.6|17671.2|17693.1|17691.7|17671.1|17669.7|614
1709626500000|2024-03-05 08:15:00|17672.1|17670.7|17676.6|17675.2|17682.1|17680.7|17672.1|17670.7|339
1709626800000|2024-03-05 08:20:00|17676.1|17674.7|17664.6|17663.2|17677.1|17675.7|17658.6|17657.2|445
1709627100000|2024-03-05 08:25:00|17665.1|17663.7|17673.6|17672.2|17675.1|17673.7|17661.6|17660.2|493
1709627400000|2024-03-05 08:30:00|17674.1|17672.7|17664.1|17662.7|17676.1|17674.7|17660.6|17659.2|333
1709627700000|2024-03-05 08:35:00|17664.6|17663.2|17659.1|17657.7|17668.6|17667.2|17658.1|17656.7|494
1709628000000|2024-03-05 08:40:00|17658.6|17657.2|17653.6|17652.2|17660.1|17658.7|17649.1|17647.7|371
1709628300000|2024-03-05 08:45:00|17653.1|17651.7|17663.6|17662.2|17666.6|17665.2|17648.1|17646.7|304
1709628600000|2024-03-05 08:50:00|17663.1|17661.7|17663.6|17662.2|17666.1|17664.7|17657.1|17655.7|174
1709628900000|2024-03-05 08:55:00|17663.1|17661.7|17647.6|17646.2|17664.6|17663.2|17643.6|17642.2|305
1709629200000|2024-03-05 09:00:00|17648.1|17646.7|17660.1|17658.7|17662.1|17660.7|17644.1|17642.7|401
1709629500000|2024-03-05 09:05:00|17660.6|17659.2|17662.1|17660.7|17666.6|17665.2|17653.1|17651.7|400
1709629800000|2024-03-05 09:10:00|17661.6|17660.2|17662.1|17660.7|17669.1|17667.7|17660.1|17658.7|270
1709630100000|2024-03-05 09:15:00|17662.6|17661.2|17664.1|17662.7|17669.1|17667.7|17661.6|17660.2|154
1709630400000|2024-03-05 09:20:00|17664.6|17663.2|17670.6|17669.2|17675.6|17674.2|17662.1|17660.7|239
1709630700000|2024-03-05 09:25:00|17670.1|17668.7|17677.6|17676.2|17679.1|17677.7|17668.6|17667.2|156
1709631000000|2024-03-05 09:30:00|17678.1|17676.7|17677.1|17675.7|17679.1|17677.7|17675.1|17673.7|229
1709631300000|2024-03-05 09:35:00|17676.6|17675.2|17666.1|17664.7|17676.6|17675.2|17663.1|17661.7|253
1709631600000|2024-03-05 09:40:00|17666.6|17665.2|17669.1|17667.7|17672.6|17671.2|17665.6|17664.2|140
1709631900000|2024-03-05 09:45:00|17668.6|17667.2|17660.6|17659.2|17670.1|17668.7|17659.1|17657.7|219
1709632200000|2024-03-05 09:50:00|17660.1|17658.7|17665.1|17663.7|17665.6|17664.2|17657.1|17655.7|242
1709632500000|2024-03-05 09:55:00|17665.6|17664.2|17673.1|17671.7|17674.6|17673.2|17664.6|17663.2|176
1709632800000|2024-03-05 10:00:00|17674.1|17672.7|17672.6|17671.2|17678.1|17676.7|17671.1|17669.7|173
1709633100000|2024-03-05 10:05:00|17672.1|17670.7|17675.6|17674.2|17676.1|17674.7|17672.1|17670.7|79
1709633400000|2024-03-05 10:10:00|17675.1|17673.7|17674.6|17673.2|17675.6|17674.2|17670.1|17668.7|121
1709633700000|2024-03-05 10:15:00|17675.1|17673.7|17685.1|17683.7|17685.1|17683.7|17675.1|17673.7|130
1709634000000|2024-03-05 10:20:00|17684.6|17683.2|17683.1|17681.7|17685.1|17683.7|17681.1|17679.7|133
1709634300000|2024-03-05 10:25:00|17683.6|17682.2|17677.1|17675.7|17684.1|17682.7|17676.1|17674.7|144
1709634600000|2024-03-05 10:30:00|17677.6|17676.2|17684.6|17683.2|17685.6|17684.2|17677.6|17676.2|211
1709634900000|2024-03-05 10:35:00|17684.1|17682.7|17695.1|17693.7|17695.6|17694.2|17683.6|17682.2|315
1709635200000|2024-03-05 10:40:00|17695.6|17694.2|17689.6|17688.2|17697.1|17695.7|17689.1|17687.7|195
1709635500000|2024-03-05 10:45:00|17689.1|17687.7|17686.6|17685.2|17692.1|17690.7|17684.6|17683.2|219
1709635800000|2024-03-05 10:50:00|17686.1|17684.7|17699.1|17697.7|17699.6|17698.2|17686.1|17684.7|394
1709636100000|2024-03-05 10:55:00|17699.6|17698.2|17691.6|17690.2|17702.6|17701.2|17691.1|17689.7|274
1709636400000|2024-03-05 11:00:00|17692.1|17690.7|17702.1|17700.7|17703.1|17701.7|17692.1|17690.7|323
1709636700000|2024-03-05 11:05:00|17702.6|17701.2|17699.1|17697.7|17704.1|17702.7|17699.1|17697.7|164
1709637000000|2024-03-05 11:10:00|17699.6|17698.2|17700.1|17698.7|17704.1|17702.7|17699.1|17697.7|144
1709637300000|2024-03-05 11:15:00|17700.6|17699.2|17703.1|17701.7|17708.1|17706.7|17700.6|17699.2|208
1709637600000|2024-03-05 11:20:00|17704.1|17702.7|17707.1|17705.7|17708.1|17706.7|17702.1|17700.7|159
1709637900000|2024-03-05 11:25:00|17707.6|17706.2|17708.1|17706.7|17710.1|17708.7|17707.1|17705.7|204
1709638200000|2024-03-05 11:30:00|17708.6|17707.2|17714.1|17712.7|17714.1|17712.7|17708.1|17706.7|218
1709638500000|2024-03-05 11:35:00|17713.6|17712.2|17702.6|17701.2|17714.1|17712.7|17701.1|17699.7|289
1709638800000|2024-03-05 11:40:00|17703.1|17701.7|17700.6|17699.2|17704.1|17702.7|17698.1|17696.7|167
1709639100000|2024-03-05 11:45:00|17700.1|17698.7|17699.1|17697.7|17703.6|17702.2|17697.1|17695.7|601
1709639400000|2024-03-05 11:50:00|17699.6|17698.2|17701.1|17699.7|17701.1|17699.7|17695.1|17693.7|134
1709639700000|2024-03-05 11:55:00|17701.6|17700.2|17699.6|17698.2|17702.1|17700.7|17699.1|17697.7|180
1709640000000|2024-03-05 12:00:00|17700.1|17698.7|17701.1|17699.7|17704.1|17702.7|17699.1|17697.7|197
1709640300000|2024-03-05 12:05:00|17701.6|17700.2|17707.1|17705.7|17710.6|17709.2|17701.1|17699.7|151
1709640600000|2024-03-05 12:10:00|17706.6|17705.2|17714.1|17712.7|17715.6|17714.2|17706.1|17704.7|137
1709640900000|2024-03-05 12:15:00|17715.1|17713.7|17715.1|17713.7|17718.6|17717.2|17713.1|17711.7|185
1709641200000|2024-03-05 12:20:00|17714.6|17713.2|17709.1|17707.7|17718.1|17716.7|17708.1|17706.7|237
1709641500000|2024-03-05 12:25:00|17710.1|17708.7|17709.1|17707.7|17714.1|17712.7|17709.1|17707.7|166
1709641800000|2024-03-05 12:30:00|17708.6|17707.2|17704.1|17702.7|17711.1|17709.7|17703.1|17701.7|104
1709642100000|2024-03-05 12:35:00|17703.6|17702.2|17697.1|17695.7|17704.1|17702.7|17695.1|17693.7|114
1709642400000|2024-03-05 12:40:00|17697.3|17695.9|17698.3|17696.9|17702.3|17700.9|17696.3|17694.9|137
1709642700000|2024-03-05 12:45:00|17697.8|17696.4|17697.3|17695.9|17701.3|17699.9|17694.3|17692.9|146
1709643000000|2024-03-05 12:50:00|17696.8|17695.4|17698.3|17696.9|17700.8|17699.4|17696.3|17694.9|107
1709643300000|2024-03-05 12:55:00|17697.8|17696.4|17695.8|17694.4|17699.3|17697.9|17695.3|17693.9|133
1709643600000|2024-03-05 13:00:00|17695.3|17693.9|17699.3|17697.9|17707.3|17705.9|17695.3|17693.9|244
1709643900000|2024-03-05 13:05:00|17698.8|17697.4|17702.3|17700.9|17708.3|17706.9|17697.3|17695.9|229
1709644200000|2024-03-05 13:10:00|17703.8|17702.4|17711.3|17709.9|17712.3|17710.9|17703.3|17701.9|168
1709644500000|2024-03-05 13:15:00|17710.8|17709.4|17716.3|17714.9|17716.3|17714.9|17709.3|17707.9|123
1709644800000|2024-03-05 13:20:00|17717.3|17715.9|17709.3|17707.9|17718.3|17716.9|17709.3|17707.9|479
1709645100000|2024-03-05 13:25:00|17709.8|17708.4|17703.3|17701.9|17710.3|17708.9|17702.3|17700.9|174
1709645400000|2024-03-05 13:30:00|17703.8|17702.4|17705.3|17703.9|17708.3|17706.9|17702.8|17701.4|178
1709645700000|2024-03-05 13:35:00|17704.3|17702.9|17703.3|17701.9|17708.3|17706.9|17702.3|17700.9|167
1709646000000|2024-03-05 13:40:00|17704.3|17702.9|17700.3|17698.9|17704.3|17702.9|17693.3|17691.9|206
1709646300000|2024-03-05 13:45:00|17699.8|17698.4|17707.8|17706.4|17708.3|17706.9|17697.8|17696.4|188
1709646600000|2024-03-05 13:50:00|17707.3|17705.9|17715.3|17713.9|17720.8|17719.4|17705.3|17703.9|254
1709646900000|2024-03-05 13:55:00|17715.8|17714.4|17712.8|17711.4|17719.3|17717.9|17711.3|17709.9|207
1709647200000|2024-03-05 14:00:00|17713.3|17711.9|17714.3|17712.9|17717.3|17715.9|17711.3|17709.9|335
1709647500000|2024-03-05 14:05:00|17713.3|17711.9|17708.8|17707.4|17713.3|17711.9|17705.3|17703.9|186
1709647800000|2024-03-05 14:10:00|17708.3|17706.9|17703.3|17701.9|17711.3|17709.9|17702.8|17701.4|152
1709648100000|2024-03-05 14:15:00|17703.8|17702.4|17708.3|17706.9|17708.3|17706.9|17699.3|17697.9|324
1709648400000|2024-03-05 14:20:00|17707.3|17705.9|17719.3|17717.9|17720.3|17718.9|17706.3|17704.9|299
1709648700000|2024-03-05 14:25:00|17719.8|17718.4|17723.8|17722.4|17726.3|17724.9|17716.3|17714.9|335
1709649000000|2024-03-05 14:30:00|17724.3|17722.9|17718.3|17716.9|17729.3|17727.9|17713.3|17711.9|701
1709649300000|2024-03-05 14:35:00|17717.8|17716.4|17723.3|17721.9|17723.3|17721.9|17709.8|17708.4|473
1709649600000|2024-03-05 14:40:00|17722.8|17721.4|17734.8|17733.4|17736.3|17734.9|17720.3|17718.9|403
1709649900000|2024-03-05 14:45:00|17734.3|17732.9|17733.3|17731.9|17739.3|17737.9|17727.3|17725.9|454
1709650200000|2024-03-05 14:50:00|17732.8|17731.4|17729.8|17728.4|17738.3|17736.9|17724.3|17722.9|426
1709650500000|2024-03-05 14:55:00|17730.3|17728.9|17729.8|17728.4|17731.3|17729.9|17726.3|17724.9|254
1709650800000|2024-03-05 15:00:00|17730.3|17728.9|17740.8|17739.4|17749.8|17748.4|17729.8|17728.4|823
1709651100000|2024-03-05 15:05:00|17740.3|17738.9|17727.3|17725.9|17740.3|17738.9|17726.3|17724.9|580
1709651400000|2024-03-05 15:10:00|17726.8|17725.4|17734.3|17732.9|17736.3|17734.9|17724.3|17722.9|362
1709651700000|2024-03-05 15:15:00|17735.3|17733.9|17725.3|17723.9|17740.8|17739.4|17723.3|17721.9|322
1709652000000|2024-03-05 15:20:00|17724.8|17723.4|17712.8|17711.4|17727.3|17725.9|17712.3|17710.9|334
1709652300000|2024-03-05 15:25:00|17712.3|17710.9|17718.6|17717.2|17720.6|17719.2|17710.3|17708.9|378
1709652600000|2024-03-05 15:30:00|17718.1|17716.7|17700.6|17699.2|17720.6|17719.2|17699.6|17698.2|378
1709652900000|2024-03-05 15:35:00|17701.1|17699.7|17694.1|17692.7|17706.6|17705.2|17690.6|17689.2|430
1709653200000|2024-03-05 15:40:00|17693.6|17692.2|17691.6|17690.2|17703.1|17701.7|17690.6|17689.2|330
1709653500000|2024-03-05 15:45:00|17691.1|17689.7|17684.1|17682.7|17699.6|17698.2|17683.6|17682.2|452
1709653800000|2024-03-05 15:50:00|17683.6|17682.2|17683.6|17682.2|17689.6|17688.2|17680.1|17678.7|498
1709654100000|2024-03-05 15:55:00|17684.1|17682.7|17682.1|17680.7|17688.6|17687.2|17678.1|17676.7|428
1709654400000|2024-03-05 16:00:00|17681.6|17680.2|17690.1|17688.7|17692.6|17691.2|17677.1|17675.7|489
1709654700000|2024-03-05 16:05:00|17690.6|17689.2|17691.6|17690.2|17698.6|17697.2|17688.1|17686.7|528
1709655000000|2024-03-05 16:10:00|17691.1|17689.7|17687.6|17686.2|17692.1|17690.7|17683.1|17681.7|332
1709655300000|2024-03-05 16:15:00|17688.1|17686.7|17691.6|17690.2|17692.6|17691.2|17684.6|17683.2|220
1709655600000|2024-03-05 16:20:00|17691.1|17689.7|17691.6|17690.2|17692.6|17691.2|17685.6|17684.2|317
1709655900000|2024-03-05 16:25:00|17691.1|17689.7|17694.6|17693.2|17695.6|17694.2|17686.6|17685.2|556
1709656200000|2024-03-05 16:30:00|17695.3|17692.5|17695.3|17692.5|17698.8|17696|17693.8|17691|629
1709656500000|2024-03-05 16:35:00|17694.8|17692|17699.3|17696.5|17703.3|17700.5|17694.8|17692|474
1709656800000|2024-03-05 16:40:00|17698.8|17696|17690.3|17687.5|17701.3|17698.5|17685.3|17682.5|338
1709657100000|2024-03-05 16:45:00|17690.8|17688|17689.8|17687|17692.3|17689.5|17687.8|17685|262
1709657400000|2024-03-05 16:50:00|17689.3|17686.5|17683.3|17680.5|17690.3|17687.5|17682.3|17679.5|439
1709657700000|2024-03-05 16:55:00|17682.8|17680|17690.8|17688|17690.8|17688|17681.3|17678.5|163
1709658000000|2024-03-05 17:00:00|17690.3|17687.5|17696.3|17693.5|17697.3|17694.5|17690.3|17687.5|216
1709658300000|2024-03-05 17:05:00|17695.8|17693|17696.3|17693.5|17698.3|17695.5|17695.3|17692.5|100
1709658600000|2024-03-05 17:10:00|17695.8|17693|17700.3|17697.5|17701.8|17699|17695.3|17692.5|185
1709658900000|2024-03-05 17:15:00|17700.8|17698|17698.8|17696|17700.8|17698|17695.3|17692.5|95
1709659200000|2024-03-05 17:20:00|17698.3|17695.5|17705.8|17703|17706.3|17703.5|17697.3|17694.5|111
1709659500000|2024-03-05 17:25:00|17706.3|17703.5|17711.8|17709|17711.8|17709|17705.8|17703|294
1709659800000|2024-03-05 17:30:00|17712.3|17709.5|17710.8|17708|17713.3|17710.5|17708.3|17705.5|118
1709660100000|2024-03-05 17:35:00|17711.3|17708.5|17707.3|17704.5|17712.3|17709.5|17705.8|17703|85
1709660400000|2024-03-05 17:40:00|17706.8|17704|17705.3|17702.5|17707.3|17704.5|17699.8|17697|158
1709660700000|2024-03-05 17:45:00|17704.8|17702|17704.3|17701.5|17710.3|17707.5|17704.3|17701.5|52
1709661000000|2024-03-05 17:50:00|17703.8|17701|17706.3|17703.5|17707.8|17705|17701.3|17698.5|99
1709661300000|2024-03-05 17:55:00|17706.8|17704|17706.8|17704|17708.8|17706|17705.8|17703|83
1709661600000|2024-03-05 18:00:00|17707.3|17704.5|17701.8|17699|17707.3|17704.5|17700.3|17697.5|78
1709661900000|2024-03-05 18:05:00|17701.3|17698.5|17707.3|17704.5|17707.3|17704.5|17699.3|17696.5|58
1709662200000|2024-03-05 18:10:00|17707.8|17705|17703.3|17700.5|17709.3|17706.5|17702.3|17699.5|52
1709662500000|2024-03-05 18:15:00|17703.8|17701|17691.3|17688.5|17704.3|17701.5|17690.8|17688|88
1709662800000|2024-03-05 18:20:00|17691.8|17689|17692.3|17689.5|17695.3|17692.5|17690.3|17687.5|70
1709663100000|2024-03-05 18:25:00|17692.8|17690|17697.8|17695|17700.8|17698|17691.3|17688.5|158
1709663400000|2024-03-05 18:30:00|17698.3|17695.5|17704.8|17702|17708.3|17705.5|17695.3|17692.5|162
1709663700000|2024-03-05 18:35:00|17705.3|17702.5|17695.3|17692.5|17706.8|17704|17692.3|17689.5|99
1709664000000|2024-03-05 18:40:00|17695.8|17693|17686.8|17684|17696.3|17693.5|17685.3|17682.5|148
1709664300000|2024-03-05 18:45:00|17687.3|17684.5|17685.3|17682.5|17688.3|17685.5|17683.3|17680.5|194
1709664600000|2024-03-05 18:50:00|17685.8|17683|17687.3|17684.5|17690.3|17687.5|17677.3|17674.5|154
1709664900000|2024-03-05 18:55:00|17686.8|17684|17676.8|17674|17686.8|17684|17676.3|17673.5|53
1709665200000|2024-03-05 19:00:00|17676.3|17673.5|17677.3|17674.5|17680.3|17677.5|17672.3|17669.5|155
1709665500000|2024-03-05 19:05:00|17677.8|17675|17680.8|17678|17683.3|17680.5|17671.3|17668.5|146
1709665800000|2024-03-05 19:10:00|17681.3|17678.5|17680.8|17678|17687.3|17684.5|17679.3|17676.5|99
1709666100000|2024-03-05 19:15:00|17681.3|17678.5|17681.3|17678.5|17688.3|17685.5|17680.8|17678|83
1709666400000|2024-03-05 19:20:00|17681.8|17679|17681.3|17678.5|17685.3|17682.5|17679.3|17676.5|53
1709666700000|2024-03-05 19:25:00|17682.3|17679.5|17681.8|17679|17684.3|17681.5|17680.3|17677.5|52
1709667000000|2024-03-05 19:30:00|17682.3|17679.5|17667.8|17665|17682.3|17679.5|17667.3|17664.5|132
1709667300000|2024-03-05 19:35:00|17668.3|17665.5|17669.3|17666.5|17673.3|17670.5|17664.8|17662|90
1709667600000|2024-03-05 19:40:00|17669.8|17667|17664.3|17661.5|17673.3|17670.5|17663.3|17660.5|140
1709667900000|2024-03-05 19:45:00|17664.8|17662|17655.3|17652.5|17664.8|17662|17655.3|17652.5|157
1709668200000|2024-03-05 19:50:00|17655.8|17653|17650.3|17647.5|17658.3|17655.5|17649.3|17646.5|160
1709668500000|2024-03-05 19:55:00|17649.8|17647|17650.3|17647.5|17652.8|17650|17647.3|17644.5|126
1709668800000|2024-03-05 20:00:00|17649.3|17646.5|17646.8|17644|17649.3|17646.5|17642.3|17639.5|264
1709669100000|2024-03-05 20:05:00|17647.3|17644.5|17646.3|17643.5|17653.3|17650.5|17644.3|17641.5|116
1709669400000|2024-03-05 20:10:00|17645.8|17643|17639.8|17637|17649.3|17646.5|17639.3|17636.5|200
1709669700000|2024-03-05 20:15:00|17640.3|17637.5|17633.3|17630.5|17641.8|17639|17633.3|17630.5|227
1709670000000|2024-03-05 20:20:00|17633.8|17631|17634.3|17631.5|17636.3|17633.5|17625.3|17622.5|331
1709670300000|2024-03-05 20:25:00|17633.8|17631|17632.8|17630|17636.3|17633.5|17630.3|17627.5|255
1709670600000|2024-03-05 20:30:00|17633.3|17630.5|17648.3|17645.5|17648.8|17646|17631.8|17629|327
1709670900000|2024-03-05 20:35:00|17647.8|17645|17645.3|17642.5|17651.3|17648.5|17645.3|17642.5|245
1709671200000|2024-03-05 20:40:00|17645.8|17643|17647.3|17644.5|17649.8|17647|17641.3|17638.5|195
1709671500000|2024-03-05 20:45:00|17647.8|17645|17658.8|17656|17659.3|17656.5|17644.8|17642|144
1709671800000|2024-03-05 20:50:00|17658.3|17655.5|17670.3|17667.5|17672.3|17669.5|17655.3|17652.5|380
1709672100000|2024-03-05 20:55:00|17669.8|17667|17670.8|17668|17676.3|17673.5|17668.3|17665.5|304
1709672400000|2024-03-05 21:00:00|17674.6|17667.6|17685.9|17678.9|17689.4|17682.4|17672.9|17665.9|27
1709672700000|2024-03-05 21:05:00|17686.8|17679.8|17689.4|17682.4|17694.6|17687.6|17685.1|17678.1|0
1709673000000|2024-03-05 21:10:00|17688.6|17681.6|17690.3|17683.3|17695.5|17688.5|17685.1|17678.1|0
1709673300000|2024-03-05 21:15:00|17690.7|17683.7|17685.9|17678.9|17692|17685|17685.1|17678.1|0
1709673600000|2024-03-05 21:20:00|17686.8|17679.8|17689.4|17682.4|17689.4|17682.4|17686.8|17679.8|0
1709673900000|2024-03-05 21:25:00|17690.3|17683.3|17687.7|17680.7|17691.2|17684.2|17687.7|17680.7|0
1709674200000|2024-03-05 21:30:00|17683.6|17676.6|17682|17675|17683.6|17676.6|17681.8|17674.8|0
1709674500000|2024-03-05 21:35:00|17681.9|17674.9|17685|17678|17685|17678|17680.5|17673.5|0
1709674800000|2024-03-05 21:40:00|17684.5|17677.5|17684.9|17677.9|17685.3|17678.3|17680.8|17673.8|0
1709675100000|2024-03-05 21:45:00|17689.4|17682.4|17691.2|17684.2|17692|17685|17688.6|17681.6|0
1709675400000|2024-03-05 21:50:00|17691.6|17684.6|17692.9|17685.9|17694.6|17687.6|17691.2|17684.2|0
1709675700000|2024-03-05 21:55:00|17693.3|17686.3|17693.1|17686.1|17695.1|17688.1|17693.1|17686.1|0
1709676000000|2024-03-05 22:00:00|17692.6|17685.6|17692.5|17685.5|17694|17687|17692.5|17685.5|0
1709676300000|2024-03-05 22:05:00|17693.2|17686.2|17692.8|17685.8|17693.5|17686.5|17692.8|17685.8|0
1709676600000|2024-03-05 22:10:00|17692.6|17685.6|17694.2|17687.2|17694.2|17687.2|17692.2|17685.2|0
1709676900000|2024-03-05 22:15:00|17694.4|17687.4|17693.5|17686.5|17695|17688|17693.1|17686.1|0
1709677200000|2024-03-05 22:20:00|17694.4|17687.4|17694.2|17687.2|17694.5|17687.5|17693.2|17686.2|0
1709677500000|2024-03-05 22:25:00|17694.1|17687.1|17695.4|17688.4|17696.3|17689.3|17694.1|17687.1|0
1709677800000|2024-03-05 22:30:00|17695.1|17688.1|17698.1|17691.1|17698.1|17691.1|17694.6|17687.6|0
1709678100000|2024-03-05 22:35:00|17697.4|17690.4|17696.3|17689.3|17697.8|17690.8|17696.2|17689.2|0
1709678400000|2024-03-05 22:40:00|17696.2|17689.2|17697|17690|17697.6|17690.6|17696.2|17689.2|0
1709678700000|2024-03-05 22:45:00|17697.2|17690.2|17697|17690|17698.7|17691.7|17696.8|17689.8|0
1709679000000|2024-03-05 22:50:00|17696.6|17689.6|17697.3|17690.3|17697.4|17690.4|17696.6|17689.6|0
1709679300000|2024-03-05 22:55:00|17696|17689|17697.7|17690.7|17697.7|17690.7|17695.8|17688.8|0
1709679600000|2024-03-05 23:00:00|17696|17689|17684.3|17677.3|17696|17689|17683.8|17676.8|0
1709679900000|2024-03-05 23:05:00|17683.8|17676.8|17683.8|17676.8|17684.3|17677.3|17680.8|17673.8|0
1709680200000|2024-03-05 23:10:00|17684.3|17677.3|17683.4|17676.4|17691.2|17684.2|17680.8|17673.8|0
1709680500000|2024-03-05 23:15:00|17682.5|17675.5|17686|17679|17686|17679|17680.8|17673.8|0
1709680800000|2024-03-05 23:20:00|17686.9|17679.9|17686|17679|17688.6|17681.6|17684.3|17677.3|0
1709681100000|2024-03-05 23:25:00|17685.1|17678.1|17686.9|17679.9|17686.9|17679.9|17683.4|17676.4|0
1709681400000|2024-03-05 23:30:00|17687.7|17680.7|17683.4|17676.4|17688.6|17681.6|17677.3|17670.3|0
1709681700000|2024-03-05 23:35:00|17682.9|17675.9|17684.3|17677.3|17688.6|17681.6|17682.5|17675.5|0
1709682000000|2024-03-05 23:40:00|17683.8|17676.8|17686.9|17679.9|17686.9|17679.9|17683.4|17676.4|0
1709682300000|2024-03-05 23:45:00|17686|17679|17684.3|17677.3|17688.2|17681.2|17681.7|17674.7|0
1709682600000|2024-03-05 23:50:00|17685.1|17678.1|17684.3|17677.3|17686|17679|17684.3|17677.3|0
1709682900000|2024-03-05 23:55:00|17685.1|17678.1|17683.8|17676.8|17685.1|17678.1|17681.7|17674.7|0
1709683200000|2024-03-06 00:00:00|17683.4|17676.4|17678.2|17671.2|17684.3|17677.3|17678.2|17671.2|0
1709683500000|2024-03-06 00:05:00|17679|17672|17679.9|17672.9|17682.5|17675.5|17678.2|17671.2|0
1709683800000|2024-03-06 00:10:00|17678.2|17671.2|17679.9|17672.9|17680.8|17673.8|17677.7|17670.7|0
1709684100000|2024-03-06 00:15:00|17679|17672|17681.7|17676.7|17687.2|17682.2|17674.7|17669.7|71
1709684400000|2024-03-06 00:20:00|17682.2|17677.2|17678.2|17673.2|17682.2|17677.2|17677.7|17672.7|9
1709684700000|2024-03-06 00:25:00|17679.2|17674.2|17688.2|17683.2|17688.2|17683.2|17679.2|17674.2|22
1709685000000|2024-03-06 00:30:00|17688.7|17683.7|17687.7|17682.7|17689.2|17684.2|17685.7|17680.7|24
1709685300000|2024-03-06 00:35:00|17685.7|17680.7|17685.2|17680.2|17686.2|17681.2|17682.2|17677.2|16
1709685600000|2024-03-06 00:40:00|17686.2|17681.2|17686.2|17681.2|17686.2|17681.2|17685.7|17680.7|7
1709685900000|2024-03-06 00:45:00|17686.7|17681.7|17680.7|17675.7|17687.2|17682.2|17679.7|17674.7|17
1709686200000|2024-03-06 00:50:00|17680.2|17675.2|17678.7|17673.7|17680.2|17675.2|17677.7|17672.7|16
1709686500000|2024-03-06 00:55:00|17679.2|17674.2|17680.2|17675.2|17681.7|17676.7|17676.2|17671.2|17
1709686800000|2024-03-06 01:00:00|17679.7|17674.7|17684.2|17679.2|17684.2|17679.2|17677.2|17672.2|32
1709687100000|2024-03-06 01:05:00|17683.7|17678.7|17687.2|17682.2|17687.2|17682.2|17682.2|17677.2|22
1709687400000|2024-03-06 01:10:00|17686.7|17681.7|17697.2|17692.2|17697.2|17692.2|17685.7|17680.7|31
1709687700000|2024-03-06 01:15:00|17696.7|17691.7|17698.2|17693.2|17698.2|17693.2|17691.7|17686.7|15
1709688000000|2024-03-06 01:20:00|17697.7|17692.7|17694.7|17689.7|17700.7|17695.7|17694.7|17689.7|7
1709688300000|2024-03-06 01:25:00|17694.2|17689.2|17697.7|17692.7|17697.7|17692.7|17693.2|17688.2|10
1709688600000|2024-03-06 01:30:00|17697.2|17692.2|17698.7|17693.7|17700.2|17695.2|17696.7|17691.7|3
1709688900000|2024-03-06 01:35:00|17698.2|17693.2|17695.2|17690.2|17698.2|17693.2|17689.2|17684.2|5
1709689200000|2024-03-06 01:40:00|17694.7|17689.7|17693.2|17688.2|17695.2|17690.2|17689.7|17684.7|3
1709689500000|2024-03-06 01:45:00|17693.7|17688.7|17693.2|17688.2|17695.2|17690.2|17692.2|17687.2|0
1709689800000|2024-03-06 01:50:00|17693.7|17688.7|17694.2|17689.2|17696.7|17691.7|17693.2|17688.2|2
1709690100000|2024-03-06 01:55:00|17694.7|17689.7|17698.7|17693.7|17698.7|17693.7|17694.2|17689.2|4
1709690400000|2024-03-06 02:00:00|17698.2|17693.2|17698.7|17693.7|17699.2|17694.2|17697.2|17692.2|4
1709690700000|2024-03-06 02:05:00|17699.2|17694.2|17699.2|17694.2|17700.2|17695.2|17699.2|17694.2|0
1709691000000|2024-03-06 02:10:00|17698.7|17693.7|17700.2|17695.2|17700.7|17695.7|17697.2|17692.2|2
1709691300000|2024-03-06 02:15:00|17700.7|17695.7|17702.2|17697.2|17705.2|17700.2|17700.7|17695.7|30
1709691600000|2024-03-06 02:20:00|17701.7|17696.7|17703.7|17698.7|17705.7|17700.7|17701.2|17696.2|15
1709691900000|2024-03-06 02:25:00|17704.2|17699.2|17701.2|17696.2|17705.2|17700.2|17700.7|17695.7|3
1709692200000|2024-03-06 02:30:00|17700.7|17695.7|17708.2|17703.2|17708.2|17703.2|17700.7|17695.7|23
1709692500000|2024-03-06 02:35:00|17707.7|17702.7|17713.7|17708.7|17714.7|17709.7|17706.7|17701.7|65
1709692800000|2024-03-06 02:40:00|17713.2|17708.2|17714.2|17709.2|17715.7|17710.7|17712.7|17707.7|8
1709693100000|2024-03-06 02:45:00|17713.7|17708.7|17712.2|17707.2|17715.2|17710.2|17712.2|17707.2|6
1709693400000|2024-03-06 02:50:00|17710.7|17705.7|17710.7|17705.7|17713.7|17708.7|17709.7|17704.7|10
1709693700000|2024-03-06 02:55:00|17710.2|17705.2|17710.2|17705.2|17710.2|17705.2|17708.7|17703.7|3
1709694000000|2024-03-06 03:00:00|17710.7|17705.7|17712.2|17707.2|17712.2|17707.2|17710.2|17705.2|3
1709694300000|2024-03-06 03:05:00|17714.7|17709.7|17712.7|17707.7|17714.7|17709.7|17712.7|17707.7|16
1709694600000|2024-03-06 03:10:00|17713.2|17708.2|17712.2|17707.2|17714.7|17709.7|17711.2|17706.2|6
1709694900000|2024-03-06 03:15:00|||||||||1
1709695200000|2024-03-06 03:20:00|17712.7|17707.7|17712.2|17707.2|17715.2|17710.2|17712.2|17707.2|3
1709695500000|2024-03-06 03:25:00|17712.7|17707.7|17720.7|17715.7|17721.7|17716.7|17712.7|17707.7|21
1709695800000|2024-03-06 03:30:00|17720.2|17715.2|17719.7|17714.7|17721.2|17716.2|17716.7|17711.7|7
1709696100000|2024-03-06 03:35:00|17719.2|17714.2|17717.7|17712.7|17719.2|17714.2|17716.7|17711.7|3
1709696400000|2024-03-06 03:40:00|17718.2|17713.2|17719.7|17714.7|17720.7|17715.7|17717.7|17712.7|7
1709696700000|2024-03-06 03:45:00|17720.2|17715.2|17719.7|17714.7|17720.7|17715.7|17719.2|17714.2|5
1709697000000|2024-03-06 03:50:00|17719.2|17714.2|17724.2|17719.2|17724.2|17719.2|17719.2|17714.2|15
1709697300000|2024-03-06 03:55:00|17724.7|17719.7|17724.2|17719.2|17725.2|17720.2|17722.2|17717.2|3
1709697600000|2024-03-06 04:00:00|17725.7|17720.7|17725.2|17720.2|17727.7|17722.7|17723.7|17718.7|15
1709697900000|2024-03-06 04:05:00|17725.7|17720.7|17724.2|17719.2|17725.7|17720.7|17723.7|17718.7|3
1709698200000|2024-03-06 04:10:00|17723.7|17718.7|17723.2|17718.2|17723.7|17718.7|17721.7|17716.7|11
1709698500000|2024-03-06 04:15:00|17722.7|17717.7|17723.7|17718.7|17724.2|17719.2|17722.7|17717.7|5
1709698800000|2024-03-06 04:20:00|17724.2|17719.2|17723.7|17718.7|17725.7|17720.7|17723.7|17718.7|10
1709699100000|2024-03-06 04:25:00|17723.2|17718.2|17720.7|17715.7|17723.7|17718.7|17720.2|17715.2|12
1709699400000|2024-03-06 04:30:00|17720.2|17715.2|17716.7|17711.7|17720.2|17715.2|17716.2|17711.2|16
1709699700000|2024-03-06 04:35:00|17716.2|17711.2|17718.7|17713.7|17718.7|17713.7|17713.2|17708.2|11
1709700000000|2024-03-06 04:40:00|17718.2|17713.2|17717.7|17712.7|17718.7|17713.7|17714.7|17709.7|7
1709700300000|2024-03-06 04:45:00|17717.2|17712.2|17719.2|17714.2|17719.7|17714.7|17715.7|17710.7|5
1709700600000|2024-03-06 04:50:00|17719.7|17714.7|17724.7|17719.7|17724.7|17719.7|17719.7|17714.7|4
1709700900000|2024-03-06 04:55:00|17722.7|17717.7|17724.2|17719.2|17724.7|17719.7|17722.7|17717.7|13
1709701200000|2024-03-06 05:00:00|17725.2|17720.2|17724.7|17719.7|17725.2|17720.2|17723.2|17718.2|5
1709701500000|2024-03-06 05:05:00|17724.2|17719.2|17724.7|17719.7|17725.2|17720.2|17723.7|17718.7|9
1709701800000|2024-03-06 05:10:00|17725.2|17720.2|17729.7|17724.7|17731.2|17726.2|17724.2|17719.2|28
1709702100000|2024-03-06 05:15:00|17729.2|17724.2|17726.7|17721.7|17729.2|17724.2|17724.7|17719.7|7
1709702400000|2024-03-06 05:20:00|17726.2|17721.2|17726.7|17721.7|17727.7|17722.7|17725.2|17720.2|10
1709702700000|2024-03-06 05:25:00|17727.2|17722.2|17723.7|17718.7|17727.7|17722.7|17723.7|17718.7|8
1709703000000|2024-03-06 05:30:00|17724.2|17719.2|17724.2|17719.2|17726.7|17721.7|17724.2|17719.2|6
1709703300000|2024-03-06 05:35:00|17724.7|17719.7|17725.2|17720.2|17726.7|17721.7|17724.7|17719.7|8
1709703600000|2024-03-06 05:40:00|17724.7|17719.7|17724.7|17719.7|17725.7|17720.7|17724.2|17719.2|6
1709703900000|2024-03-06 05:45:00|17724.2|17719.2|17723.2|17718.2|17724.7|17719.7|17722.2|17717.2|18
1709704200000|2024-03-06 05:50:00|17722.2|17717.2|17721.7|17716.7|17725.2|17720.2|17721.7|17716.7|10
1709704500000|2024-03-06 05:55:00|17721.2|17716.2|17722.7|17717.7|17723.7|17718.7|17720.2|17715.2|19
1709704800000|2024-03-06 06:00:00|17722.2|17717.2|17715.7|17710.7|17728.7|17723.7|17714.7|17709.7|96
1709705100000|2024-03-06 06:05:00|17715.2|17710.2|17716.2|17711.2|17718.2|17713.2|17712.2|17707.2|37
1709705400000|2024-03-06 06:10:00|17715.7|17710.7|17712.2|17707.2|17717.7|17712.7|17712.2|17707.2|50
1709705700000|2024-03-06 06:15:00|17712.7|17707.7|17719.7|17714.7|17719.7|17714.7|17712.7|17707.7|18
1709706000000|2024-03-06 06:20:00|17719.2|17714.2|17716.7|17711.7|17719.7|17714.7|17715.7|17710.7|8
1709706300000|2024-03-06 06:25:00|17716.2|17711.2|17711.7|17706.7|17716.7|17711.7|17710.7|17705.7|16
1709706600000|2024-03-06 06:30:00|17712.2|17707.2|17715.7|17710.7|17715.7|17710.7|17712.2|17707.2|9
1709706900000|2024-03-06 06:35:00|17715.2|17710.2|17715.2|17710.2|17717.2|17712.2|17713.2|17708.2|55
1709707200000|2024-03-06 06:40:00|17714.7|17709.7|17719.2|17714.2|17721.7|17716.7|17714.7|17709.7|34
1709707500000|2024-03-06 06:45:00|17719.7|17714.7|17713.2|17708.2|17719.7|17714.7|17712.7|17707.7|14
1709707800000|2024-03-06 06:50:00|17712.7|17707.7|17714.2|17709.2|17716.7|17711.7|17711.7|17706.7|25
1709708100000|2024-03-06 06:55:00|17713.7|17708.7|17712.7|17707.7|17714.2|17709.2|17711.2|17706.2|9
1709708400000|2024-03-06 07:00:00|17711.6|17708.8|17704.6|17701.8|17717.1|17714.3|17702.6|17699.8|284
1709708700000|2024-03-06 07:05:00|17705.1|17702.3|17707.6|17704.8|17710.6|17707.8|17703.1|17700.3|137
1709709000000|2024-03-06 07:10:00|17708.6|17705.8|17703.1|17700.3|17713.1|17710.3|17703.1|17700.3|161
1709709300000|2024-03-06 07:15:00|17702.6|17699.8|17706.6|17703.8|17707.1|17704.3|17699.1|17696.3|79
1709709600000|2024-03-06 07:20:00|17706.1|17703.3|17703.6|17700.8|17708.6|17705.8|17702.1|17699.3|60
1709709900000|2024-03-06 07:25:00|17704.1|17701.3|17703.6|17700.8|17706.6|17703.8|17700.1|17697.3|49
1709710200000|2024-03-06 07:30:00|17703.1|17700.3|17693.6|17690.8|17704.1|17701.3|17692.6|17689.8|161
1709710500000|2024-03-06 07:35:00|17693.1|17690.3|17699.6|17696.8|17700.1|17697.3|17690.6|17687.8|120
1709710800000|2024-03-06 07:40:00|17700.1|17697.3|17703.1|17700.3|17703.6|17700.8|17696.6|17693.8|60
1709711100000|2024-03-06 07:45:00|17703.6|17700.8|17695.6|17692.8|17704.1|17701.3|17695.6|17692.8|80
1709711400000|2024-03-06 07:50:00|17695.1|17692.3|17694.6|17691.8|17696.1|17693.3|17688.1|17685.3|117
1709711700000|2024-03-06 07:55:00|17694.1|17691.3|17699.1|17696.3|17703.6|17700.8|17694.1|17691.3|237
1709712000000|2024-03-06 08:00:00|17700.1|17697.3|17690.4|17689|17701.9|17700.5|17683.4|17682|964
1709712300000|2024-03-06 08:05:00|17689.9|17688.5|17699.4|17698|17705.4|17704|17688.9|17687.5|587
1709712600000|2024-03-06 08:10:00|17698.9|17697.5|17708.4|17707|17710.4|17709|17696.4|17695|563
1709712900000|2024-03-06 08:15:00|17708.9|17707.5|17707.9|17706.5|17710.9|17709.5|17704.4|17703|332
1709713200000|2024-03-06 08:20:00|17707.4|17706|17702.4|17701|17708.4|17707|17697.4|17696|431
1709713500000|2024-03-06 08:25:00|17702.9|17701.5|17718.9|17717.5|17719.4|17718|17702.9|17701.5|492
1709713800000|2024-03-06 08:30:00|17718.4|17717|17715.4|17714|17723.4|17722|17714.4|17713|499
1709714100000|2024-03-06 08:35:00|17714.9|17713.5|17724.9|17723.5|17725.9|17724.5|17713.4|17712|355
1709714400000|2024-03-06 08:40:00|17725.6|17724.2|17724.1|17722.7|17729.1|17727.7|17719.1|17717.7|395
1709714700000|2024-03-06 08:45:00|17722.6|17721.2|17722.1|17720.7|17729.1|17727.7|17720.1|17718.7|293
1709715000000|2024-03-06 08:50:00|17722.6|17721.2|17713.1|17711.7|17724.1|17722.7|17705.6|17704.2|578
1709715300000|2024-03-06 08:55:00|17712.6|17711.2|17716.6|17715.2|17716.6|17715.2|17707.1|17705.7|235
1709715600000|2024-03-06 09:00:00|17716.1|17714.7|17726.1|17724.7|17731.6|17730.2|17713.6|17712.2|308
1709715900000|2024-03-06 09:05:00|17726.6|17725.2|17725.1|17723.7|17730.1|17728.7|17723.1|17721.7|273
1709716200000|2024-03-06 09:10:00|17725.6|17724.2|17724.1|17722.7|17727.1|17725.7|17722.1|17720.7|162
1709716500000|2024-03-06 09:15:00|17723.6|17722.2|17733.1|17731.7|17737.1|17735.7|17722.1|17720.7|398
1709716800000|2024-03-06 09:20:00|17733.6|17732.2|17734.6|17733.2|17736.1|17734.7|17726.6|17725.2|254
1709717100000|2024-03-06 09:25:00|17735.1|17733.7|17734.6|17733.2|17736.1|17734.7|17729.6|17728.2|189
1709717400000|2024-03-06 09:30:00|17734.1|17732.7|17737.1|17735.7|17741.1|17739.7|17733.1|17731.7|260
1709717700000|2024-03-06 09:35:00|17737.6|17736.2|17738.1|17736.7|17740.1|17738.7|17735.1|17733.7|176
1709718000000|2024-03-06 09:40:00|17739.1|17737.7|17737.6|17736.2|17745.6|17744.2|17737.6|17736.2|319
1709718300000|2024-03-06 09:45:00|17737.1|17735.7|17729.1|17727.7|17737.1|17735.7|17727.1|17725.7|291
1709718600000|2024-03-06 09:50:00|17729.6|17728.2|17736.6|17735.2|17737.6|17736.2|17727.1|17725.7|243
1709718900000|2024-03-06 09:55:00|17736.1|17734.7|17737.6|17736.2|17742.1|17740.7|17734.6|17733.2|165
1709719200000|2024-03-06 10:00:00|17737.1|17735.7|17743.1|17741.7|17746.1|17744.7|17736.6|17735.2|184
1709719500000|2024-03-06 10:05:00|17742.6|17741.2|17740.6|17739.2|17746.1|17744.7|17736.1|17734.7|226
1709719800000|2024-03-06 10:10:00|17741.1|17739.7|17726.6|17725.2|17741.1|17739.7|17726.1|17724.7|275
1709720100000|2024-03-06 10:15:00|17727.1|17725.7|17727.1|17725.7|17730.6|17729.2|17724.1|17722.7|189
1709720400000|2024-03-06 10:20:00|17727.6|17726.2|17717.1|17715.7|17729.6|17728.2|17717.1|17715.7|170
1709720700000|2024-03-06 10:25:00|17717.6|17716.2|17722.6|17721.2|17727.1|17725.7|17717.6|17716.2|359
1709721000000|2024-03-06 10:30:00|17723.1|17721.7|17723.6|17722.2|17729.6|17728.2|17723.1|17721.7|185
1709721300000|2024-03-06 10:35:00|17723.1|17721.7|17719.1|17717.7|17725.1|17723.7|17718.1|17716.7|134
1709721600000|2024-03-06 10:40:00|17718.6|17717.2|17711.1|17709.7|17722.1|17720.7|17710.1|17708.7|202
1709721900000|2024-03-06 10:45:00|17711.6|17710.2|17708.6|17707.2|17713.1|17711.7|17706.1|17704.7|177
1709722200000|2024-03-06 10:50:00|17709.1|17707.7|17705.1|17703.7|17711.1|17709.7|17704.1|17702.7|153
1709722500000|2024-03-06 10:55:00|17706.1|17704.7|17703.6|17702.2|17707.1|17705.7|17700.6|17699.2|183
1709722800000|2024-03-06 11:00:00|17704.6|17703.2|17709.1|17707.7|17711.1|17709.7|17700.1|17698.7|354
1709723100000|2024-03-06 11:05:00|17708.1|17706.7|17703.6|17702.2|17708.1|17706.7|17699.1|17697.7|184
1709723400000|2024-03-06 11:10:00|17703.1|17701.7|17703.1|17701.7|17704.1|17702.7|17696.1|17694.7|198
1709723700000|2024-03-06 11:15:00|17703.6|17702.2|17708.1|17706.7|17709.1|17707.7|17703.1|17701.7|196
1709724000000|2024-03-06 11:20:00|17708.6|17707.2|17703.1|17701.7|17710.1|17708.7|17702.6|17701.2|146
1709724300000|2024-03-06 11:25:00|17702.6|17701.2|17705.1|17703.7|17705.1|17703.7|17698.1|17696.7|204
1709724600000|2024-03-06 11:30:00|17705.6|17704.2|17699.6|17698.2|17706.1|17704.7|17695.1|17693.7|152
1709724900000|2024-03-06 11:35:00|17699.1|17697.7|17699.6|17698.2|17701.1|17699.7|17695.1|17693.7|113
1709725200000|2024-03-06 11:40:00|17699.1|17697.7|17691.1|17689.7|17699.6|17698.2|17691.1|17689.7|128
1709725500000|2024-03-06 11:45:00|17691.6|17690.2|17696.6|17695.2|17700.1|17698.7|17691.1|17689.7|323
1709725800000|2024-03-06 11:50:00|17696.1|17694.7|17682.6|17681.2|17696.1|17694.7|17682.1|17680.7|241
1709726100000|2024-03-06 11:55:00|17683.1|17681.7|17686.1|17684.7|17691.1|17689.7|17682.1|17680.7|236
1709726400000|2024-03-06 12:00:00|17685.1|17683.7|17697.1|17695.7|17697.1|17695.7|17684.1|17682.7|392
1709726700000|2024-03-06 12:05:00|17696.1|17694.7|17704.1|17702.7|17706.1|17704.7|17693.6|17692.2|400
1709727000000|2024-03-06 12:10:00|17704.6|17703.2|17708.6|17707.2|17710.6|17709.2|17704.1|17702.7|389
1709727300000|2024-03-06 12:15:00|17709.1|17707.7|17697.1|17695.7|17710.1|17708.7|17696.6|17695.2|174
1709727600000|2024-03-06 12:20:00|17697.6|17696.2|17697.6|17696.2|17700.1|17698.7|17693.1|17691.7|431
1709727900000|2024-03-06 12:25:00|17697.1|17695.7|17700.1|17698.7|17701.6|17700.2|17695.1|17693.7|95
1709728200000|2024-03-06 12:30:00|17700.6|17699.2|17709.1|17707.7|17710.6|17709.2|17700.1|17698.7|145
1709728500000|2024-03-06 12:35:00|17710.1|17708.7|17719.1|17717.7|17720.6|17719.2|17710.1|17708.7|239
1709728800000|2024-03-06 12:40:00|17719.6|17718.2|17726.6|17725.2|17730.6|17729.2|17718.6|17717.2|236
1709729100000|2024-03-06 12:45:00|17727.6|17726.2|17718.1|17716.7|17728.6|17727.2|17714.6|17713.2|303
1709729400000|2024-03-06 12:50:00|17718.6|17717.2|17721.1|17719.7|17723.6|17722.2|17715.1|17713.7|106
1709729700000|2024-03-06 12:55:00|17721.6|17720.2|17722.1|17720.7|17724.1|17722.7|17718.6|17717.2|98
1709730000000|2024-03-06 13:00:00|17721.6|17720.2|17711.6|17710.2|17722.6|17721.2|17710.6|17709.2|151
1709730300000|2024-03-06 13:05:00|17713.6|17712.2|17702.6|17701.2|17714.1|17712.7|17696.6|17695.2|249
1709730600000|2024-03-06 13:10:00|17703.1|17701.7|17708.1|17706.7|17710.6|17709.2|17702.6|17701.2|120
1709730900000|2024-03-06 13:15:00|17709.6|17708.2|17706.6|17705.2|17711.6|17710.2|17700.6|17699.2|188
1709731200000|2024-03-06 13:20:00|17707.1|17705.7|17707.6|17706.2|17711.6|17710.2|17703.6|17702.2|194
1709731500000|2024-03-06 13:25:00|17708.1|17706.7|17701.1|17699.7|17712.6|17711.2|17700.1|17698.7|142
1709731800000|2024-03-06 13:30:00|17700.6|17699.2|17708.6|17707.2|17709.6|17708.2|17692.1|17690.7|499
1709732100000|2024-03-06 13:35:00|17709.6|17708.2|17701.1|17699.7|17711.6|17710.2|17693.6|17692.2|441
1709732400000|2024-03-06 13:40:00|17701.6|17700.2|17701.1|17699.7|17708.1|17706.7|17697.6|17696.2|117
1709732700000|2024-03-06 13:45:00|17700.6|17699.2|17704.6|17703.2|17711.6|17710.2|17700.6|17699.2|144
1709733000000|2024-03-06 13:50:00|17705.1|17703.7|17711.1|17709.7|17711.6|17710.2|17704.1|17702.7|137
1709733300000|2024-03-06 13:55:00|17711.6|17710.2|17726.6|17725.2|17727.6|17726.2|17711.1|17709.7|286
1709733600000|2024-03-06 14:00:00|17726.1|17724.7|17726.1|17724.7|17729.6|17728.2|17719.6|17718.2|451
1709733900000|2024-03-06 14:05:00|17725.6|17724.2|17731.6|17730.2|17733.6|17732.2|17723.1|17721.7|500
1709734200000|2024-03-06 14:10:00|17732.1|17730.7|17723.1|17721.7|17733.6|17732.2|17721.1|17719.7|217
1709734500000|2024-03-06 14:15:00|17722.6|17721.2|17725.6|17724.2|17728.6|17727.2|17722.1|17720.7|159
1709734800000|2024-03-06 14:20:00|17725.1|17723.7|17722.6|17721.2|17726.6|17725.2|17715.6|17714.2|173
1709735100000|2024-03-06 14:25:00|17722.1|17720.7|17731.6|17730.2|17732.1|17730.7|17721.6|17720.2|256
1709735400000|2024-03-06 14:30:00|17731.1|17729.7|17724.6|17723.2|17734.6|17733.2|17723.1|17721.7|488
1709735700000|2024-03-06 14:35:00|17724.1|17722.7|17717.6|17716.2|17734.6|17733.2|17716.6|17715.2|353
1709736000000|2024-03-06 14:40:00|17717.1|17715.7|17715.6|17714.2|17725.1|17723.7|17715.6|17714.2|248
1709736300000|2024-03-06 14:45:00|17716.1|17714.7|17716.6|17715.2|17719.6|17718.2|17710.6|17709.2|220
1709736600000|2024-03-06 14:50:00|17716.1|17714.7|17729.6|17728.2|17732.1|17730.7|17714.6|17713.2|362
1709736900000|2024-03-06 14:55:00|17729.1|17727.7|17721.1|17719.7|17732.6|17731.2|17720.6|17719.2|338
1709737200000|2024-03-06 15:00:00|17720.1|17718.7|17716.1|17714.7|17731.6|17730.2|17715.6|17714.2|696
1709737500000|2024-03-06 15:05:00|17716.6|17715.2|17708.1|17706.7|17720.1|17718.7|17695.6|17694.2|690
1709737800000|2024-03-06 15:10:00|17707.8|17706.4|17707.3|17705.9|17712.3|17710.9|17696.3|17694.9|299
1709738100000|2024-03-06 15:15:00|17707.8|17706.4|17710.3|17708.9|17718.3|17716.9|17704.3|17702.9|292
1709738400000|2024-03-06 15:20:00|17710.8|17709.4|17707.3|17705.9|17715.3|17713.9|17703.3|17701.9|243
1709738700000|2024-03-06 15:25:00|17706.8|17705.4|17699.8|17698.4|17708.3|17706.9|17699.3|17697.9|226
1709739000000|2024-03-06 15:30:00|17699.3|17697.9|17702.8|17701.4|17706.3|17704.9|17693.8|17692.4|370
1709739300000|2024-03-06 15:35:00|17702.3|17700.9|17703.3|17701.9|17705.8|17704.4|17695.3|17693.9|416
1709739600000|2024-03-06 15:40:00|17703.8|17702.4|17701.8|17700.4|17703.8|17702.4|17695.8|17694.4|156
1709739900000|2024-03-06 15:45:00|17701.3|17699.9|17705.3|17703.9|17708.8|17707.4|17701.3|17699.9|267
1709740200000|2024-03-06 15:50:00|17704.8|17703.4|17710.3|17708.9|17712.3|17710.9|17699.8|17698.4|207
1709740500000|2024-03-06 15:55:00|17710.8|17709.4|17708.3|17706.9|17712.3|17710.9|17703.3|17701.9|222
1709740800000|2024-03-06 16:00:00|17708.8|17707.4|17706.8|17705.4|17712.8|17711.4|17705.3|17703.9|304
1709741100000|2024-03-06 16:05:00|17707.3|17705.9|17714.3|17712.9|17715.3|17713.9|17706.8|17705.4|224
1709741400000|2024-03-06 16:10:00|17714.8|17713.4|17713.3|17711.9|17718.3|17716.9|17711.3|17709.9|241
1709741700000|2024-03-06 16:15:00|17713.8|17712.4|17711.3|17709.9|17716.3|17714.9|17711.3|17709.9|236
1709742000000|2024-03-06 16:20:00|17711.8|17710.4|17713.8|17712.4|17714.3|17712.9|17710.3|17708.9|248
1709742300000|2024-03-06 16:25:00|17714.3|17712.9|17715.3|17713.9|17716.8|17715.4|17708.3|17706.9|1002
1709742600000|2024-03-06 16:30:00|17716|17713.2|17715|17712.2|17719|17716.2|17710.5|17707.7|2044
1709742900000|2024-03-06 16:35:00|17714|17711.2|17724|17721.2|17727|17724.2|17713|17710.2|682
1709743200000|2024-03-06 16:40:00|17723.5|17720.7|17726|17723.2|17728|17725.2|17720|17717.2|241
1709743500000|2024-03-06 16:45:00|17727|17724.2|17727.5|17724.7|17728.5|17725.7|17724|17721.2|104
1709743800000|2024-03-06 16:50:00|17728|17725.2|17730|17727.2|17734|17731.2|17727|17724.2|251
1709744100000|2024-03-06 16:55:00|17730.5|17727.7|17727.5|17724.7|17734|17731.2|17727|17724.2|197
1709744400000|2024-03-06 17:00:00|17728|17725.2|17729.5|17726.7|17734|17731.2|17725.5|17722.7|137
1709744700000|2024-03-06 17:05:00|17729|17726.2|17729.5|17726.7|17732|17729.2|17724|17721.2|125
1709745000000|2024-03-06 17:10:00|17730|17727.2|17734|17731.2|17735|17732.2|17729|17726.2|163
1709745300000|2024-03-06 17:15:00|17733|17730.2|17730.5|17727.7|17734|17731.2|17729.5|17726.7|137
1709745600000|2024-03-06 17:20:00|17731|17728.2|17734.5|17731.7|17736|17733.2|17730|17727.2|108
1709745900000|2024-03-06 17:25:00|17735|17732.2|17733|17730.2|17736|17733.2|17732|17729.2|73
1709746200000|2024-03-06 17:30:00|17733.5|17730.7|17733|17730.2|17741|17738.2|17731|17728.2|213
1709746500000|2024-03-06 17:35:00|17732.5|17729.7|17734|17731.2|17735|17732.2|17729|17726.2|158
1709746800000|2024-03-06 17:40:00|17733.5|17730.7|17734|17731.2|17734.5|17731.7|17729|17726.2|75
1709747100000|2024-03-06 17:45:00|17733.5|17730.7|17729|17726.2|17734.5|17731.7|17728|17725.2|84
1709747400000|2024-03-06 17:50:00|17728.5|17725.7|17720.5|17717.7|17731|17728.2|17720|17717.2|121
1709747700000|2024-03-06 17:55:00|17721|17718.2|17725|17722.2|17725|17722.2|17718|17715.2|111
1709748000000|2024-03-06 18:00:00|17724.5|17721.7|17731|17728.2|17731|17728.2|17723|17720.2|66
1709748300000|2024-03-06 18:05:00|17730.5|17727.7|17726|17723.2|17730.5|17727.7|17723|17720.2|65
1709748600000|2024-03-06 18:10:00|17725.5|17722.7|17729|17726.2|17729|17726.2|17724|17721.2|58
1709748900000|2024-03-06 18:15:00|17728.5|17725.7|17735|17732.2|17735|17732.2|17728|17725.2|48
1709749200000|2024-03-06 18:20:00|17735.5|17732.7|17738|17735.2|17738|17735.2|17735|17732.2|61
1709749500000|2024-03-06 18:25:00|17739|17736.2|17738|17735.2|17740|17737.2|17736.5|17733.7|67
1709749800000|2024-03-06 18:30:00|17737.5|17734.7|17713.5|17710.7|17738|17735.2|17705.5|17702.7|409
1709750100000|2024-03-06 18:35:00|17714|17711.2|17718|17715.2|17718|17715.2|17698|17695.2|373
1709750400000|2024-03-06 18:40:00|17717.5|17714.7|17729.5|17726.7|17729.5|17726.7|17717|17714.2|237
1709750700000|2024-03-06 18:45:00|17729|17726.2|17702|17699.2|17731|17728.2|17699.5|17696.7|406
1709751000000|2024-03-06 18:50:00|17701|17698.2|17706|17703.2|17712|17709.2|17696|17693.2|414
1709751300000|2024-03-06 18:55:00|17707|17704.2|17713.5|17710.7|17717.5|17714.7|17704|17701.2|174
1709751600000|2024-03-06 19:00:00|17712.5|17709.7|17702.5|17699.7|17712.5|17709.7|17701|17698.2|180
1709751900000|2024-03-06 19:05:00|17703|17700.2|17714|17711.2|17718.5|17715.7|17702.5|17699.7|205
1709752200000|2024-03-06 19:10:00|17713.5|17710.7|17701|17698.2|17715.5|17712.7|17700|17697.2|220
1709752500000|2024-03-06 19:15:00|17701.5|17698.7|17698.5|17695.7|17704|17701.2|17690|17687.2|445
1709752800000|2024-03-06 19:20:00|17698|17695.2|17709|17706.2|17711|17708.2|17698|17695.2|112
1709753100000|2024-03-06 19:25:00|17710|17707.2|17715|17712.2|17716.5|17713.7|17702|17699.2|114
1709753400000|2024-03-06 19:30:00|17716|17713.2|17709|17706.2|17719|17716.2|17706|17703.2|283
1709753700000|2024-03-06 19:35:00|17708.5|17705.7|17707|17704.2|17711|17708.2|17702|17699.2|104
1709754000000|2024-03-06 19:40:00|17706.5|17703.7|17710.5|17707.7|17715|17712.2|17703|17700.2|96
1709754300000|2024-03-06 19:45:00|17710|17707.2|17702|17699.2|17710.5|17707.7|17693|17690.2|207
1709754600000|2024-03-06 19:50:00|17701.5|17698.7|17710|17707.2|17711.5|17708.7|17701|17698.2|149
1709754900000|2024-03-06 19:55:00|17710.5|17707.7|17699.5|17696.7|17710.5|17707.7|17691|17688.2|140
1709755200000|2024-03-06 20:00:00|17699|17696.2|17702.5|17699.7|17703|17700.2|17692.5|17689.7|102
1709755500000|2024-03-06 20:05:00|17702|17699.2|17707|17704.2|17709|17706.2|17702|17699.2|142
1709755800000|2024-03-06 20:10:00|17706|17703.2|17694|17691.2|17712|17709.2|17689.5|17686.7|229
1709756100000|2024-03-06 20:15:00|17695|17692.2|17703|17700.2|17710.5|17707.7|17694|17691.2|127
1709756400000|2024-03-06 20:20:00|17702.5|17699.7|17697|17694.2|17703|17700.2|17691|17688.2|265
1709756700000|2024-03-06 20:25:00|17696.5|17693.7|17704.5|17701.7|17706|17703.2|17695|17692.2|129
1709757000000|2024-03-06 20:30:00|17705|17702.2|17698|17695.2|17707|17704.2|17697|17694.2|123
1709757300000|2024-03-06 20:35:00|17697.5|17694.7|17708|17705.2|17708|17705.2|17693|17690.2|181
1709757600000|2024-03-06 20:40:00|17709|17706.2|17708|17705.2|17710|17707.2|17701|17698.2|192
1709757900000|2024-03-06 20:45:00|17707.5|17704.7|17716|17713.2|17717.5|17714.7|17707|17704.2|211
1709758200000|2024-03-06 20:50:00|17715.5|17712.7|17713.5|17710.7|17715.5|17712.7|17702.5|17699.7|267
1709758500000|2024-03-06 20:55:00|17714|17711.2|17714|17711.2|17718.5|17715.7|17708|17705.2|258
1709758800000|2024-03-06 21:00:00|17721.7|17714.7|17718.2|17711.2|17726.9|17719.9|17715.6|17708.6|12
1709759100000|2024-03-06 21:05:00|17719.1|17712.1|17720.8|17713.8|17725.1|17718.1|17719.1|17712.1|0
1709759400000|2024-03-06 21:10:00|17719.9|17712.9|17721.7|17714.7|17724.7|17717.7|17719.9|17712.9|0
1709759700000|2024-03-06 21:15:00|17720.8|17713.8|17723.4|17716.4|17724.3|17717.3|17720.8|17713.8|0
1709760000000|2024-03-06 21:20:00|17724.3|17717.3|17726|17719|17726|17719|17723.4|17716.4|0
1709760300000|2024-03-06 21:25:00|17725.1|17718.1|17722.5|17715.5|17726|17719|17722.5|17715.5|0
1709760600000|2024-03-06 21:30:00|17722.4|17715.4|17726.8|17719.8|17726.8|17719.8|17722.3|17715.3|0
1709760900000|2024-03-06 21:35:00|17725.9|17718.9|17730.2|17723.2|17730.3|17723.3|17725.9|17718.9|0
1709761200000|2024-03-06 21:40:00|17729.8|17722.8|17730.7|17723.7|17731.7|17724.7|17729.4|17722.4|0
1709761500000|2024-03-06 21:45:00|17732.1|17725.1|17725.1|17718.1|17732.1|17725.1|17723.4|17716.4|0
1709761800000|2024-03-06 21:50:00|17726|17719|17722.5|17715.5|17726|17719|17722.5|17715.5|0
1709762100000|2024-03-06 21:55:00|17723|17716|17723.8|17716.8|17724.7|17717.7|17721.7|17714.7|0
1709762400000|2024-03-06 22:00:00|17724.1|17717.1|17724.3|17717.3|17726.2|17719.2|17724.1|17717.1|0
1709762700000|2024-03-06 22:05:00|17724.1|17717.1|17723.4|17716.4|17724.1|17717.1|17722.8|17715.8|0
1709763000000|2024-03-06 22:10:00|17721|17714|17722.3|17715.3|17723.2|17716.2|17721|17714|0
1709763300000|2024-03-06 22:15:00|17722|17715|17722.5|17715.5|17722.7|17715.7|17721.6|17714.6|0
1709763600000|2024-03-06 22:20:00|17723.2|17716.2|17722.7|17715.7|17723.2|17716.2|17722.5|17715.5|0
1709763900000|2024-03-06 22:25:00|17723.2|17716.2|17726.3|17719.3|17726.3|17719.3|17722.3|17715.3|0
1709764200000|2024-03-06 22:30:00|17727|17720|17728.1|17721.1|17728.3|17721.3|17727|17720|0
1709764500000|2024-03-06 22:35:00|17728.2|17721.2|17728.3|17721.3|17728.3|17721.3|17727.7|17720.7|0
1709764800000|2024-03-06 22:40:00|17728.6|17721.6|17729.1|17722.1|17729.4|17722.4|17728.6|17721.6|0
1709765100000|2024-03-06 22:45:00|17729.5|17722.5|17727.8|17720.8|17729.5|17722.5|17727.8|17720.8|0
1709765400000|2024-03-06 22:50:00|17728.1|17721.1|17728.9|17721.9|17728.9|17721.9|17728|17721|0
1709765700000|2024-03-06 22:55:00|17728.3|17721.3|17728.3|17721.3|17729|17722|17728.1|17721.1|0
1709766000000|2024-03-06 23:00:00|17731.2|17724.2|17724.7|17717.7|17732.1|17725.1|17722.1|17715.1|0
1709766300000|2024-03-06 23:05:00|17724.3|17717.3|17728.2|17721.2|17728.6|17721.6|17723.8|17716.8|0
1709766600000|2024-03-06 23:10:00|17729|17722|17724.7|17717.7|17729|17722|17724.7|17717.7|0
1709766900000|2024-03-06 23:15:00|17723.8|17716.8|17721.2|17714.2|17727.3|17720.3|17721.2|17714.2|0
1709767200000|2024-03-06 23:20:00|17721.7|17714.7|17723|17716|17723|17716|17718.6|17711.6|0
1709767500000|2024-03-06 23:25:00|17723.8|17716.8|17725.6|17718.6|17726.4|17719.4|17723|17716|0
1709767800000|2024-03-06 23:30:00|17723.3|17716.3|17720.8|17713.8|17723.8|17716.8|17720.8|17713.8|0
1709768100000|2024-03-06 23:35:00|17720.7|17713.7|17717.1|17710.1|17720.7|17713.7|17717.1|17710.1|0
1709768400000|2024-03-06 23:40:00|17716.7|17709.7|17716.2|17709.2|17718|17711|17714.4|17707.4|0
1709768700000|2024-03-06 23:45:00|17719.5|17712.5|17718.6|17711.6|17721.2|17714.2|17718.6|17711.6|0
1709769000000|2024-03-06 23:50:00|17719.5|17712.5|17718.6|17711.6|17721.2|17714.2|17718.6|17711.6|0
1709769300000|2024-03-06 23:55:00|17717.8|17710.8|17711.7|17704.7|17718.6|17711.6|17711.7|17704.7|0
1709769600000|2024-03-07 00:00:00|17712.1|17705.1|17718.6|17711.6|17718.6|17711.6|17710.8|17703.8|0
1709769900000|2024-03-07 00:05:00|17719|17712|17716.9|17709.9|17719.5|17712.5|17715.2|17708.2|0
1709770200000|2024-03-07 00:10:00|17716|17709|17713.7|17706.7|17717.2|17710.2|17711.7|17704.7|0
1709770500000|2024-03-07 00:15:00|17712.8|17705.8|17706.5|17701.5|17713.7|17708|17705.5|17700.5|76
1709770800000|2024-03-07 00:20:00|17706|17701|17702|17697|17707|17702|17700.5|17695.5|29
1709771100000|2024-03-07 00:25:00|17701|17696|17702|17697|17704|17699|17700.5|17695.5|7
1709771400000|2024-03-07 00:30:00|17701.5|17696.5|17703|17698|17703.5|17698.5|17699.5|17694.5|11
1709771700000|2024-03-07 00:35:00|17702|17697|17700.5|17695.5|17703|17698|17700|17695|4
1709772000000|2024-03-07 00:40:00|17700|17695|17698.5|17693.5|17701.5|17696.5|17698|17693|7
1709772300000|2024-03-07 00:45:00|17698|17693|17696.5|17691.5|17701|17696|17694.5|17689.5|36
1709772600000|2024-03-07 00:50:00|17696|17691|17700.5|17695.5|17700.5|17695.5|17694.5|17689.5|10
1709772900000|2024-03-07 00:55:00|17700|17695|17699.5|17694.5|17703.5|17698.5|17698.5|17693.5|36
1709773200000|2024-03-07 01:00:00|17699|17694|17693.5|17688.5|17699.5|17694.5|17693|17688|24
1709773500000|2024-03-07 01:05:00|17692.5|17687.5|17691.5|17686.5|17693.5|17688.5|17686|17681|43
1709773800000|2024-03-07 01:10:00|17691|17686|17700.5|17695.5|17700.5|17695.5|17688|17683|14
1709774100000|2024-03-07 01:15:00|17700|17695|17701|17696|17703.5|17698.5|17699.5|17694.5|11
1709774400000|2024-03-07 01:20:00|17700.5|17695.5|17700.5|17695.5|17703|17698|17699.5|17694.5|11
1709774700000|2024-03-07 01:25:00|17701|17696|17704.5|17699.5|17707|17702|17701|17696|25
1709775000000|2024-03-07 01:30:00|17705|17700|17706|17701|17710.5|17705.5|17705|17700|14
1709775300000|2024-03-07 01:35:00|17705.5|17700.5|17698.5|17693.5|17705.5|17700.5|17693.5|17688.5|29
1709775600000|2024-03-07 01:40:00|17698|17693|17703.5|17698.5|17703.5|17698.5|17694.5|17689.5|16
1709775900000|2024-03-07 01:45:00|17702.5|17697.5|17697|17692|17702.5|17697.5|17696.5|17691.5|13
1709776200000|2024-03-07 01:50:00|17696.5|17691.5|17690.5|17685.5|17699|17694|17688.5|17683.5|14
1709776500000|2024-03-07 01:55:00|17690|17685|17687.5|17682.5|17690.5|17685.5|17686|17681|13
1709776800000|2024-03-07 02:00:00|17686.5|17681.5|17693.5|17688.5|17694|17689|17686.5|17681.5|9
1709777100000|2024-03-07 02:05:00|17694|17689|17688.5|17683.5|17695|17690|17688.5|17683.5|29
1709777400000|2024-03-07 02:10:00|17688|17683|17690|17685|17693|17688|17687.5|17682.5|15
1709777700000|2024-03-07 02:15:00|17690.5|17685.5|17691|17686|17691.5|17686.5|17688.5|17683.5|3
1709778000000|2024-03-07 02:20:00|17691.5|17686.5|17682|17677|17692|17687|17681|17676|23
1709778300000|2024-03-07 02:25:00|17681|17676|17682.5|17677.5|17685.5|17680.5|17681|17676|23
1709778600000|2024-03-07 02:30:00|17682|17677|17682.5|17677.5|17685.5|17680.5|17680.5|17675.5|15
1709778900000|2024-03-07 02:35:00|17683|17678|17683|17678|17685|17680|17680.5|17675.5|4
1709779200000|2024-03-07 02:40:00|17682.5|17677.5|17688.5|17683.5|17689|17684|17682.5|17677.5|42
1709779500000|2024-03-07 02:45:00|17688|17683|17690.5|17685.5|17692.5|17687.5|17688|17683|14
1709779800000|2024-03-07 02:50:00|17691|17686|17692.5|17687.5|17694.5|17689.5|17691|17686|7
1709780100000|2024-03-07 02:55:00|17691|17686|17692|17687|17693|17688|17690|17685|7
1709780400000|2024-03-07 03:00:00|17692.5|17687.5|17691.5|17686.5|17695|17690|17691.5|17686.5|20
1709780700000|2024-03-07 03:05:00|17692|17687|17692.5|17687.5|17695.5|17690.5|17691.5|17686.5|23
1709781000000|2024-03-07 03:10:00|17694|17689|17697|17692|17697|17692|17692.5|17687.5|12
1709781300000|2024-03-07 03:15:00|17696.5|17691.5|17696.5|17691.5|17700.5|17695.5|17696.5|17691.5|9
1709781600000|2024-03-07 03:20:00|17696|17691|17693|17688|17696|17691|17690.5|17685.5|17
1709781900000|2024-03-07 03:25:00|17693.5|17688.5|17699.5|17694.5|17700|17695|17693.5|17688.5|16
1709782200000|2024-03-07 03:30:00|17700|17695|17702|17697|17704|17699|17699.5|17694.5|5
1709782500000|2024-03-07 03:35:00|17701.5|17696.5|17700.5|17695.5|17702|17697|17696.5|17691.5|8
1709782800000|2024-03-07 03:40:00|17701|17696|17705|17700|17705|17700|17700.5|17695.5|12
1709783100000|2024-03-07 03:45:00|17704.5|17699.5|17704.5|17699.5|17705|17700|17704|17699|0
1709783400000|2024-03-07 03:50:00|17705|17700|17709.5|17704.5|17709.5|17704.5|17705|17700|5
1709783700000|2024-03-07 03:55:00|17709|17704|17715.5|17710.5|17716.5|17711.5|17708.5|17703.5|36
1709784000000|2024-03-07 04:00:00|17716|17711|17711|17706|17717|17712|17710.5|17705.5|18
1709784300000|2024-03-07 04:05:00|17710.5|17705.5|17708.5|17703.5|17712.5|17707.5|17708.5|17703.5|32
1709784600000|2024-03-07 04:10:00|17708|17703|17709.5|17704.5|17710.5|17705.5|17707.5|17702.5|4
1709784900000|2024-03-07 04:15:00|17710|17705|17710.5|17705.5|17713|17708|17709.5|17704.5|6
1709785200000|2024-03-07 04:20:00|17710|17705|17713.5|17708.5|17714|17709|17710|17705|12
1709785500000|2024-03-07 04:25:00|17713|17708|17716.5|17711.5|17716.5|17711.5|17712.5|17707.5|6
1709785800000|2024-03-07 04:30:00|17717|17712|17715.5|17710.5|17719|17714|17715.5|17710.5|20
1709786100000|2024-03-07 04:35:00|17716|17711|17716|17711|17716|17711|17715.5|17710.5|0
1709786400000|2024-03-07 04:40:00|17716.5|17711.5|17718.5|17713.5|17720.5|17715.5|17716.5|17711.5|14
1709786700000|2024-03-07 04:45:00|17719|17714|17720.5|17715.5|17721|17716|17718.5|17713.5|5
1709787000000|2024-03-07 04:50:00|17721|17716|17719.5|17714.5|17722.5|17717.5|17719|17714|6
1709787300000|2024-03-07 04:55:00|17720.5|17715.5|17717.5|17712.5|17720.5|17715.5|17717.5|17712.5|4
1709787600000|2024-03-07 05:00:00|17718|17713|17721.9|17716.9|17721.9|17716.9|17717|17712|3
1709787900000|2024-03-07 05:05:00|17721.4|17716.4|17723.9|17718.9|17727.9|17722.9|17721.4|17716.4|19
1709788200000|2024-03-07 05:10:00|17724.4|17719.4|17724.9|17719.9|17726.4|17721.4|17723.4|17718.4|3
1709788500000|2024-03-07 05:15:00|17724.4|17719.4|17725.4|17720.4|17726.4|17721.4|17722.9|17717.9|4
1709788800000|2024-03-07 05:20:00|17724.9|17719.9|17723.4|17718.4|17726.4|17721.4|17723.4|17718.4|3
1709789100000|2024-03-07 05:25:00|17722.9|17717.9|17721.4|17716.4|17722.9|17717.9|17721.4|17716.4|31
1709789400000|2024-03-07 05:30:00|17720.9|17715.9|17713.4|17708.4|17721.4|17716.4|17712.4|17707.4|78
1709789700000|2024-03-07 05:35:00|17712.9|17707.9|17708.4|17703.4|17713.4|17708.4|17708.4|17703.4|18
1709790000000|2024-03-07 05:40:00|17708.9|17703.9|17708.4|17703.4|17710.4|17705.4|17707.4|17702.4|23
1709790300000|2024-03-07 05:45:00|17707.9|17702.9|17708.4|17703.4|17709.4|17704.4|17707.9|17702.9|1
1709790600000|2024-03-07 05:50:00|17708.9|17703.9|17708.4|17703.4|17710.9|17705.9|17707.4|17702.4|15
1709790900000|2024-03-07 05:55:00|17708.9|17703.9|17705.9|17700.9|17713.9|17708.9|17705.9|17700.9|6
1709791200000|2024-03-07 06:00:00|17705.4|17700.4|17705.9|17700.9|17705.9|17700.9|17702.4|17697.4|15
1709791500000|2024-03-07 06:05:00|17704.9|17699.9|17702.4|17697.4|17705.9|17700.9|17702.4|17697.4|44
1709791800000|2024-03-07 06:10:00|17702.9|17697.9|17702.4|17697.4|17703.9|17698.9|17698.9|17693.9|31
1709792100000|2024-03-07 06:15:00|17701.9|17696.9|17700.4|17695.4|17702.4|17697.4|17698.4|17693.4|27
1709792400000|2024-03-07 06:20:00|17699.9|17694.9|17702.4|17697.4|17703.4|17698.4|17698.9|17693.9|21
1709792700000|2024-03-07 06:25:00|17701.9|17696.9|17708.4|17703.4|17708.4|17703.4|17701.9|17696.9|20
1709793000000|2024-03-07 06:30:00|17708.9|17703.9|17708.4|17703.4|17709.4|17704.4|17705.9|17700.9|16
1709793300000|2024-03-07 06:35:00|17707.9|17702.9|17705.4|17700.4|17707.9|17702.9|17704.9|17699.9|11
1709793600000|2024-03-07 06:40:00|17704.9|17699.9|17695.4|17690.4|17705.4|17700.4|17694.4|17689.4|44
1709793900000|2024-03-07 06:45:00|17694.4|17689.4|17690.9|17685.9|17697.4|17692.4|17690.9|17685.9|25
1709794200000|2024-03-07 06:50:00|17689.9|17684.9|17680.4|17675.4|17692.4|17687.4|17679.9|17674.9|63
1709794500000|2024-03-07 06:55:00|17680.9|17675.9|17684.4|17679.4|17684.9|17679.9|17679.9|17674.9|25
1709794800000|2024-03-07 07:00:00|17683.3|17680.5|17673.8|17671|17683.3|17680.5|17666.3|17663.5|299
1709795100000|2024-03-07 07:05:00|17673.3|17670.5|17676.3|17673.5|17681.8|17679|17671.3|17668.5|169
1709795400000|2024-03-07 07:10:00|17675.3|17672.5|17666.8|17664|17678.3|17675.5|17665.8|17663|174
1709795700000|2024-03-07 07:15:00|17666.3|17663.5|17662.3|17659.5|17666.3|17663.5|17659.8|17657|203
1709796000000|2024-03-07 07:20:00|17661.8|17659|17662.3|17659.5|17666.3|17663.5|17660.3|17657.5|138
1709796300000|2024-03-07 07:25:00|17661.8|17659|17654.8|17652|17662.3|17659.5|17654.8|17652|142
1709796600000|2024-03-07 07:30:00|17655.3|17652.5|17651.3|17648.5|17660.3|17657.5|17648.3|17645.5|306
1709796900000|2024-03-07 07:35:00|17651.8|17649|17649.3|17646.5|17653.3|17650.5|17642.3|17639.5|274
1709797200000|2024-03-07 07:40:00|17649.8|17647|17653.3|17650.5|17654.8|17652|17646.8|17644|239
1709797500000|2024-03-07 07:45:00|17654.8|17652|17661.8|17659|17663.8|17661|17652.3|17649.5|227
1709797800000|2024-03-07 07:50:00|17661.3|17658.5|17658.3|17655.5|17664.8|17662|17656.3|17653.5|179
1709798100000|2024-03-07 07:55:00|17658.8|17656|17644.3|17641.5|17661.3|17658.5|17644.3|17641.5|318
1709798400000|2024-03-07 08:00:00|17643.6|17642.2|17649.1|17647.7|17657.1|17655.7|17639.6|17638.2|1490
1709798700000|2024-03-07 08:05:00|17649.6|17648.2|17642.6|17641.2|17658.1|17656.7|17638.1|17636.7|782
1709799000000|2024-03-07 08:10:00|17642.1|17640.7|17639.1|17637.7|17642.1|17640.7|17619.6|17618.2|909
1709799300000|2024-03-07 08:15:00|17639.6|17638.2|17644.6|17643.2|17647.1|17645.7|17635.6|17634.2|675
1709799600000|2024-03-07 08:20:00|17645.1|17643.7|17654.1|17652.7|17656.6|17655.2|17643.1|17641.7|781
1709799900000|2024-03-07 08:25:00|17653.6|17652.2|17654.1|17652.7|17663.1|17661.7|17651.1|17649.7|496
1709800200000|2024-03-07 08:30:00|17654.6|17653.2|17656.1|17654.7|17659.1|17657.7|17652.1|17650.7|318
1709800500000|2024-03-07 08:35:00|17655.6|17654.2|17651.1|17649.7|17663.1|17661.7|17651.1|17649.7|276
1709800800000|2024-03-07 08:40:00|17651.4|17650|17650.4|17649|17652.4|17651|17638.4|17637|456
1709801100000|2024-03-07 08:45:00|17650.9|17649.5|17657.4|17656|17659.4|17658|17646.4|17645|403
1709801400000|2024-03-07 08:50:00|17657.9|17656.5|17657.9|17656.5|17660.4|17659|17653.9|17652.5|212
1709801700000|2024-03-07 08:55:00|17658.4|17657|17666.9|17665.5|17669.4|17668|17650.9|17649.5|378
1709802000000|2024-03-07 09:00:00|17667.4|17666|17667.4|17666|17668.4|17667|17648.4|17647|493
1709802300000|2024-03-07 09:05:00|17666.4|17665|17655.9|17654.5|17668.4|17667|17655.9|17654.5|192
1709802600000|2024-03-07 09:10:00|17655.4|17654|17663.4|17662|17666.4|17665|17653.9|17652.5|196
1709802900000|2024-03-07 09:15:00|17663.9|17662.5|17661.4|17660|17665.4|17664|17654.4|17653|346
1709803200000|2024-03-07 09:20:00|17660.9|17659.5|17671.4|17670|17673.9|17672.5|17660.9|17659.5|363
1709803500000|2024-03-07 09:25:00|17670.9|17669.5|17666.9|17665.5|17674.4|17673|17660.4|17659|323
1709803800000|2024-03-07 09:30:00|17667.4|17666|17664.9|17663.5|17673.4|17672|17662.9|17661.5|162
1709804100000|2024-03-07 09:35:00|17664.4|17663|17671.4|17670|17673.4|17672|17664.4|17663|322
1709804400000|2024-03-07 09:40:00|17671.9|17670.5|17671.4|17670|17674.9|17673.5|17670.4|17669|345
1709804700000|2024-03-07 09:45:00|17671.9|17670.5|17665.4|17664|17674.4|17673|17665.4|17664|233
1709805000000|2024-03-07 09:50:00|17664.4|17663|17669.9|17668.5|17674.4|17673|17663.4|17662|265
1709805300000|2024-03-07 09:55:00|17669.4|17668|17671.4|17670|17672.9|17671.5|17667.9|17666.5|119
1709805600000|2024-03-07 10:00:00|17671.9|17670.5|17674.9|17673.5|17680.4|17679|17670.4|17669|437
1709805900000|2024-03-07 10:05:00|17675.4|17674|17683.9|17682.5|17685.9|17684.5|17670.4|17669|381
1709806200000|2024-03-07 10:10:00|17683.4|17682|17693.4|17692|17696.4|17695|17683.4|17682|419
1709806500000|2024-03-07 10:15:00|17692.9|17691.5|17698.4|17697|17703.4|17702|17688.9|17687.5|530
1709806800000|2024-03-07 10:20:00|17697.9|17696.5|17701.4|17700|17703.4|17702|17695.9|17694.5|355
1709807100000|2024-03-07 10:25:00|17700.4|17699|17700.4|17699|17703.4|17702|17693.4|17692|408
1709807400000|2024-03-07 10:30:00|17700.9|17699.5|17708.9|17707.5|17709.4|17708|17700.4|17699|381
1709807700000|2024-03-07 10:35:00|17709.4|17708|17707.4|17706|17711.4|17710|17703.9|17702.5|340
1709808000000|2024-03-07 10:40:00|17706.9|17705.5|17715.4|17714|17716.4|17715|17705.4|17704|308
1709808300000|2024-03-07 10:45:00|17715.9|17714.5|17714.4|17713|17719.4|17718|17709.9|17708.5|345
1709808600000|2024-03-07 10:50:00|17714.9|17713.5|17713.4|17712|17716.4|17715|17710.4|17709|190
1709808900000|2024-03-07 10:55:00|17713.9|17712.5|17717.9|17716.5|17724.4|17723|17713.9|17712.5|415
1709809200000|2024-03-07 11:00:00|17717.4|17716|17716.4|17715|17720.4|17719|17714.4|17713|422
1709809500000|2024-03-07 11:05:00|17716.9|17715.5|17720.4|17719|17721.4|17720|17714.9|17713.5|265
1709809800000|2024-03-07 11:10:00|17720.9|17719.5|17716.9|17715.5|17723.4|17722|17716.9|17715.5|176
1709810100000|2024-03-07 11:15:00|17717.4|17716|17705.4|17704|17717.9|17716.5|17705.4|17704|298
1709810400000|2024-03-07 11:20:00|17705.9|17704.5|17709.4|17708|17711.4|17710|17703.9|17702.5|388
1709810700000|2024-03-07 11:25:00|17709.9|17708.5|17713.4|17712|17714.9|17713.5|17708.4|17707|119
1709811000000|2024-03-07 11:30:00|17713.9|17712.5|17714.4|17713|17716.4|17715|17709.4|17708|112
1709811300000|2024-03-07 11:35:00|17712.9|17711.5|17715.9|17714.5|17716.9|17715.5|17710.4|17709|175
1709811600000|2024-03-07 11:40:00|17715.4|17714|17722.4|17721|17722.4|17721|17715.4|17714|119
1709811900000|2024-03-07 11:45:00|17721.9|17720.5|17724.9|17723.5|17724.9|17723.5|17718.4|17717|175
1709812200000|2024-03-07 11:50:00|17724.4|17723|17722.4|17721|17725.4|17724|17721.4|17720|109
1709812500000|2024-03-07 11:55:00|17721.9|17720.5|17727.9|17726.5|17728.4|17727|17721.4|17720|132
1709812800000|2024-03-07 12:00:00|17727.4|17726|17727.9|17726.5|17733.9|17732.5|17726.9|17725.5|347
1709813100000|2024-03-07 12:05:00|17727.4|17726|17725.9|17724.5|17730.9|17729.5|17724.9|17723.5|187
1709813400000|2024-03-07 12:10:00|17725.4|17724|17729.9|17728.5|17732.9|17731.5|17722.4|17721|171
1709813700000|2024-03-07 12:15:00|17730.4|17729|17734.9|17733.5|17734.9|17733.5|17727.4|17726|169
1709814000000|2024-03-07 12:20:00|17734.4|17733|17740.4|17739|17743.4|17742|17732.9|17731.5|311
1709814300000|2024-03-07 12:25:00|17739.9|17738.5|17735.9|17734.5|17740.4|17739|17734.4|17733|138
1709814600000|2024-03-07 12:30:00|17736.4|17735|17733.9|17732.5|17736.9|17735.5|17728.4|17727|181
1709814900000|2024-03-07 12:35:00|17733.4|17732|17731.9|17730.5|17735.4|17734|17730.4|17729|202
1709815200000|2024-03-07 12:40:00|17732.8|17731.4|17732.8|17731.4|17733.8|17732.4|17728.8|17727.4|209
1709815500000|2024-03-07 12:45:00|17733.3|17731.9|17740.3|17738.9|17741.8|17740.4|17730.3|17728.9|255
1709815800000|2024-03-07 12:50:00|17740.8|17739.4|17730.8|17729.4|17741.3|17739.9|17729.3|17727.9|185
1709816100000|2024-03-07 12:55:00|17730.3|17728.9|17727.3|17725.9|17730.8|17729.4|17725.8|17724.4|135
1709816400000|2024-03-07 13:00:00|17728.3|17726.9|17713.3|17711.9|17729.3|17727.9|17712.8|17711.4|465
1709816700000|2024-03-07 13:05:00|17712.8|17711.4|17715.8|17714.4|17717.3|17715.9|17706.3|17704.9|385
1709817000000|2024-03-07 13:10:00|17716.3|17714.9|17727.3|17725.9|17729.8|17728.4|17715.8|17714.4|266
1709817300000|2024-03-07 13:15:00|17727.8|17726.4|17768.8|17767.4|17777.3|17775.9|17727.8|17726.4|1589
1709817600000|2024-03-07 13:20:00|17769.3|17767.9|17781.8|17780.4|17782.3|17780.9|17762.8|17761.4|653
1709817900000|2024-03-07 13:25:00|17782.3|17780.9|17790.3|17788.9|17797.8|17796.4|17781.3|17779.9|690
1709818200000|2024-03-07 13:30:00|17790.8|17789.4|17802.3|17800.9|17805.3|17803.9|17786.3|17784.9|1103
1709818500000|2024-03-07 13:35:00|17801.8|17800.4|17799.8|17798.4|17807.3|17805.9|17796.3|17794.9|758
1709818800000|2024-03-07 13:40:00|17800.3|17798.9|17808.8|17807.4|17809.3|17807.9|17794.3|17792.9|709
1709819100000|2024-03-07 13:45:00|17808.3|17806.9|17790.3|17788.9|17811.3|17809.9|17789.8|17788.4|743
1709819400000|2024-03-07 13:50:00|17790.8|17789.4|17792.3|17790.9|17796.3|17794.9|17785.3|17783.9|618
1709819700000|2024-03-07 13:55:00|17792.8|17791.4|17799.8|17798.4|17810.8|17809.4|17792.8|17791.4|655
1709820000000|2024-03-07 14:00:00|17800.3|17798.9|17788.3|17786.9|17814.3|17812.9|17779.3|17777.9|1335
1709820300000|2024-03-07 14:05:00|17788.8|17787.4|17800.3|17798.9|17806.3|17804.9|17784.8|17783.4|1107
1709820600000|2024-03-07 14:10:00|17799.8|17798.4|17798.8|17797.4|17803.8|17802.4|17789.8|17788.4|478
1709820900000|2024-03-07 14:15:00|17798.3|17796.9|17804.3|17802.9|17808.8|17807.4|17793.3|17791.9|336
1709821200000|2024-03-07 14:20:00|17803.8|17802.4|17787.3|17785.9|17807.3|17805.9|17784.8|17783.4|603
1709821500000|2024-03-07 14:25:00|17786.8|17785.4|17801.8|17800.4|17803.3|17801.9|17785.3|17783.9|708
1709821800000|2024-03-07 14:30:00|17802.3|17800.9|17801.3|17799.9|17810.3|17808.9|17793.8|17792.4|698
1709822100000|2024-03-07 14:35:00|17800.8|17799.4|17823.8|17822.4|17827.3|17825.9|17800.8|17799.4|1116
1709822400000|2024-03-07 14:40:00|17824.3|17822.9|17810.3|17808.9|17826.3|17824.9|17806.3|17804.9|593
1709822700000|2024-03-07 14:45:00|17809.8|17808.4|17810.3|17808.9|17811.3|17809.9|17795.8|17794.4|492
1709823000000|2024-03-07 14:50:00|17809.8|17808.4|17826.3|17824.9|17831.3|17829.9|17809.3|17807.9|553
1709823300000|2024-03-07 14:55:00|17826.8|17825.4|17835.3|17833.9|17838.3|17836.9|17824.8|17823.4|715
1709823600000|2024-03-07 15:00:00|17834.8|17833.4|17847.8|17846.4|17849.3|17847.9|17833.3|17831.9|608
1709823900000|2024-03-07 15:05:00|17848.3|17846.9|17834.8|17833.4|17848.8|17847.4|17831.3|17829.9|509
1709824200000|2024-03-07 15:10:00|17835.4|17834|17845.9|17844.5|17849.4|17848|17835.4|17834|647
1709824500000|2024-03-07 15:15:00|17846.4|17845|17843.9|17842.5|17848.9|17847.5|17839.9|17838.5|623
1709824800000|2024-03-07 15:20:00|17844.4|17843|17841.9|17840.5|17855.4|17854|17838.9|17837.5|484
1709825100000|2024-03-07 15:25:00|17841.4|17840|17861.9|17860.5|17862.9|17861.5|17841.4|17840|478
1709825400000|2024-03-07 15:30:00|17861.4|17860|17855.9|17854.5|17863.9|17862.5|17851.9|17850.5|707
1709825700000|2024-03-07 15:35:00|17855.4|17854|17860.9|17859.5|17862.9|17861.5|17849.9|17848.5|537
1709826000000|2024-03-07 15:40:00|17861.4|17860|17875.9|17874.5|17877.9|17876.5|17861.4|17860|937
1709826300000|2024-03-07 15:45:00|17876.4|17875|17872.9|17871.5|17881.9|17880.5|17869.9|17868.5|694
1709826600000|2024-03-07 15:50:00|17873.4|17872|17863.9|17862.5|17873.9|17872.5|17862.4|17861|520
1709826900000|2024-03-07 15:55:00|17863.4|17862|17860.9|17859.5|17866.9|17865.5|17859.4|17858|709
1709827200000|2024-03-07 16:00:00|17860.4|17859|17864.9|17863.5|17870.9|17869.5|17858.9|17857.5|507
1709827500000|2024-03-07 16:05:00|17864.4|17863|17867.9|17866.5|17871.4|17870|17862.4|17861|443
1709827800000|2024-03-07 16:10:00|17867.4|17866|17854.9|17853.5|17868.9|17867.5|17853.4|17852|746
1709828100000|2024-03-07 16:15:00|17854.4|17853|17860.4|17859|17862.9|17861.5|17854.4|17853|355
1709828400000|2024-03-07 16:20:00|17859.9|17858.5|17858.9|17857.5|17859.9|17858.5|17852.4|17851|435
1709828700000|2024-03-07 16:25:00|17858.4|17857|17863.9|17862.5|17867.9|17866.5|17853.4|17852|1355
1709829000000|2024-03-07 16:30:00|17864.6|17861.8|17849.6|17846.8|17864.6|17861.8|17849.6|17846.8|1365
1709829300000|2024-03-07 16:35:00|17850.6|17847.8|17859.6|17856.8|17864.1|17861.3|17847.6|17844.8|863
1709829600000|2024-03-07 16:40:00|17860.1|17857.3|17866.1|17863.3|17867.6|17864.8|17859.6|17856.8|615
1709829900000|2024-03-07 16:45:00|17866.6|17863.8|17862.6|17859.8|17867.6|17864.8|17858.6|17855.8|242
1709830200000|2024-03-07 16:50:00|17863.1|17860.3|17864.1|17861.3|17867.6|17864.8|17862.6|17859.8|515
1709830500000|2024-03-07 16:55:00|17864.6|17861.8|17873.1|17870.3|17876.6|17873.8|17864.6|17861.8|309
1709830800000|2024-03-07 17:00:00|17874.1|17871.3|17873.1|17870.3|17874.6|17871.8|17865.1|17862.3|171
1709831100000|2024-03-07 17:05:00|17873.6|17870.8|17872.1|17869.3|17874.6|17871.8|17870.6|17867.8|136
1709831400000|2024-03-07 17:10:00|17871.6|17868.8|17867.6|17864.8|17875.6|17872.8|17867.6|17864.8|150
1709831700000|2024-03-07 17:15:00|17868.1|17865.3|17870.6|17867.8|17872.6|17869.8|17867.6|17864.8|70
1709832000000|2024-03-07 17:20:00|17871.1|17868.3|17868.6|17865.8|17871.1|17868.3|17864.6|17861.8|74
1709832300000|2024-03-07 17:25:00|17869.1|17866.3|17862.1|17859.3|17870.6|17867.8|17862.1|17859.3|118
1709832600000|2024-03-07 17:30:00|17862.6|17859.8|17860.6|17857.8|17863.1|17860.3|17856.6|17853.8|124
1709832900000|2024-03-07 17:35:00|17860.1|17857.3|17860.6|17857.8|17863.6|17860.8|17859.1|17856.3|122
1709833200000|2024-03-07 17:40:00|17860.1|17857.3|17860.6|17857.8|17860.6|17857.8|17853.6|17850.8|126
1709833500000|2024-03-07 17:45:00|17860.1|17857.3|17860.6|17857.8|17866.6|17863.8|17859.6|17856.8|81
1709833800000|2024-03-07 17:50:00|17860.1|17857.3|17868.6|17865.8|17869.6|17866.8|17858.1|17855.3|145
1709834100000|2024-03-07 17:55:00|17867.6|17864.8|17867.6|17864.8|17869.6|17866.8|17863.6|17860.8|47
1709834400000|2024-03-07 18:00:00|17867.1|17864.3|17869.6|17866.8|17871.6|17868.8|17867.1|17864.3|42
1709834700000|2024-03-07 18:05:00|17870.1|17867.3|17874.6|17871.8|17874.6|17871.8|17865.1|17862.3|100
1709835000000|2024-03-07 18:10:00|17875.6|17872.8|17876.6|17873.8|17878.1|17875.3|17872.1|17869.3|126
1709835300000|2024-03-07 18:15:00|17877.1|17874.3|17874.6|17871.8|17880.6|17877.8|17873.6|17870.8|84
1709835600000|2024-03-07 18:20:00|17874.1|17871.3|17875.1|17872.3|17877.6|17874.8|17871.6|17868.8|79
1709835900000|2024-03-07 18:25:00|17874.6|17871.8|17876.1|17873.3|17876.1|17873.3|17871.6|17868.8|48
1709836200000|2024-03-07 18:30:00|17876.6|17873.8|17878.1|17875.3|17879.1|17876.3|17873.1|17870.3|68
1709836500000|2024-03-07 18:35:00|17878.6|17875.8|17880.6|17877.8|17881.6|17878.8|17876.6|17873.8|93
1709836800000|2024-03-07 18:40:00|17881.1|17878.3|17880.6|17877.8|17881.1|17878.3|17875.1|17872.3|97
1709837100000|2024-03-07 18:45:00|17880.1|17877.3|17882.1|17879.3|17882.6|17879.8|17878.6|17875.8|75
1709837400000|2024-03-07 18:50:00|17882.6|17879.8|17885.1|17882.3|17885.6|17882.8|17882.1|17879.3|118
1709837700000|2024-03-07 18:55:00|17885.6|17882.8|17888.1|17885.3|17890.6|17887.8|17885.6|17882.8|130
1709838000000|2024-03-07 19:00:00|17888.6|17885.8|17885.1|17882.3|17888.6|17885.8|17881.6|17878.8|96
1709838300000|2024-03-07 19:05:00|17885.6|17882.8|17877.6|17874.8|17885.6|17882.8|17876.6|17873.8|58
1709838600000|2024-03-07 19:10:00|17878.1|17875.3|17880.6|17877.8|17882.1|17879.3|17878.1|17875.3|59
1709838900000|2024-03-07 19:15:00|17881.1|17878.3|17877.1|17874.3|17882.6|17879.8|17872.1|17869.3|65
1709839200000|2024-03-07 19:20:00|17877.6|17874.8|17872.6|17869.8|17878.6|17875.8|17871.6|17868.8|88
1709839500000|2024-03-07 19:25:00|17872.1|17869.3|17875.1|17872.3|17875.6|17872.8|17869.6|17866.8|97
1709839800000|2024-03-07 19:30:00|17874.6|17871.8|17879.6|17876.8|17883.6|17880.8|17873.1|17870.3|111
1709840100000|2024-03-07 19:35:00|17880.1|17877.3|17878.6|17875.8|17880.1|17877.3|17875.1|17872.3|69
1709840400000|2024-03-07 19:40:00|17878.1|17875.3|17879.1|17876.3|17880.6|17877.8|17877.6|17874.8|95
1709840700000|2024-03-07 19:45:00|17878.6|17875.8|17881.1|17878.3|17882.6|17879.8|17877.6|17874.8|40
1709841000000|2024-03-07 19:50:00|17880.6|17877.8|17881.1|17878.3|17881.6|17878.8|17878.6|17875.8|19
1709841300000|2024-03-07 19:55:00|17881.6|17878.8|17872.6|17869.8|17881.6|17878.8|17869.6|17866.8|55
1709841600000|2024-03-07 20:00:00|17872.1|17869.3|17871.1|17868.3|17872.6|17869.8|17859.6|17856.8|199
1709841900000|2024-03-07 20:05:00|17870.6|17867.8|17867.1|17864.3|17872.6|17869.8|17865.1|17862.3|114
1709842200000|2024-03-07 20:10:00|17867.6|17864.8|17876.1|17873.3|17877.1|17874.3|17864.6|17861.8|135
1709842500000|2024-03-07 20:15:00|17875.6|17872.8|17872.1|17869.3|17876.1|17873.3|17869.6|17866.8|75
1709842800000|2024-03-07 20:20:00|17870.6|17867.8|17868.6|17865.8|17872.1|17869.3|17865.6|17862.8|85
1709843100000|2024-03-07 20:25:00|17868.1|17865.3|17867.6|17864.8|17870.6|17867.8|17866.6|17863.8|48
1709843400000|2024-03-07 20:30:00|17867.1|17864.3|17876.6|17873.8|17876.6|17873.8|17866.1|17863.3|136
1709843700000|2024-03-07 20:35:00|17876.1|17873.3|17878.6|17875.8|17878.6|17875.8|17873.1|17870.3|116
1709844000000|2024-03-07 20:40:00|17878.1|17875.3|17877.6|17874.8|17880.6|17877.8|17875.6|17872.8|103
1709844300000|2024-03-07 20:45:00|17876.6|17873.8|17872.1|17869.3|17878.6|17875.8|17871.6|17868.8|110
1709844600000|2024-03-07 20:50:00|17871.6|17868.8|17877.6|17874.8|17878.6|17875.8|17871.6|17868.8|201
1709844900000|2024-03-07 20:55:00|17878.6|17875.8|17876.1|17873.3|17879.6|17876.8|17869.6|17866.8|370
1709845200000|2024-03-07 21:00:00|17876.5|17869.5|17865.2|17858.2|17876.5|17869.5|17863.5|17856.5|11
1709845500000|2024-03-07 21:05:00|17866.1|17859.1|17861.7|17854.7|17867.8|17860.8|17859.1|17852.1|0
1709845800000|2024-03-07 21:10:00|17862.6|17855.6|17860|17853|17863.5|17856.5|17860|17853|0
1709846100000|2024-03-07 21:15:00|17858.3|17851.3|17842.7|17835.7|17860|17853|17820.1|17813.1|0
1709846400000|2024-03-07 21:20:00|17841.8|17834.8|17835.7|17828.7|17848.7|17841.7|17833.1|17826.1|0
1709846700000|2024-03-07 21:25:00|17836.6|17829.6|17850.5|17843.5|17852.2|17845.2|17830.5|17823.5|0
1709847000000|2024-03-07 21:30:00|17850|17843|17849.6|17842.6|17854.8|17847.8|17848.7|17841.7|0
1709847300000|2024-03-07 21:35:00|17850.5|17843.5|17860.9|17853.9|17861.7|17854.7|17846.1|17839.1|0
1709847600000|2024-03-07 21:40:00|17860|17853|17859.1|17852.1|17864.3|17857.3|17856.5|17849.5|0
1709847900000|2024-03-07 21:45:00|17858.3|17851.3|17860|17853|17863.5|17856.5|17856.5|17849.5|0
1709848200000|2024-03-07 21:50:00|17860.4|17853.4|17867.8|17860.8|17869.5|17862.5|17860|17853|0
1709848500000|2024-03-07 21:55:00|17866.9|17859.9|17866.8|17859.8|17870.4|17863.4|17862.6|17855.6|0
1709848800000|2024-03-07 22:00:00|17866.9|17859.9|17866.4|17859.4|17868|17861|17866|17859|0
1709849100000|2024-03-07 22:05:00|17867|17860|17866|17859|17867|17860|17866|17859|0
1709849400000|2024-03-07 22:10:00|17865.8|17858.8|17868.3|17861.3|17868.3|17861.3|17865.8|17858.8|0
1709849700000|2024-03-07 22:15:00|17868.8|17861.8|17868.9|17861.9|17870.2|17863.2|17868.8|17861.8|0
1709850000000|2024-03-07 22:20:00|17869.5|17862.5|17870|17863|17870.6|17863.6|17868.9|17861.9|0
1709850300000|2024-03-07 22:25:00|17870.1|17863.1|17867.6|17860.6|17870.2|17863.2|17867.6|17860.6|0
1709850600000|2024-03-07 22:30:00|17868.8|17861.8|17869.6|17862.6|17871|17864|17868.3|17861.3|0
1709850900000|2024-03-07 22:35:00|17870.1|17863.1|17872.4|17865.4|17872.4|17865.4|17868.9|17861.9|0
1709851200000|2024-03-07 22:40:00|17872.9|17865.9|17873.7|17866.7|17874|17867|17872.9|17865.9|0
1709851500000|2024-03-07 22:45:00|17874|17867|17873.7|17866.7|17874|17867|17873.5|17866.5|0
1709851800000|2024-03-07 22:50:00|17873.1|17866.1|17873.7|17866.7|17873.9|17866.9|17873.1|17866.1|0
1709852100000|2024-03-07 22:55:00|17873.5|17866.5|17872.8|17865.8|17874.1|17867.1|17871.7|17864.7|0
1709852400000|2024-03-07 23:00:00|17873.7|17866.7|17872.2|17865.2|17884.3|17877.3|17869.6|17862.6|0
1709852700000|2024-03-07 23:05:00|17873.1|17866.1|17873.9|17866.9|17882.6|17875.6|17872.2|17865.2|0
1709853000000|2024-03-07 23:10:00|17874.8|17867.8|17877.4|17870.4|17880|17873|17874.8|17867.8|0
1709853300000|2024-03-07 23:15:00|17876.5|17869.5|17879.1|17872.1|17881.7|17874.7|17876.5|17869.5|0
1709853600000|2024-03-07 23:20:00|17879.5|17872.5|17881.7|17874.7|17885.2|17878.2|17879.5|17872.5|0
1709853900000|2024-03-07 23:25:00|17880.9|17873.9|17874.8|17867.8|17884.3|17877.3|17874.8|17867.8|0
1709854200000|2024-03-07 23:30:00|17875.2|17868.2|17875.2|17868.2|17876.5|17869.5|17874.3|17867.3|0
1709854500000|2024-03-07 23:35:00|17874.8|17867.8|17872.2|17865.2|17875.7|17868.7|17870.9|17863.9|0
1709854800000|2024-03-07 23:40:00|17872.6|17865.6|17875.7|17868.7|17876.5|17869.5|17872.6|17865.6|0
1709855100000|2024-03-07 23:45:00|17876.5|17869.5|17877.4|17870.4|17877.4|17870.4|17874.8|17867.8|0
1709855400000|2024-03-07 23:50:00|17875.7|17868.7|17873.9|17866.9|17876.5|17869.5|17872.2|17865.2|0
1709855700000|2024-03-07 23:55:00|17873.5|17866.5|17876.5|17869.5|17876.5|17869.5|17870.5|17863.5|0
1709769600000|2024-03-07 00:00:00|17712.1|17705.1|17718.6|17711.6|17718.6|17711.6|17710.8|17703.8|0
1709769900000|2024-03-07 00:05:00|17719|17712|17716.9|17709.9|17719.5|17712.5|17715.2|17708.2|0
1709770200000|2024-03-07 00:10:00|17716|17709|17713.7|17706.7|17717.2|17710.2|17711.7|17704.7|0
1709770500000|2024-03-07 00:15:00|17712.8|17705.8|17706.5|17701.5|17713.7|17708|17705.5|17700.5|76
1709770800000|2024-03-07 00:20:00|17706|17701|17702|17697|17707|17702|17700.5|17695.5|29
1709771100000|2024-03-07 00:25:00|17701|17696|17702|17697|17704|17699|17700.5|17695.5|7
1709771400000|2024-03-07 00:30:00|17701.5|17696.5|17703|17698|17703.5|17698.5|17699.5|17694.5|11
1709771700000|2024-03-07 00:35:00|17702|17697|17700.5|17695.5|17703|17698|17700|17695|4
1709772000000|2024-03-07 00:40:00|17700|17695|17698.5|17693.5|17701.5|17696.5|17698|17693|7
1709772300000|2024-03-07 00:45:00|17698|17693|17696.5|17691.5|17701|17696|17694.5|17689.5|36
1709772600000|2024-03-07 00:50:00|17696|17691|17700.5|17695.5|17700.5|17695.5|17694.5|17689.5|10
1709772900000|2024-03-07 00:55:00|17700|17695|17699.5|17694.5|17703.5|17698.5|17698.5|17693.5|36
1709773200000|2024-03-07 01:00:00|17699|17694|17693.5|17688.5|17699.5|17694.5|17693|17688|24
1709773500000|2024-03-07 01:05:00|17692.5|17687.5|17691.5|17686.5|17693.5|17688.5|17686|17681|43
1709773800000|2024-03-07 01:10:00|17691|17686|17700.5|17695.5|17700.5|17695.5|17688|17683|14
1709774100000|2024-03-07 01:15:00|17700|17695|17701|17696|17703.5|17698.5|17699.5|17694.5|11
1709774400000|2024-03-07 01:20:00|17700.5|17695.5|17700.5|17695.5|17703|17698|17699.5|17694.5|11
1709774700000|2024-03-07 01:25:00|17701|17696|17704.5|17699.5|17707|17702|17701|17696|25
1709775000000|2024-03-07 01:30:00|17705|17700|17706|17701|17710.5|17705.5|17705|17700|14
1709775300000|2024-03-07 01:35:00|17705.5|17700.5|17698.5|17693.5|17705.5|17700.5|17693.5|17688.5|29
1709775600000|2024-03-07 01:40:00|17698|17693|17703.5|17698.5|17703.5|17698.5|17694.5|17689.5|16
1709775900000|2024-03-07 01:45:00|17702.5|17697.5|17697|17692|17702.5|17697.5|17696.5|17691.5|13
1709776200000|2024-03-07 01:50:00|17696.5|17691.5|17690.5|17685.5|17699|17694|17688.5|17683.5|14
1709776500000|2024-03-07 01:55:00|17690|17685|17687.5|17682.5|17690.5|17685.5|17686|17681|13
1709776800000|2024-03-07 02:00:00|17686.5|17681.5|17693.5|17688.5|17694|17689|17686.5|17681.5|9
1709777100000|2024-03-07 02:05:00|17694|17689|17688.5|17683.5|17695|17690|17688.5|17683.5|29
1709777400000|2024-03-07 02:10:00|17688|17683|17690|17685|17693|17688|17687.5|17682.5|15
1709777700000|2024-03-07 02:15:00|17690.5|17685.5|17691|17686|17691.5|17686.5|17688.5|17683.5|3
1709778000000|2024-03-07 02:20:00|17691.5|17686.5|17682|17677|17692|17687|17681|17676|23
1709778300000|2024-03-07 02:25:00|17681|17676|17682.5|17677.5|17685.5|17680.5|17681|17676|23
1709778600000|2024-03-07 02:30:00|17682|17677|17682.5|17677.5|17685.5|17680.5|17680.5|17675.5|15
1709778900000|2024-03-07 02:35:00|17683|17678|17683|17678|17685|17680|17680.5|17675.5|4
1709779200000|2024-03-07 02:40:00|17682.5|17677.5|17688.5|17683.5|17689|17684|17682.5|17677.5|42
1709779500000|2024-03-07 02:45:00|17688|17683|17690.5|17685.5|17692.5|17687.5|17688|17683|14
1709779800000|2024-03-07 02:50:00|17691|17686|17692.5|17687.5|17694.5|17689.5|17691|17686|7
1709780100000|2024-03-07 02:55:00|17691|17686|17692|17687|17693|17688|17690|17685|7
1709780400000|2024-03-07 03:00:00|17692.5|17687.5|17691.5|17686.5|17695|17690|17691.5|17686.5|20
1709780700000|2024-03-07 03:05:00|17692|17687|17692.5|17687.5|17695.5|17690.5|17691.5|17686.5|23
1709781000000|2024-03-07 03:10:00|17694|17689|17697|17692|17697|17692|17692.5|17687.5|12
1709781300000|2024-03-07 03:15:00|17696.5|17691.5|17696.5|17691.5|17700.5|17695.5|17696.5|17691.5|9
1709781600000|2024-03-07 03:20:00|17696|17691|17693|17688|17696|17691|17690.5|17685.5|17
1709781900000|2024-03-07 03:25:00|17693.5|17688.5|17699.5|17694.5|17700|17695|17693.5|17688.5|16
1709782200000|2024-03-07 03:30:00|17700|17695|17702|17697|17704|17699|17699.5|17694.5|5
1709782500000|2024-03-07 03:35:00|17701.5|17696.5|17700.5|17695.5|17702|17697|17696.5|17691.5|8
1709782800000|2024-03-07 03:40:00|17701|17696|17705|17700|17705|17700|17700.5|17695.5|12
1709783100000|2024-03-07 03:45:00|17704.5|17699.5|17704.5|17699.5|17705|17700|17704|17699|0
1709783400000|2024-03-07 03:50:00|17705|17700|17709.5|17704.5|17709.5|17704.5|17705|17700|5
1709783700000|2024-03-07 03:55:00|17709|17704|17715.5|17710.5|17716.5|17711.5|17708.5|17703.5|36
1709784000000|2024-03-07 04:00:00|17716|17711|17711|17706|17717|17712|17710.5|17705.5|18
1709784300000|2024-03-07 04:05:00|17710.5|17705.5|17708.5|17703.5|17712.5|17707.5|17708.5|17703.5|32
1709784600000|2024-03-07 04:10:00|17708|17703|17709.5|17704.5|17710.5|17705.5|17707.5|17702.5|4
1709784900000|2024-03-07 04:15:00|17710|17705|17710.5|17705.5|17713|17708|17709.5|17704.5|6
1709785200000|2024-03-07 04:20:00|17710|17705|17713.5|17708.5|17714|17709|17710|17705|12
1709785500000|2024-03-07 04:25:00|17713|17708|17716.5|17711.5|17716.5|17711.5|17712.5|17707.5|6
1709785800000|2024-03-07 04:30:00|17717|17712|17715.5|17710.5|17719|17714|17715.5|17710.5|20
1709786100000|2024-03-07 04:35:00|17716|17711|17716|17711|17716|17711|17715.5|17710.5|0
1709786400000|2024-03-07 04:40:00|17716.5|17711.5|17718.5|17713.5|17720.5|17715.5|17716.5|17711.5|14
1709786700000|2024-03-07 04:45:00|17719|17714|17720.5|17715.5|17721|17716|17718.5|17713.5|5
1709787000000|2024-03-07 04:50:00|17721|17716|17719.5|17714.5|17722.5|17717.5|17719|17714|6
1709787300000|2024-03-07 04:55:00|17720.5|17715.5|17717.5|17712.5|17720.5|17715.5|17717.5|17712.5|4
1709787600000|2024-03-07 05:00:00|17718|17713|17721.9|17716.9|17721.9|17716.9|17717|17712|3
1709787900000|2024-03-07 05:05:00|17721.4|17716.4|17723.9|17718.9|17727.9|17722.9|17721.4|17716.4|19
1709788200000|2024-03-07 05:10:00|17724.4|17719.4|17724.9|17719.9|17726.4|17721.4|17723.4|17718.4|3
1709788500000|2024-03-07 05:15:00|17724.4|17719.4|17725.4|17720.4|17726.4|17721.4|17722.9|17717.9|4
1709788800000|2024-03-07 05:20:00|17724.9|17719.9|17723.4|17718.4|17726.4|17721.4|17723.4|17718.4|3
1709789100000|2024-03-07 05:25:00|17722.9|17717.9|17721.4|17716.4|17722.9|17717.9|17721.4|17716.4|31
1709789400000|2024-03-07 05:30:00|17720.9|17715.9|17713.4|17708.4|17721.4|17716.4|17712.4|17707.4|78
1709789700000|2024-03-07 05:35:00|17712.9|17707.9|17708.4|17703.4|17713.4|17708.4|17708.4|17703.4|18
1709790000000|2024-03-07 05:40:00|17708.9|17703.9|17708.4|17703.4|17710.4|17705.4|17707.4|17702.4|23
1709790300000|2024-03-07 05:45:00|17707.9|17702.9|17708.4|17703.4|17709.4|17704.4|17707.9|17702.9|1
1709790600000|2024-03-07 05:50:00|17708.9|17703.9|17708.4|17703.4|17710.9|17705.9|17707.4|17702.4|15
1709790900000|2024-03-07 05:55:00|17708.9|17703.9|17705.9|17700.9|17713.9|17708.9|17705.9|17700.9|6
1709791200000|2024-03-07 06:00:00|17705.4|17700.4|17705.9|17700.9|17705.9|17700.9|17702.4|17697.4|15
1709791500000|2024-03-07 06:05:00|17704.9|17699.9|17702.4|17697.4|17705.9|17700.9|17702.4|17697.4|44
1709791800000|2024-03-07 06:10:00|17702.9|17697.9|17702.4|17697.4|17703.9|17698.9|17698.9|17693.9|31
1709792100000|2024-03-07 06:15:00|17701.9|17696.9|17700.4|17695.4|17702.4|17697.4|17698.4|17693.4|27
1709792400000|2024-03-07 06:20:00|17699.9|17694.9|17702.4|17697.4|17703.4|17698.4|17698.9|17693.9|21
1709792700000|2024-03-07 06:25:00|17701.9|17696.9|17708.4|17703.4|17708.4|17703.4|17701.9|17696.9|20
1709793000000|2024-03-07 06:30:00|17708.9|17703.9|17708.4|17703.4|17709.4|17704.4|17705.9|17700.9|16
1709793300000|2024-03-07 06:35:00|17707.9|17702.9|17705.4|17700.4|17707.9|17702.9|17704.9|17699.9|11
1709793600000|2024-03-07 06:40:00|17704.9|17699.9|17695.4|17690.4|17705.4|17700.4|17694.4|17689.4|44
1709793900000|2024-03-07 06:45:00|17694.4|17689.4|17690.9|17685.9|17697.4|17692.4|17690.9|17685.9|25
1709794200000|2024-03-07 06:50:00|17689.9|17684.9|17680.4|17675.4|17692.4|17687.4|17679.9|17674.9|63
1709794500000|2024-03-07 06:55:00|17680.9|17675.9|17684.4|17679.4|17684.9|17679.9|17679.9|17674.9|25
1709794800000|2024-03-07 07:00:00|17683.3|17680.5|17673.8|17671|17683.3|17680.5|17666.3|17663.5|299
1709795100000|2024-03-07 07:05:00|17673.3|17670.5|17676.3|17673.5|17681.8|17679|17671.3|17668.5|169
1709795400000|2024-03-07 07:10:00|17675.3|17672.5|17666.8|17664|17678.3|17675.5|17665.8|17663|174
1709795700000|2024-03-07 07:15:00|17666.3|17663.5|17662.3|17659.5|17666.3|17663.5|17659.8|17657|203
1709796000000|2024-03-07 07:20:00|17661.8|17659|17662.3|17659.5|17666.3|17663.5|17660.3|17657.5|138
1709796300000|2024-03-07 07:25:00|17661.8|17659|17654.8|17652|17662.3|17659.5|17654.8|17652|142
1709796600000|2024-03-07 07:30:00|17655.3|17652.5|17651.3|17648.5|17660.3|17657.5|17648.3|17645.5|306
1709796900000|2024-03-07 07:35:00|17651.8|17649|17649.3|17646.5|17653.3|17650.5|17642.3|17639.5|274
1709797200000|2024-03-07 07:40:00|17649.8|17647|17653.3|17650.5|17654.8|17652|17646.8|17644|239
1709797500000|2024-03-07 07:45:00|17654.8|17652|17661.8|17659|17663.8|17661|17652.3|17649.5|227
1709797800000|2024-03-07 07:50:00|17661.3|17658.5|17658.3|17655.5|17664.8|17662|17656.3|17653.5|179
1709798100000|2024-03-07 07:55:00|17658.8|17656|17644.3|17641.5|17661.3|17658.5|17644.3|17641.5|318
1709798400000|2024-03-07 08:00:00|17643.6|17642.2|17649.1|17647.7|17657.1|17655.7|17639.6|17638.2|1490
1709798700000|2024-03-07 08:05:00|17649.6|17648.2|17642.6|17641.2|17658.1|17656.7|17638.1|17636.7|782
1709799000000|2024-03-07 08:10:00|17642.1|17640.7|17639.1|17637.7|17642.1|17640.7|17619.6|17618.2|909
1709799300000|2024-03-07 08:15:00|17639.6|17638.2|17644.6|17643.2|17647.1|17645.7|17635.6|17634.2|675
1709799600000|2024-03-07 08:20:00|17645.1|17643.7|17654.1|17652.7|17656.6|17655.2|17643.1|17641.7|781
1709799900000|2024-03-07 08:25:00|17653.6|17652.2|17654.1|17652.7|17663.1|17661.7|17651.1|17649.7|496
1709800200000|2024-03-07 08:30:00|17654.6|17653.2|17656.1|17654.7|17659.1|17657.7|17652.1|17650.7|318
1709800500000|2024-03-07 08:35:00|17655.6|17654.2|17651.1|17649.7|17663.1|17661.7|17651.1|17649.7|276
1709800800000|2024-03-07 08:40:00|17651.4|17650|17650.4|17649|17652.4|17651|17638.4|17637|456
1709801100000|2024-03-07 08:45:00|17650.9|17649.5|17657.4|17656|17659.4|17658|17646.4|17645|403
1709801400000|2024-03-07 08:50:00|17657.9|17656.5|17657.9|17656.5|17660.4|17659|17653.9|17652.5|212
1709801700000|2024-03-07 08:55:00|17658.4|17657|17666.9|17665.5|17669.4|17668|17650.9|17649.5|378
1709802000000|2024-03-07 09:00:00|17667.4|17666|17667.4|17666|17668.4|17667|17648.4|17647|493
1709802300000|2024-03-07 09:05:00|17666.4|17665|17655.9|17654.5|17668.4|17667|17655.9|17654.5|192
1709802600000|2024-03-07 09:10:00|17655.4|17654|17663.4|17662|17666.4|17665|17653.9|17652.5|196
1709802900000|2024-03-07 09:15:00|17663.9|17662.5|17661.4|17660|17665.4|17664|17654.4|17653|346
1709803200000|2024-03-07 09:20:00|17660.9|17659.5|17671.4|17670|17673.9|17672.5|17660.9|17659.5|363
1709803500000|2024-03-07 09:25:00|17670.9|17669.5|17666.9|17665.5|17674.4|17673|17660.4|17659|323
1709803800000|2024-03-07 09:30:00|17667.4|17666|17664.9|17663.5|17673.4|17672|17662.9|17661.5|162
1709804100000|2024-03-07 09:35:00|17664.4|17663|17671.4|17670|17673.4|17672|17664.4|17663|322
1709804400000|2024-03-07 09:40:00|17671.9|17670.5|17671.4|17670|17674.9|17673.5|17670.4|17669|345
1709804700000|2024-03-07 09:45:00|17671.9|17670.5|17665.4|17664|17674.4|17673|17665.4|17664|233
1709805000000|2024-03-07 09:50:00|17664.4|17663|17669.9|17668.5|17674.4|17673|17663.4|17662|265
1709805300000|2024-03-07 09:55:00|17669.4|17668|17671.4|17670|17672.9|17671.5|17667.9|17666.5|119
1709805600000|2024-03-07 10:00:00|17671.9|17670.5|17674.9|17673.5|17680.4|17679|17670.4|17669|437
1709805900000|2024-03-07 10:05:00|17675.4|17674|17683.9|17682.5|17685.9|17684.5|17670.4|17669|381
1709806200000|2024-03-07 10:10:00|17683.4|17682|17693.4|17692|17696.4|17695|17683.4|17682|419
1709806500000|2024-03-07 10:15:00|17692.9|17691.5|17698.4|17697|17703.4|17702|17688.9|17687.5|530
1709806800000|2024-03-07 10:20:00|17697.9|17696.5|17701.4|17700|17703.4|17702|17695.9|17694.5|355
1709807100000|2024-03-07 10:25:00|17700.4|17699|17700.4|17699|17703.4|17702|17693.4|17692|408
1709807400000|2024-03-07 10:30:00|17700.9|17699.5|17708.9|17707.5|17709.4|17708|17700.4|17699|381
1709807700000|2024-03-07 10:35:00|17709.4|17708|17707.4|17706|17711.4|17710|17703.9|17702.5|340
1709808000000|2024-03-07 10:40:00|17706.9|17705.5|17715.4|17714|17716.4|17715|17705.4|17704|308
1709808300000|2024-03-07 10:45:00|17715.9|17714.5|17714.4|17713|17719.4|17718|17709.9|17708.5|345
1709808600000|2024-03-07 10:50:00|17714.9|17713.5|17713.4|17712|17716.4|17715|17710.4|17709|190
1709808900000|2024-03-07 10:55:00|17713.9|17712.5|17717.9|17716.5|17724.4|17723|17713.9|17712.5|415
1709809200000|2024-03-07 11:00:00|17717.4|17716|17716.4|17715|17720.4|17719|17714.4|17713|422
1709809500000|2024-03-07 11:05:00|17716.9|17715.5|17720.4|17719|17721.4|17720|17714.9|17713.5|265
1709809800000|2024-03-07 11:10:00|17720.9|17719.5|17716.9|17715.5|17723.4|17722|17716.9|17715.5|176
1709810100000|2024-03-07 11:15:00|17717.4|17716|17705.4|17704|17717.9|17716.5|17705.4|17704|298
1709810400000|2024-03-07 11:20:00|17705.9|17704.5|17709.4|17708|17711.4|17710|17703.9|17702.5|388
1709810700000|2024-03-07 11:25:00|17709.9|17708.5|17713.4|17712|17714.9|17713.5|17708.4|17707|119
1709811000000|2024-03-07 11:30:00|17713.9|17712.5|17714.4|17713|17716.4|17715|17709.4|17708|112
1709811300000|2024-03-07 11:35:00|17712.9|17711.5|17715.9|17714.5|17716.9|17715.5|17710.4|17709|175
1709811600000|2024-03-07 11:40:00|17715.4|17714|17722.4|17721|17722.4|17721|17715.4|17714|119
1709811900000|2024-03-07 11:45:00|17721.9|17720.5|17724.9|17723.5|17724.9|17723.5|17718.4|17717|175
1709812200000|2024-03-07 11:50:00|17724.4|17723|17722.4|17721|17725.4|17724|17721.4|17720|109
1709812500000|2024-03-07 11:55:00|17721.9|17720.5|17727.9|17726.5|17728.4|17727|17721.4|17720|132
1709812800000|2024-03-07 12:00:00|17727.4|17726|17727.9|17726.5|17733.9|17732.5|17726.9|17725.5|347
1709813100000|2024-03-07 12:05:00|17727.4|17726|17725.9|17724.5|17730.9|17729.5|17724.9|17723.5|187
1709813400000|2024-03-07 12:10:00|17725.4|17724|17729.9|17728.5|17732.9|17731.5|17722.4|17721|171
1709813700000|2024-03-07 12:15:00|17730.4|17729|17734.9|17733.5|17734.9|17733.5|17727.4|17726|169
1709814000000|2024-03-07 12:20:00|17734.4|17733|17740.4|17739|17743.4|17742|17732.9|17731.5|311
1709814300000|2024-03-07 12:25:00|17739.9|17738.5|17735.9|17734.5|17740.4|17739|17734.4|17733|138
1709814600000|2024-03-07 12:30:00|17736.4|17735|17733.9|17732.5|17736.9|17735.5|17728.4|17727|181
1709814900000|2024-03-07 12:35:00|17733.4|17732|17731.9|17730.5|17735.4|17734|17730.4|17729|202
1709815200000|2024-03-07 12:40:00|17732.8|17731.4|17732.8|17731.4|17733.8|17732.4|17728.8|17727.4|209
1709815500000|2024-03-07 12:45:00|17733.3|17731.9|17740.3|17738.9|17741.8|17740.4|17730.3|17728.9|255
1709815800000|2024-03-07 12:50:00|17740.8|17739.4|17730.8|17729.4|17741.3|17739.9|17729.3|17727.9|185
1709816100000|2024-03-07 12:55:00|17730.3|17728.9|17727.3|17725.9|17730.8|17729.4|17725.8|17724.4|135
1709816400000|2024-03-07 13:00:00|17728.3|17726.9|17713.3|17711.9|17729.3|17727.9|17712.8|17711.4|465
1709816700000|2024-03-07 13:05:00|17712.8|17711.4|17715.8|17714.4|17717.3|17715.9|17706.3|17704.9|385
1709817000000|2024-03-07 13:10:00|17716.3|17714.9|17727.3|17725.9|17729.8|17728.4|17715.8|17714.4|266
1709817300000|2024-03-07 13:15:00|17727.8|17726.4|17768.8|17767.4|17777.3|17775.9|17727.8|17726.4|1589
1709817600000|2024-03-07 13:20:00|17769.3|17767.9|17781.8|17780.4|17782.3|17780.9|17762.8|17761.4|653
1709817900000|2024-03-07 13:25:00|17782.3|17780.9|17790.3|17788.9|17797.8|17796.4|17781.3|17779.9|690
1709818200000|2024-03-07 13:30:00|17790.8|17789.4|17802.3|17800.9|17805.3|17803.9|17786.3|17784.9|1103
1709818500000|2024-03-07 13:35:00|17801.8|17800.4|17799.8|17798.4|17807.3|17805.9|17796.3|17794.9|758
1709818800000|2024-03-07 13:40:00|17800.3|17798.9|17808.8|17807.4|17809.3|17807.9|17794.3|17792.9|709
1709819100000|2024-03-07 13:45:00|17808.3|17806.9|17790.3|17788.9|17811.3|17809.9|17789.8|17788.4|743
1709819400000|2024-03-07 13:50:00|17790.8|17789.4|17792.3|17790.9|17796.3|17794.9|17785.3|17783.9|618
1709819700000|2024-03-07 13:55:00|17792.8|17791.4|17799.8|17798.4|17810.8|17809.4|17792.8|17791.4|655
1709820000000|2024-03-07 14:00:00|17800.3|17798.9|17788.3|17786.9|17814.3|17812.9|17779.3|17777.9|1335
1709820300000|2024-03-07 14:05:00|17788.8|17787.4|17800.3|17798.9|17806.3|17804.9|17784.8|17783.4|1107
1709820600000|2024-03-07 14:10:00|17799.8|17798.4|17798.8|17797.4|17803.8|17802.4|17789.8|17788.4|478
1709820900000|2024-03-07 14:15:00|17798.3|17796.9|17804.3|17802.9|17808.8|17807.4|17793.3|17791.9|336
1709821200000|2024-03-07 14:20:00|17803.8|17802.4|17787.3|17785.9|17807.3|17805.9|17784.8|17783.4|603
1709821500000|2024-03-07 14:25:00|17786.8|17785.4|17801.8|17800.4|17803.3|17801.9|17785.3|17783.9|708
1709821800000|2024-03-07 14:30:00|17802.3|17800.9|17801.3|17799.9|17810.3|17808.9|17793.8|17792.4|698
1709822100000|2024-03-07 14:35:00|17800.8|17799.4|17823.8|17822.4|17827.3|17825.9|17800.8|17799.4|1116
1709822400000|2024-03-07 14:40:00|17824.3|17822.9|17810.3|17808.9|17826.3|17824.9|17806.3|17804.9|593
1709822700000|2024-03-07 14:45:00|17809.8|17808.4|17810.3|17808.9|17811.3|17809.9|17795.8|17794.4|492
1709823000000|2024-03-07 14:50:00|17809.8|17808.4|17826.3|17824.9|17831.3|17829.9|17809.3|17807.9|553
1709823300000|2024-03-07 14:55:00|17826.8|17825.4|17835.3|17833.9|17838.3|17836.9|17824.8|17823.4|715
1709823600000|2024-03-07 15:00:00|17834.8|17833.4|17847.8|17846.4|17849.3|17847.9|17833.3|17831.9|608
1709823900000|2024-03-07 15:05:00|17848.3|17846.9|17834.8|17833.4|17848.8|17847.4|17831.3|17829.9|509
1709824200000|2024-03-07 15:10:00|17835.4|17834|17845.9|17844.5|17849.4|17848|17835.4|17834|647
1709824500000|2024-03-07 15:15:00|17846.4|17845|17843.9|17842.5|17848.9|17847.5|17839.9|17838.5|623
1709824800000|2024-03-07 15:20:00|17844.4|17843|17841.9|17840.5|17855.4|17854|17838.9|17837.5|484
1709825100000|2024-03-07 15:25:00|17841.4|17840|17861.9|17860.5|17862.9|17861.5|17841.4|17840|478
1709825400000|2024-03-07 15:30:00|17861.4|17860|17855.9|17854.5|17863.9|17862.5|17851.9|17850.5|707
1709825700000|2024-03-07 15:35:00|17855.4|17854|17860.9|17859.5|17862.9|17861.5|17849.9|17848.5|537
1709826000000|2024-03-07 15:40:00|17861.4|17860|17875.9|17874.5|17877.9|17876.5|17861.4|17860|937
1709826300000|2024-03-07 15:45:00|17876.4|17875|17872.9|17871.5|17881.9|17880.5|17869.9|17868.5|694
1709826600000|2024-03-07 15:50:00|17873.4|17872|17863.9|17862.5|17873.9|17872.5|17862.4|17861|520
1709826900000|2024-03-07 15:55:00|17863.4|17862|17860.9|17859.5|17866.9|17865.5|17859.4|17858|709
1709827200000|2024-03-07 16:00:00|17860.4|17859|17864.9|17863.5|17870.9|17869.5|17858.9|17857.5|507
1709827500000|2024-03-07 16:05:00|17864.4|17863|17867.9|17866.5|17871.4|17870|17862.4|17861|443
1709827800000|2024-03-07 16:10:00|17867.4|17866|17854.9|17853.5|17868.9|17867.5|17853.4|17852|746
1709828100000|2024-03-07 16:15:00|17854.4|17853|17860.4|17859|17862.9|17861.5|17854.4|17853|355
1709828400000|2024-03-07 16:20:00|17859.9|17858.5|17858.9|17857.5|17859.9|17858.5|17852.4|17851|435
1709828700000|2024-03-07 16:25:00|17858.4|17857|17863.9|17862.5|17867.9|17866.5|17853.4|17852|1355
1709829000000|2024-03-07 16:30:00|17864.6|17861.8|17849.6|17846.8|17864.6|17861.8|17849.6|17846.8|1365
1709829300000|2024-03-07 16:35:00|17850.6|17847.8|17859.6|17856.8|17864.1|17861.3|17847.6|17844.8|863
1709829600000|2024-03-07 16:40:00|17860.1|17857.3|17866.1|17863.3|17867.6|17864.8|17859.6|17856.8|615
1709829900000|2024-03-07 16:45:00|17866.6|17863.8|17862.6|17859.8|17867.6|17864.8|17858.6|17855.8|242
1709830200000|2024-03-07 16:50:00|17863.1|17860.3|17864.1|17861.3|17867.6|17864.8|17862.6|17859.8|515
1709830500000|2024-03-07 16:55:00|17864.6|17861.8|17873.1|17870.3|17876.6|17873.8|17864.6|17861.8|309
1709830800000|2024-03-07 17:00:00|17874.1|17871.3|17873.1|17870.3|17874.6|17871.8|17865.1|17862.3|171
1709831100000|2024-03-07 17:05:00|17873.6|17870.8|17872.1|17869.3|17874.6|17871.8|17870.6|17867.8|136
1709831400000|2024-03-07 17:10:00|17871.6|17868.8|17867.6|17864.8|17875.6|17872.8|17867.6|17864.8|150
1709831700000|2024-03-07 17:15:00|17868.1|17865.3|17870.6|17867.8|17872.6|17869.8|17867.6|17864.8|70
1709832000000|2024-03-07 17:20:00|17871.1|17868.3|17868.6|17865.8|17871.1|17868.3|17864.6|17861.8|74
1709832300000|2024-03-07 17:25:00|17869.1|17866.3|17862.1|17859.3|17870.6|17867.8|17862.1|17859.3|118
1709832600000|2024-03-07 17:30:00|17862.6|17859.8|17860.6|17857.8|17863.1|17860.3|17856.6|17853.8|124
1709832900000|2024-03-07 17:35:00|17860.1|17857.3|17860.6|17857.8|17863.6|17860.8|17859.1|17856.3|122
1709833200000|2024-03-07 17:40:00|17860.1|17857.3|17860.6|17857.8|17860.6|17857.8|17853.6|17850.8|126
1709833500000|2024-03-07 17:45:00|17860.1|17857.3|17860.6|17857.8|17866.6|17863.8|17859.6|17856.8|81
1709833800000|2024-03-07 17:50:00|17860.1|17857.3|17868.6|17865.8|17869.6|17866.8|17858.1|17855.3|145
1709834100000|2024-03-07 17:55:00|17867.6|17864.8|17867.6|17864.8|17869.6|17866.8|17863.6|17860.8|47
1709834400000|2024-03-07 18:00:00|17867.1|17864.3|17869.6|17866.8|17871.6|17868.8|17867.1|17864.3|42
1709834700000|2024-03-07 18:05:00|17870.1|17867.3|17874.6|17871.8|17874.6|17871.8|17865.1|17862.3|100
1709835000000|2024-03-07 18:10:00|17875.6|17872.8|17876.6|17873.8|17878.1|17875.3|17872.1|17869.3|126
1709835300000|2024-03-07 18:15:00|17877.1|17874.3|17874.6|17871.8|17880.6|17877.8|17873.6|17870.8|84
1709835600000|2024-03-07 18:20:00|17874.1|17871.3|17875.1|17872.3|17877.6|17874.8|17871.6|17868.8|79
1709835900000|2024-03-07 18:25:00|17874.6|17871.8|17876.1|17873.3|17876.1|17873.3|17871.6|17868.8|48
1709836200000|2024-03-07 18:30:00|17876.6|17873.8|17878.1|17875.3|17879.1|17876.3|17873.1|17870.3|68
1709836500000|2024-03-07 18:35:00|17878.6|17875.8|17880.6|17877.8|17881.6|17878.8|17876.6|17873.8|93
1709836800000|2024-03-07 18:40:00|17881.1|17878.3|17880.6|17877.8|17881.1|17878.3|17875.1|17872.3|97
1709837100000|2024-03-07 18:45:00|17880.1|17877.3|17882.1|17879.3|17882.6|17879.8|17878.6|17875.8|75
1709837400000|2024-03-07 18:50:00|17882.6|17879.8|17885.1|17882.3|17885.6|17882.8|17882.1|17879.3|118
1709837700000|2024-03-07 18:55:00|17885.6|17882.8|17888.1|17885.3|17890.6|17887.8|17885.6|17882.8|130
1709838000000|2024-03-07 19:00:00|17888.6|17885.8|17885.1|17882.3|17888.6|17885.8|17881.6|17878.8|96
1709838300000|2024-03-07 19:05:00|17885.6|17882.8|17877.6|17874.8|17885.6|17882.8|17876.6|17873.8|58
1709838600000|2024-03-07 19:10:00|17878.1|17875.3|17880.6|17877.8|17882.1|17879.3|17878.1|17875.3|59
1709838900000|2024-03-07 19:15:00|17881.1|17878.3|17877.1|17874.3|17882.6|17879.8|17872.1|17869.3|65
1709839200000|2024-03-07 19:20:00|17877.6|17874.8|17872.6|17869.8|17878.6|17875.8|17871.6|17868.8|88
1709839500000|2024-03-07 19:25:00|17872.1|17869.3|17875.1|17872.3|17875.6|17872.8|17869.6|17866.8|97
1709839800000|2024-03-07 19:30:00|17874.6|17871.8|17879.6|17876.8|17883.6|17880.8|17873.1|17870.3|111
1709840100000|2024-03-07 19:35:00|17880.1|17877.3|17878.6|17875.8|17880.1|17877.3|17875.1|17872.3|69
1709840400000|2024-03-07 19:40:00|17878.1|17875.3|17879.1|17876.3|17880.6|17877.8|17877.6|17874.8|95
1709840700000|2024-03-07 19:45:00|17878.6|17875.8|17881.1|17878.3|17882.6|17879.8|17877.6|17874.8|40
1709841000000|2024-03-07 19:50:00|17880.6|17877.8|17881.1|17878.3|17881.6|17878.8|17878.6|17875.8|19
1709841300000|2024-03-07 19:55:00|17881.6|17878.8|17872.6|17869.8|17881.6|17878.8|17869.6|17866.8|55
1709841600000|2024-03-07 20:00:00|17872.1|17869.3|17871.1|17868.3|17872.6|17869.8|17859.6|17856.8|199
1709841900000|2024-03-07 20:05:00|17870.6|17867.8|17867.1|17864.3|17872.6|17869.8|17865.1|17862.3|114
1709842200000|2024-03-07 20:10:00|17867.6|17864.8|17876.1|17873.3|17877.1|17874.3|17864.6|17861.8|135
1709842500000|2024-03-07 20:15:00|17875.6|17872.8|17872.1|17869.3|17876.1|17873.3|17869.6|17866.8|75
1709842800000|2024-03-07 20:20:00|17870.6|17867.8|17868.6|17865.8|17872.1|17869.3|17865.6|17862.8|85
1709843100000|2024-03-07 20:25:00|17868.1|17865.3|17867.6|17864.8|17870.6|17867.8|17866.6|17863.8|48
1709843400000|2024-03-07 20:30:00|17867.1|17864.3|17876.6|17873.8|17876.6|17873.8|17866.1|17863.3|136
1709843700000|2024-03-07 20:35:00|17876.1|17873.3|17878.6|17875.8|17878.6|17875.8|17873.1|17870.3|116
1709844000000|2024-03-07 20:40:00|17878.1|17875.3|17877.6|17874.8|17880.6|17877.8|17875.6|17872.8|103
1709844300000|2024-03-07 20:45:00|17876.6|17873.8|17872.1|17869.3|17878.6|17875.8|17871.6|17868.8|110
1709844600000|2024-03-07 20:50:00|17871.6|17868.8|17877.6|17874.8|17878.6|17875.8|17871.6|17868.8|201
1709844900000|2024-03-07 20:55:00|17878.6|17875.8|17876.1|17873.3|17879.6|17876.8|17869.6|17866.8|370
1709845200000|2024-03-07 21:00:00|17876.5|17869.5|17865.2|17858.2|17876.5|17869.5|17863.5|17856.5|11
1709845500000|2024-03-07 21:05:00|17866.1|17859.1|17861.7|17854.7|17867.8|17860.8|17859.1|17852.1|0
1709845800000|2024-03-07 21:10:00|17862.6|17855.6|17860|17853|17863.5|17856.5|17860|17853|0
1709846100000|2024-03-07 21:15:00|17858.3|17851.3|17842.7|17835.7|17860|17853|17820.1|17813.1|0
1709846400000|2024-03-07 21:20:00|17841.8|17834.8|17835.7|17828.7|17848.7|17841.7|17833.1|17826.1|0
1709846700000|2024-03-07 21:25:00|17836.6|17829.6|17850.5|17843.5|17852.2|17845.2|17830.5|17823.5|0
1709847000000|2024-03-07 21:30:00|17850|17843|17849.6|17842.6|17854.8|17847.8|17848.7|17841.7|0
1709847300000|2024-03-07 21:35:00|17850.5|17843.5|17860.9|17853.9|17861.7|17854.7|17846.1|17839.1|0
1709847600000|2024-03-07 21:40:00|17860|17853|17859.1|17852.1|17864.3|17857.3|17856.5|17849.5|0
1709847900000|2024-03-07 21:45:00|17858.3|17851.3|17860|17853|17863.5|17856.5|17856.5|17849.5|0
1709848200000|2024-03-07 21:50:00|17860.4|17853.4|17867.8|17860.8|17869.5|17862.5|17860|17853|0
1709848500000|2024-03-07 21:55:00|17866.9|17859.9|17866.8|17859.8|17870.4|17863.4|17862.6|17855.6|0
1709848800000|2024-03-07 22:00:00|17866.9|17859.9|17866.4|17859.4|17868|17861|17866|17859|0
1709849100000|2024-03-07 22:05:00|17867|17860|17866|17859|17867|17860|17866|17859|0
1709849400000|2024-03-07 22:10:00|17865.8|17858.8|17868.3|17861.3|17868.3|17861.3|17865.8|17858.8|0
1709849700000|2024-03-07 22:15:00|17868.8|17861.8|17868.9|17861.9|17870.2|17863.2|17868.8|17861.8|0
1709850000000|2024-03-07 22:20:00|17869.5|17862.5|17870|17863|17870.6|17863.6|17868.9|17861.9|0
1709850300000|2024-03-07 22:25:00|17870.1|17863.1|17867.6|17860.6|17870.2|17863.2|17867.6|17860.6|0
1709850600000|2024-03-07 22:30:00|17868.8|17861.8|17869.6|17862.6|17871|17864|17868.3|17861.3|0
1709850900000|2024-03-07 22:35:00|17870.1|17863.1|17872.4|17865.4|17872.4|17865.4|17868.9|17861.9|0
1709851200000|2024-03-07 22:40:00|17872.9|17865.9|17873.7|17866.7|17874|17867|17872.9|17865.9|0
1709851500000|2024-03-07 22:45:00|17874|17867|17873.7|17866.7|17874|17867|17873.5|17866.5|0
1709851800000|2024-03-07 22:50:00|17873.1|17866.1|17873.7|17866.7|17873.9|17866.9|17873.1|17866.1|0
1709852100000|2024-03-07 22:55:00|17873.5|17866.5|17872.8|17865.8|17874.1|17867.1|17871.7|17864.7|0
1709852400000|2024-03-07 23:00:00|17873.7|17866.7|17872.2|17865.2|17884.3|17877.3|17869.6|17862.6|0
1709852700000|2024-03-07 23:05:00|17873.1|17866.1|17873.9|17866.9|17882.6|17875.6|17872.2|17865.2|0
1709853000000|2024-03-07 23:10:00|17874.8|17867.8|17877.4|17870.4|17880|17873|17874.8|17867.8|0
1709853300000|2024-03-07 23:15:00|17876.5|17869.5|17879.1|17872.1|17881.7|17874.7|17876.5|17869.5|0
1709853600000|2024-03-07 23:20:00|17879.5|17872.5|17881.7|17874.7|17885.2|17878.2|17879.5|17872.5|0
1709853900000|2024-03-07 23:25:00|17880.9|17873.9|17874.8|17867.8|17884.3|17877.3|17874.8|17867.8|0
1709854200000|2024-03-07 23:30:00|17875.2|17868.2|17875.2|17868.2|17876.5|17869.5|17874.3|17867.3|0
1709854500000|2024-03-07 23:35:00|17874.8|17867.8|17872.2|17865.2|17875.7|17868.7|17870.9|17863.9|0
1709854800000|2024-03-07 23:40:00|17872.6|17865.6|17875.7|17868.7|17876.5|17869.5|17872.6|17865.6|0
1709855100000|2024-03-07 23:45:00|17876.5|17869.5|17877.4|17870.4|17877.4|17870.4|17874.8|17867.8|0
1709855400000|2024-03-07 23:50:00|17875.7|17868.7|17873.9|17866.9|17876.5|17869.5|17872.2|17865.2|0
1709855700000|2024-03-07 23:55:00|17873.5|17866.5|17876.5|17869.5|17876.5|17869.5|17870.5|17863.5|0
1709856000000|2024-03-08 00:00:00|17878.3|17871.3|17873.5|17866.5|17881.7|17874.7|17870.9|17863.9|0
1709856300000|2024-03-08 00:05:00|17873.9|17866.9|17867|17860|17873.9|17866.9|17866.1|17859.1|0
1709856600000|2024-03-08 00:10:00|17867.9|17860.9|17869.6|17862.6|17869.6|17862.6|17863.1|17856.1|0
1709856900000|2024-03-08 00:15:00|17870|17863|17880.5|17875.5|17881|17876|17870|17863|57
1709857200000|2024-03-08 00:20:00|17881|17876|17878.5|17873.5|17881|17876|17875|17870|21
1709857500000|2024-03-08 00:25:00|17879|17874|17883|17878|17884.5|17879.5|17878|17873|76
1709857800000|2024-03-08 00:30:00|17882.5|17877.5|17881|17876|17887|17882|17881|17876|23
1709858100000|2024-03-08 00:35:00|17880|17875|17883|17878|17885|17880|17880|17875|7
1709858400000|2024-03-08 00:40:00|17882.5|17877.5|17885|17880|17885|17880|17881|17876|7
1709858700000|2024-03-08 00:45:00|17884.5|17879.5|17885.5|17880.5|17891|17886|17884.5|17879.5|19
1709859000000|2024-03-08 00:50:00|17886.5|17881.5|17887|17882|17887|17882|17885.5|17880.5|1
1709859300000|2024-03-08 00:55:00|17886.5|17881.5|17885.5|17880.5|17886.5|17881.5|17884.5|17879.5|7
1709859600000|2024-03-08 01:00:00|17886|17881|17883|17878|17886.5|17881.5|17881.5|17876.5|7
1709859900000|2024-03-08 01:05:00|17882.5|17877.5|17879.5|17874.5|17884|17879|17879|17874|12
1709860200000|2024-03-08 01:10:00|17879|17874|17886.5|17881.5|17886.5|17881.5|17879|17874|42
1709860500000|2024-03-08 01:15:00|17887|17882|17885.5|17880.5|17887|17882|17884.5|17879.5|5
1709860800000|2024-03-08 01:20:00|17885|17880|17886.5|17881.5|17887|17882|17881|17876|13
1709861100000|2024-03-08 01:25:00|17884.5|17879.5|17886|17881|17886|17881|17883|17878|16
1709861400000|2024-03-08 01:30:00|17886.5|17881.5|17900|17895|17904.5|17899.5|17886.5|17881.5|79
1709861700000|2024-03-08 01:35:00|17900.5|17895.5|17897.5|17892.5|17903|17898|17895.5|17890.5|19
1709862000000|2024-03-08 01:40:00|17897|17892|17893|17888|17897|17892|17892|17887|14
1709862300000|2024-03-08 01:45:00|17892.5|17887.5|17891|17886|17894|17889|17890|17885|4
1709862600000|2024-03-08 01:50:00|17890.5|17885.5|17893|17888|17895|17890|17890|17885|5
1709862900000|2024-03-08 01:55:00|17892.5|17887.5|17894|17889|17896|17891|17892.5|17887.5|7
1709863200000|2024-03-08 02:00:00|17893.5|17888.5|17890|17885|17894|17889|17890|17885|7
1709863500000|2024-03-08 02:05:00|17890.5|17885.5|17893.5|17888.5|17894|17889|17890|17885|4
1709863800000|2024-03-08 02:10:00|17894|17889|17894|17889|17895|17890|17892.5|17887.5|4
1709864100000|2024-03-08 02:15:00|17894.5|17889.5|17894.5|17889.5|17896|17891|17892|17887|1
1709864400000|2024-03-08 02:20:00|17895|17890|17896|17891|17896|17891|17894|17889|3
1709864700000|2024-03-08 02:25:00|17894|17889|17894|17889|17895|17890|17891|17886|12
1709865000000|2024-03-08 02:30:00|17893.5|17888.5|17891.5|17886.5|17894|17889|17890.5|17885.5|6
1709865300000|2024-03-08 02:35:00|17892|17887|17891|17886|17894|17889|17890.5|17885.5|7
1709865600000|2024-03-08 02:40:00|17890|17885|17891|17886|17893|17888|17890|17885|3
1709865900000|2024-03-08 02:45:00|17891.5|17886.5|17890|17885|17892|17887|17888.5|17883.5|4
1709866200000|2024-03-08 02:50:00|17889.5|17884.5|17890|17885|17891|17886|17888.5|17883.5|5
1709866500000|2024-03-08 02:55:00|17889.5|17884.5|17887.5|17882.5|17891|17886|17887.5|17882.5|5
1709866800000|2024-03-08 03:00:00|17887|17882|17886|17881|17887|17882|17885|17880|9
1709867100000|2024-03-08 03:05:00|17886.5|17881.5|17886.5|17881.5|17890.5|17885.5|17885|17880|5
1709867400000|2024-03-08 03:10:00|17887|17882|17890|17885|17890|17885|17887|17882|3
1709867700000|2024-03-08 03:15:00|17889.5|17884.5|17886.5|17881.5|17890|17885|17886.5|17881.5|11
1709868000000|2024-03-08 03:20:00|17885.5|17880.5|17888|17883|17888.5|17883.5|17885|17880|8
1709868300000|2024-03-08 03:25:00|17887.5|17882.5|17893|17888|17894|17889|17887|17882|9
1709868600000|2024-03-08 03:30:00|17893.5|17888.5|17896|17891|17896|17891|17892|17887|3
1709868900000|2024-03-08 03:35:00|17895.5|17890.5|17897|17892|17897.5|17892.5|17895.5|17890.5|0
1709869200000|2024-03-08 03:40:00|17897.5|17892.5|17898|17893|17898.5|17893.5|17897.5|17892.5|0
1709869500000|2024-03-08 03:45:00|17897.5|17892.5|17899.5|17894.5|17901.5|17896.5|17896.5|17891.5|4
1709869800000|2024-03-08 03:50:00|17900|17895|17902|17897|17902|17897|17899|17894|7
1709870100000|2024-03-08 03:55:00|17901|17896|17900|17895|17903|17898|17900|17895|12
1709870400000|2024-03-08 04:00:00|17900.5|17895.5|17903.5|17898.5|17905|17900|17900|17895|8
1709870700000|2024-03-08 04:05:00|17904|17899|17903|17898|17904.5|17899.5|17901.5|17896.5|4
1709871000000|2024-03-08 04:10:00|17902.5|17897.5|17906|17901|17908|17903|17902.5|17897.5|22
1709871300000|2024-03-08 04:15:00|17906.5|17901.5|17910|17905|17912|17907|17906.5|17901.5|32
1709871600000|2024-03-08 04:20:00|17910.5|17905.5|17910|17905|17912|17907|17908.5|17903.5|9
1709871900000|2024-03-08 04:25:00|17909.5|17904.5|17904.5|17899.5|17909.5|17904.5|17904.5|17899.5|20
1709872200000|2024-03-08 04:30:00|17905|17900|17904|17899|17906|17901|17901.5|17896.5|18
1709872500000|2024-03-08 04:35:00|17902|17897|17897.5|17892.5|17902|17897|17897.5|17892.5|17
1709872800000|2024-03-08 04:40:00|17898|17893|17900|17895|17901|17896|17897.5|17892.5|4
1709873100000|2024-03-08 04:45:00|17900.5|17895.5|17899.5|17894.5|17901|17896|17897.5|17892.5|3
1709873400000|2024-03-08 04:50:00|17899|17894|17899|17894|17902|17897|17896.5|17891.5|53
1709873700000|2024-03-08 04:55:00|17899.5|17894.5|17898|17893|17900|17895|17897.5|17892.5|3
1709874000000|2024-03-08 05:00:00|17898.5|17893.5|17898|17893|17898.5|17893.5|17897.5|17892.5|4
1709874300000|2024-03-08 05:05:00|17898.5|17893.5|17897|17892|17898.5|17893.5|17896|17891|19
1709874600000|2024-03-08 05:10:00|17897.5|17892.5|17897.5|17892.5|17898|17893|17897|17892|3
1709874900000|2024-03-08 05:15:00|17898|17893|17899|17894|17899.5|17894.5|17897|17892|4
1709875200000|2024-03-08 05:20:00|17899.5|17894.5|17897.5|17892.5|17901|17896|17896.5|17891.5|8
1709875500000|2024-03-08 05:25:00|17898|17893|17900|17895|17902|17897|17897.5|17892.5|4
1709875800000|2024-03-08 05:30:00|17900.5|17895.5|17904|17899|17904|17899|17900.5|17895.5|6
1709876100000|2024-03-08 05:35:00|17903.5|17898.5|17904|17899|17906|17901|17903|17898|9
1709876400000|2024-03-08 05:40:00|17904.5|17899.5|17902|17897|17904.5|17899.5|17902|17897|1
1709876700000|2024-03-08 05:45:00|17902.5|17897.5|17903|17898|17903.5|17898.5|17902|17897|3
1709877000000|2024-03-08 05:50:00|17902.5|17897.5|17900|17895|17903|17898|17898|17893|13
1709877300000|2024-03-08 05:55:00|17899.5|17894.5|17899|17894|17903|17898|17899|17894|8
1709877600000|2024-03-08 06:00:00|17898.5|17893.5|17903.5|17898.5|17904|17899|17898.5|17893.5|19
1709877900000|2024-03-08 06:05:00|17904|17899|17898|17893|17906|17901|17895.5|17890.5|64
1709878200000|2024-03-08 06:10:00|17897.5|17892.5|17898.5|17893.5|17898.5|17893.5|17896|17891|2
1709878500000|2024-03-08 06:15:00|17898|17893|17891|17886|17899|17894|17889.5|17884.5|58
1709878800000|2024-03-08 06:20:00|17890.5|17885.5|17889.5|17884.5|17891|17886|17888|17883|18
1709879100000|2024-03-08 06:25:00|17890|17885|17887|17882|17890|17885|17887|17882|19
1709879400000|2024-03-08 06:30:00|17887.5|17882.5|17891.5|17886.5|17891.5|17886.5|17887|17882|22
1709879700000|2024-03-08 06:35:00|17892|17887|17889|17884|17893|17888|17889|17884|10
1709880000000|2024-03-08 06:40:00|17888.5|17883.5|17886|17881|17890|17885|17885|17880|12
1709880300000|2024-03-08 06:45:00|17885.5|17880.5|17885|17880|17888|17883|17884.5|17879.5|15
1709880600000|2024-03-08 06:50:00|17885.5|17880.5|17881.5|17876.5|17887|17882|17881.5|17876.5|12
1709880900000|2024-03-08 06:55:00|17881|17876|17877|17872|17884|17879|17876.5|17871.5|39
1709881200000|2024-03-08 07:00:00|17875.9|17873.1|17870.9|17868.1|17876.9|17874.1|17862.9|17860.1|229
1709881500000|2024-03-08 07:05:00|17871.4|17868.6|17868.9|17866.1|17878.4|17875.6|17868.9|17866.1|119
1709881800000|2024-03-08 07:10:00|17868.4|17865.6|17871.9|17869.1|17875.9|17873.1|17865.9|17863.1|156
1709882100000|2024-03-08 07:15:00|17871.4|17868.6|17870.4|17867.6|17875.9|17873.1|17867.9|17865.1|107
1709882400000|2024-03-08 07:20:00|17870.9|17868.1|17867.9|17865.1|17871.9|17869.1|17864.9|17862.1|172
1709882700000|2024-03-08 07:25:00|17868.4|17865.6|17861.9|17859.1|17869.9|17867.1|17860.9|17858.1|200
1709883000000|2024-03-08 07:30:00|17862.4|17859.6|17866.9|17864.1|17866.9|17864.1|17858.9|17856.1|169
1709883300000|2024-03-08 07:35:00|17867.4|17864.6|17876.4|17873.6|17876.4|17873.6|17864.9|17862.1|177
1709883600000|2024-03-08 07:40:00|17876.9|17874.1|17880.9|17878.1|17882.4|17879.6|17874.4|17871.6|149
1709883900000|2024-03-08 07:45:00|17880.4|17877.6|17874.9|17872.1|17880.9|17878.1|17873.4|17870.6|146
1709884200000|2024-03-08 07:50:00|17875.4|17872.6|17865.9|17863.1|17875.4|17872.6|17864.9|17862.1|144
1709884500000|2024-03-08 07:55:00|17866.4|17863.6|17863.9|17861.1|17866.9|17864.1|17859.4|17856.6|356
1709884800000|2024-03-08 08:00:00|17863.2|17861.8|17837.2|17835.8|17869.7|17868.3|17826.2|17824.8|1908
1709885100000|2024-03-08 08:05:00|17836.7|17835.3|17830.7|17829.3|17840.2|17838.8|17829.2|17827.8|964
1709885400000|2024-03-08 08:10:00|17830.2|17828.8|17824.7|17823.3|17832.7|17831.3|17817.7|17816.3|897
1709885700000|2024-03-08 08:15:00|17825.2|17823.8|17813.7|17812.3|17826.2|17824.8|17811.7|17810.3|801
1709886000000|2024-03-08 08:20:00|17813.2|17811.8|17809.7|17808.3|17819.2|17817.8|17809.7|17808.3|587
1709886300000|2024-03-08 08:25:00|17809.2|17807.8|17804.7|17803.3|17813.7|17812.3|17803.7|17802.3|645
1709886600000|2024-03-08 08:30:00|17803.7|17802.3|17813.7|17812.3|17813.7|17812.3|17794.7|17793.3|910
1709886900000|2024-03-08 08:35:00|17813.2|17811.8|17806.2|17804.8|17815.2|17813.8|17802.7|17801.3|847
1709887200000|2024-03-08 08:40:00|17806.7|17805.3|17812.2|17810.8|17816.7|17815.3|17799.2|17797.8|558
1709887500000|2024-03-08 08:45:00|17812.7|17811.3|17825.2|17823.8|17829.7|17828.3|17809.2|17807.8|839
1709887800000|2024-03-08 08:50:00|17824.7|17823.3|17821.2|17819.8|17825.2|17823.8|17818.7|17817.3|379
1709888100000|2024-03-08 08:55:00|17821.7|17820.3|17813.7|17812.3|17823.2|17821.8|17812.7|17811.3|242
1709888400000|2024-03-08 09:00:00|17814.2|17812.8|17817.7|17816.3|17820.7|17819.3|17800.2|17798.8|536
1709888700000|2024-03-08 09:05:00|17817.2|17815.8|17818.7|17817.3|17819.2|17817.8|17809.7|17808.3|302
1709889000000|2024-03-08 09:10:00|17818.2|17816.8|17821.7|17820.3|17822.7|17821.3|17811.7|17810.3|196
1709889300000|2024-03-08 09:15:00|17821.2|17819.8|17817.2|17815.8|17821.7|17820.3|17811.7|17810.3|300
1709889600000|2024-03-08 09:20:00|17816.7|17815.3|17823.7|17822.3|17824.7|17823.3|17813.7|17812.3|195
1709889900000|2024-03-08 09:25:00|17822.7|17821.3|17821.2|17819.8|17823.7|17822.3|17814.2|17812.8|289
1709890200000|2024-03-08 09:30:00|17820.7|17819.3|17819.7|17818.3|17823.2|17821.8|17815.7|17814.3|149
1709890500000|2024-03-08 09:35:00|17820.2|17818.8|17820.2|17818.8|17823.7|17822.3|17815.2|17813.8|129
1709890800000|2024-03-08 09:40:00|17819.7|17818.3|17828.2|17826.8|17828.7|17827.3|17819.2|17817.8|216
1709891100000|2024-03-08 09:45:00|17828.7|17827.3|17830.7|17829.3|17832.2|17830.8|17827.7|17826.3|204
1709891400000|2024-03-08 09:50:00|17830.2|17828.8|17831.2|17829.8|17833.7|17832.3|17827.7|17826.3|283
1709891700000|2024-03-08 09:55:00|17831.7|17830.3|17826.2|17824.8|17831.7|17830.3|17819.2|17817.8|140
1709892000000|2024-03-08 10:00:00|17826.7|17825.3|17830.2|17828.8|17831.7|17830.3|17822.7|17821.3|124
1709892300000|2024-03-08 10:05:00|17829.7|17828.3|17827.7|17826.3|17830.2|17828.8|17820.7|17819.3|125
1709892600000|2024-03-08 10:10:00|17828.2|17826.8|17828.7|17827.3|17832.2|17830.8|17826.7|17825.3|137
1709892900000|2024-03-08 10:15:00|17828.2|17826.8|17834.2|17832.8|17835.7|17834.3|17828.2|17826.8|136
1709893200000|2024-03-08 10:20:00|17833.7|17832.3|17840.7|17839.3|17841.7|17840.3|17832.2|17830.8|317
1709893500000|2024-03-08 10:25:00|17839.7|17838.3|17832.2|17830.8|17840.7|17839.3|17830.2|17828.8|162
1709893800000|2024-03-08 10:30:00|17831.7|17830.3|17836.2|17834.8|17838.7|17837.3|17829.7|17828.3|61
1709894100000|2024-03-08 10:35:00|17835.7|17834.3|17834.2|17832.8|17838.2|17836.8|17831.2|17829.8|126
1709894400000|2024-03-08 10:40:00|17833.7|17832.3|17826.2|17824.8|17836.2|17834.8|17824.7|17823.3|180
1709894700000|2024-03-08 10:45:00|17826.7|17825.3|17834.7|17833.3|17839.2|17837.8|17824.7|17823.3|263
1709895000000|2024-03-08 10:50:00|17834.2|17832.8|17833.7|17832.3|17837.7|17836.3|17829.7|17828.3|468
1709895300000|2024-03-08 10:55:00|17834.2|17832.8|17839.7|17838.3|17840.2|17838.8|17831.7|17830.3|216
1709895600000|2024-03-08 11:00:00|17839.2|17837.8|17833.7|17832.3|17841.7|17840.3|17831.7|17830.3|215
1709895900000|2024-03-08 11:05:00|17834.2|17832.8|17837.7|17836.3|17837.7|17836.3|17827.2|17825.8|136
1709896200000|2024-03-08 11:10:00|17838.2|17836.8|17842.2|17840.8|17844.7|17843.3|17835.7|17834.3|259
1709896500000|2024-03-08 11:15:00|17841.7|17840.3|17841.7|17840.3|17843.7|17842.3|17835.7|17834.3|238
1709896800000|2024-03-08 11:20:00|17842.2|17840.8|17846.2|17844.8|17848.2|17846.8|17842.2|17840.8|157
1709897100000|2024-03-08 11:25:00|17846.7|17845.3|17846.7|17845.3|17847.7|17846.3|17843.2|17841.8|125
1709897400000|2024-03-08 11:30:00|17846.2|17844.8|17846.2|17844.8|17847.2|17845.8|17843.7|17842.3|176
1709897700000|2024-03-08 11:35:00|17845.7|17844.3|17844.2|17842.8|17846.2|17844.8|17839.7|17838.3|125
1709898000000|2024-03-08 11:40:00|17844.7|17843.3|17840.7|17839.3|17844.7|17843.3|17835.7|17834.3|483
1709898300000|2024-03-08 11:45:00|17840.2|17838.8|17828.2|17826.8|17840.2|17838.8|17825.7|17824.3|691
1709898600000|2024-03-08 11:50:00|17827.7|17826.3|17827.2|17825.8|17829.2|17827.8|17819.2|17817.8|434
1709898900000|2024-03-08 11:55:00|17826.7|17825.3|17815.7|17814.3|17827.2|17825.8|17814.7|17813.3|145
1709899200000|2024-03-08 12:00:00|17816.2|17814.8|17816.2|17814.8|17817.7|17816.3|17810.7|17809.3|409
1709899500000|2024-03-08 12:05:00|17815.7|17814.3|17819.7|17818.3|17820.7|17819.3|17812.2|17810.8|169
1709899800000|2024-03-08 12:10:00|17820.2|17818.8|17820.2|17818.8|17824.2|17822.8|17817.7|17816.3|451
1709900100000|2024-03-08 12:15:00|17819.7|17818.3|17808.7|17807.3|17820.2|17818.8|17807.7|17806.3|153
1709900400000|2024-03-08 12:20:00|17808.2|17806.8|17814.2|17812.8|17814.7|17813.3|17800.7|17799.3|250
1709900700000|2024-03-08 12:25:00|17813.7|17812.3|17813.7|17812.3|17815.7|17814.3|17808.7|17807.3|93
1709901000000|2024-03-08 12:30:00|17814.2|17812.8|17816.7|17815.3|17818.7|17817.3|17810.2|17808.8|71
1709901300000|2024-03-08 12:35:00|17815.7|17814.3|17816.2|17814.8|17817.2|17815.8|17811.7|17810.3|85
1709901600000|2024-03-08 12:40:00|17815.7|17814.3|17816.7|17815.3|17819.2|17817.8|17811.7|17810.3|146
1709901900000|2024-03-08 12:45:00|17816.2|17814.8|17814|17812.6|17819.5|17818.1|17809.7|17808.3|78
1709902200000|2024-03-08 12:50:00|17813.5|17812.1|17811|17809.6|17813.5|17812.1|17805.5|17804.1|107
1709902500000|2024-03-08 12:55:00|17811.5|17810.1|17814.5|17813.1|17815.5|17814.1|17807.5|17806.1|90
1709902800000|2024-03-08 13:00:00|17815|17813.6|17815.5|17814.1|17820|17818.6|17812.5|17811.1|207
1709903100000|2024-03-08 13:05:00|17815|17813.6|17810|17808.6|17815.5|17814.1|17809|17807.6|120
1709903400000|2024-03-08 13:10:00|17810.5|17809.1|17812|17810.6|17812.5|17811.1|17806.5|17805.1|107
1709903700000|2024-03-08 13:15:00|17811.5|17810.1|17816.5|17815.1|17817.5|17816.1|17807.5|17806.1|213
1709904000000|2024-03-08 13:20:00|17816|17814.6|17825.6|17824.2|17828.6|17827.2|17809.5|17808.1|330
1709904300000|2024-03-08 13:25:00|17825.1|17823.7|17818.2|17816.8|17826.6|17825.2|17817.7|17816.3|229
1709904600000|2024-03-08 13:30:00|17817.7|17816.3|17838.7|17837.3|17851.2|17849.8|17789.2|17787.8|1757
1709904900000|2024-03-08 13:35:00|17839.2|17837.8|17853.2|17851.8|17854.2|17852.8|17830.7|17829.3|550
1709905200000|2024-03-08 13:40:00|17852.7|17851.3|17859.7|17858.3|17862.2|17860.8|17844.2|17842.8|681
1709905500000|2024-03-08 13:45:00|17859.2|17857.8|17843.2|17841.8|17861.2|17859.8|17842.2|17840.8|372
1709905800000|2024-03-08 13:50:00|17842.7|17841.3|17845.2|17843.8|17851.2|17849.8|17839.2|17837.8|395
1709906100000|2024-03-08 13:55:00|17845.7|17844.3|17849.2|17847.8|17851.2|17849.8|17840.2|17838.8|311
1709906400000|2024-03-08 14:00:00|17848.2|17846.8|17860.7|17859.3|17861.2|17859.8|17847.2|17845.8|471
1709906700000|2024-03-08 14:05:00|17860.2|17858.8|17847.2|17845.8|17860.7|17859.3|17845.2|17843.8|285
1709907000000|2024-03-08 14:10:00|17846.7|17845.3|17847.2|17845.8|17858.2|17856.8|17846.7|17845.3|273
1709907300000|2024-03-08 14:15:00|17846.7|17845.3|17846.7|17845.3|17848.7|17847.3|17838.7|17837.3|281
1709907600000|2024-03-08 14:20:00|17846.2|17844.8|17851.2|17849.8|17853.7|17852.3|17844.2|17842.8|229
1709907900000|2024-03-08 14:25:00|17851.7|17850.3|17847.7|17846.3|17856.2|17854.8|17843.2|17841.8|334
1709908200000|2024-03-08 14:30:00|17847.2|17845.8|17845.7|17844.3|17854.2|17852.8|17843.2|17841.8|591
1709908500000|2024-03-08 14:35:00|17846.2|17844.8|17839.1|17837.7|17846.2|17844.8|17827.1|17825.7|674
1709908800000|2024-03-08 14:40:00|17839.6|17838.2|17841.1|17839.7|17849.6|17848.2|17839.1|17837.7|607
1709909100000|2024-03-08 14:45:00|17841.6|17840.2|17843.1|17841.7|17850.6|17849.2|17838.6|17837.2|378
1709909400000|2024-03-08 14:50:00|17843.6|17842.2|17823.1|17821.7|17845.1|17843.7|17822.1|17820.7|498
1709909700000|2024-03-08 14:55:00|17822.6|17821.2|17835.1|17833.7|17836.6|17835.2|17821.1|17819.7|457
1709910000000|2024-03-08 15:00:00|17836.1|17834.7|17839.1|17837.7|17839.1|17837.7|17831.1|17829.7|383
1709910300000|2024-03-08 15:05:00|17839.6|17838.2|17828.1|17826.7|17841.1|17839.7|17826.6|17825.2|272
1709910600000|2024-03-08 15:10:00|17827.9|17826.5|17830.9|17829.5|17832.9|17831.5|17821.4|17820|269
1709910900000|2024-03-08 15:15:00|17831.4|17830|17825.9|17824.5|17835.9|17834.5|17823.9|17822.5|368
1709911200000|2024-03-08 15:20:00|17826.4|17825|17825.9|17824.5|17831.9|17830.5|17824.9|17823.5|167
1709911500000|2024-03-08 15:25:00|17825.4|17824|17822.9|17821.5|17826.9|17825.5|17819.9|17818.5|382
1709911800000|2024-03-08 15:30:00|17823.9|17822.5|17823.4|17822|17825.9|17824.5|17820.9|17819.5|274
1709912100000|2024-03-08 15:35:00|17823.9|17822.5|17828.9|17827.5|17828.9|17827.5|17816.4|17815|273
1709912400000|2024-03-08 15:40:00|17827.9|17826.5|17833.4|17832|17835.4|17834|17823.9|17822.5|226
1709912700000|2024-03-08 15:45:00|17832.9|17831.5|17832.4|17831|17836.9|17835.5|17824.9|17823.5|473
1709913000000|2024-03-08 15:50:00|17832.9|17831.5|17841.9|17840.5|17842.4|17841|17830.4|17829|707
1709913300000|2024-03-08 15:55:00|17842.4|17841|17841.9|17840.5|17848.4|17847|17838.9|17837.5|366
1709913600000|2024-03-08 16:00:00|17841.4|17840|17830.9|17829.5|17842.9|17841.5|17828.9|17827.5|404
1709913900000|2024-03-08 16:05:00|17829.9|17828.5|17827.9|17826.5|17832.4|17831|17825.9|17824.5|503
1709914200000|2024-03-08 16:10:00|17827.4|17826|17827.9|17826.5|17829.9|17828.5|17822.9|17821.5|381
1709914500000|2024-03-08 16:15:00|17825.9|17824.5|17822.9|17821.5|17826.4|17825|17819.9|17818.5|479
1709914800000|2024-03-08 16:20:00|17823.4|17822|17817.9|17816.5|17827.9|17826.5|17816.9|17815.5|624
1709915100000|2024-03-08 16:25:00|17817.4|17816|17817.9|17816.5|17822.9|17821.5|17815.9|17814.5|1041
1709915400000|2024-03-08 16:30:00|17818.6|17815.8|17817.6|17814.8|17821.1|17818.3|17807.1|17804.3|1175
1709915700000|2024-03-08 16:35:00|17818.1|17815.3|17821.6|17818.8|17823.6|17820.8|17814.6|17811.8|643
1709916000000|2024-03-08 16:40:00|17822.1|17819.3|17820.6|17817.8|17824.6|17821.8|17813.6|17810.8|536
1709916300000|2024-03-08 16:45:00|17821.1|17818.3|17814.6|17811.8|17821.6|17818.8|17809.6|17806.8|396
1709916600000|2024-03-08 16:50:00|17815.1|17812.3|17815.6|17812.8|17824.6|17821.8|17812.1|17809.3|231
1709916900000|2024-03-08 16:55:00|17815.1|17812.3|17807.6|17804.8|17818.6|17815.8|17807.1|17804.3|228
1709917200000|2024-03-08 17:00:00|17806.6|17803.8|17814.6|17811.8|17816.6|17813.8|17801.6|17798.8|242
1709917500000|2024-03-08 17:05:00|17814.1|17811.3|17806.6|17803.8|17822.1|17819.3|17804.1|17801.3|253
1709917800000|2024-03-08 17:10:00|17807.1|17804.3|17814.6|17811.8|17817.6|17814.8|17802.6|17799.8|303
1709918100000|2024-03-08 17:15:00|17815.1|17812.3|17804.1|17801.3|17815.6|17812.8|17803.6|17800.8|217
1709918400000|2024-03-08 17:20:00|17804.6|17801.8|17802.6|17799.8|17809.6|17806.8|17801.6|17798.8|184
1709918700000|2024-03-08 17:25:00|17802.1|17799.3|17813.6|17810.8|17818.6|17815.8|17802.1|17799.3|203
1709919000000|2024-03-08 17:30:00|17813.1|17810.3|17815.6|17812.8|17818.6|17815.8|17811.6|17808.8|116
1709919300000|2024-03-08 17:35:00|17816.1|17813.3|17815.1|17812.3|17816.6|17813.8|17807.6|17804.8|157
1709919600000|2024-03-08 17:40:00|17815.6|17812.8|17809.6|17806.8|17818.6|17815.8|17805.6|17802.8|135
1709919900000|2024-03-08 17:45:00|17809.1|17806.3|17800.6|17797.8|17809.6|17806.8|17800.6|17797.8|186
1709920200000|2024-03-08 17:50:00|17801.6|17798.8|17785.1|17782.3|17803.6|17800.8|17784.6|17781.8|296
1709920500000|2024-03-08 17:55:00|17785.6|17782.8|17774.6|17771.8|17787.1|17784.3|17770.6|17767.8|345
1709920800000|2024-03-08 18:00:00|17775.1|17772.3|17763.6|17760.8|17775.1|17772.3|17762.1|17759.3|271
1709921100000|2024-03-08 18:05:00|17763.1|17760.3|17775.6|17772.8|17780.6|17777.8|17758.6|17755.8|236
1709921400000|2024-03-08 18:10:00|17776.1|17773.3|17771.1|17768.3|17779.1|17776.3|17769.1|17766.3|151
1709921700000|2024-03-08 18:15:00|17771.6|17768.8|17770.6|17767.8|17776.6|17773.8|17768.6|17765.8|84
1709922000000|2024-03-08 18:20:00|17770.1|17767.3|17766.1|17763.3|17773.1|17770.3|17763.6|17760.8|128
1709922300000|2024-03-08 18:25:00|17765.6|17762.8|17770.6|17767.8|17775.6|17772.8|17764.6|17761.8|103
1709922600000|2024-03-08 18:30:00|17769.6|17766.8|17758.6|17755.8|17769.6|17766.8|17757.6|17754.8|190
1709922900000|2024-03-08 18:35:00|17759.1|17756.3|17749.6|17746.8|17759.6|17756.8|17747.1|17744.3|238
1709923200000|2024-03-08 18:40:00|17750.1|17747.3|17752.1|17749.3|17752.6|17749.8|17744.1|17741.3|199
1709923500000|2024-03-08 18:45:00|17751.6|17748.8|17750.1|17747.3|17759.1|17756.3|17749.6|17746.8|151
1709923800000|2024-03-08 18:50:00|17750.6|17747.8|17751.6|17748.8|17755.6|17752.8|17747.1|17744.3|54
1709924100000|2024-03-08 18:55:00|17752.1|17749.3|17762.6|17759.8|17763.6|17760.8|17751.1|17748.3|128
1709924400000|2024-03-08 19:00:00|17761.6|17758.8|17775.6|17772.8|17778.6|17775.8|17760.6|17757.8|218
1709924700000|2024-03-08 19:05:00|17776.1|17773.3|17774.1|17771.3|17778.6|17775.8|17769.6|17766.8|165
1709925000000|2024-03-08 19:10:00|17774.6|17771.8|17770.1|17767.3|17776.6|17773.8|17765.6|17762.8|89
1709925300000|2024-03-08 19:15:00|17770.6|17767.8|17776.1|17773.3|17779.1|17776.3|17767.6|17764.8|77
1709925600000|2024-03-08 19:20:00|17776.6|17773.8|17787.6|17784.8|17789.6|17786.8|17775.6|17772.8|214
1709925900000|2024-03-08 19:25:00|17788.1|17785.3|17785.6|17782.8|17789.6|17786.8|17780.6|17777.8|130
1709926200000|2024-03-08 19:30:00|17786.1|17783.3|17791.1|17788.3|17791.6|17788.8|17786.1|17783.3|77
1709926500000|2024-03-08 19:35:00|17791.6|17788.8|17790.1|17787.3|17795.6|17792.8|17788.6|17785.8|101
1709926800000|2024-03-08 19:40:00|17790.6|17787.8|17796.6|17793.8|17798.6|17795.8|17790.1|17787.3|141
1709927100000|2024-03-08 19:45:00|17797.1|17794.3|17788.6|17785.8|17797.1|17794.3|17785.6|17782.8|133
1709927400000|2024-03-08 19:50:00|17789.1|17786.3|17782.6|17779.8|17792.6|17789.8|17781.6|17778.8|123
1709927700000|2024-03-08 19:55:00|17783.1|17780.3|17779.1|17776.3|17786.1|17783.3|17778.6|17775.8|186
1709928000000|2024-03-08 20:00:00|17779.6|17776.8|17791.6|17788.8|17792.6|17789.8|17778.6|17775.8|159
1709928300000|2024-03-08 20:05:00|17791.1|17788.3|17778.6|17775.8|17791.6|17788.8|17778.6|17775.8|133
1709928600000|2024-03-08 20:10:00|17778.1|17775.3|17772.1|17769.3|17778.6|17775.8|17767.6|17764.8|204
1709928900000|2024-03-08 20:15:00|17771.6|17768.8|17772.1|17769.3|17775.6|17772.8|17768.6|17765.8|61
1709929200000|2024-03-08 20:20:00|17771.6|17768.8|17778.6|17775.8|17780.1|17777.3|17769.6|17766.8|125
1709929500000|2024-03-08 20:25:00|17779.1|17776.3|17763.6|17760.8|17782.6|17779.8|17761.6|17758.8|197
1709929800000|2024-03-08 20:30:00|17763.1|17760.3|17775.1|17772.3|17778.6|17775.8|17760.6|17757.8|139
1709930100000|2024-03-08 20:35:00|17775.6|17772.8|17763.6|17760.8|17776.1|17773.3|17763.6|17760.8|78
1709930400000|2024-03-08 20:40:00|17764.6|17761.8|17767.6|17764.8|17772.1|17769.3|17764.6|17761.8|143
1709930700000|2024-03-08 20:45:00|17768.1|17765.3|17769.6|17766.8|17773.6|17770.8|17766.6|17763.8|147
1709931000000|2024-03-08 20:50:00|17771.6|17768.8|17770.1|17767.3|17773.6|17770.8|17766.1|17763.3|203
1709931300000|2024-03-08 20:55:00|17769.6|17766.8|17760.6|17757.8|17769.6|17766.8|17758.1|17755.3|276
1709931600000|2024-03-08 21:00:00|17760.5|17753.5|17789.9|17782.9|17791.7|17784.7|17758.7|17751.7|18
1709931900000|2024-03-08 21:05:00|17789.1|17782.1|17783|17776|17789.9|17782.9|17781.3|17774.3|0
1709932200000|2024-03-08 21:10:00|17783.9|17776.9|17778.7|17771.7|17787.3|17780.3|17775.2|17768.2|0
1709932500000|2024-03-08 21:15:00|17779.1|17772.1|17783|17776|17784.7|17777.7|17779.1|17772.1|0
1709932800000|2024-03-08 21:20:00|17782.5|17775.5|17782.1|17775.1|17783|17776|17777.8|17770.8|0
1709933100000|2024-03-08 21:25:00|17781.3|17774.3|17779.5|17772.5|17783|17776|17776.1|17769.1|0
1709933400000|2024-03-08 21:30:00|17780.4|17773.4|17779.5|17772.5|17783|17776|17779.5|17772.5|0
1709933700000|2024-03-08 21:35:00|17780.4|17773.4|17777.8|17770.8|17780.4|17773.4|17777.8|17770.8|0
1709934000000|2024-03-08 21:40:00|17776.9|17769.9|17778.7|17771.7|17779.1|17772.1|17776.9|17769.9|0
1709934300000|2024-03-08 21:45:00|17779.5|17772.5|17780.4|17773.4|17781.3|17774.3|17777.8|17770.8|0
1709934600000|2024-03-08 21:50:00|17779.5|17772.5|17779.5|17772.5|17780.4|17773.4|17778.7|17771.7|0
1709934900000|2024-03-08 21:55:00|17779.1|17772.1|17775.9|17768.9|17779.1|17772.1|17773.9|17766.9|0
1710108000000|2024-03-10 22:00:00|17763.2|17756.2|17743.3|17736.3|17765.4|17758.4|17742.4|17735.4|0
1710108300000|2024-03-10 22:05:00|17744.2|17737.2|17744.3|17737.3|17749.4|17742.4|17738|17731|0
1710108600000|2024-03-10 22:10:00|17744.7|17737.7|17743.4|17736.4|17746.9|17739.9|17742.6|17735.6|0
1710108900000|2024-03-10 22:15:00|17743.9|17736.9|17746|17739|17748.6|17741.6|17743.4|17736.4|0
1710109200000|2024-03-10 22:20:00|17745.2|17738.2|17749.5|17742.5|17751.2|17744.2|17743|17736|0
1710109500000|2024-03-10 22:25:00|17749.9|17742.9|17751.2|17744.2|17753|17746|17749.9|17742.9|0
1710109800000|2024-03-10 22:30:00|17753|17746|17759.5|17752.5|17761.6|17754.6|17752.1|17745.1|0
1710110100000|2024-03-10 22:35:00|17759|17752|17747.8|17740.8|17759.9|17752.9|17747.8|17740.8|0
1710110400000|2024-03-10 22:40:00|17747.3|17740.3|17734.8|17727.8|17751.2|17744.2|17727|17720|0
1710110700000|2024-03-10 22:45:00|17734.3|17727.3|17735.7|17728.7|17740|17733|17730.5|17723.5|0
1710111000000|2024-03-10 22:50:00|17736.1|17729.1|17734.3|17727.3|17737.4|17730.4|17732.2|17725.2|0
1710111300000|2024-03-10 22:55:00|17734.8|17727.8|17729.1|17722.1|17736.1|17729.1|17727.9|17720.9|0
1710111600000|2024-03-10 23:00:00|17729.6|17722.6|17734.1|17727.1|17735.8|17728.8|17728.7|17721.7|0
1710111900000|2024-03-10 23:05:00|17734.9|17727.9|17741.4|17734.4|17741.4|17734.4|17733.2|17726.2|0
1710112200000|2024-03-10 23:10:00|17741|17734|17744|17737|17756.6|17749.6|17737.9|17730.9|0
1710112500000|2024-03-10 23:15:00|17743.6|17736.6|17748.8|17741.8|17749.2|17742.2|17741.8|17734.8|0
1710112800000|2024-03-10 23:20:00|17749.6|17742.6|17745.2|17738.2|17753.1|17746.1|17745.2|17738.2|0
1710113100000|2024-03-10 23:25:00|17744.3|17737.3|17749.5|17742.5|17750.4|17743.4|17743.4|17736.4|0
1710113400000|2024-03-10 23:30:00|17749.9|17742.9|17749.5|17742.5|17754.7|17747.7|17749.5|17742.5|0
1710113700000|2024-03-10 23:35:00|17746|17739|17749.5|17742.5|17750.4|17743.4|17745.2|17738.2|0
1710114000000|2024-03-10 23:40:00|17750.4|17743.4|17753.8|17746.8|17759|17752|17750.4|17743.4|0
1710114300000|2024-03-10 23:45:00|17753|17746|17759.9|17752.9|17759.9|17752.9|17753|17746|0
1710114600000|2024-03-10 23:50:00|17760.8|17753.8|17759.9|17752.9|17765.1|17758.1|17756.4|17749.4|0
1710114900000|2024-03-10 23:55:00|17760.8|17753.8|17766.8|17759.8|17766.8|17759.8|17756.9|17749.9|0
1710115200000|2024-03-11 00:00:00|17765.1|17758.1|17763.4|17756.4|17767.7|17760.7|17759.5|17752.5|0
1710115500000|2024-03-11 00:05:00|17762.5|17755.5|17758.6|17751.6|17762.9|17755.9|17756.4|17749.4|0
1710115800000|2024-03-11 00:10:00|17758.2|17751.2|17757.2|17750.2|17766.1|17759.1|17757.2|17750.2|0
1710116100000|2024-03-11 00:15:00|17756.4|17749.4|17752.2|17747.2|17765.7|17760.7|17750.7|17745.7|161
1710116400000|2024-03-11 00:20:00|17752.7|17747.7|17752.2|17747.2|17754.2|17749.2|17750.7|17745.7|34
1710116700000|2024-03-11 00:25:00|17752.7|17747.7|17744.7|17739.7|17752.7|17747.7|17743.7|17738.7|19
1710117000000|2024-03-11 00:30:00|17745.2|17740.2|17741.2|17736.2|17746.7|17741.7|17741.2|17736.2|25
1710117300000|2024-03-11 00:35:00|17740.7|17735.7|17734.2|17729.2|17740.7|17735.7|17733.2|17728.2|39
1710117600000|2024-03-11 00:40:00|17734.7|17729.7|17733.2|17728.2|17735.7|17730.7|17732.7|17727.7|12
1710117900000|2024-03-11 00:45:00|17733.7|17728.7|17740.2|17735.2|17742.7|17737.7|17733.2|17728.2|14
1710118200000|2024-03-11 00:50:00|17739.7|17734.7|17741.2|17736.2|17741.7|17736.7|17738.7|17733.7|6
1710118500000|2024-03-11 00:55:00|17740.7|17735.7|17737.7|17732.7|17741.2|17736.2|17735.2|17730.2|9
1710118800000|2024-03-11 01:00:00|17738.2|17733.2|17742.7|17737.7|17743.2|17738.2|17736.7|17731.7|31
1710119100000|2024-03-11 01:05:00|17743.2|17738.2|17747.2|17742.2|17747.2|17742.2|17739.7|17734.7|17
1710119400000|2024-03-11 01:10:00|17747.7|17742.7|17747.2|17742.2|17750.7|17745.7|17745.2|17740.2|10
1710119700000|2024-03-11 01:15:00|17746.7|17741.7|17748.2|17743.2|17752.2|17747.2|17746.2|17741.2|49
1710120000000|2024-03-11 01:20:00|17747.7|17742.7|17755.2|17750.2|17755.2|17750.2|17746.7|17741.7|18
1710120300000|2024-03-11 01:25:00|17754.7|17749.7|17754.7|17749.7|17755.2|17750.2|17751.7|17746.7|21
1710120600000|2024-03-11 01:30:00|17755.2|17750.2|17757.7|17752.7|17760.7|17755.7|17755.2|17750.2|23
1710120900000|2024-03-11 01:35:00|17758.2|17753.2|17757.7|17752.7|17760.2|17755.2|17757.7|17752.7|4
1710121200000|2024-03-11 01:40:00|17758.7|17753.7|17760.2|17755.2|17764.7|17759.7|17758.2|17753.2|26
1710121500000|2024-03-11 01:45:00|17760.7|17755.7|17752.2|17747.2|17762.2|17757.2|17750.7|17745.7|23
1710121800000|2024-03-11 01:50:00|17751.7|17746.7|17742.2|17737.2|17752.7|17747.7|17741.2|17736.2|16
1710122100000|2024-03-11 01:55:00|17742.7|17737.7|17742.7|17737.7|17746.7|17741.7|17742.2|17737.2|6
1710122400000|2024-03-11 02:00:00|17743.2|17738.2|17740.2|17735.2|17743.2|17738.2|17735.7|17730.7|5
1710122700000|2024-03-11 02:05:00|17740.7|17735.7|17745.2|17740.2|17745.7|17740.7|17740.7|17735.7|15
1710123000000|2024-03-11 02:10:00|17744.7|17739.7|17739.7|17734.7|17745.2|17740.2|17736.7|17731.7|22
1710123300000|2024-03-11 02:15:00|17740.2|17735.2|17743.2|17738.2|17743.2|17738.2|17739.2|17734.2|26
1710123600000|2024-03-11 02:20:00|17742.7|17737.7|17740.2|17735.2|17743.2|17738.2|17738.2|17733.2|27
1710123900000|2024-03-11 02:25:00|17740.7|17735.7|17747.2|17742.2|17748.2|17743.2|17740.2|17735.2|32
1710124200000|2024-03-11 02:30:00|17747.7|17742.7|17738.2|17733.2|17748.2|17743.2|17738.2|17733.2|19
1710124500000|2024-03-11 02:35:00|17738.7|17733.7|17739.2|17734.2|17739.2|17734.2|17736.7|17731.7|10
1710124800000|2024-03-11 02:40:00|17739.7|17734.7|17745.2|17740.2|17748.7|17743.7|17739.7|17734.7|27
1710125100000|2024-03-11 02:45:00|17744.7|17739.7|17744.7|17739.7|17745.7|17740.7|17741.7|17736.7|6
1710125400000|2024-03-11 02:50:00|17744.2|17739.2|17738.2|17733.2|17744.2|17739.2|17737.2|17732.2|15
1710125700000|2024-03-11 02:55:00|17738.7|17733.7|17741.2|17736.2|17743.7|17738.7|17738.2|17733.2|2
1710126000000|2024-03-11 03:00:00|17740.7|17735.7|17742.2|17737.2|17748.2|17743.2|17740.7|17735.7|30
1710126300000|2024-03-11 03:05:00|17742.7|17737.7|17746.2|17741.2|17746.2|17741.2|17742.2|17737.2|2
1710126600000|2024-03-11 03:10:00|17745.7|17740.7|17746.7|17741.7|17747.2|17742.2|17745.2|17740.2|5
1710126900000|2024-03-11 03:15:00|17747.2|17742.2|17746.7|17741.7|17748.2|17743.2|17746.2|17741.2|0
1710127200000|2024-03-11 03:20:00|17746.2|17741.2|17751.2|17746.2|17752.2|17747.2|17746.2|17741.2|12
1710127500000|2024-03-11 03:25:00|17751.7|17746.7|17750.2|17745.2|17752.7|17747.7|17749.2|17744.2|8
1710127800000|2024-03-11 03:30:00|17749.7|17744.7|17747.2|17742.2|17751.2|17746.2|17746.2|17741.2|5
1710128100000|2024-03-11 03:35:00|17746.7|17741.7|17745.7|17740.7|17747.2|17742.2|17745.2|17740.2|9
1710128400000|2024-03-11 03:40:00|17745.2|17740.2|17744.7|17739.7|17746.2|17741.2|17744.7|17739.7|5
1710128700000|2024-03-11 03:45:00|17745.2|17740.2|17740.7|17735.7|17745.2|17740.2|17740.2|17735.2|2
1710129000000|2024-03-11 03:50:00|17741.2|17736.2|17739.2|17734.2|17742.2|17737.2|17738.2|17733.2|9
1710129300000|2024-03-11 03:55:00|17739.7|17734.7|17729.2|17724.2|17739.7|17734.7|17727.2|17722.2|32
1710129600000|2024-03-11 04:00:00|17728.7|17723.7|17723.2|17718.2|17728.7|17723.7|17723.2|17718.2|17
1710129900000|2024-03-11 04:05:00|17722.7|17717.7|17724.7|17719.7|17724.7|17719.7|17720.2|17715.2|16
1710130200000|2024-03-11 04:10:00|17723.7|17718.7|17724.7|17719.7|17725.2|17720.2|17722.7|17717.7|5
1710130500000|2024-03-11 04:15:00|17725.2|17720.2|17727.2|17722.2|17728.7|17723.7|17724.7|17719.7|8
1710130800000|2024-03-11 04:20:00|17726.7|17721.7|17723.2|17718.2|17730.2|17725.2|17723.2|17718.2|11
1710131100000|2024-03-11 04:25:00|17723.7|17718.7|17723.2|17718.2|17724.7|17719.7|17722.7|17717.7|6
1710131400000|2024-03-11 04:30:00|17723.7|17718.7|17716.2|17711.2|17723.7|17718.7|17715.7|17710.7|13
1710131700000|2024-03-11 04:35:00|17716.7|17711.7|17719.2|17714.2|17721.7|17716.7|17716.2|17711.2|9
1710132000000|2024-03-11 04:40:00|17718.2|17713.2|17717.2|17712.2|17720.7|17715.7|17716.7|17711.7|10
1710132300000|2024-03-11 04:45:00|17716.7|17711.7|17716.7|17711.7|17717.2|17712.2|17715.7|17710.7|1
1710132600000|2024-03-11 04:50:00|17717.2|17712.2|17714.7|17709.7|17717.2|17712.2|17713.7|17708.7|23
1710132900000|2024-03-11 04:55:00|17715.2|17710.2|17716.7|17711.7|17717.7|17712.7|17714.7|17709.7|5
1710133200000|2024-03-11 05:00:00|17716.2|17711.2|17721.2|17716.2|17722.2|17717.2|17716.2|17711.2|10
1710133500000|2024-03-11 05:05:00|17720.7|17715.7|17722.7|17717.7|17726.7|17721.7|17717.2|17712.2|39
1710133800000|2024-03-11 05:10:00|17722.2|17717.2|17722.7|17717.7|17726.7|17721.7|17722.2|17717.2|8
1710134100000|2024-03-11 05:15:00|17722.2|17717.2|17724.7|17719.7|17724.7|17719.7|17721.7|17716.7|3
1710134400000|2024-03-11 05:20:00|17723.7|17718.7|17724.7|17719.7|17724.7|17719.7|17723.7|17718.7|4
1710134700000|2024-03-11 05:25:00|17725.2|17720.2|17725.7|17720.7|17727.2|17722.2|17724.7|17719.7|1
1710135000000|2024-03-11 05:30:00|17726.7|17721.7|17730.2|17725.2|17731.2|17726.2|17726.2|17721.2|15
1710135300000|2024-03-11 05:35:00|17729.7|17724.7|17728.2|17723.2|17734.2|17729.2|17727.7|17722.7|30
1710135600000|2024-03-11 05:40:00|17730.7|17725.7|17730.2|17725.2|17732.2|17727.2|17729.2|17724.2|13
1710135900000|2024-03-11 05:45:00|17730.7|17725.7|17730.2|17725.2|17732.2|17727.2|17728.7|17723.7|14
1710136200000|2024-03-11 05:50:00|17729.7|17724.7|17733.2|17728.2|17734.2|17729.2|17728.2|17723.2|18
1710136500000|2024-03-11 05:55:00|17733.7|17728.7|17741.2|17736.2|17741.2|17736.2|17733.2|17728.2|12
1710136800000|2024-03-11 06:00:00|17741.7|17736.7|17745.2|17740.2|17746.2|17741.2|17740.7|17735.7|18
1710137100000|2024-03-11 06:05:00|17744.7|17739.7|17744.2|17739.2|17745.2|17740.2|17740.7|17735.7|19
1710137400000|2024-03-11 06:10:00|17744.7|17739.7|17739.7|17734.7|17745.2|17740.2|17736.7|17731.7|16
1710137700000|2024-03-11 06:15:00|17740.2|17735.2|17741.7|17736.7|17742.2|17737.2|17738.2|17733.2|15
1710138000000|2024-03-11 06:20:00|17742.2|17737.2|17741.2|17736.2|17744.2|17739.2|17740.7|17735.7|22
1710138300000|2024-03-11 06:25:00|17741.7|17736.7|17741.2|17736.2|17743.2|17738.2|17740.7|17735.7|4
1710138600000|2024-03-11 06:30:00|17740.7|17735.7|17737.2|17732.2|17741.2|17736.2|17736.7|17731.7|7
1710138900000|2024-03-11 06:35:00|17735.2|17730.2|17743.2|17738.2|17743.7|17738.7|17735.2|17730.2|28
1710139200000|2024-03-11 06:40:00|17742.7|17737.7|17739.2|17734.2|17742.7|17737.7|17737.2|17732.2|18
1710139500000|2024-03-11 06:45:00|17738.7|17733.7|17741.2|17736.2|17742.2|17737.2|17738.2|17733.2|9
1710139800000|2024-03-11 06:50:00|17741.7|17736.7|17739.2|17734.2|17741.7|17736.7|17738.7|17733.7|25
1710140100000|2024-03-11 06:55:00|17744.2|17739.2|17750.2|17745.2|17753.2|17748.2|17743.7|17738.7|163
1710140400000|2024-03-11 07:00:00|17749.1|17746.3|17749.1|17746.3|17757.1|17754.3|17744.1|17741.3|304
1710140700000|2024-03-11 07:05:00|17749.6|17746.8|17750.6|17747.8|17753.1|17750.3|17743.1|17740.3|139
1710141000000|2024-03-11 07:10:00|17750.1|17747.3|17737.6|17734.8|17750.1|17747.3|17737.6|17734.8|89
1710141300000|2024-03-11 07:15:00|17738.1|17735.3|17733.1|17730.3|17741.1|17738.3|17733.1|17730.3|187
1710141600000|2024-03-11 07:20:00|17732.6|17729.8|17720.1|17717.3|17734.6|17731.8|17719.1|17716.3|154
1710141900000|2024-03-11 07:25:00|17720.6|17717.8|17733.1|17730.3|17734.1|17731.3|17718.6|17715.8|186
1710142200000|2024-03-11 07:30:00|17733.6|17730.8|17715.1|17712.3|17737.1|17734.3|17714.6|17711.8|310
1710142500000|2024-03-11 07:35:00|17716.1|17713.3|17716.1|17713.3|17717.6|17714.8|17710.6|17707.8|271
1710142800000|2024-03-11 07:40:00|17716.6|17713.8|17716.6|17713.8|17722.1|17719.3|17713.6|17710.8|173
1710143100000|2024-03-11 07:45:00|17716.1|17713.3|17738.1|17735.3|17738.6|17735.8|17715.6|17712.8|240
1710143400000|2024-03-11 07:50:00|17738.6|17735.8|17744.1|17741.3|17747.1|17744.3|17738.1|17735.3|228
1710143700000|2024-03-11 07:55:00|17744.6|17741.8|17722.1|17719.3|17745.6|17742.8|17719.1|17716.3|266
1710144000000|2024-03-11 08:00:00|17721.4|17720|17685.9|17684.5|17727.9|17726.5|17682.9|17681.5|2360
1710144300000|2024-03-11 08:05:00|17685.4|17684|17696.4|17695|17705.4|17704|17685.4|17684|830
1710144600000|2024-03-11 08:10:00|17696.9|17695.5|17688.4|17687|17704.9|17703.5|17685.4|17684|677
1710144900000|2024-03-11 08:15:00|17688.9|17687.5|17707.4|17706|17708.9|17707.5|17684.4|17683|473
1710145200000|2024-03-11 08:20:00|17706.9|17705.5|17719.4|17718|17726.4|17725|17700.4|17699|543
1710145500000|2024-03-11 08:25:00|17719.9|17718.5|17708.4|17707|17723.9|17722.5|17703.9|17702.5|499
1710145800000|2024-03-11 08:30:00|17708.9|17707.5|17710.4|17709|17716.4|17715|17700.4|17699|533
1710146100000|2024-03-11 08:35:00|17710.9|17709.5|17710.9|17709.5|17722.9|17721.5|17709.4|17708|427
1710146400000|2024-03-11 08:40:00|17711.4|17710|17700.4|17699|17713.9|17712.5|17699.4|17698|451
1710146700000|2024-03-11 08:45:00|17699.9|17698.5|17679.4|17678|17700.4|17699|17677.4|17676|402
1710147000000|2024-03-11 08:50:00|17678.9|17677.5|17665.4|17664|17678.9|17677.5|17660.9|17659.5|1570
1710147300000|2024-03-11 08:55:00|17664.9|17663.5|17683.9|17682.5|17684.4|17683|17663.4|17662|878
1710147600000|2024-03-11 09:00:00|17684.4|17683|17699.9|17698.5|17701.4|17700|17683.4|17682|1215
1710147900000|2024-03-11 09:05:00|17699.4|17698|17697.4|17696|17699.9|17698.5|17689.9|17688.5|377
1710148200000|2024-03-11 09:10:00|17696.4|17695|17681.9|17680.5|17697.9|17696.5|17678.9|17677.5|294
1710148500000|2024-03-11 09:15:00|17681.4|17680|17682.4|17681|17682.4|17681|17672.4|17671|271
1710148800000|2024-03-11 09:20:00|17682.9|17681.5|17678.4|17677|17688.4|17687|17674.9|17673.5|314
1710149100000|2024-03-11 09:25:00|17677.9|17676.5|17681.9|17680.5|17692.4|17691|17675.4|17674|539
1710149400000|2024-03-11 09:30:00|17681.4|17680|17672.9|17671.5|17685.9|17684.5|17672.4|17671|163
1710149700000|2024-03-11 09:35:00|17673.4|17672|17665.9|17664.5|17676.9|17675.5|17664.4|17663|325
1710150000000|2024-03-11 09:40:00|17665.4|17664|17673.4|17672|17676.9|17675.5|17664.9|17663.5|653
1710150300000|2024-03-11 09:45:00|17673.9|17672.5|17681.4|17680|17683.4|17682|17671.9|17670.5|854
1710150600000|2024-03-11 09:50:00|17681.9|17680.5|17686.4|17685|17690.9|17689.5|17681.4|17680|1060
1710150900000|2024-03-11 09:55:00|17687.4|17686|17690.4|17689|17690.4|17689|17685.4|17684|210
1710151200000|2024-03-11 10:00:00|17690.9|17689.5|17698.9|17697.5|17699.4|17698|17688.9|17687.5|194
1710151500000|2024-03-11 10:05:00|17699.4|17698|17703.4|17702|17704.4|17703|17696.4|17695|447
1710151800000|2024-03-11 10:10:00|17704.4|17703|17697.4|17696|17705.9|17704.5|17696.9|17695.5|245
1710152100000|2024-03-11 10:15:00|17696.4|17695|17696.9|17695.5|17699.9|17698.5|17693.4|17692|384
1710152400000|2024-03-11 10:20:00|17696.4|17695|17680.4|17679|17698.4|17697|17680.4|17679|276
1710152700000|2024-03-11 10:25:00|17679.9|17678.5|17683.9|17682.5|17686.9|17685.5|17678.9|17677.5|254
1710153000000|2024-03-11 10:30:00|17684.4|17683|17688.4|17687|17688.9|17687.5|17681.9|17680.5|176
1710153300000|2024-03-11 10:35:00|17688.9|17687.5|17705.9|17704.5|17705.9|17704.5|17687.4|17686|187
1710153600000|2024-03-11 10:40:00|17705.4|17704|17709.9|17708.5|17715.4|17714|17705.4|17704|486
1710153900000|2024-03-11 10:45:00|17709.4|17708|17722.4|17721|17723.4|17722|17709.4|17708|306
1710154200000|2024-03-11 10:50:00|17722.9|17721.5|17713.4|17712|17723.4|17722|17711.9|17710.5|292
1710154500000|2024-03-11 10:55:00|17713.9|17712.5|17710.9|17709.5|17715.4|17714|17709.4|17708|216
1710154800000|2024-03-11 11:00:00|17711.4|17710|17723.9|17722.5|17724.4|17723|17705.4|17704|317
1710155100000|2024-03-11 11:05:00|17723.4|17722|17713.9|17712.5|17723.4|17722|17709.4|17708|386
1710155400000|2024-03-11 11:10:00|17714.4|17713|17719.9|17718.5|17724.4|17723|17713.4|17712|646
1710155700000|2024-03-11 11:15:00|17720.4|17719|17711.9|17710.5|17722.9|17721.5|17710.9|17709.5|130
1710156000000|2024-03-11 11:20:00|17712.4|17711|17718.4|17717|17720.4|17719|17712.4|17711|1190
1710156300000|2024-03-11 11:25:00|17718.9|17717.5|17721.9|17720.5|17724.9|17723.5|17717.9|17716.5|164
1710156600000|2024-03-11 11:30:00|17721.4|17720|17715.9|17714.5|17722.4|17721|17712.4|17711|210
1710156900000|2024-03-11 11:35:00|17715.4|17714|17720.9|17719.5|17721.4|17720|17714.4|17713|215
1710157200000|2024-03-11 11:40:00|17720.4|17719|17724.9|17723.5|17727.9|17726.5|17719.9|17718.5|139
1710157500000|2024-03-11 11:45:00|17726.4|17725|17713.4|17712|17727.4|17726|17712.9|17711.5|636
1710157800000|2024-03-11 11:50:00|17712.9|17711.5|17710.9|17709.5|17712.9|17711.5|17706.4|17705|337
1710158100000|2024-03-11 11:55:00|17710.4|17709|17715.4|17714|17718.9|17717.5|17708.4|17707|215
1710158400000|2024-03-11 12:00:00|17714.9|17713.5|17708.4|17707|17714.9|17713.5|17705.4|17704|282
1710158700000|2024-03-11 12:05:00|17708.9|17707.5|17701.4|17700|17714.4|17713|17700.4|17699|263
1710159000000|2024-03-11 12:10:00|17700.9|17699.5|17696.4|17695|17702.4|17701|17692.4|17691|278
1710159300000|2024-03-11 12:15:00|17695.9|17694.5|17689.9|17688.5|17696.9|17695.5|17684.4|17683|342
1710159600000|2024-03-11 12:20:00|17690.4|17689|17688.9|17687.5|17695.4|17694|17684.4|17683|214
1710159900000|2024-03-11 12:25:00|17688.4|17687|17697.4|17696|17698.4|17697|17687.4|17686|272
1710160200000|2024-03-11 12:30:00|17696.4|17695|17696.4|17695|17703.4|17702|17692.9|17691.5|1120
1710160500000|2024-03-11 12:35:00|17696.9|17695.5|17693.4|17692|17698.4|17697|17689.9|17688.5|209
1710160800000|2024-03-11 12:40:00|17692.8|17691.4|17688.8|17687.4|17697.8|17696.4|17687.8|17686.4|148
1710161100000|2024-03-11 12:45:00|17688.3|17686.9|17685.3|17683.9|17693.8|17692.4|17684.8|17683.4|152
1710161400000|2024-03-11 12:50:00|17684.8|17683.4|17705.3|17703.9|17707.8|17706.4|17682.8|17681.4|264
1710161700000|2024-03-11 12:55:00|17704.8|17703.4|17713.3|17711.9|17714.8|17713.4|17699.8|17698.4|716
1710162000000|2024-03-11 13:00:00|17713.8|17712.4|17711.8|17710.4|17718.3|17716.9|17709.3|17707.9|600
1710162300000|2024-03-11 13:05:00|17712.3|17710.9|17720.3|17718.9|17723.3|17721.9|17711.8|17710.4|251
1710162600000|2024-03-11 13:10:00|17719.8|17718.4|17728.8|17727.4|17731.3|17729.9|17719.8|17718.4|522
1710162900000|2024-03-11 13:15:00|17728.3|17726.9|17724.8|17723.4|17729.3|17727.9|17721.3|17719.9|248
1710163200000|2024-03-11 13:20:00|17724.3|17722.9|17717.8|17716.4|17725.8|17724.4|17716.8|17715.4|441
1710163500000|2024-03-11 13:25:00|17717.3|17715.9|17716.8|17715.4|17720.8|17719.4|17713.8|17712.4|350
1710163800000|2024-03-11 13:30:00|17716.3|17714.9|17728.8|17727.4|17731.8|17730.4|17715.3|17713.9|804
1710164100000|2024-03-11 13:35:00|17728.3|17726.9|17731.8|17730.4|17733.3|17731.9|17726.8|17725.4|855
1710164400000|2024-03-11 13:40:00|17732.3|17730.9|17733.8|17732.4|17735.8|17734.4|17727.8|17726.4|447
1710164700000|2024-03-11 13:45:00|17733.3|17731.9|17726.8|17725.4|17738.3|17736.9|17721.8|17720.4|619
1710165000000|2024-03-11 13:50:00|17727.3|17725.9|17718.8|17717.4|17729.8|17728.4|17717.8|17716.4|487
1710165300000|2024-03-11 13:55:00|17719.3|17717.9|17719.8|17718.4|17728.8|17727.4|17718.3|17716.9|337
1710165600000|2024-03-11 14:00:00|17720.3|17718.9|17715.8|17714.4|17726.8|17725.4|17713.8|17712.4|578
1710165900000|2024-03-11 14:05:00|17716.3|17714.9|17715.3|17713.9|17718.8|17717.4|17708.3|17706.9|509
1710166200000|2024-03-11 14:10:00|17715.8|17714.4|17706.8|17705.4|17716.3|17714.9|17700.8|17699.4|596
1710166500000|2024-03-11 14:15:00|17707.3|17705.9|17713.3|17711.9|17713.8|17712.4|17700.8|17699.4|603
1710166800000|2024-03-11 14:20:00|17713.8|17712.4|17697.3|17695.9|17715.3|17713.9|17696.8|17695.4|1221
1710167100000|2024-03-11 14:25:00|17697.8|17696.4|17696.8|17695.4|17701.8|17700.4|17692.8|17691.4|420
1710167400000|2024-03-11 14:30:00|17697.3|17695.9|17709.8|17708.4|17712.8|17711.4|17696.3|17694.9|568
1710167700000|2024-03-11 14:35:00|17710.3|17708.9|17688.8|17687.4|17711.3|17709.9|17686.3|17684.9|473
1710168000000|2024-03-11 14:40:00|17688.3|17686.9|17686.8|17685.4|17699.8|17698.4|17686.8|17685.4|679
1710168300000|2024-03-11 14:45:00|17685.8|17684.4|17686.8|17685.4|17687.3|17685.9|17678.8|17677.4|938
1710168600000|2024-03-11 14:50:00|17686.3|17684.9|17696.8|17695.4|17697.3|17695.9|17686.3|17684.9|570
1710168900000|2024-03-11 14:55:00|17697.3|17695.9|17697.8|17696.4|17700.8|17699.4|17692.8|17691.4|420
1710169200000|2024-03-11 15:00:00|17697.3|17695.9|17696.8|17695.4|17701.8|17700.4|17692.8|17691.4|487
1710169500000|2024-03-11 15:05:00|17696.3|17694.9|17704.3|17702.9|17706.8|17705.4|17696.3|17694.9|551
1710169800000|2024-03-11 15:10:00|17703.6|17702.2|17692.1|17690.7|17704.1|17702.7|17686.1|17684.7|572
1710170100000|2024-03-11 15:15:00|17692.6|17691.2|17696.1|17694.7|17698.1|17696.7|17689.1|17687.7|491
1710170400000|2024-03-11 15:20:00|17696.6|17695.2|17690.1|17688.7|17699.6|17698.2|17686.6|17685.2|358
1710170700000|2024-03-11 15:25:00|17690.6|17689.2|17692.1|17690.7|17696.1|17694.7|17689.1|17687.7|450
1710171000000|2024-03-11 15:30:00|17691.6|17690.2|17703.1|17701.7|17703.6|17702.2|17688.1|17686.7|555
1710171300000|2024-03-11 15:35:00|17702.6|17701.2|17707.1|17705.7|17712.1|17710.7|17702.1|17700.7|651
1710171600000|2024-03-11 15:40:00|17707.6|17706.2|17717.1|17715.7|17719.1|17717.7|17704.6|17703.2|568
1710171900000|2024-03-11 15:45:00|17717.6|17716.2|17715.6|17714.2|17722.1|17720.7|17713.1|17711.7|462
1710172200000|2024-03-11 15:50:00|17716.1|17714.7|17718.1|17716.7|17719.1|17717.7|17713.1|17711.7|375
1710172500000|2024-03-11 15:55:00|17717.6|17716.2|17721.1|17719.7|17722.6|17721.2|17716.1|17714.7|319
1710172800000|2024-03-11 16:00:00|17721.6|17720.2|17725.1|17723.7|17726.1|17724.7|17718.1|17716.7|522
1710173100000|2024-03-11 16:05:00|17724.6|17723.2|17727.1|17725.7|17732.1|17730.7|17723.1|17721.7|534
1710173400000|2024-03-11 16:10:00|17727.6|17726.2|17738.1|17736.7|17740.1|17738.7|17723.1|17721.7|440
1710173700000|2024-03-11 16:15:00|17737.1|17735.7|17742.1|17740.7|17745.1|17743.7|17736.1|17734.7|635
1710174000000|2024-03-11 16:20:00|17742.6|17741.2|17746.1|17744.7|17747.1|17745.7|17741.1|17739.7|847
1710174300000|2024-03-11 16:25:00|17745.6|17744.2|17746.1|17744.7|17749.1|17747.7|17744.1|17742.7|1920
1710174600000|2024-03-11 16:30:00|17746.8|17744|17747.3|17744.5|17749.8|17747|17743.8|17741|1606
1710174900000|2024-03-11 16:35:00|17746.8|17744|17748.8|17746|17752.8|17750|17744.8|17742|624
1710175200000|2024-03-11 16:40:00|17748.3|17745.5|17754.8|17752|17760.8|17758|17748.3|17745.5|398
1710175500000|2024-03-11 16:45:00|17755.3|17752.5|17757.8|17755|17761.8|17759|17753.8|17751|485
1710175800000|2024-03-11 16:50:00|17757.3|17754.5|17761.8|17759|17762.8|17760|17754.8|17752|192
1710176100000|2024-03-11 16:55:00|17762.3|17759.5|17756.8|17754|17762.8|17760|17756.3|17753.5|152
1710176400000|2024-03-11 17:00:00|17757.3|17754.5|17760.8|17758|17765.8|17763|17755.3|17752.5|221
1710176700000|2024-03-11 17:05:00|17761.3|17758.5|17757.3|17754.5|17764.8|17762|17753.8|17751|229
1710177000000|2024-03-11 17:10:00|17756.8|17754|17752.3|17749.5|17761.8|17759|17748.8|17746|224
1710177300000|2024-03-11 17:15:00|17751.8|17749|17757.8|17755|17758.8|17756|17751.3|17748.5|246
1710177600000|2024-03-11 17:20:00|17758.3|17755.5|17762.3|17759.5|17765.3|17762.5|17755.8|17753|151
1710177900000|2024-03-11 17:25:00|17762.8|17760|17765.3|17762.5|17765.8|17763|17761.8|17759|125
1710178200000|2024-03-11 17:30:00|17765.8|17763|17768.3|17765.5|17774.8|17772|17763.8|17761|286
1710178500000|2024-03-11 17:35:00|17768.8|17766|17765.3|17762.5|17772.8|17770|17763.8|17761|171
1710178800000|2024-03-11 17:40:00|17765.8|17763|17759.8|17757|17767.8|17765|17757.8|17755|160
1710179100000|2024-03-11 17:45:00|17759.3|17756.5|17761.8|17759|17763.8|17761|17757.8|17755|129
1710179400000|2024-03-11 17:50:00|17762.3|17759.5|17762.3|17759.5|17767.3|17764.5|17758.3|17755.5|125
1710179700000|2024-03-11 17:55:00|17762.8|17760|17773.8|17771|17775.8|17773|17762.3|17759.5|226
1710180000000|2024-03-11 18:00:00|17774.3|17771.5|17776.8|17774|17777.3|17774.5|17768.8|17766|190
1710180300000|2024-03-11 18:05:00|17775.8|17773|17776.3|17773.5|17777.8|17775|17773.3|17770.5|96
1710180600000|2024-03-11 18:10:00|17775.8|17773|17769.8|17767|17777.8|17775|17764.8|17762|110
1710180900000|2024-03-11 18:15:00|17770.3|17767.5|17770.8|17768|17776.8|17774|17769.8|17767|90
1710181200000|2024-03-11 18:20:00|17771.3|17768.5|17774.8|17772|17776.8|17774|17769.8|17767|137
1710181500000|2024-03-11 18:25:00|17774.3|17771.5|17773.3|17770.5|17775.8|17773|17768.8|17766|140
1710181800000|2024-03-11 18:30:00|17773.8|17771|17768.8|17766|17777.8|17775|17767.8|17765|148
1710182100000|2024-03-11 18:35:00|17767.8|17765|17769.8|17767|17773.3|17770.5|17766.8|17764|133
1710182400000|2024-03-11 18:40:00|17770.8|17768|17775.8|17773|17776.8|17774|17769.8|17767|118
1710182700000|2024-03-11 18:45:00|17776.3|17773.5|17778.8|17776|17779.8|17777|17773.8|17771|88
1710183000000|2024-03-11 18:50:00|17779.3|17776.5|17774.3|17771.5|17781.8|17779|17773.8|17771|192
1710183300000|2024-03-11 18:55:00|17774.8|17772|17777.8|17775|17778.3|17775.5|17773.8|17771|122
1710183600000|2024-03-11 19:00:00|17777.3|17774.5|17775.8|17773|17778.8|17776|17773.8|17771|93
1710183900000|2024-03-11 19:05:00|17776.3|17773.5|17773.8|17771|17776.8|17774|17773.8|17771|79
1710184200000|2024-03-11 19:10:00|17774.3|17771.5|17768.8|17766|17776.3|17773.5|17768.3|17765.5|125
1710184500000|2024-03-11 19:15:00|17769.3|17766.5|17766.8|17764|17773.8|17771|17764.8|17762|141
1710184800000|2024-03-11 19:20:00|17766.3|17763.5|17767.8|17765|17773.3|17770.5|17765.8|17763|116
1710185100000|2024-03-11 19:25:00|17767.3|17764.5|17762.8|17760|17768.8|17766|17762.8|17760|122
1710185400000|2024-03-11 19:30:00|17761.8|17759|17769.3|17766.5|17770.8|17768|17761.8|17759|95
1710185700000|2024-03-11 19:35:00|17769.8|17767|17762.8|17760|17770.8|17768|17760.8|17758|101
1710186000000|2024-03-11 19:40:00|17763.3|17760.5|17772.8|17770|17774.8|17772|17762.8|17760|168
1710186300000|2024-03-11 19:45:00|17772.3|17769.5|17763.8|17761|17773.8|17771|17762.3|17759.5|112
1710186600000|2024-03-11 19:50:00|17764.8|17762|17762.8|17760|17766.8|17764|17759.8|17757|230
1710186900000|2024-03-11 19:55:00|17761.8|17759|17775.8|17773|17777.3|17774.5|17761.8|17759|150
1710187200000|2024-03-11 20:00:00|17776.3|17773.5|17771.8|17769|17777.8|17775|17770.8|17768|110
1710187500000|2024-03-11 20:05:00|17772.3|17769.5|17778.8|17776|17779.3|17776.5|17771.8|17769|43
1710187800000|2024-03-11 20:10:00|17779.3|17776.5|17782.8|17780|17784.8|17782|17778.8|17776|82
1710188100000|2024-03-11 20:15:00|17782.3|17779.5|17781.8|17779|17783.8|17781|17781.3|17778.5|30
1710188400000|2024-03-11 20:20:00|17782.3|17779.5|17780.8|17778|17783.8|17781|17780.8|17778|56
1710188700000|2024-03-11 20:25:00|17781.3|17778.5|17781.3|17778.5|17784.8|17782|17780.8|17778|34
1710189000000|2024-03-11 20:30:00|17781.8|17779|17785.3|17782.5|17788.3|17785.5|17781.3|17778.5|138
1710189300000|2024-03-11 20:35:00|17784.8|17782|17786.8|17784|17789.8|17787|17784.8|17782|78
1710189600000|2024-03-11 20:40:00|17787.3|17784.5|17786.8|17784|17787.8|17785|17785.8|17783|46
1710189900000|2024-03-11 20:45:00|17787.8|17785|17786.8|17784|17787.8|17785|17785.8|17783|30
1710190200000|2024-03-11 20:50:00|17787.3|17784.5|17785.8|17783|17787.8|17785|17785.3|17782.5|67
1710190500000|2024-03-11 20:55:00|17784.8|17782|17786.8|17784|17788.3|17785.5|17783.3|17780.5|136
1710190800000|2024-03-11 21:00:00|17786.3|17783.5|17786.8|17779.8|17788.8|17783.5|17786.3|17779.4|20
1710191100000|2024-03-11 21:05:00|17786.5|17779.5|17786.4|17779.4|17786.8|17779.8|17786.4|17779.4|0
1710191400000|2024-03-11 21:10:00|17786.2|17779.2|17785.2|17778.2|17786.4|17779.4|17784.8|17777.8|0
1710191700000|2024-03-11 21:15:00|17784.7|17777.7|17785.4|17778.4|17785.6|17778.6|17784|17777|0
1710192000000|2024-03-11 21:20:00|17785.1|17778.1|17784.4|17777.4|17785.1|17778.1|17784.4|17777.4|0
1710192300000|2024-03-11 21:25:00|17784.3|17777.3|17786|17779|17786|17779|17784.3|17777.3|0
1710192600000|2024-03-11 21:30:00|17785.8|17778.8|17786|17779|17786.2|17779.2|17785.6|17778.6|0
1710192900000|2024-03-11 21:35:00|17786.1|17779.1|17786.5|17779.5|17787.1|17780.1|17785|17778|0
1710193200000|2024-03-11 21:40:00|17787.2|17780.2|17786.5|17779.5|17787.2|17780.2|17786.5|17779.5|0
1710193500000|2024-03-11 21:45:00|17786.4|17779.4|17786.7|17779.7|17787.7|17780.7|17786.3|17779.3|0
1710193800000|2024-03-11 21:50:00|17786.8|17779.8|17786.3|17779.3|17786.8|17779.8|17785.9|17778.9|0
1710194100000|2024-03-11 21:55:00|17786.4|17779.4|17787.2|17780.2|17787.9|17780.9|17784.8|17777.8|0
1710194400000|2024-03-11 22:00:00|17796.9|17789.9|17793.9|17786.9|17803.5|17796.5|17793.5|17786.5|0
1710194700000|2024-03-11 22:05:00|17793.5|17786.5|17805.6|17798.6|17806.1|17799.1|17793.1|17786.1|0
1710195000000|2024-03-11 22:10:00|17806.1|17799.1|17811.1|17804.1|17813.7|17806.7|17806.1|17799.1|0
1710195300000|2024-03-11 22:15:00|17810.7|17803.7|17815|17808|17819.4|17812.4|17810.7|17803.7|0
1710195600000|2024-03-11 22:20:00|17815.4|17808.4|17810.8|17803.8|17815.4|17808.4|17810.8|17803.8|0
1710195900000|2024-03-11 22:25:00|17811.2|17804.2|17813.4|17806.4|17815.1|17808.1|17811.2|17804.2|0
1710196200000|2024-03-11 22:30:00|17814.3|17807.3|17813|17806|17814.3|17807.3|17810.8|17803.8|0
1710196500000|2024-03-11 22:35:00|17812.5|17805.5|17812.5|17805.5|17812.5|17805.5|17809.9|17802.9|0
1710196800000|2024-03-11 22:40:00|17813|17806|17816.9|17809.9|17817.8|17810.8|17813|17806|0
1710197100000|2024-03-11 22:45:00|17817.3|17810.3|17814.3|17807.3|17817.8|17810.8|17814.3|17807.3|0
1710197400000|2024-03-11 22:50:00|17814.7|17807.7|17813.4|17806.4|17816.4|17809.4|17812.5|17805.5|0
1710197700000|2024-03-11 22:55:00|17813.8|17806.8|17813.4|17806.4|17814.3|17807.3|17811.7|17804.7|0
1710198000000|2024-03-11 23:00:00|17813|17806|17810.7|17803.7|17813|17806|17809.8|17802.8|0
1710198300000|2024-03-11 23:05:00|17810.2|17803.2|17809.8|17802.8|17812.4|17805.4|17809.8|17802.8|0
1710198600000|2024-03-11 23:10:00|17810.7|17803.7|17810.7|17803.7|17810.7|17803.7|17808.1|17801.1|0
1710198900000|2024-03-11 23:15:00|17811.5|17804.5|17815.9|17808.9|17816.3|17809.3|17811.5|17804.5|0
1710199200000|2024-03-11 23:20:00|17815.4|17808.4|17812.4|17805.4|17815.9|17808.9|17812|17805|0
1710199500000|2024-03-11 23:25:00|17813.3|17806.3|17813.3|17806.3|17815|17808|17812.4|17805.4|0
1710199800000|2024-03-11 23:30:00|17813.7|17806.7|17813.3|17806.3|17814.1|17807.1|17812.4|17805.4|0
1710200100000|2024-03-11 23:35:00|17812.8|17805.8|17813.3|17806.3|17814.1|17807.1|17810.7|17803.7|0
1710200400000|2024-03-11 23:40:00|17813.7|17806.7|17814.1|17807.1|17814.1|17807.1|17812.8|17805.8|0
1710200700000|2024-03-11 23:45:00|17814.6|17807.6|17815|17808|17815.9|17808.9|17814.1|17807.1|0
1710201000000|2024-03-11 23:50:00|17815.9|17808.9|17817.6|17810.6|17818|17811|17815|17808|0
1710201300000|2024-03-11 23:55:00|17817.2|17810.2|17819.4|17812.4|17822|17815|17817.2|17810.2|0
1710201600000|2024-03-12 00:00:00|17818.5|17811.5|17813.1|17806.1|17819.4|17812.4|17811.4|17804.4|0
1710201900000|2024-03-12 00:05:00|17813.6|17806.6|17812.1|17805.1|17814|17807|17809.5|17802.5|0
1710202200000|2024-03-12 00:10:00|17811.7|17804.7|17805.3|17798.3|17813.9|17806.9|17805.3|17798.3|0
1710202500000|2024-03-12 00:15:00|17805.7|17798.7|17812.9|17807.9|17816.4|17811.4|17797.9|17792.9|130
1710202800000|2024-03-12 00:20:00|17815.9|17810.9|17819.4|17814.4|17820.4|17815.4|17815.4|17810.4|31
1710203100000|2024-03-12 00:25:00|17819.9|17814.9|17826.4|17821.4|17828.4|17823.4|17818.9|17813.9|28
1710203400000|2024-03-12 00:30:00|17825.9|17820.9|17823.4|17818.4|17825.9|17820.9|17818.9|17813.9|40
1710203700000|2024-03-12 00:35:00|17822.9|17817.9|17817.9|17812.9|17828.9|17823.9|17816.4|17811.4|12
1710204000000|2024-03-12 00:40:00|17817.4|17812.4|17822.9|17817.9|17826.9|17821.9|17817.4|17812.4|19
1710204300000|2024-03-12 00:45:00|17822.4|17817.4|17825.9|17820.9|17826.9|17821.9|17819.4|17814.4|60
1710204600000|2024-03-12 00:50:00|17825.4|17820.4|17825.4|17820.4|17825.4|17820.4|17822.9|17817.9|8
1710204900000|2024-03-12 00:55:00|17824.9|17819.9|17817.4|17812.4|17824.9|17819.9|17817.4|17812.4|18
1710205200000|2024-03-12 01:00:00|17818.4|17813.4|17822.4|17817.4|17823.4|17818.4|17817.4|17812.4|28
1710205500000|2024-03-12 01:05:00|17821.9|17816.9|17824.7|17819.7|17824.7|17819.7|17818.4|17813.4|33
1710205800000|2024-03-12 01:10:00|17825.2|17820.2|17828.3|17823.3|17830.5|17825.5|17825.2|17820.2|13
1710206100000|2024-03-12 01:15:00|17827.8|17822.8|17830.5|17825.5|17830.5|17825.5|17825|17820|11
1710206400000|2024-03-12 01:20:00|17831|17826|17833|17828|17834|17829|17831|17826|20
1710206700000|2024-03-12 01:25:00|17832.5|17827.5|17833|17828|17834|17829|17832|17827|8
1710207000000|2024-03-12 01:30:00|17833.5|17828.5|17829.5|17824.5|17833.5|17828.5|17827|17822|16
1710207300000|2024-03-12 01:35:00|17830|17825|17832.5|17827.5|17835.5|17830.5|17829.5|17824.5|20
1710207600000|2024-03-12 01:40:00|17833|17828|17835.5|17830.5|17835.5|17830.5|17829.5|17824.5|6
1710207900000|2024-03-12 01:45:00|17836|17831|17842.5|17837.5|17843.5|17838.5|17836|17831|18
1710208200000|2024-03-12 01:50:00|17843|17838|17839.5|17834.5|17843.5|17838.5|17838.5|17833.5|6
1710208500000|2024-03-12 01:55:00|17840|17835|17832.5|17827.5|17840|17835|17832|17827|19
1710208800000|2024-03-12 02:00:00|17832|17827|17833.5|17828.5|17834.5|17829.5|17831|17826|50
1710209100000|2024-03-12 02:05:00|17834|17829|17833.5|17828.5|17836|17831|17832|17827|15
1710209400000|2024-03-12 02:10:00|17833|17828|17835|17830|17836|17831|17832|17827|3
1710209700000|2024-03-12 02:15:00|17835.5|17830.5|17839.5|17834.5|17840|17835|17835|17830|15
1710210000000|2024-03-12 02:20:00|17840|17835|17843.5|17838.5|17843.5|17838.5|17839|17834|10
1710210300000|2024-03-12 02:25:00|17843|17838|17845.5|17840.5|17845.5|17840.5|17841.5|17836.5|4
1710210600000|2024-03-12 02:30:00|17845|17840|17845|17840|17846.5|17841.5|17843.5|17838.5|0
1710210900000|2024-03-12 02:35:00|17844.5|17839.5|17844|17839|17845.5|17840.5|17842.5|17837.5|2
1710211200000|2024-03-12 02:40:00|17843.5|17838.5|17843|17838|17844.5|17839.5|17842.5|17837.5|2
1710211500000|2024-03-12 02:45:00|17842.5|17837.5|17846|17841|17847|17842|17842|17837|5
1710211800000|2024-03-12 02:50:00|17845.5|17840.5|17846|17841|17846.5|17841.5|17845.5|17840.5|7
1710212100000|2024-03-12 02:55:00|17846.5|17841.5|17847|17842|17847|17842|17843.5|17838.5|19
1710212400000|2024-03-12 03:00:00|17846.5|17841.5|17849|17844|17849.5|17844.5|17845.5|17840.5|4
1710212700000|2024-03-12 03:05:00|17848.5|17843.5|17847.5|17842.5|17850.5|17845.5|17847.5|17842.5|7
1710213000000|2024-03-12 03:10:00|17848|17843|17848.5|17843.5|17848.5|17843.5|17847|17842|3
1710213300000|2024-03-12 03:15:00|17849|17844|17853.5|17848.5|17855.5|17850.5|17849|17844|11
1710213600000|2024-03-12 03:20:00|17853|17848|17851.5|17846.5|17853|17848|17850.5|17845.5|5
1710213900000|2024-03-12 03:25:00|17851|17846|17853.5|17848.5|17854.5|17849.5|17850.5|17845.5|9
1710214200000|2024-03-12 03:30:00|17853|17848|17855|17850|17858|17853|17853|17848|24
1710214500000|2024-03-12 03:35:00|17855.5|17850.5|17855.5|17850.5|17857.5|17852.5|17854.5|17849.5|8
1710214800000|2024-03-12 03:40:00|17856|17851|17850.5|17845.5|17856.5|17851.5|17850|17845|12
1710215100000|2024-03-12 03:45:00|17851|17846|17847.5|17842.5|17851|17846|17846|17841|10
1710215400000|2024-03-12 03:50:00|17848|17843|17850.5|17845.5|17851.5|17846.5|17848|17843|6
1710215700000|2024-03-12 03:55:00|17851|17846|17847.5|17842.5|17851.5|17846.5|17845.5|17840.5|11
1710216000000|2024-03-12 04:00:00|17847|17842|17845.5|17840.5|17848.5|17843.5|17845|17840|15
1710216300000|2024-03-12 04:05:00|17846|17841|17845.5|17840.5|17847.5|17842.5|17845|17840|4
1710216600000|2024-03-12 04:10:00|17846.5|17841.5|17846.5|17841.5|17846.5|17841.5|17843.5|17838.5|9
1710216900000|2024-03-12 04:15:00|17845.5|17840.5|17847.5|17842.5|17847.5|17842.5|17845.5|17840.5|1
1710217200000|2024-03-12 04:20:00|17847|17842|17842.5|17837.5|17847.5|17842.5|17841.5|17836.5|14
1710217500000|2024-03-12 04:25:00|17843|17838|17844.5|17839.5|17845.5|17840.5|17843|17838|8
1710217800000|2024-03-12 04:30:00|17845|17840|17847.5|17842.5|17848|17843|17844.5|17839.5|0
1710218100000|2024-03-12 04:35:00|17848|17843|17848|17843|17849|17844|17847.5|17842.5|9
1710218400000|2024-03-12 04:40:00|17848.5|17843.5|17847.5|17842.5|17849|17844|17845.5|17840.5|4
1710218700000|2024-03-12 04:45:00|17848|17843|17847|17842|17848|17843|17845.5|17840.5|1
1710219000000|2024-03-12 04:50:00|17847.5|17842.5|17848|17843|17848|17843|17847|17842|0
1710219300000|2024-03-12 04:55:00|17847.5|17842.5|17847|17842|17848|17843|17846.5|17841.5|0
1710219600000|2024-03-12 05:00:00|17847.5|17842.5|17852.5|17847.5|17852.5|17847.5|17847|17842|7
1710219900000|2024-03-12 05:05:00|17853|17848|17859|17854|17859|17854|17853|17848|6
1710220200000|2024-03-12 05:10:00|17858.5|17853.5|17857.5|17852.5|17859|17854|17854.5|17849.5|19
1710220500000|2024-03-12 05:15:00|17857|17852|17854|17849|17858.5|17853.5|17854|17849|8
1710220800000|2024-03-12 05:20:00|17854.5|17849.5|17855.5|17850.5|17856|17851|17854|17849|1
1710221100000|2024-03-12 05:25:00|17855|17850|17855.5|17850.5|17855.5|17850.5|17854.5|17849.5|21
1710221400000|2024-03-12 05:30:00|17856|17851|17858.5|17853.5|17858.5|17853.5|17855.5|17850.5|10
1710221700000|2024-03-12 05:35:00|17859|17854|17859.5|17854.5|17860|17855|17858.5|17853.5|5
1710222000000|2024-03-12 05:40:00|17859|17854|17859|17854|17859.5|17854.5|17859|17854|4
1710222300000|2024-03-12 05:45:00|17859.5|17854.5|17860.5|17855.5|17861.5|17856.5|17859|17854|50
1710222600000|2024-03-12 05:50:00|17861|17856|17862.5|17857.5|17864|17859|17860.5|17855.5|15
1710222900000|2024-03-12 05:55:00|17863|17858|17863.5|17858.5|17865.5|17860.5|17861|17856|17
1710223200000|2024-03-12 06:00:00|17863|17858|17857|17852|17863.5|17858.5|17856.5|17851.5|37
1710223500000|2024-03-12 06:05:00|17858|17853|17856.5|17851.5|17860|17855|17856|17851|34
1710223800000|2024-03-12 06:10:00|17857|17852|17855.5|17850.5|17857.5|17852.5|17852.5|17847.5|19
1710224100000|2024-03-12 06:15:00|17855|17850|17855|17850|17856|17851|17852|17847|20
1710224400000|2024-03-12 06:20:00|17854.5|17849.5|17857.5|17852.5|17858.5|17853.5|17853.5|17848.5|18
1710224700000|2024-03-12 06:25:00|17858|17853|17854.5|17849.5|17859.5|17854.5|17854.5|17849.5|30
1710225000000|2024-03-12 06:30:00|17855|17850|17860.5|17855.5|17860.5|17855.5|17855|17850|32
1710225300000|2024-03-12 06:35:00|17861|17856|17864.5|17859.5|17865.5|17860.5|17861|17856|9
1710225600000|2024-03-12 06:40:00|17864|17859|17862.5|17857.5|17865|17860|17861|17856|25
1710225900000|2024-03-12 06:45:00|17862|17857|17868.5|17863.5|17880.5|17875.5|17861.5|17856.5|270
1710226200000|2024-03-12 06:50:00|17869|17864|17857.5|17852.5|17869.5|17864.5|17857|17852|64
1710226500000|2024-03-12 06:55:00|17857|17852|17857.5|17852.5|17860.5|17855.5|17850|17845|97
1710226800000|2024-03-12 07:00:00|17856.4|17853.6|17849.4|17846.6|17858.4|17855.6|17842.9|17840.1|409
1710227100000|2024-03-12 07:05:00|17848.9|17846.1|17843.4|17840.6|17852.4|17849.6|17842.9|17840.1|311
1710227400000|2024-03-12 07:10:00|17843.9|17841.1|17842.4|17839.6|17846.4|17843.6|17839.4|17836.6|218
1710227700000|2024-03-12 07:15:00|17841.9|17839.1|17833.4|17830.6|17844.4|17841.6|17831.9|17829.1|618
1710228000000|2024-03-12 07:20:00|17832.9|17830.1|17821.4|17818.6|17838.4|17835.6|17821.4|17818.6|437
1710228300000|2024-03-12 07:25:00|17820.9|17818.1|17823.4|17820.6|17825.9|17823.1|17818.4|17815.6|125
1710228600000|2024-03-12 07:30:00|17822.9|17820.1|17823.4|17820.6|17825.9|17823.1|17820.9|17818.1|475
1710228900000|2024-03-12 07:35:00|17824.4|17821.6|17817.4|17814.6|17824.4|17821.6|17816.4|17813.6|220
1710229200000|2024-03-12 07:40:00|17817.9|17815.1|17815.4|17812.6|17819.9|17817.1|17814.9|17812.1|200
1710229500000|2024-03-12 07:45:00|17815.9|17813.1|17808.4|17805.6|17816.4|17813.6|17808.4|17805.6|159
1710229800000|2024-03-12 07:50:00|17808.9|17806.1|17820.9|17818.1|17823.9|17821.1|17807.9|17805.1|227
1710230100000|2024-03-12 07:55:00|17821.4|17818.6|17804.9|17802.1|17822.4|17819.6|17803.9|17801.1|826
1710230400000|2024-03-12 08:00:00|17804.4|17801.6|17817.7|17816.3|17817.7|17816.3|17795.2|17793.8|1527
1710230700000|2024-03-12 08:05:00|17818.2|17816.8|17802.2|17800.8|17821.2|17819.8|17798.7|17797.3|692
1710231000000|2024-03-12 08:10:00|17801.7|17800.3|17794.2|17792.8|17802.7|17801.3|17787.2|17785.8|1546
1710231300000|2024-03-12 08:15:00|17794.7|17793.3|17789.7|17788.3|17799.2|17797.8|17784.2|17782.8|542
1710231600000|2024-03-12 08:20:00|17790.2|17788.8|17792.2|17790.8|17798.7|17797.3|17788.7|17787.3|680
1710231900000|2024-03-12 08:25:00|17791.7|17790.3|17786.2|17784.8|17795.2|17793.8|17785.7|17784.3|491
1710232200000|2024-03-12 08:30:00|17785.7|17784.3|17790.7|17789.3|17791.2|17789.8|17778.7|17777.3|386
1710232500000|2024-03-12 08:35:00|17790.2|17788.8|17796.2|17794.8|17797.7|17796.3|17788.2|17786.8|642
1710232800000|2024-03-12 08:40:00|17795.7|17794.3|17795.9|17794.5|17799.4|17798|17790.4|17789|359
1710233100000|2024-03-12 08:45:00|17796.4|17795|17797.4|17796|17800.4|17799|17790.4|17789|262
1710233400000|2024-03-12 08:50:00|17796.9|17795.5|17797.4|17796|17803.9|17802.5|17795.4|17794|744
1710233700000|2024-03-12 08:55:00|17796.9|17795.5|17792.4|17791|17803.9|17802.5|17790.9|17789.5|458
1710234000000|2024-03-12 09:00:00|17791.9|17790.5|17794.4|17793|17800.4|17799|17791.4|17790|505
1710234300000|2024-03-12 09:05:00|17794.9|17793.5|17793.9|17792.5|17801.4|17800|17791.4|17790|206
1710234600000|2024-03-12 09:10:00|17794.4|17793|17789.4|17788|17796.9|17795.5|17785.4|17784|289
1710234900000|2024-03-12 09:15:00|17788.9|17787.5|17789.4|17788|17790.4|17789|17784.9|17783.5|190
1710235200000|2024-03-12 09:20:00|17788.9|17787.5|17797.9|17796.5|17798.4|17797|17785.9|17784.5|958
1710235500000|2024-03-12 09:25:00|17797.4|17796|17806.4|17805|17806.4|17805|17795.9|17794.5|509
1710235800000|2024-03-12 09:30:00|17805.9|17804.5|17810.4|17809|17812.4|17811|17802.9|17801.5|214
1710236100000|2024-03-12 09:35:00|17810.9|17809.5|17812.4|17811|17813.4|17812|17806.4|17805|422
1710236400000|2024-03-12 09:40:00|17811.9|17810.5|17805.4|17804|17815.4|17814|17804.4|17803|329
1710236700000|2024-03-12 09:45:00|17804.4|17803|17803.4|17802|17810.4|17809|17802.4|17801|149
1710237000000|2024-03-12 09:50:00|17803.9|17802.5|17799.4|17798|17805.4|17804|17798.4|17797|114
1710237300000|2024-03-12 09:55:00|17798.9|17797.5|17787.9|17786.5|17799.4|17798|17786.4|17785|227
1710237600000|2024-03-12 10:00:00|17787.4|17786|17798.4|17797|17799.4|17798|17784.4|17783|713
1710237900000|2024-03-12 10:05:00|17797.9|17796.5|17800.4|17799|17803.9|17802.5|17797.9|17796.5|472
1710238200000|2024-03-12 10:10:00|17799.9|17798.5|17798.9|17797.5|17803.4|17802|17794.4|17793|1273
1710238500000|2024-03-12 10:15:00|17799.4|17798|17805.4|17804|17805.4|17804|17793.4|17792|650
1710238800000|2024-03-12 10:20:00|17804.9|17803.5|17809.4|17808|17811.4|17810|17803.4|17802|265
1710239100000|2024-03-12 10:25:00|17809.9|17808.5|17803.4|17802|17810.9|17809.5|17803.4|17802|284
1710239400000|2024-03-12 10:30:00|17802.9|17801.5|17808.9|17807.5|17808.9|17807.5|17797.4|17796|1676
1710239700000|2024-03-12 10:35:00|17808.4|17807|17814.9|17813.5|17815.9|17814.5|17803.9|17802.5|453
1710240000000|2024-03-12 10:40:00|17815.4|17814|17813.4|17812|17821.4|17820|17812.4|17811|952
1710240300000|2024-03-12 10:45:00|17813.9|17812.5|17810.9|17809.5|17817.4|17816|17808.4|17807|800
1710240600000|2024-03-12 10:50:00|17811.4|17810|17813.9|17812.5|17815.4|17814|17807.4|17806|162
1710240900000|2024-03-12 10:55:00|17814.4|17813|17813.4|17812|17821.4|17820|17812.9|17811.5|251
1710241200000|2024-03-12 11:00:00|17813.9|17812.5|17818.4|17817|17818.9|17817.5|17809.4|17808|178
1710241500000|2024-03-12 11:05:00|17817.9|17816.5|17805.4|17804|17817.9|17816.5|17805.4|17804|240
1710241800000|2024-03-12 11:10:00|17805.9|17804.5|17812.4|17811|17814.4|17813|17805.9|17804.5|343
1710242100000|2024-03-12 11:15:00|17812.9|17811.5|17810.9|17809.5|17815.4|17814|17810.9|17809.5|1556
1710242400000|2024-03-12 11:20:00|17810.4|17809|17809.9|17808.5|17811.4|17810|17804.4|17803|220
1710242700000|2024-03-12 11:25:00|17809.4|17808|17809.4|17808|17814.4|17813|17809.4|17808|193
1710243000000|2024-03-12 11:30:00|17809.9|17808.5|17820.9|17819.5|17822.9|17821.5|17809.4|17808|647
1710243300000|2024-03-12 11:35:00|17821.4|17820|17822.4|17821|17826.4|17825|17821.4|17820|319
1710243600000|2024-03-12 11:40:00|17821.9|17820.5|17825.4|17824|17825.9|17824.5|17820.4|17819|109
1710243900000|2024-03-12 11:45:00|17824.9|17823.5|17818.9|17817.5|17826.9|17825.5|17815.4|17814|234
1710244200000|2024-03-12 11:50:00|17818.4|17817|17817.9|17816.5|17819.9|17818.5|17813.9|17812.5|206
1710244500000|2024-03-12 11:55:00|17817.4|17816|17811.9|17810.5|17818.4|17817|17808.4|17807|336
1710244800000|2024-03-12 12:00:00|17811.4|17810|17820.4|17819|17820.9|17819.5|17810.4|17809|415
1710245100000|2024-03-12 12:05:00|17819.9|17818.5|17812.4|17811|17821.4|17820|17811.4|17810|401
1710245400000|2024-03-12 12:10:00|17812.9|17811.5|17810.9|17809.5|17816.4|17815|17808.4|17807|253
1710245700000|2024-03-12 12:15:00|17810.4|17809|17804.4|17803|17811.4|17810|17802.4|17801|313
1710246000000|2024-03-12 12:20:00|17803.9|17802.5|17800.9|17799.5|17807.4|17806|17798.9|17797.5|385
1710246300000|2024-03-12 12:25:00|17800.4|17799|17800.4|17799|17806.4|17805|17798.4|17797|291
1710246600000|2024-03-12 12:30:00|17799.9|17798.5|17815.4|17814|17821.4|17820|17747.4|17746|1843
1710246900000|2024-03-12 12:35:00|17815.9|17814.5|17833.4|17832|17839.4|17838|17812.9|17811.5|853
1710247200000|2024-03-12 12:40:00|17833.9|17832.5|17839|17837.6|17845|17843.6|17829.9|17828.5|686
1710247500000|2024-03-12 12:45:00|17838.5|17837.1|17842.5|17841.1|17851.5|17850.1|17838.5|17837.1|809
1710247800000|2024-03-12 12:50:00|17843|17841.6|17814.7|17813.3|17846|17844.6|17814.7|17813.3|1260
1710248100000|2024-03-12 12:55:00|17814.2|17812.8|17815.7|17814.3|17827.7|17826.3|17806.2|17804.8|686
1710248400000|2024-03-12 13:00:00|17817.7|17816.3|17813.2|17811.8|17820.2|17818.8|17805.7|17804.3|350
1710248700000|2024-03-12 13:05:00|17812.7|17811.3|17812.7|17811.3|17821.2|17819.8|17802.7|17801.3|670
1710249000000|2024-03-12 13:10:00|17812.2|17810.8|17819.2|17817.8|17819.2|17817.8|17803.2|17801.8|666
1710249300000|2024-03-12 13:15:00|17818.7|17817.3|17812.7|17811.3|17818.7|17817.3|17809.2|17807.8|435
1710249600000|2024-03-12 13:20:00|17813.2|17811.8|17830.2|17828.8|17831.2|17829.8|17811.7|17810.3|381
1710249900000|2024-03-12 13:25:00|17830.7|17829.3|17833.7|17832.3|17835.7|17834.3|17830.2|17828.8|367
1710250200000|2024-03-12 13:30:00|17834.2|17832.8|17833.2|17831.8|17841.7|17840.3|17830.7|17829.3|1226
1710250500000|2024-03-12 13:35:00|17833.7|17832.3|17805.2|17803.8|17833.7|17832.3|17804.7|17803.3|761
1710250800000|2024-03-12 13:40:00|17805.7|17804.3|17799.2|17797.8|17810.7|17809.3|17797.7|17796.3|537
1710251100000|2024-03-12 13:45:00|17799.7|17798.3|17784.7|17783.3|17800.7|17799.3|17779.7|17778.3|821
1710251400000|2024-03-12 13:50:00|17785.2|17783.8|17810.2|17808.8|17810.7|17809.3|17783.7|17782.3|774
1710251700000|2024-03-12 13:55:00|17810.7|17809.3|17836.7|17835.3|17836.7|17835.3|17810.7|17809.3|991
1710252000000|2024-03-12 14:00:00|17837.2|17835.8|17820.7|17819.3|17837.7|17836.3|17819.7|17818.3|527
1710252300000|2024-03-12 14:05:00|17821.2|17819.8|17826.7|17825.3|17836.7|17835.3|17818.2|17816.8|610
1710252600000|2024-03-12 14:10:00|17827.2|17825.8|17836.2|17834.8|17838.7|17837.3|17825.7|17824.3|470
1710252900000|2024-03-12 14:15:00|17836.7|17835.3|17841.7|17840.3|17843.7|17842.3|17835.7|17834.3|702
1710253200000|2024-03-12 14:20:00|17842.2|17840.8|17854.7|17853.3|17855.7|17854.3|17835.7|17834.3|620
1710253500000|2024-03-12 14:25:00|17854.2|17852.8|17858.2|17856.8|17859.7|17858.3|17850.2|17848.8|588
1710253800000|2024-03-12 14:30:00|17858.7|17857.3|17859.7|17858.3|17865.7|17864.3|17855.7|17854.3|667
1710254100000|2024-03-12 14:35:00|17859.2|17857.8|17858.7|17857.3|17861.7|17860.3|17853.7|17852.3|696
1710254400000|2024-03-12 14:40:00|17859.2|17857.8|17870.7|17869.3|17871.7|17870.3|17857.7|17856.3|612
1710254700000|2024-03-12 14:45:00|17870.2|17868.8|17876.2|17874.8|17876.7|17875.3|17865.7|17864.3|568
1710255000000|2024-03-12 14:50:00|17876.7|17875.3|17882.7|17881.3|17883.7|17882.3|17875.2|17873.8|838
1710255300000|2024-03-12 14:55:00|17883.7|17882.3|17871.7|17870.3|17884.7|17883.3|17868.7|17867.3|1215
1710255600000|2024-03-12 15:00:00|17872.2|17870.8|17872.7|17871.3|17875.7|17874.3|17866.2|17864.8|914
1710255900000|2024-03-12 15:05:00|17873.2|17871.8|17886.7|17885.3|17887.7|17886.3|17869.7|17868.3|697
1710256200000|2024-03-12 15:10:00|17887.1|17885.7|17902.6|17901.2|17902.6|17901.2|17886.1|17884.7|781
1710256500000|2024-03-12 15:15:00|17902.1|17900.7|17912.1|17910.7|17914.1|17912.7|17900.1|17898.7|1003
1710256800000|2024-03-12 15:20:00|17911.1|17909.7|17923.1|17921.7|17926.1|17924.7|17911.1|17909.7|692
1710257100000|2024-03-12 15:25:00|17923.6|17922.2|17922.1|17920.7|17926.6|17925.2|17917.1|17915.7|1343
1710257400000|2024-03-12 15:30:00|17921.6|17920.2|17931.1|17929.7|17932.1|17930.7|17917.1|17915.7|1565
1710257700000|2024-03-12 15:35:00|17931.6|17930.2|17950.6|17949.2|17953.1|17951.7|17931.6|17930.2|1005
1710258000000|2024-03-12 15:40:00|17950.1|17948.7|17941.1|17939.7|17951.1|17949.7|17932.1|17930.7|1283
1710258300000|2024-03-12 15:45:00|17941.6|17940.2|17953.1|17951.7|17955.1|17953.7|17940.1|17938.7|1358
1710258600000|2024-03-12 15:50:00|17953.6|17952.2|17964.1|17962.7|17968.1|17966.7|17953.1|17951.7|937
1710258900000|2024-03-12 15:55:00|17964.6|17963.2|17969.1|17967.7|17971.1|17969.7|17963.1|17961.7|1959
1710259200000|2024-03-12 16:00:00|17968.6|17967.2|17955.1|17953.7|17970.1|17968.7|17955.1|17953.7|794
1710259500000|2024-03-12 16:05:00|17954.6|17953.2|17960.6|17959.2|17968.1|17966.7|17954.1|17952.7|713
1710259800000|2024-03-12 16:10:00|17961.1|17959.7|17970.1|17968.7|17971.6|17970.2|17960.6|17959.2|973
1710260100000|2024-03-12 16:15:00|17969.6|17968.2|17970.1|17968.7|17973.1|17971.7|17968.1|17966.7|735
1710260400000|2024-03-12 16:20:00|17970.6|17969.2|17972.1|17970.7|17976.1|17974.7|17970.1|17968.7|1690
1710260700000|2024-03-12 16:25:00|17972.6|17971.2|17971.1|17969.7|17976.6|17975.2|17970.1|17968.7|2221
1710261000000|2024-03-12 16:30:00|17971.8|17969|17966.8|17964|17972.8|17970|17966.8|17964|1221
1710261300000|2024-03-12 16:35:00|17967.8|17965|17963.8|17961|17969.8|17967|17955.8|17953|949
1710261600000|2024-03-12 16:40:00|17964.3|17961.5|17956.8|17954|17966.3|17963.5|17955.8|17953|485
1710261900000|2024-03-12 16:45:00|17956.3|17953.5|17947.8|17945|17956.8|17954|17943.8|17941|734
1710262200000|2024-03-12 16:50:00|17947.3|17944.5|17954.8|17952|17955.3|17952.5|17943.8|17941|305
1710262500000|2024-03-12 16:55:00|17954.3|17951.5|17949.8|17947|17955.8|17953|17947.8|17945|280
1710262800000|2024-03-12 17:00:00|17950.3|17947.5|17945.8|17943|17954.3|17951.5|17939.8|17937|367
1710263100000|2024-03-12 17:05:00|17946.3|17943.5|17936.8|17934|17949.3|17946.5|17933.8|17931|207
1710263400000|2024-03-12 17:10:00|17937.3|17934.5|17943.3|17940.5|17945.8|17943|17933.8|17931|175
1710263700000|2024-03-12 17:15:00|17943.8|17941|17954.8|17952|17955.3|17952.5|17941.8|17939|174
1710264000000|2024-03-12 17:20:00|17955.3|17952.5|17959.8|17957|17962.3|17959.5|17954.8|17952|208
1710264300000|2024-03-12 17:25:00|17960.3|17957.5|17955.8|17953|17961.8|17959|17954.8|17952|205
1710264600000|2024-03-12 17:30:00|17955.3|17952.5|17962.3|17959.5|17962.8|17960|17955.3|17952.5|130
1710264900000|2024-03-12 17:35:00|17961.8|17959|17962.8|17960|17966.3|17963.5|17958.8|17956|167
1710265200000|2024-03-12 17:40:00|17963.3|17960.5|17969.8|17967|17969.8|17967|17962.8|17960|109
1710265500000|2024-03-12 17:45:00|17969.3|17966.5|17967.8|17965|17969.8|17967|17964.8|17962|127
1710265800000|2024-03-12 17:50:00|17968.3|17965.5|17964.8|17962|17968.8|17966|17962.8|17960|105
1710266100000|2024-03-12 17:55:00|17965.3|17962.5|17968.8|17966|17971.3|17968.5|17963.8|17961|155
1710266400000|2024-03-12 18:00:00|17969.3|17966.5|17970.8|17968|17972.8|17970|17967.3|17964.5|95
1710266700000|2024-03-12 18:05:00|17971.3|17968.5|17969.8|17967|17974.8|17972|17969.3|17966.5|140
1710267000000|2024-03-12 18:10:00|17970.3|17967.5|17969.8|17967|17979.8|17977|17969.8|17967|285
1710267300000|2024-03-12 18:15:00|17970.8|17968|17974.8|17972|17975.3|17972.5|17970.8|17968|94
1710267600000|2024-03-12 18:20:00|17974.3|17971.5|17980.8|17978|17981.8|17979|17973.8|17971|171
1710267900000|2024-03-12 18:25:00|17980.3|17977.5|17988.8|17986|17988.8|17986|17979.8|17977|116
1710268200000|2024-03-12 18:30:00|17987.8|17985|17988.8|17986|17992.8|17990|17985.8|17983|290
1710268500000|2024-03-12 18:35:00|17988.3|17985.5|17989.3|17986.5|17990.8|17988|17985.3|17982.5|104
1710268800000|2024-03-12 18:40:00|17988.8|17986|17975.8|17973|17989.8|17987|17973.8|17971|150
1710269100000|2024-03-12 18:45:00|17976.3|17973.5|17984.8|17982|17985.3|17982.5|17976.3|17973.5|126
1710269400000|2024-03-12 18:50:00|17984.3|17981.5|17987.8|17985|17988.8|17986|17983.3|17980.5|108
1710269700000|2024-03-12 18:55:00|17988.3|17985.5|17987.8|17985|17989.8|17987|17986.8|17984|79
1710270000000|2024-03-12 19:00:00|17986.8|17984|17988.8|17986|17989.3|17986.5|17983.8|17981|142
1710270300000|2024-03-12 19:05:00|17988.3|17985.5|17988.8|17986|17988.8|17986|17985.8|17983|69
1710270600000|2024-03-12 19:10:00|17988.3|17985.5|17990.8|17988|17992.8|17990|17987.8|17985|100
1710270900000|2024-03-12 19:15:00|17991.3|17988.5|17983.8|17981|17991.8|17989|17981.8|17979|217
1710271200000|2024-03-12 19:20:00|17984.3|17981.5|17987.8|17985|17989.8|17987|17982.8|17980|100
1710271500000|2024-03-12 19:25:00|17988.3|17985.5|17988.8|17986|17989.8|17987|17985.8|17983|75
1710271800000|2024-03-12 19:30:00|17988.3|17985.5|17981.8|17979|17988.8|17986|17980.8|17978|110
1710272100000|2024-03-12 19:35:00|17980.8|17978|17979.8|17977|17984.8|17982|17977.8|17975|125
1710272400000|2024-03-12 19:40:00|17980.3|17977.5|17980.8|17978|17984.3|17981.5|17979.3|17976.5|87
1710272700000|2024-03-12 19:45:00|17980.3|17977.5|17982.3|17979.5|17983.8|17981|17978.8|17976|90
1710273000000|2024-03-12 19:50:00|17981.8|17979|17981.8|17979|17983.3|17980.5|17976.8|17974|202
1710273300000|2024-03-12 19:55:00|17982.3|17979.5|17982.8|17980|17984.8|17982|17980.8|17978|303
1710273600000|2024-03-12 20:00:00|17983.8|17981|17985.3|17982.5|17986.8|17984|17981.8|17979|97
1710273900000|2024-03-12 20:05:00|17984.8|17982|17985.8|17983|17985.8|17983|17981.3|17978.5|37
1710274200000|2024-03-12 20:10:00|17986.3|17983.5|17986.3|17983.5|17989.8|17987|17985.8|17983|62
1710274500000|2024-03-12 20:15:00|17986.8|17984|17980.8|17978|17986.8|17984|17980.3|17977.5|30
1710274800000|2024-03-12 20:20:00|17980.3|17977.5|17982.3|17979.5|17982.3|17979.5|17979.8|17977|21
1710275100000|2024-03-12 20:25:00|17982.8|17980|17985.3|17982.5|17986.3|17983.5|17982.8|17980|24
1710275400000|2024-03-12 20:30:00|17984.8|17982|17990.8|17988|17990.8|17988|17984.8|17982|64
1710275700000|2024-03-12 20:35:00|17990.3|17987.5|17991.8|17989|17992.8|17990|17988.8|17986|66
1710276000000|2024-03-12 20:40:00|17992.3|17989.5|17991.8|17989|17993.8|17991|17990.8|17988|80
1710276300000|2024-03-12 20:45:00|17991.3|17988.5|17991.8|17989|17992.8|17990|17989.8|17987|113
1710276600000|2024-03-12 20:50:00|17992.3|17989.5|17992.8|17990|17996.3|17993.5|17992.3|17989.5|117
1710276900000|2024-03-12 20:55:00|17993.8|17991|17992.8|17990|17995.3|17992.5|17991.3|17988.5|188
1710277200000|2024-03-12 21:00:00|17992.3|17989.5|17997.7|17990.7|17998.6|17991.6|17992.3|17989.5|6
1710277500000|2024-03-12 21:05:00|17997.2|17990.2|17998.6|17991.6|17998.6|17991.6|17997.2|17990.2|0
1710277800000|2024-03-12 21:10:00|17998.4|17991.4|17998.7|17991.7|17998.7|17991.7|17998.4|17991.4|0
1710278100000|2024-03-12 21:15:00|17999.3|17992.3|17999|17992|17999.6|17992.6|17998.5|17991.5|0
1710278400000|2024-03-12 21:20:00|17998.9|17991.9|17999.6|17992.6|18000.8|17993.8|17998.9|17991.9|0
1710278700000|2024-03-12 21:25:00|17999|17992|18000.3|17993.3|18000.4|17993.4|17999|17992|0
1710279000000|2024-03-12 21:30:00|18000.4|17993.4|17998.7|17991.7|18000.4|17993.4|17998.7|17991.7|0
1710279300000|2024-03-12 21:35:00|17998.5|17991.5|17997.7|17990.7|17998.9|17991.9|17997.7|17990.7|0
1710279600000|2024-03-12 21:40:00|17997.2|17990.2|17997.6|17990.6|17998.4|17991.4|17996|17989|0
1710279900000|2024-03-12 21:45:00|17997.9|17990.9|17997.1|17990.1|17998.6|17991.6|17996.8|17989.8|0
1710280200000|2024-03-12 21:50:00|17997.2|17990.2|17997.1|17990.1|17997.3|17990.3|17996.6|17989.6|0
1710280500000|2024-03-12 21:55:00|17997.2|17990.2|17997.2|17990.2|17997.7|17990.7|17996.2|17989.2|0
1710280800000|2024-03-12 22:00:00|17993.2|17986.2|17992.8|17985.8|17998.3|17991.3|17992.3|17985.3|0
1710281100000|2024-03-12 22:05:00|17993.2|17986.2|17996.2|17989.2|17996.6|17989.6|17992.8|17985.8|0
1710281400000|2024-03-12 22:10:00|17996.6|17989.6|18003.1|17996.1|18003.1|17996.1|17996.2|17989.2|0
1710281700000|2024-03-12 22:15:00|18002.1|17995.1|18003.9|17996.9|18004.1|17997.1|18002.1|17995.1|0
1710282000000|2024-03-12 22:20:00|18004.3|17997.3|18008.3|18001.3|18008.3|18001.3|18003.8|17996.8|0
1710282300000|2024-03-12 22:25:00|18008.7|18001.7|18009.5|18002.5|18011.1|18004.1|18008.3|18001.3|0
1710282600000|2024-03-12 22:30:00|18010.3|18003.3|18012.6|18005.6|18013.5|18006.5|18009.9|18002.9|0
1710282900000|2024-03-12 22:35:00|18012.2|18005.2|18011.9|18004.9|18014.5|18007.5|18011.8|18004.8|0
1710283200000|2024-03-12 22:40:00|18010.6|18003.6|18011.1|18004.1|18011.9|18004.9|18008.5|18001.5|0
1710283500000|2024-03-12 22:45:00|18011.5|18004.5|18011.9|18004.9|18012.8|18005.8|18011.1|18004.1|0
1710283800000|2024-03-12 22:50:00|18012.3|18005.3|18012.8|18005.8|18015.4|18008.4|18011.9|18004.9|0
1710284100000|2024-03-12 22:55:00|18011.9|18004.9|18010.2|18003.2|18013.6|18006.6|18010.2|18003.2|0
1710284400000|2024-03-12 23:00:00|18010.6|18003.6|18011.1|18004.1|18011.9|18004.9|18006.8|17999.8|0
1710284700000|2024-03-12 23:05:00|18011.9|18004.9|18011.1|18004.1|18012.8|18005.8|18010.6|18003.6|0
1710285000000|2024-03-12 23:10:00|18010.6|18003.6|18012.8|18005.8|18012.8|18005.8|18010.2|18003.2|0
1710285300000|2024-03-12 23:15:00|18013.2|18006.2|18016.2|18009.2|18016.2|18009.2|18012.8|18005.8|0
1710285600000|2024-03-12 23:20:00|18016.6|18009.6|18018.8|18011.8|18020.5|18013.5|18016.2|18009.2|0
1710285900000|2024-03-12 23:25:00|18018.4|18011.4|18015.2|18008.2|18018.8|18011.8|18014.8|18007.8|0
1710286200000|2024-03-12 23:30:00|18015.6|18008.6|18015.1|18008.1|18016.9|18009.9|18013.4|18006.4|0
1710286500000|2024-03-12 23:35:00|18014.6|18007.6|18011.6|18004.6|18015.1|18008.1|18011.6|18004.6|0
1710286800000|2024-03-12 23:40:00|18012.1|18005.1|18010.3|18003.3|18012.5|18005.5|18009.9|18002.9|0
1710287100000|2024-03-12 23:45:00|18010.8|18003.8|18009.9|18002.9|18010.8|18003.8|18009.1|18002.1|0
1710287400000|2024-03-12 23:50:00|18009.5|18002.5|18009.9|18002.9|18009.9|18002.9|18008.2|18001.2|0
1710287700000|2024-03-12 23:55:00|18009.1|18002.1|18009.9|18002.9|18011.6|18004.6|18008.2|18001.2|0
1710288000000|2024-03-13 00:00:00|18010.3|18003.3|18008.2|18001.2|18010.3|18003.3|18006.5|17999.5|0
1710288300000|2024-03-13 00:05:00|18007.8|18000.8|18006.5|17999.5|18009.9|18002.9|18006.5|17999.5|0
1710288600000|2024-03-13 00:10:00|18002.5|17995.5|18002.5|17995.5|18004.5|17997.5|18001.5|17994.5|0
1710288900000|2024-03-13 00:15:00|18001.6|17994.6|17999.6|17994.6|18002.5|17995.5|17993.6|17988.6|92
1710289200000|2024-03-13 00:20:00|17999.1|17994.1|18003.1|17998.1|18004.1|17999.1|17998.6|17993.6|21
1710289500000|2024-03-13 00:25:00|18002.1|17997.1|17999.6|17994.6|18002.1|17997.1|17999.6|17994.6|31
1710289800000|2024-03-13 00:30:00|17998.6|17993.6|17993.6|17988.6|17999.1|17994.1|17992.6|17987.6|31
1710290100000|2024-03-13 00:35:00|17994.1|17989.1|17989.1|17984.1|17994.1|17989.1|17988.6|17983.6|35
1710290400000|2024-03-13 00:40:00|17989.6|17984.6|17980.1|17975.1|17989.6|17984.6|17978.1|17973.1|57
1710290700000|2024-03-13 00:45:00|17980.6|17975.6|17982.6|17977.6|17984.6|17979.6|17980.6|17975.6|33
1710291000000|2024-03-13 00:50:00|17983.1|17978.1|17979.1|17974.1|17983.1|17978.1|17978.6|17973.6|3
1710291300000|2024-03-13 00:55:00|17978.6|17973.6|17975.1|17970.1|17979.1|17974.1|17973.1|17968.1|61
1710291600000|2024-03-13 01:00:00|17974.6|17969.6|17972.1|17967.1|17975.1|17970.1|17969.1|17964.1|44
1710291900000|2024-03-13 01:05:00|17971.6|17966.6|17970.6|17965.6|17972.1|17967.1|17968.1|17963.1|19
1710292200000|2024-03-13 01:10:00|17970.1|17965.1|17967.1|17962.1|17970.1|17965.1|17967.1|17962.1|22
1710292500000|2024-03-13 01:15:00|17966.6|17961.6|17971.1|17966.1|17972.1|17967.1|17966.6|17961.6|36
1710292800000|2024-03-13 01:20:00|17971.6|17966.6|17970.6|17965.6|17971.6|17966.6|17966.1|17961.1|17
1710293100000|2024-03-13 01:25:00|17970.1|17965.1|17973.1|17968.1|17973.1|17968.1|17968.1|17963.1|5
1710293400000|2024-03-13 01:30:00|17973.6|17968.6|17971.1|17966.1|17974.1|17969.1|17968.1|17963.1|17
1710293700000|2024-03-13 01:35:00|17971.6|17966.6|17967.1|17962.1|17971.6|17966.6|17963.6|17958.6|29
1710294000000|2024-03-13 01:40:00|17966.6|17961.6|17964.1|17959.1|17968.1|17963.1|17963.6|17958.6|2
1710294300000|2024-03-13 01:45:00|17965.1|17960.1|17964.1|17959.1|17967.1|17962.1|17964.1|17959.1|7
1710294600000|2024-03-13 01:50:00|17963.1|17958.1|17964.6|17959.6|17966.6|17961.6|17962.6|17957.6|41
1710294900000|2024-03-13 01:55:00|17965.1|17960.1|17967.6|17962.6|17968.6|17963.6|17964.1|17959.1|22
1710295200000|2024-03-13 02:00:00|17967.1|17962.1|17968.1|17963.1|17971.1|17966.1|17965.6|17960.6|11
1710295500000|2024-03-13 02:05:00|17967.6|17962.6|17971.1|17966.1|17971.1|17966.1|17967.6|17962.6|4
1710295800000|2024-03-13 02:10:00|17970.6|17965.6|17972.1|17967.1|17973.1|17968.1|17970.1|17965.1|6
1710296100000|2024-03-13 02:15:00|17971.6|17966.6|17964.1|17959.1|17972.1|17967.1|17964.1|17959.1|8
1710296400000|2024-03-13 02:20:00|17963.6|17958.6|17962.6|17957.6|17963.6|17958.6|17960.6|17955.6|18
1710296700000|2024-03-13 02:25:00|17963.1|17958.1|17959.6|17954.6|17963.1|17958.1|17958.6|17953.6|28
1710297000000|2024-03-13 02:30:00|17959.1|17954.1|17959.1|17954.1|17960.1|17955.1|17956.6|17951.6|14
1710297300000|2024-03-13 02:35:00|17958.6|17953.6|17954.6|17949.6|17959.6|17954.6|17952.6|17947.6|74
1710297600000|2024-03-13 02:40:00|17954.1|17949.1|17957.1|17952.1|17958.1|17953.1|17952.6|17947.6|22
1710297900000|2024-03-13 02:45:00|17956.6|17951.6|17953.1|17948.1|17957.1|17952.1|17952.1|17947.1|12
1710298200000|2024-03-13 02:50:00|17953.6|17948.6|17957.1|17952.1|17958.1|17953.1|17953.6|17948.6|21
1710298500000|2024-03-13 02:55:00|17956.6|17951.6|17955.1|17950.1|17957.1|17952.1|17953.1|17948.1|1
1710298800000|2024-03-13 03:00:00|17955.6|17950.6|17955.1|17950.1|17956.1|17951.1|17952.1|17947.1|8
1710299100000|2024-03-13 03:05:00|17955.6|17950.6|17953.1|17948.1|17956.1|17951.1|17952.1|17947.1|4
1710299400000|2024-03-13 03:10:00|17952.6|17947.6|17952.1|17947.1|17955.1|17950.1|17952.1|17947.1|19
1710299700000|2024-03-13 03:15:00|17951.1|17946.1|17954.1|17949.1|17955.1|17950.1|17950.1|17945.1|13
1710300000000|2024-03-13 03:20:00|17954.6|17949.6|17958.1|17953.1|17959.1|17954.1|17954.1|17949.1|9
1710300300000|2024-03-13 03:25:00|17957.6|17952.6|17959.1|17954.1|17960.1|17955.1|17957.6|17952.6|1
1710300600000|2024-03-13 03:30:00|17959.6|17954.6|17958.6|17953.6|17960.6|17955.6|17957.1|17952.1|7
1710300900000|2024-03-13 03:35:00|17958.1|17953.1|17955.1|17950.1|17959.1|17954.1|17954.6|17949.6|8
1710301200000|2024-03-13 03:40:00|17954.6|17949.6|17959.6|17954.6|17960.1|17955.1|17953.6|17948.6|26
1710301500000|2024-03-13 03:45:00|17960.1|17955.1|17964.6|17959.6|17966.6|17961.6|17959.6|17954.6|33
1710301800000|2024-03-13 03:50:00|17966.1|17961.1|17965.1|17960.1|17966.1|17961.1|17964.1|17959.1|6
1710302100000|2024-03-13 03:55:00|17964.6|17959.6|17966.1|17961.1|17966.6|17961.6|17964.1|17959.1|11
1710302400000|2024-03-13 04:00:00|17966.6|17961.6|17967.1|17962.1|17968.6|17963.6|17965.1|17960.1|8
1710302700000|2024-03-13 04:05:00|17966.6|17961.6|17968.1|17963.1|17968.6|17963.6|17966.6|17961.6|4
1710303000000|2024-03-13 04:10:00|17968.6|17963.6|17970.6|17965.6|17972.1|17967.1|17966.6|17961.6|21
1710303300000|2024-03-13 04:15:00|17971.1|17966.1|17970.6|17965.6|17971.1|17966.1|17967.6|17962.6|5
1710303600000|2024-03-13 04:20:00|17971.1|17966.1|17971.1|17966.1|17972.6|17967.6|17970.6|17965.6|5
1710303900000|2024-03-13 04:25:00|17970.6|17965.6|17974.1|17969.1|17974.1|17969.1|17970.6|17965.6|7
1710304200000|2024-03-13 04:30:00|17973.6|17968.6|17974.1|17969.1|17974.6|17969.6|17973.1|17968.1|0
1710304500000|2024-03-13 04:35:00|17974.6|17969.6|17974.1|17969.1|17974.6|17969.6|17973.6|17968.6|0
1710304800000|2024-03-13 04:40:00|17973.6|17968.6|17974.1|17969.1|17974.1|17969.1|17973.1|17968.1|0
1710305100000|2024-03-13 04:45:00|17973.6|17968.6|17975.1|17970.1|17976.1|17971.1|17973.6|17968.6|84
1710305400000|2024-03-13 04:50:00|17975.6|17970.6|17978.1|17973.1|17979.6|17974.6|17975.1|17970.1|19
1710305700000|2024-03-13 04:55:00|17977.6|17972.6|17978.1|17973.1|17978.1|17973.1|17975.1|17970.1|6
1710306000000|2024-03-13 05:00:00|17978.6|17973.6|17975.1|17970.1|17978.6|17973.6|17974.1|17969.1|23
1710306300000|2024-03-13 05:05:00|17975.6|17970.6|17980.1|17975.1|17980.6|17975.6|17975.6|17970.6|19
1710306600000|2024-03-13 05:10:00|17979.6|17974.6|17976.6|17971.6|17981.1|17976.1|17976.1|17971.1|23
1710306900000|2024-03-13 05:15:00|17976.1|17971.1|17976.1|17971.1|17977.6|17972.6|17974.6|17969.6|4
1710307200000|2024-03-13 05:20:00|17976.6|17971.6|17979.1|17974.1|17980.1|17975.1|17975.1|17970.1|9
1710307500000|2024-03-13 05:25:00|17979.6|17974.6|17982.1|17977.1|17982.6|17977.6|17979.1|17974.1|7
1710307800000|2024-03-13 05:30:00|17981.6|17976.6|17983.1|17978.1|17984.1|17979.1|17980.1|17975.1|9
1710308100000|2024-03-13 05:35:00|17982.6|17977.6|17987.1|17982.1|17987.6|17982.6|17982.6|17977.6|41
1710308400000|2024-03-13 05:40:00|17986.6|17981.6|17985.1|17980.1|17988.1|17983.1|17985.1|17980.1|13
1710308700000|2024-03-13 05:45:00|17983.6|17978.6|17985.1|17980.1|17985.1|17980.1|17983.1|17978.1|21
1710309000000|2024-03-13 05:50:00|17984.6|17979.6|17985.1|17980.1|17985.1|17980.1|17983.1|17978.1|20
1710309300000|2024-03-13 05:55:00|17985.6|17980.6|17987.1|17982.1|17987.1|17982.1|17985.6|17980.6|13
1710309600000|2024-03-13 06:00:00|17986.6|17981.6|17979.1|17974.1|17986.6|17981.6|17978.6|17973.6|45
1710309900000|2024-03-13 06:05:00|17978.6|17973.6|17982.1|17977.1|17983.1|17978.1|17978.6|17973.6|19
1710310200000|2024-03-13 06:10:00|17982.6|17977.6|17980.1|17975.1|17983.1|17978.1|17977.6|17972.6|10
1710310500000|2024-03-13 06:15:00|17979.6|17974.6|17979.1|17974.1|17979.6|17974.6|17978.1|17973.1|5
1710310800000|2024-03-13 06:20:00|17979.6|17974.6|17974.1|17969.1|17979.6|17974.6|17973.6|17968.6|23
1710311100000|2024-03-13 06:25:00|17975.1|17970.1|17972.1|17967.1|17975.1|17970.1|17971.1|17966.1|27
1710311400000|2024-03-13 06:30:00|17972.6|17967.6|17974.1|17969.1|17975.6|17970.6|17972.1|17967.1|17
1710311700000|2024-03-13 06:35:00|17974.6|17969.6|17979.6|17974.6|17979.6|17974.6|17974.1|17969.1|71
1710312000000|2024-03-13 06:40:00|17979.1|17974.1|17980.6|17975.6|17980.6|17975.6|17977.6|17972.6|27
1710312300000|2024-03-13 06:45:00|17980.1|17975.1|17979.1|17974.1|17980.6|17975.6|17978.6|17973.6|10
1710312600000|2024-03-13 06:50:00|17979.6|17974.6|17987.1|17982.1|17987.1|17982.1|17978.6|17973.6|97
1710312900000|2024-03-13 06:55:00|17987.6|17982.6|17987.6|17982.6|17991.6|17986.6|17987.1|17982.1|78
1710313200000|2024-03-13 07:00:00|17986.5|17983.7|18002|17999.2|18004|18001.2|17986.5|17983.7|336
1710313500000|2024-03-13 07:05:00|18002.5|17999.7|18001|17998.2|18006|18003.2|17997.5|17994.7|176
1710313800000|2024-03-13 07:10:00|18000.5|17997.7|18006.5|18003.7|18010|18007.2|18000.5|17997.7|119
1710314100000|2024-03-13 07:15:00|18008|18005.2|18010|18007.2|18011.5|18008.7|17999|17996.2|149
1710314400000|2024-03-13 07:20:00|18009.5|18006.7|18009|18006.2|18019|18016.2|18009|18006.2|209
1710314700000|2024-03-13 07:25:00|18009.5|18006.7|18012|18009.2|18015|18012.2|18008.5|18005.7|69
1710315000000|2024-03-13 07:30:00|18011.5|18008.7|18001.5|17998.7|18013|18010.2|17998.5|17995.7|143
1710315300000|2024-03-13 07:35:00|18002|17999.2|17996.5|17993.7|18005|18002.2|17996.5|17993.7|99
1710315600000|2024-03-13 07:40:00|17996|17993.2|17988.5|17985.7|17996.5|17993.7|17988.5|17985.7|82
1710315900000|2024-03-13 07:45:00|17988|17985.2|17996|17993.2|17996|17993.2|17987|17984.2|232
1710316200000|2024-03-13 07:50:00|17995.5|17992.7|17997|17994.2|17998.5|17995.7|17994.5|17991.7|64
1710316500000|2024-03-13 07:55:00|17996.5|17993.7|17993|17990.2|17997.5|17994.7|17987.5|17984.7|239
1710316800000|2024-03-13 08:00:00|17992.3|17990.9|17983.3|17981.9|17997.8|17996.4|17981.8|17980.4|1570
1710317100000|2024-03-13 08:05:00|17982.8|17981.4|17999.3|17997.9|18000.8|17999.4|17979.8|17978.4|725
1710317400000|2024-03-13 08:10:00|18001.3|17999.9|17992.3|17990.9|18004.3|18002.9|17991.8|17990.4|720
1710317700000|2024-03-13 08:15:00|17992.8|17991.4|17997.8|17996.4|17998.3|17996.9|17985.8|17984.4|393
1710318000000|2024-03-13 08:20:00|17997.3|17995.9|17980.8|17979.4|17998.8|17997.4|17980.8|17979.4|564
1710318300000|2024-03-13 08:25:00|17980.3|17978.9|17968.3|17966.9|17980.8|17979.4|17968.3|17966.9|631
1710318600000|2024-03-13 08:30:00|17968.8|17967.4|17979.8|17978.4|17980.8|17979.4|17965.3|17963.9|491
1710318900000|2024-03-13 08:35:00|17978.8|17977.4|17976.8|17975.4|17983.8|17982.4|17975.8|17974.4|288
1710319200000|2024-03-13 08:40:00|17977.3|17975.9|17968.8|17967.4|17986.8|17985.4|17968.3|17966.9|1278
1710319500000|2024-03-13 08:45:00|17968.3|17966.9|17962.8|17961.4|17972.8|17971.4|17958.5|17957.1|439
1710319800000|2024-03-13 08:50:00|17962.3|17960.9|17971.3|17969.9|17971.3|17969.9|17957.8|17956.4|1238
1710320100000|2024-03-13 08:55:00|17970.8|17969.4|17969.8|17968.4|17978.8|17977.4|17968.8|17967.4|381
1710320400000|2024-03-13 09:00:00|17970.3|17968.9|17964.8|17963.4|17972.8|17971.4|17959.8|17958.4|307
1710320700000|2024-03-13 09:05:00|17965.3|17963.9|17962.3|17960.9|17966.8|17965.4|17959.8|17958.4|184
1710321000000|2024-03-13 09:10:00|17962.8|17961.4|17970.3|17968.9|17970.8|17969.4|17959.8|17958.4|370
1710321300000|2024-03-13 09:15:00|17970.8|17969.4|17965.3|17963.9|17972.8|17971.4|17959.8|17958.4|494
1710321600000|2024-03-13 09:20:00|17964.8|17963.4|17958.8|17957.4|17964.8|17963.4|17956.8|17955.4|390
1710321900000|2024-03-13 09:25:00|17958.3|17956.9|17966.8|17965.4|17974.8|17973.4|17953.8|17952.4|537
1710322200000|2024-03-13 09:30:00|17965.8|17964.4|17956.3|17954.9|17967.3|17965.9|17955.8|17954.4|476
1710322500000|2024-03-13 09:35:00|17955.8|17954.4|17966.8|17965.4|17970.3|17968.9|17954.3|17952.9|508
1710322800000|2024-03-13 09:40:00|17967.3|17965.9|17962.3|17960.9|17968.3|17966.9|17959.3|17957.9|656
1710323100000|2024-03-13 09:45:00|17961.8|17960.4|17959.3|17957.9|17968.3|17966.9|17955.8|17954.4|216
1710323400000|2024-03-13 09:50:00|17958.8|17957.4|17962.8|17961.4|17964.8|17963.4|17958.3|17956.9|184
1710323700000|2024-03-13 09:55:00|17963.3|17961.9|17970.3|17968.9|17971.8|17970.4|17960.8|17959.4|555
1710324000000|2024-03-13 10:00:00|17969.8|17968.4|17975.8|17974.4|17982.8|17981.4|17967.3|17965.9|604
1710324300000|2024-03-13 10:05:00|17976.3|17974.9|17973.8|17972.4|17978.8|17977.4|17969.8|17968.4|462
1710324600000|2024-03-13 10:10:00|17974.3|17972.9|17976.8|17975.4|17980.3|17978.9|17972.3|17970.9|475
1710324900000|2024-03-13 10:15:00|17976.3|17974.9|17977.8|17976.4|17980.3|17978.9|17973.8|17972.4|533
1710325200000|2024-03-13 10:20:00|17977.3|17975.9|17986.3|17984.9|17986.3|17984.9|17975.8|17974.4|608
1710325500000|2024-03-13 10:25:00|17986.8|17985.4|17991.3|17989.9|17992.3|17990.9|17985.8|17984.4|628
1710325800000|2024-03-13 10:30:00|17991.8|17990.4|17984.8|17983.4|17991.8|17990.4|17983.8|17982.4|334
1710326100000|2024-03-13 10:35:00|17984.3|17982.9|17990.3|17988.9|17992.8|17991.4|17982.3|17980.9|362
1710326400000|2024-03-13 10:40:00|17990.8|17989.4|17992.8|17991.4|17996.3|17994.9|17990.8|17989.4|599
1710326700000|2024-03-13 10:45:00|17993.3|17991.9|17985.8|17984.4|17993.8|17992.4|17985.3|17983.9|305
1710327000000|2024-03-13 10:50:00|17986.3|17984.9|17978.8|17977.4|17987.8|17986.4|17978.8|17977.4|527
1710327300000|2024-03-13 10:55:00|17979.3|17977.9|17983.8|17982.4|17985.3|17983.9|17978.8|17977.4|172
1710327600000|2024-03-13 11:00:00|17984.8|17983.4|17980.8|17979.4|17985.8|17984.4|17980.3|17978.9|211
1710327900000|2024-03-13 11:05:00|17981.3|17979.9|17978.8|17977.4|17981.3|17979.9|17973.3|17971.9|367
1710328200000|2024-03-13 11:10:00|17979.8|17978.4|17979.8|17978.4|17985.3|17983.9|17978.8|17977.4|194
1710328500000|2024-03-13 11:15:00|17980.3|17978.9|17979.8|17978.4|17985.8|17984.4|17979.8|17978.4|287
1710328800000|2024-03-13 11:20:00|17979.3|17977.9|17980.8|17979.4|17984.3|17982.9|17977.8|17976.4|317
1710329100000|2024-03-13 11:25:00|17980.3|17978.9|17984.3|17982.9|17985.8|17984.4|17979.8|17978.4|350
1710329400000|2024-03-13 11:30:00|17983.8|17982.4|17983.8|17982.4|17987.3|17985.9|17980.8|17979.4|108
1710329700000|2024-03-13 11:35:00|17984.3|17982.9|17984.8|17983.4|17985.3|17983.9|17981.3|17979.9|73
1710330000000|2024-03-13 11:40:00|17984.3|17982.9|17988.3|17986.9|17988.8|17987.4|17981.8|17980.4|300
1710330300000|2024-03-13 11:45:00|17987.8|17986.4|17990.8|17989.4|17991.8|17990.4|17986.3|17984.9|155
1710330600000|2024-03-13 11:50:00|17989.8|17988.4|17978.8|17977.4|17989.8|17988.4|17976.8|17975.4|100
1710330900000|2024-03-13 11:55:00|17978.3|17976.9|17971.8|17970.4|17980.3|17978.9|17971.8|17970.4|341
1710331200000|2024-03-13 12:00:00|17972.3|17970.9|17961.3|17959.9|17972.8|17971.4|17960.8|17959.4|253
1710331500000|2024-03-13 12:05:00|17960.8|17959.4|17960.8|17959.4|17965.3|17963.9|17959.3|17957.9|249
1710331800000|2024-03-13 12:10:00|17960.3|17958.9|17961.3|17959.9|17964.8|17963.4|17957.8|17956.4|308
1710332100000|2024-03-13 12:15:00|17960.8|17959.4|17956.8|17955.4|17961.8|17960.4|17954.8|17953.4|392
1710332400000|2024-03-13 12:20:00|17955.8|17954.4|17956.8|17955.4|17959.3|17957.9|17955.3|17953.9|166
1710332700000|2024-03-13 12:25:00|17957.8|17956.4|17949.8|17948.4|17958.8|17957.4|17948.8|17947.4|445
1710333000000|2024-03-13 12:30:00|17949.3|17947.9|17940.8|17939.4|17949.8|17948.4|17938.8|17937.4|488
1710333300000|2024-03-13 12:35:00|17941.3|17939.9|17943.3|17941.9|17947.3|17945.9|17938.8|17937.4|291
1710333600000|2024-03-13 12:40:00|17942.8|17941.4|17949|17947.6|17952|17950.6|17942.8|17941.4|341
1710333900000|2024-03-13 12:45:00|17948.5|17947.1|17955|17953.6|17955.5|17954.1|17945.5|17944.1|556
1710334200000|2024-03-13 12:50:00|17955.5|17954.1|17954|17952.6|17956|17954.6|17952|17950.6|705
1710334500000|2024-03-13 12:55:00|17953.5|17952.1|17962.5|17961.1|17963|17961.6|17950.5|17949.1|309
1710334800000|2024-03-13 13:00:00|17962|17960.6|17969|17967.6|17969|17967.6|17959|17957.6|235
1710335100000|2024-03-13 13:05:00|17967.5|17966.1|17969.5|17968.1|17970|17968.6|17961|17959.6|318
1710335400000|2024-03-13 13:10:00|17970|17968.6|17977|17975.6|17978|17976.6|17969|17967.6|265
1710335700000|2024-03-13 13:15:00|17976.5|17975.1|17975.5|17974.1|17977|17975.6|17972|17970.6|204
1710336000000|2024-03-13 13:20:00|17975|17973.6|17979.5|17978.1|17980|17978.6|17974.5|17973.1|291
1710336300000|2024-03-13 13:25:00|17980|17978.6|17978|17976.6|17980|17978.6|17974|17972.6|296
1710336600000|2024-03-13 13:30:00|17977.5|17976.1|17980|17978.6|17981|17979.6|17974|17972.6|1166
1710336900000|2024-03-13 13:35:00|17979.5|17978.1|17983.5|17982.1|17985|17983.6|17974.5|17973.1|782
1710337200000|2024-03-13 13:40:00|17983|17981.6|17973|17971.6|17985|17983.6|17972.5|17971.1|408
1710337500000|2024-03-13 13:45:00|17972.5|17971.1|17977.5|17976.1|17979.5|17978.1|17971.5|17970.1|635
1710337800000|2024-03-13 13:50:00|17977|17975.6|17968|17966.6|17977.5|17976.1|17967.5|17966.1|292
1710338100000|2024-03-13 13:55:00|17969|17967.6|17973|17971.6|17975|17973.6|17967.5|17966.1|335
1710338400000|2024-03-13 14:00:00|17974.5|17973.1|17972|17970.6|17975|17973.6|17966|17964.6|422
1710338700000|2024-03-13 14:05:00|17972.5|17971.1|17991.5|17990.1|17995|17993.6|17972|17970.6|586
1710339000000|2024-03-13 14:10:00|17991|17989.6|17994|17992.6|18001|17999.6|17989.5|17988.1|596
1710339300000|2024-03-13 14:15:00|17993.5|17992.1|17983.5|17982.1|17994.5|17993.1|17979|17977.6|617
1710339600000|2024-03-13 14:20:00|17983|17981.6|17993|17991.6|17994.5|17993.1|17982|17980.6|266
1710339900000|2024-03-13 14:25:00|17993.5|17992.1|17984.5|17983.1|17996|17994.6|17984.5|17983.1|490
1710340200000|2024-03-13 14:30:00|17984|17982.6|17980|17978.6|17985|17983.6|17974.5|17973.1|609
1710340500000|2024-03-13 14:35:00|17980.5|17979.1|17974|17972.6|17982|17980.6|17971.5|17970.1|566
1710340800000|2024-03-13 14:40:00|17974.5|17973.1|17980|17978.6|17980|17978.6|17968|17966.6|339
1710341100000|2024-03-13 14:45:00|17980.5|17979.1|17970|17968.6|17980.5|17979.1|17967|17965.6|308
1710341400000|2024-03-13 14:50:00|17970.5|17969.1|17966.5|17965.1|17974|17972.6|17964|17962.6|349
1710341700000|2024-03-13 14:55:00|17967|17965.6|17972|17970.6|17974.5|17973.1|17961.5|17960.1|410
1710342000000|2024-03-13 15:00:00|17971.5|17970.1|17972.5|17971.1|17981|17979.6|17970|17968.6|538
1710342300000|2024-03-13 15:05:00|17972|17970.6|17974.5|17973.1|17980|17978.6|17971|17969.6|331
1710342600000|2024-03-13 15:10:00|17974.2|17972.8|17974.7|17973.3|17975.2|17973.8|17968.2|17966.8|489
1710342900000|2024-03-13 15:15:00|17974.2|17972.8|17982.7|17981.3|17983.2|17981.8|17973.2|17971.8|591
1710343200000|2024-03-13 15:20:00|17983.2|17981.8|17975.2|17973.8|17984.7|17983.3|17974.2|17972.8|515
1710343500000|2024-03-13 15:25:00|17974.7|17973.3|17972.7|17971.3|17982.2|17980.8|17971.7|17970.3|499
1710343800000|2024-03-13 15:30:00|17972.2|17970.8|17974.7|17973.3|17979.7|17978.3|17971.7|17970.3|659
1710344100000|2024-03-13 15:35:00|17974.2|17972.8|17966.2|17964.8|17976.7|17975.3|17965.7|17964.3|688
1710344400000|2024-03-13 15:40:00|17966.7|17965.3|17964.7|17963.3|17970.7|17969.3|17964.7|17963.3|726
1710344700000|2024-03-13 15:45:00|17964.2|17962.8|17964.7|17963.3|17965.7|17964.3|17960.2|17958.8|1155
1710345000000|2024-03-13 15:50:00|17965.2|17963.8|17968.7|17967.3|17970.7|17969.3|17964.7|17963.3|463
1710345300000|2024-03-13 15:55:00|17970.2|17968.8|17969.2|17967.8|17977.2|17975.8|17969.2|17967.8|335
1710345600000|2024-03-13 16:00:00|17968.7|17967.3|17968.2|17966.8|17972.2|17970.8|17966.2|17964.8|263
1710345900000|2024-03-13 16:05:00|17967.7|17966.3|17973.7|17972.3|17977.2|17975.8|17966.7|17965.3|457
1710346200000|2024-03-13 16:10:00|17974.2|17972.8|17970.2|17968.8|17975.7|17974.3|17965.7|17964.3|239
1710346500000|2024-03-13 16:15:00|17969.7|17968.3|17971.7|17970.3|17972.7|17971.3|17967.7|17966.3|418
1710346800000|2024-03-13 16:20:00|17972.2|17970.8|17969.7|17968.3|17973.7|17972.3|17965.7|17964.3|518
1710347100000|2024-03-13 16:25:00|17970.2|17968.8|17962.7|17961.3|17973.7|17972.3|17962.2|17960.8|3051
1710347400000|2024-03-13 16:30:00|17963.4|17960.6|17967.9|17965.1|17967.9|17965.1|17961.4|17958.6|1374
1710347700000|2024-03-13 16:35:00|17967.4|17964.6|17984.4|17981.6|17984.9|17982.1|17966.4|17963.6|929
1710348000000|2024-03-13 16:40:00|17982.4|17979.6|17982.4|17979.6|17985.4|17982.6|17981.4|17978.6|253
1710348300000|2024-03-13 16:45:00|17982.9|17980.1|17985.4|17982.6|17986.4|17983.6|17982.9|17980.1|121
1710348600000|2024-03-13 16:50:00|17986.4|17983.6|17979.9|17977.1|17986.4|17983.6|17978.4|17975.6|121
1710348900000|2024-03-13 16:55:00|17980.4|17977.6|17983.4|17980.6|17984.4|17981.6|17973.4|17970.6|400
1710349200000|2024-03-13 17:00:00|17982.9|17980.1|17990.9|17988.1|18000.4|17997.6|17982.4|17979.6|991
1710349500000|2024-03-13 17:05:00|17991.4|17988.6|17990.9|17988.1|17996.4|17993.6|17989.4|17986.6|243
1710349800000|2024-03-13 17:10:00|17991.4|17988.6|17988.9|17986.1|17992.9|17990.1|17987.4|17984.6|124
1710350100000|2024-03-13 17:15:00|17989.4|17986.6|17981.9|17979.1|17989.4|17986.6|17980.9|17978.1|229
1710350400000|2024-03-13 17:20:00|17982.4|17979.6|17987.4|17984.6|17988.4|17985.6|17980.4|17977.6|305
1710350700000|2024-03-13 17:25:00|17987.9|17985.1|17985.4|17982.6|17989.4|17986.6|17984.9|17982.1|107
1710351000000|2024-03-13 17:30:00|17984.9|17982.1|17978.4|17975.6|17985.9|17983.1|17974.9|17972.1|140
1710351300000|2024-03-13 17:35:00|17977.9|17975.1|17977.4|17974.6|17982.9|17980.1|17977.4|17974.6|57
1710351600000|2024-03-13 17:40:00|17976.9|17974.1|17972.4|17969.6|17981.4|17978.6|17972.4|17969.6|90
1710351900000|2024-03-13 17:45:00|17972.9|17970.1|17977.4|17974.6|17980.4|17977.6|17971.4|17968.6|119
1710352200000|2024-03-13 17:50:00|17976.9|17974.1|17980.9|17978.1|17982.4|17979.6|17976.4|17973.6|53
1710352500000|2024-03-13 17:55:00|17980.4|17977.6|17978.4|17975.6|17982.9|17980.1|17978.4|17975.6|83
1710352800000|2024-03-13 18:00:00|17977.9|17975.1|17977.4|17974.6|17983.9|17981.1|17976.4|17973.6|42
1710353100000|2024-03-13 18:05:00|17978.4|17975.6|17978.4|17975.6|17981.4|17978.6|17977.4|17974.6|30
1710353400000|2024-03-13 18:10:00|17978.9|17976.1|17981.4|17978.6|17984.4|17981.6|17976.4|17973.6|56
1710353700000|2024-03-13 18:15:00|17980.9|17978.1|17978.4|17975.6|17982.4|17979.6|17978.4|17975.6|53
1710354000000|2024-03-13 18:20:00|17978.9|17976.1|17980.4|17977.6|17981.4|17978.6|17978.4|17975.6|22
1710354300000|2024-03-13 18:25:00|17980.9|17978.1|17980.4|17977.6|17983.4|17980.6|17979.4|17976.6|49
1710354600000|2024-03-13 18:30:00|17981.4|17978.6|17985.9|17983.1|17987.4|17984.6|17979.9|17977.1|102
1710354900000|2024-03-13 18:35:00|17986.4|17983.6|17984.4|17981.6|17987.4|17984.6|17981.9|17979.1|58
1710355200000|2024-03-13 18:40:00|17985.4|17982.6|17983.9|17981.1|17988.9|17986.1|17980.9|17978.1|67
1710355500000|2024-03-13 18:45:00|17984.4|17981.6|17985.4|17982.6|17986.4|17983.6|17982.4|17979.6|87
1710355800000|2024-03-13 18:50:00|17985.9|17983.1|17984.9|17982.1|17987.9|17985.1|17984.4|17981.6|68
1710356100000|2024-03-13 18:55:00|17984.4|17981.6|17977.4|17974.6|17985.4|17982.6|17974.4|17971.6|165
1710356400000|2024-03-13 19:00:00|17976.9|17974.1|17972.9|17970.1|17979.4|17976.6|17971.9|17969.1|196
1710356700000|2024-03-13 19:05:00|17972.4|17969.6|17972.9|17970.1|17972.9|17970.1|17967.4|17964.6|64
1710357000000|2024-03-13 19:10:00|17973.4|17970.6|17971.9|17969.1|17973.9|17971.1|17966.4|17963.6|48
1710357300000|2024-03-13 19:15:00|17972.4|17969.6|17977.4|17974.6|17979.4|17976.6|17971.4|17968.6|93
1710357600000|2024-03-13 19:20:00|17976.4|17973.6|17966.4|17963.6|17977.4|17974.6|17965.9|17963.1|107
1710357900000|2024-03-13 19:25:00|17966.9|17964.1|17955.4|17952.6|17971.4|17968.6|17943.4|17940.6|329
1710358200000|2024-03-13 19:30:00|17955.9|17953.1|17962.4|17959.6|17965.4|17962.6|17953.9|17951.1|307
1710358500000|2024-03-13 19:35:00|17961.9|17959.1|17966.9|17964.1|17968.4|17965.6|17960.4|17957.6|158
1710358800000|2024-03-13 19:40:00|17967.4|17964.6|17968.4|17965.6|17971.9|17969.1|17964.4|17961.6|76
1710359100000|2024-03-13 19:45:00|17968.9|17966.1|17972.9|17970.1|17975.4|17972.6|17965.4|17962.6|125
1710359400000|2024-03-13 19:50:00|17973.4|17970.6|17971.4|17968.6|17973.4|17970.6|17962.4|17959.6|167
1710359700000|2024-03-13 19:55:00|17970.9|17968.1|17969.4|17966.6|17972.4|17969.6|17964.4|17961.6|176
1710360000000|2024-03-13 20:00:00|17968.9|17966.1|17970.9|17968.1|17971.4|17968.6|17967.9|17965.1|33
1710360300000|2024-03-13 20:05:00|17970.4|17967.6|17969.4|17966.6|17973.4|17970.6|17968.4|17965.6|27
1710360600000|2024-03-13 20:10:00|17969.9|17967.1|17970.4|17967.6|17971.4|17968.6|17969.4|17966.6|12
1710360900000|2024-03-13 20:15:00|17970.9|17968.1|17971.4|17968.6|17972.4|17969.6|17968.4|17965.6|19
1710361200000|2024-03-13 20:20:00|17970.9|17968.1|17971.9|17969.1|17972.4|17969.6|17969.4|17966.6|18
1710361500000|2024-03-13 20:25:00|17971.4|17968.6|17975.4|17972.6|17975.9|17973.1|17971.4|17968.6|23
1710361800000|2024-03-13 20:30:00|17975.9|17973.1|17977.9|17975.1|17978.4|17975.6|17975.9|17973.1|43
1710362100000|2024-03-13 20:35:00|17978.4|17975.6|17976.4|17973.6|17978.9|17976.1|17976.4|17973.6|16
1710362400000|2024-03-13 20:40:00|17976.9|17974.1|17975.4|17972.6|17977.4|17974.6|17974.4|17971.6|105
1710362700000|2024-03-13 20:45:00|17974.9|17972.1|17973.9|17971.1|17976.4|17973.6|17972.4|17969.6|17
1710363000000|2024-03-13 20:50:00|17974.4|17971.6|17975.9|17973.1|17975.9|17973.1|17973.4|17970.6|41
1710363300000|2024-03-13 20:55:00|17976.4|17973.6|17973.9|17971.1|17977.4|17974.6|17972.4|17969.6|79
1710363600000|2024-03-13 21:00:00|17975.9|17968.9|17975.5|17968.5|17975.9|17968.9|17975|17968|4
1710363900000|2024-03-13 21:05:00|17975.7|17968.7|17975.5|17968.5|17975.7|17968.7|17975.5|17968.5|0
1710364200000|2024-03-13 21:10:00|17975.7|17968.7|17975.7|17968.7|17976.2|17969.2|17975.7|17968.7|0
1710364500000|2024-03-13 21:15:00|17975.5|17968.5|17975.6|17968.6|17976.1|17969.1|17974.4|17967.4|0
1710364800000|2024-03-13 21:20:00|17974.9|17967.9|17974.7|17967.7|17975.8|17968.8|17974.4|17967.4|0
1710365100000|2024-03-13 21:25:00|17974.3|17967.3|17974.7|17967.7|17974.7|17967.7|17974.3|17967.3|0
1710365400000|2024-03-13 21:30:00|17977|17970|17976.8|17969.8|17977|17970|17975.7|17968.7|0
1710365700000|2024-03-13 21:35:00|17977|17970|17975.2|17968.2|17977.1|17970.1|17975.2|17968.2|0
1710366000000|2024-03-13 21:40:00|17974.4|17967.4|17974.8|17967.8|17974.8|17967.8|17973.9|17966.9|0
1710366300000|2024-03-13 21:45:00|17974.9|17967.9|17974.7|17967.7|17975.5|17968.5|17974.4|17967.4|0
1710366600000|2024-03-13 21:50:00|17974.6|17967.6|17975|17968|17975.3|17968.3|17974.6|17967.6|0
1710366900000|2024-03-13 21:55:00|17975.5|17968.5|17976.7|17969.7|17976.7|17969.7|17974.7|17967.7|0
1710367200000|2024-03-13 22:00:00|17971.7|17964.7|17971.7|17964.7|17977.3|17970.3|17969.6|17962.6|0
1710367500000|2024-03-13 22:05:00|17972.2|17965.2|17976.4|17969.4|17978.6|17971.6|17971.3|17964.3|0
1710367800000|2024-03-13 22:10:00|17976.9|17969.9|17972.2|17965.2|17976.9|17969.9|17971.3|17964.3|0
1710368100000|2024-03-13 22:15:00|17971.7|17964.7|17972.2|17965.2|17973|17966|17971.3|17964.3|0
1710368400000|2024-03-13 22:20:00|17971.3|17964.3|17968.7|17961.7|17971.3|17964.3|17968.7|17961.7|0
1710368700000|2024-03-13 22:25:00|17969.6|17962.6|17970.4|17963.4|17971.7|17964.7|17968.7|17961.7|0
1710369000000|2024-03-13 22:30:00|17970.9|17963.9|17967.9|17960.9|17971.3|17964.3|17967.9|17960.9|0
1710369300000|2024-03-13 22:35:00|17968.3|17961.3|17967.9|17960.9|17968.7|17961.7|17966.6|17959.6|0
1710369600000|2024-03-13 22:40:00|17967.4|17960.4|17968.7|17961.7|17969.6|17962.6|17967|17960|0
1710369900000|2024-03-13 22:45:00|17968.3|17961.3|17973|17966|17973|17966|17967.9|17960.9|0
1710370200000|2024-03-13 22:50:00|17972.2|17965.2|17968.7|17961.7|17973|17966|17968.7|17961.7|0
1710370500000|2024-03-13 22:55:00|17969.6|17962.6|17970.4|17963.4|17971.3|17964.3|17969.6|17962.6|0
1710370800000|2024-03-13 23:00:00|17971.1|17964.1|17974.5|17967.5|17974.5|17967.5|17971.1|17964.1|0
1710371100000|2024-03-13 23:05:00|17973.6|17966.6|17979.4|17972.4|17980.2|17973.2|17973.6|17966.6|0
1710371400000|2024-03-13 23:10:00|17978.9|17971.9|17976|17969|17979.4|17972.4|17976|17969|0
1710371700000|2024-03-13 23:15:00|17975.1|17968.1|17978.5|17971.5|17978.5|17971.5|17975.1|17968.1|0
1710372000000|2024-03-13 23:20:00|17978.1|17971.1|17977.7|17970.7|17978.5|17971.5|17976.8|17969.8|0
1710372300000|2024-03-13 23:25:00|17978.5|17971.5|17980.2|17973.2|17981.1|17974.1|17977.7|17970.7|0
1710372600000|2024-03-13 23:30:00|17981.1|17974.1|17984.5|17977.5|17985.4|17978.4|17981.1|17974.1|0
1710372900000|2024-03-13 23:35:00|17985.4|17978.4|17983.7|17976.7|17985.4|17978.4|17983.7|17976.7|0
1710373200000|2024-03-13 23:40:00|17983.2|17976.2|17984.5|17977.5|17984.5|17977.5|17982.8|17975.8|0
1710373500000|2024-03-13 23:45:00|17983.7|17976.7|17983.7|17976.7|17984.5|17977.5|17982.8|17975.8|0
1710373800000|2024-03-13 23:50:00|17983.2|17976.2|17982.8|17975.8|17985.4|17978.4|17982.8|17975.8|0
1710374100000|2024-03-13 23:55:00|17983.2|17976.2|17983.7|17976.7|17983.7|17976.7|17982.8|17975.8|0
1710374400000|2024-03-14 00:00:00|17982.8|17975.8|17978.5|17971.5|17982.8|17975.8|17977.2|17970.2|0
1710374700000|2024-03-14 00:05:00|17979.4|17972.4|17978.5|17971.5|17981.1|17974.1|17978.5|17971.5|0
1710375000000|2024-03-14 00:10:00|17979.4|17972.4|17972.5|17965.5|17979.4|17972.4|17971.7|17964.7|0
1710375300000|2024-03-14 00:15:00|17972.1|17965.1|17972.3|17967.3|17981.3|17976.3|17971.7|17964.7|23
1710375600000|2024-03-14 00:20:00|17971.8|17966.8|17965.3|17960.3|17971.8|17966.8|17964.8|17959.8|26
1710375900000|2024-03-14 00:25:00|17964.8|17959.8|17957.8|17952.8|17964.8|17959.8|17956.8|17951.8|56
1710376200000|2024-03-14 00:30:00|17957.3|17952.3|17959.8|17954.8|17960.8|17955.8|17957.3|17952.3|17
1710376500000|2024-03-14 00:35:00|17959.3|17954.3|17963.8|17958.8|17964.8|17959.8|17959.3|17954.3|69
1710376800000|2024-03-14 00:40:00|17963.3|17958.3|17957.8|17952.8|17964.8|17959.8|17956.3|17951.3|22
1710377100000|2024-03-14 00:45:00|17957.3|17952.3|17957.8|17952.8|17958.8|17953.8|17956.3|17951.3|6
1710377400000|2024-03-14 00:50:00|17958.3|17953.3|17963.8|17958.8|17964.8|17959.8|17958.3|17953.3|35
1710377700000|2024-03-14 00:55:00|17964.3|17959.3|17963.8|17958.8|17965.3|17960.3|17962.8|17957.8|33
1710378000000|2024-03-14 01:00:00|17963.3|17958.3|17962.8|17957.8|17964.3|17959.3|17960.8|17955.8|7
1710378300000|2024-03-14 01:05:00|17962.3|17957.3|17963.8|17958.8|17965.3|17960.3|17961.3|17956.3|17
1710378600000|2024-03-14 01:10:00|17963.3|17958.3|17952.8|17947.8|17963.8|17958.8|17952.3|17947.3|14
1710378900000|2024-03-14 01:15:00|17952.3|17947.3|17955.3|17950.3|17956.3|17951.3|17951.8|17946.8|13
1710379200000|2024-03-14 01:20:00|17954.8|17949.8|17956.8|17951.8|17959.8|17954.8|17954.3|17949.3|13
1710379500000|2024-03-14 01:25:00|17957.3|17952.3|17955.8|17950.8|17958.8|17953.8|17955.8|17950.8|17
1710379800000|2024-03-14 01:30:00|17956.3|17951.3|17955.8|17950.8|17958.3|17953.3|17953.8|17948.8|11
1710380100000|2024-03-14 01:35:00|17954.8|17949.8|17964.8|17959.8|17964.8|17959.8|17954.8|17949.8|11
1710380400000|2024-03-14 01:40:00|17964.3|17959.3|17962.8|17957.8|17964.8|17959.8|17961.8|17956.8|11
1710380700000|2024-03-14 01:45:00|17962.3|17957.3|17957.8|17952.8|17963.8|17958.8|17956.8|17951.8|19
1710381000000|2024-03-14 01:50:00|17957.3|17952.3|17958.8|17953.8|17958.8|17953.8|17956.8|17951.8|0
1710381300000|2024-03-14 01:55:00|17959.3|17954.3|17962.8|17957.8|17966.3|17961.3|17959.3|17954.3|37
1710381600000|2024-03-14 02:00:00|17963.3|17958.3|17960.8|17955.8|17964.8|17959.8|17960.8|17955.8|14
1710381900000|2024-03-14 02:05:00|17960.3|17955.3|17958.8|17953.8|17960.3|17955.3|17956.8|17951.8|4
1710382200000|2024-03-14 02:10:00|17958.3|17953.3|17955.8|17950.8|17958.3|17953.3|17955.3|17950.3|2
1710382500000|2024-03-14 02:15:00|17956.3|17951.3|17960.8|17955.8|17960.8|17955.8|17955.8|17950.8|7
1710382800000|2024-03-14 02:20:00|17960.3|17955.3|17958.8|17953.8|17961.3|17956.3|17955.8|17950.8|2
1710383100000|2024-03-14 02:25:00|17959.3|17954.3|17959.8|17954.8|17959.8|17954.8|17956.8|17951.8|1
1710383400000|2024-03-14 02:30:00|17960.8|17955.8|17960.8|17955.8|17961.8|17956.8|17958.8|17953.8|5
1710383700000|2024-03-14 02:35:00|17961.3|17956.3|17962.8|17957.8|17962.8|17957.8|17959.8|17954.8|2
1710384000000|2024-03-14 02:40:00|17963.3|17958.3|17964.8|17959.8|17967.8|17962.8|17963.3|17958.3|4
1710384300000|2024-03-14 02:45:00|17964.3|17959.3|17963.3|17958.3|17965.3|17960.3|17962.8|17957.8|6
1710384600000|2024-03-14 02:50:00|17963.8|17958.8|17961.8|17956.8|17963.8|17958.8|17961.3|17956.3|7
1710384900000|2024-03-14 02:55:00|17961.3|17956.3|17953.8|17948.8|17961.3|17956.3|17953.3|17948.3|29
1710385200000|2024-03-14 03:00:00|17953.3|17948.3|17951.8|17946.8|17953.8|17948.8|17949.3|17944.3|10
1710385500000|2024-03-14 03:05:00|17952.3|17947.3|17951.8|17946.8|17953.8|17948.8|17949.8|17944.8|15
1710385800000|2024-03-14 03:10:00|17952.3|17947.3|17952.8|17947.8|17953.8|17948.8|17952.3|17947.3|5
1710386100000|2024-03-14 03:15:00|17952.3|17947.3|17949.8|17944.8|17952.3|17947.3|17947.8|17942.8|10
1710386400000|2024-03-14 03:20:00|17949.3|17944.3|17948.8|17943.8|17949.3|17944.3|17948.3|17943.3|8
1710386700000|2024-03-14 03:25:00|17948.3|17943.3|17947.8|17942.8|17950.8|17945.8|17947.8|17942.8|11
1710387000000|2024-03-14 03:30:00|17947.3|17942.3|17947.8|17942.8|17948.3|17943.3|17945.8|17940.8|15
1710387300000|2024-03-14 03:35:00|17947.3|17942.3|17943.3|17938.3|17947.8|17942.8|17943.3|17938.3|4
1710387600000|2024-03-14 03:40:00|17943.8|17938.8|17944.3|17939.3|17944.3|17939.3|17940.3|17935.3|7
1710387900000|2024-03-14 03:45:00|17943.8|17938.8|17943.8|17938.8|17944.3|17939.3|17940.8|17935.8|4
1710388200000|2024-03-14 03:50:00|17944.3|17939.3|17945.3|17940.3|17946.3|17941.3|17943.8|17938.8|7
1710388500000|2024-03-14 03:55:00|17945.8|17940.8|17948.8|17943.8|17949.3|17944.3|17945.8|17940.8|1
1710388800000|2024-03-14 04:00:00|17949.3|17944.3|17948.8|17943.8|17950.3|17945.3|17947.8|17942.8|4
1710389100000|2024-03-14 04:05:00|17949.3|17944.3|17947.8|17942.8|17949.3|17944.3|17947.8|17942.8|5
1710389400000|2024-03-14 04:10:00|17948.3|17943.3|17949.8|17944.8|17951.3|17946.3|17947.3|17942.3|11
1710389700000|2024-03-14 04:15:00|17949.3|17944.3|17946.3|17941.3|17949.8|17944.8|17945.3|17940.3|5
1710390000000|2024-03-14 04:20:00|17946.8|17941.8|17946.8|17941.8|17947.8|17942.8|17944.8|17939.8|4
1710390300000|2024-03-14 04:25:00|17947.3|17942.3|17949.8|17944.8|17950.8|17945.8|17947.3|17942.3|1
1710390600000|2024-03-14 04:30:00|17950.3|17945.3|17948.8|17943.8|17950.3|17945.3|17948.8|17943.8|0
1710390900000|2024-03-14 04:35:00|17948.3|17943.3|17952.8|17947.8|17952.8|17947.8|17947.8|17942.8|2
1710391200000|2024-03-14 04:40:00|17952.3|17947.3|17952.8|17947.8|17952.8|17947.8|17951.8|17946.8|2
1710391500000|2024-03-14 04:45:00|17952.3|17947.3|17955.3|17950.3|17955.3|17950.3|17951.8|17946.8|1
1710391800000|2024-03-14 04:50:00|17955.8|17950.8|17957.8|17952.8|17957.8|17952.8|17955.8|17950.8|3
1710392100000|2024-03-14 04:55:00|17957.3|17952.3|17959.8|17954.8|17960.8|17955.8|17957.3|17952.3|9
1710392400000|2024-03-14 05:00:00|17959.3|17954.3|17958.8|17953.8|17959.8|17954.8|17957.8|17952.8|2
1710392700000|2024-03-14 05:05:00|17958.3|17953.3|17959.8|17954.8|17959.8|17954.8|17957.8|17952.8|0
1710393000000|2024-03-14 05:10:00|17959.3|17954.3|17959.8|17954.8|17960.3|17955.3|17958.8|17953.8|2
1710393300000|2024-03-14 05:15:00|17959.3|17954.3|17959.8|17954.8|17962.8|17957.8|17959.3|17954.3|16
1710393600000|2024-03-14 05:20:00|17960.3|17955.3|17957.8|17952.8|17960.8|17955.8|17957.8|17952.8|2
1710393900000|2024-03-14 05:25:00|17958.3|17953.3|17959.8|17954.8|17960.8|17955.8|17957.8|17952.8|1
1710394200000|2024-03-14 05:30:00|17960.3|17955.3|17962.8|17957.8|17963.8|17958.8|17958.8|17953.8|4
1710394500000|2024-03-14 05:35:00|17963.3|17958.3|17967.3|17962.3|17967.3|17962.3|17962.8|17957.8|3
1710394800000|2024-03-14 05:40:00|17966.8|17961.8|17964.8|17959.8|17966.8|17961.8|17964.8|17959.8|3
1710395100000|2024-03-14 05:45:00|17964.3|17959.3|17964.8|17959.8|17965.8|17960.8|17963.8|17958.8|2
1710395400000|2024-03-14 05:50:00|17965.3|17960.3|17961.8|17956.8|17967.3|17962.3|17961.8|17956.8|16
1710395700000|2024-03-14 05:55:00|17962.3|17957.3|17963.8|17958.8|17964.8|17959.8|17960.8|17955.8|7
1710396000000|2024-03-14 06:00:00|17964.3|17959.3|17959.8|17954.8|17964.3|17959.3|17958.8|17953.8|3
1710396300000|2024-03-14 06:05:00|17960.3|17955.3|17958.8|17953.8|17960.8|17955.8|17958.3|17953.3|8
1710396600000|2024-03-14 06:10:00|17959.3|17954.3|17960.8|17955.8|17960.8|17955.8|17956.8|17951.8|3
1710396900000|2024-03-14 06:15:00|17961.3|17956.3|17966.8|17961.8|17967.8|17962.8|17958.8|17953.8|17
1710397200000|2024-03-14 06:20:00|17967.3|17962.3|17972.8|17967.8|17974.3|17969.3|17967.3|17962.3|11
1710397500000|2024-03-14 06:25:00|17972.3|17967.3|17973.8|17968.8|17974.3|17969.3|17968.8|17963.8|32
1710397800000|2024-03-14 06:30:00|17973.3|17968.3|17976.8|17971.8|17977.8|17972.8|17972.8|17967.8|27
1710398100000|2024-03-14 06:35:00|17976.3|17971.3|17976.8|17971.8|17977.8|17972.8|17972.8|17967.8|15
1710398400000|2024-03-14 06:40:00|17977.3|17972.3|17978.8|17973.8|17980.3|17975.3|17976.8|17971.8|13
1710398700000|2024-03-14 06:45:00|17979.3|17974.3|17980.8|17975.8|17981.3|17976.3|17978.8|17973.8|34
1710399000000|2024-03-14 06:50:00|17980.3|17975.3|17981.8|17976.8|17982.8|17977.8|17974.8|17969.8|105
1710399300000|2024-03-14 06:55:00|17981.3|17976.3|17989.3|17984.3|17989.3|17984.3|17981.3|17976.3|67
1710399600000|2024-03-14 07:00:00|17988.2|17985.4|17966.7|17963.9|17989.2|17986.4|17963.2|17960.4|254
1710399900000|2024-03-14 07:05:00|17966.2|17963.4|17972.7|17969.9|17973.7|17970.9|17963.2|17960.4|87
1710400200000|2024-03-14 07:10:00|17972.2|17969.4|17964.7|17961.9|17974.2|17971.4|17964.7|17961.9|62
1710400500000|2024-03-14 07:15:00|17964.2|17961.4|17968.7|17965.9|17972.2|17969.4|17964.2|17961.4|40
1710400800000|2024-03-14 07:20:00|17969.2|17966.4|17972.2|17969.4|17972.2|17969.4|17964.7|17961.9|24
1710401100000|2024-03-14 07:25:00|17973.2|17970.4|17978.7|17975.9|17980.2|17977.4|17967.7|17964.9|51
1710401400000|2024-03-14 07:30:00|17978.2|17975.4|17986.7|17983.9|17987.2|17984.4|17975.2|17972.4|124
1710401700000|2024-03-14 07:35:00|17986.2|17983.4|17986.7|17983.9|17987.2|17984.4|17982.7|17979.9|62
1710402000000|2024-03-14 07:40:00|17987.2|17984.4|17992.2|17989.4|17992.7|17989.9|17984.7|17981.9|87
1710402300000|2024-03-14 07:45:00|17993.7|17990.9|17994.2|17991.4|17995.2|17992.4|17990.2|17987.4|72
1710402600000|2024-03-14 07:50:00|17993.7|17990.9|17999.2|17996.4|18000.7|17997.9|17993.2|17990.4|114
1710402900000|2024-03-14 07:55:00|17998.7|17995.9|18000.2|17997.4|18005.7|18002.9|17994.2|17991.4|275
1710403200000|2024-03-14 08:00:00|17999.5|17998.1|18009.5|18008.1|18010.5|18009.1|17993.5|17992.1|929
1710403500000|2024-03-14 08:05:00|18009|18007.6|18002.5|18001.1|18009.5|18008.1|17997.5|17996.1|549
1710403800000|2024-03-14 08:10:00|18003|18001.6|18012|18010.6|18012.5|18011.1|18002|18000.6|449
1710404100000|2024-03-14 08:15:00|18011.5|18010.1|18021|18019.6|18024|18022.6|18006|18004.6|436
1710404400000|2024-03-14 08:20:00|18021.5|18020.1|18014|18012.6|18027.5|18026.1|18008|18006.6|495
1710404700000|2024-03-14 08:25:00|18014.5|18013.1|18010|18008.6|18016.5|18015.1|18008|18006.6|380
1710405000000|2024-03-14 08:30:00|18010.5|18009.1|17996|17994.6|18014|18012.6|17993.5|17992.1|413
1710405300000|2024-03-14 08:35:00|17995.5|17994.1|18002|18000.6|18003.5|18002.1|17992.5|17991.1|323
1710405600000|2024-03-14 08:40:00|18001.5|18000.1|17992.5|17991.1|18004|18002.6|17985.5|17984.1|455
1710405900000|2024-03-14 08:45:00|17993|17991.6|17990|17988.6|17995.5|17994.1|17984.5|17983.1|601
1710406200000|2024-03-14 08:50:00|17990.5|17989.1|17994.5|17993.1|17996|17994.6|17986.5|17985.1|259
1710406500000|2024-03-14 08:55:00|17994|17992.6|17998.5|17997.1|17999|17997.6|17990.5|17989.1|194
1710406800000|2024-03-14 09:00:00|17999|17997.6|17991.5|17990.1|18002|18000.6|17988|17986.6|591
1710407100000|2024-03-14 09:05:00|17991|17989.6|17989.5|17988.1|17993|17991.6|17986|17984.6|176
1710407400000|2024-03-14 09:10:00|17989|17987.6|17993|17991.6|18001|17999.6|17986|17984.6|312
1710407700000|2024-03-14 09:15:00|17993.5|17992.1|17992.5|17991.1|17995.5|17994.1|17986.5|17985.1|415
1710408000000|2024-03-14 09:20:00|17993|17991.6|18002.5|18001.1|18003|18001.6|17989.5|17988.1|639
1710408300000|2024-03-14 09:25:00|18002|18000.6|17990.5|17989.1|18004|18002.6|17989|17987.6|184
1710408600000|2024-03-14 09:30:00|17991|17989.6|17994|17992.6|17994.5|17993.1|17986|17984.6|183
1710408900000|2024-03-14 09:35:00|17993.5|17992.1|17998|17996.6|17999|17997.6|17988|17986.6|333
1710409200000|2024-03-14 09:40:00|17998.5|17997.1|18000.5|17999.1|18005.5|18004.1|17998|17996.6|489
1710409500000|2024-03-14 09:45:00|18001|17999.6|17994|17992.6|18001.5|18000.1|17990|17988.6|241
1710409800000|2024-03-14 09:50:00|17993.5|17992.1|17997.5|17996.1|18003|18001.6|17993|17991.6|258
1710410100000|2024-03-14 09:55:00|17997|17995.6|18003.5|18002.1|18005|18003.6|17996|17994.6|397
1710410400000|2024-03-14 10:00:00|18003|18001.6|18006|18004.6|18006.5|18005.1|18000.5|17999.1|231
1710410700000|2024-03-14 10:05:00|18006.5|18005.1|18009.5|18008.1|18011|18009.6|18002.5|18001.1|212
1710411000000|2024-03-14 10:10:00|18010|18008.6|18006.5|18005.1|18010|18008.6|18001.5|18000.1|335
1710411300000|2024-03-14 10:15:00|18007|18005.6|18008|18006.6|18015.5|18014.1|18007|18005.6|458
1710411600000|2024-03-14 10:20:00|18008.5|18007.1|18009|18007.6|18010|18008.6|18004|18002.6|286
1710411900000|2024-03-14 10:25:00|18009.5|18008.1|18011.5|18010.1|18015.5|18014.1|18009.5|18008.1|300
1710412200000|2024-03-14 10:30:00|18012|18010.6|18008|18006.6|18012|18010.6|18006|18004.6|119
1710412500000|2024-03-14 10:35:00|18008.5|18007.1|18013|18011.6|18016|18014.6|18008.5|18007.1|158
1710412800000|2024-03-14 10:40:00|18013.5|18012.1|18013|18011.6|18016.5|18015.1|18011|18009.6|241
1710413100000|2024-03-14 10:45:00|18013.5|18012.1|18005.5|18004.1|18013.5|18012.1|18005|18003.6|185
1710413400000|2024-03-14 10:50:00|18006|18004.6|18006|18004.6|18009|18007.6|18003|18001.6|137
1710413700000|2024-03-14 10:55:00|18006.5|18005.1|18009.5|18008.1|18013|18011.6|18004.5|18003.1|87
1710414000000|2024-03-14 11:00:00|18010|18008.6|18016|18014.6|18016.5|18015.1|18008.5|18007.1|167
1710414300000|2024-03-14 11:05:00|18015.5|18014.1|18020|18018.6|18020|18018.6|18014.5|18013.1|218
1710414600000|2024-03-14 11:10:00|18020.5|18019.1|18027.5|18026.1|18028|18026.6|18020|18018.6|118
1710414900000|2024-03-14 11:15:00|18028|18026.6|18032.5|18031.1|18033|18031.6|18024|18022.6|239
1710415200000|2024-03-14 11:20:00|18032|18030.6|18039|18037.6|18041|18039.6|18031|18029.6|239
1710415500000|2024-03-14 11:25:00|18038.5|18037.1|18027|18025.6|18038.5|18037.1|18023|18021.6|350
1710415800000|2024-03-14 11:30:00|18027.5|18026.1|18027.5|18026.1|18028|18026.6|18022.5|18021.1|164
1710416100000|2024-03-14 11:35:00|18028|18026.6|18019|18017.6|18028|18026.6|18019|18017.6|104
1710416400000|2024-03-14 11:40:00|18019.5|18018.1|18019|18017.6|18022|18020.6|18017|18015.6|183
1710416700000|2024-03-14 11:45:00|18020|18018.6|18014|18012.6|18021|18019.6|18012|18010.6|734
1710417000000|2024-03-14 11:50:00|18013.5|18012.1|18014|18012.6|18016|18014.6|18008.5|18007.1|258
1710417300000|2024-03-14 11:55:00|18014.5|18013.1|18018|18016.6|18020|18018.6|18013|18011.6|323
1710417600000|2024-03-14 12:00:00|18018.5|18017.1|18021|18019.6|18027|18025.6|18018.5|18017.1|157
1710417900000|2024-03-14 12:05:00|18021.5|18020.1|18017|18015.6|18021.5|18020.1|18014|18012.6|219
1710418200000|2024-03-14 12:10:00|18016.5|18015.1|18014|18012.6|18017|18015.6|18010|18008.6|147
1710418500000|2024-03-14 12:15:00|18013|18011.6|18019|18017.6|18020|18018.6|18013|18011.6|288
1710418800000|2024-03-14 12:20:00|18018|18016.6|18028|18026.6|18029|18027.6|18015|18013.6|208
1710419100000|2024-03-14 12:25:00|18029|18027.6|18017|18015.6|18037.5|18036.1|18013|18011.6|324
1710419400000|2024-03-14 12:30:00|18016.5|18015.1|18011.5|18010.1|18022|18020.6|18002.5|18001.1|565
1710419700000|2024-03-14 12:35:00|18011|18009.6|18013|18011.6|18013.5|18012.1|17990.5|17989.1|568
1710420000000|2024-03-14 12:40:00|18012.5|18011.1|18008.7|18007.3|18014|18012.6|18004.5|18003.1|477
1710420300000|2024-03-14 12:45:00|18009.2|18007.8|17995.7|17994.3|18010.7|18009.3|17993.7|17992.3|176
1710420600000|2024-03-14 12:50:00|17996.2|17994.8|17988.2|17986.8|17997.7|17996.3|17986.7|17985.3|259
1710420900000|2024-03-14 12:55:00|17987.7|17986.3|17990.7|17989.3|17995.7|17994.3|17985.2|17983.8|263
1710421200000|2024-03-14 13:00:00|17990.2|17988.8|18001.2|17999.8|18004.2|18002.8|17988.7|17987.3|247
1710421500000|2024-03-14 13:05:00|18001.7|18000.3|17978.7|17977.3|18001.7|18000.3|17978.2|17976.8|244
1710421800000|2024-03-14 13:10:00|17977.7|17976.3|17972.7|17971.3|17980.2|17978.8|17968.7|17967.3|207
1710422100000|2024-03-14 13:15:00|17972.2|17970.8|17979.7|17978.3|17983.7|17982.3|17968.7|17967.3|196
1710422400000|2024-03-14 13:20:00|17980.7|17979.3|17982.7|17981.3|17983.7|17982.3|17973.2|17971.8|321
1710422700000|2024-03-14 13:25:00|17983.2|17981.8|17983.2|17981.8|17987.7|17986.3|17978.2|17976.8|297
1710423000000|2024-03-14 13:30:00|17983.7|17982.3|17977.7|17976.3|17988.7|17987.3|17971.7|17970.3|267
1710423300000|2024-03-14 13:35:00|17978.2|17976.8|17974.2|17972.8|17984.7|17983.3|17973.2|17971.8|229
1710423600000|2024-03-14 13:40:00|17974.7|17973.3|17966.7|17965.3|17977.7|17976.3|17964.7|17963.3|407
1710423900000|2024-03-14 13:45:00|17967.2|17965.8|17949.7|17948.3|17971.7|17970.3|17948.7|17947.3|584
1710424200000|2024-03-14 13:50:00|17950.2|17948.8|17940.2|17938.8|17951.7|17950.3|17937.7|17936.3|776
1710424500000|2024-03-14 13:55:00|17940.7|17939.3|17947.2|17945.8|17955.7|17954.3|17940.2|17938.8|437
1710424800000|2024-03-14 14:00:00|17947.7|17946.3|17951.7|17950.3|17956.7|17955.3|17931.7|17930.3|483
1710425100000|2024-03-14 14:05:00|17952.2|17950.8|17952.2|17950.8|17956.7|17955.3|17947.7|17946.3|265
1710425400000|2024-03-14 14:10:00|17951.7|17950.3|17957.2|17955.8|17962.2|17960.8|17946.7|17945.3|486
1710425700000|2024-03-14 14:15:00|17957.7|17956.3|17940.7|17939.3|17959.7|17958.3|17940.7|17939.3|422
1710426000000|2024-03-14 14:20:00|17941.2|17939.8|17930.7|17929.3|17943.7|17942.3|17926.7|17925.3|731
1710426300000|2024-03-14 14:25:00|17931.2|17929.8|17927.7|17926.3|17936.7|17935.3|17917.2|17915.8|692
1710426600000|2024-03-14 14:30:00|17928.2|17926.8|17941.7|17940.3|17943.7|17942.3|17926.7|17925.3|662
1710426900000|2024-03-14 14:35:00|17942.2|17940.8|17935.7|17934.3|17944.7|17943.3|17930.7|17929.3|287
1710427200000|2024-03-14 14:40:00|17936.7|17935.3|17929.7|17928.3|17938.7|17937.3|17926.2|17924.8|333
1710427500000|2024-03-14 14:45:00|17929.2|17927.8|17927.7|17926.3|17942.7|17941.3|17927.7|17926.3|352
1710427800000|2024-03-14 14:50:00|17929.2|17927.8|17911.2|17909.8|17932.2|17930.8|17911.2|17909.8|456
1710428100000|2024-03-14 14:55:00|17910.7|17909.3|17910.2|17908.8|17915.7|17914.3|17898.2|17896.8|478
1710428400000|2024-03-14 15:00:00|17909.7|17908.3|17919.7|17918.3|17928.7|17927.3|17907.2|17905.8|482
1710428700000|2024-03-14 15:05:00|17920.2|17918.8|17919.7|17918.3|17929.2|17927.8|17911.2|17909.8|227
1710429000000|2024-03-14 15:10:00|17920.2|17918.8|17926.1|17924.7|17933.6|17932.2|17917.7|17916.3|195
1710429300000|2024-03-14 15:15:00|17926.6|17925.2|17930.1|17928.7|17937.1|17935.7|17925.6|17924.2|284
1710429600000|2024-03-14 15:20:00|17929.6|17928.2|17920.1|17918.7|17930.6|17929.2|17917.6|17916.2|326
1710429900000|2024-03-14 15:25:00|17920.6|17919.2|17922.6|17921.2|17923.6|17922.2|17914.6|17913.2|472
1710430200000|2024-03-14 15:30:00|17923.1|17921.7|17920.1|17918.7|17925.6|17924.2|17911.1|17909.7|303
1710430500000|2024-03-14 15:35:00|17920.6|17919.2|17923.1|17921.7|17929.6|17928.2|17917.1|17915.7|336
1710430800000|2024-03-14 15:40:00|17923.6|17922.2|17919.1|17917.7|17927.6|17926.2|17915.6|17914.2|257
1710431100000|2024-03-14 15:45:00|17919.6|17918.2|17923.6|17922.2|17929.6|17928.2|17917.6|17916.2|379
1710431400000|2024-03-14 15:50:00|17924.1|17922.7|17928.6|17927.2|17930.6|17929.2|17918.1|17916.7|248
1710431700000|2024-03-14 15:55:00|17929.1|17927.7|17940.1|17938.7|17942.6|17941.2|17928.6|17927.2|317
1710432000000|2024-03-14 16:00:00|17939.6|17938.2|17942.6|17941.2|17944.1|17942.7|17933.6|17932.2|302
1710432300000|2024-03-14 16:05:00|17942.1|17940.7|17926.1|17924.7|17943.1|17941.7|17924.6|17923.2|288
1710432600000|2024-03-14 16:10:00|17925.6|17924.2|17925.6|17924.2|17930.1|17928.7|17921.6|17920.2|331
1710432900000|2024-03-14 16:15:00|17926.1|17924.7|17931.1|17929.7|17934.6|17933.2|17925.6|17924.2|238
1710433200000|2024-03-14 16:20:00|17931.6|17930.2|17940.6|17939.2|17941.6|17940.2|17929.6|17928.2|346
1710433500000|2024-03-14 16:25:00|17940.1|17938.7|17939.6|17938.2|17942.6|17941.2|17937.6|17936.2|681
1710433800000|2024-03-14 16:30:00|17940.3|17937.5|17940.3|17937.5|17945.3|17942.5|17937.3|17934.5|559
1710434100000|2024-03-14 16:35:00|17941.3|17938.5|17937.3|17934.5|17944.3|17941.5|17934.3|17931.5|438
1710434400000|2024-03-14 16:40:00|17936.8|17934|17930.3|17927.5|17940.3|17937.5|17929.3|17926.5|101
1710434700000|2024-03-14 16:45:00|17931.3|17928.5|17930.3|17927.5|17935.8|17933|17926.3|17923.5|124
1710435000000|2024-03-14 16:50:00|17928.8|17926|17931.3|17928.5|17935.8|17933|17928.3|17925.5|347
1710435300000|2024-03-14 16:55:00|17930.8|17928|17924.8|17922|17931.8|17929|17924.3|17921.5|133
1710435600000|2024-03-14 17:00:00|17925.3|17922.5|17920.8|17918|17928.3|17925.5|17919.3|17916.5|168
1710435900000|2024-03-14 17:05:00|17921.3|17918.5|17921.8|17919|17923.3|17920.5|17912.8|17910|213
1710436200000|2024-03-14 17:10:00|17921.3|17918.5|17914.8|17912|17921.3|17918.5|17912.3|17909.5|599
1710436500000|2024-03-14 17:15:00|17914.3|17911.5|17900.3|17897.5|17915.3|17912.5|17897.8|17895|168
1710436800000|2024-03-14 17:20:00|17899.8|17897|17905.3|17902.5|17909.3|17906.5|17898.8|17896|196
1710437100000|2024-03-14 17:25:00|17904.8|17902|17895.3|17892.5|17907.3|17904.5|17895.3|17892.5|103
1710437400000|2024-03-14 17:30:00|17894.8|17892|17896.3|17893.5|17897.3|17894.5|17885.8|17883|421
1710437700000|2024-03-14 17:35:00|17896.8|17894|17895.3|17892.5|17898.3|17895.5|17890.8|17888|45
1710438000000|2024-03-14 17:40:00|17894.8|17892|17898.3|17895.5|17899.3|17896.5|17890.8|17888|74
1710438300000|2024-03-14 17:45:00|17897.8|17895|17899.3|17896.5|17899.3|17896.5|17892.3|17889.5|285
1710438600000|2024-03-14 17:50:00|17898.8|17896|17913.3|17910.5|17916.3|17913.5|17897.3|17894.5|98
1710438900000|2024-03-14 17:55:00|17912.8|17910|17920.3|17917.5|17922.3|17919.5|17912.8|17910|138
1710439200000|2024-03-14 18:00:00|17920.8|17918|17925.8|17923|17928.3|17925.5|17918.8|17916|94
1710439500000|2024-03-14 18:05:00|17925.3|17922.5|17928.3|17925.5|17928.3|17925.5|17922.8|17920|71
1710439800000|2024-03-14 18:10:00|17927.8|17925|17931.8|17929|17935.3|17932.5|17924.8|17922|137
1710440100000|2024-03-14 18:15:00|17932.3|17929.5|17926.8|17924|17933.8|17931|17923.3|17920.5|64
1710440400000|2024-03-14 18:20:00|17927.3|17924.5|17922.8|17920|17931.3|17928.5|17919.3|17916.5|119
1710440700000|2024-03-14 18:25:00|17922.3|17919.5|17922.8|17920|17929.3|17926.5|17921.8|17919|41
1710441000000|2024-03-14 18:30:00|17922.3|17919.5|17925.8|17923|17928.3|17925.5|17914.3|17911.5|86
1710441300000|2024-03-14 18:35:00|17925.3|17922.5|17917.3|17914.5|17925.3|17922.5|17913.3|17910.5|84
1710441600000|2024-03-14 18:40:00|17916.8|17914|17927.3|17924.5|17928.3|17925.5|17915.3|17912.5|75
1710441900000|2024-03-14 18:45:00|17926.8|17924|17926.8|17924|17930.8|17928|17924.8|17922|33
1710442200000|2024-03-14 18:50:00|17926.3|17923.5|17910.8|17908|17926.8|17924|17910.3|17907.5|74
1710442500000|2024-03-14 18:55:00|17911.3|17908.5|17907.8|17905|17913.8|17911|17906.8|17904|85
1710442800000|2024-03-14 19:00:00|17907.3|17904.5|17897.3|17894.5|17908.8|17906|17897.3|17894.5|96
1710443100000|2024-03-14 19:05:00|17896.3|17893.5|17888.8|17886|17898.8|17896|17883.3|17880.5|128
1710443400000|2024-03-14 19:10:00|17888.3|17885.5|17886.8|17884|17894.3|17891.5|17884.8|17882|146
1710443700000|2024-03-14 19:15:00|17886.3|17883.5|17888.3|17885.5|17894.8|17892|17885.3|17882.5|146
1710444000000|2024-03-14 19:20:00|17889.3|17886.5|17886.8|17884|17896.3|17893.5|17886.3|17883.5|156
1710444300000|2024-03-14 19:25:00|17887.3|17884.5|17886.8|17884|17891.8|17889|17877.8|17875|172
1710444600000|2024-03-14 19:30:00|17887.3|17884.5|17872.8|17870|17887.3|17884.5|17870.8|17868|144
1710444900000|2024-03-14 19:35:00|17872.3|17869.5|17882.8|17880|17885.3|17882.5|17865.8|17863|221
1710445200000|2024-03-14 19:40:00|17883.3|17880.5|17895.8|17893|17896.8|17894|17879.8|17877|89
1710445500000|2024-03-14 19:45:00|17896.3|17893.5|17896.8|17894|17898.8|17896|17883.8|17881|142
1710445800000|2024-03-14 19:50:00|17897.3|17894.5|17910.8|17908|17912.8|17910|17892.8|17890|275
1710446100000|2024-03-14 19:55:00|17911.3|17908.5|17930.8|17928|17930.8|17928|17904.8|17902|259
1710446400000|2024-03-14 20:00:00|17930.3|17927.5|17926.8|17924|17930.8|17928|17924.8|17922|100
1710446700000|2024-03-14 20:05:00|17926.3|17923.5|17921.3|17918.5|17927.8|17925|17920.8|17918|69
1710447000000|2024-03-14 20:10:00|17920.8|17918|17921.8|17919|17922.3|17919.5|17917.8|17915|42
1710447300000|2024-03-14 20:15:00|17921.3|17918.5|17922.8|17920|17922.8|17920|17920.3|17917.5|37
1710447600000|2024-03-14 20:20:00|17922.3|17919.5|17912.8|17910|17922.8|17920|17911.3|17908.5|72
1710447900000|2024-03-14 20:25:00|17913.3|17910.5|17913.3|17910.5|17913.8|17911|17913.3|17910.5|8
1710448200000|2024-03-14 20:30:00|17911.3|17908.5|17913.8|17911|17915.3|17912.5|17911.3|17908.5|45
1710448500000|2024-03-14 20:35:00|17913.3|17910.5|17918.3|17915.5|17918.3|17915.5|17912.8|17910|38
1710448800000|2024-03-14 20:40:00|17920.3|17917.5|17922.3|17919.5|17926.3|17923.5|17920.3|17917.5|87
1710449100000|2024-03-14 20:45:00|17922.8|17920|17917.8|17915|17922.8|17920|17917.8|17915|26
1710449400000|2024-03-14 20:50:00|17918.8|17916|17913.3|17910.5|17920.8|17918|17912.8|17910|64
1710449700000|2024-03-14 20:55:00|17912.8|17910|17919.3|17916.5|17919.3|17916.5|17907.8|17905|135
1710450000000|2024-03-14 21:00:00|17921.5|17914.5|17923.2|17916.2|17923.7|17916.7|17921.5|17914.5|6
1710450300000|2024-03-14 21:05:00|17923|17916|17922.1|17915.1|17923.9|17916.9|17921.8|17914.8|0
1710450600000|2024-03-14 21:10:00|17920.8|17913.8|17920.8|17913.8|17920.8|17913.8|17920.8|17913.8|0
1710450900000|2024-03-14 21:15:00|17921.8|17914.8|17921.4|17914.4|17921.8|17914.8|17919.9|17912.9|0
1710451200000|2024-03-14 21:20:00|17920.1|17913.1|17916.1|17909.1|17921.4|17914.4|17916.1|17909.1|0
1710451500000|2024-03-14 21:25:00|17918.1|17911.1|17914.6|17907.6|17918.5|17911.5|17914.6|17907.6|0
1710451800000|2024-03-14 21:30:00|17914.8|17907.8|17913|17906|17915.7|17908.7|17913|17906|0
1710452100000|2024-03-14 21:35:00|17912.8|17905.8|17910.9|17903.9|17913.4|17906.4|17909.5|17902.5|0
1710452400000|2024-03-14 21:40:00|17911|17904|17912|17905|17912.6|17905.6|17909.9|17902.9|0
1710452700000|2024-03-14 21:45:00|17913.9|17906.9|17913|17906|17913.9|17906.9|17912.6|17905.6|0
1710453000000|2024-03-14 21:50:00|17913.1|17906.1|17913.6|17906.6|17913.6|17906.6|17912.1|17905.1|0
1710453300000|2024-03-14 21:55:00|17913.5|17906.5|17913.9|17906.9|17915.2|17908.2|17912.2|17905.2|0
1710453600000|2024-03-14 22:00:00|17914.4|17907.4|17915.7|17908.7|17919.7|17912.7|17911.8|17904.8|0
1710453900000|2024-03-14 22:05:00|17915.3|17908.3|17919.7|17912.7|17920.1|17913.1|17914.9|17907.9|0
1710454200000|2024-03-14 22:10:00|17919.2|17912.2|17919.2|17912.2|17921.9|17914.9|17918.4|17911.4|0
1710454500000|2024-03-14 22:15:00|17920.1|17913.1|17915.7|17908.7|17921|17914|17914|17907|0
1710454800000|2024-03-14 22:20:00|17916.2|17909.2|17914.9|17907.9|17916.6|17909.6|17913.1|17906.1|0
1710455100000|2024-03-14 22:25:00|17915.7|17908.7|17921|17914|17922.7|17915.7|17915.7|17908.7|0
1710455400000|2024-03-14 22:30:00|17921.4|17914.4|17920.1|17913.1|17921.4|17914.4|17919.2|17912.2|0
1710455700000|2024-03-14 22:35:00|17921|17914|17919.2|17912.2|17921|17914|17919.2|17912.2|0
1710456000000|2024-03-14 22:40:00|17919.7|17912.7|17915.7|17908.7|17920.1|17913.1|17915.7|17908.7|0
1710456300000|2024-03-14 22:45:00|17916.2|17909.2|17918.4|17911.4|17918.4|17911.4|17912.3|17905.3|0
1710456600000|2024-03-14 22:50:00|17915.7|17908.7|17915.3|17908.3|17915.7|17908.7|17914.4|17907.4|0
1710456900000|2024-03-14 22:55:00|17915.7|17908.7|17914|17907|17915.7|17908.7|17912.3|17905.3|0
1710457200000|2024-03-14 23:00:00|17914.9|17907.9|17908.8|17901.8|17914.9|17907.9|17907.9|17900.9|0
1710457500000|2024-03-14 23:05:00|17909.2|17902.2|17907.9|17900.9|17911.4|17904.4|17907.9|17900.9|0
1710457800000|2024-03-14 23:10:00|17908.3|17901.3|17904.4|17897.4|17908.3|17901.3|17903.5|17896.5|0
1710458100000|2024-03-14 23:15:00|17903.5|17896.5|17903.1|17896.1|17905.3|17898.3|17901.8|17894.8|0
1710458400000|2024-03-14 23:20:00|17902.7|17895.7|17904.4|17897.4|17906.2|17899.2|17902.7|17895.7|0
1710458700000|2024-03-14 23:25:00|17903.5|17896.5|17898.3|17891.3|17906.2|17899.2|17897.4|17890.4|0
1710459000000|2024-03-14 23:30:00|17897.4|17890.4|17900.9|17893.9|17900.9|17893.9|17896.6|17889.6|0
1710459300000|2024-03-14 23:35:00|17901.8|17894.8|17900|17893|17903.5|17896.5|17900|17893|0
1710459600000|2024-03-14 23:40:00|17899.6|17892.6|17895.7|17888.7|17899.6|17892.6|17894.8|17887.8|0
1710459900000|2024-03-14 23:45:00|17896.1|17889.1|17901.8|17894.8|17902.7|17895.7|17894.8|17887.8|0
1710460200000|2024-03-14 23:50:00|17902.7|17895.7|17903.5|17896.5|17904.4|17897.4|17901.8|17894.8|0
1710460500000|2024-03-14 23:55:00|17902.7|17895.7|17906.2|17899.2|17906.6|17899.6|17902.7|17895.7|0
1710460800000|2024-03-15 00:00:00|17905.7|17898.7|17911.4|17904.4|17912.3|17905.3|17905.3|17898.3|0
1710461100000|2024-03-15 00:05:00|17911.8|17904.8|17908.8|17901.8|17913.1|17906.1|17907.9|17900.9|0
1710461400000|2024-03-15 00:10:00|17907.9|17900.9|17910.5|17903.5|17911.4|17904.4|17907|17900|0
1710461700000|2024-03-15 00:15:00|17909.6|17902.6|17915.9|17910.9|17929.9|17924.9|17909.6|17902.6|119
1710462000000|2024-03-15 00:20:00|17915.4|17910.4|17917.6|17912.6|17918.6|17913.6|17910.4|17905.4|34
1710462300000|2024-03-15 00:25:00|17917.1|17912.1|17916.1|17911.1|17917.1|17912.1|17915.1|17910.1|15
1710462600000|2024-03-15 00:30:00|17916.6|17911.6|17926.1|17921.1|17926.6|17921.6|17916.6|17911.6|34
1710462900000|2024-03-15 00:35:00|17926.6|17921.6|17929.1|17924.1|17930.1|17925.1|17926.6|17921.6|6
1710463200000|2024-03-15 00:40:00|17928.6|17923.6|17925.1|17920.1|17929.1|17924.1|17922.6|17917.6|32
1710463500000|2024-03-15 00:45:00|17924.6|17919.6|17925.1|17920.1|17926.6|17921.6|17921.6|17916.6|14
1710463800000|2024-03-15 00:50:00|17925.6|17920.6|17926.1|17921.1|17928.1|17923.1|17925.6|17920.6|18
1710464100000|2024-03-15 00:55:00|17925.6|17920.6|17920.6|17915.6|17925.6|17920.6|17919.1|17914.1|25
1710464400000|2024-03-15 01:00:00|17920.1|17915.1|17919.6|17914.6|17923.1|17918.1|17916.6|17911.6|40
1710464700000|2024-03-15 01:05:00|17920.1|17915.1|17915.1|17910.1|17923.6|17918.6|17914.6|17909.6|37
1710465000000|2024-03-15 01:10:00|17914.6|17909.6|17908.6|17903.6|17915.1|17910.1|17908.6|17903.6|111
1710465300000|2024-03-15 01:15:00|17909.1|17904.1|17909.1|17904.1|17911.1|17906.1|17905.1|17900.1|129
1710465600000|2024-03-15 01:20:00|17909.6|17904.6|17904.1|17899.1|17909.6|17904.6|17897.1|17892.1|162
1710465900000|2024-03-15 01:25:00|17904.6|17899.6|17916.6|17911.6|17917.1|17912.1|17904.1|17899.1|51
1710466200000|2024-03-15 01:30:00|17916.1|17911.1|17926.1|17921.1|17926.6|17921.6|17916.1|17911.1|31
1710466500000|2024-03-15 01:35:00|17925.6|17920.6|17927.1|17922.1|17927.6|17922.6|17920.6|17915.6|47
1710466800000|2024-03-15 01:40:00|17926.6|17921.6|17927.1|17922.1|17927.6|17922.6|17920.6|17915.6|42
1710467100000|2024-03-15 01:45:00|17926.6|17921.6|17944.1|17939.1|17944.6|17939.6|17926.1|17921.1|183
1710467400000|2024-03-15 01:50:00|17944.6|17939.6|17964.6|17959.6|17968.1|17963.1|17944.1|17939.1|404
1710467700000|2024-03-15 01:55:00|17965.1|17960.1|17930.1|17925.1|17972.1|17967.1|17930.1|17925.1|263
1710468000000|2024-03-15 02:00:00|17929.6|17924.6|17922.1|17917.1|17930.6|17925.6|17922.1|17917.1|71
1710468300000|2024-03-15 02:05:00|17921.6|17916.6|17923.1|17918.1|17925.6|17920.6|17917.6|17912.6|37
1710468600000|2024-03-15 02:10:00|17923.6|17918.6|17928.6|17923.6|17928.6|17923.6|17922.1|17917.1|18
1710468900000|2024-03-15 02:15:00|17928.1|17923.1|17916.1|17911.1|17928.6|17923.6|17915.6|17910.6|37
1710469200000|2024-03-15 02:20:00|17915.6|17910.6|17905.6|17900.6|17918.6|17913.6|17905.6|17900.6|328
1710469500000|2024-03-15 02:25:00|17905.1|17900.1|17921.6|17916.6|17923.6|17918.6|17901.1|17896.1|182
1710469800000|2024-03-15 02:30:00|17921.1|17916.1|17915.6|17910.6|17921.1|17916.1|17900.1|17895.1|106
1710470100000|2024-03-15 02:35:00|17916.6|17911.6|17932.1|17927.1|17934.6|17929.6|17916.6|17911.6|90
1710470400000|2024-03-15 02:40:00|17931.6|17926.6|17922.1|17917.1|17933.6|17928.6|17922.1|17917.1|38
1710470700000|2024-03-15 02:45:00|17921.6|17916.6|17923.1|17918.1|17929.6|17924.6|17921.6|17916.6|9
1710471000000|2024-03-15 02:50:00|17922.6|17917.6|17923.6|17918.6|17926.6|17921.6|17921.6|17916.6|7
1710471300000|2024-03-15 02:55:00|17923.1|17918.1|17920.1|17915.1|17926.6|17921.6|17919.6|17914.6|13
1710471600000|2024-03-15 03:00:00|17920.6|17915.6|17925.1|17920.1|17926.6|17921.6|17920.6|17915.6|10
1710471900000|2024-03-15 03:05:00|17925.6|17920.6|17926.6|17921.6|17930.1|17925.1|17923.6|17918.6|2
1710472200000|2024-03-15 03:10:00|17927.1|17922.1|17922.1|17917.1|17927.6|17922.6|17920.6|17915.6|6
1710472500000|2024-03-15 03:15:00|17921.6|17916.6|17925.6|17920.6|17927.1|17922.1|17921.1|17916.1|7
1710472800000|2024-03-15 03:20:00|17925.1|17920.1|17926.6|17921.6|17928.6|17923.6|17924.6|17919.6|8
1710473100000|2024-03-15 03:25:00|17926.1|17921.1|17927.1|17922.1|17928.1|17923.1|17925.6|17920.6|15
1710473400000|2024-03-15 03:30:00|17926.6|17921.6|17925.1|17920.1|17929.1|17924.1|17924.1|17919.1|22
1710473700000|2024-03-15 03:35:00|17924.6|17919.6|17926.6|17921.6|17928.6|17923.6|17922.6|17917.6|11
1710474000000|2024-03-15 03:40:00|17927.1|17922.1|17927.1|17922.1|17929.1|17924.1|17925.1|17920.1|4
1710474300000|2024-03-15 03:45:00|17927.6|17922.6|17927.1|17922.1|17928.1|17923.1|17924.1|17919.1|4
1710474600000|2024-03-15 03:50:00|17925.6|17920.6|17924.1|17919.1|17927.1|17922.1|17923.6|17918.6|5
1710474900000|2024-03-15 03:55:00|17923.6|17918.6|17925.1|17920.1|17926.6|17921.6|17923.6|17918.6|5
1710475200000|2024-03-15 04:00:00|17924.6|17919.6|17921.6|17916.6|17925.1|17920.1|17921.6|17916.6|6
1710475500000|2024-03-15 04:05:00|17922.1|17917.1|17922.1|17917.1|17925.1|17920.1|17922.1|17917.1|7
1710475800000|2024-03-15 04:10:00|17922.6|17917.6|17917.6|17912.6|17923.1|17918.1|17916.6|17911.6|24
1710476100000|2024-03-15 04:15:00|17918.6|17913.6|17917.6|17912.6|17919.1|17914.1|17917.1|17912.1|5
1710476400000|2024-03-15 04:20:00|17917.1|17912.1|17915.1|17910.1|17917.6|17912.6|17913.1|17908.1|5
1710476700000|2024-03-15 04:25:00|17914.6|17909.6|17915.1|17910.1|17917.1|17912.1|17913.1|17908.1|6
1710477000000|2024-03-15 04:30:00|17915.6|17910.6|17914.1|17909.1|17915.6|17910.6|17912.1|17907.1|6
1710477300000|2024-03-15 04:35:00|17914.6|17909.6|17911.6|17906.6|17915.1|17910.1|17907.6|17902.6|7
1710477600000|2024-03-15 04:40:00|17912.1|17907.1|17912.6|17907.6|17914.6|17909.6|17912.1|17907.1|2
1710477900000|2024-03-15 04:45:00|17913.1|17908.1|17912.6|17907.6|17914.1|17909.1|17912.1|17907.1|4
1710478200000|2024-03-15 04:50:00|17913.1|17908.1|17914.6|17909.6|17917.6|17912.6|17913.1|17908.1|5
1710478500000|2024-03-15 04:55:00|17914.1|17909.1|17917.6|17912.6|17917.6|17912.6|17909.6|17904.6|19
1710478800000|2024-03-15 05:00:00|17917.1|17912.1|17917.1|17912.1|17918.1|17913.1|17914.6|17909.6|7
1710479100000|2024-03-15 05:05:00|17916.6|17911.6|17920.6|17915.6|17921.6|17916.6|17915.1|17910.1|11
1710479400000|2024-03-15 05:10:00|17920.1|17915.1|17914.1|17909.1|17921.1|17916.1|17911.6|17906.6|11
1710479700000|2024-03-15 05:15:00|17913.6|17908.6|17917.6|17912.6|17917.6|17912.6|17911.1|17906.1|13
1710480000000|2024-03-15 05:20:00|17918.1|17913.1|17916.6|17911.6|17918.1|17913.1|17915.6|17910.6|3
1710480300000|2024-03-15 05:25:00|17916.1|17911.1|17913.1|17908.1|17916.1|17911.1|17910.6|17905.6|11
1710480600000|2024-03-15 05:30:00|17912.6|17907.6|17907.6|17902.6|17913.1|17908.1|17907.1|17902.1|12
1710480900000|2024-03-15 05:35:00|17908.1|17903.1|17906.6|17901.6|17908.1|17903.1|17905.1|17900.1|10
1710481200000|2024-03-15 05:40:00|17906.1|17901.1|17902.6|17897.6|17906.6|17901.6|17902.1|17897.1|9
1710481500000|2024-03-15 05:45:00|17903.1|17898.1|17906.1|17901.1|17906.6|17901.6|17903.1|17898.1|5
1710481800000|2024-03-15 05:50:00|17905.6|17900.6|17908.1|17903.1|17911.1|17906.1|17904.6|17899.6|8
1710482100000|2024-03-15 05:55:00|17908.6|17903.6|17906.6|17901.6|17911.1|17906.1|17905.6|17900.6|8
1710482400000|2024-03-15 06:00:00|17906.1|17901.1|17907.6|17902.6|17908.6|17903.6|17903.1|17898.1|30
1710482700000|2024-03-15 06:05:00|17907.1|17902.1|17915.6|17910.6|17918.1|17913.1|17907.1|17902.1|31
1710483000000|2024-03-15 06:10:00|17916.1|17911.1|17913.1|17908.1|17916.1|17911.1|17911.1|17906.1|17
1710483300000|2024-03-15 06:15:00|17913.6|17908.6|17923.1|17918.1|17925.6|17920.6|17913.6|17908.6|48
1710483600000|2024-03-15 06:20:00|17923.6|17918.6|17921.1|17916.1|17925.1|17920.1|17919.6|17914.6|37
1710483900000|2024-03-15 06:25:00|17921.6|17916.6|17912.1|17907.1|17921.6|17916.6|17907.6|17902.6|67
1710484200000|2024-03-15 06:30:00|17912.6|17907.6|17912.6|17907.6|17917.1|17912.1|17912.1|17907.1|16
1710484500000|2024-03-15 06:35:00|17912.1|17907.1|17910.6|17905.6|17912.6|17907.6|17904.6|17899.6|29
1710484800000|2024-03-15 06:40:00|17911.1|17906.1|17910.1|17905.1|17911.6|17906.6|17906.6|17901.6|15
1710485100000|2024-03-15 06:45:00|17910.6|17905.6|17910.6|17905.6|17912.1|17907.1|17908.6|17903.6|20
1710485400000|2024-03-15 06:50:00|17910.1|17905.1|17909.6|17904.6|17912.1|17907.1|17909.1|17904.1|12
1710485700000|2024-03-15 06:55:00|17910.6|17905.6|17906.6|17901.6|17910.6|17905.6|17903.6|17898.6|32
1710486000000|2024-03-15 07:00:00|17905.5|17902.7|17920|17917.2|17921|17918.2|17900|17897.2|239
1710486300000|2024-03-15 07:05:00|17919.5|17916.7|17919|17916.2|17925|17922.2|17916.5|17913.7|162
1710486600000|2024-03-15 07:10:00|17918.5|17915.7|17925|17922.2|17927.5|17924.7|17916.5|17913.7|115
1710486900000|2024-03-15 07:15:00|17924.5|17921.7|17929|17926.2|17930|17927.2|17918.5|17915.7|106
1710487200000|2024-03-15 07:20:00|17929.5|17926.7|17932|17929.2|17934|17931.2|17925|17922.2|119
1710487500000|2024-03-15 07:25:00|17931.5|17928.7|17938|17935.2|17939|17936.2|17928.5|17925.7|73
1710487800000|2024-03-15 07:30:00|17937.5|17934.7|17937|17934.2|17938|17935.2|17932.5|17929.7|93
1710488100000|2024-03-15 07:35:00|17936.5|17933.7|17932.5|17929.7|17937.5|17934.7|17928.5|17925.7|167
1710488400000|2024-03-15 07:40:00|17932|17929.2|17932|17929.2|17933|17930.2|17929.5|17926.7|111
1710488700000|2024-03-15 07:45:00|17931.5|17928.7|17928|17925.2|17932.5|17929.7|17925.5|17922.7|125
1710489000000|2024-03-15 07:50:00|17928.5|17925.7|17923|17920.2|17930|17927.2|17922|17919.2|213
1710489300000|2024-03-15 07:55:00|17922.5|17919.7|17919|17916.2|17929.5|17926.7|17916.5|17913.7|269
1710489600000|2024-03-15 08:00:00|17918.3|17916.9|17934.8|17933.4|17941.8|17940.4|17917.8|17916.4|1536
1710489900000|2024-03-15 08:05:00|17935.3|17933.9|17936.3|17934.9|17948.8|17947.4|17934.3|17932.9|663
1710490200000|2024-03-15 08:10:00|17935.8|17934.4|17929.8|17928.4|17936.8|17935.4|17927.8|17926.4|534
1710490500000|2024-03-15 08:15:00|17930.3|17928.9|17941.3|17939.9|17942.8|17941.4|17930.3|17928.9|365
1710490800000|2024-03-15 08:20:00|17940.8|17939.4|17942.8|17941.4|17946.3|17944.9|17938.3|17936.9|418
1710491100000|2024-03-15 08:25:00|17942.3|17940.9|17944.8|17943.4|17945.8|17944.4|17937.8|17936.4|348
1710491400000|2024-03-15 08:30:00|17944.3|17942.9|17934.3|17932.9|17945.8|17944.4|17934.3|17932.9|353
1710491700000|2024-03-15 08:35:00|17933.8|17932.4|17931.8|17930.4|17934.8|17933.4|17925.8|17924.4|396
1710492000000|2024-03-15 08:40:00|17932.3|17930.9|17937.8|17936.4|17943.8|17942.4|17931.3|17929.9|337
1710492300000|2024-03-15 08:45:00|17937.3|17935.9|17937.8|17936.4|17941.8|17940.4|17934.8|17933.4|303
1710492600000|2024-03-15 08:50:00|17938.3|17936.9|17939.5|17938.1|17941.8|17940.4|17932.5|17931.1|369
1710492900000|2024-03-15 08:55:00|17940|17938.6|17947|17945.6|17948|17946.6|17939|17937.6|282
1710493200000|2024-03-15 09:00:00|17947.5|17946.1|17958.5|17957.1|17962.5|17961.1|17947|17945.6|442
1710493500000|2024-03-15 09:05:00|17959|17957.6|17963|17961.6|17969.5|17968.1|17955.5|17954.1|376
1710493800000|2024-03-15 09:10:00|17964|17962.6|17953|17951.6|17965|17963.6|17952|17950.6|355
1710494100000|2024-03-15 09:15:00|17953.5|17952.1|17963|17961.6|17963|17961.6|17948|17946.6|367
1710494400000|2024-03-15 09:20:00|17962.5|17961.1|17962|17960.6|17967|17965.6|17959|17957.6|432
1710494700000|2024-03-15 09:25:00|17961.5|17960.1|17963|17961.6|17965|17963.6|17957|17955.6|418
1710495000000|2024-03-15 09:30:00|17963.5|17962.1|17981|17979.6|17982|17980.6|17963.5|17962.1|430
1710495300000|2024-03-15 09:35:00|17981.5|17980.1|17982.5|17981.1|17984|17982.6|17978.5|17977.1|260
1710495600000|2024-03-15 09:40:00|17982|17980.6|17978|17976.6|17983|17981.6|17975.5|17974.1|303
1710495900000|2024-03-15 09:45:00|17978.5|17977.1|17988|17986.6|17994|17992.6|17978|17976.6|349
1710496200000|2024-03-15 09:50:00|17987.5|17986.1|17996|17994.6|17998|17996.6|17986.5|17985.1|304
1710496500000|2024-03-15 09:55:00|17995.5|17994.1|17995|17993.6|17998|17996.6|17987|17985.6|419
1710496800000|2024-03-15 10:00:00|17994.5|17993.1|17988|17986.6|17998|17996.6|17985|17983.6|328
1710497100000|2024-03-15 10:05:00|17987.5|17986.1|17989.5|17988.1|17995|17993.6|17986|17984.6|208
1710497400000|2024-03-15 10:10:00|17990|17988.6|17988|17986.6|17994|17992.6|17987|17985.6|441
1710497700000|2024-03-15 10:15:00|17987.5|17986.1|17987|17985.6|17989|17987.6|17982.5|17981.1|277
1710498000000|2024-03-15 10:20:00|17987.5|17986.1|17992|17990.6|17999|17997.6|17987|17985.6|321
1710498300000|2024-03-15 10:25:00|17991.5|17990.1|17992|17990.6|17994|17992.6|17989|17987.6|211
1710498600000|2024-03-15 10:30:00|17991.5|17990.1|17997.5|17996.1|18005|18003.6|17990|17988.6|342
1710498900000|2024-03-15 10:35:00|17998|17996.6|17998.5|17997.1|18006|18004.6|17995.5|17994.1|435
1710499200000|2024-03-15 10:40:00|17999|17997.6|17998|17996.6|18008|18006.6|17998|17996.6|280
1710499500000|2024-03-15 10:45:00|17998.5|17997.1|17987.5|17986.1|17999|17997.6|17983.5|17982.1|587
1710499800000|2024-03-15 10:50:00|17987|17985.6|17993.5|17992.1|17996.5|17995.1|17986|17984.6|640
1710500100000|2024-03-15 10:55:00|17993|17991.6|17989.5|17988.1|17997|17995.6|17987|17985.6|550
1710500400000|2024-03-15 11:00:00|17989|17987.6|18000|17998.6|18000.5|17999.1|17988.5|17987.1|395
1710500700000|2024-03-15 11:05:00|18001|17999.6|18003|18001.6|18004|18002.6|17999.5|17998.1|279
1710501000000|2024-03-15 11:10:00|18002.5|18001.1|18012|18010.6|18014|18012.6|18001.5|18000.1|454
1710501300000|2024-03-15 11:15:00|18011.5|18010.1|18015|18013.6|18020|18018.6|18011.5|18010.1|423
1710501600000|2024-03-15 11:20:00|18015.5|18014.1|18018|18016.6|18021|18019.6|18015|18013.6|350
1710501900000|2024-03-15 11:25:00|18017.5|18016.1|18012.5|18011.1|18022|18020.6|18012|18010.6|364
1710502200000|2024-03-15 11:30:00|18012|18010.6|18014|18012.6|18015|18013.6|18010|18008.6|208
1710502500000|2024-03-15 11:35:00|18015|18013.6|18014.5|18013.1|18016|18014.6|18010|18008.6|177
1710502800000|2024-03-15 11:40:00|18015|18013.6|18020|18018.6|18022|18020.6|18015|18013.6|340
1710503100000|2024-03-15 11:45:00|18018.5|18017.1|18017.5|18016.1|18021|18019.6|18017|18015.6|358
1710503400000|2024-03-15 11:50:00|18017|18015.6|18019.5|18018.1|18020|18018.6|18017|18015.6|209
1710503700000|2024-03-15 11:55:00|18020|18018.6|18014|18012.6|18020.5|18019.1|18011|18009.6|304
1710504000000|2024-03-15 12:00:00|18013.5|18012.1|18034.5|18033.1|18045|18043.6|18005|18003.6|2953
1710504300000|2024-03-15 12:05:00|18035|18033.6|18022.5|18021.1|18038|18036.6|18013|18011.6|762
1710504600000|2024-03-15 12:10:00|18022|18020.6|18029|18027.6|18029|18027.6|18013.5|18012.1|373
1710504900000|2024-03-15 12:15:00|18030.5|18029.1|18024.5|18023.1|18033|18031.6|18020.5|18019.1|278
1710505200000|2024-03-15 12:20:00|18024|18022.6|18024|18022.6|18026|18024.6|18019.5|18018.1|226
1710505500000|2024-03-15 12:25:00|18023.5|18022.1|18022|18020.6|18027|18025.6|18018|18016.6|202
1710505800000|2024-03-15 12:30:00|18022.5|18021.1|18027|18025.6|18028.5|18027.1|18016|18014.6|412
1710506100000|2024-03-15 12:35:00|18026|18024.6|18019|18017.6|18032|18030.6|18019|18017.6|270
1710506400000|2024-03-15 12:40:00|18019.5|18018.1|18021|18019.6|18023|18021.6|18011|18009.6|310
1710506700000|2024-03-15 12:45:00|18021.5|18020.1|18027|18025.6|18031|18029.6|18015.5|18014.1|289
1710507000000|2024-03-15 12:50:00|18027.5|18026.1|18037|18035.6|18038.5|18037.1|18025|18023.6|223
1710507300000|2024-03-15 12:55:00|18036.5|18035.1|18034|18032.6|18040|18038.6|18029|18027.6|268
1710507600000|2024-03-15 13:00:00|18033|18031.6|18039|18037.6|18040|18038.6|18028.5|18027.1|272
1710507900000|2024-03-15 13:05:00|18038.5|18037.1|18034.5|18033.1|18040|18038.6|18032|18030.6|320
1710508200000|2024-03-15 13:10:00|18034|18032.6|18018|18016.6|18035|18033.6|18017|18015.6|447
1710508500000|2024-03-15 13:15:00|18018.5|18017.1|18016|18014.6|18024|18022.6|18014|18012.6|348
1710508800000|2024-03-15 13:20:00|18016.5|18015.1|18002.5|18001.1|18017.5|18016.1|18002|18000.6|420
1710509100000|2024-03-15 13:25:00|18002|18000.6|17995|17993.6|18009|18007.6|17993.5|17992.1|559
1710509400000|2024-03-15 13:30:00|17994.5|17993.1|18004|18002.6|18012.5|18011.1|17993.5|17992.1|642
1710509700000|2024-03-15 13:35:00|18004.5|18003.1|18003.5|18002.1|18007|18005.6|17995.5|17994.1|415
1710510000000|2024-03-15 13:40:00|18004|18002.6|17989|17987.6|18010.5|18009.1|17989|17987.6|458
1710510300000|2024-03-15 13:45:00|17989.5|17988.1|17993.9|17992.5|18000|17998.6|17988.9|17987.5|370
1710510600000|2024-03-15 13:50:00|17994.4|17993|17995.3|17993.9|18000.9|17999.5|17992.8|17991.4|283
1710510900000|2024-03-15 13:55:00|17994.8|17993.4|17990.8|17989.4|18001.3|17999.9|17986.8|17985.4|273
1710511200000|2024-03-15 14:00:00|17990.3|17988.9|17985.3|17983.9|17995.3|17993.9|17982.3|17980.9|560
1710511500000|2024-03-15 14:05:00|17985.8|17984.4|17981.3|17979.9|17986.8|17985.4|17969.8|17968.4|675
1710511800000|2024-03-15 14:10:00|17981.8|17980.4|17991.8|17990.4|17995.3|17993.9|17979.3|17977.9|537
1710512100000|2024-03-15 14:15:00|17991.3|17989.9|17989.3|17987.9|17996.3|17994.9|17987.3|17985.9|366
1710512400000|2024-03-15 14:20:00|17988.3|17986.9|17991.3|17989.9|17995.3|17993.9|17983.8|17982.4|301
1710512700000|2024-03-15 14:25:00|17991.8|17990.4|17995.8|17994.4|18000.3|17998.9|17990.3|17988.9|343
1710513000000|2024-03-15 14:30:00|17996.3|17994.9|17980.3|17978.9|17996.3|17994.9|17979.3|17977.9|367
1710513300000|2024-03-15 14:35:00|17979.8|17978.4|17996.3|17994.9|17998.3|17996.9|17979.3|17977.9|463
1710513600000|2024-03-15 14:40:00|17996.8|17995.4|17991.8|17990.4|18000.3|17998.9|17988.3|17986.9|380
1710513900000|2024-03-15 14:45:00|17992.3|17990.9|17992.8|17991.4|17993.3|17991.9|17983.3|17981.9|291
1710514200000|2024-03-15 14:50:00|17992.3|17990.9|17983.3|17981.9|17993.3|17991.9|17982.3|17980.9|336
1710514500000|2024-03-15 14:55:00|17983.8|17982.4|17989.8|17988.4|17990.8|17989.4|17981.8|17980.4|320
1710514800000|2024-03-15 15:00:00|17990.3|17988.9|17992.3|17990.9|17993.8|17992.4|17982.8|17981.4|259
1710515100000|2024-03-15 15:05:00|17993.3|17991.9|17986.3|17984.9|17993.3|17991.9|17983.3|17981.9|290
1710515400000|2024-03-15 15:10:00|17986.8|17985.4|17989.3|17987.9|17995.3|17993.9|17986.3|17984.9|260
1710515700000|2024-03-15 15:15:00|17988.8|17987.4|17989.3|17987.9|18000.3|17998.9|17988.3|17986.9|309
1710516000000|2024-03-15 15:20:00|17989.8|17988.4|17986.8|17985.4|17993.3|17991.9|17981.8|17980.4|271
1710516300000|2024-03-15 15:25:00|17987.3|17985.9|17998.8|17997.4|17999.3|17997.9|17984.8|17983.4|215
1710516600000|2024-03-15 15:30:00|17998.3|17996.9|17995.8|17994.4|18002.8|18001.4|17995.3|17993.9|278
1710516900000|2024-03-15 15:35:00|17995.3|17993.9|17992.8|17991.4|18001.8|18000.4|17986.8|17985.4|283
1710517200000|2024-03-15 15:40:00|17992.3|17990.9|17990.8|17989.4|17995.8|17994.4|17988.8|17987.4|215
1710517500000|2024-03-15 15:45:00|17991.3|17989.9|17983.8|17982.4|17992.8|17991.4|17983.8|17982.4|286
1710517800000|2024-03-15 15:50:00|17984.3|17982.9|17989.8|17988.4|17992.8|17991.4|17984.3|17982.9|325
1710518100000|2024-03-15 15:55:00|17990.3|17988.9|17984.8|17983.4|17992.8|17991.4|17982.3|17980.9|277
1710518400000|2024-03-15 16:00:00|17984.3|17982.9|17978.8|17977.4|17988.8|17987.4|17978.8|17977.4|403
1710518700000|2024-03-15 16:05:00|17978.3|17976.9|17978.3|17976.9|17980.8|17979.4|17975.8|17974.4|293
1710519000000|2024-03-15 16:10:00|17978.8|17977.4|17972.8|17971.4|17979.8|17978.4|17970.8|17969.4|246
1710519300000|2024-03-15 16:15:00|17972.3|17970.9|17966.8|17965.4|17973.8|17972.4|17962.8|17961.4|585
1710519600000|2024-03-15 16:20:00|17966.3|17964.9|17964.8|17963.4|17968.3|17966.9|17959.8|17958.4|495
1710519900000|2024-03-15 16:25:00|17965.3|17963.9|17954.8|17953.4|17966.8|17965.4|17952.8|17951.4|971
1710520200000|2024-03-15 16:30:00|17955.5|17952.7|17947.5|17944.7|17962|17959.2|17939.5|17936.7|1929
1710520500000|2024-03-15 16:35:00|17947|17944.2|17941.5|17938.7|17955|17952.2|17926|17923.2|2355
1710520800000|2024-03-15 16:40:00|17941|17938.2|17931.5|17928.7|17945|17942.2|17928.5|17925.7|373
1710521100000|2024-03-15 16:45:00|17930.5|17927.7|17935.5|17932.7|17942.5|17939.7|17930.5|17927.7|316
1710521400000|2024-03-15 16:50:00|17936|17933.2|17924.5|17921.7|17936|17933.2|17923.5|17920.7|351
1710521700000|2024-03-15 16:55:00|17924|17921.2|17928.5|17925.7|17930.5|17927.7|17923|17920.2|295
1710522000000|2024-03-15 17:00:00|17929|17926.2|17925.5|17922.7|17931.5|17928.7|17922.5|17919.7|219
1710522300000|2024-03-15 17:05:00|17926|17923.2|17940.5|17937.7|17940.5|17937.7|17924.5|17921.7|309
1710522600000|2024-03-15 17:10:00|17940|17937.2|17942.5|17939.7|17947|17944.2|17940|17937.2|349
1710522900000|2024-03-15 17:15:00|17943|17940.2|17939.5|17936.7|17945|17942.2|17938.5|17935.7|118
1710523200000|2024-03-15 17:20:00|17940|17937.2|17952.5|17949.7|17952.5|17949.7|17937.5|17934.7|225
1710523500000|2024-03-15 17:25:00|17953.5|17950.7|17950|17947.2|17957.5|17954.7|17948.5|17945.7|300
1710523800000|2024-03-15 17:30:00|17950.5|17947.7|17947.5|17944.7|17952.5|17949.7|17944.5|17941.7|131
1710524100000|2024-03-15 17:35:00|17947|17944.2|17953.5|17950.7|17953.5|17950.7|17944.5|17941.7|137
1710524400000|2024-03-15 17:40:00|17953|17950.2|17951.5|17948.7|17955.5|17952.7|17951.5|17948.7|89
1710524700000|2024-03-15 17:45:00|17951|17948.2|17947.5|17944.7|17952.5|17949.7|17947.5|17944.7|156
1710525000000|2024-03-15 17:50:00|17948|17945.2|17959.5|17956.7|17960|17957.2|17947.5|17944.7|127
1710525300000|2024-03-15 17:55:00|17959|17956.2|17963.5|17960.7|17964|17961.2|17957|17954.2|152
1710525600000|2024-03-15 18:00:00|17963|17960.2|17963|17960.2|17967.5|17964.7|17961.5|17958.7|160
1710525900000|2024-03-15 18:05:00|17962.5|17959.7|17959|17956.2|17963.5|17960.7|17955.5|17952.7|74
1710526200000|2024-03-15 18:10:00|17958.5|17955.7|17958.5|17955.7|17962.5|17959.7|17956.5|17953.7|74
1710526500000|2024-03-15 18:15:00|17959|17956.2|17960.5|17957.7|17961.5|17958.7|17956|17953.2|106
1710526800000|2024-03-15 18:20:00|17961|17958.2|17959.5|17956.7|17969.5|17966.7|17959.5|17956.7|182
1710527100000|2024-03-15 18:25:00|17959|17956.2|17960.5|17957.7|17963.5|17960.7|17956.5|17953.7|128
1710527400000|2024-03-15 18:30:00|17960|17957.2|17962.5|17959.7|17966.5|17963.7|17959.5|17956.7|133
1710527700000|2024-03-15 18:35:00|17963|17960.2|17972.5|17969.7|17972.5|17969.7|17959.5|17956.7|103
1710528000000|2024-03-15 18:40:00|17972|17969.2|17982.5|17979.7|17983.5|17980.7|17970.5|17967.7|299
1710528300000|2024-03-15 18:45:00|17983|17980.2|17968.5|17965.7|17983|17980.2|17967|17964.2|138
1710528600000|2024-03-15 18:50:00|17969|17966.2|17975.5|17972.7|17977.5|17974.7|17968.5|17965.7|156
1710528900000|2024-03-15 18:55:00|17974.5|17971.7|17975|17972.2|17980.5|17977.7|17972.5|17969.7|81
1710529200000|2024-03-15 19:00:00|17974.5|17971.7|17980.5|17977.7|17981.5|17978.7|17972.5|17969.7|79
1710529500000|2024-03-15 19:05:00|17979.5|17976.7|17974.5|17971.7|17981.5|17978.7|17974|17971.2|99
1710529800000|2024-03-15 19:10:00|17975.5|17972.7|17977|17974.2|17979.5|17976.7|17973|17970.2|59
1710530100000|2024-03-15 19:15:00|17977.5|17974.7|17974.5|17971.7|17978.5|17975.7|17971.5|17968.7|55
1710530400000|2024-03-15 19:20:00|17975.5|17972.7|17974.5|17971.7|17975.5|17972.7|17969|17966.2|120
1710530700000|2024-03-15 19:25:00|17975|17972.2|17977.5|17974.7|17982.5|17979.7|17974|17971.2|178
1710531000000|2024-03-15 19:30:00|17977|17974.2|17973.5|17970.7|17978|17975.2|17970|17967.2|103
1710531300000|2024-03-15 19:35:00|17974|17971.2|17968|17965.2|17977.5|17974.7|17966.5|17963.7|92
1710531600000|2024-03-15 19:40:00|17967.5|17964.7|17970.5|17967.7|17972.5|17969.7|17964.5|17961.7|134
1710531900000|2024-03-15 19:45:00|17971|17968.2|17979.5|17976.7|17979.5|17976.7|17969.5|17966.7|118
1710532200000|2024-03-15 19:50:00|17979|17976.2|17973.5|17970.7|17979|17976.2|17971.5|17968.7|155
1710532500000|2024-03-15 19:55:00|17973|17970.2|17978.5|17975.7|17980|17977.2|17970|17967.2|232
1710532800000|2024-03-15 20:00:00|17978|17975.2|17983|17980.2|17983.5|17980.7|17976.5|17973.7|136
1710533100000|2024-03-15 20:05:00|17983.5|17980.7|17984|17981.2|17984|17981.2|17981|17978.2|50
1710533400000|2024-03-15 20:10:00|17983.5|17980.7|17987|17984.2|17987.5|17984.7|17982|17979.2|100
1710533700000|2024-03-15 20:15:00|17986.5|17983.7|17986|17983.2|17987|17984.2|17983.5|17980.7|18
1710534000000|2024-03-15 20:20:00|17986.5|17983.7|17989|17986.2|17989|17986.2|17984|17981.2|29
1710534300000|2024-03-15 20:25:00|17989.5|17986.7|17992.5|17989.7|17993.5|17990.7|17988.5|17985.7|53
1710534600000|2024-03-15 20:30:00|17993|17990.2|17994.5|17991.7|17994.5|17991.7|17992.5|17989.7|41
1710534900000|2024-03-15 20:35:00|17994|17991.2|17993|17990.2|17994|17991.2|17991.5|17988.7|24
1710535200000|2024-03-15 20:40:00|17993.5|17990.7|17991.5|17988.7|17993.5|17990.7|17991|17988.2|17
1710535500000|2024-03-15 20:45:00|17991|17988.2|17990|17987.2|17992.5|17989.7|17989.5|17986.7|57
1710535800000|2024-03-15 20:50:00|17990.5|17987.7|17988.5|17985.7|17992|17989.2|17987.5|17984.7|78
1710536100000|2024-03-15 20:55:00|17989|17986.2|17989|17986.2|17990|17987.2|17986|17983.2|127
1710712800000|2024-03-17 22:00:00|17997|17990|17998.6|17991.6|18000.3|17993.3|17995.4|17988.4|0
1710713100000|2024-03-17 22:05:00|17997.7|17990.7|18011|18004|18013.6|18006.6|17995.9|17988.9|0
1710713400000|2024-03-17 22:10:00|18011.4|18004.4|18014.4|18007.4|18015.4|18008.4|18009.3|18002.3|0
1710713700000|2024-03-17 22:15:00|18014.8|18007.8|18011.2|18004.2|18015.3|18008.3|18011.2|18004.2|0
1710714000000|2024-03-17 22:20:00|18011.7|18004.7|18017.4|18010.4|18018.6|18011.6|18010.3|18003.3|0
1710714300000|2024-03-17 22:25:00|18017.8|18010.8|18014.3|18007.3|18018.3|18011.3|18012.5|18005.5|0
1710714600000|2024-03-17 22:30:00|18015.2|18008.2|18009.8|18002.8|18015.2|18008.2|18008.9|18001.9|0
1710714900000|2024-03-17 22:35:00|18009.4|18002.4|18011.2|18004.2|18013.3|18006.3|18006.3|17999.3|0
1710715200000|2024-03-17 22:40:00|18011.6|18004.6|18007.5|18000.5|18012|18005|18007.5|18000.5|0
1710715500000|2024-03-17 22:45:00|18015.2|18008.2|18017.4|18010.4|18018.3|18011.3|18014.8|18007.8|0
1710715800000|2024-03-17 22:50:00|18016.6|18009.6|18008.6|18001.6|18017.4|18010.4|18007.7|18000.7|0
1710716100000|2024-03-17 22:55:00|18009.5|18002.5|18002.5|17995.5|18009.5|18002.5|18001.6|17994.6|0
1710716400000|2024-03-17 23:00:00|17995.6|17988.6|17989.6|17982.6|17998.2|17991.2|17989.2|17982.2|0
1710716700000|2024-03-17 23:05:00|17990.1|17983.1|17991.3|17984.3|17996.5|17989.5|17989|17982|0
1710717000000|2024-03-17 23:10:00|17992.2|17985.2|17990.9|17983.9|17992.3|17985.3|17987.6|17980.6|0
1710717300000|2024-03-17 23:15:00|17991.4|17984.4|17990.9|17983.9|17996|17989|17986.9|17979.9|0
1710717600000|2024-03-17 23:20:00|17990.5|17983.5|17993|17986|17993.9|17986.9|17990.5|17983.5|0
1710717900000|2024-03-17 23:25:00|17992.6|17985.6|17992.1|17985.1|17996.5|17989.5|17992.1|17985.1|0
1710718200000|2024-03-17 23:30:00|18002|17995|18003.8|17996.8|18007.7|18000.7|18001.6|17994.6|0
1710718500000|2024-03-17 23:35:00|18004.2|17997.2|18005.1|17998.1|18007.7|18000.7|18003.3|17996.3|0
1710718800000|2024-03-17 23:40:00|18004.2|17997.2|18003.3|17996.3|18004.2|17997.2|18001.6|17994.6|0
1710719100000|2024-03-17 23:45:00|17992.6|17985.6|17996.1|17989.1|17996.9|17989.9|17991.7|17984.7|0
1710719400000|2024-03-17 23:50:00|17995.2|17988.2|17993|17986|17998.7|17991.7|17993|17986|0
1710719700000|2024-03-17 23:55:00|17993.4|17986.4|17995.3|17988.3|17996.2|17989.2|17993.4|17986.4|0
1710720000000|2024-03-18 00:00:00|17994.4|17987.4|17988.2|17981.2|17994.4|17987.4|17988.2|17981.2|0
1710720300000|2024-03-18 00:05:00|17987.3|17980.3|17982.7|17975.7|17987.3|17980.3|17981|17974|0
1710720600000|2024-03-18 00:10:00|17983.6|17976.6|17991.5|17984.5|17991.5|17984.5|17983.6|17976.6|0
1710720900000|2024-03-18 00:15:00|17999.8|17992.8|17993.9|17988.9|17999.8|17992.8|17986.4|17981.4|70
1710721200000|2024-03-18 00:20:00|17993.4|17988.4|17978.9|17973.9|17994.9|17989.9|17978.9|17973.9|63
1710721500000|2024-03-18 00:25:00|17978.4|17973.4|17970.9|17965.9|17982.4|17977.4|17970.9|17965.9|46
1710721800000|2024-03-18 00:30:00|17971.9|17966.9|17974.9|17969.9|17976.9|17971.9|17969.4|17964.4|24
1710722100000|2024-03-18 00:35:00|17975.9|17970.9|17973.9|17968.9|17977.4|17972.4|17972.4|17967.4|7
1710722400000|2024-03-18 00:40:00|17973.4|17968.4|17977.4|17972.4|17978.9|17973.9|17972.9|17967.9|11
1710722700000|2024-03-18 00:45:00|17976.9|17971.9|17978.9|17973.9|17980.9|17975.9|17976.9|17971.9|10
1710723000000|2024-03-18 00:50:00|17978.4|17973.4|17975.9|17970.9|17978.4|17973.4|17975.9|17970.9|16
1710723300000|2024-03-18 00:55:00|17976.4|17971.4|17976.9|17971.9|17980.4|17975.4|17976.4|17971.4|4
1710723600000|2024-03-18 01:00:00|17976.4|17971.4|17975.9|17970.9|17976.9|17971.9|17975.4|17970.4|7
1710723900000|2024-03-18 01:05:00|17976.4|17971.4|17975.9|17970.9|17978.4|17973.4|17975.4|17970.4|2
1710724200000|2024-03-18 01:10:00|17975.4|17970.4|17975.4|17970.4|17976.4|17971.4|17974.9|17969.9|0
1710724500000|2024-03-18 01:15:00|17974.9|17969.9|17965.4|17960.4|17974.9|17969.9|17964.9|17959.9|39
1710724800000|2024-03-18 01:20:00|17964.9|17959.9|17971.9|17966.9|17972.4|17967.4|17962.4|17957.4|24
1710725100000|2024-03-18 01:25:00|17971.4|17966.4|17969.9|17964.9|17975.4|17970.4|17967.4|17962.4|11
1710725400000|2024-03-18 01:30:00|17970.4|17965.4|17976.9|17971.9|17978.9|17973.9|17970.4|17965.4|11
1710725700000|2024-03-18 01:35:00|17977.4|17972.4|17981.4|17976.4|17985.9|17980.9|17976.9|17971.9|28
1710726000000|2024-03-18 01:40:00|17980.9|17975.9|17981.4|17976.4|17983.4|17978.4|17979.9|17974.9|3
1710726300000|2024-03-18 01:45:00|17981.9|17976.9|17981.9|17976.9|17982.9|17977.9|17980.9|17975.9|8
1710726600000|2024-03-18 01:50:00|17982.4|17977.4|17986.9|17981.9|17987.9|17982.9|17980.9|17975.9|13
1710726900000|2024-03-18 01:55:00|17987.4|17982.4|17989.9|17984.9|17991.4|17986.4|17987.4|17982.4|22
1710727200000|2024-03-18 02:00:00|17990.4|17985.4|17985.9|17980.9|17994.9|17989.9|17985.9|17980.9|33
1710727500000|2024-03-18 02:05:00|17985.4|17980.4|17984.9|17979.9|17985.9|17980.9|17981.9|17976.9|8
1710727800000|2024-03-18 02:10:00|17984.4|17979.4|17984.9|17979.9|17987.4|17982.4|17982.9|17977.9|9
1710728100000|2024-03-18 02:15:00|17985.4|17980.4|17985.4|17980.4|17988.4|17983.4|17984.4|17979.4|5
1710728400000|2024-03-18 02:20:00|17985.9|17980.9|17989.9|17984.9|17991.9|17986.9|17985.9|17980.9|8
1710728700000|2024-03-18 02:25:00|17990.4|17985.4|17992.9|17987.9|17993.4|17988.4|17988.9|17983.9|8
1710729000000|2024-03-18 02:30:00|17993.4|17988.4|17995.9|17990.9|17995.9|17990.9|17989.9|17984.9|14
1710729300000|2024-03-18 02:35:00|17996.4|17991.4|17993.4|17988.4|17997.4|17992.4|17993.4|17988.4|3
1710729600000|2024-03-18 02:40:00|17992.9|17987.9|17990.9|17985.9|17993.4|17988.4|17989.9|17984.9|8
1710729900000|2024-03-18 02:45:00|17991.4|17986.4|17989.9|17984.9|17992.4|17987.4|17989.9|17984.9|11
1710730200000|2024-03-18 02:50:00|17990.4|17985.4|17988.9|17983.9|17991.9|17986.9|17988.4|17983.4|7
1710730500000|2024-03-18 02:55:00|17988.4|17983.4|17989.9|17984.9|17989.9|17984.9|17988.4|17983.4|3
1710730800000|2024-03-18 03:00:00|17989.4|17984.4|17993.9|17988.9|17995.9|17990.9|17989.4|17984.4|41
1710731100000|2024-03-18 03:05:00|17994.4|17989.4|17994.9|17989.9|17995.9|17990.9|17992.4|17987.4|12
1710731400000|2024-03-18 03:10:00|17994.4|17989.4|17995.9|17990.9|17997.4|17992.4|17993.4|17988.4|7
1710731700000|2024-03-18 03:15:00|17996.4|17991.4|17994.9|17989.9|17996.4|17991.4|17994.9|17989.9|2
1710732000000|2024-03-18 03:20:00|17995.4|17990.4|17994.9|17989.9|17995.9|17990.9|17994.4|17989.4|1
1710732300000|2024-03-18 03:25:00|17995.4|17990.4|17992.9|17987.9|17995.9|17990.9|17992.4|17987.4|12
1710732600000|2024-03-18 03:30:00|17992.4|17987.4|17990.9|17985.9|17994.9|17989.9|17990.4|17985.4|15
1710732900000|2024-03-18 03:35:00|17991.4|17986.4|17988.9|17983.9|17994.9|17989.9|17988.9|17983.9|12
1710733200000|2024-03-18 03:40:00|17989.4|17984.4|17986.9|17981.9|17989.9|17984.9|17984.9|17979.9|17
1710733500000|2024-03-18 03:45:00|17987.4|17982.4|17988.9|17983.9|17989.9|17984.9|17986.4|17981.4|4
1710733800000|2024-03-18 03:50:00|17989.9|17984.9|17987.9|17982.9|17989.9|17984.9|17987.9|17982.9|7
1710734100000|2024-03-18 03:55:00|17988.4|17983.4|17993.9|17988.9|17993.9|17988.9|17987.9|17982.9|7
1710734400000|2024-03-18 04:00:00|17993.4|17988.4|17992.9|17987.9|17993.9|17988.9|17990.4|17985.4|7
1710734700000|2024-03-18 04:05:00|17993.9|17988.9|17993.9|17988.9|17994.9|17989.9|17992.9|17987.9|3
1710735000000|2024-03-18 04:10:00|17994.4|17989.4|17994.9|17989.9|17996.9|17991.9|17993.9|17988.9|6
1710735300000|2024-03-18 04:15:00|17995.4|17990.4|17993.9|17988.9|17995.9|17990.9|17993.9|17988.9|1
1710735600000|2024-03-18 04:20:00|17994.4|17989.4|17994.4|17989.4|17994.9|17989.9|17991.9|17986.9|6
1710735900000|2024-03-18 04:25:00|17994.9|17989.9|17997.9|17992.9|17997.9|17992.9|17994.4|17989.4|2
1710736200000|2024-03-18 04:30:00|17998.4|17993.4|18001.9|17996.9|18002.9|17997.9|17998.4|17993.4|17
1710736500000|2024-03-18 04:35:00|18001.4|17996.4|18000.4|17995.4|18001.9|17996.9|17998.9|17993.9|5
1710736800000|2024-03-18 04:40:00|17999.9|17994.9|17994.9|17989.9|18000.4|17995.4|17994.9|17989.9|17
1710737100000|2024-03-18 04:45:00|17994.4|17989.4|17993.9|17988.9|17994.9|17989.9|17993.4|17988.4|9
1710737400000|2024-03-18 04:50:00|17994.4|17989.4|17995.9|17990.9|17997.9|17992.9|17993.9|17988.9|40
1710738000000|2024-03-18 05:00:00|17995.4|17990.4|18001.9|17996.9|18001.9|17996.9|17994.9|17989.9|12
1710738300000|2024-03-18 05:05:00|18002.4|17997.4|17999.9|17994.9|18004.4|17999.4|17999.9|17994.9|13
1710738600000|2024-03-18 05:10:00|18000.4|17995.4|18001.4|17996.4|18001.9|17996.9|18000.4|17995.4|4
1710738900000|2024-03-18 05:15:00|18000.9|17995.9|17999.9|17994.9|18003.4|17998.4|17999.4|17994.4|10
1710739200000|2024-03-18 05:20:00|17999.4|17994.4|17999.9|17994.9|18001.4|17996.4|17998.4|17993.4|8
1710739500000|2024-03-18 05:25:00|17999.4|17994.4|18001.9|17996.9|18003.9|17998.9|17998.9|17993.9|16
1710739800000|2024-03-18 05:30:00|18001.4|17996.4|18002.9|17997.9|18003.9|17998.9|18001.4|17996.4|5
1710740100000|2024-03-18 05:35:00|18003.9|17998.9|18003.9|17998.9|18004.4|17999.4|18002.9|17997.9|0
1710740400000|2024-03-18 05:40:00|18005.9|18000.9|18003.4|17998.4|18005.9|18000.9|18001.4|17996.4|10
1710740700000|2024-03-18 05:45:00|18002.9|17997.9|18003.9|17998.9|18004.9|17999.9|18002.9|17997.9|0
1710741000000|2024-03-18 05:50:00|18004.4|17999.4|18003.9|17998.9|18004.9|17999.9|18002.9|17997.9|3
1710741300000|2024-03-18 05:55:00|18003.4|17998.4|18000.4|17995.4|18003.9|17998.9|18000.4|17995.4|18
1710741600000|2024-03-18 06:00:00|18000.9|17995.9|18006.9|18001.9|18007.4|18002.4|18000.4|17995.4|34
1710741900000|2024-03-18 06:05:00|18006.4|18001.4|18008.9|18003.9|18009.9|18004.9|18005.4|18000.4|40
1710742200000|2024-03-18 06:10:00|18008.4|18003.4|18005.9|18000.9|18010.4|18005.4|18005.4|18000.4|31
1710742500000|2024-03-18 06:15:00|18005.4|18000.4|18000.9|17995.9|18005.9|18000.9|18000.9|17995.9|13
1710742800000|2024-03-18 06:20:00|18001.4|17996.4|18006.9|18001.9|18007.4|18002.4|18000.4|17995.4|32
1710743100000|2024-03-18 06:25:00|18005.9|18000.9|18003.9|17998.9|18005.9|18000.9|18003.9|17998.9|5
1710743400000|2024-03-18 06:30:00|18004.4|17999.4|18007.9|18002.9|18007.9|18002.9|18004.4|17999.4|9
1710743700000|2024-03-18 06:35:00|18007.4|18002.4|18000.4|17995.4|18008.4|18003.4|18000.4|17995.4|21
1710744000000|2024-03-18 06:40:00|18000.9|17995.9|18000.4|17995.4|18000.9|17995.9|17999.9|17994.9|9
1710744300000|2024-03-18 06:45:00|17999.9|17994.9|17999.9|17994.9|18001.4|17996.4|17998.4|17993.4|13
1710744600000|2024-03-18 06:50:00|17999.4|17994.4|17999.9|17994.9|18000.9|17995.9|17998.9|17993.9|13
1710744900000|2024-03-18 06:55:00|17999.4|17994.4|17999.9|17994.9|17999.9|17994.9|17999.4|17994.4|6
1710745200000|2024-03-18 07:00:00|17998.8|17996|17990.8|17988|17998.8|17996|17984.3|17981.5|365
1710745500000|2024-03-18 07:05:00|17990.3|17987.5|17975.8|17973|17990.3|17987.5|17973.3|17970.5|244
1710745800000|2024-03-18 07:10:00|17975.3|17972.5|17968.8|17966|17975.8|17973|17968.8|17966|124
1710746100000|2024-03-18 07:15:00|17969.3|17966.5|17969.8|17967|17973.8|17971|17965.8|17963|150
1710746400000|2024-03-18 07:20:00|17970.3|17967.5|17972.8|17970|17978.3|17975.5|17970.3|17967.5|160
1710746700000|2024-03-18 07:25:00|17973.3|17970.5|17971.8|17969|17976.3|17973.5|17969.8|17967|63
1710747000000|2024-03-18 07:30:00|17971.3|17968.5|17977.8|17975|17979.3|17976.5|17969.8|17967|94
1710747300000|2024-03-18 07:35:00|17978.3|17975.5|17977.3|17974.5|17981.8|17979|17976.8|17974|102
1710747600000|2024-03-18 07:40:00|17977.8|17975|17979.8|17977|17984.3|17981.5|17977.8|17975|100
1710747900000|2024-03-18 07:45:00|17980.3|17977.5|17971.8|17969|17981.8|17979|17971.3|17968.5|156
1710748200000|2024-03-18 07:50:00|17971.3|17968.5|17975.8|17973|17978.8|17976|17971.3|17968.5|102
1710748500000|2024-03-18 07:55:00|17975.3|17972.5|17971.3|17968.5|17975.8|17973|17968.3|17965.5|234
1710748800000|2024-03-18 08:00:00|17971.8|17969|17969.6|17968.2|17979.6|17978.2|17960.6|17959.2|1347
1710749100000|2024-03-18 08:05:00|17969.1|17967.7|17963.1|17961.7|17972.6|17971.2|17960.6|17959.2|426
1710749400000|2024-03-18 08:10:00|17962.6|17961.2|17958.6|17957.2|17964.6|17963.2|17956.1|17954.7|437
1710749700000|2024-03-18 08:15:00|17960.1|17958.7|17952.1|17950.7|17962.1|17960.7|17949.6|17948.2|653
1710750000000|2024-03-18 08:20:00|17952.6|17951.2|17958.6|17957.2|17967.1|17965.7|17949.6|17948.2|553
1710750300000|2024-03-18 08:25:00|17959.1|17957.7|17954.6|17953.2|17964.1|17962.7|17952.6|17951.2|357
1710750600000|2024-03-18 08:30:00|17954.1|17952.7|17950.6|17949.2|17961.6|17960.2|17950.6|17949.2|389
1710750900000|2024-03-18 08:35:00|17951.1|17949.7|17949.6|17948.2|17954.6|17953.2|17945.6|17944.2|309
1710751200000|2024-03-18 08:40:00|17949.1|17947.7|17959.6|17958.2|17962.1|17960.7|17947.6|17946.2|349
1710751500000|2024-03-18 08:45:00|17959.1|17957.7|17966.6|17965.2|17968.6|17967.2|17957.6|17956.2|290
1710751800000|2024-03-18 08:50:00|17967.1|17965.7|17987.6|17986.2|17989.1|17987.7|17967.1|17965.7|394
1710752100000|2024-03-18 08:55:00|17986.6|17985.2|18000.1|17998.7|18000.6|17999.2|17984.1|17982.7|375
1710752400000|2024-03-18 09:00:00|18000.6|17999.2|18000.1|17998.7|18009.6|18008.2|17997.1|17995.7|875
1710752700000|2024-03-18 09:05:00|18000.6|17999.2|17992.6|17991.2|18003.1|18001.7|17991.6|17990.2|380
1710753000000|2024-03-18 09:10:00|17993.6|17992.2|17995.7|17994.3|17995.7|17994.3|17988.6|17987.2|510
1710753300000|2024-03-18 09:15:00|17995.2|17993.8|17977.7|17976.3|17995.7|17994.3|17977.7|17976.3|404
1710753600000|2024-03-18 09:20:00|17978.2|17976.8|17994.7|17993.3|17994.7|17993.3|17970.7|17969.3|363
1710753900000|2024-03-18 09:25:00|17994.2|17992.8|18000.7|17999.3|18000.7|17999.3|17992.2|17990.8|330
1710754200000|2024-03-18 09:30:00|18000.2|17998.8|18001.7|18000.3|18004.7|18003.3|17996.7|17995.3|254
1710754500000|2024-03-18 09:35:00|18001.2|17999.8|18001.7|18000.3|18002.7|18001.3|17994.7|17993.3|318
1710754800000|2024-03-18 09:40:00|18002.2|18000.8|18009.7|18008.3|18011.7|18010.3|17999.2|17997.8|294
1710755100000|2024-03-18 09:45:00|18010.2|18008.8|18010.2|18008.8|18014.7|18013.3|18006.7|18005.3|397
1710755400000|2024-03-18 09:50:00|18009.7|18008.3|18008.2|18006.8|18012.7|18011.3|18005.2|18003.8|174
1710755700000|2024-03-18 09:55:00|18007.7|18006.3|18008.2|18006.8|18016.7|18015.3|18006.7|18005.3|260
1710756000000|2024-03-18 10:00:00|18008.7|18007.3|18001.2|17999.8|18010.7|18009.3|17999.7|17998.3|217
1710756300000|2024-03-18 10:05:00|18000.7|17999.3|17988.7|17987.3|18002.2|18000.8|17987.2|17985.8|316
1710756600000|2024-03-18 10:10:00|17989.2|17987.8|17989.7|17988.3|17996.7|17995.3|17989.2|17987.8|198
1710756900000|2024-03-18 10:15:00|17990.2|17988.8|17982.7|17981.3|17993.2|17991.8|17981.7|17980.3|156
1710757200000|2024-03-18 10:20:00|17982.2|17980.8|17989.7|17988.3|17989.7|17988.3|17978.7|17977.3|161
1710757500000|2024-03-18 10:25:00|17990.2|17988.8|17987.7|17986.3|17990.7|17989.3|17980.7|17979.3|177
1710757800000|2024-03-18 10:30:00|17988.2|17986.8|17980.7|17979.3|17988.7|17987.3|17977.7|17976.3|240
1710758100000|2024-03-18 10:35:00|17981.2|17979.8|17971.7|17970.3|17982.2|17980.8|17971.7|17970.3|230
1710758400000|2024-03-18 10:40:00|17972.2|17970.8|17971.2|17969.8|17978.2|17976.8|17969.2|17967.8|159
1710758700000|2024-03-18 10:45:00|17970.7|17969.3|17966.2|17964.8|17974.2|17972.8|17965.7|17964.3|211
1710759000000|2024-03-18 10:50:00|17966.7|17965.3|17966.2|17964.8|17969.2|17967.8|17963.7|17962.3|158
1710759300000|2024-03-18 10:55:00|17966.7|17965.3|17977.7|17976.3|17977.7|17976.3|17965.7|17964.3|235
1710759600000|2024-03-18 11:00:00|17977.2|17975.8|17977.2|17975.8|17979.7|17978.3|17969.7|17968.3|259
1710759900000|2024-03-18 11:05:00|17977.7|17976.3|17974.7|17973.3|17978.2|17976.8|17972.7|17971.3|143
1710760200000|2024-03-18 11:10:00|17974.2|17972.8|17977.7|17976.3|17977.7|17976.3|17968.2|17966.8|99
1710760500000|2024-03-18 11:15:00|17977.2|17975.8|17983.7|17982.3|17984.7|17983.3|17975.7|17974.3|125
1710760800000|2024-03-18 11:20:00|17983.2|17981.8|17993.7|17992.3|17993.7|17992.3|17982.7|17981.3|188
1710761100000|2024-03-18 11:25:00|17994.2|17992.8|17999.2|17997.8|17999.7|17998.3|17991.7|17990.3|198
1710761400000|2024-03-18 11:30:00|17999.7|17998.3|17997.7|17996.3|18004.7|18003.3|17997.7|17996.3|194
1710761700000|2024-03-18 11:35:00|17997.2|17995.8|17986.7|17985.3|17997.7|17996.3|17983.7|17982.3|268
1710762000000|2024-03-18 11:40:00|17987.2|17985.8|17984.7|17983.3|17989.7|17988.3|17983.2|17981.8|130
1710762300000|2024-03-18 11:45:00|17985.2|17983.8|17985.7|17984.3|17991.2|17989.8|17983.7|17982.3|105
1710762600000|2024-03-18 11:50:00|17985.2|17983.8|17984.7|17983.3|17990.2|17988.8|17984.2|17982.8|69
1710762900000|2024-03-18 11:55:00|17985.2|17983.8|17980.2|17978.8|17987.2|17985.8|17979.7|17978.3|105
1710763200000|2024-03-18 12:00:00|17979.7|17978.3|17986.7|17985.3|17989.7|17988.3|17978.7|17977.3|155
1710763500000|2024-03-18 12:05:00|17987.2|17985.8|17987.7|17986.3|17995.2|17993.8|17986.7|17985.3|225
1710763800000|2024-03-18 12:10:00|17987.2|17985.8|17982.2|17980.8|17989.7|17988.3|17980.7|17979.3|135
1710764100000|2024-03-18 12:15:00|17981.7|17980.3|17975.7|17974.3|17983.7|17982.3|17975.7|17974.3|88
1710764400000|2024-03-18 12:20:00|17974.7|17973.3|17972.7|17971.3|17977.7|17976.3|17972.7|17971.3|302
1710764700000|2024-03-18 12:25:00|17972.2|17970.8|17975.7|17974.3|17975.7|17974.3|17969.2|17967.8|119
1710765000000|2024-03-18 12:30:00|17976.2|17974.8|17961.7|17960.3|17976.7|17975.3|17960.7|17959.3|216
1710765300000|2024-03-18 12:35:00|17961.2|17959.8|17964.7|17963.3|17968.7|17967.3|17959.2|17957.8|133
1710765600000|2024-03-18 12:40:00|17964.2|17962.8|17963.2|17961.8|17965.7|17964.3|17960.7|17959.3|161
1710765900000|2024-03-18 12:45:00|17962.7|17961.3|17959.7|17958.3|17963.7|17962.3|17956.2|17954.8|103
1710766200000|2024-03-18 12:50:00|17959.2|17957.8|17968.7|17967.3|17969.7|17968.3|17959.2|17957.8|242
1710766500000|2024-03-18 12:55:00|17969.2|17967.8|17973.7|17972.3|17977.7|17976.3|17969.2|17967.8|193
1710766800000|2024-03-18 13:00:00|17973.2|17971.8|17979.2|17977.8|17980.2|17978.8|17969.7|17968.3|249
1710767100000|2024-03-18 13:05:00|17978.7|17977.3|17976.7|17975.3|17979.2|17977.8|17970.2|17968.8|169
1710767400000|2024-03-18 13:10:00|17977.2|17975.8|17981.2|17979.8|17981.7|17980.3|17976.2|17974.8|86
1710767700000|2024-03-18 13:15:00|17980.7|17979.3|17976.2|17974.8|17983.7|17982.3|17974.7|17973.3|134
1710768000000|2024-03-18 13:20:00|17976.7|17975.3|17977.2|17975.8|17979.2|17977.8|17968.2|17966.8|92
1710768300000|2024-03-18 13:25:00|17976.7|17975.3|17977.2|17975.8|17983.7|17982.3|17975.7|17974.3|198
1710768600000|2024-03-18 13:30:00|17977.7|17976.3|17969.7|17968.3|17978.2|17976.8|17966.7|17965.3|383
1710768900000|2024-03-18 13:35:00|17969.2|17967.8|17945.7|17944.3|17971.7|17970.3|17945.7|17944.3|486
1710769200000|2024-03-18 13:40:00|17946.2|17944.8|17949.2|17947.8|17956.7|17955.3|17946.2|17944.8|512
1710769500000|2024-03-18 13:45:00|17948.7|17947.3|17932.7|17931.3|17950.7|17949.3|17928.7|17927.3|671
1710769800000|2024-03-18 13:50:00|17933.2|17931.8|17918.7|17917.3|17935.2|17933.8|17916.7|17915.3|566
1710770100000|2024-03-18 13:55:00|17919.7|17918.3|17918.7|17917.3|17923.7|17922.3|17906.7|17905.3|698
1710770400000|2024-03-18 14:00:00|17919.2|17917.8|17918.2|17916.8|17923.7|17922.3|17915.7|17914.3|546
1710770700000|2024-03-18 14:05:00|17918.7|17917.3|17937.7|17936.3|17940.7|17939.3|17916.7|17915.3|817
1710771000000|2024-03-18 14:10:00|17937.2|17935.8|17936.2|17934.8|17951.7|17950.3|17934.7|17933.3|566
1710771300000|2024-03-18 14:15:00|17936.7|17935.3|17933.7|17932.3|17936.7|17935.3|17926.7|17925.3|257
1710771600000|2024-03-18 14:20:00|17934.2|17932.8|17927.7|17926.3|17934.7|17933.3|17920.7|17919.3|441
1710771900000|2024-03-18 14:25:00|17928.2|17926.8|17924.2|17922.8|17932.7|17931.3|17922.2|17920.8|356
1710772200000|2024-03-18 14:30:00|17924.7|17923.3|17922.2|17920.8|17924.7|17923.3|17919.7|17918.3|366
1710772500000|2024-03-18 14:35:00|17921.7|17920.3|17915.2|17913.8|17921.7|17920.3|17912.7|17911.3|298
1710772800000|2024-03-18 14:40:00|17914.7|17913.3|17906.7|17905.3|17915.7|17914.3|17903.7|17902.3|340
1710773100000|2024-03-18 14:45:00|17906.2|17904.8|17918.7|17917.3|17919.7|17918.3|17903.7|17902.3|297
1710773400000|2024-03-18 14:50:00|17918.2|17916.8|17918.7|17917.3|17920.7|17919.3|17913.7|17912.3|247
1710773700000|2024-03-18 14:55:00|17918.2|17916.8|17930.7|17929.3|17931.7|17930.3|17916.7|17915.3|305
1710774000000|2024-03-18 15:00:00|17931.7|17930.3|17923.7|17922.3|17935.7|17934.3|17921.7|17920.3|282
1710774300000|2024-03-18 15:05:00|17924.2|17922.8|17926.2|17924.8|17926.2|17924.8|17915.7|17914.3|223
1710774600000|2024-03-18 15:10:00|17925.7|17924.3|17919.7|17918.3|17926.2|17924.8|17917.7|17916.3|325
1710774900000|2024-03-18 15:15:00|17919.2|17917.8|17921.7|17920.3|17926.7|17925.3|17916.7|17915.3|267
1710775200000|2024-03-18 15:20:00|17922.2|17920.8|17927.7|17926.3|17928.7|17927.3|17921.2|17919.8|163
1710775500000|2024-03-18 15:25:00|17927.2|17925.8|17928.7|17927.3|17929.7|17928.3|17924.2|17922.8|249
1710775800000|2024-03-18 15:30:00|17928.2|17926.8|17927.7|17926.3|17932.7|17931.3|17925.7|17924.3|294
1710776100000|2024-03-18 15:35:00|17927.2|17925.8|17933.2|17931.8|17934.2|17932.8|17924.7|17923.3|166
1710776400000|2024-03-18 15:40:00|17933.7|17932.3|17935.2|17933.8|17938.7|17937.3|17931.7|17930.3|176
1710776700000|2024-03-18 15:45:00|17935.7|17934.3|17940.7|17939.3|17940.7|17939.3|17931.7|17930.3|198
1710777000000|2024-03-18 15:50:00|17939.7|17938.3|17929.7|17928.3|17940.7|17939.3|17928.2|17926.8|259
1710777300000|2024-03-18 15:55:00|17930.7|17929.3|17930.7|17929.3|17935.7|17934.3|17928.7|17927.3|388
1710777600000|2024-03-18 16:00:00|17931.7|17930.3|17931.7|17930.3|17934.2|17932.8|17927.7|17926.3|288
1710777900000|2024-03-18 16:05:00|17930.7|17929.3|17934.2|17932.8|17935.7|17934.3|17930.2|17928.8|425
1710778200000|2024-03-18 16:10:00|17934.7|17933.3|17939.7|17938.3|17940.2|17938.8|17931.7|17930.3|210
1710778500000|2024-03-18 16:15:00|17938.2|17936.8|17939.7|17938.3|17939.7|17938.3|17935.2|17933.8|215
1710778800000|2024-03-18 16:20:00|17940.7|17939.3|17943.2|17941.8|17944.2|17942.8|17939.7|17938.3|222
1710779100000|2024-03-18 16:25:00|17943.7|17942.3|17943.2|17941.8|17947.7|17946.3|17940.7|17939.3|604
1710779400000|2024-03-18 16:30:00|17943.9|17941.1|17939.4|17936.6|17944.4|17941.6|17933.4|17930.6|834
1710779700000|2024-03-18 16:35:00|17940.4|17937.6|17934.4|17931.6|17940.4|17937.6|17932.4|17929.6|451
1710780000000|2024-03-18 16:40:00|17934.9|17932.1|17939.4|17936.6|17939.4|17936.6|17932.9|17930.1|119
1710780300000|2024-03-18 16:45:00|17938.9|17936.1|17929.4|17926.6|17939.4|17936.6|17929.4|17926.6|196
1710780600000|2024-03-18 16:50:00|17928.4|17925.6|17922.4|17919.6|17930.4|17927.6|17920.4|17917.6|307
1710780900000|2024-03-18 16:55:00|17921.9|17919.1|17919.4|17916.6|17923.4|17920.6|17919.4|17916.6|167
1710781200000|2024-03-18 17:00:00|17919.9|17917.1|17921.4|17918.6|17927.4|17924.6|17917.9|17915.1|126
1710781500000|2024-03-18 17:05:00|17920.9|17918.1|17923.4|17920.6|17926.4|17923.6|17920.4|17917.6|85
1710781800000|2024-03-18 17:10:00|17922.9|17920.1|17926.4|17923.6|17926.4|17923.6|17921.4|17918.6|99
1710782100000|2024-03-18 17:15:00|17926.9|17924.1|17925.9|17923.1|17926.9|17924.1|17924.4|17921.6|52
1710782400000|2024-03-18 17:20:00|17925.4|17922.6|17934.4|17931.6|17934.4|17931.6|17925.4|17922.6|79
1710782700000|2024-03-18 17:25:00|17933.9|17931.1|17934.4|17931.6|17935.9|17933.1|17930.4|17927.6|78
1710783000000|2024-03-18 17:30:00|17933.9|17931.1|17926.4|17923.6|17935.4|17932.6|17924.4|17921.6|92
1710783300000|2024-03-18 17:35:00|17925.4|17922.6|17917.4|17914.6|17926.9|17924.1|17916.9|17914.1|101
1710783600000|2024-03-18 17:40:00|17917.9|17915.1|17916.9|17914.1|17918.4|17915.6|17911.4|17908.6|67
1710783900000|2024-03-18 17:45:00|17916.4|17913.6|17916.4|17913.6|17917.4|17914.6|17911.4|17908.6|125
1710784200000|2024-03-18 17:50:00|17917.4|17914.6|17919.4|17916.6|17920.4|17917.6|17915.4|17912.6|104
1710784500000|2024-03-18 17:55:00|17918.9|17916.1|17924.9|17922.1|17926.4|17923.6|17916.9|17914.1|45
1710784800000|2024-03-18 18:00:00|17925.4|17922.6|17925.4|17922.6|17927.9|17925.1|17922.4|17919.6|79
1710785100000|2024-03-18 18:05:00|17925.9|17923.1|17927.4|17924.6|17929.4|17926.6|17921.4|17918.6|52
1710785400000|2024-03-18 18:10:00|17927.9|17925.1|17927.4|17924.6|17932.4|17929.6|17925.4|17922.6|59
1710785700000|2024-03-18 18:15:00|17927.9|17925.1|17930.4|17927.6|17932.9|17930.1|17927.4|17924.6|67
1710786000000|2024-03-18 18:20:00|17930.9|17928.1|17932.4|17929.6|17932.4|17929.6|17926.9|17924.1|62
1710786300000|2024-03-18 18:25:00|17932.9|17930.1|17938.4|17935.6|17940.4|17937.6|17932.4|17929.6|74
1710786600000|2024-03-18 18:30:00|17937.9|17935.1|17938.4|17935.6|17938.4|17935.6|17934.4|17931.6|71
1710786900000|2024-03-18 18:35:00|17937.9|17935.1|17937.4|17934.6|17940.9|17938.1|17936.9|17934.1|41
1710787200000|2024-03-18 18:40:00|17936.9|17934.1|17926.9|17924.1|17936.9|17934.1|17920.4|17917.6|168
1710787500000|2024-03-18 18:45:00|17927.4|17924.6|17930.4|17927.6|17930.4|17927.6|17921.4|17918.6|76
1710787800000|2024-03-18 18:50:00|17929.9|17927.1|17934.4|17931.6|17935.4|17932.6|17928.9|17926.1|120
1710788100000|2024-03-18 18:55:00|17933.9|17931.1|17934.4|17931.6|17935.4|17932.6|17930.9|17928.1|71
1710788400000|2024-03-18 19:00:00|17933.9|17931.1|17933.9|17931.1|17934.4|17931.6|17929.4|17926.6|103
1710788700000|2024-03-18 19:05:00|17933.4|17930.6|17936.4|17933.6|17939.4|17936.6|17930.9|17928.1|87
1710789000000|2024-03-18 19:10:00|17935.9|17933.1|17934.9|17932.1|17938.9|17936.1|17934.4|17931.6|42
1710789300000|2024-03-18 19:15:00|17935.4|17932.6|17936.4|17933.6|17936.4|17933.6|17933.4|17930.6|58
1710789600000|2024-03-18 19:20:00|17935.9|17933.1|17932.9|17930.1|17936.4|17933.6|17932.4|17929.6|55
1710789900000|2024-03-18 19:25:00|17932.4|17929.6|17933.4|17930.6|17936.4|17933.6|17932.4|17929.6|38
1710790200000|2024-03-18 19:30:00|17933.9|17931.1|17934.4|17931.6|17936.9|17934.1|17932.4|17929.6|41
1710790500000|2024-03-18 19:35:00|17933.9|17931.1|17930.9|17928.1|17934.4|17931.6|17929.9|17927.1|63
1710790800000|2024-03-18 19:40:00|17930.4|17927.6|17932.9|17930.1|17935.4|17932.6|17930.4|17927.6|53
1710791100000|2024-03-18 19:45:00|17932.4|17929.6|17932.9|17930.1|17935.4|17932.6|17931.4|17928.6|65
1710791400000|2024-03-18 19:50:00|17933.4|17930.6|17920.4|17917.6|17933.4|17930.6|17919.4|17916.6|180
1710791700000|2024-03-18 19:55:00|17921.4|17918.6|17926.4|17923.6|17927.9|17925.1|17919.4|17916.6|334
1710792000000|2024-03-18 20:00:00|17926.9|17924.1|17924.4|17921.6|17927.9|17925.1|17920.4|17917.6|77
1710792300000|2024-03-18 20:05:00|17924.9|17922.1|17928.4|17925.6|17928.4|17925.6|17924.4|17921.6|39
1710792600000|2024-03-18 20:10:00|17927.9|17925.1|17925.4|17922.6|17927.9|17925.1|17924.9|17922.1|29
1710792900000|2024-03-18 20:15:00|17924.9|17922.1|17923.9|17921.1|17924.9|17922.1|17921.9|17919.1|19
1710793200000|2024-03-18 20:20:00|17923.4|17920.6|17922.4|17919.6|17923.4|17920.6|17921.4|17918.6|14
1710793500000|2024-03-18 20:25:00|17922.9|17920.1|17926.4|17923.6|17928.4|17925.6|17922.4|17919.6|51
1710793800000|2024-03-18 20:30:00|17926.9|17924.1|17926.4|17923.6|17927.9|17925.1|17925.4|17922.6|22
1710794100000|2024-03-18 20:35:00|17925.9|17923.1|17925.4|17922.6|17925.9|17923.1|17923.4|17920.6|12
1710794400000|2024-03-18 20:40:00|17925.9|17923.1|17926.9|17924.1|17928.4|17925.6|17924.9|17922.1|34
1710794700000|2024-03-18 20:45:00|17927.4|17924.6|17926.9|17924.1|17928.4|17925.6|17926.9|17924.1|16
1710795000000|2024-03-18 20:50:00|17927.4|17924.6|17927.4|17924.6|17928.4|17925.6|17924.9|17922.1|86
1710795300000|2024-03-18 20:55:00|17928.4|17925.6|17922.4|17919.6|17930.4|17927.6|17921.4|17918.6|206
1710795600000|2024-03-18 21:00:00|17926|17919|17924.1|17917.1|17928.3|17921.3|17924.1|17917.1|4
1710795900000|2024-03-18 21:05:00|17923.9|17916.9|17920.8|17913.8|17923.9|17916.9|17919.8|17912.8|0
1710796200000|2024-03-18 21:10:00|17920.6|17913.6|17920.1|17913.1|17921.6|17914.6|17919|17912|0
1710796500000|2024-03-18 21:15:00|17919.8|17912.8|17922|17915|17923|17916|17917.9|17910.9|0
1710796800000|2024-03-18 21:20:00|17922.5|17915.5|17925.8|17918.8|17925.9|17918.9|17922.3|17915.3|0
1710797100000|2024-03-18 21:25:00|17926.8|17919.8|17926.4|17919.4|17927.7|17920.7|17925.2|17918.2|0
1710797400000|2024-03-18 21:30:00|17926.7|17919.7|17926.3|17919.3|17927|17920|17926.1|17919.1|0
1710797700000|2024-03-18 21:35:00|17926|17919|17924.8|17917.8|17926.5|17919.5|17924.8|17917.8|0
1710798000000|2024-03-18 21:40:00|17925.2|17918.2|17924.6|17917.6|17925.4|17918.4|17924.6|17917.6|0
1710798300000|2024-03-18 21:45:00|17925|17918|17924.3|17917.3|17925|17918|17924.3|17917.3|0
1710798600000|2024-03-18 21:50:00|17924.6|17917.6|17922.8|17915.8|17924.6|17917.6|17917.8|17910.8|0
1710798900000|2024-03-18 21:55:00|17922.5|17915.5|17922.8|17915.8|17924.5|17917.5|17920.6|17913.6|0
1710799200000|2024-03-18 22:00:00|17921.9|17914.9|17923.2|17916.2|17930.2|17923.2|17912.3|17905.3|0
1710799500000|2024-03-18 22:05:00|17924.5|17917.5|17922.3|17915.3|17925.8|17918.8|17919.3|17912.3|0
1710799800000|2024-03-18 22:10:00|17921.5|17914.5|17922.3|17915.3|17925.8|17918.8|17921.5|17914.5|0
1710800100000|2024-03-18 22:15:00|17921.5|17914.5|17924.5|17917.5|17927.6|17920.6|17919.7|17912.7|0
1710800400000|2024-03-18 22:20:00|17924.1|17917.1|17923.2|17916.2|17925|17918|17921.9|17914.9|0
1710800700000|2024-03-18 22:25:00|17922.3|17915.3|17923.2|17916.2|17926.7|17919.7|17922.3|17915.3|0
1710801000000|2024-03-18 22:30:00|17920.8|17913.8|17914.2|17907.2|17921.3|17914.3|17914.2|17907.2|0
1710801300000|2024-03-18 22:35:00|17913.8|17906.8|17915|17908|17916.8|17909.8|17912.5|17905.5|0
1710801600000|2024-03-18 22:40:00|17914.1|17907.1|17911.5|17904.5|17915|17908|17910.6|17903.6|0
1710801900000|2024-03-18 22:45:00|17911.2|17904.2|17897.3|17890.3|17912|17905|17896.4|17889.4|0
1710802200000|2024-03-18 22:50:00|17897.2|17890.2|17900.2|17893.2|17901.7|17894.7|17897.2|17890.2|0
1710802500000|2024-03-18 22:55:00|17900.6|17893.6|17900.6|17893.6|17902|17895|17899.2|17892.2|0
1710802800000|2024-03-18 23:00:00|17901|17894|17893.7|17886.7|17901|17894|17891.6|17884.6|0
1710803100000|2024-03-18 23:05:00|17894.6|17887.6|17899.4|17892.4|17899.4|17892.4|17894.6|17887.6|0
1710803400000|2024-03-18 23:10:00|17899|17892|17905.8|17898.8|17908.8|17901.8|17899|17892|0
1710803700000|2024-03-18 23:15:00|17906.6|17899.6|17904.1|17897.1|17906.6|17899.6|17903.2|17896.2|0
1710804000000|2024-03-18 23:20:00|17903.2|17896.2|17905.9|17898.9|17906.7|17899.7|17902.3|17895.3|0
1710804300000|2024-03-18 23:25:00|17905|17898|17905|17898|17905.9|17898.9|17903.3|17896.3|0
1710804600000|2024-03-18 23:30:00|17905.4|17898.4|17905.1|17898.1|17905.9|17898.9|17903.3|17896.3|0
1710804900000|2024-03-18 23:35:00|17904.6|17897.6|17904.2|17897.2|17906|17899|17903.3|17896.3|0
1710805200000|2024-03-18 23:40:00|17904.6|17897.6|17902.5|17895.5|17906|17899|17902.1|17895.1|0
1710805500000|2024-03-18 23:45:00|17901.6|17894.6|17903.4|17896.4|17904.3|17897.3|17900.7|17893.7|0
1710805800000|2024-03-18 23:50:00|17904.3|17897.3|17907.2|17900.2|17907.2|17900.2|17902.5|17895.5|0
1710806100000|2024-03-18 23:55:00|17906.3|17899.3|17906.7|17899.7|17907.3|17900.3|17905.5|17898.5|0
1710806400000|2024-03-19 00:00:00|17907.2|17900.2|17903.7|17896.7|17909.7|17902.7|17900.2|17893.2|0
1710806700000|2024-03-19 00:05:00|17904.6|17897.6|17900.8|17893.8|17905.5|17898.5|17900.3|17893.3|0
1710807000000|2024-03-19 00:10:00|17900.3|17893.3|17906|17899|17906.8|17899.8|17896.8|17889.8|0
1710807300000|2024-03-19 00:15:00|17908.8|17901.8|17900.5|17895.5|17916|17911|17898|17893|88
1710807600000|2024-03-19 00:20:00|17900|17895|17903|17898|17904|17899|17899|17894|16
1710807900000|2024-03-19 00:25:00|17902.5|17897.5|17900|17895|17903|17898|17899.5|17894.5|17
1710808200000|2024-03-19 00:30:00|17902.5|17897.5|17900.5|17895.5|17904|17899|17898.5|17893.5|17
1710808500000|2024-03-19 00:35:00|17901|17896|17899|17894|17906.5|17901.5|17898|17893|18
1710808800000|2024-03-19 00:40:00|17899.5|17894.5|17899.5|17894.5|17903.5|17898.5|17899.5|17894.5|18
1710809100000|2024-03-19 00:45:00|17899|17894|17893.5|17888.5|17899|17894|17889.5|17884.5|34
1710809400000|2024-03-19 00:50:00|17894|17889|17894.5|17889.5|17895|17890|17890.5|17885.5|11
1710809700000|2024-03-19 00:55:00|17895|17890|17898.5|17893.5|17898.5|17893.5|17894.5|17889.5|3
1710810000000|2024-03-19 01:00:00|17898|17893|17898.5|17893.5|17900|17895|17893|17888|21
1710810300000|2024-03-19 01:05:00|17898|17893|17899|17894|17899|17894|17896.5|17891.5|2
1710810600000|2024-03-19 01:10:00|17898.5|17893.5|17898.5|17893.5|17899.5|17894.5|17896|17891|8
1710810900000|2024-03-19 01:15:00|17898|17893|17893.5|17888.5|17898|17893|17892|17887|8
1710811200000|2024-03-19 01:20:00|17894|17889|17888|17883|17894|17889|17886|17881|22
1710811500000|2024-03-19 01:25:00|17888.5|17883.5|17885|17880|17891|17886|17880.5|17875.5|34
1710811800000|2024-03-19 01:30:00|17884.5|17879.5|17883.5|17878.5|17887|17882|17883|17878|9
1710812100000|2024-03-19 01:35:00|17883|17878|17886.5|17881.5|17887.5|17882.5|17880.5|17875.5|5
1710812400000|2024-03-19 01:40:00|17887|17882|17889.3|17884.3|17889.5|17884.5|17886.3|17881.3|1
1710812700000|2024-03-19 01:45:00|17888.8|17883.8|17887.3|17882.3|17888.8|17883.8|17885.3|17880.3|7
1710813000000|2024-03-19 01:50:00|17888.3|17883.3|17889.3|17884.3|17891.3|17886.3|17888.3|17883.3|1
1710813300000|2024-03-19 01:55:00|17888.8|17883.8|17893.3|17888.3|17893.3|17888.3|17885.8|17880.8|9
1710813600000|2024-03-19 02:00:00|17892.8|17887.8|17900.3|17895.3|17900.3|17895.3|17892.8|17887.8|14
1710813900000|2024-03-19 02:05:00|17900.8|17895.8|17900.8|17895.8|17901.3|17896.3|17899.3|17894.3|2
1710814200000|2024-03-19 02:10:00|17900.3|17895.3|17911.3|17906.3|17911.8|17906.8|17900.3|17895.3|18
1710814500000|2024-03-19 02:15:00|17910.8|17905.8|17910.3|17905.3|17911.8|17906.8|17908.3|17903.3|7
1710814800000|2024-03-19 02:20:00|17910.8|17905.8|17912.3|17907.3|17913.3|17908.3|17910.3|17905.3|2
1710815100000|2024-03-19 02:25:00|17911.8|17906.8|17912.3|17907.3|17912.8|17907.8|17911.3|17906.3|5
1710815400000|2024-03-19 02:30:00|17911.8|17906.8|17910.8|17905.8|17912.3|17907.3|17910.3|17905.3|0
1710815700000|2024-03-19 02:35:00|17911.3|17906.3|17904.3|17899.3|17911.8|17906.8|17904.3|17899.3|20
1710816000000|2024-03-19 02:40:00|17904.8|17899.8|17903.3|17898.3|17905.3|17900.3|17900.3|17895.3|7
1710816300000|2024-03-19 02:45:00|17903.8|17898.8|17901.3|17896.3|17904.3|17899.3|17900.8|17895.8|0
1710816600000|2024-03-19 02:50:00|17900.8|17895.8|17901.3|17896.3|17903.8|17898.8|17900.8|17895.8|0
1710816900000|2024-03-19 02:55:00|17900.8|17895.8|17903.3|17898.3|17904.8|17899.8|17900.8|17895.8|0
1710817200000|2024-03-19 03:00:00|17903.8|17898.8|17909.3|17904.3|17912.3|17907.3|17903.8|17898.8|3
1710817500000|2024-03-19 03:05:00|17908.8|17903.8|17912.3|17907.3|17912.8|17907.8|17908.3|17903.3|0
1710817800000|2024-03-19 03:10:00|17912.8|17907.8|17912.3|17907.3|17912.8|17907.8|17911.3|17906.3|6
1710818100000|2024-03-19 03:15:00|17911.8|17906.8|17912.3|17907.3|17912.3|17907.3|17911.3|17906.3|1
1710818400000|2024-03-19 03:20:00|17911.8|17906.8|17911.3|17906.3|17912.8|17907.8|17909.3|17904.3|1
1710818700000|2024-03-19 03:25:00|17911.8|17906.8|17910.3|17905.3|17912.3|17907.3|17908.8|17903.8|5
1710819000000|2024-03-19 03:30:00|17910.8|17905.8|17903.8|17898.8|17912.8|17907.8|17903.8|17898.8|0
1710819300000|2024-03-19 03:35:00|17903.3|17898.3|17909.3|17904.3|17909.3|17904.3|17901.8|17896.8|10
1710819600000|2024-03-19 03:40:00|17909.8|17904.8|17907.3|17902.3|17919.3|17914.3|17907.3|17902.3|23
1710819900000|2024-03-19 03:45:00|17906.8|17901.8|17894.8|17889.8|17906.8|17901.8|17892.8|17887.8|19
1710820200000|2024-03-19 03:50:00|17895.3|17890.3|17897.8|17892.8|17899.8|17894.8|17888.3|17883.3|14
1710820500000|2024-03-19 03:55:00|17898.3|17893.3|17904.8|17899.8|17906.3|17901.3|17898.3|17893.3|2
1710820800000|2024-03-19 04:00:00|17905.3|17900.3|17904.8|17899.8|17906.3|17901.3|17898.3|17893.3|13
1710821100000|2024-03-19 04:05:00|17905.3|17900.3|17913.3|17908.3|17913.3|17908.3|17905.3|17900.3|2
1710821400000|2024-03-19 04:10:00|17912.8|17907.8|17913.8|17908.8|17918.8|17913.8|17909.8|17904.8|12
1710821700000|2024-03-19 04:15:00|17913.3|17908.3|17909.8|17904.8|17916.3|17911.3|17907.8|17902.8|2
1710822000000|2024-03-19 04:20:00|17909.3|17904.3|17905.3|17900.3|17909.8|17904.8|17902.8|17897.8|6
1710822300000|2024-03-19 04:25:00|17905.8|17900.8|17901.3|17896.3|17906.3|17901.3|17901.3|17896.3|5
1710822600000|2024-03-19 04:30:00|17900.8|17895.8|17901.3|17896.3|17901.3|17896.3|17896.8|17891.8|4
1710822900000|2024-03-19 04:35:00|17901.8|17896.8|17903.3|17898.3|17904.3|17899.3|17900.8|17895.8|1
1710823200000|2024-03-19 04:40:00|17903.8|17898.8|17903.3|17898.3|17906.3|17901.3|17903.3|17898.3|4
1710823500000|2024-03-19 04:45:00|17902.8|17897.8|17904.3|17899.3|17904.8|17899.8|17901.3|17896.3|0
1710823800000|2024-03-19 04:50:00|17903.8|17898.8|17907.3|17902.3|17909.3|17904.3|17903.8|17898.8|4
1710824100000|2024-03-19 04:55:00|17906.8|17901.8|17910.3|17905.3|17910.8|17905.8|17906.8|17901.8|1
1710824400000|2024-03-19 05:00:00|17909.8|17904.8|17905.3|17900.3|17910.3|17905.3|17903.3|17898.3|7
1710824700000|2024-03-19 05:05:00|17904.8|17899.8|17897.3|17892.3|17905.3|17900.3|17895.3|17890.3|5
1710825000000|2024-03-19 05:10:00|17897.8|17892.8|17899.8|17894.8|17899.8|17894.8|17895.3|17890.3|10
1710825300000|2024-03-19 05:15:00|17900.3|17895.3|17898.3|17893.3|17900.3|17895.3|17897.8|17892.8|1
1710825600000|2024-03-19 05:20:00|17897.8|17892.8|17899.8|17894.8|17901.8|17896.8|17897.8|17892.8|5
1710825900000|2024-03-19 05:25:00|17900.3|17895.3|17900.3|17895.3|17903.3|17898.3|17900.3|17895.3|2
1710826200000|2024-03-19 05:30:00|17900.8|17895.8|17902.8|17897.8|17903.8|17898.8|17897.8|17892.8|5
1710826500000|2024-03-19 05:35:00|17903.3|17898.3|17897.8|17892.8|17903.3|17898.3|17894.8|17889.8|13
1710826800000|2024-03-19 05:40:00|17898.3|17893.3|17898.3|17893.3|17899.8|17894.8|17898.3|17893.3|3
1710827100000|2024-03-19 05:45:00|17898.8|17893.8|17899.8|17894.8|17901.3|17896.3|17898.3|17893.3|1
1710827400000|2024-03-19 05:50:00|17900.3|17895.3|17908.3|17903.3|17911.8|17906.8|17899.8|17894.8|9
1710827700000|2024-03-19 05:55:00|17908.8|17903.8|17910.3|17905.3|17911.8|17906.8|17908.3|17903.3|2
1710828000000|2024-03-19 06:00:00|17911.8|17906.8|17901.3|17896.3|17912.8|17907.8|17899.3|17894.3|41
1710828300000|2024-03-19 06:05:00|17900.8|17895.8|17888.3|17883.3|17901.3|17896.3|17887.3|17882.3|19
1710828600000|2024-03-19 06:10:00|17887.8|17882.8|17893.8|17888.8|17895.8|17890.8|17884.3|17879.3|43
1710828900000|2024-03-19 06:15:00|17893.3|17888.3|17892.8|17887.8|17895.8|17890.8|17891.8|17886.8|10
1710829200000|2024-03-19 06:20:00|17893.3|17888.3|17899.3|17894.3|17899.3|17894.3|17892.8|17887.8|8
1710829500000|2024-03-19 06:25:00|17898.8|17893.8|17898.3|17893.3|17899.8|17894.8|17896.8|17891.8|1
1710829800000|2024-03-19 06:30:00|17898.8|17893.8|17897.3|17892.3|17905.8|17900.8|17896.8|17891.8|40
1710830100000|2024-03-19 06:35:00|17896.8|17891.8|17900.3|17895.3|17901.3|17896.3|17896.3|17891.3|9
1710830400000|2024-03-19 06:40:00|17900.8|17895.8|17896.8|17891.8|17901.3|17896.3|17894.3|17889.3|15
1710830700000|2024-03-19 06:45:00|17897.3|17892.3|17898.3|17893.3|17899.3|17894.3|17895.8|17890.8|4
1710831000000|2024-03-19 06:50:00|17898.8|17893.8|17901.3|17896.3|17901.3|17896.3|17896.3|17891.3|20
1710831300000|2024-03-19 06:55:00|17900.8|17895.8|17900.3|17895.3|17901.3|17896.3|17898.3|17893.3|10
1710831600000|2024-03-19 07:00:00|17899.2|17896.4|17910.7|17907.9|17914.7|17911.9|17896.7|17893.9|231
1710831900000|2024-03-19 07:05:00|17912.7|17909.9|17922.7|17919.9|17923.2|17920.4|17912.7|17909.9|144
1710832200000|2024-03-19 07:10:00|17922.2|17919.4|17917.7|17914.9|17924.7|17921.9|17916.7|17913.9|118
1710832500000|2024-03-19 07:15:00|17915.7|17912.9|17912.7|17909.9|17921.7|17918.9|17912.7|17909.9|112
1710832800000|2024-03-19 07:20:00|17913.2|17910.4|17914.7|17911.9|17917.2|17914.4|17908.7|17905.9|93
1710833100000|2024-03-19 07:25:00|17914.2|17911.4|17924.7|17921.9|17924.7|17921.9|17913.2|17910.4|71
1710833400000|2024-03-19 07:30:00|17925.2|17922.4|17940.7|17937.9|17942.2|17939.4|17924.2|17921.4|267
1710833700000|2024-03-19 07:35:00|17939.7|17936.9|17939.2|17936.4|17940.7|17937.9|17932.7|17929.9|112
1710834000000|2024-03-19 07:40:00|17938.7|17935.9|17937.7|17934.9|17948.2|17945.4|17933.7|17930.9|236
1710834300000|2024-03-19 07:45:00|17937.2|17934.4|17935.2|17932.4|17941.2|17938.4|17934.2|17931.4|91
1710834600000|2024-03-19 07:50:00|17935.7|17932.9|17932.7|17929.9|17936.7|17933.9|17930.7|17927.9|46
1710834900000|2024-03-19 07:55:00|17932.2|17929.4|17941.7|17938.9|17941.7|17938.9|17929.7|17926.9|128
1710835200000|2024-03-19 08:00:00|17941.2|17938.4|17936.5|17935.1|17942.5|17941.1|17920.5|17919.1|1330
1710835500000|2024-03-19 08:05:00|17936|17934.6|17916.5|17915.1|17938.5|17937.1|17916.5|17915.1|703
1710835800000|2024-03-19 08:10:00|17916|17914.6|17930.5|17929.1|17933.5|17932.1|17914.5|17913.1|564
1710836100000|2024-03-19 08:15:00|17930|17928.6|17941.5|17940.1|17944.5|17943.1|17929.5|17928.1|430
1710836400000|2024-03-19 08:20:00|17941|17939.6|17945.5|17944.1|17948.5|17947.1|17936.5|17935.1|315
1710836700000|2024-03-19 08:25:00|17946.5|17945.1|17953|17951.6|17953.5|17952.1|17939|17937.6|340
1710837000000|2024-03-19 08:30:00|17953.5|17952.1|17954.5|17953.1|17962.5|17961.1|17946.5|17945.1|455
1710837300000|2024-03-19 08:35:00|17954|17952.6|17954|17952.6|17957.5|17956.1|17947.5|17946.1|288
1710837600000|2024-03-19 08:40:00|17955|17953.6|17962|17960.6|17965.5|17964.1|17955|17953.6|284
1710837900000|2024-03-19 08:45:00|17962.5|17961.1|17969.5|17968.1|17970.5|17969.1|17958.5|17957.1|246
1710838200000|2024-03-19 08:50:00|17970|17968.6|17969|17967.6|17977.5|17976.1|17967.5|17966.1|448
1710838500000|2024-03-19 08:55:00|17968.5|17967.1|17962|17960.6|17969|17967.6|17960.5|17959.1|200
1710838800000|2024-03-19 09:00:00|17962.5|17961.1|17962|17960.6|17965|17963.6|17955.5|17954.1|239
1710839100000|2024-03-19 09:05:00|17961.5|17960.1|17953.5|17952.1|17961.5|17960.1|17944|17942.6|278
1710839400000|2024-03-19 09:10:00|17954|17952.6|17953|17951.6|17957.5|17956.1|17951|17949.6|224
1710839700000|2024-03-19 09:15:00|17952.5|17951.1|17955.5|17954.1|17961|17959.6|17948.5|17947.1|126
1710840000000|2024-03-19 09:20:00|17956|17954.6|17964.5|17963.1|17971|17969.6|17955.5|17954.1|248
1710840300000|2024-03-19 09:25:00|17964|17962.6|17959.5|17958.1|17967|17965.6|17957.5|17956.1|109
1710840600000|2024-03-19 09:30:00|17958.5|17957.1|17960.5|17959.1|17968.5|17967.1|17957.5|17956.1|174
1710840900000|2024-03-19 09:35:00|17961|17959.6|17958.5|17957.1|17962|17960.6|17953.5|17952.1|168
1710841200000|2024-03-19 09:40:00|17959|17957.6|17955.5|17954.1|17960.5|17959.1|17951.5|17950.1|136
1710841500000|2024-03-19 09:45:00|17955|17953.6|17961.5|17960.1|17961.5|17960.1|17952|17950.6|250
1710841800000|2024-03-19 09:50:00|17962|17960.6|17973|17971.6|17973.5|17972.1|17962|17960.6|458
1710842100000|2024-03-19 09:55:00|17972.5|17971.1|17966.5|17965.1|17974|17972.6|17963|17961.6|186
1710842400000|2024-03-19 10:00:00|17966|17964.6|17971.5|17970.1|17974.5|17973.1|17960.5|17959.1|254
1710842700000|2024-03-19 10:05:00|17970.5|17969.1|17972.5|17971.1|17978.5|17977.1|17968|17966.6|219
1710843000000|2024-03-19 10:10:00|17972|17970.6|17974|17972.6|17978|17976.6|17972|17970.6|149
1710843300000|2024-03-19 10:15:00|17973.5|17972.1|17980.5|17979.1|17983|17981.6|17972.5|17971.1|215
1710843600000|2024-03-19 10:20:00|17981|17979.6|17993|17991.6|17993.5|17992.1|17981|17979.6|312
1710843900000|2024-03-19 10:25:00|17992.5|17991.1|17994.5|17993.1|17996.5|17995.1|17990.5|17989.1|222
1710844200000|2024-03-19 10:30:00|17995|17993.6|17993.5|17992.1|17998.5|17997.1|17991.5|17990.1|281
1710844500000|2024-03-19 10:35:00|17992.5|17991.1|17986.5|17985.1|17997|17995.6|17986.5|17985.1|411
1710844800000|2024-03-19 10:40:00|17985.5|17984.1|17990.5|17989.1|17995.5|17994.1|17985|17983.6|287
1710845100000|2024-03-19 10:45:00|17990|17988.6|17976.5|17975.1|17992|17990.6|17970.5|17969.1|839
1710845400000|2024-03-19 10:50:00|17977|17975.6|17943|17941.6|17982.5|17981.1|17940|17938.6|971
1710845700000|2024-03-19 10:55:00|17942.5|17941.1|17958.5|17957.1|17959.5|17958.1|17942.5|17941.1|441
1710846000000|2024-03-19 11:00:00|17958|17956.6|17948.5|17947.1|17962|17960.6|17943.5|17942.1|294
1710846300000|2024-03-19 11:05:00|17948|17946.6|17948.5|17947.1|17949.5|17948.1|17941|17939.6|233
1710846600000|2024-03-19 11:10:00|17948|17946.6|17942.5|17941.1|17949|17947.6|17937.5|17936.1|209
1710846900000|2024-03-19 11:15:00|17943|17941.6|17940|17938.6|17943|17941.6|17935.5|17934.1|228
1710847200000|2024-03-19 11:20:00|17939.5|17938.1|17941.5|17940.1|17946.5|17945.1|17937.5|17936.1|215
1710847500000|2024-03-19 11:25:00|17942|17940.6|17936|17934.6|17944|17942.6|17932|17930.6|229
1710847800000|2024-03-19 11:30:00|17935.5|17934.1|17927.5|17926.1|17936.5|17935.1|17927.5|17926.1|259
1710848100000|2024-03-19 11:35:00|17927|17925.6|17929.5|17928.1|17930.5|17929.1|17924.5|17923.1|268
1710848400000|2024-03-19 11:40:00|17930|17928.6|17926.5|17925.1|17931.5|17930.1|17923.5|17922.1|239
1710848700000|2024-03-19 11:45:00|17926|17924.6|17936.5|17935.1|17936.5|17935.1|17925.5|17924.1|262
1710849000000|2024-03-19 11:50:00|17936|17934.6|17946.5|17945.1|17946.5|17945.1|17935.5|17934.1|274
1710849300000|2024-03-19 11:55:00|17947|17945.6|17959.5|17958.1|17960.5|17959.1|17946.5|17945.1|336
1710849600000|2024-03-19 12:00:00|17959|17957.6|17965.5|17964.1|17970.5|17969.1|17957.5|17956.1|374
1710849900000|2024-03-19 12:05:00|17965|17963.6|17960.5|17959.1|17968.5|17967.1|17958.5|17957.1|236
1710850200000|2024-03-19 12:10:00|17960|17958.6|17947.5|17946.1|17963.5|17962.1|17946.5|17945.1|298
1710850500000|2024-03-19 12:15:00|17948|17946.6|17949.5|17948.1|17953.5|17952.1|17943|17941.6|232
1710850800000|2024-03-19 12:20:00|17949|17947.6|17934.5|17933.1|17950.5|17949.1|17931.5|17930.1|267
1710851100000|2024-03-19 12:25:00|17934|17932.6|17943.5|17942.1|17945.5|17944.1|17930.5|17929.1|169
1710851400000|2024-03-19 12:30:00|17947|17945.6|17951.5|17950.1|17956.5|17955.1|17939.5|17938.1|417
1710851700000|2024-03-19 12:35:00|17952|17950.6|17963.5|17962.1|17964|17962.6|17950.5|17949.1|298
1710852000000|2024-03-19 12:40:00|17963|17961.6|17964.5|17963.1|17968.5|17967.1|17962|17960.6|215
1710852300000|2024-03-19 12:45:00|17965|17963.6|17972.9|17971.5|17975.4|17974|17963.9|17962.5|215
1710852600000|2024-03-19 12:50:00|17972.4|17971|17971.9|17970.5|17977.4|17976|17965.4|17964|215
1710852900000|2024-03-19 12:55:00|17972.4|17971|17975.4|17974|17977.9|17976.5|17971.4|17970|243
1710853200000|2024-03-19 13:00:00|17975.9|17974.5|17973.4|17972|17979.9|17978.5|17972.9|17971.5|312
1710853500000|2024-03-19 13:05:00|17973.9|17972.5|17959.9|17958.5|17975.9|17974.5|17958.9|17957.5|348
1710853800000|2024-03-19 13:10:00|17960.4|17959|17971.4|17970|17973.4|17972|17959.9|17958.5|241
1710854100000|2024-03-19 13:15:00|17970.9|17969.5|17976.4|17975|17980.4|17979|17967.9|17966.5|155
1710854400000|2024-03-19 13:20:00|17975.9|17974.5|17977.9|17976.5|17983.4|17982|17975.9|17974.5|179
1710854700000|2024-03-19 13:25:00|17978.4|17977|17973.9|17972.5|17978.9|17977.5|17972.9|17971.5|175
1710855000000|2024-03-19 13:30:00|17973.4|17972|17964.9|17963.5|17974.9|17973.5|17960.9|17959.5|456
1710855300000|2024-03-19 13:35:00|17964.4|17963|17963.4|17962|17967.9|17966.5|17959.9|17958.5|334
1710855600000|2024-03-19 13:40:00|17962.9|17961.5|17949.4|17948|17964.4|17963|17946.9|17945.5|447
1710855900000|2024-03-19 13:45:00|17949.9|17948.5|17954.9|17953.5|17957.4|17956|17947.9|17946.5|326
1710856200000|2024-03-19 13:50:00|17954.4|17953|17955.9|17954.5|17957.9|17956.5|17950.9|17949.5|314
1710856500000|2024-03-19 13:55:00|17956.9|17955.5|17962.4|17961|17963.4|17962|17950.9|17949.5|325
1710856800000|2024-03-19 14:00:00|17961.9|17960.5|17956.4|17955|17963.4|17962|17955.9|17954.5|375
1710857100000|2024-03-19 14:05:00|17956.9|17955.5|17942.9|17941.5|17961.4|17960|17941.9|17940.5|325
1710857400000|2024-03-19 14:10:00|17942.4|17941|17945.9|17944.5|17950.9|17949.5|17940.9|17939.5|389
1710857700000|2024-03-19 14:15:00|17945.4|17944|17931.9|17930.5|17945.9|17944.5|17931.9|17930.5|251
1710858000000|2024-03-19 14:20:00|17931.4|17930|17936.9|17935.5|17937.9|17936.5|17929.4|17928|321
1710858300000|2024-03-19 14:25:00|17936.4|17935|17927.9|17926.5|17940.9|17939.5|17923.9|17922.5|312
1710858600000|2024-03-19 14:30:00|17928.9|17927.5|17921.9|17920.5|17934.4|17933|17921.9|17920.5|433
1710858900000|2024-03-19 14:35:00|17922.4|17921|17920.9|17919.5|17925.9|17924.5|17916.9|17915.5|390
1710859200000|2024-03-19 14:40:00|17921.4|17920|17937.9|17936.5|17938.4|17937|17920.9|17919.5|419
1710859500000|2024-03-19 14:45:00|17938.4|17937|17935.9|17934.5|17938.9|17937.5|17932.9|17931.5|283
1710859800000|2024-03-19 14:50:00|17936.4|17935|17947.9|17946.5|17947.9|17946.5|17934.4|17933|227
1710860100000|2024-03-19 14:55:00|17947.4|17946|17942.4|17941|17956.9|17955.5|17940.9|17939.5|376
1710860400000|2024-03-19 15:00:00|17942.9|17941.5|17941.9|17940.5|17945.9|17944.5|17934.9|17933.5|236
1710860700000|2024-03-19 15:05:00|17942.4|17941|17941.9|17940.5|17946.9|17945.5|17940.9|17939.5|225
1710861000000|2024-03-19 15:10:00|17941.4|17940|17945.2|17943.8|17949.7|17948.3|17941.4|17940|287
1710861300000|2024-03-19 15:15:00|17945.7|17944.3|17949.7|17948.3|17951.7|17950.3|17945.2|17943.8|296
1710861600000|2024-03-19 15:20:00|17949.2|17947.8|17954.7|17953.3|17954.7|17953.3|17946.7|17945.3|191
1710861900000|2024-03-19 15:25:00|17954.2|17952.8|17960.7|17959.3|17960.7|17959.3|17948.7|17947.3|205
1710862200000|2024-03-19 15:30:00|17961.2|17959.8|17966.7|17965.3|17969.7|17968.3|17959.7|17958.3|250
1710862500000|2024-03-19 15:35:00|17967.7|17966.3|17968.7|17967.3|17971.2|17969.8|17966.2|17964.8|314
1710862800000|2024-03-19 15:40:00|17968.2|17966.8|17971.7|17970.3|17973.7|17972.3|17967.7|17966.3|341
1710863100000|2024-03-19 15:45:00|17972.7|17971.3|17972.7|17971.3|17974.7|17973.3|17970.7|17969.3|206
1710863400000|2024-03-19 15:50:00|17973.7|17972.3|17975.7|17974.3|17977.7|17976.3|17972.7|17971.3|255
1710863700000|2024-03-19 15:55:00|17976.2|17974.8|17979.7|17978.3|17980.7|17979.3|17975.7|17974.3|226
1710864000000|2024-03-19 16:00:00|17979.2|17977.8|17977.2|17975.8|17980.7|17979.3|17976.7|17975.3|243
1710864300000|2024-03-19 16:05:00|17976.7|17975.3|17972.7|17971.3|17977.7|17976.3|17971.7|17970.3|313
1710864600000|2024-03-19 16:10:00|17973.2|17971.8|17967.7|17966.3|17973.7|17972.3|17965.2|17963.8|355
1710864900000|2024-03-19 16:15:00|17968.2|17966.8|17983.2|17981.8|17983.7|17982.3|17966.7|17965.3|327
1710865200000|2024-03-19 16:20:00|17983.7|17982.3|17988.2|17986.8|17989.7|17988.3|17981.7|17980.3|368
1710865500000|2024-03-19 16:25:00|17988.7|17987.3|17992.7|17991.3|17995.7|17994.3|17985.7|17984.3|1110
1710865800000|2024-03-19 16:30:00|17993.4|17990.6|17992.9|17990.1|18002.4|17999.6|17991.4|17988.6|954
1710866100000|2024-03-19 16:35:00|17992.4|17989.6|17988.4|17985.6|17999.4|17996.6|17987.4|17984.6|509
1710866400000|2024-03-19 16:40:00|17988.9|17986.1|18000.4|17997.6|18000.4|17997.6|17988.9|17986.1|321
1710866700000|2024-03-19 16:45:00|18001.4|17998.6|17998.4|17995.6|18002.4|17999.6|17996.4|17993.6|184
1710867000000|2024-03-19 16:50:00|17998.9|17996.1|18002.4|17999.6|18003.4|18000.6|17998.4|17995.6|228
1710867300000|2024-03-19 16:55:00|18003.4|18000.6|17997.4|17994.6|18003.4|18000.6|17996.4|17993.6|238
1710867600000|2024-03-19 17:00:00|17997.9|17995.1|17991.4|17988.6|18008.4|18005.6|17990.9|17988.1|541
1710867900000|2024-03-19 17:05:00|17991.9|17989.1|17979.9|17977.1|17992.4|17989.6|17979.4|17976.6|539
1710868200000|2024-03-19 17:10:00|17980.4|17977.6|17982.4|17979.6|17989.4|17986.6|17979.4|17976.6|302
1710868500000|2024-03-19 17:15:00|17982.9|17980.1|17977.4|17974.6|17983.9|17981.1|17974.4|17971.6|324
1710868800000|2024-03-19 17:20:00|17978.4|17975.6|17982.9|17980.1|17983.4|17980.6|17974.9|17972.1|228
1710869100000|2024-03-19 17:25:00|17983.4|17980.6|17983.4|17980.6|17987.4|17984.6|17979.4|17976.6|156
1710869400000|2024-03-19 17:30:00|17983.9|17981.1|17989.9|17987.1|17993.4|17990.6|17983.9|17981.1|153
1710869700000|2024-03-19 17:35:00|17990.4|17987.6|17992.4|17989.6|17994.4|17991.6|17985.4|17982.6|157
1710870000000|2024-03-19 17:40:00|17991.9|17989.1|17994.4|17991.6|17995.4|17992.6|17988.4|17985.6|130
1710870300000|2024-03-19 17:45:00|17994.9|17992.1|17991.4|17988.6|17997.4|17994.6|17989.4|17986.6|190
1710870600000|2024-03-19 17:50:00|17991.9|17989.1|17989.4|17986.6|17994.9|17992.1|17987.4|17984.6|130
1710870900000|2024-03-19 17:55:00|17989.9|17987.1|17992.4|17989.6|17993.4|17990.6|17987.9|17985.1|74
1710871200000|2024-03-19 18:00:00|17991.9|17989.1|17989.4|17986.6|17992.4|17989.6|17983.4|17980.6|108
1710871500000|2024-03-19 18:05:00|17990.4|17987.6|17981.9|17979.1|17992.4|17989.6|17981.4|17978.6|139
1710871800000|2024-03-19 18:10:00|17982.4|17979.6|17987.4|17984.6|17988.9|17986.1|17980.4|17977.6|129
1710872100000|2024-03-19 18:15:00|17987.9|17985.1|17988.4|17985.6|17993.9|17991.1|17985.4|17982.6|89
1710872400000|2024-03-19 18:20:00|17987.9|17985.1|17982.9|17980.1|17991.4|17988.6|17980.9|17978.1|126
1710872700000|2024-03-19 18:25:00|17983.4|17980.6|17982.9|17980.1|17988.4|17985.6|17982.4|17979.6|117
1710873000000|2024-03-19 18:30:00|17982.4|17979.6|17982.4|17979.6|17985.4|17982.6|17980.9|17978.1|87
1710873300000|2024-03-19 18:35:00|17981.9|17979.1|17985.4|17982.6|17986.4|17983.6|17981.9|17979.1|52
1710873600000|2024-03-19 18:40:00|17985.9|17983.1|17993.4|17990.6|17994.4|17991.6|17984.9|17982.1|99
1710873900000|2024-03-19 18:45:00|17994.4|17991.6|17991.4|17988.6|17996.4|17993.6|17989.4|17986.6|85
1710874200000|2024-03-19 18:50:00|17989.9|17987.1|17986.4|17983.6|17992.4|17989.6|17986.4|17983.6|56
1710874500000|2024-03-19 18:55:00|17985.4|17982.6|17984.4|17981.6|17990.4|17987.6|17981.4|17978.6|226
1710874800000|2024-03-19 19:00:00|17983.9|17981.1|17985.4|17982.6|17988.9|17986.1|17983.4|17980.6|53
1710875100000|2024-03-19 19:05:00|17984.9|17982.1|17980.4|17977.6|17984.9|17982.1|17978.9|17976.1|130
1710875400000|2024-03-19 19:10:00|17979.9|17977.1|17978.4|17975.6|17983.4|17980.6|17974.4|17971.6|119
1710875700000|2024-03-19 19:15:00|17977.9|17975.1|17984.4|17981.6|17985.4|17982.6|17973.4|17970.6|157
1710876000000|2024-03-19 19:20:00|17983.4|17980.6|17977.4|17974.6|17986.4|17983.6|17976.4|17973.6|90
1710876300000|2024-03-19 19:25:00|17977.9|17975.1|17980.4|17977.6|17981.4|17978.6|17972.4|17969.6|107
1710876600000|2024-03-19 19:30:00|17979.4|17976.6|17979.4|17976.6|17984.4|17981.6|17977.4|17974.6|135
1710876900000|2024-03-19 19:35:00|17979.9|17977.1|17987.4|17984.6|17987.4|17984.6|17979.4|17976.6|142
1710877200000|2024-03-19 19:40:00|17986.9|17984.1|17986.4|17983.6|17988.4|17985.6|17983.4|17980.6|92
1710877500000|2024-03-19 19:45:00|17987.4|17984.6|17993.4|17990.6|17995.4|17992.6|17986.4|17983.6|239
1710877800000|2024-03-19 19:50:00|17993.9|17991.1|17996.9|17994.1|17997.4|17994.6|17989.4|17986.6|233
1710878100000|2024-03-19 19:55:00|17996.4|17993.6|17993.4|17990.6|17999.9|17997.1|17990.4|17987.6|246
1710878400000|2024-03-19 20:00:00|17993.9|17991.1|17997.4|17994.6|17997.9|17995.1|17992.4|17989.6|55
1710878700000|2024-03-19 20:05:00|17996.4|17993.6|17997.9|17995.1|18001.9|17999.1|17993.9|17991.1|50
1710879000000|2024-03-19 20:10:00|17998.4|17995.6|18001.9|17999.1|18001.9|17999.1|17996.4|17993.6|20
1710879300000|2024-03-19 20:15:00|18001.4|17998.6|18002.9|18000.1|18005.4|18002.6|18000.9|17998.1|79
1710879600000|2024-03-19 20:20:00|18002.4|17999.6|18001.4|17998.6|18003.4|18000.6|18000.9|17998.1|28
1710879900000|2024-03-19 20:25:00|18000.9|17998.1|18003.4|18000.6|18004.4|18001.6|18000.9|17998.1|49
1710880200000|2024-03-19 20:30:00|18002.9|18000.1|18004.4|18001.6|18004.4|18001.6|18001.9|17999.1|30
1710880500000|2024-03-19 20:35:00|18005.4|18002.6|18006.4|18003.6|18006.4|18003.6|18005.4|18002.6|34
1710880800000|2024-03-19 20:40:00|18006.9|18004.1|18007.4|18004.6|18009.4|18006.6|18006.4|18003.6|66
1710881100000|2024-03-19 20:45:00|18006.9|18004.1|18005.9|18003.1|18007.4|18004.6|18005.4|18002.6|41
1710881400000|2024-03-19 20:50:00|18006.4|18003.6|18007.4|18004.6|18008.4|18005.6|18005.4|18002.6|51
1710881700000|2024-03-19 20:55:00|18007.9|18005.1|18008.4|18005.6|18009.4|18006.6|18006.4|18003.6|97
1710882000000|2024-03-19 21:00:00|18007.9|18005.1|18010.6|18003.6|18011.8|18005.1|18007.9|18001.6|18
1710882300000|2024-03-19 21:05:00|18011.2|18004.2|18011|18004|18011.3|18004.3|18009.7|18002.7|0
1710882600000|2024-03-19 21:10:00|18010.5|18003.5|18011.3|18004.3|18011.9|18004.9|18010.5|18003.5|0
1710882900000|2024-03-19 21:15:00|18010.9|18003.9|18010.9|18003.9|18011.3|18004.3|18010.6|18003.6|0
1710883200000|2024-03-19 21:20:00|18010.5|18003.5|18010.1|18003.1|18011|18004|18010.1|18003.1|0
1710883500000|2024-03-19 21:25:00|18010.3|18003.3|18010.3|18003.3|18010.3|18003.3|18010.3|18003.3|0
1710883800000|2024-03-19 21:30:00|18010.6|18003.6|18011.7|18004.7|18011.7|18004.7|18010.6|18003.6|0
1710884100000|2024-03-19 21:35:00|18012.3|18005.3|18012.7|18005.7|18012.9|18005.9|18012.2|18005.2|0
1710884400000|2024-03-19 21:40:00|18012.8|18005.8|18012.8|18005.8|18012.8|18005.8|18012.7|18005.7|0
1710884700000|2024-03-19 21:45:00|18012.7|18005.7|18012.4|18005.4|18013.6|18006.6|18012.3|18005.3|0
1710885000000|2024-03-19 21:50:00|18012.3|18005.3|18011.8|18004.8|18012.3|18005.3|18011.7|18004.7|0
1710885300000|2024-03-19 21:55:00|18011.9|18004.9|18012.7|18005.7|18012.8|18005.8|18011.9|18004.9|0
1710885600000|2024-03-19 22:00:00|18010.5|18003.5|18011|18004|18014.4|18007.4|18009.6|18002.6|0
1710885900000|2024-03-19 22:05:00|18011.8|18004.8|18010.1|18003.1|18011.8|18004.8|18009.2|18002.2|0
1710886200000|2024-03-19 22:10:00|18011|18004|18011|18004|18011.8|18004.8|18010.1|18003.1|0
1710886500000|2024-03-19 22:15:00|18013.2|18006.2|18011.5|18004.5|18014.1|18007.1|18011.5|18004.5|0
1710886800000|2024-03-19 22:20:00|18011.4|18004.4|18013.3|18006.3|18013.3|18006.3|18011.4|18004.4|0
1710887100000|2024-03-19 22:25:00|18012.8|18005.8|18015|18008|18015.9|18008.9|18012.4|18005.4|0
1710887400000|2024-03-19 22:30:00|18015.4|18008.4|18012.4|18005.4|18015.9|18008.9|18010.7|18003.7|0
1710887700000|2024-03-19 22:35:00|18011.5|18004.5|18012.1|18005.1|18013|18006|18011.2|18004.2|0
1710888000000|2024-03-19 22:40:00|18012.5|18005.5|18012|18005|18012.9|18005.9|18011.1|18004.1|0
1710888300000|2024-03-19 22:45:00|18012.4|18005.4|18012.1|18005.1|18013|18006|18012.1|18005.1|0
1710888600000|2024-03-19 22:50:00|18011.3|18004.3|18012.1|18005.1|18012.9|18005.9|18011.2|18004.2|0
1710888900000|2024-03-19 22:55:00|18012.5|18005.5|18013.8|18006.8|18016.4|18009.4|18012.1|18005.1|0
1710889200000|2024-03-19 23:00:00|18014.3|18007.3|18016.5|18009.5|18016.6|18009.6|18014.3|18007.3|0
1710889500000|2024-03-19 23:05:00|18017.4|18010.4|18014|18007|18017.4|18010.4|18014|18007|0
1710889800000|2024-03-19 23:10:00|18014.4|18007.4|18010.4|18003.4|18014.9|18007.9|18010.4|18003.4|0
1710890100000|2024-03-19 23:15:00|18011.2|18004.2|18013.8|18006.8|18013.8|18006.8|18010.4|18003.4|0
1710890400000|2024-03-19 23:20:00|18014.2|18007.2|18013.8|18006.8|18015.6|18008.6|18012.9|18005.9|0
1710890700000|2024-03-19 23:25:00|18014.7|18007.7|18014.8|18007.8|18017.2|18010.2|18014.6|18007.6|0
1710891000000|2024-03-19 23:30:00|18015.3|18008.3|18013.1|18006.1|18015.7|18008.7|18012.2|18005.2|0
1710891300000|2024-03-19 23:35:00|18013.5|18006.5|18013.3|18006.3|18014.2|18007.2|18012.4|18005.4|0
1710891600000|2024-03-19 23:40:00|18012.4|18005.4|18013.3|18006.3|18013.3|18006.3|18012.4|18005.4|0
1710891900000|2024-03-19 23:45:00|18013.7|18006.7|18013.2|18006.2|18014.2|18007.2|18011.5|18004.5|0
1710892200000|2024-03-19 23:50:00|18012.8|18005.8|18012.4|18005.4|18013.2|18006.2|18010.6|18003.6|0
1710892500000|2024-03-19 23:55:00|18011.9|18004.9|18008.9|18001.9|18012.4|18005.4|18008.9|18001.9|0
1710892800000|2024-03-20 00:00:00|18008|18001|18006|17999|18008.9|18001.9|18004.2|17997.2|0
1710893100000|2024-03-20 00:05:00|18005.5|17998.5|18004.2|17997.2|18006.8|17999.8|18004.2|17997.2|0
1710893400000|2024-03-20 00:10:00|18004.6|17997.6|18010.7|18003.7|18010.7|18003.7|18003.3|17996.3|0
1710893700000|2024-03-20 00:15:00|18009.6|18002.6|17995.5|17990.5|18010.5|18003.5|17995|17990|32
1710894000000|2024-03-20 00:20:00|17995|17990|17989|17984|17995|17990|17989|17984|3
1710894300000|2024-03-20 00:25:00|17990|17985|17997.7|17992.7|17997.7|17992.7|17990|17985|17
1710894600000|2024-03-20 00:30:00|17998.2|17993.2|17997.7|17992.7|17998.7|17993.7|17996.7|17991.7|2
1710894900000|2024-03-20 00:35:00|17997.2|17992.2|18001.2|17996.2|18001.7|17996.7|17997.2|17992.2|3
1710895200000|2024-03-20 00:40:00|18001.7|17996.7|18000.2|17995.2|18007.2|18002.2|18000.2|17995.2|42
1710895500000|2024-03-20 00:45:00|17999.7|17994.7|17998.2|17993.2|17999.7|17994.7|17996.2|17991.2|9
1710895800000|2024-03-20 00:50:00|17997.7|17992.7|17994.7|17989.7|17998.7|17993.7|17994.2|17989.2|16
1710896100000|2024-03-20 00:55:00|17995.2|17990.2|17992.2|17987.2|17996.7|17991.7|17991.2|17986.2|1
1710896400000|2024-03-20 01:00:00|17992.7|17987.7|17994.7|17989.7|17995.7|17990.7|17992.7|17987.7|25
1710896700000|2024-03-20 01:05:00|17998.2|17993.2|17993.7|17988.7|17999.7|17994.7|17993.7|17988.7|22
1710897000000|2024-03-20 01:10:00|17994.2|17989.2|17988.7|17983.7|17994.2|17989.2|17988.2|17983.2|22
1710897300000|2024-03-20 01:15:00|17989.2|17984.2|17989.2|17984.2|17991.2|17986.2|17988.7|17983.7|2
1710897600000|2024-03-20 01:20:00|17989.7|17984.7|17989.7|17984.7|17992.7|17987.7|17989.7|17984.7|9
1710897900000|2024-03-20 01:25:00|17987.7|17982.7|17987.2|17982.2|17987.7|17982.7|17985.7|17980.7|10
1710898200000|2024-03-20 01:30:00|17987.7|17982.7|17980.7|17975.7|17987.7|17982.7|17980.7|17975.7|12
1710898500000|2024-03-20 01:35:00|17981.2|17976.2|17978.7|17973.7|17981.2|17976.2|17978.7|17973.7|8
1710898800000|2024-03-20 01:40:00|17979.2|17974.2|17980.7|17975.7|17981.7|17976.7|17978.7|17973.7|18
1710899100000|2024-03-20 01:45:00|17981.2|17976.2|17978.7|17973.7|17981.2|17976.2|17974.7|17969.7|11
1710899400000|2024-03-20 01:50:00|17979.2|17974.2|17978.7|17973.7|17979.7|17974.7|17978.2|17973.2|0
1710899700000|2024-03-20 01:55:00|17979.2|17974.2|17979.2|17974.2|17979.2|17974.2|17977.2|17972.2|11
1710900000000|2024-03-20 02:00:00|17978.7|17973.7|17980.7|17975.7|17982.2|17977.2|17978.7|17973.7|25
1710900300000|2024-03-20 02:05:00|17981.2|17976.2|17980.7|17975.7|17982.2|17977.2|17980.7|17975.7|1
1710900600000|2024-03-20 02:10:00|17981.2|17976.2|17978.2|17973.2|17981.7|17976.7|17978.2|17973.2|3
1710900900000|2024-03-20 02:15:00|17978.7|17973.7|17980.7|17975.7|17982.2|17977.2|17977.7|17972.7|5
1710901200000|2024-03-20 02:20:00|17980.2|17975.2|17979.2|17974.2|17980.2|17975.2|17977.2|17972.2|1
1710901500000|2024-03-20 02:25:00|17978.7|17973.7|17976.2|17971.2|17979.2|17974.2|17975.2|17970.2|6
1710901800000|2024-03-20 02:30:00|17976.7|17971.7|17970.7|17965.7|17976.7|17971.7|17970.7|17965.7|13
1710902100000|2024-03-20 02:35:00|17970.2|17965.2|17971.7|17966.7|17973.2|17968.2|17970.2|17965.2|18
1710902400000|2024-03-20 02:40:00|17971.2|17966.2|17973.2|17968.2|17973.2|17968.2|17970.7|17965.7|5
1710902700000|2024-03-20 02:45:00|17972.7|17967.7|17971.2|17966.2|17973.2|17968.2|17970.7|17965.7|8
1710903000000|2024-03-20 02:50:00|||||||||1
1710903300000|2024-03-20 02:55:00|17971.7|17966.7|17977.2|17972.2|17977.7|17972.7|17971.7|17966.7|8
1710903600000|2024-03-20 03:00:00|17977.7|17972.7|17975.7|17970.7|17979.2|17974.2|17973.7|17968.7|16
1710903900000|2024-03-20 03:05:00|17975.2|17970.2|17976.7|17971.7|17977.7|17972.7|17974.7|17969.7|4
1710904200000|2024-03-20 03:10:00|17976.2|17971.2|17979.2|17974.2|17980.7|17975.7|17976.2|17971.2|0
1710904500000|2024-03-20 03:15:00|17978.7|17973.7|17980.2|17975.2|17980.2|17975.2|17975.2|17970.2|4
1710904800000|2024-03-20 03:20:00|17980.7|17975.7|17984.2|17979.2|17985.7|17980.7|17980.7|17975.7|14
1710905100000|2024-03-20 03:25:00|17983.7|17978.7|17982.7|17977.7|17985.2|17980.2|17982.7|17977.7|10
1710905400000|2024-03-20 03:30:00|17983.2|17978.2|17985.2|17980.2|17986.2|17981.2|17983.2|17978.2|5
1710905700000|2024-03-20 03:35:00|17984.7|17979.7|17982.7|17977.7|17984.7|17979.7|17982.7|17977.7|3
1710906000000|2024-03-20 03:40:00|17982.2|17977.2|17980.7|17975.7|17982.2|17977.2|17979.7|17974.7|7
1710906300000|2024-03-20 03:45:00|17980.2|17975.2|17980.2|17975.2|17980.2|17975.2|17978.7|17973.7|2
1710906600000|2024-03-20 03:50:00|17980.7|17975.7|17980.2|17975.2|17981.2|17976.2|17980.2|17975.2|0
1710906900000|2024-03-20 03:55:00|17980.7|17975.7|17980.2|17975.2|17980.7|17975.7|17978.7|17973.7|3
1710907200000|2024-03-20 04:00:00|17978.7|17973.7|17974.7|17969.7|17979.2|17974.2|17974.7|17969.7|18
1710907500000|2024-03-20 04:05:00|17975.2|17970.2|17974.7|17969.7|17975.7|17970.7|17973.7|17968.7|0
1710907800000|2024-03-20 04:10:00|17975.2|17970.2|17976.2|17971.2|17976.2|17971.2|17974.7|17969.7|1
1710908100000|2024-03-20 04:15:00|17976.7|17971.7|17976.2|17971.2|17976.7|17971.7|17975.2|17970.2|4
1710908400000|2024-03-20 04:20:00|17976.7|17971.7|17975.2|17970.2|17976.7|17971.7|17975.2|17970.2|1
1710908700000|2024-03-20 04:25:00|17974.2|17969.2|17976.7|17971.7|17977.2|17972.2|17972.7|17967.7|6
1710909000000|2024-03-20 04:30:00|17976.2|17971.2|17980.7|17975.7|17981.2|17976.2|17976.2|17971.2|3
1710909300000|2024-03-20 04:35:00|17981.2|17976.2|17980.2|17975.2|17982.2|17977.2|17980.2|17975.2|3
1710909600000|2024-03-20 04:40:00|17980.7|17975.7|17980.2|17975.2|17980.7|17975.7|17977.2|17972.2|23
1710909900000|2024-03-20 04:45:00|17979.7|17974.7|17978.2|17973.2|17979.7|17974.7|17977.2|17972.2|2
1710910200000|2024-03-20 04:50:00|17977.7|17972.7|17976.2|17971.2|17980.2|17975.2|17976.2|17971.2|6
1710910500000|2024-03-20 04:55:00|17975.7|17970.7|17974.2|17969.2|17976.2|17971.2|17972.7|17967.7|10
1710910800000|2024-03-20 05:00:00|17973.7|17968.7|17974.2|17969.2|17974.2|17969.2|17971.2|17966.2|4
1710911100000|2024-03-20 05:05:00|17973.7|17968.7|17975.2|17970.2|17977.2|17972.2|17973.7|17968.7|13
1710911400000|2024-03-20 05:10:00|17974.7|17969.7|17972.7|17967.7|17974.7|17969.7|17970.2|17965.2|9
1710911700000|2024-03-20 05:15:00|17973.2|17968.2|17973.7|17968.7|17973.7|17968.7|17971.2|17966.2|1
1710912000000|2024-03-20 05:20:00|17973.2|17968.2|17973.2|17968.2|17974.7|17969.7|17972.7|17967.7|0
1710912300000|2024-03-20 05:25:00|17973.7|17968.7|17975.2|17970.2|17977.2|17972.2|17971.7|17966.7|12
1710912600000|2024-03-20 05:30:00|17974.7|17969.7|17975.2|17970.2|17976.2|17971.2|17974.2|17969.2|3
1710912900000|2024-03-20 05:35:00|17975.7|17970.7|17981.2|17976.2|17981.7|17976.7|17974.7|17969.7|15
1710913200000|2024-03-20 05:40:00|17980.7|17975.7|17980.7|17975.7|17981.7|17976.7|17977.7|17972.7|14
1710913500000|2024-03-20 05:45:00|17984.7|17979.7|17982.7|17977.7|17985.2|17980.2|17980.2|17975.2|30
1710913800000|2024-03-20 05:50:00|17981.2|17976.2|17983.2|17978.2|17984.2|17979.2|17978.2|17973.2|26
1710914100000|2024-03-20 05:55:00|17983.7|17978.7|17982.7|17977.7|17984.2|17979.2|17981.7|17976.7|2
1710914400000|2024-03-20 06:00:00|17985.2|17980.2|17988.2|17983.2|17988.7|17983.7|17983.2|17978.2|32
1710914700000|2024-03-20 06:05:00|17988.7|17983.7|17988.2|17983.2|17992.7|17987.7|17988.2|17983.2|46
1710915000000|2024-03-20 06:10:00|17987.7|17982.7|17994.2|17989.2|17994.2|17989.2|17986.7|17981.7|34
1710915300000|2024-03-20 06:15:00|17994.7|17989.7|17992.2|17987.2|17994.7|17989.7|17992.2|17987.2|8
1710915600000|2024-03-20 06:20:00|17992.7|17987.7|17992.2|17987.2|17993.7|17988.7|17991.2|17986.2|11
1710915900000|2024-03-20 06:25:00|17992.7|17987.7|17989.2|17984.2|17993.7|17988.7|17988.7|17983.7|19
1710916200000|2024-03-20 06:30:00|17988.7|17983.7|17990.7|17985.7|17990.7|17985.7|17987.7|17982.7|15
1710916500000|2024-03-20 06:35:00|17992.2|17987.2|17992.2|17987.2|17992.7|17987.7|17985.7|17980.7|51
1710916800000|2024-03-20 06:40:00|17991.2|17986.2|17989.2|17984.2|17992.7|17987.7|17987.2|17982.2|24
1710917100000|2024-03-20 06:45:00|17989.7|17984.7|17994.2|17989.2|17995.7|17990.7|17989.2|17984.2|38
1710917400000|2024-03-20 06:50:00|17994.7|17989.7|17994.2|17989.2|18003.2|17998.2|17993.7|17988.7|74
1710917700000|2024-03-20 06:55:00|17994.7|17989.7|17995.2|17990.2|17995.2|17990.2|17989.7|17984.7|27
1710918000000|2024-03-20 07:00:00|17994.1|17991.3|17989.1|17986.3|17999.6|17996.8|17980.6|17977.8|320
1710918300000|2024-03-20 07:05:00|17990.1|17987.3|18001.1|17998.3|18001.6|17998.8|17985.6|17982.8|214
1710918600000|2024-03-20 07:10:00|18000.6|17997.8|18006.6|18003.8|18009.6|18006.8|18000.6|17997.8|116
1710918900000|2024-03-20 07:15:00|18007.1|18004.3|18002.1|17999.3|18007.1|18004.3|17998.6|17995.8|94
1710919200000|2024-03-20 07:20:00|18001.6|17998.8|18001.1|17998.3|18007.1|18004.3|18000.6|17997.8|103
1710919500000|2024-03-20 07:25:00|18001.6|17998.8|18006.6|18003.8|18007.6|18004.8|18001.1|17998.3|43
1710919800000|2024-03-20 07:30:00|18006.1|18003.3|18001.1|17998.3|18007.6|18004.8|18001.1|17998.3|103
1710920100000|2024-03-20 07:35:00|18002.1|17999.3|17993.1|17990.3|18002.6|17999.8|17992.6|17989.8|117
1710920400000|2024-03-20 07:40:00|17992.6|17989.8|17995.1|17992.3|17998.6|17995.8|17992.6|17989.8|126
1710920700000|2024-03-20 07:45:00|17994.6|17991.8|17992.1|17989.3|17998.6|17995.8|17991.6|17988.8|49
1710921000000|2024-03-20 07:50:00|17991.6|17988.8|17992.1|17989.3|17993.6|17990.8|17989.6|17986.8|94
1710921300000|2024-03-20 07:55:00|17992.6|17989.8|17980.6|17977.8|17993.6|17990.8|17979.6|17976.8|209
1710921600000|2024-03-20 08:00:00|17979.9|17978.5|17974.9|17973.5|17991.9|17990.5|17968.9|17967.5|1261
1710921900000|2024-03-20 08:05:00|17975.9|17974.5|17976.4|17975|17983.4|17982|17970.9|17969.5|710
1710922200000|2024-03-20 08:10:00|17976.9|17975.5|17972.4|17971|17980.9|17979.5|17969.9|17968.5|489
1710922500000|2024-03-20 08:15:00|17972.9|17971.5|17959.9|17958.5|17973.4|17972|17954.4|17953|602
1710922800000|2024-03-20 08:20:00|17960.9|17959.5|17963.9|17962.5|17965.9|17964.5|17957.9|17956.5|501
1710923100000|2024-03-20 08:25:00|17964.4|17963|17962.9|17961.5|17970.9|17969.5|17954.9|17953.5|499
1710923400000|2024-03-20 08:30:00|17962.4|17961|17965.4|17964|17969.9|17968.5|17960.9|17959.5|452
1710923700000|2024-03-20 08:35:00|17964.9|17963.5|17961.9|17960.5|17970.9|17969.5|17959.9|17958.5|362
1710924000000|2024-03-20 08:40:00|17962.6|17961.2|17969.1|17967.7|17969.6|17968.2|17959.6|17958.2|263
1710924300000|2024-03-20 08:45:00|17969.6|17968.2|17971.6|17970.2|17977.6|17976.2|17967.6|17966.2|317
1710924600000|2024-03-20 08:50:00|17972.1|17970.7|17977.6|17976.2|17977.6|17976.2|17963.6|17962.2|210
1710924900000|2024-03-20 08:55:00|17978.1|17976.7|17991.1|17989.7|17992.6|17991.2|17975.6|17974.2|395
1710925200000|2024-03-20 09:00:00|17990.6|17989.2|17981.6|17980.2|17992.6|17991.2|17975.6|17974.2|346
1710925500000|2024-03-20 09:05:00|17980.6|17979.2|17987.1|17985.7|17990.6|17989.2|17978.6|17977.2|214
1710925800000|2024-03-20 09:10:00|17987.6|17986.2|18002.6|18001.2|18003.6|18002.2|17987.6|17986.2|325
1710926100000|2024-03-20 09:15:00|18002.1|18000.7|18001.1|17999.7|18003.6|18002.2|17995.6|17994.2|342
1710926400000|2024-03-20 09:20:00|18001.6|18000.2|17999.6|17998.2|18005.6|18004.2|17998.1|17996.7|267
1710926700000|2024-03-20 09:25:00|17999.1|17997.7|17998.6|17997.2|18000.6|17999.2|17995.6|17994.2|195
1710927000000|2024-03-20 09:30:00|17997.6|17996.2|18001.1|17999.7|18001.1|17999.7|17993.6|17992.2|246
1710927300000|2024-03-20 09:35:00|18000.6|17999.2|17988.6|17987.2|18003.6|18002.2|17986.6|17985.2|250
1710927600000|2024-03-20 09:40:00|17986.6|17985.2|17993.1|17991.7|17995.1|17993.7|17984.6|17983.2|195
1710927900000|2024-03-20 09:45:00|17992.6|17991.2|17998.6|17997.2|17998.6|17997.2|17990.6|17989.2|161
1710928200000|2024-03-20 09:50:00|17998.1|17996.7|18003.1|18001.7|18004.6|18003.2|17997.1|17995.7|265
1710928500000|2024-03-20 09:55:00|18002.6|18001.2|18006.1|18004.7|18007.1|18005.7|17996.6|17995.2|248
1710928800000|2024-03-20 10:00:00|18005.6|18004.2|18002.6|18001.2|18006.6|18005.2|17998.6|17997.2|214
1710929100000|2024-03-20 10:05:00|18003.1|18001.7|18007.1|18005.7|18010.6|18009.2|18002.6|18001.2|321
1710929400000|2024-03-20 10:10:00|18007.6|18006.2|18012.1|18010.7|18013.6|18012.2|18006.6|18005.2|267
1710929700000|2024-03-20 10:15:00|18012.6|18011.2|18005.6|18004.2|18013.6|18012.2|18002.6|18001.2|220
1710930000000|2024-03-20 10:20:00|18006.1|18004.7|18007.1|18005.7|18010.6|18009.2|18005.6|18004.2|291
1710930300000|2024-03-20 10:25:00|18006.6|18005.2|18010.1|18008.7|18013.6|18012.2|18006.1|18004.7|243
1710930600000|2024-03-20 10:30:00|18009.6|18008.2|18015.6|18014.2|18016.1|18014.7|18009.6|18008.2|188
1710930900000|2024-03-20 10:35:00|18016.1|18014.7|18020.6|18019.2|18024.6|18023.2|18016.1|18014.7|302
1710931200000|2024-03-20 10:40:00|18021.1|18019.7|18023.6|18022.2|18027.6|18026.2|18019.6|18018.2|323
1710931500000|2024-03-20 10:45:00|18024.1|18022.7|18021.6|18020.2|18026.1|18024.7|18018.6|18017.2|233
1710931800000|2024-03-20 10:50:00|18020.6|18019.2|18017.6|18016.2|18020.6|18019.2|18015.1|18013.7|261
1710932100000|2024-03-20 10:55:00|18018.1|18016.7|18025.6|18024.2|18026.6|18025.2|18016.1|18014.7|212
1710932400000|2024-03-20 11:00:00|18024.6|18023.2|18025.6|18024.2|18028.1|18026.7|18021.6|18020.2|171
1710932700000|2024-03-20 11:05:00|18025.1|18023.7|18031.1|18029.7|18031.6|18030.2|18024.6|18023.2|295
1710933000000|2024-03-20 11:10:00|18031.6|18030.2|18032.6|18031.2|18034.6|18033.2|18029.6|18028.2|181
1710933300000|2024-03-20 11:15:00|18033.1|18031.7|18037.6|18036.2|18037.6|18036.2|18029.6|18028.2|293
1710933600000|2024-03-20 11:20:00|18037.1|18035.7|18026.6|18025.2|18037.6|18036.2|18024.6|18023.2|321
1710933900000|2024-03-20 11:25:00|18027.1|18025.7|18035.6|18034.2|18037.6|18036.2|18026.6|18025.2|211
1710934200000|2024-03-20 11:30:00|18035.1|18033.7|18038.6|18037.2|18039.6|18038.2|18033.1|18031.7|195
1710934500000|2024-03-20 11:35:00|18039.1|18037.7|18042.6|18041.2|18045.6|18044.2|18037.6|18036.2|270
1710934800000|2024-03-20 11:40:00|18043.1|18041.7|18041.6|18040.2|18046.1|18044.7|18041.6|18040.2|142
1710935100000|2024-03-20 11:45:00|18042.1|18040.7|18042.1|18040.7|18045.6|18044.2|18041.1|18039.7|239
1710935400000|2024-03-20 11:50:00|18041.6|18040.2|18039.6|18038.2|18042.6|18041.2|18037.6|18036.2|136
1710935700000|2024-03-20 11:55:00|18039.1|18037.7|18036.6|18035.2|18042.6|18041.2|18035.6|18034.2|145
1710936000000|2024-03-20 12:00:00|18037.6|18036.2|18031.6|18030.2|18038.1|18036.7|18031.6|18030.2|267
1710936300000|2024-03-20 12:05:00|18032.1|18030.7|18020.6|18019.2|18032.1|18030.7|18018.6|18017.2|345
1710936600000|2024-03-20 12:10:00|18021.1|18019.7|18019.6|18018.2|18025.6|18024.2|18017.1|18015.7|174
1710936900000|2024-03-20 12:15:00|18020.1|18018.7|18025.1|18023.7|18025.6|18024.2|18019.6|18018.2|138
1710937200000|2024-03-20 12:20:00|18025.6|18024.2|18028.6|18027.2|18030.6|18029.2|18022.6|18021.2|162
1710937500000|2024-03-20 12:25:00|18029.1|18027.7|18031.6|18030.2|18034.6|18033.2|18028.6|18027.2|261
1710937800000|2024-03-20 12:30:00|18032.6|18031.2|18031.6|18030.2|18036.6|18035.2|18029.1|18027.7|172
1710938100000|2024-03-20 12:35:00|18032.1|18030.7|18036.6|18035.2|18038.1|18036.7|18031.1|18029.7|129
1710938400000|2024-03-20 12:40:00|18035.9|18034.5|18028.9|18027.5|18035.9|18034.5|18025.9|18024.5|158
1710938700000|2024-03-20 12:45:00|18029.4|18028|18026.9|18025.5|18029.4|18028|18017.9|18016.5|256
1710939000000|2024-03-20 12:50:00|18027.4|18026|18025.9|18024.5|18027.9|18026.5|18022.4|18021|106
1710939300000|2024-03-20 12:55:00|18025.4|18024|18024.9|18023.5|18026.9|18025.5|18022.9|18021.5|247
1710939600000|2024-03-20 13:00:00|18025.4|18024|18021.9|18020.5|18028.9|18027.5|18021.9|18020.5|202
1710939900000|2024-03-20 13:05:00|18022.4|18021|18015.9|18014.5|18022.4|18021|18014.9|18013.5|169
1710940200000|2024-03-20 13:10:00|18015.4|18014|18005.9|18004.5|18017.9|18016.5|18000.9|17999.5|354
1710940500000|2024-03-20 13:15:00|18005.4|18004|17998.4|17997|18005.9|18004.5|17994.4|17993|261
1710940800000|2024-03-20 13:20:00|17998.9|17997.5|17994.9|17993.5|18001.9|18000.5|17993.9|17992.5|279
1710941100000|2024-03-20 13:25:00|17995.4|17994|18005.9|18004.5|18007.9|18006.5|17994.4|17993|276
1710941400000|2024-03-20 13:30:00|18006.4|18005|18004.9|18003.5|18007.9|18006.5|17999.9|17998.5|429
1710941700000|2024-03-20 13:35:00|18005.4|18004|18011.4|18010|18013.4|18012|18005.4|18004|256
1710942000000|2024-03-20 13:40:00|18011.9|18010.5|18018.4|18017|18025.9|18024.5|18010.9|18009.5|362
1710942300000|2024-03-20 13:45:00|18018.9|18017.5|18015.9|18014.5|18027.9|18026.5|18012.9|18011.5|249
1710942600000|2024-03-20 13:50:00|18016.9|18015.5|18020.4|18019|18023.9|18022.5|18015.9|18014.5|203
1710942900000|2024-03-20 13:55:00|18020.9|18019.5|18019.9|18018.5|18024.9|18023.5|18017.9|18016.5|222
1710943200000|2024-03-20 14:00:00|18020.9|18019.5|18029.9|18028.5|18030.9|18029.5|18018.9|18017.5|233
1710943500000|2024-03-20 14:05:00|18030.4|18029|18033.9|18032.5|18034.9|18033.5|18028.9|18027.5|185
1710943800000|2024-03-20 14:10:00|18033.4|18032|18030.9|18029.5|18037.9|18036.5|18029.9|18028.5|272
1710944100000|2024-03-20 14:15:00|18031.4|18030|18021.4|18020|18032.9|18031.5|18019.9|18018.5|215
1710944400000|2024-03-20 14:20:00|18021.9|18020.5|18023.4|18022|18024.9|18023.5|18014.9|18013.5|204
1710944700000|2024-03-20 14:25:00|18023.9|18022.5|18016.9|18015.5|18023.9|18022.5|18014.9|18013.5|174
1710945000000|2024-03-20 14:30:00|18015.9|18014.5|18009.9|18008.5|18017.4|18016|18007.9|18006.5|340
1710945300000|2024-03-20 14:35:00|18008.9|18007.5|18006.9|18005.5|18008.9|18007.5|17999.4|17998|310
1710945600000|2024-03-20 14:40:00|18006.4|18005|18006.9|18005.5|18010.9|18009.5|18005.9|18004.5|159
1710945900000|2024-03-20 14:45:00|18005.9|18004.5|18014.9|18013.5|18016.4|18015|18004.9|18003.5|234
1710946200000|2024-03-20 14:50:00|18015.9|18014.5|18012.4|18011|18024.9|18023.5|18011.9|18010.5|272
1710946500000|2024-03-20 14:55:00|18012.9|18011.5|18010.4|18009|18012.9|18011.5|18008.9|18007.5|162
1710946800000|2024-03-20 15:00:00|18009.9|18008.5|18007.9|18006.5|18011.9|18010.5|18006.9|18005.5|305
1710947100000|2024-03-20 15:05:00|18007.4|18006|18007.9|18006.5|18011.9|18010.5|18001.4|18000|321
1710947400000|2024-03-20 15:10:00|18007|18005.6|18012|18010.6|18012.5|18011.1|18006|18004.6|177
1710947700000|2024-03-20 15:15:00|18012.5|18011.1|18011|18009.6|18015.5|18014.1|18009|18007.6|189
1710948000000|2024-03-20 15:20:00|18011.5|18010.1|18003|18001.6|18012|18010.6|18003|18001.6|159
1710948300000|2024-03-20 15:25:00|18002.5|18001.1|17999|17997.6|18004|18002.6|17997|17995.6|210
1710948600000|2024-03-20 15:30:00|17999.5|17998.1|17996|17994.6|18002|18000.6|17993|17991.6|259
1710948900000|2024-03-20 15:35:00|17995.5|17994.1|17993|17991.6|18000|17998.6|17990.5|17989.1|336
1710949200000|2024-03-20 15:40:00|17992|17990.6|17994|17992.6|17996|17994.6|17989|17987.6|235
1710949500000|2024-03-20 15:45:00|17993|17991.6|17989|17987.6|17993|17991.6|17989|17987.6|190
1710949800000|2024-03-20 15:50:00|17988.5|17987.1|17984|17982.6|17989|17987.6|17982|17980.6|239
1710950100000|2024-03-20 15:55:00|17984.5|17983.1|17994|17992.6|17996|17994.6|17984|17982.6|300
1710950400000|2024-03-20 16:00:00|17993|17991.6|18004|18002.6|18004|18002.6|17993|17991.6|350
1710950700000|2024-03-20 16:05:00|18003.5|18002.1|18005|18003.6|18006.5|18005.1|17999|17997.6|354
1710951000000|2024-03-20 16:10:00|18006|18004.6|18011|18009.6|18012.5|18011.1|18004|18002.6|220
1710951300000|2024-03-20 16:15:00|18010|18008.6|18015|18013.6|18017|18015.6|18010|18008.6|218
1710951600000|2024-03-20 16:20:00|18016|18014.6|18013|18011.6|18016|18014.6|18011|18009.6|300
1710951900000|2024-03-20 16:25:00|18012|18010.6|18014|18012.6|18017|18015.6|18011|18009.6|605
1710952200000|2024-03-20 16:30:00|18014.7|18011.9|18015.7|18012.9|18018.7|18015.9|18011.7|18008.9|821
1710952500000|2024-03-20 16:35:00|18015.2|18012.4|18020.7|18017.9|18022.7|18019.9|18014.7|18011.9|408
1710952800000|2024-03-20 16:40:00|18021.7|18018.9|18023.7|18020.9|18024.7|18021.9|18020.7|18017.9|198
1710953100000|2024-03-20 16:45:00|18024.2|18021.4|18025.7|18022.9|18025.7|18022.9|18023.7|18020.9|292
1710953400000|2024-03-20 16:50:00|18026.2|18023.4|18028.7|18025.9|18029.7|18026.9|18024.7|18021.9|174
1710953700000|2024-03-20 16:55:00|18028.2|18025.4|18028.7|18025.9|18028.7|18025.9|18027.7|18024.9|135
1710954000000|2024-03-20 17:00:00|18028.2|18025.4|18025.7|18022.9|18028.2|18025.4|18023.7|18020.9|130
1710954300000|2024-03-20 17:05:00|18025.2|18022.4|18022.7|18019.9|18025.2|18022.4|18021.7|18018.9|110
1710954600000|2024-03-20 17:10:00|18022.2|18019.4|18016.7|18013.9|18023.7|18020.9|18016.7|18013.9|156
1710954900000|2024-03-20 17:15:00|18015.7|18012.9|18020.7|18017.9|18021.7|18018.9|18014.7|18011.9|130
1710955200000|2024-03-20 17:20:00|18021.7|18018.9|18018.2|18015.4|18021.7|18018.9|18017.7|18014.9|62
1710955500000|2024-03-20 17:25:00|18018.7|18015.9|18019.7|18016.9|18024.2|18021.4|18018.2|18015.4|94
1710955800000|2024-03-20 17:30:00|18019.2|18016.4|18019.7|18016.9|18020.7|18017.9|18017.7|18014.9|85
1710956100000|2024-03-20 17:35:00|18020.2|18017.4|18013.7|18010.9|18020.7|18017.9|18012.7|18009.9|79
1710956400000|2024-03-20 17:40:00|18014.2|18011.4|18014.7|18011.9|18014.7|18011.9|18008.7|18005.9|89
1710956700000|2024-03-20 17:45:00|18013.7|18010.9|18019.7|18016.9|18020.2|18017.4|18011.7|18008.9|137
1710957000000|2024-03-20 17:50:00|18020.2|18017.4|18028.7|18025.9|18028.7|18025.9|18019.7|18016.9|90
1710957300000|2024-03-20 17:55:00|18029.2|18026.4|18028.2|18025.4|18030.2|18027.4|18026.2|18023.4|148
1710957600000|2024-03-20 18:00:00|18027.7|18024.9|18071.7|18068.9|18079.2|18076.4|18027.7|18024.9|944
1710957900000|2024-03-20 18:05:00|18072.2|18069.4|18057.2|18054.4|18096.2|18093.4|18051.7|18048.9|873
1710958200000|2024-03-20 18:10:00|18056.7|18053.9|18065.7|18062.9|18078.2|18075.4|18056.7|18053.9|456
1710958500000|2024-03-20 18:15:00|18066.2|18063.4|18057.2|18054.4|18068.7|18065.9|18054.2|18051.4|337
1710958800000|2024-03-20 18:20:00|18056.7|18053.9|18065.7|18062.9|18070.2|18067.4|18056.7|18053.9|228
1710959100000|2024-03-20 18:25:00|18066.2|18063.4|18077.2|18074.4|18079.7|18076.9|18064.7|18061.9|205
1710959400000|2024-03-20 18:30:00|18077.7|18074.9|18049.7|18046.9|18084.7|18081.9|18049.2|18046.4|490
1710959700000|2024-03-20 18:35:00|18050.2|18047.4|18073.7|18070.9|18085.7|18082.9|18042.7|18039.9|685
1710960000000|2024-03-20 18:40:00|18074.7|18071.9|18079.7|18076.9|18088.2|18085.4|18063.7|18060.9|508
1710960300000|2024-03-20 18:45:00|18080.7|18077.9|18110.2|18107.4|18115.7|18112.9|18080.7|18077.9|807
1710960600000|2024-03-20 18:50:00|18109.7|18106.9|18107.7|18104.9|18114.7|18111.9|18095.2|18092.4|475
1710960900000|2024-03-20 18:55:00|18108.2|18105.4|18108.7|18105.9|18117.7|18114.9|18102.7|18099.9|339
1710961200000|2024-03-20 19:00:00|18110.2|18107.4|18114.7|18111.9|18119.7|18116.9|18106.7|18103.9|533
1710961500000|2024-03-20 19:05:00|18114.2|18111.4|18132.7|18129.9|18138.7|18135.9|18114.2|18111.4|732
1710961800000|2024-03-20 19:10:00|18133.2|18130.4|18118.2|18115.4|18140.2|18137.4|18117.7|18114.9|519
1710962100000|2024-03-20 19:15:00|18117.7|18114.9|18137.2|18134.4|18138.2|18135.4|18115.7|18112.9|379
1710962400000|2024-03-20 19:20:00|18137.7|18134.9|18135.2|18132.4|18138.2|18135.4|18127.7|18124.9|223
1710962700000|2024-03-20 19:25:00|18135.7|18132.9|18144.7|18141.9|18147.7|18144.9|18131.7|18128.9|283
1710963000000|2024-03-20 19:30:00|18144.2|18141.4|18141.2|18138.4|18148.7|18145.9|18140.7|18137.9|221
1710963300000|2024-03-20 19:35:00|18141.7|18138.9|18137.7|18134.9|18141.7|18138.9|18130.7|18127.9|153
1710963600000|2024-03-20 19:40:00|18137.2|18134.4|18130.7|18127.9|18139.7|18136.9|18127.7|18124.9|111
1710963900000|2024-03-20 19:45:00|18130.2|18127.4|18121.7|18118.9|18131.2|18128.4|18119.7|18116.9|201
1710964200000|2024-03-20 19:50:00|18122.2|18119.4|18132.2|18129.4|18136.7|18133.9|18120.2|18117.4|247
1710964500000|2024-03-20 19:55:00|18132.7|18129.9|18140.2|18137.4|18141.7|18138.9|18130.7|18127.9|252
1710964800000|2024-03-20 20:00:00|18139.7|18136.9|18144.2|18141.4|18144.7|18141.9|18134.7|18131.9|136
1710965100000|2024-03-20 20:05:00|18143.7|18140.9|18147.7|18144.9|18148.7|18145.9|18143.7|18140.9|98
1710965400000|2024-03-20 20:10:00|18147.2|18144.4|18147.2|18144.4|18148.7|18145.9|18145.7|18142.9|76
1710965700000|2024-03-20 20:15:00|18147.7|18144.9|18141.7|18138.9|18148.7|18145.9|18140.7|18137.9|155
1710966000000|2024-03-20 20:20:00|18141.2|18138.4|18143.7|18140.9|18146.7|18143.9|18138.7|18135.9|139
1710966300000|2024-03-20 20:25:00|18144.2|18141.4|18140.7|18137.9|18144.7|18141.9|18138.7|18135.9|101
1710966600000|2024-03-20 20:30:00|18141.2|18138.4|18146.2|18143.4|18151.7|18148.9|18139.7|18136.9|151
1710966900000|2024-03-20 20:35:00|18145.7|18142.9|18145.2|18142.4|18148.2|18145.4|18144.7|18141.9|64
1710967200000|2024-03-20 20:40:00|18144.7|18141.9|18143.7|18140.9|18146.2|18143.4|18142.2|18139.4|89
1710967500000|2024-03-20 20:45:00|18144.2|18141.4|18143.7|18140.9|18147.2|18144.4|18141.7|18138.9|75
1710967800000|2024-03-20 20:50:00|18142.7|18139.9|18144.2|18141.4|18147.2|18144.4|18142.7|18139.9|99
1710968100000|2024-03-20 20:55:00|18144.7|18141.9|18147.7|18144.9|18153.7|18150.9|18143.7|18140.9|268
1710968400000|2024-03-20 21:00:00|18149.2|18142.2|18147.8|18140.8|18149.2|18142.2|18147.1|18140.1|25
1710968700000|2024-03-20 21:05:00|18147.9|18140.9|18146.5|18139.5|18148.2|18141.2|18145.7|18138.7|0
1710969000000|2024-03-20 21:10:00|18146.1|18139.1|18146.2|18139.2|18146.4|18139.4|18146|18139|0
1710969300000|2024-03-20 21:15:00|18146.1|18139.1|18146.4|18139.4|18146.5|18139.5|18146.1|18139.1|0
1710969600000|2024-03-20 21:20:00|18146|18139|18142|18135|18146.5|18139.5|18140.4|18133.4|0
1710969900000|2024-03-20 21:25:00|18141.8|18134.8|18142.7|18135.7|18145.1|18138.1|18141.6|18134.6|0
1710970200000|2024-03-20 21:30:00|18142.5|18135.5|18140.6|18133.6|18142.6|18135.6|18140.6|18133.6|0
1710970500000|2024-03-20 21:35:00|18140.4|18133.4|18139.2|18132.2|18140.9|18133.9|18137.4|18130.4|0
1710970800000|2024-03-20 21:40:00|18138.3|18131.3|18140.6|18133.6|18140.7|18133.7|18138.2|18131.2|0
1710971100000|2024-03-20 21:45:00|18140.4|18133.4|18141.6|18134.6|18141.6|18134.6|18139.2|18132.2|0
1710971400000|2024-03-20 21:50:00|18140.7|18133.7|18142.4|18135.4|18142.6|18135.6|18140.7|18133.7|0
1710971700000|2024-03-20 21:55:00|18142.1|18135.1|18143.2|18136.2|18144.3|18137.3|18141.6|18134.6|0
1710972000000|2024-03-20 22:00:00|18147|18140|18145.1|18138.1|18149.3|18142.3|18143.3|18136.3|0
1710972300000|2024-03-20 22:05:00|18145.2|18138.2|18146.3|18139.3|18151.4|18144.4|18145.2|18138.2|0
1710972600000|2024-03-20 22:10:00|18145.8|18138.8|18154.2|18147.2|18159.9|18152.9|18145.4|18138.4|0
1710972900000|2024-03-20 22:15:00|18155.1|18148.1|18159.2|18152.2|18161.8|18154.8|18154.3|18147.3|0
1710973200000|2024-03-20 22:20:00|18158.8|18151.8|18154.8|18147.8|18159.2|18152.2|18154.7|18147.7|0
1710973500000|2024-03-20 22:25:00|18154.7|18147.7|18159.2|18152.2|18159.2|18152.2|18154.7|18147.7|0
1710973800000|2024-03-20 22:30:00|18158.7|18151.7|18156.9|18149.9|18160|18153|18156.5|18149.5|0
1710974100000|2024-03-20 22:35:00|18156.5|18149.5|18157.4|18150.4|18160.8|18153.8|18156.5|18149.5|0
1710974400000|2024-03-20 22:40:00|18157.3|18150.3|18159|18152|18159.9|18152.9|18157.3|18150.3|0
1710974700000|2024-03-20 22:45:00|18159.8|18152.8|18161.6|18154.6|18162|18155|18159.8|18152.8|0
1710975000000|2024-03-20 22:50:00|18162.5|18155.5|18166.8|18159.8|18167.6|18160.6|18162.5|18155.5|0
1710975300000|2024-03-20 22:55:00|18167.2|18160.2|18166.4|18159.4|18172.2|18165.2|18165.1|18158.1|0
1710975600000|2024-03-20 23:00:00|18165.6|18158.6|18175|18168|18175|18168|18164.4|18157.4|0
1710975900000|2024-03-20 23:05:00|18175.5|18168.5|18177.5|18170.5|18178.4|18171.4|18169.3|18162.3|0
1710976200000|2024-03-20 23:10:00|18176.6|18169.6|18179.6|18172.6|18183.1|18176.1|18176.6|18169.6|0
1710976500000|2024-03-20 23:15:00|18179.1|18172.1|18179|18172|18180.8|18173.8|18176.7|18169.7|0
1710976800000|2024-03-20 23:20:00|18179.4|18172.4|18182.5|18175.5|18185.4|18178.4|18179|18172|0
1710977100000|2024-03-20 23:25:00|18183.4|18176.4|18181|18174|18185.5|18178.5|18180|18173|0
1710977400000|2024-03-20 23:30:00|18181.1|18174.1|18180.1|18173.1|18182.7|18175.7|18179.2|18172.2|0
1710977700000|2024-03-20 23:35:00|18179.7|18172.7|18181|18174|18181.8|18174.8|18178.3|18171.3|0
1710978000000|2024-03-20 23:40:00|18181.8|18174.8|18187.7|18180.7|18189.4|18182.4|18181.8|18174.8|0
1710978300000|2024-03-20 23:45:00|18186.8|18179.8|18182|18175|18186.9|18179.9|18181.1|18174.1|0
1710978600000|2024-03-20 23:50:00|18181.1|18174.1|18180.8|18173.8|18183.7|18176.7|18179.9|18172.9|0
1710978900000|2024-03-20 23:55:00|18181.7|18174.7|18182.9|18175.9|18183.1|18176.1|18177.2|18170.2|0
1710979200000|2024-03-21 00:00:00|18182|18175|18178.5|18171.5|18182|18175|18175.9|18168.9|0
1710979500000|2024-03-21 00:05:00|18179|18172|18174.4|18167.4|18181.2|18174.2|18174.4|18167.4|0
1710979800000|2024-03-21 00:10:00|18179.4|18172.4|18172.1|18165.1|18179.4|18172.4|18170.4|18163.4|0
1710980100000|2024-03-21 00:15:00|18161.7|18154.7|18151|18146|18166.5|18161.5|18151|18146|128
1710980400000|2024-03-21 00:20:00|18153|18148|18169.5|18164.5|18170|18165|18151.5|18146.5|145
1710980700000|2024-03-21 00:25:00|18169|18164|18166|18161|18171.5|18166.5|18162.5|18157.5|68
1710981000000|2024-03-21 00:30:00|18165.5|18160.5|18161.5|18156.5|18165.5|18160.5|18159|18154|32
1710981300000|2024-03-21 00:35:00|18161|18156|18158.5|18153.5|18164|18159|18158.5|18153.5|66
1710981600000|2024-03-21 00:40:00|18158|18153|18163.5|18158.5|18167|18162|18155|18150|52
1710981900000|2024-03-21 00:45:00|18164|18159|18163.5|18158.5|18164|18159|18163|18158|5
1710982200000|2024-03-21 00:50:00|18164|18159|18167.5|18162.5|18171|18166|18164|18159|19
1710982500000|2024-03-21 00:55:00|18167|18162|18168.5|18163.5|18173|18168|18166.5|18161.5|20
1710982800000|2024-03-21 01:00:00|18168|18163|18173.5|18168.5|18173.5|18168.5|18167.5|18162.5|22
1710983100000|2024-03-21 01:05:00|18174|18169|18173.5|18168.5|18174.5|18169.5|18171.5|18166.5|13
1710983400000|2024-03-21 01:10:00|18173|18168|18177|18172|18177.5|18172.5|18173|18168|12
1710983700000|2024-03-21 01:15:00|18176.5|18171.5|18174.5|18169.5|18182|18177|18174.5|18169.5|34
1710984000000|2024-03-21 01:20:00|18175|18170|18174.5|18169.5|18178|18173|18172|18167|13
1710984300000|2024-03-21 01:25:00|18174|18169|18175|18170|18176|18171|18172.5|18167.5|5
1710984600000|2024-03-21 01:30:00|18174.5|18169.5|18166.5|18161.5|18176.5|18171.5|18165|18160|11
1710984900000|2024-03-21 01:35:00|18167|18162|18169|18164|18170.5|18165.5|18164.5|18159.5|3
1710985200000|2024-03-21 01:40:00|18168.5|18163.5|18167.5|18162.5|18168.5|18163.5|18163.5|18158.5|7
1710985500000|2024-03-21 01:45:00|18168|18163|18174.5|18169.5|18175|18170|18167|18162|13
1710985800000|2024-03-21 01:50:00|18175|18170|18173.5|18168.5|18176.5|18171.5|18173|18168|6
1710986100000|2024-03-21 01:55:00|18173|18168|18177.5|18172.5|18178|18173|18172.5|18167.5|9
1710986400000|2024-03-21 02:00:00|18178|18173|18176|18171|18178|18173|18174|18169|6
1710986700000|2024-03-21 02:05:00|18176.5|18171.5|18174.5|18169.5|18176.5|18171.5|18172.5|18167.5|6
1710987000000|2024-03-21 02:10:00|18175|18170|18180.5|18175.5|18181|18176|18174|18169|8
1710987300000|2024-03-21 02:15:00|18180|18175|18182.5|18177.5|18183.5|18178.5|18179.5|18174.5|17
1710987600000|2024-03-21 02:20:00|18182|18177|18188|18183|18188|18183|18181.5|18176.5|63
1710987900000|2024-03-21 02:25:00|18187.5|18182.5|18186.5|18181.5|18188|18183|18185.5|18180.5|14
1710988200000|2024-03-21 02:30:00|18187|18182|18191.5|18186.5|18193|18188|18187|18182|15
1710988500000|2024-03-21 02:35:00|18192|18187|18193.5|18188.5|18196.5|18191.5|18192|18187|31
1710988800000|2024-03-21 02:40:00|18194|18189|18193.5|18188.5|18196|18191|18193.5|18188.5|12
1710989100000|2024-03-21 02:45:00|18193|18188|18192.5|18187.5|18193.5|18188.5|18187.5|18182.5|23
1710989400000|2024-03-21 02:50:00|18193|18188|18195.5|18190.5|18196|18191|18192.5|18187.5|17
1710989700000|2024-03-21 02:55:00|18196|18191|18191.5|18186.5|18196|18191|18189|18184|13
1710990000000|2024-03-21 03:00:00|18191|18186|18189.5|18184.5|18193|18188|18187.5|18182.5|13
1710990300000|2024-03-21 03:05:00|18190|18185|18190.5|18185.5|18190.5|18185.5|18187.5|18182.5|2
1710990600000|2024-03-21 03:10:00|18191|18186|18191|18186|18195.5|18190.5|18190.5|18185.5|7
1710990900000|2024-03-21 03:15:00|18191.5|18186.5|18191.5|18186.5|18191.5|18186.5|18188|18183|7
1710991200000|2024-03-21 03:20:00|18191|18186|18195|18190|18196|18191|18190.5|18185.5|5
1710991500000|2024-03-21 03:25:00|18194.5|18189.5|18193.5|18188.5|18194.5|18189.5|18189|18184|16
1710991800000|2024-03-21 03:30:00|18193|18188|18197.5|18192.5|18198|18193|18191|18186|7
1710992100000|2024-03-21 03:35:00|18198|18193|18193.5|18188.5|18198.5|18193.5|18193|18188|8
1710992400000|2024-03-21 03:40:00|18193|18188|18193.5|18188.5|18194.5|18189.5|18191.5|18186.5|8
1710992700000|2024-03-21 03:45:00|18194|18189|18198|18193|18198.5|18193.5|18193.5|18188.5|8
1710993000000|2024-03-21 03:50:00|18198.5|18193.5|18196.5|18191.5|18199|18194|18196.5|18191.5|3
1710993300000|2024-03-21 03:55:00|18197|18192|18196.5|18191.5|18202|18197|18194|18189|25
1710993600000|2024-03-21 04:00:00|18197|18192|18197|18192|18201.5|18196.5|18196|18191|16
1710993900000|2024-03-21 04:05:00|18197.5|18192.5|18198.5|18193.5|18199.5|18194.5|18196|18191|19
1710994200000|2024-03-21 04:10:00|18199|18194|18199.5|18194.5|18202.5|18197.5|18197|18192|13
1710994500000|2024-03-21 04:15:00|18198.5|18193.5|18198.5|18193.5|18198.5|18193.5|18196.5|18191.5|7
1710994800000|2024-03-21 04:20:00|18198|18193|18195.5|18190.5|18198.5|18193.5|18194.5|18189.5|13
1710995100000|2024-03-21 04:25:00|18196|18191|18197.5|18192.5|18197.5|18192.5|18194|18189|9
1710995400000|2024-03-21 04:30:00|18197|18192|18205.5|18200.5|18207.5|18202.5|18195.5|18190.5|39
1710995700000|2024-03-21 04:35:00|18206|18201|18200.5|18195.5|18207.5|18202.5|18200|18195|21
1710996000000|2024-03-21 04:40:00|18201|18196|18204.5|18199.5|18204.5|18199.5|18201|18196|1
1710996300000|2024-03-21 04:45:00|18205|18200|18204|18199|18207.5|18202.5|18203.5|18198.5|9
1710996600000|2024-03-21 04:50:00|18204.5|18199.5|18203|18198|18205|18200|18202.5|18197.5|0
1710996900000|2024-03-21 04:55:00|18203.5|18198.5|18203.5|18198.5|18205|18200|18202.5|18197.5|2
1710997200000|2024-03-21 05:00:00|18203|18198|18202.5|18197.5|18204|18199|18201|18196|6
1710997500000|2024-03-21 05:05:00|18203|18198|18203|18198|18204|18199|18201|18196|6
1710997800000|2024-03-21 05:10:00|18202.5|18197.5|18204.5|18199.5|18204.5|18199.5|18200|18195|15
1710998100000|2024-03-21 05:15:00|18204|18199|18204.5|18199.5|18205.5|18200.5|18201|18196|7
1710998400000|2024-03-21 05:20:00|18204|18199|18205|18200|18205.5|18200.5|18202.5|18197.5|3
1710998700000|2024-03-21 05:25:00|18204.5|18199.5|18202.5|18197.5|18205.5|18200.5|18201|18196|26
1710999000000|2024-03-21 05:30:00|18202|18197|18206.5|18201.5|18208.5|18203.5|18202|18197|7
1710999300000|2024-03-21 05:35:00|18207|18202|18209.5|18204.5|18210.5|18205.5|18206.5|18201.5|16
1710999600000|2024-03-21 05:40:00|18209|18204|18209.5|18204.5|18210.5|18205.5|18208.5|18203.5|2
1710999900000|2024-03-21 05:45:00|18209|18204|18201.5|18196.5|18211|18206|18200.5|18195.5|47
1711000200000|2024-03-21 05:50:00|18201|18196|18204|18199|18205.5|18200.5|18201|18196|18
1711000500000|2024-03-21 05:55:00|18203.5|18198.5|18205|18200|18207.5|18202.5|18202.5|18197.5|36
1711000800000|2024-03-21 06:00:00|18204.5|18199.5|18202.5|18197.5|18209.5|18204.5|18202|18197|27
1711001100000|2024-03-21 06:05:00|18202|18197|18209|18204|18209.5|18204.5|18201.5|18196.5|29
1711001400000|2024-03-21 06:10:00|18208.5|18203.5|18209|18204|18210|18205|18206|18201|10
1711001700000|2024-03-21 06:15:00|18208.5|18203.5|18207.5|18202.5|18210|18205|18207.5|18202.5|19
1711002000000|2024-03-21 06:20:00|18208|18203|18205|18200|18208|18203|18204|18199|30
1711002300000|2024-03-21 06:25:00|18204.5|18199.5|18208|18203|18208|18203|18204.5|18199.5|18
1711002600000|2024-03-21 06:30:00|18207.5|18202.5|18207.5|18202.5|18208.5|18203.5|18203.5|18198.5|47
1711002900000|2024-03-21 06:35:00|18209|18204|18202.5|18197.5|18209|18204|18201|18196|50
1711003200000|2024-03-21 06:40:00|18201.5|18196.5|18201.5|18196.5|18203.5|18198.5|18200.5|18195.5|30
1711003500000|2024-03-21 06:45:00|18201|18196|18205.5|18200.5|18205.5|18200.5|18200|18195|38
1711003800000|2024-03-21 06:50:00|18205|18200|18203|18198|18205|18200|18200.5|18195.5|19
1711004100000|2024-03-21 06:55:00|18202.5|18197.5|18200|18195|18203|18198|18198|18193|86
1711004400000|2024-03-21 07:00:00|18198.9|18196.1|18207.4|18204.6|18211.4|18208.6|18191.4|18188.6|403
1711004700000|2024-03-21 07:05:00|18206.9|18204.1|18198.4|18195.6|18208.4|18205.6|18198.4|18195.6|198
1711005000000|2024-03-21 07:10:00|18197.9|18195.1|18188.9|18186.1|18200.4|18197.6|18186.4|18183.6|184
1711005300000|2024-03-21 07:15:00|18188.4|18185.6|18195.4|18192.6|18200.9|18198.1|18183.9|18181.1|205
1711005600000|2024-03-21 07:20:00|18194.9|18192.1|18205.4|18202.6|18206.9|18204.1|18193.9|18191.1|155
1711005900000|2024-03-21 07:25:00|18205.9|18203.1|18204.4|18201.6|18209.9|18207.1|18202.9|18200.1|172
1711006200000|2024-03-21 07:30:00|18203.9|18201.1|18193.9|18191.1|18204.9|18202.1|18190.4|18187.6|298
1711006500000|2024-03-21 07:35:00|18194.4|18191.6|18193.4|18190.6|18196.9|18194.1|18189.4|18186.6|228
1711006800000|2024-03-21 07:40:00|18192.9|18190.1|18203.4|18200.6|18203.9|18201.1|18192.9|18190.1|228
1711007100000|2024-03-21 07:45:00|18202.9|18200.1|18204.4|18201.6|18206.4|18203.6|18199.4|18196.6|105
1711007400000|2024-03-21 07:50:00|18203.9|18201.1|18201.4|18198.6|18205.9|18203.1|18199.9|18197.1|145
1711007700000|2024-03-21 07:55:00|18201.9|18199.1|18191.4|18188.6|18203.9|18201.1|18188.4|18185.6|420
1711008000000|2024-03-21 08:00:00|18190.7|18189.3|18172.2|18170.8|18190.7|18189.3|18164.2|18162.8|2195
1711008300000|2024-03-21 08:05:00|18172.7|18171.3|18175.7|18174.3|18180.2|18178.8|18165.2|18163.8|709
1711008600000|2024-03-21 08:10:00|18176.2|18174.8|18175.7|18174.3|18178.2|18176.8|18163.2|18161.8|802
1711008900000|2024-03-21 08:15:00|18176.2|18174.8|18164.7|18163.3|18183.7|18182.3|18157.2|18155.8|686
1711009200000|2024-03-21 08:20:00|18164.2|18162.8|18147.7|18146.3|18165.2|18163.8|18146.7|18145.3|500
1711009500000|2024-03-21 08:25:00|18148.2|18146.8|18157.2|18155.8|18158.2|18156.8|18147.2|18145.8|483
1711009800000|2024-03-21 08:30:00|18156.2|18154.8|18151.2|18149.8|18167.7|18166.3|18142.7|18141.3|819
1711010100000|2024-03-21 08:35:00|18151.7|18150.3|18156.2|18154.8|18162.7|18161.3|18151.2|18149.8|481
1711010400000|2024-03-21 08:40:00|18155.7|18154.3|18156.7|18155.3|18164.2|18162.8|18149.7|18148.3|487
1711010700000|2024-03-21 08:45:00|18156.2|18154.8|18167.2|18165.8|18167.2|18165.8|18152.7|18151.3|426
1711011000000|2024-03-21 08:50:00|18166.7|18165.3|18164.5|18163.1|18172.2|18170.8|18160.5|18159.1|458
1711011300000|2024-03-21 08:55:00|18165|18163.6|18156|18154.6|18166.5|18165.1|18153.5|18152.1|206
1711011600000|2024-03-21 09:00:00|18155.5|18154.1|18138.5|18137.1|18156.5|18155.1|18138.5|18137.1|338
1711011900000|2024-03-21 09:05:00|18139|18137.6|18121.5|18120.1|18139.5|18138.1|18117.5|18116.1|671
1711012200000|2024-03-21 09:10:00|18121|18119.6|18112.5|18111.1|18123.5|18122.1|18111|18109.6|445
1711012500000|2024-03-21 09:15:00|18112|18110.6|18119.5|18118.1|18119.5|18118.1|18108.5|18107.1|456
1711012800000|2024-03-21 09:20:00|18120|18118.6|18115.5|18114.1|18124.5|18123.1|18114|18112.6|618
1711013100000|2024-03-21 09:25:00|18115|18113.6|18111|18109.6|18117.5|18116.1|18108.5|18107.1|336
1711013400000|2024-03-21 09:30:00|18110.5|18109.1|18099.5|18098.1|18110.5|18109.1|18097|18095.6|536
1711013700000|2024-03-21 09:35:00|18100|18098.6|18108.5|18107.1|18111.5|18110.1|18097.5|18096.1|423
1711014000000|2024-03-21 09:40:00|18109|18107.6|18113.5|18112.1|18121.5|18120.1|18106.5|18105.1|558
1711014300000|2024-03-21 09:45:00|18114.5|18113.1|18105.5|18104.1|18118.5|18117.1|18105.5|18104.1|339
1711014600000|2024-03-21 09:50:00|18106|18104.6|18104.5|18103.1|18111.5|18110.1|18101|18099.6|273
1711014900000|2024-03-21 09:55:00|18105|18103.6|18098|18096.6|18105|18103.6|18096.5|18095.1|334
1711015200000|2024-03-21 10:00:00|18098.5|18097.1|18083|18081.6|18102.5|18101.1|18082.5|18081.1|494
1711015500000|2024-03-21 10:05:00|18082.5|18081.1|18082.5|18081.1|18085.5|18084.1|18074.5|18073.1|486
1711015800000|2024-03-21 10:10:00|18081.5|18080.1|18079.5|18078.1|18085.5|18084.1|18075.5|18074.1|361
1711016100000|2024-03-21 10:15:00|18079|18077.6|18078.5|18077.1|18081.5|18080.1|18073.5|18072.1|252
1711016400000|2024-03-21 10:20:00|18078|18076.6|18079|18077.6|18081.5|18080.1|18073.5|18072.1|269
1711016700000|2024-03-21 10:25:00|18079.5|18078.1|18082.5|18081.1|18083.5|18082.1|18076.5|18075.1|167
1711017000000|2024-03-21 10:30:00|18083|18081.6|18083.5|18082.1|18085.5|18084.1|18077|18075.6|256
1711017300000|2024-03-21 10:35:00|18083|18081.6|18063|18061.6|18083.5|18082.1|18061|18059.6|369
1711017600000|2024-03-21 10:40:00|18062.5|18061.1|18060.5|18059.1|18065.5|18064.1|18057|18055.6|295
1711017900000|2024-03-21 10:45:00|18060|18058.6|18056.5|18055.1|18065|18063.6|18054.5|18053.1|323
1711018200000|2024-03-21 10:50:00|18056|18054.6|18054.5|18053.1|18059|18057.6|18052.5|18051.1|257
1711018500000|2024-03-21 10:55:00|18055|18053.6|18063.5|18062.1|18065|18063.6|18054.5|18053.1|276
1711018800000|2024-03-21 11:00:00|18063|18061.6|18067.5|18066.1|18068.5|18067.1|18056.5|18055.1|356
1711019100000|2024-03-21 11:05:00|18067|18065.6|18080|18078.6|18080.5|18079.1|18066.5|18065.1|583
1711019400000|2024-03-21 11:10:00|18079.5|18078.1|18081.5|18080.1|18085.5|18084.1|18076|18074.6|464
1711019700000|2024-03-21 11:15:00|18080.5|18079.1|18089.5|18088.1|18092.5|18091.1|18079|18077.6|436
1711020000000|2024-03-21 11:20:00|18090|18088.6|18082.5|18081.1|18092.5|18091.1|18080.5|18079.1|341
1711020300000|2024-03-21 11:25:00|18083.5|18082.1|18077.5|18076.1|18086.5|18085.1|18077|18075.6|176
1711020600000|2024-03-21 11:30:00|18077|18075.6|18082.5|18081.1|18086|18084.6|18076|18074.6|164
1711020900000|2024-03-21 11:35:00|18083|18081.6|18084.5|18083.1|18085.5|18084.1|18078.5|18077.1|146
1711021200000|2024-03-21 11:40:00|18085.5|18084.1|18089.5|18088.1|18096|18094.6|18085|18083.6|284
1711021500000|2024-03-21 11:45:00|18090|18088.6|18096|18094.6|18096.5|18095.1|18090|18088.6|182
1711021800000|2024-03-21 11:50:00|18095.5|18094.1|18089.5|18088.1|18096|18094.6|18088|18086.6|193
1711022100000|2024-03-21 11:55:00|18090|18088.6|18097|18095.6|18098|18096.6|18089|18087.6|175
1711022400000|2024-03-21 12:00:00|18098|18096.6|18100.5|18099.1|18103.5|18102.1|18096.5|18095.1|226
1711022700000|2024-03-21 12:05:00|18100|18098.6|18095.5|18094.1|18102.5|18101.1|18090.5|18089.1|272
1711023000000|2024-03-21 12:10:00|18096|18094.6|18095.5|18094.1|18097.5|18096.1|18091|18089.6|126
1711023300000|2024-03-21 12:15:00|18096|18094.6|18082.5|18081.1|18096.5|18095.1|18082.5|18081.1|166
1711023600000|2024-03-21 12:20:00|18081.5|18080.1|18079.5|18078.1|18081.5|18080.1|18071.5|18070.1|240
1711023900000|2024-03-21 12:25:00|18080|18078.6|18084|18082.6|18084.5|18083.1|18077.5|18076.1|140
1711024200000|2024-03-21 12:30:00|18084.5|18083.1|18081|18079.6|18085.5|18084.1|18076|18074.6|224
1711024500000|2024-03-21 12:35:00|18081.5|18080.1|18071.5|18070.1|18082|18080.6|18067.5|18066.1|179
1711024800000|2024-03-21 12:40:00|18071|18069.6|18073.5|18072.1|18076|18074.6|18065.5|18064.1|309
1711025100000|2024-03-21 12:45:00|18074|18072.6|18081.5|18080.1|18083.5|18082.1|18073.5|18072.1|133
1711025400000|2024-03-21 12:50:00|18082|18080.6|18081.5|18080.1|18087.5|18086.1|18080.5|18079.1|164
1711025700000|2024-03-21 12:55:00|18082|18080.6|18078|18076.6|18086|18084.6|18077.5|18076.1|92
1711026000000|2024-03-21 13:00:00|18077.5|18076.1|18070.5|18069.1|18078.5|18077.1|18068.5|18067.1|383
1711026300000|2024-03-21 13:05:00|18071|18069.6|18071.5|18070.1|18074.5|18073.1|18069.5|18068.1|209
1711026600000|2024-03-21 13:10:00|18072|18070.6|18071.5|18070.1|18075|18073.6|18068.5|18067.1|113
1711026900000|2024-03-21 13:15:00|18071|18069.6|18083.5|18082.1|18084|18082.6|18070.5|18069.1|117
1711027200000|2024-03-21 13:20:00|18084|18082.6|18081.5|18080.1|18093.5|18092.1|18080.5|18079.1|174
1711027500000|2024-03-21 13:25:00|18081|18079.6|18076.5|18075.1|18085.5|18084.1|18076.5|18075.1|262
1711027800000|2024-03-21 13:30:00|18077|18075.6|18096.5|18095.1|18096.5|18095.1|18076.5|18075.1|280
1711028100000|2024-03-21 13:35:00|18097|18095.6|18103.5|18102.1|18107.5|18106.1|18097|18095.6|546
1711028400000|2024-03-21 13:40:00|18104.5|18103.1|18109|18107.6|18115.5|18114.1|18104.5|18103.1|389
1711028700000|2024-03-21 13:45:00|18108|18106.6|18088.5|18087.1|18114|18112.6|18085.5|18084.1|503
1711029000000|2024-03-21 13:50:00|18089|18087.6|18104.5|18103.1|18106.5|18105.1|18089|18087.6|385
1711029300000|2024-03-21 13:55:00|18105.5|18104.1|18102|18100.6|18106.5|18105.1|18096.5|18095.1|194
1711029600000|2024-03-21 14:00:00|18101.5|18100.1|18092.5|18091.1|18103.5|18102.1|18088.5|18087.1|375
1711029900000|2024-03-21 14:05:00|18092|18090.6|18102|18100.6|18107|18105.6|18092|18090.6|325
1711030200000|2024-03-21 14:10:00|18102.5|18101.1|18097.5|18096.1|18103.5|18102.1|18091|18089.6|361
1711030500000|2024-03-21 14:15:00|18098|18096.6|18105|18103.6|18106.5|18105.1|18098|18096.6|239
1711030800000|2024-03-21 14:20:00|18104.5|18103.1|18107.5|18106.1|18116.5|18115.1|18104.5|18103.1|420
1711031100000|2024-03-21 14:25:00|18107|18105.6|18118|18116.6|18118.5|18117.1|18107|18105.6|389
1711031400000|2024-03-21 14:30:00|18117.5|18116.1|18120|18118.6|18128.5|18127.1|18108.5|18107.1|594
1711031700000|2024-03-21 14:35:00|18120.5|18119.1|18126.5|18125.1|18129.5|18128.1|18118|18116.6|382
1711032000000|2024-03-21 14:40:00|18126|18124.6|18137.5|18136.1|18144.5|18143.1|18125.5|18124.1|526
1711032300000|2024-03-21 14:45:00|18138|18136.6|18146.5|18145.1|18148|18146.6|18136|18134.6|325
1711032600000|2024-03-21 14:50:00|18146|18144.6|18153|18151.6|18154.5|18153.1|18145.5|18144.1|363
1711032900000|2024-03-21 14:55:00|18152.5|18151.1|18150.5|18149.1|18158.5|18157.1|18147.5|18146.1|405
1711033200000|2024-03-21 15:00:00|18150|18148.6|18145.5|18144.1|18155.5|18154.1|18143.5|18142.1|420
1711033500000|2024-03-21 15:05:00|18146.5|18145.1|18153.5|18152.1|18158|18156.6|18143.5|18142.1|409
1711033800000|2024-03-21 15:10:00|18154|18152.6|18163.5|18162.1|18164.5|18163.1|18154|18152.6|373
1711034100000|2024-03-21 15:15:00|18164|18162.6|18158.5|18157.1|18165.5|18164.1|18154.5|18153.1|470
1711034400000|2024-03-21 15:20:00|18159|18157.6|18155.5|18154.1|18162.5|18161.1|18155|18153.6|266
1711034700000|2024-03-21 15:25:00|18154.5|18153.1|18149.5|18148.1|18156.5|18155.1|18146.5|18145.1|336
1711035000000|2024-03-21 15:30:00|18150|18148.6|18162.5|18161.1|18164.5|18163.1|18147.5|18146.1|359
1711035300000|2024-03-21 15:35:00|18162|18160.6|18170.5|18169.1|18171.5|18170.1|18159.5|18158.1|295
1711035600000|2024-03-21 15:40:00|18171|18169.6|18172.5|18171.1|18176.5|18175.1|18169.5|18168.1|392
1711035900000|2024-03-21 15:45:00|18172|18170.6|18167|18165.6|18173.5|18172.1|18165.5|18164.1|433
1711036200000|2024-03-21 15:50:00|18166.5|18165.1|18171.6|18170.2|18176.5|18175.1|18166.5|18165.1|283
1711036500000|2024-03-21 15:55:00|18171.1|18169.7|18172.6|18171.2|18178.6|18177.2|18169.6|18168.2|357
1711036800000|2024-03-21 16:00:00|18172.1|18170.7|18168.6|18167.2|18172.6|18171.2|18166.6|18165.2|357
1711037100000|2024-03-21 16:05:00|18169.1|18167.7|18163.6|18162.2|18170.6|18169.2|18161.6|18160.2|386
1711037400000|2024-03-21 16:10:00|18164.1|18162.7|18169.1|18167.7|18169.6|18168.2|18160.6|18159.2|322
1711037700000|2024-03-21 16:15:00|18169.6|18168.2|18170.6|18169.2|18174.6|18173.2|18168.6|18167.2|370
1711038000000|2024-03-21 16:20:00|18171.6|18170.2|18172.6|18171.2|18174.6|18173.2|18170.1|18168.7|373
1711038300000|2024-03-21 16:25:00|18173.1|18171.7|18176.6|18175.2|18176.6|18175.2|18172.6|18171.2|985
1711038600000|2024-03-21 16:30:00|18177.3|18174.5|18174.3|18171.5|18179.3|18176.5|18169.3|18166.5|1215
1711038900000|2024-03-21 16:35:00|18174.8|18172|18172.3|18169.5|18175.8|18173|18167.3|18164.5|572
1711039200000|2024-03-21 16:40:00|18172.8|18170|18172.3|18169.5|18177.8|18175|18170.3|18167.5|195
1711039500000|2024-03-21 16:45:00|18171.3|18168.5|18177.3|18174.5|18178.3|18175.5|18171.3|18168.5|183
1711039800000|2024-03-21 16:50:00|18176.3|18173.5|18176.8|18174|18178.3|18175.5|18176.3|18173.5|79
1711040100000|2024-03-21 16:55:00|18176.3|18173.5|18175.3|18172.5|18178.3|18175.5|18175.3|18172.5|105
1711040400000|2024-03-21 17:00:00|18173.3|18170.5|18171.3|18168.5|18176.3|18173.5|18166.3|18163.5|368
1711040700000|2024-03-21 17:05:00|18170.8|18168|18174.3|18171.5|18175.3|18172.5|18169.8|18167|100
1711041000000|2024-03-21 17:10:00|18174.8|18172|18182.3|18179.5|18184.3|18181.5|18174.3|18171.5|296
1711041300000|2024-03-21 17:15:00|18181.8|18179|18177.3|18174.5|18182.3|18179.5|18176.3|18173.5|98
1711041600000|2024-03-21 17:20:00|18178.3|18175.5|18170.3|18167.5|18178.8|18176|18169.8|18167|110
1711041900000|2024-03-21 17:25:00|18170.8|18168|18174.3|18171.5|18177.3|18174.5|18170.8|18168|54
1711042200000|2024-03-21 17:30:00|18173.8|18171|18170.3|18167.5|18174.8|18172|18170.3|18167.5|53
1711042500000|2024-03-21 17:35:00|18170.8|18168|18174.3|18171.5|18174.3|18171.5|18169.3|18166.5|73
1711042800000|2024-03-21 17:40:00|18175.3|18172.5|18180.3|18177.5|18180.3|18177.5|18173.3|18170.5|86
1711043100000|2024-03-21 17:45:00|18179.8|18177|18172.8|18170|18179.8|18177|18169.3|18166.5|78
1711043400000|2024-03-21 17:50:00|18173.3|18170.5|18170.8|18168|18176.3|18173.5|18170.3|18167.5|109
1711043700000|2024-03-21 17:55:00|18171.3|18168.5|18167.8|18165|18172.3|18169.5|18166.3|18163.5|112
1711044000000|2024-03-21 18:00:00|18167.3|18164.5|18168.3|18165.5|18170.8|18168|18164.3|18161.5|133
1711044300000|2024-03-21 18:05:00|18168.8|18166|18161.3|18158.5|18171.3|18168.5|18161.3|18158.5|172
1711044600000|2024-03-21 18:10:00|18160.8|18158|18166.3|18163.5|18169.3|18166.5|18160.3|18157.5|102
1711044900000|2024-03-21 18:15:00|18166.8|18164|18170.3|18167.5|18170.3|18167.5|18165.3|18162.5|44
1711045200000|2024-03-21 18:20:00|18170.8|18168|18171.8|18169|18176.3|18173.5|18169.3|18166.5|88
1711045500000|2024-03-21 18:25:00|18172.3|18169.5|18176.3|18173.5|18179.3|18176.5|18171.8|18169|86
1711045800000|2024-03-21 18:30:00|18176.8|18174|18170.8|18168|18176.8|18174|18170.3|18167.5|43
1711046100000|2024-03-21 18:35:00|18170.3|18167.5|18160.3|18157.5|18170.3|18167.5|18158.3|18155.5|177
1711046400000|2024-03-21 18:40:00|18159.3|18156.5|18166.3|18163.5|18167.3|18164.5|18157.3|18154.5|208
1711046700000|2024-03-21 18:45:00|18166.8|18164|18167.8|18165|18171.8|18169|18166.3|18163.5|112
1711047000000|2024-03-21 18:50:00|18167.3|18164.5|18168.3|18165.5|18171.3|18168.5|18167.3|18164.5|72
1711047300000|2024-03-21 18:55:00|18167.8|18165|18167.3|18164.5|18168.3|18165.5|18162.3|18159.5|91
1711047600000|2024-03-21 19:00:00|18167.8|18165|18167.8|18165|18169.8|18167|18165.8|18163|123
1711047900000|2024-03-21 19:05:00|18167.3|18164.5|18171.3|18168.5|18172.3|18169.5|18167.3|18164.5|86
1711048200000|2024-03-21 19:10:00|18170.8|18168|18168.3|18165.5|18173.8|18171|18168.3|18165.5|80
1711048500000|2024-03-21 19:15:00|18168.8|18166|18174.3|18171.5|18175.3|18172.5|18168.8|18166|49
1711048800000|2024-03-21 19:20:00|18173.8|18171|18169.3|18166.5|18174.3|18171.5|18166.3|18163.5|87
1711049100000|2024-03-21 19:25:00|18169.8|18167|18171.3|18168.5|18172.3|18169.5|18169.3|18166.5|65
1711049400000|2024-03-21 19:30:00|18171.8|18169|18171.3|18168.5|18177.3|18174.5|18171.3|18168.5|155
1711049700000|2024-03-21 19:35:00|18170.8|18168|18169.3|18166.5|18172.3|18169.5|18167.3|18164.5|118
1711050000000|2024-03-21 19:40:00|18169.8|18167|18175.3|18172.5|18175.3|18172.5|18168.8|18166|107
1711050300000|2024-03-21 19:45:00|18174.8|18172|18173.8|18171|18178.3|18175.5|18170.8|18168|222
1711050600000|2024-03-21 19:50:00|18174.3|18171.5|18169.3|18166.5|18174.8|18172|18168.3|18165.5|181
1711050900000|2024-03-21 19:55:00|18170.3|18167.5|18166.3|18163.5|18171.3|18168.5|18164.3|18161.5|185
1711051200000|2024-03-21 20:00:00|18167.3|18164.5|18169.8|18167|18173.3|18170.5|18166.3|18163.5|58
1711051500000|2024-03-21 20:05:00|18169.3|18166.5|18169.3|18166.5|18170.3|18167.5|18167.8|18165|28
1711051800000|2024-03-21 20:10:00|18168.8|18166|18168.3|18165.5|18169.3|18166.5|18167.8|18165|33
1711052100000|2024-03-21 20:15:00|18168.8|18166|18172.3|18169.5|18172.8|18170|18168.3|18165.5|44
1711052400000|2024-03-21 20:20:00|18171.8|18169|18173.3|18170.5|18173.8|18171|18171.3|18168.5|31
1711052700000|2024-03-21 20:25:00|18172.8|18170|18170.8|18168|18172.8|18170|18170.3|18167.5|27
1711053000000|2024-03-21 20:30:00|18171.3|18168.5|18169.3|18166.5|18171.3|18168.5|18168.8|18166|69
1711053300000|2024-03-21 20:35:00|18170.3|18167.5|18169.3|18166.5|18170.3|18167.5|18167.3|18164.5|29
1711053600000|2024-03-21 20:40:00|18169.8|18167|18168.3|18165.5|18170.3|18167.5|18168.3|18165.5|14
1711053900000|2024-03-21 20:45:00|18167.8|18165|18166.3|18163.5|18168.3|18165.5|18166.3|18163.5|29
1711054200000|2024-03-21 20:50:00|18166.8|18164|18165.3|18162.5|18167.3|18164.5|18164.3|18161.5|77
1711054500000|2024-03-21 20:55:00|18165.8|18163|18167.3|18164.5|18168.3|18165.5|18164.3|18161.5|107
1711054800000|2024-03-21 21:00:00|18168.4|18161.4|18170.2|18163.2|18171.1|18164.1|18168.1|18161.1|9
1711055100000|2024-03-21 21:05:00|18172.1|18165.1|18171.1|18164.1|18172.1|18165.1|18170.7|18163.7|0
1711055400000|2024-03-21 21:10:00|18171.3|18164.3|18170.8|18163.8|18172.7|18165.7|18170.4|18163.4|0
1711055700000|2024-03-21 21:15:00|18170.4|18163.4|18168.9|18161.9|18170.6|18163.6|18167.6|18160.6|0
1711056000000|2024-03-21 21:20:00|18168.8|18161.8|18169.5|18162.5|18169.5|18162.5|18168.8|18161.8|0
1711056600000|2024-03-21 21:30:00|18168.9|18161.9|18169|18162|18169|18162|18168.6|18161.6|0
1711056900000|2024-03-21 21:35:00|18169.1|18162.1|18168.6|18161.6|18169.1|18162.1|18168.4|18161.4|0
1711057200000|2024-03-21 21:40:00|18168.5|18161.5|18168.1|18161.1|18168.6|18161.6|18167|18160|0
1711057500000|2024-03-21 21:45:00|18168.2|18161.2|18167.6|18160.6|18170.6|18163.6|18167.3|18160.3|0
1711057800000|2024-03-21 21:50:00|18167.5|18160.5|18165.9|18158.9|18167.6|18160.6|18165.9|18158.9|0
1711058100000|2024-03-21 21:55:00|18165.2|18158.2|18166.7|18159.7|18166.7|18159.7|18163.5|18156.5|0
1711058400000|2024-03-21 22:00:00|18167.2|18160.2|18168.5|18161.5|18171.5|18164.5|18165.4|18158.4|0
1711058700000|2024-03-21 22:05:00|18168.9|18161.9|18159.3|18152.3|18168.9|18161.9|18158.9|18151.9|0
1711059000000|2024-03-21 22:10:00|18158.9|18151.9|18161.5|18154.5|18165|18158|18158.9|18151.9|0
1711059300000|2024-03-21 22:15:00|18160.7|18153.7|18160.3|18153.3|18163.8|18156.8|18159.4|18152.4|0
1711059600000|2024-03-21 22:20:00|18160.2|18153.2|18157.8|18150.8|18160.3|18153.3|18157.6|18150.6|0
1711059900000|2024-03-21 22:25:00|18156.7|18149.7|18157.6|18150.6|18158.5|18151.5|18156.2|18149.2|0
1711060200000|2024-03-21 22:30:00|18160.7|18153.7|18168.5|18161.5|18168.5|18161.5|18160.7|18153.7|0
1711060500000|2024-03-21 22:35:00|18166.7|18159.7|18170.2|18163.2|18170.2|18163.2|18166.7|18159.7|0
1711060800000|2024-03-21 22:40:00|18169.4|18162.4|18170.2|18163.2|18171.1|18164.1|18168.5|18161.5|0
1711061100000|2024-03-21 22:45:00|18168.3|18161.3|18170.5|18163.5|18170.9|18163.9|18167.9|18160.9|0
1711061400000|2024-03-21 22:50:00|18170.9|18163.9|18172.7|18165.7|18173.6|18166.6|18170.5|18163.5|0
1711061700000|2024-03-21 22:55:00|18173.1|18166.1|18172.7|18165.7|18173.6|18166.6|18172.7|18165.7|0
1711062000000|2024-03-21 23:00:00|18172.3|18165.3|18171.9|18164.9|18172.8|18165.8|18169.7|18162.7|0
1711062300000|2024-03-21 23:05:00|18171.5|18164.5|18172.8|18165.8|18173.6|18166.6|18171|18164|0
1711062600000|2024-03-21 23:10:00|18171.9|18164.9|18172.8|18165.8|18173.7|18166.7|18170.2|18163.2|0
1711062900000|2024-03-21 23:15:00|18172.3|18165.3|18167.5|18160.5|18172.8|18165.8|18166.7|18159.7|0
1711063200000|2024-03-21 23:20:00|18167.9|18160.9|18169.2|18162.2|18170.9|18163.9|18167.4|18160.4|0
1711063500000|2024-03-21 23:25:00|18169.6|18162.6|18170.9|18163.9|18171.8|18164.8|18169.6|18162.6|0
1711063800000|2024-03-21 23:30:00|18171.3|18164.3|18172.9|18165.9|18173.4|18166.4|18170|18163|0
1711064100000|2024-03-21 23:35:00|18172.5|18165.5|18173|18166|18174.7|18167.7|18172.1|18165.1|0
1711064400000|2024-03-21 23:40:00|18173.4|18166.4|18173.8|18166.8|18174.7|18167.7|18172.1|18165.1|0
1711064700000|2024-03-21 23:45:00|18174.7|18167.7|18174|18167|18174.9|18167.9|18173|18166|0
1711065000000|2024-03-21 23:50:00|18173.1|18166.1|18174.9|18167.9|18175.7|18168.7|18173.1|18166.1|0
1711065300000|2024-03-21 23:55:00|18175.3|18168.3|18174|18167|18175.7|18168.7|18174|18167|0
1711065600000|2024-03-22 00:00:00|18174.9|18167.9|18176.4|18169.4|18177.7|18170.7|18174.1|18167.1|0
1711065900000|2024-03-22 00:05:00|18176|18169|18172.5|18165.5|18177.7|18170.7|18172.5|18165.5|0
1711066200000|2024-03-22 00:10:00|18173.3|18166.3|18171.5|18164.5|18174.2|18167.2|18170.2|18163.2|0
1711066500000|2024-03-22 00:15:00|18166.9|18161.9|18167.4|18162.4|18171.4|18166.4|18160.4|18155.4|92
1711066800000|2024-03-22 00:20:00|18166.9|18161.9|18171.4|18166.4|18171.9|18166.9|18161.9|18156.9|117
1711067100000|2024-03-22 00:25:00|18171.9|18166.9|18171.4|18166.4|18173.4|18168.4|18170.9|18165.9|28
1711067400000|2024-03-22 00:30:00|18170.4|18165.4|18171.4|18166.4|18178.4|18173.4|18170.4|18165.4|74
1711067700000|2024-03-22 00:35:00|18171.9|18166.9|18169.9|18164.9|18171.9|18166.9|18169.4|18164.4|9
1711068000000|2024-03-22 00:40:00|18170.4|18165.4|18168.4|18163.4|18171.4|18166.4|18166.9|18161.9|36
1711068300000|2024-03-22 00:45:00|18167.4|18162.4|18170.4|18165.4|18170.4|18165.4|18166.9|18161.9|20
1711068600000|2024-03-22 00:50:00|18170.9|18165.9|18171.9|18166.9|18172.9|18167.9|18170.9|18165.9|12
1711068900000|2024-03-22 00:55:00|18173.4|18168.4|18181.9|18176.9|18182.4|18177.4|18172.9|18167.9|43
1711069200000|2024-03-22 01:00:00|18181.4|18176.4|18177.9|18172.9|18181.4|18176.4|18174.9|18169.9|63
1711069500000|2024-03-22 01:05:00|18179.4|18174.4|18183.9|18178.9|18183.9|18178.9|18179.4|18174.4|14
1711069800000|2024-03-22 01:10:00|18184.4|18179.4|18182.9|18177.9|18184.4|18179.4|18181.4|18176.4|8
1711070100000|2024-03-22 01:15:00|18181.9|18176.9|18181.9|18176.9|18184.4|18179.4|18180.9|18175.9|11
1711070400000|2024-03-22 01:20:00|18181.4|18176.4|18181.9|18176.9|18181.9|18176.9|18180.9|18175.9|8
1711070700000|2024-03-22 01:25:00|18183.9|18178.9|18182.4|18177.4|18183.9|18178.9|18181.9|18176.9|8
1711071000000|2024-03-22 01:30:00|18181.9|18176.9|18186.9|18181.9|18187.4|18182.4|18181.9|18176.9|5
1711071300000|2024-03-22 01:35:00|18186.4|18181.4|18173.4|18168.4|18186.4|18181.4|18172.9|18167.9|28
1711071600000|2024-03-22 01:40:00|18172.9|18167.9|18176.4|18171.4|18177.9|18172.9|18171.4|18166.4|15
1711071900000|2024-03-22 01:45:00|18174.9|18169.9|18171.9|18166.9|18181.4|18176.4|18171.4|18166.4|28
1711072200000|2024-03-22 01:50:00|18171.4|18166.4|18172.4|18167.4|18173.4|18168.4|18169.9|18164.9|6
1711072500000|2024-03-22 01:55:00|18171.9|18166.9|18164.9|18159.9|18171.9|18166.9|18163.9|18158.9|19
1711072800000|2024-03-22 02:00:00|18165.9|18160.9|18169.8|18164.8|18170.8|18165.8|18165.9|18160.9|4
1711073100000|2024-03-22 02:05:00|18169.3|18164.3|18170.3|18165.3|18171.8|18166.8|18168.3|18163.3|8
1711073400000|2024-03-22 02:10:00|18170.8|18165.8|18168.8|18163.8|18174.3|18169.3|18168.3|18163.3|13
1711073700000|2024-03-22 02:15:00|18168.3|18163.3|18168.8|18163.8|18170.8|18165.8|18166.3|18161.3|10
1711074000000|2024-03-22 02:20:00|18168.3|18163.3|18171.8|18166.8|18172.3|18167.3|18166.8|18161.8|1
1711074300000|2024-03-22 02:25:00|18171.3|18166.3|18169.8|18164.8|18172.8|18167.8|18169.3|18164.3|7
1711074600000|2024-03-22 02:30:00|18169.3|18164.3|18163.8|18158.8|18169.3|18164.3|18163.8|18158.8|10
1711074900000|2024-03-22 02:35:00|18163.3|18158.3|18154.8|18149.8|18163.3|18158.3|18154.3|18149.3|55
1711075200000|2024-03-22 02:40:00|18154.3|18149.3|18155.8|18150.8|18156.8|18151.8|18150.8|18145.8|58
1711075500000|2024-03-22 02:45:00|18155.3|18150.3|18154.8|18149.8|18156.8|18151.8|18152.3|18147.3|45
1711075800000|2024-03-22 02:50:00|18155.3|18150.3|18152.8|18147.8|18155.8|18150.8|18152.3|18147.3|3
1711076100000|2024-03-22 02:55:00|18153.3|18148.3|18149.8|18144.8|18154.8|18149.8|18148.8|18143.8|22
1711076400000|2024-03-22 03:00:00|18149.3|18144.3|18150.8|18145.8|18151.8|18146.8|18149.3|18144.3|11
1711076700000|2024-03-22 03:05:00|18151.3|18146.3|18150.3|18145.3|18151.8|18146.8|18150.3|18145.3|3
1711077000000|2024-03-22 03:10:00|18150.8|18145.8|18143.8|18138.8|18150.8|18145.8|18143.8|18138.8|16
1711077300000|2024-03-22 03:15:00|18144.3|18139.3|18147.3|18142.3|18149.8|18144.8|18144.3|18139.3|15
1711077600000|2024-03-22 03:20:00|18147.8|18142.8|18148.8|18143.8|18149.8|18144.8|18146.8|18141.8|10
1711077900000|2024-03-22 03:25:00|18148.3|18143.3|18149.8|18144.8|18150.3|18145.3|18147.3|18142.3|6
1711078200000|2024-03-22 03:30:00|18149.3|18144.3|18145.8|18140.8|18151.8|18146.8|18144.8|18139.8|17
1711078500000|2024-03-22 03:35:00|18146.3|18141.3|18147.8|18142.8|18152.8|18147.8|18145.8|18140.8|43
1711078800000|2024-03-22 03:40:00|18148.3|18143.3|18154.8|18149.8|18155.3|18150.3|18147.3|18142.3|37
1711079100000|2024-03-22 03:45:00|18154.3|18149.3|18150.3|18145.3|18155.8|18150.8|18150.3|18145.3|32
1711079400000|2024-03-22 03:50:00|18151.3|18146.3|18150.3|18145.3|18152.8|18147.8|18150.3|18145.3|16
1711079700000|2024-03-22 03:55:00|18150.8|18145.8|18150.8|18145.8|18150.8|18145.8|18149.8|18144.8|3
1711080000000|2024-03-22 04:00:00|18151.3|18146.3|18154.3|18149.3|18155.3|18150.3|18150.8|18145.8|17
1711080300000|2024-03-22 04:05:00|18154.8|18149.8|18161.3|18156.3|18161.3|18156.3|18153.8|18148.8|28
1711080600000|2024-03-22 04:10:00|18161.8|18156.8|18167.8|18162.8|18170.8|18165.8|18161.8|18156.8|42
1711080900000|2024-03-22 04:15:00|18168.3|18163.3|18166.8|18161.8|18168.8|18163.8|18165.3|18160.3|5
1711081200000|2024-03-22 04:20:00|18166.3|18161.3|18170.8|18165.8|18171.3|18166.3|18165.8|18160.8|2
1711081500000|2024-03-22 04:25:00|18170.3|18165.3|18167.8|18162.8|18171.8|18166.8|18167.3|18162.3|9
1711081800000|2024-03-22 04:30:00|18166.8|18161.8|18167.8|18162.8|18168.3|18163.3|18165.8|18160.8|8
1711082100000|2024-03-22 04:35:00|18168.3|18163.3|18166.8|18161.8|18170.3|18165.3|18165.8|18160.8|6
1711082400000|2024-03-22 04:40:00|18164.8|18159.8|18164.8|18159.8|18165.8|18160.8|18162.8|18157.8|12
1711082700000|2024-03-22 04:45:00|18165.3|18160.3|18164.8|18159.8|18167.8|18162.8|18163.8|18158.8|2
1711083000000|2024-03-22 04:50:00|18165.3|18160.3|18165.8|18160.8|18167.8|18162.8|18164.8|18159.8|3
1711083300000|2024-03-22 04:55:00|18165.3|18160.3|18162.8|18157.8|18166.3|18161.3|18161.8|18156.8|2
1711083600000|2024-03-22 05:00:00|18163.3|18158.3|18164.8|18159.8|18164.8|18159.8|18160.8|18155.8|35
1711083900000|2024-03-22 05:05:00|18165.3|18160.3|18163.3|18158.3|18166.8|18161.8|18162.8|18157.8|8
1711084200000|2024-03-22 05:10:00|18163.8|18158.8|18164.8|18159.8|18166.3|18161.3|18162.8|18157.8|12
1711084500000|2024-03-22 05:15:00|18164.3|18159.3|18166.8|18161.8|18168.8|18163.8|18162.8|18157.8|3
1711084800000|2024-03-22 05:20:00|18166.3|18161.3|18163.8|18158.8|18168.3|18163.3|18162.8|18157.8|27
1711085100000|2024-03-22 05:25:00|18164.3|18159.3|18163.8|18158.8|18165.3|18160.3|18162.3|18157.3|29
1711085400000|2024-03-22 05:30:00|18163.3|18158.3|18160.8|18155.8|18166.3|18161.3|18160.3|18155.3|39
1711085700000|2024-03-22 05:35:00|18161.3|18156.3|18159.8|18154.8|18161.8|18156.8|18154.8|18149.8|66
1711086000000|2024-03-22 05:40:00|18160.3|18155.3|18161.3|18156.3|18162.8|18157.8|18160.3|18155.3|12
1711086300000|2024-03-22 05:45:00|18160.8|18155.8|18164.8|18159.8|18165.3|18160.3|18160.8|18155.8|6
1711086600000|2024-03-22 05:50:00|18164.3|18159.3|18162.8|18157.8|18164.3|18159.3|18162.8|18157.8|2
1711086900000|2024-03-22 05:55:00|18163.3|18158.3|18161.3|18156.3|18164.8|18159.8|18160.3|18155.3|82
1711087200000|2024-03-22 06:00:00|18160.8|18155.8|18160.8|18155.8|18163.3|18158.3|18158.3|18153.3|28
1711087500000|2024-03-22 06:05:00|18161.3|18156.3|18161.8|18156.8|18164.8|18159.8|18160.8|18155.8|12
1711087800000|2024-03-22 06:10:00|18162.3|18157.3|18168.8|18163.8|18170.3|18165.3|18161.8|18156.8|22
1711088100000|2024-03-22 06:15:00|18169.3|18164.3|18168.8|18163.8|18170.3|18165.3|18167.3|18162.3|13
1711088400000|2024-03-22 06:20:00|18168.3|18163.3|18167.3|18162.3|18168.3|18163.3|18165.3|18160.3|9
1711088700000|2024-03-22 06:25:00|18166.8|18161.8|18163.8|18158.8|18169.8|18164.8|18162.8|18157.8|12
1711089000000|2024-03-22 06:30:00|18164.3|18159.3|18158.3|18153.3|18165.3|18160.3|18158.3|18153.3|12
1711089300000|2024-03-22 06:35:00|18158.8|18153.8|18159.3|18154.3|18161.8|18156.8|18155.8|18150.8|41
1711089600000|2024-03-22 06:40:00|18159.8|18154.8|18156.8|18151.8|18159.8|18154.8|18156.8|18151.8|9
1711089900000|2024-03-22 06:45:00|18156.3|18151.3|18160.8|18155.8|18160.8|18155.8|18155.3|18150.3|27
1711090200000|2024-03-22 06:50:00|18160.3|18155.3|18158.3|18153.3|18160.3|18155.3|18156.3|18151.3|55
1711090500000|2024-03-22 06:55:00|18157.8|18152.8|18156.8|18151.8|18161.8|18156.8|18155.8|18150.8|64
1711090800000|2024-03-22 07:00:00|18155.7|18152.9|18143.7|18140.9|18159.7|18156.9|18142.2|18139.4|216
1711091100000|2024-03-22 07:05:00|18144.7|18141.9|18144.7|18141.9|18148.2|18145.4|18142.7|18139.9|153
1711091400000|2024-03-22 07:10:00|18145.2|18142.4|18147.7|18144.9|18148.2|18145.4|18143.2|18140.4|95
1711091700000|2024-03-22 07:15:00|18147.2|18144.4|18144.7|18141.9|18149.7|18146.9|18139.2|18136.4|152
1711092000000|2024-03-22 07:20:00|18144.2|18141.4|18140.7|18137.9|18146.7|18143.9|18137.2|18134.4|125
1711092300000|2024-03-22 07:25:00|18140.2|18137.4|18137.7|18134.9|18141.7|18138.9|18137.2|18134.4|48
1711092600000|2024-03-22 07:30:00|18137.2|18134.4|18136.7|18133.9|18139.7|18136.9|18133.7|18130.9|77
1711092900000|2024-03-22 07:35:00|18136.2|18133.4|18142.2|18139.4|18144.2|18141.4|18135.2|18132.4|173
1711093200000|2024-03-22 07:40:00|18141.7|18138.9|18146.2|18143.4|18148.7|18145.9|18141.2|18138.4|87
1711093500000|2024-03-22 07:45:00|18145.7|18142.9|18148.7|18145.9|18150.2|18147.4|18144.2|18141.4|78
1711093800000|2024-03-22 07:50:00|18148.2|18145.4|18147.2|18144.4|18149.7|18146.9|18146.7|18143.9|99
1711094100000|2024-03-22 07:55:00|18146.7|18143.9|18153.2|18150.4|18156.7|18153.9|18144.2|18141.4|225
1711094400000|2024-03-22 08:00:00|18152.5|18151.1|18156|18154.6|18160|18158.6|18141.5|18140.1|1100
1711094700000|2024-03-22 08:05:00|18156.5|18155.1|18165.5|18164.1|18170|18168.6|18156.5|18155.1|677
1711095000000|2024-03-22 08:10:00|18165|18163.6|18175|18173.6|18176.5|18175.1|18162.5|18161.1|695
1711095300000|2024-03-22 08:15:00|18175.5|18174.1|18188.5|18187.1|18189.5|18188.1|18172|18170.6|894
1711095600000|2024-03-22 08:20:00|18189|18187.6|18181.5|18180.1|18189.5|18188.1|18179.5|18178.1|564
1711095900000|2024-03-22 08:25:00|18182|18180.6|18174.5|18173.1|18182.5|18181.1|18171.5|18170.1|503
1711096200000|2024-03-22 08:30:00|18175|18173.6|18182.5|18181.1|18184.5|18183.1|18174.5|18173.1|393
1711096500000|2024-03-22 08:35:00|18183|18181.6|18189.5|18188.1|18193.5|18192.1|18179.5|18178.1|372
1711096800000|2024-03-22 08:40:00|18189|18187.6|18190|18188.6|18190.5|18189.1|18179.5|18178.1|268
1711097100000|2024-03-22 08:45:00|18190.5|18189.1|18187|18185.6|18192.5|18191.1|18186.5|18185.1|287
1711097400000|2024-03-22 08:50:00|18187.5|18186.1|18187.5|18186.1|18190.5|18189.1|18180.5|18179.1|343
1711097700000|2024-03-22 08:55:00|18187|18185.6|18189.5|18188.1|18195|18193.6|18185.5|18184.1|289
1711098000000|2024-03-22 09:00:00|18189|18187.6|18194|18192.6|18200.5|18199.1|18182.5|18181.1|615
1711098300000|2024-03-22 09:05:00|18193.5|18192.1|18204.2|18202.8|18208.7|18207.3|18193.5|18192.1|485
1711098600000|2024-03-22 09:10:00|18203.7|18202.3|18203.2|18201.8|18209.7|18208.3|18200.2|18198.8|504
1711098900000|2024-03-22 09:15:00|18203.7|18202.3|18190.7|18189.3|18204.2|18202.8|18188.2|18186.8|328
1711099200000|2024-03-22 09:20:00|18191.2|18189.8|18192.2|18190.8|18193.7|18192.3|18185.7|18184.3|442
1711099500000|2024-03-22 09:25:00|18191.7|18190.3|18185.2|18183.8|18193.2|18191.8|18184.2|18182.8|348
1711099800000|2024-03-22 09:30:00|18185.7|18184.3|18178.2|18176.8|18190.2|18188.8|18177.2|18175.8|323
1711100100000|2024-03-22 09:35:00|18177.7|18176.3|18175.7|18174.3|18181.2|18179.8|18174.2|18172.8|423
1711100400000|2024-03-22 09:40:00|18175.2|18173.8|18181.2|18179.8|18183.2|18181.8|18175.2|18173.8|396
1711100700000|2024-03-22 09:45:00|18181.7|18180.3|18177.2|18175.8|18184.7|18183.3|18173.7|18172.3|246
1711101000000|2024-03-22 09:50:00|18176.7|18175.3|18188.2|18186.8|18189.2|18187.8|18176.7|18175.3|261
1711101300000|2024-03-22 09:55:00|18187.2|18185.8|18193.2|18191.8|18195.7|18194.3|18185.2|18183.8|224
1711101600000|2024-03-22 10:00:00|18192.7|18191.3|18197.2|18195.8|18200.2|18198.8|18192.2|18190.8|191
1711101900000|2024-03-22 10:05:00|18197.7|18196.3|18196.2|18194.8|18202.2|18200.8|18194.2|18192.8|217
1711102200000|2024-03-22 10:10:00|18196.7|18195.3|18195.2|18193.8|18201.2|18199.8|18193.7|18192.3|163
1711102500000|2024-03-22 10:15:00|18195.7|18194.3|18197.2|18195.8|18201.2|18199.8|18195.7|18194.3|173
1711102800000|2024-03-22 10:20:00|18196.7|18195.3|18203.2|18201.8|18204.2|18202.8|18196.2|18194.8|121
1711103100000|2024-03-22 10:25:00|18203.7|18202.3|18200.2|18198.8|18204.7|18203.3|18200.2|18198.8|130
1711103400000|2024-03-22 10:30:00|18199.7|18198.3|18195.2|18193.8|18200.7|18199.3|18194.7|18193.3|394
1711103700000|2024-03-22 10:35:00|18195.7|18194.3|18200.2|18198.8|18201.2|18199.8|18194.7|18193.3|318
1711104000000|2024-03-22 10:40:00|18200.7|18199.3|18202.2|18200.8|18204.2|18202.8|18199.7|18198.3|175
1711104300000|2024-03-22 10:45:00|18201.7|18200.3|18208.2|18206.8|18210.7|18209.3|18199.2|18197.8|471
1711104600000|2024-03-22 10:50:00|18207.7|18206.3|18200.2|18198.8|18208.2|18206.8|18200.2|18198.8|310
1711104900000|2024-03-22 10:55:00|18200.7|18199.3|18193.2|18191.8|18202.2|18200.8|18190.2|18188.8|373
1711105200000|2024-03-22 11:00:00|18192.7|18191.3|18194.2|18192.8|18196.7|18195.3|18192.2|18190.8|266
1711105500000|2024-03-22 11:05:00|18193.7|18192.3|18202.2|18200.8|18202.7|18201.3|18193.2|18191.8|112
1711105800000|2024-03-22 11:10:00|18202.7|18201.3|18206.2|18204.8|18208.2|18206.8|18201.2|18199.8|159
1711106100000|2024-03-22 11:15:00|18205.7|18204.3|18198.2|18196.8|18207.2|18205.8|18198.2|18196.8|179
1711106400000|2024-03-22 11:20:00|18197.7|18196.3|18191.2|18189.8|18198.2|18196.8|18190.2|18188.8|182
1711106700000|2024-03-22 11:25:00|18191.7|18190.3|18190.7|18189.3|18194.2|18192.8|18188.2|18186.8|201
1711107000000|2024-03-22 11:30:00|18190.2|18188.8|18192.7|18191.3|18195.2|18193.8|18189.2|18187.8|176
1711107300000|2024-03-22 11:35:00|18193.2|18191.8|18187.2|18185.8|18195.7|18194.3|18187.2|18185.8|110
1711107600000|2024-03-22 11:40:00|18186.7|18185.3|18185.2|18183.8|18187.2|18185.8|18180.2|18178.8|323
1711107900000|2024-03-22 11:45:00|18186.2|18184.8|18175.2|18173.8|18186.2|18184.8|18175.2|18173.8|379
1711108200000|2024-03-22 11:50:00|18175.7|18174.3|18174.7|18173.3|18179.2|18177.8|18170.2|18168.8|485
1711108500000|2024-03-22 11:55:00|18174.2|18172.8|18173.2|18171.8|18176.2|18174.8|18167.7|18166.3|304
1711108800000|2024-03-22 12:00:00|18174.2|18172.8|18166.2|18164.8|18176.2|18174.8|18164.2|18162.8|576
1711109100000|2024-03-22 12:05:00|18165.7|18164.3|18168.2|18166.8|18169.2|18167.8|18158.2|18156.8|544
1711109400000|2024-03-22 12:10:00|18168.7|18167.3|18166.2|18164.8|18173.2|18171.8|18163.2|18161.8|437
1711109700000|2024-03-22 12:15:00|18165.2|18163.8|18177.7|18176.3|18178.2|18176.8|18165.2|18163.8|272
1711110000000|2024-03-22 12:20:00|18177.2|18175.8|18183.7|18182.3|18184.7|18183.3|18176.2|18174.8|277
1711110300000|2024-03-22 12:25:00|18183.2|18181.8|18192.2|18190.8|18192.2|18190.8|18182.2|18180.8|327
1711110600000|2024-03-22 12:30:00|18192.7|18191.3|18194.7|18193.3|18199.2|18197.8|18190.2|18188.8|376
1711110900000|2024-03-22 12:35:00|18195.2|18193.8|18203.2|18201.8|18205.2|18203.8|18192.2|18190.8|407
1711111200000|2024-03-22 12:40:00|18204.7|18203.3|18204.3|18202.9|18207.3|18205.9|18200.3|18198.9|365
1711111500000|2024-03-22 12:45:00|18203.8|18202.4|18202.3|18200.9|18203.8|18202.4|18198.8|18197.4|285
1711111800000|2024-03-22 12:50:00|18201.8|18200.4|18203.3|18201.9|18211.3|18209.9|18200.3|18198.9|387
1711112100000|2024-03-22 12:55:00|18203.8|18202.4|18207.8|18206.4|18208.3|18206.9|18199.3|18197.9|430
1711112400000|2024-03-22 13:00:00|18208.3|18206.9|18213.3|18211.9|18216.3|18214.9|18206.8|18205.4|305
1711112700000|2024-03-22 13:05:00|18215.3|18213.9|18211.8|18210.4|18215.8|18214.4|18211.3|18209.9|148
1711113000000|2024-03-22 13:10:00|18212.3|18210.9|18209.8|18208.4|18216.3|18214.9|18206.3|18204.9|225
1711113300000|2024-03-22 13:15:00|18210.3|18208.9|18220.3|18218.9|18222.3|18220.9|18208.8|18207.4|298
1711113600000|2024-03-22 13:20:00|18220.8|18219.4|18218.3|18216.9|18229.3|18227.9|18214.3|18212.9|445
1711113900000|2024-03-22 13:25:00|18218.8|18217.4|18218.8|18217.4|18220.3|18218.9|18211.8|18210.4|411
1711114200000|2024-03-22 13:30:00|18218.3|18216.9|18207.3|18205.9|18219.3|18217.9|18206.3|18204.9|648
1711114500000|2024-03-22 13:35:00|18206.8|18205.4|18211.3|18209.9|18217.3|18215.9|18201.3|18199.9|447
1711114800000|2024-03-22 13:40:00|18210.8|18209.4|18197.3|18195.9|18217.3|18215.9|18196.8|18195.4|451
1711115100000|2024-03-22 13:45:00|18197.8|18196.4|18190.8|18189.4|18205.3|18203.9|18189.3|18187.9|409
1711115400000|2024-03-22 13:50:00|18191.3|18189.9|18205.3|18203.9|18209.3|18207.9|18190.3|18188.9|477
1711115700000|2024-03-22 13:55:00|18205.8|18204.4|18189.3|18187.9|18205.8|18204.4|18188.3|18186.9|382
1711116000000|2024-03-22 14:00:00|18189.8|18188.4|18188.8|18187.4|18196.3|18194.9|18184.8|18183.4|454
1711116300000|2024-03-22 14:05:00|18188.3|18186.9|18198.3|18196.9|18199.3|18197.9|18185.3|18183.9|412
1711116600000|2024-03-22 14:10:00|18197.3|18195.9|18198.8|18197.4|18201.3|18199.9|18191.3|18189.9|394
1711116900000|2024-03-22 14:15:00|18199.3|18197.9|18205.3|18203.9|18206.3|18204.9|18195.3|18193.9|278
1711117200000|2024-03-22 14:20:00|18205.8|18204.4|18188.8|18187.4|18208.3|18206.9|18187.3|18185.9|268
1711117500000|2024-03-22 14:25:00|18189.3|18187.9|18196.8|18195.4|18197.3|18195.9|18183.3|18181.9|277
1711117800000|2024-03-22 14:30:00|18197.3|18195.9|18197.8|18196.4|18209.3|18207.9|18196.3|18194.9|387
1711118100000|2024-03-22 14:35:00|18198.3|18196.9|18203.3|18201.9|18207.3|18205.9|18198.3|18196.9|224
1711118400000|2024-03-22 14:40:00|18202.8|18201.4|18203.3|18201.9|18206.3|18204.9|18197.3|18195.9|300
1711118700000|2024-03-22 14:45:00|18202.3|18200.9|18199.3|18197.9|18207.3|18205.9|18198.3|18196.9|218
1711119000000|2024-03-22 14:50:00|18198.8|18197.4|18202.8|18201.4|18206.3|18204.9|18197.8|18196.4|191
1711119300000|2024-03-22 14:55:00|18202.3|18200.9|18203.3|18201.9|18205.3|18203.9|18200.3|18198.9|251
1711119600000|2024-03-22 15:00:00|18204.3|18202.9|18214.3|18212.9|18216.3|18214.9|18204.3|18202.9|373
1711119900000|2024-03-22 15:05:00|18213.3|18211.9|18221.3|18219.9|18224.8|18223.4|18213.3|18211.9|541
1711120200000|2024-03-22 15:10:00|18221.8|18220.4|18220.8|18219.4|18225.3|18223.9|18219.3|18217.9|282
1711120500000|2024-03-22 15:15:00|18220.3|18218.9|18213.4|18212|18221.2|18219.8|18209.9|18208.5|302
1711120800000|2024-03-22 15:20:00|18212.9|18211.5|18207.4|18206|18213.4|18212|18206.9|18205.5|198
1711121100000|2024-03-22 15:25:00|18207.9|18206.5|18212.4|18211|18212.4|18211|18206.4|18205|260
1711121400000|2024-03-22 15:30:00|18212.9|18211.5|18218.4|18217|18219.9|18218.5|18211.4|18210|286
1711121700000|2024-03-22 15:35:00|18217.9|18216.5|18211.4|18210|18219.4|18218|18208.4|18207|249
1711122000000|2024-03-22 15:40:00|18211.9|18210.5|18205.4|18204|18212.4|18211|18204.4|18203|233
1711122300000|2024-03-22 15:45:00|18205.9|18204.5|18213.4|18212|18214.4|18213|18204.4|18203|516
1711122600000|2024-03-22 15:50:00|18213.9|18212.5|18216.4|18215|18219.4|18218|18212.4|18211|236
1711122900000|2024-03-22 15:55:00|18216.9|18215.5|18215.4|18214|18217.4|18216|18209.4|18208|322
1711123200000|2024-03-22 16:00:00|18215.9|18214.5|18214.4|18213|18218.4|18217|18213.4|18212|419
1711123500000|2024-03-22 16:05:00|18214.9|18213.5|18216.4|18215|18220.4|18219|18214.4|18213|358
1711123800000|2024-03-22 16:10:00|18216.9|18215.5|18222.4|18221|18225.9|18224.5|18215.9|18214.5|452
1711124100000|2024-03-22 16:15:00|18221.9|18220.5|18215.4|18214|18222.9|18221.5|18212.4|18211|1105
1711124400000|2024-03-22 16:20:00|18214.9|18213.5|18216.4|18215|18216.4|18215|18211.4|18210|263
1711124700000|2024-03-22 16:25:00|18215.9|18214.5|18216.4|18215|18218.9|18217.5|18213.4|18212|717
1711125000000|2024-03-22 16:30:00|18217.1|18214.3|18209.1|18206.3|18219.1|18216.3|18207.1|18204.3|1018
1711125300000|2024-03-22 16:35:00|18208.6|18205.8|18213.1|18210.3|18214.1|18211.3|18207.1|18204.3|419
1711125600000|2024-03-22 16:40:00|18214.1|18211.3|18219.1|18216.3|18220.6|18217.8|18214.1|18211.3|114
1711125900000|2024-03-22 16:45:00|18219.6|18216.8|18225.1|18222.3|18226.1|18223.3|18219.1|18216.3|234
1711126200000|2024-03-22 16:50:00|18225.6|18222.8|18229.1|18226.3|18231.1|18228.3|18222.1|18219.3|258
1711126500000|2024-03-22 16:55:00|18229.6|18226.8|18227.1|18224.3|18231.1|18228.3|18226.6|18223.8|183
1711126800000|2024-03-22 17:00:00|18227.6|18224.8|18232.1|18229.3|18232.1|18229.3|18227.1|18224.3|131
1711127100000|2024-03-22 17:05:00|18232.6|18229.8|18234.1|18231.3|18236.1|18233.3|18232.1|18229.3|158
1711127400000|2024-03-22 17:10:00|18234.6|18231.8|18230.6|18227.8|18236.1|18233.3|18230.1|18227.3|159
1711127700000|2024-03-22 17:15:00|18230.1|18227.3|18230.1|18227.3|18233.1|18230.3|18229.1|18226.3|101
1711128000000|2024-03-22 17:20:00|18229.6|18226.8|18235.1|18232.3|18236.1|18233.3|18226.6|18223.8|272
1711128300000|2024-03-22 17:25:00|18235.6|18232.8|18236.1|18233.3|18240.1|18237.3|18235.1|18232.3|240
1711128600000|2024-03-22 17:30:00|18235.6|18232.8|18237.6|18234.8|18240.1|18237.3|18235.6|18232.8|103
1711128900000|2024-03-22 17:35:00|18238.1|18235.3|18237.1|18234.3|18240.1|18237.3|18234.1|18231.3|86
1711129200000|2024-03-22 17:40:00|18236.6|18233.8|18238.1|18235.3|18238.1|18235.3|18235.1|18232.3|86
1711129500000|2024-03-22 17:45:00|18239.1|18236.3|18243.1|18240.3|18244.1|18241.3|18238.1|18235.3|127
1711129800000|2024-03-22 17:50:00|18244.1|18241.3|18251.1|18248.3|18253.1|18250.3|18244.1|18241.3|192
1711130100000|2024-03-22 17:55:00|18250.6|18247.8|18253.6|18250.8|18254.6|18251.8|18250.1|18247.3|86
1711130400000|2024-03-22 18:00:00|18253.1|18250.3|18259.1|18256.3|18259.1|18256.3|18251.1|18248.3|186
1711130700000|2024-03-22 18:05:00|18259.6|18256.8|18257.6|18254.8|18260.1|18257.3|18254.1|18251.3|124
1711131000000|2024-03-22 18:10:00|18258.1|18255.3|18251.1|18248.3|18259.1|18256.3|18250.6|18247.8|78
1711131300000|2024-03-22 18:15:00|18250.6|18247.8|18245.6|18242.8|18251.1|18248.3|18244.6|18241.8|147
1711131600000|2024-03-22 18:20:00|18245.1|18242.3|18245.6|18242.8|18247.1|18244.3|18238.6|18235.8|154
1711131900000|2024-03-22 18:25:00|18246.1|18243.3|18253.1|18250.3|18256.1|18253.3|18245.6|18242.8|141
1711132200000|2024-03-22 18:30:00|18252.6|18249.8|18247.1|18244.3|18252.6|18249.8|18244.1|18241.3|84
1711132500000|2024-03-22 18:35:00|18248.1|18245.3|18250.6|18247.8|18251.1|18248.3|18248.1|18245.3|39
1711132800000|2024-03-22 18:40:00|18250.1|18247.3|18246.1|18243.3|18251.1|18248.3|18245.1|18242.3|92
1711133100000|2024-03-22 18:45:00|18247.6|18244.8|18242.1|18239.3|18249.1|18246.3|18241.1|18238.3|83
1711133400000|2024-03-22 18:50:00|18242.6|18239.8|18243.6|18240.8|18245.1|18242.3|18240.1|18237.3|80
1711133700000|2024-03-22 18:55:00|18243.1|18240.3|18248.1|18245.3|18250.1|18247.3|18243.1|18240.3|67
1711134000000|2024-03-22 19:00:00|18247.6|18244.8|18246.1|18243.3|18249.1|18246.3|18245.1|18242.3|101
1711134300000|2024-03-22 19:05:00|18246.6|18243.8|18245.1|18242.3|18248.1|18245.3|18241.6|18238.8|61
1711134600000|2024-03-22 19:10:00|18246.1|18243.3|18234.1|18231.3|18246.1|18243.3|18230.1|18227.3|202
1711134900000|2024-03-22 19:15:00|18234.6|18231.8|18232.1|18229.3|18236.1|18233.3|18227.1|18224.3|195
1711135200000|2024-03-22 19:20:00|18232.6|18229.8|18231.1|18228.3|18234.1|18231.3|18230.1|18227.3|67
1711135500000|2024-03-22 19:25:00|18230.6|18227.8|18237.1|18234.3|18237.1|18234.3|18230.6|18227.8|90
1711135800000|2024-03-22 19:30:00|18236.6|18233.8|18233.6|18230.8|18237.1|18234.3|18231.6|18228.8|91
1711136100000|2024-03-22 19:35:00|18234.1|18231.3|18236.1|18233.3|18238.1|18235.3|18233.1|18230.3|80
1711136400000|2024-03-22 19:40:00|18236.6|18233.8|18236.1|18233.3|18237.1|18234.3|18230.1|18227.3|87
1711136700000|2024-03-22 19:45:00|18235.1|18232.3|18239.1|18236.3|18242.1|18239.3|18234.1|18231.3|194
1711137000000|2024-03-22 19:50:00|18239.6|18236.8|18239.1|18236.3|18241.1|18238.3|18234.1|18231.3|165
1711137300000|2024-03-22 19:55:00|18238.6|18235.8|18229.1|18226.3|18240.1|18237.3|18229.1|18226.3|235
1711137600000|2024-03-22 20:00:00|18229.6|18226.8|18230.1|18227.3|18233.1|18230.3|18228.1|18225.3|80
1711137900000|2024-03-22 20:05:00|18230.6|18227.8|18227.1|18224.3|18231.1|18228.3|18227.1|18224.3|62
1711138200000|2024-03-22 20:10:00|18227.6|18224.8|18230.1|18227.3|18231.1|18228.3|18227.6|18224.8|108
1711138500000|2024-03-22 20:15:00|18229.6|18226.8|18226.6|18223.8|18230.1|18227.3|18226.1|18223.3|42
1711138800000|2024-03-22 20:20:00|18226.1|18223.3|18226.1|18223.3|18228.1|18225.3|18226.1|18223.3|30
1711139100000|2024-03-22 20:25:00|18225.1|18222.3|18222.1|18219.3|18225.1|18222.3|18221.6|18218.8|34
1711139400000|2024-03-22 20:30:00|18222.6|18219.8|18225.1|18222.3|18225.1|18222.3|18222.6|18219.8|68
1711139700000|2024-03-22 20:35:00|18225.6|18222.8|18233.1|18230.3|18234.1|18231.3|18225.6|18222.8|110
1711140000000|2024-03-22 20:40:00|18232.6|18229.8|18227.6|18224.8|18233.1|18230.3|18227.6|18224.8|40
1711140300000|2024-03-22 20:45:00|18228.1|18225.3|18227.1|18224.3|18228.1|18225.3|18225.1|18222.3|33
1711140600000|2024-03-22 20:50:00|18227.6|18224.8|18230.1|18227.3|18230.6|18227.8|18226.1|18223.3|47
1711140900000|2024-03-22 20:55:00|18230.6|18227.8|18229.6|18226.8|18232.1|18229.3|18226.6|18223.8|101
1711141200000|2024-03-22 21:00:00|18231.1|18224.1|18231.1|18224.1|18231.1|18224.1|18231.1|18224.1|0
1711317600000|2024-03-24 22:00:00|18243.4|18236.4|18241.7|18234.7|18243.4|18236.4|18239.9|18232.9|0
1711317900000|2024-03-24 22:05:00|18242.5|18235.5|18239.9|18232.9|18248.2|18241.2|18239|18232|0
1711318200000|2024-03-24 22:10:00|18239|18232|18237.3|18230.3|18242.5|18235.5|18234.7|18227.7|0
1711318500000|2024-03-24 22:15:00|18238.2|18231.2|18238.2|18231.2|18241.7|18234.7|18235.5|18228.5|0
1711318800000|2024-03-24 22:20:00|18239|18232|18238.2|18231.2|18239.4|18232.4|18236.4|18229.4|0
1711319100000|2024-03-24 22:25:00|18237.3|18230.3|18235.1|18228.1|18237.3|18230.3|18233.8|18226.8|0
1711319400000|2024-03-24 22:30:00|18235.5|18228.5|18231.6|18224.6|18237.3|18230.3|18231.2|18224.2|0
1711319700000|2024-03-24 22:35:00|18232|18225|18233.8|18226.8|18233.8|18226.8|18229.4|18222.4|0
1711320000000|2024-03-24 22:40:00|18233.3|18226.3|18233.8|18226.8|18235.5|18228.5|18232.9|18225.9|0
1711320300000|2024-03-24 22:45:00|18234.7|18227.7|18237.3|18230.3|18237.3|18230.3|18234.7|18227.7|0
1711320600000|2024-03-24 22:50:00|18236.4|18229.4|18237.3|18230.3|18237.3|18230.3|18235.5|18228.5|0
1711320900000|2024-03-24 22:55:00|18236.8|18229.8|18235.5|18228.5|18238.2|18231.2|18233.8|18226.8|0
1711321200000|2024-03-24 23:00:00|18237.3|18230.3|18234.7|18227.7|18237.3|18230.3|18230.3|18223.3|0
1711321500000|2024-03-24 23:05:00|18235.5|18228.5|18240.8|18233.8|18242.5|18235.5|18235.1|18228.1|0
1711321800000|2024-03-24 23:10:00|18241.7|18234.7|18241.7|18234.7|18242.5|18235.5|18238.2|18231.2|0
1711322100000|2024-03-24 23:15:00|18242.5|18235.5|18244.3|18237.3|18245.2|18238.2|18241.7|18234.7|0
1711322400000|2024-03-24 23:20:00|18243.4|18236.4|18245.2|18238.2|18245.2|18238.2|18243.4|18236.4|0
1711322700000|2024-03-24 23:25:00|18244.3|18237.3|18242.5|18235.5|18245.2|18238.2|18241.7|18234.7|0
1711323000000|2024-03-24 23:30:00|18241.7|18234.7|18244.3|18237.3|18244.3|18237.3|18241.7|18234.7|0
1711323300000|2024-03-24 23:35:00|18243.4|18236.4|18242.5|18235.5|18244.3|18237.3|18242.5|18235.5|0
1711323600000|2024-03-24 23:40:00|18244.3|18237.3|18243.4|18236.4|18244.3|18237.3|18242.5|18235.5|0
1711323900000|2024-03-24 23:45:00|18244.3|18237.3|18246.9|18239.9|18247.8|18240.8|18244.3|18237.3|0
1711324200000|2024-03-24 23:50:00|18247.8|18240.8|18246|18239|18247.8|18240.8|18245.2|18238.2|0
1711324500000|2024-03-24 23:55:00|18245.2|18238.2|18247.8|18240.8|18248.7|18241.7|18245.2|18238.2|0
1711324800000|2024-03-25 00:00:00|18248.2|18241.2|18253.9|18246.9|18253.9|18246.9|18246.9|18239.9|0
1711325100000|2024-03-25 00:05:00|18253|18246|18248.4|18241.4|18253.9|18246.9|18248.4|18241.4|0
1711325400000|2024-03-25 00:10:00|18247.5|18240.5|18245.4|18238.4|18251.1|18244.1|18245.4|18238.4|0
1711325700000|2024-03-25 00:15:00|18243.4|18236.4|18247.5|18242.5|18253|18248|18243.3|18236.3|59
1711326000000|2024-03-25 00:20:00|18248|18243|18245.5|18240.5|18250|18245|18245|18240|39
1711326300000|2024-03-25 00:25:00|18246|18241|18246|18241|18250|18245|18246|18241|15
1711326600000|2024-03-25 00:30:00|18246.5|18241.5|18243|18238|18248|18243|18243|18238|23
1711326900000|2024-03-25 00:35:00|18244|18239|18241|18236|18244|18239|18240|18235|10
1711327200000|2024-03-25 00:40:00|18240|18235|18240.5|18235.5|18240.5|18235.5|18239.5|18234.5|5
1711327500000|2024-03-25 00:45:00|18240|18235|18240.5|18235.5|18241|18236|18239.5|18234.5|3
1711327800000|2024-03-25 00:50:00|18242.5|18237.5|18242|18237|18245.5|18240.5|18242|18237|14
1711328100000|2024-03-25 00:55:00|18242.5|18237.5|18241.5|18236.5|18242.5|18237.5|18240.5|18235.5|9
1711328400000|2024-03-25 01:00:00|18241|18236|18240.5|18235.5|18243|18238|18239|18234|18
1711328700000|2024-03-25 01:05:00|18240|18235|18242|18237|18243|18238|18240|18235|3
1711329000000|2024-03-25 01:10:00|18243|18238|18239|18234|18243|18238|18239|18234|13
1711329300000|2024-03-25 01:15:00|18239.5|18234.5|18239.5|18234.5|18242|18237|18239|18234|9
1711329600000|2024-03-25 01:20:00|18240|18235|18241|18236|18242.5|18237.5|18238.5|18233.5|11
1711329900000|2024-03-25 01:25:00|18239.5|18234.5|18245.5|18240.5|18246|18241|18237|18232|37
1711330200000|2024-03-25 01:30:00|18246|18241|18245.5|18240.5|18249.5|18244.5|18243.5|18238.5|12
1711330500000|2024-03-25 01:35:00|18246|18241|18254.5|18249.5|18255.5|18250.5|18245|18240|15
1711330800000|2024-03-25 01:40:00|18254|18249|18248|18243|18254.5|18249.5|18246|18241|10
1711331100000|2024-03-25 01:45:00|18247.5|18242.5|18243.5|18238.5|18250|18245|18243.5|18238.5|21
1711331400000|2024-03-25 01:50:00|18244.5|18239.5|18244|18239|18245.5|18240.5|18241|18236|17
1711331700000|2024-03-25 01:55:00|18244.5|18239.5|18245.5|18240.5|18245.5|18240.5|18242.5|18237.5|0
1711332000000|2024-03-25 02:00:00|18245|18240|18243.5|18238.5|18246.5|18241.5|18242.5|18237.5|16
1711332300000|2024-03-25 02:05:00|18244|18239|18252.5|18247.5|18253|18248|18243.5|18238.5|14
1711332600000|2024-03-25 02:10:00|18252|18247|18253|18248|18253|18248|18248|18243|20
1711332900000|2024-03-25 02:15:00|18252.5|18247.5|18239.5|18234.5|18252.5|18247.5|18236|18231|48
1711333200000|2024-03-25 02:20:00|18239|18234|18238.5|18233.5|18240|18235|18235|18230|19
1711333500000|2024-03-25 02:25:00|18238|18233|18237.5|18232.5|18238.5|18233.5|18235|18230|9
1711333800000|2024-03-25 02:30:00|18238.5|18233.5|18236.5|18231.5|18239|18234|18235|18230|6
1711334100000|2024-03-25 02:35:00|18237|18232|18238.5|18233.5|18240.5|18235.5|18235|18230|10
1711334400000|2024-03-25 02:40:00|18239|18234|18236.5|18231.5|18240|18235|18235|18230|10
1711334700000|2024-03-25 02:45:00|18237|18232|18236.5|18231.5|18238.5|18233.5|18235.5|18230.5|0
1711335000000|2024-03-25 02:50:00|18235.5|18230.5|18235.5|18230.5|18236.5|18231.5|18232.5|18227.5|11
1711335300000|2024-03-25 02:55:00|18236|18231|18241.5|18236.5|18242|18237|18235.5|18230.5|2
1711335600000|2024-03-25 03:00:00|18241|18236|18243|18238|18243|18238|18238.5|18233.5|30
1711335900000|2024-03-25 03:05:00|18243.5|18238.5|18243.5|18238.5|18246|18241|18241.5|18236.5|20
1711336200000|2024-03-25 03:10:00|18243|18238|18242.5|18237.5|18243|18238|18238|18233|12
1711336500000|2024-03-25 03:15:00|18244.5|18239.5|18243|18238|18245|18240|18241.5|18236.5|4
1711336800000|2024-03-25 03:20:00|18242.5|18237.5|18242|18237|18243|18238|18241.5|18236.5|0
1711337100000|2024-03-25 03:25:00|18241.5|18236.5|18237.5|18232.5|18241.5|18236.5|18237|18232|8
1711337400000|2024-03-25 03:30:00|18238|18233|18237.5|18232.5|18238.5|18233.5|18234|18229|6
1711337700000|2024-03-25 03:35:00|18237|18232|18238.5|18233.5|18239.5|18234.5|18236.5|18231.5|7
1711338000000|2024-03-25 03:40:00|18238|18233|18235.5|18230.5|18238.5|18233.5|18233.5|18228.5|9
1711338300000|2024-03-25 03:45:00|18236|18231|18239.5|18234.5|18240.5|18235.5|18234.5|18229.5|3
1711338600000|2024-03-25 03:50:00|18240|18235|18241|18236|18241|18236|18236|18231|15
1711338900000|2024-03-25 03:55:00|18241.5|18236.5|18242|18237|18242|18237|18241.5|18236.5|0
1711339200000|2024-03-25 04:00:00|18241.5|18236.5|18239.5|18234.5|18241.5|18236.5|18237|18232|4
1711339500000|2024-03-25 04:05:00|18240|18235|18235.5|18230.5|18240|18235|18233.5|18228.5|8
1711339800000|2024-03-25 04:10:00|18236|18231|18235.5|18230.5|18237|18232|18234|18229|1
1711340100000|2024-03-25 04:15:00|18235|18230|18235.5|18230.5|18235.5|18230.5|18234|18229|1
1711340400000|2024-03-25 04:20:00|18236|18231|18232|18227|18236|18231|18231|18226|3
1711340700000|2024-03-25 04:25:00|18232.5|18227.5|18234.5|18229.5|18235|18230|18232|18227|5
1711341000000|2024-03-25 04:30:00|18235|18230|18232.5|18227.5|18236|18231|18232|18227|1
1711341300000|2024-03-25 04:35:00|18233|18228|18233|18228|18235|18230|18232.5|18227.5|1
1711341600000|2024-03-25 04:40:00|18232.5|18227.5|18233|18228|18233|18228|18232.5|18227.5|0
1711341900000|2024-03-25 04:45:00|18233.5|18228.5|18234.5|18229.5|18234.5|18229.5|18233|18228|1
1711342200000|2024-03-25 04:50:00|18234|18229|18234.5|18229.5|18234.5|18229.5|18233.5|18228.5|0
1711342500000|2024-03-25 04:55:00|18235|18230|18234.5|18229.5|18235.5|18230.5|18234|18229|1
1711342800000|2024-03-25 05:00:00|18234|18229|18239.5|18234.5|18241|18236|18232.5|18227.5|7
1711343100000|2024-03-25 05:05:00|18239|18234|18238.5|18233.5|18240.5|18235.5|18238|18233|10
1711343400000|2024-03-25 05:10:00|18239|18234|18238.5|18233.5|18241|18236|18238|18233|7
1711343700000|2024-03-25 05:15:00|18239|18234|18233|18228|18240|18235|18232.5|18227.5|16
1711344000000|2024-03-25 05:20:00|18232.5|18227.5|18232.5|18227.5|18235|18230|18232.5|18227.5|3
1711344300000|2024-03-25 05:25:00|18233|18228|18232.5|18227.5|18233|18228|18232|18227|2
1711344600000|2024-03-25 05:30:00|18233|18228|18232.5|18227.5|18235|18230|18232.5|18227.5|9
1711344900000|2024-03-25 05:35:00|18232|18227|18230.5|18225.5|18233|18228|18229.5|18224.5|9
1711345200000|2024-03-25 05:40:00|18231|18226|18232.5|18227.5|18234|18229|18230.5|18225.5|5
1711345500000|2024-03-25 05:45:00|18234|18229|18232.5|18227.5|18236|18231|18232.5|18227.5|26
1711345800000|2024-03-25 05:50:00|18232|18227|18225.5|18220.5|18233|18228|18225|18220|36
1711346100000|2024-03-25 05:55:00|18225|18220|18228|18223|18229.5|18224.5|18225|18220|31
1711346400000|2024-03-25 06:00:00|18226.5|18221.5|18225.5|18220.5|18228|18223|18221|18216|54
1711346700000|2024-03-25 06:05:00|18226|18221|18218.5|18213.5|18226|18221|18216|18211|53
1711347000000|2024-03-25 06:10:00|18218|18213|18219|18214|18219|18214|18216.5|18211.5|17
1711347300000|2024-03-25 06:15:00|18218.5|18213.5|18217.5|18212.5|18218.5|18213.5|18216.5|18211.5|8
1711347600000|2024-03-25 06:20:00|18217|18212|18217.5|18212.5|18218|18213|18214.5|18209.5|18
1711347900000|2024-03-25 06:25:00|18217|18212|18220|18215|18220.5|18215.5|18217|18212|14
1711348200000|2024-03-25 06:30:00|18220.5|18215.5|18220.5|18215.5|18221|18216|18218.5|18213.5|13
1711348500000|2024-03-25 06:35:00|18220|18215|18218|18213|18221.5|18216.5|18217|18212|39
1711348800000|2024-03-25 06:40:00|18217.5|18212.5|18221|18216|18221|18216|18215|18210|19
1711349100000|2024-03-25 06:45:00|18221.5|18216.5|18228.5|18223.5|18229|18224|18221|18216|22
1711349400000|2024-03-25 06:50:00|18228|18223|18232.5|18227.5|18233.5|18228.5|18228|18223|37
1711349700000|2024-03-25 06:55:00|18232|18227|18230.5|18225.5|18232|18227|18230|18225|12
1711350000000|2024-03-25 07:00:00|18229.4|18226.6|18211.4|18208.6|18230.4|18227.6|18208.9|18206.1|208
1711350300000|2024-03-25 07:05:00|18211.9|18209.1|18206.9|18204.1|18212.4|18209.6|18204.4|18201.6|77
1711350600000|2024-03-25 07:10:00|18207.4|18204.6|18211.4|18208.6|18212.9|18210.1|18205.9|18203.1|81
1711350900000|2024-03-25 07:15:00|18210.9|18208.1|18218.4|18215.6|18219.9|18217.1|18210.4|18207.6|86
1711351200000|2024-03-25 07:20:00|18218.9|18216.1|18221.4|18218.6|18223.4|18220.6|18218.4|18215.6|57
1711351500000|2024-03-25 07:25:00|18221.9|18219.1|18217.9|18215.1|18221.9|18219.1|18214.9|18212.1|104
1711351800000|2024-03-25 07:30:00|18217.4|18214.6|18209.9|18207.1|18217.4|18214.6|18208.9|18206.1|82
1711352100000|2024-03-25 07:35:00|18210.4|18207.6|18206.4|18203.6|18212.9|18210.1|18205.4|18202.6|124
1711352400000|2024-03-25 07:40:00|18206.9|18204.1|18209.4|18206.6|18209.9|18207.1|18205.9|18203.1|57
1711352700000|2024-03-25 07:45:00|18209.9|18207.1|18202.4|18199.6|18210.9|18208.1|18201.9|18199.1|81
1711353000000|2024-03-25 07:50:00|18202.9|18200.1|18202.9|18200.1|18203.9|18201.1|18200.4|18197.6|92
1711353300000|2024-03-25 07:55:00|18203.4|18200.6|18203.4|18200.6|18207.4|18204.6|18201.4|18198.6|326
1711353600000|2024-03-25 08:00:00|18202.7|18201.3|18229.2|18227.8|18229.7|18228.3|18202.7|18201.3|1009
1711353900000|2024-03-25 08:05:00|18228.7|18227.3|18231.7|18230.3|18231.7|18230.3|18222.7|18221.3|565
1711354200000|2024-03-25 08:10:00|18231.2|18229.8|18235.2|18233.8|18238.2|18236.8|18228.7|18227.3|414
1711354500000|2024-03-25 08:15:00|18234.7|18233.3|18233.2|18231.8|18236.2|18234.8|18228.7|18227.3|287
1711354800000|2024-03-25 08:20:00|18232.2|18230.8|18220.2|18218.8|18232.2|18230.8|18216.2|18214.8|463
1711355100000|2024-03-25 08:25:00|18219.2|18217.8|18225.2|18223.8|18229.2|18227.8|18218.2|18216.8|206
1711355400000|2024-03-25 08:30:00|18225.7|18224.3|18237.2|18235.8|18241.2|18239.8|18223.7|18222.3|325
1711355700000|2024-03-25 08:35:00|18237.7|18236.3|18222.2|18220.8|18240.2|18238.8|18220.2|18218.8|202
1711356000000|2024-03-25 08:40:00|18222.7|18221.3|18227.2|18225.8|18230.2|18228.8|18222.2|18220.8|200
1711356300000|2024-03-25 08:45:00|18226.7|18225.3|18214.7|18213.3|18227.2|18225.8|18213.2|18211.8|215
1711356600000|2024-03-25 08:50:00|18214.2|18212.8|18209.2|18207.8|18217.7|18216.3|18203.2|18201.8|375
1711356900000|2024-03-25 08:55:00|18209.7|18208.3|18218.7|18217.3|18222.2|18220.8|18207.2|18205.8|236
1711357200000|2024-03-25 09:00:00|18217.7|18216.3|18215.2|18213.8|18223.2|18221.8|18208.7|18207.3|180
1711357500000|2024-03-25 09:05:00|18214.7|18213.3|18207.7|18206.3|18214.7|18213.3|18203.2|18201.8|217
1711357800000|2024-03-25 09:10:00|18207.2|18205.8|18210.2|18208.8|18212.7|18211.3|18204.2|18202.8|181
1711358100000|2024-03-25 09:15:00|18209.7|18208.3|18203.2|18201.8|18212.2|18210.8|18200.2|18198.8|268
1711358400000|2024-03-25 09:20:00|18203.7|18202.3|18207.7|18206.3|18212.2|18210.8|18203.2|18201.8|190
1711358700000|2024-03-25 09:25:00|18208.2|18206.8|18216.7|18215.3|18217.7|18216.3|18206.2|18204.8|236
1711359000000|2024-03-25 09:30:00|18217.2|18215.8|18215.2|18213.8|18219.7|18218.3|18211.2|18209.8|208
1711359300000|2024-03-25 09:35:00|18215.7|18214.3|18213.7|18212.3|18217.2|18215.8|18211.2|18209.8|145
1711359600000|2024-03-25 09:40:00|18213.2|18211.8|18220.2|18218.8|18222.2|18220.8|18210.7|18209.3|188
1711359900000|2024-03-25 09:45:00|18219.7|18218.3|18222.2|18220.8|18225.2|18223.8|18218.2|18216.8|168
1711360200000|2024-03-25 09:50:00|18221.2|18219.8|18209.2|18207.8|18224.2|18222.8|18208.2|18206.8|265
1711360500000|2024-03-25 09:55:00|18208.7|18207.3|18199.7|18198.3|18209.2|18207.8|18199.2|18197.8|403
1711360800000|2024-03-25 10:00:00|18199.2|18197.8|18189.2|18187.8|18200.7|18199.3|18182.2|18180.8|939
1711361100000|2024-03-25 10:05:00|18188.7|18187.3|18184.2|18182.8|18191.2|18189.8|18183.2|18181.8|399
1711361400000|2024-03-25 10:10:00|18183.7|18182.3|18178.7|18177.3|18187.2|18185.8|18177.2|18175.8|443
1711361700000|2024-03-25 10:15:00|18178.2|18176.8|18193.2|18191.8|18194.2|18192.8|18177.2|18175.8|406
1711362000000|2024-03-25 10:20:00|18194.2|18192.8|18198.2|18196.8|18199.2|18197.8|18190.2|18188.8|361
1711362300000|2024-03-25 10:25:00|18197.7|18196.3|18204.2|18202.8|18204.2|18202.8|18197.2|18195.8|245
1711362600000|2024-03-25 10:30:00|18204.7|18203.3|18203.2|18201.8|18208.7|18207.3|18200.2|18198.8|270
1711362900000|2024-03-25 10:35:00|18202.7|18201.3|18203.2|18201.8|18205.2|18203.8|18198.2|18196.8|132
1711363200000|2024-03-25 10:40:00|18202.7|18201.3|18205.7|18204.3|18205.7|18204.3|18200.7|18199.3|78
1711363500000|2024-03-25 10:45:00|18206.2|18204.8|18200.2|18198.8|18209.2|18207.8|18199.7|18198.3|279
1711363800000|2024-03-25 10:50:00|18199.7|18198.3|18204.7|18203.3|18210.2|18208.8|18199.2|18197.8|121
1711364100000|2024-03-25 10:55:00|18204.2|18202.8|18203.2|18201.8|18205.7|18204.3|18197.7|18196.3|149
1711364400000|2024-03-25 11:00:00|18203.7|18202.3|18203.2|18201.8|18204.2|18202.8|18196.7|18195.3|195
1711364700000|2024-03-25 11:05:00|18202.7|18201.3|18196.2|18194.8|18204.7|18203.3|18195.7|18194.3|256
1711365000000|2024-03-25 11:10:00|18196.7|18195.3|18197.2|18195.8|18198.7|18197.3|18192.2|18190.8|136
1711365300000|2024-03-25 11:15:00|18196.7|18195.3|18197.2|18195.8|18199.7|18198.3|18193.7|18192.3|100
1711365600000|2024-03-25 11:20:00|18196.7|18195.3|18191.7|18190.3|18197.2|18195.8|18189.2|18187.8|146
1711365900000|2024-03-25 11:25:00|18191.2|18189.8|18198.2|18196.8|18201.2|18199.8|18189.7|18188.3|108
1711366200000|2024-03-25 11:30:00|18197.7|18196.3|18208.2|18206.8|18210.2|18208.8|18197.2|18195.8|223
1711366500000|2024-03-25 11:35:00|18208.7|18207.3|18215.2|18213.8|18216.2|18214.8|18208.7|18207.3|158
1711366800000|2024-03-25 11:40:00|18214.7|18213.3|18210.7|18209.3|18217.7|18216.3|18209.2|18207.8|143
1711367100000|2024-03-25 11:45:00|18210.2|18208.8|18207.2|18205.8|18218.2|18216.8|18207.2|18205.8|137
1711367400000|2024-03-25 11:50:00|18206.2|18204.8|18209.7|18208.3|18210.7|18209.3|18204.2|18202.8|194
1711367700000|2024-03-25 11:55:00|18210.2|18208.8|18204.2|18202.8|18210.2|18208.8|18202.2|18200.8|127
1711368000000|2024-03-25 12:00:00|18204.7|18203.3|18206.2|18204.8|18206.7|18205.3|18198.2|18196.8|200
1711368300000|2024-03-25 12:05:00|18206.7|18205.3|18194.2|18192.8|18208.2|18206.8|18193.2|18191.8|210
1711368600000|2024-03-25 12:10:00|18194.7|18193.3|18205.7|18204.3|18205.7|18204.3|18193.7|18192.3|157
1711368900000|2024-03-25 12:15:00|18206.2|18204.8|18215.2|18213.8|18216.2|18214.8|18205.2|18203.8|182
1711369200000|2024-03-25 12:20:00|18214.2|18212.8|18223.7|18222.3|18224.2|18222.8|18212.2|18210.8|205
1711369500000|2024-03-25 12:25:00|18223.2|18221.8|18212.7|18211.3|18224.2|18222.8|18212.2|18210.8|155
1711369800000|2024-03-25 12:30:00|18213.2|18211.8|18210.2|18208.8|18216.2|18214.8|18209.7|18208.3|137
1711370100000|2024-03-25 12:35:00|18211.2|18209.8|18205.2|18203.8|18213.2|18211.8|18200.2|18198.8|173
1711370400000|2024-03-25 12:40:00|18204.4|18203|18205.9|18204.5|18206.4|18205|18198.4|18197|117
1711370700000|2024-03-25 12:45:00|18205.4|18204|18208.4|18207|18209.4|18208|18201.9|18200.5|66
1711371000000|2024-03-25 12:50:00|18207.9|18206.5|18206.4|18205|18214.4|18213|18205.4|18204|200
1711371300000|2024-03-25 12:55:00|18205.9|18204.5|18202.4|18201|18206.4|18205|18199.4|18198|75
1711371600000|2024-03-25 13:00:00|18203.4|18202|18210.4|18209|18211.4|18210|18201.4|18200|136
1711371900000|2024-03-25 13:05:00|18210.9|18209.5|18210.4|18209|18212.4|18211|18206.4|18205|66
1711372200000|2024-03-25 13:10:00|18210.9|18209.5|18215.4|18214|18217.4|18216|18208.4|18207|127
1711372500000|2024-03-25 13:15:00|18213.4|18212|18216.4|18215|18217.4|18216|18210.4|18209|167
1711372800000|2024-03-25 13:20:00|18215.9|18214.5|18221.4|18220|18223.4|18222|18215.9|18214.5|251
1711373100000|2024-03-25 13:25:00|18221.9|18220.5|18220.4|18219|18224.4|18223|18217.9|18216.5|220
1711373400000|2024-03-25 13:30:00|18220.9|18219.5|18217.9|18216.5|18226.4|18225|18214.4|18213|466
1711373700000|2024-03-25 13:35:00|18217.4|18216|18226.4|18225|18229.4|18228|18215.9|18214.5|424
1711374000000|2024-03-25 13:40:00|18226.9|18225.5|18229.9|18228.5|18231.4|18230|18216.4|18215|571
1711374300000|2024-03-25 13:45:00|18229.4|18228|18226.4|18225|18236.4|18235|18222.4|18221|442
1711374600000|2024-03-25 13:50:00|18227.4|18226|18226.9|18225.5|18232.4|18231|18223.9|18222.5|231
1711374900000|2024-03-25 13:55:00|18226.4|18225|18239.4|18238|18239.4|18238|18226.4|18225|271
1711375200000|2024-03-25 14:00:00|18238.4|18237|18255.4|18254|18259.4|18258|18236.9|18235.5|892
1711375500000|2024-03-25 14:05:00|18254.9|18253.5|18258.4|18257|18261.4|18260|18252.4|18251|448
1711375800000|2024-03-25 14:10:00|18258.9|18257.5|18278.9|18277.5|18284.4|18283|18258.9|18257.5|1000
1711376100000|2024-03-25 14:15:00|18279.4|18278|18276.4|18275|18288.4|18287|18275.4|18274|553
1711376400000|2024-03-25 14:20:00|18275.4|18274|18278.4|18277|18286.9|18285.5|18275.4|18274|402
1711376700000|2024-03-25 14:25:00|18279.4|18278|18280.4|18279|18286.9|18285.5|18278.4|18277|314
1711377000000|2024-03-25 14:30:00|18280.9|18279.5|18269.4|18268|18281.4|18280|18265.4|18264|592
1711377300000|2024-03-25 14:35:00|18269.9|18268.5|18271.4|18270|18271.4|18270|18254.9|18253.5|484
1711377600000|2024-03-25 14:40:00|18270.9|18269.5|18267.4|18266|18272.4|18271|18262.9|18261.5|359
1711377900000|2024-03-25 14:45:00|18267.9|18266.5|18263.4|18262|18269.9|18268.5|18258.4|18257|232
1711378200000|2024-03-25 14:50:00|18263.9|18262.5|18254.4|18253|18266.9|18265.5|18253.4|18252|209
1711378500000|2024-03-25 14:55:00|18255.4|18254|18259.4|18258|18260.4|18259|18252.4|18251|224
1711378800000|2024-03-25 15:00:00|18259.9|18258.5|18256.4|18255|18260.4|18259|18253.9|18252.5|316
1711379100000|2024-03-25 15:05:00|18256.9|18255.5|18257.4|18256|18263.4|18262|18255.4|18254|254
1711379400000|2024-03-25 15:10:00|18257.9|18256.5|18264.9|18263.5|18267.9|18266.5|18256.9|18255.5|279
1711379700000|2024-03-25 15:15:00|18264.4|18263|18254.9|18253.5|18264.9|18263.5|18251.9|18250.5|290
1711380000000|2024-03-25 15:20:00|18255.4|18254|18248.9|18247.5|18255.9|18254.5|18246.9|18245.5|223
1711380300000|2024-03-25 15:25:00|18249.4|18248|18260.9|18259.5|18262.9|18261.5|18248.4|18247|292
1711380600000|2024-03-25 15:30:00|18259.9|18258.5|18258.9|18257.5|18260.9|18259.5|18252.9|18251.5|135
1711380900000|2024-03-25 15:35:00|18259.4|18258|18264.4|18263|18264.4|18263|18254.4|18253|139
1711381200000|2024-03-25 15:40:00|18264.9|18263.5|18265.9|18264.5|18266.9|18265.5|18259.9|18258.5|199
1711381500000|2024-03-25 15:45:00|18265.4|18264|18258.9|18257.5|18265.9|18264.5|18258.9|18257.5|173
1711381800000|2024-03-25 15:50:00|18258.4|18257|18254.9|18253.5|18260.9|18259.5|18253.9|18252.5|182
1711382100000|2024-03-25 15:55:00|18255.4|18254|18255.9|18254.5|18262.4|18261|18254.9|18253.5|227
1711382400000|2024-03-25 16:00:00|18256.4|18255|18254.4|18253|18256.9|18255.5|18249.9|18248.5|268
1711382700000|2024-03-25 16:05:00|18254.9|18253.5|18260.9|18259.5|18263.9|18262.5|18253.9|18252.5|192
1711383000000|2024-03-25 16:10:00|18261.4|18260|18268.4|18267|18268.9|18267.5|18260.9|18259.5|204
1711383300000|2024-03-25 16:15:00|18267.9|18266.5|18270.4|18269|18272.9|18271.5|18267.9|18266.5|217
1711383600000|2024-03-25 16:20:00|18270.9|18269.5|18271.9|18270.5|18272.4|18271|18266.9|18265.5|215
1711383900000|2024-03-25 16:25:00|18272.4|18271|18270.9|18269.5|18275.9|18274.5|18268.9|18267.5|810
1711384200000|2024-03-25 16:30:00|18271.6|18268.8|18267.6|18264.8|18276.6|18273.8|18267.6|18264.8|915
1711384500000|2024-03-25 16:35:00|18268.1|18265.3|18273.6|18270.8|18277.6|18274.8|18266.6|18263.8|515
1711384800000|2024-03-25 16:40:00|18272.6|18269.8|18274.6|18271.8|18277.6|18274.8|18268.6|18265.8|277
1711385100000|2024-03-25 16:45:00|18275.1|18272.3|18275.1|18272.3|18277.1|18274.3|18274.1|18271.3|120
1711385400000|2024-03-25 16:50:00|18274.6|18271.8|18277.1|18274.3|18278.1|18275.3|18272.6|18269.8|576
1711385700000|2024-03-25 16:55:00|18277.6|18274.8|18276.6|18273.8|18277.6|18274.8|18275.6|18272.8|72
1711386000000|2024-03-25 17:00:00|18276.1|18273.3|18274.6|18271.8|18276.6|18273.8|18271.6|18268.8|96
1711386300000|2024-03-25 17:05:00|18274.1|18271.3|18271.6|18268.8|18274.6|18271.8|18271.6|18268.8|85
1711386600000|2024-03-25 17:10:00|18271.1|18268.3|18270.6|18267.8|18271.6|18268.8|18268.6|18265.8|95
1711386900000|2024-03-25 17:15:00|18270.1|18267.3|18273.6|18270.8|18273.6|18270.8|18268.6|18265.8|94
1711387200000|2024-03-25 17:20:00|18274.1|18271.3|18271.6|18268.8|18275.6|18272.8|18269.6|18266.8|215
1711387500000|2024-03-25 17:25:00|18272.1|18269.3|18275.1|18272.3|18278.6|18275.8|18272.1|18269.3|77
1711387800000|2024-03-25 17:30:00|18275.6|18272.8|18274.6|18271.8|18276.1|18273.3|18273.6|18270.8|30
1711388100000|2024-03-25 17:35:00|18275.1|18272.3|18273.1|18270.3|18275.1|18272.3|18270.1|18267.3|47
1711388400000|2024-03-25 17:40:00|18272.6|18269.8|18276.6|18273.8|18278.1|18275.3|18272.6|18269.8|48
1711388700000|2024-03-25 17:45:00|18276.1|18273.3|18271.6|18268.8|18276.6|18273.8|18271.6|18268.8|32
1711389000000|2024-03-25 17:50:00|18272.1|18269.3|18272.1|18269.3|18272.6|18269.8|18270.6|18267.8|36
1711389300000|2024-03-25 17:55:00|18271.6|18268.8|18276.6|18273.8|18277.6|18274.8|18271.6|18268.8|36
1711389600000|2024-03-25 18:00:00|18277.1|18274.3|18276.6|18273.8|18277.6|18274.8|18275.6|18272.8|24
1711389900000|2024-03-25 18:05:00|18277.1|18274.3|18279.6|18276.8|18280.6|18277.8|18277.1|18274.3|76
1711390200000|2024-03-25 18:10:00|18279.1|18276.3|18279.1|18276.3|18280.6|18277.8|18278.6|18275.8|31
1711390500000|2024-03-25 18:15:00|18279.6|18276.8|18287.6|18284.8|18288.6|18285.8|18278.6|18275.8|202
1711390800000|2024-03-25 18:20:00|18287.1|18284.3|18282.1|18279.3|18287.1|18284.3|18281.6|18278.8|108
1711391100000|2024-03-25 18:25:00|18282.6|18279.8|18284.6|18281.8|18286.6|18283.8|18282.6|18279.8|35
1711391400000|2024-03-25 18:30:00|18284.1|18281.3|18277.6|18274.8|18284.1|18281.3|18277.6|18274.8|90
1711391700000|2024-03-25 18:35:00|18278.1|18275.3|18283.6|18280.8|18285.1|18282.3|18276.1|18273.3|83
1711392000000|2024-03-25 18:40:00|18284.1|18281.3|18275.6|18272.8|18284.6|18281.8|18275.6|18272.8|87
1711392300000|2024-03-25 18:45:00|18276.1|18273.3|18273.1|18270.3|18277.6|18274.8|18272.6|18269.8|47
1711392600000|2024-03-25 18:50:00|18272.6|18269.8|18273.6|18270.8|18275.1|18272.3|18271.1|18268.3|31
1711392900000|2024-03-25 18:55:00|18274.6|18271.8|18273.6|18270.8|18276.6|18273.8|18270.6|18267.8|47
1711393200000|2024-03-25 19:00:00|18273.1|18270.3|18271.6|18268.8|18274.1|18271.3|18268.6|18265.8|48
1711393500000|2024-03-25 19:05:00|18270.6|18267.8|18268.6|18265.8|18274.6|18271.8|18268.6|18265.8|36
1711393800000|2024-03-25 19:10:00|18268.1|18265.3|18270.6|18267.8|18271.1|18268.3|18267.6|18264.8|76
1711394100000|2024-03-25 19:15:00|18270.1|18267.3|18270.6|18267.8|18272.6|18269.8|18267.6|18264.8|73
1711394400000|2024-03-25 19:20:00|18270.1|18267.3|18268.6|18265.8|18270.6|18267.8|18262.6|18259.8|112
1711394700000|2024-03-25 19:25:00|18267.1|18264.3|18264.6|18261.8|18268.6|18265.8|18264.6|18261.8|58
1711395000000|2024-03-25 19:30:00|18264.1|18261.3|18266.6|18263.8|18268.6|18265.8|18261.6|18258.8|66
1711395300000|2024-03-25 19:35:00|18266.1|18263.3|18265.6|18262.8|18267.6|18264.8|18264.1|18261.3|60
1711395600000|2024-03-25 19:40:00|18266.1|18263.3|18268.6|18265.8|18271.6|18268.8|18266.1|18263.3|53
1711395900000|2024-03-25 19:45:00|18269.1|18266.3|18264.6|18261.8|18270.1|18267.3|18264.1|18261.3|115
1711396200000|2024-03-25 19:50:00|18263.6|18260.8|18255.6|18252.8|18263.6|18260.8|18254.6|18251.8|152
1711396500000|2024-03-25 19:55:00|18256.1|18253.3|18255.6|18252.8|18257.6|18254.8|18246.6|18243.8|309
1711396800000|2024-03-25 20:00:00|18254.6|18251.8|18258.1|18255.3|18261.6|18258.8|18254.6|18251.8|150
1711397100000|2024-03-25 20:05:00|18257.6|18254.8|18258.6|18255.8|18260.6|18257.8|18256.6|18253.8|32
1711397400000|2024-03-25 20:10:00|18258.1|18255.3|18255.6|18252.8|18259.1|18256.3|18254.6|18251.8|54
1711397700000|2024-03-25 20:15:00|18256.1|18253.3|18256.6|18253.8|18257.6|18254.8|18256.1|18253.3|25
1711398000000|2024-03-25 20:20:00|18255.6|18252.8|18257.6|18254.8|18258.6|18255.8|18254.6|18251.8|51
1711398300000|2024-03-25 20:25:00|18258.1|18255.3|18257.6|18254.8|18258.6|18255.8|18257.6|18254.8|20
1711398600000|2024-03-25 20:30:00|18258.6|18255.8|18265.1|18262.3|18265.6|18262.8|18257.6|18254.8|64
1711398900000|2024-03-25 20:35:00|18264.6|18261.8|18261.6|18258.8|18264.6|18261.8|18261.6|18258.8|34
1711399200000|2024-03-25 20:40:00|18261.1|18258.3|18258.6|18255.8|18261.6|18258.8|18258.1|18255.3|28
1711399500000|2024-03-25 20:45:00|18258.1|18255.3|18257.6|18254.8|18258.6|18255.8|18257.6|18254.8|21
1711399800000|2024-03-25 20:50:00|18258.1|18255.3|18257.6|18254.8|18259.6|18256.8|18257.6|18254.8|41
1711400100000|2024-03-25 20:55:00|18258.1|18255.3|18264.6|18261.8|18264.6|18261.8|18257.6|18254.8|95
1711400400000|2024-03-25 21:00:00|18265.9|18258.9|18265.3|18258.3|18266|18259|18264.7|18257.7|22
1711400700000|2024-03-25 21:05:00|18265|18258|18264.5|18257.5|18265|18258|18264.5|18257.5|0
1711401000000|2024-03-25 21:10:00|18264|18257|18264.9|18257.9|18264.9|18257.9|18263.8|18256.8|0
1711401300000|2024-03-25 21:15:00|18264.7|18257.7|18264.7|18257.7|18265|18258|18263.6|18256.6|0
1711401600000|2024-03-25 21:20:00|18263.7|18256.7|18264.6|18257.6|18265.4|18258.4|18263.7|18256.7|0
1711401900000|2024-03-25 21:25:00|18264.7|18257.7|18265.1|18258.1|18265.1|18258.1|18264.7|18257.7|0
1711402200000|2024-03-25 21:30:00|18265.5|18258.5|18265.3|18258.3|18265.5|18258.5|18265.1|18258.1|0
1711402500000|2024-03-25 21:35:00|18265.5|18258.5|18265.3|18258.3|18265.5|18258.5|18265.1|18258.1|0
1711402800000|2024-03-25 21:40:00|18265.1|18258.1|18265.3|18258.3|18265.3|18258.3|18265|18258|0
1711403100000|2024-03-25 21:45:00|18265.4|18258.4|18265.8|18258.8|18265.8|18258.8|18265.4|18258.4|0
1711403400000|2024-03-25 21:50:00|18265.5|18258.5|18265.6|18258.6|18265.9|18258.9|18265.5|18258.5|0
1711403700000|2024-03-25 21:55:00|18265.9|18258.9|18266.3|18259.3|18266.7|18259.7|18265.6|18258.6|0
1711404000000|2024-03-25 22:00:00|18267.6|18260.6|18272.9|18265.9|18273.3|18266.3|18267.2|18260.2|0
1711404300000|2024-03-25 22:05:00|18273.3|18266.3|18274.3|18267.3|18274.3|18267.3|18271.7|18264.7|0
1711404600000|2024-03-25 22:10:00|18275.2|18268.2|18276.5|18269.5|18277.8|18270.8|18274.3|18267.3|0
1711404900000|2024-03-25 22:15:00|18277.7|18270.7|18277.7|18270.7|18278.6|18271.6|18275.9|18268.9|0
1711405200000|2024-03-25 22:20:00|18277.2|18270.2|18280.7|18273.7|18280.7|18273.7|18277.2|18270.2|0
1711405500000|2024-03-25 22:25:00|18279.8|18272.8|18278|18271|18280.7|18273.7|18278|18271|0
1711405800000|2024-03-25 22:30:00|18277.2|18270.2|18275.1|18268.1|18277.2|18270.2|18275|18268|0
1711406100000|2024-03-25 22:35:00|18274.7|18267.7|18276.8|18269.8|18276.8|18269.8|18273.4|18266.4|0
1711406400000|2024-03-25 22:40:00|18276|18269|18275.2|18268.2|18276|18269|18275.1|18268.1|0
1711406700000|2024-03-25 22:45:00|18274.5|18267.5|18275.4|18268.4|18276.3|18269.3|18274.5|18267.5|0
1711407000000|2024-03-25 22:50:00|18276.3|18269.3|18275.4|18268.4|18276.3|18269.3|18274.5|18267.5|0
1711407300000|2024-03-25 22:55:00|18274.5|18267.5|18273.6|18266.6|18274.5|18267.5|18273.6|18266.6|0
1711407600000|2024-03-25 23:00:00|18274.2|18267.2|18275.1|18268.1|18276.1|18269.1|18274.2|18267.2|0
1711407900000|2024-03-25 23:05:00|18275.6|18268.6|18275.8|18268.8|18275.8|18268.8|18274.3|18267.3|0
1711408200000|2024-03-25 23:10:00|18276.3|18269.3|18273.2|18266.2|18276.7|18269.7|18270.6|18263.6|0
1711408500000|2024-03-25 23:15:00|18273.6|18266.6|18272.3|18265.3|18274.1|18267.1|18272.3|18265.3|0
1711408800000|2024-03-25 23:20:00|18272.7|18265.7|18269.3|18262.3|18273.2|18266.2|18269.2|18262.2|0
1711409100000|2024-03-25 23:25:00|18269.7|18262.7|18272.8|18265.8|18272.8|18265.8|18269.3|18262.3|0
1711409400000|2024-03-25 23:30:00|18273.6|18266.6|18275.4|18268.4|18276.3|18269.3|18273.6|18266.6|0
1711409700000|2024-03-25 23:35:00|18274.5|18267.5|18276.3|18269.3|18277.2|18270.2|18274.5|18267.5|0
1711410000000|2024-03-25 23:40:00|18277.2|18270.2|18278|18271|18278|18271|18276.3|18269.3|0
1711410300000|2024-03-25 23:45:00|18276.3|18269.3|18275.6|18268.6|18277.2|18270.2|18275.6|18268.6|0
1711410600000|2024-03-25 23:50:00|18276|18269|18279.1|18272.1|18279.1|18272.1|18276|18269|0
1711410900000|2024-03-25 23:55:00|18278.6|18271.6|18272.8|18265.8|18279.1|18272.1|18272.8|18265.8|0
1711411200000|2024-03-26 00:00:00|18271.9|18264.9|18273.6|18266.6|18273.6|18266.6|18270.1|18263.1|0
1711411500000|2024-03-26 00:05:00|18273.1|18266.1|18276|18269|18276|18269|18272.7|18265.7|0
1711411800000|2024-03-26 00:10:00|18276.9|18269.9|18277.7|18270.7|18277.8|18270.8|18275.9|18268.9|0
1711412100000|2024-03-26 00:15:00|18284.3|18279.3|18285.3|18280.3|18288.8|18283.8|18282.8|18277.8|56
1711412400000|2024-03-26 00:20:00|18284.3|18279.3|18285.3|18280.3|18285.8|18280.8|18281.3|18276.3|21
1711412700000|2024-03-26 00:25:00|18284.8|18279.8|18289.3|18284.3|18289.8|18284.8|18284.8|18279.8|20
1711413000000|2024-03-26 00:30:00|18289.8|18284.8|18289.3|18284.3|18289.8|18284.8|18289.3|18284.3|9
1711413300000|2024-03-26 00:35:00|18289.8|18284.8|18292.3|18287.3|18295.8|18290.8|18289.8|18284.8|37
1711413600000|2024-03-26 00:40:00|18294.3|18289.3|18296.3|18291.3|18298.8|18293.8|18294.3|18289.3|38
1711413900000|2024-03-26 00:45:00|18296.8|18291.8|18301.8|18296.8|18302.3|18297.3|18296.8|18291.8|16
1711414200000|2024-03-26 00:50:00|18301.3|18296.3|18298.8|18293.8|18301.3|18296.3|18296.8|18291.8|41
1711414500000|2024-03-26 00:55:00|18298.3|18293.3|18294.3|18289.3|18298.3|18293.3|18294.3|18289.3|8
1711414800000|2024-03-26 01:00:00|18293.8|18288.8|18295.3|18290.3|18297.8|18292.8|18292.3|18287.3|27
1711415100000|2024-03-26 01:05:00|18294.3|18289.3|18295.3|18290.3|18296.3|18291.3|18294.3|18289.3|9
1711415400000|2024-03-26 01:10:00|18296.3|18291.3|18300.3|18295.3|18301.3|18296.3|18296.3|18291.3|33
1711415700000|2024-03-26 01:15:00|18300.8|18295.8|18304.3|18299.3|18306.3|18301.3|18300.3|18295.3|22
1711416000000|2024-03-26 01:20:00|18303.8|18298.8|18298.3|18293.3|18304.3|18299.3|18297.3|18292.3|38
1711416300000|2024-03-26 01:25:00|18298.8|18293.8|18298.3|18293.3|18299.3|18294.3|18295.3|18290.3|10
1711416600000|2024-03-26 01:30:00|18297.8|18292.8|18295.3|18290.3|18299.3|18294.3|18292.3|18287.3|19
1711416900000|2024-03-26 01:35:00|18295.8|18290.8|18299.3|18294.3|18300.8|18295.8|18295.8|18290.8|7
1711417200000|2024-03-26 01:40:00|18298.8|18293.8|18298.3|18293.3|18299.3|18294.3|18293.8|18288.8|12
1711417500000|2024-03-26 01:45:00|18297.8|18292.8|18295.3|18290.3|18298.3|18293.3|18294.3|18289.3|10
1711417800000|2024-03-26 01:50:00|18295.8|18290.8|18298.3|18293.3|18298.3|18293.3|18294.3|18289.3|16
1711418100000|2024-03-26 01:55:00|18298.8|18293.8|18294.3|18289.3|18298.8|18293.8|18294.3|18289.3|7
1711418400000|2024-03-26 02:00:00|18294.8|18289.8|18294.8|18289.8|18296.3|18291.3|18293.8|18288.8|11
1711418700000|2024-03-26 02:05:00|18294.3|18289.3|18292.3|18287.3|18294.3|18289.3|18290.3|18285.3|8
1711419000000|2024-03-26 02:10:00|18292.8|18287.8|18292.3|18287.3|18293.3|18288.3|18291.3|18286.3|6
1711419300000|2024-03-26 02:15:00|18292.8|18287.8|18292.3|18287.3|18294.8|18289.8|18292.3|18287.3|1
1711419600000|2024-03-26 02:20:00|18292.8|18287.8|18293.3|18288.3|18293.3|18288.3|18292.8|18287.8|3
1711419900000|2024-03-26 02:25:00|18292.8|18287.8|18294.8|18289.8|18295.3|18290.3|18292.8|18287.8|6
1711420200000|2024-03-26 02:30:00|18294.3|18289.3|18297.3|18292.3|18298.3|18293.3|18294.3|18289.3|4
1711420500000|2024-03-26 02:35:00|18297.8|18292.8|18297.3|18292.3|18298.8|18293.8|18296.3|18291.3|3
1711420800000|2024-03-26 02:40:00|18296.8|18291.8|18293.3|18288.3|18297.3|18292.3|18292.3|18287.3|14
1711421100000|2024-03-26 02:45:00|18293.8|18288.8|18291.3|18286.3|18296.3|18291.3|18291.3|18286.3|5
1711421700000|2024-03-26 02:55:00|18290.8|18285.8|18287.3|18282.3|18290.8|18285.8|18286.3|18281.3|9
1711422000000|2024-03-26 03:00:00|18288.3|18283.3|18285.3|18280.3|18289.3|18284.3|18283.3|18278.3|11
1711422300000|2024-03-26 03:05:00|18284.8|18279.8|18285.3|18280.3|18286.3|18281.3|18282.3|18277.3|7
1711422600000|2024-03-26 03:10:00|18284.3|18279.3|18278.3|18273.3|18284.3|18279.3|18277.8|18272.8|10
1711422900000|2024-03-26 03:15:00|18278.8|18273.8|18279.3|18274.3|18279.3|18274.3|18277.3|18272.3|3
1711423200000|2024-03-26 03:20:00|18279.8|18274.8|18277.3|18272.3|18279.8|18274.8|18277.3|18272.3|10
1711423500000|2024-03-26 03:25:00|18277.8|18272.8|18279.3|18274.3|18279.3|18274.3|18276.8|18271.8|22
1711423800000|2024-03-26 03:30:00|18280.3|18275.3|18275.3|18270.3|18280.3|18275.3|18274.3|18269.3|12
1711424100000|2024-03-26 03:35:00|18274.8|18269.8|18273.3|18268.3|18275.3|18270.3|18272.3|18267.3|12
1711424400000|2024-03-26 03:40:00|18272.8|18267.8|18267.3|18262.3|18272.8|18267.8|18265.3|18260.3|13
1711424700000|2024-03-26 03:45:00|18266.8|18261.8|18268.3|18263.3|18269.3|18264.3|18266.3|18261.3|13
1711425000000|2024-03-26 03:50:00|18268.8|18263.8|18266.3|18261.3|18268.8|18263.8|18265.3|18260.3|17
1711425300000|2024-03-26 03:55:00|18265.8|18260.8|18267.3|18262.3|18268.3|18263.3|18265.3|18260.3|5
1711425600000|2024-03-26 04:00:00|18268.3|18263.3|18268.3|18263.3|18268.8|18263.8|18267.3|18262.3|12
1711425900000|2024-03-26 04:05:00|18268.8|18263.8|18272.3|18267.3|18272.3|18267.3|18268.8|18263.8|5
1711426200000|2024-03-26 04:10:00|18272.8|18267.8|18270.3|18265.3|18273.3|18268.3|18269.8|18264.8|4
1711426500000|2024-03-26 04:15:00|18269.8|18264.8|18272.8|18267.8|18272.8|18267.8|18269.8|18264.8|0
1711426800000|2024-03-26 04:20:00|18272.3|18267.3|18271.8|18266.8|18272.3|18267.3|18270.8|18265.8|2
1711427100000|2024-03-26 04:25:00|18272.8|18267.8|18275.3|18270.3|18276.3|18271.3|18272.3|18267.3|23
1711427400000|2024-03-26 04:30:00|18275.8|18270.8|18278.3|18273.3|18278.3|18273.3|18275.3|18270.3|8
1711427700000|2024-03-26 04:35:00|18277.8|18272.8|18285.3|18280.3|18285.3|18280.3|18276.8|18271.8|46
1711428000000|2024-03-26 04:40:00|18284.8|18279.8|18282.8|18277.8|18284.8|18279.8|18282.3|18277.3|6
1711428300000|2024-03-26 04:45:00|18284.3|18279.3|18283.3|18278.3|18284.3|18279.3|18282.8|18277.8|6
1711428600000|2024-03-26 04:50:00|18283.8|18278.8|18281.8|18276.8|18283.8|18278.8|18280.3|18275.3|8
1711428900000|2024-03-26 04:55:00|18282.3|18277.3|18281.3|18276.3|18282.8|18277.8|18280.8|18275.8|3
1711429200000|2024-03-26 05:00:00|18280.8|18275.8|18279.3|18274.3|18281.8|18276.8|18278.8|18273.8|6
1711429500000|2024-03-26 05:05:00|18279.8|18274.8|18285.3|18280.3|18286.3|18281.3|18279.8|18274.8|21
1711429800000|2024-03-26 05:10:00|18285.8|18280.8|18287.3|18282.3|18287.3|18282.3|18285.3|18280.3|2
1711430100000|2024-03-26 05:15:00|18286.8|18281.8|18287.3|18282.3|18287.3|18282.3|18284.3|18279.3|6
1711430400000|2024-03-26 05:20:00|18287.8|18282.8|18287.3|18282.3|18290.3|18285.3|18287.3|18282.3|9
1711430700000|2024-03-26 05:25:00|18287.8|18282.8|18283.3|18278.3|18287.8|18282.8|18282.3|18277.3|16
1711431000000|2024-03-26 05:30:00|18284.3|18279.3|18287.3|18282.3|18287.3|18282.3|18283.8|18278.8|10
1711431300000|2024-03-26 05:35:00|18286.8|18281.8|18293.3|18288.3|18293.3|18288.3|18286.3|18281.3|15
1711431600000|2024-03-26 05:40:00|18293.8|18288.8|18295.3|18290.3|18297.3|18292.3|18292.8|18287.8|37
1711431900000|2024-03-26 05:45:00|18294.8|18289.8|18292.3|18287.3|18294.8|18289.8|18291.8|18286.8|6
1711432200000|2024-03-26 05:50:00|18291.8|18286.8|18287.3|18282.3|18291.8|18286.8|18285.3|18280.3|80
1711432500000|2024-03-26 05:55:00|18286.8|18281.8|18285.3|18280.3|18290.3|18285.3|18284.3|18279.3|48
1711432800000|2024-03-26 06:00:00|18284.8|18279.8|18279.3|18274.3|18285.3|18280.3|18276.8|18271.8|50
1711433100000|2024-03-26 06:05:00|18279.8|18274.8|18276.3|18271.3|18280.8|18275.8|18275.8|18270.8|40
1711433400000|2024-03-26 06:10:00|18275.8|18270.8|18275.3|18270.3|18277.3|18272.3|18274.3|18269.3|30
1711433700000|2024-03-26 06:15:00|18275.8|18270.8|18275.3|18270.3|18277.3|18272.3|18273.8|18268.8|23
1711434000000|2024-03-26 06:20:00|18274.8|18269.8|18274.3|18269.3|18275.3|18270.3|18273.8|18268.8|6
1711434300000|2024-03-26 06:25:00|18274.8|18269.8|18275.3|18270.3|18275.3|18270.3|18272.8|18267.8|32
1711434600000|2024-03-26 06:30:00|18274.8|18269.8|18280.3|18275.3|18280.8|18275.8|18274.8|18269.8|30
1711434900000|2024-03-26 06:35:00|18279.8|18274.8|18282.3|18277.3|18284.8|18279.8|18279.8|18274.8|10
1711435200000|2024-03-26 06:40:00|18282.8|18277.8|18281.8|18276.8|18282.8|18277.8|18280.3|18275.3|25
1711435500000|2024-03-26 06:45:00|18282.3|18277.3|18283.3|18278.3|18283.8|18278.8|18280.8|18275.8|16
1711435800000|2024-03-26 06:50:00|18283.8|18278.8|18287.8|18282.8|18288.3|18283.3|18282.8|18277.8|53
1711436100000|2024-03-26 06:55:00|18288.8|18283.8|18288.3|18283.3|18295.3|18290.3|18287.8|18282.8|58
1711436400000|2024-03-26 07:00:00|18287.2|18284.4|18292.2|18289.4|18299.7|18296.9|18285.7|18282.9|205
1711436700000|2024-03-26 07:05:00|18292.7|18289.9|18279.7|18276.9|18292.7|18289.9|18279.2|18276.4|150
1711437000000|2024-03-26 07:10:00|18280.2|18277.4|18275.2|18272.4|18283.7|18280.9|18274.2|18271.4|100
1711437300000|2024-03-26 07:15:00|18274.7|18271.9|18270.7|18267.9|18277.2|18274.4|18269.7|18266.9|89
1711437600000|2024-03-26 07:20:00|18270.2|18267.4|18275.2|18272.4|18276.2|18273.4|18266.2|18263.4|141
1711437900000|2024-03-26 07:25:00|18275.7|18272.9|18281.7|18278.9|18281.7|18278.9|18275.2|18272.4|82
1711438200000|2024-03-26 07:30:00|18283.2|18280.4|18275.2|18272.4|18284.2|18281.4|18272.7|18269.9|125
1711438500000|2024-03-26 07:35:00|18275.7|18272.9|18273.2|18270.4|18276.2|18273.4|18271.7|18268.9|74
1711438800000|2024-03-26 07:40:00|18272.7|18269.9|18271.2|18268.4|18274.7|18271.9|18270.2|18267.4|112
1711439100000|2024-03-26 07:45:00|18270.7|18267.9|18271.2|18268.4|18272.2|18269.4|18266.7|18263.9|112
1711439400000|2024-03-26 07:50:00|18270.7|18267.9|18267.2|18264.4|18271.2|18268.4|18264.7|18261.9|97
1711439700000|2024-03-26 07:55:00|18267.7|18264.9|18266.2|18263.4|18273.7|18270.9|18264.7|18261.9|245
1711440000000|2024-03-26 08:00:00|18266.7|18263.9|18264|18262.6|18274|18272.6|18260.5|18259.1|958
1711440300000|2024-03-26 08:05:00|18265.5|18264.1|18264.5|18263.1|18267|18265.6|18261|18259.6|409
1711440600000|2024-03-26 08:10:00|18264|18262.6|18261|18259.6|18265|18263.6|18257|18255.6|376
1711440900000|2024-03-26 08:15:00|18261.5|18260.1|18262|18260.6|18271|18269.6|18260.5|18259.1|357
1711441200000|2024-03-26 08:20:00|18261|18259.6|18259.5|18258.1|18264|18262.6|18258|18256.6|235
1711441500000|2024-03-26 08:25:00|18260|18258.6|18267|18265.6|18267|18265.6|18256|18254.6|359
1711441800000|2024-03-26 08:30:00|18266.5|18265.1|18271|18269.6|18278|18276.6|18264|18262.6|528
1711442100000|2024-03-26 08:35:00|18270.5|18269.1|18268|18266.6|18272|18270.6|18262|18260.6|347
1711442400000|2024-03-26 08:40:00|18269|18267.6|18285|18283.6|18288|18286.6|18269|18267.6|357
1711442700000|2024-03-26 08:45:00|18286|18284.6|18283.5|18282.1|18290|18288.6|18280|18278.6|221
1711443000000|2024-03-26 08:50:00|18284|18282.6|18288|18286.6|18301.5|18300.1|18282.5|18281.1|496
1711443300000|2024-03-26 08:55:00|18287|18285.6|18280|18278.6|18289|18287.6|18278|18276.6|245
1711443600000|2024-03-26 09:00:00|18281|18279.6|18276.5|18275.1|18283|18281.6|18273.5|18272.1|242
1711443900000|2024-03-26 09:05:00|18277|18275.6|18292|18290.6|18292|18290.6|18276|18274.6|328
1711444200000|2024-03-26 09:10:00|18291.5|18290.1|18291|18289.6|18302|18300.6|18288|18286.6|550
1711444500000|2024-03-26 09:15:00|18292|18290.6|18308.5|18307.1|18309|18307.6|18289.5|18288.1|489
1711444800000|2024-03-26 09:20:00|18308|18306.6|18313|18311.6|18319|18317.6|18306.5|18305.1|572
1711445100000|2024-03-26 09:25:00|18312.5|18311.1|18310|18308.6|18319|18317.6|18309|18307.6|309
1711445400000|2024-03-26 09:30:00|18310.5|18309.1|18316|18314.6|18319.5|18318.1|18309|18307.6|245
1711445700000|2024-03-26 09:35:00|18316.5|18315.1|18313.5|18312.1|18317|18315.6|18311.5|18310.1|164
1711446000000|2024-03-26 09:40:00|18313|18311.6|18311|18309.6|18313.5|18312.1|18306|18304.6|280
1711446300000|2024-03-26 09:45:00|18311.5|18310.1|18316.5|18315.1|18318|18316.6|18311|18309.6|133
1711446600000|2024-03-26 09:50:00|18316|18314.6|18315.5|18314.1|18319.5|18318.1|18313|18311.6|167
1711446900000|2024-03-26 09:55:00|18316|18314.6|18322|18320.6|18323|18321.6|18314.5|18313.1|215
1711447200000|2024-03-26 10:00:00|18322.5|18321.1|18346.5|18345.1|18348|18346.6|18322.5|18321.1|967
1711447500000|2024-03-26 10:05:00|18346|18344.6|18344|18342.6|18348|18346.6|18341.5|18340.1|436
1711447800000|2024-03-26 10:10:00|18346|18344.6|18357|18355.6|18362|18360.6|18345.5|18344.1|893
1711448100000|2024-03-26 10:15:00|18356.5|18355.1|18354|18352.6|18361|18359.6|18352|18350.6|357
1711448400000|2024-03-26 10:20:00|18353.5|18352.1|18347|18345.6|18355|18353.6|18347|18345.6|251
1711448700000|2024-03-26 10:25:00|18347.5|18346.1|18348|18346.6|18351|18349.6|18345|18343.6|256
1711449000000|2024-03-26 10:30:00|18347|18345.6|18346.5|18345.1|18348|18346.6|18340|18338.6|230
1711449300000|2024-03-26 10:35:00|18347|18345.6|18349|18347.6|18355|18353.6|18346|18344.6|243
1711449600000|2024-03-26 10:40:00|18349.5|18348.1|18350|18348.6|18352|18350.6|18349|18347.6|127
1711449900000|2024-03-26 10:45:00|18351|18349.6|18351.5|18350.1|18357|18355.6|18349.5|18348.1|156
1711450200000|2024-03-26 10:50:00|18352|18350.6|18357.5|18356.1|18360|18358.6|18350|18348.6|162
1711450500000|2024-03-26 10:55:00|18358|18356.6|18360|18358.6|18361|18359.6|18350|18348.6|209
1711450800000|2024-03-26 11:00:00|18359.5|18358.1|18363|18361.6|18364|18362.6|18356.5|18355.1|196
1711451100000|2024-03-26 11:05:00|18362.5|18361.1|18357|18355.6|18367.5|18366.1|18357|18355.6|229
1711451400000|2024-03-26 11:10:00|18357.5|18356.1|18359.5|18358.1|18361|18359.6|18355|18353.6|201
1711451700000|2024-03-26 11:15:00|18359|18357.6|18368|18366.6|18372|18370.6|18359|18357.6|433
1711452000000|2024-03-26 11:20:00|18368.5|18367.1|18378|18376.6|18378.5|18377.1|18367|18365.6|299
1711452300000|2024-03-26 11:25:00|18378.5|18377.1|18373|18371.6|18380|18378.6|18372|18370.6|320
1711452600000|2024-03-26 11:30:00|18373.5|18372.1|18379|18377.6|18384|18382.6|18372|18370.6|283
1711452900000|2024-03-26 11:35:00|18378|18376.6|18381.5|18380.1|18384|18382.6|18378|18376.6|201
1711453200000|2024-03-26 11:40:00|18382|18380.6|18380|18378.6|18391|18389.6|18380|18378.6|300
1711453500000|2024-03-26 11:45:00|18380.5|18379.1|18384|18382.6|18387|18385.6|18379|18377.6|233
1711453800000|2024-03-26 11:50:00|18383.5|18382.1|18390|18388.6|18391|18389.6|18383|18381.6|206
1711454100000|2024-03-26 11:55:00|18389.5|18388.1|18400|18398.6|18400|18398.6|18387|18385.6|375
1711454400000|2024-03-26 12:00:00|18399.5|18398.1|18395|18393.6|18400|18398.6|18391|18389.6|327
1711454700000|2024-03-26 12:05:00|18395.5|18394.1|18391|18389.6|18395.5|18394.1|18386|18384.6|410
1711455000000|2024-03-26 12:10:00|18391.5|18390.1|18398|18396.6|18401|18399.6|18391|18389.6|267
1711455300000|2024-03-26 12:15:00|18397.5|18396.1|18399|18397.6|18399|18397.6|18392.5|18391.1|184
1711455600000|2024-03-26 12:20:00|18398|18396.6|18404|18402.6|18408|18406.6|18394.5|18393.1|458
1711455900000|2024-03-26 12:25:00|18403|18401.6|18401.5|18400.1|18403|18401.6|18397|18395.6|435
1711456200000|2024-03-26 12:30:00|18401|18399.6|18387.5|18386.1|18402.5|18401.1|18387|18385.6|505
1711456500000|2024-03-26 12:35:00|18388|18386.6|18395|18393.6|18395.5|18394.1|18381|18379.6|334
1711456800000|2024-03-26 12:40:00|18396|18394.6|18387|18385.6|18396|18394.6|18384|18382.6|268
1711457100000|2024-03-26 12:45:00|18386.5|18385.1|18396.7|18395.3|18398.7|18397.3|18386|18384.6|240
1711457400000|2024-03-26 12:50:00|18396.2|18394.8|18403.7|18402.3|18406.7|18405.3|18394.2|18392.8|231
1711457700000|2024-03-26 12:55:00|18403.2|18401.8|18405.2|18403.8|18405.2|18403.8|18396.2|18394.8|199
1711458000000|2024-03-26 13:00:00|18404.7|18403.3|18403.2|18401.8|18405.2|18403.8|18399.2|18397.8|220
1711458300000|2024-03-26 13:05:00|18403.7|18402.3|18395.2|18393.8|18408.2|18406.8|18394.2|18392.8|126
1711458600000|2024-03-26 13:10:00|18395.7|18394.3|18384.2|18382.8|18395.7|18394.3|18383.7|18382.3|295
1711458900000|2024-03-26 13:15:00|18383.7|18382.3|18381.2|18379.8|18384.2|18382.8|18371.2|18369.8|460
1711459200000|2024-03-26 13:20:00|18380.7|18379.3|18391.2|18389.8|18392.2|18390.8|18376.7|18375.3|299
1711459500000|2024-03-26 13:25:00|18390.2|18388.8|18386.2|18384.8|18391.2|18389.8|18380.7|18379.3|242
1711459800000|2024-03-26 13:30:00|18385.7|18384.3|18387.7|18386.3|18388.2|18386.8|18378.7|18377.3|356
1711460100000|2024-03-26 13:35:00|18387.2|18385.8|18395.2|18393.8|18400.2|18398.8|18387.2|18385.8|422
1711460400000|2024-03-26 13:40:00|18394.7|18393.3|18397.2|18395.8|18401.2|18399.8|18388.2|18386.8|281
1711460700000|2024-03-26 13:45:00|18396.7|18395.3|18385.2|18383.8|18396.7|18395.3|18379.2|18377.8|269
1711461000000|2024-03-26 13:50:00|18384.7|18383.3|18376.2|18374.8|18388.2|18386.8|18374.2|18372.8|330
1711461300000|2024-03-26 13:55:00|18375.7|18374.3|18384.7|18383.3|18384.7|18383.3|18370.2|18368.8|252
1711461600000|2024-03-26 14:00:00|18385.2|18383.8|18392.2|18390.8|18393.2|18391.8|18377.2|18375.8|354
1711461900000|2024-03-26 14:05:00|18391.7|18390.3|18385.2|18383.8|18394.2|18392.8|18384.2|18382.8|243
1711462200000|2024-03-26 14:10:00|18384.7|18383.3|18378.2|18376.8|18386.2|18384.8|18374.2|18372.8|327
1711462500000|2024-03-26 14:15:00|18378.7|18377.3|18386.2|18384.8|18389.2|18387.8|18378.7|18377.3|287
1711462800000|2024-03-26 14:20:00|18385.7|18384.3|18392.7|18391.3|18392.7|18391.3|18383.2|18381.8|167
1711463100000|2024-03-26 14:25:00|18393.2|18391.8|18393.2|18391.8|18396.2|18394.8|18390.2|18388.8|278
1711463400000|2024-03-26 14:30:00|18392.7|18391.3|18400.2|18398.8|18403.2|18401.8|18392.2|18390.8|531
1711463700000|2024-03-26 14:35:00|18400.7|18399.3|18403.2|18401.8|18408.2|18406.8|18396.2|18394.8|323
1711464000000|2024-03-26 14:40:00|18402.7|18401.3|18401.2|18399.8|18404.2|18402.8|18396.7|18395.3|400
1711464300000|2024-03-26 14:45:00|18401.7|18400.3|18410.2|18408.8|18411.2|18409.8|18401.2|18399.8|429
1711464600000|2024-03-26 14:50:00|18411.2|18409.8|18408.7|18407.3|18414.7|18413.3|18406.2|18404.8|337
1711464900000|2024-03-26 14:55:00|18408.2|18406.8|18401.7|18400.3|18410.2|18408.8|18396.2|18394.8|414
1711465200000|2024-03-26 15:00:00|18401.2|18399.8|18399.2|18397.8|18403.2|18401.8|18395.2|18393.8|692
1711465500000|2024-03-26 15:05:00|18400.2|18398.8|18389.2|18387.8|18400.2|18398.8|18387.2|18385.8|364
1711465800000|2024-03-26 15:10:00|18389.7|18388.3|18378.4|18377|18390.2|18388.8|18376.9|18375.5|368
1711466100000|2024-03-26 15:15:00|18377.9|18376.5|18379.9|18378.5|18381.9|18380.5|18374.4|18373|255
1711466400000|2024-03-26 15:20:00|18378.9|18377.5|18377.9|18376.5|18383.9|18382.5|18376.9|18375.5|259
1711466700000|2024-03-26 15:25:00|18377.4|18376|18371.9|18370.5|18379.9|18378.5|18370.9|18369.5|361
1711467000000|2024-03-26 15:30:00|18370.9|18369.5|18368.4|18367|18376.4|18375|18367.9|18366.5|315
1711467300000|2024-03-26 15:35:00|18367.9|18366.5|18360.9|18359.5|18369.9|18368.5|18358.9|18357.5|590
1711467600000|2024-03-26 15:40:00|18361.4|18360|18367.9|18366.5|18367.9|18366.5|18361.4|18360|209
1711467900000|2024-03-26 15:45:00|18367.4|18366|18366.9|18365.5|18369.9|18368.5|18363.9|18362.5|302
1711468200000|2024-03-26 15:50:00|18366.4|18365|18374.9|18373.5|18376.4|18375|18365.9|18364.5|311
1711468500000|2024-03-26 15:55:00|18375.4|18374|18380.9|18379.5|18382.4|18381|18375.4|18374|352
1711468800000|2024-03-26 16:00:00|18380.4|18379|18379.9|18378.5|18387.4|18386|18379.9|18378.5|344
1711469100000|2024-03-26 16:05:00|18380.4|18379|18390.9|18389.5|18391.4|18390|18379.9|18378.5|512
1711469400000|2024-03-26 16:10:00|18391.4|18390|18399.9|18398.5|18399.9|18398.5|18390.4|18389|382
1711469700000|2024-03-26 16:15:00|18399.4|18398|18393.9|18392.5|18401.9|18400.5|18393.9|18392.5|537
1711470000000|2024-03-26 16:20:00|18394.4|18393|18393.9|18392.5|18396.9|18395.5|18390.9|18389.5|462
1711470300000|2024-03-26 16:25:00|18394.4|18393|18400.9|18399.5|18403.9|18402.5|18391.9|18390.5|1234
1711470600000|2024-03-26 16:30:00|18401.6|18398.8|18394.6|18391.8|18401.6|18398.8|18393.1|18390.3|1063
1711470900000|2024-03-26 16:35:00|18394.1|18391.3|18394.6|18391.8|18395.1|18392.3|18389.6|18386.8|550
1711471200000|2024-03-26 16:40:00|18395.1|18392.3|18395.6|18392.8|18399.6|18396.8|18394.6|18391.8|312
1711471500000|2024-03-26 16:45:00|18395.1|18392.3|18396.6|18393.8|18402.6|18399.8|18393.6|18390.8|171
1711471800000|2024-03-26 16:50:00|18397.1|18394.3|18395.6|18392.8|18397.6|18394.8|18394.6|18391.8|690
1711472100000|2024-03-26 16:55:00|18396.6|18393.8|18390.6|18387.8|18397.6|18394.8|18386.6|18383.8|330
1711472400000|2024-03-26 17:00:00|18391.1|18388.3|18390.1|18387.3|18394.1|18391.3|18386.6|18383.8|264
1711472700000|2024-03-26 17:05:00|18390.6|18387.8|18389.6|18386.8|18393.6|18390.8|18389.1|18386.3|106
1711473000000|2024-03-26 17:10:00|18390.1|18387.3|18388.6|18385.8|18391.6|18388.8|18386.6|18383.8|83
1711473300000|2024-03-26 17:15:00|18388.1|18385.3|18382.1|18379.3|18388.6|18385.8|18380.6|18377.8|104
1711473600000|2024-03-26 17:20:00|18381.6|18378.8|18376.6|18373.8|18383.6|18380.8|18376.1|18373.3|158
1711473900000|2024-03-26 17:25:00|18376.1|18373.3|18378.6|18375.8|18380.6|18377.8|18375.1|18372.3|153
1711474200000|2024-03-26 17:30:00|18379.1|18376.3|18379.6|18376.8|18380.1|18377.3|18376.6|18373.8|79
1711474500000|2024-03-26 17:35:00|18379.1|18376.3|18375.6|18372.8|18381.1|18378.3|18375.6|18372.8|90
1711474800000|2024-03-26 17:40:00|18376.1|18373.3|18373.6|18370.8|18377.6|18374.8|18372.6|18369.8|39
1711475100000|2024-03-26 17:45:00|18374.1|18371.3|18375.6|18372.8|18376.6|18373.8|18371.6|18368.8|78
1711475400000|2024-03-26 17:50:00|18375.1|18372.3|18380.1|18377.3|18381.6|18378.8|18375.1|18372.3|46
1711475700000|2024-03-26 17:55:00|18380.6|18377.8|18382.1|18379.3|18385.6|18382.8|18379.6|18376.8|95
1711476000000|2024-03-26 18:00:00|18382.6|18379.8|18385.6|18382.8|18387.1|18384.3|18382.6|18379.8|47
1711476300000|2024-03-26 18:05:00|18386.1|18383.3|18384.6|18381.8|18389.6|18386.8|18384.6|18381.8|53
1711476600000|2024-03-26 18:10:00|18385.1|18382.3|18386.6|18383.8|18386.6|18383.8|18384.1|18381.3|22
1711476900000|2024-03-26 18:15:00|18386.1|18383.3|18385.1|18382.3|18388.6|18385.8|18384.1|18381.3|44
1711477200000|2024-03-26 18:20:00|18385.6|18382.8|18387.6|18384.8|18388.1|18385.3|18382.6|18379.8|28
1711477500000|2024-03-26 18:25:00|18388.1|18385.3|18388.1|18385.3|18388.6|18385.8|18384.6|18381.8|45
1711477800000|2024-03-26 18:30:00|18387.6|18384.8|18388.6|18385.8|18391.1|18388.3|18387.6|18384.8|36
1711478100000|2024-03-26 18:35:00|18389.1|18386.3|18383.1|18380.3|18390.1|18387.3|18382.6|18379.8|83
1711478400000|2024-03-26 18:40:00|18383.6|18380.8|18381.6|18378.8|18384.1|18381.3|18379.6|18376.8|55
1711478700000|2024-03-26 18:45:00|18381.1|18378.3|18381.6|18378.8|18383.6|18380.8|18380.1|18377.3|18
1711479000000|2024-03-26 18:50:00|18381.1|18378.3|18384.6|18381.8|18385.6|18382.8|18380.1|18377.3|38
1711479300000|2024-03-26 18:55:00|18385.1|18382.3|18387.6|18384.8|18389.6|18386.8|18384.1|18381.3|51
1711479600000|2024-03-26 19:00:00|18387.1|18384.3|18384.6|18381.8|18387.6|18384.8|18384.6|18381.8|48
1711479900000|2024-03-26 19:05:00|18384.1|18381.3|18387.1|18384.3|18387.6|18384.8|18382.6|18379.8|41
1711480200000|2024-03-26 19:10:00|18386.6|18383.8|18385.6|18382.8|18389.1|18386.3|18383.6|18380.8|49
1711480500000|2024-03-26 19:15:00|18386.1|18383.3|18383.6|18380.8|18387.6|18384.8|18383.6|18380.8|28
1711480800000|2024-03-26 19:20:00|18383.1|18380.3|18380.6|18377.8|18383.1|18380.3|18379.6|18376.8|70
1711481100000|2024-03-26 19:25:00|18380.1|18377.3|18374.6|18371.8|18382.6|18379.8|18370.6|18367.8|72
1711481400000|2024-03-26 19:30:00|18374.1|18371.3|18370.6|18367.8|18374.6|18371.8|18365.1|18362.3|212
1711481700000|2024-03-26 19:35:00|18371.1|18368.3|18368.6|18365.8|18372.6|18369.8|18366.6|18363.8|95
1711482000000|2024-03-26 19:40:00|18368.1|18365.3|18361.6|18358.8|18374.6|18371.8|18359.6|18356.8|127
1711482300000|2024-03-26 19:45:00|18362.1|18359.3|18361.6|18358.8|18366.6|18363.8|18359.6|18356.8|201
1711482600000|2024-03-26 19:50:00|18362.1|18359.3|18360.6|18357.8|18362.6|18359.8|18356.6|18353.8|253
1711482900000|2024-03-26 19:55:00|18361.1|18358.3|18351.6|18348.8|18361.1|18358.3|18348.1|18345.3|513
1711483200000|2024-03-26 20:00:00|18351.1|18348.3|18355.6|18352.8|18359.6|18356.8|18350.1|18347.3|122
1711483500000|2024-03-26 20:05:00|18356.1|18353.3|18352.6|18349.8|18356.1|18353.3|18352.6|18349.8|62
1711483800000|2024-03-26 20:10:00|18353.1|18350.3|18361.6|18358.8|18361.6|18358.8|18353.1|18350.3|109
1711484100000|2024-03-26 20:15:00|18361.1|18358.3|18361.6|18358.8|18364.6|18361.8|18358.6|18355.8|115
1711484400000|2024-03-26 20:20:00|18362.6|18359.8|18364.6|18361.8|18365.6|18362.8|18361.6|18358.8|76
1711484700000|2024-03-26 20:25:00|18365.6|18362.8|18363.6|18360.8|18366.1|18363.3|18363.1|18360.3|58
1711485000000|2024-03-26 20:30:00|18364.1|18361.3|18370.6|18367.8|18370.6|18367.8|18364.1|18361.3|103
1711485300000|2024-03-26 20:35:00|18371.1|18368.3|18368.6|18365.8|18371.6|18368.8|18368.6|18365.8|54
1711485600000|2024-03-26 20:40:00|18367.6|18364.8|18367.6|18364.8|18368.6|18365.8|18366.6|18363.8|14
1711485900000|2024-03-26 20:45:00|18367.1|18364.3|18369.6|18366.8|18371.6|18368.8|18367.1|18364.3|50
1711486200000|2024-03-26 20:50:00|18370.6|18367.8|18374.6|18371.8|18375.1|18372.3|18370.6|18367.8|99
1711486500000|2024-03-26 20:55:00|18374.1|18371.3|18377.1|18374.3|18377.6|18374.8|18372.6|18369.8|107
1711486800000|2024-03-26 21:00:00|18378.4|18371.4|18378.2|18371.2|18380.7|18373.7|18377.8|18370.8|9
1711487100000|2024-03-26 21:05:00|18377.6|18370.6|18379.7|18372.7|18379.8|18372.8|18377|18370|0
1711487400000|2024-03-26 21:10:00|18379.9|18372.9|18378.5|18371.5|18380.5|18373.5|18378|18371|0
1711487700000|2024-03-26 21:15:00|18380.8|18373.8|18380.2|18373.2|18381.1|18374.1|18379.8|18372.8|0
1711488000000|2024-03-26 21:20:00|18381|18374|18380.9|18373.9|18382.7|18375.7|18380.6|18373.6|0
1711488300000|2024-03-26 21:25:00|18380.8|18373.8|18378.9|18371.9|18380.8|18373.8|18378.7|18371.7|0
1711488600000|2024-03-26 21:30:00|18378.7|18371.7|18378.5|18371.5|18378.8|18371.8|18377.7|18370.7|0
1711488900000|2024-03-26 21:35:00|18378.4|18371.4|18378.7|18371.7|18378.7|18371.7|18377.7|18370.7|0
1711489200000|2024-03-26 21:40:00|18379.1|18372.1|18380|18373|18380.8|18373.8|18378.9|18371.9|0
1711489500000|2024-03-26 21:45:00|18379.3|18372.3|18380.1|18373.1|18380.1|18373.1|18379.1|18372.1|0
1711489800000|2024-03-26 21:50:00|18380.6|18373.6|18380.1|18373.1|18380.8|18373.8|18380.1|18373.1|0
1711490100000|2024-03-26 21:55:00|18380.2|18373.2|18382.2|18375.2|18382.6|18375.6|18380|18373|0
1711490400000|2024-03-26 22:00:00|18376.6|18369.6|18378.8|18371.8|18380.5|18373.5|18371.3|18364.3|0
1711490700000|2024-03-26 22:05:00|18379.2|18372.2|18379.4|18372.4|18380.3|18373.3|18376.7|18369.7|0
1711491000000|2024-03-26 22:10:00|18379.8|18372.8|18379.4|18372.4|18379.8|18372.8|18377.3|18370.3|0
1711491300000|2024-03-26 22:15:00|18379.8|18372.8|18379.4|18372.4|18380.3|18373.3|18378.1|18371.1|0
1711491600000|2024-03-26 22:20:00|18379.5|18372.5|18379.4|18372.4|18379.5|18372.5|18378.6|18371.6|0
1711491900000|2024-03-26 22:25:00|18379|18372|18383.2|18376.2|18383.4|18376.4|18378.5|18371.5|0
1711492200000|2024-03-26 22:30:00|18382.3|18375.3|18378.7|18371.7|18382.3|18375.3|18377.9|18370.9|0
1711492500000|2024-03-26 22:35:00|18378.3|18371.3|18378.5|18371.5|18379.4|18372.4|18377.9|18370.9|0
1711492800000|2024-03-26 22:40:00|18378.9|18371.9|18377.8|18370.8|18379.5|18372.5|18377.5|18370.5|0
1711493100000|2024-03-26 22:45:00|18378.7|18371.7|18380.2|18373.2|18383.1|18376.1|18378.7|18371.7|0
1711493400000|2024-03-26 22:50:00|18379.7|18372.7|18382|18375|18382|18375|18379.7|18372.7|0
1711493700000|2024-03-26 22:55:00|18381.6|18374.6|18380.2|18373.2|18381.6|18374.6|18379.3|18372.3|0
1711494000000|2024-03-26 23:00:00|18379.7|18372.7|18380.1|18373.1|18380.2|18373.2|18376.6|18369.6|0
1711494300000|2024-03-26 23:05:00|18380.3|18373.3|18381.4|18374.4|18382.3|18375.3|18380.3|18373.3|0
1711494600000|2024-03-26 23:10:00|18380.9|18373.9|18382.4|18375.4|18383.3|18376.3|18380.5|18373.5|0
1711494900000|2024-03-26 23:15:00|18382.9|18375.9|18384.7|18377.7|18384.7|18377.7|18382.9|18375.9|0
1711495200000|2024-03-26 23:20:00|18383.8|18376.8|18383.8|18376.8|18384.7|18377.7|18383.8|18376.8|0
1711495500000|2024-03-26 23:25:00|18384.7|18377.7|18384.7|18377.7|18386.5|18379.5|18384.2|18377.2|0
1711495800000|2024-03-26 23:30:00|18384.1|18377.1|18385.1|18378.1|18385.1|18378.1|18384.1|18377.1|0
1711496100000|2024-03-26 23:35:00|18384.7|18377.7|18383.3|18376.3|18386|18379|18383.3|18376.3|0
1711496400000|2024-03-26 23:40:00|18384.2|18377.2|18385.2|18378.2|18385.9|18378.9|18383.7|18376.7|0
1711496700000|2024-03-26 23:45:00|18385.6|18378.6|18389.1|18382.1|18390|18383|18385.6|18378.6|0
1711497000000|2024-03-26 23:50:00|18390|18383|18390|18383|18390|18383|18389.1|18382.1|0
1711497300000|2024-03-26 23:55:00|18390.9|18383.9|18390.9|18383.9|18390.9|18383.9|18390|18383|0
1711497600000|2024-03-27 00:00:00|18387.7|18380.7|18385.7|18378.7|18387.7|18380.7|18384.9|18377.9|0
1711497900000|2024-03-27 00:05:00|18386.6|18379.6|18386.9|18379.9|18386.9|18379.9|18384.9|18377.9|0
1711498200000|2024-03-27 00:10:00|18387.3|18380.3|18386.9|18379.9|18388.7|18381.7|18385.5|18378.5|0
1711498500000|2024-03-27 00:15:00|18386.7|18381.7|18386.2|18381.2|18388.2|18383.2|18383.7|18378.7|50
1711498800000|2024-03-27 00:20:00|18386.7|18381.7|18386.2|18381.2|18389.2|18384.2|18385.2|18380.2|16
1711499100000|2024-03-27 00:25:00|18386.7|18381.7|18388.2|18383.2|18390.2|18385.2|18386.2|18381.2|9
1711499400000|2024-03-27 00:30:00|18388.7|18383.7|18388.2|18383.2|18390.2|18385.2|18387.7|18382.7|11
1711499700000|2024-03-27 00:35:00|18388.7|18383.7|18395.2|18390.2|18397.2|18392.2|18388.7|18383.7|17
1711500000000|2024-03-27 00:40:00|18394.7|18389.7|18389.2|18384.2|18394.7|18389.7|18388.7|18383.7|7
1711500300000|2024-03-27 00:45:00|18388.7|18383.7|18394.7|18389.7|18395.2|18390.2|18388.7|18383.7|3
1711500600000|2024-03-27 00:50:00|18395.2|18390.2|18400.7|18395.7|18404.2|18399.2|18394.7|18389.7|3
1711500900000|2024-03-27 00:55:00|18400.2|18395.2|18399.2|18394.2|18403.7|18398.7|18398.7|18393.7|3
1711501200000|2024-03-27 01:00:00|18399.7|18394.7|18395.2|18390.2|18400.2|18395.2|18395.2|18390.2|15
1711501500000|2024-03-27 01:05:00|18394.7|18389.7|18398.7|18393.7|18398.7|18393.7|18393.7|18388.7|13
1711501800000|2024-03-27 01:10:00|18398.2|18393.2|18402.2|18397.2|18402.2|18397.2|18396.2|18391.2|26
1711502100000|2024-03-27 01:15:00|18401.7|18396.7|18399.7|18394.7|18404.2|18399.2|18398.2|18393.2|6
1711502400000|2024-03-27 01:20:00|18400.2|18395.2|18392.7|18387.7|18400.2|18395.2|18392.2|18387.2|19
1711502700000|2024-03-27 01:25:00|18391.7|18386.7|18395.2|18390.2|18395.2|18390.2|18389.7|18384.7|34
1711503000000|2024-03-27 01:30:00|18394.7|18389.7|18397.7|18392.7|18399.2|18394.2|18392.7|18387.7|18
1711503300000|2024-03-27 01:35:00|18397.2|18392.2|18391.7|18386.7|18397.7|18392.7|18390.2|18385.2|13
1711503600000|2024-03-27 01:40:00|18392.2|18387.2|18392.2|18387.2|18394.2|18389.2|18390.2|18385.2|35
1711503900000|2024-03-27 01:45:00|18391.7|18386.7|18395.7|18390.7|18395.7|18390.7|18390.7|18385.7|8
1711504200000|2024-03-27 01:50:00|18396.2|18391.2|18397.2|18392.2|18397.2|18392.2|18390.7|18385.7|6
1711504500000|2024-03-27 01:55:00|18396.7|18391.7|18400.2|18395.2|18400.7|18395.7|18396.7|18391.7|5
1711504800000|2024-03-27 02:00:00|18400.7|18395.7|18397.2|18392.2|18400.7|18395.7|18395.7|18390.7|4
1711505100000|2024-03-27 02:05:00|18396.7|18391.7|18395.2|18390.2|18398.7|18393.7|18395.2|18390.2|1
1711505400000|2024-03-27 02:10:00|18394.7|18389.7|18392.7|18387.7|18394.7|18389.7|18392.7|18387.7|2
1711505700000|2024-03-27 02:15:00|18393.2|18388.2|18395.7|18390.7|18395.7|18390.7|18392.7|18387.7|15
1711506000000|2024-03-27 02:20:00|18395.2|18390.2|18398.2|18393.2|18399.2|18394.2|18395.2|18390.2|4
1711506300000|2024-03-27 02:25:00|18397.7|18392.7|18398.2|18393.2|18398.7|18393.7|18397.2|18392.2|0
1711506600000|2024-03-27 02:30:00|18398.7|18393.7|18401.7|18396.7|18403.2|18398.2|18398.2|18393.2|7
1711506900000|2024-03-27 02:35:00|18401.2|18396.2|18399.2|18394.2|18402.7|18397.7|18397.2|18392.2|4
1711507200000|2024-03-27 02:40:00|18398.7|18393.7|18396.7|18391.7|18399.2|18394.2|18395.2|18390.2|2
1711507500000|2024-03-27 02:45:00|18396.2|18391.2|18395.7|18390.7|18398.2|18393.2|18395.7|18390.7|0
1711507800000|2024-03-27 02:50:00|18395.2|18390.2|18396.2|18391.2|18396.7|18391.7|18395.2|18390.2|0
1711508100000|2024-03-27 02:55:00|18396.7|18391.7|18397.7|18392.7|18397.7|18392.7|18396.7|18391.7|0
1711508400000|2024-03-27 03:00:00|18398.2|18393.2|18398.7|18393.7|18399.7|18394.7|18398.2|18393.2|3
1711508700000|2024-03-27 03:05:00|18398.2|18393.2|18401.2|18396.2|18401.2|18396.2|18397.7|18392.7|3
1711509000000|2024-03-27 03:10:00|18400.2|18395.2|18401.2|18396.2|18401.2|18396.2|18398.2|18393.2|4
1711509300000|2024-03-27 03:15:00|18400.7|18395.7|18401.2|18396.2|18401.2|18396.2|18400.2|18395.2|4
1711509600000|2024-03-27 03:20:00|18400.7|18395.7|18401.2|18396.2|18401.7|18396.7|18399.2|18394.2|11
1711509900000|2024-03-27 03:25:00|18401.7|18396.7|18404.2|18399.2|18404.7|18399.7|18401.2|18396.2|8
1711510200000|2024-03-27 03:30:00|18403.7|18398.7|18403.7|18398.7|18404.2|18399.2|18401.7|18396.7|2
1711510500000|2024-03-27 03:35:00|18404.2|18399.2|18404.7|18399.7|18407.7|18402.7|18404.2|18399.2|10
1711510800000|2024-03-27 03:40:00|18404.2|18399.2|18404.2|18399.2|18405.2|18400.2|18400.7|18395.7|10
1711511100000|2024-03-27 03:45:00|18404.7|18399.7|18403.2|18398.2|18405.2|18400.2|18402.7|18397.7|3
1711511400000|2024-03-27 03:50:00|18402.7|18397.7|18402.2|18397.2|18402.7|18397.7|18402.2|18397.2|0
1711511700000|2024-03-27 03:55:00|18403.2|18398.2|18402.2|18397.2|18403.2|18398.2|18402.2|18397.2|2
1711512000000|2024-03-27 04:00:00|18401.7|18396.7|18402.2|18397.2|18402.7|18397.7|18401.7|18396.7|4
1711512300000|2024-03-27 04:05:00|18401.7|18396.7|18405.2|18400.2|18406.2|18401.2|18401.2|18396.2|3
1711512600000|2024-03-27 04:10:00|18404.7|18399.7|18406.2|18401.2|18408.2|18403.2|18404.2|18399.2|0
1711512900000|2024-03-27 04:15:00|18406.7|18401.7|18407.2|18402.2|18408.2|18403.2|18406.2|18401.2|9
1711513200000|2024-03-27 04:20:00|18406.7|18401.7|18406.7|18401.7|18407.2|18402.2|18405.2|18400.2|4
1711513500000|2024-03-27 04:25:00|18406.2|18401.2|18408.2|18403.2|18408.2|18403.2|18406.2|18401.2|1
1711513800000|2024-03-27 04:30:00|18407.7|18402.7|18410.2|18405.2|18411.2|18406.2|18407.2|18402.2|5
1711514100000|2024-03-27 04:35:00|18410.7|18405.7|18411.2|18406.2|18412.2|18407.2|18409.7|18404.7|5
1711514400000|2024-03-27 04:40:00|18410.7|18405.7|18410.2|18405.2|18411.7|18406.7|18409.7|18404.7|9
1711514700000|2024-03-27 04:45:00|18410.7|18405.7|18408.2|18403.2|18410.7|18405.7|18407.2|18402.2|7
1711515000000|2024-03-27 04:50:00|18408.7|18403.7|18411.2|18406.2|18411.2|18406.2|18408.7|18403.7|14
1711515300000|2024-03-27 04:55:00|18410.7|18405.7|18414.2|18409.2|18414.7|18409.7|18410.2|18405.2|3
1711515600000|2024-03-27 05:00:00|18414.7|18409.7|18413.2|18408.2|18415.7|18410.7|18413.2|18408.2|12
1711515900000|2024-03-27 05:05:00|18412.7|18407.7|18414.2|18409.2|18414.2|18409.2|18411.2|18406.2|13
1711516200000|2024-03-27 05:10:00|18413.7|18408.7|18412.2|18407.2|18414.2|18409.2|18411.2|18406.2|4
1711516500000|2024-03-27 05:15:00|18411.7|18406.7|18413.2|18408.2|18413.2|18408.2|18411.2|18406.2|1
1711516800000|2024-03-27 05:20:00|18413.7|18408.7|18412.2|18407.2|18413.7|18408.7|18411.2|18406.2|3
1711517100000|2024-03-27 05:25:00|18412.7|18407.7|18412.2|18407.2|18413.2|18408.2|18410.2|18405.2|2
1711517400000|2024-03-27 05:30:00|18412.7|18407.7|18409.2|18404.2|18413.2|18408.2|18409.2|18404.2|5
1711517700000|2024-03-27 05:35:00|18408.7|18403.7|18413.2|18408.2|18413.2|18408.2|18408.7|18403.7|11
1711518000000|2024-03-27 05:40:00|18412.7|18407.7|18418.2|18413.2|18419.2|18414.2|18411.7|18406.7|15
1711518300000|2024-03-27 05:45:00|18418.7|18413.7|18419.2|18414.2|18420.2|18415.2|18417.2|18412.2|6
1711518600000|2024-03-27 05:50:00|18419.7|18414.7|18414.2|18409.2|18419.7|18414.7|18413.2|18408.2|14
1711518900000|2024-03-27 05:55:00|18413.7|18408.7|18408.2|18403.2|18414.2|18409.2|18407.2|18402.2|29
1711519200000|2024-03-27 06:00:00|18409.2|18404.2|18408.7|18403.7|18409.7|18404.7|18403.7|18398.7|40
1711519500000|2024-03-27 06:05:00|18409.2|18404.2|18404.2|18399.2|18409.7|18404.7|18403.2|18398.2|23
1711519800000|2024-03-27 06:10:00|18404.7|18399.7|18407.2|18402.2|18409.7|18404.7|18404.7|18399.7|15
1711520100000|2024-03-27 06:15:00|18407.7|18402.7|18404.2|18399.2|18408.2|18403.2|18404.2|18399.2|7
1711520400000|2024-03-27 06:20:00|18404.7|18399.7|18402.2|18397.2|18405.2|18400.2|18402.2|18397.2|18
1711520700000|2024-03-27 06:25:00|18402.7|18397.7|18404.2|18399.2|18405.2|18400.2|18402.2|18397.2|7
1711521000000|2024-03-27 06:30:00|18403.7|18398.7|18402.2|18397.2|18404.7|18399.7|18399.2|18394.2|15
1711521300000|2024-03-27 06:35:00|18402.7|18397.7|18404.2|18399.2|18404.7|18399.7|18402.2|18397.2|12
1711521600000|2024-03-27 06:40:00|18403.7|18398.7|18403.7|18398.7|18403.7|18398.7|18399.2|18394.2|25
1711521900000|2024-03-27 06:45:00|18403.2|18398.2|18418.2|18413.2|18418.7|18413.7|18403.2|18398.2|178
1711522200000|2024-03-27 06:50:00|18417.7|18412.7|18408.7|18403.7|18417.7|18412.7|18408.7|18403.7|56
1711522500000|2024-03-27 06:55:00|18408.2|18403.2|18404.2|18399.2|18411.2|18406.2|18404.2|18399.2|32
1711522800000|2024-03-27 07:00:00|18403.1|18400.3|18396.6|18393.8|18403.1|18400.3|18389.1|18386.3|202
1711523100000|2024-03-27 07:05:00|18395.1|18392.3|18395.1|18392.3|18400.6|18397.8|18388.6|18385.8|178
1711523400000|2024-03-27 07:10:00|18396.1|18393.3|18387.1|18384.3|18399.1|18396.3|18386.1|18383.3|116
1711523700000|2024-03-27 07:15:00|18386.6|18383.8|18387.1|18384.3|18392.1|18389.3|18386.1|18383.3|61
1711524000000|2024-03-27 07:20:00|18386.6|18383.8|18389.1|18386.3|18389.6|18386.8|18386.6|18383.8|55
1711524300000|2024-03-27 07:25:00|18389.6|18386.8|18393.1|18390.3|18396.6|18393.8|18389.6|18386.8|131
1711524600000|2024-03-27 07:30:00|18392.6|18389.8|18392.6|18389.8|18397.6|18394.8|18391.1|18388.3|61
1711524900000|2024-03-27 07:35:00|18392.1|18389.3|18403.1|18400.3|18403.6|18400.8|18392.1|18389.3|76
1711525200000|2024-03-27 07:40:00|18404.1|18401.3|18403.6|18400.8|18404.6|18401.8|18400.6|18397.8|59
1711525500000|2024-03-27 07:45:00|18403.1|18400.3|18393.6|18390.8|18403.1|18400.3|18393.6|18390.8|66
1711525800000|2024-03-27 07:50:00|18393.1|18390.3|18396.1|18393.3|18397.1|18394.3|18391.6|18388.8|44
1711526100000|2024-03-27 07:55:00|18396.6|18393.8|18392.1|18389.3|18398.6|18395.8|18391.1|18388.3|168
1711526400000|2024-03-27 08:00:00|18391.4|18390|18396.9|18395.5|18405.9|18404.5|18390.4|18389|955
1711526700000|2024-03-27 08:05:00|18398.4|18397|18394.9|18393.5|18401.4|18400|18387.4|18386|606
1711527000000|2024-03-27 08:10:00|18394.4|18393|18391.9|18390.5|18394.9|18393.5|18385.9|18384.5|399
1711527300000|2024-03-27 08:15:00|18392.4|18391|18403.4|18402|18403.4|18402|18391.9|18390.5|340
1711527600000|2024-03-27 08:20:00|18402.9|18401.5|18414.4|18413|18414.4|18413|18401.9|18400.5|390
1711527900000|2024-03-27 08:25:00|18413.9|18412.5|18411.4|18410|18422.9|18421.5|18410.9|18409.5|530
1711528200000|2024-03-27 08:30:00|18410.9|18409.5|18411.9|18410.5|18419.9|18418.5|18408.9|18407.5|234
1711528500000|2024-03-27 08:35:00|18411.4|18410|18407.9|18406.5|18416.4|18415|18398.9|18397.5|387
1711528800000|2024-03-27 08:40:00|18408.4|18407|18417.2|18415.8|18419.7|18418.3|18402.9|18401.5|270
1711529100000|2024-03-27 08:45:00|18416.7|18415.3|18422.2|18420.8|18423.2|18421.8|18415.2|18413.8|226
1711529400000|2024-03-27 08:50:00|18421.7|18420.3|18417.2|18415.8|18424.2|18422.8|18415.2|18413.8|163
1711529700000|2024-03-27 08:55:00|18417.7|18416.3|18400.7|18399.3|18419.2|18417.8|18399.2|18397.8|360
1711530000000|2024-03-27 09:00:00|18401.2|18399.8|18429.2|18427.8|18430.2|18428.8|18399.2|18397.8|475
1711530300000|2024-03-27 09:05:00|18429.7|18428.3|18420.7|18419.3|18434.2|18432.8|18408.7|18407.3|639
1711530600000|2024-03-27 09:10:00|18421.2|18419.8|18412.7|18411.3|18425.2|18423.8|18412.2|18410.8|212
1711530900000|2024-03-27 09:15:00|18413.2|18411.8|18419.2|18417.8|18419.2|18417.8|18413.2|18411.8|109
1711531200000|2024-03-27 09:20:00|18418.7|18417.3|18411.2|18409.8|18420.2|18418.8|18408.2|18406.8|224
1711531500000|2024-03-27 09:25:00|18412.2|18410.8|18408.7|18407.3|18417.2|18415.8|18407.7|18406.3|137
1711531800000|2024-03-27 09:30:00|18409.7|18408.3|18408.7|18407.3|18416.2|18414.8|18407.2|18405.8|111
1711532100000|2024-03-27 09:35:00|18408.2|18406.8|18408.2|18406.8|18413.7|18412.3|18407.2|18405.8|158
1711532400000|2024-03-27 09:40:00|18407.7|18406.3|18425.2|18423.8|18426.2|18424.8|18407.2|18405.8|180
1711532700000|2024-03-27 09:45:00|18424.7|18423.3|18430.7|18429.3|18432.2|18430.8|18421.2|18419.8|178
1711533000000|2024-03-27 09:50:00|18430.2|18428.8|18429.7|18428.3|18432.7|18431.3|18426.7|18425.3|139
1711533300000|2024-03-27 09:55:00|18430.2|18428.8|18432.2|18430.8|18437.2|18435.8|18426.2|18424.8|264
1711533600000|2024-03-27 10:00:00|18432.7|18431.3|18442.2|18440.8|18442.7|18441.3|18432.7|18431.3|221
1711533900000|2024-03-27 10:05:00|18442.7|18441.3|18426.7|18425.3|18442.7|18441.3|18426.2|18424.8|241
1711534200000|2024-03-27 10:10:00|18427.2|18425.8|18431.7|18430.3|18432.7|18431.3|18422.2|18420.8|281
1711534500000|2024-03-27 10:15:00|18432.2|18430.8|18442.2|18440.8|18447.2|18445.8|18430.2|18428.8|281
1711534800000|2024-03-27 10:20:00|18441.7|18440.3|18448.7|18447.3|18451.2|18449.8|18441.2|18439.8|163
1711535100000|2024-03-27 10:25:00|18449.2|18447.8|18448.2|18446.8|18451.2|18449.8|18446.2|18444.8|167
1711535400000|2024-03-27 10:30:00|18448.7|18447.3|18453.2|18451.8|18454.7|18453.3|18448.2|18446.8|252
1711535700000|2024-03-27 10:35:00|18454.2|18452.8|18451.2|18449.8|18457.2|18455.8|18451.2|18449.8|154
1711536000000|2024-03-27 10:40:00|18450.2|18448.8|18454.7|18453.3|18457.2|18455.8|18448.2|18446.8|328
1711536300000|2024-03-27 10:45:00|18455.2|18453.8|18457.2|18455.8|18459.7|18458.3|18451.7|18450.3|267
1711536600000|2024-03-27 10:50:00|18457.7|18456.3|18454.2|18452.8|18460.2|18458.8|18452.2|18450.8|137
1711536900000|2024-03-27 10:55:00|18453.7|18452.3|18457.2|18455.8|18460.2|18458.8|18453.2|18451.8|107
1711537200000|2024-03-27 11:00:00|18457.7|18456.3|18443.2|18441.8|18460.2|18458.8|18441.2|18439.8|262
1711537500000|2024-03-27 11:05:00|18442.7|18441.3|18445.2|18443.8|18446.2|18444.8|18441.7|18440.3|127
1711537800000|2024-03-27 11:10:00|18445.7|18444.3|18451.2|18449.8|18451.7|18450.3|18444.7|18443.3|153
1711538100000|2024-03-27 11:15:00|18452.2|18450.8|18456.2|18454.8|18464.2|18462.8|18451.2|18449.8|396
1711538400000|2024-03-27 11:20:00|18456.7|18455.3|18464.2|18462.8|18465.7|18464.3|18456.2|18454.8|188
1711538700000|2024-03-27 11:25:00|18464.7|18463.3|18463.2|18461.8|18466.2|18464.8|18459.2|18457.8|137
1711539000000|2024-03-27 11:30:00|18463.7|18462.3|18474.2|18472.8|18475.2|18473.8|18463.2|18461.8|284
1711539300000|2024-03-27 11:35:00|18474.7|18473.3|18467.2|18465.8|18476.2|18474.8|18467.2|18465.8|352
1711539600000|2024-03-27 11:40:00|18467.7|18466.3|18465.2|18463.8|18469.7|18468.3|18464.2|18462.8|156
1711539900000|2024-03-27 11:45:00|18465.7|18464.3|18478.2|18476.8|18479.2|18477.8|18465.2|18463.8|237
1711540200000|2024-03-27 11:50:00|18478.7|18477.3|18468.7|18467.3|18481.2|18479.8|18467.2|18465.8|310
1711540500000|2024-03-27 11:55:00|18468.2|18466.8|18469.7|18468.3|18472.2|18470.8|18467.2|18465.8|153
1711540800000|2024-03-27 12:00:00|18469.2|18467.8|18477.2|18475.8|18478.2|18476.8|18469.2|18467.8|126
1711541100000|2024-03-27 12:05:00|18476.7|18475.3|18484.7|18483.3|18489.2|18487.8|18474.7|18473.3|399
1711541400000|2024-03-27 12:10:00|18485.2|18483.8|18485.2|18483.8|18491.7|18490.3|18484.2|18482.8|235
1711541700000|2024-03-27 12:15:00|18485.7|18484.3|18483.2|18481.8|18487.7|18486.3|18480.2|18478.8|223
1711542000000|2024-03-27 12:20:00|18482.7|18481.3|18486.2|18484.8|18487.2|18485.8|18479.2|18477.8|163
1711542300000|2024-03-27 12:25:00|18486.7|18485.3|18482.2|18480.8|18487.2|18485.8|18481.2|18479.8|150
1711542600000|2024-03-27 12:30:00|18482.7|18481.3|18495.2|18493.8|18495.7|18494.3|18482.7|18481.3|320
1711542900000|2024-03-27 12:35:00|18496.2|18494.8|18493.2|18491.8|18496.7|18495.3|18489.2|18487.8|390
1711543200000|2024-03-27 12:40:00|18492.7|18491.3|18491.7|18490.3|18493.7|18492.3|18487.2|18485.8|161
1711543500000|2024-03-27 12:45:00|18492.2|18490.8|18489.7|18488.3|18492.7|18491.3|18488.2|18486.8|177
1711543800000|2024-03-27 12:50:00|18490.2|18488.8|18497.7|18496.3|18498.7|18497.3|18490.2|18488.8|264
1711544100000|2024-03-27 12:55:00|18498.2|18496.8|18503.7|18502.3|18504.7|18503.3|18497.7|18496.3|433
1711544400000|2024-03-27 13:00:00|18504.2|18502.8|18507.7|18506.3|18508.7|18507.3|18502.7|18501.3|434
1711544700000|2024-03-27 13:05:00|18508.7|18507.3|18503.7|18502.3|18512.7|18511.3|18503.7|18502.3|539
1711545000000|2024-03-27 13:10:00|18504.2|18502.8|18505.7|18504.3|18509.7|18508.3|18501.7|18500.3|228
1711545300000|2024-03-27 13:15:00|18505.2|18503.8|18497.7|18496.3|18505.7|18504.3|18494.7|18493.3|424
1711545600000|2024-03-27 13:20:00|18497.2|18495.8|18498.7|18497.3|18500.7|18499.3|18493.2|18491.8|268
1711545900000|2024-03-27 13:25:00|18499.2|18497.8|18497.7|18496.3|18501.7|18500.3|18494.7|18493.3|223
1711546200000|2024-03-27 13:30:00|18497.2|18495.8|18498.7|18497.3|18504.7|18503.3|18490.7|18489.3|486
1711546500000|2024-03-27 13:35:00|18499.2|18497.8|18499.7|18498.3|18504.7|18503.3|18494.7|18493.3|384
1711546800000|2024-03-27 13:40:00|18499.2|18497.8|18489.7|18488.3|18503.2|18501.8|18488.7|18487.3|322
1711547100000|2024-03-27 13:45:00|18490.2|18488.8|18498.2|18496.8|18499.2|18497.8|18485.7|18484.3|427
1711547400000|2024-03-27 13:50:00|18498.7|18497.3|18482.7|18481.3|18500.7|18499.3|18480.7|18479.3|393
1711547700000|2024-03-27 13:55:00|18483.7|18482.3|18485.7|18484.3|18488.7|18487.3|18482.7|18481.3|459
1711548000000|2024-03-27 14:00:00|18486.2|18484.8|18477.2|18475.8|18487.7|18486.3|18469.7|18468.3|722
1711548300000|2024-03-27 14:05:00|18476.7|18475.3|18474.7|18473.3|18479.7|18478.3|18468.7|18467.3|328
1711548600000|2024-03-27 14:10:00|18475.2|18473.8|18491.7|18490.3|18492.7|18491.3|18474.7|18473.3|677
1711548900000|2024-03-27 14:15:00|18491.2|18489.8|18501.2|18499.8|18501.7|18500.3|18491.2|18489.8|848
1711549200000|2024-03-27 14:20:00|18501.7|18500.3|18499.7|18498.3|18504.7|18503.3|18498.7|18497.3|421
1711549500000|2024-03-27 14:25:00|18500.2|18498.8|18499.7|18498.3|18501.7|18500.3|18495.7|18494.3|291
1711549800000|2024-03-27 14:30:00|18500.2|18498.8|18504.7|18503.3|18507.2|18505.8|18498.7|18497.3|399
1711550100000|2024-03-27 14:35:00|18504.2|18502.8|18509.7|18508.3|18509.7|18508.3|18503.7|18502.3|287
1711550400000|2024-03-27 14:40:00|18509.2|18507.8|18504.7|18503.3|18514.7|18513.3|18503.7|18502.3|481
1711550700000|2024-03-27 14:45:00|18504.2|18502.8|18491.7|18490.3|18504.7|18503.3|18491.2|18489.8|595
1711551000000|2024-03-27 14:50:00|18492.2|18490.8|18500.7|18499.3|18501.7|18500.3|18489.7|18488.3|507
1711551300000|2024-03-27 14:55:00|18501.7|18500.3|18505.2|18503.8|18510.7|18509.3|18498.7|18497.3|235
1711551600000|2024-03-27 15:00:00|18504.2|18502.8|18508.7|18507.3|18511.7|18510.3|18502.7|18501.3|312
1711551900000|2024-03-27 15:05:00|18509.2|18507.8|18509.7|18508.3|18512.7|18511.3|18503.7|18502.3|646
1711552200000|2024-03-27 15:10:00|18510.2|18508.8|18510.7|18509.3|18510.7|18509.3|18505.2|18503.8|253
1711552500000|2024-03-27 15:15:00|18510.2|18508.8|18509.7|18508.3|18512.7|18511.3|18505.7|18504.3|313
1711552800000|2024-03-27 15:20:00|18509.2|18507.8|18506.7|18505.3|18510.2|18508.8|18505.7|18504.3|167
1711553100000|2024-03-27 15:25:00|18506.2|18504.8|18502.7|18501.3|18507.7|18506.3|18501.7|18500.3|230
1711553400000|2024-03-27 15:30:00|18502.2|18500.8|18493.7|18492.3|18502.7|18501.3|18492.7|18491.3|386
1711553700000|2024-03-27 15:35:00|18493.2|18491.8|18485.7|18484.3|18497.7|18496.3|18485.7|18484.3|488
1711554000000|2024-03-27 15:40:00|18486.2|18484.8|18492.7|18491.3|18496.2|18494.8|18483.7|18482.3|211
1711554300000|2024-03-27 15:45:00|18493.2|18491.8|18497.7|18496.3|18499.7|18498.3|18488.7|18487.3|365
1711554600000|2024-03-27 15:50:00|18497.2|18495.8|18495.7|18494.3|18498.7|18497.3|18493.7|18492.3|215
1711554900000|2024-03-27 15:55:00|18495.2|18493.8|18488.7|18487.3|18498.2|18496.8|18488.7|18487.3|176
1711555200000|2024-03-27 16:00:00|18488.2|18486.8|18480.7|18479.3|18491.2|18489.8|18479.7|18478.3|416
1711555500000|2024-03-27 16:05:00|18480.2|18478.8|18477.7|18476.3|18484.2|18482.8|18477.7|18476.3|284
1711555800000|2024-03-27 16:10:00|18478.2|18476.8|18476.7|18475.3|18483.7|18482.3|18475.7|18474.3|198
1711556100000|2024-03-27 16:15:00|18477.2|18475.8|18476.2|18474.8|18478.7|18477.3|18470.7|18469.3|313
1711556400000|2024-03-27 16:20:00|18476.7|18475.3|18474.7|18473.3|18477.7|18476.3|18472.2|18470.8|366
1711556700000|2024-03-27 16:25:00|18475.7|18474.3|18479.7|18478.3|18481.2|18479.8|18474.7|18473.3|840
1711557000000|2024-03-27 16:30:00|18480.4|18477.6|18487.4|18484.6|18491.9|18489.1|18479.4|18476.6|1190
1711557300000|2024-03-27 16:35:00|18486.9|18484.1|18489.4|18486.6|18493.4|18490.6|18486.4|18483.6|549
1711557600000|2024-03-27 16:40:00|18490.4|18487.6|18491.4|18488.6|18493.4|18490.6|18488.4|18485.6|186
1711557900000|2024-03-27 16:45:00|18491.9|18489.1|18492.4|18489.6|18494.4|18491.6|18488.4|18485.6|317
1711558200000|2024-03-27 16:50:00|18491.9|18489.1|18488.4|18485.6|18492.4|18489.6|18487.4|18484.6|126
1711558500000|2024-03-27 16:55:00|18487.9|18485.1|18487.4|18484.6|18489.4|18486.6|18486.4|18483.6|483
1711558800000|2024-03-27 17:00:00|18486.9|18484.1|18490.4|18487.6|18493.4|18490.6|18483.4|18480.6|205
1711559100000|2024-03-27 17:05:00|18489.9|18487.1|18484.4|18481.6|18490.4|18487.6|18483.4|18480.6|292
1711559400000|2024-03-27 17:10:00|18484.9|18482.1|18489.4|18486.6|18489.4|18486.6|18480.4|18477.6|125
1711559700000|2024-03-27 17:15:00|18489.9|18487.1|18492.9|18490.1|18493.4|18490.6|18489.4|18486.6|60
1711560000000|2024-03-27 17:20:00|18492.4|18489.6|18492.9|18490.1|18493.9|18491.1|18489.4|18486.6|117
1711560300000|2024-03-27 17:25:00|18492.4|18489.6|18493.4|18490.6|18496.4|18493.6|18492.4|18489.6|94
1711560600000|2024-03-27 17:30:00|18492.9|18490.1|18489.4|18486.6|18494.4|18491.6|18487.4|18484.6|55
1711560900000|2024-03-27 17:35:00|18488.9|18486.1|18484.9|18482.1|18489.4|18486.6|18484.4|18481.6|89
1711561200000|2024-03-27 17:40:00|18485.4|18482.6|18478.4|18475.6|18485.4|18482.6|18477.4|18474.6|140
1711561500000|2024-03-27 17:45:00|18478.9|18476.1|18480.9|18478.1|18483.4|18480.6|18478.9|18476.1|107
1711561800000|2024-03-27 17:50:00|18481.4|18478.6|18480.4|18477.6|18482.4|18479.6|18476.4|18473.6|85
1711562100000|2024-03-27 17:55:00|18479.9|18477.1|18480.4|18477.6|18481.4|18478.6|18479.4|18476.6|37
1711562400000|2024-03-27 18:00:00|18480.9|18478.1|18481.4|18478.6|18485.9|18483.1|18480.9|18478.1|69
1711562700000|2024-03-27 18:05:00|18481.9|18479.1|18485.4|18482.6|18486.4|18483.6|18480.4|18477.6|83
1711563000000|2024-03-27 18:10:00|18484.4|18481.6|18488.9|18486.1|18489.4|18486.6|18484.4|18481.6|86
1711563300000|2024-03-27 18:15:00|18488.4|18485.6|18491.4|18488.6|18494.4|18491.6|18488.4|18485.6|74
1711563600000|2024-03-27 18:20:00|18491.9|18489.1|18492.9|18490.1|18495.4|18492.6|18489.9|18487.1|88
1711563900000|2024-03-27 18:25:00|18493.4|18490.6|18497.4|18494.6|18498.4|18495.6|18493.4|18490.6|72
1711564200000|2024-03-27 18:30:00|18497.9|18495.1|18495.4|18492.6|18500.4|18497.6|18493.4|18490.6|102
1711564500000|2024-03-27 18:35:00|18494.9|18492.1|18495.4|18492.6|18497.4|18494.6|18492.4|18489.6|63
1711564800000|2024-03-27 18:40:00|18494.9|18492.1|18496.4|18493.6|18498.9|18496.1|18494.9|18492.1|54
1711565100000|2024-03-27 18:45:00|18495.9|18493.1|18492.4|18489.6|18498.4|18495.6|18490.4|18487.6|105
1711565400000|2024-03-27 18:50:00|18492.9|18490.1|18487.4|18484.6|18493.4|18490.6|18486.4|18483.6|115
1711565700000|2024-03-27 18:55:00|18486.4|18483.6|18488.4|18485.6|18488.4|18485.6|18481.9|18479.1|171
1711566000000|2024-03-27 19:00:00|18487.4|18484.6|18493.4|18490.6|18494.9|18492.1|18487.4|18484.6|70
1711566300000|2024-03-27 19:05:00|18493.9|18491.1|18490.4|18487.6|18496.4|18493.6|18489.4|18486.6|65
1711566600000|2024-03-27 19:10:00|18489.9|18487.1|18487.4|18484.6|18489.9|18487.1|18483.4|18480.6|86
1711566900000|2024-03-27 19:15:00|18486.9|18484.1|18481.4|18478.6|18488.4|18485.6|18479.4|18476.6|86
1711567200000|2024-03-27 19:20:00|18481.9|18479.1|18490.4|18487.6|18491.4|18488.6|18480.4|18477.6|111
1711567500000|2024-03-27 19:25:00|18490.9|18488.1|18492.4|18489.6|18496.4|18493.6|18483.9|18481.1|185
1711567800000|2024-03-27 19:30:00|18491.9|18489.1|18497.4|18494.6|18498.4|18495.6|18488.4|18485.6|217
1711568100000|2024-03-27 19:35:00|18497.9|18495.1|18513.4|18510.6|18515.4|18512.6|18497.9|18495.1|285
1711568400000|2024-03-27 19:40:00|18512.9|18510.1|18521.4|18518.6|18522.4|18519.6|18510.4|18507.6|356
1711568700000|2024-03-27 19:45:00|18520.4|18517.6|18515.4|18512.6|18523.9|18521.1|18513.4|18510.6|336
1711569000000|2024-03-27 19:50:00|18514.9|18512.1|18526.4|18523.6|18529.4|18526.6|18514.4|18511.6|285
1711569300000|2024-03-27 19:55:00|18525.4|18522.6|18531.4|18528.6|18531.4|18528.6|18521.4|18518.6|250
1711569600000|2024-03-27 20:00:00|18532.4|18529.6|18533.4|18530.6|18536.4|18533.6|18527.4|18524.6|230
1711569900000|2024-03-27 20:05:00|18533.9|18531.1|18532.4|18529.6|18534.4|18531.6|18532.4|18529.6|48
1711570200000|2024-03-27 20:10:00|18532.9|18530.1|18528.4|18525.6|18534.4|18531.6|18527.9|18525.1|95
1711570500000|2024-03-27 20:15:00|18527.9|18525.1|18533.4|18530.6|18534.9|18532.1|18527.9|18525.1|54
1711570800000|2024-03-27 20:20:00|18532.9|18530.1|18533.4|18530.6|18534.9|18532.1|18532.4|18529.6|38
1711571100000|2024-03-27 20:25:00|18533.9|18531.1|18534.4|18531.6|18535.4|18532.6|18532.4|18529.6|37
1711571400000|2024-03-27 20:30:00|18533.9|18531.1|18535.4|18532.6|18535.4|18532.6|18532.9|18530.1|59
1711571700000|2024-03-27 20:35:00|18534.9|18532.1|18536.4|18533.6|18537.4|18534.6|18534.9|18532.1|99
1711572000000|2024-03-27 20:40:00|18536.9|18534.1|18532.4|18529.6|18538.4|18535.6|18531.9|18529.1|79
1711572300000|2024-03-27 20:45:00|18531.9|18529.1|18534.4|18531.6|18534.4|18531.6|18530.4|18527.6|59
1711572600000|2024-03-27 20:50:00|18535.4|18532.6|18537.4|18534.6|18539.4|18536.6|18535.4|18532.6|111
1711572900000|2024-03-27 20:55:00|18536.9|18534.1|18531.9|18529.1|18537.4|18534.6|18531.4|18528.6|135
1711573200000|2024-03-27 21:00:00|18534.3|18527.3|18538.7|18531.7|18538.7|18531.7|18532|18525|27
1711573500000|2024-03-27 21:05:00|18538.8|18531.8|18544.9|18537.9|18545.2|18538.2|18538.2|18531.2|0
1711573800000|2024-03-27 21:10:00|18545|18538|18552.6|18545.6|18552.6|18545.6|18545|18538|0
1711574100000|2024-03-27 21:15:00|18552.5|18545.5|18552.7|18545.7|18552.8|18545.8|18552|18545|0
1711574400000|2024-03-27 21:20:00|18552.6|18545.6|18552.2|18545.2|18552.6|18545.6|18552|18545|0
1711574700000|2024-03-27 21:25:00|18552.1|18545.1|18552.5|18545.5|18552.7|18545.7|18551.6|18544.6|0
1711575000000|2024-03-27 21:30:00|18535.4|18528.4|18535.7|18528.7|18535.7|18528.7|18535.2|18528.2|0
1711575300000|2024-03-27 21:35:00|18535.9|18528.9|18536.1|18529.1|18536.5|18529.5|18535.6|18528.6|0
1711575600000|2024-03-27 21:40:00|18535.7|18528.7|18531|18524|18535.9|18528.9|18530.1|18523.1|0
1711575900000|2024-03-27 21:45:00|18532.2|18525.2|18532.4|18525.4|18533|18526|18530.2|18523.2|0
1711576200000|2024-03-27 21:50:00|18532.8|18525.8|18533.5|18526.5|18533.5|18526.5|18532.7|18525.7|0
1711576500000|2024-03-27 21:55:00|18533.1|18526.1|18534.1|18527.1|18534.5|18527.5|18533.1|18526.1|0
1711576800000|2024-03-27 22:00:00|18533.7|18526.7|18525.1|18518.1|18533.7|18526.7|18510.1|18503.1|0
1711577100000|2024-03-27 22:05:00|18524.6|18517.6|18524.2|18517.2|18526|18519|18514.5|18507.5|0
1711577400000|2024-03-27 22:10:00|18524.6|18517.6|18518|18511|18524.6|18517.6|18516.3|18509.3|0
1711577700000|2024-03-27 22:15:00|18531.3|18524.3|18532.9|18525.9|18537.8|18530.8|18531.3|18524.3|0
1711578000000|2024-03-27 22:20:00|18533.4|18526.4|18533.4|18526.4|18533.4|18526.4|18529|18522|0
1711578300000|2024-03-27 22:25:00|18532.5|18525.5|18535|18528|18535.9|18528.9|18532.5|18525.5|0
1711578600000|2024-03-27 22:30:00|18534.1|18527.1|18538|18531|18540.1|18533.1|18534.1|18527.1|0
1711578900000|2024-03-27 22:35:00|18537.1|18530.1|18534.7|18527.7|18538.5|18531.5|18533.8|18526.8|0
1711579200000|2024-03-27 22:40:00|18534.2|18527.2|18532.9|18525.9|18535.6|18528.6|18532.9|18525.9|0
1711579500000|2024-03-27 22:45:00|18532|18525|18530.4|18523.4|18533.8|18526.8|18529|18522|0
1711579800000|2024-03-27 22:50:00|18529.5|18522.5|18532.3|18525.3|18534|18527|18528.6|18521.6|0
1711580100000|2024-03-27 22:55:00|18532.7|18525.7|18532.2|18525.2|18533.1|18526.1|18529.6|18522.6|0
1711580400000|2024-03-27 23:00:00|18518|18511|18519.8|18512.8|18520.7|18513.7|18516.3|18509.3|0
1711580700000|2024-03-27 23:05:00|18518.9|18511.9|18518|18511|18519.8|18512.8|18517.1|18510.1|0
1711581000000|2024-03-27 23:10:00|18517.1|18510.1|18519.8|18512.8|18520.7|18513.7|18517.1|18510.1|0
1711581300000|2024-03-27 23:15:00|18537.6|18530.6|18537.9|18530.9|18538.9|18531.9|18536.1|18529.1|0
1711581600000|2024-03-27 23:20:00|18537|18530|18539.5|18532.5|18539.9|18532.9|18537|18530|0
1711581900000|2024-03-27 23:25:00|18539.9|18532.9|18540.4|18533.4|18541.3|18534.3|18539.5|18532.5|0
1711582200000|2024-03-27 23:30:00|18522.5|18515.5|18519.8|18512.8|18522.5|18515.5|18518.9|18511.9|0
1711582500000|2024-03-27 23:35:00|18518.9|18511.9|18518.9|18511.9|18518.9|18511.9|18518|18511|0
1711582800000|2024-03-27 23:40:00|18519.3|18512.3|18518|18511|18519.8|18512.8|18518|18511|0
1711583100000|2024-03-27 23:45:00|18535.6|18528.6|18535.2|18528.2|18537|18530|18533.9|18526.9|0
1711583400000|2024-03-27 23:50:00|18534.3|18527.3|18534|18527|18535.3|18528.3|18530.9|18523.9|0
1711583700000|2024-03-27 23:55:00|18534.9|18527.9|18534.9|18527.9|18534.9|18527.9|18533.1|18526.1|0
1711584000000|2024-03-28 00:00:00|18534|18527|18536.6|18529.6|18538.3|18531.3|18533.9|18526.9|0
1711584300000|2024-03-28 00:05:00|18537.4|18530.4|18540.1|18533.1|18541|18534|18537.4|18530.4|0
1711584600000|2024-03-28 00:10:00|18540.5|18533.5|18541.8|18534.8|18542.7|18535.7|18539.2|18532.2|0
1711584900000|2024-03-28 00:15:00|18523.3|18516.3|18529|18524|18534|18529|18522.5|18515.5|59
1711585200000|2024-03-28 00:20:00|18528.5|18523.5|18534.5|18529.5|18535|18530|18524|18519|33
1711585500000|2024-03-28 00:25:00|18535|18530|18539|18534|18541.5|18536.5|18535|18530|35
1711585800000|2024-03-28 00:30:00|18540|18535|18538|18533|18540|18535|18537|18532|7
1711586100000|2024-03-28 00:35:00|18537.5|18532.5|18538|18533|18538.5|18533.5|18536|18531|12
1711586400000|2024-03-28 00:40:00|18537.5|18532.5|18539|18534|18539.5|18534.5|18537|18532|18
1711586700000|2024-03-28 00:45:00|18538.5|18533.5|18538|18533|18539.5|18534.5|18536.5|18531.5|8
1711587000000|2024-03-28 00:50:00|18538.5|18533.5|18539.5|18534.5|18539.5|18534.5|18536.5|18531.5|9
1711587300000|2024-03-28 00:55:00|18539|18534|18544|18539|18544|18539|18538|18533|10
1711587600000|2024-03-28 01:00:00|18544.5|18539.5|18546|18541|18549|18544|18544|18539|53
1711587900000|2024-03-28 01:05:00|18545.5|18540.5|18538.5|18533.5|18545.5|18540.5|18538|18533|15
1711588200000|2024-03-28 01:10:00|18538|18533|18543|18538|18543|18538|18538|18533|12
1711588500000|2024-03-28 01:15:00|18542.5|18537.5|18538|18533|18542.5|18537.5|18537.5|18532.5|16
1711588800000|2024-03-28 01:20:00|18538.5|18533.5|18537.5|18532.5|18543|18538|18537.5|18532.5|32
1711589100000|2024-03-28 01:25:00|18538|18533|18536|18531|18540|18535|18532.5|18527.5|25
1711589400000|2024-03-28 01:30:00|18536.5|18531.5|18534.5|18529.5|18538.5|18533.5|18532|18527|17
1711589700000|2024-03-28 01:35:00|18534|18529|18529.5|18524.5|18534|18529|18528.5|18523.5|26
1711590000000|2024-03-28 01:40:00|18530|18525|18529|18524|18530.5|18525.5|18527|18522|8
1711590300000|2024-03-28 01:45:00|18529.5|18524.5|18533|18528|18533.5|18528.5|18527|18522|10
1711590600000|2024-03-28 01:50:00|18532.5|18527.5|18532|18527|18533|18528|18528|18523|10
1711590900000|2024-03-28 01:55:00|18531.5|18526.5|18529|18524|18532|18527|18527|18522|9
1711591200000|2024-03-28 02:00:00|18528.5|18523.5|18530|18525|18531|18526|18527.5|18522.5|14
1711591500000|2024-03-28 02:05:00|18529.5|18524.5|18528|18523|18530.5|18525.5|18527.5|18522.5|3
1711591800000|2024-03-28 02:10:00|18528.5|18523.5|18531|18526|18532.5|18527.5|18528|18523|13
1711592100000|2024-03-28 02:15:00|18530.5|18525.5|18532|18527|18532|18527|18530|18525|3
1711592400000|2024-03-28 02:20:00|18532.5|18527.5|18530|18525|18533.5|18528.5|18528|18523|12
1711592700000|2024-03-28 02:25:00|18530.5|18525.5|18532|18527|18533.5|18528.5|18530|18525|5
1711593000000|2024-03-28 02:30:00|18532.5|18527.5|18531|18526|18534|18529|18531|18526|3
1711593300000|2024-03-28 02:35:00|18531.5|18526.5|18527|18522|18532|18527|18525.5|18520.5|26
1711593600000|2024-03-28 02:40:00|18526.5|18521.5|18531.5|18526.5|18533|18528|18526.5|18521.5|9
1711593900000|2024-03-28 02:45:00|18531|18526|18532|18527|18534|18529|18531|18526|2
1711594200000|2024-03-28 02:50:00|18532.5|18527.5|18533|18528|18535|18530|18532.5|18527.5|4
1711594500000|2024-03-28 02:55:00|18533.5|18528.5|18533|18528|18535.5|18530.5|18531|18526|5
1711594800000|2024-03-28 03:00:00|18532.5|18527.5|18534|18529|18535|18530|18530.5|18525.5|6
1711595100000|2024-03-28 03:05:00|18534.5|18529.5|18535|18530|18535|18530|18533|18528|2
1711595400000|2024-03-28 03:10:00|18534.5|18529.5|18533|18528|18535.5|18530.5|18533|18528|2
1711595700000|2024-03-28 03:15:00|18533.5|18528.5|18535|18530|18535|18530|18533|18528|11
1711596000000|2024-03-28 03:20:00|18537.5|18532.5|18537|18532|18537.5|18532.5|18536|18531|11
1711596300000|2024-03-28 03:25:00|18536.5|18531.5|18538.5|18533.5|18539|18534|18536|18531|7
1711596600000|2024-03-28 03:30:00|18539|18534|18537.5|18532.5|18539.5|18534.5|18537|18532|9
1711596900000|2024-03-28 03:35:00|18537|18532|18532|18527|18539|18534|18531|18526|17
1711597200000|2024-03-28 03:40:00|18531.5|18526.5|18530.5|18525.5|18534|18529|18530.5|18525.5|7
1711597500000|2024-03-28 03:45:00|18530|18525|18528|18523|18530|18525|18527.5|18522.5|5
1711597800000|2024-03-28 03:50:00|18528.5|18523.5|18528|18523|18529|18524|18527.5|18522.5|3
1711598100000|2024-03-28 03:55:00|18528.5|18523.5|18527.5|18522.5|18529|18524|18527|18522|4
1711598400000|2024-03-28 04:00:00|18527|18522|18527|18522|18528|18523|18526.5|18521.5|3
1711598700000|2024-03-28 04:05:00|18526.5|18521.5|18530|18525|18530|18525|18522.5|18517.5|36
1711599000000|2024-03-28 04:10:00|18529.5|18524.5|18531|18526|18531|18526|18529|18524|0
1711599300000|2024-03-28 04:15:00|18530.5|18525.5|18534|18529|18535|18530|18530.5|18525.5|7
1711599600000|2024-03-28 04:20:00|18534.5|18529.5|18535|18530|18537.5|18532.5|18534.5|18529.5|5
1711599900000|2024-03-28 04:25:00|18535.5|18530.5|18535.5|18530.5|18536|18531|18533.5|18528.5|3
1711600200000|2024-03-28 04:30:00|18534.5|18529.5|18534|18529|18535|18530|18533|18528|4
1711600500000|2024-03-28 04:35:00|18533.5|18528.5|18535|18530|18536|18531|18533|18528|12
1711600800000|2024-03-28 04:40:00|18534.5|18529.5|18534|18529|18535|18530|18534|18529|1
1711601100000|2024-03-28 04:45:00|18534.5|18529.5|18535|18530|18535|18530|18533.5|18528.5|0
1711601400000|2024-03-28 04:50:00|18534.5|18529.5|18531.5|18526.5|18534.5|18529.5|18531|18526|6
1711601700000|2024-03-28 04:55:00|18531|18526|18530.5|18525.5|18531.5|18526.5|18529.5|18524.5|4
1711602000000|2024-03-28 05:00:00|18531|18526|18534|18529|18535|18530|18525.5|18520.5|31
1711602300000|2024-03-28 05:05:00|18534.5|18529.5|18530|18525|18534.5|18529.5|18529|18524|9
1711602600000|2024-03-28 05:10:00|18530.5|18525.5|18528.5|18523.5|18530.5|18525.5|18527|18522|16
1711602900000|2024-03-28 05:15:00|18528|18523|18524|18519|18528.5|18523.5|18523.5|18518.5|15
1711603200000|2024-03-28 05:20:00|18523.5|18518.5|18522|18517|18523.5|18518.5|18521|18516|7
1711603500000|2024-03-28 05:25:00|18521.5|18516.5|18517|18512|18521.5|18516.5|18515.5|18510.5|29
1711603800000|2024-03-28 05:30:00|18517.5|18512.5|18520|18515|18521.5|18516.5|18517.5|18512.5|18
1711604100000|2024-03-28 05:35:00|18519.5|18514.5|18521|18516|18523|18518|18519|18514|14
1711604400000|2024-03-28 05:40:00|18520.5|18515.5|18526|18521|18527|18522|18520|18515|6
1711604700000|2024-03-28 05:45:00|18525.5|18520.5|18525|18520|18526|18521|18524|18519|1
1711605000000|2024-03-28 05:50:00|18524.5|18519.5|18526|18521|18532.5|18527.5|18524.5|18519.5|7
1711605300000|2024-03-28 05:55:00|18526.5|18521.5|18525.5|18520.5|18529|18524|18524.5|18519.5|7
1711605600000|2024-03-28 06:00:00|18526|18521|18522|18517|18526.5|18521.5|18519.5|18514.5|23
1711605900000|2024-03-28 06:05:00|18522.5|18517.5|18520|18515|18524.5|18519.5|18519|18514|22
1711606200000|2024-03-28 06:10:00|18520.5|18515.5|18523|18518|18524.5|18519.5|18520.5|18515.5|6
1711606500000|2024-03-28 06:15:00|18522.5|18517.5|18524.5|18519.5|18524.5|18519.5|18520.5|18515.5|9
1711606800000|2024-03-28 06:20:00|18524|18519|18520|18515|18524.5|18519.5|18519|18514|32
1711607100000|2024-03-28 06:25:00|18520.5|18515.5|18515|18510|18520.5|18515.5|18514|18509|30
1711607400000|2024-03-28 06:30:00|18514.5|18509.5|18512.5|18507.5|18515.5|18510.5|18511|18506|21
1711607700000|2024-03-28 06:35:00|18513|18508|18518|18513|18519|18514|18512|18507|13
1711608000000|2024-03-28 06:40:00|18517.5|18512.5|18518|18513|18518.5|18513.5|18516|18511|11
1711608300000|2024-03-28 06:45:00|18518.5|18513.5|18524|18519|18525|18520|18518.5|18513.5|33
1711608600000|2024-03-28 06:50:00|18524.5|18519.5|18522|18517|18524.5|18519.5|18521|18516|27
1711608900000|2024-03-28 06:55:00|18522.5|18517.5|18524|18519|18528|18523|18522|18517|41
1711609200000|2024-03-28 07:00:00|18522.9|18520.1|18508.4|18505.6|18525.4|18522.6|18504.9|18502.1|260
1711609500000|2024-03-28 07:05:00|18508.9|18506.1|18503.4|18500.6|18510.4|18507.6|18497.4|18494.6|180
1711609800000|2024-03-28 07:10:00|18502.9|18500.1|18492.9|18490.1|18504.4|18501.6|18490.9|18488.1|198
1711610100000|2024-03-28 07:15:00|18493.9|18491.1|18500.9|18498.1|18500.9|18498.1|18493.4|18490.6|133
1711610400000|2024-03-28 07:20:00|18500.4|18497.6|18495.4|18492.6|18501.9|18499.1|18491.9|18489.1|112
1711610700000|2024-03-28 07:25:00|18495.9|18493.1|18500.4|18497.6|18500.4|18497.6|18495.4|18492.6|150
1711611000000|2024-03-28 07:30:00|18500.9|18498.1|18496.9|18494.1|18501.9|18499.1|18494.9|18492.1|175
1711611300000|2024-03-28 07:35:00|18496.4|18493.6|18501.9|18499.1|18502.4|18499.6|18495.9|18493.1|117
1711611600000|2024-03-28 07:40:00|18501.4|18498.6|18508.9|18506.1|18509.4|18506.6|18500.9|18498.1|138
1711611900000|2024-03-28 07:45:00|18508.4|18505.6|18506.4|18503.6|18510.4|18507.6|18498.4|18495.6|237
1711612200000|2024-03-28 07:50:00|18505.9|18503.1|18503.9|18501.1|18506.4|18503.6|18502.9|18500.1|78
1711612500000|2024-03-28 07:55:00|18504.4|18501.6|18507.9|18505.1|18514.4|18511.6|18501.9|18499.1|294
1711612800000|2024-03-28 08:00:00|18507.2|18505.8|18490.7|18489.3|18507.2|18505.8|18484.7|18483.3|1546
1711613100000|2024-03-28 08:05:00|18490.2|18488.8|18485.2|18483.8|18491.7|18490.3|18481.7|18480.3|550
1711613400000|2024-03-28 08:10:00|18485.7|18484.3|18483.7|18482.3|18486.7|18485.3|18477.2|18475.8|769
1711613700000|2024-03-28 08:15:00|18483.2|18481.8|18483.7|18482.3|18488.2|18486.8|18476.7|18475.3|544
1711614000000|2024-03-28 08:20:00|18483.2|18481.8|18489.2|18487.8|18498.7|18497.3|18480.2|18478.8|496
1711614300000|2024-03-28 08:25:00|18489.7|18488.3|18500.2|18498.8|18500.7|18499.3|18489.2|18487.8|353
1711614600000|2024-03-28 08:30:00|18500.7|18499.3|18501.7|18500.3|18508.7|18507.3|18498.7|18497.3|304
1711614900000|2024-03-28 08:35:00|18502.2|18500.8|18513.7|18512.3|18514.2|18512.8|18501.2|18499.8|318
1711615200000|2024-03-28 08:40:00|18514.2|18512.8|18502.5|18501.1|18515.7|18514.3|18502.5|18501.1|320
1711615500000|2024-03-28 08:45:00|18502|18500.6|18512|18510.6|18513|18511.6|18500.5|18499.1|202
1711615800000|2024-03-28 08:50:00|18512.5|18511.1|18499|18497.6|18514|18512.6|18497.5|18496.1|354
1711616100000|2024-03-28 08:55:00|18499.5|18498.1|18492|18490.6|18499.5|18498.1|18489|18487.6|483
1711616400000|2024-03-28 09:00:00|18491.5|18490.1|18501|18499.6|18502|18500.6|18490|18488.6|332
1711616700000|2024-03-28 09:05:00|18500.5|18499.1|18505|18503.6|18508|18506.6|18499.5|18498.1|197
1711617000000|2024-03-28 09:10:00|18504.5|18503.1|18500|18498.6|18507|18505.6|18499|18497.6|220
1711617300000|2024-03-28 09:15:00|18499|18497.6|18495|18493.6|18500.5|18499.1|18492|18490.6|186
1711617600000|2024-03-28 09:20:00|18495.5|18494.1|18491|18489.6|18497|18495.6|18490|18488.6|156
1711617900000|2024-03-28 09:25:00|18491.5|18490.1|18493|18491.6|18497|18495.6|18491|18489.6|365
1711618200000|2024-03-28 09:30:00|18492.5|18491.1|18503|18501.6|18504|18502.6|18488.5|18487.1|373
1711618500000|2024-03-28 09:35:00|18504|18502.6|18508.5|18507.1|18510.5|18509.1|18502|18500.6|187
1711618800000|2024-03-28 09:40:00|18509|18507.6|18505.5|18504.1|18512.5|18511.1|18504.5|18503.1|262
1711619100000|2024-03-28 09:45:00|18506|18504.6|18511.5|18510.1|18512|18510.6|18502.5|18501.1|271
1711619400000|2024-03-28 09:50:00|18512|18510.6|18507.5|18506.1|18513|18511.6|18504|18502.6|168
1711619700000|2024-03-28 09:55:00|18508|18506.6|18508|18506.6|18512|18510.6|18504|18502.6|268
1711620000000|2024-03-28 10:00:00|18507.5|18506.1|18499|18497.6|18510|18508.6|18499|18497.6|122
1711620300000|2024-03-28 10:05:00|18498.5|18497.1|18503.5|18502.1|18507.5|18506.1|18498|18496.6|190
1711620600000|2024-03-28 10:10:00|18503|18501.6|18499.5|18498.1|18503.5|18502.1|18497|18495.6|97
1711620900000|2024-03-28 10:15:00|18500|18498.6|18496.5|18495.1|18503.5|18502.1|18496.5|18495.1|137
1711621200000|2024-03-28 10:20:00|18497|18495.6|18499|18497.6|18499|18497.6|18490|18488.6|163
1711621500000|2024-03-28 10:25:00|18498.5|18497.1|18504|18502.6|18505|18503.6|18497|18495.6|161
1711621800000|2024-03-28 10:30:00|18504.5|18503.1|18506|18504.6|18510.5|18509.1|18502|18500.6|241
1711622100000|2024-03-28 10:35:00|18506.5|18505.1|18499.5|18498.1|18509.5|18508.1|18498.5|18497.1|154
1711622400000|2024-03-28 10:40:00|18500|18498.6|18498|18496.6|18501|18499.6|18496.5|18495.1|129
1711622700000|2024-03-28 10:45:00|18497.5|18496.1|18506|18504.6|18507.5|18506.1|18496|18494.6|154
1711623000000|2024-03-28 10:50:00|18506.5|18505.1|18499.5|18498.1|18507.5|18506.1|18498|18496.6|244
1711623300000|2024-03-28 10:55:00|18500|18498.6|18494|18492.6|18500|18498.6|18493|18491.6|244
1711623600000|2024-03-28 11:00:00|18494.5|18493.1|18507|18505.6|18509|18507.6|18494|18492.6|431
1711623900000|2024-03-28 11:05:00|18506.5|18505.1|18508.5|18507.1|18511|18509.6|18505|18503.6|400
1711624200000|2024-03-28 11:10:00|18509|18507.6|18503|18501.6|18511.5|18510.1|18501.5|18500.1|167
1711624500000|2024-03-28 11:15:00|18504|18502.6|18493|18491.6|18505|18503.6|18492|18490.6|270
1711624800000|2024-03-28 11:20:00|18492.5|18491.1|18491.5|18490.1|18496|18494.6|18490|18488.6|123
1711625100000|2024-03-28 11:25:00|18492|18490.6|18493|18491.6|18495|18493.6|18490|18488.6|137
1711625400000|2024-03-28 11:30:00|18492.5|18491.1|18483|18481.6|18492.5|18491.1|18482.5|18481.1|272
1711625700000|2024-03-28 11:35:00|18482.5|18481.1|18483|18481.6|18484.5|18483.1|18479|18477.6|261
1711626000000|2024-03-28 11:40:00|18482|18480.6|18482|18480.6|18483|18481.6|18480|18478.6|158
1711626300000|2024-03-28 11:45:00|18483|18481.6|18488|18486.6|18488.5|18487.1|18479|18477.6|293
1711626600000|2024-03-28 11:50:00|18488.5|18487.1|18496.5|18495.1|18498|18496.6|18488.5|18487.1|318
1711626900000|2024-03-28 11:55:00|18497|18495.6|18503|18501.6|18503.5|18502.1|18496.5|18495.1|241
1711627200000|2024-03-28 12:00:00|18502|18500.6|18507|18505.6|18508|18506.6|18500|18498.6|482
1711627500000|2024-03-28 12:05:00|18506.5|18505.1|18496.5|18495.1|18507|18505.6|18496|18494.6|238
1711627800000|2024-03-28 12:10:00|18497|18495.6|18491.5|18490.1|18497|18495.6|18486|18484.6|330
1711628100000|2024-03-28 12:15:00|18491|18489.6|18493|18491.6|18496|18494.6|18487|18485.6|219
1711628400000|2024-03-28 12:20:00|18492.5|18491.1|18491.5|18490.1|18496.5|18495.1|18490.5|18489.1|230
1711628700000|2024-03-28 12:25:00|18491|18489.6|18490.5|18489.1|18496|18494.6|18487.5|18486.1|242
1711629000000|2024-03-28 12:30:00|18491|18489.6|18493|18491.6|18498|18496.6|18483.5|18482.1|390
1711629300000|2024-03-28 12:35:00|18493.5|18492.1|18492|18490.6|18500|18498.6|18492|18490.6|203
1711629600000|2024-03-28 12:40:00|18491.5|18490.1|18479.1|18477.7|18491.5|18490.1|18478.1|18476.7|179
1711629900000|2024-03-28 12:45:00|18479.6|18478.2|18489.2|18487.8|18489.2|18487.8|18479.6|18478.2|189
1711630200000|2024-03-28 12:50:00|18488.7|18487.3|18487.2|18485.8|18496.2|18494.8|18485.2|18483.8|207
1711630500000|2024-03-28 12:55:00|18486.7|18485.3|18484.2|18482.8|18496.2|18494.8|18483.2|18481.8|167
1711630800000|2024-03-28 13:00:00|18484.7|18483.3|18490.2|18488.8|18491.2|18489.8|18484.2|18482.8|321
1711631100000|2024-03-28 13:05:00|18489.7|18488.3|18487.7|18486.3|18489.7|18488.3|18483.7|18482.3|189
1711631400000|2024-03-28 13:10:00|18488.2|18486.8|18496.2|18494.8|18496.2|18494.8|18486.2|18484.8|129
1711631700000|2024-03-28 13:15:00|18495.7|18494.3|18490.7|18489.3|18499.2|18497.8|18489.2|18487.8|149
1711632000000|2024-03-28 13:20:00|18490.2|18488.8|18489.2|18487.8|18492.2|18490.8|18485.7|18484.3|183
1711632300000|2024-03-28 13:25:00|18488.7|18487.3|18483.2|18481.8|18494.7|18493.3|18482.2|18480.8|263
1711632600000|2024-03-28 13:30:00|18483.7|18482.3|18494.2|18492.8|18496.2|18494.8|18483.2|18481.8|244
1711632900000|2024-03-28 13:35:00|18493.2|18491.8|18490.7|18489.3|18500.2|18498.8|18490.2|18488.8|284
1711633200000|2024-03-28 13:40:00|18491.2|18489.8|18497.7|18496.3|18498.7|18497.3|18489.7|18488.3|162
1711633500000|2024-03-28 13:45:00|18497.2|18495.8|18497.7|18496.3|18502.2|18500.8|18496.7|18495.3|299
1711633800000|2024-03-28 13:50:00|18498.2|18496.8|18490.2|18488.8|18498.7|18497.3|18489.2|18487.8|190
1711634100000|2024-03-28 13:55:00|18490.7|18489.3|18496.2|18494.8|18496.7|18495.3|18489.2|18487.8|142
1711634400000|2024-03-28 14:00:00|18497.7|18496.3|18498.2|18496.8|18501.2|18499.8|18493.7|18492.3|223
1711634700000|2024-03-28 14:05:00|18497.7|18496.3|18492.2|18490.8|18499.7|18498.3|18492.2|18490.8|164
1711635000000|2024-03-28 14:10:00|18492.7|18491.3|18494.7|18493.3|18500.2|18498.8|18490.2|18488.8|346
1711635300000|2024-03-28 14:15:00|18495.2|18493.8|18492.2|18490.8|18499.2|18497.8|18491.2|18489.8|219
1711635600000|2024-03-28 14:20:00|18491.7|18490.3|18491.2|18489.8|18494.2|18492.8|18488.7|18487.3|356
1711635900000|2024-03-28 14:25:00|18490.7|18489.3|18487.2|18485.8|18492.2|18490.8|18483.2|18481.8|267
1711636200000|2024-03-28 14:30:00|18486.7|18485.3|18493.7|18492.3|18495.2|18493.8|18484.7|18483.3|254
1711636500000|2024-03-28 14:35:00|18494.2|18492.8|18493.7|18492.3|18503.2|18501.8|18493.2|18491.8|315
1711636800000|2024-03-28 14:40:00|18493.2|18491.8|18499.2|18497.8|18500.2|18498.8|18490.7|18489.3|164
1711637100000|2024-03-28 14:45:00|18499.7|18498.3|18501.2|18499.8|18503.2|18501.8|18494.2|18492.8|234
1711637400000|2024-03-28 14:50:00|18502.2|18500.8|18507.2|18505.8|18509.2|18507.8|18502.2|18500.8|308
1711637700000|2024-03-28 14:55:00|18507.7|18506.3|18506.2|18504.8|18510.2|18508.8|18504.2|18502.8|226
1711638000000|2024-03-28 15:00:00|18506.7|18505.3|18509.7|18508.3|18514.2|18512.8|18505.7|18504.3|363
1711638300000|2024-03-28 15:05:00|18510.2|18508.8|18508.7|18507.3|18514.2|18512.8|18507.2|18505.8|251
1711638600000|2024-03-28 15:10:00|18508.8|18507.4|18508.3|18506.9|18512.3|18510.9|18506.3|18504.9|203
1711638900000|2024-03-28 15:15:00|18507.8|18506.4|18513.3|18511.9|18515.3|18513.9|18507.8|18506.4|251
1711639200000|2024-03-28 15:20:00|18514.3|18512.9|18510.3|18508.9|18514.3|18512.9|18506.8|18505.4|192
1711639500000|2024-03-28 15:25:00|18509.8|18508.4|18508.3|18506.9|18511.8|18510.4|18505.3|18503.9|174
1711639800000|2024-03-28 15:30:00|18507.8|18506.4|18507.3|18505.9|18511.3|18509.9|18506.3|18504.9|153
1711640100000|2024-03-28 15:35:00|18506.8|18505.4|18495.8|18494.4|18507.3|18505.9|18495.3|18493.9|219
1711640400000|2024-03-28 15:40:00|18496.3|18494.9|18499.3|18497.9|18504.3|18502.9|18494.3|18492.9|293
1711640700000|2024-03-28 15:45:00|18499.8|18498.4|18499.8|18498.4|18501.3|18499.9|18494.8|18493.4|243
1711641000000|2024-03-28 15:50:00|18500.3|18498.9|18498.3|18496.9|18502.3|18500.9|18497.3|18495.9|171
1711641300000|2024-03-28 15:55:00|18497.8|18496.4|18499.8|18498.4|18501.3|18499.9|18496.8|18495.4|141
1711641600000|2024-03-28 16:00:00|18499.3|18497.9|18499.3|18497.9|18502.3|18500.9|18497.3|18495.9|227
1711641900000|2024-03-28 16:05:00|18498.8|18497.4|18498.3|18496.9|18503.8|18502.4|18496.8|18495.4|306
1711642200000|2024-03-28 16:10:00|18498.8|18497.4|18493.3|18491.9|18501.8|18500.4|18493.3|18491.9|385
1711642500000|2024-03-28 16:15:00|18493.8|18492.4|18494.3|18492.9|18498.3|18496.9|18492.3|18490.9|330
1711642800000|2024-03-28 16:20:00|18494.8|18493.4|18493.3|18491.9|18496.3|18494.9|18490.3|18488.9|413
1711643100000|2024-03-28 16:25:00|18493.8|18492.4|18508.3|18506.9|18508.3|18506.9|18493.8|18492.4|1507
1711643400000|2024-03-28 16:30:00|18509|18506.2|18500|18497.2|18509|18506.2|18497|18494.2|1547
1711643700000|2024-03-28 16:35:00|18501|18498.2|18505|18502.2|18507|18504.2|18499|18496.2|669
1711644000000|2024-03-28 16:40:00|18505.5|18502.7|18510|18507.2|18512|18509.2|18505|18502.2|260
1711644300000|2024-03-28 16:45:00|18509|18506.2|18509.5|18506.7|18512|18509.2|18507|18504.2|231
1711644600000|2024-03-28 16:50:00|18509|18506.2|18508|18505.2|18510|18507.2|18505|18502.2|159
1711644900000|2024-03-28 16:55:00|18508.5|18505.7|18512|18509.2|18512|18509.2|18506|18503.2|166
1711645200000|2024-03-28 17:00:00|18511.5|18508.7|18506|18503.2|18511.5|18508.7|18503|18500.2|102
1711645500000|2024-03-28 17:05:00|18506.5|18503.7|18507|18504.2|18510.5|18507.7|18506|18503.2|72
1711645800000|2024-03-28 17:10:00|18506.5|18503.7|18503|18500.2|18506.5|18503.7|18500|18497.2|122
1711646100000|2024-03-28 17:15:00|18502.5|18499.7|18505.5|18502.7|18506|18503.2|18499|18496.2|137
1711646400000|2024-03-28 17:20:00|18505|18502.2|18501|18498.2|18506|18503.2|18499|18496.2|85
1711646700000|2024-03-28 17:25:00|18500.5|18497.7|18501|18498.2|18503|18500.2|18498.5|18495.7|110
1711647000000|2024-03-28 17:30:00|18500.5|18497.7|18496|18493.2|18500.5|18497.7|18495|18492.2|81
1711647300000|2024-03-28 17:35:00|18495.5|18492.7|18500|18497.2|18500.5|18497.7|18492|18489.2|102
1711647600000|2024-03-28 17:40:00|18500.5|18497.7|18500|18497.2|18501.5|18498.7|18498|18495.2|52
1711647900000|2024-03-28 17:45:00|18500.5|18497.7|18506|18503.2|18506.5|18503.7|18499.5|18496.7|47
1711648200000|2024-03-28 17:50:00|18505.5|18502.7|18499.5|18496.7|18507|18504.2|18499|18496.2|54
1711648500000|2024-03-28 17:55:00|18499|18496.2|18499.5|18496.7|18501|18498.2|18498.5|18495.7|46
1711648800000|2024-03-28 18:00:00|18500|18497.2|18498|18495.2|18500.5|18497.7|18494|18491.2|50
1711649100000|2024-03-28 18:05:00|18497.5|18494.7|18504.5|18501.7|18505|18502.2|18496|18493.2|62
1711649400000|2024-03-28 18:10:00|18505|18502.2|18504|18501.2|18508|18505.2|18503|18500.2|52
1711649700000|2024-03-28 18:15:00|18504.5|18501.7|18501.5|18498.7|18504.5|18501.7|18501|18498.2|27
1711650000000|2024-03-28 18:20:00|18502|18499.2|18502|18499.2|18504|18501.2|18501|18498.2|33
1711650300000|2024-03-28 18:25:00|18502.5|18499.7|18506|18503.2|18508|18505.2|18500.5|18497.7|51
1711650600000|2024-03-28 18:30:00|18507|18504.2|18505|18502.2|18508|18505.2|18504|18501.2|30
1711650900000|2024-03-28 18:35:00|18505.5|18502.7|18508|18505.2|18508|18505.2|18505|18502.2|37
1711651200000|2024-03-28 18:40:00|18507.5|18504.7|18503|18500.2|18508|18505.2|18501|18498.2|78
1711651500000|2024-03-28 18:45:00|18502.5|18499.7|18509|18506.2|18509|18506.2|18502|18499.2|40
1711651800000|2024-03-28 18:50:00|18510|18507.2|18516|18513.2|18516.5|18513.7|18508|18505.2|87
1711652100000|2024-03-28 18:55:00|18516.5|18513.7|18524|18521.2|18526|18523.2|18515|18512.2|165
1711652400000|2024-03-28 19:00:00|18524.5|18521.7|18515|18512.2|18528|18525.2|18514|18511.2|226
1711652700000|2024-03-28 19:05:00|18515.5|18512.7|18520.5|18517.7|18521|18518.2|18511.5|18508.7|70
1711653000000|2024-03-28 19:10:00|18521|18518.2|18521.5|18518.7|18524|18521.2|18518.5|18515.7|110
1711653300000|2024-03-28 19:15:00|18521|18518.2|18522|18519.2|18523.5|18520.7|18520.5|18517.7|59
1711653600000|2024-03-28 19:20:00|18522.5|18519.7|18524|18521.2|18525|18522.2|18521|18518.2|64
1711653900000|2024-03-28 19:25:00|18524.5|18521.7|18529.5|18526.7|18530|18527.2|18523|18520.2|99
1711654200000|2024-03-28 19:30:00|18529|18526.2|18527|18524.2|18531|18528.2|18523|18520.2|87
1711654500000|2024-03-28 19:35:00|18527.5|18524.7|18520|18517.2|18527.5|18524.7|18518|18515.2|84
1711654800000|2024-03-28 19:40:00|18520.5|18517.7|18523.5|18520.7|18524|18521.2|18518.5|18515.7|85
1711655100000|2024-03-28 19:45:00|18524|18521.2|18520.5|18517.7|18524|18521.2|18519|18516.2|106
1711655400000|2024-03-28 19:50:00|18520|18517.2|18518|18515.2|18526|18523.2|18515|18512.2|215
1711655700000|2024-03-28 19:55:00|18518.5|18515.7|18514|18511.2|18522.5|18519.7|18512.5|18509.7|196
1711656000000|2024-03-28 20:00:00|18515|18512.2|18515|18512.2|18518.5|18515.7|18511|18508.2|116
1711656300000|2024-03-28 20:05:00|18515.5|18512.7|18514|18511.2|18517|18514.2|18514|18511.2|52
1711656600000|2024-03-28 20:10:00|18514.5|18511.7|18510.5|18507.7|18516|18513.2|18510|18507.2|24
1711656900000|2024-03-28 20:15:00|18510|18507.2|18508|18505.2|18514|18511.2|18507|18504.2|34
1711657200000|2024-03-28 20:20:00|18507.5|18504.7|18509|18506.2|18510.5|18507.7|18507|18504.2|31
1711657500000|2024-03-28 20:25:00|18508.5|18505.7|18510.5|18507.7|18510.5|18507.7|18507|18504.2|23
1711657800000|2024-03-28 20:30:00|18510|18507.2|18508.5|18505.7|18511|18508.2|18507|18504.2|48
1711658100000|2024-03-28 20:35:00|18508|18505.2|18505.5|18502.7|18509|18506.2|18505|18502.2|36
1711658400000|2024-03-28 20:40:00|18506|18503.2|18504|18501.2|18507|18504.2|18504|18501.2|19
1711658700000|2024-03-28 20:45:00|18504.5|18501.7|18507.5|18504.7|18508|18505.2|18504|18501.2|51
1711659000000|2024-03-28 20:50:00|18508|18505.2|18516|18513.2|18516|18513.2|18508|18505.2|74
1711659300000|2024-03-28 20:55:00|18515.5|18512.7|18504|18501.2|18517.5|18514.7|18504|18501.2|190
1711659600000|2024-03-28 21:00:00|18506.2|18499.2|18506.2|18499.2|18506.2|18499.2|18506.2|18499.2|0
1711922400000|2024-03-31 22:00:00|18563.3|18556.3|18599.2|18592.2|18603|18596|18562.5|18555.5|0
1711922700000|2024-03-31 22:05:00|18600.1|18593.1|18600.5|18593.5|18601.9|18594.9|18590.3|18583.3|0
1711923000000|2024-03-31 22:10:00|18600.9|18593.9|18605.3|18598.3|18605.6|18598.6|18599.7|18592.7|0
1711923300000|2024-03-31 22:15:00|18606.2|18599.2|18594.8|18587.8|18606.2|18599.2|18593|18586|0
1711923600000|2024-03-31 22:20:00|18595.7|18588.7|18598|18591|18599.2|18592.2|18592.9|18585.9|0
1711923900000|2024-03-31 22:25:00|18597.1|18590.1|18594.3|18587.3|18597.1|18590.1|18593.5|18586.5|0
1711924200000|2024-03-31 22:30:00|18595.2|18588.2|18596.8|18589.8|18600.4|18593.4|18595.2|18588.2|0
1711924500000|2024-03-31 22:35:00|18597.7|18590.7|18598.1|18591.1|18600.3|18593.3|18596.8|18589.8|0
1711924800000|2024-03-31 22:40:00|18598|18591|18599.2|18592.2|18599.3|18592.3|18595.8|18588.8|0
1711925100000|2024-03-31 22:45:00|18599.1|18592.1|18599.7|18592.7|18600.1|18593.1|18598.3|18591.3|0
1711925400000|2024-03-31 22:50:00|18598.8|18591.8|18600.6|18593.6|18600.7|18593.7|18598.8|18591.8|0
1711925700000|2024-03-31 22:55:00|18600.7|18593.7|18602.3|18595.3|18602.3|18595.3|18599.8|18592.8|0
1711926000000|2024-03-31 23:00:00|18601.9|18594.9|18601.9|18594.9|18604.1|18597.1|18601.4|18594.4|0
1711926300000|2024-03-31 23:05:00|18601.8|18594.8|18609.1|18602.1|18610.1|18603.1|18601.8|18594.8|0
1711926600000|2024-03-31 23:10:00|18609|18602|18607.1|18600.1|18609|18602|18607.1|18600.1|0
1711926900000|2024-03-31 23:15:00|18607.6|18600.6|18609.2|18602.2|18609.2|18602.2|18606.2|18599.2|0
1711927200000|2024-03-31 23:20:00|18608.7|18601.7|18613|18606|18613.5|18606.5|18608.3|18601.3|0
1711927500000|2024-03-31 23:25:00|18613.9|18606.9|18620.5|18613.5|18622.2|18615.2|18613|18606|0
1711927800000|2024-03-31 23:30:00|18620|18613|18623.3|18616.3|18623.3|18616.3|18619.6|18612.6|0
1711928100000|2024-03-31 23:35:00|18622.8|18615.8|18637|18630|18638.7|18631.7|18622.4|18615.4|0
1711928400000|2024-03-31 23:40:00|18636.1|18629.1|18638.6|18631.6|18639.9|18632.9|18635.7|18628.7|0
1711928700000|2024-03-31 23:45:00|18638.2|18631.2|18634.2|18627.2|18639.6|18632.6|18633.2|18626.2|0
1711929000000|2024-03-31 23:50:00|18633.7|18626.7|18632.1|18625.1|18634.2|18627.2|18630.3|18623.3|0
1711929300000|2024-03-31 23:55:00|18633|18626|18634.4|18627.4|18635.7|18628.7|18631.7|18624.7|0
1711929600000|2024-04-01 00:00:00|18634|18627|18631.2|18624.2|18634.8|18627.8|18630.3|18623.3|0
1711929900000|2024-04-01 00:05:00|18631.3|18624.3|18626.5|18619.5|18631.3|18624.3|18626.5|18619.5|0
1711930200000|2024-04-01 00:10:00|18626.9|18619.9|18618.2|18611.2|18627.4|18620.4|18617.3|18610.3|0
1711930500000|2024-04-01 00:15:00|18619.1|18612.1|18617.4|18610.4|18620|18613|18615.4|18608.4|0
1711930800000|2024-04-01 00:20:00|18617|18610|18618.3|18611.3|18619.2|18612.2|18616.5|18609.5|0
1711931100000|2024-04-01 00:25:00|18618.8|18611.8|18620.4|18613.4|18621.9|18614.9|18618.8|18611.8|0
1711931400000|2024-04-01 00:30:00|18620.3|18613.3|18621.1|18614.1|18622.3|18615.3|18620.3|18613.3|0
1711931700000|2024-04-01 00:35:00|18621.6|18614.6|18621.2|18614.2|18621.6|18614.6|18618.5|18611.5|0
1711932000000|2024-04-01 00:40:00|18621.6|18614.6|18626.2|18619.2|18628.2|18621.2|18621.6|18614.6|0
1711932300000|2024-04-01 00:45:00|18626.6|18619.6|18625.8|18618.8|18627.6|18620.6|18624.9|18617.9|0
1711932600000|2024-04-01 00:50:00|18626.7|18619.7|18625.8|18618.8|18627.5|18620.5|18625.7|18618.7|0
1711932900000|2024-04-01 00:55:00|18626.3|18619.3|18624|18617|18626.7|18619.7|18623.1|18616.1|0
1711933200000|2024-04-01 01:00:00|18623.5|18616.5|18624|18617|18624|18617|18621.9|18614.9|0
1711933500000|2024-04-01 01:05:00|18624.4|18617.4|18624.8|18617.8|18625.7|18618.7|18623.9|18616.9|0
1711933800000|2024-04-01 01:10:00|18624.3|18617.3|18625.6|18618.6|18626.5|18619.5|18623.4|18616.4|0
1711934100000|2024-04-01 01:15:00|18625.1|18618.1|18623.8|18616.8|18625.6|18618.6|18623.8|18616.8|0
1711934400000|2024-04-01 01:20:00|18623.3|18616.3|18625.7|18618.7|18625.7|18618.7|18622.9|18615.9|0
1711934700000|2024-04-01 01:25:00|18626.1|18619.1|18623.3|18616.3|18626.5|18619.5|18622|18615|0
1711935000000|2024-04-01 01:30:00|18623.7|18616.7|18622|18615|18625.6|18618.6|18621.1|18614.1|0
1711935300000|2024-04-01 01:35:00|18622.8|18615.8|18619.3|18612.3|18622.8|18615.8|18617.5|18610.5|0
1711935600000|2024-04-01 01:40:00|18620.2|18613.2|18617.4|18610.4|18620.2|18613.2|18616.6|18609.6|0
1711935900000|2024-04-01 01:45:00|18618.3|18611.3|18619.2|18612.2|18620.1|18613.1|18616.6|18609.6|0
1711936200000|2024-04-01 01:50:00|18618.3|18611.3|18618.3|18611.3|18620.1|18613.1|18617|18610|0
1711936500000|2024-04-01 01:55:00|18617.4|18610.4|18617.4|18610.4|18618.3|18611.3|18616.5|18609.5|0
1711936800000|2024-04-01 02:00:00|18617|18610|18614.3|18607.3|18617.4|18610.4|18614.3|18607.3|0
1711937100000|2024-04-01 02:05:00|18614.8|18607.8|18617.2|18610.2|18617.2|18610.2|18613.4|18606.4|0
1711937400000|2024-04-01 02:10:00|18617.7|18610.7|18618.2|18611.2|18618.2|18611.2|18616.4|18609.4|0
1711937700000|2024-04-01 02:15:00|18617.3|18610.3|18619.1|18612.1|18621.7|18614.7|18617.3|18610.3|0
1711938000000|2024-04-01 02:20:00|18619.5|18612.5|18620.1|18613.1|18621|18614|18619.2|18612.2|0
1711938300000|2024-04-01 02:25:00|18619.2|18612.2|18621.2|18614.2|18622.1|18615.1|18618.3|18611.3|0
1711938600000|2024-04-01 02:30:00|18620.7|18613.7|18619.5|18612.5|18621.2|18614.2|18618.6|18611.6|0
1711938900000|2024-04-01 02:35:00|18619|18612|18618.1|18611.1|18619.5|18612.5|18617.2|18610.2|0
1711939200000|2024-04-01 02:40:00|18617.6|18610.6|18618.9|18611.9|18619.1|18612.1|18617.2|18610.2|0
1711939500000|2024-04-01 02:45:00|18618.5|18611.5|18621.1|18614.1|18621.5|18614.5|18618.1|18611.1|0
1711939800000|2024-04-01 02:50:00|18621.5|18614.5|18620.9|18613.9|18622.7|18615.7|18620.9|18613.9|0
1711940100000|2024-04-01 02:55:00|18621.8|18614.8|18621.8|18614.8|18621.8|18614.8|18620.9|18613.9|0
1711940400000|2024-04-01 03:00:00|18621.3|18614.3|18622.5|18615.5|18622.7|18615.7|18620.8|18613.8|0
1711940700000|2024-04-01 03:05:00|18622.9|18615.9|18619.7|18612.7|18622.9|18615.9|18618.8|18611.8|0
1711941000000|2024-04-01 03:10:00|18620.2|18613.2|18619.7|18612.7|18621.5|18614.5|18619.7|18612.7|0
1711941300000|2024-04-01 03:15:00|18618.8|18611.8|18618.8|18611.8|18619.7|18612.7|18617.9|18610.9|0
1711941600000|2024-04-01 03:20:00|18619.2|18612.2|18619.7|18612.7|18620.6|18613.6|18618.8|18611.8|0
1711941900000|2024-04-01 03:25:00|18619.5|18612.5|18620.4|18613.4|18620.5|18613.5|18618.7|18611.7|0
1711942200000|2024-04-01 03:30:00|18620.8|18613.8|18622.2|18615.2|18623|18616|18619.5|18612.5|0
1711942500000|2024-04-01 03:35:00|18621.3|18614.3|18619.3|18612.3|18621.7|18614.7|18618.4|18611.4|0
1711942800000|2024-04-01 03:40:00|18619.7|18612.7|18620.3|18613.3|18622|18615|18618.4|18611.4|0
1711943100000|2024-04-01 03:45:00|18620.7|18613.7|18622|18615|18622|18615|18620.2|18613.2|0
1711943400000|2024-04-01 03:50:00|18622.5|18615.5|18620|18613|18623.7|18616.7|18620|18613|0
1711943700000|2024-04-01 03:55:00|18620.4|18613.4|18621.7|18614.7|18621.7|18614.7|18619.1|18612.1|0
1711944000000|2024-04-01 04:00:00|18622.1|18615.1|18622.6|18615.6|18623.5|18616.5|18621.7|18614.7|0
1711944300000|2024-04-01 04:05:00|18623.5|18616.5|18621.7|18614.7|18623.5|18616.5|18620.8|18613.8|0
1711944600000|2024-04-01 04:10:00|18621.2|18614.2|18621.7|18614.7|18621.7|18614.7|18620.8|18613.8|0
1711944900000|2024-04-01 04:15:00|18622.1|18615.1|18621.6|18614.6|18623.4|18616.4|18621.2|18614.2|0
1711945200000|2024-04-01 04:20:00|18620.8|18613.8|18620.8|18613.8|18621.6|18614.6|18620.3|18613.3|0
1711945500000|2024-04-01 04:25:00|18621.6|18614.6|18622.4|18615.4|18622.8|18615.8|18620.7|18613.7|0
1711945800000|2024-04-01 04:30:00|18622.9|18615.9|18622.4|18615.4|18623.3|18616.3|18621.6|18614.6|0
1711946100000|2024-04-01 04:35:00|18622|18615|18621.7|18614.7|18622.4|18615.4|18620.2|18613.2|0
1711946400000|2024-04-01 04:40:00|18622.6|18615.6|18622.6|18615.6|18622.6|18615.6|18621.7|18614.7|0
1711946700000|2024-04-01 04:45:00|18623.5|18616.5|18624.3|18617.3|18624.8|18617.8|18623.5|18616.5|0
1711947000000|2024-04-01 04:50:00|18623.4|18616.4|18623.6|18616.6|18624.9|18617.9|18623.4|18616.4|0
1711947300000|2024-04-01 04:55:00|18624|18617|18625.5|18618.5|18625.6|18618.6|18623.6|18616.6|0
1711947600000|2024-04-01 05:00:00|18624.6|18617.6|18622.9|18615.9|18625.2|18618.2|18622.9|18615.9|0
1711947900000|2024-04-01 05:05:00|18623.8|18616.8|18617.7|18610.7|18624.8|18617.8|18613.1|18606.1|0
1711948200000|2024-04-01 05:10:00|18617.3|18610.3|18613.1|18606.1|18620|18613|18606|18599|0
1711948500000|2024-04-01 05:15:00|18614.1|18607.1|18621.3|18614.3|18622.2|18615.2|18614.1|18607.1|0
1711948800000|2024-04-01 05:20:00|18621.7|18614.7|18624|18617|18624|18617|18621.3|18614.3|0
1711949100000|2024-04-01 05:25:00|18623.9|18616.9|18622.3|18615.3|18623.9|18616.9|18621.5|18614.5|0
1711949400000|2024-04-01 05:30:00|18621.5|18614.5|18618.6|18611.6|18621.5|18614.5|18617.8|18610.8|0
1711949700000|2024-04-01 05:35:00|18618.2|18611.2|18618.6|18611.6|18619.5|18612.5|18617.7|18610.7|0
1711950000000|2024-04-01 05:40:00|18618.1|18611.1|18616.8|18609.8|18618.6|18611.6|18616.8|18609.8|0
1711950300000|2024-04-01 05:45:00|18617.2|18610.2|18618.3|18611.3|18619.2|18612.2|18616.7|18609.7|0
1711950600000|2024-04-01 05:50:00|18617.8|18610.8|18618.3|18611.3|18619.2|18612.2|18617.4|18610.4|0
1711950900000|2024-04-01 05:55:00|18617.4|18610.4|18615.5|18608.5|18617.4|18610.4|18614.5|18607.5|0
1711951200000|2024-04-01 06:00:00|18615|18608|18615.2|18608.2|18618|18611|18614.5|18607.5|0
1711951500000|2024-04-01 06:05:00|18615.7|18608.7|18620|18613|18621.7|18614.7|18615.7|18608.7|0
1711951800000|2024-04-01 06:10:00|18619.1|18612.1|18619.2|18612.2|18620.9|18613.9|18618.2|18611.2|0
1711952100000|2024-04-01 06:15:00|18618.7|18611.7|18617.5|18610.5|18619.5|18612.5|18617.1|18610.1|0
1711952400000|2024-04-01 06:20:00|18617.9|18610.9|18619.2|18612.2|18619.2|18612.2|18615.8|18608.8|0
1711952700000|2024-04-01 06:25:00|18618.7|18611.7|18617.3|18610.3|18619.1|18612.1|18615.6|18608.6|0
1711953000000|2024-04-01 06:30:00|18617.7|18610.7|18619.6|18612.6|18621.4|18614.4|18617.3|18610.3|0
1711953300000|2024-04-01 06:35:00|18619.2|18612.2|18617.8|18610.8|18619.6|18612.6|18617.8|18610.8|0
1711953600000|2024-04-01 06:40:00|18618.3|18611.3|18616.9|18609.9|18618.3|18611.3|18615.6|18608.6|0
1711953900000|2024-04-01 06:45:00|18616|18609|18615.2|18608.2|18617|18610|18615.2|18608.2|0
1711954200000|2024-04-01 06:50:00|18614.7|18607.7|18615.9|18608.9|18617.3|18610.3|18613.8|18606.8|0
1711954500000|2024-04-01 06:55:00|18616.3|18609.3|18615.7|18608.7|18617.6|18610.6|18615|18608|0
1711954800000|2024-04-01 07:00:00|18616.2|18609.2|18619.4|18612.4|18621.7|18614.7|18616.2|18609.2|0
1711955100000|2024-04-01 07:05:00|18619|18612|18620.4|18613.4|18620.4|18613.4|18617.8|18610.8|0
1711955400000|2024-04-01 07:10:00|18620.8|18613.8|18625.8|18618.8|18626.2|18619.2|18620.4|18613.4|0
1711955700000|2024-04-01 07:15:00|18625.5|18618.5|18624.7|18617.7|18626.6|18619.6|18623.7|18616.7|0
1711956000000|2024-04-01 07:20:00|18624.8|18617.8|18624.6|18617.6|18626.5|18619.5|18623.5|18616.5|0
1711956300000|2024-04-01 07:25:00|18625|18618|18624.8|18617.8|18627|18620|18624.1|18617.1|0
1711956600000|2024-04-01 07:30:00|18625.7|18618.7|18623.7|18616.7|18626.9|18619.9|18623.5|18616.5|0
1711956900000|2024-04-01 07:35:00|18622.8|18615.8|18622.6|18615.6|18623.5|18616.5|18620.8|18613.8|0
1711957200000|2024-04-01 07:40:00|18621.7|18614.7|18622|18615|18622.6|18615.6|18620.8|18613.8|0
1711957500000|2024-04-01 07:45:00|18621.6|18614.6|18620.6|18613.6|18623.3|18616.3|18620.6|18613.6|0
1711957800000|2024-04-01 07:50:00|18620.7|18613.7|18622.8|18615.8|18625.5|18618.5|18620.6|18613.6|0
1711958100000|2024-04-01 07:55:00|18623.2|18616.2|18624.5|18617.5|18624.5|18617.5|18622.7|18615.7|0
1711958400000|2024-04-01 08:00:00|18624.1|18617.1|18617.8|18610.8|18624.6|18617.6|18616.9|18609.9|0
1711958700000|2024-04-01 08:05:00|18617.4|18610.4|18612|18605|18617.7|18610.7|18612|18605|0
1711959000000|2024-04-01 08:10:00|18611.9|18604.9|18613.2|18606.2|18614.1|18607.1|18608.2|18601.2|0
1711959300000|2024-04-01 08:15:00|18612.3|18605.3|18612.9|18605.9|18614|18607|18611.4|18604.4|0
1711959600000|2024-04-01 08:20:00|18613.8|18606.8|18616.6|18609.6|18617.5|18610.5|18613.8|18606.8|0
1711959900000|2024-04-01 08:25:00|18617.5|18610.5|18617.6|18610.6|18619.2|18612.2|18616.6|18609.6|0
1711960200000|2024-04-01 08:30:00|18617.5|18610.5|18617.7|18610.7|18620.5|18613.5|18616.8|18609.8|0
1711960500000|2024-04-01 08:35:00|18617.2|18610.2|18618.7|18611.7|18619.2|18612.2|18616.8|18609.8|0
1711960800000|2024-04-01 08:40:00|18618.3|18611.3|18617.3|18610.3|18618.7|18611.7|18616|18609|0
1711961100000|2024-04-01 08:45:00|18617.2|18610.2|18615.9|18608.9|18617.7|18610.7|18615.9|18608.9|0
1711961400000|2024-04-01 08:50:00|18616.8|18609.8|18619.6|18612.6|18619.6|18612.6|18616.8|18609.8|0
1711961700000|2024-04-01 08:55:00|18620|18613|18621.2|18614.2|18621.3|18614.3|18618.7|18611.7|0
1711962000000|2024-04-01 09:00:00|18621.3|18614.3|18620.9|18613.9|18622.3|18615.3|18620.5|18613.5|0
1711962300000|2024-04-01 09:05:00|18620.5|18613.5|18619.5|18612.5|18621.3|18614.3|18617.7|18610.7|0
1711962600000|2024-04-01 09:10:00|18620.4|18613.4|18615|18608|18620.4|18613.4|18615|18608|0
1711962900000|2024-04-01 09:15:00|18614.6|18607.6|18615|18608|18616.2|18609.2|18614|18607|0
1711963200000|2024-04-01 09:20:00|18614.6|18607.6|18612.4|18605.4|18615|18608|18612|18605|0
1711963500000|2024-04-01 09:25:00|18612|18605|18613.3|18606.3|18614.3|18607.3|18612|18605|0
1711963800000|2024-04-01 09:30:00|18613.7|18606.7|18612.1|18605.1|18614.2|18607.2|18610.3|18603.3|0
1711964100000|2024-04-01 09:35:00|18611.2|18604.2|18610.2|18603.2|18612.1|18605.1|18609.4|18602.4|0
1711964400000|2024-04-01 09:40:00|18609.8|18602.8|18612.9|18605.9|18612.9|18605.9|18609.7|18602.7|0
1711964700000|2024-04-01 09:45:00|18612.5|18605.5|18612.5|18605.5|18613.4|18606.4|18612|18605|0
1711965000000|2024-04-01 09:50:00|18612|18605|18614.2|18607.2|18615.4|18608.4|18611.5|18604.5|0
1711965300000|2024-04-01 09:55:00|18614.6|18607.6|18615.1|18608.1|18616.9|18609.9|18613.2|18606.2|0
1711965600000|2024-04-01 10:00:00|18615.6|18608.6|18616.6|18609.6|18616.9|18609.9|18615.1|18608.1|0
1711965900000|2024-04-01 10:05:00|18616.2|18609.2|18615.6|18608.6|18617.4|18610.4|18615.6|18608.6|0
1711966200000|2024-04-01 10:10:00|18615.1|18608.1|18615.2|18608.2|18616.1|18609.1|18613.4|18606.4|0
1711966500000|2024-04-01 10:15:00|18615.6|18608.6|18617.3|18610.3|18617.9|18610.9|18615.6|18608.6|0
1711966800000|2024-04-01 10:20:00|18616.8|18609.8|18618.6|18611.6|18619.5|18612.5|18616.8|18609.8|0
1711967100000|2024-04-01 10:25:00|18618.4|18611.4|18619.5|18612.5|18619.6|18612.6|18618.4|18611.4|0
1711967400000|2024-04-01 10:30:00|18620|18613|18619.4|18612.4|18620.4|18613.4|18618.1|18611.1|0
1711967700000|2024-04-01 10:35:00|18619.9|18612.9|18619.5|18612.5|18621.2|18614.2|18619|18612|0
1711968000000|2024-04-01 10:40:00|18619.4|18612.4|18619.4|18612.4|18620.3|18613.3|18618.5|18611.5|0
1711968300000|2024-04-01 10:45:00|18619|18612|18617.4|18610.4|18619.4|18612.4|18617.4|18610.4|0
1711968600000|2024-04-01 10:50:00|18617.3|18610.3|18618.4|18611.4|18619.3|18612.3|18615.7|18608.7|0
1711968900000|2024-04-01 10:55:00|18618.8|18611.8|18618.9|18611.9|18619.8|18612.8|18618|18611|0
1711969200000|2024-04-01 11:00:00|18618|18611|18609.3|18602.3|18618|18611|18609.3|18602.3|0
1711969500000|2024-04-01 11:05:00|18609.2|18602.2|18611.1|18604.1|18611.6|18604.6|18608.3|18601.3|0
1711969800000|2024-04-01 11:10:00|18611.6|18604.6|18609.7|18602.7|18611.6|18604.6|18609|18602|0
1711970100000|2024-04-01 11:15:00|18610.1|18603.1|18602.9|18595.9|18610.9|18603.9|18602.8|18595.8|0
1711970400000|2024-04-01 11:20:00|18603.4|18596.4|18601.4|18594.4|18604.1|18597.1|18600.4|18593.4|0
1711970700000|2024-04-01 11:25:00|18600.9|18593.9|18598.2|18591.2|18600.9|18593.9|18594.7|18587.7|0
1711971000000|2024-04-01 11:30:00|18597.3|18590.3|18597.5|18590.5|18597.5|18590.5|18592.4|18585.4|0
1711971300000|2024-04-01 11:35:00|18597|18590|18600.1|18593.1|18600.1|18593.1|18595.1|18588.1|0
1711971600000|2024-04-01 11:40:00|18600.5|18593.5|18600.1|18593.1|18601|18594|18598.3|18591.3|0
1711971900000|2024-04-01 11:45:00|18600.2|18593.2|18600.2|18593.2|18600.7|18593.7|18597.5|18590.5|0
1711972200000|2024-04-01 11:50:00|18599.7|18592.7|18599.1|18592.1|18600.2|18593.2|18595.6|18588.6|0
1711972500000|2024-04-01 11:55:00|18600|18593|18598|18591|18600|18593|18597.1|18590.1|0
1711972800000|2024-04-01 12:00:00|18597.1|18590.1|18596.2|18589.2|18598.8|18591.8|18596.2|18589.2|0
1711973100000|2024-04-01 12:05:00|18594.4|18587.4|18575.2|18568.2|18594.4|18587.4|18569.9|18562.9|0
1711973400000|2024-04-01 12:10:00|18576.1|18569.1|18575.4|18568.4|18577.9|18570.9|18570.6|18563.6|0
1711973700000|2024-04-01 12:15:00|18575.5|18568.5|18572.9|18565.9|18575.5|18568.5|18568.4|18561.4|0
1711974000000|2024-04-01 12:20:00|18572.4|18565.4|18565.7|18558.7|18572.9|18565.9|18562.1|18555.1|0
1711974300000|2024-04-01 12:25:00|18568.1|18561.1|18570.9|18563.9|18573.6|18566.6|18566.6|18559.6|0
1711974600000|2024-04-01 12:30:00|18570.4|18563.4|18563.5|18556.5|18570.4|18563.4|18558.9|18551.9|0
1711974900000|2024-04-01 12:35:00|18564.4|18557.4|18567|18560|18570.1|18563.1|18564.4|18557.4|0
1711975200000|2024-04-01 12:40:00|18567.5|18560.5|18575.4|18568.4|18577.4|18570.4|18567|18560|0
1711975500000|2024-04-01 12:45:00|18576.3|18569.3|18574.7|18567.7|18578.4|18571.4|18574.6|18567.6|0
1711975800000|2024-04-01 12:50:00|18574.2|18567.2|18575.9|18568.9|18577.4|18570.4|18572.3|18565.3|0
1711976100000|2024-04-01 12:55:00|18576.3|18569.3|18572.1|18565.1|18576.3|18569.3|18568.5|18561.5|0
1711976400000|2024-04-01 13:00:00|18573|18566|18565.8|18558.8|18573.4|18566.4|18564.5|18557.5|0
1711976700000|2024-04-01 13:05:00|18566.2|18559.2|18568.9|18561.9|18570.6|18563.6|18566.1|18559.1|0
1711977000000|2024-04-01 13:10:00|18569.8|18562.8|18561.5|18554.5|18569.8|18562.8|18558.4|18551.4|0
1711977300000|2024-04-01 13:15:00|18561.3|18554.3|18554.9|18547.9|18562.2|18555.2|18551.2|18544.2|0
1711977600000|2024-04-01 13:20:00|18555.3|18548.3|18557.8|18550.8|18558.7|18551.7|18550.4|18543.4|0
1711977900000|2024-04-01 13:25:00|18555.2|18548.2|18563.2|18556.2|18567.2|18560.2|18555.2|18548.2|0
1711978200000|2024-04-01 13:30:00|18546.6|18539.6|18555.4|18548.4|18558.9|18551.9|18535.9|18528.9|0
1711978500000|2024-04-01 13:35:00|18556.3|18549.3|18562.5|18555.5|18565.1|18558.1|18547.4|18540.4|0
1711978800000|2024-04-01 13:40:00|18563.4|18556.4|18562.5|18555.5|18567.8|18560.8|18559.8|18552.8|0
1711979100000|2024-04-01 13:45:00|18579.3|18572.3|18570.1|18563.1|18583.8|18576.8|18564.8|18557.8|0
1711979400000|2024-04-01 13:50:00|18571|18564|18572.3|18565.3|18574.1|18567.1|18567.4|18560.4|0
1711979700000|2024-04-01 13:55:00|18572.7|18565.7|18572.9|18565.9|18578.5|18571.5|18571.4|18564.4|0
1711980000000|2024-04-01 14:00:00|18545.2|18538.2|18527.1|18520.1|18561.6|18554.6|18524.4|18517.4|0
1711980300000|2024-04-01 14:05:00|18528|18521|18546.6|18539.6|18549.2|18542.2|18527.1|18520.1|0
1711980600000|2024-04-01 14:10:00|18545.7|18538.7|18551|18544|18553.6|18546.6|18544.8|18537.8|0
1711980900000|2024-04-01 14:15:00|18563.1|18556.1|18530.3|18523.3|18563.5|18556.5|18526.8|18519.8|0
1711981200000|2024-04-01 14:20:00|18531.1|18524.1|18541.5|18534.5|18543.4|18536.4|18525.2|18518.2|0
1711981500000|2024-04-01 14:25:00|18541.9|18534.9|18534.8|18527.8|18542.9|18535.9|18533.4|18526.4|0
1711981800000|2024-04-01 14:30:00|18533.9|18526.9|18530.6|18523.6|18538.7|18531.7|18521.9|18514.9|0
1711982100000|2024-04-01 14:35:00|18529.7|18522.7|18512.9|18505.9|18531.6|18524.6|18503.6|18496.6|0
1711982400000|2024-04-01 14:40:00|18512|18505|18523.9|18516.9|18526.6|18519.6|18508.4|18501.4|0
1711982700000|2024-04-01 14:45:00|18523|18516|18521.4|18514.4|18523.9|18516.9|18516.1|18509.1|0
1711983000000|2024-04-01 14:50:00|18520.6|18513.6|18512.8|18505.8|18520.6|18513.6|18506.1|18499.1|0
1711983300000|2024-04-01 14:55:00|18512.3|18505.3|18515.1|18508.1|18519|18512|18509.2|18502.2|0
1711983600000|2024-04-01 15:00:00|18516|18509|18514|18507|18516.7|18509.7|18507.5|18500.5|0
1711983900000|2024-04-01 15:05:00|18514.9|18507.9|18509.8|18502.8|18520|18513|18507.5|18500.5|0
1711984200000|2024-04-01 15:10:00|18508.9|18501.9|18502|18495|18510.5|18503.5|18499.1|18492.1|0
1711984500000|2024-04-01 15:15:00|18501.6|18494.6|18494.7|18487.7|18502.7|18495.7|18487.9|18480.9|0
1711984800000|2024-04-01 15:20:00|18493.8|18486.8|18503.3|18496.3|18511|18504|18486.2|18479.2|0
1711985100000|2024-04-01 15:25:00|18504.2|18497.2|18511.9|18504.9|18515.4|18508.4|18502.3|18495.3|0
1711985400000|2024-04-01 15:30:00|18511|18504|18499.9|18492.9|18519.5|18512.5|18499.9|18492.9|0
1711985700000|2024-04-01 15:35:00|18500.8|18493.8|18497|18490|18511.1|18504.1|18496.9|18489.9|0
1711986000000|2024-04-01 15:40:00|18497.9|18490.9|18503.8|18496.8|18504.2|18497.2|18494.9|18487.9|0
1711986300000|2024-04-01 15:45:00|18504.7|18497.7|18506|18499|18506.8|18499.8|18492.5|18485.5|0
1711986600000|2024-04-01 15:50:00|18505.5|18498.5|18482.8|18475.8|18506.9|18499.9|18477.9|18470.9|0
1711986900000|2024-04-01 15:55:00|18483.7|18476.7|18479.7|18472.7|18488.8|18481.8|18478.8|18471.8|0
1711987200000|2024-04-01 16:00:00|18480.6|18473.6|18498.6|18491.6|18498.6|18491.6|18475.7|18468.7|0
1711987500000|2024-04-01 16:05:00|18497.7|18490.7|18502|18495|18507.5|18500.5|18496.8|18489.8|0
1711987800000|2024-04-01 16:10:00|18501.1|18494.1|18504|18497|18505.7|18498.7|18497.3|18490.3|0
1711988100000|2024-04-01 16:15:00|18504.4|18497.4|18503.9|18496.9|18509.2|18502.2|18503|18496|0
1711988400000|2024-04-01 16:20:00|18504.7|18497.7|18504.7|18497.7|18507.3|18500.3|18499.4|18492.4|0
1711988700000|2024-04-01 16:25:00|18505.1|18498.1|18512|18505|18513.7|18506.7|18504.2|18497.2|0
1711989000000|2024-04-01 16:30:00|18512.4|18505.4|18513.7|18506.7|18518.2|18511.2|18511.2|18504.2|0
1711989300000|2024-04-01 16:35:00|18513.3|18506.3|18512.1|18505.1|18515.9|18508.9|18507.8|18500.8|0
1711989600000|2024-04-01 16:40:00|18513|18506|18514.9|18507.9|18516.7|18509.7|18512.1|18505.1|0
1711989900000|2024-04-01 16:45:00|18515.8|18508.8|18513|18506|18516.7|18509.7|18508.6|18501.6|0
1711990200000|2024-04-01 16:50:00|18512.1|18505.1|18511.2|18504.2|18516.5|18509.5|18510.3|18503.3|0
1711990500000|2024-04-01 16:55:00|18510.3|18503.3|18506.1|18499.1|18511.2|18504.2|18505.2|18498.2|0
1711990800000|2024-04-01 17:00:00|18505.2|18498.2|18500.9|18493.9|18506.1|18499.1|18499.1|18492.1|0
1711991100000|2024-04-01 17:05:00|18501.3|18494.3|18498.2|18491.2|18504.4|18497.4|18493.7|18486.7|0
1711991400000|2024-04-01 17:10:00|18497.3|18490.3|18498.7|18491.7|18502.1|18495.1|18494.1|18487.1|0
1711991700000|2024-04-01 17:15:00|18497.8|18490.8|18489.8|18482.8|18500.5|18493.5|18489.8|18482.8|0
1711992000000|2024-04-01 17:20:00|18490.7|18483.7|18481.8|18474.8|18490.7|18483.7|18481.8|18474.8|0
1711992300000|2024-04-01 17:25:00|18481|18474|18500|18493|18500.9|18493.9|18481|18474|0
1711992600000|2024-04-01 17:30:00|18499.2|18492.2|18491.5|18484.5|18501.7|18494.7|18490.6|18483.6|0
1711992900000|2024-04-01 17:35:00|18490.7|18483.7|18496.3|18489.3|18503.6|18496.6|18490.7|18483.7|0
1711993200000|2024-04-01 17:40:00|18497.2|18490.2|18507.2|18500.2|18509|18502|18495.5|18488.5|0
1711993500000|2024-04-01 17:45:00|18508.1|18501.1|18502.6|18495.6|18508.1|18501.1|18500.1|18493.1|0
1711993800000|2024-04-01 17:50:00|18503.5|18496.5|18499|18492|18505.3|18498.3|18491.9|18484.9|0
1711994100000|2024-04-01 17:55:00|18499.4|18492.4|18510.3|18503.3|18511.4|18504.4|18499.4|18492.4|0
1711994400000|2024-04-01 18:00:00|18509.4|18502.4|18511.3|18504.3|18512.3|18505.3|18506.2|18499.2|0
1711994700000|2024-04-01 18:05:00|18510.8|18503.8|18508|18501|18510.8|18503.8|18505.5|18498.5|0
1711995000000|2024-04-01 18:10:00|18507.1|18500.1|18502.6|18495.6|18508.8|18501.8|18499|18492|0
1711995300000|2024-04-01 18:15:00|18501.7|18494.7|18512.1|18505.1|18512.3|18505.3|18501.7|18494.7|0
1711995600000|2024-04-01 18:20:00|18511.3|18504.3|18517.3|18510.3|18518.3|18511.3|18508.6|18501.6|0
1711995900000|2024-04-01 18:25:00|18516.8|18509.8|18512.7|18505.7|18519.1|18512.1|18510.9|18503.9|0
1711996200000|2024-04-01 18:30:00|18511.8|18504.8|18516.7|18509.7|18518|18511|18511.8|18504.8|0
1711996500000|2024-04-01 18:35:00|18515.8|18508.8|18519.6|18512.6|18520.5|18513.5|18514|18507|0
1711996800000|2024-04-01 18:40:00|18520.5|18513.5|18518.8|18511.8|18522.3|18515.3|18515.2|18508.2|0
1711997100000|2024-04-01 18:45:00|18519.7|18512.7|18517.9|18510.9|18519.7|18512.7|18515.7|18508.7|0
1711997400000|2024-04-01 18:50:00|18518.3|18511.3|18517.2|18510.2|18522.1|18515.1|18515.2|18508.2|0
1711997700000|2024-04-01 18:55:00|18518.1|18511.1|18511.8|18504.8|18520.7|18513.7|18506.5|18499.5|0
1711998000000|2024-04-01 19:00:00|18510.9|18503.9|18519.6|18512.6|18519.6|18512.6|18506.5|18499.5|0
1711998300000|2024-04-01 19:05:00|18520|18513|18521.2|18514.2|18528|18521|18517.7|18510.7|0
1711998600000|2024-04-01 19:10:00|18522.1|18515.1|18513.6|18506.6|18523.9|18516.9|18511.7|18504.7|0
1711998900000|2024-04-01 19:15:00|18514.4|18507.4|18509.1|18502.1|18518.9|18511.9|18506.4|18499.4|0
1711999200000|2024-04-01 19:20:00|18508.2|18501.2|18512.8|18505.8|18517.5|18510.5|18507.4|18500.4|0
1711999500000|2024-04-01 19:25:00|18513.7|18506.7|18508.4|18501.4|18514.6|18507.6|18503.1|18496.1|0
1711999800000|2024-04-01 19:30:00|18508.8|18501.8|18517.3|18510.3|18520.9|18513.9|18505.7|18498.7|0
1712000100000|2024-04-01 19:35:00|18518.1|18511.1|18502.1|18495.1|18518.1|18511.1|18500.3|18493.3|0
1712000400000|2024-04-01 19:40:00|18502.2|18495.2|18517.1|18510.1|18519.8|18512.8|18502.2|18495.2|0
1712000700000|2024-04-01 19:45:00|18507.3|18500.3|18500.4|18493.4|18509|18502|18497.5|18490.5|0
1712001000000|2024-04-01 19:50:00|18499.5|18492.5|18520.8|18513.8|18521.7|18514.7|18496|18489|0
1712001300000|2024-04-01 19:55:00|18521.7|18514.7|18511.5|18504.5|18532.3|18525.3|18511.5|18504.5|0
1712001600000|2024-04-01 20:00:00|18523|18516|18533.6|18526.6|18533.6|18526.6|18522|18515|0
1712001900000|2024-04-01 20:05:00|18534|18527|18527.9|18520.9|18534.4|18527.4|18527.2|18520.2|0
1712002200000|2024-04-01 20:10:00|18528.8|18521.8|18529.6|18522.6|18533.1|18526.1|18528.6|18521.6|0
1712002500000|2024-04-01 20:15:00|18528.5|18521.5|18527.4|18520.4|18528.5|18521.5|18524.7|18517.7|0
1712002800000|2024-04-01 20:20:00|18526.9|18519.9|18522.5|18515.5|18527.4|18520.4|18521.6|18514.6|0
1712003100000|2024-04-01 20:25:00|18522.2|18515.2|18518.5|18511.5|18522.2|18515.2|18518.5|18511.5|0
1712003400000|2024-04-01 20:30:00|18519.4|18512.4|18520.8|18513.8|18520.8|18513.8|18517.3|18510.3|0
1712003700000|2024-04-01 20:35:00|18521.6|18514.6|18522.7|18515.7|18522.7|18515.7|18520.8|18513.8|0
1712004000000|2024-04-01 20:40:00|18521.8|18514.8|18519.9|18512.9|18523.5|18516.5|18519.4|18512.4|0
1712004300000|2024-04-01 20:45:00|18520.8|18513.8|18520.2|18513.2|18521.1|18514.1|18519.3|18512.3|0
1712004600000|2024-04-01 20:50:00|18519.7|18512.7|18521.1|18514.1|18522.9|18515.9|18519.7|18512.7|0
1712004900000|2024-04-01 20:55:00|18520.6|18513.6|18524.2|18517.2|18525|18518|18520.6|18513.6|0
1712005200000|2024-04-01 21:00:00|18517.2|18510.2|18517.7|18510.7|18518.2|18511.2|18515.6|18508.6|0
1712005500000|2024-04-01 21:05:00|18519.2|18512.2|18518.3|18511.3|18519.9|18512.9|18518.1|18511.1|0
1712005800000|2024-04-01 21:10:00|18518.6|18511.6|18517.8|18510.8|18518.9|18511.9|18517.8|18510.8|0
1712006100000|2024-04-01 21:15:00|18517.7|18510.7|18518.5|18511.5|18518.5|18511.5|18517.3|18510.3|0
1712006700000|2024-04-01 21:25:00|18518.3|18511.3|18520.6|18513.6|18520.6|18513.6|18516.6|18509.6|0
1712007000000|2024-04-01 21:30:00|18518.6|18511.6|18518.9|18511.9|18519.3|18512.3|18518.2|18511.2|0
1712007300000|2024-04-01 21:35:00|18519|18512|18519.2|18512.2|18519.7|18512.7|18517.7|18510.7|0
1712007600000|2024-04-01 21:40:00|18519.7|18512.7|18518.5|18511.5|18519.7|18512.7|18518.5|18511.5|0
1712007900000|2024-04-01 21:45:00|18518.3|18511.3|18517.8|18510.8|18519.4|18512.4|18517.8|18510.8|0
1712008200000|2024-04-01 21:50:00|18519.2|18512.2|18518.1|18511.1|18519.2|18512.2|18517.5|18510.5|0
1712008500000|2024-04-01 21:55:00|18518|18511|18520.8|18513.8|18520.8|18513.8|18517.6|18510.6|0
1712008800000|2024-04-01 22:00:00|18526.1|18519.1|18517|18510|18527.9|18520.9|18515.8|18508.8|0
1712009100000|2024-04-01 22:05:00|18517.4|18510.4|18512|18505|18520.6|18513.6|18512|18505|0
1712009400000|2024-04-01 22:10:00|18512.9|18505.9|18516.4|18509.4|18518.2|18511.2|18512.8|18505.8|0
1712009700000|2024-04-01 22:15:00|18517.3|18510.3|18513.7|18506.7|18518.2|18511.2|18513.7|18506.7|0
1712010000000|2024-04-01 22:20:00|18514.6|18507.6|18511.9|18504.9|18515.5|18508.5|18511|18504|0
1712010300000|2024-04-01 22:25:00|18511|18504|18506.3|18499.3|18511.9|18504.9|18506.3|18499.3|0
1712010600000|2024-04-01 22:30:00|18505.4|18498.4|18507.1|18500.1|18507.1|18500.1|18504|18497|0
1712010900000|2024-04-01 22:35:00|18508.9|18501.9|18510.7|18503.7|18514.2|18507.2|18508.9|18501.9|0
1712011200000|2024-04-01 22:40:00|18510.6|18503.6|18510.2|18503.2|18511.5|18504.5|18508.9|18501.9|0
1712011500000|2024-04-01 22:45:00|18510.6|18503.6|18512.6|18505.6|18512.6|18505.6|18510.2|18503.2|0
1712011800000|2024-04-01 22:50:00|18511.7|18504.7|18503.9|18496.9|18511.7|18504.7|18503.9|18496.9|0
1712012100000|2024-04-01 22:55:00|18504.3|18497.3|18505.2|18498.2|18505.2|18498.2|18503|18496|0
1712012400000|2024-04-01 23:00:00|18504.4|18497.4|18504.4|18497.4|18504.4|18497.4|18503|18496|0
1712012700000|2024-04-01 23:05:00|18504.8|18497.8|18504.3|18497.3|18506.1|18499.1|18502.9|18495.9|0
1712013000000|2024-04-01 23:10:00|18505.2|18498.2|18506.9|18499.9|18506.9|18499.9|18504.7|18497.7|0
1712013300000|2024-04-01 23:15:00|18507|18500|18508.5|18501.5|18508.5|18501.5|18505.8|18498.8|0
1712013600000|2024-04-01 23:20:00|18509.4|18502.4|18508.7|18501.7|18510.4|18503.4|18507.8|18500.8|0
1712013900000|2024-04-01 23:25:00|18509.1|18502.1|18506.1|18499.1|18510.9|18503.9|18504.3|18497.3|0
1712014200000|2024-04-01 23:30:00|18506.5|18499.5|18507.8|18500.8|18509.6|18502.6|18506.1|18499.1|0
1712014500000|2024-04-01 23:35:00|18507.3|18500.3|18496.9|18489.9|18507.3|18500.3|18496|18489|0
1712014800000|2024-04-01 23:40:00|18497.3|18490.3|18495|18488|18498.7|18491.7|18494.9|18487.9|0
1712015100000|2024-04-01 23:45:00|18494.5|18487.5|18501.1|18494.1|18502|18495|18494.1|18487.1|0
1712015400000|2024-04-01 23:50:00|18500.6|18493.6|18501.8|18494.8|18502.9|18495.9|18500.1|18493.1|0
1712015700000|2024-04-01 23:55:00|18502.3|18495.3|18504.5|18497.5|18505.4|18498.4|18501.8|18494.8|0
1712016000000|2024-04-02 00:00:00|18504.9|18497.9|18491.3|18484.3|18504.9|18497.9|18483.2|18476.2|0
1712016300000|2024-04-02 00:05:00|18491.7|18484.7|18489.2|18482.2|18492.2|18485.2|18486|18479|0
1712016600000|2024-04-02 00:10:00|18490.1|18483.1|18483.8|18476.8|18493.9|18486.9|18483.8|18476.8|0
1712016900000|2024-04-02 00:15:00|18476.7|18469.7|18512.6|18507.6|18512.6|18507.6|18476.7|18469.7|191
1712017200000|2024-04-02 00:20:00|18515.1|18510.1|18506.6|18501.6|18518.1|18513.1|18505.6|18500.6|72
1712017500000|2024-04-02 00:25:00|18506.1|18501.1|18509.6|18504.6|18512.6|18507.6|18504.1|18499.1|37
1712017800000|2024-04-02 00:30:00|18510.1|18505.1|18513.6|18508.6|18515.6|18510.6|18509.6|18504.6|54
1712018100000|2024-04-02 00:35:00|18513.1|18508.1|18515.6|18510.6|18517.1|18512.1|18509.1|18504.1|11
1712018400000|2024-04-02 00:40:00|18516.1|18511.1|18515.6|18510.6|18516.6|18511.6|18513.6|18508.6|7
1712018700000|2024-04-02 00:45:00|18516.1|18511.1|18520.6|18515.6|18521.1|18516.1|18512.1|18507.1|40
1712019000000|2024-04-02 00:50:00|18520.1|18515.1|18519.6|18514.6|18521.6|18516.6|18517.1|18512.1|19
1712019300000|2024-04-02 00:55:00|18520.6|18515.6|18520.6|18515.6|18521.6|18516.6|18518.1|18513.1|15
1712019600000|2024-04-02 01:00:00|18520.1|18515.1|18516.6|18511.6|18520.6|18515.6|18515.6|18510.6|11
1712019900000|2024-04-02 01:05:00|18516.1|18511.1|18513.1|18508.1|18516.1|18511.1|18510.6|18505.6|16
1712020200000|2024-04-02 01:10:00|18513.6|18508.6|18511.6|18506.6|18516.1|18511.1|18511.1|18506.1|44
1712020500000|2024-04-02 01:15:00|18512.1|18507.1|18515.6|18510.6|18515.6|18510.6|18510.1|18505.1|28
1712020800000|2024-04-02 01:20:00|18516.1|18511.1|18521.6|18516.6|18522.6|18517.6|18516.1|18511.1|43
1712021100000|2024-04-02 01:25:00|18521.1|18516.1|18525.6|18520.6|18525.6|18520.6|18520.6|18515.6|10
1712021400000|2024-04-02 01:30:00|18526.1|18521.1|18523.6|18518.6|18527.1|18522.1|18520.6|18515.6|32
1712021700000|2024-04-02 01:35:00|18523.1|18518.1|18519.6|18514.6|18523.6|18518.6|18517.6|18512.6|14
1712022000000|2024-04-02 01:40:00|18518.6|18513.6|18522.6|18517.6|18523.1|18518.1|18518.6|18513.6|10
1712022300000|2024-04-02 01:45:00|18523.1|18518.1|18524.6|18519.6|18526.1|18521.1|18522.6|18517.6|15
1712022600000|2024-04-02 01:50:00|18525.1|18520.1|18519.6|18514.6|18525.6|18520.6|18519.6|18514.6|7
1712022900000|2024-04-02 01:55:00|18519.1|18514.1|18521.1|18516.1|18522.1|18517.1|18519.1|18514.1|10
1712023200000|2024-04-02 02:00:00|18521.6|18516.6|18519.6|18514.6|18523.6|18518.6|18519.1|18514.1|10
1712023500000|2024-04-02 02:05:00|18520.1|18515.1|18517.6|18512.6|18523.6|18518.6|18517.1|18512.1|15
1712023800000|2024-04-02 02:10:00|18518.1|18513.1|18517.6|18512.6|18519.6|18514.6|18516.1|18511.1|3
1712024100000|2024-04-02 02:15:00|18518.1|18513.1|18519.6|18514.6|18520.6|18515.6|18517.6|18512.6|6
1712024400000|2024-04-02 02:20:00|18520.1|18515.1|18524.6|18519.6|18524.6|18519.6|18519.6|18514.6|12
1712024700000|2024-04-02 02:25:00|18524.1|18519.1|18520.6|18515.6|18524.1|18519.1|18519.6|18514.6|8
1712025000000|2024-04-02 02:30:00|18521.1|18516.1|18524.6|18519.6|18525.6|18520.6|18521.1|18516.1|8
1712025300000|2024-04-02 02:35:00|18525.6|18520.6|18525.7|18520.7|18526.7|18521.7|18523.6|18518.6|10
1712025600000|2024-04-02 02:40:00|18525.2|18520.2|18521.7|18516.7|18525.2|18520.2|18521.7|18516.7|16
1712025900000|2024-04-02 02:45:00|18522.2|18517.2|18520.7|18515.7|18522.7|18517.7|18519.7|18514.7|3
1712026200000|2024-04-02 02:50:00|18521.2|18516.2|18526.7|18521.7|18526.7|18521.7|18520.7|18515.7|10
1712026500000|2024-04-02 02:55:00|18527.2|18522.2|18525.7|18520.7|18527.7|18522.7|18525.7|18520.7|7
1712026800000|2024-04-02 03:00:00|18526.2|18521.2|18524.7|18519.7|18527.2|18522.2|18523.7|18518.7|11
1712027100000|2024-04-02 03:05:00|18524.2|18519.2|18522.7|18517.7|18524.7|18519.7|18522.2|18517.2|4
1712027400000|2024-04-02 03:10:00|18521.7|18516.7|18523.7|18518.7|18523.7|18518.7|18521.2|18516.2|3
1712027700000|2024-04-02 03:15:00|18523.2|18518.2|18522.7|18517.7|18523.7|18518.7|18519.7|18514.7|3
1712028000000|2024-04-02 03:20:00|18522.2|18517.2|18521.2|18516.2|18523.7|18518.7|18521.2|18516.2|6
1712028300000|2024-04-02 03:25:00|18521.7|18516.7|18521.2|18516.2|18521.7|18516.7|18520.7|18515.7|0
1712028600000|2024-04-02 03:30:00|18521.7|18516.7|18518.7|18513.7|18521.7|18516.7|18518.7|18513.7|3
1712028900000|2024-04-02 03:35:00|18519.2|18514.2|18518.7|18513.7|18522.7|18517.7|18517.2|18512.2|12
1712029200000|2024-04-02 03:40:00|18518.2|18513.2|18515.7|18510.7|18518.2|18513.2|18513.2|18508.2|8
1712029500000|2024-04-02 03:45:00|18515.2|18510.2|18514.7|18509.7|18515.7|18510.7|18513.7|18508.7|7
1712029800000|2024-04-02 03:50:00|18514.2|18509.2|18513.7|18508.7|18515.7|18510.7|18513.7|18508.7|0
1712030100000|2024-04-02 03:55:00|18514.2|18509.2|18513.7|18508.7|18514.7|18509.7|18512.7|18507.7|6
1712030400000|2024-04-02 04:00:00|18513.2|18508.2|18511.7|18506.7|18514.7|18509.7|18511.7|18506.7|10
1712030700000|2024-04-02 04:05:00|18511.2|18506.2|18510.7|18505.7|18511.7|18506.7|18508.7|18503.7|18
1712031000000|2024-04-02 04:10:00|18511.2|18506.2|18510.7|18505.7|18511.7|18506.7|18509.7|18504.7|0
1712031300000|2024-04-02 04:15:00|18510.2|18505.2|18506.7|18501.7|18510.2|18505.2|18506.7|18501.7|18
1712031600000|2024-04-02 04:20:00|18507.2|18502.2|18505.7|18500.7|18508.2|18503.2|18505.2|18500.2|3
1712031900000|2024-04-02 04:25:00|18506.2|18501.2|18507.7|18502.7|18509.7|18504.7|18506.2|18501.2|23
1712032200000|2024-04-02 04:30:00|18508.2|18503.2|18507.2|18502.2|18508.2|18503.2|18506.7|18501.7|4
1712032500000|2024-04-02 04:35:00|18507.7|18502.7|18513.8|18508.8|18513.8|18508.8|18507.7|18502.7|3
1712032800000|2024-04-02 04:40:00|18514.3|18509.3|18516.8|18511.8|18516.8|18511.8|18514.3|18509.3|8
1712033100000|2024-04-02 04:45:00|18517.3|18512.3|18514.8|18509.8|18517.3|18512.3|18513.8|18508.8|9
1712033400000|2024-04-02 04:50:00|18515.3|18510.3|18513.8|18508.8|18515.3|18510.3|18513.8|18508.8|2
1712033700000|2024-04-02 04:55:00|18513.3|18508.3|18513.8|18508.8|18515.8|18510.8|18511.8|18506.8|16
1712034000000|2024-04-02 05:00:00|18513.3|18508.3|18510.3|18505.3|18515.8|18510.8|18508.8|18503.8|46
1712034300000|2024-04-02 05:05:00|18510.8|18505.8|18512.8|18507.8|18515.3|18510.3|18509.8|18504.8|28
1712034600000|2024-04-02 05:10:00|18512.3|18507.3|18512.8|18507.8|18514.3|18509.3|18510.8|18505.8|4
1712034900000|2024-04-02 05:15:00|18512.3|18507.3|18504.8|18499.8|18512.8|18507.8|18503.8|18498.8|35
1712035200000|2024-04-02 05:20:00|18505.3|18500.3|18508.8|18503.8|18509.8|18504.8|18504.8|18499.8|23
1712035500000|2024-04-02 05:25:00|18509.3|18504.3|18511.8|18506.8|18512.3|18507.3|18507.8|18502.8|20
1712035800000|2024-04-02 05:30:00|18511.3|18506.3|18508.3|18503.3|18512.8|18507.8|18507.8|18502.8|29
1712036100000|2024-04-02 05:35:00|18508.8|18503.8|18502.3|18497.3|18510.8|18505.8|18502.3|18497.3|68
1712036400000|2024-04-02 05:40:00|18502.8|18497.8|18501.8|18496.8|18502.8|18497.8|18498.3|18493.3|31
1712036700000|2024-04-02 05:45:00|18502.3|18497.3|18503.8|18498.8|18505.8|18500.8|18500.3|18495.3|22
1712037000000|2024-04-02 05:50:00|18504.3|18499.3|18503.3|18498.3|18504.8|18499.8|18501.8|18496.8|8
1712037300000|2024-04-02 05:55:00|18503.8|18498.8|18505.3|18500.3|18505.8|18500.8|18502.3|18497.3|33
1712037600000|2024-04-02 06:00:00|18504.2|18501.4|18507.7|18504.9|18508.2|18505.4|18491.7|18488.9|326
1712037900000|2024-04-02 06:05:00|18506.7|18503.9|18501.7|18498.9|18510.2|18507.4|18500.7|18497.9|205
1712038200000|2024-04-02 06:10:00|18503.7|18500.9|18508.2|18505.4|18508.2|18505.4|18498.7|18495.9|170
1712038500000|2024-04-02 06:15:00|18507.2|18504.4|18521.2|18518.4|18522.2|18519.4|18504.7|18501.9|187
1712038800000|2024-04-02 06:20:00|18521.7|18518.9|18528.7|18525.9|18530.2|18527.4|18520.2|18517.4|200
1712039100000|2024-04-02 06:25:00|18528.2|18525.4|18526.2|18523.4|18530.2|18527.4|18524.2|18521.4|124
1712039400000|2024-04-02 06:30:00|18525.7|18522.9|18525.7|18522.9|18533.2|18530.4|18525.2|18522.4|119
1712039700000|2024-04-02 06:35:00|18525.2|18522.4|18523.7|18520.9|18528.2|18525.4|18523.2|18520.4|119
1712040000000|2024-04-02 06:40:00|18524.2|18521.4|18528.2|18525.4|18530.2|18527.4|18518.2|18515.4|183
1712040300000|2024-04-02 06:45:00|18528.7|18525.9|18537.2|18534.4|18537.2|18534.4|18525.7|18522.9|184
1712040600000|2024-04-02 06:50:00|18537.7|18534.9|18525.7|18522.9|18538.2|18535.4|18524.7|18521.9|173
1712040900000|2024-04-02 06:55:00|18526.2|18523.4|18515.7|18512.9|18526.7|18523.9|18513.2|18510.4|323
1712041200000|2024-04-02 07:00:00|18515.2|18512.4|18539|18537.6|18539.5|18538.1|18502|18500.6|2251
1712041500000|2024-04-02 07:05:00|18537.5|18536.1|18550.5|18549.1|18552|18550.6|18533|18531.6|1168
1712041800000|2024-04-02 07:10:00|18551.5|18550.1|18552|18550.6|18556|18554.6|18536.5|18535.1|817
1712042100000|2024-04-02 07:15:00|18552.5|18551.1|18523.5|18522.1|18555.5|18554.1|18520.5|18519.1|840
1712042400000|2024-04-02 07:20:00|18523|18521.6|18510.5|18509.1|18525.5|18524.1|18507.5|18506.1|786
1712042700000|2024-04-02 07:25:00|18510|18508.6|18508.5|18507.1|18511.5|18510.1|18488.5|18487.1|979
1712043000000|2024-04-02 07:30:00|18509|18507.6|18513|18511.6|18519.5|18518.1|18501|18499.6|636
1712043300000|2024-04-02 07:35:00|18512.5|18511.1|18536.5|18535.1|18538|18536.6|18506.5|18505.1|624
1712043600000|2024-04-02 07:40:00|18537|18535.6|18530.7|18529.3|18538.5|18537.1|18529.2|18527.8|380
1712043900000|2024-04-02 07:45:00|18530.2|18528.8|18519.2|18517.8|18530.2|18528.8|18515.2|18513.8|397
1712044200000|2024-04-02 07:50:00|18519.7|18518.3|18532.2|18530.8|18534.2|18532.8|18517.2|18515.8|364
1712044500000|2024-04-02 07:55:00|18532.7|18531.3|18527.2|18525.8|18540.7|18539.3|18526.7|18525.3|284
1712044800000|2024-04-02 08:00:00|18538.2|18536.8|18561.7|18560.3|18572.2|18570.8|18536.2|18534.8|1301
1712045100000|2024-04-02 08:05:00|18561.2|18559.8|18533.7|18532.3|18563.7|18562.3|18526.2|18524.8|1061
1712045400000|2024-04-02 08:10:00|18534.2|18532.8|18510.2|18508.8|18534.7|18533.3|18508.2|18506.8|421
1712045700000|2024-04-02 08:15:00|18509.7|18508.3|18511.2|18509.8|18522.2|18520.8|18504.2|18502.8|651
1712046000000|2024-04-02 08:20:00|18513.2|18511.8|18523.7|18522.3|18528.2|18526.8|18508.7|18507.3|664
1712046300000|2024-04-02 08:25:00|18523.2|18521.8|18515.7|18514.3|18525.2|18523.8|18513.2|18511.8|237
1712046600000|2024-04-02 08:30:00|18515.2|18513.8|18504.2|18502.8|18515.7|18514.3|18500.2|18498.8|363
1712046900000|2024-04-02 08:35:00|18504.7|18503.3|18492.7|18491.3|18505.2|18503.8|18486.7|18485.3|516
1712047200000|2024-04-02 08:40:00|18492.2|18490.8|18484.7|18483.3|18493.2|18491.8|18478.2|18476.8|668
1712047500000|2024-04-02 08:45:00|18485.2|18483.8|18482.2|18480.8|18487.7|18486.3|18472.2|18470.8|591
1712047800000|2024-04-02 08:50:00|18481.7|18480.3|18479.7|18478.3|18482.7|18481.3|18473.2|18471.8|323
1712048100000|2024-04-02 08:55:00|18479.2|18477.8|18484.2|18482.8|18489.2|18487.8|18477.7|18476.3|450
1712048400000|2024-04-02 09:00:00|18483.7|18482.3|18487.2|18485.8|18490.2|18488.8|18478.2|18476.8|337
1712048700000|2024-04-02 09:05:00|18488.7|18487.3|18499.7|18498.3|18501.2|18499.8|18483.7|18482.3|513
1712049000000|2024-04-02 09:10:00|18500.2|18498.8|18504.2|18502.8|18505.2|18503.8|18494.2|18492.8|441
1712049300000|2024-04-02 09:15:00|18504.7|18503.3|18493.7|18492.3|18506.7|18505.3|18492.2|18490.8|238
1712049600000|2024-04-02 09:20:00|18494.2|18492.8|18506.2|18504.8|18506.2|18504.8|18490.7|18489.3|191
1712049900000|2024-04-02 09:25:00|18506.7|18505.3|18508.2|18506.8|18510.7|18509.3|18499.2|18497.8|298
1712050200000|2024-04-02 09:30:00|18508.7|18507.3|18500.7|18499.3|18510.2|18508.8|18495.7|18494.3|301
1712050500000|2024-04-02 09:35:00|18501.2|18499.8|18500.2|18498.8|18504.7|18503.3|18494.7|18493.3|180
1712050800000|2024-04-02 09:40:00|18499.7|18498.3|18499.7|18498.3|18508.2|18506.8|18494.2|18492.8|400
1712051100000|2024-04-02 09:45:00|18500.2|18498.8|18495.2|18493.8|18504.2|18502.8|18493.2|18491.8|416
1712051400000|2024-04-02 09:50:00|18495.7|18494.3|18481.2|18479.8|18498.7|18497.3|18480.7|18479.3|294
1712051700000|2024-04-02 09:55:00|18481.7|18480.3|18473.2|18471.8|18483.7|18482.3|18472.7|18471.3|365
1712052000000|2024-04-02 10:00:00|18473.7|18472.3|18449.7|18448.3|18473.7|18472.3|18447.2|18445.8|619
1712052300000|2024-04-02 10:05:00|18450.2|18448.8|18443.7|18442.3|18452.7|18451.3|18438.2|18436.8|439
1712052600000|2024-04-02 10:10:00|18443.2|18441.8|18449.2|18447.8|18450.2|18448.8|18435.2|18433.8|407
1712052900000|2024-04-02 10:15:00|18449.7|18448.3|18452.7|18451.3|18454.2|18452.8|18442.2|18440.8|451
1712053200000|2024-04-02 10:20:00|18452.2|18450.8|18459.7|18458.3|18466.2|18464.8|18451.7|18450.3|482
1712053500000|2024-04-02 10:25:00|18460.2|18458.8|18465.7|18464.3|18468.2|18466.8|18457.2|18455.8|309
1712053800000|2024-04-02 10:30:00|18465.2|18463.8|18471.2|18469.8|18473.2|18471.8|18462.2|18460.8|268
1712054100000|2024-04-02 10:35:00|18470.7|18469.3|18455.7|18454.3|18470.7|18469.3|18450.2|18448.8|237
1712054400000|2024-04-02 10:40:00|18455.2|18453.8|18463.2|18461.8|18464.2|18462.8|18454.2|18452.8|139
1712054700000|2024-04-02 10:45:00|18463.7|18462.3|18461.7|18460.3|18464.2|18462.8|18454.2|18452.8|148
1712055000000|2024-04-02 10:50:00|18461.2|18459.8|18467.2|18465.8|18469.2|18467.8|18460.2|18458.8|173
1712055300000|2024-04-02 10:55:00|18466.7|18465.3|18471.7|18470.3|18474.2|18472.8|18466.2|18464.8|245
1712055600000|2024-04-02 11:00:00|18471.2|18469.8|18479.7|18478.3|18483.2|18481.8|18469.7|18468.3|343
1712055900000|2024-04-02 11:05:00|18479.2|18477.8|18472.7|18471.3|18480.7|18479.3|18468.7|18467.3|130
1712056200000|2024-04-02 11:10:00|18472.2|18470.8|18477.2|18475.8|18477.2|18475.8|18464.7|18463.3|247
1712056500000|2024-04-02 11:15:00|18477.7|18476.3|18477.7|18476.3|18482.7|18481.3|18472.7|18471.3|301
1712056800000|2024-04-02 11:20:00|18477.2|18475.8|18467.7|18466.3|18477.7|18476.3|18464.2|18462.8|607
1712057100000|2024-04-02 11:25:00|18467.2|18465.8|18476.7|18475.3|18479.7|18478.3|18466.2|18464.8|188
1712057400000|2024-04-02 11:30:00|18477.2|18475.8|18476.2|18474.8|18482.2|18480.8|18469.7|18468.3|218
1712057700000|2024-04-02 11:35:00|18476.7|18475.3|18484.2|18482.8|18485.2|18483.8|18474.7|18473.3|372
1712058000000|2024-04-02 11:40:00|18484.7|18483.3|18476.6|18475.2|18487.1|18485.7|18475.6|18474.2|146
1712058300000|2024-04-02 11:45:00|18476.1|18474.7|18464.6|18463.2|18478.1|18476.7|18463.6|18462.2|150
1712058600000|2024-04-02 11:50:00|18464.1|18462.7|18470.1|18468.7|18475.1|18473.7|18463.1|18461.7|198
1712058900000|2024-04-02 11:55:00|18470.6|18469.2|18468.6|18467.2|18471.6|18470.2|18462.6|18461.2|159
1712059200000|2024-04-02 12:00:00|18468.1|18466.7|18474.1|18472.7|18477.1|18475.7|18463.1|18461.7|453
1712059500000|2024-04-02 12:05:00|18474.6|18473.2|18472.1|18470.7|18478.1|18476.7|18467.6|18466.2|147
1712059800000|2024-04-02 12:10:00|18471.1|18469.7|18459.1|18457.7|18473.1|18471.7|18457.1|18455.7|237
1712060100000|2024-04-02 12:15:00|18458.6|18457.2|18452.1|18450.7|18460.6|18459.2|18447.6|18446.2|316
1712060400000|2024-04-02 12:20:00|18451.1|18449.7|18461.6|18460.2|18463.6|18462.2|18450.6|18449.2|166
1712060700000|2024-04-02 12:25:00|18462.1|18460.7|18472.1|18470.7|18472.1|18470.7|18460.1|18458.7|311
1712061000000|2024-04-02 12:30:00|18471.6|18470.2|18464.6|18463.2|18476.1|18474.7|18462.1|18460.7|285
1712061300000|2024-04-02 12:35:00|18464.1|18462.7|18454.1|18452.7|18465.1|18463.7|18454.1|18452.7|154
1712061600000|2024-04-02 12:40:00|18453.6|18452.2|18441.6|18440.2|18454.1|18452.7|18435.6|18434.2|430
1712061900000|2024-04-02 12:45:00|18441.1|18439.7|18438.1|18436.7|18442.6|18441.2|18433.6|18432.2|343
1712062200000|2024-04-02 12:50:00|18437.6|18436.2|18414.1|18412.7|18437.6|18436.2|18408.6|18407.2|800
1712062500000|2024-04-02 12:55:00|18413.6|18412.2|18402.1|18400.7|18416.6|18415.2|18402.1|18400.7|558
1712062800000|2024-04-02 13:00:00|18401.1|18399.7|18385.6|18384.2|18402.1|18400.7|18385.6|18384.2|632
1712063100000|2024-04-02 13:05:00|18385.1|18383.7|18378.1|18376.7|18386.1|18384.7|18373.1|18371.7|744
1712063400000|2024-04-02 13:10:00|18377.6|18376.2|18364.1|18362.7|18380.1|18378.7|18360.1|18358.7|844
1712063700000|2024-04-02 13:15:00|18364.6|18363.2|18348.6|18347.2|18369.1|18367.7|18344.1|18342.7|1018
1712064000000|2024-04-02 13:20:00|18348.1|18346.7|18338.1|18336.7|18352.1|18350.7|18336.6|18335.2|762
1712064300000|2024-04-02 13:25:00|18337.6|18336.2|18328.1|18326.7|18339.1|18337.7|18325.1|18323.7|490
1712064600000|2024-04-02 13:30:00|18327.6|18326.2|18308.6|18307.2|18336.6|18335.2|18305.1|18303.7|1294
1712064900000|2024-04-02 13:35:00|18308.1|18306.7|18285.1|18283.7|18311.1|18309.7|18284.1|18282.7|1185
1712065200000|2024-04-02 13:40:00|18285.6|18284.2|18288.6|18287.2|18293.1|18291.7|18273.1|18271.7|1151
1712065500000|2024-04-02 13:45:00|18289.1|18287.7|18277.1|18275.7|18295.1|18293.7|18275.6|18274.2|998
1712065800000|2024-04-02 13:50:00|18276.6|18275.2|18287.1|18285.7|18291.1|18289.7|18273.6|18272.2|897
1712066100000|2024-04-02 13:55:00|18287.6|18286.2|18294.6|18293.2|18303.1|18301.7|18285.1|18283.7|928
1712066400000|2024-04-02 14:00:00|18298.6|18297.2|18305.1|18303.7|18309.6|18308.2|18275.6|18274.2|1362
1712066700000|2024-04-02 14:05:00|18304.6|18303.2|18301.6|18300.2|18309.1|18307.7|18282.1|18280.7|1047
1712067000000|2024-04-02 14:10:00|18301.1|18299.7|18288.6|18287.2|18303.1|18301.7|18282.1|18280.7|599
1712067300000|2024-04-02 14:15:00|18289.1|18287.7|18287.6|18286.2|18302.1|18300.7|18285.1|18283.7|611
1712067600000|2024-04-02 14:20:00|18287.1|18285.7|18311.6|18310.2|18314.6|18313.2|18287.1|18285.7|538
1712067900000|2024-04-02 14:25:00|18312.1|18310.7|18303.6|18302.2|18317.1|18315.7|18301.1|18299.7|455
1712068200000|2024-04-02 14:30:00|18303.1|18301.7|18312.1|18310.7|18316.1|18314.7|18301.1|18299.7|326
1712068500000|2024-04-02 14:35:00|18312.6|18311.2|18318.1|18316.7|18323.1|18321.7|18307.1|18305.7|392
1712068800000|2024-04-02 14:40:00|18318.6|18317.2|18320.1|18318.7|18323.1|18321.7|18311.1|18309.7|429
1712069100000|2024-04-02 14:45:00|18320.6|18319.2|18302.1|18300.7|18326.1|18324.7|18297.1|18295.7|535
1712069400000|2024-04-02 14:50:00|18302.6|18301.2|18296.1|18294.7|18313.1|18311.7|18296.1|18294.7|317
1712069700000|2024-04-02 14:55:00|18295.6|18294.2|18283.1|18281.7|18300.6|18299.2|18275.1|18273.7|582
1712070000000|2024-04-02 15:00:00|18282.6|18281.2|18283.6|18282.2|18288.1|18286.7|18278.1|18276.7|401
1712070300000|2024-04-02 15:05:00|18284.1|18282.7|18297.1|18295.7|18298.1|18296.7|18282.6|18281.2|310
1712070600000|2024-04-02 15:10:00|18297.6|18296.2|18300.1|18298.7|18304.1|18302.7|18297.1|18295.7|372
1712070900000|2024-04-02 15:15:00|18301.1|18299.7|18304.6|18303.2|18306.1|18304.7|18294.1|18292.7|476
1712071200000|2024-04-02 15:20:00|18305.1|18303.7|18306.1|18304.7|18310.1|18308.7|18303.1|18301.7|503
1712071500000|2024-04-02 15:25:00|18306.6|18305.2|18292.1|18290.7|18307.1|18305.7|18289.1|18287.7|1896
1712071800000|2024-04-02 15:30:00|18292.8|18290|18284.8|18282|18296.8|18294|18281.8|18279|1421
1712072100000|2024-04-02 15:35:00|18285.8|18283|18273.8|18271|18287.3|18284.5|18266.8|18264|1057
1712072400000|2024-04-02 15:40:00|18273.3|18270.5|18274.8|18272|18279.8|18277|18269.8|18267|381
1712072700000|2024-04-02 15:45:00|18275.3|18272.5|18269.3|18266.5|18277.3|18274.5|18269.3|18266.5|358
1712073000000|2024-04-02 15:50:00|18268.8|18266|18257.8|18255|18270.8|18268|18256.8|18254|406
1712073300000|2024-04-02 15:55:00|18257.3|18254.5|18265.8|18263|18271.8|18269|18256.8|18254|428
1712073600000|2024-04-02 16:00:00|18266.3|18263.5|18269.8|18267|18271.8|18269|18262.8|18260|156
1712073900000|2024-04-02 16:05:00|18270.3|18267.5|18268.3|18265.5|18271.8|18269|18264.8|18262|139
1712074200000|2024-04-02 16:10:00|18268.8|18266|18267.8|18265|18269.8|18267|18263.8|18261|157
1712074500000|2024-04-02 16:15:00|18267.3|18264.5|18268.8|18266|18270.8|18268|18263.8|18261|86
1712074800000|2024-04-02 16:20:00|18269.3|18266.5|18276.8|18274|18278.8|18276|18265.8|18263|168
1712075100000|2024-04-02 16:25:00|18277.3|18274.5|18279.8|18277|18279.8|18277|18274.3|18271.5|147
1712075400000|2024-04-02 16:30:00|18279.3|18276.5|18278.8|18276|18281.3|18278.5|18275.8|18273|161
1712075700000|2024-04-02 16:35:00|18278.3|18275.5|18280.3|18277.5|18282.3|18279.5|18278.3|18275.5|73
1712076000000|2024-04-02 16:40:00|18280.8|18278|18277.8|18275|18283.3|18280.5|18277.8|18275|104
1712076300000|2024-04-02 16:45:00|18278.8|18276|18286.3|18283.5|18289.8|18287|18278.8|18276|95
1712076600000|2024-04-02 16:50:00|18285.8|18283|18288.8|18286|18289.8|18287|18284.8|18282|111
1712076900000|2024-04-02 16:55:00|18289.3|18286.5|18297.3|18294.5|18298.3|18295.5|18288.8|18286|242
1712077200000|2024-04-02 17:00:00|18297.8|18295|18290.8|18288|18298.8|18296|18286.8|18284|194
1712077500000|2024-04-02 17:05:00|18291.8|18289|18286.3|18283.5|18292.3|18289.5|18284.3|18281.5|130
1712077800000|2024-04-02 17:10:00|18286.8|18284|18278.8|18276|18286.8|18284|18278.3|18275.5|80
1712078100000|2024-04-02 17:15:00|18279.3|18276.5|18279.8|18277|18283.8|18281|18276.8|18274|131
1712078400000|2024-04-02 17:20:00|18280.3|18277.5|18276.3|18273.5|18282.3|18279.5|18275.8|18273|76
1712078700000|2024-04-02 17:25:00|18276.8|18274|18277.8|18275|18280.3|18277.5|18275.8|18273|67
1712079000000|2024-04-02 17:30:00|18278.3|18275.5|18275.8|18273|18279.8|18277|18273.8|18271|54
1712079300000|2024-04-02 17:35:00|18274.8|18272|18273.8|18271|18279.8|18277|18270.8|18268|44
1712079600000|2024-04-02 17:40:00|18273.3|18270.5|18271.8|18269|18273.8|18271|18266.3|18263.5|182
1712079900000|2024-04-02 17:45:00|18271.3|18268.5|18278.3|18275.5|18278.8|18276|18270.8|18268|54
1712080200000|2024-04-02 17:50:00|18278.8|18276|18278.8|18276|18283.8|18281|18276.3|18273.5|140
1712080500000|2024-04-02 17:55:00|18279.3|18276.5|18277.8|18275|18282.8|18280|18276.8|18274|46
1712080800000|2024-04-02 18:00:00|18278.3|18275.5|18278.8|18276|18280.3|18277.5|18275.8|18273|38
1712081100000|2024-04-02 18:05:00|18279.3|18276.5|18285.3|18282.5|18286.3|18283.5|18275.8|18273|67
1712081400000|2024-04-02 18:10:00|18285.8|18283|18284.8|18282|18286.8|18284|18283.8|18281|68
1712081700000|2024-04-02 18:15:00|18285.3|18282.5|18287.8|18285|18287.8|18285|18282.8|18280|68
1712082000000|2024-04-02 18:20:00|18288.3|18285.5|18282.8|18280|18288.3|18285.5|18281.8|18279|67
1712082300000|2024-04-02 18:25:00|18283.3|18280.5|18285.3|18282.5|18290.3|18287.5|18282.8|18280|55
1712082600000|2024-04-02 18:30:00|18284.8|18282|18286.8|18284|18288.8|18286|18284.8|18282|38
1712082900000|2024-04-02 18:35:00|18285.8|18283|18282.8|18280|18286.8|18284|18278.8|18276|70
1712083200000|2024-04-02 18:40:00|18283.3|18280.5|18284.8|18282|18287.3|18284.5|18281.8|18279|56
1712083500000|2024-04-02 18:45:00|18285.8|18283|18278.8|18276|18285.8|18283|18274.3|18271.5|115
1712083800000|2024-04-02 18:50:00|18279.3|18276.5|18282.3|18279.5|18287.3|18284.5|18278.3|18275.5|59
1712084100000|2024-04-02 18:55:00|18281.8|18279|18281.8|18279|18285.3|18282.5|18279.8|18277|38
1712084400000|2024-04-02 19:00:00|18280.8|18278|18287.8|18285|18287.8|18285|18277.8|18275|48
1712084700000|2024-04-02 19:05:00|18287.3|18284.5|18287.3|18284.5|18293.3|18290.5|18286.8|18284|52
1712085000000|2024-04-02 19:10:00|18287.8|18285|18279.8|18277|18290.3|18287.5|18279.8|18277|99
1712085300000|2024-04-02 19:15:00|18279.3|18276.5|18280.8|18278|18283.8|18281|18278.8|18276|73
1712085600000|2024-04-02 19:20:00|18281.3|18278.5|18287.8|18285|18288.8|18286|18280.8|18278|58
1712085900000|2024-04-02 19:25:00|18288.3|18285.5|18288.8|18286|18292.3|18289.5|18287.8|18285|60
1712086200000|2024-04-02 19:30:00|18289.3|18286.5|18294.8|18292|18297.3|18294.5|18286.8|18284|171
1712086500000|2024-04-02 19:35:00|18295.3|18292.5|18299.3|18296.5|18301.8|18299|18293.8|18291|121
1712086800000|2024-04-02 19:40:00|18299.8|18297|18295.8|18293|18299.8|18297|18292.8|18290|110
1712087100000|2024-04-02 19:45:00|18295.3|18292.5|18304.3|18301.5|18305.3|18302.5|18292.8|18290|164
1712087400000|2024-04-02 19:50:00|18304.8|18302|18303.3|18300.5|18305.8|18303|18299.3|18296.5|187
1712087700000|2024-04-02 19:55:00|18302.8|18300|18305.8|18303|18307.3|18304.5|18300.8|18298|318
1712088000000|2024-04-02 20:00:00|18307.6|18300.6|18311.2|18304.2|18312.1|18305.1|18305.8|18298.8|16
1712088300000|2024-04-02 20:05:00|18310.3|18303.3|18311.7|18304.7|18312.5|18305.5|18310.2|18303.2|0
1712088600000|2024-04-02 20:10:00|18313.5|18306.5|18314.7|18307.7|18315.7|18308.7|18312.6|18305.6|0
1712088900000|2024-04-02 20:15:00|18309.7|18302.7|18310.5|18303.5|18311.4|18304.4|18309.7|18302.7|0
1712089200000|2024-04-02 20:20:00|18311.4|18304.4|18311.4|18304.4|18311.4|18304.4|18310.5|18303.5|0
1712089800000|2024-04-02 20:30:00|18310.5|18303.5|18311.4|18304.4|18312.3|18305.3|18310.5|18303.5|0
1712090100000|2024-04-02 20:35:00|18312.3|18305.3|18312.3|18305.3|18312.3|18305.3|18311.4|18304.4|0
1712090400000|2024-04-02 20:40:00|18313.2|18306.2|18313.2|18306.2|18314.1|18307.1|18312.3|18305.3|0
1712090700000|2024-04-02 20:45:00|18319.2|18312.2|18318.3|18311.3|18319.2|18312.2|18318.3|18311.3|0
1712091000000|2024-04-02 20:50:00|18317.4|18310.4|18316|18309|18317.4|18310.4|18316|18309|0
1712091300000|2024-04-02 20:55:00|18315.5|18308.5|18314.9|18307.9|18316|18309|18314.1|18307.1|0
1712091600000|2024-04-02 21:00:00|18311.1|18304.1|18310.9|18303.9|18311.7|18304.7|18309.8|18302.8|0
1712091900000|2024-04-02 21:05:00|18309.1|18302.1|18309.1|18302.1|18310.6|18303.6|18309.1|18302.1|0
1712092200000|2024-04-02 21:10:00|18309.3|18302.3|18309.6|18302.6|18309.7|18302.7|18309.1|18302.1|0
1712092500000|2024-04-02 21:15:00|18309.7|18302.7|18310.1|18303.1|18310.1|18303.1|18309.6|18302.6|0
1712092800000|2024-04-02 21:20:00|18309.7|18302.7|18309.7|18302.7|18309.7|18302.7|18308.9|18301.9|0
1712093100000|2024-04-02 21:25:00|18310.2|18303.2|18309.8|18302.8|18310.4|18303.4|18309.1|18302.1|0
1712093400000|2024-04-02 21:30:00|18310.1|18303.1|18310.4|18303.4|18310.5|18303.5|18309.8|18302.8|0
1712093700000|2024-04-02 21:35:00|18310.8|18303.8|18311.4|18304.4|18311.4|18304.4|18310.8|18303.8|0
1712094000000|2024-04-02 21:40:00|18311|18304|18313.1|18306.1|18313.3|18306.3|18311|18304|0
1712094300000|2024-04-02 21:45:00|18313.3|18306.3|18312.5|18305.5|18313.3|18306.3|18312.5|18305.5|0
1712094600000|2024-04-02 21:50:00|18312.6|18305.6|18312.8|18305.8|18312.8|18305.8|18312.1|18305.1|0
1712094900000|2024-04-02 21:55:00|18313.2|18306.2|18312.9|18305.9|18313.2|18306.2|18312.1|18305.1|0
1712095200000|2024-04-02 22:00:00|18315.8|18308.8|18310.9|18303.9|18315.8|18308.8|18310.9|18303.9|0
1712095500000|2024-04-02 22:05:00|18310|18303|18311.9|18304.9|18312.4|18305.4|18309.4|18302.4|0
1712095800000|2024-04-02 22:10:00|18312.4|18305.4|18310.5|18303.5|18312.4|18305.4|18308.9|18301.9|0
1712096100000|2024-04-02 22:15:00|18310|18303|18308.6|18301.6|18310|18303|18307.8|18300.8|0
1712096400000|2024-04-02 22:20:00|18309.1|18302.1|18309.5|18302.5|18311.3|18304.3|18309.1|18302.1|0
1712096700000|2024-04-02 22:25:00|18310.4|18303.4|18309.5|18302.5|18310.4|18303.4|18308.2|18301.2|0
1712097000000|2024-04-02 22:30:00|18305.3|18298.3|18306.1|18299.1|18307|18300|18304.4|18297.4|0
1712097300000|2024-04-02 22:35:00|18307|18300|18306.1|18299.1|18307|18300|18306.1|18299.1|0
1712097600000|2024-04-02 22:40:00|18307|18300|18304.4|18297.4|18307.9|18300.9|18304.4|18297.4|0
1712097900000|2024-04-02 22:45:00|18307|18300|18306.5|18299.5|18308.3|18301.3|18305.6|18298.6|0
1712098200000|2024-04-02 22:50:00|18306|18299|18301.8|18294.8|18306.5|18299.5|18301.8|18294.8|0
1712098500000|2024-04-02 22:55:00|18301.3|18294.3|18302.7|18295.7|18302.7|18295.7|18300.9|18293.9|0
1712098800000|2024-04-02 23:00:00|18301.8|18294.8|18301.4|18294.4|18302.3|18295.3|18299.6|18292.6|0
1712099100000|2024-04-02 23:05:00|18301.8|18294.8|18301.4|18294.4|18302.3|18295.3|18300.5|18293.5|0
1712099400000|2024-04-02 23:10:00|18302.3|18295.3|18302.5|18295.5|18303.2|18296.2|18302.3|18295.3|0
1712099700000|2024-04-02 23:15:00|18300.8|18293.8|18301.7|18294.7|18301.7|18294.7|18300|18293|0
1712100000000|2024-04-02 23:20:00|18300.8|18293.8|18301.7|18294.7|18301.7|18294.7|18300.8|18293.8|0
1712100300000|2024-04-02 23:25:00|18300.8|18293.8|18301.7|18294.7|18302.6|18295.6|18300.8|18293.8|0
1712100600000|2024-04-02 23:30:00|18305|18298|18306.4|18299.4|18306.4|18299.4|18304.6|18297.6|0
1712100900000|2024-04-02 23:35:00|18305.5|18298.5|18304.6|18297.6|18305.5|18298.5|18304.6|18297.6|0
1712101200000|2024-04-02 23:40:00|18305|18298|18304.6|18297.6|18305.5|18298.5|18302|18295|0
1712101500000|2024-04-02 23:45:00|18305|18298|18301.5|18294.5|18305.5|18298.5|18300.6|18293.6|0
1712101800000|2024-04-02 23:50:00|18300.9|18293.9|18298.3|18291.3|18300.9|18293.9|18297.4|18290.4|0
1712102100000|2024-04-02 23:55:00|18298.7|18291.7|18298.2|18291.2|18299.1|18292.1|18297.8|18290.8|0
1712102400000|2024-04-03 00:00:00|18297.4|18290.4|18292.1|18285.1|18297.4|18290.4|18292.1|18285.1|0
1712102700000|2024-04-03 00:05:00|18291.2|18284.2|18285.9|18278.9|18292.1|18285.1|18283.9|18276.9|0
1712103000000|2024-04-03 00:10:00|18285|18278|18285.2|18278.2|18287.9|18280.9|18283.2|18276.2|0
1712103300000|2024-04-03 00:15:00|18285.1|18278.1|18275.4|18270.4|18285.1|18278.9|18263.9|18258.9|176
1712103600000|2024-04-03 00:20:00|18275.9|18270.9|18276.9|18271.9|18279.4|18274.4|18274.9|18269.9|15
1712103900000|2024-04-03 00:25:00|18277.9|18272.9|18276.4|18271.4|18279.4|18274.4|18270.9|18265.9|28
1712104200000|2024-04-03 00:30:00|18275.9|18270.9|18277.4|18272.4|18278.9|18273.9|18273.9|18268.9|22
1712104500000|2024-04-03 00:35:00|18276.9|18271.9|18277.4|18272.4|18282.9|18277.9|18276.4|18271.4|24
1712104800000|2024-04-03 00:40:00|18277.9|18272.9|18271.9|18266.9|18282.4|18277.4|18270.9|18265.9|52
1712105100000|2024-04-03 00:45:00|18271.4|18266.4|18250.4|18245.4|18271.4|18266.4|18249.9|18244.9|187
1712105400000|2024-04-03 00:50:00|18249.9|18244.9|18261.4|18256.4|18262.9|18257.9|18242.9|18237.9|194
1712105700000|2024-04-03 00:55:00|18260.9|18255.9|18258.4|18253.4|18268.4|18263.4|18256.4|18251.4|35
1712106000000|2024-04-03 01:00:00|18257.9|18252.9|18251.4|18246.4|18257.9|18252.9|18238.9|18233.9|81
1712106300000|2024-04-03 01:05:00|18251.9|18246.9|18266.4|18261.4|18266.4|18261.4|18248.4|18243.4|97
1712106600000|2024-04-03 01:10:00|18265.9|18260.9|18264.4|18259.4|18268.9|18263.9|18256.4|18251.4|90
1712106900000|2024-04-03 01:15:00|18263.9|18258.9|18263.4|18258.4|18264.4|18259.4|18256.4|18251.4|42
1712107200000|2024-04-03 01:20:00|18262.9|18257.9|18267.9|18262.9|18275.4|18270.4|18262.4|18257.4|95
1712107500000|2024-04-03 01:25:00|18268.4|18263.4|18286.4|18281.4|18286.9|18281.9|18268.4|18263.4|97
1712107800000|2024-04-03 01:30:00|18286.9|18281.9|18283.9|18278.9|18288.9|18283.9|18280.9|18275.9|168
1712108100000|2024-04-03 01:35:00|18284.4|18279.4|18304.4|18299.4|18304.9|18299.9|18282.9|18277.9|319
1712108400000|2024-04-03 01:40:00|18304.9|18299.9|18281.9|18276.9|18305.9|18300.9|18276.4|18271.4|191
1712108700000|2024-04-03 01:45:00|18282.4|18277.4|18271.9|18266.9|18285.9|18280.9|18262.9|18257.9|56
1712109000000|2024-04-03 01:50:00|18272.9|18267.9|18278.9|18273.9|18279.9|18274.9|18272.9|18267.9|14
1712109300000|2024-04-03 01:55:00|18278.4|18273.4|18262.9|18257.9|18278.4|18273.4|18260.4|18255.4|28
1712109600000|2024-04-03 02:00:00|18262.4|18257.4|18271.9|18266.9|18273.4|18268.4|18262.4|18257.4|19
1712109900000|2024-04-03 02:05:00|18271.4|18266.4|18269.4|18264.4|18272.4|18267.4|18268.4|18263.4|3
1712110200000|2024-04-03 02:10:00|18268.9|18263.9|18263.9|18258.9|18268.9|18263.9|18263.4|18258.4|14
1712110500000|2024-04-03 02:15:00|18263.4|18258.4|18269.4|18264.4|18269.4|18264.4|18259.9|18254.9|8
1712110800000|2024-04-03 02:20:00|18268.9|18263.9|18273.9|18268.9|18273.9|18268.9|18267.4|18262.4|4
1712111100000|2024-04-03 02:25:00|18274.4|18269.4|18273.7|18268.7|18282.7|18277.7|18272.7|18267.7|16
1712111400000|2024-04-03 02:30:00|18273.2|18268.2|18276.7|18271.7|18277.2|18272.2|18272.2|18267.2|3
1712111700000|2024-04-03 02:35:00|18276.2|18271.2|18280.7|18275.7|18281.7|18276.7|18274.2|18269.2|19
1712112000000|2024-04-03 02:40:00|18280.2|18275.2|18274.2|18269.2|18280.2|18275.2|18273.2|18268.2|15
1712112300000|2024-04-03 02:45:00|18273.7|18268.7|18270.7|18265.7|18274.2|18269.2|18270.7|18265.7|4
1712112600000|2024-04-03 02:50:00|18270.2|18265.2|18266.7|18261.7|18271.2|18266.2|18264.7|18259.7|7
1712112900000|2024-04-03 02:55:00|18266.2|18261.2|18269.2|18264.2|18270.7|18265.7|18265.7|18260.7|3
1712113200000|2024-04-03 03:00:00|18268.7|18263.7|18273.2|18268.2|18274.7|18269.7|18268.2|18263.2|6
1712113500000|2024-04-03 03:05:00|18273.7|18268.7|18276.2|18271.2|18276.7|18271.7|18271.2|18266.2|7
1712113800000|2024-04-03 03:10:00|18275.7|18270.7|18277.2|18272.2|18277.2|18272.2|18274.2|18269.2|2
1712114100000|2024-04-03 03:15:00|18277.7|18272.7|18269.7|18264.7|18282.7|18277.7|18268.7|18263.7|13
1712114400000|2024-04-03 03:20:00|18271.2|18266.2|18269.7|18264.7|18272.7|18267.7|18269.2|18264.2|12
1712114700000|2024-04-03 03:25:00|18269.2|18264.2|18272.2|18267.2|18272.2|18267.2|18268.2|18263.2|0
1712115000000|2024-04-03 03:30:00|18271.7|18266.7|18272.2|18267.2|18276.2|18271.2|18270.7|18265.7|0
1712115300000|2024-04-03 03:35:00|18272.7|18267.7|18276.2|18271.2|18281.2|18276.2|18272.7|18267.7|0
1712115600000|2024-04-03 03:40:00|18275.2|18270.2|18280.2|18275.2|18281.2|18276.2|18275.2|18270.2|8
1712115900000|2024-04-03 03:45:00|18280.7|18275.7|18280.2|18275.2|18281.2|18276.2|18278.7|18273.7|0
1712116200000|2024-04-03 03:50:00|18280.7|18275.7|18279.7|18274.7|18283.2|18278.2|18279.2|18274.2|10
1712116500000|2024-04-03 03:55:00|18279.2|18274.2|18273.2|18268.2|18281.2|18276.2|18273.2|18268.2|19
1712116800000|2024-04-03 04:00:00|18271.7|18266.7|18275.2|18270.2|18276.7|18271.7|18270.7|18265.7|29
1712117100000|2024-04-03 04:05:00|18274.2|18269.2|18275.7|18270.7|18279.7|18274.7|18273.2|18268.2|15
1712117400000|2024-04-03 04:10:00|18276.2|18271.2|18275.2|18270.2|18279.2|18274.2|18272.2|18267.2|15
1712117700000|2024-04-03 04:15:00|18276.2|18271.2|18267.7|18262.7|18278.2|18273.2|18267.2|18262.2|56
1712118000000|2024-04-03 04:20:00|18267.2|18262.2|18247.7|18242.7|18267.7|18262.7|18242.2|18237.2|251
1712118300000|2024-04-03 04:25:00|18248.2|18243.2|18273.7|18268.7|18275.7|18270.7|18244.2|18239.2|197
1712118600000|2024-04-03 04:30:00|18274.7|18269.7|18270.2|18265.2|18278.7|18273.7|18269.7|18264.7|39
1712118900000|2024-04-03 04:35:00|18270.7|18265.7|18261.7|18256.7|18270.7|18265.7|18260.2|18255.2|14
1712119200000|2024-04-03 04:40:00|18262.2|18257.2|18264.2|18259.2|18264.2|18259.2|18258.7|18253.7|26
1712119500000|2024-04-03 04:45:00|18264.7|18259.7|18269.7|18264.7|18271.7|18266.7|18264.7|18259.7|15
1712119800000|2024-04-03 04:50:00|18270.2|18265.2|18270.7|18265.7|18271.7|18266.7|18266.7|18261.7|7
1712120100000|2024-04-03 04:55:00|18270.2|18265.2|18267.7|18262.7|18270.7|18265.7|18265.2|18260.2|3
1712120400000|2024-04-03 05:00:00|18268.2|18263.2|18275.7|18270.7|18277.2|18272.2|18263.7|18258.7|20
1712120700000|2024-04-03 05:05:00|18276.2|18271.2|18269.7|18264.7|18281.7|18276.7|18267.7|18262.7|81
1712121000000|2024-04-03 05:10:00|18269.2|18264.2|18270.7|18265.7|18276.2|18271.2|18268.2|18263.2|21
1712121300000|2024-04-03 05:15:00|18270.2|18265.2|18272.7|18267.7|18275.2|18270.2|18269.7|18264.7|21
1712121600000|2024-04-03 05:20:00|18273.2|18268.2|18279.7|18274.7|18279.7|18274.7|18272.7|18267.7|40
1712121900000|2024-04-03 05:25:00|18279.2|18274.2|18276.7|18271.7|18280.7|18275.7|18273.2|18268.2|14
1712122200000|2024-04-03 05:30:00|18276.2|18271.2|18281.2|18276.2|18284.2|18279.2|18276.2|18271.2|28
1712122500000|2024-04-03 05:35:00|18281.7|18276.7|18273.7|18268.7|18282.7|18277.7|18268.7|18263.7|25
1712122800000|2024-04-03 05:40:00|18275.2|18270.2|18269.7|18264.7|18276.2|18271.2|18268.7|18263.7|37
1712123100000|2024-04-03 05:45:00|18270.2|18265.2|18261.7|18256.7|18270.7|18265.7|18260.7|18255.7|56
1712123400000|2024-04-03 05:50:00|18262.2|18257.2|18263.7|18258.7|18267.7|18262.7|18261.7|18256.7|52
1712123700000|2024-04-03 05:55:00|18264.2|18259.2|18264.7|18259.7|18267.2|18262.2|18262.7|18257.7|52
1712124000000|2024-04-03 06:00:00|18263.6|18260.8|18279.6|18276.8|18281.1|18278.3|18245.1|18242.3|483
1712124300000|2024-04-03 06:05:00|18280.1|18277.3|18282.6|18279.8|18283.1|18280.3|18264.1|18261.3|324
1712124600000|2024-04-03 06:10:00|18283.1|18280.3|18304.6|18301.8|18305.1|18302.3|18282.6|18279.8|307
1712124900000|2024-04-03 06:15:00|18304.1|18301.3|18309.6|18306.8|18310.6|18307.8|18302.6|18299.8|153
1712125200000|2024-04-03 06:20:00|18310.1|18307.3|18310.6|18307.8|18312.6|18309.8|18301.6|18298.8|226
1712125500000|2024-04-03 06:25:00|18311.1|18308.3|18311.6|18308.8|18316.6|18313.8|18307.6|18304.8|145
1712125800000|2024-04-03 06:30:00|18312.1|18309.3|18313.6|18310.8|18316.6|18313.8|18305.1|18302.3|100
1712126100000|2024-04-03 06:35:00|18313.1|18310.3|18314.6|18311.8|18318.1|18315.3|18307.6|18304.8|147
1712126400000|2024-04-03 06:40:00|18315.1|18312.3|18322.1|18319.3|18323.6|18320.8|18314.6|18311.8|195
1712126700000|2024-04-03 06:45:00|18321.6|18318.8|18322.6|18319.8|18323.6|18320.8|18319.6|18316.8|126
1712127000000|2024-04-03 06:50:00|18323.1|18320.3|18316.6|18313.8|18323.1|18320.3|18314.1|18311.3|170
1712127300000|2024-04-03 06:55:00|18317.1|18314.3|18318.6|18315.8|18327.1|18324.3|18312.1|18309.3|421
1712127600000|2024-04-03 07:00:00|18317.9|18316.5|18326.4|18325|18338.9|18337.5|18317.9|18316.5|1769
1712127900000|2024-04-03 07:05:00|18325.9|18324.5|18310.9|18309.5|18326.9|18325.5|18309.4|18308|938
1712128200000|2024-04-03 07:10:00|18310.4|18309|18322.9|18321.5|18324.4|18323|18305.4|18304|744
1712128500000|2024-04-03 07:15:00|18322.4|18321|18315.9|18314.5|18326.9|18325.5|18313.4|18312|493
1712128800000|2024-04-03 07:20:00|18316.4|18315|18308.4|18307|18327.9|18326.5|18307.9|18306.5|475
1712129100000|2024-04-03 07:25:00|18307.9|18306.5|18298.9|18297.5|18318.9|18317.5|18297.4|18296|496
1712129400000|2024-04-03 07:30:00|18299.4|18298|18312.9|18311.5|18313.9|18312.5|18290.9|18289.5|590
1712129700000|2024-04-03 07:35:00|18313.4|18312|18318.4|18317|18324.9|18323.5|18306.9|18305.5|558
1712130000000|2024-04-03 07:40:00|18318.9|18317.5|18325.4|18324|18328.4|18327|18317.9|18316.5|352
1712130300000|2024-04-03 07:45:00|18325.9|18324.5|18308.9|18307.5|18327.4|18326|18307.9|18306.5|300
1712130600000|2024-04-03 07:50:00|18308.4|18307|18307.4|18306|18320.9|18319.5|18306.9|18305.5|271
1712130900000|2024-04-03 07:55:00|18307.9|18306.5|18298.4|18297|18312.9|18311.5|18297.9|18296.5|251
1712131200000|2024-04-03 08:00:00|18298.9|18297.5|18316.4|18315|18317.9|18316.5|18296.4|18295|334
1712131500000|2024-04-03 08:05:00|18315.9|18314.5|18320.9|18319.5|18321.9|18320.5|18304.4|18303|241
1712131800000|2024-04-03 08:10:00|18320.4|18319|18323.9|18322.5|18325.9|18324.5|18314.9|18313.5|223
1712132100000|2024-04-03 08:15:00|18323.4|18322|18329.9|18328.5|18330.4|18329|18315.9|18314.5|217
1712132400000|2024-04-03 08:20:00|18329.4|18328|18325.4|18324|18332.9|18331.5|18323.9|18322.5|224
1712132700000|2024-04-03 08:25:00|18324.9|18323.5|18318.9|18317.5|18327.9|18326.5|18318.4|18317|250
1712133000000|2024-04-03 08:30:00|18319.9|18318.5|18318.4|18317|18329.4|18328|18318.4|18317|321
1712133300000|2024-04-03 08:35:00|18318.9|18317.5|18312.4|18311|18318.9|18317.5|18303.9|18302.5|195
1712133600000|2024-04-03 08:40:00|18311.9|18310.5|18320.9|18319.5|18322.4|18321|18308.9|18307.5|134
1712133900000|2024-04-03 08:45:00|18320.4|18319|18333.4|18332|18335.9|18334.5|18319.9|18318.5|152
1712134200000|2024-04-03 08:50:00|18333.9|18332.5|18327.9|18326.5|18334.9|18333.5|18327.9|18326.5|272
1712134500000|2024-04-03 08:55:00|18328.4|18327|18320.9|18319.5|18328.4|18327|18320.9|18319.5|125
1712134800000|2024-04-03 09:00:00|18321.4|18320|18324.9|18323.5|18328.9|18327.5|18314.4|18313|367
1712135100000|2024-04-03 09:05:00|18325.4|18324|18332.9|18331.5|18334.4|18333|18322.9|18321.5|162
1712135400000|2024-04-03 09:10:00|18333.4|18332|18342.9|18341.5|18346.4|18345|18329.9|18328.5|444
1712135700000|2024-04-03 09:15:00|18342.4|18341|18346.4|18345|18346.9|18345.5|18333.4|18332|237
1712136000000|2024-04-03 09:20:00|18346.9|18345.5|18346.4|18345|18347.9|18346.5|18341.9|18340.5|133
1712136300000|2024-04-03 09:25:00|18346.9|18345.5|18343.9|18342.5|18348.4|18347|18343.4|18342|169
1712136600000|2024-04-03 09:30:00|18343.4|18342|18348.9|18347.5|18349.9|18348.5|18335.9|18334.5|189
1712136900000|2024-04-03 09:35:00|18349.4|18348|18349.9|18348.5|18353.4|18352|18344.9|18343.5|156
1712137200000|2024-04-03 09:40:00|18350.4|18349|18351.4|18350|18353.9|18352.5|18347.9|18346.5|155
1712137500000|2024-04-03 09:45:00|18350.9|18349.5|18344.4|18343|18352.9|18351.5|18341.9|18340.5|158
1712137800000|2024-04-03 09:50:00|18344.9|18343.5|18337.9|18336.5|18346.9|18345.5|18337.9|18336.5|239
1712138100000|2024-04-03 09:55:00|18337.4|18336|18338.4|18337|18340.9|18339.5|18329.9|18328.5|244
1712138400000|2024-04-03 10:00:00|18337.9|18336.5|18340.9|18339.5|18341.4|18340|18328.9|18327.5|479
1712138700000|2024-04-03 10:05:00|18341.4|18340|18338.9|18337.5|18344.4|18343|18334.9|18333.5|124
1712139000000|2024-04-03 10:10:00|18338.4|18337|18330.9|18329.5|18341.9|18340.5|18327.9|18326.5|188
1712139300000|2024-04-03 10:15:00|18331.4|18330|18341.9|18340.5|18342.4|18341|18330.4|18329|131
1712139600000|2024-04-03 10:20:00|18342.4|18341|18336.9|18335.5|18344.9|18343.5|18336.9|18335.5|117
1712139900000|2024-04-03 10:25:00|18336.4|18335|18332.4|18331|18337.9|18336.5|18330.9|18329.5|137
1712140200000|2024-04-03 10:30:00|18331.9|18330.5|18317.9|18316.5|18332.9|18331.5|18315.9|18314.5|222
1712140500000|2024-04-03 10:35:00|18318.4|18317|18323.9|18322.5|18328.9|18327.5|18316.4|18315|302
1712140800000|2024-04-03 10:40:00|18325.9|18324.5|18334.4|18333|18335.4|18334|18324.9|18323.5|175
1712141100000|2024-04-03 10:45:00|18333.9|18332.5|18337.9|18336.5|18338.4|18337|18330.9|18329.5|112
1712141400000|2024-04-03 10:50:00|18337.4|18336|18329.9|18328.5|18338.9|18337.5|18328.9|18327.5|140
1712141700000|2024-04-03 10:55:00|18330.4|18329|18330.4|18329|18335.9|18334.5|18328.9|18327.5|119
1712142000000|2024-04-03 11:00:00|18330.9|18329.5|18336.4|18335|18340.9|18339.5|18330.4|18329|106
1712142300000|2024-04-03 11:05:00|18335.9|18334.5|18323.9|18322.5|18339.9|18338.5|18323.4|18322|164
1712142600000|2024-04-03 11:10:00|18323.4|18322|18325.9|18324.5|18327.9|18326.5|18321.9|18320.5|120
1712142900000|2024-04-03 11:15:00|18326.4|18325|18329.4|18328|18331.9|18330.5|18325.9|18324.5|97
1712143200000|2024-04-03 11:20:00|18328.9|18327.5|18330.9|18329.5|18335.4|18334|18325.9|18324.5|93
1712143500000|2024-04-03 11:25:00|18330.4|18329|18326.9|18325.5|18330.9|18329.5|18320.4|18319|174
1712143800000|2024-04-03 11:30:00|18325.9|18324.5|18330.9|18329.5|18332.4|18331|18323.9|18322.5|97
1712144100000|2024-04-03 11:35:00|18329.9|18328.5|18318.9|18317.5|18333.4|18332|18318.9|18317.5|126
1712144400000|2024-04-03 11:40:00|18319.4|18318|18307.9|18306.5|18320.4|18319|18306.9|18305.5|256
1712144700000|2024-04-03 11:45:00|18308.4|18307|18310.9|18309.5|18312.4|18311|18305.9|18304.5|143
1712145000000|2024-04-03 11:50:00|18311.4|18310|18325.9|18324.5|18326.9|18325.5|18309.9|18308.5|138
1712145300000|2024-04-03 11:55:00|18325.4|18324|18325.5|18324.1|18330.4|18329|18323.4|18322|110
1712145600000|2024-04-03 12:00:00|18324.5|18323.1|18329|18327.6|18332|18330.6|18319|18317.6|201
1712145900000|2024-04-03 12:05:00|18328.5|18327.1|18333|18331.6|18335|18333.6|18328|18326.6|113
1712146200000|2024-04-03 12:10:00|18332.5|18331.1|18324.5|18323.1|18333|18331.6|18322.5|18321.1|89
1712146500000|2024-04-03 12:15:00|18324|18322.6|18327|18325.6|18331|18329.6|18319.5|18318.1|294
1712146800000|2024-04-03 12:20:00|18326.5|18325.1|18320|18318.6|18329|18327.6|18319|18317.6|109
1712147100000|2024-04-03 12:25:00|18319.5|18318.1|18310|18308.6|18320.5|18319.1|18307|18305.6|277
1712147400000|2024-04-03 12:30:00|18309|18307.6|18315.5|18314.1|18317|18315.6|18302|18300.6|312
1712147700000|2024-04-03 12:35:00|18315|18313.6|18321|18319.6|18323|18321.6|18314|18312.6|172
1712148000000|2024-04-03 12:40:00|18321.5|18320.1|18320|18318.6|18325|18323.6|18318|18316.6|150
1712148300000|2024-04-03 12:45:00|18319.5|18318.1|18309.5|18308.1|18320|18318.6|18308|18306.6|193
1712148600000|2024-04-03 12:50:00|18310|18308.6|18315.5|18314.1|18316|18314.6|18305|18303.6|279
1712148900000|2024-04-03 12:55:00|18316|18314.6|18309|18307.6|18320|18318.6|18308|18306.6|148
1712149200000|2024-04-03 13:00:00|18308.5|18307.1|18315|18313.6|18317|18315.6|18307|18305.6|136
1712149500000|2024-04-03 13:05:00|18314.5|18313.1|18321|18319.6|18322|18320.6|18314|18312.6|184
1712149800000|2024-04-03 13:10:00|18320.5|18319.1|18312|18310.6|18324|18322.6|18309.5|18308.1|126
1712150100000|2024-04-03 13:15:00|18312.5|18311.1|18309.5|18308.1|18314|18312.6|18305|18303.6|251
1712150400000|2024-04-03 13:20:00|18309|18307.6|18305|18303.6|18311|18309.6|18302|18300.6|167
1712150700000|2024-04-03 13:25:00|18305.5|18304.1|18307|18305.6|18307|18305.6|18296|18294.6|366
1712151000000|2024-04-03 13:30:00|18307.5|18306.1|18316.5|18315.1|18318.5|18317.1|18303|18301.6|567
1712151300000|2024-04-03 13:35:00|18316|18314.6|18330|18328.6|18331.5|18330.1|18311.5|18310.1|421
1712151600000|2024-04-03 13:40:00|18330.5|18329.1|18319.5|18318.1|18334|18332.6|18313|18311.6|311
1712151900000|2024-04-03 13:45:00|18320|18318.6|18320.5|18319.1|18328|18326.6|18317.5|18316.1|332
1712152200000|2024-04-03 13:50:00|18320|18318.6|18334|18332.6|18335|18333.6|18317|18315.6|250
1712152500000|2024-04-03 13:55:00|18333|18331.6|18331|18329.6|18337.5|18336.1|18325|18323.6|299
1712152800000|2024-04-03 14:00:00|18343.5|18342.1|18363|18361.6|18369|18367.6|18336.5|18335.1|1044
1712153100000|2024-04-03 14:05:00|18363.5|18362.1|18348|18346.6|18367.5|18366.1|18345.5|18344.1|583
1712153400000|2024-04-03 14:10:00|18348.6|18347.2|18356.6|18355.2|18356.6|18355.2|18341.1|18339.7|464
1712153700000|2024-04-03 14:15:00|18357.6|18356.2|18357.6|18356.2|18362.6|18361.2|18351.6|18350.2|448
1712154000000|2024-04-03 14:20:00|18358.6|18357.2|18348.6|18347.2|18360.6|18359.2|18347.6|18346.2|324
1712154300000|2024-04-03 14:25:00|18349.1|18347.7|18344.1|18342.7|18352.6|18351.2|18341.6|18340.2|444
1712154600000|2024-04-03 14:30:00|18343.6|18342.2|18338.6|18337.2|18353.6|18352.2|18335.6|18334.2|412
1712154900000|2024-04-03 14:35:00|18339.1|18337.7|18342.6|18341.2|18346.6|18345.2|18338.6|18337.2|258
1712155200000|2024-04-03 14:40:00|18343.1|18341.7|18346.1|18344.7|18348.6|18347.2|18338.6|18337.2|194
1712155500000|2024-04-03 14:45:00|18346.6|18345.2|18357.6|18356.2|18357.6|18356.2|18344.6|18343.2|241
1712155800000|2024-04-03 14:50:00|18357.1|18355.7|18362.6|18361.2|18365.6|18364.2|18356.6|18355.2|341
1712156100000|2024-04-03 14:55:00|18362.1|18360.7|18356.6|18355.2|18364.6|18363.2|18352.1|18350.7|287
1712156400000|2024-04-03 15:00:00|18357.6|18356.2|18357.6|18356.2|18366.1|18364.7|18356.6|18355.2|424
1712156700000|2024-04-03 15:05:00|18357.1|18355.7|18366.6|18365.2|18367.1|18365.7|18356.6|18355.2|343
1712157000000|2024-04-03 15:10:00|18366.1|18364.7|18369.6|18368.2|18370.6|18369.2|18364.6|18363.2|397
1712157300000|2024-04-03 15:15:00|18370.1|18368.7|18372.6|18371.2|18372.6|18371.2|18366.6|18365.2|308
1712157600000|2024-04-03 15:20:00|18372.1|18370.7|18373.1|18371.7|18374.1|18372.7|18369.6|18368.2|408
1712157900000|2024-04-03 15:25:00|18373.6|18372.2|18373.6|18372.2|18376.6|18375.2|18367.6|18366.2|1289
1712158200000|2024-04-03 15:30:00|18374.3|18371.5|18372.8|18370|18382.3|18379.5|18372.3|18369.5|1459
1712158500000|2024-04-03 15:35:00|18372.3|18369.5|18372.3|18369.5|18376.3|18373.5|18368.3|18365.5|660
1712158800000|2024-04-03 15:40:00|18372.8|18370|18373.8|18371|18381.3|18378.5|18372.8|18370|191
1712159100000|2024-04-03 15:45:00|18373.3|18370.5|18366.8|18364|18374.8|18372|18365.3|18362.5|225
1712159400000|2024-04-03 15:50:00|18367.3|18364.5|18362.3|18359.5|18369.8|18367|18360.3|18357.5|198
1712159700000|2024-04-03 15:55:00|18361.8|18359|18359.3|18356.5|18362.3|18359.5|18358.3|18355.5|157
1712160000000|2024-04-03 16:00:00|18359.8|18357|18350.3|18347.5|18359.8|18357|18348.3|18345.5|193
1712160300000|2024-04-03 16:05:00|18350.8|18348|18353.8|18351|18354.8|18352|18348.3|18345.5|105
1712160600000|2024-04-03 16:10:00|18353.3|18350.5|18351.8|18349|18357.3|18354.5|18342.3|18339.5|333
1712160900000|2024-04-03 16:15:00|18351.3|18348.5|18363.3|18360.5|18363.8|18361|18350.3|18347.5|111
1712161200000|2024-04-03 16:20:00|18363.8|18361|18366.8|18364|18368.3|18365.5|18361.3|18358.5|130
1712161500000|2024-04-03 16:25:00|18367.3|18364.5|18372.3|18369.5|18372.3|18369.5|18361.3|18358.5|66
1712161800000|2024-04-03 16:30:00|18371.8|18369|18373.8|18371|18377.3|18374.5|18371.3|18368.5|155
1712162100000|2024-04-03 16:35:00|18373.3|18370.5|18350.3|18347.5|18374.3|18371.5|18347.8|18345|430
1712162400000|2024-04-03 16:40:00|18350.8|18348|18364.3|18361.5|18367.3|18364.5|18350.8|18348|179
1712162700000|2024-04-03 16:45:00|18363.8|18361|18359.3|18356.5|18363.8|18361|18356.3|18353.5|103
1712163000000|2024-04-03 16:50:00|18358.8|18356|18362.3|18359.5|18367.3|18364.5|18357.8|18355|96
1712163300000|2024-04-03 16:55:00|18362.8|18360|18356.3|18353.5|18363.3|18360.5|18355.8|18353|63
1712163600000|2024-04-03 17:00:00|18357.3|18354.5|18359.3|18356.5|18363.8|18361|18356.8|18354|56
1712163900000|2024-04-03 17:05:00|18358.8|18356|18359.3|18356.5|18361.3|18358.5|18356.3|18353.5|69
1712164200000|2024-04-03 17:10:00|18359.8|18357|18359.3|18356.5|18362.3|18359.5|18356.3|18353.5|38
1712164500000|2024-04-03 17:15:00|18359.8|18357|18361.3|18358.5|18361.8|18359|18356.3|18353.5|66
1712164800000|2024-04-03 17:20:00|18361.8|18359|18363.8|18361|18366.8|18364|18358.8|18356|105
1712165100000|2024-04-03 17:25:00|18364.3|18361.5|18368.3|18365.5|18369.3|18366.5|18363.8|18361|43
1712165400000|2024-04-03 17:30:00|18369.3|18366.5|18369.3|18366.5|18370.3|18367.5|18363.3|18360.5|68
1712165700000|2024-04-03 17:35:00|18368.8|18366|18367.8|18365|18371.3|18368.5|18366.3|18363.5|43
1712166000000|2024-04-03 17:40:00|18368.3|18365.5|18371.3|18368.5|18373.3|18370.5|18367.3|18364.5|46
1712166300000|2024-04-03 17:45:00|18370.8|18368|18369.8|18367|18372.3|18369.5|18369.3|18366.5|82
1712166600000|2024-04-03 17:50:00|18370.3|18367.5|18364.8|18362|18372.3|18369.5|18363.8|18361|76
1712166900000|2024-04-03 17:55:00|18364.3|18361.5|18365.3|18362.5|18366.8|18364|18362.8|18360|32
1712167200000|2024-04-03 18:00:00|18364.8|18362|18366.3|18363.5|18367.8|18365|18362.3|18359.5|49
1712167500000|2024-04-03 18:05:00|18366.8|18364|18368.3|18365.5|18372.3|18369.5|18365.8|18363|47
1712167800000|2024-04-03 18:10:00|18368.8|18366|18368.3|18365.5|18370.3|18367.5|18366.3|18363.5|47
1712168100000|2024-04-03 18:15:00|18368.8|18366|18365.3|18362.5|18369.8|18367|18361.3|18358.5|58
1712168400000|2024-04-03 18:20:00|18365.8|18363|18366.3|18363.5|18367.3|18364.5|18363.3|18360.5|39
1712168700000|2024-04-03 18:25:00|18365.8|18363|18361.8|18359|18366.3|18363.5|18360.8|18358|73
1712169000000|2024-04-03 18:30:00|18361.3|18358.5|18363.8|18361|18364.3|18361.5|18357.3|18354.5|138
1712169300000|2024-04-03 18:35:00|18364.3|18361.5|18366.3|18363.5|18368.3|18365.5|18363.8|18361|51
1712169600000|2024-04-03 18:40:00|18366.8|18364|18367.3|18364.5|18369.8|18367|18364.8|18362|29
1712169900000|2024-04-03 18:45:00|18366.3|18363.5|18363.3|18360.5|18367.3|18364.5|18362.8|18360|68
1712170200000|2024-04-03 18:50:00|18363.8|18361|18366.8|18364|18367.3|18364.5|18359.3|18356.5|104
1712170500000|2024-04-03 18:55:00|18366.3|18363.5|18365.3|18362.5|18369.3|18366.5|18361.8|18359|66
1712170800000|2024-04-03 19:00:00|18364.8|18362|18361.3|18358.5|18366.3|18363.5|18357.8|18355|79
1712171100000|2024-04-03 19:05:00|18360.8|18358|18362.3|18359.5|18365.3|18362.5|18360.3|18357.5|46
1712171400000|2024-04-03 19:10:00|18361.8|18359|18343.3|18340.5|18362.3|18359.5|18340.3|18337.5|305
1712171700000|2024-04-03 19:15:00|18344.3|18341.5|18342.3|18339.5|18350.8|18348|18330.3|18327.5|451
1712172000000|2024-04-03 19:20:00|18342.8|18340|18338.8|18336|18346.3|18343.5|18335.8|18333|102
1712172300000|2024-04-03 19:25:00|18338.3|18335.5|18344.3|18341.5|18347.3|18344.5|18336.3|18333.5|113
1712172600000|2024-04-03 19:30:00|18344.8|18342|18348.8|18346|18351.8|18349|18341.8|18339|158
1712172900000|2024-04-03 19:35:00|18349.3|18346.5|18355.3|18352.5|18358.8|18356|18348.8|18346|179
1712173200000|2024-04-03 19:40:00|18354.8|18352|18357.3|18354.5|18359.8|18357|18351.8|18349|59
1712173500000|2024-04-03 19:45:00|18357.8|18355|18360.8|18358|18361.3|18358.5|18355.3|18352.5|123
1712173800000|2024-04-03 19:50:00|18360.3|18357.5|18353.8|18351|18360.3|18357.5|18350.8|18348|212
1712174100000|2024-04-03 19:55:00|18353.3|18350.5|18355.3|18352.5|18355.3|18352.5|18342.3|18339.5|310
1712174400000|2024-04-03 20:00:00|18359.9|18352.9|18368.1|18361.1|18375.6|18368.6|18358.2|18351.2|15
1712174700000|2024-04-03 20:05:00|18367.8|18360.8|18363.6|18356.6|18370.5|18363.5|18363.6|18356.6|0
1712175000000|2024-04-03 20:10:00|18364.5|18357.5|18366.3|18359.3|18369.8|18362.8|18363.6|18356.6|0
1712175300000|2024-04-03 20:15:00|18365.4|18358.4|18367.5|18360.5|18369.3|18362.3|18365.4|18358.4|0
1712175600000|2024-04-03 20:20:00|18366.6|18359.6|18367|18360|18368.4|18361.4|18365.2|18358.2|0
1712175900000|2024-04-03 20:25:00|18367.1|18360.1|18369.4|18362.4|18369.8|18362.8|18367.1|18360.1|0
1712176200000|2024-04-03 20:30:00|18369.3|18362.3|18371|18364|18372.8|18365.8|18369.1|18362.1|0
1712176500000|2024-04-03 20:35:00|18371.4|18364.4|18372.6|18365.6|18373.6|18366.6|18371|18364|0
1712176800000|2024-04-03 20:40:00|18373.1|18366.1|18372.5|18365.5|18374.4|18367.4|18372.5|18365.5|0
1712177100000|2024-04-03 20:45:00|18371.6|18364.6|18373.6|18366.6|18374.3|18367.3|18371.6|18364.6|0
1712177400000|2024-04-03 20:50:00|18372.7|18365.7|18371.9|18364.9|18373.7|18366.7|18371.9|18364.9|0
1712177700000|2024-04-03 20:55:00|18372.3|18365.3|18367.2|18360.2|18372.8|18365.8|18365.1|18358.1|0
1712178000000|2024-04-03 21:00:00|18372.3|18365.3|18372.4|18365.4|18373.4|18366.4|18372.2|18365.2|0
1712178300000|2024-04-03 21:05:00|18372.7|18365.7|18373.1|18366.1|18374.6|18367.6|18372.7|18365.7|0
1712178600000|2024-04-03 21:10:00|18373.5|18366.5|18374|18367|18374|18367|18373.4|18366.4|0
1712178900000|2024-04-03 21:15:00|18374.2|18367.2|18371.9|18364.9|18374.2|18367.2|18371.1|18364.1|0
1712179200000|2024-04-03 21:20:00|18372.1|18365.1|18372.8|18365.8|18373.5|18366.5|18372.1|18365.1|0
1712179500000|2024-04-03 21:25:00|18372.6|18365.6|18373.2|18366.2|18373.6|18366.6|18372.6|18365.6|0
1712179800000|2024-04-03 21:30:00|18373.5|18366.5|18374|18367|18374|18367|18373.2|18366.2|0
1712180100000|2024-04-03 21:35:00|18373.9|18366.9|18373.7|18366.7|18373.9|18366.9|18373|18366|0
1712180400000|2024-04-03 21:40:00|18373.9|18366.9|18374.5|18367.5|18374.8|18367.8|18373.9|18366.9|0
1712180700000|2024-04-03 21:45:00|18374.2|18367.2|18376.1|18369.1|18376.1|18369.1|18374.2|18367.2|0
1712181000000|2024-04-03 21:50:00|18375.2|18368.2|18375.3|18368.3|18375.9|18368.9|18374.2|18367.2|0
1712181300000|2024-04-03 21:55:00|18375.4|18368.4|18378.7|18371.7|18378.7|18371.7|18375.4|18368.4|0
1712181600000|2024-04-03 22:00:00|18377.5|18370.5|18368.2|18361.2|18377.5|18370.5|18368.2|18361.2|0
1712181900000|2024-04-03 22:05:00|18369.1|18362.1|18370.9|18363.9|18371.8|18364.8|18369.1|18362.1|0
1712182500000|2024-04-03 22:15:00|18370|18363|18367.3|18360.3|18370|18363|18367.3|18360.3|0
1712182800000|2024-04-03 22:20:00|18368.2|18361.2|18369.1|18362.1|18370|18363|18368.2|18361.2|0
1712183100000|2024-04-03 22:25:00|18370|18363|18370.9|18363.9|18370.9|18363.9|18369.1|18362.1|0
1712183400000|2024-04-03 22:30:00|18365.1|18358.1|18366|18359|18366|18359|18363.3|18356.3|0
1712183700000|2024-04-03 22:35:00|18365.1|18358.1|18366.8|18359.8|18367.7|18360.7|18364.6|18357.6|0
1712184000000|2024-04-03 22:40:00|18366|18359|18365.1|18358.1|18366.8|18359.8|18365.1|18358.1|0
1712184300000|2024-04-03 22:45:00|18366|18359|18367.4|18360.4|18367.4|18360.4|18364.2|18357.2|0
1712184600000|2024-04-03 22:50:00|18366.9|18359.9|18367|18360|18367.9|18360.9|18365.6|18358.6|0
1712184900000|2024-04-03 22:55:00|18367.9|18360.9|18368.8|18361.8|18368.8|18361.8|18367|18360|0
1712185200000|2024-04-03 23:00:00|18369.7|18362.7|18368.3|18361.3|18370.5|18363.5|18368.3|18361.3|0
1712185500000|2024-04-03 23:05:00|18368.7|18361.7|18372.9|18365.9|18372.9|18365.9|18368.3|18361.3|0
1712185800000|2024-04-03 23:10:00|18373.3|18366.3|18375.9|18368.9|18376|18369|18373.3|18366.3|0
1712186100000|2024-04-03 23:15:00|18376.3|18369.3|18375.9|18368.9|18376.8|18369.8|18375|18368|0
1712186400000|2024-04-03 23:20:00|18373.9|18366.9|18376.4|18369.4|18376.4|18369.4|18373.1|18366.1|0
1712186700000|2024-04-03 23:25:00|18377.3|18370.3|18385.4|18378.4|18386.2|18379.2|18376.4|18369.4|0
1712187000000|2024-04-03 23:30:00|18385.8|18378.8|18398.5|18391.5|18423.3|18416.3|18385.8|18378.8|0
1712187300000|2024-04-03 23:35:00|18397.6|18390.6|18390.2|18383.2|18397.6|18390.6|18387.3|18380.3|0
1712187600000|2024-04-03 23:40:00|18390.6|18383.6|18393.6|18386.6|18394.6|18387.6|18390.2|18383.2|0
1712187900000|2024-04-03 23:45:00|18392.8|18385.8|18391|18384|18393.6|18386.6|18387.9|18380.9|0
1712188200000|2024-04-03 23:50:00|18390.5|18383.5|18390.8|18383.8|18395.4|18388.4|18389.7|18382.7|0
1712188500000|2024-04-03 23:55:00|18391.3|18384.3|18396.1|18389.1|18396.1|18389.1|18390|18383|0
1712188800000|2024-04-04 00:00:00|18396.2|18389.2|18385.5|18378.5|18396.2|18389.2|18383.7|18376.7|0
1712189100000|2024-04-04 00:05:00|18385|18378|18384.7|18377.7|18387.2|18380.2|18382.9|18375.9|0
1712189400000|2024-04-04 00:10:00|18384.2|18377.2|18375.7|18368.7|18385.3|18378.3|18375.7|18368.7|0
1712189700000|2024-04-04 00:15:00|18384.4|18377.4|18370.5|18365.5|18384.4|18377.4|18369|18364|51
1712190000000|2024-04-04 00:20:00|18370|18365|18379.6|18374.6|18379.6|18374.6|18369|18364|11
1712190300000|2024-04-04 00:25:00|18379.1|18374.1|18380.6|18375.6|18382.1|18377.1|18378.1|18373.1|4
1712190600000|2024-04-04 00:30:00|18380.1|18375.1|18373.6|18368.6|18382.1|18377.1|18368.1|18363.1|26
1712190900000|2024-04-04 00:35:00|18373.1|18368.1|18379.6|18374.6|18383.6|18378.6|18371.1|18366.1|23
1712191200000|2024-04-04 00:40:00|18380.1|18375.1|18375.1|18370.1|18380.6|18375.6|18375.1|18370.1|15
1712191500000|2024-04-04 00:45:00|18374.6|18369.6|18377.1|18372.1|18378.6|18373.6|18374.1|18369.1|11
1712191800000|2024-04-04 00:50:00|18377.6|18372.6|18375.1|18370.1|18379.1|18374.1|18373.6|18368.6|9
1712192100000|2024-04-04 00:55:00|18375.6|18370.6|18370.1|18365.1|18377.1|18372.1|18366.1|18361.1|54
1712192400000|2024-04-04 01:00:00|18369.6|18364.6|18366.6|18361.6|18372.1|18367.1|18364.1|18359.1|18
1712192700000|2024-04-04 01:05:00|18367.1|18362.1|18365.1|18360.1|18368.6|18363.6|18365.1|18360.1|12
1712193000000|2024-04-04 01:10:00|18364.6|18359.6|18365.1|18360.1|18368.1|18363.1|18363.6|18358.6|12
1712193300000|2024-04-04 01:15:00|18365.6|18360.6|18366.6|18361.6|18368.1|18363.1|18365.6|18360.6|7
1712193600000|2024-04-04 01:20:00|18366.1|18361.1|18370.1|18365.1|18372.1|18367.1|18366.1|18361.1|11
1712193900000|2024-04-04 01:25:00|18370.6|18365.6|18364.1|18359.1|18371.1|18366.1|18363.1|18358.1|13
1712194200000|2024-04-04 01:30:00|18364.6|18359.6|18370.1|18365.1|18371.1|18366.1|18364.1|18359.1|7
1712194500000|2024-04-04 01:35:00|18370.6|18365.6|18370.1|18365.1|18371.1|18366.1|18369.1|18364.1|3
1712194800000|2024-04-04 01:40:00|18369.6|18364.6|18366.1|18361.1|18370.1|18365.1|18366.1|18361.1|5
1712195100000|2024-04-04 01:45:00|18366.6|18361.6|18366.6|18361.6|18370.1|18365.1|18366.1|18361.1|2
1712195400000|2024-04-04 01:50:00|18367.1|18362.1|18369.1|18364.1|18370.1|18365.1|18367.1|18362.1|3
1712195700000|2024-04-04 01:55:00|18368.6|18363.6|18369.1|18364.1|18370.1|18365.1|18367.6|18362.6|4
1712196000000|2024-04-04 02:00:00|18369.6|18364.6|18372.1|18367.1|18372.6|18367.6|18367.6|18362.6|2
1712196300000|2024-04-04 02:05:00|18371.6|18366.6|18370.1|18365.1|18372.1|18367.1|18369.1|18364.1|5
1712196600000|2024-04-04 02:10:00|18370.6|18365.6|18373.1|18368.1|18373.1|18368.1|18370.1|18365.1|6
1712196900000|2024-04-04 02:15:00|18372.6|18367.6|18368.6|18363.6|18372.6|18367.6|18367.1|18362.1|1
1712197200000|2024-04-04 02:20:00|18368.1|18363.1|18369.6|18364.6|18370.1|18365.1|18367.6|18362.6|0
1712197500000|2024-04-04 02:25:00|18369.1|18364.1|18372.1|18367.1|18372.6|18367.6|18368.6|18363.6|0
1712197800000|2024-04-04 02:30:00|18371.6|18366.6|18374.1|18369.1|18376.6|18371.6|18371.6|18366.6|5
1712198100000|2024-04-04 02:35:00|18376.6|18371.6|18376.1|18371.1|18378.1|18373.1|18376.1|18371.1|13
1712198400000|2024-04-04 02:40:00|18375.6|18370.6|18376.6|18371.6|18377.1|18372.1|18375.6|18370.6|8
1712198700000|2024-04-04 02:45:00|18377.1|18372.1|18380.1|18375.1|18380.1|18375.1|18376.6|18371.6|3
1712199000000|2024-04-04 02:50:00|18379.6|18374.6|18379.1|18374.1|18380.1|18375.1|18378.6|18373.6|2
1712199300000|2024-04-04 02:55:00|18378.6|18373.6|18379.1|18374.1|18379.1|18374.1|18377.6|18372.6|1
1712199600000|2024-04-04 03:00:00|18379.6|18374.6|18379.1|18374.1|18379.6|18374.6|18375.6|18370.6|12
1712199900000|2024-04-04 03:05:00|18378.6|18373.6|18380.1|18375.1|18380.1|18375.1|18378.1|18373.1|7
1712200200000|2024-04-04 03:10:00|18380.6|18375.6|18383.1|18378.1|18384.1|18379.1|18380.6|18375.6|3
1712200500000|2024-04-04 03:15:00|18383.6|18378.6|18383.1|18378.1|18384.6|18379.6|18382.6|18377.6|5
1712200800000|2024-04-04 03:20:00|18383.6|18378.6|18381.6|18376.6|18384.1|18379.1|18381.1|18376.1|2
1712201100000|2024-04-04 03:25:00|18382.1|18377.1|18382.1|18377.1|18382.6|18377.6|18379.6|18374.6|2
1712201400000|2024-04-04 03:30:00|18381.6|18376.6|18378.1|18373.1|18381.6|18376.6|18377.6|18372.6|6
1712201700000|2024-04-04 03:35:00|18377.6|18372.6|18374.1|18369.1|18378.1|18373.1|18374.1|18369.1|8
1712202000000|2024-04-04 03:40:00|18374.6|18369.6|18380.1|18375.1|18381.1|18376.1|18374.6|18369.6|4
1712202300000|2024-04-04 03:45:00|18379.6|18374.6|18377.6|18372.6|18380.6|18375.6|18377.6|18372.6|2
1712202600000|2024-04-04 03:50:00|18378.1|18373.1|18380.6|18375.6|18381.1|18376.1|18377.6|18372.6|2
1712202900000|2024-04-04 03:55:00|18381.1|18376.1|18381.1|18376.1|18381.1|18376.1|18380.1|18375.1|1
1712203200000|2024-04-04 04:00:00|18381.6|18376.6|18382.1|18377.1|18382.6|18377.6|18378.1|18373.1|13
1712203500000|2024-04-04 04:05:00|18382.6|18377.6|18386.6|18381.6|18386.6|18381.6|18382.1|18377.1|31
1712203800000|2024-04-04 04:10:00|18386.1|18381.1|18385.1|18380.1|18386.1|18381.1|18383.1|18378.1|9
1712204100000|2024-04-04 04:15:00|18384.6|18379.6|18384.6|18379.6|18386.1|18381.1|18381.6|18376.6|6
1712204400000|2024-04-04 04:20:00|18385.1|18380.1|18383.1|18378.1|18386.1|18381.1|18383.1|18378.1|6
1712204700000|2024-04-04 04:25:00|18382.6|18377.6|18385.1|18380.1|18385.1|18380.1|18381.6|18376.6|0
1712205000000|2024-04-04 04:30:00|18384.6|18379.6|18388.1|18383.1|18388.6|18383.6|18384.1|18379.1|3
1712205300000|2024-04-04 04:35:00|18387.1|18382.1|18388.1|18383.1|18388.1|18383.1|18387.1|18382.1|7
1712205600000|2024-04-04 04:40:00|18388.6|18383.6|18388.1|18383.1|18390.1|18385.1|18387.1|18382.1|8
1712205900000|2024-04-04 04:45:00|18387.6|18382.6|18387.6|18382.6|18389.1|18384.1|18387.1|18382.1|0
1712206200000|2024-04-04 04:50:00|18387.1|18382.1|18388.1|18383.1|18389.1|18384.1|18385.1|18380.1|3
1712206500000|2024-04-04 04:55:00|18388.6|18383.6|18388.1|18383.1|18388.6|18383.6|18386.6|18381.6|6
1712206800000|2024-04-04 05:00:00|18387.6|18382.6|18389.1|18384.1|18389.1|18384.1|18387.1|18382.1|6
1712207100000|2024-04-04 05:05:00|18388.6|18383.6|18385.1|18380.1|18389.1|18384.1|18381.6|18376.6|26
1712207400000|2024-04-04 05:10:00|18384.6|18379.6|18390.1|18385.1|18390.1|18385.1|18383.1|18378.1|12
1712207700000|2024-04-04 05:15:00|18389.1|18384.1|18384.1|18379.1|18389.1|18384.1|18384.1|18379.1|25
1712208000000|2024-04-04 05:20:00|18386.1|18381.1|18383.1|18378.1|18388.1|18383.1|18382.1|18377.1|27
1712208300000|2024-04-04 05:25:00|18383.6|18378.6|18381.1|18376.1|18384.1|18379.1|18379.6|18374.6|12
1712208600000|2024-04-04 05:30:00|18380.6|18375.6|18376.6|18371.6|18381.1|18376.1|18375.1|18370.1|24
1712208900000|2024-04-04 05:35:00|18376.1|18371.1|18379.1|18374.1|18380.1|18375.1|18375.6|18370.6|17
1712209200000|2024-04-04 05:40:00|18378.6|18373.6|18382.1|18377.1|18382.6|18377.6|18377.1|18372.1|62
1712209500000|2024-04-04 05:45:00|18381.6|18376.6|18379.1|18374.1|18381.6|18376.6|18377.6|18372.6|10
1712209800000|2024-04-04 05:50:00|18379.6|18374.6|18374.1|18369.1|18380.1|18375.1|18373.6|18368.6|33
1712210100000|2024-04-04 05:55:00|18373.6|18368.6|18373.1|18368.1|18374.6|18369.6|18372.1|18367.1|34
1712210400000|2024-04-04 06:00:00|18372|18369.2|18353|18350.2|18372|18369.2|18348|18345.2|236
1712210700000|2024-04-04 06:05:00|18353.5|18350.7|18354|18351.2|18357|18354.2|18346.5|18343.7|130
1712211000000|2024-04-04 06:10:00|18354.5|18351.7|18350|18347.2|18360|18357.2|18348.5|18345.7|150
1712211300000|2024-04-04 06:15:00|18350.5|18347.7|18348|18345.2|18354.5|18351.7|18347.5|18344.7|65
1712211600000|2024-04-04 06:20:00|18348.5|18345.7|18345|18342.2|18350.5|18347.7|18343|18340.2|69
1712211900000|2024-04-04 06:25:00|18344.5|18341.7|18353|18350.2|18355.5|18352.7|18343|18340.2|58
1712212200000|2024-04-04 06:30:00|18357|18354.2|18361|18358.2|18361.5|18358.7|18349|18346.2|122
1712212500000|2024-04-04 06:35:00|18360.5|18357.7|18361|18358.2|18361.5|18358.7|18355.5|18352.7|69
1712212800000|2024-04-04 06:40:00|18360.5|18357.7|18364|18361.2|18368.5|18365.7|18358.5|18355.7|132
1712213100000|2024-04-04 06:45:00|18364.5|18361.7|18361|18358.2|18367.5|18364.7|18359|18356.2|54
1712213400000|2024-04-04 06:50:00|18360.5|18357.7|18355.5|18352.7|18362.5|18359.7|18355.5|18352.7|90
1712213700000|2024-04-04 06:55:00|18356|18353.2|18364|18361.2|18367.5|18364.7|18356|18353.2|82
1712214000000|2024-04-04 07:00:00|18363.3|18361.9|18365.3|18363.9|18365.8|18364.4|18345.8|18344.4|1031
1712214300000|2024-04-04 07:05:00|18365.8|18364.4|18343.3|18341.9|18366.3|18364.9|18340.8|18339.4|555
1712214600000|2024-04-04 07:10:00|18342.8|18341.4|18357.8|18356.4|18362.8|18361.4|18341.3|18339.9|292
1712214900000|2024-04-04 07:15:00|18357.3|18355.9|18360.8|18359.4|18362.3|18360.9|18350.8|18349.4|223
1712215200000|2024-04-04 07:20:00|18361.3|18359.9|18351.8|18350.4|18365.8|18364.4|18346.8|18345.4|486
1712215500000|2024-04-04 07:25:00|18351.3|18349.9|18367.8|18366.4|18373.8|18372.4|18347.8|18346.4|526
1712215800000|2024-04-04 07:30:00|18368.3|18366.9|18368.3|18366.9|18373.3|18371.9|18360.8|18359.4|367
1712216100000|2024-04-04 07:35:00|18368.8|18367.4|18372.3|18370.9|18377.8|18376.4|18363.3|18361.9|218
1712216400000|2024-04-04 07:40:00|18372.8|18371.4|18370.8|18369.4|18375.8|18374.4|18367.8|18366.4|143
1712216700000|2024-04-04 07:45:00|18368.8|18367.4|18375.3|18373.9|18377.8|18376.4|18360.8|18359.4|275
1712217000000|2024-04-04 07:50:00|18374.8|18373.4|18376.8|18375.4|18382.8|18381.4|18370.8|18369.4|402
1712217300000|2024-04-04 07:55:00|18376.3|18374.9|18381.3|18379.9|18383.8|18382.4|18365.8|18364.4|214
1712217600000|2024-04-04 08:00:00|18381.8|18380.4|18393.8|18392.4|18395.8|18394.4|18381.3|18379.9|352
1712217900000|2024-04-04 08:05:00|18394.3|18392.9|18403.3|18401.9|18403.3|18401.9|18385.8|18384.4|505
1712218200000|2024-04-04 08:10:00|18402.8|18401.4|18403.3|18401.9|18409.8|18408.4|18400.3|18398.9|304
1712218500000|2024-04-04 08:15:00|18402.8|18401.4|18414.8|18413.4|18414.8|18413.4|18398.3|18396.9|389
1712218800000|2024-04-04 08:20:00|18415.3|18413.9|18418.2|18416.8|18422.5|18421.1|18408.7|18407.3|506
1712219100000|2024-04-04 08:25:00|18418.7|18417.3|18413.7|18412.3|18419.2|18417.8|18412.2|18410.8|288
1712219400000|2024-04-04 08:30:00|18414.2|18412.8|18408.2|18406.8|18420.2|18418.8|18407.2|18405.8|302
1712219700000|2024-04-04 08:35:00|18409.2|18407.8|18399.7|18398.3|18418.2|18416.8|18399.2|18397.8|233
1712220000000|2024-04-04 08:40:00|18399.2|18397.8|18389.7|18388.3|18403.2|18401.8|18388.2|18386.8|322
1712220300000|2024-04-04 08:45:00|18390.2|18388.8|18380.7|18379.3|18395.2|18393.8|18380.2|18378.8|328
1712220600000|2024-04-04 08:50:00|18381.2|18379.8|18389.2|18387.8|18394.2|18392.8|18377.7|18376.3|263
1712220900000|2024-04-04 08:55:00|18388.7|18387.3|18383.7|18382.3|18394.7|18393.3|18382.2|18380.8|246
1712221200000|2024-04-04 09:00:00|18383.2|18381.8|18378.2|18376.8|18388.7|18387.3|18377.2|18375.8|263
1712221500000|2024-04-04 09:05:00|18378.7|18377.3|18378.2|18376.8|18378.7|18377.3|18372.7|18371.3|163
1712221800000|2024-04-04 09:10:00|18378.7|18377.3|18377.2|18375.8|18379.2|18377.8|18368.7|18367.3|235
1712222100000|2024-04-04 09:15:00|18377.7|18376.3|18384.2|18382.8|18388.2|18386.8|18374.2|18372.8|308
1712222400000|2024-04-04 09:20:00|18384.7|18383.3|18390.2|18388.8|18393.2|18391.8|18381.7|18380.3|181
1712222700000|2024-04-04 09:25:00|18390.7|18389.3|18389.7|18388.3|18397.2|18395.8|18388.2|18386.8|261
1712223000000|2024-04-04 09:30:00|18390.2|18388.8|18395.7|18394.3|18397.2|18395.8|18385.7|18384.3|381
1712223300000|2024-04-04 09:35:00|18395.2|18393.8|18379.7|18378.3|18396.2|18394.8|18378.2|18376.8|288
1712223600000|2024-04-04 09:40:00|18380.2|18378.8|18379.7|18378.3|18381.7|18380.3|18371.7|18370.3|158
1712223900000|2024-04-04 09:45:00|18380.2|18378.8|18368.2|18366.8|18381.2|18379.8|18367.2|18365.8|176
1712224200000|2024-04-04 09:50:00|18367.7|18366.3|18371.2|18369.8|18374.2|18372.8|18367.7|18366.3|85
1712224500000|2024-04-04 09:55:00|18370.7|18369.3|18370.2|18368.8|18373.2|18371.8|18368.7|18367.3|136
1712224800000|2024-04-04 10:00:00|18369.7|18368.3|18364.2|18362.8|18372.2|18370.8|18364.2|18362.8|239
1712225100000|2024-04-04 10:05:00|18364.7|18363.3|18368.7|18367.3|18369.2|18367.8|18362.2|18360.8|143
1712225400000|2024-04-04 10:10:00|18369.2|18367.8|18383.7|18382.3|18384.2|18382.8|18369.2|18367.8|378
1712225700000|2024-04-04 10:15:00|18384.2|18382.8|18376.7|18375.3|18387.2|18385.8|18376.2|18374.8|275
1712226000000|2024-04-04 10:20:00|18376.2|18374.8|18381.2|18379.8|18386.2|18384.8|18373.2|18371.8|280
1712226300000|2024-04-04 10:25:00|18380.7|18379.3|18381.7|18380.3|18383.7|18382.3|18377.2|18375.8|97
1712226600000|2024-04-04 10:30:00|18382.2|18380.8|18379.2|18377.8|18382.2|18380.8|18375.2|18373.8|152
1712226900000|2024-04-04 10:35:00|18379.7|18378.3|18380.7|18379.3|18382.2|18380.8|18373.7|18372.3|120
1712227200000|2024-04-04 10:40:00|18380.2|18378.8|18385.2|18383.8|18387.7|18386.3|18380.2|18378.8|97
1712227500000|2024-04-04 10:45:00|18384.7|18383.3|18394.2|18392.8|18394.7|18393.3|18384.7|18383.3|219
1712227800000|2024-04-04 10:50:00|18394.7|18393.3|18398.7|18397.3|18400.2|18398.8|18388.2|18386.8|163
1712228100000|2024-04-04 10:55:00|18399.2|18397.8|18404.2|18402.8|18407.2|18405.8|18398.7|18397.3|233
1712228400000|2024-04-04 11:00:00|18404.7|18403.3|18403.2|18401.8|18409.2|18407.8|18399.2|18397.8|229
1712228700000|2024-04-04 11:05:00|18403.7|18402.3|18399.2|18397.8|18405.7|18404.3|18397.7|18396.3|164
1712229000000|2024-04-04 11:10:00|18399.7|18398.3|18400.2|18398.8|18400.2|18398.8|18390.7|18389.3|96
1712229300000|2024-04-04 11:15:00|18399.2|18397.8|18392.7|18391.3|18401.7|18400.3|18392.2|18390.8|80
1712229600000|2024-04-04 11:20:00|18393.2|18391.8|18391.2|18389.8|18396.2|18394.8|18389.7|18388.3|112
1712229900000|2024-04-04 11:25:00|18390.7|18389.3|18391.7|18390.3|18394.7|18393.3|18390.2|18388.8|31
1712230200000|2024-04-04 11:30:00|18391.2|18389.8|18381.2|18379.8|18391.7|18390.3|18381.2|18379.8|119
1712230500000|2024-04-04 11:35:00|18380.2|18378.8|18377.2|18375.8|18381.2|18379.8|18374.2|18372.8|158
1712230800000|2024-04-04 11:40:00|18376.7|18375.3|18367.2|18365.8|18377.2|18375.8|18365.7|18364.3|211
1712231100000|2024-04-04 11:45:00|18367.7|18366.3|18365.9|18364.5|18374.9|18373.5|18365.9|18364.5|177
1712231400000|2024-04-04 11:50:00|18366.4|18365|18378.4|18377|18378.4|18377|18365.4|18364|153
1712231700000|2024-04-04 11:55:00|18378.9|18377.5|18376.4|18375|18382.4|18381|18375.4|18374|120
1712232000000|2024-04-04 12:00:00|18377.4|18376|18378.9|18377.5|18379.4|18378|18370.4|18369|131
1712232300000|2024-04-04 12:05:00|18379.4|18378|18383.4|18382|18384.4|18383|18378.4|18377|113
1712232600000|2024-04-04 12:10:00|18382.4|18381|18389.9|18388.5|18390.4|18389|18379.4|18378|175
1712232900000|2024-04-04 12:15:00|18389.4|18388|18376.4|18375|18390.4|18389|18376.4|18375|116
1712233200000|2024-04-04 12:20:00|18377.4|18376|18376.9|18375.5|18379.4|18378|18373.4|18372|87
1712233500000|2024-04-04 12:25:00|18376.4|18375|18376.9|18375.5|18380.4|18379|18374.9|18373.5|122
1712233800000|2024-04-04 12:30:00|18377.4|18376|18383.4|18382|18385.4|18384|18369.9|18368.5|304
1712234100000|2024-04-04 12:35:00|18382.9|18381.5|18384.4|18383|18390.4|18389|18378.4|18377|160
1712234400000|2024-04-04 12:40:00|18384.9|18383.5|18385.4|18384|18388.4|18387|18381.9|18380.5|187
1712234700000|2024-04-04 12:45:00|18385.9|18384.5|18389.4|18388|18393.4|18392|18380.4|18379|382
1712235000000|2024-04-04 12:50:00|18388.9|18387.5|18396.9|18395.5|18401.4|18400|18388.4|18387|185
1712235300000|2024-04-04 12:55:00|18396.4|18395|18399.4|18398|18407.4|18406|18396.4|18395|227
1712235600000|2024-04-04 13:00:00|18398.9|18397.5|18394.4|18393|18401.4|18400|18389.9|18388.5|270
1712235900000|2024-04-04 13:05:00|18396.4|18395|18403.4|18402|18404.4|18403|18395.9|18394.5|193
1712236200000|2024-04-04 13:10:00|18402.9|18401.5|18407.4|18406|18411.4|18410|18402.4|18401|235
1712236500000|2024-04-04 13:15:00|18406.9|18405.5|18415.4|18414|18416.4|18415|18403.4|18402|604
1712236800000|2024-04-04 13:20:00|18415.9|18414.5|18418.4|18417|18418.4|18417|18411.4|18410|461
1712237100000|2024-04-04 13:25:00|18417.4|18416|18415.4|18414|18420.4|18419|18413.4|18412|379
1712237400000|2024-04-04 13:30:00|18415.9|18414.5|18405.4|18404|18417.4|18416|18402.9|18401.5|603
1712237700000|2024-04-04 13:35:00|18404.9|18403.5|18396.4|18395|18409.9|18408.5|18394.4|18393|494
1712238000000|2024-04-04 13:40:00|18396.9|18395.5|18401.4|18400|18402.4|18401|18394.4|18393|389
1712238300000|2024-04-04 13:45:00|18401.9|18400.5|18402.4|18401|18402.4|18401|18393.4|18392|246
1712238600000|2024-04-04 13:50:00|18401.9|18400.5|18399.4|18398|18406.4|18405|18393.4|18392|562
1712238900000|2024-04-04 13:55:00|18398.9|18397.5|18400.4|18399|18401.9|18400.5|18391.4|18390|350
1712239200000|2024-04-04 14:00:00|18400.9|18399.5|18398.4|18397|18402.4|18401|18396.4|18395|188
1712239500000|2024-04-04 14:05:00|18398.9|18397.5|18413.4|18412|18413.4|18412|18397.4|18396|218
1712239800000|2024-04-04 14:10:00|18412.9|18411.5|18406.9|18405.5|18416.4|18415|18405.4|18404|331
1712240100000|2024-04-04 14:15:00|18407.4|18406|18411.4|18410|18414.4|18413|18406.4|18405|220
1712240400000|2024-04-04 14:20:00|18411.9|18410.5|18405.4|18404|18414.9|18413.5|18405.4|18404|272
1712240700000|2024-04-04 14:25:00|18406.4|18405|18414.9|18413.5|18416.4|18415|18404.4|18403|329
1712241000000|2024-04-04 14:30:00|18415.4|18414|18412.9|18411.5|18416.4|18415|18410.4|18409|236
1712241300000|2024-04-04 14:35:00|18413.4|18412|18421.3|18419.9|18422.3|18420.9|18412.4|18411|226
1712241600000|2024-04-04 14:40:00|18420.3|18418.9|18429.3|18427.9|18429.8|18428.4|18420.3|18418.9|247
1712241900000|2024-04-04 14:45:00|18428.8|18427.4|18420.8|18419.4|18428.8|18427.4|18419.3|18417.9|311
1712242200000|2024-04-04 14:50:00|18420.3|18418.9|18417.3|18415.9|18423.3|18421.9|18415.8|18414.4|180
1712242500000|2024-04-04 14:55:00|18417.8|18416.4|18417.3|18415.9|18422.8|18421.4|18416.8|18415.4|277
1712242800000|2024-04-04 15:00:00|18416.8|18415.4|18408.8|18407.4|18420.3|18418.9|18408.8|18407.4|342
1712243100000|2024-04-04 15:05:00|18409.3|18407.9|18406.3|18404.9|18415.3|18413.9|18404.3|18402.9|425
1712243400000|2024-04-04 15:10:00|18406.8|18405.4|18404.3|18402.9|18412.3|18410.9|18403.3|18401.9|253
1712243700000|2024-04-04 15:15:00|18403.8|18402.4|18404.3|18402.9|18406.3|18404.9|18400.3|18398.9|198
1712244000000|2024-04-04 15:20:00|18403.8|18402.4|18404.3|18402.9|18406.3|18404.9|18401.3|18399.9|216
1712244300000|2024-04-04 15:25:00|18404.8|18403.4|18404.3|18402.9|18406.3|18404.9|18402.3|18400.9|518
1712244600000|2024-04-04 15:30:00|18405|18402.2|18401|18398.2|18407.5|18404.7|18399|18396.2|629
1712244900000|2024-04-04 15:35:00|18402|18399.2|18412|18409.2|18415|18412.2|18401.5|18398.7|775
1712245200000|2024-04-04 15:40:00|18413|18410.2|18414|18411.2|18417|18414.2|18413|18410.2|108
1712245500000|2024-04-04 15:45:00|18414.5|18411.7|18406|18403.2|18415|18412.2|18405|18402.2|120
1712245800000|2024-04-04 15:50:00|18406.5|18403.7|18411|18408.2|18414|18411.2|18406.5|18403.7|126
1712246100000|2024-04-04 15:55:00|18411.5|18408.7|18412|18409.2|18413|18410.2|18410.5|18407.7|112
1712246400000|2024-04-04 16:00:00|18411.5|18408.7|18413|18410.2|18415|18412.2|18411|18408.2|117
1712246700000|2024-04-04 16:05:00|18414|18411.2|18419|18416.2|18421|18418.2|18414|18411.2|227
1712247000000|2024-04-04 16:10:00|18419.5|18416.7|18412|18409.2|18420|18417.2|18412|18409.2|117
1712247300000|2024-04-04 16:15:00|18412.5|18409.7|18410|18407.2|18414|18411.2|18409.5|18406.7|62
1712247600000|2024-04-04 16:20:00|18409.5|18406.7|18411|18408.2|18413|18410.2|18409|18406.2|50
1712247900000|2024-04-04 16:25:00|18410.5|18407.7|18413|18410.2|18413|18410.2|18409.5|18406.7|67
1712248200000|2024-04-04 16:30:00|18412.5|18409.7|18411|18408.2|18413|18410.2|18411|18408.2|43
1712248500000|2024-04-04 16:35:00|18410.5|18407.7|18412|18409.2|18412|18409.2|18409|18406.2|37
1712248800000|2024-04-04 16:40:00|18412.5|18409.7|18412.5|18409.7|18414|18411.2|18412|18409.2|65
1712249100000|2024-04-04 16:45:00|18412|18409.2|18410|18407.2|18414|18411.2|18409|18406.2|36
1712249400000|2024-04-04 16:50:00|18409.5|18406.7|18409.5|18406.7|18411|18408.2|18409|18406.2|53
1712249700000|2024-04-04 16:55:00|18409|18406.2|18402|18399.2|18410|18407.2|18400|18397.2|104
1712250000000|2024-04-04 17:00:00|18401.5|18398.7|18397|18394.2|18402.5|18399.7|18395.5|18392.7|129
1712250300000|2024-04-04 17:05:00|18397.5|18394.7|18401|18398.2|18401|18398.2|18397|18394.2|38
1712250600000|2024-04-04 17:10:00|18401.5|18398.7|18400|18397.2|18402|18399.2|18399|18396.2|46
1712250900000|2024-04-04 17:15:00|18399.5|18396.7|18395|18392.2|18400|18397.2|18394|18391.2|104
1712251200000|2024-04-04 17:20:00|18394.5|18391.7|18397|18394.2|18397|18394.2|18394|18391.2|51
1712251500000|2024-04-04 17:25:00|18396.5|18393.7|18395|18392.2|18396.5|18393.7|18394|18391.2|29
1712251800000|2024-04-04 17:30:00|18394.5|18391.7|18394|18391.2|18397|18394.2|18393|18390.2|50
1712252100000|2024-04-04 17:35:00|18393.5|18390.7|18395|18392.2|18397|18394.2|18393|18390.2|30
1712252400000|2024-04-04 17:40:00|18395.5|18392.7|18390|18387.2|18395.5|18392.7|18387.5|18384.7|62
1712252700000|2024-04-04 17:45:00|18389.5|18386.7|18389|18386.2|18391|18388.2|18384|18381.2|71
1712253000000|2024-04-04 17:50:00|18388.5|18385.7|18388|18385.2|18391|18388.2|18387|18384.2|64
1712253300000|2024-04-04 17:55:00|18387.5|18384.7|18378.5|18375.7|18389|18386.2|18377|18374.2|107
1712253600000|2024-04-04 18:00:00|18378|18375.2|18378|18375.2|18380|18377.2|18373|18370.2|142
1712253900000|2024-04-04 18:05:00|18377.5|18374.7|18353.5|18350.7|18378|18375.2|18353|18350.2|401
1712254200000|2024-04-04 18:10:00|18354|18351.2|18329.5|18326.7|18354|18351.2|18328|18325.2|404
1712254500000|2024-04-04 18:15:00|18329|18326.2|18309|18306.2|18330|18327.2|18303.5|18300.7|546
1712254800000|2024-04-04 18:20:00|18308.5|18305.7|18320|18317.2|18322.5|18319.7|18302|18299.2|334
1712255100000|2024-04-04 18:25:00|18319.5|18316.7|18289.5|18286.7|18322|18319.2|18286.5|18283.7|469
1712255400000|2024-04-04 18:30:00|18289|18286.2|18246.5|18243.7|18289|18286.2|18240.5|18237.7|683
1712255700000|2024-04-04 18:35:00|18247|18244.2|18262|18259.2|18274|18271.2|18247|18244.2|573
1712256000000|2024-04-04 18:40:00|18261.5|18258.7|18233.5|18230.7|18261.5|18258.7|18230|18227.2|553
1712256300000|2024-04-04 18:45:00|18234|18231.2|18261|18258.2|18261.5|18258.7|18232|18229.2|429
1712256600000|2024-04-04 18:50:00|18260|18257.2|18246|18243.2|18261|18258.2|18243|18240.2|453
1712256900000|2024-04-04 18:55:00|18245.5|18242.7|18216.5|18213.7|18245.5|18242.7|18198.5|18195.7|543
1712257200000|2024-04-04 19:00:00|18216|18213.2|18214.5|18211.7|18230|18227.2|18198.5|18195.7|443
1712257500000|2024-04-04 19:05:00|18215|18212.2|18229|18226.2|18233.5|18230.7|18215|18212.2|399
1712257800000|2024-04-04 19:10:00|18229.5|18226.7|18222.5|18219.7|18230.5|18227.7|18209|18206.2|448
1712258100000|2024-04-04 19:15:00|18223|18220.2|18212|18209.2|18224|18221.2|18205|18202.2|282
1712258400000|2024-04-04 19:20:00|18211.5|18208.7|18211.5|18208.7|18225|18222.2|18209.5|18206.7|290
1712258700000|2024-04-04 19:25:00|18211|18208.2|18193.5|18190.7|18217|18214.2|18192.5|18189.7|317
1712259000000|2024-04-04 19:30:00|18194.5|18191.7|18203|18200.2|18208|18205.2|18190.5|18187.7|448
1712259300000|2024-04-04 19:35:00|18203.5|18200.7|18178|18175.2|18208|18205.2|18178|18175.2|530
1712259600000|2024-04-04 19:40:00|18178.5|18175.7|18195.5|18192.7|18196.5|18193.7|18175.5|18172.7|396
1712259900000|2024-04-04 19:45:00|18196|18193.2|18207.5|18204.7|18208|18205.2|18191.5|18188.7|270
1712260200000|2024-04-04 19:50:00|18207|18204.2|18205|18202.2|18215|18212.2|18194.5|18191.7|424
1712260500000|2024-04-04 19:55:00|18205.5|18202.7|18190|18187.2|18206.5|18203.7|18188.5|18185.7|419
1712260800000|2024-04-04 20:00:00|18196.4|18189.4|18209.5|18202.5|18218.6|18211.6|18195.5|18188.5|26
1712261100000|2024-04-04 20:05:00|18208.7|18201.7|18203.7|18196.7|18214|18207|18200.1|18193.1|0
1712261400000|2024-04-04 20:10:00|18204.6|18197.6|18204.7|18197.7|18211.2|18204.2|18199.6|18192.6|0
1712261700000|2024-04-04 20:15:00|18203.8|18196.8|18186.7|18179.7|18203.8|18196.8|18179.9|18172.9|0
1712262000000|2024-04-04 20:20:00|18185.8|18178.8|18183.4|18176.4|18195.1|18188.1|18182.3|18175.3|0
1712262300000|2024-04-04 20:25:00|18182.9|18175.9|18176.2|18169.2|18183.5|18176.5|18171.4|18164.4|0
1712262600000|2024-04-04 20:30:00|18175.3|18168.3|18181.1|18174.1|18182|18175|18173.6|18166.6|0
1712262900000|2024-04-04 20:35:00|18180.6|18173.6|18188.5|18181.5|18189.4|18182.4|18179.3|18172.3|0
1712263200000|2024-04-04 20:40:00|18189|18182|18188.3|18181.3|18190.3|18183.3|18185.5|18178.5|0
1712263500000|2024-04-04 20:45:00|18188.7|18181.7|18191|18184|18191|18184|18186.5|18179.5|0
1712263800000|2024-04-04 20:50:00|18191.9|18184.9|18187.9|18180.9|18191.9|18184.9|18186.6|18179.6|0
1712264100000|2024-04-04 20:55:00|18188.4|18181.4|18191.8|18184.8|18192.2|18185.2|18185|18178|0
1712264400000|2024-04-04 21:00:00|18191.7|18184.7|18192.2|18185.2|18192.3|18185.3|18191|18184|0
1712264700000|2024-04-04 21:05:00|18192.3|18185.3|18194.4|18187.4|18194.4|18187.4|18191.6|18184.6|0
1712265000000|2024-04-04 21:10:00|18194.6|18187.6|18197.7|18190.7|18198.5|18191.5|18194.6|18187.6|0
1712265300000|2024-04-04 21:15:00|18199.4|18192.4|18199.4|18192.4|18199.6|18192.6|18198.6|18191.6|0
1712265600000|2024-04-04 21:20:00|18199.6|18192.6|18199.1|18192.1|18200.9|18193.9|18199.1|18192.1|0
1712265900000|2024-04-04 21:25:00|18199.6|18192.6|18199.1|18192.1|18199.6|18192.6|18198.6|18191.6|0
1712266200000|2024-04-04 21:30:00|18198.6|18191.6|18200.3|18193.3|18202.4|18195.4|18197.9|18190.9|0
1712266500000|2024-04-04 21:35:00|18202.1|18195.1|18200.1|18193.1|18202.9|18195.9|18199.8|18192.8|0
1712266800000|2024-04-04 21:40:00|18201.2|18194.2|18201.1|18194.1|18201.6|18194.6|18199.5|18192.5|0
1712267100000|2024-04-04 21:45:00|18201.2|18194.2|18200.7|18193.7|18201.3|18194.3|18200.7|18193.7|0
1712267400000|2024-04-04 21:50:00|18200.8|18193.8|18199.9|18192.9|18200.9|18193.9|18199.1|18192.1|0
1712267700000|2024-04-04 21:55:00|18200|18193|18200.8|18193.8|18201.3|18194.3|18199|18192|0
1712268000000|2024-04-04 22:00:00|18201.5|18194.5|18211.4|18204.4|18220.3|18213.3|18201.5|18194.5|0
1712268300000|2024-04-04 22:05:00|18210.6|18203.6|18222.2|18215.2|18222.2|18215.2|18209.6|18202.6|0
1712268600000|2024-04-04 22:10:00|18222.6|18215.6|18223|18216|18227.7|18220.7|18222.6|18215.6|0
1712268900000|2024-04-04 22:15:00|18222.5|18215.5|18219.3|18212.3|18224.6|18217.6|18218.4|18211.4|0
1712269200000|2024-04-04 22:20:00|18220.2|18213.2|18203.3|18196.3|18220.4|18213.4|18194.7|18187.7|0
1712269500000|2024-04-04 22:25:00|18202.8|18195.8|18211|18204|18211.4|18204.4|18195.5|18188.5|0
1712269800000|2024-04-04 22:30:00|18213.2|18206.2|18222|18215|18225.6|18218.6|18212.6|18205.6|0
1712270100000|2024-04-04 22:35:00|18221.1|18214.1|18215.6|18208.6|18222.8|18215.8|18211.3|18204.3|0
1712270400000|2024-04-04 22:40:00|18216.1|18209.1|18223.7|18216.7|18224.6|18217.6|18214.8|18207.8|0
1712270700000|2024-04-04 22:45:00|18223.2|18216.2|18214.6|18207.6|18224.5|18217.5|18212.8|18205.8|0
1712271000000|2024-04-04 22:50:00|18214.1|18207.1|18209.5|18202.5|18215.2|18208.2|18205.5|18198.5|0
1712271300000|2024-04-04 22:55:00|18208.7|18201.7|18209.2|18202.2|18214.9|18207.9|18208.2|18201.2|0
1712271600000|2024-04-04 23:00:00|18210.1|18203.1|18219|18212|18220|18213|18203.1|18196.1|0
1712271900000|2024-04-04 23:05:00|18219.1|18212.1|18212.9|18205.9|18219.1|18212.1|18212|18205|0
1712272200000|2024-04-04 23:10:00|18212.4|18205.4|18213.5|18206.5|18215.3|18208.3|18211.1|18204.1|0
1712272500000|2024-04-04 23:15:00|18212.6|18205.6|18210.3|18203.3|18213.5|18206.5|18205.8|18198.8|0
1712272800000|2024-04-04 23:20:00|18210.8|18203.8|18213|18206|18213|18206|18208.5|18201.5|0
1712273100000|2024-04-04 23:25:00|18213.9|18206.9|18216.3|18209.3|18216.5|18209.5|18208.8|18201.8|0
1712273400000|2024-04-04 23:30:00|18215.4|18208.4|18219.9|18212.9|18224.4|18217.4|18215.4|18208.4|0
1712273700000|2024-04-04 23:35:00|18220|18213|18219.9|18212.9|18221.7|18214.7|18217.3|18210.3|0
1712274000000|2024-04-04 23:40:00|18219.5|18212.5|18211.8|18204.8|18219.5|18212.5|18210|18203|0
1712274300000|2024-04-04 23:45:00|18212.2|18205.2|18214.2|18207.2|18216|18209|18210|18203|0
1712274600000|2024-04-04 23:50:00|18213.7|18206.7|18211.5|18204.5|18216.4|18209.4|18211.5|18204.5|0
1712274900000|2024-04-04 23:55:00|18211.9|18204.9|18209.6|18202.6|18212.4|18205.4|18208|18201|0
1712275200000|2024-04-05 00:00:00|18207|18200|18211.3|18204.3|18213.1|18206.1|18203.4|18196.4|0
1712275500000|2024-04-05 00:05:00|18210.4|18203.4|18215.6|18208.6|18215.6|18208.6|18203.3|18196.3|0
1712275800000|2024-04-05 00:10:00|18213.6|18206.6|18214.9|18207.9|18220.4|18213.4|18213.6|18206.6|0
1712276100000|2024-04-05 00:15:00|18218.5|18211.5|18198.6|18193.6|18218.5|18211.5|18195.1|18190.1|61
1712276400000|2024-04-05 00:20:00|18198.1|18193.1|18191.1|18186.1|18198.1|18193.1|18186.6|18181.6|38
1712276700000|2024-04-05 00:25:00|18190.6|18185.6|18190.6|18185.6|18197|18192|18190|18185|23
1712277000000|2024-04-05 00:30:00|18190.1|18185.1|18183.6|18178.6|18190.6|18185.6|18183.6|18178.6|28
1712277300000|2024-04-05 00:35:00|18183.1|18178.1|18168.6|18163.6|18183.1|18178.1|18162.1|18157.1|61
1712277600000|2024-04-05 00:40:00|18170.1|18165.1|18166.1|18161.1|18173.6|18168.6|18165.1|18160.1|28
1712277900000|2024-04-05 00:45:00|18165.6|18160.6|18164.6|18159.6|18166.6|18161.6|18161.6|18156.6|25
1712278200000|2024-04-05 00:50:00|18165.1|18160.1|18173.1|18168.1|18173.6|18168.6|18165.1|18160.1|43
1712278500000|2024-04-05 00:55:00|18172.6|18167.6|18176.6|18171.6|18177.6|18172.6|18167.1|18162.1|28
1712278800000|2024-04-05 01:00:00|18176.1|18171.1|18178.1|18173.1|18179.1|18174.1|18171.6|18166.6|66
1712279100000|2024-04-05 01:05:00|18177.6|18172.6|18173.6|18168.6|18177.6|18172.6|18172.1|18167.1|15
1712279400000|2024-04-05 01:10:00|18175.1|18170.1|18173.6|18168.6|18176.1|18171.1|18165.6|18160.6|58
1712279700000|2024-04-05 01:15:00|18173.1|18168.1|18168.1|18163.1|18174.6|18169.6|18164.1|18159.1|40
1712280000000|2024-04-05 01:20:00|18167.6|18162.6|18160.1|18155.1|18167.6|18162.6|18160.1|18155.1|15
1712280300000|2024-04-05 01:25:00|18160.6|18155.6|18141.6|18136.6|18160.6|18155.6|18131.1|18126.1|103
1712280600000|2024-04-05 01:30:00|18141.1|18136.1|18137.6|18132.6|18145.6|18140.6|18137.1|18132.1|21
1712280900000|2024-04-05 01:35:00|18137.1|18132.1|18143.6|18138.6|18146.6|18141.6|18137.1|18132.1|13
1712281200000|2024-04-05 01:40:00|18144.1|18139.1|18149.6|18144.6|18157.1|18152.1|18144.1|18139.1|48
1712281500000|2024-04-05 01:45:00|18149.1|18144.1|18140.1|18135.1|18151.6|18146.6|18134.1|18129.1|33
1712281800000|2024-04-05 01:50:00|18139.6|18134.6|18128.1|18123.1|18141.1|18136.1|18127.6|18122.6|4
1712282100000|2024-04-05 01:55:00|18127.6|18122.6|18130.1|18125.1|18130.6|18125.6|18121.1|18116.1|10
1712282400000|2024-04-05 02:00:00|18129.6|18124.6|18137.6|18132.6|18141.6|18136.6|18129.1|18124.1|8
1712282700000|2024-04-05 02:05:00|18138.1|18133.1|18139.1|18134.1|18140.6|18135.6|18131.1|18126.1|8
1712283000000|2024-04-05 02:10:00|18139.6|18134.6|18143.6|18138.6|18155.1|18150.1|18136.6|18131.6|59
1712283300000|2024-04-05 02:15:00|18143.1|18138.1|18140.1|18135.1|18143.1|18138.1|18139.6|18134.6|3
1712283600000|2024-04-05 02:20:00|18139.6|18134.6|18140.6|18135.6|18142.1|18137.1|18137.6|18132.6|1
1712283900000|2024-04-05 02:25:00|18141.1|18136.1|18142.1|18137.1|18150.1|18145.1|18140.1|18135.1|29
1712284200000|2024-04-05 02:30:00|18141.6|18136.6|18143.1|18138.1|18143.6|18138.6|18138.6|18133.6|1
1712284500000|2024-04-05 02:35:00|18144.1|18139.1|18144.1|18139.1|18144.6|18139.6|18144.1|18139.1|0
1712284800000|2024-04-05 02:40:00|18145.1|18140.1|18141.1|18136.1|18148.6|18143.6|18141.1|18136.1|7
1712285100000|2024-04-05 02:45:00|18141.6|18136.6|18146.6|18141.6|18147.6|18142.6|18141.6|18136.6|2
1712285400000|2024-04-05 02:50:00|18147.1|18142.1|18147.6|18142.6|18148.1|18143.1|18147.1|18142.1|1
1712285700000|2024-04-05 02:55:00|18147.1|18142.1|18145.1|18140.1|18147.6|18142.6|18145.1|18140.1|0
1712286000000|2024-04-05 03:00:00|18144.6|18139.6|18149.6|18144.6|18149.6|18144.6|18142.1|18137.1|9
1712286300000|2024-04-05 03:05:00|18147.6|18142.6|18157.6|18152.6|18157.6|18152.6|18147.1|18142.1|48
1712286600000|2024-04-05 03:10:00|18157.1|18152.1|18158.1|18153.1|18162.6|18157.6|18156.1|18151.1|62
1712286900000|2024-04-05 03:15:00|18158.6|18153.6|18156.6|18151.6|18158.6|18153.6|18155.1|18150.1|1
1712287200000|2024-04-05 03:20:00|18157.1|18152.1|18156.1|18151.1|18158.6|18153.6|18154.6|18149.6|3
1712287500000|2024-04-05 03:25:00|18155.6|18150.6|18153.6|18148.6|18156.1|18151.1|18153.1|18148.1|4
1712287800000|2024-04-05 03:30:00|18154.1|18149.1|18165.1|18160.1|18166.1|18161.1|18154.1|18149.1|8
1712288100000|2024-04-05 03:35:00|18164.6|18159.6|18161.6|18156.6|18167.1|18162.1|18161.1|18156.1|11
1712288400000|2024-04-05 03:40:00|18162.6|18157.6|18163.1|18158.1|18164.1|18159.1|18158.6|18153.6|9
1712288700000|2024-04-05 03:45:00|18162.6|18157.6|18163.1|18158.1|18163.6|18158.6|18159.6|18154.6|0
1712289000000|2024-04-05 03:50:00|18163.6|18158.6|18169.6|18164.6|18169.6|18164.6|18162.1|18157.1|3
1712289300000|2024-04-05 03:55:00|18170.1|18165.1|18172.6|18167.6|18175.1|18170.1|18170.1|18165.1|6
1712289600000|2024-04-05 04:00:00|18172.1|18167.1|18172.6|18167.6|18175.6|18170.6|18171.6|18166.6|10
1712289900000|2024-04-05 04:05:00|18172.1|18167.1|18169.1|18164.1|18173.1|18168.1|18168.6|18163.6|2
1712290200000|2024-04-05 04:10:00|18168.6|18163.6|18172.6|18167.6|18172.6|18167.6|18168.1|18163.1|2
1712290500000|2024-04-05 04:15:00|18172.1|18167.1|18165.6|18160.6|18172.1|18167.1|18165.1|18160.1|4
1712290800000|2024-04-05 04:20:00|18165.1|18160.1|18167.6|18162.6|18169.1|18164.1|18165.1|18160.1|1
1712291100000|2024-04-05 04:25:00|18167.1|18162.1|18167.6|18162.6|18167.6|18162.6|18163.6|18158.6|3
1712291400000|2024-04-05 04:30:00|18168.1|18163.1|18171.6|18166.6|18173.1|18168.1|18167.6|18162.6|9
1712291700000|2024-04-05 04:35:00|18172.6|18167.6|18172.1|18167.1|18175.1|18170.1|18171.1|18166.1|7
1712292000000|2024-04-05 04:40:00|18171.6|18166.6|18170.1|18165.1|18173.1|18168.1|18168.6|18163.6|5
1712292300000|2024-04-05 04:45:00|18169.6|18164.6|18170.6|18165.6|18171.1|18166.1|18168.1|18163.1|4
1712292600000|2024-04-05 04:50:00|18171.1|18166.1|18174.1|18169.1|18175.6|18170.6|18170.6|18165.6|17
1712292900000|2024-04-05 04:55:00|18174.6|18169.6|18171.6|18166.6|18175.6|18170.6|18169.1|18164.1|5
1712293200000|2024-04-05 05:00:00|18171.1|18166.1|18177.1|18172.1|18185.6|18180.6|18171.1|18166.1|35
1712293500000|2024-04-05 05:05:00|18177.6|18172.6|18184.1|18179.1|18185.1|18180.1|18177.6|18172.6|6
1712293800000|2024-04-05 05:10:00|18184.6|18179.6|18182.6|18177.6|18185.1|18180.1|18177.1|18172.1|8
1712294100000|2024-04-05 05:15:00|18183.1|18178.1|18179.1|18174.1|18183.1|18178.1|18177.6|18172.6|1
1712294400000|2024-04-05 05:20:00|18179.6|18174.6|18178.6|18173.6|18179.6|18174.6|18176.1|18171.1|4
1712294700000|2024-04-05 05:25:00|18179.1|18174.1|18178.1|18173.1|18179.1|18174.1|18176.1|18171.1|4
1712295000000|2024-04-05 05:30:00|18178.6|18173.6|18175.6|18170.6|18178.6|18173.6|18168.6|18163.6|17
1712295300000|2024-04-05 05:35:00|18176.1|18171.1|18183.6|18178.6|18186.1|18181.1|18175.6|18170.6|6
1712295600000|2024-04-05 05:40:00|18183.1|18178.1|18184.6|18179.6|18185.1|18180.1|18178.6|18173.6|39
1712295900000|2024-04-05 05:45:00|18184.1|18179.1|18189.1|18184.1|18189.6|18184.6|18179.1|18174.1|31
1712296200000|2024-04-05 05:50:00|18189.6|18184.6|18180.6|18175.6|18190.1|18185.1|18180.1|18175.1|56
1712296500000|2024-04-05 05:55:00|18180.1|18175.1|18183.6|18178.6|18189.1|18184.1|18180.1|18175.1|81
1712296800000|2024-04-05 06:00:00|18182.5|18179.7|18184.5|18181.7|18197|18194.2|18173.5|18170.7|471
1712297100000|2024-04-05 06:05:00|18185.5|18182.7|18185.5|18182.7|18196.5|18193.7|18178.5|18175.7|379
1712297400000|2024-04-05 06:10:00|18185|18182.2|18178.5|18175.7|18188.5|18185.7|18176.5|18173.7|268
1712297700000|2024-04-05 06:15:00|18179|18176.2|18168.5|18165.7|18180|18177.2|18163.5|18160.7|232
1712298000000|2024-04-05 06:20:00|18169|18166.2|18175.5|18172.7|18182|18179.2|18169|18166.2|175
1712298300000|2024-04-05 06:25:00|18176|18173.2|18186.5|18183.7|18193.5|18190.7|18174|18171.2|226
1712298600000|2024-04-05 06:30:00|18187|18184.2|18209.5|18206.7|18210.5|18207.7|18184|18181.2|274
1712298900000|2024-04-05 06:35:00|18210|18207.2|18215.5|18212.7|18224.5|18221.7|18205.5|18202.7|430
1712299200000|2024-04-05 06:40:00|18216|18213.2|18207.5|18204.7|18216.5|18213.7|18198.5|18195.7|159
1712299500000|2024-04-05 06:45:00|18208|18205.2|18193.5|18190.7|18211|18208.2|18193|18190.2|172
1712299800000|2024-04-05 06:50:00|18193|18190.2|18189|18186.2|18196.5|18193.7|18187|18184.2|168
1712300100000|2024-04-05 06:55:00|18189.5|18186.7|18195|18192.2|18205.5|18202.7|18189.5|18186.7|333
1712300400000|2024-04-05 07:00:00|18194.3|18192.9|18174.8|18173.4|18195.8|18194.4|18167.3|18165.9|1621
1712300700000|2024-04-05 07:05:00|18174.3|18172.9|18199.8|18198.4|18201.8|18200.4|18167.3|18165.9|1260
1712301000000|2024-04-05 07:10:00|18199.3|18197.9|18195.3|18193.9|18207.8|18206.4|18191.3|18189.9|939
1712301300000|2024-04-05 07:15:00|18195.8|18194.4|18198.3|18196.9|18202.8|18201.4|18182.8|18181.4|668
1712301600000|2024-04-05 07:20:00|18198.8|18197.4|18195.8|18194.4|18208.3|18206.9|18194.8|18193.4|564
1712301900000|2024-04-05 07:25:00|18195.3|18193.9|18182.3|18180.9|18195.8|18194.4|18181.3|18179.9|750
1712302200000|2024-04-05 07:30:00|18182.8|18181.4|18177.3|18175.9|18186.8|18185.4|18169.3|18167.9|619
1712302500000|2024-04-05 07:35:00|18177.8|18176.4|18175.8|18174.4|18182.8|18181.4|18172.3|18170.9|412
1712302800000|2024-04-05 07:40:00|18175.4|18174|18170.9|18169.5|18178.9|18177.5|18164.9|18163.5|506
1712303100000|2024-04-05 07:45:00|18170.4|18169|18147.9|18146.5|18171.4|18170|18145.4|18144|546
1712303400000|2024-04-05 07:50:00|18148.4|18147|18163.9|18162.5|18165.9|18164.5|18148.4|18147|844
1712303700000|2024-04-05 07:55:00|18163.4|18162|18169.9|18168.5|18174.4|18173|18159.9|18158.5|476
1712304000000|2024-04-05 08:00:00|18169.4|18168|18185.4|18184|18191.4|18190|18165.9|18164.5|563
1712304300000|2024-04-05 08:05:00|18184.4|18183|18170.4|18169|18188.9|18187.5|18169.9|18168.5|509
1712304600000|2024-04-05 08:10:00|18169.4|18168|18156.9|18155.5|18170.9|18169.5|18156.4|18155|486
1712304900000|2024-04-05 08:15:00|18157.9|18156.5|18138.9|18137.5|18161.4|18160|18136.9|18135.5|647
1712305200000|2024-04-05 08:20:00|18139.9|18138.5|18137.4|18136|18141.9|18140.5|18132.9|18131.5|638
1712305500000|2024-04-05 08:25:00|18137.9|18136.5|18154.4|18153|18158.9|18157.5|18134.4|18133|597
1712305800000|2024-04-05 08:30:00|18153.9|18152.5|18148.4|18147|18164.9|18163.5|18145.9|18144.5|472
1712306100000|2024-04-05 08:35:00|18147.9|18146.5|18140.9|18139.5|18155.9|18154.5|18137.9|18136.5|370
1712306400000|2024-04-05 08:40:00|18140.4|18139|18136.4|18135|18143.4|18142|18131.9|18130.5|363
1712306700000|2024-04-05 08:45:00|18136.9|18135.5|18131.4|18130|18138.9|18137.5|18130.9|18129.5|218
1712307000000|2024-04-05 08:50:00|18131.9|18130.5|18120.9|18119.5|18134.4|18133|18118.9|18117.5|402
1712307300000|2024-04-05 08:55:00|18119.9|18118.5|18119.4|18118|18120.9|18119.5|18105.4|18104|634
1712307600000|2024-04-05 09:00:00|18119.9|18118.5|18115.9|18114.5|18126.9|18125.5|18115.9|18114.5|401
1712307900000|2024-04-05 09:05:00|18116.4|18115|18115.4|18114|18121.4|18120|18110.9|18109.5|259
1712308200000|2024-04-05 09:10:00|18115.9|18114.5|18121.4|18120|18125.9|18124.5|18115.9|18114.5|406
1712308500000|2024-04-05 09:15:00|18121.9|18120.5|18112.9|18111.5|18128.4|18127|18112.9|18111.5|318
1712308800000|2024-04-05 09:20:00|18112.4|18111|18104.4|18103|18113.9|18112.5|18103.9|18102.5|255
1712309100000|2024-04-05 09:25:00|18103.9|18102.5|18094.9|18093.5|18111.9|18110.5|18094.9|18093.5|461
1712309400000|2024-04-05 09:30:00|18093.9|18092.5|18101.9|18100.5|18106.4|18105|18088.9|18087.5|717
1712309700000|2024-04-05 09:35:00|18101.4|18100|18119.4|18118|18121.9|18120.5|18097.4|18096|467
1712310000000|2024-04-05 09:40:00|18118.9|18117.5|18115.4|18114|18124.9|18123.5|18109.4|18108|347
1712310300000|2024-04-05 09:45:00|18115.9|18114.5|18117.9|18116.5|18118.4|18117|18108.9|18107.5|428
1712310600000|2024-04-05 09:50:00|18118.4|18117|18128.9|18127.5|18129.9|18128.5|18118.4|18117|653
1712310900000|2024-04-05 09:55:00|18129.4|18128|18129.9|18128.5|18133.4|18132|18124.9|18123.5|665
1712311200000|2024-04-05 10:00:00|18129.4|18128|18136.4|18135|18139.9|18138.5|18128.9|18127.5|353
1712311500000|2024-04-05 10:05:00|18135.9|18134.5|18130.4|18129|18138.9|18137.5|18130.4|18129|654
1712311800000|2024-04-05 10:10:00|18130.9|18129.5|18122.9|18121.5|18138.4|18137|18122.9|18121.5|183
1712312100000|2024-04-05 10:15:00|18122.4|18121|18119.9|18118.5|18124.4|18123|18118.4|18117|191
1712312400000|2024-04-05 10:20:00|18120.4|18119|18129.9|18128.5|18131.4|18130|18114.9|18113.5|371
1712312700000|2024-04-05 10:25:00|18129.4|18128|18136.4|18135|18139.9|18138.5|18129.4|18128|183
1712313000000|2024-04-05 10:30:00|18135.9|18134.5|18143.4|18142|18143.9|18142.5|18129.4|18128|559
1712313300000|2024-04-05 10:35:00|18142.9|18141.5|18141.4|18140|18144.4|18143|18136.4|18135|157
1712313600000|2024-04-05 10:40:00|18140.9|18139.5|18142.9|18141.5|18144.9|18143.5|18133.9|18132.5|178
1712313900000|2024-04-05 10:45:00|18143.4|18142|18133.9|18132.5|18143.9|18142.5|18133.9|18132.5|122
1712314200000|2024-04-05 10:50:00|18135.4|18134|18145.9|18144.5|18147.4|18146|18134.4|18133|170
1712314500000|2024-04-05 10:55:00|18146.9|18145.5|18147.9|18146.5|18148.4|18147|18141.9|18140.5|170
1712314800000|2024-04-05 11:00:00|18148.4|18147|18149.4|18148|18150.9|18149.5|18138.9|18137.5|807
1712315100000|2024-04-05 11:05:00|18149.9|18148.5|18145.9|18144.5|18150.9|18149.5|18141.9|18140.5|185
1712315400000|2024-04-05 11:10:00|18146.4|18145|18139.4|18138|18148.9|18147.5|18135.9|18134.5|368
1712315700000|2024-04-05 11:15:00|18139.9|18138.5|18150.4|18149|18150.9|18149.5|18138.9|18137.5|240
1712316000000|2024-04-05 11:20:00|18150.9|18149.5|18143.9|18142.5|18152.9|18151.5|18143.9|18142.5|489
1712316300000|2024-04-05 11:25:00|18144.4|18143|18128.9|18127.5|18144.4|18143|18127.9|18126.5|587
1712316600000|2024-04-05 11:30:00|18128.4|18127|18132.4|18131|18133.9|18132.5|18126.9|18125.5|216
1712316900000|2024-04-05 11:35:00|18132.9|18131.5|18141.9|18140.5|18142.9|18141.5|18129.9|18128.5|213
1712317200000|2024-04-05 11:40:00|18141.1|18139.7|18150.1|18148.7|18152.1|18150.7|18141.1|18139.7|257
1712317500000|2024-04-05 11:45:00|18149.6|18148.2|18142.6|18141.2|18154.1|18152.7|18137.1|18135.7|206
1712317800000|2024-04-05 11:50:00|18143.1|18141.7|18136.6|18135.2|18143.6|18142.2|18134.1|18132.7|143
1712318100000|2024-04-05 11:55:00|18136.1|18134.7|18126.6|18125.2|18137.6|18136.2|18126.1|18124.7|159
1712318400000|2024-04-05 12:00:00|18127.6|18126.2|18140.6|18139.2|18140.6|18139.2|18127.1|18125.7|205
1712318700000|2024-04-05 12:05:00|18141.1|18139.7|18145.1|18143.7|18148.6|18147.2|18135.1|18133.7|172
1712319000000|2024-04-05 12:10:00|18145.6|18144.2|18148.1|18146.7|18149.1|18147.7|18141.1|18139.7|314
1712319300000|2024-04-05 12:15:00|18147.6|18146.2|18157.1|18155.7|18158.1|18156.7|18145.1|18143.7|530
1712319600000|2024-04-05 12:20:00|18156.6|18155.2|18143.1|18141.7|18158.6|18157.2|18143.1|18141.7|253
1712319900000|2024-04-05 12:25:00|18142.1|18140.7|18149.1|18147.7|18151.1|18149.7|18140.6|18139.2|246
1712320200000|2024-04-05 12:30:00|18145.6|18144.2|18134.1|18132.7|18145.6|18144.2|18086.1|18084.7|1636
1712320500000|2024-04-05 12:35:00|18133.6|18132.2|18138.6|18137.2|18151.1|18149.7|18118.6|18117.2|470
1712320800000|2024-04-05 12:40:00|18138.1|18136.7|18171.6|18170.2|18173.1|18171.7|18133.6|18132.2|650
1712321100000|2024-04-05 12:45:00|18172.1|18170.7|18138.1|18136.7|18174.6|18173.2|18132.6|18131.2|539
1712321400000|2024-04-05 12:50:00|18137.6|18136.2|18148.1|18146.7|18153.1|18151.7|18132.1|18130.7|314
1712321700000|2024-04-05 12:55:00|18148.6|18147.2|18151.6|18150.2|18155.6|18154.2|18142.6|18141.2|303
1712322000000|2024-04-05 13:00:00|18153.6|18152.2|18149.6|18148.2|18169.6|18168.2|18149.6|18148.2|366
1712322300000|2024-04-05 13:05:00|18149.1|18147.7|18135.6|18134.2|18156.1|18154.7|18134.1|18132.7|269
1712322600000|2024-04-05 13:10:00|18134.6|18133.2|18134.1|18132.7|18137.1|18135.7|18126.1|18124.7|336
1712322900000|2024-04-05 13:15:00|18135.1|18133.7|18139.1|18137.7|18145.1|18143.7|18133.1|18131.7|302
1712323200000|2024-04-05 13:20:00|18140.1|18138.7|18155.1|18153.7|18155.1|18153.7|18133.6|18132.2|221
1712323500000|2024-04-05 13:25:00|18154.6|18153.2|18166.6|18165.2|18172.1|18170.7|18154.6|18153.2|273
1712323800000|2024-04-05 13:30:00|18167.1|18165.7|18165.1|18163.7|18175.1|18173.7|18157.1|18155.7|625
1712324100000|2024-04-05 13:35:00|18164.1|18162.7|18137.1|18135.7|18173.1|18171.7|18137.1|18135.7|527
1712324400000|2024-04-05 13:40:00|18136.6|18135.2|18164.6|18163.2|18166.1|18164.7|18132.1|18130.7|637
1712324700000|2024-04-05 13:45:00|18165.1|18163.7|18155.6|18154.2|18173.1|18171.7|18152.1|18150.7|416
1712325000000|2024-04-05 13:50:00|18155.1|18153.7|18177.1|18175.7|18178.6|18177.2|18151.1|18149.7|450
1712325300000|2024-04-05 13:55:00|18177.6|18176.2|18159.1|18157.7|18181.1|18179.7|18159.1|18157.7|605
1712325600000|2024-04-05 14:00:00|18157.6|18156.2|18150.1|18148.7|18163.6|18162.2|18146.1|18144.7|488
1712325900000|2024-04-05 14:05:00|18150.6|18149.2|18138.1|18136.7|18160.6|18159.2|18128.6|18127.2|810
1712326200000|2024-04-05 14:10:00|18138.9|18137.5|18159.9|18158.5|18167.9|18166.5|18137.4|18136|574
1712326500000|2024-04-05 14:15:00|18160.4|18159|18152.9|18151.5|18167.4|18166|18149.9|18148.5|292
1712326800000|2024-04-05 14:20:00|18150.9|18149.5|18148.4|18147|18156.4|18155|18142.9|18141.5|297
1712327100000|2024-04-05 14:25:00|18147.9|18146.5|18131.9|18130.5|18148.4|18147|18115.9|18114.5|619
1712327400000|2024-04-05 14:30:00|18132.4|18131|18156.9|18155.5|18159.9|18158.5|18124.4|18123|412
1712327700000|2024-04-05 14:35:00|18157.4|18156|18146.9|18145.5|18158.9|18157.5|18146.4|18145|385
1712328000000|2024-04-05 14:40:00|18147.4|18146|18139.4|18138|18154.4|18153|18139.4|18138|419
1712328300000|2024-04-05 14:45:00|18138.9|18137.5|18153.4|18152|18156.9|18155.5|18135.4|18134|503
1712328600000|2024-04-05 14:50:00|18152.9|18151.5|18159.9|18158.5|18165.9|18164.5|18151.4|18150|450
1712328900000|2024-04-05 14:55:00|18160.4|18159|18175.9|18174.5|18177.4|18176|18159.4|18158|561
1712329200000|2024-04-05 15:00:00|18175.4|18174|18160.4|18159|18175.9|18174.5|18158.4|18157|671
1712329500000|2024-04-05 15:05:00|18159.9|18158.5|18178.4|18177|18180.9|18179.5|18156.9|18155.5|486
1712329800000|2024-04-05 15:10:00|18177.9|18176.5|18164.9|18163.5|18180.9|18179.5|18164.9|18163.5|409
1712330100000|2024-04-05 15:15:00|18165.9|18164.5|18163.9|18162.5|18166.9|18165.5|18155.9|18154.5|554
1712330400000|2024-04-05 15:20:00|18163.4|18162|18164.9|18163.5|18166.9|18165.5|18159.9|18158.5|507
1712330700000|2024-04-05 15:25:00|18165.4|18164|18161.9|18160.5|18172.9|18171.5|18158.9|18157.5|1777
1712331000000|2024-04-05 15:30:00|18162.6|18159.8|18167.1|18164.3|18168.6|18165.8|18160.6|18157.8|1498
1712331300000|2024-04-05 15:35:00|18166.6|18163.8|18164.1|18161.3|18167.6|18164.8|18153.6|18150.8|1099
1712331600000|2024-04-05 15:40:00|18163.6|18160.8|18178.6|18175.8|18178.6|18175.8|18163.6|18160.8|516
1712331900000|2024-04-05 15:45:00|18178.1|18175.3|18179.6|18176.8|18185.1|18182.3|18178.1|18175.3|317
1712332200000|2024-04-05 15:50:00|18180.1|18177.3|18184.6|18181.8|18184.6|18181.8|18178.6|18175.8|367
1712332500000|2024-04-05 15:55:00|18183.6|18180.8|18190.6|18187.8|18195.1|18192.3|18183.6|18180.8|361
1712332800000|2024-04-05 16:00:00|18192.6|18189.8|18194.1|18191.3|18199.1|18196.3|18189.1|18186.3|232
1712333100000|2024-04-05 16:05:00|18194.6|18191.8|18196.1|18193.3|18197.6|18194.8|18185.6|18182.8|160
1712333400000|2024-04-05 16:10:00|18196.6|18193.8|18196.1|18193.3|18199.6|18196.8|18192.6|18189.8|116
1712333700000|2024-04-05 16:15:00|18196.6|18193.8|18200.6|18197.8|18201.6|18198.8|18196.1|18193.3|115
1712334000000|2024-04-05 16:20:00|18201.1|18198.3|18203.6|18200.8|18203.6|18200.8|18194.6|18191.8|138
1712334300000|2024-04-05 16:25:00|18203.1|18200.3|18198.1|18195.3|18203.6|18200.8|18196.1|18193.3|96
1712334600000|2024-04-05 16:30:00|18198.6|18195.8|18200.1|18197.3|18203.1|18200.3|18194.1|18191.3|149
1712334900000|2024-04-05 16:35:00|18200.6|18197.8|18205.6|18202.8|18205.6|18202.8|18199.6|18196.8|142
1712335200000|2024-04-05 16:40:00|18205.1|18202.3|18201.6|18198.8|18205.6|18202.8|18200.1|18197.3|72
1712335500000|2024-04-05 16:45:00|18202.1|18199.3|18195.6|18192.8|18205.1|18202.3|18195.1|18192.3|105
1712335800000|2024-04-05 16:50:00|18195.1|18192.3|18203.1|18200.3|18207.6|18204.8|18195.1|18192.3|138
1712336100000|2024-04-05 16:55:00|18202.6|18199.8|18212.6|18209.8|18214.6|18211.8|18202.1|18199.3|161
1712336400000|2024-04-05 17:00:00|18213.1|18210.3|18205.6|18202.8|18216.6|18213.8|18204.6|18201.8|136
1712336700000|2024-04-05 17:05:00|18205.1|18202.3|18190.6|18187.8|18205.6|18202.8|18189.1|18186.3|217
1712337000000|2024-04-05 17:10:00|18191.1|18188.3|18182.6|18179.8|18194.6|18191.8|18181.1|18178.3|227
1712337300000|2024-04-05 17:15:00|18183.1|18180.3|18186.1|18183.3|18188.1|18185.3|18181.6|18178.8|155
1712337600000|2024-04-05 17:20:00|18185.6|18182.8|18189.6|18186.8|18194.6|18191.8|18185.6|18182.8|98
1712337900000|2024-04-05 17:25:00|18190.6|18187.8|18187.1|18184.3|18191.1|18188.3|18184.6|18181.8|92
1712338200000|2024-04-05 17:30:00|18187.6|18184.8|18192.6|18189.8|18194.1|18191.3|18185.6|18182.8|85
1712338500000|2024-04-05 17:35:00|18193.1|18190.3|18182.1|18179.3|18195.1|18192.3|18181.6|18178.8|105
1712338800000|2024-04-05 17:40:00|18182.6|18179.8|18181.1|18178.3|18187.6|18184.8|18175.1|18172.3|177
1712339100000|2024-04-05 17:45:00|18181.6|18178.8|18176.6|18173.8|18182.1|18179.3|18173.6|18170.8|159
1712339400000|2024-04-05 17:50:00|18176.1|18173.3|18168.1|18165.3|18181.6|18178.8|18166.6|18163.8|247
1712339700000|2024-04-05 17:55:00|18167.6|18164.8|18158.6|18155.8|18170.6|18167.8|18150.6|18147.8|345
1712340000000|2024-04-05 18:00:00|18159.1|18156.3|18159.6|18156.8|18161.1|18158.3|18147.6|18144.8|387
1712340300000|2024-04-05 18:05:00|18159.1|18156.3|18180.6|18177.8|18182.6|18179.8|18158.6|18155.8|313
1712340600000|2024-04-05 18:10:00|18180.1|18177.3|18180.1|18177.3|18186.6|18183.8|18177.1|18174.3|195
1712340900000|2024-04-05 18:15:00|18180.6|18177.8|18180.6|18177.8|18185.6|18182.8|18178.6|18175.8|92
1712341200000|2024-04-05 18:20:00|18180.1|18177.3|18177.6|18174.8|18193.1|18190.3|18177.1|18174.3|204
1712341500000|2024-04-05 18:25:00|18177.1|18174.3|18168.6|18165.8|18184.6|18181.8|18168.1|18165.3|209
1712341800000|2024-04-05 18:30:00|18169.6|18166.8|18176.6|18173.8|18178.6|18175.8|18169.6|18166.8|199
1712342100000|2024-04-05 18:35:00|18176.1|18173.3|18182.6|18179.8|18184.6|18181.8|18174.6|18171.8|143
1712342400000|2024-04-05 18:40:00|18183.1|18180.3|18175.6|18172.8|18185.1|18182.3|18169.6|18166.8|175
1712342700000|2024-04-05 18:45:00|18176.1|18173.3|18165.6|18162.8|18177.1|18174.3|18162.6|18159.8|242
1712343000000|2024-04-05 18:50:00|18165.1|18162.3|18174.6|18171.8|18175.6|18172.8|18162.1|18159.3|362
1712343300000|2024-04-05 18:55:00|18174.1|18171.3|18180.6|18177.8|18182.1|18179.3|18168.1|18165.3|284
1712343600000|2024-04-05 19:00:00|18181.1|18178.3|18186.6|18183.8|18187.6|18184.8|18178.6|18175.8|195
1712343900000|2024-04-05 19:05:00|18186.1|18183.3|18180.1|18177.3|18188.6|18185.8|18173.6|18170.8|196
1712344200000|2024-04-05 19:10:00|18179.6|18176.8|18188.1|18185.3|18188.6|18185.8|18177.6|18174.8|110
1712344500000|2024-04-05 19:15:00|18187.6|18184.8|18186.6|18183.8|18189.6|18186.8|18180.6|18177.8|83
1712344800000|2024-04-05 19:20:00|18187.1|18184.3|18183.6|18180.8|18188.6|18185.8|18177.6|18174.8|81
1712345100000|2024-04-05 19:25:00|18183.1|18180.3|18185.6|18182.8|18188.6|18185.8|18181.6|18178.8|110
1712345400000|2024-04-05 19:30:00|18186.1|18183.3|18197.6|18194.8|18199.6|18196.8|18183.6|18180.8|188
1712345700000|2024-04-05 19:35:00|18197.1|18194.3|18186.6|18183.8|18197.6|18194.8|18184.6|18181.8|146
1712346000000|2024-04-05 19:40:00|18187.1|18184.3|18181.6|18178.8|18188.6|18185.8|18179.6|18176.8|138
1712346300000|2024-04-05 19:45:00|18181.1|18178.3|18185.6|18182.8|18188.6|18185.8|18180.1|18177.3|180
1712346600000|2024-04-05 19:50:00|18186.1|18183.3|18194.6|18191.8|18195.6|18192.8|18182.6|18179.8|150
1712346900000|2024-04-05 19:55:00|18194.1|18191.3|18187.6|18184.8|18195.6|18192.8|18179.6|18176.8|291
1712347200000|2024-04-05 20:00:00|18190.6|18183.6|18184.4|18177.4|18190.6|18183.6|18180.1|18173.1|23
1712347500000|2024-04-05 20:05:00|18183.9|18176.9|18182.6|18175.6|18190.5|18183.5|18180.8|18173.8|0
1712347800000|2024-04-05 20:10:00|18184.4|18177.4|18184.3|18177.3|18187|18180|18182.6|18175.6|0
1712348100000|2024-04-05 20:15:00|18185.2|18178.2|18185.1|18178.1|18186.1|18179.1|18182.4|18175.4|0
1712348400000|2024-04-05 20:20:00|18184.6|18177.6|18189.3|18182.3|18189.3|18182.3|18183.7|18176.7|0
1712348700000|2024-04-05 20:25:00|18190.2|18183.2|18195.3|18188.3|18198|18191|18189.3|18182.3|0
1712349000000|2024-04-05 20:30:00|18196.2|18189.2|18197.2|18190.2|18199.8|18192.8|18194.4|18187.4|0
1712349300000|2024-04-05 20:35:00|18196.8|18189.8|18191.4|18184.4|18196.8|18189.8|18191|18184|0
1712349600000|2024-04-05 20:40:00|18190.6|18183.6|18191.3|18184.3|18192.2|18185.2|18188.9|18181.9|0
1712349900000|2024-04-05 20:45:00|18191.5|18184.5|18197.6|18190.6|18198.5|18191.5|18189.7|18182.7|0
1712350200000|2024-04-05 20:50:00|18197.1|18190.1|18198.5|18191.5|18200.2|18193.2|18195|18188|0
1712350500000|2024-04-05 20:55:00|18198.9|18191.9|18204.6|18197.6|18204.6|18197.6|18197.6|18190.6|0
1712527200000|2024-04-07 22:00:00|18224.1|18217.1|18214.7|18207.7|18228.5|18221.5|18214|18207|0
1712527500000|2024-04-07 22:05:00|18214.2|18207.2|18218.2|18211.2|18219.8|18212.8|18209.7|18202.7|0
1712527800000|2024-04-07 22:10:00|18219.1|18212.1|18209|18202|18220.9|18213.9|18209|18202|0
1712528100000|2024-04-07 22:15:00|18209.5|18202.5|18213.4|18206.4|18214.2|18207.2|18209.5|18202.5|0
1712528400000|2024-04-07 22:20:00|18212.9|18205.9|18206.4|18199.4|18213.4|18206.4|18206.3|18199.3|0
1712528700000|2024-04-07 22:25:00|18205.5|18198.5|18206.5|18199.5|18207.4|18200.4|18204.8|18197.8|0
1712529000000|2024-04-07 22:30:00|18207|18200|18204.6|18197.6|18208.3|18201.3|18201.1|18194.1|0
1712529300000|2024-04-07 22:35:00|18204.1|18197.1|18204.6|18197.6|18205.5|18198.5|18202|18195|0
1712529600000|2024-04-07 22:40:00|18204.1|18197.1|18204.6|18197.6|18205.6|18198.6|18202.8|18195.8|0
1712529900000|2024-04-07 22:45:00|18205.1|18198.1|18203.2|18196.2|18205.5|18198.5|18202.3|18195.3|0
1712530200000|2024-04-07 22:50:00|18202.7|18195.7|18197.6|18190.6|18203.4|18196.4|18196.3|18189.3|0
1712530500000|2024-04-07 22:55:00|18198|18191|18200.3|18193.3|18200.3|18193.3|18198|18191|0
1712530800000|2024-04-07 23:00:00|18199.4|18192.4|18204.2|18197.2|18205|18198|18198.9|18191.9|0
1712531100000|2024-04-07 23:05:00|18205|18198|18210.2|18203.2|18211.1|18204.1|18205|18198|0
1712531400000|2024-04-07 23:10:00|18209.7|18202.7|18208|18201|18211.1|18204.1|18207.2|18200.2|0
1712531700000|2024-04-07 23:15:00|18208.9|18201.9|18211.5|18204.5|18211.5|18204.5|18208|18201|0
1712532000000|2024-04-07 23:20:00|18211.1|18204.1|18211.6|18204.6|18212.4|18205.4|18209.8|18202.8|0
1712532300000|2024-04-07 23:25:00|18212.5|18205.5|18210.6|18203.6|18212.5|18205.5|18209|18202|0
1712532600000|2024-04-07 23:30:00|18211|18204|18212.2|18205.2|18214.9|18207.9|18210.6|18203.6|0
1712532900000|2024-04-07 23:35:00|18212.6|18205.6|18211.5|18204.5|18212.6|18205.6|18206.2|18199.2|0
1712533200000|2024-04-07 23:40:00|18211|18204|18210.6|18203.6|18212.3|18205.3|18208.8|18201.8|0
1712533500000|2024-04-07 23:45:00|18210.1|18203.1|18207.8|18200.8|18211.5|18204.5|18207.8|18200.8|0
1712533800000|2024-04-07 23:50:00|18207.3|18200.3|18211.7|18204.7|18212.2|18205.2|18202.5|18195.5|0
1712534100000|2024-04-07 23:55:00|18211.3|18204.3|18211.4|18204.4|18214|18207|18207.9|18200.9|0
1712534400000|2024-04-08 00:00:00|18216.6|18209.6|18198.5|18191.5|18217|18210|18198.1|18191.1|0
1712534700000|2024-04-08 00:05:00|18199|18192|18193.7|18186.7|18199.8|18192.8|18192.8|18185.8|0
1712535000000|2024-04-08 00:10:00|18194.6|18187.6|18195.6|18188.6|18198.2|18191.2|18190.8|18183.8|0
1712535300000|2024-04-08 00:15:00|18196.5|18189.5|18195|18190|18206.2|18201.2|18194|18189|133
1712535600000|2024-04-08 00:20:00|18195.5|18190.5|18198|18193|18199|18194|18191.5|18186.5|52
1712535900000|2024-04-08 00:25:00|18198.5|18193.5|18184.5|18179.5|18199.5|18194.5|18184.5|18179.5|20
1712536200000|2024-04-08 00:30:00|18181.5|18176.5|18178|18173|18185|18180|18178|18173|40
1712536500000|2024-04-08 00:35:00|18177.5|18172.5|18186|18181|18187|18182|18176|18171|10
1712536800000|2024-04-08 00:40:00|18186.5|18181.5|18183.5|18178.5|18187.5|18182.5|18181.5|18176.5|16
1712537100000|2024-04-08 00:45:00|18184|18179|18193|18188|18193|18188|18184|18179|10
1712537400000|2024-04-08 00:50:00|18193.5|18188.5|18191|18186|18195|18190|18187.5|18182.5|11
1712537700000|2024-04-08 00:55:00|18191.5|18186.5|18196.5|18191.5|18197|18192|18189.5|18184.5|7
1712538000000|2024-04-08 01:00:00|18196|18191|18195.5|18190.5|18198|18193|18193|18188|14
1712538300000|2024-04-08 01:05:00|18195|18190|18193|18188|18195.5|18190.5|18191|18186|6
1712538600000|2024-04-08 01:10:00|18193.5|18188.5|18193|18188|18195.5|18190.5|18191.5|18186.5|5
1712538900000|2024-04-08 01:15:00|18193.5|18188.5|18193.5|18188.5|18196|18191|18191|18186|13
1712539200000|2024-04-08 01:20:00|18194|18189|18197.5|18192.5|18198|18193|18192|18187|6
1712539500000|2024-04-08 01:25:00|18198|18193|18193.5|18188.5|18199.5|18194.5|18192|18187|15
1712539800000|2024-04-08 01:30:00|18193|18188|18200|18195|18200.5|18195.5|18193|18188|7
1712540100000|2024-04-08 01:35:00|18200.5|18195.5|18198|18193|18200.5|18195.5|18197.5|18192.5|3
1712540400000|2024-04-08 01:40:00|18198.5|18193.5|18203.5|18198.5|18204.5|18199.5|18197.5|18192.5|5
1712540700000|2024-04-08 01:45:00|18203|18198|18195|18190|18203.5|18198.5|18193|18188|4
1712541000000|2024-04-08 01:50:00|18195.5|18190.5|18191.5|18186.5|18197|18192|18191.5|18186.5|9
1712541300000|2024-04-08 01:55:00|18192|18187|18196.5|18191.5|18196.5|18191.5|18190|18185|18
1712541600000|2024-04-08 02:00:00|18197|18192|18195|18190|18199.5|18194.5|18191.5|18186.5|9
1712541900000|2024-04-08 02:05:00|18194.5|18189.5|18194.5|18189.5|18194.5|18189.5|18191.5|18186.5|1
1712542200000|2024-04-08 02:10:00|18194|18189|18201.5|18196.5|18201.5|18196.5|18194|18189|13
1712542500000|2024-04-08 02:15:00|18201|18196|18199|18194|18201|18196|18197|18192|1
1712542800000|2024-04-08 02:20:00|18199.5|18194.5|18200|18195|18201.5|18196.5|18197|18192|4
1712543100000|2024-04-08 02:25:00|18200.5|18195.5|18202|18197|18202.5|18197.5|18200|18195|0
1712543400000|2024-04-08 02:30:00|18202.5|18197.5|18200.5|18195.5|18204|18199|18200.5|18195.5|2
1712543700000|2024-04-08 02:35:00|18200|18195|18201|18196|18203.5|18198.5|18200|18195|12
1712544000000|2024-04-08 02:40:00|18201.5|18196.5|18201.5|18196.5|18202|18197|18201|18196|1
1712544300000|2024-04-08 02:45:00|18202|18197|18200.5|18195.5|18202.5|18197.5|18200.5|18195.5|2
1712544600000|2024-04-08 02:50:00|18201|18196|18201.5|18196.5|18201.5|18196.5|18200|18195|0
1712544900000|2024-04-08 02:55:00|18201|18196|18205|18200|18205|18200|18201|18196|0
1712545200000|2024-04-08 03:00:00|18204.5|18199.5|18199.5|18194.5|18205|18200|18199.5|18194.5|2
1712545500000|2024-04-08 03:05:00|18200|18195|18198|18193|18200.5|18195.5|18196.5|18191.5|8
1712545800000|2024-04-08 03:10:00|18197.5|18192.5|18191|18186|18197.5|18192.5|18190.5|18185.5|3
1712546100000|2024-04-08 03:15:00|18191.5|18186.5|18187|18182|18191.5|18186.5|18186.5|18181.5|1
1712546400000|2024-04-08 03:20:00|18186.5|18181.5|18187.5|18182.5|18189|18184|18186.5|18181.5|2
1712546700000|2024-04-08 03:25:00|18187|18182|18180|18175|18187|18182|18179.5|18174.5|7
1712547000000|2024-04-08 03:30:00|18179.5|18174.5|18173.5|18168.5|18180.5|18175.5|18173|18168|23
1712547300000|2024-04-08 03:35:00|18173|18168|18170.5|18165.5|18173.5|18168.5|18164.5|18159.5|24
1712547600000|2024-04-08 03:40:00|18170|18165|18171|18166|18172|18167|18167|18162|4
1712547900000|2024-04-08 03:45:00|18170.5|18165.5|18168|18163|18170.5|18165.5|18165.5|18160.5|2
1712548200000|2024-04-08 03:50:00|18168.5|18163.5|18171|18166|18171.5|18166.5|18168|18163|1
1712548500000|2024-04-08 03:55:00|18170.5|18165.5|18171|18166|18171.5|18166.5|18169|18164|2
1712548800000|2024-04-08 04:00:00|18170|18165|18171.5|18166.5|18171.5|18166.5|18169.5|18164.5|3
1712549100000|2024-04-08 04:05:00|18171|18166|18172.5|18167.5|18173.5|18168.5|18170|18165|2
1712549400000|2024-04-08 04:10:00|18172|18167|18176|18171|18176.5|18171.5|18172|18167|9
1712549700000|2024-04-08 04:15:00|18176.5|18171.5|18177.5|18172.5|18178.5|18173.5|18176.5|18171.5|0
1712550000000|2024-04-08 04:20:00|18177|18172|18177.5|18172.5|18177.5|18172.5|18177|18172|0
1712550300000|2024-04-08 04:25:00|18177|18172|18177.5|18172.5|18177.5|18172.5|18177|18172|0
1712550600000|2024-04-08 04:30:00|18177|18172|18177.5|18172.5|18177.5|18172.5|18177|18172|0
1712550900000|2024-04-08 04:35:00|18178|18173|18177|18172|18179|18174|18177|18172|2
1712551200000|2024-04-08 04:40:00|18177.5|18172.5|18177|18172|18177.5|18172.5|18177|18172|0
1712551500000|2024-04-08 04:45:00|18178|18173|18172|18167|18178|18173|18172|18167|8
1712551800000|2024-04-08 04:50:00|18172.5|18167.5|18175|18170|18175|18170|18172.5|18167.5|8
1712552400000|2024-04-08 05:00:00|18174.5|18169.5|18178|18173|18178.5|18173.5|18174|18169|20
1712552700000|2024-04-08 05:05:00|18179|18174|18179.5|18174.5|18182|18177|18178|18173|16
1712553000000|2024-04-08 05:10:00|18180|18175|18182.5|18177.5|18183|18178|18179.5|18174.5|0
1712553300000|2024-04-08 05:15:00|18182|18177|18183|18178|18185|18180|18181.5|18176.5|4
1712553600000|2024-04-08 05:20:00|18182.5|18177.5|18183.5|18178.5|18185.5|18180.5|18182.5|18177.5|18
1712553900000|2024-04-08 05:25:00|18183|18178|18180|18175|18184|18179|18180|18175|10
1712554200000|2024-04-08 05:30:00|18179.5|18174.5|18175.5|18170.5|18180.5|18175.5|18172.5|18167.5|27
1712554500000|2024-04-08 05:35:00|18175|18170|18176.5|18171.5|18177.5|18172.5|18172|18167|10
1712554800000|2024-04-08 05:40:00|18176|18171|18179|18174|18181|18176|18176|18171|4
1712555100000|2024-04-08 05:45:00|18177.5|18172.5|18171|18166|18177.5|18172.5|18170|18165|17
1712555400000|2024-04-08 05:50:00|18170.5|18165.5|18186|18181|18186.5|18181.5|18170|18165|64
1712555700000|2024-04-08 05:55:00|18186.5|18181.5|18190.5|18185.5|18191|18186|18184.5|18179.5|38
1712556000000|2024-04-08 06:00:00|18189.4|18186.6|18189.9|18187.1|18205.4|18202.6|18189.4|18186.6|183
1712556300000|2024-04-08 06:05:00|18190.4|18187.6|18198.9|18196.1|18201.4|18198.6|18189.9|18187.1|135
1712556600000|2024-04-08 06:10:00|18198.4|18195.6|18188.9|18186.1|18199.9|18197.1|18186.4|18183.6|92
1712556900000|2024-04-08 06:15:00|18188.4|18185.6|18175.9|18173.1|18188.4|18185.6|18173.4|18170.6|108
1712557200000|2024-04-08 06:20:00|18175.4|18172.6|18180.9|18178.1|18181.9|18179.1|18171.9|18169.1|114
1712557500000|2024-04-08 06:25:00|18181.4|18178.6|18189.9|18187.1|18193.4|18190.6|18181.4|18178.6|170
1712557800000|2024-04-08 06:30:00|18191.9|18189.1|18190.9|18188.1|18195.9|18193.1|18189.9|18187.1|93
1712558100000|2024-04-08 06:35:00|18190.4|18187.6|18197.4|18194.6|18198.4|18195.6|18188.9|18186.1|112
1712558400000|2024-04-08 06:40:00|18196.4|18193.6|18185.4|18182.6|18199.9|18197.1|18185.4|18182.6|125
1712558700000|2024-04-08 06:45:00|18184.9|18182.1|18187.9|18185.1|18188.9|18186.1|18184.9|18182.1|41
1712559000000|2024-04-08 06:50:00|18188.4|18185.6|18179.9|18177.1|18190.9|18188.1|18174.4|18171.6|193
1712559300000|2024-04-08 06:55:00|18179.4|18176.6|18177.9|18175.1|18185.4|18182.6|18174.9|18172.1|262
1712559600000|2024-04-08 07:00:00|18177.2|18175.8|18213.7|18212.3|18213.7|18212.3|18176.7|18175.3|1246
1712559900000|2024-04-08 07:05:00|18214.2|18212.8|18204.2|18202.8|18219.2|18217.8|18200.7|18199.3|949
1712560200000|2024-04-08 07:10:00|18204.7|18203.3|18238.2|18236.8|18239.7|18238.3|18204.7|18203.3|710
1712560500000|2024-04-08 07:15:00|18237.7|18236.3|18243.7|18242.3|18244.2|18242.8|18233.7|18232.3|620
1712560800000|2024-04-08 07:20:00|18244.2|18242.8|18254.2|18252.8|18255.7|18254.3|18239.7|18238.3|621
1712561100000|2024-04-08 07:25:00|18253.7|18252.3|18233.7|18232.3|18255.2|18253.8|18233.2|18231.8|582
1712561400000|2024-04-08 07:30:00|18233.2|18231.8|18233.7|18232.3|18237.2|18235.8|18220.7|18219.3|694
1712561700000|2024-04-08 07:35:00|18234.2|18232.8|18245.2|18243.8|18245.7|18244.3|18226.7|18225.3|286
1712562000000|2024-04-08 07:40:00|18245.1|18243.7|18256.1|18254.7|18262.1|18260.7|18245.1|18243.7|391
1712562300000|2024-04-08 07:45:00|18256.6|18255.2|18271.1|18269.7|18271.1|18269.7|18253.6|18252.2|383
1712562600000|2024-04-08 07:50:00|18270.6|18269.2|18265.6|18264.2|18274.6|18273.2|18265.6|18264.2|486
1712562900000|2024-04-08 07:55:00|18265.1|18263.7|18257.6|18256.2|18273.6|18272.2|18255.1|18253.7|324
1712563200000|2024-04-08 08:00:00|18258.1|18256.7|18264.6|18263.2|18269.6|18268.2|18255.6|18254.2|234
1712563500000|2024-04-08 08:05:00|18264.1|18262.7|18272.6|18271.2|18275.1|18273.7|18260.6|18259.2|336
1712563800000|2024-04-08 08:10:00|18272.1|18270.7|18275.6|18274.2|18276.1|18274.7|18264.6|18263.2|434
1712564100000|2024-04-08 08:15:00|18275.1|18273.7|18251.1|18249.7|18278.6|18277.2|18249.6|18248.2|422
1712564400000|2024-04-08 08:20:00|18250.6|18249.2|18244.6|18243.2|18254.1|18252.7|18234.1|18232.7|454
1712564700000|2024-04-08 08:25:00|18245.1|18243.7|18250.1|18248.7|18250.1|18248.7|18239.1|18237.7|247
1712565000000|2024-04-08 08:30:00|18250.6|18249.2|18271.1|18269.7|18272.1|18270.7|18246.6|18245.2|411
1712565300000|2024-04-08 08:35:00|18270.1|18268.7|18286.1|18284.7|18286.6|18285.2|18267.6|18266.2|395
1712565600000|2024-04-08 08:40:00|18285.6|18284.2|18274.1|18272.7|18289.6|18288.2|18271.6|18270.2|387
1712565900000|2024-04-08 08:45:00|18274.6|18273.2|18272.1|18270.7|18275.6|18274.2|18260.1|18258.7|363
1712566200000|2024-04-08 08:50:00|18271.6|18270.2|18249.6|18248.2|18271.6|18270.2|18246.1|18244.7|536
1712566500000|2024-04-08 08:55:00|18249.1|18247.7|18252.6|18251.2|18256.1|18254.7|18247.1|18245.7|230
1712566800000|2024-04-08 09:00:00|18252.1|18250.7|18264.1|18262.7|18269.1|18267.7|18244.6|18243.2|322
1712567100000|2024-04-08 09:05:00|18264.6|18263.2|18256.1|18254.7|18269.1|18267.7|18251.1|18249.7|151
1712567400000|2024-04-08 09:10:00|18256.6|18255.2|18267.1|18265.7|18270.1|18268.7|18256.1|18254.7|132
1712567700000|2024-04-08 09:15:00|18266.6|18265.2|18272.1|18270.7|18272.6|18271.2|18261.1|18259.7|347
1712568000000|2024-04-08 09:20:00|18272.6|18271.2|18284.6|18283.2|18284.6|18283.2|18268.1|18266.7|306
1712568300000|2024-04-08 09:25:00|18285.1|18283.7|18281.1|18279.7|18287.6|18286.2|18280.6|18279.2|231
1712568600000|2024-04-08 09:30:00|18281.6|18280.2|18283.1|18281.7|18289.6|18288.2|18278.6|18277.2|332
1712568900000|2024-04-08 09:35:00|18283.6|18282.2|18276.1|18274.7|18288.1|18286.7|18274.1|18272.7|316
1712569200000|2024-04-08 09:40:00|18276.6|18275.2|18284.6|18283.2|18285.1|18283.7|18271.6|18270.2|183
1712569500000|2024-04-08 09:45:00|18285.1|18283.7|18285.1|18283.7|18290.1|18288.7|18283.6|18282.2|230
1712569800000|2024-04-08 09:50:00|18285.6|18284.2|18276.6|18275.2|18288.6|18287.2|18276.1|18274.7|162
1712570100000|2024-04-08 09:55:00|18276.1|18274.7|18290.6|18289.2|18291.6|18290.2|18274.1|18272.7|171
1712570400000|2024-04-08 10:00:00|18290.1|18288.7|18277.1|18275.7|18290.1|18288.7|18276.1|18274.7|196
1712570700000|2024-04-08 10:05:00|18277.6|18276.2|18277.1|18275.7|18284.6|18283.2|18275.6|18274.2|128
1712571000000|2024-04-08 10:10:00|18276.6|18275.2|18268.1|18266.7|18279.1|18277.7|18267.1|18265.7|94
1712571300000|2024-04-08 10:15:00|18268.6|18267.2|18270.1|18268.7|18272.6|18271.2|18264.1|18262.7|220
1712571600000|2024-04-08 10:20:00|18270.6|18269.2|18282.6|18281.2|18283.1|18281.7|18267.6|18266.2|196
1712571900000|2024-04-08 10:25:00|18283.1|18281.7|18281.6|18280.2|18283.1|18281.7|18272.1|18270.7|181
1712572200000|2024-04-08 10:30:00|18282.6|18281.2|18281.1|18279.7|18284.1|18282.7|18278.1|18276.7|65
1712572500000|2024-04-08 10:35:00|18280.6|18279.2|18280.1|18278.7|18285.1|18283.7|18275.6|18274.2|93
1712572800000|2024-04-08 10:40:00|18279.6|18278.2|18282.1|18280.7|18285.1|18283.7|18276.1|18274.7|111
1712573100000|2024-04-08 10:45:00|18281.6|18280.2|18284.1|18282.7|18285.6|18284.2|18279.1|18277.7|196
1712573400000|2024-04-08 10:50:00|18284.6|18283.2|18288.6|18287.2|18289.6|18288.2|18278.6|18277.2|143
1712573700000|2024-04-08 10:55:00|18288.1|18286.7|18288.6|18287.2|18293.6|18292.2|18287.6|18286.2|314
1712574000000|2024-04-08 11:00:00|18289.1|18287.7|18297.6|18296.2|18297.6|18296.2|18289.1|18287.7|180
1712574300000|2024-04-08 11:05:00|18297.1|18295.7|18294.6|18293.2|18297.6|18296.2|18292.6|18291.2|106
1712574600000|2024-04-08 11:10:00|18295.1|18293.7|18285.1|18283.7|18295.6|18294.2|18284.6|18283.2|166
1712574900000|2024-04-08 11:15:00|18285.6|18284.2|18287.6|18286.2|18289.1|18287.7|18283.1|18281.7|179
1712575200000|2024-04-08 11:20:00|18288.1|18286.7|18286.6|18285.2|18289.6|18288.2|18282.1|18280.7|110
1712575500000|2024-04-08 11:25:00|18287.1|18285.7|18284.6|18283.2|18287.1|18285.7|18277.6|18276.2|123
1712575800000|2024-04-08 11:30:00|18284.1|18282.7|18282.1|18280.7|18284.1|18282.7|18275.6|18274.2|221
1712576100000|2024-04-08 11:35:00|18282.6|18281.2|18280.1|18278.7|18285.6|18284.2|18278.1|18276.7|67
1712576400000|2024-04-08 11:40:00|18279.6|18278.2|18273|18271.6|18280.1|18278.7|18272|18270.6|193
1712576700000|2024-04-08 11:45:00|18273.5|18272.1|18278|18276.6|18278|18276.6|18268|18266.6|172
1712577000000|2024-04-08 11:50:00|18278.5|18277.1|18280|18278.6|18283|18281.6|18276|18274.6|102
1712577300000|2024-04-08 11:55:00|18280.5|18279.1|18282.5|18281.1|18285.5|18284.1|18276|18274.6|120
1712577600000|2024-04-08 12:00:00|18282|18280.6|18285.5|18284.1|18288|18286.6|18271|18269.6|202
1712577900000|2024-04-08 12:05:00|18285|18283.6|18288|18286.6|18290|18288.6|18281.5|18280.1|132
1712578200000|2024-04-08 12:10:00|18287.5|18286.1|18298|18296.6|18298|18296.6|18286|18284.6|201
1712578500000|2024-04-08 12:15:00|18297|18295.6|18311|18309.6|18313|18311.6|18297|18295.6|400
1712578800000|2024-04-08 12:20:00|18311.5|18310.1|18306.5|18305.1|18314|18312.6|18304|18302.6|266
1712579100000|2024-04-08 12:25:00|18307|18305.6|18308|18306.6|18308.5|18307.1|18303.5|18302.1|163
1712579400000|2024-04-08 12:30:00|18308.5|18307.1|18314|18312.6|18314|18312.6|18303.5|18302.1|160
1712579700000|2024-04-08 12:35:00|18313.5|18312.1|18314|18312.6|18317|18315.6|18311|18309.6|274
1712580000000|2024-04-08 12:40:00|18314.5|18313.1|18314|18312.6|18316.5|18315.1|18311|18309.6|162
1712580300000|2024-04-08 12:45:00|18313.5|18312.1|18322|18320.6|18327|18325.6|18313|18311.6|279
1712580600000|2024-04-08 12:50:00|18320|18318.6|18322|18320.6|18329|18327.6|18319|18317.6|292
1712580900000|2024-04-08 12:55:00|18323.5|18322.1|18323.5|18322.1|18326.5|18325.1|18318|18316.6|166
1712581200000|2024-04-08 13:00:00|18324|18322.6|18322|18320.6|18325|18323.6|18319|18317.6|164
1712581500000|2024-04-08 13:05:00|18322.5|18321.1|18321|18319.6|18325|18323.6|18316.5|18315.1|286
1712581800000|2024-04-08 13:10:00|18322|18320.6|18316.5|18315.1|18324|18322.6|18314|18312.6|281
1712582100000|2024-04-08 13:15:00|18317|18315.6|18310|18308.6|18317.5|18316.1|18308|18306.6|321
1712582400000|2024-04-08 13:20:00|18310.5|18309.1|18314|18312.6|18315|18313.6|18309|18307.6|201
1712582700000|2024-04-08 13:25:00|18313|18311.6|18318.5|18317.1|18321|18319.6|18313|18311.6|219
1712583000000|2024-04-08 13:30:00|18318|18316.6|18326|18324.6|18329|18327.6|18317|18315.6|586
1712583300000|2024-04-08 13:35:00|18326.5|18325.1|18309|18307.6|18329|18327.6|18307|18305.6|581
1712583600000|2024-04-08 13:40:00|18309.5|18308.1|18310|18308.6|18319|18317.6|18303|18301.6|506
1712583900000|2024-04-08 13:45:00|18310.5|18309.1|18322|18320.6|18328.5|18327.1|18309.5|18308.1|451
1712584200000|2024-04-08 13:50:00|18322.5|18321.1|18324|18322.6|18327.5|18326.1|18317|18315.6|327
1712584500000|2024-04-08 13:55:00|18323.5|18322.1|18311|18309.6|18330.5|18329.1|18310|18308.6|366
1712584800000|2024-04-08 14:00:00|18312.5|18311.1|18284|18282.6|18313|18311.6|18284|18282.6|695
1712585100000|2024-04-08 14:05:00|18284.5|18283.1|18282|18280.6|18293|18291.6|18279.5|18278.1|415
1712585400000|2024-04-08 14:10:00|18282.5|18281.1|18279|18277.6|18287|18285.6|18270.5|18269.1|393
1712585700000|2024-04-08 14:15:00|18278.5|18277.1|18281|18279.6|18289|18287.6|18276|18274.6|324
1712586000000|2024-04-08 14:20:00|18281.5|18280.1|18290.5|18289.1|18292|18290.6|18279.5|18278.1|239
1712586300000|2024-04-08 14:25:00|18291|18289.6|18294|18292.6|18297|18295.6|18290|18288.6|386
1712586600000|2024-04-08 14:30:00|18293.5|18292.1|18305.5|18304.1|18308|18306.6|18293|18291.6|565
1712586900000|2024-04-08 14:35:00|18306|18304.6|18308|18306.6|18314.5|18313.1|18300|18298.6|317
1712587200000|2024-04-08 14:40:00|18307.5|18306.1|18311|18309.6|18314|18312.6|18307|18305.6|258
1712587500000|2024-04-08 14:45:00|18311.5|18310.1|18321|18319.6|18321|18319.6|18311|18309.6|261
1712587800000|2024-04-08 14:50:00|18320.5|18319.1|18310|18308.6|18323.5|18322.1|18309.5|18308.1|393
1712588100000|2024-04-08 14:55:00|18310.5|18309.1|18311|18309.6|18313.5|18312.1|18306.5|18305.1|230
1712588400000|2024-04-08 15:00:00|18311.5|18310.1|18313.5|18312.1|18315|18313.6|18304.5|18303.1|381
1712588700000|2024-04-08 15:05:00|18314|18312.6|18316|18314.6|18320|18318.6|18311|18309.6|287
1712589000000|2024-04-08 15:10:00|18317|18315.6|18320|18318.6|18323|18321.6|18314|18312.6|250
1712589300000|2024-04-08 15:15:00|18319.5|18318.1|18320|18318.6|18323|18321.6|18316|18314.6|438
1712589600000|2024-04-08 15:20:00|18319.5|18318.1|18324|18322.6|18325|18323.6|18316|18314.6|329
1712589900000|2024-04-08 15:25:00|18324.5|18323.1|18319|18317.6|18325|18323.6|18316|18314.6|992
1712590200000|2024-04-08 15:30:00|18319.7|18316.9|18319.7|18316.9|18321.7|18318.9|18314.2|18311.4|993
1712590500000|2024-04-08 15:35:00|18318.7|18315.9|18325.2|18322.4|18326.2|18323.4|18306.7|18303.9|922
1712590800000|2024-04-08 15:40:00|18324.7|18321.9|18323.7|18320.9|18327.7|18324.9|18319.7|18316.9|225
1712591100000|2024-04-08 15:45:00|18324.2|18321.4|18320.7|18317.9|18324.2|18321.4|18313.7|18310.9|299
1712591400000|2024-04-08 15:50:00|18320.2|18317.4|18317.7|18314.9|18322.7|18319.9|18315.7|18312.9|302
1712591700000|2024-04-08 15:55:00|18318.2|18315.4|18314.2|18311.4|18318.7|18315.9|18310.7|18307.9|247
1712592000000|2024-04-08 16:00:00|18314.7|18311.9|18310.7|18307.9|18314.7|18311.9|18305.7|18302.9|180
1712592300000|2024-04-08 16:05:00|18311.2|18308.4|18307.7|18304.9|18316.2|18313.4|18307.7|18304.9|114
1712592600000|2024-04-08 16:10:00|18308.2|18305.4|18303.7|18300.9|18309.7|18306.9|18297.7|18294.9|129
1712592900000|2024-04-08 16:15:00|18303.2|18300.4|18304.2|18301.4|18309.2|18306.4|18300.7|18297.9|141
1712593200000|2024-04-08 16:20:00|18304.7|18301.9|18299.7|18296.9|18306.7|18303.9|18295.7|18292.9|227
1712593500000|2024-04-08 16:25:00|18300.2|18297.4|18308.2|18305.4|18310.7|18307.9|18299.7|18296.9|160
1712593800000|2024-04-08 16:30:00|18307.7|18304.9|18311.7|18308.9|18312.7|18309.9|18306.2|18303.4|130
1712594100000|2024-04-08 16:35:00|18311.2|18308.4|18308.7|18305.9|18313.2|18310.4|18308.7|18305.9|83
1712594400000|2024-04-08 16:40:00|18309.2|18306.4|18317.2|18314.4|18319.2|18316.4|18308.2|18305.4|133
1712594700000|2024-04-08 16:45:00|18317.7|18314.9|18314.7|18311.9|18319.7|18316.9|18312.2|18309.4|173
1712595000000|2024-04-08 16:50:00|18315.2|18312.4|18316.7|18313.9|18319.2|18316.4|18314.7|18311.9|103
1712595300000|2024-04-08 16:55:00|18316.2|18313.4|18324.2|18321.4|18324.7|18321.9|18315.7|18312.9|144
1712595600000|2024-04-08 17:00:00|18324.7|18321.9|18320.7|18317.9|18325.7|18322.9|18319.7|18316.9|115
1712595900000|2024-04-08 17:05:00|18321.2|18318.4|18319.2|18316.4|18322.7|18319.9|18317.7|18314.9|109
1712596200000|2024-04-08 17:10:00|18318.7|18315.9|18317.7|18314.9|18321.2|18318.4|18316.2|18313.4|106
1712596500000|2024-04-08 17:15:00|18317.2|18314.4|18318.2|18315.4|18321.2|18318.4|18314.2|18311.4|77
1712596800000|2024-04-08 17:20:00|18317.7|18314.9|18320.2|18317.4|18321.7|18318.9|18315.7|18312.9|52
1712597100000|2024-04-08 17:25:00|18319.7|18316.9|18323.7|18320.9|18323.7|18320.9|18316.2|18313.4|89
1712597400000|2024-04-08 17:30:00|18323.2|18320.4|18320.7|18317.9|18323.2|18320.4|18319.2|18316.4|43
1712597700000|2024-04-08 17:35:00|18321.2|18318.4|18319.7|18316.9|18321.7|18318.9|18315.7|18312.9|67
1712598000000|2024-04-08 17:40:00|18319.2|18316.4|18318.2|18315.4|18320.7|18317.9|18314.7|18311.9|94
1712598300000|2024-04-08 17:45:00|18317.7|18314.9|18316.7|18313.9|18318.2|18315.4|18313.7|18310.9|70
1712598600000|2024-04-08 17:50:00|18315.7|18312.9|18321.2|18318.4|18321.7|18318.9|18315.7|18312.9|50
1712598900000|2024-04-08 17:55:00|18320.7|18317.9|18323.7|18320.9|18326.7|18323.9|18320.7|18317.9|86
1712599200000|2024-04-08 18:00:00|18324.2|18321.4|18318.2|18315.4|18325.7|18322.9|18315.7|18312.9|80
1712599500000|2024-04-08 18:05:00|18318.7|18315.9|18323.2|18320.4|18323.7|18320.9|18317.7|18314.9|53
1712599800000|2024-04-08 18:10:00|18322.7|18319.9|18321.7|18318.9|18323.7|18320.9|18318.7|18315.9|69
1712600100000|2024-04-08 18:15:00|18322.2|18319.4|18319.7|18316.9|18325.2|18322.4|18319.7|18316.9|58
1712600400000|2024-04-08 18:20:00|18319.2|18316.4|18315.2|18312.4|18321.7|18318.9|18313.7|18310.9|73
1712600700000|2024-04-08 18:25:00|18315.7|18312.9|18318.2|18315.4|18322.7|18319.9|18315.7|18312.9|54
1712601000000|2024-04-08 18:30:00|18318.7|18315.9|18316.2|18313.4|18319.7|18316.9|18315.2|18312.4|51
1712601300000|2024-04-08 18:35:00|18315.7|18312.9|18311.2|18308.4|18316.7|18313.9|18309.2|18306.4|74
1712601600000|2024-04-08 18:40:00|18311.7|18308.9|18310.7|18307.9|18313.2|18310.4|18308.7|18305.9|28
1712601900000|2024-04-08 18:45:00|18311.2|18308.4|18312.2|18309.4|18312.7|18309.9|18305.2|18302.4|83
1712602200000|2024-04-08 18:50:00|18312.7|18309.9|18310.2|18307.4|18312.7|18309.9|18308.7|18305.9|54
1712602500000|2024-04-08 18:55:00|18310.7|18307.9|18316.2|18313.4|18316.7|18313.9|18309.7|18306.9|37
1712602800000|2024-04-08 19:00:00|18316.7|18313.9|18310.2|18307.4|18317.2|18314.4|18308.7|18305.9|64
1712603100000|2024-04-08 19:05:00|18309.7|18306.9|18310.2|18307.4|18311.2|18308.4|18303.2|18300.4|64
1712603400000|2024-04-08 19:10:00|18310.7|18307.9|18310.2|18307.4|18313.2|18310.4|18309.2|18306.4|46
1712603700000|2024-04-08 19:15:00|18310.7|18307.9|18309.7|18306.9|18310.7|18307.9|18305.7|18302.9|42
1712604000000|2024-04-08 19:20:00|18310.2|18307.4|18306.7|18303.9|18311.2|18308.4|18303.7|18300.9|37
1712604300000|2024-04-08 19:25:00|18306.2|18303.4|18311.7|18308.9|18312.2|18309.4|18305.2|18302.4|93
1712604600000|2024-04-08 19:30:00|18311.2|18308.4|18317.7|18314.9|18318.2|18315.4|18310.7|18307.9|166
1712604900000|2024-04-08 19:35:00|18318.2|18315.4|18309.2|18306.4|18318.2|18315.4|18308.2|18305.4|105
1712605200000|2024-04-08 19:40:00|18309.7|18306.9|18301.7|18298.9|18309.7|18306.9|18298.2|18295.4|153
1712605500000|2024-04-08 19:45:00|18302.2|18299.4|18304.2|18301.4|18307.7|18304.9|18301.7|18298.9|127
1712605800000|2024-04-08 19:50:00|18303.7|18300.9|18298.7|18295.9|18303.7|18300.9|18293.2|18290.4|258
1712606100000|2024-04-08 19:55:00|18297.7|18294.9|18297.2|18294.4|18299.2|18296.4|18294.7|18291.9|224
1712606400000|2024-04-08 20:00:00|18298.1|18291.1|18305.3|18298.3|18309.5|18302.5|18297.2|18290.2|18
1712606700000|2024-04-08 20:05:00|18304.8|18297.8|18310.8|18303.8|18311.8|18304.8|18304.4|18297.4|0
1712607000000|2024-04-08 20:10:00|18310.3|18303.3|18309|18302|18310.8|18303.8|18306.3|18299.3|0
1712607300000|2024-04-08 20:15:00|18309.1|18302.1|18305.6|18298.6|18309.9|18302.9|18304.6|18297.6|0
1712607600000|2024-04-08 20:20:00|18305.1|18298.1|18305.6|18298.6|18308.2|18301.2|18304.7|18297.7|0
1712607900000|2024-04-08 20:25:00|18305.2|18298.2|18303.8|18296.8|18305.6|18298.6|18303.8|18296.8|0
1712608200000|2024-04-08 20:30:00|18306.1|18299.1|18307|18300|18307|18300|18306.1|18299.1|0
1712608500000|2024-04-08 20:35:00|18307.9|18300.9|18307|18300|18307.9|18300.9|18306.1|18299.1|0
1712608800000|2024-04-08 20:40:00|18306.1|18299.1|18309.6|18302.6|18309.6|18302.6|18306.1|18299.1|0
1712609100000|2024-04-08 20:45:00|18310.5|18303.5|18307.9|18300.9|18311.4|18304.4|18307.9|18300.9|0
1712609400000|2024-04-08 20:50:00|18308.7|18301.7|18308.7|18301.7|18308.7|18301.7|18307.9|18300.9|0
1712609700000|2024-04-08 20:55:00|18308.3|18301.3|18309.8|18302.8|18310.5|18303.5|18308.3|18301.3|0
1712610000000|2024-04-08 21:00:00|18309.9|18302.9|18307.4|18300.4|18309.9|18302.9|18306.9|18299.9|0
1712610300000|2024-04-08 21:05:00|18307.3|18300.3|18309|18302|18310.5|18303.5|18306.9|18299.9|0
1712610600000|2024-04-08 21:10:00|18309.5|18302.5|18309.4|18302.4|18310|18303|18308.3|18301.3|0
1712610900000|2024-04-08 21:15:00|18309.2|18302.2|18309.4|18302.4|18309.4|18302.4|18308.8|18301.8|0
1712611200000|2024-04-08 21:20:00|18309|18302|18309|18302|18309|18302|18308.6|18301.6|0
1712611500000|2024-04-08 21:25:00|18309.1|18302.1|18309|18302|18309.8|18302.8|18308.2|18301.2|0
1712611800000|2024-04-08 21:30:00|18309.1|18302.1|18307.3|18300.3|18309.1|18302.1|18307.3|18300.3|0
1712612100000|2024-04-08 21:35:00|18307.2|18300.2|18307.2|18300.2|18307.2|18300.2|18306.8|18299.8|0
1712612700000|2024-04-08 21:45:00|18307.3|18300.3|18308.3|18301.3|18308.3|18301.3|18307.3|18300.3|0
1712613000000|2024-04-08 21:50:00|18308.2|18301.2|18308.2|18301.2|18308.3|18301.3|18308.1|18301.1|0
1712613300000|2024-04-08 21:55:00|18308.3|18301.3|18309.5|18302.5|18311.6|18304.6|18308.3|18301.3|0
1712613600000|2024-04-08 22:00:00|18309.6|18302.6|18311|18304|18317.2|18310.2|18308.7|18301.7|0
1712613900000|2024-04-08 22:05:00|18311.5|18304.5|18307.6|18300.6|18311.5|18304.5|18307.1|18300.1|0
1712614200000|2024-04-08 22:10:00|18308|18301|18309.3|18302.3|18309.3|18302.3|18307.6|18300.6|0
1712614500000|2024-04-08 22:15:00|18309.7|18302.7|18308.4|18301.4|18310.6|18303.6|18305.8|18298.8|0
1712614800000|2024-04-08 22:20:00|18308.9|18301.9|18308.4|18301.4|18309.3|18302.3|18307.6|18300.6|0
1712615100000|2024-04-08 22:25:00|18308.9|18301.9|18308.5|18301.5|18309.8|18302.8|18308.4|18301.4|0
1712615400000|2024-04-08 22:30:00|18308.9|18301.9|18310.2|18303.2|18310.2|18303.2|18308.5|18301.5|0
1712615700000|2024-04-08 22:35:00|18309.8|18302.8|18308.5|18301.5|18309.8|18302.8|18307.6|18300.6|0
1712616000000|2024-04-08 22:40:00|18307.6|18300.6|18307.6|18300.6|18309.4|18302.4|18307.6|18300.6|0
1712616300000|2024-04-08 22:45:00|18311.4|18304.4|18311.4|18304.4|18312.3|18305.3|18309.6|18302.6|0
1712616600000|2024-04-08 22:50:00|18312.3|18305.3|18313.2|18306.2|18313.2|18306.2|18312.3|18305.3|0
1712616900000|2024-04-08 22:55:00|18313.6|18306.6|18313.2|18306.2|18314|18307|18312.3|18305.3|0
1712617200000|2024-04-08 23:00:00|18309.2|18302.2|18308.4|18301.4|18311|18304|18308.4|18301.4|0
1712617500000|2024-04-08 23:05:00|18307.5|18300.5|18308.4|18301.4|18309.3|18302.3|18307.5|18300.5|0
1712617800000|2024-04-08 23:10:00|18307.5|18300.5|18307.5|18300.5|18308.4|18301.4|18307.5|18300.5|0
1712618100000|2024-04-08 23:15:00|18307|18300|18307.5|18300.5|18307.5|18300.5|18304.9|18297.9|0
1712618400000|2024-04-08 23:20:00|18307|18300|18305.7|18298.7|18307.5|18300.5|18304.9|18297.9|0
1712618700000|2024-04-08 23:25:00|18305.3|18298.3|18304|18297|18305.7|18298.7|18304|18297|0
1712619000000|2024-04-08 23:30:00|18304.4|18297.4|18305.8|18298.8|18307.5|18300.5|18304|18297|0
1712619300000|2024-04-08 23:35:00|18305.7|18298.7|18306.6|18299.6|18306.6|18299.6|18304.8|18297.8|0
1712619600000|2024-04-08 23:40:00|18306.1|18299.1|18305.7|18298.7|18306.6|18299.6|18302.2|18295.2|0
1712619900000|2024-04-08 23:45:00|18306.1|18299.1|18307.5|18300.5|18308.4|18301.4|18305.7|18298.7|0
1712620200000|2024-04-08 23:50:00|18306.6|18299.6|18304.1|18297.1|18306.6|18299.6|18304|18297|0
1712620500000|2024-04-08 23:55:00|18303.6|18296.6|18300.9|18293.9|18303.6|18296.6|18300.7|18293.7|0
1712620800000|2024-04-09 00:00:00|18301.7|18294.7|18298.9|18291.9|18304.6|18297.6|18298.6|18291.6|0
1712621100000|2024-04-09 00:05:00|18298|18291|18299.1|18292.1|18304.4|18297.4|18298|18291|0
1712621400000|2024-04-09 00:10:00|18299.5|18292.5|18298.2|18291.2|18305.1|18298.1|18298.2|18291.2|0
1712621700000|2024-04-09 00:15:00|18305.2|18298.2|18290.3|18285.3|18305.2|18298.2|18290.3|18285.3|48
1712622000000|2024-04-09 00:20:00|18289.8|18284.8|18287.3|18282.3|18289.8|18284.8|18286.8|18281.8|34
1712622300000|2024-04-09 00:25:00|18286.8|18281.8|18275.3|18270.3|18286.8|18281.8|18274.8|18269.8|27
1712622600000|2024-04-09 00:30:00|18274.8|18269.8|18283.8|18278.8|18283.8|18278.8|18274.3|18269.3|41
1712622900000|2024-04-09 00:35:00|18284.3|18279.3|18282.8|18277.8|18288.8|18283.8|18282.8|18277.8|6
1712623200000|2024-04-09 00:40:00|18282.3|18277.3|18279.8|18274.8|18282.3|18277.3|18278.3|18273.3|7
1712623500000|2024-04-09 00:45:00|18280.3|18275.3|18282.3|18277.3|18282.3|18277.3|18280.3|18275.3|4
1712623800000|2024-04-09 00:50:00|18282.8|18277.8|18277.8|18272.8|18282.8|18277.8|18274.3|18269.3|50
1712624100000|2024-04-09 00:55:00|18277.3|18272.3|18276.3|18271.3|18277.8|18272.8|18276.3|18271.3|3
1712624400000|2024-04-09 01:00:00|18276.8|18271.8|18278.3|18273.3|18279.8|18274.8|18276.8|18271.8|11
1712624700000|2024-04-09 01:05:00|18277.8|18272.8|18274.3|18269.3|18278.8|18273.8|18274.3|18269.3|14
1712625000000|2024-04-09 01:10:00|18275.8|18270.8|18274.3|18269.3|18275.8|18270.8|18273.8|18268.8|9
1712625300000|2024-04-09 01:15:00|18273.8|18268.8|18273.8|18268.8|18274.8|18269.8|18273.3|18268.3|0
1712625600000|2024-04-09 01:20:00|18274.3|18269.3|18274.3|18269.3|18274.8|18269.8|18273.8|18268.8|0
1712625900000|2024-04-09 01:25:00|18275.3|18270.3|18273.8|18268.8|18275.8|18270.8|18271.8|18266.8|34
1712626200000|2024-04-09 01:30:00|18274.3|18269.3|18282.8|18277.8|18284.8|18279.8|18273.8|18268.8|14
1712626500000|2024-04-09 01:35:00|18281.8|18276.8|18275.8|18270.8|18281.8|18276.8|18275.3|18270.3|5
1712626800000|2024-04-09 01:40:00|18273.3|18268.3|18273.3|18268.3|18273.3|18268.3|18271.8|18266.8|5
1712627100000|2024-04-09 01:45:00|18272.8|18267.8|18273.8|18268.8|18273.8|18268.8|18271.3|18266.3|6
1712627400000|2024-04-09 01:50:00|18273.3|18268.3|18270.8|18265.8|18273.3|18268.3|18269.8|18264.8|8
1712627700000|2024-04-09 01:55:00|18270.3|18265.3|18269.8|18264.8|18272.3|18267.3|18269.3|18264.3|9
1712628000000|2024-04-09 02:00:00|18270.3|18265.3|18270.8|18265.8|18275.3|18270.3|18269.8|18264.8|9
1712628300000|2024-04-09 02:05:00|18271.3|18266.3|18269.3|18264.3|18271.3|18266.3|18268.3|18263.3|4
1712628600000|2024-04-09 02:10:00|18267.8|18262.8|18271.8|18266.8|18271.8|18266.8|18267.8|18262.8|8
1712628900000|2024-04-09 02:15:00|18272.3|18267.3|18274.8|18269.8|18276.3|18271.3|18271.8|18266.8|13
1712629200000|2024-04-09 02:20:00|18274.3|18269.3|18275.3|18270.3|18275.3|18270.3|18273.3|18268.3|2
1712629500000|2024-04-09 02:25:00|18274.8|18269.8|18274.8|18269.8|18275.3|18270.3|18273.8|18268.8|1
1712629800000|2024-04-09 02:30:00|18274.3|18269.3|18271.3|18266.3|18274.3|18269.3|18268.3|18263.3|16
1712630100000|2024-04-09 02:35:00|18270.8|18265.8|18268.3|18263.3|18270.8|18265.8|18267.8|18262.8|3
1712630400000|2024-04-09 02:40:00|18268.8|18263.8|18268.8|18263.8|18271.8|18266.8|18268.8|18263.8|3
1712630700000|2024-04-09 02:45:00|18268.3|18263.3|18269.8|18264.8|18269.8|18264.8|18268.3|18263.3|5
1712631000000|2024-04-09 02:50:00|18270.3|18265.3|18273.8|18268.8|18276.3|18271.3|18270.3|18265.3|16
1712631300000|2024-04-09 02:55:00|18273.3|18268.3|18274.3|18269.3|18274.3|18269.3|18272.3|18267.3|0
1712631600000|2024-04-09 03:00:00|18273.8|18268.8|18274.3|18269.3|18275.3|18270.3|18273.8|18268.8|0
1712631900000|2024-04-09 03:05:00|18273.8|18268.8|18272.3|18267.3|18274.3|18269.3|18271.3|18266.3|4
1712632200000|2024-04-09 03:10:00|18272.8|18267.8|18275.8|18270.8|18275.8|18270.8|18272.3|18267.3|3
1712632500000|2024-04-09 03:15:00|18276.8|18271.8|18281.3|18276.3|18281.3|18276.3|18276.3|18271.3|17
1712632800000|2024-04-09 03:20:00|18281.8|18276.8|18283.3|18278.3|18283.3|18278.3|18279.8|18274.8|9
1712633100000|2024-04-09 03:25:00|18284.3|18279.3|18283.3|18278.3|18284.3|18279.3|18283.3|18278.3|5
1712633400000|2024-04-09 03:30:00|18283.8|18278.8|18286.3|18281.3|18287.8|18282.8|18283.3|18278.3|19
1712633700000|2024-04-09 03:35:00|18286.8|18281.8|18287.8|18282.8|18287.8|18282.8|18284.8|18279.8|5
1712634000000|2024-04-09 03:40:00|18287.3|18282.3|18287.8|18282.8|18287.8|18282.8|18287.3|18282.3|1
1712634300000|2024-04-09 03:45:00|18287.3|18282.3|18285.3|18280.3|18287.3|18282.3|18283.8|18278.8|9
1712634600000|2024-04-09 03:50:00|18285.8|18280.8|18285.3|18280.3|18286.3|18281.3|18284.3|18279.3|8
1712634900000|2024-04-09 03:55:00|18285.8|18280.8|18288.8|18283.8|18288.8|18283.8|18285.3|18280.3|4
1712635200000|2024-04-09 04:00:00|18289.3|18284.3|18289.3|18284.3|18290.3|18285.3|18289.3|18284.3|2
1712635500000|2024-04-09 04:05:00|18288.8|18283.8|18287.8|18282.8|18289.3|18284.3|18287.3|18282.3|2
1712635800000|2024-04-09 04:10:00|18288.3|18283.3|18287.3|18282.3|18288.3|18283.3|18287.3|18282.3|1
1712636100000|2024-04-09 04:15:00|18287.8|18282.8|18290.8|18285.8|18290.8|18285.8|18287.8|18282.8|3
1712636400000|2024-04-09 04:20:00|18291.3|18286.3|18290.8|18285.8|18292.3|18287.3|18290.3|18285.3|2
1712636700000|2024-04-09 04:25:00|18291.3|18286.3|18290.3|18285.3|18291.3|18286.3|18289.3|18284.3|3
1712637000000|2024-04-09 04:30:00|18290.8|18285.8|18293.3|18288.3|18293.3|18288.3|18290.8|18285.8|4
1712637300000|2024-04-09 04:35:00|18292.8|18287.8|18294.3|18289.3|18294.8|18289.8|18292.8|18287.8|6
1712637600000|2024-04-09 04:40:00|18294.8|18289.8|18299.3|18294.3|18300.8|18295.8|18294.8|18289.8|22
1712637900000|2024-04-09 04:45:00|18299.8|18294.8|18295.8|18290.8|18300.3|18295.3|18295.8|18290.8|8
1712638200000|2024-04-09 04:50:00|18296.3|18291.3|18296.3|18291.3|18296.8|18291.8|18294.8|18289.8|1
1712638500000|2024-04-09 04:55:00|18295.8|18290.8|18295.8|18290.8|18296.8|18291.8|18295.3|18290.3|5
1712638800000|2024-04-09 05:00:00|18295.3|18290.3|18293.3|18288.3|18295.3|18290.3|18288.8|18283.8|19
1712639100000|2024-04-09 05:05:00|18293.8|18288.8|18299.3|18294.3|18299.3|18294.3|18290.8|18285.8|22
1712639400000|2024-04-09 05:10:00|18299.8|18294.8|18297.3|18292.3|18300.3|18295.3|18296.3|18291.3|14
1712639700000|2024-04-09 05:15:00|18296.8|18291.8|18298.3|18293.3|18304.3|18299.3|18296.3|18291.3|42
1712640000000|2024-04-09 05:20:00|18298.8|18293.8|18297.8|18292.8|18300.3|18295.3|18297.3|18292.3|8
1712640300000|2024-04-09 05:25:00|18297.3|18292.3|18296.8|18291.8|18299.3|18294.3|18295.8|18290.8|8
1712640600000|2024-04-09 05:30:00|18296.3|18291.3|18293.3|18288.3|18296.8|18291.8|18292.3|18287.3|7
1712640900000|2024-04-09 05:35:00|18292.8|18287.8|18293.3|18288.3|18296.3|18291.3|18290.3|18285.3|21
1712641200000|2024-04-09 05:40:00|18292.3|18287.3|18293.3|18288.3|18294.3|18289.3|18291.3|18286.3|12
1712641500000|2024-04-09 05:45:00|18293.8|18288.8|18297.8|18292.8|18297.8|18292.8|18291.8|18286.8|28
1712641800000|2024-04-09 05:50:00|18298.3|18293.3|18291.8|18286.8|18300.3|18295.3|18291.3|18286.3|59
1712642100000|2024-04-09 05:55:00|18291.3|18286.3|18287.3|18282.3|18291.8|18286.8|18286.3|18281.3|23
1712642400000|2024-04-09 06:00:00|18286.2|18283.4|18276.2|18273.4|18288.2|18285.4|18269.2|18266.4|335
1712642700000|2024-04-09 06:05:00|18276.7|18273.9|18272.2|18269.4|18280.2|18277.4|18270.7|18267.9|179
1712643000000|2024-04-09 06:10:00|18273.2|18270.4|18274.2|18271.4|18277.7|18274.9|18271.7|18268.9|107
1712643300000|2024-04-09 06:15:00|18273.7|18270.9|18273.2|18270.4|18274.7|18271.9|18269.2|18266.4|94
1712643600000|2024-04-09 06:20:00|18272.7|18269.9|18270.2|18267.4|18273.7|18270.9|18268.7|18265.9|96
1712643900000|2024-04-09 06:25:00|18269.7|18266.9|18280.2|18277.4|18280.7|18277.9|18269.7|18266.9|107
1712644200000|2024-04-09 06:30:00|18280.7|18277.9|18289.2|18286.4|18289.7|18286.9|18279.2|18276.4|196
1712644500000|2024-04-09 06:35:00|18289.7|18286.9|18277.2|18274.4|18290.7|18287.9|18277.2|18274.4|115
1712644800000|2024-04-09 06:40:00|18276.2|18273.4|18284.2|18281.4|18284.2|18281.4|18274.2|18271.4|121
1712645100000|2024-04-09 06:45:00|18283.7|18280.9|18281.7|18278.9|18285.7|18282.9|18280.2|18277.4|94
1712645400000|2024-04-09 06:50:00|18282.2|18279.4|18279.2|18276.4|18284.7|18281.9|18278.2|18275.4|95
1712645700000|2024-04-09 06:55:00|18279.7|18276.9|18271.2|18268.4|18281.2|18278.4|18269.2|18266.4|220
1712646000000|2024-04-09 07:00:00|18270.5|18269.1|18241.5|18240.1|18272.5|18271.1|18240.5|18239.1|1600
1712646300000|2024-04-09 07:05:00|18241|18239.6|18235.5|18234.1|18241.5|18240.1|18230|18228.6|773
1712646600000|2024-04-09 07:10:00|18234.5|18233.1|18230.5|18229.1|18245|18243.6|18230|18228.6|778
1712646900000|2024-04-09 07:15:00|18230|18228.6|18234.5|18233.1|18240.5|18239.1|18230|18228.6|566
1712647200000|2024-04-09 07:20:00|18235|18233.6|18238|18236.6|18248|18246.6|18232.5|18231.1|541
1712647500000|2024-04-09 07:25:00|18237.5|18236.1|18237.5|18236.1|18242.5|18241.1|18228|18226.6|386
1712647800000|2024-04-09 07:30:00|18237|18235.6|18235.5|18234.1|18240.5|18239.1|18231|18229.6|286
1712648100000|2024-04-09 07:35:00|18236|18234.6|18231.5|18230.1|18239|18237.6|18227|18225.6|320
1712648400000|2024-04-09 07:40:00|18232|18230.6|18223.5|18222.1|18234.5|18233.1|18223|18221.6|249
1712648700000|2024-04-09 07:45:00|18223|18221.6|18230|18228.6|18237.5|18236.1|18222|18220.6|343
1712649000000|2024-04-09 07:50:00|18231|18229.6|18216.5|18215.1|18235|18233.6|18216|18214.6|360
1712649300000|2024-04-09 07:55:00|18216|18214.6|18217.5|18216.1|18221|18219.6|18208|18206.6|479
1712649600000|2024-04-09 08:00:00|18218|18216.6|18236.5|18235.1|18239.5|18238.1|18216.5|18215.1|470
1712649900000|2024-04-09 08:05:00|18236|18234.6|18219.5|18218.1|18237.5|18236.1|18218|18216.6|281
1712650200000|2024-04-09 08:10:00|18219|18217.6|18221.5|18220.1|18227|18225.6|18218.5|18217.1|283
1712650500000|2024-04-09 08:15:00|18221|18219.6|18234|18232.6|18237|18235.6|18221|18219.6|239
1712650800000|2024-04-09 08:20:00|18233.5|18232.1|18227.5|18226.1|18240.5|18239.1|18227|18225.6|272
1712651100000|2024-04-09 08:25:00|18228|18226.6|18225.5|18224.1|18234|18232.6|18222|18220.6|230
1712651400000|2024-04-09 08:30:00|18226|18224.6|18211.5|18210.1|18226.5|18225.1|18211|18209.6|402
1712651700000|2024-04-09 08:35:00|18211|18209.6|18214|18212.6|18220.5|18219.1|18211|18209.6|238
1712652000000|2024-04-09 08:40:00|18213.5|18212.1|18212.5|18211.1|18219|18217.6|18210|18208.6|302
1712652300000|2024-04-09 08:45:00|18213|18211.6|18206.5|18205.1|18216|18214.6|18197|18195.6|647
1712652600000|2024-04-09 08:50:00|18207|18205.6|18209.5|18208.1|18212|18210.6|18200|18198.6|304
1712652900000|2024-04-09 08:55:00|18210|18208.6|18207|18205.6|18218.5|18217.1|18206|18204.6|380
1712653200000|2024-04-09 09:00:00|18206|18204.6|18197.5|18196.1|18206|18204.6|18181|18179.6|622
1712653500000|2024-04-09 09:05:00|18198|18196.6|18180|18178.6|18198|18196.6|18178|18176.6|610
1712653800000|2024-04-09 09:10:00|18179.5|18178.1|18195.5|18194.1|18199.5|18198.1|18178|18176.6|413
1712654100000|2024-04-09 09:15:00|18196|18194.6|18208|18206.6|18210|18208.6|18193.5|18192.1|391
1712654400000|2024-04-09 09:20:00|18208.5|18207.1|18212|18210.6|18216.5|18215.1|18205|18203.6|297
1712654700000|2024-04-09 09:25:00|18211.5|18210.1|18208.5|18207.1|18214.5|18213.1|18204.5|18203.1|217
1712655000000|2024-04-09 09:30:00|18208|18206.6|18206|18204.6|18213|18211.6|18204|18202.6|352
1712655300000|2024-04-09 09:35:00|18205.5|18204.1|18197|18195.6|18206.5|18205.1|18196|18194.6|344
1712655600000|2024-04-09 09:40:00|18196.5|18195.1|18196|18194.6|18201|18199.6|18189|18187.6|395
1712655900000|2024-04-09 09:45:00|18195.5|18194.1|18199.5|18198.1|18205|18203.6|18192|18190.6|323
1712656200000|2024-04-09 09:50:00|18199|18197.6|18209.5|18208.1|18209.5|18208.1|18196|18194.6|255
1712656500000|2024-04-09 09:55:00|18210|18208.6|18198|18196.6|18214.5|18213.1|18196|18194.6|264
1712656800000|2024-04-09 10:00:00|18197.5|18196.1|18196|18194.6|18202|18200.6|18192|18190.6|198
1712657100000|2024-04-09 10:05:00|18195.5|18194.1|18182|18180.6|18196|18194.6|18180.5|18179.1|236
1712657400000|2024-04-09 10:10:00|18182.5|18181.1|18187|18185.6|18191|18189.6|18177.5|18176.1|330
1712657700000|2024-04-09 10:15:00|18187.5|18186.1|18202|18200.6|18203.5|18202.1|18183|18181.6|272
1712658000000|2024-04-09 10:20:00|18202.5|18201.1|18195.5|18194.1|18206|18204.6|18194.5|18193.1|213
1712658300000|2024-04-09 10:25:00|18195|18193.6|18183.5|18182.1|18195.5|18194.1|18182.5|18181.1|243
1712658600000|2024-04-09 10:30:00|18183|18181.6|18162.5|18161.1|18183|18181.6|18162.5|18161.1|471
1712658900000|2024-04-09 10:35:00|18162|18160.6|18144|18142.6|18164|18162.6|18141|18139.6|565
1712659200000|2024-04-09 10:40:00|18145|18143.6|18146.5|18145.1|18156|18154.6|18141|18139.6|388
1712659500000|2024-04-09 10:45:00|18147|18145.6|18152|18150.6|18158|18156.6|18143|18141.6|284
1712659800000|2024-04-09 10:50:00|18151.5|18150.1|18153|18151.6|18160|18158.6|18151|18149.6|256
1712660100000|2024-04-09 10:55:00|18153.5|18152.1|18162.5|18161.1|18165.5|18164.1|18153|18151.6|247
1712660400000|2024-04-09 11:00:00|18163|18161.6|18178.5|18177.1|18179|18177.6|18163|18161.6|321
1712660700000|2024-04-09 11:05:00|18178|18176.6|18185.5|18184.1|18187|18185.6|18176|18174.6|244
1712661000000|2024-04-09 11:10:00|18186|18184.6|18206|18204.6|18207|18205.6|18185|18183.6|376
1712661300000|2024-04-09 11:15:00|18206.5|18205.1|18192|18190.6|18214|18212.6|18192|18190.6|518
1712661600000|2024-04-09 11:20:00|18192.5|18191.1|18193.5|18192.1|18201|18199.6|18191|18189.6|203
1712661900000|2024-04-09 11:25:00|18193|18191.6|18186|18184.6|18194|18192.6|18181.5|18180.1|312
1712662200000|2024-04-09 11:30:00|18187|18185.6|18193.5|18192.1|18196.5|18195.1|18184.5|18183.1|192
1712662500000|2024-04-09 11:35:00|18194|18192.6|18198|18196.6|18201|18199.6|18190.5|18189.1|203
1712662800000|2024-04-09 11:40:00|18198.4|18197|18197.4|18196|18203.4|18202|18191.9|18190.5|174
1712663100000|2024-04-09 11:45:00|18197.9|18196.5|18194.9|18193.5|18198.4|18197|18190.9|18189.5|120
1712663400000|2024-04-09 11:50:00|18195.4|18194|18202.4|18201|18203.4|18202|18193.4|18192|150
1712663700000|2024-04-09 11:55:00|18202.9|18201.5|18214.4|18213|18214.4|18213|18199.4|18198|189
1712664000000|2024-04-09 12:00:00|18215.4|18214|18222.4|18221|18224.4|18223|18212.4|18211|382
1712664300000|2024-04-09 12:05:00|18221.4|18220|18214.9|18213.5|18223.4|18222|18214.9|18213.5|213
1712664600000|2024-04-09 12:10:00|18215.4|18214|18217.4|18216|18226.9|18225.5|18214.4|18213|297
1712664900000|2024-04-09 12:15:00|18217.9|18216.5|18219.9|18218.5|18222.4|18221|18210.9|18209.5|245
1712665200000|2024-04-09 12:20:00|18220.4|18219|18219.4|18218|18222.4|18221|18210.4|18209|282
1712665500000|2024-04-09 12:25:00|18218.4|18217|18224.4|18223|18224.9|18223.5|18216.9|18215.5|249
1712665800000|2024-04-09 12:30:00|18224.9|18223.5|18228.9|18227.5|18230.4|18229|18222.4|18221|210
1712666100000|2024-04-09 12:35:00|18228.4|18227|18230.4|18229|18231.4|18230|18222.9|18221.5|132
1712666400000|2024-04-09 12:40:00|18230.9|18229.5|18231.9|18230.5|18234.4|18233|18227.4|18226|207
1712666700000|2024-04-09 12:45:00|18232.4|18231|18223.4|18222|18234.4|18233|18218.4|18217|287
1712667000000|2024-04-09 12:50:00|18223.9|18222.5|18211.4|18210|18223.9|18222.5|18210.4|18209|359
1712667300000|2024-04-09 12:55:00|18211.9|18210.5|18201.9|18200.5|18213.4|18212|18201.9|18200.5|505
1712667600000|2024-04-09 13:00:00|18202.9|18201.5|18186.4|18185|18205.4|18204|18183.4|18182|405
1712667900000|2024-04-09 13:05:00|18186.9|18185.5|18177.4|18176|18190.9|18189.5|18176.4|18175|259
1712668200000|2024-04-09 13:10:00|18177.9|18176.5|18174.4|18173|18182.4|18181|18173.4|18172|189
1712668500000|2024-04-09 13:15:00|18173.9|18172.5|18185.4|18184|18186.9|18185.5|18167.9|18166.5|452
1712668800000|2024-04-09 13:20:00|18185.9|18184.5|18195.4|18194|18197.9|18196.5|18181.4|18180|237
1712669100000|2024-04-09 13:25:00|18193.9|18192.5|18197.4|18196|18200.4|18199|18191.9|18190.5|299
1712669400000|2024-04-09 13:30:00|18197.9|18196.5|18201.4|18200|18207.4|18206|18193.4|18192|476
1712669700000|2024-04-09 13:35:00|18201.9|18200.5|18218.4|18217|18218.9|18217.5|18199.9|18198.5|309
1712670000000|2024-04-09 13:40:00|18218.9|18217.5|18194.4|18193|18222.4|18221|18193.4|18192|375
1712670300000|2024-04-09 13:45:00|18193.4|18192|18178.4|18177|18198.9|18197.5|18177.4|18176|541
1712670600000|2024-04-09 13:50:00|18177.9|18176.5|18149.4|18148|18183.4|18182|18148.4|18147|580
1712670900000|2024-04-09 13:55:00|18148.9|18147.5|18146.9|18145.5|18152.4|18151|18126.4|18125|1177
1712671200000|2024-04-09 14:00:00|18147.4|18146|18151.9|18150.5|18160.4|18159|18140.4|18139|536
1712671500000|2024-04-09 14:05:00|18152.4|18151|18155.9|18154.5|18156.4|18155|18142.9|18141.5|280
1712671800000|2024-04-09 14:10:00|18155.4|18154|18155.4|18154|18165.4|18164|18143.9|18142.5|529
1712672100000|2024-04-09 14:15:00|18155.9|18154.5|18150.9|18149.5|18160.4|18159|18144.4|18143|415
1712672400000|2024-04-09 14:20:00|18150.4|18149|18152.9|18151.5|18156.9|18155.5|18144.4|18143|323
1712672700000|2024-04-09 14:25:00|18153.4|18152|18135.9|18134.5|18158.9|18157.5|18130.4|18129|553
1712673000000|2024-04-09 14:30:00|18136.4|18135|18121.7|18120.3|18136.4|18135|18120.2|18118.8|997
1712673300000|2024-04-09 14:35:00|18122.2|18120.8|18095.2|18093.8|18124.2|18122.8|18092.7|18091.3|922
1712673600000|2024-04-09 14:40:00|18095.7|18094.3|18073.2|18071.8|18102.2|18100.8|18061.7|18060.3|1606
1712673900000|2024-04-09 14:45:00|18073.7|18072.3|18068.2|18066.8|18087.7|18086.3|18064.7|18063.3|830
1712674200000|2024-04-09 14:50:00|18067.7|18066.3|18063.7|18062.3|18078.7|18077.3|18059.2|18057.8|807
1712674500000|2024-04-09 14:55:00|18063.2|18061.8|18083.7|18082.3|18087.7|18086.3|18060.2|18058.8|933
1712674800000|2024-04-09 15:00:00|18084.2|18082.8|18080.7|18079.3|18087.7|18086.3|18071.2|18069.8|636
1712675100000|2024-04-09 15:05:00|18081.2|18079.8|18087.7|18086.3|18093.7|18092.3|18074.2|18072.8|625
1712675400000|2024-04-09 15:10:00|18087.2|18085.8|18079.2|18077.8|18093.2|18091.8|18077.7|18076.3|589
1712675700000|2024-04-09 15:15:00|18079.7|18078.3|18095.7|18094.3|18099.2|18097.8|18079.7|18078.3|492
1712676000000|2024-04-09 15:20:00|18095.2|18093.8|18085.2|18083.8|18100.7|18099.3|18084.7|18083.3|662
1712676300000|2024-04-09 15:25:00|18084.7|18083.3|18078.2|18076.8|18089.7|18088.3|18075.7|18074.3|1483
1712676600000|2024-04-09 15:30:00|18078.9|18076.1|18081.4|18078.6|18085.4|18082.6|18076.9|18074.1|1143
1712676900000|2024-04-09 15:35:00|18080.4|18077.6|18073.9|18071.1|18082.4|18079.6|18070.4|18067.6|604
1712677200000|2024-04-09 15:40:00|18074.4|18071.6|18091.9|18089.1|18097.4|18094.6|18072.9|18070.1|463
1712677500000|2024-04-09 15:45:00|18091.4|18088.6|18096.4|18093.6|18098.4|18095.6|18090.4|18087.6|248
1712677800000|2024-04-09 15:50:00|18096.9|18094.1|18089.9|18087.1|18097.4|18094.6|18081.4|18078.6|219
1712678100000|2024-04-09 15:55:00|18090.4|18087.6|18088.4|18085.6|18093.4|18090.6|18087.4|18084.6|94
1712678400000|2024-04-09 16:00:00|18087.9|18085.1|18093.9|18091.1|18096.9|18094.1|18087.4|18084.6|151
1712678700000|2024-04-09 16:05:00|18094.4|18091.6|18094.4|18091.6|18097.4|18094.6|18087.4|18084.6|132
1712679000000|2024-04-09 16:10:00|18093.9|18091.1|18100.9|18098.1|18102.9|18100.1|18091.4|18088.6|140
1712679300000|2024-04-09 16:15:00|18100.4|18097.6|18096.9|18094.1|18100.9|18098.1|18094.9|18092.1|155
1712679600000|2024-04-09 16:20:00|18097.4|18094.6|18100.9|18098.1|18101.4|18098.6|18095.4|18092.6|84
1712679900000|2024-04-09 16:25:00|18101.4|18098.6|18100.9|18098.1|18104.4|18101.6|18098.4|18095.6|77
1712680200000|2024-04-09 16:30:00|18100.4|18097.6|18107.9|18105.1|18109.4|18106.6|18100.4|18097.6|88
1712680500000|2024-04-09 16:35:00|18107.4|18104.6|18104.9|18102.1|18107.4|18104.6|18099.4|18096.6|67
1712680800000|2024-04-09 16:40:00|18105.4|18102.6|18101.9|18099.1|18105.9|18103.1|18101.4|18098.6|103
1712681100000|2024-04-09 16:45:00|18101.4|18098.6|18100.4|18097.6|18104.9|18102.1|18096.9|18094.1|99
1712681400000|2024-04-09 16:50:00|18099.9|18097.1|18089.4|18086.6|18101.4|18098.6|18086.4|18083.6|197
1712681700000|2024-04-09 16:55:00|18088.9|18086.1|18093.9|18091.1|18098.4|18095.6|18088.9|18086.1|119
1712682000000|2024-04-09 17:00:00|18094.4|18091.6|18099.9|18097.1|18099.9|18097.1|18089.9|18087.1|154
1712682300000|2024-04-09 17:05:00|18100.4|18097.6|18100.9|18098.1|18105.9|18103.1|18096.9|18094.1|91
1712682600000|2024-04-09 17:10:00|18101.4|18098.6|18096.9|18094.1|18102.9|18100.1|18093.9|18091.1|75
1712682900000|2024-04-09 17:15:00|18097.4|18094.6|18098.9|18096.1|18101.4|18098.6|18092.4|18089.6|87
1712683200000|2024-04-09 17:20:00|18099.4|18096.6|18098.9|18096.1|18107.9|18105.1|18097.4|18094.6|154
1712683500000|2024-04-09 17:25:00|18098.4|18095.6|18096.4|18093.6|18100.9|18098.1|18093.4|18090.6|93
1712683800000|2024-04-09 17:30:00|18095.9|18093.1|18098.9|18096.1|18102.9|18100.1|18094.9|18092.1|106
1712684100000|2024-04-09 17:35:00|18099.4|18096.6|18106.4|18103.6|18106.4|18103.6|18096.9|18094.1|33
1712684400000|2024-04-09 17:40:00|18106.9|18104.1|18096.9|18094.1|18109.4|18106.6|18096.4|18093.6|135
1712684700000|2024-04-09 17:45:00|18097.4|18094.6|18092.9|18090.1|18098.4|18095.6|18090.4|18087.6|147
1712685000000|2024-04-09 17:50:00|18092.4|18089.6|18097.9|18095.1|18099.4|18096.6|18091.4|18088.6|77
1712685300000|2024-04-09 17:55:00|18098.4|18095.6|18088.4|18085.6|18098.4|18095.6|18088.4|18085.6|75
1712685600000|2024-04-09 18:00:00|18087.9|18085.1|18086.9|18084.1|18088.4|18085.6|18078.9|18076.1|183
1712685900000|2024-04-09 18:05:00|18087.4|18084.6|18094.9|18092.1|18096.9|18094.1|18085.4|18082.6|121
1712686200000|2024-04-09 18:10:00|18095.4|18092.6|18093.9|18091.1|18097.4|18094.6|18090.4|18087.6|46
1712686500000|2024-04-09 18:15:00|18093.4|18090.6|18097.4|18094.6|18098.4|18095.6|18091.4|18088.6|43
1712686800000|2024-04-09 18:20:00|18097.9|18095.1|18089.9|18087.1|18100.4|18097.6|18088.9|18086.1|70
1712687100000|2024-04-09 18:25:00|18090.4|18087.6|18085.9|18083.1|18093.9|18091.1|18083.4|18080.6|99
1712687400000|2024-04-09 18:30:00|18085.4|18082.6|18084.9|18082.1|18087.4|18084.6|18079.9|18077.1|87
1712687700000|2024-04-09 18:35:00|18085.4|18082.6|18080.9|18078.1|18088.4|18085.6|18079.4|18076.6|97
1712688000000|2024-04-09 18:40:00|18080.4|18077.6|18083.4|18080.6|18088.4|18085.6|18078.9|18076.1|114
1712688300000|2024-04-09 18:45:00|18083.9|18081.1|18081.9|18079.1|18087.4|18084.6|18079.4|18076.6|61
1712688600000|2024-04-09 18:50:00|18082.4|18079.6|18084.9|18082.1|18089.4|18086.6|18079.4|18076.6|37
1712688900000|2024-04-09 18:55:00|18084.4|18081.6|18083.4|18080.6|18086.9|18084.1|18081.4|18078.6|29
1712689200000|2024-04-09 19:00:00|18082.9|18080.1|18081.4|18078.6|18082.9|18080.1|18076.4|18073.6|62
1712689500000|2024-04-09 19:05:00|18080.9|18078.1|18073.9|18071.1|18083.4|18080.6|18071.9|18069.1|133
1712689800000|2024-04-09 19:10:00|18073.4|18070.6|18076.9|18074.1|18079.9|18077.1|18069.4|18066.6|137
1712690100000|2024-04-09 19:15:00|18076.4|18073.6|18086.4|18083.6|18086.4|18083.6|18075.4|18072.6|108
1712690400000|2024-04-09 19:20:00|18086.9|18084.1|18098.9|18096.1|18100.4|18097.6|18085.4|18082.6|202
1712690700000|2024-04-09 19:25:00|18098.4|18095.6|18122.9|18120.1|18124.9|18122.1|18098.4|18095.6|371
1712691000000|2024-04-09 19:30:00|18122.4|18119.6|18122.4|18119.6|18130.9|18128.1|18119.4|18116.6|370
1712691300000|2024-04-09 19:35:00|18122.9|18120.1|18108.4|18105.6|18124.9|18122.1|18108.4|18105.6|228
1712691600000|2024-04-09 19:40:00|18108.9|18106.1|18111.9|18109.1|18112.4|18109.6|18101.9|18099.1|237
1712691900000|2024-04-09 19:45:00|18112.4|18109.6|18108.9|18106.1|18112.9|18110.1|18103.9|18101.1|133
1712692200000|2024-04-09 19:50:00|18109.4|18106.6|18114.9|18112.1|18114.9|18112.1|18106.9|18104.1|99
1712692500000|2024-04-09 19:55:00|18115.4|18112.6|18126.9|18124.1|18126.9|18124.1|18115.4|18112.6|226
1712692800000|2024-04-09 20:00:00|18128.1|18121.1|18149|18142|18164|18157|18125.5|18118.5|16
1712693100000|2024-04-09 20:05:00|18148.1|18141.1|18145.2|18138.2|18152.1|18145.1|18142.8|18135.8|0
1712693400000|2024-04-09 20:10:00|18146|18139|18145|18138|18148.6|18141.6|18143.2|18136.2|0
1712693700000|2024-04-09 20:15:00|18145.4|18138.4|18144.3|18137.3|18145.8|18138.8|18142.6|18135.6|0
1712694000000|2024-04-09 20:20:00|18145.2|18138.2|18141.1|18134.1|18149.7|18142.7|18141|18134|0
1712694300000|2024-04-09 20:25:00|18141.5|18134.5|18141.3|18134.3|18143.3|18136.3|18140.5|18133.5|0
1712694600000|2024-04-09 20:30:00|18142.2|18135.2|18142.1|18135.1|18145.2|18138.2|18141.3|18134.3|0
1712694900000|2024-04-09 20:35:00|18141.7|18134.7|18145.6|18138.6|18147.3|18140.3|18141.7|18134.7|0
1712695200000|2024-04-09 20:40:00|18145.1|18138.1|18139.1|18132.1|18145.6|18138.6|18137.8|18130.8|0
1712695500000|2024-04-09 20:45:00|18138.2|18131.2|18136.8|18129.8|18138.2|18131.2|18133.9|18126.9|0
1712695800000|2024-04-09 20:50:00|18136.7|18129.7|18139.4|18132.4|18141.1|18134.1|18135.9|18128.9|0
1712696100000|2024-04-09 20:55:00|18138.5|18131.5|18138.6|18131.6|18141.9|18134.9|18135.8|18128.8|0
1712696400000|2024-04-09 21:00:00|18146.5|18139.5|18145.8|18138.8|18146.5|18139.5|18145.8|18138.8|0
1712696700000|2024-04-09 21:05:00|18146.9|18139.9|18147.9|18140.9|18148.1|18141.1|18146.2|18139.2|0
1712697000000|2024-04-09 21:10:00|18148.1|18141.1|18148.1|18141.1|18148.1|18141.1|18148.1|18141.1|0
1712697300000|2024-04-09 21:15:00|18148|18141|18148.9|18141.9|18149|18142|18148|18141|0
1712697600000|2024-04-09 21:20:00|18148.5|18141.5|18144.3|18137.3|18148.5|18141.5|18144.3|18137.3|0
1712697900000|2024-04-09 21:25:00|18144.2|18137.2|18143.2|18136.2|18144.3|18137.3|18143|18136|0
1712698200000|2024-04-09 21:30:00|18143.5|18136.5|18143.2|18136.2|18144.3|18137.3|18143.2|18136.2|0
1712698500000|2024-04-09 21:35:00|18143.1|18136.1|18142.9|18135.9|18143.4|18136.4|18142.9|18135.9|0
1712698800000|2024-04-09 21:40:00|18142.2|18135.2|18143.6|18136.6|18144.5|18137.5|18142.2|18135.2|0
1712699100000|2024-04-09 21:45:00|18144.4|18137.4|18143.5|18136.5|18144.5|18137.5|18143|18136|0
1712699400000|2024-04-09 21:50:00|18143.8|18136.8|18143.6|18136.6|18143.8|18136.8|18143.2|18136.2|0
1712699700000|2024-04-09 21:55:00|18143|18136|18144.7|18137.7|18144.8|18137.8|18143|18136|0
1712700000000|2024-04-09 22:00:00|18138.7|18131.7|18135.1|18128.1|18140.9|18133.9|18134.6|18127.6|0
1712700300000|2024-04-09 22:05:00|18135.5|18128.5|18138.1|18131.1|18139|18132|18135.1|18128.1|0
1712700600000|2024-04-09 22:10:00|18137.3|18130.3|18135.2|18128.2|18139.1|18132.1|18133.8|18126.8|0
1712700900000|2024-04-09 22:15:00|18135.6|18128.6|18138.2|18131.2|18138.2|18131.2|18135.6|18128.6|0
1712701200000|2024-04-09 22:20:00|18137.7|18130.7|18135.8|18128.8|18139.1|18132.1|18135.8|18128.8|0
1712701500000|2024-04-09 22:25:00|18136.3|18129.3|18134|18127|18138|18131|18134|18127|0
1712701800000|2024-04-09 22:30:00|18133.6|18126.6|18137.6|18130.6|18137.6|18130.6|18133.2|18126.2|0
1712702100000|2024-04-09 22:35:00|18138|18131|18137|18130|18141.1|18134.1|18135.8|18128.8|0
1712702400000|2024-04-09 22:40:00|18137.4|18130.4|18132.1|18125.1|18137.4|18130.4|18132.1|18125.1|0
1712702700000|2024-04-09 22:45:00|18133|18126|18134.7|18127.7|18134.7|18127.7|18132.1|18125.1|0
1712703000000|2024-04-09 22:50:00|18134.3|18127.3|18134.7|18127.7|18135.6|18128.6|18133|18126|0
1712703300000|2024-04-09 22:55:00|18134.3|18127.3|18136.4|18129.4|18136.5|18129.5|18133.8|18126.8|0
1712703600000|2024-04-09 23:00:00|18136.5|18129.5|18135.6|18128.6|18138.2|18131.2|18134.7|18127.7|0
1712703900000|2024-04-09 23:05:00|18136|18129|18135.7|18128.7|18137.3|18130.3|18134.8|18127.8|0
1712704200000|2024-04-09 23:10:00|18134.8|18127.8|18136.6|18129.6|18137.4|18130.4|18133.9|18126.9|0
1712704500000|2024-04-09 23:15:00|18136.1|18129.1|18134.8|18127.8|18136.6|18129.6|18134.8|18127.8|0
1712704800000|2024-04-09 23:20:00|18134.3|18127.3|18134.7|18127.7|18135.6|18128.6|18133|18126|0
1712705100000|2024-04-09 23:25:00|18134.8|18127.8|18134.9|18127.9|18134.9|18127.9|18133.9|18126.9|0
1712705400000|2024-04-09 23:30:00|18134|18127|18134|18127|18134|18127|18133.2|18126.2|0
1712705700000|2024-04-09 23:35:00|18134.5|18127.5|18136.7|18129.7|18136.7|18129.7|18134|18127|0
1712706000000|2024-04-09 23:40:00|18136.2|18129.2|18134|18127|18136.2|18129.2|18133.2|18126.2|0
1712706300000|2024-04-09 23:45:00|18133.2|18126.2|18134.1|18127.1|18134.1|18127.1|18132.7|18125.7|0
1712706600000|2024-04-09 23:50:00|18133.7|18126.7|18133.2|18126.2|18134.1|18127.1|18133.2|18126.2|0
1712706900000|2024-04-09 23:55:00|18133.7|18126.7|18131.5|18124.5|18134.1|18127.1|18131.5|18124.5|0
1712707200000|2024-04-10 00:00:00|18131.9|18124.9|18136.7|18129.7|18136.7|18129.7|18129.7|18122.7|0
1712707500000|2024-04-10 00:05:00|18135.8|18128.8|18135.8|18128.8|18136.7|18129.7|18134|18127|0
1712707800000|2024-04-10 00:10:00|18136.2|18129.2|18143.4|18136.4|18144.3|18137.3|18135.8|18128.8|0
1712708100000|2024-04-10 00:15:00|18148.2|18141.2|18135|18130|18148.2|18141.2|18130.5|18125.5|53
1712708400000|2024-04-10 00:20:00|18135.5|18130.5|18142|18137|18145.5|18140.5|18135.5|18130.5|40
1712708700000|2024-04-10 00:25:00|18140|18135|18141|18136|18142.5|18137.5|18140|18135|16
1712709000000|2024-04-10 00:30:00|18141.5|18136.5|18141|18136|18143.5|18138.5|18141|18136|8
1712709300000|2024-04-10 00:35:00|18142.5|18137.5|18141|18136|18146|18141|18141|18136|9
1712709600000|2024-04-10 00:40:00|18141.5|18136.5|18143.5|18138.5|18146.5|18141.5|18141.5|18136.5|10
1712709900000|2024-04-10 00:45:00|18144|18139|18143|18138|18145|18140|18142|18137|10
1712710200000|2024-04-10 00:50:00|18142.5|18137.5|18143|18138|18146.5|18141.5|18140.5|18135.5|12
1712710500000|2024-04-10 00:55:00|18143.5|18138.5|18148|18143|18148.5|18143.5|18143.5|18138.5|16
1712710800000|2024-04-10 01:00:00|18148.5|18143.5|18151.5|18146.5|18155|18150|18148.5|18143.5|18
1712711100000|2024-04-10 01:05:00|18152|18147|18153.5|18148.5|18153.5|18148.5|18152|18147|0
1712711400000|2024-04-10 01:10:00|18153|18148|18151.5|18146.5|18153.5|18148.5|18151|18146|7
1712711700000|2024-04-10 01:15:00|18152|18147|18151.5|18146.5|18154|18149|18151|18146|10
1712712000000|2024-04-10 01:20:00|18152|18147|18148|18143|18152|18147|18147|18142|3
1712712300000|2024-04-10 01:25:00|18147.5|18142.5|18148|18143|18149.5|18144.5|18146.5|18141.5|6
1712712600000|2024-04-10 01:30:00|18147|18142|18149|18144|18150|18145|18145|18140|12
1712712900000|2024-04-10 01:35:00|18149.5|18144.5|18156|18151|18156.5|18151.5|18146.5|18141.5|18
1712713200000|2024-04-10 01:40:00|18157|18152|18157|18152|18158|18153|18154.5|18149.5|14
1712713500000|2024-04-10 01:45:00|18159|18154|18153.5|18148.5|18159|18154|18153|18148|14
1712713800000|2024-04-10 01:50:00|18153|18148|18159|18154|18159|18154|18153|18148|6
1712714100000|2024-04-10 01:55:00|18158|18153|18159.5|18154.5|18160|18155|18157.5|18152.5|1
1712714400000|2024-04-10 02:00:00|18160|18155|18156.5|18151.5|18160|18155|18156.5|18151.5|3
1712714700000|2024-04-10 02:05:00|18156|18151|18160|18155|18160|18155|18154.5|18149.5|11
1712715000000|2024-04-10 02:10:00|18159.5|18154.5|18155|18150|18159.5|18154.5|18155|18150|2
1712715300000|2024-04-10 02:15:00|18156|18151|18159.5|18154.5|18159.5|18154.5|18156|18151|3
1712715600000|2024-04-10 02:20:00|18160|18155|18161|18156|18162.5|18157.5|18160|18155|5
1712715900000|2024-04-10 02:25:00|18160.5|18155.5|18160|18155|18160.5|18155.5|18158.5|18153.5|5
1712716200000|2024-04-10 02:30:00|18160.5|18155.5|18162|18157|18162|18157|18160|18155|1
1712716500000|2024-04-10 02:35:00|18162.5|18157.5|18163|18158|18164|18159|18161|18156|4
1712716800000|2024-04-10 02:40:00|18162.5|18157.5|18165.5|18160.5|18165.5|18160.5|18162|18157|13
1712717100000|2024-04-10 02:45:00|18166|18161|18165|18160|18166|18161|18164.5|18159.5|1
1712717400000|2024-04-10 02:50:00|18164.5|18159.5|18165|18160|18165|18160|18162.5|18157.5|2
1712717700000|2024-04-10 02:55:00|18164.5|18159.5|18168|18163|18169.5|18164.5|18164.5|18159.5|9
1712718000000|2024-04-10 03:00:00|18168.5|18163.5|18170|18165|18170|18165|18167.5|18162.5|6
1712718300000|2024-04-10 03:05:00|18169|18164|18168|18163|18169|18164|18167|18162|5
1712718600000|2024-04-10 03:10:00|18167.5|18162.5|18167|18162|18167.5|18162.5|18165|18160|3
1712718900000|2024-04-10 03:15:00|18166.5|18161.5|18167|18162|18167|18162|18166|18161|0
1712719200000|2024-04-10 03:20:00|18166.5|18161.5|18166.5|18161.5|18166.5|18161.5|18165.5|18160.5|2
1712719500000|2024-04-10 03:25:00|18166|18161|18165.5|18160.5|18166|18161|18164.5|18159.5|1
1712719800000|2024-04-10 03:30:00|18165|18160|18165|18160|18166|18161|18165|18160|0
1712720100000|2024-04-10 03:35:00|18164.5|18159.5|18159|18154|18164.5|18159.5|18159|18154|9
1712720400000|2024-04-10 03:40:00|18161|18156|18159.5|18154.5|18161|18156|18159.5|18154.5|3
1712720700000|2024-04-10 03:45:00|18160|18155|18161|18156|18161|18156|18159|18154|0
1712721000000|2024-04-10 03:50:00|18161.5|18156.5|18160.5|18155.5|18161.5|18156.5|18159.5|18154.5|1
1712721300000|2024-04-10 03:55:00|18160|18155|18160|18155|18160|18155|18159|18154|1
1712721600000|2024-04-10 04:00:00|18159.5|18154.5|18159.5|18154.5|18159.5|18154.5|18158.5|18153.5|1
1712721900000|2024-04-10 04:05:00|18159|18154|18160|18155|18160|18155|18159|18154|0
1712722200000|2024-04-10 04:10:00|18159.5|18154.5|18159.5|18154.5|18160|18155|18159|18154|4
1712722500000|2024-04-10 04:15:00|18159|18154|18160|18155|18160|18155|18159|18154|5
1712722800000|2024-04-10 04:20:00|18159.5|18154.5|18161|18156|18161|18156|18159|18154|5
1712723100000|2024-04-10 04:25:00|18162.5|18157.5|18161.5|18156.5|18162.5|18157.5|18161.5|18156.5|4
1712723400000|2024-04-10 04:30:00|18162|18157|18164.5|18159.5|18166|18161|18162|18157|4
1712723700000|2024-04-10 04:35:00|18165|18160|18169|18164|18170|18165|18165|18160|1
1712724000000|2024-04-10 04:40:00|18169.5|18164.5|18165|18160|18169.5|18164.5|18165|18160|5
1712724300000|2024-04-10 04:45:00|18164|18159|18163.5|18158.5|18164|18159|18162.5|18157.5|8
1712724600000|2024-04-10 04:50:00|18163|18158|18162|18157|18164|18159|18162|18157|0
1712724900000|2024-04-10 04:55:00|18162.5|18157.5|18163|18158|18163|18158|18162|18157|0
1712725200000|2024-04-10 05:00:00|18164|18159|18169|18164|18169.5|18164.5|18164|18159|7
1712725500000|2024-04-10 05:05:00|18169.5|18164.5|18170|18165|18170|18165|18169|18164|2
1712725800000|2024-04-10 05:10:00|18169.5|18164.5|18166|18161|18169.5|18164.5|18165.5|18160.5|10
1712726100000|2024-04-10 05:15:00|18166.5|18161.5|18167|18162|18169|18164|18166.5|18161.5|3
1712726400000|2024-04-10 05:20:00|18166.5|18161.5|18162.5|18157.5|18166.5|18161.5|18162|18157|27
1712726700000|2024-04-10 05:25:00|18163|18158|18161|18156|18163.5|18158.5|18160.5|18155.5|12
1712727000000|2024-04-10 05:30:00|18161.5|18156.5|18160|18155|18163.5|18158.5|18158|18153|69
1712727300000|2024-04-10 05:35:00|18160.5|18155.5|18157|18152|18162|18157|18156.5|18151.5|12
1712727600000|2024-04-10 05:40:00|18157.5|18152.5|18150.5|18145.5|18157.5|18152.5|18149|18144|43
1712727900000|2024-04-10 05:45:00|18151|18146|18145.5|18140.5|18151.5|18146.5|18144.5|18139.5|32
1712728200000|2024-04-10 05:50:00|18146|18141|18146.5|18141.5|18149|18144|18144.5|18139.5|38
1712728500000|2024-04-10 05:55:00|18147|18142|18150|18145|18151|18146|18146.5|18141.5|22
1712728800000|2024-04-10 06:00:00|18148.9|18146.1|18145.9|18143.1|18160.4|18157.6|18143.9|18141.1|286
1712729100000|2024-04-10 06:05:00|18146.4|18143.6|18159.4|18156.6|18160.9|18158.1|18144.9|18142.1|143
1712729400000|2024-04-10 06:10:00|18159.9|18157.1|18165.9|18163.1|18168.4|18165.6|18158.9|18156.1|104
1712729700000|2024-04-10 06:15:00|18166.4|18163.6|18163.9|18161.1|18166.9|18164.1|18160.4|18157.6|100
1712730000000|2024-04-10 06:20:00|18164.4|18161.6|18170.9|18168.1|18172.4|18169.6|18160.9|18158.1|154
1712730300000|2024-04-10 06:25:00|18171.4|18168.6|18177.9|18175.1|18180.4|18177.6|18171.4|18168.6|165
1712730600000|2024-04-10 06:30:00|18178.4|18175.6|18173.9|18171.1|18185.4|18182.6|18169.9|18167.1|223
1712730900000|2024-04-10 06:35:00|18173.4|18170.6|18173.4|18170.6|18177.9|18175.1|18172.9|18170.1|81
1712731200000|2024-04-10 06:40:00|18174.4|18171.6|18176.9|18174.1|18176.9|18174.1|18168.9|18166.1|229
1712731500000|2024-04-10 06:45:00|18177.4|18174.6|18181.4|18178.6|18184.9|18182.1|18173.9|18171.1|259
1712731800000|2024-04-10 06:50:00|18182.9|18180.1|18182.9|18180.1|18184.4|18181.6|18173.4|18170.6|156
1712732100000|2024-04-10 06:55:00|18182.4|18179.6|18166.4|18163.6|18182.4|18179.6|18165.4|18162.6|339
1712732400000|2024-04-10 07:00:00|18165.7|18164.3|18194.2|18192.8|18195.7|18194.3|18164.2|18162.8|1338
1712732700000|2024-04-10 07:05:00|18194.7|18193.3|18208.7|18207.3|18208.7|18207.3|18189.7|18188.3|765
1712733000000|2024-04-10 07:10:00|18209.2|18207.8|18195.2|18193.8|18212.2|18210.8|18190.7|18189.3|728
1712733300000|2024-04-10 07:15:00|18195.7|18194.3|18197.2|18195.8|18206.7|18205.3|18194.2|18192.8|384
1712733600000|2024-04-10 07:20:00|18197.7|18196.3|18180.2|18178.8|18199.2|18197.8|18178.7|18177.3|373
1712733900000|2024-04-10 07:25:00|18179.7|18178.3|18198.2|18196.8|18203.7|18202.3|18179.7|18178.3|360
1712734200000|2024-04-10 07:30:00|18198.7|18197.3|18192.2|18190.8|18205.7|18204.3|18190.2|18188.8|490
1712734500000|2024-04-10 07:35:00|18192.7|18191.3|18176.7|18175.3|18193.2|18191.8|18172.7|18171.3|523
1712734800000|2024-04-10 07:40:00|18177.2|18175.8|18187.4|18186|18189.4|18188|18174.7|18173.3|320
1712735100000|2024-04-10 07:45:00|18188.9|18187.5|18184.9|18183.5|18194.4|18193|18176.4|18175|295
1712735400000|2024-04-10 07:50:00|18185.9|18184.5|18191.9|18190.5|18202.4|18201|18185.4|18184|219
1712735700000|2024-04-10 07:55:00|18192.4|18191|18196.9|18195.5|18200.4|18199|18192.4|18191|146
1712736000000|2024-04-10 08:00:00|18197.4|18196|18198.9|18197.5|18205.4|18204|18195.4|18194|284
1712736300000|2024-04-10 08:05:00|18198.4|18197|18195.4|18194|18205.4|18204|18185.9|18184.5|313
1712736600000|2024-04-10 08:10:00|18195.9|18194.5|18202.9|18201.5|18205.4|18204|18194.4|18193|162
1712736900000|2024-04-10 08:15:00|18203.4|18202|18216.9|18215.5|18220.4|18219|18199.4|18198|362
1712737200000|2024-04-10 08:20:00|18217.4|18216|18202.4|18201|18218.9|18217.5|18202.4|18201|228
1712737500000|2024-04-10 08:25:00|18202.9|18201.5|18214.9|18213.5|18219.4|18218|18202.9|18201.5|232
1712737800000|2024-04-10 08:30:00|18215.4|18214|18207.4|18206|18223.4|18222|18205.9|18204.5|254
1712738100000|2024-04-10 08:35:00|18206.9|18205.5|18208.9|18207.5|18209.9|18208.5|18199.4|18198|308
1712738400000|2024-04-10 08:40:00|18209.9|18208.5|18204.4|18203|18215.4|18214|18204.4|18203|278
1712738700000|2024-04-10 08:45:00|18204.9|18203.5|18206.9|18205.5|18207.9|18206.5|18193.4|18192|379
1712739000000|2024-04-10 08:50:00|18207.4|18206|18216.9|18215.5|18218.4|18217|18202.9|18201.5|227
1712739300000|2024-04-10 08:55:00|18216.4|18215|18219.9|18218.5|18224.4|18223|18215.9|18214.5|334
1712739600000|2024-04-10 09:00:00|18220.4|18219|18215.4|18214|18225.4|18224|18215.4|18214|237
1712739900000|2024-04-10 09:05:00|18215.9|18214.5|18217.9|18216.5|18221.4|18220|18215.4|18214|202
1712740200000|2024-04-10 09:10:00|18218.4|18217|18210.4|18209|18220.4|18219|18210.4|18209|227
1712740500000|2024-04-10 09:15:00|18210.9|18209.5|18212.4|18211|18212.9|18211.5|18204.9|18203.5|170
1712740800000|2024-04-10 09:20:00|18212.9|18211.5|18213.9|18212.5|18220.4|18219|18212.9|18211.5|115
1712741100000|2024-04-10 09:25:00|18213.4|18212|18207.9|18206.5|18216.4|18215|18206.9|18205.5|232
1712741400000|2024-04-10 09:30:00|18208.4|18207|18203.4|18202|18209.9|18208.5|18201.9|18200.5|380
1712741700000|2024-04-10 09:35:00|18203.9|18202.5|18192.9|18191.5|18204.9|18203.5|18188.9|18187.5|260
1712742000000|2024-04-10 09:40:00|18192.4|18191|18186.9|18185.5|18195.9|18194.5|18185.9|18184.5|268
1712742300000|2024-04-10 09:45:00|18187.4|18186|18191.4|18190|18191.4|18190|18184.9|18183.5|162
1712742600000|2024-04-10 09:50:00|18191.9|18190.5|18194.9|18193.5|18195.9|18194.5|18181.4|18180|212
1712742900000|2024-04-10 09:55:00|18194.4|18193|18190.9|18189.5|18198.4|18197|18189.4|18188|234
1712743200000|2024-04-10 10:00:00|18190.4|18189|18204.4|18203|18208.9|18207.5|18185.4|18184|285
1712743500000|2024-04-10 10:05:00|18203.9|18202.5|18192.9|18191.5|18204.4|18203|18190.4|18189|112
1712743800000|2024-04-10 10:10:00|18193.4|18192|18200.9|18199.5|18202.4|18201|18192.9|18191.5|115
1712744100000|2024-04-10 10:15:00|18201.4|18200|18196.9|18195.5|18203.4|18202|18195.9|18194.5|90
1712744400000|2024-04-10 10:20:00|18197.4|18196|18199.9|18198.5|18203.4|18202|18194.9|18193.5|150
1712744700000|2024-04-10 10:25:00|18200.4|18199|18197.4|18196|18203.4|18202|18196.4|18195|113
1712745000000|2024-04-10 10:30:00|18198.4|18197|18203.9|18202.5|18204.4|18203|18194.9|18193.5|139
1712745300000|2024-04-10 10:35:00|18203.4|18202|18206.9|18205.5|18208.4|18207|18199.4|18198|172
1712745600000|2024-04-10 10:40:00|18207.4|18206|18206.4|18205|18213.4|18212|18203.9|18202.5|187
1712745900000|2024-04-10 10:45:00|18205.9|18204.5|18212.9|18211.5|18212.9|18211.5|18198.9|18197.5|233
1712746200000|2024-04-10 10:50:00|18213.4|18212|18220.4|18219|18220.4|18219|18211.4|18210|185
1712746500000|2024-04-10 10:55:00|18220.9|18219.5|18222.9|18221.5|18226.9|18225.5|18218.9|18217.5|253
1712746800000|2024-04-10 11:00:00|18222.4|18221|18223.9|18222.5|18225.4|18224|18220.9|18219.5|112
1712747100000|2024-04-10 11:05:00|18224.4|18223|18234.9|18233.5|18235.9|18234.5|18223.9|18222.5|220
1712747400000|2024-04-10 11:10:00|18234.4|18233|18234.4|18233|18236.4|18235|18230.4|18229|242
1712747700000|2024-04-10 11:15:00|18233.9|18232.5|18238.9|18237.5|18240.9|18239.5|18233.9|18232.5|238
1712748000000|2024-04-10 11:20:00|18239.4|18238|18233.9|18232.5|18239.4|18238|18230.9|18229.5|209
1712748300000|2024-04-10 11:25:00|18233.4|18232|18226.4|18225|18235.4|18234|18225.4|18224|150
1712748600000|2024-04-10 11:30:00|18226.9|18225.5|18221.9|18220.5|18227.4|18226|18218.9|18217.5|212
1712748900000|2024-04-10 11:35:00|18222.4|18221|18227.4|18226|18231.4|18230|18221.4|18220|175
1712749200000|2024-04-10 11:40:00|18226.8|18225.4|18228.3|18226.9|18229.8|18228.4|18222.3|18220.9|107
1712749500000|2024-04-10 11:45:00|18227.8|18226.4|18232.3|18230.9|18234.8|18233.4|18224.8|18223.4|83
1712749800000|2024-04-10 11:50:00|18232.8|18231.4|18225.3|18223.9|18234.8|18233.4|18224.8|18223.4|141
1712750100000|2024-04-10 11:55:00|18225.8|18224.4|18224.8|18223.4|18228.8|18227.4|18223.8|18222.4|181
1712750400000|2024-04-10 12:00:00|18223.8|18222.4|18212.8|18211.4|18226.3|18224.9|18210.8|18209.4|276
1712750700000|2024-04-10 12:05:00|18212.3|18210.9|18210.8|18209.4|18215.8|18214.4|18205.8|18204.4|239
1712751000000|2024-04-10 12:10:00|18210.3|18208.9|18220.3|18218.9|18221.3|18219.9|18209.8|18208.4|130
1712751300000|2024-04-10 12:15:00|18219.8|18218.4|18199.8|18198.4|18220.3|18218.9|18199.3|18197.9|285
1712751600000|2024-04-10 12:20:00|18200.3|18198.9|18193.3|18191.9|18202.3|18200.9|18192.3|18190.9|416
1712751900000|2024-04-10 12:25:00|18192.8|18191.4|18194.8|18193.4|18209.8|18208.4|18189.8|18188.4|429
1712752200000|2024-04-10 12:30:00|18196.8|18195.4|18081.3|18079.9|18196.8|18195.4|18061.3|18059.9|3572
1712752500000|2024-04-10 12:35:00|18080.8|18079.4|18055.8|18054.4|18092.3|18090.9|18041.3|18039.9|1985
1712752800000|2024-04-10 12:40:00|18056.8|18055.4|18045.3|18043.9|18069.8|18068.4|18031.8|18030.4|1515
1712753100000|2024-04-10 12:45:00|18044.8|18043.4|18036.3|18034.9|18066.3|18064.9|18031.8|18030.4|1123
1712753400000|2024-04-10 12:50:00|18035.8|18034.4|18018.3|18016.9|18041.3|18039.9|18015.8|18014.4|1305
1712753700000|2024-04-10 12:55:00|18018.8|18017.4|18030.8|18029.4|18037.3|18035.9|18015.3|18013.9|785
1712754000000|2024-04-10 13:00:00|18031.8|18030.4|17997.8|17996.4|18037.3|18035.9|17992.8|17991.4|1243
1712754300000|2024-04-10 13:05:00|17997.3|17995.9|17992.3|17990.9|18008.8|18007.4|17986.8|17985.4|1150
1712754600000|2024-04-10 13:10:00|17991.8|17990.4|17979.8|17978.4|18004.8|18003.4|17975.3|17973.9|1027
1712754900000|2024-04-10 13:15:00|17979.3|17977.9|17999.8|17998.4|18003.8|18002.4|17979.3|17977.9|1365
1712755200000|2024-04-10 13:20:00|18000.3|17998.9|18002.3|18000.9|18009.8|18008.4|17981.3|17979.9|780
1712755500000|2024-04-10 13:25:00|18001.8|18000.4|18017.3|18015.9|18021.3|18019.9|17998.8|17997.4|1103
1712755800000|2024-04-10 13:30:00|18016.8|18015.4|18028.8|18027.4|18035.3|18033.9|18006.3|18004.9|1159
1712756100000|2024-04-10 13:35:00|18029.3|18027.9|18034.8|18033.4|18041.3|18039.9|18017.3|18015.9|763
1712756400000|2024-04-10 13:40:00|18034.3|18032.9|18055.3|18053.9|18056.3|18054.9|18021.8|18020.4|728
1712756700000|2024-04-10 13:45:00|18055.8|18054.4|18027.3|18025.9|18056.8|18055.4|18019.8|18018.4|1047
1712757000000|2024-04-10 13:50:00|18027.8|18026.4|18052.8|18051.4|18055.3|18053.9|18023.8|18022.4|969
1712757300000|2024-04-10 13:55:00|18052.3|18050.9|18054.3|18052.9|18078.8|18077.4|18041.8|18040.4|1642
1712757600000|2024-04-10 14:00:00|18054.8|18053.4|18048.3|18046.9|18071.3|18069.9|18045.3|18043.9|862
1712757900000|2024-04-10 14:05:00|18048.8|18047.4|18083.8|18082.4|18088.3|18086.9|18047.3|18045.9|745
1712758200000|2024-04-10 14:10:00|18083.9|18082.5|18079.9|18078.5|18092.9|18091.5|18074.4|18073|554
1712758500000|2024-04-10 14:15:00|18080.4|18079|18107.4|18106|18111.9|18110.5|18072.4|18071|974
1712758800000|2024-04-10 14:20:00|18107.9|18106.5|18118.9|18117.5|18119.9|18118.5|18097.9|18096.5|746
1712759100000|2024-04-10 14:25:00|18118.4|18117|18117.9|18116.5|18127.9|18126.5|18112.9|18111.5|551
1712759400000|2024-04-10 14:30:00|18118.4|18117|18128.9|18127.5|18134.9|18133.5|18116.9|18115.5|596
1712759700000|2024-04-10 14:35:00|18128.4|18127|18143.9|18142.5|18149.9|18148.5|18128.4|18127|637
1712760000000|2024-04-10 14:40:00|18144.4|18143|18135.4|18134|18146.9|18145.5|18133.9|18132.5|458
1712760300000|2024-04-10 14:45:00|18135.9|18134.5|18135.4|18134|18143.9|18142.5|18126.9|18125.5|549
1712760600000|2024-04-10 14:50:00|18135.9|18134.5|18122.4|18121|18140.4|18139|18118.4|18117|671
1712760900000|2024-04-10 14:55:00|18122.9|18121.5|18112.4|18111|18123.9|18122.5|18097.4|18096|784
1712761200000|2024-04-10 15:00:00|18112.9|18111.5|18098.9|18097.5|18114.9|18113.5|18098.4|18097|382
1712761500000|2024-04-10 15:05:00|18099.4|18098|18101.4|18100|18105.4|18104|18093.9|18092.5|457
1712761800000|2024-04-10 15:10:00|18100.9|18099.5|18092.9|18091.5|18102.9|18101.5|18082.9|18081.5|478
1712762100000|2024-04-10 15:15:00|18093.4|18092|18088.4|18087|18097.9|18096.5|18082.9|18081.5|475
1712762400000|2024-04-10 15:20:00|18087.4|18086|18091.9|18090.5|18098.4|18097|18086.9|18085.5|356
1712762700000|2024-04-10 15:25:00|18091.4|18090|18096.9|18095.5|18101.9|18100.5|18087.9|18086.5|728
1712763000000|2024-04-10 15:30:00|18097.6|18094.8|18096.1|18093.3|18101.1|18098.3|18085.6|18082.8|633
1712763300000|2024-04-10 15:35:00|18095.6|18092.8|18085.6|18082.8|18098.6|18095.8|18083.6|18080.8|535
1712763600000|2024-04-10 15:40:00|18085.1|18082.3|18079.1|18076.3|18085.6|18082.8|18077.1|18074.3|306
1712763900000|2024-04-10 15:45:00|18079.6|18076.8|18081.1|18078.3|18086.6|18083.8|18076.6|18073.8|147
1712764200000|2024-04-10 15:50:00|18080.6|18077.8|18087.1|18084.3|18088.6|18085.8|18080.6|18077.8|131
1712764500000|2024-04-10 15:55:00|18086.6|18083.8|18089.6|18086.8|18090.6|18087.8|18082.6|18079.8|126
1712764800000|2024-04-10 16:00:00|18089.1|18086.3|18091.6|18088.8|18094.6|18091.8|18083.6|18080.8|95
1712765100000|2024-04-10 16:05:00|18092.1|18089.3|18086.6|18083.8|18095.1|18092.3|18082.6|18079.8|97
1712765400000|2024-04-10 16:10:00|18087.1|18084.3|18079.6|18076.8|18088.1|18085.3|18078.6|18075.8|133
1712765700000|2024-04-10 16:15:00|18079.1|18076.3|18078.6|18075.8|18084.6|18081.8|18078.1|18075.3|90
1712766000000|2024-04-10 16:20:00|18079.1|18076.3|18078.6|18075.8|18082.6|18079.8|18073.6|18070.8|96
1712766300000|2024-04-10 16:25:00|18078.1|18075.3|18081.1|18078.3|18086.6|18083.8|18077.6|18074.8|111
1712766600000|2024-04-10 16:30:00|18080.6|18077.8|18081.1|18078.3|18081.6|18078.8|18075.6|18072.8|63
1712766900000|2024-04-10 16:35:00|18081.6|18078.8|18080.6|18077.8|18087.1|18084.3|18080.1|18077.3|114
1712767200000|2024-04-10 16:40:00|18080.1|18077.3|18079.1|18076.3|18084.1|18081.3|18075.6|18072.8|144
1712767500000|2024-04-10 16:45:00|18078.6|18075.8|18087.1|18084.3|18089.1|18086.3|18078.6|18075.8|85
1712767800000|2024-04-10 16:50:00|18086.6|18083.8|18091.6|18088.8|18093.1|18090.3|18082.6|18079.8|130
1712768100000|2024-04-10 16:55:00|18091.1|18088.3|18098.1|18095.3|18103.1|18100.3|18090.6|18087.8|82
1712768400000|2024-04-10 17:00:00|18098.6|18095.8|18073.1|18070.3|18101.6|18098.8|18068.6|18065.8|571
1712768700000|2024-04-10 17:05:00|18072.6|18069.8|18057.1|18054.3|18074.6|18071.8|18056.6|18053.8|262
1712769000000|2024-04-10 17:10:00|18056.6|18053.8|18063.1|18060.3|18064.1|18061.3|18049.6|18046.8|218
1712769300000|2024-04-10 17:15:00|18062.6|18059.8|18076.1|18073.3|18079.1|18076.3|18058.6|18055.8|177
1712769600000|2024-04-10 17:20:00|18075.6|18072.8|18105.1|18102.3|18108.1|18105.3|18073.1|18070.3|527
1712769900000|2024-04-10 17:25:00|18104.6|18101.8|18088.6|18085.8|18113.1|18110.3|18088.1|18085.3|362
1712770200000|2024-04-10 17:30:00|18087.1|18084.3|18068.1|18065.3|18096.1|18093.3|18057.6|18054.8|750
1712770500000|2024-04-10 17:35:00|18067.6|18064.8|18050.1|18047.3|18073.6|18070.8|18046.6|18043.8|350
1712770800000|2024-04-10 17:40:00|18049.1|18046.3|18057.6|18054.8|18070.1|18067.3|18047.6|18044.8|345
1712771100000|2024-04-10 17:45:00|18057.1|18054.3|18072.6|18069.8|18074.1|18071.3|18055.6|18052.8|174
1712771400000|2024-04-10 17:50:00|18071.1|18068.3|18070.6|18067.8|18076.6|18073.8|18060.6|18057.8|286
1712771700000|2024-04-10 17:55:00|18070.1|18067.3|18079.6|18076.8|18097.6|18094.8|18068.6|18065.8|323
1712772000000|2024-04-10 18:00:00|18080.1|18077.3|18086.1|18083.3|18090.1|18087.3|18069.6|18066.8|230
1712772300000|2024-04-10 18:05:00|18085.6|18082.8|18085.6|18082.8|18089.6|18086.8|18075.1|18072.3|137
1712772600000|2024-04-10 18:10:00|18084.6|18081.8|18088.1|18085.3|18092.1|18089.3|18079.1|18076.3|143
1712772900000|2024-04-10 18:15:00|18087.6|18084.8|18075.1|18072.3|18094.1|18091.3|18070.1|18067.3|172
1712773200000|2024-04-10 18:20:00|18074.6|18071.8|18066.6|18063.8|18086.6|18083.8|18065.6|18062.8|189
1712773500000|2024-04-10 18:25:00|18067.1|18064.3|18062.1|18059.3|18074.1|18071.3|18060.6|18057.8|133
1712773800000|2024-04-10 18:30:00|18061.6|18058.8|18063.1|18060.3|18067.1|18064.3|18057.1|18054.3|86
1712774100000|2024-04-10 18:35:00|18062.6|18059.8|18073.1|18070.3|18074.6|18071.8|18058.6|18055.8|140
1712774400000|2024-04-10 18:40:00|18072.6|18069.8|18075.1|18072.3|18078.6|18075.8|18068.1|18065.3|113
1712774700000|2024-04-10 18:45:00|18075.6|18072.8|18076.6|18073.8|18080.6|18077.8|18070.1|18067.3|125
1712775000000|2024-04-10 18:50:00|18076.1|18073.3|18072.1|18069.3|18081.1|18078.3|18065.1|18062.3|157
1712775300000|2024-04-10 18:55:00|18071.6|18068.8|18053.6|18050.8|18071.6|18068.8|18052.6|18049.8|263
1712775600000|2024-04-10 19:00:00|18053.1|18050.3|18052.6|18049.8|18063.1|18060.3|18048.1|18045.3|240
1712775900000|2024-04-10 19:05:00|18053.1|18050.3|18062.1|18059.3|18062.6|18059.8|18048.1|18045.3|202
1712776200000|2024-04-10 19:10:00|18062.6|18059.8|18080.1|18077.3|18081.1|18078.3|18061.1|18058.3|130
1712776500000|2024-04-10 19:15:00|18079.6|18076.8|18078.6|18075.8|18085.1|18082.3|18070.6|18067.8|176
1712776800000|2024-04-10 19:20:00|18079.1|18076.3|18089.6|18086.8|18090.1|18087.3|18078.1|18075.3|204
1712777100000|2024-04-10 19:25:00|18090.1|18087.3|18084.1|18081.3|18093.6|18090.8|18083.1|18080.3|193
1712777400000|2024-04-10 19:30:00|18084.6|18081.8|18075.1|18072.3|18086.6|18083.8|18071.1|18068.3|236
1712777700000|2024-04-10 19:35:00|18074.6|18071.8|18068.1|18065.3|18081.1|18078.3|18067.6|18064.8|152
1712778000000|2024-04-10 19:40:00|18068.6|18065.8|18086.1|18083.3|18087.6|18084.8|18067.6|18064.8|339
1712778300000|2024-04-10 19:45:00|18085.6|18082.8|18093.1|18090.3|18096.1|18093.3|18084.6|18081.8|344
1712778600000|2024-04-10 19:50:00|18093.6|18090.8|18095.1|18092.3|18096.1|18093.3|18085.6|18082.8|234
1712778900000|2024-04-10 19:55:00|18094.6|18091.8|18086.6|18083.8|18097.6|18094.8|18086.6|18083.8|226
1712779200000|2024-04-10 20:00:00|18090.1|18083.1|18072.6|18065.6|18093.6|18086.6|18067.1|18060.1|0
1712779500000|2024-04-10 20:05:00|18073.5|18066.5|18069.2|18062.2|18073.8|18066.8|18060.5|18053.5|13
1712779800000|2024-04-10 20:10:00|18070.1|18063.1|18070|18063|18075.3|18068.3|18069.2|18062.2|0
1712780100000|2024-04-10 20:15:00|18070.9|18063.9|18072.1|18065.1|18078.5|18071.5|18068.9|18061.9|0
1712780400000|2024-04-10 20:20:00|18071.7|18064.7|18071.2|18064.2|18073.1|18066.1|18069.1|18062.1|0
1712780700000|2024-04-10 20:25:00|18070.8|18063.8|18073.7|18066.7|18076.5|18069.5|18070.8|18063.8|0
1712781000000|2024-04-10 20:30:00|18074.1|18067.1|18070|18063|18075.4|18068.4|18069.2|18062.2|0
1712781300000|2024-04-10 20:35:00|18070.1|18063.1|18077.2|18070.2|18077.5|18070.5|18070.1|18063.1|0
1712781600000|2024-04-10 20:40:00|18076.8|18069.8|18074.6|18067.6|18078.5|18071.5|18073.8|18066.8|0
1712781900000|2024-04-10 20:45:00|18074.2|18067.2|18078|18071|18078.4|18071.4|18072.9|18065.9|0
1712782200000|2024-04-10 20:50:00|18077.2|18070.2|18081.7|18074.7|18082.6|18075.6|18075.8|18068.8|0
1712782500000|2024-04-10 20:55:00|18080.9|18073.9|18086.6|18079.6|18088|18081|18079.1|18072.1|0
1712782800000|2024-04-10 21:00:00|18080.8|18073.8|18081.3|18074.3|18082.6|18075.6|18080.4|18073.4|0
1712783100000|2024-04-10 21:05:00|18080.4|18073.4|18078.9|18071.9|18080.4|18073.4|18076.9|18069.9|0
1712783400000|2024-04-10 21:10:00|18079.5|18072.5|18078.9|18071.9|18080.9|18073.9|18077.7|18070.7|0
1712783700000|2024-04-10 21:15:00|18078.7|18071.7|18079.1|18072.1|18079.2|18072.2|18078.7|18071.7|0
1712784000000|2024-04-10 21:20:00|18078.6|18071.6|18079|18072|18079|18072|18078.2|18071.2|0
1712784300000|2024-04-10 21:25:00|18078.9|18071.9|18078.3|18071.3|18079.2|18072.2|18078.3|18071.3|0
1712784600000|2024-04-10 21:30:00|18079|18072|18077.8|18070.8|18079|18072|18077.8|18070.8|0
1712784900000|2024-04-10 21:35:00|18077.4|18070.4|18077.4|18070.4|18077.4|18070.4|18077.4|18070.4|0
1712785200000|2024-04-10 21:40:00|18077.7|18070.7|18077.9|18070.9|18077.9|18070.9|18077|18070|0
1712785500000|2024-04-10 21:45:00|18077.8|18070.8|18078.7|18071.7|18079|18072|18077|18070|0
1712785800000|2024-04-10 21:50:00|18078.9|18071.9|18079.2|18072.2|18079.5|18072.5|18078.5|18071.5|0
1712786100000|2024-04-10 21:55:00|18079.4|18072.4|18078.3|18071.3|18079.4|18072.4|18077.7|18070.7|0
1712786400000|2024-04-10 22:00:00|18079.1|18072.1|18064.5|18057.5|18079.9|18072.9|18062.8|18055.8|0
1712786700000|2024-04-10 22:05:00|18064.1|18057.1|18063.8|18056.8|18065.6|18058.6|18058.9|18051.9|0
1712787000000|2024-04-10 22:10:00|18063.9|18056.9|18065.9|18058.9|18067.6|18060.6|18063|18056|0
1712787300000|2024-04-10 22:15:00|18066.4|18059.4|18068.7|18061.7|18070.5|18063.5|18066.4|18059.4|0
1712787600000|2024-04-10 22:20:00|18069.1|18062.1|18074.9|18067.9|18074.9|18067.9|18069.1|18062.1|0
1712787900000|2024-04-10 22:25:00|18075.3|18068.3|18074.8|18067.8|18076.6|18069.6|18074.8|18067.8|0
1712788200000|2024-04-10 22:30:00|18075.3|18068.3|18072.3|18065.3|18076.6|18069.6|18067.8|18060.8|0
1712788500000|2024-04-10 22:35:00|18072.7|18065.7|18072.3|18065.3|18074|18067|18072.3|18065.3|0
1712788800000|2024-04-10 22:40:00|18073.1|18066.1|18074.5|18067.5|18075.4|18068.4|18072.3|18065.3|0
1712789100000|2024-04-10 22:45:00|18075|18068|18072.4|18065.4|18076.9|18069.9|18071.5|18064.5|0
1712789400000|2024-04-10 22:50:00|18073.3|18066.3|18069.8|18062.8|18074.2|18067.2|18068.9|18061.9|0
1712789700000|2024-04-10 22:55:00|18069.3|18062.3|18069.5|18062.5|18070.6|18063.6|18068|18061|0
1712790000000|2024-04-10 23:00:00|18068.6|18061.6|18059.6|18052.6|18069.5|18062.5|18057|18050|0
1712790300000|2024-04-10 23:05:00|18060.5|18053.5|18059.3|18052.3|18062.7|18055.7|18059.3|18052.3|0
1712790600000|2024-04-10 23:10:00|18058.8|18051.8|18055.3|18048.3|18059.7|18052.7|18051.8|18044.8|0
1712790900000|2024-04-10 23:15:00|18055.4|18048.4|18049|18042|18055.4|18048.4|18045.7|18038.7|0
1712791200000|2024-04-10 23:20:00|18049.4|18042.4|18049.1|18042.1|18053.5|18046.5|18048.2|18041.2|0
1712791500000|2024-04-10 23:25:00|18046.4|18039.4|18050.8|18043.8|18051.7|18044.7|18043.7|18036.7|0
1712791800000|2024-04-10 23:30:00|18051.2|18044.2|18053.4|18046.4|18053.4|18046.4|18050.7|18043.7|0
1712792100000|2024-04-10 23:35:00|18052.9|18045.9|18060.2|18053.2|18065.1|18058.1|18052.5|18045.5|0
1712792400000|2024-04-10 23:40:00|18060.6|18053.6|18062.8|18055.8|18062.8|18055.8|18060.1|18053.1|0
1712792700000|2024-04-10 23:45:00|18063.7|18056.7|18061.7|18054.7|18064.6|18057.6|18060.8|18053.8|0
1712793000000|2024-04-10 23:50:00|18060.8|18053.8|18057.3|18050.3|18061.7|18054.7|18054.7|18047.7|0
1712793300000|2024-04-10 23:55:00|18056.9|18049.9|18060.2|18053.2|18061.1|18054.1|18054.7|18047.7|0
1712793600000|2024-04-11 00:00:00|18061.1|18054.1|18069.5|18062.5|18074.2|18067.2|18058.9|18051.9|0
1712793900000|2024-04-11 00:05:00|18069.9|18062.9|18060.7|18053.7|18069.9|18062.9|18058.1|18051.1|0
1712794200000|2024-04-11 00:10:00|18061.1|18054.1|18068.1|18061.1|18073.6|18066.6|18061.1|18054.1|0
1712794500000|2024-04-11 00:15:00|18060.2|18053.2|18069.7|18064.7|18071.2|18066.2|18060.2|18053.2|67
1712794800000|2024-04-11 00:20:00|18069.2|18064.2|18074.7|18069.7|18074.7|18069.7|18065.2|18060.2|11
1712795100000|2024-04-11 00:25:00|18073.2|18068.2|18067.2|18062.2|18073.2|18068.2|18066.7|18061.7|34
1712795400000|2024-04-11 00:30:00|18066.7|18061.7|18072.2|18067.2|18076.7|18071.7|18066.2|18061.2|19
1712795700000|2024-04-11 00:35:00|18072.7|18067.7|18066.2|18061.2|18072.7|18067.7|18065.2|18060.2|32
1712796000000|2024-04-11 00:40:00|18068.2|18063.2|18063.2|18058.2|18068.7|18063.7|18059.2|18054.2|45
1712796300000|2024-04-11 00:45:00|18062.7|18057.7|18060.2|18055.2|18063.2|18058.2|18056.7|18051.7|27
1712796600000|2024-04-11 00:50:00|18059.2|18054.2|18064.2|18059.2|18064.2|18059.2|18058.2|18053.2|15
1712796900000|2024-04-11 00:55:00|18063.7|18058.7|18065.7|18060.7|18065.7|18060.7|18062.7|18057.7|1
1712797200000|2024-04-11 01:00:00|18065.2|18060.2|18072.7|18067.7|18075.2|18070.2|18065.2|18060.2|11
1712797500000|2024-04-11 01:05:00|18073.2|18068.2|18072.2|18067.2|18077.7|18072.7|18072.2|18067.2|18
1712797800000|2024-04-11 01:10:00|18071.2|18066.2|18075.7|18070.7|18076.2|18071.2|18071.2|18066.2|35
1712798100000|2024-04-11 01:15:00|18075.2|18070.2|18064.2|18059.2|18075.2|18070.2|18063.2|18058.2|23
1712798400000|2024-04-11 01:20:00|18064.7|18059.7|18058.7|18053.7|18065.2|18060.2|18056.7|18051.7|46
1712798700000|2024-04-11 01:25:00|18059.2|18054.2|18061.7|18056.7|18061.7|18056.7|18056.7|18051.7|7
1712799000000|2024-04-11 01:30:00|18062.2|18057.2|18070.7|18065.7|18071.2|18066.2|18062.2|18057.2|40
1712799300000|2024-04-11 01:35:00|18070.2|18065.2|18076.2|18071.2|18079.7|18074.7|18069.7|18064.7|31
1712799600000|2024-04-11 01:40:00|18075.7|18070.7|18076.2|18071.2|18077.2|18072.2|18074.2|18069.2|7
1712799900000|2024-04-11 01:45:00|18074.2|18069.2|18079.2|18074.2|18079.7|18074.7|18073.2|18068.2|26
1712800200000|2024-04-11 01:50:00|18079.7|18074.7|18087.2|18082.2|18087.7|18082.7|18079.7|18074.7|15
1712800500000|2024-04-11 01:55:00|18087.7|18082.7|18081.2|18076.2|18087.7|18082.7|18079.2|18074.2|10
1712800800000|2024-04-11 02:00:00|18081.7|18076.7|18081.2|18076.2|18082.7|18077.7|18079.7|18074.7|2
1712801100000|2024-04-11 02:05:00|18081.7|18076.7|18084.7|18079.7|18087.2|18082.2|18080.7|18075.7|7
1712801400000|2024-04-11 02:10:00|18084.2|18079.2|18086.2|18081.2|18088.7|18083.7|18083.7|18078.7|13
1712801700000|2024-04-11 02:15:00|18087.2|18082.2|18089.2|18084.2|18090.2|18085.2|18087.2|18082.2|11
1712802000000|2024-04-11 02:20:00|18088.7|18083.7|18089.7|18084.7|18090.2|18085.2|18087.7|18082.7|3
1712802300000|2024-04-11 02:25:00|18090.2|18085.2|18090.2|18085.2|18091.2|18086.2|18089.2|18084.2|2
1712802600000|2024-04-11 02:30:00|18092.2|18087.2|18088.7|18083.7|18093.2|18088.2|18087.7|18082.7|1
1712802900000|2024-04-11 02:35:00|18088.2|18083.2|18084.7|18079.7|18088.7|18083.7|18082.7|18077.7|3
1712803200000|2024-04-11 02:40:00|18085.2|18080.2|18082.2|18077.2|18085.2|18080.2|18081.7|18076.7|4
1712803500000|2024-04-11 02:45:00|18082.7|18077.7|18081.7|18076.7|18082.7|18077.7|18081.7|18076.7|1
1712803800000|2024-04-11 02:50:00|18082.7|18077.7|18081.2|18076.2|18082.7|18077.7|18079.2|18074.2|8
1712804100000|2024-04-11 02:55:00|18081.7|18076.7|18082.2|18077.2|18082.7|18077.7|18081.2|18076.2|0
1712804400000|2024-04-11 03:00:00|18082.7|18077.7|18084.7|18079.7|18086.7|18081.7|18081.7|18076.7|12
1712804700000|2024-04-11 03:05:00|18084.2|18079.2|18085.2|18080.2|18087.7|18082.7|18082.2|18077.2|23
1712805000000|2024-04-11 03:10:00|18086.2|18081.2|18091.2|18086.2|18091.7|18086.7|18086.2|18081.2|12
1712805300000|2024-04-11 03:15:00|18090.2|18085.2|18095.2|18090.2|18095.2|18090.2|18090.2|18085.2|23
1712805600000|2024-04-11 03:20:00|18096.2|18091.2|18091.2|18086.2|18096.2|18091.2|18091.2|18086.2|8
1712805900000|2024-04-11 03:25:00|18092.2|18087.2|18092.7|18087.7|18092.7|18087.7|18091.7|18086.7|2
1712806200000|2024-04-11 03:30:00|18093.2|18088.2|18099.7|18094.7|18102.2|18097.2|18093.2|18088.2|10
1712806500000|2024-04-11 03:35:00|18099.2|18094.2|18095.7|18090.7|18099.2|18094.2|18095.2|18090.2|18
1712806800000|2024-04-11 03:40:00|18096.2|18091.2|18097.2|18092.2|18097.2|18092.2|18094.7|18089.7|3
1712807100000|2024-04-11 03:45:00|18096.7|18091.7|18096.2|18091.2|18098.2|18093.2|18095.7|18090.7|0
1712807400000|2024-04-11 03:50:00|18095.7|18090.7|18093.7|18088.7|18097.2|18092.2|18092.7|18087.7|0
1712807700000|2024-04-11 03:55:00|18093.2|18088.2|18094.7|18089.7|18095.7|18090.7|18093.2|18088.2|2
1712808000000|2024-04-11 04:00:00|18094.2|18089.2|18094.7|18089.7|18096.2|18091.2|18093.7|18088.7|2
1712808300000|2024-04-11 04:05:00|18094.2|18089.2|18093.2|18088.2|18094.7|18089.7|18093.2|18088.2|6
1712808600000|2024-04-11 04:10:00|18092.7|18087.7|18093.7|18088.7|18094.2|18089.2|18092.2|18087.2|2
1712808900000|2024-04-11 04:15:00|18094.2|18089.2|18094.7|18089.7|18097.2|18092.2|18094.2|18089.2|9
1712809200000|2024-04-11 04:20:00|18095.7|18090.7|18097.2|18092.2|18097.7|18092.7|18094.7|18089.7|3
1712809500000|2024-04-11 04:25:00|18095.2|18090.2|18095.2|18090.2|18096.7|18091.7|18095.2|18090.2|7
1712809800000|2024-04-11 04:30:00|18095.7|18090.7|18085.2|18080.2|18096.2|18091.2|18085.2|18080.2|31
1712810100000|2024-04-11 04:35:00|18086.2|18081.2|18090.2|18085.2|18090.2|18085.2|18086.2|18081.2|9
1712810400000|2024-04-11 04:40:00|18088.2|18083.2|18087.7|18082.7|18090.2|18085.2|18087.7|18082.7|15
1712810700000|2024-04-11 04:45:00|18087.2|18082.2|18088.2|18083.2|18088.2|18083.2|18087.2|18082.2|0
1712811000000|2024-04-11 04:50:00|18088.7|18083.7|18091.2|18086.2|18092.2|18087.2|18088.7|18083.7|5
1712811300000|2024-04-11 04:55:00|18092.2|18087.2|18093.2|18088.2|18094.2|18089.2|18092.2|18087.2|5
1712811600000|2024-04-11 05:00:00|18092.2|18087.2|18092.2|18087.2|18093.2|18088.2|18090.2|18085.2|32
1712811900000|2024-04-11 05:05:00|18091.2|18086.2|18092.2|18087.2|18094.7|18089.7|18091.2|18086.2|25
1712812200000|2024-04-11 05:10:00|18093.2|18088.2|18099.2|18094.2|18099.2|18094.2|18093.2|18088.2|14
1712812500000|2024-04-11 05:15:00|18098.7|18093.7|18099.2|18094.2|18102.2|18097.2|18098.2|18093.2|18
1712812800000|2024-04-11 05:20:00|18099.7|18094.7|18097.2|18092.2|18099.7|18094.7|18095.2|18090.2|22
1712813100000|2024-04-11 05:25:00|18097.7|18092.7|18099.2|18094.2|18100.2|18095.2|18097.2|18092.2|12
1712813400000|2024-04-11 05:30:00|18098.7|18093.7|18091.7|18086.7|18098.7|18093.7|18091.7|18086.7|21
1712813700000|2024-04-11 05:35:00|18090.7|18085.7|18092.2|18087.2|18094.2|18089.2|18088.2|18083.2|36
1712814000000|2024-04-11 05:40:00|18091.2|18086.2|18091.2|18086.2|18091.2|18086.2|18088.2|18083.2|13
1712814300000|2024-04-11 05:45:00|18092.2|18087.2|18094.2|18089.2|18094.2|18089.2|18090.2|18085.2|24
1712814600000|2024-04-11 05:50:00|18094.7|18089.7|18098.2|18093.2|18098.2|18093.2|18093.7|18088.7|39
1712814900000|2024-04-11 05:55:00|18098.7|18093.7|18094.2|18089.2|18099.2|18094.2|18094.2|18089.2|32
1712815200000|2024-04-11 06:00:00|18093.1|18090.3|18083.1|18080.3|18093.1|18090.3|18076.1|18073.3|215
1712815500000|2024-04-11 06:05:00|18084.1|18081.3|18081.6|18078.8|18086.1|18083.3|18076.6|18073.8|191
1712815800000|2024-04-11 06:10:00|18082.1|18079.3|18086.1|18083.3|18089.6|18086.8|18080.1|18077.3|78
1712816100000|2024-04-11 06:15:00|18085.6|18082.8|18099.1|18096.3|18099.1|18096.3|18085.1|18082.3|76
1712816400000|2024-04-11 06:20:00|18098.6|18095.8|18101.1|18098.3|18106.6|18103.8|18097.6|18094.8|103
1712816700000|2024-04-11 06:25:00|18101.6|18098.8|18097.1|18094.3|18103.6|18100.8|18095.1|18092.3|130
1712817000000|2024-04-11 06:30:00|18096.6|18093.8|18098.6|18095.8|18098.6|18095.8|18093.1|18090.3|103
1712817300000|2024-04-11 06:35:00|18098.1|18095.3|18100.1|18097.3|18104.1|18101.3|18094.6|18091.8|105
1712817600000|2024-04-11 06:40:00|18099.6|18096.8|18091.1|18088.3|18099.6|18096.8|18089.6|18086.8|75
1712817900000|2024-04-11 06:45:00|18090.1|18087.3|18090.6|18087.8|18092.1|18089.3|18086.6|18083.8|108
1712818200000|2024-04-11 06:50:00|18090.1|18087.3|18081.1|18078.3|18090.6|18087.8|18077.6|18074.8|145
1712818500000|2024-04-11 06:55:00|18080.6|18077.8|18067.1|18064.3|18084.1|18081.3|18066.1|18063.3|227
1712818800000|2024-04-11 07:00:00|18066.4|18065|18090.4|18089|18093.4|18092|18063.9|18062.5|1300
1712819100000|2024-04-11 07:05:00|18090.9|18089.5|18093.4|18092|18094.9|18093.5|18081.4|18080|402
1712819400000|2024-04-11 07:10:00|18092.9|18091.5|18081.4|18080|18092.9|18091.5|18076.4|18075|405
1712819700000|2024-04-11 07:15:00|18080.9|18079.5|18070.4|18069|18087.9|18086.5|18064.4|18063|451
1712820000000|2024-04-11 07:20:00|18069.9|18068.5|18079.9|18078.5|18089.4|18088|18068.9|18067.5|351
1712820300000|2024-04-11 07:25:00|18079.4|18078|18076.4|18075|18082.9|18081.5|18069.4|18068|259
1712820600000|2024-04-11 07:30:00|18075.9|18074.5|18081.4|18080|18089.9|18088.5|18075.9|18074.5|309
1712820900000|2024-04-11 07:35:00|18081.9|18080.5|18075.4|18074|18084.9|18083.5|18073.4|18072|262
1712821200000|2024-04-11 07:40:00|18074.9|18073.5|18076.4|18075|18082.4|18081|18068.9|18067.5|255
1712821500000|2024-04-11 07:45:00|18075.9|18074.5|18085.4|18084|18088.9|18087.5|18074.4|18073|264
1712821800000|2024-04-11 07:50:00|18084.9|18083.5|18084.9|18083.5|18088.9|18087.5|18081.4|18080|230
1712822100000|2024-04-11 07:55:00|18084.4|18083|18085.9|18084.5|18087.9|18086.5|18076.9|18075.5|166
1712822400000|2024-04-11 08:00:00|18086.4|18085|18088.4|18087|18097.9|18096.5|18079.9|18078.5|487
1712822700000|2024-04-11 08:05:00|18087.9|18086.5|18091.4|18090|18098.9|18097.5|18087.9|18086.5|262
1712823000000|2024-04-11 08:10:00|18090.9|18089.5|18087.4|18086|18094.4|18093|18082.4|18081|321
1712823300000|2024-04-11 08:15:00|18087.9|18086.5|18092.9|18091.5|18093.9|18092.5|18080.4|18079|185
1712823600000|2024-04-11 08:20:00|18092.4|18091|18072.9|18071.5|18094.9|18093.5|18070.9|18069.5|321
1712823900000|2024-04-11 08:25:00|18073.9|18072.5|18075.4|18074|18078.9|18077.5|18066.9|18065.5|349
1712824200000|2024-04-11 08:30:00|18074.9|18073.5|18068.4|18067|18081.9|18080.5|18060.4|18059|434
1712824500000|2024-04-11 08:35:00|18067.9|18066.5|18067.4|18066|18077.9|18076.5|18062.4|18061|327
1712824800000|2024-04-11 08:40:00|18066.9|18065.5|18072.4|18071|18074.4|18073|18062.4|18061|282
1712825100000|2024-04-11 08:45:00|18072.9|18071.5|18051.4|18050|18074.4|18073|18050.9|18049.5|340
1712825400000|2024-04-11 08:50:00|18050.9|18049.5|18041.9|18040.5|18055.9|18054.5|18037.9|18036.5|508
1712825700000|2024-04-11 08:55:00|18042.4|18041|18021.4|18020|18045.9|18044.5|18020.4|18019|339
1712826000000|2024-04-11 09:00:00|18020.9|18019.5|18032.4|18031|18034.9|18033.5|18014.4|18013|409
1712826300000|2024-04-11 09:05:00|18031.9|18030.5|18022.4|18021|18035.4|18034|18016.4|18015|287
1712826600000|2024-04-11 09:10:00|18022.9|18021.5|18036.4|18035|18039.9|18038.5|18019.9|18018.5|324
1712826900000|2024-04-11 09:15:00|18035.9|18034.5|18020.4|18019|18036.4|18035|18016.4|18015|514
1712827200000|2024-04-11 09:20:00|18019.9|18018.5|18012.4|18011|18027.9|18026.5|18009.9|18008.5|297
1712827500000|2024-04-11 09:25:00|18012.9|18011.5|18017.4|18016|18018.9|18017.5|18003.4|18002|477
1712827800000|2024-04-11 09:30:00|18016.9|18015.5|18023.4|18022|18030.4|18029|18013.4|18012|447
1712828100000|2024-04-11 09:35:00|18023.9|18022.5|18014.4|18013|18029.4|18028|18012.4|18011|252
1712828400000|2024-04-11 09:40:00|18014.9|18013.5|18026.9|18025.5|18026.9|18025.5|18006.4|18005|402
1712828700000|2024-04-11 09:45:00|18027.4|18026|18015.4|18014|18034.4|18033|18014.9|18013.5|420
1712829000000|2024-04-11 09:50:00|18014.9|18013.5|18006.4|18005|18014.9|18013.5|18003.4|18002|207
1712829300000|2024-04-11 09:55:00|18006.9|18005.5|18010.9|18009.5|18013.4|18012|17997.9|17996.5|322
1712829600000|2024-04-11 10:00:00|18011.4|18010|18004.4|18003|18017.4|18016|17998.9|17997.5|255
1712829900000|2024-04-11 10:05:00|18004.9|18003.5|17992.4|17991|18005.4|18004|17984.4|17983|355
1712830200000|2024-04-11 10:10:00|17991.9|17990.5|17995.9|17994.5|18002.4|18001|17989.9|17988.5|281
1712830500000|2024-04-11 10:15:00|17994.9|17993.5|17991.4|17990|18001.4|18000|17989.9|17988.5|264
1712830800000|2024-04-11 10:20:00|17990.9|17989.5|17987.4|17986|17995.9|17994.5|17983.9|17982.5|275
1712831100000|2024-04-11 10:25:00|17986.9|17985.5|17994.4|17993|17995.9|17994.5|17982.9|17981.5|334
1712831400000|2024-04-11 10:30:00|17993.9|17992.5|17992.4|17991|17999.9|17998.5|17989.9|17988.5|169
1712831700000|2024-04-11 10:35:00|17992.9|17991.5|17973.4|17972|17993.9|17992.5|17971.9|17970.5|297
1712832000000|2024-04-11 10:40:00|17973.9|17972.5|17998.9|17997.5|18001.9|18000.5|17973.9|17972.5|354
1712832300000|2024-04-11 10:45:00|17999.4|17998|17999.4|17998|18000.4|17999|17982.4|17981|365
1712832600000|2024-04-11 10:50:00|17999.9|17998.5|18000.4|17999|18000.4|17999|17987.4|17986|439
1712832900000|2024-04-11 10:55:00|17999.9|17998.5|17993.4|17992|18003.9|18002.5|17988.9|17987.5|135
1712833200000|2024-04-11 11:00:00|17992.9|17991.5|17992.4|17991|18002.4|18001|17986.9|17985.5|220
1712833500000|2024-04-11 11:05:00|17991.9|17990.5|17976.4|17975|17993.4|17992|17974.9|17973.5|306
1712833800000|2024-04-11 11:10:00|17976.9|17975.5|17986.4|17985|17989.9|17988.5|17976.9|17975.5|290
1712834100000|2024-04-11 11:15:00|17985.9|17984.5|17983.4|17982|17992.9|17991.5|17982.4|17981|281
1712834400000|2024-04-11 11:20:00|17982.9|17981.5|17990.9|17989.5|17992.9|17991.5|17974.4|17973|241
1712834700000|2024-04-11 11:25:00|17991.4|17990|17987.4|17986|17992.4|17991|17978.9|17977.5|381
1712835000000|2024-04-11 11:30:00|17986.9|17985.5|17980.4|17979|17997.9|17996.5|17979.9|17978.5|397
1712835300000|2024-04-11 11:35:00|17979.9|17978.5|17979.4|17978|17985.4|17984|17969.9|17968.5|405
1712835600000|2024-04-11 11:40:00|17978.9|17977.5|17968.9|17967.5|17985.4|17984|17964.9|17963.5|492
1712835900000|2024-04-11 11:45:00|17968.4|17967|17952.9|17951.5|17970.4|17969|17951.9|17950.5|413
1712836200000|2024-04-11 11:50:00|17953.4|17952|17962.9|17961.5|17963.9|17962.5|17951.9|17950.5|686
1712836500000|2024-04-11 11:55:00|17963.9|17962.5|17963.9|17962.5|17973.9|17972.5|17960.4|17959|586
1712836800000|2024-04-11 12:00:00|17964.4|17963|17962.4|17961|17968.4|17967|17954.9|17953.5|532
1712837100000|2024-04-11 12:05:00|17962.9|17961.5|17967.9|17966.5|17976.9|17975.5|17960.4|17959|319
1712837400000|2024-04-11 12:10:00|17967.4|17966|17957.9|17956.5|17967.4|17966|17954.4|17953|322
1712837700000|2024-04-11 12:15:00|17957.4|17956|17980.9|17979.5|17989.9|17988.5|17957.4|17956|1175
1712838000000|2024-04-11 12:20:00|17980.4|17979|17983.4|17982|17990.4|17989|17973.4|17972|620
1712838300000|2024-04-11 12:25:00|17982.9|17981.5|17968.4|17967|17984.9|17983.5|17962.9|17961.5|364
1712838600000|2024-04-11 12:30:00|17956.4|17955|18026.4|18025|18030.4|18029|17951.9|17950.5|1606
1712838900000|2024-04-11 12:35:00|18025.9|18024.5|18047.4|18046|18057.4|18056|18015.9|18014.5|868
1712839200000|2024-04-11 12:40:00|18047.9|18046.5|18027.4|18026|18053.4|18052|18024.9|18023.5|576
1712839500000|2024-04-11 12:45:00|18027.9|18026.5|18059.4|18058|18061.9|18060.5|18026.9|18025.5|881
1712839800000|2024-04-11 12:50:00|18059.9|18058.5|18063.4|18062|18066.4|18065|18050.4|18049|738
1712840100000|2024-04-11 12:55:00|18063.9|18062.5|18049.4|18048|18068.9|18067.5|18042.4|18041|664
1712840400000|2024-04-11 13:00:00|18049.9|18048.5|18053.9|18052.5|18060.9|18059.5|18043.4|18042|772
1712840700000|2024-04-11 13:05:00|18054.4|18053|18072.4|18071|18076.4|18075|18047.4|18046|668
1712841000000|2024-04-11 13:10:00|18072.9|18071.5|18069.4|18068|18084.4|18083|18066.9|18065.5|597
1712841300000|2024-04-11 13:15:00|18069.9|18068.5|18059.4|18058|18074.4|18073|18052.4|18051|631
1712841600000|2024-04-11 13:20:00|18059.9|18058.5|18058.9|18057.5|18066.4|18065|18052.9|18051.5|317
1712841900000|2024-04-11 13:25:00|18058.4|18057|18048.4|18047|18060.4|18059|18036.9|18035.5|482
1712842200000|2024-04-11 13:30:00|18047.9|18046.5|18062.4|18061|18062.9|18061.5|18036.9|18035.5|613
1712842500000|2024-04-11 13:35:00|18062.9|18061.5|18043.9|18042.5|18064.4|18063|18039.9|18038.5|481
1712842800000|2024-04-11 13:40:00|18043.4|18042|18020.9|18019.5|18052.4|18051|18019.9|18018.5|598
1712843100000|2024-04-11 13:45:00|18021.4|18020|18029.4|18028|18032.4|18031|18017.4|18016|815
1712843400000|2024-04-11 13:50:00|18028.9|18027.5|18031.4|18030|18037.9|18036.5|18022.4|18021|573
1712843700000|2024-04-11 13:55:00|18031.9|18030.5|18020.4|18019|18043.4|18042|18015.9|18014.5|416
1712844000000|2024-04-11 14:00:00|18020.9|18019.5|17975.9|17974.5|18020.9|18019.5|17968.9|17967.5|904
1712844300000|2024-04-11 14:05:00|17975.4|17974|17916.4|17915|17977.4|17976|17896.4|17895|2217
1712844600000|2024-04-11 14:10:00|17915.9|17914.5|17905.1|17903.7|17921.1|17919.7|17897.6|17896.2|1316
1712844900000|2024-04-11 14:15:00|17904.6|17903.2|17887.1|17885.7|17906.1|17904.7|17880.1|17878.7|1181
1712845200000|2024-04-11 14:20:00|17886.6|17885.2|17895.1|17893.7|17909.1|17907.7|17881.1|17879.7|971
1712845500000|2024-04-11 14:25:00|17895.6|17894.2|17863.6|17862.2|17897.6|17896.2|17863.6|17862.2|966
1712845800000|2024-04-11 14:30:00|17863.1|17861.7|17875.1|17873.7|17884.6|17883.2|17861.6|17860.2|871
1712846100000|2024-04-11 14:35:00|17875.6|17874.2|17895.1|17893.7|17897.6|17896.2|17868.1|17866.7|914
1712846400000|2024-04-11 14:40:00|17895.6|17894.2|17905.1|17903.7|17908.1|17906.7|17895.1|17893.7|764
1712846700000|2024-04-11 14:45:00|17904.6|17903.2|17918.6|17917.2|17933.1|17931.7|17904.6|17903.2|792
1712847000000|2024-04-11 14:50:00|17918.1|17916.7|17912.1|17910.7|17929.6|17928.2|17905.1|17903.7|625
1712847300000|2024-04-11 14:55:00|17912.6|17911.2|17909.1|17907.7|17924.6|17923.2|17902.6|17901.2|484
1712847600000|2024-04-11 15:00:00|17909.6|17908.2|17933.1|17931.7|17934.6|17933.2|17904.1|17902.7|715
1712847900000|2024-04-11 15:05:00|17932.6|17931.2|17922.1|17920.7|17934.6|17933.2|17916.1|17914.7|428
1712848200000|2024-04-11 15:10:00|17922.6|17921.2|17934.1|17932.7|17937.6|17936.2|17922.1|17920.7|351
1712848500000|2024-04-11 15:15:00|17933.1|17931.7|17936.1|17934.7|17948.6|17947.2|17933.1|17931.7|451
1712848800000|2024-04-11 15:20:00|17936.6|17935.2|17945.6|17944.2|17955.6|17954.2|17936.6|17935.2|604
1712849100000|2024-04-11 15:25:00|17946.1|17944.7|17949.6|17948.2|17949.6|17948.2|17941.1|17939.7|1038
1712849400000|2024-04-11 15:30:00|17950.3|17947.5|17955.8|17953|17964.3|17961.5|17948.8|17946|1130
1712849700000|2024-04-11 15:35:00|17956.3|17953.5|17955.3|17952.5|17959.8|17957|17948.8|17946|690
1712850000000|2024-04-11 15:40:00|17954.8|17952|17956.3|17953.5|17972.8|17970|17954.8|17952|347
1712850300000|2024-04-11 15:45:00|17957.3|17954.5|17961.8|17959|17967.8|17965|17956.3|17953.5|165
1712850600000|2024-04-11 15:50:00|17962.3|17959.5|17972.8|17970|17976.8|17974|17962.3|17959.5|334
1712850900000|2024-04-11 15:55:00|17973.3|17970.5|17991.3|17988.5|17994.3|17991.5|17971.8|17969|424
1712851200000|2024-04-11 16:00:00|17991.8|17989|17985.3|17982.5|17994.3|17991.5|17984.3|17981.5|333
1712851500000|2024-04-11 16:05:00|17985.8|17983|17982.8|17980|17987.8|17985|17980.8|17978|206
1712851800000|2024-04-11 16:10:00|17983.3|17980.5|17985.8|17983|17987.3|17984.5|17982.3|17979.5|172
1712852100000|2024-04-11 16:15:00|17985.3|17982.5|17985.3|17982.5|17986.8|17984|17981.3|17978.5|122
1712852400000|2024-04-11 16:20:00|17984.8|17982|17989.3|17986.5|17989.3|17986.5|17981.3|17978.5|109
1712852700000|2024-04-11 16:25:00|17989.8|17987|17979.3|17976.5|17990.3|17987.5|17977.8|17975|130
1712853000000|2024-04-11 16:30:00|17979.8|17977|17981.3|17978.5|17983.3|17980.5|17975.3|17972.5|166
1712853300000|2024-04-11 16:35:00|17980.8|17978|17979.3|17976.5|17985.3|17982.5|17976.3|17973.5|144
1712853600000|2024-04-11 16:40:00|17979.8|17977|17984.3|17981.5|17987.3|17984.5|17979.3|17976.5|117
1712853900000|2024-04-11 16:45:00|17983.8|17981|17994.3|17991.5|17994.3|17991.5|17983.3|17980.5|146
1712854200000|2024-04-11 16:50:00|17994.8|17992|17992.8|17990|17997.3|17994.5|17992.3|17989.5|196
1712854500000|2024-04-11 16:55:00|17992.3|17989.5|17990.8|17988|17996.3|17993.5|17987.3|17984.5|68
1712854800000|2024-04-11 17:00:00|17991.3|17988.5|17999.8|17997|18002.8|18000|17980.3|17977.5|425
1712855100000|2024-04-11 17:05:00|18000.3|17997.5|18004.8|18002|18009.8|18007|17997.8|17995|254
1712855400000|2024-04-11 17:10:00|18005.3|18002.5|18014.8|18012|18017.3|18014.5|18004.3|18001.5|237
1712855700000|2024-04-11 17:15:00|18015.3|18012.5|18022.3|18019.5|18023.3|18020.5|18010.8|18008|234
1712856000000|2024-04-11 17:20:00|18021.8|18019|18021.3|18018.5|18029.3|18026.5|18015.8|18013|262
1712856300000|2024-04-11 17:25:00|18021.8|18019|18023.3|18020.5|18028.3|18025.5|18020.8|18018|150
1712856600000|2024-04-11 17:30:00|18024.3|18021.5|18022.3|18019.5|18028.8|18026|18021.8|18019|118
1712856900000|2024-04-11 17:35:00|18022.8|18020|18018.8|18016|18027.8|18025|18018.8|18016|139
1712857200000|2024-04-11 17:40:00|18019.3|18016.5|18029.3|18026.5|18030.3|18027.5|18015.3|18012.5|147
1712857500000|2024-04-11 17:45:00|18028.8|18026|18033.3|18030.5|18033.3|18030.5|18025.8|18023|77
1712857800000|2024-04-11 17:50:00|18032.8|18030|18032.8|18030|18036.8|18034|18027.3|18024.5|88
1712858100000|2024-04-11 17:55:00|18033.3|18030.5|18033.3|18030.5|18037.3|18034.5|18031.3|18028.5|107
1712858400000|2024-04-11 18:00:00|18033.8|18031|18040.3|18037.5|18042.3|18039.5|18031.8|18029|174
1712858700000|2024-04-11 18:05:00|18040.8|18038|18052.3|18049.5|18058.3|18055.5|18040.3|18037.5|210
1712859000000|2024-04-11 18:10:00|18052.8|18050|18043.8|18041|18053.3|18050.5|18041.3|18038.5|192
1712859300000|2024-04-11 18:15:00|18044.3|18041.5|18044.8|18042|18050.3|18047.5|18043.3|18040.5|150
1712859600000|2024-04-11 18:20:00|18044.3|18041.5|18043.8|18041|18046.8|18044|18039.3|18036.5|200
1712859900000|2024-04-11 18:25:00|18043.3|18040.5|18046.3|18043.5|18049.3|18046.5|18042.8|18040|120
1712860200000|2024-04-11 18:30:00|18047.3|18044.5|18053.8|18051|18054.8|18052|18044.3|18041.5|76
1712860500000|2024-04-11 18:35:00|18053.3|18050.5|18054.3|18051.5|18055.8|18053|18050.8|18048|78
1712860800000|2024-04-11 18:40:00|18054.8|18052|18052.3|18049.5|18055.3|18052.5|18051.3|18048.5|60
1712861100000|2024-04-11 18:45:00|18053.3|18050.5|18045.8|18043|18053.3|18050.5|18042.3|18039.5|146
1712861400000|2024-04-11 18:50:00|18045.3|18042.5|18040.3|18037.5|18047.3|18044.5|18036.8|18034|131
1712861700000|2024-04-11 18:55:00|18039.8|18037|18042.3|18039.5|18046.3|18043.5|18039.3|18036.5|146
1712862000000|2024-04-11 19:00:00|18042.8|18040|18048.3|18045.5|18049.8|18047|18042.3|18039.5|138
1712862300000|2024-04-11 19:05:00|18048.8|18046|18050.3|18047.5|18059.8|18057|18048.8|18046|150
1712862600000|2024-04-11 19:10:00|18050.8|18048|18044.3|18041.5|18052.8|18050|18044.3|18041.5|112
1712862900000|2024-04-11 19:15:00|18044.8|18042|18043.3|18040.5|18046.3|18043.5|18040.3|18037.5|141
1712863200000|2024-04-11 19:20:00|18042.8|18040|18047.3|18044.5|18050.3|18047.5|18039.3|18036.5|130
1712863500000|2024-04-11 19:25:00|18046.8|18044|18048.3|18045.5|18050.3|18047.5|18044.3|18041.5|102
1712863800000|2024-04-11 19:30:00|18047.8|18045|18046.3|18043.5|18049.8|18047|18041.3|18038.5|141
1712864100000|2024-04-11 19:35:00|18046.8|18044|18047.8|18045|18048.8|18046|18045.3|18042.5|118
1712864400000|2024-04-11 19:40:00|18048.3|18045.5|18049.8|18047|18052.3|18049.5|18044.3|18041.5|121
1712864700000|2024-04-11 19:45:00|18049.3|18046.5|18045.3|18042.5|18054.3|18051.5|18044.8|18042|184
1712865000000|2024-04-11 19:50:00|18043.3|18040.5|18043.3|18040.5|18045.3|18042.5|18038.3|18035.5|274
1712865300000|2024-04-11 19:55:00|18043.8|18041|18044.3|18041.5|18046.3|18043.5|18040.3|18037.5|309
1712865600000|2024-04-11 20:00:00|18049.9|18042.9|18046.4|18039.4|18050.3|18043.3|18038.1|18031.1|29
1712865900000|2024-04-11 20:05:00|18045.6|18038.6|18054.2|18047.2|18055.1|18048.1|18045.6|18038.6|0
1712866200000|2024-04-11 20:10:00|18053.3|18046.3|18049.4|18042.4|18054.4|18047.4|18048.5|18041.5|0
1712866500000|2024-04-11 20:15:00|18048.5|18041.5|18049|18042|18050.3|18043.3|18044.6|18037.6|0
1712866800000|2024-04-11 20:20:00|18049.4|18042.4|18053.5|18046.5|18055.5|18048.5|18047.6|18040.6|0
1712867100000|2024-04-11 20:25:00|18053.9|18046.9|18054.3|18047.3|18054.4|18047.4|18052.5|18045.5|0
1712867400000|2024-04-11 20:30:00|18053.4|18046.4|18050.3|18043.3|18054.3|18047.3|18050.3|18043.3|0
1712867700000|2024-04-11 20:35:00|18049.9|18042.9|18050.7|18043.7|18052.6|18045.6|18049.8|18042.8|0
1712868000000|2024-04-11 20:40:00|18050.2|18043.2|18047.4|18040.4|18050.2|18043.2|18046.2|18039.2|0
1712868300000|2024-04-11 20:45:00|18047.9|18040.9|18046.9|18039.9|18047.9|18040.9|18045.2|18038.2|0
1712868600000|2024-04-11 20:50:00|18046.4|18039.4|18042.3|18035.3|18047.7|18040.7|18042.3|18035.3|0
1712868900000|2024-04-11 20:55:00|18042.7|18035.7|18043.2|18036.2|18045.7|18038.7|18040.5|18033.5|0
1712869200000|2024-04-11 21:00:00|18048.2|18041.2|18049.8|18042.8|18050.2|18043.2|18047.9|18040.9|0
1712869500000|2024-04-11 21:05:00|18049.1|18042.1|18048.2|18041.2|18049.1|18042.1|18048.2|18041.2|0
1712869800000|2024-04-11 21:10:00|18047.6|18040.6|18046.3|18039.3|18047.6|18040.6|18046.2|18039.2|0
1712870100000|2024-04-11 21:15:00|18046.4|18039.4|18046.3|18039.3|18046.4|18039.4|18046.3|18039.3|0
1712870400000|2024-04-11 21:20:00|18046.2|18039.2|18046.2|18039.2|18046.7|18039.7|18045.8|18038.8|0
1712870700000|2024-04-11 21:25:00|18046.8|18039.8|18046.2|18039.2|18046.8|18039.8|18046.2|18039.2|0
1712871000000|2024-04-11 21:30:00|18046.3|18039.3|18046.1|18039.1|18046.3|18039.3|18045.9|18038.9|0
1712871300000|2024-04-11 21:35:00|18046.7|18039.7|18047.4|18040.4|18047.4|18040.4|18046.7|18039.7|0
1712871600000|2024-04-11 21:40:00|18047.3|18040.3|18047.1|18040.1|18047.3|18040.3|18046.4|18039.4|0
1712871900000|2024-04-11 21:45:00|18046.6|18039.6|18047.1|18040.1|18047.2|18040.2|18046.4|18039.4|0
1712872200000|2024-04-11 21:50:00|18046.7|18039.7|18046.7|18039.7|18047|18040|18046.3|18039.3|0
1712872500000|2024-04-11 21:55:00|18046.4|18039.4|18046.2|18039.2|18046.8|18039.8|18046.2|18039.2|0
1712872800000|2024-04-11 22:00:00|18044.1|18037.1|18044.3|18037.3|18045.2|18038.2|18040.2|18033.2|0
1712873100000|2024-04-11 22:05:00|18044.8|18037.8|18049.3|18042.3|18050.2|18043.2|18044.8|18037.8|0
1712873400000|2024-04-11 22:10:00|18050.2|18043.2|18049.2|18042.2|18053.7|18046.7|18049.2|18042.2|0
1712873700000|2024-04-11 22:15:00|18050.1|18043.1|18054.3|18047.3|18054.3|18047.3|18049.2|18042.2|0
1712874000000|2024-04-11 22:20:00|18054.5|18047.5|18053.7|18046.7|18058.9|18051.9|18052.8|18045.8|0
1712874300000|2024-04-11 22:25:00|18053.3|18046.3|18051.9|18044.9|18053.7|18046.7|18051.1|18044.1|0
1712874600000|2024-04-11 22:30:00|18051.8|18044.8|18050|18043|18051.8|18044.8|18049.1|18042.1|0
1712874900000|2024-04-11 22:35:00|18049.1|18042.1|18050.9|18043.9|18050.9|18043.9|18048.2|18041.2|0
1712875200000|2024-04-11 22:40:00|18050.4|18043.4|18050.8|18043.8|18050.8|18043.8|18046|18039|0
1712875500000|2024-04-11 22:45:00|18050.4|18043.4|18049.1|18042.1|18051.7|18044.7|18049.1|18042.1|0
1712875800000|2024-04-11 22:50:00|18049.5|18042.5|18050.8|18043.8|18051.7|18044.7|18049.5|18042.5|0
1712876100000|2024-04-11 22:55:00|18051.2|18044.2|18052|18045|18052|18045|18050.3|18043.3|0
1712876400000|2024-04-11 23:00:00|18052.9|18045.9|18051.1|18044.1|18054.6|18047.6|18051.1|18044.1|0
1712876700000|2024-04-11 23:05:00|18050.3|18043.3|18052|18045|18052|18045|18050.3|18043.3|0
1712877000000|2024-04-11 23:10:00|18052.9|18045.9|18051.2|18044.2|18053.8|18046.8|18051.1|18044.1|0
1712877300000|2024-04-11 23:15:00|18056.4|18049.4|18056.9|18049.9|18057.7|18050.7|18056|18049|0
1712877600000|2024-04-11 23:20:00|18057.7|18050.7|18056|18049|18057.7|18050.7|18056|18049|0
1712877900000|2024-04-11 23:25:00|18056.9|18049.9|18054.7|18047.7|18057.7|18050.7|18054.2|18047.2|0
1712878200000|2024-04-11 23:30:00|18049.4|18042.4|18048.5|18041.5|18050.3|18043.3|18047.6|18040.6|0
1712878500000|2024-04-11 23:35:00|18049.4|18042.4|18048.5|18041.5|18050.6|18043.6|18048.5|18041.5|0
1712878800000|2024-04-11 23:40:00|18049.4|18042.4|18048.5|18041.5|18049.4|18042.4|18047.6|18040.6|0
1712879100000|2024-04-11 23:45:00|18048.9|18041.9|18039.5|18032.5|18049.4|18042.4|18033.4|18026.4|0
1712879400000|2024-04-11 23:50:00|18038.7|18031.7|18041.3|18034.3|18043|18036|18037.8|18030.8|0
1712879700000|2024-04-11 23:55:00|18041.7|18034.7|18050.2|18043.2|18050.2|18043.2|18041.7|18034.7|0
1712880000000|2024-04-12 00:00:00|18049.3|18042.3|18044.9|18037.9|18049.3|18042.3|18042.3|18035.3|0
1712880300000|2024-04-12 00:05:00|18045.3|18038.3|18043.2|18036.2|18045.8|18038.8|18042.3|18035.3|0
1712880600000|2024-04-12 00:10:00|18042.7|18035.7|18046.4|18039.4|18047.2|18040.2|18038.8|18031.8|0
1712880900000|2024-04-12 00:15:00|18043.3|18036.3|18028.4|18023.4|18043.8|18036.8|18016.9|18011.9|59
1712881200000|2024-04-12 00:20:00|18028.9|18023.9|18030.4|18025.4|18032.4|18027.4|18026.9|18021.9|6
1712881500000|2024-04-12 00:25:00|18030.9|18025.9|18040.9|18035.9|18043.4|18038.4|18030.4|18025.4|14
1712881800000|2024-04-12 00:30:00|18041.4|18036.4|18044.9|18039.9|18046.4|18041.4|18041.4|18036.4|9
1712882100000|2024-04-12 00:35:00|18045.4|18040.4|18047.9|18042.9|18049.9|18044.9|18045.4|18040.4|3
1712882400000|2024-04-12 00:40:00|18048.4|18043.4|18046.9|18041.9|18048.4|18043.4|18043.9|18038.9|8
1712882700000|2024-04-12 00:45:00|18047.4|18042.4|18045.9|18040.9|18049.4|18044.4|18044.9|18039.9|2
1712883000000|2024-04-12 00:50:00|18046.4|18041.4|18046.9|18041.9|18049.9|18044.9|18046.4|18041.4|6
1712883300000|2024-04-12 00:55:00|18043.9|18038.9|18045.9|18040.9|18046.9|18041.9|18040.4|18035.4|15
1712883600000|2024-04-12 01:00:00|18045.4|18040.4|18039.9|18034.9|18045.9|18040.9|18038.4|18033.4|28
1712883900000|2024-04-12 01:05:00|18040.4|18035.4|18036.4|18031.4|18041.9|18036.9|18035.4|18030.4|4
1712884200000|2024-04-12 01:10:00|18036.9|18031.9|18033.9|18028.9|18037.9|18032.9|18029.9|18024.9|11
1712884500000|2024-04-12 01:15:00|18034.4|18029.4|18038.9|18033.9|18042.4|18037.4|18033.9|18028.9|8
1712884800000|2024-04-12 01:20:00|18039.4|18034.4|18040.4|18035.4|18041.4|18036.4|18038.9|18033.9|3
1712885100000|2024-04-12 01:25:00|18041.9|18036.9|18044.9|18039.9|18046.9|18041.9|18041.9|18036.9|4
1712885400000|2024-04-12 01:30:00|18045.4|18040.4|18052.9|18047.9|18052.9|18047.9|18044.9|18039.9|9
1712885700000|2024-04-12 01:35:00|18052.4|18047.4|18046.4|18041.4|18052.4|18047.4|18046.4|18041.4|8
1712886000000|2024-04-12 01:40:00|18046.9|18041.9|18043.4|18038.4|18051.4|18046.4|18042.9|18037.9|11
1712886300000|2024-04-12 01:45:00|18042.9|18037.9|18052.9|18047.9|18053.4|18048.4|18042.4|18037.4|7
1712886600000|2024-04-12 01:50:00|18052.4|18047.4|18053.4|18048.4|18053.4|18048.4|18051.4|18046.4|3
1712886900000|2024-04-12 01:55:00|18052.9|18047.9|18056.4|18051.4|18056.9|18051.9|18051.9|18046.9|12
1712887200000|2024-04-12 02:00:00|18055.9|18050.9|18055.4|18050.4|18056.9|18051.9|18053.9|18048.9|10
1712887500000|2024-04-12 02:05:00|18053.9|18048.9|18056.4|18051.4|18056.4|18051.4|18052.9|18047.9|5
1712887800000|2024-04-12 02:10:00|18055.9|18050.9|18055.9|18050.9|18056.4|18051.4|18054.9|18049.9|2
1712888100000|2024-04-12 02:15:00|18055.4|18050.4|18051.4|18046.4|18055.4|18050.4|18050.9|18045.9|4
1712888400000|2024-04-12 02:20:00|18051.9|18046.9|18051.4|18046.4|18054.9|18049.9|18051.4|18046.4|2
1712888700000|2024-04-12 02:25:00|18051.9|18046.9|18049.9|18044.9|18054.4|18049.4|18049.4|18044.4|13
1712889000000|2024-04-12 02:30:00|18047.9|18042.9|18051.9|18046.9|18051.9|18046.9|18047.4|18042.4|16
1712889300000|2024-04-12 02:35:00|18051.4|18046.4|18053.4|18048.4|18054.4|18049.4|18051.4|18046.4|1
1712889600000|2024-04-12 02:40:00|18052.9|18047.9|18053.9|18048.9|18054.4|18049.4|18051.9|18046.9|9
1712889900000|2024-04-12 02:45:00|18054.4|18049.4|18052.4|18047.4|18055.9|18050.9|18051.4|18046.4|22
1712890200000|2024-04-12 02:50:00|18051.9|18046.9|18052.9|18047.9|18053.9|18048.9|18051.4|18046.4|0
1712890500000|2024-04-12 02:55:00|18053.4|18048.4|18053.4|18048.4|18053.9|18048.9|18052.4|18047.4|1
1712890800000|2024-04-12 03:00:00|18054.4|18049.4|18056.9|18051.9|18057.4|18052.4|18053.4|18048.4|8
1712891100000|2024-04-12 03:05:00|18056.4|18051.4|18056.4|18051.4|18056.9|18051.9|18055.4|18050.4|3
1712891400000|2024-04-12 03:10:00|18056.9|18051.9|18058.4|18053.4|18061.4|18056.4|18056.9|18051.9|4
1712891700000|2024-04-12 03:15:00|18058.9|18053.9|18061.9|18056.9|18062.4|18057.4|18058.9|18053.9|3
1712892000000|2024-04-12 03:20:00|18061.4|18056.4|18059.4|18054.4|18061.4|18056.4|18058.9|18053.9|5
1712892300000|2024-04-12 03:25:00|18058.4|18053.4|18061.9|18056.9|18062.4|18057.4|18058.4|18053.4|10
1712892600000|2024-04-12 03:30:00|18061.4|18056.4|18051.4|18046.4|18062.4|18057.4|18050.9|18045.9|17
1712892900000|2024-04-12 03:35:00|18050.4|18045.4|18051.4|18046.4|18053.9|18048.9|18050.4|18045.4|9
1712893200000|2024-04-12 03:40:00|18051.9|18046.9|18048.9|18043.9|18051.9|18046.9|18048.9|18043.9|4
1712893500000|2024-04-12 03:45:00|18049.4|18044.4|18044.4|18039.4|18049.4|18044.4|18043.9|18038.9|4
1712893800000|2024-04-12 03:50:00|18043.9|18038.9|18046.9|18041.9|18047.4|18042.4|18043.9|18038.9|2
1712894100000|2024-04-12 03:55:00|18046.4|18041.4|18044.4|18039.4|18046.9|18041.9|18043.9|18038.9|4
1712894400000|2024-04-12 04:00:00|18043.9|18038.9|18044.9|18039.9|18046.9|18041.9|18043.4|18038.4|0
1712894700000|2024-04-12 04:05:00|18045.4|18040.4|18046.4|18041.4|18047.4|18042.4|18043.9|18038.9|1
1712895000000|2024-04-12 04:10:00|18046.9|18041.9|18051.4|18046.4|18051.9|18046.9|18046.9|18041.9|6
1712895300000|2024-04-12 04:15:00|18050.9|18045.9|18050.9|18045.9|18051.9|18046.9|18050.9|18045.9|0
1712895600000|2024-04-12 04:20:00|18049.4|18044.4|18050.4|18045.4|18050.9|18045.9|18049.4|18044.4|1
1712895900000|2024-04-12 04:25:00|18050.9|18045.9|18049.4|18044.4|18050.9|18045.9|18049.4|18044.4|1
1712896200000|2024-04-12 04:30:00|18049.9|18044.9|18050.9|18045.9|18050.9|18045.9|18048.9|18043.9|2
1712896500000|2024-04-12 04:35:00|18050.4|18045.4|18049.9|18044.9|18050.9|18045.9|18049.9|18044.9|0
1712896800000|2024-04-12 04:40:00|18050.4|18045.4|18051.4|18046.4|18051.9|18046.9|18050.4|18045.4|3
1712897100000|2024-04-12 04:45:00|18051.9|18046.9|18048.9|18043.9|18051.9|18046.9|18048.9|18043.9|6
1712897400000|2024-04-12 04:50:00|18049.4|18044.4|18054.9|18049.9|18056.9|18051.9|18049.4|18044.4|14
1712897700000|2024-04-12 04:55:00|18054.4|18049.4|18049.9|18044.9|18055.9|18050.9|18049.4|18044.4|14
1712898000000|2024-04-12 05:00:00|18048.9|18043.9|18052.9|18047.9|18052.9|18047.9|18039.9|18034.9|73
1712898300000|2024-04-12 05:05:00|18052.4|18047.4|18054.9|18049.9|18056.4|18051.4|18051.9|18046.9|35
1712898600000|2024-04-12 05:10:00|18053.9|18048.9|18054.9|18049.9|18055.9|18050.9|18049.9|18044.9|30
1712898900000|2024-04-12 05:15:00|18055.4|18050.4|18057.9|18052.9|18057.9|18052.9|18052.4|18047.4|8
1712899200000|2024-04-12 05:20:00|18058.9|18053.9|18052.9|18047.9|18058.9|18053.9|18052.9|18047.9|37
1712899500000|2024-04-12 05:25:00|18052.4|18047.4|18053.9|18048.9|18055.4|18050.4|18051.9|18046.9|10
1712899800000|2024-04-12 05:30:00|18054.4|18049.4|18058.9|18053.9|18058.9|18053.9|18053.9|18048.9|20
1712900100000|2024-04-12 05:35:00|18059.9|18054.9|18051.9|18046.9|18062.4|18057.4|18051.9|18046.9|34
1712900400000|2024-04-12 05:40:00|18052.9|18047.9|18063.9|18058.9|18063.9|18058.9|18051.4|18046.4|58
1712900700000|2024-04-12 05:45:00|18063.4|18058.4|18061.9|18056.9|18064.4|18059.4|18060.4|18055.4|19
1712901000000|2024-04-12 05:50:00|18062.4|18057.4|18066.9|18061.9|18071.9|18066.9|18062.4|18057.4|37
1712901300000|2024-04-12 05:55:00|18066.4|18061.4|18062.4|18057.4|18070.9|18065.9|18059.9|18054.9|56
1712901600000|2024-04-12 06:00:00|18061.3|18058.5|18081.8|18079|18084.3|18081.5|18060.8|18058|258
1712901900000|2024-04-12 06:05:00|18081.3|18078.5|18082.3|18079.5|18094.8|18092|18080.3|18077.5|269
1712902200000|2024-04-12 06:10:00|18082.8|18080|18077.3|18074.5|18086.3|18083.5|18076.8|18074|111
1712902500000|2024-04-12 06:15:00|18076.8|18074|18099.8|18097|18100.3|18097.5|18074.3|18071.5|238
1712902800000|2024-04-12 06:20:00|18098.8|18096|18087.8|18085|18100.3|18097.5|18086.8|18084|165
1712903100000|2024-04-12 06:25:00|18088.8|18086|18098.8|18096|18100.3|18097.5|18087.8|18085|195
1712903400000|2024-04-12 06:30:00|18098.3|18095.5|18092.8|18090|18101.3|18098.5|18087.8|18085|209
1712903700000|2024-04-12 06:35:00|18093.3|18090.5|18086.3|18083.5|18099.8|18097|18086.3|18083.5|264
1712904000000|2024-04-12 06:40:00|18085.8|18083|18100.3|18097.5|18101.8|18099|18084.8|18082|284
1712904300000|2024-04-12 06:45:00|18100.8|18098|18101.8|18099|18105.3|18102.5|18097.3|18094.5|128
1712904600000|2024-04-12 06:50:00|18102.3|18099.5|18103.3|18100.5|18104.3|18101.5|18093.8|18091|142
1712904900000|2024-04-12 06:55:00|18103.8|18101|18111.3|18108.5|18116.8|18114|18100.8|18098|411
1712905200000|2024-04-12 07:00:00|18110.6|18109.2|18121.1|18119.7|18128.6|18127.2|18108.1|18106.7|1350
1712905500000|2024-04-12 07:05:00|18120.1|18118.7|18119.6|18118.2|18122.6|18121.2|18107.6|18106.2|788
1712905800000|2024-04-12 07:10:00|18119.1|18117.7|18129.1|18127.7|18130.6|18129.2|18118.6|18117.2|770
1712906100000|2024-04-12 07:15:00|18128.6|18127.2|18139.1|18137.7|18140.1|18138.7|18128.6|18127.2|583
1712906400000|2024-04-12 07:20:00|18139.6|18138.2|18132.1|18130.7|18146.1|18144.7|18130.1|18128.7|702
1712906700000|2024-04-12 07:25:00|18132.6|18131.2|18123.1|18121.7|18132.6|18131.2|18120.1|18118.7|674
1712907000000|2024-04-12 07:30:00|18122.6|18121.2|18116.1|18114.7|18135.6|18134.2|18109.6|18108.2|482
1712907300000|2024-04-12 07:35:00|18115.6|18114.2|18117.1|18115.7|18124.1|18122.7|18108.1|18106.7|337
1712907600000|2024-04-12 07:40:00|18117.6|18116.2|18131.6|18130.2|18133.1|18131.7|18113.1|18111.7|354
1712907900000|2024-04-12 07:45:00|18132.1|18130.7|18132.6|18131.2|18135.1|18133.7|18114.1|18112.7|446
1712908200000|2024-04-12 07:50:00|18132.1|18130.7|18142.1|18140.7|18143.1|18141.7|18131.1|18129.7|353
1712908500000|2024-04-12 07:55:00|18142.6|18141.2|18135.6|18134.2|18144.1|18142.7|18131.6|18130.2|330
1712908800000|2024-04-12 08:00:00|18136.1|18134.7|18142.1|18140.7|18148.6|18147.2|18136.1|18134.7|427
1712909100000|2024-04-12 08:05:00|18142.6|18141.2|18144.1|18142.7|18146.6|18145.2|18137.6|18136.2|217
1712909400000|2024-04-12 08:10:00|18143.6|18142.2|18155.3|18153.9|18156.4|18155|18139.6|18138.2|367
1712909700000|2024-04-12 08:15:00|18154.8|18153.4|18159.5|18158.1|18163.5|18162.1|18152.3|18150.9|542
1712910000000|2024-04-12 08:20:00|18159|18157.6|18161.5|18160.1|18162.5|18161.1|18150|18148.6|270
1712910300000|2024-04-12 08:25:00|18162|18160.6|18165.5|18164.1|18166|18164.6|18157|18155.6|424
1712910600000|2024-04-12 08:30:00|18166|18164.6|18152|18150.6|18166|18164.6|18150|18148.6|393
1712910900000|2024-04-12 08:35:00|18152.5|18151.1|18152|18150.6|18154.5|18153.1|18141|18139.6|406
1712911200000|2024-04-12 08:40:00|18152.5|18151.1|18135.5|18134.1|18158.5|18157.1|18134|18132.6|603
1712911500000|2024-04-12 08:45:00|18136|18134.6|18145|18143.6|18149|18147.6|18135.5|18134.1|231
1712911800000|2024-04-12 08:50:00|18144.5|18143.1|18150|18148.6|18151|18149.6|18142|18140.6|181
1712912100000|2024-04-12 08:55:00|18149.5|18148.1|18144.5|18143.1|18153.5|18152.1|18144.5|18143.1|366
1712912400000|2024-04-12 09:00:00|18145|18143.6|18147.5|18146.1|18148|18146.6|18139|18137.6|378
1712912700000|2024-04-12 09:05:00|18147|18145.6|18137.5|18136.1|18147.5|18146.1|18135|18133.6|325
1712913000000|2024-04-12 09:10:00|18138|18136.6|18129.5|18128.1|18144.5|18143.1|18128|18126.6|224
1712913300000|2024-04-12 09:15:00|18129|18127.6|18116|18114.6|18130|18128.6|18113|18111.6|354
1712913600000|2024-04-12 09:20:00|18116.5|18115.1|18118.5|18117.1|18123.5|18122.1|18115|18113.6|222
1712913900000|2024-04-12 09:25:00|18118|18116.6|18109|18107.6|18120|18118.6|18108.5|18107.1|221
1712914200000|2024-04-12 09:30:00|18109.5|18108.1|18110|18108.6|18116.5|18115.1|18105.5|18104.1|201
1712914500000|2024-04-12 09:35:00|18110.5|18109.1|18120|18118.6|18120.5|18119.1|18105|18103.6|198
1712914800000|2024-04-12 09:40:00|18119|18117.6|18106|18104.6|18119|18117.6|18102.5|18101.1|365
1712915100000|2024-04-12 09:45:00|18106.5|18105.1|18080.5|18079.1|18106.5|18105.1|18079.5|18078.1|514
1712915400000|2024-04-12 09:50:00|18081|18079.6|18102|18100.6|18108|18106.6|18081|18079.6|523
1712915700000|2024-04-12 09:55:00|18102.5|18101.1|18105|18103.6|18112|18110.6|18101|18099.6|453
1712916000000|2024-04-12 10:00:00|18104.5|18103.1|18087.5|18086.1|18104.5|18103.1|18079|18077.6|576
1712916300000|2024-04-12 10:05:00|18087|18085.6|18095|18093.6|18097.5|18096.1|18085|18083.6|318
1712916600000|2024-04-12 10:10:00|18094.5|18093.1|18101.5|18100.1|18102|18100.6|18093|18091.6|160
1712916900000|2024-04-12 10:15:00|18102|18100.6|18118.5|18117.1|18118.5|18117.1|18102|18100.6|231
1712917200000|2024-04-12 10:20:00|18119|18117.6|18120.5|18119.1|18120.5|18119.1|18111|18109.6|361
1712917500000|2024-04-12 10:25:00|18121|18119.6|18119.5|18118.1|18123.5|18122.1|18113|18111.6|211
1712917800000|2024-04-12 10:30:00|18120|18118.6|18118|18116.6|18123|18121.6|18117.5|18116.1|142
1712918100000|2024-04-12 10:35:00|18118.5|18117.1|18119.5|18118.1|18125.5|18124.1|18113.5|18112.1|211
1712918400000|2024-04-12 10:40:00|18120|18118.6|18116.5|18115.1|18122|18120.6|18115.5|18114.1|135
1712918700000|2024-04-12 10:45:00|18116|18114.6|18103.5|18102.1|18117.5|18116.1|18098|18096.6|396
1712919000000|2024-04-12 10:50:00|18103|18101.6|18085|18083.6|18103.5|18102.1|18073|18071.6|681
1712919300000|2024-04-12 10:55:00|18085.5|18084.1|18091.5|18090.1|18097|18095.6|18077|18075.6|320
1712919600000|2024-04-12 11:00:00|18092|18090.6|18104|18102.6|18105|18103.6|18090.5|18089.1|398
1712919900000|2024-04-12 11:05:00|18103.5|18102.1|18094|18092.6|18105.5|18104.1|18093|18091.6|221
1712920200000|2024-04-12 11:10:00|18094.5|18093.1|18095.5|18094.1|18101.5|18100.1|18093.5|18092.1|115
1712920500000|2024-04-12 11:15:00|18096|18094.6|18088.5|18087.1|18099|18097.6|18086|18084.6|130
1712920800000|2024-04-12 11:20:00|18088|18086.6|18105.5|18104.1|18105.5|18104.1|18086.5|18085.1|124
1712921100000|2024-04-12 11:25:00|18106|18104.6|18109|18107.6|18111|18109.6|18101.5|18100.1|176
1712921400000|2024-04-12 11:30:00|18110|18108.6|18101.5|18100.1|18111.5|18110.1|18100|18098.6|157
1712921700000|2024-04-12 11:35:00|18102|18100.6|18104.5|18103.1|18109.5|18108.1|18101.5|18100.1|127
1712922000000|2024-04-12 11:40:00|18105|18103.6|18110.5|18109.1|18110.5|18109.1|18096.3|18094.9|386
1712922300000|2024-04-12 11:45:00|18110|18108.6|18121|18119.6|18121.5|18120.1|18105|18103.6|218
1712922600000|2024-04-12 11:50:00|18120.5|18119.1|18111.7|18110.3|18123|18121.6|18107.2|18105.8|152
1712922900000|2024-04-12 11:55:00|18112.2|18110.8|18109.7|18108.3|18115.7|18114.3|18106.2|18104.8|79
1712923200000|2024-04-12 12:00:00|18109.2|18107.8|18114.7|18113.3|18118.7|18117.3|18104.7|18103.3|194
1712923500000|2024-04-12 12:05:00|18114.2|18112.8|18102.7|18101.3|18120.2|18118.8|18102.7|18101.3|246
1712923800000|2024-04-12 12:10:00|18103.2|18101.8|18104.2|18102.8|18110.2|18108.8|18098.2|18096.8|199
1712924100000|2024-04-12 12:15:00|18103.7|18102.3|18113.7|18112.3|18115.2|18113.8|18101.7|18100.3|167
1712924400000|2024-04-12 12:20:00|18114.2|18112.8|18101.7|18100.3|18114.2|18112.8|18101.2|18099.8|143
1712924700000|2024-04-12 12:25:00|18102.2|18100.8|18096.2|18094.8|18103.7|18102.3|18096.2|18094.8|139
1712925000000|2024-04-12 12:30:00|18096.7|18095.3|18086.2|18084.8|18098.7|18097.3|18082.2|18080.8|329
1712925300000|2024-04-12 12:35:00|18086.7|18085.3|18061.2|18059.8|18090.2|18088.8|18061.2|18059.8|522
1712925600000|2024-04-12 12:40:00|18061.7|18060.3|18017.7|18016.3|18065.2|18063.8|18017.7|18016.3|800
1712925900000|2024-04-12 12:45:00|18017.2|18015.8|18012.7|18011.3|18027.2|18025.8|18006.7|18005.3|936
1712926200000|2024-04-12 12:50:00|18012.2|18010.8|17994.7|17993.3|18012.2|18010.8|17991.2|17989.8|731
1712926500000|2024-04-12 12:55:00|17995.2|17993.8|17955.7|17954.3|17995.2|17993.8|17953.2|17951.8|1015
1712926800000|2024-04-12 13:00:00|17955.2|17953.8|17944.7|17943.3|17955.2|17953.8|17905.7|17904.3|2092
1712927100000|2024-04-12 13:05:00|17944.2|17942.8|17948.7|17947.3|17958.7|17957.3|17933.7|17932.3|1210
1712927400000|2024-04-12 13:10:00|17948.2|17946.8|17964.7|17963.3|17966.2|17964.8|17931.7|17930.3|828
1712927700000|2024-04-12 13:15:00|17964.2|17962.8|17973.7|17972.3|17990.2|17988.8|17962.7|17961.3|974
1712928000000|2024-04-12 13:20:00|17974.2|17972.8|17961.2|17959.8|17982.7|17981.3|17958.7|17957.3|536
1712928300000|2024-04-12 13:25:00|17961.7|17960.3|17965.7|17964.3|17967.7|17966.3|17947.7|17946.3|547
1712928600000|2024-04-12 13:30:00|17964.7|17963.3|17993.7|17992.3|17994.7|17993.3|17953.7|17952.3|717
1712928900000|2024-04-12 13:35:00|17992.7|17991.3|18008.7|18007.3|18015.2|18013.8|17984.2|17982.8|704
1712929200000|2024-04-12 13:40:00|18008.2|18006.8|18015.7|18014.3|18020.2|18018.8|18003.2|18001.8|554
1712929500000|2024-04-12 13:45:00|18016.7|18015.3|18021.7|18020.3|18038.2|18036.8|18013.7|18012.3|638
1712929800000|2024-04-12 13:50:00|18022.2|18020.8|17989.7|17988.3|18024.2|18022.8|17989.7|17988.3|722
1712930100000|2024-04-12 13:55:00|17989.2|17987.8|18002.2|18000.8|18003.7|18002.3|17979.7|17978.3|487
1712930400000|2024-04-12 14:00:00|18001.7|18000.3|17951.7|17950.3|18001.7|18000.3|17944.2|17942.8|1121
1712930700000|2024-04-12 14:05:00|17952.2|17950.8|17927.7|17926.3|17959.2|17957.8|17914.7|17913.3|823
1712931000000|2024-04-12 14:10:00|17927.2|17925.8|17942.7|17941.3|17945.2|17943.8|17921.2|17919.8|657
1712931300000|2024-04-12 14:15:00|17942.2|17940.8|17945.2|17943.8|17952.7|17951.3|17913.2|17911.8|590
1712931600000|2024-04-12 14:20:00|17944.7|17943.3|17975.2|17973.8|17980.2|17978.8|17943.2|17941.8|669
1712931900000|2024-04-12 14:25:00|17974.2|17972.8|17934.7|17933.3|17981.2|17979.8|17934.7|17933.3|464
1712932200000|2024-04-12 14:30:00|17934.2|17932.8|17921.7|17920.3|17948.7|17947.3|17920.7|17919.3|526
1712932500000|2024-04-12 14:35:00|17922.2|17920.8|17931.7|17930.3|17933.2|17931.8|17909.2|17907.8|581
1712932800000|2024-04-12 14:40:00|17931.2|17929.8|17914.7|17913.3|17937.2|17935.8|17912.2|17910.8|822
1712933100000|2024-04-12 14:45:00|17912.7|17911.3|17903.7|17902.3|17912.7|17911.3|17895.7|17894.3|786
1712933400000|2024-04-12 14:50:00|17903.2|17901.8|17884.7|17883.3|17907.2|17905.8|17875.7|17874.3|704
1712933700000|2024-04-12 14:55:00|17884.2|17882.8|17861.7|17860.3|17894.2|17892.8|17855.7|17854.3|1367
1712934000000|2024-04-12 15:00:00|17861.2|17859.8|17874.7|17873.3|17877.7|17876.3|17855.2|17853.8|904
1712934300000|2024-04-12 15:05:00|17874.2|17872.8|17883.2|17881.8|17894.7|17893.3|17872.7|17871.3|767
1712934600000|2024-04-12 15:10:00|17883.7|17882.3|17875.2|17873.8|17886.2|17884.8|17871.2|17869.8|443
1712934900000|2024-04-12 15:15:00|17875.7|17874.3|17890.2|17888.8|17893.2|17891.8|17860.7|17859.3|1080
1712935200000|2024-04-12 15:20:00|17890.7|17889.3|17898.2|17896.8|17899.2|17897.8|17887.7|17886.3|631
1712935500000|2024-04-12 15:25:00|17898.7|17897.3|17901.2|17899.8|17906.7|17905.3|17892.2|17890.8|1352
1712935800000|2024-04-12 15:30:00|17900.9|17898.1|17921.4|17918.6|17924.4|17921.6|17900.9|17898.1|1269
1712936100000|2024-04-12 15:35:00|17923.4|17920.6|17931.4|17928.6|17936.9|17934.1|17922.4|17919.6|1087
1712936400000|2024-04-12 15:40:00|17931.9|17929.1|17930.4|17927.6|17933.9|17931.1|17921.9|17919.1|408
1712936700000|2024-04-12 15:45:00|17929.9|17927.1|17945.4|17942.6|17949.9|17947.1|17928.4|17925.6|278
1712937000000|2024-04-12 15:50:00|17944.9|17942.1|17935.4|17932.6|17946.9|17944.1|17931.4|17928.6|315
1712937300000|2024-04-12 15:55:00|17935.9|17933.1|17936.4|17933.6|17942.4|17939.6|17933.4|17930.6|189
1712937600000|2024-04-12 16:00:00|17936.9|17934.1|17924.9|17922.1|17937.4|17934.6|17923.9|17921.1|239
1712937900000|2024-04-12 16:05:00|17925.4|17922.6|17923.9|17921.1|17934.4|17931.6|17923.9|17921.1|120
1712938200000|2024-04-12 16:10:00|17924.4|17921.6|17911.9|17909.1|17926.4|17923.6|17911.9|17909.1|220
1712938500000|2024-04-12 16:15:00|17911.4|17908.6|17894.4|17891.6|17917.4|17914.6|17893.4|17890.6|314
1712938800000|2024-04-12 16:20:00|17894.9|17892.1|17911.4|17908.6|17914.4|17911.6|17894.9|17892.1|276
1712939100000|2024-04-12 16:25:00|17910.9|17908.1|17900.4|17897.6|17916.4|17913.6|17899.9|17897.1|155
1712939400000|2024-04-12 16:30:00|17900.9|17898.1|17897.4|17894.6|17907.4|17904.6|17894.9|17892.1|137
1712939700000|2024-04-12 16:35:00|17897.9|17895.1|17878.4|17875.6|17899.9|17897.1|17871.9|17869.1|260
1712940000000|2024-04-12 16:40:00|17877.9|17875.1|17875.4|17872.6|17880.9|17878.1|17871.9|17869.1|216
1712940300000|2024-04-12 16:45:00|17875.9|17873.1|17875.4|17872.6|17880.9|17878.1|17870.9|17868.1|151
1712940600000|2024-04-12 16:50:00|17875.9|17873.1|17884.4|17881.6|17889.9|17887.1|17875.9|17873.1|190
1712940900000|2024-04-12 16:55:00|17883.9|17881.1|17881.4|17878.6|17890.4|17887.6|17881.4|17878.6|178
1712941200000|2024-04-12 17:00:00|17881.9|17879.1|17875.4|17872.6|17886.9|17884.1|17870.9|17868.1|102
1712941500000|2024-04-12 17:05:00|17875.9|17873.1|17865.4|17862.6|17880.4|17877.6|17861.4|17858.6|140
1712941800000|2024-04-12 17:10:00|17864.9|17862.1|17872.4|17869.6|17874.9|17872.1|17864.9|17862.1|163
1712942100000|2024-04-12 17:15:00|17871.9|17869.1|17871.4|17868.6|17883.9|17881.1|17870.4|17867.6|199
1712942400000|2024-04-12 17:20:00|17870.9|17868.1|17856.9|17854.1|17871.9|17869.1|17855.9|17853.1|119
1712942700000|2024-04-12 17:25:00|17857.4|17854.6|17856.4|17853.6|17863.4|17860.6|17852.4|17849.6|146
1712943000000|2024-04-12 17:30:00|17855.9|17853.1|17848.4|17845.6|17857.9|17855.1|17847.4|17844.6|141
1712943300000|2024-04-12 17:35:00|17848.9|17846.1|17851.4|17848.6|17852.9|17850.1|17843.9|17841.1|98
1712943600000|2024-04-12 17:40:00|17850.9|17848.1|17871.9|17869.1|17878.4|17875.6|17850.4|17847.6|425
1712943900000|2024-04-12 17:45:00|17871.4|17868.6|17882.4|17879.6|17890.4|17887.6|17870.4|17867.6|261
1712944200000|2024-04-12 17:50:00|17882.9|17880.1|17872.9|17870.1|17889.9|17887.1|17870.9|17868.1|155
1712944500000|2024-04-12 17:55:00|17873.4|17870.6|17869.4|17866.6|17880.9|17878.1|17867.9|17865.1|103
1712944800000|2024-04-12 18:00:00|17868.9|17866.1|17863.9|17861.1|17868.9|17866.1|17855.4|17852.6|195
1712945100000|2024-04-12 18:05:00|17863.4|17860.6|17879.4|17876.6|17884.9|17882.1|17862.4|17859.6|211
1712945400000|2024-04-12 18:10:00|17878.9|17876.1|17872.4|17869.6|17888.4|17885.6|17870.9|17868.1|241
1712945700000|2024-04-12 18:15:00|17872.9|17870.1|17874.4|17871.6|17880.4|17877.6|17870.9|17868.1|77
1712946000000|2024-04-12 18:20:00|17874.9|17872.1|17862.4|17859.6|17878.4|17875.6|17861.9|17859.1|88
1712946300000|2024-04-12 18:25:00|17862.9|17860.1|17858.4|17855.6|17864.4|17861.6|17853.9|17851.1|119
1712946600000|2024-04-12 18:30:00|17858.9|17856.1|17852.4|17849.6|17859.4|17856.6|17846.4|17843.6|198
1712946900000|2024-04-12 18:35:00|17851.9|17849.1|17843.4|17840.6|17855.9|17853.1|17841.4|17838.6|119
1712947200000|2024-04-12 18:40:00|17842.9|17840.1|17846.9|17844.1|17855.4|17852.6|17838.9|17836.1|221
1712947500000|2024-04-12 18:45:00|17847.4|17844.6|17842.4|17839.6|17850.9|17848.1|17840.9|17838.1|94
1712947800000|2024-04-12 18:50:00|17841.9|17839.1|17849.4|17846.6|17854.9|17852.1|17841.4|17838.6|112
1712948100000|2024-04-12 18:55:00|17848.9|17846.1|17839.4|17836.6|17850.9|17848.1|17837.4|17834.6|139
1712948400000|2024-04-12 19:00:00|17838.9|17836.1|17842.4|17839.6|17844.9|17842.1|17831.9|17829.1|193
1712948700000|2024-04-12 19:05:00|17841.9|17839.1|17842.9|17840.1|17847.4|17844.6|17836.9|17834.1|188
1712949000000|2024-04-12 19:10:00|17843.4|17840.6|17838.4|17835.6|17846.4|17843.6|17836.9|17834.1|126
1712949300000|2024-04-12 19:15:00|17838.9|17836.1|17846.9|17844.1|17848.9|17846.1|17834.9|17832.1|169
1712949600000|2024-04-12 19:20:00|17846.4|17843.6|17847.9|17845.1|17851.9|17849.1|17842.4|17839.6|148
1712949900000|2024-04-12 19:25:00|17848.4|17845.6|17841.9|17839.1|17851.4|17848.6|17841.9|17839.1|138
1712950200000|2024-04-12 19:30:00|17842.4|17839.6|17851.9|17849.1|17856.9|17854.1|17842.4|17839.6|228
1712950500000|2024-04-12 19:35:00|17851.4|17848.6|17847.9|17845.1|17853.4|17850.6|17845.4|17842.6|142
1712950800000|2024-04-12 19:40:00|17848.4|17845.6|17872.9|17870.1|17873.9|17871.1|17848.4|17845.6|259
1712951100000|2024-04-12 19:45:00|17873.4|17870.6|17868.9|17866.1|17879.4|17876.6|17866.9|17864.1|233
1712951400000|2024-04-12 19:50:00|17869.4|17866.6|17861.4|17858.6|17871.4|17868.6|17855.4|17852.6|263
1712951700000|2024-04-12 19:55:00|17860.9|17858.1|17852.9|17850.1|17866.4|17863.6|17849.9|17847.1|331
1712952000000|2024-04-12 20:00:00|17856.7|17849.7|17863.7|17856.7|17866.4|17859.4|17855.9|17848.9|26
1712952300000|2024-04-12 20:05:00|17862.9|17855.9|17860.2|17853.2|17863.7|17856.7|17860.2|17853.2|0
1712952600000|2024-04-12 20:10:00|17861.1|17854.1|17863.7|17856.7|17863.7|17856.7|17860.2|17853.2|0
1712952900000|2024-04-12 20:15:00|17861.5|17854.5|17859.2|17852.2|17861.9|17854.9|17856.6|17849.6|0
1712953200000|2024-04-12 20:20:00|17858.8|17851.8|17860.2|17853.2|17860.3|17853.3|17858.4|17851.4|0
1712953500000|2024-04-12 20:25:00|17860.6|17853.6|17860.3|17853.3|17861.1|17854.1|17860.3|17853.3|0
1712953800000|2024-04-12 20:30:00|17861.1|17854.1|17860.2|17853.2|17861.1|17854.1|17860.2|17853.2|0
1712954100000|2024-04-12 20:35:00|17861.1|17854.1|17861.1|17854.1|17862|17855|17861.1|17854.1|0
1712954400000|2024-04-12 20:40:00|17861.5|17854.5|17862.9|17855.9|17862.9|17855.9|17861.1|17854.1|0
1712954700000|2024-04-12 20:45:00|17862|17855|17857.6|17850.6|17862|17855|17857.6|17850.6|0
1712955000000|2024-04-12 20:50:00|17856.7|17849.7|17854.1|17847.1|17856.7|17849.7|17853.3|17846.3|0
1712955300000|2024-04-12 20:55:00|17853.3|17846.3|17850.7|17843.7|17853.3|17846.3|17850.6|17843.6|0
1713132000000|2024-04-14 22:00:00|17892.3|17885.3|17864.8|17857.8|17896.7|17889.7|17861.7|17854.7|0
1713132300000|2024-04-14 22:05:00|17864.3|17857.3|17880.1|17873.1|17881.4|17874.4|17857.4|17850.4|0
1713132600000|2024-04-14 22:10:00|17881|17874|17887.1|17880.1|17895|17888|17881|17874|0
1713132900000|2024-04-14 22:15:00|17879.3|17872.3|17875.3|17868.3|17882.2|17875.2|17873.1|17866.1|0
1713133200000|2024-04-14 22:20:00|17875.8|17868.8|17893|17886|17896.9|17889.9|17875.8|17868.8|0
1713133500000|2024-04-14 22:25:00|17893.4|17886.4|17898.7|17891.7|17901.1|17894.1|17893|17886|0
1713133800000|2024-04-14 22:30:00|17904.6|17897.6|17908.1|17901.1|17909.8|17902.8|17898.5|17891.5|0
1713134100000|2024-04-14 22:35:00|17908.5|17901.5|17911.1|17904.1|17913.3|17906.3|17904.6|17897.6|0
1713134400000|2024-04-14 22:40:00|17910.7|17903.7|17918.6|17911.6|17921.2|17914.2|17908.1|17901.1|0
1713134700000|2024-04-14 22:45:00|17918.9|17911.9|17918.2|17911.2|17928.4|17921.4|17915.5|17908.5|0
1713135000000|2024-04-14 22:50:00|17917.7|17910.7|17906.8|17899.8|17918.6|17911.6|17905.5|17898.5|0
1713135300000|2024-04-14 22:55:00|17906.3|17899.3|17902.1|17895.1|17911.6|17904.6|17901.3|17894.3|0
1713135600000|2024-04-14 23:00:00|17908|17901|17908|17901|17909.7|17902.7|17904.5|17897.5|0
1713135900000|2024-04-14 23:05:00|17908.4|17901.4|17910.6|17903.6|17914.1|17907.1|17908|17901|0
1713136200000|2024-04-14 23:10:00|17911.5|17904.5|17899.7|17892.7|17912.3|17905.3|17899.7|17892.7|0
1713136500000|2024-04-14 23:15:00|17900.6|17893.6|17907.1|17900.1|17908.5|17901.5|17898.8|17891.8|0
1713136800000|2024-04-14 23:20:00|17906.7|17899.7|17907.1|17900.1|17910.2|17903.2|17905|17898|0
1713137100000|2024-04-14 23:25:00|17907.6|17900.6|17905|17898|17908.5|17901.5|17904.1|17897.1|0
1713137400000|2024-04-14 23:30:00|17903.6|17896.6|17913.2|17906.2|17916.7|17909.7|17903.4|17896.4|0
1713137700000|2024-04-14 23:35:00|17912.8|17905.8|17912.2|17905.2|17921.9|17914.9|17910.5|17903.5|0
1713138000000|2024-04-14 23:40:00|17911.8|17904.8|17912.2|17905.2|17913.1|17906.1|17907.8|17900.8|0
1713138300000|2024-04-14 23:45:00|17914.6|17907.6|17916.3|17909.3|17919|17912|17910.2|17903.2|0
1713138600000|2024-04-14 23:50:00|17915.5|17908.5|17905|17898|17915.5|17908.5|17904.1|17897.1|0
1713138900000|2024-04-14 23:55:00|17904.1|17897.1|17907.6|17900.6|17911.1|17904.1|17901.5|17894.5|0
1713139200000|2024-04-15 00:00:00|17909.3|17902.3|17898.5|17891.5|17912|17905|17888.8|17881.8|0
1713139500000|2024-04-15 00:05:00|17897.6|17890.6|17898.5|17891.5|17900.2|17893.2|17893.2|17886.2|0
1713139800000|2024-04-15 00:10:00|17898.9|17891.9|17891.5|17884.5|17899.3|17892.3|17888.8|17881.8|0
1713140100000|2024-04-15 00:15:00|17890.6|17883.6|17876.5|17871.5|17900.5|17895.5|17875.5|17870.5|148
1713140400000|2024-04-15 00:20:00|17878.5|17873.5|17895.5|17890.5|17896|17891|17873.5|17868.5|17
1713140700000|2024-04-15 00:25:00|17896|17891|17895.5|17890.5|17898|17893|17887.5|17882.5|27
1713141000000|2024-04-15 00:30:00|17893.5|17888.5|17896.5|17891.5|17896.5|17891.5|17891|17886|25
1713141300000|2024-04-15 00:35:00|17896|17891|17891.5|17886.5|17897|17892|17887.5|17882.5|14
1713141600000|2024-04-15 00:40:00|17891|17886|17903|17898|17904.5|17899.5|17891|17886|13
1713141900000|2024-04-15 00:45:00|17902.5|17897.5|17897|17892|17907.5|17902.5|17895|17890|13
1713142200000|2024-04-15 00:50:00|17896.5|17891.5|17897|17892|17900.5|17895.5|17894|17889|7
1713142500000|2024-04-15 00:55:00|17898|17893|17902.5|17897.5|17902.5|17897.5|17890.5|17885.5|14
1713142800000|2024-04-15 01:00:00|17903|17898|17903.5|17898.5|17907|17902|17899.5|17894.5|28
1713143100000|2024-04-15 01:05:00|17903|17898|17894|17889|17903|17898|17893.5|17888.5|1
1713143400000|2024-04-15 01:10:00|17897.5|17892.5|17887|17882|17897.5|17892.5|17886.5|17881.5|7
1713143700000|2024-04-15 01:15:00|17887.5|17882.5|17879.5|17874.5|17887.5|17882.5|17872.5|17867.5|16
1713144000000|2024-04-15 01:20:00|17880|17875|17883.5|17878.5|17887.5|17882.5|17880|17875|1
1713144300000|2024-04-15 01:25:00|17884|17879|17889|17884|17889|17884|17883|17878|2
1713144600000|2024-04-15 01:30:00|17888.5|17883.5|17901.5|17896.5|17902.5|17897.5|17888|17883|8
1713144900000|2024-04-15 01:35:00|17901|17896|17898.5|17893.5|17901|17896|17894|17889|11
1713145200000|2024-04-15 01:40:00|17898|17893|17898.5|17893.5|17899|17894|17892|17887|5
1713145500000|2024-04-15 01:45:00|17898|17893|17896|17891|17900.5|17895.5|17888.5|17883.5|6
1713145800000|2024-04-15 01:50:00|17896.5|17891.5|17909|17904|17911|17906|17896.5|17891.5|36
1713146100000|2024-04-15 01:55:00|17909.5|17904.5|17908.5|17903.5|17911|17906|17907|17902|3
1713146400000|2024-04-15 02:00:00|17909|17904|17917|17912|17918.5|17913.5|17908.5|17903.5|4
1713146700000|2024-04-15 02:05:00|17917.5|17912.5|17915.5|17910.5|17918.5|17913.5|17914.5|17909.5|3
1713147000000|2024-04-15 02:10:00|17916|17911|17916.5|17911.5|17918.5|17913.5|17914.5|17909.5|4
1713147300000|2024-04-15 02:15:00|17917|17912|17920|17915|17923.5|17918.5|17917|17912|41
1713147600000|2024-04-15 02:20:00|17920.5|17915.5|17922.5|17917.5|17924.5|17919.5|17919.5|17914.5|14
1713147900000|2024-04-15 02:25:00|17923|17918|17923.5|17918.5|17924|17919|17919|17914|4
1713148200000|2024-04-15 02:30:00|17924|17919|17916|17911|17924.5|17919.5|17915.5|17910.5|12
1713148500000|2024-04-15 02:35:00|17916.5|17911.5|17920|17915|17920|17915|17913.5|17908.5|8
1713148800000|2024-04-15 02:40:00|17919.5|17914.5|17925|17920|17926.5|17921.5|17918.5|17913.5|16
1713149100000|2024-04-15 02:45:00|17924|17919|17917.5|17912.5|17924|17919|17917|17912|8
1713149400000|2024-04-15 02:50:00|17918|17913|17918|17913|17920.5|17915.5|17916|17911|9
1713149700000|2024-04-15 02:55:00|17917.5|17912.5|17916.5|17911.5|17917.5|17912.5|17914.5|17909.5|1
1713150000000|2024-04-15 03:00:00|17916|17911|17908|17903|17917|17912|17904|17899|25
1713150300000|2024-04-15 03:05:00|17907.5|17902.5|17909.5|17904.5|17910|17905|17902.5|17897.5|6
1713150600000|2024-04-15 03:10:00|17910|17905|17904|17899|17910.5|17905.5|17904|17899|3
1713150900000|2024-04-15 03:15:00|17903|17898|17902|17897|17905.5|17900.5|17901.5|17896.5|4
1713151200000|2024-04-15 03:20:00|17902.5|17897.5|17907|17902|17909.5|17904.5|17902|17897|6
1713151500000|2024-04-15 03:25:00|17907.5|17902.5|17913.5|17908.5|17914|17909|17907|17902|10
1713151800000|2024-04-15 03:30:00|17912|17907|17920.5|17915.5|17921.5|17916.5|17912|17907|9
1713152100000|2024-04-15 03:35:00|17921.5|17916.5|17925.5|17920.5|17926|17921|17917.5|17912.5|16
1713152400000|2024-04-15 03:40:00|17925|17920|17924.5|17919.5|17927|17922|17924|17919|3
1713152700000|2024-04-15 03:45:00|17923|17918|17923|17918|17924.5|17919.5|17922.5|17917.5|2
1713153000000|2024-04-15 03:50:00|17923.5|17918.5|17921|17916|17924|17919|17921|17916|6
1713153300000|2024-04-15 03:55:00|17921.5|17916.5|17917|17912|17922|17917|17916.5|17911.5|6
1713153600000|2024-04-15 04:00:00|17917.5|17912.5|17922|17917|17922|17917|17917.5|17912.5|0
1713153900000|2024-04-15 04:05:00|17921.5|17916.5|17921.5|17916.5|17922.5|17917.5|17920|17915|4
1713154200000|2024-04-15 04:10:00|17919|17914|17915|17910|17919|17914|17915|17910|9
1713154500000|2024-04-15 04:15:00|17915.5|17910.5|17920|17915|17920|17915|17915|17910|0
1713154800000|2024-04-15 04:20:00|17921.5|17916.5|17920|17915|17923|17918|17919.5|17914.5|16
1713155100000|2024-04-15 04:25:00|17920.5|17915.5|17914.5|17909.5|17920.5|17915.5|17913|17908|25
1713155400000|2024-04-15 04:30:00|17915.5|17910.5|17914|17909|17917|17912|17912.5|17907.5|4
1713155700000|2024-04-15 04:35:00|17914.5|17909.5|17923|17918|17924|17919|17914.5|17909.5|4
1713156000000|2024-04-15 04:40:00|17922.5|17917.5|17928.5|17923.5|17929.5|17924.5|17922.5|17917.5|17
1713156300000|2024-04-15 04:45:00|17928|17923|17929.5|17924.5|17932|17927|17924.5|17919.5|13
1713156600000|2024-04-15 04:50:00|17929|17924|17932.5|17927.5|17935|17930|17929|17924|8
1713156900000|2024-04-15 04:55:00|17933|17928|17934|17929|17935.5|17930.5|17931|17926|8
1713157200000|2024-04-15 05:00:00|17935.5|17930.5|17945|17940|17948.5|17943.5|17935.5|17930.5|56
1713157500000|2024-04-15 05:05:00|17946|17941|17955|17950|17955.5|17950.5|17943.5|17938.5|31
1713157800000|2024-04-15 05:10:00|17955.5|17950.5|17959.5|17954.5|17961|17956|17952.5|17947.5|33
1713158100000|2024-04-15 05:15:00|17959|17954|17958.5|17953.5|17962.5|17957.5|17955|17950|25
1713158400000|2024-04-15 05:20:00|17958|17953|17956|17951|17961|17956|17952|17947|43
1713158700000|2024-04-15 05:25:00|17956.5|17951.5|17960.5|17955.5|17960.5|17955.5|17951|17946|61
1713159000000|2024-04-15 05:30:00|17960|17955|17960.5|17955.5|17960.5|17955.5|17952|17947|49
1713159300000|2024-04-15 05:35:00|17961|17956|17960.5|17955.5|17962|17957|17952|17947|106
1713159600000|2024-04-15 05:40:00|17960|17955|17972|17967|17972.5|17967.5|17954.5|17949.5|91
1713159900000|2024-04-15 05:45:00|17970.5|17965.5|17964.5|17959.5|17970.5|17965.5|17960|17955|50
1713160200000|2024-04-15 05:50:00|17963|17958|17976|17971|17976|17971|17957|17952|78
1713160500000|2024-04-15 05:55:00|17976.5|17971.5|17979.5|17974.5|17999|17994|17973.5|17968.5|216
1713160800000|2024-04-15 06:00:00|17978.4|17975.6|17964.9|17962.1|17987.4|17984.6|17964.9|17962.1|424
1713161100000|2024-04-15 06:05:00|17964.4|17961.6|17962.9|17960.1|17966.9|17964.1|17955.9|17953.1|321
1713161400000|2024-04-15 06:10:00|17961.9|17959.1|17971.4|17968.6|17979.9|17977.1|17959.4|17956.6|276
1713161700000|2024-04-15 06:15:00|17970.4|17967.6|17973.9|17971.1|17984.9|17982.1|17966.4|17963.6|387
1713162000000|2024-04-15 06:20:00|17973.4|17970.6|17983.9|17981.1|17985.4|17982.6|17967.4|17964.6|188
1713162300000|2024-04-15 06:25:00|17983.4|17980.6|17988.4|17985.6|17991.4|17988.6|17981.4|17978.6|172
1713162600000|2024-04-15 06:30:00|17988.9|17986.1|17981.4|17978.6|17995.9|17993.1|17980.4|17977.6|183
1713162900000|2024-04-15 06:35:00|17980.9|17978.1|17985.4|17982.6|17992.4|17989.6|17973.9|17971.1|196
1713163200000|2024-04-15 06:40:00|17985.9|17983.1|17987.4|17984.6|17998.4|17995.6|17980.9|17978.1|182
1713163500000|2024-04-15 06:45:00|17986.9|17984.1|17997.4|17994.6|18002.4|17999.6|17985.4|17982.6|262
1713163800000|2024-04-15 06:50:00|17997.9|17995.1|17998.4|17995.6|18001.9|17999.1|17991.4|17988.6|251
1713164100000|2024-04-15 06:55:00|17997.9|17995.1|17989.4|17986.6|18001.9|17999.1|17985.9|17983.1|468
1713164400000|2024-04-15 07:00:00|17988.7|17987.3|18034.2|18032.8|18047.2|18045.8|17987.7|17986.3|1799
1713164700000|2024-04-15 07:05:00|18033.7|18032.3|18028.7|18027.3|18042.2|18040.8|18023.7|18022.3|971
1713165000000|2024-04-15 07:10:00|18029.2|18027.8|18022.7|18021.3|18030.7|18029.3|18018.2|18016.8|758
1713165300000|2024-04-15 07:15:00|18023.2|18021.8|18030.2|18028.8|18030.7|18029.3|18001.2|17999.8|625
1713165600000|2024-04-15 07:20:00|18029.7|18028.3|18016.7|18015.3|18039.7|18038.3|18013.7|18012.3|586
1713165900000|2024-04-15 07:25:00|18016.2|18014.8|18025.7|18024.3|18032.2|18030.8|18004.7|18003.3|570
1713166200000|2024-04-15 07:30:00|18026.2|18024.8|18020.7|18019.3|18034.7|18033.3|18003.2|18001.8|561
1713166500000|2024-04-15 07:35:00|18021.2|18019.8|18039.2|18037.8|18041.2|18039.8|18012.7|18011.3|388
1713166800000|2024-04-15 07:40:00|18039.7|18038.3|18028.4|18027|18045.1|18043.7|18027.9|18026.5|488
1713167100000|2024-04-15 07:45:00|18028.9|18027.5|18048.9|18047.5|18048.9|18047.5|18017.9|18016.5|497
1713167400000|2024-04-15 07:50:00|18048.4|18047|18059.9|18058.5|18062.9|18061.5|18048.4|18047|539
1713167700000|2024-04-15 07:55:00|18060.4|18059|18060.4|18059|18064.4|18063|18053.4|18052|364
1713168000000|2024-04-15 08:00:00|18059.9|18058.5|18071.4|18070|18071.9|18070.5|18059.4|18058|492
1713168300000|2024-04-15 08:05:00|18070.9|18069.5|18062.9|18061.5|18081.4|18080|18056.4|18055|638
1713168600000|2024-04-15 08:10:00|18060.9|18059.5|18067.4|18066|18072.4|18071|18052.4|18051|448
1713168900000|2024-04-15 08:15:00|18067.9|18066.5|18073.4|18072|18075.4|18074|18065.4|18064|378
1713169200000|2024-04-15 08:20:00|18073.9|18072.5|18075.4|18074|18080.4|18079|18071.9|18070.5|294
1713169500000|2024-04-15 08:25:00|18074.9|18073.5|18072.4|18071|18075.4|18074|18060.9|18059.5|306
1713169800000|2024-04-15 08:30:00|18072.9|18071.5|18085.9|18084.5|18085.9|18084.5|18069.4|18068|343
1713170100000|2024-04-15 08:35:00|18085.4|18084|18090.4|18089|18092.9|18091.5|18084.4|18083|357
1713170400000|2024-04-15 08:40:00|18090.9|18089.5|18087.4|18086|18094.9|18093.5|18087.4|18086|417
1713170700000|2024-04-15 08:45:00|18086.9|18085.5|18080.4|18079|18090.4|18089|18075.9|18074.5|469
1713171000000|2024-04-15 08:50:00|18079.9|18078.5|18079.4|18078|18081.4|18080|18068.9|18067.5|508
1713171300000|2024-04-15 08:55:00|18079.9|18078.5|18070.4|18069|18082.4|18081|18070.4|18069|210
1713171600000|2024-04-15 09:00:00|18070.9|18069.5|18080.4|18079|18088.9|18087.5|18069.9|18068.5|446
1713171900000|2024-04-15 09:05:00|18080.9|18079.5|18084.4|18083|18087.9|18086.5|18077.4|18076|307
1713172200000|2024-04-15 09:10:00|18084.9|18083.5|18061.4|18060|18089.9|18088.5|18057.9|18056.5|468
1713172500000|2024-04-15 09:15:00|18060.9|18059.5|18063.4|18062|18070.4|18069|18058.4|18057|328
1713172800000|2024-04-15 09:20:00|18062.9|18061.5|18055.9|18054.5|18071.4|18070|18051.9|18050.5|330
1713173100000|2024-04-15 09:25:00|18056.4|18055|18078.9|18077.5|18082.4|18081|18056.4|18055|375
1713173400000|2024-04-15 09:30:00|18079.4|18078|18075.4|18074|18081.9|18080.5|18072.4|18071|498
1713173700000|2024-04-15 09:35:00|18074.9|18073.5|18080.4|18079|18084.4|18083|18071.4|18070|430
1713174000000|2024-04-15 09:40:00|18080.9|18079.5|18082.4|18081|18088.4|18087|18073.9|18072.5|201
1713174300000|2024-04-15 09:45:00|18082.9|18081.5|18087.4|18086|18087.9|18086.5|18079.9|18078.5|178
1713174600000|2024-04-15 09:50:00|18086.9|18085.5|18065.9|18064.5|18088.4|18087|18065.9|18064.5|256
1713174900000|2024-04-15 09:55:00|18065.4|18064|18070.4|18069|18075.4|18074|18065.4|18064|184
1713175200000|2024-04-15 10:00:00|18070.9|18069.5|18081.4|18080|18083.9|18082.5|18070.9|18069.5|443
1713175500000|2024-04-15 10:05:00|18080.9|18079.5|18092.9|18091.5|18095.9|18094.5|18080.9|18079.5|384
1713175800000|2024-04-15 10:10:00|18093.4|18092|18088.4|18087|18094.9|18093.5|18085.4|18084|182
1713176100000|2024-04-15 10:15:00|18088.9|18087.5|18080.4|18079|18092.4|18091|18079.9|18078.5|270
1713176400000|2024-04-15 10:20:00|18079.9|18078.5|18070.4|18069|18085.9|18084.5|18069.9|18068.5|413
1713176700000|2024-04-15 10:25:00|18069.9|18068.5|18071.4|18070|18077.4|18076|18064.9|18063.5|317
1713177000000|2024-04-15 10:30:00|18071.9|18070.5|18085.4|18084|18087.4|18086|18071.4|18070|142
1713177300000|2024-04-15 10:35:00|18084.9|18083.5|18088.4|18087|18088.9|18087.5|18075.9|18074.5|193
1713177600000|2024-04-15 10:40:00|18087.9|18086.5|18088.9|18087.5|18089.4|18088|18081.9|18080.5|129
1713177900000|2024-04-15 10:45:00|18088.4|18087|18088.4|18087|18092.9|18091.5|18086.9|18085.5|182
1713178200000|2024-04-15 10:50:00|18088.9|18087.5|18090.4|18089|18094.4|18093|18087.9|18086.5|201
1713178500000|2024-04-15 10:55:00|18090.9|18089.5|18078.4|18077|18090.9|18089.5|18075.4|18074|204
1713178800000|2024-04-15 11:00:00|18080.9|18079.5|18081.4|18080|18092.9|18091.5|18078.4|18077|244
1713179100000|2024-04-15 11:05:00|18081.9|18080.5|18088.9|18087.5|18091.4|18090|18077.9|18076.5|176
1713179400000|2024-04-15 11:10:00|18089.4|18088|18088.4|18087|18095.4|18094|18086.9|18085.5|267
1713179700000|2024-04-15 11:15:00|18087.9|18086.5|18097.4|18096|18100.4|18099|18087.4|18086|355
1713180000000|2024-04-15 11:20:00|18097.9|18096.5|18100.4|18099|18101.4|18100|18094.9|18093.5|137
1713180300000|2024-04-15 11:25:00|18099.9|18098.5|18108.4|18107|18116.4|18115|18099.4|18098|585
1713180600000|2024-04-15 11:30:00|18108.9|18107.5|18100.9|18099.5|18113.9|18112.5|18099.4|18098|370
1713180900000|2024-04-15 11:35:00|18101.4|18100|18109.4|18108|18110.9|18109.5|18100.9|18099.5|98
1713181200000|2024-04-15 11:40:00|18109.9|18108.5|18114.4|18113|18115.4|18114|18107.4|18106|136
1713181500000|2024-04-15 11:45:00|18113.9|18112.5|18110.4|18109|18115.4|18114|18107.9|18106.5|180
1713181800000|2024-04-15 11:50:00|18109.9|18108.5|18106.4|18105|18117.9|18116.5|18105.9|18104.5|167
1713182100000|2024-04-15 11:55:00|18106.9|18105.5|18120.3|18118.9|18120.8|18119.4|18104.6|18103.2|496
1713182400000|2024-04-15 12:00:00|18120.8|18119.4|18106.3|18104.9|18120.8|18119.4|18101.3|18099.9|399
1713182700000|2024-04-15 12:05:00|18106.8|18105.4|18117.8|18116.4|18124.3|18122.9|18105.3|18103.9|333
1713183000000|2024-04-15 12:10:00|18118.3|18116.9|18123.8|18122.4|18125.3|18123.9|18115.3|18113.9|297
1713183300000|2024-04-15 12:15:00|18123.3|18121.9|18137.8|18136.4|18141.3|18139.9|18120.8|18119.4|503
1713183600000|2024-04-15 12:20:00|18137.3|18135.9|18143.8|18142.4|18145.3|18143.9|18135.3|18133.9|340
1713183900000|2024-04-15 12:25:00|18144.3|18142.9|18141.3|18139.9|18150.3|18148.9|18140.3|18138.9|208
1713184200000|2024-04-15 12:30:00|18136.3|18134.9|18172.8|18171.4|18176.3|18174.9|18132.3|18130.9|1222
1713184500000|2024-04-15 12:35:00|18173.3|18171.9|18170.8|18169.4|18194.3|18192.9|18167.8|18166.4|1016
1713184800000|2024-04-15 12:40:00|18170.3|18168.9|18177.3|18175.9|18177.8|18176.4|18168.3|18166.9|695
1713185100000|2024-04-15 12:45:00|18176.8|18175.4|18166.3|18164.9|18182.3|18180.9|18165.3|18163.9|668
1713185400000|2024-04-15 12:50:00|18165.8|18164.4|18170.3|18168.9|18175.3|18173.9|18158.8|18157.4|494
1713185700000|2024-04-15 12:55:00|18168.8|18167.4|18166.8|18165.4|18174.8|18173.4|18162.3|18160.9|359
1713186000000|2024-04-15 13:00:00|18167.3|18165.9|18169.8|18168.4|18184.3|18182.9|18164.3|18162.9|526
1713186300000|2024-04-15 13:05:00|18169.3|18167.9|18160.3|18158.9|18185.3|18183.9|18159.8|18158.4|395
1713186600000|2024-04-15 13:10:00|18159.8|18158.4|18176.3|18174.9|18176.8|18175.4|18156.8|18155.4|382
1713186900000|2024-04-15 13:15:00|18176.8|18175.4|18167.8|18166.4|18179.3|18177.9|18167.8|18166.4|218
1713187200000|2024-04-15 13:20:00|18168.3|18166.9|18163.8|18162.4|18173.8|18172.4|18163.8|18162.4|199
1713187500000|2024-04-15 13:25:00|18164.3|18162.9|18161.3|18159.9|18170.8|18169.4|18159.8|18158.4|293
1713187800000|2024-04-15 13:30:00|18162.3|18160.9|18163.8|18162.4|18176.8|18175.4|18158.3|18156.9|451
1713188100000|2024-04-15 13:35:00|18163.3|18161.9|18186.3|18184.9|18189.3|18187.9|18161.8|18160.4|468
1713188400000|2024-04-15 13:40:00|18186.8|18185.4|18188.3|18186.9|18195.8|18194.4|18178.3|18176.9|375
1713188700000|2024-04-15 13:45:00|18188.8|18187.4|18177.3|18175.9|18189.8|18188.4|18175.8|18174.4|328
1713189000000|2024-04-15 13:50:00|18177.8|18176.4|18174.8|18173.4|18185.8|18184.4|18169.8|18168.4|336
1713189300000|2024-04-15 13:55:00|18175.3|18173.9|18162.8|18161.4|18178.3|18176.9|18160.3|18158.9|265
1713189600000|2024-04-15 14:00:00|18161.8|18160.4|18153.3|18151.9|18170.8|18169.4|18152.3|18150.9|380
1713189900000|2024-04-15 14:05:00|18153.8|18152.4|18095.3|18093.9|18153.8|18152.4|18094.8|18093.4|957
1713190200000|2024-04-15 14:10:00|18095.8|18094.4|18092.2|18090.8|18096.7|18095.3|18060.2|18058.8|1522
1713190500000|2024-04-15 14:15:00|18092.7|18091.3|18113.7|18112.3|18124.2|18122.8|18090.2|18088.8|1070
1713190800000|2024-04-15 14:20:00|18114.2|18112.8|18101.2|18099.8|18114.7|18113.3|18087.2|18085.8|528
1713191100000|2024-04-15 14:25:00|18100.7|18099.3|18086.2|18084.8|18103.2|18101.8|18081.2|18079.8|570
1713191400000|2024-04-15 14:30:00|18085.7|18084.3|18081.7|18080.3|18104.2|18102.8|18080.2|18078.8|477
1713191700000|2024-04-15 14:35:00|18081.2|18079.8|18044.7|18043.3|18086.2|18084.8|18041.7|18040.3|1002
1713192000000|2024-04-15 14:40:00|18044.2|18042.8|18054.2|18052.8|18061.2|18059.8|18043.2|18041.8|839
1713192300000|2024-04-15 14:45:00|18054.7|18053.3|18052.2|18050.8|18062.2|18060.8|18037.7|18036.3|883
1713192600000|2024-04-15 14:50:00|18052.7|18051.3|18038.2|18036.8|18053.2|18051.8|18037.7|18036.3|501
1713192900000|2024-04-15 14:55:00|18038.7|18037.3|18037.2|18035.8|18045.7|18044.3|18032.7|18031.3|502
1713193200000|2024-04-15 15:00:00|18036.2|18034.8|18015.2|18013.8|18037.7|18036.3|18013.2|18011.8|950
1713193500000|2024-04-15 15:05:00|18014.7|18013.3|18000.2|17998.8|18014.7|18013.3|17999.2|17997.8|918
1713193800000|2024-04-15 15:10:00|18001.2|17999.8|18009.7|18008.3|18015.7|18014.3|18000.2|17998.8|1178
1713194100000|2024-04-15 15:15:00|18010.2|18008.8|17993.2|17991.8|18010.7|18009.3|17989.7|17988.3|811
1713194400000|2024-04-15 15:20:00|17992.7|17991.3|17985.7|17984.3|17994.2|17992.8|17972.7|17971.3|1093
1713194700000|2024-04-15 15:25:00|17984.7|17983.3|18000.7|17999.3|18000.7|17999.3|17982.7|17981.3|1106
1713195000000|2024-04-15 15:30:00|18001.4|17998.6|18023.4|18020.6|18024.9|18022.1|18000.4|17997.6|1389
1713195300000|2024-04-15 15:35:00|18023.9|18021.1|18021.9|18019.1|18032.4|18029.6|18014.9|18012.1|1059
1713195600000|2024-04-15 15:40:00|18022.4|18019.6|18008.9|18006.1|18030.4|18027.6|18008.4|18005.6|477
1713195900000|2024-04-15 15:45:00|18009.4|18006.6|18012.9|18010.1|18020.4|18017.6|18008.9|18006.1|270
1713196200000|2024-04-15 15:50:00|18012.4|18009.6|18032.4|18029.6|18032.4|18029.6|18012.4|18009.6|262
1713196500000|2024-04-15 15:55:00|18033.4|18030.6|18030.4|18027.6|18035.9|18033.1|18028.9|18026.1|237
1713196800000|2024-04-15 16:00:00|18029.9|18027.1|18042.9|18040.1|18043.4|18040.6|18026.4|18023.6|263
1713197100000|2024-04-15 16:05:00|18042.4|18039.6|18033.9|18031.1|18042.4|18039.6|18031.4|18028.6|202
1713197400000|2024-04-15 16:10:00|18034.4|18031.6|18033.4|18030.6|18035.4|18032.6|18026.9|18024.1|172
1713197700000|2024-04-15 16:15:00|18032.9|18030.1|18016.9|18014.1|18034.9|18032.1|18016.9|18014.1|131
1713198000000|2024-04-15 16:20:00|18017.4|18014.6|17995.9|17993.1|18021.9|18019.1|17993.4|17990.6|394
1713198300000|2024-04-15 16:25:00|17995.4|17992.6|17990.4|17987.6|17999.4|17996.6|17984.9|17982.1|171
1713198600000|2024-04-15 16:30:00|17989.9|17987.1|17987.9|17985.1|17990.9|17988.1|17980.4|17977.6|186
1713198900000|2024-04-15 16:35:00|17987.4|17984.6|17980.4|17977.6|17988.9|17986.1|17973.9|17971.1|202
1713199200000|2024-04-15 16:40:00|17980.9|17978.1|17976.4|17973.6|17989.9|17987.1|17973.9|17971.1|207
1713199500000|2024-04-15 16:45:00|17975.9|17973.1|17977.9|17975.1|17980.9|17978.1|17972.4|17969.6|138
1713199800000|2024-04-15 16:50:00|17977.4|17974.6|17983.9|17981.1|17986.9|17984.1|17975.4|17972.6|179
1713200100000|2024-04-15 16:55:00|17984.4|17981.6|17992.4|17989.6|17994.9|17992.1|17981.9|17979.1|118
1713200400000|2024-04-15 17:00:00|17992.9|17990.1|17988.4|17985.6|17992.9|17990.1|17976.9|17974.1|156
1713200700000|2024-04-15 17:05:00|17987.9|17985.1|17998.4|17995.6|18000.9|17998.1|17986.9|17984.1|165
1713201000000|2024-04-15 17:10:00|17998.9|17996.1|17979.9|17977.1|17999.4|17996.6|17978.4|17975.6|159
1713201300000|2024-04-15 17:15:00|17979.4|17976.6|17957.9|17955.1|17980.9|17978.1|17957.9|17955.1|332
1713201600000|2024-04-15 17:20:00|17958.4|17955.6|17945.9|17943.1|17958.9|17956.1|17941.4|17938.6|441
1713201900000|2024-04-15 17:25:00|17946.4|17943.6|17925.9|17923.1|17950.9|17948.1|17924.4|17921.6|391
1713202200000|2024-04-15 17:30:00|17926.4|17923.6|17926.9|17924.1|17931.9|17929.1|17906.9|17904.1|545
1713202500000|2024-04-15 17:35:00|17927.4|17924.6|17917.4|17914.6|17940.9|17938.1|17914.9|17912.1|365
1713202800000|2024-04-15 17:40:00|17916.9|17914.1|17916.4|17913.6|17932.9|17930.1|17908.9|17906.1|290
1713203100000|2024-04-15 17:45:00|17916.9|17914.1|17906.4|17903.6|17923.4|17920.6|17902.4|17899.6|227
1713203400000|2024-04-15 17:50:00|17905.9|17903.1|17923.9|17921.1|17926.4|17923.6|17896.4|17893.6|346
1713203700000|2024-04-15 17:55:00|17924.4|17921.6|17933.9|17931.1|17936.9|17934.1|17918.4|17915.6|330
1713204000000|2024-04-15 18:00:00|17933.4|17930.6|17917.9|17915.1|17933.9|17931.1|17909.9|17907.1|311
1713204300000|2024-04-15 18:05:00|17917.4|17914.6|17916.4|17913.6|17925.4|17922.6|17910.4|17907.6|171
1713204600000|2024-04-15 18:10:00|17915.9|17913.1|17909.9|17907.1|17916.9|17914.1|17898.4|17895.6|239
1713204900000|2024-04-15 18:15:00|17908.9|17906.1|17917.9|17915.1|17919.4|17916.6|17902.9|17900.1|175
1713205200000|2024-04-15 18:20:00|17917.4|17914.6|17898.9|17896.1|17923.9|17921.1|17894.9|17892.1|257
1713205500000|2024-04-15 18:25:00|17899.4|17896.6|17902.4|17899.6|17917.4|17914.6|17898.4|17895.6|288
1713205800000|2024-04-15 18:30:00|17901.9|17899.1|17918.9|17916.1|17921.4|17918.6|17898.4|17895.6|262
1713206100000|2024-04-15 18:35:00|17918.4|17915.6|17918.4|17915.6|17926.9|17924.1|17915.4|17912.6|248
1713206400000|2024-04-15 18:40:00|17917.9|17915.1|17917.9|17915.1|17924.9|17922.1|17913.4|17910.6|124
1713206700000|2024-04-15 18:45:00|17918.4|17915.6|17899.9|17897.1|17919.4|17916.6|17898.9|17896.1|199
1713207000000|2024-04-15 18:50:00|17900.4|17897.6|17893.9|17891.1|17903.9|17901.1|17891.9|17889.1|143
1713207300000|2024-04-15 18:55:00|17893.4|17890.6|17913.4|17910.6|17918.4|17915.6|17892.9|17890.1|164
1713207600000|2024-04-15 19:00:00|17912.4|17909.6|17898.4|17895.6|17914.4|17911.6|17897.9|17895.1|277
1713207900000|2024-04-15 19:05:00|17898.9|17896.1|17905.9|17903.1|17906.4|17903.6|17892.9|17890.1|193
1713208200000|2024-04-15 19:10:00|17906.4|17903.6|17899.9|17897.1|17910.9|17908.1|17897.9|17895.1|140
1713208500000|2024-04-15 19:15:00|17900.4|17897.6|17884.4|17881.6|17903.9|17901.1|17882.4|17879.6|255
1713208800000|2024-04-15 19:20:00|17884.9|17882.1|17902.9|17900.1|17910.9|17908.1|17881.4|17878.6|320
1713209100000|2024-04-15 19:25:00|17903.4|17900.6|17887.9|17885.1|17907.4|17904.6|17886.9|17884.1|153
1713209400000|2024-04-15 19:30:00|17888.4|17885.6|17903.4|17900.6|17912.9|17910.1|17888.4|17885.6|290
1713209700000|2024-04-15 19:35:00|17903.9|17901.1|17906.9|17904.1|17911.4|17908.6|17897.9|17895.1|185
1713210000000|2024-04-15 19:40:00|17906.4|17903.6|17890.4|17887.6|17906.9|17904.1|17888.4|17885.6|243
1713210300000|2024-04-15 19:45:00|17890.9|17888.1|17907.9|17905.1|17908.4|17905.6|17887.9|17885.1|321
1713210600000|2024-04-15 19:50:00|17907.4|17904.6|17897.9|17895.1|17907.4|17904.6|17894.9|17892.1|229
1713210900000|2024-04-15 19:55:00|17897.4|17894.6|17893.4|17890.6|17899.9|17897.1|17890.9|17888.1|268
1713211200000|2024-04-15 20:00:00|17894.6|17887.6|17886.5|17879.5|17897.3|17890.3|17877.8|17870.8|15
1713211500000|2024-04-15 20:05:00|17887.4|17880.4|17887.8|17880.8|17889.4|17882.4|17885.2|17878.2|0
1713211800000|2024-04-15 20:10:00|17888.7|17881.7|17885.9|17878.9|17890.4|17883.4|17885|17878|0
1713212100000|2024-04-15 20:15:00|17885.8|17878.8|17885.3|17878.3|17886.7|17879.7|17882.2|17875.2|0
1713212400000|2024-04-15 20:20:00|17884.5|17877.5|17883.3|17876.3|17884.5|17877.5|17881.2|17874.2|0
1713212700000|2024-04-15 20:25:00|17882.8|17875.8|17882.3|17875.3|17885.2|17878.2|17880.5|17873.5|0
1713213000000|2024-04-15 20:30:00|17880.5|17873.5|17880.8|17873.8|17882.3|17875.3|17879.6|17872.6|0
1713213300000|2024-04-15 20:35:00|17879.9|17872.9|17869.2|17862.2|17879.9|17872.9|17869.2|17862.2|0
1713213600000|2024-04-15 20:40:00|17870|17863|17866.6|17859.6|17872.7|17865.7|17863.9|17856.9|0
1713213900000|2024-04-15 20:45:00|17867|17860|17871.9|17864.9|17871.9|17864.9|17867|17860|0
1713214200000|2024-04-15 20:50:00|17872.8|17865.8|17880.9|17873.9|17881.8|17874.8|17872.8|17865.8|0
1713214500000|2024-04-15 20:55:00|17881.8|17874.8|17890.3|17883.3|17895.9|17888.9|17881.3|17874.3|0
1713214800000|2024-04-15 21:00:00|17886.5|17879.5|17885|17878|17887.5|17880.5|17885|17878|0
1713215100000|2024-04-15 21:05:00|17886|17879|17883.5|17876.5|17886.5|17879.5|17882|17875|0
1713215400000|2024-04-15 21:10:00|17882.9|17875.9|17882.2|17875.2|17883.6|17876.6|17882.2|17875.2|0
1713215700000|2024-04-15 21:15:00|17882.4|17875.4|17880.7|17873.7|17883.1|17876.1|17880.7|17873.7|0
1713216000000|2024-04-15 21:20:00|17880.9|17873.9|17882.2|17875.2|17882.3|17875.3|17880|17873|0
1713216300000|2024-04-15 21:25:00|17882.3|17875.3|17881|17874|17882.3|17875.3|17879.3|17872.3|0
1713216600000|2024-04-15 21:30:00|17880.5|17873.5|17879.8|17872.8|17880.7|17873.7|17877.2|17870.2|0
1713216900000|2024-04-15 21:35:00|17880.1|17873.1|17880.3|17873.3|17880.3|17873.3|17879.2|17872.2|0
1713217200000|2024-04-15 21:40:00|17880.2|17873.2|17880.3|17873.3|17880.7|17873.7|17879.6|17872.6|0
1713217500000|2024-04-15 21:45:00|17880.5|17873.5|17880.5|17873.5|17881|17874|17879.6|17872.6|0
1713217800000|2024-04-15 21:50:00|17880.3|17873.3|17882.2|17875.2|17882.2|17875.2|17879.4|17872.4|0
1713218100000|2024-04-15 21:55:00|17881.4|17874.4|17881.7|17874.7|17882.5|17875.5|17879.6|17872.6|0
1713218400000|2024-04-15 22:00:00|17885.3|17878.3|17888.4|17881.4|17902.6|17895.6|17885.3|17878.3|0
1713218700000|2024-04-15 22:05:00|17888.8|17881.8|17891.1|17884.1|17893.7|17886.7|17888.4|17881.4|0
1713219000000|2024-04-15 22:10:00|17891.9|17884.9|17900.8|17893.8|17902.6|17895.6|17890.2|17883.2|0
1713219300000|2024-04-15 22:15:00|17901.7|17894.7|17898.3|17891.3|17901.7|17894.7|17892.8|17885.8|0
1713219600000|2024-04-15 22:20:00|17898.7|17891.7|17899.2|17892.2|17900.1|17893.1|17896.9|17889.9|0
1713219900000|2024-04-15 22:25:00|17900.1|17893.1|17894.7|17887.7|17902.7|17895.7|17893.8|17886.8|0
1713220200000|2024-04-15 22:30:00|17901|17894|17904.6|17897.6|17906.3|17899.3|17900.1|17893.1|0
1713220500000|2024-04-15 22:35:00|17905|17898|17903.7|17896.7|17907.2|17900.2|17902.8|17895.8|0
1713220800000|2024-04-15 22:40:00|17903.2|17896.2|17903.4|17896.4|17903.7|17896.7|17900.1|17893.1|0
1713221100000|2024-04-15 22:45:00|17902.9|17895.9|17903.4|17896.4|17909.6|17902.6|17901.6|17894.6|0
1713221400000|2024-04-15 22:50:00|17903.8|17896.8|17905.2|17898.2|17906.9|17899.9|17903.4|17896.4|0
1713221700000|2024-04-15 22:55:00|17906|17899|17907|17900|17907|17900|17903.4|17896.4|0
1713222000000|2024-04-15 23:00:00|17907.4|17900.4|17897|17890|17907.4|17900.4|17889.1|17882.1|0
1713222300000|2024-04-15 23:05:00|17897.9|17890.9|17900.5|17893.5|17900.6|17893.6|17895.2|17888.2|0
1713222600000|2024-04-15 23:10:00|17900.1|17893.1|17894.7|17887.7|17903.2|17896.2|17894.3|17887.3|0
1713222900000|2024-04-15 23:15:00|17895.2|17888.2|17884.3|17877.3|17896.1|17889.1|17870.2|17863.2|0
1713223200000|2024-04-15 23:20:00|17883.8|17876.8|17889.2|17882.2|17890|17883|17883.4|17876.4|0
1713223500000|2024-04-15 23:25:00|17890.1|17883.1|17892.6|17885.6|17893.1|17886.1|17888.4|17881.4|0
1713223800000|2024-04-15 23:30:00|17893.1|17886.1|17893|17886|17896.5|17889.5|17887.7|17880.7|0
1713224100000|2024-04-15 23:35:00|17892.1|17885.1|17896.5|17889.5|17898.4|17891.4|17892.1|17885.1|0
1713224400000|2024-04-15 23:40:00|17896.9|17889.9|17896.5|17889.5|17900.9|17893.9|17894.7|17887.7|0
1713224700000|2024-04-15 23:45:00|17896.9|17889.9|17902|17895|17902|17895|17895.6|17888.6|0
1713225000000|2024-04-15 23:50:00|17901.1|17894.1|17901.7|17894.7|17902.9|17895.9|17895.3|17888.3|0
1713225300000|2024-04-15 23:55:00|17901.2|17894.2|17898.9|17891.9|17901.7|17894.7|17895.8|17888.8|0
1713225600000|2024-04-16 00:00:00|17899.8|17892.8|17900.5|17893.5|17904.1|17897.1|17886.1|17879.1|0
1713225900000|2024-04-16 00:05:00|17901.4|17894.4|17899.6|17892.6|17903.2|17896.2|17898.7|17891.7|0
1713226200000|2024-04-16 00:10:00|17900.1|17893.1|17899.4|17892.4|17902.7|17895.7|17894.1|17887.1|0
1713226500000|2024-04-16 00:15:00|17889.6|17882.6|17881.4|17876.4|17893.9|17888.9|17876.4|17871.4|73
1713226800000|2024-04-16 00:20:00|17882.4|17877.4|17873.9|17868.9|17883.9|17878.9|17865.4|17860.4|28
1713227100000|2024-04-16 00:25:00|17873.4|17868.4|17879.9|17874.9|17880.4|17875.4|17873.4|17868.4|17
1713227400000|2024-04-16 00:30:00|17879.4|17874.4|17870.4|17865.4|17880.9|17875.9|17870.4|17865.4|9
1713227700000|2024-04-16 00:35:00|17870.9|17865.9|17863.9|17858.9|17874.4|17869.4|17863.9|17858.9|11
1713228000000|2024-04-16 00:40:00|17863.4|17858.4|17872.9|17867.9|17873.4|17868.4|17863.4|17858.4|3
1713228300000|2024-04-16 00:45:00|17873.4|17868.4|17868.4|17863.4|17873.9|17868.9|17868.4|17863.4|8
1713228600000|2024-04-16 00:50:00|17867.9|17862.9|17856.9|17851.9|17867.9|17862.9|17854.9|17849.9|28
1713228900000|2024-04-16 00:55:00|17856.4|17851.4|17856.4|17851.4|17857.9|17852.9|17850.9|17845.9|18
1713229200000|2024-04-16 01:00:00|17856.9|17851.9|17856.4|17851.4|17860.4|17855.4|17855.9|17850.9|9
1713229500000|2024-04-16 01:05:00|17855.9|17850.9|17851.4|17846.4|17858.4|17853.4|17845.4|17840.4|30
1713229800000|2024-04-16 01:10:00|17851.9|17846.9|17843.4|17838.4|17852.4|17847.4|17837.9|17832.9|86
1713230100000|2024-04-16 01:15:00|17843.9|17838.9|17839.9|17834.9|17844.4|17839.4|17837.9|17832.9|14
1713230400000|2024-04-16 01:20:00|17840.9|17835.9|17844.4|17839.4|17846.4|17841.4|17839.9|17834.9|3
1713230700000|2024-04-16 01:25:00|17843.9|17838.9|17841.4|17836.4|17845.4|17840.4|17838.9|17833.9|15
1713231000000|2024-04-16 01:30:00|17841.9|17836.9|17841.4|17836.4|17844.4|17839.4|17839.9|17834.9|6
1713231300000|2024-04-16 01:35:00|17840.9|17835.9|17839.9|17834.9|17840.9|17835.9|17838.4|17833.4|7
1713231600000|2024-04-16 01:40:00|17840.4|17835.4|17833.4|17828.4|17840.4|17835.4|17822.9|17817.9|129
1713231900000|2024-04-16 01:45:00|17834.4|17829.4|17838.4|17833.4|17842.9|17837.9|17834.4|17829.4|20
1713232200000|2024-04-16 01:50:00|17838.9|17833.9|17829.9|17824.9|17840.9|17835.9|17828.9|17823.9|12
1713232500000|2024-04-16 01:55:00|17830.4|17825.4|17831.4|17826.4|17832.9|17827.9|17828.4|17823.4|4
1713232800000|2024-04-16 02:00:00|17833.4|17828.4|17827.9|17822.9|17836.4|17831.4|17826.9|17821.9|14
1713233100000|2024-04-16 02:05:00|17827.4|17822.4|17821.4|17816.4|17828.4|17823.4|17818.9|17813.9|14
1713233400000|2024-04-16 02:10:00|17820.9|17815.9|17811.9|17806.9|17820.9|17815.9|17811.4|17806.4|12
1713233700000|2024-04-16 02:15:00|17812.4|17807.4|17814.4|17809.4|17818.9|17813.9|17811.4|17806.4|8
1713234000000|2024-04-16 02:20:00|17814.9|17809.9|17820.9|17815.9|17821.9|17816.9|17814.9|17809.9|10
1713234300000|2024-04-16 02:25:00|17821.4|17816.4|17789.4|17784.4|17821.4|17816.4|17789.4|17784.4|52
1713234600000|2024-04-16 02:30:00|17788.9|17783.9|17795.9|17790.9|17795.9|17790.9|17786.9|17781.9|11
1713234900000|2024-04-16 02:35:00|17795.4|17790.4|17777.4|17772.4|17795.9|17790.9|17772.4|17767.4|30
1713235200000|2024-04-16 02:40:00|17777.9|17772.9|17789.4|17784.4|17794.4|17789.4|17776.4|17771.4|10
1713235500000|2024-04-16 02:45:00|17789.9|17784.9|17791.4|17786.4|17791.9|17786.9|17788.9|17783.9|5
1713235800000|2024-04-16 02:50:00|17791.9|17786.9|17796.9|17791.9|17798.4|17793.4|17791.4|17786.4|3
1713236100000|2024-04-16 02:55:00|17796.4|17791.4|17798.9|17793.9|17798.9|17793.9|17796.4|17791.4|0
1713236400000|2024-04-16 03:00:00|17799.4|17794.4|17791.4|17786.4|17800.4|17795.4|17791.4|17786.4|10
1713236700000|2024-04-16 03:05:00|17789.9|17784.9|17790.4|17785.4|17790.9|17785.9|17785.9|17780.9|11
1713237000000|2024-04-16 03:10:00|17789.9|17784.9|17781.9|17776.9|17791.4|17786.4|17779.4|17774.4|28
1713237300000|2024-04-16 03:15:00|17781.4|17776.4|17784.9|17779.9|17786.9|17781.9|17780.9|17775.9|6
1713237600000|2024-04-16 03:20:00|17785.4|17780.4|17787.4|17782.4|17789.9|17784.9|17782.9|17777.9|6
1713237900000|2024-04-16 03:25:00|17786.9|17781.9|17783.4|17778.4|17786.9|17781.9|17777.9|17772.9|29
1713238200000|2024-04-16 03:30:00|17783.9|17778.9|17773.9|17768.9|17783.9|17778.9|17770.9|17765.9|9
1713238500000|2024-04-16 03:35:00|17774.4|17769.4|17780.4|17775.4|17782.4|17777.4|17774.4|17769.4|16
1713238800000|2024-04-16 03:40:00|17779.9|17774.9|17773.4|17768.4|17781.4|17776.4|17769.9|17764.9|19
1713239100000|2024-04-16 03:45:00|17772.4|17767.4|17791.9|17786.9|17791.9|17786.9|17772.4|17767.4|8
1713239400000|2024-04-16 03:50:00|17791.4|17786.4|17786.4|17781.4|17793.4|17788.4|17784.4|17779.4|17
1713239700000|2024-04-16 03:55:00|17786.9|17781.9|17794.4|17789.4|17794.4|17789.4|17786.4|17781.4|5
1713240000000|2024-04-16 04:00:00|17793.9|17788.9|17793.4|17788.4|17796.9|17791.9|17791.4|17786.4|9
1713240300000|2024-04-16 04:05:00|17793.9|17788.9|17793.4|17788.4|17796.4|17791.4|17790.4|17785.4|11
1713240600000|2024-04-16 04:10:00|17793.9|17788.9|17792.9|17787.9|17795.4|17790.4|17792.9|17787.9|3
1713240900000|2024-04-16 04:15:00|17792.4|17787.4|17791.9|17786.9|17793.4|17788.4|17784.4|17779.4|23
1713241200000|2024-04-16 04:20:00|17791.4|17786.4|17790.9|17785.9|17792.4|17787.4|17788.4|17783.4|6
1713241500000|2024-04-16 04:25:00|17790.4|17785.4|17791.9|17786.9|17792.9|17787.9|17789.4|17784.4|8
1713241800000|2024-04-16 04:30:00|17791.4|17786.4|17771.4|17766.4|17791.4|17786.4|17767.9|17762.9|21
1713242100000|2024-04-16 04:35:00|17771.9|17766.9|17788.4|17783.4|17790.9|17785.9|17771.9|17766.9|9
1713242400000|2024-04-16 04:40:00|17787.9|17782.9|17779.9|17774.9|17789.9|17784.9|17775.9|17770.9|35
1713242700000|2024-04-16 04:45:00|17779.4|17774.4|17786.4|17781.4|17788.9|17783.9|17778.9|17773.9|2
1713243000000|2024-04-16 04:50:00|17786.9|17781.9|17792.4|17787.4|17795.9|17790.9|17786.9|17781.9|29
1713243300000|2024-04-16 04:55:00|17792.9|17787.9|17793.9|17788.9|17799.4|17794.4|17792.9|17787.9|17
1713243600000|2024-04-16 05:00:00|17791.4|17786.4|17801.4|17796.4|17801.4|17796.4|17788.9|17783.9|21
1713243900000|2024-04-16 05:05:00|17800.9|17795.9|17813.4|17808.4|17814.4|17809.4|17800.9|17795.9|29
1713244200000|2024-04-16 05:10:00|17813.9|17808.9|17823.4|17818.4|17823.4|17818.4|17811.9|17806.9|49
1713244500000|2024-04-16 05:15:00|17821.9|17816.9|17819.4|17814.4|17822.4|17817.4|17813.4|17808.4|15
1713244800000|2024-04-16 05:20:00|17819.9|17814.9|17822.9|17817.9|17823.9|17818.9|17814.9|17809.9|8
1713245100000|2024-04-16 05:25:00|17823.4|17818.4|17828.9|17823.9|17835.9|17830.9|17822.4|17817.4|59
1713245400000|2024-04-16 05:30:00|17827.9|17822.9|17824.9|17819.9|17836.9|17831.9|17822.9|17817.9|55
1713245700000|2024-04-16 05:35:00|17825.4|17820.4|17829.9|17824.9|17830.9|17825.9|17821.9|17816.9|41
1713246000000|2024-04-16 05:40:00|17830.4|17825.4|17823.4|17818.4|17834.4|17829.4|17821.9|17816.9|33
1713246300000|2024-04-16 05:45:00|17824.4|17819.4|17823.9|17818.9|17831.9|17826.9|17823.4|17818.4|116
1713246600000|2024-04-16 05:50:00|17824.4|17819.4|17832.4|17827.4|17836.4|17831.4|17824.4|17819.4|39
1713246900000|2024-04-16 05:55:00|17832.9|17827.9|17827.4|17822.4|17838.9|17833.9|17826.4|17821.4|102
1713247200000|2024-04-16 06:00:00|17826.9|17821.9|17811.3|17808.5|17831.8|17829|17804.3|17801.5|475
1713247500000|2024-04-16 06:05:00|17810.8|17808|17813.8|17811|17816.8|17814|17804.3|17801.5|471
1713247800000|2024-04-16 06:10:00|17814.3|17811.5|17792.8|17790|17815.3|17812.5|17782.8|17780|537
1713248100000|2024-04-16 06:15:00|17792.3|17789.5|17789.8|17787|17794.3|17791.5|17784.3|17781.5|159
1713248400000|2024-04-16 06:20:00|17790.3|17787.5|17775.8|17773|17790.8|17788|17769.8|17767|300
1713248700000|2024-04-16 06:25:00|17775.3|17772.5|17779.8|17777|17780.3|17777.5|17770.8|17768|188
1713249000000|2024-04-16 06:30:00|17779.3|17776.5|17791.8|17789|17792.3|17789.5|17766.8|17764|412
1713249300000|2024-04-16 06:35:00|17792.3|17789.5|17794.8|17792|17795.8|17793|17770.8|17768|390
1713249600000|2024-04-16 06:40:00|17796.8|17794|17795.3|17792.5|17800.8|17798|17788.8|17786|170
1713249900000|2024-04-16 06:45:00|17794.8|17792|17795.8|17793|17804.8|17802|17790.8|17788|281
1713250200000|2024-04-16 06:50:00|17796.3|17793.5|17794.8|17792|17804.8|17802|17793.8|17791|231
1713250500000|2024-04-16 06:55:00|17795.8|17793|17803.8|17801|17803.8|17801|17785.8|17783|358
1713250800000|2024-04-16 07:00:00|17803.1|17801.7|17767.1|17765.7|17803.1|17801.7|17742.1|17740.7|2666
1713251100000|2024-04-16 07:05:00|17765.6|17764.2|17771.1|17769.7|17794.6|17793.2|17756.6|17755.2|1369
1713251400000|2024-04-16 07:10:00|17770.6|17769.2|17779.1|17777.7|17783.6|17782.2|17753.1|17751.7|823
1713251700000|2024-04-16 07:15:00|17779.6|17778.2|17790.1|17788.7|17791.1|17789.7|17758.1|17756.7|954
1713252000000|2024-04-16 07:20:00|17789.6|17788.2|17790.1|17788.7|17807.6|17806.2|17784.1|17782.7|1063
1713252300000|2024-04-16 07:25:00|17790.6|17789.2|17791.1|17789.7|17793.1|17791.7|17766.6|17765.2|731
1713252600000|2024-04-16 07:30:00|17792.1|17790.7|17772.1|17770.7|17792.1|17790.7|17761.1|17759.7|792
1713252900000|2024-04-16 07:35:00|17771.6|17770.2|17779.1|17777.7|17784.1|17782.7|17757.6|17756.2|1166
1713253200000|2024-04-16 07:40:00|17777.1|17775.7|17768.7|17767.3|17787.8|17786.4|17766.1|17764.7|647
1713253500000|2024-04-16 07:45:00|17769.2|17767.8|17759.6|17758.2|17771.2|17769.8|17755.6|17754.2|590
1713253800000|2024-04-16 07:50:00|17760.1|17758.7|17767.9|17766.5|17769.9|17768.5|17746.4|17745|580
1713254100000|2024-04-16 07:55:00|17769.4|17768|17791.7|17790.3|17797.7|17796.3|17769.4|17768|606
1713254400000|2024-04-16 08:00:00|17792.2|17790.8|17797.2|17795.8|17799.7|17798.3|17781.2|17779.8|736
1713254700000|2024-04-16 08:05:00|17796.7|17795.3|17781.2|17779.8|17796.7|17795.3|17765.7|17764.3|494
1713255000000|2024-04-16 08:10:00|17781.7|17780.3|17787.2|17785.8|17793.2|17791.8|17774.2|17772.8|446
1713255300000|2024-04-16 08:15:00|17786.7|17785.3|17766.2|17764.8|17786.7|17785.3|17765.7|17764.3|435
1713255600000|2024-04-16 08:20:00|17764.7|17763.3|17757.2|17755.8|17768.2|17766.8|17754.7|17753.3|373
1713255900000|2024-04-16 08:25:00|17756.7|17755.3|17766.2|17764.8|17774.7|17773.3|17755.7|17754.3|338
1713256200000|2024-04-16 08:30:00|17765.7|17764.3|17768.7|17767.3|17770.2|17768.8|17754.2|17752.8|331
1713256500000|2024-04-16 08:35:00|17769.2|17767.8|17782.2|17780.8|17789.2|17787.8|17768.7|17767.3|672
1713256800000|2024-04-16 08:40:00|17782.7|17781.3|17760.7|17759.3|17785.7|17784.3|17760.7|17759.3|470
1713257100000|2024-04-16 08:45:00|17760.2|17758.8|17764.2|17762.8|17773.2|17771.8|17756.7|17755.3|365
1713257400000|2024-04-16 08:50:00|17764.7|17763.3|17772.2|17770.8|17773.2|17771.8|17759.2|17757.8|296
1713257700000|2024-04-16 08:55:00|17771.7|17770.3|17773.2|17771.8|17787.2|17785.8|17766.2|17764.8|401
1713258000000|2024-04-16 09:00:00|17772.7|17771.3|17791.2|17789.8|17791.7|17790.3|17763.2|17761.8|535
1713258300000|2024-04-16 09:05:00|17790.7|17789.3|17784.2|17782.8|17797.2|17795.8|17783.2|17781.8|384
1713258600000|2024-04-16 09:10:00|17784.7|17783.3|17768.2|17766.8|17787.2|17785.8|17767.2|17765.8|452
1713258900000|2024-04-16 09:15:00|17768.7|17767.3|17766.7|17765.3|17774.7|17773.3|17763.2|17761.8|596
1713259200000|2024-04-16 09:20:00|17767.2|17765.8|17757.7|17756.3|17777.7|17776.3|17754.7|17753.3|519
1713259500000|2024-04-16 09:25:00|17758.2|17756.8|17779.2|17777.8|17791.2|17789.8|17758.2|17756.8|677
1713259800000|2024-04-16 09:30:00|17778.7|17777.3|17755.7|17754.3|17787.2|17785.8|17754.2|17752.8|359
1713260100000|2024-04-16 09:35:00|17755.2|17753.8|17768.7|17767.3|17768.7|17767.3|17755.2|17753.8|427
1713260400000|2024-04-16 09:40:00|17770.2|17768.8|17769.2|17767.8|17772.2|17770.8|17760.2|17758.8|310
1713260700000|2024-04-16 09:45:00|17768.7|17767.3|17771.2|17769.8|17783.2|17781.8|17767.7|17766.3|222
1713261000000|2024-04-16 09:50:00|17770.7|17769.3|17762.2|17760.8|17774.2|17772.8|17751.2|17749.8|384
1713261300000|2024-04-16 09:55:00|17761.7|17760.3|17769.2|17767.8|17773.7|17772.3|17759.2|17757.8|358
1713261600000|2024-04-16 10:00:00|17768.7|17767.3|17767.2|17765.8|17772.2|17770.8|17760.2|17758.8|348
1713261900000|2024-04-16 10:05:00|17766.7|17765.3|17752.2|17750.8|17773.2|17771.8|17751.7|17750.3|337
1713262200000|2024-04-16 10:10:00|17752.7|17751.3|17774.2|17772.8|17779.2|17777.8|17752.2|17750.8|325
1713262500000|2024-04-16 10:15:00|17774.7|17773.3|17772.2|17770.8|17782.2|17780.8|17769.2|17767.8|238
1713262800000|2024-04-16 10:20:00|17771.7|17770.3|17757.2|17755.8|17771.7|17770.3|17753.2|17751.8|403
1713263100000|2024-04-16 10:25:00|17756.7|17755.3|17764.2|17762.8|17768.2|17766.8|17752.2|17750.8|349
1713263400000|2024-04-16 10:30:00|17763.7|17762.3|17777.2|17775.8|17780.7|17779.3|17753.2|17751.8|272
1713263700000|2024-04-16 10:35:00|17776.7|17775.3|17773.2|17771.8|17783.7|17782.3|17772.2|17770.8|303
1713264000000|2024-04-16 10:40:00|17773.7|17772.3|17776.2|17774.8|17779.2|17777.8|17769.2|17767.8|194
1713264300000|2024-04-16 10:45:00|17775.7|17774.3|17787.2|17785.8|17787.7|17786.3|17775.7|17774.3|215
1713264600000|2024-04-16 10:50:00|17786.2|17784.8|17777.2|17775.8|17789.7|17788.3|17776.2|17774.8|309
1713264900000|2024-04-16 10:55:00|17776.7|17775.3|17777.2|17775.8|17781.2|17779.8|17770.2|17768.8|204
1713265200000|2024-04-16 11:00:00|17776.2|17774.8|17791.7|17790.3|17792.7|17791.3|17773.2|17771.8|278
1713265500000|2024-04-16 11:05:00|17791.2|17789.8|17789.2|17787.8|17797.7|17796.3|17786.2|17784.8|360
1713265800000|2024-04-16 11:10:00|17789.7|17788.3|17802.2|17800.8|17802.2|17800.8|17788.7|17787.3|334
1713266100000|2024-04-16 11:15:00|17801.7|17800.3|17816.7|17815.3|17818.7|17817.3|17801.7|17800.3|458
1713266400000|2024-04-16 11:20:00|17816.2|17814.8|17825.2|17823.8|17825.7|17824.3|17809.2|17807.8|437
1713266700000|2024-04-16 11:25:00|17825.7|17824.3|17831.2|17829.8|17839.2|17837.8|17825.2|17823.8|531
1713267000000|2024-04-16 11:30:00|17831.7|17830.3|17841.2|17839.8|17851.7|17850.3|17830.7|17829.3|935
1713267300000|2024-04-16 11:35:00|17841.7|17840.3|17852.2|17850.8|17855.7|17854.3|17835.2|17833.8|473
1713267600000|2024-04-16 11:40:00|17851.5|17850.1|17838.5|17837.1|17851.5|17850.1|17837|17835.6|644
1713267900000|2024-04-16 11:45:00|17838|17836.6|17862|17860.6|17863.5|17862.1|17837|17835.6|372
1713268200000|2024-04-16 11:50:00|17861.5|17860.1|17864|17862.6|17866|17864.6|17856.5|17855.1|319
1713268500000|2024-04-16 11:55:00|17864.5|17863.1|17863.5|17862.1|17868|17866.6|17860.5|17859.1|211
1713268800000|2024-04-16 12:00:00|17862.5|17861.1|17851.5|17850.1|17864.5|17863.1|17851.5|17850.1|590
1713269100000|2024-04-16 12:05:00|17851|17849.6|17848.5|17847.1|17859.5|17858.1|17840.5|17839.1|599
1713269400000|2024-04-16 12:10:00|17849|17847.6|17848.5|17847.1|17863|17861.6|17848.5|17847.1|303
1713269700000|2024-04-16 12:15:00|17849|17847.6|17852.5|17851.1|17856|17854.6|17846.5|17845.1|199
1713270000000|2024-04-16 12:20:00|17852|17850.6|17825|17823.6|17853.5|17852.1|17825|17823.6|495
1713270300000|2024-04-16 12:25:00|17824.5|17823.1|17817.5|17816.1|17827|17825.6|17817.5|17816.1|532
1713270600000|2024-04-16 12:30:00|17816|17814.6|17842.5|17841.1|17846.5|17845.1|17807.5|17806.1|879
1713270900000|2024-04-16 12:35:00|17843|17841.6|17858|17856.6|17858|17856.6|17840|17838.6|282
1713271200000|2024-04-16 12:40:00|17857.5|17856.1|17863.5|17862.1|17865|17863.6|17851|17849.6|317
1713271500000|2024-04-16 12:45:00|17863|17861.6|17867.5|17866.1|17872|17870.6|17862|17860.6|528
1713271800000|2024-04-16 12:50:00|17868|17866.6|17850.5|17849.1|17871|17869.6|17850|17848.6|360
1713272100000|2024-04-16 12:55:00|17850|17848.6|17843.5|17842.1|17859|17857.6|17837|17835.6|392
1713272400000|2024-04-16 13:00:00|17846.5|17845.1|17831.5|17830.1|17848.5|17847.1|17826|17824.6|418
1713272700000|2024-04-16 13:05:00|17832|17830.6|17844.5|17843.1|17846.5|17845.1|17828.5|17827.1|286
1713273000000|2024-04-16 13:10:00|17845|17843.6|17831.5|17830.1|17845.5|17844.1|17830|17828.6|159
1713273300000|2024-04-16 13:15:00|17831|17829.6|17816.5|17815.1|17832.5|17831.1|17815|17813.6|312
1713273600000|2024-04-16 13:20:00|17816|17814.6|17818.5|17817.1|17823.5|17822.1|17806|17804.6|408
1713273900000|2024-04-16 13:25:00|17818|17816.6|17807|17805.6|17821|17819.6|17805|17803.6|242
1713274200000|2024-04-16 13:30:00|17806|17804.6|17801|17799.6|17810.5|17809.1|17793.5|17792.1|517
1713274500000|2024-04-16 13:35:00|17800.5|17799.1|17765.5|17764.1|17801.5|17800.1|17762.5|17761.1|658
1713274800000|2024-04-16 13:40:00|17766|17764.6|17735.5|17734.1|17767|17765.6|17731|17729.6|943
1713275100000|2024-04-16 13:45:00|17735|17733.6|17725.5|17724.1|17743.5|17742.1|17712|17710.6|1044
1713275400000|2024-04-16 13:50:00|17726|17724.6|17741.5|17740.1|17744|17742.6|17720|17718.6|1060
1713275700000|2024-04-16 13:55:00|17741|17739.6|17759.5|17758.1|17767.5|17766.1|17733.5|17732.1|1149
1713276000000|2024-04-16 14:00:00|17760|17758.6|17751.5|17750.1|17762.5|17761.1|17736.5|17735.1|722
1713276300000|2024-04-16 14:05:00|17752|17750.6|17774|17772.6|17778|17776.6|17738|17736.6|573
1713276600000|2024-04-16 14:10:00|17773.5|17772.1|17782.5|17781.1|17783.5|17782.1|17760.5|17759.1|579
1713276900000|2024-04-16 14:15:00|17782|17780.6|17768.5|17767.1|17796.5|17795.1|17767|17765.6|487
1713277200000|2024-04-16 14:20:00|17769|17767.6|17757.5|17756.1|17784|17782.6|17752.5|17751.1|628
1713277500000|2024-04-16 14:25:00|17757|17755.6|17735.5|17734.1|17763|17761.6|17735|17733.6|633
1713277800000|2024-04-16 14:30:00|17735|17733.6|17748|17746.6|17751.5|17750.1|17733|17731.6|560
1713278100000|2024-04-16 14:35:00|17747.5|17746.1|17744|17742.6|17752.5|17751.1|17731.5|17730.1|431
1713278400000|2024-04-16 14:40:00|17743.5|17742.1|17746.5|17745.1|17750.5|17749.1|17724.5|17723.1|647
1713278700000|2024-04-16 14:45:00|17746|17744.6|17737|17735.6|17750.5|17749.1|17735|17733.6|729
1713279000000|2024-04-16 14:50:00|17737.5|17736.1|17737|17735.6|17742|17740.6|17720|17718.6|408
1713279300000|2024-04-16 14:55:00|17737.5|17736.1|17727.5|17726.1|17743|17741.6|17725.5|17724.1|443
1713279600000|2024-04-16 15:00:00|17728|17726.6|17746.5|17745.1|17748|17746.6|17722|17720.6|626
1713279900000|2024-04-16 15:05:00|17746|17744.6|17741.5|17740.1|17751.5|17750.1|17735|17733.6|484
1713280200000|2024-04-16 15:10:00|17741|17739.6|17741|17739.6|17745|17743.6|17733|17731.6|443
1713280500000|2024-04-16 15:15:00|17740.5|17739.1|17749|17747.6|17760|17758.6|17740|17738.6|604
1713280800000|2024-04-16 15:20:00|17748.5|17747.1|17751|17749.6|17753.5|17752.1|17740|17738.6|509
1713281100000|2024-04-16 15:25:00|17750.5|17749.1|17743.5|17742.1|17757|17755.6|17739|17737.6|1342
1713281400000|2024-04-16 15:30:00|17744.2|17741.4|17759.2|17756.4|17759.2|17756.4|17736.7|17733.9|1451
1713281700000|2024-04-16 15:35:00|17758.7|17755.9|17757.7|17754.9|17764.7|17761.9|17755.7|17752.9|814
1713282000000|2024-04-16 15:40:00|17757.2|17754.4|17784.2|17781.4|17784.2|17781.4|17755.7|17752.9|688
1713282300000|2024-04-16 15:45:00|17783.7|17780.9|17788.7|17785.9|17799.7|17796.9|17765.2|17762.4|1078
1713282600000|2024-04-16 15:50:00|17788.2|17785.4|17802.2|17799.4|17802.7|17799.9|17785.7|17782.9|411
1713282900000|2024-04-16 15:55:00|17801.7|17798.9|17782.2|17779.4|17802.2|17799.4|17780.2|17777.4|328
1713283200000|2024-04-16 16:00:00|17781.7|17778.9|17767.7|17764.9|17782.2|17779.4|17761.7|17758.9|510
1713283500000|2024-04-16 16:05:00|17767.2|17764.4|17777.7|17774.9|17780.2|17777.4|17765.2|17762.4|214
1713283800000|2024-04-16 16:10:00|17777.2|17774.4|17777.2|17774.4|17782.2|17779.4|17770.7|17767.9|125
1713284100000|2024-04-16 16:15:00|17776.7|17773.9|17780.7|17777.9|17783.7|17780.9|17774.7|17771.9|161
1713284400000|2024-04-16 16:20:00|17781.2|17778.4|17787.2|17784.4|17789.7|17786.9|17776.2|17773.4|162
1713284700000|2024-04-16 16:25:00|17786.7|17783.9|17785.7|17782.9|17794.7|17791.9|17783.2|17780.4|186
1713285000000|2024-04-16 16:30:00|17786.2|17783.4|17779.2|17776.4|17793.2|17790.4|17778.7|17775.9|164
1713285300000|2024-04-16 16:35:00|17778.7|17775.9|17775.2|17772.4|17781.7|17778.9|17771.2|17768.4|206
1713285600000|2024-04-16 16:40:00|17775.7|17772.9|17772.2|17769.4|17783.2|17780.4|17769.7|17766.9|154
1713285900000|2024-04-16 16:45:00|17772.7|17769.9|17789.2|17786.4|17789.7|17786.9|17771.2|17768.4|145
1713286200000|2024-04-16 16:50:00|17788.2|17785.4|17780.7|17777.9|17791.2|17788.4|17780.7|17777.9|106
1713286500000|2024-04-16 16:55:00|17781.2|17778.4|17790.2|17787.4|17794.2|17791.4|17778.7|17775.9|178
1713286800000|2024-04-16 17:00:00|17790.7|17787.9|17776.7|17773.9|17792.2|17789.4|17775.7|17772.9|108
1713287100000|2024-04-16 17:05:00|17776.2|17773.4|17788.7|17785.9|17794.7|17791.9|17773.7|17770.9|181
1713287400000|2024-04-16 17:10:00|17789.2|17786.4|17791.7|17788.9|17796.2|17793.4|17777.2|17774.4|155
1713287700000|2024-04-16 17:15:00|17791.2|17788.4|17790.2|17787.4|17794.7|17791.9|17782.2|17779.4|107
1713288000000|2024-04-16 17:20:00|17790.7|17787.9|17794.2|17791.4|17795.2|17792.4|17787.7|17784.9|91
1713288300000|2024-04-16 17:25:00|17793.7|17790.9|17777.7|17774.9|17798.7|17795.9|17774.2|17771.4|228
1713288600000|2024-04-16 17:30:00|17777.2|17774.4|17766.7|17763.9|17779.7|17776.9|17726.2|17723.4|897
1713288900000|2024-04-16 17:35:00|17767.2|17764.4|17776.2|17773.4|17788.2|17785.4|17763.2|17760.4|354
1713289200000|2024-04-16 17:40:00|17776.7|17773.9|17780.7|17777.9|17796.2|17793.4|17776.7|17773.9|264
1713289500000|2024-04-16 17:45:00|17781.2|17778.4|17762.2|17759.4|17786.2|17783.4|17761.2|17758.4|264
1713289800000|2024-04-16 17:50:00|17761.7|17758.9|17772.2|17769.4|17777.2|17774.4|17748.7|17745.9|349
1713290100000|2024-04-16 17:55:00|17771.7|17768.9|17774.7|17771.9|17779.2|17776.4|17768.2|17765.4|75
1713290400000|2024-04-16 18:00:00|17775.2|17772.4|17784.7|17781.9|17785.7|17782.9|17769.2|17766.4|101
1713290700000|2024-04-16 18:05:00|17785.2|17782.4|17827.2|17824.4|17828.7|17825.9|17782.7|17779.9|361
1713291000000|2024-04-16 18:10:00|17826.7|17823.9|17794.7|17791.9|17832.7|17829.9|17794.2|17791.4|264
1713291300000|2024-04-16 18:15:00|17794.2|17791.4|17770.2|17767.4|17797.2|17794.4|17768.2|17765.4|295
1713291600000|2024-04-16 18:20:00|17770.7|17767.9|17761.2|17758.4|17774.7|17771.9|17746.2|17743.4|254
1713291900000|2024-04-16 18:25:00|17760.7|17757.9|17763.2|17760.4|17781.2|17778.4|17757.2|17754.4|191
1713292200000|2024-04-16 18:30:00|17762.7|17759.9|17788.2|17785.4|17790.2|17787.4|17762.2|17759.4|162
1713292500000|2024-04-16 18:35:00|17788.7|17785.9|17789.2|17786.4|17797.2|17794.4|17776.2|17773.4|159
1713292800000|2024-04-16 18:40:00|17788.7|17785.9|17791.2|17788.4|17795.2|17792.4|17779.7|17776.9|154
1713293100000|2024-04-16 18:45:00|17790.7|17787.9|17790.7|17787.9|17796.2|17793.4|17780.2|17777.4|92
1713293400000|2024-04-16 18:50:00|17791.2|17788.4|17801.2|17798.4|17807.7|17804.9|17789.2|17786.4|233
1713293700000|2024-04-16 18:55:00|17801.7|17798.9|17805.2|17802.4|17806.2|17803.4|17797.2|17794.4|97
1713294000000|2024-04-16 19:00:00|17804.7|17801.9|17792.2|17789.4|17806.2|17803.4|17790.2|17787.4|141
1713294300000|2024-04-16 19:05:00|17791.7|17788.9|17796.7|17793.9|17801.2|17798.4|17787.2|17784.4|81
1713294600000|2024-04-16 19:10:00|17796.2|17793.4|17792.2|17789.4|17800.2|17797.4|17790.7|17787.9|127
1713294900000|2024-04-16 19:15:00|17792.7|17789.9|17798.2|17795.4|17798.7|17795.9|17782.2|17779.4|125
1713295200000|2024-04-16 19:20:00|17797.7|17794.9|17801.2|17798.4|17807.2|17804.4|17793.7|17790.9|118
1713295500000|2024-04-16 19:25:00|17800.7|17797.9|17801.2|17798.4|17806.7|17803.9|17798.2|17795.4|124
1713295800000|2024-04-16 19:30:00|17800.2|17797.4|17756.2|17753.4|17800.2|17797.4|17755.7|17752.9|325
1713296100000|2024-04-16 19:35:00|17755.7|17752.9|17781.2|17778.4|17788.2|17785.4|17750.7|17747.9|289
1713296400000|2024-04-16 19:40:00|17781.7|17778.9|17779.2|17776.4|17782.7|17779.9|17770.2|17767.4|106
1713296700000|2024-04-16 19:45:00|17779.7|17776.9|17786.2|17783.4|17788.2|17785.4|17772.2|17769.4|157
1713297000000|2024-04-16 19:50:00|17785.7|17782.9|17780.2|17777.4|17789.7|17786.9|17771.2|17768.4|188
1713297300000|2024-04-16 19:55:00|17780.7|17777.9|17762.2|17759.4|17783.7|17780.9|17758.7|17755.9|268
1713297600000|2024-04-16 20:00:00|17766.2|17759.2|17765.6|17758.6|17766.5|17759.5|17750.7|17743.7|18
1713297900000|2024-04-16 20:05:00|17766.5|17759.5|17763.2|17756.2|17766.6|17759.6|17759.4|17752.4|0
1713298200000|2024-04-16 20:10:00|17763.7|17756.7|17765.4|17758.4|17768.8|17761.8|17760.5|17753.5|0
1713298500000|2024-04-16 20:15:00|17765|17758|17763.8|17756.8|17771.7|17764.7|17763.8|17756.8|0
1713298800000|2024-04-16 20:20:00|17762.9|17755.9|17768.9|17761.9|17771.7|17764.7|17762.4|17755.4|0
1713299100000|2024-04-16 20:25:00|17767.1|17760.1|17764.8|17757.8|17767.1|17760.1|17760.4|17753.4|0
1713299400000|2024-04-16 20:30:00|17765.2|17758.2|17768.2|17761.2|17769.9|17762.9|17765.2|17758.2|0
1713299700000|2024-04-16 20:35:00|17767.8|17760.8|17771.6|17764.6|17771.8|17764.8|17767.3|17760.3|0
1713300000000|2024-04-16 20:40:00|17771.5|17764.5|17770|17763|17772.7|17765.7|17768.6|17761.6|0
1713300300000|2024-04-16 20:45:00|17770.9|17763.9|17772.6|17765.6|17774.5|17767.5|17770|17763|0
1713300600000|2024-04-16 20:50:00|17771.7|17764.7|17769.9|17762.9|17773.5|17766.5|17769.5|17762.5|0
1713300900000|2024-04-16 20:55:00|17769.5|17762.5|17774.8|17767.8|17777|17770|17769.5|17762.5|0
1713301200000|2024-04-16 21:00:00|17773.7|17766.7|17777.6|17770.6|17777.7|17770.7|17773.7|17766.7|0
1713301500000|2024-04-16 21:05:00|17776.3|17769.3|17778.2|17771.2|17778.8|17771.8|17775.9|17768.9|0
1713301800000|2024-04-16 21:10:00|17778.5|17771.5|17779.1|17772.1|17779.3|17772.3|17778.5|17771.5|0
1713302400000|2024-04-16 21:20:00|17778.8|17771.8|17778.8|17771.8|17779.4|17772.4|17778.8|17771.8|0
1713303000000|2024-04-16 21:30:00|17779|17772|17778.8|17771.8|17779|17772|17778.8|17771.8|0
1713303300000|2024-04-16 21:35:00|17778.2|17771.2|17779|17772|17779|17772|17777.2|17770.2|0
1713303600000|2024-04-16 21:40:00|17779.9|17772.9|17780.4|17773.4|17780.4|17773.4|17779.7|17772.7|0
1713303900000|2024-04-16 21:45:00|17779.4|17772.4|17779.1|17772.1|17779.4|17772.4|17779.1|17772.1|0
1713304200000|2024-04-16 21:50:00|17779.5|17772.5|17779.4|17772.4|17779.7|17772.7|17779.3|17772.3|0
1713304500000|2024-04-16 21:55:00|17779.3|17772.3|17780.4|17773.4|17780.4|17773.4|17779.1|17772.1|0
1713304800000|2024-04-16 22:00:00|17779.9|17772.9|17794.7|17787.7|17797.3|17790.3|17779.9|17772.9|0
1713305100000|2024-04-16 22:05:00|17793.8|17786.8|17792.9|17785.9|17798.2|17791.2|17791.2|17784.2|0
1713305400000|2024-04-16 22:10:00|17793.4|17786.4|17790.3|17783.3|17793.8|17786.8|17789.4|17782.4|0
1713305700000|2024-04-16 22:15:00|17789.5|17782.5|17783|17776|17791.2|17784.2|17782.6|17775.6|0
1713306000000|2024-04-16 22:20:00|17784.8|17777.8|17784|17777|17785.2|17778.2|17782.5|17775.5|0
1713306300000|2024-04-16 22:25:00|17783.6|17776.6|17787.1|17780.1|17787.1|17780.1|17781.8|17774.8|0
1713306600000|2024-04-16 22:30:00|17786.2|17779.2|17791.6|17784.6|17792.5|17785.5|17786.2|17779.2|0
1713306900000|2024-04-16 22:35:00|17789.8|17782.8|17791.3|17784.3|17792.1|17785.1|17788.9|17781.9|0
1713307200000|2024-04-16 22:40:00|17792.1|17785.1|17791.4|17784.4|17793|17786|17790.5|17783.5|0
1713307500000|2024-04-16 22:45:00|17790.5|17783.5|17792.1|17785.1|17794|17787|17789.6|17782.6|0
1713307800000|2024-04-16 22:50:00|17793|17786|17794.7|17787.7|17795.1|17788.1|17791.6|17784.6|0
1713308100000|2024-04-16 22:55:00|17795.6|17788.6|17792|17785|17797.3|17790.3|17792|17785|0
1713308400000|2024-04-16 23:00:00|17792.9|17785.9|17786.7|17779.7|17792.9|17785.9|17785.8|17778.8|0
1713308700000|2024-04-16 23:05:00|17785.8|17778.8|17788.6|17781.6|17791|17784|17784.9|17777.9|0
1713309000000|2024-04-16 23:10:00|17789.5|17782.5|17786.8|17779.8|17789.9|17782.9|17786.8|17779.8|0
1713309300000|2024-04-16 23:15:00|17787.7|17780.7|17791.3|17784.3|17791.3|17784.3|17787.7|17780.7|0
1713309600000|2024-04-16 23:20:00|17792.2|17785.2|17794.8|17787.8|17794.8|17787.8|17792.2|17785.2|0
1713309900000|2024-04-16 23:25:00|17794.3|17787.3|17802.7|17795.7|17802.8|17795.8|17793.9|17786.9|0
1713310200000|2024-04-16 23:30:00|17803.6|17796.6|17805.5|17798.5|17806.4|17799.4|17801|17794|0
1713310500000|2024-04-16 23:35:00|17804.6|17797.6|17805.7|17798.7|17808.3|17801.3|17803.7|17796.7|0
1713310800000|2024-04-16 23:40:00|17805.2|17798.2|17813.1|17806.1|17813.1|17806.1|17805.2|17798.2|0
1713311100000|2024-04-16 23:45:00|17812.6|17805.6|17812.9|17805.9|17814.7|17807.7|17810.4|17803.4|0
1713311400000|2024-04-16 23:50:00|17813.3|17806.3|17817.7|17810.7|17818.8|17811.8|17812.9|17805.9|0
1713311700000|2024-04-16 23:55:00|17817.3|17810.3|17821.5|17814.5|17823.3|17816.3|17816.8|17809.8|0
1713312000000|2024-04-17 00:00:00|17821.9|17814.9|17812.7|17805.7|17821.9|17814.9|17803.8|17796.8|0
1713312300000|2024-04-17 00:05:00|17813.1|17806.1|17816.2|17809.2|17820|17813|17811.8|17804.8|0
1713312600000|2024-04-17 00:10:00|17817.1|17810.1|17801.3|17794.3|17817.9|17810.9|17796.7|17789.7|0
1713312900000|2024-04-17 00:15:00|17802.6|17795.6|17785.8|17780.8|17803.8|17798.8|17785.8|17780.8|50
1713313200000|2024-04-17 00:20:00|17786.3|17781.3|17791.8|17786.8|17793.8|17788.8|17780.3|17775.3|25
1713313500000|2024-04-17 00:25:00|17787.8|17782.8|17774.3|17769.3|17787.8|17782.8|17773.3|17768.3|32
1713313800000|2024-04-17 00:30:00|17773.8|17768.8|17758.3|17753.3|17773.8|17768.8|17751.3|17746.3|29
1713314100000|2024-04-17 00:35:00|17758.8|17753.8|17755.8|17750.8|17758.8|17753.8|17750.8|17745.8|6
1713314400000|2024-04-17 00:40:00|17755.3|17750.3|17759.8|17754.8|17761.3|17756.3|17753.3|17748.3|4
1713314700000|2024-04-17 00:45:00|17760.3|17755.3|17767.8|17762.8|17768.8|17763.8|17756.3|17751.3|20
1713315000000|2024-04-17 00:50:00|17768.3|17763.3|17777.3|17772.3|17777.3|17772.3|17765.3|17760.3|21
1713315300000|2024-04-17 00:55:00|17776.8|17771.8|17760.8|17755.8|17777.3|17772.3|17759.8|17754.8|6
1713315600000|2024-04-17 01:00:00|17760.3|17755.3|17759.3|17754.3|17760.3|17755.3|17753.3|17748.3|15
1713315900000|2024-04-17 01:05:00|17759.8|17754.8|17759.8|17754.8|17763.3|17758.3|17757.8|17752.8|3
1713316200000|2024-04-17 01:10:00|17759.3|17754.3|17760.3|17755.3|17760.8|17755.8|17756.8|17751.8|1
1713316500000|2024-04-17 01:15:00|17760.8|17755.8|17759.3|17754.3|17765.3|17760.3|17756.3|17751.3|7
1713316800000|2024-04-17 01:20:00|17759.8|17754.8|17765.3|17760.3|17769.3|17764.3|17758.8|17753.8|15
1713317100000|2024-04-17 01:25:00|17765.8|17760.8|17763.3|17758.3|17771.3|17766.3|17759.8|17754.8|21
1713317400000|2024-04-17 01:30:00|17763.8|17758.8|17761.8|17756.8|17766.8|17761.8|17759.8|17754.8|13
1713317700000|2024-04-17 01:35:00|17761.3|17756.3|17762.3|17757.3|17766.3|17761.3|17760.8|17755.8|4
1713318000000|2024-04-17 01:40:00|17761.3|17756.3|17763.3|17758.3|17766.8|17761.8|17761.3|17756.3|7
1713318300000|2024-04-17 01:45:00|17762.8|17757.8|17763.8|17758.8|17765.8|17760.8|17762.3|17757.3|1
1713318600000|2024-04-17 01:50:00|17765.8|17760.8|17778.8|17773.8|17785.8|17780.8|17765.8|17760.8|31
1713318900000|2024-04-17 01:55:00|17780.3|17775.3|17782.8|17777.8|17784.3|17779.3|17776.8|17771.8|4
1713319200000|2024-04-17 02:00:00|17782.3|17777.3|17785.3|17780.3|17786.3|17781.3|17780.8|17775.8|9
1713319500000|2024-04-17 02:05:00|17784.8|17779.8|17779.8|17774.8|17784.8|17779.8|17776.3|17771.3|5
1713319800000|2024-04-17 02:10:00|17780.3|17775.3|17783.3|17778.3|17783.3|17778.3|17777.3|17772.3|0
1713320100000|2024-04-17 02:15:00|17783.8|17778.8|17783.3|17778.3|17784.8|17779.8|17782.8|17777.8|0
1713320400000|2024-04-17 02:20:00|17784.3|17779.3|17783.3|17778.3|17784.3|17779.3|17781.3|17776.3|0
1713320700000|2024-04-17 02:25:00|17782.8|17777.8|17783.8|17778.8|17784.3|17779.3|17782.8|17777.8|0
1713321000000|2024-04-17 02:30:00|17784.3|17779.3|17793.3|17788.3|17793.3|17788.3|17783.8|17778.8|26
1713321300000|2024-04-17 02:35:00|17792.8|17787.8|17792.3|17787.3|17792.8|17787.8|17785.8|17780.8|11
1713321600000|2024-04-17 02:40:00|17791.8|17786.8|17794.8|17789.8|17794.8|17789.8|17791.3|17786.3|1
1713321900000|2024-04-17 02:45:00|17794.3|17789.3|17792.8|17787.8|17794.3|17789.3|17790.8|17785.8|7
1713322200000|2024-04-17 02:50:00|17792.3|17787.3|17792.3|17787.3|17794.8|17789.8|17789.3|17784.3|16
1713322500000|2024-04-17 02:55:00|17791.8|17786.8|17789.8|17784.8|17793.3|17788.3|17788.8|17783.8|2
1713322800000|2024-04-17 03:00:00|17789.3|17784.3|17787.3|17782.3|17789.3|17784.3|17784.8|17779.8|8
1713323100000|2024-04-17 03:05:00|17788.3|17783.3|17785.3|17780.3|17788.3|17783.3|17784.8|17779.8|1
1713323400000|2024-04-17 03:10:00|17783.8|17778.8|17790.3|17785.3|17791.8|17786.8|17783.8|17778.8|5
1713323700000|2024-04-17 03:15:00|17790.8|17785.8|17785.3|17780.3|17792.3|17787.3|17785.3|17780.3|9
1713324000000|2024-04-17 03:20:00|17786.3|17781.3|17785.8|17780.8|17788.3|17783.3|17785.3|17780.3|3
1713324300000|2024-04-17 03:25:00|17786.3|17781.3|17791.3|17786.3|17791.3|17786.3|17786.3|17781.3|8
1713324600000|2024-04-17 03:30:00|17791.8|17786.8|17786.3|17781.3|17791.8|17786.8|17785.8|17780.8|2
1713324900000|2024-04-17 03:35:00|17785.8|17780.8|17787.8|17782.8|17787.8|17782.8|17784.8|17779.8|2
1713325200000|2024-04-17 03:40:00|17788.3|17783.3|17781.3|17776.3|17788.8|17783.8|17779.3|17774.3|2
1713325500000|2024-04-17 03:45:00|17781.8|17776.8|17784.3|17779.3|17785.3|17780.3|17779.3|17774.3|1
1713325800000|2024-04-17 03:50:00|17785.3|17780.3|17787.3|17782.3|17790.3|17785.3|17783.3|17778.3|9
1713326100000|2024-04-17 03:55:00|17786.8|17781.8|17784.3|17779.3|17786.8|17781.8|17783.3|17778.3|1
1713326400000|2024-04-17 04:00:00|17784.8|17779.8|17782.8|17777.8|17786.8|17781.8|17782.3|17777.3|5
1713326700000|2024-04-17 04:05:00|17783.3|17778.3|17780.8|17775.8|17787.3|17782.3|17780.8|17775.8|1
1713327000000|2024-04-17 04:10:00|17780.3|17775.3|17781.8|17776.8|17782.8|17777.8|17776.3|17771.3|1
1713327300000|2024-04-17 04:15:00|17781.3|17776.3|17780.3|17775.3|17784.3|17779.3|17779.3|17774.3|3
1713327600000|2024-04-17 04:20:00|17781.8|17776.8|17785.8|17780.8|17785.8|17780.8|17781.8|17776.8|12
1713327900000|2024-04-17 04:25:00|17783.3|17778.3|17784.3|17779.3|17785.3|17780.3|17783.3|17778.3|10
1713328200000|2024-04-17 04:30:00|17783.8|17778.8|17783.3|17778.3|17784.3|17779.3|17779.8|17774.8|15
1713328500000|2024-04-17 04:35:00|17782.8|17777.8|17786.3|17781.3|17789.3|17784.3|17782.3|17777.3|32
1713328800000|2024-04-17 04:40:00|17785.8|17780.8|17785.3|17780.3|17786.3|17781.3|17780.8|17775.8|6
1713329100000|2024-04-17 04:45:00|17784.8|17779.8|17787.3|17782.3|17787.8|17782.8|17784.3|17779.3|15
1713329400000|2024-04-17 04:50:00|17787.8|17782.8|17787.8|17782.8|17789.8|17784.8|17787.8|17782.8|2
1713329700000|2024-04-17 04:55:00|17788.3|17783.3|17786.3|17781.3|17794.3|17789.3|17785.8|17780.8|47
1713330000000|2024-04-17 05:00:00|17779.3|17774.3|17786.8|17781.8|17788.8|17783.8|17752.3|17747.3|366
1713330300000|2024-04-17 05:05:00|17787.3|17782.3|17783.8|17778.8|17787.3|17782.3|17777.3|17772.3|35
1713330600000|2024-04-17 05:10:00|17785.3|17780.3|17786.8|17781.8|17788.8|17783.8|17784.8|17779.8|29
1713330900000|2024-04-17 05:15:00|17787.3|17782.3|17787.8|17782.8|17789.8|17784.8|17783.3|17778.3|18
1713331200000|2024-04-17 05:20:00|17788.3|17783.3|17788.8|17783.8|17788.8|17783.8|17784.8|17779.8|19
1713331500000|2024-04-17 05:25:00|17789.3|17784.3|17790.8|17785.8|17798.8|17793.8|17788.8|17783.8|67
1713331800000|2024-04-17 05:30:00|17791.3|17786.3|17791.3|17786.3|17796.8|17791.8|17789.3|17784.3|57
1713332100000|2024-04-17 05:35:00|17791.8|17786.8|17785.3|17780.3|17793.3|17788.3|17778.3|17773.3|29
1713332400000|2024-04-17 05:40:00|17784.8|17779.8|17776.8|17771.8|17788.8|17783.8|17776.3|17771.3|38
1713332700000|2024-04-17 05:45:00|17777.3|17772.3|17770.3|17765.3|17778.8|17773.8|17770.3|17765.3|36
1713333000000|2024-04-17 05:50:00|17770.8|17765.8|17762.8|17757.8|17775.3|17770.3|17760.3|17755.3|57
1713333300000|2024-04-17 05:55:00|17763.3|17758.3|17768.8|17763.8|17771.8|17766.8|17762.3|17757.3|35
1713333600000|2024-04-17 06:00:00|17767.7|17764.9|17746.2|17743.4|17771.7|17768.9|17739.2|17736.4|487
1713333900000|2024-04-17 06:05:00|17746.7|17743.9|17739.2|17736.4|17749.7|17746.9|17733.2|17730.4|386
1713334200000|2024-04-17 06:10:00|17739.7|17736.9|17750.2|17747.4|17750.2|17747.4|17729.7|17726.9|221
1713334500000|2024-04-17 06:15:00|17750.7|17747.9|17729.2|17726.4|17750.7|17747.9|17726.7|17723.9|257
1713334800000|2024-04-17 06:20:00|17729.7|17726.9|17750.2|17747.4|17750.2|17747.4|17729.2|17726.4|259
1713335100000|2024-04-17 06:25:00|17749.7|17746.9|17757.2|17754.4|17758.2|17755.4|17745.7|17742.9|160
1713335400000|2024-04-17 06:30:00|17756.7|17753.9|17750.2|17747.4|17757.2|17754.4|17747.7|17744.9|148
1713335700000|2024-04-17 06:35:00|17750.7|17747.9|17756.2|17753.4|17762.2|17759.4|17747.2|17744.4|223
1713336000000|2024-04-17 06:40:00|17755.7|17752.9|17757.2|17754.4|17762.7|17759.9|17746.2|17743.4|177
1713336300000|2024-04-17 06:45:00|17756.7|17753.9|17756.2|17753.4|17759.2|17756.4|17743.7|17740.9|167
1713336600000|2024-04-17 06:50:00|17756.7|17753.9|17756.2|17753.4|17767.7|17764.9|17754.2|17751.4|225
1713336900000|2024-04-17 06:55:00|17755.7|17752.9|17748.2|17745.4|17761.2|17758.4|17747.2|17744.4|380
1713337200000|2024-04-17 07:00:00|17747.5|17746.1|17787.5|17786.1|17797|17795.6|17735.5|17734.1|2042
1713337500000|2024-04-17 07:05:00|17786.5|17785.1|17779.7|17778.3|17795.2|17793.8|17773.2|17771.8|1021
1713337800000|2024-04-17 07:10:00|17779.2|17777.8|17781.2|17779.8|17796.2|17794.8|17770.7|17769.3|727
1713338100000|2024-04-17 07:15:00|17780.7|17779.3|17799.7|17798.3|17800.7|17799.3|17776.2|17774.8|731
1713338400000|2024-04-17 07:20:00|17798.7|17797.3|17800.6|17799.2|17811.2|17809.8|17790.7|17789.3|581
1713338700000|2024-04-17 07:25:00|17800.1|17798.7|17806.4|17805|17806.4|17805|17792.4|17791|518
1713339000000|2024-04-17 07:30:00|17805.9|17804.5|17779.9|17778.5|17805.9|17804.5|17777.4|17776|565
1713339300000|2024-04-17 07:35:00|17779.4|17778|17769.4|17768|17785.4|17784|17748.9|17747.5|713
1713339600000|2024-04-17 07:40:00|17770.2|17768.8|17797.2|17795.8|17802.7|17801.3|17763.7|17762.3|615
1713339900000|2024-04-17 07:45:00|17798.2|17796.8|17809.7|17808.3|17811.7|17810.3|17793.7|17792.3|717
1713340200000|2024-04-17 07:50:00|17807.2|17805.8|17812.7|17811.3|17816.2|17814.8|17801.7|17800.3|697
1713340500000|2024-04-17 07:55:00|17812.2|17810.8|17828.2|17826.8|17828.7|17827.3|17810.7|17809.3|430
1713340800000|2024-04-17 08:00:00|17827.7|17826.3|17821.7|17820.3|17828.7|17827.3|17811.2|17809.8|475
1713341100000|2024-04-17 08:05:00|17821.2|17819.8|17833.2|17831.8|17834.2|17832.8|17814.7|17813.3|488
1713341400000|2024-04-17 08:10:00|17833.7|17832.3|17839.2|17837.8|17849.2|17847.8|17830.7|17829.3|629
1713341700000|2024-04-17 08:15:00|17839.7|17838.3|17843.7|17842.3|17849.7|17848.3|17835.7|17834.3|406
1713342000000|2024-04-17 08:20:00|17843.2|17841.8|17857.2|17855.8|17859.2|17857.8|17842.2|17840.8|423
1713342300000|2024-04-17 08:25:00|17856.7|17855.3|17855.7|17854.3|17860.7|17859.3|17850.7|17849.3|493
1713342600000|2024-04-17 08:30:00|17855.2|17853.8|17868.2|17866.8|17869.7|17868.3|17846.2|17844.8|718
1713342900000|2024-04-17 08:35:00|17868.7|17867.3|17861.7|17860.3|17869.7|17868.3|17858.2|17856.8|465
1713343200000|2024-04-17 08:40:00|17861.2|17859.8|17868.2|17866.8|17869.7|17868.3|17859.2|17857.8|374
1713343500000|2024-04-17 08:45:00|17867.2|17865.8|17865.7|17864.3|17877.7|17876.3|17865.7|17864.3|415
1713343800000|2024-04-17 08:50:00|17866.2|17864.8|17860.7|17859.3|17866.2|17864.8|17855.2|17853.8|483
1713344100000|2024-04-17 08:55:00|17861.2|17859.8|17866.2|17864.8|17868.7|17867.3|17858.7|17857.3|377
1713344400000|2024-04-17 09:00:00|17865.2|17863.8|17860.2|17858.8|17865.2|17863.8|17835.7|17834.3|968
1713344700000|2024-04-17 09:05:00|17860.7|17859.3|17866.2|17864.8|17869.2|17867.8|17860.2|17858.8|279
1713345000000|2024-04-17 09:10:00|17866.7|17865.3|17861.7|17860.3|17869.7|17868.3|17861.7|17860.3|220
1713345300000|2024-04-17 09:15:00|17862.2|17860.8|17858.2|17856.8|17863.2|17861.8|17854.2|17852.8|199
1713345600000|2024-04-17 09:20:00|17858.7|17857.3|17858.7|17857.3|17861.2|17859.8|17852.2|17850.8|170
1713345900000|2024-04-17 09:25:00|17858.2|17856.8|17861.2|17859.8|17862.7|17861.3|17854.2|17852.8|171
1713346200000|2024-04-17 09:30:00|17861.7|17860.3|17865.7|17864.3|17870.7|17869.3|17861.2|17859.8|291
1713346500000|2024-04-17 09:35:00|17866.2|17864.8|17870.2|17868.8|17871.7|17870.3|17866.2|17864.8|223
1713346800000|2024-04-17 09:40:00|17869.7|17868.3|17871.2|17869.8|17874.2|17872.8|17865.7|17864.3|224
1713347100000|2024-04-17 09:45:00|17871.7|17870.3|17874.2|17872.8|17874.7|17873.3|17866.2|17864.8|126
1713347400000|2024-04-17 09:50:00|17874.7|17873.3|17886.2|17884.8|17890.7|17889.3|17873.7|17872.3|401
1713347700000|2024-04-17 09:55:00|17885.7|17884.3|17883.7|17882.3|17887.7|17886.3|17882.2|17880.8|303
1713348000000|2024-04-17 10:00:00|17884.2|17882.8|17900.2|17898.8|17902.7|17901.3|17884.2|17882.8|405
1713348300000|2024-04-17 10:05:00|17899.7|17898.3|17905.2|17903.8|17910.2|17908.8|17898.2|17896.8|437
1713348600000|2024-04-17 10:10:00|17904.7|17903.3|17900.2|17898.8|17906.7|17905.3|17897.7|17896.3|276
1713348900000|2024-04-17 10:15:00|17900.7|17899.3|17897.2|17895.8|17901.7|17900.3|17892.7|17891.3|251
1713349200000|2024-04-17 10:20:00|17896.7|17895.3|17878.2|17876.8|17896.7|17895.3|17874.2|17872.8|547
1713349500000|2024-04-17 10:25:00|17878.7|17877.3|17894.7|17893.3|17895.2|17893.8|17878.7|17877.3|203
1713349800000|2024-04-17 10:30:00|17895.2|17893.8|17889.2|17887.8|17902.7|17901.3|17887.7|17886.3|881
1713350100000|2024-04-17 10:35:00|17888.7|17887.3|17892.7|17891.3|17897.2|17895.8|17885.7|17884.3|214
1713350400000|2024-04-17 10:40:00|17892.2|17890.8|17896.7|17895.3|17901.7|17900.3|17892.2|17890.8|140
1713350700000|2024-04-17 10:45:00|17897.2|17895.8|17894.7|17893.3|17902.2|17900.8|17894.2|17892.8|326
1713351000000|2024-04-17 10:50:00|17895.2|17893.8|17882.2|17880.8|17895.2|17893.8|17882.2|17880.8|562
1713351300000|2024-04-17 10:55:00|17882.7|17881.3|17874.2|17872.8|17884.2|17882.8|17872.2|17870.8|213
1713351600000|2024-04-17 11:00:00|17874.7|17873.3|17883.2|17881.8|17883.2|17881.8|17870.2|17868.8|329
1713351900000|2024-04-17 11:05:00|17883.7|17882.3|17877.2|17875.8|17886.7|17885.3|17872.7|17871.3|121
1713352200000|2024-04-17 11:10:00|17876.7|17875.3|17878.7|17877.3|17882.7|17881.3|17876.7|17875.3|203
1713352500000|2024-04-17 11:15:00|17879.2|17877.8|17866.7|17865.3|17882.7|17881.3|17866.7|17865.3|521
1713352800000|2024-04-17 11:20:00|17867.7|17866.3|17861.2|17859.8|17867.7|17866.3|17855.2|17853.8|317
1713353100000|2024-04-17 11:25:00|17860.7|17859.3|17870.2|17868.8|17871.7|17870.3|17856.7|17855.3|151
1713353400000|2024-04-17 11:30:00|17869.7|17868.3|17870.2|17868.8|17873.7|17872.3|17860.7|17859.3|120
1713353700000|2024-04-17 11:35:00|17869.7|17868.3|17862.7|17861.3|17870.2|17868.8|17859.7|17858.3|152
1713354000000|2024-04-17 11:40:00|17862.2|17860.8|17864.7|17863.3|17869.2|17867.8|17857.2|17855.8|233
1713354300000|2024-04-17 11:45:00|17865.2|17863.8|17859|17857.6|17870|17868.6|17858|17856.6|127
1713354600000|2024-04-17 11:50:00|17858.5|17857.1|17851|17849.6|17860|17858.6|17848.5|17847.1|185
1713354900000|2024-04-17 11:55:00|17851.5|17850.1|17852|17850.6|17853|17851.6|17846|17844.6|195
1713355200000|2024-04-17 12:00:00|17850.5|17849.1|17840.5|17839.1|17853|17851.6|17836.5|17835.1|261
1713355500000|2024-04-17 12:05:00|17842|17840.6|17849.5|17848.1|17856|17854.6|17841|17839.6|238
1713355800000|2024-04-17 12:10:00|17847.5|17846.1|17856|17854.6|17858|17856.6|17839.5|17838.1|248
1713356100000|2024-04-17 12:15:00|17856.5|17855.1|17867|17865.6|17871.5|17870.1|17855.5|17854.1|265
1713356400000|2024-04-17 12:20:00|17867.5|17866.1|17836|17834.6|17867.5|17866.1|17834.5|17833.1|257
1713356700000|2024-04-17 12:25:00|17835.5|17834.1|17848|17846.6|17852.5|17851.1|17831|17829.6|294
1713357000000|2024-04-17 12:30:00|17847.5|17846.1|17857|17855.6|17858.5|17857.1|17843.5|17842.1|151
1713357300000|2024-04-17 12:35:00|17857.5|17856.1|17873|17871.6|17877.5|17876.1|17857|17855.6|165
1713357600000|2024-04-17 12:40:00|17873.5|17872.1|17877|17875.6|17878|17876.6|17867.5|17866.1|286
1713357900000|2024-04-17 12:45:00|17876.5|17875.1|17882.7|17881.3|17890.5|17889.1|17871.5|17870.1|325
1713358200000|2024-04-17 12:50:00|17883.2|17881.8|17885.7|17884.3|17888.7|17887.3|17877.7|17876.3|358
1713358500000|2024-04-17 12:55:00|17886.2|17884.8|17881.7|17880.3|17888.7|17887.3|17877.7|17876.3|335
1713358800000|2024-04-17 13:00:00|17881.2|17879.8|17884.2|17882.8|17893.2|17891.8|17878.2|17876.8|267
1713359100000|2024-04-17 13:05:00|17884.7|17883.3|17883.7|17882.3|17889.7|17888.3|17874.7|17873.3|211
1713359400000|2024-04-17 13:10:00|17883.2|17881.8|17904.2|17902.8|17905.7|17904.3|17882.7|17881.3|478
1713359700000|2024-04-17 13:15:00|17903.7|17902.3|17903.7|17902.3|17906.2|17904.8|17892.7|17891.3|372
1713360000000|2024-04-17 13:20:00|17903.2|17901.8|17904.2|17902.8|17906.7|17905.3|17898.7|17897.3|374
1713360300000|2024-04-17 13:25:00|17903.7|17902.3|17904.7|17903.3|17906.2|17904.8|17898.2|17896.8|287
1713360600000|2024-04-17 13:30:00|17904.2|17902.8|17889.2|17887.8|17904.2|17902.8|17888.7|17887.3|587
1713360900000|2024-04-17 13:35:00|17889.7|17888.3|17889.2|17887.8|17903.7|17902.3|17886.2|17884.8|469
1713361200000|2024-04-17 13:40:00|17889.7|17888.3|17893.7|17892.3|17895.7|17894.3|17878.2|17876.8|352
1713361500000|2024-04-17 13:45:00|17894.2|17892.8|17888.7|17887.3|17904.7|17903.3|17887.7|17886.3|393
1713361800000|2024-04-17 13:50:00|17889.7|17888.3|17870.7|17869.3|17899.7|17898.3|17867.7|17866.3|739
1713362100000|2024-04-17 13:55:00|17869.7|17868.3|17849.2|17847.8|17870.7|17869.3|17845.2|17843.8|597
1713362400000|2024-04-17 14:00:00|17849.7|17848.3|17830.7|17829.3|17851.7|17850.3|17819.7|17818.3|911
1713362700000|2024-04-17 14:05:00|17830.2|17828.8|17837.2|17835.8|17844.2|17842.8|17824.2|17822.8|498
1713363000000|2024-04-17 14:10:00|17838.2|17836.8|17824.2|17822.8|17844.2|17842.8|17817.7|17816.3|601
1713363300000|2024-04-17 14:15:00|17824.7|17823.3|17824.2|17822.8|17826.7|17825.3|17812.2|17810.8|664
1713363600000|2024-04-17 14:20:00|17824.7|17823.3|17824.2|17822.8|17827.7|17826.3|17801.7|17800.3|633
1713363900000|2024-04-17 14:25:00|17824.7|17823.3|17835.2|17833.8|17843.7|17842.3|17823.2|17821.8|640
1713364200000|2024-04-17 14:30:00|17834.7|17833.3|17814.7|17813.3|17835.7|17834.3|17814.2|17812.8|358
1713364500000|2024-04-17 14:35:00|17814.2|17812.8|17806.7|17805.3|17820.2|17818.8|17802.2|17800.8|531
1713364800000|2024-04-17 14:40:00|17806.2|17804.8|17812.2|17810.8|17815.2|17813.8|17802.7|17801.3|431
1713365100000|2024-04-17 14:45:00|17810.7|17809.3|17825.2|17823.8|17826.2|17824.8|17801.7|17800.3|566
1713365400000|2024-04-17 14:50:00|17825.7|17824.3|17786.7|17785.3|17825.7|17824.3|17785.2|17783.8|841
1713365700000|2024-04-17 14:55:00|17787.2|17785.8|17796.2|17794.8|17801.7|17800.3|17785.2|17783.8|655
1713366000000|2024-04-17 15:00:00|17796.7|17795.3|17812.2|17810.8|17813.2|17811.8|17793.7|17792.3|730
1713366300000|2024-04-17 15:05:00|17811.7|17810.3|17799.2|17797.8|17811.7|17810.3|17787.2|17785.8|420
1713366600000|2024-04-17 15:10:00|17799.7|17798.3|17803.2|17801.8|17811.2|17809.8|17798.7|17797.3|338
1713366900000|2024-04-17 15:15:00|17803.7|17802.3|17795.2|17793.8|17810.2|17808.8|17792.7|17791.3|455
1713367200000|2024-04-17 15:20:00|17795.7|17794.3|17794.7|17793.3|17798.7|17797.3|17789.2|17787.8|377
1713367500000|2024-04-17 15:25:00|17795.2|17793.8|17789.2|17787.8|17799.7|17798.3|17785.7|17784.3|764
1713367800000|2024-04-17 15:30:00|17789.9|17787.1|17770.9|17768.1|17790.4|17787.6|17770.9|17768.1|1153
1713368100000|2024-04-17 15:35:00|17771.4|17768.6|17786.9|17784.1|17791.4|17788.6|17770.4|17767.6|785
1713368400000|2024-04-17 15:40:00|17785.9|17783.1|17783.9|17781.1|17793.4|17790.6|17782.9|17780.1|425
1713368700000|2024-04-17 15:45:00|17784.4|17781.6|17785.9|17783.1|17787.4|17784.6|17776.9|17774.1|267
1713369000000|2024-04-17 15:50:00|17786.4|17783.6|17785.4|17782.6|17790.9|17788.1|17777.4|17774.6|446
1713369300000|2024-04-17 15:55:00|17784.9|17782.1|17783.9|17781.1|17789.9|17787.1|17781.9|17779.1|151
1713369600000|2024-04-17 16:00:00|17783.4|17780.6|17759.9|17757.1|17783.4|17780.6|17757.9|17755.1|270
1713369900000|2024-04-17 16:05:00|17760.4|17757.6|17757.4|17754.6|17762.4|17759.6|17749.4|17746.6|315
1713370200000|2024-04-17 16:10:00|17757.9|17755.1|17777.4|17774.6|17782.4|17779.6|17757.4|17754.6|390
1713370500000|2024-04-17 16:15:00|17776.9|17774.1|17770.4|17767.6|17777.9|17775.1|17762.9|17760.1|202
1713370800000|2024-04-17 16:20:00|17771.4|17768.6|17770.4|17767.6|17781.4|17778.6|17765.4|17762.6|190
1713371100000|2024-04-17 16:25:00|17769.9|17767.1|17768.4|17765.6|17780.9|17778.1|17766.4|17763.6|261
1713371400000|2024-04-17 16:30:00|17767.9|17765.1|17762.4|17759.6|17768.4|17765.6|17757.4|17754.6|192
1713371700000|2024-04-17 16:35:00|17762.9|17760.1|17755.4|17752.6|17763.9|17761.1|17753.4|17750.6|204
1713372000000|2024-04-17 16:40:00|17754.9|17752.1|17738.9|17736.1|17760.4|17757.6|17738.9|17736.1|299
1713372300000|2024-04-17 16:45:00|17739.4|17736.6|17759.9|17757.1|17760.9|17758.1|17737.9|17735.1|292
1713372600000|2024-04-17 16:50:00|17759.4|17756.6|17761.9|17759.1|17765.4|17762.6|17757.4|17754.6|184
1713372900000|2024-04-17 16:55:00|17761.4|17758.6|17750.9|17748.1|17761.4|17758.6|17744.9|17742.1|175
1713373200000|2024-04-17 17:00:00|17751.4|17748.6|17765.9|17763.1|17769.9|17767.1|17747.9|17745.1|488
1713373500000|2024-04-17 17:05:00|17765.4|17762.6|17779.9|17777.1|17781.4|17778.6|17761.4|17758.6|252
1713373800000|2024-04-17 17:10:00|17780.4|17777.6|17780.9|17778.1|17785.9|17783.1|17775.9|17773.1|127
1713374100000|2024-04-17 17:15:00|17781.4|17778.6|17792.4|17789.6|17793.9|17791.1|17779.9|17777.1|385
1713374400000|2024-04-17 17:20:00|17792.9|17790.1|17797.9|17795.1|17799.9|17797.1|17791.4|17788.6|282
1713374700000|2024-04-17 17:25:00|17798.4|17795.6|17803.4|17800.6|17803.9|17801.1|17790.9|17788.1|157
1713375000000|2024-04-17 17:30:00|17803.9|17801.1|17797.4|17794.6|17808.4|17805.6|17794.9|17792.1|118
1713375300000|2024-04-17 17:35:00|17797.9|17795.1|17800.9|17798.1|17806.4|17803.6|17796.4|17793.6|99
1713375600000|2024-04-17 17:40:00|17800.4|17797.6|17796.4|17793.6|17805.4|17802.6|17786.4|17783.6|202
1713375900000|2024-04-17 17:45:00|17796.9|17794.1|17800.4|17797.6|17800.4|17797.6|17785.4|17782.6|94
1713376200000|2024-04-17 17:50:00|17801.4|17798.6|17805.4|17802.6|17810.4|17807.6|17790.9|17788.1|129
1713376500000|2024-04-17 17:55:00|17805.9|17803.1|17810.9|17808.1|17814.4|17811.6|17804.4|17801.6|136
1713376800000|2024-04-17 18:00:00|17811.4|17808.6|17813.9|17811.1|17816.9|17814.1|17803.9|17801.1|149
1713377100000|2024-04-17 18:05:00|17814.4|17811.6|17812.4|17809.6|17816.9|17814.1|17808.4|17805.6|75
1713377400000|2024-04-17 18:10:00|17811.9|17809.1|17804.4|17801.6|17812.9|17810.1|17801.4|17798.6|149
1713377700000|2024-04-17 18:15:00|17804.9|17802.1|17803.9|17801.1|17807.9|17805.1|17793.4|17790.6|162
1713378000000|2024-04-17 18:20:00|17803.4|17800.6|17796.4|17793.6|17803.9|17801.1|17790.4|17787.6|165
1713378300000|2024-04-17 18:25:00|17795.9|17793.1|17794.9|17792.1|17805.4|17802.6|17791.4|17788.6|105
1713378600000|2024-04-17 18:30:00|17794.4|17791.6|17795.4|17792.6|17800.4|17797.6|17791.4|17788.6|74
1713378900000|2024-04-17 18:35:00|17794.9|17792.1|17799.9|17797.1|17803.4|17800.6|17785.9|17783.1|104
1713379200000|2024-04-17 18:40:00|17800.4|17797.6|17832.9|17830.1|17833.4|17830.6|17799.9|17797.1|284
1713379500000|2024-04-17 18:45:00|17832.4|17829.6|17812.4|17809.6|17835.4|17832.6|17811.4|17808.6|217
1713379800000|2024-04-17 18:50:00|17812.9|17810.1|17782.9|17780.1|17819.4|17816.6|17778.4|17775.6|238
1713380100000|2024-04-17 18:55:00|17782.4|17779.6|17785.4|17782.6|17792.4|17789.6|17778.9|17776.1|283
1713380400000|2024-04-17 19:00:00|17784.9|17782.1|17767.9|17765.1|17784.9|17782.1|17766.9|17764.1|288
1713380700000|2024-04-17 19:05:00|17768.4|17765.6|17770.9|17768.1|17775.9|17773.1|17765.4|17762.6|154
1713381000000|2024-04-17 19:10:00|17771.4|17768.6|17760.4|17757.6|17774.4|17771.6|17758.9|17756.1|119
1713381300000|2024-04-17 19:15:00|17759.9|17757.1|17770.4|17767.6|17780.4|17777.6|17759.9|17757.1|159
1713381600000|2024-04-17 19:20:00|17770.9|17768.1|17769.4|17766.6|17774.4|17771.6|17762.9|17760.1|107
1713381900000|2024-04-17 19:25:00|17768.9|17766.1|17765.9|17763.1|17776.4|17773.6|17763.4|17760.6|143
1713382200000|2024-04-17 19:30:00|17766.9|17764.1|17775.4|17772.6|17778.4|17775.6|17764.9|17762.1|195
1713382500000|2024-04-17 19:35:00|17774.9|17772.1|17767.4|17764.6|17774.9|17772.1|17758.4|17755.6|238
1713382800000|2024-04-17 19:40:00|17767.9|17765.1|17777.4|17774.6|17781.4|17778.6|17760.4|17757.6|230
1713383100000|2024-04-17 19:45:00|17777.9|17775.1|17786.4|17783.6|17790.4|17787.6|17774.4|17771.6|197
1713383400000|2024-04-17 19:50:00|17783.4|17780.6|17785.4|17782.6|17786.9|17784.1|17770.9|17768.1|258
1713383700000|2024-04-17 19:55:00|17784.9|17782.1|17774.4|17771.6|17785.4|17782.6|17768.9|17766.1|214
1713384000000|2024-04-17 20:00:00|17775.9|17768.9|17778.2|17771.2|17780.5|17773.5|17760.2|17753.2|12
1713384300000|2024-04-17 20:05:00|17778|17771|17778.5|17771.5|17780.1|17773.1|17768.3|17761.3|0
1713384600000|2024-04-17 20:10:00|17776.7|17769.7|17775.8|17768.8|17779.4|17772.4|17773.1|17766.1|0
1713384900000|2024-04-17 20:15:00|17776.7|17769.7|17777|17770|17779.5|17772.5|17769.8|17762.8|0
1713385200000|2024-04-17 20:20:00|17776.6|17769.6|17775.5|17768.5|17777.3|17770.3|17773.9|17766.9|0
1713385500000|2024-04-17 20:25:00|17777.3|17770.3|17779.4|17772.4|17779.4|17772.4|17775.5|17768.5|0
1713385800000|2024-04-17 20:30:00|17779.3|17772.3|17778.9|17771.9|17779.3|17772.3|17777.9|17770.9|0
1713386100000|2024-04-17 20:35:00|17778|17771|17777.7|17770.7|17778.9|17771.9|17777.2|17770.2|0
1713386400000|2024-04-17 20:40:00|17777.2|17770.2|17774.8|17767.8|17778.6|17771.6|17774|17767|0
1713386700000|2024-04-17 20:45:00|17774.4|17767.4|17777.8|17770.8|17778.7|17771.7|17773.9|17766.9|0
1713387000000|2024-04-17 20:50:00|17776.9|17769.9|17776.9|17769.9|17778.7|17771.7|17776.5|17769.5|0
1713387300000|2024-04-17 20:55:00|17776|17769|17777|17770|17777.2|17770.2|17775.5|17768.5|0
1713387600000|2024-04-17 21:00:00|17779.6|17772.6|17782.9|17775.9|17782.9|17775.9|17779.2|17772.2|0
1713387900000|2024-04-17 21:05:00|17783.2|17776.2|17782.9|17775.9|17784.3|17777.3|17781.7|17774.7|0
1713388200000|2024-04-17 21:10:00|17782.3|17775.3|17782.9|17775.9|17782.9|17775.9|17782.3|17775.3|0
1713388500000|2024-04-17 21:15:00|17783.6|17776.6|17782.9|17775.9|17783.8|17776.8|17782.3|17775.3|0
1713388800000|2024-04-17 21:20:00|17782.8|17775.8|17783.2|17776.2|17783.8|17776.8|17782.3|17775.3|0
1713389100000|2024-04-17 21:25:00|17782.6|17775.6|17784.7|17777.7|17784.7|17777.7|17782.6|17775.6|0
1713389400000|2024-04-17 21:30:00|17784.9|17777.9|17783.1|17776.1|17786.8|17779.8|17783.1|17776.1|0
1713389700000|2024-04-17 21:35:00|17782.9|17775.9|17782.1|17775.1|17782.9|17775.9|17781.5|17774.5|0
1713390000000|2024-04-17 21:40:00|17781.6|17774.6|17782.4|17775.4|17782.7|17775.7|17781.4|17774.4|0
1713390300000|2024-04-17 21:45:00|17782.5|17775.5|17782.7|17775.7|17784.6|17777.6|17782.5|17775.5|0
1713390600000|2024-04-17 21:50:00|17783|17776|17783.9|17776.9|17783.9|17776.9|17783|17776|0
1713390900000|2024-04-17 21:55:00|17783.8|17776.8|17783.5|17776.5|17784|17777|17783.5|17776.5|0
1713391200000|2024-04-17 22:00:00|17786.2|17779.2|17790.2|17783.2|17795.6|17788.6|17783.1|17776.1|0
1713391500000|2024-04-17 22:05:00|17789.3|17782.3|17793.3|17786.3|17794.7|17787.7|17788|17781|0
1713391800000|2024-04-17 22:10:00|17793.8|17786.8|17792|17785|17794.7|17787.7|17792|17785|0
1713392100000|2024-04-17 22:15:00|17788.8|17781.8|17791.7|17784.7|17791.7|17784.7|17783.9|17776.9|0
1713392400000|2024-04-17 22:20:00|17790.8|17783.8|17790.7|17783.7|17794.4|17787.4|17789.9|17782.9|0
1713392700000|2024-04-17 22:25:00|17790.3|17783.3|17786|17779|17790.7|17783.7|17786|17779|0
1713393000000|2024-04-17 22:30:00|17789.8|17782.8|17789.8|17782.8|17793.8|17786.8|17788.5|17781.5|0
1713393300000|2024-04-17 22:35:00|17789.3|17782.3|17789.8|17782.8|17792|17785|17786.7|17779.7|0
1713393600000|2024-04-17 22:40:00|17790.2|17783.2|17793.8|17786.8|17795.6|17788.6|17789.8|17782.8|0
1713393900000|2024-04-17 22:45:00|17791.2|17784.2|17789.9|17782.9|17792.6|17785.6|17789.9|17782.9|0
1713394200000|2024-04-17 22:50:00|17789|17782|17788.9|17781.9|17789|17782|17783.7|17776.7|0
1713394500000|2024-04-17 22:55:00|17788.5|17781.5|17789.8|17782.8|17791.6|17784.6|17788.5|17781.5|0
1713394800000|2024-04-17 23:00:00|17793.8|17786.8|17798.2|17791.2|17799.1|17792.1|17792|17785|0
1713395100000|2024-04-17 23:05:00|17797.3|17790.3|17798.2|17791.2|17800|17793|17796.5|17789.5|0
1713395400000|2024-04-17 23:10:00|17798.7|17791.7|17792.9|17785.9|17799.1|17792.1|17792.9|17785.9|0
1713395700000|2024-04-17 23:15:00|17793.3|17786.3|17792|17785|17794.7|17787.7|17791.1|17784.1|0
1713396000000|2024-04-17 23:20:00|17792.9|17785.9|17790.2|17783.2|17792.9|17785.9|17786.7|17779.7|0
1713396300000|2024-04-17 23:25:00|17791.1|17784.1|17791.1|17784.1|17791.1|17784.1|17788.5|17781.5|0
1713396600000|2024-04-17 23:30:00|17788.5|17781.5|17789.4|17782.4|17790.7|17783.7|17788.1|17781.1|0
1713396900000|2024-04-17 23:35:00|17789.9|17782.9|17786.9|17779.9|17789.9|17782.9|17784.3|17777.3|0
1713397200000|2024-04-17 23:40:00|17787.4|17780.4|17789.6|17782.6|17790.5|17783.5|17786.9|17779.9|0
1713397500000|2024-04-17 23:45:00|17790.5|17783.5|17788.9|17781.9|17792.3|17785.3|17788.6|17781.6|0
1713397800000|2024-04-17 23:50:00|17789.4|17782.4|17791.6|17784.6|17793.4|17786.4|17788.9|17781.9|0
1713398100000|2024-04-17 23:55:00|17792|17785|17794.3|17787.3|17796.1|17789.1|17790.7|17783.7|0
1713398400000|2024-04-18 00:00:00|17795.2|17788.2|17785.9|17778.9|17795.2|17788.2|17785|17778|0
1713398700000|2024-04-18 00:05:00|17786.8|17779.8|17789.3|17782.3|17790.4|17783.4|17784.5|17777.5|0
1713399000000|2024-04-18 00:10:00|17788.9|17781.9|17780.7|17773.7|17789.3|17782.3|17779.8|17772.8|0
1713399300000|2024-04-18 00:15:00|17773.4|17768.4|17785.9|17780.9|17787.4|17782.4|17772.9|17767.9|57
1713399600000|2024-04-18 00:20:00|17786.4|17781.4|17782.4|17777.4|17787.9|17782.9|17779.4|17774.4|20
1713399900000|2024-04-18 00:25:00|17782.9|17777.9|17782.9|17777.9|17790.9|17785.9|17782.4|17777.4|7
1713400200000|2024-04-18 00:30:00|17782.4|17777.4|17789.4|17784.4|17789.4|17784.4|17779.9|17774.9|14
1713400500000|2024-04-18 00:35:00|17788.9|17783.9|17787.9|17782.9|17789.4|17784.4|17784.4|17779.4|11
1713400800000|2024-04-18 00:40:00|17788.4|17783.4|17779.4|17774.4|17789.9|17784.9|17778.9|17773.9|2
1713401100000|2024-04-18 00:45:00|17779.9|17774.9|17777.4|17772.4|17781.9|17776.9|17775.4|17770.4|4
1713401400000|2024-04-18 00:50:00|17776.9|17771.9|17774.9|17769.9|17778.4|17773.4|17768.9|17763.9|9
1713401700000|2024-04-18 00:55:00|17775.4|17770.4|17784.9|17779.9|17785.4|17780.4|17775.4|17770.4|16
1713402000000|2024-04-18 01:00:00|17786.9|17781.9|17784.9|17779.9|17791.9|17786.9|17784.9|17779.9|22
1713402300000|2024-04-18 01:05:00|17785.4|17780.4|17783.4|17778.4|17787.4|17782.4|17783.4|17778.4|5
1713402600000|2024-04-18 01:10:00|17783.9|17778.9|17785.9|17780.9|17788.9|17783.9|17780.9|17775.9|9
1713402900000|2024-04-18 01:15:00|17786.4|17781.4|17784.9|17779.9|17788.9|17783.9|17784.4|17779.4|0
1713403200000|2024-04-18 01:20:00|17784.4|17779.4|17779.4|17774.4|17784.4|17779.4|17774.9|17769.9|17
1713403500000|2024-04-18 01:25:00|17778.9|17773.9|17781.9|17776.9|17785.4|17780.4|17778.4|17773.4|2
1713403800000|2024-04-18 01:30:00|17781.4|17776.4|17779.4|17774.4|17781.4|17776.4|17777.4|17772.4|2
1713404100000|2024-04-18 01:35:00|17778.9|17773.9|17781.4|17776.4|17784.4|17779.4|17777.9|17772.9|6
1713404400000|2024-04-18 01:40:00|17780.9|17775.9|17777.4|17772.4|17781.9|17776.9|17775.9|17770.9|1
1713404700000|2024-04-18 01:45:00|17777.9|17772.9|17781.9|17776.9|17782.9|17777.9|17777.9|17772.9|5
1713405000000|2024-04-18 01:50:00|17782.4|17777.4|17781.9|17776.9|17784.4|17779.4|17780.9|17775.9|3
1713405300000|2024-04-18 01:55:00|17782.4|17777.4|17789.4|17784.4|17789.4|17784.4|17782.4|17777.4|3
1713405600000|2024-04-18 02:00:00|17790.4|17785.4|17790.4|17785.4|17791.4|17786.4|17784.9|17779.9|47
1713405900000|2024-04-18 02:05:00|17790.9|17785.9|17790.4|17785.4|17790.9|17785.9|17784.4|17779.4|4
1713406200000|2024-04-18 02:10:00|17789.9|17784.9|17791.9|17786.9|17792.9|17787.9|17782.4|17777.4|52
1713406500000|2024-04-18 02:15:00|17792.4|17787.4|17796.4|17791.4|17796.4|17791.4|17789.4|17784.4|20
1713406800000|2024-04-18 02:20:00|17797.4|17792.4|17794.9|17789.9|17797.4|17792.4|17793.4|17788.4|20
1713407100000|2024-04-18 02:25:00|17795.4|17790.4|17796.4|17791.4|17797.4|17792.4|17794.4|17789.4|36
1713407400000|2024-04-18 02:30:00|17795.9|17790.9|17794.9|17789.9|17796.4|17791.4|17794.9|17789.9|9
1713407700000|2024-04-18 02:35:00|17794.4|17789.4|17799.4|17794.4|17800.9|17795.9|17794.4|17789.4|10
1713408000000|2024-04-18 02:40:00|17799.9|17794.9|17797.9|17792.9|17801.9|17796.9|17795.9|17790.9|16
1713408300000|2024-04-18 02:45:00|17798.9|17793.9|17796.9|17791.9|17798.9|17793.9|17795.4|17790.4|9
1713408600000|2024-04-18 02:50:00|17796.4|17791.4|17798.9|17793.9|17798.9|17793.9|17794.9|17789.9|7
1713408900000|2024-04-18 02:55:00|17798.4|17793.4|17798.4|17793.4|17799.4|17794.4|17797.9|17792.9|0
1713409200000|2024-04-18 03:00:00|17798.9|17793.9|17798.9|17793.9|17799.4|17794.4|17796.9|17791.9|7
1713409500000|2024-04-18 03:05:00|17799.9|17794.9|17801.4|17796.4|17802.4|17797.4|17799.4|17794.4|5
1713409800000|2024-04-18 03:10:00|17801.9|17796.9|17800.9|17795.9|17802.4|17797.4|17799.9|17794.9|3
1713410100000|2024-04-18 03:15:00|17800.4|17795.4|17799.4|17794.4|17800.9|17795.9|17799.4|17794.4|3
1713410400000|2024-04-18 03:20:00|17799.9|17794.9|17799.9|17794.9|17802.4|17797.4|17799.9|17794.9|1
1713410700000|2024-04-18 03:25:00|17800.4|17795.4|17800.4|17795.4|17802.4|17797.4|17799.9|17794.9|3
1713411000000|2024-04-18 03:30:00|17800.9|17795.9|17802.9|17797.9|17804.9|17799.9|17799.9|17794.9|40
1713411300000|2024-04-18 03:35:00|17802.4|17797.4|17799.4|17794.4|17803.9|17798.9|17799.4|17794.4|9
1713411600000|2024-04-18 03:40:00|17799.9|17794.9|17801.4|17796.4|17801.9|17796.9|17799.4|17794.4|1
1713411900000|2024-04-18 03:45:00|17800.9|17795.9|17799.4|17794.4|17801.9|17796.9|17799.4|17794.4|1
1713412200000|2024-04-18 03:50:00|17798.9|17793.9|17800.9|17795.9|17800.9|17795.9|17798.4|17793.4|0
1713412500000|2024-04-18 03:55:00|17801.4|17796.4|17802.9|17797.9|17802.9|17797.9|17800.9|17795.9|7
1713412800000|2024-04-18 04:00:00|17803.4|17798.4|17806.4|17801.4|17806.4|17801.4|17799.9|17794.9|16
1713413100000|2024-04-18 04:05:00|17806.9|17801.9|17806.9|17801.9|17812.4|17807.4|17806.4|17801.4|17
1713413400000|2024-04-18 04:10:00|17806.4|17801.4|17804.4|17799.4|17806.9|17801.9|17802.9|17797.9|4
1713413700000|2024-04-18 04:15:00|17803.9|17798.9|17804.9|17799.9|17804.9|17799.9|17802.9|17797.9|0
1713414000000|2024-04-18 04:20:00|17804.4|17799.4|17805.9|17800.9|17806.9|17801.9|17802.9|17797.9|1
1713414300000|2024-04-18 04:25:00|17804.9|17799.9|17810.4|17805.4|17810.4|17805.4|17804.9|17799.9|3
1713414600000|2024-04-18 04:30:00|17809.9|17804.9|17808.9|17803.9|17810.9|17805.9|17808.4|17803.4|5
1713414900000|2024-04-18 04:35:00|17808.4|17803.4|17806.9|17801.9|17809.4|17804.4|17805.9|17800.9|1
1713415200000|2024-04-18 04:40:00|17804.9|17799.9|17803.4|17798.4|17806.4|17801.4|17802.9|17797.9|12
1713415500000|2024-04-18 04:45:00|17803.9|17798.9|17808.9|17803.9|17809.4|17804.4|17802.9|17797.9|33
1713415800000|2024-04-18 04:50:00|17808.4|17803.4|17805.9|17800.9|17808.9|17803.9|17805.9|17800.9|0
1713416100000|2024-04-18 04:55:00|17806.4|17801.4|17806.9|17801.9|17809.4|17804.4|17805.4|17800.4|1
1713416400000|2024-04-18 05:00:00|17807.4|17802.4|17807.4|17802.4|17812.4|17807.4|17804.4|17799.4|28
1713416700000|2024-04-18 05:05:00|17806.9|17801.9|17809.4|17804.4|17812.9|17807.9|17806.9|17801.9|86
1713417000000|2024-04-18 05:10:00|17809.9|17804.9|17809.9|17804.9|17814.9|17809.9|17804.9|17799.9|67
1713417300000|2024-04-18 05:15:00|17809.4|17804.4|17806.4|17801.4|17809.4|17804.4|17804.4|17799.4|15
1713417600000|2024-04-18 05:20:00|17805.9|17800.9|17819.9|17814.9|17819.9|17814.9|17803.9|17798.9|54
1713417900000|2024-04-18 05:25:00|17819.4|17814.4|17822.4|17817.4|17832.9|17827.9|17817.9|17812.9|121
1713418200000|2024-04-18 05:30:00|17821.9|17816.9|17835.9|17830.9|17838.4|17833.4|17821.9|17816.9|115
1713418500000|2024-04-18 05:35:00|17836.4|17831.4|17836.4|17831.4|17841.9|17836.9|17832.9|17827.9|77
1713418800000|2024-04-18 05:40:00|17836.9|17831.9|17851.9|17846.9|17852.4|17847.4|17834.9|17829.9|122
1713419100000|2024-04-18 05:45:00|17850.9|17845.9|17846.4|17841.4|17850.9|17845.9|17841.4|17836.4|90
1713419400000|2024-04-18 05:50:00|17846.9|17841.9|17848.4|17843.4|17848.9|17843.9|17839.4|17834.4|54
1713419700000|2024-04-18 05:55:00|17848.9|17843.9|17842.9|17837.9|17848.9|17843.9|17841.9|17836.9|35
1713420000000|2024-04-18 06:00:00|17841.8|17839|17850.3|17847.5|17853.8|17851|17838.3|17835.5|209
1713420300000|2024-04-18 06:05:00|17849.8|17847|17835.8|17833|17850.8|17848|17835.8|17833|171
1713420600000|2024-04-18 06:10:00|17835.3|17832.5|17829.8|17827|17837.3|17834.5|17828.8|17826|90
1713420900000|2024-04-18 06:15:00|17829.3|17826.5|17842.8|17840|17844.8|17842|17828.3|17825.5|163
1713421200000|2024-04-18 06:20:00|17843.3|17840.5|17844.8|17842|17850.3|17847.5|17842.3|17839.5|148
1713421500000|2024-04-18 06:25:00|17844.3|17841.5|17834.8|17832|17844.3|17841.5|17831.8|17829|103
1713421800000|2024-04-18 06:30:00|17835.3|17832.5|17837.8|17835|17839.8|17837|17835.3|17832.5|47
1713422100000|2024-04-18 06:35:00|17838.8|17836|17833.8|17831|17839.3|17836.5|17832.3|17829.5|91
1713422400000|2024-04-18 06:40:00|17833.3|17830.5|17840.8|17838|17843.8|17841|17832.8|17830|127
1713422700000|2024-04-18 06:45:00|17840.3|17837.5|17851.8|17849|17858.8|17856|17836.8|17834|259
1713423000000|2024-04-18 06:50:00|17851.3|17848.5|17837.8|17835|17851.8|17849|17837.3|17834.5|106
1713423300000|2024-04-18 06:55:00|17838.3|17835.5|17844.3|17841.5|17848.8|17846|17828.8|17826|469
1713423600000|2024-04-18 07:00:00|17843.6|17842.2|17823.1|17821.7|17847.1|17845.7|17819.1|17817.7|1262
1713423900000|2024-04-18 07:05:00|17823.6|17822.2|17809.6|17808.2|17823.6|17822.2|17801.1|17799.7|589
1713424200000|2024-04-18 07:10:00|17810.1|17808.7|17815.1|17813.7|17824.1|17822.7|17801.6|17800.2|590
1713424500000|2024-04-18 07:15:00|17816.1|17814.7|17812.1|17810.7|17825.1|17823.7|17801.1|17799.7|478
1713424800000|2024-04-18 07:20:00|17812.6|17811.2|17817.1|17815.7|17824.1|17822.7|17806.6|17805.2|469
1713425100000|2024-04-18 07:25:00|17816.6|17815.2|17807.1|17805.7|17823.1|17821.7|17807.1|17805.7|567
1713425400000|2024-04-18 07:30:00|17807.6|17806.2|17807.6|17806.2|17820.6|17819.2|17800.1|17798.7|690
1713425700000|2024-04-18 07:35:00|17806.6|17805.2|17811.1|17809.7|17823.1|17821.7|17806.1|17804.7|328
1713426000000|2024-04-18 07:40:00|17810.6|17809.2|17805.1|17803.7|17813.1|17811.7|17800.6|17799.2|238
1713426300000|2024-04-18 07:45:00|17804.6|17803.2|17808.6|17807.2|17815.6|17814.2|17803.1|17801.7|233
1713426600000|2024-04-18 07:50:00|17808.1|17806.7|17809.1|17807.7|17819.6|17818.2|17804.6|17803.2|349
1713426900000|2024-04-18 07:55:00|17808.6|17807.2|17802.1|17800.7|17817.6|17816.2|17801.6|17800.2|195
1713427200000|2024-04-18 08:00:00|17800.1|17798.7|17790.6|17789.2|17806.1|17804.7|17790.1|17788.7|620
1713427500000|2024-04-18 08:05:00|17790.1|17788.7|17800.6|17799.2|17803.1|17801.7|17790.1|17788.7|662
1713427800000|2024-04-18 08:10:00|17801.1|17799.7|17803.1|17801.7|17807.6|17806.2|17788.6|17787.2|552
1713428100000|2024-04-18 08:15:00|17802.6|17801.2|17782.6|17781.2|17803.1|17801.7|17782.6|17781.2|261
1713428400000|2024-04-18 08:20:00|17783.1|17781.7|17768.1|17766.7|17784.6|17783.2|17759.6|17758.2|793
1713428700000|2024-04-18 08:25:00|17768.6|17767.2|17785.6|17784.2|17786.1|17784.7|17768.1|17766.7|325
1713429000000|2024-04-18 08:30:00|17786.1|17784.7|17796.1|17794.7|17801.6|17800.2|17784.6|17783.2|310
1713429300000|2024-04-18 08:35:00|17796.6|17795.2|17783.1|17781.7|17800.6|17799.2|17783.1|17781.7|247
1713429600000|2024-04-18 08:40:00|17782.6|17781.2|17780.1|17778.7|17784.1|17782.7|17773.6|17772.2|290
1713429900000|2024-04-18 08:45:00|17780.6|17779.2|17792.1|17790.7|17794.1|17792.7|17777.6|17776.2|275
1713430200000|2024-04-18 08:50:00|17792.6|17791.2|17788.1|17786.7|17799.1|17797.7|17788.1|17786.7|140
1713430500000|2024-04-18 08:55:00|17788.6|17787.2|17793.1|17791.7|17794.1|17792.7|17775.6|17774.2|237
1713430800000|2024-04-18 09:00:00|17793.6|17792.2|17799.1|17797.7|17800.1|17798.7|17792.6|17791.2|246
1713431100000|2024-04-18 09:05:00|17799.6|17798.2|17801.6|17800.2|17803.6|17802.2|17792.6|17791.2|220
1713431400000|2024-04-18 09:10:00|17801.1|17799.7|17796.1|17794.7|17803.6|17802.2|17795.1|17793.7|161
1713431700000|2024-04-18 09:15:00|17795.6|17794.2|17774.6|17773.2|17796.1|17794.7|17773.6|17772.2|431
1713432000000|2024-04-18 09:20:00|17773.6|17772.2|17755.1|17753.7|17774.1|17772.7|17751.6|17750.2|458
1713432300000|2024-04-18 09:25:00|17755.6|17754.2|17770.6|17769.2|17770.6|17769.2|17747.6|17746.2|509
1713432600000|2024-04-18 09:30:00|17769.6|17768.2|17765.6|17764.2|17772.6|17771.2|17760.6|17759.2|451
1713432900000|2024-04-18 09:35:00|17766.1|17764.7|17771.1|17769.7|17774.6|17773.2|17758.6|17757.2|254
1713433200000|2024-04-18 09:40:00|17771.6|17770.2|17776.6|17775.2|17778.6|17777.2|17769.6|17768.2|233
1713433500000|2024-04-18 09:45:00|17777.1|17775.7|17777.6|17776.2|17783.1|17781.7|17775.1|17773.7|223
1713433800000|2024-04-18 09:50:00|17777.1|17775.7|17768.6|17767.2|17777.1|17775.7|17765.6|17764.2|212
1713434100000|2024-04-18 09:55:00|17768.1|17766.7|17773.6|17772.2|17774.6|17773.2|17763.1|17761.7|112
1713434400000|2024-04-18 10:00:00|17773.1|17771.7|17771.6|17770.2|17774.1|17772.7|17763.6|17762.2|305
1713434700000|2024-04-18 10:05:00|17772.1|17770.7|17767.1|17765.7|17772.6|17771.2|17765.1|17763.7|83
1713435000000|2024-04-18 10:10:00|17766.6|17765.2|17760.1|17758.7|17766.6|17765.2|17753.1|17751.7|436
1713435300000|2024-04-18 10:15:00|17759.6|17758.2|17758.6|17757.2|17760.6|17759.2|17755.1|17753.7|112
1713435600000|2024-04-18 10:20:00|17758.1|17756.7|17767.1|17765.7|17771.1|17769.7|17754.6|17753.2|171
1713435900000|2024-04-18 10:25:00|17766.6|17765.2|17774.6|17773.2|17777.6|17776.2|17766.1|17764.7|287
1713436200000|2024-04-18 10:30:00|17775.1|17773.7|17780.1|17778.7|17788.1|17786.7|17774.6|17773.2|180
1713436500000|2024-04-18 10:35:00|17780.6|17779.2|17785.1|17783.7|17789.6|17788.2|17780.6|17779.2|158
1713436800000|2024-04-18 10:40:00|17785.6|17784.2|17775.6|17774.2|17786.6|17785.2|17775.1|17773.7|181
1713437100000|2024-04-18 10:45:00|17775.1|17773.7|17772.1|17770.7|17781.6|17780.2|17772.1|17770.7|76
1713437400000|2024-04-18 10:50:00|17771.6|17770.2|17773.1|17771.7|17778.1|17776.7|17769.6|17768.2|120
1713437700000|2024-04-18 10:55:00|17773.6|17772.2|17782.1|17780.7|17784.6|17783.2|17773.6|17772.2|121
1713438000000|2024-04-18 11:00:00|17782.6|17781.2|17785.1|17783.7|17785.6|17784.2|17776.6|17775.2|158
1713438300000|2024-04-18 11:05:00|17782.6|17781.2|17788.1|17786.7|17794.1|17792.7|17782.6|17781.2|200
1713438600000|2024-04-18 11:10:00|17787.6|17786.2|17778.1|17776.7|17788.1|17786.7|17773.1|17771.7|183
1713438900000|2024-04-18 11:15:00|17777.6|17776.2|17775.1|17773.7|17786.1|17784.7|17770.6|17769.2|108
1713439200000|2024-04-18 11:20:00|17774.6|17773.2|17770.6|17769.2|17785.1|17783.7|17769.6|17768.2|136
1713439500000|2024-04-18 11:25:00|17770.1|17768.7|17759.1|17757.7|17771.6|17770.2|17758.6|17757.2|223
1713439800000|2024-04-18 11:30:00|17758.6|17757.2|17769.6|17768.2|17775.1|17773.7|17758.6|17757.2|322
1713440100000|2024-04-18 11:35:00|17769.1|17767.7|17759.6|17758.2|17773.6|17772.2|17755.1|17753.7|394
1713440400000|2024-04-18 11:40:00|17760|17758.6|17775.5|17774.1|17782|17780.6|17759.5|17758.1|321
1713440700000|2024-04-18 11:45:00|17776|17774.6|17774.5|17773.1|17785.5|17784.1|17773.5|17772.1|144
1713441000000|2024-04-18 11:50:00|17774|17772.6|17786.5|17785.1|17789.5|17788.1|17773.5|17772.1|156
1713441300000|2024-04-18 11:55:00|17787|17785.6|17785.5|17784.1|17790.5|17789.1|17785|17783.6|174
1713441600000|2024-04-18 12:00:00|17785|17783.6|17770.5|17769.1|17789.5|17788.1|17770.5|17769.1|181
1713441900000|2024-04-18 12:05:00|17770|17768.6|17765.5|17764.1|17773.5|17772.1|17764.5|17763.1|191
1713442200000|2024-04-18 12:10:00|17765|17763.6|17757|17755.6|17765|17763.6|17751.5|17750.1|223
1713442500000|2024-04-18 12:15:00|17756.5|17755.1|17760.5|17759.1|17762.5|17761.1|17752.5|17751.1|199
1713442800000|2024-04-18 12:20:00|17760|17758.6|17753.5|17752.1|17762.5|17761.1|17751|17749.6|207
1713443100000|2024-04-18 12:25:00|17753|17751.6|17753|17751.6|17760|17758.6|17750|17748.6|165
1713443400000|2024-04-18 12:30:00|17753.5|17752.1|17747|17745.6|17757.5|17756.1|17744|17742.6|584
1713443700000|2024-04-18 12:35:00|17746.5|17745.1|17759|17757.6|17772|17770.6|17744.5|17743.1|357
1713444000000|2024-04-18 12:40:00|17757.5|17756.1|17749.5|17748.1|17761|17759.6|17747.5|17746.1|260
1713444300000|2024-04-18 12:45:00|17749|17747.6|17746|17744.6|17749|17747.6|17723|17721.6|855
1713444600000|2024-04-18 12:50:00|17746.5|17745.1|17752.5|17751.1|17758|17756.6|17741|17739.6|564
1713444900000|2024-04-18 12:55:00|17752|17750.6|17758.5|17757.1|17764|17762.6|17747.5|17746.1|155
1713445200000|2024-04-18 13:00:00|17759|17757.6|17773.5|17772.1|17775|17773.6|17758|17756.6|478
1713445500000|2024-04-18 13:05:00|17773|17771.6|17782.5|17781.1|17784.5|17783.1|17771.5|17770.1|1201
1713445800000|2024-04-18 13:10:00|17783|17781.6|17790.5|17789.1|17797|17795.6|17780|17778.6|542
1713446100000|2024-04-18 13:15:00|17791|17789.6|17789.5|17788.1|17794|17792.6|17777.5|17776.1|432
1713446400000|2024-04-18 13:20:00|17789|17787.6|17782.5|17781.1|17796|17794.6|17782.5|17781.1|230
1713446700000|2024-04-18 13:25:00|17783.5|17782.1|17774|17772.6|17790.5|17789.1|17771.5|17770.1|234
1713447000000|2024-04-18 13:30:00|17773.5|17772.1|17765|17763.6|17783|17781.6|17763.5|17762.1|498
1713447300000|2024-04-18 13:35:00|17764.5|17763.1|17720.5|17719.1|17768.5|17767.1|17720|17718.6|971
1713447600000|2024-04-18 13:40:00|17721|17719.6|17742.5|17741.1|17751.5|17750.1|17716|17714.6|1014
1713447900000|2024-04-18 13:45:00|17742|17740.6|17776.5|17775.1|17777.5|17776.1|17736|17734.6|919
1713448200000|2024-04-18 13:50:00|17777|17775.6|17771|17769.6|17788|17786.6|17761.5|17760.1|697
1713448500000|2024-04-18 13:55:00|17770.5|17769.1|17781.5|17780.1|17794|17792.6|17767|17765.6|468
1713448800000|2024-04-18 14:00:00|17785.5|17784.1|17779|17777.6|17798|17796.6|17773.5|17772.1|614
1713449100000|2024-04-18 14:05:00|17779.5|17778.1|17797.5|17796.1|17800|17798.6|17777.5|17776.1|702
1713449400000|2024-04-18 14:10:00|17797|17795.6|17804|17802.6|17804.5|17803.1|17788.5|17787.1|489
1713449700000|2024-04-18 14:15:00|17803.5|17802.1|17806|17804.6|17814|17812.6|17797|17795.6|630
1713450000000|2024-04-18 14:20:00|17805.5|17804.1|17796|17794.6|17808|17806.6|17792.5|17791.1|589
1713450300000|2024-04-18 14:25:00|17795.5|17794.1|17809|17807.6|17811.5|17810.1|17792.5|17791.1|514
1713450600000|2024-04-18 14:30:00|17809.5|17808.1|17823|17821.6|17824|17822.6|17809.5|17808.1|403
1713450900000|2024-04-18 14:35:00|17822.5|17821.1|17830|17828.6|17843.5|17842.1|17821.5|17820.1|662
1713451200000|2024-04-18 14:40:00|17828|17826.6|17833|17831.6|17839.5|17838.1|17823.5|17822.1|517
1713451500000|2024-04-18 14:45:00|17833.5|17832.1|17835|17833.6|17839|17837.6|17818.5|17817.1|512
1713451800000|2024-04-18 14:50:00|17835.5|17834.1|17839|17837.6|17841.5|17840.1|17830.5|17829.1|523
1713452100000|2024-04-18 14:55:00|17839.5|17838.1|17838|17836.6|17851|17849.6|17832.5|17831.1|593
1713452400000|2024-04-18 15:00:00|17838.5|17837.1|17842|17840.6|17848.5|17847.1|17835|17833.6|515
1713452700000|2024-04-18 15:05:00|17842.5|17841.1|17853|17851.6|17858.5|17857.1|17841|17839.6|537
1713453000000|2024-04-18 15:10:00|17853.5|17852.1|17850.5|17849.1|17860|17858.6|17844.5|17843.1|378
1713453300000|2024-04-18 15:15:00|17851|17849.6|17852|17850.6|17863|17861.6|17849.5|17848.1|347
1713453600000|2024-04-18 15:20:00|17852.5|17851.1|17860|17858.6|17866.5|17865.1|17851.5|17850.1|789
1713453900000|2024-04-18 15:25:00|17859.5|17858.1|17853.5|17852.1|17860|17858.6|17850.5|17849.1|976
1713454200000|2024-04-18 15:30:00|17854.2|17851.4|17841.7|17838.9|17854.7|17851.9|17841.2|17838.4|1352
1713454500000|2024-04-18 15:35:00|17842.2|17839.4|17833.2|17830.4|17846.2|17843.4|17831.7|17828.9|803
1713454800000|2024-04-18 15:40:00|17832.7|17829.9|17821.2|17818.4|17832.7|17829.9|17817.7|17814.9|384
1713455100000|2024-04-18 15:45:00|17820.7|17817.9|17810.2|17807.4|17821.2|17818.4|17808.7|17805.9|223
1713455400000|2024-04-18 15:50:00|17809.7|17806.9|17810.2|17807.4|17812.2|17809.4|17804.7|17801.9|344
1713455700000|2024-04-18 15:55:00|17809.7|17806.9|17819.7|17816.9|17823.2|17820.4|17807.2|17804.4|217
1713456000000|2024-04-18 16:00:00|17819.2|17816.4|17819.7|17816.9|17835.7|17832.9|17818.2|17815.4|847
1713456300000|2024-04-18 16:05:00|17819.2|17816.4|17808.7|17805.9|17820.2|17817.4|17801.7|17798.9|289
1713456600000|2024-04-18 16:10:00|17808.2|17805.4|17806.2|17803.4|17813.7|17810.9|17803.2|17800.4|119
1713456900000|2024-04-18 16:15:00|17805.7|17802.9|17809.7|17806.9|17810.7|17807.9|17799.2|17796.4|146
1713457200000|2024-04-18 16:20:00|17809.2|17806.4|17804.2|17801.4|17810.7|17807.9|17802.2|17799.4|101
1713457500000|2024-04-18 16:25:00|17803.7|17800.9|17809.7|17806.9|17812.2|17809.4|17800.2|17797.4|192
1713457800000|2024-04-18 16:30:00|17809.2|17806.4|17783.7|17780.9|17810.2|17807.4|17780.7|17777.9|209
1713458100000|2024-04-18 16:35:00|17784.2|17781.4|17799.7|17796.9|17809.7|17806.9|17783.2|17780.4|273
1713458400000|2024-04-18 16:40:00|17800.2|17797.4|17792.7|17789.9|17803.2|17800.4|17785.2|17782.4|166
1713458700000|2024-04-18 16:45:00|17793.2|17790.4|17777.2|17774.4|17793.2|17790.4|17774.7|17771.9|244
1713459000000|2024-04-18 16:50:00|17776.7|17773.9|17765.7|17762.9|17780.7|17777.9|17762.7|17759.9|294
1713459300000|2024-04-18 16:55:00|17765.2|17762.4|17767.7|17764.9|17774.7|17771.9|17764.2|17761.4|194
1713459600000|2024-04-18 17:00:00|17767.2|17764.4|17763.2|17760.4|17771.7|17768.9|17763.2|17760.4|144
1713459900000|2024-04-18 17:05:00|17763.7|17760.9|17761.7|17758.9|17765.2|17762.4|17753.2|17750.4|283
1713460200000|2024-04-18 17:10:00|17761.2|17758.4|17750.7|17747.9|17761.2|17758.4|17742.2|17739.4|284
1713460500000|2024-04-18 17:15:00|17750.2|17747.4|17738.7|17735.9|17753.7|17750.9|17730.2|17727.4|378
1713460800000|2024-04-18 17:20:00|17739.2|17736.4|17726.7|17723.9|17745.2|17742.4|17726.2|17723.4|323
1713461100000|2024-04-18 17:25:00|17727.2|17724.4|17752.7|17749.9|17753.7|17750.9|17726.2|17723.4|426
1713461400000|2024-04-18 17:30:00|17753.2|17750.4|17746.7|17743.9|17759.2|17756.4|17742.7|17739.9|309
1713461700000|2024-04-18 17:35:00|17746.2|17743.4|17742.2|17739.4|17751.2|17748.4|17738.7|17735.9|156
1713462000000|2024-04-18 17:40:00|17742.7|17739.9|17747.2|17744.4|17750.2|17747.4|17729.7|17726.9|241
1713462300000|2024-04-18 17:45:00|17746.7|17743.9|17751.2|17748.4|17757.2|17754.4|17745.7|17742.9|136
1713462600000|2024-04-18 17:50:00|17750.7|17747.9|17739.2|17736.4|17751.2|17748.4|17733.7|17730.9|118
1713462900000|2024-04-18 17:55:00|17739.7|17736.9|17746.7|17743.9|17748.2|17745.4|17737.2|17734.4|153
1713463200000|2024-04-18 18:00:00|17746.2|17743.4|17738.7|17735.9|17747.2|17744.4|17735.2|17732.4|118
1713463500000|2024-04-18 18:05:00|17739.2|17736.4|17733.7|17730.9|17743.7|17740.9|17729.7|17726.9|197
1713463800000|2024-04-18 18:10:00|17732.7|17729.9|17736.2|17733.4|17740.7|17737.9|17722.2|17719.4|316
1713464100000|2024-04-18 18:15:00|17735.7|17732.9|17751.2|17748.4|17752.7|17749.9|17735.2|17732.4|205
1713464400000|2024-04-18 18:20:00|17751.7|17748.9|17753.7|17750.9|17760.7|17757.9|17746.7|17743.9|209
1713464700000|2024-04-18 18:25:00|17753.2|17750.4|17746.7|17743.9|17762.2|17759.4|17741.2|17738.4|251
1713465000000|2024-04-18 18:30:00|17747.2|17744.4|17726.7|17723.9|17747.7|17744.9|17723.7|17720.9|233
1713465300000|2024-04-18 18:35:00|17726.2|17723.4|17735.7|17732.9|17740.2|17737.4|17725.2|17722.4|206
1713465600000|2024-04-18 18:40:00|17736.2|17733.4|17746.7|17743.9|17749.7|17746.9|17734.2|17731.4|184
1713465900000|2024-04-18 18:45:00|17746.2|17743.4|17745.7|17742.9|17747.2|17744.4|17738.2|17735.4|89
1713466200000|2024-04-18 18:50:00|17745.2|17742.4|17736.7|17733.9|17745.7|17742.9|17733.7|17730.9|133
1713466500000|2024-04-18 18:55:00|17736.2|17733.4|17733.7|17730.9|17742.2|17739.4|17730.7|17727.9|87
1713466800000|2024-04-18 19:00:00|17732.7|17729.9|17746.7|17743.9|17755.2|17752.4|17732.7|17729.9|172
1713467100000|2024-04-18 19:05:00|17747.2|17744.4|17752.7|17749.9|17759.2|17756.4|17743.7|17740.9|147
1713467400000|2024-04-18 19:10:00|17752.2|17749.4|17749.2|17746.4|17762.7|17759.9|17744.7|17741.9|134
1713467700000|2024-04-18 19:15:00|17749.7|17746.9|17750.2|17747.4|17755.2|17752.4|17743.2|17740.4|99
1713468000000|2024-04-18 19:20:00|17750.7|17747.9|17754.7|17751.9|17760.7|17757.9|17745.2|17742.4|115
1713468300000|2024-04-18 19:25:00|17754.2|17751.4|17754.7|17751.9|17759.2|17756.4|17746.2|17743.4|144
1713468600000|2024-04-18 19:30:00|17755.2|17752.4|17763.7|17760.9|17763.7|17760.9|17753.7|17750.9|148
1713468900000|2024-04-18 19:35:00|17763.2|17760.4|17757.2|17754.4|17766.2|17763.4|17757.2|17754.4|175
1713469200000|2024-04-18 19:40:00|17757.7|17754.9|17760.7|17757.9|17764.7|17761.9|17754.2|17751.4|213
1713469500000|2024-04-18 19:45:00|17761.2|17758.4|17763.7|17760.9|17765.2|17762.4|17756.7|17753.9|157
1713469800000|2024-04-18 19:50:00|17764.2|17761.4|17757.2|17754.4|17774.2|17771.4|17753.7|17750.9|287
1713470100000|2024-04-18 19:55:00|17756.7|17753.9|17755.7|17752.9|17757.2|17754.4|17749.2|17746.4|351
1713470400000|2024-04-18 20:00:00|17764|17757|17764.1|17757.1|17783|17776|17744.7|17737.7|19
1713470700000|2024-04-18 20:05:00|17763.2|17756.2|17764.2|17757.2|17765.9|17758.9|17750.9|17743.9|0
1713471000000|2024-04-18 20:10:00|17764.6|17757.6|17758.6|17751.6|17769.6|17762.6|17757.7|17750.7|0
1713471300000|2024-04-18 20:15:00|17759.4|17752.4|17759.5|17752.5|17764.8|17757.8|17758.6|17751.6|0
1713471600000|2024-04-18 20:20:00|17758.6|17751.6|17758.8|17751.8|17760.8|17753.8|17754|17747|0
1713471900000|2024-04-18 20:25:00|17757.9|17750.9|17756.9|17749.9|17759.7|17752.7|17753.4|17746.4|0
1713472200000|2024-04-18 20:30:00|17757.3|17750.3|17752.9|17745.9|17758.5|17751.5|17752.9|17745.9|0
1713472500000|2024-04-18 20:35:00|17753.8|17746.8|17748.8|17741.8|17756.3|17749.3|17748.8|17741.8|0
1713472800000|2024-04-18 20:40:00|17749.7|17742.7|17743.7|17736.7|17751.9|17744.9|17743.7|17736.7|0
1713473100000|2024-04-18 20:45:00|17742.8|17735.8|17741.5|17734.5|17746|17739|17741.3|17734.3|0
1713473400000|2024-04-18 20:50:00|17742.4|17735.4|17746.2|17739.2|17749.8|17742.8|17742.4|17735.4|0
1713473700000|2024-04-18 20:55:00|17747.1|17740.1|17753.1|17746.1|17753.8|17746.8|17746.2|17739.2|0
1713474000000|2024-04-18 21:00:00|17760.1|17753.1|17758.9|17751.9|17760.1|17753.1|17757.4|17750.4|0
1713474300000|2024-04-18 21:05:00|17759.1|17752.1|17758.8|17751.8|17759.1|17752.1|17758.8|17751.8|0
1713474600000|2024-04-18 21:10:00|17758.9|17751.9|17758.7|17751.7|17759.2|17752.2|17758.5|17751.5|0
1713474900000|2024-04-18 21:15:00|17758.9|17751.9|17757.9|17750.9|17758.9|17751.9|17757.5|17750.5|0
1713475200000|2024-04-18 21:20:00|17757.1|17750.1|17757|17750|17757.5|17750.5|17756.4|17749.4|0
1713475500000|2024-04-18 21:25:00|17757.4|17750.4|17755.7|17748.7|17758.2|17751.2|17754.3|17747.3|0
1713475800000|2024-04-18 21:30:00|17753.7|17746.7|17753.3|17746.3|17754|17747|17753.3|17746.3|0
1713476100000|2024-04-18 21:35:00|17753.6|17746.6|17757|17750|17757.3|17750.3|17753.3|17746.3|0
1713476400000|2024-04-18 21:40:00|17757.3|17750.3|17757.4|17750.4|17757.4|17750.4|17756.6|17749.6|0
1713476700000|2024-04-18 21:45:00|17757.1|17750.1|17757.4|17750.4|17757.9|17750.9|17757|17750|0
1713477000000|2024-04-18 21:50:00|17757.9|17750.9|17757.3|17750.3|17758.2|17751.2|17756.1|17749.1|0
1713477300000|2024-04-18 21:55:00|17757.9|17750.9|17757.3|17750.3|17759.4|17752.4|17757.1|17750.1|0
1713477600000|2024-04-18 22:00:00|17761.1|17754.1|17772.3|17765.3|17772.3|17765.3|17761.1|17754.1|0
1713477900000|2024-04-18 22:05:00|17771.4|17764.4|17773.1|17766.1|17774.9|17767.9|17768.7|17761.7|0
1713478200000|2024-04-18 22:10:00|17772.3|17765.3|17772.7|17765.7|17774|17767|17771.4|17764.4|0
1713478500000|2024-04-18 22:15:00|17766.7|17759.7|17763.1|17756.1|17766.7|17759.7|17762.2|17755.2|0
1713478800000|2024-04-18 22:20:00|17764|17757|17762.2|17755.2|17764.9|17757.9|17762.2|17755.2|0
1713479100000|2024-04-18 22:25:00|17762.7|17755.7|17762.1|17755.1|17764|17757|17762.1|17755.1|0
1713479400000|2024-04-18 22:30:00|17769.6|17762.6|17768.7|17761.7|17771.4|17764.4|17766.5|17759.5|0
1713479700000|2024-04-18 22:35:00|17768.2|17761.2|17769.6|17762.6|17769.6|17762.6|17766.9|17759.9|0
1713480000000|2024-04-18 22:40:00|17768.7|17761.7|17766.5|17759.5|17768.7|17761.7|17766|17759|0
1713480300000|2024-04-18 22:45:00|17760.2|17753.2|17760.2|17753.2|17761.1|17754.1|17757.1|17750.1|0
1713480600000|2024-04-18 22:50:00|17759.7|17752.7|17753.1|17746.1|17760.2|17753.2|17751.3|17744.3|0
1713480900000|2024-04-18 22:55:00|17752.7|17745.7|17753.5|17746.5|17754|17747|17751.8|17744.8|0
1713481200000|2024-04-18 23:00:00|17759.8|17752.8|17757.1|17750.1|17760.7|17753.7|17754.9|17747.9|0
1713481500000|2024-04-18 23:05:00|17758|17751|17758|17751|17759.8|17752.8|17755.4|17748.4|0
1713481800000|2024-04-18 23:10:00|17758.9|17751.9|17758.9|17751.9|17760.7|17753.7|17758|17751|0
1713482100000|2024-04-18 23:15:00|17752.2|17745.2|17741.4|17734.4|17752.2|17745.2|17740.5|17733.5|0
1713482400000|2024-04-18 23:20:00|17741.8|17734.8|17744|17737|17749.4|17742.4|17740.5|17733.5|0
1713482700000|2024-04-18 23:25:00|17744.4|17737.4|17741.8|17734.8|17745.7|17738.7|17740.9|17733.9|0
1713483000000|2024-04-18 23:30:00|17742.2|17735.2|17743.7|17736.7|17745.4|17738.4|17740.9|17733.9|0
1713483300000|2024-04-18 23:35:00|17743.2|17736.2|17745.6|17738.6|17747.3|17740.3|17743.2|17736.2|0
1713483600000|2024-04-18 23:40:00|17746|17739|17743.9|17736.9|17746.5|17739.5|17741.1|17734.1|0
1713483900000|2024-04-18 23:45:00|17751.8|17744.8|17749.1|17742.1|17752.7|17745.7|17749.1|17742.1|0
1713484200000|2024-04-18 23:50:00|17748.2|17741.2|17742|17735|17749.1|17742.1|17721.5|17714.5|0
1713484500000|2024-04-18 23:55:00|17740.2|17733.2|17733|17726|17747.3|17740.3|17731.2|17724.2|0
1713484800000|2024-04-19 00:00:00|17732.1|17725.1|17734.8|17727.8|17738.3|17731.3|17727.7|17720.7|0
1713485100000|2024-04-19 00:05:00|17735.2|17728.2|17729.4|17722.4|17735.7|17728.7|17722.7|17715.7|0
1713485400000|2024-04-19 00:10:00|17728.5|17721.5|17722.7|17715.7|17730.5|17723.5|17713.5|17706.5|0
1713485700000|2024-04-19 00:15:00|17724.4|17717.4|17704.8|17699.8|17724.4|17717.4|17703.8|17698.8|80
1713486000000|2024-04-19 00:20:00|17704.3|17699.3|17694.3|17689.3|17704.8|17699.8|17688.3|17683.3|56
1713486300000|2024-04-19 00:25:00|17693.3|17688.3|17700.8|17695.8|17705.8|17700.8|17692.3|17687.3|57
1713486600000|2024-04-19 00:30:00|17701.3|17696.3|17694.3|17689.3|17701.3|17696.3|17687.3|17682.3|29
1713486900000|2024-04-19 00:35:00|17694.8|17689.8|17696.8|17691.8|17696.8|17691.8|17692.3|17687.3|2
1713487200000|2024-04-19 00:40:00|17695.3|17690.3|17695.8|17690.8|17700.8|17695.8|17694.3|17689.3|37
1713487500000|2024-04-19 00:45:00|17696.3|17691.3|17692.3|17687.3|17696.8|17691.8|17691.8|17686.8|10
1713487800000|2024-04-19 00:50:00|17690.8|17685.8|17685.3|17680.3|17691.3|17686.3|17685.3|17680.3|28
1713488100000|2024-04-19 00:55:00|17685.8|17680.8|17672.3|17667.3|17690.8|17685.8|17658.8|17653.8|127
1713488400000|2024-04-19 01:00:00|17671.8|17666.8|17654.8|17649.8|17679.3|17674.3|17650.8|17645.8|66
1713488700000|2024-04-19 01:05:00|17655.3|17650.3|17630.3|17625.3|17662.8|17657.8|17626.3|17621.3|84
1713489000000|2024-04-19 01:10:00|17631.3|17626.3|17610.8|17605.8|17634.8|17629.8|17607.3|17602.3|97
1713489300000|2024-04-19 01:15:00|17612.3|17607.3|17613.3|17608.3|17613.3|17608.3|17598.8|17593.8|49
1713489600000|2024-04-19 01:20:00|17613.8|17608.8|17607.8|17602.8|17621.8|17616.8|17597.8|17592.8|25
1713489900000|2024-04-19 01:25:00|17606.3|17601.3|17593.3|17588.3|17608.3|17603.3|17593.3|17588.3|24
1713490200000|2024-04-19 01:30:00|17592.8|17587.8|17536.8|17531.8|17595.3|17590.3|17527.8|17522.8|250
1713490500000|2024-04-19 01:35:00|17532.8|17527.8|17504.8|17499.8|17540.3|17535.3|17504.3|17499.3|66
1713490800000|2024-04-19 01:40:00|17505.8|17500.8|17478.8|17473.8|17520.3|17515.3|17476.8|17471.8|99
1713491100000|2024-04-19 01:45:00|17480.3|17475.3|17527.8|17522.8|17533.3|17528.3|17478.3|17473.3|66
1713491400000|2024-04-19 01:50:00|17528.8|17523.8|17560.8|17555.8|17562.3|17557.3|17527.8|17522.8|46
1713491700000|2024-04-19 01:55:00|17560.3|17555.3|17522.8|17517.8|17565.3|17560.3|17502.8|17497.8|59
1713492000000|2024-04-19 02:00:00|17522.3|17517.3|17504.8|17499.8|17532.8|17527.8|17495.3|17490.3|58
1713492300000|2024-04-19 02:05:00|17504.3|17499.3|17485.3|17480.3|17509.3|17504.3|17481.3|17476.3|50
1713492600000|2024-04-19 02:10:00|17484.8|17479.8|17431.3|17426.3|17484.8|17479.8|17430.8|17425.8|93
1713492900000|2024-04-19 02:15:00|17432.8|17427.8|17403.8|17398.8|17444.8|17439.8|17401.8|17396.8|43
1713493200000|2024-04-19 02:20:00|17404.3|17399.3|17451.3|17446.3|17451.8|17446.8|17404.3|17399.3|52
1713493500000|2024-04-19 02:25:00|17450.8|17445.8|17464.3|17459.3|17481.8|17476.8|17445.3|17440.3|96
1713493800000|2024-04-19 02:30:00|17462.8|17457.8|17443.3|17438.3|17464.8|17459.8|17442.3|17437.3|49
1713494100000|2024-04-19 02:35:00|17443.8|17438.8|17457.8|17452.8|17460.3|17455.3|17432.3|17427.3|35
1713494400000|2024-04-19 02:40:00|17456.3|17451.3|17457.8|17452.8|17462.8|17457.8|17449.3|17444.3|47
1713494700000|2024-04-19 02:45:00|17458.3|17453.3|17433.3|17428.3|17475.3|17470.3|17430.3|17425.3|16
1713495000000|2024-04-19 02:50:00|17436.8|17431.8|17461.3|17456.3|17462.3|17457.3|17436.8|17431.8|37
1713495300000|2024-04-19 02:55:00|17460.8|17455.8|17475.8|17470.8|17479.3|17474.3|17456.3|17451.3|61
1713495600000|2024-04-19 03:00:00|17476.8|17471.8|17475.8|17470.8|17483.8|17478.8|17467.3|17462.3|21
1713495900000|2024-04-19 03:05:00|17475.3|17470.3|17502.3|17497.3|17503.3|17498.3|17474.8|17469.8|28
1713496200000|2024-04-19 03:10:00|17501.8|17496.8|17525.8|17520.8|17534.8|17529.8|17496.8|17491.8|71
1713496500000|2024-04-19 03:15:00|17525.3|17520.3|17513.8|17508.8|17526.8|17521.8|17505.8|17500.8|36
1713496800000|2024-04-19 03:20:00|17513.3|17508.3|17511.8|17506.8|17521.3|17516.3|17506.3|17501.3|21
1713497100000|2024-04-19 03:25:00|17511.3|17506.3|17533.8|17528.8|17534.8|17529.8|17510.8|17505.8|25
1713497400000|2024-04-19 03:30:00|17534.3|17529.3|17536.8|17531.8|17559.8|17554.8|17526.8|17521.8|30
1713497700000|2024-04-19 03:35:00|17536.3|17531.3|17533.3|17528.3|17548.8|17543.8|17533.3|17528.3|15
1713498000000|2024-04-19 03:40:00|17532.8|17527.8|17549.8|17544.8|17558.3|17553.3|17529.8|17524.8|48
1713498300000|2024-04-19 03:45:00|17550.3|17545.3|17537.8|17532.8|17556.3|17551.3|17529.8|17524.8|24
1713498600000|2024-04-19 03:50:00|17537.3|17532.3|17543.8|17538.8|17545.3|17540.3|17525.8|17520.8|26
1713498900000|2024-04-19 03:55:00|17544.3|17539.3|17538.3|17533.3|17550.8|17545.8|17536.8|17531.8|15
1713499200000|2024-04-19 04:00:00|17539.8|17534.8|17570.8|17565.8|17584.8|17579.8|17539.8|17534.8|116
1713499500000|2024-04-19 04:05:00|17571.3|17566.3|17580.3|17575.3|17584.3|17579.3|17571.3|17566.3|27
1713499800000|2024-04-19 04:10:00|17580.8|17575.8|17578.3|17573.3|17584.8|17579.8|17567.8|17562.8|38
1713500100000|2024-04-19 04:15:00|17580.8|17575.8|17575.3|17570.3|17580.8|17575.8|17567.3|17562.3|11
1713500400000|2024-04-19 04:20:00|17573.8|17568.8|17592.8|17587.8|17594.3|17589.3|17573.3|17568.3|30
1713500700000|2024-04-19 04:25:00|17593.3|17588.3|17593.3|17588.3|17598.3|17593.3|17587.8|17582.8|47
1713501000000|2024-04-19 04:30:00|17592.8|17587.8|17580.3|17575.3|17593.3|17588.3|17576.3|17571.3|12
1713501300000|2024-04-19 04:35:00|17579.8|17574.8|17590.3|17585.3|17594.3|17589.3|17579.8|17574.8|18
1713501600000|2024-04-19 04:40:00|17589.8|17584.8|17593.8|17588.8|17593.8|17588.8|17586.3|17581.3|6
1713501900000|2024-04-19 04:45:00|17590.3|17585.3|17577.8|17572.8|17590.8|17585.8|17575.8|17570.8|13
1713502200000|2024-04-19 04:50:00|17578.3|17573.3|17565.8|17560.8|17581.3|17576.3|17565.3|17560.3|23
1713502500000|2024-04-19 04:55:00|17565.3|17560.3|17566.3|17561.3|17572.3|17567.3|17562.8|17557.8|9
1713502800000|2024-04-19 05:00:00|17566.8|17561.8|17588.8|17583.8|17592.3|17587.3|17566.3|17561.3|88
1713503100000|2024-04-19 05:05:00|17590.8|17585.8|17587.8|17582.8|17601.8|17596.8|17574.8|17569.8|55
1713503400000|2024-04-19 05:10:00|17587.3|17582.3|17579.8|17574.8|17600.8|17595.8|17575.3|17570.3|42
1713503700000|2024-04-19 05:15:00|17580.3|17575.3|17578.8|17573.8|17593.3|17588.3|17574.8|17569.8|33
1713504000000|2024-04-19 05:20:00|17578.3|17573.3|17597.8|17592.8|17599.3|17594.3|17576.3|17571.3|47
1713504300000|2024-04-19 05:25:00|17597.3|17592.3|17616.3|17611.3|17616.8|17611.8|17592.3|17587.3|96
1713504600000|2024-04-19 05:30:00|17616.8|17611.8|17607.3|17602.3|17624.3|17619.3|17597.3|17592.3|162
1713504900000|2024-04-19 05:35:00|17606.8|17601.8|17603.3|17598.3|17609.8|17604.8|17592.3|17587.3|81
1713505200000|2024-04-19 05:40:00|17602.8|17597.8|17610.3|17605.3|17619.3|17614.3|17602.8|17597.8|55
1713505500000|2024-04-19 05:45:00|17610.8|17605.8|17609.8|17604.8|17618.8|17613.8|17609.3|17604.3|28
1713505800000|2024-04-19 05:50:00|17610.3|17605.3|17599.8|17594.8|17617.3|17612.3|17597.3|17592.3|237
1713506100000|2024-04-19 05:55:00|17596.3|17591.3|17582.3|17577.3|17601.3|17596.3|17582.3|17577.3|215
1713506400000|2024-04-19 06:00:00|17581.2|17578.4|17581.7|17578.9|17582.7|17579.9|17505.7|17502.9|1073
1713506700000|2024-04-19 06:05:00|17581.2|17578.4|17591.2|17588.4|17595.2|17592.4|17566.7|17563.9|320
1713507000000|2024-04-19 06:10:00|17590.7|17587.9|17638.2|17635.4|17639.7|17636.9|17588.7|17585.9|557
1713507300000|2024-04-19 06:15:00|17637.7|17634.9|17646.7|17643.9|17652.2|17649.4|17626.7|17623.9|308
1713507600000|2024-04-19 06:20:00|17647.2|17644.4|17650.7|17647.9|17664.7|17661.9|17644.2|17641.4|378
1713507900000|2024-04-19 06:25:00|17650.2|17647.4|17667.2|17664.4|17672.2|17669.4|17648.2|17645.4|267
1713508200000|2024-04-19 06:30:00|17667.7|17664.9|17670.2|17667.4|17690.2|17687.4|17644.7|17641.9|683
1713508500000|2024-04-19 06:35:00|17667.7|17664.9|17682.2|17679.4|17688.2|17685.4|17666.2|17663.4|218
1713508800000|2024-04-19 06:40:00|17681.7|17678.9|17688.7|17685.9|17690.7|17687.9|17668.2|17665.4|248
1713509100000|2024-04-19 06:45:00|17688.2|17685.4|17673.7|17670.9|17715.7|17712.9|17672.7|17669.9|767
1713509400000|2024-04-19 06:50:00|17673.2|17670.4|17682.7|17679.9|17686.7|17683.9|17668.7|17665.9|289
1713509700000|2024-04-19 06:55:00|17683.2|17680.4|17673.7|17670.9|17690.2|17687.4|17668.7|17665.9|448
1713510000000|2024-04-19 07:00:00|17674.2|17671.4|17653|17651.6|17689|17687.6|17650|17648.6|1922
1713510300000|2024-04-19 07:05:00|17652.5|17651.1|17669|17667.6|17680|17678.6|17641.5|17640.1|1221
1713510600000|2024-04-19 07:10:00|17668.5|17667.1|17676|17674.6|17692|17690.6|17654.5|17653.1|945
1713510900000|2024-04-19 07:15:00|17677|17675.6|17661|17659.6|17682|17680.6|17658|17656.6|619
1713511200000|2024-04-19 07:20:00|17661.5|17660.1|17642|17640.6|17671|17669.6|17639.5|17638.1|735
1713511500000|2024-04-19 07:25:00|17641.5|17640.1|17665|17663.6|17672.5|17671.1|17641.5|17640.1|697
1713511800000|2024-04-19 07:30:00|17664|17662.6|17636|17634.6|17664|17662.6|17627|17625.6|734
1713512100000|2024-04-19 07:35:00|17635.5|17634.1|17633|17631.6|17645|17643.6|17630.5|17629.1|499
1713512400000|2024-04-19 07:40:00|17633.9|17632.5|17646.9|17645.5|17659.4|17658|17627.4|17626|557
1713512700000|2024-04-19 07:45:00|17647.4|17646|17656.9|17655.5|17668.4|17667|17646.9|17645.5|332
1713513000000|2024-04-19 07:50:00|17657.4|17656|17668.9|17667.5|17674.9|17673.5|17655.4|17654|554
1713513300000|2024-04-19 07:55:00|17668.4|17667|17681.4|17680|17688.4|17687|17668.4|17667|523
1713513600000|2024-04-19 08:00:00|17681.9|17680.5|17684.9|17683.5|17688.4|17687|17675.4|17674|664
1713513900000|2024-04-19 08:05:00|17684.4|17683|17685.9|17684.5|17691.4|17690|17670.4|17669|489
1713514200000|2024-04-19 08:10:00|17685.4|17684|17661.9|17660.5|17685.9|17684.5|17652.9|17651.5|418
1713514500000|2024-04-19 08:15:00|17662.4|17661|17702.4|17701|17705.9|17704.5|17660.9|17659.5|417
1713514800000|2024-04-19 08:20:00|17702.9|17701.5|17689.9|17688.5|17704.4|17703|17679.4|17678|540
1713515100000|2024-04-19 08:25:00|17689.4|17688|17690.9|17689.5|17700.9|17699.5|17687.9|17686.5|385
1713515400000|2024-04-19 08:30:00|17690.4|17689|17664.9|17663.5|17698.9|17697.5|17662.9|17661.5|470
1713515700000|2024-04-19 08:35:00|17665.4|17664|17662.9|17661.5|17673.4|17672|17661.4|17660|219
1713516000000|2024-04-19 08:40:00|17663.4|17662|17652.9|17651.5|17663.9|17662.5|17645.9|17644.5|308
1713516300000|2024-04-19 08:45:00|17652.4|17651|17660.9|17659.5|17662.4|17661|17646.4|17645|272
1713516600000|2024-04-19 08:50:00|17661.4|17660|17669.4|17668|17678.9|17677.5|17659.9|17658.5|235
1713516900000|2024-04-19 08:55:00|17668.9|17667.5|17662.4|17661|17671.9|17670.5|17658.4|17657|166
1713517200000|2024-04-19 09:00:00|17661.9|17660.5|17681.4|17680|17690.4|17689|17659.9|17658.5|338
1713517500000|2024-04-19 09:05:00|17681.9|17680.5|17675.9|17674.5|17683.9|17682.5|17665.9|17664.5|225
1713517800000|2024-04-19 09:10:00|17675.4|17674|17660.9|17659.5|17683.9|17682.5|17660.4|17659|376
1713518100000|2024-04-19 09:15:00|17660.4|17659|17666.4|17665|17674.9|17673.5|17659.9|17658.5|342
1713518400000|2024-04-19 09:20:00|17665.9|17664.5|17679.9|17678.5|17679.9|17678.5|17664.9|17663.5|180
1713518700000|2024-04-19 09:25:00|17680.9|17679.5|17698.9|17697.5|17702.9|17701.5|17680.4|17679|440
1713519000000|2024-04-19 09:30:00|17699.4|17698|17723.4|17722|17725.9|17724.5|17698.4|17697|605
1713519300000|2024-04-19 09:35:00|17723.9|17722.5|17715.9|17714.5|17727.9|17726.5|17712.9|17711.5|493
1713519600000|2024-04-19 09:40:00|17716.9|17715.5|17717.4|17716|17722.4|17721|17712.4|17711|406
1713519900000|2024-04-19 09:45:00|17717.9|17716.5|17740.9|17739.5|17740.9|17739.5|17716.9|17715.5|691
1713520200000|2024-04-19 09:50:00|17740.4|17739|17727.9|17726.5|17745.9|17744.5|17715.9|17714.5|1200
1713520500000|2024-04-19 09:55:00|17728.4|17727|17716.4|17715|17732.4|17731|17712.4|17711|849
1713520800000|2024-04-19 10:00:00|17715.9|17714.5|17707.9|17706.5|17719.9|17718.5|17706.4|17705|519
1713521100000|2024-04-19 10:05:00|17707.4|17706|17723.9|17722.5|17727.9|17726.5|17707.4|17706|433
1713521400000|2024-04-19 10:10:00|17724.4|17723|17718.9|17717.5|17727.9|17726.5|17716.4|17715|307
1713521700000|2024-04-19 10:15:00|17719.4|17718|17716.9|17715.5|17720.9|17719.5|17709.9|17708.5|185
1713522000000|2024-04-19 10:20:00|17716.4|17715|17707.9|17706.5|17719.4|17718|17706.4|17705|323
1713522300000|2024-04-19 10:25:00|17708.4|17707|17718.9|17717.5|17720.9|17719.5|17702.4|17701|384
1713522600000|2024-04-19 10:30:00|17718.4|17717|17731.4|17730|17731.4|17730|17716.4|17715|252
1713522900000|2024-04-19 10:35:00|17731.9|17730.5|17718.9|17717.5|17733.9|17732.5|17714.4|17713|254
1713523200000|2024-04-19 10:40:00|17719.4|17718|17704.9|17703.5|17725.4|17724|17701.4|17700|273
1713523500000|2024-04-19 10:45:00|17705.4|17704|17719.4|17718|17724.9|17723.5|17704.9|17703.5|220
1713523800000|2024-04-19 10:50:00|17719.9|17718.5|17706.4|17705|17721.4|17720|17699.9|17698.5|199
1713524100000|2024-04-19 10:55:00|17705.9|17704.5|17721.9|17720.5|17723.4|17722|17704.9|17703.5|315
1713524400000|2024-04-19 11:00:00|17722.4|17721|17702.9|17701.5|17725.4|17724|17699.9|17698.5|1009
1713524700000|2024-04-19 11:05:00|17703.4|17702|17690.9|17689.5|17706.9|17705.5|17690.4|17689|556
1713525000000|2024-04-19 11:10:00|17690.4|17689|17691.9|17690.5|17700.9|17699.5|17688.4|17687|249
1713525300000|2024-04-19 11:15:00|17691.4|17690|17707.9|17706.5|17714.9|17713.5|17689.9|17688.5|143
1713525600000|2024-04-19 11:20:00|17707.4|17706|17714.9|17713.5|17714.9|17713.5|17699.9|17698.5|222
1713525900000|2024-04-19 11:25:00|17714.4|17713|17720.9|17719.5|17725.4|17724|17713.9|17712.5|234
1713526200000|2024-04-19 11:30:00|17720.4|17719|17727.9|17726.5|17732.9|17731.5|17720.4|17719|193
1713526500000|2024-04-19 11:35:00|17728.4|17727|17732.9|17731.5|17732.9|17731.5|17719.4|17718|182
1713526800000|2024-04-19 11:40:00|17733.4|17732|17740.2|17738.8|17747.7|17746.3|17733.4|17732|564
1713527100000|2024-04-19 11:45:00|17739.2|17737.8|17719|17717.6|17739.2|17737.8|17718|17716.6|285
1713527400000|2024-04-19 11:50:00|17719.5|17718.1|17721.5|17720.1|17724|17722.6|17715|17713.6|207
1713527700000|2024-04-19 11:55:00|17722|17720.6|17730|17728.6|17730.5|17729.1|17716.5|17715.1|136
1713528000000|2024-04-19 12:00:00|17729.5|17728.1|17720|17718.6|17732|17730.6|17719.5|17718.1|257
1713528300000|2024-04-19 12:05:00|17719.5|17718.1|17723|17721.6|17725|17723.6|17714|17712.6|95
1713528600000|2024-04-19 12:10:00|17723.5|17722.1|17732.5|17731.1|17733|17731.6|17720|17718.6|175
1713528900000|2024-04-19 12:15:00|17732|17730.6|17743|17741.6|17745|17743.6|17729|17727.6|292
1713529200000|2024-04-19 12:20:00|17743.5|17742.1|17750|17748.6|17751|17749.6|17738.5|17737.1|355
1713529500000|2024-04-19 12:25:00|17750.5|17749.1|17743|17741.6|17751|17749.6|17742|17740.6|346
1713529800000|2024-04-19 12:30:00|17743.5|17742.1|17749.5|17748.1|17753.5|17752.1|17742.5|17741.1|254
1713530100000|2024-04-19 12:35:00|17750.5|17749.1|17730.5|17729.1|17751|17749.6|17729.5|17728.1|239
1713530400000|2024-04-19 12:40:00|17730|17728.6|17713.5|17712.1|17736|17734.6|17708.5|17707.1|370
1713530700000|2024-04-19 12:45:00|17714|17712.6|17732.5|17731.1|17732.5|17731.1|17703.5|17702.1|423
1713531000000|2024-04-19 12:50:00|17732|17730.6|17734|17732.6|17745.5|17744.1|17730.5|17729.1|468
1713531300000|2024-04-19 12:55:00|17733.5|17732.1|17744.5|17743.1|17751|17749.6|17731|17729.6|455
1713531600000|2024-04-19 13:00:00|17742|17740.6|17753|17751.6|17758.5|17757.1|17738|17736.6|485
1713531900000|2024-04-19 13:05:00|17752.5|17751.1|17733|17731.6|17752.5|17751.1|17732|17730.6|307
1713532200000|2024-04-19 13:10:00|17733.5|17732.1|17729.5|17728.1|17744|17742.6|17729|17727.6|209
1713532500000|2024-04-19 13:15:00|17730|17728.6|17723.5|17722.1|17733|17731.6|17718.5|17717.1|311
1713532800000|2024-04-19 13:20:00|17722.5|17721.1|17723|17721.6|17725.5|17724.1|17715|17713.6|369
1713533100000|2024-04-19 13:25:00|17722.5|17721.1|17732|17730.6|17733|17731.6|17711|17709.6|491
1713533400000|2024-04-19 13:30:00|17731.5|17730.1|17745|17743.6|17748|17746.6|17717|17715.6|452
1713533700000|2024-04-19 13:35:00|17744.5|17743.1|17734.5|17733.1|17750|17748.6|17728|17726.6|268
1713534000000|2024-04-19 13:40:00|17734|17732.6|17752|17750.6|17756|17754.6|17729.5|17728.1|317
1713534300000|2024-04-19 13:45:00|17751.5|17750.1|17767|17765.6|17774|17772.6|17750|17748.6|579
1713534600000|2024-04-19 13:50:00|17766|17764.6|17745|17743.6|17767|17765.6|17741.5|17740.1|727
1713534900000|2024-04-19 13:55:00|17744.5|17743.1|17748|17746.6|17764.5|17763.1|17738.5|17737.1|556
1713535200000|2024-04-19 14:00:00|17747.5|17746.1|17756|17754.6|17768|17766.6|17743.5|17742.1|365
1713535500000|2024-04-19 14:05:00|17755.5|17754.1|17753|17751.6|17769|17767.6|17753|17751.6|354
1713535800000|2024-04-19 14:10:00|17752|17750.6|17742.5|17741.1|17752.5|17751.1|17732|17730.6|599
1713536100000|2024-04-19 14:15:00|17743|17741.6|17746.5|17745.1|17749|17747.6|17731|17729.6|500
1713536400000|2024-04-19 14:20:00|17746|17744.6|17735.5|17734.1|17758|17756.6|17735.5|17734.1|546
1713536700000|2024-04-19 14:25:00|17736|17734.6|17741|17739.6|17742|17740.6|17718.5|17717.1|515
1713537000000|2024-04-19 14:30:00|17740.5|17739.1|17739|17737.6|17752|17750.6|17731.5|17730.1|493
1713537300000|2024-04-19 14:35:00|17738.5|17737.1|17725|17723.6|17740|17738.6|17724|17722.6|209
1713537600000|2024-04-19 14:40:00|17724.5|17723.1|17742|17740.6|17742|17740.6|17721|17719.6|466
1713537900000|2024-04-19 14:45:00|17741.5|17740.1|17745.5|17744.1|17751.5|17750.1|17739.5|17738.1|356
1713538200000|2024-04-19 14:50:00|17745|17743.6|17751|17749.6|17753.5|17752.1|17740|17738.6|324
1713538500000|2024-04-19 14:55:00|17750.5|17749.1|17740|17738.6|17752|17750.6|17734|17732.6|403
1713538800000|2024-04-19 15:00:00|17739.5|17738.1|17747|17745.6|17750|17748.6|17737|17735.6|644
1713539100000|2024-04-19 15:05:00|17747.5|17746.1|17756|17754.6|17756.5|17755.1|17744|17742.6|682
1713539400000|2024-04-19 15:10:00|17756.5|17755.1|17752.5|17751.1|17760|17758.6|17746|17744.6|645
1713539700000|2024-04-19 15:15:00|17751.5|17750.1|17745.5|17744.1|17759|17757.6|17743.5|17742.1|520
1713540000000|2024-04-19 15:20:00|17746.5|17745.1|17740|17738.6|17748|17746.6|17738.5|17737.1|515
1713540300000|2024-04-19 15:25:00|17739.5|17738.1|17743.5|17742.1|17743.5|17742.1|17735.5|17734.1|916
1713540600000|2024-04-19 15:30:00|17744.2|17741.4|17733.2|17730.4|17745.7|17742.9|17724.2|17721.4|1293
1713540900000|2024-04-19 15:35:00|17733.7|17730.9|17742.7|17739.9|17743.2|17740.4|17727.7|17724.9|617
1713541200000|2024-04-19 15:40:00|17743.2|17740.4|17746.7|17743.9|17751.7|17748.9|17739.7|17736.9|435
1713541500000|2024-04-19 15:45:00|17746.2|17743.4|17748.7|17745.9|17754.7|17751.9|17744.2|17741.4|253
1713541800000|2024-04-19 15:50:00|17749.2|17746.4|17745.2|17742.4|17753.2|17750.4|17743.2|17740.4|211
1713542100000|2024-04-19 15:55:00|17744.7|17741.9|17738.7|17735.9|17747.7|17744.9|17731.7|17728.9|171
1713542400000|2024-04-19 16:00:00|17737.7|17734.9|17737.7|17734.9|17751.7|17748.9|17734.7|17731.9|146
1713542700000|2024-04-19 16:05:00|17738.2|17735.4|17728.2|17725.4|17738.7|17735.9|17723.7|17720.9|181
1713543000000|2024-04-19 16:10:00|17727.7|17724.9|17707.7|17704.9|17728.7|17725.9|17706.2|17703.4|283
1713543300000|2024-04-19 16:15:00|17708.2|17705.4|17704.7|17701.9|17715.7|17712.9|17704.7|17701.9|183
1713543600000|2024-04-19 16:20:00|17705.2|17702.4|17706.2|17703.4|17712.7|17709.9|17704.7|17701.9|147
1713543900000|2024-04-19 16:25:00|17706.7|17703.9|17695.7|17692.9|17711.7|17708.9|17695.7|17692.9|169
1713544200000|2024-04-19 16:30:00|17696.2|17693.4|17704.7|17701.9|17705.2|17702.4|17695.7|17692.9|105
1713544500000|2024-04-19 16:35:00|17704.2|17701.4|17695.2|17692.4|17705.7|17702.9|17694.2|17691.4|172
1713544800000|2024-04-19 16:40:00|17695.7|17692.9|17710.7|17707.9|17712.2|17709.4|17693.2|17690.4|131
1713545100000|2024-04-19 16:45:00|17710.2|17707.4|17714.7|17711.9|17718.7|17715.9|17706.2|17703.4|168
1713545400000|2024-04-19 16:50:00|17715.2|17712.4|17722.7|17719.9|17739.7|17736.9|17714.2|17711.4|286
1713545700000|2024-04-19 16:55:00|17723.2|17720.4|17732.7|17729.9|17732.7|17729.9|17723.2|17720.4|84
1713546000000|2024-04-19 17:00:00|17731.7|17728.9|17733.2|17730.4|17738.2|17735.4|17727.7|17724.9|118
1713546300000|2024-04-19 17:05:00|17733.7|17730.9|17741.7|17738.9|17742.2|17739.4|17729.7|17726.9|82
1713546600000|2024-04-19 17:10:00|17741.2|17738.4|17737.7|17734.9|17744.7|17741.9|17734.2|17731.4|119
1713546900000|2024-04-19 17:15:00|17737.2|17734.4|17747.7|17744.9|17748.7|17745.9|17731.2|17728.4|164
1713547200000|2024-04-19 17:20:00|17748.2|17745.4|17741.7|17738.9|17749.7|17746.9|17736.2|17733.4|109
1713547500000|2024-04-19 17:25:00|17742.2|17739.4|17724.7|17721.9|17744.7|17741.9|17722.7|17719.9|192
1713547800000|2024-04-19 17:30:00|17723.2|17720.4|17731.7|17728.9|17736.2|17733.4|17723.2|17720.4|66
1713548100000|2024-04-19 17:35:00|17732.2|17729.4|17723.7|17720.9|17734.7|17731.9|17723.2|17720.4|34
1713548400000|2024-04-19 17:40:00|17724.2|17721.4|17730.7|17727.9|17734.2|17731.4|17723.7|17720.9|62
1713548700000|2024-04-19 17:45:00|17730.2|17727.4|17745.7|17742.9|17745.7|17742.9|17729.7|17726.9|66
1713549000000|2024-04-19 17:50:00|17745.2|17742.4|17756.7|17753.9|17758.7|17755.9|17745.2|17742.4|204
1713549300000|2024-04-19 17:55:00|17757.2|17754.4|17739.7|17736.9|17760.7|17757.9|17735.2|17732.4|200
1713549600000|2024-04-19 18:00:00|17739.2|17736.4|17716.7|17713.9|17739.2|17736.4|17712.7|17709.9|185
1713549900000|2024-04-19 18:05:00|17716.2|17713.4|17719.7|17716.9|17731.7|17728.9|17707.2|17704.4|253
1713550200000|2024-04-19 18:10:00|17720.2|17717.4|17717.7|17714.9|17727.7|17724.9|17717.2|17714.4|98
1713550500000|2024-04-19 18:15:00|17716.2|17713.4|17723.7|17720.9|17726.7|17723.9|17707.7|17704.9|114
1713550800000|2024-04-19 18:20:00|17723.2|17720.4|17725.7|17722.9|17727.7|17724.9|17716.2|17713.4|74
1713551100000|2024-04-19 18:25:00|17725.2|17722.4|17700.7|17697.9|17725.2|17722.4|17700.2|17697.4|127
1713551400000|2024-04-19 18:30:00|17700.2|17697.4|17704.7|17701.9|17709.7|17706.9|17698.7|17695.9|114
1713551700000|2024-04-19 18:35:00|17705.2|17702.4|17685.7|17682.9|17707.2|17704.4|17684.7|17681.9|158
1713552000000|2024-04-19 18:40:00|17686.2|17683.4|17675.2|17672.4|17686.7|17683.9|17675.2|17672.4|204
1713552300000|2024-04-19 18:45:00|17674.7|17671.9|17684.7|17681.9|17685.7|17682.9|17668.2|17665.4|217
1713552600000|2024-04-19 18:50:00|17685.2|17682.4|17682.7|17679.9|17690.2|17687.4|17678.7|17675.9|344
1713552900000|2024-04-19 18:55:00|17682.2|17679.4|17698.7|17695.9|17698.7|17695.9|17680.7|17677.9|385
1713553200000|2024-04-19 19:00:00|17698.2|17695.4|17697.7|17694.9|17703.2|17700.4|17688.7|17685.9|293
1713553500000|2024-04-19 19:05:00|17697.2|17694.4|17700.7|17697.9|17704.7|17701.9|17684.2|17681.4|122
1713553800000|2024-04-19 19:10:00|17700.2|17697.4|17710.7|17707.9|17716.2|17713.4|17697.7|17694.9|147
1713554100000|2024-04-19 19:15:00|17710.2|17707.4|17707.7|17704.9|17710.2|17707.4|17696.7|17693.9|135
1713554400000|2024-04-19 19:20:00|17708.2|17705.4|17701.7|17698.9|17712.2|17709.4|17700.7|17697.9|99
1713554700000|2024-04-19 19:25:00|17702.2|17699.4|17710.7|17707.9|17719.7|17716.9|17698.2|17695.4|156
1713555000000|2024-04-19 19:30:00|17710.2|17707.4|17708.7|17705.9|17715.2|17712.4|17705.7|17702.9|161
1713555300000|2024-04-19 19:35:00|17709.2|17706.4|17702.2|17699.4|17714.7|17711.9|17692.7|17689.9|194
1713555600000|2024-04-19 19:40:00|17702.7|17699.9|17702.2|17699.4|17705.2|17702.4|17690.7|17687.9|260
1713555900000|2024-04-19 19:45:00|17701.7|17698.9|17707.7|17704.9|17712.7|17709.9|17693.7|17690.9|244
1713556200000|2024-04-19 19:50:00|17707.2|17704.4|17718.7|17715.9|17718.7|17715.9|17703.7|17700.9|235
1713556500000|2024-04-19 19:55:00|17716.2|17713.4|17720.2|17717.4|17723.2|17720.4|17711.7|17708.9|270
1713556800000|2024-04-19 20:00:00|17720|17713|17722|17715|17722.7|17715.7|17704.4|17697.4|26
1713557100000|2024-04-19 20:05:00|17721.1|17714.1|17716.5|17709.5|17721.1|17714.1|17707.8|17700.8|0
1713557400000|2024-04-19 20:10:00|17717.4|17710.4|17722|17715|17724.7|17717.7|17717.4|17710.4|0
1713557700000|2024-04-19 20:15:00|17721.1|17714.1|17727.3|17720.3|17729.2|17722.2|17720.2|17713.2|0
1713558000000|2024-04-19 20:20:00|17726.4|17719.4|17720.7|17713.7|17727.3|17720.3|17718.9|17711.9|0
1713558300000|2024-04-19 20:25:00|17721.1|17714.1|17726|17719|17726|17719|17719.5|17712.5|0
1713558600000|2024-04-19 20:30:00|17724.8|17717.8|17723.5|17716.5|17727.5|17720.5|17721.1|17714.1|0
1713558900000|2024-04-19 20:35:00|17724.4|17717.4|17718.2|17711.2|17724.4|17717.4|17717.3|17710.3|0
1713559200000|2024-04-19 20:40:00|17719.1|17712.1|17713.8|17706.8|17719.1|17712.1|17712.9|17705.9|0
1713559500000|2024-04-19 20:45:00|17714.7|17707.7|17710.6|17703.6|17717.3|17710.3|17709.9|17702.9|0
1713559800000|2024-04-19 20:50:00|17711.1|17704.1|17710.3|17703.3|17711.9|17704.9|17706.5|17699.5|0
1713560100000|2024-04-19 20:55:00|17711.2|17704.2|17714.8|17707.8|17714.8|17707.8|17710.7|17703.7|0
1713736800000|2024-04-21 22:00:00|17750.2|17743.2|17768.8|17761.8|17771.8|17764.8|17750.2|17743.2|0
1713737100000|2024-04-21 22:05:00|17768.7|17761.7|17764.3|17757.3|17768.7|17761.7|17753.5|17746.5|0
1713737400000|2024-04-21 22:10:00|17765.2|17758.2|17775.9|17768.9|17777.7|17770.7|17764.8|17757.8|0
1713737700000|2024-04-21 22:15:00|17775|17768|17773.1|17766.1|17775.3|17768.3|17768.5|17761.5|0
1713738000000|2024-04-21 22:20:00|17773.5|17766.5|17769.2|17762.2|17773.7|17766.7|17767.4|17760.4|0
1713738300000|2024-04-21 22:25:00|17770.1|17763.1|17775.8|17768.8|17780.3|17773.3|17767.4|17760.4|0
1713738600000|2024-04-21 22:30:00|17777.6|17770.6|17775.7|17768.7|17778.5|17771.5|17770.4|17763.4|0
1713738900000|2024-04-21 22:35:00|17776.6|17769.6|17774.2|17767.2|17778.4|17771.4|17771.3|17764.3|0
1713739200000|2024-04-21 22:40:00|17773.3|17766.3|17778.7|17771.7|17779.6|17772.6|17772.4|17765.4|0
1713739500000|2024-04-21 22:45:00|17779.6|17772.6|17779.4|17772.4|17781.4|17774.4|17777.3|17770.3|0
1713739800000|2024-04-21 22:50:00|17780.3|17773.3|17779.5|17772.5|17781.3|17774.3|17777.7|17770.7|0
1713740100000|2024-04-21 22:55:00|17779.9|17772.9|17783.4|17776.4|17787.9|17780.9|17779.5|17772.5|0
1713740400000|2024-04-21 23:00:00|17783|17776|17785.3|17778.3|17788.1|17781.1|17781.7|17774.7|0
1713740700000|2024-04-21 23:05:00|17785.1|17778.1|17776.9|17769.9|17785.1|17778.1|17776|17769|0
1713741000000|2024-04-21 23:10:00|17777.4|17770.4|17772.3|17765.3|17779.6|17772.6|17772.3|17765.3|0
1713741300000|2024-04-21 23:15:00|17772.7|17765.7|17772.6|17765.6|17775.9|17768.9|17772.2|17765.2|0
1713741600000|2024-04-21 23:20:00|17773.1|17766.1|17773.2|17766.2|17774.1|17767.1|17769.5|17762.5|0
1713741900000|2024-04-21 23:25:00|17774.1|17767.1|17775.9|17768.9|17778.6|17771.6|17774.1|17767.1|0
1713742200000|2024-04-21 23:30:00|17776.3|17769.3|17774.9|17767.9|17776.8|17769.8|17773.1|17766.1|0
1713742500000|2024-04-21 23:35:00|17775.8|17768.8|17781.2|17774.2|17784.8|17777.8|17774.9|17767.9|0
1713742800000|2024-04-21 23:40:00|17781.6|17774.6|17784.5|17777.5|17784.5|17777.5|17780.1|17773.1|0
1713743100000|2024-04-21 23:45:00|17784.1|17777.1|17784.1|17777.1|17788.9|17781.9|17781.4|17774.4|0
1713743400000|2024-04-21 23:50:00|17782.3|17775.3|17785.8|17778.8|17787.6|17780.6|17781.4|17774.4|0
1713743700000|2024-04-21 23:55:00|17784.9|17777.9|17787.6|17780.6|17792.1|17785.1|17783.1|17776.1|0
1713744000000|2024-04-22 00:00:00|17786.7|17779.7|17786.4|17779.4|17794|17787|17784.6|17777.6|0
1713744300000|2024-04-22 00:05:00|17787.3|17780.3|17788.3|17781.3|17795.4|17788.4|17786.5|17779.5|0
1713744600000|2024-04-22 00:10:00|17787.4|17780.4|17787.3|17780.3|17789.3|17782.3|17779|17772|0
1713744900000|2024-04-22 00:15:00|17786.4|17779.4|17828.3|17823.3|17835.3|17830.3|17786.4|17779.4|116
1713745200000|2024-04-22 00:20:00|17828.8|17823.8|17828.8|17823.8|17833.3|17828.3|17826.8|17821.8|34
1713745500000|2024-04-22 00:25:00|17829.3|17824.3|17822.8|17817.8|17832.8|17827.8|17821.8|17816.8|11
1713745800000|2024-04-22 00:30:00|17823.3|17818.3|17817.3|17812.3|17823.3|17818.3|17814.8|17809.8|26
1713746100000|2024-04-22 00:35:00|17817.8|17812.8|17796.3|17791.3|17818.8|17813.8|17796.3|17791.3|19
1713746400000|2024-04-22 00:40:00|17795.8|17790.8|17790.8|17785.8|17803.8|17798.8|17779.8|17774.8|18
1713746700000|2024-04-22 00:45:00|17791.3|17786.3|17804.3|17799.3|17804.8|17799.8|17791.3|17786.3|19
1713747000000|2024-04-22 00:50:00|17803.8|17798.8|17801.3|17796.3|17805.8|17800.8|17780.8|17775.8|18
1713747300000|2024-04-22 00:55:00|17800.8|17795.8|17779.8|17774.8|17800.8|17795.8|17779.3|17774.3|9
1713747600000|2024-04-22 01:00:00|17780.3|17775.3|17780.3|17775.3|17788.8|17783.8|17777.8|17772.8|14
1713747900000|2024-04-22 01:05:00|17779.8|17774.8|17792.8|17787.8|17792.8|17787.8|17773.8|17768.8|9
1713748200000|2024-04-22 01:10:00|17793.8|17788.8|17802.3|17797.3|17804.3|17799.3|17793.8|17788.8|23
1713748500000|2024-04-22 01:15:00|17801.8|17796.8|17797.3|17792.3|17808.3|17803.3|17790.8|17785.8|8
1713748800000|2024-04-22 01:20:00|17796.8|17791.8|17796.8|17791.8|17803.3|17798.3|17796.3|17791.3|7
1713749100000|2024-04-22 01:25:00|17796.3|17791.3|17795.3|17790.3|17798.8|17793.8|17787.8|17782.8|2
1713749400000|2024-04-22 01:30:00|17794.8|17789.8|17787.3|17782.3|17802.3|17797.3|17787.3|17782.3|9
1713749700000|2024-04-22 01:35:00|17787.8|17782.8|17778.8|17773.8|17790.8|17785.8|17776.8|17771.8|7
1713750000000|2024-04-22 01:40:00|17779.3|17774.3|17790.3|17785.3|17793.3|17788.3|17779.3|17774.3|5
1713750300000|2024-04-22 01:45:00|17790.8|17785.8|17803.8|17798.8|17804.8|17799.8|17790.3|17785.3|8
1713750600000|2024-04-22 01:50:00|17804.3|17799.3|17798.8|17793.8|17807.8|17802.8|17796.8|17791.8|2
1713750900000|2024-04-22 01:55:00|17800.3|17795.3|17807.8|17802.8|17808.8|17803.8|17799.3|17794.3|8
1713751200000|2024-04-22 02:00:00|17808.3|17803.3|17803.8|17798.8|17810.8|17805.8|17800.8|17795.8|10
1713751500000|2024-04-22 02:05:00|17804.3|17799.3|17808.3|17803.3|17808.8|17803.8|17801.8|17796.8|4
1713751800000|2024-04-22 02:10:00|17807.8|17802.8|17805.8|17800.8|17810.3|17805.3|17804.3|17799.3|5
1713752100000|2024-04-22 02:15:00|17805.3|17800.3|17810.8|17805.8|17810.8|17805.8|17804.8|17799.8|8
1713752400000|2024-04-22 02:20:00|17811.3|17806.3|17815.8|17810.8|17818.8|17813.8|17811.3|17806.3|7
1713752700000|2024-04-22 02:25:00|17815.3|17810.3|17810.8|17805.8|17816.8|17811.8|17804.8|17799.8|15
1713753000000|2024-04-22 02:30:00|17811.3|17806.3|17810.8|17805.8|17812.8|17807.8|17810.3|17805.3|12
1713753300000|2024-04-22 02:35:00|17812.3|17807.3|17809.3|17804.3|17813.8|17808.8|17809.3|17804.3|6
1713753600000|2024-04-22 02:40:00|17809.8|17804.8|17801.3|17796.3|17811.8|17806.8|17801.3|17796.3|7
1713753900000|2024-04-22 02:45:00|17801.8|17796.8|17802.8|17797.8|17802.8|17797.8|17801.3|17796.3|0
1713754200000|2024-04-22 02:50:00|17802.3|17797.3|17799.8|17794.8|17802.3|17797.3|17799.8|17794.8|1
1713754500000|2024-04-22 02:55:00|17800.3|17795.3|17799.8|17794.8|17800.3|17795.3|17799.3|17794.3|0
1713754800000|2024-04-22 03:00:00|17799.3|17794.3|17805.3|17800.3|17805.3|17800.3|17797.8|17792.8|21
1713755100000|2024-04-22 03:05:00|17805.8|17800.8|17803.3|17798.3|17806.8|17801.8|17803.3|17798.3|1
1713755400000|2024-04-22 03:10:00|17803.8|17798.8|17799.8|17794.8|17803.8|17798.8|17799.8|17794.8|9
1713755700000|2024-04-22 03:15:00|17800.3|17795.3|17799.8|17794.8|17801.8|17796.8|17799.8|17794.8|4
1713756000000|2024-04-22 03:20:00|17800.3|17795.3|17802.8|17797.8|17803.3|17798.3|17799.3|17794.3|3
1713756300000|2024-04-22 03:25:00|17802.3|17797.3|17802.3|17797.3|17803.3|17798.3|17801.3|17796.3|4
1713756600000|2024-04-22 03:30:00|17801.8|17796.8|17789.3|17784.3|17803.3|17798.3|17788.3|17783.3|6
1713756900000|2024-04-22 03:35:00|17788.8|17783.8|17789.8|17784.8|17790.3|17785.3|17788.3|17783.3|4
1713757200000|2024-04-22 03:40:00|17790.3|17785.3|17786.8|17781.8|17790.3|17785.3|17784.3|17779.3|1
1713757500000|2024-04-22 03:45:00|17786.3|17781.3|17788.3|17783.3|17788.3|17783.3|17786.3|17781.3|0
1713757800000|2024-04-22 03:50:00|17787.8|17782.8|17785.8|17780.8|17789.8|17784.8|17785.3|17780.3|10
1713758100000|2024-04-22 03:55:00|17785.3|17780.3|17781.8|17776.8|17788.3|17783.3|17781.8|17776.8|5
1713758400000|2024-04-22 04:00:00|17781.3|17776.3|17784.8|17779.8|17786.8|17781.8|17780.8|17775.8|4
1713758700000|2024-04-22 04:05:00|17785.3|17780.3|17784.8|17779.8|17785.8|17780.8|17784.3|17779.3|0
1713759000000|2024-04-22 04:10:00|17784.3|17779.3|17783.8|17778.8|17786.3|17781.3|17783.8|17778.8|4
1713759300000|2024-04-22 04:15:00|17783.3|17778.3|17785.3|17780.3|17787.3|17782.3|17783.3|17778.3|2
1713759600000|2024-04-22 04:20:00|17784.8|17779.8|17785.3|17780.3|17785.8|17780.8|17784.8|17779.8|0
1713759900000|2024-04-22 04:25:00|17784.8|17779.8|17788.8|17783.8|17789.8|17784.8|17784.8|17779.8|6
1713760200000|2024-04-22 04:30:00|17789.3|17784.3|17796.8|17791.8|17797.3|17792.3|17789.3|17784.3|8
1713760500000|2024-04-22 04:35:00|17796.3|17791.3|17798.8|17793.8|17799.8|17794.8|17796.3|17791.3|7
1713760800000|2024-04-22 04:40:00|17798.3|17793.3|17798.3|17793.3|17798.8|17793.8|17795.8|17790.8|7
1713761100000|2024-04-22 04:45:00|17798.8|17793.8|17798.3|17793.3|17799.3|17794.3|17797.8|17792.8|1
1713761400000|2024-04-22 04:50:00|17798.8|17793.8|17802.3|17797.3|17802.3|17797.3|17797.3|17792.3|41
1713761700000|2024-04-22 04:55:00|17801.8|17796.8|17798.3|17793.3|17801.8|17796.8|17796.8|17791.8|6
1713762000000|2024-04-22 05:00:00|17797.8|17792.8|17794.8|17789.8|17800.3|17795.3|17794.3|17789.3|7
1713762300000|2024-04-22 05:05:00|17794.3|17789.3|17795.3|17790.3|17796.3|17791.3|17793.3|17788.3|4
1713762600000|2024-04-22 05:10:00|17794.8|17789.8|17794.3|17789.3|17796.8|17791.8|17793.8|17788.8|5
1713762900000|2024-04-22 05:15:00|17793.8|17788.8|17793.3|17788.3|17794.8|17789.8|17792.8|17787.8|6
1713763200000|2024-04-22 05:20:00|17792.8|17787.8|17795.3|17790.3|17798.3|17793.3|17789.3|17784.3|13
1713763500000|2024-04-22 05:25:00|17795.8|17790.8|17793.8|17788.8|17796.3|17791.3|17791.8|17786.8|22
1713763800000|2024-04-22 05:30:00|17794.3|17789.3|17797.8|17792.8|17799.3|17794.3|17792.3|17787.3|27
1713764100000|2024-04-22 05:35:00|17798.3|17793.3|17800.8|17795.8|17801.3|17796.3|17797.3|17792.3|5
1713764400000|2024-04-22 05:40:00|17803.3|17798.3|17800.3|17795.3|17803.3|17798.3|17797.8|17792.8|18
1713764700000|2024-04-22 05:45:00|17800.8|17795.8|17803.8|17798.8|17807.8|17802.8|17800.8|17795.8|34
1713765000000|2024-04-22 05:50:00|17803.3|17798.3|17811.3|17806.3|17811.8|17806.8|17800.3|17795.3|64
1713765300000|2024-04-22 05:55:00|17810.8|17805.8|17818.8|17813.8|17818.8|17813.8|17810.3|17805.3|47
1713765600000|2024-04-22 06:00:00|17817.7|17814.9|17828.7|17825.9|17830.2|17827.4|17811.2|17808.4|217
1713765900000|2024-04-22 06:05:00|17828.2|17825.4|17830.7|17827.9|17833.2|17830.4|17822.7|17819.9|181
1713766200000|2024-04-22 06:10:00|17831.2|17828.4|17829.7|17826.9|17833.2|17830.4|17818.7|17815.9|166
1713766500000|2024-04-22 06:15:00|17829.2|17826.4|17832.7|17829.9|17838.2|17835.4|17825.7|17822.9|119
1713766800000|2024-04-22 06:20:00|17832.2|17829.4|17837.7|17834.9|17837.7|17834.9|17827.7|17824.9|94
1713767100000|2024-04-22 06:25:00|17837.2|17834.4|17830.7|17827.9|17837.2|17834.4|17828.7|17825.9|92
1713767400000|2024-04-22 06:30:00|17832.7|17829.9|17824.7|17821.9|17834.2|17831.4|17822.2|17819.4|158
1713767700000|2024-04-22 06:35:00|17823.7|17820.9|17827.7|17824.9|17831.2|17828.4|17820.7|17817.9|108
1713768000000|2024-04-22 06:40:00|17828.2|17825.4|17832.7|17829.9|17832.7|17829.9|17824.7|17821.9|88
1713768300000|2024-04-22 06:45:00|17833.2|17830.4|17842.7|17839.9|17843.7|17840.9|17831.7|17828.9|104
1713768600000|2024-04-22 06:50:00|17843.2|17840.4|17847.7|17844.9|17850.7|17847.9|17842.7|17839.9|158
1713768900000|2024-04-22 06:55:00|17848.7|17845.9|17853.7|17850.9|17861.7|17858.9|17848.2|17845.4|370
1713769200000|2024-04-22 07:00:00|17854.7|17851.9|17874|17872.6|17880.5|17879.1|17849|17847.6|1784
1713769500000|2024-04-22 07:05:00|17873.5|17872.1|17859|17857.6|17879|17877.6|17858|17856.6|613
1713769800000|2024-04-22 07:10:00|17860|17858.6|17853|17851.6|17866|17864.6|17849.5|17848.1|578
1713770100000|2024-04-22 07:15:00|17854|17852.6|17832|17830.6|17856|17854.6|17830|17828.6|376
1713770400000|2024-04-22 07:20:00|17831.5|17830.1|17820|17818.6|17835|17833.6|17817.5|17816.1|567
1713770700000|2024-04-22 07:25:00|17821|17819.6|17819.5|17818.1|17826.5|17825.1|17815|17813.6|770
1713771000000|2024-04-22 07:30:00|17820|17818.6|17825.5|17824.1|17826.5|17825.1|17818|17816.6|581
1713771300000|2024-04-22 07:35:00|17826|17824.6|17799|17797.6|17831.5|17830.1|17796.5|17795.1|822
1713771600000|2024-04-22 07:40:00|17798.4|17797|17783.4|17782|17798.4|17797|17783.4|17782|370
1713771900000|2024-04-22 07:45:00|17784.4|17783|17789.4|17788|17791.4|17790|17776.4|17775|494
1713772200000|2024-04-22 07:50:00|17788.9|17787.5|17767.4|17766|17789.9|17788.5|17765.9|17764.5|556
1713772500000|2024-04-22 07:55:00|17766.9|17765.5|17771.9|17770.5|17782.9|17781.5|17765.9|17764.5|462
1713772800000|2024-04-22 08:00:00|17771.4|17770|17766.4|17765|17777.9|17776.5|17760.4|17759|396
1713773100000|2024-04-22 08:05:00|17765.9|17764.5|17761.4|17760|17776.4|17775|17759.9|17758.5|344
1713773400000|2024-04-22 08:10:00|17761.9|17760.5|17780.4|17779|17781.4|17780|17760.9|17759.5|504
1713773700000|2024-04-22 08:15:00|17779.9|17778.5|17785.4|17784|17785.9|17784.5|17767.9|17766.5|575
1713774000000|2024-04-22 08:20:00|17784.9|17783.5|17785.4|17784|17788.4|17787|17776.4|17775|621
1713774300000|2024-04-22 08:25:00|17785.9|17784.5|17783.4|17782|17793.4|17792|17777.9|17776.5|638
1713774600000|2024-04-22 08:30:00|17783.9|17782.5|17792.4|17791|17795.4|17794|17777.4|17776|264
1713774900000|2024-04-22 08:35:00|17791.9|17790.5|17792.4|17791|17795.4|17794|17789.9|17788.5|144
1713775200000|2024-04-22 08:40:00|17792.9|17791.5|17771.9|17770.5|17793.9|17792.5|17767.4|17766|390
1713775500000|2024-04-22 08:45:00|17772.4|17771|17786.4|17785|17788.9|17787.5|17770.4|17769|396
1713775800000|2024-04-22 08:50:00|17785.9|17784.5|17791.4|17790|17791.4|17790|17769.9|17768.5|275
1713776100000|2024-04-22 08:55:00|17791.9|17790.5|17794.9|17793.5|17797.9|17796.5|17789.9|17788.5|303
1713776400000|2024-04-22 09:00:00|17794.4|17793|17814.4|17813|17817.4|17816|17790.9|17789.5|324
1713776700000|2024-04-22 09:05:00|17814.9|17813.5|17819.4|17818|17821.4|17820|17813.4|17812|247
1713777000000|2024-04-22 09:10:00|17819.9|17818.5|17823.4|17822|17823.4|17822|17815.4|17814|329
1713777300000|2024-04-22 09:15:00|17823.9|17822.5|17819.4|17818|17827.9|17826.5|17814.9|17813.5|493
1713777600000|2024-04-22 09:20:00|17819.9|17818.5|17816.4|17815|17822.9|17821.5|17811.9|17810.5|457
1713777900000|2024-04-22 09:25:00|17816.9|17815.5|17820.4|17819|17824.9|17823.5|17810.4|17809|443
1713778200000|2024-04-22 09:30:00|17820.9|17819.5|17825.4|17824|17827.9|17826.5|17817.4|17816|500
1713778500000|2024-04-22 09:35:00|17825.9|17824.5|17823.4|17822|17826.4|17825|17813.9|17812.5|217
1713778800000|2024-04-22 09:40:00|17823.9|17822.5|17840.4|17839|17842.9|17841.5|17823.9|17822.5|312
1713779100000|2024-04-22 09:45:00|17840.9|17839.5|17838.4|17837|17841.9|17840.5|17827.9|17826.5|325
1713779400000|2024-04-22 09:50:00|17837.9|17836.5|17837.4|17836|17838.9|17837.5|17831.9|17830.5|459
1713779700000|2024-04-22 09:55:00|17837.9|17836.5|17835.4|17834|17845.9|17844.5|17833.4|17832|593
1713780000000|2024-04-22 10:00:00|17834.9|17833.5|17850.4|17849|17852.9|17851.5|17834.9|17833.5|448
1713780300000|2024-04-22 10:05:00|17850.9|17849.5|17854.4|17853|17862.9|17861.5|17850.9|17849.5|365
1713780600000|2024-04-22 10:10:00|17854.9|17853.5|17856.4|17855|17863.9|17862.5|17851.4|17850|221
1713780900000|2024-04-22 10:15:00|17856.9|17855.5|17857.9|17856.5|17865.9|17864.5|17855.4|17854|214
1713781200000|2024-04-22 10:20:00|17858.4|17857|17855.9|17854.5|17858.4|17857|17851.4|17850|113
1713781500000|2024-04-22 10:25:00|17856.4|17855|17850.9|17849.5|17857.4|17856|17847.9|17846.5|250
1713781800000|2024-04-22 10:30:00|17851.4|17850|17844.9|17843.5|17851.4|17850|17842.9|17841.5|422
1713782100000|2024-04-22 10:35:00|17844.4|17843|17836.9|17835.5|17844.9|17843.5|17829.9|17828.5|472
1713782400000|2024-04-22 10:40:00|17836.4|17835|17825.4|17824|17840.4|17839|17823.9|17822.5|318
1713782700000|2024-04-22 10:45:00|17824.9|17823.5|17818.9|17817.5|17825.9|17824.5|17810.9|17809.5|384
1713783000000|2024-04-22 10:50:00|17819.4|17818|17823.4|17822|17823.9|17822.5|17813.4|17812|158
1713783300000|2024-04-22 10:55:00|17822.9|17821.5|17831.4|17830|17831.4|17830|17818.4|17817|436
1713783600000|2024-04-22 11:00:00|17831.9|17830.5|17822.4|17821|17834.4|17833|17820.4|17819|455
1713783900000|2024-04-22 11:05:00|17822.9|17821.5|17814.4|17813|17825.4|17824|17812.9|17811.5|311
1713784200000|2024-04-22 11:10:00|17814.9|17813.5|17812.9|17811.5|17816.9|17815.5|17807.4|17806|431
1713784500000|2024-04-22 11:15:00|17812.4|17811|17831.4|17830|17832.9|17831.5|17809.9|17808.5|219
1713784800000|2024-04-22 11:20:00|17831.9|17830.5|17818.4|17817|17832.4|17831|17815.9|17814.5|171
1713785100000|2024-04-22 11:25:00|17817.9|17816.5|17818.4|17817|17823.9|17822.5|17810.4|17809|177
1713785400000|2024-04-22 11:30:00|17818.9|17817.5|17811.4|17810|17819.4|17818|17807.4|17806|111
1713785700000|2024-04-22 11:35:00|17810.9|17809.5|17826.9|17825.5|17827.4|17826|17810.9|17809.5|183
1713786000000|2024-04-22 11:40:00|17827.6|17826.2|17839.1|17837.7|17839.6|17838.2|17824.1|17822.7|161
1713786300000|2024-04-22 11:45:00|17838.6|17837.2|17847.1|17845.7|17847.6|17846.2|17834.6|17833.2|223
1713786600000|2024-04-22 11:50:00|17847.6|17846.2|17842.6|17841.2|17855.1|17853.7|17842.6|17841.2|436
1713786900000|2024-04-22 11:55:00|17841.6|17840.2|17846.1|17844.7|17850.6|17849.2|17839.1|17837.7|127
1713787200000|2024-04-22 12:00:00|17845.6|17844.2|17845.6|17844.2|17850.1|17848.7|17840.6|17839.2|187
1713787500000|2024-04-22 12:05:00|17845.1|17843.7|17822.1|17820.7|17845.6|17844.2|17822.1|17820.7|137
1713787800000|2024-04-22 12:10:00|17821.6|17820.2|17822.1|17820.7|17828.1|17826.7|17817.1|17815.7|318
1713788100000|2024-04-22 12:15:00|17822.6|17821.2|17826.1|17824.7|17829.1|17827.7|17817.1|17815.7|121
1713788400000|2024-04-22 12:20:00|17826.6|17825.2|17830.1|17828.7|17832.6|17831.2|17825.6|17824.2|138
1713788700000|2024-04-22 12:25:00|17830.6|17829.2|17822.6|17821.2|17831.1|17829.7|17822.6|17821.2|114
1713789000000|2024-04-22 12:30:00|17822.1|17820.7|17829.1|17827.7|17829.1|17827.7|17819.1|17817.7|88
1713789300000|2024-04-22 12:35:00|17828.6|17827.2|17844.1|17842.7|17852.1|17850.7|17823.1|17821.7|315
1713789600000|2024-04-22 12:40:00|17844.6|17843.2|17854.1|17852.7|17854.6|17853.2|17843.1|17841.7|146
1713789900000|2024-04-22 12:45:00|17853.6|17852.2|17857.1|17855.7|17860.6|17859.2|17851.6|17850.2|266
1713790200000|2024-04-22 12:50:00|17856.6|17855.2|17863.6|17862.2|17863.6|17862.2|17856.6|17855.2|216
1713790500000|2024-04-22 12:55:00|17864.1|17862.7|17866.6|17865.2|17867.6|17866.2|17859.6|17858.2|243
1713790800000|2024-04-22 13:00:00|17867.1|17865.7|17882.1|17880.7|17885.6|17884.2|17866.6|17865.2|563
1713791100000|2024-04-22 13:05:00|17882.6|17881.2|17887.1|17885.7|17890.1|17888.7|17882.1|17880.7|298
1713791400000|2024-04-22 13:10:00|17886.6|17885.2|17883.6|17882.2|17890.6|17889.2|17882.1|17880.7|401
1713791700000|2024-04-22 13:15:00|17884.1|17882.7|17885.1|17883.7|17892.6|17891.2|17882.6|17881.2|221
1713792000000|2024-04-22 13:20:00|17885.6|17884.2|17868.6|17867.2|17887.6|17886.2|17868.6|17867.2|367
1713792300000|2024-04-22 13:25:00|17869.6|17868.2|17874.1|17872.7|17877.6|17876.2|17862.6|17861.2|346
1713792600000|2024-04-22 13:30:00|17874.6|17873.2|17867.1|17865.7|17878.1|17876.7|17863.6|17862.2|541
1713792900000|2024-04-22 13:35:00|17867.6|17866.2|17864.6|17863.2|17868.1|17866.7|17854.1|17852.7|826
1713793200000|2024-04-22 13:40:00|17865.1|17863.7|17869.1|17867.7|17870.1|17868.7|17845.6|17844.2|423
1713793500000|2024-04-22 13:45:00|17869.6|17868.2|17868.1|17866.7|17870.1|17868.7|17858.1|17856.7|358
1713793800000|2024-04-22 13:50:00|17868.6|17867.2|17867.1|17865.7|17873.6|17872.2|17861.6|17860.2|247
1713794100000|2024-04-22 13:55:00|17867.6|17866.2|17863.6|17862.2|17870.6|17869.2|17862.6|17861.2|213
1713794400000|2024-04-22 14:00:00|17864.1|17862.7|17882.1|17880.7|17884.6|17883.2|17862.6|17861.2|422
1713794700000|2024-04-22 14:05:00|17882.6|17881.2|17865.1|17863.7|17885.1|17883.7|17862.6|17861.2|415
1713795000000|2024-04-22 14:10:00|17864.9|17863.5|17867.4|17866|17878.9|17877.5|17862.9|17861.5|178
1713795300000|2024-04-22 14:15:00|17867.9|17866.5|17869.4|17868|17872.4|17871|17861.9|17860.5|162
1713795600000|2024-04-22 14:20:00|17868.9|17867.5|17856.9|17855.5|17870.9|17869.5|17848.9|17847.5|427
1713795900000|2024-04-22 14:25:00|17857.4|17856|17850.9|17849.5|17858.4|17857|17846.4|17845|596
1713796200000|2024-04-22 14:30:00|17851.4|17850|17848.9|17847.5|17854.4|17853|17837.4|17836|553
1713796500000|2024-04-22 14:35:00|17848.4|17847|17860.9|17859.5|17863.4|17862|17841.9|17840.5|341
1713796800000|2024-04-22 14:40:00|17860.4|17859|17870.9|17869.5|17870.9|17869.5|17858.9|17857.5|345
1713797100000|2024-04-22 14:45:00|17870.4|17869|17868.9|17867.5|17876.4|17875|17862.4|17861|410
1713797400000|2024-04-22 14:50:00|17868.4|17867|17867.9|17866.5|17871.4|17870|17863.4|17862|479
1713797700000|2024-04-22 14:55:00|17868.4|17867|17871.4|17870|17873.4|17872|17864.9|17863.5|469
1713798000000|2024-04-22 15:00:00|17871.9|17870.5|17868.9|17867.5|17875.9|17874.5|17865.4|17864|856
1713798300000|2024-04-22 15:05:00|17868.4|17867|17862.9|17861.5|17875.4|17874|17860.4|17859|415
1713798600000|2024-04-22 15:10:00|17862.4|17861|17850.9|17849.5|17865.9|17864.5|17849.9|17848.5|365
1713798900000|2024-04-22 15:15:00|17851.4|17850|17839.4|17838|17851.9|17850.5|17835.4|17834|745
1713799200000|2024-04-22 15:20:00|17839.9|17838.5|17845.9|17844.5|17846.9|17845.5|17835.4|17834|466
1713799500000|2024-04-22 15:25:00|17845.4|17844|17855.4|17854|17857.4|17856|17839.4|17838|761
1713799800000|2024-04-22 15:30:00|17855.9|17854.5|17863.6|17860.8|17866.1|17863.3|17854.1|17851.3|1315
1713800100000|2024-04-22 15:35:00|17865.1|17862.3|17874.1|17871.3|17875.1|17872.3|17858.1|17855.3|581
1713800400000|2024-04-22 15:40:00|17874.6|17871.8|17861.6|17858.8|17876.1|17873.3|17859.6|17856.8|290
1713800700000|2024-04-22 15:45:00|17862.1|17859.3|17870.6|17867.8|17871.1|17868.3|17860.1|17857.3|122
1713801000000|2024-04-22 15:50:00|17871.1|17868.3|17877.6|17874.8|17879.1|17876.3|17870.1|17867.3|107
1713801300000|2024-04-22 15:55:00|17877.1|17874.3|17882.6|17879.8|17883.6|17880.8|17877.1|17874.3|132
1713801600000|2024-04-22 16:00:00|17883.1|17880.3|17889.6|17886.8|17891.1|17888.3|17879.6|17876.8|300
1713801900000|2024-04-22 16:05:00|17890.1|17887.3|17883.6|17880.8|17891.1|17888.3|17882.6|17879.8|239
1713802200000|2024-04-22 16:10:00|17884.1|17881.3|17891.1|17888.3|17891.1|17888.3|17883.1|17880.3|116
1713802500000|2024-04-22 16:15:00|17891.6|17888.8|17893.1|17890.3|17907.6|17904.8|17890.1|17887.3|413
1713802800000|2024-04-22 16:20:00|17893.6|17890.8|17892.1|17889.3|17901.6|17898.8|17891.6|17888.8|133
1713803100000|2024-04-22 16:25:00|17892.6|17889.8|17892.6|17889.8|17899.6|17896.8|17891.1|17888.3|91
1713803400000|2024-04-22 16:30:00|17893.1|17890.3|17886.6|17883.8|17893.1|17890.3|17882.6|17879.8|130
1713803700000|2024-04-22 16:35:00|17886.1|17883.3|17890.6|17887.8|17891.1|17888.3|17885.1|17882.3|109
1713804000000|2024-04-22 16:40:00|17890.1|17887.3|17891.6|17888.8|17893.6|17890.8|17887.6|17884.8|97
1713804300000|2024-04-22 16:45:00|17891.1|17888.3|17894.6|17891.8|17899.6|17896.8|17890.1|17887.3|71
1713804600000|2024-04-22 16:50:00|17895.1|17892.3|17894.6|17891.8|17897.1|17894.3|17891.1|17888.3|76
1713804900000|2024-04-22 16:55:00|17895.1|17892.3|17899.6|17896.8|17900.6|17897.8|17892.6|17889.8|73
1713805200000|2024-04-22 17:00:00|17900.1|17897.3|17902.6|17899.8|17905.1|17902.3|17894.1|17891.3|95
1713805500000|2024-04-22 17:05:00|17903.1|17900.3|17904.1|17901.3|17906.6|17903.8|17902.1|17899.3|64
1713805800000|2024-04-22 17:10:00|17904.6|17901.8|17907.6|17904.8|17909.6|17906.8|17903.1|17900.3|81
1713806100000|2024-04-22 17:15:00|17908.1|17905.3|17906.6|17903.8|17908.6|17905.8|17902.6|17899.8|150
1713806400000|2024-04-22 17:20:00|17906.1|17903.3|17911.6|17908.8|17911.6|17908.8|17904.6|17901.8|83
1713806700000|2024-04-22 17:25:00|17912.1|17909.3|17930.1|17927.3|17931.1|17928.3|17911.6|17908.8|344
1713807000000|2024-04-22 17:30:00|17929.6|17926.8|17928.6|17925.8|17930.1|17927.3|17923.6|17920.8|169
1713807300000|2024-04-22 17:35:00|17928.1|17925.3|17930.6|17927.8|17932.6|17929.8|17925.6|17922.8|126
1713807600000|2024-04-22 17:40:00|17931.1|17928.3|17931.6|17928.8|17933.1|17930.3|17928.1|17925.3|76
1713807900000|2024-04-22 17:45:00|17932.1|17929.3|17946.6|17943.8|17948.1|17945.3|17931.6|17928.8|226
1713808200000|2024-04-22 17:50:00|17946.1|17943.3|17968.6|17965.8|17970.1|17967.3|17944.1|17941.3|372
1713808500000|2024-04-22 17:55:00|17969.1|17966.3|17959.1|17956.3|17970.6|17967.8|17948.6|17945.8|328
1713808800000|2024-04-22 18:00:00|17960.6|17957.8|17959.6|17956.8|17962.1|17959.3|17955.1|17952.3|111
1713809100000|2024-04-22 18:05:00|17960.1|17957.3|17960.1|17957.3|17965.6|17962.8|17956.1|17953.3|147
1713809400000|2024-04-22 18:10:00|17961.1|17958.3|17963.6|17960.8|17967.6|17964.8|17959.6|17956.8|108
1713809700000|2024-04-22 18:15:00|17964.1|17961.3|17965.1|17962.3|17973.1|17970.3|17961.6|17958.8|235
1713810000000|2024-04-22 18:20:00|17966.1|17963.3|17975.6|17972.8|17978.1|17975.3|17966.1|17963.3|137
1713810300000|2024-04-22 18:25:00|17976.1|17973.3|17973.6|17970.8|17978.6|17975.8|17972.1|17969.3|127
1713810600000|2024-04-22 18:30:00|17974.1|17971.3|17979.6|17976.8|17980.6|17977.8|17974.1|17971.3|79
1713810900000|2024-04-22 18:35:00|17979.1|17976.3|17973.1|17970.3|17983.1|17980.3|17966.1|17963.3|155
1713811200000|2024-04-22 18:40:00|17973.6|17970.8|17961.1|17958.3|17974.6|17971.8|17959.1|17956.3|193
1713811500000|2024-04-22 18:45:00|17960.6|17957.8|17955.6|17952.8|17964.6|17961.8|17955.6|17952.8|153
1713811800000|2024-04-22 18:50:00|17956.1|17953.3|17958.1|17955.3|17959.1|17956.3|17952.1|17949.3|141
1713812100000|2024-04-22 18:55:00|17957.6|17954.8|17962.6|17959.8|17964.6|17961.8|17957.6|17954.8|97
1713812400000|2024-04-22 19:00:00|17963.6|17960.8|17956.6|17953.8|17964.6|17961.8|17955.1|17952.3|125
1713812700000|2024-04-22 19:05:00|17957.1|17954.3|17958.1|17955.3|17960.1|17957.3|17954.6|17951.8|59
1713813000000|2024-04-22 19:10:00|17957.6|17954.8|17960.6|17957.8|17962.6|17959.8|17953.1|17950.3|188
1713813300000|2024-04-22 19:15:00|17960.1|17957.3|17952.6|17949.8|17961.6|17958.8|17952.6|17949.8|137
1713813600000|2024-04-22 19:20:00|17952.1|17949.3|17944.6|17941.8|17953.1|17950.3|17942.1|17939.3|183
1713813900000|2024-04-22 19:25:00|17944.1|17941.3|17947.6|17944.8|17948.6|17945.8|17939.1|17936.3|204
1713814200000|2024-04-22 19:30:00|17947.1|17944.3|17927.1|17924.3|17947.6|17944.8|17927.1|17924.3|211
1713814500000|2024-04-22 19:35:00|17927.6|17924.8|17931.6|17928.8|17935.1|17932.3|17921.6|17918.8|275
1713814800000|2024-04-22 19:40:00|17931.1|17928.3|17932.6|17929.8|17935.1|17932.3|17925.6|17922.8|166
1713815100000|2024-04-22 19:45:00|17933.6|17930.8|17940.1|17937.3|17942.6|17939.8|17929.6|17926.8|199
1713815400000|2024-04-22 19:50:00|17940.6|17937.8|17930.6|17927.8|17940.6|17937.8|17925.6|17922.8|257
1713815700000|2024-04-22 19:55:00|17930.1|17927.3|17937.6|17934.8|17940.6|17937.8|17926.6|17923.8|277
1713816000000|2024-04-22 20:00:00|17938.8|17931.8|17918.5|17911.5|17941.5|17934.5|17918.5|17911.5|22
1713816300000|2024-04-22 20:05:00|17917.6|17910.6|17933.4|17926.4|17936.2|17929.2|17917.6|17910.6|0
1713816600000|2024-04-22 20:10:00|17932.5|17925.5|17929|17922|17932.5|17925.5|17926.2|17919.2|0
1713816900000|2024-04-22 20:15:00|17923.5|17916.5|17922.6|17915.6|17927.6|17920.6|17922.6|17915.6|0
1713817200000|2024-04-22 20:20:00|17923.5|17916.5|17921.7|17914.7|17925.3|17918.3|17921.7|17914.7|0
1713817500000|2024-04-22 20:25:00|17922.2|17915.2|17929.8|17922.8|17930.3|17923.3|17921.7|17914.7|0
1713817800000|2024-04-22 20:30:00|17929.4|17922.4|17937.9|17930.9|17939.7|17932.7|17929.4|17922.4|0
1713818100000|2024-04-22 20:35:00|17938.3|17931.3|17934.7|17927.7|17940.6|17933.6|17934.3|17927.3|0
1713818400000|2024-04-22 20:40:00|17935.2|17928.2|17933.4|17926.4|17937|17930|17930.7|17923.7|0
1713818700000|2024-04-22 20:45:00|17939.1|17932.1|17935.7|17928.7|17940.4|17933.4|17935.7|17928.7|0
1713819000000|2024-04-22 20:50:00|17936.6|17929.6|17943.8|17936.8|17944.7|17937.7|17935.7|17928.7|0
1713819300000|2024-04-22 20:55:00|17943.7|17936.7|17947.2|17940.2|17948.4|17941.4|17940.8|17933.8|0
1713819600000|2024-04-22 21:00:00|17948.3|17941.3|17949.7|17942.7|17950.5|17943.5|17947.1|17940.1|0
1713819900000|2024-04-22 21:05:00|17948.5|17941.5|17948.1|17941.1|17950.2|17943.2|17948.1|17941.1|0
1713820200000|2024-04-22 21:10:00|17947.9|17940.9|17951.1|17944.1|17951.1|17944.1|17947.9|17940.9|0
1713820500000|2024-04-22 21:15:00|17950.8|17943.8|17955.2|17948.2|17955.2|17948.2|17950.8|17943.8|0
1713820800000|2024-04-22 21:20:00|17954.8|17947.8|17955.7|17948.7|17955.7|17948.7|17954.8|17947.8|0
1713821100000|2024-04-22 21:25:00|17953.8|17946.8|17955.9|17948.9|17956.3|17949.3|17953.3|17946.3|0
1713821400000|2024-04-22 21:30:00|17956.5|17949.5|17957|17950|17957|17950|17956.1|17949.1|0
1713821700000|2024-04-22 21:35:00|17956.9|17949.9|17955.1|17948.1|17956.9|17949.9|17953.2|17946.2|0
1713822000000|2024-04-22 21:40:00|17955|17948|17953.8|17946.8|17955|17948|17953.7|17946.7|0
1713822300000|2024-04-22 21:45:00|17953.7|17946.7|17952.8|17945.8|17953.9|17946.9|17952.8|17945.8|0
1713822600000|2024-04-22 21:50:00|17953.5|17946.5|17953.1|17946.1|17953.6|17946.6|17951.7|17944.7|0
1713822900000|2024-04-22 21:55:00|17953.3|17946.3|17955.5|17948.5|17955.5|17948.5|17953.1|17946.1|0
1713823200000|2024-04-22 22:00:00|17953.7|17946.7|17957.2|17950.2|17964.8|17957.8|17953.7|17946.7|0
1713823500000|2024-04-22 22:05:00|17957.6|17950.6|17950.6|17943.6|17957.6|17950.6|17949.7|17942.7|0
1713823800000|2024-04-22 22:10:00|17951.5|17944.5|17946.8|17939.8|17951.5|17944.5|17946.8|17939.8|0
1713824100000|2024-04-22 22:15:00|17941|17934|17930.7|17923.7|17941|17934|17929.8|17922.8|0
1713824400000|2024-04-22 22:20:00|17931.6|17924.6|17934.5|17927.5|17935.4|17928.4|17928.9|17921.9|0
1713824700000|2024-04-22 22:25:00|17935.4|17928.4|17940.8|17933.8|17940.8|17933.8|17935.4|17928.4|0
1713825000000|2024-04-22 22:30:00|17947.7|17940.7|17949|17942|17949.4|17942.4|17945.5|17938.5|0
1713825300000|2024-04-22 22:35:00|17948.1|17941.1|17949|17942|17949.9|17942.9|17947.6|17940.6|0
1713825600000|2024-04-22 22:40:00|17948.5|17941.5|17947.2|17940.2|17949.9|17942.9|17944.1|17937.1|0
1713825900000|2024-04-22 22:45:00|17947.7|17940.7|17951|17944|17951.9|17944.9|17947.7|17940.7|0
1713826200000|2024-04-22 22:50:00|17950.1|17943.1|17949.9|17942.9|17952.6|17945.6|17949.2|17942.2|0
1713826500000|2024-04-22 22:55:00|17950.3|17943.3|17948.6|17941.6|17951.3|17944.3|17946.8|17939.8|0
1713826800000|2024-04-22 23:00:00|17947.7|17940.7|17948.7|17941.7|17950.9|17943.9|17945.9|17938.9|0
1713827100000|2024-04-22 23:05:00|17948.2|17941.2|17945|17938|17951.4|17944.4|17945|17938|0
1713827400000|2024-04-22 23:10:00|17945.9|17938.9|17920.4|17913.4|17946.8|17939.8|17910.8|17903.8|0
1713827700000|2024-04-22 23:15:00|17919.9|17912.9|17939.2|17932.2|17939.2|17932.2|17919.1|17912.1|0
1713828000000|2024-04-22 23:20:00|17940.1|17933.1|17935.6|17928.6|17940.1|17933.1|17933.7|17926.7|0
1713828300000|2024-04-22 23:25:00|17936|17929|17940|17933|17940.4|17933.4|17931.8|17924.8|0
1713828600000|2024-04-22 23:30:00|17939.1|17932.1|17939.1|17932.1|17946.3|17939.3|17937.3|17930.3|0
1713828900000|2024-04-22 23:35:00|17938.6|17931.6|17940|17933|17941.3|17934.3|17935.9|17928.9|0
1713829200000|2024-04-22 23:40:00|17939.6|17932.6|17939.4|17932.4|17941.4|17934.4|17938.2|17931.2|0
1713829500000|2024-04-22 23:45:00|17938.5|17931.5|17944|17937|17944.9|17937.9|17938.5|17931.5|0
1713829800000|2024-04-22 23:50:00|17944.9|17937.9|17939.1|17932.1|17945.8|17938.8|17937.7|17930.7|0
1713830100000|2024-04-22 23:55:00|17940|17933|17940.8|17933.8|17940.9|17933.9|17937.3|17930.3|0
1713830400000|2024-04-23 00:00:00|17941.7|17934.7|17948.7|17941.7|17950.5|17943.5|17941.7|17934.7|0
1713830700000|2024-04-23 00:05:00|17947.8|17940.8|17946.1|17939.1|17953.2|17946.2|17945.1|17938.1|0
1713831000000|2024-04-23 00:10:00|17945.2|17938.2|17946.3|17939.3|17947|17940|17938.9|17931.9|0
1713831300000|2024-04-23 00:15:00|17947.3|17940.3|17965.7|17960.7|17966.2|17961.2|17947.3|17940.3|83
1713831600000|2024-04-23 00:20:00|17966.2|17961.2|17963.2|17958.2|17970.2|17965.2|17957.7|17952.7|15
1713831900000|2024-04-23 00:25:00|17963.7|17958.7|17965.2|17960.2|17968.2|17963.2|17963.7|17958.7|12
1713832200000|2024-04-23 00:30:00|17965.7|17960.7|17965.7|17960.7|17971.7|17966.7|17962.7|17957.7|19
1713832500000|2024-04-23 00:35:00|17965.2|17960.2|17967.2|17962.2|17971.2|17966.2|17965.2|17960.2|13
1713832800000|2024-04-23 00:40:00|17967.7|17962.7|17967.7|17962.7|17971.7|17966.7|17966.2|17961.2|13
1713833100000|2024-04-23 00:45:00|17968.7|17963.7|17980.7|17975.7|17984.2|17979.2|17968.7|17963.7|25
1713833400000|2024-04-23 00:50:00|17978.7|17973.7|17974.2|17969.2|17981.7|17976.7|17973.2|17968.2|8
1713833700000|2024-04-23 00:55:00|17974.7|17969.7|17978.2|17973.2|17978.2|17973.2|17972.2|17967.2|7
1713834000000|2024-04-23 01:00:00|17978.7|17973.7|17972.7|17967.7|17980.2|17975.2|17972.7|17967.7|14
1713834300000|2024-04-23 01:05:00|17973.2|17968.2|17976.7|17971.7|17978.7|17973.7|17971.7|17966.7|6
1713834600000|2024-04-23 01:10:00|17977.7|17972.7|17976.2|17971.2|17977.7|17972.7|17972.7|17967.7|8
1713834900000|2024-04-23 01:15:00|17976.7|17971.7|17973.7|17968.7|17976.7|17971.7|17969.2|17964.2|5
1713835200000|2024-04-23 01:20:00|17973.2|17968.2|17966.2|17961.2|17973.2|17968.2|17963.7|17958.7|5
1713835500000|2024-04-23 01:25:00|17965.7|17960.7|17967.7|17962.7|17968.2|17963.2|17961.2|17956.2|2
1713835800000|2024-04-23 01:30:00|17967.2|17962.2|17973.2|17968.2|17976.7|17971.7|17965.7|17960.7|15
1713836100000|2024-04-23 01:35:00|17973.7|17968.7|17964.2|17959.2|17977.2|17972.2|17962.2|17957.2|3
1713836400000|2024-04-23 01:40:00|17964.7|17959.7|17961.2|17956.2|17966.7|17961.7|17958.2|17953.2|23
1713836700000|2024-04-23 01:45:00|17961.7|17956.7|17957.2|17952.2|17961.7|17956.7|17954.2|17949.2|4
1713837000000|2024-04-23 01:50:00|17955.7|17950.7|17943.7|17938.7|17961.2|17956.2|17943.7|17938.7|8
1713837300000|2024-04-23 01:55:00|17944.2|17939.2|17954.2|17949.2|17956.7|17951.7|17942.7|17937.7|14
1713837600000|2024-04-23 02:00:00|17954.7|17949.7|17955.2|17950.2|17957.2|17952.2|17950.2|17945.2|4
1713837900000|2024-04-23 02:05:00|17955.7|17950.7|17964.2|17959.2|17964.2|17959.2|17955.7|17950.7|8
1713838200000|2024-04-23 02:10:00|17964.7|17959.7|17963.7|17958.7|17967.2|17962.2|17963.2|17958.2|0
1713838500000|2024-04-23 02:15:00|17964.2|17959.2|17960.2|17955.2|17966.2|17961.2|17959.7|17954.7|4
1713838800000|2024-04-23 02:20:00|17960.7|17955.7|17967.2|17962.2|17968.2|17963.2|17960.7|17955.7|5
1713839100000|2024-04-23 02:25:00|17967.7|17962.7|17974.2|17969.2|17975.2|17970.2|17962.7|17957.7|18
1713839400000|2024-04-23 02:30:00|17973.7|17968.7|17970.2|17965.2|17973.7|17968.7|17966.7|17961.7|7
1713839700000|2024-04-23 02:35:00|17968.7|17963.7|17969.2|17964.2|17978.7|17973.7|17968.2|17963.2|15
1713840000000|2024-04-23 02:40:00|17969.7|17964.7|17975.2|17970.2|17975.2|17970.2|17966.7|17961.7|24
1713840300000|2024-04-23 02:45:00|17975.7|17970.7|17974.7|17969.7|17977.2|17972.2|17971.7|17966.7|6
1713840600000|2024-04-23 02:50:00|17974.2|17969.2|17974.7|17969.7|17975.7|17970.7|17973.7|17968.7|0
1713840900000|2024-04-23 02:55:00|17975.2|17970.2|17974.2|17969.2|17976.2|17971.2|17973.7|17968.7|6
1713841200000|2024-04-23 03:00:00|17974.7|17969.7|17976.7|17971.7|17983.7|17978.7|17974.2|17969.2|21
1713841500000|2024-04-23 03:05:00|17977.2|17972.2|17969.2|17964.2|17980.2|17975.2|17966.7|17961.7|7
1713841800000|2024-04-23 03:10:00|17969.7|17964.7|17976.2|17971.2|17978.7|17973.7|17969.2|17964.2|7
1713842100000|2024-04-23 03:15:00|17976.7|17971.7|17977.2|17972.2|17981.7|17976.7|17975.7|17970.7|7
1713842400000|2024-04-23 03:20:00|17977.7|17972.7|17978.2|17973.2|17979.2|17974.2|17976.7|17971.7|1
1713842700000|2024-04-23 03:25:00|17977.7|17972.7|17977.7|17972.7|17979.7|17974.7|17975.2|17970.2|7
1713843000000|2024-04-23 03:30:00|17978.2|17973.2|17978.7|17973.7|17979.7|17974.7|17974.2|17969.2|1
1713843300000|2024-04-23 03:35:00|17978.2|17973.2|17979.2|17974.2|17979.2|17974.2|17978.2|17973.2|0
1713843600000|2024-04-23 03:40:00|17980.7|17975.7|17979.7|17974.7|17981.2|17976.2|17977.7|17972.7|8
1713843900000|2024-04-23 03:45:00|17979.2|17974.2|17978.2|17973.2|17980.7|17975.7|17978.2|17973.2|2
1713844200000|2024-04-23 03:50:00|17977.7|17972.7|17973.2|17968.2|17977.7|17972.7|17972.7|17967.7|1
1713844500000|2024-04-23 03:55:00|17972.7|17967.7|17975.7|17970.7|17975.7|17970.7|17971.2|17966.2|0
1713844800000|2024-04-23 04:00:00|17976.2|17971.2|17975.7|17970.7|17976.2|17971.2|17974.7|17969.7|5
1713845100000|2024-04-23 04:05:00|17976.2|17971.2|17973.7|17968.7|17976.2|17971.2|17971.2|17966.2|12
1713845400000|2024-04-23 04:10:00|17974.2|17969.2|17970.7|17965.7|17975.2|17970.2|17970.2|17965.2|14
1713845700000|2024-04-23 04:15:00|17970.2|17965.2|17965.7|17960.7|17970.2|17965.2|17965.7|17960.7|9
1713846000000|2024-04-23 04:20:00|17966.2|17961.2|17961.2|17956.2|17966.2|17961.2|17961.2|17956.2|11
1713846300000|2024-04-23 04:25:00|17961.7|17956.7|17961.7|17956.7|17965.7|17960.7|17961.7|17956.7|9
1713846600000|2024-04-23 04:30:00|17962.7|17957.7|17957.7|17952.7|17962.7|17957.7|17957.2|17952.2|2
1713846900000|2024-04-23 04:35:00|17958.2|17953.2|17960.7|17955.7|17965.2|17960.2|17958.2|17953.2|12
1713847200000|2024-04-23 04:40:00|17961.2|17956.2|17958.7|17953.7|17961.2|17956.2|17957.2|17952.2|5
1713847500000|2024-04-23 04:45:00|17959.2|17954.2|17960.7|17955.7|17960.7|17955.7|17956.7|17951.7|6
1713847800000|2024-04-23 04:50:00|17962.2|17957.2|17961.7|17956.7|17962.7|17957.7|17959.2|17954.2|6
1713848100000|2024-04-23 04:55:00|17961.2|17956.2|17968.7|17963.7|17968.7|17963.7|17961.2|17956.2|2
1713848400000|2024-04-23 05:00:00|17969.2|17964.2|17965.7|17960.7|17971.7|17966.7|17965.7|17960.7|9
1713848700000|2024-04-23 05:05:00|17965.2|17960.2|17961.7|17956.7|17965.7|17960.7|17961.7|17956.7|5
1713849000000|2024-04-23 05:10:00|17960.2|17955.2|17961.2|17956.2|17963.7|17958.7|17960.2|17955.2|6
1713849300000|2024-04-23 05:15:00|17961.7|17956.7|17961.7|17956.7|17963.7|17958.7|17960.7|17955.7|4
1713849600000|2024-04-23 05:20:00|17962.2|17957.2|17967.2|17962.2|17968.7|17963.7|17961.7|17956.7|8
1713849900000|2024-04-23 05:25:00|17965.2|17960.2|17961.2|17956.2|17965.2|17960.2|17961.2|17956.2|9
1713850200000|2024-04-23 05:30:00|17960.7|17955.7|17959.2|17954.2|17961.7|17956.7|17958.7|17953.7|14
1713850500000|2024-04-23 05:35:00|17958.2|17953.2|17953.7|17948.7|17958.2|17953.2|17951.2|17946.2|11
1713850800000|2024-04-23 05:40:00|17952.7|17947.7|17951.7|17946.7|17953.7|17948.7|17951.2|17946.2|6
1713851100000|2024-04-23 05:45:00|17952.7|17947.7|17963.2|17958.2|17964.2|17959.2|17952.7|17947.7|25
1713851400000|2024-04-23 05:50:00|17961.7|17956.7|17975.7|17970.7|17976.7|17971.7|17960.7|17955.7|37
1713851700000|2024-04-23 05:55:00|17976.2|17971.2|17968.7|17963.7|17977.2|17972.2|17965.2|17960.2|21
1713852000000|2024-04-23 06:00:00|17967.6|17964.8|17950.6|17947.8|17967.6|17964.8|17949.1|17946.3|209
1713852300000|2024-04-23 06:05:00|17951.1|17948.3|17967.1|17964.3|17970.6|17967.8|17950.1|17947.3|188
1713852600000|2024-04-23 06:10:00|17967.6|17964.8|17964.1|17961.3|17972.6|17969.8|17962.6|17959.8|113
1713852900000|2024-04-23 06:15:00|17964.6|17961.8|17961.1|17958.3|17966.6|17963.8|17958.6|17955.8|87
1713853200000|2024-04-23 06:20:00|17961.6|17958.8|17959.6|17956.8|17963.6|17960.8|17959.6|17956.8|52
1713853500000|2024-04-23 06:25:00|17959.1|17956.3|17958.6|17955.8|17964.6|17961.8|17956.6|17953.8|40
1713853800000|2024-04-23 06:30:00|17958.1|17955.3|17965.6|17962.8|17965.6|17962.8|17956.1|17953.3|110
1713854100000|2024-04-23 06:35:00|17966.1|17963.3|17978.6|17975.8|17978.6|17975.8|17965.1|17962.3|234
1713854400000|2024-04-23 06:40:00|17978.1|17975.3|17985.1|17982.3|17985.1|17982.3|17977.6|17974.8|141
1713854700000|2024-04-23 06:45:00|17984.6|17981.8|17981.6|17978.8|17986.6|17983.8|17976.1|17973.3|258
1713855000000|2024-04-23 06:50:00|17982.1|17979.3|18007.6|18004.8|18007.6|18004.8|17981.6|17978.8|439
1713855300000|2024-04-23 06:55:00|18008.6|18005.8|18010.6|18007.8|18016.1|18013.3|17996.1|17993.3|452
1713855600000|2024-04-23 07:00:00|18009.9|18008.5|18034.9|18033.5|18047.4|18046|17998.9|17997.5|1864
1713855900000|2024-04-23 07:05:00|18033.9|18032.5|18024.9|18023.5|18036.4|18035|18018.9|18017.5|732
1713856200000|2024-04-23 07:10:00|18025.4|18024|18002.4|18001|18027.9|18026.5|18000.9|17999.5|513
1713856500000|2024-04-23 07:15:00|18001.9|18000.5|17997.9|17996.5|18011.4|18010|17981.4|17980|837
1713856800000|2024-04-23 07:20:00|17998.4|17997|18010.9|18009.5|18020.9|18019.5|17995.9|17994.5|438
1713857100000|2024-04-23 07:25:00|18010.4|18009|18001.9|18000.5|18014.9|18013.5|17989.9|17988.5|316
1713857400000|2024-04-23 07:30:00|18001.4|18000|17974.9|17973.5|18002.4|18001|17973.4|17972|583
1713857700000|2024-04-23 07:35:00|17975.9|17974.5|17975.9|17974.5|17988.4|17987|17968.9|17967.5|373
1713858000000|2024-04-23 07:40:00|17975.8|17974.4|17979.8|17978.4|17980.3|17978.9|17965.3|17963.9|319
1713858300000|2024-04-23 07:45:00|17979.3|17977.9|17989.8|17988.4|17991.8|17990.4|17973.8|17972.4|322
1713858600000|2024-04-23 07:50:00|17990.3|17988.9|17980.8|17979.4|17992.3|17990.9|17979.3|17977.9|258
1713858900000|2024-04-23 07:55:00|17980.3|17978.9|17975.8|17974.4|17989.3|17987.9|17975.8|17974.4|207
1713859200000|2024-04-23 08:00:00|17979.3|17977.9|17988.3|17986.9|17996.8|17995.4|17977.3|17975.9|394
1713859500000|2024-04-23 08:05:00|17987.8|17986.4|17977.8|17976.4|17987.8|17986.4|17975.3|17973.9|216
1713859800000|2024-04-23 08:10:00|17978.3|17976.9|17997.8|17996.4|17998.8|17997.4|17972.8|17971.4|204
1713860100000|2024-04-23 08:15:00|17997.3|17995.9|17998.8|17997.4|18003.3|18001.9|17992.8|17991.4|409
1713860400000|2024-04-23 08:20:00|17999.3|17997.9|17982.8|17981.4|17999.3|17997.9|17982.8|17981.4|420
1713860700000|2024-04-23 08:25:00|17983.3|17981.9|17980.8|17979.4|17988.3|17986.9|17978.8|17977.4|137
1713861000000|2024-04-23 08:30:00|17980.3|17978.9|17974.3|17972.9|17983.8|17982.4|17966.3|17964.9|457
1713861300000|2024-04-23 08:35:00|17973.8|17972.4|17968.8|17967.4|17977.3|17975.9|17967.3|17965.9|104
1713861600000|2024-04-23 08:40:00|17969.3|17967.9|17971.8|17970.4|17973.3|17971.9|17963.3|17961.9|230
1713861900000|2024-04-23 08:45:00|17971.3|17969.9|17967.8|17966.4|17977.8|17976.4|17965.8|17964.4|139
1713862200000|2024-04-23 08:50:00|17967.3|17965.9|17973.8|17972.4|17974.8|17973.4|17962.8|17961.4|136
1713862500000|2024-04-23 08:55:00|17973.3|17971.9|17958.8|17957.4|17973.8|17972.4|17955.8|17954.4|153
1713862800000|2024-04-23 09:00:00|17958.3|17956.9|17966.3|17964.9|17966.8|17965.4|17955.8|17954.4|166
1713863100000|2024-04-23 09:05:00|17965.8|17964.4|17963.3|17961.9|17967.3|17965.9|17957.8|17956.4|178
1713863400000|2024-04-23 09:10:00|17962.3|17960.9|17972.8|17971.4|17978.3|17976.9|17960.3|17958.9|608
1713863700000|2024-04-23 09:15:00|17973.3|17971.9|17978.8|17977.4|17985.8|17984.4|17967.8|17966.4|375
1713864000000|2024-04-23 09:20:00|17979.3|17977.9|17978.8|17977.4|17982.3|17980.9|17968.3|17966.9|233
1713864300000|2024-04-23 09:25:00|17979.3|17977.9|17989.3|17987.9|17993.8|17992.4|17976.8|17975.4|226
1713864600000|2024-04-23 09:30:00|17989.8|17988.4|17988.8|17987.4|17994.8|17993.4|17985.8|17984.4|181
1713864900000|2024-04-23 09:35:00|17989.3|17987.9|17992.8|17991.4|17999.8|17998.4|17989.3|17987.9|165
1713865200000|2024-04-23 09:40:00|17993.3|17991.9|17988.8|17987.4|18002.3|18000.9|17988.8|17987.4|437
1713865500000|2024-04-23 09:45:00|17988.3|17986.9|17991.8|17990.4|17992.8|17991.4|17981.3|17979.9|497
1713865800000|2024-04-23 09:50:00|17991.3|17989.9|17988.3|17986.9|17993.8|17992.4|17987.8|17986.4|460
1713866100000|2024-04-23 09:55:00|17988.8|17987.4|17999.3|17997.9|17999.3|17997.9|17985.8|17984.4|242
1713866400000|2024-04-23 10:00:00|18000.3|17998.9|18009.8|18008.4|18011.8|18010.4|17997.8|17996.4|208
1713866700000|2024-04-23 10:05:00|18009.3|18007.9|18012.8|18011.4|18014.3|18012.9|18005.8|18004.4|222
1713867000000|2024-04-23 10:10:00|18013.3|18011.9|18025.8|18024.4|18028.3|18026.9|18012.8|18011.4|241
1713867300000|2024-04-23 10:15:00|18025.3|18023.9|18024.3|18022.9|18028.3|18026.9|18020.3|18018.9|257
1713867600000|2024-04-23 10:20:00|18024.8|18023.4|18027.3|18025.9|18031.8|18030.4|18023.8|18022.4|194
1713867900000|2024-04-23 10:25:00|18027.8|18026.4|18030.8|18029.4|18031.8|18030.4|18025.8|18024.4|171
1713868200000|2024-04-23 10:30:00|18031.3|18029.9|18042.8|18041.4|18044.8|18043.4|18030.3|18028.9|339
1713868500000|2024-04-23 10:35:00|18043.3|18041.9|18046.8|18045.4|18050.3|18048.9|18042.3|18040.9|329
1713868800000|2024-04-23 10:40:00|18047.3|18045.9|18054.3|18052.9|18058.3|18056.9|18046.8|18045.4|240
1713869100000|2024-04-23 10:45:00|18053.8|18052.4|18060.8|18059.4|18063.3|18061.9|18052.8|18051.4|350
1713869400000|2024-04-23 10:50:00|18061.3|18059.9|18062.8|18061.4|18066.3|18064.9|18057.8|18056.4|199
1713869700000|2024-04-23 10:55:00|18063.3|18061.9|18061.8|18060.4|18064.8|18063.4|18056.8|18055.4|277
1713870000000|2024-04-23 11:00:00|18062.8|18061.4|18062.8|18061.4|18068.8|18067.4|18058.3|18056.9|359
1713870300000|2024-04-23 11:05:00|18063.3|18061.9|18070.8|18069.4|18072.8|18071.4|18062.8|18061.4|246
1713870600000|2024-04-23 11:10:00|18071.3|18069.9|18075.8|18074.4|18077.8|18076.4|18066.8|18065.4|198
1713870900000|2024-04-23 11:15:00|18075.3|18073.9|18063.3|18061.9|18076.3|18074.9|18063.3|18061.9|337
1713871200000|2024-04-23 11:20:00|18063.8|18062.4|18064.3|18062.9|18067.3|18065.9|18058.3|18056.9|255
1713871500000|2024-04-23 11:25:00|18063.8|18062.4|18055.8|18054.4|18070.3|18068.9|18055.8|18054.4|310
1713871800000|2024-04-23 11:30:00|18056.8|18055.4|18041.8|18040.4|18059.3|18057.9|18040.8|18039.4|392
1713872100000|2024-04-23 11:35:00|18042.3|18040.9|18038.8|18037.4|18047.8|18046.4|18038.3|18036.9|271
1713872400000|2024-04-23 11:40:00|18040.3|18038.9|18045.8|18044.4|18047.8|18046.4|18039.8|18038.4|173
1713872700000|2024-04-23 11:45:00|18044.8|18043.4|18034.6|18033.2|18050.1|18048.7|18034.1|18032.7|182
1713873000000|2024-04-23 11:50:00|18035.1|18033.7|18033.1|18031.7|18035.6|18034.2|18029.1|18027.7|317
1713873300000|2024-04-23 11:55:00|18033.6|18032.2|18038.1|18036.7|18038.6|18037.2|18030.6|18029.2|241
1713873600000|2024-04-23 12:00:00|18038.6|18037.2|18038.1|18036.7|18044.6|18043.2|18035.6|18034.2|321
1713873900000|2024-04-23 12:05:00|18038.6|18037.2|18036.1|18034.7|18040.6|18039.2|18033.1|18031.7|226
1713874200000|2024-04-23 12:10:00|18035.6|18034.2|18018.1|18016.7|18036.1|18034.7|18016.6|18015.2|392
1713874500000|2024-04-23 12:15:00|18018.6|18017.2|18016.6|18015.2|18019.1|18017.7|18011.1|18009.7|252
1713874800000|2024-04-23 12:20:00|18017.1|18015.7|18027.1|18025.7|18028.6|18027.2|18017.1|18015.7|157
1713875100000|2024-04-23 12:25:00|18027.6|18026.2|18028.1|18026.7|18033.6|18032.2|18023.1|18021.7|238
1713875400000|2024-04-23 12:30:00|18029.1|18027.7|18050.6|18049.2|18052.1|18050.7|18029.1|18027.7|451
1713875700000|2024-04-23 12:35:00|18051.1|18049.7|18066.1|18064.7|18070.6|18069.2|18050.1|18048.7|390
1713876000000|2024-04-23 12:40:00|18067.1|18065.7|18054.1|18052.7|18070.6|18069.2|18052.1|18050.7|307
1713876300000|2024-04-23 12:45:00|18053.6|18052.2|18053.1|18051.7|18057.1|18055.7|18048.1|18046.7|190
1713876600000|2024-04-23 12:50:00|18053.6|18052.2|18061.1|18059.7|18062.6|18061.2|18053.1|18051.7|153
1713876900000|2024-04-23 12:55:00|18061.6|18060.2|18065.1|18063.7|18066.6|18065.2|18058.6|18057.2|158
1713877200000|2024-04-23 13:00:00|18064.6|18063.2|18066.1|18064.7|18069.6|18068.2|18061.6|18060.2|333
1713877500000|2024-04-23 13:05:00|18066.6|18065.2|18069.1|18067.7|18070.6|18069.2|18063.6|18062.2|293
1713877800000|2024-04-23 13:10:00|18069.6|18068.2|18060.6|18059.2|18070.6|18069.2|18056.1|18054.7|264
1713878100000|2024-04-23 13:15:00|18060.1|18058.7|18057.6|18056.2|18060.1|18058.7|18054.6|18053.2|204
1713878400000|2024-04-23 13:20:00|18057.1|18055.7|18058.1|18056.7|18062.1|18060.7|18054.6|18053.2|129
1713878700000|2024-04-23 13:25:00|18058.6|18057.2|18054.1|18052.7|18064.1|18062.7|18054.1|18052.7|158
1713879000000|2024-04-23 13:30:00|18055.6|18054.2|18052.6|18051.2|18059.6|18058.2|18049.1|18047.7|239
1713879300000|2024-04-23 13:35:00|18052.1|18050.7|18068.1|18066.7|18070.1|18068.7|18051.6|18050.2|358
1713879600000|2024-04-23 13:40:00|18068.6|18067.2|18059.6|18058.2|18070.6|18069.2|18059.1|18057.7|219
1713879900000|2024-04-23 13:45:00|18068.1|18066.7|18085.1|18083.7|18092.6|18091.2|18057.6|18056.2|943
1713880200000|2024-04-23 13:50:00|18085.6|18084.2|18086.6|18085.2|18088.1|18086.7|18070.6|18069.2|425
1713880500000|2024-04-23 13:55:00|18085.6|18084.2|18091.6|18090.2|18096.1|18094.7|18078.6|18077.2|443
1713880800000|2024-04-23 14:00:00|18091.1|18089.7|18078.1|18076.7|18094.6|18093.2|18076.1|18074.7|629
1713881100000|2024-04-23 14:05:00|18078.6|18077.2|18073.1|18071.7|18087.6|18086.2|18072.6|18071.2|308
1713881400000|2024-04-23 14:10:00|18073.6|18072.2|18071.9|18070.5|18081.9|18080.5|18070.9|18069.5|258
1713881700000|2024-04-23 14:15:00|18072.4|18071|18085.9|18084.5|18086.4|18085|18070.4|18069|277
1713882000000|2024-04-23 14:20:00|18085.4|18084|18078.9|18077.5|18096.4|18095|18075.9|18074.5|405
1713882300000|2024-04-23 14:25:00|18078.4|18077|18085.9|18084.5|18088.4|18087|18074.9|18073.5|313
1713882600000|2024-04-23 14:30:00|18086.4|18085|18106.9|18105.5|18109.4|18108|18086.4|18085|606
1713882900000|2024-04-23 14:35:00|18106.4|18105|18100.9|18099.5|18109.4|18108|18100.4|18099|663
1713883200000|2024-04-23 14:40:00|18100.4|18099|18102.9|18101.5|18105.9|18104.5|18099.4|18098|238
1713883500000|2024-04-23 14:45:00|18103.4|18102|18103.4|18102|18106.9|18105.5|18097.9|18096.5|313
1713883800000|2024-04-23 14:50:00|18103.9|18102.5|18117.9|18116.5|18117.9|18116.5|18101.9|18100.5|376
1713884100000|2024-04-23 14:55:00|18117.4|18116|18117.9|18116.5|18128.4|18127|18115.9|18114.5|497
1713884400000|2024-04-23 15:00:00|18118.4|18117|18107.4|18106|18121.9|18120.5|18098.9|18097.5|591
1713884700000|2024-04-23 15:05:00|18107.9|18106.5|18108.9|18107.5|18117.4|18116|18104.4|18103|522
1713885000000|2024-04-23 15:10:00|18109.4|18108|18129.4|18128|18130.9|18129.5|18109.4|18108|470
1713885300000|2024-04-23 15:15:00|18129.9|18128.5|18130.9|18129.5|18139.4|18138|18127.4|18126|390
1713885600000|2024-04-23 15:20:00|18131.4|18130|18142.9|18141.5|18143.9|18142.5|18130.9|18129.5|502
1713885900000|2024-04-23 15:25:00|18143.4|18142|18144.9|18143.5|18146.4|18145|18137.4|18136|1245
1713886200000|2024-04-23 15:30:00|18144.4|18143|18139.1|18136.3|18145.1|18143|18128.6|18125.8|1497
1713886500000|2024-04-23 15:35:00|18138.1|18135.3|18141.1|18138.3|18144.1|18141.3|18131.6|18128.8|746
1713886800000|2024-04-23 15:40:00|18141.6|18138.8|18136.6|18133.8|18141.6|18138.8|18132.1|18129.3|170
1713887100000|2024-04-23 15:45:00|18136.1|18133.3|18128.1|18125.3|18138.1|18135.3|18125.1|18122.3|261
1713887400000|2024-04-23 15:50:00|18127.6|18124.8|18128.1|18125.3|18129.6|18126.8|18122.1|18119.3|330
1713887700000|2024-04-23 15:55:00|18127.6|18124.8|18125.6|18122.8|18130.1|18127.3|18123.1|18120.3|405
1713888000000|2024-04-23 16:00:00|18126.1|18123.3|18134.6|18131.8|18134.6|18131.8|18124.6|18121.8|249
1713888300000|2024-04-23 16:05:00|18134.1|18131.3|18133.1|18130.3|18135.1|18132.3|18128.6|18125.8|221
1713888600000|2024-04-23 16:10:00|18132.6|18129.8|18141.1|18138.3|18141.6|18138.8|18130.1|18127.3|114
1713888900000|2024-04-23 16:15:00|18140.6|18137.8|18139.1|18136.3|18146.6|18143.8|18137.1|18134.3|109
1713889200000|2024-04-23 16:20:00|18138.6|18135.8|18141.1|18138.3|18144.6|18141.8|18138.1|18135.3|83
1713889500000|2024-04-23 16:25:00|18141.6|18138.8|18147.6|18144.8|18149.1|18146.3|18140.1|18137.3|152
1713889800000|2024-04-23 16:30:00|18148.1|18145.3|18152.6|18149.8|18154.6|18151.8|18144.6|18141.8|109
1713890100000|2024-04-23 16:35:00|18152.1|18149.3|18149.6|18146.8|18153.6|18150.8|18142.6|18139.8|119
1713890400000|2024-04-23 16:40:00|18150.1|18147.3|18152.6|18149.8|18153.1|18150.3|18148.6|18145.8|65
1713890700000|2024-04-23 16:45:00|18153.1|18150.3|18148.6|18145.8|18153.6|18150.8|18147.6|18144.8|84
1713891000000|2024-04-23 16:50:00|18149.1|18146.3|18148.1|18145.3|18152.1|18149.3|18146.1|18143.3|112
1713891300000|2024-04-23 16:55:00|18147.6|18144.8|18142.6|18139.8|18150.1|18147.3|18140.1|18137.3|96
1713891600000|2024-04-23 17:00:00|18142.1|18139.3|18149.1|18146.3|18150.1|18147.3|18138.6|18135.8|133
1713891900000|2024-04-23 17:05:00|18148.6|18145.8|18147.1|18144.3|18152.6|18149.8|18145.6|18142.8|66
1713892200000|2024-04-23 17:10:00|18147.6|18144.8|18141.6|18138.8|18148.6|18145.8|18137.6|18134.8|115
1713892500000|2024-04-23 17:15:00|18141.1|18138.3|18144.6|18141.8|18147.6|18144.8|18137.1|18134.3|73
1713892800000|2024-04-23 17:20:00|18145.1|18142.3|18145.6|18142.8|18149.1|18146.3|18144.1|18141.3|36
1713893100000|2024-04-23 17:25:00|18146.1|18143.3|18153.1|18150.3|18153.1|18150.3|18144.1|18141.3|49
1713893400000|2024-04-23 17:30:00|18152.6|18149.8|18151.6|18148.8|18154.1|18151.3|18149.6|18146.8|85
1713893700000|2024-04-23 17:35:00|18152.1|18149.3|18154.1|18151.3|18156.6|18153.8|18149.1|18146.3|100
1713894000000|2024-04-23 17:40:00|18155.1|18152.3|18160.1|18157.3|18164.1|18161.3|18151.6|18148.8|136
1713894300000|2024-04-23 17:45:00|18160.6|18157.8|18161.6|18158.8|18164.1|18161.3|18157.1|18154.3|143
1713894600000|2024-04-23 17:50:00|18161.1|18158.3|18166.1|18163.3|18170.1|18167.3|18161.1|18158.3|90
1713894900000|2024-04-23 17:55:00|18166.6|18163.8|18166.6|18163.8|18168.6|18165.8|18164.1|18161.3|45
1713895200000|2024-04-23 18:00:00|18166.1|18163.3|18162.6|18159.8|18167.1|18164.3|18161.6|18158.8|67
1713895500000|2024-04-23 18:05:00|18162.1|18159.3|18162.6|18159.8|18166.6|18163.8|18161.1|18158.3|33
1713895800000|2024-04-23 18:10:00|18163.1|18160.3|18163.6|18160.8|18168.1|18165.3|18157.6|18154.8|58
1713896100000|2024-04-23 18:15:00|18163.1|18160.3|18163.6|18160.8|18165.1|18162.3|18161.1|18158.3|30
1713896400000|2024-04-23 18:20:00|18164.1|18161.3|18168.6|18165.8|18169.6|18166.8|18164.1|18161.3|57
1713896700000|2024-04-23 18:25:00|18169.1|18166.3|18167.6|18164.8|18170.6|18167.8|18165.1|18162.3|69
1713897000000|2024-04-23 18:30:00|18167.1|18164.3|18166.6|18163.8|18169.1|18166.3|18161.1|18158.3|63
1713897300000|2024-04-23 18:35:00|18167.1|18164.3|18168.1|18165.3|18171.6|18168.8|18166.1|18163.3|41
1713897600000|2024-04-23 18:40:00|18168.6|18165.8|18169.6|18166.8|18173.1|18170.3|18165.1|18162.3|49
1713897900000|2024-04-23 18:45:00|18169.1|18166.3|18166.6|18163.8|18169.6|18166.8|18164.6|18161.8|31
1713898200000|2024-04-23 18:50:00|18166.1|18163.3|18158.1|18155.3|18166.1|18163.3|18156.6|18153.8|90
1713898500000|2024-04-23 18:55:00|18158.6|18155.8|18164.6|18161.8|18165.6|18162.8|18157.6|18154.8|52
1713898800000|2024-04-23 19:00:00|18164.1|18161.3|18160.6|18157.8|18165.6|18162.8|18152.1|18149.3|137
1713899100000|2024-04-23 19:05:00|18160.1|18157.3|18161.6|18158.8|18163.6|18160.8|18156.1|18153.3|55
1713899400000|2024-04-23 19:10:00|18161.1|18158.3|18162.6|18159.8|18167.6|18164.8|18159.6|18156.8|60
1713899700000|2024-04-23 19:15:00|18162.1|18159.3|18161.1|18158.3|18163.6|18160.8|18159.6|18156.8|74
1713900000000|2024-04-23 19:20:00|18159.6|18156.8|18164.1|18161.3|18166.1|18163.3|18159.6|18156.8|197
1713900300000|2024-04-23 19:25:00|18164.6|18161.8|18164.6|18161.8|18166.1|18163.3|18161.1|18158.3|126
1713900600000|2024-04-23 19:30:00|18164.1|18161.3|18169.1|18166.3|18169.1|18166.3|18160.1|18157.3|147
1713900900000|2024-04-23 19:35:00|18168.6|18165.8|18172.1|18169.3|18174.6|18171.8|18166.6|18163.8|190
1713901200000|2024-04-23 19:40:00|18172.6|18169.8|18174.6|18171.8|18177.6|18174.8|18171.1|18168.3|114
1713901500000|2024-04-23 19:45:00|18174.1|18171.3|18172.1|18169.3|18174.1|18171.3|18167.6|18164.8|155
1713901800000|2024-04-23 19:50:00|18171.6|18168.8|18171.1|18168.3|18173.1|18170.3|18167.1|18164.3|270
1713902100000|2024-04-23 19:55:00|18170.6|18167.8|18165.1|18162.3|18175.6|18172.8|18158.1|18155.3|383
1713902400000|2024-04-23 20:00:00|18175.1|18168.1|18174.5|18167.5|18178.7|18171.7|18162.8|18155.8|10
1713902700000|2024-04-23 20:05:00|18175.1|18168.1|18175.1|18168.1|18177.7|18170.7|18169|18162|0
1713903000000|2024-04-23 20:10:00|18174.5|18167.5|18179.8|18172.8|18180.5|18173.5|18173.2|18166.2|0
1713903300000|2024-04-23 20:15:00|18179.2|18172.2|18180.8|18173.8|18184|18177|18178|18171|0
1713903600000|2024-04-23 20:20:00|18181.4|18174.4|18187.5|18180.5|18187.6|18180.6|18180.9|18173.9|0
1713903900000|2024-04-23 20:25:00|18187.4|18180.4|18186.5|18179.5|18188.9|18181.9|18185.8|18178.8|0
1713904200000|2024-04-23 20:30:00|18184.8|18177.8|18184.2|18177.2|18185.5|18178.5|18182.9|18175.9|0
1713904500000|2024-04-23 20:35:00|18183.6|18176.6|18184.8|18177.8|18185.8|18178.8|18182.9|18175.9|0
1713904800000|2024-04-23 20:40:00|18184.5|18177.5|18184.8|18177.8|18185.5|18178.5|18183.6|18176.6|0
1713905100000|2024-04-23 20:45:00|18185.8|18178.8|18187.7|18180.7|18187.8|18180.8|18184.5|18177.5|0
1713905400000|2024-04-23 20:50:00|18187.1|18180.1|18188.3|18181.3|18190.7|18183.7|18186.5|18179.5|0
1713905700000|2024-04-23 20:55:00|18187.7|18180.7|18187.1|18180.1|18190.4|18183.4|18186.8|18179.8|0
1713906000000|2024-04-23 21:00:00|18187|18180|18186.8|18179.8|18187.9|18180.9|18186.5|18179.5|0
1713906300000|2024-04-23 21:05:00|18186.7|18179.7|18187.4|18180.4|18188.2|18181.2|18186.7|18179.7|0
1713906600000|2024-04-23 21:10:00|18187.5|18180.5|18187.4|18180.4|18188|18181|18186.8|18179.8|0
1713906900000|2024-04-23 21:15:00|18187.6|18180.6|18187.4|18180.4|18188.2|18181.2|18187|18180|0
1713907200000|2024-04-23 21:20:00|18188.1|18181.1|18189|18182|18189|18182|18188.1|18181.1|0
1713907500000|2024-04-23 21:25:00|18189.5|18182.5|18189.9|18182.9|18190.9|18183.9|18188.8|18181.8|0
1713907800000|2024-04-23 21:30:00|18190.8|18183.8|18196.4|18189.4|18196.7|18189.7|18190|18183|0
1713908100000|2024-04-23 21:35:00|18195.2|18188.2|18199.9|18192.9|18200.5|18193.5|18195.2|18188.2|0
1713908400000|2024-04-23 21:40:00|18199.8|18192.8|18203.4|18196.4|18207.9|18200.9|18199.6|18192.6|0
1713908700000|2024-04-23 21:45:00|18203.6|18196.6|18203|18196|18205.2|18198.2|18201.1|18194.1|0
1713909000000|2024-04-23 21:50:00|18203.1|18196.1|18205.5|18198.5|18206.1|18199.1|18202.2|18195.2|0
1713909300000|2024-04-23 21:55:00|18205.3|18198.3|18199.2|18192.2|18205.6|18198.6|18196.7|18189.7|0
1713909600000|2024-04-23 22:00:00|18187.7|18180.7|18191.6|18184.6|18193.6|18186.6|18187.1|18180.1|0
1713909900000|2024-04-23 22:05:00|18191.3|18184.3|18184.8|18177.8|18191.7|18184.7|18184.8|18177.8|0
1713910200000|2024-04-23 22:10:00|18185.4|18178.4|18184.9|18177.9|18187.9|18180.9|18183.6|18176.6|0
1713910500000|2024-04-23 22:15:00|18185.2|18178.2|18189.9|18182.9|18191.2|18184.2|18184.3|18177.3|0
1713910800000|2024-04-23 22:20:00|18189.3|18182.3|18186.4|18179.4|18189.9|18182.9|18184.2|18177.2|0
1713911100000|2024-04-23 22:25:00|18186.5|18179.5|18184.9|18177.9|18186.8|18179.8|18184.3|18177.3|0
1713911400000|2024-04-23 22:30:00|18182.1|18175.1|18181.8|18174.8|18183.1|18176.1|18180.2|18173.2|0
1713911700000|2024-04-23 22:35:00|18182.1|18175.1|18181.8|18174.8|18183.4|18176.4|18181.2|18174.2|0
1713912000000|2024-04-23 22:40:00|18181.2|18174.2|18181.5|18174.5|18183.1|18176.1|18181.2|18174.2|0
1713912300000|2024-04-23 22:45:00|18183.7|18176.7|18186.8|18179.8|18186.8|18179.8|18183.7|18176.7|0
1713912600000|2024-04-23 22:50:00|18186.2|18179.2|18187.6|18180.6|18187.6|18180.6|18185.7|18178.7|0
1713912900000|2024-04-23 22:55:00|18188.2|18181.2|18189.5|18182.5|18190.1|18183.1|18188.2|18181.2|0
1713913200000|2024-04-23 23:00:00|18189.4|18182.4|18187.9|18180.9|18193.3|18186.3|18187.3|18180.3|0
1713913500000|2024-04-23 23:05:00|18188.6|18181.6|18189.9|18182.9|18190.5|18183.5|18188|18181|0
1713913800000|2024-04-23 23:10:00|18189.6|18182.6|18191.5|18184.5|18191.8|18184.8|18189.3|18182.3|0
1713914100000|2024-04-23 23:15:00|18188.1|18181.1|18190|18183|18190.6|18183.6|18188.1|18181.1|0
1713914400000|2024-04-23 23:20:00|18190.3|18183.3|18189.4|18182.4|18190.3|18183.3|18188.1|18181.1|0
1713914700000|2024-04-23 23:25:00|18189.7|18182.7|18191.9|18184.9|18191.9|18184.9|18189.4|18182.4|0
1713915000000|2024-04-23 23:30:00|18196.6|18189.6|18191.4|18184.4|18196.6|18189.6|18190.8|18183.8|0
1713915300000|2024-04-23 23:35:00|18192.1|18185.1|18195.3|18188.3|18195.3|18188.3|18190.8|18183.8|0
1713915600000|2024-04-23 23:40:00|18195|18188|18199.5|18192.5|18201.4|18194.4|18194.3|18187.3|0
1713915900000|2024-04-23 23:45:00|18196.6|18189.6|18197.2|18190.2|18197.6|18190.6|18194.4|18187.4|0
1713916200000|2024-04-23 23:50:00|18197.6|18190.6|18198.8|18191.8|18200.7|18193.7|18197.6|18190.6|0
1713916500000|2024-04-23 23:55:00|18198.5|18191.5|18197.9|18190.9|18199.9|18192.9|18196.2|18189.2|0
1713916800000|2024-04-24 00:00:00|18197.3|18190.3|18171.1|18164.1|18197.3|18190.3|18169.9|18162.9|0
1713917100000|2024-04-24 00:05:00|18171.8|18164.8|18176.1|18169.1|18176.1|18169.1|18170.5|18163.5|0
1713917400000|2024-04-24 00:10:00|18175.8|18168.8|18177|18170|18177.6|18170.6|18173.4|18166.4|0
1713917700000|2024-04-24 00:15:00|18184.5|18177.5|18181.2|18176.2|18184.5|18177.7|18171.2|18166.2|48
1713918000000|2024-04-24 00:20:00|18181.7|18176.7|18184.7|18179.7|18186.7|18181.7|18181.7|18176.7|6
1713918300000|2024-04-24 00:25:00|18184.2|18179.2|18188.2|18183.2|18188.2|18183.2|18183.2|18178.2|12
1713918600000|2024-04-24 00:30:00|18188.7|18183.7|18190.2|18185.2|18191.7|18186.7|18185.2|18180.2|10
1713918900000|2024-04-24 00:35:00|18189.7|18184.7|18196.2|18191.2|18197.2|18192.2|18189.7|18184.7|15
1713919200000|2024-04-24 00:40:00|18195.7|18190.7|18193.2|18188.2|18199.7|18194.7|18193.2|18188.2|8
1713919500000|2024-04-24 00:45:00|18192.7|18187.7|18192.7|18187.7|18193.2|18188.2|18185.2|18180.2|20
1713919800000|2024-04-24 00:50:00|18193.2|18188.2|18205.7|18200.7|18205.7|18200.7|18193.2|18188.2|3
1713920100000|2024-04-24 00:55:00|18211.7|18206.7|18200.2|18195.2|18212.2|18207.2|18200.2|18195.2|35
1713920400000|2024-04-24 01:00:00|18199.7|18194.7|18200.7|18195.7|18200.7|18195.7|18196.2|18191.2|9
1713920700000|2024-04-24 01:05:00|18201.2|18196.2|18197.2|18192.2|18201.2|18196.2|18194.7|18189.7|12
1713921000000|2024-04-24 01:10:00|18196.2|18191.2|18200.2|18195.2|18200.2|18195.2|18196.2|18191.2|2
1713921300000|2024-04-24 01:15:00|18199.7|18194.7|18212.7|18207.7|18214.7|18209.7|18198.2|18193.2|11
1713921600000|2024-04-24 01:20:00|18213.2|18208.2|18211.2|18206.2|18215.7|18210.7|18210.2|18205.2|1
1713921900000|2024-04-24 01:25:00|18210.7|18205.7|18205.7|18200.7|18211.7|18206.7|18203.7|18198.7|1
1713922200000|2024-04-24 01:30:00|18205.2|18200.2|18198.7|18193.7|18205.2|18200.2|18195.7|18190.7|2
1713922500000|2024-04-24 01:35:00|18199.7|18194.7|18198.2|18193.2|18201.2|18196.2|18196.2|18191.2|8
1713922800000|2024-04-24 01:40:00|18197.7|18192.7|18195.7|18190.7|18199.2|18194.2|18195.2|18190.2|6
1713923100000|2024-04-24 01:45:00|18196.2|18191.2|18206.2|18201.2|18210.2|18205.2|18196.2|18191.2|9
1713923400000|2024-04-24 01:50:00|18207.2|18202.2|18212.7|18207.7|18212.7|18207.7|18204.2|18199.2|7
1713923700000|2024-04-24 01:55:00|18213.2|18208.2|18216.7|18211.7|18216.7|18211.7|18209.7|18204.7|7
1713924000000|2024-04-24 02:00:00|18217.2|18212.2|18211.7|18206.7|18217.2|18212.2|18210.7|18205.7|8
1713924300000|2024-04-24 02:05:00|18212.2|18207.2|18215.2|18210.2|18216.2|18211.2|18212.2|18207.2|11
1713924600000|2024-04-24 02:10:00|18214.7|18209.7|18214.7|18209.7|18215.2|18210.2|18213.2|18208.2|0
1713924900000|2024-04-24 02:15:00|18215.2|18210.2|18207.7|18202.7|18215.2|18210.2|18205.7|18200.7|5
1713925200000|2024-04-24 02:20:00|18208.2|18203.2|18204.7|18199.7|18209.2|18204.2|18201.7|18196.7|8
1713925500000|2024-04-24 02:25:00|18204.2|18199.2|18204.7|18199.7|18204.7|18199.7|18204.2|18199.2|0
1713925800000|2024-04-24 02:30:00|18204.2|18199.2|18204.2|18199.2|18205.7|18200.7|18204.2|18199.2|6
1713926100000|2024-04-24 02:35:00|18203.2|18198.2|18203.7|18198.7|18205.2|18200.2|18203.2|18198.2|2
1713926400000|2024-04-24 02:40:00|18204.2|18199.2|18203.2|18198.2|18205.2|18200.2|18201.2|18196.2|2
1713926700000|2024-04-24 02:45:00|18201.2|18196.2|18206.2|18201.2|18206.7|18201.7|18200.7|18195.7|5
1713927000000|2024-04-24 02:50:00|18206.7|18201.7|18199.7|18194.7|18209.7|18204.7|18199.7|18194.7|5
1713927300000|2024-04-24 02:55:00|18198.2|18193.2|18206.7|18201.7|18206.7|18201.7|18198.2|18193.2|2
1713927600000|2024-04-24 03:00:00|18208.2|18203.2|18220.7|18215.7|18220.7|18215.7|18208.2|18203.2|14
1713927900000|2024-04-24 03:05:00|18221.2|18216.2|18220.2|18215.2|18230.7|18225.7|18218.2|18213.2|40
1713928200000|2024-04-24 03:10:00|18219.7|18214.7|18220.2|18215.2|18220.2|18215.2|18216.7|18211.7|0
1713928500000|2024-04-24 03:15:00|18219.7|18214.7|18218.2|18213.2|18222.2|18217.2|18217.7|18212.7|7
1713928800000|2024-04-24 03:20:00|18217.7|18212.7|18218.2|18213.2|18218.2|18213.2|18217.2|18212.2|1
1713929100000|2024-04-24 03:25:00|18217.7|18212.7|18217.7|18212.7|18218.2|18213.2|18215.2|18210.2|5
1713929400000|2024-04-24 03:30:00|18217.2|18212.2|18218.2|18213.2|18220.7|18215.7|18217.2|18212.2|4
1713929700000|2024-04-24 03:35:00|18217.7|18212.7|18217.7|18212.7|18217.7|18212.7|18203.7|18198.7|4
1713930000000|2024-04-24 03:40:00|18219.2|18214.2|18219.2|18214.2|18222.7|18217.7|18216.2|18211.2|4
1713930300000|2024-04-24 03:45:00|18218.7|18213.7|18213.2|18208.2|18218.7|18213.7|18210.7|18205.7|1
1713930600000|2024-04-24 03:50:00|18212.7|18207.7|18216.7|18211.7|18216.7|18211.7|18212.2|18207.2|11
1713930900000|2024-04-24 03:55:00|18217.2|18212.2|18220.7|18215.7|18222.2|18217.2|18216.2|18211.2|5
1713931200000|2024-04-24 04:00:00|18220.2|18215.2|18219.7|18214.7|18221.2|18216.2|18219.2|18214.2|4
1713931500000|2024-04-24 04:05:00|18219.2|18214.2|18219.7|18214.7|18219.7|18214.7|18216.2|18211.2|9
1713931800000|2024-04-24 04:10:00|18219.2|18214.2|18212.2|18207.2|18219.2|18214.2|18212.2|18207.2|6
1713932100000|2024-04-24 04:15:00|18212.7|18207.7|18217.2|18212.2|18219.7|18214.7|18212.7|18207.7|9
1713932400000|2024-04-24 04:20:00|18217.7|18212.7|18214.7|18209.7|18217.7|18212.7|18212.7|18207.7|2
1713932700000|2024-04-24 04:25:00|18215.2|18210.2|18214.2|18209.2|18215.7|18210.7|18211.2|18206.2|1
1713933000000|2024-04-24 04:30:00|18213.7|18208.7|18211.7|18206.7|18213.7|18208.7|18211.2|18206.2|1
1713933300000|2024-04-24 04:35:00|18212.2|18207.2|18214.7|18209.7|18214.7|18209.7|18212.2|18207.2|9
1713933600000|2024-04-24 04:40:00|18214.2|18209.2|18213.7|18208.7|18214.2|18209.2|18213.2|18208.2|2
1713933900000|2024-04-24 04:45:00|18213.2|18208.2|18212.2|18207.2|18215.7|18210.7|18212.2|18207.2|3
1713934200000|2024-04-24 04:50:00|18212.7|18207.7|18211.7|18206.7|18214.2|18209.2|18211.2|18206.2|3
1713934500000|2024-04-24 04:55:00|18212.7|18207.7|18214.7|18209.7|18218.7|18213.7|18212.7|18207.7|19
1713934800000|2024-04-24 05:00:00|18214.2|18209.2|18213.7|18208.7|18216.2|18211.2|18213.7|18208.7|7
1713935100000|2024-04-24 05:05:00|18214.7|18209.7|18214.7|18209.7|18214.7|18209.7|18214.7|18209.7|8
1713935400000|2024-04-24 05:10:00|18216.2|18211.2|18224.7|18219.7|18228.7|18223.7|18215.7|18210.7|53
1713935700000|2024-04-24 05:15:00|18224.2|18219.2|18225.7|18220.7|18229.7|18224.7|18224.2|18219.2|23
1713936000000|2024-04-24 05:20:00|18225.2|18220.2|18228.2|18223.2|18228.2|18223.2|18224.7|18219.7|11
1713936300000|2024-04-24 05:25:00|18228.7|18223.7|18227.7|18222.7|18229.7|18224.7|18227.2|18222.2|12
1713936600000|2024-04-24 05:30:00|18227.2|18222.2|18223.7|18218.7|18227.7|18222.7|18223.7|18218.7|25
1713936900000|2024-04-24 05:35:00|18224.2|18219.2|18225.7|18220.7|18227.2|18222.2|18224.2|18219.2|6
1713937200000|2024-04-24 05:40:00|18226.2|18221.2|18228.2|18223.2|18230.2|18225.2|18224.2|18219.2|23
1713937500000|2024-04-24 05:45:00|18227.7|18222.7|18230.7|18225.7|18231.2|18226.2|18225.7|18220.7|32
1713937800000|2024-04-24 05:50:00|18231.7|18226.7|18236.2|18231.2|18236.7|18231.7|18231.7|18226.7|16
1713938100000|2024-04-24 05:55:00|18235.7|18230.7|18231.2|18226.2|18235.7|18230.7|18229.2|18224.2|55
1713938400000|2024-04-24 06:00:00|18230.1|18227.3|18225.6|18222.8|18240.1|18237.3|18223.6|18220.8|370
1713938700000|2024-04-24 06:05:00|18225.1|18222.3|18230.6|18227.8|18231.6|18228.8|18222.1|18219.3|207
1713939000000|2024-04-24 06:10:00|18230.1|18227.3|18211.6|18208.8|18230.1|18227.3|18209.6|18206.8|131
1713939300000|2024-04-24 06:15:00|18211.1|18208.3|18219.6|18216.8|18225.6|18222.8|18207.6|18204.8|254
1713939600000|2024-04-24 06:20:00|18220.1|18217.3|18217.6|18214.8|18227.1|18224.3|18214.6|18211.8|109
1713939900000|2024-04-24 06:25:00|18217.1|18214.3|18216.1|18213.3|18222.6|18219.8|18215.6|18212.8|74
1713940200000|2024-04-24 06:30:00|18215.6|18212.8|18216.6|18213.8|18220.6|18217.8|18211.1|18208.3|156
1713940500000|2024-04-24 06:35:00|18216.1|18213.3|18220.1|18217.3|18223.6|18220.8|18211.6|18208.8|121
1713940800000|2024-04-24 06:40:00|18219.6|18216.8|18219.6|18216.8|18220.6|18217.8|18213.1|18210.3|111
1713941100000|2024-04-24 06:45:00|18219.1|18216.3|18201.6|18198.8|18219.6|18216.8|18201.1|18198.3|165
1713941400000|2024-04-24 06:50:00|18201.1|18198.3|18194.6|18191.8|18203.1|18200.3|18194.6|18191.8|167
1713941700000|2024-04-24 06:55:00|18195.1|18192.3|18217.1|18214.3|18217.1|18214.3|18193.1|18190.3|447
1713942000000|2024-04-24 07:00:00|18216.4|18215|18183.9|18182.5|18216.4|18215|18179.9|18178.5|1465
1713942300000|2024-04-24 07:05:00|18182.9|18181.5|18173.9|18172.5|18188.9|18187.5|18166.9|18165.5|586
1713942600000|2024-04-24 07:10:00|18174.4|18173|18173.9|18172.5|18178.9|18177.5|18165.9|18164.5|476
1713942900000|2024-04-24 07:15:00|18174.9|18173.5|18185.9|18184.5|18190.4|18189|18174.4|18173|400
1713943200000|2024-04-24 07:20:00|18185.4|18184|18185.9|18184.5|18195.4|18194|18179.4|18178|365
1713943500000|2024-04-24 07:25:00|18186.4|18185|18178.9|18177.5|18189.4|18188|18177.4|18176|352
1713943800000|2024-04-24 07:30:00|18178.4|18177|18190.9|18189.5|18191.9|18190.5|18171.9|18170.5|399
1713944100000|2024-04-24 07:35:00|18191.4|18190|18201.9|18200.5|18205.9|18204.5|18189.9|18188.5|334
1713944400000|2024-04-24 07:40:00|18201.4|18200|18194.9|18193.5|18201.9|18200.5|18184.9|18183.5|333
1713944700000|2024-04-24 07:45:00|18195.4|18194|18203.9|18202.5|18209.9|18208.5|18195.4|18194|241
1713945000000|2024-04-24 07:50:00|18203.4|18202|18213.4|18212|18219.9|18218.5|18201.4|18200|351
1713945300000|2024-04-24 07:55:00|18212.9|18211.5|18203.9|18202.5|18217.9|18216.5|18201.9|18200.5|258
1713945600000|2024-04-24 08:00:00|18203.4|18202|18216.9|18215.5|18218.4|18217|18201.4|18200|269
1713945900000|2024-04-24 08:05:00|18216.4|18215|18222.9|18221.5|18225.9|18224.5|18213.9|18212.5|253
1713946200000|2024-04-24 08:10:00|18222.4|18221|18215.9|18214.5|18226.9|18225.5|18214.9|18213.5|330
1713946500000|2024-04-24 08:15:00|18216.4|18215|18206.9|18205.5|18216.4|18215|18201.4|18200|268
1713946800000|2024-04-24 08:20:00|18207.4|18206|18209.9|18208.5|18210.4|18209|18197.9|18196.5|294
1713947100000|2024-04-24 08:25:00|18210.4|18209|18200.9|18199.5|18212.9|18211.5|18196.4|18195|261
1713947400000|2024-04-24 08:30:00|18200.4|18199|18205.9|18204.5|18205.9|18204.5|18190.4|18189|222
1713947700000|2024-04-24 08:35:00|18205.4|18204|18207.9|18206.5|18209.4|18208|18200.9|18199.5|173
1713948000000|2024-04-24 08:40:00|18208.4|18207|18213.9|18212.5|18218.4|18217|18204.4|18203|167
1713948300000|2024-04-24 08:45:00|18213.4|18212|18199.9|18198.5|18218.4|18217|18198.9|18197.5|363
1713948600000|2024-04-24 08:50:00|18199.4|18198|18183.4|18182|18200.9|18199.5|18182.4|18181|249
1713948900000|2024-04-24 08:55:00|18182.9|18181.5|18172.9|18171.5|18184.9|18183.5|18171.9|18170.5|291
1713949200000|2024-04-24 09:00:00|18173.4|18172|18183.9|18182.5|18185.9|18184.5|18173.4|18172|409
1713949500000|2024-04-24 09:05:00|18183.4|18182|18183.9|18182.5|18187.4|18186|18176.4|18175|216
1713949800000|2024-04-24 09:10:00|18183.4|18182|18184.4|18183|18185.9|18184.5|18175.9|18174.5|240
1713950100000|2024-04-24 09:15:00|18184.9|18183.5|18193.9|18192.5|18193.9|18192.5|18175.9|18174.5|213
1713950400000|2024-04-24 09:20:00|18193.4|18192|18182.9|18181.5|18193.4|18192|18181.4|18180|178
1713950700000|2024-04-24 09:25:00|18183.4|18182|18191.9|18190.5|18192.4|18191|18182.4|18181|152
1713951000000|2024-04-24 09:30:00|18192.4|18191|18194.9|18193.5|18198.9|18197.5|18190.4|18189|189
1713951300000|2024-04-24 09:35:00|18195.4|18194|18196.9|18195.5|18201.9|18200.5|18193.4|18192|171
1713951600000|2024-04-24 09:40:00|18196.4|18195|18190.9|18189.5|18198.9|18197.5|18187.9|18186.5|160
1713951900000|2024-04-24 09:45:00|18191.4|18190|18181.9|18180.5|18193.9|18192.5|18179.4|18178|135
1713952200000|2024-04-24 09:50:00|18181.4|18180|18173.9|18172.5|18182.4|18181|18171.9|18170.5|178
1713952500000|2024-04-24 09:55:00|18174.4|18173|18177.4|18176|18181.4|18180|18172.4|18171|257
1713952800000|2024-04-24 10:00:00|18177.9|18176.5|18184.9|18183.5|18186.9|18185.5|18173.9|18172.5|182
1713953100000|2024-04-24 10:05:00|18185.4|18184|18176.9|18175.5|18186.4|18185|18169.9|18168.5|422
1713953400000|2024-04-24 10:10:00|18177.4|18176|18189.9|18188.5|18190.4|18189|18175.4|18174|162
1713953700000|2024-04-24 10:15:00|18189.4|18188|18190.4|18189|18193.9|18192.5|18183.9|18182.5|185
1713954000000|2024-04-24 10:20:00|18189.9|18188.5|18192.4|18191|18193.9|18192.5|18185.4|18184|73
1713954300000|2024-04-24 10:25:00|18192.9|18191.5|18186.9|18185.5|18192.9|18191.5|18185.9|18184.5|95
1713954600000|2024-04-24 10:30:00|18186.4|18185|18189.9|18188.5|18191.9|18190.5|18185.4|18184|135
1713954900000|2024-04-24 10:35:00|18189.4|18188|18187.4|18186|18193.4|18192|18186.9|18185.5|109
1713955200000|2024-04-24 10:40:00|18186.9|18185.5|18188.9|18187.5|18188.9|18187.5|18181.9|18180.5|279
1713955500000|2024-04-24 10:45:00|18189.4|18188|18193.9|18192.5|18199.9|18198.5|18187.9|18186.5|190
1713955800000|2024-04-24 10:50:00|18193.4|18192|18198.9|18197.5|18198.9|18197.5|18190.4|18189|106
1713956100000|2024-04-24 10:55:00|18198.4|18197|18190.9|18189.5|18199.9|18198.5|18190.9|18189.5|84
1713956400000|2024-04-24 11:00:00|18191.4|18190|18196.9|18195.5|18199.4|18198|18188.9|18187.5|220
1713956700000|2024-04-24 11:05:00|18196.4|18195|18192.4|18191|18196.4|18195|18189.9|18188.5|76
1713957000000|2024-04-24 11:10:00|18192.9|18191.5|18195.9|18194.5|18198.4|18197|18192.4|18191|65
1713957300000|2024-04-24 11:15:00|18195.4|18194|18187.9|18186.5|18196.9|18195.5|18182.4|18181|136
1713957600000|2024-04-24 11:20:00|18188.4|18187|18191.9|18190.5|18191.9|18190.5|18180.4|18179|143
1713957900000|2024-04-24 11:25:00|18191.4|18190|18187.9|18186.5|18192.4|18191|18186.9|18185.5|107
1713958200000|2024-04-24 11:30:00|18187.4|18186|18196.9|18195.5|18197.9|18196.5|18185.4|18184|122
1713958500000|2024-04-24 11:35:00|18197.4|18196|18197.9|18196.5|18201.9|18200.5|18196.9|18195.5|158
1713958800000|2024-04-24 11:40:00|18197.4|18196|18190.9|18189.5|18200.9|18199.5|18190.4|18189|98
1713959100000|2024-04-24 11:45:00|18191.4|18190|18186.9|18185.5|18192.4|18191|18182.4|18181|163
1713959400000|2024-04-24 11:50:00|18186.4|18185|18187.9|18186.5|18189.4|18188|18183.4|18182|68
1713959700000|2024-04-24 11:55:00|18187.4|18186|18186.9|18185.5|18190.9|18189.5|18184.9|18183.5|103
1713960000000|2024-04-24 12:00:00|18187.4|18186|18182.9|18181.5|18189.4|18188|18180.4|18179|179
1713960300000|2024-04-24 12:05:00|18182.4|18181|18187.9|18186.5|18191.4|18190|18180.9|18179.5|116
1713960600000|2024-04-24 12:10:00|18187.4|18186|18181.9|18180.5|18191.4|18190|18176.4|18175|209
1713960900000|2024-04-24 12:15:00|18182.4|18181|18179.4|18178|18183.9|18182.5|18176.4|18175|142
1713961200000|2024-04-24 12:20:00|18178.9|18177.5|18176.4|18175|18181.9|18180.5|18173.9|18172.5|185
1713961500000|2024-04-24 12:25:00|18175.9|18174.5|18176.9|18175.5|18179.9|18178.5|18174.4|18173|156
1713961800000|2024-04-24 12:30:00|18177.4|18176|18174.9|18173.5|18185.9|18184.5|18172.9|18171.5|375
1713962100000|2024-04-24 12:35:00|18174.4|18173|18163.9|18162.5|18175.4|18174|18162.9|18161.5|435
1713962400000|2024-04-24 12:40:00|18163.4|18162|18154.4|18153|18167.4|18166|18153.4|18152|397
1713962700000|2024-04-24 12:45:00|18153.9|18152.5|18151.9|18150.5|18161.4|18160|18147.9|18146.5|280
1713963000000|2024-04-24 12:50:00|18151.4|18150|18143.9|18142.5|18154.4|18153|18143.9|18142.5|298
1713963300000|2024-04-24 12:55:00|18143.4|18142|18138.9|18137.5|18145.9|18144.5|18137.4|18136|268
1713963600000|2024-04-24 13:00:00|18137.9|18136.5|18144.6|18143.2|18145.6|18144.2|18132.1|18130.7|408
1713963900000|2024-04-24 13:05:00|18145.1|18143.7|18145.1|18143.7|18147.6|18146.2|18141.6|18140.2|207
1713964200000|2024-04-24 13:10:00|18144.6|18143.2|18132.6|18131.2|18145.1|18143.7|18131.6|18130.2|224
1713964500000|2024-04-24 13:15:00|18132.1|18130.7|18135.6|18134.2|18139.1|18137.7|18129.6|18128.2|220
1713964800000|2024-04-24 13:20:00|18136.1|18134.7|18141.1|18139.7|18142.1|18140.7|18134.6|18133.2|187
1713965100000|2024-04-24 13:25:00|18141.6|18140.2|18145.6|18144.2|18145.6|18144.2|18139.1|18137.7|293
1713965400000|2024-04-24 13:30:00|18144.6|18143.2|18135.1|18133.7|18148.6|18147.2|18120.6|18119.2|539
1713965700000|2024-04-24 13:35:00|18135.6|18134.2|18142.1|18140.7|18145.6|18144.2|18132.1|18130.7|420
1713966000000|2024-04-24 13:40:00|18141.6|18140.2|18147.1|18145.7|18148.1|18146.7|18134.6|18133.2|324
1713966300000|2024-04-24 13:45:00|18147.6|18146.2|18142.1|18140.7|18148.6|18147.2|18135.1|18133.7|282
1713966600000|2024-04-24 13:50:00|18143.1|18141.7|18136.6|18135.2|18145.6|18144.2|18134.1|18132.7|305
1713966900000|2024-04-24 13:55:00|18136.1|18134.7|18117.1|18115.7|18136.1|18134.7|18113.1|18111.7|539
1713967200000|2024-04-24 14:00:00|18117.6|18116.2|18123.1|18121.7|18124.6|18123.2|18109.6|18108.2|498
1713967500000|2024-04-24 14:05:00|18122.6|18121.2|18133.1|18131.7|18138.6|18137.2|18120.1|18118.7|483
1713967800000|2024-04-24 14:10:00|18134|18132.6|18111|18109.6|18137|18135.6|18110.5|18109.1|283
1713968100000|2024-04-24 14:15:00|18111.5|18110.1|18113|18111.6|18117.5|18116.1|18105|18103.6|671
1713968400000|2024-04-24 14:20:00|18112.5|18111.1|18118|18116.6|18119|18117.6|18109|18107.6|296
1713968700000|2024-04-24 14:25:00|18118.5|18117.1|18108.5|18107.1|18122.5|18121.1|18107.5|18106.1|341
1713969000000|2024-04-24 14:30:00|18109|18107.6|18106|18104.6|18113|18111.6|18102|18100.6|548
1713969300000|2024-04-24 14:35:00|18105.5|18104.1|18093.5|18092.1|18109|18107.6|18093.5|18092.1|438
1713969600000|2024-04-24 14:40:00|18093|18091.6|18088|18086.6|18096|18094.6|18077|18075.6|614
1713969900000|2024-04-24 14:45:00|18088.5|18087.1|18085|18083.6|18090|18088.6|18075.5|18074.1|401
1713970200000|2024-04-24 14:50:00|18084.5|18083.1|18077|18075.6|18085|18083.6|18073|18071.6|262
1713970500000|2024-04-24 14:55:00|18077.5|18076.1|18075.5|18074.1|18083.5|18082.1|18073|18071.6|254
1713970800000|2024-04-24 15:00:00|18075|18073.6|18070|18068.6|18083|18081.6|18069.5|18068.1|350
1713971100000|2024-04-24 15:05:00|18069.5|18068.1|18063.5|18062.1|18074.5|18073.1|18061|18059.6|522
1713971400000|2024-04-24 15:10:00|18064|18062.6|18067|18065.6|18068.5|18067.1|18059.5|18058.1|379
1713971700000|2024-04-24 15:15:00|18066.5|18065.1|18067|18065.6|18069|18067.6|18061|18059.6|279
1713972000000|2024-04-24 15:20:00|18067.5|18066.1|18059|18057.6|18067.5|18066.1|18056.5|18055.1|483
1713972300000|2024-04-24 15:25:00|18058.5|18057.1|18070|18068.6|18070.5|18069.1|18058.5|18057.1|917
1713972600000|2024-04-24 15:30:00|18070.7|18067.9|18078.2|18075.4|18080.2|18077.4|18064.7|18061.9|1314
1713972900000|2024-04-24 15:35:00|18078.7|18075.9|18083.2|18080.4|18084.7|18081.9|18078.7|18075.9|587
1713973200000|2024-04-24 15:40:00|18083.7|18080.9|18060.7|18057.9|18084.2|18081.4|18060.2|18057.4|340
1713973500000|2024-04-24 15:45:00|18060.2|18057.4|18067.7|18064.9|18070.7|18067.9|18054.7|18051.9|260
1713973800000|2024-04-24 15:50:00|18067.2|18064.4|18069.7|18066.9|18069.7|18066.9|18061.2|18058.4|115
1713974100000|2024-04-24 15:55:00|18070.2|18067.4|18060.2|18057.4|18070.7|18067.9|18059.7|18056.9|139
1713974400000|2024-04-24 16:00:00|18059.7|18056.9|18072.2|18069.4|18075.2|18072.4|18059.7|18056.9|123
1713974700000|2024-04-24 16:05:00|18071.7|18068.9|18063.7|18060.9|18071.7|18068.9|18060.7|18057.9|153
1713975000000|2024-04-24 16:10:00|18064.2|18061.4|18064.7|18061.9|18066.7|18063.9|18059.7|18056.9|150
1713975300000|2024-04-24 16:15:00|18065.2|18062.4|18066.7|18063.9|18070.2|18067.4|18064.2|18061.4|134
1713975600000|2024-04-24 16:20:00|18067.2|18064.4|18065.7|18062.9|18070.2|18067.4|18061.7|18058.9|79
1713975900000|2024-04-24 16:25:00|18066.2|18063.4|18069.7|18066.9|18071.2|18068.4|18062.7|18059.9|69
1713976200000|2024-04-24 16:30:00|18070.2|18067.4|18058.7|18055.9|18070.2|18067.4|18056.2|18053.4|180
1713976500000|2024-04-24 16:35:00|18058.2|18055.4|18066.2|18063.4|18066.7|18063.9|18057.7|18054.9|67
1713976800000|2024-04-24 16:40:00|18066.7|18063.9|18062.7|18059.9|18067.2|18064.4|18058.7|18055.9|52
1713977100000|2024-04-24 16:45:00|18062.2|18059.4|18060.7|18057.9|18064.2|18061.4|18056.2|18053.4|77
1713977400000|2024-04-24 16:50:00|18061.2|18058.4|18069.2|18066.4|18069.7|18066.9|18058.2|18055.4|75
1713977700000|2024-04-24 16:55:00|18068.7|18065.9|18078.7|18075.9|18079.7|18076.9|18065.7|18062.9|149
1713978000000|2024-04-24 17:00:00|18079.2|18076.4|18075.7|18072.9|18080.7|18077.9|18071.7|18068.9|146
1713978300000|2024-04-24 17:05:00|18076.2|18073.4|18080.7|18077.9|18084.2|18081.4|18076.2|18073.4|89
1713978600000|2024-04-24 17:10:00|18080.2|18077.4|18081.7|18078.9|18085.7|18082.9|18079.7|18076.9|34
1713978900000|2024-04-24 17:15:00|18082.2|18079.4|18085.7|18082.9|18086.2|18083.4|18078.7|18075.9|98
1713979200000|2024-04-24 17:20:00|18086.2|18083.4|18093.2|18090.4|18093.2|18090.4|18082.7|18079.9|124
1713979500000|2024-04-24 17:25:00|18093.7|18090.9|18097.7|18094.9|18099.2|18096.4|18092.2|18089.4|117
1713979800000|2024-04-24 17:30:00|18098.2|18095.4|18104.2|18101.4|18108.2|18105.4|18097.2|18094.4|156
1713980100000|2024-04-24 17:35:00|18103.7|18100.9|18110.7|18107.9|18117.2|18114.4|18102.2|18099.4|114
1713980400000|2024-04-24 17:40:00|18111.2|18108.4|18115.2|18112.4|18116.7|18113.9|18110.7|18107.9|128
1713980700000|2024-04-24 17:45:00|18114.7|18111.9|18115.7|18112.9|18123.2|18120.4|18114.2|18111.4|198
1713981000000|2024-04-24 17:50:00|18115.2|18112.4|18117.2|18114.4|18119.7|18116.9|18113.2|18110.4|76
1713981300000|2024-04-24 17:55:00|18117.7|18114.9|18117.7|18114.9|18121.2|18118.4|18115.2|18112.4|55
1713981600000|2024-04-24 18:00:00|18118.2|18115.4|18112.7|18109.9|18120.2|18117.4|18110.7|18107.9|105
1713981900000|2024-04-24 18:05:00|18112.2|18109.4|18106.7|18103.9|18112.2|18109.4|18099.7|18096.9|211
1713982200000|2024-04-24 18:10:00|18106.2|18103.4|18094.7|18091.9|18109.7|18106.9|18094.7|18091.9|76
1713982500000|2024-04-24 18:15:00|18095.2|18092.4|18094.7|18091.9|18096.7|18093.9|18089.7|18086.9|155
1713982800000|2024-04-24 18:20:00|18095.2|18092.4|18096.7|18093.9|18099.7|18096.9|18092.2|18089.4|40
1713983100000|2024-04-24 18:25:00|18096.2|18093.4|18091.7|18088.9|18098.7|18095.9|18088.2|18085.4|81
1713983400000|2024-04-24 18:30:00|18091.2|18088.4|18086.7|18083.9|18093.2|18090.4|18081.2|18078.4|111
1713983700000|2024-04-24 18:35:00|18086.2|18083.4|18091.2|18088.4|18094.7|18091.9|18084.7|18081.9|28
1713984000000|2024-04-24 18:40:00|18090.7|18087.9|18093.7|18090.9|18094.2|18091.4|18087.7|18084.9|38
1713984300000|2024-04-24 18:45:00|18093.2|18090.4|18089.7|18086.9|18094.7|18091.9|18087.7|18084.9|54
1713984600000|2024-04-24 18:50:00|18090.2|18087.4|18082.2|18079.4|18090.2|18087.4|18079.2|18076.4|64
1713984900000|2024-04-24 18:55:00|18081.7|18078.9|18076.7|18073.9|18084.2|18081.4|18075.7|18072.9|57
1713985200000|2024-04-24 19:00:00|18077.2|18074.4|18069.7|18066.9|18077.7|18074.9|18069.7|18066.9|92
1713985500000|2024-04-24 19:05:00|18070.2|18067.4|18080.7|18077.9|18082.2|18079.4|18067.2|18064.4|72
1713985800000|2024-04-24 19:10:00|18080.2|18077.4|18083.7|18080.9|18085.7|18082.9|18077.2|18074.4|72
1713986100000|2024-04-24 19:15:00|18083.2|18080.4|18082.7|18079.9|18084.7|18081.9|18079.2|18076.4|31
1713986400000|2024-04-24 19:20:00|18083.2|18080.4|18095.7|18092.9|18096.7|18093.9|18081.7|18078.9|50
1713986700000|2024-04-24 19:25:00|18095.2|18092.4|18094.7|18091.9|18100.7|18097.9|18091.7|18088.9|95
1713987000000|2024-04-24 19:30:00|18095.2|18092.4|18093.7|18090.9|18095.2|18092.4|18089.7|18086.9|81
1713987300000|2024-04-24 19:35:00|18093.2|18090.4|18092.7|18089.9|18095.2|18092.4|18088.2|18085.4|73
1713987600000|2024-04-24 19:40:00|18093.2|18090.4|18096.2|18093.4|18098.2|18095.4|18091.7|18088.9|50
1713987900000|2024-04-24 19:45:00|18096.7|18093.9|18090.2|18087.4|18100.7|18097.9|18090.2|18087.4|58
1713988200000|2024-04-24 19:50:00|18089.7|18086.9|18094.7|18091.9|18096.7|18093.9|18089.2|18086.4|135
1713988500000|2024-04-24 19:55:00|18095.2|18092.4|18086.2|18083.4|18098.7|18095.9|18086.2|18083.4|121
1713988800000|2024-04-24 20:00:00|18088.3|18081.3|18088.2|18081.2|18094.1|18087.1|18079.7|18072.7|19
1713989100000|2024-04-24 20:05:00|18088.8|18081.8|18038.1|18031.1|18088.8|18081.8|18023.1|18016.1|0
1713989400000|2024-04-24 20:10:00|18037.1|18030.1|18029|18022|18039.3|18032.3|18027.7|18020.7|0
1713989700000|2024-04-24 20:15:00|18028.4|18021.4|18022.9|18015.9|18031|18024|18021.7|18014.7|0
1713990000000|2024-04-24 20:20:00|18022.3|18015.3|18008.8|18001.8|18022.4|18015.4|18005.6|17998.6|0
1713990300000|2024-04-24 20:25:00|18010.1|18003.1|18020.9|18013.9|18033.6|18026.6|17995.5|17988.5|0
1713990600000|2024-04-24 20:30:00|18021.5|18014.5|18014.3|18007.3|18022.1|18015.1|18011.5|18004.5|0
1713990900000|2024-04-24 20:35:00|18013|18006|18014.8|18007.8|18018.7|18011.7|18012.9|18005.9|0
1713991200000|2024-04-24 20:40:00|18015.1|18008.1|18012.3|18005.3|18018.9|18011.9|18009|18002|0
1713991500000|2024-04-24 20:45:00|18013.2|18006.2|18020.8|18013.8|18021.4|18014.4|18012.6|18005.6|0
1713991800000|2024-04-24 20:50:00|18021.4|18014.4|18023.7|18016.7|18023.8|18016.8|18017.8|18010.8|0
1713992100000|2024-04-24 20:55:00|18024.4|18017.4|18018.6|18011.6|18024.4|18017.4|18013.3|18006.3|0
1713992400000|2024-04-24 21:00:00|18018.5|18011.5|18016.6|18009.6|18018.8|18011.8|18014.4|18007.4|0
1713992700000|2024-04-24 21:05:00|18016.3|18009.3|18008.2|18001.2|18018|18011|18008.2|18001.2|0
1713993000000|2024-04-24 21:10:00|18007.8|18000.8|17997.8|17990.8|18008.4|18001.4|17997.8|17990.8|0
1713993300000|2024-04-24 21:15:00|18003|17996|18003.4|17996.4|18005.4|17998.4|17997.8|17990.8|0
1713993600000|2024-04-24 21:20:00|18003.6|17996.6|18003.3|17996.3|18004.3|17997.3|18000|17993|0
1713993900000|2024-04-24 21:25:00|18003.7|17996.7|17998.5|17991.5|18003.7|17996.7|17998.4|17991.4|0
1713994200000|2024-04-24 21:30:00|17998.6|17991.6|17993.3|17986.3|17999.6|17992.6|17993|17986|0
1713994500000|2024-04-24 21:35:00|17993.7|17986.7|17990.9|17983.9|17994|17987|17990.9|17983.9|0
1713994800000|2024-04-24 21:40:00|17991.2|17984.2|17993.8|17986.8|17993.9|17986.9|17990.7|17983.7|0
1713995100000|2024-04-24 21:45:00|17993.7|17986.7|17989.8|17982.8|17995.4|17988.4|17989.7|17982.7|0
1713995400000|2024-04-24 21:50:00|17989.7|17982.7|17994.2|17987.2|17994.7|17987.7|17989.7|17982.7|0
1713995700000|2024-04-24 21:55:00|17993.8|17986.8|17995.9|17988.9|17996.6|17989.6|17993|17986|0
1713996000000|2024-04-24 22:00:00|17999.1|17992.1|18005.1|17998.1|18007.5|18000.5|17995.9|17988.9|0
1713996300000|2024-04-24 22:05:00|18005.7|17998.7|18014.8|18007.8|18014.8|18007.8|18005.1|17998.1|0
1713996600000|2024-04-24 22:10:00|18013.6|18006.6|18014.5|18007.5|18015.3|18008.3|18010.7|18003.7|0
1713996900000|2024-04-24 22:15:00|18013.2|18006.2|18013.4|18006.4|18014.5|18007.5|18008.9|18001.9|0
1713997200000|2024-04-24 22:20:00|18013.7|18006.7|18016.6|18009.6|18017.1|18010.1|18012.8|18005.8|0
1713997500000|2024-04-24 22:25:00|18016.2|18009.2|18022.3|18015.3|18022.6|18015.6|18016.2|18009.2|0
1713997800000|2024-04-24 22:30:00|18022.9|18015.9|18014.8|18007.8|18023.6|18016.6|18013.6|18006.6|0
1713998100000|2024-04-24 22:35:00|18015.5|18008.5|18009.4|18002.4|18016.1|18009.1|18009.1|18002.1|0
1713998400000|2024-04-24 22:40:00|18009.2|18002.2|18013.6|18006.6|18015.2|18008.2|18008.9|18001.9|0
1713998700000|2024-04-24 22:45:00|18018.6|18011.6|18021.9|18014.9|18022.2|18015.2|18018|18011|0
1713999000000|2024-04-24 22:50:00|18022.5|18015.5|18018.1|18011.1|18022.5|18015.5|18018.1|18011.1|0
1713999300000|2024-04-24 22:55:00|18018.4|18011.4|18018.1|18011.1|18019.4|18012.4|18017.5|18010.5|0
1713999600000|2024-04-24 23:00:00|18012.8|18005.8|18014.7|18007.7|18015.7|18008.7|18011.6|18004.6|0
1713999900000|2024-04-24 23:05:00|18014.1|18007.1|18015.5|18008.5|18016|18009|18012.9|18005.9|0
1714000200000|2024-04-24 23:10:00|18016.2|18009.2|18019.3|18012.3|18021.1|18014.1|18016.2|18009.2|0
1714000500000|2024-04-24 23:15:00|18025.9|18018.9|18023.8|18016.8|18026.3|18019.3|18021.9|18014.9|0
1714000800000|2024-04-24 23:20:00|18023.4|18016.4|18025.9|18018.9|18026.5|18019.5|18021.9|18014.9|0
1714001100000|2024-04-24 23:25:00|18026.5|18019.5|18029.6|18022.6|18029.6|18022.6|18025.9|18018.9|0
1714001400000|2024-04-24 23:30:00|18024.2|18017.2|18020.8|18013.8|18026.3|18019.3|18020.1|18013.1|0
1714001700000|2024-04-24 23:35:00|18020.1|18013.1|18022|18015|18022.7|18015.7|18020.1|18013.1|0
1714002000000|2024-04-24 23:40:00|18021.7|18014.7|18023.4|18016.4|18024.4|18017.4|18020.8|18013.8|0
1714002300000|2024-04-24 23:45:00|18023.8|18016.8|18020.1|18013.1|18024.4|18017.4|18020|18013|0
1714002600000|2024-04-24 23:50:00|18019.9|18012.9|18011.9|18004.9|18019.9|18012.9|18009.8|18002.8|0
1714002900000|2024-04-24 23:55:00|18012.5|18005.5|18021.6|18014.6|18022.2|18015.2|18012.5|18005.5|0
1714003200000|2024-04-25 00:00:00|18022.2|18015.2|18048.9|18041.9|18050.2|18043.2|18022.2|18015.2|0
1714003500000|2024-04-25 00:05:00|18049.5|18042.5|18043.8|18036.8|18050.1|18043.1|18042.9|18035.9|0
1714003800000|2024-04-25 00:10:00|18043.2|18036.2|18044.3|18037.3|18044.6|18037.6|18038.2|18031.2|0
1714004100000|2024-04-25 00:15:00|18045|18038|18042.8|18037.8|18049.3|18044.3|18035.8|18030.8|124
1714004400000|2024-04-25 00:20:00|18044.3|18039.3|18043.3|18038.3|18046.8|18041.8|18042.8|18037.8|15
1714004700000|2024-04-25 00:25:00|18043.8|18038.8|18052.8|18047.8|18054.8|18049.8|18042.8|18037.8|11
1714005000000|2024-04-25 00:30:00|18053.3|18048.3|18074.3|18069.3|18074.3|18069.3|18053.3|18048.3|12
1714005300000|2024-04-25 00:35:00|18074.8|18069.8|18073.8|18068.8|18075.3|18070.3|18072.8|18067.8|8
1714005600000|2024-04-25 00:40:00|18075.3|18070.3|18072.8|18067.8|18077.3|18072.3|18070.3|18065.3|12
1714005900000|2024-04-25 00:45:00|18073.3|18068.3|18078.3|18073.3|18078.3|18073.3|18073.3|18068.3|11
1714006200000|2024-04-25 00:50:00|18078.8|18073.8|18076.8|18071.8|18079.8|18074.8|18076.8|18071.8|5
1714006500000|2024-04-25 00:55:00|18075.3|18070.3|18076.8|18071.8|18077.3|18072.3|18071.8|18066.8|14
1714006800000|2024-04-25 01:00:00|18076.3|18071.3|18074.3|18069.3|18076.3|18071.3|18074.3|18069.3|6
1714007100000|2024-04-25 01:05:00|18073.8|18068.8|18066.8|18061.8|18074.3|18069.3|18066.8|18061.8|7
1714007400000|2024-04-25 01:10:00|18066.3|18061.3|18066.3|18061.3|18067.8|18062.8|18065.3|18060.3|0
1714007700000|2024-04-25 01:15:00|18064.3|18059.3|18062.8|18057.8|18065.3|18060.3|18058.3|18053.3|6
1714008000000|2024-04-25 01:20:00|18063.3|18058.3|18066.3|18061.3|18066.3|18061.3|18061.3|18056.3|4
1714008300000|2024-04-25 01:25:00|18066.8|18061.8|18070.3|18065.3|18071.3|18066.3|18066.8|18061.8|5
1714008600000|2024-04-25 01:30:00|18069.8|18064.8|18068.8|18063.8|18070.3|18065.3|18068.8|18063.8|1
1714008900000|2024-04-25 01:35:00|18068.3|18063.3|18063.8|18058.8|18068.3|18063.3|18062.3|18057.3|4
1714009200000|2024-04-25 01:40:00|18061.8|18056.8|18063.8|18058.8|18065.8|18060.8|18059.8|18054.8|4
1714009500000|2024-04-25 01:45:00|18063.3|18058.3|18048.8|18043.8|18063.3|18058.3|18048.3|18043.3|12
1714009800000|2024-04-25 01:50:00|18049.3|18044.3|18056.8|18051.8|18057.3|18052.3|18049.3|18044.3|9
1714010100000|2024-04-25 01:55:00|18058.8|18053.8|18052.8|18047.8|18058.8|18053.8|18052.3|18047.3|6
1714010400000|2024-04-25 02:00:00|18050.3|18045.3|18053.3|18048.3|18053.8|18048.8|18048.3|18043.3|4
1714010700000|2024-04-25 02:05:00|18052.8|18047.8|18053.3|18048.3|18054.8|18049.8|18050.8|18045.8|7
1714011000000|2024-04-25 02:10:00|18053.8|18048.8|18053.3|18048.3|18053.8|18048.8|18053.3|18048.3|0
1714011300000|2024-04-25 02:15:00|18053.8|18048.8|18051.8|18046.8|18055.3|18050.3|18051.8|18046.8|2
1714011600000|2024-04-25 02:20:00|18052.3|18047.3|18054.8|18049.8|18054.8|18049.8|18051.8|18046.8|1
1714011900000|2024-04-25 02:25:00|18054.3|18049.3|18054.8|18049.8|18054.8|18049.8|18054.3|18049.3|0
1714012200000|2024-04-25 02:30:00|18054.3|18049.3|18054.8|18049.8|18054.8|18049.8|18053.8|18048.8|0
1714012500000|2024-04-25 02:35:00|18055.3|18050.3|18054.8|18049.8|18055.3|18050.3|18054.3|18049.3|0
1714012800000|2024-04-25 02:40:00|18054.3|18049.3|18056.3|18051.3|18056.3|18051.3|18053.8|18048.8|0
1714013100000|2024-04-25 02:45:00|18056.8|18051.8|18055.3|18050.3|18056.8|18051.8|18054.8|18049.8|3
1714013400000|2024-04-25 02:50:00|18054.8|18049.8|18056.8|18051.8|18058.8|18053.8|18054.8|18049.8|3
1714013700000|2024-04-25 02:55:00|18056.3|18051.3|18057.3|18052.3|18057.3|18052.3|18056.3|18051.3|0
1714014000000|2024-04-25 03:00:00|18056.8|18051.8|18056.8|18051.8|18057.3|18052.3|18056.8|18051.8|1
1714014300000|2024-04-25 03:05:00|18057.3|18052.3|18052.8|18047.8|18057.3|18052.3|18052.8|18047.8|4
1714014600000|2024-04-25 03:10:00|18053.3|18048.3|18053.3|18048.3|18053.8|18048.8|18052.3|18047.3|1
1714014900000|2024-04-25 03:15:00|18053.8|18048.8|18054.3|18049.3|18054.3|18049.3|18053.8|18048.8|2
1714015200000|2024-04-25 03:20:00|18053.8|18048.8|18053.8|18048.8|18053.8|18048.8|18053.8|18048.8|1
1714015500000|2024-04-25 03:25:00|18053.3|18048.3|18050.8|18045.8|18053.3|18048.3|18050.8|18045.8|1
1714015800000|2024-04-25 03:30:00|18048.8|18043.8|18043.8|18038.8|18049.3|18044.3|18042.8|18037.8|3
1714016100000|2024-04-25 03:35:00|18044.3|18039.3|18045.3|18040.3|18045.8|18040.8|18043.3|18038.3|4
1714016400000|2024-04-25 03:40:00|18043.8|18038.8|18043.3|18038.3|18044.8|18039.8|18043.3|18038.3|9
1714016700000|2024-04-25 03:45:00|18042.8|18037.8|18039.8|18034.8|18043.3|18038.3|18039.3|18034.3|0
1714017000000|2024-04-25 03:50:00|18040.3|18035.3|18040.8|18035.8|18040.8|18035.8|18038.8|18033.8|1
1714017300000|2024-04-25 03:55:00|18041.3|18036.3|18040.8|18035.8|18041.8|18036.8|18040.8|18035.8|1
1714017600000|2024-04-25 04:00:00|18041.3|18036.3|18041.8|18036.8|18043.8|18038.8|18041.3|18036.3|4
1714017900000|2024-04-25 04:05:00|18042.3|18037.3|18041.3|18036.3|18042.3|18037.3|18041.3|18036.3|0
1714018200000|2024-04-25 04:10:00|18040.8|18035.8|18040.8|18035.8|18040.8|18035.8|18040.8|18035.8|0
1714018500000|2024-04-25 04:15:00|18041.3|18036.3|18039.3|18034.3|18041.3|18036.3|18039.3|18034.3|2
1714018800000|2024-04-25 04:20:00|18041.3|18036.3|18041.8|18036.8|18043.3|18038.3|18041.3|18036.3|8
1714019100000|2024-04-25 04:25:00|18042.3|18037.3|18041.3|18036.3|18043.8|18038.8|18041.3|18036.3|12
1714019400000|2024-04-25 04:30:00|18043.3|18038.3|18053.3|18048.3|18054.3|18049.3|18043.3|18038.3|28
1714019700000|2024-04-25 04:35:00|18052.3|18047.3|18056.3|18051.3|18057.8|18052.8|18052.3|18047.3|22
1714020000000|2024-04-25 04:40:00|18055.8|18050.8|18051.3|18046.3|18055.8|18050.8|18049.3|18044.3|11
1714020300000|2024-04-25 04:45:00|18051.8|18046.8|18044.8|18039.8|18053.8|18048.8|18043.3|18038.3|4
1714020600000|2024-04-25 04:50:00|18045.3|18040.3|18045.8|18040.8|18046.3|18041.3|18044.8|18039.8|0
1714020900000|2024-04-25 04:55:00|18046.3|18041.3|18043.8|18038.8|18046.3|18041.3|18042.8|18037.8|18
1714021200000|2024-04-25 05:00:00|18044.3|18039.3|18035.8|18030.8|18045.8|18040.8|18035.8|18030.8|5
1714021500000|2024-04-25 05:05:00|18036.3|18031.3|18036.8|18031.8|18040.3|18035.3|18036.3|18031.3|13
1714021800000|2024-04-25 05:10:00|18037.3|18032.3|18034.3|18029.3|18038.3|18033.3|18032.3|18027.3|23
1714022100000|2024-04-25 05:15:00|18033.8|18028.8|18021.8|18016.8|18033.8|18028.8|18020.8|18015.8|26
1714022400000|2024-04-25 05:20:00|18022.3|18017.3|18020.3|18015.3|18023.3|18018.3|18019.3|18014.3|13
1714022700000|2024-04-25 05:25:00|18020.8|18015.8|18020.8|18015.8|18021.8|18016.8|18019.8|18014.8|1
1714023000000|2024-04-25 05:30:00|18021.3|18016.3|18034.3|18029.3|18036.3|18031.3|18020.8|18015.8|97
1714023300000|2024-04-25 05:35:00|18034.8|18029.8|18035.3|18030.3|18039.3|18034.3|18030.8|18025.8|4
1714023600000|2024-04-25 05:40:00|18035.8|18030.8|18037.3|18032.3|18043.3|18038.3|18035.8|18030.8|14
1714023900000|2024-04-25 05:45:00|18037.8|18032.8|18047.8|18042.8|18049.3|18044.3|18037.8|18032.8|36
1714024200000|2024-04-25 05:50:00|18046.8|18041.8|18034.3|18029.3|18047.8|18042.8|18033.3|18028.3|45
1714024500000|2024-04-25 05:55:00|18035.3|18030.3|18035.8|18030.8|18038.3|18033.3|18031.3|18026.3|50
1714024800000|2024-04-25 06:00:00|18034.7|18031.9|18041.2|18038.4|18041.7|18038.9|18022.7|18019.9|187
1714025100000|2024-04-25 06:05:00|18041.7|18038.9|18039.7|18036.9|18045.7|18042.9|18038.2|18035.4|195
1714025400000|2024-04-25 06:10:00|18040.2|18037.4|18057.7|18054.9|18059.2|18056.4|18038.7|18035.9|191
1714025700000|2024-04-25 06:15:00|18057.2|18054.4|18058.7|18055.9|18061.2|18058.4|18053.7|18050.9|93
1714026000000|2024-04-25 06:20:00|18059.2|18056.4|18060.7|18057.9|18062.2|18059.4|18055.7|18052.9|86
1714026300000|2024-04-25 06:25:00|18060.2|18057.4|18044.7|18041.9|18060.2|18057.4|18044.2|18041.4|129
1714026600000|2024-04-25 06:30:00|18045.2|18042.4|18046.7|18043.9|18051.7|18048.9|18042.7|18039.9|81
1714026900000|2024-04-25 06:35:00|18045.7|18042.9|18046.7|18043.9|18049.7|18046.9|18035.2|18032.4|161
1714027200000|2024-04-25 06:40:00|18045.7|18042.9|18048.7|18045.9|18053.2|18050.4|18043.7|18040.9|66
1714027500000|2024-04-25 06:45:00|18048.2|18045.4|18058.7|18055.9|18059.7|18056.9|18047.7|18044.9|129
1714027800000|2024-04-25 06:50:00|18058.2|18055.4|18062.7|18059.9|18068.2|18065.4|18056.7|18053.9|201
1714028100000|2024-04-25 06:55:00|18063.2|18060.4|18071.7|18068.9|18072.7|18069.9|18062.7|18059.9|227
1714028400000|2024-04-25 07:00:00|18071.2|18068.4|18032|18030.6|18081.5|18080.1|18026|18024.6|1649
1714028700000|2024-04-25 07:05:00|18033|18031.6|18032|18030.6|18044|18042.6|18025|18023.6|742
1714029000000|2024-04-25 07:10:00|18031.5|18030.1|18010|18008.6|18047|18045.6|18008|18006.6|689
1714029300000|2024-04-25 07:15:00|18009.5|18008.1|17996.5|17995.1|18019.5|18018.1|17995|17993.6|558
1714029600000|2024-04-25 07:20:00|17997|17995.6|17983|17981.6|18001|17999.6|17974|17972.6|692
1714029900000|2024-04-25 07:25:00|17983.5|17982.1|17987|17985.6|17987|17985.6|17967|17965.6|702
1714030200000|2024-04-25 07:30:00|17987.5|17986.1|18003|18001.6|18006|18004.6|17987.5|17986.1|708
1714030500000|2024-04-25 07:35:00|18003.5|18002.1|17993|17991.6|18005.5|18004.1|17986.5|17985.1|296
1714030800000|2024-04-25 07:40:00|17992.5|17991.1|18011.4|18010|18011.4|18010|17989|17987.6|298
1714031100000|2024-04-25 07:45:00|18011.9|18010.5|18013.4|18012|18016.4|18015|18006.4|18005|318
1714031400000|2024-04-25 07:50:00|18013.9|18012.5|18012.1|18010.7|18025.6|18024.2|18009.1|18007.7|493
1714031700000|2024-04-25 07:55:00|18011.6|18010.2|17999.1|17997.7|18016.1|18014.7|17998.6|17997.2|556
1714032000000|2024-04-25 08:00:00|17998.6|17997.2|18008.1|18006.7|18014.1|18012.7|17993.6|17992.2|554
1714032300000|2024-04-25 08:05:00|18008.6|18007.2|18016.1|18014.7|18017.1|18015.7|18006.6|18005.2|311
1714032600000|2024-04-25 08:10:00|18015.6|18014.2|18025.1|18023.7|18031.6|18030.2|18012.6|18011.2|389
1714032900000|2024-04-25 08:15:00|18025.6|18024.2|18016.6|18015.2|18029.6|18028.2|18015.6|18014.2|273
1714033200000|2024-04-25 08:20:00|18017.1|18015.7|18011.1|18009.7|18023.1|18021.7|18010.6|18009.2|179
1714033500000|2024-04-25 08:25:00|18011.6|18010.2|18008.1|18006.7|18013.6|18012.2|17996.1|17994.7|283
1714033800000|2024-04-25 08:30:00|18007.6|18006.2|17996.1|17994.7|18010.6|18009.2|17988.1|17986.7|482
1714034100000|2024-04-25 08:35:00|17995.6|17994.2|18008.1|18006.7|18011.1|18009.7|17995.1|17993.7|167
1714034400000|2024-04-25 08:40:00|18008.6|18007.2|17996.6|17995.2|18009.6|18008.2|17996.1|17994.7|166
1714034700000|2024-04-25 08:45:00|17996.1|17994.7|17996.1|17994.7|18004.6|18003.2|17995.6|17994.2|129
1714035000000|2024-04-25 08:50:00|17995.6|17994.2|18002.1|18000.7|18002.6|18001.2|17993.1|17991.7|199
1714035300000|2024-04-25 08:55:00|18002.6|18001.2|17993.1|17991.7|18005.1|18003.7|17990.1|17988.7|138
1714035600000|2024-04-25 09:00:00|17993.6|17992.2|17990.1|17988.7|17995.1|17993.7|17984.6|17983.2|220
1714035900000|2024-04-25 09:05:00|17990.6|17989.2|17982.1|17980.7|17991.1|17989.7|17978.1|17976.7|410
1714036200000|2024-04-25 09:10:00|17982.6|17981.2|17992.1|17990.7|17992.6|17991.2|17976.6|17975.2|207
1714036500000|2024-04-25 09:15:00|17991.6|17990.2|17979.1|17977.7|17992.1|17990.7|17977.6|17976.2|243
1714036800000|2024-04-25 09:20:00|17979.6|17978.2|17976.1|17974.7|17984.6|17983.2|17975.1|17973.7|197
1714037100000|2024-04-25 09:25:00|17975.6|17974.2|17979.6|17978.2|17982.6|17981.2|17975.6|17974.2|225
1714037400000|2024-04-25 09:30:00|17980.1|17978.7|17975.1|17973.7|17985.6|17984.2|17972.1|17970.7|210
1714037700000|2024-04-25 09:35:00|17974.6|17973.2|17979.1|17977.7|17982.6|17981.2|17972.6|17971.2|161
1714038000000|2024-04-25 09:40:00|17978.6|17977.2|17985.6|17984.2|17990.1|17988.7|17976.6|17975.2|337
1714038300000|2024-04-25 09:45:00|17986.1|17984.7|17988.6|17987.2|17995.6|17994.2|17984.6|17983.2|548
1714038600000|2024-04-25 09:50:00|17989.1|17987.7|17979.1|17977.7|17994.1|17992.7|17978.6|17977.2|372
1714038900000|2024-04-25 09:55:00|17979.6|17978.2|17981.1|17979.7|17984.6|17983.2|17977.6|17976.2|138
1714039200000|2024-04-25 10:00:00|17981.6|17980.2|17980.6|17979.2|17987.1|17985.7|17977.1|17975.7|206
1714039500000|2024-04-25 10:05:00|17981.1|17979.7|17981.1|17979.7|17985.1|17983.7|17977.6|17976.2|110
1714039800000|2024-04-25 10:10:00|17980.6|17979.2|17967.6|17966.2|17983.6|17982.2|17967.6|17966.2|240
1714040100000|2024-04-25 10:15:00|17968.1|17966.7|17973.1|17971.7|17977.1|17975.7|17966.6|17965.2|205
1714040400000|2024-04-25 10:20:00|17972.6|17971.2|17966.1|17964.7|17972.6|17971.2|17965.1|17963.7|172
1714040700000|2024-04-25 10:25:00|17966.6|17965.2|17967.1|17965.7|17973.6|17972.2|17964.1|17962.7|274
1714041000000|2024-04-25 10:30:00|17967.6|17966.2|17980.1|17978.7|17980.6|17979.2|17963.1|17961.7|157
1714041300000|2024-04-25 10:35:00|17979.6|17978.2|17973.6|17972.2|17979.6|17978.2|17969.1|17967.7|169
1714041600000|2024-04-25 10:40:00|17973.1|17971.7|17968.1|17966.7|17975.1|17973.7|17964.1|17962.7|177
1714041900000|2024-04-25 10:45:00|17967.6|17966.2|17969.6|17968.2|17976.6|17975.2|17965.6|17964.2|195
1714042200000|2024-04-25 10:50:00|17969.1|17967.7|17963.6|17962.2|17973.1|17971.7|17963.6|17962.2|174
1714042500000|2024-04-25 10:55:00|17964.1|17962.7|17949.1|17947.7|17964.6|17963.2|17948.6|17947.2|440
1714042800000|2024-04-25 11:00:00|17949.6|17948.2|17950.1|17948.7|17952.6|17951.2|17939.6|17938.2|402
1714043100000|2024-04-25 11:05:00|17950.6|17949.2|17943.6|17942.2|17951.6|17950.2|17942.6|17941.2|136
1714043400000|2024-04-25 11:10:00|17943.1|17941.7|17951.1|17949.7|17951.1|17949.7|17941.1|17939.7|233
1714043700000|2024-04-25 11:15:00|17951.6|17950.2|17959.6|17958.2|17964.1|17962.7|17950.6|17949.2|241
1714044000000|2024-04-25 11:20:00|17959.1|17957.7|17955.1|17953.7|17960.1|17958.7|17950.6|17949.2|150
1714044300000|2024-04-25 11:25:00|17955.6|17954.2|17952.6|17951.2|17958.1|17956.7|17948.6|17947.2|141
1714044600000|2024-04-25 11:30:00|17953.1|17951.7|17952.1|17950.7|17956.6|17955.2|17950.1|17948.7|106
1714044900000|2024-04-25 11:35:00|17951.6|17950.2|17951.1|17949.7|17953.6|17952.2|17943.1|17941.7|234
1714045200000|2024-04-25 11:40:00|17951.6|17950.2|17967.1|17965.7|17968.6|17967.2|17946.6|17945.2|326
1714045500000|2024-04-25 11:45:00|17966.6|17965.2|17979.9|17978.5|17980.4|17979|17960.6|17959.2|380
1714045800000|2024-04-25 11:50:00|17980.4|17979|17987.9|17986.5|17988.4|17987|17976.9|17975.5|736
1714046100000|2024-04-25 11:55:00|17988.4|17987|17995.9|17994.5|17999.4|17998|17985.9|17984.5|441
1714046400000|2024-04-25 12:00:00|17995.4|17994|17995.9|17994.5|17999.9|17998.5|17986.9|17985.5|315
1714046700000|2024-04-25 12:05:00|17996.4|17995|18003.4|18002|18004.4|18003|17990.4|17989|383
1714047000000|2024-04-25 12:10:00|18003.9|18002.5|18007.4|18006|18007.9|18006.5|17995.4|17994|306
1714047300000|2024-04-25 12:15:00|18006.4|18005|18002.9|18001.5|18012.4|18011|18001.4|18000|394
1714047600000|2024-04-25 12:20:00|18003.4|18002|17992.4|17991|18006.4|18005|17992.4|17991|292
1714047900000|2024-04-25 12:25:00|17992.9|17991.5|17998.4|17997|18000.9|17999.5|17992.9|17991.5|199
1714048200000|2024-04-25 12:30:00|17997.9|17996.5|17964.4|17963|18007.9|18006.5|17942.9|17941.5|1233
1714048500000|2024-04-25 12:35:00|17964.9|17963.5|17945.9|17944.5|17973.4|17972|17943.9|17942.5|630
1714048800000|2024-04-25 12:40:00|17946.4|17945|17927.4|17926|17948.9|17947.5|17915.9|17914.5|658
1714049100000|2024-04-25 12:45:00|17927.9|17926.5|17909.9|17908.5|17932.9|17931.5|17906.9|17905.5|499
1714049400000|2024-04-25 12:50:00|17909.4|17908|17900.4|17899|17917.9|17916.5|17893.9|17892.5|743
1714049700000|2024-04-25 12:55:00|17899.9|17898.5|17893.9|17892.5|17904.9|17903.5|17882.4|17881|681
1714050000000|2024-04-25 13:00:00|17894.4|17893|17905.4|17904|17905.9|17904.5|17888.9|17887.5|559
1714050300000|2024-04-25 13:05:00|17902.9|17901.5|17884.9|17883.5|17904.9|17903.5|17882.4|17881|532
1714050600000|2024-04-25 13:10:00|17885.4|17884|17869.9|17868.5|17889.9|17888.5|17849.4|17848|1579
1714050900000|2024-04-25 13:15:00|17870.9|17869.5|17861.9|17860.5|17873.4|17872|17859.9|17858.5|649
1714051200000|2024-04-25 13:20:00|17862.9|17861.5|17863.9|17862.5|17868.4|17867|17853.9|17852.5|552
1714051500000|2024-04-25 13:25:00|17863.4|17862|17857.9|17856.5|17869.4|17868|17853.9|17852.5|420
1714051800000|2024-04-25 13:30:00|17858.4|17857|17841.4|17840|17865.4|17864|17836.9|17835.5|699
1714052100000|2024-04-25 13:35:00|17840.9|17839.5|17817.9|17816.5|17847.4|17846|17817.9|17816.5|1035
1714052400000|2024-04-25 13:40:00|17818.4|17817|17849.9|17848.5|17853.9|17852.5|17813.9|17812.5|1240
1714052700000|2024-04-25 13:45:00|17849.4|17848|17831.9|17830.5|17852.4|17851|17825.9|17824.5|794
1714053000000|2024-04-25 13:50:00|17831.4|17830|17817.9|17816.5|17839.4|17838|17813.4|17812|613
1714053300000|2024-04-25 13:55:00|17818.4|17817|17816.9|17815.5|17830.9|17829.5|17804.4|17803|870
1714053600000|2024-04-25 14:00:00|17818.4|17817|17804.9|17803.5|17820.9|17819.5|17794.9|17793.5|740
1714053900000|2024-04-25 14:05:00|17805.4|17804|17821.9|17820.5|17828.4|17827|17802.9|17801.5|629
1714054200000|2024-04-25 14:10:00|17822.8|17821.4|17835.8|17834.4|17838.8|17837.4|17819.3|17817.9|656
1714054500000|2024-04-25 14:15:00|17835.3|17833.9|17865.8|17864.4|17869.3|17867.9|17834.3|17832.9|781
1714054800000|2024-04-25 14:20:00|17866.3|17864.9|17875.8|17874.4|17877.8|17876.4|17865.3|17863.9|532
1714055100000|2024-04-25 14:25:00|17875.3|17873.9|17882.3|17880.9|17883.8|17882.4|17870.3|17868.9|398
1714055400000|2024-04-25 14:30:00|17882.8|17881.4|17873.8|17872.4|17895.8|17894.4|17869.3|17867.9|592
1714055700000|2024-04-25 14:35:00|17874.3|17872.9|17889.3|17887.9|17893.3|17891.9|17872.8|17871.4|412
1714056000000|2024-04-25 14:40:00|17889.8|17888.4|17876.8|17875.4|17893.8|17892.4|17872.3|17870.9|707
1714056300000|2024-04-25 14:45:00|17876.3|17874.9|17876.8|17875.4|17890.8|17889.4|17871.3|17869.9|406
1714056600000|2024-04-25 14:50:00|17877.3|17875.9|17883.3|17881.9|17889.8|17888.4|17877.3|17875.9|297
1714056900000|2024-04-25 14:55:00|17882.8|17881.4|17895.3|17893.9|17899.3|17897.9|17876.3|17874.9|418
1714057200000|2024-04-25 15:00:00|17894.8|17893.4|17900.8|17899.4|17904.8|17903.4|17892.3|17890.9|376
1714057500000|2024-04-25 15:05:00|17900.3|17898.9|17906.3|17904.9|17906.8|17905.4|17896.3|17894.9|333
1714057800000|2024-04-25 15:10:00|17905.8|17904.4|17915.8|17914.4|17916.3|17914.9|17904.3|17902.9|401
1714058100000|2024-04-25 15:15:00|17915.3|17913.9|17915.8|17914.4|17920.3|17918.9|17904.3|17902.9|371
1714058400000|2024-04-25 15:20:00|17916.3|17914.9|17928.3|17926.9|17931.3|17929.9|17913.8|17912.4|484
1714058700000|2024-04-25 15:25:00|17927.8|17926.4|17921.8|17920.4|17930.3|17928.9|17918.3|17916.9|1068
1714059000000|2024-04-25 15:30:00|17922.5|17919.7|17918|17915.2|17930|17927.2|17907.5|17904.7|1424
1714059300000|2024-04-25 15:35:00|17919|17916.2|17912.5|17909.7|17920.5|17917.7|17911.5|17908.7|624
1714059600000|2024-04-25 15:40:00|17913|17910.2|17915|17912.2|17921.5|17918.7|17913|17910.2|277
1714059900000|2024-04-25 15:45:00|17915.5|17912.7|17887|17884.2|17917.5|17914.7|17886|17883.2|926
1714060200000|2024-04-25 15:50:00|17886.5|17883.7|17893.5|17890.7|17897|17894.2|17882.5|17879.7|501
1714060500000|2024-04-25 15:55:00|17893|17890.2|17906|17903.2|17908|17905.2|17887.5|17884.7|253
1714060800000|2024-04-25 16:00:00|17904.5|17901.7|17894|17891.2|17906|17903.2|17892.5|17889.7|206
1714061100000|2024-04-25 16:05:00|17894.5|17891.7|17897.5|17894.7|17902.5|17899.7|17891|17888.2|178
1714061400000|2024-04-25 16:10:00|17898|17895.2|17887|17884.2|17899|17896.2|17882.5|17879.7|182
1714061700000|2024-04-25 16:15:00|17887.5|17884.7|17885|17882.2|17895|17892.2|17884.5|17881.7|198
1714062000000|2024-04-25 16:20:00|17885.5|17882.7|17897.5|17894.7|17902|17899.2|17883|17880.2|222
1714062300000|2024-04-25 16:25:00|17897|17894.2|17895|17892.2|17899|17896.2|17892|17889.2|116
1714062600000|2024-04-25 16:30:00|17895.5|17892.7|17896.5|17893.7|17897.5|17894.7|17888.5|17885.7|82
1714062900000|2024-04-25 16:35:00|17896|17893.2|17895.5|17892.7|17902|17899.2|17891|17888.2|86
1714063200000|2024-04-25 16:40:00|17896|17893.2|17900|17897.2|17902|17899.2|17891.5|17888.7|146
1714063500000|2024-04-25 16:45:00|17900.5|17897.7|17897.5|17894.7|17903|17900.2|17895.5|17892.7|81
1714063800000|2024-04-25 16:50:00|17898|17895.2|17903|17900.2|17905|17902.2|17893.5|17890.7|103
1714064100000|2024-04-25 16:55:00|17903.5|17900.7|17907.5|17904.7|17910|17907.2|17902|17899.2|137
1714064400000|2024-04-25 17:00:00|17907|17904.2|17915|17912.2|17920|17917.2|17903.5|17900.7|138
1714064700000|2024-04-25 17:05:00|17914.5|17911.7|17904.5|17901.7|17917|17914.2|17902.5|17899.7|74
1714065000000|2024-04-25 17:10:00|17905|17902.2|17898|17895.2|17907|17904.2|17896|17893.2|136
1714065300000|2024-04-25 17:15:00|17898.5|17895.7|17899.5|17896.7|17901.5|17898.7|17895.5|17892.7|41
1714065600000|2024-04-25 17:20:00|17899|17896.2|17890.5|17887.7|17900|17897.2|17886|17883.2|70
1714065900000|2024-04-25 17:25:00|17890|17887.2|17902|17899.2|17904.5|17901.7|17889.5|17886.7|98
1714066200000|2024-04-25 17:30:00|17901|17898.2|17910|17907.2|17911|17908.2|17898.5|17895.7|102
1714066500000|2024-04-25 17:35:00|17910.5|17907.7|17929.5|17926.7|17931|17928.2|17910|17907.2|178
1714066800000|2024-04-25 17:40:00|17929|17926.2|17929|17926.2|17930.5|17927.7|17919.5|17916.7|148
1714067100000|2024-04-25 17:45:00|17929.5|17926.7|17937|17934.2|17942|17939.2|17927.5|17924.7|124
1714067400000|2024-04-25 17:50:00|17936|17933.2|17947|17944.2|17948|17945.2|17934.5|17931.7|119
1714067700000|2024-04-25 17:55:00|17947.5|17944.7|17944|17941.2|17948|17945.2|17940|17937.2|92
1714068000000|2024-04-25 18:00:00|17945|17942.2|17942|17939.2|17946.5|17943.7|17937.5|17934.7|89
1714068300000|2024-04-25 18:05:00|17942.5|17939.7|17945|17942.2|17950|17947.2|17939|17936.2|114
1714068600000|2024-04-25 18:10:00|17944.5|17941.7|17943.5|17940.7|17949|17946.2|17941.5|17938.7|133
1714068900000|2024-04-25 18:15:00|17943|17940.2|17946.5|17943.7|17950.5|17947.7|17943|17940.2|85
1714069200000|2024-04-25 18:20:00|17947|17944.2|17939|17936.2|17950|17947.2|17938|17935.2|120
1714069500000|2024-04-25 18:25:00|17939.5|17936.7|17919|17916.2|17943.5|17940.7|17917|17914.2|138
1714069800000|2024-04-25 18:30:00|17918.5|17915.7|17923|17920.2|17935.5|17932.7|17917.5|17914.7|152
1714070100000|2024-04-25 18:35:00|17922.5|17919.7|17918.5|17915.7|17925|17922.2|17914|17911.2|57
1714070400000|2024-04-25 18:40:00|17918|17915.2|17913|17910.2|17921.5|17918.7|17908|17905.2|100
1714070700000|2024-04-25 18:45:00|17912.5|17909.7|17914.5|17911.7|17917.5|17914.7|17910.5|17907.7|64
1714071000000|2024-04-25 18:50:00|17914|17911.2|17915|17912.2|17918|17915.2|17909|17906.2|116
1714071300000|2024-04-25 18:55:00|17914.5|17911.7|17925.5|17922.7|17928|17925.2|17908.5|17905.7|71
1714071600000|2024-04-25 19:00:00|17926|17923.2|17937.5|17934.7|17939|17936.2|17924|17921.2|104
1714071900000|2024-04-25 19:05:00|17937|17934.2|17938|17935.2|17939.5|17936.7|17931.5|17928.7|59
1714072200000|2024-04-25 19:10:00|17937.5|17934.7|17941.5|17938.7|17942.5|17939.7|17935|17932.2|61
1714072500000|2024-04-25 19:15:00|17942|17939.2|17951.5|17948.7|17952|17949.2|17940.5|17937.7|48
1714072800000|2024-04-25 19:20:00|17951|17948.2|17945.5|17942.7|17955.5|17952.7|17944|17941.2|202
1714073100000|2024-04-25 19:25:00|17945|17942.2|17943.5|17940.7|17947.5|17944.7|17939.5|17936.7|133
1714073400000|2024-04-25 19:30:00|17943|17940.2|17937.5|17934.7|17944|17941.2|17935|17932.2|140
1714073700000|2024-04-25 19:35:00|17937|17934.2|17933|17930.2|17938|17935.2|17928|17925.2|105
1714074000000|2024-04-25 19:40:00|17933.5|17930.7|17926|17923.2|17934|17931.2|17921|17918.2|151
1714074300000|2024-04-25 19:45:00|17925|17922.2|17924.5|17921.7|17930.5|17927.7|17922.5|17919.7|125
1714074600000|2024-04-25 19:50:00|17924|17921.2|17929.5|17926.7|17931|17928.2|17923.5|17920.7|120
1714074900000|2024-04-25 19:55:00|17929|17926.2|17936|17933.2|17939|17936.2|17926.5|17923.7|169
1714075200000|2024-04-25 20:00:00|17937.6|17930.6|18047.6|18040.6|18049.2|18042.2|17928.8|17921.8|38
1714075500000|2024-04-25 20:05:00|18045.1|18038.1|18052.3|18045.3|18066.4|18059.4|18038.7|18031.7|0
1714075800000|2024-04-25 20:10:00|18051.4|18044.4|18056.3|18049.3|18058.2|18051.2|18047.4|18040.4|0
1714076100000|2024-04-25 20:15:00|18057.5|18050.5|18051|18044|18061.2|18054.2|18049.3|18042.3|0
1714076400000|2024-04-25 20:20:00|18050.6|18043.6|18055.2|18048.2|18060.2|18053.2|18050.6|18043.6|0
1714076700000|2024-04-25 20:25:00|18054.6|18047.6|18050.2|18043.2|18054.6|18047.6|18042.5|18035.5|0
1714077000000|2024-04-25 20:30:00|18049.9|18042.9|18054.4|18047.4|18054.4|18047.4|18048.6|18041.6|0
1714077300000|2024-04-25 20:35:00|18053.8|18046.8|18065.8|18058.8|18066.4|18059.4|18053.8|18046.8|0
1714077600000|2024-04-25 20:40:00|18066.1|18059.1|18071.2|18064.2|18071.5|18064.5|18064.5|18057.5|0
1714077900000|2024-04-25 20:45:00|18070.6|18063.6|18077|18070|18077.3|18070.3|18066.2|18059.2|0
1714078200000|2024-04-25 20:50:00|18076.4|18069.4|18070.2|18063.2|18077.6|18070.6|18069.6|18062.6|0
1714078500000|2024-04-25 20:55:00|18070.9|18063.9|18072.4|18065.4|18075.8|18068.8|18067.5|18060.5|0
1714078800000|2024-04-25 21:00:00|18073.4|18066.4|18066.2|18059.2|18074.9|18067.9|18066.2|18059.2|0
1714079100000|2024-04-25 21:05:00|18065.6|18058.6|18062.9|18055.9|18066.4|18059.4|18061.4|18054.4|0
1714079400000|2024-04-25 21:10:00|18062.7|18055.7|18060|18053|18062.7|18055.7|18060|18053|0
1714079700000|2024-04-25 21:15:00|18059.5|18052.5|18060.5|18053.5|18060.8|18053.8|18056.3|18049.3|0
1714080000000|2024-04-25 21:20:00|18060|18053|18058.6|18051.6|18060|18053|18058.3|18051.3|0
1714080300000|2024-04-25 21:25:00|18058.5|18051.5|18055.4|18048.4|18059.9|18052.9|18054.9|18047.9|0
1714080600000|2024-04-25 21:30:00|18055.5|18048.5|18052.3|18045.3|18055.5|18048.5|18050.7|18043.7|0
1714080900000|2024-04-25 21:35:00|18051.8|18044.8|18053.9|18046.9|18054|18047|18051.8|18044.8|0
1714081200000|2024-04-25 21:40:00|18053.8|18046.8|18053.6|18046.6|18054.4|18047.4|18052.9|18045.9|0
1714081500000|2024-04-25 21:45:00|18053.2|18046.2|18051.6|18044.6|18053.5|18046.5|18050.6|18043.6|0
1714081800000|2024-04-25 21:50:00|18051.2|18044.2|18053.1|18046.1|18053.1|18046.1|18050|18043|0
1714082100000|2024-04-25 21:55:00|18053|18046|18060.8|18053.8|18067.8|18060.8|18051|18044|0
1714082400000|2024-04-25 22:00:00|18074.2|18067.2|18052|18045|18076.7|18069.7|18046.4|18039.4|0
1714082700000|2024-04-25 22:05:00|18052.3|18045.3|18046.9|18039.9|18052.3|18045.3|18039.3|18032.3|0
1714083000000|2024-04-25 22:10:00|18048.2|18041.2|18047.5|18040.5|18048.2|18041.2|18040|18033|0
1714083300000|2024-04-25 22:15:00|18047.8|18040.8|18044.9|18037.9|18048.2|18041.2|18042.8|18035.8|0
1714083600000|2024-04-25 22:20:00|18044.6|18037.6|18038.6|18031.6|18045.9|18038.9|18035.5|18028.5|0
1714083900000|2024-04-25 22:25:00|18039.2|18032.2|18036.1|18029.1|18039.9|18032.9|18032.2|18025.2|0
1714084200000|2024-04-25 22:30:00|18035.8|18028.8|18036.8|18029.8|18039.3|18032.3|18034.9|18027.9|0
1714084500000|2024-04-25 22:35:00|18037.1|18030.1|18039.1|18032.1|18039.7|18032.7|18036.2|18029.2|0
1714084800000|2024-04-25 22:40:00|18038.7|18031.7|18041.5|18034.5|18042.9|18035.9|18037.8|18030.8|0
1714085100000|2024-04-25 22:45:00|18040.9|18033.9|18040.1|18033.1|18042.9|18035.9|18039.5|18032.5|0
1714085400000|2024-04-25 22:50:00|18039.5|18032.5|18038.2|18031.2|18041.3|18034.3|18037.6|18030.6|0
1714085700000|2024-04-25 22:55:00|18038.9|18031.9|18041.1|18034.1|18041.4|18034.4|18038.3|18031.3|0
1714086000000|2024-04-25 23:00:00|18040.5|18033.5|18040.1|18033.1|18041.9|18034.9|18035.3|18028.3|0
1714086300000|2024-04-25 23:05:00|18040.4|18033.4|18038.1|18031.1|18040.7|18033.7|18036.5|18029.5|0
1714086600000|2024-04-25 23:10:00|18037.8|18030.8|18034.2|18027.2|18037.8|18030.8|18028.7|18021.7|0
1714086900000|2024-04-25 23:15:00|18019.2|18012.2|18020.5|18013.5|18021.1|18014.1|18017.4|18010.4|0
1714087200000|2024-04-25 23:20:00|18020.2|18013.2|18019.9|18012.9|18021.7|18014.7|18019.2|18012.2|0
1714087500000|2024-04-25 23:25:00|18019.5|18012.5|18015.8|18008.8|18019.9|18012.9|18014.9|18007.9|0
1714087800000|2024-04-25 23:30:00|18016.1|18009.1|18013|18006|18018.6|18011.6|18013|18006|0
1714088100000|2024-04-25 23:35:00|18013.6|18006.6|18013|18006|18016.1|18009.1|18011.1|18004.1|0
1714088400000|2024-04-25 23:40:00|18013.6|18006.6|18016.8|18009.8|18017|18010|18013|18006|0
1714088700000|2024-04-25 23:45:00|18017|18010|18020.5|18013.5|18021.1|18014.1|18016.1|18009.1|0
1714089000000|2024-04-25 23:50:00|18020.2|18013.2|18010|18003|18021.1|18014.1|18008.1|18001.1|0
1714089300000|2024-04-25 23:55:00|18009.4|18002.4|18006.8|17999.8|18009.7|18002.7|18006.8|17999.8|0
1714089600000|2024-04-26 00:00:00|18021.6|18014.6|17987.1|17980.1|18022.3|18015.3|17986.4|17979.4|0
1714089900000|2024-04-26 00:05:00|17986.8|17979.8|17993.6|17986.6|17995.5|17988.5|17985.2|17978.2|0
1714090200000|2024-04-26 00:10:00|17993.9|17986.9|17998.1|17991.1|18000.9|17993.9|17993.6|17986.6|0
1714090500000|2024-04-26 00:15:00|17997.5|17990.5|17977.6|17972.6|17997.5|17990.5|17965.6|17960.6|152
1714090800000|2024-04-26 00:20:00|17978.6|17973.6|17967.1|17962.1|17983.1|17978.1|17965.6|17960.6|19
1714091100000|2024-04-26 00:25:00|17967.6|17962.6|17972.1|17967.1|17982.6|17977.6|17965.1|17960.1|48
1714091400000|2024-04-26 00:30:00|17971.6|17966.6|17980.6|17975.6|17981.1|17976.1|17971.6|17966.6|11
1714091700000|2024-04-26 00:35:00|17980.1|17975.1|17974.6|17969.6|17980.1|17975.1|17974.6|17969.6|7
1714092000000|2024-04-26 00:40:00|17974.1|17969.1|17974.6|17969.6|17974.6|17969.6|17970.1|17965.1|18
1714092300000|2024-04-26 00:45:00|17974.1|17969.1|17975.1|17970.1|17981.1|17976.1|17974.1|17969.1|10
1714092600000|2024-04-26 00:50:00|17974.6|17969.6|17974.6|17969.6|17978.1|17973.1|17973.1|17968.1|4
1714092900000|2024-04-26 00:55:00|17974.1|17969.1|17976.6|17971.6|17977.6|17972.6|17973.1|17968.1|0
1714093200000|2024-04-26 01:00:00|17977.1|17972.1|17974.1|17969.1|17977.1|17972.1|17971.1|17966.1|6
1714093500000|2024-04-26 01:05:00|17974.6|17969.6|17973.1|17968.1|17975.6|17970.6|17970.6|17965.6|6
1714093800000|2024-04-26 01:10:00|17973.6|17968.6|17972.1|17967.1|17973.6|17968.6|17968.1|17963.1|5
1714094100000|2024-04-26 01:15:00|17971.6|17966.6|17980.6|17975.6|17980.6|17975.6|17971.6|17966.6|10
1714094400000|2024-04-26 01:20:00|17980.1|17975.1|17982.6|17977.6|17983.1|17978.1|17979.6|17974.6|2
1714094700000|2024-04-26 01:25:00|17983.1|17978.1|17981.1|17976.1|17983.1|17978.1|17979.6|17974.6|0
1714095000000|2024-04-26 01:30:00|17981.6|17976.6|17990.6|17985.6|17991.6|17986.6|17981.6|17976.6|14
1714095300000|2024-04-26 01:35:00|17990.1|17985.1|17992.1|17987.1|17996.1|17991.1|17990.1|17985.1|7
1714095600000|2024-04-26 01:40:00|17991.6|17986.6|17992.1|17987.1|17994.6|17989.6|17990.1|17985.1|5
1714095900000|2024-04-26 01:45:00|17991.6|17986.6|17991.1|17986.1|17993.6|17988.6|17990.6|17985.6|0
1714096200000|2024-04-26 01:50:00|17990.6|17985.6|17991.6|17986.6|17993.1|17988.1|17989.1|17984.1|15
1714096500000|2024-04-26 01:55:00|17992.1|17987.1|17990.6|17985.6|17992.1|17987.1|17987.1|17982.1|2
1714096800000|2024-04-26 02:00:00|17990.1|17985.1|17990.1|17985.1|17990.6|17985.6|17988.1|17983.1|1
1714097100000|2024-04-26 02:05:00|17989.6|17984.6|17994.1|17989.1|17994.1|17989.1|17988.6|17983.6|5
1714097400000|2024-04-26 02:10:00|17993.6|17988.6|17996.1|17991.1|17998.1|17993.1|17992.1|17987.1|6
1714097700000|2024-04-26 02:15:00|17996.6|17991.6|17999.1|17994.1|18001.1|17996.1|17995.1|17990.1|6
1714098000000|2024-04-26 02:20:00|18000.1|17995.1|18006.1|18001.1|18006.6|18001.6|17999.6|17994.6|30
1714098300000|2024-04-26 02:25:00|18006.6|18001.6|18004.6|17999.6|18006.6|18001.6|18004.6|17999.6|0
1714098600000|2024-04-26 02:30:00|18005.1|18000.1|18005.1|18000.1|18007.6|18002.6|18005.1|18000.1|7
1714098900000|2024-04-26 02:35:00|18004.6|17999.6|18004.6|17999.6|18005.1|18000.1|18003.1|17998.1|4
1714099200000|2024-04-26 02:40:00|18004.1|17999.1|17997.6|17992.6|18004.6|17999.6|17997.6|17992.6|3
1714099500000|2024-04-26 02:45:00|17998.6|17993.6|17987.1|17982.1|17998.6|17993.6|17985.1|17980.1|6
1714099800000|2024-04-26 02:50:00|17987.6|17982.6|17991.6|17986.6|17991.6|17986.6|17987.1|17982.1|2
1714100100000|2024-04-26 02:55:00|17992.1|17987.1|17991.6|17986.6|17992.6|17987.6|17990.6|17985.6|0
1714100400000|2024-04-26 03:00:00|17991.1|17986.1|17992.1|17987.1|17992.1|17987.1|17991.1|17986.1|0
1714100700000|2024-04-26 03:05:00|17991.6|17986.6|17992.1|17987.1|17992.1|17987.1|17991.6|17986.6|0
1714101000000|2024-04-26 03:10:00|17991.6|17986.6|17993.6|17988.6|17993.6|17988.6|17991.6|17986.6|9
1714101300000|2024-04-26 03:15:00|17992.6|17987.6|17994.1|17989.1|17994.1|17989.1|17992.6|17987.6|4
1714101600000|2024-04-26 03:20:00|17993.6|17988.6|18011.1|18006.1|18011.1|18006.1|17991.6|17986.6|24
1714101900000|2024-04-26 03:25:00|18010.6|18005.6|18005.1|18000.1|18010.6|18005.6|18000.6|17995.6|16
1714102200000|2024-04-26 03:30:00|18004.6|17999.6|18005.1|18000.1|18012.6|18007.6|18004.6|17999.6|23
1714102500000|2024-04-26 03:35:00|18004.6|17999.6|17995.1|17990.1|18004.6|17999.6|17992.6|17987.6|6
1714102800000|2024-04-26 03:40:00|17994.6|17989.6|17993.6|17988.6|18000.1|17995.1|17992.6|17987.6|2
1714103100000|2024-04-26 03:45:00|17993.1|17988.1|17999.1|17994.1|17999.6|17994.6|17992.6|17987.6|1
1714103400000|2024-04-26 03:50:00|17998.1|17993.1|17998.1|17993.1|18000.6|17995.6|17995.1|17990.1|4
1714103700000|2024-04-26 03:55:00|17997.6|17992.6|18000.1|17995.1|18000.6|17995.6|17995.1|17990.1|3
1714104000000|2024-04-26 04:00:00|17999.6|17994.6|17999.1|17994.1|18000.1|17995.1|17998.6|17993.6|0
1714104300000|2024-04-26 04:05:00|17998.6|17993.6|18002.6|17997.6|18002.6|17997.6|17994.6|17989.6|8
1714104600000|2024-04-26 04:10:00|18000.6|17995.6|18002.1|17997.1|18003.6|17998.6|18000.6|17995.6|3
1714104900000|2024-04-26 04:15:00|18002.6|17997.6|17996.1|17991.1|18002.6|17997.6|17995.6|17990.6|2
1714105200000|2024-04-26 04:20:00|17996.6|17991.6|17998.6|17993.6|17998.6|17993.6|17996.6|17991.6|1
1714105500000|2024-04-26 04:25:00|17999.1|17994.1|18002.1|17997.1|18002.1|17997.1|17999.1|17994.1|3
1714105800000|2024-04-26 04:30:00|18002.6|17997.6|18003.1|17998.1|18004.6|17999.6|18002.6|17997.6|3
1714106100000|2024-04-26 04:35:00|18002.1|17997.1|17993.1|17988.1|18002.1|17997.1|17993.1|17988.1|6
1714106400000|2024-04-26 04:40:00|17993.6|17988.6|17994.6|17989.6|17996.1|17991.1|17993.1|17988.1|14
1714106700000|2024-04-26 04:45:00|17995.1|17990.1|17996.6|17991.6|17997.1|17992.1|17994.6|17989.6|3
1714107000000|2024-04-26 04:50:00|17996.1|17991.1|17995.1|17990.1|17996.1|17991.1|17993.6|17988.6|13
1714107300000|2024-04-26 04:55:00|17994.6|17989.6|17994.1|17989.1|17995.1|17990.1|17993.1|17988.1|7
1714107600000|2024-04-26 05:00:00|17993.6|17988.6|17990.6|17985.6|17993.6|17988.6|17989.1|17984.1|21
1714107900000|2024-04-26 05:05:00|17991.1|17986.1|17990.6|17985.6|17991.1|17986.1|17989.6|17984.6|0
1714108200000|2024-04-26 05:10:00|17991.1|17986.1|17994.6|17989.6|17994.6|17989.6|17990.1|17985.1|6
1714108500000|2024-04-26 05:15:00|17995.1|17990.1|18004.6|17999.6|18004.6|17999.6|17993.6|17988.6|26
1714108800000|2024-04-26 05:20:00|18004.1|17999.1|18005.1|18000.1|18005.6|18000.6|18000.6|17995.6|16
1714109100000|2024-04-26 05:25:00|18004.6|17999.6|18005.6|18000.6|18006.6|18001.6|18002.1|17997.1|19
1714109400000|2024-04-26 05:30:00|18005.1|18000.1|18004.1|17999.1|18008.6|18003.6|18002.1|17997.1|33
1714109700000|2024-04-26 05:35:00|18005.1|18000.1|18015.6|18010.6|18017.1|18012.1|18005.1|18000.1|43
1714110000000|2024-04-26 05:40:00|18015.1|18010.1|18013.6|18008.6|18015.1|18010.1|18009.6|18004.6|13
1714110300000|2024-04-26 05:45:00|18013.1|18008.1|18017.6|18012.6|18021.6|18016.6|18012.1|18007.1|43
1714110600000|2024-04-26 05:50:00|18017.1|18012.1|18021.6|18016.6|18023.6|18018.6|18017.1|18012.1|55
1714110900000|2024-04-26 05:55:00|18022.1|18017.1|18017.6|18012.6|18022.6|18017.6|18016.1|18011.1|49
1714111200000|2024-04-26 06:00:00|18016.5|18013.7|18033.5|18030.7|18037.5|18034.7|18014|18011.2|302
1714111500000|2024-04-26 06:05:00|18033|18030.2|18035.5|18032.7|18040.5|18037.7|18032|18029.2|310
1714111800000|2024-04-26 06:10:00|18036|18033.2|18040.5|18037.7|18041.5|18038.7|18034.5|18031.7|96
1714112100000|2024-04-26 06:15:00|18040|18037.2|18036|18033.2|18044|18041.2|18033.5|18030.7|143
1714112400000|2024-04-26 06:20:00|18035.5|18032.7|18036.5|18033.7|18037.5|18034.7|18032|18029.2|110
1714112700000|2024-04-26 06:25:00|18035.5|18032.7|18031|18028.2|18035.5|18032.7|18029.5|18026.7|103
1714113000000|2024-04-26 06:30:00|18031.5|18028.7|18028.5|18025.7|18034|18031.2|18024|18021.2|101
1714113300000|2024-04-26 06:35:00|18029|18026.2|18031.5|18028.7|18034|18031.2|18026.5|18023.7|108
1714113600000|2024-04-26 06:40:00|18032|18029.2|18033.5|18030.7|18034.5|18031.7|18026.5|18023.7|138
1714113900000|2024-04-26 06:45:00|18033|18030.2|18019.5|18016.7|18033|18030.2|18018|18015.2|111
1714114200000|2024-04-26 06:50:00|18019|18016.2|18023.5|18020.7|18028.5|18025.7|18017.5|18014.7|99
1714114500000|2024-04-26 06:55:00|18023|18020.2|18014.5|18011.7|18023.5|18020.7|18010|18007.2|299
1714114800000|2024-04-26 07:00:00|18013.8|18012.4|18025.8|18024.4|18029.8|18028.4|18006.8|18005.4|1249
1714115100000|2024-04-26 07:05:00|18026.8|18025.4|18019.8|18018.4|18032.3|18030.9|18015.8|18014.4|641
1714115400000|2024-04-26 07:10:00|18020.3|18018.9|18006.8|18005.4|18023.3|18021.9|18003.8|18002.4|473
1714115700000|2024-04-26 07:15:00|18007.3|18005.9|18004.8|18003.4|18007.8|18006.4|17996.8|17995.4|283
1714116000000|2024-04-26 07:20:00|18004.3|18002.9|18005.8|18004.4|18005.8|18004.4|17998.8|17997.4|198
1714116300000|2024-04-26 07:25:00|18005.3|18003.9|18006.8|18005.4|18014.9|18013.5|18003.8|18002.4|247
1714116600000|2024-04-26 07:30:00|18006.3|18004.9|18008.2|18006.8|18017.2|18015.8|18004.3|18002.9|311
1714116900000|2024-04-26 07:35:00|18008.7|18007.3|18019.9|18018.5|18020.8|18019.4|18008.7|18007.3|267
1714117200000|2024-04-26 07:40:00|18020.9|18019.5|18029.6|18028.2|18029.6|18028.2|18015.5|18014.1|192
1714117500000|2024-04-26 07:45:00|18028.6|18027.2|18022.7|18021.3|18030.7|18029.3|18022.2|18020.8|252
1714117800000|2024-04-26 07:50:00|18023.2|18021.8|18030.7|18029.3|18037.2|18035.8|18023.2|18021.8|160
1714118100000|2024-04-26 07:55:00|18030.2|18028.8|18026.7|18025.3|18033.2|18031.8|18025.2|18023.8|185
1714118400000|2024-04-26 08:00:00|18026.2|18024.8|18023.7|18022.3|18029.2|18027.8|18019.7|18018.3|309
1714118700000|2024-04-26 08:05:00|18024.2|18022.8|18036.7|18035.3|18038.2|18036.8|18020.7|18019.3|206
1714119000000|2024-04-26 08:10:00|18037.2|18035.8|18043.7|18042.3|18046.7|18045.3|18036.7|18035.3|254
1714119300000|2024-04-26 08:15:00|18043.2|18041.8|18054.7|18053.3|18055.7|18054.3|18041.7|18040.3|309
1714119600000|2024-04-26 08:20:00|18055.2|18053.8|18046.7|18045.3|18057.7|18056.3|18043.7|18042.3|262
1714119900000|2024-04-26 08:25:00|18046.2|18044.8|18049.7|18048.3|18050.7|18049.3|18037.2|18035.8|373
1714120200000|2024-04-26 08:30:00|18050.2|18048.8|18055.7|18054.3|18057.7|18056.3|18050.2|18048.8|219
1714120500000|2024-04-26 08:35:00|18055.2|18053.8|18048.2|18046.8|18055.7|18054.3|18040.7|18039.3|217
1714120800000|2024-04-26 08:40:00|18047.7|18046.3|18055.7|18054.3|18060.2|18058.8|18046.2|18044.8|154
1714121100000|2024-04-26 08:45:00|18055.2|18053.8|18053.7|18052.3|18060.7|18059.3|18053.7|18052.3|136
1714121400000|2024-04-26 08:50:00|18053.2|18051.8|18048.7|18047.3|18059.2|18057.8|18048.7|18047.3|166
1714121700000|2024-04-26 08:55:00|18049.2|18047.8|18049.2|18047.8|18057.2|18055.8|18045.7|18044.3|269
1714122000000|2024-04-26 09:00:00|18049.7|18048.3|18041.7|18040.3|18049.7|18048.3|18041.7|18040.3|136
1714122300000|2024-04-26 09:05:00|18042.2|18040.8|18055.7|18054.3|18059.2|18057.8|18040.7|18039.3|254
1714122600000|2024-04-26 09:10:00|18056.2|18054.8|18040.2|18038.8|18057.2|18055.8|18039.7|18038.3|132
1714122900000|2024-04-26 09:15:00|18039.7|18038.3|18036.7|18035.3|18043.7|18042.3|18033.2|18031.8|369
1714123200000|2024-04-26 09:20:00|18036.2|18034.8|18039.7|18038.3|18041.7|18040.3|18035.2|18033.8|200
1714123500000|2024-04-26 09:25:00|18040.2|18038.8|18045.2|18043.8|18045.2|18043.8|18035.2|18033.8|132
1714123800000|2024-04-26 09:30:00|18044.7|18043.3|18053.2|18051.8|18053.2|18051.8|18039.7|18038.3|89
1714124100000|2024-04-26 09:35:00|18053.7|18052.3|18051.7|18050.3|18055.7|18054.3|18050.7|18049.3|176
1714124400000|2024-04-26 09:40:00|18051.2|18049.8|18052.7|18051.3|18056.2|18054.8|18046.2|18044.8|139
1714124700000|2024-04-26 09:45:00|18052.2|18050.8|18058.7|18057.3|18060.2|18058.8|18051.2|18049.8|254
1714125000000|2024-04-26 09:50:00|18059.2|18057.8|18051.7|18050.3|18059.7|18058.3|18048.2|18046.8|231
1714125300000|2024-04-26 09:55:00|18051.2|18049.8|18047.7|18046.3|18055.7|18054.3|18045.7|18044.3|97
1714125600000|2024-04-26 10:00:00|18048.2|18046.8|18047.7|18046.3|18051.2|18049.8|18042.7|18041.3|163
1714125900000|2024-04-26 10:05:00|18048.2|18046.8|18050.2|18048.8|18054.2|18052.8|18045.7|18044.3|218
1714126200000|2024-04-26 10:10:00|18050.7|18049.3|18046.7|18045.3|18054.7|18053.3|18045.7|18044.3|98
1714126500000|2024-04-26 10:15:00|18047.2|18045.8|18048.7|18047.3|18050.2|18048.8|18042.2|18040.8|142
1714126800000|2024-04-26 10:20:00|18049.2|18047.8|18052.2|18050.8|18055.2|18053.8|18048.7|18047.3|180
1714127100000|2024-04-26 10:25:00|18052.7|18051.3|18057.7|18056.3|18058.2|18056.8|18052.2|18050.8|124
1714127400000|2024-04-26 10:30:00|18057.2|18055.8|18049.7|18048.3|18057.2|18055.8|18046.2|18044.8|167
1714127700000|2024-04-26 10:35:00|18049.2|18047.8|18052.7|18051.3|18055.2|18053.8|18044.7|18043.3|76
1714128000000|2024-04-26 10:40:00|18052.2|18050.8|18051.7|18050.3|18055.7|18054.3|18048.7|18047.3|92
1714128300000|2024-04-26 10:45:00|18052.2|18050.8|18051.7|18050.3|18056.2|18054.8|18050.2|18048.8|143
1714128600000|2024-04-26 10:50:00|18052.2|18050.8|18053.7|18052.3|18056.2|18054.8|18050.2|18048.8|140
1714128900000|2024-04-26 10:55:00|18054.2|18052.8|18053.7|18052.3|18054.7|18053.3|18047.2|18045.8|122
1714129200000|2024-04-26 11:00:00|18054.2|18052.8|18058.7|18057.3|18060.2|18058.8|18052.7|18051.3|326
1714129500000|2024-04-26 11:05:00|18059.2|18057.8|18061.2|18059.8|18065.2|18063.8|18058.2|18056.8|266
1714129800000|2024-04-26 11:10:00|18060.7|18059.3|18070.7|18069.3|18071.7|18070.3|18060.7|18059.3|320
1714130100000|2024-04-26 11:15:00|18070.2|18068.8|18066.7|18065.3|18071.7|18070.3|18064.7|18063.3|144
1714130400000|2024-04-26 11:20:00|18066.2|18064.8|18060.7|18059.3|18069.7|18068.3|18059.2|18057.8|209
1714130700000|2024-04-26 11:25:00|18061.2|18059.8|18060.7|18059.3|18064.2|18062.8|18056.2|18054.8|177
1714131000000|2024-04-26 11:30:00|18060.2|18058.8|18058.7|18057.3|18065.2|18063.8|18057.7|18056.3|127
1714131300000|2024-04-26 11:35:00|18059.2|18057.8|18049.7|18048.3|18063.2|18061.8|18049.2|18047.8|199
1714131600000|2024-04-26 11:40:00|18050.2|18048.8|18051.2|18049.8|18051.2|18049.8|18041.2|18039.8|193
1714131900000|2024-04-26 11:45:00|18051.7|18050.3|18043.9|18042.5|18051.7|18050.3|18042.4|18041|109
1714132200000|2024-04-26 11:50:00|18044.4|18043|18050.9|18049.5|18054.4|18053|18041.9|18040.5|118
1714132500000|2024-04-26 11:55:00|18051.4|18050|18050.9|18049.5|18051.9|18050.5|18045.9|18044.5|115
1714132800000|2024-04-26 12:00:00|18051.4|18050|18050.4|18049|18055.4|18054|18041.9|18040.5|242
1714133100000|2024-04-26 12:05:00|18049.9|18048.5|18047.4|18046|18052.4|18051|18044.4|18043|156
1714133400000|2024-04-26 12:10:00|18047.9|18046.5|18052.4|18051|18060.4|18059|18044.9|18043.5|193
1714133700000|2024-04-26 12:15:00|18052.9|18051.5|18055.4|18054|18056.4|18055|18049.4|18048|163
1714134000000|2024-04-26 12:20:00|18054.9|18053.5|18057.4|18056|18058.9|18057.5|18052.4|18051|140
1714134300000|2024-04-26 12:25:00|18057.9|18056.5|18045.4|18044|18059.9|18058.5|18042.9|18041.5|262
1714134600000|2024-04-26 12:30:00|18044.9|18043.5|18079.4|18078|18108.4|18107|18044.4|18043|1657
1714134900000|2024-04-26 12:35:00|18079.9|18078.5|18099.4|18098|18099.4|18098|18067.9|18066.5|552
1714135200000|2024-04-26 12:40:00|18098.9|18097.5|18088.4|18087|18098.9|18097.5|18073.9|18072.5|389
1714135500000|2024-04-26 12:45:00|18088.9|18087.5|18061.9|18060.5|18092.4|18091|18056.9|18055.5|425
1714135800000|2024-04-26 12:50:00|18061.4|18060|18044.4|18043|18064.9|18063.5|18041.4|18040|518
1714136100000|2024-04-26 12:55:00|18043.9|18042.5|18068.4|18067|18068.9|18067.5|18043.4|18042|240
1714136400000|2024-04-26 13:00:00|18068.9|18067.5|18078.4|18077|18088.4|18087|18068.9|18067.5|251
1714136700000|2024-04-26 13:05:00|18077.9|18076.5|18077.4|18076|18084.9|18083.5|18071.9|18070.5|385
1714137000000|2024-04-26 13:10:00|18077.9|18076.5|18070.9|18069.5|18086.4|18085|18065.4|18064|320
1714137300000|2024-04-26 13:15:00|18071.4|18070|18086.4|18085|18088.9|18087.5|18070.4|18069|236
1714137600000|2024-04-26 13:20:00|18086.9|18085.5|18083.4|18082|18091.9|18090.5|18080.9|18079.5|233
1714137900000|2024-04-26 13:25:00|18083.9|18082.5|18070.4|18069|18092.4|18091|18068.9|18067.5|228
1714138200000|2024-04-26 13:30:00|18070.9|18069.5|18090.9|18089.5|18091.9|18090.5|18066.9|18065.5|302
1714138500000|2024-04-26 13:35:00|18091.4|18090|18125.4|18124|18127.4|18126|18090.4|18089|590
1714138800000|2024-04-26 13:40:00|18125.9|18124.5|18128.4|18127|18130.9|18129.5|18116.4|18115|622
1714139100000|2024-04-26 13:45:00|18127.9|18126.5|18134.9|18133.5|18135.9|18134.5|18123.4|18122|390
1714139400000|2024-04-26 13:50:00|18134.4|18133|18159.4|18158|18161.9|18160.5|18130.4|18129|897
1714139700000|2024-04-26 13:55:00|18159.9|18158.5|18150.4|18149|18165.9|18164.5|18147.9|18146.5|479
1714140000000|2024-04-26 14:00:00|18151.4|18150|18163.4|18162|18166.9|18165.5|18147.4|18146|649
1714140300000|2024-04-26 14:05:00|18163.9|18162.5|18162.4|18161|18173.9|18172.5|18148.9|18147.5|684
1714140600000|2024-04-26 14:10:00|18162.9|18161.5|18169.4|18168|18177.4|18176|18160.4|18159|539
1714140900000|2024-04-26 14:15:00|18168.9|18167.5|18177.9|18176.5|18179.4|18178|18161.9|18160.5|428
1714141200000|2024-04-26 14:20:00|18178.4|18177|18195.4|18194|18195.9|18194.5|18177.9|18176.5|424
1714141500000|2024-04-26 14:25:00|18195.9|18194.5|18191.4|18190|18203.9|18202.5|18186.9|18185.5|685
1714141800000|2024-04-26 14:30:00|18191.9|18190.5|18194.4|18193|18198.4|18197|18185.9|18184.5|594
1714142100000|2024-04-26 14:35:00|18193.9|18192.5|18183.4|18182|18197.9|18196.5|18181.9|18180.5|494
1714142400000|2024-04-26 14:40:00|18182.9|18181.5|18171.9|18170.5|18183.9|18182.5|18168.9|18167.5|633
1714142700000|2024-04-26 14:45:00|18172.4|18171|18175.4|18174|18179.9|18178.5|18164.9|18163.5|428
1714143000000|2024-04-26 14:50:00|18174.9|18173.5|18169.9|18168.5|18174.9|18173.5|18159.4|18158|319
1714143300000|2024-04-26 14:55:00|18169.4|18168|18160.5|18159.1|18173.4|18172|18159.3|18157.9|241
1714143600000|2024-04-26 15:00:00|18161.5|18160.1|18164|18162.6|18171|18169.6|18156.5|18155.1|470
1714143900000|2024-04-26 15:05:00|18164.5|18163.1|18169|18167.6|18169.5|18168.1|18161|18159.6|208
1714144200000|2024-04-26 15:10:00|18169.5|18168.1|18161.5|18160.1|18171|18169.6|18154|18152.6|398
1714144500000|2024-04-26 15:15:00|18161|18159.6|18163|18161.6|18165|18163.6|18159.5|18158.1|236
1714144800000|2024-04-26 15:20:00|18163.5|18162.1|18158.5|18157.1|18164.5|18163.1|18153.5|18152.1|458
1714145100000|2024-04-26 15:25:00|18158|18156.6|18169.5|18168.1|18171.5|18170.1|18157.5|18156.1|805
1714145400000|2024-04-26 15:30:00|18169.7|18166.9|18164.7|18161.9|18171.2|18168.4|18155.7|18152.9|1186
1714145700000|2024-04-26 15:35:00|18164.2|18161.4|18163.2|18160.4|18168.2|18165.4|18158.2|18155.4|639
1714146000000|2024-04-26 15:40:00|18162.7|18159.9|18172.2|18169.4|18172.7|18169.9|18162.7|18159.9|261
1714146300000|2024-04-26 15:45:00|18171.7|18168.9|18169.7|18166.9|18173.7|18170.9|18167.7|18164.9|218
1714146600000|2024-04-26 15:50:00|18170.2|18167.4|18167.7|18164.9|18170.7|18167.9|18163.2|18160.4|148
1714146900000|2024-04-26 15:55:00|18167.2|18164.4|18167.7|18164.9|18169.7|18166.9|18164.7|18161.9|171
1714147200000|2024-04-26 16:00:00|18167.2|18164.4|18168.7|18165.9|18169.7|18166.9|18157.2|18154.4|148
1714147500000|2024-04-26 16:05:00|18168.2|18165.4|18167.7|18164.9|18169.2|18166.4|18163.2|18160.4|79
1714147800000|2024-04-26 16:10:00|18168.2|18165.4|18173.7|18170.9|18174.2|18171.4|18167.7|18164.9|129
1714148100000|2024-04-26 16:15:00|18174.2|18171.4|18173.7|18170.9|18174.7|18171.9|18169.7|18166.9|76
1714148400000|2024-04-26 16:20:00|18174.2|18171.4|18171.7|18168.9|18174.2|18171.4|18170.2|18167.4|80
1714148700000|2024-04-26 16:25:00|18172.2|18169.4|18172.2|18169.4|18175.2|18172.4|18167.7|18164.9|103
1714149000000|2024-04-26 16:30:00|18172.7|18169.9|18181.7|18178.9|18182.2|18179.4|18170.7|18167.9|87
1714149300000|2024-04-26 16:35:00|18181.2|18178.4|18182.2|18179.4|18184.2|18181.4|18177.2|18174.4|104
1714149600000|2024-04-26 16:40:00|18181.7|18178.9|18182.7|18179.9|18184.2|18181.4|18178.7|18175.9|99
1714149900000|2024-04-26 16:45:00|18182.2|18179.4|18183.7|18180.9|18186.2|18183.4|18179.7|18176.9|47
1714150200000|2024-04-26 16:50:00|18184.2|18181.4|18184.7|18181.9|18186.2|18183.4|18181.2|18178.4|36
1714150500000|2024-04-26 16:55:00|18185.2|18182.4|18186.7|18183.9|18188.2|18185.4|18183.2|18180.4|111
1714150800000|2024-04-26 17:00:00|18187.2|18184.4|18184.2|18181.4|18189.2|18186.4|18181.2|18178.4|54
1714151100000|2024-04-26 17:05:00|18184.7|18181.9|18181.7|18178.9|18185.7|18182.9|18179.2|18176.4|60
1714151400000|2024-04-26 17:10:00|18182.2|18179.4|18187.7|18184.9|18188.2|18185.4|18181.7|18178.9|36
1714151700000|2024-04-26 17:15:00|18187.2|18184.4|18188.7|18185.9|18191.2|18188.4|18185.7|18182.9|49
1714152000000|2024-04-26 17:20:00|18189.2|18186.4|18190.7|18187.9|18193.7|18190.9|18189.2|18186.4|27
1714152300000|2024-04-26 17:25:00|18190.2|18187.4|18189.7|18186.9|18194.2|18191.4|18188.2|18185.4|34
1714152600000|2024-04-26 17:30:00|18190.2|18187.4|18192.7|18189.9|18195.2|18192.4|18187.7|18184.9|46
1714152900000|2024-04-26 17:35:00|18193.2|18190.4|18195.7|18192.9|18197.7|18194.9|18192.7|18189.9|167
1714153200000|2024-04-26 17:40:00|18196.2|18193.4|18192.2|18189.4|18196.2|18193.4|18184.2|18181.4|94
1714153500000|2024-04-26 17:45:00|18192.7|18189.9|18198.2|18195.4|18200.2|18197.4|18192.7|18189.9|92
1714153800000|2024-04-26 17:50:00|18198.7|18195.9|18197.7|18194.9|18199.7|18196.9|18196.2|18193.4|47
1714154100000|2024-04-26 17:55:00|18197.2|18194.4|18192.7|18189.9|18197.2|18194.4|18191.2|18188.4|48
1714154400000|2024-04-26 18:00:00|18193.2|18190.4|18188.7|18185.9|18194.7|18191.9|18186.7|18183.9|62
1714154700000|2024-04-26 18:05:00|18189.2|18186.4|18187.2|18184.4|18191.2|18188.4|18187.2|18184.4|37
1714155000000|2024-04-26 18:10:00|18187.7|18184.9|18186.7|18183.9|18192.2|18189.4|18186.2|18183.4|52
1714155300000|2024-04-26 18:15:00|18186.2|18183.4|18183.2|18180.4|18189.7|18186.9|18182.2|18179.4|58
1714155600000|2024-04-26 18:20:00|18183.7|18180.9|18183.7|18180.9|18186.7|18183.9|18181.7|18178.9|36
1714155900000|2024-04-26 18:25:00|18184.2|18181.4|18182.2|18179.4|18184.2|18181.4|18179.2|18176.4|35
1714156200000|2024-04-26 18:30:00|18182.7|18179.9|18174.7|18171.9|18182.7|18179.9|18173.7|18170.9|79
1714156500000|2024-04-26 18:35:00|18175.2|18172.4|18182.7|18179.9|18183.2|18180.4|18175.2|18172.4|60
1714156800000|2024-04-26 18:40:00|18183.2|18180.4|18182.7|18179.9|18186.2|18183.4|18180.2|18177.4|31
1714157100000|2024-04-26 18:45:00|18183.2|18180.4|18183.7|18180.9|18186.2|18183.4|18180.2|18177.4|24
1714157400000|2024-04-26 18:50:00|18184.2|18181.4|18181.2|18178.4|18185.7|18182.9|18179.2|18176.4|45
1714157700000|2024-04-26 18:55:00|18180.7|18177.9|18191.2|18188.4|18192.7|18189.9|18178.2|18175.4|37
1714158000000|2024-04-26 19:00:00|18191.7|18188.9|18190.7|18187.9|18194.2|18191.4|18185.7|18182.9|77
1714158300000|2024-04-26 19:05:00|18191.2|18188.4|18188.7|18185.9|18191.2|18188.4|18186.2|18183.4|27
1714158600000|2024-04-26 19:10:00|18189.2|18186.4|18186.2|18183.4|18191.7|18188.9|18185.7|18182.9|49
1714158900000|2024-04-26 19:15:00|18185.7|18182.9|18185.7|18182.9|18187.2|18184.4|18181.7|18178.9|42
1714159200000|2024-04-26 19:20:00|18185.2|18182.4|18187.7|18184.9|18189.2|18186.4|18184.7|18181.9|13
1714159500000|2024-04-26 19:25:00|18187.2|18184.4|18189.2|18186.4|18189.2|18186.4|18184.7|18181.9|38
1714159800000|2024-04-26 19:30:00|18187.7|18184.9|18180.2|18177.4|18187.7|18184.9|18178.2|18175.4|90
1714160100000|2024-04-26 19:35:00|18180.7|18177.9|18181.2|18178.4|18185.7|18182.9|18179.2|18176.4|121
1714160400000|2024-04-26 19:40:00|18180.7|18177.9|18174.7|18171.9|18183.7|18180.9|18171.7|18168.9|116
1714160700000|2024-04-26 19:45:00|18174.2|18171.4|18179.2|18176.4|18182.2|18179.4|18173.2|18170.4|97
1714161000000|2024-04-26 19:50:00|18179.7|18176.9|18177.7|18174.9|18180.2|18177.4|18176.2|18173.4|158
1714161300000|2024-04-26 19:55:00|18178.2|18175.4|18178.7|18175.9|18181.2|18178.4|18171.2|18168.4|283
1714161600000|2024-04-26 20:00:00|18180.7|18173.7|18185.4|18178.4|18187.2|18180.2|18178|18171|0
1714161900000|2024-04-26 20:05:00|18184.5|18177.5|18185.5|18178.5|18189.2|18182.2|18184.5|18177.5|15
1714162200000|2024-04-26 20:10:00|18186.4|18179.4|18181|18174|18186.4|18179.4|18179.2|18172.2|0
1714162500000|2024-04-26 20:15:00|18180.9|18173.9|18183|18176|18183.6|18176.6|18180|18173|0
1714162800000|2024-04-26 20:20:00|18183.9|18176.9|18183|18176|18183.9|18176.9|18182.1|18175.1|0
1714163100000|2024-04-26 20:25:00|18183.2|18176.2|18183.4|18176.4|18183.4|18176.4|18181.4|18174.4|0
1714163400000|2024-04-26 20:30:00|18182.5|18175.5|18185.7|18178.7|18185.7|18178.7|18182.3|18175.3|0
1714163700000|2024-04-26 20:35:00|18184.8|18177.8|18185.9|18178.9|18186.8|18179.8|18184.8|18177.8|0
1714164000000|2024-04-26 20:40:00|18186.8|18179.8|18186.2|18179.2|18187|18180|18185.1|18178.1|0
1714164300000|2024-04-26 20:45:00|18187.1|18180.1|18186.8|18179.8|18187.1|18180.1|18185.1|18178.1|0
1714164600000|2024-04-26 20:50:00|18185.9|18178.9|18186.7|18179.7|18186.7|18179.7|18184.9|18177.9|0
1714164900000|2024-04-26 20:55:00|18186.9|18179.9|18188.5|18181.5|18188.5|18181.5|18186.2|18179.2|0
1714341600000|2024-04-28 22:00:00|18207.6|18200.6|18203.6|18196.6|18209|18202|18201.5|18194.5|0
1714341900000|2024-04-28 22:05:00|18204.1|18197.1|18208.4|18201.4|18208.4|18201.4|18203.5|18196.5|0
1714342200000|2024-04-28 22:10:00|18209.3|18202.3|18210.9|18203.9|18212.4|18205.4|18209.2|18202.2|0
1714342500000|2024-04-28 22:15:00|18210|18203|18212.9|18205.9|18215.6|18208.6|18209.9|18202.9|0
1714342800000|2024-04-28 22:20:00|18213.8|18206.8|18211.7|18204.7|18214.7|18207.7|18210.4|18203.4|0
1714343100000|2024-04-28 22:25:00|18210.8|18203.8|18213.4|18206.4|18214.5|18207.5|18210.8|18203.8|0
1714343400000|2024-04-28 22:30:00|18214.3|18207.3|18205.2|18198.2|18215.2|18208.2|18202.6|18195.6|0
1714343700000|2024-04-28 22:35:00|18203.2|18196.2|18200|18193|18203.2|18196.2|18199.6|18192.6|0
1714344000000|2024-04-28 22:40:00|18200.9|18193.9|18199.4|18192.4|18200.9|18193.9|18198.1|18191.1|0
1714344300000|2024-04-28 22:45:00|18200.3|18193.3|18202.1|18195.1|18204|18197|18199.8|18192.8|0
1714344600000|2024-04-28 22:50:00|18201.2|18194.2|18203.2|18196.2|18205.3|18198.3|18201.2|18194.2|0
1714344900000|2024-04-28 22:55:00|18203.6|18196.6|18204.5|18197.5|18205|18198|18202.7|18195.7|0
1714345200000|2024-04-28 23:00:00|18205.4|18198.4|18203.9|18196.9|18207.9|18200.9|18202.2|18195.2|0
1714345500000|2024-04-28 23:05:00|18204.8|18197.8|18205.8|18198.8|18208.5|18201.5|18204.5|18197.5|0
1714345800000|2024-04-28 23:10:00|18204|18197|18202|18195|18204.9|18197.9|18202|18195|0
1714346100000|2024-04-28 23:15:00|18202.9|18195.9|18205.1|18198.1|18205.1|18198.1|18202|18195|0
1714346400000|2024-04-28 23:20:00|18204.7|18197.7|18205.1|18198.1|18206|18199|18204.7|18197.7|0
1714346700000|2024-04-28 23:25:00|18205.6|18198.6|18207.4|18200.4|18208.3|18201.3|18204.7|18197.7|0
1714347000000|2024-04-28 23:30:00|18206.9|18199.9|18210.4|18203.4|18213|18206|18205.6|18198.6|0
1714347300000|2024-04-28 23:35:00|18209.5|18202.5|18214|18207|18214.8|18207.8|18209.5|18202.5|0
1714347600000|2024-04-28 23:40:00|18214.9|18207.9|18212.2|18205.2|18215.8|18208.8|18212.2|18205.2|0
1714347900000|2024-04-28 23:45:00|18216.7|18209.7|18215.4|18208.4|18217.2|18210.2|18215.4|18208.4|0
1714348200000|2024-04-28 23:50:00|18215.8|18208.8|18222.4|18215.4|18223.3|18216.3|18215.8|18208.8|0
1714348500000|2024-04-28 23:55:00|18221.9|18214.9|18226.2|18219.2|18226.2|18219.2|18221.9|18214.9|0
1714348800000|2024-04-29 00:00:00|18227|18220|18227.9|18220.9|18227.9|18220.9|18225.3|18218.3|0
1714349100000|2024-04-29 00:05:00|18228.8|18221.8|18228.8|18221.8|18230.6|18223.6|18227.9|18220.9|0
1714349400000|2024-04-29 00:10:00|18228.4|18221.4|18224.4|18217.4|18233.9|18226.9|18223.9|18216.9|0
1714349700000|2024-04-29 00:15:00|18222.5|18215.5|18191.8|18186.8|18222.5|18215.5|18191.8|18186.8|118
1714350000000|2024-04-29 00:20:00|18192.3|18187.3|18197.8|18192.8|18199.3|18194.3|18192.3|18187.3|19
1714350300000|2024-04-29 00:25:00|18198.3|18193.3|18199.3|18194.3|18199.8|18194.8|18195.3|18190.3|11
1714350600000|2024-04-29 00:30:00|18199.8|18194.8|18206.3|18201.3|18209.8|18204.8|18199.8|18194.8|25
1714350900000|2024-04-29 00:35:00|18206.8|18201.8|18209.3|18204.3|18211.3|18206.3|18206.8|18201.8|0
1714351200000|2024-04-29 00:40:00|18208.8|18203.8|18208.8|18203.8|18209.3|18204.3|18204.8|18199.8|8
1714351500000|2024-04-29 00:45:00|18208.3|18203.3|18207.8|18202.8|18210.8|18205.8|18207.8|18202.8|3
1714351800000|2024-04-29 00:50:00|18208.3|18203.3|18213.8|18208.8|18217.8|18212.8|18208.3|18203.3|18
1714352100000|2024-04-29 00:55:00|18214.3|18209.3|18208.8|18203.8|18215.3|18210.3|18208.3|18203.3|2
1714352400000|2024-04-29 01:00:00|18208.3|18203.3|18211.8|18206.8|18212.3|18207.3|18208.3|18203.3|2
1714352700000|2024-04-29 01:05:00|18212.3|18207.3|18220.3|18215.3|18220.8|18215.8|18212.3|18207.3|12
1714353000000|2024-04-29 01:10:00|18220.8|18215.8|18218.8|18213.8|18220.8|18215.8|18216.8|18211.8|0
1714353300000|2024-04-29 01:15:00|18218.3|18213.3|18222.3|18217.3|18225.8|18220.8|18218.3|18213.3|11
1714353600000|2024-04-29 01:20:00|18220.3|18215.3|18217.8|18212.8|18220.3|18215.3|18214.8|18209.8|10
1714353900000|2024-04-29 01:25:00|18218.3|18213.3|18221.3|18216.3|18221.3|18216.3|18215.8|18210.8|3
1714354200000|2024-04-29 01:30:00|18220.8|18215.8|18221.3|18216.3|18221.8|18216.8|18220.8|18215.8|1
1714354500000|2024-04-29 01:35:00|18222.8|18217.8|18220.8|18215.8|18226.8|18221.8|18217.3|18212.3|10
1714354800000|2024-04-29 01:40:00|18221.3|18216.3|18220.8|18215.8|18222.3|18217.3|18218.3|18213.3|6
1714355100000|2024-04-29 01:45:00|18220.3|18215.3|18220.8|18215.8|18222.3|18217.3|18219.8|18214.8|1
1714355400000|2024-04-29 01:50:00|18221.3|18216.3|18221.3|18216.3|18222.3|18217.3|18220.3|18215.3|0
1714355700000|2024-04-29 01:55:00|18220.8|18215.8|18224.3|18219.3|18226.3|18221.3|18220.3|18215.3|0
1714356000000|2024-04-29 02:00:00|18224.8|18219.8|18220.8|18215.8|18225.3|18220.3|18220.8|18215.8|3
1714356300000|2024-04-29 02:05:00|18221.3|18216.3|18224.8|18219.8|18225.3|18220.3|18219.8|18214.8|1
1714356600000|2024-04-29 02:10:00|18225.3|18220.3|18224.3|18219.3|18225.3|18220.3|18224.3|18219.3|0
1714356900000|2024-04-29 02:15:00|18223.8|18218.8|18222.8|18217.8|18224.3|18219.3|18222.8|18217.8|4
1714357200000|2024-04-29 02:20:00|18222.3|18217.3|18221.3|18216.3|18224.3|18219.3|18219.8|18214.8|11
1714357500000|2024-04-29 02:25:00|18221.8|18216.8|18222.8|18217.8|18223.3|18218.3|18221.8|18216.8|1
1714357800000|2024-04-29 02:30:00|18223.3|18218.3|18227.3|18222.3|18227.3|18222.3|18222.3|18217.3|3
1714358100000|2024-04-29 02:35:00|18227.8|18222.8|18228.8|18223.8|18228.8|18223.8|18226.3|18221.3|3
1714358400000|2024-04-29 02:40:00|18228.3|18223.3|18225.8|18220.8|18228.3|18223.3|18224.3|18219.3|2
1714358700000|2024-04-29 02:45:00|18226.3|18221.3|18226.8|18221.8|18227.3|18222.3|18225.3|18220.3|0
1714359000000|2024-04-29 02:50:00|18228.3|18223.3|18227.8|18222.8|18229.8|18224.8|18227.3|18222.3|5
1714359300000|2024-04-29 02:55:00|18227.3|18222.3|18225.3|18220.3|18227.3|18222.3|18224.8|18219.8|4
1714359600000|2024-04-29 03:00:00|18224.8|18219.8|18226.3|18221.3|18228.3|18223.3|18223.8|18218.8|8
1714359900000|2024-04-29 03:05:00|18226.8|18221.8|18226.3|18221.3|18226.8|18221.8|18223.3|18218.3|4
1714360200000|2024-04-29 03:10:00|18225.8|18220.8|18227.3|18222.3|18229.8|18224.8|18225.3|18220.3|19
1714360500000|2024-04-29 03:15:00|18227.8|18222.8|18227.3|18222.3|18228.3|18223.3|18226.3|18221.3|5
1714360800000|2024-04-29 03:20:00|18226.8|18221.8|18224.8|18219.8|18228.8|18223.8|18224.8|18219.8|4
1714361100000|2024-04-29 03:25:00|18223.8|18218.8|18220.3|18215.3|18223.8|18218.8|18220.3|18215.3|2
1714361400000|2024-04-29 03:30:00|18219.8|18214.8|18217.3|18212.3|18220.3|18215.3|18215.8|18210.8|2
1714361700000|2024-04-29 03:35:00|18216.8|18211.8|18217.8|18212.8|18218.3|18213.3|18216.8|18211.8|0
1714362000000|2024-04-29 03:40:00|18217.3|18212.3|18217.8|18212.8|18218.3|18213.3|18215.8|18210.8|1
1714362300000|2024-04-29 03:45:00|18219.3|18214.3|18217.3|18212.3|18219.3|18214.3|18214.3|18209.3|15
1714362600000|2024-04-29 03:50:00|18217.8|18212.8|18217.3|18212.3|18218.3|18213.3|18217.3|18212.3|0
1714363200000|2024-04-29 04:00:00|18216.8|18211.8|18218.3|18213.3|18219.8|18214.8|18215.8|18210.8|7
1714363500000|2024-04-29 04:05:00|18216.8|18211.8|18217.3|18212.3|18218.3|18213.3|18211.8|18206.8|18
1714363800000|2024-04-29 04:10:00|18217.8|18212.8|18226.3|18221.3|18226.3|18221.3|18217.3|18212.3|1
1714364100000|2024-04-29 04:15:00|18225.8|18220.8|18220.8|18215.8|18226.3|18221.3|18219.3|18214.3|1
1714364400000|2024-04-29 04:20:00|18221.8|18216.8|18223.3|18218.3|18224.8|18219.8|18221.8|18216.8|6
1714364700000|2024-04-29 04:25:00|18223.8|18218.8|18224.3|18219.3|18228.3|18223.3|18222.3|18217.3|13
1714365000000|2024-04-29 04:30:00|18223.8|18218.8|18224.8|18219.8|18224.8|18219.8|18221.8|18216.8|5
1714365300000|2024-04-29 04:35:00|18225.3|18220.3|18226.8|18221.8|18231.8|18226.8|18225.3|18220.3|13
1714365600000|2024-04-29 04:40:00|18226.3|18221.3|18226.3|18221.3|18228.8|18223.8|18224.3|18219.3|7
1714365900000|2024-04-29 04:45:00|18226.8|18221.8|18229.8|18224.8|18230.8|18225.8|18226.3|18221.3|4
1714366200000|2024-04-29 04:50:00|18230.3|18225.3|18221.8|18216.8|18231.8|18226.8|18221.3|18216.3|3
1714366500000|2024-04-29 04:55:00|18222.3|18217.3|18224.8|18219.8|18226.8|18221.8|18221.8|18216.8|8
1714366800000|2024-04-29 05:00:00|18224.3|18219.3|18220.8|18215.8|18224.8|18219.8|18219.3|18214.3|5
1714367100000|2024-04-29 05:05:00|18220.3|18215.3|18220.3|18215.3|18220.8|18215.8|18219.8|18214.8|0
1714367400000|2024-04-29 05:10:00|18220.8|18215.8|18221.3|18216.3|18223.8|18218.8|18220.8|18215.8|0
1714367700000|2024-04-29 05:15:00|18222.8|18217.8|18223.3|18218.3|18225.3|18220.3|18222.8|18217.8|2
1714368000000|2024-04-29 05:20:00|18223.8|18218.8|18224.3|18219.3|18225.8|18220.8|18223.3|18218.3|0
1714368300000|2024-04-29 05:25:00|18225.8|18220.8|18230.3|18225.3|18230.3|18225.3|18224.3|18219.3|18
1714368600000|2024-04-29 05:30:00|18229.8|18224.8|18225.8|18220.8|18229.8|18224.8|18223.8|18218.8|19
1714368900000|2024-04-29 05:35:00|18224.3|18219.3|18224.3|18219.3|18225.8|18220.8|18223.3|18218.3|10
1714369200000|2024-04-29 05:40:00|18226.8|18221.8|18230.8|18225.8|18230.8|18225.8|18226.8|18221.8|15
1714369500000|2024-04-29 05:45:00|18230.3|18225.3|18232.8|18227.8|18233.8|18228.8|18225.8|18220.8|34
1714369800000|2024-04-29 05:50:00|18232.3|18227.3|18233.8|18228.8|18239.3|18234.3|18229.8|18224.8|58
1714370100000|2024-04-29 05:55:00|18234.3|18229.3|18235.8|18230.8|18236.8|18231.8|18233.3|18228.3|30
1714370400000|2024-04-29 06:00:00|18234.7|18231.9|18230.2|18227.4|18242.2|18239.4|18224.7|18221.9|238
1714370700000|2024-04-29 06:05:00|18230.7|18227.9|18225.7|18222.9|18233.7|18230.9|18218.7|18215.9|104
1714371000000|2024-04-29 06:10:00|18226.2|18223.4|18229.7|18226.9|18232.7|18229.9|18223.2|18220.4|92
1714371300000|2024-04-29 06:15:00|18229.2|18226.4|18231.7|18228.9|18233.7|18230.9|18227.2|18224.4|134
1714371600000|2024-04-29 06:20:00|18231.2|18228.4|18225.7|18222.9|18234.7|18231.9|18225.2|18222.4|130
1714371900000|2024-04-29 06:25:00|18225.2|18222.4|18224.7|18221.9|18227.7|18224.9|18221.2|18218.4|167
1714372200000|2024-04-29 06:30:00|18225.2|18222.4|18216.7|18213.9|18225.2|18222.4|18216.2|18213.4|154
1714372500000|2024-04-29 06:35:00|18216.2|18213.4|18209.7|18206.9|18219.7|18216.9|18208.2|18205.4|165
1714372800000|2024-04-29 06:40:00|18209.2|18206.4|18206.7|18203.9|18209.7|18206.9|18204.7|18201.9|108
1714373100000|2024-04-29 06:45:00|18207.2|18204.4|18202.7|18199.9|18208.2|18205.4|18202.2|18199.4|120
1714373400000|2024-04-29 06:50:00|18202.2|18199.4|18202.2|18199.4|18205.2|18202.4|18199.2|18196.4|134
1714373700000|2024-04-29 06:55:00|18202.7|18199.9|18202.7|18199.9|18217.7|18214.9|18198.7|18195.9|287
1714374000000|2024-04-29 07:00:00|18202|18200.6|18212|18210.6|18231.5|18230.1|18202|18200.6|1642
1714374300000|2024-04-29 07:05:00|18212.5|18211.1|18205|18203.6|18213|18211.6|18202.5|18201.1|581
1714374600000|2024-04-29 07:10:00|18204.5|18203.1|18192|18190.6|18205.5|18204.1|18191|18189.6|575
1714374900000|2024-04-29 07:15:00|18192.5|18191.1|18191.5|18190.1|18195|18193.6|18186|18184.6|399
1714375200000|2024-04-29 07:20:00|18191|18189.6|18194|18192.6|18199|18197.6|18186.5|18185.1|509
1714375500000|2024-04-29 07:25:00|18193.5|18192.1|18189|18187.6|18198.5|18197.1|18184|18182.6|620
1714375800000|2024-04-29 07:30:00|18189.5|18188.1|18203.1|18201.7|18212.6|18211.2|18188.5|18187.1|573
1714376100000|2024-04-29 07:35:00|18203.6|18202.2|18199.6|18198.2|18203.6|18202.2|18189.6|18188.2|300
1714376400000|2024-04-29 07:40:00|18200.1|18198.7|18208.1|18206.7|18208.1|18206.7|18196.6|18195.2|251
1714376700000|2024-04-29 07:45:00|18207.6|18206.2|18214.6|18213.2|18216.1|18214.7|18202.6|18201.2|179
1714377000000|2024-04-29 07:50:00|18215.1|18213.7|18227.1|18225.7|18230.6|18229.2|18215.1|18213.7|467
1714377300000|2024-04-29 07:55:00|18227.6|18226.2|18214.1|18212.7|18228.6|18227.2|18211.6|18210.2|254
1714377600000|2024-04-29 08:00:00|18214.6|18213.2|18192.1|18190.7|18215.1|18213.7|18191.1|18189.7|469
1714377900000|2024-04-29 08:05:00|18189.6|18188.2|18207.1|18205.7|18209.1|18207.7|18188.6|18187.2|347
1714378200000|2024-04-29 08:10:00|18207.6|18206.2|18201.1|18199.7|18207.6|18206.2|18198.1|18196.7|204
1714378500000|2024-04-29 08:15:00|18200.6|18199.2|18200.1|18198.7|18204.1|18202.7|18194.6|18193.2|209
1714378800000|2024-04-29 08:20:00|18199.1|18197.7|18202.1|18200.7|18205.1|18203.7|18197.6|18196.2|313
1714379100000|2024-04-29 08:25:00|18201.1|18199.7|18195.1|18193.7|18204.1|18202.7|18190.6|18189.2|117
1714379400000|2024-04-29 08:30:00|18195.6|18194.2|18192.1|18190.7|18197.6|18196.2|18189.6|18188.2|102
1714379700000|2024-04-29 08:35:00|18192.6|18191.2|18191.6|18190.2|18198.1|18196.7|18190.1|18188.7|125
1714380000000|2024-04-29 08:40:00|18191.1|18189.7|18193.6|18192.2|18195.6|18194.2|18189.6|18188.2|57
1714380300000|2024-04-29 08:45:00|18193.1|18191.7|18192.1|18190.7|18198.1|18196.7|18185.6|18184.2|227
1714380600000|2024-04-29 08:50:00|18191.6|18190.2|18185.1|18183.7|18192.1|18190.7|18183.1|18181.7|84
1714380900000|2024-04-29 08:55:00|18184.6|18183.2|18182.1|18180.7|18185.1|18183.7|18177.6|18176.2|181
1714381200000|2024-04-29 09:00:00|18181.1|18179.7|18183.1|18181.7|18186.1|18184.7|18178.1|18176.7|215
1714381500000|2024-04-29 09:05:00|18182.1|18180.7|18186.1|18184.7|18189.6|18188.2|18180.1|18178.7|143
1714381800000|2024-04-29 09:10:00|18186.6|18185.2|18188.1|18186.7|18189.6|18188.2|18181.6|18180.2|111
1714382100000|2024-04-29 09:15:00|18188.6|18187.2|18180.1|18178.7|18190.6|18189.2|18179.1|18177.7|347
1714382400000|2024-04-29 09:20:00|18179.6|18178.2|18169.6|18168.2|18180.1|18178.7|18168.6|18167.2|238
1714382700000|2024-04-29 09:25:00|18170.1|18168.7|18163.6|18162.2|18172.1|18170.7|18161.1|18159.7|195
1714383000000|2024-04-29 09:30:00|18163.1|18161.7|18153.1|18151.7|18163.6|18162.2|18153.1|18151.7|204
1714383300000|2024-04-29 09:35:00|18152.6|18151.2|18155.6|18154.2|18159.6|18158.2|18152.1|18150.7|260
1714383600000|2024-04-29 09:40:00|18155.1|18153.7|18157.1|18155.7|18159.1|18157.7|18151.6|18150.2|403
1714383900000|2024-04-29 09:45:00|18157.6|18156.2|18151.1|18149.7|18158.6|18157.2|18150.1|18148.7|252
1714384200000|2024-04-29 09:50:00|18150.6|18149.2|18147.1|18145.7|18156.1|18154.7|18146.6|18145.2|384
1714384500000|2024-04-29 09:55:00|18146.6|18145.2|18148.1|18146.7|18149.6|18148.2|18145.1|18143.7|162
1714384800000|2024-04-29 10:00:00|18148.6|18147.2|18159.1|18157.7|18161.6|18160.2|18145.6|18144.2|210
1714385100000|2024-04-29 10:05:00|18159.6|18158.2|18160.1|18158.7|18160.6|18159.2|18149.1|18147.7|139
1714385400000|2024-04-29 10:10:00|18161.1|18159.7|18153.1|18151.7|18168.6|18167.2|18152.6|18151.2|327
1714385700000|2024-04-29 10:15:00|18153.6|18152.2|18157.6|18156.2|18162.6|18161.2|18152.6|18151.2|135
1714386000000|2024-04-29 10:20:00|18157.1|18155.7|18154.1|18152.7|18159.6|18158.2|18153.1|18151.7|105
1714386300000|2024-04-29 10:25:00|18154.6|18153.2|18162.1|18160.7|18164.1|18162.7|18152.6|18151.2|189
1714386600000|2024-04-29 10:30:00|18162.6|18161.2|18159.1|18157.7|18164.1|18162.7|18156.1|18154.7|152
1714386900000|2024-04-29 10:35:00|18159.6|18158.2|18162.6|18161.2|18163.6|18162.2|18158.1|18156.7|158
1714387200000|2024-04-29 10:40:00|18162.1|18160.7|18166.1|18164.7|18166.6|18165.2|18160.1|18158.7|116
1714387500000|2024-04-29 10:45:00|18167.1|18165.7|18162.1|18160.7|18168.6|18167.2|18160.6|18159.2|236
1714387800000|2024-04-29 10:50:00|18161.6|18160.2|18163.6|18162.2|18164.6|18163.2|18159.1|18157.7|75
1714388100000|2024-04-29 10:55:00|18164.1|18162.7|18167.1|18165.7|18167.1|18165.7|18161.6|18160.2|90
1714388400000|2024-04-29 11:00:00|18167.6|18166.2|18156.6|18155.2|18167.6|18166.2|18155.6|18154.2|112
1714388700000|2024-04-29 11:05:00|18156.1|18154.7|18156.1|18154.7|18156.6|18155.2|18151.1|18149.7|119
1714389000000|2024-04-29 11:10:00|18156.6|18155.2|18153.1|18151.7|18159.1|18157.7|18151.1|18149.7|69
1714389300000|2024-04-29 11:15:00|18153.6|18152.2|18153.6|18152.2|18155.6|18154.2|18150.6|18149.2|73
1714389600000|2024-04-29 11:20:00|18153.1|18151.7|18154.6|18153.2|18155.1|18153.7|18148.6|18147.2|140
1714389900000|2024-04-29 11:25:00|18154.1|18152.7|18155.6|18154.2|18156.6|18155.2|18151.1|18149.7|118
1714390200000|2024-04-29 11:30:00|18156.1|18154.7|18151.6|18150.2|18159.1|18157.7|18151.1|18149.7|148
1714390500000|2024-04-29 11:35:00|18151.1|18149.7|18139.1|18137.7|18151.6|18150.2|18136.6|18135.2|301
1714390800000|2024-04-29 11:40:00|18138.6|18137.2|18143.6|18142.2|18143.6|18142.2|18138.1|18136.7|130
1714391100000|2024-04-29 11:45:00|18144.1|18142.7|18142.6|18141.2|18146.1|18144.7|18139.1|18137.7|125
1714391400000|2024-04-29 11:50:00|18142.1|18140.7|18152.6|18151.2|18152.6|18151.2|18142.1|18140.7|205
1714391700000|2024-04-29 11:55:00|18152.1|18150.7|18150.1|18148.7|18152.1|18150.7|18144.6|18143.2|239
1714392000000|2024-04-29 12:00:00|18149.6|18148.2|18150.6|18149.2|18156.6|18155.2|18141.1|18139.7|249
1714392300000|2024-04-29 12:05:00|18150.1|18148.7|18158.1|18156.7|18162.1|18160.7|18149.6|18148.2|308
1714392600000|2024-04-29 12:10:00|18158.6|18157.2|18164.6|18163.2|18166.1|18164.7|18155.6|18154.2|228
1714392900000|2024-04-29 12:15:00|18165.1|18163.7|18156.6|18155.2|18167.6|18166.2|18156.6|18155.2|202
1714393200000|2024-04-29 12:20:00|18157.1|18155.7|18153.1|18151.7|18159.1|18157.7|18148.1|18146.7|139
1714393500000|2024-04-29 12:25:00|18152.6|18151.2|18141.6|18140.2|18152.6|18151.2|18141.1|18139.7|207
1714393800000|2024-04-29 12:30:00|18141.1|18139.7|18132.1|18130.7|18142.1|18140.7|18132.1|18130.7|246
1714394100000|2024-04-29 12:35:00|18132.6|18131.2|18129.6|18128.2|18134.6|18133.2|18127.1|18125.7|213
1714394400000|2024-04-29 12:40:00|18129.1|18127.7|18137.6|18136.2|18138.1|18136.7|18129.1|18127.7|182
1714394700000|2024-04-29 12:45:00|18138.1|18136.7|18135.6|18134.2|18138.1|18136.7|18133.6|18132.2|210
1714395000000|2024-04-29 12:50:00|18135.1|18133.7|18133.6|18132.2|18140.1|18138.7|18133.1|18131.7|102
1714395300000|2024-04-29 12:55:00|18134.1|18132.7|18135.6|18134.2|18138.1|18136.7|18131.6|18130.2|89
1714395600000|2024-04-29 13:00:00|18135.1|18133.7|18130.6|18129.2|18135.6|18134.2|18125.6|18124.2|369
1714395900000|2024-04-29 13:05:00|18130.1|18128.7|18129.6|18128.2|18132.1|18130.7|18122.1|18120.7|347
1714396200000|2024-04-29 13:10:00|18130.1|18128.7|18131.6|18130.2|18132.6|18131.2|18126.6|18125.2|128
1714396500000|2024-04-29 13:15:00|18132.1|18130.7|18139.1|18137.7|18142.1|18140.7|18130.6|18129.2|216
1714396800000|2024-04-29 13:20:00|18139.6|18138.2|18123.1|18121.7|18140.1|18138.7|18121.1|18119.7|192
1714397100000|2024-04-29 13:25:00|18122.6|18121.2|18117.1|18115.7|18123.1|18121.7|18113.6|18112.2|177
1714397400000|2024-04-29 13:30:00|18118.1|18116.7|18135.1|18133.7|18135.1|18133.7|18118.1|18116.7|450
1714397700000|2024-04-29 13:35:00|18135.6|18134.2|18119.6|18118.2|18135.6|18134.2|18119.1|18117.7|317
1714398000000|2024-04-29 13:40:00|18119.1|18117.7|18113.1|18111.7|18123.6|18122.2|18105.6|18104.2|501
1714398300000|2024-04-29 13:45:00|18113.6|18112.2|18114.1|18112.7|18119.1|18117.7|18109.6|18108.2|280
1714398600000|2024-04-29 13:50:00|18114.6|18113.2|18107.1|18105.7|18118.1|18116.7|18105.6|18104.2|240
1714398900000|2024-04-29 13:55:00|18106.6|18105.2|18108.1|18106.7|18117.1|18115.7|18105.6|18104.2|317
1714399200000|2024-04-29 14:00:00|18107.6|18106.2|18116.1|18114.7|18119.1|18117.7|18106.1|18104.7|355
1714399500000|2024-04-29 14:05:00|18115.6|18114.2|18118.6|18117.2|18120.1|18118.7|18109.1|18107.7|305
1714399800000|2024-04-29 14:10:00|18118.1|18116.7|18114.6|18113.2|18118.1|18116.7|18107.6|18106.2|216
1714400100000|2024-04-29 14:15:00|18115.1|18113.7|18121.6|18120.2|18130.1|18128.7|18114.6|18113.2|396
1714400400000|2024-04-29 14:20:00|18122.1|18120.7|18131.6|18130.2|18136.1|18134.7|18122.1|18120.7|391
1714400700000|2024-04-29 14:25:00|18132.1|18130.7|18126.6|18125.2|18135.1|18133.7|18125.1|18123.7|431
1714401000000|2024-04-29 14:30:00|18126.1|18124.7|18141.1|18139.7|18142.1|18140.7|18126.1|18124.7|309
1714401300000|2024-04-29 14:35:00|18141.6|18140.2|18137.1|18135.7|18142.1|18140.7|18130.6|18129.2|250
1714401600000|2024-04-29 14:40:00|18137.6|18136.2|18142.6|18141.2|18145.1|18143.7|18136.1|18134.7|149
1714401900000|2024-04-29 14:45:00|18143.1|18141.7|18141.1|18139.7|18144.1|18142.7|18136.6|18135.2|350
1714402200000|2024-04-29 14:50:00|18140.6|18139.2|18143.6|18142.2|18144.1|18142.7|18137.1|18135.7|408
1714402500000|2024-04-29 14:55:00|18144.1|18142.7|18142.6|18141.2|18145.1|18143.7|18139.1|18137.7|346
1714402800000|2024-04-29 15:00:00|18143.1|18141.7|18148.1|18146.7|18150.1|18148.7|18137.6|18136.2|279
1714403100000|2024-04-29 15:05:00|18148.6|18147.2|18142.6|18141.2|18149.6|18148.2|18138.1|18136.7|309
1714403400000|2024-04-29 15:10:00|18143.1|18141.7|18136.6|18135.2|18143.1|18141.7|18130.1|18128.7|237
1714403700000|2024-04-29 15:15:00|18137.1|18135.7|18141.1|18139.7|18142.1|18140.7|18134.6|18133.2|327
1714404000000|2024-04-29 15:20:00|18141.6|18140.2|18136.1|18134.7|18142.1|18140.7|18134.1|18132.7|222
1714404300000|2024-04-29 15:25:00|18135.6|18134.2|18136.1|18134.7|18138.1|18136.7|18130.6|18129.2|626
1714404600000|2024-04-29 15:30:00|18136.8|18134|18127.8|18125|18136.8|18134|18123.8|18121|1018
1714404900000|2024-04-29 15:35:00|18127.3|18124.5|18126.8|18124|18129.8|18127|18124.3|18121.5|526
1714405200000|2024-04-29 15:40:00|18127.3|18124.5|18131.8|18129|18132.3|18129.5|18122.8|18120|290
1714405500000|2024-04-29 15:45:00|18132.3|18129.5|18124.8|18122|18132.8|18130|18122.8|18120|159
1714405800000|2024-04-29 15:50:00|18125.3|18122.5|18126.3|18123.5|18126.8|18124|18122.3|18119.5|84
1714406100000|2024-04-29 15:55:00|18126.8|18124|18131.8|18129|18132.8|18130|18126.8|18124|41
1714406400000|2024-04-29 16:00:00|18132.3|18129.5|18129.3|18126.5|18132.8|18130|18126.8|18124|95
1714406700000|2024-04-29 16:05:00|18129.8|18127|18131.3|18128.5|18134.3|18131.5|18128.8|18126|47
1714407000000|2024-04-29 16:10:00|18130.8|18128|18131.8|18129|18132.8|18130|18129.8|18127|33
1714407300000|2024-04-29 16:15:00|18132.3|18129.5|18133.3|18130.5|18135.8|18133|18130.8|18128|55
1714407600000|2024-04-29 16:20:00|18132.8|18130|18129.8|18127|18133.8|18131|18129.8|18127|37
1714407900000|2024-04-29 16:25:00|18129.3|18126.5|18132.3|18129.5|18132.8|18130|18125.8|18123|90
1714408200000|2024-04-29 16:30:00|18131.8|18129|18131.8|18129|18134.3|18131.5|18129.3|18126.5|55
1714408500000|2024-04-29 16:35:00|18132.3|18129.5|18129.8|18127|18133.8|18131|18129.3|18126.5|34
1714408800000|2024-04-29 16:40:00|18130.3|18127.5|18127.8|18125|18131.8|18129|18124.3|18121.5|109
1714409100000|2024-04-29 16:45:00|18128.3|18125.5|18124.8|18122|18129.8|18127|18123.3|18120.5|54
1714409400000|2024-04-29 16:50:00|18125.3|18122.5|18120.8|18118|18127.3|18124.5|18120.8|18118|57
1714409700000|2024-04-29 16:55:00|18121.3|18118.5|18124.8|18122|18124.8|18122|18120.8|18118|55
1714410000000|2024-04-29 17:00:00|18125.3|18122.5|18124.3|18121.5|18125.8|18123|18119.8|18117|70
1714410300000|2024-04-29 17:05:00|18124.8|18122|18122.8|18120|18124.8|18122|18117.8|18115|76
1714410600000|2024-04-29 17:10:00|18123.8|18121|18121.8|18119|18123.8|18121|18118.8|18116|50
1714410900000|2024-04-29 17:15:00|18121.3|18118.5|18121.3|18118.5|18122.3|18119.5|18117.8|18115|58
1714411200000|2024-04-29 17:20:00|18121.8|18119|18126.8|18124|18126.8|18124|18120.3|18117.5|37
1714411500000|2024-04-29 17:25:00|18127.3|18124.5|18130.8|18128|18131.3|18128.5|18125.8|18123|44
1714411800000|2024-04-29 17:30:00|18131.8|18129|18136.8|18134|18136.8|18134|18128.8|18126|68
1714412100000|2024-04-29 17:35:00|18136.3|18133.5|18135.3|18132.5|18138.8|18136|18133.8|18131|67
1714412400000|2024-04-29 17:40:00|18135.8|18133|18135.8|18133|18137.3|18134.5|18134.8|18132|18
1714412700000|2024-04-29 17:45:00|18136.3|18133.5|18131.8|18129|18136.8|18134|18130.8|18128|54
1714413000000|2024-04-29 17:50:00|18131.3|18128.5|18133.3|18130.5|18135.3|18132.5|18130.8|18128|24
1714413300000|2024-04-29 17:55:00|18132.8|18130|18134.8|18132|18136.3|18133.5|18130.8|18128|44
1714413600000|2024-04-29 18:00:00|18134.3|18131.5|18131.8|18129|18134.8|18132|18124.8|18122|80
1714413900000|2024-04-29 18:05:00|18131.3|18128.5|18132.8|18130|18134.3|18131.5|18129.3|18126.5|40
1714414200000|2024-04-29 18:10:00|18132.3|18129.5|18133.8|18131|18134.3|18131.5|18131.3|18128.5|16
1714414500000|2024-04-29 18:15:00|18133.3|18130.5|18133.8|18131|18137.8|18135|18132.8|18130|35
1714414800000|2024-04-29 18:20:00|18134.3|18131.5|18131.8|18129|18135.8|18133|18131.3|18128.5|10
1714415100000|2024-04-29 18:25:00|18131.3|18128.5|18127.8|18125|18132.8|18130|18126.8|18124|37
1714415400000|2024-04-29 18:30:00|18127.3|18124.5|18117.3|18114.5|18127.3|18124.5|18104.3|18101.5|243
1714415700000|2024-04-29 18:35:00|18116.8|18114|18116.3|18113.5|18120.8|18118|18113.3|18110.5|67
1714416000000|2024-04-29 18:40:00|18116.8|18114|18126.8|18124|18128.8|18126|18116.8|18114|62
1714416300000|2024-04-29 18:45:00|18126.3|18123.5|18127.8|18125|18129.3|18126.5|18125.3|18122.5|58
1714416600000|2024-04-29 18:50:00|18127.3|18124.5|18126.8|18124|18130.3|18127.5|18124.8|18122|28
1714416900000|2024-04-29 18:55:00|18127.3|18124.5|18130.3|18127.5|18133.3|18130.5|18126.8|18124|35
1714417200000|2024-04-29 19:00:00|18129.3|18126.5|18098.3|18095.5|18129.3|18126.5|18091.8|18089|465
1714417500000|2024-04-29 19:05:00|18097.8|18095|18104.8|18102|18106.8|18104|18085.8|18083|193
1714417800000|2024-04-29 19:10:00|18105.3|18102.5|18107.3|18104.5|18108.8|18106|18102.8|18100|87
1714418100000|2024-04-29 19:15:00|18106.8|18104|18109.3|18106.5|18112.3|18109.5|18103.8|18101|76
1714418400000|2024-04-29 19:20:00|18109.8|18107|18112.3|18109.5|18117.8|18115|18109.8|18107|62
1714418700000|2024-04-29 19:25:00|18111.8|18109|18113.3|18110.5|18117.3|18114.5|18110.3|18107.5|34
1714419000000|2024-04-29 19:30:00|18113.8|18111|18118.3|18115.5|18118.8|18116|18112.8|18110|42
1714419300000|2024-04-29 19:35:00|18117.8|18115|18116.3|18113.5|18120.3|18117.5|18111.8|18109|55
1714419600000|2024-04-29 19:40:00|18116.8|18114|18117.3|18114.5|18120.3|18117.5|18111.8|18109|27
1714419900000|2024-04-29 19:45:00|18116.8|18114|18118.3|18115.5|18121.8|18119|18116.3|18113.5|90
1714420200000|2024-04-29 19:50:00|18117.8|18115|18130.3|18127.5|18132.3|18129.5|18117.8|18115|119
1714420500000|2024-04-29 19:55:00|18130.8|18128|18131.8|18129|18132.8|18130|18127.3|18124.5|154
1714420800000|2024-04-29 20:00:00|18131.2|18124.2|18134.8|18127.8|18145.5|18138.5|18130.3|18123.3|15
1714421100000|2024-04-29 20:05:00|18135.7|18128.7|18133|18126|18137.4|18130.4|18131.2|18124.2|0
1714421400000|2024-04-29 20:10:00|18132.1|18125.1|18132.1|18125.1|18135.6|18128.6|18130.3|18123.3|0
1714421700000|2024-04-29 20:15:00|18131.2|18124.2|18133|18126|18133.9|18126.9|18131.2|18124.2|0
1714422000000|2024-04-29 20:20:00|18132.5|18125.5|18133|18126|18133.9|18126.9|18132.1|18125.1|0
1714422300000|2024-04-29 20:25:00|18132.1|18125.1|18129.5|18122.5|18133|18126|18129.5|18122.5|0
1714422600000|2024-04-29 20:30:00|18128.5|18121.5|18130.2|18123.2|18132|18125|18128.5|18121.5|0
1714422900000|2024-04-29 20:35:00|18130.3|18123.3|18132.2|18125.2|18133.1|18126.1|18130.3|18123.3|0
1714423200000|2024-04-29 20:40:00|18132.3|18125.3|18131.3|18124.3|18134.1|18127.1|18130.4|18123.4|0
1714423500000|2024-04-29 20:45:00|18130.4|18123.4|18128.9|18121.9|18130.4|18123.4|18125.1|18118.1|0
1714423800000|2024-04-29 20:50:00|18128.5|18121.5|18128.1|18121.1|18129.8|18122.8|18127.1|18120.1|0
1714424100000|2024-04-29 20:55:00|18127.2|18120.2|18130.7|18123.7|18131.2|18124.2|18125.4|18118.4|0
1714424400000|2024-04-29 21:00:00|18130.6|18123.6|18130.5|18123.5|18131.5|18124.5|18129.5|18122.5|0
1714424700000|2024-04-29 21:05:00|18131.9|18124.9|18132.5|18125.5|18132.7|18125.7|18131.4|18124.4|0
1714425000000|2024-04-29 21:10:00|18132.7|18125.7|18133.6|18126.6|18133.8|18126.8|18132.7|18125.7|0
1714425300000|2024-04-29 21:15:00|18131.6|18124.6|18132.8|18125.8|18133.8|18126.8|18131.6|18124.6|0
1714425600000|2024-04-29 21:20:00|18132.5|18125.5|18132.7|18125.7|18132.7|18125.7|18131.5|18124.5|0
1714425900000|2024-04-29 21:25:00|18133.2|18126.2|18134.4|18127.4|18134.4|18127.4|18132.7|18125.7|0
1714426200000|2024-04-29 21:30:00|18132.9|18125.9|18132.8|18125.8|18132.9|18125.9|18132.7|18125.7|0
1714426500000|2024-04-29 21:35:00|18133.3|18126.3|18135|18128|18135|18128|18133.3|18126.3|0
1714426800000|2024-04-29 21:40:00|18134.8|18127.8|18133.6|18126.6|18135|18128|18133.6|18126.6|0
1714427100000|2024-04-29 21:45:00|18133.2|18126.2|18131.6|18124.6|18133.2|18126.2|18131|18124|0
1714427400000|2024-04-29 21:50:00|18131.5|18124.5|18132.9|18125.9|18133.1|18126.1|18131.5|18124.5|0
1714427700000|2024-04-29 21:55:00|18133.1|18126.1|18132.7|18125.7|18134.1|18127.1|18132.3|18125.3|0
1714428000000|2024-04-29 22:00:00|18133.5|18126.5|18126.2|18119.2|18133.5|18126.5|18124.8|18117.8|0
1714428300000|2024-04-29 22:05:00|18126.6|18119.6|18125.3|18118.3|18127|18120|18124.3|18117.3|0
1714428600000|2024-04-29 22:10:00|18126.2|18119.2|18124.4|18117.4|18128.8|18121.8|18123.5|18116.5|0
1714428900000|2024-04-29 22:15:00|18125.3|18118.3|18125.2|18118.2|18127|18120|18122.6|18115.6|0
1714429200000|2024-04-29 22:20:00|18126.1|18119.1|18124.1|18117.1|18126.1|18119.1|18123.2|18116.2|0
1714429500000|2024-04-29 22:25:00|18125|18118|18125.9|18118.9|18126.8|18119.8|18124.1|18117.1|0
1714429800000|2024-04-29 22:30:00|18125.4|18118.4|18125.9|18118.9|18127.2|18120.2|18125|18118|0
1714430100000|2024-04-29 22:35:00|18125|18118|18121.4|18114.4|18125|18118|18120.6|18113.6|0
1714430400000|2024-04-29 22:40:00|18122.3|18115.3|18121.5|18114.5|18122.4|18115.4|18121.4|18114.4|0
1714430700000|2024-04-29 22:45:00|18119|18112|18119.9|18112.9|18121.7|18114.7|18117.2|18110.2|0
1714431000000|2024-04-29 22:50:00|18119.4|18112.4|18119|18112|18120.8|18113.8|18118.6|18111.6|0
1714431300000|2024-04-29 22:55:00|18119.4|18112.4|18120.8|18113.8|18121.7|18114.7|18118.6|18111.6|0
1714431600000|2024-04-29 23:00:00|18121.2|18114.2|18122.6|18115.6|18123.5|18116.5|18120.8|18113.8|0
1714431900000|2024-04-29 23:05:00|18123|18116|18122.6|18115.6|18123.5|18116.5|18121.7|18114.7|0
1714432200000|2024-04-29 23:10:00|18123|18116|18121.7|18114.7|18125.2|18118.2|18121.7|18114.7|0
1714432500000|2024-04-29 23:15:00|18122.1|18115.1|18121.7|18114.7|18123|18116|18121.7|18114.7|0
1714432800000|2024-04-29 23:20:00|18122.6|18115.6|18119.9|18112.9|18122.6|18115.6|18119|18112|0
1714433100000|2024-04-29 23:25:00|18120.8|18113.8|18119.9|18112.9|18121.7|18114.7|18119.9|18112.9|0
1714433400000|2024-04-29 23:30:00|18122.4|18115.4|18123.7|18116.7|18124.2|18117.2|18122.4|18115.4|0
1714433700000|2024-04-29 23:35:00|18123.2|18116.2|18123.7|18116.7|18124.6|18117.6|18122.8|18115.8|0
1714434000000|2024-04-29 23:40:00|18124.6|18117.6|18124.6|18117.6|18125.4|18118.4|18123.7|18116.7|0
1714434300000|2024-04-29 23:45:00|18125|18118|18128.4|18121.4|18128.4|18121.4|18124.6|18117.6|0
1714434600000|2024-04-29 23:50:00|18127.5|18120.5|18127.5|18120.5|18128.4|18121.4|18127.5|18120.5|0
1714434900000|2024-04-29 23:55:00|18128.4|18121.4|18126.4|18119.4|18128.4|18121.4|18126.4|18119.4|0
1714435200000|2024-04-30 00:00:00|18124.1|18117.1|18118.6|18111.6|18124.3|18117.3|18117.7|18110.7|0
1714435500000|2024-04-30 00:05:00|18119.5|18112.5|18123|18116|18123|18116|18117.7|18110.7|0
1714435800000|2024-04-30 00:10:00|18123.4|18116.4|18121.5|18114.5|18123.4|18116.4|18116.8|18109.8|0
1714436100000|2024-04-30 00:15:00|18122.5|18115.5|18135.4|18130.4|18137.9|18132.9|18122.5|18115.5|126
1714436400000|2024-04-30 00:20:00|18135.9|18130.9|18136.4|18131.4|18143.9|18138.9|18135.4|18130.4|19
1714436700000|2024-04-30 00:25:00|18138.4|18133.4|18143.9|18138.9|18146.9|18141.9|18137.9|18132.9|13
1714437000000|2024-04-30 00:30:00|18143.4|18138.4|18139.9|18134.9|18143.4|18138.4|18136.9|18131.9|9
1714437300000|2024-04-30 00:35:00|18140.4|18135.4|18145.4|18140.4|18146.4|18141.4|18138.9|18133.9|4
1714437600000|2024-04-30 00:40:00|18144.9|18139.9|18147.9|18142.9|18148.4|18143.4|18142.9|18137.9|5
1714437900000|2024-04-30 00:45:00|18147.4|18142.4|18145.4|18140.4|18149.9|18144.9|18144.4|18139.4|21
1714438200000|2024-04-30 00:50:00|18145.9|18140.9|18146.9|18141.9|18149.4|18144.4|18145.9|18140.9|3
1714438500000|2024-04-30 00:55:00|18147.4|18142.4|18141.9|18136.9|18149.4|18144.4|18141.9|18136.9|9
1714438800000|2024-04-30 01:00:00|18141.4|18136.4|18142.4|18137.4|18143.4|18138.4|18138.4|18133.4|15
1714439100000|2024-04-30 01:05:00|18141.9|18136.9|18137.4|18132.4|18142.4|18137.4|18136.4|18131.4|3
1714439400000|2024-04-30 01:10:00|18137.9|18132.9|18138.4|18133.4|18138.4|18133.4|18136.4|18131.4|1
1714439700000|2024-04-30 01:15:00|18141.9|18136.9|18141.9|18136.9|18143.4|18138.4|18136.4|18131.4|9
1714440000000|2024-04-30 01:20:00|18141.4|18136.4|18138.9|18133.9|18143.4|18138.4|18138.4|18133.4|6
1714440300000|2024-04-30 01:25:00|18138.4|18133.4|18139.9|18134.9|18142.4|18137.4|18138.4|18133.4|3
1714440600000|2024-04-30 01:30:00|18139.4|18134.4|18137.4|18132.4|18142.9|18137.9|18137.4|18132.4|17
1714440900000|2024-04-30 01:35:00|18136.9|18131.9|18138.9|18133.9|18141.4|18136.4|18136.4|18131.4|11
1714441200000|2024-04-30 01:40:00|18139.4|18134.4|18139.4|18134.4|18144.4|18139.4|18138.9|18133.9|9
1714441500000|2024-04-30 01:45:00|18139.9|18134.9|18144.4|18139.4|18145.4|18140.4|18139.4|18134.4|10
1714441800000|2024-04-30 01:50:00|18143.9|18138.9|18137.9|18132.9|18143.9|18138.9|18137.4|18132.4|4
1714442100000|2024-04-30 01:55:00|18138.9|18133.9|18136.4|18131.4|18139.9|18134.9|18134.9|18129.9|5
1714442400000|2024-04-30 02:00:00|18135.9|18130.9|18136.4|18131.4|18137.9|18132.9|18135.9|18130.9|2
1714442700000|2024-04-30 02:05:00|18136.9|18131.9|18136.9|18131.9|18137.4|18132.4|18136.9|18131.9|2
1714443300000|2024-04-30 02:15:00|18137.4|18132.4|18137.4|18132.4|18137.9|18132.9|18135.4|18130.4|7
1714443600000|2024-04-30 02:20:00|18139.4|18134.4|18136.9|18131.9|18141.4|18136.4|18135.9|18130.9|14
1714443900000|2024-04-30 02:25:00|18136.4|18131.4|18136.4|18131.4|18136.4|18131.4|18135.9|18130.9|3
1714444200000|2024-04-30 02:30:00|18135.9|18130.9|18136.4|18131.4|18136.4|18131.4|18135.9|18130.9|2
1714444500000|2024-04-30 02:35:00|18137.4|18132.4|18137.9|18132.9|18141.9|18136.9|18136.9|18131.9|14
1714444800000|2024-04-30 02:40:00|18136.9|18131.9|18133.4|18128.4|18137.9|18132.9|18133.4|18128.4|1
1714445100000|2024-04-30 02:45:00|18133.9|18128.9|18129.4|18124.4|18133.9|18128.9|18127.9|18122.9|6
1714445400000|2024-04-30 02:50:00|18129.9|18124.9|18129.4|18124.4|18132.4|18127.4|18128.9|18123.9|5
1714445700000|2024-04-30 02:55:00|18128.9|18123.9|18128.4|18123.4|18129.4|18124.4|18128.4|18123.4|0
1714446000000|2024-04-30 03:00:00|18128.9|18123.9|18130.4|18125.4|18131.4|18126.4|18128.4|18123.4|2
1714446300000|2024-04-30 03:05:00|18129.9|18124.9|18124.4|18119.4|18131.4|18126.4|18124.4|18119.4|7
1714446600000|2024-04-30 03:10:00|18122.9|18117.9|18122.4|18117.4|18123.9|18118.9|18120.9|18115.9|21
1714446900000|2024-04-30 03:15:00|18122.9|18117.9|18121.9|18116.9|18122.9|18117.9|18121.4|18116.4|2
1714447200000|2024-04-30 03:20:00|18121.4|18116.4|18121.4|18116.4|18122.9|18117.9|18121.4|18116.4|2
1714447500000|2024-04-30 03:25:00|18121.9|18116.9|18120.4|18115.4|18122.9|18117.9|18120.4|18115.4|10
1714447800000|2024-04-30 03:30:00|18120.9|18115.9|18125.4|18120.4|18125.4|18120.4|18120.4|18115.4|5
1714448400000|2024-04-30 03:40:00|18124.9|18119.9|18124.9|18119.9|18124.9|18119.9|18123.9|18118.9|0
1714448700000|2024-04-30 03:45:00|18125.4|18120.4|18125.4|18120.4|18125.4|18120.4|18124.9|18119.9|0
1714449000000|2024-04-30 03:50:00|18124.9|18119.9|18125.9|18120.9|18125.9|18120.9|18124.9|18119.9|0
1714449300000|2024-04-30 03:55:00|18126.9|18121.9|18126.9|18121.9|18127.4|18122.4|18123.9|18118.9|2
1714449600000|2024-04-30 04:00:00|18126.4|18121.4|18129.4|18124.4|18129.4|18124.4|18125.9|18120.9|12
1714449900000|2024-04-30 04:05:00|18128.9|18123.9|18129.4|18124.4|18130.4|18125.4|18128.9|18123.9|2
1714450200000|2024-04-30 04:10:00|18127.9|18122.9|18128.4|18123.4|18129.4|18124.4|18127.4|18122.4|5
1714450500000|2024-04-30 04:15:00|18126.4|18121.4|18124.4|18119.4|18126.4|18121.4|18123.4|18118.4|7
1714450800000|2024-04-30 04:20:00|18123.9|18118.9|18124.4|18119.4|18125.9|18120.9|18123.4|18118.4|1
1714451100000|2024-04-30 04:25:00|18124.9|18119.9|18123.9|18118.9|18124.9|18119.9|18123.9|18118.9|2
1714451400000|2024-04-30 04:30:00|18124.4|18119.4|18123.9|18118.9|18125.9|18120.9|18123.9|18118.9|2
1714451700000|2024-04-30 04:35:00|18123.4|18118.4|18124.4|18119.4|18124.4|18119.4|18123.4|18118.4|0
1714452000000|2024-04-30 04:40:00|18123.9|18118.9|18122.9|18117.9|18124.4|18119.4|18122.9|18117.9|0
1714452300000|2024-04-30 04:45:00|18123.4|18118.4|18123.4|18118.4|18124.4|18119.4|18122.9|18117.9|0
1714452600000|2024-04-30 04:50:00|18123.9|18118.9|18121.4|18116.4|18124.9|18119.9|18120.4|18115.4|5
1714452900000|2024-04-30 04:55:00|18121.9|18116.9|18120.4|18115.4|18123.4|18118.4|18118.9|18113.9|3
1714453200000|2024-04-30 05:00:00|18120.9|18115.9|18121.4|18116.4|18123.4|18118.4|18120.4|18115.4|9
1714453500000|2024-04-30 05:05:00|18121.9|18116.9|18124.4|18119.4|18124.4|18119.4|18121.4|18116.4|1
1714453800000|2024-04-30 05:10:00|18123.9|18118.9|18123.4|18118.4|18126.4|18121.4|18122.9|18117.9|14
1714454100000|2024-04-30 05:15:00|18122.9|18117.9|18121.4|18116.4|18124.4|18119.4|18121.4|18116.4|6
1714454400000|2024-04-30 05:20:00|18121.9|18116.9|18119.4|18114.4|18122.4|18117.4|18117.4|18112.4|4
1714454700000|2024-04-30 05:25:00|18118.9|18113.9|18116.4|18111.4|18120.4|18115.4|18115.9|18110.9|13
1714455000000|2024-04-30 05:30:00|18114.9|18109.9|18119.4|18114.4|18122.9|18117.9|18113.9|18108.9|63
1714455300000|2024-04-30 05:35:00|18118.9|18113.9|18112.4|18107.4|18118.9|18113.9|18111.4|18106.4|35
1714455600000|2024-04-30 05:40:00|18112.9|18107.9|18116.4|18111.4|18120.4|18115.4|18111.9|18106.9|14
1714455900000|2024-04-30 05:45:00|18115.9|18110.9|18114.4|18109.4|18119.4|18114.4|18114.4|18109.4|32
1714456200000|2024-04-30 05:50:00|18114.9|18109.9|18103.4|18098.4|18116.9|18111.9|18103.4|18098.4|82
1714456500000|2024-04-30 05:55:00|18103.9|18098.9|18125.4|18120.4|18126.4|18121.4|18100.9|18095.9|107
1714456800000|2024-04-30 06:00:00|18124.3|18121.5|18135.3|18132.5|18136.8|18134|18118.3|18115.5|173
1714457100000|2024-04-30 06:05:00|18134.8|18132|18134.8|18132|18142.3|18139.5|18130.8|18128|193
1714457400000|2024-04-30 06:10:00|18135.3|18132.5|18141.8|18139|18142.3|18139.5|18131.8|18129|129
1714457700000|2024-04-30 06:15:00|18142.3|18139.5|18145.3|18142.5|18147.3|18144.5|18141.8|18139|76
1714458000000|2024-04-30 06:20:00|18144.8|18142|18145.3|18142.5|18149.3|18146.5|18141.8|18139|110
1714458300000|2024-04-30 06:25:00|18144.8|18142|18141.8|18139|18145.3|18142.5|18137.8|18135|95
1714458600000|2024-04-30 06:30:00|18141.3|18138.5|18142.8|18140|18144.3|18141.5|18137.8|18135|168
1714458900000|2024-04-30 06:35:00|18142.3|18139.5|18149.3|18146.5|18151.3|18148.5|18141.8|18139|125
1714459200000|2024-04-30 06:40:00|18148.8|18146|18147.8|18145|18152.3|18149.5|18146.3|18143.5|101
1714459500000|2024-04-30 06:45:00|18137.3|18134.5|18140.3|18137.5|18142.8|18140|18134.3|18131.5|242
1714459800000|2024-04-30 06:50:00|18142.3|18139.5|18151.3|18148.5|18153.3|18150.5|18142.3|18139.5|208
1714460100000|2024-04-30 06:55:00|18150.8|18148|18141.3|18138.5|18150.8|18148|18137.8|18135|198
1714460400000|2024-04-30 07:00:00|18140.6|18139.2|18131.6|18130.2|18151.1|18149.7|18122.1|18120.7|1069
1714460700000|2024-04-30 07:05:00|18131.1|18129.7|18112.6|18111.2|18131.6|18130.2|18109.1|18107.7|781
1714461000000|2024-04-30 07:10:00|18113.1|18111.7|18108.6|18107.2|18116.1|18114.7|18105.1|18103.7|496
1714461300000|2024-04-30 07:15:00|18109.1|18107.7|18101.1|18099.7|18111.6|18110.2|18098.1|18096.7|453
1714461600000|2024-04-30 07:20:00|18100.6|18099.2|18088.1|18086.7|18102.6|18101.2|18085.6|18084.2|412
1714461900000|2024-04-30 07:25:00|18088.6|18087.2|18088.1|18086.7|18098.1|18096.7|18083.1|18081.7|452
1714462200000|2024-04-30 07:30:00|18087.6|18086.2|18091.1|18089.7|18103.1|18101.7|18087.6|18086.2|445
1714462500000|2024-04-30 07:35:00|18090.6|18089.2|18078.6|18077.2|18091.1|18089.7|18076.6|18075.2|511
1714462800000|2024-04-30 07:40:00|18079.1|18077.7|18094.1|18092.7|18095.1|18093.7|18077.1|18075.7|255
1714463100000|2024-04-30 07:45:00|18095.1|18093.7|18081.4|18080|18096.1|18094.7|18078.6|18077.2|244
1714463400000|2024-04-30 07:50:00|18080.9|18079.5|18071.9|18070.5|18082.9|18081.5|18070.9|18069.5|232
1714463700000|2024-04-30 07:55:00|18072.4|18071|18067.4|18066|18073.4|18072|18066.4|18065|317
1714464000000|2024-04-30 08:00:00|18066.9|18065.5|18066.4|18065|18075.9|18074.5|18063.9|18062.5|212
1714464300000|2024-04-30 08:05:00|18066.9|18065.5|18071.9|18070.5|18073.9|18072.5|18063.9|18062.5|212
1714464600000|2024-04-30 08:10:00|18071.4|18070|18062.4|18061|18071.4|18070|18061.4|18060|154
1714464900000|2024-04-30 08:15:00|18061.9|18060.5|18064.4|18063|18072.4|18071|18054.4|18053|303
1714465200000|2024-04-30 08:20:00|18063.9|18062.5|18053.9|18052.5|18067.9|18066.5|18049.4|18048|320
1714465500000|2024-04-30 08:25:00|18054.4|18053|18057.9|18056.5|18066.9|18065.5|18052.4|18051|260
1714465800000|2024-04-30 08:30:00|18057.4|18056|18051.4|18050|18063.9|18062.5|18048.4|18047|258
1714466100000|2024-04-30 08:35:00|18050.4|18049|18042.9|18041.5|18053.9|18052.5|18039.9|18038.5|264
1714466400000|2024-04-30 08:40:00|18043.4|18042|18042.9|18041.5|18046.9|18045.5|18036.9|18035.5|179
1714466700000|2024-04-30 08:45:00|18043.4|18042|18036.4|18035|18043.4|18042|18034.9|18033.5|221
1714467000000|2024-04-30 08:50:00|18035.9|18034.5|18025.4|18024|18036.9|18035.5|18024.9|18023.5|229
1714467300000|2024-04-30 08:55:00|18025.9|18024.5|18028.4|18027|18032.9|18031.5|18025.4|18024|282
1714467600000|2024-04-30 09:00:00|18027.9|18026.5|18036.4|18035|18038.9|18037.5|18016.4|18015|696
1714467900000|2024-04-30 09:05:00|18035.9|18034.5|18036.4|18035|18038.4|18037|18030.9|18029.5|413
1714468200000|2024-04-30 09:10:00|18035.9|18034.5|18044.9|18043.5|18045.4|18044|18035.9|18034.5|572
1714468500000|2024-04-30 09:15:00|18045.4|18044|18049.4|18048|18057.9|18056.5|18043.4|18042|567
1714468800000|2024-04-30 09:20:00|18048.9|18047.5|18051.4|18050|18052.9|18051.5|18042.4|18041|283
1714469100000|2024-04-30 09:25:00|18050.9|18049.5|18047.4|18046|18054.9|18053.5|18043.9|18042.5|187
1714469400000|2024-04-30 09:30:00|18046.9|18045.5|18037.9|18036.5|18049.9|18048.5|18037.9|18036.5|106
1714469700000|2024-04-30 09:35:00|18037.4|18036|18046.4|18045|18046.4|18045|18036.4|18035|121
1714470000000|2024-04-30 09:40:00|18045.9|18044.5|18051.4|18050|18052.4|18051|18044.9|18043.5|167
1714470300000|2024-04-30 09:45:00|18050.9|18049.5|18042.4|18041|18053.4|18052|18039.9|18038.5|207
1714470600000|2024-04-30 09:50:00|18042.9|18041.5|18036.4|18035|18044.9|18043.5|18033.9|18032.5|126
1714470900000|2024-04-30 09:55:00|18036.9|18035.5|18051.9|18050.5|18052.9|18051.5|18034.9|18033.5|161
1714471200000|2024-04-30 10:00:00|18052.4|18051|18044.9|18043.5|18053.4|18052|18043.9|18042.5|127
1714471500000|2024-04-30 10:05:00|18044.4|18043|18050.4|18049|18053.9|18052.5|18041.4|18040|105
1714471800000|2024-04-30 10:10:00|18049.9|18048.5|18050.9|18049.5|18057.9|18056.5|18046.4|18045|132
1714472100000|2024-04-30 10:15:00|18050.4|18049|18059.9|18058.5|18060.9|18059.5|18047.9|18046.5|223
1714472400000|2024-04-30 10:20:00|18058.9|18057.5|18061.4|18060|18065.4|18064|18054.9|18053.5|142
1714472700000|2024-04-30 10:25:00|18061.9|18060.5|18057.9|18056.5|18061.9|18060.5|18055.9|18054.5|64
1714473000000|2024-04-30 10:30:00|18058.4|18057|18056.4|18055|18063.4|18062|18054.9|18053.5|147
1714473300000|2024-04-30 10:35:00|18055.9|18054.5|18062.9|18061.5|18067.9|18066.5|18051.4|18050|192
1714473600000|2024-04-30 10:40:00|18062.4|18061|18058.4|18057|18063.9|18062.5|18055.9|18054.5|107
1714473900000|2024-04-30 10:45:00|18058.9|18057.5|18069.4|18068|18070.9|18069.5|18058.9|18057.5|159
1714474200000|2024-04-30 10:50:00|18069.9|18068.5|18067.9|18066.5|18079.4|18078|18066.4|18065|314
1714474500000|2024-04-30 10:55:00|18068.4|18067|18067.4|18066|18069.9|18068.5|18062.9|18061.5|142
1714474800000|2024-04-30 11:00:00|18067.9|18066.5|18051.4|18050|18067.9|18066.5|18050.4|18049|173
1714475100000|2024-04-30 11:05:00|18051.9|18050.5|18054.4|18053|18056.9|18055.5|18049.4|18048|233
1714475400000|2024-04-30 11:10:00|18053.9|18052.5|18058.9|18057.5|18060.9|18059.5|18052.9|18051.5|96
1714475700000|2024-04-30 11:15:00|18058.4|18057|18064.4|18063|18064.9|18063.5|18054.9|18053.5|98
1714476000000|2024-04-30 11:20:00|18063.9|18062.5|18060.9|18059.5|18064.9|18063.5|18057.9|18056.5|93
1714476300000|2024-04-30 11:25:00|18061.4|18060|18058.4|18057|18066.9|18065.5|18056.9|18055.5|68
1714476600000|2024-04-30 11:30:00|18058.9|18057.5|18048.4|18047|18062.9|18061.5|18047.4|18046|324
1714476900000|2024-04-30 11:35:00|18048.9|18047.5|18043.4|18042|18051.4|18050|18039.4|18038|260
1714477200000|2024-04-30 11:40:00|18042.9|18041.5|18041.9|18040.5|18044.4|18043|18036.4|18035|121
1714477500000|2024-04-30 11:45:00|18041.4|18040|18033.9|18032.5|18042.4|18041|18031.4|18030|208
1714477800000|2024-04-30 11:50:00|18034.4|18033|18034.9|18033.5|18038.4|18037|18032.9|18031.5|305
1714478100000|2024-04-30 11:55:00|18034.4|18033|18044.9|18043.5|18045.9|18044.5|18034.4|18033|159
1714478400000|2024-04-30 12:00:00|18044.4|18043|18041.9|18040.5|18051.9|18050.5|18039.4|18038|220
1714478700000|2024-04-30 12:05:00|18043.4|18042|18046.4|18045|18048.9|18047.5|18039.4|18038|82
1714479000000|2024-04-30 12:10:00|18045.9|18044.5|18046.4|18045|18047.4|18046|18037.9|18036.5|101
1714479300000|2024-04-30 12:15:00|18045.9|18044.5|18052.4|18051|18055.4|18054|18044.9|18043.5|140
1714479600000|2024-04-30 12:20:00|18051.9|18050.5|18057.4|18056|18062.9|18061.5|18051.9|18050.5|208
1714479900000|2024-04-30 12:25:00|18057.9|18056.5|18042.4|18041|18061.4|18060|18041.9|18040.5|155
1714480200000|2024-04-30 12:30:00|18041.9|18040.5|17993.4|17992|18041.9|18040.5|17987.9|17986.5|1596
1714480500000|2024-04-30 12:35:00|17992.9|17991.5|17994.9|17993.5|18007.9|18006.5|17990.9|17989.5|412
1714480800000|2024-04-30 12:40:00|17994.4|17993|18012.9|18011.5|18012.9|18011.5|17987.9|17986.5|457
1714481100000|2024-04-30 12:45:00|18012.4|18011|18021.9|18020.5|18023.4|18022|18006.4|18005|336
1714481400000|2024-04-30 12:50:00|18021.4|18020|18026.9|18025.5|18036.9|18035.5|18013.9|18012.5|291
1714481700000|2024-04-30 12:55:00|18027.4|18026|18004.9|18003.5|18027.9|18026.5|18001.9|18000.5|201
1714482000000|2024-04-30 13:00:00|18003.9|18002.5|17998.4|17997|18006.4|18005|17993.4|17992|341
1714482300000|2024-04-30 13:05:00|17997.9|17996.5|18004.4|18003|18017.9|18016.5|17995.4|17994|275
1714482600000|2024-04-30 13:10:00|18003.9|18002.5|18019.4|18018|18023.4|18022|18003.9|18002.5|173
1714482900000|2024-04-30 13:15:00|18018.9|18017.5|18027.4|18026|18029.4|18028|18015.9|18014.5|146
1714483200000|2024-04-30 13:20:00|18026.4|18025|18015.9|18014.5|18028.9|18027.5|18009.9|18008.5|134
1714483500000|2024-04-30 13:25:00|18015.4|18014|18014.9|18013.5|18020.9|18019.5|18011.9|18010.5|143
1714483800000|2024-04-30 13:30:00|18014.4|18013|18008.9|18007.5|18016.4|18015|17999.4|17998|465
1714484100000|2024-04-30 13:35:00|18008.4|18007|18021.9|18020.5|18021.9|18020.5|18004.4|18003|480
1714484400000|2024-04-30 13:40:00|18021.4|18020|18035.9|18034.5|18039.9|18038.5|18020.9|18019.5|479
1714484700000|2024-04-30 13:45:00|18036.4|18035|18025.9|18024.5|18038.4|18037|18023.9|18022.5|562
1714485000000|2024-04-30 13:50:00|18026.4|18025|18020.9|18019.5|18026.9|18025.5|18011.4|18010|262
1714485300000|2024-04-30 13:55:00|18020.4|18019|18027.9|18026.5|18035.4|18034|18018.9|18017.5|158
1714485600000|2024-04-30 14:00:00|18028.4|18027|18035.4|18034|18038.9|18037.5|18025.9|18024.5|579
1714485900000|2024-04-30 14:05:00|18034.9|18033.5|18043.4|18042|18046.9|18045.5|18030.9|18029.5|402
1714486200000|2024-04-30 14:10:00|18043.9|18042.5|18031.4|18030|18046.9|18045.5|18021.4|18020|307
1714486500000|2024-04-30 14:15:00|18031.9|18030.5|18043.9|18042.5|18048.4|18047|18030.4|18029|382
1714486800000|2024-04-30 14:20:00|18044.4|18043|18034.9|18033.5|18049.4|18048|18031.4|18030|412
1714487100000|2024-04-30 14:25:00|18034.4|18033|18015.4|18014|18037.4|18036|18013.4|18012|345
1714487400000|2024-04-30 14:30:00|18014.9|18013.5|18004.4|18003|18017.9|18016.5|17996.9|17995.5|509
1714487700000|2024-04-30 14:35:00|18003.9|18002.5|18010.9|18009.5|18015.9|18014.5|17998.4|17997|382
1714488000000|2024-04-30 14:40:00|18011.4|18010|18013.9|18012.5|18017.4|18016|18008.9|18007.5|259
1714488300000|2024-04-30 14:45:00|18014.4|18013|18018.4|18017|18020.4|18019|18009.4|18008|260
1714488600000|2024-04-30 14:50:00|18018.9|18017.5|18009.9|18008.5|18020.4|18019|18007.4|18006|273
1714488900000|2024-04-30 14:55:00|18008.9|18007.5|17997.4|17996|18010.4|18009|17996.9|17995.5|535
1714489200000|2024-04-30 15:00:00|17996.9|17995.5|17974.9|17973.5|17996.9|17995.5|17973.4|17972|1134
1714489500000|2024-04-30 15:05:00|17974.4|17973|17921.9|17920.5|17976.4|17975|17920.9|17919.5|989
1714489800000|2024-04-30 15:10:00|17922.4|17921|17924.9|17923.5|17941.9|17940.5|17919.4|17918|934
1714490100000|2024-04-30 15:15:00|17925.9|17924.5|17940.9|17939.5|17943.4|17942|17922.9|17921.5|647
1714490400000|2024-04-30 15:20:00|17940.4|17939|17928.4|17927|17942.4|17941|17925.4|17924|605
1714490700000|2024-04-30 15:25:00|17928.9|17927.5|17926.4|17925|17939.4|17938|17920.4|17919|1372
1714491000000|2024-04-30 15:30:00|17927.1|17924.3|17929.1|17926.3|17932.1|17929.3|17915.6|17912.8|1437
1714491300000|2024-04-30 15:35:00|17930.6|17927.8|17934.1|17931.3|17940.1|17937.3|17928.6|17925.8|927
1714491600000|2024-04-30 15:40:00|17933.6|17930.8|17933.1|17930.3|17935.1|17932.3|17926.1|17923.3|424
1714491900000|2024-04-30 15:45:00|17932.1|17929.3|17937.1|17934.3|17940.1|17937.3|17932.1|17929.3|208
1714492200000|2024-04-30 15:50:00|17937.6|17934.8|17935.1|17932.3|17939.6|17936.8|17930.1|17927.3|157
1714492500000|2024-04-30 15:55:00|17934.6|17931.8|17948.1|17945.3|17950.1|17947.3|17933.1|17930.3|654
1714492800000|2024-04-30 16:00:00|17948.6|17945.8|17938.1|17935.3|17949.1|17946.3|17934.1|17931.3|257
1714493100000|2024-04-30 16:05:00|17937.6|17934.8|17936.1|17933.3|17938.6|17935.8|17931.1|17928.3|234
1714493400000|2024-04-30 16:10:00|17936.6|17933.8|17946.1|17943.3|17946.6|17943.8|17935.6|17932.8|222
1714493700000|2024-04-30 16:15:00|17945.6|17942.8|17947.1|17944.3|17947.6|17944.8|17939.6|17936.8|134
1714494000000|2024-04-30 16:20:00|17946.6|17943.8|17946.1|17943.3|17951.1|17948.3|17946.1|17943.3|144
1714494300000|2024-04-30 16:25:00|17946.6|17943.8|17941.1|17938.3|17949.1|17946.3|17939.1|17936.3|99
1714494600000|2024-04-30 16:30:00|17940.6|17937.8|17914.6|17911.8|17941.1|17938.3|17911.1|17908.3|373
1714494900000|2024-04-30 16:35:00|17915.1|17912.3|17916.1|17913.3|17924.1|17921.3|17913.1|17910.3|177
1714495200000|2024-04-30 16:40:00|17915.1|17912.3|17912.1|17909.3|17916.1|17913.3|17906.1|17903.3|291
1714495500000|2024-04-30 16:45:00|17911.1|17908.3|17913.1|17910.3|17915.6|17912.8|17907.1|17904.3|142
1714495800000|2024-04-30 16:50:00|17912.6|17909.8|17916.1|17913.3|17918.1|17915.3|17912.6|17909.8|110
1714496100000|2024-04-30 16:55:00|17915.6|17912.8|17927.1|17924.3|17929.1|17926.3|17915.6|17912.8|151
1714496400000|2024-04-30 17:00:00|17926.6|17923.8|17923.6|17920.8|17935.6|17932.8|17917.6|17914.8|137
1714496700000|2024-04-30 17:05:00|17923.1|17920.3|17922.1|17919.3|17929.6|17926.8|17919.1|17916.3|72
1714497000000|2024-04-30 17:10:00|17922.6|17919.8|17921.6|17918.8|17927.1|17924.3|17915.1|17912.3|108
1714497300000|2024-04-30 17:15:00|17922.1|17919.3|17922.1|17919.3|17925.6|17922.8|17917.1|17914.3|52
1714497600000|2024-04-30 17:20:00|17922.6|17919.8|17933.1|17930.3|17934.6|17931.8|17922.6|17919.8|121
1714497900000|2024-04-30 17:25:00|17932.6|17929.8|17930.1|17927.3|17940.1|17937.3|17929.1|17926.3|97
1714498200000|2024-04-30 17:30:00|17929.6|17926.8|17933.1|17930.3|17934.6|17931.8|17927.1|17924.3|55
1714498500000|2024-04-30 17:35:00|17932.6|17929.8|17937.1|17934.3|17939.1|17936.3|17930.6|17927.8|47
1714498800000|2024-04-30 17:40:00|17936.6|17933.8|17936.1|17933.3|17944.1|17941.3|17929.1|17926.3|91
1714499100000|2024-04-30 17:45:00|17936.6|17933.8|17941.1|17938.3|17941.1|17938.3|17936.1|17933.3|65
1714499400000|2024-04-30 17:50:00|17943.1|17940.3|17944.6|17941.8|17945.1|17942.3|17938.6|17935.8|83
1714499700000|2024-04-30 17:55:00|17945.1|17942.3|17946.1|17943.3|17948.1|17945.3|17941.1|17938.3|84
1714500000000|2024-04-30 18:00:00|17945.6|17942.8|17951.1|17948.3|17952.1|17949.3|17944.6|17941.8|147
1714500300000|2024-04-30 18:05:00|17950.6|17947.8|17942.1|17939.3|17951.1|17948.3|17938.6|17935.8|107
1714500600000|2024-04-30 18:10:00|17942.6|17939.8|17938.1|17935.3|17945.1|17942.3|17936.6|17933.8|59
1714500900000|2024-04-30 18:15:00|17938.6|17935.8|17937.1|17934.3|17940.6|17937.8|17934.6|17931.8|74
1714501200000|2024-04-30 18:20:00|17937.6|17934.8|17933.1|17930.3|17942.1|17939.3|17933.1|17930.3|46
1714501500000|2024-04-30 18:25:00|17933.6|17930.8|17924.1|17921.3|17935.6|17932.8|17921.6|17918.8|86
1714501800000|2024-04-30 18:30:00|17924.6|17921.8|17934.1|17931.3|17934.6|17931.8|17924.1|17921.3|71
1714502100000|2024-04-30 18:35:00|17933.6|17930.8|17936.1|17933.3|17937.6|17934.8|17931.1|17928.3|69
1714502400000|2024-04-30 18:40:00|17935.6|17932.8|17930.1|17927.3|17936.6|17933.8|17929.1|17926.3|44
1714502700000|2024-04-30 18:45:00|17930.6|17927.8|17921.1|17918.3|17932.1|17929.3|17920.1|17917.3|67
1714503000000|2024-04-30 18:50:00|17921.6|17918.8|17916.1|17913.3|17921.6|17918.8|17910.1|17907.3|152
1714503300000|2024-04-30 18:55:00|17915.6|17912.8|17921.1|17918.3|17922.1|17919.3|17915.1|17912.3|65
1714503600000|2024-04-30 19:00:00|17920.6|17917.8|17931.1|17928.3|17932.1|17929.3|17919.1|17916.3|98
1714503900000|2024-04-30 19:05:00|17930.6|17927.8|17930.6|17927.8|17934.1|17931.3|17929.1|17926.3|55
1714504200000|2024-04-30 19:10:00|17931.1|17928.3|17930.6|17927.8|17935.1|17932.3|17929.1|17926.3|43
1714504500000|2024-04-30 19:15:00|17931.1|17928.3|17920.1|17917.3|17931.6|17928.8|17919.1|17916.3|92
1714504800000|2024-04-30 19:20:00|17920.6|17917.8|17918.6|17915.8|17926.1|17923.3|17916.1|17913.3|76
1714505100000|2024-04-30 19:25:00|17919.1|17916.3|17927.1|17924.3|17928.1|17925.3|17918.6|17915.8|93
1714505400000|2024-04-30 19:30:00|17929.1|17926.3|17928.1|17925.3|17930.1|17927.3|17924.6|17921.8|118
1714505700000|2024-04-30 19:35:00|17928.6|17925.8|17921.1|17918.3|17930.1|17927.3|17919.6|17916.8|91
1714506000000|2024-04-30 19:40:00|17920.6|17917.8|17921.1|17918.3|17927.1|17924.3|17919.6|17916.8|136
1714506300000|2024-04-30 19:45:00|17922.1|17919.3|17927.1|17924.3|17931.1|17928.3|17918.6|17915.8|181
1714506600000|2024-04-30 19:50:00|17926.6|17923.8|17917.6|17914.8|17928.1|17925.3|17914.1|17911.3|459
1714506900000|2024-04-30 19:55:00|17917.1|17914.3|17902.1|17899.3|17917.6|17914.8|17896.1|17893.3|568
1714507200000|2024-04-30 20:00:00|17902.2|17895.2|17912.9|17905.9|17931.4|17924.4|17871.8|17864.8|23
1714507500000|2024-04-30 20:05:00|17910.9|17903.9|17891.4|17884.4|17916.9|17909.9|17879|17872|0
1714507800000|2024-04-30 20:10:00|17892|17885|17891.5|17884.5|17893.6|17886.6|17882.1|17875.1|0
1714508100000|2024-04-30 20:15:00|17890.2|17883.2|17857.4|17850.4|17890.9|17883.9|17847.5|17840.5|0
1714508400000|2024-04-30 20:20:00|17856.5|17849.5|17865.2|17858.2|17867.1|17860.1|17856.2|17849.2|0
1714508700000|2024-04-30 20:25:00|17865.5|17858.5|17857.2|17850.2|17871.7|17864.7|17857.2|17850.2|0
1714509000000|2024-04-30 20:30:00|17856.6|17849.6|17867.8|17860.8|17872.8|17865.8|17856.6|17849.6|0
1714509300000|2024-04-30 20:35:00|17868.1|17861.1|17874.5|17867.5|17875.1|17868.1|17868.1|17861.1|0
1714509600000|2024-04-30 20:40:00|17875.1|17868.1|17875.6|17868.6|17878.3|17871.3|17873.7|17866.7|0
1714509900000|2024-04-30 20:45:00|17876.9|17869.9|17870.5|17863.5|17877.1|17870.1|17869.2|17862.2|0
1714510200000|2024-04-30 20:50:00|17870.2|17863.2|17871.1|17864.1|17873|17866|17869.8|17862.8|0
1714510500000|2024-04-30 20:55:00|17870.7|17863.7|17868.4|17861.4|17875.2|17868.2|17868.3|17861.3|0
1714510800000|2024-04-30 21:00:00|17869|17862|17868.1|17861.1|17871.3|17864.3|17867.4|17860.4|0
1714511100000|2024-04-30 21:05:00|17869.8|17862.8|17866.6|17859.6|17870.4|17863.4|17866.6|17859.6|0
1714511400000|2024-04-30 21:10:00|17867.2|17860.2|17866.6|17859.6|17867.8|17860.8|17865.2|17858.2|0
1714511700000|2024-04-30 21:15:00|17866.7|17859.7|17868.2|17861.2|17868.5|17861.5|17866.5|17859.5|0
1714512000000|2024-04-30 21:20:00|17868.8|17861.8|17868.6|17861.6|17868.8|17861.8|17867.7|17860.7|0
1714512300000|2024-04-30 21:25:00|17868|17861|17868.3|17861.3|17868.5|17861.5|17867.8|17860.8|0
1714512600000|2024-04-30 21:30:00|17867.9|17860.9|17867.6|17860.6|17867.9|17860.9|17867.6|17860.6|0
1714512900000|2024-04-30 21:35:00|17867.7|17860.7|17867.9|17860.9|17867.9|17860.9|17867.5|17860.5|0
1714513200000|2024-04-30 21:40:00|17867.5|17860.5|17863.7|17856.7|17867.5|17860.5|17863.7|17856.7|0
1714513500000|2024-04-30 21:45:00|17862.9|17855.9|17851.3|17844.3|17863|17856|17851.2|17844.2|0
1714513800000|2024-04-30 21:50:00|17850.8|17843.8|17852.1|17845.1|17852.1|17845.1|17848.3|17841.3|0
1714514100000|2024-04-30 21:55:00|17851.6|17844.6|17851.1|17844.1|17852.1|17845.1|17848.9|17841.9|0
1714514400000|2024-04-30 22:00:00|17849.6|17842.6|17872.1|17865.1|17874.8|17867.8|17848.9|17841.9|0
1714514700000|2024-04-30 22:05:00|17871.8|17864.8|17863.7|17856.7|17871.8|17864.8|17862.4|17855.4|0
1714515000000|2024-04-30 22:10:00|17864|17857|17870.7|17863.7|17874.7|17867.7|17860.9|17853.9|0
1714515300000|2024-04-30 22:15:00|17870.1|17863.1|17875.2|17868.2|17875.8|17868.8|17869.4|17862.4|0
1714515600000|2024-04-30 22:20:00|17874.5|17867.5|17875.2|17868.2|17876.4|17869.4|17870.2|17863.2|0
1714515900000|2024-04-30 22:25:00|17875.8|17868.8|17870.9|17863.9|17877.4|17870.4|17870.9|17863.9|0
1714516200000|2024-04-30 22:30:00|17870.6|17863.6|17878.8|17871.8|17878.8|17871.8|17870.6|17863.6|0
1714516500000|2024-04-30 22:35:00|17878.2|17871.2|17879.3|17872.3|17881.6|17874.6|17877.7|17870.7|0
1714516800000|2024-04-30 22:40:00|17879.7|17872.7|17879.1|17872.1|17881.6|17874.6|17877.8|17870.8|0
1714517100000|2024-04-30 22:45:00|17878.5|17871.5|17873.4|17866.4|17879.7|17872.7|17873.1|17866.1|0
1714517400000|2024-04-30 22:50:00|17873.1|17866.1|17876|17869|17876|17869|17872.7|17865.7|0
1714517700000|2024-04-30 22:55:00|17875.7|17868.7|17874.1|17867.1|17876.3|17869.3|17873.4|17866.4|0
1714518000000|2024-04-30 23:00:00|17873.7|17866.7|17873.4|17866.4|17874.4|17867.4|17870.9|17863.9|0
1714518300000|2024-04-30 23:05:00|17872.8|17865.8|17880.4|17873.4|17881|17874|17872.8|17865.8|0
1714518600000|2024-04-30 23:10:00|17880.7|17873.7|17883|17876|17886.2|17879.2|17879.1|17872.1|0
1714518900000|2024-04-30 23:15:00|17881.4|17874.4|17879.5|17872.5|17882.3|17875.3|17878.5|17871.5|0
1714519200000|2024-04-30 23:20:00|17879.2|17872.2|17877|17870|17879.8|17872.8|17876.7|17869.7|0
1714519500000|2024-04-30 23:25:00|17877.3|17870.3|17875.4|17868.4|17877.9|17870.9|17875.4|17868.4|0
1714519800000|2024-04-30 23:30:00|17875.7|17868.7|17870.4|17863.4|17876.1|17869.1|17869.7|17862.7|0
1714520100000|2024-04-30 23:35:00|17869.7|17862.7|17869.6|17862.6|17871.6|17864.6|17868.4|17861.4|0
1714520400000|2024-04-30 23:40:00|17869.9|17862.9|17875.2|17868.2|17875.2|17868.2|17869.9|17862.9|0
1714520700000|2024-04-30 23:45:00|17886.2|17879.2|17887.2|17880.2|17888.1|17881.1|17886.2|17879.2|0
1714521000000|2024-04-30 23:50:00|17886.9|17879.9|17884.4|17877.4|17887.5|17880.5|17883.1|17876.1|0
1714521300000|2024-04-30 23:55:00|17885|17878|17891.2|17884.2|17891.2|17884.2|17884.4|17877.4|0
1714521600000|2024-05-01 00:00:00|17883.1|17876.1|17886.8|17879.8|17887.1|17880.1|17882.6|17875.6|0
1714521900000|2024-05-01 00:05:00|17886.5|17879.5|17884.5|17877.5|17886.5|17879.5|17882.7|17875.7|0
1714522200000|2024-05-01 00:10:00|17885.2|17878.2|17886.4|17879.4|17888.2|17881.2|17884.5|17877.5|0
1714522500000|2024-05-01 00:15:00|17895.6|17888.6|17887.4|17880.4|17895.6|17888.6|17886.4|17879.4|0
1714522800000|2024-05-01 00:20:00|17887.7|17880.7|17889.2|17882.2|17891.1|17884.1|17887.4|17880.4|0
1714523100000|2024-05-01 00:25:00|17888.9|17881.9|17889.9|17882.9|17891.1|17884.1|17886.1|17879.1|0
1714523400000|2024-05-01 00:30:00|17878.7|17871.7|17879|17872|17879|17872|17876.2|17869.2|0
1714523700000|2024-05-01 00:35:00|17878.7|17871.7|17879.3|17872.3|17879.6|17872.6|17876.8|17869.8|0
1714524000000|2024-05-01 00:40:00|17878.7|17871.7|17876.2|17869.2|17879.3|17872.3|17875.5|17868.5|0
1714524300000|2024-05-01 00:45:00|17888|17881|17888.3|17881.3|17889.2|17882.2|17885.5|17878.5|0
1714524600000|2024-05-01 00:50:00|17888|17881|17891.1|17884.1|17893.6|17886.6|17887.4|17880.4|0
1714524900000|2024-05-01 00:55:00|17891.4|17884.4|17893.3|17886.3|17894.2|17887.2|17890.5|17883.5|0
1714525200000|2024-05-01 01:00:00|17893.6|17886.6|17893|17886|17893.6|17886.6|17890.5|17883.5|0
1714525500000|2024-05-01 01:05:00|17892.7|17885.7|17893|17886|17893.6|17886.6|17890.5|17883.5|0
1714525800000|2024-05-01 01:10:00|17892.4|17885.4|17893.6|17886.6|17895.8|17888.8|17892.4|17885.4|0
1714526100000|2024-05-01 01:15:00|17894.2|17887.2|17893|17886|17895.5|17888.5|17893|17886|0
1714526400000|2024-05-01 01:20:00|17893.3|17886.3|17894.2|17887.2|17894.9|17887.9|17891.7|17884.7|0
1714526700000|2024-05-01 01:25:00|17893.9|17886.9|17895.5|17888.5|17895.5|17888.5|17889.9|17882.9|0
1714527000000|2024-05-01 01:30:00|17896.1|17889.1|17893|17886|17896.1|17889.1|17892.4|17885.4|0
1714527300000|2024-05-01 01:35:00|17892.7|17885.7|17890.5|17883.5|17892.7|17885.7|17888.9|17881.9|0
1714527600000|2024-05-01 01:40:00|17890.8|17883.8|17894.2|17887.2|17894.2|17887.2|17890.8|17883.8|0
1714527900000|2024-05-01 01:45:00|17893.9|17886.9|17894.2|17887.2|17894.9|17887.9|17893.3|17886.3|0
1714528200000|2024-05-01 01:50:00|17894.5|17887.5|17894.9|17887.9|17895.5|17888.5|17893.6|17886.6|0
1714528500000|2024-05-01 01:55:00|17894.5|17887.5|17894.9|17887.9|17895.5|17888.5|17894.2|17887.2|0
1714528800000|2024-05-01 02:00:00|17895.5|17888.5|17893|17886|17895.5|17888.5|17891.7|17884.7|0
1714529100000|2024-05-01 02:05:00|17892.4|17885.4|17889.2|17882.2|17893|17886|17888.6|17881.6|0
1714529400000|2024-05-01 02:10:00|17890.5|17883.5|17890.5|17883.5|17891.7|17884.7|17889.2|17882.2|0
1714529700000|2024-05-01 02:15:00|17876.8|17869.8|17878.7|17871.7|17879.3|17872.3|17876.8|17869.8|0
1714530000000|2024-05-01 02:20:00|17879|17872|17880.5|17873.5|17880.5|17873.5|17878.7|17871.7|0
1714530300000|2024-05-01 02:25:00|17879.9|17872.9|17879.9|17872.9|17879.9|17872.9|17879.3|17872.3|0
1714530600000|2024-05-01 02:30:00|17893.6|17886.6|17894.2|17887.2|17894.9|17887.9|17893|17886|0
1714530900000|2024-05-01 02:35:00|17893.6|17886.6|17899.9|17892.9|17900.5|17893.5|17893|17886|0
1714531200000|2024-05-01 02:40:00|17900.2|17893.2|17899.2|17892.2|17901.1|17894.1|17898.6|17891.6|0
1714531500000|2024-05-01 02:45:00|17885.7|17878.7|17886.3|17879.3|17886.3|17879.3|17884.4|17877.4|0
1714531800000|2024-05-01 02:50:00|17886|17879|17885.7|17878.7|17888.2|17881.2|17885|17878|0
1714532100000|2024-05-01 02:55:00|17885|17878|17885.7|17878.7|17886|17879|17884.7|17877.7|0
1714532400000|2024-05-01 03:00:00|17899.2|17892.2|17901.7|17894.7|17903.3|17896.3|17899.2|17892.2|0
1714532700000|2024-05-01 03:05:00|17902|17895|17902.4|17895.4|17903|17896|17901.7|17894.7|0
1714533000000|2024-05-01 03:10:00|17902|17895|17901.1|17894.1|17903.6|17896.6|17901.1|17894.1|0
1714533300000|2024-05-01 03:15:00|17900.8|17893.8|17901.7|17894.7|17902.4|17895.4|17900.5|17893.5|0
1714533600000|2024-05-01 03:20:00|17902|17895|17902.4|17895.4|17902.4|17895.4|17901.7|17894.7|0
1714533900000|2024-05-01 03:25:00|17902.7|17895.7|17902.4|17895.4|17904.2|17897.2|17902.4|17895.4|0
1714534200000|2024-05-01 03:30:00|17902.7|17895.7|17903|17896|17904.2|17897.2|17902.4|17895.4|0
1714534500000|2024-05-01 03:35:00|17903.3|17896.3|17903|17896|17904.2|17897.2|17902.4|17895.4|0
1714534800000|2024-05-01 03:40:00|17903.3|17896.3|17903.6|17896.6|17904.2|17897.2|17903|17896|0
1714535100000|2024-05-01 03:45:00|17889|17882|17888.9|17881.9|17889.6|17882.6|17887.1|17880.1|0
1714535400000|2024-05-01 03:50:00|17888.6|17881.6|17891.5|17884.5|17891.5|17884.5|17888.3|17881.3|0
1714535700000|2024-05-01 03:55:00|17892.1|17885.1|17891.1|17884.1|17892.4|17885.4|17891.1|17884.1|0
1714536000000|2024-05-01 04:00:00|17891.4|17884.4|17891.8|17884.8|17892.3|17885.3|17890.5|17883.5|0
1714536300000|2024-05-01 04:05:00|17892.4|17885.4|17892.4|17885.4|17892.4|17885.4|17891.2|17884.2|0
1714536600000|2024-05-01 04:10:00|17891.8|17884.8|17889.9|17882.9|17891.8|17884.8|17889.6|17882.6|0
1714536900000|2024-05-01 04:15:00|17889.3|17882.3|17891|17884|17891|17884|17889.3|17882.3|0
1714537200000|2024-05-01 04:20:00|17890.4|17883.4|17889.2|17882.2|17890.4|17883.4|17889.2|17882.2|0
1714537500000|2024-05-01 04:25:00|17889.8|17882.8|17889.2|17882.2|17889.8|17882.8|17888.5|17881.5|0
1714537800000|2024-05-01 04:30:00|17889.8|17882.8|17889.6|17882.6|17890.3|17883.3|17888.5|17881.5|0
1714538100000|2024-05-01 04:35:00|17889.9|17882.9|17891.1|17884.1|17891.4|17884.4|17889.6|17882.6|0
1714538400000|2024-05-01 04:40:00|17890.5|17883.5|17890.5|17883.5|17891.4|17884.4|17890.5|17883.5|0
1714538700000|2024-05-01 04:45:00|17891.1|17884.1|17893.5|17886.5|17893.5|17886.5|17890.5|17883.5|0
1714539000000|2024-05-01 04:50:00|17894.2|17887.2|17892.2|17885.2|17894.2|17887.2|17892.2|17885.2|0
1714539300000|2024-05-01 04:55:00|17892.5|17885.5|17892.8|17885.8|17893.5|17886.5|17892.2|17885.2|0
1714539600000|2024-05-01 05:00:00|17906.1|17899.1|17904.8|17897.8|17906.7|17899.7|17904.8|17897.8|0
1714539900000|2024-05-01 05:05:00|17905.5|17898.5|17904.2|17897.2|17906.1|17899.1|17904.2|17897.2|0
1714540200000|2024-05-01 05:10:00|17904.8|17897.8|17904.2|17897.2|17904.8|17897.8|17903.6|17896.6|0
1714540500000|2024-05-01 05:15:00|17903.9|17896.9|17903.6|17896.6|17904.2|17897.2|17902.4|17895.4|0
1714540800000|2024-05-01 05:20:00|17903.3|17896.3|17901.1|17894.1|17903.6|17896.6|17900.5|17893.5|0
1714541100000|2024-05-01 05:25:00|17901.7|17894.7|17899.2|17892.2|17902.4|17895.4|17899.2|17892.2|0
1714541400000|2024-05-01 05:30:00|17885.4|17878.4|17885.2|17878.2|17886|17879|17883.3|17876.3|0
1714541700000|2024-05-01 05:35:00|17885.8|17878.8|17886.7|17879.7|17887.1|17880.1|17885.2|17878.2|0
1714542000000|2024-05-01 05:40:00|17886.4|17879.4|17882.9|17875.9|17886.7|17879.7|17881.7|17874.7|0
1714542300000|2024-05-01 05:45:00|17898|17891|17899.2|17892.2|17899.5|17892.5|17897.4|17890.4|0
1714542600000|2024-05-01 05:50:00|17898.9|17891.9|17900.5|17893.5|17900.5|17893.5|17898.9|17891.9|0
1714542900000|2024-05-01 05:55:00|17899.9|17892.9|17897.4|17890.4|17900.5|17893.5|17897.4|17890.4|0
1714543200000|2024-05-01 06:00:00|17897.7|17890.7|17896.4|17889.4|17902.4|17895.4|17896.1|17889.1|0
1714543500000|2024-05-01 06:05:00|17896.1|17889.1|17892.4|17885.4|17896.4|17889.4|17890.2|17883.2|0
1714543800000|2024-05-01 06:10:00|17891.7|17884.7|17894.5|17887.5|17895.5|17888.5|17891.1|17884.1|0
1714544100000|2024-05-01 06:15:00|17880.2|17873.2|17876.8|17869.8|17880.2|17873.2|17876.5|17869.5|0
1714544400000|2024-05-01 06:20:00|17876.5|17869.5|17876.3|17869.3|17878.2|17871.2|17875.3|17868.3|0
1714544700000|2024-05-01 06:25:00|17875.7|17868.7|17873.8|17866.8|17877.1|17870.1|17872.6|17865.6|0
1714545000000|2024-05-01 06:30:00|17874.1|17867.1|17871.8|17864.8|17874.1|17867.1|17867.1|17860.1|0
1714545300000|2024-05-01 06:35:00|17872.1|17865.1|17869.6|17862.6|17875.4|17868.4|17868.9|17861.9|0
1714545600000|2024-05-01 06:40:00|17870.2|17863.2|17869|17862|17870.9|17863.9|17868.3|17861.3|0
1714545900000|2024-05-01 06:45:00|17869.3|17862.3|17870.3|17863.3|17871.1|17864.1|17868.1|17861.1|0
1714546200000|2024-05-01 06:50:00|17870.6|17863.6|17867.4|17860.4|17870.6|17863.6|17866.6|17859.6|0
1714546500000|2024-05-01 06:55:00|17866.8|17859.8|17874.1|17867.1|17874.7|17867.7|17864.8|17857.8|0
1714546800000|2024-05-01 07:00:00|17873.9|17866.9|17874.3|17867.3|17877.3|17870.3|17872.4|17865.4|0
1714547100000|2024-05-01 07:05:00|17874.9|17867.9|17873.5|17866.5|17875.6|17868.6|17869|17862|0
1714547400000|2024-05-01 07:10:00|17874.2|17867.2|17873|17866|17875|17868|17871.2|17864.2|0
1714547700000|2024-05-01 07:15:00|17872.4|17865.4|17872.7|17865.7|17872.7|17865.7|17870.2|17863.2|0
1714548000000|2024-05-01 07:20:00|17872.1|17865.1|17878.2|17871.2|17879.6|17872.6|17872.1|17865.1|0
1714548300000|2024-05-01 07:25:00|17878.8|17871.8|17872.6|17865.6|17878.8|17871.8|17871.8|17864.8|0
1714548600000|2024-05-01 07:30:00|17871.9|17864.9|17869.5|17862.5|17872.6|17865.6|17868.3|17861.3|0
1714548900000|2024-05-01 07:35:00|17870.1|17863.1|17864.8|17857.8|17870.2|17863.2|17863|17856|0
1714549200000|2024-05-01 07:40:00|17865.1|17858.1|17863.7|17856.7|17867.8|17860.8|17863.5|17856.5|0
1714549500000|2024-05-01 07:45:00|17877.7|17870.7|17869.6|17862.6|17877.7|17870.7|17869.3|17862.3|0
1714549800000|2024-05-01 07:50:00|17869.9|17862.9|17868|17861|17870.5|17863.5|17866.1|17859.1|0
1714550100000|2024-05-01 07:55:00|17867.7|17860.7|17872.4|17865.4|17873|17866|17866.8|17859.8|0
1714550400000|2024-05-01 08:00:00|17871.8|17864.8|17874.9|17867.9|17875.5|17868.5|17871.8|17864.8|0
1714550700000|2024-05-01 08:05:00|17874.6|17867.6|17876.7|17869.7|17881.7|17874.7|17874.3|17867.3|0
1714551000000|2024-05-01 08:10:00|17877.4|17870.4|17876.1|17869.1|17879.9|17872.9|17875.5|17868.5|0
1714551300000|2024-05-01 08:15:00|17876.4|17869.4|17870.5|17863.5|17877.4|17870.4|17870.5|17863.5|0
1714551600000|2024-05-01 08:20:00|17870.2|17863.2|17876.7|17869.7|17878|17871|17869.9|17862.9|0
1714551900000|2024-05-01 08:25:00|17877|17870|17875.5|17868.5|17880.5|17873.5|17874.9|17867.9|0
1714552200000|2024-05-01 08:30:00|17875.8|17868.8|17878|17871|17879.2|17872.2|17875.5|17868.5|0
1714552500000|2024-05-01 08:35:00|17878.3|17871.3|17874.9|17867.9|17879.5|17872.5|17874.3|17867.3|0
1714552800000|2024-05-01 08:40:00|17874.6|17867.6|17870.5|17863.5|17876.7|17869.7|17870.5|17863.5|0
1714553100000|2024-05-01 08:45:00|17871.1|17864.1|17873|17866|17873.3|17866.3|17869.3|17862.3|0
1714553400000|2024-05-01 08:50:00|17872.4|17865.4|17873.6|17866.6|17874.3|17867.3|17869.9|17862.9|0
1714553700000|2024-05-01 08:55:00|17873|17866|17876.7|17869.7|17879.9|17872.9|17873|17866|0
1714554000000|2024-05-01 09:00:00|17859.7|17852.7|17853.6|17846.6|17860.9|17853.9|17853.6|17846.6|0
1714554300000|2024-05-01 09:05:00|17853|17846|17837.7|17830.7|17856.4|17849.4|17834.8|17827.8|0
1714554600000|2024-05-01 09:10:00|17837|17830|17840|17833|17840.6|17833.6|17833.4|17826.4|0
1714554900000|2024-05-01 09:15:00|17840.6|17833.6|17842|17835|17842.8|17835.8|17839.5|17832.5|0
1714555200000|2024-05-01 09:20:00|17842.3|17835.3|17839.9|17832.9|17842.3|17835.3|17837.4|17830.4|0
1714555500000|2024-05-01 09:25:00|17839.3|17832.3|17836.3|17829.3|17842.2|17835.2|17836.3|17829.3|0
1714555800000|2024-05-01 09:30:00|17853.6|17846.6|17847.4|17840.4|17854.3|17847.3|17843.6|17836.6|0
1714556100000|2024-05-01 09:35:00|17847.1|17840.1|17849.3|17842.3|17851.4|17844.4|17846.8|17839.8|0
1714556400000|2024-05-01 09:40:00|17848.6|17841.6|17850.8|17843.8|17852.1|17845.1|17848|17841|0
1714556700000|2024-05-01 09:45:00|17833.9|17826.9|17842.8|17835.8|17842.8|17835.8|17833.9|17826.9|0
1714557000000|2024-05-01 09:50:00|17842.2|17835.2|17841.3|17834.3|17845.8|17838.8|17840.8|17833.8|0
1714557300000|2024-05-01 09:55:00|17842|17835|17838.8|17831.8|17843.2|17836.2|17838.8|17831.8|0
1714557600000|2024-05-01 10:00:00|17839.5|17832.5|17834.5|17827.5|17839.5|17832.5|17834.5|17827.5|0
1714557900000|2024-05-01 10:05:00|17851.4|17844.4|17853|17846|17854.3|17847.3|17851.1|17844.1|0
1714558200000|2024-05-01 10:10:00|17853.3|17846.3|17848|17841|17853.6|17846.6|17847.4|17840.4|0
1714558500000|2024-05-01 10:15:00|17847.4|17840.4|17851.1|17844.1|17851.1|17844.1|17847.4|17840.4|0
1714558800000|2024-05-01 10:20:00|17851.8|17844.8|17847.4|17840.4|17853.6|17846.6|17846.8|17839.8|0
1714559100000|2024-05-01 10:25:00|17847.7|17840.7|17843.6|17836.6|17848.6|17841.6|17843.6|17836.6|0
1714559400000|2024-05-01 10:30:00|17844.9|17837.9|17843.6|17836.6|17846.8|17839.8|17839|17832|0
1714559700000|2024-05-01 10:35:00|17843.3|17836.3|17849.3|17842.3|17851.8|17844.8|17841.8|17834.8|0
1714560000000|2024-05-01 10:40:00|17848.6|17841.6|17851.8|17844.8|17852.4|17845.4|17847.4|17840.4|0
1714560300000|2024-05-01 10:45:00|17851.4|17844.4|17854.3|17847.3|17856.1|17849.1|17851.1|17844.1|0
1714560600000|2024-05-01 10:50:00|17853.6|17846.6|17854.3|17847.3|17854.9|17847.9|17851.4|17844.4|0
1714560900000|2024-05-01 10:55:00|17854.6|17847.6|17861.1|17854.1|17862.1|17855.1|17854.6|17847.6|0
1714561200000|2024-05-01 11:00:00|17848.4|17841.4|17847.9|17840.9|17850.3|17843.3|17844.2|17837.2|0
1714561500000|2024-05-01 11:05:00|17847.6|17840.6|17849.1|17842.1|17851.4|17844.4|17847.3|17840.3|0
1714561800000|2024-05-01 11:10:00|17849.7|17842.7|17851.6|17844.6|17852.2|17845.2|17848.5|17841.5|0
1714562100000|2024-05-01 11:15:00|17864.6|17857.6|17864.3|17857.3|17864.9|17857.9|17862.7|17855.7|0
1714562400000|2024-05-01 11:20:00|17863.6|17856.6|17867.4|17860.4|17870.5|17863.5|17863|17856|0
1714562700000|2024-05-01 11:25:00|17867.1|17860.1|17862.4|17855.4|17869.3|17862.3|17861.8|17854.8|0
1714563000000|2024-05-01 11:30:00|17863|17856|17862.4|17855.4|17866.8|17859.8|17861.8|17854.8|0
1714563300000|2024-05-01 11:35:00|17862.1|17855.1|17861.8|17854.8|17863|17856|17861.1|17854.1|0
1714563600000|2024-05-01 11:40:00|17861.4|17854.4|17863.6|17856.6|17863.6|17856.6|17860.2|17853.2|0
1714563900000|2024-05-01 11:45:00|17863|17856|17862.4|17855.4|17864.3|17857.3|17861.1|17854.1|0
1714564200000|2024-05-01 11:50:00|17862.1|17855.1|17851.8|17844.8|17862.1|17855.1|17850.5|17843.5|0
1714564500000|2024-05-01 11:55:00|17851.4|17844.4|17854.3|17847.3|17855.5|17848.5|17851.1|17844.1|0
1714564800000|2024-05-01 12:00:00|17853.6|17846.6|17861.1|17854.1|17861.8|17854.8|17851.8|17844.8|0
1714565100000|2024-05-01 12:05:00|17861.8|17854.8|17858|17851|17861.8|17854.8|17855.5|17848.5|0
1714565400000|2024-05-01 12:10:00|17859.3|17852.3|17858.3|17851.3|17864.3|17857.3|17857.4|17850.4|0
1714565700000|2024-05-01 12:15:00|17862.7|17855.7|17868|17861|17868.6|17861.6|17852.4|17845.4|0
1714566000000|2024-05-01 12:20:00|17867.4|17860.4|17863|17856|17869.3|17862.3|17861.8|17854.8|0
1714566300000|2024-05-01 12:25:00|17863.3|17856.3|17861.8|17854.8|17867.7|17860.7|17861.8|17854.8|0
1714566600000|2024-05-01 12:30:00|17848.9|17841.9|17860.3|17853.3|17875.1|17868.1|17845.6|17838.6|0
1714566900000|2024-05-01 12:35:00|17861|17854|17869.4|17862.4|17872.7|17865.7|17859.7|17852.7|0
1714567200000|2024-05-01 12:40:00|17868.1|17861.1|17867.9|17860.9|17869.9|17862.9|17861.5|17854.5|0
1714567500000|2024-05-01 12:45:00|17879.9|17872.9|17879.9|17872.9|17885.5|17878.5|17878|17871|0
1714567800000|2024-05-01 12:50:00|17880.5|17873.5|17878|17871|17881.8|17874.8|17877.4|17870.4|0
1714568100000|2024-05-01 12:55:00|17878.6|17871.6|17877.4|17870.4|17881.8|17874.8|17873.6|17866.6|0
1714568400000|2024-05-01 13:00:00|17876.8|17869.8|17876.8|17869.8|17881.1|17874.1|17875.2|17868.2|0
1714568700000|2024-05-01 13:05:00|17877.1|17870.1|17881.1|17874.1|17882.4|17875.4|17875.5|17868.5|0
1714569000000|2024-05-01 13:10:00|17881.8|17874.8|17886.1|17879.1|17888.9|17881.9|17880.5|17873.5|0
1714569300000|2024-05-01 13:15:00|17885.8|17878.8|17890.5|17883.5|17892.1|17885.1|17885.5|17878.5|0
1714569600000|2024-05-01 13:20:00|17889.3|17882.3|17889.3|17882.3|17892.1|17885.1|17888.6|17881.6|0
1714569900000|2024-05-01 13:25:00|17888.9|17881.9|17889.3|17882.3|17894.3|17887.3|17886.1|17879.1|0
1714570200000|2024-05-01 13:30:00|17875.6|17868.6|17885.5|17878.5|17886.6|17879.6|17872.5|17865.5|0
1714570500000|2024-05-01 13:35:00|17884.9|17877.9|17877.9|17870.9|17888.7|17881.7|17876.9|17869.9|0
1714570800000|2024-05-01 13:40:00|17877.3|17870.3|17866.7|17859.7|17877.3|17870.3|17864.6|17857.6|0
1714571100000|2024-05-01 13:45:00|17867.3|17860.3|17865.8|17858.8|17869.2|17862.2|17861.5|17854.5|0
1714571400000|2024-05-01 13:50:00|17866.4|17859.4|17858.9|17851.9|17868.9|17861.9|17858.3|17851.3|0
1714571700000|2024-05-01 13:55:00|17860.2|17853.2|17862.3|17855.3|17864.4|17857.4|17852.4|17845.4|0
1714572000000|2024-05-01 14:00:00|17865.1|17858.1|17851.1|17844.1|17873.2|17866.2|17844.8|17837.8|0
1714572300000|2024-05-01 14:05:00|17850.4|17843.4|17854|17847|17867.8|17860.8|17849.5|17842.5|0
1714572600000|2024-05-01 14:10:00|17854.6|17847.6|17859.3|17852.3|17863|17856|17844.3|17837.3|0
1714572900000|2024-05-01 14:15:00|17858.6|17851.6|17858.5|17851.5|17862.4|17855.4|17853.5|17846.5|0
1714573200000|2024-05-01 14:20:00|17859.1|17852.1|17851.7|17844.7|17862.3|17855.3|17850.4|17843.4|0
1714573500000|2024-05-01 14:25:00|17852.3|17845.3|17862.4|17855.4|17869.2|17862.2|17850.4|17843.4|0
1714573800000|2024-05-01 14:30:00|17863|17856|17865.1|17858.1|17867.3|17860.3|17856.2|17849.2|0
1714574100000|2024-05-01 14:35:00|17865.7|17858.7|17869.2|17862.2|17872.7|17865.7|17865.1|17858.1|0
1714574400000|2024-05-01 14:40:00|17868.3|17861.3|17866.8|17859.8|17868.3|17861.3|17858.5|17851.5|0
1714574700000|2024-05-01 14:45:00|17867.1|17860.1|17871.4|17864.4|17875.2|17868.2|17865.6|17858.6|0
1714575000000|2024-05-01 14:50:00|17870.8|17863.8|17873.5|17866.5|17875.2|17868.2|17868.9|17861.9|0
1714575300000|2024-05-01 14:55:00|17874.1|17867.1|17875.1|17868.1|17881.1|17874.1|17870.3|17863.3|0
1714575600000|2024-05-01 15:00:00|17875.7|17868.7|17875.7|17868.7|17877|17870|17869.2|17862.2|0
1714575900000|2024-05-01 15:05:00|17876.3|17869.3|17860.3|17853.3|17878.2|17871.2|17859.7|17852.7|0
1714576200000|2024-05-01 15:10:00|17860.9|17853.9|17855.4|17848.4|17861.7|17854.7|17854.6|17847.6|0
1714576500000|2024-05-01 15:15:00|17856.7|17849.7|17845.8|17838.8|17857.3|17850.3|17842|17835|0
1714576800000|2024-05-01 15:20:00|17845.9|17838.9|17855.3|17848.3|17859|17852|17844.7|17837.7|0
1714577100000|2024-05-01 15:25:00|17855.9|17848.9|17862.7|17855.7|17862.7|17855.7|17853.4|17846.4|0
1714577400000|2024-05-01 15:30:00|17862.1|17855.1|17864.4|17857.4|17866.3|17859.3|17857.5|17850.5|0
1714577700000|2024-05-01 15:35:00|17865|17858|17868.4|17861.4|17868.4|17861.4|17861.1|17854.1|0
1714578000000|2024-05-01 15:40:00|17869|17862|17873.8|17866.8|17875.5|17868.5|17867.6|17860.6|0
1714578300000|2024-05-01 15:45:00|17873.1|17866.1|17861.3|17854.3|17874.4|17867.4|17860.7|17853.7|0
1714578600000|2024-05-01 15:50:00|17860.1|17853.1|17851.2|17844.2|17862.6|17855.6|17849.2|17842.2|0
1714578900000|2024-05-01 15:55:00|17850.6|17843.6|17847|17840|17857.6|17850.6|17845.8|17838.8|0
1714579200000|2024-05-01 16:00:00|17846.4|17839.4|17851.5|17844.5|17852.8|17845.8|17837|17830|0
1714579500000|2024-05-01 16:05:00|17850.9|17843.9|17852.9|17845.9|17852.9|17845.9|17845.4|17838.4|0
1714579800000|2024-05-01 16:10:00|17853.5|17846.5|17863.5|17856.5|17866.7|17859.7|17853.5|17846.5|0
1714580100000|2024-05-01 16:15:00|17864.1|17857.1|17858|17851|17866.1|17859.1|17856.1|17849.1|0
1714580400000|2024-05-01 16:20:00|17857.3|17850.3|17857.8|17850.8|17863.4|17856.4|17854.7|17847.7|0
1714580700000|2024-05-01 16:25:00|17858.5|17851.5|17865.2|17858.2|17867.1|17860.1|17857.8|17850.8|0
1714581000000|2024-05-01 16:30:00|17864.6|17857.6|17856.3|17849.3|17865.2|17858.2|17855|17848|0
1714581300000|2024-05-01 16:35:00|17855.7|17848.7|17855.6|17848.6|17861.3|17854.3|17852.5|17845.5|0
1714581600000|2024-05-01 16:40:00|17855|17848|17852.6|17845.6|17858.2|17851.2|17851.3|17844.3|0
1714581900000|2024-05-01 16:45:00|17852|17845|17855.2|17848.2|17857.1|17850.1|17851.3|17844.3|0
1714582200000|2024-05-01 16:50:00|17854.6|17847.6|17854|17847|17857.1|17850.1|17847.1|17840.1|0
1714582500000|2024-05-01 16:55:00|17854.6|17847.6|17850.4|17843.4|17857.8|17850.8|17847.2|17840.2|0
1714582800000|2024-05-01 17:00:00|17851|17844|17847.5|17840.5|17855.4|17848.4|17845.6|17838.6|0
1714583100000|2024-05-01 17:05:00|17846.9|17839.9|17846.2|17839.2|17850.6|17843.6|17843.1|17836.1|0
1714583400000|2024-05-01 17:10:00|17845.6|17838.6|17840.9|17833.9|17849.4|17842.4|17840.3|17833.3|0
1714583700000|2024-05-01 17:15:00|17841.6|17834.6|17839|17832|17845.2|17838.2|17838.3|17831.3|0
1714584000000|2024-05-01 17:20:00|17839.6|17832.6|17857.6|17850.6|17859.3|17852.3|17839|17832|0
1714584300000|2024-05-01 17:25:00|17857.3|17850.3|17858.6|17851.6|17860.5|17853.5|17852.9|17845.9|0
1714584600000|2024-05-01 17:30:00|17859.2|17852.2|17866.9|17859.9|17866.9|17859.9|17857.9|17850.9|0
1714584900000|2024-05-01 17:35:00|17867.5|17860.5|17866.4|17859.4|17876|17869|17865.5|17858.5|0
1714585200000|2024-05-01 17:40:00|17867.1|17860.1|17859.7|17852.7|17867.7|17860.7|17858.5|17851.5|0
1714585500000|2024-05-01 17:45:00|17860.3|17853.3|17867.6|17860.6|17870.1|17863.1|17858.5|17851.5|0
1714585800000|2024-05-01 17:50:00|17866.3|17859.3|17869.5|17862.5|17869.5|17862.5|17861.9|17854.9|0
1714586100000|2024-05-01 17:55:00|17870.1|17863.1|17868.3|17861.3|17872|17865|17863.2|17856.2|0
1714586400000|2024-05-01 18:00:00|17871.7|17864.7|17895.7|17888.7|17898.7|17891.7|17863.9|17856.9|0
1714586700000|2024-05-01 18:05:00|17895|17888|17881.8|17874.8|17902.6|17895.6|17874.9|17867.9|0
1714587000000|2024-05-01 18:10:00|17880.5|17873.5|17879.2|17872.2|17884.8|17877.8|17866.1|17859.1|0
1714587300000|2024-05-01 18:15:00|17878.6|17871.6|17884.6|17877.6|17888.9|17881.9|17877.7|17870.7|0
1714587600000|2024-05-01 18:20:00|17883.9|17876.9|17889.6|17882.6|17892.6|17885.6|17878.3|17871.3|0
1714587900000|2024-05-01 18:25:00|17889|17882|17922|17915|17924.7|17917.7|17887.1|17880.1|0
1714588200000|2024-05-01 18:30:00|17922.6|17915.6|17922|17915|17927.7|17920.7|17867.9|17860.9|0
1714588500000|2024-05-01 18:35:00|17921.4|17914.4|17947.9|17940.9|17955.2|17948.2|17875|17868|0
1714588800000|2024-05-01 18:40:00|17949.2|17942.2|18011.1|18004.1|18012.4|18005.4|17940|17933|0
1714589100000|2024-05-01 18:45:00|18010.5|18003.5|17993.6|17986.6|18014.8|18007.8|17965.8|17958.8|0
1714589400000|2024-05-01 18:50:00|17993|17986|18007.9|18000.9|18012.9|18005.9|17992.6|17985.6|0
1714589700000|2024-05-01 18:55:00|18008.5|18001.5|18011.5|18004.5|18015.1|18008.1|17987.8|17980.8|0
1714590000000|2024-05-01 19:00:00|18012.7|18005.7|17993.3|17986.3|18031.2|18024.2|17993.3|17986.3|0
1714590300000|2024-05-01 19:05:00|17994.6|17987.6|18007.9|18000.9|18016.5|18009.5|17980.8|17973.8|0
1714590600000|2024-05-01 19:10:00|18007.3|18000.3|18007.2|18000.2|18014.2|18007.2|17989.9|17982.9|0
1714590900000|2024-05-01 19:15:00|18011|18004|17996|17989|18017.9|18010.9|17993.5|17986.5|0
1714591200000|2024-05-01 19:20:00|17993.5|17986.5|17998.9|17991.9|18000.9|17993.9|17961.7|17954.7|0
1714591500000|2024-05-01 19:25:00|17997.7|17990.7|17987|17980|18012.8|18005.8|17981.2|17974.2|0
1714591800000|2024-05-01 19:30:00|17987.6|17980.6|17942.2|17935.2|17988.2|17981.2|17934.7|17927.7|0
1714592100000|2024-05-01 19:35:00|17941.6|17934.6|17898.2|17891.2|17942.5|17935.5|17883.5|17876.5|0
1714592400000|2024-05-01 19:40:00|17898.8|17891.8|17898|17891|17919.7|17912.7|17882.6|17875.6|0
1714592700000|2024-05-01 19:45:00|17896.8|17889.8|17904.8|17897.8|17919.7|17912.7|17883.8|17876.8|0
1714593000000|2024-05-01 19:50:00|17896|17889|17841.9|17834.9|17897.6|17890.6|17840|17833|0
1714593300000|2024-05-01 19:55:00|17841.6|17834.6|17825.1|17818.1|17849.4|17842.4|17820.1|17813.1|0
1714593600000|2024-05-01 20:00:00|17827|17820|17839.5|17832.5|17841.1|17834.1|17822.4|17815.4|0
1714593900000|2024-05-01 20:05:00|17840.1|17833.1|17841.9|17834.9|17846.4|17839.4|17838.3|17831.3|0
1714594200000|2024-05-01 20:10:00|17843.1|17836.1|17838.5|17831.5|17843.1|17836.1|17833.2|17826.2|0
1714594500000|2024-05-01 20:15:00|17838.9|17831.9|17840|17833|17840.9|17833.9|17834|17827|0
1714594800000|2024-05-01 20:20:00|17840.9|17833.9|17842.9|17835.9|17845.7|17838.7|17837.2|17830.2|0
1714595100000|2024-05-01 20:25:00|17843.2|17836.2|17840.4|17833.4|17843.8|17836.8|17839.8|17832.8|0
1714595400000|2024-05-01 20:30:00|17840.1|17833.1|17833.2|17826.2|17841.1|17834.1|17831.3|17824.3|0
1714595700000|2024-05-01 20:35:00|17832.6|17825.6|17835|17828|17840|17833|17830.6|17823.6|0
1714596000000|2024-05-01 20:40:00|17835.7|17828.7|17839.7|17832.7|17839.7|17832.7|17835|17828|0
1714596300000|2024-05-01 20:45:00|17841|17834|17846.3|17839.3|17848.2|17841.2|17840.3|17833.3|0
1714596600000|2024-05-01 20:50:00|17845.7|17838.7|17849.9|17842.9|17850.2|17843.2|17845.7|17838.7|0
1714596900000|2024-05-01 20:55:00|17849.6|17842.6|17850.6|17843.6|17853.2|17846.2|17848.8|17841.8|0
1714597200000|2024-05-01 21:00:00|17850.7|17843.7|17850.4|17843.4|17852.1|17845.1|17850.4|17843.4|0
1714597500000|2024-05-01 21:05:00|17849.7|17842.7|17850.3|17843.3|17850.6|17843.6|17849.4|17842.4|0
1714597800000|2024-05-01 21:10:00|17850.2|17843.2|17850.7|17843.7|17850.8|17843.8|17850|17843|0
1714598100000|2024-05-01 21:15:00|17850.4|17843.4|17853.9|17846.9|17853.9|17846.9|17850.4|17843.4|0
1714598400000|2024-05-01 21:20:00|17855.6|17848.6|17855.5|17848.5|17855.6|17848.6|17854.4|17847.4|0
1714598700000|2024-05-01 21:25:00|17855.3|17848.3|17856.3|17849.3|17857.6|17850.6|17855.2|17848.2|0
1714599000000|2024-05-01 21:30:00|17856.4|17849.4|17856.5|17849.5|17856.9|17849.9|17856.4|17849.4|0
1714599300000|2024-05-01 21:35:00|17856.6|17849.6|17857|17850|17857.3|17850.3|17856.6|17849.6|0
1714599600000|2024-05-01 21:40:00|17857.2|17850.2|17858.3|17851.3|17859.2|17852.2|17856.7|17849.7|0
1714599900000|2024-05-01 21:45:00|17858.2|17851.2|17857.8|17850.8|17858.2|17851.2|17857.6|17850.6|0
1714600200000|2024-05-01 21:50:00|17857.7|17850.7|17856.8|17849.8|17858.2|17851.2|17856.1|17849.1|0
1714600500000|2024-05-01 21:55:00|17857.3|17850.3|17859.4|17852.4|17859.4|17852.4|17857|17850|0
1714600800000|2024-05-01 22:00:00|17866.4|17859.4|17866.8|17859.8|17869.1|17862.1|17860.2|17853.2|0
1714601100000|2024-05-01 22:05:00|17866.1|17859.1|17867.8|17860.8|17874|17867|17866.1|17859.1|0
1714601400000|2024-05-01 22:10:00|17868.1|17861.1|17869.5|17862.5|17869.6|17862.6|17864|17857|0
1714601700000|2024-05-01 22:15:00|17868.9|17861.9|17867.2|17860.2|17871|17864|17864.7|17857.7|0
1714602000000|2024-05-01 22:20:00|17866.6|17859.6|17867.2|17860.2|17869.7|17862.7|17866|17859|0
1714602300000|2024-05-01 22:25:00|17867.9|17860.9|17868.5|17861.5|17871|17864|17867.9|17860.9|0
1714602600000|2024-05-01 22:30:00|17869.1|17862.1|17865.5|17858.5|17871.6|17864.6|17864.8|17857.8|0
1714602900000|2024-05-01 22:35:00|17864.8|17857.8|17871.9|17864.9|17872.5|17865.5|17863.6|17856.6|0
1714603200000|2024-05-01 22:40:00|17871.3|17864.3|17870|17863|17872.5|17865.5|17868.8|17861.8|0
1714603500000|2024-05-01 22:45:00|17870.7|17863.7|17870|17863|17871.3|17864.3|17868.8|17861.8|0
1714603800000|2024-05-01 22:50:00|17869.4|17862.4|17871.7|17864.7|17871.7|17864.7|17868.7|17861.7|0
1714604100000|2024-05-01 22:55:00|17872.3|17865.3|17871.5|17864.5|17872.5|17865.5|17870.6|17863.6|0
1714604400000|2024-05-01 23:00:00|17871.8|17864.8|17872.4|17865.4|17873.6|17866.6|17870.6|17863.6|0
1714604700000|2024-05-01 23:05:00|17872|17865|17871.4|17864.4|17873.6|17866.6|17871.1|17864.1|0
1714605000000|2024-05-01 23:10:00|17871.1|17864.1|17873.3|17866.3|17874.5|17867.5|17870.5|17863.5|0
1714605300000|2024-05-01 23:15:00|17873|17866|17873.4|17866.4|17874.1|17867.1|17872.6|17865.6|0
1714605600000|2024-05-01 23:20:00|17872.8|17865.8|17872.2|17865.2|17873.1|17866.1|17871.6|17864.6|0
1714605900000|2024-05-01 23:25:00|17872.5|17865.5|17873.4|17866.4|17874|17867|17870.3|17863.3|0
1714606200000|2024-05-01 23:30:00|17872.7|17865.7|17877|17870|17882|17875|17872.7|17865.7|0
1714606500000|2024-05-01 23:35:00|17876.7|17869.7|17878.3|17871.3|17880.1|17873.1|17876.7|17869.7|0
1714606800000|2024-05-01 23:40:00|17877.6|17870.6|17882.8|17875.8|17883.7|17876.7|17877.5|17870.5|0
1714607100000|2024-05-01 23:45:00|17882.5|17875.5|17888.2|17881.2|17888.2|17881.2|17882.5|17875.5|0
1714607400000|2024-05-01 23:50:00|17888.8|17881.8|17887.3|17880.3|17890.5|17883.5|17886.7|17879.7|0
1714607700000|2024-05-01 23:55:00|17888.5|17881.5|17889.5|17882.5|17891.4|17884.4|17888.2|17881.2|0
1714608000000|2024-05-02 00:00:00|17888.9|17881.9|17891.9|17884.9|17893.7|17886.7|17888.9|17881.9|0
1714608300000|2024-05-02 00:05:00|17891.5|17884.5|17891.7|17884.7|17893.1|17886.1|17890.4|17883.4|0
1714608600000|2024-05-02 00:10:00|17891.1|17884.1|17887.2|17880.2|17891.7|17884.7|17887.2|17880.2|0
1714608900000|2024-05-02 00:15:00|17887.8|17880.8|17902.7|17897.7|17915.7|17910.7|17887.2|17880.2|160
1714609200000|2024-05-02 00:20:00|17903.2|17898.2|17890.2|17885.2|17912.7|17907.7|17890.2|17885.2|58
1714609500000|2024-05-02 00:25:00|17889.2|17884.2|17887.2|17882.2|17894.2|17889.2|17886.2|17881.2|60
1714609800000|2024-05-02 00:30:00|17887.7|17882.7|17888.2|17883.2|17888.2|17883.2|17882.7|17877.7|51
1714610100000|2024-05-02 00:35:00|17888.7|17883.7|17893.7|17888.7|17901.7|17896.7|17888.7|17883.7|46
1714610400000|2024-05-02 00:40:00|17894.2|17889.2|17893.7|17888.7|17894.7|17889.7|17892.7|17887.7|5
1714610700000|2024-05-02 00:45:00|17894.2|17889.2|17900.2|17895.2|17901.2|17896.2|17892.7|17887.7|29
1714611000000|2024-05-02 00:50:00|17900.7|17895.7|17907.2|17902.2|17909.2|17904.2|17900.2|17895.2|17
1714611300000|2024-05-02 00:55:00|17907.7|17902.7|17906.7|17901.7|17910.2|17905.2|17905.7|17900.7|8
1714611600000|2024-05-02 01:00:00|17907.2|17902.2|17915.2|17910.2|17915.2|17910.2|17897.2|17892.2|27
1714611900000|2024-05-02 01:05:00|17914.7|17909.7|17915.7|17910.7|17915.7|17910.7|17907.7|17902.7|7
1714612200000|2024-05-02 01:10:00|17914.7|17909.7|17918.2|17913.2|17920.7|17915.7|17914.2|17909.2|21
1714612500000|2024-05-02 01:15:00|17917.7|17912.7|17928.7|17923.7|17929.7|17924.7|17917.7|17912.7|13
1714612800000|2024-05-02 01:20:00|17929.2|17924.2|17927.2|17922.2|17929.2|17924.2|17925.2|17920.2|10
1714613100000|2024-05-02 01:25:00|17927.7|17922.7|17922.2|17917.2|17928.7|17923.7|17922.2|17917.2|7
1714613400000|2024-05-02 01:30:00|17919.2|17914.2|17918.2|17913.2|17919.7|17914.7|17916.2|17911.2|7
1714613700000|2024-05-02 01:35:00|17917.7|17912.7|17915.7|17910.7|17917.7|17912.7|17915.7|17910.7|1
1714614000000|2024-05-02 01:40:00|17915.2|17910.2|17924.7|17919.7|17924.7|17919.7|17915.2|17910.2|3
1714614300000|2024-05-02 01:45:00|17922.2|17917.2|17921.2|17916.2|17924.7|17919.7|17921.2|17916.2|8
1714614600000|2024-05-02 01:50:00|17920.7|17915.7|17924.2|17919.2|17924.7|17919.7|17917.7|17912.7|3
1714614900000|2024-05-02 01:55:00|17924.7|17919.7|17932.2|17927.2|17932.7|17927.7|17924.7|17919.7|32
1714615200000|2024-05-02 02:00:00|17932.7|17927.7|17936.2|17931.2|17936.2|17931.2|17930.2|17925.2|9
1714615500000|2024-05-02 02:05:00|17935.7|17930.7|17940.2|17935.2|17940.2|17935.2|17935.2|17930.2|7
1714615800000|2024-05-02 02:10:00|17940.7|17935.7|17938.2|17933.2|17940.7|17935.7|17934.7|17929.7|14
1714616100000|2024-05-02 02:15:00|17937.7|17932.7|17939.7|17934.7|17940.7|17935.7|17937.7|17932.7|9
1714616400000|2024-05-02 02:20:00|17939.2|17934.2|17937.2|17932.2|17939.2|17934.2|17935.2|17930.2|12
1714616700000|2024-05-02 02:25:00|17937.7|17932.7|17939.2|17934.2|17940.2|17935.2|17936.7|17931.7|12
1714617000000|2024-05-02 02:30:00|17939.7|17934.7|17931.7|17926.7|17940.2|17935.2|17931.2|17926.2|6
1714617300000|2024-05-02 02:35:00|17931.2|17926.2|17936.7|17931.7|17938.2|17933.2|17931.2|17926.2|7
1714617600000|2024-05-02 02:40:00|17937.2|17932.2|17941.2|17936.2|17941.7|17936.7|17937.2|17932.2|1
1714617900000|2024-05-02 02:45:00|17941.7|17936.7|17937.2|17932.2|17943.7|17938.7|17936.2|17931.2|6
1714618200000|2024-05-02 02:50:00|17937.7|17932.7|17938.2|17933.2|17940.2|17935.2|17936.7|17931.7|2
1714618500000|2024-05-02 02:55:00|17937.7|17932.7|17932.2|17927.2|17938.7|17933.7|17930.7|17925.7|20
1714618800000|2024-05-02 03:00:00|17932.7|17927.7|17929.2|17924.2|17932.7|17927.7|17929.2|17924.2|6
1714619100000|2024-05-02 03:05:00|17929.7|17924.7|17925.7|17920.7|17932.7|17927.7|17925.7|17920.7|16
1714619400000|2024-05-02 03:10:00|17925.2|17920.2|17926.2|17921.2|17927.2|17922.2|17923.2|17918.2|9
1714619700000|2024-05-02 03:15:00|17925.7|17920.7|17925.2|17920.2|17928.2|17923.2|17925.2|17920.2|2
1714620000000|2024-05-02 03:20:00|17924.7|17919.7|17923.2|17918.2|17925.2|17920.2|17922.7|17917.7|7
1714620300000|2024-05-02 03:25:00|17922.7|17917.7|17926.7|17921.7|17929.2|17924.2|17922.7|17917.7|3
1714620600000|2024-05-02 03:30:00|17928.2|17923.2|17921.2|17916.2|17929.2|17924.2|17921.2|17916.2|9
1714620900000|2024-05-02 03:35:00|17920.7|17915.7|17917.2|17912.2|17920.7|17915.7|17914.7|17909.7|18
1714621200000|2024-05-02 03:40:00|17916.7|17911.7|17910.2|17905.2|17917.2|17912.2|17909.2|17904.2|8
1714621500000|2024-05-02 03:45:00|17910.7|17905.7|17917.2|17912.2|17917.7|17912.7|17909.7|17904.7|15
1714621800000|2024-05-02 03:50:00|17917.7|17912.7|17919.2|17914.2|17920.2|17915.2|17917.2|17912.2|3
1714622100000|2024-05-02 03:55:00|17918.7|17913.7|17917.2|17912.2|17919.2|17914.2|17916.2|17911.2|1
1714622400000|2024-05-02 04:00:00|17916.7|17911.7|17918.2|17913.2|17919.2|17914.2|17916.2|17911.2|2
1714622700000|2024-05-02 04:05:00|17918.7|17913.7|17921.2|17916.2|17922.2|17917.2|17918.7|17913.7|3
1714623000000|2024-05-02 04:10:00|17920.7|17915.7|17917.2|17912.2|17920.7|17915.7|17916.7|17911.7|7
1714623300000|2024-05-02 04:15:00|17916.7|17911.7|17917.2|17912.2|17917.2|17912.2|17916.7|17911.7|0
1714623600000|2024-05-02 04:20:00|17914.7|17909.7|17917.2|17912.2|17917.2|17912.2|17914.7|17909.7|11
1714623900000|2024-05-02 04:25:00|17916.7|17911.7|17911.7|17906.7|17917.2|17912.2|17911.2|17906.2|5
1714624200000|2024-05-02 04:30:00|17911.2|17906.2|17911.2|17906.2|17912.7|17907.7|17910.7|17905.7|0
1714624500000|2024-05-02 04:35:00|17911.7|17906.7|17911.2|17906.2|17911.7|17906.7|17910.7|17905.7|0
1714624800000|2024-05-02 04:40:00|17911.7|17906.7|17913.7|17908.7|17914.7|17909.7|17910.7|17905.7|4
1714625100000|2024-05-02 04:45:00|17914.2|17909.2|17909.2|17904.2|17914.7|17909.7|17907.7|17902.7|10
1714625400000|2024-05-02 04:50:00|17908.7|17903.7|17910.2|17905.2|17910.7|17905.7|17907.7|17902.7|1
1714625700000|2024-05-02 04:55:00|17910.7|17905.7|17915.2|17910.2|17916.7|17911.7|17909.2|17904.2|35
1714626000000|2024-05-02 05:00:00|17914.7|17909.7|17914.7|17909.7|17918.7|17913.7|17913.2|17908.2|33
1714626300000|2024-05-02 05:05:00|17915.2|17910.2|17915.7|17910.7|17919.7|17914.7|17914.7|17909.7|18
1714626600000|2024-05-02 05:10:00|17916.2|17911.2|17919.2|17914.2|17920.2|17915.2|17915.2|17910.2|17
1714626900000|2024-05-02 05:15:00|17919.7|17914.7|17922.7|17917.7|17924.2|17919.2|17919.7|17914.7|31
1714627200000|2024-05-02 05:20:00|17923.2|17918.2|17918.7|17913.7|17925.7|17920.7|17917.2|17912.2|13
1714627500000|2024-05-02 05:25:00|17919.2|17914.2|17925.7|17920.7|17928.7|17923.7|17917.7|17912.7|38
1714627800000|2024-05-02 05:30:00|17926.7|17921.7|17936.2|17931.2|17937.2|17932.2|17926.2|17921.2|25
1714628100000|2024-05-02 05:35:00|17936.7|17931.7|17938.7|17933.7|17939.7|17934.7|17933.2|17928.2|28
1714628400000|2024-05-02 05:40:00|17939.2|17934.2|17953.7|17948.7|17962.2|17957.2|17937.7|17932.7|97
1714628700000|2024-05-02 05:45:00|17954.2|17949.2|17954.2|17949.2|17962.2|17957.2|17946.2|17941.2|79
1714629000000|2024-05-02 05:50:00|17954.7|17949.7|17959.2|17954.2|17966.2|17961.2|17952.7|17947.7|60
1714629300000|2024-05-02 05:55:00|17958.7|17953.7|17956.2|17951.2|17958.7|17953.7|17953.7|17948.7|60
1714629600000|2024-05-02 06:00:00|17955.1|17952.3|17973.1|17970.3|17974.1|17971.3|17948.6|17945.8|216
1714629900000|2024-05-02 06:05:00|17972.6|17969.8|17959.6|17956.8|17975.6|17972.8|17959.6|17956.8|253
1714630200000|2024-05-02 06:10:00|17960.1|17957.3|17952.6|17949.8|17962.6|17959.8|17951.6|17948.8|171
1714630500000|2024-05-02 06:15:00|17952.1|17949.3|17961.6|17958.8|17962.6|17959.8|17947.1|17944.3|103
1714630800000|2024-05-02 06:20:00|17962.1|17959.3|17962.1|17959.3|17964.1|17961.3|17956.6|17953.8|113
1714631100000|2024-05-02 06:25:00|17964.1|17961.3|17965.1|17962.3|17971.6|17968.8|17958.1|17955.3|207
1714631400000|2024-05-02 06:30:00|17961.1|17958.3|17972.1|17969.3|17974.1|17971.3|17958.6|17955.8|206
1714631700000|2024-05-02 06:35:00|17971.6|17968.8|17959.6|17956.8|17976.1|17973.3|17959.1|17956.3|187
1714632000000|2024-05-02 06:40:00|17958.6|17955.8|17944.6|17941.8|17959.6|17956.8|17944.1|17941.3|154
1714632300000|2024-05-02 06:45:00|17944.1|17941.3|17943.6|17940.8|17953.1|17950.3|17941.1|17938.3|165
1714632600000|2024-05-02 06:50:00|17944.1|17941.3|17931.6|17928.8|17944.6|17941.8|17928.6|17925.8|227
1714632900000|2024-05-02 06:55:00|17932.1|17929.3|17943.6|17940.8|17948.1|17945.3|17931.6|17928.8|299
1714633200000|2024-05-02 07:00:00|17944.1|17941.3|17933.9|17932.5|17944.9|17943.5|17912.4|17911|1398
1714633500000|2024-05-02 07:05:00|17934.9|17933.5|17931.4|17930|17947.4|17946|17929.4|17928|560
1714633800000|2024-05-02 07:10:00|17930.9|17929.5|17908.9|17907.5|17931.4|17930|17902.4|17901|512
1714634100000|2024-05-02 07:15:00|17908.4|17907|17908.4|17907|17922.4|17921|17903.9|17902.5|473
1714634400000|2024-05-02 07:20:00|17908.9|17907.5|17913.9|17912.5|17917.4|17916|17906.4|17905|331
1714634700000|2024-05-02 07:25:00|17914.4|17913|17884.9|17883.5|17915.4|17914|17884.4|17883|618
1714635000000|2024-05-02 07:30:00|17885.4|17884|17921.4|17920|17921.4|17920|17885.4|17884|571
1714635300000|2024-05-02 07:35:00|17921.9|17920.5|17915.9|17914.5|17930.9|17929.5|17913.9|17912.5|596
1714635600000|2024-05-02 07:40:00|17915.4|17914|17913.4|17912|17923.4|17922|17912.9|17911.5|522
1714635900000|2024-05-02 07:45:00|17914.4|17913|17923.1|17921.7|17928.1|17926.7|17912.6|17911.2|671
1714636200000|2024-05-02 07:50:00|17922.6|17921.2|17913.6|17912.2|17928.1|17926.7|17910.6|17909.2|497
1714636500000|2024-05-02 07:55:00|17913.1|17911.7|17918.6|17917.2|17925.1|17923.7|17913.1|17911.7|486
1714636800000|2024-05-02 08:00:00|17919.1|17917.7|17934.1|17932.7|17934.6|17933.2|17917.1|17915.7|536
1714637100000|2024-05-02 08:05:00|17933.6|17932.2|17956.1|17954.7|17963.6|17962.2|17930.1|17928.7|415
1714637400000|2024-05-02 08:10:00|17956.6|17955.2|17958.6|17957.2|17963.6|17962.2|17952.1|17950.7|411
1714637700000|2024-05-02 08:15:00|17959.1|17957.7|17956.1|17954.7|17968.1|17966.7|17952.1|17950.7|481
1714638000000|2024-05-02 08:20:00|17955.6|17954.2|17939.1|17937.7|17960.6|17959.2|17938.1|17936.7|366
1714638300000|2024-05-02 08:25:00|17939.6|17938.2|17923.1|17921.7|17944.6|17943.2|17921.1|17919.7|255
1714638600000|2024-05-02 08:30:00|17923.6|17922.2|17931.1|17929.7|17935.6|17934.2|17923.6|17922.2|216
1714638900000|2024-05-02 08:35:00|17931.6|17930.2|17936.1|17934.7|17938.1|17936.7|17921.6|17920.2|163
1714639200000|2024-05-02 08:40:00|17935.6|17934.2|17926.1|17924.7|17938.1|17936.7|17923.6|17922.2|291
1714639500000|2024-05-02 08:45:00|17926.6|17925.2|17903.6|17902.2|17928.1|17926.7|17903.6|17902.2|301
1714639800000|2024-05-02 08:50:00|17903.1|17901.7|17905.1|17903.7|17909.6|17908.2|17899.1|17897.7|185
1714640100000|2024-05-02 08:55:00|17904.6|17903.2|17894.6|17893.2|17905.1|17903.7|17886.6|17885.2|337
1714640400000|2024-05-02 09:00:00|17895.6|17894.2|17906.1|17904.7|17909.1|17907.7|17892.6|17891.2|410
1714640700000|2024-05-02 09:05:00|17906.6|17905.2|17900.6|17899.2|17906.6|17905.2|17896.1|17894.7|155
1714641000000|2024-05-02 09:10:00|17901.1|17899.7|17909.6|17908.2|17913.1|17911.7|17901.1|17899.7|166
1714641300000|2024-05-02 09:15:00|17910.1|17908.7|17915.6|17914.2|17921.6|17920.2|17906.1|17904.7|295
1714641600000|2024-05-02 09:20:00|17916.6|17915.2|17910.6|17909.2|17919.6|17918.2|17910.6|17909.2|176
1714641900000|2024-05-02 09:25:00|17910.1|17908.7|17913.6|17912.2|17917.6|17916.2|17910.1|17908.7|128
1714642200000|2024-05-02 09:30:00|17914.1|17912.7|17928.1|17926.7|17928.6|17927.2|17911.6|17910.2|258
1714642500000|2024-05-02 09:35:00|17928.6|17927.2|17940.1|17938.7|17940.6|17939.2|17928.6|17927.2|204
1714642800000|2024-05-02 09:40:00|17939.6|17938.2|17934.1|17932.7|17947.6|17946.2|17932.6|17931.2|244
1714643100000|2024-05-02 09:45:00|17933.6|17932.2|17925.6|17924.2|17934.1|17932.7|17921.6|17920.2|278
1714643400000|2024-05-02 09:50:00|17924.6|17923.2|17911.1|17909.7|17925.6|17924.2|17908.6|17907.2|242
1714643700000|2024-05-02 09:55:00|17910.6|17909.2|17916.6|17915.2|17917.6|17916.2|17908.6|17907.2|159
1714644000000|2024-05-02 10:00:00|17916.1|17914.7|17921.1|17919.7|17923.1|17921.7|17914.1|17912.7|195
1714644300000|2024-05-02 10:05:00|17920.6|17919.2|17944.6|17943.2|17945.6|17944.2|17920.6|17919.2|230
1714644600000|2024-05-02 10:10:00|17945.1|17943.7|17933.6|17932.2|17948.1|17946.7|17932.6|17931.2|262
1714644900000|2024-05-02 10:15:00|17934.1|17932.7|17930.6|17929.2|17936.6|17935.2|17929.6|17928.2|207
1714645200000|2024-05-02 10:20:00|17931.1|17929.7|17926.1|17924.7|17931.6|17930.2|17924.6|17923.2|206
1714645500000|2024-05-02 10:25:00|17926.6|17925.2|17937.6|17936.2|17939.6|17938.2|17924.6|17923.2|209
1714645800000|2024-05-02 10:30:00|17938.6|17937.2|17941.1|17939.7|17945.1|17943.7|17935.1|17933.7|131
1714646100000|2024-05-02 10:35:00|17939.1|17937.7|17938.1|17936.7|17945.1|17943.7|17937.6|17936.2|117
1714646400000|2024-05-02 10:40:00|17938.6|17937.2|17945.1|17943.7|17945.6|17944.2|17938.6|17937.2|108
1714646700000|2024-05-02 10:45:00|17945.6|17944.2|17949.6|17948.2|17952.6|17951.2|17944.1|17942.7|144
1714647000000|2024-05-02 10:50:00|17949.1|17947.7|17945.6|17944.2|17953.6|17952.2|17944.1|17942.7|130
1714647300000|2024-05-02 10:55:00|17946.6|17945.2|17945.1|17943.7|17948.6|17947.2|17943.6|17942.2|139
1714647600000|2024-05-02 11:00:00|17946.1|17944.7|17944.6|17943.2|17953.6|17952.2|17944.1|17942.7|160
1714647900000|2024-05-02 11:05:00|17945.1|17943.7|17958.1|17956.7|17958.1|17956.7|17944.6|17943.2|162
1714648200000|2024-05-02 11:10:00|17958.6|17957.2|17959.1|17957.7|17964.6|17963.2|17958.1|17956.7|176
1714648500000|2024-05-02 11:15:00|17958.6|17957.2|17958.6|17957.2|17961.6|17960.2|17956.6|17955.2|108
1714648800000|2024-05-02 11:20:00|17959.1|17957.7|17950.1|17948.7|17964.1|17962.7|17949.6|17948.2|165
1714649100000|2024-05-02 11:25:00|17949.6|17948.2|17951.1|17949.7|17957.6|17956.2|17949.6|17948.2|136
1714649400000|2024-05-02 11:30:00|17951.6|17950.2|17946.1|17944.7|17951.6|17950.2|17938.6|17937.2|150
1714649700000|2024-05-02 11:35:00|17945.6|17944.2|17944.1|17942.7|17949.6|17948.2|17943.6|17942.2|188
1714650000000|2024-05-02 11:40:00|17944|17942.6|17947|17945.6|17948.5|17947.1|17938|17936.6|200
1714650300000|2024-05-02 11:45:00|17946.5|17945.1|17957.5|17956.1|17958.5|17957.1|17945.5|17944.1|150
1714650600000|2024-05-02 11:50:00|17957|17955.6|17954|17952.6|17963.5|17962.1|17952.5|17951.1|181
1714650900000|2024-05-02 11:55:00|17953.5|17952.1|17940|17938.6|17954.5|17953.1|17940|17938.6|187
1714651200000|2024-05-02 12:00:00|17942|17940.6|17936.5|17935.1|17944|17942.6|17931.5|17930.1|357
1714651500000|2024-05-02 12:05:00|17936|17934.6|17943.5|17942.1|17950|17948.6|17936|17934.6|126
1714651800000|2024-05-02 12:10:00|17944|17942.6|17950.5|17949.1|17953|17951.6|17943.5|17942.1|111
1714652100000|2024-05-02 12:15:00|17951|17949.6|17950|17948.6|17954.5|17953.1|17948.5|17947.1|186
1714652400000|2024-05-02 12:20:00|17950.5|17949.1|17947.5|17946.1|17954|17952.6|17942.5|17941.1|156
1714652700000|2024-05-02 12:25:00|17948|17946.6|17954.5|17953.1|17959.5|17958.1|17946|17944.6|145
1714653000000|2024-05-02 12:30:00|17954|17952.6|17960|17958.6|17961.5|17960.1|17945.5|17944.1|329
1714653300000|2024-05-02 12:35:00|17960.5|17959.1|17966.5|17965.1|17975|17973.6|17959.5|17958.1|281
1714653600000|2024-05-02 12:40:00|17966|17964.6|17966.5|17965.1|17973|17971.6|17962.5|17961.1|195
1714653900000|2024-05-02 12:45:00|17967|17965.6|17962.5|17961.1|17969.5|17968.1|17960|17958.6|150
1714654200000|2024-05-02 12:50:00|17963|17961.6|17948.5|17947.1|17969|17967.6|17948|17946.6|226
1714654500000|2024-05-02 12:55:00|17949|17947.6|17946|17944.6|17953|17951.6|17944|17942.6|177
1714654800000|2024-05-02 13:00:00|17946.5|17945.1|17954|17952.6|17967.5|17966.1|17946.5|17945.1|228
1714655100000|2024-05-02 13:05:00|17954.5|17953.1|17948.5|17947.1|17956|17954.6|17945.5|17944.1|101
1714655400000|2024-05-02 13:10:00|17948|17946.6|17950.5|17949.1|17953|17951.6|17939.5|17938.1|137
1714655700000|2024-05-02 13:15:00|17951|17949.6|17963.5|17962.1|17967|17965.6|17949|17947.6|246
1714656000000|2024-05-02 13:20:00|17963|17961.6|17976.5|17975.1|17977.5|17976.1|17962.5|17961.1|222
1714656300000|2024-05-02 13:25:00|17975.5|17974.1|17978.5|17977.1|17986|17984.6|17974.5|17973.1|299
1714656600000|2024-05-02 13:30:00|17978|17976.6|17957|17955.6|17985.5|17984.1|17957|17955.6|561
1714656900000|2024-05-02 13:35:00|17956.5|17955.1|17952.5|17951.1|17961|17959.6|17948|17946.6|452
1714657200000|2024-05-02 13:40:00|17953|17951.6|17948|17946.6|17958.5|17957.1|17944|17942.6|355
1714657500000|2024-05-02 13:45:00|17948.5|17947.1|17928|17926.6|17957|17955.6|17925.5|17924.1|462
1714657800000|2024-05-02 13:50:00|17928.5|17927.1|17933.5|17932.1|17939.5|17938.1|17926|17924.6|454
1714658100000|2024-05-02 13:55:00|17934|17932.6|17927|17925.6|17936.5|17935.1|17925.5|17924.1|366
1714658400000|2024-05-02 14:00:00|17926|17924.6|17919|17917.6|17931|17929.6|17906|17904.6|622
1714658700000|2024-05-02 14:05:00|17918.5|17917.1|17878.5|17877.1|17924|17922.6|17874|17872.6|788
1714659000000|2024-05-02 14:10:00|17879|17877.6|17902.5|17901.1|17904|17902.6|17876.5|17875.1|549
1714659300000|2024-05-02 14:15:00|17903.5|17902.1|17918.5|17917.1|17922.5|17921.1|17902.5|17901.1|500
1714659600000|2024-05-02 14:20:00|17919|17917.6|17934.5|17933.1|17937.5|17936.1|17911|17909.6|383
1714659900000|2024-05-02 14:25:00|17934|17932.6|17927|17925.6|17939|17937.6|17922.5|17921.1|373
1714660200000|2024-05-02 14:30:00|17927.5|17926.1|17936|17934.6|17947|17945.6|17926.5|17925.1|330
1714660500000|2024-05-02 14:35:00|17935.5|17934.1|17917|17915.6|17939|17937.6|17915.5|17914.1|267
1714660800000|2024-05-02 14:40:00|17916.5|17915.1|17897|17895.6|17917.5|17916.1|17885.5|17884.1|421
1714661100000|2024-05-02 14:45:00|17897.5|17896.1|17919|17917.6|17923|17921.6|17893.5|17892.1|425
1714661400000|2024-05-02 14:50:00|17918.5|17917.1|17905.5|17904.1|17919|17917.6|17902.5|17901.1|171
1714661700000|2024-05-02 14:55:00|17905|17903.6|17917|17915.6|17920.5|17919.1|17905|17903.6|408
1714662000000|2024-05-02 15:00:00|17916.5|17915.1|17919|17917.6|17924|17922.6|17910.5|17909.1|308
1714662300000|2024-05-02 15:05:00|17919.5|17918.1|17932|17930.6|17935.5|17934.1|17917|17915.6|304
1714662600000|2024-05-02 15:10:00|17932.5|17931.1|17924.5|17923.1|17933.5|17932.1|17921|17919.6|199
1714662900000|2024-05-02 15:15:00|17924|17922.6|17923|17921.6|17928.5|17927.1|17921|17919.6|242
1714663200000|2024-05-02 15:20:00|17922.5|17921.1|17920.5|17919.1|17925.5|17924.1|17917.5|17916.1|343
1714663500000|2024-05-02 15:25:00|17921|17919.6|17908.5|17907.1|17927.5|17926.1|17908|17906.6|785
1714663800000|2024-05-02 15:30:00|17909.2|17906.4|17895.7|17892.9|17914.7|17911.9|17890.2|17887.4|1214
1714664100000|2024-05-02 15:35:00|17896.2|17893.4|17899.7|17896.9|17901.7|17898.9|17886.7|17883.9|649
1714664400000|2024-05-02 15:40:00|17900.2|17897.4|17910.2|17907.4|17911.7|17908.9|17899.2|17896.4|276
1714664700000|2024-05-02 15:45:00|17911.2|17908.4|17908.2|17905.4|17913.2|17910.4|17907.2|17904.4|383
1714665000000|2024-05-02 15:50:00|17908.7|17905.9|17923.2|17920.4|17924.7|17921.9|17906.2|17903.4|150
1714665300000|2024-05-02 15:55:00|17923.7|17920.9|17924.7|17921.9|17925.2|17922.4|17919.2|17916.4|160
1714665600000|2024-05-02 16:00:00|17925.2|17922.4|17922.2|17919.4|17926.7|17923.9|17918.2|17915.4|144
1714665900000|2024-05-02 16:05:00|17922.7|17919.9|17914.7|17911.9|17924.7|17921.9|17912.7|17909.9|62
1714666200000|2024-05-02 16:10:00|17915.2|17912.4|17911.7|17908.9|17917.7|17914.9|17910.2|17907.4|124
1714666500000|2024-05-02 16:15:00|17912.2|17909.4|17906.2|17903.4|17915.2|17912.4|17902.7|17899.9|107
1714666800000|2024-05-02 16:20:00|17905.2|17902.4|17915.7|17912.9|17916.7|17913.9|17901.7|17898.9|114
1714667100000|2024-05-02 16:25:00|17915.2|17912.4|17916.2|17913.4|17918.2|17915.4|17911.7|17908.9|67
1714667400000|2024-05-02 16:30:00|17916.7|17913.9|17912.7|17909.9|17916.7|17913.9|17905.2|17902.4|87
1714667700000|2024-05-02 16:35:00|17912.2|17909.4|17916.2|17913.4|17917.2|17914.4|17901.7|17898.9|123
1714668000000|2024-05-02 16:40:00|17915.7|17912.9|17918.2|17915.4|17919.7|17916.9|17915.2|17912.4|55
1714668300000|2024-05-02 16:45:00|17917.7|17914.9|17917.7|17914.9|17919.7|17916.9|17915.2|17912.4|36
1714668600000|2024-05-02 16:50:00|17918.2|17915.4|17914.2|17911.4|17921.2|17918.4|17913.2|17910.4|64
1714668900000|2024-05-02 16:55:00|17913.7|17910.9|17918.7|17915.9|17918.7|17915.9|17908.7|17905.9|176
1714669200000|2024-05-02 17:00:00|17919.7|17916.9|17923.2|17920.4|17923.7|17920.9|17918.7|17915.9|66
1714669500000|2024-05-02 17:05:00|17923.7|17920.9|17927.7|17924.9|17929.7|17926.9|17920.2|17917.4|81
1714669800000|2024-05-02 17:10:00|17928.2|17925.4|17937.7|17934.9|17942.7|17939.9|17925.2|17922.4|142
1714670100000|2024-05-02 17:15:00|17938.2|17935.4|17937.2|17934.4|17943.7|17940.9|17936.7|17933.9|70
1714670400000|2024-05-02 17:20:00|17936.7|17933.9|17939.7|17936.9|17940.7|17937.9|17934.2|17931.4|70
1714670700000|2024-05-02 17:25:00|17940.2|17937.4|17942.7|17939.9|17944.2|17941.4|17934.7|17931.9|109
1714671000000|2024-05-02 17:30:00|17943.2|17940.4|17934.2|17931.4|17945.2|17942.4|17933.7|17930.9|103
1714671300000|2024-05-02 17:35:00|17934.7|17931.9|17928.7|17925.9|17934.7|17931.9|17927.2|17924.4|177
1714671600000|2024-05-02 17:40:00|17929.2|17926.4|17927.2|17924.4|17929.7|17926.9|17924.2|17921.4|100
1714671900000|2024-05-02 17:45:00|17927.7|17924.9|17919.7|17916.9|17928.7|17925.9|17918.7|17915.9|150
1714672200000|2024-05-02 17:50:00|17919.2|17916.4|17918.2|17915.4|17924.2|17921.4|17918.2|17915.4|67
1714672500000|2024-05-02 17:55:00|17918.7|17915.9|17922.7|17919.9|17926.7|17923.9|17917.2|17914.4|53
1714672800000|2024-05-02 18:00:00|17923.2|17920.4|17926.2|17923.4|17927.2|17924.4|17920.2|17917.4|109
1714673100000|2024-05-02 18:05:00|17925.2|17922.4|17935.2|17932.4|17935.7|17932.9|17922.2|17919.4|100
1714673400000|2024-05-02 18:10:00|17934.7|17931.9|17931.7|17928.9|17938.2|17935.4|17929.7|17926.9|48
1714673700000|2024-05-02 18:15:00|17932.2|17929.4|17926.7|17923.9|17933.7|17930.9|17922.2|17919.4|109
1714674000000|2024-05-02 18:20:00|17927.2|17924.4|17932.7|17929.9|17932.7|17929.9|17925.7|17922.9|64
1714674300000|2024-05-02 18:25:00|17933.2|17930.4|17937.7|17934.9|17938.2|17935.4|17931.2|17928.4|39
1714674600000|2024-05-02 18:30:00|17938.2|17935.4|17940.2|17937.4|17943.7|17940.9|17934.7|17931.9|64
1714674900000|2024-05-02 18:35:00|17939.7|17936.9|17941.2|17938.4|17944.2|17941.4|17939.7|17936.9|42
1714675200000|2024-05-02 18:40:00|17941.7|17938.9|17940.7|17937.9|17944.7|17941.9|17938.2|17935.4|86
1714675500000|2024-05-02 18:45:00|17940.2|17937.4|17947.7|17944.9|17949.2|17946.4|17937.2|17934.4|62
1714675800000|2024-05-02 18:50:00|17948.2|17945.4|17949.2|17946.4|17956.7|17953.9|17946.7|17943.9|92
1714676100000|2024-05-02 18:55:00|17949.7|17946.9|17953.7|17950.9|17956.7|17953.9|17949.7|17946.9|49
1714676400000|2024-05-02 19:00:00|17954.2|17951.4|17950.7|17947.9|17954.7|17951.9|17945.7|17942.9|85
1714676700000|2024-05-02 19:05:00|17951.2|17948.4|17960.7|17957.9|17961.2|17958.4|17951.2|17948.4|84
1714677000000|2024-05-02 19:10:00|17961.2|17958.4|17953.7|17950.9|17963.2|17960.4|17951.2|17948.4|84
1714677300000|2024-05-02 19:15:00|17954.2|17951.4|17950.7|17947.9|17958.7|17955.9|17947.7|17944.9|26
1714677600000|2024-05-02 19:20:00|17951.2|17948.4|17955.2|17952.4|17960.7|17957.9|17949.7|17946.9|67
1714677900000|2024-05-02 19:25:00|17954.7|17951.9|17950.7|17947.9|17956.2|17953.4|17949.2|17946.4|53
1714678200000|2024-05-02 19:30:00|17950.2|17947.4|17941.7|17938.9|17952.7|17949.9|17941.7|17938.9|78
1714678500000|2024-05-02 19:35:00|17942.2|17939.4|17938.2|17935.4|17944.7|17941.9|17933.2|17930.4|134
1714678800000|2024-05-02 19:40:00|17938.7|17935.9|17932.7|17929.9|17940.7|17937.9|17930.2|17927.4|68
1714679100000|2024-05-02 19:45:00|17932.2|17929.4|17937.2|17934.4|17938.2|17935.4|17928.2|17925.4|116
1714679400000|2024-05-02 19:50:00|17936.7|17933.9|17936.2|17933.4|17938.7|17935.9|17931.2|17928.4|112
1714679700000|2024-05-02 19:55:00|17936.7|17933.9|17942.7|17939.9|17943.7|17940.9|17933.7|17930.9|163
1714680000000|2024-05-02 20:00:00|17942.8|17935.8|17951.8|17944.8|17958.5|17951.5|17937.9|17930.9|0
1714680300000|2024-05-02 20:05:00|17951.2|17944.2|17942|17935|17951.8|17944.8|17937.6|17930.6|23
1714680600000|2024-05-02 20:10:00|17943.2|17936.2|17937.6|17930.6|17943.2|17936.2|17934.7|17927.7|0
1714680900000|2024-05-02 20:15:00|17937.9|17930.9|17931.8|17924.8|17939.1|17932.1|17931.1|17924.1|0
1714681200000|2024-05-02 20:20:00|17931.1|17924.1|17935.2|17928.2|17937.1|17930.1|17931.1|17924.1|0
1714681500000|2024-05-02 20:25:00|17935.8|17928.8|17937.3|17930.3|17940.1|17933.1|17934|17927|0
1714681800000|2024-05-02 20:30:00|17940.7|17933.7|17964.2|17957.2|17974|17967|17940.7|17933.7|0
1714682100000|2024-05-02 20:35:00|17963.6|17956.6|17966|17959|17970.5|17963.5|17961.1|17954.1|0
1714682400000|2024-05-02 20:40:00|17966.6|17959.6|17986.5|17979.5|17987.8|17980.8|17966.6|17959.6|0
1714682700000|2024-05-02 20:45:00|17987.1|17980.1|17981|17974|17989.1|17982.1|17979.8|17972.8|0
1714683000000|2024-05-02 20:50:00|17980.4|17973.4|17980.7|17973.7|17985.3|17978.3|17977.6|17970.6|0
1714683300000|2024-05-02 20:55:00|17981|17974|17982.6|17975.6|17984.5|17977.5|17979.7|17972.7|0
1714683600000|2024-05-02 21:00:00|17982.4|17975.4|17981.8|17974.8|17983.2|17976.2|17980.7|17973.7|0
1714683900000|2024-05-02 21:05:00|17981.7|17974.7|17980.3|17973.3|17981.8|17974.8|17979.5|17972.5|0
1714684200000|2024-05-02 21:10:00|17980.2|17973.2|17977.2|17970.2|17980.2|17973.2|17977|17970|0
1714684500000|2024-05-02 21:15:00|17977.7|17970.7|17974.6|17967.6|17979.1|17972.1|17974.4|17967.4|0
1714684800000|2024-05-02 21:20:00|17974.2|17967.2|17977.2|17970.2|17977.7|17970.7|17974|17967|0
1714685100000|2024-05-02 21:25:00|17977.3|17970.3|17977.4|17970.4|17977.5|17970.5|17976.1|17969.1|0
1714685400000|2024-05-02 21:30:00|17977.5|17970.5|17977|17970|17977.5|17970.5|17976.9|17969.9|0
1714685700000|2024-05-02 21:35:00|17975|17968|17971.1|17964.1|17975|17968|17962.7|17955.7|0
1714686000000|2024-05-02 21:40:00|17971.2|17964.2|17969.3|17962.3|17971.2|17964.2|17968.1|17961.1|0
1714686300000|2024-05-02 21:45:00|17969.4|17962.4|17972.5|17965.5|17972.5|17965.5|17968.6|17961.6|0
1714686600000|2024-05-02 21:50:00|17974.1|17967.1|17974.2|17967.2|17974.7|17967.7|17973.6|17966.6|0
1714686900000|2024-05-02 21:55:00|17974.6|17967.6|17976.5|17969.5|17978.6|17971.6|17973.8|17966.8|0
1714687200000|2024-05-02 22:00:00|17977.2|17970.2|17975.9|17968.9|17980.4|17973.4|17971.4|17964.4|0
1714687500000|2024-05-02 22:05:00|17976.5|17969.5|17973.4|17966.4|17977.1|17970.1|17970.3|17963.3|0
1714687800000|2024-05-02 22:10:00|17974|17967|17978.6|17971.6|17980.5|17973.5|17972.7|17965.7|0
1714688100000|2024-05-02 22:15:00|17979.9|17972.9|17986.1|17979.1|18002.8|17995.8|17979.9|17972.9|0
1714688400000|2024-05-02 22:20:00|17985.5|17978.5|17979.4|17972.4|17987.8|17980.8|17979.4|17972.4|0
1714688700000|2024-05-02 22:25:00|17980.6|17973.6|17979.5|17972.5|17985|17978|17976.3|17969.3|0
1714689000000|2024-05-02 22:30:00|17978.6|17971.6|17971.8|17964.8|17978.9|17971.9|17969.3|17962.3|0
1714689300000|2024-05-02 22:35:00|17971.2|17964.2|17972.7|17965.7|17973.3|17966.3|17968.1|17961.1|0
1714689600000|2024-05-02 22:40:00|17973.3|17966.3|17972.1|17965.1|17974.5|17967.5|17971.4|17964.4|0
1714689900000|2024-05-02 22:45:00|17972.7|17965.7|17970.1|17963.1|17972.7|17965.7|17970.1|17963.1|0
1714690200000|2024-05-02 22:50:00|17970.4|17963.4|17972.4|17965.4|17972.5|17965.5|17969.6|17962.6|0
1714690500000|2024-05-02 22:55:00|17972.1|17965.1|17973.1|17966.1|17973.7|17966.7|17971.8|17964.8|0
1714690800000|2024-05-02 23:00:00|17973.2|17966.2|17972.1|17965.1|17973.6|17966.6|17969.4|17962.4|0
1714691100000|2024-05-02 23:05:00|17971.4|17964.4|17972.8|17965.8|17973.1|17966.1|17969.3|17962.3|0
1714691400000|2024-05-02 23:10:00|17972.2|17965.2|17977.7|17970.7|17977.7|17970.7|17970.3|17963.3|0
1714691700000|2024-05-02 23:15:00|17977.1|17970.1|17972.8|17965.8|17977.1|17970.1|17970.9|17963.9|0
1714692000000|2024-05-02 23:20:00|17972.4|17965.4|17971.5|17964.5|17973.4|17966.4|17969|17962|0
1714692300000|2024-05-02 23:25:00|17970.9|17963.9|17971.5|17964.5|17972.1|17965.1|17970.9|17963.9|0
1714692600000|2024-05-02 23:30:00|17971.2|17964.2|17972.2|17965.2|17973.4|17966.4|17970.6|17963.6|0
1714692900000|2024-05-02 23:35:00|17971.5|17964.5|17972.5|17965.5|17972.8|17965.8|17971.5|17964.5|0
1714693200000|2024-05-02 23:40:00|17972.8|17965.8|17972|17965|17973.4|17966.4|17972|17965|0
1714693500000|2024-05-02 23:45:00|17971.7|17964.7|17974.8|17967.8|17974.8|17967.8|17971.1|17964.1|0
1714693800000|2024-05-02 23:50:00|17974.5|17967.5|17977.9|17970.9|17978.2|17971.2|17974.2|17967.2|0
1714694100000|2024-05-02 23:55:00|17978.2|17971.2|17975.7|17968.7|17978.2|17971.2|17975.1|17968.1|0
1714694400000|2024-05-03 00:00:00|17976.6|17969.6|17975.8|17968.8|17979.1|17972.1|17971.4|17964.4|0
1714694700000|2024-05-03 00:05:00|17976.1|17969.1|17976.2|17969.2|17978.1|17971.1|17973.7|17966.7|0
1714695000000|2024-05-03 00:10:00|17976.8|17969.8|17970.1|17963.1|17976.8|17969.8|17969.1|17962.1|0
1714695300000|2024-05-03 00:15:00|17969.7|17962.7|17966.3|17961.3|17984.3|17979.3|17966.3|17961.3|80
1714695600000|2024-05-03 00:20:00|17967.8|17962.8|17974.3|17969.3|17975.3|17970.3|17967.3|17962.3|6
1714695900000|2024-05-03 00:25:00|17974.8|17969.8|17971.8|17966.8|17976.3|17971.3|17969.8|17964.8|16
1714696200000|2024-05-03 00:30:00|17972.3|17967.3|17976.8|17971.8|17978.8|17973.8|17972.3|17967.3|8
1714696500000|2024-05-03 00:35:00|17977.3|17972.3|17981.3|17976.3|17984.3|17979.3|17975.8|17970.8|9
1714696800000|2024-05-03 00:40:00|17980.8|17975.8|17983.3|17978.3|17983.8|17978.8|17975.8|17970.8|8
1714697100000|2024-05-03 00:45:00|17983.8|17978.8|17984.3|17979.3|17986.3|17981.3|17983.3|17978.3|0
1714697400000|2024-05-03 00:50:00|17983.8|17978.8|17984.3|17979.3|17984.3|17979.3|17980.8|17975.8|5
1714697700000|2024-05-03 00:55:00|17983.8|17978.8|17983.3|17978.3|17984.8|17979.8|17980.8|17975.8|2
1714698000000|2024-05-03 01:00:00|17982.8|17977.8|17977.8|17972.8|17982.8|17977.8|17975.8|17970.8|7
1714698300000|2024-05-03 01:05:00|17978.3|17973.3|17976.3|17971.3|17982.3|17977.3|17975.8|17970.8|1
1714698600000|2024-05-03 01:10:00|17975.8|17970.8|17975.3|17970.3|17977.8|17972.8|17975.3|17970.3|0
1714698900000|2024-05-03 01:15:00|17974.8|17969.8|17977.3|17972.3|17981.8|17976.8|17974.8|17969.8|8
1714699200000|2024-05-03 01:20:00|17977.8|17972.8|17979.8|17974.8|17982.3|17977.3|17975.8|17970.8|24
1714699500000|2024-05-03 01:25:00|17979.3|17974.3|17979.3|17974.3|17981.3|17976.3|17976.3|17971.3|0
1714699800000|2024-05-03 01:30:00|17978.8|17973.8|17983.3|17978.3|17984.3|17979.3|17976.8|17971.8|3
1714700100000|2024-05-03 01:35:00|17983.8|17978.8|17985.8|17980.8|17986.8|17981.8|17983.8|17978.8|5
1714700400000|2024-05-03 01:40:00|17986.3|17981.3|17981.3|17976.3|17986.8|17981.8|17979.8|17974.8|6
1714700700000|2024-05-03 01:45:00|17981.8|17976.8|17984.3|17979.3|17984.8|17979.8|17981.8|17976.8|5
1714701000000|2024-05-03 01:50:00|17984.8|17979.8|17984.3|17979.3|17986.3|17981.3|17983.8|17978.8|7
1714701300000|2024-05-03 01:55:00|17983.8|17978.8|17974.3|17969.3|17983.8|17978.8|17974.3|17969.3|11
1714701600000|2024-05-03 02:00:00|17974.8|17969.8|17972.3|17967.3|17977.8|17972.8|17972.3|17967.3|2
1714701900000|2024-05-03 02:05:00|17971.8|17966.8|17974.3|17969.3|17975.8|17970.8|17971.8|17966.8|2
1714702200000|2024-05-03 02:10:00|17974.8|17969.8|17972.8|17967.8|17974.8|17969.8|17972.8|17967.8|2
1714702500000|2024-05-03 02:15:00|17972.3|17967.3|17974.3|17969.3|17974.8|17969.8|17969.8|17964.8|7
1714702800000|2024-05-03 02:20:00|17974.8|17969.8|17966.8|17961.8|17974.8|17969.8|17966.8|17961.8|4
1714703100000|2024-05-03 02:25:00|17967.3|17962.3|17963.8|17958.8|17967.8|17962.8|17959.8|17954.8|14
1714703400000|2024-05-03 02:30:00|17964.3|17959.3|17963.8|17958.8|17967.3|17962.3|17963.3|17958.3|3
1714703700000|2024-05-03 02:35:00|17962.8|17957.8|17962.8|17957.8|17963.8|17958.8|17959.8|17954.8|3
1714704000000|2024-05-03 02:40:00|17963.3|17958.3|17960.8|17955.8|17963.8|17958.8|17960.8|17955.8|3
1714704300000|2024-05-03 02:45:00|17961.8|17956.8|17958.8|17953.8|17962.3|17957.3|17957.8|17952.8|3
1714704600000|2024-05-03 02:50:00|17959.3|17954.3|17959.3|17954.3|17960.3|17955.3|17958.8|17953.8|0
1714704900000|2024-05-03 02:55:00|17959.8|17954.8|17959.3|17954.3|17960.8|17955.8|17958.8|17953.8|2
1714705200000|2024-05-03 03:00:00|17958.8|17953.8|17962.8|17957.8|17963.8|17958.8|17958.8|17953.8|1
1714705500000|2024-05-03 03:05:00|17961.8|17956.8|17959.8|17954.8|17961.8|17956.8|17954.8|17949.8|8
1714705800000|2024-05-03 03:10:00|17960.3|17955.3|17960.8|17955.8|17961.3|17956.3|17959.3|17954.3|2
1714706100000|2024-05-03 03:15:00|17960.3|17955.3|17958.3|17953.3|17960.8|17955.8|17957.3|17952.3|1
1714706400000|2024-05-03 03:20:00|17958.8|17953.8|17961.3|17956.3|17961.3|17956.3|17956.8|17951.8|1
1714706700000|2024-05-03 03:25:00|17960.8|17955.8|17959.3|17954.3|17961.3|17956.3|17958.8|17953.8|0
1714707000000|2024-05-03 03:30:00|17959.8|17954.8|17960.8|17955.8|17961.3|17956.3|17958.3|17953.3|6
1714707300000|2024-05-03 03:35:00|17960.3|17955.3|17961.3|17956.3|17961.3|17956.3|17958.8|17953.8|0
1714707600000|2024-05-03 03:40:00|17961.8|17956.8|17962.3|17957.3|17962.8|17957.8|17961.8|17956.8|4
1714707900000|2024-05-03 03:45:00|17961.8|17956.8|17959.8|17954.8|17961.8|17956.8|17959.3|17954.3|5
1714708200000|2024-05-03 03:50:00|17959.3|17954.3|17957.8|17952.8|17960.8|17955.8|17956.8|17951.8|5
1714708500000|2024-05-03 03:55:00|17958.3|17953.3|17960.8|17955.8|17961.8|17956.8|17958.3|17953.3|2
1714708800000|2024-05-03 04:00:00|17961.3|17956.3|17961.3|17956.3|17962.8|17957.8|17961.3|17956.3|1
1714709100000|2024-05-03 04:05:00|17961.8|17956.8|17957.3|17952.3|17961.8|17956.8|17955.8|17950.8|2
1714709400000|2024-05-03 04:10:00|17957.8|17952.8|17959.3|17954.3|17960.3|17955.3|17956.3|17951.3|2
1714709700000|2024-05-03 04:15:00|17959.8|17954.8|17959.8|17954.8|17959.8|17954.8|17959.3|17954.3|1
1714710000000|2024-05-03 04:20:00|17959.3|17954.3|17958.3|17953.3|17960.3|17955.3|17958.3|17953.3|0
1714710300000|2024-05-03 04:25:00|17956.8|17951.8|17959.8|17954.8|17960.8|17955.8|17956.3|17951.3|11
1714710600000|2024-05-03 04:30:00|17959.3|17954.3|17957.8|17952.8|17960.8|17955.8|17955.8|17950.8|5
1714710900000|2024-05-03 04:35:00|17958.8|17953.8|17959.3|17954.3|17960.3|17955.3|17957.3|17952.3|0
1714711200000|2024-05-03 04:40:00|17958.8|17953.8|17957.3|17952.3|17958.8|17953.8|17956.3|17951.3|3
1714711500000|2024-05-03 04:45:00|17957.8|17952.8|17960.3|17955.3|17960.3|17955.3|17956.8|17951.8|4
1714711800000|2024-05-03 04:50:00|17959.8|17954.8|17955.8|17950.8|17960.8|17955.8|17955.3|17950.3|5
1714712100000|2024-05-03 04:55:00|17956.3|17951.3|17951.8|17946.8|17956.3|17951.3|17951.3|17946.3|5
1714712400000|2024-05-03 05:00:00|17951.3|17946.3|17949.3|17944.3|17951.3|17946.3|17945.3|17940.3|15
1714712700000|2024-05-03 05:05:00|17949.8|17944.8|17950.3|17945.3|17952.8|17947.8|17948.3|17943.3|10
1714713000000|2024-05-03 05:10:00|17949.8|17944.8|17949.8|17944.8|17950.8|17945.8|17949.3|17944.3|2
1714713300000|2024-05-03 05:15:00|17949.3|17944.3|17949.3|17944.3|17951.8|17946.8|17947.3|17942.3|10
1714713600000|2024-05-03 05:20:00|17949.8|17944.8|17956.3|17951.3|17956.8|17951.8|17949.3|17944.3|9
1714713900000|2024-05-03 05:25:00|17955.8|17950.8|17951.3|17946.3|17957.3|17952.3|17951.3|17946.3|26
1714714200000|2024-05-03 05:30:00|17951.8|17946.8|17961.3|17956.3|17961.3|17956.3|17951.8|17946.8|19
1714714500000|2024-05-03 05:35:00|17960.8|17955.8|17960.8|17955.8|17960.8|17955.8|17956.8|17951.8|13
1714714800000|2024-05-03 05:40:00|17962.3|17957.3|17966.8|17961.8|17967.3|17962.3|17960.8|17955.8|30
1714715100000|2024-05-03 05:45:00|17967.3|17962.3|17972.8|17967.8|17977.8|17972.8|17967.3|17962.3|47
1714715400000|2024-05-03 05:50:00|17973.3|17968.3|17983.3|17978.3|17990.3|17985.3|17972.8|17967.8|84
1714715700000|2024-05-03 05:55:00|17983.8|17978.8|17985.3|17980.3|17986.3|17981.3|17979.8|17974.8|43
1714716000000|2024-05-03 06:00:00|17984.2|17981.4|17954.7|17951.9|17984.2|17981.4|17954.2|17951.4|182
1714716300000|2024-05-03 06:05:00|17954.2|17951.4|17962.7|17959.9|17964.2|17961.4|17954.2|17951.4|80
1714716600000|2024-05-03 06:10:00|17963.2|17960.4|17981.2|17978.4|17983.7|17980.9|17963.2|17960.4|98
1714716900000|2024-05-03 06:15:00|17980.7|17977.9|17981.7|17978.9|17983.2|17980.4|17975.2|17972.4|103
1714717200000|2024-05-03 06:20:00|17981.2|17978.4|17982.7|17979.9|17983.2|17980.4|17975.2|17972.4|103
1714717500000|2024-05-03 06:25:00|17982.2|17979.4|17993.7|17990.9|17994.2|17991.4|17981.7|17978.9|192
1714717800000|2024-05-03 06:30:00|17994.2|17991.4|17993.7|17990.9|17999.2|17996.4|17991.7|17988.9|155
1714718100000|2024-05-03 06:35:00|17993.2|17990.4|17998.7|17995.9|18000.7|17997.9|17989.7|17986.9|250
1714718400000|2024-05-03 06:40:00|17999.2|17996.4|17999.7|17996.9|18002.7|17999.9|17996.7|17993.9|218
1714718700000|2024-05-03 06:45:00|18000.2|17997.4|18007.7|18004.9|18010.2|18007.4|17999.2|17996.4|279
1714719000000|2024-05-03 06:50:00|18008.2|18005.4|18007.7|18004.9|18011.7|18008.9|18006.2|18003.4|212
1714719300000|2024-05-03 06:55:00|18008.2|18005.4|17984.7|17981.9|18010.2|18007.4|17976.7|17973.9|667
1714719600000|2024-05-03 07:00:00|17984|17982.6|17975|17973.6|17996|17994.6|17967|17965.6|1144
1714719900000|2024-05-03 07:05:00|17975.5|17974.1|17955.5|17954.1|17977|17975.6|17954.5|17953.1|623
1714720200000|2024-05-03 07:10:00|17956.5|17955.1|17961.5|17960.1|17966.5|17965.1|17951.5|17950.1|525
1714720500000|2024-05-03 07:15:00|17961|17959.6|17958|17956.6|17968.5|17967.1|17957.5|17956.1|424
1714720800000|2024-05-03 07:20:00|17957.5|17956.1|17950|17948.6|17957.5|17956.1|17949.5|17948.1|275
1714721100000|2024-05-03 07:25:00|17950.5|17949.1|17945.5|17944.1|17956.5|17955.1|17945|17943.6|316
1714721400000|2024-05-03 07:30:00|17945|17943.6|17927|17925.6|17948.5|17947.1|17925|17923.6|431
1714721700000|2024-05-03 07:35:00|17926.5|17925.1|17909.5|17908.1|17928.5|17927.1|17908.5|17907.1|596
1714722000000|2024-05-03 07:40:00|17909|17907.6|17924.4|17923|17929.4|17928|17905.5|17904.1|530
1714722300000|2024-05-03 07:45:00|17923.9|17922.5|17937.1|17935.7|17939.6|17938.2|17919.3|17917.9|353
1714722600000|2024-05-03 07:50:00|17937.6|17936.2|17934.4|17933|17938.6|17937.2|17927.1|17925.7|356
1714722900000|2024-05-03 07:55:00|17934.9|17933.5|17930.9|17929.5|17936.9|17935.5|17926.4|17925|411
1714723200000|2024-05-03 08:00:00|17929.9|17928.5|17947.9|17946.5|17949.4|17948|17928.9|17927.5|479
1714723500000|2024-05-03 08:05:00|17948.9|17947.5|17961.4|17960|17961.4|17960|17948.4|17947|339
1714723800000|2024-05-03 08:10:00|17961.9|17960.5|17949.9|17948.5|17962.9|17961.5|17949.4|17948|285
1714724100000|2024-05-03 08:15:00|17950.4|17949|17958.9|17957.5|17958.9|17957.5|17950.4|17949|149
1714724400000|2024-05-03 08:20:00|17958.4|17957|17953.4|17952|17958.4|17957|17944.9|17943.5|212
1714724700000|2024-05-03 08:25:00|17952.9|17951.5|17957.4|17956|17960.4|17959|17951.9|17950.5|233
1714725000000|2024-05-03 08:30:00|17956.9|17955.5|17959.4|17958|17961.9|17960.5|17952.9|17951.5|190
1714725300000|2024-05-03 08:35:00|17959.9|17958.5|17967.9|17966.5|17969.4|17968|17958.4|17957|133
1714725600000|2024-05-03 08:40:00|17968.4|17967|17962.9|17961.5|17975.4|17974|17960.4|17959|233
1714725900000|2024-05-03 08:45:00|17962.4|17961|17964.4|17963|17966.9|17965.5|17959.9|17958.5|164
1714726200000|2024-05-03 08:50:00|17964.9|17963.5|17969.9|17968.5|17971.9|17970.5|17963.9|17962.5|116
1714726500000|2024-05-03 08:55:00|17970.4|17969|17962.4|17961|17970.4|17969|17960.9|17959.5|119
1714726800000|2024-05-03 09:00:00|17962.9|17961.5|17965.9|17964.5|17965.9|17964.5|17955.4|17954|220
1714727100000|2024-05-03 09:05:00|17965.4|17964|17970.4|17969|17970.9|17969.5|17964.4|17963|386
1714727400000|2024-05-03 09:10:00|17970.9|17969.5|17971.4|17970|17975.9|17974.5|17970.4|17969|145
1714727700000|2024-05-03 09:15:00|17970.9|17969.5|17975.4|17974|17979.9|17978.5|17969.9|17968.5|207
1714728000000|2024-05-03 09:20:00|17975.9|17974.5|17970.4|17969|17975.9|17974.5|17965.4|17964|120
1714728300000|2024-05-03 09:25:00|17969.9|17968.5|17954.9|17953.5|17970.4|17969|17954.9|17953.5|200
1714728600000|2024-05-03 09:30:00|17955.4|17954|17964.9|17963.5|17965.9|17964.5|17954.9|17953.5|204
1714728900000|2024-05-03 09:35:00|17965.4|17964|17977.9|17976.5|17977.9|17976.5|17960.4|17959|172
1714729200000|2024-05-03 09:40:00|17976.9|17975.5|17979.9|17978.5|17980.9|17979.5|17974.9|17973.5|126
1714729500000|2024-05-03 09:45:00|17979.4|17978|17986.4|17985|17987.4|17986|17978.9|17977.5|195
1714729800000|2024-05-03 09:50:00|17986.9|17985.5|17991.4|17990|17991.9|17990.5|17985.9|17984.5|260
1714730100000|2024-05-03 09:55:00|17991.9|17990.5|17990.9|17989.5|17992.4|17991|17987.9|17986.5|140
1714730400000|2024-05-03 10:00:00|17991.4|17990|17991.9|17990.5|17992.9|17991.5|17986.4|17985|228
1714730700000|2024-05-03 10:05:00|17992.4|17991|17997.9|17996.5|17998.4|17997|17983.9|17982.5|278
1714731000000|2024-05-03 10:10:00|17997.4|17996|18004.9|18003.5|18007.4|18006|17995.9|17994.5|283
1714731300000|2024-05-03 10:15:00|18004.4|18003|17998.9|17997.5|18008.4|18007|17998.9|17997.5|198
1714731600000|2024-05-03 10:20:00|17998.4|17997|17991.4|17990|18000.4|17999|17989.9|17988.5|326
1714731900000|2024-05-03 10:25:00|17990.9|17989.5|17993.9|17992.5|17997.9|17996.5|17990.9|17989.5|87
1714732200000|2024-05-03 10:30:00|17994.4|17993|17986.9|17985.5|17997.9|17996.5|17986.9|17985.5|132
1714732500000|2024-05-03 10:35:00|17986.4|17985|17983.9|17982.5|17988.9|17987.5|17980.4|17979|154
1714732800000|2024-05-03 10:40:00|17984.4|17983|17987.9|17986.5|17989.9|17988.5|17983.4|17982|141
1714733100000|2024-05-03 10:45:00|17987.4|17986|17985.9|17984.5|17990.9|17989.5|17984.4|17983|100
1714733400000|2024-05-03 10:50:00|17985.4|17984|17984.4|17983|17987.4|17986|17981.9|17980.5|199
1714733700000|2024-05-03 10:55:00|17983.9|17982.5|17981.9|17980.5|17986.4|17985|17977.9|17976.5|97
1714734000000|2024-05-03 11:00:00|17981.4|17980|17975.9|17974.5|17987.4|17986|17970.4|17969|276
1714734300000|2024-05-03 11:05:00|17976.4|17975|17968.9|17967.5|17978.9|17977.5|17968.9|17967.5|114
1714734600000|2024-05-03 11:10:00|17968.4|17967|17967.4|17966|17971.9|17970.5|17962.4|17961|420
1714734900000|2024-05-03 11:15:00|17966.9|17965.5|17972.9|17971.5|17974.4|17973|17964.4|17963|235
1714735200000|2024-05-03 11:20:00|17972.4|17971|17966.9|17965.5|17972.4|17971|17963.9|17962.5|94
1714735500000|2024-05-03 11:25:00|17967.4|17966|17972.4|17971|17973.9|17972.5|17966.4|17965|305
1714735800000|2024-05-03 11:30:00|17971.9|17970.5|17962.4|17961|17972.9|17971.5|17961.9|17960.5|88
1714736100000|2024-05-03 11:35:00|17961.9|17960.5|17969.4|17968|17972.9|17971.5|17959.9|17958.5|118
1714736400000|2024-05-03 11:40:00|17970.1|17968.7|17977.1|17975.7|17981.6|17980.2|17969.6|17968.2|85
1714736700000|2024-05-03 11:45:00|17977.6|17976.2|17968.6|17967.2|17982.1|17980.7|17968.1|17966.7|92
1714737000000|2024-05-03 11:50:00|17969.6|17968.2|17966.1|17964.7|17975.1|17973.7|17966.1|17964.7|182
1714737300000|2024-05-03 11:55:00|17965.6|17964.2|17970.1|17968.7|17970.1|17968.7|17960.6|17959.2|283
1714737600000|2024-05-03 12:00:00|17970.6|17969.2|17984.1|17982.7|17987.1|17985.7|17969.6|17968.2|212
1714737900000|2024-05-03 12:05:00|17983.6|17982.2|17981.6|17980.2|17985.1|17983.7|17980.6|17979.2|95
1714738200000|2024-05-03 12:10:00|17981.1|17979.7|17991.1|17989.7|17991.6|17990.2|17981.1|17979.7|434
1714738500000|2024-05-03 12:15:00|17990.6|17989.2|17995.6|17994.2|17997.6|17996.2|17988.1|17986.7|146
1714738800000|2024-05-03 12:20:00|17996.1|17994.7|17985.1|17983.7|18001.1|17999.7|17984.6|17983.2|267
1714739100000|2024-05-03 12:25:00|17985.6|17984.2|17977.6|17976.2|17989.6|17988.2|17973.6|17972.2|237
1714739400000|2024-05-03 12:30:00|17976.6|17975.2|18070.1|18068.7|18110.1|18108.7|17976.1|17974.7|2313
1714739700000|2024-05-03 12:35:00|18070.6|18069.2|18093.1|18091.7|18107.1|18105.7|18070.6|18069.2|1680
1714740000000|2024-05-03 12:40:00|18093.6|18092.2|18069.1|18067.7|18098.6|18097.2|18066.1|18064.7|952
1714740300000|2024-05-03 12:45:00|18069.6|18068.2|18075.1|18073.7|18084.1|18082.7|18065.6|18064.2|595
1714740600000|2024-05-03 12:50:00|18074.1|18072.7|18060.6|18059.2|18082.1|18080.7|18042.6|18041.2|593
1714740900000|2024-05-03 12:55:00|18061.1|18059.7|18053.6|18052.2|18073.6|18072.2|18043.1|18041.7|336
1714741200000|2024-05-03 13:00:00|18055.1|18053.7|18046.1|18044.7|18068.1|18066.7|18043.1|18041.7|343
1714741500000|2024-05-03 13:05:00|18046.6|18045.2|18030.6|18029.2|18052.1|18050.7|18024.6|18023.2|543
1714741800000|2024-05-03 13:10:00|18031.1|18029.7|18031.1|18029.7|18037.6|18036.2|18023.1|18021.7|377
1714742100000|2024-05-03 13:15:00|18030.6|18029.2|18010.1|18008.7|18031.6|18030.2|18008.6|18007.2|353
1714742400000|2024-05-03 13:20:00|18009.6|18008.2|18011.1|18009.7|18014.1|18012.7|18003.1|18001.7|348
1714742700000|2024-05-03 13:25:00|18011.6|18010.2|18041.1|18039.7|18042.6|18041.2|18009.1|18007.7|517
1714743000000|2024-05-03 13:30:00|18041.6|18040.2|18009.1|18007.7|18044.6|18043.2|18007.1|18005.7|515
1714743300000|2024-05-03 13:35:00|18009.6|18008.2|18023.1|18021.7|18026.1|18024.7|18006.6|18005.2|444
1714743600000|2024-05-03 13:40:00|18023.6|18022.2|18028.6|18027.2|18035.1|18033.7|18020.6|18019.2|481
1714743900000|2024-05-03 13:45:00|18028.1|18026.7|18033.1|18031.7|18038.1|18036.7|18019.6|18018.2|393
1714744200000|2024-05-03 13:50:00|18033.6|18032.2|18047.1|18045.7|18052.1|18050.7|18024.1|18022.7|332
1714744500000|2024-05-03 13:55:00|18047.6|18046.2|18039.6|18038.2|18050.6|18049.2|18035.6|18034.2|263
1714744800000|2024-05-03 14:00:00|18051.1|18049.7|17998.6|17997.2|18071.6|18070.2|17990.6|17989.2|1226
1714745100000|2024-05-03 14:05:00|17998.1|17996.7|17980.1|17978.7|18011.1|18009.7|17967.6|17966.2|803
1714745400000|2024-05-03 14:10:00|17980.4|17979|17971.4|17970|17995.9|17994.5|17965.9|17964.5|566
1714745700000|2024-05-03 14:15:00|17971.9|17970.5|17971.4|17970|17993.4|17992|17966.4|17965|452
1714746000000|2024-05-03 14:20:00|17971.9|17970.5|17976.9|17975.5|17980.9|17979.5|17960.9|17959.5|377
1714746300000|2024-05-03 14:25:00|17975.9|17974.5|17992.4|17991|18000.4|17999|17955.9|17954.5|545
1714746600000|2024-05-03 14:30:00|17992.9|17991.5|17983.9|17982.5|18006.4|18005|17980.4|17979|424
1714746900000|2024-05-03 14:35:00|17983.4|17982|17979.4|17978|17990.9|17989.5|17974.4|17973|397
1714747200000|2024-05-03 14:40:00|17979.9|17978.5|17999.4|17998|18000.9|17999.5|17977.9|17976.5|402
1714747500000|2024-05-03 14:45:00|17998.9|17997.5|17990.9|17989.5|18005.9|18004.5|17985.4|17984|293
1714747800000|2024-05-03 14:50:00|17990.4|17989|17977.9|17976.5|17991.9|17990.5|17973.9|17972.5|351
1714748100000|2024-05-03 14:55:00|17977.4|17976|17977.4|17976|17986.9|17985.5|17975.4|17974|276
1714748400000|2024-05-03 15:00:00|17977.9|17976.5|17972.4|17971|17985.9|17984.5|17971.9|17970.5|378
1714748700000|2024-05-03 15:05:00|17972.9|17971.5|17970.4|17969|17986.4|17985|17969.4|17968|586
1714749000000|2024-05-03 15:10:00|17970.9|17969.5|17983.4|17982|17988.4|17987|17965.9|17964.5|301
1714749300000|2024-05-03 15:15:00|17982.9|17981.5|17985.9|17984.5|17994.9|17993.5|17981.9|17980.5|400
1714749600000|2024-05-03 15:20:00|17986.4|17985|17995.4|17994|17999.4|17998|17985.9|17984.5|213
1714749900000|2024-05-03 15:25:00|17995.9|17994.5|17993.9|17992.5|17997.9|17996.5|17991.9|17990.5|531
1714750200000|2024-05-03 15:30:00|17994.4|17993|18006.1|18003.3|18011.6|18008.8|17994.4|17992.3|936
1714750500000|2024-05-03 15:35:00|18006.6|18003.8|18009.6|18006.8|18013.1|18010.3|18004.6|18001.8|377
1714750800000|2024-05-03 15:40:00|18010.6|18007.8|18007.6|18004.8|18015.1|18012.3|18006.6|18003.8|177
1714751100000|2024-05-03 15:45:00|18008.1|18005.3|18004.6|18001.8|18012.6|18009.8|18000.6|17997.8|186
1714751400000|2024-05-03 15:50:00|18004.1|18001.3|18020.6|18017.8|18022.1|18019.3|18003.6|18000.8|390
1714751700000|2024-05-03 15:55:00|18020.1|18017.3|18018.1|18015.3|18024.6|18021.8|18017.6|18014.8|183
1714752000000|2024-05-03 16:00:00|18019.1|18016.3|18022.6|18019.8|18028.6|18025.8|18017.6|18014.8|182
1714752300000|2024-05-03 16:05:00|18023.1|18020.3|18031.1|18028.3|18031.1|18028.3|18022.1|18019.3|128
1714752600000|2024-05-03 16:10:00|18030.6|18027.8|18027.1|18024.3|18033.1|18030.3|18025.6|18022.8|114
1714752900000|2024-05-03 16:15:00|18027.6|18024.8|18030.6|18027.8|18034.1|18031.3|18026.6|18023.8|99
1714753200000|2024-05-03 16:20:00|18031.6|18028.8|18031.6|18028.8|18035.6|18032.8|18027.1|18024.3|104
1714753500000|2024-05-03 16:25:00|18031.1|18028.3|18029.6|18026.8|18035.6|18032.8|18028.6|18025.8|122
1714753800000|2024-05-03 16:30:00|18030.1|18027.3|18025.6|18022.8|18033.6|18030.8|18024.6|18021.8|120
1714754100000|2024-05-03 16:35:00|18025.1|18022.3|18034.1|18031.3|18034.6|18031.8|18024.6|18021.8|92
1714754400000|2024-05-03 16:40:00|18033.6|18030.8|18024.6|18021.8|18035.1|18032.3|18024.6|18021.8|86
1714754700000|2024-05-03 16:45:00|18024.1|18021.3|18023.6|18020.8|18028.6|18025.8|18019.6|18016.8|70
1714755000000|2024-05-03 16:50:00|18023.1|18020.3|18015.6|18012.8|18024.6|18021.8|18015.6|18012.8|83
1714755300000|2024-05-03 16:55:00|18015.1|18012.3|18014.1|18011.3|18017.1|18014.3|18010.6|18007.8|105
1714755600000|2024-05-03 17:00:00|18014.6|18011.8|18017.1|18014.3|18019.1|18016.3|18010.1|18007.3|58
1714755900000|2024-05-03 17:05:00|18016.6|18013.8|18021.1|18018.3|18023.6|18020.8|18015.6|18012.8|48
1714756200000|2024-05-03 17:10:00|18020.6|18017.8|18022.6|18019.8|18023.1|18020.3|18017.1|18014.3|103
1714756500000|2024-05-03 17:15:00|18023.1|18020.3|18024.6|18021.8|18031.1|18028.3|18021.6|18018.8|106
1714756800000|2024-05-03 17:20:00|18025.1|18022.3|18015.6|18012.8|18025.1|18022.3|18015.6|18012.8|79
1714757100000|2024-05-03 17:25:00|18015.1|18012.3|18014.6|18011.8|18018.6|18015.8|18013.1|18010.3|87
1714757400000|2024-05-03 17:30:00|18015.1|18012.3|18014.1|18011.3|18018.1|18015.3|18005.1|18002.3|51
1714757700000|2024-05-03 17:35:00|18013.6|18010.8|18019.6|18016.8|18019.6|18016.8|18012.1|18009.3|38
1714758000000|2024-05-03 17:40:00|18020.1|18017.3|18017.1|18014.3|18025.6|18022.8|18016.1|18013.3|68
1714758300000|2024-05-03 17:45:00|18017.6|18014.8|18019.6|18016.8|18021.1|18018.3|18015.6|18012.8|31
1714758600000|2024-05-03 17:50:00|18020.1|18017.3|18022.6|18019.8|18026.1|18023.3|18019.6|18016.8|52
1714758900000|2024-05-03 17:55:00|18023.1|18020.3|18023.1|18020.3|18027.6|18024.8|18020.1|18017.3|56
1714759200000|2024-05-03 18:00:00|18022.6|18019.8|18025.6|18022.8|18028.6|18025.8|18022.6|18019.8|35
1714759500000|2024-05-03 18:05:00|18026.1|18023.3|18032.1|18029.3|18033.1|18030.3|18024.6|18021.8|89
1714759800000|2024-05-03 18:10:00|18032.6|18029.8|18026.6|18023.8|18033.1|18030.3|18026.6|18023.8|45
1714760100000|2024-05-03 18:15:00|18027.1|18024.3|18033.6|18030.8|18034.6|18031.8|18026.6|18023.8|79
1714760400000|2024-05-03 18:20:00|18033.1|18030.3|18031.6|18028.8|18036.1|18033.3|18030.6|18027.8|45
1714760700000|2024-05-03 18:25:00|18031.1|18028.3|18029.6|18026.8|18034.6|18031.8|18028.6|18025.8|81
1714761000000|2024-05-03 18:30:00|18030.1|18027.3|18032.6|18029.8|18034.6|18031.8|18030.1|18027.3|39
1714761300000|2024-05-03 18:35:00|18033.1|18030.3|18026.6|18023.8|18035.6|18032.8|18026.1|18023.3|59
1714761600000|2024-05-03 18:40:00|18027.1|18024.3|18026.6|18023.8|18032.1|18029.3|18023.6|18020.8|78
1714761900000|2024-05-03 18:45:00|18027.1|18024.3|18022.1|18019.3|18029.1|18026.3|18020.1|18017.3|93
1714762200000|2024-05-03 18:50:00|18022.6|18019.8|18020.6|18017.8|18024.6|18021.8|18020.1|18017.3|37
1714762500000|2024-05-03 18:55:00|18020.1|18017.3|18017.1|18014.3|18021.6|18018.8|18014.1|18011.3|106
1714762800000|2024-05-03 19:00:00|18017.6|18014.8|18018.6|18015.8|18019.1|18016.3|18010.1|18007.3|83
1714763100000|2024-05-03 19:05:00|18019.1|18016.3|18018.1|18015.3|18021.6|18018.8|18016.6|18013.8|21
1714763400000|2024-05-03 19:10:00|18018.6|18015.8|18018.6|18015.8|18020.6|18017.8|18015.1|18012.3|46
1714763700000|2024-05-03 19:15:00|18018.1|18015.3|18019.1|18016.3|18024.6|18021.8|18017.1|18014.3|80
1714764000000|2024-05-03 19:20:00|18018.6|18015.8|18017.6|18014.8|18020.6|18017.8|18016.1|18013.3|58
1714764300000|2024-05-03 19:25:00|18017.1|18014.3|18021.6|18018.8|18022.6|18019.8|18016.6|18013.8|44
1714764600000|2024-05-03 19:30:00|18021.1|18018.3|18014.6|18011.8|18021.6|18018.8|18013.6|18010.8|47
1714764900000|2024-05-03 19:35:00|18015.1|18012.3|18020.1|18017.3|18021.6|18018.8|18013.6|18010.8|80
1714765200000|2024-05-03 19:40:00|18019.6|18016.8|18020.1|18017.3|18022.6|18019.8|18016.6|18013.8|57
1714765500000|2024-05-03 19:45:00|18019.6|18016.8|18016.6|18013.8|18021.1|18018.3|18015.6|18012.8|71
1714765800000|2024-05-03 19:50:00|18017.6|18014.8|18027.1|18024.3|18028.1|18025.3|18017.6|18014.8|180
1714766100000|2024-05-03 19:55:00|18027.6|18024.8|18026.1|18023.3|18028.1|18025.3|18023.1|18020.3|157
1714766400000|2024-05-03 20:00:00|18028.7|18021.7|18044.2|18037.2|18045.1|18038.1|18028.7|18021.7|23
1714766700000|2024-05-03 20:05:00|18042.4|18035.4|18050.1|18043.1|18050.1|18043.1|18042.4|18035.4|0
1714767000000|2024-05-03 20:10:00|18050|18043|18053.2|18046.2|18055.1|18048.1|18048|18041|0
1714767300000|2024-05-03 20:15:00|18054.1|18047.1|18053.8|18046.8|18055.9|18048.9|18050.3|18043.3|0
1714767600000|2024-05-03 20:20:00|18054.7|18047.7|18052.5|18045.5|18054.7|18047.7|18051.7|18044.7|0
1714767900000|2024-05-03 20:25:00|18051.7|18044.7|18048.3|18041.3|18051.8|18044.8|18047.3|18040.3|0
1714768200000|2024-05-03 20:30:00|18048|18041|18049.8|18042.8|18051.6|18044.6|18047.2|18040.2|0
1714768500000|2024-05-03 20:35:00|18048.9|18041.9|18052.2|18045.2|18052.2|18045.2|18048.9|18041.9|0
1714768800000|2024-05-03 20:40:00|18051.3|18044.3|18050.3|18043.3|18052.2|18045.2|18049.5|18042.5|0
1714769100000|2024-05-03 20:45:00|18049.5|18042.5|18045.9|18038.9|18049.5|18042.5|18045|18038|0
1714769400000|2024-05-03 20:50:00|18046.7|18039.7|18049|18042|18049|18042|18045|18038|0
1714769700000|2024-05-03 20:55:00|18048.1|18041.1|18051.6|18044.6|18052.5|18045.5|18048.1|18041.1|0
1714946400000|2024-05-05 22:00:00|18059.5|18052.5|18067.4|18060.4|18067.9|18060.9|18058.6|18051.6|0
1714946700000|2024-05-05 22:05:00|18067|18060|18065.5|18058.5|18067.3|18060.3|18060.9|18053.9|0
1714947000000|2024-05-05 22:10:00|18066.4|18059.4|18064.3|18057.3|18068.4|18061.4|18062.9|18055.9|0
1714947300000|2024-05-05 22:15:00|18063.5|18056.5|18066.5|18059.5|18067.8|18060.8|18061.6|18054.6|0
1714947600000|2024-05-05 22:20:00|18066.9|18059.9|18067.6|18060.6|18068.6|18061.6|18066|18059|0
1714947900000|2024-05-05 22:25:00|18068|18061|18068.8|18061.8|18069.7|18062.7|18067.6|18060.6|0
1714948200000|2024-05-05 22:30:00|18069.7|18062.7|18065.3|18058.3|18069.7|18062.7|18065.3|18058.3|0
1714948500000|2024-05-05 22:35:00|18064.4|18057.4|18067|18060|18068.8|18061.8|18064.4|18057.4|0
1714948800000|2024-05-05 22:40:00|18067.9|18060.9|18067.2|18060.2|18068.7|18061.7|18066.7|18059.7|0
1714949100000|2024-05-05 22:45:00|18067.6|18060.6|18066.3|18059.3|18068.1|18061.1|18066.3|18059.3|0
1714949400000|2024-05-05 22:50:00|18065.4|18058.4|18065.4|18058.4|18066.3|18059.3|18064.5|18057.5|0
1714949700000|2024-05-05 22:55:00|18065.8|18058.8|18065.4|18058.4|18066.3|18059.3|18065.4|18058.4|0
1714950000000|2024-05-05 23:00:00|18065.3|18058.3|18064.4|18057.4|18066.2|18059.2|18063.6|18056.6|0
1714950300000|2024-05-05 23:05:00|18063.6|18056.6|18067.1|18060.1|18068|18061|18063.6|18056.6|0
1714950600000|2024-05-05 23:10:00|18068|18061|18064.4|18057.4|18069.7|18062.7|18064.4|18057.4|0
1714950900000|2024-05-05 23:15:00|18062.7|18055.7|18062.2|18055.2|18063.1|18056.1|18059.6|18052.6|0
1714951200000|2024-05-05 23:20:00|18063.1|18056.1|18061.4|18054.4|18064|18057|18061.4|18054.4|0
1714951500000|2024-05-05 23:25:00|18061.8|18054.8|18063.1|18056.1|18063.1|18056.1|18061.4|18054.4|0
1714951800000|2024-05-05 23:30:00|18062.7|18055.7|18063.1|18056.1|18064|18057|18062.2|18055.2|0
1714952100000|2024-05-05 23:35:00|18062.7|18055.7|18059.6|18052.6|18063.1|18056.1|18058.7|18051.7|0
1714952400000|2024-05-05 23:40:00|18059.1|18052.1|18054.7|18047.7|18060.5|18053.5|18054.3|18047.3|0
1714952700000|2024-05-05 23:45:00|18055|18048|18052.3|18045.3|18055.9|18048.9|18049.7|18042.7|0
1714953000000|2024-05-05 23:50:00|18053.2|18046.2|18051.9|18044.9|18055.9|18048.9|18051.5|18044.5|0
1714953300000|2024-05-05 23:55:00|18052.3|18045.3|18050.5|18043.5|18052.4|18045.4|18047.9|18040.9|0
1714953600000|2024-05-06 00:00:00|18050.8|18043.8|18055.2|18048.2|18056.1|18049.1|18049.9|18042.9|0
1714953900000|2024-05-06 00:05:00|18054.7|18047.7|18052.5|18045.5|18056.1|18049.1|18052.5|18045.5|0
1714954200000|2024-05-06 00:10:00|18053|18046|18049.9|18042.9|18054.3|18047.3|18048.1|18041.1|0
1714954500000|2024-05-06 00:15:00|18048.8|18041.8|18027.7|18022.7|18048.8|18041.8|18027.7|18022.7|24
1714954800000|2024-05-06 00:20:00|18027.2|18022.2|18025.7|18020.7|18030.7|18025.7|18024.7|18019.7|27
1714955100000|2024-05-06 00:25:00|18026.2|18021.2|18033.2|18028.2|18033.2|18028.2|18025.2|18020.2|4
1714955400000|2024-05-06 00:30:00|18033.7|18028.7|18025.7|18020.7|18037.2|18032.2|18025.7|18020.7|4
1714955700000|2024-05-06 00:35:00|18026.2|18021.2|18029.2|18024.2|18030.7|18025.7|18022.2|18017.2|21
1714956000000|2024-05-06 00:40:00|18028.7|18023.7|18034.7|18029.7|18034.7|18029.7|18027.7|18022.7|13
1714956300000|2024-05-06 00:45:00|18035.2|18030.2|18037.2|18032.2|18040.2|18035.2|18033.7|18028.7|4
1714956600000|2024-05-06 00:50:00|18037.7|18032.7|18042.2|18037.2|18044.2|18039.2|18037.7|18032.7|1
1714956900000|2024-05-06 00:55:00|18042.7|18037.7|18043.2|18038.2|18045.2|18040.2|18041.2|18036.2|2
1714957200000|2024-05-06 01:00:00|18043.7|18038.7|18043.7|18038.7|18045.7|18040.7|18042.2|18037.2|1
1714957500000|2024-05-06 01:05:00|18044.2|18039.2|18045.7|18040.7|18049.2|18044.2|18044.2|18039.2|8
1714957800000|2024-05-06 01:10:00|18045.2|18040.2|18047.7|18042.7|18048.2|18043.2|18044.7|18039.7|3
1714958100000|2024-05-06 01:15:00|18047.2|18042.2|18048.2|18043.2|18048.7|18043.7|18046.7|18041.7|3
1714958400000|2024-05-06 01:20:00|18046.7|18041.7|18050.7|18045.7|18050.7|18045.7|18045.7|18040.7|6
1714958700000|2024-05-06 01:25:00|18050.2|18045.2|18047.7|18042.7|18050.2|18045.2|18046.7|18041.7|11
1714959000000|2024-05-06 01:30:00|18048.2|18043.2|18049.2|18044.2|18049.2|18044.2|18045.7|18040.7|4
1714959300000|2024-05-06 01:35:00|18049.7|18044.7|18048.7|18043.7|18052.7|18047.7|18048.2|18043.2|13
1714959600000|2024-05-06 01:40:00|18049.2|18044.2|18049.2|18044.2|18049.2|18044.2|18048.7|18043.7|3
1714959900000|2024-05-06 01:45:00|18048.7|18043.7|18046.2|18041.2|18048.7|18043.7|18044.7|18039.7|6
1714960200000|2024-05-06 01:50:00|18045.7|18040.7|18049.2|18044.2|18049.2|18044.2|18044.2|18039.2|6
1714960500000|2024-05-06 01:55:00|18049.7|18044.7|18052.2|18047.2|18052.7|18047.7|18049.2|18044.2|4
1714960800000|2024-05-06 02:00:00|18052.7|18047.7|18056.2|18051.2|18056.7|18051.7|18051.7|18046.7|13
1714961100000|2024-05-06 02:05:00|18055.7|18050.7|18055.7|18050.7|18056.2|18051.2|18051.2|18046.2|10
1714961400000|2024-05-06 02:10:00|18055.2|18050.2|18054.2|18049.2|18055.7|18050.7|18052.2|18047.2|4
1714961700000|2024-05-06 02:15:00|18054.7|18049.7|18052.2|18047.2|18054.7|18049.7|18050.2|18045.2|12
1714962000000|2024-05-06 02:20:00|18052.7|18047.7|18055.2|18050.2|18055.2|18050.2|18050.7|18045.7|5
1714962300000|2024-05-06 02:25:00|18055.7|18050.7|18056.2|18051.2|18056.7|18051.7|18054.7|18049.7|8
1714962600000|2024-05-06 02:30:00|18055.7|18050.7|18055.2|18050.2|18056.2|18051.2|18049.2|18044.2|10
1714962900000|2024-05-06 02:35:00|18053.2|18048.2|18053.2|18048.2|18053.7|18048.7|18051.2|18046.2|6
1714963200000|2024-05-06 02:40:00|18053.7|18048.7|18053.2|18048.2|18055.7|18050.7|18049.2|18044.2|11
1714963500000|2024-05-06 02:45:00|18053.7|18048.7|18053.7|18048.7|18054.7|18049.7|18052.7|18047.7|2
1714963800000|2024-05-06 02:50:00|18054.2|18049.2|18048.7|18043.7|18054.2|18049.2|18048.7|18043.7|7
1714964100000|2024-05-06 02:55:00|18049.2|18044.2|18049.7|18044.7|18050.2|18045.2|18048.7|18043.7|0
1714964400000|2024-05-06 03:00:00|18050.2|18045.2|18051.7|18046.7|18053.2|18048.2|18050.2|18045.2|5
1714964700000|2024-05-06 03:05:00|18052.2|18047.2|18049.2|18044.2|18052.2|18047.2|18049.2|18044.2|3
1714965000000|2024-05-06 03:10:00|18049.7|18044.7|18046.7|18041.7|18049.7|18044.7|18045.7|18040.7|4
1714965300000|2024-05-06 03:15:00|18047.2|18042.2|18047.2|18042.2|18048.7|18043.7|18047.2|18042.2|1
1714965600000|2024-05-06 03:20:00|18047.7|18042.7|18049.7|18044.7|18050.7|18045.7|18047.7|18042.7|9
1714965900000|2024-05-06 03:25:00|18050.2|18045.2|18049.7|18044.7|18052.2|18047.2|18049.2|18044.2|4
1714966200000|2024-05-06 03:30:00|18049.2|18044.2|18057.2|18052.2|18057.2|18052.2|18049.2|18044.2|9
1714966500000|2024-05-06 03:35:00|18057.7|18052.7|18062.2|18057.2|18062.2|18057.2|18057.7|18052.7|49
1714966800000|2024-05-06 03:40:00|18062.7|18057.7|18063.2|18058.2|18064.2|18059.2|18059.7|18054.7|15
1714967100000|2024-05-06 03:45:00|18063.7|18058.7|18062.2|18057.2|18064.2|18059.2|18061.7|18056.7|14
1714967400000|2024-05-06 03:50:00|18061.7|18056.7|18056.7|18051.7|18061.7|18056.7|18055.2|18050.2|16
1714967700000|2024-05-06 03:55:00|18057.2|18052.2|18058.7|18053.7|18059.2|18054.2|18056.7|18051.7|1
1714968000000|2024-05-06 04:00:00|18059.2|18054.2|18058.2|18053.2|18059.7|18054.7|18056.2|18051.2|5
1714968300000|2024-05-06 04:05:00|18058.7|18053.7|18058.7|18053.7|18059.2|18054.2|18058.2|18053.2|1
1714968600000|2024-05-06 04:10:00|18057.7|18052.7|18059.7|18054.7|18060.2|18055.2|18057.2|18052.2|2
1714968900000|2024-05-06 04:15:00|18060.2|18055.2|18059.2|18054.2|18060.2|18055.2|18058.7|18053.7|1
1714969200000|2024-05-06 04:20:00|18058.7|18053.7|18059.2|18054.2|18060.7|18055.7|18058.7|18053.7|5
1714969500000|2024-05-06 04:25:00|18058.7|18053.7|18059.2|18054.2|18059.2|18054.2|18058.7|18053.7|1
1714969800000|2024-05-06 04:30:00|18058.7|18053.7|18057.2|18052.2|18058.7|18053.7|18055.2|18050.2|11
1714970100000|2024-05-06 04:35:00|18057.7|18052.7|18058.2|18053.2|18058.2|18053.2|18054.7|18049.7|10
1714970400000|2024-05-06 04:40:00|18057.7|18052.7|18059.2|18054.2|18059.2|18054.2|18057.2|18052.2|4
1714970700000|2024-05-06 04:45:00|18060.2|18055.2|18056.2|18051.2|18060.2|18055.2|18056.2|18051.2|4
1714971000000|2024-05-06 04:50:00|18056.7|18051.7|18057.7|18052.7|18058.2|18053.2|18056.7|18051.7|0
1714971300000|2024-05-06 04:55:00|18058.2|18053.2|18054.7|18049.7|18058.7|18053.7|18053.2|18048.2|2
1714971600000|2024-05-06 05:00:00|18037.2|18030.2|18037.7|18030.7|18040.3|18033.3|18036.8|18029.8|12
1714971900000|2024-05-06 05:05:00|18038.1|18031.1|18039.4|18032.4|18039.4|18032.4|18037.7|18030.7|1
1714972200000|2024-05-06 05:10:00|18040.3|18033.3|18040.3|18033.3|18041.2|18034.2|18038.6|18031.6|11
1714972500000|2024-05-06 05:15:00|18039.9|18032.9|18037.7|18030.7|18040.3|18033.3|18036.8|18029.8|7
1714972800000|2024-05-06 05:20:00|18037.2|18030.2|18035.9|18028.9|18037.7|18030.7|18035.9|18028.9|10
1714973100000|2024-05-06 05:25:00|18032.8|18025.8|18031.5|18024.5|18033.7|18026.7|18031.5|18024.5|7
1714973400000|2024-05-06 05:30:00|18031|18024|18034.1|18027.1|18036.8|18029.8|18030.2|18023.2|37
1714973700000|2024-05-06 05:35:00|18033.7|18026.7|18038.6|18031.6|18038.6|18031.6|18033.7|18026.7|8
1714974000000|2024-05-06 05:40:00|18038.1|18031.1|18038.6|18031.6|18038.6|18031.6|18036.8|18029.8|18
1714974300000|2024-05-06 05:45:00|18037.2|18032.2|18038.2|18033.2|18038.7|18033.7|18035.7|18030.7|17
1714974600000|2024-05-06 05:50:00|18038.7|18033.7|18036.7|18031.7|18041.2|18036.2|18036.2|18031.2|10
1714974900000|2024-05-06 05:55:00|18036.2|18031.2|18038.2|18033.2|18042.7|18037.7|18036.2|18031.2|24
1714975200000|2024-05-06 06:00:00|18037.1|18034.3|18052.1|18049.3|18053.6|18050.8|18032.1|18029.3|204
1714975500000|2024-05-06 06:05:00|18051.6|18048.8|18032.1|18029.3|18052.1|18049.3|18031.6|18028.8|161
1714975800000|2024-05-06 06:10:00|18032.6|18029.8|18034.6|18031.8|18038.6|18035.8|18032.1|18029.3|100
1714976100000|2024-05-06 06:15:00|18037.1|18034.3|18041.6|18038.8|18046.1|18043.3|18034.6|18031.8|98
1714976400000|2024-05-06 06:20:00|18043.1|18040.3|18039.1|18036.3|18043.6|18040.8|18036.6|18033.8|69
1714976700000|2024-05-06 06:25:00|18039.6|18036.8|18046.1|18043.3|18047.6|18044.8|18039.6|18036.8|62
1714977000000|2024-05-06 06:30:00|18046.6|18043.8|18049.1|18046.3|18052.6|18049.8|18043.6|18040.8|105
1714977300000|2024-05-06 06:35:00|18048.6|18045.8|18047.1|18044.3|18049.1|18046.3|18045.1|18042.3|55
1714977600000|2024-05-06 06:40:00|18047.6|18044.8|18042.1|18039.3|18048.6|18045.8|18038.6|18035.8|71
1714977900000|2024-05-06 06:45:00|18053.1|18046.1|18052.7|18045.7|18055.3|18048.3|18052.7|18045.7|38
1714978200000|2024-05-06 06:50:00|18051.8|18044.8|18051.3|18044.3|18053.1|18046.1|18050.9|18043.9|60
1714978500000|2024-05-06 06:55:00|18050.9|18043.9|18051.8|18044.8|18054.4|18047.4|18050.9|18043.9|170
1714978800000|2024-05-06 07:00:00|18034.9|18033.5|18021.4|18020|18052.9|18051.5|18020.9|18019.5|1123
1714979100000|2024-05-06 07:05:00|18023.4|18022|18036.4|18035|18042.4|18041|18023.4|18022|321
1714979400000|2024-05-06 07:10:00|18036.9|18035.5|18039.4|18038|18044.4|18043|18034.9|18033.5|202
1714979700000|2024-05-06 07:15:00|18039.9|18038.5|18042.7|18041.3|18048.9|18047.5|18034.9|18033.5|283
1714980000000|2024-05-06 07:20:00|18042.2|18040.8|18038.2|18036.8|18044.4|18043|18037.7|18036.3|229
1714980300000|2024-05-06 07:25:00|18037.7|18036.3|18032.2|18030.8|18039.7|18038.3|18030.7|18029.3|229
1714980600000|2024-05-06 07:30:00|18032.7|18031.3|18035.2|18033.8|18037.7|18036.3|18029.7|18028.3|182
1714980900000|2024-05-06 07:35:00|18034.7|18033.3|18039.7|18038.3|18044.7|18043.3|18033.7|18032.3|138
1714981200000|2024-05-06 07:40:00|18040.1|18038.7|18037.6|18036.2|18041.6|18040.2|18025.1|18023.7|238
1714981500000|2024-05-06 07:45:00|18037.1|18035.7|18037.1|18035.7|18039.1|18037.7|18027.1|18025.7|146
1714981800000|2024-05-06 07:50:00|18033.6|18032.2|18023.6|18022.2|18037.1|18035.7|18021.6|18020.2|195
1714982100000|2024-05-06 07:55:00|18023.1|18021.7|18024.6|18023.2|18029.6|18028.2|18021.1|18019.7|104
1714982400000|2024-05-06 08:00:00|18024.1|18022.7|18032.6|18031.2|18032.6|18031.2|18018.6|18017.2|241
1714982700000|2024-05-06 08:05:00|18033.1|18031.7|18033.6|18032.2|18036.6|18035.2|18029.1|18027.7|186
1714983000000|2024-05-06 08:10:00|18034.1|18032.7|18041.1|18039.7|18043.1|18041.7|18031.1|18029.7|105
1714983300000|2024-05-06 08:15:00|18040.1|18038.7|18038.6|18037.2|18045.6|18044.2|18036.6|18035.2|154
1714983600000|2024-05-06 08:20:00|18038.1|18036.7|18051.6|18050.2|18051.6|18050.2|18037.1|18035.7|131
1714983900000|2024-05-06 08:25:00|18051.1|18049.7|18054.1|18052.7|18055.1|18053.7|18048.1|18046.7|175
1714984200000|2024-05-06 08:30:00|18054.6|18053.2|18065.1|18063.7|18066.1|18064.7|18053.1|18051.7|311
1714984500000|2024-05-06 08:35:00|18065.6|18064.2|18073.1|18071.7|18075.1|18073.7|18064.6|18063.2|320
1714984800000|2024-05-06 08:40:00|18073.6|18072.2|18074.1|18072.7|18080.1|18078.7|18070.1|18068.7|246
1714985100000|2024-05-06 08:45:00|18074.6|18073.2|18071.1|18069.7|18076.6|18075.2|18069.6|18068.2|186
1714985400000|2024-05-06 08:50:00|18071.6|18070.2|18075.6|18074.2|18079.1|18077.7|18071.1|18069.7|165
1714985700000|2024-05-06 08:55:00|18076.1|18074.7|18080.6|18079.2|18084.1|18082.7|18073.1|18071.7|236
1714986000000|2024-05-06 09:00:00|18081.1|18079.7|18076.6|18075.2|18082.1|18080.7|18074.6|18073.2|176
1714986300000|2024-05-06 09:05:00|18076.1|18074.7|18083.6|18082.2|18084.1|18082.7|18075.1|18073.7|197
1714986600000|2024-05-06 09:10:00|18083.1|18081.7|18091.6|18090.2|18094.1|18092.7|18081.6|18080.2|251
1714986900000|2024-05-06 09:15:00|18092.1|18090.7|18095.1|18093.7|18098.1|18096.7|18090.6|18089.2|209
1714987200000|2024-05-06 09:20:00|18094.6|18093.2|18097.6|18096.2|18100.6|18099.2|18092.1|18090.7|273
1714987500000|2024-05-06 09:25:00|18097.1|18095.7|18097.1|18095.7|18102.6|18101.2|18095.1|18093.7|297
1714987800000|2024-05-06 09:30:00|18097.6|18096.2|18102.1|18100.7|18105.1|18103.7|18094.1|18092.7|226
1714988100000|2024-05-06 09:35:00|18102.6|18101.2|18107.1|18105.7|18113.1|18111.7|18100.1|18098.7|300
1714988400000|2024-05-06 09:40:00|18107.6|18106.2|18118.6|18117.2|18120.6|18119.2|18105.1|18103.7|413
1714988700000|2024-05-06 09:45:00|18119.1|18117.7|18122.1|18120.7|18124.1|18122.7|18118.6|18117.2|286
1714989000000|2024-05-06 09:50:00|18122.6|18121.2|18126.1|18124.7|18128.1|18126.7|18122.6|18121.2|277
1714989300000|2024-05-06 09:55:00|18125.6|18124.2|18129.6|18128.2|18131.6|18130.2|18125.1|18123.7|217
1714989600000|2024-05-06 10:00:00|18129.1|18127.7|18151.1|18149.7|18151.1|18149.7|18129.1|18127.7|477
1714989900000|2024-05-06 10:05:00|18150.6|18149.2|18160.6|18159.2|18165.1|18163.7|18148.1|18146.7|496
1714990200000|2024-05-06 10:10:00|18160.1|18158.7|18156.1|18154.7|18164.1|18162.7|18153.1|18151.7|515
1714990500000|2024-05-06 10:15:00|18156.6|18155.2|18170.6|18169.2|18172.1|18170.7|18156.6|18155.2|356
1714990800000|2024-05-06 10:20:00|18171.1|18169.7|18172.7|18171.3|18174.6|18173.2|18168.6|18167.2|282
1714991100000|2024-05-06 10:25:00|18172.2|18170.8|18161.2|18159.8|18172.2|18170.8|18159.2|18157.8|371
1714991400000|2024-05-06 10:30:00|18161.7|18160.3|18157.7|18156.3|18168.2|18166.8|18156.2|18154.8|371
1714991700000|2024-05-06 10:35:00|18157.2|18155.8|18159.2|18157.8|18162.2|18160.8|18157.2|18155.8|320
1714992000000|2024-05-06 10:40:00|18158.7|18157.3|18164.2|18162.8|18164.7|18163.3|18153.2|18151.8|270
1714992300000|2024-05-06 10:45:00|18164.7|18163.3|18165.2|18163.8|18165.7|18164.3|18160.7|18159.3|226
1714992600000|2024-05-06 10:50:00|18164.7|18163.3|18167.7|18166.3|18171.2|18169.8|18159.2|18157.8|216
1714992900000|2024-05-06 10:55:00|18167.2|18165.8|18169.2|18167.8|18170.7|18169.3|18165.2|18163.8|197
1714993200000|2024-05-06 11:00:00|18168.7|18167.3|18171.2|18169.8|18171.7|18170.3|18166.2|18164.8|145
1714993500000|2024-05-06 11:05:00|18170.7|18169.3|18163.7|18162.3|18170.7|18169.3|18159.2|18157.8|211
1714993800000|2024-05-06 11:10:00|18164.2|18162.8|18165.2|18163.8|18166.2|18164.8|18161.2|18159.8|183
1714994100000|2024-05-06 11:15:00|18164.7|18163.3|18165.2|18163.8|18166.2|18164.8|18162.2|18160.8|246
1714994400000|2024-05-06 11:20:00|18164.7|18163.3|18167.7|18166.3|18169.7|18168.3|18164.2|18162.8|127
1714994700000|2024-05-06 11:25:00|18167.2|18165.8|18174.2|18172.8|18176.2|18174.8|18167.2|18165.8|205
1714995000000|2024-05-06 11:30:00|18174.7|18173.3|18172.2|18170.8|18178.2|18176.8|18169.2|18167.8|268
1714995300000|2024-05-06 11:35:00|18173.2|18171.8|18174.2|18172.8|18174.7|18173.3|18171.7|18170.3|170
1714995600000|2024-05-06 11:40:00|18173.8|18172.4|18176.8|18175.4|18179.8|18178.4|18173.8|18172.4|206
1714995900000|2024-05-06 11:45:00|18176.3|18174.9|18165.8|18164.4|18177.8|18176.4|18165.3|18163.9|109
1714996200000|2024-05-06 11:50:00|18166.3|18164.9|18179.8|18178.4|18183.8|18182.4|18162.8|18161.4|258
1714996500000|2024-05-06 11:55:00|18180.3|18178.9|18180.3|18178.9|18181.3|18179.9|18175.8|18174.4|101
1714996800000|2024-05-06 12:00:00|18179.8|18178.4|18191.3|18189.9|18191.8|18190.4|18179.8|18178.4|315
1714997100000|2024-05-06 12:05:00|18191.8|18190.4|18195.3|18193.9|18199.8|18198.4|18190.8|18189.4|380
1714997400000|2024-05-06 12:10:00|18195.8|18194.4|18190.3|18188.9|18197.8|18196.4|18188.8|18187.4|455
1714997700000|2024-05-06 12:15:00|18190.8|18189.4|18193.8|18192.4|18199.3|18197.9|18189.3|18187.9|228
1714998000000|2024-05-06 12:20:00|18194.3|18192.9|18186.8|18185.4|18196.8|18195.4|18179.8|18178.4|363
1714998300000|2024-05-06 12:25:00|18187.8|18186.4|18192.8|18191.4|18193.8|18192.4|18182.3|18180.9|202
1714998600000|2024-05-06 12:30:00|18193.3|18191.9|18188.8|18187.4|18197.8|18196.4|18188.3|18186.9|189
1714998900000|2024-05-06 12:35:00|18189.3|18187.9|18178.8|18177.4|18189.8|18188.4|18178.8|18177.4|254
1714999200000|2024-05-06 12:40:00|18178.3|18176.9|18161.8|18160.4|18178.8|18177.4|18161.8|18160.4|371
1714999500000|2024-05-06 12:45:00|18162.3|18160.9|18166.8|18165.4|18170.8|18169.4|18160.8|18159.4|166
1714999800000|2024-05-06 12:50:00|18165.8|18164.4|18165.8|18164.4|18168.3|18166.9|18162.8|18161.4|198
1715000100000|2024-05-06 12:55:00|18166.3|18164.9|18166.8|18165.4|18170.8|18169.4|18164.8|18163.4|178
1715000400000|2024-05-06 13:00:00|18167.3|18165.9|18160.8|18159.4|18168.3|18166.9|18160.3|18158.9|181
1715000700000|2024-05-06 13:05:00|18158.8|18157.4|18144.8|18143.4|18159.8|18158.4|18143.8|18142.4|388
1715001000000|2024-05-06 13:10:00|18145.8|18144.4|18133.8|18132.4|18148.8|18147.4|18132.8|18131.4|308
1715001300000|2024-05-06 13:15:00|18134.3|18132.9|18139.3|18137.9|18142.8|18141.4|18133.8|18132.4|272
1715001600000|2024-05-06 13:20:00|18139.8|18138.4|18126.8|18125.4|18139.8|18138.4|18126.8|18125.4|365
1715001900000|2024-05-06 13:25:00|18127.8|18126.4|18138.8|18137.4|18140.8|18139.4|18122.8|18121.4|530
1715002200000|2024-05-06 13:30:00|18139.8|18138.4|18117.8|18116.4|18140.8|18139.4|18114.3|18112.9|747
1715002500000|2024-05-06 13:35:00|18118.3|18116.9|18116.3|18114.9|18121.3|18119.9|18114.3|18112.9|386
1715002800000|2024-05-06 13:40:00|18115.8|18114.4|18122.8|18121.4|18123.3|18121.9|18108.8|18107.4|395
1715003100000|2024-05-06 13:45:00|18123.3|18121.9|18124.8|18123.4|18129.8|18128.4|18119.8|18118.4|392
1715003400000|2024-05-06 13:50:00|18126.8|18125.4|18129.8|18128.4|18129.8|18128.4|18122.3|18120.9|256
1715003700000|2024-05-06 13:55:00|18130.3|18128.9|18136.3|18134.9|18137.8|18136.4|18123.8|18122.4|307
1715004000000|2024-05-06 14:00:00|18136.8|18135.4|18154.8|18153.4|18154.8|18153.4|18131.8|18130.4|510
1715004300000|2024-05-06 14:05:00|18156.8|18155.4|18154.3|18152.9|18159.8|18158.4|18153.3|18151.9|281
1715004600000|2024-05-06 14:10:00|18154.8|18153.4|18152.1|18150.7|18154.8|18153.4|18141.3|18139.9|309
1715004900000|2024-05-06 14:15:00|18151.6|18150.2|18161.6|18160.2|18162.6|18161.2|18151.6|18150.2|274
1715005200000|2024-05-06 14:20:00|18162.1|18160.7|18162.6|18161.2|18164.1|18162.7|18159.1|18157.7|211
1715005500000|2024-05-06 14:25:00|18163.1|18161.7|18161.1|18159.7|18168.1|18166.7|18159.6|18158.2|159
1715005800000|2024-05-06 14:30:00|18161.6|18160.2|18162.1|18160.7|18163.6|18162.2|18151.6|18150.2|176
1715006100000|2024-05-06 14:35:00|18162.6|18161.2|18178.1|18176.7|18179.6|18178.2|18160.6|18159.2|227
1715006400000|2024-05-06 14:40:00|18177.6|18176.2|18172.6|18171.2|18182.6|18181.2|18172.6|18171.2|158
1715006700000|2024-05-06 14:45:00|18171.1|18169.7|18166.1|18164.7|18171.6|18170.2|18155.1|18153.7|396
1715007000000|2024-05-06 14:50:00|18166.6|18165.2|18160.6|18159.2|18169.1|18167.7|18158.1|18156.7|159
1715007300000|2024-05-06 14:55:00|18160.1|18158.7|18164.6|18163.2|18165.6|18164.2|18159.6|18158.2|190
1715007600000|2024-05-06 15:00:00|18164.1|18162.7|18159.1|18157.7|18164.6|18163.2|18156.6|18155.2|252
1715007900000|2024-05-06 15:05:00|18159.6|18158.2|18170.6|18169.2|18170.6|18169.2|18156.6|18155.2|225
1715008200000|2024-05-06 15:10:00|18171.1|18169.7|18169.6|18168.2|18172.1|18170.7|18164.6|18163.2|162
1715008500000|2024-05-06 15:15:00|18169.1|18167.7|18168.6|18167.2|18170.6|18169.2|18165.1|18163.7|176
1715008800000|2024-05-06 15:20:00|18169.1|18167.7|18170.1|18168.7|18171.1|18169.7|18163.6|18162.2|272
1715009100000|2024-05-06 15:25:00|18169.6|18168.2|18175.6|18174.2|18175.6|18174.2|18168.1|18166.7|1024
1715009400000|2024-05-06 15:30:00|18176.3|18173.5|18177.8|18175|18178.3|18175.5|18167.8|18165|938
1715009700000|2024-05-06 15:35:00|18178.3|18175.5|18187.8|18185|18190.3|18187.5|18178.3|18175.5|653
1715010000000|2024-05-06 15:40:00|18187.3|18184.5|18185.8|18183|18189.3|18186.5|18183.8|18181|140
1715010300000|2024-05-06 15:45:00|18140.6|18133.6|18141.5|18134.5|18146.8|18139.8|18139.7|18132.7|72
1715010600000|2024-05-06 15:50:00|18141.9|18134.9|18139.7|18132.7|18144.1|18137.1|18137.9|18130.9|143
1715010900000|2024-05-06 15:55:00|18140.6|18133.6|18140.6|18133.6|18144.1|18137.1|18138.8|18131.8|61
1715011200000|2024-05-06 16:00:00|18140.1|18133.1|18136.2|18129.2|18140.6|18133.6|18133.5|18126.5|143
1715011500000|2024-05-06 16:05:00|18136.6|18129.6|18133.5|18126.5|18137.9|18130.9|18132.7|18125.7|135
1715011800000|2024-05-06 16:10:00|18132.7|18125.7|18130.9|18123.9|18134.8|18127.8|18130|18123|70
1715012100000|2024-05-06 16:15:00|18176.3|18173.5|18176.3|18173.5|18180.8|18178|18175.8|18173|38
1715012400000|2024-05-06 16:20:00|18175.8|18173|18172.3|18169.5|18175.8|18173|18169.3|18166.5|156
1715012700000|2024-05-06 16:25:00|18171.8|18169|18189.8|18187|18190.3|18187.5|18171.3|18168.5|378
1715013000000|2024-05-06 16:30:00|18190.3|18187.5|18188.3|18185.5|18197.3|18194.5|18187.3|18184.5|292
1715013300000|2024-05-06 16:35:00|18188.8|18186|18189.3|18186.5|18192.8|18190|18186.8|18184|151
1715013600000|2024-05-06 16:40:00|18189.8|18187|18193.3|18190.5|18193.3|18190.5|18189.3|18186.5|73
1715013900000|2024-05-06 16:45:00|18193.8|18191|18190.3|18187.5|18198.8|18196|18187.3|18184.5|219
1715014200000|2024-05-06 16:50:00|18190.8|18188|18191.3|18188.5|18191.3|18188.5|18182.3|18179.5|190
1715014500000|2024-05-06 16:55:00|18191.8|18189|18196.3|18193.5|18196.3|18193.5|18190.3|18187.5|72
1715014800000|2024-05-06 17:00:00|18196.8|18194|18201.3|18198.5|18206.3|18203.5|18194.8|18192|205
1715015100000|2024-05-06 17:05:00|18201.8|18199|18196.3|18193.5|18203.3|18200.5|18195.3|18192.5|74
1715015400000|2024-05-06 17:10:00|18196.8|18194|18200.3|18197.5|18201.3|18198.5|18195.3|18192.5|43
1715015700000|2024-05-06 17:15:00|18201.3|18198.5|18199.3|18196.5|18203.8|18201|18198.3|18195.5|54
1715016000000|2024-05-06 17:20:00|18199.8|18197|18202.8|18200|18203.3|18200.5|18199.3|18196.5|40
1715016300000|2024-05-06 17:25:00|18202.3|18199.5|18203.3|18200.5|18203.8|18201|18199.3|18196.5|69
1715016600000|2024-05-06 17:30:00|18202.8|18200|18203.3|18200.5|18208.3|18205.5|18202.3|18199.5|95
1715016900000|2024-05-06 17:35:00|18203.8|18201|18206.3|18203.5|18207.3|18204.5|18203.3|18200.5|30
1715017200000|2024-05-06 17:40:00|18206.8|18204|18210.3|18207.5|18210.8|18208|18204.3|18201.5|56
1715017500000|2024-05-06 17:45:00|18209.8|18207|18209.3|18206.5|18212.3|18209.5|18209.3|18206.5|45
1715017800000|2024-05-06 17:50:00|18209.8|18207|18215.3|18212.5|18215.3|18212.5|18209.8|18207|61
1715018100000|2024-05-06 17:55:00|18216.3|18213.5|18212.3|18209.5|18216.3|18213.5|18211.3|18208.5|59
1715018400000|2024-05-06 18:00:00|18212.8|18210|18217.3|18214.5|18218.3|18215.5|18211.3|18208.5|43
1715018700000|2024-05-06 18:05:00|18217.8|18215|18215.3|18212.5|18218.3|18215.5|18213.8|18211|42
1715019000000|2024-05-06 18:10:00|18215.8|18213|18217.8|18215|18219.3|18216.5|18215.3|18212.5|45
1715019300000|2024-05-06 18:15:00|18218.3|18215.5|18218.3|18215.5|18219.8|18217|18216.3|18213.5|64
1715019600000|2024-05-06 18:20:00|18218.8|18216|18217.3|18214.5|18218.8|18216|18212.3|18209.5|92
1715019900000|2024-05-06 18:25:00|18217.8|18215|18221.8|18219|18223.3|18220.5|18217.3|18214.5|99
1715020200000|2024-05-06 18:30:00|18222.3|18219.5|18219.3|18216.5|18222.3|18219.5|18216.3|18213.5|54
1715020500000|2024-05-06 18:35:00|18218.8|18216|18216.3|18213.5|18220.8|18218|18215.3|18212.5|95
1715020800000|2024-05-06 18:40:00|18217.3|18214.5|18216.8|18214|18217.3|18214.5|18212.3|18209.5|53
1715021100000|2024-05-06 18:45:00|18217.3|18214.5|18221.3|18218.5|18221.3|18218.5|18214.8|18212|48
1715021400000|2024-05-06 18:50:00|18221.8|18219|18219.3|18216.5|18221.8|18219|18218.3|18215.5|29
1715021700000|2024-05-06 18:55:00|18218.8|18216|18214.3|18211.5|18220.8|18218|18212.8|18210|101
1715022000000|2024-05-06 19:00:00|18213.8|18211|18213.3|18210.5|18215.3|18212.5|18209.3|18206.5|117
1715022300000|2024-05-06 19:05:00|18212.8|18210|18211.3|18208.5|18215.3|18212.5|18209.8|18207|37
1715022600000|2024-05-06 19:10:00|18211.8|18209|18206.3|18203.5|18211.8|18209|18205.8|18203|90
1715022900000|2024-05-06 19:15:00|18205.8|18203|18205.3|18202.5|18207.3|18204.5|18204.3|18201.5|94
1715023200000|2024-05-06 19:20:00|18205.8|18203|18208.3|18205.5|18209.3|18206.5|18204.8|18202|31
1715023500000|2024-05-06 19:25:00|18207.8|18205|18206.8|18204|18208.8|18206|18205.3|18202.5|34
1715023800000|2024-05-06 19:30:00|18206.3|18203.5|18205.8|18203|18206.3|18203.5|18200.3|18197.5|116
1715024100000|2024-05-06 19:35:00|18206.3|18203.5|18204.3|18201.5|18210.3|18207.5|18203.3|18200.5|127
1715024400000|2024-05-06 19:40:00|18204.8|18202|18205.3|18202.5|18207.3|18204.5|18202.8|18200|104
1715024700000|2024-05-06 19:45:00|18205.8|18203|18205.8|18203|18207.3|18204.5|18199.3|18196.5|167
1715025000000|2024-05-06 19:50:00|18205.3|18202.5|18213.3|18210.5|18215.3|18212.5|18201.8|18199|272
1715025300000|2024-05-06 19:55:00|18212.8|18210|18222.3|18219.5|18222.3|18219.5|18209.3|18206.5|198
1715025600000|2024-05-06 20:00:00|18227|18220|18217.9|18210.9|18228|18221|18216.1|18209.1|18
1715025900000|2024-05-06 20:05:00|18217|18210|18224.2|18217.2|18225.1|18218.1|18215.1|18208.1|0
1715026200000|2024-05-06 20:10:00|18223.3|18216.3|18218.4|18211.4|18225.1|18218.1|18218.4|18211.4|0
1715026500000|2024-05-06 20:15:00|18208.9|18201.9|18208.5|18201.5|18209.3|18202.3|18204.9|18197.9|0
1715026800000|2024-05-06 20:20:00|18208.9|18201.9|18213.8|18206.8|18213.8|18206.8|18208.5|18201.5|0
1715027100000|2024-05-06 20:25:00|18213.3|18206.3|18212|18205|18214.6|18207.6|18212|18205|0
1715027400000|2024-05-06 20:30:00|18212.4|18205.4|18213.8|18206.8|18214.6|18207.6|18211.1|18204.1|0
1715027700000|2024-05-06 20:35:00|18214.2|18207.2|18212.9|18205.9|18214.6|18207.6|18211.1|18204.1|0
1715028000000|2024-05-06 20:40:00|18213.8|18206.8|18213.8|18206.8|18214.6|18207.6|18212|18205|0
1715028300000|2024-05-06 20:45:00|18220.6|18213.6|18222.2|18215.2|18223.2|18216.2|18220.6|18213.6|0
1715028600000|2024-05-06 20:50:00|18221.7|18214.7|18219.5|18212.5|18222.2|18215.2|18219.5|18212.5|0
1715028900000|2024-05-06 20:55:00|18220.4|18213.4|18219.8|18212.8|18220.4|18213.4|18219|18212|0
1715029200000|2024-05-06 21:00:00|18220.3|18213.3|18221|18214|18222.7|18215.7|18219.6|18212.6|0
1715029500000|2024-05-06 21:05:00|18222.2|18215.2|18222.5|18215.5|18222.8|18215.8|18222|18215|0
1715029800000|2024-05-06 21:10:00|18222.2|18215.2|18222.7|18215.7|18222.7|18215.7|18222.2|18215.2|0
1715030100000|2024-05-06 21:15:00|18222.4|18215.4|18222.2|18215.2|18222.4|18215.4|18221.1|18214.1|0
1715030400000|2024-05-06 21:20:00|18222.4|18215.4|18222.3|18215.3|18222.5|18215.5|18222.1|18215.1|0
1715030700000|2024-05-06 21:25:00|18222.6|18215.6|18221.5|18214.5|18222.6|18215.6|18221.5|18214.5|0
1715031000000|2024-05-06 21:30:00|18221.7|18214.7|18221.5|18214.5|18222.1|18215.1|18221.5|18214.5|0
1715031300000|2024-05-06 21:35:00|18222.6|18215.6|18221.8|18214.8|18222.7|18215.7|18221.5|18214.5|0
1715031600000|2024-05-06 21:40:00|18221.7|18214.7|18221.8|18214.8|18222|18215|18221.7|18214.7|0
1715031900000|2024-05-06 21:45:00|18221.7|18214.7|18222.2|18215.2|18222.2|18215.2|18221.7|18214.7|0
1715032200000|2024-05-06 21:50:00|18221.4|18214.4|18222.2|18215.2|18222.2|18215.2|18221.3|18214.3|0
1715032500000|2024-05-06 21:55:00|18221.8|18214.8|18222.2|18215.2|18222.8|18215.8|18221.4|18214.4|0
1715032800000|2024-05-06 22:00:00|18221|18214|18214.5|18207.5|18221|18214|18213.9|18206.9|0
1715033100000|2024-05-06 22:05:00|18213.6|18206.6|18215.4|18208.4|18215.4|18208.4|18211.9|18204.9|0
1715033400000|2024-05-06 22:10:00|18216.3|18209.3|18218|18211|18218|18211|18215.3|18208.3|0
1715033700000|2024-05-06 22:15:00|18208.9|18201.9|18212|18205|18212.4|18205.4|18208.5|18201.5|0
1715034000000|2024-05-06 22:20:00|18212.9|18205.9|18211.1|18204.1|18214.6|18207.6|18211.1|18204.1|0
1715034300000|2024-05-06 22:25:00|18211.5|18204.5|18211.1|18204.1|18212|18205|18208.9|18201.9|0
1715034600000|2024-05-06 22:30:00|18218.8|18211.8|18218.8|18211.8|18219.7|18212.7|18217.9|18210.9|0
1715034900000|2024-05-06 22:35:00|18219.2|18212.2|18224|18217|18224|18217|18218.8|18211.8|0
1715035200000|2024-05-06 22:40:00|18223.2|18216.2|18224.9|18217.9|18224.9|18217.9|18222.3|18215.3|0
1715035500000|2024-05-06 22:45:00|18215.5|18208.5|18213.8|18206.8|18215.5|18208.5|18211.5|18204.5|0
1715035800000|2024-05-06 22:50:00|18212.9|18205.9|18214.6|18207.6|18215.5|18208.5|18212.4|18205.4|0
1715036100000|2024-05-06 22:55:00|18215.1|18208.1|18218.2|18211.2|18219.5|18212.5|18214.6|18207.6|0
1715036400000|2024-05-06 23:00:00|18218.6|18211.6|18218.2|18211.2|18221.7|18214.7|18217.3|18210.3|0
1715036700000|2024-05-06 23:05:00|18217.7|18210.7|18213.8|18206.8|18217.7|18210.7|18213.8|18206.8|0
1715037000000|2024-05-06 23:10:00|18213.3|18206.3|18211.1|18204.1|18214.6|18207.6|18209.3|18202.3|0
1715037300000|2024-05-06 23:15:00|18210.7|18203.7|18211.1|18204.1|18212.4|18205.4|18210.2|18203.2|0
1715037600000|2024-05-06 23:20:00|18211.5|18204.5|18210.2|18203.2|18212|18205|18210.2|18203.2|0
1715037900000|2024-05-06 23:25:00|18209.8|18202.8|18211.1|18204.1|18212|18205|18208.5|18201.5|0
1715038200000|2024-05-06 23:30:00|18211.5|18204.5|18211.5|18204.5|18213.3|18206.3|18210.2|18203.2|0
1715038500000|2024-05-06 23:35:00|18211.1|18204.1|18210.2|18203.2|18211.1|18204.1|18210.2|18203.2|0
1715038800000|2024-05-06 23:40:00|18209.8|18202.8|18211.1|18204.1|18212|18205|18208.9|18201.9|0
1715039100000|2024-05-06 23:45:00|18219.1|18212.1|18221.3|18214.3|18221.3|18214.3|18218.7|18211.7|0
1715039400000|2024-05-06 23:50:00|18220.4|18213.4|18219.5|18212.5|18222.2|18215.2|18218.7|18211.7|0
1715039700000|2024-05-06 23:55:00|18219.1|18212.1|18222.1|18215.1|18222.2|18215.2|18218.7|18211.7|0
1715040000000|2024-05-07 00:00:00|18223|18216|18221.9|18214.9|18225.8|18218.8|18220.5|18213.5|0
1715040300000|2024-05-07 00:05:00|18221.5|18214.5|18231.9|18224.9|18232.7|18225.7|18221.5|18214.5|0
1715040600000|2024-05-07 00:10:00|18231.4|18224.4|18228.4|18221.4|18232.8|18225.8|18226.4|18219.4|0
1715040900000|2024-05-07 00:15:00|18229.2|18222.2|18247.4|18242.4|18247.4|18242.4|18228.9|18222.2|81
1715041200000|2024-05-07 00:20:00|18245.9|18240.9|18241.4|18236.4|18247.9|18242.9|18239.4|18234.4|39
1715041500000|2024-05-07 00:25:00|18241.9|18236.9|18237.9|18232.9|18245.9|18240.9|18236.4|18231.4|15
1715041800000|2024-05-07 00:30:00|18239.9|18234.9|18231.4|18226.4|18240.9|18235.9|18230.9|18225.9|17
1715042100000|2024-05-07 00:35:00|18231.9|18226.9|18226.4|18221.4|18233.4|18228.4|18226.4|18221.4|25
1715042400000|2024-05-07 00:40:00|18225.9|18220.9|18229.9|18224.9|18230.4|18225.4|18225.4|18220.4|7
1715042700000|2024-05-07 00:45:00|18230.4|18225.4|18231.4|18226.4|18233.4|18228.4|18229.4|18224.4|6
1715043000000|2024-05-07 00:50:00|18231.9|18226.9|18232.9|18227.9|18235.4|18230.4|18228.9|18223.9|10
1715043300000|2024-05-07 00:55:00|18232.4|18227.4|18231.4|18226.4|18232.4|18227.4|18229.9|18224.9|1
1715043600000|2024-05-07 01:00:00|18229.9|18224.9|18227.4|18222.4|18229.9|18224.9|18225.4|18220.4|5
1715043900000|2024-05-07 01:05:00|18226.9|18221.9|18227.4|18222.4|18227.4|18222.4|18222.4|18217.4|5
1715044200000|2024-05-07 01:10:00|18226.9|18221.9|18229.4|18224.4|18229.4|18224.4|18224.9|18219.9|10
1715044500000|2024-05-07 01:15:00|18229.9|18224.9|18227.9|18222.9|18230.9|18225.9|18225.9|18220.9|13
1715044800000|2024-05-07 01:20:00|18228.4|18223.4|18231.4|18226.4|18231.4|18226.4|18226.4|18221.4|15
1715045100000|2024-05-07 01:25:00|18229.4|18224.4|18229.4|18224.4|18230.9|18225.9|18227.9|18222.9|7
1715045400000|2024-05-07 01:30:00|18214.3|18207.3|18215.2|18208.2|18216.1|18209.1|18212.6|18205.6|8
1715045700000|2024-05-07 01:35:00|18215.7|18208.7|18216.1|18209.1|18216.1|18209.1|18214.3|18207.3|4
1715046000000|2024-05-07 01:40:00|18217|18210|18219.2|18212.2|18221.4|18214.4|18217|18210|9
1715046300000|2024-05-07 01:45:00|18230.9|18225.9|18230.4|18225.4|18231.4|18226.4|18230.4|18225.4|0
1715046600000|2024-05-07 01:50:00|18230.9|18225.9|18231.4|18226.4|18231.9|18226.9|18229.9|18224.9|12
1715046900000|2024-05-07 01:55:00|18231.9|18226.9|18232.9|18227.9|18236.4|18231.4|18231.9|18226.9|9
1715047200000|2024-05-07 02:00:00|18232.4|18227.4|18229.4|18224.4|18232.4|18227.4|18228.9|18223.9|2
1715047500000|2024-05-07 02:05:00|18229.9|18224.9|18225.4|18220.4|18229.9|18224.9|18224.4|18219.4|2
1715047800000|2024-05-07 02:10:00|18225.9|18220.9|18223.9|18218.9|18226.9|18221.9|18222.9|18217.9|11
1715048100000|2024-05-07 02:15:00|18223.4|18218.4|18220.4|18215.4|18224.9|18219.9|18220.4|18215.4|6
1715048400000|2024-05-07 02:20:00|18220.9|18215.9|18220.9|18215.9|18221.9|18216.9|18220.4|18215.4|4
1715048700000|2024-05-07 02:25:00|18221.4|18216.4|18223.9|18218.9|18225.9|18220.9|18220.9|18215.9|9
1715049000000|2024-05-07 02:30:00|18224.4|18219.4|18224.4|18219.4|18224.9|18219.9|18221.9|18216.9|7
1715049300000|2024-05-07 02:35:00|18223.9|18218.9|18222.9|18217.9|18226.9|18221.9|18222.9|18217.9|16
1715049600000|2024-05-07 02:40:00|18223.4|18218.4|18220.4|18215.4|18223.9|18218.9|18220.4|18215.4|0
1715049900000|2024-05-07 02:45:00|18220.9|18215.9|18221.4|18216.4|18222.9|18217.9|18220.4|18215.4|2
1715050200000|2024-05-07 02:50:00|18221.9|18216.9|18215.9|18210.9|18221.9|18216.9|18215.9|18210.9|18
1715050500000|2024-05-07 02:55:00|18216.4|18211.4|18214.9|18209.9|18218.4|18213.4|18214.9|18209.9|13
1715050800000|2024-05-07 03:00:00|18214.4|18209.4|18218.9|18213.9|18219.4|18214.4|18213.9|18208.9|15
1715051100000|2024-05-07 03:05:00|18219.4|18214.4|18219.4|18214.4|18219.4|18214.4|18219.4|18214.4|1
1715051400000|2024-05-07 03:10:00|18219.9|18214.9|18226.9|18221.9|18227.4|18222.4|18219.9|18214.9|6
1715051700000|2024-05-07 03:15:00|18227.4|18222.4|18229.9|18224.9|18230.9|18225.9|18226.9|18221.9|8
1715052000000|2024-05-07 03:20:00|18229.4|18224.4|18229.4|18224.4|18229.9|18224.9|18227.4|18222.4|4
1715052300000|2024-05-07 03:25:00|18229.9|18224.9|18231.9|18226.9|18233.9|18228.9|18229.9|18224.9|7
1715052600000|2024-05-07 03:30:00|18231.4|18226.4|18229.9|18224.9|18236.9|18231.9|18229.9|18224.9|8
1715052900000|2024-05-07 03:35:00|18230.4|18225.4|18232.4|18227.4|18232.4|18227.4|18229.9|18224.9|3
1715053200000|2024-05-07 03:40:00|18231.9|18226.9|18229.4|18224.4|18232.9|18227.9|18228.9|18223.9|8
1715053500000|2024-05-07 03:45:00|18229.9|18224.9|18230.9|18225.9|18231.9|18226.9|18229.4|18224.4|2
1715053800000|2024-05-07 03:50:00|18230.4|18225.4|18230.4|18225.4|18230.9|18225.9|18229.4|18224.4|0
1715054100000|2024-05-07 03:55:00|18229.9|18224.9|18232.9|18227.9|18233.4|18228.4|18229.9|18224.9|1
1715054400000|2024-05-07 04:00:00|18233.4|18228.4|18233.9|18228.9|18234.9|18229.9|18232.9|18227.9|1
1715054700000|2024-05-07 04:05:00|18233.4|18228.4|18233.9|18228.9|18234.4|18229.4|18231.9|18226.9|4
1715055000000|2024-05-07 04:10:00|18234.4|18229.4|18233.9|18228.9|18234.9|18229.9|18231.9|18226.9|9
1715055300000|2024-05-07 04:15:00|18234.4|18229.4|18232.4|18227.4|18235.4|18230.4|18231.9|18226.9|6
1715055600000|2024-05-07 04:20:00|18232.9|18227.9|18229.9|18224.9|18232.9|18227.9|18227.9|18222.9|3
1715055900000|2024-05-07 04:25:00|18229.4|18224.4|18231.4|18226.4|18231.9|18226.9|18228.4|18223.4|6
1715056200000|2024-05-07 04:30:00|18230.9|18225.9|18234.4|18229.4|18235.9|18230.9|18229.9|18224.9|15
1715056500000|2024-05-07 04:35:00|18234.9|18229.9|18229.9|18224.9|18234.9|18229.9|18229.9|18224.9|2
1715056800000|2024-05-07 04:40:00|18229.4|18224.4|18229.9|18224.9|18230.9|18225.9|18228.9|18223.9|3
1715057100000|2024-05-07 04:45:00|18230.4|18225.4|18233.9|18228.9|18234.9|18229.9|18229.9|18224.9|6
1715057400000|2024-05-07 04:50:00|18234.4|18229.4|18230.4|18225.4|18234.4|18229.4|18229.9|18224.9|1
1715057700000|2024-05-07 04:55:00|18230.9|18225.9|18230.9|18225.9|18231.4|18226.4|18230.4|18225.4|0
1715058000000|2024-05-07 05:00:00|18231.4|18226.4|18231.4|18226.4|18232.4|18227.4|18228.4|18223.4|10
1715058300000|2024-05-07 05:05:00|18230.9|18225.9|18231.9|18226.9|18235.4|18230.4|18230.9|18225.9|24
1715058600000|2024-05-07 05:10:00|18232.4|18227.4|18231.4|18226.4|18232.4|18227.4|18229.4|18224.4|18
1715058900000|2024-05-07 05:15:00|18231.9|18226.9|18232.4|18227.4|18232.4|18227.4|18229.9|18224.9|8
1715059200000|2024-05-07 05:20:00|18231.9|18226.9|18230.4|18225.4|18232.9|18227.9|18228.9|18223.9|10
1715059500000|2024-05-07 05:25:00|18231.4|18226.4|18233.9|18228.9|18234.9|18229.9|18231.4|18226.4|3
1715059800000|2024-05-07 05:30:00|18234.4|18229.4|18231.4|18226.4|18234.9|18229.9|18230.9|18225.9|38
1715060100000|2024-05-07 05:35:00|18231.9|18226.9|18220.4|18215.4|18231.9|18226.9|18218.9|18213.9|49
1715060400000|2024-05-07 05:40:00|18219.9|18214.9|18223.9|18218.9|18223.9|18218.9|18218.9|18213.9|20
1715060700000|2024-05-07 05:45:00|18223.4|18218.4|18218.9|18213.9|18223.4|18218.4|18217.4|18212.4|33
1715061000000|2024-05-07 05:50:00|18218.4|18213.4|18205.9|18200.9|18218.4|18213.4|18202.9|18197.9|76
1715061300000|2024-05-07 05:55:00|18206.4|18201.4|18209.9|18204.9|18210.9|18205.9|18206.4|18201.4|32
1715061600000|2024-05-07 06:00:00|18208.8|18206|18216.8|18214|18219.8|18217|18203.8|18201|173
1715061900000|2024-05-07 06:05:00|18216.3|18213.5|18219.8|18217|18221.8|18219|18209.8|18207|115
1715062200000|2024-05-07 06:10:00|18219.3|18216.5|18222.8|18220|18226.3|18223.5|18217.8|18215|89
1715062500000|2024-05-07 06:15:00|18222.3|18219.5|18212.3|18209.5|18222.3|18219.5|18209.8|18207|149
1715062800000|2024-05-07 06:20:00|18211.8|18209|18207.8|18205|18215.8|18213|18206.3|18203.5|116
1715063100000|2024-05-07 06:25:00|18208.3|18205.5|18212.8|18210|18216.3|18213.5|18207.3|18204.5|74
1715063400000|2024-05-07 06:30:00|18212.3|18209.5|18215.8|18213|18216.3|18213.5|18208.8|18206|65
1715063700000|2024-05-07 06:35:00|18216.3|18213.5|18211.8|18209|18217.3|18214.5|18208.3|18205.5|54
1715064000000|2024-05-07 06:40:00|18211.3|18208.5|18212.3|18209.5|18213.8|18211|18209.3|18206.5|53
1715064300000|2024-05-07 06:45:00|18211.8|18209|18207.8|18205|18213.8|18211|18207.8|18205|54
1715064600000|2024-05-07 06:50:00|18207.3|18204.5|18236.8|18234|18238.3|18235.5|18205.3|18202.5|292
1715064900000|2024-05-07 06:55:00|18237.8|18235|18241.8|18239|18246.3|18243.5|18229.3|18226.5|401
1715065200000|2024-05-07 07:00:00|18241.1|18239.7|18260.1|18258.7|18271.6|18270.2|18236.6|18235.2|1251
1715065500000|2024-05-07 07:05:00|18260.6|18259.2|18265.1|18263.7|18274.6|18273.2|18259.1|18257.7|715
1715065800000|2024-05-07 07:10:00|18265.6|18264.2|18244.6|18243.2|18267.6|18266.2|18239.1|18237.7|808
1715066100000|2024-05-07 07:15:00|18245.1|18243.7|18258.1|18256.7|18264.6|18263.2|18243.1|18241.7|348
1715066400000|2024-05-07 07:20:00|18258.6|18257.2|18249.6|18248.2|18265.6|18264.2|18248.6|18247.2|321
1715066700000|2024-05-07 07:25:00|18250.1|18248.7|18251.1|18249.7|18252.6|18251.2|18243.6|18242.2|203
1715067000000|2024-05-07 07:30:00|18251.6|18250.2|18243.6|18242.2|18260.6|18259.2|18243.6|18242.2|384
1715067300000|2024-05-07 07:35:00|18243.1|18241.7|18247.1|18245.7|18249.6|18248.2|18242.6|18241.2|140
1715067600000|2024-05-07 07:40:00|18246.6|18245.2|18237.1|18235.7|18247.1|18245.7|18232.1|18230.7|256
1715067900000|2024-05-07 07:45:00|18237.6|18236.2|18229.6|18228.2|18240.6|18239.2|18224.6|18223.2|192
1715068200000|2024-05-07 07:50:00|18230.6|18229.2|18233.6|18232.2|18236.6|18235.2|18226.6|18225.2|208
1715068500000|2024-05-07 07:55:00|18233.1|18231.7|18228.6|18227.2|18238.8|18237.4|18227.1|18225.7|381
1715068800000|2024-05-07 08:00:00|18229.1|18227.7|18232.4|18231|18234.4|18233|18226.1|18224.7|198
1715069100000|2024-05-07 08:05:00|18231.9|18230.5|18223.4|18222|18231.9|18230.5|18219.4|18218|136
1715069400000|2024-05-07 08:10:00|18223.9|18222.5|18233.9|18232.5|18235.9|18234.5|18223.4|18222|125
1715069700000|2024-05-07 08:15:00|18234.4|18233|18242.9|18241.5|18244.4|18243|18234.4|18233|181
1715070000000|2024-05-07 08:20:00|18242.4|18241|18253.9|18252.5|18255.9|18254.5|18239.4|18238|284
1715070300000|2024-05-07 08:25:00|18254.4|18253|18244.9|18243.5|18254.9|18253.5|18244.9|18243.5|137
1715070600000|2024-05-07 08:30:00|18244.4|18243|18248.9|18247.5|18252.4|18251|18241.9|18240.5|145
1715070900000|2024-05-07 08:35:00|18249.4|18248|18259.9|18258.5|18263.4|18262|18248.9|18247.5|216
1715071200000|2024-05-07 08:40:00|18259.4|18258|18262.4|18261|18262.9|18261.5|18252.9|18251.5|177
1715071500000|2024-05-07 08:45:00|18261.9|18260.5|18273.9|18272.5|18275.4|18274|18261.4|18260|265
1715071800000|2024-05-07 08:50:00|18273.4|18272|18273.9|18272.5|18278.9|18277.5|18272.4|18271|198
1715072100000|2024-05-07 08:55:00|18273.4|18272|18277.9|18276.5|18284.4|18283|18272.9|18271.5|268
1715072400000|2024-05-07 09:00:00|18278.4|18277|18287.9|18286.5|18291.4|18290|18277.9|18276.5|275
1715072700000|2024-05-07 09:05:00|18288.4|18287|18282.4|18281|18291.4|18290|18278.9|18277.5|276
1715073000000|2024-05-07 09:10:00|18282.9|18281.5|18297.9|18296.5|18299.4|18298|18279.4|18278|504
1715073300000|2024-05-07 09:15:00|18297.4|18296|18295.9|18294.5|18297.4|18296|18291.4|18290|165
1715073600000|2024-05-07 09:20:00|18296.4|18295|18293.9|18292.5|18300.9|18299.5|18293.9|18292.5|242
1715073900000|2024-05-07 09:25:00|18294.4|18293|18287.9|18286.5|18295.4|18294|18285.4|18284|175
1715074200000|2024-05-07 09:30:00|18288.4|18287|18282.4|18281|18292.4|18291|18277.9|18276.5|293
1715074500000|2024-05-07 09:35:00|18282.9|18281.5|18291.4|18290|18293.4|18292|18277.9|18276.5|226
1715074800000|2024-05-07 09:40:00|18290.9|18289.5|18296.9|18295.5|18297.4|18296|18290.9|18289.5|146
1715075100000|2024-05-07 09:45:00|18296.4|18295|18287.4|18286|18296.9|18295.5|18286.4|18285|201
1715075400000|2024-05-07 09:50:00|18286.9|18285.5|18291.4|18290|18291.4|18290|18281.9|18280.5|153
1715075700000|2024-05-07 09:55:00|18292.4|18291|18294.4|18293|18294.9|18293.5|18290.4|18289|133
1715076000000|2024-05-07 10:00:00|18293.9|18292.5|18300.4|18299|18304.4|18303|18293.4|18292|296
1715076300000|2024-05-07 10:05:00|18299.9|18298.5|18302.4|18301|18307.4|18306|18299.9|18298.5|261
1715076600000|2024-05-07 10:10:00|18302.9|18301.5|18309.9|18308.5|18310.9|18309.5|18301.4|18300|109
1715076900000|2024-05-07 10:15:00|18309.4|18308|18307.4|18306|18310.9|18309.5|18306.4|18305|146
1715077200000|2024-05-07 10:20:00|18307.9|18306.5|18310.4|18309|18310.9|18309.5|18304.4|18303|119
1715077500000|2024-05-07 10:25:00|18310.9|18309.5|18310.4|18309|18312.4|18311|18305.4|18304|154
1715077800000|2024-05-07 10:30:00|18309.4|18308|18308.4|18307|18312.4|18311|18306.4|18305|180
1715078100000|2024-05-07 10:35:00|18307.9|18306.5|18291.4|18290|18307.9|18306.5|18290.4|18289|321
1715078400000|2024-05-07 10:40:00|18291.9|18290.5|18313.4|18312|18313.4|18312|18290.9|18289.5|462
1715078700000|2024-05-07 10:45:00|18312.9|18311.5|18311.9|18310.5|18314.4|18313|18305.4|18304|160
1715079000000|2024-05-07 10:50:00|18312.4|18311|18305.9|18304.5|18314.4|18313|18305.4|18304|122
1715079300000|2024-05-07 10:55:00|18305.4|18304|18309.4|18308|18310.4|18309|18299.9|18298.5|155
1715079600000|2024-05-07 11:00:00|18308.9|18307.5|18281.9|18280.5|18309.9|18308.5|18280.4|18279|591
1715079900000|2024-05-07 11:05:00|18282.4|18281|18289.9|18288.5|18299.9|18298.5|18282.4|18281|246
1715080200000|2024-05-07 11:10:00|18290.4|18289|18291.9|18290.5|18296.4|18295|18287.4|18286|210
1715080500000|2024-05-07 11:15:00|18291.4|18290|18296.9|18295.5|18296.9|18295.5|18286.9|18285.5|232
1715080800000|2024-05-07 11:20:00|18297.4|18296|18289.4|18288|18297.9|18296.5|18287.9|18286.5|159
1715081100000|2024-05-07 11:25:00|18288.9|18287.5|18281.9|18280.5|18290.9|18289.5|18280.4|18279|260
1715081400000|2024-05-07 11:30:00|18281.4|18280|18275.9|18274.5|18285.4|18284|18275.4|18274|211
1715081700000|2024-05-07 11:35:00|18275.4|18274|18264.4|18263|18278.4|18277|18262.9|18261.5|353
1715082000000|2024-05-07 11:40:00|18264.9|18263.5|18266.9|18265.5|18270.4|18269|18261.4|18260|271
1715082300000|2024-05-07 11:45:00|18266.4|18265|18268.4|18267|18271.4|18270|18264.4|18263|168
1715082600000|2024-05-07 11:50:00|18267.9|18266.5|18271.9|18270.5|18274.4|18273|18263.4|18262|183
1715082900000|2024-05-07 11:55:00|18272.4|18271|18282.4|18281|18282.9|18281.5|18271.4|18270|185
1715083200000|2024-05-07 12:00:00|18281.9|18280.5|18289.9|18288.5|18291.4|18290|18279.9|18278.5|434
1715083500000|2024-05-07 12:05:00|18289.4|18288|18290.9|18289.5|18291.4|18290|18283.4|18282|190
1715083800000|2024-05-07 12:10:00|18291.4|18290|18291.4|18290|18297.4|18296|18289.4|18288|186
1715084100000|2024-05-07 12:15:00|18290.9|18289.5|18290.4|18289|18296.4|18295|18287.4|18286|64
1715084400000|2024-05-07 12:20:00|18289.9|18288.5|18291.9|18290.5|18294.4|18293|18285.4|18284|176
1715084700000|2024-05-07 12:25:00|18292.4|18291|18289.4|18288|18297.4|18296|18286.9|18285.5|164
1715085000000|2024-05-07 12:30:00|18288.9|18287.5|18290.4|18289|18290.9|18289.5|18286.4|18285|97
1715085300000|2024-05-07 12:35:00|18289.9|18288.5|18295.4|18294|18296.9|18295.5|18288.4|18287|106
1715085600000|2024-05-07 12:40:00|18296.4|18295|18297.4|18296|18303.4|18302|18293.9|18292.5|215
1715085900000|2024-05-07 12:45:00|18297.9|18296.5|18307.4|18306|18307.4|18306|18295.4|18294|120
1715086200000|2024-05-07 12:50:00|18308.4|18307|18309.9|18308.5|18310.9|18309.5|18304.4|18303|155
1715086500000|2024-05-07 12:55:00|18310.4|18309|18327.4|18326|18328.4|18327|18306.4|18305|447
1715086800000|2024-05-07 13:00:00|18328.4|18327|18336.4|18335|18336.9|18335.5|18327.4|18326|380
1715087100000|2024-05-07 13:05:00|18336.9|18335.5|18356.4|18355|18356.9|18355.5|18336.4|18335|611
1715087400000|2024-05-07 13:10:00|18356.9|18355.5|18356.4|18355|18361.4|18360|18350.4|18349|498
1715087700000|2024-05-07 13:15:00|18356.9|18355.5|18360.4|18359|18363.4|18362|18353.4|18352|380
1715088000000|2024-05-07 13:20:00|18360.9|18359.5|18373.4|18372|18375.9|18374.5|18358.9|18357.5|369
1715088300000|2024-05-07 13:25:00|18373.9|18372.5|18371.9|18370.5|18382.4|18381|18370.4|18369|468
1715088600000|2024-05-07 13:30:00|18372.4|18371|18371.9|18370.5|18372.4|18371|18360.9|18359.5|674
1715088900000|2024-05-07 13:35:00|18372.4|18371|18384.4|18383|18384.4|18383|18368.4|18367|514
1715089200000|2024-05-07 13:40:00|18384.9|18383.5|18369.4|18368|18387.4|18386|18367.9|18366.5|439
1715089500000|2024-05-07 13:45:00|18369.9|18368.5|18373.4|18372|18379.4|18378|18369.4|18368|278
1715089800000|2024-05-07 13:50:00|18372.9|18371.5|18364.4|18363|18374.4|18373|18358.4|18357|605
1715090100000|2024-05-07 13:55:00|18365.4|18364|18342.4|18341|18370.4|18369|18342.4|18341|644
1715090400000|2024-05-07 14:00:00|18341.9|18340.5|18351.9|18350.5|18362.4|18361|18339.9|18338.5|578
1715090700000|2024-05-07 14:05:00|18352.4|18351|18356.4|18355|18357.9|18356.5|18346.4|18345|340
1715091000000|2024-05-07 14:10:00|18357.2|18355.8|18368.2|18366.8|18369.2|18367.8|18354.7|18353.3|267
1715091300000|2024-05-07 14:15:00|18367.7|18366.3|18374.2|18372.8|18375.2|18373.8|18361.2|18359.8|366
1715091600000|2024-05-07 14:20:00|18374.7|18373.3|18370.7|18369.3|18375.7|18374.3|18363.7|18362.3|313
1715091900000|2024-05-07 14:25:00|18370.2|18368.8|18374.2|18372.8|18382.2|18380.8|18368.7|18367.3|281
1715092200000|2024-05-07 14:30:00|18373.7|18372.3|18393.2|18391.8|18394.2|18392.8|18373.2|18371.8|395
1715092500000|2024-05-07 14:35:00|18392.7|18391.3|18401.2|18399.8|18406.2|18404.8|18391.2|18389.8|586
1715092800000|2024-05-07 14:40:00|18400.7|18399.3|18397.2|18395.8|18405.2|18403.8|18396.2|18394.8|357
1715093100000|2024-05-07 14:45:00|18396.7|18395.3|18411.2|18409.8|18411.2|18409.8|18393.2|18391.8|629
1715093400000|2024-05-07 14:50:00|18411.7|18410.3|18418.2|18416.8|18420.2|18418.8|18408.2|18406.8|479
1715093700000|2024-05-07 14:55:00|18417.7|18416.3|18417.7|18416.3|18422.7|18421.3|18413.7|18412.3|351
1715094000000|2024-05-07 15:00:00|18418.2|18416.8|18423.2|18421.8|18424.2|18422.8|18413.2|18411.8|453
1715094300000|2024-05-07 15:05:00|18422.7|18421.3|18427.2|18425.8|18435.2|18433.8|18421.7|18420.3|480
1715094600000|2024-05-07 15:10:00|18427.7|18426.3|18444.2|18442.8|18445.2|18443.8|18427.7|18426.3|449
1715094900000|2024-05-07 15:15:00|18443.7|18442.3|18436.2|18434.8|18447.2|18445.8|18433.2|18431.8|685
1715095200000|2024-05-07 15:20:00|18436.7|18435.3|18432.2|18430.8|18438.7|18437.3|18426.7|18425.3|537
1715095500000|2024-05-07 15:25:00|18431.7|18430.3|18439.2|18437.8|18442.2|18440.8|18430.7|18429.3|1015
1715095800000|2024-05-07 15:30:00|18439.9|18437.1|18429.9|18427.1|18439.9|18437.1|18425.9|18423.1|1334
1715096100000|2024-05-07 15:35:00|18428.9|18426.1|18430.9|18428.1|18436.9|18434.1|18428.9|18426.1|583
1715096400000|2024-05-07 15:40:00|18431.4|18428.6|18437.9|18435.1|18438.9|18436.1|18430.9|18428.1|236
1715096700000|2024-05-07 15:45:00|18438.4|18435.6|18437.9|18435.1|18445.9|18443.1|18436.9|18434.1|520
1715097000000|2024-05-07 15:50:00|18438.9|18436.1|18439.9|18437.1|18442.4|18439.6|18438.4|18435.6|88
1715097300000|2024-05-07 15:55:00|18439.4|18436.6|18438.9|18436.1|18441.9|18439.1|18436.9|18434.1|170
1715097600000|2024-05-07 16:00:00|18438.4|18435.6|18435.9|18433.1|18438.4|18435.6|18433.9|18431.1|163
1715097900000|2024-05-07 16:05:00|18436.4|18433.6|18438.9|18436.1|18438.9|18436.1|18433.4|18430.6|112
1715098200000|2024-05-07 16:10:00|18439.4|18436.6|18434.4|18431.6|18440.9|18438.1|18433.4|18430.6|159
1715098500000|2024-05-07 16:15:00|18434.9|18432.1|18434.9|18432.1|18435.9|18433.1|18432.9|18430.1|57
1715098800000|2024-05-07 16:20:00|18435.4|18432.6|18429.9|18427.1|18435.9|18433.1|18427.4|18424.6|175
1715099100000|2024-05-07 16:25:00|18430.4|18427.6|18428.4|18425.6|18432.4|18429.6|18427.9|18425.1|114
1715099400000|2024-05-07 16:30:00|18427.9|18425.1|18426.9|18424.1|18431.9|18429.1|18425.9|18423.1|69
1715099700000|2024-05-07 16:35:00|18426.4|18423.6|18431.9|18429.1|18433.4|18430.6|18426.4|18423.6|49
1715100000000|2024-05-07 16:40:00|18432.4|18429.6|18432.9|18430.1|18436.4|18433.6|18427.9|18425.1|99
1715100300000|2024-05-07 16:45:00|18431.9|18429.1|18431.4|18428.6|18432.9|18430.1|18428.9|18426.1|46
1715100600000|2024-05-07 16:50:00|18431.9|18429.1|18426.9|18424.1|18431.9|18429.1|18424.9|18422.1|191
1715100900000|2024-05-07 16:55:00|18427.4|18424.6|18431.4|18428.6|18432.9|18430.1|18426.4|18423.6|76
1715101200000|2024-05-07 17:00:00|18430.9|18428.1|18440.4|18437.6|18440.9|18438.1|18430.9|18428.1|120
1715101500000|2024-05-07 17:05:00|18440.9|18438.1|18440.4|18437.6|18441.9|18439.1|18438.9|18436.1|68
1715101800000|2024-05-07 17:10:00|18440.9|18438.1|18439.9|18437.1|18444.9|18442.1|18437.9|18435.1|99
1715102100000|2024-05-07 17:15:00|18440.4|18437.6|18443.9|18441.1|18443.9|18441.1|18438.9|18436.1|58
1715102400000|2024-05-07 17:20:00|18444.4|18441.6|18448.9|18446.1|18450.9|18448.1|18444.4|18441.6|101
1715102700000|2024-05-07 17:25:00|18449.4|18446.6|18444.4|18441.6|18449.9|18447.1|18442.4|18439.6|142
1715103000000|2024-05-07 17:30:00|18443.9|18441.1|18442.4|18439.6|18447.4|18444.6|18441.9|18439.1|51
1715103300000|2024-05-07 17:35:00|18442.9|18440.1|18440.9|18438.1|18444.9|18442.1|18438.9|18436.1|52
1715103600000|2024-05-07 17:40:00|18440.4|18437.6|18439.4|18436.6|18440.9|18438.1|18436.9|18434.1|57
1715103900000|2024-05-07 17:45:00|18439.9|18437.1|18429.9|18427.1|18441.4|18438.6|18427.9|18425.1|124
1715104200000|2024-05-07 17:50:00|18429.4|18426.6|18429.4|18426.6|18436.9|18434.1|18426.9|18424.1|212
1715104500000|2024-05-07 17:55:00|18428.9|18426.1|18425.9|18423.1|18429.9|18427.1|18422.9|18420.1|136
1715104800000|2024-05-07 18:00:00|18426.9|18424.1|18431.9|18429.1|18432.9|18430.1|18424.9|18422.1|128
1715105100000|2024-05-07 18:05:00|18432.4|18429.6|18426.4|18423.6|18432.4|18429.6|18422.9|18420.1|79
1715105400000|2024-05-07 18:10:00|18425.9|18423.1|18429.4|18426.6|18432.4|18429.6|18425.4|18422.6|89
1715105700000|2024-05-07 18:15:00|18429.9|18427.1|18425.9|18423.1|18431.4|18428.6|18424.9|18422.1|64
1715106000000|2024-05-07 18:20:00|18426.4|18423.6|18425.9|18423.1|18431.9|18429.1|18421.9|18419.1|117
1715106300000|2024-05-07 18:25:00|18425.4|18422.6|18424.9|18422.1|18427.9|18425.1|18422.4|18419.6|55
1715106600000|2024-05-07 18:30:00|18424.4|18421.6|18419.9|18417.1|18427.4|18424.6|18418.9|18416.1|123
1715106900000|2024-05-07 18:35:00|18420.4|18417.6|18419.9|18417.1|18423.4|18420.6|18418.9|18416.1|66
1715107200000|2024-05-07 18:40:00|18419.4|18416.6|18425.9|18423.1|18427.9|18425.1|18418.9|18416.1|67
1715107500000|2024-05-07 18:45:00|18426.4|18423.6|18428.9|18426.1|18430.9|18428.1|18425.9|18423.1|47
1715107800000|2024-05-07 18:50:00|18429.4|18426.6|18425.9|18423.1|18429.9|18427.1|18423.9|18421.1|46
1715108100000|2024-05-07 18:55:00|18425.4|18422.6|18427.4|18424.6|18427.9|18425.1|18423.9|18421.1|35
1715108400000|2024-05-07 19:00:00|18426.9|18424.1|18427.4|18424.6|18429.9|18427.1|18424.4|18421.6|50
1715108700000|2024-05-07 19:05:00|18426.9|18424.1|18430.9|18428.1|18431.9|18429.1|18425.9|18423.1|43
1715109000000|2024-05-07 19:10:00|18431.4|18428.6|18431.9|18429.1|18433.4|18430.6|18429.9|18427.1|60
1715109300000|2024-05-07 19:15:00|18431.4|18428.6|18429.9|18427.1|18432.4|18429.6|18423.9|18421.1|109
1715109600000|2024-05-07 19:20:00|18430.4|18427.6|18435.9|18433.1|18435.9|18433.1|18428.9|18426.1|85
1715109900000|2024-05-07 19:25:00|18435.4|18432.6|18436.4|18433.6|18436.9|18434.1|18433.9|18431.1|54
1715110200000|2024-05-07 19:30:00|18435.9|18433.1|18432.9|18430.1|18437.4|18434.6|18430.9|18428.1|80
1715110500000|2024-05-07 19:35:00|18432.4|18429.6|18436.4|18433.6|18438.9|18436.1|18432.4|18429.6|176
1715110800000|2024-05-07 19:40:00|18435.9|18433.1|18433.4|18430.6|18438.9|18436.1|18430.9|18428.1|77
1715111100000|2024-05-07 19:45:00|18433.9|18431.1|18438.4|18435.6|18438.4|18435.6|18433.4|18430.6|57
1715111400000|2024-05-07 19:50:00|18438.9|18436.1|18445.9|18443.1|18446.9|18444.1|18438.9|18436.1|208
1715111700000|2024-05-07 19:55:00|18445.4|18442.6|18443.4|18440.6|18446.9|18444.1|18438.4|18435.6|215
1715112000000|2024-05-07 20:00:00|18442.7|18435.7|18448|18441|18449.2|18442.2|18436.8|18429.8|140
1715112300000|2024-05-07 20:05:00|18449.8|18442.8|18455.4|18448.4|18457.1|18450.1|18449.8|18442.8|0
1715112600000|2024-05-07 20:10:00|18455.5|18448.5|18455.6|18448.6|18456.6|18449.6|18452.7|18445.7|0
1715112900000|2024-05-07 20:15:00|18456.5|18449.5|18449.6|18442.6|18456.5|18449.5|18448.7|18441.7|0
1715113200000|2024-05-07 20:20:00|18450.4|18443.4|18453.6|18446.6|18454.1|18447.1|18450.4|18443.4|0
1715113500000|2024-05-07 20:25:00|18453.7|18446.7|18450|18443|18453.7|18446.7|18449.1|18442.1|0
1715113800000|2024-05-07 20:30:00|18450.2|18443.2|18450.9|18443.9|18451.8|18444.8|18449.1|18442.1|0
1715114100000|2024-05-07 20:35:00|18450.4|18443.4|18450.9|18443.9|18451.8|18444.8|18450|18443|0
1715114400000|2024-05-07 20:40:00|18451.4|18444.4|18450.9|18443.9|18451.4|18444.4|18450|18443|0
1715114700000|2024-05-07 20:45:00|18450|18443|18448.9|18441.9|18450.9|18443.9|18448|18441|0
1715115000000|2024-05-07 20:50:00|18448|18441|18441.4|18434.4|18448|18441|18441.4|18434.4|0
1715115300000|2024-05-07 20:55:00|18441|18434|18441|18434|18444.5|18437.5|18439|18432|0
1715115600000|2024-05-07 21:00:00|18444|18437|18441.1|18434.1|18444|18437|18441.1|18434.1|0
1715115900000|2024-05-07 21:05:00|18442|18435|18441.4|18434.4|18442|18435|18441.1|18434.1|0
1715116200000|2024-05-07 21:10:00|18441.7|18434.7|18442.5|18435.5|18445|18438|18441.7|18434.7|0
1715116500000|2024-05-07 21:15:00|18442.4|18435.4|18441.7|18434.7|18442.4|18435.4|18441.7|18434.7|0
1715116800000|2024-05-07 21:20:00|18440.5|18433.5|18441.9|18434.9|18442.4|18435.4|18440.3|18433.3|0
1715117100000|2024-05-07 21:25:00|18441.7|18434.7|18441.8|18434.8|18441.8|18434.8|18441.6|18434.6|0
1715117400000|2024-05-07 21:30:00|18441.6|18434.6|18441.6|18434.6|18442.4|18435.4|18441.1|18434.1|0
1715117700000|2024-05-07 21:35:00|18441.8|18434.8|18442|18435|18442.2|18435.2|18441.2|18434.2|0
1715118000000|2024-05-07 21:40:00|18442.8|18435.8|18442.1|18435.1|18442.8|18435.8|18442.1|18435.1|0
1715118300000|2024-05-07 21:45:00|18442.2|18435.2|18442.2|18435.2|18443|18436|18442.2|18435.2|0
1715118600000|2024-05-07 21:50:00|18443|18436|18441.8|18434.8|18444.4|18437.4|18441.8|18434.8|0
1715118900000|2024-05-07 21:55:00|18442|18435|18443.6|18436.6|18443.6|18436.6|18441.8|18434.8|0
1715119200000|2024-05-07 22:00:00|18441.2|18434.2|18436.5|18429.5|18443.9|18436.9|18434.8|18427.8|0
1715119500000|2024-05-07 22:05:00|18437|18430|18431.6|18424.6|18437.9|18430.9|18429.7|18422.7|0
1715119800000|2024-05-07 22:10:00|18432|18425|18435.9|18428.9|18435.9|18428.9|18431.4|18424.4|0
1715120100000|2024-05-07 22:15:00|18436.4|18429.4|18437|18430|18437.9|18430.9|18435.9|18428.9|0
1715120400000|2024-05-07 22:20:00|18437.9|18430.9|18439.7|18432.7|18441.5|18434.5|18437.9|18430.9|0
1715120700000|2024-05-07 22:25:00|18440.2|18433.2|18444.6|18437.6|18444.6|18437.6|18439.7|18432.7|0
1715121000000|2024-05-07 22:30:00|18445.5|18438.5|18448.2|18441.2|18448.2|18441.2|18444.6|18437.6|0
1715121300000|2024-05-07 22:35:00|18448.3|18441.3|18449.3|18442.3|18450.2|18443.2|18447.4|18440.4|0
1715121600000|2024-05-07 22:40:00|18450.2|18443.2|18447.5|18440.5|18450.7|18443.7|18446.6|18439.6|0
1715121900000|2024-05-07 22:45:00|18446.6|18439.6|18449.7|18442.7|18451.5|18444.5|18446.6|18439.6|0
1715122200000|2024-05-07 22:50:00|18450.1|18443.1|18452.7|18445.7|18453.3|18446.3|18449.7|18442.7|0
1715122500000|2024-05-07 22:55:00|18453.1|18446.1|18453.8|18446.8|18453.8|18446.8|18451.8|18444.8|0
1715122800000|2024-05-07 23:00:00|18452.9|18445.9|18449.7|18442.7|18454.5|18447.5|18449.7|18442.7|0
1715123100000|2024-05-07 23:05:00|18450.6|18443.6|18456|18449|18456.9|18449.9|18450.6|18443.6|0
1715123400000|2024-05-07 23:10:00|18455.9|18448.9|18455.1|18448.1|18457.7|18450.7|18455.1|18448.1|0
1715123700000|2024-05-07 23:15:00|18455.5|18448.5|18457.6|18450.6|18459.5|18452.5|18454.2|18447.2|0
1715124000000|2024-05-07 23:20:00|18458.5|18451.5|18458.1|18451.1|18459.4|18452.4|18457.6|18450.6|0
1715124300000|2024-05-07 23:25:00|18459|18452|18454.5|18447.5|18459|18452|18453.6|18446.6|0
1715124600000|2024-05-07 23:30:00|18454.1|18447.1|18452.8|18445.8|18454.5|18447.5|18452.7|18445.7|0
1715124900000|2024-05-07 23:35:00|18452.3|18445.3|18453.7|18446.7|18454.6|18447.6|18450.1|18443.1|0
1715125200000|2024-05-07 23:40:00|18454.6|18447.6|18453.7|18446.7|18454.6|18447.6|18452.8|18445.8|0
1715125500000|2024-05-07 23:45:00|18453.2|18446.2|18453.7|18446.7|18453.7|18446.7|18451.9|18444.9|0
1715125800000|2024-05-07 23:50:00|18452.8|18445.8|18455.4|18448.4|18457.2|18450.2|18452.8|18445.8|0
1715126100000|2024-05-07 23:55:00|18455.8|18448.8|18453.9|18446.9|18455.8|18448.8|18453|18446|0
1715126400000|2024-05-08 00:00:00|18454.8|18447.8|18461.5|18454.5|18467.7|18460.7|18454.8|18447.8|0
1715126700000|2024-05-08 00:05:00|18462|18455|18465.2|18458.2|18465.2|18458.2|18461.5|18454.5|0
1715127000000|2024-05-08 00:10:00|18464.3|18457.3|18464.1|18457.1|18466.7|18459.7|18461.4|18454.4|0
1715127300000|2024-05-08 00:15:00|18463.6|18456.6|18464.6|18459.6|18469.1|18464.1|18458.6|18453.3|93
1715127600000|2024-05-08 00:20:00|18464.1|18459.1|18457.6|18452.6|18464.1|18459.1|18456.6|18451.6|8
1715127900000|2024-05-08 00:25:00|18458.1|18453.1|18447.1|18442.1|18458.1|18453.1|18445.6|18440.6|22
1715128200000|2024-05-08 00:30:00|18446.6|18441.6|18439.1|18434.1|18448.6|18443.6|18438.6|18433.6|23
1715128500000|2024-05-08 00:35:00|18438.6|18433.6|18441.1|18436.1|18441.1|18436.1|18436.1|18431.1|7
1715128800000|2024-05-08 00:40:00|18440.6|18435.6|18441.6|18436.6|18442.1|18437.1|18439.6|18434.6|0
1715129100000|2024-05-08 00:45:00|18441.1|18436.1|18440.1|18435.1|18442.1|18437.1|18437.6|18432.6|21
1715129400000|2024-05-08 00:50:00|18440.6|18435.6|18443.1|18438.1|18444.6|18439.6|18440.6|18435.6|14
1715129700000|2024-05-08 00:55:00|18442.6|18437.6|18444.1|18439.1|18445.6|18440.6|18442.1|18437.1|7
1715130000000|2024-05-08 01:00:00|18444.6|18439.6|18439.1|18434.1|18445.1|18440.1|18438.6|18433.6|8
1715130300000|2024-05-08 01:05:00|18439.6|18434.6|18438.6|18433.6|18442.1|18437.1|18437.6|18432.6|3
1715130600000|2024-05-08 01:10:00|18439.1|18434.1|18439.6|18434.6|18440.6|18435.6|18438.6|18433.6|6
1715130900000|2024-05-08 01:15:00|18440.1|18435.1|18444.1|18439.1|18447.1|18442.1|18440.1|18435.1|6
1715131200000|2024-05-08 01:20:00|18443.6|18438.6|18436.6|18431.6|18443.6|18438.6|18436.6|18431.6|7
1715131500000|2024-05-08 01:25:00|18436.1|18431.1|18441.1|18436.1|18441.1|18436.1|18435.6|18430.6|3
1715131800000|2024-05-08 01:30:00|18440.6|18435.6|18438.6|18433.6|18441.1|18436.1|18435.6|18430.6|4
1715132100000|2024-05-08 01:35:00|18437.1|18432.1|18438.1|18433.1|18439.1|18434.1|18435.6|18430.6|10
1715132400000|2024-05-08 01:40:00|18437.6|18432.6|18443.1|18438.1|18444.1|18439.1|18436.1|18431.1|4
1715132700000|2024-05-08 01:45:00|18442.6|18437.6|18440.1|18435.1|18442.6|18437.6|18438.1|18433.1|6
1715133000000|2024-05-08 01:50:00|18439.6|18434.6|18433.1|18428.1|18439.6|18434.6|18433.1|18428.1|4
1715133300000|2024-05-08 01:55:00|18435.1|18430.1|18434.1|18429.1|18436.1|18431.1|18432.1|18427.1|11
1715133600000|2024-05-08 02:00:00|18434.6|18429.6|18441.6|18436.6|18443.1|18438.1|18434.6|18429.6|7
1715133900000|2024-05-08 02:05:00|18441.1|18436.1|18433.1|18428.1|18441.1|18436.1|18432.6|18427.6|10
1715134200000|2024-05-08 02:10:00|18433.6|18428.6|18434.6|18429.6|18437.1|18432.1|18433.1|18428.1|1
1715134500000|2024-05-08 02:15:00|18434.1|18429.1|18433.6|18428.6|18434.6|18429.6|18430.6|18425.6|11
1715134800000|2024-05-08 02:20:00|18434.6|18429.6|18434.1|18429.1|18437.6|18432.6|18432.1|18427.1|8
1715135100000|2024-05-08 02:25:00|18434.6|18429.6|18434.1|18429.1|18435.1|18430.1|18432.1|18427.1|2
1715135400000|2024-05-08 02:30:00|18434.6|18429.6|18427.6|18422.6|18434.6|18429.6|18427.1|18422.1|25
1715135700000|2024-05-08 02:35:00|18427.1|18422.1|18426.1|18421.1|18427.1|18422.1|18420.1|18415.1|20
1715136000000|2024-05-08 02:40:00|18426.6|18421.6|18426.1|18421.1|18426.6|18421.6|18422.1|18417.1|8
1715136300000|2024-05-08 02:45:00|18426.6|18421.6|18427.6|18422.6|18432.6|18427.6|18425.6|18420.6|7
1715136600000|2024-05-08 02:50:00|18428.1|18423.1|18426.6|18421.6|18428.6|18423.6|18426.6|18421.6|0
1715136900000|2024-05-08 02:55:00|18427.1|18422.1|18430.6|18425.6|18432.1|18427.1|18427.1|18422.1|1
1715137200000|2024-05-08 03:00:00|18431.1|18426.1|18430.6|18425.6|18432.1|18427.1|18430.1|18425.1|0
1715137500000|2024-05-08 03:05:00|18431.1|18426.1|18427.6|18422.6|18432.1|18427.1|18427.1|18422.1|1
1715137800000|2024-05-08 03:10:00|18427.1|18422.1|18427.1|18422.1|18428.1|18423.1|18426.1|18421.1|3
1715138100000|2024-05-08 03:15:00|18427.6|18422.6|18426.1|18421.1|18430.6|18425.6|18426.1|18421.1|5
1715138400000|2024-05-08 03:20:00|18426.6|18421.6|18424.1|18419.1|18427.6|18422.6|18422.6|18417.6|12
1715138700000|2024-05-08 03:25:00|18423.6|18418.6|18428.1|18423.1|18429.1|18424.1|18423.1|18418.1|5
1715139000000|2024-05-08 03:30:00|18428.6|18423.6|18430.1|18425.1|18430.1|18425.1|18427.1|18422.1|0
1715139300000|2024-05-08 03:35:00|18430.6|18425.6|18431.1|18426.1|18433.6|18428.6|18430.1|18425.1|3
1715139600000|2024-05-08 03:40:00|18431.6|18426.6|18436.1|18431.1|18439.1|18434.1|18431.6|18426.6|4
1715139900000|2024-05-08 03:45:00|18435.6|18430.6|18430.1|18425.1|18436.1|18431.1|18430.1|18425.1|7
1715140200000|2024-05-08 03:50:00|18429.6|18424.6|18431.6|18426.6|18434.1|18429.1|18429.1|18424.1|0
1715140500000|2024-05-08 03:55:00|18431.1|18426.1|18432.1|18427.1|18432.6|18427.6|18429.6|18424.6|0
1715140800000|2024-05-08 04:00:00|18431.6|18426.6|18434.6|18429.6|18434.6|18429.6|18430.1|18425.1|5
1715141100000|2024-05-08 04:05:00|18434.1|18429.1|18436.1|18431.1|18437.1|18432.1|18432.1|18427.1|13
1715141400000|2024-05-08 04:10:00|18435.6|18430.6|18435.1|18430.1|18436.1|18431.1|18434.6|18429.6|2
1715141700000|2024-05-08 04:15:00|18435.6|18430.6|18435.1|18430.1|18436.6|18431.6|18434.6|18429.6|3
1715142000000|2024-05-08 04:20:00|18435.6|18430.6|18435.6|18430.6|18437.1|18432.1|18435.1|18430.1|6
1715142300000|2024-05-08 04:25:00|18436.1|18431.1|18435.6|18430.6|18438.1|18433.1|18435.1|18430.1|2
1715142600000|2024-05-08 04:30:00|18435.1|18430.1|18427.1|18422.1|18435.6|18430.6|18426.6|18421.6|7
1715142900000|2024-05-08 04:35:00|18423.6|18418.6|18427.1|18422.1|18430.6|18425.6|18423.1|18418.1|75
1715143200000|2024-05-08 04:40:00|18427.6|18422.6|18427.1|18422.1|18428.6|18423.6|18426.1|18421.1|11
1715143500000|2024-05-08 04:45:00|18427.6|18422.6|18429.1|18424.1|18430.1|18425.1|18425.1|18420.1|6
1715143800000|2024-05-08 04:50:00|18428.6|18423.6|18429.6|18424.6|18429.6|18424.6|18427.6|18422.6|0
1715144100000|2024-05-08 04:55:00|18427.6|18422.6|18421.6|18416.6|18427.6|18422.6|18419.6|18414.6|75
1715144400000|2024-05-08 05:00:00|18421.1|18416.1|18424.1|18419.1|18425.6|18420.6|18415.6|18410.6|26
1715144700000|2024-05-08 05:05:00|18423.6|18418.6|18424.6|18419.6|18428.6|18423.6|18422.1|18417.1|31
1715145000000|2024-05-08 05:10:00|18425.1|18420.1|18424.6|18419.6|18429.6|18424.6|18423.6|18418.6|16
1715145300000|2024-05-08 05:15:00|18424.1|18419.1|18424.1|18419.1|18424.6|18419.6|18422.6|18417.6|16
1715145600000|2024-05-08 05:20:00|18423.6|18418.6|18423.1|18418.1|18425.6|18420.6|18422.1|18417.1|2
1715145900000|2024-05-08 05:25:00|18423.6|18418.6|18424.6|18419.6|18426.6|18421.6|18423.6|18418.6|8
1715146200000|2024-05-08 05:30:00|18425.1|18420.1|18429.1|18424.1|18429.6|18424.6|18424.1|18419.1|5
1715146500000|2024-05-08 05:35:00|18428.6|18423.6|18424.6|18419.6|18429.1|18424.1|18424.6|18419.6|8
1715146800000|2024-05-08 05:40:00|18425.1|18420.1|18424.6|18419.6|18426.6|18421.6|18422.1|18417.1|10
1715147100000|2024-05-08 05:45:00|18422.6|18417.6|18430.6|18425.6|18430.6|18425.6|18422.1|18417.1|19
1715147400000|2024-05-08 05:50:00|18431.1|18426.1|18435.1|18430.1|18435.1|18430.1|18430.1|18425.1|34
1715147700000|2024-05-08 05:55:00|18435.6|18430.6|18441.1|18436.1|18444.1|18439.1|18434.1|18429.1|89
1715148000000|2024-05-08 06:00:00|18440|18437.2|18443|18440.2|18443.5|18440.7|18432.5|18429.7|169
1715148300000|2024-05-08 06:05:00|18442.5|18439.7|18456.5|18453.7|18458|18455.2|18441.5|18438.7|166
1715148600000|2024-05-08 06:10:00|18457|18454.2|18454.5|18451.7|18463|18460.2|18452.5|18449.7|148
1715148900000|2024-05-08 06:15:00|18454|18451.2|18443.5|18440.7|18454|18451.2|18440.5|18437.7|175
1715149200000|2024-05-08 06:20:00|18443|18440.2|18430.5|18427.7|18443.5|18440.7|18428.5|18425.7|133
1715149500000|2024-05-08 06:25:00|18431|18428.2|18446.5|18443.7|18446.5|18443.7|18430|18427.2|98
1715149800000|2024-05-08 06:30:00|18446|18443.2|18453|18450.2|18453|18450.2|18442.5|18439.7|99
1715150100000|2024-05-08 06:35:00|18453.5|18450.7|18460.5|18457.7|18465|18462.2|18451|18448.2|128
1715150400000|2024-05-08 06:40:00|18461|18458.2|18464|18461.2|18467.5|18464.7|18461|18458.2|64
1715150700000|2024-05-08 06:45:00|18463.5|18460.7|18467.5|18464.7|18469.5|18466.7|18462.5|18459.7|64
1715151000000|2024-05-08 06:50:00|18467|18464.2|18456.5|18453.7|18470|18467.2|18451|18448.2|286
1715151300000|2024-05-08 06:55:00|18456|18453.2|18459|18456.2|18464|18461.2|18451.5|18448.7|217
1715151600000|2024-05-08 07:00:00|18458.5|18455.7|18482.3|18480.9|18503.8|18502.4|18447.8|18446.4|1774
1715151900000|2024-05-08 07:05:00|18481.8|18480.4|18487.3|18485.9|18492.3|18490.9|18474.3|18472.9|744
1715152200000|2024-05-08 07:10:00|18487.8|18486.4|18493.8|18492.4|18496.3|18494.9|18481.3|18479.9|434
1715152500000|2024-05-08 07:15:00|18494.3|18492.9|18496.3|18494.9|18501.3|18499.9|18489.8|18488.4|403
1715152800000|2024-05-08 07:20:00|18496.8|18495.4|18493.8|18492.4|18498.3|18496.9|18478.3|18476.9|641
1715153100000|2024-05-08 07:25:00|18493.3|18491.9|18485.8|18484.4|18497.8|18496.4|18485.8|18484.4|420
1715153400000|2024-05-08 07:30:00|18486.3|18484.9|18505.3|18503.9|18505.8|18504.4|18486.3|18484.9|463
1715153700000|2024-05-08 07:35:00|18505.8|18504.4|18492.8|18491.4|18505.8|18504.4|18487.8|18486.4|572
1715154000000|2024-05-08 07:40:00|18492.3|18490.9|18500.4|18499|18500.4|18499|18487.3|18485.9|381
1715154300000|2024-05-08 07:45:00|18500.9|18499.5|18481.9|18480.5|18500.9|18499.5|18480.4|18479|322
1715154600000|2024-05-08 07:50:00|18482.4|18481|18487.9|18486.5|18489.4|18488|18480.4|18479|294
1715154900000|2024-05-08 07:55:00|18489.9|18488.5|18485.9|18484.5|18491.4|18490|18480.4|18479|223
1715155200000|2024-05-08 08:00:00|18486.4|18485|18500.4|18499|18500.4|18499|18483.9|18482.5|237
1715155500000|2024-05-08 08:05:00|18499.9|18498.5|18506.4|18505|18506.4|18505|18496.4|18495|203
1715155800000|2024-05-08 08:10:00|18507.4|18506|18507.4|18506|18512.9|18511.5|18502.9|18501.5|416
1715156100000|2024-05-08 08:15:00|18506.9|18505.5|18509.4|18508|18514.4|18513|18506.9|18505.5|317
1715156400000|2024-05-08 08:20:00|18508.9|18507.5|18522.9|18521.5|18524.4|18523|18504.4|18503|415
1715156700000|2024-05-08 08:25:00|18522.4|18521|18527.9|18526.5|18538.4|18537|18521.4|18520|440
1715157000000|2024-05-08 08:30:00|18528.4|18527|18545.4|18544|18546.9|18545.5|18526.4|18525|436
1715157300000|2024-05-08 08:35:00|18544.9|18543.5|18533.9|18532.5|18545.4|18544|18529.4|18528|364
1715157600000|2024-05-08 08:40:00|18533.4|18532|18521.4|18520|18535.4|18534|18519.9|18518.5|469
1715157900000|2024-05-08 08:45:00|18522.4|18521|18518.4|18517|18526.4|18525|18513.9|18512.5|261
1715158200000|2024-05-08 08:50:00|18517.9|18516.5|18517.4|18516|18525.4|18524|18514.9|18513.5|189
1715158500000|2024-05-08 08:55:00|18516.9|18515.5|18512.4|18511|18522.9|18521.5|18510.4|18509|279
1715158800000|2024-05-08 09:00:00|18511.9|18510.5|18518.9|18517.5|18522.4|18521|18511.4|18510|227
1715159100000|2024-05-08 09:05:00|18518.4|18517|18528.9|18527.5|18531.4|18530|18514.4|18513|203
1715159400000|2024-05-08 09:10:00|18529.4|18528|18533.4|18532|18533.9|18532.5|18517.4|18516|164
1715159700000|2024-05-08 09:15:00|18533.9|18532.5|18537.4|18536|18543.4|18542|18531.9|18530.5|291
1715160000000|2024-05-08 09:20:00|18536.9|18535.5|18528.4|18527|18537.9|18536.5|18524.4|18523|271
1715160300000|2024-05-08 09:25:00|18529.4|18528|18533.4|18532|18537.9|18536.5|18528.9|18527.5|226
1715160600000|2024-05-08 09:30:00|18532.9|18531.5|18532.4|18531|18533.9|18532.5|18525.4|18524|133
1715160900000|2024-05-08 09:35:00|18531.9|18530.5|18538.4|18537|18540.9|18539.5|18530.9|18529.5|170
1715161200000|2024-05-08 09:40:00|18538.9|18537.5|18530.9|18529.5|18539.4|18538|18527.4|18526|247
1715161500000|2024-05-08 09:45:00|18531.4|18530|18532.9|18531.5|18535.4|18534|18524.4|18523|241
1715161800000|2024-05-08 09:50:00|18532.4|18531|18532.9|18531.5|18535.4|18534|18529.4|18528|209
1715162100000|2024-05-08 09:55:00|18532.4|18531|18530.9|18529.5|18533.9|18532.5|18527.9|18526.5|188
1715162400000|2024-05-08 10:00:00|18531.4|18530|18533.9|18532.5|18535.4|18534|18521.4|18520|244
1715162700000|2024-05-08 10:05:00|18533.4|18532|18524.4|18523|18534.4|18533|18523.4|18522|179
1715163000000|2024-05-08 10:10:00|18523.9|18522.5|18518.4|18517|18525.4|18524|18516.9|18515.5|187
1715163300000|2024-05-08 10:15:00|18517.9|18516.5|18525.4|18524|18526.4|18525|18515.4|18514|170
1715163600000|2024-05-08 10:20:00|18525.9|18524.5|18528.4|18527|18528.9|18527.5|18520.9|18519.5|143
1715163900000|2024-05-08 10:25:00|18527.9|18526.5|18529.4|18528|18533.4|18532|18526.4|18525|106
1715164200000|2024-05-08 10:30:00|18528.9|18527.5|18525.4|18524|18532.9|18531.5|18525.4|18524|139
1715164500000|2024-05-08 10:35:00|18524.9|18523.5|18525.4|18524|18526.9|18525.5|18517.4|18516|152
1715164800000|2024-05-08 10:40:00|18526.4|18525|18522.9|18521.5|18526.9|18525.5|18519.4|18518|106
1715165100000|2024-05-08 10:45:00|18523.4|18522|18521.9|18520.5|18527.4|18526|18519.9|18518.5|74
1715165400000|2024-05-08 10:50:00|18521.4|18520|18523.9|18522.5|18524.9|18523.5|18519.4|18518|58
1715165700000|2024-05-08 10:55:00|18523.4|18522|18506.9|18505.5|18523.4|18522|18505.4|18504|252
1715166000000|2024-05-08 11:00:00|18507.4|18506|18515.9|18514.5|18516.4|18515|18506.4|18505|250
1715166300000|2024-05-08 11:05:00|18515.4|18514|18499.9|18498.5|18515.4|18514|18498.4|18497|328
1715166600000|2024-05-08 11:10:00|18499.4|18498|18503.9|18502.5|18508.4|18507|18499.4|18498|149
1715166900000|2024-05-08 11:15:00|18503.4|18502|18503.9|18502.5|18505.9|18504.5|18498.4|18497|178
1715167200000|2024-05-08 11:20:00|18503.4|18502|18497.4|18496|18506.4|18505|18496.4|18495|162
1715167500000|2024-05-08 11:25:00|18496.9|18495.5|18491.9|18490.5|18496.9|18495.5|18489.4|18488|280
1715167800000|2024-05-08 11:30:00|18492.4|18491|18494.4|18493|18494.9|18493.5|18488.4|18487|173
1715168100000|2024-05-08 11:35:00|18493.9|18492.5|18492.4|18491|18495.4|18494|18490.4|18489|111
1715168400000|2024-05-08 11:40:00|18491.4|18490|18496.5|18495.1|18498|18496.6|18490.5|18489.1|160
1715168700000|2024-05-08 11:45:00|18496|18494.6|18491.5|18490.1|18499.5|18498.1|18491.5|18490.1|224
1715169000000|2024-05-08 11:50:00|18491|18489.6|18489|18487.6|18496|18494.6|18484.5|18483.1|258
1715169300000|2024-05-08 11:55:00|18488.5|18487.1|18488.5|18487.1|18490|18488.6|18486.5|18485.1|146
1715169600000|2024-05-08 12:00:00|18488|18486.6|18482.5|18481.1|18493.5|18492.1|18482.5|18481.1|227
1715169900000|2024-05-08 12:05:00|18483.5|18482.1|18476|18474.6|18485|18483.6|18475.5|18474.1|207
1715170200000|2024-05-08 12:10:00|18476.5|18475.1|18464.5|18463.1|18476.5|18475.1|18464|18462.6|331
1715170500000|2024-05-08 12:15:00|18465|18463.6|18463.5|18462.1|18465.5|18464.1|18457.5|18456.1|331
1715170800000|2024-05-08 12:20:00|18464|18462.6|18452|18450.6|18464|18462.6|18439.5|18438.1|631
1715171100000|2024-05-08 12:25:00|18452.5|18451.1|18456.5|18455.1|18462.5|18461.1|18451.5|18450.1|296
1715171400000|2024-05-08 12:30:00|18457|18455.6|18444.5|18443.1|18462.5|18461.1|18443|18441.6|357
1715171700000|2024-05-08 12:35:00|18444|18442.6|18432.5|18431.1|18444.5|18443.1|18432.5|18431.1|445
1715172000000|2024-05-08 12:40:00|18432|18430.6|18441|18439.6|18445|18443.6|18428.5|18427.1|278
1715172300000|2024-05-08 12:45:00|18441.5|18440.1|18431|18429.6|18443.5|18442.1|18429.5|18428.1|167
1715172600000|2024-05-08 12:50:00|18430.5|18429.1|18430.5|18429.1|18434|18432.6|18426|18424.6|264
1715172900000|2024-05-08 12:55:00|18431|18429.6|18436|18434.6|18439|18437.6|18430|18428.6|144
1715173200000|2024-05-08 13:00:00|18435.5|18434.1|18452|18450.6|18453.5|18452.1|18435|18433.6|447
1715173500000|2024-05-08 13:05:00|18451.5|18450.1|18450.5|18449.1|18456|18454.6|18448|18446.6|352
1715173800000|2024-05-08 13:10:00|18450|18448.6|18460|18458.6|18462|18460.6|18444.5|18443.1|245
1715174100000|2024-05-08 13:15:00|18460.5|18459.1|18466.5|18465.1|18466.5|18465.1|18457.5|18456.1|271
1715174400000|2024-05-08 13:20:00|18468.5|18467.1|18454.5|18453.1|18468.5|18467.1|18454.5|18453.1|379
1715174700000|2024-05-08 13:25:00|18455|18453.6|18450|18448.6|18456.5|18455.1|18449|18447.6|140
1715175000000|2024-05-08 13:30:00|18450.5|18449.1|18452|18450.6|18460|18458.6|18445.5|18444.1|279
1715175300000|2024-05-08 13:35:00|18451.5|18450.1|18461|18459.6|18461.5|18460.1|18449|18447.6|174
1715175600000|2024-05-08 13:40:00|18460.5|18459.1|18468.5|18467.1|18473.5|18472.1|18456.5|18455.1|335
1715175900000|2024-05-08 13:45:00|18469|18467.6|18485.5|18484.1|18487|18485.6|18468.5|18467.1|649
1715176200000|2024-05-08 13:50:00|18484.5|18483.1|18485.5|18484.1|18488|18486.6|18479|18477.6|326
1715176500000|2024-05-08 13:55:00|18486.5|18485.1|18497|18495.6|18497.5|18496.1|18484.5|18483.1|417
1715176800000|2024-05-08 14:00:00|18496.5|18495.1|18500|18498.6|18502|18500.6|18491.5|18490.1|388
1715177100000|2024-05-08 14:05:00|18500.5|18499.1|18486.5|18485.1|18500.5|18499.1|18486.5|18485.1|230
1715177400000|2024-05-08 14:10:00|18487|18485.6|18487.1|18485.7|18492.5|18491.1|18482.5|18481.1|319
1715177700000|2024-05-08 14:15:00|18486.6|18485.2|18476.6|18475.2|18488.1|18486.7|18473.6|18472.2|325
1715178000000|2024-05-08 14:20:00|18477.1|18475.7|18483.1|18481.7|18484.1|18482.7|18475.6|18474.2|274
1715178300000|2024-05-08 14:25:00|18483.6|18482.2|18494.6|18493.2|18497.6|18496.2|18483.1|18481.7|341
1715178600000|2024-05-08 14:30:00|18495.1|18493.7|18490.6|18489.2|18496.1|18494.7|18488.6|18487.2|203
1715178900000|2024-05-08 14:35:00|18490.1|18488.7|18476.1|18474.7|18491.6|18490.2|18473.6|18472.2|304
1715179200000|2024-05-08 14:40:00|18476.6|18475.2|18483.1|18481.7|18485.6|18484.2|18474.1|18472.7|247
1715179500000|2024-05-08 14:45:00|18484.1|18482.7|18493.1|18491.7|18494.1|18492.7|18480.6|18479.2|258
1715179800000|2024-05-08 14:50:00|18492.6|18491.2|18484.6|18483.2|18492.6|18491.2|18482.6|18481.2|160
1715180100000|2024-05-08 14:55:00|18485.1|18483.7|18481.1|18479.7|18486.6|18485.2|18479.6|18478.2|150
1715180400000|2024-05-08 15:00:00|18481.6|18480.2|18481.1|18479.7|18489.1|18487.7|18476.6|18475.2|182
1715180700000|2024-05-08 15:05:00|18480.6|18479.2|18483.6|18482.2|18484.6|18483.2|18476.6|18475.2|179
1715181000000|2024-05-08 15:10:00|18483.1|18481.7|18478.6|18477.2|18484.1|18482.7|18476.6|18475.2|222
1715181300000|2024-05-08 15:15:00|18478.1|18476.7|18473.6|18472.2|18481.6|18480.2|18470.1|18468.7|335
1715181600000|2024-05-08 15:20:00|18474.1|18472.7|18473.1|18471.7|18474.6|18473.2|18467.6|18466.2|698
1715181900000|2024-05-08 15:25:00|18473.6|18472.2|18487.1|18485.7|18487.1|18485.7|18473.1|18471.7|836
1715182200000|2024-05-08 15:30:00|18487.8|18485|18492.3|18489.5|18494.3|18491.5|18483.3|18480.5|1139
1715182500000|2024-05-08 15:35:00|18492.8|18490|18489.8|18487|18493.3|18490.5|18486.8|18484|487
1715182800000|2024-05-08 15:40:00|18489.3|18486.5|18486.8|18484|18493.3|18490.5|18484.3|18481.5|191
1715183100000|2024-05-08 15:45:00|18486.3|18483.5|18494.3|18491.5|18494.3|18491.5|18483.3|18480.5|126
1715183400000|2024-05-08 15:50:00|18495.3|18492.5|18492.3|18489.5|18498.3|18495.5|18490.8|18488|196
1715183700000|2024-05-08 15:55:00|18491.8|18489|18491.3|18488.5|18494.3|18491.5|18489.3|18486.5|82
1715184000000|2024-05-08 16:00:00|18491.8|18489|18495.8|18493|18497.3|18494.5|18488.8|18486|445
1715184300000|2024-05-08 16:05:00|18496.3|18493.5|18495.3|18492.5|18497.8|18495|18494.3|18491.5|44
1715184600000|2024-05-08 16:10:00|18495.8|18493|18496.8|18494|18498.3|18495.5|18492.3|18489.5|55
1715184900000|2024-05-08 16:15:00|18497.3|18494.5|18498.3|18495.5|18499.3|18496.5|18494.8|18492|69
1715185200000|2024-05-08 16:20:00|18499.3|18496.5|18496.8|18494|18501.3|18498.5|18495.3|18492.5|74
1715185500000|2024-05-08 16:25:00|18497.3|18494.5|18495.8|18493|18499.8|18497|18494.3|18491.5|40
1715185800000|2024-05-08 16:30:00|18496.3|18493.5|18498.3|18495.5|18499.3|18496.5|18496.3|18493.5|116
1715186100000|2024-05-08 16:35:00|18497.8|18495|18492.3|18489.5|18497.8|18495|18488.8|18486|116
1715186400000|2024-05-08 16:40:00|18492.8|18490|18497.3|18494.5|18498.3|18495.5|18492.8|18490|61
1715186700000|2024-05-08 16:45:00|18496.8|18494|18502.3|18499.5|18503.8|18501|18496.8|18494|52
1715187000000|2024-05-08 16:50:00|18502.8|18500|18499.3|18496.5|18502.8|18500|18497.3|18494.5|59
1715187300000|2024-05-08 16:55:00|18498.8|18496|18501.8|18499|18502.8|18500|18498.8|18496|39
1715187600000|2024-05-08 17:00:00|18501.3|18498.5|18501.8|18499|18502.8|18500|18491.8|18489|143
1715187900000|2024-05-08 17:05:00|18501.3|18498.5|18500.8|18498|18503.3|18500.5|18500.3|18497.5|30
1715188200000|2024-05-08 17:10:00|18501.3|18498.5|18498.8|18496|18501.3|18498.5|18495.8|18493|31
1715188500000|2024-05-08 17:15:00|18499.3|18496.5|18497.3|18494.5|18501.3|18498.5|18496.8|18494|20
1715188800000|2024-05-08 17:20:00|18496.8|18494|18494.3|18491.5|18498.3|18495.5|18492.8|18490|42
1715189100000|2024-05-08 17:25:00|18494.8|18492|18495.8|18493|18497.3|18494.5|18493.3|18490.5|24
1715189400000|2024-05-08 17:30:00|18495.3|18492.5|18501.8|18499|18501.8|18499|18493.8|18491|59
1715189700000|2024-05-08 17:35:00|18502.3|18499.5|18500.8|18498|18503.3|18500.5|18499.3|18496.5|50
1715190000000|2024-05-08 17:40:00|18500.3|18497.5|18505.8|18503|18506.8|18504|18498.3|18495.5|74
1715190300000|2024-05-08 17:45:00|18506.3|18503.5|18503.3|18500.5|18508.3|18505.5|18502.3|18499.5|97
1715190600000|2024-05-08 17:50:00|18502.8|18500|18508.3|18505.5|18509.3|18506.5|18501.3|18498.5|56
1715190900000|2024-05-08 17:55:00|18508.8|18506|18509.3|18506.5|18510.3|18507.5|18507.3|18504.5|47
1715191200000|2024-05-08 18:00:00|18509.8|18507|18514.3|18511.5|18515.3|18512.5|18509.3|18506.5|64
1715191500000|2024-05-08 18:05:00|18514.8|18512|18514.8|18512|18515.3|18512.5|18509.3|18506.5|60
1715191800000|2024-05-08 18:10:00|18515.3|18512.5|18517.3|18514.5|18517.8|18515|18513.3|18510.5|65
1715192100000|2024-05-08 18:15:00|18516.8|18514|18517.8|18515|18519.3|18516.5|18516.3|18513.5|42
1715192400000|2024-05-08 18:20:00|18518.3|18515.5|18508.3|18505.5|18518.8|18516|18507.3|18504.5|130
1715192700000|2024-05-08 18:25:00|18507.8|18505|18510.8|18508|18511.3|18508.5|18505.3|18502.5|65
1715193000000|2024-05-08 18:30:00|18510.3|18507.5|18509.3|18506.5|18512.3|18509.5|18508.3|18505.5|52
1715193300000|2024-05-08 18:35:00|18508.8|18506|18510.3|18507.5|18512.3|18509.5|18508.3|18505.5|25
1715193600000|2024-05-08 18:40:00|18510.8|18508|18507.3|18504.5|18512.3|18509.5|18505.3|18502.5|50
1715193900000|2024-05-08 18:45:00|18506.8|18504|18510.3|18507.5|18510.8|18508|18505.3|18502.5|66
1715194200000|2024-05-08 18:50:00|18509.8|18507|18507.3|18504.5|18509.8|18507|18506.3|18503.5|27
1715194500000|2024-05-08 18:55:00|18506.8|18504|18501.3|18498.5|18508.3|18505.5|18499.3|18496.5|90
1715194800000|2024-05-08 19:00:00|18502.3|18499.5|18496.3|18493.5|18503.3|18500.5|18495.3|18492.5|195
1715195100000|2024-05-08 19:05:00|18496.8|18494|18499.3|18496.5|18500.3|18497.5|18492.8|18490|143
1715195400000|2024-05-08 19:10:00|18499.8|18497|18500.3|18497.5|18502.3|18499.5|18497.3|18494.5|89
1715195700000|2024-05-08 19:15:00|18499.8|18497|18504.3|18501.5|18505.8|18503|18499.3|18496.5|78
1715196000000|2024-05-08 19:20:00|18503.8|18501|18509.3|18506.5|18509.3|18506.5|18503.3|18500.5|59
1715196300000|2024-05-08 19:25:00|18510.3|18507.5|18506.8|18504|18510.3|18507.5|18506.3|18503.5|67
1715196600000|2024-05-08 19:30:00|18507.3|18504.5|18508.8|18506|18513.8|18511|18507.3|18504.5|77
1715196900000|2024-05-08 19:35:00|18509.3|18506.5|18510.3|18507.5|18512.3|18509.5|18508.3|18505.5|50
1715197200000|2024-05-08 19:40:00|18509.8|18507|18509.3|18506.5|18513.3|18510.5|18508.3|18505.5|140
1715197500000|2024-05-08 19:45:00|18508.8|18506|18513.3|18510.5|18514.8|18512|18507.3|18504.5|138
1715197800000|2024-05-08 19:50:00|18513.8|18511|18509.3|18506.5|18514.3|18511.5|18508.3|18505.5|123
1715198100000|2024-05-08 19:55:00|18509.8|18507|18511.3|18508.5|18513.3|18510.5|18507.8|18505|242
1715198400000|2024-05-08 20:00:00|18510.8|18508|18510.6|18503.6|18512.4|18508|18506.4|18499.4|20
1715198700000|2024-05-08 20:05:00|18509.7|18502.7|18510.5|18503.5|18510.6|18503.6|18505.1|18498.1|0
1715199000000|2024-05-08 20:10:00|18509.6|18502.6|18503|18496|18510.5|18503.5|18503|18496|0
1715199300000|2024-05-08 20:15:00|18503.9|18496.9|18501.8|18494.8|18504.8|18497.8|18501|18494|0
1715199600000|2024-05-08 20:20:00|18501.7|18494.7|18503.6|18496.6|18503.6|18496.6|18501|18494|0
1715199900000|2024-05-08 20:25:00|18502.7|18495.7|18503.4|18496.4|18505.2|18498.2|18502.7|18495.7|0
1715200200000|2024-05-08 20:30:00|18502.5|18495.5|18500.6|18493.6|18505.1|18498.1|18500.6|18493.6|0
1715200500000|2024-05-08 20:35:00|18501.5|18494.5|18501.5|18494.5|18502.7|18495.7|18501.5|18494.5|0
1715200800000|2024-05-08 20:40:00|18502.4|18495.4|18503.3|18496.3|18504.2|18497.2|18501.5|18494.5|0
1715201100000|2024-05-08 20:45:00|18504.2|18497.2|18503.5|18496.5|18504.5|18497.5|18502.7|18495.7|0
1715201400000|2024-05-08 20:50:00|18500.8|18493.8|18506.2|18499.2|18506.2|18499.2|18500.8|18493.8|0
1715201700000|2024-05-08 20:55:00|18507.1|18500.1|18505.6|18498.6|18510.5|18503.5|18505.6|18498.6|0
1715202000000|2024-05-08 21:00:00|18506.3|18499.3|18506.6|18499.6|18507.5|18500.5|18504.4|18497.4|0
1715202300000|2024-05-08 21:05:00|18506.4|18499.4|18506.9|18499.9|18507.7|18500.7|18506.4|18499.4|0
1715202600000|2024-05-08 21:10:00|18507|18500|18507|18500|18507|18500|18506.5|18499.5|0
1715202900000|2024-05-08 21:15:00|18507.5|18500.5|18507.1|18500.1|18507.5|18500.5|18506.8|18499.8|0
1715203200000|2024-05-08 21:20:00|18507.2|18500.2|18506.8|18499.8|18507.2|18500.2|18506.8|18499.8|0
1715203500000|2024-05-08 21:25:00|18505.9|18498.9|18506.5|18499.5|18506.8|18499.8|18505.3|18498.3|0
1715203800000|2024-05-08 21:30:00|18504.9|18497.9|18502.2|18495.2|18504.9|18497.9|18502.2|18495.2|0
1715204100000|2024-05-08 21:35:00|18502.4|18495.4|18501.7|18494.7|18502.4|18495.4|18500.8|18493.8|0
1715204400000|2024-05-08 21:40:00|18501.8|18494.8|18503|18496|18503.3|18496.3|18501.7|18494.7|0
1715204700000|2024-05-08 21:45:00|18502.8|18495.8|18502.4|18495.4|18502.8|18495.8|18501.2|18494.2|0
1715205000000|2024-05-08 21:50:00|18502.7|18495.7|18503.2|18496.2|18503.8|18496.8|18502.4|18495.4|0
1715205300000|2024-05-08 21:55:00|18503.5|18496.5|18502.5|18495.5|18503.8|18496.8|18502.2|18495.2|0
1715205600000|2024-05-08 22:00:00|18504.6|18497.6|18505.3|18498.3|18505.4|18498.4|18500.1|18493.1|0
1715205900000|2024-05-08 22:05:00|18505.4|18498.4|18507.2|18500.2|18508|18501|18505.4|18498.4|0
1715206200000|2024-05-08 22:10:00|18507.8|18500.8|18510.5|18503.5|18511.3|18504.3|18507.8|18500.8|0
1715206500000|2024-05-08 22:15:00|18509.6|18502.6|18512.7|18505.7|18512.7|18505.7|18509.6|18502.6|0
1715206800000|2024-05-08 22:20:00|18511.8|18504.8|18516.2|18509.2|18516.2|18509.2|18511.8|18504.8|0
1715207100000|2024-05-08 22:25:00|18515.3|18508.3|18521|18514|18521|18514|18514.4|18507.4|0
1715207400000|2024-05-08 22:30:00|18521.5|18514.5|18520|18513|18522|18515|18519.2|18512.2|0
1715207700000|2024-05-08 22:35:00|18520.1|18513.1|18518|18511|18520.6|18513.6|18518|18511|0
1715208000000|2024-05-08 22:40:00|18517.1|18510.1|18516.1|18509.1|18518|18511|18516.1|18509.1|0
1715208300000|2024-05-08 22:45:00|18516.2|18509.2|18515.4|18508.4|18517.2|18510.2|18515.4|18508.4|0
1715208600000|2024-05-08 22:50:00|18516.3|18509.3|18517.4|18510.4|18517.4|18510.4|18515.4|18508.4|0
1715208900000|2024-05-08 22:55:00|18516.5|18509.5|18516.5|18509.5|18517.4|18510.4|18516.5|18509.5|0
1715209200000|2024-05-08 23:00:00|18516.4|18509.4|18513.2|18506.2|18516.4|18509.4|18511.4|18504.4|0
1715209500000|2024-05-08 23:05:00|18512.8|18505.8|18512.7|18505.7|18514.1|18507.1|18512.3|18505.3|0
1715209800000|2024-05-08 23:10:00|18513.6|18506.6|18510.9|18503.9|18514.5|18507.5|18510.9|18503.9|0
1715210100000|2024-05-08 23:15:00|18510.5|18503.5|18511.9|18504.9|18512.8|18505.8|18510.1|18503.1|0
1715210400000|2024-05-08 23:20:00|18512.8|18505.8|18515.5|18508.5|18515.5|18508.5|18512.8|18505.8|0
1715210700000|2024-05-08 23:25:00|18514.6|18507.6|18514.6|18507.6|18515.5|18508.5|18513.7|18506.7|0
1715211300000|2024-05-08 23:35:00|18513.7|18506.7|18515.5|18508.5|18515.6|18508.6|18513.7|18506.7|0
1715211600000|2024-05-08 23:40:00|18516.4|18509.4|18517.4|18510.4|18518.2|18511.2|18515.5|18508.5|0
1715211900000|2024-05-08 23:45:00|18516.5|18509.5|18514.7|18507.7|18516.5|18509.5|18514.7|18507.7|0
1715212200000|2024-05-08 23:50:00|18513.8|18506.8|18511.5|18504.5|18513.8|18506.8|18509.7|18502.7|0
1715212500000|2024-05-08 23:55:00|18511.9|18504.9|18511.5|18504.5|18512.4|18505.4|18511.5|18504.5|0
1715212800000|2024-05-09 00:00:00|18512.4|18505.4|18512.5|18505.5|18512.5|18505.5|18507.9|18500.9|0
1715213100000|2024-05-09 00:05:00|18513.4|18506.4|18508.8|18501.8|18513.4|18506.4|18508.8|18501.8|0
1715213400000|2024-05-09 00:10:00|18509.7|18502.7|18505.2|18498.2|18509.7|18502.7|18502.5|18495.5|0
1715213700000|2024-05-09 00:15:00|18507|18500|18518.4|18513.4|18520.4|18515.4|18507|18500|72
1715214000000|2024-05-09 00:20:00|18517.4|18512.4|18517.4|18512.4|18518.4|18513.4|18513.9|18508.9|33
1715214300000|2024-05-09 00:25:00|18517.9|18512.9|18520.4|18515.4|18522.4|18517.4|18517.9|18512.9|43
1715214600000|2024-05-09 00:30:00|18520.9|18515.9|18526.9|18521.9|18527.4|18522.4|18520.9|18515.9|18
1715214900000|2024-05-09 00:35:00|18526.4|18521.4|18532.4|18527.4|18532.4|18527.4|18525.4|18520.4|50
1715215200000|2024-05-09 00:40:00|18532.9|18527.9|18523.9|18518.9|18534.4|18529.4|18520.4|18515.4|128
1715215500000|2024-05-09 00:45:00|18524.4|18519.4|18531.9|18526.9|18533.4|18528.4|18523.9|18518.9|57
1715215800000|2024-05-09 00:50:00|18532.4|18527.4|18550.4|18545.4|18550.9|18545.9|18532.4|18527.4|287
1715216100000|2024-05-09 00:55:00|18550.9|18545.9|18524.4|18519.4|18554.9|18549.9|18523.9|18518.9|154
1715216400000|2024-05-09 01:00:00|18524.9|18519.9|18526.4|18521.4|18530.4|18525.4|18524.4|18519.4|20
1715216700000|2024-05-09 01:05:00|18526.9|18521.9|18519.4|18514.4|18533.9|18528.9|18519.4|18514.4|12
1715217000000|2024-05-09 01:10:00|18518.9|18513.9|18514.9|18509.9|18519.4|18514.4|18513.4|18508.4|22
1715217300000|2024-05-09 01:15:00|18514.4|18509.4|18504.9|18499.9|18516.4|18511.4|18504.9|18499.9|94
1715217600000|2024-05-09 01:20:00|18505.4|18500.4|18492.4|18487.4|18507.4|18502.4|18490.9|18485.9|129
1715217900000|2024-05-09 01:25:00|18491.9|18486.9|18494.9|18489.9|18504.9|18499.9|18477.4|18472.4|492
1715218200000|2024-05-09 01:30:00|18494.4|18489.4|18503.4|18498.4|18514.4|18509.4|18487.4|18482.4|226
1715218500000|2024-05-09 01:35:00|18504.4|18499.4|18504.4|18499.4|18516.9|18511.9|18498.4|18493.4|111
1715218800000|2024-05-09 01:40:00|18504.9|18499.9|18511.4|18506.4|18520.9|18515.9|18504.9|18499.9|56
1715219100000|2024-05-09 01:45:00|18510.9|18505.9|18513.4|18508.4|18514.4|18509.4|18505.4|18500.4|23
1715219400000|2024-05-09 01:50:00|18512.9|18507.9|18528.9|18523.9|18529.4|18524.4|18512.4|18507.4|29
1715219700000|2024-05-09 01:55:00|18529.4|18524.4|18528.4|18523.4|18541.9|18536.9|18521.4|18516.4|372
1715220000000|2024-05-09 02:00:00|18532.4|18527.4|18527.9|18522.9|18546.9|18541.9|18519.9|18514.9|145
1715220300000|2024-05-09 02:05:00|18527.4|18522.4|18516.4|18511.4|18527.4|18522.4|18515.4|18510.4|40
1715220600000|2024-05-09 02:10:00|18516.9|18511.9|18519.4|18514.4|18522.9|18517.9|18515.9|18510.9|14
1715220900000|2024-05-09 02:15:00|18519.9|18514.9|18523.4|18518.4|18523.4|18518.4|18516.4|18511.4|18
1715221200000|2024-05-09 02:20:00|18522.9|18517.9|18511.9|18506.9|18526.9|18521.9|18510.4|18505.4|37
1715221500000|2024-05-09 02:25:00|18512.4|18507.4|18509.9|18504.9|18514.9|18509.9|18509.4|18504.4|2
1715221800000|2024-05-09 02:30:00|18510.4|18505.4|18515.4|18510.4|18515.9|18510.9|18510.4|18505.4|3
1715222100000|2024-05-09 02:35:00|18514.9|18509.9|18511.4|18506.4|18514.9|18509.9|18510.4|18505.4|5
1715222400000|2024-05-09 02:40:00|18510.9|18505.9|18511.4|18506.4|18516.9|18511.9|18509.9|18504.9|14
1715222700000|2024-05-09 02:45:00|18511.9|18506.9|18506.9|18501.9|18512.9|18507.9|18502.9|18497.9|18
1715223000000|2024-05-09 02:50:00|18507.4|18502.4|18512.4|18507.4|18514.4|18509.4|18506.9|18501.9|8
1715223300000|2024-05-09 02:55:00|18511.9|18506.9|18510.4|18505.4|18513.4|18508.4|18509.9|18504.9|2
1715223600000|2024-05-09 03:00:00|18510.9|18505.9|18509.4|18504.4|18511.4|18506.4|18505.4|18500.4|6
1715223900000|2024-05-09 03:05:00|18508.9|18503.9|18510.9|18505.9|18511.4|18506.4|18507.9|18502.9|0
1715224200000|2024-05-09 03:10:00|18510.4|18505.4|18508.4|18503.4|18513.4|18508.4|18508.4|18503.4|7
1715224500000|2024-05-09 03:15:00|18508.9|18503.9|18506.4|18501.4|18508.9|18503.9|18505.9|18500.9|7
1715224800000|2024-05-09 03:20:00|18506.9|18501.9|18506.4|18501.4|18508.9|18503.9|18505.9|18500.9|8
1715225100000|2024-05-09 03:25:00|18505.9|18500.9|18509.9|18504.9|18509.9|18504.9|18502.4|18497.4|16
1715225400000|2024-05-09 03:30:00|18509.4|18504.4|18505.4|18500.4|18509.9|18504.9|18505.4|18500.4|12
1715225700000|2024-05-09 03:35:00|18505.9|18500.9|18512.4|18507.4|18512.9|18507.9|18502.4|18497.4|5
1715226000000|2024-05-09 03:40:00|18511.9|18506.9|18509.9|18504.9|18511.9|18506.9|18500.9|18495.9|3
1715226300000|2024-05-09 03:45:00|18509.4|18504.4|18510.9|18505.9|18511.4|18506.4|18508.9|18503.9|2
1715226600000|2024-05-09 03:50:00|18510.4|18505.4|18506.9|18501.9|18510.4|18505.4|18506.4|18501.4|0
1715226900000|2024-05-09 03:55:00|18507.4|18502.4|18508.4|18503.4|18508.4|18503.4|18503.4|18498.4|5
1715227200000|2024-05-09 04:00:00|18508.9|18503.9|18511.4|18506.4|18512.9|18507.9|18508.9|18503.9|19
1715227500000|2024-05-09 04:05:00|18510.9|18505.9|18508.9|18503.9|18511.4|18506.4|18508.9|18503.9|2
1715227800000|2024-05-09 04:10:00|18508.4|18503.4|18510.4|18505.4|18510.9|18505.9|18504.9|18499.9|14
1715228100000|2024-05-09 04:15:00|18509.9|18504.9|18506.9|18501.9|18509.9|18504.9|18506.9|18501.9|3
1715228400000|2024-05-09 04:20:00|18506.4|18501.4|18497.9|18492.9|18506.9|18501.9|18497.4|18492.4|10
1715228700000|2024-05-09 04:25:00|18497.4|18492.4|18493.9|18488.9|18497.4|18492.4|18493.4|18488.4|20
1715229000000|2024-05-09 04:30:00|18494.9|18489.9|18501.4|18496.4|18501.9|18496.9|18494.9|18489.9|9
1715229300000|2024-05-09 04:35:00|18501.9|18496.9|18500.4|18495.4|18503.9|18498.9|18498.4|18493.4|25
1715229600000|2024-05-09 04:40:00|18499.9|18494.9|18501.4|18496.4|18501.4|18496.4|18498.4|18493.4|16
1715229900000|2024-05-09 04:45:00|18501.9|18496.9|18503.9|18498.9|18504.4|18499.4|18501.4|18496.4|22
1715230200000|2024-05-09 04:50:00|18504.4|18499.4|18507.4|18502.4|18509.9|18504.9|18504.4|18499.4|17
1715230500000|2024-05-09 04:55:00|18506.4|18501.4|18502.4|18497.4|18507.9|18502.9|18499.4|18494.4|17
1715230800000|2024-05-09 05:00:00|18501.9|18496.9|18500.4|18495.4|18501.9|18496.9|18499.4|18494.4|4
1715231100000|2024-05-09 05:05:00|18500.9|18495.9|18487.9|18482.9|18501.4|18496.4|18487.9|18482.9|125
1715231400000|2024-05-09 05:10:00|18487.4|18482.4|18490.9|18485.9|18497.4|18492.4|18487.4|18482.4|61
1715231700000|2024-05-09 05:15:00|18491.4|18486.4|18496.9|18491.9|18497.4|18492.4|18490.4|18485.4|7
1715232000000|2024-05-09 05:20:00|18496.4|18491.4|18494.9|18489.9|18497.4|18492.4|18493.4|18488.4|6
1715232300000|2024-05-09 05:25:00|18494.4|18489.4|18492.4|18487.4|18494.4|18489.4|18491.4|18486.4|10
1715232600000|2024-05-09 05:30:00|18491.9|18486.9|18491.4|18486.4|18493.4|18488.4|18489.9|18484.9|5
1715232900000|2024-05-09 05:35:00|18490.9|18485.9|18493.9|18488.9|18495.9|18490.9|18490.4|18485.4|22
1715233200000|2024-05-09 05:40:00|18495.4|18490.4|18499.4|18494.4|18500.4|18495.4|18495.4|18490.4|19
1715233500000|2024-05-09 05:45:00|18498.9|18493.9|18501.4|18496.4|18504.9|18499.9|18498.4|18493.4|7
1715233800000|2024-05-09 05:50:00|18501.9|18496.9|18498.9|18493.9|18502.9|18497.9|18497.9|18492.9|20
1715234100000|2024-05-09 05:55:00|18499.4|18494.4|18496.9|18491.9|18505.9|18500.9|18495.4|18490.4|61
1715234400000|2024-05-09 06:00:00|18495.8|18493|18494.8|18492|18497.3|18494.5|18487.3|18484.5|128
1715234700000|2024-05-09 06:05:00|18495.3|18492.5|18502.8|18500|18505.8|18503|18490.8|18488|129
1715235000000|2024-05-09 06:10:00|18501.3|18498.5|18483.8|18481|18502.3|18499.5|18483.3|18480.5|138
1715235300000|2024-05-09 06:15:00|18484.3|18481.5|18482.3|18479.5|18486.8|18484|18481.3|18478.5|128
1715235600000|2024-05-09 06:20:00|18482.8|18480|18476.8|18474|18487.3|18484.5|18476.3|18473.5|148
1715235900000|2024-05-09 06:25:00|18476.3|18473.5|18481.8|18479|18485.3|18482.5|18474.3|18471.5|108
1715236200000|2024-05-09 06:30:00|18482.3|18479.5|18482.8|18480|18487.3|18484.5|18481.3|18478.5|102
1715236500000|2024-05-09 06:35:00|18484.3|18481.5|18479.8|18477|18484.3|18481.5|18479.3|18476.5|80
1715236800000|2024-05-09 06:40:00|18480.3|18477.5|18484.8|18482|18486.3|18483.5|18478.3|18475.5|118
1715237100000|2024-05-09 06:45:00|18484.3|18481.5|18484.8|18482|18486.8|18484|18482.3|18479.5|60
1715237400000|2024-05-09 06:50:00|18484.3|18481.5|18485.8|18483|18486.8|18484|18479.3|18476.5|106
1715237700000|2024-05-09 06:55:00|18485.3|18482.5|18483.8|18481|18486.3|18483.5|18478.8|18476|164
1715238000000|2024-05-09 07:00:00|18483.1|18481.7|18520.1|18518.7|18530.1|18528.7|18482.1|18480.7|1213
1715238300000|2024-05-09 07:05:00|18520.6|18519.2|18539.6|18538.2|18539.6|18538.2|18520.1|18518.7|504
1715238600000|2024-05-09 07:10:00|18538.1|18536.7|18530.1|18528.7|18539.6|18538.2|18523.6|18522.2|513
1715238900000|2024-05-09 07:15:00|18529.6|18528.2|18527.1|18525.7|18529.6|18528.2|18518.1|18516.7|428
1715239200000|2024-05-09 07:20:00|18526.6|18525.2|18514.6|18513.2|18530.1|18528.7|18513.1|18511.7|382
1715239500000|2024-05-09 07:25:00|18515.1|18513.7|18520.2|18518.8|18521.2|18519.8|18507.1|18505.7|346
1715239800000|2024-05-09 07:30:00|18521.9|18520.5|18526.7|18525.3|18529.7|18528.3|18519.7|18518.3|416
1715240100000|2024-05-09 07:35:00|18526.2|18524.8|18541.2|18539.8|18544.7|18543.3|18526.2|18524.8|390
1715240400000|2024-05-09 07:40:00|18540.7|18539.3|18542.2|18540.8|18544.2|18542.8|18534.2|18532.8|215
1715240700000|2024-05-09 07:45:00|18541.7|18540.3|18543.7|18542.3|18546.2|18544.8|18537.2|18535.8|170
1715241000000|2024-05-09 07:50:00|18543.2|18541.8|18543.7|18542.3|18546.7|18545.3|18540.2|18538.8|263
1715241300000|2024-05-09 07:55:00|18544.2|18542.8|18546.2|18544.8|18549.2|18547.8|18530.2|18528.8|347
1715241600000|2024-05-09 08:00:00|18546.7|18545.3|18526.7|18525.3|18547.7|18546.3|18524.7|18523.3|221
1715241900000|2024-05-09 08:05:00|18529.7|18528.3|18543.7|18542.3|18543.7|18542.3|18529.2|18527.8|157
1715242200000|2024-05-09 08:10:00|18544.2|18542.8|18547.2|18545.8|18554.2|18552.8|18544.2|18542.8|168
1715242500000|2024-05-09 08:15:00|18547.7|18546.3|18548.2|18546.8|18553.2|18551.8|18544.7|18543.3|143
1715242800000|2024-05-09 08:20:00|18548.7|18547.3|18545.7|18544.3|18551.2|18549.8|18535.2|18533.8|240
1715243100000|2024-05-09 08:25:00|18545.2|18543.8|18540.2|18538.8|18546.2|18544.8|18538.2|18536.8|81
1715243400000|2024-05-09 08:30:00|18540.7|18539.3|18535.7|18534.3|18541.2|18539.8|18532.2|18530.8|161
1715243700000|2024-05-09 08:35:00|18536.2|18534.8|18543.7|18542.3|18544.2|18542.8|18533.2|18531.8|87
1715244000000|2024-05-09 08:40:00|18543.2|18541.8|18550.7|18549.3|18555.2|18553.8|18543.2|18541.8|248
1715244300000|2024-05-09 08:45:00|18551.2|18549.8|18548.7|18547.3|18553.2|18551.8|18546.7|18545.3|126
1715244600000|2024-05-09 08:50:00|18548.2|18546.8|18547.2|18545.8|18549.2|18547.8|18544.2|18542.8|126
1715244900000|2024-05-09 08:55:00|18547.7|18546.3|18554.7|18553.3|18555.2|18553.8|18544.2|18542.8|143
1715245200000|2024-05-09 09:00:00|18555.2|18553.8|18556.2|18554.8|18557.2|18555.8|18551.2|18549.8|240
1715245500000|2024-05-09 09:05:00|18556.7|18555.3|18554.7|18553.3|18561.7|18560.3|18554.2|18552.8|226
1715245800000|2024-05-09 09:10:00|18554.2|18552.8|18547.2|18545.8|18556.7|18555.3|18546.2|18544.8|223
1715246100000|2024-05-09 09:15:00|18547.7|18546.3|18536.2|18534.8|18552.2|18550.8|18533.7|18532.3|339
1715246400000|2024-05-09 09:20:00|18536.7|18535.3|18538.7|18537.3|18545.2|18543.8|18536.7|18535.3|146
1715246700000|2024-05-09 09:25:00|18539.2|18537.8|18540.2|18538.8|18544.2|18542.8|18538.2|18536.8|124
1715247000000|2024-05-09 09:30:00|18540.7|18539.3|18545.2|18543.8|18549.2|18547.8|18539.7|18538.3|127
1715247300000|2024-05-09 09:35:00|18544.2|18542.8|18553.7|18552.3|18554.7|18553.3|18544.2|18542.8|55
1715247600000|2024-05-09 09:40:00|18554.2|18552.8|18544.2|18542.8|18556.2|18554.8|18543.2|18541.8|188
1715247900000|2024-05-09 09:45:00|18543.7|18542.3|18540.2|18538.8|18545.2|18543.8|18539.7|18538.3|140
1715248200000|2024-05-09 09:50:00|18539.2|18537.8|18544.7|18543.3|18545.2|18543.8|18537.7|18536.3|134
1715248500000|2024-05-09 09:55:00|18545.2|18543.8|18544.7|18543.3|18546.2|18544.8|18539.7|18538.3|157
1715248800000|2024-05-09 10:00:00|18545.2|18543.8|18551.2|18549.8|18551.2|18549.8|18544.7|18543.3|190
1715249100000|2024-05-09 10:05:00|18550.7|18549.3|18547.2|18545.8|18551.7|18550.3|18545.2|18543.8|106
1715249400000|2024-05-09 10:10:00|18547.7|18546.3|18551.2|18549.8|18551.7|18550.3|18544.7|18543.3|105
1715249700000|2024-05-09 10:15:00|18552.2|18550.8|18556.2|18554.8|18558.2|18556.8|18552.2|18550.8|198
1715250000000|2024-05-09 10:20:00|18556.7|18555.3|18561.7|18560.3|18563.2|18561.8|18555.2|18553.8|168
1715250300000|2024-05-09 10:25:00|18562.2|18560.8|18559.2|18557.8|18565.2|18563.8|18557.7|18556.3|155
1715250600000|2024-05-09 10:30:00|18559.7|18558.3|18566.2|18564.8|18567.7|18566.3|18559.2|18557.8|377
1715250900000|2024-05-09 10:35:00|18566.7|18565.3|18569.2|18567.8|18569.2|18567.8|18563.7|18562.3|179
1715251200000|2024-05-09 10:40:00|18569.7|18568.3|18563.2|18561.8|18569.7|18568.3|18559.7|18558.3|93
1715251500000|2024-05-09 10:45:00|18563.7|18562.3|18568.7|18567.3|18569.2|18567.8|18563.2|18561.8|168
1715251800000|2024-05-09 10:50:00|18568.2|18566.8|18569.7|18568.3|18570.2|18568.8|18567.7|18566.3|135
1715252100000|2024-05-09 10:55:00|18570.2|18568.8|18561.7|18560.3|18572.2|18570.8|18561.7|18560.3|141
1715252400000|2024-05-09 11:00:00|18562.2|18560.8|18578.7|18577.3|18579.2|18577.8|18562.2|18560.8|366
1715252700000|2024-05-09 11:05:00|18579.2|18577.8|18576.7|18575.3|18586.2|18584.8|18574.7|18573.3|270
1715253000000|2024-05-09 11:10:00|18577.2|18575.8|18578.2|18576.8|18579.2|18577.8|18569.2|18567.8|111
1715253300000|2024-05-09 11:15:00|18578.7|18577.3|18586.7|18585.3|18588.2|18586.8|18576.7|18575.3|226
1715253600000|2024-05-09 11:20:00|18586.2|18584.8|18584.7|18583.3|18588.7|18587.3|18580.2|18578.8|232
1715253900000|2024-05-09 11:25:00|18584.2|18582.8|18579.2|18577.8|18585.7|18584.3|18578.2|18576.8|137
1715254200000|2024-05-09 11:30:00|18578.7|18577.3|18587.7|18586.3|18588.2|18586.8|18574.2|18572.8|160
1715254500000|2024-05-09 11:35:00|18587.2|18585.8|18599.2|18597.8|18599.2|18597.8|18586.2|18584.8|304
1715254800000|2024-05-09 11:40:00|18599.6|18598.2|18607.1|18605.7|18608.6|18607.2|18597.1|18595.7|459
1715255100000|2024-05-09 11:45:00|18606.6|18605.2|18619.6|18618.2|18620.6|18619.2|18605.6|18604.2|453
1715255400000|2024-05-09 11:50:00|18619.1|18617.7|18620.6|18619.2|18627.6|18626.2|18612.6|18611.2|765
1715255700000|2024-05-09 11:55:00|18619.6|18618.2|18615.1|18613.7|18621.6|18620.2|18614.6|18613.2|376
1715256000000|2024-05-09 12:00:00|18614.6|18613.2|18604.1|18602.7|18616.1|18614.7|18602.6|18601.2|407
1715256300000|2024-05-09 12:05:00|18604.6|18603.2|18614.6|18613.2|18622.6|18621.2|18604.1|18602.7|166
1715256600000|2024-05-09 12:10:00|18615.1|18613.7|18623.6|18622.2|18625.1|18623.7|18611.1|18609.7|257
1715256900000|2024-05-09 12:15:00|18624.6|18623.2|18630.6|18629.2|18631.6|18630.2|18622.6|18621.2|322
1715257200000|2024-05-09 12:20:00|18631.1|18629.7|18646.6|18645.2|18648.6|18647.2|18626.1|18624.7|388
1715257500000|2024-05-09 12:25:00|18647.6|18646.2|18646.1|18644.7|18653.6|18652.2|18645.1|18643.7|354
1715257800000|2024-05-09 12:30:00|18646.6|18645.2|18674.1|18672.7|18690.6|18689.2|18646.6|18645.2|1046
1715258100000|2024-05-09 12:35:00|18673.6|18672.2|18673.1|18671.7|18676.6|18675.2|18664.1|18662.7|309
1715258400000|2024-05-09 12:40:00|18673.6|18672.2|18663.1|18661.7|18674.1|18672.7|18658.6|18657.2|290
1715258700000|2024-05-09 12:45:00|18663.6|18662.2|18655.1|18653.7|18665.1|18663.7|18652.6|18651.2|425
1715259000000|2024-05-09 12:50:00|18655.6|18654.2|18667.1|18665.7|18668.6|18667.2|18651.6|18650.2|247
1715259300000|2024-05-09 12:55:00|18667.6|18666.2|18660.1|18658.7|18672.6|18671.2|18659.6|18658.2|252
1715259600000|2024-05-09 13:00:00|18661.1|18659.7|18660.6|18659.2|18666.6|18665.2|18654.6|18653.2|313
1715259900000|2024-05-09 13:05:00|18660.1|18658.7|18671.1|18669.7|18674.1|18672.7|18659.1|18657.7|153
1715260200000|2024-05-09 13:10:00|18671.6|18670.2|18662.1|18660.7|18675.1|18673.7|18660.6|18659.2|259
1715260500000|2024-05-09 13:15:00|18662.6|18661.2|18642.1|18640.7|18663.6|18662.2|18639.6|18638.2|557
1715260800000|2024-05-09 13:20:00|18642.6|18641.2|18656.1|18654.7|18656.1|18654.7|18642.6|18641.2|321
1715261100000|2024-05-09 13:25:00|18656.6|18655.2|18653.6|18652.2|18657.6|18656.2|18647.6|18646.2|305
1715261400000|2024-05-09 13:30:00|18654.6|18653.2|18669.1|18667.7|18671.1|18669.7|18650.6|18649.2|258
1715261700000|2024-05-09 13:35:00|18668.6|18667.2|18667.6|18666.2|18671.6|18670.2|18661.6|18660.2|429
1715262000000|2024-05-09 13:40:00|18666.1|18664.7|18658.1|18656.7|18666.6|18665.2|18651.1|18649.7|621
1715262300000|2024-05-09 13:45:00|18657.6|18656.2|18656.6|18655.2|18659.1|18657.7|18651.6|18650.2|220
1715262600000|2024-05-09 13:50:00|18656.1|18654.7|18669.1|18667.7|18671.1|18669.7|18655.6|18654.2|327
1715262900000|2024-05-09 13:55:00|18669.6|18668.2|18659.6|18658.2|18670.1|18668.7|18655.1|18653.7|224
1715263200000|2024-05-09 14:00:00|18661.1|18659.7|18668.6|18667.2|18670.1|18668.7|18656.6|18655.2|322
1715263500000|2024-05-09 14:05:00|18668.1|18666.7|18686.6|18685.2|18691.1|18689.7|18668.1|18666.7|870
1715263800000|2024-05-09 14:10:00|18687|18685.6|18671.5|18670.1|18690|18688.6|18671|18669.6|407
1715264100000|2024-05-09 14:15:00|18672|18670.6|18678|18676.6|18680.5|18679.1|18666.5|18665.1|345
1715264400000|2024-05-09 14:20:00|18677.5|18676.1|18681|18679.6|18685.5|18684.1|18675|18673.6|241
1715264700000|2024-05-09 14:25:00|18681.5|18680.1|18677|18675.6|18685.5|18684.1|18673|18671.6|264
1715265000000|2024-05-09 14:30:00|18677.5|18676.1|18685.5|18684.1|18692.5|18691.1|18677|18675.6|308
1715265300000|2024-05-09 14:35:00|18685|18683.6|18696|18694.6|18703|18701.6|18684|18682.6|427
1715265600000|2024-05-09 14:40:00|18696.5|18695.1|18684.5|18683.1|18697|18695.6|18683.5|18682.1|350
1715265900000|2024-05-09 14:45:00|18685|18683.6|18685.5|18684.1|18688|18686.6|18681|18679.6|279
1715266200000|2024-05-09 14:50:00|18686|18684.6|18694|18692.6|18695|18693.6|18682|18680.6|184
1715266500000|2024-05-09 14:55:00|18693.5|18692.1|18689|18687.6|18694|18692.6|18686|18684.6|423
1715266800000|2024-05-09 15:00:00|18687.5|18686.1|18696.5|18695.1|18697|18695.6|18687|18685.6|315
1715267100000|2024-05-09 15:05:00|18696|18694.6|18699|18697.6|18701|18699.6|18694|18692.6|423
1715267400000|2024-05-09 15:10:00|18699.5|18698.1|18696.5|18695.1|18700|18698.6|18694|18692.6|245
1715267700000|2024-05-09 15:15:00|18697|18695.6|18692|18690.6|18699|18697.6|18690|18688.6|299
1715268000000|2024-05-09 15:20:00|18692.5|18691.1|18681|18679.6|18693|18691.6|18679|18677.6|485
1715268300000|2024-05-09 15:25:00|18680.5|18679.1|18686|18684.6|18690|18688.6|18678|18676.6|596
1715268600000|2024-05-09 15:30:00|18686.7|18683.9|18690.7|18687.9|18695.7|18692.9|18684.7|18681.9|1078
1715268900000|2024-05-09 15:35:00|18691.2|18688.4|18687.7|18684.9|18694.7|18691.9|18685.7|18682.9|359
1715269200000|2024-05-09 15:40:00|18688.2|18685.4|18692.2|18689.4|18692.2|18689.4|18687.2|18684.4|220
1715269500000|2024-05-09 15:45:00|18692.7|18689.9|18692.7|18689.9|18695.7|18692.9|18689.7|18686.9|243
1715269800000|2024-05-09 15:50:00|18693.2|18690.4|18687.7|18684.9|18693.2|18690.4|18686.7|18683.9|189
1715270100000|2024-05-09 15:55:00|18688.2|18685.4|18685.2|18682.4|18688.2|18685.4|18682.7|18679.9|203
1715270400000|2024-05-09 16:00:00|18685.7|18682.9|18691.7|18688.9|18692.7|18689.9|18684.2|18681.4|156
1715270700000|2024-05-09 16:05:00|18692.2|18689.4|18692.7|18689.9|18695.7|18692.9|18691.2|18688.4|145
1715271000000|2024-05-09 16:10:00|18693.2|18690.4|18691.7|18688.9|18696.7|18693.9|18687.2|18684.4|162
1715271300000|2024-05-09 16:15:00|18691.2|18688.4|18689.2|18686.4|18695.7|18692.9|18685.7|18682.9|120
1715271600000|2024-05-09 16:20:00|18688.7|18685.9|18692.7|18689.9|18693.2|18690.4|18686.7|18683.9|71
1715271900000|2024-05-09 16:25:00|18693.2|18690.4|18691.7|18688.9|18694.2|18691.4|18690.7|18687.9|66
1715272200000|2024-05-09 16:30:00|18691.2|18688.4|18691.2|18688.4|18694.2|18691.4|18688.7|18685.9|56
1715272500000|2024-05-09 16:35:00|18691.7|18688.9|18696.7|18693.9|18699.2|18696.4|18691.2|18688.4|63
1715272800000|2024-05-09 16:40:00|18697.2|18694.4|18697.7|18694.9|18697.7|18694.9|18695.2|18692.4|45
1715273100000|2024-05-09 16:45:00|18697.2|18694.4|18701.2|18698.4|18703.2|18700.4|18696.7|18693.9|78
1715273400000|2024-05-09 16:50:00|18700.7|18697.9|18701.7|18698.9|18703.2|18700.4|18699.2|18696.4|50
1715273700000|2024-05-09 16:55:00|18701.2|18698.4|18700.7|18697.9|18703.7|18700.9|18699.7|18696.9|91
1715274000000|2024-05-09 17:00:00|18700.2|18697.4|18703.2|18700.4|18705.2|18702.4|18695.2|18692.4|241
1715274300000|2024-05-09 17:05:00|18702.7|18699.9|18699.7|18696.9|18703.7|18700.9|18698.7|18695.9|89
1715274600000|2024-05-09 17:10:00|18699.2|18696.4|18699.7|18696.9|18702.7|18699.9|18698.7|18695.9|40
1715274900000|2024-05-09 17:15:00|18700.2|18697.4|18696.7|18693.9|18700.7|18697.9|18695.2|18692.4|41
1715275200000|2024-05-09 17:20:00|18696.2|18693.4|18692.2|18689.4|18696.7|18693.9|18687.7|18684.9|124
1715275500000|2024-05-09 17:25:00|18692.7|18689.9|18703.7|18700.9|18703.7|18700.9|18692.2|18689.4|91
1715275800000|2024-05-09 17:30:00|18703.2|18700.4|18700.7|18697.9|18704.2|18701.4|18699.7|18696.9|62
1715276100000|2024-05-09 17:35:00|18701.2|18698.4|18704.7|18701.9|18705.7|18702.9|18700.7|18697.9|85
1715276400000|2024-05-09 17:40:00|18704.2|18701.4|18704.7|18701.9|18704.7|18701.9|18700.7|18697.9|32
1715276700000|2024-05-09 17:45:00|18705.2|18702.4|18703.7|18700.9|18707.7|18704.9|18701.7|18698.9|69
1715277000000|2024-05-09 17:50:00|18703.2|18700.4|18700.2|18697.4|18704.7|18701.9|18699.7|18696.9|86
1715277300000|2024-05-09 17:55:00|18700.7|18697.9|18699.7|18696.9|18701.7|18698.9|18697.7|18694.9|47
1715277600000|2024-05-09 18:00:00|18698.7|18695.9|18699.7|18696.9|18700.2|18697.4|18696.7|18693.9|32
1715277900000|2024-05-09 18:05:00|18700.2|18697.4|18703.7|18700.9|18704.7|18701.9|18700.2|18697.4|41
1715278200000|2024-05-09 18:10:00|18704.2|18701.4|18704.7|18701.9|18705.2|18702.4|18701.2|18698.4|47
1715278500000|2024-05-09 18:15:00|18705.2|18702.4|18708.2|18705.4|18709.7|18706.9|18703.7|18700.9|92
1715278800000|2024-05-09 18:20:00|18708.7|18705.9|18708.7|18705.9|18710.7|18707.9|18704.7|18701.9|105
1715279100000|2024-05-09 18:25:00|18709.2|18706.4|18712.7|18709.9|18713.7|18710.9|18708.2|18705.4|146
1715279400000|2024-05-09 18:30:00|18712.2|18709.4|18709.2|18706.4|18715.7|18712.9|18708.2|18705.4|48
1715279700000|2024-05-09 18:35:00|18709.7|18706.9|18715.7|18712.9|18717.2|18714.4|18709.7|18706.9|78
1715280000000|2024-05-09 18:40:00|18716.2|18713.4|18716.7|18713.9|18716.7|18713.9|18713.2|18710.4|61
1715280300000|2024-05-09 18:45:00|18717.2|18714.4|18718.7|18715.9|18718.7|18715.9|18715.2|18712.4|68
1715280600000|2024-05-09 18:50:00|18718.2|18715.4|18720.7|18717.9|18723.7|18720.9|18717.7|18714.9|163
1715280900000|2024-05-09 18:55:00|18721.2|18718.4|18722.7|18719.9|18725.7|18722.9|18720.7|18717.9|101
1715281200000|2024-05-09 19:00:00|18722.2|18719.4|18720.7|18717.9|18723.7|18720.9|18719.7|18716.9|91
1715281500000|2024-05-09 19:05:00|18721.2|18718.4|18718.2|18715.4|18721.7|18718.9|18715.7|18712.9|137
1715281800000|2024-05-09 19:10:00|18717.7|18714.9|18716.7|18713.9|18718.2|18715.4|18713.7|18710.9|77
1715282100000|2024-05-09 19:15:00|18716.2|18713.4|18713.7|18710.9|18716.2|18713.4|18712.7|18709.9|57
1715282400000|2024-05-09 19:20:00|18714.2|18711.4|18714.7|18711.9|18716.7|18713.9|18709.7|18706.9|99
1715282700000|2024-05-09 19:25:00|18714.2|18711.4|18715.7|18712.9|18718.2|18715.4|18713.2|18710.4|38
1715283000000|2024-05-09 19:30:00|18715.2|18712.4|18714.7|18711.9|18717.2|18714.4|18712.7|18709.9|94
1715283300000|2024-05-09 19:35:00|18715.2|18712.4|18716.2|18713.4|18717.7|18714.9|18713.7|18710.9|113
1715283600000|2024-05-09 19:40:00|18716.7|18713.9|18713.7|18710.9|18716.7|18713.9|18710.7|18707.9|118
1715283900000|2024-05-09 19:45:00|18713.2|18710.4|18712.7|18709.9|18714.7|18711.9|18710.2|18707.4|62
1715284200000|2024-05-09 19:50:00|18713.7|18710.9|18718.7|18715.9|18721.7|18718.9|18713.7|18710.9|151
1715284500000|2024-05-09 19:55:00|18718.2|18715.4|18722.2|18719.4|18723.7|18720.9|18714.7|18711.9|228
1715284800000|2024-05-09 20:00:00|18725.3|18718.3|18725.4|18718.4|18729.2|18722.2|18722.1|18715.1|0
1715285100000|2024-05-09 20:05:00|18726.3|18719.3|18743.5|18736.5|18744.4|18737.4|18726.3|18719.3|25
1715285400000|2024-05-09 20:10:00|18744.4|18737.4|18745.5|18738.5|18754.3|18747.3|18744.3|18737.3|0
1715285700000|2024-05-09 20:15:00|18744.6|18737.6|18744.8|18737.8|18744.9|18737.9|18743.1|18736.1|0
1715286000000|2024-05-09 20:20:00|18744.7|18737.7|18743.8|18736.8|18746.8|18739.8|18743.8|18736.8|0
1715286300000|2024-05-09 20:25:00|18742.9|18735.9|18748.2|18741.2|18748.2|18741.2|18742.9|18735.9|0
1715286600000|2024-05-09 20:30:00|18748.1|18741.1|18743.7|18736.7|18748.7|18741.7|18743.7|18736.7|0
1715286900000|2024-05-09 20:35:00|18742.8|18735.8|18745.9|18738.9|18747.6|18740.6|18742|18735|0
1715287200000|2024-05-09 20:40:00|18746.3|18739.3|18746.5|18739.5|18747.4|18740.4|18745|18738|0
1715287500000|2024-05-09 20:45:00|18747.4|18740.4|18745.5|18738.5|18748.3|18741.3|18745.5|18738.5|0
1715287800000|2024-05-09 20:50:00|18744.6|18737.6|18744|18737|18746.8|18739.8|18744|18737|0
1715288100000|2024-05-09 20:55:00|18743.1|18736.1|18740.8|18733.8|18744.9|18737.9|18739.5|18732.5|0
1715288400000|2024-05-09 21:00:00|18740.4|18733.4|18741.6|18734.6|18742.1|18735.1|18739.1|18732.1|0
1715288700000|2024-05-09 21:05:00|18740.4|18733.4|18739.8|18732.8|18741.4|18734.4|18739.3|18732.3|0
1715289000000|2024-05-09 21:10:00|18739.9|18732.9|18740.3|18733.3|18740.4|18733.4|18739.6|18732.6|0
1715289300000|2024-05-09 21:15:00|18740.2|18733.2|18739.5|18732.5|18740.2|18733.2|18739.3|18732.3|0
1715289600000|2024-05-09 21:20:00|18739.8|18732.8|18740|18733|18740.1|18733.1|18739.8|18732.8|0
1715289900000|2024-05-09 21:25:00|18739.9|18732.9|18739.7|18732.7|18739.9|18732.9|18739.7|18732.7|0
1715290200000|2024-05-09 21:30:00|18739.6|18732.6|18741.9|18734.9|18741.9|18734.9|18739.6|18732.6|0
1715290500000|2024-05-09 21:35:00|18742|18735|18742.1|18735.1|18742.1|18735.1|18741.9|18734.9|0
1715290800000|2024-05-09 21:40:00|18741.9|18734.9|18741.9|18734.9|18742.1|18735.1|18741.9|18734.9|0
1715291100000|2024-05-09 21:45:00|18741.8|18734.8|18741.8|18734.8|18741.8|18734.8|18741.8|18734.8|0
1715291400000|2024-05-09 21:50:00|18741.9|18734.9|18742.4|18735.4|18742.4|18735.4|18741.8|18734.8|0
1715291700000|2024-05-09 21:55:00|18742.3|18735.3|18743.7|18736.7|18745.5|18738.5|18740.5|18733.5|0
1715292000000|2024-05-09 22:00:00|18741.6|18734.6|18742.1|18735.1|18742.9|18735.9|18736.3|18729.3|0
1715292300000|2024-05-09 22:05:00|18742.6|18735.6|18745.8|18738.8|18745.8|18738.8|18742.1|18735.1|0
1715292600000|2024-05-09 22:10:00|18745.4|18738.4|18746.5|18739.5|18746.5|18739.5|18745.4|18738.4|0
1715292900000|2024-05-09 22:15:00|18747.4|18740.4|18747.6|18740.6|18748.3|18741.3|18745.5|18738.5|0
1715293200000|2024-05-09 22:20:00|18746.7|18739.7|18745.3|18738.3|18747.1|18740.1|18744.9|18737.9|0
1715293500000|2024-05-09 22:25:00|18744.9|18737.9|18745.5|18738.5|18746.4|18739.4|18744.6|18737.6|0
1715293800000|2024-05-09 22:30:00|18745|18738|18747.6|18740.6|18747.6|18740.6|18744.6|18737.6|0
1715294100000|2024-05-09 22:35:00|18748|18741|18747.3|18740.3|18749.6|18742.6|18746.1|18739.1|0
1715294400000|2024-05-09 22:40:00|18746.9|18739.9|18749.6|18742.6|18750|18743|18746.4|18739.4|0
1715294700000|2024-05-09 22:45:00|18749.1|18742.1|18750.4|18743.4|18751.3|18744.3|18748.3|18741.3|0
1715295000000|2024-05-09 22:50:00|18751.3|18744.3|18753.3|18746.3|18754.3|18747.3|18750.4|18743.4|0
1715295300000|2024-05-09 22:55:00|18752.4|18745.4|18746.2|18739.2|18753.3|18746.3|18745.3|18738.3|0
1715295600000|2024-05-09 23:00:00|18747.1|18740.1|18746.6|18739.6|18751.1|18744.1|18745.3|18738.3|0
1715295900000|2024-05-09 23:05:00|18746.2|18739.2|18745|18738|18747.1|18740.1|18744.8|18737.8|0
1715296200000|2024-05-09 23:10:00|18745.9|18738.9|18745.9|18738.9|18746.8|18739.8|18745|18738|0
1715296500000|2024-05-09 23:15:00|18746.8|18739.8|18746.8|18739.8|18746.8|18739.8|18745.9|18738.9|0
1715296800000|2024-05-09 23:20:00|18746.9|18739.9|18748.4|18741.4|18748.4|18741.4|18746|18739|0
1715297100000|2024-05-09 23:25:00|18748.5|18741.5|18747.7|18740.7|18749.5|18742.5|18746.8|18739.8|0
1715297400000|2024-05-09 23:30:00|18748.6|18741.6|18746|18739|18748.6|18741.6|18745|18738|0
1715297700000|2024-05-09 23:35:00|18745.5|18738.5|18746.9|18739.9|18747.8|18740.8|18745.1|18738.1|0
1715298000000|2024-05-09 23:40:00|18747.8|18740.8|18749.2|18742.2|18749.6|18742.6|18746.9|18739.9|0
1715298300000|2024-05-09 23:45:00|18752.3|18745.3|18746.9|18739.9|18753.2|18746.2|18746.9|18739.9|0
1715298600000|2024-05-09 23:50:00|18746|18739|18746.9|18739.9|18747.4|18740.4|18745.1|18738.1|0
1715298900000|2024-05-09 23:55:00|18747.8|18740.8|18743.1|18736.1|18748.3|18741.3|18742.2|18735.2|0
1715299200000|2024-05-10 00:00:00|18742.2|18735.2|18738.4|18731.4|18745|18738|18736.6|18729.6|0
1715299500000|2024-05-10 00:05:00|18738.8|18731.8|18741.1|18734.1|18742|18735|18738.4|18731.4|0
1715299800000|2024-05-10 00:10:00|18740.2|18733.2|18740.2|18733.2|18741.1|18734.1|18738.4|18731.4|0
1715300100000|2024-05-10 00:15:00|18741.1|18734.1|18733.8|18728.8|18741.1|18734.1|18723.3|18718.3|79
1715300400000|2024-05-10 00:20:00|18734.3|18729.3|18729.8|18724.8|18736.3|18731.3|18729.8|18724.8|11
1715300700000|2024-05-10 00:25:00|18726.8|18721.8|18730.3|18725.3|18730.3|18725.3|18725.8|18720.8|13
1715301000000|2024-05-10 00:30:00|18730.8|18725.8|18725.8|18720.8|18733.8|18728.8|18724.8|18719.8|11
1715301300000|2024-05-10 00:35:00|18726.3|18721.3|18732.3|18727.3|18733.8|18728.8|18725.8|18720.8|12
1715301600000|2024-05-10 00:40:00|18732.8|18727.8|18733.8|18728.8|18734.3|18729.3|18731.3|18726.3|3
1715301900000|2024-05-10 00:45:00|18733.3|18728.3|18730.8|18725.8|18733.3|18728.3|18729.8|18724.8|0
1715302200000|2024-05-10 00:50:00|18731.3|18726.3|18731.8|18726.8|18734.3|18729.3|18729.3|18724.3|9
1715302500000|2024-05-10 00:55:00|18732.3|18727.3|18734.3|18729.3|18736.8|18731.8|18731.8|18726.8|17
1715302800000|2024-05-10 01:00:00|18734.8|18729.8|18736.8|18731.8|18739.3|18734.3|18732.3|18727.3|3
1715303100000|2024-05-10 01:05:00|18737.3|18732.3|18737.8|18732.8|18738.8|18733.8|18734.3|18729.3|5
1715303400000|2024-05-10 01:10:00|18737.3|18732.3|18731.8|18726.8|18737.3|18732.3|18731.8|18726.8|1
1715303700000|2024-05-10 01:15:00|18732.3|18727.3|18731.8|18726.8|18732.8|18727.8|18729.3|18724.3|4
1715304000000|2024-05-10 01:20:00|18732.3|18727.3|18737.8|18732.8|18738.3|18733.3|18728.8|18723.8|27
1715304300000|2024-05-10 01:25:00|18737.3|18732.3|18730.8|18725.8|18738.8|18733.8|18730.8|18725.8|7
1715304600000|2024-05-10 01:30:00|18730.3|18725.3|18733.8|18728.8|18735.3|18730.3|18728.3|18723.3|12
1715304900000|2024-05-10 01:35:00|18734.3|18729.3|18733.8|18728.8|18734.3|18729.3|18730.8|18725.8|10
1715305200000|2024-05-10 01:40:00|18734.3|18729.3|18735.8|18730.8|18736.3|18731.3|18732.8|18727.8|10
1715305500000|2024-05-10 01:45:00|18735.3|18730.3|18727.3|18722.3|18735.8|18730.8|18727.3|18722.3|23
1715305800000|2024-05-10 01:50:00|18726.3|18721.3|18722.8|18717.8|18727.8|18722.8|18720.3|18715.3|5
1715306100000|2024-05-10 01:55:00|18722.3|18717.3|18719.3|18714.3|18722.8|18717.8|18718.8|18713.8|1
1715306400000|2024-05-10 02:00:00|18718.8|18713.8|18719.8|18714.8|18720.3|18715.3|18718.8|18713.8|1
1715306700000|2024-05-10 02:05:00|18720.3|18715.3|18720.8|18715.8|18721.8|18716.8|18719.3|18714.3|3
1715307000000|2024-05-10 02:10:00|18721.3|18716.3|18715.8|18710.8|18722.3|18717.3|18714.3|18709.3|4
1715307300000|2024-05-10 02:15:00|18716.3|18711.3|18721.3|18716.3|18726.3|18721.3|18716.3|18711.3|3
1715307600000|2024-05-10 02:20:00|18720.8|18715.8|18721.3|18716.3|18723.3|18718.3|18718.8|18713.8|11
1715307900000|2024-05-10 02:25:00|18720.8|18715.8|18725.8|18720.8|18725.8|18720.8|18719.3|18714.3|1
1715308200000|2024-05-10 02:30:00|18726.3|18721.3|18727.3|18722.3|18728.3|18723.3|18723.3|18718.3|8
1715308500000|2024-05-10 02:35:00|18726.8|18721.8|18719.8|18714.8|18726.8|18721.8|18719.8|18714.8|20
1715308800000|2024-05-10 02:40:00|18719.3|18714.3|18727.8|18722.8|18727.8|18722.8|18717.8|18712.8|17
1715309100000|2024-05-10 02:45:00|18728.3|18723.3|18728.8|18723.8|18729.3|18724.3|18726.8|18721.8|4
1715309400000|2024-05-10 02:50:00|18727.8|18722.8|18727.3|18722.3|18728.8|18723.8|18726.3|18721.3|5
1715309700000|2024-05-10 02:55:00|18727.8|18722.8|18724.8|18719.8|18728.3|18723.3|18724.8|18719.8|2
1715310000000|2024-05-10 03:00:00|18725.3|18720.3|18727.8|18722.8|18729.3|18724.3|18724.8|18719.8|1
1715310300000|2024-05-10 03:05:00|18728.3|18723.3|18727.8|18722.8|18728.3|18723.3|18727.3|18722.3|1
1715310600000|2024-05-10 03:10:00|18728.3|18723.3|18731.3|18726.3|18731.3|18726.3|18727.3|18722.3|4
1715310900000|2024-05-10 03:15:00|18731.8|18726.8|18731.8|18726.8|18732.3|18727.3|18730.8|18725.8|4
1715311200000|2024-05-10 03:20:00|18731.3|18726.3|18733.8|18728.8|18733.8|18728.8|18730.8|18725.8|4
1715311500000|2024-05-10 03:25:00|18733.3|18728.3|18733.8|18728.8|18734.3|18729.3|18732.3|18727.3|3
1715311800000|2024-05-10 03:30:00|18733.3|18728.3|18731.8|18726.8|18733.8|18728.8|18729.3|18724.3|8
1715312100000|2024-05-10 03:35:00|18732.3|18727.3|18729.3|18724.3|18733.3|18728.3|18728.3|18723.3|5
1715312400000|2024-05-10 03:40:00|18729.8|18724.8|18722.8|18717.8|18730.3|18725.3|18722.8|18717.8|3
1715312700000|2024-05-10 03:45:00|18722.3|18717.3|18721.8|18716.8|18722.3|18717.3|18720.3|18715.3|0
1715313000000|2024-05-10 03:50:00|18722.3|18717.3|18722.8|18717.8|18723.3|18718.3|18720.8|18715.8|1
1715313300000|2024-05-10 03:55:00|18723.3|18718.3|18728.3|18723.3|18728.3|18723.3|18722.8|18717.8|1
1715313600000|2024-05-10 04:00:00|18728.8|18723.8|18729.3|18724.3|18729.8|18724.8|18728.3|18723.3|5
1715313900000|2024-05-10 04:05:00|18727.3|18722.3|18728.3|18723.3|18730.3|18725.3|18727.3|18722.3|13
1715314200000|2024-05-10 04:10:00|18727.3|18722.3|18729.3|18724.3|18729.3|18724.3|18727.3|18722.3|4
1715314500000|2024-05-10 04:15:00|18729.8|18724.8|18731.3|18726.3|18731.3|18726.3|18729.8|18724.8|3
1715314800000|2024-05-10 04:20:00|18731.8|18726.8|18734.3|18729.3|18735.3|18730.3|18731.8|18726.8|12
1715315100000|2024-05-10 04:25:00|18734.8|18729.8|18735.3|18730.3|18735.3|18730.3|18734.8|18729.8|4
1715315400000|2024-05-10 04:30:00|18735.8|18730.8|18740.3|18735.3|18742.3|18737.3|18735.8|18730.8|31
1715315700000|2024-05-10 04:35:00|18740.8|18735.8|18736.8|18731.8|18742.3|18737.3|18736.8|18731.8|10
1715316000000|2024-05-10 04:40:00|18737.3|18732.3|18738.3|18733.3|18739.3|18734.3|18736.8|18731.8|1
1715316300000|2024-05-10 04:45:00|18738.8|18733.8|18738.3|18733.3|18740.3|18735.3|18736.3|18731.3|6
1715316600000|2024-05-10 04:50:00|18738.8|18733.8|18740.8|18735.8|18741.8|18736.8|18738.8|18733.8|8
1715316900000|2024-05-10 04:55:00|18741.3|18736.3|18739.3|18734.3|18742.8|18737.8|18737.8|18732.8|28
1715317200000|2024-05-10 05:00:00|18739.8|18734.8|18738.8|18733.8|18742.3|18737.3|18736.3|18731.3|21
1715317500000|2024-05-10 05:05:00|18739.3|18734.3|18739.8|18734.8|18741.3|18736.3|18737.3|18732.3|12
1715317800000|2024-05-10 05:10:00|18740.8|18735.8|18741.3|18736.3|18743.8|18738.8|18739.3|18734.3|11
1715318100000|2024-05-10 05:15:00|18740.8|18735.8|18746.3|18741.3|18746.3|18741.3|18739.8|18734.8|9
1715318400000|2024-05-10 05:20:00|18746.8|18741.8|18735.8|18730.8|18748.3|18743.3|18735.8|18730.8|22
1715318700000|2024-05-10 05:25:00|18736.3|18731.3|18736.3|18731.3|18738.3|18733.3|18732.8|18727.8|12
1715319000000|2024-05-10 05:30:00|18735.8|18730.8|18737.8|18732.8|18738.8|18733.8|18735.8|18730.8|14
1715319300000|2024-05-10 05:35:00|18738.3|18733.3|18737.3|18732.3|18741.3|18736.3|18736.8|18731.8|28
1715319600000|2024-05-10 05:40:00|18736.8|18731.8|18759.8|18754.8|18761.3|18756.3|18732.3|18727.3|197
1715319900000|2024-05-10 05:45:00|18760.8|18755.8|18749.8|18744.8|18760.8|18755.8|18748.3|18743.3|57
1715320200000|2024-05-10 05:50:00|18750.3|18745.3|18738.3|18733.3|18750.3|18745.3|18736.3|18731.3|63
1715320500000|2024-05-10 05:55:00|18737.8|18732.8|18734.8|18729.8|18740.3|18735.3|18733.8|18728.8|45
1715320800000|2024-05-10 06:00:00|18733.7|18730.9|18726.2|18723.4|18739.7|18736.9|18725.7|18722.9|163
1715321100000|2024-05-10 06:05:00|18728.7|18725.9|18735.2|18732.4|18736.2|18733.4|18725.7|18722.9|205
1715321400000|2024-05-10 06:10:00|18734.7|18731.9|18735.2|18732.4|18738.2|18735.4|18731.2|18728.4|134
1715321700000|2024-05-10 06:15:00|18735.7|18732.9|18734.2|18731.4|18736.2|18733.4|18727.2|18724.4|109
1715322000000|2024-05-10 06:20:00|18734.7|18731.9|18755.2|18752.4|18756.7|18753.9|18734.7|18731.9|302
1715322300000|2024-05-10 06:25:00|18755.7|18752.9|18753.2|18750.4|18756.7|18753.9|18747.2|18744.4|235
1715322600000|2024-05-10 06:30:00|18752.7|18749.9|18743.7|18740.9|18753.2|18750.4|18743.7|18740.9|110
1715322900000|2024-05-10 06:35:00|18744.2|18741.4|18751.2|18748.4|18753.7|18750.9|18744.2|18741.4|84
1715323200000|2024-05-10 06:40:00|18751.7|18748.9|18758.2|18755.4|18763.7|18760.9|18751.2|18748.4|185
1715323500000|2024-05-10 06:45:00|18758.7|18755.9|18754.7|18751.9|18759.7|18756.9|18748.2|18745.4|123
1715323800000|2024-05-10 06:50:00|18754.2|18751.4|18753.7|18750.9|18756.7|18753.9|18747.2|18744.4|86
1715324100000|2024-05-10 06:55:00|18753.2|18750.4|18761.7|18758.9|18766.2|18763.4|18750.7|18747.9|354
1715324400000|2024-05-10 07:00:00|18762.2|18759.4|18767|18765.6|18778.5|18777.1|18761|18759.4|1599
1715324700000|2024-05-10 07:05:00|18765.5|18764.1|18760|18758.6|18766|18764.6|18752|18750.6|573
1715325000000|2024-05-10 07:10:00|18760.5|18759.1|18756|18754.6|18762.5|18761.1|18754|18752.6|335
1715325300000|2024-05-10 07:15:00|18756.5|18755.1|18763|18761.6|18763|18761.6|18749.5|18748.1|313
1715325600000|2024-05-10 07:20:00|18762.5|18761.1|18768|18766.6|18769.5|18768.1|18761.5|18760.1|311
1715325900000|2024-05-10 07:25:00|18768.5|18767.1|18788|18786.6|18788|18786.6|18767|18765.6|531
1715326200000|2024-05-10 07:30:00|18787.5|18786.1|18781.5|18780.1|18792|18790.6|18779|18777.6|457
1715326500000|2024-05-10 07:35:00|18782|18780.6|18791.5|18790.1|18794.5|18793.1|18778|18776.6|352
1715326800000|2024-05-10 07:40:00|18792|18790.6|18793.5|18792.1|18802|18800.6|18791.5|18790.1|502
1715327100000|2024-05-10 07:45:00|18794|18792.6|18794|18792.6|18802|18800.6|18792|18790.6|338
1715327400000|2024-05-10 07:50:00|18795.5|18794.1|18800|18798.6|18801|18799.6|18790|18788.6|435
1715327700000|2024-05-10 07:55:00|18799.5|18798.1|18804.5|18803.1|18805.5|18804.1|18795|18793.6|575
1715328000000|2024-05-10 08:00:00|18805|18803.6|18817|18815.6|18822|18820.6|18805|18803.6|673
1715328300000|2024-05-10 08:05:00|18816.5|18815.1|18804.5|18803.1|18819|18817.6|18798|18796.6|333
1715328600000|2024-05-10 08:10:00|18805|18803.6|18803.5|18802.1|18813|18811.6|18803|18801.6|321
1715328900000|2024-05-10 08:15:00|18804|18802.6|18808.5|18807.1|18812|18810.6|18801.5|18800.1|492
1715329200000|2024-05-10 08:20:00|18808|18806.6|18815|18813.6|18818|18816.6|18807.5|18806.1|214
1715329500000|2024-05-10 08:25:00|18816|18814.6|18821.5|18820.1|18822|18820.6|18814.5|18813.1|158
1715329800000|2024-05-10 08:30:00|18821|18819.6|18823.5|18822.1|18825|18823.6|18814.5|18813.1|309
1715330100000|2024-05-10 08:35:00|18824|18822.6|18829|18827.6|18831|18829.6|18822.5|18821.1|267
1715330400000|2024-05-10 08:40:00|18829.5|18828.1|18831|18829.6|18832.5|18831.1|18826|18824.6|471
1715330700000|2024-05-10 08:45:00|18829.5|18828.1|18827.3|18825.9|18836|18834.6|18825.3|18823.9|208
1715331000000|2024-05-10 08:50:00|18826.8|18825.4|18830.3|18828.9|18831.8|18830.4|18825.3|18823.9|180
1715331300000|2024-05-10 08:55:00|18830.8|18829.4|18842.3|18840.9|18842.8|18841.4|18829.8|18828.4|313
1715331600000|2024-05-10 09:00:00|18842.8|18841.4|18844.3|18842.9|18846.8|18845.4|18838.8|18837.4|202
1715331900000|2024-05-10 09:05:00|18843.8|18842.4|18834.8|18833.4|18848.3|18846.9|18832.8|18831.4|397
1715332200000|2024-05-10 09:10:00|18835.3|18833.9|18835.3|18833.9|18840.3|18838.9|18832.8|18831.4|183
1715332500000|2024-05-10 09:15:00|18835.8|18834.4|18842.8|18841.4|18843.8|18842.4|18834.8|18833.4|130
1715332800000|2024-05-10 09:20:00|18843.3|18841.9|18830.8|18829.4|18844.3|18842.9|18830.8|18829.4|255
1715333100000|2024-05-10 09:25:00|18831.3|18829.9|18825.3|18823.9|18833.8|18832.4|18825.3|18823.9|248
1715333400000|2024-05-10 09:30:00|18824.8|18823.4|18826.3|18824.9|18831.3|18829.9|18818.8|18817.4|260
1715333700000|2024-05-10 09:35:00|18825.8|18824.4|18828.8|18827.4|18832.8|18831.4|18825.8|18824.4|390
1715334000000|2024-05-10 09:40:00|18827.3|18825.9|18820.8|18819.4|18832.8|18831.4|18820.3|18818.9|236
1715334300000|2024-05-10 09:45:00|18820.3|18818.9|18824.3|18822.9|18824.8|18823.4|18814.8|18813.4|371
1715334600000|2024-05-10 09:50:00|18823.8|18822.4|18817.3|18815.9|18828.3|18826.9|18815.8|18814.4|428
1715334900000|2024-05-10 09:55:00|18816.8|18815.4|18810.8|18809.4|18818.3|18816.9|18810.8|18809.4|398
1715335200000|2024-05-10 10:00:00|18811.3|18809.9|18819.8|18818.4|18819.8|18818.4|18808.8|18807.4|284
1715335500000|2024-05-10 10:05:00|18818.8|18817.4|18813|18811.6|18822|18820.6|18813|18811.6|299
1715335800000|2024-05-10 10:10:00|18812.5|18811.1|18814|18812.6|18815|18813.6|18808|18806.6|121
1715336100000|2024-05-10 10:15:00|18813.5|18812.1|18813|18811.6|18819|18817.6|18810|18808.6|153
1715336400000|2024-05-10 10:20:00|18813.5|18812.1|18814.5|18813.1|18817|18815.6|18809.5|18808.1|132
1715336700000|2024-05-10 10:25:00|18815|18813.6|18808|18806.6|18816.5|18815.1|18806|18804.6|120
1715337000000|2024-05-10 10:30:00|18807.5|18806.1|18808|18806.6|18811|18809.6|18805.5|18804.1|77
1715337300000|2024-05-10 10:35:00|18807.5|18806.1|18801.5|18800.1|18808|18806.6|18801|18799.6|145
1715337600000|2024-05-10 10:40:00|18801|18799.6|18804.5|18803.1|18809.5|18808.1|18801|18799.6|88
1715337900000|2024-05-10 10:45:00|18804|18802.6|18803.5|18802.1|18806|18804.6|18802|18800.6|76
1715338200000|2024-05-10 10:50:00|18804|18802.6|18795|18793.6|18805.5|18804.1|18794|18792.6|91
1715338500000|2024-05-10 10:55:00|18794.5|18793.1|18791|18789.6|18797|18795.6|18789|18787.6|288
1715338800000|2024-05-10 11:00:00|18790|18788.6|18782.5|18781.1|18793|18791.6|18782|18780.6|658
1715339100000|2024-05-10 11:05:00|18782|18780.6|18774|18772.6|18783|18781.6|18774|18772.6|269
1715339400000|2024-05-10 11:10:00|18779.5|18778.1|18777.5|18776.1|18785|18783.6|18777.5|18776.1|215
1715339700000|2024-05-10 11:15:00|18778|18776.6|18775|18773.6|18778.5|18777.1|18773.5|18772.1|68
1715340000000|2024-05-10 11:20:00|18769.5|18768.1|18778.5|18777.1|18784|18782.6|18769|18767.6|218
1715340300000|2024-05-10 11:25:00|18778|18776.6|18781.5|18780.1|18782.5|18781.1|18775|18773.6|117
1715340600000|2024-05-10 11:30:00|18782|18780.6|18786.5|18785.1|18791|18789.6|18777.5|18776.1|202
1715340900000|2024-05-10 11:35:00|18786|18784.6|18786|18784.6|18791.5|18790.1|18785.5|18784.1|185
1715341200000|2024-05-10 11:40:00|18785.7|18784.3|18794.2|18792.8|18797.7|18796.3|18785.2|18783.8|202
1715341500000|2024-05-10 11:45:00|18794.7|18793.3|18804.2|18802.8|18805.7|18804.3|18794.7|18793.3|263
1715341800000|2024-05-10 11:50:00|18804.7|18803.3|18796.2|18794.8|18805.7|18804.3|18795.7|18794.3|199
1715342100000|2024-05-10 11:55:00|18796.7|18795.3|18798.2|18796.8|18800.2|18798.8|18795.7|18794.3|132
1715342400000|2024-05-10 12:00:00|18797.7|18796.3|18800.2|18798.8|18803.2|18801.8|18796.7|18795.3|103
1715342700000|2024-05-10 12:05:00|18799.7|18798.3|18805.2|18803.8|18807.7|18806.3|18799.2|18797.8|219
1715343000000|2024-05-10 12:10:00|18805.7|18804.3|18807.2|18805.8|18808.7|18807.3|18802.7|18801.3|155
1715343300000|2024-05-10 12:15:00|18806.7|18805.3|18801.7|18800.3|18810.2|18808.8|18800.7|18799.3|93
1715343600000|2024-05-10 12:20:00|18801.2|18799.8|18812.2|18810.8|18813.7|18812.3|18799.7|18798.3|114
1715343900000|2024-05-10 12:25:00|18812.7|18811.3|18802.2|18800.8|18814.2|18812.8|18801.2|18799.8|158
1715344200000|2024-05-10 12:30:00|18801.7|18800.3|18801.7|18800.3|18804.7|18803.3|18793.2|18791.8|277
1715344500000|2024-05-10 12:35:00|18801.2|18799.8|18789.2|18787.8|18805.2|18803.8|18787.7|18786.3|191
1715344800000|2024-05-10 12:40:00|18789.7|18788.3|18794.7|18793.3|18795.7|18794.3|18788.7|18787.3|161
1715345100000|2024-05-10 12:45:00|18795.2|18793.8|18789.2|18787.8|18795.7|18794.3|18786.7|18785.3|147
1715345400000|2024-05-10 12:50:00|18789.7|18788.3|18791.7|18790.3|18793.7|18792.3|18787.7|18786.3|146
1715345700000|2024-05-10 12:55:00|18792.2|18790.8|18786.7|18785.3|18792.7|18791.3|18782.7|18781.3|307
1715346000000|2024-05-10 13:00:00|18787.2|18785.8|18788.7|18787.3|18790.7|18789.3|18784.7|18783.3|158
1715346300000|2024-05-10 13:05:00|18788.2|18786.8|18793.7|18792.3|18795.2|18793.8|18787.2|18785.8|160
1715346600000|2024-05-10 13:10:00|18794.2|18792.8|18786.7|18785.3|18796.7|18795.3|18786.7|18785.3|224
1715346900000|2024-05-10 13:15:00|18786.2|18784.8|18779.7|18778.3|18786.7|18785.3|18775.7|18774.3|271
1715347200000|2024-05-10 13:20:00|18780.2|18778.8|18780.2|18778.8|18781.2|18779.8|18773.7|18772.3|260
1715347500000|2024-05-10 13:25:00|18780.7|18779.3|18782.7|18781.3|18783.7|18782.3|18775.7|18774.3|205
1715347800000|2024-05-10 13:30:00|18783.2|18781.8|18779.2|18777.8|18783.7|18782.3|18772.7|18771.3|315
1715348100000|2024-05-10 13:35:00|18779.7|18778.3|18775.7|18774.3|18784.7|18783.3|18775.2|18773.8|215
1715348400000|2024-05-10 13:40:00|18774.7|18773.3|18762.2|18760.8|18776.2|18774.8|18760.2|18758.8|468
1715348700000|2024-05-10 13:45:00|18761.2|18759.8|18771.2|18769.8|18773.7|18772.3|18760.7|18759.3|289
1715349000000|2024-05-10 13:50:00|18771.7|18770.3|18767.7|18766.3|18776.7|18775.3|18764.7|18763.3|236
1715349300000|2024-05-10 13:55:00|18768.2|18766.8|18772.2|18770.8|18773.2|18771.8|18762.7|18761.3|211
1715349600000|2024-05-10 14:00:00|18763.2|18761.8|18758.2|18756.8|18768.2|18766.8|18756.7|18755.3|622
1715349900000|2024-05-10 14:05:00|18758.7|18757.3|18766.7|18765.3|18767.7|18766.3|18755.2|18753.8|249
1715350200000|2024-05-10 14:10:00|18767.2|18765.8|18768.9|18767.5|18770.4|18769|18759.7|18758.3|244
1715350500000|2024-05-10 14:15:00|18768.4|18767|18772.8|18771.4|18777.3|18775.9|18765.4|18764|363
1715350800000|2024-05-10 14:20:00|18772.3|18770.9|18768.3|18766.9|18774.8|18773.4|18761.3|18759.9|274
1715351100000|2024-05-10 14:25:00|18767.8|18766.4|18765.8|18764.4|18769.8|18768.4|18752.8|18751.4|320
1715351400000|2024-05-10 14:30:00|18766.3|18764.9|18766.3|18764.9|18773.8|18772.4|18759.8|18758.4|275
1715351700000|2024-05-10 14:35:00|18766.8|18765.4|18767.8|18766.4|18769.8|18768.4|18757.8|18756.4|286
1715352000000|2024-05-10 14:40:00|18767.3|18765.9|18782.3|18780.9|18785.3|18783.9|18767.3|18765.9|314
1715352300000|2024-05-10 14:45:00|18782.8|18781.4|18787.8|18786.4|18789.3|18787.9|18776.3|18774.9|299
1715352600000|2024-05-10 14:50:00|18788.3|18786.9|18773.3|18771.9|18789.8|18788.4|18772.8|18771.4|269
1715352900000|2024-05-10 14:55:00|18772.8|18771.4|18775.8|18774.4|18778.8|18777.4|18766.8|18765.4|231
1715353200000|2024-05-10 15:00:00|18776.3|18774.9|18768.8|18767.4|18777.8|18776.4|18766.8|18765.4|238
1715353500000|2024-05-10 15:05:00|18768.3|18766.9|18757.8|18756.4|18768.8|18767.4|18755.3|18753.9|315
1715353800000|2024-05-10 15:10:00|18758.3|18756.9|18762.8|18761.4|18766.8|18765.4|18755.8|18754.4|287
1715354100000|2024-05-10 15:15:00|18763.3|18761.9|18769.3|18767.9|18770.3|18768.9|18761.8|18760.4|207
1715354400000|2024-05-10 15:20:00|18769.8|18768.4|18771.8|18770.4|18776.3|18774.9|18769.3|18767.9|230
1715354700000|2024-05-10 15:25:00|18772.3|18770.9|18761.8|18760.4|18773.8|18772.4|18759.8|18758.4|909
1715355000000|2024-05-10 15:30:00|18762.5|18759.7|18771|18768.2|18777.5|18774.7|18760.5|18757.7|1163
1715355300000|2024-05-10 15:35:00|18770.5|18767.7|18766.5|18763.7|18775.5|18772.7|18759.5|18756.7|1056
1715355600000|2024-05-10 15:40:00|18767|18764.2|18765|18762.2|18772.5|18769.7|18763.5|18760.7|374
1715355900000|2024-05-10 15:45:00|18765.5|18762.7|18770.5|18767.7|18771.5|18768.7|18762.5|18759.7|145
1715356200000|2024-05-10 15:50:00|18771|18768.2|18772.5|18769.7|18777.5|18774.7|18769.5|18766.7|121
1715356500000|2024-05-10 15:55:00|18773|18770.2|18777.5|18774.7|18778|18775.2|18770.5|18767.7|114
1715356800000|2024-05-10 16:00:00|18777|18774.2|18768.5|18765.7|18777|18774.2|18765|18762.2|335
1715357100000|2024-05-10 16:05:00|18769|18766.2|18773|18770.2|18773|18770.2|18766|18763.2|77
1715357400000|2024-05-10 16:10:00|18773.5|18770.7|18776.5|18773.7|18777.5|18774.7|18771.5|18768.7|53
1715357700000|2024-05-10 16:15:00|18777|18774.2|18774.5|18771.7|18780.5|18777.7|18774.5|18771.7|74
1715358000000|2024-05-10 16:20:00|18775|18772.2|18778|18775.2|18778.5|18775.7|18773.5|18770.7|98
1715358300000|2024-05-10 16:25:00|18778.5|18775.7|18773|18770.2|18779|18776.2|18769.5|18766.7|47
1715358600000|2024-05-10 16:30:00|18773.5|18770.7|18773|18770.2|18776.5|18773.7|18771.5|18768.7|47
1715358900000|2024-05-10 16:35:00|18773.5|18770.7|18769.5|18766.7|18775|18772.2|18767.5|18764.7|41
1715359200000|2024-05-10 16:40:00|18770|18767.2|18771.5|18768.7|18773|18770.2|18769.5|18766.7|44
1715359500000|2024-05-10 16:45:00|18772|18769.2|18777|18774.2|18777.5|18774.7|18771|18768.2|31
1715359800000|2024-05-10 16:50:00|18776.5|18773.7|18778.5|18775.7|18779.5|18776.7|18776|18773.2|34
1715360100000|2024-05-10 16:55:00|18778|18775.2|18779|18776.2|18780.5|18777.7|18777|18774.2|22
1715360400000|2024-05-10 17:00:00|18778.5|18775.7|18772.5|18769.7|18779|18776.2|18770.5|18767.7|42
1715360700000|2024-05-10 17:05:00|18772|18769.2|18768.5|18765.7|18775|18772.2|18767.5|18764.7|49
1715361000000|2024-05-10 17:10:00|18769|18766.2|18771.5|18768.7|18773|18770.2|18767.5|18764.7|44
1715361300000|2024-05-10 17:15:00|18772|18769.2|18773.5|18770.7|18774.5|18771.7|18771|18768.2|25
1715361600000|2024-05-10 17:20:00|18773|18770.2|18771.5|18768.7|18773|18770.2|18768|18765.2|26
1715361900000|2024-05-10 17:25:00|18770.5|18767.7|18770.5|18767.7|18772.5|18769.7|18768|18765.2|21
1715362200000|2024-05-10 17:30:00|18771|18768.2|18769|18766.2|18772|18769.2|18768|18765.2|24
1715362500000|2024-05-10 17:35:00|18769.5|18766.7|18769.5|18766.7|18772.5|18769.7|18768.5|18765.7|16
1715362800000|2024-05-10 17:40:00|18768.5|18765.7|18770.5|18767.7|18772.5|18769.7|18768.5|18765.7|39
1715363100000|2024-05-10 17:45:00|18771.5|18768.7|18771.5|18768.7|18772|18769.2|18767.5|18764.7|41
1715363400000|2024-05-10 17:50:00|18772|18769.2|18773.5|18770.7|18775.5|18772.7|18771.5|18768.7|26
1715363700000|2024-05-10 17:55:00|18773|18770.2|18773|18770.2|18774.5|18771.7|18771|18768.2|142
1715364000000|2024-05-10 18:00:00|18773.5|18770.7|18769.5|18766.7|18774.5|18771.7|18767.5|18764.7|48
1715364300000|2024-05-10 18:05:00|18770|18767.2|18777|18774.2|18777|18774.2|18769.5|18766.7|64
1715364600000|2024-05-10 18:10:00|18776.5|18773.7|18779|18776.2|18780|18777.2|18776.5|18773.7|50
1715364900000|2024-05-10 18:15:00|18779.5|18776.7|18780|18777.2|18781|18778.2|18776.5|18773.7|31
1715365200000|2024-05-10 18:20:00|18780.5|18777.7|18777.5|18774.7|18780.5|18777.7|18775.5|18772.7|21
1715365500000|2024-05-10 18:25:00|18778|18775.2|18777.5|18774.7|18778.5|18775.7|18776|18773.2|13
1715365800000|2024-05-10 18:30:00|18777|18774.2|18773.5|18770.7|18777|18774.2|18772|18769.2|28
1715366100000|2024-05-10 18:35:00|18773|18770.2|18770.5|18767.7|18774|18771.2|18770.5|18767.7|23
1715366400000|2024-05-10 18:40:00|18771|18768.2|18775.5|18772.7|18775.5|18772.7|18770|18767.2|22
1715366700000|2024-05-10 18:45:00|18775|18772.2|18776|18773.2|18776.5|18773.7|18772.5|18769.7|23
1715367000000|2024-05-10 18:50:00|18776.5|18773.7|18776.5|18773.7|18779.5|18776.7|18776.5|18773.7|30
1715367300000|2024-05-10 18:55:00|18777|18774.2|18779.5|18776.7|18779.5|18776.7|18774.5|18771.7|41
1715367600000|2024-05-10 19:00:00|18778.5|18775.7|18776.5|18773.7|18778.5|18775.7|18773.5|18770.7|105
1715367900000|2024-05-10 19:05:00|18777|18774.2|18776.5|18773.7|18777|18774.2|18774.5|18771.7|59
1715368200000|2024-05-10 19:10:00|18776|18773.2|18778.5|18775.7|18780.5|18777.7|18775.5|18772.7|43
1715368500000|2024-05-10 19:15:00|18778|18775.2|18782.5|18779.7|18783|18780.2|18777.5|18774.7|46
1715368800000|2024-05-10 19:20:00|18782|18779.2|18783.5|18780.7|18784.5|18781.7|18779.5|18776.7|43
1715369100000|2024-05-10 19:25:00|18784|18781.2|18785.5|18782.7|18786.5|18783.7|18784|18781.2|50
1715369400000|2024-05-10 19:30:00|18785|18782.2|18783.5|18780.7|18786.5|18783.7|18778.5|18775.7|115
1715369700000|2024-05-10 19:35:00|18783|18780.2|18786.5|18783.7|18786.5|18783.7|18782.5|18779.7|69
1715370000000|2024-05-10 19:40:00|18786|18783.2|18778.5|18775.7|18786|18783.2|18778.5|18775.7|106
1715370300000|2024-05-10 19:45:00|18779|18776.2|18776.5|18773.7|18780.5|18777.7|18775.5|18772.7|117
1715370600000|2024-05-10 19:50:00|18776|18773.2|18782.5|18779.7|18783.5|18780.7|18774.5|18771.7|183
1715370900000|2024-05-10 19:55:00|18783|18780.2|18777|18774.2|18783.5|18780.7|18776.5|18773.7|259
1715371200000|2024-05-10 20:00:00|18776.5|18773.7|18779|18772|18780|18773.7|18769.8|18762.8|13
1715371500000|2024-05-10 20:05:00|18779.9|18772.9|18778.7|18771.7|18780.8|18773.8|18776.2|18769.2|0
1715371800000|2024-05-10 20:10:00|18779.6|18772.6|18777.1|18770.1|18780.5|18773.5|18777.1|18770.1|0
1715372100000|2024-05-10 20:15:00|18777|18770|18773.4|18766.4|18777.9|18770.9|18773.4|18766.4|0
1715372400000|2024-05-10 20:20:00|18774.3|18767.3|18775.2|18768.2|18777|18770|18773.4|18766.4|0
1715372700000|2024-05-10 20:25:00|18774.3|18767.3|18773.2|18766.2|18775.2|18768.2|18773.2|18766.2|0
1715373000000|2024-05-10 20:30:00|18772.7|18765.7|18770.1|18763.1|18772.7|18765.7|18770.1|18763.1|0
1715373300000|2024-05-10 20:35:00|18771|18764|18769.1|18762.1|18771.8|18764.8|18768.2|18761.2|0
1715373600000|2024-05-10 20:40:00|18770|18763|18769.5|18762.5|18770.4|18763.4|18767.7|18760.7|0
1715373900000|2024-05-10 20:45:00|18768.6|18761.6|18771.6|18764.6|18771.6|18764.6|18767.6|18760.6|0
1715374200000|2024-05-10 20:50:00|18771.2|18764.2|18771.6|18764.6|18773.6|18766.6|18770.7|18763.7|0
1715374500000|2024-05-10 20:55:00|18772.5|18765.5|18771.5|18764.5|18773.8|18766.8|18767.9|18760.9|0
1715551200000|2024-05-12 22:00:00|18773.4|18766.4|18776.6|18769.6|18777.5|18770.5|18772.4|18765.4|0
1715551500000|2024-05-12 22:05:00|18776.1|18769.1|18769.1|18762.1|18776.6|18769.6|18768.2|18761.2|0
1715551800000|2024-05-12 22:10:00|18770|18763|18771|18764|18771.9|18764.9|18769.1|18762.1|0
1715552100000|2024-05-12 22:15:00|18771.4|18764.4|18773.7|18766.7|18773.7|18766.7|18770.1|18763.1|0
1715552400000|2024-05-12 22:20:00|18773.8|18766.8|18775.6|18768.6|18775.6|18768.6|18773.8|18766.8|0
1715552700000|2024-05-12 22:25:00|18774.7|18767.7|18775.6|18768.6|18775.6|18768.6|18773.8|18766.8|0
1715553000000|2024-05-12 22:30:00|18776.5|18769.5|18781.1|18774.1|18781.1|18774.1|18776.5|18769.5|0
1715553300000|2024-05-12 22:35:00|18781.2|18774.2|18779.2|18772.2|18781.2|18774.2|18779.2|18772.2|0
1715553600000|2024-05-12 22:40:00|18779.3|18772.3|18780.1|18773.1|18781|18774|18778.8|18771.8|0
1715553900000|2024-05-12 22:45:00|18779.6|18772.6|18779.6|18772.6|18780.5|18773.5|18778.7|18771.7|0
1715554200000|2024-05-12 22:50:00|18778.7|18771.7|18779.6|18772.6|18780.5|18773.5|18778.7|18771.7|0
1715554500000|2024-05-12 22:55:00|18780.5|18773.5|18780.4|18773.4|18780.5|18773.5|18778.6|18771.6|0
1715554800000|2024-05-12 23:00:00|18781.3|18774.3|18781.2|18774.2|18782.1|18775.1|18777.7|18770.7|0
1715555100000|2024-05-12 23:05:00|18781.6|18774.6|18783|18776|18784.8|18777.8|18781.6|18774.6|0
1715555400000|2024-05-12 23:10:00|18782.1|18775.1|18781.3|18774.3|18783.1|18776.1|18781.2|18774.2|0
1715555700000|2024-05-12 23:15:00|18780.4|18773.4|18781.7|18774.7|18782.2|18775.2|18780.4|18773.4|0
1715556000000|2024-05-12 23:20:00|18781.3|18774.3|18782|18775|18783.1|18776.1|18781.3|18774.3|0
1715556300000|2024-05-12 23:25:00|18782.9|18775.9|18782.8|18775.8|18784.7|18777.7|18781.9|18774.9|0
1715556600000|2024-05-12 23:30:00|18781.9|18774.9|18781.9|18774.9|18782.8|18775.8|18780.1|18773.1|0
1715556900000|2024-05-12 23:35:00|18782.8|18775.8|18781.4|18774.4|18782.8|18775.8|18781|18774|0
1715557200000|2024-05-12 23:40:00|18781.9|18774.9|18781|18774|18781.9|18774.9|18781|18774|0
1715557500000|2024-05-12 23:45:00|18780.1|18773.1|18781.8|18774.8|18781.9|18774.9|18780|18773|0
1715557800000|2024-05-12 23:50:00|18780.9|18773.9|18780|18773|18780.9|18773.9|18779|18772|0
1715558100000|2024-05-12 23:55:00|18779.5|18772.5|18780|18773|18780.9|18773.9|18779.1|18772.1|0
1715558400000|2024-05-13 00:00:00|18788.3|18781.3|18789.2|18782.2|18789.6|18782.6|18786.9|18779.9|0
1715558700000|2024-05-13 00:05:00|18788.7|18781.7|18787.4|18780.4|18789.2|18782.2|18782|18775|0
1715559000000|2024-05-13 00:10:00|18788.3|18781.3|18792.8|18785.8|18793.7|18786.7|18787.8|18780.8|0
1715559300000|2024-05-13 00:15:00|18788.2|18781.2|18771.2|18766.2|18788.2|18781.2|18771.2|18766.2|95
1715559600000|2024-05-13 00:20:00|18770.7|18765.7|18771.2|18766.2|18774.2|18769.2|18768.2|18763.2|29
1715559900000|2024-05-13 00:25:00|18770.7|18765.7|18779.2|18774.2|18779.7|18774.7|18770.7|18765.7|15
1715560200000|2024-05-13 00:30:00|18779.7|18774.7|18780.2|18775.2|18783.7|18778.7|18778.7|18773.7|26
1715560500000|2024-05-13 00:35:00|18780.7|18775.7|18783.7|18778.7|18790.7|18785.7|18780.7|18775.7|38
1715560800000|2024-05-13 00:40:00|18784.2|18779.2|18787.2|18782.2|18791.2|18786.2|18783.7|18778.7|26
1715561100000|2024-05-13 00:45:00|18787.7|18782.7|18786.7|18781.7|18791.2|18786.2|18785.7|18780.7|19
1715561400000|2024-05-13 00:50:00|18786.2|18781.2|18787.2|18782.2|18789.2|18784.2|18786.2|18781.2|7
1715561700000|2024-05-13 00:55:00|18787.7|18782.7|18788.7|18783.7|18790.7|18785.7|18787.2|18782.2|8
1715562000000|2024-05-13 01:00:00|18789.2|18784.2|18788.2|18783.2|18790.2|18785.2|18784.7|18779.7|12
1715562300000|2024-05-13 01:05:00|18787.7|18782.7|18789.7|18784.7|18790.2|18785.2|18787.2|18782.2|2
1715562600000|2024-05-13 01:10:00|18789.2|18784.2|18789.7|18784.7|18791.2|18786.2|18786.7|18781.7|9
1715562900000|2024-05-13 01:15:00|18789.2|18784.2|18784.7|18779.7|18789.2|18784.2|18782.2|18777.2|7
1715563200000|2024-05-13 01:20:00|18785.2|18780.2|18786.7|18781.7|18792.2|18787.2|18784.7|18779.7|15
1715563500000|2024-05-13 01:25:00|18787.2|18782.2|18785.2|18780.2|18790.2|18785.2|18785.2|18780.2|19
1715563800000|2024-05-13 01:30:00|18784.7|18779.7|18787.7|18782.7|18789.2|18784.2|18784.7|18779.7|3
1715564100000|2024-05-13 01:35:00|18787.2|18782.2|18791.7|18786.7|18793.2|18788.2|18786.7|18781.7|5
1715564400000|2024-05-13 01:40:00|18791.2|18786.2|18787.2|18782.2|18792.2|18787.2|18786.7|18781.7|1
1715564700000|2024-05-13 01:45:00|18787.7|18782.7|18791.7|18786.7|18792.7|18787.7|18787.7|18782.7|2
1715565000000|2024-05-13 01:50:00|18792.2|18787.2|18789.2|18784.2|18792.7|18787.7|18788.2|18783.2|4
1715565300000|2024-05-13 01:55:00|18789.7|18784.7|18791.2|18786.2|18792.7|18787.7|18788.2|18783.2|14
1715565600000|2024-05-13 02:00:00|18791.7|18786.7|18787.7|18782.7|18793.2|18788.2|18787.7|18782.7|9
1715565900000|2024-05-13 02:05:00|18786.7|18781.7|18786.2|18781.2|18786.7|18781.7|18785.7|18780.7|6
1715566200000|2024-05-13 02:10:00|18786.7|18781.7|18786.7|18781.7|18787.7|18782.7|18786.2|18781.2|0
1715566500000|2024-05-13 02:15:00|18786.2|18781.2|18785.7|18780.7|18786.7|18781.7|18785.7|18780.7|1
1715566800000|2024-05-13 02:20:00|18786.7|18781.7|18783.7|18778.7|18786.7|18781.7|18783.2|18778.2|7
1715567100000|2024-05-13 02:25:00|18784.2|18779.2|18779.7|18774.7|18784.2|18779.2|18779.7|18774.7|5
1715567400000|2024-05-13 02:30:00|18780.2|18775.2|18783.7|18778.7|18785.2|18780.2|18780.2|18775.2|5
1715567700000|2024-05-13 02:35:00|18784.2|18779.2|18787.2|18782.2|18787.2|18782.2|18782.7|18777.7|6
1715568000000|2024-05-13 02:40:00|18786.7|18781.7|18789.2|18784.2|18789.2|18784.2|18785.2|18780.2|5
1715568300000|2024-05-13 02:45:00|18789.7|18784.7|18789.2|18784.2|18791.2|18786.2|18789.2|18784.2|3
1715568600000|2024-05-13 02:50:00|18788.7|18783.7|18786.7|18781.7|18789.2|18784.2|18786.7|18781.7|2
1715568900000|2024-05-13 02:55:00|18786.2|18781.2|18783.7|18778.7|18786.2|18781.2|18783.7|18778.7|1
1715569200000|2024-05-13 03:00:00|18783.2|18778.2|18784.2|18779.2|18785.2|18780.2|18781.7|18776.7|8
1715569500000|2024-05-13 03:05:00|18784.7|18779.7|18783.2|18778.2|18784.7|18779.7|18783.2|18778.2|4
1715569800000|2024-05-13 03:10:00|18782.7|18777.7|18782.7|18777.7|18782.7|18777.7|18782.2|18777.2|0
1715570100000|2024-05-13 03:15:00|18781.7|18776.7|18785.7|18780.7|18786.7|18781.7|18781.7|18776.7|4
1715570400000|2024-05-13 03:20:00|18786.2|18781.2|18789.2|18784.2|18798.2|18793.2|18786.2|18781.2|27
1715570700000|2024-05-13 03:25:00|18790.2|18785.2|18795.7|18790.7|18796.7|18791.7|18789.2|18784.2|5
1715571000000|2024-05-13 03:30:00|18796.2|18791.2|18793.2|18788.2|18798.7|18793.7|18792.7|18787.7|6
1715571300000|2024-05-13 03:35:00|18792.7|18787.7|18797.7|18792.7|18798.2|18793.2|18792.2|18787.2|9
1715571600000|2024-05-13 03:40:00|18797.2|18792.2|18795.7|18790.7|18797.2|18792.2|18795.2|18790.2|2
1715571900000|2024-05-13 03:45:00|18796.2|18791.2|18793.7|18788.7|18796.2|18791.2|18791.7|18786.7|9
1715572200000|2024-05-13 03:50:00|18794.2|18789.2|18792.2|18787.2|18794.2|18789.2|18790.7|18785.7|3
1715572500000|2024-05-13 03:55:00|18790.7|18785.7|18788.7|18783.7|18790.7|18785.7|18788.7|18783.7|16
1715572800000|2024-05-13 04:00:00|18789.2|18784.2|18787.2|18782.2|18789.2|18784.2|18786.2|18781.2|8
1715573100000|2024-05-13 04:05:00|18788.2|18783.2|18786.2|18781.2|18788.7|18783.7|18785.2|18780.2|5
1715573400000|2024-05-13 04:10:00|18783.7|18778.7|18782.2|18777.2|18783.7|18778.7|18781.2|18776.2|5
1715573700000|2024-05-13 04:15:00|18782.7|18777.7|18782.2|18777.2|18783.2|18778.2|18782.2|18777.2|0
1715574000000|2024-05-13 04:20:00|18782.7|18777.7|18782.7|18777.7|18783.7|18778.7|18780.7|18775.7|5
1715574300000|2024-05-13 04:25:00|18783.2|18778.2|18783.7|18778.7|18783.7|18778.7|18783.2|18778.2|0
1715574600000|2024-05-13 04:30:00|18782.7|18777.7|18782.2|18777.2|18782.7|18777.7|18779.7|18774.7|15
1715574900000|2024-05-13 04:35:00|18781.7|18776.7|18781.7|18776.7|18782.2|18777.2|18779.7|18774.7|7
1715575200000|2024-05-13 04:40:00|18780.7|18775.7|18781.2|18776.2|18782.2|18777.2|18780.2|18775.2|1
1715575500000|2024-05-13 04:45:00|18780.7|18775.7|18780.7|18775.7|18781.7|18776.7|18780.2|18775.2|4
1715575800000|2024-05-13 04:50:00|18781.2|18776.2|18782.7|18777.7|18784.2|18779.2|18781.2|18776.2|3
1715576100000|2024-05-13 04:55:00|18783.7|18778.7|18790.7|18785.7|18790.7|18785.7|18783.7|18778.7|9
1715576400000|2024-05-13 05:00:00|18791.2|18786.2|18791.2|18786.2|18793.2|18788.2|18789.2|18784.2|11
1715576700000|2024-05-13 05:05:00|18790.7|18785.7|18789.7|18784.7|18793.2|18788.2|18789.2|18784.2|11
1715577000000|2024-05-13 05:10:00|18790.2|18785.2|18789.7|18784.7|18790.2|18785.2|18787.2|18782.2|6
1715577300000|2024-05-13 05:15:00|18789.2|18784.2|18789.7|18784.7|18790.2|18785.2|18788.7|18783.7|1
1715577600000|2024-05-13 05:20:00|18790.2|18785.2|18789.7|18784.7|18792.7|18787.7|18789.2|18784.2|6
1715577900000|2024-05-13 05:25:00|18789.2|18784.2|18788.7|18783.7|18789.2|18784.2|18785.2|18780.2|23
1715578200000|2024-05-13 05:30:00|18789.2|18784.2|18789.2|18784.2|18791.2|18786.2|18788.7|18783.7|6
1715578500000|2024-05-13 05:35:00|18789.7|18784.7|18790.2|18785.2|18791.2|18786.2|18789.2|18784.2|3
1715578800000|2024-05-13 05:40:00|18789.7|18784.7|18790.7|18785.7|18791.7|18786.7|18789.2|18784.2|12
1715579100000|2024-05-13 05:45:00|18790.2|18785.2|18796.2|18791.2|18800.7|18795.7|18788.7|18783.7|62
1715579400000|2024-05-13 05:50:00|18796.7|18791.7|18795.2|18790.2|18797.2|18792.2|18793.7|18788.7|26
1715579700000|2024-05-13 05:55:00|18794.7|18789.7|18795.7|18790.7|18800.2|18795.2|18793.7|18788.7|31
1715580000000|2024-05-13 06:00:00|18794.6|18791.8|18803.1|18800.3|18806.6|18803.8|18794.1|18791.3|174
1715580300000|2024-05-13 06:05:00|18802.1|18799.3|18794.1|18791.3|18804.6|18801.8|18794.1|18791.3|177
1715580600000|2024-05-13 06:10:00|18794.6|18791.8|18789.1|18786.3|18796.1|18793.3|18788.6|18785.8|63
1715580900000|2024-05-13 06:15:00|18788.6|18785.8|18789.6|18786.8|18792.1|18789.3|18786.6|18783.8|55
1715581200000|2024-05-13 06:20:00|18789.1|18786.3|18794.1|18791.3|18795.1|18792.3|18787.6|18784.8|26
1715581500000|2024-05-13 06:25:00|18794.6|18791.8|18797.6|18794.8|18798.1|18795.3|18792.6|18789.8|64
1715581800000|2024-05-13 06:30:00|18797.1|18794.3|18792.1|18789.3|18798.6|18795.8|18791.6|18788.8|46
1715582100000|2024-05-13 06:35:00|18792.6|18789.8|18794.1|18791.3|18800.1|18797.3|18790.6|18787.8|119
1715582400000|2024-05-13 06:40:00|18794.6|18791.8|18792.1|18789.3|18795.1|18792.3|18790.6|18787.8|30
1715582700000|2024-05-13 06:45:00|18792.6|18789.8|18787.6|18784.8|18792.6|18789.8|18786.1|18783.3|64
1715583000000|2024-05-13 06:50:00|18787.1|18784.3|18790.6|18787.8|18790.6|18787.8|18787.1|18784.3|31
1715583300000|2024-05-13 06:55:00|18790.1|18787.3|18779.6|18776.8|18790.1|18787.3|18777.6|18774.8|180
1715583600000|2024-05-13 07:00:00|18778.9|18777.5|18789.9|18788.5|18800.9|18799.5|18776.4|18775|839
1715583900000|2024-05-13 07:05:00|18789.4|18788|18781.4|18780|18790.9|18789.5|18776.9|18775.5|606
1715584200000|2024-05-13 07:10:00|18781.9|18780.5|18777.4|18776|18782.4|18781|18773.4|18772|205
1715584500000|2024-05-13 07:15:00|18777.9|18776.5|18777.9|18776.5|18782.4|18781|18773.9|18772.5|155
1715584800000|2024-05-13 07:20:00|18777.4|18776|18778.9|18777.5|18782.4|18781|18775.4|18774|186
1715585100000|2024-05-13 07:25:00|18778.4|18777|18777.4|18776|18782.9|18781.5|18772.9|18771.5|236
1715585400000|2024-05-13 07:30:00|18777.9|18776.5|18770.9|18769.5|18779.9|18778.5|18766.9|18765.5|313
1715585700000|2024-05-13 07:35:00|18769.9|18768.5|18767.4|18766|18770.4|18769|18764.9|18763.5|184
1715586000000|2024-05-13 07:40:00|18766.9|18765.5|18761.8|18760.4|18769.9|18768.5|18760.3|18758.9|437
1715586300000|2024-05-13 07:45:00|18762.3|18760.9|18763.6|18762.2|18771.8|18770.4|18761.3|18759.9|187
1715586600000|2024-05-13 07:50:00|18763.1|18761.7|18766.6|18765.2|18768.6|18767.2|18762.6|18761.2|113
1715586900000|2024-05-13 07:55:00|18766.1|18764.7|18767.1|18765.7|18767.6|18766.2|18762.6|18761.2|99
1715587200000|2024-05-13 08:00:00|18766.6|18765.2|18762.6|18761.2|18775.1|18773.7|18761.6|18760.2|366
1715587500000|2024-05-13 08:05:00|18762.1|18760.7|18761.6|18760.2|18766.1|18764.7|18759.1|18757.7|204
1715587800000|2024-05-13 08:10:00|18762.1|18760.7|18758.1|18756.7|18763.6|18762.2|18756.1|18754.7|172
1715588100000|2024-05-13 08:15:00|18758.6|18757.2|18743.6|18742.2|18758.6|18757.2|18741.6|18740.2|429
1715588400000|2024-05-13 08:20:00|18743.1|18741.7|18746.1|18744.7|18747.6|18746.2|18741.1|18739.7|305
1715588700000|2024-05-13 08:25:00|18745.6|18744.2|18751.6|18750.2|18752.1|18750.7|18742.1|18740.7|256
1715589000000|2024-05-13 08:30:00|18752.1|18750.7|18746.6|18745.2|18753.6|18752.2|18744.1|18742.7|212
1715589300000|2024-05-13 08:35:00|18746.1|18744.7|18743.1|18741.7|18746.6|18745.2|18738.1|18736.7|272
1715589600000|2024-05-13 08:40:00|18742.6|18741.2|18742.6|18741.2|18745.6|18744.2|18739.6|18738.2|150
1715589900000|2024-05-13 08:45:00|18743.1|18741.7|18740.6|18739.2|18744.1|18742.7|18739.6|18738.2|75
1715590200000|2024-05-13 08:50:00|18740.1|18738.7|18737.1|18735.7|18741.6|18740.2|18736.6|18735.2|124
1715590500000|2024-05-13 08:55:00|18736.6|18735.2|18731.6|18730.2|18743.1|18741.7|18730.6|18729.2|200
1715590800000|2024-05-13 09:00:00|18732.1|18730.7|18741.6|18740.2|18744.1|18742.7|18729.6|18728.2|293
1715591100000|2024-05-13 09:05:00|18742.1|18740.7|18738.6|18737.2|18744.6|18743.2|18732.6|18731.2|195
1715591400000|2024-05-13 09:10:00|18739.1|18737.7|18735.1|18733.7|18741.6|18740.2|18733.1|18731.7|357
1715591700000|2024-05-13 09:15:00|18735.6|18734.2|18737.1|18735.7|18738.6|18737.2|18730.6|18729.2|252
1715592000000|2024-05-13 09:20:00|18736.6|18735.2|18734.6|18733.2|18740.1|18738.7|18731.6|18730.2|102
1715592300000|2024-05-13 09:25:00|18735.1|18733.7|18740.1|18738.7|18740.1|18738.7|18734.6|18733.2|199
1715592600000|2024-05-13 09:30:00|18740.6|18739.2|18741.1|18739.7|18746.1|18744.7|18740.1|18738.7|231
1715592900000|2024-05-13 09:35:00|18741.6|18740.2|18746.1|18744.7|18747.1|18745.7|18738.6|18737.2|106
1715593200000|2024-05-13 09:40:00|18746.6|18745.2|18743.1|18741.7|18747.1|18745.7|18742.6|18741.2|170
1715593500000|2024-05-13 09:45:00|18743.6|18742.2|18739.1|18737.7|18745.1|18743.7|18738.6|18737.2|55
1715593800000|2024-05-13 09:50:00|18739.6|18738.2|18737.1|18735.7|18739.6|18738.2|18734.6|18733.2|92
1715594100000|2024-05-13 09:55:00|18736.6|18735.2|18742.1|18740.7|18743.6|18742.2|18736.6|18735.2|58
1715594400000|2024-05-13 10:00:00|18742.6|18741.2|18736.1|18734.7|18743.1|18741.7|18731.6|18730.2|109
1715594700000|2024-05-13 10:05:00|18735.6|18734.2|18735.1|18733.7|18738.6|18737.2|18734.1|18732.7|135
1715595000000|2024-05-13 10:10:00|18734.6|18733.2|18730.6|18729.2|18735.6|18734.2|18728.1|18726.7|124
1715595300000|2024-05-13 10:15:00|18731.1|18729.7|18735.1|18733.7|18735.6|18734.2|18730.6|18729.2|82
1715595600000|2024-05-13 10:20:00|18734.6|18733.2|18731.1|18729.7|18735.1|18733.7|18730.6|18729.2|72
1715595900000|2024-05-13 10:25:00|18731.6|18730.2|18730.6|18729.2|18735.6|18734.2|18730.6|18729.2|85
1715596200000|2024-05-13 10:30:00|18730.1|18728.7|18739.1|18737.7|18743.6|18742.2|18729.6|18728.2|161
1715596500000|2024-05-13 10:35:00|18738.6|18737.2|18741.6|18740.2|18742.1|18740.7|18733.6|18732.2|100
1715596800000|2024-05-13 10:40:00|18742.1|18740.7|18734.6|18733.2|18743.6|18742.2|18733.6|18732.2|103
1715597100000|2024-05-13 10:45:00|18735.1|18733.7|18733.1|18731.7|18737.6|18736.2|18732.6|18731.2|61
1715597400000|2024-05-13 10:50:00|18733.6|18732.2|18735.1|18733.7|18736.6|18735.2|18733.1|18731.7|40
1715597700000|2024-05-13 10:55:00|18734.6|18733.2|18734.1|18732.7|18735.6|18734.2|18731.1|18729.7|65
1715598000000|2024-05-13 11:00:00|18733.1|18731.7|18732.6|18731.2|18737.6|18736.2|18731.1|18729.7|108
1715598300000|2024-05-13 11:05:00|18732.1|18730.7|18731.1|18729.7|18735.6|18734.2|18728.1|18726.7|112
1715598600000|2024-05-13 11:10:00|18730.6|18729.2|18735.1|18733.7|18737.1|18735.7|18729.6|18728.2|55
1715598900000|2024-05-13 11:15:00|18734.6|18733.2|18736.1|18734.7|18739.6|18738.2|18734.6|18733.2|48
1715599200000|2024-05-13 11:20:00|18736.6|18735.2|18742.6|18741.2|18742.6|18741.2|18735.6|18734.2|51
1715599500000|2024-05-13 11:25:00|18742.1|18740.7|18736.1|18734.7|18742.1|18740.7|18735.6|18734.2|89
1715599800000|2024-05-13 11:30:00|18735.6|18734.2|18736.6|18735.2|18740.6|18739.2|18733.6|18732.2|196
1715600100000|2024-05-13 11:35:00|18736.1|18734.7|18735.1|18733.7|18738.6|18737.2|18732.6|18731.2|55
1715600400000|2024-05-13 11:40:00|18735.5|18734.1|18737|18735.6|18740|18738.6|18734|18732.6|73
1715600700000|2024-05-13 11:45:00|18737.5|18736.1|18742|18740.6|18744|18742.6|18737|18735.6|75
1715601000000|2024-05-13 11:50:00|18741.5|18740.1|18742|18740.6|18746|18744.6|18740|18738.6|127
1715601300000|2024-05-13 11:55:00|18742.5|18741.1|18741.5|18740.1|18744.5|18743.1|18740|18738.6|54
1715601600000|2024-05-13 12:00:00|18741|18739.6|18743|18741.6|18744.5|18743.1|18737|18735.6|129
1715601900000|2024-05-13 12:05:00|18743.5|18742.1|18743|18741.6|18743.5|18742.1|18740|18738.6|85
1715602200000|2024-05-13 12:10:00|18744|18742.6|18735|18733.6|18744|18742.6|18731.5|18730.1|164
1715602500000|2024-05-13 12:15:00|18734.5|18733.1|18725|18723.6|18736|18734.6|18725|18723.6|122
1715602800000|2024-05-13 12:20:00|18724|18722.6|18729|18727.6|18730|18728.6|18722|18720.6|126
1715603100000|2024-05-13 12:25:00|18728.5|18727.1|18727.5|18726.1|18732|18730.6|18726.5|18725.1|97
1715603400000|2024-05-13 12:30:00|18727|18725.6|18722.5|18721.1|18728.5|18727.1|18722|18720.6|87
1715603700000|2024-05-13 12:35:00|18723|18721.6|18725.5|18724.1|18728|18726.6|18722|18720.6|384
1715604000000|2024-05-13 12:40:00|18725|18723.6|18726|18724.6|18732|18730.6|18724.5|18723.1|185
1715604300000|2024-05-13 12:45:00|18727|18725.6|18725.5|18724.1|18729|18727.6|18719|18717.6|145
1715604600000|2024-05-13 12:50:00|18726|18724.6|18723|18721.6|18726.5|18725.1|18721|18719.6|331
1715604900000|2024-05-13 12:55:00|18723.5|18722.1|18717|18715.6|18724|18722.6|18715.5|18714.1|442
1715605200000|2024-05-13 13:00:00|18716.5|18715.1|18725|18723.6|18726.5|18725.1|18716|18714.6|229
1715605500000|2024-05-13 13:05:00|18726|18724.6|18723|18721.6|18727|18725.6|18721|18719.6|77
1715605800000|2024-05-13 13:10:00|18723.5|18722.1|18719.5|18718.1|18725|18723.6|18719|18717.6|78
1715606100000|2024-05-13 13:15:00|18720|18718.6|18715|18713.6|18720|18718.6|18713|18711.6|139
1715606400000|2024-05-13 13:20:00|18714.5|18713.1|18718|18716.6|18719|18717.6|18713.5|18712.1|118
1715606700000|2024-05-13 13:25:00|18717.5|18716.1|18713.5|18712.1|18721.5|18720.1|18713.5|18712.1|119
1715607000000|2024-05-13 13:30:00|18713|18711.6|18714|18712.6|18716|18714.6|18705|18703.6|321
1715607300000|2024-05-13 13:35:00|18713.5|18712.1|18714.5|18713.1|18721|18719.6|18713.5|18712.1|193
1715607600000|2024-05-13 13:40:00|18714|18712.6|18726|18724.6|18729.5|18728.1|18712|18710.6|417
1715607900000|2024-05-13 13:45:00|18725.5|18724.1|18733|18731.6|18736|18734.6|18724|18722.6|605
1715608200000|2024-05-13 13:50:00|18732.5|18731.1|18746.5|18745.1|18748|18746.6|18732.5|18731.1|462
1715608500000|2024-05-13 13:55:00|18747|18745.6|18757.5|18756.1|18759.5|18758.1|18746|18744.6|499
1715608800000|2024-05-13 14:00:00|18758|18756.6|18762|18760.6|18764|18762.6|18758|18756.6|254
1715609100000|2024-05-13 14:05:00|18761.5|18760.1|18757|18755.6|18764|18762.6|18748|18746.6|339
1715609400000|2024-05-13 14:10:00|18757.5|18756.1|18748.5|18747.1|18758|18756.6|18748|18746.6|206
1715609700000|2024-05-13 14:15:00|18748|18746.6|18738|18736.6|18751.5|18750.1|18737|18735.6|284
1715610000000|2024-05-13 14:20:00|18737.5|18736.1|18746|18744.6|18748|18746.6|18736.5|18735.1|174
1715610300000|2024-05-13 14:25:00|18745|18743.6|18741.5|18740.1|18748|18746.6|18740|18738.6|245
1715610600000|2024-05-13 14:30:00|18742|18740.6|18746|18744.6|18748|18746.6|18734|18732.6|266
1715610900000|2024-05-13 14:35:00|18746.5|18745.1|18752.5|18751.1|18754.5|18753.1|18745|18743.6|159
1715611200000|2024-05-13 14:40:00|18753|18751.6|18753|18751.6|18754.5|18753.1|18747|18745.6|127
1715611500000|2024-05-13 14:45:00|18752.5|18751.1|18757.5|18756.1|18759|18757.6|18748.5|18747.1|167
1715611800000|2024-05-13 14:50:00|18758|18756.6|18750|18748.6|18759|18757.6|18750|18748.6|78
1715612100000|2024-05-13 14:55:00|18750.5|18749.1|18746.5|18745.1|18752|18750.6|18743|18741.6|144
1715612400000|2024-05-13 15:00:00|18747|18745.6|18731|18729.6|18750|18748.6|18731|18729.6|210
1715612700000|2024-05-13 15:05:00|18730.5|18729.1|18739.5|18738.1|18739.5|18738.1|18728|18726.6|328
1715613000000|2024-05-13 15:10:00|18740|18738.6|18745.5|18744.1|18747|18745.6|18740|18738.6|192
1715613300000|2024-05-13 15:15:00|18745|18743.6|18744|18742.6|18747.5|18746.1|18742.5|18741.1|102
1715613600000|2024-05-13 15:20:00|18744.5|18743.1|18740|18738.6|18746.5|18745.1|18740|18738.6|157
1715613900000|2024-05-13 15:25:00|18739.5|18738.1|18739.5|18738.1|18742.5|18741.1|18736|18734.6|486
1715614200000|2024-05-13 15:30:00|18740.2|18737.4|18741.2|18738.4|18741.2|18738.4|18733.2|18730.4|834
1715614500000|2024-05-13 15:35:00|18740.7|18737.9|18737.2|18734.4|18742.7|18739.9|18733.2|18730.4|347
1715614800000|2024-05-13 15:40:00|18736.7|18733.9|18742.7|18739.9|18743.2|18740.4|18736.7|18733.9|78
1715615100000|2024-05-13 15:45:00|18742.2|18739.4|18740.2|18737.4|18742.2|18739.4|18737.7|18734.9|110
1715615400000|2024-05-13 15:50:00|18740.7|18737.9|18735.7|18732.9|18740.7|18737.9|18734.7|18731.9|88
1715615700000|2024-05-13 15:55:00|18735.2|18732.4|18733.7|18730.9|18735.7|18732.9|18731.2|18728.4|118
1715616000000|2024-05-13 16:00:00|18733.2|18730.4|18735.7|18732.9|18737.7|18734.9|18731.7|18728.9|83
1715616300000|2024-05-13 16:05:00|18736.2|18733.4|18735.7|18732.9|18738.7|18735.9|18733.2|18730.4|69
1715616600000|2024-05-13 16:10:00|18736.2|18733.4|18732.2|18729.4|18736.2|18733.4|18731.7|18728.9|53
1715616900000|2024-05-13 16:15:00|18731.7|18728.9|18732.2|18729.4|18733.2|18730.4|18728.7|18725.9|54
1715617200000|2024-05-13 16:20:00|18731.7|18728.9|18732.7|18729.9|18734.7|18731.9|18730.7|18727.9|36
1715617500000|2024-05-13 16:25:00|18732.2|18729.4|18732.7|18729.9|18732.7|18729.9|18730.2|18727.4|39
1715617800000|2024-05-13 16:30:00|18733.2|18730.4|18732.2|18729.4|18733.7|18730.9|18731.2|18728.4|30
1715618100000|2024-05-13 16:35:00|18732.7|18729.9|18734.2|18731.4|18735.7|18732.9|18731.2|18728.4|9
1715618400000|2024-05-13 16:40:00|18733.7|18730.9|18731.7|18728.9|18735.2|18732.4|18731.2|18728.4|14
1715618700000|2024-05-13 16:45:00|18732.2|18729.4|18731.7|18728.9|18732.7|18729.9|18730.7|18727.9|12
1715619000000|2024-05-13 16:50:00|18731.2|18728.4|18726.7|18723.9|18731.7|18728.9|18726.7|18723.9|43
1715619300000|2024-05-13 16:55:00|18726.2|18723.4|18724.7|18721.9|18727.2|18724.4|18724.7|18721.9|84
1715619600000|2024-05-13 17:00:00|18724.2|18721.4|18719.7|18716.9|18725.7|18722.9|18719.7|18716.9|66
1715619900000|2024-05-13 17:05:00|18720.2|18717.4|18712.7|18709.9|18721.2|18718.4|18712.7|18709.9|85
1715620200000|2024-05-13 17:10:00|18712.2|18709.4|18718.7|18715.9|18718.7|18715.9|18707.7|18704.9|148
1715620500000|2024-05-13 17:15:00|18718.2|18715.4|18724.7|18721.9|18726.2|18723.4|18716.7|18713.9|77
1715620800000|2024-05-13 17:20:00|18725.2|18722.4|18723.7|18720.9|18728.7|18725.9|18722.7|18719.9|48
1715621100000|2024-05-13 17:25:00|18724.2|18721.4|18722.2|18719.4|18725.7|18722.9|18721.2|18718.4|33
1715621400000|2024-05-13 17:30:00|18722.7|18719.9|18719.7|18716.9|18726.2|18723.4|18719.2|18716.4|34
1715621700000|2024-05-13 17:35:00|18719.2|18716.4|18719.7|18716.9|18722.7|18719.9|18718.2|18715.4|38
1715622000000|2024-05-13 17:40:00|18719.2|18716.4|18717.7|18714.9|18719.7|18716.9|18716.7|18713.9|37
1715622300000|2024-05-13 17:45:00|18717.2|18714.4|18716.2|18713.4|18719.7|18716.9|18714.7|18711.9|27
1715622600000|2024-05-13 17:50:00|18715.7|18712.9|18717.7|18714.9|18717.7|18714.9|18711.7|18708.9|25
1715622900000|2024-05-13 17:55:00|18717.2|18714.4|18722.7|18719.9|18723.2|18720.4|18716.2|18713.4|34
1715623200000|2024-05-13 18:00:00|18722.2|18719.4|18720.2|18717.4|18722.2|18719.4|18716.7|18713.9|62
1715623500000|2024-05-13 18:05:00|18719.7|18716.9|18719.7|18716.9|18721.2|18718.4|18717.7|18714.9|26
1715623800000|2024-05-13 18:10:00|18718.7|18715.9|18721.7|18718.9|18724.7|18721.9|18718.7|18715.9|60
1715624100000|2024-05-13 18:15:00|18722.2|18719.4|18722.7|18719.9|18723.7|18720.9|18718.7|18715.9|27
1715624400000|2024-05-13 18:20:00|18722.2|18719.4|18723.7|18720.9|18723.7|18720.9|18721.2|18718.4|33
1715624700000|2024-05-13 18:25:00|18724.2|18721.4|18724.7|18721.9|18724.7|18721.9|18721.7|18718.9|35
1715625000000|2024-05-13 18:30:00|18724.2|18721.4|18726.7|18723.9|18727.7|18724.9|18722.2|18719.4|25
1715625300000|2024-05-13 18:35:00|18726.2|18723.4|18724.7|18721.9|18726.7|18723.9|18724.2|18721.4|23
1715625600000|2024-05-13 18:40:00|18724.2|18721.4|18724.7|18721.9|18725.7|18722.9|18722.7|18719.9|47
1715625900000|2024-05-13 18:45:00|18725.2|18722.4|18722.7|18719.9|18727.2|18724.4|18721.2|18718.4|33
1715626200000|2024-05-13 18:50:00|18722.2|18719.4|18723.7|18720.9|18724.7|18721.9|18721.7|18718.9|53
1715626500000|2024-05-13 18:55:00|18723.2|18720.4|18728.7|18725.9|18728.7|18725.9|18722.7|18719.9|69
1715626800000|2024-05-13 19:00:00|18728.2|18725.4|18728.7|18725.9|18729.7|18726.9|18726.7|18723.9|42
1715627100000|2024-05-13 19:05:00|18729.2|18726.4|18725.7|18722.9|18729.2|18726.4|18724.7|18721.9|44
1715627400000|2024-05-13 19:10:00|18725.2|18722.4|18727.7|18724.9|18728.7|18725.9|18723.7|18720.9|57
1715627700000|2024-05-13 19:15:00|18728.2|18725.4|18729.2|18726.4|18729.7|18726.9|18727.7|18724.9|29
1715628000000|2024-05-13 19:20:00|18729.7|18726.9|18723.7|18720.9|18729.7|18726.9|18723.7|18720.9|25
1715628300000|2024-05-13 19:25:00|18724.7|18721.9|18724.7|18721.9|18726.7|18723.9|18721.7|18718.9|46
1715628600000|2024-05-13 19:30:00|18725.2|18722.4|18731.7|18728.9|18732.7|18729.9|18725.2|18722.4|114
1715628900000|2024-05-13 19:35:00|18731.2|18728.4|18730.2|18727.4|18731.7|18728.9|18728.7|18725.9|114
1715629200000|2024-05-13 19:40:00|18730.7|18727.9|18731.7|18728.9|18732.7|18729.9|18728.7|18725.9|94
1715629500000|2024-05-13 19:45:00|18730.7|18727.9|18724.7|18721.9|18730.7|18727.9|18722.7|18719.9|133
1715629800000|2024-05-13 19:50:00|18725.7|18722.9|18725.7|18722.9|18726.7|18723.9|18722.7|18719.9|112
1715630100000|2024-05-13 19:55:00|18725.2|18722.4|18732.7|18729.9|18732.7|18729.9|18722.7|18719.9|165
1715630400000|2024-05-13 20:00:00|18733.2|18730.4|18728|18721|18743.4|18736.4|18728|18721|19
1715630700000|2024-05-13 20:05:00|18728.9|18721.9|18722.8|18715.8|18728.9|18721.9|18722.8|18715.8|0
1715631000000|2024-05-13 20:10:00|18723.7|18716.7|18724.9|18717.9|18726.7|18719.7|18722.8|18715.8|0
1715631300000|2024-05-13 20:15:00|18724.8|18717.8|18726.1|18719.1|18726.2|18719.2|18723.9|18716.9|0
1715631600000|2024-05-13 20:20:00|18725.2|18718.2|18726.1|18719.1|18726.1|18719.1|18724.3|18717.3|0
1715631900000|2024-05-13 20:25:00|18727|18720|18727|18720|18727.8|18720.8|18726|18719|0
1715632200000|2024-05-13 20:30:00|18726.9|18719.9|18725.2|18718.2|18727.8|18720.8|18725.2|18718.2|0
1715632500000|2024-05-13 20:35:00|18726.1|18719.1|18726.1|18719.1|18727|18720|18726.1|18719.1|0
1715632800000|2024-05-13 20:40:00|18725.7|18718.7|18724.3|18717.3|18726.1|18719.1|18723.4|18716.4|0
1715633100000|2024-05-13 20:45:00|18725.2|18718.2|18723.4|18716.4|18725.2|18718.2|18723.4|18716.4|0
1715633400000|2024-05-13 20:50:00|18722.5|18715.5|18724.3|18717.3|18724.3|18717.3|18722.5|18715.5|0
1715633700000|2024-05-13 20:55:00|18725.2|18718.2|18726|18719|18727.3|18720.3|18723.3|18716.3|0
1715634000000|2024-05-13 21:00:00|18725.9|18718.9|18728.2|18721.2|18728.3|18721.3|18725.3|18718.3|0
1715634300000|2024-05-13 21:05:00|18728|18721|18728|18721|18728.2|18721.2|18727.9|18720.9|0
1715634600000|2024-05-13 21:10:00|18728.2|18721.2|18728.8|18721.8|18729.2|18722.2|18728.1|18721.1|0
1715634900000|2024-05-13 21:15:00|18730|18723|18729.8|18722.8|18730.1|18723.1|18729.4|18722.4|0
1715635200000|2024-05-13 21:20:00|18729.6|18722.6|18729.6|18722.6|18729.6|18722.6|18728.6|18721.6|0
1715635800000|2024-05-13 21:30:00|18730|18723|18730|18723|18730|18723|18730|18723|0
1715636100000|2024-05-13 21:35:00|18729.6|18722.6|18729.8|18722.8|18729.8|18722.8|18729.6|18722.6|0
1715636400000|2024-05-13 21:40:00|18731.1|18724.1|18731.3|18724.3|18731.3|18724.3|18731.1|18724.1|0
1715636700000|2024-05-13 21:45:00|18731.2|18724.2|18731.3|18724.3|18731.3|18724.3|18731.2|18724.2|0
1715637000000|2024-05-13 21:50:00|18731.2|18724.2|18731.3|18724.3|18731.3|18724.3|18731.2|18724.2|0
1715637300000|2024-05-13 21:55:00|18731.2|18724.2|18729.8|18722.8|18731.2|18724.2|18728.6|18721.6|0
1715637600000|2024-05-13 22:00:00|18727|18720|18730|18723|18732|18725|18726.6|18719.6|0
1715637900000|2024-05-13 22:05:00|18730.5|18723.5|18730.4|18723.4|18730.5|18723.5|18728.6|18721.6|0
1715638200000|2024-05-13 22:10:00|18730.8|18723.8|18732|18725|18732|18725|18730.4|18723.4|0
1715638500000|2024-05-13 22:15:00|18730.1|18723.1|18733.3|18726.3|18733.3|18726.3|18729.7|18722.7|0
1715638800000|2024-05-13 22:20:00|18728.8|18721.8|18725.2|18718.2|18731.5|18724.5|18725.2|18718.2|0
1715639100000|2024-05-13 22:25:00|18725.7|18718.7|18727|18720|18728.8|18721.8|18725.2|18718.2|0
1715639400000|2024-05-13 22:30:00|18728.2|18721.2|18728.5|18721.5|18729.9|18722.9|18727.2|18720.2|0
1715639700000|2024-05-13 22:35:00|18728.1|18721.1|18731.6|18724.6|18731.6|18724.6|18728.1|18721.1|0
1715640000000|2024-05-13 22:40:00|18730.7|18723.7|18731.2|18724.2|18731.6|18724.6|18729.8|18722.8|0
1715640300000|2024-05-13 22:45:00|18730.7|18723.7|18732.5|18725.5|18732.5|18725.5|18730.7|18723.7|0
1715640600000|2024-05-13 22:50:00|18733|18726|18733.4|18726.4|18733.4|18726.4|18731.6|18724.6|0
1715640900000|2024-05-13 22:55:00|18732.5|18725.5|18733|18726|18734.3|18727.3|18732.5|18725.5|0
1715641200000|2024-05-13 23:00:00|18732.5|18725.5|18731.7|18724.7|18733|18726|18730.8|18723.8|0
1715641500000|2024-05-13 23:05:00|18731.6|18724.6|18730.7|18723.7|18731.6|18724.6|18730.7|18723.7|0
1715641800000|2024-05-13 23:10:00|18731.6|18724.6|18731.2|18724.2|18732.3|18725.3|18731.2|18724.2|0
1715642100000|2024-05-13 23:15:00|18731.1|18724.1|18731.2|18724.2|18732.1|18725.1|18730.2|18723.2|0
1715642400000|2024-05-13 23:20:00|18731.3|18724.3|18732.3|18725.3|18732.3|18725.3|18731.3|18724.3|0
1715642700000|2024-05-13 23:25:00|18733.2|18726.2|18734.1|18727.1|18734.1|18727.1|18733.2|18726.2|0
1715643000000|2024-05-13 23:30:00|18733.2|18726.2|18732.9|18725.9|18734.1|18727.1|18732.9|18725.9|0
1715643300000|2024-05-13 23:35:00|18732|18725|18732.9|18725.9|18732.9|18725.9|18732|18725|0
1715643600000|2024-05-13 23:40:00|18733.8|18726.8|18734.7|18727.7|18734.7|18727.7|18733.8|18726.8|0
1715643900000|2024-05-13 23:45:00|18735.6|18728.6|18736.7|18729.7|18736.7|18729.7|18735.6|18728.6|0
1715644200000|2024-05-13 23:50:00|18735.8|18728.8|18736|18729|18736.3|18729.3|18734.2|18727.2|0
1715644500000|2024-05-13 23:55:00|18735.1|18728.1|18734.1|18727.1|18736|18729|18734.1|18727.1|0
1715644800000|2024-05-14 00:00:00|18734.2|18727.2|18733.3|18726.3|18735.1|18728.1|18732.4|18725.4|0
1715645100000|2024-05-14 00:05:00|18732.4|18725.4|18735.1|18728.1|18736|18729|18732.4|18725.4|0
1715645400000|2024-05-14 00:10:00|18735.5|18728.5|18736|18729|18736.9|18729.9|18735.1|18728.1|0
1715645700000|2024-05-14 00:15:00|18735.8|18728.8|18725.4|18720.4|18736.9|18731.9|18725.4|18720.4|60
1715646000000|2024-05-14 00:20:00|18726.4|18721.4|18727.4|18722.4|18727.9|18722.9|18725.4|18720.4|21
1715646300000|2024-05-14 00:25:00|18726.9|18721.9|18728.4|18723.4|18728.9|18723.9|18726.9|18721.9|4
1715646600000|2024-05-14 00:30:00|18727.9|18722.9|18724.4|18719.4|18727.9|18722.9|18723.9|18718.9|18
1715646900000|2024-05-14 00:35:00|18723.9|18718.9|18727.4|18722.4|18727.4|18722.4|18723.9|18718.9|8
1715647200000|2024-05-14 00:40:00|18727.9|18722.9|18720.9|18715.9|18729.9|18724.9|18719.4|18714.4|26
1715647500000|2024-05-14 00:45:00|18720.4|18715.4|18714.4|18709.4|18720.9|18715.9|18713.9|18708.9|15
1715647800000|2024-05-14 00:50:00|18713.9|18708.9|18720.9|18715.9|18721.4|18716.4|18713.9|18708.9|4
1715648100000|2024-05-14 00:55:00|18721.4|18716.4|18720.4|18715.4|18722.9|18717.9|18720.4|18715.4|2
1715648400000|2024-05-14 01:00:00|18721.9|18716.9|18727.9|18722.9|18727.9|18722.9|18721.9|18716.9|6
1715648700000|2024-05-14 01:05:00|18727.4|18722.4|18723.9|18718.9|18728.4|18723.4|18723.9|18718.9|2
1715649000000|2024-05-14 01:10:00|18723.4|18718.4|18720.4|18715.4|18723.4|18718.4|18720.4|18715.4|0
1715649300000|2024-05-14 01:15:00|18719.9|18714.9|18720.9|18715.9|18721.9|18716.9|18717.9|18712.9|3
1715649600000|2024-05-14 01:20:00|18720.4|18715.4|18720.4|18715.4|18722.4|18717.4|18717.4|18712.4|4
1715649900000|2024-05-14 01:25:00|18720.9|18715.9|18722.4|18717.4|18722.9|18717.9|18720.9|18715.9|10
1715650200000|2024-05-14 01:30:00|18723.4|18718.4|18723.4|18718.4|18723.9|18718.9|18720.4|18715.4|10
1715650500000|2024-05-14 01:35:00|18721.9|18716.9|18724.9|18719.9|18728.9|18723.9|18721.4|18716.4|24
1715650800000|2024-05-14 01:40:00|18725.4|18720.4|18725.4|18720.4|18726.4|18721.4|18718.9|18713.9|12
1715651100000|2024-05-14 01:45:00|18724.9|18719.9|18725.9|18720.9|18727.4|18722.4|18723.9|18718.9|5
1715651400000|2024-05-14 01:50:00|18725.4|18720.4|18730.4|18725.4|18731.4|18726.4|18724.9|18719.9|11
1715651700000|2024-05-14 01:55:00|18730.9|18725.9|18728.4|18723.4|18731.4|18726.4|18727.9|18722.9|9
1715652000000|2024-05-14 02:00:00|18728.9|18723.9|18728.4|18723.4|18730.4|18725.4|18727.9|18722.9|9
1715652300000|2024-05-14 02:05:00|18727.9|18722.9|18729.4|18724.4|18729.4|18724.4|18727.4|18722.4|1
1715652600000|2024-05-14 02:10:00|18728.9|18723.9|18728.4|18723.4|18729.9|18724.9|18727.9|18722.9|5
1715652900000|2024-05-14 02:15:00|18728.9|18723.9|18724.4|18719.4|18729.9|18724.9|18724.4|18719.4|9
1715653200000|2024-05-14 02:20:00|18723.9|18718.9|18727.9|18722.9|18728.4|18723.4|18723.9|18718.9|3
1715653500000|2024-05-14 02:25:00|18727.4|18722.4|18727.9|18722.9|18728.4|18723.4|18723.9|18718.9|5
1715653800000|2024-05-14 02:30:00|18728.4|18723.4|18728.9|18723.9|18728.9|18723.9|18726.9|18721.9|2
1715654100000|2024-05-14 02:35:00|18728.4|18723.4|18727.9|18722.9|18728.4|18723.4|18726.9|18721.9|1
1715654700000|2024-05-14 02:45:00|18728.4|18723.4|18723.9|18718.9|18729.4|18724.4|18723.9|18718.9|5
1715655000000|2024-05-14 02:50:00|18724.4|18719.4|18727.4|18722.4|18727.4|18722.4|18724.4|18719.4|5
1715655300000|2024-05-14 02:55:00|18727.9|18722.9|18722.9|18717.9|18728.4|18723.4|18722.9|18717.9|4
1715655600000|2024-05-14 03:00:00|18723.4|18718.4|18723.4|18718.4|18723.9|18718.9|18722.4|18717.4|3
1715655900000|2024-05-14 03:05:00|18723.9|18718.9|18723.9|18718.9|18725.4|18720.4|18723.9|18718.9|0
1715656200000|2024-05-14 03:10:00|18724.4|18719.4|18724.9|18719.9|18725.4|18720.4|18724.4|18719.4|1
1715656500000|2024-05-14 03:15:00|18724.4|18719.4|18722.9|18717.9|18724.4|18719.4|18722.9|18717.9|4
1715656800000|2024-05-14 03:20:00|18723.4|18718.4|18719.9|18714.9|18723.4|18718.4|18719.9|18714.9|1
1715657100000|2024-05-14 03:25:00|18720.9|18715.9|18719.9|18714.9|18720.9|18715.9|18718.9|18713.9|3
1715657400000|2024-05-14 03:30:00|18718.9|18713.9|18718.4|18713.4|18718.9|18713.9|18718.4|18713.4|2
1715657700000|2024-05-14 03:35:00|18717.9|18712.9|18720.9|18715.9|18721.4|18716.4|18717.9|18712.9|12
1715658000000|2024-05-14 03:40:00|18720.4|18715.4|18720.4|18715.4|18722.4|18717.4|18720.4|18715.4|2
1715658300000|2024-05-14 03:45:00|18720.9|18715.9|18720.9|18715.9|18722.4|18717.4|18717.4|18712.4|6
1715658600000|2024-05-14 03:50:00|18721.4|18716.4|18720.9|18715.9|18725.4|18720.4|18720.4|18715.4|1
1715658900000|2024-05-14 03:55:00|18721.4|18716.4|18726.4|18721.4|18726.4|18721.4|18721.4|18716.4|1
1715659200000|2024-05-14 04:00:00|18725.9|18720.9|18724.9|18719.9|18726.9|18721.9|18724.9|18719.9|3
1715659500000|2024-05-14 04:05:00|18723.9|18718.9|18726.9|18721.9|18727.9|18722.9|18723.9|18718.9|2
1715659800000|2024-05-14 04:10:00|18726.4|18721.4|18725.9|18720.9|18727.9|18722.9|18725.9|18720.9|3
1715660400000|2024-05-14 04:20:00|18726.4|18721.4|18726.9|18721.9|18728.4|18723.4|18725.9|18720.9|1
1715660700000|2024-05-14 04:25:00|18727.4|18722.4|18728.4|18723.4|18728.4|18723.4|18726.4|18721.4|0
1715661000000|2024-05-14 04:30:00|18727.9|18722.9|18727.4|18722.4|18728.4|18723.4|18726.4|18721.4|0
1715661300000|2024-05-14 04:35:00|18726.9|18721.9|18727.9|18722.9|18728.4|18723.4|18725.9|18720.9|4
1715661600000|2024-05-14 04:40:00|18728.4|18723.4|18728.9|18723.9|18730.4|18725.4|18727.4|18722.4|7
1715661900000|2024-05-14 04:45:00|18729.4|18724.4|18728.9|18723.9|18729.4|18724.4|18728.9|18723.9|2
1715662200000|2024-05-14 04:50:00|18729.9|18724.9|18722.4|18717.4|18729.9|18724.9|18722.4|18717.4|6
1715662500000|2024-05-14 04:55:00|18721.9|18716.9|18725.9|18720.9|18728.4|18723.4|18721.9|18716.9|11
1715662800000|2024-05-14 05:00:00|18726.9|18721.9|18727.4|18722.4|18729.9|18724.9|18724.9|18719.9|15
1715663100000|2024-05-14 05:05:00|18726.9|18721.9|18723.4|18718.4|18729.9|18724.9|18723.4|18718.4|21
1715663400000|2024-05-14 05:10:00|18723.9|18718.9|18723.9|18718.9|18724.4|18719.4|18720.9|18715.9|10
1715663700000|2024-05-14 05:15:00|18724.9|18719.9|18730.4|18725.4|18731.4|18726.4|18724.9|18719.9|13
1715664000000|2024-05-14 05:20:00|18730.9|18725.9|18731.9|18726.9|18732.4|18727.4|18729.9|18724.9|7
1715664300000|2024-05-14 05:25:00|18732.4|18727.4|18732.9|18727.9|18736.4|18731.4|18731.9|18726.9|10
1715664600000|2024-05-14 05:30:00|18733.4|18728.4|18732.9|18727.9|18733.9|18728.9|18732.4|18727.4|3
1715664900000|2024-05-14 05:35:00|18733.4|18728.4|18734.4|18729.4|18735.9|18730.9|18733.4|18728.4|9
1715665200000|2024-05-14 05:40:00|18736.4|18731.4|18733.4|18728.4|18736.9|18731.9|18731.9|18726.9|5
1715665500000|2024-05-14 05:45:00|18732.9|18727.9|18735.4|18730.4|18735.9|18730.9|18732.4|18727.4|3
1715665800000|2024-05-14 05:50:00|18735.9|18730.9|18728.4|18723.4|18735.9|18730.9|18726.9|18721.9|38
1715666100000|2024-05-14 05:55:00|18727.9|18722.9|18732.4|18727.4|18733.4|18728.4|18727.4|18722.4|16
1715666400000|2024-05-14 06:00:00|18731.3|18728.5|18731.3|18728.5|18736.8|18734|18721.3|18718.5|134
1715666700000|2024-05-14 06:05:00|18731.8|18729|18729.3|18726.5|18733.8|18731|18726.3|18723.5|123
1715667000000|2024-05-14 06:10:00|18729.8|18727|18731.3|18728.5|18735.3|18732.5|18726.3|18723.5|70
1715667300000|2024-05-14 06:15:00|18731.8|18729|18733.3|18730.5|18733.8|18731|18729.3|18726.5|30
1715667600000|2024-05-14 06:20:00|18732.8|18730|18730.3|18727.5|18733.8|18731|18730.3|18727.5|51
1715667900000|2024-05-14 06:25:00|18730.8|18728|18735.3|18732.5|18735.8|18733|18730.3|18727.5|50
1715668200000|2024-05-14 06:30:00|18734.8|18732|18743.8|18741|18743.8|18741|18732.8|18730|132
1715668500000|2024-05-14 06:35:00|18744.3|18741.5|18743.3|18740.5|18745.3|18742.5|18739.3|18736.5|99
1715668800000|2024-05-14 06:40:00|18743.8|18741|18741.8|18739|18743.8|18741|18740.8|18738|44
1715669100000|2024-05-14 06:45:00|18741.3|18738.5|18739.8|18737|18742.3|18739.5|18736.8|18734|67
1715669400000|2024-05-14 06:50:00|18739.3|18736.5|18736.3|18733.5|18739.3|18736.5|18733.8|18731|47
1715669700000|2024-05-14 06:55:00|18736.8|18734|18734.3|18731.5|18739.3|18736.5|18731.8|18729|176
1715670000000|2024-05-14 07:00:00|18734.8|18732|18716.1|18714.7|18738.1|18736.7|18714.6|18713.2|733
1715670300000|2024-05-14 07:05:00|18716.6|18715.2|18710.6|18709.2|18727.1|18725.7|18710.1|18708.7|557
1715670600000|2024-05-14 07:10:00|18711.6|18710.2|18716.6|18715.2|18720.1|18718.7|18706.6|18705.2|402
1715670900000|2024-05-14 07:15:00|18717.1|18715.7|18716.1|18714.7|18718.1|18716.7|18706.6|18705.2|263
1715671200000|2024-05-14 07:20:00|18715.1|18713.7|18719.1|18717.7|18724.1|18722.7|18710.6|18709.2|386
1715671500000|2024-05-14 07:25:00|18719.6|18718.2|18713.1|18711.7|18722.1|18720.7|18712.1|18710.7|280
1715671800000|2024-05-14 07:30:00|18714.1|18712.7|18700.1|18698.7|18714.6|18713.2|18697.1|18695.7|677
1715672100000|2024-05-14 07:35:00|18700.6|18699.2|18699.1|18697.7|18702.1|18700.7|18692.6|18691.2|258
1715672400000|2024-05-14 07:40:00|18699.6|18698.2|18697|18695.6|18703|18701.6|18696.1|18694.7|277
1715672700000|2024-05-14 07:45:00|18697.5|18696.1|18700.4|18699|18707.5|18706.1|18696|18694.6|273
1715673000000|2024-05-14 07:50:00|18700.9|18699.5|18694.9|18693.5|18700.9|18699.5|18694.9|18693.5|164
1715673300000|2024-05-14 07:55:00|18695.4|18694|18698.9|18697.5|18700.9|18699.5|18692.4|18691|232
1715673600000|2024-05-14 08:00:00|18699.4|18698|18692.4|18691|18699.9|18698.5|18691.9|18690.5|270
1715673900000|2024-05-14 08:05:00|18692.9|18691.5|18692.9|18691.5|18692.9|18691.5|18683.9|18682.5|292
1715674200000|2024-05-14 08:10:00|18693.9|18692.5|18695.9|18694.5|18698.9|18697.5|18690.9|18689.5|255
1715674500000|2024-05-14 08:15:00|18696.4|18695|18697.9|18696.5|18699.4|18698|18693.4|18692|129
1715674800000|2024-05-14 08:20:00|18697.4|18696|18705.4|18704|18707.4|18706|18695.9|18694.5|224
1715675100000|2024-05-14 08:25:00|18705.9|18704.5|18703.9|18702.5|18706.9|18705.5|18700.9|18699.5|121
1715675400000|2024-05-14 08:30:00|18704.9|18703.5|18708.9|18707.5|18710.9|18709.5|18702.4|18701|241
1715675700000|2024-05-14 08:35:00|18708.4|18707|18708.9|18707.5|18712.9|18711.5|18706.4|18705|168
1715676000000|2024-05-14 08:40:00|18709.4|18708|18702.9|18701.5|18709.4|18708|18700.9|18699.5|117
1715676300000|2024-05-14 08:45:00|18703.4|18702|18708.9|18707.5|18711.9|18710.5|18703.4|18702|83
1715676600000|2024-05-14 08:50:00|18708.4|18707|18703.9|18702.5|18709.9|18708.5|18701.9|18700.5|181
1715676900000|2024-05-14 08:55:00|18704.9|18703.5|18704.4|18703|18706.9|18705.5|18701.9|18700.5|93
1715677200000|2024-05-14 09:00:00|18704.9|18703.5|18702.4|18701|18707.9|18706.5|18698.4|18697|144
1715677500000|2024-05-14 09:05:00|18701.9|18700.5|18697.9|18696.5|18707.4|18706|18696.4|18695|108
1715677800000|2024-05-14 09:10:00|18697.4|18696|18703.9|18702.5|18703.9|18702.5|18697.4|18696|97
1715678100000|2024-05-14 09:15:00|18704.4|18703|18705.4|18704|18707.9|18706.5|18702.9|18701.5|89
1715678400000|2024-05-14 09:20:00|18705.9|18704.5|18708.9|18707.5|18712.9|18711.5|18705.9|18704.5|71
1715678700000|2024-05-14 09:25:00|18709.4|18708|18709.4|18708|18710.4|18709|18704.9|18703.5|137
1715679000000|2024-05-14 09:30:00|18708.9|18707.5|18709.4|18708|18711.9|18710.5|18706.9|18705.5|73
1715679300000|2024-05-14 09:35:00|18709.9|18708.5|18717.9|18716.5|18719.4|18718|18707.9|18706.5|124
1715679600000|2024-05-14 09:40:00|18718.4|18717|18714.9|18713.5|18718.9|18717.5|18712.9|18711.5|88
1715679900000|2024-05-14 09:45:00|18714.4|18713|18708.9|18707.5|18714.4|18713|18707.9|18706.5|92
1715680200000|2024-05-14 09:50:00|18707.9|18706.5|18707.4|18706|18707.9|18706.5|18703.9|18702.5|105
1715680500000|2024-05-14 09:55:00|18707.9|18706.5|18712.9|18711.5|18716.4|18715|18707.4|18706|109
1715680800000|2024-05-14 10:00:00|18712.4|18711|18706.4|18705|18713.4|18712|18706.4|18705|81
1715681100000|2024-05-14 10:05:00|18706.9|18705.5|18700.4|18699|18707.9|18706.5|18699.9|18698.5|83
1715681400000|2024-05-14 10:10:00|18700.9|18699.5|18701.4|18700|18702.9|18701.5|18695.9|18694.5|143
1715681700000|2024-05-14 10:15:00|18701.9|18700.5|18703.4|18702|18707.9|18706.5|18700.9|18699.5|75
1715682000000|2024-05-14 10:20:00|18702.9|18701.5|18703.9|18702.5|18704.9|18703.5|18701.4|18700|42
1715682300000|2024-05-14 10:25:00|18704.4|18703|18698.4|18697|18704.9|18703.5|18697.9|18696.5|78
1715682600000|2024-05-14 10:30:00|18698.9|18697.5|18699.9|18698.5|18704.4|18703|18697.9|18696.5|100
1715682900000|2024-05-14 10:35:00|18700.4|18699|18700.9|18699.5|18701.9|18700.5|18696.9|18695.5|50
1715683200000|2024-05-14 10:40:00|18701.4|18700|18707.9|18706.5|18707.9|18706.5|18700.9|18699.5|66
1715683500000|2024-05-14 10:45:00|18707.4|18706|18708.9|18707.5|18709.4|18708|18705.4|18704|48
1715683800000|2024-05-14 10:50:00|18708.4|18707|18710.9|18709.5|18713.9|18712.5|18706.9|18705.5|39
1715684100000|2024-05-14 10:55:00|18710.4|18709|18714.4|18713|18714.4|18713|18708.9|18707.5|31
1715684400000|2024-05-14 11:00:00|18714.9|18713.5|18706.9|18705.5|18714.9|18713.5|18705.9|18704.5|144
1715684700000|2024-05-14 11:05:00|18707.9|18706.5|18701.9|18700.5|18707.9|18706.5|18697.9|18696.5|192
1715685000000|2024-05-14 11:10:00|18701.4|18700|18709.9|18708.5|18712.9|18711.5|18699.9|18698.5|156
1715685300000|2024-05-14 11:15:00|18710.4|18709|18713.4|18712|18713.9|18712.5|18706.9|18705.5|67
1715685600000|2024-05-14 11:20:00|18712.9|18711.5|18715.9|18714.5|18716.9|18715.5|18711.9|18710.5|86
1715685900000|2024-05-14 11:25:00|18715.4|18714|18714.9|18713.5|18715.9|18714.5|18712.4|18711|144
1715686200000|2024-05-14 11:30:00|18714.4|18713|18712.9|18711.5|18714.9|18713.5|18704.9|18703.5|164
1715686500000|2024-05-14 11:35:00|18713.4|18712|18719.9|18718.5|18721.9|18720.5|18710.9|18709.5|141
1715686800000|2024-05-14 11:40:00|18720.2|18718.8|18723.7|18722.3|18725.2|18723.8|18719.2|18717.8|126
1715687100000|2024-05-14 11:45:00|18723.2|18721.8|18718.7|18717.3|18724.7|18723.3|18718.2|18716.8|104
1715687400000|2024-05-14 11:50:00|18718.2|18716.8|18717.2|18715.8|18722.7|18721.3|18716.2|18714.8|99
1715687700000|2024-05-14 11:55:00|18717.7|18716.3|18715.2|18713.8|18719.2|18717.8|18715.2|18713.8|222
1715688000000|2024-05-14 12:00:00|18714.7|18713.3|18717.7|18716.3|18718.7|18717.3|18712.2|18710.8|117
1715688300000|2024-05-14 12:05:00|18717.2|18715.8|18719.2|18717.8|18721.2|18719.8|18715.7|18714.3|112
1715688600000|2024-05-14 12:10:00|18718.7|18717.3|18717.7|18716.3|18722.2|18720.8|18715.2|18713.8|158
1715688900000|2024-05-14 12:15:00|18717.2|18715.8|18710.2|18708.8|18717.7|18716.3|18708.2|18706.8|230
1715689200000|2024-05-14 12:20:00|18710.7|18709.3|18709.2|18707.8|18715.7|18714.3|18708.7|18707.3|92
1715689500000|2024-05-14 12:25:00|18709.7|18708.3|18711.2|18709.8|18715.7|18714.3|18703.2|18701.8|131
1715689800000|2024-05-14 12:30:00|18706.2|18704.8|18683.7|18682.3|18706.2|18704.8|18623.2|18621.8|1530
1715690100000|2024-05-14 12:35:00|18684.2|18682.8|18697.7|18696.3|18702.7|18701.3|18677.7|18676.3|457
1715690400000|2024-05-14 12:40:00|18698.2|18696.8|18711.7|18710.3|18715.2|18713.8|18696.7|18695.3|426
1715690700000|2024-05-14 12:45:00|18711.2|18709.8|18702.7|18701.3|18713.2|18711.8|18694.2|18692.8|324
1715691000000|2024-05-14 12:50:00|18703.2|18701.8|18709.7|18708.3|18715.2|18713.8|18697.2|18695.8|239
1715691300000|2024-05-14 12:55:00|18710.2|18708.8|18707.7|18706.3|18711.7|18710.3|18700.7|18699.3|167
1715691600000|2024-05-14 13:00:00|18707.2|18705.8|18694.7|18693.3|18713.7|18712.3|18693.7|18692.3|287
1715691900000|2024-05-14 13:05:00|18695.2|18693.8|18697.7|18696.3|18703.7|18702.3|18693.2|18691.8|151
1715692200000|2024-05-14 13:10:00|18697.2|18695.8|18709.7|18708.3|18713.2|18711.8|18695.7|18694.3|246
1715692500000|2024-05-14 13:15:00|18710.2|18708.8|18708.7|18707.3|18717.2|18715.8|18708.2|18706.8|126
1715692800000|2024-05-14 13:20:00|18709.2|18707.8|18713.7|18712.3|18720.7|18719.3|18708.7|18707.3|159
1715693100000|2024-05-14 13:25:00|18713.2|18711.8|18706.2|18704.8|18716.2|18714.8|18703.2|18701.8|184
1715693400000|2024-05-14 13:30:00|18706.7|18705.3|18705.7|18704.3|18711.2|18709.8|18704.2|18702.8|210
1715693700000|2024-05-14 13:35:00|18705.2|18703.8|18709.2|18707.8|18711.2|18709.8|18703.2|18701.8|176
1715694000000|2024-05-14 13:40:00|18709.7|18708.3|18716.7|18715.3|18718.2|18716.8|18708.2|18706.8|196
1715694300000|2024-05-14 13:45:00|18716.2|18714.8|18713.2|18711.8|18719.2|18717.8|18713.2|18711.8|126
1715694600000|2024-05-14 13:50:00|18713.7|18712.3|18717.2|18715.8|18719.2|18717.8|18708.2|18706.8|168
1715694900000|2024-05-14 13:55:00|18716.7|18715.3|18716.7|18715.3|18724.2|18722.8|18712.7|18711.3|228
1715695200000|2024-05-14 14:00:00|18716.2|18714.8|18713.2|18711.8|18719.2|18717.8|18708.2|18706.8|347
1715695500000|2024-05-14 14:05:00|18714.2|18712.8|18723.2|18721.8|18727.2|18725.8|18709.7|18708.3|311
1715695800000|2024-05-14 14:10:00|18723|18721.6|18717.5|18716.1|18727|18725.6|18717|18715.6|245
1715696100000|2024-05-14 14:15:00|18717|18715.6|18713.5|18712.1|18721|18719.6|18707|18705.6|262
1715696400000|2024-05-14 14:20:00|18714|18712.6|18731.5|18730.1|18732.5|18731.1|18713|18711.6|517
1715696700000|2024-05-14 14:25:00|18732|18730.6|18734|18732.6|18738|18736.6|18730.5|18729.1|421
1715697000000|2024-05-14 14:30:00|18734.5|18733.1|18731|18729.6|18735|18733.6|18728.5|18727.1|207
1715697300000|2024-05-14 14:35:00|18730.5|18729.1|18714|18712.6|18731|18729.6|18708.5|18707.1|355
1715697600000|2024-05-14 14:40:00|18713|18711.6|18713.5|18712.1|18714|18712.6|18707|18705.6|289
1715697900000|2024-05-14 14:45:00|18713|18711.6|18709.5|18708.1|18713|18711.6|18706|18704.6|164
1715698200000|2024-05-14 14:50:00|18709|18707.6|18713|18711.6|18717|18715.6|18706|18704.6|100
1715698500000|2024-05-14 14:55:00|18712.5|18711.1|18716.5|18715.1|18720|18718.6|18712|18710.6|136
1715698800000|2024-05-14 15:00:00|18717|18715.6|18721|18719.6|18721.5|18720.1|18712|18710.6|218
1715699100000|2024-05-14 15:05:00|18720.5|18719.1|18728|18726.6|18729|18727.6|18720|18718.6|185
1715699400000|2024-05-14 15:10:00|18727.5|18726.1|18728|18726.6|18731|18729.6|18725.5|18724.1|194
1715699700000|2024-05-14 15:15:00|18727.5|18726.1|18729|18727.6|18735|18733.6|18727|18725.6|182
1715700000000|2024-05-14 15:20:00|18729.5|18728.1|18722.5|18721.1|18729.5|18728.1|18721|18719.6|209
1715700300000|2024-05-14 15:25:00|18722|18720.6|18726|18724.6|18728|18726.6|18721.5|18720.1|351
1715700600000|2024-05-14 15:30:00|18726.7|18723.9|18717.7|18714.9|18726.7|18723.9|18713.7|18710.9|762
1715700900000|2024-05-14 15:35:00|18717.2|18714.4|18713.7|18710.9|18718.2|18715.4|18709.7|18706.9|386
1715701200000|2024-05-14 15:40:00|18714.7|18711.9|18714.7|18711.9|18717.7|18714.9|18712.7|18709.9|100
1715701500000|2024-05-14 15:45:00|18715.7|18712.9|18711.7|18708.9|18716.7|18713.9|18710.7|18707.9|224
1715701800000|2024-05-14 15:50:00|18712.2|18709.4|18711.7|18708.9|18714.7|18711.9|18710.7|18707.9|95
1715702100000|2024-05-14 15:55:00|18712.2|18709.4|18714.2|18711.4|18714.7|18711.9|18709.7|18706.9|105
1715702400000|2024-05-14 16:00:00|18713.7|18710.9|18713.7|18710.9|18714.7|18711.9|18709.7|18706.9|69
1715702700000|2024-05-14 16:05:00|18713.2|18710.4|18718.7|18715.9|18720.7|18717.9|18712.7|18709.9|75
1715703000000|2024-05-14 16:10:00|18719.2|18716.4|18716.7|18713.9|18720.2|18717.4|18716.2|18713.4|34
1715703300000|2024-05-14 16:15:00|18717.2|18714.4|18718.7|18715.9|18719.7|18716.9|18714.2|18711.4|47
1715703600000|2024-05-14 16:20:00|18719.2|18716.4|18717.7|18714.9|18719.7|18716.9|18715.7|18712.9|41
1715703900000|2024-05-14 16:25:00|18718.2|18715.4|18719.2|18716.4|18719.7|18716.9|18716.7|18713.9|13
1715704200000|2024-05-14 16:30:00|18718.7|18715.9|18719.7|18716.9|18721.2|18718.4|18717.2|18714.4|24
1715704500000|2024-05-14 16:35:00|18720.2|18717.4|18714.2|18711.4|18720.7|18717.9|18713.7|18710.9|61
1715704800000|2024-05-14 16:40:00|18713.7|18710.9|18713.7|18710.9|18716.7|18713.9|18712.7|18709.9|23
1715705100000|2024-05-14 16:45:00|18714.2|18711.4|18713.7|18710.9|18715.2|18712.4|18711.7|18708.9|29
1715705400000|2024-05-14 16:50:00|18713.2|18710.4|18713.2|18710.4|18716.7|18713.9|18711.7|18708.9|36
1715705700000|2024-05-14 16:55:00|18713.7|18710.9|18716.2|18713.4|18717.2|18714.4|18710.7|18707.9|31
1715706000000|2024-05-14 17:00:00|18716.7|18713.9|18716.7|18713.9|18717.7|18714.9|18712.2|18709.4|34
1715706300000|2024-05-14 17:05:00|18717.2|18714.4|18715.2|18712.4|18717.2|18714.4|18713.2|18710.4|30
1715706600000|2024-05-14 17:10:00|18715.7|18712.9|18713.7|18710.9|18716.7|18713.9|18712.7|18709.9|34
1715706900000|2024-05-14 17:15:00|18713.2|18710.4|18713.7|18710.9|18714.2|18711.4|18711.7|18708.9|23
1715707200000|2024-05-14 17:20:00|18714.2|18711.4|18712.7|18709.9|18714.7|18711.9|18711.7|18708.9|15
1715707500000|2024-05-14 17:25:00|18712.2|18709.4|18714.7|18711.9|18714.7|18711.9|18710.7|18707.9|28
1715707800000|2024-05-14 17:30:00|18715.2|18712.4|18718.2|18715.4|18720.2|18717.4|18714.7|18711.9|54
1715708100000|2024-05-14 17:35:00|18717.7|18714.9|18718.7|18715.9|18720.7|18717.9|18717.7|18714.9|31
1715708400000|2024-05-14 17:40:00|18719.2|18716.4|18722.7|18719.9|18723.7|18720.9|18719.2|18716.4|34
1715708700000|2024-05-14 17:45:00|18722.2|18719.4|18718.7|18715.9|18722.7|18719.9|18718.7|18715.9|24
1715709000000|2024-05-14 17:50:00|18719.2|18716.4|18721.2|18718.4|18721.2|18718.4|18716.7|18713.9|29
1715709300000|2024-05-14 17:55:00|18720.7|18717.9|18721.7|18718.9|18722.7|18719.9|18718.7|18715.9|21
1715709600000|2024-05-14 18:00:00|18721.2|18718.4|18724.7|18721.9|18725.7|18722.9|18720.7|18717.9|34
1715709900000|2024-05-14 18:05:00|18724.2|18721.4|18730.2|18727.4|18730.7|18727.9|18723.7|18720.9|52
1715710200000|2024-05-14 18:10:00|18729.7|18726.9|18739.7|18736.9|18742.2|18739.4|18729.7|18726.9|146
1715710500000|2024-05-14 18:15:00|18740.2|18737.4|18744.7|18741.9|18746.7|18743.9|18739.7|18736.9|157
1715710800000|2024-05-14 18:20:00|18745.2|18742.4|18746.2|18743.4|18747.2|18744.4|18743.7|18740.9|74
1715711100000|2024-05-14 18:25:00|18746.7|18743.9|18747.7|18744.9|18748.2|18745.4|18744.7|18741.9|55
1715711400000|2024-05-14 18:30:00|18747.2|18744.4|18752.7|18749.9|18753.7|18750.9|18744.7|18741.9|101
1715711700000|2024-05-14 18:35:00|18753.2|18750.4|18755.7|18752.9|18758.7|18755.9|18750.7|18747.9|98
1715712000000|2024-05-14 18:40:00|18756.2|18753.4|18759.7|18756.9|18768.7|18765.9|18756.2|18753.4|249
1715712300000|2024-05-14 18:45:00|18760.2|18757.4|18761.7|18758.9|18762.7|18759.9|18756.7|18753.9|97
1715712600000|2024-05-14 18:50:00|18761.2|18758.4|18760.2|18757.4|18761.7|18758.9|18757.7|18754.9|71
1715712900000|2024-05-14 18:55:00|18760.7|18757.9|18764.7|18761.9|18765.7|18762.9|18759.7|18756.9|68
1715713200000|2024-05-14 19:00:00|18764.2|18761.4|18764.7|18761.9|18768.7|18765.9|18762.7|18759.9|125
1715713500000|2024-05-14 19:05:00|18765.2|18762.4|18762.2|18759.4|18765.2|18762.4|18759.2|18756.4|57
1715713800000|2024-05-14 19:10:00|18762.7|18759.9|18762.2|18759.4|18766.7|18763.9|18761.2|18758.4|106
1715714100000|2024-05-14 19:15:00|18762.7|18759.9|18767.7|18764.9|18768.7|18765.9|18760.7|18757.9|69
1715714400000|2024-05-14 19:20:00|18767.2|18764.4|18767.7|18764.9|18772.7|18769.9|18765.2|18762.4|112
1715714700000|2024-05-14 19:25:00|18766.7|18763.9|18769.7|18766.9|18770.7|18767.9|18765.7|18762.9|72
1715715000000|2024-05-14 19:30:00|18769.2|18766.4|18770.7|18767.9|18771.7|18768.9|18768.7|18765.9|103
1715715300000|2024-05-14 19:35:00|18769.7|18766.9|18767.7|18764.9|18771.7|18768.9|18765.7|18762.9|90
1715715600000|2024-05-14 19:40:00|18767.2|18764.4|18772.7|18769.9|18773.7|18770.9|18766.7|18763.9|112
1715715900000|2024-05-14 19:45:00|18771.7|18768.9|18769.7|18766.9|18773.7|18770.9|18766.7|18763.9|105
1715716200000|2024-05-14 19:50:00|18770.7|18767.9|18772.7|18769.9|18775.7|18772.9|18767.7|18764.9|229
1715716500000|2024-05-14 19:55:00|18773.2|18770.4|18772.2|18769.4|18775.7|18772.9|18770.7|18767.9|200
1715716800000|2024-05-14 20:00:00|18774.8|18767.8|18774.6|18767.6|18777.3|18770.3|18767.6|18760.6|12
1715717100000|2024-05-14 20:05:00|18775.5|18768.5|18770.8|18763.8|18778.1|18771.1|18768.1|18761.1|0
1715717400000|2024-05-14 20:10:00|18769.9|18762.9|18772.9|18765.9|18773.8|18766.8|18769.8|18762.8|0
1715717700000|2024-05-14 20:15:00|18772|18765|18770.1|18763.1|18772.9|18765.9|18770|18763|0
1715718000000|2024-05-14 20:20:00|18769.2|18762.2|18767.3|18760.3|18769.2|18762.2|18767.3|18760.3|0
1715718300000|2024-05-14 20:25:00|18768.2|18761.2|18768.3|18761.3|18768.3|18761.3|18767.3|18760.3|0
1715718600000|2024-05-14 20:30:00|18768.1|18761.1|18770.9|18763.9|18770.9|18763.9|18768.1|18761.1|0
1715718900000|2024-05-14 20:35:00|18770|18763|18768.2|18761.2|18770.9|18763.9|18768.2|18761.2|0
1715719200000|2024-05-14 20:40:00|18768|18761|18767.1|18760.1|18768.9|18761.9|18767.1|18760.1|0
1715719500000|2024-05-14 20:45:00|18767|18760|18770.6|18763.6|18770.6|18763.6|18767|18760|0
1715719800000|2024-05-14 20:50:00|18771.5|18764.5|18770.6|18763.6|18772.5|18765.5|18770.6|18763.6|0
1715720100000|2024-05-14 20:55:00|18771.5|18764.5|18774|18767|18774.6|18767.6|18770.6|18763.6|0
1715720400000|2024-05-14 21:00:00|18774.1|18767.1|18777.8|18770.8|18777.8|18770.8|18774.1|18767.1|0
1715720700000|2024-05-14 21:05:00|18777.7|18770.7|18776.6|18769.6|18778.2|18771.2|18776.5|18769.5|0
1715721000000|2024-05-14 21:10:00|18776.5|18769.5|18775.4|18768.4|18776.6|18769.6|18774.2|18767.2|0
1715721300000|2024-05-14 21:15:00|18774.9|18767.9|18772.2|18765.2|18774.9|18767.9|18771.4|18764.4|0
1715721600000|2024-05-14 21:20:00|18773.2|18766.2|18773.3|18766.3|18773.6|18766.6|18772.4|18765.4|0
1715721900000|2024-05-14 21:25:00|18772.8|18765.8|18772.4|18765.4|18773.2|18766.2|18772.3|18765.3|0
1715722200000|2024-05-14 21:30:00|18772|18765|18772.5|18765.5|18772.5|18765.5|18771.9|18764.9|0
1715722500000|2024-05-14 21:35:00|18772.6|18765.6|18772.3|18765.3|18772.7|18765.7|18772.2|18765.2|0
1715722800000|2024-05-14 21:40:00|18772.4|18765.4|18773.7|18766.7|18774.1|18767.1|18772.4|18765.4|0
1715723100000|2024-05-14 21:45:00|18773.8|18766.8|18773.5|18766.5|18774.7|18767.7|18773.5|18766.5|0
1715723400000|2024-05-14 21:50:00|18773.1|18766.1|18773.5|18766.5|18773.9|18766.9|18773|18766|0
1715723700000|2024-05-14 21:55:00|18773.3|18766.3|18772.9|18765.9|18775|18768|18772.9|18765.9|0
1715724000000|2024-05-14 22:00:00|18774|18767|18773.6|18766.6|18774|18767|18766.8|18759.8|0
1715724300000|2024-05-14 22:05:00|18774.5|18767.5|18777.1|18770.1|18778.2|18771.2|18773.6|18766.6|0
1715724600000|2024-05-14 22:10:00|18778|18771|18779.6|18772.6|18780.7|18773.7|18778|18771|0
1715724900000|2024-05-14 22:15:00|18779.2|18772.2|18781.3|18774.3|18782.1|18775.1|18779.2|18772.2|0
1715725200000|2024-05-14 22:20:00|18781.3|18774.3|18781.1|18774.1|18783|18776|18781|18774|0
1715725500000|2024-05-14 22:25:00|18781.6|18774.6|18785|18778|18786.4|18779.4|18780.2|18773.2|0
1715725800000|2024-05-14 22:30:00|18785.4|18778.4|18785.4|18778.4|18786.3|18779.3|18785|18778|0
1715726100000|2024-05-14 22:35:00|18786.3|18779.3|18786.9|18779.9|18786.9|18779.9|18784.2|18777.2|0
1715726400000|2024-05-14 22:40:00|18786|18779|18786.8|18779.8|18786.9|18779.9|18785|18778|0
1715726700000|2024-05-14 22:45:00|18787.7|18780.7|18789.8|18782.8|18789.8|18782.8|18786.8|18779.8|0
1715727000000|2024-05-14 22:50:00|18788.9|18781.9|18789.9|18782.9|18791|18784|18788.9|18781.9|0
1715727300000|2024-05-14 22:55:00|18790.8|18783.8|18791.2|18784.2|18792.7|18785.7|18790.8|18783.8|0
1715727600000|2024-05-14 23:00:00|18790.3|18783.3|18790.3|18783.3|18791.3|18784.3|18789.4|18782.4|0
1715727900000|2024-05-14 23:05:00|18789.4|18782.4|18786.5|18779.5|18790.3|18783.3|18786.5|18779.5|0
1715728200000|2024-05-14 23:10:00|18787.4|18780.4|18788.2|18781.2|18789.1|18782.1|18786.5|18779.5|0
1715728500000|2024-05-14 23:15:00|18789.1|18782.1|18787.1|18780.1|18789.1|18782.1|18787.1|18780.1|0
1715728800000|2024-05-14 23:20:00|18788|18781|18785.8|18778.8|18788|18781|18785.8|18778.8|0
1715729100000|2024-05-14 23:25:00|18784.9|18777.9|18783|18776|18784.9|18777.9|18783|18776|0
1715729400000|2024-05-14 23:30:00|18783.9|18776.9|18782.9|18775.9|18783.9|18776.9|18782|18775|0
1715729700000|2024-05-14 23:35:00|18783.8|18776.8|18781.2|18774.2|18783.8|18776.8|18781.2|18774.2|0
1715730000000|2024-05-14 23:40:00|18782.1|18775.1|18783|18776|18783|18776|18781.2|18774.2|0
1715730300000|2024-05-14 23:45:00|18782.1|18775.1|18782.1|18775.1|18783.9|18776.9|18781.2|18774.2|0
1715730600000|2024-05-14 23:50:00|18783|18776|18782.1|18775.1|18783|18776|18782.1|18775.1|0
1715730900000|2024-05-14 23:55:00|18782.6|18775.6|18780|18773|18783.1|18776.1|18780|18773|0
1715731200000|2024-05-15 00:00:00|18778|18771|18792.6|18785.6|18792.6|18785.6|18778|18771|0
1715731500000|2024-05-15 00:05:00|18793.5|18786.5|18794.6|18787.6|18797.4|18790.4|18792.8|18785.8|0
1715731800000|2024-05-15 00:10:00|18795.5|18788.5|18792.5|18785.5|18796.4|18789.4|18792.5|18785.5|0
1715732100000|2024-05-15 00:15:00|18793.4|18786.4|18788.4|18783.4|18793.4|18786.4|18777.4|18772.4|73
1715732400000|2024-05-15 00:20:00|18789.9|18784.9|18787.4|18782.4|18791.4|18786.4|18786.4|18781.4|24
1715732700000|2024-05-15 00:25:00|18787.9|18782.9|18791.4|18786.4|18792.4|18787.4|18787.9|18782.9|21
1715733000000|2024-05-15 00:30:00|18790.9|18785.9|18788.4|18783.4|18792.4|18787.4|18788.4|18783.4|4
1715733300000|2024-05-15 00:35:00|18787.9|18782.9|18778.9|18773.9|18788.4|18783.4|18777.9|18772.9|9
1715733600000|2024-05-15 00:40:00|18778.4|18773.4|18780.9|18775.9|18781.9|18776.9|18777.9|18772.9|1
1715733900000|2024-05-15 00:45:00|18781.4|18776.4|18786.4|18781.4|18787.9|18782.9|18781.4|18776.4|3
1715734200000|2024-05-15 00:50:00|18785.4|18780.4|18781.4|18776.4|18786.4|18781.4|18780.9|18775.9|1
1715734500000|2024-05-15 00:55:00|18781.9|18776.9|18786.4|18781.4|18786.9|18781.9|18781.9|18776.9|2
1715734800000|2024-05-15 01:00:00|18785.9|18780.9|18780.4|18775.4|18785.9|18780.9|18779.4|18774.4|12
1715735100000|2024-05-15 01:05:00|18779.9|18774.9|18784.9|18779.9|18786.9|18781.9|18779.9|18774.9|25
1715735400000|2024-05-15 01:10:00|18785.4|18780.4|18785.4|18780.4|18788.9|18783.9|18785.4|18780.4|9
1715735700000|2024-05-15 01:15:00|18784.9|18779.9|18778.4|18773.4|18786.4|18781.4|18776.9|18771.9|30
1715736000000|2024-05-15 01:20:00|18777.9|18772.9|18781.4|18776.4|18782.4|18777.4|18772.9|18767.9|28
1715736300000|2024-05-15 01:25:00|18781.9|18776.9|18783.9|18778.9|18787.9|18782.9|18781.9|18776.9|8
1715736600000|2024-05-15 01:30:00|18783.4|18778.4|18787.9|18782.9|18789.4|18784.4|18782.4|18777.4|13
1715736900000|2024-05-15 01:35:00|18788.4|18783.4|18786.4|18781.4|18788.9|18783.9|18785.9|18780.9|9
1715737200000|2024-05-15 01:40:00|18786.9|18781.9|18786.9|18781.9|18789.4|18784.4|18785.9|18780.9|3
1715737500000|2024-05-15 01:45:00|18786.4|18781.4|18788.9|18783.9|18789.9|18784.9|18784.9|18779.9|4
1715737800000|2024-05-15 01:50:00|18789.4|18784.4|18787.9|18782.9|18789.9|18784.9|18787.4|18782.4|5
1715738100000|2024-05-15 01:55:00|18788.4|18783.4|18789.9|18784.9|18790.9|18785.9|18788.4|18783.4|1
1715738400000|2024-05-15 02:00:00|18790.4|18785.4|18793.4|18788.4|18794.4|18789.4|18790.4|18785.4|4
1715738700000|2024-05-15 02:05:00|18792.9|18787.9|18788.9|18783.9|18792.9|18787.9|18788.9|18783.9|3
1715739000000|2024-05-15 02:10:00|18789.4|18784.4|18787.9|18782.9|18789.9|18784.9|18787.9|18782.9|0
1715739300000|2024-05-15 02:15:00|18786.9|18781.9|18788.4|18783.4|18789.4|18784.4|18786.9|18781.9|2
1715739600000|2024-05-15 02:20:00|18787.9|18782.9|18787.4|18782.4|18787.9|18782.9|18785.4|18780.4|5
1715739900000|2024-05-15 02:25:00|18787.9|18782.9|18788.4|18783.4|18788.4|18783.4|18787.4|18782.4|0
1715740200000|2024-05-15 02:30:00|18788.9|18783.9|18788.4|18783.4|18788.9|18783.9|18786.4|18781.4|1
1715740500000|2024-05-15 02:35:00|18787.9|18782.9|18790.4|18785.4|18790.9|18785.9|18787.4|18782.4|3
1715740800000|2024-05-15 02:40:00|18790.9|18785.9|18794.4|18789.4|18795.9|18790.9|18790.9|18785.9|6
1715741100000|2024-05-15 02:45:00|18793.9|18788.9|18791.4|18786.4|18793.9|18788.9|18791.4|18786.4|5
1715741400000|2024-05-15 02:50:00|18790.9|18785.9|18792.4|18787.4|18792.9|18787.9|18789.9|18784.9|9
1715741700000|2024-05-15 02:55:00|18792.9|18787.9|18793.4|18788.4|18793.9|18788.9|18792.4|18787.4|2
1715742000000|2024-05-15 03:00:00|18792.9|18787.9|18795.9|18790.9|18798.4|18793.4|18790.9|18785.9|12
1715742300000|2024-05-15 03:05:00|18796.4|18791.4|18794.9|18789.9|18797.4|18792.4|18793.9|18788.9|8
1715742600000|2024-05-15 03:10:00|18795.4|18790.4|18796.4|18791.4|18797.4|18792.4|18794.4|18789.4|7
1715742900000|2024-05-15 03:15:00|18797.4|18792.4|18797.4|18792.4|18798.4|18793.4|18795.9|18790.9|5
1715743200000|2024-05-15 03:20:00|18797.9|18792.9|18796.9|18791.9|18797.9|18792.9|18796.9|18791.9|0
1715743500000|2024-05-15 03:25:00|18796.4|18791.4|18796.4|18791.4|18797.4|18792.4|18796.4|18791.4|0
1715743800000|2024-05-15 03:30:00|18796.9|18791.9|18802.4|18797.4|18802.4|18797.4|18796.9|18791.9|10
1715744100000|2024-05-15 03:35:00|18801.4|18796.4|18796.4|18791.4|18801.4|18796.4|18796.4|18791.4|17
1715744400000|2024-05-15 03:40:00|18795.9|18790.9|18796.9|18791.9|18796.9|18791.9|18794.4|18789.4|5
1715744700000|2024-05-15 03:45:00|18796.4|18791.4|18795.9|18790.9|18797.4|18792.4|18794.9|18789.9|3
1715745000000|2024-05-15 03:50:00|18795.4|18790.4|18795.9|18790.9|18795.9|18790.9|18793.9|18788.9|2
1715745300000|2024-05-15 03:55:00|18794.9|18789.9|18793.9|18788.9|18795.9|18790.9|18793.4|18788.4|1
1715745600000|2024-05-15 04:00:00|18794.4|18789.4|18793.9|18788.9|18795.9|18790.9|18793.9|18788.9|0
1715745900000|2024-05-15 04:05:00|18793.4|18788.4|18793.4|18788.4|18793.4|18788.4|18791.9|18786.9|3
1715746200000|2024-05-15 04:10:00|18793.9|18788.9|18792.9|18787.9|18795.9|18790.9|18792.4|18787.4|6
1715746500000|2024-05-15 04:15:00|18792.4|18787.4|18790.9|18785.9|18792.4|18787.4|18789.9|18784.9|3
1715746800000|2024-05-15 04:20:00|18790.4|18785.4|18790.4|18785.4|18790.9|18785.9|18789.4|18784.4|1
1715747100000|2024-05-15 04:25:00|18789.9|18784.9|18788.4|18783.4|18790.4|18785.4|18787.4|18782.4|9
1715747400000|2024-05-15 04:30:00|18787.9|18782.9|18784.9|18779.9|18787.9|18782.9|18783.9|18778.9|7
1715747700000|2024-05-15 04:35:00|18784.4|18779.4|18780.4|18775.4|18785.9|18780.9|18780.4|18775.4|6
1715748000000|2024-05-15 04:40:00|18780.9|18775.9|18782.9|18777.9|18782.9|18777.9|18780.4|18775.4|4
1715748300000|2024-05-15 04:45:00|18782.4|18777.4|18783.4|18778.4|18785.4|18780.4|18781.9|18776.9|7
1715748600000|2024-05-15 04:50:00|18782.9|18777.9|18780.4|18775.4|18782.9|18777.9|18779.9|18774.9|14
1715748900000|2024-05-15 04:55:00|18781.4|18776.4|18781.9|18776.9|18786.4|18781.4|18781.4|18776.4|18
1715749200000|2024-05-15 05:00:00|18781.4|18776.4|18779.9|18774.9|18781.4|18776.4|18776.9|18771.9|17
1715749500000|2024-05-15 05:05:00|18778.9|18773.9|18775.9|18770.9|18780.4|18775.4|18774.9|18769.9|16
1715749800000|2024-05-15 05:10:00|18776.9|18771.9|18777.9|18772.9|18780.9|18775.9|18775.9|18770.9|19
1715750100000|2024-05-15 05:15:00|18778.4|18773.4|18774.4|18769.4|18778.9|18773.9|18773.9|18768.9|10
1715750400000|2024-05-15 05:20:00|18774.9|18769.9|18778.4|18773.4|18781.4|18776.4|18774.9|18769.9|25
1715750700000|2024-05-15 05:25:00|18778.9|18773.9|18776.4|18771.4|18778.9|18773.9|18775.4|18770.4|9
1715751000000|2024-05-15 05:30:00|18775.9|18770.9|18777.4|18772.4|18778.4|18773.4|18775.9|18770.9|13
1715751300000|2024-05-15 05:35:00|18776.9|18771.9|18778.4|18773.4|18781.4|18776.4|18776.4|18771.4|18
1715751600000|2024-05-15 05:40:00|18777.9|18772.9|18777.4|18772.4|18777.9|18772.9|18776.9|18771.9|5
1715751900000|2024-05-15 05:45:00|18776.9|18771.9|18769.4|18764.4|18777.4|18772.4|18769.4|18764.4|37
1715752200000|2024-05-15 05:50:00|18768.9|18763.9|18770.4|18765.4|18770.9|18765.9|18767.9|18762.9|31
1715752500000|2024-05-15 05:55:00|18769.9|18764.9|18769.9|18764.9|18773.4|18768.4|18766.9|18761.9|50
1715752800000|2024-05-15 06:00:00|18768.8|18766|18765.3|18762.5|18773.3|18770.5|18761.8|18759|159
1715753100000|2024-05-15 06:05:00|18766.3|18763.5|18763.3|18760.5|18766.3|18763.5|18759.3|18756.5|178
1715753400000|2024-05-15 06:10:00|18763.8|18761|18760.3|18757.5|18769.8|18767|18759.8|18757|87
1715753700000|2024-05-15 06:15:00|18760.8|18758|18761.8|18759|18763.8|18761|18756.8|18754|57
1715754000000|2024-05-15 06:20:00|18762.3|18759.5|18757.3|18754.5|18762.3|18759.5|18754.8|18752|63
1715754300000|2024-05-15 06:25:00|18757.8|18755|18760.3|18757.5|18761.3|18758.5|18754.8|18752|57
1715754600000|2024-05-15 06:30:00|18759.8|18757|18762.8|18760|18762.8|18760|18755.3|18752.5|51
1715754900000|2024-05-15 06:35:00|18763.8|18761|18765.3|18762.5|18770.3|18767.5|18763.3|18760.5|58
1715755200000|2024-05-15 06:40:00|18764.8|18762|18761.3|18758.5|18767.8|18765|18761.3|18758.5|53
1715755500000|2024-05-15 06:45:00|18761.8|18759|18761.8|18759|18765.8|18763|18760.8|18758|27
1715755800000|2024-05-15 06:50:00|18762.3|18759.5|18770.3|18767.5|18772.8|18770|18762.3|18759.5|56
1715756100000|2024-05-15 06:55:00|18770.8|18768|18763.2|18760.4|18773.7|18770.9|18762.7|18759.9|139
1715756400000|2024-05-15 07:00:00|18762.5|18761.1|18779.6|18778.2|18781.1|18779.7|18753|18751.6|1053
1715756700000|2024-05-15 07:05:00|18780.1|18778.7|18782.6|18781.2|18783.1|18781.7|18773.1|18771.7|415
1715757000000|2024-05-15 07:10:00|18782.1|18780.7|18777.3|18775.9|18783.1|18781.7|18773.5|18772.1|286
1715757300000|2024-05-15 07:15:00|18777.8|18776.4|18769.5|18768.1|18778.4|18777|18769.5|18768.1|258
1715757600000|2024-05-15 07:20:00|18769|18767.6|18758.5|18757.1|18775|18773.6|18757|18755.6|379
1715757900000|2024-05-15 07:25:00|18759|18757.6|18752|18750.6|18760.5|18759.1|18750.5|18749.1|309
1715758200000|2024-05-15 07:30:00|18752.5|18751.1|18761.1|18759.7|18761.6|18760.2|18752.5|18751.1|304
1715758500000|2024-05-15 07:35:00|18761.6|18760.2|18756.6|18755.2|18763.1|18761.7|18753.1|18751.7|231
1715758800000|2024-05-15 07:40:00|18756|18754.6|18748.5|18747.1|18756|18754.6|18746|18744.6|267
1715759100000|2024-05-15 07:45:00|18748|18746.6|18751.5|18750.1|18755|18753.6|18746.5|18745.1|124
1715759400000|2024-05-15 07:50:00|18751|18749.6|18767|18765.6|18770.5|18769.1|18751|18749.6|321
1715759700000|2024-05-15 07:55:00|18767.5|18766.1|18771|18769.6|18774.5|18773.1|18766.5|18765.1|143
1715760000000|2024-05-15 08:00:00|18770.5|18769.1|18782.5|18781.1|18784.5|18783.1|18770.5|18769.1|195
1715760300000|2024-05-15 08:05:00|18784|18782.6|18786.5|18785.1|18790|18788.6|18783.5|18782.1|177
1715760600000|2024-05-15 08:10:00|18787|18785.6|18792|18790.6|18793.5|18792.1|18783.5|18782.1|158
1715760900000|2024-05-15 08:15:00|18791.5|18790.1|18795|18793.6|18796.5|18795.1|18790.5|18789.1|174
1715761200000|2024-05-15 08:20:00|18795.5|18794.1|18804.5|18803.1|18806.5|18805.1|18794|18792.6|238
1715761500000|2024-05-15 08:25:00|18804|18802.6|18812.5|18811.1|18813|18811.6|18801.5|18800.1|345
1715761800000|2024-05-15 08:30:00|18813|18811.6|18813.5|18812.1|18823|18821.6|18812|18810.6|364
1715762100000|2024-05-15 08:35:00|18814|18812.6|18813|18811.6|18817|18815.6|18808|18806.6|205
1715762400000|2024-05-15 08:40:00|18813.5|18812.1|18808|18806.6|18817.5|18816.1|18807.5|18806.1|250
1715762700000|2024-05-15 08:45:00|18807.5|18806.1|18811|18809.6|18813.5|18812.1|18803|18801.6|199
1715763000000|2024-05-15 08:50:00|18811.5|18810.1|18818|18816.6|18819.5|18818.1|18810.5|18809.1|123
1715763300000|2024-05-15 08:55:00|18818.5|18817.1|18818|18816.6|18822|18820.6|18817.5|18816.1|109
1715763600000|2024-05-15 09:00:00|18817.5|18816.1|18823|18821.6|18825|18823.6|18816.5|18815.1|147
1715763900000|2024-05-15 09:05:00|18822.5|18821.1|18830.5|18829.1|18834.5|18833.1|18821.5|18820.1|346
1715764200000|2024-05-15 09:10:00|18830|18828.6|18822|18820.6|18832|18830.6|18819.5|18818.1|236
1715764500000|2024-05-15 09:15:00|18822.5|18821.1|18819|18817.6|18828.5|18827.1|18818.5|18817.1|234
1715764800000|2024-05-15 09:20:00|18819.5|18818.1|18806.5|18805.1|18824.5|18823.1|18806.5|18805.1|211
1715765100000|2024-05-15 09:25:00|18805.5|18804.1|18811|18809.6|18811.5|18810.1|18801.5|18800.1|276
1715765400000|2024-05-15 09:30:00|18811.5|18810.1|18810|18808.6|18815.5|18814.1|18807.5|18806.1|143
1715765700000|2024-05-15 09:35:00|18810.5|18809.1|18814|18812.6|18814|18812.6|18805.5|18804.1|95
1715766000000|2024-05-15 09:40:00|18814.5|18813.1|18813|18811.6|18815.5|18814.1|18810|18808.6|87
1715766300000|2024-05-15 09:45:00|18812.5|18811.1|18811|18809.6|18813.5|18812.1|18804.5|18803.1|96
1715766600000|2024-05-15 09:50:00|18811.5|18810.1|18811.5|18810.1|18815.5|18814.1|18810|18808.6|60
1715766900000|2024-05-15 09:55:00|18812|18810.6|18808|18806.6|18812|18810.6|18803.5|18802.1|50
1715767200000|2024-05-15 10:00:00|18808.5|18807.1|18806|18804.6|18809.5|18808.1|18803.5|18802.1|117
1715767500000|2024-05-15 10:05:00|18805.5|18804.1|18805.5|18804.1|18809|18807.6|18803|18801.6|172
1715767800000|2024-05-15 10:10:00|18806|18804.6|18801|18799.6|18807|18805.6|18798.5|18797.1|425
1715768100000|2024-05-15 10:15:00|18800.5|18799.1|18798.5|18797.1|18801.5|18800.1|18789.5|18788.1|282
1715768400000|2024-05-15 10:20:00|18799|18797.6|18806.5|18805.1|18807.5|18806.1|18796.5|18795.1|136
1715768700000|2024-05-15 10:25:00|18806|18804.6|18796|18794.6|18806.5|18805.1|18795|18793.6|92
1715769000000|2024-05-15 10:30:00|18796.5|18795.1|18801.5|18800.1|18805.5|18804.1|18796.5|18795.1|103
1715769300000|2024-05-15 10:35:00|18801|18799.6|18806|18804.6|18806|18804.6|18800.5|18799.1|93
1715769600000|2024-05-15 10:40:00|18806.5|18805.1|18798|18796.6|18808|18806.6|18797.5|18796.1|137
1715769900000|2024-05-15 10:45:00|18798.5|18797.1|18798.5|18797.1|18802|18800.6|18793.5|18792.1|128
1715770200000|2024-05-15 10:50:00|18798|18796.6|18802|18800.6|18802|18800.6|18794|18792.6|98
1715770500000|2024-05-15 10:55:00|18802.5|18801.1|18794|18792.6|18802.5|18801.1|18791.5|18790.1|362
1715770800000|2024-05-15 11:00:00|18794.5|18793.1|18799|18797.6|18805|18803.6|18794.5|18793.1|158
1715771100000|2024-05-15 11:05:00|18798.5|18797.1|18801|18799.6|18803|18801.6|18794|18792.6|68
1715771400000|2024-05-15 11:10:00|18801.5|18800.1|18802.5|18801.1|18805.5|18804.1|18800.5|18799.1|55
1715771700000|2024-05-15 11:15:00|18803|18801.6|18794|18792.6|18803|18801.6|18791.5|18790.1|135
1715772000000|2024-05-15 11:20:00|18794.5|18793.1|18796.5|18795.1|18797.5|18796.1|18791.5|18790.1|99
1715772300000|2024-05-15 11:25:00|18796|18794.6|18800|18798.6|18802.5|18801.1|18795|18793.6|107
1715772600000|2024-05-15 11:30:00|18800.5|18799.1|18807.5|18806.1|18808|18806.6|18798.5|18797.1|76
1715772900000|2024-05-15 11:35:00|18808|18806.6|18807.5|18806.1|18813.5|18812.1|18805.5|18804.1|168
1715773200000|2024-05-15 11:40:00|18806.7|18805.3|18793.2|18791.8|18807.2|18805.8|18791.7|18790.3|101
1715773500000|2024-05-15 11:45:00|18792.7|18791.3|18796.2|18794.8|18799.7|18798.3|18789.7|18788.3|115
1715773800000|2024-05-15 11:50:00|18796.7|18795.3|18798.2|18796.8|18802.2|18800.8|18794.7|18793.3|107
1715774100000|2024-05-15 11:55:00|18798.7|18797.3|18793.7|18792.3|18798.7|18797.3|18790.2|18788.8|126
1715774400000|2024-05-15 12:00:00|18793.2|18791.8|18788.7|18787.3|18796.7|18795.3|18787.7|18786.3|144
1715774700000|2024-05-15 12:05:00|18788.2|18786.8|18790.2|18788.8|18795.7|18794.3|18786.7|18785.3|177
1715775000000|2024-05-15 12:10:00|18789.7|18788.3|18785.7|18784.3|18791.2|18789.8|18784.7|18783.3|171
1715775300000|2024-05-15 12:15:00|18786.7|18785.3|18791.2|18789.8|18792.2|18790.8|18783.7|18782.3|237
1715775600000|2024-05-15 12:20:00|18791.7|18790.3|18799.7|18798.3|18800.7|18799.3|18785.7|18784.3|276
1715775900000|2024-05-15 12:25:00|18800.2|18798.8|18796.2|18794.8|18804.7|18803.3|18794.2|18792.8|302
1715776200000|2024-05-15 12:30:00|18796.7|18795.3|18844.7|18843.3|18892.2|18890.8|18796.7|18795.3|1834
1715776500000|2024-05-15 12:35:00|18845.7|18844.3|18843.2|18841.8|18863.7|18862.3|18839.2|18837.8|909
1715776800000|2024-05-15 12:40:00|18844.2|18842.8|18849.2|18847.8|18851.7|18850.3|18820.7|18819.3|679
1715777100000|2024-05-15 12:45:00|18848.7|18847.3|18866.2|18864.8|18873.7|18872.3|18848.2|18846.8|489
1715777400000|2024-05-15 12:50:00|18866.7|18865.3|18860.2|18858.8|18872.2|18870.8|18858.2|18856.8|422
1715777700000|2024-05-15 12:55:00|18860.7|18859.3|18833.2|18831.8|18860.7|18859.3|18828.7|18827.3|466
1715778000000|2024-05-15 13:00:00|18833.7|18832.3|18845.2|18843.8|18846.7|18845.3|18824.2|18822.8|288
1715778300000|2024-05-15 13:05:00|18845.7|18844.3|18850.7|18849.3|18854.2|18852.8|18840.2|18838.8|274
1715778600000|2024-05-15 13:10:00|18851.2|18849.8|18844.2|18842.8|18856.7|18855.3|18844.2|18842.8|247
1715778900000|2024-05-15 13:15:00|18844.7|18843.3|18830.2|18828.8|18844.7|18843.3|18825.7|18824.3|216
1715779200000|2024-05-15 13:20:00|18830.7|18829.3|18827.7|18826.3|18832.2|18830.8|18817.7|18816.3|228
1715779500000|2024-05-15 13:25:00|18827.2|18825.8|18827.2|18825.8|18832.2|18830.8|18821.2|18819.8|181
1715779800000|2024-05-15 13:30:00|18828.7|18827.3|18835.7|18834.3|18839.2|18837.8|18826.7|18825.3|332
1715780100000|2024-05-15 13:35:00|18836.7|18835.3|18851.2|18849.8|18851.2|18849.8|18833.2|18831.8|268
1715780400000|2024-05-15 13:40:00|18851.7|18850.3|18850.7|18849.3|18864.2|18862.8|18848.7|18847.3|320
1715780700000|2024-05-15 13:45:00|18850.2|18848.8|18845.2|18843.8|18859.2|18857.8|18843.7|18842.3|333
1715781000000|2024-05-15 13:50:00|18845.7|18844.3|18847.7|18846.3|18850.7|18849.3|18841.7|18840.3|416
1715781300000|2024-05-15 13:55:00|18848.2|18846.8|18851.7|18850.3|18853.7|18852.3|18847.2|18845.8|254
1715781600000|2024-05-15 14:00:00|18852.7|18851.3|18871.2|18869.8|18873.2|18871.8|18852.2|18850.8|342
1715781900000|2024-05-15 14:05:00|18871.7|18870.3|18848.7|18847.3|18871.7|18870.3|18847.7|18846.3|246
1715782200000|2024-05-15 14:10:00|18849.2|18847.8|18831.2|18829.8|18849.2|18847.8|18830.7|18829.3|285
1715782500000|2024-05-15 14:15:00|18831.7|18830.3|18838.7|18837.3|18842.2|18840.8|18830.7|18829.3|190
1715782800000|2024-05-15 14:20:00|18839.2|18837.8|18834.2|18832.8|18842.7|18841.3|18833.7|18832.3|299
1715783100000|2024-05-15 14:25:00|18834.7|18833.3|18828.7|18827.3|18834.7|18833.3|18822.7|18821.3|233
1715783400000|2024-05-15 14:30:00|18828.2|18826.8|18838.7|18837.3|18840.2|18838.8|18822.7|18821.3|218
1715783700000|2024-05-15 14:35:00|18838.2|18836.8|18845.7|18844.3|18847.2|18845.8|18835.7|18834.3|206
1715784000000|2024-05-15 14:40:00|18846.2|18844.8|18850.7|18849.3|18853.7|18852.3|18840.7|18839.3|179
1715784300000|2024-05-15 14:45:00|18850.2|18848.8|18859.2|18857.8|18861.7|18860.3|18847.2|18845.8|222
1715784600000|2024-05-15 14:50:00|18858.7|18857.3|18860.7|18859.3|18862.7|18861.3|18856.7|18855.3|199
1715784900000|2024-05-15 14:55:00|18860.2|18858.8|18857.7|18856.3|18863.7|18862.3|18856.2|18854.8|134
1715785200000|2024-05-15 15:00:00|18858.2|18856.8|18852.7|18851.3|18864.7|18863.3|18852.7|18851.3|301
1715785500000|2024-05-15 15:05:00|18853.2|18851.8|18866.7|18865.3|18870.7|18869.3|18852.7|18851.3|349
1715785800000|2024-05-15 15:10:00|18866.2|18864.8|18873.7|18872.3|18873.7|18872.3|18864.7|18863.3|284
1715786100000|2024-05-15 15:15:00|18874.2|18872.8|18869.7|18868.3|18876.2|18874.8|18866.2|18864.8|310
1715786400000|2024-05-15 15:20:00|18870.2|18868.8|18869.7|18868.3|18872.7|18871.3|18866.2|18864.8|307
1715786700000|2024-05-15 15:25:00|18871.2|18869.8|18875.7|18874.3|18877.2|18875.8|18870.7|18869.3|926
1715787000000|2024-05-15 15:30:00|18876.4|18873.6|18875.4|18872.6|18881.4|18878.6|18872.4|18869.6|1083
1715787300000|2024-05-15 15:35:00|18875.9|18873.1|18871.4|18868.6|18876.4|18873.6|18869.4|18866.6|469
1715787600000|2024-05-15 15:40:00|18872.4|18869.6|18871.4|18868.6|18875.4|18872.6|18869.9|18867.1|385
1715787900000|2024-05-15 15:45:00|18871.9|18869.1|18871.9|18869.1|18873.4|18870.6|18870.4|18867.6|448
1715788200000|2024-05-15 15:50:00|18872.4|18869.6|18869.9|18867.1|18872.4|18869.6|18869.4|18866.6|60
1715788500000|2024-05-15 15:55:00|18870.4|18867.6|18868.9|18866.1|18872.4|18869.6|18867.9|18865.1|120
1715788800000|2024-05-15 16:00:00|18867.9|18865.1|18875.1|18872.3|18876.6|18873.8|18863.9|18861.1|161
1715789100000|2024-05-15 16:05:00|18874.6|18871.8|18884|18881.2|18884.5|18881.7|18873.6|18870.8|121
1715789400000|2024-05-15 16:10:00|18884.5|18881.7|18887|18884.2|18888|18885.2|18884|18881.2|70
1715789700000|2024-05-15 16:15:00|18887.5|18884.7|18888.7|18885.9|18889.2|18886.4|18885.5|18882.7|70
1715790000000|2024-05-15 16:20:00|18889.2|18886.4|18886.7|18883.9|18889.7|18886.9|18882.7|18879.9|91
1715790300000|2024-05-15 16:25:00|18886.2|18883.4|18887.7|18884.9|18888.2|18885.4|18883.7|18880.9|55
1715790600000|2024-05-15 16:30:00|18888.2|18885.4|18889.7|18886.9|18889.7|18886.9|18886.2|18883.4|43
1715790900000|2024-05-15 16:35:00|18889.2|18886.4|18887.2|18884.4|18891.7|18888.9|18886.2|18883.4|66
1715791200000|2024-05-15 16:40:00|18887.7|18884.9|18885.7|18882.9|18889.2|18886.4|18885.7|18882.9|41
1715791500000|2024-05-15 16:45:00|18885.2|18882.4|18888.7|18885.9|18890.2|18887.4|18884.7|18881.9|31
1715791800000|2024-05-15 16:50:00|18889.2|18886.4|18890.7|18887.9|18891.7|18888.9|18888.7|18885.9|68
1715792100000|2024-05-15 16:55:00|18890.2|18887.4|18891.2|18888.4|18892.7|18889.9|18889.2|18886.4|134
1715792400000|2024-05-15 17:00:00|18890.7|18887.9|18891.2|18888.4|18891.7|18888.9|18888.2|18885.4|151
1715792700000|2024-05-15 17:05:00|18891.7|18888.9|18889.7|18886.9|18891.7|18888.9|18888.7|18885.9|57
1715793000000|2024-05-15 17:10:00|18890.2|18887.4|18891.2|18888.4|18892.7|18889.9|18889.7|18886.9|68
1715793300000|2024-05-15 17:15:00|18891.7|18888.9|18888.7|18885.9|18892.7|18889.9|18887.7|18884.9|67
1715793600000|2024-05-15 17:20:00|18889.2|18886.4|18881.7|18878.9|18889.7|18886.9|18880.7|18877.9|85
1715793900000|2024-05-15 17:25:00|18881.2|18878.4|18890.7|18887.9|18891.2|18888.4|18880.7|18877.9|87
1715794200000|2024-05-15 17:30:00|18891.2|18888.4|18885.7|18882.9|18891.2|18888.4|18882.7|18879.9|74
1715794500000|2024-05-15 17:35:00|18885.2|18882.4|18882.7|18879.9|18886.7|18883.9|18882.7|18879.9|45
1715794800000|2024-05-15 17:40:00|18882.2|18879.4|18880.7|18877.9|18883.2|18880.4|18875.7|18872.9|77
1715795100000|2024-05-15 17:45:00|18880.2|18877.4|18875.7|18872.9|18880.7|18877.9|18872.7|18869.9|152
1715795400000|2024-05-15 17:50:00|18876.7|18873.9|18883.7|18880.9|18884.2|18881.4|18874.7|18871.9|54
1715795700000|2024-05-15 17:55:00|18882.7|18879.9|18883.7|18880.9|18884.7|18881.9|18879.7|18876.9|51
1715796000000|2024-05-15 18:00:00|18883.2|18880.4|18881.7|18878.9|18883.2|18880.4|18879.7|18876.9|39
1715796300000|2024-05-15 18:05:00|18882.2|18879.4|18885.7|18882.9|18887.2|18884.4|18881.7|18878.9|133
1715796600000|2024-05-15 18:10:00|18886.2|18883.4|18889.7|18886.9|18889.7|18886.9|18883.7|18880.9|78
1715796900000|2024-05-15 18:15:00|18889.2|18886.4|18883.2|18880.4|18889.7|18886.9|18880.7|18877.9|85
1715797200000|2024-05-15 18:20:00|18882.7|18879.9|18880.7|18877.9|18883.7|18880.9|18878.7|18875.9|31
1715797500000|2024-05-15 18:25:00|18880.2|18877.4|18880.7|18877.9|18882.7|18879.9|18878.7|18875.9|68
1715797800000|2024-05-15 18:30:00|18880.2|18877.4|18877.2|18874.4|18881.2|18878.4|18876.2|18873.4|40
1715798100000|2024-05-15 18:35:00|18877.7|18874.9|18881.7|18878.9|18882.7|18879.9|18874.7|18871.9|172
1715798400000|2024-05-15 18:40:00|18881.2|18878.4|18876.7|18873.9|18881.7|18878.9|18875.7|18872.9|141
1715798700000|2024-05-15 18:45:00|18876.2|18873.4|18874.2|18871.4|18879.7|18876.9|18873.7|18870.9|69
1715799000000|2024-05-15 18:50:00|18873.7|18870.9|18876.7|18873.9|18878.2|18875.4|18873.7|18870.9|35
1715799300000|2024-05-15 18:55:00|18876.2|18873.4|18876.7|18873.9|18877.7|18874.9|18873.7|18870.9|35
1715799600000|2024-05-15 19:00:00|18876.2|18873.4|18877.7|18874.9|18878.2|18875.4|18874.7|18871.9|42
1715799900000|2024-05-15 19:05:00|18878.7|18875.9|18878.7|18875.9|18880.2|18877.4|18876.2|18873.4|71
1715800200000|2024-05-15 19:10:00|18878.2|18875.4|18881.2|18878.4|18882.2|18879.4|18877.7|18874.9|46
1715800500000|2024-05-15 19:15:00|18880.7|18877.9|18883.7|18880.9|18884.7|18881.9|18879.7|18876.9|78
1715800800000|2024-05-15 19:20:00|18883.2|18880.4|18885.7|18882.9|18887.7|18884.9|18883.2|18880.4|54
1715801100000|2024-05-15 19:25:00|18885.2|18882.4|18885.7|18882.9|18887.2|18884.4|18884.2|18881.4|27
1715801400000|2024-05-15 19:30:00|18886.2|18883.4|18886.7|18883.9|18886.7|18883.9|18883.7|18880.9|82
1715801700000|2024-05-15 19:35:00|18886.2|18883.4|18888.7|18885.9|18889.7|18886.9|18885.2|18882.4|84
1715802000000|2024-05-15 19:40:00|18888.2|18885.4|18890.7|18887.9|18891.2|18888.4|18886.7|18883.9|54
1715802300000|2024-05-15 19:45:00|18890.2|18887.4|18887.7|18884.9|18891.7|18888.9|18886.7|18883.9|99
1715802600000|2024-05-15 19:50:00|18885.7|18882.9|18894.7|18891.9|18894.7|18891.9|18885.7|18882.9|203
1715802900000|2024-05-15 19:55:00|18894.2|18891.4|18897.2|18894.4|18899.7|18896.9|18891.7|18888.9|246
1715803200000|2024-05-15 20:00:00|18901|18894|18883.3|18876.3|18901|18894|18880.3|18873.3|23
1715803500000|2024-05-15 20:05:00|18884.3|18877.3|18888.6|18881.6|18891.4|18884.4|18883.4|18876.4|0
1715803800000|2024-05-15 20:10:00|18887.7|18880.7|18881.9|18874.9|18888.6|18881.6|18876.4|18869.4|0
1715804100000|2024-05-15 20:15:00|18881.8|18874.8|18885.1|18878.1|18886.8|18879.8|18880.9|18873.9|0
1715804400000|2024-05-15 20:20:00|18885|18878|18882.4|18875.4|18885|18878|18882.4|18875.4|0
1715804700000|2024-05-15 20:25:00|18882.8|18875.8|18885.9|18878.9|18886.8|18879.8|18882.4|18875.4|0
1715805000000|2024-05-15 20:30:00|18885.8|18878.8|18887.6|18880.6|18888.5|18881.5|18885.8|18878.8|0
1715805300000|2024-05-15 20:35:00|18888.5|18881.5|18889.4|18882.4|18892.1|18885.1|18888.5|18881.5|0
1715805600000|2024-05-15 20:40:00|18888.5|18881.5|18890.6|18883.6|18892.4|18885.4|18887.8|18880.8|0
1715805900000|2024-05-15 20:45:00|18889.7|18882.7|18886.1|18879.1|18893.4|18886.4|18886.1|18879.1|0
1715806200000|2024-05-15 20:50:00|18885.6|18878.6|18886.2|18879.2|18886.2|18879.2|18883.5|18876.5|0
1715806500000|2024-05-15 20:55:00|18885.3|18878.3|18891.6|18884.6|18892.9|18885.9|18884|18877|0
1715806800000|2024-05-15 21:00:00|18890.3|18883.3|18891.2|18884.2|18891.4|18884.4|18889.5|18882.5|0
1715807100000|2024-05-15 21:05:00|18891.5|18884.5|18892|18885|18892.5|18885.5|18890.3|18883.3|0
1715807400000|2024-05-15 21:10:00|18891.8|18884.8|18893.4|18886.4|18893.4|18886.4|18890.2|18883.2|0
1715807700000|2024-05-15 21:15:00|18892.9|18885.9|18892|18885|18893.4|18886.4|18890.6|18883.6|0
1715808000000|2024-05-15 21:20:00|18892.1|18885.1|18895.2|18888.2|18895.3|18888.3|18891.4|18884.4|0
1715808300000|2024-05-15 21:25:00|18895.5|18888.5|18897.5|18890.5|18897.5|18890.5|18895.2|18888.2|0
1715808600000|2024-05-15 21:30:00|18898.8|18891.8|18898.2|18891.2|18898.8|18891.8|18897.7|18890.7|0
1715808900000|2024-05-15 21:35:00|18898.3|18891.3|18898.1|18891.1|18899.1|18892.1|18897.9|18890.9|0
1715809200000|2024-05-15 21:40:00|18898.4|18891.4|18898.1|18891.1|18898.5|18891.5|18897.8|18890.8|0
1715809500000|2024-05-15 21:45:00|18898|18891|18898|18891|18898.2|18891.2|18897.9|18890.9|0
1715809800000|2024-05-15 21:50:00|18897.9|18890.9|18898.2|18891.2|18898.2|18891.2|18897.6|18890.6|0
1715810100000|2024-05-15 21:55:00|18898.3|18891.3|18895.3|18888.3|18898.7|18891.7|18894.6|18887.6|0
1715810400000|2024-05-15 22:00:00|18896.9|18889.9|18887.7|18880.7|18897.8|18890.8|18885.9|18878.9|0
1715810700000|2024-05-15 22:05:00|18888.1|18881.1|18896.9|18889.9|18896.9|18889.9|18887.5|18880.5|0
1715811000000|2024-05-15 22:10:00|18897.8|18890.8|18899.3|18892.3|18900.8|18893.8|18897.8|18890.8|0
1715811300000|2024-05-15 22:15:00|18898.4|18891.4|18900.1|18893.1|18900.9|18893.9|18898.4|18891.4|0
1715811600000|2024-05-15 22:20:00|18899.2|18892.2|18899.1|18892.1|18900.2|18893.2|18897.4|18890.4|0
1715811900000|2024-05-15 22:25:00|18900|18893|18901.4|18894.4|18901.4|18894.4|18899.3|18892.3|0
1715812200000|2024-05-15 22:30:00|18902.2|18895.2|18903.2|18896.2|18904.2|18897.2|18901.8|18894.8|0
1715812500000|2024-05-15 22:35:00|18903.7|18896.7|18903.2|18896.2|18904.1|18897.1|18901.5|18894.5|0
1715812800000|2024-05-15 22:40:00|18904.1|18897.1|18903.1|18896.1|18904.1|18897.1|18902.3|18895.3|0
1715813100000|2024-05-15 22:45:00|18904|18897|18904.4|18897.4|18905.4|18898.4|18904|18897|0
1715813400000|2024-05-15 22:50:00|18905.3|18898.3|18905.5|18898.5|18905.5|18898.5|18904.5|18897.5|0
1715813700000|2024-05-15 22:55:00|18905.9|18898.9|18905.5|18898.5|18909.1|18902.1|18902|18895|0
1715814000000|2024-05-15 23:00:00|18905.4|18898.4|18908.4|18901.4|18908.5|18901.5|18905.4|18898.4|0
1715814300000|2024-05-15 23:05:00|18908.8|18901.8|18916.9|18909.9|18917|18910|18908.4|18901.4|0
1715814600000|2024-05-15 23:10:00|18916.4|18909.4|18916|18909|18916.9|18909.9|18914.2|18907.2|0
1715814900000|2024-05-15 23:15:00|18916.9|18909.9|18918|18911|18918.9|18911.9|18916|18909|0
1715815200000|2024-05-15 23:20:00|18917.1|18910.1|18924.4|18917.4|18926.2|18919.2|18916.2|18909.2|0
1715815500000|2024-05-15 23:25:00|18923.6|18916.6|18923.2|18916.2|18929.5|18922.5|18923.2|18916.2|0
1715815800000|2024-05-15 23:30:00|18922.3|18915.3|18925.5|18918.5|18926.4|18919.4|18922.3|18915.3|0
1715816100000|2024-05-15 23:35:00|18926.4|18919.4|18930.7|18923.7|18930.7|18923.7|18925.5|18918.5|0
1715816400000|2024-05-15 23:40:00|18930.3|18923.3|18928.3|18921.3|18930.3|18923.3|18927.7|18920.7|0
1715816700000|2024-05-15 23:45:00|18927.4|18920.4|18925.7|18918.7|18928.6|18921.6|18925.7|18918.7|0
1715817000000|2024-05-15 23:50:00|18926.6|18919.6|18925.7|18918.7|18928.4|18921.4|18924|18917|0
1715817300000|2024-05-15 23:55:00|18924.8|18917.8|18923.7|18916.7|18925.7|18918.7|18923.7|18916.7|0
1715817600000|2024-05-16 00:00:00|18924.6|18917.6|18934.9|18927.9|18937.9|18930.9|18924.6|18917.6|0
1715817900000|2024-05-16 00:05:00|18934|18927|18933.6|18926.6|18938.7|18931.7|18933.6|18926.6|0
1715818200000|2024-05-16 00:10:00|18932.7|18925.7|18928.5|18921.5|18933.6|18926.6|18928.5|18921.5|0
1715818500000|2024-05-16 00:15:00|18927.6|18920.6|18918.3|18913.3|18927.8|18922.8|18909.3|18904.3|77
1715818800000|2024-05-16 00:20:00|18917.8|18912.8|18915.3|18910.3|18923.3|18918.3|18915.3|18910.3|33
1715819100000|2024-05-16 00:25:00|18916.3|18911.3|18906.3|18901.3|18916.3|18911.3|18901.8|18896.8|22
1715819400000|2024-05-16 00:30:00|18905.8|18900.8|18903.8|18898.8|18907.3|18902.3|18901.8|18896.8|7
1715819700000|2024-05-16 00:35:00|18904.3|18899.3|18901.8|18896.8|18906.3|18901.3|18895.8|18890.8|11
1715820000000|2024-05-16 00:40:00|18902.3|18897.3|18900.8|18895.8|18902.8|18897.8|18900.3|18895.3|8
1715820300000|2024-05-16 00:45:00|18900.3|18895.3|18901.8|18896.8|18903.3|18898.3|18900.3|18895.3|3
1715820600000|2024-05-16 00:50:00|18902.3|18897.3|18907.3|18902.3|18907.3|18902.3|18902.3|18897.3|8
1715820900000|2024-05-16 00:55:00|18906.8|18901.8|18910.8|18905.8|18911.3|18906.3|18905.3|18900.3|10
1715821200000|2024-05-16 01:00:00|18910.3|18905.3|18907.8|18902.8|18910.3|18905.3|18904.3|18899.3|9
1715821500000|2024-05-16 01:05:00|18907.3|18902.3|18901.3|18896.3|18908.3|18903.3|18899.8|18894.8|19
1715821800000|2024-05-16 01:10:00|18901.8|18896.8|18902.3|18897.3|18905.8|18900.8|18900.3|18895.3|15
1715822100000|2024-05-16 01:15:00|18902.8|18897.8|18896.8|18891.8|18903.3|18898.3|18896.3|18891.3|13
1715822400000|2024-05-16 01:20:00|18896.3|18891.3|18905.8|18900.8|18907.8|18902.8|18896.3|18891.3|5
1715822700000|2024-05-16 01:25:00|18906.3|18901.3|18908.8|18903.8|18910.3|18905.3|18906.3|18901.3|6
1715823000000|2024-05-16 01:30:00|18909.3|18904.3|18901.8|18896.8|18911.8|18906.8|18901.3|18896.3|1
1715823300000|2024-05-16 01:35:00|18902.3|18897.3|18901.3|18896.3|18904.8|18899.8|18900.3|18895.3|3
1715823600000|2024-05-16 01:40:00|18901.8|18896.8|18905.3|18900.3|18905.3|18900.3|18899.8|18894.8|4
1715823900000|2024-05-16 01:45:00|18904.8|18899.8|18901.8|18896.8|18905.3|18900.3|18898.8|18893.8|7
1715824200000|2024-05-16 01:50:00|18901.3|18896.3|18898.8|18893.8|18902.3|18897.3|18897.3|18892.3|0
1715824500000|2024-05-16 01:55:00|18899.3|18894.3|18900.8|18895.8|18902.3|18897.3|18896.8|18891.8|9
1715824800000|2024-05-16 02:00:00|18900.3|18895.3|18898.3|18893.3|18901.3|18896.3|18895.8|18890.8|5
1715825100000|2024-05-16 02:05:00|18898.8|18893.8|18897.8|18892.8|18900.3|18895.3|18895.8|18890.8|1
1715825400000|2024-05-16 02:10:00|18897.3|18892.3|18898.8|18893.8|18899.8|18894.8|18895.3|18890.3|3
1715825700000|2024-05-16 02:15:00|18899.3|18894.3|18898.8|18893.8|18899.8|18894.8|18896.8|18891.8|3
1715826000000|2024-05-16 02:20:00|18899.3|18894.3|18900.8|18895.8|18902.3|18897.3|18899.3|18894.3|2
1715826300000|2024-05-16 02:25:00|18901.3|18896.3|18901.8|18896.8|18905.3|18900.3|18900.8|18895.8|7
1715826600000|2024-05-16 02:30:00|18902.3|18897.3|18903.3|18898.3|18905.8|18900.8|18901.8|18896.8|3
1715826900000|2024-05-16 02:35:00|18902.8|18897.8|18905.8|18900.8|18906.3|18901.3|18901.3|18896.3|4
1715827200000|2024-05-16 02:40:00|18906.3|18901.3|18902.3|18897.3|18906.3|18901.3|18902.3|18897.3|1
1715827500000|2024-05-16 02:45:00|18902.8|18897.8|18903.3|18898.3|18903.8|18898.8|18900.3|18895.3|7
1715827800000|2024-05-16 02:50:00|18903.8|18898.8|18904.3|18899.3|18905.3|18900.3|18902.3|18897.3|2
1715828100000|2024-05-16 02:55:00|18904.8|18899.8|18904.8|18899.8|18905.8|18900.8|18903.3|18898.3|2
1715828400000|2024-05-16 03:00:00|18905.3|18900.3|18906.3|18901.3|18906.3|18901.3|18904.3|18899.3|9
1715828700000|2024-05-16 03:05:00|18905.8|18900.8|18907.3|18902.3|18912.3|18907.3|18902.3|18897.3|57
1715829000000|2024-05-16 03:10:00|18906.8|18901.8|18908.8|18903.8|18909.3|18904.3|18905.8|18900.8|2
1715829300000|2024-05-16 03:15:00|18909.3|18904.3|18907.3|18902.3|18909.8|18904.8|18906.8|18901.8|2
1715829600000|2024-05-16 03:20:00|18907.8|18902.8|18908.8|18903.8|18909.8|18904.8|18907.3|18902.3|1
1715829900000|2024-05-16 03:25:00|18908.3|18903.3|18908.3|18903.3|18912.3|18907.3|18907.8|18902.8|10
1715830200000|2024-05-16 03:30:00|18908.8|18903.8|18911.8|18906.8|18912.8|18907.8|18908.3|18903.3|5
1715830500000|2024-05-16 03:35:00|18911.3|18906.3|18914.3|18909.3|18915.8|18910.8|18909.3|18904.3|8
1715830800000|2024-05-16 03:40:00|18914.8|18909.8|18913.8|18908.8|18914.8|18909.8|18911.3|18906.3|3
1715831100000|2024-05-16 03:45:00|18913.3|18908.3|18911.8|18906.8|18915.8|18910.8|18911.3|18906.3|8
1715831400000|2024-05-16 03:50:00|18912.3|18907.3|18911.8|18906.8|18913.8|18908.8|18911.8|18906.8|0
1715831700000|2024-05-16 03:55:00|18911.3|18906.3|18910.8|18905.8|18911.3|18906.3|18909.3|18904.3|2
1715832000000|2024-05-16 04:00:00|18910.3|18905.3|18907.8|18902.8|18910.3|18905.3|18906.8|18901.8|0
1715832300000|2024-05-16 04:05:00|18907.3|18902.3|18906.8|18901.8|18907.8|18902.8|18904.8|18899.8|1
1715832600000|2024-05-16 04:10:00|18906.3|18901.3|18904.8|18899.8|18907.8|18902.8|18904.3|18899.3|3
1715832900000|2024-05-16 04:15:00|18905.3|18900.3|18906.8|18901.8|18906.8|18901.8|18904.8|18899.8|1
1715833200000|2024-05-16 04:20:00|18906.3|18901.3|18905.8|18900.8|18906.3|18901.3|18904.8|18899.8|8
1715833500000|2024-05-16 04:25:00|18905.3|18900.3|18907.3|18902.3|18908.3|18903.3|18905.3|18900.3|4
1715833800000|2024-05-16 04:30:00|18906.8|18901.8|18905.3|18900.3|18906.8|18901.8|18902.8|18897.8|6
1715834100000|2024-05-16 04:35:00|18904.8|18899.8|18906.3|18901.3|18906.3|18901.3|18904.8|18899.8|2
1715834400000|2024-05-16 04:40:00|18905.8|18900.8|18909.3|18904.3|18909.3|18904.3|18905.3|18900.3|4
1715834700000|2024-05-16 04:45:00|18908.8|18903.8|18912.3|18907.3|18913.3|18908.3|18908.3|18903.3|26
1715835000000|2024-05-16 04:50:00|18912.8|18907.8|18911.8|18906.8|18912.8|18907.8|18910.3|18905.3|1
1715835300000|2024-05-16 04:55:00|18912.3|18907.3|18905.3|18900.3|18915.3|18910.3|18904.8|18899.8|56
1715835600000|2024-05-16 05:00:00|18906.3|18901.3|18897.3|18892.3|18906.3|18901.3|18884.3|18879.3|261
1715835900000|2024-05-16 05:05:00|18898.3|18893.3|18902.8|18897.8|18905.3|18900.3|18897.8|18892.8|49
1715836200000|2024-05-16 05:10:00|18903.3|18898.3|18880.8|18875.8|18903.8|18898.8|18879.8|18874.8|66
1715836500000|2024-05-16 05:15:00|18881.3|18876.3|18883.3|18878.3|18887.3|18882.3|18880.3|18875.3|29
1715836800000|2024-05-16 05:20:00|18883.8|18878.8|18883.3|18878.3|18884.8|18879.8|18882.3|18877.3|5
1715837100000|2024-05-16 05:25:00|18883.8|18878.8|18893.8|18888.8|18897.3|18892.3|18883.8|18878.8|18
1715837400000|2024-05-16 05:30:00|18894.3|18889.3|18887.3|18882.3|18894.3|18889.3|18884.8|18879.8|27
1715837700000|2024-05-16 05:35:00|18887.8|18882.8|18886.3|18881.3|18889.3|18884.3|18885.3|18880.3|14
1715838000000|2024-05-16 05:40:00|18885.3|18880.3|18887.8|18882.8|18889.8|18884.8|18882.3|18877.3|31
1715838300000|2024-05-16 05:45:00|18888.3|18883.3|18891.3|18886.3|18893.3|18888.3|18883.8|18878.8|29
1715838600000|2024-05-16 05:50:00|18890.8|18885.8|18880.3|18875.3|18891.3|18886.3|18878.8|18873.8|35
1715838900000|2024-05-16 05:55:00|18879.8|18874.8|18876.8|18871.8|18883.3|18878.3|18876.3|18871.3|37
1715839200000|2024-05-16 06:00:00|18875.7|18872.9|18873.2|18870.4|18880.2|18877.4|18870.2|18867.4|190
1715839500000|2024-05-16 06:05:00|18873.7|18870.9|18869.2|18866.4|18878.2|18875.4|18866.7|18863.9|153
1715839800000|2024-05-16 06:10:00|18868.7|18865.9|18862.7|18859.9|18872.2|18869.4|18860.2|18857.4|129
1715840100000|2024-05-16 06:15:00|18862.2|18859.4|18865.2|18862.4|18868.7|18865.9|18859.7|18856.9|115
1715840400000|2024-05-16 06:20:00|18865.7|18862.9|18865.2|18862.4|18866.7|18863.9|18858.7|18855.9|129
1715840700000|2024-05-16 06:25:00|18864.7|18861.9|18857.7|18854.9|18867.2|18864.4|18857.7|18854.9|130
1715841000000|2024-05-16 06:30:00|18858.2|18855.4|18858.2|18855.4|18861.7|18858.9|18855.7|18852.9|71
1715841300000|2024-05-16 06:35:00|18858.7|18855.9|18866.7|18863.9|18867.2|18864.4|18854.2|18851.4|140
1715841600000|2024-05-16 06:40:00|18867.2|18864.4|18872.2|18869.4|18878.2|18875.4|18865.2|18862.4|238
1715841900000|2024-05-16 06:45:00|18872.7|18869.9|18870.2|18867.4|18872.7|18869.9|18866.2|18863.4|69
1715842200000|2024-05-16 06:50:00|18870.7|18867.9|18865.2|18862.4|18870.7|18867.9|18865.2|18862.4|57
1715842500000|2024-05-16 06:55:00|18864.7|18861.9|18861.7|18858.9|18871.7|18868.9|18860.2|18857.4|281
1715842800000|2024-05-16 07:00:00|18861|18859.6|18878.5|18877.1|18885.5|18884.1|18860|18858.6|1533
1715843100000|2024-05-16 07:05:00|18878|18876.6|18877.7|18876.3|18884|18882.6|18874.7|18873.3|660
1715843400000|2024-05-16 07:10:00|18878.2|18876.8|18868.7|18867.3|18881.7|18880.3|18866.2|18864.8|559
1715843700000|2024-05-16 07:15:00|18868.2|18866.8|18879.7|18878.3|18880.7|18879.3|18865.7|18864.3|578
1715844000000|2024-05-16 07:20:00|18879.2|18877.8|18876.7|18875.3|18882.7|18881.3|18873.7|18872.3|335
1715844300000|2024-05-16 07:25:00|18876.2|18874.8|18870.7|18869.3|18876.7|18875.3|18868.2|18866.8|377
1715844600000|2024-05-16 07:30:00|18870.2|18868.8|18868.2|18866.8|18876.7|18875.3|18863.7|18862.3|398
1715844900000|2024-05-16 07:35:00|18867.7|18866.3|18860.7|18859.3|18869.7|18868.3|18858.7|18857.3|228
1715845200000|2024-05-16 07:40:00|18861.2|18859.8|18861.2|18859.8|18864.2|18862.8|18857.2|18855.8|283
1715845500000|2024-05-16 07:45:00|18860.7|18859.3|18858.7|18857.3|18864.2|18862.8|18854.2|18852.8|431
1715845800000|2024-05-16 07:50:00|18859.2|18857.8|18866.2|18864.8|18867.7|18866.3|18857.2|18855.8|192
1715846100000|2024-05-16 07:55:00|18865.7|18864.3|18861.2|18859.8|18867.7|18866.3|18859.7|18858.3|145
1715846400000|2024-05-16 08:00:00|18860.7|18859.3|18853.2|18851.8|18861.2|18859.8|18850.7|18849.3|306
1715846700000|2024-05-16 08:05:00|18853.7|18852.3|18847.3|18845.9|18856.2|18854.8|18842.3|18840.9|213
1715847000000|2024-05-16 08:10:00|18847.8|18846.4|18837.3|18835.9|18848.3|18846.9|18835.3|18833.9|235
1715847300000|2024-05-16 08:15:00|18838.3|18836.9|18837.8|18836.4|18842.3|18840.9|18832.8|18831.4|278
1715847600000|2024-05-16 08:20:00|18837.3|18835.9|18833.4|18832|18842.4|18841|18832.4|18831|413
1715847900000|2024-05-16 08:25:00|18832.4|18831|18836.4|18835|18840.4|18839|18829.4|18828|321
1715848200000|2024-05-16 08:30:00|18837.9|18836.5|18836.9|18835.5|18845.9|18844.5|18833.4|18832|245
1715848500000|2024-05-16 08:35:00|18837.4|18836|18854.9|18853.5|18858.9|18857.5|18836.9|18835.5|583
1715848800000|2024-05-16 08:40:00|18855.4|18854|18842.9|18841.5|18856.9|18855.5|18842.4|18841|287
1715849100000|2024-05-16 08:45:00|18843.4|18842|18839.4|18838|18844.9|18843.5|18835.4|18834|144
1715849400000|2024-05-16 08:50:00|18838.9|18837.5|18831.5|18830.1|18839.4|18838|18830|18828.6|217
1715849700000|2024-05-16 08:55:00|18831|18829.6|18828|18826.6|18837|18835.6|18827.5|18826.1|193
1715850000000|2024-05-16 09:00:00|18828.5|18827.1|18825|18823.6|18831|18829.6|18824|18822.6|209
1715850300000|2024-05-16 09:05:00|18825.5|18824.1|18825.5|18824.1|18830|18828.6|18823.5|18822.1|154
1715850600000|2024-05-16 09:10:00|18825|18823.6|18827|18825.6|18829.5|18828.1|18823|18821.6|345
1715850900000|2024-05-16 09:15:00|18827.5|18826.1|18835|18833.6|18835.5|18834.1|18827.5|18826.1|179
1715851200000|2024-05-16 09:20:00|18834.5|18833.1|18833|18831.6|18836.5|18835.1|18829.5|18828.1|292
1715851500000|2024-05-16 09:25:00|18832.5|18831.1|18834.5|18833.1|18835.5|18834.1|18829.5|18828.1|359
1715851800000|2024-05-16 09:30:00|18835|18833.6|18823|18821.6|18835|18833.6|18821|18819.6|185
1715852100000|2024-05-16 09:35:00|18822.5|18821.1|18819|18817.6|18823|18821.6|18818.5|18817.1|170
1715852400000|2024-05-16 09:40:00|18819.5|18818.1|18816.5|18815.1|18820.5|18819.1|18813|18811.6|283
1715852700000|2024-05-16 09:45:00|18817|18815.6|18819.5|18818.1|18823|18821.6|18816|18814.6|137
1715853000000|2024-05-16 09:50:00|18819|18817.6|18818.5|18817.1|18823|18821.6|18817.5|18816.1|119
1715853300000|2024-05-16 09:55:00|18819|18817.6|18819|18817.6|18824.5|18823.1|18817|18815.6|134
1715853600000|2024-05-16 10:00:00|18819.5|18818.1|18818|18816.6|18819.5|18818.1|18812|18810.6|159
1715853900000|2024-05-16 10:05:00|18817|18815.6|18824.5|18823.1|18829|18827.6|18816|18814.6|360
1715854200000|2024-05-16 10:10:00|18824|18822.6|18821|18819.6|18825.5|18824.1|18818.5|18817.1|94
1715854500000|2024-05-16 10:15:00|18820.5|18819.1|18827|18825.6|18827.5|18826.1|18817|18815.6|143
1715854800000|2024-05-16 10:20:00|18827.5|18826.1|18831|18829.6|18835|18833.6|18827|18825.6|112
1715855100000|2024-05-16 10:25:00|18832|18830.6|18834|18832.6|18837|18835.6|18828|18826.6|155
1715855400000|2024-05-16 10:30:00|18835|18833.6|18831.5|18830.1|18840|18838.6|18831|18829.6|203
1715855700000|2024-05-16 10:35:00|18832|18830.6|18829.5|18828.1|18834|18832.6|18828.5|18827.1|72
1715856000000|2024-05-16 10:40:00|18829|18827.6|18838.5|18837.1|18839|18837.6|18829|18827.6|127
1715856300000|2024-05-16 10:45:00|18838|18836.6|18836|18834.6|18841|18839.6|18836|18834.6|102
1715856600000|2024-05-16 10:50:00|18836.5|18835.1|18840|18838.6|18842|18840.6|18835.5|18834.1|90
1715856900000|2024-05-16 10:55:00|18841|18839.6|18837|18835.6|18843|18841.6|18835|18833.6|108
1715857200000|2024-05-16 11:00:00|18837.5|18836.1|18827.5|18826.1|18840.5|18839.1|18827|18825.6|110
1715857500000|2024-05-16 11:05:00|18828|18826.6|18820.5|18819.1|18828.5|18827.1|18820.5|18819.1|125
1715857800000|2024-05-16 11:10:00|18820|18818.6|18822.5|18821.1|18824|18822.6|18817.5|18816.1|120
1715858100000|2024-05-16 11:15:00|18823|18821.6|18829|18827.6|18830|18828.6|18819.5|18818.1|116
1715858400000|2024-05-16 11:20:00|18828.5|18827.1|18831|18829.6|18831|18829.6|18825|18823.6|73
1715858700000|2024-05-16 11:25:00|18831.5|18830.1|18836.5|18835.1|18840|18838.6|18830.5|18829.1|138
1715859000000|2024-05-16 11:30:00|18836|18834.6|18828.5|18827.1|18836.5|18835.1|18828|18826.6|37
1715859300000|2024-05-16 11:35:00|18828|18826.6|18829|18827.6|18831|18829.6|18825.5|18824.1|31
1715859600000|2024-05-16 11:40:00|18829.5|18828.1|18830.5|18829.1|18831.5|18830.1|18825|18823.6|76
1715859900000|2024-05-16 11:45:00|18831|18829.6|18834|18832.6|18837|18835.6|18829.5|18828.1|120
1715860200000|2024-05-16 11:50:00|18834.5|18833.1|18831.5|18830.1|18839.5|18838.1|18830.5|18829.1|130
1715860500000|2024-05-16 11:55:00|18831|18829.6|18821.5|18820.1|18831.5|18830.1|18821.5|18820.1|110
1715860800000|2024-05-16 12:00:00|18822|18820.6|18820.5|18819.1|18824|18822.6|18816|18814.6|189
1715861100000|2024-05-16 12:05:00|18820|18818.6|18813.5|18812.1|18821|18819.6|18812|18810.6|86
1715861400000|2024-05-16 12:10:00|18813|18811.6|18816|18814.6|18820|18818.6|18810|18808.6|110
1715861700000|2024-05-16 12:15:00|18815|18813.6|18811|18809.6|18816|18814.6|18808|18806.6|115
1715862000000|2024-05-16 12:20:00|18810.5|18809.1|18810.7|18809.3|18819|18817.6|18810.2|18808.8|188
1715862300000|2024-05-16 12:25:00|18810.2|18808.8|18800.7|18799.3|18810.2|18808.8|18799.7|18798.3|130
1715862600000|2024-05-16 12:30:00|18801.2|18799.8|18792.7|18791.3|18808.2|18806.8|18790.2|18788.8|377
1715862900000|2024-05-16 12:35:00|18793.2|18791.8|18794.2|18792.8|18795.2|18793.8|18787.2|18785.8|153
1715863200000|2024-05-16 12:40:00|18793.2|18791.8|18808.7|18807.3|18809.2|18807.8|18792.7|18791.3|167
1715863500000|2024-05-16 12:45:00|18809.2|18807.8|18784.7|18783.3|18809.2|18807.8|18784.7|18783.3|253
1715863800000|2024-05-16 12:50:00|18785.2|18783.8|18766.7|18765.3|18786.2|18784.8|18765.7|18764.3|387
1715864100000|2024-05-16 12:55:00|18766.2|18764.8|18780.2|18778.8|18784.2|18782.8|18764.2|18762.8|318
1715864400000|2024-05-16 13:00:00|18779.2|18777.8|18785.7|18784.3|18786.7|18785.3|18773.2|18771.8|277
1715864700000|2024-05-16 13:05:00|18785.2|18783.8|18777.7|18776.3|18785.7|18784.3|18775.2|18773.8|229
1715865000000|2024-05-16 13:10:00|18778.2|18776.8|18772.2|18770.8|18781.2|18779.8|18772.2|18770.8|129
1715865300000|2024-05-16 13:15:00|18772.7|18771.3|18772.7|18771.3|18780.2|18778.8|18765.2|18763.8|230
1715865600000|2024-05-16 13:20:00|18772.2|18770.8|18776.2|18774.8|18781.2|18779.8|18772.2|18770.8|134
1715865900000|2024-05-16 13:25:00|18775.7|18774.3|18779.7|18778.3|18780.7|18779.3|18770.2|18768.8|201
1715866200000|2024-05-16 13:30:00|18780.2|18778.8|18778.7|18777.3|18783.2|18781.8|18773.2|18771.8|285
1715866500000|2024-05-16 13:35:00|18778.2|18776.8|18773.2|18771.8|18783.7|18782.3|18773.2|18771.8|240
1715866800000|2024-05-16 13:40:00|18773.7|18772.3|18744.2|18742.8|18773.7|18772.3|18743.7|18742.3|515
1715867100000|2024-05-16 13:45:00|18744.7|18743.3|18728.7|18727.3|18751.2|18749.8|18724.7|18723.3|713
1715867400000|2024-05-16 13:50:00|18729.2|18727.8|18739.2|18737.8|18742.2|18740.8|18726.7|18725.3|573
1715867700000|2024-05-16 13:55:00|18738.7|18737.3|18743.7|18742.3|18746.7|18745.3|18737.2|18735.8|352
1715868000000|2024-05-16 14:00:00|18743.2|18741.8|18732.7|18731.3|18749.2|18747.8|18732.2|18730.8|455
1715868300000|2024-05-16 14:05:00|18733.2|18731.8|18733.2|18731.8|18737.2|18735.8|18719.2|18717.8|523
1715868600000|2024-05-16 14:10:00|18732.8|18731.4|18740.3|18738.9|18744.8|18743.4|18729.3|18727.9|394
1715868900000|2024-05-16 14:15:00|18740.8|18739.4|18754.8|18753.4|18755.8|18754.4|18738.3|18736.9|358
1715869200000|2024-05-16 14:20:00|18754.3|18752.9|18756.3|18754.9|18760.8|18759.4|18750.8|18749.4|325
1715869500000|2024-05-16 14:25:00|18756.8|18755.4|18756.3|18754.9|18760.8|18759.4|18754.8|18753.4|260
1715869800000|2024-05-16 14:30:00|18756.8|18755.4|18749.8|18748.4|18761.8|18760.4|18748.3|18746.9|316
1715870100000|2024-05-16 14:35:00|18749.3|18747.9|18745.3|18743.9|18753.3|18751.9|18743.8|18742.4|323
1715870400000|2024-05-16 14:40:00|18744.8|18743.4|18746.3|18744.9|18750.8|18749.4|18739.3|18737.9|181
1715870700000|2024-05-16 14:45:00|18745.8|18744.4|18750.8|18749.4|18751.3|18749.9|18745.3|18743.9|171
1715871000000|2024-05-16 14:50:00|18751.3|18749.9|18757.3|18755.9|18758.3|18756.9|18751.3|18749.9|223
1715871300000|2024-05-16 14:55:00|18757.8|18756.4|18757.3|18755.9|18759.3|18757.9|18750.8|18749.4|421
1715871600000|2024-05-16 15:00:00|18757.8|18756.4|18744.3|18742.9|18759.8|18758.4|18743.8|18742.4|315
1715871900000|2024-05-16 15:05:00|18744.8|18743.4|18736.8|18735.4|18745.3|18743.9|18734.8|18733.4|349
1715872200000|2024-05-16 15:10:00|18736.3|18734.9|18717.8|18716.4|18736.3|18734.9|18714.8|18713.4|655
1715872500000|2024-05-16 15:15:00|18718.3|18716.9|18723.3|18721.9|18727.8|18726.4|18715.8|18714.4|473
1715872800000|2024-05-16 15:20:00|18723.8|18722.4|18722.8|18721.4|18726.8|18725.4|18720.3|18718.9|414
1715873100000|2024-05-16 15:25:00|18723.3|18721.9|18725.3|18723.9|18726.8|18725.4|18717.8|18716.4|754
1715873400000|2024-05-16 15:30:00|18726|18723.2|18738.5|18735.7|18741.5|18738.7|18721.5|18718.7|1144
1715873700000|2024-05-16 15:35:00|18739|18736.2|18736.5|18733.7|18742.5|18739.7|18734.5|18731.7|541
1715874000000|2024-05-16 15:40:00|18737|18734.2|18741.5|18738.7|18741.5|18738.7|18735.5|18732.7|211
1715874300000|2024-05-16 15:45:00|18741|18738.2|18735.5|18732.7|18741.5|18738.7|18735|18732.2|102
1715874600000|2024-05-16 15:50:00|18736|18733.2|18741.5|18738.7|18742|18739.2|18735.5|18732.7|150
1715874900000|2024-05-16 15:55:00|18742|18739.2|18745.5|18742.7|18745.5|18742.7|18739.5|18736.7|165
1715875200000|2024-05-16 16:00:00|18745|18742.2|18741.1|18738.3|18745|18742.2|18733.3|18730.5|182
1715875500000|2024-05-16 16:05:00|18741.7|18738.9|18745.9|18743.1|18746.9|18744.1|18739|18736.2|125
1715875800000|2024-05-16 16:10:00|18745.4|18742.6|18747.4|18744.6|18748.9|18746.1|18744.9|18742.1|59
1715876100000|2024-05-16 16:15:00|18746.9|18744.1|18742.4|18739.6|18746.9|18744.1|18741.9|18739.1|89
1715876400000|2024-05-16 16:20:00|18741.9|18739.1|18741.4|18738.6|18742.9|18740.1|18736.9|18734.1|62
1715876700000|2024-05-16 16:25:00|18741.9|18739.1|18737.4|18734.6|18742.4|18739.6|18735.9|18733.1|79
1715877000000|2024-05-16 16:30:00|18736.9|18734.1|18734.4|18731.6|18737.4|18734.6|18730.9|18728.1|70
1715877300000|2024-05-16 16:35:00|18733.9|18731.1|18736.4|18733.6|18736.9|18734.1|18729.9|18727.1|81
1715877600000|2024-05-16 16:40:00|18736.9|18734.1|18735.4|18732.6|18736.9|18734.1|18731.9|18729.1|61
1715877900000|2024-05-16 16:45:00|18735.9|18733.1|18734.4|18731.6|18735.9|18733.1|18731.9|18729.1|36
1715878200000|2024-05-16 16:50:00|18734.9|18732.1|18736.4|18733.6|18736.9|18734.1|18733.9|18731.1|39
1715878500000|2024-05-16 16:55:00|18736.9|18734.1|18734.4|18731.6|18736.9|18734.1|18733.9|18731.1|61
1715878800000|2024-05-16 17:00:00|18734.9|18732.1|18728.9|18726.1|18734.9|18732.1|18727.9|18725.1|79
1715879100000|2024-05-16 17:05:00|18728.4|18725.6|18728.9|18726.1|18732.4|18729.6|18726.9|18724.1|94
1715879400000|2024-05-16 17:10:00|18728.4|18725.6|18727.4|18724.6|18729.9|18727.1|18724.4|18721.6|136
1715879700000|2024-05-16 17:15:00|18727.9|18725.1|18725.9|18723.1|18728.9|18726.1|18723.4|18720.6|40
1715880000000|2024-05-16 17:20:00|18726.9|18724.1|18702.9|18700.1|18726.9|18724.1|18702.9|18700.1|459
1715880300000|2024-05-16 17:25:00|18700.9|18698.1|18710.4|18707.6|18715.9|18713.1|18699.9|18697.1|185
1715880600000|2024-05-16 17:30:00|18710.9|18708.1|18712.9|18710.1|18713.9|18711.1|18709.9|18707.1|60
1715880900000|2024-05-16 17:35:00|18712.4|18709.6|18706.9|18704.1|18712.9|18710.1|18706.4|18703.6|59
1715881200000|2024-05-16 17:40:00|18707.4|18704.6|18707.9|18705.1|18711.9|18709.1|18703.9|18701.1|32
1715881500000|2024-05-16 17:45:00|18707.4|18704.6|18701.9|18699.1|18708.9|18706.1|18698.9|18696.1|69
1715881800000|2024-05-16 17:50:00|18702.4|18699.6|18708.4|18705.6|18709.9|18707.1|18700.9|18698.1|64
1715882100000|2024-05-16 17:55:00|18708.9|18706.1|18708.4|18705.6|18710.9|18708.1|18706.9|18704.1|52
1715882400000|2024-05-16 18:00:00|18708.9|18706.1|18707.9|18705.1|18709.9|18707.1|18706.9|18704.1|42
1715882700000|2024-05-16 18:05:00|18707.4|18704.6|18701.4|18698.6|18708.9|18706.1|18700.9|18698.1|61
1715883000000|2024-05-16 18:10:00|18701.9|18699.1|18692.9|18690.1|18702.4|18699.6|18690.9|18688.1|147
1715883300000|2024-05-16 18:15:00|18692.4|18689.6|18696.4|18693.6|18696.9|18694.1|18690.4|18687.6|62
1715883600000|2024-05-16 18:20:00|18696.9|18694.1|18702.4|18699.6|18703.4|18700.6|18695.9|18693.1|84
1715883900000|2024-05-16 18:25:00|18702.9|18700.1|18696.9|18694.1|18704.4|18701.6|18695.4|18692.6|52
1715884200000|2024-05-16 18:30:00|18696.4|18693.6|18700.9|18698.1|18704.9|18702.1|18695.9|18693.1|46
1715884500000|2024-05-16 18:35:00|18701.9|18699.1|18704.4|18701.6|18706.4|18703.6|18700.4|18697.6|44
1715884800000|2024-05-16 18:40:00|18704.9|18702.1|18709.4|18706.6|18710.9|18708.1|18704.4|18701.6|28
1715885100000|2024-05-16 18:45:00|18709.9|18707.1|18711.4|18708.6|18712.9|18710.1|18706.4|18703.6|156
1715885400000|2024-05-16 18:50:00|18711.9|18709.1|18710.4|18707.6|18712.4|18709.6|18707.9|18705.1|42
1715885700000|2024-05-16 18:55:00|18710.9|18708.1|18710.9|18708.1|18711.4|18708.6|18703.9|18701.1|51
1715886000000|2024-05-16 19:00:00|18711.4|18708.6|18709.9|18707.1|18711.9|18709.1|18706.9|18704.1|52
1715886300000|2024-05-16 19:05:00|18710.9|18708.1|18712.9|18710.1|18712.9|18710.1|18709.4|18706.6|41
1715886600000|2024-05-16 19:10:00|18712.4|18709.6|18712.4|18709.6|18713.9|18711.1|18709.9|18707.1|126
1715886900000|2024-05-16 19:15:00|18712.9|18710.1|18711.9|18709.1|18714.4|18711.6|18709.4|18706.6|49
1715887200000|2024-05-16 19:20:00|18711.4|18708.6|18707.9|18705.1|18712.9|18710.1|18706.9|18704.1|71
1715887500000|2024-05-16 19:25:00|18707.4|18704.6|18708.9|18706.1|18710.4|18707.6|18706.9|18704.1|60
1715887800000|2024-05-16 19:30:00|18709.4|18706.6|18707.4|18704.6|18711.9|18709.1|18704.9|18702.1|91
1715888100000|2024-05-16 19:35:00|18707.9|18705.1|18700.9|18698.1|18708.4|18705.6|18696.4|18693.6|117
1715888400000|2024-05-16 19:40:00|18701.4|18698.6|18698.9|18696.1|18702.9|18700.1|18696.9|18694.1|114
1715888700000|2024-05-16 19:45:00|18698.4|18695.6|18700.9|18698.1|18703.9|18701.1|18696.9|18694.1|149
1715889000000|2024-05-16 19:50:00|18701.4|18698.6|18714.4|18711.6|18714.9|18712.1|18701.4|18698.6|150
1715889300000|2024-05-16 19:55:00|18714.9|18712.1|18700.4|18697.6|18714.9|18712.1|18695.9|18693.1|346
1715889600000|2024-05-16 20:00:00|18700.9|18698.1|18700.6|18693.6|18704.8|18698.1|18689|18682|10
1715889900000|2024-05-16 20:05:00|18701.5|18694.5|18697.6|18690.6|18702.4|18695.4|18696.2|18689.2|0
1715890200000|2024-05-16 20:10:00|18698.5|18691.5|18696.6|18689.6|18699.6|18692.6|18694.7|18687.7|0
1715890500000|2024-05-16 20:15:00|18695.7|18688.7|18700|18693|18700|18693|18695.7|18688.7|0
1715890800000|2024-05-16 20:20:00|18700.9|18693.9|18694.9|18687.9|18701.9|18694.9|18694.8|18687.8|0
1715891100000|2024-05-16 20:25:00|18695.8|18688.8|18695|18688|18695.9|18688.9|18694.1|18687.1|0
1715891400000|2024-05-16 20:30:00|18695.1|18688.1|18686.9|18679.9|18695.9|18688.9|18683.9|18676.9|0
1715891700000|2024-05-16 20:35:00|18687.8|18680.8|18689.9|18682.9|18689.9|18682.9|18686.9|18679.9|0
1715892000000|2024-05-16 20:40:00|18690|18683|18690.2|18683.2|18691.1|18684.1|18689.1|18682.1|0
1715892300000|2024-05-16 20:45:00|18691.1|18684.1|18688.6|18681.6|18691.4|18684.4|18688.6|18681.6|0
1715892600000|2024-05-16 20:50:00|18689.5|18682.5|18686.8|18679.8|18689.5|18682.5|18686.8|18679.8|0
1715892900000|2024-05-16 20:55:00|18687.7|18680.7|18686.8|18679.8|18687.7|18680.7|18685.8|18678.8|0
1715893200000|2024-05-16 21:00:00|18686.9|18679.9|18686.3|18679.3|18687.3|18680.3|18684.6|18677.6|0
1715893500000|2024-05-16 21:05:00|18686.4|18679.4|18687.3|18680.3|18687.4|18680.4|18686.4|18679.4|0
1715893800000|2024-05-16 21:10:00|18687.1|18680.1|18692.5|18685.5|18692.5|18685.5|18687|18680|0
1715894100000|2024-05-16 21:15:00|18693.9|18686.9|18692.7|18685.7|18694.2|18687.2|18692|18685|0
1715894400000|2024-05-16 21:20:00|18692.4|18685.4|18696.6|18689.6|18697.7|18690.7|18692.4|18685.4|0
1715894700000|2024-05-16 21:25:00|18697.2|18690.2|18698.1|18691.1|18698.2|18691.2|18696.5|18689.5|0
1715895000000|2024-05-16 21:30:00|18698.2|18691.2|18697.6|18690.6|18698.2|18691.2|18697.5|18690.5|0
1715895300000|2024-05-16 21:35:00|18697.4|18690.4|18699.1|18692.1|18699.1|18692.1|18697.4|18690.4|0
1715895600000|2024-05-16 21:40:00|18698.7|18691.7|18699.8|18692.8|18700|18693|18698.6|18691.6|0
1715895900000|2024-05-16 21:45:00|18699.4|18692.4|18701.8|18694.8|18701.8|18694.8|18699.4|18692.4|0
1715896200000|2024-05-16 21:50:00|18702.4|18695.4|18699.4|18692.4|18702.4|18695.4|18699.1|18692.1|0
1715896500000|2024-05-16 21:55:00|18698.7|18691.7|18698.6|18691.6|18699.2|18692.2|18697.6|18690.6|0
1715896800000|2024-05-16 22:00:00|18696.9|18689.9|18696.5|18689.5|18702.1|18695.1|18694.8|18687.8|0
1715897100000|2024-05-16 22:05:00|18696.6|18689.6|18696.3|18689.3|18697.4|18690.4|18692.9|18685.9|0
1715897400000|2024-05-16 22:10:00|18696.2|18689.2|18693.6|18686.6|18696.2|18689.2|18693.6|18686.6|0
1715897700000|2024-05-16 22:15:00|18694.5|18687.5|18694.8|18687.8|18694.8|18687.8|18693|18686|0
1715898000000|2024-05-16 22:20:00|18695.7|18688.7|18699.2|18692.2|18699.2|18692.2|18695.7|18688.7|0
1715898300000|2024-05-16 22:25:00|18700.1|18693.1|18696.5|18689.5|18701|18694|18696.5|18689.5|0
1715898600000|2024-05-16 22:30:00|18697.4|18690.4|18691.6|18684.6|18698.3|18691.3|18690.7|18683.7|0
1715898900000|2024-05-16 22:35:00|18692.5|18685.5|18696|18689|18696|18689|18692.5|18685.5|0
1715899200000|2024-05-16 22:40:00|18695.2|18688.2|18698.7|18691.7|18698.7|18691.7|18695.2|18688.2|0
1715899500000|2024-05-16 22:45:00|18699.6|18692.6|18700.5|18693.5|18701.4|18694.4|18698.7|18691.7|0
1715899800000|2024-05-16 22:50:00|18700.1|18693.1|18699.6|18692.6|18700.5|18693.5|18698.3|18691.3|0
1715900100000|2024-05-16 22:55:00|18700|18693|18699.6|18692.6|18701.4|18694.4|18698.7|18691.7|0
1715900400000|2024-05-16 23:00:00|18698.7|18691.7|18698.7|18691.7|18699.6|18692.6|18697.9|18690.9|0
1715900700000|2024-05-16 23:05:00|18699.6|18692.6|18697.2|18690.2|18700.5|18693.5|18695.4|18688.4|0
1715901000000|2024-05-16 23:10:00|18698.1|18691.1|18700.9|18693.9|18700.9|18693.9|18698.1|18691.1|0
1715901300000|2024-05-16 23:15:00|18699.1|18692.1|18700.8|18693.8|18701.7|18694.7|18699.1|18692.1|0
1715901600000|2024-05-16 23:20:00|18701.2|18694.2|18699.9|18692.9|18701.7|18694.7|18699.9|18692.9|0
1715901900000|2024-05-16 23:25:00|18700|18693|18701|18694|18702.3|18695.3|18699.1|18692.1|0
1715902200000|2024-05-16 23:30:00|18701.1|18694.1|18703.9|18696.9|18703.9|18696.9|18701.1|18694.1|0
1715902500000|2024-05-16 23:35:00|18703|18696|18705.7|18698.7|18706.6|18699.6|18703|18696|0
1715902800000|2024-05-16 23:40:00|18705.8|18698.8|18703.1|18696.1|18705.8|18698.8|18703.1|18696.1|0
1715903100000|2024-05-16 23:45:00|18704|18697|18699.6|18692.6|18704.9|18697.9|18699.6|18692.6|0
1715903400000|2024-05-16 23:50:00|18700.4|18693.4|18700.5|18693.5|18701.3|18694.3|18700.4|18693.4|0
1715903700000|2024-05-16 23:55:00|18700.9|18693.9|18702.1|18695.1|18703|18696|18700.5|18693.5|0
1715904000000|2024-05-17 00:00:00|18703|18696|18703.1|18696.1|18704.9|18697.9|18700.4|18693.4|0
1715904300000|2024-05-17 00:05:00|18702.2|18695.2|18703.8|18696.8|18705.6|18698.6|18702.2|18695.2|0
1715904600000|2024-05-17 00:10:00|18704.2|18697.2|18701.1|18694.1|18704.7|18697.7|18701.1|18694.1|0
1715904900000|2024-05-17 00:15:00|18703.1|18696.1|18701.5|18696.5|18705.1|18699|18695.5|18690.5|106
1715905200000|2024-05-17 00:20:00|18703.5|18698.5|18704.5|18699.5|18706.5|18701.5|18703.5|18698.5|10
1715905500000|2024-05-17 00:25:00|18704|18699|18701.5|18696.5|18704.5|18699.5|18701|18696|13
1715905800000|2024-05-17 00:30:00|18700.5|18695.5|18705.5|18700.5|18705.5|18700.5|18697.5|18692.5|11
1715906100000|2024-05-17 00:35:00|18705|18700|18706|18701|18706|18701|18705|18700|2
1715906400000|2024-05-17 00:40:00|18707|18702|18704|18699|18707|18702|18704|18699|7
1715906700000|2024-05-17 00:45:00|18703.5|18698.5|18705|18700|18705|18700|18701.5|18696.5|8
1715907000000|2024-05-17 00:50:00|18705.5|18700.5|18708.5|18703.5|18708.5|18703.5|18705|18700|2
1715907300000|2024-05-17 00:55:00|18706.5|18701.5|18707|18702|18712|18707|18706.5|18701.5|16
1715907600000|2024-05-17 01:00:00|18707.5|18702.5|18708.5|18703.5|18709.5|18704.5|18706.5|18701.5|11
1715907900000|2024-05-17 01:05:00|18709|18704|18708|18703|18711.5|18706.5|18708|18703|11
1715908200000|2024-05-17 01:10:00|18708.5|18703.5|18704|18699|18709.5|18704.5|18703|18698|7
1715908500000|2024-05-17 01:15:00|18703.5|18698.5|18704.5|18699.5|18705|18700|18703|18698|10
1715908800000|2024-05-17 01:20:00|18705|18700|18705.5|18700.5|18708.5|18703.5|18705|18700|9
1715909100000|2024-05-17 01:25:00|18706|18701|18708|18703|18708.5|18703.5|18705.5|18700.5|4
1715909400000|2024-05-17 01:30:00|18708.5|18703.5|18710.5|18705.5|18710.5|18705.5|18708.5|18703.5|15
1715909700000|2024-05-17 01:35:00|18710|18705|18711.5|18706.5|18712|18707|18706.5|18701.5|14
1715910000000|2024-05-17 01:40:00|18711|18706|18711|18706|18712|18707|18710.5|18705.5|3
1715910600000|2024-05-17 01:50:00|18711.5|18706.5|18708|18703|18712.5|18707.5|18707|18702|7
1715910900000|2024-05-17 01:55:00|18708.5|18703.5|18708.5|18703.5|18710.5|18705.5|18708.5|18703.5|4
1715911200000|2024-05-17 02:00:00|18709|18704|18704|18699|18711.5|18706.5|18704|18699|4
1715911500000|2024-05-17 02:05:00|18704.5|18699.5|18702|18697|18706|18701|18701|18696|3
1715911800000|2024-05-17 02:10:00|18701.5|18696.5|18700|18695|18701.5|18696.5|18699|18694|0
1715912100000|2024-05-17 02:15:00|18700.5|18695.5|18701|18696|18702.5|18697.5|18700.5|18695.5|3
1715912400000|2024-05-17 02:20:00|18700.5|18695.5|18702|18697|18702.5|18697.5|18700.5|18695.5|3
1715912700000|2024-05-17 02:25:00|18701.5|18696.5|18700.5|18695.5|18701.5|18696.5|18699.5|18694.5|2
1715913000000|2024-05-17 02:30:00|18700|18695|18695.5|18690.5|18700|18695|18695.5|18690.5|7
1715913300000|2024-05-17 02:35:00|18696|18691|18694|18689|18696|18691|18692|18687|22
1715913600000|2024-05-17 02:40:00|18693.5|18688.5|18692|18687|18693.5|18688.5|18690.5|18685.5|7
1715913900000|2024-05-17 02:45:00|18691.5|18686.5|18691|18686|18691.5|18686.5|18691|18686|1
1715914200000|2024-05-17 02:50:00|18690.5|18685.5|18690.5|18685.5|18691|18686|18689.5|18684.5|3
1715914500000|2024-05-17 02:55:00|18691|18686|18691|18686|18692|18687|18690|18685|0
1715914800000|2024-05-17 03:00:00|18691.5|18686.5|18689.5|18684.5|18692|18687|18689.5|18684.5|2
1715915100000|2024-05-17 03:05:00|18690|18685|18689.5|18684.5|18690.5|18685.5|18689|18684|0
1715915400000|2024-05-17 03:10:00|18689|18684|18688.5|18683.5|18689|18684|18688.5|18683.5|1
1715915700000|2024-05-17 03:15:00|18687|18682|18689|18684|18689.5|18684.5|18687|18682|4
1715916000000|2024-05-17 03:20:00|18688.5|18683.5|18684.5|18679.5|18688.5|18683.5|18683|18678|46
1715916300000|2024-05-17 03:25:00|18685|18680|18684.5|18679.5|18686.5|18681.5|18684.5|18679.5|3
1715916600000|2024-05-17 03:30:00|18685|18680|18680.5|18675.5|18685|18680|18679|18674|66
1715916900000|2024-05-17 03:35:00|18681|18676|18679.5|18674.5|18682|18677|18679.5|18674.5|6
1715917200000|2024-05-17 03:40:00|18680.5|18675.5|18679.5|18674.5|18681|18676|18679.5|18674.5|4
1715917500000|2024-05-17 03:45:00|18680|18675|18680|18675|18681.5|18676.5|18680|18675|6
1715917800000|2024-05-17 03:50:00|18680.5|18675.5|18682.5|18677.5|18682.5|18677.5|18680.5|18675.5|3
1715918100000|2024-05-17 03:55:00|18681|18676|18683.5|18678.5|18683.5|18678.5|18681|18676|3
1715918400000|2024-05-17 04:00:00|18684|18679|18684|18679|18685.5|18680.5|18684|18679|3
1715918700000|2024-05-17 04:05:00|18683.5|18678.5|18681|18676|18683.5|18678.5|18681|18676|6
1715919000000|2024-05-17 04:10:00|18680.5|18675.5|18680|18675|18680.5|18675.5|18680|18675|1
1715919300000|2024-05-17 04:15:00|18679.5|18674.5|18681|18676|18681.5|18676.5|18679.5|18674.5|6
1715919600000|2024-05-17 04:20:00|18681.5|18676.5|18682|18677|18682.5|18677.5|18681|18676|0
1715919900000|2024-05-17 04:25:00|18682.5|18677.5|18682|18677|18682.5|18677.5|18682|18677|0
1715920200000|2024-05-17 04:30:00|18682.5|18677.5|18681.5|18676.5|18683.5|18678.5|18681.5|18676.5|7
1715920500000|2024-05-17 04:35:00|18682|18677|18681.5|18676.5|18682|18677|18681.5|18676.5|0
1715920800000|2024-05-17 04:40:00|18682|18677|18681.5|18676.5|18682.5|18677.5|18681.5|18676.5|0
1715921100000|2024-05-17 04:45:00|18682|18677|18678.5|18673.5|18682|18677|18678.5|18673.5|16
1715921400000|2024-05-17 04:50:00|18678|18673|18677.5|18672.5|18678|18673|18677|18672|4
1715921700000|2024-05-17 04:55:00|18677|18672|18678.5|18673.5|18680|18675|18677|18672|16
1715922000000|2024-05-17 05:00:00|18679|18674|18680.5|18675.5|18681|18676|18679|18674|8
1715922300000|2024-05-17 05:05:00|18680|18675|18684|18679|18686|18681|18678.5|18673.5|28
1715922600000|2024-05-17 05:10:00|18683.5|18678.5|18686.5|18681.5|18687|18682|18683|18678|28
1715922900000|2024-05-17 05:15:00|18687|18682|18687.5|18682.5|18688.5|18683.5|18684.5|18679.5|25
1715923200000|2024-05-17 05:20:00|18687|18682|18686.5|18681.5|18687.5|18682.5|18686|18681|0
1715923500000|2024-05-17 05:25:00|18686|18681|18685.5|18680.5|18690.5|18685.5|18684.5|18679.5|33
1715923800000|2024-05-17 05:30:00|18686|18681|18682|18677|18686|18681|18681|18676|14
1715924100000|2024-05-17 05:35:00|18683|18678|18684.5|18679.5|18685|18680|18682.5|18677.5|8
1715924400000|2024-05-17 05:40:00|18684|18679|18691|18686|18693|18688|18683.5|18678.5|37
1715924700000|2024-05-17 05:45:00|18691.5|18686.5|18689.5|18684.5|18692.5|18687.5|18687|18682|18
1715925000000|2024-05-17 05:50:00|18689|18684|18688.5|18683.5|18691.5|18686.5|18685.5|18680.5|23
1715925300000|2024-05-17 05:55:00|18688|18683|18691|18686|18691|18686|18685.5|18680.5|42
1715925600000|2024-05-17 06:00:00|18689.9|18687.1|18694.9|18692.1|18699.9|18697.1|18686.9|18684.1|180
1715925900000|2024-05-17 06:05:00|18694.4|18691.6|18693.4|18690.6|18695.4|18692.6|18681.9|18679.1|172
1715926200000|2024-05-17 06:10:00|18692.9|18690.1|18685.4|18682.6|18694.4|18691.6|18685.4|18682.6|75
1715926500000|2024-05-17 06:15:00|18685.9|18683.1|18693.4|18690.6|18694.9|18692.1|18683.9|18681.1|72
1715926800000|2024-05-17 06:20:00|18693.9|18691.1|18701.4|18698.6|18703.9|18701.1|18693.4|18690.6|101
1715927100000|2024-05-17 06:25:00|18700.9|18698.1|18699.4|18696.6|18702.4|18699.6|18697.9|18695.1|69
1715927400000|2024-05-17 06:30:00|18698.9|18696.1|18704.4|18701.6|18704.9|18702.1|18696.4|18693.6|130
1715927700000|2024-05-17 06:35:00|18703.9|18701.1|18701.9|18699.1|18706.9|18704.1|18700.4|18697.6|89
1715928000000|2024-05-17 06:40:00|18702.4|18699.6|18696.4|18693.6|18702.4|18699.6|18691.9|18689.1|92
1715928300000|2024-05-17 06:45:00|18696.9|18694.1|18696.4|18693.6|18698.9|18696.1|18694.9|18692.1|73
1715928600000|2024-05-17 06:50:00|18695.9|18693.1|18700.9|18698.1|18705.9|18703.1|18695.9|18693.1|64
1715928900000|2024-05-17 06:55:00|18701.4|18698.6|18694.4|18691.6|18707.9|18705.1|18691.9|18689.1|227
1715929200000|2024-05-17 07:00:00|18694.9|18692.1|18709.2|18707.8|18714.7|18713.3|18686.7|18685.3|1172
1715929500000|2024-05-17 07:05:00|18708.7|18707.3|18689.2|18687.8|18713.2|18711.8|18687.7|18686.3|551
1715929800000|2024-05-17 07:10:00|18688.7|18687.3|18689.2|18687.8|18692.7|18691.3|18686.2|18684.8|361
1715930100000|2024-05-17 07:15:00|18689.7|18688.3|18685.2|18683.8|18698.2|18696.8|18684.2|18682.8|385
1715930400000|2024-05-17 07:20:00|18684.7|18683.3|18673.7|18672.3|18688.7|18687.3|18671.7|18670.3|380
1715930700000|2024-05-17 07:25:00|18673.2|18671.8|18680.7|18679.3|18684.7|18683.3|18670.7|18669.3|482
1715931000000|2024-05-17 07:30:00|18680.2|18678.8|18663.2|18661.8|18680.7|18679.3|18662.7|18661.3|437
1715931300000|2024-05-17 07:35:00|18663.7|18662.3|18667.4|18666|18668.9|18667.5|18652.4|18651|511
1715931600000|2024-05-17 07:40:00|18666.9|18665.5|18673.9|18672.5|18677.4|18676|18659.4|18658|269
1715931900000|2024-05-17 07:45:00|18673.4|18672|18690.9|18689.5|18691.9|18690.5|18672.9|18671.5|332
1715932200000|2024-05-17 07:50:00|18689.9|18688.5|18680.9|18679.5|18694.9|18693.5|18675.9|18674.5|541
1715932500000|2024-05-17 07:55:00|18681.4|18680|18661.4|18660|18681.9|18680.5|18660.4|18659|353
1715932800000|2024-05-17 08:00:00|18660.9|18659.5|18650.4|18649|18666.4|18665|18646.9|18645.5|527
1715933100000|2024-05-17 08:05:00|18649.9|18648.5|18634.9|18633.5|18651.9|18650.5|18630.9|18629.5|383
1715933400000|2024-05-17 08:10:00|18635.4|18634|18642.9|18641.5|18657.9|18656.5|18634.9|18633.5|397
1715933700000|2024-05-17 08:15:00|18643.4|18642|18658.9|18657.5|18658.9|18657.5|18639.4|18638|297
1715934000000|2024-05-17 08:20:00|18658.4|18657|18649.9|18648.5|18658.4|18657|18647.4|18646|139
1715934300000|2024-05-17 08:25:00|18649.4|18648|18638.9|18637.5|18649.9|18648.5|18638.4|18637|198
1715934600000|2024-05-17 08:30:00|18638.4|18637|18633.9|18632.5|18640.4|18639|18626.9|18625.5|228
1715934900000|2024-05-17 08:35:00|18634.4|18633|18642.4|18641|18645.9|18644.5|18633.4|18632|405
1715935200000|2024-05-17 08:40:00|18643.4|18642|18663.9|18662.5|18666.4|18665|18641.4|18640|403
1715935500000|2024-05-17 08:45:00|18663.4|18662|18656.4|18655|18663.4|18662|18647.4|18646|237
1715935800000|2024-05-17 08:50:00|18656.9|18655.5|18663.4|18662|18663.9|18662.5|18655.4|18654|186
1715936100000|2024-05-17 08:55:00|18663.9|18662.5|18676.4|18675|18677.4|18676|18663.4|18662|332
1715936400000|2024-05-17 09:00:00|18677.4|18676|18687.4|18686|18689.4|18688|18676.4|18675|276
1715936700000|2024-05-17 09:05:00|18688.4|18687|18683.9|18682.5|18692.4|18691|18675.9|18674.5|204
1715937000000|2024-05-17 09:10:00|18684.9|18683.5|18681.4|18680|18687.4|18686|18679.9|18678.5|309
1715937300000|2024-05-17 09:15:00|18680.9|18679.5|18675.4|18674|18682.4|18681|18663.9|18662.5|263
1715937600000|2024-05-17 09:20:00|18674.9|18673.5|18676.4|18675|18677.9|18676.5|18668.9|18667.5|114
1715937900000|2024-05-17 09:25:00|18675.4|18674|18689.4|18688|18690.4|18689|18675.4|18674|155
1715938200000|2024-05-17 09:30:00|18688.9|18687.5|18683.4|18682|18688.9|18687.5|18678.9|18677.5|144
1715938500000|2024-05-17 09:35:00|18682.9|18681.5|18685.9|18684.5|18689.9|18688.5|18680.4|18679|111
1715938800000|2024-05-17 09:40:00|18686.4|18685|18675.4|18674|18688.4|18687|18673.4|18672|120
1715939100000|2024-05-17 09:45:00|18674.9|18673.5|18689.4|18688|18690.9|18689.5|18674.4|18673|310
1715939400000|2024-05-17 09:50:00|18688.9|18687.5|18678.4|18677|18689.9|18688.5|18672.4|18671|511
1715939700000|2024-05-17 09:55:00|18677.9|18676.5|18676.4|18675|18679.9|18678.5|18673.9|18672.5|159
1715940000000|2024-05-17 10:00:00|18675.9|18674.5|18678.9|18677.5|18679.9|18678.5|18668.9|18667.5|266
1715940300000|2024-05-17 10:05:00|18678.4|18677|18667.4|18666|18678.9|18677.5|18663.9|18662.5|161
1715940600000|2024-05-17 10:10:00|18666.9|18665.5|18667.4|18666|18668.9|18667.5|18661.4|18660|157
1715940900000|2024-05-17 10:15:00|18666.9|18665.5|18667.4|18666|18668.4|18667|18659.9|18658.5|100
1715941200000|2024-05-17 10:20:00|18666.9|18665.5|18668.4|18667|18670.9|18669.5|18662.4|18661|122
1715941500000|2024-05-17 10:25:00|18667.9|18666.5|18667.4|18666|18670.9|18669.5|18663.9|18662.5|59
1715941800000|2024-05-17 10:30:00|18667.9|18666.5|18664.4|18663|18671.9|18670.5|18663.4|18662|87
1715942100000|2024-05-17 10:35:00|18663.9|18662.5|18664.4|18663|18667.9|18666.5|18661.9|18660.5|200
1715942400000|2024-05-17 10:40:00|18663.9|18662.5|18657.4|18656|18665.9|18664.5|18656.9|18655.5|79
1715942700000|2024-05-17 10:45:00|18656.9|18655.5|18654.9|18653.5|18659.4|18658|18653.9|18652.5|140
1715943000000|2024-05-17 10:50:00|18654.4|18653|18659.4|18658|18662.4|18661|18649.9|18648.5|81
1715943300000|2024-05-17 10:55:00|18658.9|18657.5|18667.9|18666.5|18667.9|18666.5|18658.9|18657.5|85
1715943600000|2024-05-17 11:00:00|18668.4|18667|18663.4|18662|18669.9|18668.5|18659.9|18658.5|671
1715943900000|2024-05-17 11:05:00|18663.9|18662.5|18656.9|18655.5|18666.9|18665.5|18653.9|18652.5|243
1715944200000|2024-05-17 11:10:00|18657.4|18656|18667.9|18666.5|18672.4|18671|18656.9|18655.5|139
1715944500000|2024-05-17 11:15:00|18668.4|18667|18690.4|18689|18690.9|18689.5|18668.4|18667|168
1715944800000|2024-05-17 11:20:00|18689.9|18688.5|18681.4|18680|18689.9|18688.5|18680.4|18679|118
1715945100000|2024-05-17 11:25:00|18680.9|18679.5|18679.4|18678|18684.4|18683|18677.9|18676.5|205
1715945400000|2024-05-17 11:30:00|18678.9|18677.5|18682.4|18681|18685.9|18684.5|18677.4|18676|92
1715945700000|2024-05-17 11:35:00|18682.9|18681.5|18679.9|18678.5|18682.9|18681.5|18676.4|18675|36
1715946000000|2024-05-17 11:40:00|18679.1|18677.7|18679.6|18678.2|18684.6|18683.2|18678.6|18677.2|86
1715946300000|2024-05-17 11:45:00|18680.1|18678.7|18670.6|18669.2|18680.1|18678.7|18668.1|18666.7|134
1715946600000|2024-05-17 11:50:00|18670.1|18668.7|18674.6|18673.2|18675.1|18673.7|18668.6|18667.2|100
1715946900000|2024-05-17 11:55:00|18674.1|18672.7|18674.6|18673.2|18678.1|18676.7|18671.6|18670.2|50
1715947200000|2024-05-17 12:00:00|18674.1|18672.7|18675.1|18673.7|18676.1|18674.7|18667.6|18666.2|115
1715947500000|2024-05-17 12:05:00|18674.6|18673.2|18681.6|18680.2|18683.6|18682.2|18667.6|18666.2|125
1715947800000|2024-05-17 12:10:00|18681.1|18679.7|18681.1|18679.7|18688.1|18686.7|18679.1|18677.7|58
1715948100000|2024-05-17 12:15:00|18681.6|18680.2|18669.6|18668.2|18682.1|18680.7|18667.6|18666.2|128
1715948400000|2024-05-17 12:20:00|18669.1|18667.7|18673.1|18671.7|18674.6|18673.2|18666.6|18665.2|82
1715948700000|2024-05-17 12:25:00|18672.6|18671.2|18676.6|18675.2|18678.6|18677.2|18671.6|18670.2|71
1715949000000|2024-05-17 12:30:00|18677.1|18675.7|18677.1|18675.7|18684.6|18683.2|18676.1|18674.7|78
1715949300000|2024-05-17 12:35:00|18676.6|18675.2|18685.1|18683.7|18685.1|18683.7|18673.1|18671.7|73
1715949600000|2024-05-17 12:40:00|18686.1|18684.7|18681.6|18680.2|18686.6|18685.2|18679.1|18677.7|131
1715949900000|2024-05-17 12:45:00|18681.1|18679.7|18684.6|18683.2|18689.1|18687.7|18680.1|18678.7|76
1715950200000|2024-05-17 12:50:00|18684.1|18682.7|18684.6|18683.2|18687.6|18686.2|18681.1|18679.7|69
1715950500000|2024-05-17 12:55:00|18685.1|18683.7|18683.6|18682.2|18690.1|18688.7|18682.6|18681.2|61
1715950800000|2024-05-17 13:00:00|18684.1|18682.7|18680.1|18678.7|18684.1|18682.7|18677.6|18676.2|104
1715951100000|2024-05-17 13:05:00|18681.1|18679.7|18680.1|18678.7|18685.1|18683.7|18678.1|18676.7|95
1715951400000|2024-05-17 13:10:00|18680.6|18679.2|18694.1|18692.7|18696.1|18694.7|18680.1|18678.7|175
1715951700000|2024-05-17 13:15:00|18693.6|18692.2|18697.1|18695.7|18698.6|18697.2|18689.6|18688.2|138
1715952000000|2024-05-17 13:20:00|18697.6|18696.2|18701.1|18699.7|18703.6|18702.2|18697.1|18695.7|111
1715952300000|2024-05-17 13:25:00|18700.6|18699.2|18697.6|18696.2|18701.6|18700.2|18694.1|18692.7|186
1715952600000|2024-05-17 13:30:00|18697.1|18695.7|18693.6|18692.2|18699.6|18698.2|18686.1|18684.7|281
1715952900000|2024-05-17 13:35:00|18693.1|18691.7|18684.6|18683.2|18695.6|18694.2|18683.1|18681.7|254
1715953200000|2024-05-17 13:40:00|18685.1|18683.7|18691.6|18690.2|18696.1|18694.7|18681.6|18680.2|134
1715953500000|2024-05-17 13:45:00|18692.1|18690.7|18696.1|18694.7|18701.6|18700.2|18687.1|18685.7|204
1715953800000|2024-05-17 13:50:00|18696.6|18695.2|18701.1|18699.7|18704.1|18702.7|18693.6|18692.2|125
1715954100000|2024-05-17 13:55:00|18701.6|18700.2|18698.6|18697.2|18702.1|18700.7|18694.6|18693.2|139
1715954400000|2024-05-17 14:00:00|18699.1|18697.7|18720.1|18718.7|18722.1|18720.7|18697.1|18695.7|395
1715954700000|2024-05-17 14:05:00|18719.6|18718.2|18702.6|18701.2|18720.1|18718.7|18699.1|18697.7|257
1715955000000|2024-05-17 14:10:00|18703.1|18701.7|18698|18696.6|18709.6|18708.2|18693.1|18691.7|273
1715955300000|2024-05-17 14:15:00|18697.5|18696.1|18706|18704.6|18707|18705.6|18695.5|18694.1|216
1715955600000|2024-05-17 14:20:00|18706.5|18705.1|18713|18711.6|18715|18713.6|18706|18704.6|225
1715955900000|2024-05-17 14:25:00|18712.5|18711.1|18713.5|18712.1|18718|18716.6|18709|18707.6|237
1715956200000|2024-05-17 14:30:00|18714|18712.6|18715|18713.6|18716|18714.6|18706|18704.6|235
1715956500000|2024-05-17 14:35:00|18715.5|18714.1|18715|18713.6|18720|18718.6|18713|18711.6|167
1715956800000|2024-05-17 14:40:00|18715.5|18714.1|18714|18712.6|18718|18716.6|18710.5|18709.1|169
1715957100000|2024-05-17 14:45:00|18713.5|18712.1|18718|18716.6|18721|18719.6|18712.5|18711.1|193
1715957400000|2024-05-17 14:50:00|18717.5|18716.1|18715|18713.6|18717.5|18716.1|18711|18709.6|125
1715957700000|2024-05-17 14:55:00|18715.5|18714.1|18715|18713.6|18718|18716.6|18710|18708.6|142
1715958000000|2024-05-17 15:00:00|18715.5|18714.1|18707|18705.6|18717|18715.6|18704|18702.6|312
1715958300000|2024-05-17 15:05:00|18706.5|18705.1|18722|18720.6|18724|18722.6|18705.5|18704.1|267
1715958600000|2024-05-17 15:10:00|18721.5|18720.1|18725|18723.6|18727.5|18726.1|18719|18717.6|227
1715958900000|2024-05-17 15:15:00|18725.5|18724.1|18721|18719.6|18727|18725.6|18720|18718.6|211
1715959200000|2024-05-17 15:20:00|18720.5|18719.1|18713|18711.6|18722|18720.6|18712|18710.6|383
1715959500000|2024-05-17 15:25:00|18713.5|18712.1|18711.5|18710.1|18720.5|18719.1|18710.5|18709.1|632
1715959800000|2024-05-17 15:30:00|18712.2|18709.4|18708.7|18705.9|18716.7|18713.9|18697.7|18694.9|1412
1715960100000|2024-05-17 15:35:00|18708.2|18705.4|18711.7|18708.9|18714.7|18711.9|18702.7|18699.9|413
1715960400000|2024-05-17 15:40:00|18712.2|18709.4|18714.7|18711.9|18716.2|18713.4|18710.2|18707.4|189
1715960700000|2024-05-17 15:45:00|18714.2|18711.4|18712.7|18709.9|18715.7|18712.9|18711.7|18708.9|259
1715961000000|2024-05-17 15:50:00|18713.2|18710.4|18718.7|18715.9|18719.7|18716.9|18712.7|18709.9|115
1715961300000|2024-05-17 15:55:00|18719.2|18716.4|18720.7|18717.9|18724.7|18721.9|18719.2|18716.4|150
1715961600000|2024-05-17 16:00:00|18721.2|18718.4|18726.7|18723.9|18728.7|18725.9|18721.2|18718.4|97
1715961900000|2024-05-17 16:05:00|18727.2|18724.4|18725.7|18722.9|18727.2|18724.4|18720.7|18717.9|69
1715962200000|2024-05-17 16:10:00|18726.2|18723.4|18726.2|18723.4|18727.7|18724.9|18723.2|18720.4|39
1715962500000|2024-05-17 16:15:00|18725.7|18722.9|18726.7|18723.9|18730.2|18727.4|18725.7|18722.9|75
1715962800000|2024-05-17 16:20:00|18727.2|18724.4|18719.7|18716.9|18727.7|18724.9|18718.7|18715.9|78
1715963100000|2024-05-17 16:25:00|18719.2|18716.4|18721.7|18718.9|18722.7|18719.9|18717.7|18714.9|122
1715963400000|2024-05-17 16:30:00|18721.2|18718.4|18726.7|18723.9|18727.2|18724.4|18720.7|18717.9|61
1715963700000|2024-05-17 16:35:00|18726.2|18723.4|18725.7|18722.9|18729.7|18726.9|18725.7|18722.9|52
1715964000000|2024-05-17 16:40:00|18724.7|18721.9|18723.7|18720.9|18725.7|18722.9|18721.7|18718.9|61
1715964300000|2024-05-17 16:45:00|18723.2|18720.4|18727.7|18724.9|18727.7|18724.9|18717.7|18714.9|60
1715964600000|2024-05-17 16:50:00|18727.2|18724.4|18728.7|18725.9|18729.7|18726.9|18727.2|18724.4|52
1715964900000|2024-05-17 16:55:00|18729.2|18726.4|18730.7|18727.9|18730.7|18727.9|18728.7|18725.9|22
1715965200000|2024-05-17 17:00:00|18730.2|18727.4|18730.2|18727.4|18730.7|18727.9|18726.7|18723.9|27
1715965500000|2024-05-17 17:05:00|18729.7|18726.9|18731.7|18728.9|18732.2|18729.4|18727.2|18724.4|37
1715965800000|2024-05-17 17:10:00|18731.2|18728.4|18731.7|18728.9|18733.2|18730.4|18729.7|18726.9|59
1715966100000|2024-05-17 17:15:00|18731.2|18728.4|18727.7|18724.9|18732.7|18729.9|18726.2|18723.4|51
1715966400000|2024-05-17 17:20:00|18728.2|18725.4|18725.7|18722.9|18730.7|18727.9|18724.7|18721.9|81
1715966700000|2024-05-17 17:25:00|18726.7|18723.9|18729.7|18726.9|18729.7|18726.9|18725.7|18722.9|50
1715967000000|2024-05-17 17:30:00|18729.2|18726.4|18728.2|18725.4|18731.2|18728.4|18727.2|18724.4|39
1715967300000|2024-05-17 17:35:00|18727.7|18724.9|18731.7|18728.9|18732.7|18729.9|18725.7|18722.9|23
1715967600000|2024-05-17 17:40:00|18732.2|18729.4|18731.7|18728.9|18734.7|18731.9|18731.2|18728.4|38
1715967900000|2024-05-17 17:45:00|18730.7|18727.9|18728.7|18725.9|18731.7|18728.9|18727.7|18724.9|41
1715968200000|2024-05-17 17:50:00|18729.2|18726.4|18727.7|18724.9|18730.7|18727.9|18726.7|18723.9|15
1715968500000|2024-05-17 17:55:00|18727.2|18724.4|18726.7|18723.9|18728.7|18725.9|18725.7|18722.9|21
1715968800000|2024-05-17 18:00:00|18727.2|18724.4|18718.7|18715.9|18728.2|18725.4|18718.7|18715.9|77
1715969100000|2024-05-17 18:05:00|18718.2|18715.4|18719.7|18716.9|18722.7|18719.9|18718.2|18715.4|46
1715969400000|2024-05-17 18:10:00|18720.2|18717.4|18711.7|18708.9|18720.7|18717.9|18709.7|18706.9|69
1715969700000|2024-05-17 18:15:00|18711.2|18708.4|18711.7|18708.9|18716.2|18713.4|18709.7|18706.9|63
1715970000000|2024-05-17 18:20:00|18712.2|18709.4|18706.7|18703.9|18712.7|18709.9|18702.7|18699.9|99
1715970300000|2024-05-17 18:25:00|18707.2|18704.4|18708.7|18705.9|18710.7|18707.9|18706.7|18703.9|52
1715970600000|2024-05-17 18:30:00|18708.2|18705.4|18713.7|18710.9|18715.7|18712.9|18708.2|18705.4|72
1715970900000|2024-05-17 18:35:00|18714.2|18711.4|18717.2|18714.4|18718.7|18715.9|18714.2|18711.4|27
1715971200000|2024-05-17 18:40:00|18716.7|18713.9|18714.7|18711.9|18718.2|18715.4|18713.7|18710.9|30
1715971500000|2024-05-17 18:45:00|18715.2|18712.4|18719.7|18716.9|18720.2|18717.4|18715.2|18712.4|37
1715971800000|2024-05-17 18:50:00|18720.2|18717.4|18726.7|18723.9|18726.7|18723.9|18719.2|18716.4|53
1715972100000|2024-05-17 18:55:00|18726.2|18723.4|18726.7|18723.9|18730.7|18727.9|18725.7|18722.9|76
1715972400000|2024-05-17 19:00:00|18727.2|18724.4|18726.2|18723.4|18727.7|18724.9|18721.7|18718.9|74
1715972700000|2024-05-17 19:05:00|18725.7|18722.9|18724.7|18721.9|18726.7|18723.9|18722.2|18719.4|46
1715973000000|2024-05-17 19:10:00|18725.2|18722.4|18724.2|18721.4|18727.2|18724.4|18722.7|18719.9|118
1715973300000|2024-05-17 19:15:00|18723.7|18720.9|18725.2|18722.4|18728.7|18725.9|18723.7|18720.9|58
1715973600000|2024-05-17 19:20:00|18725.7|18722.9|18726.7|18723.9|18727.7|18724.9|18724.2|18721.4|58
1715973900000|2024-05-17 19:25:00|18727.2|18724.4|18727.7|18724.9|18729.7|18726.9|18725.7|18722.9|49
1715974200000|2024-05-17 19:30:00|18727.2|18724.4|18723.7|18720.9|18727.7|18724.9|18722.7|18719.9|90
1715974500000|2024-05-17 19:35:00|18723.2|18720.4|18724.7|18721.9|18725.7|18722.9|18722.7|18719.9|53
1715974800000|2024-05-17 19:40:00|18725.2|18722.4|18721.7|18718.9|18725.7|18722.9|18720.7|18717.9|59
1715975100000|2024-05-17 19:45:00|18721.2|18718.4|18719.7|18716.9|18722.7|18719.9|18718.7|18715.9|79
1715975400000|2024-05-17 19:50:00|18719.2|18716.4|18722.7|18719.9|18726.7|18723.9|18718.7|18715.9|174
1715975700000|2024-05-17 19:55:00|18722.2|18719.4|18725.2|18722.4|18726.7|18723.9|18721.2|18718.4|147
1715976000000|2024-05-17 20:00:00|18726.9|18719.9|18722.5|18715.5|18726.9|18719.9|18715.7|18708.7|21
1715976300000|2024-05-17 20:05:00|18721.6|18714.6|18724|18717|18725.8|18718.8|18721.6|18714.6|0
1715976600000|2024-05-17 20:10:00|18724.9|18717.9|18724.9|18717.9|18726.6|18719.6|18724|18717|0
1715976900000|2024-05-17 20:15:00|18725.8|18718.8|18729|18722|18730.9|18723.9|18723.9|18716.9|0
1715977200000|2024-05-17 20:20:00|18729.9|18722.9|18730|18723|18731.1|18724.1|18728.2|18721.2|0
1715977500000|2024-05-17 20:25:00|18730.8|18723.8|18730.4|18723.4|18731.7|18724.7|18729.1|18722.1|0
1715977800000|2024-05-17 20:30:00|18730.3|18723.3|18729.6|18722.6|18731.2|18724.2|18729.5|18722.5|0
1715978100000|2024-05-17 20:35:00|18730.5|18723.5|18731.5|18724.5|18732.4|18725.4|18729.6|18722.6|0
1715978400000|2024-05-17 20:40:00|18732.4|18725.4|18732.4|18725.4|18732.4|18725.4|18730.6|18723.6|0
1715978700000|2024-05-17 20:45:00|18731.5|18724.5|18730.3|18723.3|18732.4|18725.4|18730.3|18723.3|0
1715979000000|2024-05-17 20:50:00|18731.2|18724.2|18732.4|18725.4|18732.9|18725.9|18730.3|18723.3|0
1715979300000|2024-05-17 20:55:00|18732|18725|18731|18724|18732.9|18725.9|18730.7|18723.7|0
1716156000000|2024-05-19 22:00:00|18737.8|18730.8|18750.4|18743.4|18751.2|18744.2|18737.8|18730.8|0
1716156300000|2024-05-19 22:05:00|18750.8|18743.8|18753.1|18746.1|18754.9|18747.9|18750.4|18743.4|0
1716156600000|2024-05-19 22:10:00|18753.5|18746.5|18756.2|18749.2|18756.2|18749.2|18753.4|18746.4|0
1716156900000|2024-05-19 22:15:00|18755.3|18748.3|18758.3|18751.3|18758.3|18751.3|18755.3|18748.3|0
1716157200000|2024-05-19 22:20:00|18757.4|18750.4|18758.4|18751.4|18759.3|18752.3|18757.3|18750.3|0
1716157500000|2024-05-19 22:25:00|18759.3|18752.3|18756|18749|18759.3|18752.3|18756|18749|0
1716157800000|2024-05-19 22:30:00|18755.1|18748.1|18753.3|18746.3|18755.1|18748.1|18752.3|18745.3|0
1716158100000|2024-05-19 22:35:00|18752.9|18745.9|18749.1|18742.1|18752.9|18745.9|18748.2|18741.2|0
1716158400000|2024-05-19 22:40:00|18750|18743|18751.7|18744.7|18751.7|18744.7|18749.1|18742.1|0
1716158700000|2024-05-19 22:45:00|18750.8|18743.8|18749.9|18742.9|18750.8|18743.8|18749|18742|0
1716159000000|2024-05-19 22:50:00|18750.8|18743.8|18750.8|18743.8|18750.8|18743.8|18750.8|18743.8|0
1716159300000|2024-05-19 22:55:00|18750.3|18743.3|18750.7|18743.7|18750.8|18743.8|18749.8|18742.8|0
1716159600000|2024-05-19 23:00:00|18751.1|18744.1|18752.6|18745.6|18754.3|18747.3|18750.7|18743.7|0
1716159900000|2024-05-19 23:05:00|18751.7|18744.7|18750.9|18743.9|18753.6|18746.6|18750.9|18743.9|0
1716160200000|2024-05-19 23:10:00|18751.8|18744.8|18754.4|18747.4|18754.4|18747.4|18750.9|18743.9|0
1716160500000|2024-05-19 23:15:00|18753.6|18746.6|18755.3|18748.3|18755.3|18748.3|18752.7|18745.7|0
1716160800000|2024-05-19 23:20:00|18754.4|18747.4|18756.2|18749.2|18757.1|18750.1|18754.4|18747.4|0
1716161100000|2024-05-19 23:25:00|18757.1|18750.1|18758|18751|18758|18751|18756.2|18749.2|0
1716161400000|2024-05-19 23:30:00|18758.9|18751.9|18755.1|18748.1|18758.9|18751.9|18755.1|18748.1|0
1716161700000|2024-05-19 23:35:00|18755.9|18748.9|18755.2|18748.2|18756.1|18749.1|18754.3|18747.3|0
1716162000000|2024-05-19 23:40:00|18756.1|18749.1|18756.6|18749.6|18757.5|18750.5|18756.1|18749.1|0
1716162300000|2024-05-19 23:45:00|18757.5|18750.5|18762.3|18755.3|18763.1|18756.1|18756.6|18749.6|0
1716162600000|2024-05-19 23:50:00|18761.4|18754.4|18761.4|18754.4|18762.3|18755.3|18760.5|18753.5|0
1716162900000|2024-05-19 23:55:00|18762.3|18755.3|18760.5|18753.5|18762.3|18755.3|18760.5|18753.5|0
1716163200000|2024-05-20 00:00:00|18761.4|18754.4|18741.9|18734.9|18761.4|18754.4|18741.9|18734.9|0
1716163500000|2024-05-20 00:05:00|18741|18734|18738|18731|18741|18734|18735.4|18728.4|0
1716163800000|2024-05-20 00:10:00|18737.1|18730.1|18741.7|18734.7|18741.7|18734.7|18737.1|18730.1|0
1716164100000|2024-05-20 00:15:00|18741.8|18736.8|18747.8|18742.8|18749.8|18744.8|18738.8|18733.8|73
1716164400000|2024-05-20 00:20:00|18747.3|18742.3|18741.8|18736.8|18747.3|18742.3|18741.3|18736.3|23
1716164700000|2024-05-20 00:25:00|18741.3|18736.3|18749.8|18744.8|18750.3|18745.3|18741.3|18736.3|2
1716165000000|2024-05-20 00:30:00|18746.3|18741.3|18745.3|18740.3|18746.3|18741.3|18743.8|18738.8|19
1716165300000|2024-05-20 00:35:00|18747.8|18742.8|18750.8|18745.8|18751.8|18746.8|18743.8|18738.8|23
1716165600000|2024-05-20 00:40:00|18751.3|18746.3|18755.3|18750.3|18755.8|18750.8|18751.3|18746.3|2
1716165900000|2024-05-20 00:45:00|18754.8|18749.8|18754.8|18749.8|18756.3|18751.3|18753.8|18748.8|22
1716166200000|2024-05-20 00:50:00|18754.3|18749.3|18753.8|18748.8|18754.3|18749.3|18753.8|18748.8|0
1716166500000|2024-05-20 00:55:00|18754.3|18749.3|18750.8|18745.8|18755.3|18750.3|18749.8|18744.8|9
1716166800000|2024-05-20 01:00:00|18751.3|18746.3|18753.8|18748.8|18753.8|18748.8|18750.8|18745.8|12
1716167100000|2024-05-20 01:05:00|18753.3|18748.3|18752.3|18747.3|18753.8|18748.8|18750.8|18745.8|0
1716167400000|2024-05-20 01:10:00|18752.8|18747.8|18754.3|18749.3|18754.3|18749.3|18752.8|18747.8|7
1716167700000|2024-05-20 01:15:00|18750.8|18745.8|18757.3|18752.3|18757.3|18752.3|18750.3|18745.3|6
1716168000000|2024-05-20 01:20:00|18758.3|18753.3|18769.8|18764.8|18770.8|18765.8|18758.3|18753.3|50
1716168300000|2024-05-20 01:25:00|18766.8|18761.8|18758.3|18753.3|18766.8|18761.8|18757.8|18752.8|19
1716168600000|2024-05-20 01:30:00|18757.8|18752.8|18757.8|18752.8|18760.8|18755.8|18755.8|18750.8|3
1716168900000|2024-05-20 01:35:00|18757.3|18752.3|18757.3|18752.3|18758.3|18753.3|18757.3|18752.3|2
1716169200000|2024-05-20 01:40:00|18756.3|18751.3|18760.3|18755.3|18761.8|18756.8|18756.3|18751.3|10
1716169500000|2024-05-20 01:45:00|18760.8|18755.8|18762.8|18757.8|18763.8|18758.8|18760.8|18755.8|9
1716169800000|2024-05-20 01:50:00|18763.3|18758.3|18761.8|18756.8|18763.8|18758.8|18761.8|18756.8|0
1716170100000|2024-05-20 01:55:00|18762.3|18757.3|18763.3|18758.3|18763.3|18758.3|18760.8|18755.8|0
1716170400000|2024-05-20 02:00:00|18762.8|18757.8|18760.8|18755.8|18762.8|18757.8|18760.3|18755.3|8
1716170700000|2024-05-20 02:05:00|18761.3|18756.3|18761.3|18756.3|18763.3|18758.3|18757.8|18752.8|13
1716171000000|2024-05-20 02:10:00|18760.8|18755.8|18760.8|18755.8|18763.8|18758.8|18760.3|18755.3|4
1716171300000|2024-05-20 02:15:00|18761.3|18756.3|18762.3|18757.3|18764.8|18759.8|18761.3|18756.3|3
1716171600000|2024-05-20 02:20:00|18761.8|18756.8|18760.8|18755.8|18761.8|18756.8|18760.8|18755.8|3
1716171900000|2024-05-20 02:25:00|18761.3|18756.3|18762.3|18757.3|18762.3|18757.3|18761.3|18756.3|0
1716172200000|2024-05-20 02:30:00|18761.8|18756.8|18763.3|18758.3|18763.8|18758.8|18760.3|18755.3|5
1716172500000|2024-05-20 02:35:00|18763.8|18758.8|18762.8|18757.8|18765.3|18760.3|18762.3|18757.3|9
1716172800000|2024-05-20 02:40:00|18762.3|18757.3|18767.8|18762.8|18768.3|18763.3|18762.3|18757.3|22
1716173100000|2024-05-20 02:45:00|18768.3|18763.3|18770.8|18765.8|18770.8|18765.8|18766.8|18761.8|13
1716173400000|2024-05-20 02:50:00|18771.3|18766.3|18781.3|18776.3|18781.8|18776.8|18771.3|18766.3|77
1716173700000|2024-05-20 02:55:00|18781.8|18776.8|18774.3|18769.3|18781.8|18776.8|18774.3|18769.3|12
1716174000000|2024-05-20 03:00:00|18773.8|18768.8|18777.3|18772.3|18777.8|18772.8|18773.8|18768.8|22
1716174300000|2024-05-20 03:05:00|18776.8|18771.8|18775.8|18770.8|18779.8|18774.8|18774.3|18769.3|43
1716174600000|2024-05-20 03:10:00|18775.3|18770.3|18775.3|18770.3|18777.3|18772.3|18774.8|18769.8|15
1716174900000|2024-05-20 03:15:00|18774.8|18769.8|18778.3|18773.3|18778.8|18773.8|18774.8|18769.8|18
1716175200000|2024-05-20 03:20:00|18778.8|18773.8|18779.3|18774.3|18780.3|18775.3|18778.3|18773.3|3
1716175500000|2024-05-20 03:25:00|18778.8|18773.8|18778.8|18773.8|18779.3|18774.3|18777.8|18772.8|2
1716175800000|2024-05-20 03:30:00|18778.3|18773.3|18779.3|18774.3|18779.8|18774.8|18777.3|18772.3|13
1716176100000|2024-05-20 03:35:00|18779.8|18774.8|18778.3|18773.3|18781.3|18776.3|18777.3|18772.3|10
1716176400000|2024-05-20 03:40:00|18778.8|18773.8|18779.3|18774.3|18779.8|18774.8|18777.8|18772.8|2
1716176700000|2024-05-20 03:45:00|18778.8|18773.8|18776.8|18771.8|18778.8|18773.8|18776.3|18771.3|11
1716177000000|2024-05-20 03:50:00|18777.3|18772.3|18776.8|18771.8|18778.3|18773.3|18775.8|18770.8|5
1716177300000|2024-05-20 03:55:00|18777.3|18772.3|18776.3|18771.3|18778.3|18773.3|18775.8|18770.8|4
1716177600000|2024-05-20 04:00:00|18776.8|18771.8|18776.3|18771.3|18777.8|18772.8|18775.3|18770.3|1
1716177900000|2024-05-20 04:05:00|18776.8|18771.8|18780.3|18775.3|18780.8|18775.8|18776.8|18771.8|6
1716178200000|2024-05-20 04:10:00|18779.8|18774.8|18776.3|18771.3|18779.8|18774.8|18776.3|18771.3|4
1716178500000|2024-05-20 04:15:00|18776.8|18771.8|18777.8|18772.8|18778.3|18773.3|18775.3|18770.3|1
1716178800000|2024-05-20 04:20:00|18780.3|18775.3|18778.3|18773.3|18780.8|18775.8|18778.3|18773.3|34
1716179100000|2024-05-20 04:25:00|18778.8|18773.8|18776.8|18771.8|18778.8|18773.8|18776.8|18771.8|3
1716179400000|2024-05-20 04:30:00|18776.3|18771.3|18769.8|18764.8|18776.3|18771.3|18768.3|18763.3|7
1716179700000|2024-05-20 04:35:00|18770.3|18765.3|18764.3|18759.3|18770.8|18765.8|18764.3|18759.3|23
1716180000000|2024-05-20 04:40:00|18765.3|18760.3|18765.3|18760.3|18766.3|18761.3|18763.8|18758.8|9
1716180300000|2024-05-20 04:45:00|18764.8|18759.8|18767.8|18762.8|18770.8|18765.8|18763.8|18758.8|8
1716180600000|2024-05-20 04:50:00|18767.3|18762.3|18768.3|18763.3|18768.8|18763.8|18765.8|18760.8|2
1716180900000|2024-05-20 04:55:00|18768.8|18763.8|18770.8|18765.8|18771.3|18766.3|18767.3|18762.3|1
1716181200000|2024-05-20 05:00:00|18770.3|18765.3|18767.3|18762.3|18770.3|18765.3|18765.3|18760.3|14
1716181500000|2024-05-20 05:05:00|18766.3|18761.3|18764.3|18759.3|18766.8|18761.8|18763.3|18758.3|29
1716181800000|2024-05-20 05:10:00|18765.3|18760.3|18762.3|18757.3|18765.3|18760.3|18762.3|18757.3|9
1716182100000|2024-05-20 05:15:00|18762.8|18757.8|18764.3|18759.3|18764.8|18759.8|18762.8|18757.8|2
1716182400000|2024-05-20 05:20:00|18763.8|18758.8|18763.3|18758.3|18764.3|18759.3|18763.3|18758.3|5
1716182700000|2024-05-20 05:25:00|18763.8|18758.8|18764.3|18759.3|18764.8|18759.8|18763.8|18758.8|2
1716183000000|2024-05-20 05:30:00|18763.3|18758.3|18761.3|18756.3|18763.3|18758.3|18756.8|18751.8|40
1716183300000|2024-05-20 05:35:00|18760.8|18755.8|18763.3|18758.3|18764.3|18759.3|18760.3|18755.3|6
1716183600000|2024-05-20 05:40:00|18762.8|18757.8|18764.8|18759.8|18765.8|18760.8|18761.8|18756.8|19
1716183900000|2024-05-20 05:45:00|18763.8|18758.8|18763.3|18758.3|18766.8|18761.8|18762.8|18757.8|20
1716184200000|2024-05-20 05:50:00|18763.8|18758.8|18764.3|18759.3|18764.8|18759.8|18761.8|18756.8|18
1716184500000|2024-05-20 05:55:00|18763.8|18758.8|18761.8|18756.8|18764.3|18759.3|18761.8|18756.8|7
1716184800000|2024-05-20 06:00:00|18760.7|18757.9|18733.7|18730.9|18760.7|18757.9|18732.7|18729.9|240
1716185100000|2024-05-20 06:05:00|18733.2|18730.4|18735.2|18732.4|18739.2|18736.4|18733.2|18730.4|90
1716185400000|2024-05-20 06:10:00|18734.7|18731.9|18744.2|18741.4|18744.7|18741.9|18734.7|18731.9|37
1716185700000|2024-05-20 06:15:00|18744.7|18741.9|18739.2|18736.4|18747.7|18744.9|18737.2|18734.4|78
1716186000000|2024-05-20 06:20:00|18739.7|18736.9|18729.2|18726.4|18740.2|18737.4|18727.7|18724.9|87
1716186300000|2024-05-20 06:25:00|18729.7|18726.9|18739.2|18736.4|18740.7|18737.9|18729.2|18726.4|70
1716186600000|2024-05-20 06:30:00|18739.7|18736.9|18744.2|18741.4|18745.7|18742.9|18739.2|18736.4|59
1716186900000|2024-05-20 06:35:00|18742.7|18739.9|18743.2|18740.4|18745.2|18742.4|18742.2|18739.4|33
1716187200000|2024-05-20 06:40:00|18743.7|18740.9|18748.2|18745.4|18749.2|18746.4|18743.7|18740.9|48
1716187500000|2024-05-20 06:45:00|18748.7|18745.9|18744.2|18741.4|18751.2|18748.4|18742.7|18739.9|62
1716187800000|2024-05-20 06:50:00|18743.2|18740.4|18743.7|18740.9|18747.2|18744.4|18742.2|18739.4|49
1716188100000|2024-05-20 06:55:00|18744.2|18741.4|18737.7|18734.9|18747.7|18744.9|18737.2|18734.4|248
1716188400000|2024-05-20 07:00:00|18737|18735.6|18744.5|18743.1|18749|18747.6|18734.5|18733.1|696
1716188700000|2024-05-20 07:05:00|18744|18742.6|18746.5|18745.1|18752.5|18751.1|18737.5|18736.1|396
1716189000000|2024-05-20 07:10:00|18747.5|18746.1|18741.5|18740.1|18748.5|18747.1|18736.5|18735.1|237
1716189300000|2024-05-20 07:15:00|18742|18740.6|18750.5|18749.1|18756|18754.6|18742|18740.6|289
1716189600000|2024-05-20 07:20:00|18750|18748.6|18755.5|18754.1|18756.5|18755.1|18749|18747.6|113
1716189900000|2024-05-20 07:25:00|18755|18753.6|18759.5|18758.1|18763.5|18762.1|18752.5|18751.1|233
1716190200000|2024-05-20 07:30:00|18760|18758.6|18749|18747.6|18766|18764.6|18749|18747.6|319
1716190500000|2024-05-20 07:35:00|18749.5|18748.1|18749.5|18748.1|18753.5|18752.1|18746|18744.6|234
1716190800000|2024-05-20 07:40:00|18748.7|18747.3|18757.7|18756.3|18759.7|18758.3|18747.2|18745.8|168
1716191100000|2024-05-20 07:45:00|18758.2|18756.8|18765.2|18763.8|18767.2|18765.8|18754.2|18752.8|209
1716191400000|2024-05-20 07:50:00|18765.7|18764.3|18776.7|18775.3|18776.7|18775.3|18764.7|18763.3|134
1716191700000|2024-05-20 07:55:00|18776.2|18774.8|18765.7|18764.3|18777.2|18775.8|18762.2|18760.8|273
1716192000000|2024-05-20 08:00:00|18765.2|18763.8|18779.7|18778.3|18780.7|18779.3|18757.7|18756.3|447
1716192300000|2024-05-20 08:05:00|18780.2|18778.8|18767.7|18766.3|18780.7|18779.3|18765.2|18763.8|257
1716192600000|2024-05-20 08:10:00|18768.2|18766.8|18767.2|18765.8|18769.2|18767.8|18762.2|18760.8|150
1716192900000|2024-05-20 08:15:00|18767.7|18766.3|18753.7|18752.3|18768.7|18767.3|18753.7|18752.3|194
1716193200000|2024-05-20 08:20:00|18754.2|18752.8|18754.2|18752.8|18759.2|18757.8|18752.7|18751.3|86
1716193500000|2024-05-20 08:25:00|18753.7|18752.3|18761.7|18760.3|18762.7|18761.3|18748.7|18747.3|96
1716193800000|2024-05-20 08:30:00|18762.2|18760.8|18760.2|18758.8|18769.7|18768.3|18759.7|18758.3|160
1716194100000|2024-05-20 08:35:00|18759.7|18758.3|18755.7|18754.3|18762.7|18761.3|18754.7|18753.3|57
1716194400000|2024-05-20 08:40:00|18755.2|18753.8|18746.7|18745.3|18756.7|18755.3|18745.2|18743.8|114
1716194700000|2024-05-20 08:45:00|18745.2|18743.8|18759.2|18757.8|18759.7|18758.3|18744.2|18742.8|97
1716195000000|2024-05-20 08:50:00|18759.7|18758.3|18748.7|18747.3|18760.2|18758.8|18748.7|18747.3|71
1716195300000|2024-05-20 08:55:00|18748.2|18746.8|18759.2|18757.8|18759.7|18758.3|18748.2|18746.8|72
1716195600000|2024-05-20 09:00:00|18759.7|18758.3|18752.7|18751.3|18760.2|18758.8|18749.2|18747.8|93
1716195900000|2024-05-20 09:05:00|18752.2|18750.8|18752.7|18751.3|18754.2|18752.8|18748.7|18747.3|78
1716196200000|2024-05-20 09:10:00|18752.2|18750.8|18761.2|18759.8|18761.2|18759.8|18749.2|18747.8|72
1716196500000|2024-05-20 09:15:00|18762.7|18761.3|18753.2|18751.8|18762.7|18761.3|18752.2|18750.8|82
1716196800000|2024-05-20 09:20:00|18753.7|18752.3|18762.7|18761.3|18762.7|18761.3|18751.2|18749.8|49
1716197100000|2024-05-20 09:25:00|18763.2|18761.8|18762.7|18761.3|18764.7|18763.3|18759.7|18758.3|64
1716197400000|2024-05-20 09:30:00|18763.2|18761.8|18768.2|18766.8|18770.2|18768.8|18762.2|18760.8|80
1716197700000|2024-05-20 09:35:00|18768.7|18767.3|18771.7|18770.3|18774.7|18773.3|18766.7|18765.3|66
1716198000000|2024-05-20 09:40:00|18772.2|18770.8|18779.7|18778.3|18784.2|18782.8|18772.2|18770.8|108
1716198300000|2024-05-20 09:45:00|18780.2|18778.8|18773.2|18771.8|18781.7|18780.3|18771.2|18769.8|118
1716198600000|2024-05-20 09:50:00|18772.7|18771.3|18776.2|18774.8|18776.7|18775.3|18767.7|18766.3|105
1716198900000|2024-05-20 09:55:00|18775.2|18773.8|18776.2|18774.8|18777.7|18776.3|18773.7|18772.3|30
1716199200000|2024-05-20 10:00:00|18777.7|18776.3|18774.2|18772.8|18780.7|18779.3|18773.2|18771.8|90
1716199500000|2024-05-20 10:05:00|18774.7|18773.3|18771.2|18769.8|18777.7|18776.3|18767.2|18765.8|164
1716199800000|2024-05-20 10:10:00|18770.7|18769.3|18771.7|18770.3|18777.2|18775.8|18770.7|18769.3|56
1716200100000|2024-05-20 10:15:00|18772.2|18770.8|18767.7|18766.3|18773.2|18771.8|18764.2|18762.8|96
1716200400000|2024-05-20 10:20:00|18768.2|18766.8|18767.7|18766.3|18772.2|18770.8|18766.2|18764.8|50
1716200700000|2024-05-20 10:25:00|18768.2|18766.8|18763.2|18761.8|18768.7|18767.3|18759.7|18758.3|54
1716201000000|2024-05-20 10:30:00|18763.7|18762.3|18768.2|18766.8|18768.2|18766.8|18759.7|18758.3|43
1716201300000|2024-05-20 10:35:00|18769.2|18767.8|18772.2|18770.8|18772.7|18771.3|18767.2|18765.8|33
1716201600000|2024-05-20 10:40:00|18771.2|18769.8|18771.2|18769.8|18772.7|18771.3|18768.2|18766.8|45
1716201900000|2024-05-20 10:45:00|18770.7|18769.3|18772.2|18770.8|18774.7|18773.3|18768.2|18766.8|543
1716202200000|2024-05-20 10:50:00|18772.7|18771.3|18779.2|18777.8|18779.2|18777.8|18771.2|18769.8|63
1716202500000|2024-05-20 10:55:00|18778.7|18777.3|18779.7|18778.3|18781.2|18779.8|18777.2|18775.8|56
1716202800000|2024-05-20 11:00:00|18780.7|18779.3|18785.7|18784.3|18788.7|18787.3|18780.7|18779.3|146
1716203100000|2024-05-20 11:05:00|18784.7|18783.3|18784.7|18783.3|18787.7|18786.3|18783.2|18781.8|71
1716203400000|2024-05-20 11:10:00|18784.2|18782.8|18780.7|18779.3|18784.7|18783.3|18777.7|18776.3|59
1716203700000|2024-05-20 11:15:00|18780.2|18778.8|18783.2|18781.8|18787.2|18785.8|18780.2|18778.8|90
1716204000000|2024-05-20 11:20:00|18782.2|18780.8|18782.7|18781.3|18784.2|18782.8|18778.7|18777.3|98
1716204300000|2024-05-20 11:25:00|18783.2|18781.8|18786.7|18785.3|18788.7|18787.3|18781.7|18780.3|83
1716204600000|2024-05-20 11:30:00|18787.2|18785.8|18793.2|18791.8|18793.7|18792.3|18786.7|18785.3|90
1716204900000|2024-05-20 11:35:00|18792.7|18791.3|18788.2|18786.8|18794.2|18792.8|18786.7|18785.3|248
1716205200000|2024-05-20 11:40:00|18788.7|18787.3|18789.2|18787.8|18790.8|18789.4|18787.2|18785.8|35
1716205500000|2024-05-20 11:45:00|18788.7|18787.3|18788.2|18786.8|18791.2|18789.8|18787.7|18786.3|49
1716205800000|2024-05-20 11:50:00|18787.7|18786.3|18787.7|18786.3|18791.2|18789.8|18783.7|18782.3|100
1716206100000|2024-05-20 11:55:00|18788.2|18786.8|18794.2|18792.8|18794.2|18792.8|18787.2|18785.8|60
1716206400000|2024-05-20 12:00:00|18794.7|18793.3|18795.7|18794.3|18804.7|18803.3|18792.2|18790.8|235
1716206700000|2024-05-20 12:05:00|18796.2|18794.8|18800.2|18798.8|18800.7|18799.3|18795.7|18794.3|102
1716207000000|2024-05-20 12:10:00|18799.7|18798.3|18801.2|18799.8|18802.7|18801.3|18797.2|18795.8|489
1716207300000|2024-05-20 12:15:00|18800.7|18799.3|18803.7|18802.3|18808.7|18807.3|18800.7|18799.3|165
1716207600000|2024-05-20 12:20:00|18804.2|18802.8|18796.2|18794.8|18806.7|18805.3|18794.7|18793.3|235
1716207900000|2024-05-20 12:25:00|18796.7|18795.3|18796.7|18795.3|18802.2|18800.8|18794.7|18793.3|151
1716208200000|2024-05-20 12:30:00|18796.2|18794.8|18784.2|18782.8|18797.2|18795.8|18784.2|18782.8|158
1716208500000|2024-05-20 12:35:00|18784.7|18783.3|18786.7|18785.3|18789.7|18788.3|18779.2|18777.8|133
1716208800000|2024-05-20 12:40:00|18786.2|18784.8|18783.7|18782.3|18789.7|18788.3|18777.7|18776.3|172
1716209100000|2024-05-20 12:45:00|18784.2|18782.8|18791.2|18789.8|18793.7|18792.3|18781.7|18780.3|110
1716209400000|2024-05-20 12:50:00|18791.7|18790.3|18785.7|18784.3|18794.2|18792.8|18783.7|18782.3|199
1716209700000|2024-05-20 12:55:00|18785.2|18783.8|18790.7|18789.3|18791.2|18789.8|18783.2|18781.8|97
1716210000000|2024-05-20 13:00:00|18791.2|18789.8|18786.7|18785.3|18793.7|18792.3|18786.7|18785.3|126
1716210300000|2024-05-20 13:05:00|18786.2|18784.8|18776.7|18775.3|18786.2|18784.8|18775.7|18774.3|88
1716210600000|2024-05-20 13:10:00|18776.2|18774.8|18768.2|18766.8|18780.2|18778.8|18768.2|18766.8|196
1716210900000|2024-05-20 13:15:00|18768.7|18767.3|18779.2|18777.8|18782.2|18780.8|18768.7|18767.3|111
1716211200000|2024-05-20 13:20:00|18778.7|18777.3|18771.2|18769.8|18779.7|18778.3|18766.7|18765.3|116
1716211500000|2024-05-20 13:25:00|18770.7|18769.3|18764.2|18762.8|18771.7|18770.3|18760.7|18759.3|70
1716211800000|2024-05-20 13:30:00|18764.7|18763.3|18758.2|18756.8|18766.2|18764.8|18757.2|18755.8|208
1716212100000|2024-05-20 13:35:00|18757.7|18756.3|18749.2|18747.8|18761.7|18760.3|18748.7|18747.3|217
1716212400000|2024-05-20 13:40:00|18749.7|18748.3|18759.2|18757.8|18760.2|18758.8|18747.7|18746.3|186
1716212700000|2024-05-20 13:45:00|18759.7|18758.3|18765.7|18764.3|18767.2|18765.8|18757.7|18756.3|178
1716213000000|2024-05-20 13:50:00|18765.2|18763.8|18776.2|18774.8|18779.2|18777.8|18765.2|18763.8|175
1716213300000|2024-05-20 13:55:00|18775.7|18774.3|18769.7|18768.3|18776.7|18775.3|18765.7|18764.3|118
1716213600000|2024-05-20 14:00:00|18770.2|18768.8|18770.7|18769.3|18774.2|18772.8|18763.7|18762.3|119
1716213900000|2024-05-20 14:05:00|18771.2|18769.8|18773.7|18772.3|18775.7|18774.3|18767.2|18765.8|121
1716214200000|2024-05-20 14:10:00|18772.9|18771.5|18766.4|18765|18773.9|18772.5|18766.4|18765|75
1716214500000|2024-05-20 14:15:00|18766.9|18765.5|18771.9|18770.5|18772.4|18771|18764.9|18763.5|135
1716214800000|2024-05-20 14:20:00|18772.4|18771|18765.9|18764.5|18772.9|18771.5|18765.9|18764.5|107
1716215100000|2024-05-20 14:25:00|18766.4|18765|18758.9|18757.5|18766.4|18765|18754.4|18753|136
1716215400000|2024-05-20 14:30:00|18759.9|18758.5|18753.9|18752.5|18760.4|18759|18749.9|18748.5|119
1716215700000|2024-05-20 14:35:00|18754.4|18753|18754.9|18753.5|18758.9|18757.5|18752.9|18751.5|104
1716216000000|2024-05-20 14:40:00|18755.4|18754|18759.9|18758.5|18764.9|18763.5|18754.9|18753.5|92
1716216300000|2024-05-20 14:45:00|18760.4|18759|18766.4|18765|18766.9|18765.5|18757.9|18756.5|73
1716216600000|2024-05-20 14:50:00|18766.9|18765.5|18765.9|18764.5|18769.9|18768.5|18764.9|18763.5|76
1716216900000|2024-05-20 14:55:00|18766.4|18765|18760.9|18759.5|18766.9|18765.5|18759.9|18758.5|199
1716217200000|2024-05-20 15:00:00|18761.4|18760|18758.9|18757.5|18767.4|18766|18758.4|18757|137
1716217500000|2024-05-20 15:05:00|18759.4|18758|18763.4|18762|18765.4|18764|18756.4|18755|153
1716217800000|2024-05-20 15:10:00|18763.9|18762.5|18767.9|18766.5|18767.9|18766.5|18762.4|18761|91
1716218100000|2024-05-20 15:15:00|18768.9|18767.5|18769.9|18768.5|18769.9|18768.5|18763.9|18762.5|112
1716218400000|2024-05-20 15:20:00|18769.4|18768|18763.9|18762.5|18769.4|18768|18761.4|18760|136
1716218700000|2024-05-20 15:25:00|18763.4|18762|18770.9|18769.5|18770.9|18769.5|18763.4|18762|608
1716219000000|2024-05-20 15:30:00|18771.6|18768.8|18770.6|18767.8|18775.1|18772.3|18767.6|18764.8|547
1716219300000|2024-05-20 15:35:00|18771.1|18768.3|18775.1|18772.3|18776.6|18773.8|18768.6|18765.8|584
1716219600000|2024-05-20 15:40:00|18775.6|18772.8|18763.6|18760.8|18775.6|18772.8|18763.6|18760.8|134
1716219900000|2024-05-20 15:45:00|18764.1|18761.3|18760.6|18757.8|18765.6|18762.8|18760.1|18757.3|107
1716220200000|2024-05-20 15:50:00|18760.1|18757.3|18761.6|18758.8|18763.6|18760.8|18759.6|18756.8|357
1716220500000|2024-05-20 15:55:00|18761.1|18758.3|18763.6|18760.8|18764.6|18761.8|18759.6|18756.8|77
1716220800000|2024-05-20 16:00:00|18764.1|18761.3|18768.6|18765.8|18769.1|18766.3|18762.6|18759.8|95
1716221100000|2024-05-20 16:05:00|18769.1|18766.3|18765.6|18762.8|18769.6|18766.8|18764.6|18761.8|48
1716221400000|2024-05-20 16:10:00|18765.1|18762.3|18761.6|18758.8|18765.6|18762.8|18760.6|18757.8|62
1716221700000|2024-05-20 16:15:00|18762.1|18759.3|18761.6|18758.8|18763.1|18760.3|18758.6|18755.8|39
1716222000000|2024-05-20 16:20:00|18762.1|18759.3|18759.6|18756.8|18763.6|18760.8|18759.6|18756.8|61
1716222300000|2024-05-20 16:25:00|18759.1|18756.3|18759.6|18756.8|18759.6|18756.8|18755.6|18752.8|86
1716222600000|2024-05-20 16:30:00|18759.1|18756.3|18757.6|18754.8|18760.6|18757.8|18757.1|18754.3|47
1716222900000|2024-05-20 16:35:00|18758.1|18755.3|18764.6|18761.8|18767.6|18764.8|18757.6|18754.8|51
1716223200000|2024-05-20 16:40:00|18765.1|18762.3|18767.6|18764.8|18768.6|18765.8|18763.6|18760.8|54
1716223500000|2024-05-20 16:45:00|18767.1|18764.3|18762.1|18759.3|18767.1|18764.3|18761.6|18758.8|28
1716223800000|2024-05-20 16:50:00|18762.6|18759.8|18762.6|18759.8|18766.6|18763.8|18761.6|18758.8|29
1716224100000|2024-05-20 16:55:00|18763.1|18760.3|18761.6|18758.8|18763.6|18760.8|18759.6|18756.8|44
1716224400000|2024-05-20 17:00:00|18761.1|18758.3|18761.6|18758.8|18761.6|18758.8|18759.6|18756.8|27
1716224700000|2024-05-20 17:05:00|18761.1|18758.3|18761.6|18758.8|18762.1|18759.3|18758.6|18755.8|44
1716225000000|2024-05-20 17:10:00|18761.1|18758.3|18762.6|18759.8|18762.6|18759.8|18758.6|18755.8|37
1716225300000|2024-05-20 17:15:00|18763.1|18760.3|18761.6|18758.8|18764.6|18761.8|18761.1|18758.3|24
1716225600000|2024-05-20 17:20:00|18760.6|18757.8|18755.6|18752.8|18761.1|18758.3|18754.6|18751.8|44
1716225900000|2024-05-20 17:25:00|18755.1|18752.3|18745.6|18742.8|18757.1|18754.3|18743.6|18740.8|162
1716226200000|2024-05-20 17:30:00|18746.1|18743.3|18747.6|18744.8|18748.6|18745.8|18742.6|18739.8|90
1716226500000|2024-05-20 17:35:00|18747.1|18744.3|18749.1|18746.3|18749.6|18746.8|18745.6|18742.8|62
1716226800000|2024-05-20 17:40:00|18748.6|18745.8|18751.6|18748.8|18752.6|18749.8|18746.6|18743.8|68
1716227100000|2024-05-20 17:45:00|18752.1|18749.3|18748.1|18745.3|18753.6|18750.8|18747.6|18744.8|49
1716227400000|2024-05-20 17:50:00|18748.6|18745.8|18746.1|18743.3|18749.6|18746.8|18744.6|18741.8|69
1716227700000|2024-05-20 17:55:00|18745.6|18742.8|18746.6|18743.8|18747.6|18744.8|18742.6|18739.8|93
1716228000000|2024-05-20 18:00:00|18745.6|18742.8|18743.6|18740.8|18747.6|18744.8|18743.6|18740.8|56
1716228300000|2024-05-20 18:05:00|18744.1|18741.3|18737.1|18734.3|18744.1|18741.3|18725.6|18722.8|320
1716228600000|2024-05-20 18:10:00|18737.6|18734.8|18737.6|18734.8|18739.6|18736.8|18734.6|18731.8|98
1716228900000|2024-05-20 18:15:00|18736.6|18733.8|18736.6|18733.8|18742.6|18739.8|18733.6|18730.8|101
1716229200000|2024-05-20 18:20:00|18737.1|18734.3|18738.1|18735.3|18740.1|18737.3|18736.6|18733.8|46
1716229500000|2024-05-20 18:25:00|18738.6|18735.8|18745.6|18742.8|18746.1|18743.3|18737.6|18734.8|56
1716229800000|2024-05-20 18:30:00|18745.1|18742.3|18745.6|18742.8|18749.6|18746.8|18744.6|18741.8|81
1716230100000|2024-05-20 18:35:00|18745.1|18742.3|18748.6|18745.8|18750.6|18747.8|18744.6|18741.8|41
1716230400000|2024-05-20 18:40:00|18748.1|18745.3|18747.6|18744.8|18749.6|18746.8|18746.6|18743.8|41
1716230700000|2024-05-20 18:45:00|18748.1|18745.3|18746.6|18743.8|18749.6|18746.8|18743.6|18740.8|63
1716231000000|2024-05-20 18:50:00|18745.6|18742.8|18742.6|18739.8|18746.6|18743.8|18741.1|18738.3|40
1716231300000|2024-05-20 18:55:00|18743.1|18740.3|18738.6|18735.8|18743.1|18740.3|18738.6|18735.8|60
1716231600000|2024-05-20 19:00:00|18739.1|18736.3|18739.6|18736.8|18741.1|18738.3|18735.6|18732.8|80
1716231900000|2024-05-20 19:05:00|18739.1|18736.3|18744.6|18741.8|18744.6|18741.8|18737.6|18734.8|78
1716232200000|2024-05-20 19:10:00|18745.1|18742.3|18747.1|18744.3|18747.6|18744.8|18742.6|18739.8|68
1716232500000|2024-05-20 19:15:00|18746.6|18743.8|18743.6|18740.8|18747.6|18744.8|18743.6|18740.8|47
1716232800000|2024-05-20 19:20:00|18743.1|18740.3|18743.6|18740.8|18744.6|18741.8|18741.6|18738.8|37
1716233100000|2024-05-20 19:25:00|18742.6|18739.8|18745.6|18742.8|18745.6|18742.8|18741.6|18738.8|53
1716233400000|2024-05-20 19:30:00|18745.1|18742.3|18739.1|18736.3|18745.6|18742.8|18737.6|18734.8|109
1716233700000|2024-05-20 19:35:00|18738.6|18735.8|18740.1|18737.3|18741.6|18738.8|18736.6|18733.8|79
1716234000000|2024-05-20 19:40:00|18739.6|18736.8|18737.6|18734.8|18741.6|18738.8|18736.1|18733.3|90
1716234300000|2024-05-20 19:45:00|18738.1|18735.3|18736.6|18733.8|18738.6|18735.8|18732.6|18729.8|125
1716234600000|2024-05-20 19:50:00|18736.1|18733.3|18742.6|18739.8|18742.6|18739.8|18734.6|18731.8|203
1716234900000|2024-05-20 19:55:00|18742.1|18739.3|18746.1|18743.3|18746.6|18743.8|18738.6|18735.8|174
1716235200000|2024-05-20 20:00:00|18749.6|18742.6|18750|18743|18759.5|18752.5|18749.1|18742.1|21
1716235500000|2024-05-20 20:05:00|18749.1|18742.1|18742.5|18735.5|18749.1|18742.1|18740.7|18733.7|0
1716235800000|2024-05-20 20:10:00|18742.4|18735.4|18737.2|18730.2|18742.4|18735.4|18735.4|18728.4|0
1716236100000|2024-05-20 20:15:00|18736.3|18729.3|18740.8|18733.8|18741|18734|18736.3|18729.3|0
1716236400000|2024-05-20 20:20:00|18739.9|18732.9|18738.5|18731.5|18740.2|18733.2|18737.6|18730.6|0
1716236700000|2024-05-20 20:25:00|18737.6|18730.6|18739.4|18732.4|18739.4|18732.4|18737.6|18730.6|0
1716237000000|2024-05-20 20:30:00|18739.3|18732.3|18741.9|18734.9|18741.9|18734.9|18739.3|18732.3|0
1716237300000|2024-05-20 20:35:00|18741|18734|18741.9|18734.9|18741.9|18734.9|18741|18734|0
1716237600000|2024-05-20 20:40:00|18741|18734|18742.1|18735.1|18743.7|18736.7|18741|18734|0
1716237900000|2024-05-20 20:45:00|18741.2|18734.2|18742.8|18735.8|18742.8|18735.8|18740.2|18733.2|0
1716238200000|2024-05-20 20:50:00|18743.7|18736.7|18745.6|18738.6|18746.4|18739.4|18742.8|18735.8|0
1716238500000|2024-05-20 20:55:00|18745.5|18738.5|18744.1|18737.1|18746|18739|18743.3|18736.3|0
1716238800000|2024-05-20 21:00:00|18744.8|18737.8|18747.9|18740.9|18748.3|18741.3|18743.7|18736.7|0
1716239100000|2024-05-20 21:05:00|18747.5|18740.5|18747.9|18740.9|18748|18741|18747.1|18740.1|0
1716239400000|2024-05-20 21:10:00|18746.8|18739.8|18747.1|18740.1|18748|18741|18746.1|18739.1|0
1716239700000|2024-05-20 21:15:00|18747|18740|18746.5|18739.5|18747.4|18740.4|18746.4|18739.4|0
1716240000000|2024-05-20 21:20:00|18747.2|18740.2|18746.8|18739.8|18747.5|18740.5|18746.2|18739.2|0
1716240300000|2024-05-20 21:25:00|18746.6|18739.6|18746.9|18739.9|18746.9|18739.9|18746|18739|0
1716240600000|2024-05-20 21:30:00|18747.2|18740.2|18747.8|18740.8|18747.8|18740.8|18747.2|18740.2|0
1716240900000|2024-05-20 21:35:00|18747.7|18740.7|18747.7|18740.7|18747.7|18740.7|18747.7|18740.7|0
1716241200000|2024-05-20 21:40:00|18747.6|18740.6|18747.6|18740.6|18747.6|18740.6|18747.6|18740.6|0
1716241500000|2024-05-20 21:45:00|18747.2|18740.2|18747.2|18740.2|18747.2|18740.2|18747.2|18740.2|0
1716241800000|2024-05-20 21:50:00|18747|18740|18747.2|18740.2|18747.2|18740.2|18747|18740|0
1716242100000|2024-05-20 21:55:00|18747|18740|18747.6|18740.6|18747.6|18740.6|18746.9|18739.9|0
1716242400000|2024-05-20 22:00:00|18745.8|18738.8|18748.6|18741.6|18750.7|18743.7|18743.6|18736.6|0
1716242700000|2024-05-20 22:05:00|18748.5|18741.5|18747.6|18740.6|18749.4|18742.4|18746.8|18739.8|0
1716243000000|2024-05-20 22:10:00|18747.7|18740.7|18745.9|18738.9|18748.5|18741.5|18745.9|18738.9|0
1716243300000|2024-05-20 22:15:00|18745|18738|18745.9|18738.9|18746.8|18739.8|18745|18738|0
1716243600000|2024-05-20 22:20:00|18746.8|18739.8|18745|18738|18746.8|18739.8|18745|18738|0
1716243900000|2024-05-20 22:25:00|18745.9|18738.9|18744.1|18737.1|18745.9|18738.9|18743.2|18736.2|0
1716244200000|2024-05-20 22:30:00|18743.2|18736.2|18742.4|18735.4|18744.1|18737.1|18742.4|18735.4|0
1716244500000|2024-05-20 22:35:00|18743.2|18736.2|18740.6|18733.6|18743.2|18736.2|18740.6|18733.6|0
1716244800000|2024-05-20 22:40:00|18741.5|18734.5|18740.4|18733.4|18742.4|18735.4|18740.4|18733.4|0
1716245100000|2024-05-20 22:45:00|18739.5|18732.5|18738.6|18731.6|18740.4|18733.4|18738.6|18731.6|0
1716245400000|2024-05-20 22:50:00|18738.2|18731.2|18738.6|18731.6|18738.6|18731.6|18738.2|18731.2|0
1716245700000|2024-05-20 22:55:00|18738.2|18731.2|18740.1|18733.1|18740.1|18733.1|18738.2|18731.2|0
1716246000000|2024-05-20 23:00:00|18740.6|18733.6|18740.2|18733.2|18740.6|18733.6|18738.4|18731.4|0
1716246300000|2024-05-20 23:05:00|18740.6|18733.6|18741.1|18734.1|18742.9|18735.9|18740.2|18733.2|0
1716246600000|2024-05-20 23:10:00|18742|18735|18742.9|18735.9|18742.9|18735.9|18741.1|18734.1|0
1716246900000|2024-05-20 23:15:00|18743.8|18736.8|18742|18735|18743.8|18736.8|18742|18735|0
1716247200000|2024-05-20 23:20:00|18741.1|18734.1|18741.1|18734.1|18742|18735|18741.1|18734.1|0
1716247500000|2024-05-20 23:25:00|18742|18735|18741.1|18734.1|18742|18735|18741.1|18734.1|0
1716247800000|2024-05-20 23:30:00|18740.3|18733.3|18740.2|18733.2|18741.1|18734.1|18739.4|18732.4|0
1716248100000|2024-05-20 23:35:00|18741.1|18734.1|18740.2|18733.2|18742|18735|18740.2|18733.2|0
1716248400000|2024-05-20 23:40:00|18739.8|18732.8|18741.1|18734.1|18741.1|18734.1|18739.3|18732.3|0
1716248700000|2024-05-20 23:45:00|18740.2|18733.2|18742|18735|18742.9|18735.9|18740.2|18733.2|0
1716249000000|2024-05-20 23:50:00|18742.4|18735.4|18743.8|18736.8|18744.6|18737.6|18742|18735|0
1716249300000|2024-05-20 23:55:00|18744.6|18737.6|18744.8|18737.8|18744.8|18737.8|18742.9|18735.9|0
1716249600000|2024-05-21 00:00:00|18745.7|18738.7|18740.7|18733.7|18745.7|18738.7|18738|18731|0
1716249900000|2024-05-21 00:05:00|18742.7|18735.7|18743.6|18736.6|18746.3|18739.3|18740.9|18733.9|0
1716250200000|2024-05-21 00:10:00|18744.5|18737.5|18747.6|18740.6|18747.6|18740.6|18743.6|18736.6|0
1716250500000|2024-05-21 00:15:00|18748.1|18741.1|18741.3|18736.3|18748.5|18743.3|18737.8|18732.8|62
1716250800000|2024-05-21 00:20:00|18740.8|18735.8|18742.8|18737.8|18743.8|18738.8|18740.3|18735.3|2
1716251100000|2024-05-21 00:25:00|18742.3|18737.3|18741.8|18736.8|18744.3|18739.3|18738.8|18733.8|5
1716251400000|2024-05-21 00:30:00|18741.3|18736.3|18744.3|18739.3|18744.3|18739.3|18739.8|18734.8|1
1716251700000|2024-05-21 00:35:00|18743.8|18738.8|18747.3|18742.3|18749.8|18744.8|18743.3|18738.3|10
1716252000000|2024-05-21 00:40:00|18747.8|18742.8|18747.3|18742.3|18750.3|18745.3|18747.3|18742.3|4
1716252300000|2024-05-21 00:45:00|18746.3|18741.3|18748.3|18743.3|18748.3|18743.3|18745.3|18740.3|2
1716252600000|2024-05-21 00:50:00|18747.8|18742.8|18744.3|18739.3|18747.8|18742.8|18743.3|18738.3|7
1716252900000|2024-05-21 00:55:00|18743.8|18738.8|18742.8|18737.8|18744.8|18739.8|18741.8|18736.8|3
1716253200000|2024-05-21 01:00:00|18742.3|18737.3|18738.8|18733.8|18742.3|18737.3|18738.3|18733.3|3
1716253500000|2024-05-21 01:05:00|18739.3|18734.3|18739.8|18734.8|18741.3|18736.3|18736.8|18731.8|11
1716253800000|2024-05-21 01:10:00|18740.3|18735.3|18737.8|18732.8|18740.8|18735.8|18737.8|18732.8|0
1716254100000|2024-05-21 01:15:00|18737.3|18732.3|18740.8|18735.8|18740.8|18735.8|18735.8|18730.8|7
1716254400000|2024-05-21 01:20:00|18741.3|18736.3|18741.8|18736.8|18743.3|18738.3|18741.3|18736.3|2
1716254700000|2024-05-21 01:25:00|18741.3|18736.3|18734.3|18729.3|18741.3|18736.3|18733.8|18728.8|17
1716255000000|2024-05-21 01:30:00|18733.8|18728.8|18728.3|18723.3|18733.8|18728.8|18725.8|18720.8|21
1716255300000|2024-05-21 01:35:00|18728.8|18723.8|18734.3|18729.3|18734.3|18729.3|18728.8|18723.8|1
1716255600000|2024-05-21 01:40:00|18733.8|18728.8|18732.8|18727.8|18736.8|18731.8|18731.3|18726.3|15
1716255900000|2024-05-21 01:45:00|18732.3|18727.3|18731.3|18726.3|18735.3|18730.3|18731.3|18726.3|5
1716256200000|2024-05-21 01:50:00|18731.8|18726.8|18731.3|18726.3|18732.3|18727.3|18730.8|18725.8|3
1716256500000|2024-05-21 01:55:00|18729.8|18724.8|18727.3|18722.3|18730.3|18725.3|18727.3|18722.3|10
1716256800000|2024-05-21 02:00:00|18727.8|18722.8|18726.3|18721.3|18729.8|18724.8|18726.3|18721.3|21
1716257100000|2024-05-21 02:05:00|18725.8|18720.8|18726.3|18721.3|18726.3|18721.3|18725.8|18720.8|5
1716257400000|2024-05-21 02:10:00|18726.8|18721.8|18721.3|18716.3|18727.8|18722.8|18719.3|18714.3|59
1716257700000|2024-05-21 02:15:00|18721.8|18716.8|18713.8|18708.8|18722.8|18717.8|18713.3|18708.3|35
1716258000000|2024-05-21 02:20:00|18714.3|18709.3|18719.8|18714.8|18720.8|18715.8|18714.3|18709.3|12
1716258300000|2024-05-21 02:25:00|18720.8|18715.8|18716.3|18711.3|18720.8|18715.8|18716.3|18711.3|9
1716258600000|2024-05-21 02:30:00|18715.8|18710.8|18714.8|18709.8|18719.8|18714.8|18714.3|18709.3|10
1716258900000|2024-05-21 02:35:00|18714.3|18709.3|18709.8|18704.8|18714.3|18709.3|18709.8|18704.8|12
1716259200000|2024-05-21 02:40:00|18710.3|18705.3|18712.8|18707.8|18714.8|18709.8|18709.8|18704.8|8
1716259500000|2024-05-21 02:45:00|18713.3|18708.3|18710.8|18705.8|18713.8|18708.8|18710.8|18705.8|1
1716259800000|2024-05-21 02:50:00|18711.3|18706.3|18709.3|18704.3|18711.8|18706.8|18708.3|18703.3|6
1716260100000|2024-05-21 02:55:00|18709.8|18704.8|18709.8|18704.8|18710.3|18705.3|18708.8|18703.8|4
1716260400000|2024-05-21 03:00:00|18709.3|18704.3|18711.3|18706.3|18711.3|18706.3|18709.3|18704.3|1
1716260700000|2024-05-21 03:05:00|18711.8|18706.8|18716.3|18711.3|18717.8|18712.8|18711.8|18706.8|19
1716261000000|2024-05-21 03:10:00|18715.8|18710.8|18718.3|18713.3|18720.3|18715.3|18714.8|18709.8|15
1716261300000|2024-05-21 03:15:00|18717.8|18712.8|18719.3|18714.3|18719.8|18714.8|18717.3|18712.3|8
1716261600000|2024-05-21 03:20:00|18718.8|18713.8|18718.8|18713.8|18719.8|18714.8|18717.3|18712.3|5
1716261900000|2024-05-21 03:25:00|18719.3|18714.3|18719.3|18714.3|18721.3|18716.3|18717.3|18712.3|26
1716262200000|2024-05-21 03:30:00|18719.8|18714.8|18718.3|18713.3|18719.8|18714.8|18718.3|18713.3|1
1716262500000|2024-05-21 03:35:00|18718.8|18713.8|18716.3|18711.3|18719.3|18714.3|18715.8|18710.8|0
1716262800000|2024-05-21 03:40:00|18715.8|18710.8|18714.3|18709.3|18715.8|18710.8|18713.8|18708.8|1
1716263100000|2024-05-21 03:45:00|18714.8|18709.8|18713.8|18708.8|18715.3|18710.3|18713.8|18708.8|0
1716263400000|2024-05-21 03:50:00|18714.3|18709.3|18717.8|18712.8|18719.3|18714.3|18714.3|18709.3|4
1716263700000|2024-05-21 03:55:00|18718.3|18713.3|18718.3|18713.3|18718.3|18713.3|18717.8|18712.8|1
1716264000000|2024-05-21 04:00:00|18718.8|18713.8|18718.3|18713.3|18718.8|18713.8|18717.3|18712.3|5
1716264300000|2024-05-21 04:05:00|18718.8|18713.8|18719.3|18714.3|18720.3|18715.3|18717.8|18712.8|4
1716264600000|2024-05-21 04:10:00|18719.8|18714.8|18720.3|18715.3|18720.8|18715.8|18719.3|18714.3|0
1716264900000|2024-05-21 04:15:00|18720.8|18715.8|18720.8|18715.8|18721.3|18716.3|18720.3|18715.3|0
1716265200000|2024-05-21 04:20:00|18720.3|18715.3|18723.3|18718.3|18724.8|18719.8|18720.3|18715.3|5
1716265500000|2024-05-21 04:25:00|18722.8|18717.8|18723.8|18718.8|18723.8|18718.8|18722.3|18717.3|1
1716265800000|2024-05-21 04:30:00|18724.3|18719.3|18722.3|18717.3|18726.8|18721.8|18722.3|18717.3|1
1716266100000|2024-05-21 04:35:00|18723.3|18718.3|18723.3|18718.3|18723.8|18718.8|18722.3|18717.3|11
1716266400000|2024-05-21 04:40:00|18722.8|18717.8|18726.8|18721.8|18729.3|18724.3|18722.8|18717.8|8
1716266700000|2024-05-21 04:45:00|18726.3|18721.3|18722.3|18717.3|18727.3|18722.3|18721.3|18716.3|13
1716267000000|2024-05-21 04:50:00|18721.8|18716.8|18723.8|18718.8|18724.3|18719.3|18721.3|18716.3|14
1716267300000|2024-05-21 04:55:00|18724.3|18719.3|18726.3|18721.3|18727.3|18722.3|18724.3|18719.3|8
1716267600000|2024-05-21 05:00:00|18726.8|18721.8|18725.3|18720.3|18729.8|18724.8|18724.3|18719.3|19
1716267900000|2024-05-21 05:05:00|18723.8|18718.8|18728.3|18723.3|18730.3|18725.3|18723.8|18718.8|39
1716268200000|2024-05-21 05:10:00|18728.8|18723.8|18726.3|18721.3|18730.3|18725.3|18726.3|18721.3|7
1716268500000|2024-05-21 05:15:00|18726.8|18721.8|18724.3|18719.3|18726.8|18721.8|18724.3|18719.3|3
1716268800000|2024-05-21 05:20:00|18721.8|18716.8|18721.8|18716.8|18722.3|18717.3|18721.3|18716.3|9
1716269100000|2024-05-21 05:25:00|18721.3|18716.3|18723.3|18718.3|18723.3|18718.3|18719.8|18714.8|8
1716269400000|2024-05-21 05:30:00|18724.8|18719.8|18723.3|18718.3|18727.3|18722.3|18722.8|18717.8|7
1716269700000|2024-05-21 05:35:00|18722.8|18717.8|18724.8|18719.8|18724.8|18719.8|18722.3|18717.3|4
1716270000000|2024-05-21 05:40:00|18723.8|18718.8|18722.3|18717.3|18725.8|18720.8|18722.3|18717.3|8
1716270300000|2024-05-21 05:45:00|18722.8|18717.8|18722.3|18717.3|18724.3|18719.3|18721.8|18716.8|10
1716270600000|2024-05-21 05:50:00|18722.8|18717.8|18720.3|18715.3|18724.8|18719.8|18718.3|18713.3|18
1716270900000|2024-05-21 05:55:00|18720.8|18715.8|18718.3|18713.3|18721.8|18716.8|18714.8|18709.8|57
1716271200000|2024-05-21 06:00:00|18717.2|18714.4|18736.2|18733.4|18737.2|18734.4|18712.2|18709.4|269
1716271500000|2024-05-21 06:05:00|18735.7|18732.9|18741.2|18738.4|18746.2|18743.4|18733.2|18730.4|170
1716271800000|2024-05-21 06:10:00|18740.7|18737.9|18740.2|18737.4|18743.7|18740.9|18738.2|18735.4|107
1716272100000|2024-05-21 06:15:00|18740.7|18737.9|18740.2|18737.4|18743.2|18740.4|18739.2|18736.4|49
1716272400000|2024-05-21 06:20:00|18739.7|18736.9|18744.7|18741.9|18747.7|18744.9|18737.7|18734.9|63
1716272700000|2024-05-21 06:25:00|18744.2|18741.4|18748.2|18745.4|18750.7|18747.9|18742.7|18739.9|77
1716273000000|2024-05-21 06:30:00|18747.7|18744.9|18742.7|18739.9|18750.2|18747.4|18741.7|18738.9|40
1716273300000|2024-05-21 06:35:00|18742.2|18739.4|18742.2|18739.4|18744.2|18741.4|18740.7|18737.9|22
1716273600000|2024-05-21 06:40:00|18741.7|18738.9|18739.7|18736.9|18743.2|18740.4|18738.2|18735.4|77
1716273900000|2024-05-21 06:45:00|18740.2|18737.4|18730.7|18727.9|18741.2|18738.4|18729.7|18726.9|71
1716274200000|2024-05-21 06:50:00|18731.2|18728.4|18728.2|18725.4|18733.2|18730.4|18726.2|18723.4|88
1716274500000|2024-05-21 06:55:00|18728.7|18725.9|18737.2|18734.4|18738.2|18735.4|18728.7|18725.9|113
1716274800000|2024-05-21 07:00:00|18736.5|18735.1|18744.1|18742.7|18752.1|18750.7|18736.5|18735.1|972
1716275100000|2024-05-21 07:05:00|18745.6|18744.2|18732.1|18730.7|18745.6|18744.2|18731.6|18730.2|284
1716275400000|2024-05-21 07:10:00|18731.1|18729.7|18738.6|18737.2|18738.6|18737.2|18725.6|18724.2|242
1716275700000|2024-05-21 07:15:00|18738.1|18736.7|18745.6|18744.2|18752.1|18750.7|18737.1|18735.7|175
1716276000000|2024-05-21 07:20:00|18746.1|18744.7|18749.6|18748.2|18749.6|18748.2|18739.6|18738.2|126
1716276300000|2024-05-21 07:25:00|18750.1|18748.7|18740.1|18738.7|18753.6|18752.2|18737.6|18736.2|207
1716276600000|2024-05-21 07:30:00|18740.6|18739.2|18732.1|18730.7|18744.1|18742.7|18731.6|18730.2|212
1716276900000|2024-05-21 07:35:00|18732.6|18731.2|18735.1|18733.7|18738.1|18736.7|18730.1|18728.7|112
1716277200000|2024-05-21 07:40:00|18735.6|18734.2|18744.1|18742.7|18744.1|18742.7|18732.1|18730.7|147
1716277500000|2024-05-21 07:45:00|18744.6|18743.2|18737.1|18735.7|18744.6|18743.2|18736.1|18734.7|88
1716277800000|2024-05-21 07:50:00|18736.6|18735.2|18729.1|18727.7|18738.6|18737.2|18726.1|18724.7|120
1716278100000|2024-05-21 07:55:00|18728.6|18727.2|18724.1|18722.7|18731.1|18729.7|18718.6|18717.2|179
1716278400000|2024-05-21 08:00:00|18723.6|18722.2|18718.1|18716.7|18727.1|18725.7|18715.1|18713.7|185
1716278700000|2024-05-21 08:05:00|18718.6|18717.2|18707.1|18705.7|18718.6|18717.2|18702.6|18701.2|302
1716279000000|2024-05-21 08:10:00|18706.6|18705.2|18698.1|18696.7|18708.1|18706.7|18697.6|18696.2|194
1716279300000|2024-05-21 08:15:00|18697.6|18696.2|18710.1|18708.7|18710.1|18708.7|18696.1|18694.7|236
1716279600000|2024-05-21 08:20:00|18710.6|18709.2|18705.6|18704.2|18711.1|18709.7|18701.6|18700.2|201
1716279900000|2024-05-21 08:25:00|18705.1|18703.7|18700.6|18699.2|18706.1|18704.7|18700.1|18698.7|92
1716280200000|2024-05-21 08:30:00|18701.1|18699.7|18693.6|18692.2|18701.6|18700.2|18690.1|18688.7|239
1716280500000|2024-05-21 08:35:00|18694.1|18692.7|18692.1|18690.7|18698.6|18697.2|18690.1|18688.7|147
1716280800000|2024-05-21 08:40:00|18691.6|18690.2|18678.1|18676.7|18692.6|18691.2|18677.1|18675.7|245
1716281100000|2024-05-21 08:45:00|18678.6|18677.2|18686.1|18684.7|18687.1|18685.7|18674.1|18672.7|256
1716281400000|2024-05-21 08:50:00|18685.6|18684.2|18689.1|18687.7|18691.1|18689.7|18683.1|18681.7|176
1716281700000|2024-05-21 08:55:00|18688.6|18687.2|18688.6|18687.2|18693.1|18691.7|18686.1|18684.7|127
1716282000000|2024-05-21 09:00:00|18688.1|18686.7|18682.1|18680.7|18688.1|18686.7|18677.6|18676.2|140
1716282300000|2024-05-21 09:05:00|18681.6|18680.2|18684.6|18683.2|18686.1|18684.7|18678.1|18676.7|111
1716282600000|2024-05-21 09:10:00|18684.1|18682.7|18691.1|18689.7|18694.1|18692.7|18683.6|18682.2|199
1716282900000|2024-05-21 09:15:00|18690.6|18689.2|18690.1|18688.7|18692.1|18690.7|18687.6|18686.2|131
1716283200000|2024-05-21 09:20:00|18689.6|18688.2|18689.6|18688.2|18690.6|18689.2|18680.6|18679.2|136
1716283500000|2024-05-21 09:25:00|18689.1|18687.7|18681.6|18680.2|18689.1|18687.7|18678.6|18677.2|91
1716283800000|2024-05-21 09:30:00|18681.1|18679.7|18672.6|18671.2|18681.6|18680.2|18671.1|18669.7|154
1716284100000|2024-05-21 09:35:00|18672.1|18670.7|18662.6|18661.2|18675.1|18673.7|18661.1|18659.7|342
1716284400000|2024-05-21 09:40:00|18661.6|18660.2|18657.1|18655.7|18664.1|18662.7|18650.6|18649.2|225
1716284700000|2024-05-21 09:45:00|18657.6|18656.2|18656.1|18654.7|18664.6|18663.2|18656.1|18654.7|166
1716285000000|2024-05-21 09:50:00|18655.6|18654.2|18642.6|18641.2|18657.1|18655.7|18642.1|18640.7|201
1716285300000|2024-05-21 09:55:00|18643.1|18641.7|18645.1|18643.7|18647.1|18645.7|18640.1|18638.7|196
1716285600000|2024-05-21 10:00:00|18645.6|18644.2|18663.6|18662.2|18664.1|18662.7|18645.1|18643.7|286
1716285900000|2024-05-21 10:05:00|18663.1|18661.7|18665.6|18664.2|18668.6|18667.2|18660.1|18658.7|250
1716286200000|2024-05-21 10:10:00|18666.1|18664.7|18686.1|18684.7|18687.1|18685.7|18666.1|18664.7|388
1716286500000|2024-05-21 10:15:00|18686.6|18685.2|18676.6|18675.2|18686.6|18685.2|18676.6|18675.2|201
1716286800000|2024-05-21 10:20:00|18677.1|18675.7|18681.6|18680.2|18684.1|18682.7|18676.1|18674.7|93
1716287100000|2024-05-21 10:25:00|18682.1|18680.7|18682.6|18681.2|18687.1|18685.7|18677.6|18676.2|169
1716287400000|2024-05-21 10:30:00|18682.1|18680.7|18688.1|18686.7|18688.6|18687.2|18681.1|18679.7|116
1716287700000|2024-05-21 10:35:00|18688.6|18687.2|18696.1|18694.7|18697.1|18695.7|18688.1|18686.7|163
1716288000000|2024-05-21 10:40:00|18696.6|18695.2|18701.1|18699.7|18703.1|18701.7|18696.1|18694.7|120
1716288300000|2024-05-21 10:45:00|18701.6|18700.2|18700.1|18698.7|18706.1|18704.7|18700.1|18698.7|182
1716288600000|2024-05-21 10:50:00|18699.6|18698.2|18697.6|18696.2|18700.1|18698.7|18693.1|18691.7|117
1716288900000|2024-05-21 10:55:00|18697.1|18695.7|18689.6|18688.2|18697.6|18696.2|18687.1|18685.7|104
1716289200000|2024-05-21 11:00:00|18690.6|18689.2|18686.6|18685.2|18692.1|18690.7|18684.1|18682.7|129
1716289500000|2024-05-21 11:05:00|18686.1|18684.7|18694.6|18693.2|18695.1|18693.7|18686.1|18684.7|87
1716289800000|2024-05-21 11:10:00|18695.1|18693.7|18698.1|18696.7|18699.1|18697.7|18694.1|18692.7|104
1716290100000|2024-05-21 11:15:00|18697.6|18696.2|18688.6|18687.2|18698.6|18697.2|18688.6|18687.2|106
1716290400000|2024-05-21 11:20:00|18688.1|18686.7|18681.6|18680.2|18688.1|18686.7|18677.6|18676.2|151
1716290700000|2024-05-21 11:25:00|18681.1|18679.7|18681.6|18680.2|18688.1|18686.7|18678.6|18677.2|138
1716291000000|2024-05-21 11:30:00|18681.1|18679.7|18674.6|18673.2|18683.1|18681.7|18672.6|18671.2|168
1716291300000|2024-05-21 11:35:00|18675.1|18673.7|18670.1|18668.7|18678.6|18677.2|18668.1|18666.7|146
1716291600000|2024-05-21 11:40:00|18669.2|18667.8|18669.2|18667.8|18673.7|18672.3|18667.2|18665.8|113
1716291900000|2024-05-21 11:45:00|18668.7|18667.3|18669.7|18668.3|18670.7|18669.3|18666.2|18664.8|90
1716292200000|2024-05-21 11:50:00|18669.2|18667.8|18682.2|18680.8|18682.7|18681.3|18668.2|18666.8|201
1716292500000|2024-05-21 11:55:00|18681.7|18680.3|18681.7|18680.3|18685.2|18683.8|18680.2|18678.8|136
1716292800000|2024-05-21 12:00:00|18682.2|18680.8|18680.2|18678.8|18685.2|18683.8|18678.7|18677.3|151
1716293100000|2024-05-21 12:05:00|18679.7|18678.3|18670.2|18668.8|18681.2|18679.8|18669.7|18668.3|160
1716293400000|2024-05-21 12:10:00|18670.7|18669.3|18672.7|18671.3|18679.2|18677.8|18669.2|18667.8|123
1716293700000|2024-05-21 12:15:00|18673.2|18671.8|18674.2|18672.8|18676.2|18674.8|18671.7|18670.3|50
1716294000000|2024-05-21 12:20:00|18673.7|18672.3|18667.7|18666.3|18673.7|18672.3|18664.2|18662.8|99
1716294300000|2024-05-21 12:25:00|18667.2|18665.8|18661.7|18660.3|18668.2|18666.8|18660.7|18659.3|140
1716294600000|2024-05-21 12:30:00|18661.2|18659.8|18661.2|18659.8|18664.2|18662.8|18657.2|18655.8|337
1716294900000|2024-05-21 12:35:00|18660.7|18659.3|18665.2|18663.8|18666.7|18665.3|18654.2|18652.8|340
1716295200000|2024-05-21 12:40:00|18666.7|18665.3|18668.2|18666.8|18668.2|18666.8|18662.2|18660.8|200
1716295500000|2024-05-21 12:45:00|18667.7|18666.3|18672.2|18670.8|18674.2|18672.8|18666.2|18664.8|162
1716295800000|2024-05-21 12:50:00|18672.7|18671.3|18673.2|18671.8|18680.2|18678.8|18672.2|18670.8|166
1716296100000|2024-05-21 12:55:00|18673.7|18672.3|18666.2|18664.8|18675.7|18674.3|18666.2|18664.8|73
1716296400000|2024-05-21 13:00:00|18666.7|18665.3|18688.7|18687.3|18689.2|18687.8|18633.7|18632.3|1050
1716296700000|2024-05-21 13:05:00|18689.2|18687.8|18698.7|18697.3|18698.7|18697.3|18686.2|18684.8|269
1716297000000|2024-05-21 13:10:00|18698.2|18696.8|18683.7|18682.3|18701.7|18700.3|18680.2|18678.8|271
1716297300000|2024-05-21 13:15:00|18683.2|18681.8|18691.2|18689.8|18695.7|18694.3|18683.2|18681.8|125
1716297600000|2024-05-21 13:20:00|18692.7|18691.3|18690.7|18689.3|18693.7|18692.3|18686.7|18685.3|64
1716297900000|2024-05-21 13:25:00|18691.2|18689.8|18683.7|18682.3|18692.7|18691.3|18680.2|18678.8|94
1716298200000|2024-05-21 13:30:00|18683.2|18681.8|18687.7|18686.3|18691.7|18690.3|18681.7|18680.3|178
1716298500000|2024-05-21 13:35:00|18688.2|18686.8|18687.2|18685.8|18690.7|18689.3|18682.2|18680.8|159
1716298800000|2024-05-21 13:40:00|18687.7|18686.3|18686.7|18685.3|18691.2|18689.8|18685.2|18683.8|121
1716299100000|2024-05-21 13:45:00|18686.2|18684.8|18686.7|18685.3|18689.7|18688.3|18681.2|18679.8|252
1716299400000|2024-05-21 13:50:00|18687.2|18685.8|18684.7|18683.3|18687.7|18686.3|18681.2|18679.8|127
1716299700000|2024-05-21 13:55:00|18684.2|18682.8|18673.7|18672.3|18688.2|18686.8|18669.7|18668.3|197
1716300000000|2024-05-21 14:00:00|18674.2|18672.8|18690.2|18688.8|18690.7|18689.3|18674.2|18672.8|204
1716300300000|2024-05-21 14:05:00|18689.7|18688.3|18695.2|18693.8|18697.2|18695.8|18689.2|18687.8|246
1716300600000|2024-05-21 14:10:00|18695.7|18694.3|18693.2|18691.8|18697.7|18696.3|18689.2|18687.8|176
1716300900000|2024-05-21 14:15:00|18692.7|18691.3|18698.6|18697.2|18698.6|18697.2|18691.7|18690.3|118
1716301200000|2024-05-21 14:20:00|18699.1|18697.7|18697.6|18696.2|18700.6|18699.2|18695.6|18694.2|155
1716301500000|2024-05-21 14:25:00|18698.1|18696.7|18711.6|18710.2|18713.6|18712.2|18698.1|18696.7|190
1716301800000|2024-05-21 14:30:00|18711.1|18709.7|18707.6|18706.2|18711.6|18710.2|18699.6|18698.2|231
1716302100000|2024-05-21 14:35:00|18707.1|18705.7|18708.6|18707.2|18715.1|18713.7|18705.6|18704.2|216
1716302400000|2024-05-21 14:40:00|18709.1|18707.7|18700.6|18699.2|18712.6|18711.2|18699.6|18698.2|107
1716302700000|2024-05-21 14:45:00|18700.1|18698.7|18703.1|18701.7|18706.6|18705.2|18698.6|18697.2|138
1716303000000|2024-05-21 14:50:00|18702.6|18701.2|18704.1|18702.7|18708.6|18707.2|18700.6|18699.2|101
1716303300000|2024-05-21 14:55:00|18704.6|18703.2|18707.6|18706.2|18709.6|18708.2|18701.1|18699.7|121
1716303600000|2024-05-21 15:00:00|18706.6|18705.2|18706.6|18705.2|18712.1|18710.7|18705.6|18704.2|198
1716303900000|2024-05-21 15:05:00|18707.1|18705.7|18720.6|18719.2|18721.6|18720.2|18705.6|18704.2|243
1716304200000|2024-05-21 15:10:00|18720.1|18718.7|18726.6|18725.2|18727.1|18725.7|18718.6|18717.2|327
1716304500000|2024-05-21 15:15:00|18727.1|18725.7|18727.6|18726.2|18732.6|18731.2|18726.1|18724.7|252
1716304800000|2024-05-21 15:20:00|18728.1|18726.7|18725.6|18724.2|18730.6|18729.2|18722.6|18721.2|303
1716305100000|2024-05-21 15:25:00|18725.1|18723.7|18724.6|18723.2|18726.6|18725.2|18720.6|18719.2|673
1716305400000|2024-05-21 15:30:00|18724.1|18722.7|18721.3|18718.5|18726.8|18724|18711.3|18708.5|1197
1716305700000|2024-05-21 15:35:00|18720.8|18718|18721.3|18718.5|18723.3|18720.5|18718.8|18716|445
1716306000000|2024-05-21 15:40:00|18721.8|18719|18716.3|18713.5|18721.8|18719|18713.3|18710.5|183
1716306300000|2024-05-21 15:45:00|18716.8|18714|18724.3|18721.5|18725.3|18722.5|18716.3|18713.5|169
1716306600000|2024-05-21 15:50:00|18724.8|18722|18723.3|18720.5|18725.8|18723|18718.3|18715.5|128
1716306900000|2024-05-21 15:55:00|18723.8|18721|18723.3|18720.5|18727.8|18725|18723.3|18720.5|95
1716307200000|2024-05-21 16:00:00|18723.8|18721|18722.8|18720|18725.3|18722.5|18719.3|18716.5|95
1716307500000|2024-05-21 16:05:00|18723.3|18720.5|18717.3|18714.5|18725.3|18722.5|18716.8|18714|82
1716307800000|2024-05-21 16:10:00|18717.8|18715|18721.8|18719|18723.8|18721|18717.8|18715|67
1716308100000|2024-05-21 16:15:00|18722.3|18719.5|18726.3|18723.5|18727.3|18724.5|18721.8|18719|53
1716308400000|2024-05-21 16:20:00|18726.8|18724|18725.3|18722.5|18727.8|18725|18724.8|18722|60
1716308700000|2024-05-21 16:25:00|18724.8|18722|18726.8|18724|18727.3|18724.5|18722.8|18720|69
1716309000000|2024-05-21 16:30:00|18727.3|18724.5|18725.3|18722.5|18730.3|18727.5|18725.3|18722.5|56
1716309300000|2024-05-21 16:35:00|18725.8|18723|18726.3|18723.5|18727.3|18724.5|18724.3|18721.5|81
1716309600000|2024-05-21 16:40:00|18726.8|18724|18723.3|18720.5|18726.8|18724|18721.3|18718.5|56
1716309900000|2024-05-21 16:45:00|18722.8|18720|18724.3|18721.5|18725.3|18722.5|18721.3|18718.5|38
1716310200000|2024-05-21 16:50:00|18724.8|18722|18723.3|18720.5|18726.3|18723.5|18723.3|18720.5|33
1716310500000|2024-05-21 16:55:00|18722.3|18719.5|18722.3|18719.5|18723.3|18720.5|18719.8|18717|24
1716310800000|2024-05-21 17:00:00|18721.8|18719|18720.3|18717.5|18723.3|18720.5|18719.3|18716.5|84
1716311100000|2024-05-21 17:05:00|18719.8|18717|18722.8|18720|18723.3|18720.5|18719.3|18716.5|58
1716311400000|2024-05-21 17:10:00|18723.3|18720.5|18718.8|18716|18723.3|18720.5|18714.3|18711.5|69
1716311700000|2024-05-21 17:15:00|18718.3|18715.5|18722.3|18719.5|18723.3|18720.5|18718.3|18715.5|38
1716312000000|2024-05-21 17:20:00|18721.8|18719|18722.3|18719.5|18724.3|18721.5|18721.3|18718.5|45
1716312300000|2024-05-21 17:25:00|18722.8|18720|18727.3|18724.5|18727.3|18724.5|18722.3|18719.5|51
1716312600000|2024-05-21 17:30:00|18728.3|18725.5|18725.3|18722.5|18730.3|18727.5|18725.3|18722.5|30
1716312900000|2024-05-21 17:35:00|18725.8|18723|18731.3|18728.5|18732.3|18729.5|18725.8|18723|42
1716313200000|2024-05-21 17:40:00|18731.8|18729|18732.3|18729.5|18732.3|18729.5|18729.3|18726.5|33
1716313500000|2024-05-21 17:45:00|18731.8|18729|18732.3|18729.5|18733.3|18730.5|18731.3|18728.5|24
1716313800000|2024-05-21 17:50:00|18732.8|18730|18735.3|18732.5|18735.8|18733|18732.3|18729.5|66
1716314100000|2024-05-21 17:55:00|18735.8|18733|18739.3|18736.5|18739.3|18736.5|18735.3|18732.5|52
1716314400000|2024-05-21 18:00:00|18740.3|18737.5|18735.3|18732.5|18740.3|18737.5|18734.3|18731.5|62
1716314700000|2024-05-21 18:05:00|18735.8|18733|18738.8|18736|18740.3|18737.5|18735.3|18732.5|31
1716315000000|2024-05-21 18:10:00|18738.3|18735.5|18736.3|18733.5|18739.8|18737|18734.3|18731.5|30
1716315300000|2024-05-21 18:15:00|18736.8|18734|18736.3|18733.5|18738.3|18735.5|18736.3|18733.5|18
1716315600000|2024-05-21 18:20:00|18736.8|18734|18734.3|18731.5|18737.3|18734.5|18732.8|18730|37
1716315900000|2024-05-21 18:25:00|18734.8|18732|18733.3|18730.5|18735.3|18732.5|18733.3|18730.5|43
1716316200000|2024-05-21 18:30:00|18734.3|18731.5|18736.3|18733.5|18738.3|18735.5|18734.3|18731.5|29
1716316500000|2024-05-21 18:35:00|18736.8|18734|18730.3|18727.5|18737.3|18734.5|18730.3|18727.5|43
1716316800000|2024-05-21 18:40:00|18730.8|18728|18729.3|18726.5|18732.3|18729.5|18728.3|18725.5|48
1716317100000|2024-05-21 18:45:00|18728.8|18726|18733.3|18730.5|18733.3|18730.5|18728.8|18726|44
1716317400000|2024-05-21 18:50:00|18732.8|18730|18733.3|18730.5|18734.3|18731.5|18731.3|18728.5|22
1716317700000|2024-05-21 18:55:00|18733.8|18731|18735.3|18732.5|18735.8|18733|18733.3|18730.5|31
1716318000000|2024-05-21 19:00:00|18735.8|18733|18733.3|18730.5|18736.3|18733.5|18733.3|18730.5|85
1716318300000|2024-05-21 19:05:00|18732.8|18730|18736.3|18733.5|18737.3|18734.5|18731.3|18728.5|42
1716318600000|2024-05-21 19:10:00|18736.8|18734|18742.3|18739.5|18744.3|18741.5|18736.8|18734|121
1716318900000|2024-05-21 19:15:00|18741.8|18739|18740.3|18737.5|18743.3|18740.5|18739.3|18736.5|49
1716319200000|2024-05-21 19:20:00|18739.8|18737|18736.3|18733.5|18740.8|18738|18735.3|18732.5|34
1716319500000|2024-05-21 19:25:00|18736.8|18734|18738.3|18735.5|18738.3|18735.5|18735.3|18732.5|41
1716319800000|2024-05-21 19:30:00|18738.8|18736|18741.3|18738.5|18741.3|18738.5|18738.8|18736|67
1716320100000|2024-05-21 19:35:00|18741.8|18739|18741.3|18738.5|18746.8|18744|18739.3|18736.5|131
1716320400000|2024-05-21 19:40:00|18740.8|18738|18739.3|18736.5|18741.3|18738.5|18737.8|18735|48
1716320700000|2024-05-21 19:45:00|18738.8|18736|18738.3|18735.5|18741.3|18738.5|18738.3|18735.5|58
1716321000000|2024-05-21 19:50:00|18738.8|18736|18742.3|18739.5|18743.8|18741|18738.3|18735.5|111
1716321300000|2024-05-21 19:55:00|18742.8|18740|18740.3|18737.5|18745.8|18743|18739.3|18736.5|217
1716321600000|2024-05-21 20:00:00|18745|18738|18739|18732|18747.7|18740.7|18733.5|18726.5|22
1716321900000|2024-05-21 20:05:00|18738.1|18731.1|18745.2|18738.2|18745.2|18738.2|18738.1|18731.1|0
1716322200000|2024-05-21 20:10:00|18745.3|18738.3|18743.3|18736.3|18747.7|18740.7|18743.3|18736.3|0
1716322500000|2024-05-21 20:15:00|18744.2|18737.2|18745.8|18738.8|18745.9|18738.9|18744|18737|0
1716322800000|2024-05-21 20:20:00|18746|18739|18746.3|18739.3|18746.3|18739.3|18745.1|18738.1|0
1716323100000|2024-05-21 20:25:00|18745.4|18738.4|18746.2|18739.2|18746.2|18739.2|18744.4|18737.4|0
1716323400000|2024-05-21 20:30:00|18745.4|18738.4|18744.3|18737.3|18747.2|18740.2|18744.3|18737.3|0
1716323700000|2024-05-21 20:35:00|18743.4|18736.4|18744.3|18737.3|18744.3|18737.3|18743.4|18736.4|0
1716324000000|2024-05-21 20:40:00|18745.2|18738.2|18745.3|18738.3|18746.2|18739.2|18744.3|18737.3|0
1716324300000|2024-05-21 20:45:00|18746.1|18739.1|18745.8|18738.8|18746.2|18739.2|18745.3|18738.3|0
1716324600000|2024-05-21 20:50:00|18745.7|18738.7|18745.7|18738.7|18746.6|18739.6|18745.7|18738.7|0
1716324900000|2024-05-21 20:55:00|18745.6|18738.6|18745.4|18738.4|18745.7|18738.7|18742.1|18735.1|0
1716325200000|2024-05-21 21:00:00|18745.2|18738.2|18745.8|18738.8|18746.4|18739.4|18745|18738|0
1716325500000|2024-05-21 21:05:00|18745.6|18738.6|18747.9|18740.9|18748.1|18741.1|18745.6|18738.6|0
1716325800000|2024-05-21 21:10:00|18747.7|18740.7|18748.3|18741.3|18748.3|18741.3|18747.7|18740.7|0
1716326100000|2024-05-21 21:15:00|18748.2|18741.2|18746.9|18739.9|18748.2|18741.2|18746.9|18739.9|0
1716326400000|2024-05-21 21:20:00|18747.6|18740.6|18747.6|18740.6|18748|18741|18747.6|18740.6|0
1716326700000|2024-05-21 21:25:00|18747.8|18740.8|18747.6|18740.6|18747.8|18740.8|18747.5|18740.5|0
1716327000000|2024-05-21 21:30:00|18747.2|18740.2|18747.2|18740.2|18747.2|18740.2|18747.2|18740.2|0
1716327300000|2024-05-21 21:35:00|18747|18740|18746.7|18739.7|18747|18740|18746.7|18739.7|0
1716327600000|2024-05-21 21:40:00|18746.9|18739.9|18746.4|18739.4|18747.2|18740.2|18746.4|18739.4|0
1716327900000|2024-05-21 21:45:00|18746.5|18739.5|18746.7|18739.7|18747.1|18740.1|18746.4|18739.4|0
1716328200000|2024-05-21 21:50:00|18746.9|18739.9|18746.7|18739.7|18747.1|18740.1|18746.7|18739.7|0
1716328500000|2024-05-21 21:55:00|18746.8|18739.8|18746.7|18739.7|18747|18740|18746.6|18739.6|0
1716328800000|2024-05-21 22:00:00|18744.6|18737.6|18743.9|18736.9|18746.8|18739.8|18742.5|18735.5|0
1716329100000|2024-05-21 22:05:00|18744.8|18737.8|18744|18737|18744.9|18737.9|18743.9|18736.9|0
1716329400000|2024-05-21 22:10:00|18744.9|18737.9|18744.7|18737.7|18744.9|18737.9|18743.8|18736.8|0
1716329700000|2024-05-21 22:15:00|18744.8|18737.8|18744.8|18737.8|18745.7|18738.7|18744.8|18737.8|0
1716330000000|2024-05-21 22:20:00|18745.3|18738.3|18746.6|18739.6|18747.5|18740.5|18745.3|18738.3|0
1716330300000|2024-05-21 22:25:00|18747.5|18740.5|18747.3|18740.3|18748.2|18741.2|18746.6|18739.6|0
1716330600000|2024-05-21 22:30:00|18746.4|18739.4|18748.5|18741.5|18749.3|18742.3|18746.4|18739.4|0
1716330900000|2024-05-21 22:35:00|18749.4|18742.4|18749.4|18742.4|18750.3|18743.3|18748.5|18741.5|0
1716331200000|2024-05-21 22:40:00|18750.3|18743.3|18750.7|18743.7|18752.9|18745.9|18749.4|18742.4|0
1716331500000|2024-05-21 22:45:00|18749.9|18742.9|18751.8|18744.8|18751.8|18744.8|18749.9|18742.9|0
1716331800000|2024-05-21 22:50:00|18751.4|18744.4|18752.3|18745.3|18752.3|18745.3|18751.4|18744.4|0
1716332100000|2024-05-21 22:55:00|18752.9|18745.9|18752.8|18745.8|18753.7|18746.7|18752.8|18745.8|0
1716332400000|2024-05-21 23:00:00|18753.6|18746.6|18752.8|18745.8|18753.7|18746.7|18752.8|18745.8|0
1716332700000|2024-05-21 23:05:00|18753.2|18746.2|18754.5|18747.5|18754.5|18747.5|18752.8|18745.8|0
1716333000000|2024-05-21 23:10:00|18754.4|18747.4|18754.4|18747.4|18754.4|18747.4|18754.4|18747.4|0
1716333300000|2024-05-21 23:15:00|18755.3|18748.3|18755.3|18748.3|18755.3|18748.3|18754.4|18747.4|0
1716333600000|2024-05-21 23:20:00|18754.5|18747.5|18755.3|18748.3|18755.3|18748.3|18754.5|18747.5|0
1716333900000|2024-05-21 23:25:00|18755.6|18748.6|18756.5|18749.5|18756.6|18749.6|18755.6|18748.6|0
1716334200000|2024-05-21 23:30:00|18755.7|18748.7|18756.5|18749.5|18756.5|18749.5|18755.7|18748.7|0
1716334500000|2024-05-21 23:35:00|18755.7|18748.7|18754.8|18747.8|18755.7|18748.7|18754.8|18747.8|0
1716334800000|2024-05-21 23:40:00|18754.7|18747.7|18753.3|18746.3|18755.5|18748.5|18752.9|18745.9|0
1716335100000|2024-05-21 23:45:00|18753.7|18746.7|18755.2|18748.2|18755.3|18748.3|18752.8|18745.8|0
1716335400000|2024-05-21 23:50:00|18756.1|18749.1|18755.9|18748.9|18756.1|18749.1|18755.2|18748.2|0
1716335700000|2024-05-21 23:55:00|18756.8|18749.8|18755|18748|18756.8|18749.8|18755|18748|0
1716336000000|2024-05-22 00:00:00|18754.1|18747.1|18753.2|18746.2|18755|18748|18753.2|18746.2|0
1716336300000|2024-05-22 00:05:00|18754.1|18747.1|18753.2|18746.2|18754.3|18747.3|18752.4|18745.4|0
1716336600000|2024-05-22 00:10:00|18754|18747|18752.7|18745.7|18754.9|18747.9|18752.3|18745.3|0
1716336900000|2024-05-22 00:15:00|18753.2|18746.2|18747.4|18742.4|18753.2|18746.2|18740.9|18735.9|55
1716337200000|2024-05-22 00:20:00|18746.4|18741.4|18751.9|18746.9|18752.9|18747.9|18746.4|18741.4|5
1716337500000|2024-05-22 00:25:00|18754.4|18749.4|18754.4|18749.4|18756.9|18751.9|18751.9|18746.9|15
1716337800000|2024-05-22 00:30:00|18755.9|18750.9|18754.4|18749.4|18756.9|18751.9|18753.9|18748.9|9
1716338100000|2024-05-22 00:35:00|18753.9|18748.9|18750.4|18745.4|18755.9|18750.9|18749.9|18744.9|29
1716338400000|2024-05-22 00:40:00|18750.9|18745.9|18751.4|18746.4|18752.4|18747.4|18749.9|18744.9|1
1716338700000|2024-05-22 00:45:00|18750.9|18745.9|18751.9|18746.9|18753.4|18748.4|18750.4|18745.4|2
1716339000000|2024-05-22 00:50:00|18751.4|18746.4|18748.4|18743.4|18751.9|18746.9|18748.4|18743.4|4
1716339300000|2024-05-22 00:55:00|18747.9|18742.9|18750.4|18745.4|18750.4|18745.4|18747.4|18742.4|1
1716339600000|2024-05-22 01:00:00|18749.9|18744.9|18752.9|18747.9|18753.9|18748.9|18747.9|18742.9|4
1716339900000|2024-05-22 01:05:00|18753.4|18748.4|18755.9|18750.9|18756.9|18751.9|18753.4|18748.4|3
1716340200000|2024-05-22 01:10:00|18755.4|18750.4|18755.4|18750.4|18755.9|18750.9|18754.4|18749.4|2
1716340500000|2024-05-22 01:15:00|18754.9|18749.9|18755.4|18750.4|18755.9|18750.9|18752.4|18747.4|12
1716340800000|2024-05-22 01:20:00|18754.9|18749.9|18754.9|18749.9|18755.9|18750.9|18752.9|18747.9|8
1716341100000|2024-05-22 01:25:00|18754.4|18749.4|18753.9|18748.9|18754.9|18749.9|18752.4|18747.4|4
1716341400000|2024-05-22 01:30:00|18753.4|18748.4|18752.9|18747.9|18755.9|18750.9|18749.9|18744.9|8
1716341700000|2024-05-22 01:35:00|18752.4|18747.4|18752.4|18747.4|18753.4|18748.4|18751.9|18746.9|1
1716342000000|2024-05-22 01:40:00|18752.9|18747.9|18753.4|18748.4|18754.4|18749.4|18752.4|18747.4|0
1716342300000|2024-05-22 01:45:00|18753.9|18748.9|18759.9|18754.9|18759.9|18754.9|18753.9|18748.9|13
1716342600000|2024-05-22 01:50:00|18759.4|18754.4|18758.9|18753.9|18760.4|18755.4|18758.4|18753.4|7
1716342900000|2024-05-22 01:55:00|18759.4|18754.4|18758.9|18753.9|18760.4|18755.4|18758.9|18753.9|1
1716343200000|2024-05-22 02:00:00|18759.4|18754.4|18760.9|18755.9|18763.9|18758.9|18759.4|18754.4|15
1716343500000|2024-05-22 02:05:00|18761.9|18756.9|18758.4|18753.4|18762.4|18757.4|18757.9|18752.9|13
1716343800000|2024-05-22 02:10:00|18758.9|18753.9|18757.4|18752.4|18758.9|18753.9|18755.9|18750.9|5
1716344100000|2024-05-22 02:15:00|18757.9|18752.9|18756.9|18751.9|18758.4|18753.4|18756.9|18751.9|4
1716344400000|2024-05-22 02:20:00|18757.4|18752.4|18755.9|18750.9|18757.4|18752.4|18755.9|18750.9|2
1716344700000|2024-05-22 02:25:00|18756.4|18751.4|18754.9|18749.9|18756.9|18751.9|18754.4|18749.4|9
1716345000000|2024-05-22 02:30:00|18755.4|18750.4|18754.9|18749.9|18755.4|18750.4|18754.9|18749.9|0
1716345300000|2024-05-22 02:35:00|18754.4|18749.4|18753.4|18748.4|18754.9|18749.9|18750.9|18745.9|20
1716345600000|2024-05-22 02:40:00|18753.9|18748.9|18751.9|18746.9|18754.4|18749.4|18750.9|18745.9|6
1716345900000|2024-05-22 02:45:00|18752.4|18747.4|18750.9|18745.9|18753.9|18748.9|18750.4|18745.4|13
1716346200000|2024-05-22 02:50:00|18751.4|18746.4|18749.9|18744.9|18752.4|18747.4|18749.9|18744.9|7
1716346500000|2024-05-22 02:55:00|18750.4|18745.4|18751.9|18746.9|18753.4|18748.4|18749.9|18744.9|10
1716346800000|2024-05-22 03:00:00|18751.4|18746.4|18748.9|18743.9|18751.4|18746.4|18747.4|18742.4|9
1716347100000|2024-05-22 03:05:00|18748.4|18743.4|18744.9|18739.9|18748.4|18743.4|18743.9|18738.9|25
1716347400000|2024-05-22 03:10:00|18744.4|18739.4|18743.9|18738.9|18744.9|18739.9|18743.9|18738.9|3
1716347700000|2024-05-22 03:15:00|18743.4|18738.4|18743.9|18738.9|18744.4|18739.4|18743.4|18738.4|1
1716348000000|2024-05-22 03:20:00|18742.9|18737.9|18742.9|18737.9|18742.9|18737.9|18742.4|18737.4|10
1716348300000|2024-05-22 03:25:00|18742.4|18737.4|18742.9|18737.9|18742.9|18737.9|18742.4|18737.4|0
1716348600000|2024-05-22 03:30:00|18742.4|18737.4|18743.9|18738.9|18743.9|18738.9|18742.4|18737.4|2
1716348900000|2024-05-22 03:35:00|18743.4|18738.4|18742.9|18737.9|18743.4|18738.4|18742.9|18737.9|0
1716349200000|2024-05-22 03:40:00|18743.4|18738.4|18743.9|18738.9|18744.9|18739.9|18743.4|18738.4|5
1716349500000|2024-05-22 03:45:00|18744.4|18739.4|18744.9|18739.9|18745.4|18740.4|18743.9|18738.9|2
1716349800000|2024-05-22 03:50:00|18745.4|18740.4|18743.9|18738.9|18745.9|18740.9|18743.9|18738.9|0
1716350100000|2024-05-22 03:55:00|18744.4|18739.4|18743.9|18738.9|18745.4|18740.4|18743.9|18738.9|6
1716350400000|2024-05-22 04:00:00|18744.4|18739.4|18743.9|18738.9|18744.9|18739.9|18743.9|18738.9|3
1716350700000|2024-05-22 04:05:00|18742.9|18737.9|18742.9|18737.9|18743.4|18738.4|18741.9|18736.9|3
1716351000000|2024-05-22 04:10:00|18742.4|18737.4|18741.9|18736.9|18742.9|18737.9|18741.9|18736.9|0
1716351300000|2024-05-22 04:15:00|18742.4|18737.4|18739.9|18734.9|18742.9|18737.9|18739.4|18734.4|17
1716351600000|2024-05-22 04:20:00|18740.4|18735.4|18748.9|18743.9|18748.9|18743.9|18740.4|18735.4|38
1716351900000|2024-05-22 04:25:00|18748.4|18743.4|18745.9|18740.9|18748.4|18743.4|18744.9|18739.9|12
1716352200000|2024-05-22 04:30:00|18745.4|18740.4|18744.9|18739.9|18745.4|18740.4|18744.4|18739.4|2
1716352500000|2024-05-22 04:35:00|18744.4|18739.4|18743.9|18738.9|18744.4|18739.4|18742.4|18737.4|7
1716352800000|2024-05-22 04:40:00|18743.4|18738.4|18742.4|18737.4|18743.9|18738.9|18741.9|18736.9|1
1716353100000|2024-05-22 04:45:00|18742.9|18737.9|18743.4|18738.4|18744.4|18739.4|18741.9|18736.9|2
1716353400000|2024-05-22 04:50:00|18742.9|18737.9|18742.9|18737.9|18742.9|18737.9|18741.9|18736.9|3
1716353700000|2024-05-22 04:55:00|18743.4|18738.4|18744.9|18739.9|18744.9|18739.9|18742.4|18737.4|19
1716354000000|2024-05-22 05:00:00|18745.9|18740.9|18743.9|18738.9|18748.4|18743.4|18743.4|18738.4|25
1716354300000|2024-05-22 05:05:00|18738.9|18733.9|18739.4|18734.4|18739.9|18734.9|18736.4|18731.4|42
1716354600000|2024-05-22 05:10:00|18739.9|18734.9|18740.9|18735.9|18741.9|18736.9|18739.9|18734.9|3
1716354900000|2024-05-22 05:15:00|18741.4|18736.4|18740.9|18735.9|18741.4|18736.4|18738.4|18733.4|5
1716355200000|2024-05-22 05:20:00|18740.4|18735.4|18740.4|18735.4|18741.9|18736.9|18739.9|18734.9|2
1716355500000|2024-05-22 05:25:00|18740.9|18735.9|18741.9|18736.9|18742.4|18737.4|18740.9|18735.9|5
1716355800000|2024-05-22 05:30:00|18739.4|18734.4|18738.9|18733.9|18741.9|18736.9|18738.9|18733.9|26
1716356100000|2024-05-22 05:35:00|18739.9|18734.9|18737.9|18732.9|18739.9|18734.9|18737.4|18732.4|18
1716356400000|2024-05-22 05:40:00|18739.9|18734.9|18741.9|18736.9|18742.9|18737.9|18739.9|18734.9|22
1716356700000|2024-05-22 05:45:00|18741.4|18736.4|18742.9|18737.9|18744.9|18739.9|18741.4|18736.4|22
1716357000000|2024-05-22 05:50:00|18743.9|18738.9|18745.4|18740.4|18745.9|18740.9|18743.9|18738.9|35
1716357300000|2024-05-22 05:55:00|18745.9|18740.9|18743.9|18738.9|18745.9|18740.9|18742.9|18737.9|41
1716357600000|2024-05-22 06:00:00|18742.8|18740|18721.8|18719|18744.8|18742|18709.3|18706.5|401
1716357900000|2024-05-22 06:05:00|18722.3|18719.5|18715.8|18713|18723.8|18721|18714.8|18712|160
1716358200000|2024-05-22 06:10:00|18715.3|18712.5|18720.8|18718|18723.8|18721|18713.3|18710.5|148
1716358500000|2024-05-22 06:15:00|18721.3|18718.5|18731.3|18728.5|18737.3|18734.5|18721.3|18718.5|157
1716358800000|2024-05-22 06:20:00|18731.8|18729|18715.8|18713|18734.8|18732|18714.8|18712|124
1716359100000|2024-05-22 06:25:00|18715.3|18712.5|18706.8|18704|18715.8|18713|18706.8|18704|117
1716359400000|2024-05-22 06:30:00|18707.3|18704.5|18708.3|18705.5|18708.8|18706|18705.8|18703|77
1716359700000|2024-05-22 06:35:00|18707.8|18705|18705.8|18703|18708.3|18705.5|18705.8|18703|48
1716360000000|2024-05-22 06:40:00|18705.3|18702.5|18711.8|18709|18711.8|18709|18703.8|18701|122
1716360300000|2024-05-22 06:45:00|18711.3|18708.5|18713.8|18711|18714.3|18711.5|18709.8|18707|70
1716360600000|2024-05-22 06:50:00|18713.3|18710.5|18703.8|18701|18713.8|18711|18701.3|18698.5|116
1716360900000|2024-05-22 06:55:00|18703.3|18700.5|18690.8|18688|18704.3|18701.5|18690.8|18688|201
1716361200000|2024-05-22 07:00:00|18690.1|18688.7|18672.1|18670.7|18704.1|18702.7|18669.1|18667.7|1282
1716361500000|2024-05-22 07:05:00|18671.6|18670.2|18652.6|18651.2|18673.1|18671.7|18642.1|18640.7|704
1716361800000|2024-05-22 07:10:00|18653.1|18651.7|18656.6|18655.2|18667.6|18666.2|18649.6|18648.2|652
1716362100000|2024-05-22 07:15:00|18656.1|18654.7|18664.1|18662.7|18666.6|18665.2|18656.1|18654.7|360
1716362400000|2024-05-22 07:20:00|18663.6|18662.2|18668.6|18667.2|18683.1|18681.7|18663.1|18661.7|389
1716362700000|2024-05-22 07:25:00|18669.1|18667.7|18652.1|18650.7|18669.1|18667.7|18650.6|18649.2|417
1716363000000|2024-05-22 07:30:00|18652.6|18651.2|18664.6|18663.2|18666.1|18664.7|18636.1|18634.7|676
1716363300000|2024-05-22 07:35:00|18664.1|18662.7|18684.6|18683.2|18686.6|18685.2|18660.6|18659.2|512
1716363600000|2024-05-22 07:40:00|18685.4|18684|18689.9|18688.5|18693.4|18692|18676.9|18675.5|399
1716363900000|2024-05-22 07:45:00|18689.4|18688|18697.4|18696|18700.4|18699|18683.4|18682|224
1716364200000|2024-05-22 07:50:00|18696.9|18695.5|18693.9|18692.5|18706.4|18705|18689.9|18688.5|304
1716364500000|2024-05-22 07:55:00|18693.4|18692|18676.9|18675.5|18694.4|18693|18675.4|18674|242
1716364800000|2024-05-22 08:00:00|18677.4|18676|18684.4|18683|18688.4|18687|18676.9|18675.5|213
1716365100000|2024-05-22 08:05:00|18683.9|18682.5|18671.4|18670|18684.4|18683|18668.9|18667.5|223
1716365400000|2024-05-22 08:10:00|18670.9|18669.5|18674.4|18673|18676.4|18675|18665.9|18664.5|201
1716365700000|2024-05-22 08:15:00|18673.9|18672.5|18674.9|18673.5|18677.9|18676.5|18672.4|18671|206
1716366000000|2024-05-22 08:20:00|18674.4|18673|18669.4|18668|18682.4|18681|18668.4|18667|181
1716366300000|2024-05-22 08:25:00|18669.9|18668.5|18672.9|18671.5|18673.9|18672.5|18666.9|18665.5|132
1716366600000|2024-05-22 08:30:00|18672.4|18671|18664.9|18663.5|18674.9|18673.5|18663.4|18662|215
1716366900000|2024-05-22 08:35:00|18664.4|18663|18667.9|18666.5|18675.4|18674|18663.9|18662.5|129
1716367200000|2024-05-22 08:40:00|18667.4|18666|18666.4|18665|18668.4|18667|18663.9|18662.5|150
1716367500000|2024-05-22 08:45:00|18665.4|18664|18677.4|18676|18678.9|18677.5|18663.9|18662.5|209
1716367800000|2024-05-22 08:50:00|18677.9|18676.5|18665.4|18664|18679.4|18678|18664.4|18663|279
1716368100000|2024-05-22 08:55:00|18665.9|18664.5|18666.9|18665.5|18667.4|18666|18652.9|18651.5|298
1716368400000|2024-05-22 09:00:00|18665.9|18664.5|18666.4|18665|18673.4|18672|18662.9|18661.5|203
1716368700000|2024-05-22 09:05:00|18665.9|18664.5|18676.9|18675.5|18676.9|18675.5|18664.9|18663.5|119
1716369000000|2024-05-22 09:10:00|18676.4|18675|18678.4|18677|18678.4|18677|18670.9|18669.5|74
1716369300000|2024-05-22 09:15:00|18677.9|18676.5|18669.4|18668|18678.4|18677|18667.9|18666.5|123
1716369600000|2024-05-22 09:20:00|18668.9|18667.5|18665.4|18664|18676.4|18675|18664.4|18663|102
1716369900000|2024-05-22 09:25:00|18664.9|18663.5|18652.9|18651.5|18665.4|18664|18650.4|18649|176
1716370200000|2024-05-22 09:30:00|18652.4|18651|18648.9|18647.5|18654.4|18653|18646.9|18645.5|170
1716370500000|2024-05-22 09:35:00|18648.4|18647|18655.9|18654.5|18656.4|18655|18645.4|18644|324
1716370800000|2024-05-22 09:40:00|18655.4|18654|18656.4|18655|18662.9|18661.5|18652.9|18651.5|208
1716371100000|2024-05-22 09:45:00|18655.9|18654.5|18655.4|18654|18661.4|18660|18654.4|18653|115
1716371400000|2024-05-22 09:50:00|18654.9|18653.5|18668.4|18667|18671.4|18670|18652.4|18651|187
1716371700000|2024-05-22 09:55:00|18668.9|18667.5|18677.9|18676.5|18682.4|18681|18668.9|18667.5|286
1716372000000|2024-05-22 10:00:00|18678.4|18677|18684.4|18683|18686.9|18685.5|18674.4|18673|184
1716372300000|2024-05-22 10:05:00|18685.4|18684|18683.4|18682|18690.4|18689|18682.9|18681.5|174
1716372600000|2024-05-22 10:10:00|18684.4|18683|18688.9|18687.5|18688.9|18687.5|18681.4|18680|124
1716372900000|2024-05-22 10:15:00|18688.4|18687|18686.9|18685.5|18691.4|18690|18685.9|18684.5|130
1716373200000|2024-05-22 10:20:00|18687.4|18686|18692.9|18691.5|18693.4|18692|18683.9|18682.5|139
1716373500000|2024-05-22 10:25:00|18693.4|18692|18678.4|18677|18693.4|18692|18678.4|18677|106
1716373800000|2024-05-22 10:30:00|18678.9|18677.5|18685.9|18684.5|18688.9|18687.5|18678.4|18677|192
1716374100000|2024-05-22 10:35:00|18685.4|18684|18682.9|18681.5|18691.9|18690.5|18682.4|18681|76
1716374400000|2024-05-22 10:40:00|18683.4|18682|18679.9|18678.5|18685.4|18684|18678.4|18677|58
1716374700000|2024-05-22 10:45:00|18679.4|18678|18676.4|18675|18683.4|18682|18675.9|18674.5|43
1716375000000|2024-05-22 10:50:00|18675.9|18674.5|18667.9|18666.5|18675.9|18674.5|18667.4|18666|79
1716375300000|2024-05-22 10:55:00|18668.4|18667|18673.9|18672.5|18677.4|18676|18664.9|18663.5|136
1716375600000|2024-05-22 11:00:00|18674.4|18673|18681.9|18680.5|18685.9|18684.5|18673.9|18672.5|190
1716375900000|2024-05-22 11:05:00|18682.4|18681|18683.4|18682|18685.9|18684.5|18677.9|18676.5|54
1716376200000|2024-05-22 11:10:00|18682.4|18681|18671.9|18670.5|18682.4|18681|18669.9|18668.5|108
1716376500000|2024-05-22 11:15:00|18672.4|18671|18677.9|18676.5|18681.9|18680.5|18669.9|18668.5|123
1716376800000|2024-05-22 11:20:00|18678.4|18677|18669.9|18668.5|18678.9|18677.5|18668.4|18667|133
1716377100000|2024-05-22 11:25:00|18669.4|18668|18671.9|18670.5|18675.9|18674.5|18669.4|18668|60
1716377400000|2024-05-22 11:30:00|18671.4|18670|18671.9|18670.5|18672.4|18671|18667.9|18666.5|50
1716377700000|2024-05-22 11:35:00|18671.4|18670|18666.4|18665|18672.9|18671.5|18664.4|18663|104
1716378000000|2024-05-22 11:40:00|18665.9|18664.5|18668.9|18667.5|18671.4|18670|18665.4|18664|66
1716378300000|2024-05-22 11:45:00|18669.4|18668|18666.9|18665.5|18673.9|18672.5|18666.4|18665|68
1716378600000|2024-05-22 11:50:00|18667.4|18666|18661.4|18660|18669.9|18668.5|18660.9|18659.5|109
1716378900000|2024-05-22 11:55:00|18660.4|18659|18660.9|18659.5|18664.9|18663.5|18658.4|18657|133
1716379200000|2024-05-22 12:00:00|18661.4|18660|18674.4|18673|18675.4|18674|18660.9|18659.5|220
1716379500000|2024-05-22 12:05:00|18673.9|18672.5|18671.4|18670|18678.4|18677|18670.4|18669|180
1716379800000|2024-05-22 12:10:00|18670.9|18669.5|18664.9|18663.5|18670.9|18669.5|18661.9|18660.5|125
1716380100000|2024-05-22 12:15:00|18664.4|18663|18664.4|18663|18668.4|18667|18658.4|18657|136
1716380400000|2024-05-22 12:20:00|18663.9|18662.5|18662.9|18661.5|18667.9|18666.5|18660.4|18659|113
1716380700000|2024-05-22 12:25:00|18662.4|18661|18662.9|18661.5|18669.9|18668.5|18661.9|18660.5|134
1716381000000|2024-05-22 12:30:00|18662.4|18661|18650.9|18649.5|18665.4|18664|18648.4|18647|181
1716381300000|2024-05-22 12:35:00|18650.4|18649|18662.4|18661|18665.4|18664|18650.4|18649|191
1716381600000|2024-05-22 12:40:00|18661.9|18660.5|18682.9|18681.5|18684.9|18683.5|18661.9|18660.5|175
1716381900000|2024-05-22 12:45:00|18682.4|18681|18682.9|18681.5|18689.4|18688|18680.9|18679.5|177
1716382200000|2024-05-22 12:50:00|18682.4|18681|18690.4|18689|18690.4|18689|18672.4|18671|183
1716382500000|2024-05-22 12:55:00|18690.9|18689.5|18683.9|18682.5|18691.4|18690|18683.9|18682.5|87
1716382800000|2024-05-22 13:00:00|18683.4|18682|18688.9|18687.5|18690.4|18689|18683.4|18682|116
1716383100000|2024-05-22 13:05:00|18689.4|18688|18690.2|18688.8|18692.7|18691.3|18685.4|18684|152
1716383400000|2024-05-22 13:10:00|18689.7|18688.3|18686.3|18684.9|18690.8|18689.4|18681.7|18680.3|116
1716383700000|2024-05-22 13:15:00|18685.8|18684.4|18685.8|18684.4|18689.3|18687.9|18682.3|18680.9|149
1716384000000|2024-05-22 13:20:00|18686.3|18684.9|18690.8|18689.4|18693.8|18692.4|18685.3|18683.9|79
1716384300000|2024-05-22 13:25:00|18690.3|18688.9|18684.8|18683.4|18691.8|18690.4|18678.3|18676.9|118
1716384600000|2024-05-22 13:30:00|18685.3|18683.9|18698.8|18697.4|18699.8|18698.4|18681.8|18680.4|281
1716384900000|2024-05-22 13:35:00|18699.8|18698.4|18710.8|18709.4|18711.3|18709.9|18697.8|18696.4|289
1716385200000|2024-05-22 13:40:00|18711.3|18709.9|18719.8|18718.4|18721.3|18719.9|18709.8|18708.4|834
1716385500000|2024-05-22 13:45:00|18718.3|18716.9|18712.8|18711.4|18720.8|18719.4|18705.3|18703.9|331
1716385800000|2024-05-22 13:50:00|18713.3|18711.9|18709.3|18707.9|18720.8|18719.4|18707.8|18706.4|232
1716386100000|2024-05-22 13:55:00|18709.8|18708.4|18706.3|18704.9|18710.8|18709.4|18703.8|18702.4|184
1716386400000|2024-05-22 14:00:00|18706.8|18705.4|18693.3|18691.9|18708.8|18707.4|18690.8|18689.4|259
1716386700000|2024-05-22 14:05:00|18692.8|18691.4|18691.8|18690.4|18700.8|18699.4|18690.8|18689.4|309
1716387000000|2024-05-22 14:10:00|18692.3|18690.9|18689.1|18687.7|18696.3|18694.9|18687.6|18686.2|174
1716387300000|2024-05-22 14:15:00|18689.6|18688.2|18692.1|18690.7|18699.1|18697.7|18688.1|18686.7|199
1716387600000|2024-05-22 14:20:00|18692.6|18691.2|18684.1|18682.7|18695.1|18693.7|18683.6|18682.2|155
1716387900000|2024-05-22 14:25:00|18684.6|18683.2|18679.1|18677.7|18686.1|18684.7|18676.6|18675.2|183
1716388200000|2024-05-22 14:30:00|18679.6|18678.2|18680.1|18678.7|18683.1|18681.7|18669.6|18668.2|286
1716388500000|2024-05-22 14:35:00|18679.6|18678.2|18675.1|18673.7|18683.1|18681.7|18674.1|18672.7|167
1716388800000|2024-05-22 14:40:00|18675.6|18674.2|18670.6|18669.2|18678.1|18676.7|18667.1|18665.7|217
1716389100000|2024-05-22 14:45:00|18670.1|18668.7|18668.6|18667.2|18677.1|18675.7|18665.1|18663.7|243
1716389400000|2024-05-22 14:50:00|18669.1|18667.7|18675.1|18673.7|18677.6|18676.2|18667.1|18665.7|224
1716389700000|2024-05-22 14:55:00|18676.1|18674.7|18681.1|18679.7|18685.1|18683.7|18674.1|18672.7|218
1716390000000|2024-05-22 15:00:00|18683.1|18681.7|18685.1|18683.7|18685.6|18684.2|18678.6|18677.2|171
1716390300000|2024-05-22 15:05:00|18684.6|18683.2|18685.6|18684.2|18692.1|18690.7|18683.1|18681.7|267
1716390600000|2024-05-22 15:10:00|18686.1|18684.7|18691.1|18689.7|18692.6|18691.2|18685.1|18683.7|133
1716390900000|2024-05-22 15:15:00|18691.6|18690.2|18685.1|18683.7|18692.6|18691.2|18680.6|18679.2|333
1716391200000|2024-05-22 15:20:00|18685.6|18684.2|18681.1|18679.7|18687.1|18685.7|18679.1|18677.7|173
1716391500000|2024-05-22 15:25:00|18682.1|18680.7|18681.1|18679.7|18684.6|18683.2|18680.1|18678.7|416
1716391800000|2024-05-22 15:30:00|18681.8|18679|18677.8|18675|18684.3|18681.5|18670.8|18668|668
1716392100000|2024-05-22 15:35:00|18678.8|18676|18676.8|18674|18680.8|18678|18674.8|18672|292
1716392400000|2024-05-22 15:40:00|18676.3|18673.5|18672.8|18670|18677.3|18674.5|18672.8|18670|89
1716392700000|2024-05-22 15:45:00|18673.8|18671|18667.3|18664.5|18674.8|18672|18666.8|18664|217
1716393000000|2024-05-22 15:50:00|18666.8|18664|18658.3|18655.5|18667.8|18665|18645.8|18643|284
1716393300000|2024-05-22 15:55:00|18658.8|18656|18663.3|18660.5|18663.8|18661|18655.8|18653|115
1716393600000|2024-05-22 16:00:00|18662.8|18660|18664.3|18661.5|18666.8|18664|18660.8|18658|135
1716393900000|2024-05-22 16:05:00|18664.8|18662|18668.8|18666|18670.3|18667.5|18664.8|18662|40
1716394200000|2024-05-22 16:10:00|18669.3|18666.5|18671.3|18668.5|18671.8|18669|18668.3|18665.5|74
1716394500000|2024-05-22 16:15:00|18671.8|18669|18666.8|18664|18671.8|18669|18663.8|18661|87
1716394800000|2024-05-22 16:20:00|18666.3|18663.5|18666.3|18663.5|18668.8|18666|18664.8|18662|22
1716395100000|2024-05-22 16:25:00|18666.8|18664|18661.3|18658.5|18666.8|18664|18660.8|18658|71
1716395400000|2024-05-22 16:30:00|18660.8|18658|18661.3|18658.5|18661.8|18659|18657.8|18655|58
1716395700000|2024-05-22 16:35:00|18660.8|18658|18657.8|18655|18661.8|18659|18656.8|18654|33
1716396000000|2024-05-22 16:40:00|18658.8|18656|18660.8|18658|18660.8|18658|18656.8|18654|26
1716396300000|2024-05-22 16:45:00|18661.3|18658.5|18657.3|18654.5|18661.8|18659|18654.8|18652|60
1716396600000|2024-05-22 16:50:00|18657.8|18655|18660.8|18658|18661.8|18659|18655.8|18653|62
1716396900000|2024-05-22 16:55:00|18661.3|18658.5|18659.3|18656.5|18662.8|18660|18658.8|18656|35
1716397200000|2024-05-22 17:00:00|18659.8|18657|18665.8|18663|18666.3|18663.5|18659.8|18657|43
1716397500000|2024-05-22 17:05:00|18665.3|18662.5|18665.8|18663|18666.8|18664|18663.8|18661|34
1716397800000|2024-05-22 17:10:00|18666.3|18663.5|18664.8|18662|18666.8|18664|18663.8|18661|42
1716398100000|2024-05-22 17:15:00|18664.3|18661.5|18664.8|18662|18667.3|18664.5|18663.8|18661|51
1716398400000|2024-05-22 17:20:00|18663.8|18661|18661.8|18659|18665.8|18663|18661.3|18658.5|76
1716398700000|2024-05-22 17:25:00|18662.3|18659.5|18659.3|18656.5|18662.8|18660|18656.8|18654|77
1716399000000|2024-05-22 17:30:00|18658.8|18656|18655.8|18653|18659.8|18657|18653.3|18650.5|52
1716399300000|2024-05-22 17:35:00|18655.3|18652.5|18630.8|18628|18655.3|18652.5|18616.8|18614|594
1716399600000|2024-05-22 17:40:00|18629.8|18627|18617.8|18615|18630.8|18628|18615.8|18613|223
1716399900000|2024-05-22 17:45:00|18618.3|18615.5|18627.3|18624.5|18628.8|18626|18613.8|18611|106
1716400200000|2024-05-22 17:50:00|18626.8|18624|18628.8|18626|18633.3|18630.5|18626.8|18624|68
1716400500000|2024-05-22 17:55:00|18629.3|18626.5|18635.3|18632.5|18635.8|18633|18624.3|18621.5|66
1716400800000|2024-05-22 18:00:00|18634.8|18632|18622.3|18619.5|18634.8|18632|18604.3|18601.5|363
1716401100000|2024-05-22 18:05:00|18621.8|18619|18620.3|18617.5|18627.8|18625|18618.3|18615.5|190
1716401400000|2024-05-22 18:10:00|18619.8|18617|18618.3|18615.5|18621.8|18619|18613.8|18611|95
1716401700000|2024-05-22 18:15:00|18617.8|18615|18611.8|18609|18619.3|18616.5|18610.8|18608|164
1716402000000|2024-05-22 18:20:00|18611.3|18608.5|18602.3|18599.5|18612.3|18609.5|18594.8|18592|207
1716402300000|2024-05-22 18:25:00|18602.8|18600|18592.8|18590|18609.8|18607|18592.3|18589.5|369
1716402600000|2024-05-22 18:30:00|18592.3|18589.5|18598.8|18596|18603.3|18600.5|18591.8|18589|125
1716402900000|2024-05-22 18:35:00|18597.8|18595|18596.8|18594|18603.3|18600.5|18595.3|18592.5|122
1716403200000|2024-05-22 18:40:00|18596.3|18593.5|18594.3|18591.5|18600.8|18598|18590.8|18588|111
1716403500000|2024-05-22 18:45:00|18594.8|18592|18604.3|18601.5|18606.3|18603.5|18592.8|18590|148
1716403800000|2024-05-22 18:50:00|18603.8|18601|18600.3|18597.5|18605.8|18603|18599.8|18597|63
1716404100000|2024-05-22 18:55:00|18599.8|18597|18609.8|18607|18611.8|18609|18598.8|18596|101
1716404400000|2024-05-22 19:00:00|18609.3|18606.5|18613.8|18611|18613.8|18611|18607.8|18605|135
1716404700000|2024-05-22 19:05:00|18613.3|18610.5|18618.8|18616|18619.8|18617|18611.8|18609|85
1716405000000|2024-05-22 19:10:00|18617.8|18615|18612.3|18609.5|18618.3|18615.5|18609.8|18607|105
1716405300000|2024-05-22 19:15:00|18612.8|18610|18601.3|18598.5|18616.8|18614|18595.3|18592.5|142
1716405600000|2024-05-22 19:20:00|18601.8|18599|18615.8|18613|18616.8|18614|18600.8|18598|104
1716405900000|2024-05-22 19:25:00|18615.3|18612.5|18617.3|18614.5|18619.3|18616.5|18612.3|18609.5|115
1716406200000|2024-05-22 19:30:00|18617.8|18615|18633.3|18630.5|18640.8|18638|18617.3|18614.5|258
1716406500000|2024-05-22 19:35:00|18632.8|18630|18630.3|18627.5|18636.8|18634|18629.8|18627|160
1716406800000|2024-05-22 19:40:00|18630.8|18628|18622.8|18620|18633.3|18630.5|18621.3|18618.5|142
1716407100000|2024-05-22 19:45:00|18622.3|18619.5|18624.8|18622|18628.8|18626|18622.3|18619.5|122
1716407400000|2024-05-22 19:50:00|18622.8|18620|18636.8|18634|18637.3|18634.5|18621.3|18618.5|257
1716407700000|2024-05-22 19:55:00|18637.8|18635|18650.3|18647.5|18651.8|18649|18637.3|18634.5|277
1716408000000|2024-05-22 20:00:00|18655.6|18648.6|18666.1|18659.1|18670.8|18663.8|18654|18647|20
1716408300000|2024-05-22 20:05:00|18665.6|18658.6|18656.4|18649.4|18665.6|18658.6|18655.2|18648.2|0
1716408600000|2024-05-22 20:10:00|18656.9|18649.9|18651.7|18644.7|18657.5|18650.5|18650.1|18643.1|0
1716408900000|2024-05-22 20:15:00|18651.2|18644.2|18647.4|18640.4|18656.6|18649.6|18644.8|18637.8|0
1716409200000|2024-05-22 20:20:00|18647.9|18640.9|18671|18664|18692.7|18685.7|18612.8|18605.8|0
1716409500000|2024-05-22 20:25:00|18671.6|18664.6|18648.6|18641.6|18672.4|18665.4|18642.9|18635.9|0
1716409800000|2024-05-22 20:30:00|18648.1|18641.1|18639.4|18632.4|18654.1|18647.1|18630.5|18623.5|0
1716410100000|2024-05-22 20:35:00|18639.9|18632.9|18650.9|18643.9|18652.4|18645.4|18636.3|18629.3|0
1716410400000|2024-05-22 20:40:00|18650.4|18643.4|18653.8|18646.8|18655|18648|18643.2|18636.2|0
1716410700000|2024-05-22 20:45:00|18654.4|18647.4|18656|18649|18656.7|18649.7|18651.4|18644.4|0
1716411000000|2024-05-22 20:50:00|18656.6|18649.6|18660.4|18653.4|18662.4|18655.4|18655.5|18648.5|0
1716411300000|2024-05-22 20:55:00|18659.9|18652.9|18656.4|18649.4|18661.6|18654.6|18656.4|18649.4|0
1716411600000|2024-05-22 21:00:00|18655.5|18648.5|18658.3|18651.3|18658.3|18651.3|18655.4|18648.4|0
1716411900000|2024-05-22 21:05:00|18658.2|18651.2|18659|18652|18659.3|18652.3|18657.8|18650.8|0
1716412200000|2024-05-22 21:10:00|18659.1|18652.1|18665.3|18658.3|18665.4|18658.4|18659.1|18652.1|0
1716412500000|2024-05-22 21:15:00|18665.4|18658.4|18664.3|18657.3|18665.4|18658.4|18662.3|18655.3|0
1716412800000|2024-05-22 21:20:00|18664.7|18657.7|18667.3|18660.3|18667.3|18660.3|18663.6|18656.6|0
1716413100000|2024-05-22 21:25:00|18666.4|18659.4|18668.6|18661.6|18670.3|18663.3|18666.1|18659.1|0
1716413400000|2024-05-22 21:30:00|18669.3|18662.3|18674.6|18667.6|18677.1|18670.1|18669.1|18662.1|0
1716413700000|2024-05-22 21:35:00|18674.5|18667.5|18676.4|18669.4|18678.6|18671.6|18673|18666|0
1716414000000|2024-05-22 21:40:00|18676|18669|18673.5|18666.5|18677|18670|18673.5|18666.5|0
1716414300000|2024-05-22 21:45:00|18673.1|18666.1|18672.7|18665.7|18674|18667|18671.3|18664.3|0
1716414600000|2024-05-22 21:50:00|18672.5|18665.5|18669.9|18662.9|18672.8|18665.8|18669.9|18662.9|0
1716414900000|2024-05-22 21:55:00|18670.1|18663.1|18669.6|18662.6|18671.3|18664.3|18669|18662|0
1716415200000|2024-05-22 22:00:00|18675.9|18668.9|18676.4|18669.4|18680.5|18673.5|18675.3|18668.3|0
1716415500000|2024-05-22 22:05:00|18675.9|18668.9|18671.3|18664.3|18676.4|18669.4|18669.8|18662.8|0
1716415800000|2024-05-22 22:10:00|18670.7|18663.7|18670.7|18663.7|18672.3|18665.3|18666.5|18659.5|0
1716416100000|2024-05-22 22:15:00|18670.2|18663.2|18664.4|18657.4|18671.2|18664.2|18664.4|18657.4|0
1716416400000|2024-05-22 22:20:00|18664.3|18657.3|18664.2|18657.2|18666.9|18659.9|18663.2|18656.2|0
1716416700000|2024-05-22 22:25:00|18664.8|18657.8|18666.4|18659.4|18667.5|18660.5|18664.8|18657.8|0
1716417000000|2024-05-22 22:30:00|18665.9|18658.9|18666.4|18659.4|18667.5|18660.5|18665.9|18658.9|0
1716417300000|2024-05-22 22:35:00|18665.8|18658.8|18666.9|18659.9|18668|18661|18665.8|18658.8|0
1716417600000|2024-05-22 22:40:00|18667.4|18660.4|18667.3|18660.3|18668|18661|18666.8|18659.8|0
1716417900000|2024-05-22 22:45:00|18666.8|18659.8|18668.8|18661.8|18668.8|18661.8|18666.7|18659.7|0
1716418200000|2024-05-22 22:50:00|18669.3|18662.3|18667.8|18660.8|18669.4|18662.4|18667.8|18660.8|0
1716418500000|2024-05-22 22:55:00|18668.3|18661.3|18668.1|18661.1|18669.3|18662.3|18667.8|18660.8|0
1716418800000|2024-05-22 23:00:00|18668.6|18661.6|18669.1|18662.1|18669.7|18662.7|18667|18660|0
1716419100000|2024-05-22 23:05:00|18669.7|18662.7|18672.9|18665.9|18672.9|18665.9|18669.7|18662.7|0
1716419400000|2024-05-22 23:10:00|18674|18667|18673.6|18666.6|18674.1|18667.1|18673.1|18666.1|0
1716419700000|2024-05-22 23:15:00|18673.1|18666.1|18674.1|18667.1|18675.2|18668.2|18673.1|18666.1|0
1716420000000|2024-05-22 23:20:00|18674.6|18667.6|18677.1|18670.1|18677.1|18670.1|18674.1|18667.1|0
1716420300000|2024-05-22 23:25:00|18677.6|18670.6|18677.1|18670.1|18677.6|18670.6|18677.1|18670.1|0
1716420600000|2024-05-22 23:30:00|18676.6|18669.6|18677.1|18670.1|18677.7|18670.7|18676.1|18669.1|0
1716420900000|2024-05-22 23:35:00|18676.9|18669.9|18677.3|18670.3|18677.5|18670.5|18675.9|18668.9|0
1716421200000|2024-05-22 23:40:00|18677.5|18670.5|18678.1|18671.1|18678.6|18671.6|18677|18670|0
1716421500000|2024-05-22 23:45:00|18678.3|18671.3|18680.1|18673.1|18680.1|18673.1|18677.6|18670.6|0
1716421800000|2024-05-22 23:50:00|18680.9|18673.9|18676.4|18669.4|18681|18674|18675.9|18668.9|0
1716422100000|2024-05-22 23:55:00|18676.6|18669.6|18676.9|18669.9|18677.4|18670.4|18676.4|18669.4|0
1716422400000|2024-05-23 00:00:00|18677.4|18670.4|18675.6|18668.6|18677.4|18670.4|18674.6|18667.6|0
1716422700000|2024-05-23 00:05:00|18675.3|18668.3|18678|18671|18680.1|18673.1|18675.3|18668.3|0
1716423000000|2024-05-23 00:10:00|18677.4|18670.4|18671.9|18664.9|18678.2|18671.2|18671.3|18664.3|0
1716423300000|2024-05-23 00:15:00|18672.4|18665.4|18675.8|18670.8|18680.3|18675.3|18666.3|18661.3|111
1716423600000|2024-05-23 00:20:00|18675.3|18670.3|18678.8|18673.8|18680.3|18675.3|18674.3|18669.3|37
1716423900000|2024-05-23 00:25:00|18679.3|18674.3|18684.3|18679.3|18686.3|18681.3|18678.8|18673.8|22
1716424200000|2024-05-23 00:30:00|18683.8|18678.8|18681.3|18676.3|18685.8|18680.8|18680.3|18675.3|5
1716424500000|2024-05-23 00:35:00|18680.8|18675.8|18679.3|18674.3|18683.3|18678.3|18676.8|18671.8|9
1716424800000|2024-05-23 00:40:00|18678.8|18673.8|18668.8|18663.8|18678.8|18673.8|18668.8|18663.8|31
1716425100000|2024-05-23 00:45:00|18669.3|18664.3|18671.3|18666.3|18676.8|18671.8|18669.3|18664.3|15
1716425400000|2024-05-23 00:50:00|18670.8|18665.8|18670.3|18665.3|18672.8|18667.8|18669.3|18664.3|1
1716425700000|2024-05-23 00:55:00|18670.8|18665.8|18669.8|18664.8|18670.8|18665.8|18667.3|18662.3|12
1716426000000|2024-05-23 01:00:00|18670.3|18665.3|18665.3|18660.3|18671.3|18666.3|18663.8|18658.8|14
1716426300000|2024-05-23 01:05:00|18665.8|18660.8|18675.3|18670.3|18675.8|18670.8|18665.8|18660.8|21
1716426600000|2024-05-23 01:10:00|18674.8|18669.8|18669.3|18664.3|18674.8|18669.8|18669.3|18664.3|5
1716426900000|2024-05-23 01:15:00|18669.8|18664.8|18670.2|18665.2|18673.3|18668.3|18666.3|18661.3|10
1716427200000|2024-05-23 01:20:00|18672.7|18667.7|18675.7|18670.7|18675.7|18670.7|18669.7|18664.7|9
1716427500000|2024-05-23 01:25:00|18676.2|18671.2|18678.7|18673.7|18679.7|18674.7|18674.7|18669.7|5
1716427800000|2024-05-23 01:30:00|18679.2|18674.2|18681.7|18676.7|18681.7|18676.7|18677.7|18672.7|2
1716428100000|2024-05-23 01:35:00|18682.2|18677.2|18680.7|18675.7|18683.7|18678.7|18680.7|18675.7|2
1716428400000|2024-05-23 01:40:00|18681.2|18676.2|18680.2|18675.2|18684.7|18679.7|18679.7|18674.7|5
1716428700000|2024-05-23 01:45:00|18682.2|18677.2|18686.7|18681.7|18688.7|18683.7|18681.2|18676.2|9
1716429000000|2024-05-23 01:50:00|18686.2|18681.2|18686.7|18681.7|18688.7|18683.7|18683.2|18678.2|12
1716429300000|2024-05-23 01:55:00|18686.2|18681.2|18685.7|18680.7|18687.2|18682.2|18684.7|18679.7|0
1716429600000|2024-05-23 02:00:00|18685.2|18680.2|18683.7|18678.7|18685.7|18680.7|18680.2|18675.2|19
1716429900000|2024-05-23 02:05:00|18683.2|18678.2|18680.7|18675.7|18683.7|18678.7|18680.7|18675.7|0
1716430200000|2024-05-23 02:10:00|18680.2|18675.2|18679.7|18674.7|18682.7|18677.7|18679.2|18674.2|6
1716430500000|2024-05-23 02:15:00|18679.2|18674.2|18680.7|18675.7|18680.7|18675.7|18679.2|18674.2|0
1716430800000|2024-05-23 02:20:00|18680.2|18675.2|18680.7|18675.7|18681.7|18676.7|18679.7|18674.7|0
1716431100000|2024-05-23 02:25:00|18681.2|18676.2|18684.7|18679.7|18684.7|18679.7|18680.2|18675.2|2
1716431400000|2024-05-23 02:30:00|18685.2|18680.2|18684.2|18679.2|18688.2|18683.2|18684.2|18679.2|13
1716431700000|2024-05-23 02:35:00|18684.7|18679.7|18686.7|18681.7|18686.7|18681.7|18682.7|18677.7|1
1716432000000|2024-05-23 02:40:00|18686.2|18681.2|18685.2|18680.2|18687.2|18682.2|18685.2|18680.2|3
1716432300000|2024-05-23 02:45:00|18685.7|18680.7|18686.7|18681.7|18688.7|18683.7|18685.7|18680.7|6
1716432600000|2024-05-23 02:50:00|18686.2|18681.2|18686.7|18681.7|18687.2|18682.2|18686.2|18681.2|1
1716432900000|2024-05-23 02:55:00|18687.2|18682.2|18723.2|18718.2|18723.2|18718.2|18686.7|18681.7|72
1716433200000|2024-05-23 03:00:00|18722.7|18717.7|18724.2|18719.2|18727.2|18722.2|18718.2|18713.2|28
1716433500000|2024-05-23 03:05:00|18725.2|18720.2|18730.7|18725.7|18733.7|18728.7|18725.2|18720.2|14
1716433800000|2024-05-23 03:10:00|18731.2|18726.2|18725.7|18720.7|18732.7|18727.7|18722.2|18717.2|16
1716434100000|2024-05-23 03:15:00|18725.2|18720.2|18727.2|18722.2|18729.7|18724.7|18721.2|18716.2|20
1716434400000|2024-05-23 03:20:00|18727.7|18722.7|18727.7|18722.7|18728.2|18723.2|18724.2|18719.2|11
1716434700000|2024-05-23 03:25:00|18728.2|18723.2|18724.2|18719.2|18728.2|18723.2|18723.7|18718.7|8
1716435000000|2024-05-23 03:30:00|18724.7|18719.7|18722.7|18717.7|18725.7|18720.7|18721.7|18716.7|7
1716435300000|2024-05-23 03:35:00|18723.2|18718.2|18723.7|18718.7|18725.7|18720.7|18721.2|18716.2|9
1716435600000|2024-05-23 03:40:00|18724.2|18719.2|18722.7|18717.7|18724.7|18719.7|18721.2|18716.2|14
1716435900000|2024-05-23 03:45:00|18722.2|18717.2|18728.2|18723.2|18728.2|18723.2|18722.2|18717.2|19
1716436200000|2024-05-23 03:50:00|18727.7|18722.7|18737.2|18732.2|18737.2|18732.2|18727.2|18722.2|157
1716436500000|2024-05-23 03:55:00|18736.7|18731.7|18731.7|18726.7|18736.7|18731.7|18731.7|18726.7|11
1716436800000|2024-05-23 04:00:00|18732.2|18727.2|18729.7|18724.7|18733.2|18728.2|18729.2|18724.2|6
1716437100000|2024-05-23 04:05:00|18730.2|18725.2|18734.2|18729.2|18734.7|18729.7|18730.2|18725.2|27
1716437400000|2024-05-23 04:10:00|18733.7|18728.7|18731.2|18726.2|18735.7|18730.7|18729.7|18724.7|34
1716437700000|2024-05-23 04:15:00|18730.7|18725.7|18734.7|18729.7|18735.7|18730.7|18730.2|18725.2|6
1716438000000|2024-05-23 04:20:00|18734.2|18729.2|18734.2|18729.2|18737.7|18732.7|18732.7|18727.7|28
1716438300000|2024-05-23 04:25:00|18733.7|18728.7|18732.7|18727.7|18734.2|18729.2|18732.2|18727.2|3
1716438600000|2024-05-23 04:30:00|18732.2|18727.2|18731.7|18726.7|18733.2|18728.2|18728.7|18723.7|7
1716438900000|2024-05-23 04:35:00|18732.2|18727.2|18730.7|18725.7|18734.2|18729.2|18729.7|18724.7|15
1716439200000|2024-05-23 04:40:00|18731.2|18726.2|18725.2|18720.2|18731.7|18726.7|18724.7|18719.7|16
1716439500000|2024-05-23 04:45:00|18725.7|18720.7|18726.2|18721.2|18728.2|18723.2|18725.2|18720.2|5
1716439800000|2024-05-23 04:50:00|18727.7|18722.7|18726.7|18721.7|18727.7|18722.7|18725.7|18720.7|7
1716440100000|2024-05-23 04:55:00|18727.7|18722.7|18729.2|18724.2|18730.2|18725.2|18725.7|18720.7|39
1716440400000|2024-05-23 05:00:00|18729.7|18724.7|18726.2|18721.2|18731.2|18726.2|18725.7|18720.7|34
1716440700000|2024-05-23 05:05:00|18726.7|18721.7|18723.2|18718.2|18727.7|18722.7|18721.7|18716.7|46
1716441000000|2024-05-23 05:10:00|18724.2|18719.2|18720.7|18715.7|18724.7|18719.7|18719.7|18714.7|61
1716441300000|2024-05-23 05:15:00|18721.7|18716.7|18720.7|18715.7|18722.2|18717.2|18719.7|18714.7|25
1716441600000|2024-05-23 05:20:00|18721.2|18716.2|18722.2|18717.2|18723.2|18718.2|18719.7|18714.7|16
1716441900000|2024-05-23 05:25:00|18721.7|18716.7|18716.2|18711.2|18722.2|18717.2|18716.2|18711.2|11
1716442200000|2024-05-23 05:30:00|18715.7|18710.7|18714.2|18709.2|18715.7|18710.7|18710.7|18705.7|37
1716442500000|2024-05-23 05:35:00|18713.7|18708.7|18714.2|18709.2|18717.2|18712.2|18713.7|18708.7|16
1716442800000|2024-05-23 05:40:00|18714.7|18709.7|18716.2|18711.2|18717.7|18712.7|18714.7|18709.7|13
1716443100000|2024-05-23 05:45:00|18716.7|18711.7|18716.2|18711.2|18720.7|18715.7|18715.7|18710.7|22
1716443400000|2024-05-23 05:50:00|18716.7|18711.7|18710.7|18705.7|18717.7|18712.7|18709.7|18704.7|33
1716443700000|2024-05-23 05:55:00|18711.2|18706.2|18706.7|18701.7|18712.2|18707.2|18706.2|18701.2|55
1716444000000|2024-05-23 06:00:00|18705.6|18702.8|18719.6|18716.8|18719.6|18716.8|18699.1|18696.3|267
1716444300000|2024-05-23 06:05:00|18720.6|18717.8|18721.1|18718.3|18729.1|18726.3|18720.6|18717.8|240
1716444600000|2024-05-23 06:10:00|18721.6|18718.8|18721.6|18718.8|18725.1|18722.3|18720.1|18717.3|77
1716444900000|2024-05-23 06:15:00|18722.1|18719.3|18721.1|18718.3|18725.1|18722.3|18720.1|18717.3|83
1716445200000|2024-05-23 06:20:00|18721.6|18718.8|18715.6|18712.8|18721.6|18718.8|18714.1|18711.3|136
1716445500000|2024-05-23 06:25:00|18714.6|18711.8|18703.1|18700.3|18715.1|18712.3|18700.1|18697.3|95
1716445800000|2024-05-23 06:30:00|18702.6|18699.8|18707.1|18704.3|18709.1|18706.3|18701.6|18698.8|37
1716446100000|2024-05-23 06:35:00|18707.6|18704.8|18701.1|18698.3|18709.6|18706.8|18700.6|18697.8|91
1716446400000|2024-05-23 06:40:00|18701.6|18698.8|18706.6|18703.8|18706.6|18703.8|18700.1|18697.3|33
1716446700000|2024-05-23 06:45:00|18707.1|18704.3|18703.6|18700.8|18713.1|18710.3|18702.1|18699.3|99
1716447000000|2024-05-23 06:50:00|18704.1|18701.3|18703.6|18700.8|18708.6|18705.8|18703.6|18700.8|42
1716447300000|2024-05-23 06:55:00|18703.1|18700.3|18701.6|18698.8|18704.1|18701.3|18697.6|18694.8|216
1716447600000|2024-05-23 07:00:00|18700.9|18699.5|18735.9|18734.5|18737.4|18736|18699.9|18698.5|1102
1716447900000|2024-05-23 07:05:00|18736.4|18735|18737.9|18736.5|18746.9|18745.5|18730.4|18729|647
1716448200000|2024-05-23 07:10:00|18736.4|18735|18721.4|18720|18738.9|18737.5|18718.9|18717.5|475
1716448500000|2024-05-23 07:15:00|18722.4|18721|18737.4|18736|18748.4|18747|18722.4|18721|523
1716448800000|2024-05-23 07:20:00|18736.9|18735.5|18743.4|18742|18745.4|18744|18733.4|18732|247
1716449100000|2024-05-23 07:25:00|18743.9|18742.5|18744.9|18743.5|18748.4|18747|18737.9|18736.5|297
1716449400000|2024-05-23 07:30:00|18748.4|18747|18738.4|18737|18757.4|18756|18727.9|18726.5|755
1716449700000|2024-05-23 07:35:00|18737.9|18736.5|18733.4|18732|18742.4|18741|18726.9|18725.5|283
1716450000000|2024-05-23 07:40:00|18733.9|18732.5|18732.4|18731|18738.4|18737|18728.9|18727.5|221
1716450300000|2024-05-23 07:45:00|18731.9|18730.5|18736.4|18735|18736.9|18735.5|18725.4|18724|185
1716450600000|2024-05-23 07:50:00|18735.9|18734.5|18728.4|18727|18737.9|18736.5|18726.4|18725|199
1716450900000|2024-05-23 07:55:00|18727.9|18726.5|18728.4|18727|18732.4|18731|18725.9|18724.5|207
1716451200000|2024-05-23 08:00:00|18727.9|18726.5|18712.9|18711.5|18728.4|18727|18711.4|18710|266
1716451500000|2024-05-23 08:05:00|18713.4|18712|18711.2|18709.8|18720.9|18719.5|18709.6|18708.2|311
1716451800000|2024-05-23 08:10:00|18710.7|18709.3|18711.8|18710.4|18719.2|18717.8|18704.2|18702.8|187
1716452100000|2024-05-23 08:15:00|18711.3|18709.9|18701.8|18700.4|18713.8|18712.4|18699.3|18697.9|173
1716452400000|2024-05-23 08:20:00|18701.3|18699.9|18697.3|18695.9|18709.3|18707.9|18695.8|18694.4|197
1716452700000|2024-05-23 08:25:00|18697.8|18696.4|18698.8|18697.4|18702.3|18700.9|18693.3|18691.9|177
1716453000000|2024-05-23 08:30:00|18699.3|18697.9|18695.3|18693.9|18706.3|18704.9|18694.8|18693.4|161
1716453300000|2024-05-23 08:35:00|18695.8|18694.4|18681.8|18680.4|18695.8|18694.4|18681.3|18679.9|225
1716453600000|2024-05-23 08:40:00|18680.3|18678.9|18686.8|18685.4|18688.3|18686.9|18679.3|18677.9|210
1716453900000|2024-05-23 08:45:00|18687.3|18685.9|18690.8|18689.4|18695.3|18693.9|18686.8|18685.4|208
1716454200000|2024-05-23 08:50:00|18690.3|18688.9|18690.8|18689.4|18692.8|18691.4|18687.8|18686.4|104
1716454500000|2024-05-23 08:55:00|18691.3|18689.9|18701.3|18699.9|18701.3|18699.9|18688.8|18687.4|171
1716454800000|2024-05-23 09:00:00|18702.3|18700.9|18707.8|18706.4|18708.3|18706.9|18690.8|18689.4|263
1716455100000|2024-05-23 09:05:00|18708.3|18706.9|18704.8|18703.4|18709.3|18707.9|18702.8|18701.4|114
1716455400000|2024-05-23 09:10:00|18705.3|18703.9|18714.8|18713.4|18715.8|18714.4|18704.8|18703.4|130
1716455700000|2024-05-23 09:15:00|18715.3|18713.9|18729.3|18727.9|18729.3|18727.9|18715.3|18713.9|232
1716456000000|2024-05-23 09:20:00|18729.8|18728.4|18740.8|18739.4|18741.8|18740.4|18727.3|18725.9|241
1716456300000|2024-05-23 09:25:00|18741.3|18739.9|18747.3|18745.9|18747.3|18745.9|18735.8|18734.4|236
1716456600000|2024-05-23 09:30:00|18747.8|18746.4|18744.8|18743.4|18755.8|18754.4|18744.3|18742.9|365
1716456900000|2024-05-23 09:35:00|18745.3|18743.9|18737.3|18735.9|18747.3|18745.9|18737.3|18735.9|296
1716457200000|2024-05-23 09:40:00|18737.8|18736.4|18742.3|18740.9|18743.3|18741.9|18735.3|18733.9|183
1716457500000|2024-05-23 09:45:00|18741.8|18740.4|18725.8|18724.4|18741.8|18740.4|18722.3|18720.9|300
1716457800000|2024-05-23 09:50:00|18725.3|18723.9|18718.3|18716.9|18726.8|18725.4|18716.8|18715.4|294
1716458100000|2024-05-23 09:55:00|18717.8|18716.4|18715.8|18714.4|18721.3|18719.9|18708.8|18707.4|164
1716458400000|2024-05-23 10:00:00|18716.3|18714.9|18721.3|18719.9|18723.3|18721.9|18714.3|18712.9|166
1716458700000|2024-05-23 10:05:00|18721.8|18720.4|18711.8|18710.4|18724.3|18722.9|18711.3|18709.9|126
1716459000000|2024-05-23 10:10:00|18711.3|18709.9|18704.8|18703.4|18715.3|18713.9|18703.3|18701.9|153
1716459300000|2024-05-23 10:15:00|18705.3|18703.9|18711.8|18710.4|18711.8|18710.4|18701.8|18700.4|121
1716459600000|2024-05-23 10:20:00|18711.3|18709.9|18724.8|18723.4|18729.8|18728.4|18711.3|18709.9|253
1716459900000|2024-05-23 10:25:00|18724.3|18722.9|18726.8|18725.4|18728.3|18726.9|18720.3|18718.9|172
1716460200000|2024-05-23 10:30:00|18726.3|18724.9|18730.3|18728.9|18734.8|18733.4|18725.8|18724.4|107
1716460500000|2024-05-23 10:35:00|18730.8|18729.4|18724.8|18723.4|18732.3|18730.9|18717.3|18715.9|264
1716460800000|2024-05-23 10:40:00|18724.3|18722.9|18730.8|18729.4|18730.8|18729.4|18724.3|18722.9|355
1716461100000|2024-05-23 10:45:00|18731.3|18729.9|18737.8|18736.4|18738.3|18736.9|18730.3|18728.9|130
1716461400000|2024-05-23 10:50:00|18738.3|18736.9|18722.8|18721.4|18738.8|18737.4|18721.3|18719.9|229
1716461700000|2024-05-23 10:55:00|18723.3|18721.9|18726.8|18725.4|18728.8|18727.4|18719.8|18718.4|145
1716462000000|2024-05-23 11:00:00|18727.3|18725.9|18723.3|18721.9|18729.3|18727.9|18719.3|18717.9|189
1716462300000|2024-05-23 11:05:00|18721.8|18720.4|18723.8|18722.4|18724.8|18723.4|18714.8|18713.4|85
1716462600000|2024-05-23 11:10:00|18724.3|18722.9|18729.3|18727.9|18733.8|18732.4|18721.3|18719.9|342
1716462900000|2024-05-23 11:15:00|18729.8|18728.4|18732.8|18731.4|18737.3|18735.9|18726.8|18725.4|73
1716463200000|2024-05-23 11:20:00|18733.3|18731.9|18728.8|18727.4|18734.8|18733.4|18725.8|18724.4|47
1716463500000|2024-05-23 11:25:00|18728.3|18726.9|18730.8|18729.4|18733.3|18731.9|18724.8|18723.4|82
1716463800000|2024-05-23 11:30:00|18731.3|18729.9|18743.8|18742.4|18747.3|18745.9|18730.8|18729.4|303
1716464100000|2024-05-23 11:35:00|18743.3|18741.9|18748.8|18747.4|18749.3|18747.9|18741.3|18739.9|217
1716464400000|2024-05-23 11:40:00|18749.3|18747.9|18740.8|18739.4|18750.3|18748.9|18740.8|18739.4|199
1716464700000|2024-05-23 11:45:00|18741.3|18739.9|18734.6|18733.2|18741.8|18740.4|18734.1|18732.7|175
1716465000000|2024-05-23 11:50:00|18735.1|18733.7|18735.1|18733.7|18736.6|18735.2|18726.6|18725.2|249
1716465300000|2024-05-23 11:55:00|18734.6|18733.2|18741.1|18739.7|18741.1|18739.7|18731.6|18730.2|99
1716465600000|2024-05-23 12:00:00|18740.6|18739.2|18743.6|18742.2|18747.6|18746.2|18734.1|18732.7|223
1716465900000|2024-05-23 12:05:00|18744.6|18743.2|18745.1|18743.7|18747.6|18746.2|18734.6|18733.2|195
1716466200000|2024-05-23 12:10:00|18745.6|18744.2|18741.6|18740.2|18745.6|18744.2|18738.6|18737.2|120
1716466500000|2024-05-23 12:15:00|18742.1|18740.7|18744.1|18742.7|18745.6|18744.2|18738.1|18736.7|162
1716466800000|2024-05-23 12:20:00|18743.6|18742.2|18753.1|18751.7|18754.1|18752.7|18741.6|18740.2|177
1716467100000|2024-05-23 12:25:00|18752.6|18751.2|18749.6|18748.2|18753.6|18752.2|18747.6|18746.2|164
1716467400000|2024-05-23 12:30:00|18747.1|18745.7|18765.1|18763.7|18765.6|18764.2|18745.6|18744.2|451
1716467700000|2024-05-23 12:35:00|18765.6|18764.2|18749.1|18747.7|18768.1|18766.7|18745.6|18744.2|305
1716468000000|2024-05-23 12:40:00|18748.6|18747.2|18752.1|18750.7|18757.6|18756.2|18747.6|18746.2|213
1716468300000|2024-05-23 12:45:00|18751.6|18750.2|18755.1|18753.7|18760.6|18759.2|18750.6|18749.2|165
1716468600000|2024-05-23 12:50:00|18754.6|18753.2|18749.1|18747.7|18754.6|18753.2|18747.6|18746.2|194
1716468900000|2024-05-23 12:55:00|18749.6|18748.2|18736.6|18735.2|18749.6|18748.2|18729.6|18728.2|317
1716469200000|2024-05-23 13:00:00|18736.1|18734.7|18708.6|18707.2|18738.6|18737.2|18707.6|18706.2|494
1716469500000|2024-05-23 13:05:00|18709.6|18708.2|18726.1|18724.7|18729.6|18728.2|18709.1|18707.7|355
1716469800000|2024-05-23 13:10:00|18725.6|18724.2|18721.6|18720.2|18729.6|18728.2|18720.6|18719.2|197
1716470100000|2024-05-23 13:15:00|18721.1|18719.7|18716.6|18715.2|18723.6|18722.2|18716.1|18714.7|323
1716470400000|2024-05-23 13:20:00|18717.1|18715.7|18724.6|18723.2|18727.6|18726.2|18717.1|18715.7|126
1716470700000|2024-05-23 13:25:00|18724.1|18722.7|18719.6|18718.2|18724.6|18723.2|18718.6|18717.2|179
1716471000000|2024-05-23 13:30:00|18720.1|18718.7|18709.6|18708.2|18720.6|18719.2|18704.6|18703.2|567
1716471300000|2024-05-23 13:35:00|18710.6|18709.2|18708.1|18706.7|18715.6|18714.2|18705.6|18704.2|261
1716471600000|2024-05-23 13:40:00|18707.6|18706.2|18710.6|18709.2|18710.6|18709.2|18692.6|18691.2|337
1716471900000|2024-05-23 13:45:00|18691.6|18690.2|18686.6|18685.2|18698.6|18697.2|18678.6|18677.2|792
1716472200000|2024-05-23 13:50:00|18687.1|18685.7|18657.1|18655.7|18687.6|18686.2|18642.1|18640.7|860
1716472500000|2024-05-23 13:55:00|18657.6|18656.2|18654.1|18652.7|18659.6|18658.2|18639.1|18637.7|717
1716472800000|2024-05-23 14:00:00|18655.6|18654.2|18656.1|18654.7|18679.6|18678.2|18650.1|18648.7|741
1716473100000|2024-05-23 14:05:00|18656.6|18655.2|18674.6|18673.2|18674.6|18673.2|18655.1|18653.7|397
1716473400000|2024-05-23 14:10:00|18674.4|18673|18687.9|18686.5|18697.4|18696|18673.4|18672|584
1716473700000|2024-05-23 14:15:00|18686.9|18685.5|18699.9|18698.5|18699.9|18698.5|18684.9|18683.5|638
1716474000000|2024-05-23 14:20:00|18700.4|18699|18687.9|18686.5|18700.9|18699.5|18677.9|18676.5|513
1716474300000|2024-05-23 14:25:00|18688.4|18687|18683.9|18682.5|18688.9|18687.5|18668.9|18667.5|296
1716474600000|2024-05-23 14:30:00|18684.4|18683|18675.9|18674.5|18688.4|18687|18672.9|18671.5|309
1716474900000|2024-05-23 14:35:00|18676.4|18675|18689.4|18688|18689.4|18688|18674.4|18673|199
1716475200000|2024-05-23 14:40:00|18688.9|18687.5|18675.9|18674.5|18690.4|18689|18674.4|18673|145
1716475500000|2024-05-23 14:45:00|18676.4|18675|18670.4|18669|18680.4|18679|18669.9|18668.5|209
1716475800000|2024-05-23 14:50:00|18669.9|18668.5|18655.9|18654.5|18670.4|18669|18654.4|18653|276
1716476100000|2024-05-23 14:55:00|18656.4|18655|18650.9|18649.5|18656.9|18655.5|18645.4|18644|424
1716476400000|2024-05-23 15:00:00|18650.4|18649|18668.9|18667.5|18674.9|18673.5|18647.9|18646.5|280
1716476700000|2024-05-23 15:05:00|18668.4|18667|18693.4|18692|18696.4|18695|18665.9|18664.5|415
1716477000000|2024-05-23 15:10:00|18692.9|18691.5|18689.4|18688|18697.4|18696|18684.4|18683|311
1716477300000|2024-05-23 15:15:00|18689.9|18688.5|18692.4|18691|18697.4|18696|18685.9|18684.5|257
1716477600000|2024-05-23 15:20:00|18692.9|18691.5|18683.9|18682.5|18693.4|18692|18680.4|18679|341
1716477900000|2024-05-23 15:25:00|18683.4|18682|18689.9|18688.5|18691.9|18690.5|18682.9|18681.5|491
1716478200000|2024-05-23 15:30:00|18690.6|18687.8|18693.1|18690.3|18697.1|18694.3|18688.1|18685.3|665
1716478500000|2024-05-23 15:35:00|18692.6|18689.8|18705.6|18702.8|18706.1|18703.3|18689.6|18686.8|580
1716478800000|2024-05-23 15:40:00|18706.1|18703.3|18704.1|18701.3|18708.1|18705.3|18702.1|18699.3|166
1716479100000|2024-05-23 15:45:00|18704.6|18701.8|18702.1|18699.3|18706.1|18703.3|18697.6|18694.8|65
1716479400000|2024-05-23 15:50:00|18702.6|18699.8|18711.6|18708.8|18714.1|18711.3|18701.1|18698.3|143
1716479700000|2024-05-23 15:55:00|18711.1|18708.3|18708.1|18705.3|18718.1|18715.3|18707.1|18704.3|100
1716480000000|2024-05-23 16:00:00|18709.1|18706.3|18711.1|18708.3|18716.6|18713.8|18705.6|18702.8|113
1716480300000|2024-05-23 16:05:00|18710.6|18707.8|18700.1|18697.3|18710.6|18707.8|18697.1|18694.3|182
1716480600000|2024-05-23 16:10:00|18700.6|18697.8|18690.1|18687.3|18701.6|18698.8|18689.1|18686.3|196
1716480900000|2024-05-23 16:15:00|18690.6|18687.8|18699.1|18696.3|18700.1|18697.3|18689.1|18686.3|93
1716481200000|2024-05-23 16:20:00|18699.6|18696.8|18701.1|18698.3|18701.1|18698.3|18696.1|18693.3|96
1716481500000|2024-05-23 16:25:00|18700.6|18697.8|18708.6|18705.8|18708.6|18705.8|18698.6|18695.8|72
1716481800000|2024-05-23 16:30:00|18708.1|18705.3|18707.1|18704.3|18711.1|18708.3|18704.1|18701.3|83
1716482100000|2024-05-23 16:35:00|18707.6|18704.8|18705.6|18702.8|18712.6|18709.8|18705.1|18702.3|48
1716482400000|2024-05-23 16:40:00|18705.1|18702.3|18694.1|18691.3|18705.6|18702.8|18693.1|18690.3|81
1716482700000|2024-05-23 16:45:00|18693.6|18690.8|18683.6|18680.8|18694.1|18691.3|18676.1|18673.3|123
1716483000000|2024-05-23 16:50:00|18683.1|18680.3|18679.6|18676.8|18685.1|18682.3|18674.6|18671.8|91
1716483300000|2024-05-23 16:55:00|18679.1|18676.3|18675.6|18672.8|18684.1|18681.3|18673.1|18670.3|70
1716483600000|2024-05-23 17:00:00|18675.1|18672.3|18667.1|18664.3|18678.6|18675.8|18664.1|18661.3|114
1716483900000|2024-05-23 17:05:00|18667.6|18664.8|18667.1|18664.3|18673.1|18670.3|18662.6|18659.8|144
1716484200000|2024-05-23 17:10:00|18667.6|18664.8|18677.1|18674.3|18679.1|18676.3|18664.1|18661.3|111
1716484500000|2024-05-23 17:15:00|18677.6|18674.8|18668.1|18665.3|18680.1|18677.3|18665.6|18662.8|81
1716484800000|2024-05-23 17:20:00|18668.6|18665.8|18667.1|18664.3|18669.1|18666.3|18658.6|18655.8|139
1716485100000|2024-05-23 17:25:00|18666.6|18663.8|18669.1|18666.3|18670.1|18667.3|18661.6|18658.8|54
1716485400000|2024-05-23 17:30:00|18668.6|18665.8|18655.1|18652.3|18668.6|18665.8|18655.1|18652.3|117
1716485700000|2024-05-23 17:35:00|18655.6|18652.8|18624.1|18621.3|18655.6|18652.8|18619.6|18616.8|455
1716486000000|2024-05-23 17:40:00|18624.6|18621.8|18623.6|18620.8|18641.1|18638.3|18619.1|18616.3|226
1716486300000|2024-05-23 17:45:00|18624.1|18621.3|18623.1|18620.3|18628.1|18625.3|18619.6|18616.8|113
1716486600000|2024-05-23 17:50:00|18622.6|18619.8|18616.6|18613.8|18629.1|18626.3|18611.1|18608.3|182
1716486900000|2024-05-23 17:55:00|18617.1|18614.3|18607.1|18604.3|18619.6|18616.8|18605.1|18602.3|237
1716487200000|2024-05-23 18:00:00|18607.6|18604.8|18589.1|18586.3|18609.1|18606.3|18587.6|18584.8|240
1716487500000|2024-05-23 18:05:00|18588.6|18585.8|18593.6|18590.8|18596.1|18593.3|18576.1|18573.3|397
1716487800000|2024-05-23 18:10:00|18593.1|18590.3|18588.1|18585.3|18598.1|18595.3|18583.1|18580.3|203
1716488100000|2024-05-23 18:15:00|18587.6|18584.8|18568.1|18565.3|18595.6|18592.8|18567.6|18564.8|231
1716488400000|2024-05-23 18:20:00|18567.6|18564.8|18571.6|18568.8|18582.6|18579.8|18566.6|18563.8|159
1716488700000|2024-05-23 18:25:00|18571.1|18568.3|18571.6|18568.8|18583.6|18580.8|18570.6|18567.8|97
1716489000000|2024-05-23 18:30:00|18571.1|18568.3|18565.6|18562.8|18572.6|18569.8|18558.6|18555.8|167
1716489300000|2024-05-23 18:35:00|18566.1|18563.3|18578.1|18575.3|18580.1|18577.3|18562.6|18559.8|140
1716489600000|2024-05-23 18:40:00|18578.6|18575.8|18570.1|18567.3|18580.1|18577.3|18568.6|18565.8|128
1716489900000|2024-05-23 18:45:00|18569.6|18566.8|18564.1|18561.3|18572.6|18569.8|18560.6|18557.8|113
1716490200000|2024-05-23 18:50:00|18563.6|18560.8|18556.6|18553.8|18566.6|18563.8|18555.1|18552.3|101
1716490500000|2024-05-23 18:55:00|18557.1|18554.3|18559.1|18556.3|18563.1|18560.3|18553.6|18550.8|148
1716490800000|2024-05-23 19:00:00|18558.6|18555.8|18566.6|18563.8|18574.1|18571.3|18558.1|18555.3|144
1716491100000|2024-05-23 19:05:00|18567.1|18564.3|18572.6|18569.8|18573.6|18570.8|18560.6|18557.8|115
1716491400000|2024-05-23 19:10:00|18573.1|18570.3|18572.6|18569.8|18574.1|18571.3|18566.1|18563.3|122
1716491700000|2024-05-23 19:15:00|18573.1|18570.3|18578.1|18575.3|18579.1|18576.3|18567.1|18564.3|113
1716492000000|2024-05-23 19:20:00|18578.6|18575.8|18579.6|18576.8|18585.6|18582.8|18575.1|18572.3|162
1716492300000|2024-05-23 19:25:00|18579.1|18576.3|18579.1|18576.3|18583.1|18580.3|18576.6|18573.8|108
1716492600000|2024-05-23 19:30:00|18579.6|18576.8|18591.1|18588.3|18591.1|18588.3|18578.6|18575.8|252
1716492900000|2024-05-23 19:35:00|18590.6|18587.8|18592.1|18589.3|18596.1|18593.3|18590.1|18587.3|163
1716493200000|2024-05-23 19:40:00|18592.6|18589.8|18593.1|18590.3|18596.1|18593.3|18585.1|18582.3|172
1716493500000|2024-05-23 19:45:00|18593.6|18590.8|18584.1|18581.3|18594.1|18591.3|18580.1|18577.3|154
1716493800000|2024-05-23 19:50:00|18584.6|18581.8|18593.1|18590.3|18595.1|18592.3|18584.1|18581.3|221
1716494100000|2024-05-23 19:55:00|18592.6|18589.8|18588.1|18585.3|18592.6|18589.8|18585.1|18582.3|183
1716494400000|2024-05-23 20:00:00|18592|18585|18579.8|18572.8|18595.5|18588.5|18579.2|18572.2|25
1716494700000|2024-05-23 20:05:00|18580.7|18573.7|18597.8|18590.8|18604.2|18597.2|18579.8|18572.8|0
1716495000000|2024-05-23 20:10:00|18598.6|18591.6|18593.3|18586.3|18599.6|18592.6|18592.4|18585.4|0
1716495300000|2024-05-23 20:15:00|18594.2|18587.2|18595.3|18588.3|18598|18591|18594.2|18587.2|0
1716495600000|2024-05-23 20:20:00|18596.2|18589.2|18594.1|18587.1|18596.6|18589.6|18593.1|18586.1|0
1716495900000|2024-05-23 20:25:00|18595|18588|18594.9|18587.9|18595|18588|18593.1|18586.1|0
1716496200000|2024-05-23 20:30:00|18595.8|18588.8|18588.6|18581.6|18595.8|18588.8|18587.7|18580.7|0
1716496500000|2024-05-23 20:35:00|18589.4|18582.4|18587|18580|18590.6|18583.6|18587|18580|0
1716496800000|2024-05-23 20:40:00|18586.1|18579.1|18587.5|18580.5|18587.5|18580.5|18585.2|18578.2|0
1716497100000|2024-05-23 20:45:00|18587.1|18580.1|18586.2|18579.2|18587.1|18580.1|18585.3|18578.3|0
1716497400000|2024-05-23 20:50:00|18585.4|18578.4|18585.2|18578.2|18587.1|18580.1|18585.2|18578.2|0
1716497700000|2024-05-23 20:55:00|18584.3|18577.3|18585.4|18578.4|18587|18580|18584.3|18577.3|0
1716498000000|2024-05-23 21:00:00|18584.2|18577.2|18582.7|18575.7|18584.8|18577.8|18581.7|18574.7|0
1716498300000|2024-05-23 21:05:00|18581.9|18574.9|18582.8|18575.8|18584.3|18577.3|18581.9|18574.9|0
1716498600000|2024-05-23 21:10:00|18583.5|18576.5|18588.2|18581.2|18588.2|18581.2|18583.4|18576.4|0
1716498900000|2024-05-23 21:15:00|18588|18581|18587.6|18580.6|18588.2|18581.2|18586.9|18579.9|0
1716499200000|2024-05-23 21:20:00|18587.7|18580.7|18587.6|18580.6|18587.7|18580.7|18587.6|18580.6|0
1716499500000|2024-05-23 21:25:00|18586.9|18579.9|18582.5|18575.5|18586.9|18579.9|18581.9|18574.9|0
1716499800000|2024-05-23 21:30:00|18582.4|18575.4|18584.1|18577.1|18584.3|18577.3|18582.4|18575.4|0
1716500100000|2024-05-23 21:35:00|18584.3|18577.3|18584.2|18577.2|18585.2|18578.2|18584.1|18577.1|0
1716500400000|2024-05-23 21:40:00|18584.3|18577.3|18584.3|18577.3|18584.5|18577.5|18583.7|18576.7|0
1716500700000|2024-05-23 21:45:00|18584.1|18577.1|18584.3|18577.3|18584.4|18577.4|18584.1|18577.1|0
1716501000000|2024-05-23 21:50:00|18584|18577|18583.7|18576.7|18584|18577|18583.3|18576.3|0
1716501300000|2024-05-23 21:55:00|18583.8|18576.8|18584.7|18577.7|18585.5|18578.5|18583.2|18576.2|0
1716501600000|2024-05-23 22:00:00|18587.6|18580.6|18593.3|18586.3|18595.3|18588.3|18587.6|18580.6|0
1716501900000|2024-05-23 22:05:00|18592.9|18585.9|18592.9|18585.9|18594.6|18587.6|18591.1|18584.1|0
1716502200000|2024-05-23 22:10:00|18592.1|18585.1|18588.2|18581.2|18592.1|18585.1|18587.6|18580.6|0
1716502500000|2024-05-23 22:15:00|18589.1|18582.1|18589.3|18582.3|18589.3|18582.3|18587.3|18580.3|0
1716502800000|2024-05-23 22:20:00|18589.7|18582.7|18590.1|18583.1|18591.1|18584.1|18589.3|18582.3|0
1716503100000|2024-05-23 22:25:00|18589.3|18582.3|18591.9|18584.9|18591.9|18584.9|18588.4|18581.4|0
1716503400000|2024-05-23 22:30:00|18591.4|18584.4|18592|18585|18593.7|18586.7|18591.4|18584.4|0
1716503700000|2024-05-23 22:35:00|18592.9|18585.9|18589.9|18582.9|18592.9|18585.9|18589.9|18582.9|0
1716504000000|2024-05-23 22:40:00|18590|18583|18590.7|18583.7|18590.7|18583.7|18589.8|18582.8|0
1716504300000|2024-05-23 22:45:00|18590.6|18583.6|18590.6|18583.6|18590.6|18583.6|18589.8|18582.8|0
1716504600000|2024-05-23 22:50:00|18589.8|18582.8|18592.2|18585.2|18593.1|18586.1|18589.6|18582.6|0
1716504900000|2024-05-23 22:55:00|18591.3|18584.3|18592.2|18585.2|18592.2|18585.2|18590.4|18583.4|0
1716505200000|2024-05-23 23:00:00|18593|18586|18593.1|18586.1|18593.1|18586.1|18591.3|18584.3|0
1716505500000|2024-05-23 23:05:00|18592.2|18585.2|18594.3|18587.3|18594.3|18587.3|18592.2|18585.2|0
1716505800000|2024-05-23 23:10:00|18593.8|18586.8|18594.3|18587.3|18595.2|18588.2|18593.4|18586.4|0
1716506100000|2024-05-23 23:15:00|18595.2|18588.2|18600.5|18593.5|18600.7|18593.7|18595.2|18588.2|0
1716506400000|2024-05-23 23:20:00|18600.4|18593.4|18604.4|18597.4|18604.9|18597.9|18600.4|18593.4|0
1716506700000|2024-05-23 23:25:00|18604|18597|18604.9|18597.9|18605|18598|18604|18597|0
1716507000000|2024-05-23 23:30:00|18605|18598|18603.6|18596.6|18605|18598|18602.1|18595.1|0
1716507300000|2024-05-23 23:35:00|18602.7|18595.7|18605.4|18598.4|18605.4|18598.4|18602.7|18595.7|0
1716507600000|2024-05-23 23:40:00|18604.6|18597.6|18598.9|18591.9|18605|18598|18598.1|18591.1|0
1716507900000|2024-05-23 23:45:00|18598.1|18591.1|18597|18590|18598.9|18591.9|18595.3|18588.3|0
1716508200000|2024-05-23 23:50:00|18596.2|18589.2|18600.2|18593.2|18601.1|18594.1|18595.3|18588.3|0
1716508500000|2024-05-23 23:55:00|18600.3|18593.3|18597.7|18590.7|18600.3|18593.3|18594.1|18587.1|0
1716508800000|2024-05-24 00:00:00|18596.8|18589.8|18598.4|18591.4|18598.4|18591.4|18592|18585|0
1716509100000|2024-05-24 00:05:00|18599.3|18592.3|18597.2|18590.2|18599.3|18592.3|18594.6|18587.6|0
1716509400000|2024-05-24 00:10:00|18596.4|18589.4|18594.6|18587.6|18597.2|18590.2|18592|18585|0
1716509700000|2024-05-24 00:15:00|18595.5|18588.5|18597.7|18592.7|18601.2|18596.2|18592.7|18587.7|48
1716510000000|2024-05-24 00:20:00|18599.2|18594.2|18600.2|18595.2|18600.7|18595.7|18597.7|18592.7|7
1716510300000|2024-05-24 00:25:00|18599.7|18594.7|18599.7|18594.7|18602.2|18597.2|18595.2|18590.2|12
1716510600000|2024-05-24 00:30:00|18600.2|18595.2|18596.7|18591.7|18600.2|18595.2|18594.2|18589.2|6
1716510900000|2024-05-24 00:35:00|18597.2|18592.2|18601.2|18596.2|18603.2|18598.2|18596.2|18591.2|4
1716511200000|2024-05-24 00:40:00|18600.7|18595.7|18601.2|18596.2|18601.2|18596.2|18598.2|18593.2|2
1716511500000|2024-05-24 00:45:00|18601.7|18596.7|18599.2|18594.2|18602.2|18597.2|18598.2|18593.2|15
1716511800000|2024-05-24 00:50:00|18599.7|18594.7|18602.7|18597.7|18603.2|18598.2|18599.7|18594.7|6
1716512100000|2024-05-24 00:55:00|18602.2|18597.2|18602.7|18597.7|18604.2|18599.2|18600.7|18595.7|16
1716512400000|2024-05-24 01:00:00|18603.2|18598.2|18606.7|18601.7|18607.7|18602.7|18602.7|18597.7|27
1716512700000|2024-05-24 01:05:00|18605.7|18600.7|18604.2|18599.2|18605.7|18600.7|18603.2|18598.2|7
1716513000000|2024-05-24 01:10:00|18604.7|18599.7|18605.7|18600.7|18606.2|18601.2|18603.7|18598.7|6
1716513300000|2024-05-24 01:15:00|18606.2|18601.2|18612.2|18607.2|18612.2|18607.2|18605.7|18600.7|7
1716513600000|2024-05-24 01:20:00|18613.2|18608.2|18607.2|18602.2|18614.7|18609.7|18605.7|18600.7|35
1716513900000|2024-05-24 01:25:00|18608.7|18603.7|18602.7|18597.7|18608.7|18603.7|18602.7|18597.7|15
1716514200000|2024-05-24 01:30:00|18603.2|18598.2|18604.2|18599.2|18605.2|18600.2|18602.2|18597.2|11
1716514500000|2024-05-24 01:35:00|18603.7|18598.7|18608.2|18603.2|18608.2|18603.2|18603.2|18598.2|9
1716514800000|2024-05-24 01:40:00|18607.7|18602.7|18610.7|18605.7|18611.7|18606.7|18607.7|18602.7|19
1716515100000|2024-05-24 01:45:00|18610.2|18605.2|18610.2|18605.2|18610.7|18605.7|18607.7|18602.7|3
1716515400000|2024-05-24 01:50:00|18610.7|18605.7|18613.2|18608.2|18613.7|18608.7|18609.2|18604.2|25
1716515700000|2024-05-24 01:55:00|18612.7|18607.7|18612.2|18607.2|18612.7|18607.7|18610.2|18605.2|4
1716516000000|2024-05-24 02:00:00|18612.7|18607.7|18612.7|18607.7|18616.7|18611.7|18612.7|18607.7|19
1716516300000|2024-05-24 02:05:00|18611.7|18606.7|18612.7|18607.7|18615.2|18610.2|18611.7|18606.7|5
1716516600000|2024-05-24 02:10:00|18612.2|18607.2|18606.2|18601.2|18612.2|18607.2|18606.2|18601.2|3
1716516900000|2024-05-24 02:15:00|18606.7|18601.7|18610.2|18605.2|18610.7|18605.7|18606.2|18601.2|4
1716517200000|2024-05-24 02:20:00|18609.7|18604.7|18613.2|18608.2|18614.7|18609.7|18609.7|18604.7|1
1716517500000|2024-05-24 02:25:00|18613.7|18608.7|18613.2|18608.2|18613.7|18608.7|18610.2|18605.2|3
1716517800000|2024-05-24 02:30:00|18612.7|18607.7|18613.2|18608.2|18613.2|18608.2|18611.2|18606.2|0
1716518100000|2024-05-24 02:35:00|18612.7|18607.7|18613.2|18608.2|18613.2|18608.2|18611.2|18606.2|0
1716518400000|2024-05-24 02:40:00|18612.7|18607.7|18609.2|18604.2|18612.7|18607.7|18607.7|18602.7|1
1716518700000|2024-05-24 02:45:00|18609.7|18604.7|18614.2|18609.2|18615.2|18610.2|18609.7|18604.7|4
1716519000000|2024-05-24 02:50:00|18614.7|18609.7|18613.2|18608.2|18615.2|18610.2|18612.7|18607.7|2
1716519300000|2024-05-24 02:55:00|18613.7|18608.7|18613.7|18608.7|18615.2|18610.2|18613.7|18608.7|0
1716519600000|2024-05-24 03:00:00|18613.2|18608.2|18616.2|18611.2|18617.2|18612.2|18613.2|18608.2|17
1716519900000|2024-05-24 03:05:00|18616.7|18611.7|18615.2|18610.2|18616.7|18611.7|18614.7|18609.7|1
1716520200000|2024-05-24 03:10:00|18614.7|18609.7|18613.2|18608.2|18614.7|18609.7|18612.2|18607.2|1
1716520500000|2024-05-24 03:15:00|18613.7|18608.7|18616.7|18611.7|18616.7|18611.7|18613.7|18608.7|2
1716520800000|2024-05-24 03:20:00|18616.2|18611.2|18616.7|18611.7|18617.2|18612.2|18616.2|18611.2|2
1716521100000|2024-05-24 03:25:00|18617.2|18612.2|18616.7|18611.7|18617.2|18612.2|18616.2|18611.2|0
1716521400000|2024-05-24 03:30:00|18617.2|18612.2|18616.7|18611.7|18617.7|18612.7|18616.2|18611.2|1
1716521700000|2024-05-24 03:35:00|18616.2|18611.2|18616.7|18611.7|18616.7|18611.7|18616.2|18611.2|0
1716522000000|2024-05-24 03:40:00|18616.2|18611.2|18612.7|18607.7|18616.7|18611.7|18611.7|18606.7|1
1716522300000|2024-05-24 03:45:00|18613.2|18608.2|18610.2|18605.2|18613.2|18608.2|18609.7|18604.7|6
1716522600000|2024-05-24 03:50:00|18609.7|18604.7|18610.2|18605.2|18611.2|18606.2|18609.7|18604.7|0
1716522900000|2024-05-24 03:55:00|18610.7|18605.7|18609.7|18604.7|18610.7|18605.7|18609.7|18604.7|0
1716523200000|2024-05-24 04:00:00|18610.2|18605.2|18611.2|18606.2|18611.7|18606.7|18610.2|18605.2|1
1716523500000|2024-05-24 04:05:00|18610.7|18605.7|18613.7|18608.7|18613.7|18608.7|18610.7|18605.7|6
1716523800000|2024-05-24 04:10:00|18614.2|18609.2|18616.7|18611.7|18617.2|18612.2|18614.2|18609.2|7
1716524100000|2024-05-24 04:15:00|18617.2|18612.2|18615.7|18610.7|18617.2|18612.2|18615.7|18610.7|3
1716524400000|2024-05-24 04:20:00|18613.7|18608.7|18613.7|18608.7|18613.7|18608.7|18613.2|18608.2|6
1716524700000|2024-05-24 04:25:00|18612.7|18607.7|18612.2|18607.2|18612.7|18607.7|18611.7|18606.7|2
1716525000000|2024-05-24 04:30:00|18611.7|18606.7|18603.2|18598.2|18611.7|18606.7|18603.2|18598.2|6
1716525300000|2024-05-24 04:35:00|18603.7|18598.7|18603.2|18598.2|18603.7|18598.7|18603.2|18598.2|0
1716525600000|2024-05-24 04:40:00|18602.7|18597.7|18605.7|18600.7|18606.2|18601.2|18602.7|18597.7|7
1716525900000|2024-05-24 04:45:00|18606.2|18601.2|18607.2|18602.2|18608.2|18603.2|18605.7|18600.7|2
1716526200000|2024-05-24 04:50:00|18607.7|18602.7|18604.7|18599.7|18607.7|18602.7|18602.7|18597.7|12
1716526500000|2024-05-24 04:55:00|18604.2|18599.2|18604.7|18599.7|18605.7|18600.7|18603.7|18598.7|6
1716526800000|2024-05-24 05:00:00|18604.2|18599.2|18601.7|18596.7|18604.7|18599.7|18600.7|18595.7|15
1716527100000|2024-05-24 05:05:00|18601.2|18596.2|18597.2|18592.2|18601.7|18596.7|18597.2|18592.2|21
1716527400000|2024-05-24 05:10:00|18595.7|18590.7|18596.7|18591.7|18599.2|18594.2|18595.2|18590.2|14
1716527700000|2024-05-24 05:15:00|18597.2|18592.2|18600.2|18595.2|18602.2|18597.2|18597.2|18592.2|18
1716528000000|2024-05-24 05:20:00|18598.7|18593.7|18599.7|18594.7|18600.2|18595.2|18596.2|18591.2|11
1716528300000|2024-05-24 05:25:00|18599.2|18594.2|18596.2|18591.2|18599.2|18594.2|18594.7|18589.7|20
1716528600000|2024-05-24 05:30:00|18595.7|18590.7|18591.7|18586.7|18597.7|18592.7|18591.7|18586.7|27
1716528900000|2024-05-24 05:35:00|18592.2|18587.2|18590.7|18585.7|18595.2|18590.2|18589.7|18584.7|29
1716529200000|2024-05-24 05:40:00|18590.2|18585.2|18585.7|18580.7|18590.2|18585.2|18585.7|18580.7|25
1716529500000|2024-05-24 05:45:00|18586.2|18581.2|18588.7|18583.7|18589.7|18584.7|18585.7|18580.7|34
1716529800000|2024-05-24 05:50:00|18587.7|18582.7|18591.7|18586.7|18593.2|18588.2|18585.7|18580.7|37
1716530100000|2024-05-24 05:55:00|18592.2|18587.2|18602.7|18597.7|18602.7|18597.7|18590.7|18585.7|66
1716530400000|2024-05-24 06:00:00|18601.6|18598.8|18570.1|18567.3|18602.1|18599.3|18563.6|18560.8|284
1716530700000|2024-05-24 06:05:00|18569.6|18566.8|18572.1|18569.3|18574.6|18571.8|18567.6|18564.8|170
1716531000000|2024-05-24 06:10:00|18571.6|18568.8|18563.6|18560.8|18573.1|18570.3|18560.1|18557.3|94
1716531300000|2024-05-24 06:15:00|18564.1|18561.3|18554.6|18551.8|18566.6|18563.8|18553.6|18550.8|91
1716531600000|2024-05-24 06:20:00|18555.1|18552.3|18548.6|18545.8|18557.6|18554.8|18543.1|18540.3|145
1716531900000|2024-05-24 06:25:00|18549.1|18546.3|18563.1|18560.3|18566.6|18563.8|18547.6|18544.8|146
1716532200000|2024-05-24 06:30:00|18562.6|18559.8|18552.1|18549.3|18565.1|18562.3|18548.6|18545.8|136
1716532500000|2024-05-24 06:35:00|18552.6|18549.8|18547.6|18544.8|18552.6|18549.8|18547.1|18544.3|136
1716532800000|2024-05-24 06:40:00|18547.1|18544.3|18554.6|18551.8|18554.6|18551.8|18545.6|18542.8|83
1716533100000|2024-05-24 06:45:00|18554.1|18551.3|18544.1|18541.3|18554.1|18551.3|18543.1|18540.3|186
1716533400000|2024-05-24 06:50:00|18543.6|18540.8|18543.6|18540.8|18544.6|18541.8|18538.6|18535.8|144
1716533700000|2024-05-24 06:55:00|18543.1|18540.3|18535.6|18532.8|18543.6|18540.8|18526.1|18523.3|358
1716534000000|2024-05-24 07:00:00|18534.9|18533.5|18536.4|18535|18544.9|18543.5|18522.4|18521|1229
1716534300000|2024-05-24 07:05:00|18537.9|18536.5|18534.9|18533.5|18540.4|18539|18522.4|18521|677
1716534600000|2024-05-24 07:10:00|18535.4|18534|18518.9|18517.5|18539.9|18538.5|18516.9|18515.5|528
1716534900000|2024-05-24 07:15:00|18519.4|18518|18521.9|18520.5|18524.9|18523.5|18514.4|18513|356
1716535200000|2024-05-24 07:20:00|18521.4|18520|18541.9|18540.5|18546.4|18545|18518.9|18517.5|567
1716535500000|2024-05-24 07:25:00|18541.4|18540|18553.4|18552|18558.4|18557|18539.4|18538|539
1716535800000|2024-05-24 07:30:00|18553.9|18552.5|18549.9|18548.5|18554.4|18553|18540.4|18539|282
1716536100000|2024-05-24 07:35:00|18550.4|18549|18567.4|18566|18568.4|18567|18549.9|18548.5|453
1716536400000|2024-05-24 07:40:00|18567|18565.6|18566|18564.6|18574|18572.6|18562.5|18561.1|283
1716536700000|2024-05-24 07:45:00|18565.5|18564.1|18579.5|18578.1|18580|18578.6|18565.5|18564.1|186
1716537000000|2024-05-24 07:50:00|18579|18577.6|18577|18575.6|18580.5|18579.1|18573|18571.6|250
1716537300000|2024-05-24 07:55:00|18577.5|18576.1|18576|18574.6|18584|18582.6|18573.5|18572.1|251
1716537600000|2024-05-24 08:00:00|18575.5|18574.1|18584|18582.6|18586.5|18585.1|18575|18573.6|238
1716537900000|2024-05-24 08:05:00|18584.5|18583.1|18597.5|18596.1|18598.5|18597.1|18584|18582.6|284
1716538200000|2024-05-24 08:10:00|18598|18596.6|18608|18606.6|18613.5|18612.1|18597.5|18596.1|395
1716538500000|2024-05-24 08:15:00|18608.5|18607.1|18603|18601.6|18621|18619.6|18602.5|18601.1|403
1716538800000|2024-05-24 08:20:00|18602.5|18601.1|18612.5|18611.1|18614|18612.6|18602.5|18601.1|324
1716539100000|2024-05-24 08:25:00|18612|18610.6|18604.5|18603.1|18613.5|18612.1|18599|18597.6|304
1716539400000|2024-05-24 08:30:00|18605|18603.6|18616.5|18615.1|18622|18620.6|18605|18603.6|298
1716539700000|2024-05-24 08:35:00|18615.5|18614.1|18616|18614.6|18617.5|18616.1|18610.5|18609.1|214
1716540000000|2024-05-24 08:40:00|18616.5|18615.1|18618|18616.6|18626|18624.6|18615.5|18614.1|223
1716540300000|2024-05-24 08:45:00|18618.5|18617.1|18628|18626.6|18628|18626.6|18612|18610.6|160
1716540600000|2024-05-24 08:50:00|18627.5|18626.1|18628|18626.6|18633.5|18632.1|18624|18622.6|199
1716540900000|2024-05-24 08:55:00|18627.5|18626.1|18622|18620.6|18630|18628.6|18621|18619.6|243
1716541200000|2024-05-24 09:00:00|18622.5|18621.1|18611.5|18610.1|18626|18624.6|18610.5|18609.1|379
1716541500000|2024-05-24 09:05:00|18612|18610.6|18618|18616.6|18620.5|18619.1|18611|18609.6|144
1716541800000|2024-05-24 09:10:00|18618.5|18617.1|18616|18614.6|18623|18621.6|18611|18609.6|743
1716542100000|2024-05-24 09:15:00|18617|18615.6|18618.5|18617.1|18620|18618.6|18614.5|18613.1|160
1716542400000|2024-05-24 09:20:00|18619|18617.6|18621|18619.6|18623|18621.6|18619|18617.6|130
1716542700000|2024-05-24 09:25:00|18621.5|18620.1|18612.5|18611.1|18621.5|18620.1|18607.5|18606.1|234
1716543000000|2024-05-24 09:30:00|18613|18611.6|18623.5|18622.1|18625|18623.6|18612.5|18611.1|256
1716543300000|2024-05-24 09:35:00|18623|18621.6|18605.5|18604.1|18624|18622.6|18604|18602.6|224
1716543600000|2024-05-24 09:40:00|18605|18603.6|18616|18614.6|18618|18616.6|18602.5|18601.1|197
1716543900000|2024-05-24 09:45:00|18615.5|18614.1|18613.5|18612.1|18618|18616.6|18608.5|18607.1|156
1716544200000|2024-05-24 09:50:00|18614|18612.6|18615|18613.6|18621|18619.6|18614|18612.6|311
1716544500000|2024-05-24 09:55:00|18614.5|18613.1|18616|18614.6|18618.5|18617.1|18611.5|18610.1|157
1716544800000|2024-05-24 10:00:00|18616.5|18615.1|18621|18619.6|18624|18622.6|18612|18610.6|241
1716545100000|2024-05-24 10:05:00|18621.5|18620.1|18624|18622.6|18626|18624.6|18619.5|18618.1|136
1716545400000|2024-05-24 10:10:00|18624.5|18623.1|18619.5|18618.1|18626|18624.6|18619|18617.6|118
1716545700000|2024-05-24 10:15:00|18620|18618.6|18622.5|18621.1|18625|18623.6|18616|18614.6|217
1716546000000|2024-05-24 10:20:00|18623|18621.6|18626.5|18625.1|18631|18629.6|18620.5|18619.1|133
1716546300000|2024-05-24 10:25:00|18627|18625.6|18621|18619.6|18628|18626.6|18620|18618.6|145
1716546600000|2024-05-24 10:30:00|18621.5|18620.1|18626|18624.6|18626.5|18625.1|18617|18615.6|148
1716546900000|2024-05-24 10:35:00|18626.5|18625.1|18625|18623.6|18630|18628.6|18625|18623.6|95
1716547200000|2024-05-24 10:40:00|18624.5|18623.1|18626.5|18625.1|18628.5|18627.1|18624|18622.6|215
1716547500000|2024-05-24 10:45:00|18627|18625.6|18622|18620.6|18630|18628.6|18619.5|18618.1|144
1716547800000|2024-05-24 10:50:00|18623|18621.6|18624.5|18623.1|18628.5|18627.1|18621|18619.6|136
1716548100000|2024-05-24 10:55:00|18625|18623.6|18618|18616.6|18628|18626.6|18618|18616.6|113
1716548400000|2024-05-24 11:00:00|18618.5|18617.1|18623.5|18622.1|18626.5|18625.1|18616.5|18615.1|323
1716548700000|2024-05-24 11:05:00|18624|18622.6|18625|18623.6|18625|18623.6|18617|18615.6|109
1716549000000|2024-05-24 11:10:00|18624.5|18623.1|18623|18621.6|18627|18625.6|18621|18619.6|176
1716549300000|2024-05-24 11:15:00|18623.5|18622.1|18616|18614.6|18625|18623.6|18616|18614.6|204
1716549600000|2024-05-24 11:20:00|18616.5|18615.1|18615.5|18614.1|18622|18620.6|18614|18612.6|158
1716549900000|2024-05-24 11:25:00|18616|18614.6|18624|18622.6|18624.5|18623.1|18615.5|18614.1|88
1716550200000|2024-05-24 11:30:00|18624.5|18623.1|18608.5|18607.1|18624.5|18623.1|18608|18606.6|133
1716550500000|2024-05-24 11:35:00|18609|18607.6|18603.5|18602.1|18609.5|18608.1|18596|18594.6|236
1716550800000|2024-05-24 11:40:00|18603|18601.6|18607|18605.6|18608.5|18607.1|18603|18601.6|96
1716551100000|2024-05-24 11:45:00|18606|18604.6|18611|18609.6|18615|18613.6|18604|18602.6|175
1716551400000|2024-05-24 11:50:00|18610.5|18609.1|18620.6|18619.2|18622.1|18620.7|18610.5|18609.1|79
1716551700000|2024-05-24 11:55:00|18621.1|18619.7|18622.1|18620.7|18624.6|18623.2|18619.6|18618.2|80
1716552000000|2024-05-24 12:00:00|18622.6|18621.2|18616.1|18614.7|18629.6|18628.2|18613.1|18611.7|163
1716552300000|2024-05-24 12:05:00|18616.6|18615.2|18619.1|18617.7|18621.1|18619.7|18612.6|18611.2|117
1716552600000|2024-05-24 12:10:00|18619.6|18618.2|18627.1|18625.7|18629.1|18627.7|18619.6|18618.2|105
1716552900000|2024-05-24 12:15:00|18627.6|18626.2|18624.6|18623.2|18632.6|18631.2|18624.1|18622.7|102
1716553200000|2024-05-24 12:20:00|18625.6|18624.2|18624.1|18622.7|18625.6|18624.2|18617.6|18616.2|100
1716553500000|2024-05-24 12:25:00|18623.6|18622.2|18620.1|18618.7|18625.6|18624.2|18618.6|18617.2|80
1716553800000|2024-05-24 12:30:00|18619.6|18618.2|18629.6|18628.2|18630.6|18629.2|18615.6|18614.2|193
1716554100000|2024-05-24 12:35:00|18630.1|18628.7|18641.1|18639.7|18646.1|18644.7|18630.1|18628.7|309
1716554400000|2024-05-24 12:40:00|18640.6|18639.2|18625.6|18624.2|18640.6|18639.2|18623.6|18622.2|133
1716554700000|2024-05-24 12:45:00|18625.1|18623.7|18628.1|18626.7|18629.6|18628.2|18617.6|18616.2|130
1716555000000|2024-05-24 12:50:00|18627.6|18626.2|18610.1|18608.7|18630.1|18628.7|18608.6|18607.2|123
1716555300000|2024-05-24 12:55:00|18609.6|18608.2|18609.1|18607.7|18613.6|18612.2|18606.6|18605.2|140
1716555600000|2024-05-24 13:00:00|18609.6|18608.2|18622.6|18621.2|18625.6|18624.2|18608.6|18607.2|164
1716555900000|2024-05-24 13:05:00|18622.1|18620.7|18616.6|18615.2|18622.6|18621.2|18615.6|18614.2|92
1716556200000|2024-05-24 13:10:00|18617.1|18615.7|18617.6|18616.2|18621.6|18620.2|18616.1|18614.7|62
1716556500000|2024-05-24 13:15:00|18617.1|18615.7|18622.1|18620.7|18627.1|18625.7|18615.1|18613.7|186
1716556800000|2024-05-24 13:20:00|18622.6|18621.2|18614.1|18612.7|18624.6|18623.2|18611.6|18610.2|100
1716557100000|2024-05-24 13:25:00|18613.6|18612.2|18613.6|18612.2|18615.6|18614.2|18606.6|18605.2|194
1716557400000|2024-05-24 13:30:00|18614.1|18612.7|18604.6|18603.2|18614.6|18613.2|18596.6|18595.2|429
1716557700000|2024-05-24 13:35:00|18605.1|18603.7|18615.1|18613.7|18620.1|18618.7|18605.1|18603.7|261
1716558000000|2024-05-24 13:40:00|18615.6|18614.2|18618.6|18617.2|18621.1|18619.7|18612.1|18610.7|150
1716558300000|2024-05-24 13:45:00|18618.1|18616.7|18614.6|18613.2|18624.6|18623.2|18612.6|18611.2|246
1716558600000|2024-05-24 13:50:00|18613.6|18612.2|18593.6|18592.2|18614.1|18612.7|18593.6|18592.2|307
1716558900000|2024-05-24 13:55:00|18594.1|18592.7|18605.1|18603.7|18608.1|18606.7|18593.6|18592.2|162
1716559200000|2024-05-24 14:00:00|18608.1|18606.7|18622.1|18620.7|18630.6|18629.2|18603.1|18601.7|468
1716559500000|2024-05-24 14:05:00|18622.6|18621.2|18617.6|18616.2|18624.1|18622.7|18612.1|18610.7|452
1716559800000|2024-05-24 14:10:00|18617.1|18615.7|18621.5|18620.1|18633|18631.6|18615.7|18614.3|289
1716560100000|2024-05-24 14:15:00|18622|18620.6|18624|18622.6|18632.5|18631.1|18621.5|18620.1|1509
1716560400000|2024-05-24 14:20:00|18624.5|18623.1|18638.5|18637.1|18640|18638.6|18624.5|18623.1|320
1716560700000|2024-05-24 14:25:00|18639|18637.6|18629|18627.6|18639|18637.6|18621|18619.6|300
1716561000000|2024-05-24 14:30:00|18630|18628.6|18648|18646.6|18650|18648.6|18626|18624.6|311
1716561300000|2024-05-24 14:35:00|18648.5|18647.1|18642.5|18641.1|18648.5|18647.1|18634|18632.6|285
1716561600000|2024-05-24 14:40:00|18642|18640.6|18634|18632.6|18644|18642.6|18631.5|18630.1|256
1716561900000|2024-05-24 14:45:00|18633.5|18632.1|18647|18645.6|18649|18647.6|18632|18630.6|211
1716562200000|2024-05-24 14:50:00|18647.5|18646.1|18659|18657.6|18664|18662.6|18645.5|18644.1|481
1716562500000|2024-05-24 14:55:00|18659.5|18658.1|18655|18653.6|18660|18658.6|18654|18652.6|198
1716562800000|2024-05-24 15:00:00|18656|18654.6|18686|18684.6|18691|18689.6|18653|18651.6|587
1716563100000|2024-05-24 15:05:00|18686.5|18685.1|18698|18696.6|18698.5|18697.1|18680|18678.6|461
1716563400000|2024-05-24 15:10:00|18698.5|18697.1|18705|18703.6|18708|18706.6|18695|18693.6|430
1716563700000|2024-05-24 15:15:00|18705.5|18704.1|18701|18699.6|18711|18709.6|18696.5|18695.1|454
1716564000000|2024-05-24 15:20:00|18700.5|18699.1|18699|18697.6|18703|18701.6|18696|18694.6|300
1716564300000|2024-05-24 15:25:00|18699.5|18698.1|18694|18692.6|18702|18700.6|18694|18692.6|930
1716564600000|2024-05-24 15:30:00|18694.7|18691.9|18694.7|18691.9|18697.7|18694.9|18689.7|18686.9|630
1716564900000|2024-05-24 15:35:00|18695.2|18692.4|18672.7|18669.9|18697.2|18694.4|18672.7|18669.9|748
1716565200000|2024-05-24 15:40:00|18672.2|18669.4|18677.7|18674.9|18681.7|18678.9|18671.7|18668.9|236
1716565500000|2024-05-24 15:45:00|18677.2|18674.4|18677.7|18674.9|18678.2|18675.4|18671.2|18668.4|160
1716565800000|2024-05-24 15:50:00|18677.2|18674.4|18681.7|18678.9|18681.7|18678.9|18671.7|18668.9|172
1716566100000|2024-05-24 15:55:00|18682.7|18679.9|18678.2|18675.4|18683.2|18680.4|18674.2|18671.4|185
1716566400000|2024-05-24 16:00:00|18677.7|18674.9|18684.7|18681.9|18684.7|18681.9|18677.7|18674.9|70
1716566700000|2024-05-24 16:05:00|18684.2|18681.4|18684.2|18681.4|18687.7|18684.9|18682.7|18679.9|80
1716567000000|2024-05-24 16:10:00|18683.7|18680.9|18693.7|18690.9|18694.2|18691.4|18683.7|18680.9|121
1716567300000|2024-05-24 16:15:00|18694.2|18691.4|18701.7|18698.9|18703.2|18700.4|18692.7|18689.9|133
1716567600000|2024-05-24 16:20:00|18700.7|18697.9|18700.2|18697.4|18701.2|18698.4|18694.7|18691.9|67
1716567900000|2024-05-24 16:25:00|18699.7|18696.9|18697.7|18694.9|18703.2|18700.4|18697.2|18694.4|71
1716568200000|2024-05-24 16:30:00|18698.2|18695.4|18694.2|18691.4|18699.2|18696.4|18692.7|18689.9|39
1716568500000|2024-05-24 16:35:00|18693.7|18690.9|18691.2|18688.4|18695.2|18692.4|18690.7|18687.9|84
1716568800000|2024-05-24 16:40:00|18690.7|18687.9|18690.2|18687.4|18694.7|18691.9|18688.7|18685.9|44
1716569100000|2024-05-24 16:45:00|18689.7|18686.9|18687.2|18684.4|18690.7|18687.9|18685.7|18682.9|66
1716569400000|2024-05-24 16:50:00|18686.7|18683.9|18694.2|18691.4|18694.2|18691.4|18684.7|18681.9|54
1716569700000|2024-05-24 16:55:00|18693.7|18690.9|18686.2|18683.4|18694.7|18691.9|18685.7|18682.9|59
1716570000000|2024-05-24 17:00:00|18686.7|18683.9|18685.7|18682.9|18691.2|18688.4|18685.7|18682.9|54
1716570300000|2024-05-24 17:05:00|18685.2|18682.4|18679.7|18676.9|18685.7|18682.9|18679.2|18676.4|58
1716570600000|2024-05-24 17:10:00|18680.2|18677.4|18687.7|18684.9|18688.7|18685.9|18678.7|18675.9|86
1716570900000|2024-05-24 17:15:00|18688.2|18685.4|18687.7|18684.9|18689.7|18686.9|18685.7|18682.9|17
1716571200000|2024-05-24 17:20:00|18688.2|18685.4|18691.7|18688.9|18692.2|18689.4|18687.2|18684.4|48
1716571500000|2024-05-24 17:25:00|18692.2|18689.4|18689.7|18686.9|18694.7|18691.9|18688.7|18685.9|48
1716571800000|2024-05-24 17:30:00|18689.2|18686.4|18684.7|18681.9|18690.7|18687.9|18682.7|18679.9|37
1716572100000|2024-05-24 17:35:00|18685.2|18682.4|18688.2|18685.4|18688.7|18685.9|18684.7|18681.9|13
1716572400000|2024-05-24 17:40:00|18688.7|18685.9|18685.7|18682.9|18688.7|18685.9|18683.2|18680.4|27
1716572700000|2024-05-24 17:45:00|18686.2|18683.4|18688.7|18685.9|18688.7|18685.9|18683.2|18680.4|33
1716573000000|2024-05-24 17:50:00|18687.7|18684.9|18691.7|18688.9|18691.7|18688.9|18687.2|18684.4|37
1716573300000|2024-05-24 17:55:00|18691.2|18688.4|18692.7|18689.9|18695.2|18692.4|18691.2|18688.4|46
1716573600000|2024-05-24 18:00:00|18692.2|18689.4|18699.7|18696.9|18701.7|18698.9|18690.7|18687.9|54
1716573900000|2024-05-24 18:05:00|18700.2|18697.4|18702.7|18699.9|18703.7|18700.9|18698.7|18695.9|17
1716574200000|2024-05-24 18:10:00|18703.2|18700.4|18699.7|18696.9|18703.2|18700.4|18695.7|18692.9|63
1716574500000|2024-05-24 18:15:00|18700.2|18697.4|18701.2|18698.4|18705.2|18702.4|18699.7|18696.9|43
1716574800000|2024-05-24 18:20:00|18700.7|18697.9|18689.2|18686.4|18701.7|18698.9|18689.2|18686.4|60
1716575100000|2024-05-24 18:25:00|18689.7|18686.9|18690.2|18687.4|18692.2|18689.4|18688.2|18685.4|20
1716575400000|2024-05-24 18:30:00|18690.7|18687.9|18688.2|18685.4|18692.7|18689.9|18687.7|18684.9|18
1716575700000|2024-05-24 18:35:00|18688.7|18685.9|18693.7|18690.9|18693.7|18690.9|18686.2|18683.4|22
1716576000000|2024-05-24 18:40:00|18694.2|18691.4|18692.7|18689.9|18694.2|18691.4|18691.2|18688.4|21
1716576300000|2024-05-24 18:45:00|18693.2|18690.4|18694.7|18691.9|18696.7|18693.9|18692.7|18689.9|24
1716576600000|2024-05-24 18:50:00|18695.2|18692.4|18691.7|18688.9|18696.7|18693.9|18690.7|18687.9|36
1716576900000|2024-05-24 18:55:00|18691.2|18688.4|18686.7|18683.9|18692.7|18689.9|18686.2|18683.4|33
1716577200000|2024-05-24 19:00:00|18686.2|18683.4|18678.2|18675.4|18687.7|18684.9|18670.7|18667.9|151
1716577500000|2024-05-24 19:05:00|18678.7|18675.9|18684.2|18681.4|18685.7|18682.9|18676.7|18673.9|66
1716577800000|2024-05-24 19:10:00|18683.7|18680.9|18686.2|18683.4|18688.7|18685.9|18683.7|18680.9|17
1716578100000|2024-05-24 19:15:00|18685.7|18682.9|18688.7|18685.9|18690.7|18687.9|18685.7|18682.9|64
1716578400000|2024-05-24 19:20:00|18689.2|18686.4|18686.2|18683.4|18689.2|18686.4|18684.7|18681.9|34
1716578700000|2024-05-24 19:25:00|18686.7|18683.9|18685.2|18682.4|18688.2|18685.4|18683.7|18680.9|28
1716579000000|2024-05-24 19:30:00|18684.7|18681.9|18687.7|18684.9|18689.7|18686.9|18682.2|18679.4|68
1716579300000|2024-05-24 19:35:00|18687.2|18684.4|18693.7|18690.9|18694.7|18691.9|18687.2|18684.4|148
1716579600000|2024-05-24 19:40:00|18693.2|18690.4|18688.7|18685.9|18694.7|18691.9|18687.7|18684.9|80
1716579900000|2024-05-24 19:45:00|18687.7|18684.9|18686.7|18683.9|18692.7|18689.9|18686.2|18683.4|86
1716580200000|2024-05-24 19:50:00|18688.2|18685.4|18697.2|18694.4|18697.7|18694.9|18687.7|18684.9|164
1716580500000|2024-05-24 19:55:00|18696.7|18693.9|18703.2|18700.4|18703.2|18700.4|18695.2|18692.4|179
1716580800000|2024-05-24 20:00:00|18706.2|18699.2|18700.9|18693.9|18713.6|18706.6|18700.8|18693.8|12
1716581100000|2024-05-24 20:05:00|18701.8|18694.8|18703.5|18696.5|18706.9|18699.9|18700.9|18693.9|0
1716581400000|2024-05-24 20:10:00|18702.6|18695.6|18701.7|18694.7|18704.4|18697.4|18701.7|18694.7|0
1716581700000|2024-05-24 20:15:00|18702.5|18695.5|18702.3|18695.3|18704.1|18697.1|18701.5|18694.5|0
1716582000000|2024-05-24 20:20:00|18703.2|18696.2|18704.9|18697.9|18704.9|18697.9|18702.3|18695.3|0
1716582300000|2024-05-24 20:25:00|18704|18697|18703.1|18696.1|18704|18697|18703.1|18696.1|0
1716582600000|2024-05-24 20:30:00|18703|18696|18704.6|18697.6|18705.6|18698.6|18702.1|18695.1|0
1716582900000|2024-05-24 20:35:00|18705.5|18698.5|18704.9|18697.9|18707.6|18700.6|18704.9|18697.9|0
1716583200000|2024-05-24 20:40:00|18705.8|18698.8|18705.2|18698.2|18707.5|18700.5|18703|18696|0
1716583500000|2024-05-24 20:45:00|18704.8|18697.8|18704.3|18697.3|18705.7|18698.7|18704.3|18697.3|0
1716583800000|2024-05-24 20:50:00|18703.4|18696.4|18704.1|18697.1|18705.2|18698.2|18703.2|18696.2|0
1716584100000|2024-05-24 20:55:00|18704|18697|18702.7|18695.7|18704.9|18697.9|18700.9|18693.9|0
1716760800000|2024-05-26 22:00:00|18714.3|18707.3|18714.4|18707.4|18715.6|18708.6|18712.7|18705.7|0
1716761100000|2024-05-26 22:05:00|18713.9|18706.9|18715.2|18708.2|18718|18711|18713.5|18706.5|0
1716761400000|2024-05-26 22:10:00|18716.1|18709.1|18717.8|18710.8|18718.7|18711.7|18715.9|18708.9|0
1716761700000|2024-05-26 22:15:00|18716.9|18709.9|18717|18710|18718.8|18711.8|18716|18709|0
1716762000000|2024-05-26 22:20:00|18717.9|18710.9|18715.3|18708.3|18717.9|18710.9|18715.3|18708.3|0
1716762300000|2024-05-26 22:25:00|18716.1|18709.1|18716|18709|18716.9|18709.9|18715.2|18708.2|0
1716762600000|2024-05-26 22:30:00|18715.1|18708.1|18713.5|18706.5|18716|18709|18713.5|18706.5|0
1716762900000|2024-05-26 22:35:00|18713.4|18706.4|18711.5|18704.5|18714.3|18707.3|18710.6|18703.6|0
1716763200000|2024-05-26 22:40:00|18710.6|18703.6|18709.7|18702.7|18710.6|18703.6|18708.8|18701.8|0
1716763500000|2024-05-26 22:45:00|18708.8|18701.8|18708.8|18701.8|18709.7|18702.7|18707.9|18700.9|0
1716763800000|2024-05-26 22:50:00|18708.9|18701.9|18708|18701|18709.7|18702.7|18708|18701|0
1716764100000|2024-05-26 22:55:00|18708.9|18701.9|18710.6|18703.6|18710.6|18703.6|18708.9|18701.9|0
1716764400000|2024-05-26 23:00:00|18709.7|18702.7|18703|18696|18709.7|18702.7|18702.5|18695.5|0
1716764700000|2024-05-26 23:05:00|18702.6|18695.6|18701.8|18694.8|18703.5|18696.5|18700.9|18693.9|0
1716765000000|2024-05-26 23:10:00|18700.9|18693.9|18702.8|18695.8|18702.8|18695.8|18700.9|18693.9|0
1716765300000|2024-05-26 23:15:00|18701.9|18694.9|18702.8|18695.8|18704.5|18697.5|18701.9|18694.9|0
1716765600000|2024-05-26 23:20:00|18701.9|18694.9|18701.1|18694.1|18702.8|18695.8|18699.3|18692.3|0
1716765900000|2024-05-26 23:25:00|18700.6|18693.6|18695.7|18688.7|18700.6|18693.6|18695.7|18688.7|0
1716766200000|2024-05-26 23:30:00|18694.8|18687.8|18694.7|18687.7|18697.4|18690.4|18693.8|18686.8|0
1716766500000|2024-05-26 23:35:00|18693.8|18686.8|18689.4|18682.4|18694.7|18687.7|18688.5|18681.5|0
1716766800000|2024-05-26 23:40:00|18688.5|18681.5|18687.1|18680.1|18689.7|18682.7|18687.1|18680.1|0
1716767100000|2024-05-26 23:45:00|18686.9|18679.9|18689.1|18682.1|18689.1|18682.1|18685.1|18678.1|0
1716767400000|2024-05-26 23:50:00|18690|18683|18690.9|18683.9|18691.8|18684.8|18687.3|18680.3|0
1716767700000|2024-05-26 23:55:00|18690.1|18683.1|18688.3|18681.3|18691|18684|18688.3|18681.3|0
1716768000000|2024-05-27 00:00:00|18689.2|18682.2|18689.7|18682.7|18692|18685|18685.7|18678.7|0
1716768300000|2024-05-27 00:05:00|18690.6|18683.6|18692.3|18685.3|18693.3|18686.3|18689.7|18682.7|0
1716768600000|2024-05-27 00:10:00|18693.2|18686.2|18693.2|18686.2|18694.1|18687.1|18689.7|18682.7|0
1716768900000|2024-05-27 00:15:00|18694.1|18687.1|18685.8|18680.8|18698.3|18693.3|18683.8|18678.8|31
1716769200000|2024-05-27 00:20:00|18686.3|18681.3|18670.3|18665.3|18686.3|18681.3|18670.3|18665.3|46
1716769500000|2024-05-27 00:25:00|18669.8|18664.8|18676.3|18671.3|18677.8|18672.8|18669.8|18664.8|16
1716769800000|2024-05-27 00:30:00|18675.8|18670.8|18675.8|18670.8|18676.8|18671.8|18673.8|18668.8|1
1716770100000|2024-05-27 00:35:00|18675.3|18670.3|18672.8|18667.8|18675.8|18670.8|18671.8|18666.8|5
1716770400000|2024-05-27 00:40:00|18673.3|18668.3|18672.8|18667.8|18674.8|18669.8|18672.3|18667.3|2
1716770700000|2024-05-27 00:45:00|18672.3|18667.3|18673.8|18668.8|18675.3|18670.3|18672.3|18667.3|5
1716771000000|2024-05-27 00:50:00|18673.3|18668.3|18675.3|18670.3|18675.3|18670.3|18673.3|18668.3|1
1716771300000|2024-05-27 00:55:00|18675.8|18670.8|18676.3|18671.3|18676.3|18671.3|18675.3|18670.3|5
1716771600000|2024-05-27 01:00:00|18676.8|18671.8|18680.3|18675.3|18680.8|18675.8|18676.8|18671.8|27
1716771900000|2024-05-27 01:05:00|18680.8|18675.8|18685.3|18680.3|18685.3|18680.3|18679.3|18674.3|7
1716772200000|2024-05-27 01:10:00|18684.8|18679.8|18685.3|18680.3|18685.8|18680.8|18681.3|18676.3|19
1716772500000|2024-05-27 01:15:00|18684.8|18679.8|18679.8|18674.8|18684.8|18679.8|18678.3|18673.3|9
1716772800000|2024-05-27 01:20:00|18679.3|18674.3|18682.8|18677.8|18683.3|18678.3|18677.8|18672.8|13
1716773100000|2024-05-27 01:25:00|18683.3|18678.3|18684.8|18679.8|18685.8|18680.8|18681.8|18676.8|3
1716773400000|2024-05-27 01:30:00|18685.3|18680.3|18687.8|18682.8|18689.3|18684.3|18684.8|18679.8|1
1716773700000|2024-05-27 01:35:00|18687.3|18682.3|18688.8|18683.8|18689.3|18684.3|18685.8|18680.8|0
1716774000000|2024-05-27 01:40:00|18689.3|18684.3|18688.8|18683.8|18689.3|18684.3|18687.8|18682.8|0
1716774300000|2024-05-27 01:45:00|18689.3|18684.3|18688.8|18683.8|18693.8|18688.8|18688.8|18683.8|13
1716774600000|2024-05-27 01:50:00|18688.3|18683.3|18688.8|18683.8|18689.3|18684.3|18687.3|18682.3|1
1716774900000|2024-05-27 01:55:00|18688.3|18683.3|18688.8|18683.8|18688.8|18683.8|18688.3|18683.3|0
1716775200000|2024-05-27 02:00:00|18688.3|18683.3|18691.3|18686.3|18691.3|18686.3|18686.8|18681.8|6
1716775500000|2024-05-27 02:05:00|18690.8|18685.8|18687.3|18682.3|18691.8|18686.8|18686.3|18681.3|9
1716775800000|2024-05-27 02:10:00|18686.8|18681.8|18688.8|18683.8|18689.3|18684.3|18686.8|18681.8|3
1716776100000|2024-05-27 02:15:00|18688.3|18683.3|18689.8|18684.8|18689.8|18684.8|18687.8|18682.8|2
1716776400000|2024-05-27 02:20:00|18689.3|18684.3|18686.8|18681.8|18689.8|18684.8|18686.3|18681.3|8
1716776700000|2024-05-27 02:25:00|18687.3|18682.3|18684.3|18679.3|18688.3|18683.3|18683.8|18678.8|5
1716777000000|2024-05-27 02:30:00|18682.3|18677.3|18676.8|18671.8|18682.3|18677.3|18674.3|18669.3|16
1716777300000|2024-05-27 02:35:00|18679.3|18674.3|18680.8|18675.8|18682.3|18677.3|18678.8|18673.8|3
1716777600000|2024-05-27 02:40:00|18682.8|18677.8|18682.3|18677.3|18686.8|18681.8|18681.8|18676.8|11
1716777900000|2024-05-27 02:45:00|18681.8|18676.8|18679.3|18674.3|18683.8|18678.8|18679.3|18674.3|1
1716778200000|2024-05-27 02:50:00|18678.3|18673.3|18682.8|18677.8|18682.8|18677.8|18678.3|18673.3|2
1716778500000|2024-05-27 02:55:00|18683.8|18678.8|18683.3|18678.3|18683.8|18678.8|18682.3|18677.3|3
1716778800000|2024-05-27 03:00:00|18682.8|18677.8|18683.3|18678.3|18683.8|18678.8|18682.3|18677.3|2
1716779100000|2024-05-27 03:05:00|18686.3|18681.3|18681.3|18676.3|18687.3|18682.3|18681.3|18676.3|15
1716779400000|2024-05-27 03:10:00|18680.8|18675.8|18680.3|18675.3|18680.8|18675.8|18679.3|18674.3|3
1716779700000|2024-05-27 03:15:00|18679.8|18674.8|18680.3|18675.3|18680.3|18675.3|18679.3|18674.3|1
1716780000000|2024-05-27 03:20:00|18679.8|18674.8|18682.3|18677.3|18682.8|18677.8|18679.3|18674.3|9
1716780300000|2024-05-27 03:25:00|18682.8|18677.8|18680.3|18675.3|18683.3|18678.3|18679.8|18674.8|5
1716780600000|2024-05-27 03:30:00|18680.8|18675.8|18680.3|18675.3|18681.3|18676.3|18680.3|18675.3|0
1716780900000|2024-05-27 03:35:00|18680.8|18675.8|18680.8|18675.8|18680.8|18675.8|18680.3|18675.3|0
1716781200000|2024-05-27 03:40:00|18680.3|18675.3|18679.8|18674.8|18680.8|18675.8|18679.3|18674.3|3
1716781500000|2024-05-27 03:45:00|18680.3|18675.3|18679.3|18674.3|18680.8|18675.8|18679.3|18674.3|0
1716781800000|2024-05-27 03:50:00|18678.3|18673.3|18680.3|18675.3|18680.3|18675.3|18678.3|18673.3|4
1716782100000|2024-05-27 03:55:00|18680.8|18675.8|18678.8|18673.8|18680.8|18675.8|18678.3|18673.3|6
1716782400000|2024-05-27 04:00:00|18678.3|18673.3|18676.3|18671.3|18678.3|18673.3|18676.3|18671.3|3
1716782700000|2024-05-27 04:05:00|18676.8|18671.8|18676.3|18671.3|18676.8|18671.8|18676.3|18671.3|0
1716783000000|2024-05-27 04:10:00|18676.8|18671.8|18677.3|18672.3|18677.3|18672.3|18676.3|18671.3|3
1716783300000|2024-05-27 04:15:00|18676.3|18671.3|18681.3|18676.3|18681.3|18676.3|18676.3|18671.3|7
1716783600000|2024-05-27 04:20:00|18681.8|18676.8|18682.8|18677.8|18684.3|18679.3|18681.3|18676.3|6
1716783900000|2024-05-27 04:25:00|18683.8|18678.8|18683.3|18678.3|18683.8|18678.8|18683.3|18678.3|2
1716784200000|2024-05-27 04:30:00|18683.8|18678.8|18683.3|18678.3|18683.8|18678.8|18682.3|18677.3|5
1716784500000|2024-05-27 04:35:00|18682.8|18677.8|18682.3|18677.3|18683.3|18678.3|18682.3|18677.3|1
1716784800000|2024-05-27 04:40:00|18681.8|18676.8|18679.3|18674.3|18682.3|18677.3|18677.8|18672.8|12
1716785100000|2024-05-27 04:45:00|18679.8|18674.8|18679.3|18674.3|18681.3|18676.3|18678.8|18673.8|3
1716785400000|2024-05-27 04:50:00|18679.8|18674.8|18681.3|18676.3|18682.8|18677.8|18679.8|18674.8|4
1716785700000|2024-05-27 04:55:00|18680.8|18675.8|18683.3|18678.3|18684.3|18679.3|18680.8|18675.8|4
1716786000000|2024-05-27 05:00:00|18683.8|18678.8|18689.3|18684.3|18689.8|18684.8|18683.3|18678.3|9
1716786300000|2024-05-27 05:05:00|18689.8|18684.8|18691.8|18686.8|18692.8|18687.8|18689.3|18684.3|11
1716786600000|2024-05-27 05:10:00|18690.8|18685.8|18693.3|18688.3|18695.3|18690.3|18690.3|18685.3|15
1716786900000|2024-05-27 05:15:00|18693.8|18688.8|18689.8|18684.8|18693.8|18688.8|18689.3|18684.3|1
1716787200000|2024-05-27 05:20:00|18689.3|18684.3|18690.3|18685.3|18690.3|18685.3|18687.3|18682.3|26
1716787500000|2024-05-27 05:25:00|18690.8|18685.8|18690.3|18685.3|18693.3|18688.3|18689.3|18684.3|6
1716787800000|2024-05-27 05:30:00|18689.8|18684.8|18689.3|18684.3|18689.8|18684.8|18688.3|18683.3|2
1716788100000|2024-05-27 05:35:00|18688.8|18683.8|18699.8|18694.8|18699.8|18694.8|18688.8|18683.8|28
1716788400000|2024-05-27 05:40:00|18699.3|18694.3|18702.8|18697.8|18704.3|18699.3|18699.3|18694.3|25
1716788700000|2024-05-27 05:45:00|18702.3|18697.3|18693.3|18688.3|18705.3|18700.3|18693.3|18688.3|35
1716789000000|2024-05-27 05:50:00|18693.8|18688.8|18694.3|18689.3|18696.3|18691.3|18691.3|18686.3|11
1716789300000|2024-05-27 05:55:00|18693.8|18688.8|18696.3|18691.3|18697.3|18692.3|18692.3|18687.3|3
1716789600000|2024-05-27 06:00:00|18695.2|18692.4|18679.2|18676.4|18697.2|18694.4|18675.2|18672.4|282
1716789900000|2024-05-27 06:05:00|18676.7|18673.9|18685.2|18682.4|18685.7|18682.9|18674.7|18671.9|119
1716790200000|2024-05-27 06:10:00|18686.2|18683.4|18686.2|18683.4|18695.7|18692.9|18685.2|18682.4|123
1716790500000|2024-05-27 06:15:00|18685.7|18682.9|18682.2|18679.4|18687.2|18684.4|18682.2|18679.4|94
1716790800000|2024-05-27 06:20:00|18682.7|18679.9|18687.2|18684.4|18690.2|18687.4|18680.2|18677.4|91
1716791100000|2024-05-27 06:25:00|18687.7|18684.9|18690.2|18687.4|18693.2|18690.4|18683.7|18680.9|42
1716791400000|2024-05-27 06:30:00|18689.7|18686.9|18696.2|18693.4|18696.2|18693.4|18688.7|18685.9|58
1716791700000|2024-05-27 06:35:00|18696.7|18693.9|18698.2|18695.4|18698.7|18695.9|18690.2|18687.4|67
1716792000000|2024-05-27 06:40:00|18697.7|18694.9|18695.2|18692.4|18701.2|18698.4|18695.2|18692.4|54
1716792300000|2024-05-27 06:45:00|18694.7|18691.9|18700.2|18697.4|18701.2|18698.4|18693.2|18690.4|92
1716792600000|2024-05-27 06:50:00|18700.7|18697.9|18710.2|18707.4|18710.7|18707.9|18700.2|18697.4|143
1716792900000|2024-05-27 06:55:00|18709.7|18706.9|18709.2|18706.4|18715.2|18712.4|18701.7|18698.9|256
1716793200000|2024-05-27 07:00:00|18709.7|18706.9|18695.5|18694.1|18713.5|18712.1|18680|18678.6|907
1716793500000|2024-05-27 07:05:00|18695|18693.6|18705.5|18704.1|18707.5|18706.1|18694.5|18693.1|265
1716793800000|2024-05-27 07:10:00|18706.5|18705.1|18700.5|18699.1|18707|18705.6|18693|18691.6|245
1716794100000|2024-05-27 07:15:00|18700|18698.6|18721.5|18720.1|18725.5|18724.1|18694.5|18693.1|572
1716794400000|2024-05-27 07:20:00|18722|18720.6|18726|18724.6|18726.5|18725.1|18716|18714.6|238
1716794700000|2024-05-27 07:25:00|18725.5|18724.1|18725.5|18724.1|18730|18728.6|18706.5|18705.1|319
1716795000000|2024-05-27 07:30:00|18726|18724.6|18730.5|18729.1|18735.5|18734.1|18725|18723.6|269
1716795300000|2024-05-27 07:35:00|18730|18728.6|18721.5|18720.1|18739|18737.6|18720|18718.6|269
1716795600000|2024-05-27 07:40:00|18720.6|18719.2|18722.6|18721.2|18730.1|18728.7|18719.1|18717.7|199
1716795900000|2024-05-27 07:45:00|18723.1|18721.7|18708.6|18707.2|18726.6|18725.2|18706.1|18704.7|296
1716796200000|2024-05-27 07:50:00|18708.1|18706.7|18710.6|18709.2|18712.1|18710.7|18704.6|18703.2|150
1716796500000|2024-05-27 07:55:00|18710.1|18708.7|18711.6|18710.2|18711.6|18710.2|18707.6|18706.2|90
1716796800000|2024-05-27 08:00:00|18711.1|18709.7|18731.6|18730.2|18733.1|18731.7|18710.6|18709.2|263
1716797100000|2024-05-27 08:05:00|18732.1|18730.7|18725.6|18724.2|18735.1|18733.7|18723.1|18721.7|177
1716797400000|2024-05-27 08:10:00|18726.1|18724.7|18706.6|18705.2|18727.1|18725.7|18706.6|18705.2|416
1716797700000|2024-05-27 08:15:00|18706.1|18704.7|18716.1|18714.7|18718.1|18716.7|18702.1|18700.7|161
1716798000000|2024-05-27 08:20:00|18715.6|18714.2|18726.6|18725.2|18727.1|18725.7|18714.6|18713.2|169
1716798300000|2024-05-27 08:25:00|18727.1|18725.7|18720.1|18718.7|18730.1|18728.7|18716.1|18714.7|271
1716798600000|2024-05-27 08:30:00|18719.6|18718.2|18720.6|18719.2|18727.6|18726.2|18719.6|18718.2|73
1716798900000|2024-05-27 08:35:00|18721.1|18719.7|18718.6|18717.2|18722.6|18721.2|18715.6|18714.2|77
1716799200000|2024-05-27 08:40:00|18718.1|18716.7|18721.6|18720.2|18725.6|18724.2|18714.6|18713.2|44
1716799500000|2024-05-27 08:45:00|18721.1|18719.7|18714.6|18713.2|18721.1|18719.7|18714.6|18713.2|54
1716799800000|2024-05-27 08:50:00|18715.1|18713.7|18710.6|18709.2|18718.1|18716.7|18709.1|18707.7|74
1716800100000|2024-05-27 08:55:00|18710.1|18708.7|18713.6|18712.2|18716.1|18714.7|18706.1|18704.7|162
1716800400000|2024-05-27 09:00:00|18714.6|18713.2|18720.6|18719.2|18724.1|18722.7|18708.1|18706.7|129
1716800700000|2024-05-27 09:05:00|18721.1|18719.7|18726.6|18725.2|18728.1|18726.7|18721.1|18719.7|75
1716801000000|2024-05-27 09:10:00|18726.1|18724.7|18720.6|18719.2|18726.6|18725.2|18720.6|18719.2|62
1716801300000|2024-05-27 09:15:00|18720.1|18718.7|18712.6|18711.2|18721.6|18720.2|18709.1|18707.7|93
1716801600000|2024-05-27 09:20:00|18712.1|18710.7|18714.1|18712.7|18715.6|18714.2|18709.1|18707.7|120
1716801900000|2024-05-27 09:25:00|18712.6|18711.2|18712.6|18711.2|18715.6|18714.2|18709.6|18708.2|73
1716802200000|2024-05-27 09:30:00|18712.1|18710.7|18716.6|18715.2|18720.6|18719.2|18711.6|18710.2|72
1716802500000|2024-05-27 09:35:00|18717.1|18715.7|18721.1|18719.7|18723.6|18722.2|18715.1|18713.7|40
1716802800000|2024-05-27 09:40:00|18721.6|18720.2|18716.6|18715.2|18726.1|18724.7|18715.6|18714.2|126
1716803100000|2024-05-27 09:45:00|18717.1|18715.7|18713.6|18712.2|18719.1|18717.7|18708.1|18706.7|80
1716803400000|2024-05-27 09:50:00|18714.1|18712.7|18704.6|18703.2|18714.1|18712.7|18702.1|18700.7|102
1716803700000|2024-05-27 09:55:00|18704.1|18702.7|18704.6|18703.2|18712.1|18710.7|18704.1|18702.7|99
1716804000000|2024-05-27 10:00:00|18704.1|18702.7|18702.1|18700.7|18708.1|18706.7|18701.1|18699.7|122
1716804300000|2024-05-27 10:05:00|18702.6|18701.2|18709.6|18708.2|18711.1|18709.7|18693.6|18692.2|169
1716804600000|2024-05-27 10:10:00|18709.1|18707.7|18710.6|18709.2|18710.6|18709.2|18708.1|18706.7|57
1716804900000|2024-05-27 10:15:00|18711.1|18709.7|18706.1|18704.7|18711.6|18710.2|18702.1|18700.7|106
1716805200000|2024-05-27 10:20:00|18706.6|18705.2|18707.6|18706.2|18711.1|18709.7|18705.6|18704.2|113
1716805500000|2024-05-27 10:25:00|18708.1|18706.7|18704.6|18703.2|18710.1|18708.7|18703.6|18702.2|48
1716805800000|2024-05-27 10:30:00|18705.1|18703.7|18710.6|18709.2|18711.6|18710.2|18704.1|18702.7|39
1716806100000|2024-05-27 10:35:00|18710.1|18708.7|18713.1|18711.7|18713.1|18711.7|18706.1|18704.7|91
1716806400000|2024-05-27 10:40:00|18714.1|18712.7|18710.6|18709.2|18715.1|18713.7|18707.1|18705.7|58
1716806700000|2024-05-27 10:45:00|18710.1|18708.7|18717.6|18716.2|18718.1|18716.7|18709.1|18707.7|53
1716807000000|2024-05-27 10:50:00|18717.1|18715.7|18713.6|18712.2|18719.1|18717.7|18713.6|18712.2|56
1716807300000|2024-05-27 10:55:00|18713.1|18711.7|18712.1|18710.7|18715.6|18714.2|18710.1|18708.7|50
1716807600000|2024-05-27 11:00:00|18709.1|18707.7|18716.6|18715.2|18718.1|18716.7|18709.1|18707.7|43
1716807900000|2024-05-27 11:05:00|18716.1|18714.7|18712.6|18711.2|18718.6|18717.2|18711.6|18710.2|28
1716808200000|2024-05-27 11:10:00|18713.1|18711.7|18713.1|18711.7|18716.6|18715.2|18710.6|18709.2|45
1716808500000|2024-05-27 11:15:00|18713.6|18712.2|18699.1|18697.7|18714.1|18712.7|18698.1|18696.7|130
1716808800000|2024-05-27 11:20:00|18698.6|18697.2|18704.1|18702.7|18705.1|18703.7|18698.1|18696.7|157
1716809100000|2024-05-27 11:25:00|18704.6|18703.2|18711.1|18709.7|18711.1|18709.7|18704.1|18702.7|76
1716809400000|2024-05-27 11:30:00|18710.6|18709.2|18709.6|18708.2|18712.1|18710.7|18708.1|18706.7|43
1716809700000|2024-05-27 11:35:00|18710.1|18708.7|18716.1|18714.7|18716.6|18715.2|18710.1|18708.7|44
1716810000000|2024-05-27 11:40:00|18715.6|18714.2|18712.6|18711.2|18716.1|18714.7|18711.6|18710.2|51
1716810300000|2024-05-27 11:45:00|18712.1|18710.7|18717.1|18715.7|18717.1|18715.7|18711.1|18709.7|75
1716810600000|2024-05-27 11:50:00|18716.6|18715.2|18719.1|18717.7|18719.1|18717.7|18715.1|18713.7|47
1716810900000|2024-05-27 11:55:00|18718.6|18717.2|18719.6|18718.2|18722.1|18720.7|18718.1|18716.7|41
1716811200000|2024-05-27 12:00:00|18719.1|18717.7|18742.1|18740.7|18744.6|18743.2|18718.1|18716.7|376
1716811500000|2024-05-27 12:05:00|18742.6|18741.2|18749.6|18748.2|18749.6|18748.2|18734.6|18733.2|299
1716811800000|2024-05-27 12:10:00|18749.1|18747.7|18748.2|18746.8|18755.1|18753.7|18744.2|18742.8|194
1716812100000|2024-05-27 12:15:00|18747.2|18745.8|18740.7|18739.3|18748.7|18747.3|18738.2|18736.8|143
1716812400000|2024-05-27 12:20:00|18741.2|18739.8|18748.2|18746.8|18748.2|18746.8|18739.2|18737.8|83
1716812700000|2024-05-27 12:25:00|18747.7|18746.3|18750.2|18748.8|18753.2|18751.8|18746.7|18745.3|173
1716813000000|2024-05-27 12:30:00|18749.7|18748.3|18744.7|18743.3|18749.7|18748.3|18744.7|18743.3|157
1716813300000|2024-05-27 12:35:00|18744.2|18742.8|18744.2|18742.8|18745.2|18743.8|18739.7|18738.3|100
1716813600000|2024-05-27 12:40:00|18744.7|18743.3|18742.2|18740.8|18748.2|18746.8|18742.2|18740.8|110
1716813900000|2024-05-27 12:45:00|18742.7|18741.3|18735.7|18734.3|18747.2|18745.8|18732.7|18731.3|190
1716814200000|2024-05-27 12:50:00|18735.2|18733.8|18745.7|18744.3|18745.7|18744.3|18735.2|18733.8|140
1716814500000|2024-05-27 12:55:00|18745.2|18743.8|18749.7|18748.3|18752.7|18751.3|18744.7|18743.3|106
1716814800000|2024-05-27 13:00:00|18749.2|18747.8|18756.7|18755.3|18759.7|18758.3|18749.2|18747.8|131
1716815100000|2024-05-27 13:05:00|18757.2|18755.8|18755.2|18753.8|18757.2|18755.8|18751.7|18750.3|94
1716815400000|2024-05-27 13:10:00|18755.7|18754.3|18761.2|18759.8|18762.7|18761.3|18755.2|18753.8|148
1716815700000|2024-05-27 13:15:00|18761.7|18760.3|18756.7|18755.3|18766.2|18764.8|18754.7|18753.3|119
1716816000000|2024-05-27 13:20:00|18756.2|18754.8|18762.7|18761.3|18763.2|18761.8|18755.2|18753.8|102
1716816300000|2024-05-27 13:25:00|18763.2|18761.8|18759.7|18758.3|18763.2|18761.8|18758.7|18757.3|91
1716816600000|2024-05-27 13:30:00|18759.2|18757.8|18759.7|18758.3|18761.7|18760.3|18756.2|18754.8|70
1716816900000|2024-05-27 13:35:00|18759.2|18757.8|18768.7|18767.3|18769.2|18767.8|18759.2|18757.8|105
1716817200000|2024-05-27 13:40:00|18768.2|18766.8|18760.7|18759.3|18768.2|18766.8|18759.2|18757.8|146
1716817500000|2024-05-27 13:45:00|18760.2|18758.8|18755.2|18753.8|18760.7|18759.3|18754.2|18752.8|87
1716817800000|2024-05-27 13:50:00|18755.7|18754.3|18732.2|18730.8|18756.7|18755.3|18731.2|18729.8|439
1716818100000|2024-05-27 13:55:00|18731.2|18729.8|18742.7|18741.3|18744.7|18743.3|18725.2|18723.8|225
1716818400000|2024-05-27 14:00:00|18742.2|18740.8|18746.7|18745.3|18749.2|18747.8|18742.2|18740.8|326
1716818700000|2024-05-27 14:05:00|18747.2|18745.8|18746.7|18745.3|18751.2|18749.8|18744.2|18742.8|316
1716819000000|2024-05-27 14:10:00|18747.6|18746.2|18756.1|18754.7|18757.1|18755.7|18746.6|18745.2|86
1716819300000|2024-05-27 14:15:00|18757.1|18755.7|18756.6|18755.2|18757.6|18756.2|18751.6|18750.2|109
1716819600000|2024-05-27 14:20:00|18755.6|18754.2|18753.6|18752.2|18755.6|18754.2|18750.1|18748.7|91
1716819900000|2024-05-27 14:25:00|18753.1|18751.7|18748.6|18747.2|18754.6|18753.2|18746.6|18745.2|96
1716820200000|2024-05-27 14:30:00|18748.1|18746.7|18751.1|18749.7|18753.1|18751.7|18746.1|18744.7|100
1716820500000|2024-05-27 14:35:00|18750.1|18748.7|18748.6|18747.2|18750.1|18748.7|18746.6|18745.2|86
1716820800000|2024-05-27 14:40:00|18749.1|18747.7|18758.1|18756.7|18758.6|18757.2|18747.1|18745.7|114
1716821100000|2024-05-27 14:45:00|18758.6|18757.2|18758.1|18756.7|18760.1|18758.7|18756.1|18754.7|83
1716821400000|2024-05-27 14:50:00|18757.6|18756.2|18765.1|18763.7|18765.1|18763.7|18757.1|18755.7|167
1716821700000|2024-05-27 14:55:00|18765.6|18764.2|18762.6|18761.2|18769.6|18768.2|18762.6|18761.2|170
1716822000000|2024-05-27 15:00:00|18762.1|18760.7|18757.1|18755.7|18765.6|18764.2|18757.1|18755.7|159
1716822300000|2024-05-27 15:05:00|18757.6|18756.2|18765.6|18764.2|18766.1|18764.7|18757.1|18755.7|112
1716822600000|2024-05-27 15:10:00|18766.1|18764.7|18761.1|18759.7|18768.1|18766.7|18759.1|18757.7|121
1716822900000|2024-05-27 15:15:00|18760.1|18758.7|18761.6|18760.2|18762.1|18760.7|18759.6|18758.2|114
1716823200000|2024-05-27 15:20:00|18762.1|18760.7|18761.6|18760.2|18764.6|18763.2|18760.1|18758.7|226
1716823500000|2024-05-27 15:25:00|18761.1|18759.7|18762.6|18761.2|18766.1|18764.7|18757.6|18756.2|389
1716823800000|2024-05-27 15:30:00|18763.3|18760.5|18775.3|18772.5|18775.8|18773|18759.8|18757|670
1716824100000|2024-05-27 15:35:00|18774.8|18772|18781.8|18779|18781.8|18779|18767.8|18765|394
1716824400000|2024-05-27 15:40:00|18782.3|18779.5|18782.3|18779.5|18784.8|18782|18778.8|18776|178
1716824700000|2024-05-27 15:45:00|18782.8|18780|18785.3|18782.5|18786.8|18784|18782.3|18779.5|45
1716825000000|2024-05-27 15:50:00|18784.8|18782|18784.8|18782|18790.8|18788|18783.8|18781|148
1716825300000|2024-05-27 15:55:00|18784.3|18781.5|18790.8|18788|18791.8|18789|18783.8|18781|82
1716825600000|2024-05-27 16:00:00|18790.3|18787.5|18793.8|18791|18794.8|18792|18790.3|18787.5|62
1716825900000|2024-05-27 16:05:00|18793.3|18790.5|18797.3|18794.5|18797.8|18795|18793.3|18790.5|70
1716826200000|2024-05-27 16:10:00|18796.8|18794|18796.3|18793.5|18797.3|18794.5|18794.3|18791.5|36
1716826500000|2024-05-27 16:15:00|18796.8|18794|18798.3|18795.5|18799.8|18797|18796.8|18794|36
1716826800000|2024-05-27 16:20:00|18798.8|18796|18796.8|18794|18799.3|18796.5|18795.8|18793|18
1716827100000|2024-05-27 16:25:00|18796.3|18793.5|18796.3|18793.5|18797.8|18795|18795.3|18792.5|61
1716827400000|2024-05-27 16:30:00|18795.8|18793|18790.3|18787.5|18797.8|18795|18788.8|18786|52
1716827700000|2024-05-27 16:35:00|18789.8|18787|18795.8|18793|18797.3|18794.5|18789.3|18786.5|26
1716828000000|2024-05-27 16:40:00|18796.8|18794|18796.3|18793.5|18798.3|18795.5|18795.3|18792.5|39
1716828300000|2024-05-27 16:45:00|18795.8|18793|18798.3|18795.5|18799.3|18796.5|18795.3|18792.5|25
1716828600000|2024-05-27 16:50:00|18798.8|18796|18794.8|18792|18798.8|18796|18794.8|18792|21
1716828900000|2024-05-27 16:55:00|18795.3|18792.5|18793.3|18790.5|18796.3|18793.5|18791.8|18789|83
1716829200000|2024-05-27 17:00:00|18792.8|18790|18792.3|18789.5|18792.8|18790|18790.8|18788|30
1716829500000|2024-05-27 17:05:00|18791.8|18789|18793.3|18790.5|18793.3|18790.5|18791.3|18788.5|19
1716829800000|2024-05-27 17:10:00|18792.8|18790|18793.8|18791|18793.8|18791|18792.8|18790|8
1716830100000|2024-05-27 17:15:00|18793.3|18790.5|18793.3|18790.5|18793.3|18790.5|18793.3|18790.5|3
1716830400000|2024-05-27 17:20:00|18792.8|18790|18794.8|18792|18794.8|18792|18792.8|18790|29
1716830700000|2024-05-27 17:25:00|18795.8|18793|18797.3|18794.5|18797.3|18794.5|18795.3|18792.5|17
1716831000000|2024-05-27 17:30:00|18796.8|18794|18795.8|18793|18796.8|18794|18795.8|18793|6
1716831300000|2024-05-27 17:35:00|18795.3|18792.5|18791.8|18789|18795.3|18792.5|18791.3|18788.5|28
1716831600000|2024-05-27 17:40:00|18791.3|18788.5|18793.3|18790.5|18795.8|18793|18791.3|18788.5|28
1716831900000|2024-05-27 17:45:00|18793.8|18791|18793.8|18791|18794.3|18791.5|18792.3|18789.5|18
1716832200000|2024-05-27 17:50:00|18794.3|18791.5|18793.8|18791|18794.3|18791.5|18793.8|18791|0
1716832500000|2024-05-27 17:55:00|18793.3|18790.5|18792.3|18789.5|18793.3|18790.5|18792.3|18789.5|2
1716832800000|2024-05-27 18:00:00|18791.8|18789|18790.3|18787.5|18791.8|18789|18789.3|18786.5|33
1716833100000|2024-05-27 18:05:00|18789.8|18787|18792.8|18790|18793.8|18791|18789.8|18787|30
1716833400000|2024-05-27 18:10:00|18792.3|18789.5|18792.3|18789.5|18792.3|18789.5|18791.8|18789|3
1716833700000|2024-05-27 18:15:00|||||||||2
1716834000000|2024-05-27 18:20:00|18793.3|18790.5|18793.3|18790.5|18793.3|18790.5|18792.8|18790|5
1716834300000|2024-05-27 18:25:00|18792.3|18789.5|18792.8|18790|18792.8|18790|18791.8|18789|1
1716834600000|2024-05-27 18:30:00|18793.3|18790.5|18793.8|18791|18793.8|18791|18793.3|18790.5|4
1716834900000|2024-05-27 18:35:00|18792.3|18789.5|18792.3|18789.5|18792.8|18790|18791.8|18789|6
1716835200000|2024-05-27 18:40:00|18791.8|18789|18792.3|18789.5|18792.8|18790|18791.8|18789|7
1716835500000|2024-05-27 18:45:00|18792.8|18790|18792.3|18789.5|18792.8|18790|18792.3|18789.5|7
1716835800000|2024-05-27 18:50:00|18792.8|18790|18790.8|18788|18792.8|18790|18790.8|18788|8
1716836100000|2024-05-27 18:55:00|18791.3|18788.5|18791.8|18789|18791.8|18789|18790.8|18788|10
1716836400000|2024-05-27 19:00:00|18792.8|18790|18791.3|18788.5|18792.8|18790|18791.3|18788.5|4
1716836700000|2024-05-27 19:05:00|18790.8|18788|18791.3|18788.5|18792.3|18789.5|18790.3|18787.5|6
1716837000000|2024-05-27 19:10:00|18790.8|18788|18790.8|18788|18791.8|18789|18790.3|18787.5|11
1716837300000|2024-05-27 19:15:00|18790.3|18787.5|18791.3|18788.5|18791.8|18789|18790.3|18787.5|5
1716837600000|2024-05-27 19:20:00|18790.8|18788|18793.8|18791|18793.8|18791|18790.8|18788|7
1716837900000|2024-05-27 19:25:00|18794.3|18791.5|18795.8|18793|18795.8|18793|18793.8|18791|15
1716838200000|2024-05-27 19:30:00|18796.3|18793.5|18798.3|18795.5|18798.8|18796|18796.3|18793.5|70
1716838500000|2024-05-27 19:35:00|18798.8|18796|18798.3|18795.5|18800.3|18797.5|18796.3|18793.5|29
1716838800000|2024-05-27 19:40:00|18797.8|18795|18798.8|18796|18799.8|18797|18796.3|18793.5|16
1716839100000|2024-05-27 19:45:00|18799.3|18796.5|18799.3|18796.5|18800.3|18797.5|18797.8|18795|38
1716839400000|2024-05-27 19:50:00|18799.8|18797|18797.3|18794.5|18799.8|18797|18796.3|18793.5|33
1716839700000|2024-05-27 19:55:00|18798.3|18795.5|18794.8|18792|18798.8|18796|18794.3|18791.5|110
1716840000000|2024-05-27 20:00:00|18796.9|18789.9|18796.6|18789.6|18796.9|18789.9|18796.5|18789.5|19
1716840600000|2024-05-27 20:10:00|18796.5|18789.5|18796.4|18789.4|18796.5|18789.5|18796.4|18789.4|0
1716840900000|2024-05-27 20:15:00|18796.3|18789.3|18796.3|18789.3|18796.3|18789.3|18796.3|18789.3|0
1716841500000|2024-05-27 20:25:00|18796.6|18789.6|18796.5|18789.5|18796.6|18789.6|18796.5|18789.5|0
1716841800000|2024-05-27 20:30:00|18796.4|18789.4|18795.5|18788.5|18796.4|18789.4|18795.5|18788.5|0
1716842100000|2024-05-27 20:35:00|18795.4|18788.4|18795.3|18788.3|18795.4|18788.4|18795.3|18788.3|0
1716842700000|2024-05-27 20:45:00|18795.2|18788.2|18795.2|18788.2|18795.2|18788.2|18795.2|18788.2|0
1716843000000|2024-05-27 20:50:00|18795.3|18788.3|18795.7|18788.7|18795.7|18788.7|18794.9|18787.9|0
1716843300000|2024-05-27 20:55:00|18796.6|18789.6|18797|18790|18797|18790|18796.2|18789.2|0
1716843600000|2024-05-27 21:00:00|18797.1|18790.1|18799.2|18792.2|18799.2|18792.2|18797.1|18790.1|0
1716843900000|2024-05-27 21:05:00|18798.9|18791.9|18798.9|18791.9|18798.9|18791.9|18798.9|18791.9|0
1716844500000|2024-05-27 21:15:00|18799|18792|18799|18792|18799|18792|18799|18792|0
1716845100000|2024-05-27 21:25:00|18798.9|18791.9|18798.9|18791.9|18798.9|18791.9|18798.9|18791.9|0
1716846000000|2024-05-27 21:40:00|18799|18792|18798.9|18791.9|18799|18792|18798.9|18791.9|0
1716846600000|2024-05-27 21:50:00|18798.5|18791.5|18798.5|18791.5|18798.5|18791.5|18798.5|18791.5|0
1716847200000|2024-05-27 22:00:00|18802.7|18795.7|18793|18786|18806.9|18799.9|18792.5|18785.5|0
1716847500000|2024-05-27 22:05:00|18793.5|18786.5|18792.6|18785.6|18793.5|18786.5|18791.2|18784.2|0
1716847800000|2024-05-27 22:10:00|18791.7|18784.7|18788.5|18781.5|18791.7|18784.7|18787.7|18780.7|0
1716848100000|2024-05-27 22:15:00|18787.6|18780.6|18786.7|18779.7|18788.5|18781.5|18785.8|18778.8|0
1716848400000|2024-05-27 22:20:00|18785|18778|18781.6|18774.6|18785.4|18778.4|18781.6|18774.6|0
1716848700000|2024-05-27 22:25:00|18782.5|18775.5|18785.1|18778.1|18785.1|18778.1|18779.8|18772.8|0
1716849000000|2024-05-27 22:30:00|18784.2|18777.2|18783.3|18776.3|18786.4|18779.4|18782.4|18775.4|0
1716849300000|2024-05-27 22:35:00|18782.4|18775.4|18779.4|18772.4|18784.3|18777.3|18776.4|18769.4|0
1716849600000|2024-05-27 22:40:00|18778.5|18771.5|18783.2|18776.2|18783.3|18776.3|18778.5|18771.5|0
1716849900000|2024-05-27 22:45:00|18783.6|18776.6|18785.7|18778.7|18786.6|18779.6|18782.3|18775.3|0
1716850200000|2024-05-27 22:50:00|18784.8|18777.8|18788.6|18781.6|18789.4|18782.4|18784.8|18777.8|0
1716850500000|2024-05-27 22:55:00|18788.1|18781.1|18789.6|18782.6|18790.5|18783.5|18787.7|18780.7|0
1716850800000|2024-05-27 23:00:00|18788.7|18781.7|18785.8|18778.8|18789.6|18782.6|18785.8|18778.8|0
1716851100000|2024-05-27 23:05:00|18786.7|18779.7|18789.5|18782.5|18789.5|18782.5|18784.5|18777.5|0
1716851400000|2024-05-27 23:10:00|18788.6|18781.6|18787.8|18780.8|18788.6|18781.6|18786|18779|0
1716851700000|2024-05-27 23:15:00|18787.9|18780.9|18788.8|18781.8|18788.8|18781.8|18787|18780|0
1716852000000|2024-05-27 23:20:00|18787.9|18780.9|18786.3|18779.3|18788.8|18781.8|18786.3|18779.3|0
1716852300000|2024-05-27 23:25:00|18786.2|18779.2|18785.8|18778.8|18786.2|18779.2|18783.1|18776.1|0
1716852600000|2024-05-27 23:30:00|18784.9|18777.9|18785|18778|18785.8|18778.8|18783.1|18776.1|0
1716852900000|2024-05-27 23:35:00|18785.4|18778.4|18784.2|18777.2|18785.9|18778.9|18784.2|18777.2|0
1716853200000|2024-05-27 23:40:00|18783.3|18776.3|18784.2|18777.2|18785.1|18778.1|18783.3|18776.3|0
1716853500000|2024-05-27 23:45:00|18783.3|18776.3|18782.4|18775.4|18783.7|18776.7|18781.5|18774.5|0
1716853800000|2024-05-27 23:50:00|18783.3|18776.3|18779.9|18772.9|18783.3|18776.3|18778.8|18771.8|0
1716854100000|2024-05-27 23:55:00|18779.1|18772.1|18778.4|18771.4|18781.7|18774.7|18776.7|18769.7|0
1716854400000|2024-05-28 00:00:00|18778|18771|18778.7|18771.7|18778.7|18771.7|18771.5|18764.5|0
1716854700000|2024-05-28 00:05:00|18779.6|18772.6|18775.7|18768.7|18781.9|18774.9|18775.7|18768.7|0
1716855000000|2024-05-28 00:10:00|18776.1|18769.1|18780.2|18773.2|18780.2|18773.2|18772.6|18765.6|0
1716855300000|2024-05-28 00:15:00|18787.5|18782.5|18786.5|18781.5|18794|18789|18781.5|18776.5|117
1716855600000|2024-05-28 00:20:00|18787|18782|18783|18778|18788.5|18783.5|18781|18776|5
1716855900000|2024-05-28 00:25:00|18782.5|18777.5|18778|18773|18782.5|18777.5|18777.5|18772.5|14
1716856200000|2024-05-28 00:30:00|18777|18772|18771.5|18766.5|18777|18772|18771|18766|23
1716856500000|2024-05-28 00:35:00|18772|18767|18776|18771|18778|18773|18771|18766|10
1716856800000|2024-05-28 00:40:00|18776.5|18771.5|18779|18774|18780|18775|18776.5|18771.5|4
1716857100000|2024-05-28 00:45:00|18778.5|18773.5|18774|18769|18778.5|18773.5|18774|18769|3
1716857400000|2024-05-28 00:50:00|18773.5|18768.5|18774|18769|18776|18771|18773.5|18768.5|9
1716857700000|2024-05-28 00:55:00|18773.5|18768.5|18773.5|18768.5|18774|18769|18772.5|18767.5|3
1716858000000|2024-05-28 01:00:00|18773|18768|18779|18774|18780|18775|18773|18768|8
1716858300000|2024-05-28 01:05:00|18779.5|18774.5|18783.5|18778.5|18784|18779|18779.5|18774.5|15
1716858600000|2024-05-28 01:10:00|18783|18778|18779.5|18774.5|18783|18778|18778.5|18773.5|3
1716858900000|2024-05-28 01:15:00|18779|18774|18778|18773|18779|18774|18774.5|18769.5|7
1716859200000|2024-05-28 01:20:00|18778.5|18773.5|18777|18772|18780.5|18775.5|18773.5|18768.5|18
1716859500000|2024-05-28 01:25:00|18776.5|18771.5|18775|18770|18777|18772|18774.5|18769.5|3
1716859800000|2024-05-28 01:30:00|18777.5|18772.5|18782|18777|18784|18779|18777|18772|8
1716860100000|2024-05-28 01:35:00|18781.5|18776.5|18778|18773|18783|18778|18776.5|18771.5|12
1716860400000|2024-05-28 01:40:00|18779|18774|18775|18770|18779|18774|18773.5|18768.5|2
1716860700000|2024-05-28 01:45:00|18775.5|18770.5|18779|18774|18779|18774|18774.5|18769.5|3
1716861000000|2024-05-28 01:50:00|18779.5|18774.5|18778|18773|18779.5|18774.5|18777.5|18772.5|1
1716861300000|2024-05-28 01:55:00|18777.5|18772.5|18778|18773|18778|18773|18777|18772|0
1716861600000|2024-05-28 02:00:00|18778.5|18773.5|18781|18776|18781|18776|18778.5|18773.5|1
1716861900000|2024-05-28 02:05:00|18781.5|18776.5|18782|18777|18782.5|18777.5|18778|18773|14
1716862200000|2024-05-28 02:10:00|18785|18780|18785|18780|18788|18783|18783|18778|12
1716862500000|2024-05-28 02:15:00|18785.5|18780.5|18785|18780|18785.5|18780.5|18784|18779|2
1716862800000|2024-05-28 02:20:00|18785.5|18780.5|18790.5|18785.5|18792|18787|18784.5|18779.5|31
1716863100000|2024-05-28 02:25:00|18791|18786|18789|18784|18793|18788|18789|18784|6
1716863400000|2024-05-28 02:30:00|18788.5|18783.5|18791|18786|18791|18786|18787.5|18782.5|4
1716863700000|2024-05-28 02:35:00|18792|18787|18791.5|18786.5|18792.5|18787.5|18791|18786|3
1716864000000|2024-05-28 02:40:00|18792|18787|18792|18787|18793|18788|18792|18787|1
1716864300000|2024-05-28 02:45:00|18791|18786|18792|18787|18793|18788|18790|18785|3
1716864600000|2024-05-28 02:50:00|18791|18786|18793|18788|18793|18788|18791|18786|2
1716864900000|2024-05-28 02:55:00|18792.5|18787.5|18795|18790|18796|18791|18792.5|18787.5|0
1716865200000|2024-05-28 03:00:00|18794|18789|18792.5|18787.5|18796|18791|18791.5|18786.5|6
1716865500000|2024-05-28 03:05:00|18795|18790|18796.5|18791.5|18797.5|18792.5|18795|18790|5
1716865800000|2024-05-28 03:10:00|18796|18791|18799.5|18794.5|18802|18797|18796|18791|13
1716866100000|2024-05-28 03:15:00|18800|18795|18798|18793|18801.5|18796.5|18797.5|18792.5|5
1716866400000|2024-05-28 03:20:00|18797.5|18792.5|18802|18797|18802|18797|18797.5|18792.5|3
1716866700000|2024-05-28 03:25:00|18801.5|18796.5|18804|18799|18804.5|18799.5|18800|18795|24
1716867000000|2024-05-28 03:30:00|18804.5|18799.5|18806.5|18801.5|18808|18803|18804.5|18799.5|10
1716867300000|2024-05-28 03:35:00|18807|18802|18806.5|18801.5|18808|18803|18805|18800|4
1716867600000|2024-05-28 03:40:00|18806|18801|18805.5|18800.5|18806|18801|18804.5|18799.5|3
1716867900000|2024-05-28 03:45:00|18804.5|18799.5|18804.5|18799.5|18805.5|18800.5|18803.5|18798.5|3
1716868200000|2024-05-28 03:50:00|18804|18799|18805|18800|18805|18800|18804|18799|0
1716868500000|2024-05-28 03:55:00|18804.5|18799.5|18804|18799|18804.5|18799.5|18804|18799|0
1716868800000|2024-05-28 04:00:00|18804.5|18799.5|18804|18799|18805|18800|18803.5|18798.5|2
1716869400000|2024-05-28 04:10:00|18804.5|18799.5|18802.5|18797.5|18804.5|18799.5|18802.5|18797.5|2
1716869700000|2024-05-28 04:15:00|18803|18798|18803.5|18798.5|18803.5|18798.5|18803|18798|2
1716870000000|2024-05-28 04:20:00|18804|18799|18804.5|18799.5|18805|18800|18803.5|18798.5|6
1716870300000|2024-05-28 04:25:00|18804|18799|18802.5|18797.5|18804|18799|18800.5|18795.5|10
1716870600000|2024-05-28 04:30:00|18803|18798|18808.5|18803.5|18809.5|18804.5|18803|18798|14
1716870900000|2024-05-28 04:35:00|18809|18804|18810|18805|18811|18806|18807|18802|5
1716871200000|2024-05-28 04:40:00|18809|18804|18805.5|18800.5|18809|18804|18805.5|18800.5|2
1716871500000|2024-05-28 04:45:00|18805|18800|18797|18792|18805.5|18800.5|18796|18791|15
1716871800000|2024-05-28 04:50:00|18795|18790|18798|18793|18798|18793|18795|18790|9
1716872100000|2024-05-28 04:55:00|18797.5|18792.5|18796|18791|18798.5|18793.5|18796|18791|8
1716872400000|2024-05-28 05:00:00|18796.5|18791.5|18800.5|18795.5|18800.5|18795.5|18796|18791|14
1716872700000|2024-05-28 05:05:00|18800|18795|18799|18794|18801.5|18796.5|18798.5|18793.5|5
1716873000000|2024-05-28 05:10:00|18799.5|18794.5|18795|18790|18803|18798|18793|18788|29
1716873300000|2024-05-28 05:15:00|18795.5|18790.5|18793|18788|18796|18791|18793|18788|3
1716873600000|2024-05-28 05:20:00|18793.5|18788.5|18796|18791|18796.5|18791.5|18793.5|18788.5|2
1716873900000|2024-05-28 05:25:00|18795.5|18790.5|18794|18789|18795.5|18790.5|18794|18789|0
1716874200000|2024-05-28 05:30:00|18794.5|18789.5|18791.5|18786.5|18794.5|18789.5|18791|18786|6
1716874500000|2024-05-28 05:35:00|18789|18784|18790|18785|18790|18785|18786.5|18781.5|3
1716874800000|2024-05-28 05:40:00|18789.5|18784.5|18792|18787|18792.5|18787.5|18789|18784|7
1716875100000|2024-05-28 05:45:00|18792.5|18787.5|18790.5|18785.5|18796|18791|18790.5|18785.5|13
1716875400000|2024-05-28 05:50:00|18791|18786|18803.5|18798.5|18804.5|18799.5|18791|18786|59
1716875700000|2024-05-28 05:55:00|18803|18798|18798|18793|18803.5|18798.5|18797|18792|25
1716876000000|2024-05-28 06:00:00|18796.9|18794.1|18782.4|18779.6|18796.9|18794.1|18777.9|18775.1|158
1716876300000|2024-05-28 06:05:00|18781.9|18779.1|18774.4|18771.6|18781.9|18779.1|18773.4|18770.6|146
1716876600000|2024-05-28 06:10:00|18773.9|18771.1|18782.4|18779.6|18782.9|18780.1|18772.9|18770.1|75
1716876900000|2024-05-28 06:15:00|18780.9|18778.1|18777.4|18774.6|18782.4|18779.6|18777.4|18774.6|90
1716877200000|2024-05-28 06:20:00|18776.9|18774.1|18785.4|18782.6|18786.4|18783.6|18775.4|18772.6|119
1716877500000|2024-05-28 06:25:00|18784.9|18782.1|18782.4|18779.6|18785.4|18782.6|18775.4|18772.6|63
1716877800000|2024-05-28 06:30:00|18782.9|18780.1|18780.4|18777.6|18784.4|18781.6|18775.4|18772.6|92
1716878100000|2024-05-28 06:35:00|18780.9|18778.1|18788.4|18785.6|18789.4|18786.6|18780.9|18778.1|56
1716878400000|2024-05-28 06:40:00|18788.9|18786.1|18793.4|18790.6|18793.4|18790.6|18788.9|18786.1|43
1716878700000|2024-05-28 06:45:00|18792.9|18790.1|18804.9|18802.1|18804.9|18802.1|18792.9|18790.1|104
1716879000000|2024-05-28 06:50:00|18804.4|18801.6|18810.4|18807.6|18811.4|18808.6|18801.9|18799.1|81
1716879300000|2024-05-28 06:55:00|18809.9|18807.1|18809.4|18806.6|18819.9|18817.1|18806.4|18803.6|379
1716879600000|2024-05-28 07:00:00|18808.7|18807.3|18834.7|18833.3|18840.7|18839.3|18805.7|18804.3|1231
1716879900000|2024-05-28 07:05:00|18834.2|18832.8|18829.2|18827.8|18837.7|18836.3|18816.7|18815.3|609
1716880200000|2024-05-28 07:10:00|18829.7|18828.3|18812.7|18811.3|18838.2|18836.8|18811.7|18810.3|356
1716880500000|2024-05-28 07:15:00|18812.2|18810.8|18810.7|18809.3|18817.7|18816.3|18801.2|18799.8|397
1716880800000|2024-05-28 07:20:00|18811.2|18809.8|18827.7|18826.3|18828.2|18826.8|18807.2|18805.8|242
1716881100000|2024-05-28 07:25:00|18828.2|18826.8|18823.7|18822.3|18832.7|18831.3|18816.2|18814.8|205
1716881400000|2024-05-28 07:30:00|18824.7|18823.3|18813.7|18812.3|18829.7|18828.3|18813.2|18811.8|163
1716881700000|2024-05-28 07:35:00|18814.2|18812.8|18822.2|18820.8|18831.7|18830.3|18811.7|18810.3|227
1716882000000|2024-05-28 07:40:00|18821.7|18820.3|18820.7|18819.3|18826.7|18825.3|18809.7|18808.3|231
1716882300000|2024-05-28 07:45:00|18821.2|18819.8|18818.6|18817.2|18823.7|18822.3|18813.7|18812.3|91
1716882600000|2024-05-28 07:50:00|18819.1|18817.7|18808.6|18807.2|18825.6|18824.2|18808.1|18806.7|195
1716882900000|2024-05-28 07:55:00|18808.1|18806.7|18811.6|18810.2|18814.6|18813.2|18804.1|18802.7|185
1716883200000|2024-05-28 08:00:00|18811.1|18809.7|18829.6|18828.2|18832.1|18830.7|18811.1|18809.7|303
1716883500000|2024-05-28 08:05:00|18829.1|18827.7|18815.6|18814.2|18833.6|18832.2|18815.6|18814.2|360
1716883800000|2024-05-28 08:10:00|18815.1|18813.7|18823.6|18822.2|18824.1|18822.7|18814.1|18812.7|130
1716884100000|2024-05-28 08:15:00|18823.1|18821.7|18816.1|18814.7|18834.1|18832.7|18810.1|18808.7|402
1716884400000|2024-05-28 08:20:00|18815.6|18814.2|18824.6|18823.2|18825.6|18824.2|18813.1|18811.7|215
1716884700000|2024-05-28 08:25:00|18825.1|18823.7|18828.6|18827.2|18832.6|18831.2|18825.1|18823.7|133
1716885000000|2024-05-28 08:30:00|18829.1|18827.7|18836.6|18835.2|18837.6|18836.2|18828.1|18826.7|165
1716885300000|2024-05-28 08:35:00|18837.1|18835.7|18841.6|18840.2|18846.1|18844.7|18833.6|18832.2|242
1716885600000|2024-05-28 08:40:00|18841.1|18839.7|18847.1|18845.7|18854.1|18852.7|18840.1|18838.7|279
1716885900000|2024-05-28 08:45:00|18847.6|18846.2|18852.6|18851.2|18853.6|18852.2|18844.1|18842.7|156
1716886200000|2024-05-28 08:50:00|18853.1|18851.7|18842.6|18841.2|18855.6|18854.2|18841.6|18840.2|191
1716886500000|2024-05-28 08:55:00|18842.1|18840.7|18846.6|18845.2|18850.1|18848.7|18841.1|18839.7|132
1716886800000|2024-05-28 09:00:00|18847.1|18845.7|18848.1|18846.7|18853.1|18851.7|18845.6|18844.2|109
1716887100000|2024-05-28 09:05:00|18848.6|18847.2|18837.6|18836.2|18849.6|18848.2|18834.6|18833.2|181
1716887400000|2024-05-28 09:10:00|18838.1|18836.7|18830.1|18828.7|18839.6|18838.2|18826.1|18824.7|228
1716887700000|2024-05-28 09:15:00|18830.6|18829.2|18835.6|18834.2|18837.6|18836.2|18828.1|18826.7|205
1716888000000|2024-05-28 09:20:00|18835.1|18833.7|18843.1|18841.7|18844.6|18843.2|18832.6|18831.2|340
1716888300000|2024-05-28 09:25:00|18842.6|18841.2|18826.6|18825.2|18844.1|18842.7|18826.1|18824.7|150
1716888600000|2024-05-28 09:30:00|18826.1|18824.7|18813.6|18812.2|18829.6|18828.2|18813.1|18811.7|831
1716888900000|2024-05-28 09:35:00|18814.1|18812.7|18822.6|18821.2|18823.1|18821.7|18813.1|18811.7|144
1716889200000|2024-05-28 09:40:00|18823.1|18821.7|18823.1|18821.7|18829.6|18828.2|18820.6|18819.2|241
1716889500000|2024-05-28 09:45:00|18824.6|18823.2|18823.1|18821.7|18828.1|18826.7|18823.1|18821.7|108
1716889800000|2024-05-28 09:50:00|18823.6|18822.2|18818.6|18817.2|18824.1|18822.7|18818.1|18816.7|62
1716890100000|2024-05-28 09:55:00|18818.1|18816.7|18811.1|18809.7|18821.1|18819.7|18811.1|18809.7|83
1716890400000|2024-05-28 10:00:00|18810.6|18809.2|18809.1|18807.7|18812.1|18810.7|18806.1|18804.7|128
1716890700000|2024-05-28 10:05:00|18809.6|18808.2|18806.1|18804.7|18810.1|18808.7|18802.1|18800.7|180
1716891000000|2024-05-28 10:10:00|18805.6|18804.2|18803.6|18802.2|18807.1|18805.7|18801.6|18800.2|110
1716891300000|2024-05-28 10:15:00|18804.1|18802.7|18793.6|18792.2|18804.6|18803.2|18792.1|18790.7|284
1716891600000|2024-05-28 10:20:00|18794.1|18792.7|18773.6|18772.2|18794.6|18793.2|18765.1|18763.7|452
1716891900000|2024-05-28 10:25:00|18773.1|18771.7|18755.1|18753.7|18774.1|18772.7|18754.6|18753.2|277
1716892200000|2024-05-28 10:30:00|18755.6|18754.2|18767.6|18766.2|18768.1|18766.7|18752.1|18750.7|475
1716892500000|2024-05-28 10:35:00|18767.1|18765.7|18770.6|18769.2|18772.6|18771.2|18764.6|18763.2|196
1716892800000|2024-05-28 10:40:00|18771.1|18769.7|18780.6|18779.2|18783.1|18781.7|18771.1|18769.7|225
1716893100000|2024-05-28 10:45:00|18778.6|18777.2|18770.1|18768.7|18780.6|18779.2|18769.6|18768.2|139
1716893400000|2024-05-28 10:50:00|18770.6|18769.2|18771.6|18770.2|18776.6|18775.2|18766.6|18765.2|112
1716893700000|2024-05-28 10:55:00|18772.1|18770.7|18775.1|18773.7|18775.6|18774.2|18769.1|18767.7|117
1716894000000|2024-05-28 11:00:00|18775.6|18774.2|18774.6|18773.2|18777.6|18776.2|18770.6|18769.2|119
1716894300000|2024-05-28 11:05:00|18774.1|18772.7|18776.6|18775.2|18779.1|18777.7|18773.6|18772.2|98
1716894600000|2024-05-28 11:10:00|18777.1|18775.7|18782.1|18780.7|18782.1|18780.7|18768.6|18767.2|151
1716894900000|2024-05-28 11:15:00|18781.6|18780.2|18785.6|18784.2|18785.6|18784.2|18780.6|18779.2|164
1716895200000|2024-05-28 11:20:00|18786.1|18784.7|18776.6|18775.2|18786.1|18784.7|18772.6|18771.2|142
1716895500000|2024-05-28 11:25:00|18777.1|18775.7|18779.6|18778.2|18784.6|18783.2|18776.6|18775.2|70
1716895800000|2024-05-28 11:30:00|18780.1|18778.7|18777.6|18776.2|18782.1|18780.7|18770.1|18768.7|90
1716896100000|2024-05-28 11:35:00|18777.1|18775.7|18764.6|18763.2|18777.1|18775.7|18764.6|18763.2|90
1716896400000|2024-05-28 11:40:00|18764.8|18763.4|18760.8|18759.4|18769.3|18767.9|18759.3|18757.9|150
1716896700000|2024-05-28 11:45:00|18760.3|18758.9|18763.3|18761.9|18764.3|18762.9|18753.3|18751.9|187
1716897000000|2024-05-28 11:50:00|18763.8|18762.4|18762.3|18760.9|18766.3|18764.9|18760.8|18759.4|108
1716897300000|2024-05-28 11:55:00|18762.8|18761.4|18763.8|18762.4|18765.8|18764.4|18761.3|18759.9|61
1716897600000|2024-05-28 12:00:00|18763.3|18761.9|18757.3|18755.9|18766.3|18764.9|18753.8|18752.4|147
1716897900000|2024-05-28 12:05:00|18757.8|18756.4|18759.8|18758.4|18766.3|18764.9|18755.8|18754.4|139
1716898200000|2024-05-28 12:10:00|18760.3|18758.9|18753.8|18752.4|18762.3|18760.9|18753.3|18751.9|96
1716898500000|2024-05-28 12:15:00|18754.3|18752.9|18747.8|18746.4|18754.8|18753.4|18746.8|18745.4|161
1716898800000|2024-05-28 12:20:00|18748.3|18746.9|18743.3|18741.9|18751.8|18750.4|18739.3|18737.9|220
1716899100000|2024-05-28 12:25:00|18743.8|18742.4|18739.8|18738.4|18748.3|18746.9|18738.3|18736.9|191
1716899400000|2024-05-28 12:30:00|18739.3|18737.9|18733.3|18731.9|18742.3|18740.9|18727.3|18725.9|270
1716899700000|2024-05-28 12:35:00|18733.8|18732.4|18730.8|18729.4|18736.3|18734.9|18728.8|18727.4|160
1716900000000|2024-05-28 12:40:00|18731.3|18729.9|18714.8|18713.4|18731.8|18730.4|18714.3|18712.9|337
1716900300000|2024-05-28 12:45:00|18715.3|18713.9|18715.8|18714.4|18716.8|18715.4|18702.3|18700.9|382
1716900600000|2024-05-28 12:50:00|18715.3|18713.9|18718.8|18717.4|18724.8|18723.4|18712.8|18711.4|278
1716900900000|2024-05-28 12:55:00|18718.3|18716.9|18716.8|18715.4|18718.8|18717.4|18712.3|18710.9|153
1716901200000|2024-05-28 13:00:00|18716.3|18714.9|18710.3|18708.9|18720.8|18719.4|18706.8|18705.4|275
1716901500000|2024-05-28 13:05:00|18710.8|18709.4|18725.3|18723.9|18731.3|18729.9|18710.8|18709.4|223
1716901800000|2024-05-28 13:10:00|18724.8|18723.4|18729.8|18728.4|18733.3|18731.9|18719.3|18717.9|272
1716902100000|2024-05-28 13:15:00|18730.3|18728.9|18708.8|18707.4|18733.3|18731.9|18706.8|18705.4|305
1716902400000|2024-05-28 13:20:00|18709.3|18707.9|18720.8|18719.4|18721.3|18719.9|18708.3|18706.9|149
1716902700000|2024-05-28 13:25:00|18721.3|18719.9|18721.8|18720.4|18727.8|18726.4|18714.8|18713.4|267
1716903000000|2024-05-28 13:30:00|18721.3|18719.9|18710.8|18709.4|18724.8|18723.4|18707.3|18705.9|444
1716903300000|2024-05-28 13:35:00|18710.3|18708.9|18684.3|18682.9|18710.8|18709.4|18674.8|18673.4|595
1716903600000|2024-05-28 13:40:00|18685.3|18683.9|18692.8|18691.4|18704.3|18702.9|18685.3|18683.9|367
1716903900000|2024-05-28 13:45:00|18692.3|18690.9|18686.3|18684.9|18693.3|18691.9|18681.3|18679.9|336
1716904200000|2024-05-28 13:50:00|18686.8|18685.4|18680.8|18679.4|18689.8|18688.4|18675.3|18673.9|233
1716904500000|2024-05-28 13:55:00|18680.3|18678.9|18670.8|18669.4|18680.8|18679.4|18664.8|18663.4|426
1716904800000|2024-05-28 14:00:00|18666.8|18665.4|18656.8|18655.4|18666.8|18665.4|18644.8|18643.4|715
1716905100000|2024-05-28 14:05:00|18656.3|18654.9|18656.8|18655.4|18664.3|18662.9|18643.3|18641.9|480
1716905400000|2024-05-28 14:10:00|18656.7|18655.3|18644.2|18642.8|18664.7|18663.3|18643.7|18642.3|404
1716905700000|2024-05-28 14:15:00|18643.7|18642.3|18651.7|18650.3|18654.7|18653.3|18643.2|18641.8|328
1716906000000|2024-05-28 14:20:00|18651.2|18649.8|18647.7|18646.3|18655.7|18654.3|18639.2|18637.8|377
1716906300000|2024-05-28 14:25:00|18647.2|18645.8|18642.7|18641.3|18650.2|18648.8|18640.7|18639.3|347
1716906600000|2024-05-28 14:30:00|18642.2|18640.8|18651.2|18649.8|18660.7|18659.3|18637.2|18635.8|447
1716906900000|2024-05-28 14:35:00|18650.7|18649.3|18635.2|18633.8|18651.2|18649.8|18634.7|18633.3|296
1716907200000|2024-05-28 14:40:00|18634.7|18633.3|18661.2|18659.8|18661.2|18659.8|18634.2|18632.8|343
1716907500000|2024-05-28 14:45:00|18660.7|18659.3|18680.2|18678.8|18681.7|18680.3|18659.2|18657.8|535
1716907800000|2024-05-28 14:50:00|18679.7|18678.3|18659.7|18658.3|18687.7|18686.3|18659.2|18657.8|360
1716908100000|2024-05-28 14:55:00|18660.2|18658.8|18668.7|18667.3|18670.2|18668.8|18658.2|18656.8|194
1716908400000|2024-05-28 15:00:00|18668.2|18666.8|18661.7|18660.3|18668.7|18667.3|18655.2|18653.8|245
1716908700000|2024-05-28 15:05:00|18661.2|18659.8|18665.7|18664.3|18669.7|18668.3|18658.7|18657.3|132
1716909000000|2024-05-28 15:10:00|18666.2|18664.8|18685.2|18683.8|18687.2|18685.8|18665.2|18663.8|268
1716909300000|2024-05-28 15:15:00|18684.2|18682.8|18682.7|18681.3|18685.2|18683.8|18674.7|18673.3|412
1716909600000|2024-05-28 15:20:00|18683.2|18681.8|18687.2|18685.8|18687.7|18686.3|18681.7|18680.3|318
1716909900000|2024-05-28 15:25:00|18687.7|18686.3|18686.7|18685.3|18688.2|18686.8|18683.7|18682.3|479
1716910200000|2024-05-28 15:30:00|18687.4|18684.6|18687.4|18684.6|18694.9|18692.1|18679.9|18677.1|805
1716910500000|2024-05-28 15:35:00|18684.4|18681.6|18681.9|18679.1|18686.4|18683.6|18680.9|18678.1|369
1716910800000|2024-05-28 15:40:00|18682.4|18679.6|18684.9|18682.1|18688.4|18685.6|18680.9|18678.1|266
1716911100000|2024-05-28 15:45:00|18685.4|18682.6|18684.9|18682.1|18687.9|18685.1|18682.4|18679.6|86
1716911400000|2024-05-28 15:50:00|18684.4|18681.6|18682.4|18679.6|18684.9|18682.1|18680.9|18678.1|46
1716911700000|2024-05-28 15:55:00|18681.9|18679.1|18679.4|18676.6|18683.4|18680.6|18678.4|18675.6|128
1716912000000|2024-05-28 16:00:00|18678.9|18676.1|18678.4|18675.6|18681.4|18678.6|18675.9|18673.1|164
1716912300000|2024-05-28 16:05:00|18678.9|18676.1|18676.9|18674.1|18678.9|18676.1|18669.9|18667.1|114
1716912600000|2024-05-28 16:10:00|18677.4|18674.6|18689.9|18687.1|18691.9|18689.1|18675.9|18673.1|108
1716912900000|2024-05-28 16:15:00|18689.4|18686.6|18675.9|18673.1|18689.9|18687.1|18675.9|18673.1|58
1716913200000|2024-05-28 16:20:00|18675.4|18672.6|18678.9|18676.1|18680.9|18678.1|18673.4|18670.6|70
1716913500000|2024-05-28 16:25:00|18679.4|18676.6|18678.9|18676.1|18681.4|18678.6|18674.9|18672.1|40
1716913800000|2024-05-28 16:30:00|18678.4|18675.6|18685.4|18682.6|18685.9|18683.1|18677.9|18675.1|34
1716914100000|2024-05-28 16:35:00|18685.9|18683.1|18690.4|18687.6|18690.9|18688.1|18684.4|18681.6|36
1716914400000|2024-05-28 16:40:00|18690.9|18688.1|18689.4|18686.6|18691.4|18688.6|18687.9|18685.1|62
1716914700000|2024-05-28 16:45:00|18689.9|18687.1|18684.9|18682.1|18693.9|18691.1|18681.9|18679.1|59
1716915000000|2024-05-28 16:50:00|18685.4|18682.6|18682.4|18679.6|18686.9|18684.1|18680.9|18678.1|70
1716915300000|2024-05-28 16:55:00|18681.9|18679.1|18670.4|18667.6|18682.4|18679.6|18666.9|18664.1|139
1716915600000|2024-05-28 17:00:00|18669.9|18667.1|18662.9|18660.1|18675.4|18672.6|18660.4|18657.6|251
1716915900000|2024-05-28 17:05:00|18662.4|18659.6|18672.9|18670.1|18673.4|18670.6|18659.4|18656.6|105
1716916200000|2024-05-28 17:10:00|18672.4|18669.6|18672.9|18670.1|18673.9|18671.1|18668.9|18666.1|42
1716916500000|2024-05-28 17:15:00|18672.4|18669.6|18674.9|18672.1|18675.9|18673.1|18667.9|18665.1|37
1716916800000|2024-05-28 17:20:00|18675.4|18672.6|18669.4|18666.6|18675.4|18672.6|18667.4|18664.6|61
1716917100000|2024-05-28 17:25:00|18668.9|18666.1|18665.9|18663.1|18669.9|18667.1|18665.9|18663.1|24
1716917400000|2024-05-28 17:30:00|18666.4|18663.6|18672.4|18669.6|18673.4|18670.6|18662.4|18659.6|70
1716917700000|2024-05-28 17:35:00|18671.9|18669.1|18671.9|18669.1|18674.9|18672.1|18668.9|18666.1|48
1716918000000|2024-05-28 17:40:00|18672.4|18669.6|18671.9|18669.1|18673.4|18670.6|18667.4|18664.6|52
1716918300000|2024-05-28 17:45:00|18671.4|18668.6|18657.9|18655.1|18671.9|18669.1|18657.9|18655.1|95
1716918600000|2024-05-28 17:50:00|18658.4|18655.6|18651.9|18649.1|18659.4|18656.6|18643.9|18641.1|137
1716918900000|2024-05-28 17:55:00|18652.4|18649.6|18651.4|18648.6|18655.9|18653.1|18646.9|18644.1|122
1716919200000|2024-05-28 18:00:00|18650.9|18648.1|18657.9|18655.1|18657.9|18655.1|18645.9|18643.1|81
1716919500000|2024-05-28 18:05:00|18657.4|18654.6|18659.9|18657.1|18662.9|18660.1|18654.9|18652.1|43
1716919800000|2024-05-28 18:10:00|18659.4|18656.6|18661.9|18659.1|18665.4|18662.6|18658.9|18656.1|24
1716920100000|2024-05-28 18:15:00|18662.4|18659.6|18656.9|18654.1|18662.9|18660.1|18654.4|18651.6|43
1716920400000|2024-05-28 18:20:00|18657.4|18654.6|18645.9|18643.1|18658.4|18655.6|18645.9|18643.1|65
1716920700000|2024-05-28 18:25:00|18646.4|18643.6|18643.4|18640.6|18650.4|18647.6|18639.9|18637.1|97
1716921000000|2024-05-28 18:30:00|18642.9|18640.1|18629.9|18627.1|18643.9|18641.1|18628.9|18626.1|177
1716921300000|2024-05-28 18:35:00|18629.4|18626.6|18625.4|18622.6|18629.9|18627.1|18619.9|18617.1|232
1716921600000|2024-05-28 18:40:00|18624.9|18622.1|18631.4|18628.6|18637.9|18635.1|18624.9|18622.1|176
1716921900000|2024-05-28 18:45:00|18631.9|18629.1|18632.9|18630.1|18633.9|18631.1|18625.4|18622.6|86
1716922200000|2024-05-28 18:50:00|18632.4|18629.6|18632.4|18629.6|18633.4|18630.6|18624.9|18622.1|70
1716922500000|2024-05-28 18:55:00|18632.9|18630.1|18645.4|18642.6|18646.4|18643.6|18632.4|18629.6|112
1716922800000|2024-05-28 19:00:00|18644.9|18642.1|18643.9|18641.1|18650.4|18647.6|18642.9|18640.1|62
1716923100000|2024-05-28 19:05:00|18643.4|18640.6|18650.9|18648.1|18651.4|18648.6|18642.9|18640.1|66
1716923400000|2024-05-28 19:10:00|18651.4|18648.6|18646.9|18644.1|18651.4|18648.6|18643.9|18641.1|66
1716923700000|2024-05-28 19:15:00|18646.4|18643.6|18648.9|18646.1|18650.9|18648.1|18641.9|18639.1|33
1716924000000|2024-05-28 19:20:00|18649.4|18646.6|18649.4|18646.6|18650.9|18648.1|18643.4|18640.6|37
1716924300000|2024-05-28 19:25:00|18649.9|18647.1|18644.9|18642.1|18656.9|18654.1|18643.4|18640.6|42
1716924600000|2024-05-28 19:30:00|18645.4|18642.6|18655.9|18653.1|18658.4|18655.6|18644.9|18642.1|107
1716924900000|2024-05-28 19:35:00|18656.4|18653.6|18655.4|18652.6|18658.4|18655.6|18650.4|18647.6|76
1716925200000|2024-05-28 19:40:00|18654.9|18652.1|18649.9|18647.1|18656.4|18653.6|18649.9|18647.1|77
1716925500000|2024-05-28 19:45:00|18650.4|18647.6|18654.4|18651.6|18656.9|18654.1|18650.4|18647.6|86
1716925800000|2024-05-28 19:50:00|18656.9|18654.1|18660.4|18657.6|18662.9|18660.1|18654.9|18652.1|134
1716926100000|2024-05-28 19:55:00|18661.4|18658.6|18671.9|18669.1|18673.4|18670.6|18661.4|18658.6|310
1716926400000|2024-05-28 20:00:00|18678.9|18671.9|18674.7|18667.7|18693.4|18686.4|18671.6|18664.6|35
1716926700000|2024-05-28 20:05:00|18673.9|18666.9|18669.4|18662.4|18676|18669|18668.6|18661.6|0
1716927000000|2024-05-28 20:10:00|18670.3|18663.3|18663.5|18656.5|18671.2|18664.2|18663.5|18656.5|0
1716927300000|2024-05-28 20:15:00|18664.3|18657.3|18670|18663|18671.6|18664.6|18664.3|18657.3|0
1716927600000|2024-05-28 20:20:00|18670.9|18663.9|18671.6|18664.6|18671.8|18664.8|18669|18662|0
1716927900000|2024-05-28 20:25:00|18671.7|18664.7|18671.7|18664.7|18671.8|18664.8|18669.1|18662.1|0
1716928200000|2024-05-28 20:30:00|18671.8|18664.8|18672.1|18665.1|18673.8|18666.8|18671.8|18664.8|0
1716928500000|2024-05-28 20:35:00|18671.2|18664.2|18670.3|18663.3|18671.2|18664.2|18670.2|18663.2|0
1716928800000|2024-05-28 20:40:00|18669.4|18662.4|18671.1|18664.1|18671.1|18664.1|18668.5|18661.5|0
1716929100000|2024-05-28 20:45:00|18670.2|18663.2|18671.1|18664.1|18672.8|18665.8|18670.2|18663.2|0
1716929400000|2024-05-28 20:50:00|18670.2|18663.2|18669.4|18662.4|18670.2|18663.2|18669.3|18662.3|0
1716929700000|2024-05-28 20:55:00|18669.8|18662.8|18669.1|18662.1|18670.1|18663.1|18667.8|18660.8|0
1716930000000|2024-05-28 21:00:00|18669.6|18662.6|18668.7|18661.7|18670.8|18663.8|18668.6|18661.6|0
1716930300000|2024-05-28 21:05:00|18668.6|18661.6|18666.1|18659.1|18668.6|18661.6|18665.9|18658.9|0
1716930600000|2024-05-28 21:10:00|18666.2|18659.2|18667.8|18660.8|18668.5|18661.5|18664.5|18657.5|0
1716930900000|2024-05-28 21:15:00|18669.1|18662.1|18672.1|18665.1|18672.1|18665.1|18668.5|18661.5|0
1716931200000|2024-05-28 21:20:00|18672|18665|18672.1|18665.1|18672.1|18665.1|18672|18665|0
1716931500000|2024-05-28 21:25:00|18672|18665|18670.9|18663.9|18672.1|18665.1|18670.7|18663.7|0
1716931800000|2024-05-28 21:30:00|18671.2|18664.2|18671.6|18664.6|18671.6|18664.6|18671.2|18664.2|0
1716932100000|2024-05-28 21:35:00|18671.9|18664.9|18672|18665|18672|18665|18671.9|18664.9|0
1716932700000|2024-05-28 21:45:00|18671.5|18664.5|18668.6|18661.6|18671.9|18664.9|18668.6|18661.6|0
1716933000000|2024-05-28 21:50:00|18668.9|18661.9|18668.9|18661.9|18669.1|18662.1|18668.7|18661.7|0
1716933300000|2024-05-28 21:55:00|18667.6|18660.6|18669.1|18662.1|18669.3|18662.3|18667.6|18660.6|0
1716933600000|2024-05-28 22:00:00|18669|18662|18658.7|18651.7|18669.9|18662.9|18658.7|18651.7|0
1716933900000|2024-05-28 22:05:00|18659.6|18652.6|18661.1|18654.1|18661.1|18654.1|18657.8|18650.8|0
1716934200000|2024-05-28 22:10:00|18660.2|18653.2|18660.3|18653.3|18661.2|18654.2|18660.2|18653.2|0
1716934500000|2024-05-28 22:15:00|18660.4|18653.4|18660.6|18653.6|18660.8|18653.8|18658.8|18651.8|0
1716934800000|2024-05-28 22:20:00|18659.7|18652.7|18658.7|18651.7|18659.7|18652.7|18658.7|18651.7|0
1716935100000|2024-05-28 22:25:00|18659.6|18652.6|18659.6|18652.6|18659.6|18652.6|18657|18650|0
1716935400000|2024-05-28 22:30:00|18658.7|18651.7|18658.7|18651.7|18659.6|18652.6|18658.7|18651.7|0
1716935700000|2024-05-28 22:35:00|18659.6|18652.6|18660.5|18653.5|18660.5|18653.5|18659.1|18652.1|0
1716936000000|2024-05-28 22:40:00|18660.9|18653.9|18660.4|18653.4|18661.3|18654.3|18659.5|18652.5|0
1716936300000|2024-05-28 22:45:00|18661.3|18654.3|18662.3|18655.3|18662.3|18655.3|18661.3|18654.3|0
1716936600000|2024-05-28 22:50:00|18663.1|18656.1|18663.1|18656.1|18663.1|18656.1|18663.1|18656.1|0
1716936900000|2024-05-28 22:55:00|18662.2|18655.2|18663.1|18656.1|18663.1|18656.1|18662.2|18655.2|0
1716937200000|2024-05-28 23:00:00|18662.2|18655.2|18661.2|18654.2|18662.2|18655.2|18660.2|18653.2|0
1716937500000|2024-05-28 23:05:00|18660.3|18653.3|18660.4|18653.4|18661.3|18654.3|18660.3|18653.3|0
1716937800000|2024-05-28 23:10:00|18659.5|18652.5|18659.5|18652.5|18659.5|18652.5|18659.5|18652.5|0
1716938100000|2024-05-28 23:15:00|18658.6|18651.6|18660.5|18653.5|18660.5|18653.5|18658.6|18651.6|0
1716938400000|2024-05-28 23:20:00|18661.3|18654.3|18661.8|18654.8|18662.2|18655.2|18661.3|18654.3|0
1716938700000|2024-05-28 23:25:00|18661.3|18654.3|18660.5|18653.5|18662.2|18655.2|18660.5|18653.5|0
1716939000000|2024-05-28 23:30:00|18660|18653|18661.6|18654.6|18662.4|18655.4|18660|18653|0
1716939300000|2024-05-28 23:35:00|18662|18655|18661.7|18654.7|18662.5|18655.5|18661.6|18654.6|0
1716939600000|2024-05-28 23:40:00|18660.8|18653.8|18660.8|18653.8|18661.7|18654.7|18660.8|18653.8|0
1716939900000|2024-05-28 23:45:00|18661.2|18654.2|18659.1|18652.1|18661.2|18654.2|18659.1|18652.1|0
1716940200000|2024-05-28 23:50:00|18658.2|18651.2|18652.8|18645.8|18658.2|18651.2|18652.8|18645.8|0
1716940500000|2024-05-28 23:55:00|18651.9|18644.9|18652.1|18645.1|18652.1|18645.1|18649.3|18642.3|0
1716940800000|2024-05-29 00:00:00|18653|18646|18653.4|18646.4|18655.6|18648.6|18651.2|18644.2|0
1716941100000|2024-05-29 00:05:00|18654.2|18647.2|18650.7|18643.7|18655.1|18648.1|18649.8|18642.8|0
1716941400000|2024-05-29 00:10:00|18649.8|18642.8|18654.7|18647.7|18654.7|18647.7|18648.3|18641.3|0
1716941700000|2024-05-29 00:15:00|18655.5|18648.5|18672|18667|18676.5|18671.5|18655.5|18648.5|53
1716942000000|2024-05-29 00:20:00|18671.5|18666.5|18675.5|18670.5|18676.5|18671.5|18671.5|18666.5|12
1716942300000|2024-05-29 00:25:00|18672.5|18667.5|18675|18670|18676.5|18671.5|18670.5|18665.5|14
1716942600000|2024-05-29 00:30:00|18675.5|18670.5|18674|18669|18679.5|18674.5|18673.5|18668.5|19
1716942900000|2024-05-29 00:35:00|18673.5|18668.5|18667|18662|18673.5|18668.5|18666|18661|1
1716943200000|2024-05-29 00:40:00|18666.5|18661.5|18661|18656|18667|18662|18655.5|18650.5|15
1716943500000|2024-05-29 00:45:00|18660.5|18655.5|18663.5|18658.5|18664.5|18659.5|18657.5|18652.5|4
1716943800000|2024-05-29 00:50:00|18664|18659|18658.5|18653.5|18665|18660|18656.5|18651.5|3
1716944100000|2024-05-29 00:55:00|18658|18653|18663|18658|18664.5|18659.5|18657|18652|6
1716944400000|2024-05-29 01:00:00|18661.5|18656.5|18654.5|18649.5|18664|18659|18654.5|18649.5|40
1716944700000|2024-05-29 01:05:00|18655|18650|18655|18650|18657.5|18652.5|18653|18648|14
1716945000000|2024-05-29 01:10:00|18655.5|18650.5|18658|18653|18658.5|18653.5|18655|18650|8
1716945300000|2024-05-29 01:15:00|18657.5|18652.5|18661|18656|18661.5|18656.5|18655|18650|10
1716945600000|2024-05-29 01:20:00|18660.5|18655.5|18664.5|18659.5|18664.5|18659.5|18657|18652|1
1716945900000|2024-05-29 01:25:00|18664|18659|18661|18656|18667.5|18662.5|18661|18656|5
1716946200000|2024-05-29 01:30:00|18660.5|18655.5|18658|18653|18662.5|18657.5|18658|18653|8
1716946500000|2024-05-29 01:35:00|18657.5|18652.5|18649|18644|18657.5|18652.5|18648|18643|30
1716946800000|2024-05-29 01:40:00|18644|18639|18641|18636|18645|18640|18640|18635|40
1716947100000|2024-05-29 01:45:00|18640.5|18635.5|18648.5|18643.5|18648.5|18643.5|18640|18635|4
1716947400000|2024-05-29 01:50:00|18648|18643|18652|18647|18654.5|18649.5|18647|18642|5
1716947700000|2024-05-29 01:55:00|18651|18646|18652.5|18647.5|18653.5|18648.5|18648|18643|6
1716948000000|2024-05-29 02:00:00|18652|18647|18652.5|18647.5|18656|18651|18651|18646|1
1716948300000|2024-05-29 02:05:00|18652|18647|18652|18647|18653|18648|18650.5|18645.5|1
1716948600000|2024-05-29 02:10:00|18652.5|18647.5|18658.5|18653.5|18659|18654|18652.5|18647.5|2
1716948900000|2024-05-29 02:15:00|18658|18653|18657|18652|18662.5|18657.5|18656.5|18651.5|11
1716949200000|2024-05-29 02:20:00|18657.5|18652.5|18654.5|18649.5|18659|18654|18654|18649|1
1716949500000|2024-05-29 02:25:00|18655|18650|18655.5|18650.5|18655.5|18650.5|18654|18649|1
1716949800000|2024-05-29 02:30:00|18656|18651|18656|18651|18656.5|18651.5|18652.5|18647.5|9
1716950100000|2024-05-29 02:35:00|18656.5|18651.5|18655|18650|18656.5|18651.5|18653|18648|1
1716950400000|2024-05-29 02:40:00|18654.5|18649.5|18651|18646|18654.5|18649.5|18649.5|18644.5|10
1716950700000|2024-05-29 02:45:00|18651.5|18646.5|18649|18644|18651.5|18646.5|18649|18644|0
1716951000000|2024-05-29 02:50:00|18648.5|18643.5|18646|18641|18648.5|18643.5|18644|18639|4
1716951300000|2024-05-29 02:55:00|18646.5|18641.5|18638.5|18633.5|18647|18642|18637.5|18632.5|14
1716951600000|2024-05-29 03:00:00|18641|18636|18639.5|18634.5|18641.5|18636.5|18638.5|18633.5|8
1716951900000|2024-05-29 03:05:00|18638.5|18633.5|18635|18630|18639.5|18634.5|18633.5|18628.5|11
1716952200000|2024-05-29 03:10:00|18634.5|18629.5|18640.5|18635.5|18641|18636|18634.5|18629.5|2
1716952500000|2024-05-29 03:15:00|18641|18636|18634|18629|18641|18636|18633.5|18628.5|4
1716952800000|2024-05-29 03:20:00|18634.5|18629.5|18638.5|18633.5|18640.5|18635.5|18634.5|18629.5|18
1716953100000|2024-05-29 03:25:00|18639|18634|18636.5|18631.5|18639|18634|18634|18629|7
1716953400000|2024-05-29 03:30:00|18636|18631|18636.5|18631.5|18636.5|18631.5|18634.5|18629.5|4
1716953700000|2024-05-29 03:35:00|18636|18631|18634.5|18629.5|18636.5|18631.5|18634.5|18629.5|9
1716954000000|2024-05-29 03:40:00|18634|18629|18635.5|18630.5|18636.5|18631.5|18632.5|18627.5|9
1716954300000|2024-05-29 03:45:00|18635|18630|18634|18629|18635.5|18630.5|18632.5|18627.5|11
1716954600000|2024-05-29 03:50:00|18633.5|18628.5|18633.5|18628.5|18635|18630|18633|18628|5
1716954900000|2024-05-29 03:55:00|18633|18628|18637.5|18632.5|18637.5|18632.5|18633|18628|1
1716955200000|2024-05-29 04:00:00|18636|18631|18633.5|18628.5|18636.5|18631.5|18633.5|18628.5|11
1716955500000|2024-05-29 04:05:00|18633|18628|18631.5|18626.5|18633.5|18628.5|18631.5|18626.5|7
1716955800000|2024-05-29 04:10:00|18633.5|18628.5|18634.5|18629.5|18635.5|18630.5|18631.5|18626.5|15
1716956100000|2024-05-29 04:15:00|18635|18630|18638|18633|18643.5|18638.5|18635|18630|20
1716956400000|2024-05-29 04:20:00|18638.5|18633.5|18646.5|18641.5|18649|18644|18638.5|18633.5|25
1716956700000|2024-05-29 04:25:00|18647|18642|18648.5|18643.5|18650.5|18645.5|18647|18642|9
1716957000000|2024-05-29 04:30:00|18648|18643|18647.5|18642.5|18650.5|18645.5|18645.5|18640.5|22
1716957300000|2024-05-29 04:35:00|18648|18643|18651|18646|18651.5|18646.5|18648|18643|11
1716957600000|2024-05-29 04:40:00|18651.5|18646.5|18651.5|18646.5|18652|18647|18649.5|18644.5|6
1716957900000|2024-05-29 04:45:00|18651|18646|18647.5|18642.5|18651.5|18646.5|18647.5|18642.5|8
1716958200000|2024-05-29 04:50:00|18647|18642|18645.5|18640.5|18648|18643|18645|18640|18
1716958500000|2024-05-29 04:55:00|18646|18641|18643|18638|18646.5|18641.5|18641.5|18636.5|26
1716958800000|2024-05-29 05:00:00|18643.5|18638.5|18642|18637|18643.5|18638.5|18640.5|18635.5|6
1716959100000|2024-05-29 05:05:00|18642.5|18637.5|18647|18642|18650.5|18645.5|18641.5|18636.5|24
1716959400000|2024-05-29 05:10:00|18646.5|18641.5|18642.5|18637.5|18646.5|18641.5|18642.5|18637.5|11
1716959700000|2024-05-29 05:15:00|18643|18638|18638.5|18633.5|18643|18638|18636.5|18631.5|11
1716960000000|2024-05-29 05:20:00|18639|18634|18641|18636|18641|18636|18639|18634|4
1716960300000|2024-05-29 05:25:00|18642|18637|18629|18624|18642|18637|18628.5|18623.5|21
1716960600000|2024-05-29 05:30:00|18628.5|18623.5|18620|18615|18629|18624|18615.5|18610.5|44
1716960900000|2024-05-29 05:35:00|18620.5|18615.5|18619.5|18614.5|18621.5|18616.5|18616|18611|22
1716961200000|2024-05-29 05:40:00|18620|18615|18616.5|18611.5|18620|18615|18615.5|18610.5|16
1716961500000|2024-05-29 05:45:00|18616|18611|18621.5|18616.5|18621.5|18616.5|18614.5|18609.5|23
1716961800000|2024-05-29 05:50:00|18621|18616|18616|18611|18621|18616|18615.5|18610.5|54
1716962100000|2024-05-29 05:55:00|18615|18610|18609|18604|18616|18611|18608.5|18603.5|47
1716962400000|2024-05-29 06:00:00|18607.9|18605.1|18609.9|18607.1|18619.4|18616.6|18597.4|18594.6|249
1716962700000|2024-05-29 06:05:00|18609.4|18606.6|18605.4|18602.6|18610.4|18607.6|18600.9|18598.1|86
1716963000000|2024-05-29 06:10:00|18605.9|18603.1|18608.4|18605.6|18616.9|18614.1|18602.9|18600.1|207
1716963300000|2024-05-29 06:15:00|18607.9|18605.1|18614.4|18611.6|18615.9|18613.1|18605.4|18602.6|57
1716963600000|2024-05-29 06:20:00|18614.9|18612.1|18619.4|18616.6|18619.9|18617.1|18613.4|18610.6|57
1716963900000|2024-05-29 06:25:00|18618.9|18616.1|18628.4|18625.6|18633.4|18630.6|18615.4|18612.6|137
1716964200000|2024-05-29 06:30:00|18627.9|18625.1|18636.4|18633.6|18636.9|18634.1|18622.9|18620.1|135
1716964500000|2024-05-29 06:35:00|18636.9|18634.1|18633.4|18630.6|18637.9|18635.1|18631.4|18628.6|64
1716964800000|2024-05-29 06:40:00|18632.9|18630.1|18629.4|18626.6|18635.4|18632.6|18626.9|18624.1|40
1716965100000|2024-05-29 06:45:00|18628.9|18626.1|18632.9|18630.1|18636.4|18633.6|18628.4|18625.6|104
1716965400000|2024-05-29 06:50:00|18632.4|18629.6|18631.4|18628.6|18641.4|18638.6|18630.9|18628.1|66
1716965700000|2024-05-29 06:55:00|18631.9|18629.1|18627.4|18624.6|18632.9|18630.1|18620.9|18618.1|358
1716966000000|2024-05-29 07:00:00|18626.7|18625.3|18627.2|18625.8|18652.7|18651.3|18624.7|18623.3|923
1716966300000|2024-05-29 07:05:00|18627.7|18626.3|18597.2|18595.8|18629.7|18628.3|18590.2|18588.8|642
1716966600000|2024-05-29 07:10:00|18596.7|18595.3|18612.7|18611.3|18616.7|18615.3|18587.2|18585.8|516
1716966900000|2024-05-29 07:15:00|18613.2|18611.8|18631.7|18630.3|18634.2|18632.8|18604.7|18603.3|476
1716967200000|2024-05-29 07:20:00|18631.2|18629.8|18635.2|18633.8|18643.7|18642.3|18625.2|18623.8|411
1716967500000|2024-05-29 07:25:00|18634.7|18633.3|18614.7|18613.3|18634.7|18633.3|18605.7|18604.3|536
1716967800000|2024-05-29 07:30:00|18614.2|18612.8|18588.7|18587.3|18614.2|18612.8|18583.7|18582.3|678
1716968100000|2024-05-29 07:35:00|18589.2|18587.8|18584.7|18583.3|18601.7|18600.3|18579.2|18577.8|456
1716968400000|2024-05-29 07:40:00|18585.5|18584.1|18599.5|18598.1|18599.5|18598.1|18583.5|18582.1|430
1716968700000|2024-05-29 07:45:00|18599|18597.6|18586|18584.6|18605.5|18604.1|18581.5|18580.1|347
1716969000000|2024-05-29 07:50:00|18585.5|18584.1|18565.5|18564.1|18585.5|18584.1|18564.5|18563.1|498
1716969300000|2024-05-29 07:55:00|18566|18564.6|18565|18563.6|18574.5|18573.1|18565|18563.6|236
1716969600000|2024-05-29 08:00:00|18579|18577.6|18606.5|18605.1|18607.5|18606.1|18571.5|18570.1|896
1716969900000|2024-05-29 08:05:00|18607|18605.6|18589.5|18588.1|18613|18611.6|18587|18585.6|540
1716970200000|2024-05-29 08:10:00|18590|18588.6|18595.5|18594.1|18599|18597.6|18577.5|18576.1|584
1716970500000|2024-05-29 08:15:00|18595|18593.6|18589|18587.6|18606.5|18605.1|18588|18586.6|312
1716970800000|2024-05-29 08:20:00|18589.5|18588.1|18600.5|18599.1|18604.5|18603.1|18584|18582.6|277
1716971100000|2024-05-29 08:25:00|18598.5|18597.1|18606.5|18605.1|18609.5|18608.1|18596.5|18595.1|196
1716971400000|2024-05-29 08:30:00|18606|18604.6|18597.5|18596.1|18615.5|18614.1|18594|18592.6|383
1716971700000|2024-05-29 08:35:00|18597|18595.6|18611.5|18610.1|18616|18614.6|18594.5|18593.1|239
1716972000000|2024-05-29 08:40:00|18611|18609.6|18604.5|18603.1|18618.5|18617.1|18603.5|18602.1|269
1716972300000|2024-05-29 08:45:00|18604|18602.6|18600.5|18599.1|18605|18603.6|18593.5|18592.1|245
1716972600000|2024-05-29 08:50:00|18600|18598.6|18602.5|18601.1|18611|18609.6|18599.5|18598.1|223
1716972900000|2024-05-29 08:55:00|18603|18601.6|18593.5|18592.1|18610.5|18609.1|18593|18591.6|355
1716973200000|2024-05-29 09:00:00|18593|18591.6|18590.5|18589.1|18604.5|18603.1|18588|18586.6|247
1716973500000|2024-05-29 09:05:00|18591|18589.6|18587.5|18586.1|18596|18594.6|18583|18581.6|203
1716973800000|2024-05-29 09:10:00|18588|18586.6|18576|18574.6|18589|18587.6|18575|18573.6|124
1716974100000|2024-05-29 09:15:00|18576.5|18575.1|18569|18567.6|18580|18578.6|18568|18566.6|225
1716974400000|2024-05-29 09:20:00|18568.5|18567.1|18554.5|18553.1|18569|18567.6|18548|18546.6|391
1716974700000|2024-05-29 09:25:00|18554|18552.6|18555.5|18554.1|18559.5|18558.1|18547|18545.6|342
1716975000000|2024-05-29 09:30:00|18555|18553.6|18550|18548.6|18557.5|18556.1|18547|18545.6|255
1716975300000|2024-05-29 09:35:00|18549.5|18548.1|18551|18549.6|18555.5|18554.1|18541.5|18540.1|426
1716975600000|2024-05-29 09:40:00|18553.5|18552.1|18558|18556.6|18566|18564.6|18553.5|18552.1|276
1716975900000|2024-05-29 09:45:00|18556.5|18555.1|18556.5|18555.1|18559.5|18558.1|18547|18545.6|156
1716976200000|2024-05-29 09:50:00|18556|18554.6|18565.5|18564.1|18570|18568.6|18554|18552.6|278
1716976500000|2024-05-29 09:55:00|18566|18564.6|18564.5|18563.1|18570|18568.6|18559|18557.6|125
1716976800000|2024-05-29 10:00:00|18564|18562.6|18553|18551.6|18566|18564.6|18552|18550.6|177
1716977100000|2024-05-29 10:05:00|18553.5|18552.1|18567.5|18566.1|18574|18572.6|18551|18549.6|246
1716977400000|2024-05-29 10:10:00|18567|18565.6|18568.5|18567.1|18580|18578.6|18562.5|18561.1|212
1716977700000|2024-05-29 10:15:00|18568|18566.6|18570.5|18569.1|18574|18572.6|18565.5|18564.1|105
1716978000000|2024-05-29 10:20:00|18570|18568.6|18566.5|18565.1|18574|18572.6|18563|18561.6|134
1716978300000|2024-05-29 10:25:00|18566|18564.6|18564.5|18563.1|18566.5|18565.1|18557.5|18556.1|157
1716978600000|2024-05-29 10:30:00|18565|18563.6|18573.5|18572.1|18574|18572.6|18565|18563.6|118
1716978900000|2024-05-29 10:35:00|18573|18571.6|18571|18569.6|18575|18573.6|18570|18568.6|60
1716979200000|2024-05-29 10:40:00|18571.5|18570.1|18561.5|18560.1|18572|18570.6|18561.5|18560.1|156
1716979500000|2024-05-29 10:45:00|18561|18559.6|18572|18570.6|18572|18570.6|18560.5|18559.1|153
1716979800000|2024-05-29 10:50:00|18572.5|18571.1|18562|18560.6|18578|18576.6|18561.5|18560.1|150
1716980100000|2024-05-29 10:55:00|18562.5|18561.1|18560|18558.6|18567.5|18566.1|18556|18554.6|155
1716980400000|2024-05-29 11:00:00|18560.5|18559.1|18555.5|18554.1|18563.5|18562.1|18554.5|18553.1|124
1716980700000|2024-05-29 11:05:00|18555|18553.6|18552|18550.6|18556|18554.6|18551|18549.6|204
1716981000000|2024-05-29 11:10:00|18552.5|18551.1|18545.5|18544.1|18557.5|18556.1|18544|18542.6|233
1716981300000|2024-05-29 11:15:00|18545|18543.6|18539|18537.6|18552.5|18551.1|18535.5|18534.1|243
1716981600000|2024-05-29 11:20:00|18538.5|18537.1|18536|18534.6|18538.5|18537.1|18527.5|18526.1|247
1716981900000|2024-05-29 11:25:00|18535.5|18534.1|18530.5|18529.1|18538|18536.6|18528|18526.6|216
1716982200000|2024-05-29 11:30:00|18531|18529.6|18527|18525.6|18539|18537.6|18521.5|18520.1|292
1716982500000|2024-05-29 11:35:00|18526.5|18525.1|18536|18534.6|18539|18537.6|18526|18524.6|269
1716982800000|2024-05-29 11:40:00|18537|18535.6|18535.5|18534.1|18538.5|18537.1|18529.5|18528.1|288
1716983100000|2024-05-29 11:45:00|18535|18533.6|18541.5|18540.1|18544.5|18543.1|18533.5|18532.1|192
1716983400000|2024-05-29 11:50:00|18541|18539.6|18544.5|18543.1|18551|18549.6|18538|18536.6|378
1716983700000|2024-05-29 11:55:00|18544|18542.6|18535.5|18534.1|18544.5|18543.1|18531|18529.6|175
1716984000000|2024-05-29 12:00:00|18534.5|18533.1|18522|18520.6|18534.5|18533.1|18508.5|18507.1|578
1716984300000|2024-05-29 12:05:00|18522.5|18521.1|18521.5|18520.1|18525|18523.6|18513|18511.6|294
1716984600000|2024-05-29 12:10:00|18521|18519.6|18514.5|18513.1|18523|18521.6|18510|18508.6|204
1716984900000|2024-05-29 12:15:00|18515|18513.6|18525.5|18524.1|18527|18525.6|18515|18513.6|222
1716985200000|2024-05-29 12:20:00|18525|18523.6|18498.5|18497.1|18525|18523.6|18492|18490.6|645
1716985500000|2024-05-29 12:25:00|18499|18497.6|18484.5|18483.1|18499.5|18498.1|18482.5|18481.1|339
1716985800000|2024-05-29 12:30:00|18484|18482.6|18471|18469.6|18487|18485.6|18469|18467.6|463
1716986100000|2024-05-29 12:35:00|18471.5|18470.1|18453|18451.6|18474|18472.6|18451.5|18450.1|461
1716986400000|2024-05-29 12:40:00|18452.5|18451.1|18472|18470.6|18472|18470.6|18452|18450.6|504
1716986700000|2024-05-29 12:45:00|18471.5|18470.1|18453|18451.6|18476.5|18475.1|18451.5|18450.1|468
1716987000000|2024-05-29 12:50:00|18453.5|18452.1|18453.5|18452.1|18466.5|18465.1|18453|18451.6|367
1716987300000|2024-05-29 12:55:00|18453|18451.6|18453|18451.6|18458|18456.6|18449|18447.6|412
1716987600000|2024-05-29 13:00:00|18452.5|18451.1|18453|18451.6|18454.5|18453.1|18445|18443.6|525
1716987900000|2024-05-29 13:05:00|18453.5|18452.1|18456|18454.6|18462.5|18461.1|18450|18448.6|382
1716988200000|2024-05-29 13:10:00|18456.5|18455.1|18473|18471.6|18473|18471.6|18455.5|18454.1|354
1716988500000|2024-05-29 13:15:00|18472.5|18471.1|18464|18462.6|18475|18473.6|18463|18461.6|237
1716988800000|2024-05-29 13:20:00|18463.5|18462.1|18466.5|18465.1|18470.5|18469.1|18460|18458.6|217
1716989100000|2024-05-29 13:25:00|18467|18465.6|18458|18456.6|18468.5|18467.1|18450.5|18449.1|312
1716989400000|2024-05-29 13:30:00|18460|18458.6|18445.5|18444.1|18460.5|18459.1|18441.5|18440.1|430
1716989700000|2024-05-29 13:35:00|18446|18444.6|18459.5|18458.1|18460|18458.6|18435.5|18434.1|461
1716990000000|2024-05-29 13:40:00|18460|18458.6|18466.5|18465.1|18471.5|18470.1|18445.5|18444.1|654
1716990300000|2024-05-29 13:45:00|18467|18465.6|18476.5|18475.1|18480|18478.6|18462.5|18461.1|411
1716990600000|2024-05-29 13:50:00|18476|18474.6|18494.5|18493.1|18498|18496.6|18475|18473.6|499
1716990900000|2024-05-29 13:55:00|18494|18492.6|18500.5|18499.1|18505.5|18504.1|18493.5|18492.1|381
1716991200000|2024-05-29 14:00:00|18501|18499.6|18503.5|18502.1|18516.5|18515.1|18496.5|18495.1|538
1716991500000|2024-05-29 14:05:00|18503|18501.6|18494.5|18493.1|18506.5|18505.1|18491|18489.6|351
1716991800000|2024-05-29 14:10:00|18495|18493.6|18478.1|18476.7|18499.1|18497.7|18475.1|18473.7|438
1716992100000|2024-05-29 14:15:00|18478.6|18477.2|18479.6|18478.2|18491.6|18490.2|18478.6|18477.2|217
1716992400000|2024-05-29 14:20:00|18480.1|18478.7|18485.1|18483.7|18493.1|18491.7|18474.6|18473.2|309
1716992700000|2024-05-29 14:25:00|18485.6|18484.2|18498.1|18496.7|18503.1|18501.7|18483.6|18482.2|550
1716993000000|2024-05-29 14:30:00|18498.6|18497.2|18501.1|18499.7|18513.6|18512.2|18491.1|18489.7|491
1716993300000|2024-05-29 14:35:00|18501.6|18500.2|18502.6|18501.2|18511.6|18510.2|18499.1|18497.7|321
1716993600000|2024-05-29 14:40:00|18502.1|18500.7|18488.1|18486.7|18505.1|18503.7|18488.1|18486.7|209
1716993900000|2024-05-29 14:45:00|18488.6|18487.2|18492.1|18490.7|18496.1|18494.7|18487.1|18485.7|315
1716994200000|2024-05-29 14:50:00|18491.6|18490.2|18489.6|18488.2|18494.1|18492.7|18480.1|18478.7|379
1716994500000|2024-05-29 14:55:00|18490.1|18488.7|18491.6|18490.2|18493.6|18492.2|18483.6|18482.2|334
1716994800000|2024-05-29 15:00:00|18492.1|18490.7|18484.1|18482.7|18494.6|18493.2|18481.6|18480.2|413
1716995100000|2024-05-29 15:05:00|18484.6|18483.2|18479.1|18477.7|18486.1|18484.7|18477.1|18475.7|251
1716995400000|2024-05-29 15:10:00|18478.6|18477.2|18471.1|18469.7|18485.6|18484.2|18467.1|18465.7|524
1716995700000|2024-05-29 15:15:00|18471.6|18470.2|18475.6|18474.2|18480.1|18478.7|18471.6|18470.2|257
1716996000000|2024-05-29 15:20:00|18476.1|18474.7|18484.6|18483.2|18486.1|18484.7|18474.1|18472.7|237
1716996300000|2024-05-29 15:25:00|18484.1|18482.7|18476.1|18474.7|18489.6|18488.2|18473.6|18472.2|630
1716996600000|2024-05-29 15:30:00|18476.8|18474|18476.3|18473.5|18483.8|18481|18471.3|18468.5|910
1716996900000|2024-05-29 15:35:00|18476.8|18474|18480.3|18477.5|18483.8|18481|18470.3|18467.5|662
1716997200000|2024-05-29 15:40:00|18479.8|18477|18486.8|18484|18487.3|18484.5|18478.3|18475.5|148
1716997500000|2024-05-29 15:45:00|18486.3|18483.5|18483.3|18480.5|18487.3|18484.5|18478.8|18476|139
1716997800000|2024-05-29 15:50:00|18483.8|18481|18493.8|18491|18493.8|18491|18483.8|18481|148
1716998100000|2024-05-29 15:55:00|18494.3|18491.5|18494.3|18491.5|18499.3|18496.5|18491.3|18488.5|137
1716998400000|2024-05-29 16:00:00|18493.8|18491|18488.3|18485.5|18494.3|18491.5|18485.3|18482.5|209
1716998700000|2024-05-29 16:05:00|18487.8|18485|18488.8|18486|18489.8|18487|18486.3|18483.5|60
1716999000000|2024-05-29 16:10:00|18488.3|18485.5|18484.8|18482|18492.8|18490|18484.3|18481.5|71
1716999300000|2024-05-29 16:15:00|18485.3|18482.5|18497.3|18494.5|18497.8|18495|18485.3|18482.5|50
1716999600000|2024-05-29 16:20:00|18497.8|18495|18504.8|18502|18506.3|18503.5|18497.3|18494.5|112
1716999900000|2024-05-29 16:25:00|18505.3|18502.5|18503.8|18501|18508.3|18505.5|18502.3|18499.5|79
1717000200000|2024-05-29 16:30:00|18504.3|18501.5|18499.3|18496.5|18507.3|18504.5|18498.3|18495.5|154
1717000500000|2024-05-29 16:35:00|18499.8|18497|18504.3|18501.5|18505.8|18503|18498.3|18495.5|47
1717000800000|2024-05-29 16:40:00|18504.8|18502|18499.8|18497|18504.8|18502|18498.3|18495.5|35
1717001100000|2024-05-29 16:45:00|18499.3|18496.5|18501.8|18499|18506.3|18503.5|18498.8|18496|45
1717001400000|2024-05-29 16:50:00|18502.3|18499.5|18509.8|18507|18513.3|18510.5|18502.3|18499.5|34
1717001700000|2024-05-29 16:55:00|18510.3|18507.5|18509.3|18506.5|18512.3|18509.5|18507.8|18505|67
1717002000000|2024-05-29 17:00:00|18509.8|18507|18498.8|18496|18510.3|18507.5|18494.3|18491.5|215
1717002300000|2024-05-29 17:05:00|18498.3|18495.5|18498.8|18496|18505.3|18502.5|18495.3|18492.5|79
1717002600000|2024-05-29 17:10:00|18498.3|18495.5|18493.3|18490.5|18500.8|18498|18491.3|18488.5|87
1717002900000|2024-05-29 17:15:00|18493.8|18491|18492.8|18490|18495.8|18493|18490.8|18488|33
1717003200000|2024-05-29 17:20:00|18492.3|18489.5|18500.8|18498|18502.8|18500|18491.8|18489|38
1717003500000|2024-05-29 17:25:00|18501.3|18498.5|18509.3|18506.5|18509.3|18506.5|18498.8|18496|16
1717003800000|2024-05-29 17:30:00|18508.8|18506|18497.3|18494.5|18508.8|18506|18496.3|18493.5|52
1717004100000|2024-05-29 17:35:00|18496.8|18494|18492.3|18489.5|18498.3|18495.5|18488.8|18486|76
1717004400000|2024-05-29 17:40:00|18491.8|18489|18491.8|18489|18495.3|18492.5|18489.3|18486.5|44
1717004700000|2024-05-29 17:45:00|18492.3|18489.5|18498.8|18496|18499.3|18496.5|18491.3|18488.5|28
1717005000000|2024-05-29 17:50:00|18499.3|18496.5|18510.3|18507.5|18510.8|18508|18498.8|18496|44
1717005300000|2024-05-29 17:55:00|18510.8|18508|18505.8|18503|18511.8|18509|18505.3|18502.5|23
1717005600000|2024-05-29 18:00:00|18506.3|18503.5|18505.8|18503|18507.8|18505|18500.8|18498|29
1717005900000|2024-05-29 18:05:00|18505.3|18502.5|18504.3|18501.5|18505.8|18503|18498.8|18496|21
1717006200000|2024-05-29 18:10:00|18504.8|18502|18501.8|18499|18505.8|18503|18499.8|18497|15
1717006500000|2024-05-29 18:15:00|18502.3|18499.5|18498.8|18496|18502.3|18499.5|18496.8|18494|33
1717006800000|2024-05-29 18:20:00|18499.3|18496.5|18499.8|18497|18499.8|18497|18495.3|18492.5|35
1717007100000|2024-05-29 18:25:00|18500.3|18497.5|18492.8|18490|18501.8|18499|18492.8|18490|23
1717007400000|2024-05-29 18:30:00|18492.3|18489.5|18494.8|18492|18495.8|18493|18488.8|18486|43
1717007700000|2024-05-29 18:35:00|18495.3|18492.5|18493.3|18490.5|18496.8|18494|18490.3|18487.5|41
1717008000000|2024-05-29 18:40:00|18492.8|18490|18500.8|18498|18505.8|18503|18491.3|18488.5|47
1717008300000|2024-05-29 18:45:00|18500.3|18497.5|18492.8|18490|18500.8|18498|18492.3|18489.5|37
1717008600000|2024-05-29 18:50:00|18493.3|18490.5|18496.8|18494|18497.3|18494.5|18491.3|18488.5|26
1717008900000|2024-05-29 18:55:00|18497.3|18494.5|18494.8|18492|18499.3|18496.5|18493.3|18490.5|43
1717009200000|2024-05-29 19:00:00|18494.3|18491.5|18498.8|18496|18500.8|18498|18494.3|18491.5|39
1717009500000|2024-05-29 19:05:00|18499.3|18496.5|18496.3|18493.5|18502.8|18500|18494.3|18491.5|54
1717009800000|2024-05-29 19:10:00|18496.8|18494|18503.3|18500.5|18504.8|18502|18492.8|18490|70
1717010100000|2024-05-29 19:15:00|18503.8|18501|18501.3|18498.5|18504.8|18502|18500.3|18497.5|34
1717010400000|2024-05-29 19:20:00|18500.8|18498|18510.3|18507.5|18510.8|18508|18500.3|18497.5|115
1717010700000|2024-05-29 19:25:00|18510.8|18508|18509.8|18507|18516.8|18514|18508.3|18505.5|110
1717011000000|2024-05-29 19:30:00|18510.3|18507.5|18507.8|18505|18510.3|18507.5|18500.8|18498|157
1717011300000|2024-05-29 19:35:00|18507.3|18504.5|18515.8|18513|18515.8|18513|18506.3|18503.5|106
1717011600000|2024-05-29 19:40:00|18515.3|18512.5|18508.3|18505.5|18516.3|18513.5|18506.3|18503.5|87
1717011900000|2024-05-29 19:45:00|18507.8|18505|18502.3|18499.5|18510.3|18507.5|18502.3|18499.5|85
1717012200000|2024-05-29 19:50:00|18503.3|18500.5|18499.3|18496.5|18506.3|18503.5|18495.8|18493|222
1717012500000|2024-05-29 19:55:00|18498.8|18496|18493.8|18491|18499.3|18496.5|18489.8|18487|198
1717012800000|2024-05-29 20:00:00|18494.3|18491.5|18486.3|18479.3|18513|18506|18484.9|18477.9|17
1717013100000|2024-05-29 20:05:00|18485.4|18478.4|18475.7|18468.7|18486.3|18479.3|18473.7|18466.7|0
1717013400000|2024-05-29 20:10:00|18475.8|18468.8|18474.8|18467.8|18477.6|18470.6|18469.7|18462.7|0
1717013700000|2024-05-29 20:15:00|18473.9|18466.9|18474|18467|18477|18470|18469.9|18462.9|0
1717014000000|2024-05-29 20:20:00|18474.1|18467.1|18467.5|18460.5|18474.3|18467.3|18467.5|18460.5|0
1717014300000|2024-05-29 20:25:00|18468.4|18461.4|18449.6|18442.6|18468.4|18461.4|18443.5|18436.5|0
1717014600000|2024-05-29 20:30:00|18449.5|18442.5|18454.2|18447.2|18454.6|18447.6|18448.9|18441.9|0
1717014900000|2024-05-29 20:35:00|18454.3|18447.3|18459.6|18452.6|18465.1|18458.1|18454.3|18447.3|0
1717015200000|2024-05-29 20:40:00|18458.7|18451.7|18454.8|18447.8|18458.7|18451.7|18452.3|18445.3|0
1717015500000|2024-05-29 20:45:00|18454.7|18447.7|18440.8|18433.8|18455.9|18448.9|18439.9|18432.9|0
1717015800000|2024-05-29 20:50:00|18441.6|18434.6|18437.3|18430.3|18441.6|18434.6|18431|18424|0
1717016100000|2024-05-29 20:55:00|18437.4|18430.4|18441.5|18434.5|18441.6|18434.6|18437.4|18430.4|0
1717016400000|2024-05-29 21:00:00|18442|18435|18439.2|18432.2|18442|18435|18436.4|18429.4|0
1717016700000|2024-05-29 21:05:00|18439.1|18432.1|18438.9|18431.9|18439.1|18432.1|18437.4|18430.4|0
1717017000000|2024-05-29 21:10:00|18438.2|18431.2|18442.2|18435.2|18442.5|18435.5|18438.2|18431.2|0
1717017300000|2024-05-29 21:15:00|18442.4|18435.4|18442.6|18435.6|18442.6|18435.6|18442|18435|0
1717017600000|2024-05-29 21:20:00|18441.7|18434.7|18449.1|18442.1|18449.1|18442.1|18441.7|18434.7|0
1717017900000|2024-05-29 21:25:00|18449.2|18442.2|18450.4|18443.4|18450.8|18443.8|18449.2|18442.2|0
1717018200000|2024-05-29 21:30:00|18451|18444|18450.4|18443.4|18451.7|18444.7|18450.3|18443.3|0
1717018500000|2024-05-29 21:35:00|18450.5|18443.5|18451.5|18444.5|18451.6|18444.6|18450.4|18443.4|0
1717018800000|2024-05-29 21:40:00|18451.4|18444.4|18448.3|18441.3|18451.5|18444.5|18448.3|18441.3|0
1717019100000|2024-05-29 21:45:00|18448.4|18441.4|18448.5|18441.5|18448.7|18441.7|18448.4|18441.4|0
1717019400000|2024-05-29 21:50:00|18448.4|18441.4|18447.5|18440.5|18448.4|18441.4|18447.5|18440.5|0
1717019700000|2024-05-29 21:55:00|18447.4|18440.4|18448.1|18441.1|18452.1|18445.1|18447.4|18440.4|0
1717020000000|2024-05-29 22:00:00|18456.2|18449.2|18452.3|18445.3|18462.3|18455.3|18448|18441|0
1717020300000|2024-05-29 22:05:00|18451.4|18444.4|18449.1|18442.1|18453.1|18446.1|18445.1|18438.1|0
1717020600000|2024-05-29 22:10:00|18448.2|18441.2|18448.2|18441.2|18450.9|18443.9|18448.2|18441.2|0
1717020900000|2024-05-29 22:15:00|18448.6|18441.6|18448.3|18441.3|18449|18442|18447.3|18440.3|0
1717021200000|2024-05-29 22:20:00|18447.5|18440.5|18446.7|18439.7|18450.2|18443.2|18446.7|18439.7|0
1717021500000|2024-05-29 22:25:00|18445.9|18438.9|18445.7|18438.7|18445.9|18438.9|18443.2|18436.2|0
1717021800000|2024-05-29 22:30:00|18446.6|18439.6|18439.5|18432.5|18446.6|18439.6|18439.5|18432.5|0
1717022100000|2024-05-29 22:35:00|18439.4|18432.4|18434.8|18427.8|18439.4|18432.4|18432.2|18425.2|0
1717022400000|2024-05-29 22:40:00|18433.9|18426.9|18425|18418|18433.9|18426.9|18422.3|18415.3|0
1717022700000|2024-05-29 22:45:00|18424.9|18417.9|18422.4|18415.4|18425.1|18418.1|18421.2|18414.2|0
1717023000000|2024-05-29 22:50:00|18422.3|18415.3|18425.4|18418.4|18426.3|18419.3|18422.1|18415.1|0
1717023300000|2024-05-29 22:55:00|18425.8|18418.8|18427.5|18420.5|18427.5|18420.5|18425.7|18418.7|0
1717023600000|2024-05-29 23:00:00|18426.6|18419.6|18426.3|18419.3|18427.9|18420.9|18425.5|18418.5|0
1717023900000|2024-05-29 23:05:00|18425.5|18418.5|18421.8|18414.8|18426.3|18419.3|18421.8|18414.8|0
1717024200000|2024-05-29 23:10:00|18422.7|18415.7|18423|18416|18424.7|18417.7|18422.1|18415.1|0
1717024500000|2024-05-29 23:15:00|18422.9|18415.9|18429.6|18422.6|18431.3|18424.3|18422.8|18415.8|0
1717024800000|2024-05-29 23:20:00|18430.4|18423.4|18428.3|18421.3|18430.5|18423.5|18427.4|18420.4|0
1717025100000|2024-05-29 23:25:00|18427.9|18420.9|18418.2|18411.2|18428.3|18421.3|18418.2|18411.2|0
1717025400000|2024-05-29 23:30:00|18416.4|18409.4|18422.7|18415.7|18422.7|18415.7|18414.9|18407.9|0
1717025700000|2024-05-29 23:35:00|18421.8|18414.8|18419.9|18412.9|18422.7|18415.7|18419.9|18412.9|0
1717026000000|2024-05-29 23:40:00|18420.3|18413.3|18418.2|18411.2|18421.7|18414.7|18417.6|18410.6|0
1717026300000|2024-05-29 23:45:00|18419.1|18412.1|18421.7|18414.7|18422.6|18415.6|18419.1|18412.1|0
1717026600000|2024-05-29 23:50:00|18421.6|18414.6|18425.7|18418.7|18426.9|18419.9|18421.6|18414.6|0
1717026900000|2024-05-29 23:55:00|18427.5|18420.5|18428.8|18421.8|18429.7|18422.7|18425.9|18418.9|0
1717027200000|2024-05-30 00:00:00|18429.7|18422.7|18440.7|18433.7|18443.8|18436.8|18427.9|18420.9|0
1717027500000|2024-05-30 00:05:00|18441.1|18434.1|18441.8|18434.8|18448.4|18441.4|18439.6|18432.6|0
1717027800000|2024-05-30 00:10:00|18441|18434|18452.9|18445.9|18452.9|18445.9|18441|18434|0
1717028100000|2024-05-30 00:15:00|18452|18445|18441.9|18436.9|18462.4|18457.4|18441.9|18436.9|129
1717028400000|2024-05-30 00:20:00|18443.4|18438.4|18451.4|18446.4|18451.9|18446.9|18441.9|18436.9|37
1717028700000|2024-05-30 00:25:00|18450.9|18445.9|18457.4|18452.4|18458.4|18453.4|18448.9|18443.9|32
1717029000000|2024-05-30 00:30:00|18457.9|18452.9|18451.9|18446.9|18458.4|18453.4|18449.9|18444.9|10
1717029300000|2024-05-30 00:35:00|18452.4|18447.4|18447.9|18442.9|18453.9|18448.9|18446.4|18441.4|7
1717029600000|2024-05-30 00:40:00|18447.4|18442.4|18447.4|18442.4|18450.4|18445.4|18443.4|18438.4|9
1717029900000|2024-05-30 00:45:00|18447.9|18442.9|18448.9|18443.9|18449.4|18444.4|18446.9|18441.9|5
1717030200000|2024-05-30 00:50:00|18448.4|18443.4|18451.4|18446.4|18451.4|18446.4|18447.9|18442.9|2
1717030500000|2024-05-30 00:55:00|18448.9|18443.9|18442.9|18437.9|18449.4|18444.4|18442.9|18437.9|9
1717030800000|2024-05-30 01:00:00|18443.4|18438.4|18445.4|18440.4|18445.4|18440.4|18440.9|18435.9|11
1717031100000|2024-05-30 01:05:00|18444.9|18439.9|18444.9|18439.9|18445.4|18440.4|18442.9|18437.9|18
1717031400000|2024-05-30 01:10:00|18445.4|18440.4|18452.4|18447.4|18452.9|18447.9|18444.4|18439.4|36
1717031700000|2024-05-30 01:15:00|18451.9|18446.9|18448.9|18443.9|18452.4|18447.4|18446.9|18441.9|5
1717032000000|2024-05-30 01:20:00|18449.4|18444.4|18448.4|18443.4|18455.4|18450.4|18447.4|18442.4|27
1717032300000|2024-05-30 01:25:00|18447.9|18442.9|18448.4|18443.4|18448.9|18443.9|18442.9|18437.9|8
1717032600000|2024-05-30 01:30:00|18448.9|18443.9|18455.9|18450.9|18456.4|18451.4|18443.9|18438.9|39
1717032900000|2024-05-30 01:35:00|18456.4|18451.4|18459.4|18454.4|18463.9|18458.9|18455.4|18450.4|14
1717033200000|2024-05-30 01:40:00|18459.9|18454.9|18448.4|18443.4|18459.9|18454.9|18446.9|18441.9|44
1717033500000|2024-05-30 01:45:00|18448.9|18443.9|18452.4|18447.4|18455.4|18450.4|18447.4|18442.4|10
1717033800000|2024-05-30 01:50:00|18452.9|18447.9|18454.4|18449.4|18457.9|18452.9|18452.9|18447.9|6
1717034100000|2024-05-30 01:55:00|18454.9|18449.9|18453.4|18448.4|18457.4|18452.4|18450.4|18445.4|13
1717034400000|2024-05-30 02:00:00|18454.4|18449.4|18456.4|18451.4|18461.4|18456.4|18454.4|18449.4|11
1717034700000|2024-05-30 02:05:00|18455.9|18450.9|18452.9|18447.9|18456.4|18451.4|18450.9|18445.9|7
1717035000000|2024-05-30 02:10:00|18452.4|18447.4|18452.4|18447.4|18452.4|18447.4|18449.4|18444.4|10
1717035300000|2024-05-30 02:15:00|18455.4|18450.4|18454.4|18449.4|18458.4|18453.4|18452.9|18447.9|14
1717035600000|2024-05-30 02:20:00|18454.9|18449.9|18447.4|18442.4|18454.9|18449.9|18446.4|18441.4|7
1717035900000|2024-05-30 02:25:00|18447.9|18442.9|18450.4|18445.4|18451.9|18446.9|18447.9|18442.9|6
1717036200000|2024-05-30 02:30:00|18450.9|18445.9|18448.4|18443.4|18454.9|18449.9|18447.9|18442.9|9
1717036500000|2024-05-30 02:35:00|18447.9|18442.9|18442.4|18437.4|18447.9|18442.9|18441.4|18436.4|7
1717036800000|2024-05-30 02:40:00|18442.9|18437.9|18433.4|18428.4|18443.9|18438.9|18429.9|18424.9|95
1717037100000|2024-05-30 02:45:00|18433.9|18428.9|18435.4|18430.4|18435.4|18430.4|18429.4|18424.4|10
1717037400000|2024-05-30 02:50:00|18434.9|18429.9|18438.4|18433.4|18438.4|18433.4|18434.4|18429.4|6
1717037700000|2024-05-30 02:55:00|18438.9|18433.9|18437.4|18432.4|18438.9|18433.9|18435.9|18430.9|2
1717038000000|2024-05-30 03:00:00|18436.4|18431.4|18435.9|18430.9|18436.4|18431.4|18429.9|18424.9|13
1717038300000|2024-05-30 03:05:00|18436.4|18431.4|18429.4|18424.4|18436.4|18431.4|18429.4|18424.4|7
1717038600000|2024-05-30 03:10:00|18428.4|18423.4|18428.9|18423.9|18430.4|18425.4|18427.9|18422.9|17
1717038900000|2024-05-30 03:15:00|18428.4|18423.4|18432.9|18427.9|18433.4|18428.4|18428.4|18423.4|13
1717039200000|2024-05-30 03:20:00|18432.4|18427.4|18426.4|18421.4|18435.9|18430.9|18411.9|18406.9|116
1717039500000|2024-05-30 03:25:00|18426.9|18421.9|18426.4|18421.4|18432.4|18427.4|18424.9|18419.9|18
1717039800000|2024-05-30 03:30:00|18425.9|18420.9|18424.9|18419.9|18431.4|18426.4|18424.9|18419.9|17
1717040100000|2024-05-30 03:35:00|18425.4|18420.4|18428.4|18423.4|18428.4|18423.4|18425.4|18420.4|3
1717040400000|2024-05-30 03:40:00|18427.9|18422.9|18433.4|18428.4|18433.4|18428.4|18426.4|18421.4|1
1717040700000|2024-05-30 03:45:00|18433.9|18428.9|18429.9|18424.9|18433.9|18428.9|18428.9|18423.9|12
1717041000000|2024-05-30 03:50:00|18430.4|18425.4|18430.4|18425.4|18431.9|18426.9|18429.9|18424.9|3
1717041300000|2024-05-30 03:55:00|18429.9|18424.9|18426.4|18421.4|18431.4|18426.4|18425.4|18420.4|9
1717041600000|2024-05-30 04:00:00|18426.9|18421.9|18426.4|18421.4|18426.9|18421.9|18424.9|18419.9|9
1717041900000|2024-05-30 04:05:00|18426.9|18421.9|18424.4|18419.4|18426.9|18421.9|18421.9|18416.9|19
1717042200000|2024-05-30 04:10:00|18423.9|18418.9|18420.4|18415.4|18423.9|18418.9|18418.4|18413.4|17
1717042500000|2024-05-30 04:15:00|18420.9|18415.9|18418.4|18413.4|18421.4|18416.4|18414.4|18409.4|21
1717042800000|2024-05-30 04:20:00|18418.9|18413.9|18417.4|18412.4|18419.4|18414.4|18417.4|18412.4|2
1717043100000|2024-05-30 04:25:00|18417.9|18412.9|18417.4|18412.4|18421.4|18416.4|18417.4|18412.4|11
1717043400000|2024-05-30 04:30:00|18417.9|18412.9|18413.4|18408.4|18420.4|18415.4|18412.4|18407.4|13
1717043700000|2024-05-30 04:35:00|18413.9|18408.9|18406.9|18401.9|18413.9|18408.9|18406.9|18401.9|26
1717044000000|2024-05-30 04:40:00|18407.4|18402.4|18413.9|18408.9|18415.4|18410.4|18406.9|18401.9|20
1717044300000|2024-05-30 04:45:00|18414.4|18409.4|18404.9|18399.9|18414.4|18409.4|18403.9|18398.9|19
1717044600000|2024-05-30 04:50:00|18405.4|18400.4|18412.9|18407.9|18412.9|18407.9|18404.9|18399.9|26
1717044900000|2024-05-30 04:55:00|18412.4|18407.4|18412.4|18407.4|18413.4|18408.4|18408.9|18403.9|40
1717045200000|2024-05-30 05:00:00|18412.9|18407.9|18400.9|18395.9|18412.9|18407.9|18400.9|18395.9|45
1717045500000|2024-05-30 05:05:00|18402.4|18397.4|18404.4|18399.4|18410.4|18405.4|18402.4|18397.4|9
1717045800000|2024-05-30 05:10:00|18404.9|18399.9|18395.4|18390.4|18408.4|18403.4|18393.4|18388.4|54
1717046100000|2024-05-30 05:15:00|18394.9|18389.9|18400.4|18395.4|18400.9|18395.9|18393.9|18388.9|12
1717046400000|2024-05-30 05:20:00|18399.9|18394.9|18399.4|18394.4|18403.4|18398.4|18397.4|18392.4|15
1717046700000|2024-05-30 05:25:00|18399.9|18394.9|18399.4|18394.4|18399.9|18394.9|18394.4|18389.4|11
1717047000000|2024-05-30 05:30:00|18398.9|18393.9|18397.4|18392.4|18403.9|18398.9|18397.4|18392.4|26
1717047300000|2024-05-30 05:35:00|18396.9|18391.9|18393.4|18388.4|18399.9|18394.9|18392.4|18387.4|15
1717047600000|2024-05-30 05:40:00|18393.9|18388.9|18383.9|18378.9|18394.4|18389.4|18383.4|18378.4|108
1717047900000|2024-05-30 05:45:00|18382.9|18377.9|18382.4|18377.4|18386.9|18381.9|18380.9|18375.9|33
1717048200000|2024-05-30 05:50:00|18382.9|18377.9|18389.9|18384.9|18390.4|18385.4|18382.4|18377.4|49
1717048500000|2024-05-30 05:55:00|18390.4|18385.4|18399.9|18394.9|18401.4|18396.4|18389.4|18384.4|77
1717048800000|2024-05-30 06:00:00|18398.8|18396|18396.3|18393.5|18400.8|18398|18388.8|18386|205
1717049100000|2024-05-30 06:05:00|18396.8|18394|18395.8|18393|18406.3|18403.5|18395.8|18393|146
1717049400000|2024-05-30 06:10:00|18396.8|18394|18394.8|18392|18404.8|18402|18394.3|18391.5|93
1717049700000|2024-05-30 06:15:00|18395.3|18392.5|18405.8|18403|18411.8|18409|18395.3|18392.5|104
1717050000000|2024-05-30 06:20:00|18406.3|18403.5|18421.8|18419|18423.8|18421|18406.3|18403.5|177
1717050300000|2024-05-30 06:25:00|18422.3|18419.5|18421.8|18419|18425.8|18423|18419.8|18417|82
1717050600000|2024-05-30 06:30:00|18421.3|18418.5|18422.8|18420|18426.3|18423.5|18419.8|18417|118
1717050900000|2024-05-30 06:35:00|18423.3|18420.5|18414.8|18412|18423.3|18420.5|18412.3|18409.5|100
1717051200000|2024-05-30 06:40:00|18414.3|18411.5|18411.8|18409|18415.8|18413|18399.8|18397|167
1717051500000|2024-05-30 06:45:00|18412.3|18409.5|18409.8|18407|18417.8|18415|18400.3|18397.5|175
1717051800000|2024-05-30 06:50:00|18407.8|18405|18411.8|18409|18415.8|18413|18405.8|18403|101
1717052100000|2024-05-30 06:55:00|18411.3|18408.5|18397.8|18395|18413.3|18410.5|18395.8|18393|205
1717052400000|2024-05-30 07:00:00|18397.1|18395.7|18402.1|18400.7|18421.1|18419.7|18386.1|18384.7|1122
1717052700000|2024-05-30 07:05:00|18402.6|18401.2|18413.1|18411.7|18413.1|18411.7|18389.6|18388.2|636
1717053000000|2024-05-30 07:10:00|18412.6|18411.2|18412.1|18410.7|18421.1|18419.7|18404.6|18403.2|485
1717053300000|2024-05-30 07:15:00|18412.6|18411.2|18413.1|18411.7|18428.6|18427.2|18411.1|18409.7|405
1717053600000|2024-05-30 07:20:00|18413.6|18412.2|18414.1|18412.7|18431.1|18429.7|18412.1|18410.7|337
1717053900000|2024-05-30 07:25:00|18415.1|18413.7|18441.1|18439.7|18444.1|18442.7|18410.1|18408.7|448
1717054200000|2024-05-30 07:30:00|18443.1|18441.7|18435.1|18433.7|18453.6|18452.2|18430.6|18429.2|549
1717054500000|2024-05-30 07:35:00|18435.6|18434.2|18440.3|18438.9|18444.6|18443.2|18435.1|18433.7|200
1717054800000|2024-05-30 07:40:00|18440.8|18439.4|18455.9|18454.5|18456.4|18455|18439.3|18437.9|323
1717055100000|2024-05-30 07:45:00|18455.4|18454|18443.2|18441.8|18455.4|18454|18439.4|18438|205
1717055400000|2024-05-30 07:50:00|18443.7|18442.3|18462.7|18461.3|18466.2|18464.8|18442.7|18441.3|247
1717055700000|2024-05-30 07:55:00|18463.2|18461.8|18471.7|18470.3|18473.2|18471.8|18461.2|18459.8|232
1717056000000|2024-05-30 08:00:00|18472.2|18470.8|18473.7|18472.3|18483.2|18481.8|18471.2|18469.8|410
1717056300000|2024-05-30 08:05:00|18474.2|18472.8|18470.7|18469.3|18475.2|18473.8|18464.2|18462.8|447
1717056600000|2024-05-30 08:10:00|18471.7|18470.3|18483.2|18481.8|18484.2|18482.8|18471.7|18470.3|305
1717056900000|2024-05-30 08:15:00|18482.7|18481.3|18486.2|18484.8|18488.2|18486.8|18474.7|18473.3|223
1717057200000|2024-05-30 08:20:00|18486.7|18485.3|18493.2|18491.8|18493.2|18491.8|18481.2|18479.8|326
1717057500000|2024-05-30 08:25:00|18493.7|18492.3|18484.7|18483.3|18495.2|18493.8|18477.2|18475.8|291
1717057800000|2024-05-30 08:30:00|18485.2|18483.8|18489.7|18488.3|18496.2|18494.8|18479.7|18478.3|243
1717058100000|2024-05-30 08:35:00|18490.2|18488.8|18496.7|18495.3|18498.7|18497.3|18482.7|18481.3|306
1717058400000|2024-05-30 08:40:00|18496.2|18494.8|18500.7|18499.3|18501.7|18500.3|18489.7|18488.3|310
1717058700000|2024-05-30 08:45:00|18500.2|18498.8|18495.7|18494.3|18500.7|18499.3|18487.7|18486.3|226
1717059000000|2024-05-30 08:50:00|18495.2|18493.8|18485.2|18483.8|18496.7|18495.3|18482.7|18481.3|182
1717059300000|2024-05-30 08:55:00|18484.7|18483.3|18489.7|18488.3|18493.2|18491.8|18483.7|18482.3|89
1717059600000|2024-05-30 09:00:00|18490.2|18488.8|18486.7|18485.3|18499.2|18497.8|18486.7|18485.3|268
1717059900000|2024-05-30 09:05:00|18487.2|18485.8|18494.2|18492.8|18495.2|18493.8|18483.2|18481.8|185
1717060200000|2024-05-30 09:10:00|18493.2|18491.8|18493.7|18492.3|18500.2|18498.8|18490.7|18489.3|174
1717060500000|2024-05-30 09:15:00|18494.2|18492.8|18493.7|18492.3|18501.7|18500.3|18491.7|18490.3|151
1717060800000|2024-05-30 09:20:00|18493.2|18491.8|18488.2|18486.8|18495.7|18494.3|18484.2|18482.8|190
1717061100000|2024-05-30 09:25:00|18488.7|18487.3|18479.7|18478.3|18488.7|18487.3|18474.7|18473.3|305
1717061400000|2024-05-30 09:30:00|18479.2|18477.8|18480.2|18478.8|18481.2|18479.8|18472.2|18470.8|209
1717061700000|2024-05-30 09:35:00|18480.7|18479.3|18478.7|18477.3|18490.2|18488.8|18478.2|18476.8|167
1717062000000|2024-05-30 09:40:00|18478.2|18476.8|18472.2|18470.8|18478.2|18476.8|18471.2|18469.8|183
1717062300000|2024-05-30 09:45:00|18471.7|18470.3|18457.7|18456.3|18472.7|18471.3|18457.7|18456.3|261
1717062600000|2024-05-30 09:50:00|18457.2|18455.8|18475.2|18473.8|18479.7|18478.3|18457.2|18455.8|228
1717062900000|2024-05-30 09:55:00|18474.7|18473.3|18476.2|18474.8|18478.7|18477.3|18470.7|18469.3|125
1717063200000|2024-05-30 10:00:00|18475.7|18474.3|18470.7|18469.3|18478.2|18476.8|18469.7|18468.3|148
1717063500000|2024-05-30 10:05:00|18470.2|18468.8|18469.7|18468.3|18477.2|18475.8|18466.2|18464.8|70
1717063800000|2024-05-30 10:10:00|18469.2|18467.8|18472.2|18470.8|18479.2|18477.8|18463.2|18461.8|169
1717064100000|2024-05-30 10:15:00|18472.7|18471.3|18475.7|18474.3|18484.2|18482.8|18471.7|18470.3|106
1717064400000|2024-05-30 10:20:00|18476.2|18474.8|18487.2|18485.8|18488.7|18487.3|18476.2|18474.8|85
1717064700000|2024-05-30 10:25:00|18487.7|18486.3|18476.7|18475.3|18487.7|18486.3|18476.2|18474.8|76
1717065000000|2024-05-30 10:30:00|18476.2|18474.8|18469.2|18467.8|18478.2|18476.8|18466.7|18465.3|92
1717065300000|2024-05-30 10:35:00|18468.7|18467.3|18469.2|18467.8|18478.2|18476.8|18466.7|18465.3|93
1717065600000|2024-05-30 10:40:00|18469.7|18468.3|18478.2|18476.8|18480.2|18478.8|18469.2|18467.8|110
1717065900000|2024-05-30 10:45:00|18478.7|18477.3|18481.2|18479.8|18486.2|18484.8|18477.2|18475.8|108
1717066200000|2024-05-30 10:50:00|18481.7|18480.3|18481.7|18480.3|18486.2|18484.8|18480.2|18478.8|87
1717066500000|2024-05-30 10:55:00|18481.2|18479.8|18481.7|18480.3|18484.7|18483.3|18473.2|18471.8|81
1717066800000|2024-05-30 11:00:00|18482.2|18480.8|18487.2|18485.8|18488.7|18487.3|18477.2|18475.8|126
1717067100000|2024-05-30 11:05:00|18487.7|18486.3|18485.7|18484.3|18496.2|18494.8|18484.2|18482.8|99
1717067400000|2024-05-30 11:10:00|18486.2|18484.8|18483.2|18481.8|18490.7|18489.3|18481.7|18480.3|73
1717067700000|2024-05-30 11:15:00|18483.7|18482.3|18482.2|18480.8|18484.2|18482.8|18479.2|18477.8|66
1717068000000|2024-05-30 11:20:00|18481.7|18480.3|18475.7|18474.3|18482.2|18480.8|18466.7|18465.3|133
1717068300000|2024-05-30 11:25:00|18476.2|18474.8|18480.7|18479.3|18484.2|18482.8|18473.7|18472.3|80
1717068600000|2024-05-30 11:30:00|18480.2|18478.8|18471.2|18469.8|18482.7|18481.3|18469.7|18468.3|62
1717068900000|2024-05-30 11:35:00|18471.7|18470.3|18477.7|18476.3|18477.7|18476.3|18468.2|18466.8|109
1717069200000|2024-05-30 11:40:00|18478.2|18476.8|18471.2|18469.8|18478.2|18476.8|18467.7|18466.3|117
1717069500000|2024-05-30 11:45:00|18470.7|18469.3|18484.7|18483.3|18488.7|18487.3|18470.7|18469.3|154
1717069800000|2024-05-30 11:50:00|18484.2|18482.8|18483.7|18482.3|18490.2|18488.8|18482.2|18480.8|168
1717070100000|2024-05-30 11:55:00|18484.2|18482.8|18481.7|18480.3|18488.2|18486.8|18481.2|18479.8|90
1717070400000|2024-05-30 12:00:00|18481.2|18479.8|18486.7|18485.3|18489.7|18488.3|18481.2|18479.8|99
1717070700000|2024-05-30 12:05:00|18486.2|18484.8|18483.7|18482.3|18491.7|18490.3|18481.2|18479.8|294
1717071000000|2024-05-30 12:10:00|18483.2|18481.8|18482.7|18481.3|18489.2|18487.8|18479.7|18478.3|77
1717071300000|2024-05-30 12:15:00|18482.2|18480.8|18488.7|18487.3|18491.2|18489.8|18481.2|18479.8|113
1717071600000|2024-05-30 12:20:00|18489.2|18487.8|18472.7|18471.3|18491.2|18489.8|18472.2|18470.8|139
1717071900000|2024-05-30 12:25:00|18473.2|18471.8|18474.2|18472.8|18479.7|18478.3|18469.7|18468.3|141
1717072200000|2024-05-30 12:30:00|18474.7|18473.3|18505.2|18503.8|18509.7|18508.3|18474.7|18473.3|684
1717072500000|2024-05-30 12:35:00|18504.7|18503.3|18501.7|18500.3|18510.7|18509.3|18498.7|18497.3|229
1717072800000|2024-05-30 12:40:00|18502.7|18501.3|18498.2|18496.8|18506.7|18505.3|18493.7|18492.3|208
1717073100000|2024-05-30 12:45:00|18497.7|18496.3|18487.2|18485.8|18500.7|18499.3|18486.7|18485.3|131
1717073400000|2024-05-30 12:50:00|18486.7|18485.3|18494.7|18493.3|18498.2|18496.8|18484.2|18482.8|151
1717073700000|2024-05-30 12:55:00|18494.2|18492.8|18495.2|18493.8|18495.7|18494.3|18481.7|18480.3|138
1717074000000|2024-05-30 13:00:00|18495.7|18494.3|18497.7|18496.3|18504.7|18503.3|18491.7|18490.3|179
1717074300000|2024-05-30 13:05:00|18498.2|18496.8|18501.7|18500.3|18507.2|18505.8|18497.2|18495.8|184
1717074600000|2024-05-30 13:10:00|18501.2|18499.8|18489.7|18488.3|18502.2|18500.8|18485.7|18484.3|197
1717074900000|2024-05-30 13:15:00|18490.2|18488.8|18498.2|18496.8|18502.2|18500.8|18490.2|18488.8|169
1717075200000|2024-05-30 13:20:00|18497.7|18496.3|18514.2|18512.8|18515.2|18513.8|18497.2|18495.8|275
1717075500000|2024-05-30 13:25:00|18513.7|18512.3|18516.2|18514.8|18519.7|18518.3|18508.7|18507.3|319
1717075800000|2024-05-30 13:30:00|18516.7|18515.3|18524.7|18523.3|18534.2|18532.8|18511.2|18509.8|621
1717076100000|2024-05-30 13:35:00|18525.2|18523.8|18515.2|18513.8|18530.7|18529.3|18514.2|18512.8|399
1717076400000|2024-05-30 13:40:00|18514.2|18512.8|18516.7|18515.3|18521.2|18519.8|18512.7|18511.3|235
1717076700000|2024-05-30 13:45:00|18516.2|18514.8|18510.7|18509.3|18519.7|18518.3|18509.2|18507.8|202
1717077000000|2024-05-30 13:50:00|18510.2|18508.8|18511.2|18509.8|18515.2|18513.8|18503.7|18502.3|170
1717077300000|2024-05-30 13:55:00|18511.7|18510.3|18514.7|18513.3|18517.7|18516.3|18501.2|18499.8|220
1717077600000|2024-05-30 14:00:00|18515.2|18513.8|18530.7|18529.3|18531.2|18529.8|18510.7|18509.3|356
1717077900000|2024-05-30 14:05:00|18531.2|18529.8|18519.7|18518.3|18536.2|18534.8|18519.7|18518.3|225
1717078200000|2024-05-30 14:10:00|18519.2|18517.8|18505.7|18504.3|18523.2|18521.8|18501.7|18500.3|347
1717078500000|2024-05-30 14:15:00|18505.2|18503.8|18508.2|18506.8|18519.2|18517.8|18503.2|18501.8|248
1717078800000|2024-05-30 14:20:00|18507.7|18506.3|18507.2|18505.8|18518.7|18517.3|18507.2|18505.8|189
1717079100000|2024-05-30 14:25:00|18506.7|18505.3|18498.7|18497.3|18511.2|18509.8|18498.7|18497.3|197
1717079400000|2024-05-30 14:30:00|18498.2|18496.8|18484.2|18482.8|18499.2|18497.8|18479.7|18478.3|363
1717079700000|2024-05-30 14:35:00|18483.7|18482.3|18488.2|18486.8|18497.7|18496.3|18480.7|18479.3|229
1717080000000|2024-05-30 14:40:00|18488.7|18487.3|18493.7|18492.3|18496.7|18495.3|18484.2|18482.8|252
1717080300000|2024-05-30 14:45:00|18494.2|18492.8|18499.7|18498.3|18500.7|18499.3|18491.2|18489.8|147
1717080600000|2024-05-30 14:50:00|18499.2|18497.8|18501.7|18500.3|18504.7|18503.3|18493.2|18491.8|212
1717080900000|2024-05-30 14:55:00|18502.2|18500.8|18496.2|18494.8|18502.2|18500.8|18492.7|18491.3|168
1717081200000|2024-05-30 15:00:00|18495.7|18494.3|18494.2|18492.8|18505.7|18504.3|18493.7|18492.3|329
1717081500000|2024-05-30 15:05:00|18494.7|18493.3|18491.7|18490.3|18499.2|18497.8|18489.7|18488.3|162
1717081800000|2024-05-30 15:10:00|18492.2|18490.8|18498.7|18497.3|18502.2|18500.8|18490.2|18488.8|156
1717082100000|2024-05-30 15:15:00|18497.7|18496.3|18506.7|18505.3|18507.7|18506.3|18496.7|18495.3|150
1717082400000|2024-05-30 15:20:00|18507.2|18505.8|18507.7|18506.3|18508.7|18507.3|18501.7|18500.3|166
1717082700000|2024-05-30 15:25:00|18508.2|18506.8|18513.7|18512.3|18516.7|18515.3|18508.2|18506.8|542
1717083000000|2024-05-30 15:30:00|18514.4|18511.6|18510.4|18507.6|18518.4|18515.6|18510.4|18507.6|582
1717083300000|2024-05-30 15:35:00|18509.4|18506.6|18509.9|18507.1|18512.9|18510.1|18503.9|18501.1|504
1717083600000|2024-05-30 15:40:00|18509.4|18506.6|18511.9|18509.1|18517.4|18514.6|18509.4|18506.6|170
1717083900000|2024-05-30 15:45:00|18512.4|18509.6|18508.9|18506.1|18512.9|18510.1|18506.4|18503.6|54
1717084200000|2024-05-30 15:50:00|18508.4|18505.6|18505.9|18503.1|18512.4|18509.6|18504.4|18501.6|83
1717084500000|2024-05-30 15:55:00|18505.4|18502.6|18503.9|18501.1|18507.4|18504.6|18503.4|18500.6|118
1717084800000|2024-05-30 16:00:00|18504.4|18501.6|18517.4|18514.6|18517.4|18514.6|18504.4|18501.6|109
1717085100000|2024-05-30 16:05:00|18518.4|18515.6|18516.9|18514.1|18523.4|18520.6|18514.4|18511.6|152
1717085400000|2024-05-30 16:10:00|18517.4|18514.6|18518.4|18515.6|18519.9|18517.1|18514.4|18511.6|75
1717085700000|2024-05-30 16:15:00|18518.9|18516.1|18520.9|18518.1|18523.9|18521.1|18518.9|18516.1|106
1717086000000|2024-05-30 16:20:00|18520.4|18517.6|18518.4|18515.6|18523.9|18521.1|18514.4|18511.6|69
1717086300000|2024-05-30 16:25:00|18517.9|18515.1|18516.4|18513.6|18521.9|18519.1|18512.4|18509.6|83
1717086600000|2024-05-30 16:30:00|18515.9|18513.1|18523.9|18521.1|18523.9|18521.1|18514.4|18511.6|127
1717086900000|2024-05-30 16:35:00|18524.4|18521.6|18522.9|18520.1|18525.4|18522.6|18520.9|18518.1|245
1717087200000|2024-05-30 16:40:00|18522.4|18519.6|18524.9|18522.1|18525.4|18522.6|18521.4|18518.6|22
1717087500000|2024-05-30 16:45:00|18525.4|18522.6|18523.4|18520.6|18528.4|18525.6|18520.4|18517.6|28
1717087800000|2024-05-30 16:50:00|18522.9|18520.1|18526.9|18524.1|18529.4|18526.6|18520.9|18518.1|53
1717088100000|2024-05-30 16:55:00|18526.4|18523.6|18530.4|18527.6|18530.4|18527.6|18524.4|18521.6|35
1717088400000|2024-05-30 17:00:00|18529.9|18527.1|18528.9|18526.1|18538.4|18535.6|18527.9|18525.1|84
1717088700000|2024-05-30 17:05:00|18529.4|18526.6|18535.4|18532.6|18538.4|18535.6|18529.4|18526.6|107
1717089000000|2024-05-30 17:10:00|18534.9|18532.1|18537.4|18534.6|18539.4|18536.6|18533.9|18531.1|59
1717089300000|2024-05-30 17:15:00|18536.9|18534.1|18524.9|18522.1|18537.4|18534.6|18524.4|18521.6|69
1717089600000|2024-05-30 17:20:00|18525.4|18522.6|18528.9|18526.1|18530.4|18527.6|18523.4|18520.6|84
1717089900000|2024-05-30 17:25:00|18528.4|18525.6|18527.4|18524.6|18529.4|18526.6|18524.9|18522.1|71
1717090200000|2024-05-30 17:30:00|18528.4|18525.6|18523.9|18521.1|18528.4|18525.6|18522.4|18519.6|94
1717090500000|2024-05-30 17:35:00|18524.4|18521.6|18522.9|18520.1|18525.9|18523.1|18522.4|18519.6|44
1717090800000|2024-05-30 17:40:00|18523.4|18520.6|18525.4|18522.6|18529.9|18527.1|18523.4|18520.6|72
1717091100000|2024-05-30 17:45:00|18525.9|18523.1|18519.4|18516.6|18527.9|18525.1|18518.4|18515.6|53
1717091400000|2024-05-30 17:50:00|18518.9|18516.1|18516.4|18513.6|18519.9|18517.1|18511.9|18509.1|89
1717091700000|2024-05-30 17:55:00|18516.9|18514.1|18522.9|18520.1|18523.4|18520.6|18514.4|18511.6|52
1717092000000|2024-05-30 18:00:00|18522.4|18519.6|18516.9|18514.1|18525.4|18522.6|18516.4|18513.6|53
1717092300000|2024-05-30 18:05:00|18516.4|18513.6|18519.4|18516.6|18520.9|18518.1|18514.9|18512.1|50
1717092600000|2024-05-30 18:10:00|18518.4|18515.6|18515.4|18512.6|18519.4|18516.6|18515.4|18512.6|30
1717092900000|2024-05-30 18:15:00|18515.9|18513.1|18514.4|18511.6|18516.4|18513.6|18499.4|18496.6|117
1717093200000|2024-05-30 18:20:00|18514.9|18512.1|18508.9|18506.1|18516.4|18513.6|18504.9|18502.1|65
1717093500000|2024-05-30 18:25:00|18509.4|18506.6|18515.9|18513.1|18515.9|18513.1|18505.9|18503.1|54
1717093800000|2024-05-30 18:30:00|18516.4|18513.6|18513.4|18510.6|18521.4|18518.6|18512.9|18510.1|37
1717094100000|2024-05-30 18:35:00|18512.9|18510.1|18501.9|18499.1|18512.9|18510.1|18500.9|18498.1|105
1717094400000|2024-05-30 18:40:00|18501.4|18498.6|18504.4|18501.6|18505.4|18502.6|18500.4|18497.6|66
1717094700000|2024-05-30 18:45:00|18503.9|18501.1|18506.4|18503.6|18510.9|18508.1|18502.9|18500.1|57
1717095000000|2024-05-30 18:50:00|18505.9|18503.1|18508.4|18505.6|18513.9|18511.1|18505.9|18503.1|43
1717095300000|2024-05-30 18:55:00|18508.9|18506.1|18509.9|18507.1|18511.9|18509.1|18506.4|18503.6|17
1717095600000|2024-05-30 19:00:00|18510.4|18507.6|18504.4|18501.6|18511.4|18508.6|18501.9|18499.1|59
1717095900000|2024-05-30 19:05:00|18504.9|18502.1|18502.9|18500.1|18508.4|18505.6|18500.4|18497.6|50
1717096200000|2024-05-30 19:10:00|18503.4|18500.6|18504.9|18502.1|18505.4|18502.6|18500.4|18497.6|44
1717096500000|2024-05-30 19:15:00|18504.4|18501.6|18500.4|18497.6|18506.9|18504.1|18500.4|18497.6|44
1717096800000|2024-05-30 19:20:00|18499.4|18496.6|18488.9|18486.1|18500.9|18498.1|18488.4|18485.6|92
1717097100000|2024-05-30 19:25:00|18489.4|18486.6|18498.9|18496.1|18499.9|18497.1|18488.4|18485.6|76
1717097400000|2024-05-30 19:30:00|18499.4|18496.6|18496.4|18493.6|18508.4|18505.6|18494.4|18491.6|173
1717097700000|2024-05-30 19:35:00|18496.9|18494.1|18488.9|18486.1|18496.9|18494.1|18486.4|18483.6|113
1717098000000|2024-05-30 19:40:00|18489.4|18486.6|18485.9|18483.1|18491.9|18489.1|18484.4|18481.6|133
1717098300000|2024-05-30 19:45:00|18485.4|18482.6|18466.4|18463.6|18486.4|18483.6|18462.4|18459.6|238
1717098600000|2024-05-30 19:50:00|18465.9|18463.1|18493.9|18491.1|18495.9|18493.1|18462.9|18460.1|422
1717098900000|2024-05-30 19:55:00|18494.4|18491.6|18489.9|18487.1|18504.4|18501.6|18487.9|18485.1|385
1717099200000|2024-05-30 20:00:00|18489.4|18486.6|18486.9|18479.9|18492.5|18486.6|18476.9|18469.9|18
1717099500000|2024-05-30 20:05:00|18489.5|18482.5|18466.6|18459.6|18489.5|18482.5|18464.4|18457.4|0
1717099800000|2024-05-30 20:10:00|18467.5|18460.5|18464.1|18457.1|18472|18465|18463.1|18456.1|0
1717100100000|2024-05-30 20:15:00|18465|18458|18463.2|18456.2|18472.1|18465.1|18463.2|18456.2|0
1717100400000|2024-05-30 20:20:00|18464.1|18457.1|18477.5|18470.5|18477.7|18470.7|18463.2|18456.2|0
1717100700000|2024-05-30 20:25:00|18476.6|18469.6|18487|18480|18487.1|18480.1|18476|18469|0
1717101000000|2024-05-30 20:30:00|18486.8|18479.8|18482.1|18475.1|18488.6|18481.6|18481.2|18474.2|0
1717101300000|2024-05-30 20:35:00|18483|18476|18483.2|18476.2|18485.8|18478.8|18478.7|18471.7|0
1717101600000|2024-05-30 20:40:00|18482.3|18475.3|18481.4|18474.4|18482.3|18475.3|18479.2|18472.2|0
1717101900000|2024-05-30 20:45:00|18479.6|18472.6|18472.9|18465.9|18482.3|18475.3|18472.9|18465.9|0
1717102200000|2024-05-30 20:50:00|18473.8|18466.8|18475.8|18468.8|18476.7|18469.7|18472.2|18465.2|0
1717102500000|2024-05-30 20:55:00|18475.3|18468.3|18482.3|18475.3|18485.1|18478.1|18474.5|18467.5|0
1717102800000|2024-05-30 21:00:00|18482.1|18475.1|18484.5|18477.5|18485.2|18478.2|18480.8|18473.8|0
1717103100000|2024-05-30 21:05:00|18479.7|18472.7|18473.4|18466.4|18482.5|18475.5|18473.4|18466.4|0
1717103400000|2024-05-30 21:10:00|18474.1|18467.1|18473.9|18466.9|18475|18468|18468.9|18461.9|0
1717103700000|2024-05-30 21:15:00|18473.5|18466.5|18477.7|18470.7|18477.7|18470.7|18473.5|18466.5|0
1717104000000|2024-05-30 21:20:00|18477.5|18470.5|18476.4|18469.4|18477.5|18470.5|18475.6|18468.6|0
1717104300000|2024-05-30 21:25:00|18476.5|18469.5|18476.3|18469.3|18477.5|18470.5|18476|18469|0
1717104600000|2024-05-30 21:30:00|18476.6|18469.6|18476.1|18469.1|18477.6|18470.6|18476.1|18469.1|0
1717104900000|2024-05-30 21:35:00|18476.2|18469.2|18476.1|18469.1|18476.2|18469.2|18476.1|18469.1|0
1717105200000|2024-05-30 21:40:00|18477.1|18470.1|18477.9|18470.9|18478|18471|18477.1|18470.1|0
1717105500000|2024-05-30 21:45:00|18478.3|18471.3|18478.3|18471.3|18479.6|18472.6|18477.7|18470.7|0
1717105800000|2024-05-30 21:50:00|18478.4|18471.4|18473.4|18466.4|18478.4|18471.4|18470.8|18463.8|0
1717106100000|2024-05-30 21:55:00|18473.1|18466.1|18479.3|18472.3|18479.9|18472.9|18473.1|18466.1|0
1717106400000|2024-05-30 22:00:00|18483.4|18476.4|18476.7|18469.7|18484.7|18477.7|18465.4|18458.4|0
1717106700000|2024-05-30 22:05:00|18475.8|18468.8|18461|18454|18476.2|18469.2|18455.6|18448.6|0
1717107000000|2024-05-30 22:10:00|18461.4|18454.4|18464.3|18457.3|18466.2|18459.2|18460.9|18453.9|0
1717107300000|2024-05-30 22:15:00|18465.2|18458.2|18459.6|18452.6|18466.1|18459.1|18459.2|18452.2|0
1717107600000|2024-05-30 22:20:00|18460.1|18453.1|18463.4|18456.4|18464.8|18457.8|18458.4|18451.4|0
1717107900000|2024-05-30 22:25:00|18463.9|18456.9|18463.1|18456.1|18464.8|18457.8|18462.1|18455.1|0
1717108200000|2024-05-30 22:30:00|18464.4|18457.4|18467.6|18460.6|18468.5|18461.5|18464.4|18457.4|0
1717108500000|2024-05-30 22:35:00|18467.7|18460.7|18470.9|18463.9|18471.8|18464.8|18467.7|18460.7|0
1717108800000|2024-05-30 22:40:00|18471.3|18464.3|18473.2|18466.2|18474.1|18467.1|18470.5|18463.5|0
1717109100000|2024-05-30 22:45:00|18472.3|18465.3|18470.4|18463.4|18472.3|18465.3|18470.4|18463.4|0
1717109400000|2024-05-30 22:50:00|18468.6|18461.6|18466.8|18459.8|18468.6|18461.6|18465.9|18458.9|0
1717109700000|2024-05-30 22:55:00|18466.4|18459.4|18466.8|18459.8|18468.6|18461.6|18466.4|18459.4|0
1717110000000|2024-05-30 23:00:00|18466.4|18459.4|18465.1|18458.1|18467.7|18460.7|18464.2|18457.2|0
1717110300000|2024-05-30 23:05:00|18466|18459|18468.2|18461.2|18469.9|18462.9|18466|18459|0
1717110600000|2024-05-30 23:10:00|18467.3|18460.3|18467.3|18460.3|18467.3|18460.3|18465.5|18458.5|0
1717110900000|2024-05-30 23:15:00|18466.8|18459.8|18461.1|18454.1|18466.8|18459.8|18461.1|18454.1|0
1717111200000|2024-05-30 23:20:00|18461.5|18454.5|18462|18455|18462|18455|18459.8|18452.8|0
1717111500000|2024-05-30 23:25:00|18461.5|18454.5|18463.7|18456.7|18463.7|18456.7|18461.1|18454.1|0
1717111800000|2024-05-30 23:30:00|18464.6|18457.6|18465.6|18458.6|18469.1|18462.1|18464.6|18457.6|0
1717112100000|2024-05-30 23:35:00|18466.5|18459.5|18462.1|18455.1|18466.5|18459.5|18460.3|18453.3|0
1717112400000|2024-05-30 23:40:00|18462.9|18455.9|18459.9|18452.9|18463.8|18456.8|18458.5|18451.5|0
1717112700000|2024-05-30 23:45:00|18459.4|18452.4|18457|18450|18462.2|18455.2|18457|18450|0
1717113000000|2024-05-30 23:50:00|18457.8|18450.8|18462.6|18455.6|18463.5|18456.5|18455.2|18448.2|0
1717113300000|2024-05-30 23:55:00|18461.7|18454.7|18458.7|18451.7|18461.7|18454.7|18456.9|18449.9|0
1717113600000|2024-05-31 00:00:00|18459.6|18452.6|18471.1|18464.1|18472|18465|18459.6|18452.6|0
1717113900000|2024-05-31 00:05:00|18470.7|18463.7|18469.4|18462.4|18472.9|18465.9|18466.5|18459.5|0
1717114200000|2024-05-31 00:10:00|18469|18462|18457.3|18450.3|18476.3|18469.3|18449.8|18442.8|0
1717114500000|2024-05-31 00:15:00|18457.8|18450.8|18440|18435|18459|18454|18422.5|18417.5|127
1717114800000|2024-05-31 00:20:00|18440.5|18435.5|18439.5|18434.5|18445|18440|18434|18429|17
1717115100000|2024-05-31 00:25:00|18439|18434|18450.5|18445.5|18456|18451|18438|18433|60
1717115400000|2024-05-31 00:30:00|18451|18446|18449.5|18444.5|18460.5|18455.5|18449.5|18444.5|12
1717115700000|2024-05-31 00:35:00|18450.5|18445.5|18447|18442|18451.5|18446.5|18444.5|18439.5|6
1717116000000|2024-05-31 00:40:00|18447.5|18442.5|18451|18446|18455|18450|18446.5|18441.5|12
1717116300000|2024-05-31 00:45:00|18450.5|18445.5|18447.5|18442.5|18455|18450|18446.5|18441.5|12
1717116600000|2024-05-31 00:50:00|18448|18443|18456.5|18451.5|18456.5|18451.5|18446.5|18441.5|8
1717116900000|2024-05-31 00:55:00|18456|18451|18469.5|18464.5|18470|18465|18456|18451|15
1717117200000|2024-05-31 01:00:00|18470|18465|18483.5|18478.5|18490.5|18485.5|18469.5|18464.5|39
1717117500000|2024-05-31 01:05:00|18484|18479|18476.5|18471.5|18484|18479|18474|18469|7
1717117800000|2024-05-31 01:10:00|18477|18472|18477|18472|18484.5|18479.5|18474|18469|7
1717118100000|2024-05-31 01:15:00|18476|18471|18463|18458|18477|18472|18462.5|18457.5|10
1717118400000|2024-05-31 01:20:00|18462.5|18457.5|18468|18463|18470.5|18465.5|18460.5|18455.5|7
1717118700000|2024-05-31 01:25:00|18467.5|18462.5|18470.5|18465.5|18471.5|18466.5|18467|18462|5
1717119000000|2024-05-31 01:30:00|18470|18465|18469.5|18464.5|18471|18466|18464.5|18459.5|10
1717119300000|2024-05-31 01:35:00|18468|18463|18472|18467|18473|18468|18467.5|18462.5|9
1717119600000|2024-05-31 01:40:00|18471.5|18466.5|18468.5|18463.5|18472.5|18467.5|18466|18461|16
1717119900000|2024-05-31 01:45:00|18468|18463|18469.5|18464.5|18475.5|18470.5|18467.5|18462.5|9
1717120200000|2024-05-31 01:50:00|18469|18464|18469.5|18464.5|18475.5|18470.5|18464|18459|16
1717120500000|2024-05-31 01:55:00|18470|18465|18471.5|18466.5|18473|18468|18468|18463|10
1717120800000|2024-05-31 02:00:00|18472|18467|18479|18474|18480|18475|18472|18467|6
1717121100000|2024-05-31 02:05:00|18478.5|18473.5|18474.5|18469.5|18480|18475|18474.5|18469.5|4
1717121400000|2024-05-31 02:10:00|18475|18470|18467.5|18462.5|18477.5|18472.5|18467.5|18462.5|19
1717121700000|2024-05-31 02:15:00|18466.5|18461.5|18474|18469|18478|18473|18465|18460|5
1717122000000|2024-05-31 02:20:00|18473.5|18468.5|18473.5|18468.5|18478|18473|18470|18465|11
1717122300000|2024-05-31 02:25:00|18473|18468|18472|18467|18477|18472|18467.5|18462.5|8
1717122600000|2024-05-31 02:30:00|18472.5|18467.5|18469|18464|18474.5|18469.5|18469|18464|6
1717122900000|2024-05-31 02:35:00|18468.5|18463.5|18468.5|18463.5|18471|18466|18465.5|18460.5|5
1717123200000|2024-05-31 02:40:00|18469|18464|18466.5|18461.5|18470|18465|18466.5|18461.5|6
1717123500000|2024-05-31 02:45:00|18466|18461|18467.5|18462.5|18467.5|18462.5|18457|18452|26
1717123800000|2024-05-31 02:50:00|18468|18463|18465.5|18460.5|18468|18463|18464|18459|6
1717124100000|2024-05-31 02:55:00|18466|18461|18461.5|18456.5|18467|18462|18460.5|18455.5|3
1717124400000|2024-05-31 03:00:00|18462|18457|18465.5|18460.5|18466.5|18461.5|18462|18457|5
1717124700000|2024-05-31 03:05:00|18465|18460|18466.5|18461.5|18467.5|18462.5|18461.5|18456.5|7
1717125000000|2024-05-31 03:10:00|18467|18462|18465.5|18460.5|18470.5|18465.5|18465.5|18460.5|24
1717125300000|2024-05-31 03:15:00|18465|18460|18467.5|18462.5|18467.5|18462.5|18463|18458|12
1717125600000|2024-05-31 03:20:00|18468|18463|18476|18471|18476|18471|18468|18463|11
1717125900000|2024-05-31 03:25:00|18474.5|18469.5|18478|18473|18480.5|18475.5|18474.5|18469.5|11
1717126200000|2024-05-31 03:30:00|18477.5|18472.5|18487.5|18482.5|18489|18484|18477.5|18472.5|22
1717126500000|2024-05-31 03:35:00|18487|18482|18484|18479|18488.5|18483.5|18482|18477|8
1717126800000|2024-05-31 03:40:00|18483.5|18478.5|18479.5|18474.5|18484|18479|18478|18473|4
1717127100000|2024-05-31 03:45:00|18480|18475|18482.5|18477.5|18483|18478|18479.5|18474.5|2
1717127400000|2024-05-31 03:50:00|18482|18477|18485.5|18480.5|18487|18482|18481.5|18476.5|5
1717127700000|2024-05-31 03:55:00|18485|18480|18481.5|18476.5|18486.5|18481.5|18481|18476|17
1717128000000|2024-05-31 04:00:00|18482|18477|18481.5|18476.5|18482.5|18477.5|18481.5|18476.5|0
1717128300000|2024-05-31 04:05:00|18481|18476|18479.5|18474.5|18483.5|18478.5|18479.5|18474.5|2
1717128600000|2024-05-31 04:10:00|18480|18475|18479.5|18474.5|18481|18476|18478.5|18473.5|1
1717128900000|2024-05-31 04:15:00|18479|18474|18476.5|18471.5|18479.5|18474.5|18476.5|18471.5|1
1717129200000|2024-05-31 04:20:00|18477|18472|18476.5|18471.5|18478.5|18473.5|18476.5|18471.5|0
1717129500000|2024-05-31 04:25:00|18477|18472|18478.5|18473.5|18478.5|18473.5|18472.5|18467.5|7
1717129800000|2024-05-31 04:30:00|18478|18473|18475.5|18470.5|18478|18473|18475|18470|0
1717130100000|2024-05-31 04:35:00|18475|18470|18470.5|18465.5|18475|18470|18470|18465|15
1717130400000|2024-05-31 04:40:00|18470|18465|18470.5|18465.5|18471.5|18466.5|18468|18463|0
1717130700000|2024-05-31 04:45:00|18470|18465|18470.5|18465.5|18472.5|18467.5|18467.5|18462.5|5
1717131000000|2024-05-31 04:50:00|18471|18466|18478.5|18473.5|18479|18474|18470.5|18465.5|2
1717131300000|2024-05-31 04:55:00|18478|18473|18478|18473|18478.5|18473.5|18477|18472|1
1717131600000|2024-05-31 05:00:00|18477.5|18472.5|18476.5|18471.5|18477.5|18472.5|18465.5|18460.5|39
1717131900000|2024-05-31 05:05:00|18477|18472|18488|18483|18488.5|18483.5|18477|18472|10
1717132200000|2024-05-31 05:10:00|18488.5|18483.5|18496|18491|18496|18491|18487|18482|25
1717132500000|2024-05-31 05:15:00|18495.5|18490.5|18487.5|18482.5|18496|18491|18481.5|18476.5|38
1717132800000|2024-05-31 05:20:00|18487|18482|18479.5|18474.5|18487|18482|18479|18474|7
1717133100000|2024-05-31 05:25:00|18479|18474|18472.5|18467.5|18479.5|18474.5|18468|18463|15
1717133400000|2024-05-31 05:30:00|18473|18468|18483|18478|18483.5|18478.5|18473|18468|28
1717133700000|2024-05-31 05:35:00|18482.5|18477.5|18478.5|18473.5|18483.5|18478.5|18473.5|18468.5|32
1717134000000|2024-05-31 05:40:00|18479.5|18474.5|18490|18485|18494.5|18489.5|18478.5|18473.5|60
1717134300000|2024-05-31 05:45:00|18489.5|18484.5|18491.5|18486.5|18492.5|18487.5|18486|18481|18
1717134600000|2024-05-31 05:50:00|18492|18487|18492.5|18487.5|18495.5|18490.5|18489.5|18484.5|105
1717134900000|2024-05-31 05:55:00|18493|18488|18487.5|18482.5|18495.5|18490.5|18486|18481|26
1717135200000|2024-05-31 06:00:00|18486.4|18483.6|18496.4|18493.6|18500.9|18498.1|18485.9|18483.1|137
1717135500000|2024-05-31 06:05:00|18495.9|18493.1|18505.9|18503.1|18511.9|18509.1|18494.9|18492.1|157
1717135800000|2024-05-31 06:10:00|18505.4|18502.6|18500.9|18498.1|18510.4|18507.6|18500.9|18498.1|78
1717136100000|2024-05-31 06:15:00|18501.4|18498.6|18499.9|18497.1|18504.9|18502.1|18497.9|18495.1|70
1717136400000|2024-05-31 06:20:00|18499.4|18496.6|18495.4|18492.6|18499.4|18496.6|18490.9|18488.1|83
1717136700000|2024-05-31 06:25:00|18495.9|18493.1|18486.9|18484.1|18495.9|18493.1|18485.4|18482.6|110
1717137000000|2024-05-31 06:30:00|18487.4|18484.6|18481.9|18479.1|18489.9|18487.1|18481.9|18479.1|72
1717137300000|2024-05-31 06:35:00|18482.4|18479.6|18480.9|18478.1|18487.4|18484.6|18480.9|18478.1|34
1717137600000|2024-05-31 06:40:00|18481.4|18478.6|18481.9|18479.1|18483.9|18481.1|18476.9|18474.1|121
1717137900000|2024-05-31 06:45:00|18481.4|18478.6|18474.9|18472.1|18486.4|18483.6|18472.4|18469.6|133
1717138200000|2024-05-31 06:50:00|18475.4|18472.6|18483.9|18481.1|18485.9|18483.1|18474.9|18472.1|88
1717138500000|2024-05-31 06:55:00|18484.4|18481.6|18469.9|18467.1|18484.9|18482.1|18469.9|18467.1|176
1717138800000|2024-05-31 07:00:00|18469.2|18467.8|18470.7|18469.3|18488.2|18486.8|18469.2|18467.8|1102
1717139100000|2024-05-31 07:05:00|18469.7|18468.3|18489.2|18487.8|18489.2|18487.8|18468.7|18467.3|519
1717139400000|2024-05-31 07:10:00|18488.7|18487.3|18490.7|18489.3|18495.2|18493.8|18480.7|18479.3|448
1717139700000|2024-05-31 07:15:00|18490.2|18488.8|18481.2|18479.8|18490.7|18489.3|18475.7|18474.3|355
1717140000000|2024-05-31 07:20:00|18480.7|18479.3|18469.2|18467.8|18482.7|18481.3|18465.2|18463.8|420
1717140300000|2024-05-31 07:25:00|18468.7|18467.3|18466.2|18464.8|18470.2|18468.8|18458.7|18457.3|443
1717140600000|2024-05-31 07:30:00|18465.7|18464.3|18457.2|18455.8|18471.7|18470.3|18451.2|18449.8|467
1717140900000|2024-05-31 07:35:00|18457.7|18456.3|18444.2|18442.8|18460.7|18459.3|18443.7|18442.3|320
1717141200000|2024-05-31 07:40:00|18443.7|18442.3|18464.7|18463.3|18464.7|18463.3|18438.7|18437.3|390
1717141500000|2024-05-31 07:45:00|18464.2|18462.8|18470.5|18469.1|18474.5|18473.1|18459.7|18458.3|219
1717141800000|2024-05-31 07:50:00|18470|18468.6|18464|18462.6|18472.5|18471.1|18452.5|18451.1|314
1717142100000|2024-05-31 07:55:00|18464.5|18463.1|18469|18467.6|18469.5|18468.1|18458.5|18457.1|124
1717142400000|2024-05-31 08:00:00|18468.5|18467.1|18483|18481.6|18488|18486.6|18466|18464.6|530
1717142700000|2024-05-31 08:05:00|18482.5|18481.1|18491|18489.6|18491.5|18490.1|18482|18480.6|197
1717143000000|2024-05-31 08:10:00|18491.5|18490.1|18497.5|18496.1|18500|18498.6|18486.5|18485.1|212
1717143300000|2024-05-31 08:15:00|18498|18496.6|18506|18504.6|18508|18506.6|18492.5|18491.1|234
1717143600000|2024-05-31 08:20:00|18506.5|18505.1|18508|18506.6|18509|18507.6|18501|18499.6|323
1717143900000|2024-05-31 08:25:00|18508.5|18507.1|18498.5|18497.1|18508.5|18507.1|18494|18492.6|228
1717144200000|2024-05-31 08:30:00|18497|18495.6|18497.5|18496.1|18508.5|18507.1|18496|18494.6|124
1717144500000|2024-05-31 08:35:00|18498|18496.6|18496.5|18495.1|18499|18497.6|18491|18489.6|220
1717144800000|2024-05-31 08:40:00|18497|18495.6|18502|18500.6|18505.5|18504.1|18497|18495.6|197
1717145100000|2024-05-31 08:45:00|18501.5|18500.1|18496|18494.6|18506.5|18505.1|18496|18494.6|136
1717145400000|2024-05-31 08:50:00|18496.5|18495.1|18493.5|18492.1|18499.5|18498.1|18489|18487.6|203
1717145700000|2024-05-31 08:55:00|18494|18492.6|18490|18488.6|18495.5|18494.1|18488.5|18487.1|203
1717146000000|2024-05-31 09:00:00|18489|18487.6|18472|18470.6|18489.5|18488.1|18461.5|18460.1|555
1717146300000|2024-05-31 09:05:00|18471.5|18470.1|18475.5|18474.1|18480|18478.6|18463.5|18462.1|277
1717146600000|2024-05-31 09:10:00|18475|18473.6|18474|18472.6|18483|18481.6|18472.5|18471.1|190
1717146900000|2024-05-31 09:15:00|18473.5|18472.1|18475.5|18474.1|18478.5|18477.1|18470.5|18469.1|174
1717147200000|2024-05-31 09:20:00|18475|18473.6|18468.5|18467.1|18478|18476.6|18460|18458.6|287
1717147500000|2024-05-31 09:25:00|18468|18466.6|18479.5|18478.1|18479.5|18478.1|18463.5|18462.1|181
1717147800000|2024-05-31 09:30:00|18479|18477.6|18480|18478.6|18484.5|18483.1|18477.5|18476.1|241
1717148100000|2024-05-31 09:35:00|18479.5|18478.1|18484|18482.6|18485.5|18484.1|18471|18469.6|119
1717148400000|2024-05-31 09:40:00|18483.5|18482.1|18475|18473.6|18484|18482.6|18473|18471.6|116
1717148700000|2024-05-31 09:45:00|18474.5|18473.1|18470.5|18469.1|18480|18478.6|18465.5|18464.1|232
1717149000000|2024-05-31 09:50:00|18471|18469.6|18482|18480.6|18485|18483.6|18470|18468.6|293
1717149300000|2024-05-31 09:55:00|18482.5|18481.1|18483|18481.6|18487.5|18486.1|18476.5|18475.1|209
1717149600000|2024-05-31 10:00:00|18483.5|18482.1|18481|18479.6|18484|18482.6|18473|18471.6|151
1717149900000|2024-05-31 10:05:00|18480.5|18479.1|18470|18468.6|18486|18484.6|18469|18467.6|159
1717150200000|2024-05-31 10:10:00|18469.5|18468.1|18456.5|18455.1|18471.5|18470.1|18451.5|18450.1|298
1717150500000|2024-05-31 10:15:00|18456|18454.6|18450.5|18449.1|18456.5|18455.1|18445.5|18444.1|213
1717150800000|2024-05-31 10:20:00|18450|18448.6|18457|18455.6|18462|18460.6|18450|18448.6|262
1717151100000|2024-05-31 10:25:00|18456.5|18455.1|18460.5|18459.1|18467.5|18466.1|18455|18453.6|163
1717151400000|2024-05-31 10:30:00|18460|18458.6|18465.5|18464.1|18466.5|18465.1|18454|18452.6|107
1717151700000|2024-05-31 10:35:00|18465|18463.6|18476|18474.6|18476.5|18475.1|18461|18459.6|293
1717152000000|2024-05-31 10:40:00|18476.5|18475.1|18486.5|18485.1|18488|18486.6|18475|18473.6|151
1717152300000|2024-05-31 10:45:00|18487|18485.6|18482.5|18481.1|18487.5|18486.1|18480|18478.6|219
1717152600000|2024-05-31 10:50:00|18482|18480.6|18476|18474.6|18486|18484.6|18470|18468.6|253
1717152900000|2024-05-31 10:55:00|18475.5|18474.1|18494|18492.6|18496.5|18495.1|18475|18473.6|204
1717153200000|2024-05-31 11:00:00|18494.5|18493.1|18490.5|18489.1|18496.5|18495.1|18486|18484.6|614
1717153500000|2024-05-31 11:05:00|18490|18488.6|18490|18488.6|18494|18492.6|18486|18484.6|147
1717153800000|2024-05-31 11:10:00|18490.5|18489.1|18496.5|18495.1|18499.5|18498.1|18487.5|18486.1|106
1717154100000|2024-05-31 11:15:00|18496|18494.6|18483.5|18482.1|18497|18495.6|18483.5|18482.1|131
1717154400000|2024-05-31 11:20:00|18483|18481.6|18479.5|18478.1|18484.5|18483.1|18474|18472.6|208
1717154700000|2024-05-31 11:25:00|18480|18478.6|18473|18471.6|18480|18478.6|18470|18468.6|109
1717155000000|2024-05-31 11:30:00|18473.5|18472.1|18483.5|18482.1|18484|18482.6|18472|18470.6|69
1717155300000|2024-05-31 11:35:00|18483|18481.6|18483.5|18482.1|18485.5|18484.1|18477|18475.6|41
1717155600000|2024-05-31 11:40:00|18483.8|18482.4|18483.8|18482.4|18488.8|18487.4|18481.3|18479.9|120
1717155900000|2024-05-31 11:45:00|18484.3|18482.9|18483.8|18482.4|18486.8|18485.4|18480.3|18478.9|62
1717156200000|2024-05-31 11:50:00|18483.3|18481.9|18477.8|18476.4|18483.8|18482.4|18475.8|18474.4|119
1717156500000|2024-05-31 11:55:00|18477.3|18475.9|18474.3|18472.9|18478.3|18476.9|18469.3|18467.9|140
1717156800000|2024-05-31 12:00:00|18473.8|18472.4|18483.8|18482.4|18484.8|18483.4|18473.8|18472.4|127
1717157100000|2024-05-31 12:05:00|18483.3|18481.9|18482.3|18480.9|18484.8|18483.4|18478.8|18477.4|123
1717157400000|2024-05-31 12:10:00|18481.3|18479.9|18487.3|18485.9|18489.8|18488.4|18478.8|18477.4|171
1717157700000|2024-05-31 12:15:00|18487.8|18486.4|18472.3|18470.9|18488.3|18486.9|18471.3|18469.9|116
1717158000000|2024-05-31 12:20:00|18471.8|18470.4|18479.3|18477.9|18482.3|18480.9|18470.8|18469.4|240
1717158300000|2024-05-31 12:25:00|18478.8|18477.4|18477.3|18475.9|18481.3|18479.9|18473.8|18472.4|134
1717158600000|2024-05-31 12:30:00|18487.8|18486.4|18522.3|18520.9|18527.8|18526.4|18476.8|18475.4|1023
1717158900000|2024-05-31 12:35:00|18522.8|18521.4|18537.3|18535.9|18538.8|18537.4|18522.8|18521.4|393
1717159200000|2024-05-31 12:40:00|18536.8|18535.4|18527.8|18526.4|18542.3|18540.9|18527.3|18525.9|307
1717159500000|2024-05-31 12:45:00|18526.8|18525.4|18517.3|18515.9|18526.8|18525.4|18513.8|18512.4|334
1717159800000|2024-05-31 12:50:00|18516.8|18515.4|18521.3|18519.9|18522.3|18520.9|18512.3|18510.9|224
1717160100000|2024-05-31 12:55:00|18520.8|18519.4|18516.3|18514.9|18524.3|18522.9|18513.3|18511.9|131
1717160400000|2024-05-31 13:00:00|18515.8|18514.4|18511.8|18510.4|18522.3|18520.9|18508.8|18507.4|181
1717160700000|2024-05-31 13:05:00|18511.3|18509.9|18505.3|18503.9|18514.8|18513.4|18501.8|18500.4|140
1717161000000|2024-05-31 13:10:00|18504.8|18503.4|18522.3|18520.9|18522.3|18520.9|18499.8|18498.4|219
1717161300000|2024-05-31 13:15:00|18521.8|18520.4|18508.3|18506.9|18521.8|18520.4|18498.8|18497.4|195
1717161600000|2024-05-31 13:20:00|18507.8|18506.4|18516.8|18515.4|18519.8|18518.4|18504.8|18503.4|130
1717161900000|2024-05-31 13:25:00|18516.3|18514.9|18510.3|18508.9|18518.3|18516.9|18505.3|18503.9|135
1717162200000|2024-05-31 13:30:00|18509.8|18508.4|18511.3|18509.9|18513.3|18511.9|18495.3|18493.9|289
1717162500000|2024-05-31 13:35:00|18511.8|18510.4|18532.8|18531.4|18533.3|18531.9|18510.8|18509.4|203
1717162800000|2024-05-31 13:40:00|18533.3|18531.9|18532.3|18530.9|18535.3|18533.9|18524.3|18522.9|236
1717163100000|2024-05-31 13:45:00|18532.8|18531.4|18517.3|18515.9|18541.8|18540.4|18515.8|18514.4|656
1717163400000|2024-05-31 13:50:00|18517.8|18516.4|18518.3|18516.9|18525.3|18523.9|18514.8|18513.4|225
1717163700000|2024-05-31 13:55:00|18518.8|18517.4|18512.8|18511.4|18521.8|18520.4|18512.3|18510.9|177
1717164000000|2024-05-31 14:00:00|18513.3|18511.9|18512.3|18510.9|18514.8|18513.4|18501.3|18499.9|317
1717164300000|2024-05-31 14:05:00|18511.8|18510.4|18501.8|18500.4|18515.8|18514.4|18498.8|18497.4|204
1717164600000|2024-05-31 14:10:00|18502.3|18500.9|18478.9|18477.5|18505.9|18504.5|18478.4|18477|350
1717164900000|2024-05-31 14:15:00|18480.4|18479|18460.9|18459.5|18481.9|18480.5|18460.9|18459.5|459
1717165200000|2024-05-31 14:20:00|18460.4|18459|18438.9|18437.5|18467.4|18466|18438.4|18437|609
1717165500000|2024-05-31 14:25:00|18438.4|18437|18437.4|18436|18448.9|18447.5|18423.4|18422|773
1717165800000|2024-05-31 14:30:00|18437.9|18436.5|18437.4|18436|18440.9|18439.5|18423.9|18422.5|528
1717166100000|2024-05-31 14:35:00|18437.9|18436.5|18451.4|18450|18451.9|18450.5|18430.4|18429|583
1717166400000|2024-05-31 14:40:00|18450.9|18449.5|18452.4|18451|18456.4|18455|18444.4|18443|531
1717166700000|2024-05-31 14:45:00|18451.9|18450.5|18464.4|18463|18473.9|18472.5|18451.9|18450.5|435
1717167000000|2024-05-31 14:50:00|18464.9|18463.5|18460.9|18459.5|18468.4|18467|18455.9|18454.5|396
1717167300000|2024-05-31 14:55:00|18461.4|18460|18486.4|18485|18489.4|18488|18461.4|18460|419
1717167600000|2024-05-31 15:00:00|18487.9|18486.5|18476.9|18475.5|18490.9|18489.5|18470.9|18469.5|359
1717167900000|2024-05-31 15:05:00|18476.4|18475|18480.4|18479|18481.9|18480.5|18470.9|18469.5|405
1717168200000|2024-05-31 15:10:00|18480.9|18479.5|18486.9|18485.5|18488.4|18487|18476.9|18475.5|282
1717168500000|2024-05-31 15:15:00|18487.4|18486|18490.9|18489.5|18492.9|18491.5|18484.4|18483|318
1717168800000|2024-05-31 15:20:00|18490.4|18489|18492.4|18491|18495.9|18494.5|18484.9|18483.5|323
1717169100000|2024-05-31 15:25:00|18491.9|18490.5|18483.4|18482|18491.9|18490.5|18480.9|18479.5|1005
1717169400000|2024-05-31 15:30:00|18484.1|18481.3|18494.6|18491.8|18502.1|18499.3|18474.6|18471.8|1750
1717169700000|2024-05-31 15:35:00|18495.1|18492.3|18496.6|18493.8|18506.1|18503.3|18493.1|18490.3|1201
1717170000000|2024-05-31 15:40:00|18496.1|18493.3|18500.1|18497.3|18504.6|18501.8|18490.1|18487.3|541
1717170300000|2024-05-31 15:45:00|18499.6|18496.8|18498.1|18495.3|18507.6|18504.8|18497.6|18494.8|200
1717170600000|2024-05-31 15:50:00|18498.6|18495.8|18496.1|18493.3|18502.6|18499.8|18495.6|18492.8|408
1717170900000|2024-05-31 15:55:00|18495.6|18492.8|18496.6|18493.8|18498.6|18495.8|18490.6|18487.8|207
1717171200000|2024-05-31 16:00:00|18496.1|18493.3|18481.1|18478.3|18496.1|18493.3|18478.6|18475.8|144
1717171500000|2024-05-31 16:05:00|18481.6|18478.8|18481.1|18478.3|18483.6|18480.8|18476.1|18473.3|156
1717171800000|2024-05-31 16:10:00|18480.6|18477.8|18475.6|18472.8|18483.1|18480.3|18474.1|18471.3|100
1717172100000|2024-05-31 16:15:00|18476.1|18473.3|18473.1|18470.3|18477.6|18474.8|18469.6|18466.8|155
1717172400000|2024-05-31 16:20:00|18472.6|18469.8|18473.1|18470.3|18474.6|18471.8|18466.6|18463.8|154
1717172700000|2024-05-31 16:25:00|18472.6|18469.8|18475.6|18472.8|18477.1|18474.3|18469.1|18466.3|50
1717173000000|2024-05-31 16:30:00|18475.1|18472.3|18483.1|18480.3|18485.6|18482.8|18474.6|18471.8|86
1717173300000|2024-05-31 16:35:00|18482.6|18479.8|18483.6|18480.8|18484.6|18481.8|18476.6|18473.8|88
1717173600000|2024-05-31 16:40:00|18484.1|18481.3|18484.1|18481.3|18489.6|18486.8|18482.1|18479.3|80
1717173900000|2024-05-31 16:45:00|18483.6|18480.8|18480.1|18477.3|18487.6|18484.8|18477.6|18474.8|46
1717174200000|2024-05-31 16:50:00|18480.6|18477.8|18481.6|18478.8|18483.1|18480.3|18475.1|18472.3|66
1717174500000|2024-05-31 16:55:00|18482.1|18479.3|18483.6|18480.8|18484.6|18481.8|18480.6|18477.8|27
1717174800000|2024-05-31 17:00:00|18484.6|18481.8|18487.6|18484.8|18490.6|18487.8|18483.1|18480.3|86
1717175100000|2024-05-31 17:05:00|18487.1|18484.3|18494.1|18491.3|18495.1|18492.3|18485.6|18482.8|40
1717175400000|2024-05-31 17:10:00|18493.6|18490.8|18498.1|18495.3|18499.1|18496.3|18493.6|18490.8|72
1717175700000|2024-05-31 17:15:00|18497.6|18494.8|18498.6|18495.8|18503.1|18500.3|18497.6|18494.8|143
1717176000000|2024-05-31 17:20:00|18499.1|18496.3|18503.1|18500.3|18504.6|18501.8|18494.6|18491.8|113
1717176300000|2024-05-31 17:25:00|18502.6|18499.8|18505.6|18502.8|18509.1|18506.3|18502.6|18499.8|94
1717176600000|2024-05-31 17:30:00|18506.1|18503.3|18501.6|18498.8|18510.6|18507.8|18500.1|18497.3|113
1717176900000|2024-05-31 17:35:00|18501.1|18498.3|18495.6|18492.8|18504.6|18501.8|18494.6|18491.8|90
1717177200000|2024-05-31 17:40:00|18496.1|18493.3|18502.6|18499.8|18504.1|18501.3|18494.6|18491.8|74
1717177500000|2024-05-31 17:45:00|18501.6|18498.8|18509.6|18506.8|18510.6|18507.8|18501.1|18498.3|57
1717177800000|2024-05-31 17:50:00|18510.1|18507.3|18499.6|18496.8|18512.6|18509.8|18497.1|18494.3|60
1717178100000|2024-05-31 17:55:00|18500.1|18497.3|18500.6|18497.8|18504.6|18501.8|18499.6|18496.8|114
1717178400000|2024-05-31 18:00:00|18501.1|18498.3|18502.6|18499.8|18505.1|18502.3|18499.1|18496.3|55
1717178700000|2024-05-31 18:05:00|18502.1|18499.3|18507.1|18504.3|18507.6|18504.8|18500.6|18497.8|47
1717179000000|2024-05-31 18:10:00|18507.6|18504.8|18509.6|18506.8|18516.6|18513.8|18506.1|18503.3|65
1717179300000|2024-05-31 18:15:00|18510.1|18507.3|18520.1|18517.3|18521.1|18518.3|18510.1|18507.3|130
1717179600000|2024-05-31 18:20:00|18519.6|18516.8|18514.6|18511.8|18520.6|18517.8|18513.6|18510.8|95
1717179900000|2024-05-31 18:25:00|18514.1|18511.3|18508.1|18505.3|18515.6|18512.8|18507.6|18504.8|45
1717180200000|2024-05-31 18:30:00|18508.6|18505.8|18504.1|18501.3|18512.6|18509.8|18502.6|18499.8|27
1717180500000|2024-05-31 18:35:00|18504.6|18501.8|18508.6|18505.8|18512.6|18509.8|18504.1|18501.3|46
1717180800000|2024-05-31 18:40:00|18508.1|18505.3|18520.6|18517.8|18522.1|18519.3|18507.1|18504.3|123
1717181100000|2024-05-31 18:45:00|18521.1|18518.3|18515.1|18512.3|18523.6|18520.8|18512.1|18509.3|70
1717181400000|2024-05-31 18:50:00|18514.6|18511.8|18511.6|18508.8|18516.6|18513.8|18508.6|18505.8|64
1717181700000|2024-05-31 18:55:00|18512.1|18509.3|18524.6|18521.8|18524.6|18521.8|18511.6|18508.8|128
1717182000000|2024-05-31 19:00:00|18524.1|18521.3|18517.6|18514.8|18524.1|18521.3|18513.6|18510.8|62
1717182300000|2024-05-31 19:05:00|18517.1|18514.3|18526.1|18523.3|18527.6|18524.8|18516.1|18513.3|55
1717182600000|2024-05-31 19:10:00|18525.6|18522.8|18531.1|18528.3|18532.6|18529.8|18523.6|18520.8|79
1717182900000|2024-05-31 19:15:00|18530.6|18527.8|18528.6|18525.8|18532.1|18529.3|18526.1|18523.3|56
1717183200000|2024-05-31 19:20:00|18529.1|18526.3|18533.1|18530.3|18533.6|18530.8|18528.1|18525.3|50
1717183500000|2024-05-31 19:25:00|18532.6|18529.8|18520.1|18517.3|18537.6|18534.8|18520.1|18517.3|148
1717183800000|2024-05-31 19:30:00|18519.6|18516.8|18522.6|18519.8|18526.1|18523.3|18515.6|18512.8|70
1717184100000|2024-05-31 19:35:00|18522.1|18519.3|18526.1|18523.3|18527.6|18524.8|18521.6|18518.8|22
1717184400000|2024-05-31 19:40:00|18526.6|18523.8|18543.1|18540.3|18546.6|18543.8|18526.1|18523.3|197
1717184700000|2024-05-31 19:45:00|18543.6|18540.8|18560.6|18557.8|18564.1|18561.3|18543.6|18540.8|266
1717185000000|2024-05-31 19:50:00|18558.6|18555.8|18582.6|18579.8|18590.1|18587.3|18558.6|18555.8|394
1717185300000|2024-05-31 19:55:00|18581.1|18578.3|18592.6|18589.8|18597.1|18594.3|18580.6|18577.8|389
1717185600000|2024-05-31 20:00:00|18597.7|18590.7|18622|18615|18634.4|18627.4|18583.2|18576.2|0
1717185900000|2024-05-31 20:05:00|18620.2|18613.2|18590.7|18583.7|18620.2|18613.2|18588.7|18581.7|24
1717186200000|2024-05-31 20:10:00|18589.8|18582.8|18601.8|18594.8|18602.7|18595.7|18589.8|18582.8|0
1717186500000|2024-05-31 20:15:00|18600.1|18593.1|18601.5|18594.5|18601.5|18594.5|18596.2|18589.2|0
1717186800000|2024-05-31 20:20:00|18602.4|18595.4|18607.4|18600.4|18614.8|18607.8|18602.4|18595.4|0
1717187100000|2024-05-31 20:25:00|18606.5|18599.5|18609.8|18602.8|18609.8|18602.8|18599.3|18592.3|0
1717187400000|2024-05-31 20:30:00|18609.3|18602.3|18606.1|18599.1|18609.8|18602.8|18600.1|18593.1|0
1717187700000|2024-05-31 20:35:00|18605.2|18598.2|18611.1|18604.1|18612|18605|18605.2|18598.2|0
1717188000000|2024-05-31 20:40:00|18611.2|18604.2|18610.9|18603.9|18614.7|18607.7|18605.4|18598.4|0
1717188300000|2024-05-31 20:45:00|18610.1|18603.1|18594.5|18587.5|18610.1|18603.1|18592.8|18585.8|0
1717188600000|2024-05-31 20:50:00|18593.6|18586.6|18594|18587|18598.3|18591.3|18592.5|18585.5|0
1717188900000|2024-05-31 20:55:00|18594.9|18587.9|18588.4|18581.4|18594.9|18587.9|18586.2|18579.2|0
1717365600000|2024-06-02 22:00:00|18595.2|18588.2|18575.5|18568.5|18595.3|18588.3|18567.9|18560.9|0
1717365900000|2024-06-02 22:05:00|18574.1|18567.1|18576.1|18569.1|18578.8|18571.8|18568.1|18561.1|0
1717366200000|2024-06-02 22:10:00|18577|18570|18584.9|18577.9|18584.9|18577.9|18574.4|18567.4|0
1717366500000|2024-06-02 22:15:00|18585.8|18578.8|18592.6|18585.6|18598.2|18591.2|18585.7|18578.7|0
1717366800000|2024-06-02 22:20:00|18593.1|18586.1|18591.9|18584.9|18593.5|18586.5|18587.5|18580.5|0
1717367100000|2024-06-02 22:25:00|18591|18584|18586.3|18579.3|18598.6|18591.6|18586.3|18579.3|0
1717367400000|2024-06-02 22:30:00|18585.5|18578.5|18582.8|18575.8|18587.2|18580.2|18578.3|18571.3|0
1717367700000|2024-06-02 22:35:00|18581.9|18574.9|18578.4|18571.4|18582.8|18575.8|18576.7|18569.7|0
1717368000000|2024-06-02 22:40:00|18577.5|18570.5|18574.9|18567.9|18578.4|18571.4|18574|18567|0
1717368300000|2024-06-02 22:45:00|18574|18567|18577.6|18570.6|18578.4|18571.4|18574|18567|0
1717368600000|2024-06-02 22:50:00|18578.5|18571.5|18576.7|18569.7|18581.1|18574.1|18575|18568|0
1717368900000|2024-06-02 22:55:00|18575.9|18568.9|18578.6|18571.6|18580.4|18573.4|18575.9|18568.9|0
1717369200000|2024-06-02 23:00:00|18577.7|18570.7|18584.1|18577.1|18585|18578|18576|18569|0
1717369500000|2024-06-02 23:05:00|18585.9|18578.9|18581.5|18574.5|18590.4|18583.4|18579.3|18572.3|0
1717369800000|2024-06-02 23:10:00|18581|18574|18579.9|18572.9|18582.3|18575.3|18575.5|18568.5|0
1717370100000|2024-06-02 23:15:00|18580.3|18573.3|18579.5|18572.5|18580.8|18573.8|18577.3|18570.3|0
1717370400000|2024-06-02 23:20:00|18579.9|18572.9|18590|18583|18590.9|18583.9|18579|18572|0
1717370700000|2024-06-02 23:25:00|18590.9|18583.9|18592.5|18585.5|18595.4|18588.4|18589.1|18582.1|0
1717371000000|2024-06-02 23:30:00|18592.7|18585.7|18590.9|18583.9|18594.5|18587.5|18589.2|18582.2|0
1717371300000|2024-06-02 23:35:00|18591|18584|18591.9|18584.9|18591.9|18584.9|18589.2|18582.2|0
1717371600000|2024-06-02 23:40:00|18592.7|18585.7|18589.1|18582.1|18592.7|18585.7|18587.4|18580.4|0
1717371900000|2024-06-02 23:45:00|18588.3|18581.3|18588.4|18581.4|18591.7|18584.7|18586.4|18579.4|0
1717372200000|2024-06-02 23:50:00|18587.5|18580.5|18593.3|18586.3|18599.4|18592.4|18585.7|18578.7|0
1717372500000|2024-06-02 23:55:00|18595.1|18588.1|18597.4|18590.4|18603.2|18596.2|18594.6|18587.6|0
1717365600000|2024-06-02 22:00:00|18595.2|18588.2|18575.5|18568.5|18595.3|18588.3|18567.9|18560.9|0
1717365900000|2024-06-02 22:05:00|18574.1|18567.1|18576.1|18569.1|18578.8|18571.8|18568.1|18561.1|0
1717366200000|2024-06-02 22:10:00|18577|18570|18584.9|18577.9|18584.9|18577.9|18574.4|18567.4|0
1717366500000|2024-06-02 22:15:00|18585.8|18578.8|18592.6|18585.6|18598.2|18591.2|18585.7|18578.7|0
1717366800000|2024-06-02 22:20:00|18593.1|18586.1|18591.9|18584.9|18593.5|18586.5|18587.5|18580.5|0
1717367100000|2024-06-02 22:25:00|18591|18584|18586.3|18579.3|18598.6|18591.6|18586.3|18579.3|0
1717367400000|2024-06-02 22:30:00|18585.5|18578.5|18582.8|18575.8|18587.2|18580.2|18578.3|18571.3|0
1717367700000|2024-06-02 22:35:00|18581.9|18574.9|18578.4|18571.4|18582.8|18575.8|18576.7|18569.7|0
1717368000000|2024-06-02 22:40:00|18577.5|18570.5|18574.9|18567.9|18578.4|18571.4|18574|18567|0
1717368300000|2024-06-02 22:45:00|18574|18567|18577.6|18570.6|18578.4|18571.4|18574|18567|0
1717368600000|2024-06-02 22:50:00|18578.5|18571.5|18576.7|18569.7|18581.1|18574.1|18575|18568|0
1717368900000|2024-06-02 22:55:00|18575.9|18568.9|18578.6|18571.6|18580.4|18573.4|18575.9|18568.9|0
1717369200000|2024-06-02 23:00:00|18577.7|18570.7|18584.1|18577.1|18585|18578|18576|18569|0
1717369500000|2024-06-02 23:05:00|18585.9|18578.9|18581.5|18574.5|18590.4|18583.4|18579.3|18572.3|0
1717369800000|2024-06-02 23:10:00|18581|18574|18579.9|18572.9|18582.3|18575.3|18575.5|18568.5|0
1717370100000|2024-06-02 23:15:00|18580.3|18573.3|18579.5|18572.5|18580.8|18573.8|18577.3|18570.3|0
1717370400000|2024-06-02 23:20:00|18579.9|18572.9|18590|18583|18590.9|18583.9|18579|18572|0
1717370700000|2024-06-02 23:25:00|18590.9|18583.9|18592.5|18585.5|18595.4|18588.4|18589.1|18582.1|0
1717371000000|2024-06-02 23:30:00|18592.7|18585.7|18590.9|18583.9|18594.5|18587.5|18589.2|18582.2|0
1717371300000|2024-06-02 23:35:00|18591|18584|18591.9|18584.9|18591.9|18584.9|18589.2|18582.2|0
1717371600000|2024-06-02 23:40:00|18592.7|18585.7|18589.1|18582.1|18592.7|18585.7|18587.4|18580.4|0
1717371900000|2024-06-02 23:45:00|18588.3|18581.3|18588.4|18581.4|18591.7|18584.7|18586.4|18579.4|0
1717372200000|2024-06-02 23:50:00|18587.5|18580.5|18593.3|18586.3|18599.4|18592.4|18585.7|18578.7|0
1717372500000|2024-06-02 23:55:00|18595.1|18588.1|18597.4|18590.4|18603.2|18596.2|18594.6|18587.6|0
1717372800000|2024-06-03 00:00:00|18597|18590|18622.6|18615.6|18622.9|18615.9|18596.1|18589.1|0
1717373100000|2024-06-03 00:05:00|18623|18616|18626|18619|18626.9|18619.9|18620.7|18613.7|0
1717373400000|2024-06-03 00:10:00|18625.5|18618.5|18633.7|18626.7|18638.3|18631.3|18621.6|18614.6|0
1717373700000|2024-06-03 00:15:00|18634.1|18627.1|18633.3|18628.3|18636.8|18631.8|18611.8|18606.8|127
1717374000000|2024-06-03 00:20:00|18633.8|18628.8|18639.8|18634.8|18640.8|18635.8|18629.8|18624.8|65
1717374300000|2024-06-03 00:25:00|18639.3|18634.3|18646.8|18641.8|18647.3|18642.3|18639.3|18634.3|28
1717374600000|2024-06-03 00:30:00|18642.8|18637.8|18646.3|18641.3|18646.8|18641.8|18641.8|18636.8|32
1717374900000|2024-06-03 00:35:00|18645.8|18640.8|18638.8|18633.8|18645.8|18640.8|18636.3|18631.3|26
1717375200000|2024-06-03 00:40:00|18638.3|18633.3|18635.3|18630.3|18638.8|18633.8|18634.3|18629.3|11
1717375500000|2024-06-03 00:45:00|18635.8|18630.8|18639.8|18634.8|18640.8|18635.8|18635.8|18630.8|16
1717375800000|2024-06-03 00:50:00|18640.3|18635.3|18645.3|18640.3|18645.3|18640.3|18640.3|18635.3|15
1717376100000|2024-06-03 00:55:00|18645.8|18640.8|18647.3|18642.3|18648.3|18643.3|18645.3|18640.3|45
1717376400000|2024-06-03 01:00:00|18646.3|18641.3|18650.8|18645.8|18655.3|18650.3|18646.3|18641.3|39
1717376700000|2024-06-03 01:05:00|18651.3|18646.3|18646.8|18641.8|18651.8|18646.8|18644.8|18639.8|15
1717377000000|2024-06-03 01:10:00|18647.3|18642.3|18646.3|18641.3|18648.8|18643.8|18644.3|18639.3|10
1717377300000|2024-06-03 01:15:00|18645.8|18640.8|18646.3|18641.3|18648.8|18643.8|18645.3|18640.3|9
1717377600000|2024-06-03 01:20:00|18645.3|18640.3|18644.8|18639.8|18645.3|18640.3|18642.3|18637.3|19
1717377900000|2024-06-03 01:25:00|18644.3|18639.3|18647.8|18642.8|18648.3|18643.3|18644.3|18639.3|9
1717378200000|2024-06-03 01:30:00|18647.3|18642.3|18644.3|18639.3|18649.3|18644.3|18642.3|18637.3|35
1717378500000|2024-06-03 01:35:00|18644.8|18639.8|18644.8|18639.8|18654.3|18649.3|18642.8|18637.8|28
1717378800000|2024-06-03 01:40:00|18646.8|18641.8|18655.8|18650.8|18655.8|18650.8|18646.8|18641.8|19
1717379100000|2024-06-03 01:45:00|18656.3|18651.3|18652.8|18647.8|18657.8|18652.8|18650.8|18645.8|15
1717379400000|2024-06-03 01:50:00|18653.3|18648.3|18652.3|18647.3|18654.8|18649.8|18651.3|18646.3|17
1717379700000|2024-06-03 01:55:00|18651.8|18646.8|18653.8|18648.8|18657.8|18652.8|18651.8|18646.8|12
1717380000000|2024-06-03 02:00:00|18654.3|18649.3|18658.3|18653.3|18662.3|18657.3|18654.3|18649.3|34
1717380300000|2024-06-03 02:05:00|18657.8|18652.8|18656.8|18651.8|18661.3|18656.3|18655.3|18650.3|15
1717380600000|2024-06-03 02:10:00|18657.8|18652.8|18661.8|18656.8|18662.8|18657.8|18656.8|18651.8|5
1717380900000|2024-06-03 02:15:00|18662.3|18657.3|18660.8|18655.8|18662.3|18657.3|18659.8|18654.8|4
1717381200000|2024-06-03 02:20:00|18660.3|18655.3|18660.3|18655.3|18660.8|18655.8|18655.8|18650.8|11
1717381500000|2024-06-03 02:25:00|18659.8|18654.8|18659.8|18654.8|18660.8|18655.8|18659.8|18654.8|1
1717381800000|2024-06-03 02:30:00|18659.3|18654.3|18658.8|18653.8|18661.3|18656.3|18655.3|18650.3|22
1717382100000|2024-06-03 02:35:00|18658.3|18653.3|18655.8|18650.8|18661.3|18656.3|18654.8|18649.8|14
1717382400000|2024-06-03 02:40:00|18656.3|18651.3|18656.3|18651.3|18657.8|18652.8|18655.3|18650.3|6
1717382700000|2024-06-03 02:45:00|18657.8|18652.8|18655.3|18650.3|18657.8|18652.8|18653.8|18648.8|4
1717383000000|2024-06-03 02:50:00|18657.3|18652.3|18657.3|18652.3|18658.3|18653.3|18656.3|18651.3|3
1717383300000|2024-06-03 02:55:00|18656.8|18651.8|18657.3|18652.3|18658.8|18653.8|18655.3|18650.3|17
1717383600000|2024-06-03 03:00:00|18657.8|18652.8|18659.8|18654.8|18659.8|18654.8|18657.3|18652.3|4
1717383900000|2024-06-03 03:05:00|18660.3|18655.3|18667.3|18662.3|18667.3|18662.3|18660.3|18655.3|23
1717384200000|2024-06-03 03:10:00|18665.8|18660.8|18666.3|18661.3|18671.8|18666.8|18664.3|18659.3|49
1717384500000|2024-06-03 03:15:00|18665.8|18660.8|18661.8|18656.8|18671.3|18666.3|18659.3|18654.3|18
1717384800000|2024-06-03 03:20:00|18662.3|18657.3|18662.3|18657.3|18662.8|18657.8|18659.3|18654.3|6
1717385100000|2024-06-03 03:25:00|18661.8|18656.8|18658.8|18653.8|18662.3|18657.3|18656.8|18651.8|5
1717385400000|2024-06-03 03:30:00|18658.3|18653.3|18654.8|18649.8|18658.8|18653.8|18653.3|18648.3|6
1717385700000|2024-06-03 03:35:00|18655.3|18650.3|18655.3|18650.3|18658.3|18653.3|18654.8|18649.8|18
1717386000000|2024-06-03 03:40:00|18656.3|18651.3|18655.8|18650.8|18658.3|18653.3|18649.3|18644.3|39
1717386300000|2024-06-03 03:45:00|18656.3|18651.3|18657.8|18652.8|18659.8|18654.8|18655.8|18650.8|3
1717386600000|2024-06-03 03:50:00|18658.3|18653.3|18656.8|18651.8|18662.3|18657.3|18656.3|18651.3|7
1717386900000|2024-06-03 03:55:00|18657.3|18652.3|18658.8|18653.8|18659.8|18654.8|18654.3|18649.3|13
1717387200000|2024-06-03 04:00:00|18658.3|18653.3|18657.8|18652.8|18659.8|18654.8|18656.8|18651.8|5
1717387500000|2024-06-03 04:05:00|18658.3|18653.3|18658.8|18653.8|18659.3|18654.3|18657.8|18652.8|3
1717387800000|2024-06-03 04:10:00|18659.3|18654.3|18656.3|18651.3|18659.3|18654.3|18656.3|18651.3|3
1717388100000|2024-06-03 04:15:00|18656.8|18651.8|18656.3|18651.3|18657.3|18652.3|18655.8|18650.8|5
1717388400000|2024-06-03 04:20:00|18656.8|18651.8|18659.8|18654.8|18661.8|18656.8|18656.8|18651.8|12
1717388700000|2024-06-03 04:25:00|18660.3|18655.3|18658.8|18653.8|18664.3|18659.3|18658.8|18653.8|4
1717389000000|2024-06-03 04:30:00|18659.3|18654.3|18662.3|18657.3|18665.3|18660.3|18657.8|18652.8|5
1717389300000|2024-06-03 04:35:00|18663.3|18658.3|18663.8|18658.8|18665.3|18660.3|18660.8|18655.8|7
1717389600000|2024-06-03 04:40:00|18663.3|18658.3|18660.3|18655.3|18663.8|18658.8|18659.8|18654.8|10
1717389900000|2024-06-03 04:45:00|18660.8|18655.8|18667.8|18662.8|18671.3|18666.3|18660.3|18655.3|25
1717390200000|2024-06-03 04:50:00|18667.3|18662.3|18668.3|18663.3|18670.8|18665.8|18665.3|18660.3|12
1717390500000|2024-06-03 04:55:00|18666.8|18661.8|18664.8|18659.8|18669.8|18664.8|18662.3|18657.3|36
1717390800000|2024-06-03 05:00:00|18664.3|18659.3|18659.8|18654.8|18668.8|18663.8|18659.3|18654.3|32
1717391100000|2024-06-03 05:05:00|18660.8|18655.8|18662.8|18657.8|18663.3|18658.3|18659.3|18654.3|30
1717391400000|2024-06-03 05:10:00|18663.3|18658.3|18667.3|18662.3|18667.3|18662.3|18658.3|18653.3|38
1717391700000|2024-06-03 05:15:00|18667.8|18662.8|18667.8|18662.8|18668.3|18663.3|18665.8|18660.8|5
1717392000000|2024-06-03 05:20:00|18668.3|18663.3|18659.8|18654.8|18669.3|18664.3|18659.8|18654.8|36
1717392300000|2024-06-03 05:25:00|18660.3|18655.3|18656.8|18651.8|18660.3|18655.3|18655.3|18650.3|19
1717392600000|2024-06-03 05:30:00|18657.3|18652.3|18660.8|18655.8|18663.3|18658.3|18657.3|18652.3|24
1717392900000|2024-06-03 05:35:00|18660.3|18655.3|18656.8|18651.8|18661.3|18656.3|18655.8|18650.8|5
1717393200000|2024-06-03 05:40:00|18656.3|18651.3|18654.8|18649.8|18657.8|18652.8|18652.3|18647.3|20
1717393500000|2024-06-03 05:45:00|18654.3|18649.3|18646.3|18641.3|18654.3|18649.3|18644.3|18639.3|114
1717393800000|2024-06-03 05:50:00|18645.8|18640.8|18660.8|18655.8|18663.8|18658.8|18645.8|18640.8|88
1717394100000|2024-06-03 05:55:00|18661.3|18656.3|18657.3|18652.3|18663.3|18658.3|18655.3|18650.3|25
1717394400000|2024-06-03 06:00:00|18656.2|18653.4|18685.7|18682.9|18688.2|18685.4|18656.2|18653.4|321
1717394700000|2024-06-03 06:05:00|18686.7|18683.9|18685.2|18682.4|18695.7|18692.9|18680.7|18677.9|333
1717395000000|2024-06-03 06:10:00|18684.7|18681.9|18660.2|18657.4|18688.2|18685.4|18655.2|18652.4|311
1717395300000|2024-06-03 06:15:00|18658.2|18655.4|18670.2|18667.4|18678.2|18675.4|18656.2|18653.4|271
1717395600000|2024-06-03 06:20:00|18670.7|18667.9|18664.2|18661.4|18670.7|18667.9|18657.7|18654.9|134
1717395900000|2024-06-03 06:25:00|18663.7|18660.9|18665.2|18662.4|18670.7|18667.9|18657.7|18654.9|87
1717396200000|2024-06-03 06:30:00|18665.7|18662.9|18673.2|18670.4|18677.7|18674.9|18663.7|18660.9|155
1717396500000|2024-06-03 06:35:00|18673.7|18670.9|18680.2|18677.4|18687.2|18684.4|18672.2|18669.4|153
1717396800000|2024-06-03 06:40:00|18680.7|18677.9|18664.2|18661.4|18685.7|18682.9|18663.2|18660.4|175
1717397100000|2024-06-03 06:45:00|18663.7|18660.9|18668.2|18665.4|18671.2|18668.4|18662.2|18659.4|146
1717397400000|2024-06-03 06:50:00|18668.7|18665.9|18661.2|18658.4|18669.7|18666.9|18659.2|18656.4|132
1717397700000|2024-06-03 06:55:00|18660.7|18657.9|18649.2|18646.4|18665.2|18662.4|18649.2|18646.4|259
1717398000000|2024-06-03 07:00:00|18648.5|18647.1|18677.5|18676.1|18701.5|18700.1|18648.5|18647.1|1790
1717398300000|2024-06-03 07:05:00|18678.5|18677.1|18689|18687.6|18690|18688.6|18671.5|18670.1|631
1717398600000|2024-06-03 07:10:00|18689.5|18688.1|18663.5|18662.1|18691|18689.6|18663|18661.6|515
1717398900000|2024-06-03 07:15:00|18663|18661.6|18646.5|18645.1|18663|18661.6|18641|18639.6|505
1717399200000|2024-06-03 07:20:00|18646|18644.6|18627|18625.6|18646.5|18645.1|18624|18622.6|527
1717399500000|2024-06-03 07:25:00|18627.5|18626.1|18616|18614.6|18634.5|18633.1|18609.5|18608.1|662
1717399800000|2024-06-03 07:30:00|18617|18615.6|18599.5|18598.1|18624.5|18623.1|18599|18597.6|477
1717400100000|2024-06-03 07:35:00|18600|18598.6|18607.5|18606.1|18613.5|18612.1|18596.5|18595.1|465
1717400400000|2024-06-03 07:40:00|18608|18606.6|18606.9|18605.5|18611.9|18610.5|18594.5|18593.1|323
1717400700000|2024-06-03 07:45:00|18611.4|18610|18613.4|18612|18627.9|18626.5|18606.9|18605.5|497
1717401000000|2024-06-03 07:50:00|18612.9|18611.5|18601.4|18600|18613.4|18612|18597.4|18596|247
1717401300000|2024-06-03 07:55:00|18600.9|18599.5|18589.9|18588.5|18608.9|18607.5|18588.4|18587|305
1717401600000|2024-06-03 08:00:00|18589.4|18588|18619.4|18618|18619.4|18618|18583.9|18582.5|417
1717401900000|2024-06-03 08:05:00|18618.9|18617.5|18615.9|18614.5|18621.9|18620.5|18607.9|18606.5|258
1717402200000|2024-06-03 08:10:00|18616.4|18615|18636.9|18635.5|18637.9|18636.5|18613.4|18612|332
1717402500000|2024-06-03 08:15:00|18635.9|18634.5|18634.4|18633|18639.4|18638|18617.4|18616|226
1717402800000|2024-06-03 08:20:00|18634.9|18633.5|18630.4|18629|18638.4|18637|18628.4|18627|154
1717403100000|2024-06-03 08:25:00|18629.9|18628.5|18649.4|18648|18650.9|18649.5|18627.9|18626.5|251
1717403400000|2024-06-03 08:30:00|18649.9|18648.5|18678.9|18677.5|18680.9|18679.5|18648.9|18647.5|508
1717403700000|2024-06-03 08:35:00|18678.4|18677|18677.9|18676.5|18685.9|18684.5|18674.9|18673.5|452
1717404000000|2024-06-03 08:40:00|18678.4|18677|18663.4|18662|18684.4|18683|18663.4|18662|561
1717404300000|2024-06-03 08:45:00|18662.9|18661.5|18682.4|18681|18683.4|18682|18659.4|18658|290
1717404600000|2024-06-03 08:50:00|18683.4|18682|18680.4|18679|18683.9|18682.5|18673.9|18672.5|200
1717404900000|2024-06-03 08:55:00|18680.9|18679.5|18668.4|18667|18681.9|18680.5|18666.4|18665|138
1717405200000|2024-06-03 09:00:00|18672.9|18671.5|18661.4|18660|18673.9|18672.5|18656.9|18655.5|387
1717405500000|2024-06-03 09:05:00|18660.9|18659.5|18666.4|18665|18673.4|18672|18660.4|18659|187
1717405800000|2024-06-03 09:10:00|18665.9|18664.5|18648.4|18647|18666.4|18665|18646.4|18645|227
1717406100000|2024-06-03 09:15:00|18648.9|18647.5|18643.4|18642|18651.4|18650|18637.9|18636.5|171
1717406400000|2024-06-03 09:20:00|18642.9|18641.5|18637.3|18635.9|18643.4|18642|18631.4|18630|179
1717406700000|2024-06-03 09:25:00|18637.8|18636.4|18643.3|18641.9|18648.3|18646.9|18636.3|18634.9|201
1717407000000|2024-06-03 09:30:00|18643.8|18642.4|18641.3|18639.9|18643.8|18642.4|18630.8|18629.4|252
1717407300000|2024-06-03 09:35:00|18640.8|18639.4|18642.8|18641.4|18643.3|18641.9|18631.3|18629.9|140
1717407600000|2024-06-03 09:40:00|18642.3|18640.9|18639.8|18638.4|18644.8|18643.4|18635.3|18633.9|168
1717407900000|2024-06-03 09:45:00|18640.3|18638.9|18625.8|18624.4|18642.8|18641.4|18618.8|18617.4|242
1717408200000|2024-06-03 09:50:00|18626.3|18624.9|18647.3|18645.9|18648.3|18646.9|18622.3|18620.9|154
1717408500000|2024-06-03 09:55:00|18648.3|18646.9|18648.3|18646.9|18651.8|18650.4|18636.3|18634.9|305
1717408800000|2024-06-03 10:00:00|18648.8|18647.4|18650.3|18648.9|18659.3|18657.9|18642.8|18641.4|324
1717409100000|2024-06-03 10:05:00|18649.8|18648.4|18649.8|18648.4|18654.3|18652.9|18642.8|18641.4|165
1717409400000|2024-06-03 10:10:00|18649.3|18647.9|18654.3|18652.9|18656.3|18654.9|18646.3|18644.9|128
1717409700000|2024-06-03 10:15:00|18653.8|18652.4|18648.8|18647.4|18655.3|18653.9|18646.3|18644.9|77
1717410000000|2024-06-03 10:20:00|18648.3|18646.9|18657.8|18656.4|18661.8|18660.4|18646.8|18645.4|126
1717410300000|2024-06-03 10:25:00|18658.3|18656.9|18654.3|18652.9|18661.3|18659.9|18651.3|18649.9|99
1717410600000|2024-06-03 10:30:00|18654.8|18653.4|18648.3|18646.9|18656.8|18655.4|18643.3|18641.9|113
1717410900000|2024-06-03 10:35:00|18647.8|18646.4|18651.8|18650.4|18652.3|18650.9|18643.3|18641.9|40
1717411200000|2024-06-03 10:40:00|18652.3|18650.9|18642.3|18640.9|18652.3|18650.9|18642.3|18640.9|64
1717411500000|2024-06-03 10:45:00|18641.8|18640.4|18639.3|18637.9|18645.8|18644.4|18638.3|18636.9|47
1717411800000|2024-06-03 10:50:00|18639.8|18638.4|18638.8|18637.4|18640.8|18639.4|18632.8|18631.4|126
1717412100000|2024-06-03 10:55:00|18638.3|18636.9|18636.3|18634.9|18644.8|18643.4|18635.8|18634.4|178
1717412400000|2024-06-03 11:00:00|18636.8|18635.4|18646.8|18645.4|18654.8|18653.4|18636.3|18634.9|193
1717412700000|2024-06-03 11:05:00|18646.3|18644.9|18638.3|18636.9|18646.3|18644.9|18631.8|18630.4|149
1717413000000|2024-06-03 11:10:00|18637.8|18636.4|18642.3|18640.9|18646.3|18644.9|18637.8|18636.4|75
1717413300000|2024-06-03 11:15:00|18641.8|18640.4|18637.8|18636.4|18644.3|18642.9|18636.8|18635.4|115
1717413600000|2024-06-03 11:20:00|18638.3|18636.9|18627.8|18626.4|18638.3|18636.9|18626.8|18625.4|105
1717413900000|2024-06-03 11:25:00|18628.3|18626.9|18615.8|18614.4|18628.3|18626.9|18612.8|18611.4|108
1717414200000|2024-06-03 11:30:00|18616.3|18614.9|18631.3|18629.9|18632.3|18630.9|18616.3|18614.9|169
1717414500000|2024-06-03 11:35:00|18630.8|18629.4|18634.3|18632.9|18634.3|18632.9|18620.8|18619.4|96
1717414800000|2024-06-03 11:40:00|18633.3|18631.9|18630.8|18629.4|18640.3|18638.9|18628.8|18627.4|103
1717415100000|2024-06-03 11:45:00|18631.8|18630.4|18630.8|18629.4|18632.8|18631.4|18621.3|18619.9|102
1717415400000|2024-06-03 11:50:00|18631.3|18629.9|18628.7|18627.3|18632.3|18630.9|18624.7|18623.3|166
1717415700000|2024-06-03 11:55:00|18628.2|18626.8|18629.7|18628.3|18630.7|18629.3|18623.7|18622.3|65
1717416000000|2024-06-03 12:00:00|18630.2|18628.8|18632.2|18630.8|18633.2|18631.8|18625.2|18623.8|85
1717416300000|2024-06-03 12:05:00|18632.7|18631.3|18633.7|18632.3|18637.2|18635.8|18630.7|18629.3|79
1717416600000|2024-06-03 12:10:00|18634.2|18632.8|18636.2|18634.8|18637.2|18635.8|18626.7|18625.3|68
1717416900000|2024-06-03 12:15:00|18635.7|18634.3|18634.7|18633.3|18641.2|18639.8|18633.7|18632.3|104
1717417200000|2024-06-03 12:20:00|18635.2|18633.8|18645.2|18643.8|18647.2|18645.8|18635.2|18633.8|70
1717417500000|2024-06-03 12:25:00|18644.7|18643.3|18640.7|18639.3|18647.2|18645.8|18639.7|18638.3|87
1717417800000|2024-06-03 12:30:00|18641.2|18639.8|18648.2|18646.8|18651.2|18649.8|18639.7|18638.3|79
1717418100000|2024-06-03 12:35:00|18648.7|18647.3|18665.7|18664.3|18667.2|18665.8|18648.2|18646.8|176
1717418400000|2024-06-03 12:40:00|18666.2|18664.8|18663.2|18661.8|18671.7|18670.3|18661.7|18660.3|199
1717418700000|2024-06-03 12:45:00|18662.2|18660.8|18672.2|18670.8|18672.2|18670.8|18662.2|18660.8|177
1717419000000|2024-06-03 12:50:00|18673.2|18671.8|18680.7|18679.3|18682.2|18680.8|18672.2|18670.8|201
1717419300000|2024-06-03 12:55:00|18681.2|18679.8|18676.7|18675.3|18686.7|18685.3|18675.2|18673.8|242
1717419600000|2024-06-03 13:00:00|18677.2|18675.8|18670.4|18669|18682.2|18680.8|18669.2|18667.8|156
1717419900000|2024-06-03 13:05:00|18670.9|18669.5|18672.4|18671|18673.9|18672.5|18663.4|18662|206
1717420200000|2024-06-03 13:10:00|18671.9|18670.5|18663.4|18662|18676.4|18675|18660.4|18659|238
1717420500000|2024-06-03 13:15:00|18662.9|18661.5|18666.9|18665.5|18674.9|18673.5|18661.9|18660.5|152
1717420800000|2024-06-03 13:20:00|18666.4|18665|18682.4|18681|18684.4|18683|18659.9|18658.5|327
1717421100000|2024-06-03 13:25:00|18682.9|18681.5|18695.4|18694|18696.4|18695|18680.9|18679.5|631
1717421400000|2024-06-03 13:30:00|18695.9|18694.5|18696.9|18695.5|18698.4|18697|18680.9|18679.5|675
1717421700000|2024-06-03 13:35:00|18697.4|18696|18690.9|18689.5|18698.4|18697|18685.4|18684|316
1717422000000|2024-06-03 13:40:00|18691.4|18690|18686.9|18685.5|18700.4|18699|18686.9|18685.5|597
1717422300000|2024-06-03 13:45:00|18687.4|18686|18685.9|18684.5|18691.4|18690|18681.4|18680|238
1717422600000|2024-06-03 13:50:00|18685.4|18684|18647.9|18646.5|18685.9|18684.5|18641.4|18640|622
1717422900000|2024-06-03 13:55:00|18647.4|18646|18648.9|18647.5|18649.4|18648|18621.4|18620|450
1717423200000|2024-06-03 14:00:00|18659.4|18658|18669.9|18668.5|18691.4|18690|18654.9|18653.5|736
1717423500000|2024-06-03 14:05:00|18669.4|18668|18633.9|18632.5|18675.9|18674.5|18632.4|18631|376
1717423800000|2024-06-03 14:10:00|18634.1|18632.7|18648.1|18646.7|18654.1|18652.7|18632.6|18631.2|346
1717424100000|2024-06-03 14:15:00|18648.6|18647.2|18649.1|18647.7|18654.6|18653.2|18638.6|18637.2|229
1717424400000|2024-06-03 14:20:00|18648.6|18647.2|18636.6|18635.2|18650.1|18648.7|18631.6|18630.2|257
1717424700000|2024-06-03 14:25:00|18637.1|18635.7|18636.6|18635.2|18644.1|18642.7|18635.1|18633.7|161
1717425000000|2024-06-03 14:30:00|18637.6|18636.2|18621.1|18619.7|18637.6|18636.2|18619.6|18618.2|318
1717425300000|2024-06-03 14:35:00|18620.6|18619.2|18612.1|18610.7|18620.6|18619.2|18598.6|18597.2|410
1717425600000|2024-06-03 14:40:00|18611.6|18610.2|18617.1|18615.7|18621.6|18620.2|18605.1|18603.7|346
1717425900000|2024-06-03 14:45:00|18616.6|18615.2|18591.1|18589.7|18617.1|18615.7|18589.6|18588.2|444
1717426200000|2024-06-03 14:50:00|18591.6|18590.2|18599.6|18598.2|18601.1|18599.7|18591.1|18589.7|371
1717426500000|2024-06-03 14:55:00|18600.1|18598.7|18602.1|18600.7|18605.1|18603.7|18591.6|18590.2|324
1717426800000|2024-06-03 15:00:00|18602.6|18601.2|18583.1|18581.7|18604.1|18602.7|18582.6|18581.2|413
1717427100000|2024-06-03 15:05:00|18583.6|18582.2|18604.1|18602.7|18604.6|18603.2|18575.6|18574.2|423
1717427400000|2024-06-03 15:10:00|18604.6|18603.2|18604.1|18602.7|18608.6|18607.2|18594.1|18592.7|433
1717427700000|2024-06-03 15:15:00|18603.6|18602.2|18609.1|18607.7|18610.1|18608.7|18597.6|18596.2|355
1717428000000|2024-06-03 15:20:00|18609.6|18608.2|18609.1|18607.7|18614.6|18613.2|18606.1|18604.7|344
1717428300000|2024-06-03 15:25:00|18608.6|18607.2|18611.1|18609.7|18614.6|18613.2|18604.6|18603.2|732
1717428600000|2024-06-03 15:30:00|18611.8|18609|18608.3|18605.5|18613.3|18610.5|18605.3|18602.5|743
1717428900000|2024-06-03 15:35:00|18607.8|18605|18609.8|18607|18624.3|18621.5|18607.3|18604.5|536
1717429200000|2024-06-03 15:40:00|18609.3|18606.5|18603.3|18600.5|18611.3|18608.5|18596.3|18593.5|413
1717429500000|2024-06-03 15:45:00|18602.8|18600|18590.3|18587.5|18606.3|18603.5|18589.3|18586.5|482
1717429800000|2024-06-03 15:50:00|18590.8|18588|18593.8|18591|18598.8|18596|18584.8|18582|220
1717430100000|2024-06-03 15:55:00|18593.3|18590.5|18581.8|18579|18593.8|18591|18579.3|18576.5|156
1717430400000|2024-06-03 16:00:00|18582.3|18579.5|18577.3|18574.5|18587.8|18585|18572.3|18569.5|209
1717430700000|2024-06-03 16:05:00|18577.8|18575|18570.8|18568|18578.3|18575.5|18565.3|18562.5|134
1717431000000|2024-06-03 16:10:00|18571.3|18568.5|18541.3|18538.5|18577.8|18575|18535.3|18532.5|468
1717431300000|2024-06-03 16:15:00|18542.3|18539.5|18537.3|18534.5|18558.8|18556|18536.8|18534|280
1717431600000|2024-06-03 16:20:00|18536.8|18534|18536.8|18534|18544.8|18542|18531.3|18528.5|230
1717431900000|2024-06-03 16:25:00|18536.3|18533.5|18536.3|18533.5|18543.3|18540.5|18532.3|18529.5|223
1717432200000|2024-06-03 16:30:00|18536.8|18534|18524.8|18522|18538.3|18535.5|18521.3|18518.5|342
1717432500000|2024-06-03 16:35:00|18525.3|18522.5|18543.8|18541|18544.8|18542|18522.3|18519.5|202
1717432800000|2024-06-03 16:40:00|18543.3|18540.5|18535.3|18532.5|18545.3|18542.5|18532.3|18529.5|238
1717433100000|2024-06-03 16:45:00|18534.3|18531.5|18540.3|18537.5|18543.3|18540.5|18530.8|18528|174
1717433400000|2024-06-03 16:50:00|18539.8|18537|18538.3|18535.5|18539.8|18537|18518.3|18515.5|156
1717433700000|2024-06-03 16:55:00|18538.8|18536|18534.8|18532|18540.8|18538|18533.8|18531|82
1717434000000|2024-06-03 17:00:00|18534.3|18531.5|18523.3|18520.5|18534.3|18531.5|18522.8|18520|120
1717434300000|2024-06-03 17:05:00|18522.8|18520|18520.8|18518|18533.8|18531|18520.3|18517.5|119
1717434600000|2024-06-03 17:10:00|18520.3|18517.5|18520.3|18517.5|18520.8|18518|18505.3|18502.5|461
1717434900000|2024-06-03 17:15:00|18520.8|18518|18532.8|18530|18536.3|18533.5|18518.8|18516|140
1717435200000|2024-06-03 17:20:00|18532.3|18529.5|18534.3|18531.5|18542.8|18540|18531.3|18528.5|254
1717435500000|2024-06-03 17:25:00|18534.8|18532|18544.8|18542|18545.3|18542.5|18532.3|18529.5|145
1717435800000|2024-06-03 17:30:00|18544.3|18541.5|18545.8|18543|18552.3|18549.5|18542.8|18540|189
1717436100000|2024-06-03 17:35:00|18546.3|18543.5|18549.3|18546.5|18554.3|18551.5|18541.3|18538.5|129
1717436400000|2024-06-03 17:40:00|18548.8|18546|18554.8|18552|18557.8|18555|18548.3|18545.5|107
1717436700000|2024-06-03 17:45:00|18555.3|18552.5|18546.8|18544|18556.8|18554|18544.3|18541.5|87
1717437000000|2024-06-03 17:50:00|18546.3|18543.5|18540.8|18538|18546.8|18544|18536.3|18533.5|102
1717437300000|2024-06-03 17:55:00|18541.3|18538.5|18542.8|18540|18543.3|18540.5|18534.8|18532|58
1717437600000|2024-06-03 18:00:00|18542.3|18539.5|18551.8|18549|18551.8|18549|18540.3|18537.5|83
1717437900000|2024-06-03 18:05:00|18551.3|18548.5|18548.8|18546|18554.3|18551.5|18545.8|18543|67
1717438200000|2024-06-03 18:10:00|18549.3|18546.5|18531.8|18529|18551.3|18548.5|18530.3|18527.5|81
1717438500000|2024-06-03 18:15:00|18531.3|18528.5|18543.8|18541|18545.3|18542.5|18530.8|18528|85
1717438800000|2024-06-03 18:20:00|18543.3|18540.5|18552.3|18549.5|18555.8|18553|18541.8|18539|71
1717439100000|2024-06-03 18:25:00|18551.8|18549|18542.8|18540|18556.3|18553.5|18542.3|18539.5|44
1717439400000|2024-06-03 18:30:00|18542.3|18539.5|18548.3|18545.5|18550.8|18548|18542.3|18539.5|35
1717439700000|2024-06-03 18:35:00|18547.3|18544.5|18551.3|18548.5|18551.8|18549|18544.3|18541.5|61
1717440000000|2024-06-03 18:40:00|18550.8|18548|18546.8|18544|18559.3|18556.5|18546.3|18543.5|218
1717440300000|2024-06-03 18:45:00|18546.3|18543.5|18548.8|18546|18553.8|18551|18544.3|18541.5|100
1717440600000|2024-06-03 18:50:00|18549.3|18546.5|18537.8|18535|18549.3|18546.5|18534.8|18532|99
1717440900000|2024-06-03 18:55:00|18537.3|18534.5|18545.8|18543|18546.3|18543.5|18534.3|18531.5|64
1717441200000|2024-06-03 19:00:00|18545.3|18542.5|18548.8|18546|18553.8|18551|18542.8|18540|65
1717441500000|2024-06-03 19:05:00|18549.3|18546.5|18544.8|18542|18551.3|18548.5|18542.8|18540|53
1717441800000|2024-06-03 19:10:00|18544.3|18541.5|18552.8|18550|18554.8|18552|18542.3|18539.5|69
1717442100000|2024-06-03 19:15:00|18553.3|18550.5|18557.3|18554.5|18557.3|18554.5|18549.8|18547|50
1717442400000|2024-06-03 19:20:00|18556.8|18554|18557.8|18555|18561.3|18558.5|18552.3|18549.5|109
1717442700000|2024-06-03 19:25:00|18558.3|18555.5|18556.3|18553.5|18561.8|18559|18555.3|18552.5|69
1717443000000|2024-06-03 19:30:00|18558.8|18556|18562.8|18560|18563.8|18561|18549.8|18547|88
1717443300000|2024-06-03 19:35:00|18562.3|18559.5|18554.8|18552|18563.3|18560.5|18552.3|18549.5|148
1717443600000|2024-06-03 19:40:00|18555.3|18552.5|18560.8|18558|18564.3|18561.5|18552.3|18549.5|115
1717443900000|2024-06-03 19:45:00|18561.3|18558.5|18570.8|18568|18571.3|18568.5|18560.3|18557.5|123
1717444200000|2024-06-03 19:50:00|18571.3|18568.5|18573.8|18571|18575.3|18572.5|18564.8|18562|239
1717444500000|2024-06-03 19:55:00|18574.3|18571.5|18574.8|18572|18581.3|18578.5|18565.3|18562.5|321
1717444800000|2024-06-03 20:00:00|18575.3|18572.5|18578.4|18571.4|18586.6|18579.6|18573.1|18566.1|25
1717445100000|2024-06-03 20:05:00|18577.6|18570.6|18584.3|18577.3|18588.5|18581.5|18575.8|18568.8|0
1717445400000|2024-06-03 20:10:00|18585.2|18578.2|18586.8|18579.8|18588|18581|18584|18577|0
1717445700000|2024-06-03 20:15:00|18587.2|18580.2|18591.7|18584.7|18593.6|18586.6|18585.9|18578.9|0
1717446000000|2024-06-03 20:20:00|18591.6|18584.6|18593.7|18586.7|18594.6|18587.6|18589.9|18582.9|0
1717446300000|2024-06-03 20:25:00|18594.1|18587.1|18589|18582|18594.6|18587.6|18588.2|18581.2|0
1717446600000|2024-06-03 20:30:00|18589.1|18582.1|18589.8|18582.8|18591.5|18584.5|18588.8|18581.8|0
1717446900000|2024-06-03 20:35:00|18590.2|18583.2|18588.3|18581.3|18590.7|18583.7|18587.2|18580.2|0
1717447200000|2024-06-03 20:40:00|18588|18581|18587.1|18580.1|18588.9|18581.9|18586.1|18579.1|0
1717447500000|2024-06-03 20:45:00|18586.2|18579.2|18583.3|18576.3|18586.2|18579.2|18583.3|18576.3|0
1717447800000|2024-06-03 20:50:00|18584.2|18577.2|18582.3|18575.3|18585.1|18578.1|18582.3|18575.3|0
1717448100000|2024-06-03 20:55:00|18581.4|18574.4|18581.4|18574.4|18583.1|18576.1|18580|18573|0
1717448400000|2024-06-03 21:00:00|18581.5|18574.5|18581.2|18574.2|18582.6|18575.6|18579.7|18572.7|0
1717448700000|2024-06-03 21:05:00|18581|18574|18582.3|18575.3|18582.3|18575.3|18578.7|18571.7|0
1717449000000|2024-06-03 21:10:00|18581.7|18574.7|18580.7|18573.7|18581.7|18574.7|18580|18573|0
1717449300000|2024-06-03 21:15:00|18580.1|18573.1|18581.5|18574.5|18581.5|18574.5|18580.1|18573.1|0
1717449600000|2024-06-03 21:20:00|18581.4|18574.4|18581.4|18574.4|18581.4|18574.4|18581.3|18574.3|0
1717449900000|2024-06-03 21:25:00|18580.9|18573.9|18580.6|18573.6|18581|18574|18578.7|18571.7|0
1717450200000|2024-06-03 21:30:00|18580.5|18573.5|18580.4|18573.4|18581|18574|18580.4|18573.4|0
1717450500000|2024-06-03 21:35:00|18579.7|18572.7|18582.1|18575.1|18582.1|18575.1|18579.6|18572.6|0
1717450800000|2024-06-03 21:40:00|18581.5|18574.5|18583.1|18576.1|18584.2|18577.2|18581.5|18574.5|0
1717451100000|2024-06-03 21:45:00|18582.6|18575.6|18581|18574|18582.6|18575.6|18581|18574|0
1717451400000|2024-06-03 21:50:00|18582.5|18575.5|18582.8|18575.8|18582.8|18575.8|18581.5|18574.5|0
1717451700000|2024-06-03 21:55:00|18582.3|18575.3|18582.3|18575.3|18582.4|18575.4|18581.9|18574.9|0
1717452000000|2024-06-03 22:00:00|18581.1|18574.1|18578.1|18571.1|18584.2|18577.2|18578.1|18571.1|0
1717452300000|2024-06-03 22:05:00|18578.9|18571.9|18579.7|18572.7|18580.6|18573.6|18576.2|18569.2|0
1717452600000|2024-06-03 22:10:00|18580.6|18573.6|18579.7|18572.7|18580.6|18573.6|18579.7|18572.7|0
1717452900000|2024-06-03 22:15:00|18579.8|18572.8|18578|18571|18580.6|18573.6|18577.1|18570.1|0
1717453200000|2024-06-03 22:20:00|18577.1|18570.1|18581.6|18574.6|18582.4|18575.4|18577.1|18570.1|0
1717453500000|2024-06-03 22:25:00|18580.7|18573.7|18581.6|18574.6|18581.6|18574.6|18579.9|18572.9|0
1717453800000|2024-06-03 22:30:00|18582.5|18575.5|18586|18579|18586.9|18579.9|18581.6|18574.6|0
1717454100000|2024-06-03 22:35:00|18585.1|18578.1|18587.4|18580.4|18587.4|18580.4|18585.1|18578.1|0
1717454400000|2024-06-03 22:40:00|18586.6|18579.6|18582.3|18575.3|18586.6|18579.6|18580.3|18573.3|0
1717454700000|2024-06-03 22:45:00|18583.2|18576.2|18583.2|18576.2|18584|18577|18581.4|18574.4|0
1717455000000|2024-06-03 22:50:00|18583.6|18576.6|18582.3|18575.3|18584|18577|18580.5|18573.5|0
1717455300000|2024-06-03 22:55:00|18583.2|18576.2|18581.5|18574.5|18584.1|18577.1|18581.4|18574.4|0
1717455600000|2024-06-03 23:00:00|18580.7|18573.7|18582.4|18575.4|18584.2|18577.2|18580.6|18573.6|0
1717455900000|2024-06-03 23:05:00|18583.3|18576.3|18583.3|18576.3|18585|18578|18582.4|18575.4|0
1717456200000|2024-06-03 23:10:00|18584.1|18577.1|18582.4|18575.4|18584.1|18577.1|18582.4|18575.4|0
1717456500000|2024-06-03 23:15:00|18582.8|18575.8|18583.2|18576.2|18585|18578|18581.5|18574.5|0
1717456800000|2024-06-03 23:20:00|18584.1|18577.1|18584.4|18577.4|18585.6|18578.6|18582.6|18575.6|0
1717457100000|2024-06-03 23:25:00|18582.6|18575.6|18581.7|18574.7|18582.6|18575.6|18580.8|18573.8|0
1717457400000|2024-06-03 23:30:00|18580.8|18573.8|18580.8|18573.8|18581.7|18574.7|18580.8|18573.8|0
1717457700000|2024-06-03 23:35:00|18581.7|18574.7|18579.9|18572.9|18581.7|18574.7|18579.9|18572.9|0
1717458000000|2024-06-03 23:40:00|18580|18573|18575.5|18568.5|18580|18573|18573.7|18566.7|0
1717458300000|2024-06-03 23:45:00|18574.6|18567.6|18573.7|18566.7|18575.5|18568.5|18572.8|18565.8|0
1717458600000|2024-06-03 23:50:00|18572.8|18565.8|18571.9|18564.9|18576.3|18569.3|18571|18564|0
1717458900000|2024-06-03 23:55:00|18571|18564|18570.7|18563.7|18571.6|18564.6|18568.9|18561.9|0
1717459200000|2024-06-04 00:00:00|18571.6|18564.6|18578.7|18571.7|18580.4|18573.4|18571.6|18564.6|0
1717459500000|2024-06-04 00:05:00|18577.8|18570.8|18589.3|18582.3|18589.4|18582.4|18576|18569|0
1717459800000|2024-06-04 00:10:00|18588.4|18581.4|18590.2|18583.2|18590.2|18583.2|18587.5|18580.5|0
1717460100000|2024-06-04 00:15:00|18591|18584|18581.5|18576.5|18597|18592|18580|18575|85
1717460400000|2024-06-04 00:20:00|18582|18577|18587.5|18582.5|18587.5|18582.5|18578|18573|17
1717460700000|2024-06-04 00:25:00|18588|18583|18584.5|18579.5|18588.5|18583.5|18581.5|18576.5|7
1717461000000|2024-06-04 00:30:00|18585|18580|18589.5|18584.5|18590|18585|18583.5|18578.5|8
1717461300000|2024-06-04 00:35:00|18590|18585|18589.5|18584.5|18593.5|18588.5|18588.5|18583.5|9
1717461600000|2024-06-04 00:40:00|18591|18586|18588.5|18583.5|18591|18586|18586|18581|17
1717461900000|2024-06-04 00:45:00|18589|18584|18587.5|18582.5|18589|18584|18583.5|18578.5|12
1717462200000|2024-06-04 00:50:00|18587|18582|18589|18584|18589.5|18584.5|18583|18578|19
1717462500000|2024-06-04 00:55:00|18589.5|18584.5|18588.5|18583.5|18589.5|18584.5|18584.5|18579.5|7
1717462800000|2024-06-04 01:00:00|18589|18584|18584.5|18579.5|18589|18584|18582.5|18577.5|24
1717463100000|2024-06-04 01:05:00|18585|18580|18577.5|18572.5|18585|18580|18576|18571|12
1717463400000|2024-06-04 01:10:00|18577|18572|18577.5|18572.5|18578.5|18573.5|18574.5|18569.5|5
1717463700000|2024-06-04 01:15:00|18577|18572|18575.5|18570.5|18577|18572|18574.5|18569.5|7
1717464000000|2024-06-04 01:20:00|18576|18571|18575.5|18570.5|18577.5|18572.5|18574.5|18569.5|3
1717464300000|2024-06-04 01:25:00|18576|18571|18576|18571|18577|18572|18574.5|18569.5|6
1717464600000|2024-06-04 01:30:00|18576.5|18571.5|18574.5|18569.5|18578.5|18573.5|18574|18569|12
1717464900000|2024-06-04 01:35:00|18575.5|18570.5|18581.5|18576.5|18581.5|18576.5|18574.5|18569.5|27
1717465200000|2024-06-04 01:40:00|18582|18577|18587|18582|18588|18583|18582|18577|4
1717465500000|2024-06-04 01:45:00|18586.5|18581.5|18582.5|18577.5|18586.5|18581.5|18582.5|18577.5|8
1717465800000|2024-06-04 01:50:00|18583|18578|18585|18580|18587.5|18582.5|18580|18575|36
1717466100000|2024-06-04 01:55:00|18588.5|18583.5|18584.5|18579.5|18592|18587|18584.5|18579.5|20
1717466400000|2024-06-04 02:00:00|18585|18580|18583.5|18578.5|18586.5|18581.5|18578|18573|9
1717466700000|2024-06-04 02:05:00|18584|18579|18587|18582|18588.5|18583.5|18583.5|18578.5|4
1717467000000|2024-06-04 02:10:00|18587.5|18582.5|18584.5|18579.5|18587.5|18582.5|18584.5|18579.5|3
1717467300000|2024-06-04 02:15:00|18584|18579|18583.5|18578.5|18585.5|18580.5|18581.5|18576.5|7
1717467600000|2024-06-04 02:20:00|18583|18578|18585.5|18580.5|18585.5|18580.5|18580.5|18575.5|14
1717467900000|2024-06-04 02:25:00|18586|18581|18583.5|18578.5|18589|18584|18583.5|18578.5|17
1717468200000|2024-06-04 02:30:00|18584|18579|18584.5|18579.5|18586.5|18581.5|18581.5|18576.5|4
1717468500000|2024-06-04 02:35:00|18585|18580|18583|18578|18585.5|18580.5|18580.5|18575.5|4
1717468800000|2024-06-04 02:40:00|18582.5|18577.5|18584.5|18579.5|18584.5|18579.5|18581|18576|7
1717469100000|2024-06-04 02:45:00|18584|18579|18583.5|18578.5|18584.5|18579.5|18581|18576|5
1717469400000|2024-06-04 02:50:00|18584|18579|18583.5|18578.5|18585.5|18580.5|18583|18578|3
1717469700000|2024-06-04 02:55:00|18584|18579|18582.5|18577.5|18584|18579|18579.5|18574.5|5
1717470000000|2024-06-04 03:00:00|18583|18578|18578|18573|18583.5|18578.5|18576|18571|20
1717470300000|2024-06-04 03:05:00|18576.5|18571.5|18582.5|18577.5|18582.5|18577.5|18573.5|18568.5|21
1717470600000|2024-06-04 03:10:00|18582|18577|18580.5|18575.5|18582|18577|18580|18575|5
1717470900000|2024-06-04 03:15:00|18581|18576|18575.5|18570.5|18581|18576|18575.5|18570.5|8
1717471200000|2024-06-04 03:20:00|18575|18570|18575.5|18570.5|18577|18572|18573.5|18568.5|15
1717471500000|2024-06-04 03:25:00|18574.5|18569.5|18564.5|18559.5|18574.5|18569.5|18564|18559|65
1717471800000|2024-06-04 03:30:00|18565|18560|18574|18569|18575.5|18570.5|18565|18560|7
1717472100000|2024-06-04 03:35:00|18574.5|18569.5|18573.5|18568.5|18576|18571|18571|18566|6
1717472400000|2024-06-04 03:40:00|18574|18569|18573|18568|18574.5|18569.5|18571.5|18566.5|6
1717472700000|2024-06-04 03:45:00|18573.5|18568.5|18578|18573|18579.5|18574.5|18571.5|18566.5|3
1717473000000|2024-06-04 03:50:00|18573.5|18568.5|18575.5|18570.5|18576.5|18571.5|18571|18566|37
1717473300000|2024-06-04 03:55:00|18576|18571|18574.5|18569.5|18576.5|18571.5|18574.5|18569.5|1
1717473600000|2024-06-04 04:00:00|18574|18569|18572.5|18567.5|18575|18570|18569.5|18564.5|5
1717473900000|2024-06-04 04:05:00|18572|18567|18574.5|18569.5|18576.5|18571.5|18570|18565|5
1717474200000|2024-06-04 04:10:00|18573.5|18568.5|18574|18569|18574.5|18569.5|18573.5|18568.5|0
1717474500000|2024-06-04 04:15:00|18573.5|18568.5|18577.5|18572.5|18580|18575|18573.5|18568.5|15
1717474800000|2024-06-04 04:20:00|18578|18573|18581.5|18576.5|18582.5|18577.5|18575.5|18570.5|5
1717475100000|2024-06-04 04:25:00|18581|18576|18580|18575|18581.5|18576.5|18577.5|18572.5|10
1717475400000|2024-06-04 04:30:00|18579.5|18574.5|18582.5|18577.5|18583|18578|18579.5|18574.5|3
1717475700000|2024-06-04 04:35:00|18582|18577|18583.5|18578.5|18585|18580|18580.5|18575.5|6
1717476000000|2024-06-04 04:40:00|18584.5|18579.5|18582.5|18577.5|18585|18580|18581.5|18576.5|5
1717476300000|2024-06-04 04:45:00|18581|18576|18580|18575|18581.5|18576.5|18579.5|18574.5|4
1717476600000|2024-06-04 04:50:00|18579.5|18574.5|18576.5|18571.5|18580|18575|18575|18570|5
1717476900000|2024-06-04 04:55:00|18577|18572|18576|18571|18578.5|18573.5|18573.5|18568.5|23
1717477200000|2024-06-04 05:00:00|18576.5|18571.5|18579|18574|18580|18575|18574|18569|25
1717477500000|2024-06-04 05:05:00|18579.5|18574.5|18575|18570|18579.5|18574.5|18570.5|18565.5|11
1717477800000|2024-06-04 05:10:00|18574.5|18569.5|18576|18571|18577|18572|18573.5|18568.5|4
1717478100000|2024-06-04 05:15:00|18575.5|18570.5|18580.5|18575.5|18581|18576|18575.5|18570.5|5
1717478400000|2024-06-04 05:20:00|18581|18576|18574.5|18569.5|18582|18577|18574.5|18569.5|18
1717478700000|2024-06-04 05:25:00|18575|18570|18575|18570|18576|18571|18572.5|18567.5|13
1717479000000|2024-06-04 05:30:00|18576|18571|18566|18561|18576|18571|18563.5|18558.5|42
1717479300000|2024-06-04 05:35:00|18563.5|18558.5|18562.5|18557.5|18569.5|18564.5|18561|18556|32
1717479600000|2024-06-04 05:40:00|18563|18558|18568.5|18563.5|18568.5|18563.5|18561|18556|21
1717479900000|2024-06-04 05:45:00|18570|18565|18578.5|18573.5|18581.5|18576.5|18570|18565|45
1717480200000|2024-06-04 05:50:00|18579|18574|18571.5|18566.5|18581|18576|18565.5|18560.5|68
1717480500000|2024-06-04 05:55:00|18572|18567|18574.5|18569.5|18579|18574|18569|18564|59
1717480800000|2024-06-04 06:00:00|18573.4|18570.6|18561.4|18558.6|18573.4|18570.6|18554.4|18551.6|163
1717481100000|2024-06-04 06:05:00|18560.9|18558.1|18557.4|18554.6|18562.9|18560.1|18556.4|18553.6|118
1717481400000|2024-06-04 06:10:00|18556.9|18554.1|18556.4|18553.6|18558.9|18556.1|18552.4|18549.6|54
1717481700000|2024-06-04 06:15:00|18556.9|18554.1|18551.9|18549.1|18556.9|18554.1|18550.9|18548.1|60
1717482000000|2024-06-04 06:20:00|18552.9|18550.1|18548.9|18546.1|18556.9|18554.1|18547.9|18545.1|61
1717482300000|2024-06-04 06:25:00|18547.9|18545.1|18537.9|18535.1|18547.9|18545.1|18535.9|18533.1|264
1717482600000|2024-06-04 06:30:00|18536.9|18534.1|18533.9|18531.1|18538.4|18535.6|18520.4|18517.6|310
1717482900000|2024-06-04 06:35:00|18533.4|18530.6|18531.9|18529.1|18534.9|18532.1|18521.4|18518.6|209
1717483200000|2024-06-04 06:40:00|18532.4|18529.6|18531.9|18529.1|18534.9|18532.1|18525.4|18522.6|154
1717483500000|2024-06-04 06:45:00|18533.4|18530.6|18533.4|18530.6|18535.9|18533.1|18529.4|18526.6|106
1717483800000|2024-06-04 06:50:00|18532.9|18530.1|18535.9|18533.1|18544.4|18541.6|18529.9|18527.1|180
1717484100000|2024-06-04 06:55:00|18535.4|18532.6|18551.9|18549.1|18552.4|18549.6|18532.9|18530.1|274
1717484400000|2024-06-04 07:00:00|18551.2|18549.8|18555.2|18553.8|18562.2|18560.8|18535.7|18534.3|1017
1717484700000|2024-06-04 07:05:00|18555.7|18554.3|18539.2|18537.8|18556.7|18555.3|18535.2|18533.8|506
1717485000000|2024-06-04 07:10:00|18538.7|18537.3|18539.7|18538.3|18543.2|18541.8|18522.7|18521.3|409
1717485300000|2024-06-04 07:15:00|18539.2|18537.8|18526.2|18524.8|18542.2|18540.8|18524.7|18523.3|255
1717485600000|2024-06-04 07:20:00|18525.7|18524.3|18505.2|18503.8|18526.2|18524.8|18496.7|18495.3|641
1717485900000|2024-06-04 07:25:00|18505.7|18504.3|18501.2|18499.8|18512.2|18510.8|18497.2|18495.8|446
1717486200000|2024-06-04 07:30:00|18500.7|18499.3|18506.2|18504.8|18511.2|18509.8|18487.7|18486.3|548
1717486500000|2024-06-04 07:35:00|18505.7|18504.3|18532.2|18530.8|18532.2|18530.8|18505.7|18504.3|474
1717486800000|2024-06-04 07:40:00|18531.7|18530.3|18547.2|18545.8|18547.7|18546.3|18524.7|18523.3|329
1717487100000|2024-06-04 07:45:00|18546.7|18545.3|18541.2|18539.8|18553.2|18551.8|18540.2|18538.8|249
1717487400000|2024-06-04 07:50:00|18541.7|18540.3|18541.2|18539.8|18551.7|18550.3|18537.7|18536.3|180
1717487700000|2024-06-04 07:55:00|18540.7|18539.3|18532.2|18530.8|18541.2|18539.8|18525.2|18523.8|320
1717488000000|2024-06-04 08:00:00|18530.7|18529.3|18517.2|18515.8|18532.2|18530.8|18507.7|18506.3|276
1717488300000|2024-06-04 08:05:00|18516.7|18515.3|18524.3|18522.9|18529.8|18528.4|18511.7|18510.3|328
1717488600000|2024-06-04 08:10:00|18524.8|18523.4|18499.3|18497.9|18525.3|18523.9|18492.8|18491.4|310
1717488900000|2024-06-04 08:15:00|18499.8|18498.4|18497.3|18495.9|18508.3|18506.9|18495.8|18494.4|259
1717489200000|2024-06-04 08:20:00|18497.8|18496.4|18504.3|18502.9|18511.3|18509.9|18495.3|18493.9|391
1717489500000|2024-06-04 08:25:00|18504.8|18503.4|18497.3|18495.9|18504.8|18503.4|18485.8|18484.4|358
1717489800000|2024-06-04 08:30:00|18497.8|18496.4|18477.8|18476.4|18507.3|18505.9|18477.8|18476.4|556
1717490100000|2024-06-04 08:35:00|18478.3|18476.9|18472.8|18471.4|18479.8|18478.4|18464.8|18463.4|512
1717490400000|2024-06-04 08:40:00|18472.3|18470.9|18476.3|18474.9|18477.3|18475.9|18465.3|18463.9|339
1717490700000|2024-06-04 08:45:00|18475.8|18474.4|18467.8|18466.4|18482.3|18480.9|18465.8|18464.4|452
1717491000000|2024-06-04 08:50:00|18468.3|18466.9|18447.3|18445.9|18468.3|18466.9|18440.8|18439.4|438
1717491300000|2024-06-04 08:55:00|18446.8|18445.4|18440.3|18438.9|18449.3|18447.9|18436.3|18434.9|417
1717491600000|2024-06-04 09:00:00|18441.3|18439.9|18407.3|18405.9|18448.8|18447.4|18406.3|18404.9|792
1717491900000|2024-06-04 09:05:00|18407.8|18406.4|18399.3|18397.9|18424.8|18423.4|18398.8|18397.4|725
1717492200000|2024-06-04 09:10:00|18400.3|18398.9|18408.3|18406.9|18415.3|18413.9|18398.8|18397.4|715
1717492500000|2024-06-04 09:15:00|18407.8|18406.4|18388.3|18386.9|18407.8|18406.4|18384.8|18383.4|624
1717492800000|2024-06-04 09:20:00|18387.8|18386.4|18388.3|18386.9|18398.3|18396.9|18375.8|18374.4|789
1717493100000|2024-06-04 09:25:00|18387.8|18386.4|18392.3|18390.9|18404.8|18403.4|18386.8|18385.4|570
1717493400000|2024-06-04 09:30:00|18392.8|18391.4|18391.8|18390.4|18408.3|18406.9|18391.3|18389.9|545
1717493700000|2024-06-04 09:35:00|18392.3|18390.9|18406.3|18404.9|18406.3|18404.9|18384.8|18383.4|409
1717494000000|2024-06-04 09:40:00|18405.8|18404.4|18396.3|18394.9|18408.3|18406.9|18389.3|18387.9|406
1717494300000|2024-06-04 09:45:00|18395.8|18394.4|18388.3|18386.9|18399.8|18398.4|18374.8|18373.4|546
1717494600000|2024-06-04 09:50:00|18387.8|18386.4|18382.3|18380.9|18390.8|18389.4|18380.3|18378.9|217
1717494900000|2024-06-04 09:55:00|18382.8|18381.4|18389.8|18388.4|18398.8|18397.4|18381.8|18380.4|275
1717495200000|2024-06-04 10:00:00|18390.3|18388.9|18378.3|18376.9|18390.3|18388.9|18373.3|18371.9|261
1717495500000|2024-06-04 10:05:00|18377.8|18376.4|18363.8|18362.4|18377.8|18376.4|18363.3|18361.9|278
1717495800000|2024-06-04 10:10:00|18362.8|18361.4|18385.3|18383.9|18385.3|18383.9|18361.8|18360.4|370
1717496100000|2024-06-04 10:15:00|18384.8|18383.4|18402.3|18400.9|18403.8|18402.4|18384.8|18383.4|465
1717496400000|2024-06-04 10:20:00|18401.8|18400.4|18398.3|18396.9|18403.3|18401.9|18391.3|18389.9|298
1717496700000|2024-06-04 10:25:00|18398.8|18397.4|18391.8|18390.4|18403.3|18401.9|18391.3|18389.9|220
1717497000000|2024-06-04 10:30:00|18391.3|18389.9|18399.8|18398.4|18400.8|18399.4|18388.3|18386.9|61
1717497300000|2024-06-04 10:35:00|18400.3|18398.9|18397.3|18395.9|18405.8|18404.4|18397.3|18395.9|170
1717497600000|2024-06-04 10:40:00|18396.8|18395.4|18384.3|18382.9|18398.8|18397.4|18381.8|18380.4|141
1717497900000|2024-06-04 10:45:00|18384.8|18383.4|18382.3|18380.9|18390.8|18389.4|18381.3|18379.9|171
1717498200000|2024-06-04 10:50:00|18382.8|18381.4|18390.8|18389.4|18395.8|18394.4|18379.8|18378.4|189
1717498500000|2024-06-04 10:55:00|18391.3|18389.9|18393.3|18391.9|18395.3|18393.9|18384.3|18382.9|87
1717498800000|2024-06-04 11:00:00|18393.8|18392.4|18412.3|18410.9|18412.3|18410.9|18393.3|18391.9|289
1717499100000|2024-06-04 11:05:00|18411.8|18410.4|18412.8|18411.4|18413.3|18411.9|18404.3|18402.9|203
1717499400000|2024-06-04 11:10:00|18412.3|18410.9|18417.8|18416.4|18420.8|18419.4|18408.8|18407.4|210
1717499700000|2024-06-04 11:15:00|18418.3|18416.9|18427.3|18425.9|18430.8|18429.4|18415.8|18414.4|306
1717500000000|2024-06-04 11:20:00|18427.8|18426.4|18426.3|18424.9|18431.3|18429.9|18424.3|18422.9|189
1717500300000|2024-06-04 11:25:00|18425.8|18424.4|18425.3|18423.9|18434.3|18432.9|18424.8|18423.4|158
1717500600000|2024-06-04 11:30:00|18424.8|18423.4|18441.8|18440.4|18443.8|18442.4|18422.8|18421.4|248
1717500900000|2024-06-04 11:35:00|18442.3|18440.9|18451.8|18450.4|18452.3|18450.9|18439.8|18438.4|317
1717501200000|2024-06-04 11:40:00|18450.9|18449.5|18463.4|18462|18463.4|18462|18446.9|18445.5|528
1717501500000|2024-06-04 11:45:00|18463.9|18462.5|18460.4|18459|18466.4|18465|18456.4|18455|212
1717501800000|2024-06-04 11:50:00|18460.9|18459.5|18474.9|18473.5|18476.4|18475|18457.4|18456|321
1717502100000|2024-06-04 11:55:00|18475.4|18474|18481.4|18480|18484.9|18483.5|18470.4|18469|351
1717502400000|2024-06-04 12:00:00|18480.9|18479.5|18470.4|18469|18484.4|18483|18464.9|18463.5|420
1717502700000|2024-06-04 12:05:00|18469.9|18468.5|18477.9|18476.5|18478.9|18477.5|18469.4|18468|353
1717503000000|2024-06-04 12:10:00|18477.4|18476|18479.4|18478|18481.9|18480.5|18469.9|18468.5|195
1717503300000|2024-06-04 12:15:00|18479.9|18478.5|18489.4|18488|18490.9|18489.5|18477.4|18476|314
1717503600000|2024-06-04 12:20:00|18489.9|18488.5|18484.9|18483.5|18492.4|18491|18483.4|18482|304
1717503900000|2024-06-04 12:25:00|18485.4|18484|18486.4|18485|18494.9|18493.5|18484.9|18483.5|249
1717504200000|2024-06-04 12:30:00|18485.9|18484.5|18497.4|18496|18498.9|18497.5|18485.4|18484|192
1717504500000|2024-06-04 12:35:00|18497.9|18496.5|18494.4|18493|18500.4|18499|18494.4|18493|155
1717504800000|2024-06-04 12:40:00|18493.9|18492.5|18499.4|18498|18500.4|18499|18490.4|18489|293
1717505100000|2024-06-04 12:45:00|18499.9|18498.5|18503.4|18502|18507.9|18506.5|18498.4|18497|251
1717505400000|2024-06-04 12:50:00|18503.9|18502.5|18500.9|18499.5|18512.4|18511|18497.9|18496.5|261
1717505700000|2024-06-04 12:55:00|18499.9|18498.5|18507.4|18506|18507.4|18506|18490.9|18489.5|289
1717506000000|2024-06-04 13:00:00|18507.9|18506.5|18492.4|18491|18510.4|18509|18492.4|18491|234
1717506300000|2024-06-04 13:05:00|18491.9|18490.5|18499.9|18498.5|18503.4|18502|18489.9|18488.5|228
1717506600000|2024-06-04 13:10:00|18499.4|18498|18496.9|18495.5|18518.4|18517|18496.9|18495.5|308
1717506900000|2024-06-04 13:15:00|18495.4|18494|18504.9|18503.5|18510.4|18509|18492.4|18491|488
1717507200000|2024-06-04 13:20:00|18504.4|18503|18511.4|18510|18511.9|18510.5|18500.9|18499.5|213
1717507500000|2024-06-04 13:25:00|18511.9|18510.5|18505.9|18504.5|18518.9|18517.5|18503.4|18502|278
1717507800000|2024-06-04 13:30:00|18507.4|18506|18495.4|18494|18510.4|18509|18493.9|18492.5|488
1717508100000|2024-06-04 13:35:00|18494.9|18493.5|18491.9|18490.5|18499.4|18498|18483.9|18482.5|408
1717508400000|2024-06-04 13:40:00|18492.4|18491|18508.9|18507.5|18513.4|18512|18486.4|18485|371
1717508700000|2024-06-04 13:45:00|18508.4|18507|18519.4|18518|18528.9|18527.5|18507.9|18506.5|327
1717509000000|2024-06-04 13:50:00|18519.9|18518.5|18505.4|18504|18529.4|18528|18505.4|18504|423
1717509300000|2024-06-04 13:55:00|18505.9|18504.5|18517.9|18516.5|18518.4|18517|18498.9|18497.5|381
1717509600000|2024-06-04 14:00:00|18504.4|18503|18514.4|18513|18542.4|18541|18504.4|18503|960
1717509900000|2024-06-04 14:05:00|18513.9|18512.5|18512.9|18511.5|18524.4|18523|18500.9|18499.5|567
1717510200000|2024-06-04 14:10:00|18512.4|18511|18510.4|18509|18525.4|18524|18502.9|18501.5|431
1717510500000|2024-06-04 14:15:00|18508.4|18507|18506.9|18505.5|18518.4|18517|18497.9|18496.5|367
1717510800000|2024-06-04 14:20:00|18506.4|18505|18473.9|18472.5|18512.4|18511|18473.9|18472.5|566
1717511100000|2024-06-04 14:25:00|18473.4|18472|18476.9|18475.5|18487.4|18486|18471.9|18470.5|546
1717511400000|2024-06-04 14:30:00|18477.4|18476|18469.4|18468|18491.9|18490.5|18467.9|18466.5|405
1717511700000|2024-06-04 14:35:00|18469.9|18468.5|18465.4|18464|18471.4|18470|18450.4|18449|374
1717512000000|2024-06-04 14:40:00|18465.9|18464.5|18473.4|18472|18477.4|18476|18465.4|18464|279
1717512300000|2024-06-04 14:45:00|18472.9|18471.5|18449.4|18448|18476.4|18475|18448.9|18447.5|360
1717512600000|2024-06-04 14:50:00|18449.9|18448.5|18445.9|18444.5|18453.9|18452.5|18437.9|18436.5|369
1717512900000|2024-06-04 14:55:00|18445.4|18444|18428.4|18427|18445.4|18444|18424.4|18423|382
1717513200000|2024-06-04 15:00:00|18428.9|18427.5|18429.9|18428.5|18438.4|18437|18425.4|18424|328
1717513500000|2024-06-04 15:05:00|18430.4|18429|18429.9|18428.5|18436.4|18435|18418.4|18417|363
1717513800000|2024-06-04 15:10:00|18430.4|18429|18422.4|18421|18435.9|18434.5|18419.4|18418|289
1717514100000|2024-06-04 15:15:00|18421.9|18420.5|18435.4|18434|18436.9|18435.5|18420.4|18419|190
1717514400000|2024-06-04 15:20:00|18435.9|18434.5|18434.9|18433.5|18438.9|18437.5|18429.9|18428.5|337
1717514700000|2024-06-04 15:25:00|18434.4|18433|18417.4|18416|18437.9|18436.5|18416.4|18415|1321
1717515000000|2024-06-04 15:30:00|18418.1|18415.3|18400.1|18397.3|18419.6|18416.8|18391.6|18388.8|1280
1717515300000|2024-06-04 15:35:00|18403.1|18400.3|18402.1|18399.3|18409.1|18406.3|18395.6|18392.8|491
1717515600000|2024-06-04 15:40:00|18402.6|18399.8|18406.1|18403.3|18408.1|18405.3|18396.1|18393.3|298
1717515900000|2024-06-04 15:45:00|18405.6|18402.8|18401.1|18398.3|18412.6|18409.8|18396.1|18393.3|201
1717516200000|2024-06-04 15:50:00|18401.6|18398.8|18400.6|18397.8|18406.6|18403.8|18398.1|18395.3|350
1717516500000|2024-06-04 15:55:00|18401.1|18398.3|18390.6|18387.8|18403.6|18400.8|18388.6|18385.8|127
1717516800000|2024-06-04 16:00:00|18391.6|18388.8|18398.1|18395.3|18399.6|18396.8|18381.6|18378.8|187
1717517100000|2024-06-04 16:05:00|18397.6|18394.8|18387.1|18384.3|18400.6|18397.8|18383.1|18380.3|143
1717517400000|2024-06-04 16:10:00|18387.6|18384.8|18397.1|18394.3|18399.1|18396.3|18385.1|18382.3|114
1717517700000|2024-06-04 16:15:00|18397.6|18394.8|18396.6|18393.8|18401.6|18398.8|18393.1|18390.3|99
1717518000000|2024-06-04 16:20:00|18396.1|18393.3|18405.1|18402.3|18405.6|18402.8|18395.6|18392.8|146
1717518300000|2024-06-04 16:25:00|18405.6|18402.8|18421.1|18418.3|18425.6|18422.8|18404.6|18401.8|246
1717518600000|2024-06-04 16:30:00|18420.6|18417.8|18415.1|18412.3|18421.1|18418.3|18410.1|18407.3|141
1717518900000|2024-06-04 16:35:00|18415.6|18412.8|18415.6|18412.8|18417.1|18414.3|18408.1|18405.3|72
1717519200000|2024-06-04 16:40:00|18415.1|18412.3|18428.6|18425.8|18430.6|18427.8|18412.1|18409.3|147
1717519500000|2024-06-04 16:45:00|18429.1|18426.3|18434.1|18431.3|18438.1|18435.3|18427.1|18424.3|102
1717519800000|2024-06-04 16:50:00|18433.6|18430.8|18420.6|18417.8|18434.1|18431.3|18411.1|18408.3|122
1717520100000|2024-06-04 16:55:00|18421.1|18418.3|18426.1|18423.3|18429.6|18426.8|18421.1|18418.3|38
1717520400000|2024-06-04 17:00:00|18425.6|18422.8|18423.1|18420.3|18428.1|18425.3|18417.1|18414.3|42
1717520700000|2024-06-04 17:05:00|18423.6|18420.8|18412.6|18409.8|18424.6|18421.8|18406.6|18403.8|148
1717521000000|2024-06-04 17:10:00|18413.1|18410.3|18423.1|18420.3|18425.6|18422.8|18412.1|18409.3|78
1717521300000|2024-06-04 17:15:00|18422.6|18419.8|18428.1|18425.3|18429.1|18426.3|18420.1|18417.3|19
1717521600000|2024-06-04 17:20:00|18428.6|18425.8|18423.6|18420.8|18432.6|18429.8|18423.6|18420.8|46
1717521900000|2024-06-04 17:25:00|18423.1|18420.3|18439.1|18436.3|18439.6|18436.8|18415.1|18412.3|181
1717522200000|2024-06-04 17:30:00|18439.6|18436.8|18424.6|18421.8|18443.1|18440.3|18423.1|18420.3|106
1717522500000|2024-06-04 17:35:00|18425.1|18422.3|18430.1|18427.3|18430.6|18427.8|18421.1|18418.3|44
1717522800000|2024-06-04 17:40:00|18429.6|18426.8|18430.1|18427.3|18438.6|18435.8|18429.6|18426.8|41
1717523100000|2024-06-04 17:45:00|18430.6|18427.8|18435.6|18432.8|18437.6|18434.8|18430.6|18427.8|54
1717523400000|2024-06-04 17:50:00|18436.1|18433.3|18440.1|18437.3|18441.1|18438.3|18434.6|18431.8|35
1717523700000|2024-06-04 17:55:00|18440.6|18437.8|18435.1|18432.3|18444.6|18441.8|18432.6|18429.8|83
1717524000000|2024-06-04 18:00:00|18435.6|18432.8|18440.1|18437.3|18440.6|18437.8|18432.6|18429.8|43
1717524300000|2024-06-04 18:05:00|18439.6|18436.8|18441.1|18438.3|18442.6|18439.8|18435.6|18432.8|41
1717524600000|2024-06-04 18:10:00|18440.6|18437.8|18447.6|18444.8|18449.1|18446.3|18439.1|18436.3|54
1717524900000|2024-06-04 18:15:00|18448.1|18445.3|18462.6|18459.8|18464.1|18461.3|18447.1|18444.3|172
1717525200000|2024-06-04 18:20:00|18463.1|18460.3|18477.6|18474.8|18479.6|18476.8|18462.1|18459.3|160
1717525500000|2024-06-04 18:25:00|18478.1|18475.3|18475.6|18472.8|18480.6|18477.8|18465.1|18462.3|108
1717525800000|2024-06-04 18:30:00|18476.6|18473.8|18466.1|18463.3|18478.1|18475.3|18465.6|18462.8|76
1717526100000|2024-06-04 18:35:00|18466.6|18463.8|18464.1|18461.3|18470.6|18467.8|18461.1|18458.3|108
1717526400000|2024-06-04 18:40:00|18463.6|18460.8|18471.6|18468.8|18473.6|18470.8|18462.1|18459.3|61
1717526700000|2024-06-04 18:45:00|18472.1|18469.3|18473.1|18470.3|18475.6|18472.8|18469.6|18466.8|43
1717527000000|2024-06-04 18:50:00|18473.6|18470.8|18470.1|18467.3|18475.6|18472.8|18467.6|18464.8|28
1717527300000|2024-06-04 18:55:00|18469.6|18466.8|18461.1|18458.3|18472.1|18469.3|18460.1|18457.3|65
1717527600000|2024-06-04 19:00:00|18462.1|18459.3|18441.1|18438.3|18463.6|18460.8|18435.6|18432.8|229
1717527900000|2024-06-04 19:05:00|18440.6|18437.8|18442.1|18439.3|18445.1|18442.3|18432.1|18429.3|117
1717528200000|2024-06-04 19:10:00|18442.6|18439.8|18443.1|18440.3|18451.6|18448.8|18441.6|18438.8|59
1717528500000|2024-06-04 19:15:00|18443.6|18440.8|18449.1|18446.3|18453.1|18450.3|18441.6|18438.8|49
1717528800000|2024-06-04 19:20:00|18448.6|18445.8|18458.1|18455.3|18458.1|18455.3|18446.1|18443.3|42
1717529100000|2024-06-04 19:25:00|18457.6|18454.8|18459.6|18456.8|18461.1|18458.3|18454.1|18451.3|64
1717529400000|2024-06-04 19:30:00|18458.6|18455.8|18453.1|18450.3|18461.1|18458.3|18447.6|18444.8|90
1717529700000|2024-06-04 19:35:00|18452.6|18449.8|18448.1|18445.3|18454.6|18451.8|18443.1|18440.3|82
1717530000000|2024-06-04 19:40:00|18448.6|18445.8|18468.1|18465.3|18468.6|18465.8|18448.1|18445.3|134
1717530300000|2024-06-04 19:45:00|18467.6|18464.8|18463.6|18460.8|18470.1|18467.3|18457.1|18454.3|137
1717530600000|2024-06-04 19:50:00|18464.1|18461.3|18469.6|18466.8|18474.6|18471.8|18464.1|18461.3|162
1717530900000|2024-06-04 19:55:00|18469.1|18466.3|18463.1|18460.3|18471.1|18468.3|18461.6|18458.8|187
1717531200000|2024-06-04 20:00:00|18466.2|18459.2|18460.2|18453.2|18468.8|18461.8|18454|18447|13
1717531500000|2024-06-04 20:05:00|18461.1|18454.1|18465.4|18458.4|18468.1|18461.1|18458.5|18451.5|0
1717531800000|2024-06-04 20:10:00|18466.3|18459.3|18467.3|18460.3|18471.5|18464.5|18466.3|18459.3|0
1717532100000|2024-06-04 20:15:00|18468.2|18461.2|18473|18466|18473.4|18466.4|18468.2|18461.2|0
1717532400000|2024-06-04 20:20:00|18472.1|18465.1|18471.6|18464.6|18474.7|18467.7|18471.6|18464.6|0
1717532700000|2024-06-04 20:25:00|18471.7|18464.7|18470.1|18463.1|18472.6|18465.6|18468.2|18461.2|0
1717533000000|2024-06-04 20:30:00|18469.2|18462.2|18469.8|18462.8|18471.8|18464.8|18469.2|18462.2|0
1717533300000|2024-06-04 20:35:00|18470.7|18463.7|18467.9|18460.9|18470.7|18463.7|18466.2|18459.2|0
1717533600000|2024-06-04 20:40:00|18467|18460|18472.2|18465.2|18473.1|18466.1|18467|18460|0
1717533900000|2024-06-04 20:45:00|18471.3|18464.3|18473|18466|18473.1|18466.1|18471.3|18464.3|0
1717534200000|2024-06-04 20:50:00|18473.4|18466.4|18473.7|18466.7|18474.6|18467.6|18472.9|18465.9|0
1717534500000|2024-06-04 20:55:00|18472.8|18465.8|18468|18461|18472.9|18465.9|18467.9|18460.9|0
1717534800000|2024-06-04 21:00:00|18467.9|18460.9|18468.7|18461.7|18469.6|18462.6|18467.5|18460.5|0
1717535100000|2024-06-04 21:05:00|18468.8|18461.8|18468.2|18461.2|18469|18462|18468.2|18461.2|0
1717535400000|2024-06-04 21:10:00|18467.9|18460.9|18466.2|18459.2|18468|18461|18466.2|18459.2|0
1717535700000|2024-06-04 21:15:00|18465.3|18458.3|18464.6|18457.6|18465.5|18458.5|18463.9|18456.9|0
1717536000000|2024-06-04 21:20:00|18463.9|18456.9|18465.2|18458.2|18466.6|18459.6|18463.9|18456.9|0
1717536300000|2024-06-04 21:25:00|18465.4|18458.4|18465.8|18458.8|18466.5|18459.5|18465.2|18458.2|0
1717536600000|2024-06-04 21:30:00|18466.5|18459.5|18465|18458|18466.5|18459.5|18465|18458|0
1717536900000|2024-06-04 21:35:00|18465.1|18458.1|18466.3|18459.3|18466.7|18459.7|18464.9|18457.9|0
1717537200000|2024-06-04 21:40:00|18466.6|18459.6|18466.1|18459.1|18466.9|18459.9|18465.8|18458.8|0
1717537500000|2024-06-04 21:45:00|18466.2|18459.2|18465.1|18458.1|18466.2|18459.2|18464.7|18457.7|0
1717537800000|2024-06-04 21:50:00|18465.4|18458.4|18466|18459|18466.5|18459.5|18465.1|18458.1|0
1717538100000|2024-06-04 21:55:00|18466.3|18459.3|18466.3|18459.3|18466.5|18459.5|18465.9|18458.9|0
1717538400000|2024-06-04 22:00:00|18468.6|18461.6|18464.7|18457.7|18473.9|18466.9|18464.7|18457.7|0
1717538700000|2024-06-04 22:05:00|18465.6|18458.6|18459.3|18452.3|18466.5|18459.5|18456.9|18449.9|0
1717539000000|2024-06-04 22:10:00|18460.2|18453.2|18461.1|18454.1|18462.8|18455.8|18460.2|18453.2|0
1717539300000|2024-06-04 22:15:00|18461.9|18454.9|18461.9|18454.9|18463.7|18456.7|18461|18454|0
1717539600000|2024-06-04 22:20:00|18462.7|18455.7|18465.4|18458.4|18465.4|18458.4|18462.7|18455.7|0
1717539900000|2024-06-04 22:25:00|18464.5|18457.5|18465.4|18458.4|18465.4|18458.4|18463.6|18456.6|0
1717540200000|2024-06-04 22:30:00|18464.5|18457.5|18466.2|18459.2|18466.2|18459.2|18464.5|18457.5|0
1717540500000|2024-06-04 22:35:00|18466.6|18459.6|18470.7|18463.7|18470.7|18463.7|18466.2|18459.2|0
1717540800000|2024-06-04 22:40:00|18469.9|18462.9|18468.9|18461.9|18470.7|18463.7|18468|18461|0
1717541100000|2024-06-04 22:45:00|18469.8|18462.8|18474.1|18467.1|18475|18468|18469.8|18462.8|0
1717541400000|2024-06-04 22:50:00|18474.2|18467.2|18475.3|18468.3|18476.1|18469.1|18473.4|18466.4|0
1717541700000|2024-06-04 22:55:00|18476.1|18469.1|18477.9|18470.9|18477.9|18470.9|18476.1|18469.1|0
1717542000000|2024-06-04 23:00:00|18478.8|18471.8|18484.5|18477.5|18484.5|18477.5|18477.9|18470.9|0
1717542300000|2024-06-04 23:05:00|18483.7|18476.7|18491.1|18484.1|18492.9|18485.9|18483.7|18476.7|0
1717542600000|2024-06-04 23:10:00|18490.2|18483.2|18490.2|18483.2|18492.8|18485.8|18490.2|18483.2|0
1717542900000|2024-06-04 23:15:00|18490.3|18483.3|18487.5|18480.5|18491.2|18484.2|18485.8|18478.8|0
1717543200000|2024-06-04 23:20:00|18486.7|18479.7|18481.3|18474.3|18486.7|18479.7|18481.3|18474.3|0
1717543500000|2024-06-04 23:25:00|18480.5|18473.5|18482.1|18475.1|18483|18476|18479.6|18472.6|0
1717543800000|2024-06-04 23:30:00|18482.2|18475.2|18489.1|18482.1|18489.1|18482.1|18482.2|18475.2|0
1717544100000|2024-06-04 23:35:00|18490|18483|18484.2|18477.2|18490|18483|18483.8|18476.8|0
1717544400000|2024-06-04 23:40:00|18484.7|18477.7|18481.2|18474.2|18484.7|18477.7|18481.2|18474.2|0
1717544700000|2024-06-04 23:45:00|18482.1|18475.1|18485.5|18478.5|18485.5|18478.5|18481.2|18474.2|0
1717545000000|2024-06-04 23:50:00|18485.1|18478.1|18486.4|18479.4|18487.3|18480.3|18482.9|18475.9|0
1717545300000|2024-06-04 23:55:00|18487.3|18480.3|18489.6|18482.6|18490|18483|18487.3|18480.3|0
1717545600000|2024-06-05 00:00:00|18490.5|18483.5|18487.9|18480.9|18490.5|18483.5|18486.2|18479.2|0
1717545900000|2024-06-05 00:05:00|18488.8|18481.8|18486.9|18479.9|18488.8|18481.8|18484.4|18477.4|0
1717546200000|2024-06-05 00:10:00|18487.8|18480.8|18490.4|18483.4|18490.4|18483.4|18486.1|18479.1|0
1717546500000|2024-06-05 00:15:00|18489.6|18482.6|18493.2|18488.2|18495.7|18490.7|18477.7|18472.7|110
1717546800000|2024-06-05 00:20:00|18493.7|18488.7|18497.2|18492.2|18497.2|18492.2|18488.7|18483.7|24
1717547100000|2024-06-05 00:25:00|18497.7|18492.7|18496.2|18491.2|18497.7|18492.7|18488.2|18483.2|39
1717547400000|2024-06-05 00:30:00|18496.7|18491.7|18498.2|18493.2|18499.2|18494.2|18491.2|18486.2|11
1717547700000|2024-06-05 00:35:00|18497.2|18492.2|18497.2|18492.2|18499.7|18494.7|18497.2|18492.2|3
1717548000000|2024-06-05 00:40:00|18497.7|18492.7|18487.7|18482.7|18499.2|18494.2|18487.2|18482.2|30
1717548300000|2024-06-05 00:45:00|18488.2|18483.2|18490.7|18485.7|18492.2|18487.2|18488.2|18483.2|8
1717548600000|2024-06-05 00:50:00|18490.2|18485.2|18482.7|18477.7|18491.2|18486.2|18482.7|18477.7|3
1717548900000|2024-06-05 00:55:00|18483.2|18478.2|18481.7|18476.7|18486.2|18481.2|18480.2|18475.2|5
1717549200000|2024-06-05 01:00:00|18482.2|18477.2|18481.7|18476.7|18486.2|18481.2|18478.7|18473.7|23
1717549500000|2024-06-05 01:05:00|18482.2|18477.2|18479.7|18474.7|18482.7|18477.7|18479.2|18474.2|6
1717549800000|2024-06-05 01:10:00|18479.2|18474.2|18476.2|18471.2|18480.2|18475.2|18473.2|18468.2|22
1717550100000|2024-06-05 01:15:00|18476.7|18471.7|18476.7|18471.7|18481.7|18476.7|18476.2|18471.2|21
1717550400000|2024-06-05 01:20:00|18476.2|18471.2|18472.7|18467.7|18476.2|18471.2|18469.7|18464.7|5
1717550700000|2024-06-05 01:25:00|18472.2|18467.2|18476.7|18471.7|18476.7|18471.7|18471.7|18466.7|13
1717551000000|2024-06-05 01:30:00|18476.2|18471.2|18477.7|18472.7|18480.7|18475.7|18474.2|18469.2|13
1717551300000|2024-06-05 01:35:00|18478.2|18473.2|18477.7|18472.7|18482.7|18477.7|18476.2|18471.2|14
1717551600000|2024-06-05 01:40:00|18479.7|18474.7|18494.2|18489.2|18494.2|18489.2|18477.7|18472.7|20
1717551900000|2024-06-05 01:45:00|18494.7|18489.7|18503.7|18498.7|18507.2|18502.2|18494.7|18489.7|35
1717552200000|2024-06-05 01:50:00|18503.2|18498.2|18500.7|18495.7|18507.2|18502.2|18500.7|18495.7|7
1717552500000|2024-06-05 01:55:00|18501.2|18496.2|18510.7|18505.7|18510.7|18505.7|18501.2|18496.2|5
1717552800000|2024-06-05 02:00:00|18510.2|18505.2|18503.7|18498.7|18513.7|18508.7|18502.7|18497.7|33
1717553100000|2024-06-05 02:05:00|18503.2|18498.2|18504.7|18499.7|18507.7|18502.7|18500.7|18495.7|6
1717553400000|2024-06-05 02:10:00|18505.7|18500.7|18509.2|18504.2|18509.2|18504.2|18504.2|18499.2|6
1717553700000|2024-06-05 02:15:00|18508.2|18503.2|18507.7|18502.7|18508.7|18503.7|18505.7|18500.7|4
1717554000000|2024-06-05 02:20:00|18508.2|18503.2|18506.7|18501.7|18508.2|18503.2|18506.2|18501.2|1
1717554300000|2024-06-05 02:25:00|18506.2|18501.2|18504.2|18499.2|18508.7|18503.7|18503.7|18498.7|28
1717554600000|2024-06-05 02:30:00|18505.2|18500.2|18505.7|18500.7|18510.7|18505.7|18503.2|18498.2|5
1717554900000|2024-06-05 02:35:00|18505.2|18500.2|18507.2|18502.2|18508.2|18503.2|18505.2|18500.2|3
1717555200000|2024-06-05 02:40:00|18505.7|18500.7|18506.7|18501.7|18507.2|18502.2|18504.2|18499.2|2
1717555500000|2024-06-05 02:45:00|18506.2|18501.2|18505.7|18500.7|18508.2|18503.2|18503.2|18498.2|11
1717555800000|2024-06-05 02:50:00|18505.2|18500.2|18503.2|18498.2|18505.7|18500.7|18502.2|18497.2|14
1717556100000|2024-06-05 02:55:00|18503.7|18498.7|18501.7|18496.7|18503.7|18498.7|18500.2|18495.2|4
1717556400000|2024-06-05 03:00:00|18502.2|18497.2|18499.7|18494.7|18504.2|18499.2|18498.2|18493.2|5
1717556700000|2024-06-05 03:05:00|18499.2|18494.2|18500.7|18495.7|18502.2|18497.2|18498.7|18493.7|10
1717557000000|2024-06-05 03:10:00|18500.2|18495.2|18500.7|18495.7|18502.7|18497.7|18499.2|18494.2|7
1717557300000|2024-06-05 03:15:00|18500.2|18495.2|18499.7|18494.7|18501.7|18496.7|18499.7|18494.7|1
1717557600000|2024-06-05 03:20:00|18499.2|18494.2|18501.2|18496.2|18501.2|18496.2|18498.2|18493.2|5
1717557900000|2024-06-05 03:25:00|18500.7|18495.7|18500.7|18495.7|18501.2|18496.2|18499.2|18494.2|2
1717558200000|2024-06-05 03:30:00|18501.2|18496.2|18505.2|18500.2|18505.2|18500.2|18500.7|18495.7|16
1717558500000|2024-06-05 03:35:00|18503.7|18498.7|18504.7|18499.7|18505.2|18500.2|18503.7|18498.7|4
1717558800000|2024-06-05 03:40:00|18504.2|18499.2|18503.7|18498.7|18504.2|18499.2|18503.7|18498.7|2
1717559100000|2024-06-05 03:45:00|18503.2|18498.2|18501.2|18496.2|18504.2|18499.2|18500.7|18495.7|4
1717559400000|2024-06-05 03:50:00|18500.7|18495.7|18501.2|18496.2|18502.7|18497.7|18500.2|18495.2|5
1717559700000|2024-06-05 03:55:00|18500.2|18495.2|18502.7|18497.7|18502.7|18497.7|18499.7|18494.7|4
1717560000000|2024-06-05 04:00:00|18503.2|18498.2|18505.2|18500.2|18505.7|18500.7|18502.7|18497.7|17
1717560300000|2024-06-05 04:05:00|18505.7|18500.7|18503.7|18498.7|18508.2|18503.2|18503.7|18498.7|7
1717560600000|2024-06-05 04:10:00|18505.7|18500.7|18506.2|18501.2|18506.7|18501.7|18505.2|18500.2|1
1717560900000|2024-06-05 04:15:00|18506.7|18501.7|18505.7|18500.7|18508.2|18503.2|18504.7|18499.7|2
1717561200000|2024-06-05 04:20:00|18506.2|18501.2|18505.7|18500.7|18507.2|18502.2|18505.2|18500.2|2
1717561500000|2024-06-05 04:25:00|18506.7|18501.7|18510.2|18505.2|18511.2|18506.2|18506.7|18501.7|12
1717561800000|2024-06-05 04:30:00|18510.7|18505.7|18514.7|18509.7|18515.2|18510.2|18510.2|18505.2|32
1717562100000|2024-06-05 04:35:00|18514.2|18509.2|18511.7|18506.7|18514.2|18509.2|18511.2|18506.2|1
1717562400000|2024-06-05 04:40:00|18513.2|18508.2|18515.2|18510.2|18515.2|18510.2|18513.2|18508.2|7
1717562700000|2024-06-05 04:45:00|18515.7|18510.7|18513.7|18508.7|18518.2|18513.2|18511.2|18506.2|20
1717563000000|2024-06-05 04:50:00|18514.2|18509.2|18516.2|18511.2|18516.2|18511.2|18514.2|18509.2|0
1717563300000|2024-06-05 04:55:00|18515.7|18510.7|18511.7|18506.7|18519.2|18514.2|18508.2|18503.2|64
1717563600000|2024-06-05 05:00:00|18511.2|18506.2|18518.2|18513.2|18518.7|18513.7|18506.2|18501.2|49
1717563900000|2024-06-05 05:05:00|18518.7|18513.7|18524.2|18519.2|18524.7|18519.7|18514.7|18509.7|35
1717564200000|2024-06-05 05:10:00|18524.7|18519.7|18523.7|18518.7|18531.2|18526.2|18522.2|18517.2|46
1717564500000|2024-06-05 05:15:00|18524.2|18519.2|18519.7|18514.7|18525.7|18520.7|18518.7|18513.7|18
1717564800000|2024-06-05 05:20:00|18519.2|18514.2|18523.2|18518.2|18524.2|18519.2|18518.7|18513.7|12
1717565100000|2024-06-05 05:25:00|18522.7|18517.7|18521.7|18516.7|18523.2|18518.2|18518.2|18513.2|25
1717565400000|2024-06-05 05:30:00|18522.2|18517.2|18519.2|18514.2|18523.2|18518.2|18519.2|18514.2|17
1717565700000|2024-06-05 05:35:00|18520.2|18515.2|18516.7|18511.7|18521.2|18516.2|18515.7|18510.7|10
1717566000000|2024-06-05 05:40:00|18517.2|18512.2|18518.2|18513.2|18518.7|18513.7|18513.2|18508.2|12
1717566300000|2024-06-05 05:45:00|18517.2|18512.2|18514.2|18509.2|18517.7|18512.7|18514.2|18509.2|12
1717566600000|2024-06-05 05:50:00|18514.7|18509.7|18517.7|18512.7|18518.2|18513.2|18512.2|18507.2|31
1717566900000|2024-06-05 05:55:00|18517.2|18512.2|18526.7|18521.7|18531.2|18526.2|18516.7|18511.7|62
1717567200000|2024-06-05 06:00:00|18525.6|18522.8|18521.6|18518.8|18530.6|18527.8|18516.1|18513.3|190
1717567500000|2024-06-05 06:05:00|18521.1|18518.3|18520.1|18517.3|18525.1|18522.3|18513.1|18510.3|120
1717567800000|2024-06-05 06:10:00|18520.6|18517.8|18515.1|18512.3|18522.1|18519.3|18512.1|18509.3|132
1717568100000|2024-06-05 06:15:00|18514.6|18511.8|18528.1|18525.3|18528.1|18525.3|18514.6|18511.8|65
1717568400000|2024-06-05 06:20:00|18528.6|18525.8|18524.6|18521.8|18530.6|18527.8|18518.1|18515.3|174
1717568700000|2024-06-05 06:25:00|18525.1|18522.3|18510.1|18507.3|18528.1|18525.3|18509.1|18506.3|171
1717569000000|2024-06-05 06:30:00|18509.6|18506.8|18515.1|18512.3|18521.6|18518.8|18508.1|18505.3|89
1717569300000|2024-06-05 06:35:00|18516.1|18513.3|18518.1|18515.3|18522.6|18519.8|18514.6|18511.8|86
1717569600000|2024-06-05 06:40:00|18518.6|18515.8|18517.6|18514.8|18523.6|18520.8|18516.6|18513.8|62
1717569900000|2024-06-05 06:45:00|18516.6|18513.8|18506.1|18503.3|18520.1|18517.3|18506.1|18503.3|96
1717570200000|2024-06-05 06:50:00|18506.6|18503.8|18507.1|18504.3|18510.1|18507.3|18504.1|18501.3|84
1717570500000|2024-06-05 06:55:00|18506.6|18503.8|18517.1|18514.3|18522.6|18519.8|18506.1|18503.3|305
1717570800000|2024-06-05 07:00:00|18516.4|18515|18517.4|18516|18536.9|18535.5|18510.4|18509|1367
1717571100000|2024-06-05 07:05:00|18517.9|18516.5|18496.4|18495|18522.4|18521|18492.9|18491.5|641
1717571400000|2024-06-05 07:10:00|18495.9|18494.5|18494.9|18493.5|18502.9|18501.5|18486.9|18485.5|427
1717571700000|2024-06-05 07:15:00|18493.9|18492.5|18502.4|18501|18512.9|18511.5|18493.9|18492.5|329
1717572000000|2024-06-05 07:20:00|18502.9|18501.5|18509.9|18508.5|18517.4|18516|18500.9|18499.5|346
1717572300000|2024-06-05 07:25:00|18512.4|18511|18508.4|18507|18512.9|18511.5|18493.4|18492|388
1717572600000|2024-06-05 07:30:00|18508.9|18507.5|18513.4|18512|18520.9|18519.5|18504.4|18503|410
1717572900000|2024-06-05 07:35:00|18513.9|18512.5|18515.4|18514|18517.4|18516|18507.9|18506.5|227
1717573200000|2024-06-05 07:40:00|18514.9|18513.5|18506.4|18505|18520.9|18519.5|18504.9|18503.5|292
1717573500000|2024-06-05 07:45:00|18505.9|18504.5|18511.4|18510|18514.9|18513.5|18504.9|18503.5|135
1717573800000|2024-06-05 07:50:00|18511.9|18510.5|18520.4|18519|18523.9|18522.5|18510.4|18509|211
1717574100000|2024-06-05 07:55:00|18519.9|18518.5|18510.2|18508.8|18526.6|18525.2|18507.5|18506.1|282
1717574400000|2024-06-05 08:00:00|18509.7|18508.3|18520.8|18519.4|18528.3|18526.9|18509.7|18508.3|225
1717574700000|2024-06-05 08:05:00|18521.3|18519.9|18518.8|18517.4|18529.8|18528.4|18517.8|18516.4|249
1717575000000|2024-06-05 08:10:00|18518.3|18516.9|18513.8|18512.4|18519.8|18518.4|18507.3|18505.9|121
1717575300000|2024-06-05 08:15:00|18513.3|18511.9|18494.3|18492.9|18515.8|18514.4|18493.8|18492.4|200
1717575600000|2024-06-05 08:20:00|18493.8|18492.4|18491.8|18490.4|18496.8|18495.4|18485.3|18483.9|238
1717575900000|2024-06-05 08:25:00|18491.3|18489.9|18496.8|18495.4|18504.8|18503.4|18489.8|18488.4|260
1717576200000|2024-06-05 08:30:00|18496.3|18494.9|18513.8|18512.4|18517.3|18515.9|18493.3|18491.9|475
1717576500000|2024-06-05 08:35:00|18513.3|18511.9|18520.8|18519.4|18520.8|18519.4|18509.8|18508.4|235
1717576800000|2024-06-05 08:40:00|18520.3|18518.9|18516.3|18514.9|18521.8|18520.4|18515.8|18514.4|147
1717577100000|2024-06-05 08:45:00|18516.8|18515.4|18510.8|18509.4|18518.3|18516.9|18509.3|18507.9|239
1717577400000|2024-06-05 08:50:00|18510.3|18508.9|18514.8|18513.4|18519.8|18518.4|18507.8|18506.4|129
1717577700000|2024-06-05 08:55:00|18515.3|18513.9|18500.3|18498.9|18515.3|18513.9|18498.8|18497.4|185
1717578000000|2024-06-05 09:00:00|18502.3|18500.9|18511.3|18509.9|18512.8|18511.4|18499.3|18497.9|201
1717578300000|2024-06-05 09:05:00|18511.8|18510.4|18515.3|18513.9|18516.8|18515.4|18508.3|18506.9|110
1717578600000|2024-06-05 09:10:00|18514.8|18513.4|18504.8|18503.4|18517.3|18515.9|18504.3|18502.9|217
1717578900000|2024-06-05 09:15:00|18503.3|18501.9|18507.8|18506.4|18510.3|18508.9|18495.3|18493.9|190
1717579200000|2024-06-05 09:20:00|18508.3|18506.9|18508.3|18506.9|18509.8|18508.4|18501.3|18499.9|197
1717579500000|2024-06-05 09:25:00|18508.8|18507.4|18507.8|18506.4|18509.3|18507.9|18504.3|18502.9|112
1717579800000|2024-06-05 09:30:00|18508.3|18506.9|18516.3|18514.9|18516.8|18515.4|18507.8|18506.4|132
1717580100000|2024-06-05 09:35:00|18516.8|18515.4|18518.3|18516.9|18519.3|18517.9|18512.3|18510.9|81
1717580400000|2024-06-05 09:40:00|18517.8|18516.4|18511.8|18510.4|18518.8|18517.4|18506.8|18505.4|192
1717580700000|2024-06-05 09:45:00|18511.3|18509.9|18511.8|18510.4|18514.3|18512.9|18506.3|18504.9|62
1717581000000|2024-06-05 09:50:00|18511.3|18509.9|18524.3|18522.9|18525.3|18523.9|18511.3|18509.9|269
1717581300000|2024-06-05 09:55:00|18524.8|18523.4|18529.8|18528.4|18530.3|18528.9|18520.8|18519.4|127
1717581600000|2024-06-05 10:00:00|18530.3|18528.9|18529.3|18527.9|18534.8|18533.4|18527.8|18526.4|190
1717581900000|2024-06-05 10:05:00|18529.8|18528.4|18530.8|18529.4|18530.8|18529.4|18523.3|18521.9|133
1717582200000|2024-06-05 10:10:00|18531.8|18530.4|18540.3|18538.9|18540.3|18538.9|18531.8|18530.4|130
1717582500000|2024-06-05 10:15:00|18540.8|18539.4|18545.8|18544.4|18547.3|18545.9|18540.8|18539.4|219
1717582800000|2024-06-05 10:20:00|18545.3|18543.9|18545.8|18544.4|18550.3|18548.9|18538.8|18537.4|194
1717583100000|2024-06-05 10:25:00|18546.3|18544.9|18549.8|18548.4|18549.8|18548.4|18544.3|18542.9|88
1717583400000|2024-06-05 10:30:00|18550.3|18548.9|18564.8|18563.4|18567.3|18565.9|18549.8|18548.4|403
1717583700000|2024-06-05 10:35:00|18564.3|18562.9|18558.3|18556.9|18566.8|18565.4|18558.3|18556.9|165
1717584000000|2024-06-05 10:40:00|18558.8|18557.4|18550.3|18548.9|18562.3|18560.9|18550.3|18548.9|233
1717584300000|2024-06-05 10:45:00|18551.3|18549.9|18561.3|18559.9|18561.8|18560.4|18551.3|18549.9|191
1717584600000|2024-06-05 10:50:00|18560.8|18559.4|18562.8|18561.4|18567.3|18565.9|18559.8|18558.4|187
1717584900000|2024-06-05 10:55:00|18563.3|18561.9|18555.8|18554.4|18564.3|18562.9|18555.3|18553.9|103
1717585200000|2024-06-05 11:00:00|18555.3|18553.9|18553.8|18552.4|18558.8|18557.4|18549.8|18548.4|191
1717585500000|2024-06-05 11:05:00|18553.3|18551.9|18553.8|18552.4|18559.3|18557.9|18552.8|18551.4|99
1717585800000|2024-06-05 11:10:00|18553.3|18551.9|18567.8|18566.4|18568.3|18566.9|18552.8|18551.4|178
1717586100000|2024-06-05 11:15:00|18567.3|18565.9|18563.8|18562.4|18571.8|18570.4|18562.3|18560.9|173
1717586400000|2024-06-05 11:20:00|18563.3|18561.9|18565.8|18564.4|18566.8|18565.4|18561.8|18560.4|58
1717586700000|2024-06-05 11:25:00|18565.3|18563.9|18579.3|18577.9|18579.8|18578.4|18564.3|18562.9|109
1717587000000|2024-06-05 11:30:00|18579.8|18578.4|18590.8|18589.4|18598.3|18596.9|18578.8|18577.4|590
1717587300000|2024-06-05 11:35:00|18591.3|18589.9|18598.3|18596.9|18598.8|18597.4|18588.8|18587.4|187
1717587600000|2024-06-05 11:40:00|18598.8|18597.4|18593.8|18592.4|18604.8|18603.4|18593.8|18592.4|235
1717587900000|2024-06-05 11:45:00|18594.3|18592.9|18603.8|18602.4|18605.3|18603.9|18593.3|18591.9|327
1717588200000|2024-06-05 11:50:00|18603.3|18601.9|18610.3|18608.9|18612.3|18610.9|18602.3|18600.9|257
1717588500000|2024-06-05 11:55:00|18609.8|18608.4|18601.5|18600.1|18610.3|18608.9|18600|18598.6|140
1717588800000|2024-06-05 12:00:00|18602|18600.6|18603|18601.6|18607|18605.6|18599|18597.6|253
1717589100000|2024-06-05 12:05:00|18603.5|18602.1|18607.5|18606.1|18612|18610.6|18602|18600.6|228
1717589400000|2024-06-05 12:10:00|18607|18605.6|18603|18601.6|18612|18610.6|18601|18599.6|164
1717589700000|2024-06-05 12:15:00|18603.5|18602.1|18586|18584.6|18606.5|18605.1|18582.5|18581.1|394
1717590000000|2024-06-05 12:20:00|18586.5|18585.1|18592.5|18591.1|18595|18593.6|18586.5|18585.1|180
1717590300000|2024-06-05 12:25:00|18593|18591.6|18596.5|18595.1|18600|18598.6|18591|18589.6|152
1717590600000|2024-06-05 12:30:00|18596|18594.6|18602|18600.6|18603.5|18602.1|18587|18585.6|152
1717590900000|2024-06-05 12:35:00|18601|18599.6|18607.5|18606.1|18608.5|18607.1|18600|18598.6|118
1717591200000|2024-06-05 12:40:00|18607|18605.6|18615.5|18614.1|18616|18614.6|18603.5|18602.1|194
1717591500000|2024-06-05 12:45:00|18615|18613.6|18612|18610.6|18619|18617.6|18611|18609.6|332
1717591800000|2024-06-05 12:50:00|18612.5|18611.1|18619.5|18618.1|18621.5|18620.1|18612|18610.6|172
1717592100000|2024-06-05 12:55:00|18618.5|18617.1|18615.5|18614.1|18620|18618.6|18614|18612.6|121
1717592400000|2024-06-05 13:00:00|18615|18613.6|18623|18621.6|18624.5|18623.1|18614.5|18613.1|198
1717592700000|2024-06-05 13:05:00|18622.5|18621.1|18622|18620.6|18625|18623.6|18619|18617.6|147
1717593000000|2024-06-05 13:10:00|18622.5|18621.1|18613|18611.6|18624|18622.6|18613|18611.6|182
1717593300000|2024-06-05 13:15:00|18613.5|18612.1|18614.5|18613.1|18617|18615.6|18608|18606.6|202
1717593600000|2024-06-05 13:20:00|18615|18613.6|18615|18613.6|18620.5|18619.1|18612|18610.6|171
1717593900000|2024-06-05 13:25:00|18615.5|18614.1|18607|18605.6|18618|18616.6|18606|18604.6|248
1717594200000|2024-06-05 13:30:00|18607.5|18606.1|18592.5|18591.1|18608.5|18607.1|18590|18588.6|479
1717594500000|2024-06-05 13:35:00|18592|18590.6|18584.5|18583.1|18596.5|18595.1|18584|18582.6|227
1717594800000|2024-06-05 13:40:00|18585|18583.6|18573.5|18572.1|18585.5|18584.1|18564|18562.6|394
1717595100000|2024-06-05 13:45:00|18574.5|18573.1|18549.5|18548.1|18576.5|18575.1|18549|18547.6|626
1717595400000|2024-06-05 13:50:00|18549|18547.6|18558|18556.6|18559.5|18558.1|18534.5|18533.1|634
1717595700000|2024-06-05 13:55:00|18557.5|18556.1|18554.5|18553.1|18558|18556.6|18547.5|18546.1|221
1717596000000|2024-06-05 14:00:00|18531|18529.6|18551.5|18550.1|18558.5|18557.1|18514.5|18513.1|997
1717596300000|2024-06-05 14:05:00|18552|18550.6|18522.5|18521.1|18552|18550.6|18521.5|18520.1|514
1717596600000|2024-06-05 14:10:00|18522|18520.6|18536|18534.6|18544.5|18543.1|18522|18520.6|557
1717596900000|2024-06-05 14:15:00|18535.5|18534.1|18537.5|18536.1|18550.5|18549.1|18531.5|18530.1|348
1717597200000|2024-06-05 14:20:00|18537|18535.6|18555.5|18554.1|18559.5|18558.1|18537|18535.6|273
1717597500000|2024-06-05 14:25:00|18556.5|18555.1|18547.5|18546.1|18567.5|18566.1|18546.5|18545.1|464
1717597800000|2024-06-05 14:30:00|18548|18546.6|18557|18555.6|18560|18558.6|18542|18540.6|334
1717598100000|2024-06-05 14:35:00|18557.5|18556.1|18547.5|18546.1|18565|18563.6|18547.5|18546.1|236
1717598400000|2024-06-05 14:40:00|18548|18546.6|18557.5|18556.1|18563.5|18562.1|18548|18546.6|168
1717598700000|2024-06-05 14:45:00|18558|18556.6|18546.5|18545.1|18558.5|18557.1|18545|18543.6|315
1717599000000|2024-06-05 14:50:00|18547|18545.6|18555.5|18554.1|18557|18555.6|18541.5|18540.1|151
1717599300000|2024-06-05 14:55:00|18555|18553.6|18554.5|18553.1|18566|18564.6|18551.5|18550.1|246
1717599600000|2024-06-05 15:00:00|18555.5|18554.1|18564.5|18563.1|18569.5|18568.1|18555|18553.6|266
1717599900000|2024-06-05 15:05:00|18564|18562.6|18558|18556.6|18570.5|18569.1|18557.5|18556.1|143
1717600200000|2024-06-05 15:10:00|18558.5|18557.1|18577.5|18576.1|18577.5|18576.1|18558|18556.6|223
1717600500000|2024-06-05 15:15:00|18578|18576.6|18580|18578.6|18581.5|18580.1|18572.5|18571.1|205
1717600800000|2024-06-05 15:20:00|18579.5|18578.1|18575|18573.6|18580.5|18579.1|18573|18571.6|353
1717601100000|2024-06-05 15:25:00|18575.5|18574.1|18571|18569.6|18580|18578.6|18569|18567.6|820
1717601400000|2024-06-05 15:30:00|18571.7|18568.9|18579.2|18576.4|18579.2|18576.4|18567.7|18564.9|805
1717601700000|2024-06-05 15:35:00|18578.7|18575.9|18588.7|18585.9|18592.2|18589.4|18576.7|18573.9|628
1717602000000|2024-06-05 15:40:00|18588.2|18585.4|18596.2|18593.4|18599.7|18596.9|18584.2|18581.4|198
1717602300000|2024-06-05 15:45:00|18596.7|18593.9|18597.7|18594.9|18599.7|18596.9|18591.2|18588.4|164
1717602600000|2024-06-05 15:50:00|18598.2|18595.4|18596.2|18593.4|18598.7|18595.9|18592.2|18589.4|116
1717602900000|2024-06-05 15:55:00|18595.7|18592.9|18598.2|18595.4|18602.7|18599.9|18593.2|18590.4|104
1717603200000|2024-06-05 16:00:00|18598.7|18595.9|18596.2|18593.4|18598.7|18595.9|18593.7|18590.9|65
1717603500000|2024-06-05 16:05:00|18595.7|18592.9|18589.7|18586.9|18595.7|18592.9|18587.7|18584.9|68
1717603800000|2024-06-05 16:10:00|18589.2|18586.4|18593.2|18590.4|18598.7|18595.9|18588.7|18585.9|134
1717604100000|2024-06-05 16:15:00|18593.7|18590.9|18590.2|18587.4|18593.7|18590.9|18588.2|18585.4|75
1717604400000|2024-06-05 16:20:00|18589.7|18586.9|18584.7|18581.9|18590.2|18587.4|18583.7|18580.9|90
1717604700000|2024-06-05 16:25:00|18585.2|18582.4|18586.7|18583.9|18586.7|18583.9|18581.2|18578.4|69
1717605000000|2024-06-05 16:30:00|18587.2|18584.4|18594.2|18591.4|18594.7|18591.9|18586.2|18583.4|43
1717605300000|2024-06-05 16:35:00|18593.7|18590.9|18600.2|18597.4|18602.7|18599.9|18593.7|18590.9|71
1717605600000|2024-06-05 16:40:00|18600.7|18597.9|18596.2|18593.4|18603.7|18600.9|18595.7|18592.9|63
1717605900000|2024-06-05 16:45:00|18596.7|18593.9|18598.2|18595.4|18599.7|18596.9|18592.7|18589.9|114
1717606200000|2024-06-05 16:50:00|18598.7|18595.9|18598.2|18595.4|18602.7|18599.9|18595.7|18592.9|64
1717606500000|2024-06-05 16:55:00|18597.7|18594.9|18590.7|18587.9|18597.7|18594.9|18590.7|18587.9|60
1717606800000|2024-06-05 17:00:00|18591.2|18588.4|18595.2|18592.4|18596.2|18593.4|18590.7|18587.9|114
1717607100000|2024-06-05 17:05:00|18594.7|18591.9|18594.2|18591.4|18599.7|18596.9|18593.7|18590.9|68
1717607400000|2024-06-05 17:10:00|18594.7|18591.9|18593.7|18590.9|18596.2|18593.4|18592.7|18589.9|56
1717607700000|2024-06-05 17:15:00|18594.2|18591.4|18588.7|18585.9|18594.7|18591.9|18587.7|18584.9|73
1717608000000|2024-06-05 17:20:00|18589.2|18586.4|18586.2|18583.4|18589.2|18586.4|18580.7|18577.9|168
1717608300000|2024-06-05 17:25:00|18585.7|18582.9|18591.2|18588.4|18591.7|18588.9|18582.2|18579.4|35
1717608600000|2024-06-05 17:30:00|18591.7|18588.9|18591.2|18588.4|18594.7|18591.9|18589.7|18586.9|53
1717608900000|2024-06-05 17:35:00|18590.7|18587.9|18594.2|18591.4|18595.7|18592.9|18590.7|18587.9|19
1717609200000|2024-06-05 17:40:00|18594.7|18591.9|18594.2|18591.4|18598.7|18595.9|18587.7|18584.9|52
1717609500000|2024-06-05 17:45:00|18594.7|18591.9|18596.2|18593.4|18596.2|18593.4|18591.2|18588.4|23
1717609800000|2024-06-05 17:50:00|18596.7|18593.9|18597.2|18594.4|18597.2|18594.4|18594.7|18591.9|10
1717610100000|2024-06-05 17:55:00|18596.7|18593.9|18600.2|18597.4|18600.7|18597.9|18596.2|18593.4|55
1717610400000|2024-06-05 18:00:00|18599.7|18596.9|18603.7|18600.9|18604.7|18601.9|18598.2|18595.4|39
1717610700000|2024-06-05 18:05:00|18603.2|18600.4|18603.2|18600.4|18603.2|18600.4|18598.7|18595.9|26
1717611000000|2024-06-05 18:10:00|18602.7|18599.9|18601.2|18598.4|18604.7|18601.9|18600.7|18597.9|25
1717611300000|2024-06-05 18:15:00|18600.7|18597.9|18601.2|18598.4|18603.7|18600.9|18599.7|18596.9|49
1717611600000|2024-06-05 18:20:00|18601.7|18598.9|18603.2|18600.4|18603.7|18600.9|18597.7|18594.9|46
1717611900000|2024-06-05 18:25:00|18602.7|18599.9|18615.7|18612.9|18615.7|18612.9|18601.7|18598.9|173
1717612200000|2024-06-05 18:30:00|18615.2|18612.4|18620.7|18617.9|18623.7|18620.9|18613.7|18610.9|125
1717612500000|2024-06-05 18:35:00|18620.2|18617.4|18622.2|18619.4|18624.2|18621.4|18620.2|18617.4|65
1717612800000|2024-06-05 18:40:00|18622.7|18619.9|18625.7|18622.9|18627.7|18624.9|18620.7|18617.9|134
1717613100000|2024-06-05 18:45:00|18625.2|18622.4|18624.7|18621.9|18628.2|18625.4|18623.7|18620.9|55
1717613400000|2024-06-05 18:50:00|18625.2|18622.4|18629.7|18626.9|18630.7|18627.9|18625.2|18622.4|88
1717613700000|2024-06-05 18:55:00|18628.7|18625.9|18626.2|18623.4|18629.7|18626.9|18623.7|18620.9|98
1717614000000|2024-06-05 19:00:00|18625.7|18622.9|18627.7|18624.9|18632.7|18629.9|18623.7|18620.9|129
1717614300000|2024-06-05 19:05:00|18628.2|18625.4|18629.7|18626.9|18630.7|18627.9|18627.2|18624.4|46
1717614600000|2024-06-05 19:10:00|18629.2|18626.4|18633.2|18630.4|18634.2|18631.4|18628.2|18625.4|97
1717614900000|2024-06-05 19:15:00|18632.7|18629.9|18631.7|18628.9|18634.2|18631.4|18630.7|18627.9|58
1717615200000|2024-06-05 19:20:00|18631.2|18628.4|18629.2|18626.4|18631.7|18628.9|18627.2|18624.4|93
1717615500000|2024-06-05 19:25:00|18628.7|18625.9|18620.7|18617.9|18628.7|18625.9|18619.7|18616.9|79
1717615800000|2024-06-05 19:30:00|18620.2|18617.4|18620.2|18617.4|18621.2|18618.4|18616.2|18613.4|125
1717616100000|2024-06-05 19:35:00|18620.7|18617.9|18628.2|18625.4|18628.7|18625.9|18620.2|18617.4|119
1717616400000|2024-06-05 19:40:00|18627.7|18624.9|18622.7|18619.9|18630.7|18627.9|18621.2|18618.4|119
1717616700000|2024-06-05 19:45:00|18623.2|18620.4|18624.7|18621.9|18624.7|18621.9|18620.7|18617.9|87
1717617000000|2024-06-05 19:50:00|18623.2|18620.4|18638.2|18635.4|18639.2|18636.4|18621.2|18618.4|125
1717617300000|2024-06-05 19:55:00|18638.7|18635.9|18639.7|18636.9|18641.2|18638.4|18631.2|18628.4|275
1717617600000|2024-06-05 20:00:00|18641.9|18634.9|18629.5|18622.5|18641.9|18634.9|18629.3|18622.3|20
1717617900000|2024-06-05 20:05:00|18630.4|18623.4|18640.2|18633.2|18640.2|18633.2|18629.5|18622.5|0
1717618200000|2024-06-05 20:10:00|18639.3|18632.3|18633.4|18626.4|18640.2|18633.2|18633.4|18626.4|0
1717618500000|2024-06-05 20:15:00|18634.3|18627.3|18644.5|18637.5|18645.3|18638.3|18633.4|18626.4|0
1717618800000|2024-06-05 20:20:00|18645.4|18638.4|18646.5|18639.5|18649.2|18642.2|18644.5|18637.5|0
1717619100000|2024-06-05 20:25:00|18646.6|18639.6|18646.5|18639.5|18648.2|18641.2|18644.8|18637.8|0
1717619400000|2024-06-05 20:30:00|18647.4|18640.4|18647.3|18640.3|18648.3|18641.3|18646.5|18639.5|0
1717619700000|2024-06-05 20:35:00|18647.1|18640.1|18650.2|18643.2|18652.5|18645.5|18647.1|18640.1|0
1717620000000|2024-06-05 20:40:00|18649.3|18642.3|18651.6|18644.6|18651.6|18644.6|18648.4|18641.4|0
1717620300000|2024-06-05 20:45:00|18650.7|18643.7|18648.5|18641.5|18652.1|18645.1|18647.7|18640.7|0
1717620600000|2024-06-05 20:50:00|18648.6|18641.6|18649.6|18642.6|18649.6|18642.6|18646.8|18639.8|0
1717620900000|2024-06-05 20:55:00|18648.7|18641.7|18646.2|18639.2|18650.6|18643.6|18644.8|18637.8|0
1717621200000|2024-06-05 21:00:00|18646.8|18639.8|18642.3|18635.3|18647.6|18640.6|18642.3|18635.3|0
1717621500000|2024-06-05 21:05:00|18642.2|18635.2|18644.2|18637.2|18644.4|18637.4|18640.3|18633.3|0
1717621800000|2024-06-05 21:10:00|18643.8|18636.8|18642.1|18635.1|18643.8|18636.8|18641.7|18634.7|0
1717622100000|2024-06-05 21:15:00|18642|18635|18643.9|18636.9|18644.9|18637.9|18641.8|18634.8|0
1717622400000|2024-06-05 21:20:00|18644.4|18637.4|18644.2|18637.2|18644.9|18637.9|18643.4|18636.4|0
1717622700000|2024-06-05 21:25:00|18643.8|18636.8|18644.2|18637.2|18645.5|18638.5|18643.4|18636.4|0
1717623000000|2024-06-05 21:30:00|18645.5|18638.5|18644.3|18637.3|18646.6|18639.6|18644.2|18637.2|0
1717623300000|2024-06-05 21:35:00|18644.4|18637.4|18644.4|18637.4|18644.4|18637.4|18644.2|18637.2|0
1717623600000|2024-06-05 21:40:00|18644.3|18637.3|18643.2|18636.2|18644.3|18637.3|18643.2|18636.2|0
1717623900000|2024-06-05 21:45:00|18643.1|18636.1|18644.1|18637.1|18644.1|18637.1|18643.1|18636.1|0
1717624200000|2024-06-05 21:50:00|18643.1|18636.1|18646.4|18639.4|18646.4|18639.4|18643|18636|0
1717624500000|2024-06-05 21:55:00|18646.5|18639.5|18649.3|18642.3|18649.6|18642.6|18644.4|18637.4|0
1717624800000|2024-06-05 22:00:00|18649.1|18642.1|18648.9|18641.9|18652.4|18645.4|18641.3|18634.3|0
1717625100000|2024-06-05 22:05:00|18649.8|18642.8|18649.8|18642.8|18652.4|18645.4|18648.5|18641.5|0
1717625400000|2024-06-05 22:10:00|18648.9|18641.9|18647.1|18640.1|18650.7|18643.7|18646.3|18639.3|0
1717625700000|2024-06-05 22:15:00|18646.3|18639.3|18647.1|18640.1|18648.9|18641.9|18646.3|18639.3|0
1717626000000|2024-06-05 22:20:00|18648|18641|18647.2|18640.2|18649.7|18642.7|18645.4|18638.4|0
1717626300000|2024-06-05 22:25:00|18646.3|18639.3|18644.5|18637.5|18647.2|18640.2|18643.6|18636.6|0
1717626600000|2024-06-05 22:30:00|18645.3|18638.3|18648.8|18641.8|18648.8|18641.8|18644.5|18637.5|0
1717626900000|2024-06-05 22:35:00|18649.7|18642.7|18657.9|18650.9|18659.4|18652.4|18648.8|18641.8|0
1717627200000|2024-06-05 22:40:00|18658.3|18651.3|18661|18654|18661.1|18654.1|18656.6|18649.6|0
1717627500000|2024-06-05 22:45:00|18660.1|18653.1|18662.5|18655.5|18664.5|18657.5|18659.2|18652.2|0
1717627800000|2024-06-05 22:50:00|18662.6|18655.6|18662.5|18655.5|18664.3|18657.3|18660.8|18653.8|0
1717628100000|2024-06-05 22:55:00|18662.1|18655.1|18662.2|18655.2|18663.2|18656.2|18661.4|18654.4|0
1717628400000|2024-06-05 23:00:00|18662.4|18655.4|18668.3|18661.3|18669.2|18662.2|18662.4|18655.4|0
1717628700000|2024-06-05 23:05:00|18669.2|18662.2|18664.6|18657.6|18670.1|18663.1|18663.7|18656.7|0
1717629000000|2024-06-05 23:10:00|18665.5|18658.5|18665.5|18658.5|18666.4|18659.4|18662.9|18655.9|0
1717629300000|2024-06-05 23:15:00|18664.6|18657.6|18665.4|18658.4|18666.3|18659.3|18663.7|18656.7|0
1717629600000|2024-06-05 23:20:00|18664.5|18657.5|18664.3|18657.3|18665.2|18658.2|18664.3|18657.3|0
1717629900000|2024-06-05 23:25:00|18663.4|18656.4|18662.4|18655.4|18663.4|18656.4|18659.8|18652.8|0
1717630200000|2024-06-05 23:30:00|18661.5|18654.5|18660.6|18653.6|18663.2|18656.2|18659.2|18652.2|0
1717630500000|2024-06-05 23:35:00|18661.5|18654.5|18660.6|18653.6|18661.5|18654.5|18660.6|18653.6|0
1717630800000|2024-06-05 23:40:00|18659.8|18652.8|18659.5|18652.5|18659.8|18652.8|18658.7|18651.7|0
1717631100000|2024-06-05 23:45:00|18660.4|18653.4|18660.4|18653.4|18661.3|18654.3|18660.4|18653.4|0
1717631400000|2024-06-05 23:50:00|18659.5|18652.5|18661.3|18654.3|18662.1|18655.1|18658.7|18651.7|0
1717631700000|2024-06-05 23:55:00|18660.4|18653.4|18659.9|18652.9|18660.8|18653.8|18659.9|18652.9|0
1717632000000|2024-06-06 00:00:00|18659.1|18652.1|18655.5|18648.5|18659.2|18652.2|18655.5|18648.5|0
1717632300000|2024-06-06 00:05:00|18656.4|18649.4|18654.6|18647.6|18658.1|18651.1|18654.6|18647.6|0
1717632600000|2024-06-06 00:10:00|18655.4|18648.4|18650.1|18643.1|18656.7|18649.7|18649.6|18642.6|0
1717632900000|2024-06-06 00:15:00|18649.6|18642.6|18635.3|18630.3|18650.9|18643.9|18628.3|18623.3|47
1717633200000|2024-06-06 00:20:00|18635.8|18630.8|18642.3|18637.3|18642.3|18637.3|18635.3|18630.3|1
1717633500000|2024-06-06 00:25:00|18640.8|18635.8|18646.3|18641.3|18648.8|18643.8|18638.8|18633.8|16
1717633800000|2024-06-06 00:30:00|18646.8|18641.8|18639.8|18634.8|18647.3|18642.3|18639.8|18634.8|6
1717634100000|2024-06-06 00:35:00|18639.3|18634.3|18634.8|18629.8|18639.8|18634.8|18634.3|18629.3|11
1717634400000|2024-06-06 00:40:00|18635.3|18630.3|18645.8|18640.8|18646.8|18641.8|18635.3|18630.3|12
1717634700000|2024-06-06 00:45:00|18646.3|18641.3|18647.8|18642.8|18647.8|18642.8|18644.8|18639.8|10
1717635000000|2024-06-06 00:50:00|18648.3|18643.3|18650.8|18645.8|18651.8|18646.8|18646.8|18641.8|2
1717635300000|2024-06-06 00:55:00|18649.8|18644.8|18654.8|18649.8|18655.3|18650.3|18649.8|18644.8|5
1717635600000|2024-06-06 01:00:00|18654.3|18649.3|18653.3|18648.3|18655.8|18650.8|18649.8|18644.8|13
1717635900000|2024-06-06 01:05:00|18654.8|18649.8|18655.3|18650.3|18658.8|18653.8|18652.8|18647.8|14
1717636200000|2024-06-06 01:10:00|18655.8|18650.8|18657.8|18652.8|18662.3|18657.3|18652.3|18647.3|18
1717636500000|2024-06-06 01:15:00|18658.3|18653.3|18665.8|18660.8|18665.8|18660.8|18657.8|18652.8|8
1717636800000|2024-06-06 01:20:00|18665.3|18660.3|18662.8|18657.8|18666.3|18661.3|18659.8|18654.8|13
1717637100000|2024-06-06 01:25:00|18663.3|18658.3|18655.8|18650.8|18664.3|18659.3|18654.8|18649.8|29
1717637400000|2024-06-06 01:30:00|18656.3|18651.3|18657.8|18652.8|18660.3|18655.3|18655.8|18650.8|10
1717637700000|2024-06-06 01:35:00|18658.3|18653.3|18654.8|18649.8|18659.3|18654.3|18654.8|18649.8|3
1717638000000|2024-06-06 01:40:00|18654.3|18649.3|18653.8|18648.8|18654.3|18649.3|18650.3|18645.3|6
1717638300000|2024-06-06 01:45:00|18654.3|18649.3|18657.8|18652.8|18659.3|18654.3|18654.3|18649.3|4
1717638600000|2024-06-06 01:50:00|18658.3|18653.3|18661.8|18656.8|18662.8|18657.8|18657.8|18652.8|4
1717638900000|2024-06-06 01:55:00|18661.3|18656.3|18658.3|18653.3|18662.8|18657.8|18657.8|18652.8|2
1717639200000|2024-06-06 02:00:00|18656.3|18651.3|18658.3|18653.3|18658.8|18653.8|18652.8|18647.8|15
1717639500000|2024-06-06 02:05:00|18657.8|18652.8|18646.8|18641.8|18657.8|18652.8|18646.8|18641.8|6
1717639800000|2024-06-06 02:10:00|18647.3|18642.3|18651.3|18646.3|18653.8|18648.8|18647.3|18642.3|4
1717640100000|2024-06-06 02:15:00|18651.8|18646.8|18649.8|18644.8|18653.8|18648.8|18649.8|18644.8|0
1717640400000|2024-06-06 02:20:00|18650.3|18645.3|18651.8|18646.8|18653.8|18648.8|18650.3|18645.3|2
1717640700000|2024-06-06 02:25:00|18652.3|18647.3|18648.8|18643.8|18652.8|18647.8|18646.3|18641.3|4
1717641000000|2024-06-06 02:30:00|18649.3|18644.3|18648.8|18643.8|18650.3|18645.3|18648.3|18643.3|4
1717641300000|2024-06-06 02:35:00|18649.3|18644.3|18648.8|18643.8|18649.8|18644.8|18647.3|18642.3|1
1717641600000|2024-06-06 02:40:00|18649.3|18644.3|18649.8|18644.8|18650.3|18645.3|18647.3|18642.3|3
1717641900000|2024-06-06 02:45:00|18650.3|18645.3|18647.8|18642.8|18650.3|18645.3|18647.3|18642.3|4
1717642200000|2024-06-06 02:50:00|18648.3|18643.3|18646.8|18641.8|18648.3|18643.3|18646.8|18641.8|1
1717642500000|2024-06-06 02:55:00|18647.3|18642.3|18645.8|18640.8|18648.8|18643.8|18645.8|18640.8|0
1717642800000|2024-06-06 03:00:00|18646.8|18641.8|18654.3|18649.3|18655.8|18650.8|18645.8|18640.8|6
1717643100000|2024-06-06 03:05:00|18653.8|18648.8|18653.3|18648.3|18653.8|18648.8|18650.8|18645.8|1
1717643400000|2024-06-06 03:10:00|18653.8|18648.8|18653.3|18648.3|18653.8|18648.8|18651.3|18646.3|2
1717643700000|2024-06-06 03:15:00|18653.8|18648.8|18654.8|18649.8|18656.3|18651.3|18653.8|18648.8|2
1717644000000|2024-06-06 03:20:00|18655.3|18650.3|18653.8|18648.8|18659.3|18654.3|18653.8|18648.8|17
1717644300000|2024-06-06 03:25:00|18654.3|18649.3|18657.8|18652.8|18658.8|18653.8|18653.8|18648.8|3
1717644600000|2024-06-06 03:30:00|18658.3|18653.3|18655.8|18650.8|18658.3|18653.3|18654.8|18649.8|4
1717644900000|2024-06-06 03:35:00|18656.3|18651.3|18656.8|18651.8|18656.8|18651.8|18655.8|18650.8|1
1717645200000|2024-06-06 03:40:00|18656.3|18651.3|18653.8|18648.8|18656.8|18651.8|18653.3|18648.3|1
1717645500000|2024-06-06 03:45:00|18654.3|18649.3|18656.8|18651.8|18656.8|18651.8|18654.3|18649.3|0
1717645800000|2024-06-06 03:50:00|18656.3|18651.3|18654.8|18649.8|18656.3|18651.3|18654.3|18649.3|0
1717646100000|2024-06-06 03:55:00|18654.3|18649.3|18651.8|18646.8|18654.8|18649.8|18651.8|18646.8|2
1717646400000|2024-06-06 04:00:00|18651.3|18646.3|18650.3|18645.3|18651.3|18646.3|18650.3|18645.3|2
1717646700000|2024-06-06 04:05:00|18649.8|18644.8|18651.8|18646.8|18652.3|18647.3|18649.3|18644.3|6
1717647000000|2024-06-06 04:10:00|18651.3|18646.3|18647.8|18642.8|18651.3|18646.3|18647.3|18642.3|3
1717647300000|2024-06-06 04:15:00|18646.8|18641.8|18649.8|18644.8|18652.3|18647.3|18646.8|18641.8|15
1717647600000|2024-06-06 04:20:00|18650.3|18645.3|18650.8|18645.8|18652.8|18647.8|18649.8|18644.8|13
1717647900000|2024-06-06 04:25:00|18651.3|18646.3|18652.3|18647.3|18652.8|18647.8|18649.8|18644.8|2
1717648200000|2024-06-06 04:30:00|18651.8|18646.8|18649.8|18644.8|18652.3|18647.3|18649.3|18644.3|2
1717648500000|2024-06-06 04:35:00|18650.3|18645.3|18649.3|18644.3|18651.8|18646.8|18649.3|18644.3|3
1717648800000|2024-06-06 04:40:00|18648.8|18643.8|18646.3|18641.3|18648.8|18643.8|18646.3|18641.3|4
1717649100000|2024-06-06 04:45:00|18645.8|18640.8|18646.8|18641.8|18648.3|18643.3|18645.3|18640.3|4
1717649400000|2024-06-06 04:50:00|18646.3|18641.3|18646.8|18641.8|18647.3|18642.3|18645.8|18640.8|0
1717649700000|2024-06-06 04:55:00|18647.3|18642.3|18647.8|18642.8|18647.8|18642.8|18647.3|18642.3|0
1717650000000|2024-06-06 05:00:00|18647.3|18642.3|18641.3|18636.3|18647.8|18642.8|18641.3|18636.3|19
1717650300000|2024-06-06 05:05:00|18641.8|18636.8|18643.3|18638.3|18643.8|18638.8|18641.3|18636.3|14
1717650600000|2024-06-06 05:10:00|18644.3|18639.3|18650.8|18645.8|18652.8|18647.8|18644.3|18639.3|20
1717650900000|2024-06-06 05:15:00|18650.3|18645.3|18645.8|18640.8|18651.8|18646.8|18645.3|18640.3|15
1717651200000|2024-06-06 05:20:00|18645.3|18640.3|18640.3|18635.3|18645.3|18640.3|18640.3|18635.3|2
1717651500000|2024-06-06 05:25:00|18640.8|18635.8|18643.3|18638.3|18643.8|18638.8|18638.8|18633.8|7
1717651800000|2024-06-06 05:30:00|18642.8|18637.8|18646.3|18641.3|18647.3|18642.3|18641.8|18636.8|12
1717652100000|2024-06-06 05:35:00|18646.8|18641.8|18644.8|18639.8|18646.8|18641.8|18641.3|18636.3|17
1717652400000|2024-06-06 05:40:00|18644.3|18639.3|18642.3|18637.3|18646.3|18641.3|18640.3|18635.3|12
1717652700000|2024-06-06 05:45:00|18641.8|18636.8|18643.3|18638.3|18643.8|18638.8|18639.3|18634.3|23
1717653000000|2024-06-06 05:50:00|18641.8|18636.8|18634.8|18629.8|18643.3|18638.3|18631.8|18626.8|41
1717653300000|2024-06-06 05:55:00|18634.3|18629.3|18627.3|18622.3|18635.8|18630.8|18626.8|18621.8|51
1717653600000|2024-06-06 06:00:00|18626.2|18623.4|18621.7|18618.9|18632.7|18629.9|18612.2|18609.4|177
1717653900000|2024-06-06 06:05:00|18622.2|18619.4|18622.2|18619.4|18629.2|18626.4|18619.2|18616.4|109
1717654200000|2024-06-06 06:10:00|18621.7|18618.9|18627.2|18624.4|18632.2|18629.4|18619.2|18616.4|114
1717654500000|2024-06-06 06:15:00|18626.7|18623.9|18621.2|18618.4|18627.2|18624.4|18616.7|18613.9|58
1717654800000|2024-06-06 06:20:00|18620.7|18617.9|18629.2|18626.4|18629.2|18626.4|18619.7|18616.9|65
1717655100000|2024-06-06 06:25:00|18627.7|18624.9|18630.2|18627.4|18634.2|18631.4|18627.7|18624.9|68
1717655400000|2024-06-06 06:30:00|18630.7|18627.9|18623.2|18620.4|18632.2|18629.4|18620.2|18617.4|57
1717655700000|2024-06-06 06:35:00|18622.7|18619.9|18624.7|18621.9|18633.2|18630.4|18622.7|18619.9|90
1717656000000|2024-06-06 06:40:00|18625.2|18622.4|18634.2|18631.4|18634.7|18631.9|18622.2|18619.4|66
1717656300000|2024-06-06 06:45:00|18633.7|18630.9|18639.2|18636.4|18642.2|18639.4|18633.7|18630.9|147
1717656600000|2024-06-06 06:50:00|18639.7|18636.9|18652.7|18649.9|18652.7|18649.9|18638.2|18635.4|151
1717656900000|2024-06-06 06:55:00|18652.2|18649.4|18669.7|18666.9|18673.2|18670.4|18649.2|18646.4|574
1717657200000|2024-06-06 07:00:00|18669|18667.6|18674.5|18673.1|18687.5|18686.1|18666.5|18665.1|1389
1717657500000|2024-06-06 07:05:00|18675|18673.6|18685.5|18684.1|18690|18688.6|18665|18663.6|702
1717657800000|2024-06-06 07:10:00|18686|18684.6|18707.5|18706.1|18710|18708.6|18684.5|18683.1|681
1717658100000|2024-06-06 07:15:00|18708|18706.6|18727.5|18726.1|18729|18727.6|18705.5|18704.1|579
1717658400000|2024-06-06 07:20:00|18728|18726.6|18721.5|18720.1|18730|18728.6|18720|18718.6|479
1717658700000|2024-06-06 07:25:00|18722|18720.6|18723.5|18722.1|18726.5|18725.1|18717.5|18716.1|286
1717659000000|2024-06-06 07:30:00|18724|18722.6|18724|18722.6|18728|18726.6|18718.5|18717.1|533
1717659300000|2024-06-06 07:35:00|18723.5|18722.1|18733.5|18732.1|18733.5|18732.1|18721.5|18720.1|326
1717659600000|2024-06-06 07:40:00|18734|18732.6|18723.7|18722.3|18736.5|18735.1|18723.7|18722.3|467
1717659900000|2024-06-06 07:45:00|18723.2|18721.8|18730.5|18729.1|18731|18729.6|18719.5|18718.1|548
1717660200000|2024-06-06 07:50:00|18731|18729.6|18746.5|18745.1|18750.5|18749.1|18727|18725.6|751
1717660500000|2024-06-06 07:55:00|18746|18744.6|18766|18764.6|18772.5|18771.1|18742|18740.6|765
1717660800000|2024-06-06 08:00:00|18767|18765.6|18774.5|18773.1|18779|18777.6|18754|18752.6|644
1717661100000|2024-06-06 08:05:00|18775|18773.6|18772|18770.6|18785.5|18784.1|18769|18767.6|646
1717661400000|2024-06-06 08:10:00|18772.5|18771.1|18769|18767.6|18776.5|18775.1|18760|18758.6|368
1717661700000|2024-06-06 08:15:00|18768.5|18767.1|18775.5|18774.1|18780|18778.6|18768|18766.6|301
1717662000000|2024-06-06 08:20:00|18776|18774.6|18780|18778.6|18787|18785.6|18774|18772.6|446
1717662300000|2024-06-06 08:25:00|18780.5|18779.1|18771|18769.6|18781.5|18780.1|18768|18766.6|330
1717662600000|2024-06-06 08:30:00|18770.5|18769.1|18765|18763.6|18777|18775.6|18763|18761.6|235
1717662900000|2024-06-06 08:35:00|18765.5|18764.1|18755|18753.6|18769|18767.6|18754|18752.6|373
1717663200000|2024-06-06 08:40:00|18755.5|18754.1|18741|18739.6|18756.5|18755.1|18740|18738.6|299
1717663500000|2024-06-06 08:45:00|18740|18738.6|18731|18729.6|18741.5|18740.1|18727.5|18726.1|303
1717663800000|2024-06-06 08:50:00|18730.5|18729.1|18735.5|18734.1|18736.5|18735.1|18724.5|18723.1|226
1717664100000|2024-06-06 08:55:00|18735|18733.6|18726|18724.6|18735|18733.6|18720.5|18719.1|222
1717664400000|2024-06-06 09:00:00|18726.5|18725.1|18724|18722.6|18736|18734.6|18723|18721.6|205
1717664700000|2024-06-06 09:05:00|18723.5|18722.1|18731|18729.6|18733.5|18732.1|18721.5|18720.1|179
1717665000000|2024-06-06 09:10:00|18731.5|18730.1|18726.5|18725.1|18737|18735.6|18723.5|18722.1|257
1717665300000|2024-06-06 09:15:00|18727|18725.6|18730|18728.6|18734|18732.6|18726.5|18725.1|128
1717665600000|2024-06-06 09:20:00|18731|18729.6|18720.5|18719.1|18731|18729.6|18717|18715.6|212
1717665900000|2024-06-06 09:25:00|18721|18719.6|18713.5|18712.1|18721|18719.6|18706|18704.6|414
1717666200000|2024-06-06 09:30:00|18714|18712.6|18715|18713.6|18716|18714.6|18709.5|18708.1|126
1717666500000|2024-06-06 09:35:00|18714.5|18713.1|18711.5|18710.1|18715|18713.6|18707.5|18706.1|98
1717666800000|2024-06-06 09:40:00|18711|18709.6|18708.5|18707.1|18711.5|18710.1|18702|18700.6|220
1717667100000|2024-06-06 09:45:00|18708|18706.6|18705|18703.6|18709|18707.6|18702|18700.6|128
1717667400000|2024-06-06 09:50:00|18704.5|18703.1|18703.5|18702.1|18705.5|18704.1|18694.5|18693.1|295
1717667700000|2024-06-06 09:55:00|18704|18702.6|18708|18706.6|18715|18713.6|18704|18702.6|288
1717668000000|2024-06-06 10:00:00|18708.5|18707.1|18696.5|18695.1|18709|18707.6|18694|18692.6|267
1717668300000|2024-06-06 10:05:00|18697|18695.6|18698|18696.6|18699.5|18698.1|18690|18688.6|137
1717668600000|2024-06-06 10:10:00|18697.5|18696.1|18694.5|18693.1|18698|18696.6|18691.5|18690.1|151
1717668900000|2024-06-06 10:15:00|18694|18692.6|18692.5|18691.1|18696.5|18695.1|18687.5|18686.1|186
1717669200000|2024-06-06 10:20:00|18692|18690.6|18689.5|18688.1|18692|18690.6|18688|18686.6|124
1717669500000|2024-06-06 10:25:00|18689|18687.6|18695|18693.6|18700|18698.6|18688|18686.6|185
1717669800000|2024-06-06 10:30:00|18694.5|18693.1|18699|18697.6|18700|18698.6|18691.5|18690.1|110
1717670100000|2024-06-06 10:35:00|18699.5|18698.1|18704.5|18703.1|18705|18703.6|18699|18697.6|132
1717670400000|2024-06-06 10:40:00|18704|18702.6|18702|18700.6|18710|18708.6|18700|18698.6|694
1717670700000|2024-06-06 10:45:00|18702.5|18701.1|18707|18705.6|18711|18709.6|18702.5|18701.1|377
1717671000000|2024-06-06 10:50:00|18706.5|18705.1|18709.5|18708.1|18710|18708.6|18704|18702.6|442
1717671300000|2024-06-06 10:55:00|18710|18708.6|18718|18716.6|18719.5|18718.1|18709.5|18708.1|182
1717671600000|2024-06-06 11:00:00|18717.5|18716.1|18717.5|18716.1|18721.5|18720.1|18714|18712.6|206
1717671900000|2024-06-06 11:05:00|18718|18716.6|18720.5|18719.1|18722.5|18721.1|18716.5|18715.1|177
1717672200000|2024-06-06 11:10:00|18721|18719.6|18717.5|18716.1|18727|18725.6|18717|18715.6|196
1717672500000|2024-06-06 11:15:00|18718|18716.6|18716|18714.6|18720.5|18719.1|18714.5|18713.1|118
1717672800000|2024-06-06 11:20:00|18715.5|18714.1|18725|18723.6|18726.5|18725.1|18715.5|18714.1|122
1717673100000|2024-06-06 11:25:00|18724.5|18723.1|18719.5|18718.1|18726|18724.6|18719|18717.6|143
1717673400000|2024-06-06 11:30:00|18720|18718.6|18705|18703.6|18722.5|18721.1|18704.5|18703.1|192
1717673700000|2024-06-06 11:35:00|18706.5|18705.1|18706.5|18705.1|18711.5|18710.1|18706|18704.6|141
1717674000000|2024-06-06 11:40:00|18707|18705.6|18702.5|18701.1|18710.5|18709.1|18702.5|18701.1|137
1717674300000|2024-06-06 11:45:00|18702|18700.6|18700.5|18699.1|18702.5|18701.1|18695|18693.6|142
1717674600000|2024-06-06 11:50:00|18700|18698.6|18702|18700.6|18703|18701.6|18698|18696.6|81
1717674900000|2024-06-06 11:55:00|18701.5|18700.1|18709.5|18708.1|18711.5|18710.1|18700|18698.6|145
1717675200000|2024-06-06 12:00:00|18709|18707.6|18714.5|18713.1|18715|18713.6|18701.5|18700.1|151
1717675500000|2024-06-06 12:05:00|18714|18712.6|18706.5|18705.1|18714.5|18713.1|18703|18701.6|140
1717675800000|2024-06-06 12:10:00|18706|18704.6|18708|18706.6|18710|18708.6|18702|18700.6|166
1717676100000|2024-06-06 12:15:00|18707.5|18706.1|18690.5|18689.1|18717.5|18716.1|18673|18671.6|1040
1717676400000|2024-06-06 12:20:00|18691|18689.6|18661.5|18660.1|18695|18693.6|18661|18659.6|664
1717676700000|2024-06-06 12:25:00|18661|18659.6|18649.5|18648.1|18661|18659.6|18645.5|18644.1|575
1717677000000|2024-06-06 12:30:00|18652.5|18651.1|18647.5|18646.1|18667|18665.6|18646.5|18645.1|588
1717677300000|2024-06-06 12:35:00|18648|18646.6|18621.5|18620.1|18648|18646.6|18620|18618.6|605
1717677600000|2024-06-06 12:40:00|18621|18619.6|18641.5|18640.1|18642|18640.6|18615|18613.6|485
1717677900000|2024-06-06 12:45:00|18641|18639.6|18635.5|18634.1|18645.5|18644.1|18632.5|18631.1|316
1717678200000|2024-06-06 12:50:00|18635|18633.6|18660.5|18659.1|18664|18662.6|18629.5|18628.1|551
1717678500000|2024-06-06 12:55:00|18661|18659.6|18678.5|18677.1|18679.5|18678.1|18660.5|18659.1|551
1717678800000|2024-06-06 13:00:00|18678|18676.6|18661.5|18660.1|18681.5|18680.1|18650.5|18649.1|312
1717679100000|2024-06-06 13:05:00|18661|18659.6|18656.5|18655.1|18664.5|18663.1|18651|18649.6|168
1717679400000|2024-06-06 13:10:00|18656|18654.6|18647.5|18646.1|18659.5|18658.1|18630.5|18629.1|404
1717679700000|2024-06-06 13:15:00|18647|18645.6|18644.5|18643.1|18654|18652.6|18639|18637.6|189
1717680000000|2024-06-06 13:20:00|18644|18642.6|18654.5|18653.1|18657|18655.6|18643.5|18642.1|209
1717680300000|2024-06-06 13:25:00|18654|18652.6|18648.5|18647.1|18663.5|18662.1|18648.5|18647.1|280
1717680600000|2024-06-06 13:30:00|18648|18646.6|18653.5|18652.1|18653.5|18652.1|18641.5|18640.1|247
1717680900000|2024-06-06 13:35:00|18653|18651.6|18655|18653.6|18663.5|18662.1|18650.5|18649.1|217
1717681200000|2024-06-06 13:40:00|18654.5|18653.1|18662|18660.6|18662|18660.6|18650|18648.6|245
1717681500000|2024-06-06 13:45:00|18661.5|18660.1|18658.5|18657.1|18669|18667.6|18653.5|18652.1|269
1717681800000|2024-06-06 13:50:00|18659|18657.6|18643.5|18642.1|18659|18657.6|18632.5|18631.1|208
1717682100000|2024-06-06 13:55:00|18643|18641.6|18642.5|18641.1|18652|18650.6|18638.5|18637.1|233
1717682400000|2024-06-06 14:00:00|18642|18640.6|18633.5|18632.1|18646|18644.6|18628|18626.6|174
1717682700000|2024-06-06 14:05:00|18633|18631.6|18642.5|18641.1|18644.5|18643.1|18630|18628.6|392
1717683000000|2024-06-06 14:10:00|18643.2|18641.8|18646.2|18644.8|18654.7|18653.3|18642.2|18640.8|200
1717683300000|2024-06-06 14:15:00|18645.7|18644.3|18649.7|18648.3|18652.2|18650.8|18641.7|18640.3|152
1717683600000|2024-06-06 14:20:00|18650.7|18649.3|18663.7|18662.3|18667.2|18665.8|18648.2|18646.8|188
1717683900000|2024-06-06 14:25:00|18662.7|18661.3|18652.7|18651.3|18663.7|18662.3|18650.2|18648.8|193
1717684200000|2024-06-06 14:30:00|18652.2|18650.8|18653.2|18651.8|18662.7|18661.3|18647.7|18646.3|154
1717684500000|2024-06-06 14:35:00|18653.7|18652.3|18653.2|18651.8|18659.7|18658.3|18650.2|18648.8|115
1717684800000|2024-06-06 14:40:00|18652.7|18651.3|18652.2|18650.8|18657.7|18656.3|18648.2|18646.8|136
1717685100000|2024-06-06 14:45:00|18652.7|18651.3|18645.2|18643.8|18654.2|18652.8|18640.7|18639.3|151
1717685400000|2024-06-06 14:50:00|18644.7|18643.3|18638.2|18636.8|18645.2|18643.8|18629.2|18627.8|254
1717685700000|2024-06-06 14:55:00|18638.7|18637.3|18631.7|18630.3|18645.2|18643.8|18631.7|18630.3|189
1717686000000|2024-06-06 15:00:00|18631.2|18629.8|18630.2|18628.8|18635.2|18633.8|18627.2|18625.8|167
1717686300000|2024-06-06 15:05:00|18630.7|18629.3|18643.2|18641.8|18643.7|18642.3|18628.2|18626.8|158
1717686600000|2024-06-06 15:10:00|18642.7|18641.3|18645.2|18643.8|18648.7|18647.3|18640.7|18639.3|132
1717686900000|2024-06-06 15:15:00|18644.7|18643.3|18652.2|18650.8|18653.7|18652.3|18643.7|18642.3|131
1717687200000|2024-06-06 15:20:00|18652.7|18651.3|18641.2|18639.8|18653.2|18651.8|18640.7|18639.3|174
1717687500000|2024-06-06 15:25:00|18640.7|18639.3|18647.2|18645.8|18648.2|18646.8|18639.7|18638.3|403
1717687800000|2024-06-06 15:30:00|18647.9|18645.1|18652.4|18649.6|18657.4|18654.6|18644.9|18642.1|978
1717688100000|2024-06-06 15:35:00|18652.9|18650.1|18653.9|18651.1|18659.4|18656.6|18650.9|18648.1|249
1717688400000|2024-06-06 15:40:00|18653.4|18650.6|18650.4|18647.6|18657.4|18654.6|18649.4|18646.6|100
1717688700000|2024-06-06 15:45:00|18651.4|18648.6|18649.4|18646.6|18654.9|18652.1|18647.9|18645.1|126
1717689000000|2024-06-06 15:50:00|18649.9|18647.1|18647.9|18645.1|18654.4|18651.6|18645.4|18642.6|145
1717689300000|2024-06-06 15:55:00|18648.4|18645.6|18645.4|18642.6|18648.4|18645.6|18641.4|18638.6|129
1717689600000|2024-06-06 16:00:00|18645.9|18643.1|18645.4|18642.6|18646.9|18644.1|18642.4|18639.6|63
1717689900000|2024-06-06 16:05:00|18644.9|18642.1|18645.9|18643.1|18647.9|18645.1|18642.4|18639.6|25
1717690200000|2024-06-06 16:10:00|18645.4|18642.6|18639.9|18637.1|18645.9|18643.1|18639.4|18636.6|74
1717690500000|2024-06-06 16:15:00|18640.4|18637.6|18640.4|18637.6|18643.9|18641.1|18631.9|18629.1|130
1717690800000|2024-06-06 16:20:00|18639.9|18637.1|18638.4|18635.6|18641.4|18638.6|18633.4|18630.6|63
1717691100000|2024-06-06 16:25:00|18637.9|18635.1|18634.9|18632.1|18638.9|18636.1|18630.9|18628.1|104
1717691400000|2024-06-06 16:30:00|18635.4|18632.6|18632.9|18630.1|18635.9|18633.1|18630.4|18627.6|33
1717691700000|2024-06-06 16:35:00|18632.4|18629.6|18626.9|18624.1|18633.9|18631.1|18624.9|18622.1|63
1717692000000|2024-06-06 16:40:00|18627.4|18624.6|18627.4|18624.6|18629.4|18626.6|18623.9|18621.1|43
1717692300000|2024-06-06 16:45:00|18626.9|18624.1|18628.9|18626.1|18632.9|18630.1|18626.9|18624.1|32
1717692600000|2024-06-06 16:50:00|18629.4|18626.6|18629.9|18627.1|18631.9|18629.1|18628.4|18625.6|36
1717692900000|2024-06-06 16:55:00|18629.4|18626.6|18630.9|18628.1|18631.9|18629.1|18626.9|18624.1|28
1717693200000|2024-06-06 17:00:00|18630.4|18627.6|18632.4|18629.6|18632.4|18629.6|18628.4|18625.6|37
1717693500000|2024-06-06 17:05:00|18632.9|18630.1|18627.9|18625.1|18632.9|18630.1|18626.4|18623.6|54
1717693800000|2024-06-06 17:10:00|18627.4|18624.6|18631.9|18629.1|18633.4|18630.6|18627.4|18624.6|37
1717694100000|2024-06-06 17:15:00|18631.4|18628.6|18635.4|18632.6|18635.9|18633.1|18629.9|18627.1|50
1717694400000|2024-06-06 17:20:00|18635.9|18633.1|18645.4|18642.6|18646.4|18643.6|18632.4|18629.6|81
1717694700000|2024-06-06 17:25:00|18644.9|18642.1|18646.9|18644.1|18649.4|18646.6|18643.4|18640.6|78
1717695000000|2024-06-06 17:30:00|18647.4|18644.6|18645.4|18642.6|18648.4|18645.6|18643.9|18641.1|54
1717695300000|2024-06-06 17:35:00|18644.9|18642.1|18646.4|18643.6|18648.4|18645.6|18643.9|18641.1|27
1717695600000|2024-06-06 17:40:00|18645.9|18643.1|18642.9|18640.1|18646.9|18644.1|18640.9|18638.1|23
1717695900000|2024-06-06 17:45:00|18642.4|18639.6|18640.4|18637.6|18644.4|18641.6|18639.4|18636.6|31
1717696200000|2024-06-06 17:50:00|18639.9|18637.1|18642.4|18639.6|18643.4|18640.6|18638.4|18635.6|33
1717696500000|2024-06-06 17:55:00|18642.9|18640.1|18639.9|18637.1|18643.4|18640.6|18639.4|18636.6|43
1717696800000|2024-06-06 18:00:00|18639.4|18636.6|18634.9|18632.1|18642.4|18639.6|18634.9|18632.1|61
1717697100000|2024-06-06 18:05:00|18634.4|18631.6|18605.9|18603.1|18634.4|18631.6|18605.9|18603.1|301
1717697400000|2024-06-06 18:10:00|18605.4|18602.6|18611.9|18609.1|18614.9|18612.1|18600.4|18597.6|120
1717697700000|2024-06-06 18:15:00|18611.4|18608.6|18615.9|18613.1|18619.9|18617.1|18605.9|18603.1|79
1717698000000|2024-06-06 18:20:00|18615.4|18612.6|18618.9|18616.1|18621.9|18619.1|18612.4|18609.6|56
1717698300000|2024-06-06 18:25:00|18618.4|18615.6|18621.4|18618.6|18624.4|18621.6|18616.4|18613.6|88
1717698600000|2024-06-06 18:30:00|18620.9|18618.1|18622.4|18619.6|18622.9|18620.1|18612.4|18609.6|32
1717698900000|2024-06-06 18:35:00|18622.9|18620.1|18624.4|18621.6|18624.9|18622.1|18620.4|18617.6|67
1717699200000|2024-06-06 18:40:00|18624.9|18622.1|18630.4|18627.6|18634.4|18631.6|18624.4|18621.6|75
1717699500000|2024-06-06 18:45:00|18630.9|18628.1|18636.4|18633.6|18638.4|18635.6|18630.9|18628.1|43
1717699800000|2024-06-06 18:50:00|18636.9|18634.1|18641.9|18639.1|18643.9|18641.1|18636.4|18633.6|73
1717700100000|2024-06-06 18:55:00|18641.4|18638.6|18638.4|18635.6|18644.4|18641.6|18638.4|18635.6|58
1717700400000|2024-06-06 19:00:00|18637.9|18635.1|18641.4|18638.6|18641.4|18638.6|18635.4|18632.6|68
1717700700000|2024-06-06 19:05:00|18640.9|18638.1|18642.9|18640.1|18646.4|18643.6|18639.9|18637.1|57
1717701000000|2024-06-06 19:10:00|18642.4|18639.6|18638.4|18635.6|18646.4|18643.6|18636.4|18633.6|73
1717701300000|2024-06-06 19:15:00|18637.4|18634.6|18640.9|18638.1|18641.9|18639.1|18637.4|18634.6|37
1717701600000|2024-06-06 19:20:00|18640.4|18637.6|18635.4|18632.6|18640.4|18637.6|18633.4|18630.6|44
1717701900000|2024-06-06 19:25:00|18634.9|18632.1|18639.4|18636.6|18640.4|18637.6|18631.4|18628.6|64
1717702200000|2024-06-06 19:30:00|18640.4|18637.6|18633.9|18631.1|18640.4|18637.6|18632.9|18630.1|96
1717702500000|2024-06-06 19:35:00|18633.4|18630.6|18631.9|18629.1|18635.4|18632.6|18628.4|18625.6|82
1717702800000|2024-06-06 19:40:00|18631.4|18628.6|18631.4|18628.6|18632.9|18630.1|18627.9|18625.1|75
1717703100000|2024-06-06 19:45:00|18630.9|18628.1|18635.4|18632.6|18637.4|18634.6|18627.4|18624.6|98
1717703400000|2024-06-06 19:50:00|18635.9|18633.1|18636.4|18633.6|18639.9|18637.1|18631.4|18628.6|177
1717703700000|2024-06-06 19:55:00|18635.9|18633.1|18637.4|18634.6|18638.4|18635.6|18631.9|18629.1|200
1717704000000|2024-06-06 20:00:00|18641.5|18634.5|18630.2|18623.2|18643.2|18636.2|18623.9|18616.9|17
1717704300000|2024-06-06 20:05:00|18632|18625|18635|18628|18637.6|18630.6|18630.2|18623.2|0
1717704600000|2024-06-06 20:10:00|18635.8|18628.8|18634.1|18627.1|18637.6|18630.6|18633.2|18626.2|0
1717704900000|2024-06-06 20:15:00|18635|18628|18634.8|18627.8|18635|18628|18631.4|18624.4|0
1717705200000|2024-06-06 20:20:00|18634|18627|18636.6|18629.6|18637.5|18630.5|18634|18627|0
1717705500000|2024-06-06 20:25:00|18637.5|18630.5|18636.5|18629.5|18638.4|18631.4|18635.7|18628.7|0
1717705800000|2024-06-06 20:30:00|18637.4|18630.4|18637.4|18630.4|18637.4|18630.4|18635.6|18628.6|0
1717706100000|2024-06-06 20:35:00|18636.5|18629.5|18634.4|18627.4|18637.4|18630.4|18634.4|18627.4|0
1717706400000|2024-06-06 20:40:00|18633.6|18626.6|18631|18624|18633.6|18626.6|18630.9|18623.9|0
1717706700000|2024-06-06 20:45:00|18630.1|18623.1|18630.1|18623.1|18631.8|18624.8|18630.1|18623.1|0
1717707000000|2024-06-06 20:50:00|18631|18624|18630.3|18623.3|18632.4|18625.4|18629.8|18622.8|0
1717707300000|2024-06-06 20:55:00|18630.8|18623.8|18633.7|18626.7|18635.2|18628.2|18630.3|18623.3|0
1717707600000|2024-06-06 21:00:00|18633.8|18626.8|18632.1|18625.1|18635.2|18628.2|18632|18625|0
1717707900000|2024-06-06 21:05:00|18633.4|18626.4|18634.6|18627.6|18634.7|18627.7|18632.1|18625.1|0
1717708200000|2024-06-06 21:10:00|18633.8|18626.8|18633.7|18626.7|18634.8|18627.8|18633.3|18626.3|0
1717708500000|2024-06-06 21:15:00|18634.2|18627.2|18632.3|18625.3|18634.2|18627.2|18632.1|18625.1|0
1717708800000|2024-06-06 21:20:00|18632|18625|18632.8|18625.8|18633.2|18626.2|18631.9|18624.9|0
1717709100000|2024-06-06 21:25:00|18632.7|18625.7|18633.5|18626.5|18633.5|18626.5|18632.7|18625.7|0
1717709400000|2024-06-06 21:30:00|18633.6|18626.6|18632.9|18625.9|18634|18627|18632.8|18625.8|0
1717709700000|2024-06-06 21:35:00|18633.2|18626.2|18633.6|18626.6|18633.7|18626.7|18632.9|18625.9|0
1717710000000|2024-06-06 21:40:00|18633.7|18626.7|18633.9|18626.9|18633.9|18626.9|18633.7|18626.7|0
1717710300000|2024-06-06 21:45:00|18633.7|18626.7|18633.7|18626.7|18633.7|18626.7|18633.7|18626.7|0
1717710600000|2024-06-06 21:50:00|18634.2|18627.2|18634.2|18627.2|18634.6|18627.6|18633.7|18626.7|0
1717710900000|2024-06-06 21:55:00|18634.1|18627.1|18634.5|18627.5|18634.5|18627.5|18633.8|18626.8|0
1717711200000|2024-06-06 22:00:00|18634|18627|18635.3|18628.3|18637.1|18630.1|18631.4|18624.4|0
1717711500000|2024-06-06 22:05:00|18636.2|18629.2|18632.7|18625.7|18637.1|18630.1|18632.7|18625.7|0
1717711800000|2024-06-06 22:10:00|18633.1|18626.1|18636.7|18629.7|18637.1|18630.1|18632.7|18625.7|0
1717712100000|2024-06-06 22:15:00|18636.3|18629.3|18637.2|18630.2|18638|18631|18635.4|18628.4|0
1717712400000|2024-06-06 22:20:00|18636.2|18629.2|18636.1|18629.1|18637.1|18630.1|18635.3|18628.3|0
1717712700000|2024-06-06 22:25:00|18635.3|18628.3|18636.2|18629.2|18636.2|18629.2|18635.3|18628.3|0
1717713000000|2024-06-06 22:30:00|18637.1|18630.1|18637.5|18630.5|18638|18631|18636.2|18629.2|0
1717713300000|2024-06-06 22:35:00|18637.1|18630.1|18641.1|18634.1|18642.9|18635.9|18637.1|18630.1|0
1717713600000|2024-06-06 22:40:00|18641.5|18634.5|18643.7|18636.7|18643.7|18636.7|18641.5|18634.5|0
1717713900000|2024-06-06 22:45:00|18642.9|18635.9|18642.1|18635.1|18643|18636|18641.2|18634.2|0
1717714200000|2024-06-06 22:50:00|18641.2|18634.2|18643.2|18636.2|18644.1|18637.1|18641.2|18634.2|0
1717714500000|2024-06-06 22:55:00|18642.8|18635.8|18642.4|18635.4|18642.8|18635.8|18642.4|18635.4|0
1717714800000|2024-06-06 23:00:00|18641.9|18634.9|18641.2|18634.2|18643.3|18636.3|18640.3|18633.3|0
1717715100000|2024-06-06 23:05:00|18641.6|18634.6|18641.2|18634.2|18642.1|18635.1|18639.9|18632.9|0
1717715400000|2024-06-06 23:10:00|18641.6|18634.6|18636.9|18629.9|18642.1|18635.1|18635.2|18628.2|0
1717715700000|2024-06-06 23:15:00|18637.3|18630.3|18637.9|18630.9|18638.7|18631.7|18636.9|18629.9|0
1717716000000|2024-06-06 23:20:00|18637|18630|18637.2|18630.2|18637.9|18630.9|18636.4|18629.4|0
1717716300000|2024-06-06 23:25:00|18636.4|18629.4|18638.1|18631.1|18639|18632|18636.4|18629.4|0
1717716600000|2024-06-06 23:30:00|18637.6|18630.6|18636.4|18629.4|18638.1|18631.1|18635.5|18628.5|0
1717716900000|2024-06-06 23:35:00|18635.9|18628.9|18634.6|18627.6|18636.4|18629.4|18634.6|18627.6|0
1717717200000|2024-06-06 23:40:00|18634.2|18627.2|18634.6|18627.6|18635.5|18628.5|18633.8|18626.8|0
1717717500000|2024-06-06 23:45:00|18634.2|18627.2|18634.2|18627.2|18634.6|18627.6|18633.8|18626.8|0
1717717800000|2024-06-06 23:50:00|18634.6|18627.6|18634.2|18627.2|18636.4|18629.4|18633.8|18626.8|0
1717718100000|2024-06-06 23:55:00|18634.6|18627.6|18635.5|18628.5|18636.4|18629.4|18633.8|18626.8|0
1717718400000|2024-06-07 00:00:00|18635.9|18628.9|18641.5|18634.5|18643|18636|18635.5|18628.5|0
1717718700000|2024-06-07 00:05:00|18640.7|18633.7|18636.3|18629.3|18640.7|18633.7|18635.5|18628.5|0
1717719000000|2024-06-07 00:10:00|18635.5|18628.5|18635.2|18628.2|18638.1|18631.1|18635.2|18628.2|0
1717719300000|2024-06-07 00:15:00|18636.1|18629.1|18638.3|18633.3|18644.3|18639.3|18625.8|18620.8|95
1717719600000|2024-06-07 00:20:00|18637.8|18632.8|18638.3|18633.3|18638.3|18633.3|18636.8|18631.8|3
1717719900000|2024-06-07 00:25:00|18637.8|18632.8|18630.3|18625.3|18637.8|18632.8|18625.8|18620.8|16
1717720200000|2024-06-07 00:30:00|18629.8|18624.8|18627.3|18622.3|18629.8|18624.8|18625.3|18620.3|8
1717720500000|2024-06-07 00:35:00|18627.8|18622.8|18631.3|18626.3|18632.3|18627.3|18627.8|18622.8|3
1717720800000|2024-06-07 00:40:00|18630.8|18625.8|18632.8|18627.8|18633.8|18628.8|18628.3|18623.3|22
1717721100000|2024-06-07 00:45:00|18632.3|18627.3|18636.8|18631.8|18638.8|18633.8|18632.3|18627.3|0
1717721400000|2024-06-07 00:50:00|18636.3|18631.3|18636.3|18631.3|18636.3|18631.3|18633.3|18628.3|3
1717721700000|2024-06-07 00:55:00|18635.3|18630.3|18634.8|18629.8|18636.3|18631.3|18634.8|18629.8|1
1717722000000|2024-06-07 01:00:00|18635.3|18630.3|18629.3|18624.3|18639.8|18634.8|18629.3|18624.3|19
1717722300000|2024-06-07 01:05:00|18629.8|18624.8|18633.8|18628.8|18634.8|18629.8|18627.8|18622.8|16
1717722600000|2024-06-07 01:10:00|18634.3|18629.3|18637.8|18632.8|18639.8|18634.8|18633.8|18628.8|15
1717722900000|2024-06-07 01:15:00|18637.3|18632.3|18639.3|18634.3|18641.8|18636.8|18635.8|18630.8|4
1717723200000|2024-06-07 01:20:00|18638.8|18633.8|18638.3|18633.3|18639.3|18634.3|18634.8|18629.8|5
1717723500000|2024-06-07 01:25:00|18637.8|18632.8|18639.3|18634.3|18639.3|18634.3|18633.8|18628.8|2
1717723800000|2024-06-07 01:30:00|18638.3|18633.3|18636.3|18631.3|18638.3|18633.3|18633.3|18628.3|3
1717724100000|2024-06-07 01:35:00|18635.8|18630.8|18635.8|18630.8|18636.3|18631.3|18635.3|18630.3|0
1717724400000|2024-06-07 01:40:00|18635.3|18630.3|18635.3|18630.3|18638.8|18633.8|18634.8|18629.8|10
1717724700000|2024-06-07 01:45:00|18635.8|18630.8|18636.8|18631.8|18637.8|18632.8|18634.8|18629.8|2
1717725000000|2024-06-07 01:50:00|18637.3|18632.3|18636.8|18631.8|18637.3|18632.3|18636.8|18631.8|0
1717725300000|2024-06-07 01:55:00|18637.3|18632.3|18634.8|18629.8|18637.3|18632.3|18631.3|18626.3|4
1717725600000|2024-06-07 02:00:00|18631.8|18626.8|18632.3|18627.3|18632.8|18627.8|18630.8|18625.8|4
1717725900000|2024-06-07 02:05:00|18632.8|18627.8|18631.8|18626.8|18633.8|18628.8|18631.8|18626.8|2
1717726200000|2024-06-07 02:10:00|18632.8|18627.8|18634.8|18629.8|18635.3|18630.3|18632.8|18627.8|2
1717726500000|2024-06-07 02:15:00|18634.3|18629.3|18634.8|18629.8|18635.3|18630.3|18634.3|18629.3|0
1717726800000|2024-06-07 02:20:00|18635.3|18630.3|18639.3|18634.3|18639.3|18634.3|18634.8|18629.8|6
1717727100000|2024-06-07 02:25:00|18638.8|18633.8|18637.8|18632.8|18639.3|18634.3|18637.3|18632.3|3
1717727400000|2024-06-07 02:30:00|18638.3|18633.3|18637.8|18632.8|18639.8|18634.8|18637.8|18632.8|4
1717727700000|2024-06-07 02:35:00|18638.3|18633.3|18639.3|18634.3|18639.3|18634.3|18637.8|18632.8|1
1717728000000|2024-06-07 02:40:00|18638.8|18633.8|18640.3|18635.3|18640.3|18635.3|18638.8|18633.8|4
1717728300000|2024-06-07 02:45:00|18639.3|18634.3|18642.8|18637.8|18643.3|18638.3|18639.3|18634.3|7
1717728600000|2024-06-07 02:50:00|18643.3|18638.3|18640.8|18635.8|18645.3|18640.3|18640.8|18635.8|2
1717728900000|2024-06-07 02:55:00|18639.8|18634.8|18638.8|18633.8|18639.8|18634.8|18637.8|18632.8|2
1717729200000|2024-06-07 03:00:00|18639.3|18634.3|18638.8|18633.8|18639.3|18634.3|18637.8|18632.8|5
1717729500000|2024-06-07 03:05:00|18639.3|18634.3|18639.3|18634.3|18639.8|18634.8|18639.3|18634.3|0
1717729800000|2024-06-07 03:10:00|18638.8|18633.8|18635.8|18630.8|18638.8|18633.8|18635.8|18630.8|8
1717730100000|2024-06-07 03:15:00|18636.3|18631.3|18637.8|18632.8|18637.8|18632.8|18636.3|18631.3|0
1717730400000|2024-06-07 03:20:00|18637.3|18632.3|18634.8|18629.8|18637.3|18632.3|18634.8|18629.8|1
1717730700000|2024-06-07 03:25:00|18635.3|18630.3|18635.8|18630.8|18635.8|18630.8|18634.8|18629.8|0
1717731000000|2024-06-07 03:30:00|18636.3|18631.3|18635.8|18630.8|18637.3|18632.3|18635.8|18630.8|1
1717731300000|2024-06-07 03:35:00|18636.3|18631.3|18635.8|18630.8|18636.8|18631.8|18635.8|18630.8|0
1717731600000|2024-06-07 03:40:00|18636.3|18631.3|18636.3|18631.3|18636.8|18631.8|18633.8|18628.8|6
1717731900000|2024-06-07 03:45:00|18636.8|18631.8|18637.3|18632.3|18637.8|18632.8|18635.8|18630.8|7
1717732200000|2024-06-07 03:50:00|18635.8|18630.8|18633.8|18628.8|18636.3|18631.3|18633.8|18628.8|2
1717732500000|2024-06-07 03:55:00|18634.3|18629.3|18633.8|18628.8|18634.3|18629.3|18633.8|18628.8|0
1717732800000|2024-06-07 04:00:00|18635.3|18630.3|18638.8|18633.8|18638.8|18633.8|18635.3|18630.3|7
1717733100000|2024-06-07 04:05:00|18639.8|18634.8|18637.8|18632.8|18639.8|18634.8|18636.8|18631.8|6
1717733400000|2024-06-07 04:10:00|18638.3|18633.3|18638.8|18633.8|18638.8|18633.8|18638.3|18633.3|0
1717734000000|2024-06-07 04:20:00|18638.3|18633.3|18634.8|18629.8|18638.3|18633.3|18634.3|18629.3|9
1717734300000|2024-06-07 04:25:00|18635.3|18630.3|18636.8|18631.8|18636.8|18631.8|18634.8|18629.8|3
1717734600000|2024-06-07 04:30:00|18636.3|18631.3|18631.8|18626.8|18636.3|18631.3|18631.8|18626.8|2
1717734900000|2024-06-07 04:35:00|18631.3|18626.3|18632.8|18627.8|18632.8|18627.8|18631.3|18626.3|1
1717735200000|2024-06-07 04:40:00|18633.3|18628.3|18632.8|18627.8|18634.8|18629.8|18632.8|18627.8|2
1717735500000|2024-06-07 04:45:00|18632.3|18627.3|18632.8|18627.8|18632.8|18627.8|18631.3|18626.3|0
1717735800000|2024-06-07 04:50:00|18633.3|18628.3|18636.8|18631.8|18638.8|18633.8|18633.3|18628.3|21
1717736100000|2024-06-07 04:55:00|18637.3|18632.3|18638.3|18633.3|18638.8|18633.8|18637.3|18632.3|3
1717736400000|2024-06-07 05:00:00|18638.8|18633.8|18638.3|18633.3|18642.3|18637.3|18638.3|18633.3|17
1717736700000|2024-06-07 05:05:00|18638.8|18633.8|18639.3|18634.3|18639.3|18634.3|18635.8|18630.8|11
1717737000000|2024-06-07 05:10:00|18639.8|18634.8|18636.3|18631.3|18640.3|18635.3|18635.3|18630.3|8
1717737300000|2024-06-07 05:15:00|18636.8|18631.8|18637.8|18632.8|18638.3|18633.3|18636.3|18631.3|11
1717737600000|2024-06-07 05:20:00|18638.3|18633.3|18639.3|18634.3|18640.3|18635.3|18635.8|18630.8|5
1717737900000|2024-06-07 05:25:00|18639.8|18634.8|18639.8|18634.8|18640.8|18635.8|18639.3|18634.3|3
1717738200000|2024-06-07 05:30:00|18640.3|18635.3|18640.8|18635.8|18643.3|18638.3|18640.3|18635.3|15
1717738500000|2024-06-07 05:35:00|18640.3|18635.3|18637.3|18632.3|18644.8|18639.8|18636.3|18631.3|25
1717738800000|2024-06-07 05:40:00|18638.3|18633.3|18636.3|18631.3|18639.3|18634.3|18633.8|18628.8|13
1717739100000|2024-06-07 05:45:00|18636.8|18631.8|18632.8|18627.8|18638.8|18633.8|18630.3|18625.3|17
1717739400000|2024-06-07 05:50:00|18633.8|18628.8|18627.3|18622.3|18633.8|18628.8|18626.8|18621.8|24
1717739700000|2024-06-07 05:55:00|18627.8|18622.8|18627.3|18622.3|18631.3|18626.3|18625.8|18620.8|17
1717740000000|2024-06-07 06:00:00|18626.2|18623.4|18622.7|18619.9|18626.7|18623.9|18614.7|18611.9|169
1717740300000|2024-06-07 06:05:00|18623.2|18620.4|18625.2|18622.4|18633.2|18630.4|18621.2|18618.4|181
1717740600000|2024-06-07 06:10:00|18625.7|18622.9|18621.2|18618.4|18626.2|18623.4|18616.7|18613.9|73
1717740900000|2024-06-07 06:15:00|18621.7|18618.9|18620.2|18617.4|18626.2|18623.4|18620.2|18617.4|49
1717741200000|2024-06-07 06:20:00|18621.2|18618.4|18632.2|18629.4|18632.2|18629.4|18621.2|18618.4|66
1717741500000|2024-06-07 06:25:00|18632.7|18629.9|18638.2|18635.4|18640.2|18637.4|18631.2|18628.4|96
1717741800000|2024-06-07 06:30:00|18638.7|18635.9|18638.2|18635.4|18640.7|18637.9|18636.2|18633.4|29
1717742100000|2024-06-07 06:35:00|18638.7|18635.9|18646.2|18643.4|18649.7|18646.9|18638.2|18635.4|87
1717742400000|2024-06-07 06:40:00|18646.7|18643.9|18643.2|18640.4|18647.7|18644.9|18641.7|18638.9|45
1717742700000|2024-06-07 06:45:00|18643.7|18640.9|18644.7|18641.9|18645.7|18642.9|18639.2|18636.4|72
1717743000000|2024-06-07 06:50:00|18644.2|18641.4|18656.2|18653.4|18656.2|18653.4|18643.7|18640.9|196
1717743300000|2024-06-07 06:55:00|18656.7|18653.9|18618.2|18615.4|18656.7|18653.9|18618.2|18615.4|540
1717743600000|2024-06-07 07:00:00|18617.5|18616.1|18625.5|18624.1|18646|18644.6|18617.5|18616.1|987
1717743900000|2024-06-07 07:05:00|18626|18624.6|18616|18614.6|18626.5|18625.1|18611.5|18610.1|427
1717744200000|2024-06-07 07:10:00|18615.5|18614.1|18619|18617.6|18623|18621.6|18610.5|18609.1|339
1717744500000|2024-06-07 07:15:00|18618.5|18617.1|18617.5|18616.1|18626|18624.6|18615|18613.6|274
1717744800000|2024-06-07 07:20:00|18617|18615.6|18598.5|18597.1|18618.5|18617.1|18592.5|18591.1|520
1717745100000|2024-06-07 07:25:00|18598|18596.6|18584.5|18583.1|18598.5|18597.1|18578.5|18577.1|481
1717745400000|2024-06-07 07:30:00|18583|18581.6|18584|18582.6|18589.5|18588.1|18577|18575.6|293
1717745700000|2024-06-07 07:35:00|18584.5|18583.1|18574.5|18573.1|18584.5|18583.1|18571.5|18570.1|321
1717746000000|2024-06-07 07:40:00|18574|18572.6|18595.9|18594.5|18597.5|18596.1|18572.5|18571.1|618
1717746300000|2024-06-07 07:45:00|18595.4|18594|18575.4|18574|18597.9|18596.5|18574.4|18573|409
1717746600000|2024-06-07 07:50:00|18574.9|18573.5|18585.9|18584.5|18586.4|18585|18572.4|18571|228
1717746900000|2024-06-07 07:55:00|18585.4|18584|18584.9|18583.5|18587.9|18586.5|18579.4|18578|119
1717747200000|2024-06-07 08:00:00|18584.4|18583|18578.9|18577.5|18588.4|18587|18576.9|18575.5|185
1717747500000|2024-06-07 08:05:00|18578.4|18577|18571.9|18570.5|18581.4|18580|18568.4|18567|346
1717747800000|2024-06-07 08:10:00|18571.4|18570|18575.9|18574.5|18578.4|18577|18567.9|18566.5|212
1717748100000|2024-06-07 08:15:00|18575.4|18574|18579.9|18578.5|18580.9|18579.5|18571.9|18570.5|188
1717748400000|2024-06-07 08:20:00|18579.4|18578|18566.4|18565|18580.9|18579.5|18561.9|18560.5|364
1717748700000|2024-06-07 08:25:00|18568.4|18567|18573.9|18572.5|18579.9|18578.5|18566.4|18565|342
1717749000000|2024-06-07 08:30:00|18573.4|18572|18563.9|18562.5|18573.4|18572|18561.4|18560|267
1717749300000|2024-06-07 08:35:00|18563.4|18562|18552.4|18551|18564.4|18563|18549.9|18548.5|234
1717749600000|2024-06-07 08:40:00|18551.9|18550.5|18536.4|18535|18554.4|18553|18534.9|18533.5|311
1717749900000|2024-06-07 08:45:00|18536.9|18535.5|18526.4|18525|18541.4|18540|18525.9|18524.5|373
1717750200000|2024-06-07 08:50:00|18525.9|18524.5|18514.9|18513.5|18525.9|18524.5|18508.9|18507.5|458
1717750500000|2024-06-07 08:55:00|18515.4|18514|18515.9|18514.5|18516.4|18515|18505.9|18504.5|316
1717750800000|2024-06-07 09:00:00|18515.4|18514|18523.4|18522|18525.4|18524|18513.4|18512|704
1717751100000|2024-06-07 09:05:00|18523.9|18522.5|18504.9|18503.5|18524.9|18523.5|18500.4|18499|434
1717751400000|2024-06-07 09:10:00|18505.4|18504|18511.9|18510.5|18513.4|18512|18502.9|18501.5|275
1717751700000|2024-06-07 09:15:00|18511.4|18510|18489.9|18488.5|18511.4|18510|18489.4|18488|368
1717752000000|2024-06-07 09:20:00|18490.4|18489|18496.9|18495.5|18500.9|18499.5|18489.4|18488|360
1717752300000|2024-06-07 09:25:00|18496.4|18495|18512.9|18511.5|18514.4|18513|18494.4|18493|356
1717752600000|2024-06-07 09:30:00|18513.4|18512|18507.9|18506.5|18513.4|18512|18506.4|18505|273
1717752900000|2024-06-07 09:35:00|18507.4|18506|18519.9|18518.5|18523.9|18522.5|18506.9|18505.5|362
1717753200000|2024-06-07 09:40:00|18518.9|18517.5|18509.9|18508.5|18519.9|18518.5|18507.4|18506|300
1717753500000|2024-06-07 09:45:00|18510.4|18509|18527.4|18526|18528.4|18527|18510.4|18509|494
1717753800000|2024-06-07 09:50:00|18527.9|18526.5|18509.9|18508.5|18527.9|18526.5|18506.9|18505.5|226
1717754100000|2024-06-07 09:55:00|18509.4|18508|18514.4|18513|18515.4|18514|18500.9|18499.5|238
1717754400000|2024-06-07 10:00:00|18513.9|18512.5|18523.4|18522|18525.9|18524.5|18510.9|18509.5|253
1717754700000|2024-06-07 10:05:00|18524.4|18523|18510.4|18509|18525.9|18524.5|18507.4|18506|571
1717755000000|2024-06-07 10:10:00|18509.9|18508.5|18500.9|18499.5|18509.9|18508.5|18494.9|18493.5|193
1717755300000|2024-06-07 10:15:00|18500.4|18499|18496.9|18495.5|18500.9|18499.5|18492.9|18491.5|243
1717755600000|2024-06-07 10:20:00|18496.4|18495|18499.9|18498.5|18499.9|18498.5|18493.9|18492.5|93
1717755900000|2024-06-07 10:25:00|18499.4|18498|18502.4|18501|18508.4|18507|18495.4|18494|174
1717756200000|2024-06-07 10:30:00|18502.9|18501.5|18505.4|18504|18508.9|18507.5|18496.9|18495.5|141
1717756500000|2024-06-07 10:35:00|18504.9|18503.5|18506.9|18505.5|18506.9|18505.5|18500.4|18499|144
1717756800000|2024-06-07 10:40:00|18507.4|18506|18492.9|18491.5|18507.9|18506.5|18491.9|18490.5|145
1717757100000|2024-06-07 10:45:00|18492.4|18491|18480.4|18479|18493.4|18492|18477.4|18476|331
1717757400000|2024-06-07 10:50:00|18479.9|18478.5|18482.9|18481.5|18491.4|18490|18475.9|18474.5|408
1717757700000|2024-06-07 10:55:00|18483.4|18482|18472.4|18471|18485.4|18484|18469.4|18468|326
1717758000000|2024-06-07 11:00:00|18471.9|18470.5|18478.9|18477.5|18482.4|18481|18466.4|18465|593
1717758300000|2024-06-07 11:05:00|18479.4|18478|18479.9|18478.5|18482.4|18481|18472.4|18471|203
1717758600000|2024-06-07 11:10:00|18479.4|18478|18460.9|18459.5|18479.4|18478|18460.4|18459|287
1717758900000|2024-06-07 11:15:00|18460.4|18459|18468.9|18467.5|18477.4|18476|18460.4|18459|371
1717759200000|2024-06-07 11:20:00|18468.4|18467|18456.4|18455|18468.4|18467|18453.9|18452.5|293
1717759500000|2024-06-07 11:25:00|18456.9|18455.5|18463.4|18462|18464.9|18463.5|18451.9|18450.5|302
1717759800000|2024-06-07 11:30:00|18462.9|18461.5|18470.9|18469.5|18479.4|18478|18462.4|18461|440
1717760100000|2024-06-07 11:35:00|18470.4|18469|18475.4|18474|18478.4|18477|18462.4|18461|286
1717760400000|2024-06-07 11:40:00|18476.4|18475|18473.9|18472.5|18488.9|18487.5|18473.9|18472.5|370
1717760700000|2024-06-07 11:45:00|18473.4|18472|18471.4|18470|18475.9|18474.5|18454.9|18453.5|413
1717761000000|2024-06-07 11:50:00|18471.9|18470.5|18483.7|18482.3|18485.7|18484.3|18471.9|18470.5|499
1717761300000|2024-06-07 11:55:00|18484.2|18482.8|18483.1|18481.7|18487.6|18486.2|18481.1|18479.7|149
1717761600000|2024-06-07 12:00:00|18484.1|18482.7|18487.1|18485.7|18497.6|18496.2|18482.1|18480.7|293
1717761900000|2024-06-07 12:05:00|18487.6|18486.2|18496.1|18494.7|18497.6|18496.2|18481.6|18480.2|202
1717762200000|2024-06-07 12:10:00|18495.6|18494.2|18501.1|18499.7|18502.1|18500.7|18490.1|18488.7|231
1717762500000|2024-06-07 12:15:00|18500.6|18499.2|18499.1|18497.7|18502.6|18501.2|18492.1|18490.7|223
1717762800000|2024-06-07 12:20:00|18499.6|18498.2|18505.6|18504.2|18511.1|18509.7|18499.1|18497.7|273
1717763100000|2024-06-07 12:25:00|18506.1|18504.7|18511.1|18509.7|18515.1|18513.7|18504.1|18502.7|298
1717763400000|2024-06-07 12:30:00|18511.6|18510.2|18475.1|18473.7|18519.1|18517.7|18444.6|18443.2|1224
1717763700000|2024-06-07 12:35:00|18474.6|18473.2|18487.1|18485.7|18507.1|18505.7|18470.1|18468.7|656
1717764000000|2024-06-07 12:40:00|18487.6|18486.2|18438.1|18436.7|18488.1|18486.7|18432.1|18430.7|824
1717764300000|2024-06-07 12:45:00|18438.6|18437.2|18460.1|18458.7|18462.1|18460.7|18421.6|18420.2|668
1717764600000|2024-06-07 12:50:00|18460.6|18459.2|18462.1|18460.7|18484.1|18482.7|18459.1|18457.7|539
1717764900000|2024-06-07 12:55:00|18461.6|18460.2|18463.1|18461.7|18481.1|18479.7|18461.1|18459.7|281
1717765200000|2024-06-07 13:00:00|18462.1|18460.7|18498.6|18497.2|18498.6|18497.2|18455.6|18454.2|358
1717765500000|2024-06-07 13:05:00|18498.1|18496.7|18505.1|18503.7|18509.1|18507.7|18494.6|18493.2|367
1717765800000|2024-06-07 13:10:00|18504.6|18503.2|18496.1|18494.7|18509.1|18507.7|18495.1|18493.7|209
1717766100000|2024-06-07 13:15:00|18496.6|18495.2|18523.1|18521.7|18529.6|18528.2|18495.1|18493.7|461
1717766400000|2024-06-07 13:20:00|18522.6|18521.2|18503.1|18501.7|18525.1|18523.7|18494.6|18493.2|332
1717766700000|2024-06-07 13:25:00|18503.6|18502.2|18507.6|18506.2|18517.1|18515.7|18503.6|18502.2|208
1717767000000|2024-06-07 13:30:00|18508.1|18506.7|18488.1|18486.7|18508.1|18506.7|18486.6|18485.2|422
1717767300000|2024-06-07 13:35:00|18487.6|18486.2|18490.6|18489.2|18495.1|18493.7|18481.6|18480.2|338
1717767600000|2024-06-07 13:40:00|18489.1|18487.7|18531.1|18529.7|18533.1|18531.7|18486.6|18485.2|361
1717767900000|2024-06-07 13:45:00|18530.6|18529.2|18546.1|18544.7|18546.6|18545.2|18530.1|18528.7|350
1717768200000|2024-06-07 13:50:00|18546.6|18545.2|18536.6|18535.2|18563.1|18561.7|18534.1|18532.7|538
1717768500000|2024-06-07 13:55:00|18536.1|18534.7|18537.6|18536.2|18538.6|18537.2|18521.1|18519.7|303
1717768800000|2024-06-07 14:00:00|18538.1|18536.7|18542.1|18540.7|18557.1|18555.7|18535.6|18534.2|412
1717769100000|2024-06-07 14:05:00|18541.6|18540.2|18557.1|18555.7|18558.6|18557.2|18537.6|18536.2|213
1717769400000|2024-06-07 14:10:00|18556.6|18555.2|18558.6|18557.2|18568.6|18567.2|18546.6|18545.2|446
1717769700000|2024-06-07 14:15:00|18559.1|18557.7|18566.1|18564.7|18566.1|18564.7|18556.1|18554.7|235
1717770000000|2024-06-07 14:20:00|18565.6|18564.2|18571.6|18570.2|18578.1|18576.7|18561.6|18560.2|389
1717770300000|2024-06-07 14:25:00|18571.1|18569.7|18575.6|18574.2|18579.6|18578.2|18567.6|18566.2|325
1717770600000|2024-06-07 14:30:00|18575.1|18573.7|18574.6|18573.2|18577.6|18576.2|18566.1|18564.7|229
1717770900000|2024-06-07 14:35:00|18575.1|18573.7|18588.1|18586.7|18591.1|18589.7|18574.6|18573.2|370
1717771200000|2024-06-07 14:40:00|18587.6|18586.2|18596.6|18595.2|18602.1|18600.7|18587.6|18586.2|474
1717771500000|2024-06-07 14:45:00|18597.1|18595.7|18592.1|18590.7|18604.6|18603.2|18590.6|18589.2|442
1717771800000|2024-06-07 14:50:00|18591.6|18590.2|18577.6|18576.2|18595.1|18593.7|18574.6|18573.2|461
1717772100000|2024-06-07 14:55:00|18578.1|18576.7|18569.6|18568.2|18582.1|18580.7|18564.1|18562.7|476
1717772400000|2024-06-07 15:00:00|18569.1|18567.7|18559.6|18558.2|18569.6|18568.2|18552.1|18550.7|453
1717772700000|2024-06-07 15:05:00|18560.1|18558.7|18549.6|18548.2|18562.1|18560.7|18546.1|18544.7|443
1717773000000|2024-06-07 15:10:00|18549.1|18547.7|18559.6|18558.2|18560.1|18558.7|18545.6|18544.2|357
1717773300000|2024-06-07 15:15:00|18558.6|18557.2|18559.1|18557.7|18564.6|18563.2|18553.6|18552.2|324
1717773600000|2024-06-07 15:20:00|18559.6|18558.2|18560.6|18559.2|18561.6|18560.2|18552.6|18551.2|210
1717773900000|2024-06-07 15:25:00|18561.1|18559.7|18556.1|18554.7|18563.6|18562.2|18553.1|18551.7|695
1717774200000|2024-06-07 15:30:00|18556.8|18554|18555.3|18552.5|18564.3|18561.5|18552.8|18550|643
1717774500000|2024-06-07 15:35:00|18555.8|18553|18556.3|18553.5|18558.3|18555.5|18549.8|18547|511
1717774800000|2024-06-07 15:40:00|18556.8|18554|18555.3|18552.5|18561.8|18559|18552.3|18549.5|138
1717775100000|2024-06-07 15:45:00|18555.8|18553|18562.8|18560|18564.8|18562|18554.3|18551.5|152
1717775400000|2024-06-07 15:50:00|18563.3|18560.5|18564.8|18562|18566.8|18564|18560.8|18558|33
1717775700000|2024-06-07 15:55:00|18565.3|18562.5|18567.3|18564.5|18570.8|18568|18562.8|18560|86
1717776000000|2024-06-07 16:00:00|18567.8|18565|18563.3|18560.5|18568.8|18566|18556.8|18554|280
1717776300000|2024-06-07 16:05:00|18562.8|18560|18569.3|18566.5|18571.3|18568.5|18558.8|18556|40
1717776600000|2024-06-07 16:10:00|18568.8|18566|18568.3|18565.5|18575.3|18572.5|18567.8|18565|106
1717776900000|2024-06-07 16:15:00|18568.8|18566|18574.8|18572|18574.8|18572|18568.3|18565.5|37
1717777200000|2024-06-07 16:20:00|18574.3|18571.5|18574.8|18572|18574.8|18572|18570.8|18568|40
1717777500000|2024-06-07 16:25:00|18574.3|18571.5|18576.3|18573.5|18576.3|18573.5|18572.3|18569.5|30
1717777800000|2024-06-07 16:30:00|18576.8|18574|18565.8|18563|18580.8|18578|18565.3|18562.5|111
1717778100000|2024-06-07 16:35:00|18566.3|18563.5|18566.8|18564|18570.3|18567.5|18563.3|18560.5|46
1717778400000|2024-06-07 16:40:00|18567.3|18564.5|18568.8|18566|18572.8|18570|18562.8|18560|79
1717778700000|2024-06-07 16:45:00|18569.3|18566.5|18564.3|18561.5|18569.8|18567|18557.8|18555|96
1717779000000|2024-06-07 16:50:00|18563.8|18561|18579.8|18577|18579.8|18577|18563.3|18560.5|102
1717779300000|2024-06-07 16:55:00|18580.3|18577.5|18587.3|18584.5|18589.3|18586.5|18579.8|18577|110
1717779600000|2024-06-07 17:00:00|18587.8|18585|18576.3|18573.5|18587.8|18585|18574.3|18571.5|80
1717779900000|2024-06-07 17:05:00|18575.8|18573|18577.3|18574.5|18580.8|18578|18575.3|18572.5|61
1717780200000|2024-06-07 17:10:00|18577.8|18575|18583.3|18580.5|18587.3|18584.5|18575.3|18572.5|122
1717780500000|2024-06-07 17:15:00|18582.8|18580|18588.8|18586|18589.8|18587|18582.3|18579.5|68
1717780800000|2024-06-07 17:20:00|18588.3|18585.5|18594.3|18591.5|18595.8|18593|18585.8|18583|135
1717781100000|2024-06-07 17:25:00|18593.8|18591|18581.8|18579|18594.8|18592|18578.8|18576|79
1717781400000|2024-06-07 17:30:00|18582.3|18579.5|18583.3|18580.5|18586.8|18584|18579.8|18577|89
1717781700000|2024-06-07 17:35:00|18583.8|18581|18580.8|18578|18585.3|18582.5|18577.3|18574.5|95
1717782000000|2024-06-07 17:40:00|18580.3|18577.5|18577.8|18575|18580.3|18577.5|18572.3|18569.5|82
1717782300000|2024-06-07 17:45:00|18578.3|18575.5|18576.3|18573.5|18578.8|18576|18572.8|18570|31
1717782600000|2024-06-07 17:50:00|18576.8|18574|18576.3|18573.5|18581.3|18578.5|18575.3|18572.5|32
1717782900000|2024-06-07 17:55:00|18575.8|18573|18570.3|18567.5|18580.3|18577.5|18569.8|18567|51
1717783200000|2024-06-07 18:00:00|18569.3|18566.5|18553.3|18550.5|18572.8|18570|18551.8|18549|291
1717783500000|2024-06-07 18:05:00|18553.8|18551|18544.3|18541.5|18556.3|18553.5|18539.3|18536.5|236
1717783800000|2024-06-07 18:10:00|18543.8|18541|18531.8|18529|18546.8|18544|18530.8|18528|167
1717784100000|2024-06-07 18:15:00|18532.3|18529.5|18536.8|18534|18542.3|18539.5|18529.3|18526.5|240
1717784400000|2024-06-07 18:20:00|18536.3|18533.5|18549.8|18547|18553.3|18550.5|18534.8|18532|193
1717784700000|2024-06-07 18:25:00|18550.3|18547.5|18556.8|18554|18562.3|18559.5|18548.3|18545.5|141
1717785000000|2024-06-07 18:30:00|18557.3|18554.5|18555.8|18553|18561.8|18559|18554.3|18551.5|79
1717785300000|2024-06-07 18:35:00|18555.3|18552.5|18561.3|18558.5|18562.8|18560|18554.3|18551.5|69
1717785600000|2024-06-07 18:40:00|18560.8|18558|18568.3|18565.5|18568.8|18566|18560.3|18557.5|51
1717785900000|2024-06-07 18:45:00|18567.8|18565|18566.8|18564|18570.3|18567.5|18563.8|18561|59
1717786200000|2024-06-07 18:50:00|18565.8|18563|18564.8|18562|18567.8|18565|18558.8|18556|95
1717786500000|2024-06-07 18:55:00|18564.3|18561.5|18563.3|18560.5|18565.3|18562.5|18561.3|18558.5|30
1717786800000|2024-06-07 19:00:00|18563.8|18561|18562.8|18560|18567.8|18565|18555.3|18552.5|75
1717787100000|2024-06-07 19:05:00|18562.3|18559.5|18552.8|18550|18563.8|18561|18551.3|18548.5|77
1717787400000|2024-06-07 19:10:00|18553.3|18550.5|18550.8|18548|18557.3|18554.5|18541.3|18538.5|100
1717787700000|2024-06-07 19:15:00|18551.3|18548.5|18548.8|18546|18561.3|18558.5|18546.8|18544|114
1717788000000|2024-06-07 19:20:00|18548.3|18545.5|18550.8|18548|18553.8|18551|18540.3|18537.5|97
1717788300000|2024-06-07 19:25:00|18550.3|18547.5|18557.3|18554.5|18560.3|18557.5|18547.8|18545|81
1717788600000|2024-06-07 19:30:00|18556.8|18554|18554.3|18551.5|18560.8|18558|18552.8|18550|79
1717788900000|2024-06-07 19:35:00|18553.8|18551|18546.8|18544|18555.3|18552.5|18545.3|18542.5|67
1717789200000|2024-06-07 19:40:00|18547.3|18544.5|18545.8|18543|18552.3|18549.5|18542.3|18539.5|81
1717789500000|2024-06-07 19:45:00|18545.3|18542.5|18543.8|18541|18546.8|18544|18539.8|18537|119
1717789800000|2024-06-07 19:50:00|18540.3|18537.5|18543.3|18540.5|18548.3|18545.5|18537.3|18534.5|150
1717790100000|2024-06-07 19:55:00|18543.8|18541|18549.3|18546.5|18549.8|18547|18543.3|18540.5|186
1717790400000|2024-06-07 20:00:00|18550.9|18543.9|18543|18536|18550.9|18543.9|18537.8|18530.8|0
1717790700000|2024-06-07 20:05:00|18543.9|18536.9|18537.8|18530.8|18546.6|18539.6|18537.8|18530.8|12
1717791000000|2024-06-07 20:10:00|18538.7|18531.7|18535.3|18528.3|18540.5|18533.5|18532.7|18525.7|0
1717791300000|2024-06-07 20:15:00|18534.4|18527.4|18536.5|18529.5|18537.2|18530.2|18532.7|18525.7|0
1717791600000|2024-06-07 20:20:00|18535.7|18528.7|18535|18528|18537.6|18530.6|18534.1|18527.1|0
1717791900000|2024-06-07 20:25:00|18535.9|18528.9|18534.9|18527.9|18536.7|18529.7|18534|18527|0
1717792200000|2024-06-07 20:30:00|18534|18527|18534.9|18527.9|18534.9|18527.9|18532.2|18525.2|0
1717792500000|2024-06-07 20:35:00|18535.8|18528.8|18534.8|18527.8|18538.3|18531.3|18533.9|18526.9|0
1717792800000|2024-06-07 20:40:00|18533.9|18526.9|18534.7|18527.7|18534.8|18527.8|18533.1|18526.1|0
1717793100000|2024-06-07 20:45:00|18535.6|18528.6|18539.8|18532.8|18539.8|18532.8|18534.8|18527.8|0
1717793400000|2024-06-07 20:50:00|18540.7|18533.7|18543.7|18536.7|18544.5|18537.5|18539.3|18532.3|0
1717793700000|2024-06-07 20:55:00|18544.5|18537.5|18540.2|18533.2|18545.4|18538.4|18539.7|18532.7|0
1717970400000|2024-06-09 22:00:00|18486.5|18479.5|18501.7|18494.7|18502.5|18495.5|18485.9|18478.9|0
1717970700000|2024-06-09 22:05:00|18501.2|18494.2|18508.3|18501.3|18511|18504|18498.3|18491.3|0
1717971000000|2024-06-09 22:10:00|18509.2|18502.2|18509.9|18502.9|18512.6|18505.6|18508.7|18501.7|0
1717971300000|2024-06-09 22:15:00|18509.5|18502.5|18508.5|18501.5|18515.8|18508.8|18507.6|18500.6|0
1717971600000|2024-06-09 22:20:00|18509.4|18502.4|18509.3|18502.3|18509.4|18502.4|18503.2|18496.2|0
1717971900000|2024-06-09 22:25:00|18510.2|18503.2|18509.4|18502.4|18510.2|18503.2|18506.7|18499.7|0
1717972200000|2024-06-09 22:30:00|18510.2|18503.2|18507.7|18500.7|18510.7|18503.7|18505.9|18498.9|0
1717972500000|2024-06-09 22:35:00|18508.6|18501.6|18504.3|18497.3|18508.6|18501.6|18502.6|18495.6|0
1717972800000|2024-06-09 22:40:00|18505.2|18498.2|18500.8|18493.8|18505.2|18498.2|18500.8|18493.8|0
1717973100000|2024-06-09 22:45:00|18499.9|18492.9|18496.5|18489.5|18500.4|18493.4|18496.5|18489.5|0
1717973400000|2024-06-09 22:50:00|18497.4|18490.4|18498.4|18491.4|18500.8|18493.8|18495|18488|0
1717973700000|2024-06-09 22:55:00|18497.5|18490.5|18502.8|18495.8|18503.6|18496.6|18496.7|18489.7|0
1717974000000|2024-06-09 23:00:00|18502|18495|18500.3|18493.3|18502.9|18495.9|18498.6|18491.6|0
1717974300000|2024-06-09 23:05:00|18501.2|18494.2|18499.3|18492.3|18501.8|18494.8|18498.3|18491.3|0
1717974600000|2024-06-09 23:10:00|18498.8|18491.8|18496|18489|18499.3|18492.3|18493.2|18486.2|0
1717974900000|2024-06-09 23:15:00|18495.1|18488.1|18499.3|18492.3|18501.9|18494.9|18495.1|18488.1|0
1717975200000|2024-06-09 23:20:00|18498.5|18491.5|18496.8|18489.8|18498.5|18491.5|18494.1|18487.1|0
1717975500000|2024-06-09 23:25:00|18495.9|18488.9|18497.7|18490.7|18497.7|18490.7|18495|18488|0
1717975800000|2024-06-09 23:30:00|18490.4|18483.4|18490|18483|18490.8|18483.8|18486.5|18479.5|0
1717976100000|2024-06-09 23:35:00|18489.5|18482.5|18486.9|18479.9|18489.5|18482.5|18486.5|18479.5|0
1717976400000|2024-06-09 23:40:00|18487.3|18480.3|18483.4|18476.4|18488.6|18481.6|18482.1|18475.1|0
1717976700000|2024-06-09 23:45:00|18491.4|18484.4|18490.7|18483.7|18493.5|18486.5|18489.1|18482.1|0
1717977000000|2024-06-09 23:50:00|18491.1|18484.1|18493.5|18486.5|18494.3|18487.3|18490.7|18483.7|0
1717977300000|2024-06-09 23:55:00|18492.6|18485.6|18491.8|18484.8|18493.5|18486.5|18491.8|18484.8|0
1717977600000|2024-06-10 00:00:00|18492.7|18485.7|18496.6|18489.6|18499.8|18492.8|18491.2|18484.2|0
1717977900000|2024-06-10 00:05:00|18497|18490|18487.6|18480.6|18498.3|18491.3|18487.6|18480.6|0
1717978200000|2024-06-10 00:10:00|18486.7|18479.7|18493.1|18486.1|18494.1|18487.1|18486.7|18479.7|0
1717978500000|2024-06-10 00:15:00|18494|18487|18510.5|18505.5|18519|18514|18493.1|18486.1|99
1717978800000|2024-06-10 00:20:00|18511|18506|18514|18509|18516.5|18511.5|18506.5|18501.5|19
1717979100000|2024-06-10 00:25:00|18513.5|18508.5|18509.5|18504.5|18515.5|18510.5|18508|18503|13
1717979400000|2024-06-10 00:30:00|18510|18505|18520|18515|18522|18517|18510|18505|20
1717979700000|2024-06-10 00:35:00|18521.5|18516.5|18518.5|18513.5|18521.5|18516.5|18515.5|18510.5|13
1717980000000|2024-06-10 00:40:00|18518|18513|18525.5|18520.5|18526|18521|18516.5|18511.5|11
1717980300000|2024-06-10 00:45:00|18526|18521|18521|18516|18526.5|18521.5|18520|18515|10
1717980600000|2024-06-10 00:50:00|18520.5|18515.5|18519|18514|18521|18516|18518|18513|2
1717980900000|2024-06-10 00:55:00|18519.5|18514.5|18524|18519|18524.5|18519.5|18518.5|18513.5|9
1717981200000|2024-06-10 01:00:00|18523.5|18518.5|18521|18516|18523.5|18518.5|18520.5|18515.5|8
1717981500000|2024-06-10 01:05:00|18521.5|18516.5|18519|18514|18524.5|18519.5|18519|18514|15
1717981800000|2024-06-10 01:10:00|18519.5|18514.5|18517.5|18512.5|18523|18518|18517|18512|18
1717982100000|2024-06-10 01:15:00|18518|18513|18515.5|18510.5|18519.5|18514.5|18514|18509|11
1717982400000|2024-06-10 01:20:00|18515|18510|18514.5|18509.5|18516|18511|18514|18509|2
1717982700000|2024-06-10 01:25:00|18514|18509|18514|18509|18516|18511|18509|18504|14
1717983000000|2024-06-10 01:30:00|18514.5|18509.5|18513|18508|18517.5|18512.5|18513|18508|8
1717983300000|2024-06-10 01:35:00|18512.5|18507.5|18510.5|18505.5|18512.5|18507.5|18510|18505|6
1717983600000|2024-06-10 01:40:00|18510|18505|18512.5|18507.5|18515.5|18510.5|18509|18504|6
1717983900000|2024-06-10 01:45:00|18513|18508|18508|18503|18513.5|18508.5|18507|18502|35
1717984200000|2024-06-10 01:50:00|18504.5|18499.5|18506.5|18501.5|18507.5|18502.5|18503|18498|9
1717984500000|2024-06-10 01:55:00|18509|18504|18507.5|18502.5|18510|18505|18506.5|18501.5|9
1717984800000|2024-06-10 02:00:00|18507|18502|18501.5|18496.5|18507|18502|18498|18493|35
1717985100000|2024-06-10 02:05:00|18502|18497|18501.5|18496.5|18504.5|18499.5|18501.5|18496.5|7
1717985400000|2024-06-10 02:10:00|18501|18496|18503.5|18498.5|18504|18499|18499|18494|9
1717985700000|2024-06-10 02:15:00|18504|18499|18511.5|18506.5|18513.5|18508.5|18504|18499|6
1717986000000|2024-06-10 02:20:00|18512|18507|18513.5|18508.5|18517|18512|18512|18507|9
1717986300000|2024-06-10 02:25:00|18513|18508|18508.5|18503.5|18513|18508|18506|18501|12
1717986600000|2024-06-10 02:30:00|18508|18503|18510.5|18505.5|18511|18506|18508|18503|5
1717986900000|2024-06-10 02:35:00|18509.5|18504.5|18513.5|18508.5|18515|18510|18509.5|18504.5|2
1717987200000|2024-06-10 02:40:00|18513|18508|18510|18505|18513|18508|18510|18505|10
1717987500000|2024-06-10 02:45:00|18510.5|18505.5|18513.5|18508.5|18513.5|18508.5|18510|18505|4
1717987800000|2024-06-10 02:50:00|18514|18509|18511.5|18506.5|18514.5|18509.5|18511.5|18506.5|2
1717988100000|2024-06-10 02:55:00|18512|18507|18513.5|18508.5|18514.5|18509.5|18510.5|18505.5|6
1717988400000|2024-06-10 03:00:00|18512.5|18507.5|18516|18511|18516|18511|18512.5|18507.5|12
1717988700000|2024-06-10 03:05:00|18516.5|18511.5|18520.5|18515.5|18520.5|18515.5|18516.5|18511.5|24
1717989000000|2024-06-10 03:10:00|18521|18516|18526.5|18521.5|18526.5|18521.5|18520.5|18515.5|14
1717989300000|2024-06-10 03:15:00|18526|18521|18525.5|18520.5|18527|18522|18525|18520|5
1717989600000|2024-06-10 03:20:00|18525|18520|18523.5|18518.5|18525|18520|18523|18518|2
1717989900000|2024-06-10 03:25:00|18523|18518|18523|18518|18523.5|18518.5|18523|18518|0
1717990200000|2024-06-10 03:30:00|18522.5|18517.5|18521.5|18516.5|18523.5|18518.5|18521|18516|4
1717990500000|2024-06-10 03:35:00|18521|18516|18518.5|18513.5|18521|18516|18515.5|18510.5|7
1717990800000|2024-06-10 03:40:00|18518|18513|18516.5|18511.5|18518.5|18513.5|18512.5|18507.5|23
1717991100000|2024-06-10 03:45:00|18518.5|18513.5|18516|18511|18520.5|18515.5|18515.5|18510.5|11
1717991400000|2024-06-10 03:50:00|18517.5|18512.5|18516.5|18511.5|18517.5|18512.5|18515.5|18510.5|4
1717991700000|2024-06-10 03:55:00|18517.5|18512.5|18514.5|18509.5|18517.5|18512.5|18512|18507|14
1717992000000|2024-06-10 04:00:00|18515|18510|18511|18506|18515|18510|18510.5|18505.5|21
1717992300000|2024-06-10 04:05:00|18511.5|18506.5|18509.5|18504.5|18511.5|18506.5|18508.5|18503.5|11
1717992600000|2024-06-10 04:10:00|18510|18505|18509|18504|18510.5|18505.5|18509|18504|2
1717992900000|2024-06-10 04:15:00|18508.5|18503.5|18507.5|18502.5|18510|18505|18505.5|18500.5|17
1717993200000|2024-06-10 04:20:00|18507|18502|18507.5|18502.5|18510|18505|18507|18502|8
1717993500000|2024-06-10 04:25:00|18508|18503|18506.5|18501.5|18508.5|18503.5|18505.5|18500.5|4
1717993800000|2024-06-10 04:30:00|18505.5|18500.5|18506.5|18501.5|18509.5|18504.5|18505.5|18500.5|14
1717994100000|2024-06-10 04:35:00|18506|18501|18508|18503|18510|18505|18506|18501|7
1717994400000|2024-06-10 04:40:00|18507.5|18502.5|18510.5|18505.5|18511.5|18506.5|18506.5|18501.5|6
1717994700000|2024-06-10 04:45:00|18510|18505|18511.5|18506.5|18514|18509|18510|18505|6
1717995000000|2024-06-10 04:50:00|18512|18507|18514.5|18509.5|18515|18510|18511|18506|4
1717995300000|2024-06-10 04:55:00|18514|18509|18509.5|18504.5|18514|18509|18508|18503|20
1717995600000|2024-06-10 05:00:00|18509|18504|18513|18508|18513|18508|18506|18501|15
1717995900000|2024-06-10 05:05:00|18510.5|18505.5|18512.5|18507.5|18514.5|18509.5|18507.5|18502.5|22
1717996200000|2024-06-10 05:10:00|18513|18508|18517.5|18512.5|18518|18513|18513|18508|1
1717996500000|2024-06-10 05:15:00|18517|18512|18516.5|18511.5|18518.5|18513.5|18513.5|18508.5|15
1717996800000|2024-06-10 05:20:00|18516|18511|18515|18510|18517|18512|18512.5|18507.5|10
1717997100000|2024-06-10 05:25:00|18515.5|18510.5|18514.5|18509.5|18516.5|18511.5|18513|18508|1
1717997400000|2024-06-10 05:30:00|18515|18510|18516.5|18511.5|18517|18512|18513|18508|32
1717997700000|2024-06-10 05:35:00|18517.5|18512.5|18513|18508|18517.5|18512.5|18511.5|18506.5|21
1717998000000|2024-06-10 05:40:00|18514|18509|18512|18507|18514|18509|18509.5|18504.5|18
1717998300000|2024-06-10 05:45:00|18512.5|18507.5|18509.5|18504.5|18516|18511|18509|18504|20
1717998600000|2024-06-10 05:50:00|18510|18505|18507|18502|18511|18506|18504.5|18499.5|50
1717998900000|2024-06-10 05:55:00|18507.5|18502.5|18502.5|18497.5|18510.5|18505.5|18499.5|18494.5|96
1717999200000|2024-06-10 06:00:00|18501.4|18498.6|18464.4|18461.6|18501.9|18499.1|18464.4|18461.6|352
1717999500000|2024-06-10 06:05:00|18464.9|18462.1|18463.4|18460.6|18471.9|18469.1|18451.4|18448.6|296
1717999800000|2024-06-10 06:10:00|18462.9|18460.1|18480.4|18477.6|18482.4|18479.6|18460.4|18457.6|186
1718000100000|2024-06-10 06:15:00|18479.9|18477.1|18468.4|18465.6|18483.9|18481.1|18468.4|18465.6|101
1718000400000|2024-06-10 06:20:00|18468.9|18466.1|18459.4|18456.6|18473.4|18470.6|18457.4|18454.6|114
1718000700000|2024-06-10 06:25:00|18459.9|18457.1|18464.4|18461.6|18468.4|18465.6|18459.4|18456.6|118
1718001000000|2024-06-10 06:30:00|18462.9|18460.1|18468.4|18465.6|18468.4|18465.6|18457.9|18455.1|109
1718001300000|2024-06-10 06:35:00|18468.9|18466.1|18466.4|18463.6|18474.4|18471.6|18462.4|18459.6|97
1718001600000|2024-06-10 06:40:00|18465.9|18463.1|18469.4|18466.6|18474.9|18472.1|18464.4|18461.6|165
1718001900000|2024-06-10 06:45:00|18468.9|18466.1|18459.4|18456.6|18471.4|18468.6|18450.4|18447.6|233
1718002200000|2024-06-10 06:50:00|18458.9|18456.1|18460.4|18457.6|18465.9|18463.1|18448.9|18446.1|279
1718002500000|2024-06-10 06:55:00|18459.9|18457.1|18451.9|18449.1|18463.9|18461.1|18436.4|18433.6|714
1718002800000|2024-06-10 07:00:00|18451.2|18449.8|18430.7|18429.3|18470.2|18468.8|18367.2|18365.8|3037
1718003100000|2024-06-10 07:05:00|18430.2|18428.8|18437.7|18436.3|18446.7|18445.3|18420.2|18418.8|938
1718003400000|2024-06-10 07:10:00|18437.2|18435.8|18429.2|18427.8|18437.2|18435.8|18409.7|18408.3|585
1718003700000|2024-06-10 07:15:00|18429.7|18428.3|18419.7|18418.3|18443.7|18442.3|18412.2|18410.8|588
1718004000000|2024-06-10 07:20:00|18420.2|18418.8|18431.7|18430.3|18432.7|18431.3|18415.2|18413.8|425
1718004300000|2024-06-10 07:25:00|18432.2|18430.8|18447.7|18446.3|18455.2|18453.8|18420.7|18419.3|657
1718004600000|2024-06-10 07:30:00|18449.7|18448.3|18448.7|18447.3|18454.7|18453.3|18432.2|18430.8|620
1718004900000|2024-06-10 07:35:00|18449.2|18447.8|18431.7|18430.3|18452.7|18451.3|18421.2|18419.8|777
1718005200000|2024-06-10 07:40:00|18432.2|18430.8|18430.8|18429.4|18436.3|18434.9|18425.7|18424.3|316
1718005500000|2024-06-10 07:45:00|18430.3|18428.9|18436.8|18435.4|18445.3|18443.9|18415.3|18413.9|589
1718005800000|2024-06-10 07:50:00|18436.3|18434.9|18454.8|18453.4|18464.8|18463.4|18431.3|18429.9|368
1718006100000|2024-06-10 07:55:00|18454.3|18452.9|18459.8|18458.4|18463.8|18462.4|18450.8|18449.4|330
1718006400000|2024-06-10 08:00:00|18459.3|18457.9|18450.8|18449.4|18468.3|18466.9|18444.3|18442.9|435
1718006700000|2024-06-10 08:05:00|18450.3|18448.9|18423.8|18422.4|18451.8|18450.4|18422.8|18421.4|345
1718007000000|2024-06-10 08:10:00|18423.3|18421.9|18439.8|18438.4|18447.3|18445.9|18422.3|18420.9|473
1718007300000|2024-06-10 08:15:00|18439.3|18437.9|18428.8|18427.4|18440.8|18439.4|18420.8|18419.4|369
1718007600000|2024-06-10 08:20:00|18429.3|18427.9|18435.8|18434.4|18441.3|18439.9|18429.3|18427.9|263
1718007900000|2024-06-10 08:25:00|18435.3|18433.9|18426.8|18425.4|18443.8|18442.4|18425.8|18424.4|223
1718008200000|2024-06-10 08:30:00|18426.3|18424.9|18450.8|18449.4|18451.3|18449.9|18422.3|18420.9|216
1718008500000|2024-06-10 08:35:00|18450.3|18448.9|18435.8|18434.4|18452.8|18451.4|18431.8|18430.4|279
1718008800000|2024-06-10 08:40:00|18435.3|18433.9|18432.8|18431.4|18440.8|18439.4|18429.3|18427.9|320
1718009100000|2024-06-10 08:45:00|18430.8|18429.4|18423.8|18422.4|18435.3|18433.9|18422.8|18421.4|227
1718009400000|2024-06-10 08:50:00|18423.3|18421.9|18411.8|18410.4|18425.3|18423.9|18409.3|18407.9|225
1718009700000|2024-06-10 08:55:00|18412.3|18410.9|18406.8|18405.4|18412.8|18411.4|18404.3|18402.9|313
1718010000000|2024-06-10 09:00:00|18406.3|18404.9|18401.3|18399.9|18418.8|18417.4|18399.8|18398.4|457
1718010300000|2024-06-10 09:05:00|18400.8|18399.4|18397.8|18396.4|18400.8|18399.4|18384.8|18383.4|391
1718010600000|2024-06-10 09:10:00|18397.3|18395.9|18389.8|18388.4|18397.8|18396.4|18387.8|18386.4|179
1718010900000|2024-06-10 09:15:00|18389.3|18387.9|18380.8|18379.4|18396.8|18395.4|18380.3|18378.9|312
1718011200000|2024-06-10 09:20:00|18381.3|18379.9|18364.8|18363.4|18387.3|18385.9|18362.8|18361.4|657
1718011500000|2024-06-10 09:25:00|18364.3|18362.9|18371.8|18370.4|18373.8|18372.4|18358.3|18356.9|432
1718011800000|2024-06-10 09:30:00|18371.3|18369.9|18386.8|18385.4|18391.3|18389.9|18368.8|18367.4|410
1718012100000|2024-06-10 09:35:00|18386.3|18384.9|18380.3|18378.9|18386.8|18385.4|18371.8|18370.4|217
1718012400000|2024-06-10 09:40:00|18379.8|18378.4|18378.3|18376.9|18390.8|18389.4|18378.3|18376.9|389
1718012700000|2024-06-10 09:45:00|18377.8|18376.4|18371.8|18370.4|18378.8|18377.4|18367.8|18366.4|179
1718013000000|2024-06-10 09:50:00|18370.8|18369.4|18380.8|18379.4|18382.8|18381.4|18368.8|18367.4|346
1718013300000|2024-06-10 09:55:00|18380.3|18378.9|18387.3|18385.9|18389.3|18387.9|18375.8|18374.4|208
1718013600000|2024-06-10 10:00:00|18386.8|18385.4|18384.8|18383.4|18391.8|18390.4|18375.8|18374.4|335
1718013900000|2024-06-10 10:05:00|18385.3|18383.9|18393.8|18392.4|18398.8|18397.4|18381.8|18380.4|269
1718014200000|2024-06-10 10:10:00|18392.8|18391.4|18386.3|18384.9|18395.3|18393.9|18384.3|18382.9|140
1718014500000|2024-06-10 10:15:00|18386.8|18385.4|18407.8|18406.4|18407.8|18406.4|18386.8|18385.4|205
1718014800000|2024-06-10 10:20:00|18407.3|18405.9|18405.8|18404.4|18408.3|18406.9|18397.8|18396.4|152
1718015100000|2024-06-10 10:25:00|18405.3|18403.9|18416.8|18415.4|18419.3|18417.9|18402.8|18401.4|349
1718015400000|2024-06-10 10:30:00|18416.3|18414.9|18437.8|18436.4|18437.8|18436.4|18410.8|18409.4|327
1718015700000|2024-06-10 10:35:00|18439.8|18438.4|18428.8|18427.4|18442.8|18441.4|18421.8|18420.4|352
1718016000000|2024-06-10 10:40:00|18428.3|18426.9|18425.8|18424.4|18431.3|18429.9|18423.8|18422.4|186
1718016300000|2024-06-10 10:45:00|18426.3|18424.9|18435.8|18434.4|18442.3|18440.9|18422.3|18420.9|205
1718016600000|2024-06-10 10:50:00|18436.3|18434.9|18442.8|18441.4|18442.8|18441.4|18434.8|18433.4|86
1718016900000|2024-06-10 10:55:00|18443.3|18441.9|18430.8|18429.4|18446.3|18444.9|18429.8|18428.4|199
1718017200000|2024-06-10 11:00:00|18432.3|18430.9|18431.8|18430.4|18438.8|18437.4|18427.3|18425.9|264
1718017500000|2024-06-10 11:05:00|18431.3|18429.9|18434.8|18433.4|18441.8|18440.4|18430.3|18428.9|143
1718017800000|2024-06-10 11:10:00|18434.3|18432.9|18446.8|18445.4|18446.8|18445.4|18434.3|18432.9|97
1718018100000|2024-06-10 11:15:00|18446.3|18444.9|18452.8|18451.4|18454.3|18452.9|18444.3|18442.9|147
1718018400000|2024-06-10 11:20:00|18453.3|18451.9|18454.8|18453.4|18455.8|18454.4|18449.8|18448.4|113
1718018700000|2024-06-10 11:25:00|18454.3|18452.9|18461.8|18460.4|18462.3|18460.9|18453.8|18452.4|163
1718019000000|2024-06-10 11:30:00|18461.3|18459.9|18458.8|18457.4|18463.8|18462.4|18454.3|18452.9|204
1718019300000|2024-06-10 11:35:00|18459.3|18457.9|18461.8|18460.4|18462.3|18460.9|18453.3|18451.9|252
1718019600000|2024-06-10 11:40:00|18462.3|18460.9|18456.8|18455.4|18462.3|18460.9|18455.3|18453.9|123
1718019900000|2024-06-10 11:45:00|18457.3|18455.9|18464.3|18462.9|18468.8|18467.4|18452.3|18450.9|156
1718020200000|2024-06-10 11:50:00|18464.8|18463.4|18459.8|18458.4|18464.8|18463.4|18459.3|18457.9|107
1718020500000|2024-06-10 11:55:00|18459.3|18457.9|18457.4|18456|18464.9|18463.5|18455.4|18454|67
1718020800000|2024-06-10 12:00:00|18456.9|18455.5|18463.9|18462.5|18466.9|18465.5|18455.4|18454|250
1718021100000|2024-06-10 12:05:00|18464.4|18463|18471.9|18470.5|18474.4|18473|18461.9|18460.5|207
1718021400000|2024-06-10 12:10:00|18471.4|18470|18470.4|18469|18478.4|18477|18470.4|18469|265
1718021700000|2024-06-10 12:15:00|18470.9|18469.5|18466.9|18465.5|18473.9|18472.5|18461.9|18460.5|141
1718022000000|2024-06-10 12:20:00|18466.4|18465|18464.9|18463.5|18474.9|18473.5|18461.4|18460|199
1718022300000|2024-06-10 12:25:00|18464.4|18463|18471.4|18470|18475.4|18474|18461.4|18460|238
1718022600000|2024-06-10 12:30:00|18471.9|18470.5|18474.9|18473.5|18478.9|18477.5|18466.4|18465|266
1718022900000|2024-06-10 12:35:00|18475.4|18474|18462.9|18461.5|18477.4|18476|18461.9|18460.5|129
1718023200000|2024-06-10 12:40:00|18461.9|18460.5|18458.4|18457|18464.4|18463|18457.4|18456|331
1718023500000|2024-06-10 12:45:00|18458.9|18457.5|18452.9|18451.5|18463.4|18462|18452.9|18451.5|201
1718023800000|2024-06-10 12:50:00|18453.4|18452|18439.9|18438.5|18453.4|18452|18438.9|18437.5|263
1718024100000|2024-06-10 12:55:00|18440.4|18439|18431.4|18430|18440.4|18439|18425.9|18424.5|401
1718024400000|2024-06-10 13:00:00|18431.9|18430.5|18432.9|18431.5|18440.4|18439|18428.4|18427|290
1718024700000|2024-06-10 13:05:00|18433.9|18432.5|18430.9|18429.5|18436.4|18435|18427.9|18426.5|134
1718025000000|2024-06-10 13:10:00|18431.4|18430|18420.9|18419.5|18432.9|18431.5|18420.9|18419.5|229
1718025300000|2024-06-10 13:15:00|18421.4|18420|18414.4|18413|18428.9|18427.5|18411.9|18410.5|194
1718025600000|2024-06-10 13:20:00|18414.9|18413.5|18413.9|18412.5|18417.4|18416|18408.4|18407|204
1718025900000|2024-06-10 13:25:00|18413.4|18412|18420.4|18419|18423.4|18422|18411.9|18410.5|1174
1718026200000|2024-06-10 13:30:00|18419.9|18418.5|18404.9|18403.5|18422.9|18421.5|18404.4|18403|300
1718026500000|2024-06-10 13:35:00|18405.4|18404|18410.9|18409.5|18422.4|18421|18398.4|18397|428
1718026800000|2024-06-10 13:40:00|18411.4|18410|18425.9|18424.5|18428.4|18427|18405.9|18404.5|279
1718027100000|2024-06-10 13:45:00|18425.4|18424|18425.9|18424.5|18434.4|18433|18417.9|18416.5|259
1718027400000|2024-06-10 13:50:00|18425.4|18424|18436.4|18435|18438.9|18437.5|18424.4|18423|223
1718027700000|2024-06-10 13:55:00|18436.9|18435.5|18440.9|18439.5|18448.4|18447|18435.9|18434.5|269
1718028000000|2024-06-10 14:00:00|18440.4|18439|18436.9|18435.5|18444.4|18443|18429.9|18428.5|261
1718028300000|2024-06-10 14:05:00|18436.4|18435|18436.9|18435.5|18448.4|18447|18433.4|18432|156
1718028600000|2024-06-10 14:10:00|18437.4|18436|18434.4|18433|18445.4|18444|18430.4|18429|216
1718028900000|2024-06-10 14:15:00|18434.9|18433.5|18439.9|18438.5|18449.9|18448.5|18434.4|18433|198
1718029200000|2024-06-10 14:20:00|18441.4|18440|18442.9|18441.5|18451.4|18450|18440.9|18439.5|99
1718029500000|2024-06-10 14:25:00|18443.4|18442|18444.4|18443|18448.9|18447.5|18440.9|18439.5|214
1718029800000|2024-06-10 14:30:00|18444.9|18443.5|18454.4|18453|18454.9|18453.5|18439.9|18438.5|232
1718030100000|2024-06-10 14:35:00|18453.9|18452.5|18450.9|18449.5|18459.4|18458|18449.4|18448|187
1718030400000|2024-06-10 14:40:00|18451.4|18450|18450.9|18449.5|18457.9|18456.5|18449.9|18448.5|179
1718030700000|2024-06-10 14:45:00|18451.4|18450|18453.9|18452.5|18456.4|18455|18447.9|18446.5|200
1718031000000|2024-06-10 14:50:00|18453.4|18452|18459.4|18458|18464.9|18463.5|18453.4|18452|199
1718031300000|2024-06-10 14:55:00|18458.4|18457|18450.9|18449.5|18458.9|18457.5|18444.4|18443|311
1718031600000|2024-06-10 15:00:00|18451.4|18450|18450.9|18449.5|18458.9|18457.5|18445.9|18444.5|224
1718031900000|2024-06-10 15:05:00|18451.4|18450|18464.4|18463|18465.9|18464.5|18448.4|18447|247
1718032200000|2024-06-10 15:10:00|18463.9|18462.5|18471.9|18470.5|18472.4|18471|18458.4|18457|248
1718032500000|2024-06-10 15:15:00|18471.4|18470|18477.4|18476|18477.4|18476|18468.4|18467|290
1718032800000|2024-06-10 15:20:00|18476.9|18475.5|18479.4|18478|18484.4|18483|18474.4|18473|364
1718033100000|2024-06-10 15:25:00|18478.9|18477.5|18490.4|18489|18491.4|18490|18478.4|18477|784
1718033400000|2024-06-10 15:30:00|18491.1|18488.3|18495.6|18492.8|18502.1|18499.3|18491.1|18488.3|925
1718033700000|2024-06-10 15:35:00|18495.1|18492.3|18498.6|18495.8|18501.6|18498.8|18492.1|18489.3|496
1718034000000|2024-06-10 15:40:00|18498.1|18495.3|18504.6|18501.8|18506.1|18503.3|18498.1|18495.3|183
1718034300000|2024-06-10 15:45:00|18505.1|18502.3|18496.1|18493.3|18505.1|18502.3|18496.1|18493.3|132
1718034600000|2024-06-10 15:50:00|18496.6|18493.8|18501.6|18498.8|18504.1|18501.3|18496.6|18493.8|170
1718034900000|2024-06-10 15:55:00|18501.1|18498.3|18497.6|18494.8|18505.1|18502.3|18493.1|18490.3|190
1718035200000|2024-06-10 16:00:00|18498.1|18495.3|18491.1|18488.3|18499.1|18496.3|18489.1|18486.3|216
1718035500000|2024-06-10 16:05:00|18490.6|18487.8|18490.6|18487.8|18492.6|18489.8|18488.6|18485.8|74
1718035800000|2024-06-10 16:10:00|18490.1|18487.3|18496.6|18493.8|18496.6|18493.8|18490.1|18487.3|53
1718036100000|2024-06-10 16:15:00|18497.1|18494.3|18495.6|18492.8|18500.6|18497.8|18495.1|18492.3|84
1718036400000|2024-06-10 16:20:00|18495.1|18492.3|18491.6|18488.8|18499.1|18496.3|18490.1|18487.3|47
1718036700000|2024-06-10 16:25:00|18491.1|18488.3|18491.6|18488.8|18492.6|18489.8|18487.1|18484.3|64
1718037000000|2024-06-10 16:30:00|18492.1|18489.3|18493.6|18490.8|18495.1|18492.3|18490.6|18487.8|53
1718037300000|2024-06-10 16:35:00|18493.1|18490.3|18491.6|18488.8|18493.1|18490.3|18489.6|18486.8|43
1718037600000|2024-06-10 16:40:00|18491.1|18488.3|18497.6|18494.8|18497.6|18494.8|18490.6|18487.8|97
1718037900000|2024-06-10 16:45:00|18498.1|18495.3|18494.1|18491.3|18498.6|18495.8|18490.6|18487.8|81
1718038200000|2024-06-10 16:50:00|18494.6|18491.8|18494.6|18491.8|18497.1|18494.3|18493.6|18490.8|39
1718038500000|2024-06-10 16:55:00|18495.1|18492.3|18495.6|18492.8|18496.1|18493.3|18494.1|18491.3|32
1718038800000|2024-06-10 17:00:00|18494.6|18491.8|18495.6|18492.8|18496.1|18493.3|18485.6|18482.8|158
1718039100000|2024-06-10 17:05:00|18495.1|18492.3|18493.1|18490.3|18499.1|18496.3|18491.6|18488.8|70
1718039400000|2024-06-10 17:10:00|18492.1|18489.3|18493.1|18490.3|18496.1|18493.3|18489.6|18486.8|67
1718039700000|2024-06-10 17:15:00|18492.6|18489.8|18490.6|18487.8|18492.6|18489.8|18486.1|18483.3|73
1718040000000|2024-06-10 17:20:00|18490.1|18487.3|18490.6|18487.8|18494.1|18491.3|18490.1|18487.3|34
1718040300000|2024-06-10 17:25:00|18491.1|18488.3|18487.1|18484.3|18492.6|18489.8|18485.1|18482.3|66
1718040600000|2024-06-10 17:30:00|18487.6|18484.8|18491.1|18488.3|18492.1|18489.3|18484.6|18481.8|49
1718040900000|2024-06-10 17:35:00|18491.6|18488.8|18489.6|18486.8|18492.6|18489.8|18489.1|18486.3|30
1718041200000|2024-06-10 17:40:00|18490.1|18487.3|18498.1|18495.3|18498.6|18495.8|18489.6|18486.8|41
1718041500000|2024-06-10 17:45:00|18497.6|18494.8|18518.6|18515.8|18522.6|18519.8|18497.6|18494.8|211
1718041800000|2024-06-10 17:50:00|18519.1|18516.3|18513.1|18510.3|18520.6|18517.8|18508.1|18505.3|123
1718042100000|2024-06-10 17:55:00|18512.6|18509.8|18509.1|18506.3|18513.1|18510.3|18507.1|18504.3|54
1718042400000|2024-06-10 18:00:00|18509.6|18506.8|18507.1|18504.3|18510.1|18507.3|18503.6|18500.8|54
1718042700000|2024-06-10 18:05:00|18507.6|18504.8|18508.1|18505.3|18515.6|18512.8|18506.1|18503.3|78
1718043000000|2024-06-10 18:10:00|18507.6|18504.8|18509.1|18506.3|18510.1|18507.3|18505.1|18502.3|52
1718043300000|2024-06-10 18:15:00|18509.6|18506.8|18507.1|18504.3|18513.6|18510.8|18506.1|18503.3|60
1718043600000|2024-06-10 18:20:00|18506.6|18503.8|18507.1|18504.3|18510.1|18507.3|18502.6|18499.8|69
1718043900000|2024-06-10 18:25:00|18507.6|18504.8|18504.6|18501.8|18509.6|18506.8|18501.1|18498.3|80
1718044200000|2024-06-10 18:30:00|18504.1|18501.3|18509.1|18506.3|18509.6|18506.8|18502.6|18499.8|41
1718044500000|2024-06-10 18:35:00|18509.6|18506.8|18514.1|18511.3|18521.1|18518.3|18509.1|18506.3|77
1718044800000|2024-06-10 18:40:00|18514.6|18511.8|18516.1|18513.3|18521.1|18518.3|18514.1|18511.3|33
1718045100000|2024-06-10 18:45:00|18517.1|18514.3|18521.1|18518.3|18521.1|18518.3|18516.6|18513.8|39
1718045400000|2024-06-10 18:50:00|18520.6|18517.8|18522.1|18519.3|18525.1|18522.3|18520.1|18517.3|54
1718045700000|2024-06-10 18:55:00|18522.6|18519.8|18522.1|18519.3|18523.6|18520.8|18520.6|18517.8|21
1718046000000|2024-06-10 19:00:00|18521.1|18518.3|18527.1|18524.3|18530.1|18527.3|18520.1|18517.3|96
1718046300000|2024-06-10 19:05:00|18526.6|18523.8|18524.6|18521.8|18527.6|18524.8|18523.6|18520.8|49
1718046600000|2024-06-10 19:10:00|18524.1|18521.3|18530.1|18527.3|18532.1|18529.3|18523.1|18520.3|66
1718046900000|2024-06-10 19:15:00|18530.6|18527.8|18525.1|18522.3|18532.6|18529.8|18523.6|18520.8|111
1718047200000|2024-06-10 19:20:00|18525.6|18522.8|18525.6|18522.8|18532.6|18529.8|18524.6|18521.8|67
1718047500000|2024-06-10 19:25:00|18525.1|18522.3|18527.1|18524.3|18527.6|18524.8|18523.6|18520.8|42
1718047800000|2024-06-10 19:30:00|18527.6|18524.8|18518.1|18515.3|18527.6|18524.8|18516.1|18513.3|185
1718048100000|2024-06-10 19:35:00|18517.6|18514.8|18516.1|18513.3|18521.1|18518.3|18516.1|18513.3|82
1718048400000|2024-06-10 19:40:00|18516.6|18513.8|18516.1|18513.3|18521.1|18518.3|18515.1|18512.3|97
1718048700000|2024-06-10 19:45:00|18515.6|18512.8|18512.6|18509.8|18516.1|18513.3|18512.6|18509.8|143
1718049000000|2024-06-10 19:50:00|18512.1|18509.3|18519.1|18516.3|18521.1|18518.3|18511.1|18508.3|152
1718049300000|2024-06-10 19:55:00|18518.6|18515.8|18526.6|18523.8|18527.1|18524.3|18514.6|18511.8|190
1718049600000|2024-06-10 20:00:00|18532.2|18525.2|18514.9|18507.9|18532.2|18525.2|18514.9|18507.9|10
1718049900000|2024-06-10 20:05:00|18515.8|18508.8|18509.7|18502.7|18516.6|18509.6|18509.7|18502.7|0
1718050200000|2024-06-10 20:10:00|18510.1|18503.1|18507.1|18500.1|18510.6|18503.6|18502.8|18495.8|0
1718050500000|2024-06-10 20:15:00|18506.3|18499.3|18507.1|18500.1|18508.8|18501.8|18505.4|18498.4|0
1718050800000|2024-06-10 20:20:00|18508|18501|18510.6|18503.6|18511.4|18504.4|18508|18501|0
1718051100000|2024-06-10 20:25:00|18509.7|18502.7|18510.6|18503.6|18510.6|18503.6|18509.7|18502.7|0
1718051400000|2024-06-10 20:30:00|18510.1|18503.1|18513.2|18506.2|18513.2|18506.2|18509.7|18502.7|0
1718051700000|2024-06-10 20:35:00|18512.3|18505.3|18514|18507|18514|18507|18510.6|18503.6|0
1718052000000|2024-06-10 20:40:00|18513.6|18506.6|18514.9|18507.9|18514.9|18507.9|18513.2|18506.2|0
1718052300000|2024-06-10 20:45:00|18516.1|18509.1|18516.5|18509.5|18517.4|18510.4|18514.8|18507.8|0
1718052600000|2024-06-10 20:50:00|18516.9|18509.9|18519.1|18512.1|18519.1|18512.1|18516.5|18509.5|0
1718052900000|2024-06-10 20:55:00|18518.7|18511.7|18519.2|18512.2|18521.2|18514.2|18517.3|18510.3|0
1718053200000|2024-06-10 21:00:00|18519.7|18512.7|18519.9|18512.9|18520|18513|18519.6|18512.6|0
1718053500000|2024-06-10 21:05:00|18520.3|18513.3|18522.5|18515.5|18522.7|18515.7|18520.3|18513.3|0
1718053800000|2024-06-10 21:10:00|18523|18516|18523.7|18516.7|18523.7|18516.7|18522.5|18515.5|0
1718054100000|2024-06-10 21:15:00|18525.7|18518.7|18525.3|18518.3|18525.8|18518.8|18525.3|18518.3|0
1718054400000|2024-06-10 21:20:00|18525.7|18518.7|18524.4|18517.4|18526.3|18519.3|18524.4|18517.4|0
1718054700000|2024-06-10 21:25:00|18525.1|18518.1|18524.7|18517.7|18525.1|18518.1|18524.5|18517.5|0
1718055000000|2024-06-10 21:30:00|18525|18518|18525|18518|18525.1|18518.1|18524.7|18517.7|0
1718055300000|2024-06-10 21:35:00|18524.8|18517.8|18524.7|18517.7|18524.8|18517.8|18524.6|18517.6|0
1718055600000|2024-06-10 21:40:00|18524.2|18517.2|18524.1|18517.1|18524.2|18517.2|18524.1|18517.1|0
1718055900000|2024-06-10 21:45:00|18524|18517|18523.9|18516.9|18524|18517|18523.9|18516.9|0
1718056200000|2024-06-10 21:50:00|18523.6|18516.6|18524.8|18517.8|18524.8|18517.8|18522.6|18515.6|0
1718056500000|2024-06-10 21:55:00|18524.7|18517.7|18525.1|18518.1|18525.1|18518.1|18524.7|18517.7|0
1718056800000|2024-06-10 22:00:00|18521.6|18514.6|18523.8|18516.8|18524.7|18517.7|18519.5|18512.5|0
1718057100000|2024-06-10 22:05:00|18524.2|18517.2|18523.8|18516.8|18525.5|18518.5|18522.9|18515.9|0
1718057400000|2024-06-10 22:10:00|18524.7|18517.7|18526.4|18519.4|18527.2|18520.2|18523.8|18516.8|0
1718057700000|2024-06-10 22:15:00|18527.3|18520.3|18523.8|18516.8|18527.3|18520.3|18523.8|18516.8|0
1718058000000|2024-06-10 22:20:00|18522.9|18515.9|18523.7|18516.7|18524.7|18517.7|18522.5|18515.5|0
1718058300000|2024-06-10 22:25:00|18524.6|18517.6|18525.4|18518.4|18526.3|18519.3|18524.6|18517.6|0
1718058600000|2024-06-10 22:30:00|18524.6|18517.6|18525.8|18518.8|18525.8|18518.8|18523.7|18516.7|0
1718058900000|2024-06-10 22:35:00|18525.4|18518.4|18525.4|18518.4|18526.3|18519.3|18525.4|18518.4|0
1718059200000|2024-06-10 22:40:00|18524.6|18517.6|18522.9|18515.9|18525.5|18518.5|18522.9|18515.9|0
1718059500000|2024-06-10 22:45:00|18522|18515|18522|18515|18523.8|18516.8|18522|18515|0
1718059800000|2024-06-10 22:50:00|18522.9|18515.9|18522.1|18515.1|18522.9|18515.9|18522|18515|0
1718060100000|2024-06-10 22:55:00|18522|18515|18521.1|18514.1|18522.9|18515.9|18521.1|18514.1|0
1718060400000|2024-06-10 23:00:00|18520.3|18513.3|18517.8|18510.8|18521.2|18514.2|18516.9|18509.9|0
1718060700000|2024-06-10 23:05:00|18518.6|18511.6|18516.9|18509.9|18518.6|18511.6|18516|18509|0
1718061000000|2024-06-10 23:10:00|18516.4|18509.4|18510|18503|18516.9|18509.9|18509.1|18502.1|0
1718061300000|2024-06-10 23:15:00|18509.5|18502.5|18510.8|18503.8|18510.8|18503.8|18507.4|18500.4|0
1718061600000|2024-06-10 23:20:00|18510|18503|18510|18503|18511.7|18504.7|18508.3|18501.3|0
1718061900000|2024-06-10 23:25:00|18509.5|18502.5|18505.7|18498.7|18510|18503|18505.7|18498.7|0
1718062200000|2024-06-10 23:30:00|18505.2|18498.2|18507.4|18500.4|18507.4|18500.4|18504.8|18497.8|0
1718062500000|2024-06-10 23:35:00|18507.8|18500.8|18508.3|18501.3|18508.3|18501.3|18507.4|18500.4|0
1718062800000|2024-06-10 23:40:00|18508.7|18501.7|18506.5|18499.5|18509.1|18502.1|18506.5|18499.5|0
1718063100000|2024-06-10 23:45:00|18507.4|18500.4|18510.8|18503.8|18511.7|18504.7|18506.5|18499.5|0
1718063400000|2024-06-10 23:50:00|18511.7|18504.7|18510.8|18503.8|18513.4|18506.4|18510.8|18503.8|0
1718063700000|2024-06-10 23:55:00|18511.3|18504.3|18510|18503|18511.3|18504.3|18509.1|18502.1|0
1718064000000|2024-06-11 00:00:00|18509.1|18502.1|18507.4|18500.4|18510.8|18503.8|18505.7|18498.7|0
1718064300000|2024-06-11 00:05:00|18506.9|18499.9|18503.1|18496.1|18506.9|18499.9|18503.1|18496.1|0
1718064600000|2024-06-11 00:10:00|18503.5|18496.5|18504.8|18497.8|18504.8|18497.8|18503.1|18496.1|0
1718064900000|2024-06-11 00:15:00|18506.5|18499.5|18510.7|18505.7|18523.2|18518.2|18505.6|18498.6|148
1718065200000|2024-06-11 00:20:00|18510.2|18505.2|18513.7|18508.7|18513.7|18508.7|18509.7|18504.7|9
1718065500000|2024-06-11 00:25:00|18514.2|18509.2|18513.2|18508.2|18517.7|18512.7|18513.2|18508.2|5
1718065800000|2024-06-11 00:30:00|18513.7|18508.7|18507.7|18502.7|18515.7|18510.7|18504.2|18499.2|50
1718066100000|2024-06-11 00:35:00|18509.2|18504.2|18510.2|18505.2|18515.2|18510.2|18507.2|18502.2|13
1718066400000|2024-06-11 00:40:00|18510.7|18505.7|18509.7|18504.7|18512.7|18507.7|18508.7|18503.7|2
1718066700000|2024-06-11 00:45:00|18510.2|18505.2|18509.2|18504.2|18512.2|18507.2|18508.7|18503.7|3
1718067000000|2024-06-11 00:50:00|18509.7|18504.7|18509.2|18504.2|18510.2|18505.2|18508.2|18503.2|0
1718067300000|2024-06-11 00:55:00|18508.7|18503.7|18505.2|18500.2|18509.2|18504.2|18504.2|18499.2|5
1718067600000|2024-06-11 01:00:00|18504.7|18499.7|18505.2|18500.2|18506.2|18501.2|18503.7|18498.7|8
1718067900000|2024-06-11 01:05:00|18505.7|18500.7|18509.2|18504.2|18511.7|18506.7|18503.2|18498.2|10
1718068200000|2024-06-11 01:10:00|18509.7|18504.7|18504.7|18499.7|18510.2|18505.2|18504.2|18499.2|13
1718068500000|2024-06-11 01:15:00|18505.2|18500.2|18500.2|18495.2|18506.2|18501.2|18498.7|18493.7|9
1718068800000|2024-06-11 01:20:00|18501.2|18496.2|18503.2|18498.2|18505.7|18500.7|18500.2|18495.2|8
1718069100000|2024-06-11 01:25:00|18502.7|18497.7|18501.2|18496.2|18503.7|18498.7|18500.7|18495.7|0
1718069400000|2024-06-11 01:30:00|18500.7|18495.7|18503.7|18498.7|18504.2|18499.2|18500.7|18495.7|1
1718069700000|2024-06-11 01:35:00|18503.2|18498.2|18509.2|18504.2|18510.2|18505.2|18502.7|18497.7|5
1718070000000|2024-06-11 01:40:00|18508.7|18503.7|18508.2|18503.2|18509.2|18504.2|18503.7|18498.7|9
1718070300000|2024-06-11 01:45:00|18508.7|18503.7|18505.2|18500.2|18509.2|18504.2|18505.2|18500.2|0
1718070600000|2024-06-11 01:50:00|18505.7|18500.7|18505.2|18500.2|18506.2|18501.2|18505.2|18500.2|0
1718070900000|2024-06-11 01:55:00|18504.7|18499.7|18507.2|18502.2|18508.2|18503.2|18503.7|18498.7|1
1718071200000|2024-06-11 02:00:00|18506.7|18501.7|18502.2|18497.2|18507.7|18502.7|18499.2|18494.2|5
1718071500000|2024-06-11 02:05:00|18503.2|18498.2|18500.2|18495.2|18503.2|18498.2|18499.2|18494.2|12
1718071800000|2024-06-11 02:10:00|18499.7|18494.7|18501.2|18496.2|18503.2|18498.2|18499.7|18494.7|12
1718072100000|2024-06-11 02:15:00|18500.7|18495.7|18503.2|18498.2|18503.7|18498.7|18499.2|18494.2|7
1718072400000|2024-06-11 02:20:00|18503.7|18498.7|18503.2|18498.2|18506.2|18501.2|18502.2|18497.2|6
1718072700000|2024-06-11 02:25:00|18502.2|18497.2|18503.2|18498.2|18503.2|18498.2|18502.2|18497.2|1
1718073000000|2024-06-11 02:30:00|18503.7|18498.7|18499.2|18494.2|18503.7|18498.7|18499.2|18494.2|6
1718073300000|2024-06-11 02:35:00|18499.7|18494.7|18501.2|18496.2|18502.2|18497.2|18499.7|18494.7|0
1718073600000|2024-06-11 02:40:00|18501.7|18496.7|18499.2|18494.2|18502.2|18497.2|18499.2|18494.2|0
1718073900000|2024-06-11 02:45:00|18498.7|18493.7|18498.2|18493.2|18498.7|18493.7|18497.2|18492.2|1
1718074200000|2024-06-11 02:50:00|18499.2|18494.2|18495.2|18490.2|18499.2|18494.2|18494.7|18489.7|19
1718074500000|2024-06-11 02:55:00|18495.7|18490.7|18495.2|18490.2|18497.7|18492.7|18494.7|18489.7|2
1718074800000|2024-06-11 03:00:00|18495.7|18490.7|18498.2|18493.2|18499.2|18494.2|18495.7|18490.7|6
1718075100000|2024-06-11 03:05:00|18498.7|18493.7|18497.2|18492.2|18499.2|18494.2|18496.2|18491.2|1
1718075400000|2024-06-11 03:10:00|18497.7|18492.7|18496.2|18491.2|18498.2|18493.2|18496.2|18491.2|1
1718075700000|2024-06-11 03:15:00|18495.7|18490.7|18493.2|18488.2|18495.7|18490.7|18490.7|18485.7|22
1718076000000|2024-06-11 03:20:00|18492.7|18487.7|18495.2|18490.2|18495.2|18490.2|18492.2|18487.2|0
1718076300000|2024-06-11 03:25:00|18495.7|18490.7|18494.2|18489.2|18496.2|18491.2|18493.7|18488.7|8
1718076600000|2024-06-11 03:30:00|18493.7|18488.7|18492.7|18487.7|18494.7|18489.7|18491.7|18486.7|3
1718076900000|2024-06-11 03:35:00|18492.2|18487.2|18491.2|18486.2|18492.7|18487.7|18490.7|18485.7|6
1718077200000|2024-06-11 03:40:00|18491.7|18486.7|18497.7|18492.7|18497.7|18492.7|18491.7|18486.7|5
1718077500000|2024-06-11 03:45:00|18498.2|18493.2|18501.2|18496.2|18501.7|18496.7|18498.2|18493.2|5
1718077800000|2024-06-11 03:50:00|18501.7|18496.7|18502.7|18497.7|18503.7|18498.7|18501.2|18496.2|3
1718078100000|2024-06-11 03:55:00|18503.2|18498.2|18505.2|18500.2|18505.7|18500.7|18502.2|18497.2|1
1718078400000|2024-06-11 04:00:00|18504.7|18499.7|18500.2|18495.2|18505.2|18500.2|18499.7|18494.7|2
1718078700000|2024-06-11 04:05:00|18499.7|18494.7|18499.7|18494.7|18499.7|18494.7|18498.2|18493.2|1
1718079000000|2024-06-11 04:10:00|18501.2|18496.2|18504.2|18499.2|18504.2|18499.2|18500.7|18495.7|4
1718079300000|2024-06-11 04:15:00|18503.7|18498.7|18504.7|18499.7|18505.2|18500.2|18500.7|18495.7|6
1718079600000|2024-06-11 04:20:00|18504.2|18499.2|18505.2|18500.2|18506.2|18501.2|18503.7|18498.7|5
1718079900000|2024-06-11 04:25:00|18505.7|18500.7|18505.2|18500.2|18506.2|18501.2|18504.2|18499.2|0
1718080200000|2024-06-11 04:30:00|18502.7|18497.7|18501.7|18496.7|18505.7|18500.7|18501.7|18496.7|24
1718080500000|2024-06-11 04:35:00|18501.2|18496.2|18501.2|18496.2|18502.2|18497.2|18500.2|18495.2|1
1718080800000|2024-06-11 04:40:00|18501.7|18496.7|18501.2|18496.2|18504.2|18499.2|18501.2|18496.2|5
1718081100000|2024-06-11 04:45:00|18501.7|18496.7|18503.2|18498.2|18504.2|18499.2|18501.2|18496.2|9
1718081400000|2024-06-11 04:50:00|18502.7|18497.7|18504.7|18499.7|18504.7|18499.7|18502.7|18497.7|0
1718081700000|2024-06-11 04:55:00|18505.2|18500.2|18502.2|18497.2|18505.7|18500.7|18500.2|18495.2|3
1718082000000|2024-06-11 05:00:00|18503.2|18498.2|18501.7|18496.7|18503.2|18498.2|18498.2|18493.2|15
1718082300000|2024-06-11 05:05:00|18501.2|18496.2|18499.2|18494.2|18501.7|18496.7|18498.7|18493.7|7
1718082600000|2024-06-11 05:10:00|18499.7|18494.7|18506.2|18501.2|18506.7|18501.7|18498.7|18493.7|13
1718082900000|2024-06-11 05:15:00|18505.7|18500.7|18504.2|18499.2|18509.2|18504.2|18503.7|18498.7|4
1718083200000|2024-06-11 05:20:00|18505.2|18500.2|18504.2|18499.2|18505.7|18500.7|18503.7|18498.7|3
1718083500000|2024-06-11 05:25:00|18503.7|18498.7|18504.7|18499.7|18505.2|18500.2|18503.7|18498.7|5
1718083800000|2024-06-11 05:30:00|18503.2|18498.2|18498.7|18493.7|18503.2|18498.2|18498.7|18493.7|12
1718084100000|2024-06-11 05:35:00|18498.2|18493.2|18501.7|18496.7|18502.2|18497.2|18498.2|18493.2|4
1718084400000|2024-06-11 05:40:00|18501.2|18496.2|18504.7|18499.7|18504.7|18499.7|18499.7|18494.7|13
1718084700000|2024-06-11 05:45:00|18504.2|18499.2|18505.2|18500.2|18506.7|18501.7|18500.7|18495.7|19
1718085000000|2024-06-11 05:50:00|18505.7|18500.7|18501.2|18496.2|18505.7|18500.7|18497.7|18492.7|63
1718085300000|2024-06-11 05:55:00|18500.7|18495.7|18511.7|18506.7|18512.2|18507.2|18500.7|18495.7|62
1718085600000|2024-06-11 06:00:00|18510.6|18507.8|18533.1|18530.3|18533.1|18530.3|18510.6|18507.8|245
1718085900000|2024-06-11 06:05:00|18533.6|18530.8|18535.1|18532.3|18537.6|18534.8|18528.1|18525.3|172
1718086200000|2024-06-11 06:10:00|18534.6|18531.8|18533.6|18530.8|18540.1|18537.3|18530.1|18527.3|117
1718086500000|2024-06-11 06:15:00|18533.1|18530.3|18544.6|18541.8|18546.1|18543.3|18532.1|18529.3|93
1718086800000|2024-06-11 06:20:00|18545.1|18542.3|18551.6|18548.8|18551.6|18548.8|18542.6|18539.8|100
1718087100000|2024-06-11 06:25:00|18552.1|18549.3|18548.6|18545.8|18552.6|18549.8|18544.1|18541.3|91
1718087400000|2024-06-11 06:30:00|18548.1|18545.3|18547.1|18544.3|18553.6|18550.8|18546.1|18543.3|109
1718087700000|2024-06-11 06:35:00|18546.1|18543.3|18538.6|18535.8|18547.6|18544.8|18535.1|18532.3|171
1718088000000|2024-06-11 06:40:00|18538.1|18535.3|18529.6|18526.8|18538.1|18535.3|18527.1|18524.3|186
1718088300000|2024-06-11 06:45:00|18530.1|18527.3|18531.6|18528.8|18535.6|18532.8|18529.6|18526.8|140
1718088600000|2024-06-11 06:50:00|18532.1|18529.3|18531.6|18528.8|18535.1|18532.3|18531.1|18528.3|54
1718088900000|2024-06-11 06:55:00|18531.1|18528.3|18523.6|18520.8|18531.6|18528.8|18523.1|18520.3|211
1718089200000|2024-06-11 07:00:00|18522.9|18521.5|18530.4|18529|18534.4|18533|18514.9|18513.5|1010
1718089500000|2024-06-11 07:05:00|18531.9|18530.5|18541.9|18540.5|18542.9|18541.5|18528.9|18527.5|389
1718089800000|2024-06-11 07:10:00|18541.4|18540|18512.9|18511.5|18542.9|18541.5|18512.4|18511|409
1718090100000|2024-06-11 07:15:00|18513.4|18512|18512.9|18511.5|18517.4|18516|18500.4|18499|334
1718090400000|2024-06-11 07:20:00|18512.4|18511|18519.4|18518|18524.4|18523|18507.9|18506.5|282
1718090700000|2024-06-11 07:25:00|18518.9|18517.5|18518.4|18517|18527.4|18526|18511.9|18510.5|332
1718091000000|2024-06-11 07:30:00|18518.9|18517.5|18527.4|18526|18538.4|18537|18518.4|18517|350
1718091300000|2024-06-11 07:35:00|18526.9|18525.5|18538.4|18537|18540.4|18539|18526.9|18525.5|294
1718091600000|2024-06-11 07:40:00|18538.9|18537.5|18522.3|18520.9|18540.8|18539.4|18520.8|18519.4|286
1718091900000|2024-06-11 07:45:00|18521.8|18520.4|18512.8|18511.4|18525.8|18524.4|18503.3|18501.9|257
1718092200000|2024-06-11 07:50:00|18512.3|18510.9|18512.3|18510.9|18521.8|18520.4|18505.8|18504.4|217
1718092500000|2024-06-11 07:55:00|18512.8|18511.4|18504.3|18502.9|18516.8|18515.4|18502.3|18500.9|157
1718092800000|2024-06-11 08:00:00|18503.8|18502.4|18501.8|18500.4|18508.3|18506.9|18495.8|18494.4|275
1718093100000|2024-06-11 08:05:00|18501.3|18499.9|18493.3|18491.9|18501.8|18500.4|18489.3|18487.9|288
1718093400000|2024-06-11 08:10:00|18492.8|18491.4|18517.3|18515.9|18519.3|18517.9|18489.8|18488.4|222
1718093700000|2024-06-11 08:15:00|18517.8|18516.4|18519.3|18517.9|18527.3|18525.9|18515.8|18514.4|166
1718094000000|2024-06-11 08:20:00|18519.8|18518.4|18498.3|18496.9|18522.3|18520.9|18498.3|18496.9|259
1718094300000|2024-06-11 08:25:00|18497.8|18496.4|18513.3|18511.9|18513.3|18511.9|18492.8|18491.4|209
1718094600000|2024-06-11 08:30:00|18512.8|18511.4|18499.3|18497.9|18514.3|18512.9|18497.3|18495.9|153
1718094900000|2024-06-11 08:35:00|18498.8|18497.4|18487.8|18486.4|18506.3|18504.9|18483.8|18482.4|437
1718095200000|2024-06-11 08:40:00|18486.8|18485.4|18481.3|18479.9|18491.3|18489.9|18480.3|18478.9|422
1718095500000|2024-06-11 08:45:00|18481.8|18480.4|18460.3|18458.9|18483.3|18481.9|18447.3|18445.9|1012
1718095800000|2024-06-11 08:50:00|18459.8|18458.4|18470.3|18468.9|18470.3|18468.9|18457.8|18456.4|364
1718096100000|2024-06-11 08:55:00|18470.8|18469.4|18459.3|18457.9|18478.8|18477.4|18450.3|18448.9|716
1718096400000|2024-06-11 09:00:00|18459.8|18458.4|18475.3|18473.9|18477.8|18476.4|18442.3|18440.9|961
1718096700000|2024-06-11 09:05:00|18476.3|18474.9|18471.3|18469.9|18491.3|18489.9|18470.3|18468.9|483
1718097000000|2024-06-11 09:10:00|18471.8|18470.4|18458.8|18457.4|18478.3|18476.9|18454.3|18452.9|340
1718097300000|2024-06-11 09:15:00|18457.3|18455.9|18437.3|18435.9|18461.3|18459.9|18436.8|18435.4|1062
1718097600000|2024-06-11 09:20:00|18437.8|18436.4|18437.3|18435.9|18441.8|18440.4|18428.3|18426.9|392
1718097900000|2024-06-11 09:25:00|18437.8|18436.4|18431.3|18429.9|18439.8|18438.4|18422.8|18421.4|395
1718098200000|2024-06-11 09:30:00|18431.8|18430.4|18422.3|18420.9|18443.3|18441.9|18419.8|18418.4|707
1718098500000|2024-06-11 09:35:00|18422.8|18421.4|18422.3|18420.9|18427.3|18425.9|18411.3|18409.9|418
1718098800000|2024-06-11 09:40:00|18422.8|18421.4|18416.8|18415.4|18426.8|18425.4|18412.8|18411.4|785
1718099100000|2024-06-11 09:45:00|18416.3|18414.9|18409.3|18407.9|18423.3|18421.9|18397.8|18396.4|854
1718099400000|2024-06-11 09:50:00|18409.8|18408.4|18398.3|18396.9|18432.8|18431.4|18379.8|18378.4|1480
1718099700000|2024-06-11 09:55:00|18398.8|18397.4|18369.3|18367.9|18399.8|18398.4|18367.8|18366.4|513
1718100000000|2024-06-11 10:00:00|18369.8|18368.4|18376.3|18374.9|18385.3|18383.9|18350.8|18349.4|1319
1718100300000|2024-06-11 10:05:00|18374.8|18373.4|18369.3|18367.9|18380.3|18378.9|18363.3|18361.9|415
1718100600000|2024-06-11 10:10:00|18368.8|18367.4|18360.3|18358.9|18375.8|18374.4|18356.3|18354.9|430
1718100900000|2024-06-11 10:15:00|18359.8|18358.4|18377.3|18375.9|18383.3|18381.9|18359.8|18358.4|628
1718101200000|2024-06-11 10:20:00|18376.8|18375.4|18365.3|18363.9|18377.3|18375.9|18360.3|18358.9|381
1718101500000|2024-06-11 10:25:00|18365.8|18364.4|18371.3|18369.9|18384.3|18382.9|18364.3|18362.9|619
1718101800000|2024-06-11 10:30:00|18371.8|18370.4|18394.3|18392.9|18394.3|18392.9|18366.3|18364.9|481
1718102100000|2024-06-11 10:35:00|18393.8|18392.4|18399.3|18397.9|18400.3|18398.9|18387.8|18386.4|398
1718102400000|2024-06-11 10:40:00|18399.8|18398.4|18387.8|18386.4|18401.3|18399.9|18386.3|18384.9|206
1718102700000|2024-06-11 10:45:00|18388.3|18386.9|18375.3|18373.9|18395.3|18393.9|18371.3|18369.9|282
1718103000000|2024-06-11 10:50:00|18375.8|18374.4|18389.3|18387.9|18398.3|18396.9|18375.8|18374.4|435
1718103300000|2024-06-11 10:55:00|18389.8|18388.4|18393.3|18391.9|18395.3|18393.9|18382.3|18380.9|193
1718103600000|2024-06-11 11:00:00|18390.8|18389.4|18373.8|18372.4|18394.3|18392.9|18372.8|18371.4|249
1718103900000|2024-06-11 11:05:00|18374.3|18372.9|18357.3|18355.9|18375.3|18373.9|18354.8|18353.4|352
1718104200000|2024-06-11 11:10:00|18357.8|18356.4|18357.8|18356.4|18370.3|18368.9|18353.3|18351.9|301
1718104500000|2024-06-11 11:15:00|18358.3|18356.9|18363.3|18361.9|18364.3|18362.9|18348.3|18346.9|419
1718104800000|2024-06-11 11:20:00|18362.8|18361.4|18353.3|18351.9|18365.3|18363.9|18351.3|18349.9|299
1718105100000|2024-06-11 11:25:00|18352.8|18351.4|18354.3|18352.9|18361.3|18359.9|18346.3|18344.9|308
1718105400000|2024-06-11 11:30:00|18353.8|18352.4|18343.3|18341.9|18354.8|18353.4|18339.3|18337.9|351
1718105700000|2024-06-11 11:35:00|18342.8|18341.4|18322.3|18320.9|18345.3|18343.9|18319.8|18318.4|745
1718106000000|2024-06-11 11:40:00|18321.8|18320.4|18326.3|18324.9|18336.8|18335.4|18314.3|18312.9|460
1718106300000|2024-06-11 11:45:00|18325.8|18324.4|18337.3|18335.9|18337.3|18335.9|18320.3|18318.9|881
1718106600000|2024-06-11 11:50:00|18337.8|18336.4|18340.3|18338.9|18340.3|18338.9|18324.8|18323.4|420
1718106900000|2024-06-11 11:55:00|18339.8|18338.4|18342.3|18340.9|18354.3|18352.9|18336.3|18334.9|701
1718107200000|2024-06-11 12:00:00|18341.3|18339.9|18363.3|18361.9|18365.8|18364.4|18337.3|18335.9|419
1718107500000|2024-06-11 12:05:00|18363.8|18362.4|18351.3|18349.9|18366.8|18365.4|18350.3|18348.9|318
1718107800000|2024-06-11 12:10:00|18350.8|18349.4|18367.8|18366.4|18367.8|18366.4|18346.3|18344.9|272
1718108100000|2024-06-11 12:15:00|18368.8|18367.4|18357.3|18355.9|18369.3|18367.9|18351.3|18349.9|203
1718108400000|2024-06-11 12:20:00|18357.8|18356.4|18358.3|18356.9|18361.3|18359.9|18352.3|18350.9|136
1718108700000|2024-06-11 12:25:00|18357.8|18356.4|18354.3|18352.9|18360.8|18359.4|18350.3|18348.9|111
1718109000000|2024-06-11 12:30:00|18353.8|18352.4|18356.3|18354.9|18367.3|18365.9|18353.3|18351.9|138
1718109300000|2024-06-11 12:35:00|18356.8|18355.4|18362.3|18360.9|18363.8|18362.4|18354.8|18353.4|152
1718109600000|2024-06-11 12:40:00|18362.8|18361.4|18379.3|18377.9|18381.3|18379.9|18362.3|18360.9|427
1718109900000|2024-06-11 12:45:00|18380.8|18379.4|18371.8|18370.4|18385.8|18384.4|18369.3|18367.9|370
1718110200000|2024-06-11 12:50:00|18371.3|18369.9|18344.3|18342.9|18372.3|18370.9|18337.8|18336.4|402
1718110500000|2024-06-11 12:55:00|18343.8|18342.4|18352.3|18350.9|18353.8|18352.4|18333.8|18332.4|256
1718110800000|2024-06-11 13:00:00|18351.3|18349.9|18370.3|18368.9|18375.3|18373.9|18347.3|18345.9|308
1718111100000|2024-06-11 13:05:00|18369.8|18368.4|18378.3|18376.9|18381.3|18379.9|18365.3|18363.9|227
1718111400000|2024-06-11 13:10:00|18378.8|18377.4|18380.3|18378.9|18385.3|18383.9|18375.8|18374.4|211
1718111700000|2024-06-11 13:15:00|18379.8|18378.4|18386.3|18384.9|18391.8|18390.4|18379.3|18377.9|243
1718112000000|2024-06-11 13:20:00|18385.8|18384.4|18380.3|18378.9|18390.3|18388.9|18375.3|18373.9|223
1718112300000|2024-06-11 13:25:00|18380.8|18379.4|18384.3|18382.9|18385.8|18384.4|18374.3|18372.9|166
1718112600000|2024-06-11 13:30:00|18383.8|18382.4|18372.3|18370.9|18388.3|18386.9|18360.8|18359.4|417
1718112900000|2024-06-11 13:35:00|18371.8|18370.4|18352.3|18350.9|18372.3|18370.9|18342.3|18340.9|322
1718113200000|2024-06-11 13:40:00|18351.8|18350.4|18327.3|18325.9|18353.8|18352.4|18325.3|18323.9|384
1718113500000|2024-06-11 13:45:00|18326.8|18325.4|18290.3|18288.9|18327.8|18326.4|18278.3|18276.9|1183
1718113800000|2024-06-11 13:50:00|18289.8|18288.4|18322.8|18321.4|18331.3|18329.9|18279.8|18278.4|769
1718114100000|2024-06-11 13:55:00|18322.3|18320.9|18352.3|18350.9|18352.3|18350.9|18318.3|18316.9|566
1718114400000|2024-06-11 14:00:00|18347.3|18345.9|18340.3|18338.9|18358.3|18356.9|18327.8|18326.4|549
1718114700000|2024-06-11 14:05:00|18339.3|18337.9|18358.3|18356.9|18358.8|18357.4|18339.3|18337.9|277
1718115000000|2024-06-11 14:10:00|18358.2|18356.8|18352.2|18350.8|18368.2|18366.8|18347.2|18345.8|378
1718115300000|2024-06-11 14:15:00|18352.7|18351.3|18352.2|18350.8|18364.2|18362.8|18344.2|18342.8|249
1718115600000|2024-06-11 14:20:00|18352.7|18351.3|18351.2|18349.8|18358.2|18356.8|18343.7|18342.3|210
1718115900000|2024-06-11 14:25:00|18351.7|18350.3|18352.2|18350.8|18361.2|18359.8|18345.2|18343.8|257
1718116200000|2024-06-11 14:30:00|18352.7|18351.3|18372.2|18370.8|18372.2|18370.8|18344.2|18342.8|226
1718116500000|2024-06-11 14:35:00|18371.7|18370.3|18370.2|18368.8|18376.2|18374.8|18363.7|18362.3|328
1718116800000|2024-06-11 14:40:00|18369.7|18368.3|18390.2|18388.8|18396.2|18394.8|18368.7|18367.3|286
1718117100000|2024-06-11 14:45:00|18389.7|18388.3|18389.2|18387.8|18390.2|18388.8|18375.2|18373.8|352
1718117400000|2024-06-11 14:50:00|18389.7|18388.3|18391.2|18389.8|18397.2|18395.8|18387.2|18385.8|291
1718117700000|2024-06-11 14:55:00|18391.7|18390.3|18387.2|18385.8|18397.2|18395.8|18384.2|18382.8|241
1718118000000|2024-06-11 15:00:00|18386.7|18385.3|18378.2|18376.8|18390.7|18389.3|18376.7|18375.3|292
1718118300000|2024-06-11 15:05:00|18378.7|18377.3|18378.2|18376.8|18384.2|18382.8|18372.7|18371.3|249
1718118600000|2024-06-11 15:10:00|18378.7|18377.3|18367.2|18365.8|18381.7|18380.3|18364.2|18362.8|333
1718118900000|2024-06-11 15:15:00|18367.7|18366.3|18376.7|18375.3|18378.7|18377.3|18366.7|18365.3|244
1718119200000|2024-06-11 15:20:00|18377.2|18375.8|18382.2|18380.8|18382.7|18381.3|18376.7|18375.3|279
1718119500000|2024-06-11 15:25:00|18381.7|18380.3|18376.2|18374.8|18382.7|18381.3|18372.7|18371.3|921
1718119800000|2024-06-11 15:30:00|18376.9|18374.1|18370.9|18368.1|18383.4|18380.6|18369.4|18366.6|674
1718120100000|2024-06-11 15:35:00|18370.4|18367.6|18356.4|18353.6|18373.9|18371.1|18354.4|18351.6|737
1718120400000|2024-06-11 15:40:00|18355.9|18353.1|18352.9|18350.1|18359.4|18356.6|18345.4|18342.6|349
1718120700000|2024-06-11 15:45:00|18352.4|18349.6|18349.9|18347.1|18355.4|18352.6|18347.9|18345.1|238
1718121000000|2024-06-11 15:50:00|18350.4|18347.6|18351.4|18348.6|18352.9|18350.1|18341.9|18339.1|119
1718121300000|2024-06-11 15:55:00|18351.9|18349.1|18348.9|18346.1|18352.4|18349.6|18347.4|18344.6|98
1718121600000|2024-06-11 16:00:00|18348.4|18345.6|18355.4|18352.6|18356.9|18354.1|18345.4|18342.6|95
1718121900000|2024-06-11 16:05:00|18354.9|18352.1|18356.9|18354.1|18360.9|18358.1|18353.4|18350.6|65
1718122200000|2024-06-11 16:10:00|18357.4|18354.6|18368.4|18365.6|18368.4|18365.6|18355.4|18352.6|217
1718122500000|2024-06-11 16:15:00|18367.9|18365.1|18351.9|18349.1|18368.9|18366.1|18350.9|18348.1|72
1718122800000|2024-06-11 16:20:00|18352.4|18349.6|18351.9|18349.1|18353.4|18350.6|18346.9|18344.1|42
1718123100000|2024-06-11 16:25:00|18351.4|18348.6|18359.9|18357.1|18360.4|18357.6|18350.4|18347.6|65
1718123400000|2024-06-11 16:30:00|18360.4|18357.6|18366.9|18364.1|18367.4|18364.6|18358.9|18356.1|66
1718123700000|2024-06-11 16:35:00|18367.4|18364.6|18368.4|18365.6|18369.9|18367.1|18363.4|18360.6|37
1718124000000|2024-06-11 16:40:00|18368.9|18366.1|18377.4|18374.6|18378.4|18375.6|18367.4|18364.6|81
1718124300000|2024-06-11 16:45:00|18377.9|18375.1|18373.9|18371.1|18379.4|18376.6|18370.9|18368.1|43
1718124600000|2024-06-11 16:50:00|18373.4|18370.6|18374.9|18372.1|18377.4|18374.6|18371.9|18369.1|42
1718124900000|2024-06-11 16:55:00|18374.4|18371.6|18378.9|18376.1|18378.9|18376.1|18374.4|18371.6|54
1718125200000|2024-06-11 17:00:00|18378.4|18375.6|18380.9|18378.1|18383.9|18381.1|18368.9|18366.1|271
1718125500000|2024-06-11 17:05:00|18380.4|18377.6|18380.9|18378.1|18386.4|18383.6|18378.9|18376.1|48
1718125800000|2024-06-11 17:10:00|18380.4|18377.6|18383.9|18381.1|18387.4|18384.6|18379.9|18377.1|28
1718126100000|2024-06-11 17:15:00|18384.4|18381.6|18385.9|18383.1|18388.4|18385.6|18381.9|18379.1|83
1718126400000|2024-06-11 17:20:00|18386.4|18383.6|18378.9|18376.1|18387.4|18384.6|18377.9|18375.1|60
1718126700000|2024-06-11 17:25:00|18379.4|18376.6|18379.9|18377.1|18381.4|18378.6|18377.9|18375.1|54
1718127000000|2024-06-11 17:30:00|18379.4|18376.6|18388.9|18386.1|18389.4|18386.6|18378.9|18376.1|43
1718127300000|2024-06-11 17:35:00|18388.4|18385.6|18392.9|18390.1|18392.9|18390.1|18385.4|18382.6|58
1718127600000|2024-06-11 17:40:00|18393.4|18390.6|18390.9|18388.1|18393.9|18391.1|18385.9|18383.1|54
1718127900000|2024-06-11 17:45:00|18391.4|18388.6|18391.9|18389.1|18392.9|18390.1|18390.4|18387.6|21
1718128200000|2024-06-11 17:50:00|18392.4|18389.6|18397.9|18395.1|18400.4|18397.6|18391.4|18388.6|59
1718128500000|2024-06-11 17:55:00|18397.4|18394.6|18396.9|18394.1|18398.9|18396.1|18395.4|18392.6|72
1718128800000|2024-06-11 18:00:00|18396.4|18393.6|18397.9|18395.1|18399.9|18397.1|18390.9|18388.1|91
1718129100000|2024-06-11 18:05:00|18398.4|18395.6|18388.9|18386.1|18398.4|18395.6|18384.9|18382.1|89
1718129400000|2024-06-11 18:10:00|18389.4|18386.6|18398.9|18396.1|18398.9|18396.1|18387.9|18385.1|84
1718129700000|2024-06-11 18:15:00|18398.4|18395.6|18408.9|18406.1|18409.9|18407.1|18397.4|18394.6|250
1718130000000|2024-06-11 18:20:00|18409.4|18406.6|18409.9|18407.1|18413.4|18410.6|18407.9|18405.1|71
1718130300000|2024-06-11 18:25:00|18410.4|18407.6|18413.9|18411.1|18415.9|18413.1|18407.4|18404.6|77
1718130600000|2024-06-11 18:30:00|18414.4|18411.6|18415.9|18413.1|18424.9|18422.1|18412.4|18409.6|183
1718130900000|2024-06-11 18:35:00|18416.4|18413.6|18414.4|18411.6|18416.4|18413.6|18409.9|18407.1|79
1718131200000|2024-06-11 18:40:00|18414.9|18412.1|18408.9|18406.1|18420.4|18417.6|18408.4|18405.6|61
1718131500000|2024-06-11 18:45:00|18409.4|18406.6|18408.9|18406.1|18413.4|18410.6|18408.4|18405.6|45
1718131800000|2024-06-11 18:50:00|18408.4|18405.6|18406.9|18404.1|18412.9|18410.1|18405.4|18402.6|123
1718132100000|2024-06-11 18:55:00|18407.4|18404.6|18411.9|18409.1|18411.9|18409.1|18406.9|18404.1|50
1718132400000|2024-06-11 19:00:00|18413.4|18410.6|18417.9|18415.1|18419.9|18417.1|18409.9|18407.1|114
1718132700000|2024-06-11 19:05:00|18418.4|18415.6|18410.4|18407.6|18419.4|18416.6|18405.9|18403.1|144
1718133000000|2024-06-11 19:10:00|18409.9|18407.1|18401.9|18399.1|18409.9|18407.1|18399.9|18397.1|104
1718133300000|2024-06-11 19:15:00|18401.4|18398.6|18398.9|18396.1|18405.4|18402.6|18397.9|18395.1|97
1718133600000|2024-06-11 19:20:00|18398.4|18395.6|18399.9|18397.1|18401.9|18399.1|18394.9|18392.1|94
1718133900000|2024-06-11 19:25:00|18399.4|18396.6|18391.9|18389.1|18399.4|18396.6|18391.4|18388.6|90
1718134200000|2024-06-11 19:30:00|18390.9|18388.1|18392.9|18390.1|18392.9|18390.1|18388.4|18385.6|127
1718134500000|2024-06-11 19:35:00|18392.4|18389.6|18387.9|18385.1|18392.4|18389.6|18385.4|18382.6|158
1718134800000|2024-06-11 19:40:00|18388.4|18385.6|18384.4|18381.6|18390.4|18387.6|18379.9|18377.1|118
1718135100000|2024-06-11 19:45:00|18383.9|18381.1|18368.9|18366.1|18385.4|18382.6|18367.9|18365.1|162
1718135400000|2024-06-11 19:50:00|18368.4|18365.6|18380.4|18377.6|18380.9|18378.1|18366.4|18363.6|252
1718135700000|2024-06-11 19:55:00|18379.9|18377.1|18386.4|18383.6|18389.4|18386.6|18378.4|18375.6|258
1718136000000|2024-06-11 20:00:00|18389|18382|18383.9|18376.9|18389|18382|18376.2|18369.2|29
1718136300000|2024-06-11 20:05:00|18383|18376|18384.7|18377.7|18386.4|18379.4|18378.7|18371.7|0
1718136600000|2024-06-11 20:10:00|18384.3|18377.3|18392.4|18385.4|18395|18388|18383|18376|0
1718136900000|2024-06-11 20:15:00|18392|18385|18390.7|18383.7|18393.3|18386.3|18389.9|18382.9|0
1718137200000|2024-06-11 20:20:00|18390.3|18383.3|18388.1|18381.1|18390.7|18383.7|18388.1|18381.1|0
1718137500000|2024-06-11 20:25:00|18387.3|18380.3|18387.3|18380.3|18389.9|18382.9|18386.4|18379.4|0
1718137800000|2024-06-11 20:30:00|18386.4|18379.4|18386.4|18379.4|18389|18382|18386.4|18379.4|0
1718138100000|2024-06-11 20:35:00|18387.3|18380.3|18386.4|18379.4|18388.1|18381.1|18386|18379|0
1718138400000|2024-06-11 20:40:00|18386|18379|18385.6|18378.6|18389|18382|18385.1|18378.1|0
1718138700000|2024-06-11 20:45:00|18384.7|18377.7|18384.7|18377.7|18387.3|18380.3|18383.9|18376.9|0
1718139000000|2024-06-11 20:50:00|18384.3|18377.3|18383.9|18376.9|18385.1|18378.1|18383|18376|0
1718139300000|2024-06-11 20:55:00|18383.4|18376.4|18387.2|18380.2|18389|18382|18383|18376|0
1718139600000|2024-06-11 21:00:00|18391.1|18384.1|18392.2|18385.2|18394.1|18387.1|18390.6|18383.6|0
1718139900000|2024-06-11 21:05:00|18392.1|18385.1|18393|18386|18393|18386|18390.4|18383.4|0
1718140200000|2024-06-11 21:10:00|18392.2|18385.2|18393.1|18386.1|18393.6|18386.6|18392.2|18385.2|0
1718140500000|2024-06-11 21:15:00|18394.7|18387.7|18393.5|18386.5|18394.7|18387.7|18392.8|18385.8|0
1718140800000|2024-06-11 21:20:00|18393|18386|18391.7|18384.7|18394|18387|18391.7|18384.7|0
1718141100000|2024-06-11 21:25:00|18392.7|18385.7|18394.2|18387.2|18394.2|18387.2|18391.5|18384.5|0
1718141400000|2024-06-11 21:30:00|18394.8|18387.8|18393.8|18386.8|18394.8|18387.8|18393.8|18386.8|0
1718141700000|2024-06-11 21:35:00|18394.1|18387.1|18394.1|18387.1|18394.1|18387.1|18394.1|18387.1|0
1718142000000|2024-06-11 21:40:00|18394.2|18387.2|18394.2|18387.2|18394.2|18387.2|18394.2|18387.2|0
1718142300000|2024-06-11 21:45:00|18394.3|18387.3|18395.1|18388.1|18395.1|18388.1|18394.1|18387.1|0
1718142600000|2024-06-11 21:50:00|18394.6|18387.6|18395|18388|18395|18388|18394.2|18387.2|0
1718142900000|2024-06-11 21:55:00|18395.1|18388.1|18395.9|18388.9|18395.9|18388.9|18395.1|18388.1|0
1718143200000|2024-06-11 22:00:00|18390.2|18383.2|18379.5|18372.5|18390.2|18383.2|18378.6|18371.6|0
1718143500000|2024-06-11 22:05:00|18380.3|18373.3|18377.8|18370.8|18382.1|18375.1|18377.8|18370.8|0
1718143800000|2024-06-11 22:10:00|18378.2|18371.2|18381.2|18374.2|18381.2|18374.2|18377.8|18370.8|0
1718144100000|2024-06-11 22:15:00|18384.5|18377.5|18388.6|18381.6|18388.7|18381.7|18380.2|18373.2|0
1718144400000|2024-06-11 22:20:00|18388.2|18381.2|18390.6|18383.6|18390.6|18383.6|18387.8|18380.8|0
1718144700000|2024-06-11 22:25:00|18391.4|18384.4|18391.4|18384.4|18392.3|18385.3|18391.4|18384.4|0
1718145000000|2024-06-11 22:30:00|18387.2|18380.2|18388.9|18381.9|18389.7|18382.7|18386.3|18379.3|0
1718145300000|2024-06-11 22:35:00|18389.7|18382.7|18388|18381|18389.7|18382.7|18387.2|18380.2|0
1718145600000|2024-06-11 22:40:00|18387.6|18380.6|18388|18381|18388|18381|18386.3|18379.3|0
1718145900000|2024-06-11 22:45:00|18394|18387|18394.6|18387.6|18395.7|18388.7|18393.7|18386.7|0
1718146200000|2024-06-11 22:50:00|18395.4|18388.4|18395.4|18388.4|18397.1|18390.1|18395.4|18388.4|0
1718146500000|2024-06-11 22:55:00|18396.3|18389.3|18398.8|18391.8|18399.7|18392.7|18395.4|18388.4|0
1718146800000|2024-06-11 23:00:00|18394.4|18387.4|18400|18393|18400.9|18393.9|18394|18387|0
1718147100000|2024-06-11 23:05:00|18399.6|18392.6|18399.1|18392.1|18400.9|18393.9|18399.1|18392.1|0
1718147400000|2024-06-11 23:10:00|18400|18393|18398.3|18391.3|18400.9|18393.9|18398.3|18391.3|0
1718147700000|2024-06-11 23:15:00|18403.2|18396.2|18404|18397|18404|18397|18403.2|18396.2|0
1718148000000|2024-06-11 23:20:00|18403.2|18396.2|18403.1|18396.1|18403.2|18396.2|18402.3|18395.3|0
1718148300000|2024-06-11 23:25:00|18403.5|18396.5|18404|18397|18404.8|18397.8|18403.1|18396.1|0
1718148600000|2024-06-11 23:30:00|18404.9|18397.9|18401.3|18394.3|18404.9|18397.9|18401.3|18394.3|0
1718148900000|2024-06-11 23:35:00|18402.1|18395.1|18403|18396|18403.8|18396.8|18401.3|18394.3|0
1718149200000|2024-06-11 23:40:00|18402.1|18395.1|18401.2|18394.2|18402.1|18395.1|18401.2|18394.2|0
1718149500000|2024-06-11 23:45:00|18400.4|18393.4|18395.2|18388.2|18401.2|18394.2|18394.4|18387.4|0
1718149800000|2024-06-11 23:50:00|18396.1|18389.1|18398.6|18391.6|18399|18392|18395.7|18388.7|0
1718150100000|2024-06-11 23:55:00|18399|18392|18396.9|18389.9|18399.5|18392.5|18396|18389|0
1718150400000|2024-06-12 00:00:00|18391.9|18384.9|18398.9|18391.9|18399.7|18392.7|18389.7|18382.7|0
1718150700000|2024-06-12 00:05:00|18398|18391|18395.5|18388.5|18399.7|18392.7|18395|18388|0
1718151000000|2024-06-12 00:10:00|18395.9|18388.9|18391.5|18384.5|18396.7|18389.7|18390.6|18383.6|0
1718151300000|2024-06-12 00:15:00|18398.5|18391.5|18410.1|18405.1|18412.6|18407.6|18398.5|18391.5|104
1718151600000|2024-06-12 00:20:00|18410.6|18405.6|18400.6|18395.6|18410.6|18405.6|18398.1|18393.1|16
1718151900000|2024-06-12 00:25:00|18400.1|18395.1|18399.1|18394.1|18408.6|18403.6|18398.6|18393.6|22
1718152200000|2024-06-12 00:30:00|18399.6|18394.6|18400.1|18395.1|18402.1|18397.1|18396.1|18391.1|8
1718152500000|2024-06-12 00:35:00|18400.6|18395.6|18401.1|18396.1|18403.1|18398.1|18396.6|18391.6|16
1718152800000|2024-06-12 00:40:00|18401.6|18396.6|18404.1|18399.1|18405.1|18400.1|18401.1|18396.1|4
1718153100000|2024-06-12 00:45:00|18404.6|18399.6|18401.6|18396.6|18404.6|18399.6|18401.1|18396.1|3
1718153400000|2024-06-12 00:50:00|18401.1|18396.1|18399.1|18394.1|18402.1|18397.1|18395.6|18390.6|23
1718153700000|2024-06-12 00:55:00|18399.6|18394.6|18405.1|18400.1|18405.6|18400.6|18399.1|18394.1|3
1718154000000|2024-06-12 01:00:00|18405.6|18400.6|18405.1|18400.1|18408.6|18403.6|18405.1|18400.1|11
1718154300000|2024-06-12 01:05:00|18405.6|18400.6|18406.1|18401.1|18409.1|18404.1|18404.1|18399.1|15
1718154600000|2024-06-12 01:10:00|18405.6|18400.6|18403.1|18398.1|18405.6|18400.6|18402.1|18397.1|13
1718154900000|2024-06-12 01:15:00|18404.1|18399.1|18400.1|18395.1|18404.1|18399.1|18399.1|18394.1|13
1718155200000|2024-06-12 01:20:00|18400.6|18395.6|18404.1|18399.1|18404.6|18399.6|18400.6|18395.6|14
1718155500000|2024-06-12 01:25:00|18403.6|18398.6|18402.1|18397.1|18404.6|18399.6|18401.1|18396.1|3
1718155800000|2024-06-12 01:30:00|18402.6|18397.6|18413.1|18408.1|18414.1|18409.1|18402.1|18397.1|10
1718156100000|2024-06-12 01:35:00|18412.6|18407.6|18409.6|18404.6|18413.6|18408.6|18409.1|18404.1|6
1718156400000|2024-06-12 01:40:00|18409.1|18404.1|18414.1|18409.1|18415.6|18410.6|18408.1|18403.1|13
1718156700000|2024-06-12 01:45:00|18413.6|18408.6|18413.1|18408.1|18415.6|18410.6|18412.6|18407.6|9
1718157000000|2024-06-12 01:50:00|18412.6|18407.6|18414.1|18409.1|18418.6|18413.6|18410.6|18405.6|7
1718157300000|2024-06-12 01:55:00|18413.6|18408.6|18408.6|18403.6|18414.1|18409.1|18407.1|18402.1|0
1718157600000|2024-06-12 02:00:00|18409.1|18404.1|18412.1|18407.1|18413.6|18408.6|18409.1|18404.1|5
1718157900000|2024-06-12 02:05:00|18411.6|18406.6|18410.6|18405.6|18412.6|18407.6|18410.1|18405.1|9
1718158200000|2024-06-12 02:10:00|18411.1|18406.1|18408.6|18403.6|18411.1|18406.1|18404.1|18399.1|16
1718158500000|2024-06-12 02:15:00|18409.6|18404.6|18405.1|18400.1|18410.6|18405.6|18405.1|18400.1|6
1718158800000|2024-06-12 02:20:00|18405.6|18400.6|18406.6|18401.6|18407.1|18402.1|18405.1|18400.1|1
1718159100000|2024-06-12 02:25:00|18407.1|18402.1|18404.6|18399.6|18408.1|18403.1|18404.1|18399.1|3
1718159400000|2024-06-12 02:30:00|18405.1|18400.1|18407.6|18402.6|18409.6|18404.6|18405.1|18400.1|10
1718159700000|2024-06-12 02:35:00|18406.6|18401.6|18403.1|18398.1|18407.1|18402.1|18403.1|18398.1|6
1718160000000|2024-06-12 02:40:00|18403.6|18398.6|18407.1|18402.1|18407.1|18402.1|18403.1|18398.1|6
1718160300000|2024-06-12 02:45:00|18407.6|18402.6|18411.1|18406.1|18412.1|18407.1|18407.6|18402.6|1
1718160600000|2024-06-12 02:50:00|18411.6|18406.6|18411.1|18406.1|18414.6|18409.6|18411.1|18406.1|10
1718160900000|2024-06-12 02:55:00|18410.6|18405.6|18409.1|18404.1|18412.1|18407.1|18409.1|18404.1|3
1718161200000|2024-06-12 03:00:00|18408.6|18403.6|18411.6|18406.6|18414.1|18409.1|18408.1|18403.1|14
1718161500000|2024-06-12 03:05:00|18412.1|18407.1|18410.1|18405.1|18413.1|18408.1|18410.1|18405.1|2
1718161800000|2024-06-12 03:10:00|18410.6|18405.6|18409.1|18404.1|18411.6|18406.6|18408.6|18403.6|12
1718162100000|2024-06-12 03:15:00|18409.6|18404.6|18411.6|18406.6|18412.6|18407.6|18409.1|18404.1|4
1718162400000|2024-06-12 03:20:00|18411.1|18406.1|18413.6|18408.6|18413.6|18408.6|18409.6|18404.6|3
1718162700000|2024-06-12 03:25:00|18413.1|18408.1|18416.1|18411.1|18417.6|18412.6|18413.1|18408.1|12
1718163000000|2024-06-12 03:30:00|18416.6|18411.6|18422.6|18417.6|18423.6|18418.6|18416.1|18411.1|6
1718163300000|2024-06-12 03:35:00|18423.1|18418.1|18421.6|18416.6|18423.1|18418.1|18419.6|18414.6|2
1718163600000|2024-06-12 03:40:00|18422.1|18417.1|18421.6|18416.6|18424.1|18419.1|18420.6|18415.6|8
1718163900000|2024-06-12 03:45:00|18422.1|18417.1|18421.6|18416.6|18422.6|18417.6|18420.6|18415.6|2
1718164200000|2024-06-12 03:50:00|18422.1|18417.1|18424.6|18419.6|18425.6|18420.6|18421.1|18416.1|4
1718164500000|2024-06-12 03:55:00|18424.1|18419.1|18424.6|18419.6|18428.1|18423.1|18423.6|18418.6|16
1718164800000|2024-06-12 04:00:00|18425.1|18420.1|18429.1|18424.1|18431.6|18426.6|18422.6|18417.6|32
1718165100000|2024-06-12 04:05:00|18428.1|18423.1|18428.1|18423.1|18431.1|18426.1|18428.1|18423.1|4
1718165400000|2024-06-12 04:10:00|18427.6|18422.6|18425.1|18420.1|18427.6|18422.6|18424.1|18419.1|3
1718165700000|2024-06-12 04:15:00|18424.6|18419.6|18426.1|18421.1|18427.1|18422.1|18424.6|18419.6|2
1718166000000|2024-06-12 04:20:00|18426.6|18421.6|18426.1|18421.1|18428.1|18423.1|18426.1|18421.1|1
1718166300000|2024-06-12 04:25:00|18426.6|18421.6|18427.1|18422.1|18427.6|18422.6|18426.1|18421.1|2
1718166600000|2024-06-12 04:30:00|18426.6|18421.6|18426.1|18421.1|18426.6|18421.6|18425.1|18420.1|0
1718166900000|2024-06-12 04:35:00|18426.6|18421.6|18425.1|18420.1|18427.1|18422.1|18424.6|18419.6|6
1718167200000|2024-06-12 04:40:00|18424.6|18419.6|18425.1|18420.1|18425.1|18420.1|18424.6|18419.6|0
1718167500000|2024-06-12 04:45:00|18424.6|18419.6|18422.6|18417.6|18424.6|18419.6|18422.1|18417.1|7
1718167800000|2024-06-12 04:50:00|18422.1|18417.1|18420.6|18415.6|18423.6|18418.6|18420.6|18415.6|4
1718168100000|2024-06-12 04:55:00|18421.1|18416.1|18422.1|18417.1|18422.6|18417.6|18417.1|18412.1|26
1718168400000|2024-06-12 05:00:00|18421.6|18416.6|18421.6|18416.6|18423.6|18418.6|18420.6|18415.6|6
1718168700000|2024-06-12 05:05:00|18421.1|18416.1|18418.1|18413.1|18421.1|18416.1|18416.1|18411.1|14
1718169000000|2024-06-12 05:10:00|18418.6|18413.6|18419.1|18414.1|18419.1|18414.1|18417.6|18412.6|2
1718169300000|2024-06-12 05:15:00|18419.6|18414.6|18423.1|18418.1|18424.1|18419.1|18419.6|18414.6|3
1718169600000|2024-06-12 05:20:00|18423.6|18418.6|18425.6|18420.6|18428.1|18423.1|18422.1|18417.1|29
1718169900000|2024-06-12 05:25:00|18425.1|18420.1|18426.1|18421.1|18426.6|18421.6|18423.1|18418.1|11
1718170200000|2024-06-12 05:30:00|18425.6|18420.6|18431.6|18426.6|18432.6|18427.6|18425.6|18420.6|19
1718170500000|2024-06-12 05:35:00|18430.6|18425.6|18430.6|18425.6|18433.6|18428.6|18429.1|18424.1|21
1718170800000|2024-06-12 05:40:00|18429.6|18424.6|18427.6|18422.6|18433.1|18428.1|18427.6|18422.6|20
1718171100000|2024-06-12 05:45:00|18428.1|18423.1|18435.1|18430.1|18441.6|18436.6|18427.1|18422.1|48
1718171400000|2024-06-12 05:50:00|18435.6|18430.6|18444.6|18439.6|18444.6|18439.6|18434.1|18429.1|20
1718171700000|2024-06-12 05:55:00|18445.1|18440.1|18444.1|18439.1|18449.1|18444.1|18438.6|18433.6|44
1718172000000|2024-06-12 06:00:00|18443|18440.2|18450.5|18447.7|18454|18451.2|18436.5|18433.7|136
1718172300000|2024-06-12 06:05:00|18450|18447.2|18452.5|18449.7|18456.5|18453.7|18449.5|18446.7|204
1718172600000|2024-06-12 06:10:00|18452|18449.2|18453.5|18450.7|18457|18454.2|18451|18448.2|75
1718172900000|2024-06-12 06:15:00|18454.5|18451.7|18466.5|18463.7|18467.5|18464.7|18454.5|18451.7|175
1718173200000|2024-06-12 06:20:00|18467|18464.2|18471.5|18468.7|18472|18469.2|18463|18460.2|182
1718173500000|2024-06-12 06:25:00|18472|18469.2|18464.5|18461.7|18473.5|18470.7|18463.5|18460.7|180
1718173800000|2024-06-12 06:30:00|18465|18462.2|18458.5|18455.7|18470.5|18467.7|18458|18455.2|211
1718174100000|2024-06-12 06:35:00|18458|18455.2|18462.5|18459.7|18464|18461.2|18457.5|18454.7|46
1718174400000|2024-06-12 06:40:00|18463|18460.2|18451.5|18448.7|18463.5|18460.7|18447.5|18444.7|205
1718174700000|2024-06-12 06:45:00|18451|18448.2|18461.5|18458.7|18464|18461.2|18451|18448.2|159
1718175000000|2024-06-12 06:50:00|18460.5|18457.7|18458.5|18455.7|18463.5|18460.7|18455.5|18452.7|142
1718175300000|2024-06-12 06:55:00|18458|18455.2|18445.5|18442.7|18462|18459.2|18445|18442.2|332
1718175600000|2024-06-12 07:00:00|18444.8|18443.4|18444.8|18443.4|18461.8|18460.4|18434.8|18433.4|1007
1718175900000|2024-06-12 07:05:00|18445.3|18443.9|18441.8|18440.4|18450.8|18449.4|18434.8|18433.4|409
1718176200000|2024-06-12 07:10:00|18442.3|18440.9|18455.8|18454.4|18458.8|18457.4|18437.8|18436.4|356
1718176500000|2024-06-12 07:15:00|18455.3|18453.9|18463.8|18462.4|18467.8|18466.4|18446.8|18445.4|546
1718176800000|2024-06-12 07:20:00|18463.3|18461.9|18465.3|18463.9|18476.8|18475.4|18459.8|18458.4|379
1718177100000|2024-06-12 07:25:00|18466.8|18465.4|18481.8|18480.4|18481.8|18480.4|18455.8|18454.4|500
1718177400000|2024-06-12 07:30:00|18481.3|18479.9|18486.8|18485.4|18489.8|18488.4|18478.3|18476.9|477
1718177700000|2024-06-12 07:35:00|18487.3|18485.9|18495.3|18493.9|18497.8|18496.4|18486.8|18485.4|1623
1718178000000|2024-06-12 07:40:00|18494.4|18493|18490.4|18489|18495.4|18494|18473.4|18472|526
1718178300000|2024-06-12 07:45:00|18487.9|18486.5|18481.9|18480.5|18492.9|18491.5|18479.9|18478.5|368
1718178600000|2024-06-12 07:50:00|18482.4|18481|18484.9|18483.5|18486.4|18485|18473.9|18472.5|324
1718178900000|2024-06-12 07:55:00|18484.4|18483|18480.9|18479.5|18488.9|18487.5|18479.9|18478.5|351
1718179200000|2024-06-12 08:00:00|18480.4|18479|18476.9|18475.5|18490.9|18489.5|18470.9|18469.5|268
1718179500000|2024-06-12 08:05:00|18477.4|18476|18472.4|18471|18477.4|18476|18466.9|18465.5|248
1718179800000|2024-06-12 08:10:00|18471.9|18470.5|18480.9|18479.5|18489.4|18488|18471.9|18470.5|338
1718180100000|2024-06-12 08:15:00|18480.4|18479|18470.9|18469.5|18482.9|18481.5|18468.4|18467|186
1718180400000|2024-06-12 08:20:00|18470.4|18469|18466.9|18465.5|18478.9|18477.5|18465.9|18464.5|272
1718180700000|2024-06-12 08:25:00|18466.4|18465|18450.9|18449.5|18466.4|18465|18447.9|18446.5|327
1718181000000|2024-06-12 08:30:00|18450.4|18449|18459.9|18458.5|18464.4|18463|18444.4|18443|304
1718181300000|2024-06-12 08:35:00|18459.4|18458|18463.4|18462|18472.9|18471.5|18456.4|18455|294
1718181600000|2024-06-12 08:40:00|18461.9|18460.5|18458.4|18457|18468.9|18467.5|18456.4|18455|185
1718181900000|2024-06-12 08:45:00|18459.4|18458|18464.9|18463.5|18470.4|18469|18453.9|18452.5|141
1718182200000|2024-06-12 08:50:00|18465.4|18464|18455.9|18454.5|18469.9|18468.5|18455.9|18454.5|107
1718182500000|2024-06-12 08:55:00|18455.4|18454|18446.9|18445.5|18458.9|18457.5|18443.9|18442.5|106
1718182800000|2024-06-12 09:00:00|18443.9|18442.5|18446.9|18445.5|18449.9|18448.5|18438.9|18437.5|238
1718183100000|2024-06-12 09:05:00|18446.4|18445|18441.9|18440.5|18453.4|18452|18441.9|18440.5|171
1718183400000|2024-06-12 09:10:00|18442.4|18441|18441.9|18440.5|18452.4|18451|18440.4|18439|173
1718183700000|2024-06-12 09:15:00|18442.4|18441|18441.9|18440.5|18448.9|18447.5|18441.4|18440|88
1718184000000|2024-06-12 09:20:00|18442.4|18441|18434.9|18433.5|18443.9|18442.5|18431.9|18430.5|282
1718184300000|2024-06-12 09:25:00|18434.4|18433|18433.9|18432.5|18436.9|18435.5|18428.9|18427.5|169
1718184600000|2024-06-12 09:30:00|18431.9|18430.5|18424.9|18423.5|18432.9|18431.5|18421.9|18420.5|313
1718184900000|2024-06-12 09:35:00|18424.4|18423|18440.4|18439|18441.4|18440|18423.4|18422|365
1718185200000|2024-06-12 09:40:00|18439.9|18438.5|18453.3|18451.9|18454.3|18452.9|18438.9|18437.5|328
1718185500000|2024-06-12 09:45:00|18452.8|18451.4|18461.8|18460.4|18465.3|18463.9|18448.8|18447.4|379
1718185800000|2024-06-12 09:50:00|18462.3|18460.9|18465.8|18464.4|18470.3|18468.9|18458.8|18457.4|157
1718186100000|2024-06-12 09:55:00|18465.3|18463.9|18452.8|18451.4|18468.8|18467.4|18452.8|18451.4|128
1718186400000|2024-06-12 10:00:00|18452.3|18450.9|18451.8|18450.4|18456.3|18454.9|18448.8|18447.4|140
1718186700000|2024-06-12 10:05:00|18451.3|18449.9|18459.8|18458.4|18460.3|18458.9|18446.3|18444.9|126
1718187000000|2024-06-12 10:10:00|18459.3|18457.9|18465.8|18464.4|18470.3|18468.9|18458.3|18456.9|104
1718187300000|2024-06-12 10:15:00|18465.3|18463.9|18481.3|18479.9|18481.8|18480.4|18462.8|18461.4|353
1718187600000|2024-06-12 10:20:00|18481.8|18480.4|18472.8|18471.4|18481.8|18480.4|18467.8|18466.4|259
1718187900000|2024-06-12 10:25:00|18473.3|18471.9|18467.8|18466.4|18477.3|18475.9|18467.3|18465.9|119
1718188200000|2024-06-12 10:30:00|18468.3|18466.9|18464.8|18463.4|18471.3|18469.9|18463.3|18461.9|123
1718188500000|2024-06-12 10:35:00|18465.3|18463.9|18464.8|18463.4|18473.3|18471.9|18464.3|18462.9|213
1718188800000|2024-06-12 10:40:00|18465.3|18463.9|18462.8|18461.4|18469.3|18467.9|18461.3|18459.9|159
1718189100000|2024-06-12 10:45:00|18462.3|18460.9|18459.8|18458.4|18468.3|18466.9|18459.8|18458.4|58
1718189400000|2024-06-12 10:50:00|18459.3|18457.9|18465.8|18464.4|18466.8|18465.4|18458.8|18457.4|59
1718189700000|2024-06-12 10:55:00|18466.3|18464.9|18463.3|18461.9|18469.8|18468.4|18456.8|18455.4|161
1718190000000|2024-06-12 11:00:00|18463.8|18462.4|18469.8|18468.4|18471.8|18470.4|18463.3|18461.9|130
1718190300000|2024-06-12 11:05:00|18470.3|18468.9|18468.8|18467.4|18473.8|18472.4|18463.8|18462.4|99
1718190600000|2024-06-12 11:10:00|18469.3|18467.9|18468.8|18467.4|18478.8|18477.4|18464.8|18463.4|211
1718190900000|2024-06-12 11:15:00|18469.3|18467.9|18461.8|18460.4|18471.8|18470.4|18461.8|18460.4|93
1718191200000|2024-06-12 11:20:00|18462.3|18460.9|18471.8|18470.4|18472.3|18470.9|18462.3|18460.9|120
1718191500000|2024-06-12 11:25:00|18472.3|18470.9|18479.8|18478.4|18480.8|18479.4|18470.3|18468.9|159
1718191800000|2024-06-12 11:30:00|18480.3|18478.9|18477.8|18476.4|18483.3|18481.9|18469.8|18468.4|138
1718192100000|2024-06-12 11:35:00|18477.3|18475.9|18487.8|18486.4|18488.3|18486.9|18477.3|18475.9|136
1718192400000|2024-06-12 11:40:00|18487.3|18485.9|18495.8|18494.4|18506.3|18504.9|18486.8|18485.4|385
1718192700000|2024-06-12 11:45:00|18496.3|18494.9|18488.3|18486.9|18497.3|18495.9|18487.3|18485.9|188
1718193000000|2024-06-12 11:50:00|18486.8|18485.4|18487.8|18486.4|18491.8|18490.4|18476.3|18474.9|214
1718193300000|2024-06-12 11:55:00|18487.3|18485.9|18493.8|18492.4|18494.3|18492.9|18484.8|18483.4|131
1718193600000|2024-06-12 12:00:00|18493.3|18491.9|18502.8|18501.4|18505.3|18503.9|18489.8|18488.4|142
1718193900000|2024-06-12 12:05:00|18503.3|18501.9|18499.8|18498.4|18504.8|18503.4|18489.3|18487.9|272
1718194200000|2024-06-12 12:10:00|18499.3|18497.9|18503.8|18502.4|18504.3|18502.9|18494.8|18493.4|130
1718194500000|2024-06-12 12:15:00|18504.3|18502.9|18501.8|18500.4|18510.3|18508.9|18498.8|18497.4|221
1718194800000|2024-06-12 12:20:00|18501.3|18499.9|18491.3|18489.9|18504.3|18502.9|18488.8|18487.4|410
1718195100000|2024-06-12 12:25:00|18490.8|18489.4|18480.8|18479.4|18494.8|18493.4|18476.8|18475.4|482
1718195400000|2024-06-12 12:30:00|18482.8|18481.4|18575.3|18573.9|18616.3|18614.9|18481.3|18479.9|2308
1718195700000|2024-06-12 12:35:00|18575.8|18574.4|18579.8|18578.4|18598.3|18596.9|18551.8|18550.4|1125
1718196000000|2024-06-12 12:40:00|18580.3|18578.9|18557.8|18556.4|18580.8|18579.4|18548.8|18547.4|644
1718196300000|2024-06-12 12:45:00|18557.3|18555.9|18577.8|18576.4|18582.8|18581.4|18546.8|18545.4|541
1718196600000|2024-06-12 12:50:00|18578.3|18576.9|18585.8|18584.4|18592.3|18590.9|18575.3|18573.9|353
1718196900000|2024-06-12 12:55:00|18585.3|18583.9|18583.3|18581.9|18588.8|18587.4|18572.8|18571.4|400
1718197200000|2024-06-12 13:00:00|18582.8|18581.4|18586.8|18585.4|18593.8|18592.4|18572.3|18570.9|374
1718197500000|2024-06-12 13:05:00|18585.8|18584.4|18602.8|18601.4|18606.3|18604.9|18584.3|18582.9|416
1718197800000|2024-06-12 13:10:00|18603.3|18601.9|18607.3|18605.9|18611.8|18610.4|18603.3|18601.9|415
1718198100000|2024-06-12 13:15:00|18607.8|18606.4|18587.8|18586.4|18614.3|18612.9|18583.3|18581.9|555
1718198400000|2024-06-12 13:20:00|18588.3|18586.9|18599.8|18598.4|18601.8|18600.4|18587.8|18586.4|264
1718198700000|2024-06-12 13:25:00|18600.3|18598.9|18592.8|18591.4|18604.3|18602.9|18589.8|18588.4|201
1718199000000|2024-06-12 13:30:00|18592.3|18590.9|18586.8|18585.4|18597.8|18596.4|18583.8|18582.4|446
1718199300000|2024-06-12 13:35:00|18587.3|18585.9|18590.8|18589.4|18596.8|18595.4|18577.8|18576.4|360
1718199600000|2024-06-12 13:40:00|18590.3|18588.9|18627.8|18626.4|18627.8|18626.4|18587.8|18586.4|661
1718199900000|2024-06-12 13:45:00|18628.3|18626.9|18640.3|18638.9|18640.3|18638.9|18620.8|18619.4|356
1718200200000|2024-06-12 13:50:00|18640.8|18639.4|18637.8|18636.4|18649.3|18647.9|18635.3|18633.9|549
1718200500000|2024-06-12 13:55:00|18638.3|18636.9|18633.3|18631.9|18649.3|18647.9|18629.3|18627.9|418
1718200800000|2024-06-12 14:00:00|18633.8|18632.4|18636.3|18634.9|18637.8|18636.4|18627.3|18625.9|383
1718201100000|2024-06-12 14:05:00|18636.8|18635.4|18629.8|18628.4|18639.3|18637.9|18625.8|18624.4|376
1718201400000|2024-06-12 14:10:00|18630.3|18628.9|18641.7|18640.3|18643.2|18641.8|18626.7|18625.3|254
1718201700000|2024-06-12 14:15:00|18642.2|18640.8|18642.7|18641.3|18648.2|18646.8|18635.7|18634.3|303
1718202000000|2024-06-12 14:20:00|18643.2|18641.8|18636.7|18635.3|18643.7|18642.3|18627.7|18626.3|291
1718202300000|2024-06-12 14:25:00|18637.2|18635.8|18645.7|18644.3|18650.7|18649.3|18636.7|18635.3|395
1718202600000|2024-06-12 14:30:00|18645.2|18643.8|18644.7|18643.3|18647.2|18645.8|18635.7|18634.3|293
1718202900000|2024-06-12 14:35:00|18644.2|18642.8|18648.7|18647.3|18652.2|18650.8|18637.7|18636.3|280
1718203200000|2024-06-12 14:40:00|18649.2|18647.8|18631.2|18629.8|18651.7|18650.3|18628.2|18626.8|311
1718203500000|2024-06-12 14:45:00|18631.7|18630.3|18628.7|18627.3|18635.2|18633.8|18626.2|18624.8|275
1718203800000|2024-06-12 14:50:00|18628.2|18626.8|18622.7|18621.3|18629.7|18628.3|18612.2|18610.8|282
1718204100000|2024-06-12 14:55:00|18622.2|18620.8|18622.7|18621.3|18629.7|18628.3|18619.7|18618.3|284
1718204400000|2024-06-12 15:00:00|18623.7|18622.3|18627.2|18625.8|18632.2|18630.8|18620.2|18618.8|404
1718204700000|2024-06-12 15:05:00|18627.7|18626.3|18624.2|18622.8|18631.7|18630.3|18620.7|18619.3|190
1718205000000|2024-06-12 15:10:00|18624.7|18623.3|18617.7|18616.3|18626.2|18624.8|18616.2|18614.8|281
1718205300000|2024-06-12 15:15:00|18618.2|18616.8|18631.2|18629.8|18632.7|18631.3|18612.2|18610.8|369
1718205600000|2024-06-12 15:20:00|18630.7|18629.3|18639.2|18637.8|18639.2|18637.8|18628.7|18627.3|421
1718205900000|2024-06-12 15:25:00|18638.7|18637.3|18643.7|18642.3|18648.2|18646.8|18634.2|18632.8|905
1718206200000|2024-06-12 15:30:00|18644.2|18642.8|18632.9|18630.1|18645.9|18643.1|18632.9|18630.1|1030
1718206500000|2024-06-12 15:35:00|18632.4|18629.6|18624.4|18621.6|18634.9|18632.1|18622.4|18619.6|504
1718206800000|2024-06-12 15:40:00|18624.9|18622.1|18625.9|18623.1|18630.4|18627.6|18622.4|18619.6|115
1718207100000|2024-06-12 15:45:00|18626.4|18623.6|18627.9|18625.1|18629.4|18626.6|18623.9|18621.1|142
1718207400000|2024-06-12 15:50:00|18627.4|18624.6|18627.4|18624.6|18630.4|18627.6|18618.9|18616.1|96
1718207700000|2024-06-12 15:55:00|18627.9|18625.1|18630.9|18628.1|18632.9|18630.1|18625.4|18622.6|108
1718208000000|2024-06-12 16:00:00|18630.4|18627.6|18632.4|18629.6|18633.4|18630.6|18625.4|18622.6|84
1718208300000|2024-06-12 16:05:00|18631.9|18629.1|18636.4|18633.6|18639.4|18636.6|18630.4|18627.6|99
1718208600000|2024-06-12 16:10:00|18636.9|18634.1|18637.4|18634.6|18639.9|18637.1|18636.4|18633.6|107
1718208900000|2024-06-12 16:15:00|18636.9|18634.1|18638.9|18636.1|18642.9|18640.1|18635.4|18632.6|55
1718209200000|2024-06-12 16:20:00|18639.4|18636.6|18638.9|18636.1|18641.9|18639.1|18635.4|18632.6|47
1718209500000|2024-06-12 16:25:00|18639.4|18636.6|18631.9|18629.1|18640.9|18638.1|18631.9|18629.1|56
1718209800000|2024-06-12 16:30:00|18632.4|18629.6|18630.9|18628.1|18637.4|18634.6|18630.4|18627.6|67
1718210100000|2024-06-12 16:35:00|18631.4|18628.6|18632.4|18629.6|18633.4|18630.6|18627.9|18625.1|64
1718210400000|2024-06-12 16:40:00|18632.9|18630.1|18639.9|18637.1|18640.4|18637.6|18632.4|18629.6|76
1718210700000|2024-06-12 16:45:00|18639.4|18636.6|18638.4|18635.6|18642.4|18639.6|18638.4|18635.6|58
1718211000000|2024-06-12 16:50:00|18637.9|18635.1|18632.9|18630.1|18640.4|18637.6|18632.9|18630.1|40
1718211300000|2024-06-12 16:55:00|18631.9|18629.1|18638.4|18635.6|18638.4|18635.6|18630.9|18628.1|48
1718211600000|2024-06-12 17:00:00|18638.9|18636.1|18644.4|18641.6|18647.4|18644.6|18637.4|18634.6|115
1718211900000|2024-06-12 17:05:00|18644.9|18642.1|18639.9|18637.1|18644.9|18642.1|18636.9|18634.1|55
1718212200000|2024-06-12 17:10:00|18639.4|18636.6|18641.4|18638.6|18643.9|18641.1|18638.4|18635.6|59
1718212500000|2024-06-12 17:15:00|18640.9|18638.1|18647.4|18644.6|18648.4|18645.6|18640.4|18637.6|33
1718212800000|2024-06-12 17:20:00|18647.9|18645.1|18648.4|18645.6|18649.4|18646.6|18647.4|18644.6|19
1718213100000|2024-06-12 17:25:00|18648.9|18646.1|18644.4|18641.6|18652.9|18650.1|18644.4|18641.6|65
1718213400000|2024-06-12 17:30:00|18644.9|18642.1|18636.4|18633.6|18645.9|18643.1|18626.9|18624.1|132
1718213700000|2024-06-12 17:35:00|18635.9|18633.1|18640.9|18638.1|18643.9|18641.1|18635.9|18633.1|47
1718214000000|2024-06-12 17:40:00|18640.4|18637.6|18629.4|18626.6|18640.9|18638.1|18628.9|18626.1|62
1718214300000|2024-06-12 17:45:00|18629.9|18627.1|18637.4|18634.6|18637.9|18635.1|18629.4|18626.6|54
1718214600000|2024-06-12 17:50:00|18637.9|18635.1|18641.4|18638.6|18641.4|18638.6|18633.9|18631.1|40
1718214900000|2024-06-12 17:55:00|18640.9|18638.1|18638.9|18636.1|18643.4|18640.6|18631.9|18629.1|84
1718215200000|2024-06-12 18:00:00|18639.4|18636.6|18609.4|18606.6|18640.9|18638.1|18600.4|18597.6|522
1718215500000|2024-06-12 18:05:00|18609.9|18607.1|18624.4|18621.6|18624.4|18621.6|18605.9|18603.1|271
1718215800000|2024-06-12 18:10:00|18624.9|18622.1|18626.4|18623.6|18632.4|18629.6|18617.4|18614.6|90
1718216100000|2024-06-12 18:15:00|18626.9|18624.1|18630.4|18627.6|18637.4|18634.6|18625.4|18622.6|142
1718216400000|2024-06-12 18:20:00|18630.9|18628.1|18624.4|18621.6|18632.4|18629.6|18622.4|18619.6|86
1718216700000|2024-06-12 18:25:00|18623.9|18621.1|18633.4|18630.6|18636.9|18634.1|18623.9|18621.1|56
1718217000000|2024-06-12 18:30:00|18633.9|18631.1|18630.4|18627.6|18644.4|18641.6|18620.4|18617.6|159
1718217300000|2024-06-12 18:35:00|18630.9|18628.1|18639.4|18636.6|18639.4|18636.6|18613.4|18610.6|238
1718217600000|2024-06-12 18:40:00|18638.9|18636.1|18621.4|18618.6|18640.4|18637.6|18613.4|18610.6|146
1718217900000|2024-06-12 18:45:00|18622.4|18619.6|18612.4|18609.6|18623.4|18620.6|18608.4|18605.6|231
1718218200000|2024-06-12 18:50:00|18611.9|18609.1|18615.4|18612.6|18621.4|18618.6|18602.9|18600.1|231
1718218500000|2024-06-12 18:55:00|18615.9|18613.1|18630.4|18627.6|18634.4|18631.6|18612.4|18609.6|151
1718218800000|2024-06-12 19:00:00|18629.4|18626.6|18633.4|18630.6|18643.4|18640.6|18628.4|18625.6|122
1718219100000|2024-06-12 19:05:00|18632.9|18630.1|18636.4|18633.6|18640.4|18637.6|18625.4|18622.6|111
1718219400000|2024-06-12 19:10:00|18635.9|18633.1|18637.4|18634.6|18644.4|18641.6|18631.4|18628.6|118
1718219700000|2024-06-12 19:15:00|18636.9|18634.1|18645.9|18643.1|18647.9|18645.1|18635.4|18632.6|85
1718220000000|2024-06-12 19:20:00|18645.4|18642.6|18615.9|18613.1|18652.4|18649.6|18615.4|18612.6|161
1718220300000|2024-06-12 19:25:00|18615.4|18612.6|18601.4|18598.6|18621.9|18619.1|18593.9|18591.1|345
1718220600000|2024-06-12 19:30:00|18601.9|18599.1|18596.4|18593.6|18604.4|18601.6|18584.4|18581.6|326
1718220900000|2024-06-12 19:35:00|18595.9|18593.1|18589.9|18587.1|18610.9|18608.1|18588.9|18586.1|238
1718221200000|2024-06-12 19:40:00|18589.4|18586.6|18586.4|18583.6|18594.4|18591.6|18578.4|18575.6|216
1718221500000|2024-06-12 19:45:00|18585.9|18583.1|18603.4|18600.6|18607.9|18605.1|18581.4|18578.6|252
1718221800000|2024-06-12 19:50:00|18602.4|18599.6|18610.4|18607.6|18614.4|18611.6|18593.9|18591.1|278
1718222100000|2024-06-12 19:55:00|18610.9|18608.1|18618.4|18615.6|18630.9|18628.1|18605.4|18602.6|239
1718222400000|2024-06-12 20:00:00|18616.6|18609.6|18608.8|18601.8|18622.6|18615.6|18608|18601|22
1718222700000|2024-06-12 20:05:00|18609.7|18602.7|18620|18613|18621.7|18614.7|18609.7|18602.7|0
1718223000000|2024-06-12 20:10:00|18620.4|18613.4|18613.1|18606.1|18621.7|18614.7|18613.1|18606.1|0
1718223300000|2024-06-12 20:15:00|18612.4|18605.4|18637.7|18630.7|18640.5|18633.5|18612.4|18605.4|0
1718223600000|2024-06-12 20:20:00|18638.6|18631.6|18642.3|18635.3|18646.1|18639.1|18637|18630|0
1718223900000|2024-06-12 20:25:00|18642.7|18635.7|18638.4|18631.4|18643.1|18636.1|18637.6|18630.6|0
1718224200000|2024-06-12 20:30:00|18638.9|18631.9|18639.7|18632.7|18641.5|18634.5|18637.2|18630.2|0
1718224500000|2024-06-12 20:35:00|18639.3|18632.3|18645.8|18638.8|18649.2|18642.2|18638.9|18631.9|0
1718224800000|2024-06-12 20:40:00|18645.3|18638.3|18651.8|18644.8|18651.8|18644.8|18644.9|18637.9|0
1718225100000|2024-06-12 20:45:00|18649.7|18642.7|18656.5|18649.5|18658.4|18651.4|18649.6|18642.6|0
1718225400000|2024-06-12 20:50:00|18656.1|18649.1|18651.4|18644.4|18656.5|18649.5|18648.8|18641.8|0
1718225700000|2024-06-12 20:55:00|18650.5|18643.5|18655.2|18648.2|18655.2|18648.2|18647.9|18640.9|0
1718226000000|2024-06-12 21:00:00|18656.7|18649.7|18652.5|18645.5|18656.7|18649.7|18652.4|18645.4|0
1718226300000|2024-06-12 21:05:00|18652.7|18645.7|18646.2|18639.2|18652.9|18645.9|18646|18639|0
1718226600000|2024-06-12 21:10:00|18646.4|18639.4|18644.9|18637.9|18646.7|18639.7|18644.2|18637.2|0
1718226900000|2024-06-12 21:15:00|18645.3|18638.3|18644.1|18637.1|18646|18639|18643.8|18636.8|0
1718227200000|2024-06-12 21:20:00|18643.1|18636.1|18644|18637|18644.4|18637.4|18641.4|18634.4|0
1718227500000|2024-06-12 21:25:00|18643.9|18636.9|18643.9|18636.9|18644|18637|18643.9|18636.9|0
1718227800000|2024-06-12 21:30:00|18643.7|18636.7|18643.8|18636.8|18645.2|18638.2|18643.7|18636.7|0
1718228100000|2024-06-12 21:35:00|18644.5|18637.5|18644.3|18637.3|18644.5|18637.5|18641.3|18634.3|0
1718228400000|2024-06-12 21:40:00|18643.6|18636.6|18645.2|18638.2|18645.4|18638.4|18643.2|18636.2|0
1718228700000|2024-06-12 21:45:00|18645.4|18638.4|18648.4|18641.4|18648.5|18641.5|18644.8|18637.8|0
1718229000000|2024-06-12 21:50:00|18647.8|18640.8|18647.2|18640.2|18647.8|18640.8|18645.3|18638.3|0
1718229300000|2024-06-12 21:55:00|18647.3|18640.3|18647.5|18640.5|18648.2|18641.2|18646.9|18639.9|0
1718229600000|2024-06-12 22:00:00|18650.8|18643.8|18643.6|18636.6|18650.8|18643.8|18640.2|18633.2|0
1718229900000|2024-06-12 22:05:00|18643.2|18636.2|18645.3|18638.3|18646.2|18639.2|18643.2|18636.2|0
1718230200000|2024-06-12 22:10:00|18644.4|18637.4|18644.2|18637.2|18647.9|18640.9|18638.8|18631.8|0
1718230500000|2024-06-12 22:15:00|18647|18640|18649.5|18642.5|18649.5|18642.5|18644.8|18637.8|0
1718230800000|2024-06-12 22:20:00|18650.3|18643.3|18653.8|18646.8|18654.2|18647.2|18650.3|18643.3|0
1718231100000|2024-06-12 22:25:00|18654.2|18647.2|18650.3|18643.3|18654.6|18647.6|18650.3|18643.3|0
1718231400000|2024-06-12 22:30:00|18650.7|18643.7|18652|18645|18652|18645|18650.3|18643.3|0
1718231700000|2024-06-12 22:35:00|18651.6|18644.6|18651.2|18644.2|18652|18645|18650.3|18643.3|0
1718232000000|2024-06-12 22:40:00|18650.3|18643.3|18650.3|18643.3|18651.2|18644.2|18648.6|18641.6|0
1718232300000|2024-06-12 22:45:00|18649.9|18642.9|18650.3|18643.3|18650.7|18643.7|18648.6|18641.6|0
1718232600000|2024-06-12 22:50:00|18649.9|18642.9|18650.3|18643.3|18651.2|18644.2|18649.5|18642.5|0
1718232900000|2024-06-12 22:55:00|18649.9|18642.9|18646|18639|18649.9|18642.9|18646|18639|0
1718233200000|2024-06-12 23:00:00|18646.9|18639.9|18644.3|18637.3|18646.9|18639.9|18644.3|18637.3|0
1718233500000|2024-06-12 23:05:00|18642.6|18635.6|18646|18639|18646|18639|18639.2|18632.2|0
1718233800000|2024-06-12 23:10:00|18646.9|18639.9|18649.5|18642.5|18650.3|18643.3|18645.2|18638.2|0
1718234100000|2024-06-12 23:15:00|18646.5|18639.5|18645.5|18638.5|18646.5|18639.5|18643.8|18636.8|0
1718234400000|2024-06-12 23:20:00|18644.7|18637.7|18646.1|18639.1|18646.4|18639.4|18644.6|18637.6|0
1718234700000|2024-06-12 23:25:00|18645.2|18638.2|18645.2|18638.2|18645.2|18638.2|18643.5|18636.5|0
1718235000000|2024-06-12 23:30:00|18644.4|18637.4|18644.3|18637.3|18645.2|18638.2|18641.8|18634.8|0
1718235300000|2024-06-12 23:35:00|18643.5|18636.5|18644.6|18637.6|18645.2|18638.2|18643.5|18636.5|0
1718235600000|2024-06-12 23:40:00|18645.4|18638.4|18645.8|18638.8|18645.8|18638.8|18644.1|18637.1|0
1718235900000|2024-06-12 23:45:00|18648.5|18641.5|18647.5|18640.5|18650.2|18643.2|18647.5|18640.5|0
1718236200000|2024-06-12 23:50:00|18647.9|18640.9|18650|18643|18651.8|18644.8|18647.5|18640.5|0
1718236500000|2024-06-12 23:55:00|18649.6|18642.6|18649|18642|18650|18643|18648.3|18641.3|0
1718236800000|2024-06-13 00:00:00|18648.2|18641.2|18645|18638|18652.5|18645.5|18643.3|18636.3|0
1718237100000|2024-06-13 00:05:00|18645.5|18638.5|18648.5|18641.5|18649.3|18642.3|18645|18638|0
1718237400000|2024-06-13 00:10:00|18649.3|18642.3|18643.8|18636.8|18649.3|18642.3|18643.8|18636.8|0
1718237700000|2024-06-13 00:15:00|18642.2|18635.2|18625.5|18620.5|18642.2|18635.2|18617.5|18612.5|55
1718238000000|2024-06-13 00:20:00|18626|18621|18622|18617|18631|18626|18615|18610|44
1718238300000|2024-06-13 00:25:00|18622.5|18617.5|18618|18613|18624|18619|18617|18612|8
1718238600000|2024-06-13 00:30:00|18617.5|18612.5|18624.5|18619.5|18625|18620|18616|18611|4
1718238900000|2024-06-13 00:35:00|18624|18619|18621.5|18616.5|18624.5|18619.5|18620.5|18615.5|0
1718239200000|2024-06-13 00:40:00|18622|18617|18618|18613|18624|18619|18618|18613|4
1718239500000|2024-06-13 00:45:00|18618.5|18613.5|18615|18610|18618.5|18613.5|18612|18607|1
1718239800000|2024-06-13 00:50:00|18614.5|18609.5|18618.5|18613.5|18618.5|18613.5|18612.5|18607.5|8
1718240100000|2024-06-13 00:55:00|18618|18613|18618|18613|18620.5|18615.5|18617|18612|2
1718240400000|2024-06-13 01:00:00|18618.5|18613.5|18620|18615|18622.5|18617.5|18618|18613|3
1718240700000|2024-06-13 01:05:00|18619.5|18614.5|18617|18612|18621|18616|18614.5|18609.5|2
1718241000000|2024-06-13 01:10:00|18616.5|18611.5|18617|18612|18618.5|18613.5|18615.5|18610.5|2
1718241300000|2024-06-13 01:15:00|18617.5|18612.5|18620|18615|18622.5|18617.5|18617|18612|15
1718241600000|2024-06-13 01:20:00|18619.5|18614.5|18616|18611|18620|18615|18616|18611|16
1718241900000|2024-06-13 01:25:00|18615.5|18610.5|18615|18610|18616.5|18611.5|18612|18607|12
1718242200000|2024-06-13 01:30:00|18615.5|18610.5|18618|18613|18624|18619|18615.5|18610.5|8
1718242500000|2024-06-13 01:35:00|18618.5|18613.5|18617.5|18612.5|18622|18617|18617.5|18612.5|7
1718242800000|2024-06-13 01:40:00|18618|18613|18620|18615|18620.5|18615.5|18616|18611|7
1718243100000|2024-06-13 01:45:00|18619.5|18614.5|18616.5|18611.5|18620.5|18615.5|18614.5|18609.5|12
1718243400000|2024-06-13 01:50:00|18616|18611|18615.5|18610.5|18618.5|18613.5|18612.5|18607.5|27
1718243700000|2024-06-13 01:55:00|18616|18611|18620|18615|18621.5|18616.5|18615.5|18610.5|14
1718244000000|2024-06-13 02:00:00|18619.5|18614.5|18620|18615|18621|18616|18617|18612|12
1718244300000|2024-06-13 02:05:00|18619.5|18614.5|18620|18615|18620.5|18615.5|18619|18614|10
1718244600000|2024-06-13 02:10:00|18619.5|18614.5|18620|18615|18623.5|18618.5|18618.5|18613.5|25
1718244900000|2024-06-13 02:15:00|18620.5|18615.5|18618|18613|18620.5|18615.5|18613.5|18608.5|29
1718245200000|2024-06-13 02:20:00|18617.5|18612.5|18615.5|18610.5|18617.5|18612.5|18614|18609|1
1718245500000|2024-06-13 02:25:00|18613|18608|18606|18601|18614.5|18609.5|18606|18601|31
1718245800000|2024-06-13 02:30:00|18606.5|18601.5|18608|18603|18608.5|18603.5|18606.5|18601.5|3
1718246100000|2024-06-13 02:35:00|18607.5|18602.5|18603|18598|18608|18603|18602|18597|10
1718246400000|2024-06-13 02:40:00|18602.5|18597.5|18605.5|18600.5|18607.5|18602.5|18602|18597|12
1718246700000|2024-06-13 02:45:00|18606|18601|18604.5|18599.5|18606.5|18601.5|18602|18597|9
1718247000000|2024-06-13 02:50:00|18605|18600|18605|18600|18605.5|18600.5|18604|18599|4
1718247300000|2024-06-13 02:55:00|18605.5|18600.5|18608.5|18603.5|18608.5|18603.5|18605|18600|8
1718247600000|2024-06-13 03:00:00|18608|18603|18606|18601|18608|18603|18603.5|18598.5|30
1718247900000|2024-06-13 03:05:00|18605.5|18600.5|18606|18601|18608|18603|18604|18599|2
1718248200000|2024-06-13 03:10:00|18605.5|18600.5|18605|18600|18607|18602|18603.5|18598.5|5
1718248500000|2024-06-13 03:15:00|18605.5|18600.5|18607|18602|18608.5|18603.5|18605.5|18600.5|2
1718248800000|2024-06-13 03:20:00|18606.5|18601.5|18608|18603|18609|18604|18606.5|18601.5|6
1718249100000|2024-06-13 03:25:00|18607.5|18602.5|18609|18604|18610|18605|18607|18602|2
1718249400000|2024-06-13 03:30:00|18608.5|18603.5|18608|18603|18611.5|18606.5|18608|18603|2
1718249700000|2024-06-13 03:35:00|18608.5|18603.5|18609|18604|18611|18606|18607|18602|5
1718250000000|2024-06-13 03:40:00|18609.5|18604.5|18612.5|18607.5|18613.5|18608.5|18609|18604|6
1718250300000|2024-06-13 03:45:00|18613|18608|18614|18609|18614.5|18609.5|18610.5|18605.5|10
1718250600000|2024-06-13 03:50:00|18613.5|18608.5|18613.5|18608.5|18614.5|18609.5|18612.5|18607.5|7
1718250900000|2024-06-13 03:55:00|18614|18609|18613.5|18608.5|18614.5|18609.5|18613.5|18608.5|0
1718251200000|2024-06-13 04:00:00|18614|18609|18613.5|18608.5|18614.5|18609.5|18612.5|18607.5|4
1718251500000|2024-06-13 04:05:00|18613|18608|18613.5|18608.5|18613.5|18608.5|18613|18608|0
1718251800000|2024-06-13 04:10:00|18613|18608|18610.5|18605.5|18613.5|18608.5|18610|18605|25
1718252100000|2024-06-13 04:15:00|18610|18605|18609.5|18604.5|18611.5|18606.5|18609.5|18604.5|5
1718252400000|2024-06-13 04:20:00|18609|18604|18606.5|18601.5|18609|18604|18606.5|18601.5|6
1718252700000|2024-06-13 04:25:00|18606|18601|18603.5|18598.5|18606|18601|18602|18597|18
1718253000000|2024-06-13 04:30:00|18604|18599|18612.5|18607.5|18613.5|18608.5|18604|18599|31
1718253300000|2024-06-13 04:35:00|18613|18608|18613|18608|18614.5|18609.5|18612|18607|12
1718253600000|2024-06-13 04:40:00|18613.5|18608.5|18612.5|18607.5|18613.5|18608.5|18612.5|18607.5|0
1718253900000|2024-06-13 04:45:00|18613.5|18608.5|18619.5|18614.5|18621.5|18616.5|18612.5|18607.5|14
1718254200000|2024-06-13 04:50:00|18618|18613|18619|18614|18620.5|18615.5|18617.5|18612.5|3
1718254500000|2024-06-13 04:55:00|18619.5|18614.5|18621|18616|18622|18617|18619|18614|11
1718254800000|2024-06-13 05:00:00|18620.5|18615.5|18615|18610|18620.5|18615.5|18615|18610|8
1718255100000|2024-06-13 05:05:00|18615.5|18610.5|18615|18610|18615.5|18610.5|18613|18608|5
1718255400000|2024-06-13 05:10:00|18615.5|18610.5|18617.5|18612.5|18618|18613|18614|18609|6
1718255700000|2024-06-13 05:15:00|18616.5|18611.5|18604|18599|18616.5|18611.5|18603.5|18598.5|15
1718256000000|2024-06-13 05:20:00|18604.5|18599.5|18603|18598|18604.5|18599.5|18602|18597|6
1718256300000|2024-06-13 05:25:00|18602.5|18597.5|18602|18597|18602.5|18597.5|18598.5|18593.5|20
1718256600000|2024-06-13 05:30:00|18601.5|18596.5|18599|18594|18601.5|18596.5|18597|18592|12
1718256900000|2024-06-13 05:35:00|18599.5|18594.5|18600.5|18595.5|18603.5|18598.5|18599|18594|10
1718257200000|2024-06-13 05:40:00|18601|18596|18598.5|18593.5|18602.5|18597.5|18598|18593|17
1718257500000|2024-06-13 05:45:00|18599|18594|18594.5|18589.5|18599.5|18594.5|18591.5|18586.5|20
1718257800000|2024-06-13 05:50:00|18595|18590|18591.5|18586.5|18595.5|18590.5|18590.5|18585.5|30
1718258100000|2024-06-13 05:55:00|18591|18586|18587.5|18582.5|18592|18587|18584|18579|44
1718258400000|2024-06-13 06:00:00|18586.4|18583.6|18574.9|18572.1|18588.9|18586.1|18570.4|18567.6|296
1718258700000|2024-06-13 06:05:00|18575.4|18572.6|18597.9|18595.1|18599.4|18596.6|18574.4|18571.6|281
1718259000000|2024-06-13 06:10:00|18598.4|18595.6|18597.4|18594.6|18601.4|18598.6|18594.9|18592.1|63
1718259300000|2024-06-13 06:15:00|18597.9|18595.1|18595.4|18592.6|18598.9|18596.1|18590.9|18588.1|112
1718259600000|2024-06-13 06:20:00|18595.9|18593.1|18605.4|18602.6|18609.4|18606.6|18594.4|18591.6|176
1718259900000|2024-06-13 06:25:00|18604.9|18602.1|18605.4|18602.6|18606.9|18604.1|18593.9|18591.1|127
1718260200000|2024-06-13 06:30:00|18605.9|18603.1|18612.4|18609.6|18616.9|18614.1|18602.4|18599.6|132
1718260500000|2024-06-13 06:35:00|18612.9|18610.1|18621.4|18618.6|18625.9|18623.1|18612.4|18609.6|245
1718260800000|2024-06-13 06:40:00|18620.9|18618.1|18621.4|18618.6|18622.4|18619.6|18618.9|18616.1|50
1718261100000|2024-06-13 06:45:00|18621.9|18619.1|18616.4|18613.6|18626.4|18623.6|18615.4|18612.6|126
1718261400000|2024-06-13 06:50:00|18617.4|18614.6|18612.4|18609.6|18618.4|18615.6|18612.4|18609.6|72
1718261700000|2024-06-13 06:55:00|18612.9|18610.1|18612.9|18610.1|18616.4|18613.6|18607.9|18605.1|198
1718262000000|2024-06-13 07:00:00|18612.2|18610.8|18594.2|18592.8|18612.2|18610.8|18584.7|18583.3|1253
1718262300000|2024-06-13 07:05:00|18593.7|18592.3|18588.7|18587.3|18598.2|18596.8|18583.2|18581.8|629
1718262600000|2024-06-13 07:10:00|18587.7|18586.3|18590.7|18589.3|18595.2|18593.8|18573.7|18572.3|543
1718262900000|2024-06-13 07:15:00|18591.2|18589.8|18569.7|18568.3|18593.7|18592.3|18568.7|18567.3|543
1718263200000|2024-06-13 07:20:00|18570.2|18568.8|18570.2|18568.8|18578.7|18577.3|18566.2|18564.8|441
1718263500000|2024-06-13 07:25:00|18570.7|18569.3|18572.7|18571.3|18579.2|18577.8|18566.7|18565.3|340
1718263800000|2024-06-13 07:30:00|18572.2|18570.8|18575.7|18574.3|18579.7|18578.3|18562.2|18560.8|654
1718264100000|2024-06-13 07:35:00|18576.2|18574.8|18553.7|18552.3|18578.2|18576.8|18548.2|18546.8|688
1718264400000|2024-06-13 07:40:00|18553.2|18551.8|18562.7|18561.3|18565.2|18563.8|18547.2|18545.8|540
1718264700000|2024-06-13 07:45:00|18563.2|18561.8|18561.7|18560.3|18577.7|18576.3|18561.2|18559.8|419
1718265000000|2024-06-13 07:50:00|18561.2|18559.8|18544.7|18543.3|18564.2|18562.8|18544.2|18542.8|527
1718265300000|2024-06-13 07:55:00|18544.2|18542.8|18532.2|18530.8|18547.7|18546.3|18530.2|18528.8|398
1718265600000|2024-06-13 08:00:00|18532.7|18531.3|18519.2|18517.8|18532.7|18531.3|18512.2|18510.8|544
1718265900000|2024-06-13 08:05:00|18518.2|18516.8|18518.2|18516.8|18523.2|18521.8|18507.2|18505.8|822
1718266200000|2024-06-13 08:10:00|18518.7|18517.3|18500.9|18499.5|18523|18521.6|18500.9|18499.5|847
1718266500000|2024-06-13 08:15:00|18500.4|18499|18500.9|18499.5|18504.9|18503.5|18491.4|18490|559
1718266800000|2024-06-13 08:20:00|18499.9|18498.5|18499.4|18498|18501.4|18500|18486.9|18485.5|530
1718267100000|2024-06-13 08:25:00|18498.9|18497.5|18491.9|18490.5|18504.4|18503|18487.4|18486|592
1718267400000|2024-06-13 08:30:00|18491.4|18490|18484.4|18483|18492.4|18491|18476.9|18475.5|722
1718267700000|2024-06-13 08:35:00|18483.9|18482.5|18496.9|18495.5|18499.9|18498.5|18479.9|18478.5|393
1718268000000|2024-06-13 08:40:00|18497.4|18496|18486.9|18485.5|18498.9|18497.5|18483.9|18482.5|295
1718268300000|2024-06-13 08:45:00|18486.4|18485|18483.9|18482.5|18492.9|18491.5|18475.9|18474.5|337
1718268600000|2024-06-13 08:50:00|18484.4|18483|18476.4|18475|18488.9|18487.5|18476.4|18475|323
1718268900000|2024-06-13 08:55:00|18475.9|18474.5|18495.4|18494|18496.9|18495.5|18475.4|18474|351
1718269200000|2024-06-13 09:00:00|18495.9|18494.5|18503.9|18502.5|18504.9|18503.5|18492.9|18491.5|398
1718269500000|2024-06-13 09:05:00|18504.4|18503|18496.9|18495.5|18514.9|18513.5|18494.4|18493|448
1718269800000|2024-06-13 09:10:00|18497.4|18496|18499.9|18498.5|18500.4|18499|18486.4|18485|344
1718270100000|2024-06-13 09:15:00|18500.4|18499|18487.4|18486|18501.9|18500.5|18480.4|18479|368
1718270400000|2024-06-13 09:20:00|18486.9|18485.5|18463.9|18462.5|18487.9|18486.5|18462.9|18461.5|411
1718270700000|2024-06-13 09:25:00|18463.4|18462|18453.9|18452.5|18467.4|18466|18451.4|18450|340
1718271000000|2024-06-13 09:30:00|18453.4|18452|18449.4|18448|18454.4|18453|18438.4|18437|584
1718271300000|2024-06-13 09:35:00|18449.9|18448.5|18441.4|18440|18451.9|18450.5|18436.4|18435|786
1718271600000|2024-06-13 09:40:00|18440.9|18439.5|18438.9|18437.5|18442.9|18441.5|18434.4|18433|492
1718271900000|2024-06-13 09:45:00|18437.9|18436.5|18429.4|18428|18447.4|18446|18427.9|18426.5|443
1718272200000|2024-06-13 09:50:00|18429.9|18428.5|18426.9|18425.5|18437.4|18436|18424.4|18423|367
1718272500000|2024-06-13 09:55:00|18427.4|18426|18437.9|18436.5|18441.9|18440.5|18422.9|18421.5|398
1718272800000|2024-06-13 10:00:00|18438.4|18437|18437.9|18436.5|18447.4|18446|18432.9|18431.5|434
1718273100000|2024-06-13 10:05:00|18437.4|18436|18418.9|18417.5|18437.9|18436.5|18415.4|18414|440
1718273400000|2024-06-13 10:10:00|18418.4|18417|18403.9|18402.5|18418.4|18417|18403.4|18402|409
1718273700000|2024-06-13 10:15:00|18403.4|18402|18397.9|18396.5|18409.9|18408.5|18386.9|18385.5|616
1718274000000|2024-06-13 10:20:00|18397.4|18396|18413.9|18412.5|18416.4|18415|18394.4|18393|654
1718274300000|2024-06-13 10:25:00|18413.4|18412|18426.4|18425|18431.4|18430|18412.9|18411.5|484
1718274600000|2024-06-13 10:30:00|18425.9|18424.5|18414.9|18413.5|18429.9|18428.5|18412.4|18411|426
1718274900000|2024-06-13 10:35:00|18414.4|18413|18416.4|18415|18419.4|18418|18411.9|18410.5|255
1718275200000|2024-06-13 10:40:00|18415.9|18414.5|18418.9|18417.5|18423.9|18422.5|18413.9|18412.5|208
1718275500000|2024-06-13 10:45:00|18416.9|18415.5|18421.9|18420.5|18423.9|18422.5|18414.9|18413.5|317
1718275800000|2024-06-13 10:50:00|18421.4|18420|18418.9|18417.5|18427.4|18426|18411.9|18410.5|272
1718276100000|2024-06-13 10:55:00|18418.4|18417|18422.9|18421.5|18430.4|18429|18418.4|18417|402
1718276400000|2024-06-13 11:00:00|18421.4|18420|18421.9|18420.5|18427.9|18426.5|18418.4|18417|202
1718276700000|2024-06-13 11:05:00|18421.4|18420|18432.4|18431|18434.9|18433.5|18420.9|18419.5|172
1718277000000|2024-06-13 11:10:00|18432.9|18431.5|18447.4|18446|18447.9|18446.5|18428.9|18427.5|391
1718277300000|2024-06-13 11:15:00|18447.9|18446.5|18440.9|18439.5|18455.9|18454.5|18439.4|18438|400
1718277600000|2024-06-13 11:20:00|18441.4|18440|18433.4|18432|18441.4|18440|18425.9|18424.5|244
1718277900000|2024-06-13 11:25:00|18432.9|18431.5|18435.4|18434|18438.9|18437.5|18426.9|18425.5|197
1718278200000|2024-06-13 11:30:00|18433.9|18432.5|18428.9|18427.5|18439.9|18438.5|18427.9|18426.5|200
1718278500000|2024-06-13 11:35:00|18428.4|18427|18428.4|18427|18438.9|18437.5|18425.4|18424|202
1718278800000|2024-06-13 11:40:00|18429|18427.6|18430.5|18429.1|18436|18434.6|18424.5|18423.1|219
1718279100000|2024-06-13 11:45:00|18430|18428.6|18436.5|18435.1|18439.5|18438.1|18425|18423.6|127
1718279400000|2024-06-13 11:50:00|18437|18435.6|18433.5|18432.1|18438|18436.6|18429.5|18428.1|149
1718279700000|2024-06-13 11:55:00|18433|18431.6|18430.5|18429.1|18434.5|18433.1|18425|18423.6|118
1718280000000|2024-06-13 12:00:00|18430|18428.6|18431.5|18430.1|18442.5|18441.1|18429|18427.6|198
1718280300000|2024-06-13 12:05:00|18431|18429.6|18433|18431.6|18435|18433.6|18426|18424.6|164
1718280600000|2024-06-13 12:10:00|18432.5|18431.1|18443.5|18442.1|18451|18449.6|18432.5|18431.1|284
1718280900000|2024-06-13 12:15:00|18444|18442.6|18430.5|18429.1|18446|18444.6|18430.5|18429.1|183
1718281200000|2024-06-13 12:20:00|18431|18429.6|18437.5|18436.1|18442|18440.6|18429.5|18428.1|160
1718281500000|2024-06-13 12:25:00|18438|18436.6|18443.5|18442.1|18446|18444.6|18432.5|18431.1|202
1718281800000|2024-06-13 12:30:00|18442|18440.6|18473|18471.6|18480.5|18479.1|18437|18435.6|990
1718282100000|2024-06-13 12:35:00|18472.5|18471.1|18444.5|18443.1|18475|18473.6|18444|18442.6|476
1718282400000|2024-06-13 12:40:00|18444|18442.6|18454|18452.6|18457.5|18456.1|18442.5|18441.1|327
1718282700000|2024-06-13 12:45:00|18454.5|18453.1|18438.5|18437.1|18464.5|18463.1|18436.5|18435.1|296
1718283000000|2024-06-13 12:50:00|18438|18436.6|18456.5|18455.1|18458.5|18457.1|18433.5|18432.1|281
1718283300000|2024-06-13 12:55:00|18456|18454.6|18433.5|18432.1|18458|18456.6|18432.5|18431.1|220
1718283600000|2024-06-13 13:00:00|18432.5|18431.1|18430.5|18429.1|18443.5|18442.1|18428|18426.6|239
1718283900000|2024-06-13 13:05:00|18430|18428.6|18412.5|18411.1|18436|18434.6|18411|18409.6|345
1718284200000|2024-06-13 13:10:00|18412|18410.6|18423.5|18422.1|18430.5|18429.1|18412|18410.6|338
1718284500000|2024-06-13 13:15:00|18423|18421.6|18420|18418.6|18434.5|18433.1|18419|18417.6|291
1718284800000|2024-06-13 13:20:00|18419.5|18418.1|18426|18424.6|18429.5|18428.1|18412.5|18411.1|267
1718285100000|2024-06-13 13:25:00|18425.5|18424.1|18428|18426.6|18433.5|18432.1|18423.5|18422.1|263
1718285400000|2024-06-13 13:30:00|18427.5|18426.1|18414.5|18413.1|18432.5|18431.1|18410|18408.6|469
1718285700000|2024-06-13 13:35:00|18415|18413.6|18412.5|18411.1|18417.5|18416.1|18403|18401.6|637
1718286000000|2024-06-13 13:40:00|18413|18411.6|18388.5|18387.1|18415|18413.6|18387.5|18386.1|420
1718286300000|2024-06-13 13:45:00|18388|18386.6|18373.5|18372.1|18389|18387.6|18372.5|18371.1|529
1718286600000|2024-06-13 13:50:00|18374|18372.6|18366.5|18365.1|18378.5|18377.1|18360|18358.6|817
1718286900000|2024-06-13 13:55:00|18366|18364.6|18350.5|18349.1|18366.5|18365.1|18345.5|18344.1|690
1718287200000|2024-06-13 14:00:00|18350|18348.6|18352|18350.6|18362|18360.6|18347|18345.6|617
1718287500000|2024-06-13 14:05:00|18351.5|18350.1|18362.5|18361.1|18370|18368.6|18343|18341.6|701
1718287800000|2024-06-13 14:10:00|18362.4|18361|18327.4|18326|18362.4|18361|18327.4|18326|622
1718288100000|2024-06-13 14:15:00|18326.9|18325.5|18328.4|18327|18334.4|18333|18323.9|18322.5|435
1718288400000|2024-06-13 14:20:00|18327.9|18326.5|18314.4|18313|18331.4|18330|18308.9|18307.5|832
1718288700000|2024-06-13 14:25:00|18314.9|18313.5|18309.4|18308|18320.9|18319.5|18296.9|18295.5|694
1718289000000|2024-06-13 14:30:00|18308.9|18307.5|18288.9|18287.5|18314.9|18313.5|18282.4|18281|825
1718289300000|2024-06-13 14:35:00|18287.9|18286.5|18324.9|18323.5|18324.9|18323.5|18285.4|18284|808
1718289600000|2024-06-13 14:40:00|18324.4|18323|18318.4|18317|18324.4|18323|18305.9|18304.5|448
1718289900000|2024-06-13 14:45:00|18317.9|18316.5|18306.9|18305.5|18321.9|18320.5|18297.4|18296|530
1718290200000|2024-06-13 14:50:00|18305.4|18304|18299.9|18298.5|18310.4|18309|18298.9|18297.5|350
1718290500000|2024-06-13 14:55:00|18300.4|18299|18294.9|18293.5|18306.4|18305|18291.9|18290.5|521
1718290800000|2024-06-13 15:00:00|18294.4|18293|18279.9|18278.5|18294.9|18293.5|18278.9|18277.5|614
1718291100000|2024-06-13 15:05:00|18280.4|18279|18275.9|18274.5|18288.4|18287|18272.4|18271|614
1718291400000|2024-06-13 15:10:00|18276.4|18275|18264.9|18263.5|18284.9|18283.5|18259.4|18258|736
1718291700000|2024-06-13 15:15:00|18265.4|18264|18265.4|18264|18268.9|18267.5|18254.9|18253.5|806
1718292000000|2024-06-13 15:20:00|18265.9|18264.5|18274.4|18273|18274.9|18273.5|18251.9|18250.5|991
1718292300000|2024-06-13 15:25:00|18273.9|18272.5|18265.9|18264.5|18279.9|18278.5|18263.4|18262|1320
1718292600000|2024-06-13 15:30:00|18266.4|18265|18270.6|18267.8|18275.1|18272.3|18260.6|18257.8|1460
1718292900000|2024-06-13 15:35:00|18271.6|18268.8|18262.6|18259.8|18272.6|18269.8|18260.1|18257.3|672
1718293200000|2024-06-13 15:40:00|18263.1|18260.3|18270.1|18267.3|18272.6|18269.8|18261.6|18258.8|404
1718293500000|2024-06-13 15:45:00|18270.6|18267.8|18265.6|18262.8|18270.6|18267.8|18256.1|18253.3|554
1718293800000|2024-06-13 15:50:00|18266.1|18263.3|18261.6|18258.8|18267.6|18264.8|18260.1|18257.3|502
1718294100000|2024-06-13 15:55:00|18261.1|18258.3|18256.1|18253.3|18263.1|18260.3|18254.1|18251.3|240
1718294400000|2024-06-13 16:00:00|18256.6|18253.8|18239.1|18236.3|18256.6|18253.8|18230.6|18227.8|484
1718294700000|2024-06-13 16:05:00|18239.6|18236.8|18247.1|18244.3|18253.1|18250.3|18238.6|18235.8|222
1718295000000|2024-06-13 16:10:00|18246.6|18243.8|18254.1|18251.3|18257.6|18254.8|18244.1|18241.3|128
1718295300000|2024-06-13 16:15:00|18253.6|18250.8|18248.6|18245.8|18254.6|18251.8|18239.1|18236.3|187
1718295600000|2024-06-13 16:20:00|18249.1|18246.3|18246.1|18243.3|18254.1|18251.3|18242.6|18239.8|226
1718295900000|2024-06-13 16:25:00|18245.6|18242.8|18242.1|18239.3|18246.6|18243.8|18238.1|18235.3|167
1718296200000|2024-06-13 16:30:00|18242.6|18239.8|18261.1|18258.3|18261.6|18258.8|18239.1|18236.3|216
1718296500000|2024-06-13 16:35:00|18260.6|18257.8|18261.1|18258.3|18264.1|18261.3|18255.6|18252.8|101
1718296800000|2024-06-13 16:40:00|18261.6|18258.8|18265.6|18262.8|18266.1|18263.3|18258.1|18255.3|122
1718297100000|2024-06-13 16:45:00|18266.1|18263.3|18260.1|18257.3|18272.1|18269.3|18255.6|18252.8|197
1718297400000|2024-06-13 16:50:00|18259.6|18256.8|18267.1|18264.3|18271.6|18268.8|18254.1|18251.3|96
1718297700000|2024-06-13 16:55:00|18266.6|18263.8|18259.1|18256.3|18268.1|18265.3|18256.6|18253.8|217
1718298000000|2024-06-13 17:00:00|18258.6|18255.8|18265.6|18262.8|18273.1|18270.3|18257.1|18254.3|193
1718298300000|2024-06-13 17:05:00|18266.1|18263.3|18269.6|18266.8|18272.6|18269.8|18266.1|18263.3|122
1718298600000|2024-06-13 17:10:00|18270.1|18267.3|18275.1|18272.3|18279.1|18276.3|18267.6|18264.8|152
1718298900000|2024-06-13 17:15:00|18274.6|18271.8|18265.6|18262.8|18275.1|18272.3|18263.6|18260.8|106
1718299200000|2024-06-13 17:20:00|18265.1|18262.3|18268.6|18265.8|18269.1|18266.3|18263.6|18260.8|57
1718299500000|2024-06-13 17:25:00|18268.1|18265.3|18271.1|18268.3|18274.6|18271.8|18266.1|18263.3|98
1718299800000|2024-06-13 17:30:00|18271.6|18268.8|18264.1|18261.3|18273.6|18270.8|18262.6|18259.8|67
1718300100000|2024-06-13 17:35:00|18263.6|18260.8|18267.1|18264.3|18267.6|18264.8|18259.6|18256.8|50
1718300400000|2024-06-13 17:40:00|18267.6|18264.8|18271.6|18268.8|18273.6|18270.8|18267.6|18264.8|37
1718300700000|2024-06-13 17:45:00|18272.1|18269.3|18276.1|18273.3|18276.1|18273.3|18267.6|18264.8|89
1718301000000|2024-06-13 17:50:00|18276.6|18273.8|18278.1|18275.3|18280.1|18277.3|18274.6|18271.8|121
1718301300000|2024-06-13 17:55:00|18278.6|18275.8|18273.6|18270.8|18280.1|18277.3|18270.6|18267.8|99
1718301600000|2024-06-13 18:00:00|18274.1|18271.3|18268.1|18265.3|18277.1|18274.3|18267.1|18264.3|74
1718301900000|2024-06-13 18:05:00|18268.6|18265.8|18285.1|18282.3|18285.6|18282.8|18267.6|18264.8|53
1718302200000|2024-06-13 18:10:00|18285.6|18282.8|18283.1|18280.3|18288.6|18285.8|18281.6|18278.8|99
1718302500000|2024-06-13 18:15:00|18282.6|18279.8|18283.1|18280.3|18287.1|18284.3|18279.6|18276.8|60
1718302800000|2024-06-13 18:20:00|18282.6|18279.8|18288.1|18285.3|18288.6|18285.8|18282.1|18279.3|56
1718303100000|2024-06-13 18:25:00|18288.6|18285.8|18291.6|18288.8|18293.6|18290.8|18287.6|18284.8|188
1718303400000|2024-06-13 18:30:00|18291.1|18288.3|18293.1|18290.3|18294.6|18291.8|18290.6|18287.8|53
1718303700000|2024-06-13 18:35:00|18293.6|18290.8|18286.1|18283.3|18294.1|18291.3|18284.6|18281.8|60
1718304000000|2024-06-13 18:40:00|18286.6|18283.8|18294.1|18291.3|18295.6|18292.8|18286.6|18283.8|47
1718304300000|2024-06-13 18:45:00|18294.6|18291.8|18294.6|18291.8|18297.1|18294.3|18291.6|18288.8|75
1718304600000|2024-06-13 18:50:00|18294.1|18291.3|18296.6|18293.8|18299.6|18296.8|18292.1|18289.3|51
1718304900000|2024-06-13 18:55:00|18296.1|18293.3|18298.6|18295.8|18300.1|18297.3|18295.6|18292.8|68
1718305200000|2024-06-13 19:00:00|18297.6|18294.8|18309.1|18306.3|18311.6|18308.8|18295.6|18292.8|148
1718305500000|2024-06-13 19:05:00|18309.6|18306.8|18305.6|18302.8|18312.6|18309.8|18301.1|18298.3|87
1718305800000|2024-06-13 19:10:00|18306.1|18303.3|18295.6|18292.8|18306.1|18303.3|18294.6|18291.8|151
1718306100000|2024-06-13 19:15:00|18295.1|18292.3|18303.1|18300.3|18303.1|18300.3|18290.6|18287.8|104
1718306400000|2024-06-13 19:20:00|18303.6|18300.8|18305.1|18302.3|18307.1|18304.3|18302.1|18299.3|75
1718306700000|2024-06-13 19:25:00|18305.6|18302.8|18299.6|18296.8|18306.1|18303.3|18299.1|18296.3|92
1718307000000|2024-06-13 19:30:00|18299.1|18296.3|18302.6|18299.8|18303.6|18300.8|18297.1|18294.3|148
1718307300000|2024-06-13 19:35:00|18302.1|18299.3|18302.6|18299.8|18304.1|18301.3|18298.1|18295.3|71
1718307600000|2024-06-13 19:40:00|18303.1|18300.3|18303.6|18300.8|18308.6|18305.8|18301.1|18298.3|92
1718307900000|2024-06-13 19:45:00|18303.1|18300.3|18297.6|18294.8|18307.6|18304.8|18297.1|18294.3|109
1718308200000|2024-06-13 19:50:00|18297.1|18294.3|18301.6|18298.8|18306.6|18303.8|18294.6|18291.8|231
1718308500000|2024-06-13 19:55:00|18302.1|18299.3|18293.1|18290.3|18305.1|18302.3|18292.6|18289.8|219
1718308800000|2024-06-13 20:00:00|18292.6|18289.8|18297.2|18290.2|18298.9|18291.9|18288.8|18281.8|8
1718309100000|2024-06-13 20:05:00|18297.6|18290.6|18292.2|18285.2|18313.2|18306.2|18292.2|18285.2|0
1718309400000|2024-06-13 20:10:00|18293|18286|18292.2|18285.2|18295.5|18288.5|18290.5|18283.5|0
1718309700000|2024-06-13 20:15:00|18293|18286|18293|18286|18294.2|18287.2|18289.6|18282.6|0
1718310000000|2024-06-13 20:20:00|18292.6|18285.6|18293|18286|18295.5|18288.5|18292.2|18285.2|0
1718310300000|2024-06-13 20:25:00|18293.8|18286.8|18295.5|18288.5|18295.5|18288.5|18293.8|18286.8|0
1718310600000|2024-06-13 20:30:00|18293.8|18286.8|18293.8|18286.8|18296.4|18289.4|18293|18286|0
1718310900000|2024-06-13 20:35:00|18293|18286|18288.8|18281.8|18294.7|18287.7|18288.8|18281.8|0
1718311200000|2024-06-13 20:40:00|18289.6|18282.6|18287.1|18280.1|18289.6|18282.6|18286.3|18279.3|0
1718311500000|2024-06-13 20:45:00|18286.7|18279.7|18284.6|18277.6|18286.7|18279.7|18283.7|18276.7|0
1718311800000|2024-06-13 20:50:00|18283.7|18276.7|18287.1|18280.1|18287.9|18280.9|18283.7|18276.7|0
1718312100000|2024-06-13 20:55:00|18286.7|18279.7|18289.1|18282.1|18292.2|18285.2|18286.3|18279.3|0
1718312400000|2024-06-13 21:00:00|18287.3|18280.3|18288.1|18281.1|18288.9|18281.9|18287.1|18280.1|0
1718312700000|2024-06-13 21:05:00|18287.9|18280.9|18291.2|18284.2|18291.2|18284.2|18287.9|18280.9|0
1718313000000|2024-06-13 21:10:00|18289.7|18282.7|18288.6|18281.6|18291.1|18284.1|18288.4|18281.4|0
1718313300000|2024-06-13 21:15:00|18288.4|18281.4|18288.7|18281.7|18288.7|18281.7|18288.3|18281.3|0
1718313600000|2024-06-13 21:20:00|18288.5|18281.5|18288.5|18281.5|18288.5|18281.5|18288.3|18281.3|0
1718313900000|2024-06-13 21:25:00|18288.6|18281.6|18289|18282|18290.1|18283.1|18288.6|18281.6|0
1718314200000|2024-06-13 21:30:00|18289.1|18282.1|18289.1|18282.1|18289.1|18282.1|18289|18282|0
1718314500000|2024-06-13 21:35:00|18289|18282|18289|18282|18289|18282|18288.9|18281.9|0
1718314800000|2024-06-13 21:40:00|18288.9|18281.9|18288.9|18281.9|18288.9|18281.9|18288.8|18281.8|0
1718315100000|2024-06-13 21:45:00|18288.7|18281.7|18288|18281|18288.7|18281.7|18287.4|18280.4|0
1718315400000|2024-06-13 21:50:00|18288.5|18281.5|18287.8|18280.8|18288.7|18281.7|18287.8|18280.8|0
1718315700000|2024-06-13 21:55:00|18287.9|18280.9|18287.9|18280.9|18288.6|18281.6|18287.9|18280.9|0
1718316000000|2024-06-13 22:00:00|18289.1|18282.1|18277.5|18270.5|18289.1|18282.1|18276.6|18269.6|0
1718316300000|2024-06-13 22:05:00|18277.4|18270.4|18280.1|18273.1|18282.6|18275.6|18275.5|18268.5|0
1718316600000|2024-06-13 22:10:00|18280.5|18273.5|18284.3|18277.3|18285.7|18278.7|18279.7|18272.7|0
1718316900000|2024-06-13 22:15:00|18288.7|18281.7|18290.4|18283.4|18292.1|18285.1|18287.9|18280.9|0
1718317200000|2024-06-13 22:20:00|18289.9|18282.9|18295.4|18288.4|18295.4|18288.4|18289.9|18282.9|0
1718317500000|2024-06-13 22:25:00|18296.3|18289.3|18293.3|18286.3|18297.1|18290.1|18293.3|18286.3|0
1718317800000|2024-06-13 22:30:00|18286.8|18279.8|18289.4|18282.4|18289.4|18282.4|18285.1|18278.1|0
1718318100000|2024-06-13 22:35:00|18288.1|18281.1|18287.7|18280.7|18288.6|18281.6|18286.8|18279.8|0
1718318400000|2024-06-13 22:40:00|18288.6|18281.6|18289.4|18282.4|18289.4|18282.4|18287.7|18280.7|0
1718318700000|2024-06-13 22:45:00|18290.3|18283.3|18289.5|18282.5|18291.9|18284.9|18289.4|18282.4|0
1718319000000|2024-06-13 22:50:00|18288.6|18281.6|18288.5|18281.5|18288.6|18281.6|18286.8|18279.8|0
1718319300000|2024-06-13 22:55:00|18288.4|18281.4|18287.5|18280.5|18289.2|18282.2|18286.7|18279.7|0
1718319600000|2024-06-13 23:00:00|18294.6|18287.6|18292.1|18285.1|18296.3|18289.3|18292.1|18285.1|0
1718319900000|2024-06-13 23:05:00|18291.2|18284.2|18291.2|18284.2|18292.1|18285.1|18288.7|18281.7|0
1718320200000|2024-06-13 23:10:00|18290.4|18283.4|18292.1|18285.1|18292.1|18285.1|18288.7|18281.7|0
1718320500000|2024-06-13 23:15:00|18286.4|18279.4|18289|18282|18289.8|18282.8|18284.7|18277.7|0
1718320800000|2024-06-13 23:20:00|18289.4|18282.4|18290|18283|18290|18283|18289.2|18282.2|0
1718321100000|2024-06-13 23:25:00|18289.1|18282.1|18290|18283|18290.8|18283.8|18289.1|18282.1|0
1718321400000|2024-06-13 23:30:00|18290.8|18283.8|18291.7|18284.7|18291.7|18284.7|18289.2|18282.2|0
1718321700000|2024-06-13 23:35:00|18290.9|18283.9|18287.9|18280.9|18291.3|18284.3|18287.9|18280.9|0
1718322000000|2024-06-13 23:40:00|18287|18280|18290.8|18283.8|18290.8|18283.8|18287|18280|0
1718322300000|2024-06-13 23:45:00|18291.6|18284.6|18293.1|18286.1|18293.9|18286.9|18289|18282|0
1718322600000|2024-06-13 23:50:00|18292.2|18285.2|18291|18284|18293.1|18286.1|18289.7|18282.7|0
1718322900000|2024-06-13 23:55:00|18290.6|18283.6|18291.3|18284.3|18293|18286|18290.5|18283.5|0
1718323200000|2024-06-14 00:00:00|18296.3|18289.3|18301.3|18294.3|18302.2|18295.2|18294.6|18287.6|0
1718323500000|2024-06-14 00:05:00|18301.7|18294.7|18300.1|18293.1|18303|18296|18298.8|18291.8|0
1718323800000|2024-06-14 00:10:00|18299.7|18292.7|18301.1|18294.1|18301.5|18294.5|18297.6|18290.6|0
1718324100000|2024-06-14 00:15:00|18293.6|18286.6|18290.8|18285.8|18305.8|18300.8|18290.8|18285.8|85
1718324400000|2024-06-14 00:20:00|18291.3|18286.3|18293.8|18288.8|18298.3|18293.3|18291.3|18286.3|16
1718324700000|2024-06-14 00:25:00|18293.3|18288.3|18296.3|18291.3|18297.8|18292.8|18292.3|18287.3|10
1718325000000|2024-06-14 00:30:00|18296.8|18291.8|18295.3|18290.3|18297.3|18292.3|18293.3|18288.3|2
1718325300000|2024-06-14 00:35:00|18295.8|18290.8|18295.8|18290.8|18297.8|18292.8|18294.3|18289.3|7
1718325600000|2024-06-14 00:40:00|18296.3|18291.3|18292.3|18287.3|18296.3|18291.3|18292.3|18287.3|11
1718325900000|2024-06-14 00:45:00|18292.8|18287.8|18289.8|18284.8|18294.8|18289.8|18289.3|18284.3|15
1718326200000|2024-06-14 00:50:00|18290.3|18285.3|18288.3|18283.3|18294.3|18289.3|18288.3|18283.3|11
1718326500000|2024-06-14 00:55:00|18287.8|18282.8|18290.8|18285.8|18291.8|18286.8|18287.8|18282.8|31
1718326800000|2024-06-14 01:00:00|18290.3|18285.3|18290.3|18285.3|18291.3|18286.3|18284.8|18279.8|25
1718327100000|2024-06-14 01:05:00|18289.8|18284.8|18288.3|18283.3|18289.8|18284.8|18284.8|18279.8|20
1718327400000|2024-06-14 01:10:00|18287.3|18282.3|18293.3|18288.3|18293.3|18288.3|18287.3|18282.3|3
1718327700000|2024-06-14 01:15:00|18292.8|18287.8|18289.3|18284.3|18293.3|18288.3|18288.3|18283.3|6
1718328000000|2024-06-14 01:20:00|18288.8|18283.8|18287.8|18282.8|18288.8|18283.8|18286.8|18281.8|13
1718328300000|2024-06-14 01:25:00|18289.8|18284.8|18288.3|18283.3|18290.3|18285.3|18286.3|18281.3|16
1718328600000|2024-06-14 01:30:00|18288.8|18283.8|18285.3|18280.3|18293.3|18288.3|18283.8|18278.8|13
1718328900000|2024-06-14 01:35:00|18285.8|18280.8|18288.3|18283.3|18291.8|18286.8|18284.8|18279.8|10
1718329200000|2024-06-14 01:40:00|18287.8|18282.8|18288.8|18283.8|18290.3|18285.3|18287.8|18282.8|5
1718329500000|2024-06-14 01:45:00|18287.8|18282.8|18295.3|18290.3|18295.8|18290.8|18287.8|18282.8|9
1718329800000|2024-06-14 01:50:00|18295.8|18290.8|18301.3|18296.3|18304.8|18299.8|18294.8|18289.8|29
1718330100000|2024-06-14 01:55:00|18302.3|18297.3|18305.3|18300.3|18305.3|18300.3|18301.3|18296.3|3
1718330400000|2024-06-14 02:00:00|18305.8|18300.8|18302.3|18297.3|18305.8|18300.8|18300.3|18295.3|8
1718330700000|2024-06-14 02:05:00|18302.8|18297.8|18306.3|18301.3|18307.3|18302.3|18301.3|18296.3|10
1718331000000|2024-06-14 02:10:00|18305.3|18300.3|18306.8|18301.8|18311.3|18306.3|18305.3|18300.3|24
1718331300000|2024-06-14 02:15:00|18306.3|18301.3|18307.3|18302.3|18310.8|18305.8|18304.8|18299.8|15
1718331600000|2024-06-14 02:20:00|18304.8|18299.8|18301.3|18296.3|18304.8|18299.8|18301.3|18296.3|5
1718331900000|2024-06-14 02:25:00|18300.8|18295.8|18305.3|18300.3|18305.3|18300.3|18299.8|18294.8|8
1718332200000|2024-06-14 02:30:00|18304.8|18299.8|18306.3|18301.3|18307.3|18302.3|18302.3|18297.3|7
1718332500000|2024-06-14 02:35:00|18306.8|18301.8|18307.3|18302.3|18308.8|18303.8|18305.3|18300.3|0
1718332800000|2024-06-14 02:40:00|18306.8|18301.8|18310.3|18305.3|18311.8|18306.8|18306.3|18301.3|7
1718333100000|2024-06-14 02:45:00|18309.8|18304.8|18310.8|18305.8|18312.3|18307.3|18309.3|18304.3|3
1718333400000|2024-06-14 02:50:00|18311.3|18306.3|18316.3|18311.3|18317.3|18312.3|18310.8|18305.8|15
1718333700000|2024-06-14 02:55:00|18316.8|18311.8|18315.3|18310.3|18316.8|18311.8|18315.3|18310.3|1
1718334000000|2024-06-14 03:00:00|18315.8|18310.8|18315.3|18310.3|18315.8|18310.8|18315.3|18310.3|1
1718334300000|2024-06-14 03:05:00|18315.8|18310.8|18315.3|18310.3|18316.3|18311.3|18315.3|18310.3|0
1718334600000|2024-06-14 03:10:00|18314.8|18309.8|18317.3|18312.3|18317.3|18312.3|18311.3|18306.3|5
1718334900000|2024-06-14 03:15:00|18317.8|18312.8|18313.8|18308.8|18317.8|18312.8|18312.8|18307.8|4
1718335200000|2024-06-14 03:20:00|18313.3|18308.3|18320.8|18315.8|18320.8|18315.8|18312.8|18307.8|11
1718335500000|2024-06-14 03:25:00|18319.3|18314.3|18318.3|18313.3|18320.8|18315.8|18317.3|18312.3|8
1718335800000|2024-06-14 03:30:00|18317.8|18312.8|18314.3|18309.3|18318.8|18313.8|18312.3|18307.3|1
1718336100000|2024-06-14 03:35:00|18313.8|18308.8|18316.3|18311.3|18316.3|18311.3|18312.3|18307.3|78
1718336400000|2024-06-14 03:40:00|18316.8|18311.8|18316.8|18311.8|18318.3|18313.3|18316.8|18311.8|4
1718336700000|2024-06-14 03:45:00|18315.8|18310.8|18316.8|18311.8|18317.8|18312.8|18315.8|18310.8|2
1718337000000|2024-06-14 03:50:00|18317.3|18312.3|18315.8|18310.8|18321.3|18316.3|18313.8|18308.8|27
1718337300000|2024-06-14 03:55:00|18316.3|18311.3|18319.8|18314.8|18322.8|18317.8|18316.3|18311.3|8
1718337600000|2024-06-14 04:00:00|18320.3|18315.3|18318.8|18313.8|18320.3|18315.3|18318.8|18313.8|0
1718337900000|2024-06-14 04:05:00|18318.3|18313.3|18317.3|18312.3|18319.3|18314.3|18317.3|18312.3|2
1718338200000|2024-06-14 04:10:00|18317.8|18312.8|18317.8|18312.8|18317.8|18312.8|18317.3|18312.3|0
1718338500000|2024-06-14 04:15:00|18317.3|18312.3|18314.3|18309.3|18317.8|18312.8|18314.3|18309.3|2
1718338800000|2024-06-14 04:20:00|18313.8|18308.8|18317.3|18312.3|18318.3|18313.3|18313.8|18308.8|6
1718339100000|2024-06-14 04:25:00|18316.8|18311.8|18316.3|18311.3|18317.3|18312.3|18316.3|18311.3|0
1718339400000|2024-06-14 04:30:00|18315.3|18310.3|18312.8|18307.8|18316.3|18311.3|18311.3|18306.3|10
1718339700000|2024-06-14 04:35:00|18312.3|18307.3|18313.3|18308.3|18315.3|18310.3|18311.8|18306.8|6
1718340000000|2024-06-14 04:40:00|18312.8|18307.8|18313.3|18308.3|18315.8|18310.8|18312.3|18307.3|14
1718340300000|2024-06-14 04:45:00|18312.8|18307.8|18309.7|18304.7|18313.2|18308.2|18308.7|18303.7|8
1718340600000|2024-06-14 04:50:00|18309.2|18304.2|18313.7|18308.7|18313.7|18308.7|18309.2|18304.2|7
1718340900000|2024-06-14 04:55:00|18313.2|18308.2|18312.2|18307.2|18314.2|18309.2|18310.2|18305.2|14
1718341200000|2024-06-14 05:00:00|18312.7|18307.7|18316.7|18311.7|18317.2|18312.2|18311.2|18306.2|23
1718341500000|2024-06-14 05:05:00|18316.2|18311.2|18317.2|18312.2|18317.2|18312.2|18313.2|18308.2|6
1718341800000|2024-06-14 05:10:00|18316.7|18311.7|18311.7|18306.7|18317.2|18312.2|18311.2|18306.2|4
1718342100000|2024-06-14 05:15:00|18312.2|18307.2|18317.7|18312.7|18318.2|18313.2|18312.2|18307.2|3
1718342400000|2024-06-14 05:20:00|18318.7|18313.7|18317.7|18312.7|18318.7|18313.7|18315.2|18310.2|11
1718342700000|2024-06-14 05:25:00|18317.2|18312.2|18319.2|18314.2|18320.2|18315.2|18316.2|18311.2|17
1718343000000|2024-06-14 05:30:00|18319.7|18314.7|18325.7|18320.7|18329.2|18324.2|18318.2|18313.2|41
1718343300000|2024-06-14 05:35:00|18325.2|18320.2|18329.7|18324.7|18330.2|18325.2|18325.2|18320.2|17
1718343600000|2024-06-14 05:40:00|18330.2|18325.2|18330.2|18325.2|18332.7|18327.7|18329.2|18324.2|5
1718343900000|2024-06-14 05:45:00|18330.7|18325.7|18333.2|18328.2|18335.2|18330.2|18329.2|18324.2|49
1718344200000|2024-06-14 05:50:00|18333.7|18328.7|18341.2|18336.2|18344.7|18339.7|18331.2|18326.2|68
1718344500000|2024-06-14 05:55:00|18340.7|18335.7|18332.7|18327.7|18342.7|18337.7|18330.7|18325.7|70
1718344800000|2024-06-14 06:00:00|18331.6|18328.8|18335.6|18332.8|18348.6|18345.8|18327.1|18324.3|390
1718345100000|2024-06-14 06:05:00|18335.1|18332.3|18326.1|18323.3|18341.1|18338.3|18325.6|18322.8|196
1718345400000|2024-06-14 06:10:00|18326.6|18323.8|18332.1|18329.3|18332.1|18329.3|18325.6|18322.8|112
1718345700000|2024-06-14 06:15:00|18330.1|18327.3|18334.1|18331.3|18339.1|18336.3|18330.1|18327.3|183
1718346000000|2024-06-14 06:20:00|18333.6|18330.8|18341.1|18338.3|18343.6|18340.8|18332.6|18329.8|141
1718346300000|2024-06-14 06:25:00|18340.6|18337.8|18329.6|18326.8|18343.1|18340.3|18326.1|18323.3|239
1718346600000|2024-06-14 06:30:00|18330.1|18327.3|18326.1|18323.3|18335.1|18332.3|18324.6|18321.8|168
1718346900000|2024-06-14 06:35:00|18325.6|18322.8|18295.1|18292.3|18325.6|18322.8|18295.1|18292.3|277
1718347200000|2024-06-14 06:40:00|18294.6|18291.8|18289.1|18286.3|18299.6|18296.8|18286.1|18283.3|271
1718347500000|2024-06-14 06:45:00|18289.6|18286.8|18279.1|18276.3|18296.1|18293.3|18279.1|18276.3|219
1718347800000|2024-06-14 06:50:00|18278.6|18275.8|18285.1|18282.3|18288.1|18285.3|18269.1|18266.3|379
1718348100000|2024-06-14 06:55:00|18284.6|18281.8|18271.1|18268.3|18290.6|18287.8|18271.1|18268.3|389
1718348400000|2024-06-14 07:00:00|18270.4|18269|18276.4|18275|18309.4|18308|18270.4|18269|1657
1718348700000|2024-06-14 07:05:00|18277.4|18276|18257.4|18256|18282.4|18281|18256.4|18255|933
1718349000000|2024-06-14 07:10:00|18256.9|18255.5|18228.4|18227|18259.4|18258|18228.4|18227|1061
1718349300000|2024-06-14 07:15:00|18227.9|18226.5|18220.4|18219|18237.4|18236|18204.9|18203.5|1160
1718349600000|2024-06-14 07:20:00|18220.9|18219.5|18228.4|18227|18251.4|18250|18217.9|18216.5|887
1718349900000|2024-06-14 07:25:00|18227.9|18226.5|18253.4|18252|18256.4|18255|18225.9|18224.5|663
1718350200000|2024-06-14 07:30:00|18254.4|18253|18267.9|18266.5|18276.4|18275|18250.4|18249|623
1718350500000|2024-06-14 07:35:00|18267.4|18266|18249.4|18248|18271.4|18270|18248.4|18247|481
1718350800000|2024-06-14 07:40:00|18248.9|18247.5|18251.4|18250|18260.4|18259|18242.4|18241|463
1718351100000|2024-06-14 07:45:00|18250.9|18249.5|18220.4|18219|18250.9|18249.5|18216.9|18215.5|552
1718351400000|2024-06-14 07:50:00|18219.9|18218.5|18222.9|18221.5|18237.9|18236.5|18215.4|18214|480
1718351700000|2024-06-14 07:55:00|18222.4|18221|18202.9|18201.5|18240.9|18239.5|18202.9|18201.5|754
1718352000000|2024-06-14 08:00:00|18201.9|18200.5|18171.9|18170.5|18217.9|18216.5|18169.9|18168.5|1290
1718352300000|2024-06-14 08:05:00|18172.9|18171.5|18168.9|18167.5|18178.9|18177.5|18148.9|18147.5|1342
1718352600000|2024-06-14 08:10:00|18167.9|18166.5|18182.9|18181.5|18184.9|18183.5|18160.9|18159.5|633
1718352900000|2024-06-14 08:15:00|18183.4|18182|18182.9|18181.5|18208.9|18207.5|18181.9|18180.5|742
1718353200000|2024-06-14 08:20:00|18182.4|18181|18149.9|18148.5|18183.4|18182|18149.4|18148|775
1718353500000|2024-06-14 08:25:00|18149.4|18148|18149.9|18148.5|18153.9|18152.5|18135.9|18134.5|720
1718353800000|2024-06-14 08:30:00|18150.4|18149|18156.4|18155|18172.9|18171.5|18148.9|18147.5|680
1718354100000|2024-06-14 08:35:00|18156.9|18155.5|18175.9|18174.5|18175.9|18174.5|18154.4|18153|429
1718354400000|2024-06-14 08:40:00|18175.4|18174|18173.9|18172.5|18194.9|18193.5|18161.9|18160.5|800
1718354700000|2024-06-14 08:45:00|18174.4|18173|18157.9|18156.5|18174.4|18173|18149.9|18148.5|507
1718355000000|2024-06-14 08:50:00|18156.9|18155.5|18161.9|18160.5|18170.9|18169.5|18153.9|18152.5|494
1718355300000|2024-06-14 08:55:00|18161.4|18160|18148.9|18147.5|18173.9|18172.5|18146.4|18145|424
1718355600000|2024-06-14 09:00:00|18149.4|18148|18172.9|18171.5|18174.9|18173.5|18148.9|18147.5|436
1718355900000|2024-06-14 09:05:00|18172.4|18171|18155.9|18154.5|18172.4|18171|18148.9|18147.5|332
1718356200000|2024-06-14 09:10:00|18156.4|18155|18157.9|18156.5|18173.9|18172.5|18152.9|18151.5|373
1718356500000|2024-06-14 09:15:00|18158.4|18157|18150.9|18149.5|18163.9|18162.5|18137.4|18136|641
1718356800000|2024-06-14 09:20:00|18151.4|18150|18135.9|18134.5|18160.9|18159.5|18132.4|18131|398
1718357100000|2024-06-14 09:25:00|18139.9|18138.5|18135.9|18134.5|18146.4|18145|18132.4|18131|563
1718357400000|2024-06-14 09:30:00|18136.4|18135|18098.4|18097|18136.4|18135|18097.4|18096|1014
1718357700000|2024-06-14 09:35:00|18098.9|18097.5|18089.9|18088.5|18109.4|18108|18082.4|18081|767
1718358000000|2024-06-14 09:40:00|18091.4|18090|18073.9|18072.5|18096.9|18095.5|18070.9|18069.5|934
1718358300000|2024-06-14 09:45:00|18073.4|18072|18083.9|18082.5|18099.9|18098.5|18072.9|18071.5|735
1718358600000|2024-06-14 09:50:00|18083.4|18082|18072.9|18071.5|18103.9|18102.5|18072.9|18071.5|756
1718358900000|2024-06-14 09:55:00|18073.4|18072|18062.9|18061.5|18080.9|18079.5|18062.4|18061|625
1718359200000|2024-06-14 10:00:00|18062.4|18061|18019.9|18018.5|18063.9|18062.5|18010.9|18009.5|1243
1718359500000|2024-06-14 10:05:00|18018.4|18017|18044.9|18043.5|18050.9|18049.5|18017.9|18016.5|787
1718359800000|2024-06-14 10:10:00|18044.4|18043|18019.4|18018|18051.9|18050.5|18019.4|18018|765
1718360100000|2024-06-14 10:15:00|18020.4|18019|18012.9|18011.5|18029.9|18028.5|18006.9|18005.5|633
1718360400000|2024-06-14 10:20:00|18013.4|18012|18002.9|18001.5|18021.9|18020.5|17991.9|17990.5|802
1718360700000|2024-06-14 10:25:00|18002.4|18001|18019.9|18018.5|18020.9|18019.5|17986.4|17985|1047
1718361000000|2024-06-14 10:30:00|18019.4|18018|18029.9|18028.5|18038.9|18037.5|18018.9|18017.5|992
1718361300000|2024-06-14 10:35:00|18029.4|18028|18034.9|18033.5|18049.4|18048|18026.9|18025.5|788
1718361600000|2024-06-14 10:40:00|18035.4|18034|18035.9|18034.5|18042.9|18041.5|18026.9|18025.5|666
1718361900000|2024-06-14 10:45:00|18036.4|18035|18032.9|18031.5|18039.4|18038|18029.9|18028.5|441
1718362200000|2024-06-14 10:50:00|18032.4|18031|18035.9|18034.5|18040.9|18039.5|18025.9|18024.5|488
1718362500000|2024-06-14 10:55:00|18035.4|18034|18017.9|18016.5|18038.9|18037.5|18005.9|18004.5|665
1718362800000|2024-06-14 11:00:00|18017.4|18016|18009.9|18008.5|18021.4|18020|18003.9|18002.5|840
1718363100000|2024-06-14 11:05:00|18010.4|18009|17991.9|17990.5|18010.9|18009.5|17980.9|17979.5|740
1718363400000|2024-06-14 11:10:00|17992.4|17991|18001.9|18000.5|18009.9|18008.5|17982.4|17981|700
1718363700000|2024-06-14 11:15:00|18002.4|18001|17984.9|17983.5|18002.4|18001|17980.9|17979.5|376
1718364000000|2024-06-14 11:20:00|17984.4|17983|18024.9|18023.5|18025.9|18024.5|17984.4|17983|504
1718364300000|2024-06-14 11:25:00|18024.4|18023|18040.4|18039|18043.4|18042|18020.9|18019.5|385
1718364600000|2024-06-14 11:30:00|18040.9|18039.5|18089.9|18088.5|18091.9|18090.5|18036.9|18035.5|1599
1718364900000|2024-06-14 11:35:00|18088.9|18087.5|18062.9|18061.5|18114.4|18113|18062.9|18061.5|1065
1718365200000|2024-06-14 11:40:00|18062.5|18061.1|18058|18056.6|18069.5|18068.1|18055|18053.6|673
1718365500000|2024-06-14 11:45:00|18057.5|18056.1|18065.5|18064.1|18069.5|18068.1|18054|18052.6|414
1718365800000|2024-06-14 11:50:00|18066|18064.6|18056|18054.6|18066.5|18065.1|18042.5|18041.1|547
1718366100000|2024-06-14 11:55:00|18055.5|18054.1|18026.5|18025.1|18055.5|18054.1|18019|18017.6|1141
1718366400000|2024-06-14 12:00:00|18026|18024.6|18023.5|18022.1|18035.5|18034.1|18021.5|18020.1|484
1718366700000|2024-06-14 12:05:00|18023|18021.6|18024.5|18023.1|18033.5|18032.1|18015.5|18014.1|455
1718367000000|2024-06-14 12:10:00|18025|18023.6|18015.5|18014.1|18034.5|18033.1|18010|18008.6|234
1718367300000|2024-06-14 12:15:00|18017|18015.6|18026.5|18025.1|18027.5|18026.1|18007.5|18006.1|418
1718367600000|2024-06-14 12:20:00|18027|18025.6|18055.5|18054.1|18055.5|18054.1|18027|18025.6|489
1718367900000|2024-06-14 12:25:00|18055|18053.6|18059|18057.6|18067|18065.6|18052.5|18051.1|427
1718368200000|2024-06-14 12:30:00|18058.5|18057.1|18037.5|18036.1|18065.5|18064.1|18033.5|18032.1|474
1718368500000|2024-06-14 12:35:00|18037|18035.6|18057.5|18056.1|18059.5|18058.1|18032|18030.6|466
1718368800000|2024-06-14 12:40:00|18056.5|18055.1|18055.5|18054.1|18059.5|18058.1|18043.5|18042.1|321
1718369100000|2024-06-14 12:45:00|18055|18053.6|18041|18039.6|18065.5|18064.1|18040.5|18039.1|387
1718369400000|2024-06-14 12:50:00|18040.5|18039.1|18041.5|18040.1|18046.5|18045.1|18030.5|18029.1|481
1718369700000|2024-06-14 12:55:00|18042|18040.6|18039.5|18038.1|18045|18043.6|18037|18035.6|333
1718370000000|2024-06-14 13:00:00|18041|18039.6|18048.5|18047.1|18051.5|18050.1|18037.5|18036.1|347
1718370300000|2024-06-14 13:05:00|18049|18047.6|18042.5|18041.1|18053.5|18052.1|18031.5|18030.1|367
1718370600000|2024-06-14 13:10:00|18043|18041.6|18033.5|18032.1|18043|18041.6|18027.5|18026.1|677
1718370900000|2024-06-14 13:15:00|18034|18032.6|18024.5|18023.1|18038.5|18037.1|18024.5|18023.1|356
1718371200000|2024-06-14 13:20:00|18025|18023.6|18021.5|18020.1|18028.5|18027.1|18015.5|18014.1|308
1718371500000|2024-06-14 13:25:00|18022|18020.6|18022.5|18021.1|18025|18023.6|18012|18010.6|493
1718371800000|2024-06-14 13:30:00|18023.5|18022.1|18030.5|18029.1|18039|18037.6|18022.5|18021.1|744
1718372100000|2024-06-14 13:35:00|18031|18029.6|18063.5|18062.1|18063.5|18062.1|18024.5|18023.1|570
1718372400000|2024-06-14 13:40:00|18064|18062.6|18048.5|18047.1|18078.5|18077.1|18042.5|18041.1|672
1718372700000|2024-06-14 13:45:00|18049|18047.6|18036.5|18035.1|18053.5|18052.1|18035.5|18034.1|486
1718373000000|2024-06-14 13:50:00|18034.5|18033.1|18012.5|18011.1|18035.5|18034.1|18011.5|18010.1|531
1718373300000|2024-06-14 13:55:00|18014.5|18013.1|18029|18027.6|18030.5|18029.1|18009.5|18008.1|558
1718373600000|2024-06-14 14:00:00|18018|18016.6|17986.5|17985.1|18021.5|18020.1|17975|17973.6|934
1718373900000|2024-06-14 14:05:00|17987.5|17986.1|17986.5|17985.1|18004|18002.6|17980.5|17979.1|692
1718374200000|2024-06-14 14:10:00|17987|17985.6|17977.5|17976.1|18000|17998.6|17974.5|17973.1|533
1718374500000|2024-06-14 14:15:00|17978|17976.6|18010.5|18009.1|18013.5|18012.1|17977.5|17976.1|722
1718374800000|2024-06-14 14:20:00|18007.5|18006.1|17991.5|17990.1|18019|18017.6|17988.5|17987.1|572
1718375100000|2024-06-14 14:25:00|17991|17989.6|17989.5|17988.1|17992.5|17991.1|17972.5|17971.1|870
1718375400000|2024-06-14 14:30:00|17990|17988.6|17975.5|17974.1|17994.5|17993.1|17956.5|17955.1|1190
1718375700000|2024-06-14 14:35:00|17974.5|17973.1|17958.5|17957.1|17977.5|17976.1|17956.5|17955.1|565
1718376000000|2024-06-14 14:40:00|17958|17956.6|17960.5|17959.1|17963.5|17962.1|17950.5|17949.1|825
1718376300000|2024-06-14 14:45:00|17960|17958.6|17971.7|17970.3|17979.5|17978.1|17959.5|17958.1|693
1718376600000|2024-06-14 14:50:00|17972.2|17970.8|17989.7|17988.3|17991.7|17990.3|17969.2|17967.8|650
1718376900000|2024-06-14 14:55:00|17990.2|17988.8|17990.7|17989.3|18001.2|17999.8|17980.7|17979.3|541
1718377200000|2024-06-14 15:00:00|17989.7|17988.3|17989.2|17987.8|18005.7|18004.3|17977.7|17976.3|685
1718377500000|2024-06-14 15:05:00|17990.7|17989.3|17970.7|17969.3|17991.7|17990.3|17968.7|17967.3|532
1718377800000|2024-06-14 15:10:00|17971.2|17969.8|17997.7|17996.3|18000.2|17998.8|17970.2|17968.8|550
1718378100000|2024-06-14 15:15:00|17998.7|17997.3|18010.7|18009.3|18011.7|18010.3|17994.7|17993.3|736
1718378400000|2024-06-14 15:20:00|18009.7|18008.3|18023.7|18022.3|18024.7|18023.3|18004.7|18003.3|828
1718378700000|2024-06-14 15:25:00|18024.2|18022.8|18020.7|18019.3|18030.2|18028.8|18009.2|18007.8|1280
1718379000000|2024-06-14 15:30:00|18021.4|18018.6|18014.4|18011.6|18031.4|18028.6|18010.4|18007.6|1427
1718379300000|2024-06-14 15:35:00|18015.4|18012.6|18009.9|18007.1|18016.9|18014.1|18004.4|18001.6|1107
1718379600000|2024-06-14 15:40:00|18009.4|18006.6|18000.4|17997.6|18013.4|18010.6|17995.9|17993.1|450
1718379900000|2024-06-14 15:45:00|18000.9|17998.1|17991.4|17988.6|18002.4|17999.6|17986.4|17983.6|289
1718380200000|2024-06-14 15:50:00|17990.9|17988.1|17998.4|17995.6|18000.4|17997.6|17987.4|17984.6|221
1718380500000|2024-06-14 15:55:00|17998.9|17996.1|18016.4|18013.6|18017.4|18014.6|17997.9|17995.1|445
1718380800000|2024-06-14 16:00:00|18015.9|18013.1|18000.4|17997.6|18017.4|18014.6|18000.4|17997.6|241
1718381100000|2024-06-14 16:05:00|17999.9|17997.1|18004.4|18001.6|18007.4|18004.6|17997.4|17994.6|136
1718381400000|2024-06-14 16:10:00|18004.9|18002.1|18015.4|18012.6|18019.9|18017.1|18004.4|18001.6|177
1718381700000|2024-06-14 16:15:00|18015.9|18013.1|18004.9|18002.1|18016.4|18013.6|18001.9|17999.1|105
1718382000000|2024-06-14 16:20:00|18005.4|18002.6|18008.4|18005.6|18009.9|18007.1|18004.9|18002.1|126
1718382300000|2024-06-14 16:25:00|18007.9|18005.1|17990.4|17987.6|18008.4|18005.6|17988.9|17986.1|171
1718382600000|2024-06-14 16:30:00|17990.9|17988.1|17998.4|17995.6|17998.4|17995.6|17985.9|17983.1|140
1718382900000|2024-06-14 16:35:00|17997.9|17995.1|18011.4|18008.6|18011.9|18009.1|17997.9|17995.1|61
1718383200000|2024-06-14 16:40:00|18010.9|18008.1|18012.4|18009.6|18013.4|18010.6|18002.9|18000.1|122
1718383500000|2024-06-14 16:45:00|18012.9|18010.1|18006.4|18003.6|18015.9|18013.1|18001.9|17999.1|194
1718383800000|2024-06-14 16:50:00|18005.9|18003.1|18002.4|17999.6|18012.4|18009.6|17999.4|17996.6|72
1718384100000|2024-06-14 16:55:00|18002.9|18000.1|18009.4|18006.6|18011.4|18008.6|18002.4|17999.6|64
1718384400000|2024-06-14 17:00:00|18009.9|18007.1|18011.4|18008.6|18017.4|18014.6|18009.4|18006.6|70
1718384700000|2024-06-14 17:05:00|18011.9|18009.1|18017.4|18014.6|18020.9|18018.1|18010.9|18008.1|42
1718385000000|2024-06-14 17:10:00|18017.9|18015.1|18017.4|18014.6|18020.4|18017.6|18014.4|18011.6|54
1718385300000|2024-06-14 17:15:00|18016.9|18014.1|18012.4|18009.6|18023.4|18020.6|18010.4|18007.6|45
1718385600000|2024-06-14 17:20:00|18012.9|18010.1|18009.9|18007.1|18017.4|18014.6|18005.9|18003.1|121
1718385900000|2024-06-14 17:25:00|18010.4|18007.6|18012.4|18009.6|18022.4|18019.6|18009.9|18007.1|187
1718386200000|2024-06-14 17:30:00|18012.9|18010.1|18015.4|18012.6|18016.4|18013.6|18009.9|18007.1|74
1718386500000|2024-06-14 17:35:00|18014.9|18012.1|18015.9|18013.1|18019.9|18017.1|18013.4|18010.6|59
1718386800000|2024-06-14 17:40:00|18016.4|18013.6|18007.4|18004.6|18016.4|18013.6|18003.9|18001.1|37
1718387100000|2024-06-14 17:45:00|18007.9|18005.1|18004.4|18001.6|18014.4|18011.6|18003.9|18001.1|69
1718387400000|2024-06-14 17:50:00|18004.9|18002.1|18001.9|17999.1|18004.9|18002.1|17994.4|17991.6|149
1718387700000|2024-06-14 17:55:00|18002.4|17999.6|17995.4|17992.6|18002.4|17999.6|17990.4|17987.6|148
1718388000000|2024-06-14 18:00:00|17995.9|17993.1|17992.4|17989.6|17996.4|17993.6|17983.4|17980.6|153
1718388300000|2024-06-14 18:05:00|17992.9|17990.1|17983.4|17980.6|17997.4|17994.6|17981.4|17978.6|70
1718388600000|2024-06-14 18:10:00|17983.9|17981.1|17977.9|17975.1|17986.4|17983.6|17976.9|17974.1|163
1718388900000|2024-06-14 18:15:00|17977.4|17974.6|17989.9|17987.1|17990.9|17988.1|17976.9|17974.1|156
1718389200000|2024-06-14 18:20:00|17990.4|17987.6|17998.4|17995.6|17999.4|17996.6|17986.4|17983.6|67
1718389500000|2024-06-14 18:25:00|17998.9|17996.1|17995.4|17992.6|18006.4|18003.6|17993.9|17991.1|122
1718389800000|2024-06-14 18:30:00|17995.9|17993.1|17996.4|17993.6|17997.4|17994.6|17990.9|17988.1|51
1718390100000|2024-06-14 18:35:00|17996.9|17994.1|17992.9|17990.1|17997.4|17994.6|17990.9|17988.1|41
1718390400000|2024-06-14 18:40:00|17992.4|17989.6|18001.4|17998.6|18001.4|17998.6|17986.4|17983.6|129
1718390700000|2024-06-14 18:45:00|18001.9|17999.1|17997.4|17994.6|18003.4|18000.6|17995.4|17992.6|76
1718391000000|2024-06-14 18:50:00|17997.9|17995.1|18005.9|18003.1|18006.9|18004.1|17997.4|17994.6|53
1718391300000|2024-06-14 18:55:00|18006.4|18003.6|17999.4|17996.6|18006.4|18003.6|17992.9|17990.1|63
1718391600000|2024-06-14 19:00:00|17998.9|17996.1|18005.4|18002.6|18005.4|18002.6|17995.4|17992.6|53
1718391900000|2024-06-14 19:05:00|18004.9|18002.1|18004.4|18001.6|18007.9|18005.1|18001.9|17999.1|54
1718392200000|2024-06-14 19:10:00|18003.9|18001.1|17999.9|17997.1|18004.4|18001.6|17995.4|17992.6|50
1718392500000|2024-06-14 19:15:00|17999.4|17996.6|17996.4|17993.6|18002.4|17999.6|17994.4|17991.6|90
1718392800000|2024-06-14 19:20:00|17995.9|17993.1|17999.4|17996.6|17999.4|17996.6|17993.4|17990.6|87
1718393100000|2024-06-14 19:25:00|17998.9|17996.1|18001.9|17999.1|18002.4|17999.6|17994.4|17991.6|70
1718393400000|2024-06-14 19:30:00|18000.4|17997.6|17996.9|17994.1|18001.4|17998.6|17994.9|17992.1|102
1718393700000|2024-06-14 19:35:00|17996.4|17993.6|17990.9|17988.1|18000.4|17997.6|17990.9|17988.1|97
1718394000000|2024-06-14 19:40:00|17989.9|17987.1|17986.4|17983.6|17991.4|17988.6|17984.4|17981.6|88
1718394300000|2024-06-14 19:45:00|17986.9|17984.1|17982.9|17980.1|17989.4|17986.6|17981.4|17978.6|134
1718394600000|2024-06-14 19:50:00|17982.4|17979.6|17978.4|17975.6|17984.9|17982.1|17976.9|17974.1|239
1718394900000|2024-06-14 19:55:00|17977.9|17975.1|18004.9|18002.1|18008.9|18006.1|17976.9|17974.1|337
1718395200000|2024-06-14 20:00:00|18007|18000|18001.6|17994.6|18007.6|18000.6|18001.6|17994.6|10
1718395500000|2024-06-14 20:05:00|18002.5|17995.5|17995.8|17988.8|18003.2|17996.2|17993|17986|0
1718395800000|2024-06-14 20:10:00|17994.9|17987.9|17997.6|17990.6|18000|17993|17994.1|17987.1|0
1718396100000|2024-06-14 20:15:00|17995.4|17988.4|17996.2|17989.2|17997.9|17990.9|17993.7|17986.7|0
1718396400000|2024-06-14 20:20:00|17995.8|17988.8|17997.1|17990.1|17997.1|17990.1|17995|17988|0
1718396700000|2024-06-14 20:25:00|17997.5|17990.5|17997.9|17990.9|18000.4|17993.4|17996.2|17989.2|0
1718397000000|2024-06-14 20:30:00|17998.7|17991.7|17997.9|17990.9|17999.5|17992.5|17996.2|17989.2|0
1718397300000|2024-06-14 20:35:00|17998.7|17991.7|17998.7|17991.7|17999.5|17992.5|17997.9|17990.9|0
1718397600000|2024-06-14 20:40:00|17998.3|17991.3|17998.3|17991.3|18000.4|17993.4|17997.9|17990.9|0
1718397900000|2024-06-14 20:45:00|17997.3|17990.3|17994.6|17987.6|17998.3|17991.3|17994.6|17987.6|0
1718398200000|2024-06-14 20:50:00|17994.1|17987.1|17992.6|17985.6|17994.6|17987.6|17991.8|17984.8|0
1718398500000|2024-06-14 20:55:00|17993|17986|17996.7|17989.7|17997.7|17990.7|17992.6|17985.6|0
1718575200000|2024-06-16 22:00:00|17995.7|17988.7|17999.5|17992.5|18003.6|17996.6|17995.7|17988.7|0
1718575500000|2024-06-16 22:05:00|17999.9|17992.9|18005.7|17998.7|18013.1|18006.1|17999.9|17992.9|0
1718575800000|2024-06-16 22:10:00|18005.3|17998.3|18009.4|18002.4|18009.4|18002.4|18005.3|17998.3|0
1718576100000|2024-06-16 22:15:00|18009.8|18002.8|18013.1|18006.1|18014.9|18007.9|18009.4|18002.4|0
1718576400000|2024-06-16 22:20:00|18013.5|18006.5|18009.2|18002.2|18014.3|18007.3|18009.2|18002.2|0
1718576700000|2024-06-16 22:25:00|18008.8|18001.8|18010.9|18003.9|18012.4|18005.4|18008.8|18001.8|0
1718577000000|2024-06-16 22:30:00|18011.3|18004.3|18015.6|18008.6|18017.4|18010.4|18010.9|18003.9|0
1718577300000|2024-06-16 22:35:00|18014.8|18007.8|18013.2|18006.2|18014.8|18007.8|18012.3|18005.3|0
1718577600000|2024-06-16 22:40:00|18014|18007|18013.8|18006.8|18014.7|18007.7|18011.4|18004.4|0
1718577900000|2024-06-16 22:45:00|18013.4|18006.4|18015.5|18008.5|18017|18010|18013.4|18006.4|0
1718578200000|2024-06-16 22:50:00|18015.9|18008.9|18015.1|18008.1|18017.6|18010.6|18014.3|18007.3|0
1718578500000|2024-06-16 22:55:00|18016|18009|18018.4|18011.4|18018.5|18011.5|18015.1|18008.1|0
1718578800000|2024-06-16 23:00:00|18018|18011|18015.1|18008.1|18018.5|18011.5|18015.1|18008.1|0
1718579100000|2024-06-16 23:05:00|18015|18008|18015.4|18008.4|18016.2|18009.2|18014.1|18007.1|0
1718579400000|2024-06-16 23:10:00|18015|18008|18014.8|18007.8|18016.2|18009.2|18013.9|18006.9|0
1718579700000|2024-06-16 23:15:00|18015.6|18008.6|18014.8|18007.8|18015.6|18008.6|18011.4|18004.4|0
1718580000000|2024-06-16 23:20:00|18014.3|18007.3|18014|18007|18018.9|18011.9|18013.1|18006.1|0
1718580300000|2024-06-16 23:25:00|18014.9|18007.9|18011.8|18004.8|18014.9|18007.9|18011|18004|0
1718580600000|2024-06-16 23:30:00|18012.6|18005.6|18014|18007|18015.3|18008.3|18011|18004|0
1718580900000|2024-06-16 23:35:00|18013.6|18006.6|18012.4|18005.4|18013.6|18006.6|18010.3|18003.3|0
1718581200000|2024-06-16 23:40:00|18012|18005|18011.2|18004.2|18012|18005|18010.3|18003.3|0
1718581500000|2024-06-16 23:45:00|18010.7|18003.7|18010.2|18003.2|18010.7|18003.7|18008.5|18001.5|0
1718581800000|2024-06-16 23:50:00|18009.4|18002.4|18010|18003|18010.8|18003.8|18007.5|18000.5|0
1718582100000|2024-06-16 23:55:00|18009.1|18002.1|18010.3|18003.3|18010.8|18003.8|18009.1|18002.1|0
1718582400000|2024-06-17 00:00:00|18007.1|18000.1|18012|18005|18012|18005|18005.5|17998.5|0
1718582700000|2024-06-17 00:05:00|18011.5|18004.5|18007.8|18000.8|18012|18005|18007|18000|0
1718583000000|2024-06-17 00:10:00|18007|18000|18005.8|17998.8|18007.4|18000.4|18003.3|17996.3|0
1718583300000|2024-06-17 00:15:00|18010.3|18003.3|18020.4|18015.4|18040.4|18035.4|18009.5|18002.5|147
1718583600000|2024-06-17 00:20:00|18019.9|18014.9|18004.9|17999.9|18023.9|18018.9|18003.9|17998.9|76
1718583900000|2024-06-17 00:25:00|18003.9|17998.9|18024.9|18019.9|18025.4|18020.4|18002.9|17997.9|40
1718584200000|2024-06-17 00:30:00|18030.9|18025.9|18043.9|18038.9|18043.9|18038.9|18024.4|18019.4|50
1718584500000|2024-06-17 00:35:00|18043.4|18038.4|18044.4|18039.4|18046.9|18041.9|18038.9|18033.9|27
1718584800000|2024-06-17 00:40:00|18044.9|18039.9|18042.4|18037.4|18048.4|18043.4|18041.9|18036.9|18
1718585100000|2024-06-17 00:45:00|18041.9|18036.9|18044.9|18039.9|18047.9|18042.9|18039.9|18034.9|11
1718585400000|2024-06-17 00:50:00|18044.4|18039.4|18051.9|18046.9|18053.9|18048.9|18042.4|18037.4|53
1718585700000|2024-06-17 00:55:00|18051.4|18046.4|18051.9|18046.9|18055.9|18050.9|18049.4|18044.4|31
1718586000000|2024-06-17 01:00:00|18051.4|18046.4|18039.9|18034.9|18051.4|18046.4|18035.9|18030.9|41
1718586300000|2024-06-17 01:05:00|18040.4|18035.4|18042.9|18037.9|18043.4|18038.4|18038.9|18033.9|5
1718586600000|2024-06-17 01:10:00|18041.9|18036.9|18034.9|18029.9|18043.4|18038.4|18033.9|18028.9|14
1718586900000|2024-06-17 01:15:00|18034.4|18029.4|18042.9|18037.9|18042.9|18037.9|18030.9|18025.9|14
1718587200000|2024-06-17 01:20:00|18043.4|18038.4|18042.9|18037.9|18045.9|18040.9|18040.4|18035.4|11
1718587500000|2024-06-17 01:25:00|18042.4|18037.4|18043.4|18038.4|18046.4|18041.4|18042.4|18037.4|3
1718587800000|2024-06-17 01:30:00|18044.9|18039.9|18052.4|18047.4|18052.9|18047.9|18043.9|18038.9|11
1718588100000|2024-06-17 01:35:00|18051.9|18046.9|18058.4|18053.4|18059.9|18054.9|18051.4|18046.4|32
1718588400000|2024-06-17 01:40:00|18058.9|18053.9|18057.9|18052.9|18059.9|18054.9|18052.4|18047.4|29
1718588700000|2024-06-17 01:45:00|18058.4|18053.4|18059.9|18054.9|18060.9|18055.9|18056.9|18051.9|16
1718589000000|2024-06-17 01:50:00|18058.9|18053.9|18059.4|18054.4|18059.9|18054.9|18055.9|18050.9|4
1718589300000|2024-06-17 01:55:00|18058.9|18053.9|18070.9|18065.9|18073.9|18068.9|18057.9|18052.9|38
1718589600000|2024-06-17 02:00:00|18070.4|18065.4|18077.4|18072.4|18081.4|18076.4|18067.9|18062.9|27
1718589900000|2024-06-17 02:05:00|18074.9|18069.9|18075.9|18070.9|18080.9|18075.9|18074.9|18069.9|16
1718590200000|2024-06-17 02:10:00|18076.4|18071.4|18081.4|18076.4|18081.4|18076.4|18075.9|18070.9|8
1718590500000|2024-06-17 02:15:00|18080.4|18075.4|18079.9|18074.9|18081.4|18076.4|18077.9|18072.9|16
1718590800000|2024-06-17 02:20:00|18079.4|18074.4|18070.9|18065.9|18080.4|18075.4|18070.9|18065.9|19
1718591100000|2024-06-17 02:25:00|18071.4|18066.4|18064.9|18059.9|18073.4|18068.4|18063.4|18058.4|25
1718591400000|2024-06-17 02:30:00|18065.4|18060.4|18070.9|18065.9|18071.4|18066.4|18063.4|18058.4|15
1718591700000|2024-06-17 02:35:00|18069.9|18064.9|18072.9|18067.9|18073.4|18068.4|18068.9|18063.9|9
1718592000000|2024-06-17 02:40:00|18072.4|18067.4|18068.9|18063.9|18072.9|18067.9|18065.9|18060.9|8
1718592300000|2024-06-17 02:45:00|18068.4|18063.4|18065.4|18060.4|18068.9|18063.9|18064.9|18059.9|10
1718592600000|2024-06-17 02:50:00|18064.9|18059.9|18063.9|18058.9|18065.9|18060.9|18057.4|18052.4|43
1718592900000|2024-06-17 02:55:00|18064.4|18059.4|18059.9|18054.9|18064.4|18059.4|18057.4|18052.4|11
1718593200000|2024-06-17 03:00:00|18060.4|18055.4|18061.9|18056.9|18062.4|18057.4|18059.9|18054.9|6
1718593500000|2024-06-17 03:05:00|18061.4|18056.4|18064.4|18059.4|18064.4|18059.4|18061.4|18056.4|5
1718593800000|2024-06-17 03:10:00|18063.9|18058.9|18063.9|18058.9|18064.4|18059.4|18060.9|18055.9|11
1718594100000|2024-06-17 03:15:00|18063.4|18058.4|18065.4|18060.4|18065.4|18060.4|18062.9|18057.9|4
1718594400000|2024-06-17 03:20:00|18064.9|18059.9|18068.4|18063.4|18069.9|18064.9|18064.9|18059.9|14
1718594700000|2024-06-17 03:25:00|18068.9|18063.9|18069.9|18064.9|18069.9|18064.9|18068.9|18063.9|0
1718595000000|2024-06-17 03:30:00|18070.4|18065.4|18070.9|18065.9|18071.9|18066.9|18068.9|18063.9|11
1718595300000|2024-06-17 03:35:00|18070.4|18065.4|18067.9|18062.9|18070.4|18065.4|18066.9|18061.9|3
1718595600000|2024-06-17 03:40:00|18066.4|18061.4|18065.9|18060.9|18067.9|18062.9|18063.4|18058.4|7
1718595900000|2024-06-17 03:45:00|18066.4|18061.4|18069.9|18064.9|18070.9|18065.9|18066.4|18061.4|4
1718596200000|2024-06-17 03:50:00|18069.4|18064.4|18066.9|18061.9|18070.4|18065.4|18065.9|18060.9|2
1718596500000|2024-06-17 03:55:00|18066.4|18061.4|18066.9|18061.9|18067.9|18062.9|18063.9|18058.9|5
1718596800000|2024-06-17 04:00:00|18067.4|18062.4|18065.9|18060.9|18067.4|18062.4|18061.9|18056.9|16
1718597100000|2024-06-17 04:05:00|18066.9|18061.9|18061.9|18056.9|18066.9|18061.9|18061.9|18056.9|13
1718597400000|2024-06-17 04:10:00|18061.4|18056.4|18061.9|18056.9|18063.4|18058.4|18060.9|18055.9|5
1718597700000|2024-06-17 04:15:00|18062.4|18057.4|18064.9|18059.9|18065.4|18060.4|18061.9|18056.9|1
1718598000000|2024-06-17 04:20:00|18064.4|18059.4|18065.9|18060.9|18066.9|18061.9|18064.4|18059.4|20
1718598300000|2024-06-17 04:25:00|18065.4|18060.4|18069.9|18064.9|18069.9|18064.9|18063.9|18058.9|5
1718598600000|2024-06-17 04:30:00|18069.4|18064.4|18069.4|18064.4|18070.4|18065.4|18068.4|18063.4|7
1718598900000|2024-06-17 04:35:00|18068.4|18063.4|18066.9|18061.9|18069.4|18064.4|18065.9|18060.9|11
1718599200000|2024-06-17 04:40:00|18067.4|18062.4|18065.9|18060.9|18067.4|18062.4|18065.9|18060.9|0
1718599800000|2024-06-17 04:50:00|18065.4|18060.4|18061.9|18056.9|18065.4|18060.4|18061.9|18056.9|2
1718600100000|2024-06-17 04:55:00|18061.4|18056.4|18056.4|18051.4|18061.4|18056.4|18054.4|18049.4|19
1718600400000|2024-06-17 05:00:00|18055.9|18050.9|18054.9|18049.9|18056.4|18051.4|18053.4|18048.4|11
1718600700000|2024-06-17 05:05:00|18055.9|18050.9|18060.9|18055.9|18061.9|18056.9|18052.9|18047.9|27
1718601000000|2024-06-17 05:10:00|18061.4|18056.4|18063.9|18058.9|18065.4|18060.4|18061.4|18056.4|0
1718601300000|2024-06-17 05:15:00|18063.4|18058.4|18065.9|18060.9|18067.4|18062.4|18062.9|18057.9|5
1718601600000|2024-06-17 05:20:00|18065.4|18060.4|18063.9|18058.9|18065.9|18060.9|18063.4|18058.4|5
1718601900000|2024-06-17 05:25:00|18063.4|18058.4|18060.4|18055.4|18063.9|18058.9|18058.4|18053.4|13
1718602200000|2024-06-17 05:30:00|18059.9|18054.9|18072.4|18067.4|18075.9|18070.9|18057.9|18052.9|26
1718602500000|2024-06-17 05:35:00|18072.9|18067.9|18078.9|18073.9|18085.9|18080.9|18072.9|18067.9|58
1718602800000|2024-06-17 05:40:00|18079.9|18074.9|18084.4|18079.4|18085.9|18080.9|18077.9|18072.9|26
1718603100000|2024-06-17 05:45:00|18083.9|18078.9|18080.9|18075.9|18083.9|18078.9|18079.9|18074.9|9
1718603400000|2024-06-17 05:50:00|18081.4|18076.4|18073.9|18068.9|18081.9|18076.9|18066.9|18061.9|74
1718603700000|2024-06-17 05:55:00|18074.4|18069.4|18081.9|18076.9|18081.9|18076.9|18073.9|18068.9|47
1718604000000|2024-06-17 06:00:00|18080.8|18078|18056.8|18054|18086.3|18083.5|18036.8|18034|582
1718604300000|2024-06-17 06:05:00|18055.8|18053|18049.3|18046.5|18061.8|18059|18041.3|18038.5|288
1718604600000|2024-06-17 06:10:00|18049.8|18047|18062.3|18059.5|18066.8|18064|18042.3|18039.5|256
1718604900000|2024-06-17 06:15:00|18061.8|18059|18047.3|18044.5|18061.8|18059|18041.3|18038.5|245
1718605200000|2024-06-17 06:20:00|18046.8|18044|18075.3|18072.5|18076.8|18074|18037.3|18034.5|374
1718605500000|2024-06-17 06:25:00|18075.8|18073|18074.3|18071.5|18080.8|18078|18066.3|18063.5|284
1718605800000|2024-06-17 06:30:00|18073.8|18071|18077.3|18074.5|18079.3|18076.5|18064.3|18061.5|153
1718606100000|2024-06-17 06:35:00|18077.8|18075|18108.3|18105.5|18110.8|18108|18069.3|18066.5|834
1718606400000|2024-06-17 06:40:00|18107.8|18105|18086.3|18083.5|18107.8|18105|18083.3|18080.5|409
1718606700000|2024-06-17 06:45:00|18085.8|18083|18086.8|18084|18093.3|18090.5|18085.3|18082.5|182
1718607000000|2024-06-17 06:50:00|18085.3|18082.5|18074.8|18072|18091.8|18089|18067.8|18065|252
1718607300000|2024-06-17 06:55:00|18075.3|18072.5|18089.8|18087|18095.3|18092.5|18072.8|18070|487
1718607600000|2024-06-17 07:00:00|18089.1|18087.7|18090.6|18089.2|18102.6|18101.2|18075.6|18074.2|1733
1718607900000|2024-06-17 07:05:00|18091.1|18089.7|18105.6|18104.2|18118.1|18116.7|18087.6|18086.2|1025
1718608200000|2024-06-17 07:10:00|18105.1|18103.7|18106.6|18105.2|18113.6|18112.2|18095.6|18094.2|807
1718608500000|2024-06-17 07:15:00|18106.1|18104.7|18134.6|18133.2|18135.6|18134.2|18098.1|18096.7|1255
1718608800000|2024-06-17 07:20:00|18133.6|18132.2|18134.6|18133.2|18142.6|18141.2|18123.1|18121.7|993
1718609100000|2024-06-17 07:25:00|18134.1|18132.7|18128.6|18127.2|18143.6|18142.2|18116.6|18115.2|1126
1718609400000|2024-06-17 07:30:00|18129.1|18127.7|18126.1|18124.7|18148.6|18147.2|18126.1|18124.7|1156
1718609700000|2024-06-17 07:35:00|18125.6|18124.2|18082.6|18081.2|18130.6|18129.2|18082.1|18080.7|949
1718610000000|2024-06-17 07:40:00|18082.1|18080.7|18074.6|18073.2|18087.1|18085.7|18071.6|18070.2|1665
1718610300000|2024-06-17 07:45:00|18072.6|18071.2|18087.6|18086.2|18088.6|18087.2|18063.1|18061.7|696
1718610600000|2024-06-17 07:50:00|18088.1|18086.7|18065.6|18064.2|18089.1|18087.7|18063.1|18061.7|854
1718610900000|2024-06-17 07:55:00|18066.1|18064.7|18074.6|18073.2|18083.1|18081.7|18059.1|18057.7|1041
1718611200000|2024-06-17 08:00:00|18074.1|18072.7|18082.7|18081.3|18090.1|18088.7|18070.1|18068.7|631
1718611500000|2024-06-17 08:05:00|18083.2|18081.8|18101|18099.6|18104.5|18103.1|18070.7|18069.3|494
1718611800000|2024-06-17 08:10:00|18101.5|18100.1|18084|18082.6|18106|18104.6|18084|18082.6|414
1718612100000|2024-06-17 08:15:00|18083.5|18082.1|18097|18095.6|18099.5|18098.1|18077|18075.6|364
1718612400000|2024-06-17 08:20:00|18097.5|18096.1|18085|18083.6|18098|18096.6|18075|18073.6|418
1718612700000|2024-06-17 08:25:00|18084.5|18083.1|18087|18085.6|18090|18088.6|18081|18079.6|353
1718613000000|2024-06-17 08:30:00|18086.5|18085.1|18058|18056.6|18086.5|18085.1|18055.5|18054.1|425
1718613300000|2024-06-17 08:35:00|18057.5|18056.1|18061|18059.6|18073.5|18072.1|18056.5|18055.1|655
1718613600000|2024-06-17 08:40:00|18060.5|18059.1|18032.5|18031.1|18062.5|18061.1|18031|18029.6|1340
1718613900000|2024-06-17 08:45:00|18033.5|18032.1|18029|18027.6|18044|18042.6|18019.5|18018.1|602
1718614200000|2024-06-17 08:50:00|18029.5|18028.1|18021|18019.6|18032|18030.6|18015|18013.6|924
1718614500000|2024-06-17 08:55:00|18020.5|18019.1|18019|18017.6|18022|18020.6|18009.5|18008.1|404
1718614800000|2024-06-17 09:00:00|18019.5|18018.1|18034|18032.6|18034|18032.6|18014|18012.6|385
1718615100000|2024-06-17 09:05:00|18033.5|18032.1|18033|18031.6|18049|18047.6|18031|18029.6|1112
1718615400000|2024-06-17 09:10:00|18033.5|18032.1|18029|18027.6|18044|18042.6|18027|18025.6|296
1718615700000|2024-06-17 09:15:00|18029.5|18028.1|18033|18031.6|18034|18032.6|18022.5|18021.1|140
1718616000000|2024-06-17 09:20:00|18030|18028.6|18038|18036.6|18042|18040.6|18029|18027.6|590
1718616300000|2024-06-17 09:25:00|18037.5|18036.1|18035|18033.6|18049|18047.6|18032.5|18031.1|495
1718616600000|2024-06-17 09:30:00|18035.5|18034.1|18050|18048.6|18053.5|18052.1|18033.5|18032.1|250
1718616900000|2024-06-17 09:35:00|18050.5|18049.1|18039|18037.6|18050.5|18049.1|18038|18036.6|238
1718617200000|2024-06-17 09:40:00|18040|18038.6|18034|18032.6|18044|18042.6|18032.5|18031.1|620
1718617500000|2024-06-17 09:45:00|18034.5|18033.1|18050|18048.6|18053|18051.6|18033|18031.6|731
1718617800000|2024-06-17 09:50:00|18050.5|18049.1|18045|18043.6|18053|18051.6|18043|18041.6|142
1718618100000|2024-06-17 09:55:00|18045.5|18044.1|18035|18033.6|18048.5|18047.1|18034|18032.6|237
1718618400000|2024-06-17 10:00:00|18034.5|18033.1|18015.5|18014.1|18038|18036.6|18015.5|18014.1|289
1718618700000|2024-06-17 10:05:00|18015|18013.6|18002|18000.6|18020|18018.6|18001|17999.6|560
1718619000000|2024-06-17 10:10:00|18001.5|18000.1|18001|17999.6|18009.5|18008.1|17992.5|17991.1|287
1718619300000|2024-06-17 10:15:00|18000.5|17999.1|17974|17972.6|18001.5|18000.1|17971|17969.6|582
1718619600000|2024-06-17 10:20:00|17973.5|17972.1|17979|17977.6|17984.5|17983.1|17970|17968.6|436
1718619900000|2024-06-17 10:25:00|17979.5|17978.1|17988.5|17987.1|17990|17988.6|17976|17974.6|483
1718620200000|2024-06-17 10:30:00|17989|17987.6|18011|18009.6|18012.5|18011.1|17989|17987.6|339
1718620500000|2024-06-17 10:35:00|18011.5|18010.1|18016|18014.6|18025|18023.6|18010|18008.6|655
1718620800000|2024-06-17 10:40:00|18015.5|18014.1|18018|18016.6|18020.5|18019.1|18013|18011.6|201
1718621100000|2024-06-17 10:45:00|18018.5|18017.1|18018|18016.6|18023|18021.6|18012|18010.6|189
1718621400000|2024-06-17 10:50:00|18017.5|18016.1|18011|18009.6|18022|18020.6|18008.5|18007.1|288
1718621700000|2024-06-17 10:55:00|18010.5|18009.1|18013|18011.6|18015|18013.6|18005|18003.6|272
1718622000000|2024-06-17 11:00:00|18013.5|18012.1|18027|18025.6|18033.5|18032.1|18012.5|18011.1|430
1718622300000|2024-06-17 11:05:00|18027.5|18026.1|18033.5|18032.1|18036|18034.6|18027|18025.6|814
1718622600000|2024-06-17 11:10:00|18034|18032.6|18025|18023.6|18036|18034.6|18020.5|18019.1|225
1718622900000|2024-06-17 11:15:00|18025.5|18024.1|18032|18030.6|18035.5|18034.1|18025|18023.6|333
1718623200000|2024-06-17 11:20:00|18032.5|18031.1|18039|18037.6|18043.5|18042.1|18029|18027.6|287
1718623500000|2024-06-17 11:25:00|18038.5|18037.1|18044.5|18043.1|18051|18049.6|18031|18029.6|387
1718623800000|2024-06-17 11:30:00|18044|18042.6|18038|18036.6|18046|18044.6|18033|18031.6|315
1718624100000|2024-06-17 11:35:00|18038.5|18037.1|18044|18042.6|18045|18043.6|18022.5|18021.1|434
1718624400000|2024-06-17 11:40:00|18044.5|18043.1|18041.3|18039.9|18046.3|18044.9|18038.9|18037.5|211
1718624700000|2024-06-17 11:45:00|18042.8|18041.4|18043.8|18042.4|18046.3|18044.9|18038.8|18037.4|204
1718625000000|2024-06-17 11:50:00|18043.3|18041.9|18044.8|18043.4|18048.8|18047.4|18038.3|18036.9|228
1718625300000|2024-06-17 11:55:00|18044.3|18042.9|18054.8|18053.4|18056.8|18055.4|18040.3|18038.9|390
1718625600000|2024-06-17 12:00:00|18054.3|18052.9|18052.8|18051.4|18058.8|18057.4|18047.3|18045.9|400
1718625900000|2024-06-17 12:05:00|18052.3|18050.9|18056.8|18055.4|18059.8|18058.4|18051.8|18050.4|165
1718626200000|2024-06-17 12:10:00|18057.8|18056.4|18050.3|18048.9|18061.8|18060.4|18048.3|18046.9|222
1718626500000|2024-06-17 12:15:00|18049.8|18048.4|18042.3|18040.9|18052.8|18051.4|18037.8|18036.4|210
1718626800000|2024-06-17 12:20:00|18042.8|18041.4|18033.8|18032.4|18047.3|18045.9|18033.8|18032.4|403
1718627100000|2024-06-17 12:25:00|18034.3|18032.9|18035.8|18034.4|18041.3|18039.9|18033.3|18031.9|140
1718627400000|2024-06-17 12:30:00|18035.3|18033.9|18029.8|18028.4|18038.8|18037.4|18027.3|18025.9|192
1718627700000|2024-06-17 12:35:00|18030.3|18028.9|18017.8|18016.4|18032.8|18031.4|18017.3|18015.9|1150
1718628000000|2024-06-17 12:40:00|18018.3|18016.9|18009.3|18007.9|18019.3|18017.9|18007.8|18006.4|650
1718628300000|2024-06-17 12:45:00|18009.8|18008.4|18011.8|18010.4|18018.8|18017.4|18007.8|18006.4|331
1718628600000|2024-06-17 12:50:00|18012.3|18010.9|18023.8|18022.4|18023.8|18022.4|18011.8|18010.4|498
1718628900000|2024-06-17 12:55:00|18023.3|18021.9|18036.8|18035.4|18037.3|18035.9|18021.3|18019.9|1508
1718629200000|2024-06-17 13:00:00|18036.3|18034.9|18041.8|18040.4|18049.8|18048.4|18036.3|18034.9|269
1718629500000|2024-06-17 13:05:00|18042.3|18040.9|18048.8|18047.4|18051.3|18049.9|18042.3|18040.9|323
1718629800000|2024-06-17 13:10:00|18048.3|18046.9|18053.8|18052.4|18055.8|18054.4|18045.8|18044.4|194
1718630100000|2024-06-17 13:15:00|18054.3|18052.9|18063.8|18062.4|18066.8|18065.4|18050.3|18048.9|462
1718630400000|2024-06-17 13:20:00|18064.3|18062.9|18059.8|18058.4|18066.3|18064.9|18054.3|18052.9|405
1718630700000|2024-06-17 13:25:00|18059.3|18057.9|18071.3|18069.9|18075.3|18073.9|18058.3|18056.9|260
1718631000000|2024-06-17 13:30:00|18071.8|18070.4|18061.8|18060.4|18073.3|18071.9|18046.3|18044.9|636
1718631300000|2024-06-17 13:35:00|18060.8|18059.4|18070.8|18069.4|18080.8|18079.4|18060.8|18059.4|378
1718631600000|2024-06-17 13:40:00|18070.3|18068.9|18068.8|18067.4|18073.8|18072.4|18059.8|18058.4|288
1718631900000|2024-06-17 13:45:00|18069.8|18068.4|18061.8|18060.4|18083.3|18081.9|18060.3|18058.9|380
1718632200000|2024-06-17 13:50:00|18062.3|18060.9|18060.8|18059.4|18080.8|18079.4|18058.8|18057.4|658
1718632500000|2024-06-17 13:55:00|18061.3|18059.9|18046.8|18045.4|18067.8|18066.4|18046.8|18045.4|465
1718632800000|2024-06-17 14:00:00|18054.8|18053.4|18026.8|18025.4|18054.8|18053.4|18011.8|18010.4|783
1718633100000|2024-06-17 14:05:00|18027.3|18025.9|18026.8|18025.4|18030.8|18029.4|18011.8|18010.4|435
1718633400000|2024-06-17 14:10:00|18026.3|18024.9|18033.3|18031.9|18036.3|18034.9|18022.8|18021.4|485
1718633700000|2024-06-17 14:15:00|18033.8|18032.4|18030.8|18029.4|18038.8|18037.4|18026.8|18025.4|711
1718634000000|2024-06-17 14:20:00|18031.3|18029.9|18035.8|18034.4|18037.3|18035.9|18025.8|18024.4|441
1718634300000|2024-06-17 14:25:00|18036.3|18034.9|18039.8|18038.4|18046.8|18045.4|18031.8|18030.4|713
1718634600000|2024-06-17 14:30:00|18040.8|18039.4|18052.8|18051.4|18052.8|18051.4|18034.8|18033.4|389
1718634900000|2024-06-17 14:35:00|18054.3|18052.9|18049.8|18048.4|18056.8|18055.4|18046.8|18045.4|354
1718635200000|2024-06-17 14:40:00|18049.3|18047.9|18054.3|18052.9|18057.8|18056.4|18043.8|18042.4|625
1718635500000|2024-06-17 14:45:00|18053.8|18052.4|18054.8|18053.4|18058.3|18056.9|18050.3|18048.9|310
1718635800000|2024-06-17 14:50:00|18055.3|18053.9|18058.8|18057.4|18062.8|18061.4|18053.8|18052.4|250
1718636100000|2024-06-17 14:55:00|18059.3|18057.9|18072.8|18071.4|18077.3|18075.9|18058.8|18057.4|461
1718636400000|2024-06-17 15:00:00|18073.3|18071.9|18076.8|18075.4|18081.3|18079.9|18071.3|18069.9|401
1718636700000|2024-06-17 15:05:00|18077.3|18075.9|18078.3|18076.9|18084.3|18082.9|18072.3|18070.9|702
1718637000000|2024-06-17 15:10:00|18078.8|18077.4|18078.8|18077.4|18084.3|18082.9|18074.8|18073.4|357
1718637300000|2024-06-17 15:15:00|18078.3|18076.9|18077.3|18075.9|18085.3|18083.9|18076.3|18074.9|350
1718637600000|2024-06-17 15:20:00|18076.8|18075.4|18076.3|18074.9|18079.3|18077.9|18072.3|18070.9|596
1718637900000|2024-06-17 15:25:00|18076.8|18075.4|18076.3|18074.9|18080.3|18078.9|18074.8|18073.4|1303
1718638200000|2024-06-17 15:30:00|18077|18074.2|18082|18079.2|18090|18087.2|18076.5|18073.7|735
1718638500000|2024-06-17 15:35:00|18082.5|18079.7|18075.5|18072.7|18082.5|18079.7|18074|18071.2|575
1718638800000|2024-06-17 15:40:00|18076|18073.2|18074|18071.2|18077.5|18074.7|18072|18069.2|135
1718639100000|2024-06-17 15:45:00|18073.5|18070.7|18068.5|18065.7|18076.5|18073.7|18068.5|18065.7|465
1718639400000|2024-06-17 15:50:00|18069.5|18066.7|18063|18060.2|18072|18069.2|18062.5|18059.7|108
1718639700000|2024-06-17 15:55:00|18062.5|18059.7|18066|18063.2|18070.5|18067.7|18061.5|18058.7|136
1718640000000|2024-06-17 16:00:00|18065.5|18062.7|18072|18069.2|18075.5|18072.7|18065|18062.2|111
1718640300000|2024-06-17 16:05:00|18072.5|18069.7|18073|18070.2|18074|18071.2|18072.5|18069.7|50
1718640600000|2024-06-17 16:10:00|18073.5|18070.7|18080|18077.2|18081.5|18078.7|18073|18070.2|142
1718640900000|2024-06-17 16:15:00|18079.5|18076.7|18077.5|18074.7|18081.5|18078.7|18076.5|18073.7|99
1718641200000|2024-06-17 16:20:00|18078|18075.2|18087|18084.2|18088|18085.2|18076.5|18073.7|124
1718641500000|2024-06-17 16:25:00|18087.5|18084.7|18097|18094.2|18097.5|18094.7|18084|18081.2|158
1718641800000|2024-06-17 16:30:00|18097.5|18094.7|18099|18096.2|18101.5|18098.7|18095.5|18092.7|148
1718642100000|2024-06-17 16:35:00|18098.5|18095.7|18095|18092.2|18100.5|18097.7|18093|18090.2|61
1718642400000|2024-06-17 16:40:00|18095.5|18092.7|18094|18091.2|18098|18095.2|18093|18090.2|35
1718642700000|2024-06-17 16:45:00|18094.5|18091.7|18102.5|18099.7|18103|18100.2|18094|18091.2|98
1718643000000|2024-06-17 16:50:00|18103|18100.2|18098.5|18095.7|18105.5|18102.7|18097|18094.2|72
1718643300000|2024-06-17 16:55:00|18098|18095.2|18096.5|18093.7|18101|18098.2|18095|18092.2|55
1718643600000|2024-06-17 17:00:00|18097|18094.2|18101|18098.2|18101.5|18098.7|18094|18091.2|64
1718643900000|2024-06-17 17:05:00|18100.5|18097.7|18102|18099.2|18102|18099.2|18098.5|18095.7|50
1718644200000|2024-06-17 17:10:00|18101.5|18098.7|18099|18096.2|18102|18099.2|18097|18094.2|46
1718644500000|2024-06-17 17:15:00|18099.5|18096.7|18111|18108.2|18111|18108.2|18099|18096.2|79
1718644800000|2024-06-17 17:20:00|18111.5|18108.7|18108|18105.2|18115|18112.2|18105.5|18102.7|115
1718645100000|2024-06-17 17:25:00|18108.5|18105.7|18110.5|18107.7|18111.5|18108.7|18108|18105.2|42
1718645400000|2024-06-17 17:30:00|18111|18108.2|18123|18120.2|18123.5|18120.7|18110.5|18107.7|149
1718645700000|2024-06-17 17:35:00|18123.5|18120.7|18131|18128.2|18132|18129.2|18123|18120.2|82
1718646000000|2024-06-17 17:40:00|18130.5|18127.7|18125|18122.2|18133|18130.2|18125|18122.2|78
1718646300000|2024-06-17 17:45:00|18125.5|18122.7|18128.5|18125.7|18130|18127.2|18125|18122.2|44
1718646600000|2024-06-17 17:50:00|18129|18126.2|18139|18136.2|18139.5|18136.7|18129|18126.2|75
1718646900000|2024-06-17 17:55:00|18139.5|18136.7|18138|18135.2|18140|18137.2|18134|18131.2|74
1718647200000|2024-06-17 18:00:00|18137.5|18134.7|18144|18141.2|18145.5|18142.7|18136.5|18133.7|91
1718647500000|2024-06-17 18:05:00|18143.5|18140.7|18158|18155.2|18158.5|18155.7|18143.5|18140.7|155
1718647800000|2024-06-17 18:10:00|18158.5|18155.7|18140.5|18137.7|18160.5|18157.7|18140.5|18137.7|100
1718648100000|2024-06-17 18:15:00|18139|18136.2|18138.5|18135.7|18149.5|18146.7|18134|18131.2|224
1718648400000|2024-06-17 18:20:00|18139|18136.2|18141|18138.2|18144|18141.2|18135.5|18132.7|39
1718648700000|2024-06-17 18:25:00|18141.5|18138.7|18144.5|18141.7|18148|18145.2|18138|18135.2|46
1718649000000|2024-06-17 18:30:00|18145|18142.2|18146|18143.2|18150|18147.2|18142.5|18139.7|65
1718649300000|2024-06-17 18:35:00|18145.5|18142.7|18147|18144.2|18147.5|18144.7|18144|18141.2|37
1718649600000|2024-06-17 18:40:00|18147.5|18144.7|18142.5|18139.7|18148|18145.2|18142.5|18139.7|125
1718649900000|2024-06-17 18:45:00|18143|18140.2|18141|18138.2|18144|18141.2|18135.5|18132.7|85
1718650200000|2024-06-17 18:50:00|18140.5|18137.7|18138|18135.2|18141|18138.2|18136.5|18133.7|39
1718650500000|2024-06-17 18:55:00|18137.5|18134.7|18141.5|18138.7|18142|18139.2|18134.5|18131.7|46
1718650800000|2024-06-17 19:00:00|18141|18138.2|18146|18143.2|18148.5|18145.7|18139|18136.2|66
1718651100000|2024-06-17 19:05:00|18145.5|18142.7|18154|18151.2|18154|18151.2|18144.5|18141.7|61
1718651400000|2024-06-17 19:10:00|18153.5|18150.7|18162|18159.2|18163.5|18160.7|18153.5|18150.7|72
1718651700000|2024-06-17 19:15:00|18161.5|18158.7|18161|18158.2|18161.5|18158.7|18147|18144.2|256
1718652000000|2024-06-17 19:20:00|18160|18157.2|18159.5|18156.7|18164.5|18161.7|18157.5|18154.7|95
1718652300000|2024-06-17 19:25:00|18159|18156.2|18163|18160.2|18163|18160.2|18156|18153.2|99
1718652600000|2024-06-17 19:30:00|18162.5|18159.7|18160|18157.2|18162.5|18159.7|18156.5|18153.7|121
1718652900000|2024-06-17 19:35:00|18159.5|18156.7|18157.5|18154.7|18160.5|18157.7|18154|18151.2|130
1718653200000|2024-06-17 19:40:00|18158|18155.2|18157|18154.2|18165.5|18162.7|18157|18154.2|97
1718653500000|2024-06-17 19:45:00|18156.5|18153.7|18152|18149.2|18157.5|18154.7|18146|18143.2|143
1718653800000|2024-06-17 19:50:00|18151.5|18148.7|18143|18140.2|18153.5|18150.7|18139.5|18136.7|226
1718654100000|2024-06-17 19:55:00|18142.5|18139.7|18154.5|18151.7|18157|18154.2|18139.5|18136.7|242
1718654400000|2024-06-17 20:00:00|18157.8|18150.8|18144.6|18137.6|18157.8|18150.8|18144|18137|9
1718654700000|2024-06-17 20:05:00|18145.4|18138.4|18146.3|18139.3|18147.9|18140.9|18143.7|18136.7|0
1718655000000|2024-06-17 20:10:00|18145.8|18138.8|18151.3|18144.3|18152.1|18145.1|18145.5|18138.5|0
1718655300000|2024-06-17 20:15:00|18150.3|18143.3|18156.1|18149.1|18156.9|18149.9|18150.3|18143.3|0
1718655600000|2024-06-17 20:20:00|18155.7|18148.7|18156.9|18149.9|18157.8|18150.8|18155.3|18148.3|0
1718655900000|2024-06-17 20:25:00|18157.3|18150.3|18157.3|18150.3|18157.8|18150.8|18156.1|18149.1|0
1718656200000|2024-06-17 20:30:00|18156.9|18149.9|18156.9|18149.9|18157.8|18150.8|18156.1|18149.1|0
1718656500000|2024-06-17 20:35:00|18156.1|18149.1|18155.3|18148.3|18156.5|18149.5|18154.4|18147.4|0
1718656800000|2024-06-17 20:40:00|18155.7|18148.7|18157.8|18150.8|18157.8|18150.8|18155.3|18148.3|0
1718657100000|2024-06-17 20:45:00|18158.7|18151.7|18155.3|18148.3|18158.7|18151.7|18154.8|18147.8|0
1718657400000|2024-06-17 20:50:00|18154.8|18147.8|18155.7|18148.7|18156.2|18149.2|18153.7|18146.7|0
1718657700000|2024-06-17 20:55:00|18155.3|18148.3|18157|18150|18158.6|18151.6|18155.3|18148.3|0
1718658000000|2024-06-17 21:00:00|18156.5|18149.5|18156.7|18149.7|18157.1|18150.1|18156.3|18149.3|0
1718658300000|2024-06-17 21:05:00|18157.2|18150.2|18157.2|18150.2|18157.2|18150.2|18156.5|18149.5|0
1718658600000|2024-06-17 21:10:00|18157.4|18150.4|18157|18150|18157.4|18150.4|18155.6|18148.6|0
1718658900000|2024-06-17 21:15:00|18156.6|18149.6|18157.2|18150.2|18157.6|18150.6|18156.4|18149.4|0
1718659200000|2024-06-17 21:20:00|18157.7|18150.7|18157.6|18150.6|18157.7|18150.7|18157.1|18150.1|0
1718659500000|2024-06-17 21:25:00|18157.8|18150.8|18157.2|18150.2|18157.8|18150.8|18157.1|18150.1|0
1718659800000|2024-06-17 21:30:00|18157.5|18150.5|18157.5|18150.5|18157.6|18150.6|18157.4|18150.4|0
1718660100000|2024-06-17 21:35:00|18157.4|18150.4|18157|18150|18157.5|18150.5|18157|18150|0
1718660400000|2024-06-17 21:40:00|18156.9|18149.9|18157|18150|18157.1|18150.1|18156.4|18149.4|0
1718660700000|2024-06-17 21:45:00|18156.9|18149.9|18156.4|18149.4|18156.9|18149.9|18156.4|18149.4|0
1718661000000|2024-06-17 21:50:00|18156.9|18149.9|18156.4|18149.4|18157|18150|18156.4|18149.4|0
1718661300000|2024-06-17 21:55:00|18156.9|18149.9|18157.5|18150.5|18158.1|18151.1|18156.9|18149.9|0
1718661600000|2024-06-17 22:00:00|18159.4|18152.4|18169.5|18162.5|18169.5|18162.5|18156.5|18149.5|0
1718661900000|2024-06-17 22:05:00|18169.9|18162.9|18175.8|18168.8|18176.6|18169.6|18169.5|18162.5|0
1718662200000|2024-06-17 22:10:00|18177.3|18170.3|18174.2|18167.2|18179.1|18172.1|18173.4|18166.4|0
1718662500000|2024-06-17 22:15:00|18173.8|18166.8|18178|18171|18179.6|18172.6|18173.8|18166.8|0
1718662800000|2024-06-17 22:20:00|18177.6|18170.6|18181.3|18174.3|18181.3|18174.3|18177.2|18170.2|0
1718663100000|2024-06-17 22:25:00|18182.2|18175.2|18178.7|18171.7|18182.2|18175.2|18178.7|18171.7|0
1718663400000|2024-06-17 22:30:00|18177.9|18170.9|18174.1|18167.1|18179.1|18172.1|18172.9|18165.9|0
1718663700000|2024-06-17 22:35:00|18174.5|18167.5|18172.9|18165.9|18175.8|18168.8|18172.4|18165.4|0
1718664000000|2024-06-17 22:40:00|18172.8|18165.8|18176.2|18169.2|18177.1|18170.1|18172.8|18165.8|0
1718664300000|2024-06-17 22:45:00|18176.6|18169.6|18174.6|18167.6|18177.9|18170.9|18174.6|18167.6|0
1718664600000|2024-06-17 22:50:00|18175|18168|18172.2|18165.2|18175.4|18168.4|18172.2|18165.2|0
1718664900000|2024-06-17 22:55:00|18173|18166|18173.8|18166.8|18173.8|18166.8|18173|18166|0
1718665200000|2024-06-17 23:00:00|18173.9|18166.9|18172.1|18165.1|18176.4|18169.4|18172.1|18165.1|0
1718665500000|2024-06-17 23:05:00|18170.4|18163.4|18170.1|18163.1|18172.1|18165.1|18169.3|18162.3|0
1718665800000|2024-06-17 23:10:00|18170.5|18163.5|18167.4|18160.4|18171|18164|18167.4|18160.4|0
1718666100000|2024-06-17 23:15:00|18166.9|18159.9|18167.8|18160.8|18168.2|18161.2|18165.7|18158.7|0
1718666400000|2024-06-17 23:20:00|18168.2|18161.2|18175.8|18168.8|18179.2|18172.2|18166.7|18159.7|0
1718666700000|2024-06-17 23:25:00|18176.2|18169.2|18175.2|18168.2|18176.2|18169.2|18173.3|18166.3|0
1718667000000|2024-06-17 23:30:00|18174.7|18167.7|18177.7|18170.7|18178.1|18171.1|18174.7|18167.7|0
1718667300000|2024-06-17 23:35:00|18177.2|18170.2|18178.4|18171.4|18179.2|18172.2|18177.2|18170.2|0
1718667600000|2024-06-17 23:40:00|18178|18171|18175|18168|18178.4|18171.4|18174.2|18167.2|0
1718667900000|2024-06-17 23:45:00|18175.8|18168.8|18176.3|18169.3|18177.5|18170.5|18173.9|18166.9|0
1718668200000|2024-06-17 23:50:00|18175.5|18168.5|18175.3|18168.3|18177|18170|18174.5|18167.5|0
1718668500000|2024-06-17 23:55:00|18175.8|18168.8|18173.7|18166.7|18178.2|18171.2|18173.7|18166.7|0
1718668800000|2024-06-18 00:00:00|18173.3|18166.3|18177.1|18170.1|18177.1|18170.1|18172|18165|0
1718669100000|2024-06-18 00:05:00|18175.4|18168.4|18172.6|18165.6|18177.1|18170.1|18172.6|18165.6|0
1718669400000|2024-06-18 00:10:00|18172.2|18165.2|18167.3|18160.3|18172.6|18165.6|18166.5|18159.5|0
1718669700000|2024-06-18 00:15:00|18168.1|18161.1|18179.1|18174.1|18182.6|18177.6|18167.7|18160.7|98
1718670000000|2024-06-18 00:20:00|18179.6|18174.6|18178.1|18173.1|18182.1|18177.1|18178.1|18173.1|11
1718670300000|2024-06-18 00:25:00|18178.6|18173.6|18180.1|18175.1|18183.1|18178.1|18178.6|18173.6|2
1718670600000|2024-06-18 00:30:00|18179.6|18174.6|18174.6|18169.6|18180.1|18175.1|18167.6|18162.6|20
1718670900000|2024-06-18 00:35:00|18175.1|18170.1|18168.1|18163.1|18175.6|18170.6|18165.6|18160.6|9
1718671200000|2024-06-18 00:40:00|18170.1|18165.1|18176.1|18171.1|18176.1|18171.1|18168.1|18163.1|7
1718671500000|2024-06-18 00:45:00|18175.6|18170.6|18167.1|18162.1|18175.6|18170.6|18165.6|18160.6|16
1718671800000|2024-06-18 00:50:00|18167.6|18162.6|18171.1|18166.1|18171.6|18166.6|18167.1|18162.1|14
1718672100000|2024-06-18 00:55:00|18169.6|18164.6|18155.6|18150.6|18169.6|18164.6|18155.1|18150.1|24
1718672400000|2024-06-18 01:00:00|18157.1|18152.1|18156.1|18151.1|18158.6|18153.6|18152.1|18147.1|12
1718672700000|2024-06-18 01:05:00|18156.6|18151.6|18146.1|18141.1|18158.6|18153.6|18145.6|18140.6|10
1718673000000|2024-06-18 01:10:00|18145.6|18140.6|18144.1|18139.1|18146.6|18141.6|18139.6|18134.6|12
1718673300000|2024-06-18 01:15:00|18143.1|18138.1|18144.1|18139.1|18146.1|18141.1|18138.6|18133.6|5
1718673600000|2024-06-18 01:20:00|18144.6|18139.6|18138.1|18133.1|18145.1|18140.1|18136.6|18131.6|12
1718673900000|2024-06-18 01:25:00|18138.6|18133.6|18142.1|18137.1|18143.1|18138.1|18138.6|18133.6|12
1718674200000|2024-06-18 01:30:00|18142.6|18137.6|18148.6|18143.6|18150.6|18145.6|18142.1|18137.1|0
1718674500000|2024-06-18 01:35:00|18148.1|18143.1|18145.6|18140.6|18148.1|18143.1|18143.6|18138.6|1
1718674800000|2024-06-18 01:40:00|18145.1|18140.1|18140.1|18135.1|18145.1|18140.1|18139.6|18134.6|1
1718675100000|2024-06-18 01:45:00|18140.6|18135.6|18138.1|18133.1|18144.1|18139.1|18138.1|18133.1|4
1718675400000|2024-06-18 01:50:00|18139.1|18134.1|18141.1|18136.1|18144.6|18139.6|18136.1|18131.1|10
1718675700000|2024-06-18 01:55:00|18140.6|18135.6|18130.6|18125.6|18141.1|18136.1|18127.6|18122.6|5
1718676000000|2024-06-18 02:00:00|18130.1|18125.1|18130.6|18125.6|18133.1|18128.1|18129.6|18124.6|5
1718676300000|2024-06-18 02:05:00|18131.1|18126.1|18134.6|18129.6|18136.1|18131.1|18131.1|18126.1|3
1718676600000|2024-06-18 02:10:00|18135.1|18130.1|18141.1|18136.1|18145.1|18140.1|18134.6|18129.6|19
1718676900000|2024-06-18 02:15:00|18140.6|18135.6|18140.1|18135.1|18142.1|18137.1|18136.6|18131.6|14
1718677200000|2024-06-18 02:20:00|18139.6|18134.6|18140.1|18135.1|18141.1|18136.1|18135.1|18130.1|3
1718677500000|2024-06-18 02:25:00|18140.6|18135.6|18141.1|18136.1|18143.6|18138.6|18140.6|18135.6|1
1718677800000|2024-06-18 02:30:00|18141.6|18136.6|18144.1|18139.1|18144.1|18139.1|18141.6|18136.6|0
1718678100000|2024-06-18 02:35:00|18144.6|18139.6|18145.1|18140.1|18145.1|18140.1|18143.1|18138.1|3
1718678400000|2024-06-18 02:40:00|18144.6|18139.6|18142.1|18137.1|18145.1|18140.1|18141.1|18136.1|5
1718678700000|2024-06-18 02:45:00|18141.6|18136.6|18141.1|18136.1|18142.1|18137.1|18140.6|18135.6|3
1718679000000|2024-06-18 02:50:00|18141.6|18136.6|18141.6|18136.6|18142.6|18137.6|18141.1|18136.1|0
1718679300000|2024-06-18 02:55:00|18141.1|18136.1|18146.1|18141.1|18146.6|18141.6|18140.6|18135.6|3
1718679600000|2024-06-18 03:00:00|18145.6|18140.6|18141.6|18136.6|18145.6|18140.6|18141.1|18136.1|4
1718679900000|2024-06-18 03:05:00|18141.1|18136.1|18142.1|18137.1|18144.1|18139.1|18141.1|18136.1|10
1718680200000|2024-06-18 03:10:00|18142.6|18137.6|18145.1|18140.1|18147.6|18142.6|18142.1|18137.1|11
1718680500000|2024-06-18 03:15:00|18145.6|18140.6|18145.1|18140.1|18146.6|18141.6|18144.6|18139.6|0
1718680800000|2024-06-18 03:20:00|18145.6|18140.6|18146.1|18141.1|18147.1|18142.1|18145.1|18140.1|0
1718681100000|2024-06-18 03:25:00|18146.6|18141.6|18144.1|18139.1|18147.6|18142.6|18144.1|18139.1|1
1718681400000|2024-06-18 03:30:00|18143.1|18138.1|18139.6|18134.6|18143.6|18138.6|18139.6|18134.6|5
1718681700000|2024-06-18 03:35:00|18139.1|18134.1|18139.1|18134.1|18139.1|18134.1|18137.1|18132.1|1
1718682000000|2024-06-18 03:40:00|18139.6|18134.6|18141.1|18136.1|18144.1|18139.1|18138.6|18133.6|1
1718682300000|2024-06-18 03:45:00|18142.1|18137.1|18142.1|18137.1|18143.1|18138.1|18138.6|18133.6|2
1718682600000|2024-06-18 03:50:00|18142.6|18137.6|18143.6|18138.6|18143.6|18138.6|18142.1|18137.1|1
1718682900000|2024-06-18 03:55:00|18144.1|18139.1|18145.6|18140.6|18146.1|18141.1|18144.1|18139.1|0
1718683200000|2024-06-18 04:00:00|18146.6|18141.6|18150.6|18145.6|18152.6|18147.6|18145.6|18140.6|8
1718683500000|2024-06-18 04:05:00|18151.6|18146.6|18152.1|18147.1|18152.1|18147.1|18150.1|18145.1|8
1718683800000|2024-06-18 04:10:00|18151.1|18146.1|18149.1|18144.1|18151.1|18146.1|18149.1|18144.1|0
1718684100000|2024-06-18 04:15:00|18148.6|18143.6|18149.1|18144.1|18152.1|18147.1|18148.6|18143.6|7
1718684400000|2024-06-18 04:20:00|18148.1|18143.1|18147.6|18142.6|18148.6|18143.6|18147.1|18142.1|3
1718684700000|2024-06-18 04:25:00|18147.1|18142.1|18145.1|18140.1|18147.1|18142.1|18144.1|18139.1|5
1718685000000|2024-06-18 04:30:00|18145.6|18140.6|18140.1|18135.1|18145.6|18140.6|18140.1|18135.1|3
1718685300000|2024-06-18 04:35:00|18140.6|18135.6|18143.1|18138.1|18143.6|18138.6|18139.6|18134.6|4
1718685600000|2024-06-18 04:40:00|18143.6|18138.6|18143.1|18138.1|18144.6|18139.6|18143.1|18138.1|2
1718685900000|2024-06-18 04:45:00|18143.6|18138.6|18141.1|18136.1|18143.6|18138.6|18140.6|18135.6|0
1718686200000|2024-06-18 04:50:00|18140.6|18135.6|18141.6|18136.6|18142.1|18137.1|18139.6|18134.6|7
1718686500000|2024-06-18 04:55:00|18141.1|18136.1|18141.1|18136.1|18141.6|18136.6|18132.1|18127.1|33
1718686800000|2024-06-18 05:00:00|18141.6|18136.6|18135.6|18130.6|18141.6|18136.6|18133.6|18128.6|7
1718687100000|2024-06-18 05:05:00|18134.1|18129.1|18136.1|18131.1|18138.6|18133.6|18133.6|18128.6|24
1718687400000|2024-06-18 05:10:00|18136.6|18131.6|18137.1|18132.1|18137.6|18132.6|18135.1|18130.1|5
1718687700000|2024-06-18 05:15:00|18137.6|18132.6|18140.1|18135.1|18141.6|18136.6|18137.6|18132.6|6
1718688000000|2024-06-18 05:20:00|18140.6|18135.6|18140.6|18135.6|18143.6|18138.6|18140.1|18135.1|12
1718688300000|2024-06-18 05:25:00|18141.1|18136.1|18148.1|18143.1|18149.1|18144.1|18141.1|18136.1|21
1718688600000|2024-06-18 05:30:00|18148.6|18143.6|18147.6|18142.6|18149.6|18144.6|18146.6|18141.6|15
1718688900000|2024-06-18 05:35:00|18148.1|18143.1|18158.1|18153.1|18161.1|18156.1|18147.6|18142.6|107
1718689200000|2024-06-18 05:40:00|18158.6|18153.6|18151.1|18146.1|18160.6|18155.6|18149.6|18144.6|21
1718689500000|2024-06-18 05:45:00|18150.6|18145.6|18154.6|18149.6|18155.6|18150.6|18148.6|18143.6|147
1718689800000|2024-06-18 05:50:00|18155.1|18150.1|18163.6|18158.6|18164.6|18159.6|18153.6|18148.6|41
1718690100000|2024-06-18 05:55:00|18164.1|18159.1|18167.6|18162.6|18168.1|18163.1|18163.6|18158.6|45
1718690400000|2024-06-18 06:00:00|18166.5|18163.7|18193.5|18190.7|18206.5|18203.7|18166.5|18163.7|405
1718690700000|2024-06-18 06:05:00|18192|18189.2|18195.5|18192.7|18196.5|18193.7|18184.5|18181.7|243
1718691000000|2024-06-18 06:10:00|18196.5|18193.7|18182.5|18179.7|18197.5|18194.7|18182|18179.2|74
1718691300000|2024-06-18 06:15:00|18182|18179.2|18198.5|18195.7|18201.5|18198.7|18182|18179.2|141
1718691600000|2024-06-18 06:20:00|18200|18197.2|18206|18203.2|18206.5|18203.7|18199.5|18196.7|125
1718691900000|2024-06-18 06:25:00|18206.5|18203.7|18197.5|18194.7|18211.5|18208.7|18196.5|18193.7|157
1718692200000|2024-06-18 06:30:00|18197|18194.2|18199.5|18196.7|18204.5|18201.7|18196.5|18193.7|399
1718692500000|2024-06-18 06:35:00|18200|18197.2|18191.5|18188.7|18204|18201.2|18191.5|18188.7|315
1718692800000|2024-06-18 06:40:00|18191|18188.2|18195.5|18192.7|18196.5|18193.7|18186.5|18183.7|300
1718693100000|2024-06-18 06:45:00|18195|18192.2|18192.5|18189.7|18195.5|18192.7|18188|18185.2|91
1718693400000|2024-06-18 06:50:00|18192|18189.2|18179.5|18176.7|18192.5|18189.7|18179|18176.2|197
1718693700000|2024-06-18 06:55:00|18179|18176.2|18191.5|18188.7|18195.5|18192.7|18177.5|18174.7|281
1718694000000|2024-06-18 07:00:00|18190.8|18189.4|18199.8|18198.4|18214.3|18212.9|18190.8|18189.4|1416
1718694300000|2024-06-18 07:05:00|18200.3|18198.9|18194.8|18193.4|18203.8|18202.4|18184.3|18182.9|645
1718694600000|2024-06-18 07:10:00|18197.8|18196.4|18192.8|18191.4|18197.8|18196.4|18184.8|18183.4|691
1718694900000|2024-06-18 07:15:00|18194.3|18192.9|18170.8|18169.4|18196.3|18194.9|18161.3|18159.9|420
1718695200000|2024-06-18 07:20:00|18170.3|18168.9|18178.8|18177.4|18184.3|18182.9|18169.8|18168.4|344
1718695500000|2024-06-18 07:25:00|18179.3|18177.9|18155.8|18154.4|18180.8|18179.4|18154.3|18152.9|277
1718695800000|2024-06-18 07:30:00|18155.3|18153.9|18158.8|18157.4|18164.8|18163.4|18154.8|18153.4|1233
1718696100000|2024-06-18 07:35:00|18158.3|18156.9|18162.3|18160.9|18167.8|18166.4|18150.3|18148.9|478
1718696400000|2024-06-18 07:40:00|18162.1|18160.7|18161.6|18160.2|18169.1|18167.7|18152.6|18151.2|609
1718696700000|2024-06-18 07:45:00|18162.1|18160.7|18155.6|18154.2|18167.6|18166.2|18155.1|18153.7|320
1718697000000|2024-06-18 07:50:00|18156.1|18154.7|18134.6|18133.2|18158.6|18157.2|18132.6|18131.2|485
1718697300000|2024-06-18 07:55:00|18134.1|18132.7|18121.6|18120.2|18136.6|18135.2|18118.6|18117.2|852
1718697600000|2024-06-18 08:00:00|18121.1|18119.7|18111.6|18110.2|18123.1|18121.7|18111.1|18109.7|1055
1718697900000|2024-06-18 08:05:00|18112.1|18110.7|18114.1|18112.7|18119.1|18117.7|18106.6|18105.2|410
1718698200000|2024-06-18 08:10:00|18113.6|18112.2|18099.6|18098.2|18116.1|18114.7|18097.6|18096.2|268
1718698500000|2024-06-18 08:15:00|18100.1|18098.7|18102.1|18100.7|18108.6|18107.2|18095.6|18094.2|665
1718698800000|2024-06-18 08:20:00|18100.6|18099.2|18076.6|18075.2|18106.1|18104.7|18074.6|18073.2|490
1718699100000|2024-06-18 08:25:00|18076.1|18074.7|18078.6|18077.2|18084.1|18082.7|18072.1|18070.7|322
1718699400000|2024-06-18 08:30:00|18078.1|18076.7|18082.6|18081.2|18090.1|18088.7|18077.6|18076.2|1531
1718699700000|2024-06-18 08:35:00|18082.1|18080.7|18083.6|18082.2|18086.1|18084.7|18071.1|18069.7|1079
1718700000000|2024-06-18 08:40:00|18083.1|18081.7|18083.1|18081.7|18084.1|18082.7|18074.1|18072.7|242
1718700300000|2024-06-18 08:45:00|18082.6|18081.2|18095.6|18094.2|18099.6|18098.2|18080.6|18079.2|805
1718700600000|2024-06-18 08:50:00|18096.1|18094.7|18114.6|18113.2|18116.1|18114.7|18095.6|18094.2|547
1718700900000|2024-06-18 08:55:00|18114.1|18112.7|18097.6|18096.2|18118.6|18117.2|18097.1|18095.7|634
1718701200000|2024-06-18 09:00:00|18097.1|18095.7|18110.6|18109.2|18117.6|18116.2|18097.1|18095.7|602
1718701500000|2024-06-18 09:05:00|18111.1|18109.7|18116.6|18115.2|18124.6|18123.2|18107.1|18105.7|1113
1718701800000|2024-06-18 09:10:00|18117.6|18116.2|18142.1|18140.7|18145.6|18144.2|18117.6|18116.2|802
1718702100000|2024-06-18 09:15:00|18142.6|18141.2|18136.6|18135.2|18147.6|18146.2|18130.6|18129.2|515
1718702400000|2024-06-18 09:20:00|18137.1|18135.7|18147.6|18146.2|18155.6|18154.2|18133.1|18131.7|449
1718702700000|2024-06-18 09:25:00|18148.1|18146.7|18131.6|18130.2|18153.6|18152.2|18131.1|18129.7|434
1718703000000|2024-06-18 09:30:00|18132.1|18130.7|18119.1|18117.7|18138.1|18136.7|18117.6|18116.2|341
1718703300000|2024-06-18 09:35:00|18119.6|18118.2|18126.1|18124.7|18131.6|18130.2|18116.1|18114.7|314
1718703600000|2024-06-18 09:40:00|18125.6|18124.2|18136.6|18135.2|18141.1|18139.7|18121.6|18120.2|254
1718703900000|2024-06-18 09:45:00|18135.1|18133.7|18144.6|18143.2|18148.1|18146.7|18135.1|18133.7|702
1718704200000|2024-06-18 09:50:00|18145.1|18143.7|18143.6|18142.2|18154.6|18153.2|18140.1|18138.7|286
1718704500000|2024-06-18 09:55:00|18144.1|18142.7|18138.6|18137.2|18148.1|18146.7|18134.1|18132.7|142
1718704800000|2024-06-18 10:00:00|18138.1|18136.7|18134.1|18132.7|18143.1|18141.7|18132.6|18131.2|216
1718705100000|2024-06-18 10:05:00|18134.6|18133.2|18124.6|18123.2|18138.1|18136.7|18122.6|18121.2|358
1718705400000|2024-06-18 10:10:00|18124.1|18122.7|18120.6|18119.2|18125.1|18123.7|18115.6|18114.2|159
1718705700000|2024-06-18 10:15:00|18121.1|18119.7|18136.6|18135.2|18137.6|18136.2|18120.1|18118.7|175
1718706000000|2024-06-18 10:20:00|18136.1|18134.7|18141.6|18140.2|18142.6|18141.2|18128.6|18127.2|149
1718706300000|2024-06-18 10:25:00|18141.1|18139.7|18152.6|18151.2|18152.6|18151.2|18136.6|18135.2|322
1718706600000|2024-06-18 10:30:00|18152.1|18150.7|18152.6|18151.2|18163.6|18162.2|18147.6|18146.2|384
1718706900000|2024-06-18 10:35:00|18152.1|18150.7|18151.6|18150.2|18160.1|18158.7|18150.6|18149.2|131
1718707200000|2024-06-18 10:40:00|18152.1|18150.7|18150.6|18149.2|18156.6|18155.2|18147.6|18146.2|185
1718707500000|2024-06-18 10:45:00|18150.1|18148.7|18143.6|18142.2|18152.6|18151.2|18139.6|18138.2|288
1718707800000|2024-06-18 10:50:00|18144.1|18142.7|18140.6|18139.2|18148.6|18147.2|18139.1|18137.7|409
1718708100000|2024-06-18 10:55:00|18141.1|18139.7|18136.6|18135.2|18145.6|18144.2|18131.1|18129.7|249
1718708400000|2024-06-18 11:00:00|18135.6|18134.2|18118.6|18117.2|18137.6|18136.2|18117.1|18115.7|740
1718708700000|2024-06-18 11:05:00|18118.1|18116.7|18120.1|18118.7|18123.6|18122.2|18116.1|18114.7|155
1718709000000|2024-06-18 11:10:00|18118.6|18117.2|18111.1|18109.7|18118.6|18117.2|18104.6|18103.2|225
1718709300000|2024-06-18 11:15:00|18111.6|18110.2|18115.6|18114.2|18117.6|18116.2|18105.6|18104.2|252
1718709600000|2024-06-18 11:20:00|18116.1|18114.7|18109.6|18108.2|18117.6|18116.2|18106.6|18105.2|907
1718709900000|2024-06-18 11:25:00|18110.1|18108.7|18103.6|18102.2|18111.6|18110.2|18096.6|18095.2|416
1718710200000|2024-06-18 11:30:00|18103.1|18101.7|18101.6|18100.2|18105.6|18104.2|18098.6|18097.2|542
1718710500000|2024-06-18 11:35:00|18102.6|18101.2|18098.6|18097.2|18102.6|18101.2|18095.1|18093.7|404
1718710800000|2024-06-18 11:40:00|18098.1|18096.7|18099.6|18098.2|18101.6|18100.2|18088.1|18086.7|297
1718711100000|2024-06-18 11:45:00|18100.1|18098.7|18105.6|18104.2|18105.6|18104.2|18096.6|18095.2|1236
1718711400000|2024-06-18 11:50:00|18105.1|18103.7|18096.6|18095.2|18105.6|18104.2|18094.1|18092.7|490
1718711700000|2024-06-18 11:55:00|18097.1|18095.7|18096.6|18095.2|18099.6|18098.2|18089.6|18088.2|168
1718712000000|2024-06-18 12:00:00|18096.1|18094.7|18104.6|18103.2|18104.6|18103.2|18092.6|18091.2|189
1718712300000|2024-06-18 12:05:00|18105.1|18103.7|18109.6|18108.2|18112.6|18111.2|18101.6|18100.2|186
1718712600000|2024-06-18 12:10:00|18110.6|18109.2|18102.6|18101.2|18112.6|18111.2|18102.6|18101.2|596
1718712900000|2024-06-18 12:15:00|18100.6|18099.2|18109.6|18108.2|18115.6|18114.2|18100.6|18099.2|851
1718713200000|2024-06-18 12:20:00|18110.1|18108.7|18118.1|18116.7|18119.1|18117.7|18102.6|18101.2|202
1718713500000|2024-06-18 12:25:00|18118.6|18117.2|18106.6|18105.2|18118.6|18117.2|18106.6|18105.2|683
1718713800000|2024-06-18 12:30:00|18116.1|18114.7|18098.1|18096.7|18129.6|18128.2|18091.1|18089.7|546
1718714100000|2024-06-18 12:35:00|18098.6|18097.2|18095.6|18094.2|18099.6|18098.2|18076.6|18075.2|400
1718714400000|2024-06-18 12:40:00|18095.1|18093.7|18087.6|18086.2|18095.6|18094.2|18083.6|18082.2|912
1718714700000|2024-06-18 12:45:00|18088.1|18086.7|18111.1|18109.7|18114.1|18112.7|18085.6|18084.2|572
1718715000000|2024-06-18 12:50:00|18111.6|18110.2|18127.6|18126.2|18129.6|18128.2|18108.6|18107.2|531
1718715300000|2024-06-18 12:55:00|18127.1|18125.7|18116.6|18115.2|18129.1|18127.7|18112.6|18111.2|285
1718715600000|2024-06-18 13:00:00|18116.1|18114.7|18096.6|18095.2|18116.1|18114.7|18096.1|18094.7|596
1718715900000|2024-06-18 13:05:00|18096.1|18094.7|18094.6|18093.2|18098.1|18096.7|18085.6|18084.2|287
1718716200000|2024-06-18 13:10:00|18095.1|18093.7|18094.1|18092.7|18097.6|18096.2|18084.6|18083.2|1019
1718716500000|2024-06-18 13:15:00|18094.6|18093.2|18097.6|18096.2|18101.6|18100.2|18090.1|18088.7|171
1718716800000|2024-06-18 13:20:00|18098.1|18096.7|18102.6|18101.2|18102.6|18101.2|18094.1|18092.7|232
1718717100000|2024-06-18 13:25:00|18102.1|18100.7|18104.6|18103.2|18106.1|18104.7|18097.6|18096.2|477
1718717400000|2024-06-18 13:30:00|18104.1|18102.7|18108.6|18107.2|18110.6|18109.2|18099.6|18098.2|473
1718717700000|2024-06-18 13:35:00|18108.1|18106.7|18124.6|18123.2|18129.6|18128.2|18104.6|18103.2|455
1718718000000|2024-06-18 13:40:00|18125.1|18123.7|18116.6|18115.2|18141.1|18139.7|18109.6|18108.2|483
1718718300000|2024-06-18 13:45:00|18116.1|18114.7|18106.6|18105.2|18116.6|18115.2|18099.6|18098.2|248
1718718600000|2024-06-18 13:50:00|18107.1|18105.7|18115.6|18114.2|18116.6|18115.2|18103.6|18102.2|343
1718718900000|2024-06-18 13:55:00|18115.1|18113.7|18099.6|18098.2|18117.6|18116.2|18096.1|18094.7|399
1718719200000|2024-06-18 14:00:00|18099.1|18097.7|18105.6|18104.2|18111.6|18110.2|18098.1|18096.7|373
1718719500000|2024-06-18 14:05:00|18105.1|18103.7|18101.6|18100.2|18109.1|18107.7|18096.6|18095.2|248
1718719800000|2024-06-18 14:10:00|18102.1|18100.7|18103.4|18102|18106.4|18105|18099.4|18098|408
1718720100000|2024-06-18 14:15:00|18103.9|18102.5|18122.4|18121|18123.4|18122|18103.9|18102.5|1548
1718720400000|2024-06-18 14:20:00|18122.9|18121.5|18122.4|18121|18134.4|18133|18121.9|18120.5|567
1718720700000|2024-06-18 14:25:00|18121.9|18120.5|18127.4|18126|18129.4|18128|18121.4|18120|376
1718721000000|2024-06-18 14:30:00|18125.4|18124|18141.4|18140|18143.4|18142|18120.9|18119.5|371
1718721300000|2024-06-18 14:35:00|18140.9|18139.5|18145.4|18144|18147.4|18146|18133.4|18132|359
1718721600000|2024-06-18 14:40:00|18145.9|18144.5|18133.4|18132|18145.9|18144.5|18131.9|18130.5|436
1718721900000|2024-06-18 14:45:00|18132.9|18131.5|18135.4|18134|18140.9|18139.5|18129.4|18128|341
1718722200000|2024-06-18 14:50:00|18134.9|18133.5|18124.4|18123|18137.4|18136|18120.4|18119|340
1718722500000|2024-06-18 14:55:00|18124.9|18123.5|18126.4|18125|18129.4|18128|18118.9|18117.5|289
1718722800000|2024-06-18 15:00:00|18126.9|18125.5|18116.4|18115|18128.4|18127|18114.9|18113.5|416
1718723100000|2024-06-18 15:05:00|18115.9|18114.5|18120.4|18119|18123.4|18122|18112.4|18111|260
1718723400000|2024-06-18 15:10:00|18120.9|18119.5|18125.4|18124|18128.9|18127.5|18120.4|18119|194
1718723700000|2024-06-18 15:15:00|18125.9|18124.5|18126.4|18125|18133.9|18132.5|18125.4|18124|490
1718724000000|2024-06-18 15:20:00|18126.9|18125.5|18125.4|18124|18127.4|18126|18119.4|18118|936
1718724300000|2024-06-18 15:25:00|18125.9|18124.5|18128.4|18127|18130.9|18129.5|18118.9|18117.5|1811
1718724600000|2024-06-18 15:30:00|18127.9|18126.5|18132.1|18129.3|18135.6|18132.8|18127.9|18125.3|956
1718724900000|2024-06-18 15:35:00|18132.6|18129.8|18140.6|18137.8|18145.6|18142.8|18131.6|18128.8|488
1718725200000|2024-06-18 15:40:00|18141.1|18138.3|18144.1|18141.3|18145.1|18142.3|18139.1|18136.3|190
1718725500000|2024-06-18 15:45:00|18144.6|18141.8|18148.1|18145.3|18153.1|18150.3|18144.1|18141.3|2016
1718725800000|2024-06-18 15:50:00|18148.6|18145.8|18146.1|18143.3|18151.1|18148.3|18144.1|18141.3|97
1718726100000|2024-06-18 15:55:00|18145.6|18142.8|18152.6|18149.8|18153.6|18150.8|18142.6|18139.8|130
1718726400000|2024-06-18 16:00:00|18152.1|18149.3|18160.6|18157.8|18160.6|18157.8|18151.6|18148.8|309
1718726700000|2024-06-18 16:05:00|18161.1|18158.3|18164.1|18161.3|18166.6|18163.8|18159.1|18156.3|85
1718727000000|2024-06-18 16:10:00|18163.6|18160.8|18153.6|18150.8|18165.1|18162.3|18152.6|18149.8|120
1718727300000|2024-06-18 16:15:00|18153.1|18150.3|18153.1|18150.3|18157.1|18154.3|18151.1|18148.3|234
1718727600000|2024-06-18 16:20:00|18153.6|18150.8|18157.1|18154.3|18157.1|18154.3|18151.6|18148.8|181
1718727900000|2024-06-18 16:25:00|18157.6|18154.8|18156.1|18153.3|18162.1|18159.3|18155.1|18152.3|86
1718728200000|2024-06-18 16:30:00|18157.1|18154.3|18159.1|18156.3|18160.1|18157.3|18153.6|18150.8|69
1718728500000|2024-06-18 16:35:00|18158.6|18155.8|18161.1|18158.3|18163.1|18160.3|18158.1|18155.3|45
1718728800000|2024-06-18 16:40:00|18160.6|18157.8|18158.1|18155.3|18163.6|18160.8|18157.6|18154.8|91
1718729100000|2024-06-18 16:45:00|18158.6|18155.8|18158.6|18155.8|18159.1|18156.3|18153.1|18150.3|30
1718729400000|2024-06-18 16:50:00|18159.1|18156.3|18166.1|18163.3|18168.1|18165.3|18159.1|18156.3|60
1718729700000|2024-06-18 16:55:00|18167.1|18164.3|18171.1|18168.3|18173.6|18170.8|18166.1|18163.3|198
1718730000000|2024-06-18 17:00:00|18170.6|18167.8|18163.1|18160.3|18172.1|18169.3|18160.6|18157.8|335
1718730300000|2024-06-18 17:05:00|18162.6|18159.8|18170.1|18167.3|18171.1|18168.3|18158.1|18155.3|33
1718730600000|2024-06-18 17:10:00|18169.6|18166.8|18171.1|18168.3|18171.1|18168.3|18163.1|18160.3|48
1718730900000|2024-06-18 17:15:00|18171.6|18168.8|18176.6|18173.8|18176.6|18173.8|18167.1|18164.3|33
1718731200000|2024-06-18 17:20:00|18177.1|18174.3|18174.1|18171.3|18180.6|18177.8|18172.1|18169.3|66
1718731500000|2024-06-18 17:25:00|18173.6|18170.8|18174.1|18171.3|18175.1|18172.3|18170.6|18167.8|37
1718731800000|2024-06-18 17:30:00|18173.6|18170.8|18173.1|18170.3|18174.1|18171.3|18169.1|18166.3|46
1718732100000|2024-06-18 17:35:00|18172.6|18169.8|18176.1|18173.3|18179.1|18176.3|18172.6|18169.8|47
1718732400000|2024-06-18 17:40:00|18176.6|18173.8|18178.1|18175.3|18178.6|18175.8|18174.1|18171.3|34
1718732700000|2024-06-18 17:45:00|18178.6|18175.8|18184.1|18181.3|18184.6|18181.8|18178.6|18175.8|47
1718733000000|2024-06-18 17:50:00|18184.6|18181.8|18178.6|18175.8|18186.6|18183.8|18178.6|18175.8|43
1718733300000|2024-06-18 17:55:00|18178.1|18175.3|18174.6|18171.8|18178.6|18175.8|18173.1|18170.3|50
1718733600000|2024-06-18 18:00:00|18174.1|18171.3|18156.1|18153.3|18174.6|18171.8|18146.6|18143.8|246
1718733900000|2024-06-18 18:05:00|18156.6|18153.8|18162.1|18159.3|18163.1|18160.3|18155.1|18152.3|82
1718734200000|2024-06-18 18:10:00|18162.6|18159.8|18164.1|18161.3|18171.6|18168.8|18162.6|18159.8|83
1718734500000|2024-06-18 18:15:00|18164.6|18161.8|18156.6|18153.8|18164.6|18161.8|18151.1|18148.3|171
1718734800000|2024-06-18 18:20:00|18156.1|18153.3|18155.1|18152.3|18161.6|18158.8|18155.1|18152.3|44
1718735100000|2024-06-18 18:25:00|18155.6|18152.8|18155.1|18152.3|18160.6|18157.8|18152.6|18149.8|39
1718735400000|2024-06-18 18:30:00|18154.6|18151.8|18159.1|18156.3|18159.1|18156.3|18154.1|18151.3|27
1718735700000|2024-06-18 18:35:00|18158.6|18155.8|18155.6|18152.8|18158.6|18155.8|18154.1|18151.3|20
1718736000000|2024-06-18 18:40:00|18156.1|18153.3|18154.6|18151.8|18158.6|18155.8|18153.6|18150.8|35
1718736300000|2024-06-18 18:45:00|18155.1|18152.3|18154.6|18151.8|18157.1|18154.3|18153.1|18150.3|47
1718736600000|2024-06-18 18:50:00|18155.1|18152.3|18154.1|18151.3|18157.1|18154.3|18151.1|18148.3|44
1718736900000|2024-06-18 18:55:00|18154.6|18151.8|18151.1|18148.3|18154.6|18151.8|18148.6|18145.8|46
1718737200000|2024-06-18 19:00:00|18150.6|18147.8|18142.1|18139.3|18152.1|18149.3|18137.6|18134.8|164
1718737500000|2024-06-18 19:05:00|18141.1|18138.3|18139.1|18136.3|18141.1|18138.3|18136.1|18133.3|56
1718737800000|2024-06-18 19:10:00|18139.6|18136.8|18141.1|18138.3|18143.1|18140.3|18136.6|18133.8|45
1718738100000|2024-06-18 19:15:00|18141.6|18138.8|18143.6|18140.8|18145.6|18142.8|18141.1|18138.3|39
1718738400000|2024-06-18 19:20:00|18143.1|18140.3|18146.6|18143.8|18146.6|18143.8|18142.6|18139.8|45
1718738700000|2024-06-18 19:25:00|18146.1|18143.3|18153.1|18150.3|18156.1|18153.3|18145.1|18142.3|112
1718739000000|2024-06-18 19:30:00|18153.6|18150.8|18160.6|18157.8|18161.1|18158.3|18149.6|18146.8|116
1718739300000|2024-06-18 19:35:00|18161.1|18158.3|18160.6|18157.8|18162.1|18159.3|18157.6|18154.8|159
1718739600000|2024-06-18 19:40:00|18160.1|18157.3|18161.1|18158.3|18165.1|18162.3|18159.6|18156.8|46
1718739900000|2024-06-18 19:45:00|18161.6|18158.8|18153.6|18150.8|18162.1|18159.3|18153.6|18150.8|76
1718740200000|2024-06-18 19:50:00|18154.1|18151.3|18163.6|18160.8|18164.1|18161.3|18152.6|18149.8|214
1718740500000|2024-06-18 19:55:00|18163.1|18160.3|18157.6|18154.8|18163.6|18160.8|18156.1|18153.3|190
1718740800000|2024-06-18 20:00:00|18162.1|18155.1|18154.8|18147.8|18163.8|18156.8|18149.1|18142.1|19
1718741100000|2024-06-18 20:05:00|18154.4|18147.4|18161.3|18154.3|18161.3|18154.3|18152.4|18145.4|0
1718741400000|2024-06-18 20:10:00|18160.9|18153.9|18163.8|18156.8|18165.4|18158.4|18159.7|18152.7|0
1718741700000|2024-06-18 20:15:00|18163.4|18156.4|18160.5|18153.5|18164.6|18157.6|18159.7|18152.7|0
1718742000000|2024-06-18 20:20:00|18160.9|18153.9|18162.1|18155.1|18162.1|18155.1|18160.5|18153.5|0
1718742300000|2024-06-18 20:25:00|18162.5|18155.5|18163.8|18156.8|18163.8|18156.8|18162.1|18155.1|0
1718742600000|2024-06-18 20:30:00|18163.4|18156.4|18162.1|18155.1|18164.2|18157.2|18162.1|18155.1|0
1718742900000|2024-06-18 20:35:00|18162.5|18155.5|18162.1|18155.1|18163.8|18156.8|18161.3|18154.3|0
1718743200000|2024-06-18 20:40:00|18161.7|18154.7|18161.3|18154.3|18162.1|18155.1|18160.5|18153.5|0
1718743500000|2024-06-18 20:45:00|18161.7|18154.7|18160.5|18153.5|18162.1|18155.1|18159.7|18152.7|0
1718743800000|2024-06-18 20:50:00|18160.9|18153.9|18161.3|18154.3|18163|18156|18160.5|18153.5|0
1718744100000|2024-06-18 20:55:00|18161.7|18154.7|18162.2|18155.2|18163.4|18156.4|18160.5|18153.5|0
1718744400000|2024-06-18 21:00:00|18160.4|18153.4|18160.8|18153.8|18160.8|18153.8|18159.9|18152.9|0
1718744700000|2024-06-18 21:05:00|18162|18155|18160.9|18153.9|18162|18155|18160.9|18153.9|0
1718745000000|2024-06-18 21:10:00|18160.7|18153.7|18160.6|18153.6|18161|18154|18160|18153|0
1718745300000|2024-06-18 21:15:00|18160|18153|18160|18153|18160|18153|18160|18153|0
1718745600000|2024-06-18 21:20:00|18159.7|18152.7|18159.3|18152.3|18159.7|18152.7|18158.7|18151.7|0
1718745900000|2024-06-18 21:25:00|18158.9|18151.9|18158.7|18151.7|18159.3|18152.3|18157.9|18150.9|0
1718746200000|2024-06-18 21:30:00|18159.3|18152.3|18157.9|18150.9|18159.3|18152.3|18157.9|18150.9|0
1718746500000|2024-06-18 21:35:00|18158.3|18151.3|18158.3|18151.3|18159.4|18152.4|18157.9|18150.9|0
1718746800000|2024-06-18 21:40:00|18158.4|18151.4|18160.1|18153.1|18160.1|18153.1|18158.4|18151.4|0
1718747100000|2024-06-18 21:45:00|18160.2|18153.2|18160.2|18153.2|18160.2|18153.2|18160.2|18153.2|0
1718747400000|2024-06-18 21:50:00|18159.1|18152.1|18159.4|18152.4|18159.4|18152.4|18158.4|18151.4|0
1718747700000|2024-06-18 21:55:00|18159.3|18152.3|18161.5|18154.5|18161.8|18154.8|18159.3|18152.3|0
1718748000000|2024-06-18 22:00:00|18162|18155|18166.2|18159.2|18167.8|18160.8|18158.1|18151.1|0
1718748300000|2024-06-18 22:05:00|18166.6|18159.6|18165|18158|18166.6|18159.6|18165|18158|0
1718748600000|2024-06-18 22:10:00|18165.8|18158.8|18167.5|18160.5|18167.5|18160.5|18165.8|18158.8|0
1718748900000|2024-06-18 22:15:00|18166.7|18159.7|18167.5|18160.5|18167.5|18160.5|18166.6|18159.6|0
1718749200000|2024-06-18 22:20:00|18169.1|18162.1|18168.3|18161.3|18169.1|18162.1|18167.5|18160.5|0
1718749500000|2024-06-18 22:25:00|18167.5|18160.5|18168.3|18161.3|18168.3|18161.3|18167.5|18160.5|0
1718749800000|2024-06-18 22:30:00|18169.3|18162.3|18175.5|18168.5|18175.9|18168.9|18168.9|18161.9|0
1718750100000|2024-06-18 22:35:00|18176.3|18169.3|18179.6|18172.6|18181.2|18174.2|18175.9|18168.9|0
1718750400000|2024-06-18 22:40:00|18180.4|18173.4|18178.7|18171.7|18180.4|18173.4|18177.1|18170.1|0
1718750700000|2024-06-18 22:45:00|18178.1|18171.1|18177.3|18170.3|18178.9|18171.9|18177.3|18170.3|0
1718751000000|2024-06-18 22:50:00|18176.9|18169.9|18177.3|18170.3|18178.2|18171.2|18176.5|18169.5|0
1718751300000|2024-06-18 22:55:00|18177.1|18170.1|18178|18171|18178|18171|18177.1|18170.1|0
1718751600000|2024-06-18 23:00:00|18177.2|18170.2|18175.3|18168.3|18177.4|18170.4|18174.1|18167.1|0
1718751900000|2024-06-18 23:05:00|18175.7|18168.7|18175.3|18168.3|18176.1|18169.1|18174.5|18167.5|0
1718752200000|2024-06-18 23:10:00|18174.5|18167.5|18176.1|18169.1|18176.1|18169.1|18174.5|18167.5|0
1718752500000|2024-06-18 23:15:00|18175.3|18168.3|18175.2|18168.2|18175.3|18168.3|18173.5|18166.5|0
1718752800000|2024-06-18 23:20:00|18174.3|18167.3|18172.8|18165.8|18175.2|18168.2|18172|18165|0
1718753100000|2024-06-18 23:25:00|18172|18165|18171|18164|18172.7|18165.7|18169.4|18162.4|0
1718753400000|2024-06-18 23:30:00|18170.6|18163.6|18169.4|18162.4|18171|18164|18169.4|18162.4|0
1718753700000|2024-06-18 23:35:00|18170.2|18163.2|18170.2|18163.2|18171|18164|18167.7|18160.7|0
1718754000000|2024-06-18 23:40:00|18171|18164|18171.8|18164.8|18171.8|18164.8|18170.2|18163.2|0
1718754300000|2024-06-18 23:45:00|18172.2|18165.2|18172.6|18165.6|18172.7|18165.7|18171|18164|0
1718754600000|2024-06-18 23:50:00|18171.8|18164.8|18173.5|18166.5|18173.5|18166.5|18171.8|18164.8|0
1718754900000|2024-06-18 23:55:00|18172.6|18165.6|18171.8|18164.8|18173.5|18166.5|18171.8|18164.8|0
1718755200000|2024-06-19 00:00:00|18171|18164|18168.8|18161.8|18172.7|18165.7|18167.8|18160.8|0
1718755500000|2024-06-19 00:05:00|18169.2|18162.2|18168.8|18161.8|18170.4|18163.4|18167.9|18160.9|0
1718755800000|2024-06-19 00:10:00|18168|18161|18166.3|18159.3|18168.8|18161.8|18166.3|18159.3|0
1718756100000|2024-06-19 00:15:00|18167.1|18160.1|18168.1|18163.1|18177.6|18172.6|18164.6|18159.3|79
1718756400000|2024-06-19 00:20:00|18167.6|18162.6|18150.6|18145.6|18167.6|18162.6|18147.6|18142.6|93
1718756700000|2024-06-19 00:25:00|18151.1|18146.1|18143.6|18138.6|18153.1|18148.1|18142.6|18137.6|11
1718757000000|2024-06-19 00:30:00|18143.1|18138.1|18143.6|18138.6|18148.6|18143.6|18139.1|18134.1|10
1718757300000|2024-06-19 00:35:00|18144.1|18139.1|18140.6|18135.6|18145.6|18140.6|18137.6|18132.6|2
1718757600000|2024-06-19 00:40:00|18140.1|18135.1|18142.6|18137.6|18145.1|18140.1|18140.1|18135.1|0
1718757900000|2024-06-19 00:45:00|18143.1|18138.1|18145.6|18140.6|18145.6|18140.6|18142.6|18137.6|2
1718758200000|2024-06-19 00:50:00|18146.1|18141.1|18138.6|18133.6|18146.6|18141.6|18137.1|18132.1|31
1718758500000|2024-06-19 00:55:00|18138.1|18133.1|18139.6|18134.6|18141.1|18136.1|18137.1|18132.1|8
1718758800000|2024-06-19 01:00:00|18139.1|18134.1|18135.6|18130.6|18140.6|18135.6|18135.1|18130.1|4
1718759100000|2024-06-19 01:05:00|18136.1|18131.1|18139.1|18134.1|18140.6|18135.6|18135.1|18130.1|7
1718759400000|2024-06-19 01:10:00|18138.1|18133.1|18135.1|18130.1|18138.1|18133.1|18134.1|18129.1|8
1718759700000|2024-06-19 01:15:00|18134.6|18129.6|18137.6|18132.6|18139.6|18134.6|18134.6|18129.6|6
1718760000000|2024-06-19 01:20:00|18137.1|18132.1|18138.1|18133.1|18140.6|18135.6|18136.6|18131.6|10
1718760300000|2024-06-19 01:25:00|18138.6|18133.6|18137.6|18132.6|18139.1|18134.1|18136.1|18131.1|7
1718760600000|2024-06-19 01:30:00|18137.1|18132.1|18142.1|18137.1|18142.6|18137.6|18137.1|18132.1|7
1718760900000|2024-06-19 01:35:00|18140.6|18135.6|18142.6|18137.6|18143.1|18138.1|18140.1|18135.1|2
1718761200000|2024-06-19 01:40:00|18143.1|18138.1|18147.6|18142.6|18148.1|18143.1|18142.6|18137.6|2
1718761500000|2024-06-19 01:45:00|18148.1|18143.1|18146.6|18141.6|18148.1|18143.1|18146.6|18141.6|9
1718761800000|2024-06-19 01:50:00|18147.1|18142.1|18143.6|18138.6|18148.1|18143.1|18143.6|18138.6|6
1718762100000|2024-06-19 01:55:00|18143.1|18138.1|18144.6|18139.6|18145.6|18140.6|18143.1|18138.1|10
1718762400000|2024-06-19 02:00:00|18145.1|18140.1|18144.6|18139.6|18146.6|18141.6|18143.1|18138.1|1
1718762700000|2024-06-19 02:05:00|18145.1|18140.1|18144.1|18139.1|18145.1|18140.1|18144.1|18139.1|0
1718763000000|2024-06-19 02:10:00|18143.6|18138.6|18143.6|18138.6|18144.1|18139.1|18143.6|18138.6|0
1718763300000|2024-06-19 02:15:00|18144.1|18139.1|18147.6|18142.6|18149.6|18144.6|18144.1|18139.1|11
1718763600000|2024-06-19 02:20:00|18148.6|18143.6|18148.1|18143.1|18148.6|18143.6|18147.1|18142.1|3
1718763900000|2024-06-19 02:25:00|18148.6|18143.6|18149.1|18144.1|18149.1|18144.1|18147.1|18142.1|5
1718764200000|2024-06-19 02:30:00|18148.6|18143.6|18150.6|18145.6|18151.1|18146.1|18147.1|18142.1|10
1718764500000|2024-06-19 02:35:00|18151.6|18146.6|18149.1|18144.1|18151.6|18146.6|18149.1|18144.1|4
1718764800000|2024-06-19 02:40:00|18148.6|18143.6|18145.6|18140.6|18148.6|18143.6|18145.1|18140.1|7
1718765100000|2024-06-19 02:45:00|18145.1|18140.1|18145.6|18140.6|18148.1|18143.1|18144.1|18139.1|2
1718765400000|2024-06-19 02:50:00|18145.1|18140.1|18144.6|18139.6|18145.6|18140.6|18144.1|18139.1|0
1718765700000|2024-06-19 02:55:00|18143.6|18138.6|18139.6|18134.6|18143.6|18138.6|18139.6|18134.6|6
1718766000000|2024-06-19 03:00:00|18140.1|18135.1|18141.6|18136.6|18142.1|18137.1|18139.6|18134.6|5
1718766300000|2024-06-19 03:05:00|18141.1|18136.1|18141.6|18136.6|18141.6|18136.6|18140.6|18135.6|0
1718766600000|2024-06-19 03:10:00|18141.1|18136.1|18141.6|18136.6|18141.6|18136.6|18140.6|18135.6|0
1718766900000|2024-06-19 03:15:00|18141.1|18136.1|18138.6|18133.6|18141.1|18136.1|18137.1|18132.1|1
1718767200000|2024-06-19 03:20:00|18138.1|18133.1|18136.6|18131.6|18138.1|18133.1|18136.6|18131.6|2
1718767500000|2024-06-19 03:25:00|18137.1|18132.1|18137.6|18132.6|18137.6|18132.6|18137.1|18132.1|0
1718767800000|2024-06-19 03:30:00|18137.1|18132.1|18135.6|18130.6|18137.1|18132.1|18135.6|18130.6|2
1718768100000|2024-06-19 03:35:00|18136.1|18131.1|18134.1|18129.1|18136.1|18131.1|18133.6|18128.6|2
1718768400000|2024-06-19 03:40:00|18134.6|18129.6|18134.1|18129.1|18135.1|18130.1|18134.1|18129.1|1
1718768700000|2024-06-19 03:45:00|18132.6|18127.6|18132.6|18127.6|18133.1|18128.1|18132.6|18127.6|3
1718769000000|2024-06-19 03:50:00|18131.6|18126.6|18132.1|18127.1|18132.6|18127.6|18131.6|18126.6|0
1718769300000|2024-06-19 03:55:00|18133.1|18128.1|18134.6|18129.6|18135.1|18130.1|18133.1|18128.1|1
1718769600000|2024-06-19 04:00:00|18135.1|18130.1|18135.6|18130.6|18135.6|18130.6|18134.6|18129.6|0
1718769900000|2024-06-19 04:05:00|18135.1|18130.1|18135.1|18130.1|18135.6|18130.6|18135.1|18130.1|0
1718770200000|2024-06-19 04:10:00|18135.6|18130.6|18135.6|18130.6|18135.6|18130.6|18135.6|18130.6|1
1718770500000|2024-06-19 04:15:00|18136.1|18131.1|18129.6|18124.6|18136.1|18131.1|18129.6|18124.6|5
1718770800000|2024-06-19 04:20:00|18129.1|18124.1|18128.6|18123.6|18132.6|18127.6|18127.1|18122.1|8
1718771100000|2024-06-19 04:25:00|18129.1|18124.1|18130.6|18125.6|18130.6|18125.6|18127.6|18122.6|2
1718771400000|2024-06-19 04:30:00|18131.1|18126.1|18128.6|18123.6|18132.1|18127.1|18126.1|18121.1|4
1718771700000|2024-06-19 04:35:00|18128.1|18123.1|18127.6|18122.6|18128.6|18123.6|18127.1|18122.1|2
1718772000000|2024-06-19 04:40:00|18127.1|18122.1|18126.6|18121.6|18128.1|18123.1|18125.1|18120.1|5
1718772300000|2024-06-19 04:45:00|18127.1|18122.1|18130.1|18125.1|18130.6|18125.6|18127.1|18122.1|3
1718772600000|2024-06-19 04:50:00|18129.6|18124.6|18129.1|18124.1|18130.6|18125.6|18129.1|18124.1|2
1718772900000|2024-06-19 04:55:00|18129.6|18124.6|18130.6|18125.6|18132.1|18127.1|18129.1|18124.1|1
1718773200000|2024-06-19 05:00:00|18130.1|18125.1|18128.1|18123.1|18130.1|18125.1|18123.6|18118.6|35
1718773500000|2024-06-19 05:05:00|18127.6|18122.6|18126.6|18121.6|18128.1|18123.1|18124.1|18119.1|9
1718773800000|2024-06-19 05:10:00|18127.1|18122.1|18127.6|18122.6|18129.6|18124.6|18125.1|18120.1|5
1718774100000|2024-06-19 05:15:00|18128.1|18123.1|18124.6|18119.6|18129.1|18124.1|18122.6|18117.6|13
1718774400000|2024-06-19 05:20:00|18124.1|18119.1|18124.6|18119.6|18125.1|18120.1|18123.6|18118.6|1
1718774700000|2024-06-19 05:25:00|18125.1|18120.1|18123.6|18118.6|18125.1|18120.1|18123.1|18118.1|7
1718775000000|2024-06-19 05:30:00|18124.1|18119.1|18127.6|18122.6|18128.6|18123.6|18124.1|18119.1|13
1718775300000|2024-06-19 05:35:00|18128.1|18123.1|18138.1|18133.1|18138.1|18133.1|18128.1|18123.1|25
1718775600000|2024-06-19 05:40:00|18138.6|18133.6|18141.6|18136.6|18144.1|18139.1|18138.6|18133.6|34
1718775900000|2024-06-19 05:45:00|18142.1|18137.1|18143.1|18138.1|18143.1|18138.1|18139.6|18134.6|16
1718776200000|2024-06-19 05:50:00|18142.6|18137.6|18165.1|18160.1|18165.1|18160.1|18142.6|18137.6|100
1718776500000|2024-06-19 05:55:00|18165.6|18160.6|18155.6|18150.6|18167.6|18162.6|18152.6|18147.6|47
1718776800000|2024-06-19 06:00:00|18154.5|18151.7|18153|18150.2|18173.5|18170.7|18150.5|18147.7|249
1718777100000|2024-06-19 06:05:00|18151.5|18148.7|18145|18142.2|18156|18153.2|18143|18140.2|185
1718777400000|2024-06-19 06:10:00|18145.5|18142.7|18139|18136.2|18146.5|18143.7|18137|18134.2|127
1718777700000|2024-06-19 06:15:00|18139.5|18136.7|18135|18132.2|18140|18137.2|18133|18130.2|48
1718778000000|2024-06-19 06:20:00|18134.5|18131.7|18130|18127.2|18135|18132.2|18127.5|18124.7|163
1718778300000|2024-06-19 06:25:00|18131|18128.2|18131.5|18128.7|18133.5|18130.7|18127|18124.2|216
1718778600000|2024-06-19 06:30:00|18132|18129.2|18141|18138.2|18141|18138.2|18129.5|18126.7|79
1718778900000|2024-06-19 06:35:00|18140.5|18137.7|18130|18127.2|18140.5|18137.7|18127|18124.2|43
1718779200000|2024-06-19 06:40:00|18129.5|18126.7|18135|18132.2|18137|18134.2|18129|18126.2|96
1718779500000|2024-06-19 06:45:00|18134.5|18131.7|18130|18127.2|18135|18132.2|18125|18122.2|87
1718779800000|2024-06-19 06:50:00|18130.5|18127.7|18127|18124.2|18132.5|18129.7|18127|18124.2|262
1718780100000|2024-06-19 06:55:00|18127.5|18124.7|18141|18138.2|18141|18138.2|18127.5|18124.7|503
1718780400000|2024-06-19 07:00:00|18140.3|18138.9|18112.3|18110.9|18145.8|18144.4|18111.3|18109.9|989
1718780700000|2024-06-19 07:05:00|18111.8|18110.4|18132.3|18130.9|18132.3|18130.9|18108.3|18106.9|387
1718781000000|2024-06-19 07:10:00|18132.8|18131.4|18111.3|18109.9|18134.3|18132.9|18111.3|18109.9|976
1718781300000|2024-06-19 07:15:00|18110.3|18108.9|18087.8|18086.4|18111.3|18109.9|18084.3|18082.9|619
1718781600000|2024-06-19 07:20:00|18087.3|18085.9|18085.8|18084.4|18087.3|18085.9|18068.3|18066.9|684
1718781900000|2024-06-19 07:25:00|18085.3|18083.9|18099.3|18097.9|18103.3|18101.9|18083.3|18081.9|571
1718782200000|2024-06-19 07:30:00|18098.8|18097.4|18099.3|18097.9|18110.8|18109.4|18093.3|18091.9|678
1718782500000|2024-06-19 07:35:00|18099.8|18098.4|18096.8|18095.4|18108.3|18106.9|18090.3|18088.9|373
1718782800000|2024-06-19 07:40:00|18098.8|18097.4|18096.3|18094.9|18102.8|18101.4|18083.8|18082.4|547
1718783100000|2024-06-19 07:45:00|18096.8|18095.4|18114.3|18112.9|18121.3|18119.9|18096.8|18095.4|436
1718783400000|2024-06-19 07:50:00|18113.8|18112.4|18103.3|18101.9|18118.8|18117.4|18102.3|18100.9|934
1718783700000|2024-06-19 07:55:00|18102.8|18101.4|18117.3|18115.9|18119.3|18117.9|18102.8|18101.4|327
1718784000000|2024-06-19 08:00:00|18118.3|18116.9|18120.7|18119.3|18127.3|18125.9|18117.3|18115.9|666
1718784300000|2024-06-19 08:05:00|18119.7|18118.3|18125.7|18124.3|18134.7|18133.3|18119.2|18117.8|601
1718784600000|2024-06-19 08:10:00|18126.7|18125.3|18109.7|18108.3|18128.2|18126.8|18106.2|18104.8|225
1718784900000|2024-06-19 08:15:00|18109.2|18107.8|18104.7|18103.3|18114.7|18113.3|18100.7|18099.3|399
1718785200000|2024-06-19 08:20:00|18104.2|18102.8|18101.7|18100.3|18108.7|18107.3|18093.7|18092.3|271
1718785500000|2024-06-19 08:25:00|18101.2|18099.8|18097.7|18096.3|18103.7|18102.3|18093.7|18092.3|186
1718785800000|2024-06-19 08:30:00|18098.2|18096.8|18091.7|18090.3|18098.2|18096.8|18083.2|18081.8|291
1718786100000|2024-06-19 08:35:00|18091.2|18089.8|18083.2|18081.8|18092.7|18091.3|18083.2|18081.8|526
1718786400000|2024-06-19 08:40:00|18082.2|18080.8|18079.2|18077.8|18088.2|18086.8|18075.7|18074.3|340
1718786700000|2024-06-19 08:45:00|18078.7|18077.3|18062.7|18061.3|18084.7|18083.3|18058.2|18056.8|315
1718787000000|2024-06-19 08:50:00|18063.2|18061.8|18060.7|18059.3|18070.7|18069.3|18053.7|18052.3|573
1718787300000|2024-06-19 08:55:00|18061.2|18059.8|18072.2|18070.8|18080.7|18079.3|18061.2|18059.8|417
1718787600000|2024-06-19 09:00:00|18071.7|18070.3|18088.2|18086.8|18088.2|18086.8|18068.7|18067.3|730
1718787900000|2024-06-19 09:05:00|18087.7|18086.3|18088.2|18086.8|18093.7|18092.3|18079.2|18077.8|188
1718788200000|2024-06-19 09:10:00|18087.7|18086.3|18096.2|18094.8|18097.7|18096.3|18086.2|18084.8|172
1718788500000|2024-06-19 09:15:00|18095.7|18094.3|18085.7|18084.3|18098.7|18097.3|18085.7|18084.3|146
1718788800000|2024-06-19 09:20:00|18083.2|18081.8|18081.2|18079.8|18089.2|18087.8|18078.7|18077.3|200
1718789100000|2024-06-19 09:25:00|18080.7|18079.3|18084.2|18082.8|18085.7|18084.3|18075.2|18073.8|181
1718789400000|2024-06-19 09:30:00|18083.7|18082.3|18078.2|18076.8|18086.7|18085.3|18069.2|18067.8|187
1718789700000|2024-06-19 09:35:00|18077.7|18076.3|18068.7|18067.3|18080.2|18078.8|18068.2|18066.8|197
1718790000000|2024-06-19 09:40:00|18067.2|18065.8|18072.2|18070.8|18075.7|18074.3|18063.2|18061.8|158
1718790300000|2024-06-19 09:45:00|18071.7|18070.3|18085.2|18083.8|18088.7|18087.3|18069.7|18068.3|206
1718790600000|2024-06-19 09:50:00|18085.7|18084.3|18095.2|18093.8|18100.2|18098.8|18085.2|18083.8|196
1718790900000|2024-06-19 09:55:00|18094.7|18093.3|18088.2|18086.8|18095.7|18094.3|18085.2|18083.8|184
1718791200000|2024-06-19 10:00:00|18087.2|18085.8|18091.2|18089.8|18100.2|18098.8|18087.2|18085.8|180
1718791500000|2024-06-19 10:05:00|18090.7|18089.3|18095.2|18093.8|18097.2|18095.8|18088.2|18086.8|148
1718791800000|2024-06-19 10:10:00|18095.7|18094.3|18091.2|18089.8|18096.7|18095.3|18086.2|18084.8|100
1718792100000|2024-06-19 10:15:00|18091.7|18090.3|18088.2|18086.8|18101.2|18099.8|18088.2|18086.8|174
1718792400000|2024-06-19 10:20:00|18087.7|18086.3|18078.2|18076.8|18088.2|18086.8|18076.2|18074.8|130
1718792700000|2024-06-19 10:25:00|18077.7|18076.3|18077.2|18075.8|18081.2|18079.8|18075.2|18073.8|62
1718793000000|2024-06-19 10:30:00|18077.7|18076.3|18086.2|18084.8|18088.2|18086.8|18076.2|18074.8|147
1718793300000|2024-06-19 10:35:00|18085.7|18084.3|18076.7|18075.3|18087.2|18085.8|18074.2|18072.8|151
1718793600000|2024-06-19 10:40:00|18076.2|18074.8|18085.2|18083.8|18086.2|18084.8|18076.2|18074.8|130
1718793900000|2024-06-19 10:45:00|18085.7|18084.3|18087.2|18085.8|18091.2|18089.8|18085.7|18084.3|67
1718794200000|2024-06-19 10:50:00|18087.7|18086.3|18098.7|18097.3|18101.7|18100.3|18087.2|18085.8|174
1718794500000|2024-06-19 10:55:00|18098.2|18096.8|18094.2|18092.8|18099.2|18097.8|18087.7|18086.3|252
1718794800000|2024-06-19 11:00:00|18094.7|18093.3|18098.2|18096.8|18099.7|18098.3|18090.2|18088.8|593
1718795100000|2024-06-19 11:05:00|18098.7|18097.3|18096.2|18094.8|18101.2|18099.8|18094.2|18092.8|291
1718795400000|2024-06-19 11:10:00|18096.7|18095.3|18101.2|18099.8|18103.7|18102.3|18093.2|18091.8|99
1718795700000|2024-06-19 11:15:00|18101.7|18100.3|18092.2|18090.8|18102.7|18101.3|18090.7|18089.3|86
1718796000000|2024-06-19 11:20:00|18092.7|18091.3|18092.7|18091.3|18099.2|18097.8|18090.2|18088.8|219
1718796300000|2024-06-19 11:25:00|18093.2|18091.8|18100.2|18098.8|18102.7|18101.3|18092.7|18091.3|143
1718796600000|2024-06-19 11:30:00|18100.7|18099.3|18103.2|18101.8|18104.2|18102.8|18094.7|18093.3|277
1718796900000|2024-06-19 11:35:00|18102.7|18101.3|18117.7|18116.3|18118.7|18117.3|18100.7|18099.3|817
1718797200000|2024-06-19 11:40:00|18118.1|18116.7|18109.6|18108.2|18120.1|18118.7|18108.6|18107.2|292
1718797500000|2024-06-19 11:45:00|18110.1|18108.7|18107.6|18106.2|18117.6|18116.2|18106.1|18104.7|243
1718797800000|2024-06-19 11:50:00|18108.1|18106.7|18114.6|18113.2|18116.6|18115.2|18107.1|18105.7|48
1718798100000|2024-06-19 11:55:00|18115.1|18113.7|18105.6|18104.2|18115.6|18114.2|18104.1|18102.7|81
1718798400000|2024-06-19 12:00:00|18106.1|18104.7|18092.6|18091.2|18111.6|18110.2|18091.1|18089.7|119
1718798700000|2024-06-19 12:05:00|18091.6|18090.2|18086.1|18084.7|18094.6|18093.2|18085.6|18084.2|123
1718799000000|2024-06-19 12:10:00|18085.6|18084.2|18084.6|18083.2|18089.1|18087.7|18082.6|18081.2|138
1718799300000|2024-06-19 12:15:00|18084.1|18082.7|18079.6|18078.2|18084.6|18083.2|18076.6|18075.2|242
1718799600000|2024-06-19 12:20:00|18080.1|18078.7|18076.6|18075.2|18081.6|18080.2|18075.1|18073.7|146
1718799900000|2024-06-19 12:25:00|18076.1|18074.7|18087.6|18086.2|18091.1|18089.7|18075.6|18074.2|152
1718800200000|2024-06-19 12:30:00|18088.1|18086.7|18088.1|18086.7|18090.1|18088.7|18083.6|18082.2|489
1718800500000|2024-06-19 12:35:00|18088.6|18087.2|18102.6|18101.2|18102.6|18101.2|18085.6|18084.2|82
1718800800000|2024-06-19 12:40:00|18103.1|18101.7|18100.1|18098.7|18108.1|18106.7|18098.1|18096.7|213
1718801100000|2024-06-19 12:45:00|18100.6|18099.2|18093.6|18092.2|18101.6|18100.2|18093.6|18092.2|137
1718801400000|2024-06-19 12:50:00|18093.1|18091.7|18090.6|18089.2|18094.6|18093.2|18087.1|18085.7|670
1718801700000|2024-06-19 12:55:00|18091.1|18089.7|18088.6|18087.2|18095.1|18093.7|18086.6|18085.2|105
1718802000000|2024-06-19 13:00:00|18089.1|18087.7|18095.6|18094.2|18099.6|18098.2|18089.1|18087.7|79
1718802300000|2024-06-19 13:05:00|18096.1|18094.7|18101.1|18099.7|18101.1|18099.7|18091.6|18090.2|200
1718802600000|2024-06-19 13:10:00|18100.6|18099.2|18102.6|18101.2|18106.6|18105.2|18100.1|18098.7|86
1718802900000|2024-06-19 13:15:00|18103.1|18101.7|18106.6|18105.2|18106.6|18105.2|18097.6|18096.2|155
1718803200000|2024-06-19 13:20:00|18106.1|18104.7|18102.6|18101.2|18108.6|18107.2|18097.6|18096.2|86
1718803500000|2024-06-19 13:25:00|18103.1|18101.7|18111.6|18110.2|18112.6|18111.2|18102.6|18101.2|211
1718803800000|2024-06-19 13:30:00|18112.1|18110.7|18098.1|18096.7|18112.6|18111.2|18089.1|18087.7|175
1718804100000|2024-06-19 13:35:00|18098.6|18097.2|18083.6|18082.2|18100.6|18099.2|18083.1|18081.7|173
1718804400000|2024-06-19 13:40:00|18081.1|18079.7|18085.6|18084.2|18086.6|18085.2|18073.1|18071.7|364
1718804700000|2024-06-19 13:45:00|18085.1|18083.7|18087.6|18086.2|18089.1|18087.7|18078.6|18077.2|319
1718805000000|2024-06-19 13:50:00|18088.1|18086.7|18090.1|18088.7|18091.6|18090.2|18084.6|18083.2|387
1718805300000|2024-06-19 13:55:00|18087.6|18086.2|18084.6|18083.2|18094.1|18092.7|18082.6|18081.2|127
1718805600000|2024-06-19 14:00:00|18083.6|18082.2|18100.6|18099.2|18101.1|18099.7|18081.6|18080.2|206
1718805900000|2024-06-19 14:05:00|18101.1|18099.7|18103.6|18102.2|18109.6|18108.2|18100.1|18098.7|205
1718806200000|2024-06-19 14:10:00|18103|18101.6|18106|18104.6|18107|18105.6|18102|18100.6|213
1718806500000|2024-06-19 14:15:00|18105.5|18104.1|18092|18090.6|18107|18105.6|18091.5|18090.1|109
1718806800000|2024-06-19 14:20:00|18091.5|18090.1|18088|18086.6|18095|18093.6|18087.5|18086.1|80
1718807100000|2024-06-19 14:25:00|18088.5|18087.1|18089.5|18088.1|18093|18091.6|18082|18080.6|124
1718807400000|2024-06-19 14:30:00|18089|18087.6|18085.5|18084.1|18090|18088.6|18081|18079.6|456
1718807700000|2024-06-19 14:35:00|18084|18082.6|18083|18081.6|18092|18090.6|18079.5|18078.1|160
1718808000000|2024-06-19 14:40:00|18082.5|18081.1|18088|18086.6|18088.5|18087.1|18080|18078.6|130
1718808300000|2024-06-19 14:45:00|18087.5|18086.1|18081|18079.6|18091|18089.6|18077|18075.6|233
1718808600000|2024-06-19 14:50:00|18080.5|18079.1|18088|18086.6|18089.5|18088.1|18078.5|18077.1|765
1718808900000|2024-06-19 14:55:00|18087.5|18086.1|18090|18088.6|18091|18089.6|18086|18084.6|383
1718809200000|2024-06-19 15:00:00|18089|18087.6|18085|18083.6|18089|18087.6|18083.5|18082.1|373
1718809500000|2024-06-19 15:05:00|18084.5|18083.1|18083|18081.6|18087|18085.6|18080.5|18079.1|344
1718809800000|2024-06-19 15:10:00|18082.5|18081.1|18087|18085.6|18089|18087.6|18081|18079.6|232
1718810100000|2024-06-19 15:15:00|18086.5|18085.1|18076|18074.6|18087.5|18086.1|18075|18073.6|195
1718810400000|2024-06-19 15:20:00|18075.5|18074.1|18064|18062.6|18078|18076.6|18062.5|18061.1|506
1718810700000|2024-06-19 15:25:00|18063.5|18062.1|18070|18068.6|18070.5|18069.1|18062.5|18061.1|1086
1718811000000|2024-06-19 15:30:00|18070.7|18067.9|18071.7|18068.9|18075.2|18072.4|18065.2|18062.4|623
1718811300000|2024-06-19 15:35:00|18071.2|18068.4|18073.2|18070.4|18077.2|18074.4|18071.2|18068.4|426
1718811600000|2024-06-19 15:40:00|18072.7|18069.9|18073.7|18070.9|18074.7|18071.9|18069.2|18066.4|115
1718811900000|2024-06-19 15:45:00|18073.2|18070.4|18077.7|18074.9|18080.2|18077.4|18073.2|18070.4|196
1718812200000|2024-06-19 15:50:00|18078.2|18075.4|18075.7|18072.9|18081.2|18078.4|18075.2|18072.4|36
1718812500000|2024-06-19 15:55:00|18076.2|18073.4|18068.2|18065.4|18076.7|18073.9|18067.7|18064.9|95
1718812800000|2024-06-19 16:00:00|18067.7|18064.9|18066.7|18063.9|18069.2|18066.4|18066.7|18063.9|61
1718813100000|2024-06-19 16:05:00|18065.7|18062.9|18062.7|18059.9|18065.7|18062.9|18057.7|18054.9|109
1718813400000|2024-06-19 16:10:00|18062.2|18059.4|18065.7|18062.9|18067.7|18064.9|18061.2|18058.4|35
1718813700000|2024-06-19 16:15:00|18066.2|18063.4|18060.7|18057.9|18067.2|18064.4|18059.2|18056.4|23
1718814000000|2024-06-19 16:20:00|18061.2|18058.4|18061.2|18058.4|18063.2|18060.4|18060.2|18057.4|66
1718814300000|2024-06-19 16:25:00|18061.7|18058.9|18064.2|18061.4|18064.2|18061.4|18059.2|18056.4|25
1718814600000|2024-06-19 16:30:00|18064.7|18061.9|18062.7|18059.9|18065.2|18062.4|18059.7|18056.9|62
1718814900000|2024-06-19 16:35:00|18063.2|18060.4|18059.7|18056.9|18063.2|18060.4|18059.2|18056.4|21
1718815200000|2024-06-19 16:40:00|18059.2|18056.4|18061.2|18058.4|18061.2|18058.4|18057.2|18054.4|24
1718815500000|2024-06-19 16:45:00|18061.7|18058.9|18060.7|18057.9|18061.7|18058.9|18058.7|18055.9|27
1718815800000|2024-06-19 16:50:00|18060.2|18057.4|18060.7|18057.9|18061.2|18058.4|18059.7|18056.9|25
1718816100000|2024-06-19 16:55:00|18061.2|18058.4|18063.7|18060.9|18064.2|18061.4|18060.2|18057.4|145
1718816400000|2024-06-19 17:00:00|18063.2|18060.4|18063.7|18060.9|18064.2|18061.4|18063.2|18060.4|6
1718816700000|2024-06-19 17:05:00|18064.2|18061.4|18064.7|18061.9|18065.7|18062.9|18063.7|18060.9|40
1718817000000|2024-06-19 17:10:00|18065.2|18062.4|18068.2|18065.4|18068.2|18065.4|18065.2|18062.4|30
1718817300000|2024-06-19 17:15:00|18067.2|18064.4|18068.2|18065.4|18070.2|18067.4|18067.2|18064.4|43
1718817600000|2024-06-19 17:20:00|18067.7|18064.9|18067.7|18064.9|18069.7|18066.9|18066.7|18063.9|9
1718817900000|2024-06-19 17:25:00|18068.2|18065.4|18067.7|18064.9|18068.7|18065.9|18067.7|18064.9|1
1718818200000|2024-06-19 17:30:00|18067.2|18064.4|18067.7|18064.9|18068.7|18065.9|18067.2|18064.4|13
1718818500000|2024-06-19 17:35:00|18067.2|18064.4|18066.7|18063.9|18067.2|18064.4|18066.7|18063.9|4
1718818800000|2024-06-19 17:40:00|18066.2|18063.4|18065.7|18062.9|18066.7|18063.9|18065.7|18062.9|11
1718819100000|2024-06-19 17:45:00|18065.2|18062.4|18065.2|18062.4|18065.2|18062.4|18065.2|18062.4|2
1718819400000|2024-06-19 17:50:00|18065.7|18062.9|18065.7|18062.9|18065.7|18062.9|18065.7|18062.9|17
1718819700000|2024-06-19 17:55:00|18065.2|18062.4|18066.7|18063.9|18066.7|18063.9|18065.2|18062.4|11
1718820000000|2024-06-19 18:00:00|18067.2|18064.4|18066.7|18063.9|18067.2|18064.4|18065.7|18062.9|8
1718820300000|2024-06-19 18:05:00|18066.2|18063.4|18066.7|18063.9|18066.7|18063.9|18066.2|18063.4|2
1718820600000|2024-06-19 18:10:00|18066.2|18063.4|18067.2|18064.4|18067.7|18064.9|18066.2|18063.4|4
1718820900000|2024-06-19 18:15:00|18067.7|18064.9|18068.2|18065.4|18068.2|18065.4|18067.7|18064.9|2
1718821200000|2024-06-19 18:20:00|18069.2|18066.4|18069.2|18066.4|18069.2|18066.4|18068.2|18065.4|7
1718821500000|2024-06-19 18:25:00|||||||||6
1718821800000|2024-06-19 18:30:00|18070.2|18067.4|18069.7|18066.9|18071.2|18068.4|18069.7|18066.9|12
1718822400000|2024-06-19 18:40:00|18068.2|18065.4|18068.7|18065.9|18068.7|18065.9|18068.2|18065.4|12
1718822700000|2024-06-19 18:45:00|18068.2|18065.4|18070.2|18067.4|18070.2|18067.4|18068.2|18065.4|5
1718823000000|2024-06-19 18:50:00|18069.7|18066.9|18069.7|18066.9|18070.2|18067.4|18068.7|18065.9|3
1718823300000|2024-06-19 18:55:00|18069.2|18066.4|18069.7|18066.9|18069.7|18066.9|18069.2|18066.4|1
1718823600000|2024-06-19 19:00:00|18069.2|18066.4|18069.2|18066.4|18069.2|18066.4|18069.2|18066.4|4
1718823900000|2024-06-19 19:05:00|18070.2|18067.4|18067.7|18064.9|18070.2|18067.4|18067.7|18064.9|15
1718824200000|2024-06-19 19:10:00|18068.2|18065.4|18068.2|18065.4|18068.7|18065.9|18067.7|18064.9|6
1718824500000|2024-06-19 19:15:00|18068.7|18065.9|18069.7|18066.9|18070.2|18067.4|18068.7|18065.9|6
1718824800000|2024-06-19 19:20:00|18069.2|18066.4|18069.7|18066.9|18069.7|18066.9|18069.2|18066.4|10
1718825100000|2024-06-19 19:25:00|18068.2|18065.4|18069.2|18066.4|18069.7|18066.9|18068.2|18065.4|15
1718825400000|2024-06-19 19:30:00|18068.7|18065.9|18068.7|18065.9|18069.2|18066.4|18067.7|18064.9|5
1718825700000|2024-06-19 19:35:00|18068.2|18065.4|18070.2|18067.4|18070.2|18067.4|18068.2|18065.4|9
1718826000000|2024-06-19 19:40:00|18069.7|18066.9|18071.2|18068.4|18072.2|18069.4|18069.7|18066.9|31
1718826300000|2024-06-19 19:45:00|18072.2|18069.4|18077.2|18074.4|18077.7|18074.9|18071.7|18068.9|36
1718826600000|2024-06-19 19:50:00|18077.7|18074.9|18087.7|18084.9|18088.2|18085.4|18077.2|18074.4|91
1718826900000|2024-06-19 19:55:00|18087.2|18084.4|18085.2|18082.4|18091.7|18088.9|18084.2|18081.4|144
1718827200000|2024-06-19 20:00:00|18087.3|18080.3|18086.1|18079.1|18087.3|18080.3|18086.1|18079.1|8
1718827500000|2024-06-19 20:05:00|18086|18079|18086.2|18079.2|18086.3|18079.3|18086|18079|0
1718827800000|2024-06-19 20:10:00|18087|18080|18086|18079|18087|18080|18085.9|18078.9|0
1718828100000|2024-06-19 20:15:00|18085.9|18078.9|18085.8|18078.8|18085.9|18078.9|18085.8|18078.8|0
1718828400000|2024-06-19 20:20:00|18085.6|18078.6|18085.6|18078.6|18085.6|18078.6|18085.6|18078.6|0
1718829000000|2024-06-19 20:30:00|18085.5|18078.5|18085.5|18078.5|18085.5|18078.5|18085.5|18078.5|0
1718829300000|2024-06-19 20:35:00|18085.4|18078.4|18085.4|18078.4|18085.4|18078.4|18085.3|18078.3|0
1718829600000|2024-06-19 20:40:00|18085.3|18078.3|18085.4|18078.4|18085.4|18078.4|18085.3|18078.3|0
1718829900000|2024-06-19 20:45:00|18085.3|18078.3|18085.4|18078.4|18085.4|18078.4|18085.3|18078.3|0
1718830500000|2024-06-19 20:55:00|18085.6|18078.6|18086.8|18079.8|18086.8|18079.8|18085.6|18078.6|0
1718830800000|2024-06-19 21:00:00|18086.9|18079.9|18086.6|18079.6|18087|18080|18086.6|18079.6|0
1718831100000|2024-06-19 21:05:00|18086.5|18079.5|18086.5|18079.5|18086.5|18079.5|18086.5|18079.5|0
1718831700000|2024-06-19 21:15:00|18088.4|18081.4|18091.2|18084.2|18091.2|18084.2|18088.4|18081.4|0
1718832000000|2024-06-19 21:20:00|18091.3|18084.3|18091.7|18084.7|18091.7|18084.7|18091.3|18084.3|0
1718832600000|2024-06-19 21:30:00|18091.8|18084.8|18091.8|18084.8|18091.8|18084.8|18091.8|18084.8|0
1718833200000|2024-06-19 21:40:00|18091.7|18084.7|18091.7|18084.7|18091.7|18084.7|18091.7|18084.7|0
1718834400000|2024-06-19 22:00:00|18071.7|18064.7|18073|18066|18076.2|18069.2|18069.3|18062.3|0
1718834700000|2024-06-19 22:05:00|18072.5|18065.5|18068|18061|18073|18066|18067.2|18060.2|0
1718835000000|2024-06-19 22:10:00|18068.8|18061.8|18071.1|18064.1|18071.1|18064.1|18067.2|18060.2|0
1718835300000|2024-06-19 22:15:00|18073.3|18066.3|18074.9|18067.9|18075.3|18068.3|18072.5|18065.5|0
1718835600000|2024-06-19 22:20:00|18074.1|18067.1|18072.5|18065.5|18074.5|18067.5|18071.7|18064.7|0
1718835900000|2024-06-19 22:25:00|18072.1|18065.1|18071.7|18064.7|18072.5|18065.5|18069.7|18062.7|0
1718836200000|2024-06-19 22:30:00|18069.3|18062.3|18069.3|18062.3|18070.1|18063.1|18066.9|18059.9|0
1718836500000|2024-06-19 22:35:00|18068.5|18061.5|18069.3|18062.3|18069.3|18062.3|18067.7|18060.7|0
1718836800000|2024-06-19 22:40:00|18068.9|18061.9|18068.5|18061.5|18070.9|18063.9|18068.5|18061.5|0
1718837100000|2024-06-19 22:45:00|18067.7|18060.7|18068.5|18061.5|18069.3|18062.3|18067.7|18060.7|0
1718837400000|2024-06-19 22:50:00|18069.3|18062.3|18067.7|18060.7|18069.3|18062.3|18067.7|18060.7|0
1718837700000|2024-06-19 22:55:00|18066.9|18059.9|18066.9|18059.9|18067.7|18060.7|18066.8|18059.8|0
1718838000000|2024-06-19 23:00:00|18067.8|18060.8|18071.1|18064.1|18071.1|18064.1|18067.8|18060.8|0
1718838300000|2024-06-19 23:05:00|18070.3|18063.3|18069.5|18062.5|18070.7|18063.7|18068.7|18061.7|0
1718838600000|2024-06-19 23:10:00|18069.4|18062.4|18069.3|18062.3|18070.1|18063.1|18068.4|18061.4|0
1718838900000|2024-06-19 23:15:00|18068.5|18061.5|18068.5|18061.5|18069.3|18062.3|18068.5|18061.5|0
1718839200000|2024-06-19 23:20:00|18069.3|18062.3|18070.1|18063.1|18070.1|18063.1|18069.3|18062.3|0
1718839500000|2024-06-19 23:25:00|18069.3|18062.3|18070.1|18063.1|18070.1|18063.1|18068.5|18061.5|0
1718839800000|2024-06-19 23:30:00|18069.3|18062.3|18069.3|18062.3|18070.2|18063.2|18069.3|18062.3|0
1718840100000|2024-06-19 23:35:00|18069.7|18062.7|18070.1|18063.1|18071.8|18064.8|18069.7|18062.7|0
1718840400000|2024-06-19 23:40:00|18069.3|18062.3|18069.3|18062.3|18070.9|18063.9|18069.3|18062.3|0
1718840700000|2024-06-19 23:45:00|18068.5|18061.5|18068.5|18061.5|18069.3|18062.3|18068.5|18061.5|0
1718841000000|2024-06-19 23:50:00|18068.9|18061.9|18073|18066|18073|18066|18068.5|18061.5|0
1718841300000|2024-06-19 23:55:00|18072.6|18065.6|18073.5|18066.5|18074.3|18067.3|18072.2|18065.2|0
1718841600000|2024-06-20 00:00:00|18074.3|18067.3|18080.8|18073.8|18080.8|18073.8|18073.5|18066.5|0
1718841900000|2024-06-20 00:05:00|18081.2|18074.2|18081.7|18074.7|18081.7|18074.7|18080.4|18073.4|0
1718842200000|2024-06-20 00:10:00|18080.9|18073.9|18084.5|18077.5|18086.5|18079.5|18080.9|18073.9|0
1718842500000|2024-06-20 00:15:00|18083.7|18076.7|18092|18087|18094.5|18089.5|18083.7|18076.7|26
1718842800000|2024-06-20 00:20:00|18091|18086|18091|18086|18093.5|18088.5|18088.5|18083.5|15
1718843100000|2024-06-20 00:25:00|18090.5|18085.5|18095.5|18090.5|18096|18091|18090|18085|11
1718843400000|2024-06-20 00:30:00|18094|18089|18089.5|18084.5|18095|18090|18088|18083|8
1718843700000|2024-06-20 00:35:00|18090|18085|18090.5|18085.5|18090.5|18085.5|18084.5|18079.5|20
1718844000000|2024-06-20 00:40:00|18090|18085|18078|18073|18090|18085|18078|18073|9
1718844300000|2024-06-20 00:45:00|18080.5|18075.5|18099|18094|18099|18094|18080.5|18075.5|15
1718844600000|2024-06-20 00:50:00|18098|18093|18096.5|18091.5|18104.5|18099.5|18096.5|18091.5|32
1718844900000|2024-06-20 00:55:00|18097|18092|18097.5|18092.5|18098|18093|18095|18090|4
1718845200000|2024-06-20 01:00:00|18098|18093|18101.5|18096.5|18104|18099|18096.5|18091.5|13
1718845500000|2024-06-20 01:05:00|18102|18097|18101.5|18096.5|18103|18098|18101.5|18096.5|1
1718845800000|2024-06-20 01:10:00|18101|18096|18099.5|18094.5|18102.5|18097.5|18099|18094|5
1718846100000|2024-06-20 01:15:00|18099|18094|18099.5|18094.5|18101|18096|18096.5|18091.5|5
1718846400000|2024-06-20 01:20:00|18102.5|18097.5|18105|18100|18107|18102|18102.5|18097.5|6
1718846700000|2024-06-20 01:25:00|18105.5|18100.5|18103.5|18098.5|18106.5|18101.5|18103.5|18098.5|19
1718847000000|2024-06-20 01:30:00|18103|18098|18103|18098|18104|18099|18102|18097|2
1718847300000|2024-06-20 01:35:00|18102.5|18097.5|18103.5|18098.5|18106.5|18101.5|18102|18097|8
1718847600000|2024-06-20 01:40:00|18105|18100|18103|18098|18105|18100|18102|18097|7
1718847900000|2024-06-20 01:45:00|18102.5|18097.5|18103.5|18098.5|18103.5|18098.5|18102.5|18097.5|2
1718848200000|2024-06-20 01:50:00|18103|18098|18103.5|18098.5|18103.5|18098.5|18102.5|18097.5|0
1718848500000|2024-06-20 01:55:00|18103|18098|18098|18093|18104|18099|18097.5|18092.5|3
1718848800000|2024-06-20 02:00:00|18097.5|18092.5|18092|18087|18097.5|18092.5|18091.5|18086.5|19
1718849100000|2024-06-20 02:05:00|18092.5|18087.5|18092|18087|18094.5|18089.5|18092|18087|1
1718849400000|2024-06-20 02:10:00|18091.5|18086.5|18089|18084|18092|18087|18088.5|18083.5|4
1718849700000|2024-06-20 02:15:00|18088.5|18083.5|18087.5|18082.5|18088.5|18083.5|18085|18080|7
1718850000000|2024-06-20 02:20:00|18087|18082|18091|18086|18091|18086|18086|18081|8
1718850300000|2024-06-20 02:25:00|18091.5|18086.5|18092.5|18087.5|18092.5|18087.5|18091|18086|0
1718850600000|2024-06-20 02:30:00|18092|18087|18091|18086|18092.5|18087.5|18090.5|18085.5|0
1718850900000|2024-06-20 02:35:00|18091.5|18086.5|18087|18082|18092|18087|18087|18082|1
1718851200000|2024-06-20 02:40:00|18087.5|18082.5|18084.5|18079.5|18088|18083|18083.5|18078.5|2
1718851500000|2024-06-20 02:45:00|18084|18079|18084.5|18079.5|18084.5|18079.5|18084|18079|0
1718851800000|2024-06-20 02:50:00|||||||||33
1718852400000|2024-06-20 03:00:00|18085|18080|18085|18080|18085.5|18080.5|18085|18080|0
1718852700000|2024-06-20 03:05:00|18085.5|18080.5|18095.5|18090.5|18096|18091|18085.5|18080.5|11
1718853000000|2024-06-20 03:10:00|18095|18090|18096|18091|18096.5|18091.5|18094.5|18089.5|0
1718853300000|2024-06-20 03:15:00|18094|18089|18093.5|18088.5|18096|18091|18093.5|18088.5|8
1718853600000|2024-06-20 03:20:00|18094|18089|18095|18090|18096.5|18091.5|18094|18089|0
1718853900000|2024-06-20 03:25:00|18095.5|18090.5|18095|18090|18095.5|18090.5|18095|18090|1
1718854200000|2024-06-20 03:30:00|18095.5|18090.5|18095|18090|18095.5|18090.5|18095|18090|0
1718854800000|2024-06-20 03:40:00|18095.5|18090.5|18095|18090|18096|18091|18095|18090|0
1718855100000|2024-06-20 03:45:00|18098|18093|18107.5|18102.5|18108.5|18103.5|18098|18093|20
1718855400000|2024-06-20 03:50:00|18108|18103|18117.5|18112.5|18118.5|18113.5|18108|18103|15
1718855700000|2024-06-20 03:55:00|18118|18113|18133|18128|18142.5|18137.5|18117|18112|131
1718856000000|2024-06-20 04:00:00|18132.5|18127.5|18123|18118|18132.5|18127.5|18116|18111|24
1718856300000|2024-06-20 04:05:00|18126|18121|18121|18116|18126.5|18121.5|18120.5|18115.5|40
1718856600000|2024-06-20 04:10:00|18120.5|18115.5|18125.5|18120.5|18125.5|18120.5|18119.5|18114.5|7
1718856900000|2024-06-20 04:15:00|18125|18120|18128|18123|18128.5|18123.5|18123.5|18118.5|11
1718857200000|2024-06-20 04:20:00|18128.5|18123.5|18136|18131|18137|18132|18126.5|18121.5|21
1718857500000|2024-06-20 04:25:00|18135.5|18130.5|18140.5|18135.5|18142.5|18137.5|18133.5|18128.5|35
1718857800000|2024-06-20 04:30:00|18140|18135|18132.5|18127.5|18140|18135|18132|18127|7
1718858100000|2024-06-20 04:35:00|18132|18127|18132|18127|18133|18128|18131|18126|6
1718858400000|2024-06-20 04:40:00|18132.5|18127.5|18131.5|18126.5|18134|18129|18131.5|18126.5|6
1718858700000|2024-06-20 04:45:00|18132|18127|18128.5|18123.5|18133|18128|18123.5|18118.5|64
1718859000000|2024-06-20 04:50:00|18128|18123|18130|18125|18130|18125|18127|18122|10
1718859300000|2024-06-20 04:55:00|18130.5|18125.5|18126|18121|18133|18128|18126|18121|6
1718859600000|2024-06-20 05:00:00|18125.5|18120.5|18143|18138|18143.5|18138.5|18124|18119|73
1718859900000|2024-06-20 05:05:00|18142.5|18137.5|18136.5|18131.5|18144|18139|18134.5|18129.5|17
1718860200000|2024-06-20 05:10:00|18136|18131|18133.5|18128.5|18136.5|18131.5|18133|18128|4
1718860500000|2024-06-20 05:15:00|18133|18128|18133|18128|18134.5|18129.5|18132|18127|4
1718860800000|2024-06-20 05:20:00|18133.5|18128.5|18128|18123|18134.5|18129.5|18127|18122|22
1718861100000|2024-06-20 05:25:00|18127.5|18122.5|18128|18123|18128.5|18123.5|18123.5|18118.5|12
1718861400000|2024-06-20 05:30:00|18127.5|18122.5|18128|18123|18128.5|18123.5|18127.5|18122.5|2
1718861700000|2024-06-20 05:35:00|18127.5|18122.5|18133.5|18128.5|18134.5|18129.5|18127|18122|20
1718862000000|2024-06-20 05:40:00|18134|18129|18140.5|18135.5|18143|18138|18134|18129|13
1718862300000|2024-06-20 05:45:00|18140|18135|18141.5|18136.5|18142.5|18137.5|18139.5|18134.5|22
1718862600000|2024-06-20 05:50:00|18140.5|18135.5|18124.5|18119.5|18141.5|18136.5|18123.5|18118.5|18
1718862900000|2024-06-20 05:55:00|18125|18120|18129|18124|18129|18124|18125|18120|9
1718863200000|2024-06-20 06:00:00|18127.9|18125.1|18118.9|18116.1|18127.9|18125.1|18108.4|18105.6|173
1718863500000|2024-06-20 06:05:00|18119.4|18116.6|18124.4|18121.6|18125.4|18122.6|18116.9|18114.1|72
1718863800000|2024-06-20 06:10:00|18123.9|18121.1|18129.4|18126.6|18129.4|18126.6|18123.4|18120.6|26
1718864100000|2024-06-20 06:15:00|18129.9|18127.1|18135.4|18132.6|18136.9|18134.1|18129.9|18127.1|19
1718864400000|2024-06-20 06:20:00|18134.9|18132.1|18144.4|18141.6|18149.4|18146.6|18133.4|18130.6|123
1718864700000|2024-06-20 06:25:00|18146.4|18143.6|18136.4|18133.6|18147.9|18145.1|18134.9|18132.1|122
1718865000000|2024-06-20 06:30:00|18135.9|18133.1|18114.4|18111.6|18136.4|18133.6|18113.9|18111.1|249
1718865300000|2024-06-20 06:35:00|18113.4|18110.6|18115.4|18112.6|18122.4|18119.6|18112.4|18109.6|136
1718865600000|2024-06-20 06:40:00|18115.9|18113.1|18118.4|18115.6|18123.9|18121.1|18114.4|18111.6|47
1718865900000|2024-06-20 06:45:00|18117.9|18115.1|18121.4|18118.6|18123.4|18120.6|18115.9|18113.1|75
1718866200000|2024-06-20 06:50:00|18120.9|18118.1|18121.4|18118.6|18121.4|18118.6|18116.4|18113.6|45
1718866500000|2024-06-20 06:55:00|18120.9|18118.1|18112.4|18109.6|18122.4|18119.6|18112.4|18109.6|75
1718866800000|2024-06-20 07:00:00|18111.4|18108.6|18131.7|18130.3|18133.7|18132.3|18106.2|18104.8|493
1718867100000|2024-06-20 07:05:00|18131.2|18129.8|18148.7|18147.3|18154.7|18153.3|18128.7|18127.3|265
1718867400000|2024-06-20 07:10:00|18149.7|18148.3|18145.7|18144.3|18154.7|18153.3|18145.7|18144.3|371
1718867700000|2024-06-20 07:15:00|18145.2|18143.8|18158.2|18156.8|18173.2|18171.8|18144.7|18143.3|565
1718868000000|2024-06-20 07:20:00|18157.7|18156.3|18153.7|18152.3|18162.2|18160.8|18140.7|18139.3|377
1718868300000|2024-06-20 07:25:00|18154.2|18152.8|18178.7|18177.3|18179.2|18177.8|18154.2|18152.8|301
1718868600000|2024-06-20 07:30:00|18179.2|18177.8|18187.7|18186.3|18212.2|18210.8|18178.2|18176.8|654
1718868900000|2024-06-20 07:35:00|18188.2|18186.8|18186.7|18185.3|18192.7|18191.3|18182.2|18180.8|462
1718869200000|2024-06-20 07:40:00|18187.2|18185.8|18174.7|18173.3|18195.7|18194.3|18171.7|18170.3|649
1718869500000|2024-06-20 07:45:00|18174.2|18172.8|18173.7|18172.3|18182.7|18181.3|18172.7|18171.3|194
1718869800000|2024-06-20 07:50:00|18174.2|18172.8|18160.7|18159.3|18180.7|18179.3|18156.2|18154.8|783
1718870100000|2024-06-20 07:55:00|18161.2|18159.8|18163.7|18162.3|18166.2|18164.8|18151.2|18149.8|423
1718870400000|2024-06-20 08:00:00|18160.2|18158.8|18170.7|18169.3|18182.7|18181.3|18156.2|18154.8|257
1718870700000|2024-06-20 08:05:00|18171.2|18169.8|18179.7|18178.3|18184.7|18183.3|18168.2|18166.8|184
1718871000000|2024-06-20 08:10:00|18180.2|18178.8|18180.7|18179.3|18183.2|18181.8|18167.7|18166.3|204
1718871300000|2024-06-20 08:15:00|18181.2|18179.8|18177.7|18176.3|18186.2|18184.8|18171.7|18170.3|93
1718871600000|2024-06-20 08:20:00|18177.2|18175.8|18169.7|18168.3|18184.2|18182.8|18169.7|18168.3|185
1718871900000|2024-06-20 08:25:00|18169.2|18167.8|18156.7|18155.3|18170.7|18169.3|18154.2|18152.8|97
1718872200000|2024-06-20 08:30:00|18156.2|18154.8|18146.7|18145.3|18159.7|18158.3|18141.2|18139.8|237
1718872500000|2024-06-20 08:35:00|18145.7|18144.3|18141.7|18140.3|18149.2|18147.8|18139.2|18137.8|60
1718872800000|2024-06-20 08:40:00|18142.2|18140.8|18166.7|18165.3|18167.7|18166.3|18142.2|18140.8|143
1718873100000|2024-06-20 08:45:00|18167.2|18165.8|18155.7|18154.3|18175.2|18173.8|18154.7|18153.3|166
1718873400000|2024-06-20 08:50:00|18155.2|18153.8|18165.7|18164.3|18166.7|18165.3|18148.7|18147.3|118
1718873700000|2024-06-20 08:55:00|18166.2|18164.8|18165.7|18164.3|18168.7|18167.3|18159.7|18158.3|220
1718874000000|2024-06-20 09:00:00|18166.2|18164.8|18171.7|18170.3|18177.7|18176.3|18164.2|18162.8|154
1718874300000|2024-06-20 09:05:00|18172.2|18170.8|18173.7|18172.3|18176.7|18175.3|18166.7|18165.3|302
1718874600000|2024-06-20 09:10:00|18174.2|18172.8|18167.7|18166.3|18183.7|18182.3|18165.7|18164.3|198
1718874900000|2024-06-20 09:15:00|18167.2|18165.8|18164.7|18163.3|18169.2|18167.8|18155.7|18154.3|175
1718875200000|2024-06-20 09:20:00|18164.2|18162.8|18168.7|18167.3|18171.2|18169.8|18157.7|18156.3|67
1718875500000|2024-06-20 09:25:00|18171.2|18169.8|18182.7|18181.3|18182.7|18181.3|18166.7|18165.3|222
1718875800000|2024-06-20 09:30:00|18182.2|18180.8|18179.7|18178.3|18184.7|18183.3|18169.7|18168.3|162
1718876100000|2024-06-20 09:35:00|18180.2|18178.8|18169.7|18168.3|18180.7|18179.3|18166.7|18165.3|65
1718876400000|2024-06-20 09:40:00|18170.2|18168.8|18175.7|18174.3|18176.2|18174.8|18166.2|18164.8|128
1718876700000|2024-06-20 09:45:00|18176.2|18174.8|18188.7|18187.3|18192.2|18190.8|18176.2|18174.8|299
1718877000000|2024-06-20 09:50:00|18189.7|18188.3|18179.7|18178.3|18190.7|18189.3|18176.7|18175.3|104
1718877300000|2024-06-20 09:55:00|18180.2|18178.8|18186.7|18185.3|18189.7|18188.3|18180.2|18178.8|96
1718877600000|2024-06-20 10:00:00|18187.2|18185.8|18191.2|18189.8|18196.2|18194.8|18183.2|18181.8|486
1718877900000|2024-06-20 10:05:00|18191.7|18190.3|18188.2|18186.8|18193.2|18191.8|18184.2|18182.8|254
1718878200000|2024-06-20 10:10:00|18188.7|18187.3|18199.7|18198.3|18201.2|18199.8|18188.2|18186.8|509
1718878500000|2024-06-20 10:15:00|18200.2|18198.8|18197.2|18195.8|18209.7|18208.3|18196.2|18194.8|183
1718878800000|2024-06-20 10:20:00|18197.7|18196.3|18196.2|18194.8|18201.7|18200.3|18189.7|18188.3|420
1718879100000|2024-06-20 10:25:00|18196.7|18195.3|18192.2|18190.8|18204.2|18202.8|18190.7|18189.3|274
1718879400000|2024-06-20 10:30:00|18192.7|18191.3|18183.7|18182.3|18193.2|18191.8|18175.2|18173.8|178
1718879700000|2024-06-20 10:35:00|18183.2|18181.8|18170.2|18168.8|18183.2|18181.8|18169.7|18168.3|83
1718880000000|2024-06-20 10:40:00|18170.7|18169.3|18178.2|18176.8|18182.2|18180.8|18164.2|18162.8|213
1718880300000|2024-06-20 10:45:00|18178.7|18177.3|18173.2|18171.8|18182.2|18180.8|18168.2|18166.8|177
1718880600000|2024-06-20 10:50:00|18173.7|18172.3|18172.2|18170.8|18181.2|18179.8|18172.2|18170.8|60
1718880900000|2024-06-20 10:55:00|18171.7|18170.3|18161.7|18160.3|18172.2|18170.8|18161.2|18159.8|89
1718881200000|2024-06-20 11:00:00|18161.2|18159.8|18168.2|18166.8|18171.2|18169.8|18155.2|18153.8|311
1718881500000|2024-06-20 11:05:00|18168.7|18167.3|18160.2|18158.8|18178.2|18176.8|18159.7|18158.3|113
1718881800000|2024-06-20 11:10:00|18160.7|18159.3|18166.7|18165.3|18170.2|18168.8|18157.2|18155.8|323
1718882100000|2024-06-20 11:15:00|18165.7|18164.3|18162.2|18160.8|18172.2|18170.8|18157.7|18156.3|107
1718882400000|2024-06-20 11:20:00|18161.7|18160.3|18148.2|18146.8|18161.7|18160.3|18147.7|18146.3|91
1718882700000|2024-06-20 11:25:00|18147.2|18145.8|18165.2|18163.8|18167.2|18165.8|18147.2|18145.8|110
1718883000000|2024-06-20 11:30:00|18164.7|18163.3|18150.2|18148.8|18164.7|18163.3|18146.2|18144.8|77
1718883300000|2024-06-20 11:35:00|18149.7|18148.3|18161.2|18159.8|18162.7|18161.3|18149.2|18147.8|58
1718883600000|2024-06-20 11:40:00|18161.9|18160.5|18161.9|18160.5|18162.9|18161.5|18156.4|18155|292
1718883900000|2024-06-20 11:45:00|18162.4|18161|18154.9|18153.5|18165.4|18164|18146.9|18145.5|485
1718884200000|2024-06-20 11:50:00|18154.4|18153|18155.9|18154.5|18155.9|18154.5|18143.9|18142.5|207
1718884500000|2024-06-20 11:55:00|18155.4|18154|18155.9|18154.5|18164.9|18163.5|18153.9|18152.5|96
1718884800000|2024-06-20 12:00:00|18153.9|18152.5|18161.9|18160.5|18162.9|18161.5|18153.9|18152.5|56
1718885100000|2024-06-20 12:05:00|18161.4|18160|18157.9|18156.5|18161.4|18160|18152.4|18151|86
1718885400000|2024-06-20 12:10:00|18151.9|18150.5|18143.9|18142.5|18154.9|18153.5|18143.9|18142.5|120
1718885700000|2024-06-20 12:15:00|18144.4|18143|18155.9|18154.5|18155.9|18154.5|18142.9|18141.5|59
1718886000000|2024-06-20 12:20:00|18155.4|18154|18154.9|18153.5|18155.9|18154.5|18150.9|18149.5|74
1718886300000|2024-06-20 12:25:00|18157.9|18156.5|18154.9|18153.5|18157.9|18156.5|18148.4|18147|115
1718886600000|2024-06-20 12:30:00|18155.4|18154|18139.9|18138.5|18155.4|18154|18135.9|18134.5|249
1718886900000|2024-06-20 12:35:00|18140.4|18139|18143.9|18142.5|18147.4|18146|18139.9|18138.5|110
1718887200000|2024-06-20 12:40:00|18142.4|18141|18125.9|18124.5|18143.9|18142.5|18123.9|18122.5|205
1718887500000|2024-06-20 12:45:00|18125.4|18124|18132.9|18131.5|18136.9|18135.5|18120.9|18119.5|392
1718887800000|2024-06-20 12:50:00|18130.9|18129.5|18143.9|18142.5|18144.9|18143.5|18127.4|18126|275
1718888100000|2024-06-20 12:55:00|18142.9|18141.5|18128.9|18127.5|18143.9|18142.5|18121.9|18120.5|267
1718888400000|2024-06-20 13:00:00|18126.9|18125.5|18127.9|18126.5|18130.9|18129.5|18115.9|18114.5|305
1718888700000|2024-06-20 13:05:00|18128.4|18127|18129.9|18128.5|18131.9|18130.5|18122.9|18121.5|68
1718889000000|2024-06-20 13:10:00|18129.4|18128|18126.4|18125|18129.4|18128|18118.9|18117.5|74
1718889300000|2024-06-20 13:15:00|18126.9|18125.5|18135.4|18134|18135.4|18134|18124.4|18123|166
1718889600000|2024-06-20 13:20:00|18134.9|18133.5|18144.9|18143.5|18145.4|18144|18130.9|18129.5|292
1718889900000|2024-06-20 13:25:00|18145.4|18144|18145.9|18144.5|18151.9|18150.5|18143.9|18142.5|147
1718890200000|2024-06-20 13:30:00|18143.9|18142.5|18149.4|18148|18151.9|18150.5|18127.9|18126.5|321
1718890500000|2024-06-20 13:35:00|18148.9|18147.5|18169.9|18168.5|18171.4|18170|18148.4|18147|306
1718890800000|2024-06-20 13:40:00|18168.4|18167|18183.4|18182|18184.4|18183|18167.4|18166|297
1718891100000|2024-06-20 13:45:00|18183.9|18182.5|18196.9|18195.5|18197.4|18196|18182.9|18181.5|502
1718891400000|2024-06-20 13:50:00|18195.9|18194.5|18194.9|18193.5|18203.4|18202|18190.9|18189.5|533
1718891700000|2024-06-20 13:55:00|18195.4|18194|18198.4|18197|18202.9|18201.5|18192.9|18191.5|312
1718892000000|2024-06-20 14:00:00|18199.4|18198|18196.9|18195.5|18207.4|18206|18190.4|18189|356
1718892300000|2024-06-20 14:05:00|18196.4|18195|18179.4|18178|18200.4|18199|18179.4|18178|441
1718892600000|2024-06-20 14:10:00|18177.9|18176.5|18179.9|18178.5|18183.4|18182|18165.4|18164|480
1718892900000|2024-06-20 14:15:00|18179.4|18178|18188.4|18187|18197.4|18196|18174.9|18173.5|308
1718893200000|2024-06-20 14:20:00|18185.9|18184.5|18189.9|18188.5|18197.4|18196|18182.9|18181.5|183
1718893500000|2024-06-20 14:25:00|18189.4|18188|18202.9|18201.5|18204.9|18203.5|18188.9|18187.5|313
1718893800000|2024-06-20 14:30:00|18202.4|18201|18202.9|18201.5|18213.4|18212|18200.4|18199|413
1718894100000|2024-06-20 14:35:00|18202.4|18201|18214.9|18213.5|18215.4|18214|18196.9|18195.5|206
1718894400000|2024-06-20 14:40:00|18213.9|18212.5|18208.4|18207|18214.4|18213|18193.4|18192|298
1718894700000|2024-06-20 14:45:00|18206.4|18205|18210.9|18209.5|18214.4|18213|18201.9|18200.5|265
1718895000000|2024-06-20 14:50:00|18209.9|18208.5|18228.9|18227.5|18229.4|18228|18209.4|18208|383
1718895300000|2024-06-20 14:55:00|18228.4|18227|18244.4|18243|18245.4|18244|18227.4|18226|412
1718895600000|2024-06-20 15:00:00|18243.9|18242.5|18239.4|18238|18251.9|18250.5|18238.4|18237|375
1718895900000|2024-06-20 15:05:00|18238.9|18237.5|18240.4|18239|18241.4|18240|18233.4|18232|269
1718896200000|2024-06-20 15:10:00|18239.9|18238.5|18248.4|18247|18249.4|18248|18237.4|18236|228
1718896500000|2024-06-20 15:15:00|18250.9|18249.5|18230.9|18229.5|18250.9|18249.5|18229.4|18228|570
1718896800000|2024-06-20 15:20:00|18230.4|18229|18230.4|18229|18237.9|18236.5|18229.4|18228|583
1718897100000|2024-06-20 15:25:00|18230.9|18229.5|18237.4|18236|18241.4|18240|18228.9|18227.5|611
1718897400000|2024-06-20 15:30:00|18238.1|18235.3|18252.1|18249.3|18253.1|18250.3|18237.1|18234.3|740
1718897700000|2024-06-20 15:35:00|18252.6|18249.8|18250.1|18247.3|18256.1|18253.3|18245.1|18242.3|539
1718898000000|2024-06-20 15:40:00|18250.6|18247.8|18256.6|18253.8|18262.1|18259.3|18250.1|18247.3|227
1718898300000|2024-06-20 15:45:00|18256.1|18253.3|18243.1|18240.3|18258.1|18255.3|18242.1|18239.3|264
1718898600000|2024-06-20 15:50:00|18243.6|18240.8|18248.1|18245.3|18256.1|18253.3|18243.1|18240.3|158
1718898900000|2024-06-20 15:55:00|18248.6|18245.8|18244.6|18241.8|18249.1|18246.3|18244.1|18241.3|90
1718899200000|2024-06-20 16:00:00|18244.1|18241.3|18241.6|18238.8|18249.1|18246.3|18241.1|18238.3|236
1718899500000|2024-06-20 16:05:00|18242.1|18239.3|18242.1|18239.3|18250.1|18247.3|18242.1|18239.3|103
1718899800000|2024-06-20 16:10:00|18242.6|18239.8|18246.6|18243.8|18246.6|18243.8|18235.6|18232.8|122
1718900100000|2024-06-20 16:15:00|18247.1|18244.3|18241.1|18238.3|18253.6|18250.8|18240.6|18237.8|141
1718900400000|2024-06-20 16:20:00|18240.6|18237.8|18221.6|18218.8|18242.6|18239.8|18219.6|18216.8|145
1718900700000|2024-06-20 16:25:00|18221.1|18218.3|18214.6|18211.8|18232.1|18229.3|18214.6|18211.8|223
1718901000000|2024-06-20 16:30:00|18215.1|18212.3|18212.1|18209.3|18215.1|18212.3|18206.1|18203.3|249
1718901300000|2024-06-20 16:35:00|18211.6|18208.8|18216.6|18213.8|18219.1|18216.3|18208.1|18205.3|147
1718901600000|2024-06-20 16:40:00|18216.1|18213.3|18228.6|18225.8|18232.1|18229.3|18216.1|18213.3|123
1718901900000|2024-06-20 16:45:00|18229.1|18226.3|18228.1|18225.3|18234.1|18231.3|18224.6|18221.8|299
1718902200000|2024-06-20 16:50:00|18228.6|18225.8|18227.1|18224.3|18238.6|18235.8|18225.6|18222.8|139
1718902500000|2024-06-20 16:55:00|18226.6|18223.8|18228.6|18225.8|18233.1|18230.3|18223.6|18220.8|50
1718902800000|2024-06-20 17:00:00|18228.1|18225.3|18215.6|18212.8|18228.1|18225.3|18214.6|18211.8|52
1718903100000|2024-06-20 17:05:00|18216.1|18213.3|18207.6|18204.8|18219.6|18216.8|18205.1|18202.3|114
1718903400000|2024-06-20 17:10:00|18207.1|18204.3|18217.1|18214.3|18222.1|18219.3|18206.1|18203.3|151
1718903700000|2024-06-20 17:15:00|18217.6|18214.8|18214.6|18211.8|18224.1|18221.3|18214.6|18211.8|67
1718904000000|2024-06-20 17:20:00|18214.1|18211.3|18214.1|18211.3|18217.6|18214.8|18209.1|18206.3|88
1718904300000|2024-06-20 17:25:00|18214.6|18211.8|18215.1|18212.3|18215.1|18212.3|18208.1|18205.3|82
1718904600000|2024-06-20 17:30:00|18215.6|18212.8|18209.6|18206.8|18220.6|18217.8|18205.6|18202.8|114
1718904900000|2024-06-20 17:35:00|18209.1|18206.3|18206.6|18203.8|18212.6|18209.8|18203.1|18200.3|160
1718905200000|2024-06-20 17:40:00|18207.1|18204.3|18224.6|18221.8|18226.1|18223.3|18207.1|18204.3|147
1718905500000|2024-06-20 17:45:00|18225.1|18222.3|18215.1|18212.3|18227.1|18224.3|18213.1|18210.3|72
1718905800000|2024-06-20 17:50:00|18215.6|18212.8|18224.6|18221.8|18229.1|18226.3|18213.6|18210.8|110
1718906100000|2024-06-20 17:55:00|18224.1|18221.3|18228.1|18225.3|18234.6|18231.8|18223.6|18220.8|116
1718906400000|2024-06-20 18:00:00|18228.6|18225.8|18244.6|18241.8|18244.6|18241.8|18228.1|18225.3|145
1718906700000|2024-06-20 18:05:00|18245.1|18242.3|18251.1|18248.3|18251.6|18248.8|18243.6|18240.8|146
1718907000000|2024-06-20 18:10:00|18250.6|18247.8|18248.6|18245.8|18251.1|18248.3|18241.6|18238.8|92
1718907300000|2024-06-20 18:15:00|18248.1|18245.3|18245.1|18242.3|18251.1|18248.3|18245.1|18242.3|61
1718907600000|2024-06-20 18:20:00|18245.6|18242.8|18250.1|18247.3|18250.6|18247.8|18241.1|18238.3|61
1718907900000|2024-06-20 18:25:00|18250.6|18247.8|18252.1|18249.3|18255.6|18252.8|18244.1|18241.3|44
1718908200000|2024-06-20 18:30:00|18252.6|18249.8|18251.6|18248.8|18258.6|18255.8|18249.6|18246.8|29
1718908500000|2024-06-20 18:35:00|18251.1|18248.3|18243.1|18240.3|18253.1|18250.3|18238.1|18235.3|153
1718908800000|2024-06-20 18:40:00|18243.6|18240.8|18245.6|18242.8|18248.1|18245.3|18240.1|18237.3|63
1718909100000|2024-06-20 18:45:00|18245.1|18242.3|18248.1|18245.3|18249.1|18246.3|18240.1|18237.3|55
1718909400000|2024-06-20 18:50:00|18248.6|18245.8|18247.1|18244.3|18251.6|18248.8|18244.1|18241.3|74
1718909700000|2024-06-20 18:55:00|18247.6|18244.8|18241.1|18238.3|18250.6|18247.8|18239.1|18236.3|66
1718910000000|2024-06-20 19:00:00|18241.6|18238.8|18231.6|18228.8|18243.6|18240.8|18225.6|18222.8|201
1718910300000|2024-06-20 19:05:00|18232.1|18229.3|18234.6|18231.8|18237.6|18234.8|18226.6|18223.8|104
1718910600000|2024-06-20 19:10:00|18235.1|18232.3|18237.6|18234.8|18238.6|18235.8|18229.6|18226.8|106
1718910900000|2024-06-20 19:15:00|18237.1|18234.3|18231.1|18228.3|18237.6|18234.8|18229.1|18226.3|69
1718911200000|2024-06-20 19:20:00|18230.6|18227.8|18231.1|18228.3|18233.1|18230.3|18224.6|18221.8|141
1718911500000|2024-06-20 19:25:00|18231.6|18228.8|18247.1|18244.3|18248.1|18245.3|18230.6|18227.8|70
1718911800000|2024-06-20 19:30:00|18246.6|18243.8|18252.6|18249.8|18253.1|18250.3|18238.6|18235.8|116
1718912100000|2024-06-20 19:35:00|18252.1|18249.3|18241.1|18238.3|18254.1|18251.3|18237.6|18234.8|196
1718912400000|2024-06-20 19:40:00|18240.1|18237.3|18251.1|18248.3|18254.1|18251.3|18240.1|18237.3|148
1718912700000|2024-06-20 19:45:00|18250.6|18247.8|18249.1|18246.3|18254.1|18251.3|18246.6|18243.8|116
1718913000000|2024-06-20 19:50:00|18249.6|18246.8|18254.6|18251.8|18257.1|18254.3|18248.1|18245.3|261
1718913300000|2024-06-20 19:55:00|18254.1|18251.3|18248.6|18245.8|18254.1|18251.3|18239.1|18236.3|399
1718913600000|2024-06-20 20:00:00|18256.7|18249.7|18244.2|18237.2|18256.7|18249.7|18235.1|18228.1|10
1718913900000|2024-06-20 20:05:00|18245|18238|18251.7|18244.7|18253.4|18246.4|18245|18238|0
1718914200000|2024-06-20 20:10:00|18252.1|18245.1|18240.1|18233.1|18252.5|18245.5|18240.1|18233.1|0
1718914500000|2024-06-20 20:15:00|18240.9|18233.9|18251.3|18244.3|18251.7|18244.7|18240.1|18233.1|0
1718914800000|2024-06-20 20:20:00|18251.7|18244.7|18247.5|18240.5|18251.7|18244.7|18247.5|18240.5|0
1718915100000|2024-06-20 20:25:00|18247.1|18240.1|18250|18243|18250.9|18243.9|18246.7|18239.7|0
1718915400000|2024-06-20 20:30:00|18250.9|18243.9|18252.5|18245.5|18253.4|18246.4|18250.9|18243.9|0
1718915700000|2024-06-20 20:35:00|18252.9|18245.9|18252.5|18245.5|18253.4|18246.4|18250.9|18243.9|0
1718916000000|2024-06-20 20:40:00|18253.4|18246.4|18252.5|18245.5|18254.2|18247.2|18250.9|18243.9|0
1718916300000|2024-06-20 20:45:00|18252.9|18245.9|18250.9|18243.9|18254.2|18247.2|18250.9|18243.9|0
1718916600000|2024-06-20 20:50:00|18251.3|18244.3|18253.4|18246.4|18254.2|18247.2|18251.3|18244.3|0
1718916900000|2024-06-20 20:55:00|18252.9|18245.9|18251|18244|18255|18248|18250|18243|0
1718917200000|2024-06-20 21:00:00|18247.6|18240.6|18247.1|18240.1|18248.1|18241.1|18244.5|18237.5|0
1718917500000|2024-06-20 21:05:00|18247.4|18240.4|18244.4|18237.4|18247.4|18240.4|18244.4|18237.4|0
1718917800000|2024-06-20 21:10:00|18244.3|18237.3|18244.5|18237.5|18244.7|18237.7|18244.3|18237.3|0
1718918100000|2024-06-20 21:15:00|18244.1|18237.1|18245.1|18238.1|18245.1|18238.1|18243.8|18236.8|0
1718918400000|2024-06-20 21:20:00|18244.5|18237.5|18248.7|18241.7|18248.7|18241.7|18244.5|18237.5|0
1718918700000|2024-06-20 21:25:00|18248.6|18241.6|18250.1|18243.1|18250.1|18243.1|18248.4|18241.4|0
1718919000000|2024-06-20 21:30:00|18249.6|18242.6|18247.5|18240.5|18249.6|18242.6|18247.5|18240.5|0
1718919300000|2024-06-20 21:35:00|18246.9|18239.9|18245.4|18238.4|18247.5|18240.5|18245.2|18238.2|0
1718919600000|2024-06-20 21:40:00|18246.9|18239.9|18246.4|18239.4|18247.1|18240.1|18246.1|18239.1|0
1718919900000|2024-06-20 21:45:00|18246.2|18239.2|18246.5|18239.5|18246.5|18239.5|18246.2|18239.2|0
1718920200000|2024-06-20 21:50:00|18246.4|18239.4|18246.7|18239.7|18247.1|18240.1|18246|18239|0
1718920500000|2024-06-20 21:55:00|18246.8|18239.8|18246.6|18239.6|18247.2|18240.2|18246.3|18239.3|0
1718920800000|2024-06-20 22:00:00|18251.3|18244.3|18251.1|18244.1|18252|18245|18245.1|18238.1|0
1718921100000|2024-06-20 22:05:00|18252|18245|18253.6|18246.6|18254.5|18247.5|18251.1|18244.1|0
1718921400000|2024-06-20 22:10:00|18254|18247|18255.3|18248.3|18255.4|18248.4|18253.6|18246.6|0
1718921700000|2024-06-20 22:15:00|18254.5|18247.5|18255.4|18248.4|18257|18250|18253.7|18246.7|0
1718922000000|2024-06-20 22:20:00|18255.8|18248.8|18253.7|18246.7|18257|18250|18252.9|18245.9|0
1718922300000|2024-06-20 22:25:00|18252.9|18245.9|18254.5|18247.5|18255.4|18248.4|18252.9|18245.9|0
1718922600000|2024-06-20 22:30:00|18254.1|18247.1|18252.9|18245.9|18255.4|18248.4|18252|18245|0
1718922900000|2024-06-20 22:35:00|18252.1|18245.1|18251.3|18244.3|18253.3|18246.3|18251.3|18244.3|0
1718923200000|2024-06-20 22:40:00|18251.7|18244.7|18251.3|18244.3|18252.1|18245.1|18251.3|18244.3|0
1718923500000|2024-06-20 22:45:00|18250.4|18243.4|18250.4|18243.4|18251.3|18244.3|18250.4|18243.4|0
1718923800000|2024-06-20 22:50:00|18251.3|18244.3|18252.1|18245.1|18252.1|18245.1|18249.6|18242.6|0
1718924100000|2024-06-20 22:55:00|18251.3|18244.3|18252.9|18245.9|18252.9|18245.9|18251.3|18244.3|0
1718924400000|2024-06-20 23:00:00|18253.7|18246.7|18255.6|18248.6|18255.6|18248.6|18252.9|18245.9|0
1718924700000|2024-06-20 23:05:00|18254.7|18247.7|18252.2|18245.2|18255.6|18248.6|18252.2|18245.2|0
1718925000000|2024-06-20 23:10:00|18253.1|18246.1|18257.2|18250.2|18258|18251|18252.2|18245.2|0
1718925300000|2024-06-20 23:15:00|18258|18251|18260.4|18253.4|18261.2|18254.2|18257|18250|0
1718925600000|2024-06-20 23:20:00|18261.2|18254.2|18261.3|18254.3|18262.1|18255.1|18261.2|18254.2|0
1718925900000|2024-06-20 23:25:00|18260.4|18253.4|18259.6|18252.6|18262.1|18255.1|18259.6|18252.6|0
1718926200000|2024-06-20 23:30:00|18260.4|18253.4|18258.4|18251.4|18260.4|18253.4|18256.8|18249.8|0
1718926500000|2024-06-20 23:35:00|18257.6|18250.6|18258.3|18251.3|18258.4|18251.4|18256.8|18249.8|0
1718926800000|2024-06-20 23:40:00|18257.5|18250.5|18253.7|18246.7|18259.1|18252.1|18252.4|18245.4|0
1718927100000|2024-06-20 23:45:00|18254.1|18247.1|18252.5|18245.5|18255.8|18248.8|18251.6|18244.6|0
1718927400000|2024-06-20 23:50:00|18252.9|18245.9|18255.7|18248.7|18257.4|18250.4|18252.9|18245.9|0
1718927700000|2024-06-20 23:55:00|18256.1|18249.1|18258.1|18251.1|18259.9|18252.9|18255.7|18248.7|0
1718928000000|2024-06-21 00:00:00|18257.3|18250.3|18253.8|18246.8|18260|18253|18252.2|18245.2|0
1718928300000|2024-06-21 00:05:00|18253.4|18246.4|18254.7|18247.7|18256.3|18249.3|18253|18246|0
1718928600000|2024-06-21 00:10:00|18255.1|18248.1|18248.7|18241.7|18260.7|18253.7|18247|18240|0
1718928900000|2024-06-21 00:15:00|18247.9|18240.9|18239.5|18234.5|18249.5|18242.5|18234|18229|63
1718929200000|2024-06-21 00:20:00|18239|18234|18241|18236|18246|18241|18239|18234|17
1718929500000|2024-06-21 00:25:00|18241.5|18236.5|18239|18234|18241.5|18236.5|18237|18232|8
1718929800000|2024-06-21 00:30:00|18240.5|18235.5|18241|18236|18245|18240|18239|18234|16
1718930100000|2024-06-21 00:35:00|18241.5|18236.5|18237|18232|18242.5|18237.5|18236.5|18231.5|5
1718930400000|2024-06-21 00:40:00|18236.5|18231.5|18226.5|18221.5|18236.5|18231.5|18226|18221|10
1718930700000|2024-06-21 00:45:00|18227|18222|18225.5|18220.5|18230.5|18225.5|18225.5|18220.5|8
1718931000000|2024-06-21 00:50:00|18225|18220|18223|18218|18225.5|18220.5|18220|18215|12
1718931300000|2024-06-21 00:55:00|18222.5|18217.5|18221|18216|18222.5|18217.5|18220.5|18215.5|4
1718931600000|2024-06-21 01:00:00|18221.5|18216.5|18225.5|18220.5|18228.5|18223.5|18221.5|18216.5|11
1718931900000|2024-06-21 01:05:00|18226|18221|18225.5|18220.5|18226|18221|18221|18216|6
1718932200000|2024-06-21 01:10:00|18226|18221|18225|18220|18227|18222|18224.5|18219.5|0
1718932500000|2024-06-21 01:15:00|18224|18219|18226.5|18221.5|18228.5|18223.5|18222.5|18217.5|2
1718932800000|2024-06-21 01:20:00|18225.5|18220.5|18230.5|18225.5|18233|18228|18225.5|18220.5|7
1718933100000|2024-06-21 01:25:00|18230|18225|18230.5|18225.5|18230.5|18225.5|18229.5|18224.5|0
1718933400000|2024-06-21 01:30:00|18231|18226|18226.5|18221.5|18232.5|18227.5|18226.5|18221.5|4
1718933700000|2024-06-21 01:35:00|18227|18222|18229.5|18224.5|18229.5|18224.5|18226|18221|2
1718934000000|2024-06-21 01:40:00|18230|18225|18230|18225|18230|18225|18229|18224|2
1718934300000|2024-06-21 01:45:00|18229.5|18224.5|18225|18220|18229.5|18224.5|18225|18220|11
1718934600000|2024-06-21 01:50:00|18226.5|18221.5|18227|18222|18227|18222|18223|18218|8
1718934900000|2024-06-21 01:55:00|18226.5|18221.5|18226.5|18221.5|18226.5|18221.5|18226.5|18221.5|2
1718935200000|2024-06-21 02:00:00|18227|18222|18228.5|18223.5|18229.5|18224.5|18225.5|18220.5|5
1718935500000|2024-06-21 02:05:00|18229|18224|18229|18224|18230|18225|18227|18222|6
1718935800000|2024-06-21 02:10:00|18230|18225|18229|18224|18230|18225|18228|18223|5
1718936100000|2024-06-21 02:15:00|18228.5|18223.5|18229|18224|18229|18224|18228|18223|2
1718936400000|2024-06-21 02:20:00|18228.5|18223.5|18225|18220|18228.5|18223.5|18225|18220|4
1718936700000|2024-06-21 02:25:00|18225.5|18220.5|18225.5|18220.5|18225.5|18220.5|18223.5|18218.5|6
1718937000000|2024-06-21 02:30:00|18225|18220|18230.5|18225.5|18230.5|18225.5|18224.5|18219.5|8
1718937300000|2024-06-21 02:35:00|18230|18225|18229.5|18224.5|18230|18225|18229|18224|1
1718937600000|2024-06-21 02:40:00|18229|18224|18230.5|18225.5|18230.5|18225.5|18228.5|18223.5|2
1718937900000|2024-06-21 02:45:00|18230|18225|18232.5|18227.5|18233|18228|18229|18224|13
1718938200000|2024-06-21 02:50:00|18232|18227|18232|18227|18232.5|18227.5|18231.5|18226.5|0
1718938500000|2024-06-21 02:55:00|18232.5|18227.5|18232|18227|18232.5|18227.5|18231|18226|8
1718938800000|2024-06-21 03:00:00|18232.5|18227.5|18234|18229|18235|18230|18232|18227|5
1718939100000|2024-06-21 03:05:00|18233.5|18228.5|18234|18229|18234|18229|18233.5|18228.5|0
1718939400000|2024-06-21 03:10:00|18233.5|18228.5|18237|18232|18237|18232|18232.5|18227.5|8
1718939700000|2024-06-21 03:15:00|18237.5|18232.5|18241|18236|18241|18236|18237|18232|3
1718940000000|2024-06-21 03:20:00|18240.5|18235.5|18237.5|18232.5|18242|18237|18237|18232|14
1718940300000|2024-06-21 03:25:00|18238|18233|18242.5|18237.5|18245|18240|18238|18233|11
1718940600000|2024-06-21 03:30:00|18240.5|18235.5|18240.5|18235.5|18241|18236|18239.5|18234.5|3
1718940900000|2024-06-21 03:35:00|18240|18235|18240.5|18235.5|18242|18237|18236.5|18231.5|6
1718941200000|2024-06-21 03:40:00|18240|18235|18240|18235|18240|18235|18240|18235|0
1718941500000|2024-06-21 03:45:00|18239.5|18234.5|18235.5|18230.5|18239.5|18234.5|18235.5|18230.5|5
1718941800000|2024-06-21 03:50:00|18237|18232|18236.5|18231.5|18237|18232|18236|18231|1
1718942400000|2024-06-21 04:00:00|18237|18232|18238.5|18233.5|18239.5|18234.5|18236.5|18231.5|2
1718942700000|2024-06-21 04:05:00|18238|18233|18233|18228|18238|18233|18232|18227|30
1718943000000|2024-06-21 04:10:00|18232.5|18227.5|18232|18227|18233|18228|18231.5|18226.5|2
1718943300000|2024-06-21 04:15:00|18232.5|18227.5|18235|18230|18235|18230|18231|18226|10
1718943600000|2024-06-21 04:20:00|18235.5|18230.5|18234.5|18229.5|18236|18231|18234.5|18229.5|2
1718943900000|2024-06-21 04:25:00|18234|18229|18235.5|18230.5|18235.5|18230.5|18234|18229|1
1718944200000|2024-06-21 04:30:00|18235|18230|18233.5|18228.5|18235|18230|18233.5|18228.5|2
1718944500000|2024-06-21 04:35:00|18234|18229|18235.5|18230.5|18235.5|18230.5|18233.5|18228.5|0
1718944800000|2024-06-21 04:40:00|18241.5|18236.5|18235|18230|18242|18237|18232.5|18227.5|91
1718945100000|2024-06-21 04:45:00|18235.5|18230.5|18239|18234|18239.5|18234.5|18234.5|18229.5|7
1718945400000|2024-06-21 04:50:00|18238.5|18233.5|18238|18233|18239|18234|18238|18233|3
1718945700000|2024-06-21 04:55:00|18239|18234|18243|18238|18243.5|18238.5|18237.5|18232.5|40
1718946000000|2024-06-21 05:00:00|18243.5|18238.5|18243|18238|18244.5|18239.5|18241.5|18236.5|15
1718946300000|2024-06-21 05:05:00|18243.5|18238.5|18248|18243|18248|18243|18242.5|18237.5|44
1718946600000|2024-06-21 05:10:00|18247.5|18242.5|18245.5|18240.5|18248.5|18243.5|18245.5|18240.5|6
1718946900000|2024-06-21 05:15:00|18246|18241|18247.5|18242.5|18249|18244|18245.5|18240.5|5
1718947200000|2024-06-21 05:20:00|18247|18242|18250|18245|18250.5|18245.5|18246|18241|15
1718947500000|2024-06-21 05:25:00|18250.5|18245.5|18251|18246|18252.5|18247.5|18247.5|18242.5|17
1718947800000|2024-06-21 05:30:00|18251.5|18246.5|18255.5|18250.5|18255.5|18250.5|18250.5|18245.5|7
1718948100000|2024-06-21 05:35:00|18255|18250|18251|18246|18255|18250|18250|18245|12
1718948400000|2024-06-21 05:40:00|18250|18245|18247|18242|18251|18246|18247|18242|12
1718948700000|2024-06-21 05:45:00|18247.5|18242.5|18245.5|18240.5|18248|18243|18245|18240|6
1718949000000|2024-06-21 05:50:00|18246|18241|18250.5|18245.5|18250.5|18245.5|18244.5|18239.5|43
1718949300000|2024-06-21 05:55:00|18251|18246|18257|18252|18258|18253|18251|18246|28
1718949600000|2024-06-21 06:00:00|18255.9|18253.1|18240.9|18238.1|18256.4|18253.6|18239.4|18236.6|173
1718949900000|2024-06-21 06:05:00|18240.4|18237.6|18244.9|18242.1|18247.4|18244.6|18240.4|18237.6|105
1718950200000|2024-06-21 06:10:00|18244.4|18241.6|18250.4|18247.6|18251.9|18249.1|18242.9|18240.1|76
1718950500000|2024-06-21 06:15:00|18250.9|18248.1|18253.4|18250.6|18256.4|18253.6|18248.4|18245.6|72
1718950800000|2024-06-21 06:20:00|18252.9|18250.1|18252.4|18249.6|18255.4|18252.6|18248.4|18245.6|52
1718951100000|2024-06-21 06:25:00|18251.9|18249.1|18249.4|18246.6|18255.4|18252.6|18248.4|18245.6|75
1718951400000|2024-06-21 06:30:00|18248.9|18246.1|18251.4|18248.6|18252.4|18249.6|18247.9|18245.1|34
1718951700000|2024-06-21 06:35:00|18250.9|18248.1|18248.4|18245.6|18251.4|18248.6|18245.9|18243.1|56
1718952000000|2024-06-21 06:40:00|18248.9|18246.1|18239.4|18236.6|18249.4|18246.6|18238.9|18236.1|162
1718952300000|2024-06-21 06:45:00|18238.9|18236.1|18234.4|18231.6|18241.9|18239.1|18233.4|18230.6|128
1718952600000|2024-06-21 06:50:00|18233.9|18231.1|18229.9|18227.1|18233.9|18231.1|18228.4|18225.6|163
1718952900000|2024-06-21 06:55:00|18228.4|18225.6|18230.4|18227.6|18235.4|18232.6|18228.4|18225.6|280
1718953200000|2024-06-21 07:00:00|18229.7|18228.3|18221.7|18220.3|18233.7|18232.3|18207.2|18205.8|956
1718953500000|2024-06-21 07:05:00|18221.2|18219.8|18223.7|18222.3|18236.7|18235.3|18216.7|18215.3|465
1718953800000|2024-06-21 07:10:00|18224.2|18222.8|18231.7|18230.3|18234.2|18232.8|18221.7|18220.3|280
1718954100000|2024-06-21 07:15:00|18237.2|18235.8|18229.7|18228.3|18242.2|18240.8|18224.7|18223.3|490
1718954400000|2024-06-21 07:20:00|18230.2|18228.8|18216.7|18215.3|18232.2|18230.8|18214.2|18212.8|444
1718954700000|2024-06-21 07:25:00|18217.2|18215.8|18219.2|18217.8|18231.7|18230.3|18211.2|18209.8|423
1718955000000|2024-06-21 07:30:00|18217.7|18216.3|18201.2|18199.8|18221.2|18219.8|18190.7|18189.3|694
1718955300000|2024-06-21 07:35:00|18201.7|18200.3|18201.7|18200.3|18207.7|18206.3|18190.7|18189.3|462
1718955600000|2024-06-21 07:40:00|18202.2|18200.8|18218.7|18217.3|18219.7|18218.3|18201.7|18200.3|462
1718955900000|2024-06-21 07:45:00|18218.2|18216.8|18205.7|18204.3|18223.2|18221.8|18205.7|18204.3|300
1718956200000|2024-06-21 07:50:00|18205.2|18203.8|18188.7|18187.3|18210.7|18209.3|18186.7|18185.3|395
1718956500000|2024-06-21 07:55:00|18191.2|18189.8|18219.7|18218.3|18219.7|18218.3|18191.2|18189.8|329
1718956800000|2024-06-21 08:00:00|18219.2|18217.8|18232.7|18231.3|18232.7|18231.3|18206.2|18204.8|449
1718957100000|2024-06-21 08:05:00|18233.2|18231.8|18218.7|18217.3|18235.7|18234.3|18217.7|18216.3|459
1718957400000|2024-06-21 08:10:00|18219.2|18217.8|18219.7|18218.3|18231.7|18230.3|18215.7|18214.3|411
1718957700000|2024-06-21 08:15:00|18219.2|18217.8|18209.2|18207.8|18220.7|18219.3|18203.2|18201.8|294
1718958000000|2024-06-21 08:20:00|18208.7|18207.3|18202.7|18201.3|18209.7|18208.3|18195.7|18194.3|248
1718958300000|2024-06-21 08:25:00|18203.2|18201.8|18205.2|18203.8|18209.2|18207.8|18201.2|18199.8|160
1718958600000|2024-06-21 08:30:00|18205.7|18204.3|18195.2|18193.8|18205.7|18204.3|18181.2|18179.8|722
1718958900000|2024-06-21 08:35:00|18196.2|18194.8|18185.2|18183.8|18196.2|18194.8|18183.2|18181.8|258
1718959200000|2024-06-21 08:40:00|18184.7|18183.3|18199.2|18197.8|18200.2|18198.8|18175.2|18173.8|369
1718959500000|2024-06-21 08:45:00|18198.7|18197.3|18195.2|18193.8|18199.2|18197.8|18187.2|18185.8|450
1718959800000|2024-06-21 08:50:00|18194.7|18193.3|18177.2|18175.8|18198.7|18197.3|18170.7|18169.3|447
1718960100000|2024-06-21 08:55:00|18177.7|18176.3|18166.2|18164.8|18180.7|18179.3|18160.7|18159.3|530
1718960400000|2024-06-21 09:00:00|18165.7|18164.3|18174.2|18172.8|18179.2|18177.8|18164.2|18162.8|285
1718960700000|2024-06-21 09:05:00|18174.7|18173.3|18174.2|18172.8|18176.2|18174.8|18165.2|18163.8|247
1718961000000|2024-06-21 09:10:00|18173.7|18172.3|18141.2|18139.8|18180.2|18178.8|18137.2|18135.8|555
1718961300000|2024-06-21 09:15:00|18141.7|18140.3|18145.2|18143.8|18157.2|18155.8|18134.7|18133.3|581
1718961600000|2024-06-21 09:20:00|18144.7|18143.3|18161.2|18159.8|18163.2|18161.8|18139.2|18137.8|349
1718961900000|2024-06-21 09:25:00|18160.7|18159.3|18168.2|18166.8|18169.2|18167.8|18157.2|18155.8|214
1718962200000|2024-06-21 09:30:00|18167.7|18166.3|18171.2|18169.8|18172.2|18170.8|18158.2|18156.8|206
1718962500000|2024-06-21 09:35:00|18170.7|18169.3|18184.7|18183.3|18186.2|18184.8|18170.2|18168.8|242
1718962800000|2024-06-21 09:40:00|18184.2|18182.8|18165.2|18163.8|18189.2|18187.8|18162.2|18160.8|337
1718963100000|2024-06-21 09:45:00|18164.7|18163.3|18172.2|18170.8|18172.2|18170.8|18154.2|18152.8|510
1718963400000|2024-06-21 09:50:00|18171.2|18169.8|18168.2|18166.8|18176.7|18175.3|18154.2|18152.8|353
1718963700000|2024-06-21 09:55:00|18167.7|18166.3|18159.2|18157.8|18168.2|18166.8|18150.2|18148.8|337
1718964000000|2024-06-21 10:00:00|18158.7|18157.3|18147.7|18146.3|18164.2|18162.8|18145.2|18143.8|194
1718964300000|2024-06-21 10:05:00|18148.2|18146.8|18149.2|18147.8|18157.2|18155.8|18145.2|18143.8|138
1718964600000|2024-06-21 10:10:00|18149.7|18148.3|18151.7|18150.3|18152.7|18151.3|18143.2|18141.8|189
1718964900000|2024-06-21 10:15:00|18151.2|18149.8|18141.7|18140.3|18161.2|18159.8|18140.2|18138.8|346
1718965200000|2024-06-21 10:20:00|18142.2|18140.8|18144.7|18143.3|18150.2|18148.8|18135.2|18133.8|305
1718965500000|2024-06-21 10:25:00|18144.2|18142.8|18128.2|18126.8|18146.2|18144.8|18126.7|18125.3|434
1718965800000|2024-06-21 10:30:00|18127.7|18126.3|18127.2|18125.8|18128.2|18126.8|18115.7|18114.3|469
1718966100000|2024-06-21 10:35:00|18127.7|18126.3|18142.2|18140.8|18142.2|18140.8|18125.7|18124.3|353
1718966400000|2024-06-21 10:40:00|18141.7|18140.3|18148.2|18146.8|18150.2|18148.8|18140.2|18138.8|153
1718966700000|2024-06-21 10:45:00|18147.7|18146.3|18146.2|18144.8|18154.2|18152.8|18144.7|18143.3|198
1718967000000|2024-06-21 10:50:00|18146.7|18145.3|18154.2|18152.8|18157.2|18155.8|18146.7|18145.3|168
1718967300000|2024-06-21 10:55:00|18154.7|18153.3|18160.2|18158.8|18163.2|18161.8|18152.2|18150.8|182
1718967600000|2024-06-21 11:00:00|18162.2|18160.8|18184.7|18183.3|18184.7|18183.3|18156.7|18155.3|1503
1718967900000|2024-06-21 11:05:00|18184.2|18182.8|18181.2|18179.8|18188.2|18186.8|18179.7|18178.3|753
1718968200000|2024-06-21 11:10:00|18182.2|18180.8|18163.2|18161.8|18183.2|18181.8|18162.2|18160.8|232
1718968500000|2024-06-21 11:15:00|18162.7|18161.3|18163.2|18161.8|18172.2|18170.8|18162.7|18161.3|161
1718968800000|2024-06-21 11:20:00|18161.2|18159.8|18160.2|18158.8|18170.2|18168.8|18158.7|18157.3|131
1718969100000|2024-06-21 11:25:00|18160.7|18159.3|18179.2|18177.8|18181.2|18179.8|18160.2|18158.8|208
1718969400000|2024-06-21 11:30:00|18178.2|18176.8|18164.2|18162.8|18178.2|18176.8|18163.7|18162.3|142
1718969700000|2024-06-21 11:35:00|18163.2|18161.8|18163.2|18161.8|18166.2|18164.8|18159.2|18157.8|141
1718970000000|2024-06-21 11:40:00|18162.7|18161.3|18160.2|18158.8|18167.2|18165.8|18156.7|18155.3|151
1718970300000|2024-06-21 11:45:00|18159.7|18158.3|18156.2|18154.8|18167.2|18165.8|18154.7|18153.3|117
1718970600000|2024-06-21 11:50:00|18155.7|18154.3|18145.2|18143.8|18156.2|18154.8|18145.2|18143.8|172
1718970900000|2024-06-21 11:55:00|18145.7|18144.3|18146.2|18144.8|18150.2|18148.8|18144.7|18143.3|121
1718971200000|2024-06-21 12:00:00|18145.7|18144.3|18152.7|18151.3|18160.7|18159.3|18142.7|18141.3|171
1718971500000|2024-06-21 12:05:00|18152.2|18150.8|18156.2|18154.8|18159.7|18158.3|18149.7|18148.3|128
1718971800000|2024-06-21 12:10:00|18155.7|18154.3|18149.7|18148.3|18157.2|18155.8|18147.2|18145.8|128
1718972100000|2024-06-21 12:15:00|18149.2|18147.8|18145.7|18144.3|18157.2|18155.8|18145.7|18144.3|163
1718972400000|2024-06-21 12:20:00|18145.2|18143.8|18128.2|18126.8|18145.2|18143.8|18127.7|18126.3|170
1718972700000|2024-06-21 12:25:00|18128.7|18127.3|18136.2|18134.8|18136.7|18135.3|18128.7|18127.3|126
1718973000000|2024-06-21 12:30:00|18136.7|18135.3|18144.7|18143.3|18146.7|18145.3|18131.7|18130.3|150
1718973300000|2024-06-21 12:35:00|18144.2|18142.8|18145.7|18144.3|18149.7|18148.3|18141.7|18140.3|133
1718973600000|2024-06-21 12:40:00|18145.2|18143.8|18139.7|18138.3|18145.2|18143.8|18135.7|18134.3|164
1718973900000|2024-06-21 12:45:00|18140.2|18138.8|18161.7|18160.3|18162.2|18160.8|18139.7|18138.3|222
1718974200000|2024-06-21 12:50:00|18160.7|18159.3|18168.7|18167.3|18170.7|18169.3|18160.7|18159.3|220
1718974500000|2024-06-21 12:55:00|18169.2|18167.8|18165.7|18164.3|18172.7|18171.3|18161.2|18159.8|126
1718974800000|2024-06-21 13:00:00|18166.2|18164.8|18160.7|18159.3|18170.7|18169.3|18158.7|18157.3|96
1718975100000|2024-06-21 13:05:00|18160.2|18158.8|18152.7|18151.3|18161.7|18160.3|18150.2|18148.8|101
1718975400000|2024-06-21 13:10:00|18152.2|18150.8|18161.7|18160.3|18161.7|18160.3|18151.7|18150.3|120
1718975700000|2024-06-21 13:15:00|18161.2|18159.8|18166.7|18165.3|18169.2|18167.8|18159.7|18158.3|72
1718976000000|2024-06-21 13:20:00|18166.2|18164.8|18158.7|18157.3|18168.7|18167.3|18157.7|18156.3|147
1718976300000|2024-06-21 13:25:00|18159.2|18157.8|18152.7|18151.3|18161.7|18160.3|18148.2|18146.8|168
1718976600000|2024-06-21 13:30:00|18151.2|18149.8|18143.7|18142.3|18154.7|18153.3|18139.2|18137.8|265
1718976900000|2024-06-21 13:35:00|18143.2|18141.8|18124.7|18123.3|18144.2|18142.8|18124.2|18122.8|363
1718977200000|2024-06-21 13:40:00|18124.2|18122.8|18104.7|18103.3|18124.2|18122.8|18088.7|18087.3|768
1718977500000|2024-06-21 13:45:00|18105.2|18103.8|18111.7|18110.3|18112.7|18111.3|18090.7|18089.3|513
1718977800000|2024-06-21 13:50:00|18112.2|18110.8|18106.7|18105.3|18118.7|18117.3|18104.7|18103.3|481
1718978100000|2024-06-21 13:55:00|18107.2|18105.8|18132.2|18130.8|18133.2|18131.8|18107.2|18105.8|328
1718978400000|2024-06-21 14:00:00|18132.7|18131.3|18136.7|18135.3|18154.7|18153.3|18130.7|18129.3|495
1718978700000|2024-06-21 14:05:00|18136.2|18134.8|18152.7|18151.3|18152.7|18151.3|18135.2|18133.8|177
1718979000000|2024-06-21 14:10:00|18152.3|18150.9|18165.3|18163.9|18165.3|18163.9|18149.8|18148.4|212
1718979300000|2024-06-21 14:15:00|18167.3|18165.9|18165.3|18163.9|18175.3|18173.9|18155.3|18153.9|404
1718979600000|2024-06-21 14:20:00|18164.8|18163.4|18174.3|18172.9|18176.8|18175.4|18164.3|18162.9|220
1718979900000|2024-06-21 14:25:00|18175.3|18173.9|18178.8|18177.4|18185.3|18183.9|18168.3|18166.9|282
1718980200000|2024-06-21 14:30:00|18179.3|18177.9|18173.3|18171.9|18179.8|18178.4|18169.8|18168.4|143
1718980500000|2024-06-21 14:35:00|18174.8|18173.4|18178.3|18176.9|18191.3|18189.9|18174.3|18172.9|264
1718980800000|2024-06-21 14:40:00|18177.8|18176.4|18192.3|18190.9|18194.8|18193.4|18176.8|18175.4|170
1718981100000|2024-06-21 14:45:00|18192.8|18191.4|18199.3|18197.9|18205.8|18204.4|18192.3|18190.9|405
1718981400000|2024-06-21 14:50:00|18198.8|18197.4|18207.3|18205.9|18207.3|18205.9|18198.3|18196.9|175
1718981700000|2024-06-21 14:55:00|18208.3|18206.9|18209.3|18207.9|18224.8|18223.4|18205.8|18204.4|404
1718982000000|2024-06-21 15:00:00|18208.8|18207.4|18206.3|18204.9|18219.3|18217.9|18206.3|18204.9|336
1718982300000|2024-06-21 15:05:00|18205.8|18204.4|18189.3|18187.9|18210.3|18208.9|18187.3|18185.9|370
1718982600000|2024-06-21 15:10:00|18189.8|18188.4|18185.3|18183.9|18198.3|18196.9|18184.8|18183.4|314
1718982900000|2024-06-21 15:15:00|18185.8|18184.4|18196.3|18194.9|18196.3|18194.9|18181.3|18179.9|260
1718983200000|2024-06-21 15:20:00|18195.8|18194.4|18190.3|18188.9|18196.3|18194.9|18190.3|18188.9|430
1718983500000|2024-06-21 15:25:00|18189.8|18188.4|18183.3|18181.9|18194.3|18192.9|18179.8|18178.4|817
1718983800000|2024-06-21 15:30:00|18180.8|18179.4|18151.5|18148.7|18183|18180.2|18146.5|18143.7|1550
1718984100000|2024-06-21 15:35:00|18151|18148.2|18160.5|18157.7|18175|18172.2|18148.5|18145.7|1169
1718984400000|2024-06-21 15:40:00|18161|18158.2|18163.5|18160.7|18170.5|18167.7|18158|18155.2|352
1718984700000|2024-06-21 15:45:00|18163|18160.2|18177|18174.2|18177|18174.2|18161.5|18158.7|168
1718985000000|2024-06-21 15:50:00|18177.5|18174.7|18189|18186.2|18189.5|18186.7|18174|18171.2|148
1718985300000|2024-06-21 15:55:00|18188.5|18185.7|18190|18187.2|18190.5|18187.7|18182|18179.2|106
1718985600000|2024-06-21 16:00:00|18191|18188.2|18195|18192.2|18195.5|18192.7|18188.5|18185.7|71
1718985900000|2024-06-21 16:05:00|18194.5|18191.7|18190|18187.2|18195|18192.2|18186.5|18183.7|67
1718986200000|2024-06-21 16:10:00|18190.5|18187.7|18186.5|18183.7|18192.5|18189.7|18186.5|18183.7|74
1718986500000|2024-06-21 16:15:00|18186|18183.2|18192|18189.2|18193|18190.2|18185.5|18182.7|72
1718986800000|2024-06-21 16:20:00|18191.5|18188.7|18186|18183.2|18194|18191.2|18186|18183.2|23
1718987100000|2024-06-21 16:25:00|18185.5|18182.7|18186|18183.2|18190|18187.2|18184|18181.2|64
1718987400000|2024-06-21 16:30:00|18186.5|18183.7|18183.5|18180.7|18188|18185.2|18179|18176.2|105
1718987700000|2024-06-21 16:35:00|18183|18180.2|18180|18177.2|18183.5|18180.7|18179|18176.2|59
1718988000000|2024-06-21 16:40:00|18180.5|18177.7|18179|18176.2|18185.5|18182.7|18179|18176.2|43
1718988300000|2024-06-21 16:45:00|18179.5|18176.7|18173|18170.2|18180.5|18177.7|18172.5|18169.7|67
1718988600000|2024-06-21 16:50:00|18172.5|18169.7|18208|18205.2|18208|18205.2|18167.5|18164.7|363
1718988900000|2024-06-21 16:55:00|18207.5|18204.7|18195|18192.2|18208|18205.2|18189|18186.2|237
1718989200000|2024-06-21 17:00:00|18194.5|18191.7|18192|18189.2|18195.5|18192.7|18188|18185.2|68
1718989500000|2024-06-21 17:05:00|18192.5|18189.7|18187|18184.2|18192.5|18189.7|18184|18181.2|49
1718989800000|2024-06-21 17:10:00|18186.5|18183.7|18187|18184.2|18189.5|18186.7|18184.5|18181.7|40
1718990100000|2024-06-21 17:15:00|18187.5|18184.7|18185|18182.2|18190.5|18187.7|18184.5|18181.7|35
1718990400000|2024-06-21 17:20:00|18184.5|18181.7|18180|18177.2|18189|18186.2|18180|18177.2|37
1718990700000|2024-06-21 17:25:00|18180.5|18177.7|18182.5|18179.7|18186|18183.2|18179|18176.2|30
1718991000000|2024-06-21 17:30:00|18182|18179.2|18180|18177.2|18183.5|18180.7|18178.5|18175.7|38
1718991300000|2024-06-21 17:35:00|18180.5|18177.7|18183|18180.2|18183.5|18180.7|18175|18172.2|50
1718991600000|2024-06-21 17:40:00|18182.5|18179.7|18183|18180.2|18184|18181.2|18179.5|18176.7|33
1718991900000|2024-06-21 17:45:00|18182.5|18179.7|18188|18185.2|18188|18185.2|18182|18179.2|56
1718992200000|2024-06-21 17:50:00|18188.5|18185.7|18195|18192.2|18195.5|18192.7|18187.5|18184.7|45
1718992500000|2024-06-21 17:55:00|18195.5|18192.7|18185|18182.2|18195.5|18192.7|18185|18182.2|30
1718992800000|2024-06-21 18:00:00|18183|18180.2|18184|18181.2|18186|18183.2|18182|18179.2|43
1718993100000|2024-06-21 18:05:00|18184.5|18181.7|18187|18184.2|18188|18185.2|18181.5|18178.7|41
1718993400000|2024-06-21 18:10:00|18187.5|18184.7|18190|18187.2|18192.5|18189.7|18186.5|18183.7|29
1718993700000|2024-06-21 18:15:00|18190.5|18187.7|18194.5|18191.7|18198|18195.2|18190.5|18187.7|46
1718994000000|2024-06-21 18:20:00|18194|18191.2|18195.5|18192.7|18200.5|18197.7|18191|18188.2|36
1718994300000|2024-06-21 18:25:00|18196.5|18193.7|18199|18196.2|18202|18199.2|18193.5|18190.7|27
1718994600000|2024-06-21 18:30:00|18199.5|18196.7|18195|18192.2|18199.5|18196.7|18192.5|18189.7|37
1718994900000|2024-06-21 18:35:00|18194.5|18191.7|18191|18188.2|18196|18193.2|18188|18185.2|34
1718995200000|2024-06-21 18:40:00|18191.5|18188.7|18193|18190.2|18193.5|18190.7|18188.5|18185.7|24
1718995500000|2024-06-21 18:45:00|18193.5|18190.7|18194|18191.2|18197|18194.2|18193|18190.2|26
1718995800000|2024-06-21 18:50:00|18193.5|18190.7|18193|18190.2|18195.5|18192.7|18189|18186.2|40
1718996100000|2024-06-21 18:55:00|18192.5|18189.7|18193.5|18190.7|18196|18193.2|18191.5|18188.7|36
1718996400000|2024-06-21 19:00:00|18192.5|18189.7|18198|18195.2|18198.5|18195.7|18191|18188.2|58
1718996700000|2024-06-21 19:05:00|18198.5|18195.7|18193|18190.2|18203|18200.2|18192.5|18189.7|52
1718997000000|2024-06-21 19:10:00|18192.5|18189.7|18190.5|18187.7|18194|18191.2|18189|18186.2|52
1718997300000|2024-06-21 19:15:00|18190|18187.2|18191.5|18188.7|18196.5|18193.7|18190|18187.2|49
1718997600000|2024-06-21 19:20:00|18192|18189.2|18193|18190.2|18194|18191.2|18189|18186.2|29
1718997900000|2024-06-21 19:25:00|18192.5|18189.7|18189|18186.2|18192.5|18189.7|18188|18185.2|32
1718998200000|2024-06-21 19:30:00|18188.5|18185.7|18192|18189.2|18193|18190.2|18186.5|18183.7|79
1718998500000|2024-06-21 19:35:00|18191.5|18188.7|18188|18185.2|18196|18193.2|18188|18185.2|78
1718998800000|2024-06-21 19:40:00|18187.5|18184.7|18183.5|18180.7|18188.5|18185.7|18180|18177.2|90
1718999100000|2024-06-21 19:45:00|18183|18180.2|18179|18176.2|18184|18181.2|18175.5|18172.7|98
1718999400000|2024-06-21 19:50:00|18179.5|18176.7|18184.5|18181.7|18190|18187.2|18178.5|18175.7|332
1718999700000|2024-06-21 19:55:00|18185|18182.2|18186.5|18183.7|18191|18188.2|18179|18176.2|225
1719000000000|2024-06-21 20:00:00|18181.5|18174.5|18190.6|18183.6|18196.4|18189.4|18178.2|18171.2|4
1719000300000|2024-06-21 20:05:00|18191.4|18184.4|18193.9|18186.9|18199.7|18192.7|18190.6|18183.6|0
1719000600000|2024-06-21 20:10:00|18194.3|18187.3|18206.4|18199.4|18208.9|18201.9|18194.3|18187.3|0
1719000900000|2024-06-21 20:15:00|18205.5|18198.5|18204.7|18197.7|18206.4|18199.4|18203.9|18196.9|0
1719001200000|2024-06-21 20:20:00|18205.1|18198.1|18201.4|18194.4|18205.5|18198.5|18199.7|18192.7|0
1719001500000|2024-06-21 20:25:00|18202.2|18195.2|18202.2|18195.2|18204.3|18197.3|18199.7|18192.7|0
1719001800000|2024-06-21 20:30:00|18203|18196|18202.2|18195.2|18204.7|18197.7|18201.4|18194.4|0
1719002100000|2024-06-21 20:35:00|18201.4|18194.4|18202.2|18195.2|18203.9|18196.9|18201.4|18194.4|0
1719002400000|2024-06-21 20:40:00|18203|18196|18201.8|18194.8|18204.7|18197.7|18201.4|18194.4|0
1719002700000|2024-06-21 20:45:00|18199.3|18192.3|18198.4|18191.4|18201.8|18194.8|18198.4|18191.4|0
1719003000000|2024-06-21 20:50:00|18197.6|18190.6|18199.3|18192.3|18199.3|18192.3|18197.6|18190.6|0
1719003300000|2024-06-21 20:55:00|18198.5|18191.5|18199.6|18192.6|18200.9|18193.9|18197.7|18190.7|0
1719180000000|2024-06-23 22:00:00|18205.1|18198.1|18202.7|18195.7|18206|18199|18202.7|18195.7|0
1719180300000|2024-06-23 22:05:00|18203.5|18196.5|18202.7|18195.7|18205.2|18198.2|18200.2|18193.2|0
1719180600000|2024-06-23 22:10:00|18203.5|18196.5|18206.9|18199.9|18207.3|18200.3|18203.4|18196.4|0
1719180900000|2024-06-23 22:15:00|18198.7|18191.7|18200|18193|18200.4|18193.4|18196.6|18189.6|0
1719181200000|2024-06-23 22:20:00|18199.5|18192.5|18199.1|18192.1|18200|18193|18198.3|18191.3|0
1719181500000|2024-06-23 22:25:00|18198.3|18191.3|18197.5|18190.5|18199.1|18192.1|18196.6|18189.6|0
1719181800000|2024-06-23 22:30:00|18207.1|18200.1|18207.9|18200.9|18208|18201|18207|18200|0
1719182100000|2024-06-23 22:35:00|18207|18200|18207.8|18200.8|18208.7|18201.7|18207|18200|0
1719182400000|2024-06-23 22:40:00|18207|18200|18206.9|18199.9|18207|18200|18206|18199|0
1719182700000|2024-06-23 22:45:00|18197.9|18190.9|18197.5|18190.5|18197.9|18190.9|18195.8|18188.8|0
1719183000000|2024-06-23 22:50:00|18197|18190|18195.8|18188.8|18197|18190|18195|18188|0
1719183300000|2024-06-23 22:55:00|18196.2|18189.2|18196.6|18189.6|18197.5|18190.5|18195.8|18188.8|0
1719183600000|2024-06-23 23:00:00|18196.2|18189.2|18201.6|18194.6|18202.5|18195.5|18195.8|18188.8|0
1719183900000|2024-06-23 23:05:00|18200.8|18193.8|18201.2|18194.2|18201.6|18194.6|18200|18193|0
1719184200000|2024-06-23 23:10:00|18200.8|18193.8|18201.6|18194.6|18201.6|18194.6|18200.4|18193.4|0
1719184500000|2024-06-23 23:15:00|18209.5|18202.5|18209.5|18202.5|18210.4|18203.4|18208.7|18201.7|0
1719184800000|2024-06-23 23:20:00|18208.7|18201.7|18211.2|18204.2|18211.2|18204.2|18208.7|18201.7|0
1719185100000|2024-06-23 23:25:00|18210.4|18203.4|18210.3|18203.3|18211.2|18204.2|18209.5|18202.5|0
1719185400000|2024-06-23 23:30:00|18201.2|18194.2|18199.1|18192.1|18201.2|18194.2|18199.1|18192.1|0
1719185700000|2024-06-23 23:35:00|18199.5|18192.5|18200.8|18193.8|18200.8|18193.8|18199.1|18192.1|0
1719186000000|2024-06-23 23:40:00|18200|18193|18195.8|18188.8|18200.8|18193.8|18195|18188|0
1719186300000|2024-06-23 23:45:00|18204.3|18197.3|18202.3|18195.3|18204.8|18197.8|18201.8|18194.8|0
1719186600000|2024-06-23 23:50:00|18201.8|18194.8|18201.6|18194.6|18202.5|18195.5|18200.6|18193.6|0
1719186900000|2024-06-23 23:55:00|18201.2|18194.2|18202.4|18195.4|18202.4|18195.4|18200.7|18193.7|0
1719187200000|2024-06-24 00:00:00|18193.7|18186.7|18195.3|18188.3|18195.3|18188.3|18192|18185|0
1719187500000|2024-06-24 00:05:00|18194.5|18187.5|18194.5|18187.5|18194.5|18187.5|18192|18185|0
1719187800000|2024-06-24 00:10:00|18194.1|18187.1|18193.7|18186.7|18197|18190|18193.7|18186.7|0
1719188100000|2024-06-24 00:15:00|18201.2|18194.2|18204.5|18199.5|18210.5|18205.5|18201.2|18194.2|53
1719188400000|2024-06-24 00:20:00|18205|18200|18203.5|18198.5|18205.5|18200.5|18197|18192|15
1719188700000|2024-06-24 00:25:00|18203|18198|18206|18201|18207|18202|18202.5|18197.5|0
1719189000000|2024-06-24 00:30:00|18205.5|18200.5|18210|18205|18210|18205|18205.5|18200.5|3
1719189300000|2024-06-24 00:35:00|18207|18202|18210|18205|18210.5|18205.5|18207|18202|6
1719189600000|2024-06-24 00:40:00|18208.5|18203.5|18210|18205|18210|18205|18208.5|18203.5|3
1719189900000|2024-06-24 00:45:00|18210.5|18205.5|18210|18205|18211|18206|18210|18205|3
1719190200000|2024-06-24 00:50:00|18209.5|18204.5|18205.5|18200.5|18209.5|18204.5|18202|18197|8
1719190500000|2024-06-24 00:55:00|18206|18201|18200.5|18195.5|18206|18201|18200.5|18195.5|4
1719190800000|2024-06-24 01:00:00|18201|18196|18197|18192|18202|18197|18197|18192|5
1719191100000|2024-06-24 01:05:00|18197.5|18192.5|18189|18184|18197.5|18192.5|18186.5|18181.5|12
1719191400000|2024-06-24 01:10:00|18189.5|18184.5|18153|18148|18189.5|18184.5|18151|18146|54
1719191700000|2024-06-24 01:15:00|18153.5|18148.5|18131.5|18126.5|18154.5|18149.5|18128.5|18123.5|35
1719192000000|2024-06-24 01:20:00|18132|18127|18144|18139|18146.5|18141.5|18127.5|18122.5|7
1719192300000|2024-06-24 01:25:00|18144.5|18139.5|18157.5|18152.5|18160|18155|18144.5|18139.5|5
1719192600000|2024-06-24 01:30:00|18158|18153|18151.5|18146.5|18161.5|18156.5|18145.5|18140.5|28
1719192900000|2024-06-24 01:35:00|18148|18143|18153|18148|18158|18153|18145|18140|5
1719193200000|2024-06-24 01:40:00|18154|18149|18158|18153|18158|18153|18154|18149|3
1719193500000|2024-06-24 01:45:00|18158.5|18153.5|18165.5|18160.5|18165.5|18160.5|18158.5|18153.5|1
1719193800000|2024-06-24 01:50:00|18165|18160|18157|18152|18165|18160|18157|18152|7
1719194100000|2024-06-24 01:55:00|18158|18153|18166|18161|18166.5|18161.5|18158|18153|0
1719194400000|2024-06-24 02:00:00|18165.5|18160.5|18166|18161|18166.5|18161.5|18163|18158|7
1719194700000|2024-06-24 02:05:00|18166.5|18161.5|18167|18162|18168.5|18163.5|18166.5|18161.5|0
1719195000000|2024-06-24 02:10:00|18166.5|18161.5|18161|18156|18166.5|18161.5|18160.5|18155.5|1
1719195300000|2024-06-24 02:15:00|18160.5|18155.5|18162.5|18157.5|18166|18161|18160.5|18155.5|7
1719195600000|2024-06-24 02:20:00|18162|18157|18162|18157|18162.5|18157.5|18157|18152|1
1719195900000|2024-06-24 02:25:00|18162.5|18157.5|18162.5|18157.5|18166.5|18161.5|18162|18157|4
1719196200000|2024-06-24 02:30:00|18163|18158|18165.5|18160.5|18166.5|18161.5|18163|18158|1
1719196500000|2024-06-24 02:35:00|18164|18159|18163|18158|18164.5|18159.5|18155.5|18150.5|7
1719196800000|2024-06-24 02:40:00|18162.5|18157.5|18162.5|18157.5|18164|18159|18162.5|18157.5|0
1719197100000|2024-06-24 02:45:00|18163|18158|18156|18151|18163|18158|18155|18150|4
1719197400000|2024-06-24 02:50:00|18156.5|18151.5|18161|18156|18161|18156|18155.5|18150.5|2
1719197700000|2024-06-24 02:55:00|18160.5|18155.5|18157|18152|18160.5|18155.5|18156.5|18151.5|3
1719198000000|2024-06-24 03:00:00|18159.5|18154.5|18158|18153|18159.5|18154.5|18151.5|18146.5|23
1719198300000|2024-06-24 03:05:00|18157.5|18152.5|18156|18151|18157.5|18152.5|18155|18150|0
1719198600000|2024-06-24 03:10:00|18156.5|18151.5|18160|18155|18160|18155|18156.5|18151.5|1
1719198900000|2024-06-24 03:15:00|18159.5|18154.5|18160.5|18155.5|18161|18156|18159|18154|3
1719199200000|2024-06-24 03:20:00|18160|18155|18159.5|18154.5|18160|18155|18159|18154|1
1719199500000|2024-06-24 03:25:00|18160|18155|18166.5|18161.5|18168|18163|18160|18155|11
1719199800000|2024-06-24 03:30:00|18166|18161|18165|18160|18170|18165|18163.5|18158.5|12
1719200100000|2024-06-24 03:35:00|18164.5|18159.5|18163.5|18158.5|18165.5|18160.5|18163|18158|2
1719200400000|2024-06-24 03:40:00|18163|18158|18162.5|18157.5|18164.5|18159.5|18162.5|18157.5|1
1719200700000|2024-06-24 03:45:00|18162|18157|18162|18157|18162|18157|18162|18157|0
1719201000000|2024-06-24 03:50:00|18160|18155|18157.5|18152.5|18160|18155|18157.5|18152.5|3
1719201300000|2024-06-24 03:55:00|18157|18152|18154|18149|18157.5|18152.5|18154|18149|5
1719201600000|2024-06-24 04:00:00|18154.5|18149.5|18153|18148|18157|18152|18153|18148|3
1719201900000|2024-06-24 04:05:00|18154|18149|18154|18149|18155.5|18150.5|18154|18149|5
1719202200000|2024-06-24 04:10:00|18155|18150|18161.5|18156.5|18161.5|18156.5|18152.5|18147.5|25
1719202500000|2024-06-24 04:15:00|18160|18155|18161|18156|18163.5|18158.5|18160|18155|12
1719202800000|2024-06-24 04:20:00|18159.5|18154.5|18160|18155|18161.5|18156.5|18159|18154|4
1719203100000|2024-06-24 04:25:00|18159.5|18154.5|18161|18156|18161.5|18156.5|18157.5|18152.5|5
1719203400000|2024-06-24 04:30:00|18161.5|18156.5|18166|18161|18166.5|18161.5|18161.5|18156.5|3
1719203700000|2024-06-24 04:35:00|18165.5|18160.5|18166.5|18161.5|18166.5|18161.5|18163.5|18158.5|1
1719204000000|2024-06-24 04:40:00|18167|18162|18169.5|18164.5|18173|18168|18167|18162|9
1719204300000|2024-06-24 04:45:00|18170|18165|18172.5|18167.5|18173.5|18168.5|18168.5|18163.5|5
1719204600000|2024-06-24 04:50:00|18172|18167|18168.5|18163.5|18173|18168|18168.5|18163.5|4
1719204900000|2024-06-24 04:55:00|18163.5|18158.5|18165|18160|18165|18160|18156.5|18151.5|160
1719205200000|2024-06-24 05:00:00|18165.5|18160.5|18174.5|18169.5|18177.5|18172.5|18165.5|18160.5|25
1719205500000|2024-06-24 05:05:00|18175|18170|18177|18172|18178|18173|18173.5|18168.5|6
1719205800000|2024-06-24 05:10:00|18177.5|18172.5|18170|18165|18179.5|18174.5|18168|18163|63
1719206100000|2024-06-24 05:15:00|18170.5|18165.5|18169.5|18164.5|18171.5|18166.5|18167|18162|15
1719206400000|2024-06-24 05:20:00|18167.5|18162.5|18167|18162|18168|18163|18165.5|18160.5|8
1719206700000|2024-06-24 05:25:00|18167.5|18162.5|18173.5|18168.5|18174|18169|18167.5|18162.5|7
1719207000000|2024-06-24 05:30:00|18173|18168|18179.5|18174.5|18181.5|18176.5|18171|18166|28
1719207300000|2024-06-24 05:35:00|18180|18175|18180.5|18175.5|18182|18177|18175.5|18170.5|10
1719207600000|2024-06-24 05:40:00|18181|18176|18182.5|18177.5|18185|18180|18181|18176|23
1719207900000|2024-06-24 05:45:00|18183|18178|18187.5|18182.5|18187.5|18182.5|18181.5|18176.5|14
1719208200000|2024-06-24 05:50:00|18188|18183|18201|18196|18206.5|18201.5|18188|18183|191
1719208500000|2024-06-24 05:55:00|18200.5|18195.5|18201.5|18196.5|18208|18203|18199|18194|26
1719208800000|2024-06-24 06:00:00|18200.4|18197.6|18216.9|18214.1|18221.9|18219.1|18193.9|18191.1|186
1719209100000|2024-06-24 06:05:00|18217.9|18215.1|18223.4|18220.6|18223.4|18220.6|18211.4|18208.6|107
1719209400000|2024-06-24 06:10:00|18222.9|18220.1|18225.4|18222.6|18229.9|18227.1|18214.4|18211.6|81
1719209700000|2024-06-24 06:15:00|18225.9|18223.1|18221.4|18218.6|18227.4|18224.6|18219.4|18216.6|80
1719210000000|2024-06-24 06:20:00|18221.9|18219.1|18220.4|18217.6|18225.9|18223.1|18214.4|18211.6|196
1719210300000|2024-06-24 06:25:00|18220.9|18218.1|18220.9|18218.1|18222.4|18219.6|18212.9|18210.1|117
1719210600000|2024-06-24 06:30:00|18221.4|18218.6|18209.9|18207.1|18226.9|18224.1|18208.9|18206.1|116
1719210900000|2024-06-24 06:35:00|18209.4|18206.6|18209.9|18207.1|18210.9|18208.1|18207.4|18204.6|138
1719211200000|2024-06-24 06:40:00|18210.4|18207.6|18208.9|18206.1|18216.9|18214.1|18207.9|18205.1|80
1719211500000|2024-06-24 06:45:00|18208.4|18205.6|18197.9|18195.1|18208.9|18206.1|18197.9|18195.1|116
1719211800000|2024-06-24 06:50:00|18198.4|18195.6|18198.9|18196.1|18202.4|18199.6|18193.9|18191.1|138
1719212100000|2024-06-24 06:55:00|18199.4|18196.6|18206.9|18204.1|18216.9|18214.1|18199.4|18196.6|240
1719212400000|2024-06-24 07:00:00|18206.2|18204.8|18229.2|18227.8|18233.2|18231.8|18205.2|18203.8|879
1719212700000|2024-06-24 07:05:00|18229.7|18228.3|18218.2|18216.8|18229.7|18228.3|18208.2|18206.8|372
1719213000000|2024-06-24 07:10:00|18218.7|18217.3|18214.2|18212.8|18219.7|18218.3|18203.2|18201.8|299
1719213300000|2024-06-24 07:15:00|18214.7|18213.3|18210.7|18209.3|18216.2|18214.8|18196.7|18195.3|352
1719213600000|2024-06-24 07:20:00|18209.2|18207.8|18201.2|18199.8|18219.2|18217.8|18200.7|18199.3|277
1719213900000|2024-06-24 07:25:00|18201.7|18200.3|18189.2|18187.8|18205.7|18204.3|18187.2|18185.8|505
1719214200000|2024-06-24 07:30:00|18189.7|18188.3|18204.2|18202.8|18204.7|18203.3|18177.2|18175.8|409
1719214500000|2024-06-24 07:35:00|18204.7|18203.3|18213.2|18211.8|18216.2|18214.8|18201.2|18199.8|226
1719214800000|2024-06-24 07:40:00|18213.7|18212.3|18228.2|18226.8|18234.7|18233.3|18213.2|18211.8|324
1719215100000|2024-06-24 07:45:00|18227.7|18226.3|18250.2|18248.8|18251.2|18249.8|18216.2|18214.8|655
1719215400000|2024-06-24 07:50:00|18249.2|18247.8|18255.2|18253.8|18262.2|18260.8|18248.2|18246.8|975
1719215700000|2024-06-24 07:55:00|18255.7|18254.3|18256.2|18254.8|18268.2|18266.8|18250.2|18248.8|395
1719216000000|2024-06-24 08:00:00|18255.7|18254.3|18269.2|18267.8|18286.2|18284.8|18255.7|18254.3|804
1719216300000|2024-06-24 08:05:00|18269.7|18268.3|18291.7|18290.3|18302.2|18300.8|18269.2|18267.8|560
1719216600000|2024-06-24 08:10:00|18292.2|18290.8|18278.2|18276.8|18297.2|18295.8|18277.2|18275.8|490
1719216900000|2024-06-24 08:15:00|18278.7|18277.3|18268.7|18267.3|18289.2|18287.8|18267.7|18266.3|299
1719217200000|2024-06-24 08:20:00|18271.7|18270.3|18283.2|18281.8|18284.7|18283.3|18270.7|18269.3|241
1719217500000|2024-06-24 08:25:00|18282.7|18281.3|18274.7|18273.3|18285.2|18283.8|18266.7|18265.3|347
1719217800000|2024-06-24 08:30:00|18275.2|18273.8|18256.7|18255.3|18275.2|18273.8|18256.7|18255.3|339
1719218100000|2024-06-24 08:35:00|18256.2|18254.8|18259.7|18258.3|18259.7|18258.3|18249.7|18248.3|253
1719218400000|2024-06-24 08:40:00|18259.2|18257.8|18269.7|18268.3|18271.7|18270.3|18254.7|18253.3|161
1719218700000|2024-06-24 08:45:00|18269.2|18267.8|18272.7|18271.3|18284.7|18283.3|18263.2|18261.8|468
1719219000000|2024-06-24 08:50:00|18272.2|18270.8|18263.7|18262.3|18282.7|18281.3|18260.7|18259.3|412
1719219300000|2024-06-24 08:55:00|18264.2|18262.8|18267.7|18266.3|18275.2|18273.8|18264.2|18262.8|255
1719219600000|2024-06-24 09:00:00|18267.2|18265.8|18276.7|18275.3|18281.7|18280.3|18265.2|18263.8|201
1719219900000|2024-06-24 09:05:00|18277.2|18275.8|18291.2|18289.8|18291.7|18290.3|18276.2|18274.8|385
1719220200000|2024-06-24 09:10:00|18291.7|18290.3|18287.7|18286.3|18296.7|18295.3|18286.7|18285.3|225
1719220500000|2024-06-24 09:15:00|18288.2|18286.8|18276.7|18275.3|18288.2|18286.8|18266.2|18264.8|269
1719220800000|2024-06-24 09:20:00|18277.7|18276.3|18269.7|18268.3|18278.7|18277.3|18269.7|18268.3|139
1719221100000|2024-06-24 09:25:00|18269.2|18267.8|18276.7|18275.3|18276.7|18275.3|18269.2|18267.8|101
1719221400000|2024-06-24 09:30:00|18276.2|18274.8|18252.7|18251.3|18276.2|18274.8|18247.2|18245.8|298
1719221700000|2024-06-24 09:35:00|18253.2|18251.8|18243.7|18242.3|18254.7|18253.3|18241.7|18240.3|211
1719222000000|2024-06-24 09:40:00|18244.2|18242.8|18244.7|18243.3|18245.7|18244.3|18237.7|18236.3|125
1719222300000|2024-06-24 09:45:00|18244.2|18242.8|18237.7|18236.3|18244.2|18242.8|18234.7|18233.3|295
1719222600000|2024-06-24 09:50:00|18237.2|18235.8|18234.7|18233.3|18244.7|18243.3|18233.7|18232.3|114
1719222900000|2024-06-24 09:55:00|18234.2|18232.8|18246.2|18244.8|18247.7|18246.3|18231.2|18229.8|247
1719223200000|2024-06-24 10:00:00|18245.7|18244.3|18255.7|18254.3|18259.2|18257.8|18243.7|18242.3|177
1719223500000|2024-06-24 10:05:00|18255.2|18253.8|18257.7|18256.3|18260.7|18259.3|18251.2|18249.8|114
1719223800000|2024-06-24 10:10:00|18258.2|18256.8|18257.7|18256.3|18266.2|18264.8|18257.2|18255.8|88
1719224100000|2024-06-24 10:15:00|18258.2|18256.8|18256.7|18255.3|18265.2|18263.8|18256.7|18255.3|87
1719224400000|2024-06-24 10:20:00|18256.2|18254.8|18249.7|18248.3|18257.7|18256.3|18239.7|18238.3|123
1719224700000|2024-06-24 10:25:00|18248.7|18247.3|18254.2|18252.8|18255.7|18254.3|18239.7|18238.3|182
1719225000000|2024-06-24 10:30:00|18253.7|18252.3|18245.7|18244.3|18259.7|18258.3|18245.2|18243.8|194
1719225300000|2024-06-24 10:35:00|18245.2|18243.8|18256.7|18255.3|18283.2|18281.8|18243.7|18242.3|1514
1719225600000|2024-06-24 10:40:00|18256.2|18254.8|18264.2|18262.8|18268.7|18267.3|18252.7|18251.3|111
1719225900000|2024-06-24 10:45:00|18263.7|18262.3|18270.2|18268.8|18273.7|18272.3|18262.7|18261.3|144
1719226200000|2024-06-24 10:50:00|18270.7|18269.3|18274.2|18272.8|18274.7|18273.3|18259.7|18258.3|120
1719226500000|2024-06-24 10:55:00|18273.7|18272.3|18278.2|18276.8|18282.2|18280.8|18269.7|18268.3|175
1719226800000|2024-06-24 11:00:00|18276.7|18275.3|18291.7|18290.3|18292.2|18290.8|18276.7|18275.3|238
1719227100000|2024-06-24 11:05:00|18292.2|18290.8|18278.7|18277.3|18297.7|18296.3|18276.7|18275.3|174
1719227400000|2024-06-24 11:10:00|18278.2|18276.8|18284.7|18283.3|18287.7|18286.3|18278.2|18276.8|119
1719227700000|2024-06-24 11:15:00|18285.2|18283.8|18274.7|18273.3|18285.7|18284.3|18270.7|18269.3|175
1719228000000|2024-06-24 11:20:00|18275.2|18273.8|18272.7|18271.3|18285.7|18284.3|18270.7|18269.3|246
1719228300000|2024-06-24 11:25:00|18273.2|18271.8|18268.7|18267.3|18277.2|18275.8|18264.7|18263.3|90
1719228600000|2024-06-24 11:30:00|18268.2|18266.8|18269.2|18267.8|18272.2|18270.8|18264.7|18263.3|105
1719228900000|2024-06-24 11:35:00|18269.7|18268.3|18279.7|18278.3|18280.7|18279.3|18269.7|18268.3|77
1719229200000|2024-06-24 11:40:00|18280.5|18279.1|18283.5|18282.1|18291|18289.6|18279.5|18278.1|137
1719229500000|2024-06-24 11:45:00|18285.5|18284.1|18283.5|18282.1|18287.5|18286.1|18281.5|18280.1|117
1719229800000|2024-06-24 11:50:00|18282.5|18281.1|18276.5|18275.1|18291.5|18290.1|18275|18273.6|104
1719230100000|2024-06-24 11:55:00|18277|18275.6|18275.5|18274.1|18285.5|18284.1|18275.5|18274.1|100
1719230400000|2024-06-24 12:00:00|18275|18273.6|18254.5|18253.1|18278.5|18277.1|18253.5|18252.1|186
1719230700000|2024-06-24 12:05:00|18255|18253.6|18261.5|18260.1|18266.5|18265.1|18252.5|18251.1|239
1719231000000|2024-06-24 12:10:00|18264.5|18263.1|18260.5|18259.1|18264.5|18263.1|18257|18255.6|71
1719231300000|2024-06-24 12:15:00|18261|18259.6|18262.5|18261.1|18265.5|18264.1|18256.5|18255.1|95
1719231600000|2024-06-24 12:20:00|18262|18260.6|18276.5|18275.1|18278|18276.6|18261|18259.6|135
1719231900000|2024-06-24 12:25:00|18277|18275.6|18271.5|18270.1|18279.5|18278.1|18271.5|18270.1|85
1719232200000|2024-06-24 12:30:00|18272|18270.6|18266|18264.6|18277.5|18276.1|18265|18263.6|170
1719232500000|2024-06-24 12:35:00|18265.5|18264.1|18251.5|18250.1|18266.5|18265.1|18250.5|18249.1|110
1719232800000|2024-06-24 12:40:00|18252|18250.6|18256.5|18255.1|18265.5|18264.1|18249|18247.6|137
1719233100000|2024-06-24 12:45:00|18256|18254.6|18258.5|18257.1|18265.5|18264.1|18255.5|18254.1|94
1719233400000|2024-06-24 12:50:00|18258|18256.6|18269.5|18268.1|18271.5|18270.1|18253.5|18252.1|166
1719233700000|2024-06-24 12:55:00|18269|18267.6|18264.5|18263.1|18273|18271.6|18261.5|18260.1|143
1719234000000|2024-06-24 13:00:00|18265|18263.6|18277.5|18276.1|18280|18278.6|18265|18263.6|226
1719234300000|2024-06-24 13:05:00|18278.5|18277.1|18282.5|18281.1|18283|18281.6|18272.5|18271.1|165
1719234600000|2024-06-24 13:10:00|18282|18280.6|18263.5|18262.1|18283.5|18282.1|18261.5|18260.1|159
1719234900000|2024-06-24 13:15:00|18263|18261.6|18273.5|18272.1|18273.5|18272.1|18259.5|18258.1|131
1719235200000|2024-06-24 13:20:00|18273|18271.6|18277.5|18276.1|18282.5|18281.1|18272.5|18271.1|133
1719235500000|2024-06-24 13:25:00|18277|18275.6|18279.5|18278.1|18279.5|18278.1|18268.5|18267.1|100
1719235800000|2024-06-24 13:30:00|18281.5|18280.1|18270.5|18269.1|18282.5|18281.1|18270|18268.6|141
1719236100000|2024-06-24 13:35:00|18271|18269.6|18294|18292.6|18294|18292.6|18271|18269.6|183
1719236400000|2024-06-24 13:40:00|18294.5|18293.1|18278.5|18277.1|18295|18293.6|18276.5|18275.1|361
1719236700000|2024-06-24 13:45:00|18278|18276.6|18312.5|18311.1|18315.5|18314.1|18276.5|18275.1|411
1719237000000|2024-06-24 13:50:00|18313.5|18312.1|18342.5|18341.1|18352|18350.6|18313.5|18312.1|1388
1719237300000|2024-06-24 13:55:00|18343|18341.6|18340.5|18339.1|18350.5|18349.1|18338.5|18337.1|415
1719237600000|2024-06-24 14:00:00|18341|18339.6|18343.5|18342.1|18351.5|18350.1|18340|18338.6|439
1719237900000|2024-06-24 14:05:00|18343|18341.6|18353|18351.6|18354|18352.6|18327.5|18326.1|429
1719238200000|2024-06-24 14:10:00|18353.5|18352.1|18347.5|18346.1|18355|18353.6|18334.5|18333.1|314
1719238500000|2024-06-24 14:15:00|18348|18346.6|18338.5|18337.1|18353|18351.6|18330|18328.6|290
1719238800000|2024-06-24 14:20:00|18339|18337.6|18355.5|18354.1|18356.5|18355.1|18338.5|18337.1|298
1719239100000|2024-06-24 14:25:00|18356|18354.6|18331.5|18330.1|18358.5|18357.1|18329|18327.6|303
1719239400000|2024-06-24 14:30:00|18330.5|18329.1|18331.5|18330.1|18345|18343.6|18329|18327.6|311
1719239700000|2024-06-24 14:35:00|18332|18330.6|18347.5|18346.1|18348.5|18347.1|18329.5|18328.1|212
1719240000000|2024-06-24 14:40:00|18347|18345.6|18341.5|18340.1|18349.5|18348.1|18339.5|18338.1|162
1719240300000|2024-06-24 14:45:00|18341|18339.6|18326.5|18325.1|18345.5|18344.1|18325.5|18324.1|417
1719240600000|2024-06-24 14:50:00|18325.5|18324.1|18329|18327.6|18331|18329.6|18317.5|18316.1|347
1719240900000|2024-06-24 14:55:00|18328.5|18327.1|18341.5|18340.1|18345|18343.6|18328.5|18327.1|221
1719241200000|2024-06-24 15:00:00|18342|18340.6|18341.5|18340.1|18347.5|18346.1|18337|18335.6|217
1719241500000|2024-06-24 15:05:00|18340.5|18339.1|18336.5|18335.1|18343.5|18342.1|18333.5|18332.1|141
1719241800000|2024-06-24 15:10:00|18336|18334.6|18340.5|18339.1|18342.5|18341.1|18334.5|18333.1|151
1719242100000|2024-06-24 15:15:00|18341|18339.6|18345|18343.6|18347|18345.6|18337.5|18336.1|186
1719242400000|2024-06-24 15:20:00|18345.5|18344.1|18337.7|18336.3|18345.5|18344.1|18335.2|18333.8|232
1719242700000|2024-06-24 15:25:00|18337.2|18335.8|18340.7|18339.3|18345.7|18344.3|18334.7|18333.3|473
1719243000000|2024-06-24 15:30:00|18341.4|18338.6|18337.9|18335.1|18346.9|18344.1|18335.4|18332.6|927
1719243300000|2024-06-24 15:35:00|18337.4|18334.6|18335.4|18332.6|18338.9|18336.1|18326.9|18324.1|599
1719243600000|2024-06-24 15:40:00|18335.9|18333.1|18327.4|18324.6|18336.4|18333.6|18327.4|18324.6|133
1719243900000|2024-06-24 15:45:00|18327.9|18325.1|18324.9|18322.1|18330.4|18327.6|18322.4|18319.6|107
1719244200000|2024-06-24 15:50:00|18325.4|18322.6|18326.4|18323.6|18329.4|18326.6|18323.9|18321.1|85
1719244500000|2024-06-24 15:55:00|18326.9|18324.1|18324.9|18322.1|18327.4|18324.6|18322.4|18319.6|151
1719244800000|2024-06-24 16:00:00|18324.4|18321.6|18319.9|18317.1|18324.4|18321.6|18317.9|18315.1|120
1719245100000|2024-06-24 16:05:00|18317.9|18315.1|18318.4|18315.6|18319.9|18317.1|18314.9|18312.1|60
1719245400000|2024-06-24 16:10:00|18317.9|18315.1|18315.4|18312.6|18318.9|18316.1|18313.9|18311.1|62
1719245700000|2024-06-24 16:15:00|18315.9|18313.1|18321.4|18318.6|18322.4|18319.6|18315.4|18312.6|51
1719246000000|2024-06-24 16:20:00|18320.9|18318.1|18322.4|18319.6|18324.4|18321.6|18317.9|18315.1|35
1719246300000|2024-06-24 16:25:00|18322.9|18320.1|18319.4|18316.6|18323.4|18320.6|18316.9|18314.1|128
1719246600000|2024-06-24 16:30:00|18319.9|18317.1|18319.4|18316.6|18322.4|18319.6|18318.4|18315.6|32
1719246900000|2024-06-24 16:35:00|18319.9|18317.1|18319.9|18317.1|18321.9|18319.1|18317.9|18315.1|36
1719247200000|2024-06-24 16:40:00|18320.4|18317.6|18319.4|18316.6|18321.4|18318.6|18316.4|18313.6|52
1719247500000|2024-06-24 16:45:00|18318.9|18316.1|18315.4|18312.6|18319.4|18316.6|18313.9|18311.1|55
1719247800000|2024-06-24 16:50:00|18314.9|18312.1|18312.4|18309.6|18316.4|18313.6|18312.4|18309.6|44
1719248100000|2024-06-24 16:55:00|18312.9|18310.1|18306.4|18303.6|18313.9|18311.1|18302.4|18299.6|71
1719248400000|2024-06-24 17:00:00|18304.9|18302.1|18303.4|18300.6|18307.9|18305.1|18301.4|18298.6|195
1719248700000|2024-06-24 17:05:00|18302.9|18300.1|18247.4|18244.6|18304.4|18301.6|18243.4|18240.6|1343
1719249000000|2024-06-24 17:10:00|18246.9|18244.1|18247.4|18244.6|18257.4|18254.6|18237.4|18234.6|573
1719249300000|2024-06-24 17:15:00|18246.9|18244.1|18241.4|18238.6|18251.4|18248.6|18233.4|18230.6|619
1719249600000|2024-06-24 17:20:00|18241.9|18239.1|18226.4|18223.6|18242.4|18239.6|18224.4|18221.6|368
1719249900000|2024-06-24 17:25:00|18225.9|18223.1|18236.4|18233.6|18242.9|18240.1|18224.9|18222.1|332
1719250200000|2024-06-24 17:30:00|18235.9|18233.1|18219.4|18216.6|18237.9|18235.1|18218.4|18215.6|281
1719250500000|2024-06-24 17:35:00|18219.9|18217.1|18255.9|18253.1|18256.4|18253.6|18219.4|18216.6|450
1719250800000|2024-06-24 17:40:00|18255.4|18252.6|18240.4|18237.6|18255.9|18253.1|18239.4|18236.6|198
1719251100000|2024-06-24 17:45:00|18239.9|18237.1|18233.4|18230.6|18244.4|18241.6|18231.4|18228.6|101
1719251400000|2024-06-24 17:50:00|18232.9|18230.1|18231.4|18228.6|18234.4|18231.6|18223.4|18220.6|96
1719251700000|2024-06-24 17:55:00|18231.9|18229.1|18230.4|18227.6|18246.4|18243.6|18227.4|18224.6|210
1719252000000|2024-06-24 18:00:00|18229.9|18227.1|18224.4|18221.6|18230.4|18227.6|18220.9|18218.1|160
1719252300000|2024-06-24 18:05:00|18223.9|18221.1|18221.4|18218.6|18229.4|18226.6|18217.4|18214.6|136
1719252600000|2024-06-24 18:10:00|18220.9|18218.1|18215.4|18212.6|18220.9|18218.1|18212.4|18209.6|113
1719252900000|2024-06-24 18:15:00|18214.9|18212.1|18220.4|18217.6|18224.4|18221.6|18214.9|18212.1|130
1719253200000|2024-06-24 18:20:00|18219.9|18217.1|18228.4|18225.6|18230.9|18228.1|18219.4|18216.6|108
1719253500000|2024-06-24 18:25:00|18227.9|18225.1|18223.4|18220.6|18228.4|18225.6|18217.9|18215.1|95
1719253800000|2024-06-24 18:30:00|18222.9|18220.1|18220.4|18217.6|18224.9|18222.1|18220.4|18217.6|40
1719254100000|2024-06-24 18:35:00|18221.4|18218.6|18224.9|18222.1|18227.4|18224.6|18221.4|18218.6|70
1719254400000|2024-06-24 18:40:00|18224.4|18221.6|18229.4|18226.6|18229.4|18226.6|18222.4|18219.6|51
1719254700000|2024-06-24 18:45:00|18228.9|18226.1|18235.9|18233.1|18238.4|18235.6|18227.9|18225.1|66
1719255000000|2024-06-24 18:50:00|18236.4|18233.6|18238.4|18235.6|18240.9|18238.1|18235.4|18232.6|88
1719255300000|2024-06-24 18:55:00|18238.9|18236.1|18243.4|18240.6|18244.4|18241.6|18235.9|18233.1|217
1719255600000|2024-06-24 19:00:00|18242.4|18239.6|18235.9|18233.1|18246.4|18243.6|18235.9|18233.1|107
1719255900000|2024-06-24 19:05:00|18236.4|18233.6|18242.4|18239.6|18244.4|18241.6|18236.4|18233.6|49
1719256200000|2024-06-24 19:10:00|18241.9|18239.1|18233.4|18230.6|18242.4|18239.6|18232.9|18230.1|66
1719256500000|2024-06-24 19:15:00|18232.9|18230.1|18226.4|18223.6|18233.4|18230.6|18224.4|18221.6|73
1719256800000|2024-06-24 19:20:00|18225.9|18223.1|18225.4|18222.6|18229.9|18227.1|18222.4|18219.6|87
1719257100000|2024-06-24 19:25:00|18224.9|18222.1|18227.4|18224.6|18231.9|18229.1|18224.9|18222.1|51
1719257400000|2024-06-24 19:30:00|18227.9|18225.1|18231.9|18229.1|18234.4|18231.6|18225.9|18223.1|62
1719257700000|2024-06-24 19:35:00|18232.4|18229.6|18232.4|18229.6|18235.4|18232.6|18230.4|18227.6|83
1719258000000|2024-06-24 19:40:00|18232.9|18230.1|18230.4|18227.6|18234.9|18232.1|18225.4|18222.6|135
1719258300000|2024-06-24 19:45:00|18230.9|18228.1|18220.9|18218.1|18231.4|18228.6|18216.4|18213.6|104
1719258600000|2024-06-24 19:50:00|18221.9|18219.1|18216.9|18214.1|18226.4|18223.6|18216.9|18214.1|241
1719258900000|2024-06-24 19:55:00|18215.9|18213.1|18210.4|18207.6|18219.4|18216.6|18202.9|18200.1|313
1719259200000|2024-06-24 20:00:00|18212.2|18205.2|18211.6|18204.6|18212.8|18205.8|18196.8|18189.8|16
1719259500000|2024-06-24 20:05:00|18210.8|18203.8|18223.3|18216.3|18226.6|18219.6|18209.9|18202.9|0
1719259800000|2024-06-24 20:10:00|18224.1|18217.1|18220.5|18213.5|18224.1|18217.1|18215.4|18208.4|0
1719260100000|2024-06-24 20:15:00|18215.1|18208.1|18214.7|18207.7|18217.2|18210.2|18212.2|18205.2|0
1719260400000|2024-06-24 20:20:00|18213.8|18206.8|18208.8|18201.8|18213.8|18206.8|18206.3|18199.3|0
1719260700000|2024-06-24 20:25:00|18208.4|18201.4|18203.8|18196.8|18208.8|18201.8|18202.2|18195.2|0
1719261000000|2024-06-24 20:30:00|18211.2|18204.2|18216.7|18209.7|18217.5|18210.5|18206.9|18199.9|0
1719261300000|2024-06-24 20:35:00|18217.5|18210.5|18219.4|18212.4|18220.2|18213.2|18216.7|18209.7|0
1719261600000|2024-06-24 20:40:00|18220.2|18213.2|18219.5|18212.5|18221.2|18214.2|18218.9|18211.9|0
1719261900000|2024-06-24 20:45:00|18220.4|18213.4|18221.1|18214.1|18222.9|18215.9|18220.4|18213.4|0
1719262200000|2024-06-24 20:50:00|18221.5|18214.5|18221.1|18214.1|18221.9|18214.9|18219|18212|0
1719262500000|2024-06-24 20:55:00|18221.5|18214.5|18222.4|18215.4|18223.6|18216.6|18217.4|18210.4|0
1719262800000|2024-06-24 21:00:00|18222.3|18215.3|18223|18216|18223.1|18216.1|18221.4|18214.4|0
1719263100000|2024-06-24 21:05:00|18224|18217|18227.2|18220.2|18227.2|18220.2|18223.1|18216.1|0
1719263400000|2024-06-24 21:10:00|18227.8|18220.8|18228.7|18221.7|18229.6|18222.6|18226.9|18219.9|0
1719263700000|2024-06-24 21:15:00|18228.3|18221.3|18229.3|18222.3|18230.4|18223.4|18228.3|18221.3|0
1719264000000|2024-06-24 21:20:00|18229.1|18222.1|18228.4|18221.4|18231|18224|18228.4|18221.4|0
1719264300000|2024-06-24 21:25:00|18228.2|18221.2|18227.7|18220.7|18228.2|18221.2|18227.7|18220.7|0
1719264600000|2024-06-24 21:30:00|18227.3|18220.3|18225.7|18218.7|18228.2|18221.2|18225.7|18218.7|0
1719264900000|2024-06-24 21:35:00|18226.2|18219.2|18225.6|18218.6|18226.2|18219.2|18225.6|18218.6|0
1719265200000|2024-06-24 21:40:00|18225.8|18218.8|18226|18219|18226.6|18219.6|18225.5|18218.5|0
1719265500000|2024-06-24 21:45:00|18225.9|18218.9|18226.4|18219.4|18226.5|18219.5|18225.9|18218.9|0
1719265800000|2024-06-24 21:50:00|18226.2|18219.2|18225.7|18218.7|18227.1|18220.1|18225.7|18218.7|0
1719266100000|2024-06-24 21:55:00|18225.5|18218.5|18224.3|18217.3|18225.7|18218.7|18224.2|18217.2|0
1719266400000|2024-06-24 22:00:00|18223|18216|18227.4|18220.4|18232.7|18225.7|18222.2|18215.2|0
1719266700000|2024-06-24 22:05:00|18228.2|18221.2|18222.8|18215.8|18228.3|18221.3|18220.4|18213.4|0
1719267000000|2024-06-24 22:10:00|18222.4|18215.4|18221.6|18214.6|18223.2|18216.2|18218.2|18211.2|0
1719267300000|2024-06-24 22:15:00|18213.8|18206.8|18215.1|18208.1|18216.7|18209.7|18212.6|18205.6|0
1719267600000|2024-06-24 22:20:00|18215.5|18208.5|18215.9|18208.9|18217.6|18210.6|18215.1|18208.1|0
1719267900000|2024-06-24 22:25:00|18216.3|18209.3|18216.7|18209.7|18216.7|18209.7|18215.5|18208.5|0
1719268200000|2024-06-24 22:30:00|18225.6|18218.6|18227.7|18220.7|18227.7|18220.7|18224.4|18217.4|0
1719268500000|2024-06-24 22:35:00|18226.9|18219.9|18226|18219|18227.3|18220.3|18224.4|18217.4|0
1719268800000|2024-06-24 22:40:00|18225.2|18218.2|18224.4|18217.4|18226.9|18219.9|18224.4|18217.4|0
1719269100000|2024-06-24 22:45:00|18215.5|18208.5|18217.1|18210.1|18217.6|18210.6|18215.1|18208.1|0
1719269400000|2024-06-24 22:50:00|18216.7|18209.7|18218.4|18211.4|18218.8|18211.8|18216.7|18209.7|0
1719269700000|2024-06-24 22:55:00|18218|18211|18215.9|18208.9|18218.4|18211.4|18215.1|18208.1|0
1719270000000|2024-06-24 23:00:00|18223.6|18216.6|18223.6|18216.6|18223.6|18216.6|18222.8|18215.8|0
1719270300000|2024-06-24 23:05:00|18224.4|18217.4|18228.1|18221.1|18228.1|18221.1|18224.4|18217.4|0
1719270600000|2024-06-24 23:10:00|18228.9|18221.9|18227.3|18220.3|18228.9|18221.9|18226.5|18219.5|0
1719270900000|2024-06-24 23:15:00|18227.4|18220.4|18227.4|18220.4|18229.1|18222.1|18227.4|18220.4|0
1719271200000|2024-06-24 23:20:00|18227.8|18220.8|18230.3|18223.3|18230.3|18223.3|18227.4|18220.4|0
1719271500000|2024-06-24 23:25:00|18231.1|18224.1|18229.5|18222.5|18231.9|18224.9|18229.5|18222.5|0
1719271800000|2024-06-24 23:30:00|18230.3|18223.3|18230.9|18223.9|18232|18225|18230.1|18223.1|0
1719272100000|2024-06-24 23:35:00|18230.1|18223.1|18229.3|18222.3|18230.1|18223.1|18228|18221|0
1719272400000|2024-06-24 23:40:00|18229.7|18222.7|18227.6|18220.6|18230.1|18223.1|18226.8|18219.8|0
1719272700000|2024-06-24 23:45:00|18218|18211|18220.9|18213.9|18221.7|18214.7|18217.6|18210.6|0
1719273000000|2024-06-24 23:50:00|18220.5|18213.5|18223.4|18216.4|18223.4|18216.4|18220.1|18213.1|0
1719273300000|2024-06-24 23:55:00|18223|18216|18223|18216|18223.4|18216.4|18221.7|18214.7|0
1719273600000|2024-06-25 00:00:00|18222.6|18215.6|18219.2|18212.2|18223.4|18216.4|18219.2|18212.2|0
1719273900000|2024-06-25 00:05:00|18220.1|18213.1|18219.2|18212.2|18221.7|18214.7|18218.4|18211.4|0
1719274200000|2024-06-25 00:10:00|18220.1|18213.1|18210.9|18203.9|18220.9|18213.9|18209.2|18202.2|0
1719274500000|2024-06-25 00:15:00|18220.3|18213.3|18197.9|18192.9|18234.4|18229.4|18197.4|18192.4|50
1719274800000|2024-06-25 00:20:00|18198.9|18193.9|18193.4|18188.4|18202.9|18197.9|18191.4|18186.4|17
1719275100000|2024-06-25 00:25:00|18192.9|18187.9|18197.9|18192.9|18198.4|18193.4|18192.9|18187.9|8
1719275400000|2024-06-25 00:30:00|18198.4|18193.4|18196.4|18191.4|18198.9|18193.9|18190.4|18185.4|2
1719275700000|2024-06-25 00:35:00|18196.9|18191.9|18195.9|18190.9|18196.9|18191.9|18195.9|18190.9|0
1719276000000|2024-06-25 00:40:00|18196.4|18191.4|18194.4|18189.4|18196.4|18191.4|18193.9|18188.9|2
1719276300000|2024-06-25 00:45:00|18194.9|18189.9|18192.4|18187.4|18196.4|18191.4|18190.4|18185.4|7
1719276600000|2024-06-25 00:50:00|18192.9|18187.9|18193.9|18188.9|18194.9|18189.9|18191.9|18186.9|1
1719276900000|2024-06-25 00:55:00|18194.4|18189.4|18185.9|18180.9|18194.4|18189.4|18184.4|18179.4|12
1719277200000|2024-06-25 01:00:00|18187.4|18182.4|18183.4|18178.4|18187.4|18182.4|18182.9|18177.9|14
1719277500000|2024-06-25 01:05:00|18182.9|18177.9|18185.9|18180.9|18188.4|18183.4|18180.4|18175.4|14
1719277800000|2024-06-25 01:10:00|18186.4|18181.4|18189.9|18184.9|18194.4|18189.4|18186.4|18181.4|11
1719278100000|2024-06-25 01:15:00|18190.9|18185.9|18186.4|18181.4|18192.9|18187.9|18182.9|18177.9|2
1719278400000|2024-06-25 01:20:00|18186.9|18181.9|18193.9|18188.9|18195.4|18190.4|18186.9|18181.9|18
1719278700000|2024-06-25 01:25:00|18194.9|18189.9|18196.4|18191.4|18198.4|18193.4|18194.9|18189.9|11
1719279000000|2024-06-25 01:30:00|18196.9|18191.9|18204.4|18199.4|18204.4|18199.4|18196.9|18191.9|3
1719279300000|2024-06-25 01:35:00|18203.9|18198.9|18203.9|18198.9|18204.9|18199.9|18199.4|18194.4|8
1719279600000|2024-06-25 01:40:00|18204.4|18199.4|18206.4|18201.4|18206.4|18201.4|18203.9|18198.9|2
1719279900000|2024-06-25 01:45:00|18205.9|18200.9|18213.4|18208.4|18213.9|18208.9|18205.9|18200.9|4
1719280200000|2024-06-25 01:50:00|18211.9|18206.9|18208.9|18203.9|18212.9|18207.9|18207.9|18202.9|4
1719280500000|2024-06-25 01:55:00|18209.4|18204.4|18209.9|18204.9|18211.4|18206.4|18209.4|18204.4|1
1719280800000|2024-06-25 02:00:00|18210.4|18205.4|18208.4|18203.4|18210.4|18205.4|18207.4|18202.4|1
1719281100000|2024-06-25 02:05:00|18207.9|18202.9|18208.9|18203.9|18209.9|18204.9|18205.4|18200.4|5
1719281400000|2024-06-25 02:10:00|18209.4|18204.4|18214.4|18209.4|18214.9|18209.9|18207.4|18202.4|8
1719281700000|2024-06-25 02:15:00|18213.9|18208.9|18215.9|18210.9|18215.9|18210.9|18212.4|18207.4|5
1719282000000|2024-06-25 02:20:00|18215.4|18210.4|18213.4|18208.4|18215.4|18210.4|18213.4|18208.4|1
1719282300000|2024-06-25 02:25:00|18212.4|18207.4|18211.4|18206.4|18213.9|18208.9|18210.9|18205.9|8
1719282600000|2024-06-25 02:30:00|18211.9|18206.9|18209.9|18204.9|18212.9|18207.9|18209.9|18204.9|5
1719282900000|2024-06-25 02:35:00|18210.4|18205.4|18214.4|18209.4|18214.4|18209.4|18209.9|18204.9|4
1719283500000|2024-06-25 02:45:00|18212.9|18207.9|18212.9|18207.9|18212.9|18207.9|18212.9|18207.9|2
1719283800000|2024-06-25 02:50:00|18210.9|18205.9|18210.9|18205.9|18211.9|18206.9|18210.9|18205.9|10
1719284100000|2024-06-25 02:55:00|18210.4|18205.4|18209.9|18204.9|18211.4|18206.4|18209.9|18204.9|4
1719284400000|2024-06-25 03:00:00|18210.4|18205.4|18210.4|18205.4|18211.4|18206.4|18209.9|18204.9|2
1719284700000|2024-06-25 03:05:00|18209.4|18204.4|18212.9|18207.9|18212.9|18207.9|18209.4|18204.4|8
1719285000000|2024-06-25 03:10:00|18213.4|18208.4|18217.4|18212.4|18218.4|18213.4|18213.4|18208.4|7
1719285300000|2024-06-25 03:15:00|18214.9|18209.9|18214.4|18209.4|18215.4|18210.4|18214.4|18209.4|3
1719285600000|2024-06-25 03:20:00|18214.9|18209.9|18221.9|18216.9|18222.4|18217.4|18214.4|18209.4|18
1719285900000|2024-06-25 03:25:00|18220.9|18215.9|18220.9|18215.9|18221.9|18216.9|18220.4|18215.4|13
1719286200000|2024-06-25 03:30:00|18220.4|18215.4|18218.9|18213.9|18220.4|18215.4|18218.4|18213.4|3
1719286500000|2024-06-25 03:35:00|18216.9|18211.9|18213.4|18208.4|18216.9|18211.9|18213.4|18208.4|1
1719286800000|2024-06-25 03:40:00|18213.9|18208.9|18218.4|18213.4|18218.4|18213.4|18212.9|18207.9|2
1719287100000|2024-06-25 03:45:00|18217.9|18212.9|18225.9|18220.9|18225.9|18220.9|18217.9|18212.9|6
1719287400000|2024-06-25 03:50:00|18229.9|18224.9|18230.4|18225.4|18231.9|18226.9|18228.4|18223.4|13
1719287700000|2024-06-25 03:55:00|18228.9|18223.9|18232.9|18227.9|18235.9|18230.9|18228.9|18223.9|7
1719288000000|2024-06-25 04:00:00|18232.4|18227.4|18229.4|18224.4|18232.9|18227.9|18229.4|18224.4|17
1719288300000|2024-06-25 04:05:00|18229.9|18224.9|18231.4|18226.4|18231.9|18226.9|18228.9|18223.9|1
1719288600000|2024-06-25 04:10:00|18230.9|18225.9|18230.4|18225.4|18231.4|18226.4|18230.4|18225.4|2
1719288900000|2024-06-25 04:15:00|18230.9|18225.9|18220.9|18215.9|18230.9|18225.9|18220.4|18215.4|12
1719289200000|2024-06-25 04:20:00|18221.4|18216.4|18222.4|18217.4|18222.4|18217.4|18221.4|18216.4|1
1719289500000|2024-06-25 04:25:00|18222.9|18217.9|18224.9|18219.9|18225.9|18220.9|18222.9|18217.9|1
1719289800000|2024-06-25 04:30:00|18225.4|18220.4|18226.4|18221.4|18226.4|18221.4|18220.9|18215.9|9
1719290100000|2024-06-25 04:35:00|18225.9|18220.9|18232.4|18227.4|18238.9|18233.9|18225.9|18220.9|104
1719290400000|2024-06-25 04:40:00|18231.4|18226.4|18236.9|18231.9|18241.4|18236.4|18229.9|18224.9|95
1719290700000|2024-06-25 04:45:00|18234.9|18229.9|18227.4|18222.4|18234.9|18229.9|18227.4|18222.4|36
1719291000000|2024-06-25 04:50:00|18227.9|18222.9|18231.4|18226.4|18231.4|18226.4|18227.9|18222.9|5
1719291300000|2024-06-25 04:55:00|18231.9|18226.9|18242.4|18237.4|18242.4|18237.4|18230.9|18225.9|111
1719291600000|2024-06-25 05:00:00|18241.9|18236.9|18240.4|18235.4|18242.4|18237.4|18237.9|18232.9|10
1719291900000|2024-06-25 05:05:00|18239.9|18234.9|18241.9|18236.9|18242.4|18237.4|18236.9|18231.9|9
1719292200000|2024-06-25 05:10:00|18241.4|18236.4|18235.9|18230.9|18241.4|18236.4|18235.9|18230.9|26
1719292500000|2024-06-25 05:15:00|18235.4|18230.4|18235.9|18230.9|18236.9|18231.9|18233.9|18228.9|3
1719292800000|2024-06-25 05:20:00|18235.4|18230.4|18237.9|18232.9|18239.4|18234.4|18231.4|18226.4|26
1719293100000|2024-06-25 05:25:00|18238.4|18233.4|18233.9|18228.9|18238.4|18233.4|18231.4|18226.4|15
1719293400000|2024-06-25 05:30:00|18233.4|18228.4|18236.4|18231.4|18237.9|18232.9|18231.9|18226.9|16
1719293700000|2024-06-25 05:35:00|18236.9|18231.9|18240.9|18235.9|18241.9|18236.9|18234.9|18229.9|41
1719294000000|2024-06-25 05:40:00|18241.9|18236.9|18254.4|18249.4|18255.4|18250.4|18240.4|18235.4|119
1719294300000|2024-06-25 05:45:00|18255.4|18250.4|18237.9|18232.9|18256.4|18251.4|18235.9|18230.9|65
1719294600000|2024-06-25 05:50:00|18243.4|18238.4|18251.9|18246.9|18254.4|18249.4|18239.9|18234.9|77
1719294900000|2024-06-25 05:55:00|18251.4|18246.4|18238.4|18233.4|18251.9|18246.9|18234.9|18229.9|35
1719295200000|2024-06-25 06:00:00|18237.3|18234.5|18217.8|18215|18238.3|18235.5|18204.8|18202|379
1719295500000|2024-06-25 06:05:00|18218.3|18215.5|18208.8|18206|18221.3|18218.5|18208.3|18205.5|169
1719295800000|2024-06-25 06:10:00|18208.3|18205.5|18192.3|18189.5|18210.8|18208|18192.3|18189.5|155
1719296100000|2024-06-25 06:15:00|18192.8|18190|18192.3|18189.5|18196.8|18194|18187.3|18184.5|232
1719296400000|2024-06-25 06:20:00|18189.8|18187|18183.3|18180.5|18190.3|18187.5|18173.3|18170.5|392
1719296700000|2024-06-25 06:25:00|18182.8|18180|18182.3|18179.5|18185.3|18182.5|18175.3|18172.5|172
1719297000000|2024-06-25 06:30:00|18183.3|18180.5|18190.8|18188|18192.8|18190|18180.3|18177.5|142
1719297300000|2024-06-25 06:35:00|18191.8|18189|18187.3|18184.5|18192.3|18189.5|18183.8|18181|106
1719297600000|2024-06-25 06:40:00|18187.8|18185|18194.3|18191.5|18197.3|18194.5|18181.8|18179|149
1719297900000|2024-06-25 06:45:00|18193.8|18191|18187.3|18184.5|18196.8|18194|18183.8|18181|147
1719298200000|2024-06-25 06:50:00|18188.3|18185.5|18183.3|18180.5|18190.8|18188|18181.3|18178.5|119
1719298500000|2024-06-25 06:55:00|18183.8|18181|18171.3|18168.5|18185.8|18183|18171.3|18168.5|349
1719298800000|2024-06-25 07:00:00|18170.8|18168|18155.6|18154.2|18183.6|18182.2|18142.6|18141.2|1822
1719299100000|2024-06-25 07:05:00|18156.6|18155.2|18156.1|18154.7|18159.6|18158.2|18138.6|18137.2|646
1719299400000|2024-06-25 07:10:00|18155.6|18154.2|18128.6|18127.2|18159.6|18158.2|18125.6|18124.2|679
1719299700000|2024-06-25 07:15:00|18128.1|18126.7|18121.6|18120.2|18138.6|18137.2|18120.6|18119.2|495
1719300000000|2024-06-25 07:20:00|18121.1|18119.7|18130.6|18129.2|18146.6|18145.2|18112.1|18110.7|538
1719300300000|2024-06-25 07:25:00|18130.1|18128.7|18113.6|18112.2|18130.6|18129.2|18103.6|18102.2|592
1719300600000|2024-06-25 07:30:00|18113.1|18111.7|18130.6|18129.2|18130.6|18129.2|18108.1|18106.7|621
1719300900000|2024-06-25 07:35:00|18130.1|18128.7|18113.6|18112.2|18138.6|18137.2|18108.6|18107.2|516
1719301200000|2024-06-25 07:40:00|18113.1|18111.7|18090.6|18089.2|18123.1|18121.7|18090.6|18089.2|556
1719301500000|2024-06-25 07:45:00|18091.1|18089.7|18081.6|18080.2|18100.6|18099.2|18078.1|18076.7|597
1719301800000|2024-06-25 07:50:00|18081.1|18079.7|18092.1|18090.7|18099.1|18097.7|18074.6|18073.2|556
1719302100000|2024-06-25 07:55:00|18091.6|18090.2|18086.6|18085.2|18095.6|18094.2|18082.1|18080.7|534
1719302400000|2024-06-25 08:00:00|18085.6|18084.2|18090.6|18089.2|18092.1|18090.7|18071.1|18069.7|544
1719302700000|2024-06-25 08:05:00|18089.1|18087.7|18089.6|18088.2|18103.1|18101.7|18082.1|18080.7|740
1719303000000|2024-06-25 08:10:00|18089.1|18087.7|18095.6|18094.2|18098.6|18097.2|18088.1|18086.7|319
1719303300000|2024-06-25 08:15:00|18096.1|18094.7|18100.6|18099.2|18105.1|18103.7|18088.6|18087.2|464
1719303600000|2024-06-25 08:20:00|18101.1|18099.7|18109.8|18108.4|18114.1|18112.7|18100.6|18099.2|378
1719303900000|2024-06-25 08:25:00|18110.3|18108.9|18105.8|18104.4|18118.8|18117.4|18104.8|18103.4|407
1719304200000|2024-06-25 08:30:00|18105.3|18103.9|18122.8|18121.4|18122.8|18121.4|18100.8|18099.4|289
1719304500000|2024-06-25 08:35:00|18121.8|18120.4|18114.8|18113.4|18123.8|18122.4|18108.8|18107.4|287
1719304800000|2024-06-25 08:40:00|18114.3|18112.9|18086.8|18085.4|18121.3|18119.9|18086.8|18085.4|520
1719305100000|2024-06-25 08:45:00|18086.3|18084.9|18090.3|18088.9|18094.8|18093.4|18083.8|18082.4|279
1719305400000|2024-06-25 08:50:00|18090.8|18089.4|18103.8|18102.4|18104.8|18103.4|18083.3|18081.9|175
1719305700000|2024-06-25 08:55:00|18103.3|18101.9|18122.8|18121.4|18126.3|18124.9|18102.8|18101.4|285
1719306000000|2024-06-25 09:00:00|18123.3|18121.9|18110.8|18109.4|18130.8|18129.4|18104.8|18103.4|407
1719306300000|2024-06-25 09:05:00|18110.3|18108.9|18105.8|18104.4|18113.3|18111.9|18095.8|18094.4|254
1719306600000|2024-06-25 09:10:00|18105.3|18103.9|18103.8|18102.4|18106.3|18104.9|18094.8|18093.4|149
1719306900000|2024-06-25 09:15:00|18104.3|18102.9|18108.8|18107.4|18113.8|18112.4|18101.3|18099.9|172
1719307200000|2024-06-25 09:20:00|18109.3|18107.9|18123.8|18122.4|18127.3|18125.9|18108.8|18107.4|115
1719307500000|2024-06-25 09:25:00|18124.3|18122.9|18131.3|18129.9|18134.3|18132.9|18124.3|18122.9|285
1719307800000|2024-06-25 09:30:00|18131.8|18130.4|18141.8|18140.4|18144.3|18142.9|18131.8|18130.4|213
1719308100000|2024-06-25 09:35:00|18142.3|18140.9|18145.3|18143.9|18149.3|18147.9|18140.8|18139.4|183
1719308400000|2024-06-25 09:40:00|18144.8|18143.4|18138.8|18137.4|18146.8|18145.4|18134.8|18133.4|227
1719308700000|2024-06-25 09:45:00|18139.3|18137.9|18144.8|18143.4|18153.8|18152.4|18138.8|18137.4|462
1719309000000|2024-06-25 09:50:00|18145.3|18143.9|18143.8|18142.4|18152.8|18151.4|18142.8|18141.4|138
1719309300000|2024-06-25 09:55:00|18144.3|18142.9|18137.8|18136.4|18145.8|18144.4|18134.8|18133.4|212
1719309600000|2024-06-25 10:00:00|18138.3|18136.9|18128.8|18127.4|18146.3|18144.9|18128.8|18127.4|160
1719309900000|2024-06-25 10:05:00|18128.3|18126.9|18116.8|18115.4|18132.8|18131.4|18115.3|18113.9|379
1719310200000|2024-06-25 10:10:00|18117.3|18115.9|18129.8|18128.4|18132.8|18131.4|18117.3|18115.9|205
1719310500000|2024-06-25 10:15:00|18129.3|18127.9|18134.8|18133.4|18139.8|18138.4|18128.8|18127.4|106
1719310800000|2024-06-25 10:20:00|18134.3|18132.9|18132.8|18131.4|18138.3|18136.9|18129.3|18127.9|140
1719311100000|2024-06-25 10:25:00|18132.3|18130.9|18131.8|18130.4|18138.8|18137.4|18128.3|18126.9|64
1719311400000|2024-06-25 10:30:00|18131.3|18129.9|18128.8|18127.4|18132.8|18131.4|18124.8|18123.4|70
1719311700000|2024-06-25 10:35:00|18129.3|18127.9|18130.3|18128.9|18132.8|18131.4|18124.8|18123.4|79
1719312000000|2024-06-25 10:40:00|18129.8|18128.4|18130.8|18129.4|18133.8|18132.4|18125.3|18123.9|47
1719312300000|2024-06-25 10:45:00|18128.8|18127.4|18125.8|18124.4|18130.3|18128.9|18120.8|18119.4|107
1719312600000|2024-06-25 10:50:00|18125.3|18123.9|18125.8|18124.4|18132.8|18131.4|18124.8|18123.4|105
1719312900000|2024-06-25 10:55:00|18126.3|18124.9|18137.8|18136.4|18140.8|18139.4|18125.8|18124.4|111
1719313200000|2024-06-25 11:00:00|18140.8|18139.4|18154.8|18153.4|18156.3|18154.9|18140.3|18138.9|306
1719313500000|2024-06-25 11:05:00|18155.8|18154.4|18145.8|18144.4|18155.8|18154.4|18144.8|18143.4|93
1719313800000|2024-06-25 11:10:00|18146.3|18144.9|18151.8|18150.4|18152.8|18151.4|18141.3|18139.9|166
1719314100000|2024-06-25 11:15:00|18150.8|18149.4|18162.8|18161.4|18165.8|18164.4|18142.3|18140.9|310
1719314400000|2024-06-25 11:20:00|18163.3|18161.9|18144.8|18143.4|18168.3|18166.9|18144.8|18143.4|320
1719314700000|2024-06-25 11:25:00|18145.3|18143.9|18157.8|18156.4|18157.8|18156.4|18139.8|18138.4|171
1719315000000|2024-06-25 11:30:00|18155.8|18154.4|18152.8|18151.4|18156.3|18154.9|18145.8|18144.4|170
1719315300000|2024-06-25 11:35:00|18153.8|18152.4|18146.8|18145.4|18155.8|18154.4|18146.8|18145.4|82
1719315600000|2024-06-25 11:40:00|18146.4|18145|18132.4|18131|18147.4|18146|18130.4|18129|155
1719315900000|2024-06-25 11:45:00|18131.4|18130|18130.4|18129|18134.4|18133|18123.9|18122.5|225
1719316200000|2024-06-25 11:50:00|18128.9|18127.5|18135.4|18134|18137.4|18136|18127.4|18126|108
1719316500000|2024-06-25 11:55:00|18136.4|18135|18135.4|18134|18139.9|18138.5|18133.4|18132|123
1719316800000|2024-06-25 12:00:00|18134.9|18133.5|18136.4|18135|18139.4|18138|18131.9|18130.5|109
1719317100000|2024-06-25 12:05:00|18136.9|18135.5|18133.4|18132|18144.4|18143|18130.9|18129.5|99
1719317400000|2024-06-25 12:10:00|18133.9|18132.5|18129.4|18128|18135.4|18134|18119.9|18118.5|109
1719317700000|2024-06-25 12:15:00|18128.9|18127.5|18134.4|18133|18135.9|18134.5|18126.4|18125|66
1719318000000|2024-06-25 12:20:00|18134.9|18133.5|18145.4|18144|18145.4|18144|18133.4|18132|113
1719318300000|2024-06-25 12:25:00|18145.9|18144.5|18145.4|18144|18149.4|18148|18143.4|18142|77
1719318600000|2024-06-25 12:30:00|18139.4|18138|18147.4|18146|18149.4|18148|18133.9|18132.5|103
1719318900000|2024-06-25 12:35:00|18147.9|18146.5|18154.4|18153|18157.4|18156|18147.4|18146|101
1719319200000|2024-06-25 12:40:00|18154.9|18153.5|18148.4|18147|18159.4|18158|18146.4|18145|181
1719319500000|2024-06-25 12:45:00|18147.9|18146.5|18141.4|18140|18153.4|18152|18141.4|18140|95
1719319800000|2024-06-25 12:50:00|18140.4|18139|18140.4|18139|18145.9|18144.5|18133.4|18132|150
1719320100000|2024-06-25 12:55:00|18139.9|18138.5|18147.4|18146|18149.4|18148|18138.9|18137.5|158
1719320400000|2024-06-25 13:00:00|18146.4|18145|18147.4|18146|18148.4|18147|18141.4|18140|61
1719320700000|2024-06-25 13:05:00|18146.9|18145.5|18143.4|18142|18150.9|18149.5|18142.9|18141.5|92
1719321000000|2024-06-25 13:10:00|18143.9|18142.5|18136.4|18135|18150.4|18149|18136.4|18135|159
1719321300000|2024-06-25 13:15:00|18136.9|18135.5|18128.4|18127|18137.4|18136|18126.9|18125.5|186
1719321600000|2024-06-25 13:20:00|18128.9|18127.5|18134.4|18133|18137.4|18136|18124.9|18123.5|132
1719321900000|2024-06-25 13:25:00|18133.9|18132.5|18122.4|18121|18134.4|18133|18121.4|18120|258
1719322200000|2024-06-25 13:30:00|18121.9|18120.5|18107.9|18106.5|18125.4|18124|18104.9|18103.5|365
1719322500000|2024-06-25 13:35:00|18108.4|18107|18119.4|18118|18123.4|18122|18101.4|18100|334
1719322800000|2024-06-25 13:40:00|18119.9|18118.5|18122.4|18121|18129.4|18128|18113.9|18112.5|343
1719323100000|2024-06-25 13:45:00|18122.9|18121.5|18137.9|18136.5|18139.4|18138|18117.4|18116|304
1719323400000|2024-06-25 13:50:00|18137.4|18136|18138.9|18137.5|18157.4|18156|18135.4|18134|255
1719323700000|2024-06-25 13:55:00|18139.4|18138|18130.9|18129.5|18140.4|18139|18129.9|18128.5|186
1719324000000|2024-06-25 14:00:00|18131.9|18130.5|18144.4|18143|18148.9|18147.5|18131.4|18130|239
1719324300000|2024-06-25 14:05:00|18144.9|18143.5|18134.4|18133|18150.4|18149|18133.4|18132|322
1719324600000|2024-06-25 14:10:00|18134.9|18133.5|18156.4|18155|18160.9|18159.5|18132.4|18131|286
1719324900000|2024-06-25 14:15:00|18158.4|18157|18146.4|18145|18160.9|18159.5|18143.9|18142.5|261
1719325200000|2024-06-25 14:20:00|18145.9|18144.5|18156.1|18154.7|18160.1|18158.7|18138.4|18137|142
1719325500000|2024-06-25 14:25:00|18155.6|18154.2|18161.6|18160.2|18167.6|18166.2|18155.6|18154.2|216
1719325800000|2024-06-25 14:30:00|18162.6|18161.2|18174.1|18172.7|18181.6|18180.2|18162.6|18161.2|300
1719326100000|2024-06-25 14:35:00|18172.6|18171.2|18169.6|18168.2|18178.6|18177.2|18164.1|18162.7|184
1719326400000|2024-06-25 14:40:00|18170.1|18168.7|18173.6|18172.2|18179.6|18178.2|18169.6|18168.2|144
1719326700000|2024-06-25 14:45:00|18173.1|18171.7|18158.1|18156.7|18176.1|18174.7|18156.1|18154.7|236
1719327000000|2024-06-25 14:50:00|18159.6|18158.2|18160.6|18159.2|18164.6|18163.2|18151.6|18150.2|308
1719327300000|2024-06-25 14:55:00|18161.1|18159.7|18155.6|18154.2|18163.1|18161.7|18146.6|18145.2|162
1719327600000|2024-06-25 15:00:00|18156.1|18154.7|18155.6|18154.2|18162.1|18160.7|18150.1|18148.7|245
1719327900000|2024-06-25 15:05:00|18155.1|18153.7|18153.6|18152.2|18158.1|18156.7|18150.6|18149.2|172
1719328200000|2024-06-25 15:10:00|18153.1|18151.7|18165.6|18164.2|18166.1|18164.7|18151.6|18150.2|202
1719328500000|2024-06-25 15:15:00|18166.1|18164.7|18165.6|18164.2|18172.1|18170.7|18164.6|18163.2|803
1719328800000|2024-06-25 15:20:00|18165.1|18163.7|18157.6|18156.2|18169.6|18168.2|18156.1|18154.7|308
1719329100000|2024-06-25 15:25:00|18157.1|18155.7|18160.6|18159.2|18161.6|18160.2|18153.1|18151.7|755
1719329400000|2024-06-25 15:30:00|18161.3|18158.5|18174.3|18171.5|18174.8|18172|18160.8|18158|784
1719329700000|2024-06-25 15:35:00|18174.8|18172|18171.3|18168.5|18176.3|18173.5|18168.8|18166|429
1719330000000|2024-06-25 15:40:00|18171.8|18169|18176.3|18173.5|18177.3|18174.5|18170.3|18167.5|118
1719330300000|2024-06-25 15:45:00|18176.8|18174|18180.3|18177.5|18184.8|18182|18176.8|18174|111
1719330600000|2024-06-25 15:50:00|18179.8|18177|18179.8|18177|18181.3|18178.5|18175.3|18172.5|89
1719330900000|2024-06-25 15:55:00|18180.3|18177.5|18178.8|18176|18181.8|18179|18177.8|18175|55
1719331200000|2024-06-25 16:00:00|18178.3|18175.5|18177.8|18175|18180.8|18178|18175.3|18172.5|92
1719331500000|2024-06-25 16:05:00|18177.3|18174.5|18178.3|18175.5|18182.3|18179.5|18177.3|18174.5|152
1719331800000|2024-06-25 16:10:00|18177.8|18175|18175.3|18172.5|18179.3|18176.5|18173.3|18170.5|49
1719332100000|2024-06-25 16:15:00|18175.8|18173|18169.3|18166.5|18175.8|18173|18165.3|18162.5|59
1719332400000|2024-06-25 16:20:00|18169.8|18167|18162.3|18159.5|18169.8|18167|18157.8|18155|110
1719332700000|2024-06-25 16:25:00|18161.8|18159|18161.3|18158.5|18164.8|18162|18159.8|18157|91
1719333000000|2024-06-25 16:30:00|18160.8|18158|18152.8|18150|18160.8|18158|18152.8|18150|74
1719333300000|2024-06-25 16:35:00|18153.3|18150.5|18163.3|18160.5|18163.8|18161|18152.3|18149.5|57
1719333600000|2024-06-25 16:40:00|18163.8|18161|18159.3|18156.5|18164.3|18161.5|18155.8|18153|46
1719333900000|2024-06-25 16:45:00|18158.8|18156|18168.3|18165.5|18169.3|18166.5|18153.3|18150.5|75
1719334200000|2024-06-25 16:50:00|18168.8|18166|18166.3|18163.5|18168.8|18166|18159.3|18156.5|32
1719334500000|2024-06-25 16:55:00|18165.8|18163|18172.3|18169.5|18172.3|18169.5|18165.3|18162.5|53
1719334800000|2024-06-25 17:00:00|18171.8|18169|18167.8|18165|18172.8|18170|18164.8|18162|79
1719335100000|2024-06-25 17:05:00|18168.3|18165.5|18177.3|18174.5|18178.8|18176|18163.3|18160.5|88
1719335400000|2024-06-25 17:10:00|18176.8|18174|18181.3|18178.5|18182.3|18179.5|18176.3|18173.5|47
1719335700000|2024-06-25 17:15:00|18180.8|18178|18179.3|18176.5|18181.3|18178.5|18177.3|18174.5|33
1719336000000|2024-06-25 17:20:00|18178.8|18176|18182.3|18179.5|18182.3|18179.5|18175.3|18172.5|39
1719336300000|2024-06-25 17:25:00|18182.8|18180|18191.8|18189|18192.3|18189.5|18182.3|18179.5|98
1719336600000|2024-06-25 17:30:00|18192.3|18189.5|18189.3|18186.5|18193.3|18190.5|18186.8|18184|69
1719336900000|2024-06-25 17:35:00|18188.8|18186|18190.3|18187.5|18192.8|18190|18187.3|18184.5|49
1719337200000|2024-06-25 17:40:00|18189.8|18187|18191.8|18189|18196.3|18193.5|18189.8|18187|59
1719337500000|2024-06-25 17:45:00|18193.3|18190.5|18193.8|18191|18196.3|18193.5|18189.3|18186.5|66
1719337800000|2024-06-25 17:50:00|18193.3|18190.5|18191.8|18189|18196.8|18194|18188.3|18185.5|50
1719338100000|2024-06-25 17:55:00|18191.3|18188.5|18192.3|18189.5|18194.3|18191.5|18190.3|18187.5|48
1719338400000|2024-06-25 18:00:00|18192.8|18190|18192.3|18189.5|18193.3|18190.5|18188.3|18185.5|35
1719338700000|2024-06-25 18:05:00|18191.8|18189|18192.3|18189.5|18193.8|18191|18189.3|18186.5|51
1719339000000|2024-06-25 18:10:00|18192.8|18190|18190.3|18187.5|18198.3|18195.5|18189.8|18187|48
1719339300000|2024-06-25 18:15:00|18190.8|18188|18191.8|18189|18195.3|18192.5|18188.3|18185.5|47
1719339600000|2024-06-25 18:20:00|18190.8|18188|18194.3|18191.5|18194.3|18191.5|18189.8|18187|17
1719339900000|2024-06-25 18:25:00|18194.8|18192|18203.3|18200.5|18203.3|18200.5|18194.8|18192|78
1719340200000|2024-06-25 18:30:00|18203.8|18201|18195.3|18192.5|18203.8|18201|18194.8|18192|66
1719340500000|2024-06-25 18:35:00|18194.8|18192|18194.3|18191.5|18197.3|18194.5|18192.8|18190|77
1719340800000|2024-06-25 18:40:00|18194.8|18192|18200.3|18197.5|18201.3|18198.5|18194.3|18191.5|20
1719341100000|2024-06-25 18:45:00|18200.8|18198|18195.3|18192.5|18201.3|18198.5|18188.8|18186|75
1719341400000|2024-06-25 18:50:00|18194.3|18191.5|18195.3|18192.5|18197.3|18194.5|18193.8|18191|50
1719341700000|2024-06-25 18:55:00|18195.8|18193|18197.3|18194.5|18200.8|18198|18193.8|18191|69
1719342000000|2024-06-25 19:00:00|18197.8|18195|18199.8|18197|18200.8|18198|18195.3|18192.5|50
1719342300000|2024-06-25 19:05:00|18200.3|18197.5|18201.3|18198.5|18205.3|18202.5|18198.3|18195.5|113
1719342600000|2024-06-25 19:10:00|18200.8|18198|18200.3|18197.5|18204.3|18201.5|18199.8|18197|58
1719342900000|2024-06-25 19:15:00|18200.8|18198|18205.8|18203|18207.8|18205|18200.8|18198|67
1719343200000|2024-06-25 19:20:00|18206.3|18203.5|18208.3|18205.5|18209.8|18207|18203.3|18200.5|87
1719343500000|2024-06-25 19:25:00|18207.8|18205|18210.3|18207.5|18210.8|18208|18203.8|18201|36
1719343800000|2024-06-25 19:30:00|18209.3|18206.5|18205.3|18202.5|18209.8|18207|18203.3|18200.5|79
1719344100000|2024-06-25 19:35:00|18204.8|18202|18207.8|18205|18209.8|18207|18203.8|18201|54
1719344400000|2024-06-25 19:40:00|18207.3|18204.5|18201.3|18198.5|18209.3|18206.5|18199.8|18197|51
1719344700000|2024-06-25 19:45:00|18200.8|18198|18202.8|18200|18206.3|18203.5|18199.3|18196.5|123
1719345000000|2024-06-25 19:50:00|18201.8|18199|18204.3|18201.5|18205.8|18203|18198.8|18196|112
1719345300000|2024-06-25 19:55:00|18203.8|18201|18195.3|18192.5|18204.8|18202|18194.3|18191.5|193
1719345600000|2024-06-25 20:00:00|18194.4|18187.4|18185.3|18178.3|18196.9|18189.9|18182.8|18175.8|22
1719345900000|2024-06-25 20:05:00|18186.1|18179.1|18190.3|18183.3|18192.8|18185.8|18184.5|18177.5|0
1719346200000|2024-06-25 20:10:00|18190.7|18183.7|18189.4|18182.4|18192.8|18185.8|18188.6|18181.6|0
1719346500000|2024-06-25 20:15:00|18188.6|18181.6|18190.3|18183.3|18190.3|18183.3|18186.1|18179.1|0
1719346800000|2024-06-25 20:20:00|18189.4|18182.4|18191.1|18184.1|18191.9|18184.9|18189.4|18182.4|0
1719347100000|2024-06-25 20:25:00|18191.5|18184.5|18189.4|18182.4|18191.9|18184.9|18189.4|18182.4|0
1719347400000|2024-06-25 20:30:00|18190.8|18183.8|18190.1|18183.1|18191.6|18184.6|18189.5|18182.5|0
1719347700000|2024-06-25 20:35:00|18189.7|18182.7|18193.7|18186.7|18194.5|18187.5|18189.7|18182.7|0
1719348000000|2024-06-25 20:40:00|18194.5|18187.5|18193.8|18186.8|18196|18189|18193.5|18186.5|0
1719348300000|2024-06-25 20:45:00|18191.5|18184.5|18191.1|18184.1|18191.9|18184.9|18190.3|18183.3|0
1719348600000|2024-06-25 20:50:00|18190.3|18183.3|18192.8|18185.8|18192.8|18185.8|18190.3|18183.3|0
1719348900000|2024-06-25 20:55:00|18192.3|18185.3|18193.9|18186.9|18195.2|18188.2|18191.5|18184.5|0
1719349200000|2024-06-25 21:00:00|18194.4|18187.4|18198|18191|18198|18191|18194.4|18187.4|0
1719349500000|2024-06-25 21:05:00|18197.5|18190.5|18198.9|18191.9|18198.9|18191.9|18196.8|18189.8|0
1719349800000|2024-06-25 21:10:00|18198.7|18191.7|18200.3|18193.3|18201.2|18194.2|18198.2|18191.2|0
1719350100000|2024-06-25 21:15:00|18199.9|18192.9|18200.2|18193.2|18200.4|18193.4|18198.8|18191.8|0
1719350400000|2024-06-25 21:20:00|18198.8|18191.8|18198.8|18191.8|18200.1|18193.1|18198.8|18191.8|0
1719350700000|2024-06-25 21:25:00|18198.9|18191.9|18197.7|18190.7|18199.1|18192.1|18197.4|18190.4|0
1719351000000|2024-06-25 21:30:00|18197.4|18190.4|18198.3|18191.3|18198.7|18191.7|18197.4|18190.4|0
1719351300000|2024-06-25 21:35:00|18198.4|18191.4|18198.9|18191.9|18199.2|18192.2|18198.3|18191.3|0
1719351600000|2024-06-25 21:40:00|18198.8|18191.8|18199.8|18192.8|18200.2|18193.2|18198.7|18191.7|0
1719351900000|2024-06-25 21:45:00|18199.5|18192.5|18199.8|18192.8|18200|18193|18199.5|18192.5|0
1719352200000|2024-06-25 21:50:00|18200|18193|18199.9|18192.9|18200.1|18193.1|18199.8|18192.8|0
1719352500000|2024-06-25 21:55:00|18200.1|18193.1|18199|18192|18200.8|18193.8|18199|18192|0
1719352800000|2024-06-25 22:00:00|18195.9|18188.9|18200.6|18193.6|18201.4|18194.4|18193.1|18186.1|0
1719353100000|2024-06-25 22:05:00|18199.8|18192.8|18202.3|18195.3|18202.3|18195.3|18196.9|18189.9|0
1719353400000|2024-06-25 22:10:00|18202.1|18195.1|18201.3|18194.3|18203.8|18196.8|18201.3|18194.3|0
1719353700000|2024-06-25 22:15:00|18199.6|18192.6|18201.3|18194.3|18203.8|18196.8|18198.8|18191.8|0
1719354000000|2024-06-25 22:20:00|18201.7|18194.7|18202.1|18195.1|18202.9|18195.9|18201.3|18194.3|0
1719354300000|2024-06-25 22:25:00|18202.9|18195.9|18201.3|18194.3|18202.9|18195.9|18201.3|18194.3|0
1719354600000|2024-06-25 22:30:00|18200.9|18193.9|18194.7|18187.7|18201.3|18194.3|18194.7|18187.7|0
1719354900000|2024-06-25 22:35:00|18193.8|18186.8|18194.7|18187.7|18196.7|18189.7|18193|18186|0
1719355200000|2024-06-25 22:40:00|18194.2|18187.2|18197.1|18190.1|18197.1|18190.1|18193.8|18186.8|0
1719355500000|2024-06-25 22:45:00|18199.2|18192.2|18198.8|18191.8|18199.6|18192.6|18198|18191|0
1719355800000|2024-06-25 22:50:00|18198|18191|18201|18194|18201.4|18194.4|18198|18191|0
1719356100000|2024-06-25 22:55:00|18200.6|18193.6|18201.5|18194.5|18201.9|18194.9|18200.6|18193.6|0
1719356400000|2024-06-25 23:00:00|18201.9|18194.9|18200.3|18193.3|18202.8|18195.8|18199.5|18192.5|0
1719356700000|2024-06-25 23:05:00|18199.5|18192.5|18199.4|18192.4|18200.3|18193.3|18197.8|18190.8|0
1719357000000|2024-06-25 23:10:00|18200.2|18193.2|18199.4|18192.4|18200.2|18193.2|18199.4|18192.4|0
1719357300000|2024-06-25 23:15:00|18199.8|18192.8|18199.4|18192.4|18200.2|18193.2|18199.4|18192.4|0
1719357600000|2024-06-25 23:20:00|18198.5|18191.5|18196.8|18189.8|18198.5|18191.5|18195.2|18188.2|0
1719357900000|2024-06-25 23:25:00|18197.6|18190.6|18199.3|18192.3|18199.3|18192.3|18196|18189|0
1719358200000|2024-06-25 23:30:00|18198.5|18191.5|18198.3|18191.3|18200.1|18193.1|18198.3|18191.3|0
1719358500000|2024-06-25 23:35:00|18197.5|18190.5|18196.6|18189.6|18197.5|18190.5|18196.6|18189.6|0
1719358800000|2024-06-25 23:40:00|18195.8|18188.8|18196.5|18189.5|18197.3|18190.3|18195.7|18188.7|0
1719359100000|2024-06-25 23:45:00|18196.9|18189.9|18194.8|18187.8|18197.3|18190.3|18193.1|18186.1|0
1719359400000|2024-06-25 23:50:00|18195.6|18188.6|18193.9|18186.9|18195.6|18188.6|18193.1|18186.1|0
1719359700000|2024-06-25 23:55:00|18193.1|18186.1|18194|18187|18195.7|18188.7|18193.1|18186.1|0
1719360000000|2024-06-26 00:00:00|18191.3|18184.3|18184.2|18177.2|18192.2|18185.2|18183.3|18176.3|0
1719360300000|2024-06-26 00:05:00|18184.6|18177.6|18181.3|18174.3|18185|18178|18180.5|18173.5|0
1719360600000|2024-06-26 00:10:00|18180.9|18173.9|18189|18182|18189.8|18182.8|18180.5|18173.5|0
1719360900000|2024-06-26 00:15:00|18193.8|18188.8|18201.8|18196.8|18202.8|18197.8|18186.8|18181.8|40
1719361200000|2024-06-26 00:20:00|18201.3|18196.3|18207.8|18202.8|18207.8|18202.8|18200.3|18195.3|2
1719361500000|2024-06-26 00:25:00|18208.3|18203.3|18214.8|18209.8|18215.3|18210.3|18208.3|18203.3|12
1719361800000|2024-06-26 00:30:00|18213.3|18208.3|18216.3|18211.3|18216.3|18211.3|18212.8|18207.8|14
1719362100000|2024-06-26 00:35:00|18215.8|18210.8|18213.3|18208.3|18216.3|18211.3|18213.3|18208.3|10
1719362400000|2024-06-26 00:40:00|18214.8|18209.8|18208.8|18203.8|18215.3|18210.3|18208.3|18203.3|11
1719362700000|2024-06-26 00:45:00|18208.3|18203.3|18212.3|18207.3|18213.3|18208.3|18208.3|18203.3|2
1719363000000|2024-06-26 00:50:00|18211.8|18206.8|18219.8|18214.8|18219.8|18214.8|18210.8|18205.8|7
1719363300000|2024-06-26 00:55:00|18218.8|18213.8|18221.3|18216.3|18226.8|18221.8|18218.8|18213.8|24
1719363600000|2024-06-26 01:00:00|18220.8|18215.8|18210.3|18205.3|18221.8|18216.8|18209.3|18204.3|6
1719363900000|2024-06-26 01:05:00|18209.8|18204.8|18212.3|18207.3|18219.3|18214.3|18209.8|18204.8|14
1719364200000|2024-06-26 01:10:00|18211.8|18206.8|18212.3|18207.3|18212.8|18207.8|18211.3|18206.3|0
1719364500000|2024-06-26 01:15:00|18211.8|18206.8|18217.8|18212.8|18218.3|18213.3|18211.3|18206.3|2
1719364800000|2024-06-26 01:20:00|18217.3|18212.3|18222.3|18217.3|18222.3|18217.3|18217.3|18212.3|1
1719365100000|2024-06-26 01:25:00|18222.8|18217.8|18223.8|18218.8|18225.8|18220.8|18222.8|18217.8|7
1719365400000|2024-06-26 01:30:00|18224.3|18219.3|18228.8|18223.8|18230.8|18225.8|18224.3|18219.3|20
1719365700000|2024-06-26 01:35:00|18228.3|18223.3|18222.8|18217.8|18228.8|18223.8|18222.8|18217.8|7
1719366000000|2024-06-26 01:40:00|18223.3|18218.3|18225.8|18220.8|18226.3|18221.3|18223.3|18218.3|7
1719366300000|2024-06-26 01:45:00|18224.3|18219.3|18226.3|18221.3|18229.8|18224.8|18224.3|18219.3|6
1719366600000|2024-06-26 01:50:00|18224.3|18219.3|18230.3|18225.3|18230.3|18225.3|18223.3|18218.3|5
1719366900000|2024-06-26 01:55:00|18230.8|18225.8|18233.8|18228.8|18235.8|18230.8|18230.8|18225.8|8
1719367200000|2024-06-26 02:00:00|18234.3|18229.3|18237.8|18232.8|18238.8|18233.8|18233.8|18228.8|11
1719367500000|2024-06-26 02:05:00|18238.3|18233.3|18238.3|18233.3|18241.8|18236.8|18236.8|18231.8|15
1719367800000|2024-06-26 02:10:00|18238.8|18233.8|18236.8|18231.8|18238.8|18233.8|18236.3|18231.3|1
1719368100000|2024-06-26 02:15:00|18236.3|18231.3|18232.3|18227.3|18236.3|18231.3|18231.8|18226.8|6
1719368400000|2024-06-26 02:20:00|18232.8|18227.8|18227.8|18222.8|18233.3|18228.3|18226.8|18221.8|7
1719368700000|2024-06-26 02:25:00|18228.3|18223.3|18229.3|18224.3|18230.8|18225.8|18227.8|18222.8|1
1719369000000|2024-06-26 02:30:00|18228.8|18223.8|18226.3|18221.3|18228.8|18223.8|18224.8|18219.8|0
1719369300000|2024-06-26 02:35:00|18225.8|18220.8|18223.3|18218.3|18225.8|18220.8|18222.8|18217.8|0
1719369600000|2024-06-26 02:40:00|18222.8|18217.8|18221.8|18216.8|18223.8|18218.8|18221.8|18216.8|0
1719369900000|2024-06-26 02:45:00|18221.3|18216.3|18223.3|18218.3|18223.3|18218.3|18221.3|18216.3|3
1719370200000|2024-06-26 02:50:00|18223.8|18218.8|18224.3|18219.3|18226.3|18221.3|18223.8|18218.8|2
1719370500000|2024-06-26 02:55:00|18223.8|18218.8|18223.8|18218.8|18224.3|18219.3|18223.8|18218.8|0
1719370800000|2024-06-26 03:00:00|18224.3|18219.3|18226.3|18221.3|18226.3|18221.3|18224.3|18219.3|0
1719371100000|2024-06-26 03:05:00|18226.8|18221.8|18228.8|18223.8|18228.8|18223.8|18226.8|18221.8|0
1719371700000|2024-06-26 03:15:00|18228.3|18223.3|18227.8|18222.8|18228.3|18223.3|18224.8|18219.8|7
1719372000000|2024-06-26 03:20:00|18228.3|18223.3|18224.3|18219.3|18228.8|18223.8|18224.3|18219.3|7
1719372300000|2024-06-26 03:25:00|18224.8|18219.8|18226.3|18221.3|18227.3|18222.3|18224.8|18219.8|7
1719372600000|2024-06-26 03:30:00|18225.8|18220.8|18224.8|18219.8|18227.8|18222.8|18224.8|18219.8|8
1719372900000|2024-06-26 03:35:00|18225.3|18220.3|18223.8|18218.8|18225.8|18220.8|18221.8|18216.8|6
1719373200000|2024-06-26 03:40:00|18223.3|18218.3|18222.8|18217.8|18224.3|18219.3|18221.8|18216.8|11
1719373500000|2024-06-26 03:45:00|18223.3|18218.3|18222.8|18217.8|18223.8|18218.8|18222.3|18217.3|1
1719373800000|2024-06-26 03:50:00|18222.3|18217.3|18221.8|18216.8|18222.8|18217.8|18221.8|18216.8|1
1719374100000|2024-06-26 03:55:00|18222.3|18217.3|18223.8|18218.8|18224.3|18219.3|18222.3|18217.3|5
1719374400000|2024-06-26 04:00:00|18222.8|18217.8|18222.8|18217.8|18223.3|18218.3|18219.8|18214.8|12
1719374700000|2024-06-26 04:05:00|18221.3|18216.3|18218.8|18213.8|18221.8|18216.8|18218.3|18213.3|7
1719375000000|2024-06-26 04:10:00|18219.3|18214.3|18219.3|18214.3|18219.8|18214.8|18219.3|18214.3|0
1719375300000|2024-06-26 04:15:00|18218.8|18213.8|18217.8|18212.8|18218.8|18213.8|18214.8|18209.8|6
1719375600000|2024-06-26 04:20:00|18218.3|18213.3|18219.8|18214.8|18220.3|18215.3|18218.3|18213.3|0
1719375900000|2024-06-26 04:25:00|18222.8|18217.8|18228.3|18223.3|18228.8|18223.8|18222.8|18217.8|11
1719376200000|2024-06-26 04:30:00|18227.8|18222.8|18232.8|18227.8|18239.3|18234.3|18227.8|18222.8|30
1719376500000|2024-06-26 04:35:00|18233.3|18228.3|18234.3|18229.3|18236.3|18231.3|18232.3|18227.3|5
1719376800000|2024-06-26 04:40:00|18234.8|18229.8|18235.3|18230.3|18235.8|18230.8|18233.3|18228.3|3
1719377100000|2024-06-26 04:45:00|18234.8|18229.8|18238.8|18233.8|18240.8|18235.8|18234.8|18229.8|9
1719377400000|2024-06-26 04:50:00|18239.3|18234.3|18236.3|18231.3|18240.8|18235.8|18234.8|18229.8|11
1719377700000|2024-06-26 04:55:00|18235.8|18230.8|18234.3|18229.3|18235.8|18230.8|18234.3|18229.3|0
1719378000000|2024-06-26 05:00:00|18234.8|18229.8|18238.3|18233.3|18239.3|18234.3|18233.8|18228.8|13
1719378300000|2024-06-26 05:05:00|18237.8|18232.8|18239.8|18234.8|18240.3|18235.3|18237.8|18232.8|4
1719378600000|2024-06-26 05:10:00|18239.3|18234.3|18238.3|18233.3|18239.8|18234.8|18236.3|18231.3|4
1719378900000|2024-06-26 05:15:00|18237.8|18232.8|18237.8|18232.8|18238.8|18233.8|18236.8|18231.8|5
1719379200000|2024-06-26 05:20:00|18238.3|18233.3|18240.3|18235.3|18240.3|18235.3|18238.3|18233.3|8
1719379500000|2024-06-26 05:25:00|18239.8|18234.8|18240.3|18235.3|18241.3|18236.3|18238.8|18233.8|14
1719379800000|2024-06-26 05:30:00|18239.8|18234.8|18246.3|18241.3|18246.3|18241.3|18239.8|18234.8|30
1719380100000|2024-06-26 05:35:00|18245.8|18240.8|18255.3|18250.3|18258.8|18253.8|18245.8|18240.8|51
1719380400000|2024-06-26 05:40:00|18255.8|18250.8|18255.3|18250.3|18261.8|18256.8|18255.3|18250.3|39
1719380700000|2024-06-26 05:45:00|18255.8|18250.8|18261.8|18256.8|18269.8|18264.8|18255.3|18250.3|80
1719381000000|2024-06-26 05:50:00|18262.3|18257.3|18256.3|18251.3|18263.8|18258.8|18255.8|18250.8|39
1719381300000|2024-06-26 05:55:00|18256.8|18251.8|18267.3|18262.3|18267.8|18262.8|18256.3|18251.3|43
1719381600000|2024-06-26 06:00:00|18266.8|18261.8|18273.7|18270.9|18278.7|18275.9|18263.2|18260.4|236
1719381900000|2024-06-26 06:05:00|18273.2|18270.4|18280.7|18277.9|18284.2|18281.4|18271.2|18268.4|169
1719382200000|2024-06-26 06:10:00|18280.2|18277.4|18279.2|18276.4|18282.2|18279.4|18275.2|18272.4|121
1719382500000|2024-06-26 06:15:00|18278.7|18275.9|18284.2|18281.4|18291.2|18288.4|18278.2|18275.4|166
1719382800000|2024-06-26 06:20:00|18284.7|18281.9|18283.7|18280.9|18290.2|18287.4|18282.2|18279.4|88
1719383100000|2024-06-26 06:25:00|18284.2|18281.4|18286.2|18283.4|18293.7|18290.9|18284.2|18281.4|101
1719383400000|2024-06-26 06:30:00|18287.2|18284.4|18286.2|18283.4|18297.7|18294.9|18285.7|18282.9|170
1719383700000|2024-06-26 06:35:00|18285.7|18282.9|18286.2|18283.4|18291.7|18288.9|18280.2|18277.4|234
1719384000000|2024-06-26 06:40:00|18286.7|18283.9|18285.2|18282.4|18291.2|18288.4|18282.2|18279.4|89
1719384300000|2024-06-26 06:45:00|18285.7|18282.9|18278.2|18275.4|18286.2|18283.4|18270.7|18267.9|232
1719384600000|2024-06-26 06:50:00|18279.7|18276.9|18283.2|18280.4|18288.7|18285.9|18279.2|18276.4|94
1719384900000|2024-06-26 06:55:00|18282.7|18279.9|18278.2|18275.4|18291.2|18288.4|18278.2|18275.4|175
1719385200000|2024-06-26 07:00:00|18279.2|18276.4|18281.5|18280.1|18303.5|18302.1|18278.5|18276.4|926
1719385500000|2024-06-26 07:05:00|18282|18280.6|18289|18287.6|18290.5|18289.1|18271|18269.6|486
1719385800000|2024-06-26 07:10:00|18289.5|18288.1|18303.5|18302.1|18307.5|18306.1|18289.5|18288.1|390
1719386100000|2024-06-26 07:15:00|18302.5|18301.1|18318.5|18317.1|18323|18321.6|18302.5|18301.1|557
1719386400000|2024-06-26 07:20:00|18319|18317.6|18330|18328.6|18335|18333.6|18314.5|18313.1|648
1719386700000|2024-06-26 07:25:00|18330.5|18329.1|18335.5|18334.1|18339.5|18338.1|18320|18318.6|423
1719387000000|2024-06-26 07:30:00|18334.5|18333.1|18330|18328.6|18342|18340.6|18326.5|18325.1|443
1719387300000|2024-06-26 07:35:00|18330.5|18329.1|18348.5|18347.1|18352|18350.6|18329.5|18328.1|364
1719387600000|2024-06-26 07:40:00|18348|18346.6|18357.5|18356.1|18360.5|18359.1|18345|18343.6|533
1719387900000|2024-06-26 07:45:00|18358|18356.6|18361.5|18360.1|18368|18366.6|18355.5|18354.1|490
1719388200000|2024-06-26 07:50:00|18362|18360.6|18348.5|18347.1|18366.5|18365.1|18347.5|18346.1|507
1719388500000|2024-06-26 07:55:00|18347.5|18346.1|18360.5|18359.1|18362.5|18361.1|18340|18338.6|402
1719388800000|2024-06-26 08:00:00|18360|18358.6|18348.5|18347.1|18367.5|18366.1|18346.5|18345.1|306
1719389100000|2024-06-26 08:05:00|18349|18347.6|18355.5|18354.1|18358.5|18357.1|18346|18344.6|221
1719389400000|2024-06-26 08:10:00|18356|18354.6|18341.5|18340.1|18356.5|18355.1|18340.5|18339.1|330
1719389700000|2024-06-26 08:15:00|18342|18340.6|18335.3|18333.9|18349.5|18348.1|18333.8|18332.4|276
1719390000000|2024-06-26 08:20:00|18335.8|18334.4|18317.3|18315.9|18336.3|18334.9|18316.3|18314.9|296
1719390300000|2024-06-26 08:25:00|18316.3|18314.9|18322.3|18320.9|18325.3|18323.9|18315.3|18313.9|169
1719390600000|2024-06-26 08:30:00|18321.8|18320.4|18333.3|18331.9|18335.8|18334.4|18318.3|18316.9|242
1719390900000|2024-06-26 08:35:00|18332.8|18331.4|18328.3|18326.9|18335.3|18333.9|18321.8|18320.4|165
1719391200000|2024-06-26 08:40:00|18328.8|18327.4|18343.3|18341.9|18347.8|18346.4|18324.3|18322.9|204
1719391500000|2024-06-26 08:45:00|18344.3|18342.9|18333.3|18331.9|18344.8|18343.4|18333.3|18331.9|153
1719391800000|2024-06-26 08:50:00|18333.8|18332.4|18331.8|18330.4|18337.3|18335.9|18326.8|18325.4|112
1719392100000|2024-06-26 08:55:00|18332.3|18330.9|18316.3|18314.9|18332.3|18330.9|18310.8|18309.4|179
1719392400000|2024-06-26 09:00:00|18315.8|18314.4|18309.3|18307.9|18315.8|18314.4|18306.8|18305.4|128
1719392700000|2024-06-26 09:05:00|18308.8|18307.4|18307.3|18305.9|18317.3|18315.9|18304.3|18302.9|148
1719393000000|2024-06-26 09:10:00|18306.8|18305.4|18297.3|18295.9|18307.3|18305.9|18295.3|18293.9|251
1719393300000|2024-06-26 09:15:00|18297.8|18296.4|18298.3|18296.9|18301.3|18299.9|18289.8|18288.4|206
1719393600000|2024-06-26 09:20:00|18299.3|18297.9|18300.3|18298.9|18302.8|18301.4|18293.3|18291.9|115
1719393900000|2024-06-26 09:25:00|18300.8|18299.4|18289.3|18287.9|18301.3|18299.9|18283.8|18282.4|260
1719394200000|2024-06-26 09:30:00|18289.8|18288.4|18287.3|18285.9|18289.8|18288.4|18276.8|18275.4|461
1719394500000|2024-06-26 09:35:00|18286.8|18285.4|18272.3|18270.9|18288.8|18287.4|18268.3|18266.9|216
1719394800000|2024-06-26 09:40:00|18272.8|18271.4|18269.3|18267.9|18275.3|18273.9|18264.8|18263.4|303
1719395100000|2024-06-26 09:45:00|18268.8|18267.4|18268.8|18267.4|18275.3|18273.9|18264.3|18262.9|254
1719395400000|2024-06-26 09:50:00|18268.3|18266.9|18266.8|18265.4|18271.3|18269.9|18262.3|18260.9|169
1719395700000|2024-06-26 09:55:00|18266.3|18264.9|18268.3|18266.9|18272.8|18271.4|18263.3|18261.9|112
1719396000000|2024-06-26 10:00:00|18267.3|18265.9|18252.3|18250.9|18267.3|18265.9|18249.8|18248.4|273
1719396300000|2024-06-26 10:05:00|18251.8|18250.4|18254.3|18252.9|18258.3|18256.9|18250.8|18249.4|151
1719396600000|2024-06-26 10:10:00|18254.8|18253.4|18249.3|18247.9|18262.8|18261.4|18248.3|18246.9|161
1719396900000|2024-06-26 10:15:00|18248.8|18247.4|18243.3|18241.9|18248.8|18247.4|18237.3|18235.9|238
1719397200000|2024-06-26 10:20:00|18242.3|18240.9|18229.3|18227.9|18242.8|18241.4|18224.3|18222.9|250
1719397500000|2024-06-26 10:25:00|18228.8|18227.4|18221.3|18219.9|18228.8|18227.4|18209.8|18208.4|366
1719397800000|2024-06-26 10:30:00|18220.8|18219.4|18217.3|18215.9|18220.8|18219.4|18207.8|18206.4|258
1719398100000|2024-06-26 10:35:00|18216.3|18214.9|18198.3|18196.9|18218.3|18216.9|18197.8|18196.4|274
1719398400000|2024-06-26 10:40:00|18197.8|18196.4|18205.3|18203.9|18209.3|18207.9|18194.8|18193.4|319
1719398700000|2024-06-26 10:45:00|18204.8|18203.4|18207.3|18205.9|18207.3|18205.9|18197.8|18196.4|234
1719399000000|2024-06-26 10:50:00|18206.3|18204.9|18207.3|18205.9|18209.3|18207.9|18200.8|18199.4|172
1719399300000|2024-06-26 10:55:00|18207.8|18206.4|18207.8|18206.4|18215.3|18213.9|18205.3|18203.9|235
1719399600000|2024-06-26 11:00:00|18207.3|18205.9|18200.3|18198.9|18207.8|18206.4|18190.3|18188.9|285
1719399900000|2024-06-26 11:05:00|18199.8|18198.4|18179.3|18177.9|18200.8|18199.4|18174.8|18173.4|432
1719400200000|2024-06-26 11:10:00|18179.8|18178.4|18195.3|18193.9|18198.3|18196.9|18173.3|18171.9|412
1719400500000|2024-06-26 11:15:00|18194.8|18193.4|18190.3|18188.9|18199.8|18198.4|18181.8|18180.4|328
1719400800000|2024-06-26 11:20:00|18190.8|18189.4|18175.3|18173.9|18192.3|18190.9|18174.3|18172.9|198
1719401100000|2024-06-26 11:25:00|18175.8|18174.4|18165.3|18163.9|18175.8|18174.4|18162.8|18161.4|243
1719401400000|2024-06-26 11:30:00|18165.8|18164.4|18158.8|18157.4|18166.3|18164.9|18155.3|18153.9|191
1719401700000|2024-06-26 11:35:00|18158.3|18156.9|18149.3|18147.9|18164.3|18162.9|18147.8|18146.4|256
1719402000000|2024-06-26 11:40:00|18150|18148.6|18151|18149.6|18157.5|18156.1|18143.5|18142.1|268
1719402300000|2024-06-26 11:45:00|18150.5|18149.1|18145|18143.6|18155|18153.6|18141|18139.6|296
1719402600000|2024-06-26 11:50:00|18144.5|18143.1|18143|18141.6|18145|18143.6|18137.5|18136.1|148
1719402900000|2024-06-26 11:55:00|18142.5|18141.1|18144|18142.6|18145.5|18144.1|18132|18130.6|235
1719403200000|2024-06-26 12:00:00|18143|18141.6|18140|18138.6|18143.5|18142.1|18129|18127.6|279
1719403500000|2024-06-26 12:05:00|18139.5|18138.1|18130|18128.6|18139.5|18138.1|18128|18126.6|241
1719403800000|2024-06-26 12:10:00|18129.5|18128.1|18103|18101.6|18129.5|18128.1|18099.5|18098.1|461
1719404100000|2024-06-26 12:15:00|18102.5|18101.1|18104|18102.6|18114|18112.6|18098.5|18097.1|446
1719404400000|2024-06-26 12:20:00|18103.5|18102.1|18119|18117.6|18125|18123.6|18101.5|18100.1|603
1719404700000|2024-06-26 12:25:00|18118.5|18117.1|18104.5|18103.1|18120.5|18119.1|18102.5|18101.1|288
1719405000000|2024-06-26 12:30:00|18104|18102.6|18109|18107.6|18115|18113.6|18096|18094.6|368
1719405300000|2024-06-26 12:35:00|18108.5|18107.1|18093|18091.6|18110.5|18109.1|18092.5|18091.1|225
1719405600000|2024-06-26 12:40:00|18092.5|18091.1|18102|18100.6|18105.5|18104.1|18087|18085.6|403
1719405900000|2024-06-26 12:45:00|18101.5|18100.1|18085|18083.6|18101.5|18100.1|18082|18080.6|392
1719406200000|2024-06-26 12:50:00|18084.5|18083.1|18065|18063.6|18085|18083.6|18064|18062.6|519
1719406500000|2024-06-26 12:55:00|18064.5|18063.1|18062.5|18061.1|18072.5|18071.1|18057|18055.6|381
1719406800000|2024-06-26 13:00:00|18062|18060.6|18063|18061.6|18067|18065.6|18046|18044.6|492
1719407100000|2024-06-26 13:05:00|18064.5|18063.1|18054|18052.6|18069.5|18068.1|18053.5|18052.1|699
1719407400000|2024-06-26 13:10:00|18053.5|18052.1|18074|18072.6|18075|18073.6|18049|18047.6|535
1719407700000|2024-06-26 13:15:00|18074.5|18073.1|18081|18079.6|18082|18080.6|18070|18068.6|405
1719408000000|2024-06-26 13:20:00|18080.5|18079.1|18065|18063.6|18080.5|18079.1|18064|18062.6|350
1719408300000|2024-06-26 13:25:00|18064.5|18063.1|18090|18088.6|18090.5|18089.1|18063.5|18062.1|187
1719408600000|2024-06-26 13:30:00|18089.5|18088.1|18099|18097.6|18099|18097.6|18075|18073.6|503
1719408900000|2024-06-26 13:35:00|18098.5|18097.1|18088|18086.6|18105|18103.6|18086|18084.6|513
1719409200000|2024-06-26 13:40:00|18088.5|18087.1|18101|18099.6|18107|18105.6|18087.5|18086.1|366
1719409500000|2024-06-26 13:45:00|18100.5|18099.1|18118|18116.6|18119|18117.6|18100|18098.6|315
1719409800000|2024-06-26 13:50:00|18118.5|18117.1|18130|18128.6|18138.5|18137.1|18118|18116.6|671
1719410100000|2024-06-26 13:55:00|18130.5|18129.1|18141|18139.6|18146.5|18145.1|18130.5|18129.1|291
1719410400000|2024-06-26 14:00:00|18140.5|18139.1|18144|18142.6|18146|18144.6|18129.5|18128.1|438
1719410700000|2024-06-26 14:05:00|18144.5|18143.1|18159|18157.6|18163.5|18162.1|18144|18142.6|331
1719411000000|2024-06-26 14:10:00|18158.6|18157.2|18145.6|18144.2|18165.1|18163.7|18145.6|18144.2|242
1719411300000|2024-06-26 14:15:00|18146.1|18144.7|18149.6|18148.2|18152.6|18151.2|18145.1|18143.7|233
1719411600000|2024-06-26 14:20:00|18148.6|18147.2|18159.6|18158.2|18163.6|18162.2|18146.6|18145.2|392
1719411900000|2024-06-26 14:25:00|18160.1|18158.7|18143.6|18142.2|18167.6|18166.2|18142.6|18141.2|433
1719412200000|2024-06-26 14:30:00|18144.1|18142.7|18145.1|18143.7|18153.6|18152.2|18138.1|18136.7|371
1719412500000|2024-06-26 14:35:00|18144.6|18143.2|18144.6|18143.2|18147.6|18146.2|18137.6|18136.2|202
1719412800000|2024-06-26 14:40:00|18145.1|18143.7|18147.6|18146.2|18152.6|18151.2|18137.1|18135.7|179
1719413100000|2024-06-26 14:45:00|18147.1|18145.7|18153.6|18152.2|18160.1|18158.7|18142.6|18141.2|284
1719413400000|2024-06-26 14:50:00|18154.1|18152.7|18164.6|18163.2|18165.6|18164.2|18151.6|18150.2|218
1719413700000|2024-06-26 14:55:00|18165.1|18163.7|18169.6|18168.2|18177.1|18175.7|18161.6|18160.2|277
1719414000000|2024-06-26 15:00:00|18170.6|18169.2|18165.1|18163.7|18180.6|18179.2|18162.6|18161.2|314
1719414300000|2024-06-26 15:05:00|18164.6|18163.2|18153.1|18151.7|18167.6|18166.2|18149.6|18148.2|259
1719414600000|2024-06-26 15:10:00|18152.6|18151.2|18148.6|18147.2|18153.6|18152.2|18131.6|18130.2|386
1719414900000|2024-06-26 15:15:00|18149.1|18147.7|18153.6|18152.2|18155.6|18154.2|18147.6|18146.2|179
1719415200000|2024-06-26 15:20:00|18154.1|18152.7|18166.6|18165.2|18167.6|18166.2|18153.6|18152.2|249
1719415500000|2024-06-26 15:25:00|18166.1|18164.7|18165.6|18164.2|18172.6|18171.2|18163.1|18161.7|458
1719415800000|2024-06-26 15:30:00|18166.3|18163.5|18160.3|18157.5|18167.3|18164.5|18159.8|18157|487
1719416100000|2024-06-26 15:35:00|18160.8|18158|18152.3|18149.5|18164.3|18161.5|18149.3|18146.5|544
1719416400000|2024-06-26 15:40:00|18152.8|18150|18161.3|18158.5|18162.3|18159.5|18152.3|18149.5|128
1719416700000|2024-06-26 15:45:00|18162.3|18159.5|18171.3|18168.5|18172.3|18169.5|18161.8|18159|100
1719417000000|2024-06-26 15:50:00|18171.8|18169|18182.3|18179.5|18182.3|18179.5|18166.3|18163.5|168
1719417300000|2024-06-26 15:55:00|18181.8|18179|18178.3|18175.5|18181.8|18179|18172.8|18170|60
1719417600000|2024-06-26 16:00:00|18177.8|18175|18175.3|18172.5|18178.8|18176|18170.8|18168|114
1719417900000|2024-06-26 16:05:00|18174.8|18172|18178.3|18175.5|18181.8|18179|18173.8|18171|62
1719418200000|2024-06-26 16:10:00|18177.8|18175|18173.3|18170.5|18178.8|18176|18167.8|18165|85
1719418500000|2024-06-26 16:15:00|18173.8|18171|18174.3|18171.5|18176.8|18174|18170.3|18167.5|70
1719418800000|2024-06-26 16:20:00|18173.8|18171|18165.8|18163|18177.3|18174.5|18164.3|18161.5|45
1719419100000|2024-06-26 16:25:00|18166.3|18163.5|18174.3|18171.5|18178.3|18175.5|18166.3|18163.5|43
1719419400000|2024-06-26 16:30:00|18173.8|18171|18172.3|18169.5|18174.3|18171.5|18169.8|18167|26
1719419700000|2024-06-26 16:35:00|18171.8|18169|18167.3|18164.5|18174.3|18171.5|18162.3|18159.5|85
1719420000000|2024-06-26 16:40:00|18167.8|18165|18162.3|18159.5|18172.3|18169.5|18160.8|18158|113
1719420300000|2024-06-26 16:45:00|18162.8|18160|18154.8|18152|18164.3|18161.5|18152.3|18149.5|51
1719420600000|2024-06-26 16:50:00|18154.3|18151.5|18163.3|18160.5|18166.3|18163.5|18154.3|18151.5|49
1719420900000|2024-06-26 16:55:00|18164.3|18161.5|18170.8|18168|18174.8|18172|18162.3|18159.5|79
1719421200000|2024-06-26 17:00:00|18170.3|18167.5|18166.3|18163.5|18170.3|18167.5|18162.3|18159.5|49
1719421500000|2024-06-26 17:05:00|18167.3|18164.5|18163.3|18160.5|18167.3|18164.5|18159.3|18156.5|45
1719421800000|2024-06-26 17:10:00|18163.8|18161|18171.3|18168.5|18172.8|18170|18163.8|18161|79
1719422100000|2024-06-26 17:15:00|18170.8|18168|18155.3|18152.5|18170.8|18168|18155.3|18152.5|41
1719422400000|2024-06-26 17:20:00|18155.8|18153|18156.3|18153.5|18165.3|18162.5|18151.3|18148.5|71
1719422700000|2024-06-26 17:25:00|18155.8|18153|18161.3|18158.5|18161.8|18159|18155.3|18152.5|37
1719423000000|2024-06-26 17:30:00|18161.8|18159|18164.3|18161.5|18164.3|18161.5|18159.3|18156.5|29
1719423300000|2024-06-26 17:35:00|18163.8|18161|18163.3|18160.5|18165.8|18163|18160.3|18157.5|33
1719423600000|2024-06-26 17:40:00|18163.8|18161|18163.3|18160.5|18165.3|18162.5|18158.8|18156|27
1719423900000|2024-06-26 17:45:00|18162.8|18160|18162.3|18159.5|18164.8|18162|18160.8|18158|23
1719424200000|2024-06-26 17:50:00|18162.8|18160|18165.3|18162.5|18165.3|18162.5|18159.3|18156.5|25
1719424500000|2024-06-26 17:55:00|18165.8|18163|18169.3|18166.5|18171.3|18168.5|18165.3|18162.5|49
1719424800000|2024-06-26 18:00:00|18170.3|18167.5|18166.3|18163.5|18170.3|18167.5|18163.3|18160.5|36
1719425100000|2024-06-26 18:05:00|18165.8|18163|18168.3|18165.5|18169.3|18166.5|18164.3|18161.5|16
1719425400000|2024-06-26 18:10:00|18168.8|18166|18169.3|18166.5|18170.3|18167.5|18166.3|18163.5|17
1719425700000|2024-06-26 18:15:00|18169.8|18167|18166.3|18163.5|18171.3|18168.5|18165.3|18162.5|25
1719426000000|2024-06-26 18:20:00|18164.3|18161.5|18173.3|18170.5|18173.3|18170.5|18164.3|18161.5|29
1719426300000|2024-06-26 18:25:00|18172.8|18170|18170.3|18167.5|18173.3|18170.5|18167.3|18164.5|25
1719426600000|2024-06-26 18:30:00|18170.8|18168|18171.3|18168.5|18172.8|18170|18167.8|18165|10
1719426900000|2024-06-26 18:35:00|18170.8|18168|18161.3|18158.5|18171.3|18168.5|18161.3|18158.5|39
1719427200000|2024-06-26 18:40:00|18160.8|18158|18165.3|18162.5|18167.3|18164.5|18156.8|18154|64
1719427500000|2024-06-26 18:45:00|18164.8|18162|18173.8|18171|18176.3|18173.5|18164.3|18161.5|41
1719427800000|2024-06-26 18:50:00|18173.3|18170.5|18168.3|18165.5|18174.3|18171.5|18167.8|18165|28
1719428100000|2024-06-26 18:55:00|18168.8|18166|18165.3|18162.5|18168.8|18166|18164.3|18161.5|17
1719428400000|2024-06-26 19:00:00|18165.8|18163|18161.3|18158.5|18166.3|18163.5|18154.3|18151.5|91
1719428700000|2024-06-26 19:05:00|18160.8|18158|18160.3|18157.5|18165.8|18163|18159.3|18156.5|35
1719429000000|2024-06-26 19:10:00|18159.8|18157|18159.8|18157|18160.8|18158|18155.3|18152.5|67
1719429300000|2024-06-26 19:15:00|18160.8|18158|18158.3|18155.5|18162.8|18160|18157.8|18155|33
1719429600000|2024-06-26 19:20:00|18157.8|18155|18162.8|18160|18163.3|18160.5|18154.8|18152|25
1719429900000|2024-06-26 19:25:00|18163.3|18160.5|18165.3|18162.5|18166.3|18163.5|18162.3|18159.5|34
1719430200000|2024-06-26 19:30:00|18165.8|18163|18166.3|18163.5|18166.8|18164|18163.3|18160.5|61
1719430500000|2024-06-26 19:35:00|18166.8|18164|18167.8|18165|18170.3|18167.5|18165.3|18162.5|113
1719430800000|2024-06-26 19:40:00|18167.3|18164.5|18164.3|18161.5|18167.3|18164.5|18158.8|18156|64
1719431100000|2024-06-26 19:45:00|18163.8|18161|18159.8|18157|18163.8|18161|18156.8|18154|54
1719431400000|2024-06-26 19:50:00|18160.3|18157.5|18181.3|18178.5|18182.8|18180|18160.3|18157.5|211
1719431700000|2024-06-26 19:55:00|18181.8|18179|18166.8|18164|18189.3|18186.5|18166.8|18164|391
1719432000000|2024-06-26 20:00:00|18171.4|18164.4|18161.2|18154.2|18171.4|18164.4|18127.3|18120.3|19
1719432300000|2024-06-26 20:05:00|18162|18155|18157.4|18150.4|18170.9|18163.9|18155.2|18148.2|0
1719432600000|2024-06-26 20:10:00|18158.2|18151.2|18150.1|18143.1|18163|18156|18150.1|18143.1|0
1719432900000|2024-06-26 20:15:00|18146.8|18139.8|18152.6|18145.6|18153.4|18146.4|18146.8|18139.8|0
1719433200000|2024-06-26 20:20:00|18153.4|18146.4|18151.3|18144.3|18156.7|18149.7|18151.3|18144.3|0
1719433500000|2024-06-26 20:25:00|18150.9|18143.9|18149.3|18142.3|18152.1|18145.1|18148.4|18141.4|0
1719433800000|2024-06-26 20:30:00|18150.1|18143.1|18144.3|18137.3|18150.1|18143.1|18143.5|18136.5|0
1719434100000|2024-06-26 20:35:00|18145.1|18138.1|18142.6|18135.6|18145.1|18138.1|18140.1|18133.1|0
1719434400000|2024-06-26 20:40:00|18141.8|18134.8|18143.5|18136.5|18145.9|18138.9|18141.8|18134.8|0
1719434700000|2024-06-26 20:45:00|18142.6|18135.6|18142.6|18135.6|18145.1|18138.1|18141.8|18134.8|0
1719435000000|2024-06-26 20:50:00|18141.8|18134.8|18144.3|18137.3|18144.3|18137.3|18141|18134|0
1719435300000|2024-06-26 20:55:00|18144.7|18137.7|18149.2|18142.2|18149.6|18142.6|18144.7|18137.7|0
1719435600000|2024-06-26 21:00:00|18150.6|18143.6|18150.8|18143.8|18150.8|18143.8|18148.2|18141.2|0
1719435900000|2024-06-26 21:05:00|18151|18144|18149.4|18142.4|18152.8|18145.8|18149.4|18142.4|0
1719436200000|2024-06-26 21:10:00|18152.1|18145.1|18147.8|18140.8|18152.1|18145.1|18147.4|18140.4|0
1719436500000|2024-06-26 21:15:00|18148|18141|18148|18141|18148.3|18141.3|18148|18141|0
1719436800000|2024-06-26 21:20:00|18148.3|18141.3|18149.5|18142.5|18149.9|18142.9|18146.6|18139.6|0
1719437100000|2024-06-26 21:25:00|18149.6|18142.6|18148.6|18141.6|18149.7|18142.7|18146.7|18139.7|0
1719437400000|2024-06-26 21:30:00|18148.7|18141.7|18148.8|18141.8|18151.2|18144.2|18148.5|18141.5|0
1719437700000|2024-06-26 21:35:00|18148.7|18141.7|18148.8|18141.8|18148.8|18141.8|18148.5|18141.5|0
1719438000000|2024-06-26 21:40:00|18147.7|18140.7|18148.8|18141.8|18148.8|18141.8|18147.1|18140.1|0
1719438300000|2024-06-26 21:45:00|18147.9|18140.9|18148.2|18141.2|18148.6|18141.6|18147.9|18140.9|0
1719438600000|2024-06-26 21:50:00|18148.3|18141.3|18147.9|18140.9|18150.1|18143.1|18147.9|18140.9|0
1719438900000|2024-06-26 21:55:00|18148.4|18141.4|18148.6|18141.6|18148.7|18141.7|18147.6|18140.6|0
1719439200000|2024-06-26 22:00:00|18148.1|18141.1|18149.1|18142.1|18158.3|18151.3|18147.2|18140.2|0
1719439500000|2024-06-26 22:05:00|18148.7|18141.7|18149.1|18142.1|18152.4|18145.4|18148.7|18141.7|0
1719439800000|2024-06-26 22:10:00|18150|18143|18149.2|18142.2|18154.1|18147.1|18149.2|18142.2|0
1719440100000|2024-06-26 22:15:00|18149.6|18142.6|18150|18143|18150.8|18143.8|18149.2|18142.2|0
1719440400000|2024-06-26 22:20:00|18150.8|18143.8|18145|18138|18151.6|18144.6|18144.2|18137.2|0
1719440700000|2024-06-26 22:25:00|18144.6|18137.6|18142|18135|18146.7|18139.7|18141.7|18134.7|0
1719441000000|2024-06-26 22:30:00|18142.5|18135.5|18142|18135|18145|18138|18141.6|18134.6|0
1719441300000|2024-06-26 22:35:00|18142.5|18135.5|18139.7|18132.7|18142.5|18135.5|18135|18128|0
1719441600000|2024-06-26 22:40:00|18139.3|18132.3|18136.2|18129.2|18141.4|18134.4|18135|18128|0
1719441900000|2024-06-26 22:45:00|18136.6|18129.6|18142.3|18135.3|18142.3|18135.3|18134.5|18127.5|0
1719442200000|2024-06-26 22:50:00|18141.5|18134.5|18141.1|18134.1|18141.5|18134.5|18139.9|18132.9|0
1719442500000|2024-06-26 22:55:00|18141.5|18134.5|18140.7|18133.7|18141.5|18134.5|18139.8|18132.8|0
1719442800000|2024-06-26 23:00:00|18139.9|18132.9|18138.2|18131.2|18140.7|18133.7|18137.3|18130.3|0
1719443100000|2024-06-26 23:05:00|18137.7|18130.7|18132.3|18125.3|18139.1|18132.1|18130.4|18123.4|0
1719443400000|2024-06-26 23:10:00|18131.9|18124.9|18131.6|18124.6|18133.7|18126.7|18131.2|18124.2|0
1719443700000|2024-06-26 23:15:00|18132|18125|18121.4|18114.4|18133.7|18126.7|18120.6|18113.6|0
1719444000000|2024-06-26 23:20:00|18120.6|18113.6|18122.7|18115.7|18124.5|18117.5|18119.3|18112.3|0
1719444300000|2024-06-26 23:25:00|18123.1|18116.1|18124.6|18117.6|18125.5|18118.5|18122.7|18115.7|0
1719444600000|2024-06-26 23:30:00|18124.1|18117.1|18120.2|18113.2|18124.1|18117.1|18120.2|18113.2|0
1719444900000|2024-06-26 23:35:00|18121|18114|18121.5|18114.5|18123.1|18116.1|18120.2|18113.2|0
1719445200000|2024-06-26 23:40:00|18121.9|18114.9|18124.1|18117.1|18124.1|18117.1|18119|18112|0
1719445500000|2024-06-26 23:45:00|18124.2|18117.2|18127.6|18120.6|18127.6|18120.6|18123.4|18116.4|0
1719445800000|2024-06-26 23:50:00|18128.5|18121.5|18126.2|18119.2|18129.4|18122.4|18126.2|18119.2|0
1719446100000|2024-06-26 23:55:00|18125.8|18118.8|18127.3|18120.3|18128.1|18121.1|18125.4|18118.4|0
1719446400000|2024-06-27 00:00:00|18124.7|18117.7|18123.4|18116.4|18124.7|18117.7|18118.5|18111.5|0
1719446700000|2024-06-27 00:05:00|18124.3|18117.3|18121.1|18114.1|18124.3|18117.3|18118.5|18111.5|0
1719447000000|2024-06-27 00:10:00|18120.7|18113.7|18121.5|18114.5|18122.3|18115.3|18119.9|18112.9|0
1719447300000|2024-06-27 00:15:00|18124.1|18117.1|18106.7|18101.7|18124.9|18117.9|18106.7|18101.7|98
1719447600000|2024-06-27 00:20:00|18107.2|18102.2|18112.7|18107.7|18120.2|18115.2|18100.2|18095.2|45
1719447900000|2024-06-27 00:25:00|18112.2|18107.2|18111.7|18106.7|18112.7|18107.7|18106.7|18101.7|15
1719448200000|2024-06-27 00:30:00|18110.7|18105.7|18111.7|18106.7|18118.7|18113.7|18108.7|18103.7|22
1719448500000|2024-06-27 00:35:00|18109.7|18104.7|18094.7|18089.7|18110.7|18105.7|18094.2|18089.2|15
1719448800000|2024-06-27 00:40:00|18099|18094|18107.2|18102.2|18108.7|18103.7|18096.2|18091.2|20
1719449100000|2024-06-27 00:45:00|18104.2|18099.2|18099.7|18094.7|18104.7|18099.7|18091.7|18086.7|24
1719449400000|2024-06-27 00:50:00|18100.2|18095.2|18101.7|18096.7|18102.7|18097.7|18097.7|18092.7|14
1719449700000|2024-06-27 00:55:00|18102.2|18097.2|18108.7|18103.7|18110.7|18105.7|18102.2|18097.2|5
1719450000000|2024-06-27 01:00:00|18107.7|18102.7|18112.7|18107.7|18115.2|18110.2|18107.7|18102.7|8
1719450300000|2024-06-27 01:05:00|18113.7|18108.7|18114.2|18109.2|18116.7|18111.7|18112.7|18107.7|14
1719450600000|2024-06-27 01:10:00|18115.7|18110.7|18114.2|18109.2|18121.2|18116.2|18114.2|18109.2|12
1719450900000|2024-06-27 01:15:00|18114.7|18109.7|18119.7|18114.7|18121.7|18116.7|18113.2|18108.2|3
1719451200000|2024-06-27 01:20:00|18120.2|18115.2|18118.2|18113.2|18122.7|18117.7|18115.2|18110.2|8
1719451500000|2024-06-27 01:25:00|18118.7|18113.7|18127.2|18122.2|18130.2|18125.2|18118.7|18113.7|8
1719451800000|2024-06-27 01:30:00|18127.7|18122.7|18136.7|18131.7|18137.2|18132.2|18127.7|18122.7|6
1719452100000|2024-06-27 01:35:00|18136.2|18131.2|18126.7|18121.7|18136.7|18131.7|18126.7|18121.7|9
1719452400000|2024-06-27 01:40:00|18126.2|18121.2|18126.7|18121.7|18128.2|18123.2|18125.7|18120.7|2
1719452700000|2024-06-27 01:45:00|18127.2|18122.2|18130.2|18125.2|18135.2|18130.2|18127.2|18122.2|7
1719453000000|2024-06-27 01:50:00|18129.7|18124.7|18132.2|18127.2|18132.7|18127.7|18129.2|18124.2|1
1719453300000|2024-06-27 01:55:00|18131.7|18126.7|18136.2|18131.2|18136.7|18131.7|18131.7|18126.7|3
1719453600000|2024-06-27 02:00:00|18136.7|18131.7|18143.2|18138.2|18143.2|18138.2|18135.7|18130.7|15
1719453900000|2024-06-27 02:05:00|18142.7|18137.7|18147.2|18142.2|18148.2|18143.2|18141.2|18136.2|21
1719454200000|2024-06-27 02:10:00|18145.7|18140.7|18140.2|18135.2|18145.7|18140.7|18136.2|18131.2|44
1719454500000|2024-06-27 02:15:00|18139.7|18134.7|18134.7|18129.7|18139.7|18134.7|18134.7|18129.7|4
1719454800000|2024-06-27 02:20:00|18135.2|18130.2|18136.2|18131.2|18137.2|18132.2|18135.2|18130.2|3
1719455100000|2024-06-27 02:25:00|18136.7|18131.7|18136.7|18131.7|18136.7|18131.7|18136.7|18131.7|1
1719455400000|2024-06-27 02:30:00|18134.7|18129.7|18128.7|18123.7|18134.7|18129.7|18127.7|18122.7|3
1719455700000|2024-06-27 02:35:00|18128.2|18123.2|18127.7|18122.7|18128.2|18123.2|18127.7|18122.7|2
1719456000000|2024-06-27 02:40:00|18127.2|18122.2|18125.7|18120.7|18127.2|18122.2|18125.2|18120.2|6
1719456300000|2024-06-27 02:45:00|18126.2|18121.2|18131.2|18126.2|18133.2|18128.2|18126.2|18121.2|6
1719456600000|2024-06-27 02:50:00|18131.7|18126.7|18128.2|18123.2|18131.7|18126.7|18127.7|18122.7|1
1719457200000|2024-06-27 03:00:00|18128.7|18123.7|18128.7|18123.7|18128.7|18123.7|18128.2|18123.2|3
1719457500000|2024-06-27 03:05:00|18128.2|18123.2|18128.2|18123.2|18128.7|18123.7|18128.2|18123.2|2
1719457800000|2024-06-27 03:10:00|18128.7|18123.7|18128.7|18123.7|18128.7|18123.7|18128.7|18123.7|0
1719458400000|2024-06-27 03:20:00|18129.2|18124.2|18132.7|18127.7|18138.7|18133.7|18129.2|18124.2|13
1719458700000|2024-06-27 03:25:00|18133.2|18128.2|18137.7|18132.7|18137.7|18132.7|18133.2|18128.2|2
1719459000000|2024-06-27 03:30:00|18137.2|18132.2|18139.7|18134.7|18139.7|18134.7|18136.2|18131.2|10
1719459300000|2024-06-27 03:35:00|18138.7|18133.7|18140.7|18135.7|18140.7|18135.7|18134.7|18129.7|9
1719459600000|2024-06-27 03:40:00|18139.7|18134.7|18138.7|18133.7|18140.7|18135.7|18136.2|18131.2|8
1719459900000|2024-06-27 03:45:00|18139.2|18134.2|18134.7|18129.7|18139.2|18134.2|18134.2|18129.2|11
1719460200000|2024-06-27 03:50:00|18135.2|18130.2|18134.7|18129.7|18135.7|18130.7|18134.2|18129.2|0
1719460500000|2024-06-27 03:55:00|18134.2|18129.2|18125.7|18120.7|18134.2|18129.2|18125.2|18120.2|5
1719460800000|2024-06-27 04:00:00|18126.2|18121.2|18127.2|18122.2|18128.7|18123.7|18124.2|18119.2|9
1719461100000|2024-06-27 04:05:00|18126.7|18121.7|18125.2|18120.2|18126.7|18121.7|18124.7|18119.7|0
1719461400000|2024-06-27 04:10:00|18124.7|18119.7|18123.2|18118.2|18124.7|18119.7|18123.2|18118.2|0
1719461700000|2024-06-27 04:15:00|18123.7|18118.7|18128.2|18123.2|18128.7|18123.7|18123.7|18118.7|5
1719462000000|2024-06-27 04:20:00|18128.7|18123.7|18132.7|18127.7|18132.7|18127.7|18128.2|18123.2|3
1719462300000|2024-06-27 04:25:00|18132.2|18127.2|18132.7|18127.7|18132.7|18127.7|18129.7|18124.7|2
1719462600000|2024-06-27 04:30:00|18133.2|18128.2|18131.7|18126.7|18133.2|18128.2|18131.2|18126.2|1
1719462900000|2024-06-27 04:35:00|18132.2|18127.2|18132.7|18127.7|18133.7|18128.7|18131.7|18126.7|2
1719463200000|2024-06-27 04:40:00|18132.2|18127.2|18132.2|18127.2|18132.7|18127.7|18132.2|18127.2|0
1719463500000|2024-06-27 04:45:00|18133.2|18128.2|18139.7|18134.7|18140.7|18135.7|18133.2|18128.2|12
1719463800000|2024-06-27 04:50:00|18140.7|18135.7|18138.7|18133.7|18142.7|18137.7|18138.7|18133.7|24
1719464100000|2024-06-27 04:55:00|18139.2|18134.2|18148.2|18143.2|18149.2|18144.2|18138.2|18133.2|12
1719464400000|2024-06-27 05:00:00|18149.7|18144.7|18151.7|18146.7|18151.7|18146.7|18144.7|18139.7|22
1719464700000|2024-06-27 05:05:00|18152.2|18147.2|18141.2|18136.2|18153.2|18148.2|18141.2|18136.2|16
1719465000000|2024-06-27 05:10:00|18142.2|18137.2|18144.7|18139.7|18145.7|18140.7|18141.2|18136.2|13
1719465300000|2024-06-27 05:15:00|18144.2|18139.2|18148.2|18143.2|18149.7|18144.7|18143.2|18138.2|7
1719465600000|2024-06-27 05:20:00|18148.7|18143.7|18149.7|18144.7|18149.7|18144.7|18148.2|18143.2|2
1719465900000|2024-06-27 05:25:00|18149.2|18144.2|18152.7|18147.7|18154.2|18149.2|18149.2|18144.2|21
1719466200000|2024-06-27 05:30:00|18153.2|18148.2|18160.2|18155.2|18160.2|18155.2|18150.2|18145.2|53
1719466500000|2024-06-27 05:35:00|18160.7|18155.7|18165.2|18160.2|18166.2|18161.2|18160.2|18155.2|14
1719466800000|2024-06-27 05:40:00|18165.7|18160.7|18169.7|18164.7|18175.7|18170.7|18165.7|18160.7|35
1719467100000|2024-06-27 05:45:00|18169.2|18164.2|18174.7|18169.7|18175.7|18170.7|18166.7|18161.7|21
1719467400000|2024-06-27 05:50:00|18175.7|18170.7|18175.2|18170.2|18177.7|18172.7|18172.2|18167.2|37
1719467700000|2024-06-27 05:55:00|18174.7|18169.7|18165.2|18160.2|18183.7|18178.7|18165.2|18160.2|135
1719468000000|2024-06-27 06:00:00|18164.1|18161.3|18177.6|18174.8|18185.1|18182.3|18164.1|18161.3|164
1719468300000|2024-06-27 06:05:00|18178.1|18175.3|18177.1|18174.3|18183.1|18180.3|18172.1|18169.3|118
1719468600000|2024-06-27 06:10:00|18177.6|18174.8|18180.6|18177.8|18185.6|18182.8|18176.6|18173.8|58
1719468900000|2024-06-27 06:15:00|18181.1|18178.3|18184.6|18181.8|18190.1|18187.3|18179.6|18176.8|61
1719469200000|2024-06-27 06:20:00|18185.1|18182.3|18183.1|18180.3|18194.6|18191.8|18182.6|18179.8|63
1719469500000|2024-06-27 06:25:00|18183.6|18180.8|18188.6|18185.8|18188.6|18185.8|18180.1|18177.3|85
1719469800000|2024-06-27 06:30:00|18188.1|18185.3|18180.1|18177.3|18189.1|18186.3|18179.1|18176.3|85
1719470100000|2024-06-27 06:35:00|18180.6|18177.8|18174.1|18171.3|18180.6|18177.8|18169.6|18166.8|118
1719470400000|2024-06-27 06:40:00|18174.6|18171.8|18170.1|18167.3|18176.1|18173.3|18166.6|18163.8|84
1719470700000|2024-06-27 06:45:00|18168.1|18165.3|18177.1|18174.3|18177.1|18174.3|18165.1|18162.3|117
1719471000000|2024-06-27 06:50:00|18179.1|18176.3|18180.1|18177.3|18181.6|18178.8|18174.1|18171.3|62
1719471300000|2024-06-27 06:55:00|18180.6|18177.8|18169.1|18166.3|18182.6|18179.8|18168.6|18165.8|158
1719471600000|2024-06-27 07:00:00|18168.4|18167|18191.4|18190|18202.4|18201|18168.4|18167|1179
1719471900000|2024-06-27 07:05:00|18193.4|18192|18205.4|18204|18206.9|18205.5|18182.4|18181|509
1719472200000|2024-06-27 07:10:00|18204.9|18203.5|18220.4|18219|18220.9|18219.5|18199.4|18198|339
1719472500000|2024-06-27 07:15:00|18220.9|18219.5|18239.4|18238|18242.4|18241|18217.9|18216.5|830
1719472800000|2024-06-27 07:20:00|18238.9|18237.5|18229.4|18228|18240.4|18239|18220.4|18219|480
1719473100000|2024-06-27 07:25:00|18229.9|18228.5|18218.4|18217|18231.4|18230|18210.9|18209.5|509
1719473400000|2024-06-27 07:30:00|18218.9|18217.5|18209.4|18208|18232.4|18231|18207.4|18206|430
1719473700000|2024-06-27 07:35:00|18209.9|18208.5|18222.4|18221|18222.9|18221.5|18202.4|18201|231
1719474000000|2024-06-27 07:40:00|18220.4|18219|18217.4|18216|18223.4|18222|18207.4|18206|214
1719474300000|2024-06-27 07:45:00|18216.9|18215.5|18229.4|18228|18230.4|18229|18212.4|18211|212
1719474600000|2024-06-27 07:50:00|18227.4|18226|18223.4|18222|18235.4|18234|18221.4|18220|222
1719474900000|2024-06-27 07:55:00|18223.9|18222.5|18218.4|18217|18231.4|18230|18214.4|18213|151
1719475200000|2024-06-27 08:00:00|18216.9|18215.5|18215.9|18214.5|18219.9|18218.5|18202.4|18201|246
1719475500000|2024-06-27 08:05:00|18216.4|18215|18198.4|18197|18217.9|18216.5|18195.4|18194|203
1719475800000|2024-06-27 08:10:00|18197.9|18196.5|18206.4|18205|18207.9|18206.5|18191.9|18190.5|243
1719476100000|2024-06-27 08:15:00|18206.9|18205.5|18192.4|18191|18207.9|18206.5|18188.4|18187|223
1719476400000|2024-06-27 08:20:00|18190.4|18189|18175.4|18174|18196.9|18195.5|18174.4|18173|272
1719476700000|2024-06-27 08:25:00|18174.9|18173.5|18175.4|18174|18179.4|18178|18160.9|18159.5|349
1719477000000|2024-06-27 08:30:00|18174.9|18173.5|18167.9|18166.5|18180.4|18179|18167.4|18166|292
1719477300000|2024-06-27 08:35:00|18168.4|18167|18154.4|18153|18170.4|18169|18153.4|18152|232
1719477600000|2024-06-27 08:40:00|18152.4|18151|18161.4|18160|18165.4|18164|18149.4|18148|314
1719477900000|2024-06-27 08:45:00|18163.4|18162|18175.4|18174|18177.4|18176|18154.4|18153|253
1719478200000|2024-06-27 08:50:00|18172.4|18171|18177.4|18176|18179.4|18178|18163.4|18162|187
1719478500000|2024-06-27 08:55:00|18177.9|18176.5|18184.9|18183.5|18186.9|18185.5|18175.9|18174.5|145
1719478800000|2024-06-27 09:00:00|18184.4|18183|18177.4|18176|18185.4|18184|18176.4|18175|227
1719479100000|2024-06-27 09:05:00|18175.4|18174|18160.4|18159|18181.4|18180|18156.4|18155|262
1719479400000|2024-06-27 09:10:00|18158.4|18157|18167.4|18166|18169.4|18168|18151.4|18150|313
1719479700000|2024-06-27 09:15:00|18167.9|18166.5|18185.4|18184|18188.4|18187|18162.9|18161.5|118
1719480000000|2024-06-27 09:20:00|18183.4|18182|18170.4|18169|18184.4|18183|18167.4|18166|131
1719480300000|2024-06-27 09:25:00|18169.9|18168.5|18170.4|18169|18178.4|18177|18168.4|18167|59
1719480600000|2024-06-27 09:30:00|18169.9|18168.5|18157.4|18156|18172.4|18171|18155.4|18154|115
1719480900000|2024-06-27 09:35:00|18157.9|18156.5|18167.4|18166|18176.4|18175|18156.9|18155.5|106
1719481200000|2024-06-27 09:40:00|18165.4|18164|18151.9|18150.5|18167.4|18166|18150.9|18149.5|115
1719481500000|2024-06-27 09:45:00|18151.4|18150|18152.4|18151|18156.4|18155|18144.4|18143|290
1719481800000|2024-06-27 09:50:00|18151.4|18150|18149.4|18148|18154.4|18153|18145.9|18144.5|143
1719482100000|2024-06-27 09:55:00|18149.9|18148.5|18151.4|18150|18155.4|18154|18144.4|18143|156
1719482400000|2024-06-27 10:00:00|18150.4|18149|18165.4|18164|18171.9|18170.5|18147.4|18146|206
1719482700000|2024-06-27 10:05:00|18166.4|18165|18169.4|18168|18178.4|18177|18164.4|18163|138
1719483000000|2024-06-27 10:10:00|18168.9|18167.5|18157.4|18156|18172.9|18171.5|18153.4|18152|168
1719483300000|2024-06-27 10:15:00|18156.9|18155.5|18155.4|18154|18163.4|18162|18152.4|18151|118
1719483600000|2024-06-27 10:20:00|18154.4|18153|18165.4|18164|18166.4|18165|18152.4|18151|86
1719483900000|2024-06-27 10:25:00|18165.9|18164.5|18174.4|18173|18180.4|18179|18162.4|18161|151
1719484200000|2024-06-27 10:30:00|18173.9|18172.5|18173.9|18172.5|18179.4|18178|18165.4|18164|114
1719484500000|2024-06-27 10:35:00|18173.4|18172|18174.4|18173|18178.9|18177.5|18168.4|18167|82
1719484800000|2024-06-27 10:40:00|18172.4|18171|18173.4|18172|18176.4|18175|18169.4|18168|75
1719485100000|2024-06-27 10:45:00|18173.9|18172.5|18174.4|18173|18176.4|18175|18167.4|18166|75
1719485400000|2024-06-27 10:50:00|18173.9|18172.5|18175.4|18174|18177.4|18176|18169.4|18168|79
1719485700000|2024-06-27 10:55:00|18174.9|18173.5|18186.4|18185|18186.4|18185|18174.9|18173.5|157
1719486000000|2024-06-27 11:00:00|18185.4|18184|18195.4|18194|18195.4|18194|18179.4|18178|257
1719486300000|2024-06-27 11:05:00|18194.9|18193.5|18184.9|18183.5|18194.9|18193.5|18177.9|18176.5|122
1719486600000|2024-06-27 11:10:00|18184.4|18183|18173.9|18172.5|18187.4|18186|18168.4|18167|242
1719486900000|2024-06-27 11:15:00|18174.4|18173|18179.9|18178.5|18187.4|18186|18172.4|18171|194
1719487200000|2024-06-27 11:20:00|18179.4|18178|18182.4|18181|18182.4|18181|18170.4|18169|75
1719487500000|2024-06-27 11:25:00|18181.9|18180.5|18196.4|18195|18197.4|18196|18176.9|18175.5|199
1719487800000|2024-06-27 11:30:00|18195.4|18194|18215.4|18214|18215.4|18214|18194.9|18193.5|207
1719488100000|2024-06-27 11:35:00|18214.9|18213.5|18212.4|18211|18220.9|18219.5|18209.4|18208|283
1719488400000|2024-06-27 11:40:00|18211.4|18210|18204.1|18202.7|18216.4|18215|18203.1|18201.7|189
1719488700000|2024-06-27 11:45:00|18205.1|18203.7|18211.1|18209.7|18213.1|18211.7|18202.1|18200.7|100
1719489000000|2024-06-27 11:50:00|18210.1|18208.7|18206.1|18204.7|18212.6|18211.2|18202.1|18200.7|117
1719489300000|2024-06-27 11:55:00|18206.6|18205.2|18202.1|18200.7|18210.6|18209.2|18200.1|18198.7|105
1719489600000|2024-06-27 12:00:00|18200.6|18199.2|18203.1|18201.7|18212.1|18210.7|18198.6|18197.2|105
1719489900000|2024-06-27 12:05:00|18202.1|18200.7|18203.1|18201.7|18204.1|18202.7|18194.6|18193.2|86
1719490200000|2024-06-27 12:10:00|18203.6|18202.2|18202.1|18200.7|18206.6|18205.2|18201.1|18199.7|91
1719490500000|2024-06-27 12:15:00|18201.6|18200.2|18191.1|18189.7|18202.6|18201.2|18190.6|18189.2|83
1719490800000|2024-06-27 12:20:00|18190.1|18188.7|18188.6|18187.2|18193.1|18191.7|18188.1|18186.7|139
1719491100000|2024-06-27 12:25:00|18189.1|18187.7|18197.6|18196.2|18201.6|18200.2|18186.1|18184.7|132
1719491400000|2024-06-27 12:30:00|18196.6|18195.2|18208.1|18206.7|18212.1|18210.7|18189.6|18188.2|262
1719491700000|2024-06-27 12:35:00|18207.6|18206.2|18203.1|18201.7|18212.6|18211.2|18202.6|18201.2|157
1719492000000|2024-06-27 12:40:00|18201.1|18199.7|18195.1|18193.7|18204.1|18202.7|18192.1|18190.7|134
1719492300000|2024-06-27 12:45:00|18195.6|18194.2|18174.1|18172.7|18196.1|18194.7|18165.6|18164.2|401
1719492600000|2024-06-27 12:50:00|18173.1|18171.7|18179.1|18177.7|18190.1|18188.7|18171.6|18170.2|195
1719492900000|2024-06-27 12:55:00|18178.6|18177.2|18188.1|18186.7|18195.1|18193.7|18174.6|18173.2|215
1719493200000|2024-06-27 13:00:00|18185.1|18183.7|18196.1|18194.7|18201.1|18199.7|18180.1|18178.7|235
1719493500000|2024-06-27 13:05:00|18196.6|18195.2|18200.1|18198.7|18200.1|18198.7|18193.1|18191.7|88
1719493800000|2024-06-27 13:10:00|18199.1|18197.7|18201.1|18199.7|18206.6|18205.2|18196.6|18195.2|126
1719494100000|2024-06-27 13:15:00|18201.6|18200.2|18203.1|18201.7|18205.1|18203.7|18198.1|18196.7|133
1719494400000|2024-06-27 13:20:00|18202.6|18201.2|18205.1|18203.7|18212.1|18210.7|18197.1|18195.7|181
1719494700000|2024-06-27 13:25:00|18205.6|18204.2|18209.6|18208.2|18214.6|18213.2|18205.6|18204.2|114
1719495000000|2024-06-27 13:30:00|18209.1|18207.7|18202.1|18200.7|18210.6|18209.2|18195.1|18193.7|153
1719495300000|2024-06-27 13:35:00|18202.6|18201.2|18222.1|18220.7|18225.1|18223.7|18201.1|18199.7|259
1719495600000|2024-06-27 13:40:00|18221.6|18220.2|18223.1|18221.7|18238.1|18236.7|18220.1|18218.7|449
1719495900000|2024-06-27 13:45:00|18222.6|18221.2|18219.1|18217.7|18234.1|18232.7|18217.6|18216.2|187
1719496200000|2024-06-27 13:50:00|18217.6|18216.2|18214.1|18212.7|18220.1|18218.7|18201.1|18199.7|273
1719496500000|2024-06-27 13:55:00|18213.6|18212.2|18221.6|18220.2|18225.1|18223.7|18210.1|18208.7|161
1719496800000|2024-06-27 14:00:00|18221.1|18219.7|18231.1|18229.7|18233.6|18232.2|18219.1|18217.7|252
1719497100000|2024-06-27 14:05:00|18231.6|18230.2|18250.6|18249.2|18253.1|18251.7|18231.6|18230.2|453
1719497400000|2024-06-27 14:10:00|18249.6|18248.2|18265.1|18263.7|18265.1|18263.7|18247.1|18245.7|350
1719497700000|2024-06-27 14:15:00|18264.6|18263.2|18245.2|18243.8|18265.6|18264.2|18245.2|18243.8|372
1719498000000|2024-06-27 14:20:00|18244.7|18243.3|18247.7|18246.3|18254.2|18252.8|18236.2|18234.8|662
1719498300000|2024-06-27 14:25:00|18248.2|18246.8|18246.2|18244.8|18251.2|18249.8|18236.7|18235.3|220
1719498600000|2024-06-27 14:30:00|18245.7|18244.3|18251.2|18249.8|18251.2|18249.8|18240.2|18238.8|211
1719498900000|2024-06-27 14:35:00|18251.7|18250.3|18247.2|18245.8|18253.7|18252.3|18244.2|18242.8|171
1719499200000|2024-06-27 14:40:00|18246.7|18245.3|18238.7|18237.3|18249.7|18248.3|18234.2|18232.8|204
1719499500000|2024-06-27 14:45:00|18239.2|18237.8|18216.2|18214.8|18240.2|18238.8|18213.2|18211.8|403
1719499800000|2024-06-27 14:50:00|18215.7|18214.3|18205.2|18203.8|18216.2|18214.8|18201.7|18200.3|317
1719500100000|2024-06-27 14:55:00|18205.7|18204.3|18208.2|18206.8|18210.2|18208.8|18202.2|18200.8|276
1719500400000|2024-06-27 15:00:00|18207.2|18205.8|18196.2|18194.8|18211.2|18209.8|18193.2|18191.8|310
1719500700000|2024-06-27 15:05:00|18196.7|18195.3|18193.2|18191.8|18204.2|18202.8|18185.7|18184.3|289
1719501000000|2024-06-27 15:10:00|18192.7|18191.3|18189.7|18188.3|18195.7|18194.3|18179.2|18177.8|403
1719501300000|2024-06-27 15:15:00|18190.2|18188.8|18208.2|18206.8|18211.2|18209.8|18188.2|18186.8|573
1719501600000|2024-06-27 15:20:00|18207.7|18206.3|18203.2|18201.8|18208.2|18206.8|18198.7|18197.3|241
1719501900000|2024-06-27 15:25:00|18202.7|18201.3|18201.7|18200.3|18208.2|18206.8|18193.7|18192.3|564
1719502200000|2024-06-27 15:30:00|18202.4|18199.6|18205.9|18203.1|18207.9|18205.1|18192.9|18190.1|775
1719502500000|2024-06-27 15:35:00|18206.4|18203.6|18209.4|18206.6|18210.9|18208.1|18201.4|18198.6|592
1719502800000|2024-06-27 15:40:00|18208.9|18206.1|18207.9|18205.1|18212.9|18210.1|18202.9|18200.1|133
1719503100000|2024-06-27 15:45:00|18208.4|18205.6|18222.9|18220.1|18222.9|18220.1|18205.9|18203.1|152
1719503400000|2024-06-27 15:50:00|18222.4|18219.6|18219.9|18217.1|18224.4|18221.6|18216.4|18213.6|172
1719503700000|2024-06-27 15:55:00|18220.4|18217.6|18227.4|18224.6|18232.4|18229.6|18218.4|18215.6|128
1719504000000|2024-06-27 16:00:00|18226.4|18223.6|18229.9|18227.1|18231.4|18228.6|18221.9|18219.1|116
1719504300000|2024-06-27 16:05:00|18230.4|18227.6|18234.9|18232.1|18237.4|18234.6|18229.4|18226.6|128
1719504600000|2024-06-27 16:10:00|18234.4|18231.6|18241.4|18238.6|18241.9|18239.1|18232.4|18229.6|121
1719504900000|2024-06-27 16:15:00|18240.9|18238.1|18237.9|18235.1|18243.4|18240.6|18234.9|18232.1|97
1719505200000|2024-06-27 16:20:00|18237.4|18234.6|18244.9|18242.1|18245.4|18242.6|18236.4|18233.6|90
1719505500000|2024-06-27 16:25:00|18244.4|18241.6|18246.9|18244.1|18249.4|18246.6|18240.9|18238.1|66
1719505800000|2024-06-27 16:30:00|18246.4|18243.6|18249.9|18247.1|18252.9|18250.1|18246.4|18243.6|68
1719506100000|2024-06-27 16:35:00|18250.4|18247.6|18243.4|18240.6|18252.4|18249.6|18241.9|18239.1|131
1719506400000|2024-06-27 16:40:00|18242.9|18240.1|18242.9|18240.1|18244.9|18242.1|18237.9|18235.1|101
1719506700000|2024-06-27 16:45:00|18242.4|18239.6|18238.4|18235.6|18245.9|18243.1|18237.9|18235.1|73
1719507000000|2024-06-27 16:50:00|18237.4|18234.6|18243.9|18241.1|18249.4|18246.6|18237.4|18234.6|78
1719507300000|2024-06-27 16:55:00|18244.4|18241.6|18239.9|18237.1|18247.9|18245.1|18239.9|18237.1|35
1719507600000|2024-06-27 17:00:00|18240.4|18237.6|18243.9|18241.1|18247.9|18245.1|18238.4|18235.6|47
1719507900000|2024-06-27 17:05:00|18243.4|18240.6|18243.9|18241.1|18248.9|18246.1|18240.9|18238.1|37
1719508200000|2024-06-27 17:10:00|18244.9|18242.1|18238.9|18236.1|18244.9|18242.1|18237.4|18234.6|34
1719508500000|2024-06-27 17:15:00|18238.4|18235.6|18231.4|18228.6|18239.4|18236.6|18230.9|18228.1|116
1719508800000|2024-06-27 17:20:00|18230.9|18228.1|18239.4|18236.6|18239.9|18237.1|18229.9|18227.1|60
1719509100000|2024-06-27 17:25:00|18239.9|18237.1|18238.4|18235.6|18241.4|18238.6|18235.9|18233.1|61
1719509400000|2024-06-27 17:30:00|18237.9|18235.1|18231.4|18228.6|18237.9|18235.1|18228.9|18226.1|68
1719509700000|2024-06-27 17:35:00|18231.9|18229.1|18234.9|18232.1|18236.4|18233.6|18231.4|18228.6|50
1719510000000|2024-06-27 17:40:00|18234.4|18231.6|18230.4|18227.6|18236.4|18233.6|18229.4|18226.6|33
1719510300000|2024-06-27 17:45:00|18230.9|18228.1|18229.9|18227.1|18232.9|18230.1|18228.4|18225.6|19
1719510600000|2024-06-27 17:50:00|18229.4|18226.6|18228.4|18225.6|18229.9|18227.1|18223.4|18220.6|25
1719510900000|2024-06-27 17:55:00|18228.9|18226.1|18220.4|18217.6|18230.9|18228.1|18220.4|18217.6|50
1719511200000|2024-06-27 18:00:00|18219.9|18217.1|18210.9|18208.1|18219.9|18217.1|18200.4|18197.6|121
1719511500000|2024-06-27 18:05:00|18210.4|18207.6|18208.9|18206.1|18213.4|18210.6|18204.9|18202.1|32
1719511800000|2024-06-27 18:10:00|18208.4|18205.6|18201.9|18199.1|18210.9|18208.1|18201.9|18199.1|74
1719512100000|2024-06-27 18:15:00|18202.4|18199.6|18201.4|18198.6|18206.4|18203.6|18193.9|18191.1|63
1719512400000|2024-06-27 18:20:00|18200.9|18198.1|18201.9|18199.1|18202.4|18199.6|18196.9|18194.1|23
1719512700000|2024-06-27 18:25:00|18201.4|18198.6|18198.9|18196.1|18201.9|18199.1|18196.9|18194.1|17
1719513000000|2024-06-27 18:30:00|18197.9|18195.1|18205.9|18203.1|18206.4|18203.6|18192.9|18190.1|95
1719513300000|2024-06-27 18:35:00|18205.4|18202.6|18204.4|18201.6|18207.9|18205.1|18199.9|18197.1|49
1719513600000|2024-06-27 18:40:00|18204.9|18202.1|18206.9|18204.1|18210.9|18208.1|18204.4|18201.6|62
1719513900000|2024-06-27 18:45:00|18207.4|18204.6|18218.4|18215.6|18218.9|18216.1|18206.4|18203.6|57
1719514200000|2024-06-27 18:50:00|18217.9|18215.1|18222.9|18220.1|18224.4|18221.6|18216.4|18213.6|86
1719514500000|2024-06-27 18:55:00|18223.4|18220.6|18220.9|18218.1|18224.4|18221.6|18215.9|18213.1|42
1719514800000|2024-06-27 19:00:00|18220.4|18217.6|18222.9|18220.1|18224.4|18221.6|18219.4|18216.6|45
1719515100000|2024-06-27 19:05:00|18222.4|18219.6|18221.9|18219.1|18224.4|18221.6|18217.9|18215.1|20
1719515400000|2024-06-27 19:10:00|18221.4|18218.6|18227.9|18225.1|18227.9|18225.1|18220.9|18218.1|39
1719515700000|2024-06-27 19:15:00|18228.9|18226.1|18224.4|18221.6|18229.9|18227.1|18223.4|18220.6|44
1719516000000|2024-06-27 19:20:00|18223.9|18221.1|18227.9|18225.1|18229.9|18227.1|18223.9|18221.1|37
1719516300000|2024-06-27 19:25:00|18227.4|18224.6|18230.9|18228.1|18232.4|18229.6|18226.4|18223.6|45
1719516600000|2024-06-27 19:30:00|18231.4|18228.6|18227.9|18225.1|18232.4|18229.6|18227.4|18224.6|43
1719516900000|2024-06-27 19:35:00|18228.4|18225.6|18229.4|18226.6|18231.9|18229.1|18224.4|18221.6|136
1719517200000|2024-06-27 19:40:00|18228.9|18226.1|18228.4|18225.6|18232.4|18229.6|18226.9|18224.1|58
1719517500000|2024-06-27 19:45:00|18228.9|18226.1|18228.9|18226.1|18233.4|18230.6|18226.9|18224.1|43
1719517800000|2024-06-27 19:50:00|18228.4|18225.6|18225.9|18223.1|18232.9|18230.1|18224.4|18221.6|97
1719518100000|2024-06-27 19:55:00|18225.4|18222.6|18239.9|18237.1|18240.4|18237.6|18225.4|18222.6|165
1719518400000|2024-06-27 20:00:00|18246.1|18239.1|18247.1|18240.1|18250.3|18243.3|18241.2|18234.2|7
1719518700000|2024-06-27 20:05:00|18246.2|18239.2|18250.4|18243.4|18255|18248|18240.5|18233.5|0
1719519000000|2024-06-27 20:10:00|18251.2|18244.2|18246.8|18239.8|18252.2|18245.2|18246|18239|0
1719519300000|2024-06-27 20:15:00|18248.6|18241.6|18247.8|18240.8|18251.1|18244.1|18246.1|18239.1|0
1719519600000|2024-06-27 20:20:00|18247|18240|18252|18245|18252|18245|18246.1|18239.1|0
1719519900000|2024-06-27 20:25:00|18251.5|18244.5|18250.3|18243.3|18252.8|18245.8|18250.3|18243.3|0
1719520200000|2024-06-27 20:30:00|18251.1|18244.1|18250.3|18243.3|18251.1|18244.1|18250.3|18243.3|0
1719520500000|2024-06-27 20:35:00|18250.7|18243.7|18250.3|18243.3|18251.1|18244.1|18248.6|18241.6|0
1719520800000|2024-06-27 20:40:00|18249.9|18242.9|18247.8|18240.8|18250.3|18243.3|18247|18240|0
1719521100000|2024-06-27 20:45:00|18248.6|18241.6|18249.5|18242.5|18249.9|18242.9|18247.4|18240.4|0
1719521400000|2024-06-27 20:50:00|18249|18242|18248.6|18241.6|18249.5|18242.5|18248.2|18241.2|0
1719521700000|2024-06-27 20:55:00|18247.8|18240.8|18248.6|18241.6|18249.9|18242.9|18247|18240|0
1719522000000|2024-06-27 21:00:00|18243|18236|18242.8|18235.8|18243.5|18236.5|18242.3|18235.3|0
1719522300000|2024-06-27 21:05:00|18242.5|18235.5|18248|18241|18255.8|18248.8|18242.5|18235.5|0
1719522600000|2024-06-27 21:10:00|18246.6|18239.6|18244.1|18237.1|18246.6|18239.6|18244|18237|0
1719522900000|2024-06-27 21:15:00|18243.7|18236.7|18251.3|18244.3|18255.9|18248.9|18243.4|18236.4|0
1719523200000|2024-06-27 21:20:00|18251.2|18244.2|18250.6|18243.6|18251.2|18244.2|18248.2|18241.2|0
1719523500000|2024-06-27 21:25:00|18249.8|18242.8|18248.4|18241.4|18249.8|18242.8|18247.8|18240.8|0
1719523800000|2024-06-27 21:30:00|18248.6|18241.6|18246.8|18239.8|18248.6|18241.6|18245.8|18238.8|0
1719524100000|2024-06-27 21:35:00|18246.5|18239.5|18246|18239|18246.8|18239.8|18245.8|18238.8|0
1719524400000|2024-06-27 21:40:00|18245.8|18238.8|18245.9|18238.9|18246.2|18239.2|18245.6|18238.6|0
1719524700000|2024-06-27 21:45:00|18245.8|18238.8|18245.2|18238.2|18245.8|18238.8|18244.3|18237.3|0
1719525000000|2024-06-27 21:50:00|18245|18238|18245.4|18238.4|18245.9|18238.9|18245|18238|0
1719525300000|2024-06-27 21:55:00|18245.6|18238.6|18246.4|18239.4|18246.4|18239.4|18245.6|18238.6|0
1719525600000|2024-06-27 22:00:00|18247.6|18240.6|18247.2|18240.2|18250.9|18243.9|18246|18239|0
1719525900000|2024-06-27 22:05:00|18247.6|18240.6|18249.7|18242.7|18250.1|18243.1|18246.4|18239.4|0
1719526200000|2024-06-27 22:10:00|18250.1|18243.1|18250.5|18243.5|18251.4|18244.4|18249.7|18242.7|0
1719526500000|2024-06-27 22:15:00|18244.1|18237.1|18245|18238|18245|18238|18244.1|18237.1|0
1719526800000|2024-06-27 22:20:00|18245.4|18238.4|18247.6|18240.6|18247.6|18240.6|18244.6|18237.6|0
1719527100000|2024-06-27 22:25:00|18248|18241|18251.7|18244.7|18252.1|18245.1|18247.6|18240.6|0
1719527400000|2024-06-27 22:30:00|18252.6|18245.6|18253.8|18246.8|18253.8|18246.8|18251.8|18244.8|0
1719527700000|2024-06-27 22:35:00|18254.6|18247.6|18253.8|18246.8|18255.4|18248.4|18253|18246|0
1719528000000|2024-06-27 22:40:00|18254.2|18247.2|18254.7|18247.7|18254.7|18247.7|18253.9|18246.9|0
1719528300000|2024-06-27 22:45:00|18255.5|18248.5|18256.4|18249.4|18257.3|18250.3|18255.5|18248.5|0
1719528600000|2024-06-27 22:50:00|18253.9|18246.9|18251.7|18244.7|18253.9|18246.9|18250.9|18243.9|0
1719528900000|2024-06-27 22:55:00|18250.9|18243.9|18249.2|18242.2|18250.9|18243.9|18249.2|18242.2|0
1719529200000|2024-06-27 23:00:00|18250.1|18243.1|18251.7|18244.7|18252.2|18245.2|18250.1|18243.1|0
1719529500000|2024-06-27 23:05:00|18250.9|18243.9|18252.5|18245.5|18253.3|18246.3|18250.9|18243.9|0
1719529800000|2024-06-27 23:10:00|18252.9|18245.9|18252.5|18245.5|18252.9|18245.9|18252.5|18245.5|0
1719530400000|2024-06-27 23:20:00|18253.3|18246.3|18255|18248|18255|18248|18253.3|18246.3|0
1719530700000|2024-06-27 23:25:00|18254.6|18247.6|18256.2|18249.2|18256.2|18249.2|18254.2|18247.2|0
1719531000000|2024-06-27 23:30:00|18255.3|18248.3|18257.9|18250.9|18257.9|18250.9|18255.3|18248.3|0
1719531300000|2024-06-27 23:35:00|18258.3|18251.3|18257.8|18250.8|18258.8|18251.8|18257.8|18250.8|0
1719531600000|2024-06-27 23:40:00|18257|18250|18257.8|18250.8|18257.9|18250.9|18257|18250|0
1719531900000|2024-06-27 23:45:00|18257.4|18250.4|18257.7|18250.7|18257.8|18250.8|18256.2|18249.2|0
1719532200000|2024-06-27 23:50:00|18258.6|18251.6|18258.6|18251.6|18258.6|18251.6|18257.7|18250.7|0
1719532500000|2024-06-27 23:55:00|18257.7|18250.7|18259.4|18252.4|18260.2|18253.2|18257.7|18250.7|0
1719532800000|2024-06-28 00:00:00|18265.2|18258.2|18265.9|18258.9|18269.2|18262.2|18261.9|18254.9|0
1719533100000|2024-06-28 00:05:00|18265.8|18258.8|18265.8|18258.8|18268.3|18261.3|18265|18258|0
1719533400000|2024-06-28 00:10:00|18266.2|18259.2|18265.8|18258.8|18269.1|18262.1|18265.8|18258.8|0
1719533700000|2024-06-28 00:15:00|18266.6|18259.6|18265.4|18260.4|18272.9|18267.9|18255.4|18250.4|69
1719534000000|2024-06-28 00:20:00|18263.4|18258.4|18261.4|18256.4|18264.4|18259.4|18259.4|18254.4|17
1719534300000|2024-06-28 00:25:00|18260.4|18255.4|18257.9|18252.9|18260.9|18255.9|18255.9|18250.9|21
1719534600000|2024-06-28 00:30:00|18258.4|18253.4|18253.4|18248.4|18258.4|18253.4|18252.4|18247.4|15
1719534900000|2024-06-28 00:35:00|18253.9|18248.9|18261.9|18256.9|18261.9|18256.9|18253.4|18248.4|10
1719535200000|2024-06-28 00:40:00|18261.4|18256.4|18254.4|18249.4|18263.9|18258.9|18254.4|18249.4|2
1719535500000|2024-06-28 00:45:00|18253.9|18248.9|18252.9|18247.9|18253.9|18248.9|18251.4|18246.4|2
1719535800000|2024-06-28 00:50:00|18251.9|18246.9|18249.4|18244.4|18255.4|18250.4|18248.4|18243.4|17
1719536100000|2024-06-28 00:55:00|18249.9|18244.9|18245.4|18240.4|18252.4|18247.4|18243.9|18238.9|6
1719536400000|2024-06-28 01:00:00|18244.9|18239.9|18250.9|18245.9|18251.9|18246.9|18241.9|18236.9|14
1719536700000|2024-06-28 01:05:00|18251.4|18246.4|18248.9|18243.9|18252.4|18247.4|18248.9|18243.9|7
1719537000000|2024-06-28 01:10:00|18246.9|18241.9|18242.9|18237.9|18246.9|18241.9|18241.9|18236.9|11
1719537300000|2024-06-28 01:15:00|18242.4|18237.4|18240.9|18235.9|18243.4|18238.4|18239.4|18234.4|13
1719537600000|2024-06-28 01:20:00|18241.9|18236.9|18244.4|18239.4|18245.4|18240.4|18241.9|18236.9|7
1719537900000|2024-06-28 01:25:00|18243.9|18238.9|18244.4|18239.4|18246.9|18241.9|18240.9|18235.9|0
1719538200000|2024-06-28 01:30:00|18244.9|18239.9|18244.9|18239.9|18247.4|18242.4|18244.4|18239.4|2
1719538500000|2024-06-28 01:35:00|18244.4|18239.4|18259.4|18254.4|18259.9|18254.9|18243.4|18238.4|18
1719538800000|2024-06-28 01:40:00|18258.9|18253.9|18256.9|18251.9|18258.9|18253.9|18254.4|18249.4|4
1719539100000|2024-06-28 01:45:00|18256.4|18251.4|18257.4|18252.4|18257.4|18252.4|18255.9|18250.9|1
1719539400000|2024-06-28 01:50:00|18257.9|18252.9|18259.4|18254.4|18260.4|18255.4|18257.9|18252.9|5
1719539700000|2024-06-28 01:55:00|18258.9|18253.9|18258.4|18253.4|18261.4|18256.4|18258.4|18253.4|5
1719540000000|2024-06-28 02:00:00|18258.9|18253.9|18261.4|18256.4|18262.4|18257.4|18258.4|18253.4|7
1719540300000|2024-06-28 02:05:00|18260.9|18255.9|18261.4|18256.4|18261.4|18256.4|18259.4|18254.4|3
1719540600000|2024-06-28 02:10:00|18260.9|18255.9|18260.9|18255.9|18262.9|18257.9|18259.4|18254.4|5
1719540900000|2024-06-28 02:15:00|18261.4|18256.4|18263.9|18258.9|18267.9|18262.9|18260.9|18255.9|17
1719541200000|2024-06-28 02:20:00|18263.4|18258.4|18264.9|18259.9|18266.4|18261.4|18263.4|18258.4|2
1719541500000|2024-06-28 02:25:00|18265.4|18260.4|18263.4|18258.4|18265.4|18260.4|18262.4|18257.4|2
1719541800000|2024-06-28 02:30:00|18263.9|18258.9|18259.4|18254.4|18264.4|18259.4|18259.4|18254.4|1
1719542100000|2024-06-28 02:35:00|18258.9|18253.9|18256.4|18251.4|18258.9|18253.9|18253.9|18248.9|14
1719542400000|2024-06-28 02:40:00|18255.9|18250.9|18255.4|18250.4|18258.4|18253.4|18254.4|18249.4|1
1719542700000|2024-06-28 02:45:00|18255.9|18250.9|18258.4|18253.4|18258.9|18253.9|18255.9|18250.9|1
1719543000000|2024-06-28 02:50:00|18258.9|18253.9|18257.4|18252.4|18258.9|18253.9|18256.4|18251.4|4
1719543300000|2024-06-28 02:55:00|18257.9|18252.9|18258.4|18253.4|18259.9|18254.9|18257.4|18252.4|5
1719543600000|2024-06-28 03:00:00|18258.9|18253.9|18258.9|18253.9|18258.9|18253.9|18257.9|18252.9|0
1719543900000|2024-06-28 03:05:00|18259.9|18254.9|18258.4|18253.4|18259.9|18254.9|18258.4|18253.4|1
1719544200000|2024-06-28 03:10:00|18257.9|18252.9|18256.4|18251.4|18257.9|18252.9|18255.4|18250.4|4
1719544500000|2024-06-28 03:15:00|18255.9|18250.9|18256.4|18251.4|18256.9|18251.9|18255.9|18250.9|0
1719545100000|2024-06-28 03:25:00|18256.9|18251.9|18257.4|18252.4|18258.9|18253.9|18256.4|18251.4|5
1719545400000|2024-06-28 03:30:00|18256.9|18251.9|18256.9|18251.9|18257.4|18252.4|18256.4|18251.4|0
1719545700000|2024-06-28 03:35:00|18257.4|18252.4|18258.4|18253.4|18258.9|18253.9|18256.9|18251.9|0
1719546000000|2024-06-28 03:40:00|18258.9|18253.9|18256.9|18251.9|18258.9|18253.9|18256.4|18251.4|3
1719546300000|2024-06-28 03:45:00|18256.4|18251.4|18259.4|18254.4|18259.4|18254.4|18254.4|18249.4|8
1719546600000|2024-06-28 03:50:00|18258.9|18253.9|18257.4|18252.4|18259.4|18254.4|18256.4|18251.4|3
1719546900000|2024-06-28 03:55:00|18258.9|18253.9|18257.9|18252.9|18258.9|18253.9|18257.9|18252.9|1
1719547200000|2024-06-28 04:00:00|18257.4|18252.4|18254.4|18249.4|18258.4|18253.4|18254.4|18249.4|5
1719547500000|2024-06-28 04:05:00|18253.9|18248.9|18251.4|18246.4|18253.9|18248.9|18250.9|18245.9|8
1719547800000|2024-06-28 04:10:00|18250.9|18245.9|18252.4|18247.4|18253.9|18248.9|18250.4|18245.4|6
1719548100000|2024-06-28 04:15:00|18251.9|18246.9|18251.9|18246.9|18251.9|18246.9|18250.9|18245.9|4
1719548400000|2024-06-28 04:20:00|18251.4|18246.4|18250.9|18245.9|18251.9|18246.9|18250.9|18245.9|2
1719548700000|2024-06-28 04:25:00|18251.4|18246.4|18251.4|18246.4|18251.9|18246.9|18250.9|18245.9|1
1719549000000|2024-06-28 04:30:00|18250.4|18245.4|18250.9|18245.9|18250.9|18245.9|18250.4|18245.4|3
1719549300000|2024-06-28 04:35:00|18248.9|18243.9|18247.4|18242.4|18248.9|18243.9|18246.4|18241.4|11
1719549600000|2024-06-28 04:40:00|18246.9|18241.9|18248.4|18243.4|18249.9|18244.9|18241.9|18236.9|24
1719549900000|2024-06-28 04:45:00|18248.9|18243.9|18245.9|18240.9|18248.9|18243.9|18244.9|18239.9|9
1719550200000|2024-06-28 04:50:00|18246.4|18241.4|18244.4|18239.4|18246.4|18241.4|18243.4|18238.4|2
1719550500000|2024-06-28 04:55:00|18243.9|18238.9|18247.4|18242.4|18248.4|18243.4|18242.9|18237.9|12
1719550800000|2024-06-28 05:00:00|18246.9|18241.9|18244.9|18239.9|18248.4|18243.4|18244.9|18239.9|9
1719551100000|2024-06-28 05:05:00|18245.4|18240.4|18246.4|18241.4|18247.4|18242.4|18244.9|18239.9|10
1719551400000|2024-06-28 05:10:00|18246.9|18241.9|18245.4|18240.4|18246.9|18241.9|18242.9|18237.9|8
1719551700000|2024-06-28 05:15:00|18244.4|18239.4|18239.4|18234.4|18244.9|18239.9|18239.4|18234.4|21
1719552000000|2024-06-28 05:20:00|18239.9|18234.9|18244.4|18239.4|18245.9|18240.9|18237.4|18232.4|15
1719552300000|2024-06-28 05:25:00|18244.9|18239.9|18244.4|18239.4|18247.4|18242.4|18242.4|18237.4|10
1719552600000|2024-06-28 05:30:00|18244.9|18239.9|18240.4|18235.4|18247.4|18242.4|18240.4|18235.4|31
1719552900000|2024-06-28 05:35:00|18239.9|18234.9|18240.4|18235.4|18241.9|18236.9|18238.4|18233.4|14
1719553200000|2024-06-28 05:40:00|18240.9|18235.9|18239.4|18234.4|18240.9|18235.9|18238.4|18233.4|10
1719553500000|2024-06-28 05:45:00|18239.9|18234.9|18235.9|18230.9|18241.4|18236.4|18235.9|18230.9|13
1719553800000|2024-06-28 05:50:00|18235.4|18230.4|18234.9|18229.9|18239.9|18234.9|18233.4|18228.4|48
1719554100000|2024-06-28 05:55:00|18235.9|18230.9|18239.4|18234.4|18241.4|18236.4|18234.4|18229.4|27
1719554400000|2024-06-28 06:00:00|18238.3|18235.5|18259.8|18257|18261.8|18259|18238.3|18235.5|139
1719554700000|2024-06-28 06:05:00|18260.8|18258|18270.3|18267.5|18273.8|18271|18257.8|18255|173
1719555000000|2024-06-28 06:10:00|18269.8|18267|18274.8|18272|18275.3|18272.5|18269.3|18266.5|85
1719555300000|2024-06-28 06:15:00|18275.3|18272.5|18279.8|18277|18281.8|18279|18275.3|18272.5|83
1719555600000|2024-06-28 06:20:00|18280.8|18278|18285.3|18282.5|18289.8|18287|18279.8|18277|124
1719555900000|2024-06-28 06:25:00|18284.8|18282|18280.8|18278|18287.8|18285|18280.8|18278|81
1719556200000|2024-06-28 06:30:00|18279.3|18276.5|18283.8|18281|18286.3|18283.5|18279.3|18276.5|94
1719556500000|2024-06-28 06:35:00|18284.3|18281.5|18287.8|18285|18291.3|18288.5|18283.8|18281|89
1719556800000|2024-06-28 06:40:00|18287.3|18284.5|18282.3|18279.5|18287.8|18285|18279.3|18276.5|94
1719557100000|2024-06-28 06:45:00|18281.8|18279|18285.3|18282.5|18290.8|18288|18278.8|18276|127
1719557400000|2024-06-28 06:50:00|18284.8|18282|18291.8|18289|18297.8|18295|18284.3|18281.5|156
1719557700000|2024-06-28 06:55:00|18292.3|18289.5|18299.3|18296.5|18300.8|18298|18288.8|18286|273
1719558000000|2024-06-28 07:00:00|18298.8|18296|18295.1|18293.7|18312.6|18311.2|18287.6|18286.2|995
1719558300000|2024-06-28 07:05:00|18294.6|18293.2|18296.1|18294.7|18304.6|18303.2|18289.1|18287.7|653
1719558600000|2024-06-28 07:10:00|18296.6|18295.2|18281.1|18279.7|18306.1|18304.7|18280.1|18278.7|439
1719558900000|2024-06-28 07:15:00|18280.6|18279.2|18268.1|18266.7|18286.1|18284.7|18260.6|18259.2|493
1719559200000|2024-06-28 07:20:00|18267.6|18266.2|18265.1|18263.7|18273.6|18272.2|18257.6|18256.2|365
1719559500000|2024-06-28 07:25:00|18265.6|18264.2|18276.1|18274.7|18277.1|18275.7|18265.1|18263.7|396
1719559800000|2024-06-28 07:30:00|18276.6|18275.2|18262.1|18260.7|18277.6|18276.2|18261.6|18260.2|280
1719560100000|2024-06-28 07:35:00|18262.6|18261.2|18251.1|18249.7|18264.1|18262.7|18247.6|18246.2|263
1719560400000|2024-06-28 07:40:00|18249.6|18248.2|18261|18259.6|18271.5|18270.1|18249.1|18247.7|293
1719560700000|2024-06-28 07:45:00|18261.5|18260.1|18241.5|18240.1|18263|18261.6|18241|18239.6|456
1719561000000|2024-06-28 07:50:00|18242|18240.6|18243|18241.6|18255|18253.6|18240.5|18239.1|242
1719561300000|2024-06-28 07:55:00|18242|18240.6|18238.5|18237.1|18255|18253.6|18238.5|18237.1|363
1719561600000|2024-06-28 08:00:00|18239|18237.6|18233|18231.6|18243|18241.6|18231|18229.6|282
1719561900000|2024-06-28 08:05:00|18232|18230.6|18222|18220.6|18234|18232.6|18220|18218.6|272
1719562200000|2024-06-28 08:10:00|18221.5|18220.1|18228|18226.6|18230.5|18229.1|18209.5|18208.1|409
1719562500000|2024-06-28 08:15:00|18228.5|18227.1|18247|18245.6|18248|18246.6|18222|18220.6|365
1719562800000|2024-06-28 08:20:00|18246.5|18245.1|18258|18256.6|18258.5|18257.1|18238|18236.6|338
1719563100000|2024-06-28 08:25:00|18257.5|18256.1|18280|18278.6|18285|18283.6|18253|18251.6|365
1719563400000|2024-06-28 08:30:00|18280.5|18279.1|18285|18283.6|18299.5|18298.1|18280.5|18279.1|457
1719563700000|2024-06-28 08:35:00|18286|18284.6|18302|18300.6|18305.5|18304.1|18285|18283.6|451
1719564000000|2024-06-28 08:40:00|18302.5|18301.1|18315.5|18314.1|18335|18333.6|18302.5|18301.1|1128
1719564300000|2024-06-28 08:45:00|18315|18313.6|18314|18312.6|18318.5|18317.1|18303|18301.6|647
1719564600000|2024-06-28 08:50:00|18314.5|18313.1|18317|18315.6|18325|18323.6|18314.5|18313.1|218
1719564900000|2024-06-28 08:55:00|18317.5|18316.1|18308.5|18307.1|18320|18318.6|18304|18302.6|349
1719565200000|2024-06-28 09:00:00|18309|18307.6|18305|18303.6|18318|18316.6|18305|18303.6|227
1719565500000|2024-06-28 09:05:00|18305.5|18304.1|18296|18294.6|18309|18307.6|18290|18288.6|374
1719565800000|2024-06-28 09:10:00|18295.5|18294.1|18308|18306.6|18308|18306.6|18289.5|18288.1|243
1719566100000|2024-06-28 09:15:00|18308.5|18307.1|18318|18316.6|18321|18319.6|18308.5|18307.1|326
1719566400000|2024-06-28 09:20:00|18318.5|18317.1|18318|18316.6|18328|18326.6|18313|18311.6|257
1719566700000|2024-06-28 09:25:00|18318.5|18317.1|18322|18320.6|18328.5|18327.1|18312.5|18311.1|170
1719567000000|2024-06-28 09:30:00|18322.5|18321.1|18321|18319.6|18329|18327.6|18319|18317.6|209
1719567300000|2024-06-28 09:35:00|18320.5|18319.1|18328|18326.6|18341|18339.6|18316|18314.6|476
1719567600000|2024-06-28 09:40:00|18328.5|18327.1|18344.5|18343.1|18352|18350.6|18328.5|18327.1|472
1719567900000|2024-06-28 09:45:00|18345|18343.6|18350.5|18349.1|18357|18355.6|18338.5|18337.1|371
1719568200000|2024-06-28 09:50:00|18351|18349.6|18338|18336.6|18354|18352.6|18336|18334.6|369
1719568500000|2024-06-28 09:55:00|18338.5|18337.1|18338.5|18337.1|18347|18345.6|18335|18333.6|223
1719568800000|2024-06-28 10:00:00|18339|18337.6|18331|18329.6|18348|18346.6|18325|18323.6|256
1719569100000|2024-06-28 10:05:00|18330.5|18329.1|18343|18341.6|18346|18344.6|18330|18328.6|170
1719569400000|2024-06-28 10:10:00|18344|18342.6|18327|18325.6|18344|18342.6|18326.5|18325.1|147
1719569700000|2024-06-28 10:15:00|18327.5|18326.1|18315|18313.6|18330|18328.6|18313.5|18312.1|425
1719570000000|2024-06-28 10:20:00|18315.5|18314.1|18317|18315.6|18321|18319.6|18312|18310.6|178
1719570300000|2024-06-28 10:25:00|18317.5|18316.1|18329|18327.6|18332.5|18331.1|18309|18307.6|182
1719570600000|2024-06-28 10:30:00|18328.5|18327.1|18325|18323.6|18334|18332.6|18325|18323.6|136
1719570900000|2024-06-28 10:35:00|18325.5|18324.1|18339|18337.6|18344|18342.6|18325|18323.6|167
1719571200000|2024-06-28 10:40:00|18338.5|18337.1|18342|18340.6|18344|18342.6|18334.5|18333.1|315
1719571500000|2024-06-28 10:45:00|18341.5|18340.1|18340|18338.6|18343.5|18342.1|18336|18334.6|127
1719571800000|2024-06-28 10:50:00|18340.5|18339.1|18339|18337.6|18349|18347.6|18336|18334.6|201
1719572100000|2024-06-28 10:55:00|18339.5|18338.1|18336.5|18335.1|18341|18339.6|18332|18330.6|173
1719572400000|2024-06-28 11:00:00|18335|18333.6|18328|18326.6|18347.5|18346.1|18327.5|18326.1|698
1719572700000|2024-06-28 11:05:00|18328.5|18327.1|18323|18321.6|18329|18327.6|18313.5|18312.1|215
1719573000000|2024-06-28 11:10:00|18323.5|18322.1|18312|18310.6|18327|18325.6|18312|18310.6|105
1719573300000|2024-06-28 11:15:00|18311.5|18310.1|18302|18300.6|18314|18312.6|18298.5|18297.1|152
1719573600000|2024-06-28 11:20:00|18302.5|18301.1|18290|18288.6|18302.5|18301.1|18284.5|18283.1|280
1719573900000|2024-06-28 11:25:00|18290.5|18289.1|18291|18289.6|18292|18290.6|18279|18277.6|294
1719574200000|2024-06-28 11:30:00|18291.5|18290.1|18277|18275.6|18292|18290.6|18275.5|18274.1|271
1719574500000|2024-06-28 11:35:00|18277.5|18276.1|18262|18260.6|18278|18276.6|18254|18252.6|436
1719574800000|2024-06-28 11:40:00|18262.2|18260.8|18270.7|18269.3|18270.7|18269.3|18256.2|18254.8|379
1719575100000|2024-06-28 11:45:00|18271.2|18269.8|18271.2|18269.8|18275.2|18273.8|18265.2|18263.8|277
1719575400000|2024-06-28 11:50:00|18270.7|18269.3|18271.2|18269.8|18276.2|18274.8|18266.2|18264.8|315
1719575700000|2024-06-28 11:55:00|18270.7|18269.3|18275.2|18273.8|18275.7|18274.3|18265.2|18263.8|157
1719576000000|2024-06-28 12:00:00|18274.2|18272.8|18286.2|18284.8|18288.2|18286.8|18274.2|18272.8|371
1719576300000|2024-06-28 12:05:00|18286.7|18285.3|18281.2|18279.8|18288.2|18286.8|18271.2|18269.8|164
1719576600000|2024-06-28 12:10:00|18281.7|18280.3|18267.2|18265.8|18282.7|18281.3|18263.2|18261.8|221
1719576900000|2024-06-28 12:15:00|18267.7|18266.3|18259.2|18257.8|18271.7|18270.3|18259.2|18257.8|154
1719577200000|2024-06-28 12:20:00|18260.2|18258.8|18241.2|18239.8|18262.2|18260.8|18239.2|18237.8|306
1719577500000|2024-06-28 12:25:00|18241.7|18240.3|18248.7|18247.3|18251.2|18249.8|18232.7|18231.3|423
1719577800000|2024-06-28 12:30:00|18249.2|18247.8|18234.2|18232.8|18274.2|18272.8|18224.2|18222.8|933
1719578100000|2024-06-28 12:35:00|18236.2|18234.8|18244.2|18242.8|18249.2|18247.8|18225.2|18223.8|450
1719578400000|2024-06-28 12:40:00|18243.7|18242.3|18232.2|18230.8|18243.7|18242.3|18219.2|18217.8|300
1719578700000|2024-06-28 12:45:00|18233.2|18231.8|18212.2|18210.8|18238.2|18236.8|18211.2|18209.8|273
1719579000000|2024-06-28 12:50:00|18212.7|18211.3|18206.2|18204.8|18212.7|18211.3|18195.2|18193.8|460
1719579300000|2024-06-28 12:55:00|18206.7|18205.3|18220.2|18218.8|18221.2|18219.8|18203.2|18201.8|357
1719579600000|2024-06-28 13:00:00|18220.7|18219.3|18226.2|18224.8|18228.2|18226.8|18215.2|18213.8|297
1719579900000|2024-06-28 13:05:00|18225.7|18224.3|18238.2|18236.8|18241.7|18240.3|18218.7|18217.3|243
1719580200000|2024-06-28 13:10:00|18236.2|18234.8|18241.2|18239.8|18246.7|18245.3|18232.2|18230.8|240
1719580500000|2024-06-28 13:15:00|18242.2|18240.8|18241.2|18239.8|18243.2|18241.8|18231.2|18229.8|199
1719580800000|2024-06-28 13:20:00|18237.2|18235.8|18225.2|18223.8|18238.2|18236.8|18222.7|18221.3|202
1719581100000|2024-06-28 13:25:00|18224.7|18223.3|18218.2|18216.8|18232.2|18230.8|18215.2|18213.8|162
1719581400000|2024-06-28 13:30:00|18217.7|18216.3|18258.2|18256.8|18258.2|18256.8|18214.2|18212.8|392
1719581700000|2024-06-28 13:35:00|18259.2|18257.8|18264.7|18263.3|18270.2|18268.8|18256.7|18255.3|420
1719582000000|2024-06-28 13:40:00|18264.2|18262.8|18260.2|18258.8|18277.2|18275.8|18256.7|18255.3|302
1719582300000|2024-06-28 13:45:00|18260.7|18259.3|18230.2|18228.8|18264.2|18262.8|18223.7|18222.3|454
1719582600000|2024-06-28 13:50:00|18230.7|18229.3|18251.2|18249.8|18254.2|18252.8|18227.2|18225.8|277
1719582900000|2024-06-28 13:55:00|18250.7|18249.3|18248.2|18246.8|18254.2|18252.8|18237.7|18236.3|331
1719583200000|2024-06-28 14:00:00|18249.2|18247.8|18253.2|18251.8|18257.7|18256.3|18240.7|18239.3|391
1719583500000|2024-06-28 14:05:00|18254.2|18252.8|18286.2|18284.8|18286.7|18285.3|18253.2|18251.8|273
1719583800000|2024-06-28 14:10:00|18286.7|18285.3|18283.2|18281.8|18297.7|18296.3|18278.7|18277.3|421
1719584100000|2024-06-28 14:15:00|18283.7|18282.3|18280.7|18279.3|18291.7|18290.3|18275.7|18274.3|371
1719584400000|2024-06-28 14:20:00|18278.7|18277.3|18284.2|18282.8|18294.2|18292.8|18273.7|18272.3|273
1719584700000|2024-06-28 14:25:00|18283.7|18282.3|18288.5|18287.1|18298.5|18297.1|18283.2|18281.8|220
1719585000000|2024-06-28 14:30:00|18289|18287.6|18295|18293.6|18298.5|18297.1|18285.5|18284.1|241
1719585300000|2024-06-28 14:35:00|18295.5|18294.1|18289|18287.6|18303|18301.6|18289|18287.6|335
1719585600000|2024-06-28 14:40:00|18287|18285.6|18276.5|18275.1|18290.5|18289.1|18266.5|18265.1|372
1719585900000|2024-06-28 14:45:00|18277|18275.6|18282.5|18281.1|18289|18287.6|18275.5|18274.1|202
1719586200000|2024-06-28 14:50:00|18282|18280.6|18268.5|18267.1|18285.5|18284.1|18264.5|18263.1|241
1719586500000|2024-06-28 14:55:00|18269.5|18268.1|18261.5|18260.1|18273.5|18272.1|18255|18253.6|410
1719586800000|2024-06-28 15:00:00|18258.5|18257.1|18226.5|18225.1|18259.5|18258.1|18226|18224.6|419
1719587100000|2024-06-28 15:05:00|18226|18224.6|18206.5|18205.1|18235.5|18234.1|18204|18202.6|430
1719587400000|2024-06-28 15:10:00|18206|18204.6|18213.5|18212.1|18219.5|18218.1|18204.5|18203.1|413
1719587700000|2024-06-28 15:15:00|18213|18211.6|18224.5|18223.1|18228|18226.6|18211.5|18210.1|309
1719588000000|2024-06-28 15:20:00|18224|18222.6|18234.5|18233.1|18239.5|18238.1|18223.5|18222.1|394
1719588300000|2024-06-28 15:25:00|18234|18232.6|18237|18235.6|18238.5|18237.1|18222.5|18221.1|1152
1719588600000|2024-06-28 15:30:00|18237.7|18234.9|18236.2|18233.4|18251.7|18248.9|18231.2|18228.4|1161
1719588900000|2024-06-28 15:35:00|18238.2|18235.4|18265.2|18262.4|18266.2|18263.4|18235.2|18232.4|778
1719589200000|2024-06-28 15:40:00|18265.7|18262.9|18256.2|18253.4|18269.2|18266.4|18253.2|18250.4|510
1719589500000|2024-06-28 15:45:00|18256.7|18253.9|18257.2|18254.4|18262.2|18259.4|18255.7|18252.9|91
1719589800000|2024-06-28 15:50:00|18257.7|18254.9|18260.2|18257.4|18265.2|18262.4|18257.7|18254.9|140
1719590100000|2024-06-28 15:55:00|18259.7|18256.9|18258.2|18255.4|18265.2|18262.4|18256.2|18253.4|79
1719590400000|2024-06-28 16:00:00|18257.7|18254.9|18253.2|18250.4|18261.2|18258.4|18252.2|18249.4|63
1719590700000|2024-06-28 16:05:00|18252.7|18249.9|18242.2|18239.4|18254.2|18251.4|18237.7|18234.9|145
1719591000000|2024-06-28 16:10:00|18241.7|18238.9|18238.2|18235.4|18244.7|18241.9|18234.7|18231.9|181
1719591300000|2024-06-28 16:15:00|18238.7|18235.9|18232.2|18229.4|18241.7|18238.9|18225.2|18222.4|209
1719591600000|2024-06-28 16:20:00|18231.2|18228.4|18231.2|18228.4|18242.7|18239.9|18230.2|18227.4|115
1719591900000|2024-06-28 16:25:00|18230.7|18227.9|18242.2|18239.4|18243.2|18240.4|18229.7|18226.9|44
1719592200000|2024-06-28 16:30:00|18241.7|18238.9|18234.7|18231.9|18244.7|18241.9|18229.2|18226.4|41
1719592500000|2024-06-28 16:35:00|18234.2|18231.4|18222.2|18219.4|18235.2|18232.4|18221.2|18218.4|55
1719592800000|2024-06-28 16:40:00|18220.7|18217.9|18225.2|18222.4|18228.2|18225.4|18212.2|18209.4|113
1719593100000|2024-06-28 16:45:00|18224.7|18221.9|18227.2|18224.4|18228.2|18225.4|18218.2|18215.4|39
1719593400000|2024-06-28 16:50:00|18227.7|18224.9|18231.2|18228.4|18232.2|18229.4|18223.2|18220.4|31
1719593700000|2024-06-28 16:55:00|18230.7|18227.9|18233.2|18230.4|18233.7|18230.9|18229.2|18226.4|48
1719594000000|2024-06-28 17:00:00|18231.2|18228.4|18232.2|18229.4|18236.2|18233.4|18227.2|18224.4|72
1719594300000|2024-06-28 17:05:00|18231.7|18228.9|18245.2|18242.4|18247.2|18244.4|18231.2|18228.4|70
1719594600000|2024-06-28 17:10:00|18244.7|18241.9|18241.7|18238.9|18246.2|18243.4|18235.2|18232.4|53
1719594900000|2024-06-28 17:15:00|18242.2|18239.4|18239.2|18236.4|18242.7|18239.9|18236.2|18233.4|24
1719595200000|2024-06-28 17:20:00|18238.7|18235.9|18237.2|18234.4|18241.7|18238.9|18236.2|18233.4|43
1719595500000|2024-06-28 17:25:00|18236.7|18233.9|18230.7|18227.9|18237.7|18234.9|18230.2|18227.4|36
1719595800000|2024-06-28 17:30:00|18231.2|18228.4|18225.2|18222.4|18233.7|18230.9|18223.2|18220.4|99
1719596100000|2024-06-28 17:35:00|18225.7|18222.9|18231.2|18228.4|18231.2|18228.4|18223.2|18220.4|48
1719596400000|2024-06-28 17:40:00|18230.7|18227.9|18225.2|18222.4|18233.7|18230.9|18223.7|18220.9|127
1719596700000|2024-06-28 17:45:00|18225.7|18222.9|18229.2|18226.4|18229.2|18226.4|18224.2|18221.4|19
1719597000000|2024-06-28 17:50:00|18229.7|18226.9|18223.2|18220.4|18231.7|18228.9|18223.2|18220.4|84
1719597300000|2024-06-28 17:55:00|18223.7|18220.9|18230.2|18227.4|18230.7|18227.9|18220.7|18217.9|68
1719597600000|2024-06-28 18:00:00|18228.2|18225.4|18233.7|18230.9|18234.2|18231.4|18223.7|18220.9|47
1719597900000|2024-06-28 18:05:00|18233.2|18230.4|18233.2|18230.4|18233.7|18230.9|18230.2|18227.4|29
1719598200000|2024-06-28 18:10:00|18233.7|18230.9|18238.7|18235.9|18238.7|18235.9|18231.7|18228.9|38
1719598500000|2024-06-28 18:15:00|18240.2|18237.4|18236.2|18233.4|18244.2|18241.4|18234.7|18231.9|58
1719598800000|2024-06-28 18:20:00|18234.2|18231.4|18221.7|18218.9|18234.2|18231.4|18211.2|18208.4|81
1719599100000|2024-06-28 18:25:00|18221.2|18218.4|18219.7|18216.9|18231.2|18228.4|18218.2|18215.4|103
1719599400000|2024-06-28 18:30:00|18220.2|18217.4|18219.2|18216.4|18220.7|18217.9|18216.7|18213.9|36
1719599700000|2024-06-28 18:35:00|18218.7|18215.9|18221.2|18218.4|18223.7|18220.9|18218.2|18215.4|33
1719600000000|2024-06-28 18:40:00|18220.7|18217.9|18217.2|18214.4|18226.2|18223.4|18216.2|18213.4|34
1719600300000|2024-06-28 18:45:00|18217.7|18214.9|18213.2|18210.4|18219.2|18216.4|18213.2|18210.4|34
1719600600000|2024-06-28 18:50:00|18213.7|18210.9|18220.2|18217.4|18222.2|18219.4|18213.2|18210.4|23
1719600900000|2024-06-28 18:55:00|18219.2|18216.4|18221.2|18218.4|18222.7|18219.9|18215.2|18212.4|52
1719601200000|2024-06-28 19:00:00|18218.2|18215.4|18208.2|18205.4|18218.2|18215.4|18205.7|18202.9|126
1719601500000|2024-06-28 19:05:00|18207.7|18204.9|18210.2|18207.4|18210.2|18207.4|18200.2|18197.4|82
1719601800000|2024-06-28 19:10:00|18209.7|18206.9|18210.2|18207.4|18211.2|18208.4|18204.7|18201.9|80
1719602100000|2024-06-28 19:15:00|18209.7|18206.9|18212.7|18209.9|18212.7|18209.9|18207.7|18204.9|64
1719602400000|2024-06-28 19:20:00|18212.2|18209.4|18211.2|18208.4|18215.7|18212.9|18208.7|18205.9|53
1719602700000|2024-06-28 19:25:00|18211.7|18208.9|18214.2|18211.4|18216.2|18213.4|18208.7|18205.9|46
1719603000000|2024-06-28 19:30:00|18216.2|18213.4|18206.2|18203.4|18219.2|18216.4|18193.2|18190.4|329
1719603300000|2024-06-28 19:35:00|18205.7|18202.9|18227.2|18224.4|18228.7|18225.9|18204.2|18201.4|198
1719603600000|2024-06-28 19:40:00|18225.2|18222.4|18238.2|18235.4|18244.2|18241.4|18221.7|18218.9|135
1719603900000|2024-06-28 19:45:00|18238.7|18235.9|18245.2|18242.4|18248.2|18245.4|18233.7|18230.9|167
1719604200000|2024-06-28 19:50:00|18243.2|18240.4|18237.2|18234.4|18257.2|18254.4|18233.2|18230.4|264
1719604500000|2024-06-28 19:55:00|18237.7|18234.9|18254.7|18251.9|18254.7|18251.9|18231.7|18228.9|266
1719604800000|2024-06-28 20:00:00|18261.1|18254.1|18269.4|18262.4|18275.3|18268.3|18259.5|18252.5|27
1719605100000|2024-06-28 20:05:00|18270.2|18263.2|18286.2|18279.2|18287.4|18280.4|18268.5|18261.5|0
1719605400000|2024-06-28 20:10:00|18287|18280|18277.1|18270.1|18288.7|18281.7|18274.6|18267.6|0
1719605700000|2024-06-28 20:15:00|18285.8|18278.8|18290.7|18283.7|18290.7|18283.7|18283.3|18276.3|0
1719606000000|2024-06-28 20:20:00|18291.5|18284.5|18287.1|18280.1|18292.3|18285.3|18286.7|18279.7|0
1719606300000|2024-06-28 20:25:00|18286.7|18279.7|18282.5|18275.5|18287.5|18280.5|18280.8|18273.8|0
1719606600000|2024-06-28 20:30:00|18283.3|18276.3|18276.7|18269.7|18283.7|18276.7|18275.8|18268.8|0
1719606900000|2024-06-28 20:35:00|18277.1|18270.1|18275|18268|18277.9|18270.9|18274.2|18267.2|0
1719607200000|2024-06-28 20:40:00|18274.6|18267.6|18281.7|18274.7|18281.7|18274.7|18271.7|18264.7|0
1719607500000|2024-06-28 20:45:00|18273.4|18266.4|18273.1|18266.1|18274.2|18267.2|18271.6|18264.6|0
1719607800000|2024-06-28 20:50:00|18273.9|18266.9|18271.3|18264.3|18273.9|18266.9|18271.3|18264.3|0
1719608100000|2024-06-28 20:55:00|18272.2|18265.2|18267.1|18260.1|18272.2|18265.2|18265.5|18258.5|0
1719784800000|2024-06-30 22:00:00|18323.4|18316.4|18310.3|18303.3|18325.9|18318.9|18309.4|18302.4|0
1719785100000|2024-06-30 22:05:00|18311.1|18304.1|18299.3|18292.3|18315.3|18308.3|18299|18292|0
1719785400000|2024-06-30 22:10:00|18299.7|18292.7|18299.8|18292.8|18303.2|18296.2|18297.7|18290.7|0
1719785700000|2024-06-30 22:15:00|18300.2|18293.2|18300.2|18293.2|18305.4|18298.4|18297|18290|0
1719786000000|2024-06-30 22:20:00|18299.4|18292.4|18298.7|18291.7|18299.4|18292.4|18295.4|18288.4|0
1719786300000|2024-06-30 22:25:00|18299.1|18292.1|18309.3|18302.3|18310.6|18303.6|18298.7|18291.7|0
1719786600000|2024-06-30 22:30:00|18299.3|18292.3|18300.1|18293.1|18301.8|18294.8|18296|18289|0
1719786900000|2024-06-30 22:35:00|18300.5|18293.5|18296|18289|18301|18294|18296|18289|0
1719787200000|2024-06-30 22:40:00|18296.4|18289.4|18297.6|18290.6|18297.6|18290.6|18295.1|18288.1|0
1719787500000|2024-06-30 22:45:00|18298.5|18291.5|18292.6|18285.6|18298.5|18291.5|18292.6|18285.6|0
1719787800000|2024-06-30 22:50:00|18293|18286|18295.1|18288.1|18296.8|18289.8|18292.6|18285.6|0
1719788100000|2024-06-30 22:55:00|18294.7|18287.7|18293.5|18286.5|18296|18289|18293.5|18286.5|0
1719788400000|2024-06-30 23:00:00|18301.4|18294.4|18296.1|18289.1|18301.4|18294.4|18291.3|18284.3|0
1719788700000|2024-06-30 23:05:00|18296.6|18289.6|18300.7|18293.7|18300.7|18293.7|18294.9|18287.9|0
1719789000000|2024-06-30 23:10:00|18299.9|18292.9|18292.1|18285.1|18299.9|18292.9|18290.7|18283.7|0
1719789300000|2024-06-30 23:15:00|18281.6|18274.6|18272.3|18265.3|18283.3|18276.3|18270.6|18263.6|0
1719789600000|2024-06-30 23:20:00|18271.5|18264.5|18282.3|18275.3|18284|18277|18271.5|18264.5|0
1719789900000|2024-06-30 23:25:00|18282.7|18275.7|18285.6|18278.6|18289|18282|18282.7|18275.7|0
1719790200000|2024-06-30 23:30:00|18286|18279|18285.6|18278.6|18286.5|18279.5|18283.1|18276.1|0
1719790500000|2024-06-30 23:35:00|18286.5|18279.5|18287.3|18280.3|18288.1|18281.1|18284.8|18277.8|0
1719790800000|2024-06-30 23:40:00|18286.5|18279.5|18286.9|18279.9|18288.1|18281.1|18286.5|18279.5|0
1719791100000|2024-06-30 23:45:00|18287.3|18280.3|18286|18279|18287.3|18280.3|18284|18277|0
1719791400000|2024-06-30 23:50:00|18285.6|18278.6|18275.6|18268.6|18286.5|18279.5|18275.6|18268.6|0
1719791700000|2024-06-30 23:55:00|18275.2|18268.2|18275.2|18268.2|18277.3|18270.3|18273.5|18266.5|0
1719792000000|2024-07-01 00:00:00|18287.8|18280.8|18265.1|18258.1|18288.7|18281.7|18255.6|18248.6|0
1719792300000|2024-07-01 00:05:00|18264.3|18257.3|18269.1|18262.1|18270.7|18263.7|18264.3|18257.3|0
1719792600000|2024-07-01 00:10:00|18268.3|18261.3|18273.1|18266.1|18274.8|18267.8|18268.3|18261.3|0
1719792900000|2024-07-01 00:15:00|18274|18267|18334.7|18329.7|18366.2|18361.2|18274|18267|183
1719793200000|2024-07-01 00:20:00|18335.2|18330.2|18320.7|18315.7|18350.7|18345.7|18320.7|18315.7|165
1719793500000|2024-07-01 00:25:00|18321.2|18316.2|18332.7|18327.7|18344.2|18339.2|18321.2|18316.2|58
1719793800000|2024-07-01 00:30:00|18331.2|18326.2|18344.7|18339.7|18346.2|18341.2|18324.7|18319.7|42
1719794100000|2024-07-01 00:35:00|18344.2|18339.2|18354.2|18349.2|18354.2|18349.2|18331.2|18326.2|62
1719794400000|2024-07-01 00:40:00|18353.7|18348.7|18352.2|18347.2|18356.2|18351.2|18349.7|18344.7|15
1719794700000|2024-07-01 00:45:00|18350.7|18345.7|18330.7|18325.7|18350.7|18345.7|18328.2|18323.2|21
1719795000000|2024-07-01 00:50:00|18330.2|18325.2|18328.7|18323.7|18331.7|18326.7|18324.2|18319.2|13
1719795300000|2024-07-01 00:55:00|18328.2|18323.2|18330.7|18325.7|18330.7|18325.7|18324.7|18319.7|4
1719795600000|2024-07-01 01:00:00|18330.2|18325.2|18329.2|18324.2|18330.2|18325.2|18324.2|18319.2|12
1719795900000|2024-07-01 01:05:00|18329.7|18324.7|18330.7|18325.7|18334.2|18329.2|18327.7|18322.7|25
1719796200000|2024-07-01 01:10:00|18331.2|18326.2|18327.7|18322.7|18332.2|18327.2|18327.7|18322.7|18
1719796500000|2024-07-01 01:15:00|18328.2|18323.2|18324.7|18319.7|18329.7|18324.7|18322.2|18317.2|10
1719796800000|2024-07-01 01:20:00|18325.2|18320.2|18330.7|18325.7|18330.7|18325.7|18325.2|18320.2|2
1719797100000|2024-07-01 01:25:00|18331.2|18326.2|18328.7|18323.7|18332.7|18327.7|18327.7|18322.7|4
1719797400000|2024-07-01 01:30:00|18328.2|18323.2|18326.7|18321.7|18328.7|18323.7|18325.2|18320.2|8
1719797700000|2024-07-01 01:35:00|18327.2|18322.2|18325.2|18320.2|18328.7|18323.7|18324.2|18319.2|5
1719798000000|2024-07-01 01:40:00|18324.7|18319.7|18325.7|18320.7|18325.7|18320.7|18324.2|18319.2|7
1719798300000|2024-07-01 01:45:00|18327.2|18322.2|18325.7|18320.7|18331.7|18326.7|18325.7|18320.7|22
1719798600000|2024-07-01 01:50:00|18324.7|18319.7|18319.7|18314.7|18324.7|18319.7|18317.7|18312.7|12
1719798900000|2024-07-01 01:55:00|18318.2|18313.2|18326.2|18321.2|18326.2|18321.2|18318.2|18313.2|3
1719799200000|2024-07-01 02:00:00|18326.7|18321.7|18331.7|18326.7|18336.2|18331.2|18326.7|18321.7|13
1719799500000|2024-07-01 02:05:00|18331.2|18326.2|18336.7|18331.7|18336.7|18331.7|18330.7|18325.7|3
1719799800000|2024-07-01 02:10:00|18337.2|18332.2|18334.7|18329.7|18337.2|18332.2|18334.7|18329.7|4
1719800100000|2024-07-01 02:15:00|18335.2|18330.2|18327.2|18322.2|18335.2|18330.2|18327.2|18322.2|7
1719800700000|2024-07-01 02:25:00|18327.7|18322.7|18329.2|18324.2|18334.2|18329.2|18327.7|18322.7|5
1719801000000|2024-07-01 02:30:00|18332.2|18327.2|18331.7|18326.7|18332.2|18327.2|18330.2|18325.2|1
1719801300000|2024-07-01 02:35:00|18331.2|18326.2|18333.7|18328.7|18333.7|18328.7|18330.7|18325.7|2
1719801600000|2024-07-01 02:40:00|18333.2|18328.2|18334.2|18329.2|18334.2|18329.2|18332.2|18327.2|3
1719801900000|2024-07-01 02:45:00|18334.7|18329.7|18335.2|18330.2|18335.2|18330.2|18334.7|18329.7|0
1719802500000|2024-07-01 02:55:00|18336.2|18331.2|18340.2|18335.2|18341.7|18336.7|18336.2|18331.2|7
1719802800000|2024-07-01 03:00:00|18339.7|18334.7|18346.2|18341.2|18347.7|18342.7|18339.7|18334.7|13
1719803100000|2024-07-01 03:05:00|18344.7|18339.7|18348.2|18343.2|18348.2|18343.2|18343.7|18338.7|14
1719803400000|2024-07-01 03:10:00|18349.2|18344.2|18360.7|18355.7|18366.2|18361.2|18349.2|18344.2|32
1719803700000|2024-07-01 03:15:00|18359.2|18354.2|18366.2|18361.2|18373.2|18368.2|18359.2|18354.2|22
1719804000000|2024-07-01 03:20:00|18365.7|18360.7|18361.2|18356.2|18366.2|18361.2|18361.2|18356.2|2
1719804300000|2024-07-01 03:25:00|18360.7|18355.7|18363.2|18358.2|18363.2|18358.2|18357.2|18352.2|7
1719804600000|2024-07-01 03:30:00|18362.7|18357.7|18356.7|18351.7|18362.7|18357.7|18356.7|18351.7|10
1719804900000|2024-07-01 03:35:00|18356.2|18351.2|18360.2|18355.2|18362.2|18357.2|18355.7|18350.7|4
1719805200000|2024-07-01 03:40:00|18359.7|18354.7|18363.7|18358.7|18365.7|18360.7|18359.2|18354.2|7
1719805500000|2024-07-01 03:45:00|18364.2|18359.2|18368.7|18363.7|18374.7|18369.7|18360.7|18355.7|86
1719805800000|2024-07-01 03:50:00|18369.2|18364.2|18363.7|18358.7|18370.2|18365.2|18361.2|18356.2|17
1719806100000|2024-07-01 03:55:00|18363.2|18358.2|18361.7|18356.7|18363.7|18358.7|18357.2|18352.2|7
1719806400000|2024-07-01 04:00:00|18360.7|18355.7|18357.7|18352.7|18361.7|18356.7|18357.7|18352.7|8
1719806700000|2024-07-01 04:05:00|18356.7|18351.7|18356.7|18351.7|18356.7|18351.7|18356.7|18351.7|0
1719807000000|2024-07-01 04:10:00|18354.2|18349.2|18357.7|18352.7|18357.7|18352.7|18347.2|18342.2|30
1719807300000|2024-07-01 04:15:00|18358.7|18353.7|18358.2|18353.2|18358.7|18353.7|18357.7|18352.7|1
1719807600000|2024-07-01 04:20:00|18357.7|18352.7|18359.7|18354.7|18359.7|18354.7|18356.2|18351.2|3
1719807900000|2024-07-01 04:25:00|18360.2|18355.2|18364.2|18359.2|18368.2|18363.2|18359.7|18354.7|20
1719808200000|2024-07-01 04:30:00|18362.7|18357.7|18367.2|18362.2|18368.2|18363.2|18362.7|18357.7|1
1719808500000|2024-07-01 04:35:00|18366.7|18361.7|18372.7|18367.7|18372.7|18367.7|18366.7|18361.7|8
1719808800000|2024-07-01 04:40:00|18372.2|18367.2|18368.7|18363.7|18372.2|18367.2|18366.7|18361.7|5
1719809100000|2024-07-01 04:45:00|18368.2|18363.2|18367.7|18362.7|18374.2|18369.2|18365.2|18360.2|4
1719809400000|2024-07-01 04:50:00|18368.2|18363.2|18361.2|18356.2|18371.7|18366.7|18360.7|18355.7|38
1719809700000|2024-07-01 04:55:00|18362.2|18357.2|18363.2|18358.2|18364.2|18359.2|18358.7|18353.7|13
1719810000000|2024-07-01 05:00:00|18361.7|18356.7|18364.2|18359.2|18367.2|18362.2|18357.7|18352.7|28
1719810300000|2024-07-01 05:05:00|18367.7|18362.7|18382.7|18377.7|18382.7|18377.7|18367.2|18362.2|53
1719810600000|2024-07-01 05:10:00|18382.2|18377.2|18394.2|18389.2|18400.7|18395.7|18381.7|18376.7|72
1719810900000|2024-07-01 05:15:00|18393.7|18388.7|18397.2|18392.2|18407.2|18402.2|18389.2|18384.2|39
1719811200000|2024-07-01 05:20:00|18399.7|18394.7|18417.2|18412.2|18426.7|18421.7|18395.7|18390.7|145
1719811500000|2024-07-01 05:25:00|18414.2|18409.2|18423.7|18418.7|18426.7|18421.7|18411.2|18406.2|67
1719811800000|2024-07-01 05:30:00|18424.2|18419.2|18438.7|18433.7|18451.2|18446.2|18424.2|18419.2|92
1719812100000|2024-07-01 05:35:00|18439.2|18434.2|18443.2|18438.2|18446.7|18441.7|18430.7|18425.7|98
1719812400000|2024-07-01 05:40:00|18443.7|18438.7|18438.7|18433.7|18451.2|18446.2|18438.7|18433.7|94
1719812700000|2024-07-01 05:45:00|18439.2|18434.2|18427.7|18422.7|18439.2|18434.2|18421.7|18416.7|65
1719813000000|2024-07-01 05:50:00|18428.2|18423.2|18429.2|18424.2|18442.2|18437.2|18417.7|18412.7|53
1719813300000|2024-07-01 05:55:00|18428.7|18423.7|18438.7|18433.7|18440.2|18435.2|18421.2|18416.2|67
1719813600000|2024-07-01 06:00:00|18437.6|18434.8|18429.6|18426.8|18457.6|18454.8|18428.1|18425.3|676
1719813900000|2024-07-01 06:05:00|18429.1|18426.3|18405.1|18402.3|18432.1|18429.3|18405.1|18402.3|390
1719814200000|2024-07-01 06:10:00|18405.6|18402.8|18410.6|18407.8|18418.6|18415.8|18405.6|18402.8|207
1719814500000|2024-07-01 06:15:00|18410.1|18407.3|18410.1|18407.3|18412.6|18409.8|18400.1|18397.3|152
1719814800000|2024-07-01 06:20:00|18410.6|18407.8|18417.6|18414.8|18418.6|18415.8|18407.6|18404.8|217
1719815100000|2024-07-01 06:25:00|18417.1|18414.3|18402.6|18399.8|18421.1|18418.3|18397.1|18394.3|155
1719815400000|2024-07-01 06:30:00|18403.1|18400.3|18416.1|18413.3|18417.6|18414.8|18401.1|18398.3|174
1719815700000|2024-07-01 06:35:00|18416.6|18413.8|18412.1|18409.3|18425.1|18422.3|18410.6|18407.8|210
1719816000000|2024-07-01 06:40:00|18411.6|18408.8|18404.6|18401.8|18411.6|18408.8|18398.6|18395.8|369
1719816300000|2024-07-01 06:45:00|18404.1|18401.3|18421.1|18418.3|18425.1|18422.3|18403.6|18400.8|170
1719816600000|2024-07-01 06:50:00|18421.6|18418.8|18430.1|18427.3|18437.6|18434.8|18418.1|18415.3|365
1719816900000|2024-07-01 06:55:00|18431.1|18428.3|18408.1|18405.3|18436.1|18433.3|18408.1|18405.3|446
1719817200000|2024-07-01 07:00:00|18407.4|18406|18451.4|18450|18466.9|18465.5|18407.4|18406|2191
1719817500000|2024-07-01 07:05:00|18452.4|18451|18433.4|18432|18453.4|18452|18424.4|18423|1132
1719817800000|2024-07-01 07:10:00|18432.4|18431|18420.4|18419|18438.4|18437|18417.9|18416.5|685
1719818100000|2024-07-01 07:15:00|18421.9|18420.5|18394.4|18393|18424.4|18423|18387.4|18386|978
1719818400000|2024-07-01 07:20:00|18395.4|18394|18381.4|18380|18406.9|18405.5|18380.9|18379.5|495
1719818700000|2024-07-01 07:25:00|18381.9|18380.5|18342.4|18341|18383.4|18382|18339.9|18338.5|834
1719819000000|2024-07-01 07:30:00|18341.9|18340.5|18341.4|18340|18348.4|18347|18326.4|18325|855
1719819300000|2024-07-01 07:35:00|18340.4|18339|18300.9|18299.5|18340.4|18339|18300.9|18299.5|771
1719819600000|2024-07-01 07:40:00|18301.4|18300|18323.9|18322.5|18325.9|18324.5|18295.4|18294|658
1719819900000|2024-07-01 07:45:00|18322.4|18321|18309.4|18308|18341.4|18340|18308.9|18307.5|1066
1719820200000|2024-07-01 07:50:00|18310.9|18309.5|18313.4|18312|18314.9|18313.5|18301.4|18300|447
1719820500000|2024-07-01 07:55:00|18312.9|18311.5|18313.9|18312.5|18313.9|18312.5|18294.4|18293|458
1719820800000|2024-07-01 08:00:00|18314.4|18313|18320.4|18319|18345.4|18344|18312.4|18311|814
1719821100000|2024-07-01 08:05:00|18319.9|18318.5|18341.4|18340|18351.9|18350.5|18318.9|18317.5|419
1719821400000|2024-07-01 08:10:00|18341.9|18340.5|18325.9|18324.5|18345.4|18344|18312.9|18311.5|294
1719821700000|2024-07-01 08:15:00|18325.4|18324|18339.4|18338|18342.4|18341|18320.4|18319|243
1719822000000|2024-07-01 08:20:00|18339.9|18338.5|18334.4|18333|18345.9|18344.5|18333.4|18332|284
1719822300000|2024-07-01 08:25:00|18334.9|18333.5|18346.4|18345|18347.4|18346|18331.4|18330|231
1719822600000|2024-07-01 08:30:00|18345.9|18344.5|18332.4|18331|18365.9|18364.5|18332.4|18331|382
1719822900000|2024-07-01 08:35:00|18331.9|18330.5|18308.4|18307|18334.4|18333|18305.4|18304|293
1719823200000|2024-07-01 08:40:00|18308.9|18307.5|18314.4|18313|18315.9|18314.5|18294.9|18293.5|303
1719823500000|2024-07-01 08:45:00|18313.9|18312.5|18317.4|18316|18332.4|18331|18311.4|18310|327
1719823800000|2024-07-01 08:50:00|18316.9|18315.5|18318.4|18317|18332.4|18331|18315.4|18314|173
1719824100000|2024-07-01 08:55:00|18317.9|18316.5|18319.4|18318|18330.4|18329|18311.9|18310.5|189
1719824400000|2024-07-01 09:00:00|18318.4|18317|18308.4|18307|18320.9|18319.5|18304.9|18303.5|310
1719824700000|2024-07-01 09:05:00|18309.4|18308|18311.4|18310|18324.4|18323|18309.4|18308|156
1719825000000|2024-07-01 09:10:00|18311.9|18310.5|18294.9|18293.5|18313.9|18312.5|18292.9|18291.5|199
1719825300000|2024-07-01 09:15:00|18295.4|18294|18289.4|18288|18303.4|18302|18288.4|18287|227
1719825600000|2024-07-01 09:20:00|18288.9|18287.5|18279.4|18278|18290.4|18289|18277.4|18276|327
1719825900000|2024-07-01 09:25:00|18279.9|18278.5|18279.9|18278.5|18288.4|18287|18274.9|18273.5|177
1719826200000|2024-07-01 09:30:00|18279.4|18278|18290.4|18289|18291.4|18290|18276.4|18275|218
1719826500000|2024-07-01 09:35:00|18290.9|18289.5|18299.4|18298|18301.9|18300.5|18285.4|18284|228
1719826800000|2024-07-01 09:40:00|18298.9|18297.5|18277.4|18276|18298.9|18297.5|18277.4|18276|209
1719827100000|2024-07-01 09:45:00|18276.9|18275.5|18271.4|18270|18276.9|18275.5|18260.9|18259.5|297
1719827400000|2024-07-01 09:50:00|18269.4|18268|18294.4|18293|18294.4|18293|18269.4|18268|226
1719827700000|2024-07-01 09:55:00|18294.9|18293.5|18293.4|18292|18304.4|18303|18290.4|18289|180
1719828000000|2024-07-01 10:00:00|18290.4|18289|18296.4|18295|18301.4|18300|18290.4|18289|194
1719828300000|2024-07-01 10:05:00|18294.4|18293|18304.4|18303|18305.4|18304|18292.4|18291|225
1719828600000|2024-07-01 10:10:00|18303.4|18302|18314.4|18313|18316.4|18315|18301.4|18300|169
1719828900000|2024-07-01 10:15:00|18313.4|18312|18295.4|18294|18316.4|18315|18295.4|18294|215
1719829200000|2024-07-01 10:20:00|18293.4|18292|18306.4|18305|18310.4|18309|18288.9|18287.5|153
1719829500000|2024-07-01 10:25:00|18306.9|18305.5|18304.4|18303|18307.9|18306.5|18296.4|18295|142
1719829800000|2024-07-01 10:30:00|18303.9|18302.5|18294.4|18293|18304.4|18303|18292.9|18291.5|77
1719830100000|2024-07-01 10:35:00|18293.9|18292.5|18292.4|18291|18299.4|18298|18289.4|18288|61
1719830400000|2024-07-01 10:40:00|18287.4|18286|18300.4|18299|18303.4|18302|18284.4|18283|157
1719830700000|2024-07-01 10:45:00|18299.4|18298|18308.4|18307|18310.4|18309|18298.4|18297|102
1719831000000|2024-07-01 10:50:00|18307.9|18306.5|18304.4|18303|18312.4|18311|18301.4|18300|142
1719831300000|2024-07-01 10:55:00|18303.9|18302.5|18294.4|18293|18308.9|18307.5|18292.9|18291.5|193
1719831600000|2024-07-01 11:00:00|18291.4|18290|18287.4|18286|18303.4|18302|18287.4|18286|206
1719831900000|2024-07-01 11:05:00|18286.4|18285|18291.9|18290.5|18299.4|18298|18285.4|18284|150
1719832200000|2024-07-01 11:10:00|18291.4|18290|18292.4|18291|18296.9|18295.5|18286.4|18285|155
1719832500000|2024-07-01 11:15:00|18292.9|18291.5|18307.9|18306.5|18307.9|18306.5|18292.4|18291|187
1719832800000|2024-07-01 11:20:00|18307.4|18306|18310.9|18309.5|18311.9|18310.5|18301.4|18300|103
1719833100000|2024-07-01 11:25:00|18310.4|18309|18304.4|18303|18311.4|18310|18304.4|18303|157
1719833400000|2024-07-01 11:30:00|18307.4|18306|18305.4|18304|18310.9|18309.5|18298.4|18297|235
1719833700000|2024-07-01 11:35:00|18304.4|18303|18310.4|18309|18311.4|18310|18301.4|18300|62
1719834000000|2024-07-01 11:40:00|18306.4|18305|18306.4|18305|18309.9|18308.5|18300.4|18299|96
1719834300000|2024-07-01 11:45:00|18305.9|18304.5|18303.4|18302|18308.9|18307.5|18301.9|18300.5|50
1719834600000|2024-07-01 11:50:00|18302.9|18301.5|18313.4|18312|18315.4|18314|18302.9|18301.5|126
1719834900000|2024-07-01 11:55:00|18312.9|18311.5|18323.4|18322|18323.4|18322|18310.9|18309.5|75
1719835200000|2024-07-01 12:00:00|18322.9|18321.5|18339.9|18338.5|18341.9|18340.5|18321.4|18320|350
1719835500000|2024-07-01 12:05:00|18339.4|18338|18340.4|18339|18347.9|18346.5|18337.4|18336|240
1719835800000|2024-07-01 12:10:00|18340.9|18339.5|18331.4|18330|18341.4|18340|18325.9|18324.5|168
1719836100000|2024-07-01 12:15:00|18330.9|18329.5|18317.4|18316|18332.4|18331|18313.4|18312|183
1719836400000|2024-07-01 12:20:00|18317.9|18316.5|18335.4|18334|18336.9|18335.5|18317.4|18316|150
1719836700000|2024-07-01 12:25:00|18335.9|18334.5|18332.4|18331|18340.9|18339.5|18331.4|18330|115
1719837000000|2024-07-01 12:30:00|18331.9|18330.5|18338.4|18337|18340.4|18339|18326.9|18325.5|90
1719837300000|2024-07-01 12:35:00|18338.9|18337.5|18318.5|18317.1|18339.4|18338|18318.5|18317.1|103
1719837600000|2024-07-01 12:40:00|18319|18317.6|18326.5|18325.1|18327.5|18326.1|18314.5|18313.1|151
1719837900000|2024-07-01 12:45:00|18326|18324.6|18339.5|18338.1|18341|18339.6|18326|18324.6|167
1719838200000|2024-07-01 12:50:00|18339|18337.6|18338.5|18337.1|18341|18339.6|18335.5|18334.1|114
1719838500000|2024-07-01 12:55:00|18339|18337.6|18331.5|18330.1|18339.5|18338.1|18328|18326.6|140
1719838800000|2024-07-01 13:00:00|18331|18329.6|18342|18340.6|18344.5|18343.1|18330|18328.6|196
1719839100000|2024-07-01 13:05:00|18342.5|18341.1|18349.5|18348.1|18353|18351.6|18337|18335.6|281
1719839400000|2024-07-01 13:10:00|18350|18348.6|18350.5|18349.1|18355.5|18354.1|18347|18345.6|207
1719839700000|2024-07-01 13:15:00|18351|18349.6|18347.5|18346.1|18354|18352.6|18342.5|18341.1|222
1719840000000|2024-07-01 13:20:00|18348|18346.6|18355.5|18354.1|18362|18360.6|18348|18346.6|247
1719840300000|2024-07-01 13:25:00|18355|18353.6|18355|18353.6|18358|18356.6|18347.5|18346.1|135
1719840600000|2024-07-01 13:30:00|18354.5|18353.1|18372.5|18371.1|18372.5|18371.1|18353.5|18352.1|317
1719840900000|2024-07-01 13:35:00|18373|18371.6|18372.5|18371.1|18379|18377.6|18366.5|18365.1|331
1719841200000|2024-07-01 13:40:00|18373|18371.6|18373.5|18372.1|18381.5|18380.1|18367|18365.6|298
1719841500000|2024-07-01 13:45:00|18373|18371.6|18363.5|18362.1|18374|18372.6|18353|18351.6|414
1719841800000|2024-07-01 13:50:00|18363|18361.6|18367|18365.6|18379.5|18378.1|18355.5|18354.1|547
1719842100000|2024-07-01 13:55:00|18367.5|18366.1|18357.5|18356.1|18370|18368.6|18355.5|18354.1|280
1719842400000|2024-07-01 14:00:00|18360|18358.6|18361.5|18360.1|18374.5|18373.1|18358.5|18357.1|386
1719842700000|2024-07-01 14:05:00|18362|18360.6|18362.5|18361.1|18377|18375.6|18357|18355.6|300
1719843000000|2024-07-01 14:10:00|18363|18361.6|18319.7|18318.3|18363.5|18362.1|18313.2|18311.8|610
1719843300000|2024-07-01 14:15:00|18319.2|18317.8|18331.2|18329.8|18332.7|18331.3|18303.2|18301.8|488
1719843600000|2024-07-01 14:20:00|18331.7|18330.3|18321.7|18320.3|18332.7|18331.3|18303.7|18302.3|394
1719843900000|2024-07-01 14:25:00|18322.7|18321.3|18325.7|18324.3|18332.7|18331.3|18314.7|18313.3|253
1719844200000|2024-07-01 14:30:00|18326.2|18324.8|18315.7|18314.3|18332.7|18331.3|18315.7|18314.3|232
1719844500000|2024-07-01 14:35:00|18315.2|18313.8|18310.7|18309.3|18328.7|18327.3|18310.7|18309.3|273
1719844800000|2024-07-01 14:40:00|18310.2|18308.8|18308.7|18307.3|18314.7|18313.3|18297.7|18296.3|263
1719845100000|2024-07-01 14:45:00|18309.2|18307.8|18296.7|18295.3|18310.2|18308.8|18294.7|18293.3|260
1719845400000|2024-07-01 14:50:00|18297.2|18295.8|18285.7|18284.3|18306.7|18305.3|18285.7|18284.3|257
1719845700000|2024-07-01 14:55:00|18286.2|18284.8|18303.7|18302.3|18306.7|18305.3|18281.2|18279.8|326
1719846000000|2024-07-01 15:00:00|18303.2|18301.8|18320.7|18319.3|18321.7|18320.3|18295.7|18294.3|349
1719846300000|2024-07-01 15:05:00|18321.2|18319.8|18316.7|18315.3|18322.7|18321.3|18305.2|18303.8|311
1719846600000|2024-07-01 15:10:00|18317.2|18315.8|18327.7|18326.3|18329.7|18328.3|18314.7|18313.3|229
1719846900000|2024-07-01 15:15:00|18328.2|18326.8|18322.7|18321.3|18330.7|18329.3|18320.7|18319.3|182
1719847200000|2024-07-01 15:20:00|18321.7|18320.3|18316.7|18315.3|18322.2|18320.8|18313.7|18312.3|270
1719847500000|2024-07-01 15:25:00|18317.7|18316.3|18322.2|18320.8|18324.2|18322.8|18314.7|18313.3|673
1719847800000|2024-07-01 15:30:00|18321.2|18319.8|18304.9|18302.1|18322.4|18319.8|18304.4|18301.6|1409
1719848100000|2024-07-01 15:35:00|18302.9|18300.1|18294.9|18292.1|18305.4|18302.6|18286.9|18284.1|1014
1719848400000|2024-07-01 15:40:00|18294.4|18291.6|18288.9|18286.1|18302.9|18300.1|18288.4|18285.6|281
1719848700000|2024-07-01 15:45:00|18289.4|18286.6|18299.9|18297.1|18299.9|18297.1|18289.4|18286.6|587
1719849000000|2024-07-01 15:50:00|18299.4|18296.6|18313.4|18310.6|18315.4|18312.6|18299.4|18296.6|180
1719849300000|2024-07-01 15:55:00|18312.9|18310.1|18312.9|18310.1|18314.4|18311.6|18303.9|18301.1|138
1719849600000|2024-07-01 16:00:00|18312.4|18309.6|18302.4|18299.6|18313.9|18311.1|18299.4|18296.6|96
1719849900000|2024-07-01 16:05:00|18301.9|18299.1|18316.4|18313.6|18316.4|18313.6|18300.4|18297.6|123
1719850200000|2024-07-01 16:10:00|18316.9|18314.1|18316.9|18314.1|18318.4|18315.6|18308.9|18306.1|122
1719850500000|2024-07-01 16:15:00|18316.4|18313.6|18319.4|18316.6|18320.9|18318.1|18311.4|18308.6|75
1719850800000|2024-07-01 16:20:00|18319.9|18317.1|18322.4|18319.6|18323.9|18321.1|18317.9|18315.1|77
1719851100000|2024-07-01 16:25:00|18321.9|18319.1|18332.9|18330.1|18333.4|18330.6|18321.4|18318.6|46
1719851400000|2024-07-01 16:30:00|18333.4|18330.6|18327.4|18324.6|18335.4|18332.6|18327.4|18324.6|60
1719851700000|2024-07-01 16:35:00|18327.9|18325.1|18323.4|18320.6|18331.4|18328.6|18323.4|18320.6|110
1719852000000|2024-07-01 16:40:00|18323.9|18321.1|18327.4|18324.6|18327.9|18325.1|18322.4|18319.6|45
1719852300000|2024-07-01 16:45:00|18326.9|18324.1|18323.9|18321.1|18329.4|18326.6|18321.4|18318.6|45
1719852600000|2024-07-01 16:50:00|18323.4|18320.6|18320.4|18317.6|18325.4|18322.6|18319.9|18317.1|17
1719852900000|2024-07-01 16:55:00|18320.9|18318.1|18330.4|18327.6|18330.9|18328.1|18320.9|18318.1|46
1719853200000|2024-07-01 17:00:00|18329.9|18327.1|18326.4|18323.6|18333.4|18330.6|18325.4|18322.6|33
1719853500000|2024-07-01 17:05:00|18325.9|18323.1|18328.4|18325.6|18333.4|18330.6|18325.4|18322.6|34
1719853800000|2024-07-01 17:10:00|18327.9|18325.1|18330.4|18327.6|18332.4|18329.6|18327.4|18324.6|17
1719854100000|2024-07-01 17:15:00|18329.9|18327.1|18333.4|18330.6|18334.9|18332.1|18328.4|18325.6|44
1719854400000|2024-07-01 17:20:00|18332.9|18330.1|18326.4|18323.6|18332.9|18330.1|18323.4|18320.6|15
1719854700000|2024-07-01 17:25:00|18326.9|18324.1|18330.4|18327.6|18334.9|18332.1|18326.9|18324.1|35
1719855000000|2024-07-01 17:30:00|18329.9|18327.1|18328.4|18325.6|18329.9|18327.1|18325.9|18323.1|9
1719855300000|2024-07-01 17:35:00|18327.9|18325.1|18331.4|18328.6|18333.4|18330.6|18327.4|18324.6|18
1719855600000|2024-07-01 17:40:00|18330.9|18328.1|18331.4|18328.6|18333.4|18330.6|18327.4|18324.6|22
1719855900000|2024-07-01 17:45:00|18330.9|18328.1|18330.4|18327.6|18335.4|18332.6|18329.4|18326.6|57
1719856200000|2024-07-01 17:50:00|18329.9|18327.1|18331.4|18328.6|18333.4|18330.6|18328.9|18326.1|14
1719856500000|2024-07-01 17:55:00|18330.9|18328.1|18328.4|18325.6|18330.9|18328.1|18326.4|18323.6|8
1719856800000|2024-07-01 18:00:00|18327.9|18325.1|18326.4|18323.6|18327.9|18325.1|18322.9|18320.1|35
1719857100000|2024-07-01 18:05:00|18326.9|18324.1|18332.4|18329.6|18333.9|18331.1|18326.9|18324.1|58
1719857400000|2024-07-01 18:10:00|18331.9|18329.1|18334.4|18331.6|18337.4|18334.6|18330.4|18327.6|49
1719857700000|2024-07-01 18:15:00|18334.9|18332.1|18340.4|18337.6|18342.4|18339.6|18333.9|18331.1|64
1719858000000|2024-07-01 18:20:00|18339.9|18337.1|18329.4|18326.6|18339.9|18337.1|18329.4|18326.6|57
1719858300000|2024-07-01 18:25:00|18329.9|18327.1|18320.9|18318.1|18330.4|18327.6|18318.9|18316.1|61
1719858600000|2024-07-01 18:30:00|18320.4|18317.6|18324.4|18321.6|18324.9|18322.1|18315.9|18313.1|59
1719858900000|2024-07-01 18:35:00|18323.9|18321.1|18324.4|18321.6|18326.9|18324.1|18322.4|18319.6|23
1719859200000|2024-07-01 18:40:00|18324.9|18322.1|18333.4|18330.6|18333.4|18330.6|18323.4|18320.6|38
1719859500000|2024-07-01 18:45:00|18332.9|18330.1|18321.9|18319.1|18332.9|18330.1|18320.4|18317.6|55
1719859800000|2024-07-01 18:50:00|18322.4|18319.6|18324.4|18321.6|18327.4|18324.6|18319.9|18317.1|61
1719860100000|2024-07-01 18:55:00|18323.9|18321.1|18322.4|18319.6|18324.4|18321.6|18321.4|18318.6|11
1719860400000|2024-07-01 19:00:00|18321.9|18319.1|18325.4|18322.6|18325.4|18322.6|18320.9|18318.1|35
1719860700000|2024-07-01 19:05:00|18325.9|18323.1|18329.4|18326.6|18331.4|18328.6|18325.4|18322.6|45
1719861000000|2024-07-01 19:10:00|18328.9|18326.1|18326.9|18324.1|18330.4|18327.6|18326.4|18323.6|23
1719861300000|2024-07-01 19:15:00|18327.4|18324.6|18325.4|18322.6|18327.4|18324.6|18324.4|18321.6|5
1719861600000|2024-07-01 19:20:00|18325.9|18323.1|18318.4|18315.6|18326.4|18323.6|18317.9|18315.1|32
1719861900000|2024-07-01 19:25:00|18317.9|18315.1|18310.4|18307.6|18317.9|18315.1|18301.4|18298.6|98
1719862200000|2024-07-01 19:30:00|18309.9|18307.1|18319.4|18316.6|18320.9|18318.1|18308.4|18305.6|68
1719862500000|2024-07-01 19:35:00|18319.9|18317.1|18317.4|18314.6|18320.9|18318.1|18312.9|18310.1|55
1719862800000|2024-07-01 19:40:00|18316.4|18313.6|18321.4|18318.6|18323.4|18320.6|18314.9|18312.1|47
1719863100000|2024-07-01 19:45:00|18321.9|18319.1|18315.4|18312.6|18323.4|18320.6|18313.9|18311.1|56
1719863400000|2024-07-01 19:50:00|18315.9|18313.1|18327.4|18324.6|18327.9|18325.1|18315.9|18313.1|153
1719863700000|2024-07-01 19:55:00|18327.9|18325.1|18332.4|18329.6|18334.9|18332.1|18324.9|18322.1|257
1719864000000|2024-07-01 20:00:00|18332.9|18330.1|18330.9|18323.9|18339.2|18332.2|18329.2|18322.2|34
1719864300000|2024-07-01 20:05:00|18331.8|18324.8|18329.6|18322.6|18334|18327|18328.3|18321.3|0
1719864600000|2024-07-01 20:10:00|18330.4|18323.4|18323.6|18316.6|18330.4|18323.4|18323.5|18316.5|0
1719864900000|2024-07-01 20:15:00|18324.4|18317.4|18327.3|18320.3|18327.9|18320.9|18321.9|18314.9|0
1719865200000|2024-07-01 20:20:00|18328.1|18321.1|18327.2|18320.2|18329|18322|18327.2|18320.2|0
1719865500000|2024-07-01 20:25:00|18326.7|18319.7|18327|18320|18328|18321|18326.3|18319.3|0
1719865800000|2024-07-01 20:30:00|18325.4|18318.4|18327|18320|18327.1|18320.1|18325.4|18318.4|0
1719866100000|2024-07-01 20:35:00|18326.6|18319.6|18326.8|18319.8|18327|18320|18325.3|18318.3|0
1719866400000|2024-07-01 20:40:00|18326|18319|18326.1|18319.1|18326.8|18319.8|18326|18319|0
1719866700000|2024-07-01 20:45:00|18325.2|18318.2|18326.9|18319.9|18328.6|18321.6|18324.4|18317.4|0
1719867000000|2024-07-01 20:50:00|18326.1|18319.1|18326.9|18319.9|18327.7|18320.7|18326.1|18319.1|0
1719867300000|2024-07-01 20:55:00|18326.1|18319.1|18325.3|18318.3|18327.6|18320.6|18325.1|18318.1|0
1719867600000|2024-07-01 21:00:00|18326|18319|18327.6|18320.6|18328.2|18321.2|18326|18319|0
1719867900000|2024-07-01 21:05:00|18327.8|18320.8|18326.2|18319.2|18327.8|18320.8|18326|18319|0
1719868200000|2024-07-01 21:10:00|18325.7|18318.7|18326|18319|18326.4|18319.4|18325.7|18318.7|0
1719868500000|2024-07-01 21:15:00|18326.4|18319.4|18326.5|18319.5|18327.1|18320.1|18326.4|18319.4|0
1719868800000|2024-07-01 21:20:00|18326.9|18319.9|18326.8|18319.8|18328.1|18321.1|18326.8|18319.8|0
1719869100000|2024-07-01 21:25:00|18326.3|18319.3|18326.3|18319.3|18327.4|18320.4|18326.3|18319.3|0
1719869400000|2024-07-01 21:30:00|18326.2|18319.2|18327.1|18320.1|18327.1|18320.1|18326.1|18319.1|0
1719869700000|2024-07-01 21:35:00|18326.4|18319.4|18326.4|18319.4|18326.4|18319.4|18326.4|18319.4|0
1719870000000|2024-07-01 21:40:00|18326.2|18319.2|18326.5|18319.5|18326.5|18319.5|18326.2|18319.2|0
1719870300000|2024-07-01 21:45:00|18326.4|18319.4|18326.9|18319.9|18326.9|18319.9|18326.3|18319.3|0
1719870600000|2024-07-01 21:50:00|18328.4|18321.4|18329.1|18322.1|18330.4|18323.4|18327.8|18320.8|0
1719870900000|2024-07-01 21:55:00|18328.7|18321.7|18329.6|18322.6|18330.1|18323.1|18328.3|18321.3|0
1719871200000|2024-07-01 22:00:00|18332.2|18325.2|18335.1|18328.1|18335.2|18328.2|18326.4|18319.4|0
1719871500000|2024-07-01 22:05:00|18335.5|18328.5|18335.2|18328.2|18336.8|18329.8|18333.5|18326.5|0
1719871800000|2024-07-01 22:10:00|18334.3|18327.3|18333.5|18326.5|18334.3|18327.3|18332.7|18325.7|0
1719872100000|2024-07-01 22:15:00|18334.3|18327.3|18330.1|18323.1|18334.3|18327.3|18329.3|18322.3|0
1719872400000|2024-07-01 22:20:00|18329.7|18322.7|18330.6|18323.6|18330.6|18323.6|18329.3|18322.3|0
1719872700000|2024-07-01 22:25:00|18330.1|18323.1|18328.9|18321.9|18330.6|18323.6|18328.1|18321.1|0
1719873000000|2024-07-01 22:30:00|18340.6|18333.6|18340.6|18333.6|18341.4|18334.4|18339.7|18332.7|0
1719873300000|2024-07-01 22:35:00|18341|18334|18339.7|18332.7|18341.4|18334.4|18339.7|18332.7|0
1719873600000|2024-07-01 22:40:00|18338.9|18331.9|18341.4|18334.4|18341.4|18334.4|18338.9|18331.9|0
1719873900000|2024-07-01 22:45:00|18328.2|18321.2|18327.3|18320.3|18329|18322|18327.3|18320.3|0
1719874200000|2024-07-01 22:50:00|18326.4|18319.4|18321.4|18314.4|18326.4|18319.4|18320.6|18313.6|0
1719874500000|2024-07-01 22:55:00|18322.2|18315.2|18321.4|18314.4|18322.3|18315.3|18320.6|18313.6|0
1719874800000|2024-07-01 23:00:00|18334.3|18327.3|18333|18326|18335.5|18328.5|18332.2|18325.2|0
1719875100000|2024-07-01 23:05:00|18332.6|18325.6|18333|18326|18333.9|18326.9|18332.2|18325.2|0
1719875400000|2024-07-01 23:10:00|18332.6|18325.6|18327.2|18320.2|18332.6|18325.6|18325.9|18318.9|0
1719875700000|2024-07-01 23:15:00|18315.4|18308.4|18319.5|18312.5|18319.5|18312.5|18314.5|18307.5|0
1719876000000|2024-07-01 23:20:00|18320|18313|18319.9|18312.9|18321.6|18314.6|18319.1|18312.1|0
1719876300000|2024-07-01 23:25:00|18320.8|18313.8|18319.1|18312.1|18320.8|18313.8|18319.1|18312.1|0
1719876600000|2024-07-01 23:30:00|18330.5|18323.5|18330.5|18323.5|18330.5|18323.5|18327.2|18320.2|0
1719876900000|2024-07-01 23:35:00|18330.1|18323.1|18323.8|18316.8|18330.5|18323.5|18323.8|18316.8|0
1719877200000|2024-07-01 23:40:00|18324.7|18317.7|18326.3|18319.3|18326.3|18319.3|18324.2|18317.2|0
1719877500000|2024-07-01 23:45:00|18314.8|18307.8|18314|18307|18314.8|18307.8|18312.3|18305.3|0
1719877800000|2024-07-01 23:50:00|18314.8|18307.8|18317.5|18310.5|18317.9|18310.9|18314|18307|0
1719878100000|2024-07-01 23:55:00|18316.6|18309.6|18317.5|18310.5|18317.5|18310.5|18316.6|18309.6|0
1719878400000|2024-07-02 00:00:00|18330.5|18323.5|18331.4|18324.4|18333|18326|18329.7|18322.7|0
1719878700000|2024-07-02 00:05:00|18330.9|18323.9|18328|18321|18331.4|18324.4|18328|18321|0
1719879000000|2024-07-02 00:10:00|18327.2|18320.2|18334.2|18327.2|18334.2|18327.2|18325.5|18318.5|0
1719879300000|2024-07-02 00:15:00|18321.6|18314.6|18302.4|18297.4|18322.4|18315.4|18297.9|18292.9|53
1719879600000|2024-07-02 00:20:00|18302.9|18297.9|18302.4|18297.4|18303.4|18298.4|18295.9|18290.9|7
1719879900000|2024-07-02 00:25:00|18302.9|18297.9|18303.4|18298.4|18306.9|18301.9|18301.4|18296.4|4
1719880200000|2024-07-02 00:30:00|18303.9|18298.9|18299.9|18294.9|18308.4|18303.4|18299.9|18294.9|4
1719880500000|2024-07-02 00:35:00|18299.4|18294.4|18297.4|18292.4|18301.4|18296.4|18295.9|18290.9|5
1719880800000|2024-07-02 00:40:00|18297.9|18292.9|18295.9|18290.9|18298.9|18293.9|18291.9|18286.9|3
1719881100000|2024-07-02 00:45:00|18296.9|18291.9|18301.4|18296.4|18302.9|18297.9|18296.9|18291.9|0
1719881400000|2024-07-02 00:50:00|18300.9|18295.9|18297.4|18292.4|18300.9|18295.9|18294.9|18289.9|0
1719881700000|2024-07-02 00:55:00|18297.9|18292.9|18302.9|18297.9|18302.9|18297.9|18297.9|18292.9|1
1719882000000|2024-07-02 01:00:00|18303.4|18298.4|18297.9|18292.9|18303.9|18298.9|18297.9|18292.9|12
1719882300000|2024-07-02 01:05:00|18298.4|18293.4|18296.4|18291.4|18298.4|18293.4|18293.4|18288.4|11
1719882600000|2024-07-02 01:10:00|18295.9|18290.9|18294.4|18289.4|18299.4|18294.4|18293.9|18288.9|7
1719882900000|2024-07-02 01:15:00|18294.9|18289.9|18294.9|18289.9|18295.4|18290.4|18292.4|18287.4|1
1719883200000|2024-07-02 01:20:00|18295.4|18290.4|18293.4|18288.4|18296.4|18291.4|18288.4|18283.4|3
1719883500000|2024-07-02 01:25:00|18291.9|18286.9|18294.4|18289.4|18297.9|18292.9|18290.4|18285.4|6
1719883800000|2024-07-02 01:30:00|18295.4|18290.4|18301.4|18296.4|18302.9|18297.9|18294.9|18289.9|6
1719884100000|2024-07-02 01:35:00|18301.9|18296.9|18302.4|18297.4|18302.9|18297.9|18299.9|18294.9|1
1719884400000|2024-07-02 01:40:00|18303.4|18298.4|18301.4|18296.4|18304.4|18299.4|18301.4|18296.4|1
1719884700000|2024-07-02 01:45:00|18301.9|18296.9|18306.4|18301.4|18306.4|18301.4|18301.9|18296.9|1
1719885000000|2024-07-02 01:50:00|18305.9|18300.9|18302.9|18297.9|18305.9|18300.9|18301.4|18296.4|1
1719885300000|2024-07-02 01:55:00|18302.4|18297.4|18298.9|18293.9|18302.4|18297.4|18297.9|18292.9|3
1719885600000|2024-07-02 02:00:00|18298.4|18293.4|18306.4|18301.4|18306.4|18301.4|18298.4|18293.4|6
1719885900000|2024-07-02 02:05:00|18305.9|18300.9|18302.4|18297.4|18305.9|18300.9|18301.4|18296.4|2
1719886200000|2024-07-02 02:10:00|18301.9|18296.9|18304.9|18299.9|18305.9|18300.9|18301.4|18296.4|3
1719886500000|2024-07-02 02:15:00|18304.4|18299.4|18305.4|18300.4|18306.4|18301.4|18303.9|18298.9|1
1719886800000|2024-07-02 02:20:00|18304.9|18299.9|18303.4|18298.4|18305.9|18300.9|18302.9|18297.9|5
1719887100000|2024-07-02 02:25:00|18301.9|18296.9|18294.9|18289.9|18302.9|18297.9|18294.9|18289.9|3
1719887400000|2024-07-02 02:30:00|18294.4|18289.4|18291.9|18286.9|18294.4|18289.4|18288.9|18283.9|7
1719887700000|2024-07-02 02:35:00|18291.4|18286.4|18288.4|18283.4|18291.9|18286.9|18286.9|18281.9|3
1719888000000|2024-07-02 02:40:00|18288.9|18283.9|18288.9|18283.9|18290.4|18285.4|18286.9|18281.9|7
1719888300000|2024-07-02 02:45:00|18289.4|18284.4|18289.9|18284.9|18294.4|18289.4|18289.4|18284.4|5
1719888600000|2024-07-02 02:50:00|18289.4|18284.4|18291.4|18286.4|18291.9|18286.9|18288.9|18283.9|3
1719888900000|2024-07-02 02:55:00|18290.9|18285.9|18292.4|18287.4|18292.4|18287.4|18290.4|18285.4|0
1719889200000|2024-07-02 03:00:00|18292.9|18287.9|18290.9|18285.9|18293.4|18288.4|18289.9|18284.9|6
1719889500000|2024-07-02 03:05:00|18290.4|18285.4|18281.4|18276.4|18290.4|18285.4|18280.4|18275.4|12
1719889800000|2024-07-02 03:10:00|18281.9|18276.9|18275.9|18270.9|18282.4|18277.4|18275.4|18270.4|47
1719890100000|2024-07-02 03:15:00|18276.4|18271.4|18274.4|18269.4|18276.4|18271.4|18274.4|18269.4|4
1719890400000|2024-07-02 03:20:00|18273.4|18268.4|18274.4|18269.4|18274.9|18269.9|18272.4|18267.4|7
1719890700000|2024-07-02 03:25:00|18273.4|18268.4|18272.9|18267.9|18273.4|18268.4|18272.9|18267.9|2
1719891000000|2024-07-02 03:30:00|18272.4|18267.4|18273.9|18268.9|18274.9|18269.9|18272.4|18267.4|3
1719891300000|2024-07-02 03:35:00|18274.4|18269.4|18274.9|18269.9|18275.9|18270.9|18271.4|18266.4|12
1719891600000|2024-07-02 03:40:00|18274.4|18269.4|18274.9|18269.9|18276.4|18271.4|18273.9|18268.9|2
1719891900000|2024-07-02 03:45:00|18274.4|18269.4|18272.9|18267.9|18274.9|18269.9|18271.4|18266.4|6
1719892200000|2024-07-02 03:50:00|18273.4|18268.4|18275.4|18270.4|18275.4|18270.4|18272.9|18267.9|3
1719892500000|2024-07-02 03:55:00|18274.9|18269.9|18275.4|18270.4|18276.4|18271.4|18274.9|18269.9|2
1719892800000|2024-07-02 04:00:00|18274.9|18269.9|18276.4|18271.4|18277.4|18272.4|18274.9|18269.9|5
1719893100000|2024-07-02 04:05:00|18274.9|18269.9|18274.9|18269.9|18274.9|18269.9|18272.9|18267.9|4
1719893400000|2024-07-02 04:10:00|18276.9|18271.9|18275.9|18270.9|18277.4|18272.4|18274.9|18269.9|2
1719893700000|2024-07-02 04:15:00|18275.4|18270.4|18274.9|18269.9|18275.4|18270.4|18273.9|18268.9|3
1719894000000|2024-07-02 04:20:00|18275.9|18270.9|18275.9|18270.9|18276.4|18271.4|18275.4|18270.4|2
1719894300000|2024-07-02 04:25:00|18276.4|18271.4|18276.9|18271.9|18277.4|18272.4|18275.9|18270.9|3
1719894600000|2024-07-02 04:30:00|18277.4|18272.4|18276.9|18271.9|18277.4|18272.4|18276.9|18271.9|11
1719894900000|2024-07-02 04:35:00|18277.4|18272.4|18277.4|18272.4|18277.9|18272.9|18275.9|18270.9|2
1719895200000|2024-07-02 04:40:00|18276.9|18271.9|18277.4|18272.4|18278.4|18273.4|18276.4|18271.4|7
1719895500000|2024-07-02 04:45:00|18276.9|18271.9|18276.9|18271.9|18280.4|18275.4|18276.4|18271.4|32
1719895800000|2024-07-02 04:50:00|18277.4|18272.4|18276.9|18271.9|18277.9|18272.9|18275.9|18270.9|3
1719896100000|2024-07-02 04:55:00|18276.4|18271.4|18276.4|18271.4|18277.9|18272.9|18275.9|18270.9|4
1719896400000|2024-07-02 05:00:00|18276.9|18271.9|18272.9|18267.9|18277.4|18272.4|18271.4|18266.4|11
1719896700000|2024-07-02 05:05:00|18273.9|18268.9|18272.4|18267.4|18274.4|18269.4|18271.4|18266.4|14
1719897000000|2024-07-02 05:10:00|18272.9|18267.9|18272.9|18267.9|18273.9|18268.9|18271.9|18266.9|4
1719897300000|2024-07-02 05:15:00|18272.4|18267.4|18271.9|18266.9|18272.4|18267.4|18270.9|18265.9|4
1719897600000|2024-07-02 05:20:00|18272.4|18267.4|18266.4|18261.4|18272.4|18267.4|18265.4|18260.4|66
1719897900000|2024-07-02 05:25:00|18267.4|18262.4|18281.9|18276.9|18283.4|18278.4|18267.4|18262.4|30
1719898200000|2024-07-02 05:30:00|18282.4|18277.4|18296.9|18291.9|18296.9|18291.9|18282.4|18277.4|30
1719898500000|2024-07-02 05:35:00|18297.4|18292.4|18293.9|18288.9|18298.4|18293.4|18292.4|18287.4|16
1719898800000|2024-07-02 05:40:00|18294.4|18289.4|18302.9|18297.9|18303.9|18298.9|18294.4|18289.4|10
1719899100000|2024-07-02 05:45:00|18303.4|18298.4|18294.4|18289.4|18304.4|18299.4|18292.9|18287.9|11
1719899400000|2024-07-02 05:50:00|18293.4|18288.4|18303.9|18298.9|18304.4|18299.4|18293.4|18288.4|26
1719899700000|2024-07-02 05:55:00|18304.4|18299.4|18295.9|18290.9|18304.9|18299.9|18294.9|18289.9|15
1719900000000|2024-07-02 06:00:00|18294.8|18292|18280.3|18277.5|18307.3|18304.5|18277.8|18275|182
1719900300000|2024-07-02 06:05:00|18279.8|18277|18271.8|18269|18282.8|18280|18271.8|18269|143
1719900600000|2024-07-02 06:10:00|18272.3|18269.5|18269.3|18266.5|18275.8|18273|18258.3|18255.5|227
1719900900000|2024-07-02 06:15:00|18268.8|18266|18263.3|18260.5|18269.3|18266.5|18258.3|18255.5|113
1719901200000|2024-07-02 06:20:00|18264.8|18262|18267.8|18265|18268.3|18265.5|18260.3|18257.5|106
1719901500000|2024-07-02 06:25:00|18268.3|18265.5|18274.3|18271.5|18275.8|18273|18265.8|18263|115
1719901800000|2024-07-02 06:30:00|18274.8|18272|18263.8|18261|18275.3|18272.5|18262.8|18260|101
1719902100000|2024-07-02 06:35:00|18264.3|18261.5|18267.8|18265|18272.8|18270|18262.3|18259.5|180
1719902400000|2024-07-02 06:40:00|18267.3|18264.5|18271.8|18269|18272.3|18269.5|18263.3|18260.5|120
1719902700000|2024-07-02 06:45:00|18272.3|18269.5|18268.8|18266|18281.3|18278.5|18265.3|18262.5|138
1719903000000|2024-07-02 06:50:00|18268.3|18265.5|18270.8|18268|18273.3|18270.5|18264.8|18262|124
1719903300000|2024-07-02 06:55:00|18270.3|18267.5|18253.8|18251|18271.3|18268.5|18242.3|18239.5|611
1719903600000|2024-07-02 07:00:00|18253.1|18251.7|18233.6|18232.2|18253.1|18251.7|18207.6|18206.2|1587
1719903900000|2024-07-02 07:05:00|18235.6|18234.2|18221.6|18220.2|18237.1|18235.7|18211.6|18210.2|689
1719904200000|2024-07-02 07:10:00|18222.1|18220.7|18206.6|18205.2|18229.6|18228.2|18201.1|18199.7|687
1719904500000|2024-07-02 07:15:00|18205.6|18204.2|18204.6|18203.2|18207.6|18206.2|18199.1|18197.7|122
1719904800000|2024-07-02 07:20:00|18204.1|18202.7|18199.6|18198.2|18211.1|18209.7|18195.6|18194.2|560
1719905100000|2024-07-02 07:25:00|18200.1|18198.7|18167.1|18165.7|18202.6|18201.2|18137.1|18135.7|1823
1719905400000|2024-07-02 07:30:00|18166.6|18165.2|18166.6|18165.2|18177.1|18175.7|18157.1|18155.7|847
1719905700000|2024-07-02 07:35:00|18168.6|18167.2|18155.6|18154.2|18172.1|18170.7|18150.6|18149.2|426
1719906000000|2024-07-02 07:40:00|18155.1|18153.7|18139.6|18138.2|18161.1|18159.7|18139.1|18137.7|734
1719906300000|2024-07-02 07:45:00|18140.1|18138.7|18149.1|18147.7|18158.1|18156.7|18136.6|18135.2|532
1719906600000|2024-07-02 07:50:00|18148.6|18147.2|18137.6|18136.2|18166.1|18164.7|18137.6|18136.2|863
1719906900000|2024-07-02 07:55:00|18138.1|18136.7|18169.6|18168.2|18180.6|18179.2|18137.6|18136.2|528
1719907200000|2024-07-02 08:00:00|18169.1|18167.7|18148.6|18147.2|18171.6|18170.2|18142.6|18141.2|462
1719907500000|2024-07-02 08:05:00|18148.1|18146.7|18157.1|18155.7|18172.6|18171.2|18141.6|18140.2|561
1719907800000|2024-07-02 08:10:00|18157.6|18156.2|18170.6|18169.2|18171.6|18170.2|18147.1|18145.7|321
1719908100000|2024-07-02 08:15:00|18171.1|18169.7|18162.6|18161.2|18184.1|18182.7|18159.6|18158.2|431
1719908400000|2024-07-02 08:20:00|18163.1|18161.7|18163.6|18162.2|18172.1|18170.7|18159.6|18158.2|302
1719908700000|2024-07-02 08:25:00|18164.1|18162.7|18146.6|18145.2|18164.1|18162.7|18144.6|18143.2|262
1719909000000|2024-07-02 08:30:00|18144.6|18143.2|18163.6|18162.2|18164.6|18163.2|18142.6|18141.2|229
1719909300000|2024-07-02 08:35:00|18164.1|18162.7|18148.6|18147.2|18164.6|18163.2|18148.6|18147.2|173
1719909600000|2024-07-02 08:40:00|18148.1|18146.7|18150.6|18149.2|18160.6|18159.2|18144.1|18142.7|122
1719909900000|2024-07-02 08:45:00|18151.1|18149.7|18154.6|18153.2|18166.6|18165.2|18149.6|18148.2|211
1719910200000|2024-07-02 08:50:00|18154.1|18152.7|18152.6|18151.2|18168.1|18166.7|18146.1|18144.7|222
1719910500000|2024-07-02 08:55:00|18152.1|18150.7|18161.1|18159.7|18161.1|18159.7|18149.6|18148.2|181
1719910800000|2024-07-02 09:00:00|18162.6|18161.2|18159.1|18157.7|18169.1|18167.7|18147.6|18146.2|320
1719911100000|2024-07-02 09:05:00|18158.6|18157.2|18155.6|18154.2|18159.1|18157.7|18137.6|18136.2|342
1719911400000|2024-07-02 09:10:00|18155.1|18153.7|18138.6|18137.2|18155.6|18154.2|18130.6|18129.2|401
1719911700000|2024-07-02 09:15:00|18137.6|18136.2|18136.6|18135.2|18145.6|18144.2|18132.1|18130.7|179
1719912000000|2024-07-02 09:20:00|18136.1|18134.7|18116.6|18115.2|18136.1|18134.7|18115.1|18113.7|268
1719912300000|2024-07-02 09:25:00|18116.1|18114.7|18129.6|18128.2|18131.6|18130.2|18112.6|18111.2|331
1719912600000|2024-07-02 09:30:00|18128.6|18127.2|18100.6|18099.2|18128.6|18127.2|18100.6|18099.2|327
1719912900000|2024-07-02 09:35:00|18100.1|18098.7|18101.6|18100.2|18116.6|18115.2|18098.6|18097.2|347
1719913200000|2024-07-02 09:40:00|18101.1|18099.7|18094.6|18093.2|18110.6|18109.2|18092.1|18090.7|323
1719913500000|2024-07-02 09:45:00|18093.6|18092.2|18108.6|18107.2|18110.6|18109.2|18092.6|18091.2|279
1719913800000|2024-07-02 09:50:00|18108.1|18106.7|18110.6|18109.2|18111.6|18110.2|18097.6|18096.2|211
1719914100000|2024-07-02 09:55:00|18110.1|18108.7|18101.6|18100.2|18124.1|18122.7|18101.6|18100.2|241
1719914400000|2024-07-02 10:00:00|18100.6|18099.2|18109.6|18108.2|18116.6|18115.2|18100.6|18099.2|172
1719914700000|2024-07-02 10:05:00|18109.1|18107.7|18116.6|18115.2|18120.1|18118.7|18108.6|18107.2|209
1719915000000|2024-07-02 10:10:00|18116.1|18114.7|18118.6|18117.2|18119.6|18118.2|18103.6|18102.2|308
1719915300000|2024-07-02 10:15:00|18119.1|18117.7|18117.6|18116.2|18122.6|18121.2|18111.6|18110.2|155
1719915600000|2024-07-02 10:20:00|18117.1|18115.7|18118.6|18117.2|18119.6|18118.2|18109.6|18108.2|264
1719915900000|2024-07-02 10:25:00|18118.1|18116.7|18118.6|18117.2|18124.6|18123.2|18115.1|18113.7|96
1719916200000|2024-07-02 10:30:00|18117.6|18116.2|18109.6|18108.2|18122.1|18120.7|18106.6|18105.2|171
1719916500000|2024-07-02 10:35:00|18109.1|18107.7|18101.6|18100.2|18113.6|18112.2|18099.1|18097.7|153
1719916800000|2024-07-02 10:40:00|18101.1|18099.7|18114.6|18113.2|18115.6|18114.2|18101.1|18099.7|107
1719917100000|2024-07-02 10:45:00|18114.1|18112.7|18101.6|18100.2|18118.6|18117.2|18099.6|18098.2|151
1719917400000|2024-07-02 10:50:00|18101.1|18099.7|18103.6|18102.2|18110.6|18109.2|18099.1|18097.7|158
1719917700000|2024-07-02 10:55:00|18103.1|18101.7|18099.1|18097.7|18104.6|18103.2|18095.1|18093.7|130
1719918000000|2024-07-02 11:00:00|18101.1|18099.7|18092.1|18090.7|18101.6|18100.2|18088.1|18086.7|271
1719918300000|2024-07-02 11:05:00|18092.6|18091.2|18087.6|18086.2|18098.6|18097.2|18084.6|18083.2|96
1719918600000|2024-07-02 11:10:00|18087.1|18085.7|18069.6|18068.2|18088.6|18087.2|18062.6|18061.2|436
1719918900000|2024-07-02 11:15:00|18069.1|18067.7|18060.6|18059.2|18073.6|18072.2|18057.1|18055.7|768
1719919200000|2024-07-02 11:20:00|18060.1|18058.7|18070.6|18069.2|18073.6|18072.2|18049.6|18048.2|366
1719919500000|2024-07-02 11:25:00|18070.1|18068.7|18069.6|18068.2|18074.6|18073.2|18062.6|18061.2|208
1719919800000|2024-07-02 11:30:00|18069.1|18067.7|18074.6|18073.2|18081.1|18079.7|18064.1|18062.7|290
1719920100000|2024-07-02 11:35:00|18074.1|18072.7|18075.1|18073.7|18082.1|18080.7|18071.6|18070.2|262
1719920400000|2024-07-02 11:40:00|18074.6|18073.2|18067.6|18066.2|18078.1|18076.7|18064.6|18063.2|189
1719920700000|2024-07-02 11:45:00|18067.1|18065.7|18062.6|18061.2|18078.6|18077.2|18061.6|18060.2|128
1719921000000|2024-07-02 11:50:00|18063.1|18061.7|18046.6|18045.2|18064.1|18062.7|18045.6|18044.2|215
1719921300000|2024-07-02 11:55:00|18045.6|18044.2|18075.6|18074.2|18076.1|18074.7|18045.6|18044.2|265
1719921600000|2024-07-02 12:00:00|18075.1|18073.7|18067.6|18066.2|18080.1|18078.7|18061.6|18060.2|337
1719921900000|2024-07-02 12:05:00|18068.1|18066.7|18080.6|18079.2|18082.6|18081.2|18065.6|18064.2|309
1719922200000|2024-07-02 12:10:00|18081.1|18079.7|18076.6|18075.2|18082.6|18081.2|18071.6|18070.2|282
1719922500000|2024-07-02 12:15:00|18076.1|18074.7|18082.6|18081.2|18084.1|18082.7|18069.6|18068.2|203
1719922800000|2024-07-02 12:20:00|18082.1|18080.7|18084.6|18083.2|18085.6|18084.2|18075.1|18073.7|281
1719923100000|2024-07-02 12:25:00|18084.1|18082.7|18075.6|18074.2|18085.6|18084.2|18074.6|18073.2|192
1719923400000|2024-07-02 12:30:00|18076.1|18074.7|18070.6|18069.2|18090.6|18089.2|18070.6|18069.2|241
1719923700000|2024-07-02 12:35:00|18071.1|18069.7|18061.6|18060.2|18072.1|18070.7|18056.6|18055.2|318
1719924000000|2024-07-02 12:40:00|18062.1|18060.7|18040.6|18039.2|18068.6|18067.2|18037.1|18035.7|262
1719924300000|2024-07-02 12:45:00|18040.1|18038.7|18041.6|18040.2|18053.6|18052.2|18035.6|18034.2|381
1719924600000|2024-07-02 12:50:00|18041.1|18039.7|18038.6|18037.2|18044.6|18043.2|18024.1|18022.7|379
1719924900000|2024-07-02 12:55:00|18037.6|18036.2|18062.7|18061.3|18062.7|18061.3|18035.6|18034.2|543
1719925200000|2024-07-02 13:00:00|18063.2|18061.8|18082.1|18080.7|18088.3|18086.9|18062.2|18060.8|631
1719925500000|2024-07-02 13:05:00|18081.6|18080.2|18089.1|18087.7|18094.1|18092.7|18072.6|18071.2|259
1719925800000|2024-07-02 13:10:00|18089.6|18088.2|18092.1|18090.7|18097.6|18096.2|18084.1|18082.7|205
1719926100000|2024-07-02 13:15:00|18092.6|18091.2|18091.6|18090.2|18097.6|18096.2|18082.1|18080.7|342
1719926400000|2024-07-02 13:20:00|18092.1|18090.7|18098.1|18096.7|18099.1|18097.7|18089.6|18088.2|223
1719926700000|2024-07-02 13:25:00|18098.6|18097.2|18111.1|18109.7|18112.1|18110.7|18093.1|18091.7|269
1719927000000|2024-07-02 13:30:00|18111.6|18110.2|18094.1|18092.7|18112.6|18111.2|18090.6|18089.2|476
1719927300000|2024-07-02 13:35:00|18093.6|18092.2|18106.1|18104.7|18110.1|18108.7|18085.1|18083.7|513
1719927600000|2024-07-02 13:40:00|18106.6|18105.2|18103.1|18101.7|18117.6|18116.2|18097.6|18096.2|471
1719927900000|2024-07-02 13:45:00|18103.6|18102.2|18106.1|18104.7|18118.1|18116.7|18101.1|18099.7|329
1719928200000|2024-07-02 13:50:00|18105.6|18104.2|18124.1|18122.7|18124.6|18123.2|18104.1|18102.7|523
1719928500000|2024-07-02 13:55:00|18124.6|18123.2|18120.6|18119.2|18128.1|18126.7|18111.1|18109.7|293
1719928800000|2024-07-02 14:00:00|18121.1|18119.7|18138.1|18136.7|18144.1|18142.7|18110.6|18109.2|663
1719929100000|2024-07-02 14:05:00|18137.6|18136.2|18138.1|18136.7|18156.6|18155.2|18132.1|18130.7|377
1719929400000|2024-07-02 14:10:00|18137.9|18136.5|18126.4|18125|18137.9|18136.5|18117.9|18116.5|420
1719929700000|2024-07-02 14:15:00|18125.9|18124.5|18143.9|18142.5|18143.9|18142.5|18122.9|18121.5|203
1719930000000|2024-07-02 14:20:00|18143.4|18142|18140.9|18139.5|18151.9|18150.5|18136.4|18135|294
1719930300000|2024-07-02 14:25:00|18140.4|18139|18165.9|18164.5|18166.9|18165.5|18139.9|18138.5|291
1719930600000|2024-07-02 14:30:00|18165.4|18164|18163.9|18162.5|18172.9|18171.5|18157.9|18156.5|603
1719930900000|2024-07-02 14:35:00|18163.4|18162|18158.9|18157.5|18163.9|18162.5|18153.4|18152|609
1719931200000|2024-07-02 14:40:00|18159.9|18158.5|18139.9|18138.5|18160.4|18159|18136.4|18135|435
1719931500000|2024-07-02 14:45:00|18140.4|18139|18142.9|18141.5|18144.9|18143.5|18134.9|18133.5|459
1719931800000|2024-07-02 14:50:00|18143.4|18142|18143.9|18142.5|18151.9|18150.5|18131.9|18130.5|279
1719932100000|2024-07-02 14:55:00|18144.4|18143|18147.9|18146.5|18159.9|18158.5|18143.9|18142.5|311
1719932400000|2024-07-02 15:00:00|18148.4|18147|18154.9|18153.5|18161.9|18160.5|18142.4|18141|229
1719932700000|2024-07-02 15:05:00|18155.9|18154.5|18160.4|18159|18164.9|18163.5|18153.9|18152.5|242
1719933000000|2024-07-02 15:10:00|18159.9|18158.5|18159.9|18158.5|18163.9|18162.5|18150.9|18149.5|269
1719933300000|2024-07-02 15:15:00|18160.4|18159|18154.9|18153.5|18167.9|18166.5|18151.4|18150|251
1719933600000|2024-07-02 15:20:00|18155.4|18154|18151.9|18150.5|18158.4|18157|18146.4|18145|330
1719933900000|2024-07-02 15:25:00|18152.4|18151|18154.4|18153|18157.4|18156|18148.4|18147|1274
1719934200000|2024-07-02 15:30:00|18155.1|18152.3|18163.6|18160.8|18168.1|18165.3|18154.1|18151.3|978
1719934500000|2024-07-02 15:35:00|18163.1|18160.3|18161.6|18158.8|18168.1|18165.3|18161.1|18158.3|554
1719934800000|2024-07-02 15:40:00|18161.1|18158.3|18158.6|18155.8|18167.1|18164.3|18158.1|18155.3|156
1719935100000|2024-07-02 15:45:00|18159.1|18156.3|18160.1|18157.3|18162.6|18159.8|18153.1|18150.3|93
1719935400000|2024-07-02 15:50:00|18160.6|18157.8|18158.6|18155.8|18164.1|18161.3|18158.1|18155.3|112
1719935700000|2024-07-02 15:55:00|18158.1|18155.3|18151.1|18148.3|18159.1|18156.3|18146.6|18143.8|130
1719936000000|2024-07-02 16:00:00|18150.6|18147.8|18148.6|18145.8|18153.1|18150.3|18144.1|18141.3|149
1719936300000|2024-07-02 16:05:00|18148.1|18145.3|18143.1|18140.3|18150.1|18147.3|18142.1|18139.3|200
1719936600000|2024-07-02 16:10:00|18143.6|18140.8|18145.6|18142.8|18146.6|18143.8|18138.6|18135.8|107
1719936900000|2024-07-02 16:15:00|18145.1|18142.3|18150.6|18147.8|18152.6|18149.8|18143.6|18140.8|107
1719937200000|2024-07-02 16:20:00|18150.1|18147.3|18153.6|18150.8|18154.6|18151.8|18147.1|18144.3|43
1719937500000|2024-07-02 16:25:00|18154.1|18151.3|18160.6|18157.8|18162.6|18159.8|18153.1|18150.3|61
1719937800000|2024-07-02 16:30:00|18161.1|18158.3|18148.6|18145.8|18162.1|18159.3|18146.6|18143.8|65
1719938100000|2024-07-02 16:35:00|18148.1|18145.3|18145.1|18142.3|18151.1|18148.3|18145.1|18142.3|35
1719938400000|2024-07-02 16:40:00|18144.1|18141.3|18146.6|18143.8|18150.1|18147.3|18143.6|18140.8|32
1719938700000|2024-07-02 16:45:00|18146.1|18143.3|18144.6|18141.8|18150.1|18147.3|18142.6|18139.8|57
1719939000000|2024-07-02 16:50:00|18145.1|18142.3|18146.6|18143.8|18147.1|18144.3|18141.6|18138.8|21
1719939300000|2024-07-02 16:55:00|18146.1|18143.3|18146.1|18143.3|18146.1|18143.3|18141.6|18138.8|37
1719939600000|2024-07-02 17:00:00|18145.6|18142.8|18150.6|18147.8|18150.6|18147.8|18143.1|18140.3|57
1719939900000|2024-07-02 17:05:00|18151.1|18148.3|18157.6|18154.8|18157.6|18154.8|18151.1|18148.3|22
1719940200000|2024-07-02 17:10:00|18158.6|18155.8|18160.6|18157.8|18163.6|18160.8|18156.6|18153.8|38
1719940500000|2024-07-02 17:15:00|18161.1|18158.3|18163.6|18160.8|18168.1|18165.3|18161.1|18158.3|83
1719940800000|2024-07-02 17:20:00|18163.1|18160.3|18165.6|18162.8|18167.6|18164.8|18163.1|18160.3|25
1719941100000|2024-07-02 17:25:00|18165.1|18162.3|18165.6|18162.8|18169.6|18166.8|18164.6|18161.8|21
1719941400000|2024-07-02 17:30:00|18166.1|18163.3|18158.6|18155.8|18166.6|18163.8|18154.6|18151.8|77
1719941700000|2024-07-02 17:35:00|18158.1|18155.3|18161.6|18158.8|18161.6|18158.8|18152.1|18149.3|54
1719942000000|2024-07-02 17:40:00|18161.1|18158.3|18158.6|18155.8|18163.1|18160.3|18157.1|18154.3|19
1719942300000|2024-07-02 17:45:00|18159.1|18156.3|18162.6|18159.8|18165.1|18162.3|18157.6|18154.8|19
1719942600000|2024-07-02 17:50:00|18163.1|18160.3|18171.6|18168.8|18171.6|18168.8|18163.1|18160.3|48
1719942900000|2024-07-02 17:55:00|18171.1|18168.3|18169.6|18166.8|18175.6|18172.8|18168.6|18165.8|64
1719943200000|2024-07-02 18:00:00|18170.1|18167.3|18175.6|18172.8|18176.6|18173.8|18168.6|18165.8|57
1719943500000|2024-07-02 18:05:00|18175.1|18172.3|18176.6|18173.8|18178.1|18175.3|18174.6|18171.8|51
1719943800000|2024-07-02 18:10:00|18176.1|18173.3|18180.6|18177.8|18183.6|18180.8|18176.1|18173.3|95
1719944100000|2024-07-02 18:15:00|18181.1|18178.3|18178.6|18175.8|18182.6|18179.8|18175.6|18172.8|73
1719944400000|2024-07-02 18:20:00|18179.1|18176.3|18183.6|18180.8|18183.6|18180.8|18177.1|18174.3|83
1719944700000|2024-07-02 18:25:00|18184.1|18181.3|18182.6|18179.8|18184.6|18181.8|18181.6|18178.8|32
1719945000000|2024-07-02 18:30:00|18183.1|18180.3|18174.6|18171.8|18183.1|18180.3|18173.6|18170.8|78
1719945300000|2024-07-02 18:35:00|18175.1|18172.3|18178.6|18175.8|18180.6|18177.8|18173.6|18170.8|69
1719945600000|2024-07-02 18:40:00|18179.1|18176.3|18178.1|18175.3|18180.1|18177.3|18176.1|18173.3|20
1719945900000|2024-07-02 18:45:00|18178.6|18175.8|18183.6|18180.8|18186.6|18183.8|18177.1|18174.3|72
1719946200000|2024-07-02 18:50:00|18183.1|18180.3|18184.6|18181.8|18186.6|18183.8|18183.1|18180.3|20
1719946500000|2024-07-02 18:55:00|18184.1|18181.3|18175.6|18172.8|18187.1|18184.3|18175.1|18172.3|91
1719946800000|2024-07-02 19:00:00|18176.6|18173.8|18182.6|18179.8|18185.6|18182.8|18176.6|18173.8|64
1719947100000|2024-07-02 19:05:00|18183.1|18180.3|18183.6|18180.8|18185.6|18182.8|18181.6|18178.8|40
1719947400000|2024-07-02 19:10:00|18184.1|18181.3|18184.6|18181.8|18184.6|18181.8|18181.1|18178.3|28
1719947700000|2024-07-02 19:15:00|18184.1|18181.3|18185.6|18182.8|18186.6|18183.8|18180.6|18177.8|43
1719948000000|2024-07-02 19:20:00|18185.1|18182.3|18185.6|18182.8|18187.6|18184.8|18184.1|18181.3|35
1719948300000|2024-07-02 19:25:00|18185.1|18182.3|18184.6|18181.8|18188.6|18185.8|18184.1|18181.3|52
1719948600000|2024-07-02 19:30:00|18184.1|18181.3|18185.6|18182.8|18187.6|18184.8|18180.6|18177.8|104
1719948900000|2024-07-02 19:35:00|18187.1|18184.3|18181.6|18178.8|18189.1|18186.3|18181.1|18178.3|51
1719949200000|2024-07-02 19:40:00|18181.1|18178.3|18181.1|18178.3|18187.1|18184.3|18179.1|18176.3|176
1719949500000|2024-07-02 19:45:00|18180.6|18177.8|18179.6|18176.8|18187.1|18184.3|18178.6|18175.8|101
1719949800000|2024-07-02 19:50:00|18180.1|18177.3|18184.6|18181.8|18187.6|18184.8|18178.1|18175.3|124
1719950100000|2024-07-02 19:55:00|18183.6|18180.8|18186.1|18183.3|18187.6|18184.8|18177.6|18174.8|283
1719950400000|2024-07-02 20:00:00|18192.8|18185.8|18174.7|18167.7|18192.8|18185.8|18173|18166|15
1719950700000|2024-07-02 20:05:00|18175.5|18168.5|18167.8|18160.8|18176.3|18169.3|18167.8|18160.8|0
1719951000000|2024-07-02 20:10:00|18167.3|18160.3|18176.8|18169.8|18180.1|18173.1|18167.3|18160.3|0
1719951300000|2024-07-02 20:15:00|18175.2|18168.2|18172.7|18165.7|18176|18169|18171.9|18164.9|0
1719951600000|2024-07-02 20:20:00|18173.5|18166.5|18172.7|18165.7|18174.3|18167.3|18171|18164|0
1719951900000|2024-07-02 20:25:00|18173.1|18166.1|18171|18164|18173.5|18166.5|18171|18164|0
1719952200000|2024-07-02 20:30:00|18183.6|18176.6|18182.7|18175.7|18183.6|18176.6|18182.7|18175.7|0
1719952500000|2024-07-02 20:35:00|18183.6|18176.6|18177.1|18170.1|18183.6|18176.6|18175.6|18168.6|0
1719952800000|2024-07-02 20:40:00|18176.3|18169.3|18174|18167|18177.1|18170.1|18173.2|18166.2|0
1719953100000|2024-07-02 20:45:00|18163.6|18156.6|18163.6|18156.6|18165.3|18158.3|18162|18155|0
1719953400000|2024-07-02 20:50:00|18163.2|18156.2|18164.5|18157.5|18164.5|18157.5|18162|18155|0
1719953700000|2024-07-02 20:55:00|18165.3|18158.3|18169.7|18162.7|18169.7|18162.7|18165.3|18158.3|0
1719954000000|2024-07-02 21:00:00|18169.2|18162.2|18167.4|18160.4|18169.2|18162.2|18167.4|18160.4|0
1719954600000|2024-07-02 21:10:00|18168.2|18161.2|18169|18162|18169.1|18162.1|18168.2|18161.2|0
1719954900000|2024-07-02 21:15:00|18169.1|18162.1|18169|18162|18170.2|18163.2|18169|18162|0
1719955200000|2024-07-02 21:20:00|18169.4|18162.4|18169|18162|18170|18163|18168.1|18161.1|0
1719955500000|2024-07-02 21:25:00|18169.7|18162.7|18168.6|18161.6|18169.7|18162.7|18168.4|18161.4|0
1719955800000|2024-07-02 21:30:00|18177.7|18170.7|18176.5|18169.5|18178.3|18171.3|18176|18169|0
1719956100000|2024-07-02 21:35:00|18176.4|18169.4|18176.5|18169.5|18176.5|18169.5|18175.8|18168.8|0
1719956400000|2024-07-02 21:40:00|18176.6|18169.6|18176.9|18169.9|18177.1|18170.1|18175|18168|0
1719956700000|2024-07-02 21:45:00|18176.6|18169.6|18175.3|18168.3|18176.8|18169.8|18174.6|18167.6|0
1719957000000|2024-07-02 21:50:00|18175.2|18168.2|18175.5|18168.5|18175.5|18168.5|18174.7|18167.7|0
1719957300000|2024-07-02 21:55:00|18175.3|18168.3|18176.5|18169.5|18176.5|18169.5|18175.3|18168.3|0
1719957600000|2024-07-02 22:00:00|18166.5|18159.5|18162.8|18155.8|18170.6|18163.6|18162.8|18155.8|0
1719957900000|2024-07-02 22:05:00|18163.6|18156.6|18166.5|18159.5|18166.9|18159.9|18162.8|18155.8|0
1719958200000|2024-07-02 22:10:00|18166.9|18159.9|18166.9|18159.9|18168.1|18161.1|18166.1|18159.1|0
1719958500000|2024-07-02 22:15:00|18166.5|18159.5|18167.8|18160.8|18167.8|18160.8|18166.1|18159.1|0
1719958800000|2024-07-02 22:20:00|18168.1|18161.1|18172.7|18165.7|18172.7|18165.7|18167.8|18160.8|0
1719959100000|2024-07-02 22:25:00|18173.1|18166.1|18173.5|18166.5|18175.2|18168.2|18171.9|18164.9|0
1719959400000|2024-07-02 22:30:00|18173.9|18166.9|18176.8|18169.8|18177.6|18170.6|18173.5|18166.5|0
1719959700000|2024-07-02 22:35:00|18177.6|18170.6|18177.6|18170.6|18177.6|18170.6|18176.4|18169.4|0
1719960000000|2024-07-02 22:40:00|18176.8|18169.8|18176|18169|18177.6|18170.6|18175.2|18168.2|0
1719960300000|2024-07-02 22:45:00|18183.3|18176.3|18182.8|18175.8|18184.5|18177.5|18182|18175|0
1719960600000|2024-07-02 22:50:00|18183.2|18176.2|18183.6|18176.6|18183.7|18176.7|18182.8|18175.8|0
1719960900000|2024-07-02 22:55:00|18182.8|18175.8|18182.7|18175.7|18183.6|18176.6|18182.3|18175.3|0
1719961200000|2024-07-02 23:00:00|18183.6|18176.6|18182.7|18175.7|18183.6|18176.6|18181.9|18174.9|0
1719961500000|2024-07-02 23:05:00|18183.5|18176.5|18182.7|18175.7|18185.2|18178.2|18182.7|18175.7|0
1719961800000|2024-07-02 23:10:00|18183.5|18176.5|18180.1|18173.1|18184.4|18177.4|18180.1|18173.1|0
1719962100000|2024-07-02 23:15:00|18171.9|18164.9|18171|18164|18173.5|18166.5|18170.6|18163.6|0
1719962400000|2024-07-02 23:20:00|18170.6|18163.6|18168.6|18161.6|18171.9|18164.9|18167.8|18160.8|0
1719962700000|2024-07-02 23:25:00|18169|18162|18166.9|18159.9|18169|18162|18166.9|18159.9|0
1719963000000|2024-07-02 23:30:00|18173.4|18166.4|18174.9|18167.9|18174.9|18167.9|18171.7|18164.7|0
1719963300000|2024-07-02 23:35:00|18174.1|18167.1|18173.4|18166.4|18175|18168|18173.4|18166.4|0
1719963600000|2024-07-02 23:40:00|18174.2|18167.2|18171.2|18164.2|18174.2|18167.2|18170.4|18163.4|0
1719963900000|2024-07-02 23:45:00|18170.8|18163.8|18169.3|18162.3|18171.8|18164.8|18169.3|18162.3|0
1719964200000|2024-07-02 23:50:00|18170.1|18163.1|18171.7|18164.7|18172.5|18165.5|18170.1|18163.1|0
1719964500000|2024-07-02 23:55:00|18172.5|18165.5|18172.6|18165.6|18172.6|18165.6|18170.9|18163.9|0
1719964800000|2024-07-03 00:00:00|18173.4|18166.4|18177.7|18170.7|18178.1|18171.1|18173.4|18166.4|0
1719965100000|2024-07-03 00:05:00|18177.3|18170.3|18180.1|18173.1|18183.2|18176.2|18175.3|18168.3|0
1719965400000|2024-07-03 00:10:00|18180.9|18173.9|18186.1|18179.1|18186.5|18179.5|18180.5|18173.5|0
1719965700000|2024-07-03 00:15:00|18191.2|18186.2|18192.7|18187.7|18199.2|18194.2|18186.2|18181.2|56
1719966000000|2024-07-03 00:20:00|18193.2|18188.2|18202.1|18197.1|18202.1|18197.1|18192.2|18187.2|15
1719966300000|2024-07-03 00:25:00|18202.6|18197.6|18200.1|18195.1|18203.1|18198.1|18198.1|18193.1|5
1719966600000|2024-07-03 00:30:00|18200.6|18195.6|18206.1|18201.1|18206.1|18201.1|18200.6|18195.6|11
1719966900000|2024-07-03 00:35:00|18205.6|18200.6|18204.6|18199.6|18206.1|18201.1|18202.6|18197.6|5
1719967200000|2024-07-03 00:40:00|18204.1|18199.1|18207.1|18202.1|18207.1|18202.1|18202.1|18197.1|11
1719967500000|2024-07-03 00:45:00|18207.6|18202.6|18206.1|18201.1|18208.1|18203.1|18206.1|18201.1|0
1719967800000|2024-07-03 00:50:00|18205.6|18200.6|18204.6|18199.6|18206.1|18201.1|18203.6|18198.6|3
1719968100000|2024-07-03 00:55:00|18204.1|18199.1|18202.1|18197.1|18206.1|18201.1|18201.1|18196.1|4
1719968400000|2024-07-03 01:00:00|18201.6|18196.6|18196.1|18191.1|18203.1|18198.1|18196.1|18191.1|4
1719968700000|2024-07-03 01:05:00|18196.6|18191.6|18198.6|18193.6|18202.1|18197.1|18195.1|18190.1|8
1719969000000|2024-07-03 01:10:00|18197.6|18192.6|18195.6|18190.6|18198.1|18193.1|18195.6|18190.6|2
1719969300000|2024-07-03 01:15:00|18194.1|18189.1|18195.1|18190.1|18196.1|18191.1|18193.1|18188.1|6
1719969600000|2024-07-03 01:20:00|18195.6|18190.6|18198.6|18193.6|18201.1|18196.1|18194.6|18189.6|7
1719969900000|2024-07-03 01:25:00|18199.1|18194.1|18201.1|18196.1|18201.1|18196.1|18196.6|18191.6|3
1719970200000|2024-07-03 01:30:00|18200.6|18195.6|18199.1|18194.1|18200.6|18195.6|18196.1|18191.1|11
1719970500000|2024-07-03 01:35:00|18199.6|18194.6|18199.1|18194.1|18200.1|18195.1|18198.1|18193.1|1
1719970800000|2024-07-03 01:40:00|18198.6|18193.6|18197.1|18192.1|18199.1|18194.1|18195.6|18190.6|5
1719971100000|2024-07-03 01:45:00|18196.6|18191.6|18192.6|18187.6|18196.6|18191.6|18191.6|18186.6|3
1719971400000|2024-07-03 01:50:00|18192.1|18187.1|18194.1|18189.1|18194.1|18189.1|18191.6|18186.6|1
1719971700000|2024-07-03 01:55:00|18194.6|18189.6|18196.6|18191.6|18196.6|18191.6|18194.1|18189.1|2
1719972000000|2024-07-03 02:00:00|18197.1|18192.1|18204.1|18199.1|18204.1|18199.1|18197.1|18192.1|9
1719972300000|2024-07-03 02:05:00|18205.1|18200.1|18213.1|18208.1|18213.6|18208.6|18205.1|18200.1|15
1719972600000|2024-07-03 02:10:00|18212.6|18207.6|18214.1|18209.1|18214.6|18209.6|18210.1|18205.1|6
1719972900000|2024-07-03 02:15:00|18213.6|18208.6|18215.1|18210.1|18216.1|18211.1|18213.6|18208.6|4
1719973200000|2024-07-03 02:20:00|18216.1|18211.1|18218.1|18213.1|18218.1|18213.1|18214.6|18209.6|8
1719973500000|2024-07-03 02:25:00|18217.1|18212.1|18218.6|18213.6|18218.6|18213.6|18217.1|18212.1|6
1719973800000|2024-07-03 02:30:00|18218.1|18213.1|18222.6|18217.6|18222.6|18217.6|18218.1|18213.1|19
1719974100000|2024-07-03 02:35:00|18221.6|18216.6|18217.6|18212.6|18222.6|18217.6|18217.6|18212.6|16
1719974400000|2024-07-03 02:40:00|18217.1|18212.1|18212.6|18207.6|18217.6|18212.6|18212.6|18207.6|5
1719974700000|2024-07-03 02:45:00|18213.1|18208.1|18213.6|18208.6|18215.1|18210.1|18213.1|18208.1|1
1719975000000|2024-07-03 02:50:00|18214.1|18209.1|18212.6|18207.6|18215.6|18210.6|18212.1|18207.1|1
1719975300000|2024-07-03 02:55:00|18212.1|18207.1|18215.1|18210.1|18215.1|18210.1|18212.1|18207.1|3
1719975600000|2024-07-03 03:00:00|18215.6|18210.6|18217.6|18212.6|18219.1|18214.1|18215.1|18210.1|4
1719975900000|2024-07-03 03:05:00|18218.1|18213.1|18217.6|18212.6|18219.1|18214.1|18217.6|18212.6|0
1719976500000|2024-07-03 03:15:00|18217.1|18212.1|18207.6|18202.6|18217.6|18212.6|18207.1|18202.1|1
1719976800000|2024-07-03 03:20:00|18207.1|18202.1|18207.1|18202.1|18207.6|18202.6|18204.6|18199.6|2
1719977100000|2024-07-03 03:25:00|18207.6|18202.6|18207.6|18202.6|18210.1|18205.1|18206.1|18201.1|0
1719977400000|2024-07-03 03:30:00|18208.1|18203.1|18217.1|18212.1|18218.1|18213.1|18207.1|18202.1|1
1719977700000|2024-07-03 03:35:00|18217.6|18212.6|18213.1|18208.1|18218.6|18213.6|18211.6|18206.6|0
1719978000000|2024-07-03 03:40:00|18212.6|18207.6|18214.6|18209.6|18216.1|18211.1|18211.6|18206.6|3
1719978300000|2024-07-03 03:45:00|18214.1|18209.1|18213.1|18208.1|18214.6|18209.6|18212.1|18207.1|0
1719978600000|2024-07-03 03:50:00|18212.6|18207.6|18213.1|18208.1|18214.1|18209.1|18210.6|18205.6|1
1719978900000|2024-07-03 03:55:00|18212.1|18207.1|18212.6|18207.6|18214.1|18209.1|18211.6|18206.6|3
1719979200000|2024-07-03 04:00:00|18213.1|18208.1|18214.1|18209.1|18215.1|18210.1|18212.1|18207.1|1
1719979500000|2024-07-03 04:05:00|18214.6|18209.6|18215.1|18210.1|18216.1|18211.1|18214.1|18209.1|0
1719979800000|2024-07-03 04:10:00|18214.6|18209.6|18216.1|18211.1|18216.1|18211.1|18213.6|18208.6|1
1719980100000|2024-07-03 04:15:00|18215.1|18210.1|18216.6|18211.6|18217.1|18212.1|18215.1|18210.1|6
1719980400000|2024-07-03 04:20:00|18217.1|18212.1|18216.1|18211.1|18217.6|18212.6|18216.1|18211.1|1
1719980700000|2024-07-03 04:25:00|18217.6|18212.6|18219.6|18214.6|18219.6|18214.6|18217.1|18212.1|8
1719981000000|2024-07-03 04:30:00|18220.1|18215.1|18222.1|18217.1|18222.1|18217.1|18220.1|18215.1|0
1719981300000|2024-07-03 04:35:00|18221.6|18216.6|18223.1|18218.1|18223.1|18218.1|18219.6|18214.6|5
1719981600000|2024-07-03 04:40:00|18222.1|18217.1|18220.1|18215.1|18223.6|18218.6|18220.1|18215.1|6
1719981900000|2024-07-03 04:45:00|18220.6|18215.6|18222.1|18217.1|18223.1|18218.1|18220.6|18215.6|2
1719982200000|2024-07-03 04:50:00|18222.6|18217.6|18218.6|18213.6|18223.6|18218.6|18217.1|18212.1|23
1719982500000|2024-07-03 04:55:00|18218.1|18213.1|18218.1|18213.1|18219.1|18214.1|18213.1|18208.1|18
1719982800000|2024-07-03 05:00:00|18217.6|18212.6|18220.6|18215.6|18223.1|18218.1|18217.6|18212.6|15
1719983100000|2024-07-03 05:05:00|18220.1|18215.1|18209.1|18204.1|18220.1|18215.1|18208.1|18203.1|19
1719983400000|2024-07-03 05:10:00|18209.6|18204.6|18206.6|18201.6|18211.6|18206.6|18206.6|18201.6|30
1719983700000|2024-07-03 05:15:00|18207.1|18202.1|18206.6|18201.6|18207.1|18202.1|18204.6|18199.6|10
1719984000000|2024-07-03 05:20:00|18207.1|18202.1|18212.1|18207.1|18216.1|18211.1|18205.1|18200.1|45
1719984300000|2024-07-03 05:25:00|18211.1|18206.1|18212.1|18207.1|18212.1|18207.1|18206.1|18201.1|14
1719984600000|2024-07-03 05:30:00|18212.6|18207.6|18209.6|18204.6|18213.1|18208.1|18208.6|18203.6|16
1719984900000|2024-07-03 05:35:00|18210.1|18205.1|18205.6|18200.6|18211.1|18206.1|18205.6|18200.6|16
1719985200000|2024-07-03 05:40:00|18205.1|18200.1|18212.1|18207.1|18213.1|18208.1|18205.1|18200.1|25
1719985500000|2024-07-03 05:45:00|18211.6|18206.6|18221.1|18216.1|18221.6|18216.6|18210.6|18205.6|22
1719985800000|2024-07-03 05:50:00|18220.6|18215.6|18209.6|18204.6|18221.1|18216.1|18209.6|18204.6|64
1719986100000|2024-07-03 05:55:00|18210.1|18205.1|18217.1|18212.1|18218.1|18213.1|18207.6|18202.6|24
1719986400000|2024-07-03 06:00:00|18216|18213.2|18249|18246.2|18250|18247.2|18216|18213.2|464
1719986700000|2024-07-03 06:05:00|18249.5|18246.7|18242|18239.2|18260.5|18257.7|18241|18238.2|353
1719987000000|2024-07-03 06:10:00|18242.5|18239.7|18239.5|18236.7|18247|18244.2|18236.5|18233.7|254
1719987300000|2024-07-03 06:15:00|18240|18237.2|18227|18224.2|18241.5|18238.7|18224|18221.2|286
1719987600000|2024-07-03 06:20:00|18227.5|18224.7|18230|18227.2|18239|18236.2|18220.5|18217.7|219
1719987900000|2024-07-03 06:25:00|18229.5|18226.7|18236|18233.2|18244|18241.2|18229.5|18226.7|78
1719988200000|2024-07-03 06:30:00|18235.5|18232.7|18238.5|18235.7|18240|18237.2|18233|18230.2|97
1719988500000|2024-07-03 06:35:00|18239|18236.2|18242.5|18239.7|18246.5|18243.7|18237.5|18234.7|102
1719988800000|2024-07-03 06:40:00|18242|18239.2|18232|18229.2|18244.5|18241.7|18232|18229.2|120
1719989100000|2024-07-03 06:45:00|18232.5|18229.7|18239.5|18236.7|18239.5|18236.7|18220|18217.2|265
1719989400000|2024-07-03 06:50:00|18240|18237.2|18240.5|18237.7|18243|18240.2|18236.5|18233.7|126
1719989700000|2024-07-03 06:55:00|18241|18238.2|18235.5|18232.7|18243.5|18240.7|18232.5|18229.7|291
1719990000000|2024-07-03 07:00:00|18234.8|18233.4|18245.8|18244.4|18257.3|18255.9|18231.8|18230.4|948
1719990300000|2024-07-03 07:05:00|18247.3|18245.9|18230.8|18229.4|18258.8|18257.4|18225.3|18223.9|586
1719990600000|2024-07-03 07:10:00|18230.3|18228.9|18248.3|18246.9|18254.8|18253.4|18227.8|18226.4|336
1719990900000|2024-07-03 07:15:00|18248.8|18247.4|18266.8|18265.4|18266.8|18265.4|18248.8|18247.4|480
1719991200000|2024-07-03 07:20:00|18267.3|18265.9|18264.3|18262.9|18271.3|18269.9|18259.3|18257.9|518
1719991500000|2024-07-03 07:25:00|18264.8|18263.4|18281.8|18280.4|18284.3|18282.9|18264.8|18263.4|619
1719991800000|2024-07-03 07:30:00|18282.3|18280.9|18286.8|18285.4|18288.8|18287.4|18277.8|18276.4|426
1719992100000|2024-07-03 07:35:00|18287.3|18285.9|18294.8|18293.4|18298.3|18296.9|18286.8|18285.4|490
1719992400000|2024-07-03 07:40:00|18295.8|18294.4|18277.8|18276.4|18301.8|18300.4|18275.8|18274.4|570
1719992700000|2024-07-03 07:45:00|18277.3|18275.9|18247.8|18246.4|18277.3|18275.9|18247.3|18245.9|557
1719993000000|2024-07-03 07:50:00|18247.3|18245.9|18247.8|18246.4|18259.8|18258.4|18243.8|18242.4|370
1719993300000|2024-07-03 07:55:00|18248.3|18246.9|18244.7|18243.3|18253.8|18252.4|18240.7|18239.3|226
1719993600000|2024-07-03 08:00:00|18245.2|18243.8|18234.7|18233.3|18245.7|18244.3|18227.7|18226.3|360
1719993900000|2024-07-03 08:05:00|18235.2|18233.8|18250.7|18249.3|18250.7|18249.3|18223.7|18222.3|312
1719994200000|2024-07-03 08:10:00|18251.2|18249.8|18257.7|18256.3|18263.7|18262.3|18244.2|18242.8|318
1719994500000|2024-07-03 08:15:00|18257.2|18255.8|18253.7|18252.3|18258.2|18256.8|18243.7|18242.3|188
1719994800000|2024-07-03 08:20:00|18253.2|18251.8|18258.7|18257.3|18262.7|18261.3|18249.7|18248.3|187
1719995100000|2024-07-03 08:25:00|18258.2|18256.8|18250.7|18249.3|18260.7|18259.3|18245.7|18244.3|124
1719995400000|2024-07-03 08:30:00|18250.2|18248.8|18266.7|18265.3|18269.7|18268.3|18248.7|18247.3|169
1719995700000|2024-07-03 08:35:00|18267.2|18265.8|18269.7|18268.3|18276.2|18274.8|18262.7|18261.3|205
1719996000000|2024-07-03 08:40:00|18270.2|18268.8|18281.7|18280.3|18287.7|18286.3|18267.7|18266.3|264
1719996300000|2024-07-03 08:45:00|18282.2|18280.8|18292.7|18291.3|18292.7|18291.3|18278.7|18277.3|231
1719996600000|2024-07-03 08:50:00|18293.2|18291.8|18286.7|18285.3|18301.7|18300.3|18283.7|18282.3|321
1719996900000|2024-07-03 08:55:00|18287.2|18285.8|18282.7|18281.3|18291.7|18290.3|18281.2|18279.8|245
1719997200000|2024-07-03 09:00:00|18282.2|18280.8|18281.7|18280.3|18290.7|18289.3|18272.7|18271.3|421
1719997500000|2024-07-03 09:05:00|18282.2|18280.8|18290.7|18289.3|18293.7|18292.3|18282.2|18280.8|298
1719997800000|2024-07-03 09:10:00|18291.2|18289.8|18302.2|18300.8|18302.2|18300.8|18290.7|18289.3|236
1719998100000|2024-07-03 09:15:00|18302.7|18301.3|18319.7|18318.3|18319.7|18318.3|18300.2|18298.8|389
1719998400000|2024-07-03 09:20:00|18320.7|18319.3|18321.7|18320.3|18322.2|18320.8|18313.7|18312.3|367
1719998700000|2024-07-03 09:25:00|18324.7|18323.3|18321.2|18319.8|18326.2|18324.8|18318.2|18316.8|289
1719999000000|2024-07-03 09:30:00|18321.7|18320.3|18319.2|18317.8|18323.2|18321.8|18314.2|18312.8|325
1719999300000|2024-07-03 09:35:00|18319.7|18318.3|18337.7|18336.3|18345.7|18344.3|18318.7|18317.3|630
1719999600000|2024-07-03 09:40:00|18338.2|18336.8|18336.7|18335.3|18340.7|18339.3|18331.2|18329.8|368
1719999900000|2024-07-03 09:45:00|18337.2|18335.8|18343.7|18342.3|18344.2|18342.8|18331.2|18329.8|374
1720000200000|2024-07-03 09:50:00|18344.2|18342.8|18332.7|18331.3|18352.2|18350.8|18329.2|18327.8|487
1720000500000|2024-07-03 09:55:00|18333.2|18331.8|18332.7|18331.3|18339.2|18337.8|18325.7|18324.3|411
1720000800000|2024-07-03 10:00:00|18333.2|18331.8|18343.7|18342.3|18344.7|18343.3|18331.7|18330.3|357
1720001100000|2024-07-03 10:05:00|18343.2|18341.8|18348.7|18347.3|18348.7|18347.3|18337.7|18336.3|311
1720001400000|2024-07-03 10:10:00|18349.2|18347.8|18344.7|18343.3|18349.7|18348.3|18337.7|18336.3|298
1720001700000|2024-07-03 10:15:00|18344.2|18342.8|18344.7|18343.3|18348.2|18346.8|18340.7|18339.3|166
1720002000000|2024-07-03 10:20:00|18345.2|18343.8|18334.7|18333.3|18346.7|18345.3|18333.2|18331.8|256
1720002300000|2024-07-03 10:25:00|18335.2|18333.8|18330.7|18329.3|18336.7|18335.3|18328.7|18327.3|223
1720002600000|2024-07-03 10:30:00|18331.2|18329.8|18332.2|18330.8|18335.2|18333.8|18325.7|18324.3|230
1720002900000|2024-07-03 10:35:00|18332.7|18331.3|18340.2|18338.8|18346.2|18344.8|18332.7|18331.3|203
1720003200000|2024-07-03 10:40:00|18340.7|18339.3|18340.7|18339.3|18347.2|18345.8|18340.7|18339.3|100
1720003500000|2024-07-03 10:45:00|18340.2|18338.8|18341.7|18340.3|18344.7|18343.3|18338.2|18336.8|139
1720003800000|2024-07-03 10:50:00|18342.2|18340.8|18339.7|18338.3|18346.2|18344.8|18338.7|18337.3|185
1720004100000|2024-07-03 10:55:00|18340.2|18338.8|18330.7|18329.3|18341.2|18339.8|18330.7|18329.3|173
1720004400000|2024-07-03 11:00:00|18330.2|18328.8|18345.7|18344.3|18349.7|18348.3|18330.2|18328.8|244
1720004700000|2024-07-03 11:05:00|18346.2|18344.8|18340.2|18338.8|18349.2|18347.8|18339.2|18337.8|131
1720005000000|2024-07-03 11:10:00|18340.7|18339.3|18343.7|18342.3|18345.7|18344.3|18338.7|18337.3|173
1720005300000|2024-07-03 11:15:00|18343.2|18341.8|18342.7|18341.3|18344.7|18343.3|18332.2|18330.8|186
1720005600000|2024-07-03 11:20:00|18343.2|18341.8|18347.7|18346.3|18350.7|18349.3|18343.2|18341.8|112
1720005900000|2024-07-03 11:25:00|18348.2|18346.8|18342.7|18341.3|18348.2|18346.8|18339.2|18337.8|182
1720006200000|2024-07-03 11:30:00|18343.2|18341.8|18345.7|18344.3|18351.2|18349.8|18342.7|18341.3|195
1720006500000|2024-07-03 11:35:00|18345.2|18343.8|18345.2|18343.8|18346.2|18344.8|18341.7|18340.3|135
1720006800000|2024-07-03 11:40:00|18345.1|18343.7|18352.6|18351.2|18353.6|18352.2|18343.1|18341.7|178
1720007100000|2024-07-03 11:45:00|18353.1|18351.7|18357.6|18356.2|18359.6|18358.2|18340.6|18339.2|368
1720007400000|2024-07-03 11:50:00|18357.1|18355.7|18342.6|18341.2|18358.1|18356.7|18340.1|18338.7|170
1720007700000|2024-07-03 11:55:00|18343.1|18341.7|18352.6|18351.2|18355.1|18353.7|18342.6|18341.2|120
1720008000000|2024-07-03 12:00:00|18352.1|18350.7|18351.6|18350.2|18359.6|18358.2|18347.6|18346.2|122
1720008300000|2024-07-03 12:05:00|18352.1|18350.7|18339.1|18337.7|18352.1|18350.7|18337.1|18335.7|278
1720008600000|2024-07-03 12:10:00|18338.6|18337.2|18328.1|18326.7|18339.6|18338.2|18325.1|18323.7|221
1720008900000|2024-07-03 12:15:00|18328.6|18327.2|18323.6|18322.2|18337.1|18335.7|18322.6|18321.2|233
1720009200000|2024-07-03 12:20:00|18323.1|18321.7|18320.6|18319.2|18330.6|18329.2|18319.1|18317.7|260
1720009500000|2024-07-03 12:25:00|18320.1|18318.7|18315.6|18314.2|18324.6|18323.2|18309.1|18307.7|198
1720009800000|2024-07-03 12:30:00|18315.1|18313.7|18317.6|18316.2|18320.1|18318.7|18298.6|18297.2|306
1720010100000|2024-07-03 12:35:00|18318.1|18316.7|18323.6|18322.2|18326.6|18325.2|18316.6|18315.2|137
1720010400000|2024-07-03 12:40:00|18324.1|18322.7|18325.6|18324.2|18330.6|18329.2|18318.6|18317.2|89
1720010700000|2024-07-03 12:45:00|18325.1|18323.7|18330.6|18329.2|18348.1|18346.7|18323.1|18321.7|417
1720011000000|2024-07-03 12:50:00|18331.1|18329.7|18341.6|18340.2|18343.6|18342.2|18331.1|18329.7|87
1720011300000|2024-07-03 12:55:00|18341.1|18339.7|18349.6|18348.2|18357.6|18356.2|18341.1|18339.7|268
1720011600000|2024-07-03 13:00:00|18350.1|18348.7|18345.6|18344.2|18351.1|18349.7|18341.6|18340.2|168
1720011900000|2024-07-03 13:05:00|18345.1|18343.7|18334.6|18333.2|18346.6|18345.2|18332.1|18330.7|144
1720012200000|2024-07-03 13:10:00|18334.1|18332.7|18328.1|18326.7|18339.6|18338.2|18317.6|18316.2|238
1720012500000|2024-07-03 13:15:00|18327.6|18326.2|18329.6|18328.2|18335.6|18334.2|18325.1|18323.7|92
1720012800000|2024-07-03 13:20:00|18329.1|18327.7|18330.6|18329.2|18336.6|18335.2|18324.6|18323.2|105
1720013100000|2024-07-03 13:25:00|18331.1|18329.7|18327.6|18326.2|18333.1|18331.7|18323.6|18322.2|92
1720013400000|2024-07-03 13:30:00|18327.1|18325.7|18339.6|18338.2|18344.6|18343.2|18326.1|18324.7|333
1720013700000|2024-07-03 13:35:00|18340.1|18338.7|18345.6|18344.2|18355.6|18354.2|18339.6|18338.2|259
1720014000000|2024-07-03 13:40:00|18346.1|18344.7|18333.1|18331.7|18348.1|18346.7|18332.6|18331.2|191
1720014300000|2024-07-03 13:45:00|18333.6|18332.2|18347.6|18346.2|18348.1|18346.7|18330.6|18329.2|285
1720014600000|2024-07-03 13:50:00|18348.1|18346.7|18331.6|18330.2|18352.1|18350.7|18330.1|18328.7|261
1720014900000|2024-07-03 13:55:00|18332.6|18331.2|18341.1|18339.7|18348.1|18346.7|18328.6|18327.2|216
1720015200000|2024-07-03 14:00:00|18366.1|18364.7|18346.6|18345.2|18368.6|18367.2|18334.6|18333.2|689
1720015500000|2024-07-03 14:05:00|18347.1|18345.7|18349.6|18348.2|18355.1|18353.7|18341.6|18340.2|256
1720015800000|2024-07-03 14:10:00|18350.3|18348.9|18346.3|18344.9|18361.8|18360.4|18341.3|18339.9|238
1720016100000|2024-07-03 14:15:00|18346.8|18345.4|18356.3|18354.9|18365.8|18364.4|18344.3|18342.9|284
1720016400000|2024-07-03 14:20:00|18355.8|18354.4|18364.3|18362.9|18367.8|18366.4|18353.3|18351.9|196
1720016700000|2024-07-03 14:25:00|18363.8|18362.4|18331.3|18329.9|18365.3|18363.9|18329.8|18328.4|444
1720017000000|2024-07-03 14:30:00|18331.8|18330.4|18344.8|18343.4|18347.3|18345.9|18330.3|18328.9|257
1720017300000|2024-07-03 14:35:00|18344.3|18342.9|18351.3|18349.9|18356.8|18355.4|18337.8|18336.4|271
1720017600000|2024-07-03 14:40:00|18351.8|18350.4|18348.3|18346.9|18351.8|18350.4|18341.3|18339.9|296
1720017900000|2024-07-03 14:45:00|18347.8|18346.4|18369.3|18367.9|18370.3|18368.9|18347.3|18345.9|343
1720018200000|2024-07-03 14:50:00|18368.3|18366.9|18373.3|18371.9|18377.8|18376.4|18367.8|18366.4|294
1720018500000|2024-07-03 14:55:00|18373.8|18372.4|18366.3|18364.9|18378.8|18377.4|18360.3|18358.9|507
1720018800000|2024-07-03 15:00:00|18366.8|18365.4|18365.8|18364.4|18368.8|18367.4|18356.3|18354.9|305
1720019100000|2024-07-03 15:05:00|18366.3|18364.9|18371.3|18369.9|18371.3|18369.9|18360.8|18359.4|351
1720019400000|2024-07-03 15:10:00|18370.8|18369.4|18386.3|18384.9|18386.8|18385.4|18363.8|18362.4|395
1720019700000|2024-07-03 15:15:00|18386.8|18385.4|18393.8|18392.4|18395.3|18393.9|18383.8|18382.4|534
1720020000000|2024-07-03 15:20:00|18393.3|18391.9|18389.3|18387.9|18397.8|18396.4|18387.3|18385.9|382
1720020300000|2024-07-03 15:25:00|18389.8|18388.4|18382.3|18380.9|18393.8|18392.4|18381.8|18380.4|1081
1720020600000|2024-07-03 15:30:00|18383|18380.2|18385|18382.2|18397|18394.2|18379.5|18376.7|1130
1720020900000|2024-07-03 15:35:00|18384.5|18381.7|18381.5|18378.7|18388.5|18385.7|18377|18374.2|598
1720021200000|2024-07-03 15:40:00|18382|18379.2|18375|18372.2|18384|18381.2|18374|18371.2|187
1720021500000|2024-07-03 15:45:00|18375.5|18372.7|18379.5|18376.7|18381.5|18378.7|18375.5|18372.7|171
1720021800000|2024-07-03 15:50:00|18379|18376.2|18382|18379.2|18383|18380.2|18375|18372.2|136
1720022100000|2024-07-03 15:55:00|18381.5|18378.7|18383.5|18380.7|18384.5|18381.7|18380|18377.2|218
1720022400000|2024-07-03 16:00:00|18384|18381.2|18388|18385.2|18390|18387.2|18381|18378.2|75
1720022700000|2024-07-03 16:05:00|18388.5|18385.7|18389|18386.2|18392|18389.2|18386.5|18383.7|94
1720023000000|2024-07-03 16:10:00|18389.5|18386.7|18396.5|18393.7|18398|18395.2|18387|18384.2|193
1720023300000|2024-07-03 16:15:00|18395|18392.2|18392|18389.2|18397.5|18394.7|18390.5|18387.7|82
1720023600000|2024-07-03 16:20:00|18392.5|18389.7|18394|18391.2|18396.5|18393.7|18392.5|18389.7|89
1720023900000|2024-07-03 16:25:00|18394.5|18391.7|18392.5|18389.7|18395|18392.2|18391.5|18388.7|87
1720024200000|2024-07-03 16:30:00|18392|18389.2|18382.5|18379.7|18392|18389.2|18381.5|18378.7|95
1720024500000|2024-07-03 16:35:00|18382|18379.2|18389.5|18386.7|18391|18388.2|18381.5|18378.7|82
1720024800000|2024-07-03 16:40:00|18389|18386.2|18385|18382.2|18391.5|18388.7|18385|18382.2|44
1720025100000|2024-07-03 16:45:00|18384.5|18381.7|18387|18384.2|18387.5|18384.7|18380.5|18377.7|61
1720025400000|2024-07-03 16:50:00|18386.5|18383.7|18394.5|18391.7|18396|18393.2|18385.5|18382.7|106
1720025700000|2024-07-03 16:55:00|18395|18392.2|18397.5|18394.7|18400.5|18397.7|18393.5|18390.7|212
1720026000000|2024-07-03 17:00:00|18398|18395.2|18398.5|18395.7|18399|18396.2|18392|18389.2|75
1720026300000|2024-07-03 17:05:00|18399.5|18396.7|18392.5|18389.7|18399.5|18396.7|18392|18389.2|28
1720026600000|2024-07-03 17:10:00|18393|18390.2|18393|18390.2|18394.5|18391.7|18390.5|18387.7|63
1720026900000|2024-07-03 17:15:00|18393.5|18390.7|18393|18390.2|18395.5|18392.7|18393|18390.2|50
1720027200000|2024-07-03 17:20:00|18394.5|18391.7|18395.5|18392.7|18398|18395.2|18394.5|18391.7|68
1720027500000|2024-07-03 17:25:00|18396|18393.2|18394.5|18391.7|18398|18395.2|18392.5|18389.7|60
1720027800000|2024-07-03 17:30:00|18394|18391.2|18396|18393.2|18396.5|18393.7|18393.5|18390.7|34
1720028100000|2024-07-03 17:35:00|18396.5|18393.7|18395|18392.2|18397.5|18394.7|18394.5|18391.7|19
1720028400000|2024-07-03 17:40:00|18396|18393.2|18396|18393.2|18396.5|18393.7|18395|18392.2|5
1720028700000|2024-07-03 17:45:00|18395.5|18392.7|18396|18393.2|18396|18393.2|18395.5|18392.7|1
1720029000000|2024-07-03 17:50:00|18396.5|18393.7|18397.5|18394.7|18397.5|18394.7|18395.5|18392.7|17
1720029300000|2024-07-03 17:55:00|18397|18394.2|18398|18395.2|18398.5|18395.7|18396.5|18393.7|20
1720029600000|2024-07-03 18:00:00|18395.5|18392.7|18397|18394.2|18397|18394.2|18393.5|18390.7|19
1720029900000|2024-07-03 18:05:00|18396.5|18393.7|18396|18393.2|18396.5|18393.7|18396|18393.2|8
1720030200000|2024-07-03 18:10:00|18397|18394.2|18395.5|18392.7|18397|18394.2|18394|18391.2|28
1720030500000|2024-07-03 18:15:00|18396|18393.2|18394.5|18391.7|18396|18393.2|18393.5|18390.7|17
1720030800000|2024-07-03 18:20:00|18395|18392.2|18395.5|18392.7|18397|18394.2|18395|18392.2|31
1720031100000|2024-07-03 18:25:00|18396|18393.2|18396|18393.2|18396|18393.2|18395.5|18392.7|22
1720031400000|2024-07-03 18:30:00|18396.5|18393.7|18398|18395.2|18398|18395.2|18396.5|18393.7|11
1720031700000|2024-07-03 18:35:00|18398.5|18395.7|18399.5|18396.7|18400.5|18397.7|18398.5|18395.7|14
1720032000000|2024-07-03 18:40:00|18399|18396.2|18399.5|18396.7|18400.5|18397.7|18398.5|18395.7|6
1720032300000|2024-07-03 18:45:00|18400|18397.2|18400|18397.2|18400.5|18397.7|18399.5|18396.7|2
1720032600000|2024-07-03 18:50:00|18399.5|18396.7|18399.5|18396.7|18400.5|18397.7|18399|18396.2|13
1720032900000|2024-07-03 18:55:00|18400.5|18397.7|18401|18398.2|18401.5|18398.7|18399.5|18396.7|19
1720033200000|2024-07-03 19:00:00|18401.5|18398.7|18400.5|18397.7|18402|18399.2|18400.5|18397.7|11
1720033500000|2024-07-03 19:05:00|18400|18397.2|18400|18397.2|18401.5|18398.7|18399.5|18396.7|16
1720033800000|2024-07-03 19:10:00|18399.5|18396.7|18401|18398.2|18401.5|18398.7|18399.5|18396.7|39
1720034100000|2024-07-03 19:15:00|18401.5|18398.7|18400.5|18397.7|18401.5|18398.7|18398.5|18395.7|45
1720034400000|2024-07-03 19:20:00|18401|18398.2|18400|18397.2|18401|18398.2|18399|18396.2|20
1720034700000|2024-07-03 19:25:00|18399.5|18396.7|18397|18394.2|18399.5|18396.7|18396.5|18393.7|29
1720035000000|2024-07-03 19:30:00|18396.5|18393.7|18400.5|18397.7|18403|18400.2|18395.5|18392.7|108
1720035300000|2024-07-03 19:35:00|18401|18398.2|18400.5|18397.7|18401.5|18398.7|18398.5|18395.7|66
1720035600000|2024-07-03 19:40:00|18401|18398.2|18401.5|18398.7|18403.5|18400.7|18399.5|18396.7|58
1720035900000|2024-07-03 19:45:00|18402|18399.2|18405.5|18402.7|18406.5|18403.7|18399.5|18396.7|33
1720036200000|2024-07-03 19:50:00|18405|18402.2|18403|18400.2|18405.5|18402.7|18402.5|18399.7|53
1720036500000|2024-07-03 19:55:00|18403.5|18400.7|18405.5|18402.7|18406.5|18403.7|18401.5|18398.7|86
1720036800000|2024-07-03 20:00:00|18407.2|18400.2|18410.5|18403.5|18412.6|18405.6|18406.1|18399.1|47
1720037100000|2024-07-03 20:05:00|18410.9|18403.9|18415.5|18408.5|18415.6|18408.6|18410.9|18403.9|0
1720037400000|2024-07-03 20:10:00|18415.4|18408.4|18420.6|18413.6|18424|18417|18415.4|18408.4|0
1720037700000|2024-07-03 20:15:00|18420.5|18413.5|18419.2|18412.2|18421.2|18414.2|18418.4|18411.4|0
1720038000000|2024-07-03 20:20:00|18420.7|18413.7|18421.1|18414.1|18421.6|18414.6|18417.3|18410.3|0
1720038300000|2024-07-03 20:25:00|18418.9|18411.9|18417.5|18410.5|18418.9|18411.9|18417.5|18410.5|0
1720038600000|2024-07-03 20:30:00|18416.9|18409.9|18418.2|18411.2|18418.7|18411.7|18416.3|18409.3|0
1720038900000|2024-07-03 20:35:00|18418.3|18411.3|18416.5|18409.5|18418.3|18411.3|18416.5|18409.5|0
1720039200000|2024-07-03 20:40:00|18416.4|18409.4|18415.4|18408.4|18416.7|18409.7|18413.5|18406.5|0
1720039500000|2024-07-03 20:45:00|18415.5|18408.5|18415.9|18408.9|18416.4|18409.4|18415.5|18408.5|0
1720039800000|2024-07-03 20:50:00|18415.8|18408.8|18415.7|18408.7|18417|18410|18415.7|18408.7|0
1720040100000|2024-07-03 20:55:00|18415.6|18408.6|18413.7|18406.7|18416.3|18409.3|18412.4|18405.4|0
1720044000000|2024-07-03 22:00:00|18411.6|18404.6|18408.9|18401.9|18413.2|18406.2|18403.1|18396.1|0
1720044300000|2024-07-03 22:05:00|18409.8|18402.8|18410.6|18403.6|18410.6|18403.6|18405.6|18398.6|0
1720044600000|2024-07-03 22:10:00|18411.4|18404.4|18413.1|18406.1|18414.8|18407.8|18409.3|18402.3|0
1720044900000|2024-07-03 22:15:00|18412.3|18405.3|18414.8|18407.8|18414.8|18407.8|18411|18404|0
1720045200000|2024-07-03 22:20:00|18415.6|18408.6|18417.7|18410.7|18419.4|18412.4|18415.6|18408.6|0
1720045500000|2024-07-03 22:25:00|18416.9|18409.9|18420.3|18413.3|18421|18414|18416.9|18409.9|0
1720045800000|2024-07-03 22:30:00|18420.4|18413.4|18422.5|18415.5|18423.4|18416.4|18420.4|18413.4|0
1720046100000|2024-07-03 22:35:00|18423.4|18416.4|18422.5|18415.5|18423.4|18416.4|18422.5|18415.5|0
1720046400000|2024-07-03 22:40:00|18421.7|18414.7|18420.8|18413.8|18421.7|18414.7|18419.9|18412.9|0
1720046700000|2024-07-03 22:45:00|18419.9|18412.9|18419.9|18412.9|18420.8|18413.8|18419.9|18412.9|0
1720047000000|2024-07-03 22:50:00|18420.3|18413.3|18415.7|18408.7|18420.8|18413.8|18414|18407|0
1720047300000|2024-07-03 22:55:00|18416.1|18409.1|18416.5|18409.5|18416.5|18409.5|18414|18407|0
1720047600000|2024-07-03 23:00:00|18417.4|18410.4|18418.2|18411.2|18419.1|18412.1|18416.5|18409.5|0
1720047900000|2024-07-03 23:05:00|18417.4|18410.4|18419.9|18412.9|18419.9|18412.9|18417.4|18410.4|0
1720048200000|2024-07-03 23:10:00|18419.1|18412.1|18420.7|18413.7|18421.6|18414.6|18419.1|18412.1|0
1720048500000|2024-07-03 23:15:00|18419.9|18412.9|18419.9|18412.9|18419.9|18412.9|18419.9|18412.9|0
1720048800000|2024-07-03 23:20:00|18419.1|18412.1|18419.8|18412.8|18419.9|18412.9|18419|18412|0
1720049100000|2024-07-03 23:25:00|18420.7|18413.7|18420.7|18413.7|18423.2|18416.2|18420.7|18413.7|0
1720049400000|2024-07-03 23:30:00|18419.9|18412.9|18420.8|18413.8|18421.6|18414.6|18419.9|18412.9|0
1720050000000|2024-07-03 23:40:00|18420.9|18413.9|18419.3|18412.3|18420.9|18413.9|18419.3|18412.3|0
1720050300000|2024-07-03 23:45:00|18420.1|18413.1|18421.8|18414.8|18422.6|18415.6|18419.3|18412.3|0
1720050600000|2024-07-03 23:50:00|18422.2|18415.2|18427.5|18420.5|18427.5|18420.5|18421.8|18414.8|0
1720050900000|2024-07-03 23:55:00|18428.3|18421.3|18423|18416|18428.6|18421.6|18422.8|18415.8|0
1720051200000|2024-07-04 00:00:00|18423.9|18416.9|18422.3|18415.3|18426.4|18419.4|18422.3|18415.3|0
1720051500000|2024-07-04 00:05:00|18421.9|18414.9|18421.9|18414.9|18422.8|18415.8|18420.2|18413.2|0
1720051800000|2024-07-04 00:10:00|18421.1|18414.1|18418.1|18411.1|18421.9|18414.9|18416.5|18409.5|0
1720052100000|2024-07-04 00:15:00|18421.4|18416.4|18405.9|18400.9|18421.4|18416.4|18404.4|18399.4|52
1720052400000|2024-07-04 00:20:00|18406.4|18401.4|18409.9|18404.9|18411.9|18406.9|18404.9|18399.9|18
1720052700000|2024-07-04 00:25:00|18410.4|18405.4|18404.4|18399.4|18410.4|18405.4|18402.9|18397.9|9
1720053000000|2024-07-04 00:30:00|18404.9|18399.9|18406.4|18401.4|18409.4|18404.4|18400.4|18395.4|5
1720053300000|2024-07-04 00:35:00|18405.4|18400.4|18402.4|18397.4|18406.4|18401.4|18402.4|18397.4|5
1720053600000|2024-07-04 00:40:00|18402.9|18397.9|18401.4|18396.4|18404.4|18399.4|18401.4|18396.4|3
1720053900000|2024-07-04 00:45:00|18401.9|18396.9|18400.9|18395.9|18403.9|18398.9|18400.4|18395.4|2
1720054200000|2024-07-04 00:50:00|18400.4|18395.4|18401.4|18396.4|18401.9|18396.9|18400.4|18395.4|2
1720054500000|2024-07-04 00:55:00|18400.9|18395.9|18400.4|18395.4|18401.4|18396.4|18400.4|18395.4|2
1720054800000|2024-07-04 01:00:00|18400.9|18395.9|18402.9|18397.9|18405.9|18400.9|18400.9|18395.9|9
1720055100000|2024-07-04 01:05:00|18403.4|18398.4|18401.9|18396.9|18404.4|18399.4|18401.9|18396.9|1
1720055400000|2024-07-04 01:10:00|18399.4|18394.4|18400.4|18395.4|18400.4|18395.4|18399.4|18394.4|4
1720055700000|2024-07-04 01:15:00|18400.9|18395.9|18398.4|18393.4|18403.9|18398.9|18398.4|18393.4|5
1720056000000|2024-07-04 01:20:00|18397.9|18392.9|18397.9|18392.9|18398.4|18393.4|18396.4|18391.4|0
1720056300000|2024-07-04 01:25:00|18397.4|18392.4|18398.4|18393.4|18398.4|18393.4|18396.9|18391.9|2
1720056600000|2024-07-04 01:30:00|18398.9|18393.9|18402.4|18397.4|18404.4|18399.4|18398.9|18393.9|4
1720056900000|2024-07-04 01:35:00|18402.9|18397.9|18405.9|18400.9|18406.4|18401.4|18401.9|18396.9|7
1720057200000|2024-07-04 01:40:00|18404.9|18399.9|18408.9|18403.9|18409.9|18404.9|18403.4|18398.4|6
1720057500000|2024-07-04 01:45:00|18409.4|18404.4|18411.4|18406.4|18411.9|18406.9|18407.9|18402.9|8
1720057800000|2024-07-04 01:50:00|18410.9|18405.9|18405.9|18400.9|18411.4|18406.4|18405.9|18400.9|5
1720058100000|2024-07-04 01:55:00|18404.9|18399.9|18402.4|18397.4|18404.9|18399.9|18402.4|18397.4|1
1720058400000|2024-07-04 02:00:00|18402.9|18397.9|18400.4|18395.4|18403.4|18398.4|18400.4|18395.4|4
1720058700000|2024-07-04 02:05:00|18399.4|18394.4|18400.9|18395.9|18404.4|18399.4|18397.4|18392.4|10
1720059000000|2024-07-04 02:10:00|18400.4|18395.4|18401.9|18396.9|18402.9|18397.9|18400.4|18395.4|2
1720059300000|2024-07-04 02:15:00|18402.4|18397.4|18402.9|18397.9|18403.4|18398.4|18400.9|18395.9|4
1720059600000|2024-07-04 02:20:00|18403.4|18398.4|18403.4|18398.4|18404.4|18399.4|18402.9|18397.9|2
1720059900000|2024-07-04 02:25:00|18403.9|18398.9|18403.4|18398.4|18403.9|18398.9|18400.4|18395.4|4
1720060200000|2024-07-04 02:30:00|18403.9|18398.9|18408.4|18403.4|18408.4|18403.4|18401.4|18396.4|5
1720060500000|2024-07-04 02:35:00|18407.9|18402.9|18406.4|18401.4|18409.4|18404.4|18406.4|18401.4|5
1720060800000|2024-07-04 02:40:00|18406.9|18401.9|18407.4|18402.4|18407.4|18402.4|18405.9|18400.9|2
1720061100000|2024-07-04 02:45:00|18409.4|18404.4|18407.4|18402.4|18409.9|18404.9|18407.4|18402.4|7
1720061400000|2024-07-04 02:50:00|18406.9|18401.9|18403.4|18398.4|18406.9|18401.9|18403.4|18398.4|4
1720061700000|2024-07-04 02:55:00|18403.9|18398.9|18403.9|18398.9|18403.9|18398.9|18403.9|18398.9|0
1720062000000|2024-07-04 03:00:00|18403.4|18398.4|18404.9|18399.9|18405.4|18400.4|18403.4|18398.4|1
1720062300000|2024-07-04 03:05:00|18405.4|18400.4|18401.9|18396.9|18405.4|18400.4|18401.4|18396.4|4
1720062600000|2024-07-04 03:10:00|18401.4|18396.4|18399.9|18394.9|18401.9|18396.9|18399.9|18394.9|4
1720062900000|2024-07-04 03:15:00|18400.4|18395.4|18402.4|18397.4|18402.9|18397.9|18400.4|18395.4|2
1720063200000|2024-07-04 03:20:00|18402.9|18397.9|18403.9|18398.9|18405.4|18400.4|18402.9|18397.9|5
1720063500000|2024-07-04 03:25:00|18402.4|18397.4|18404.9|18399.9|18404.9|18399.9|18402.4|18397.4|3
1720063800000|2024-07-04 03:30:00|18404.4|18399.4|18405.9|18400.9|18406.9|18401.9|18403.4|18398.4|3
1720064100000|2024-07-04 03:35:00|18406.4|18401.4|18408.4|18403.4|18409.9|18404.9|18405.4|18400.4|7
1720064400000|2024-07-04 03:40:00|18407.9|18402.9|18403.4|18398.4|18407.9|18402.9|18402.9|18397.9|3
1720064700000|2024-07-04 03:45:00|18402.9|18397.9|18402.9|18397.9|18403.4|18398.4|18399.9|18394.9|4
1720065000000|2024-07-04 03:50:00|18402.4|18397.4|18403.4|18398.4|18403.4|18398.4|18401.4|18396.4|2
1720065300000|2024-07-04 03:55:00|18402.9|18397.9|18404.9|18399.9|18404.9|18399.9|18402.9|18397.9|5
1720065600000|2024-07-04 04:00:00|18404.4|18399.4|18405.4|18400.4|18409.9|18404.9|18403.9|18398.9|12
1720065900000|2024-07-04 04:05:00|18404.9|18399.9|18406.4|18401.4|18407.4|18402.4|18404.9|18399.9|4
1720066200000|2024-07-04 04:10:00|18406.9|18401.9|18410.4|18405.4|18410.9|18405.9|18406.9|18401.9|0
1720066500000|2024-07-04 04:15:00|18410.9|18405.9|18408.9|18403.9|18411.4|18406.4|18406.4|18401.4|3
1720067100000|2024-07-04 04:25:00|18407.9|18402.9|18407.4|18402.4|18408.4|18403.4|18407.4|18402.4|3
1720067400000|2024-07-04 04:30:00|18407.9|18402.9|18403.4|18398.4|18407.9|18402.9|18403.4|18398.4|4
1720067700000|2024-07-04 04:35:00|18404.4|18399.4|18402.4|18397.4|18405.4|18400.4|18402.4|18397.4|8
1720068000000|2024-07-04 04:40:00|18402.9|18397.9|18402.4|18397.4|18402.9|18397.9|18399.9|18394.9|4
1720068300000|2024-07-04 04:45:00|18402.9|18397.9|18402.4|18397.4|18402.9|18397.9|18402.4|18397.4|0
1720068600000|2024-07-04 04:50:00|18402.9|18397.9|18402.4|18397.4|18403.9|18398.9|18402.4|18397.4|13
1720068900000|2024-07-04 04:55:00|18401.9|18396.9|18408.4|18403.4|18411.4|18406.4|18401.9|18396.9|13
1720069200000|2024-07-04 05:00:00|18407.9|18402.9|18403.4|18398.4|18409.9|18404.9|18402.4|18397.4|12
1720069500000|2024-07-04 05:05:00|18404.4|18399.4|18401.4|18396.4|18404.9|18399.9|18400.4|18395.4|24
1720069800000|2024-07-04 05:10:00|18401.9|18396.9|18400.9|18395.9|18403.9|18398.9|18399.9|18394.9|13
1720070100000|2024-07-04 05:15:00|18400.4|18395.4|18398.4|18393.4|18402.9|18397.9|18397.9|18392.9|13
1720070400000|2024-07-04 05:20:00|18396.9|18391.9|18397.4|18392.4|18397.9|18392.9|18396.9|18391.9|5
1720070700000|2024-07-04 05:25:00|18396.9|18391.9|18408.4|18403.4|18408.9|18403.9|18391.4|18386.4|50
1720071000000|2024-07-04 05:30:00|18407.9|18402.9|18401.4|18396.4|18407.9|18402.9|18401.4|18396.4|10
1720071300000|2024-07-04 05:35:00|18400.9|18395.9|18414.4|18409.4|18420.4|18415.4|18396.9|18391.9|36
1720071600000|2024-07-04 05:40:00|18413.9|18408.9|18411.4|18406.4|18413.9|18408.9|18409.4|18404.4|9
1720071900000|2024-07-04 05:45:00|18411.9|18406.9|18414.4|18409.4|18417.9|18412.9|18408.4|18403.4|33
1720072200000|2024-07-04 05:50:00|18413.9|18408.9|18409.4|18404.4|18416.4|18411.4|18405.4|18400.4|43
1720072500000|2024-07-04 05:55:00|18408.9|18403.9|18417.4|18412.4|18418.4|18413.4|18407.9|18402.9|18
1720072800000|2024-07-04 06:00:00|18416.3|18413.5|18421.3|18418.5|18425.3|18422.5|18404.3|18401.5|133
1720073100000|2024-07-04 06:05:00|18422.3|18419.5|18424.3|18421.5|18429.8|18427|18419.8|18417|111
1720073400000|2024-07-04 06:10:00|18423.3|18420.5|18427.8|18425|18428.8|18426|18422.8|18420|40
1720073700000|2024-07-04 06:15:00|18427.3|18424.5|18426.3|18423.5|18437.8|18435|18426.3|18423.5|115
1720074000000|2024-07-04 06:20:00|18425.8|18423|18421.3|18418.5|18428.3|18425.5|18417.3|18414.5|110
1720074300000|2024-07-04 06:25:00|18420.8|18418|18413.8|18411|18422.8|18420|18413.3|18410.5|75
1720074600000|2024-07-04 06:30:00|18415.3|18412.5|18415.8|18413|18418.3|18415.5|18413.8|18411|70
1720074900000|2024-07-04 06:35:00|18417.8|18415|18429.3|18426.5|18432.8|18430|18417.8|18415|76
1720075200000|2024-07-04 06:40:00|18428.8|18426|18428.8|18426|18429.8|18427|18423.3|18420.5|84
1720075500000|2024-07-04 06:45:00|18428.3|18425.5|18427.8|18425|18432.8|18430|18425.3|18422.5|60
1720075800000|2024-07-04 06:50:00|18428.3|18425.5|18429.8|18427|18430.8|18428|18427.3|18424.5|79
1720076100000|2024-07-04 06:55:00|18430.3|18427.5|18439.8|18437|18442.8|18440|18429.3|18426.5|223
1720076400000|2024-07-04 07:00:00|18439.1|18437.7|18433.1|18431.7|18442.1|18440.7|18425.6|18424.2|681
1720076700000|2024-07-04 07:05:00|18432.6|18431.2|18420.6|18419.2|18432.6|18431.2|18418.6|18417.2|424
1720077000000|2024-07-04 07:10:00|18420.1|18418.7|18426.1|18424.7|18436.1|18434.7|18417.1|18415.7|370
1720077300000|2024-07-04 07:15:00|18425.6|18424.2|18431.1|18429.7|18439.1|18437.7|18425.1|18423.7|268
1720077600000|2024-07-04 07:20:00|18431.6|18430.2|18464.6|18463.2|18472.1|18470.7|18431.6|18430.2|573
1720077900000|2024-07-04 07:25:00|18465.1|18463.7|18446.1|18444.7|18465.1|18463.7|18444.1|18442.7|397
1720078200000|2024-07-04 07:30:00|18446.6|18445.2|18438.6|18437.2|18450.1|18448.7|18428.6|18427.2|240
1720078500000|2024-07-04 07:35:00|18436.1|18434.7|18420.1|18418.7|18438.1|18436.7|18417.6|18416.2|182
1720078800000|2024-07-04 07:40:00|18419.7|18418.3|18413.7|18412.3|18422.2|18420.8|18413.2|18411.8|143
1720079100000|2024-07-04 07:45:00|18414.2|18412.8|18430.7|18429.3|18431.2|18429.8|18411.2|18409.8|313
1720079400000|2024-07-04 07:50:00|18431.2|18429.8|18442.7|18441.3|18445.2|18443.8|18430.2|18428.8|305
1720079700000|2024-07-04 07:55:00|18442.2|18440.8|18449.2|18447.8|18453.7|18452.3|18435.7|18434.3|183
1720080000000|2024-07-04 08:00:00|18449.7|18448.3|18451.7|18450.3|18457.2|18455.8|18441.7|18440.3|249
1720080300000|2024-07-04 08:05:00|18451.2|18449.8|18451.7|18450.3|18454.7|18453.3|18448.7|18447.3|128
1720080600000|2024-07-04 08:10:00|18452.2|18450.8|18450.2|18448.8|18453.2|18451.8|18440.2|18438.8|240
1720080900000|2024-07-04 08:15:00|18449.7|18448.3|18452.2|18450.8|18453.2|18451.8|18439.7|18438.3|131
1720081200000|2024-07-04 08:20:00|18449.2|18447.8|18454.7|18453.3|18457.2|18455.8|18448.7|18447.3|111
1720081500000|2024-07-04 08:25:00|18455.2|18453.8|18454.7|18453.3|18456.7|18455.3|18449.7|18448.3|104
1720081800000|2024-07-04 08:30:00|18455.2|18453.8|18458.7|18457.3|18461.7|18460.3|18447.7|18446.3|119
1720082100000|2024-07-04 08:35:00|18459.2|18457.8|18449.7|18448.3|18464.7|18463.3|18449.2|18447.8|97
1720082400000|2024-07-04 08:40:00|18450.2|18448.8|18450.7|18449.3|18452.7|18451.3|18444.2|18442.8|125
1720082700000|2024-07-04 08:45:00|18451.7|18450.3|18444.7|18443.3|18455.7|18454.3|18443.2|18441.8|101
1720083000000|2024-07-04 08:50:00|18445.2|18443.8|18435.7|18434.3|18448.7|18447.3|18433.7|18432.3|123
1720083300000|2024-07-04 08:55:00|18436.2|18434.8|18436.7|18435.3|18444.2|18442.8|18432.7|18431.3|148
1720083600000|2024-07-04 09:00:00|18438.7|18437.3|18433.7|18432.3|18447.7|18446.3|18432.7|18431.3|127
1720083900000|2024-07-04 09:05:00|18433.2|18431.8|18432.7|18431.3|18435.7|18434.3|18424.2|18422.8|149
1720084200000|2024-07-04 09:10:00|18432.2|18430.8|18433.7|18432.3|18438.7|18437.3|18428.7|18427.3|128
1720084500000|2024-07-04 09:15:00|18433.2|18431.8|18429.7|18428.3|18433.7|18432.3|18424.7|18423.3|129
1720084800000|2024-07-04 09:20:00|18430.2|18428.8|18429.7|18428.3|18437.7|18436.3|18429.2|18427.8|92
1720085100000|2024-07-04 09:25:00|18429.2|18427.8|18430.7|18429.3|18432.7|18431.3|18424.2|18422.8|106
1720085400000|2024-07-04 09:30:00|18431.2|18429.8|18441.7|18440.3|18443.2|18441.8|18430.7|18429.3|114
1720085700000|2024-07-04 09:35:00|18441.2|18439.8|18434.7|18433.3|18441.2|18439.8|18427.7|18426.3|106
1720086000000|2024-07-04 09:40:00|18435.2|18433.8|18443.2|18441.8|18448.7|18447.3|18434.7|18433.3|102
1720086300000|2024-07-04 09:45:00|18442.7|18441.3|18447.7|18446.3|18452.7|18451.3|18438.7|18437.3|201
1720086600000|2024-07-04 09:50:00|18448.2|18446.8|18428.7|18427.3|18450.7|18449.3|18427.7|18426.3|132
1720086900000|2024-07-04 09:55:00|18428.2|18426.8|18431.7|18430.3|18435.7|18434.3|18422.7|18421.3|162
1720087200000|2024-07-04 10:00:00|18432.7|18431.3|18426.7|18425.3|18435.7|18434.3|18425.7|18424.3|157
1720087500000|2024-07-04 10:05:00|18426.2|18424.8|18426.7|18425.3|18431.2|18429.8|18423.2|18421.8|73
1720087800000|2024-07-04 10:10:00|18426.2|18424.8|18429.7|18428.3|18431.7|18430.3|18422.7|18421.3|58
1720088100000|2024-07-04 10:15:00|18429.2|18427.8|18432.7|18431.3|18436.2|18434.8|18429.2|18427.8|47
1720088400000|2024-07-04 10:20:00|18432.2|18430.8|18436.7|18435.3|18436.7|18435.3|18430.7|18429.3|62
1720088700000|2024-07-04 10:25:00|18435.7|18434.3|18427.2|18425.8|18436.2|18434.8|18423.7|18422.3|80
1720089000000|2024-07-04 10:30:00|18427.7|18426.3|18424.7|18423.3|18434.2|18432.8|18423.7|18422.3|88
1720089300000|2024-07-04 10:35:00|18424.2|18422.8|18430.2|18428.8|18432.2|18430.8|18424.2|18422.8|57
1720089600000|2024-07-04 10:40:00|18429.7|18428.3|18426.7|18425.3|18432.7|18431.3|18426.2|18424.8|32
1720089900000|2024-07-04 10:45:00|18427.2|18425.8|18435.7|18434.3|18437.7|18436.3|18427.2|18425.8|73
1720090200000|2024-07-04 10:50:00|18435.2|18433.8|18441.7|18440.3|18444.2|18442.8|18432.7|18431.3|77
1720090500000|2024-07-04 10:55:00|18441.2|18439.8|18435.7|18434.3|18442.2|18440.8|18430.7|18429.3|81
1720090800000|2024-07-04 11:00:00|18433.7|18432.3|18430.2|18428.8|18434.7|18433.3|18427.2|18425.8|125
1720091100000|2024-07-04 11:05:00|18429.7|18428.3|18434.7|18433.3|18437.7|18436.3|18425.2|18423.8|95
1720091400000|2024-07-04 11:10:00|18434.2|18432.8|18442.7|18441.3|18443.2|18441.8|18432.7|18431.3|69
1720091700000|2024-07-04 11:15:00|18443.2|18441.8|18436.2|18434.8|18444.7|18443.3|18435.7|18434.3|80
1720092000000|2024-07-04 11:20:00|18434.2|18432.8|18438.7|18437.3|18441.7|18440.3|18434.2|18432.8|36
1720092300000|2024-07-04 11:25:00|18439.2|18437.8|18434.7|18433.3|18439.7|18438.3|18431.7|18430.3|37
1720092600000|2024-07-04 11:30:00|18435.2|18433.8|18441.7|18440.3|18446.7|18445.3|18435.2|18433.8|60
1720092900000|2024-07-04 11:35:00|18442.2|18440.8|18437.7|18436.3|18443.2|18441.8|18434.7|18433.3|95
1720093200000|2024-07-04 11:40:00|18437.2|18435.8|18432.7|18431.3|18437.7|18436.3|18429.2|18427.8|125
1720093500000|2024-07-04 11:45:00|18432.2|18430.8|18430.7|18429.3|18439.7|18438.3|18429.2|18427.8|129
1720093800000|2024-07-04 11:50:00|18431.2|18429.8|18428.7|18427.3|18438.2|18436.8|18428.7|18427.3|64
1720094100000|2024-07-04 11:55:00|18429.2|18427.8|18426.7|18425.3|18432.7|18431.3|18425.7|18424.3|77
1720094400000|2024-07-04 12:00:00|18427.2|18425.8|18428.7|18427.3|18431.2|18429.8|18424.7|18423.3|99
1720094700000|2024-07-04 12:05:00|18429.2|18427.8|18429.7|18428.3|18431.2|18429.8|18422.7|18421.3|157
1720095000000|2024-07-04 12:10:00|18429.2|18427.8|18422.7|18421.3|18430.2|18428.8|18420.2|18418.8|177
1720095300000|2024-07-04 12:15:00|18423.2|18421.8|18421.7|18420.3|18424.7|18423.3|18419.7|18418.3|78
1720095600000|2024-07-04 12:20:00|18421.2|18419.8|18426|18424.6|18426.5|18425.1|18417.7|18416.3|123
1720095900000|2024-07-04 12:25:00|18426.5|18425.1|18432.5|18431.1|18433|18431.6|18425|18423.6|97
1720096200000|2024-07-04 12:30:00|18433|18431.6|18435.5|18434.1|18438.5|18437.1|18430|18428.6|62
1720096500000|2024-07-04 12:35:00|18436|18434.6|18444|18442.6|18446.5|18445.1|18432.5|18431.1|126
1720096800000|2024-07-04 12:40:00|18444.5|18443.1|18440.5|18439.1|18449.5|18448.1|18439.5|18438.1|113
1720097100000|2024-07-04 12:45:00|18441|18439.6|18446.5|18445.1|18448|18446.6|18435.5|18434.1|572
1720097400000|2024-07-04 12:50:00|18446|18444.6|18452.5|18451.1|18453.5|18452.1|18445.5|18444.1|136
1720097700000|2024-07-04 12:55:00|18453|18451.6|18458.5|18457.1|18458.5|18457.1|18450.5|18449.1|123
1720098000000|2024-07-04 13:00:00|18459|18457.6|18446.5|18445.1|18462|18460.6|18445|18443.6|167
1720098300000|2024-07-04 13:05:00|18447|18445.6|18456|18454.6|18456|18454.6|18444|18442.6|212
1720098600000|2024-07-04 13:10:00|18455.5|18454.1|18460|18458.6|18462.5|18461.1|18453.5|18452.1|66
1720098900000|2024-07-04 13:15:00|18460.5|18459.1|18457|18455.6|18462.5|18461.1|18456|18454.6|152
1720099200000|2024-07-04 13:20:00|18456.5|18455.1|18454|18452.6|18457.5|18456.1|18452.5|18451.1|119
1720099500000|2024-07-04 13:25:00|18454.5|18453.1|18456.5|18455.1|18459|18457.6|18454|18452.6|82
1720099800000|2024-07-04 13:30:00|18457|18455.6|18445|18443.6|18458.5|18457.1|18444|18442.6|211
1720100100000|2024-07-04 13:35:00|18445.5|18444.1|18455.5|18454.1|18455.5|18454.1|18445.5|18444.1|85
1720100400000|2024-07-04 13:40:00|18455|18453.6|18450.5|18449.1|18455|18453.6|18445.5|18444.1|73
1720100700000|2024-07-04 13:45:00|18450|18448.6|18441.5|18440.1|18453.5|18452.1|18441.5|18440.1|99
1720101000000|2024-07-04 13:50:00|18442|18440.6|18436.5|18435.1|18444|18442.6|18435.5|18434.1|104
1720101300000|2024-07-04 13:55:00|18436|18434.6|18436.5|18435.1|18440|18438.6|18435.5|18434.1|108
1720101600000|2024-07-04 14:00:00|18437.5|18436.1|18434|18432.6|18444|18442.6|18432.5|18431.1|145
1720101900000|2024-07-04 14:05:00|18433.5|18432.1|18427.5|18426.1|18438.5|18437.1|18427|18425.6|141
1720102200000|2024-07-04 14:10:00|18427.6|18426.2|18430.1|18428.7|18432.6|18431.2|18424.6|18423.2|107
1720102500000|2024-07-04 14:15:00|18429.6|18428.2|18421.6|18420.2|18431.6|18430.2|18421.6|18420.2|265
1720102800000|2024-07-04 14:20:00|18421.1|18419.7|18425.1|18423.7|18425.6|18424.2|18419.1|18417.7|228
1720103100000|2024-07-04 14:25:00|18424.1|18422.7|18420.6|18419.2|18431.1|18429.7|18419.6|18418.2|183
1720103400000|2024-07-04 14:30:00|18421.1|18419.7|18428.6|18427.2|18430.1|18428.7|18418.1|18416.7|255
1720103700000|2024-07-04 14:35:00|18428.1|18426.7|18426.6|18425.2|18429.6|18428.2|18422.6|18421.2|61
1720104000000|2024-07-04 14:40:00|18426.1|18424.7|18431.6|18430.2|18432.1|18430.7|18424.6|18423.2|53
1720104300000|2024-07-04 14:45:00|18431.1|18429.7|18437.6|18436.2|18437.6|18436.2|18429.1|18427.7|100
1720104600000|2024-07-04 14:50:00|18438.1|18436.7|18446.6|18445.2|18446.6|18445.2|18437.6|18436.2|130
1720104900000|2024-07-04 14:55:00|18446.1|18444.7|18442.6|18441.2|18448.1|18446.7|18442.6|18441.2|124
1720105200000|2024-07-04 15:00:00|18443.6|18442.2|18455.6|18454.2|18455.6|18454.2|18443.6|18442.2|233
1720105500000|2024-07-04 15:05:00|18455.1|18453.7|18459.1|18457.7|18461.1|18459.7|18451.6|18450.2|255
1720105800000|2024-07-04 15:10:00|18459.6|18458.2|18463.6|18462.2|18465.1|18463.7|18457.1|18455.7|246
1720106100000|2024-07-04 15:15:00|18464.1|18462.7|18462.1|18460.7|18465.6|18464.2|18455.1|18453.7|235
1720106400000|2024-07-04 15:20:00|18461.6|18460.2|18457.6|18456.2|18462.1|18460.7|18454.1|18452.7|228
1720106700000|2024-07-04 15:25:00|18458.1|18456.7|18454.1|18452.7|18458.1|18456.7|18453.1|18451.7|350
1720107000000|2024-07-04 15:30:00|18454.3|18451.5|18448.8|18446|18454.8|18452|18439.8|18437|894
1720107300000|2024-07-04 15:35:00|18448.3|18445.5|18458.8|18456|18458.8|18456|18448.3|18445.5|354
1720107600000|2024-07-04 15:40:00|18458.3|18455.5|18456.3|18453.5|18458.8|18456|18453.3|18450.5|73
1720107900000|2024-07-04 15:45:00|18456.8|18454|18457.8|18455|18459.8|18457|18455.3|18452.5|63
1720108200000|2024-07-04 15:50:00|18457.3|18454.5|18453.8|18451|18457.8|18455|18453.8|18451|50
1720108500000|2024-07-04 15:55:00|18454.3|18451.5|18455.8|18453|18457.8|18455|18452.3|18449.5|34
1720108800000|2024-07-04 16:00:00|18455.3|18452.5|18449.3|18446.5|18456.3|18453.5|18448.8|18446|33
1720109100000|2024-07-04 16:05:00|18448.8|18446|18446.8|18444|18451.8|18449|18446.3|18443.5|38
1720109400000|2024-07-04 16:10:00|18447.3|18444.5|18448.3|18445.5|18449.3|18446.5|18446.3|18443.5|22
1720109700000|2024-07-04 16:15:00|18448.8|18446|18455.3|18452.5|18456.8|18454|18448.8|18446|30
1720110000000|2024-07-04 16:20:00|18455.8|18453|18452.3|18449.5|18456.3|18453.5|18450.3|18447.5|24
1720110300000|2024-07-04 16:25:00|18452.8|18450|18450.8|18448|18452.8|18450|18449.3|18446.5|23
1720110600000|2024-07-04 16:30:00|18451.3|18448.5|18451.3|18448.5|18451.8|18449|18449.3|18446.5|24
1720110900000|2024-07-04 16:35:00|18450.8|18448|18451.8|18449|18452.3|18449.5|18447.3|18444.5|61
1720111200000|2024-07-04 16:40:00|18452.3|18449.5|18451.3|18448.5|18453.8|18451|18450.8|18448|21
1720111500000|2024-07-04 16:45:00|18450.8|18448|18448.3|18445.5|18450.8|18448|18446.8|18444|16
1720111800000|2024-07-04 16:50:00|18448.8|18446|18445.8|18443|18449.3|18446.5|18443.8|18441|71
1720112100000|2024-07-04 16:55:00|18445.3|18442.5|18446.3|18443.5|18446.8|18444|18442.8|18440|17
1720112400000|2024-07-04 17:00:00|18446.8|18444|18448.3|18445.5|18448.3|18445.5|18445.3|18442.5|12
1720112700000|2024-07-04 17:05:00|18449.3|18446.5|18448.8|18446|18451.8|18449|18446.3|18443.5|28
1720113000000|2024-07-04 17:10:00|18449.3|18446.5|18447.3|18444.5|18449.3|18446.5|18446.3|18443.5|13
1720113300000|2024-07-04 17:15:00|18447.8|18445|18447.3|18444.5|18447.8|18445|18447.3|18444.5|1
1720113600000|2024-07-04 17:20:00|18446.8|18444|18444.8|18442|18447.3|18444.5|18444.8|18442|2
1720113900000|2024-07-04 17:25:00|18445.3|18442.5|18444.3|18441.5|18445.3|18442.5|18442.3|18439.5|12
1720114200000|2024-07-04 17:30:00|18445.3|18442.5|18447.3|18444.5|18447.3|18444.5|18445.3|18442.5|9
1720114500000|2024-07-04 17:35:00|18446.8|18444|18444.8|18442|18446.8|18444|18444.3|18441.5|2
1720114800000|2024-07-04 17:40:00|18444.3|18441.5|18444.3|18441.5|18444.3|18441.5|18443.3|18440.5|3
1720115100000|2024-07-04 17:45:00|18443.8|18441|18443.3|18440.5|18444.3|18441.5|18442.3|18439.5|8
1720115400000|2024-07-04 17:50:00|18442.8|18440|18443.8|18441|18443.8|18441|18442.3|18439.5|9
1720115700000|2024-07-04 17:55:00|18444.3|18441.5|18444.8|18442|18445.8|18443|18444.3|18441.5|9
1720116000000|2024-07-04 18:00:00|18445.3|18442.5|18448.3|18445.5|18448.8|18446|18445.3|18442.5|10
1720116300000|2024-07-04 18:05:00|18449.3|18446.5|18449.3|18446.5|18449.8|18447|18448.3|18445.5|20
1720116600000|2024-07-04 18:10:00|18449.8|18447|18446.3|18443.5|18449.8|18447|18445.8|18443|7
1720116900000|2024-07-04 18:15:00|18445.8|18443|18444.3|18441.5|18445.8|18443|18443.8|18441|8
1720117200000|2024-07-04 18:20:00|18443.8|18441|18443.3|18440.5|18443.8|18441|18442.8|18440|3
1720117500000|2024-07-04 18:25:00|18443.8|18441|18443.3|18440.5|18443.8|18441|18443.3|18440.5|1
1720117800000|2024-07-04 18:30:00|18442.8|18440|18444.3|18441.5|18444.8|18442|18442.3|18439.5|13
1720118100000|2024-07-04 18:35:00|18444.8|18442|18446.3|18443.5|18446.8|18444|18444.8|18442|11
1720118400000|2024-07-04 18:40:00|18445.8|18443|18446.3|18443.5|18446.8|18444|18445.8|18443|6
1720118700000|2024-07-04 18:45:00|18446.8|18444|18446.3|18443.5|18447.3|18444.5|18445.8|18443|11
1720119300000|2024-07-04 18:55:00|18445.8|18443|18444.8|18442|18445.8|18443|18444.3|18441.5|19
1720119600000|2024-07-04 19:00:00|18445.3|18442.5|18444.3|18441.5|18445.8|18443|18444.3|18441.5|7
1720119900000|2024-07-04 19:05:00|18443.8|18441|18443.8|18441|18444.3|18441.5|18443.8|18441|2
1720120200000|2024-07-04 19:10:00|18444.8|18442|18444.8|18442|18444.8|18442|18444.8|18442|17
1720120500000|2024-07-04 19:15:00|18444.3|18441.5|18445.3|18442.5|18445.3|18442.5|18444.3|18441.5|7
1720120800000|2024-07-04 19:20:00|18445.8|18443|18444.3|18441.5|18445.8|18443|18444.3|18441.5|4
1720121100000|2024-07-04 19:25:00|18443.8|18441|18444.8|18442|18445.3|18442.5|18443.8|18441|9
1720121400000|2024-07-04 19:30:00|18444.3|18441.5|18445.3|18442.5|18446.8|18444|18444.3|18441.5|18
1720121700000|2024-07-04 19:35:00|18444.8|18442|18450.3|18447.5|18454.8|18452|18444.8|18442|141
1720122000000|2024-07-04 19:40:00|18450.8|18448|18453.3|18450.5|18454.8|18452|18450.3|18447.5|29
1720122300000|2024-07-04 19:45:00|18452.8|18450|18453.8|18451|18455.3|18452.5|18450.8|18448|18
1720122600000|2024-07-04 19:50:00|18453.3|18450.5|18452.8|18450|18459.3|18456.5|18449.8|18447|78
1720122900000|2024-07-04 19:55:00|18453.3|18450.5|18457.8|18455|18460.3|18457.5|18452.8|18450|90
1720123200000|2024-07-04 20:00:00|18461.4|18454.4|18461.4|18454.4|18461.4|18454.4|18461.4|18454.4|16
1720127700000|2024-07-04 21:15:00|18463.4|18456.4|18464.4|18457.4|18464.4|18457.4|18463.4|18456.4|0
1720130400000|2024-07-04 22:00:00|18454.6|18447.6|18458.2|18451.2|18459.8|18452.8|18449.6|18442.6|0
1720130700000|2024-07-04 22:05:00|18459|18452|18455.1|18448.1|18461.5|18454.5|18454.8|18447.8|0
1720131000000|2024-07-04 22:10:00|18456|18449|18455.7|18448.7|18456.5|18449.5|18454.1|18447.1|0
1720131300000|2024-07-04 22:15:00|18456.6|18449.6|18455.2|18448.2|18457.4|18450.4|18453.5|18446.5|0
1720131600000|2024-07-04 22:20:00|18454.3|18447.3|18453.5|18446.5|18456|18449|18453.5|18446.5|0
1720131900000|2024-07-04 22:25:00|18454.3|18447.3|18455.4|18448.4|18456.2|18449.2|18453.9|18446.9|0
1720132200000|2024-07-04 22:30:00|18456.2|18449.2|18457.1|18450.1|18457.9|18450.9|18456.2|18449.2|0
1720132500000|2024-07-04 22:35:00|18457.5|18450.5|18456.3|18449.3|18457.9|18450.9|18455.4|18448.4|0
1720132800000|2024-07-04 22:40:00|18456.7|18449.7|18455.4|18448.4|18457.1|18450.1|18455.4|18448.4|0
1720134900000|2024-07-04 23:15:00|18457.7|18450.7|18459.8|18452.8|18459.8|18452.8|18457.3|18450.3|0
1720135200000|2024-07-04 23:20:00|18460.2|18453.2|18459.3|18452.3|18461.4|18454.4|18458.9|18451.9|0
1720135500000|2024-07-04 23:25:00|18459.8|18452.8|18461.4|18454.4|18462.3|18455.3|18458.9|18451.9|0
1720135800000|2024-07-04 23:30:00|18461|18454|18462.2|18455.2|18463|18456|18460.1|18453.1|0
1720136100000|2024-07-04 23:35:00|18463|18456|18460.5|18453.5|18463|18456|18459.7|18452.7|0
1720136400000|2024-07-04 23:40:00|18459.6|18452.6|18459.7|18452.7|18459.7|18452.7|18458.8|18451.8|0
1720136700000|2024-07-04 23:45:00|18458.8|18451.8|18458.6|18451.6|18460.5|18453.5|18458.6|18451.6|0
1720137000000|2024-07-04 23:50:00|18458.1|18451.1|18456|18449|18459.4|18452.4|18456|18449|0
1720137300000|2024-07-04 23:55:00|18455.6|18448.6|18453|18446|18455.6|18448.6|18453|18446|0
1720137600000|2024-07-05 00:00:00|18454.6|18447.6|18457.2|18450.2|18458.8|18451.8|18453.8|18446.8|0
1720137900000|2024-07-05 00:05:00|18456.3|18449.3|18458.8|18451.8|18458.8|18451.8|18456.3|18449.3|0
1720138200000|2024-07-05 00:10:00|18458.4|18451.4|18459|18452|18459.2|18452.2|18457.2|18450.2|0
1720138500000|2024-07-05 00:15:00|18464.8|18459.8|18450.3|18445.3|18464.8|18459.8|18447.8|18442.8|42
1720138800000|2024-07-05 00:20:00|18450.8|18445.8|18454.3|18449.3|18455.3|18450.3|18447.3|18442.3|24
1720139100000|2024-07-05 00:25:00|18453.8|18448.8|18454.3|18449.3|18455.8|18450.8|18449.3|18444.3|13
1720139400000|2024-07-05 00:30:00|18454.8|18449.8|18448.8|18443.8|18456.8|18451.8|18448.8|18443.8|8
1720139700000|2024-07-05 00:35:00|18449.3|18444.3|18453.3|18448.3|18454.8|18449.8|18449.3|18444.3|3
1720140000000|2024-07-05 00:40:00|18453.8|18448.8|18459.3|18454.3|18459.3|18454.3|18453.8|18448.8|1
1720140300000|2024-07-05 00:45:00|18461.3|18456.3|18457.8|18452.8|18462.8|18457.8|18456.3|18451.3|6
1720140600000|2024-07-05 00:50:00|18457.3|18452.3|18457.8|18452.8|18458.3|18453.3|18456.3|18451.3|0
1720140900000|2024-07-05 00:55:00|18457.3|18452.3|18451.8|18446.8|18457.3|18452.3|18447.8|18442.8|10
1720141200000|2024-07-05 01:00:00|18451.3|18446.3|18449.8|18444.8|18452.8|18447.8|18448.3|18443.3|10
1720141500000|2024-07-05 01:05:00|18450.3|18445.3|18451.8|18446.8|18452.8|18447.8|18447.8|18442.8|4
1720141800000|2024-07-05 01:10:00|18451.3|18446.3|18453.8|18448.8|18455.8|18450.8|18449.8|18444.8|6
1720142100000|2024-07-05 01:15:00|18453.3|18448.3|18455.8|18450.8|18456.8|18451.8|18451.3|18446.3|3
1720142400000|2024-07-05 01:20:00|18455.3|18450.3|18452.8|18447.8|18455.8|18450.8|18452.8|18447.8|7
1720142700000|2024-07-05 01:25:00|18453.3|18448.3|18453.3|18448.3|18453.3|18448.3|18453.3|18448.3|0
1720143000000|2024-07-05 01:30:00|18453.8|18448.8|18452.8|18447.8|18457.3|18452.3|18452.8|18447.8|15
1720143300000|2024-07-05 01:35:00|18453.3|18448.3|18453.8|18448.8|18456.8|18451.8|18451.3|18446.3|12
1720143600000|2024-07-05 01:40:00|18454.3|18449.3|18452.8|18447.8|18455.3|18450.3|18451.8|18446.8|3
1720143900000|2024-07-05 01:45:00|18453.3|18448.3|18456.8|18451.8|18457.8|18452.8|18453.3|18448.3|11
1720144200000|2024-07-05 01:50:00|18457.3|18452.3|18456.8|18451.8|18457.3|18452.3|18454.3|18449.3|10
1720144500000|2024-07-05 01:55:00|18456.3|18451.3|18455.8|18450.8|18456.3|18451.3|18454.3|18449.3|1
1720144800000|2024-07-05 02:00:00|18455.3|18450.3|18446.8|18441.8|18455.8|18450.8|18446.8|18441.8|8
1720145100000|2024-07-05 02:05:00|18446.3|18441.3|18449.8|18444.8|18452.3|18447.3|18445.8|18440.8|4
1720145400000|2024-07-05 02:10:00|18449.3|18444.3|18449.3|18444.3|18450.8|18445.8|18447.3|18442.3|5
1720145700000|2024-07-05 02:15:00|18449.8|18444.8|18446.3|18441.3|18450.8|18445.8|18446.3|18441.3|9
1720146000000|2024-07-05 02:20:00|18445.8|18440.8|18447.3|18442.3|18447.3|18442.3|18444.8|18439.8|12
1720146300000|2024-07-05 02:25:00|18446.8|18441.8|18446.3|18441.3|18449.3|18444.3|18446.3|18441.3|24
1720146600000|2024-07-05 02:30:00|18444.8|18439.8|18446.8|18441.8|18447.8|18442.8|18444.8|18439.8|8
1720146900000|2024-07-05 02:35:00|18446.3|18441.3|18444.8|18439.8|18446.8|18441.8|18444.3|18439.3|4
1720147200000|2024-07-05 02:40:00|18445.3|18440.3|18447.3|18442.3|18448.3|18443.3|18444.8|18439.8|6
1720147500000|2024-07-05 02:45:00|18446.8|18441.8|18445.8|18440.8|18446.8|18441.8|18444.3|18439.3|0
1720147800000|2024-07-05 02:50:00|18445.3|18440.3|18445.8|18440.8|18445.8|18440.8|18444.8|18439.8|2
1720148100000|2024-07-05 02:55:00|18446.3|18441.3|18447.3|18442.3|18448.8|18443.8|18445.8|18440.8|2
1720148400000|2024-07-05 03:00:00|18447.8|18442.8|18453.8|18448.8|18454.8|18449.8|18447.8|18442.8|15
1720148700000|2024-07-05 03:05:00|18452.8|18447.8|18455.3|18450.3|18456.8|18451.8|18452.8|18447.8|13
1720149000000|2024-07-05 03:10:00|18455.8|18450.8|18452.3|18447.3|18455.8|18450.8|18447.8|18442.8|7
1720149300000|2024-07-05 03:15:00|18452.8|18447.8|18452.8|18447.8|18453.8|18448.8|18449.3|18444.3|3
1720149600000|2024-07-05 03:20:00|18452.3|18447.3|18452.8|18447.8|18454.8|18449.8|18452.3|18447.3|2
1720149900000|2024-07-05 03:25:00|18452.3|18447.3|18450.8|18445.8|18454.3|18449.3|18449.8|18444.8|4
1720150200000|2024-07-05 03:30:00|18450.3|18445.3|18448.8|18443.8|18451.8|18446.8|18448.8|18443.8|1
1720150500000|2024-07-05 03:35:00|18448.3|18443.3|18449.8|18444.8|18452.3|18447.3|18448.3|18443.3|6
1720150800000|2024-07-05 03:40:00|18450.3|18445.3|18450.8|18445.8|18452.8|18447.8|18447.8|18442.8|2
1720151100000|2024-07-05 03:45:00|18451.3|18446.3|18451.8|18446.8|18453.8|18448.8|18449.8|18444.8|4
1720151400000|2024-07-05 03:50:00|18452.3|18447.3|18448.8|18443.8|18452.3|18447.3|18446.8|18441.8|9
1720151700000|2024-07-05 03:55:00|18449.3|18444.3|18449.8|18444.8|18452.3|18447.3|18449.3|18444.3|2
1720152000000|2024-07-05 04:00:00|18449.3|18444.3|18444.8|18439.8|18450.8|18445.8|18444.8|18439.8|15
1720152300000|2024-07-05 04:05:00|18445.3|18440.3|18444.3|18439.3|18445.8|18440.8|18444.3|18439.3|4
1720152600000|2024-07-05 04:10:00|18444.8|18439.8|18442.8|18437.8|18445.8|18440.8|18440.8|18435.8|8
1720152900000|2024-07-05 04:15:00|18443.3|18438.3|18447.3|18442.3|18447.3|18442.3|18442.8|18437.8|4
1720153200000|2024-07-05 04:20:00|18446.8|18441.8|18448.8|18443.8|18451.3|18446.3|18445.8|18440.8|12
1720153500000|2024-07-05 04:25:00|18449.3|18444.3|18448.3|18443.3|18450.8|18445.8|18447.8|18442.8|4
1720153800000|2024-07-05 04:30:00|18448.8|18443.8|18446.3|18441.3|18450.8|18445.8|18446.3|18441.3|0
1720154100000|2024-07-05 04:35:00|18447.3|18442.3|18446.8|18441.8|18448.8|18443.8|18446.3|18441.3|2
1720154400000|2024-07-05 04:40:00|18447.3|18442.3|18449.8|18444.8|18451.3|18446.3|18446.8|18441.8|4
1720154700000|2024-07-05 04:45:00|18450.3|18445.3|18448.3|18443.3|18450.3|18445.3|18446.8|18441.8|1
1720155000000|2024-07-05 04:50:00|18448.8|18443.8|18448.8|18443.8|18451.3|18446.3|18448.8|18443.8|0
1720155300000|2024-07-05 04:55:00|18449.3|18444.3|18447.8|18442.8|18452.8|18447.8|18446.8|18441.8|12
1720155600000|2024-07-05 05:00:00|18448.3|18443.3|18453.3|18448.3|18455.3|18450.3|18446.8|18441.8|33
1720155900000|2024-07-05 05:05:00|18452.8|18447.8|18455.3|18450.3|18456.3|18451.3|18450.3|18445.3|20
1720156200000|2024-07-05 05:10:00|18455.8|18450.8|18455.8|18450.8|18457.8|18452.8|18454.8|18449.8|6
1720156500000|2024-07-05 05:15:00|18455.3|18450.3|18460.3|18455.3|18461.3|18456.3|18455.3|18450.3|30
1720156800000|2024-07-05 05:20:00|18459.8|18454.8|18463.3|18458.3|18464.3|18459.3|18459.3|18454.3|14
1720157100000|2024-07-05 05:25:00|18463.8|18458.8|18466.3|18461.3|18466.8|18461.8|18463.8|18458.8|11
1720157400000|2024-07-05 05:30:00|18466.8|18461.8|18466.3|18461.3|18468.3|18463.3|18465.8|18460.8|11
1720157700000|2024-07-05 05:35:00|18465.8|18460.8|18466.3|18461.3|18467.3|18462.3|18463.3|18458.3|15
1720158000000|2024-07-05 05:40:00|18465.8|18460.8|18473.3|18468.3|18473.3|18468.3|18465.3|18460.3|25
1720158300000|2024-07-05 05:45:00|18473.8|18468.8|18475.3|18470.3|18475.3|18470.3|18472.8|18467.8|18
1720158600000|2024-07-05 05:50:00|18474.8|18469.8|18490.3|18485.3|18492.3|18487.3|18474.8|18469.8|128
1720158900000|2024-07-05 05:55:00|18489.8|18484.8|18482.8|18477.8|18496.3|18491.3|18482.3|18477.3|83
1720159200000|2024-07-05 06:00:00|18481.7|18478.9|18461.2|18458.4|18489.7|18486.9|18461.2|18458.4|168
1720159500000|2024-07-05 06:05:00|18462.7|18459.9|18470.2|18467.4|18472.2|18469.4|18461.2|18458.4|130
1720159800000|2024-07-05 06:10:00|18469.7|18466.9|18475.2|18472.4|18476.2|18473.4|18469.7|18466.9|48
1720160100000|2024-07-05 06:15:00|18473.7|18470.9|18467.7|18464.9|18474.7|18471.9|18465.7|18462.9|53
1720160400000|2024-07-05 06:20:00|18468.2|18465.4|18467.7|18464.9|18468.7|18465.9|18466.7|18463.9|28
1720160700000|2024-07-05 06:25:00|18467.2|18464.4|18469.7|18466.9|18478.2|18475.4|18466.7|18463.9|54
1720161000000|2024-07-05 06:30:00|18470.2|18467.4|18486.2|18483.4|18486.2|18483.4|18470.2|18467.4|54
1720161300000|2024-07-05 06:35:00|18485.7|18482.9|18486.2|18483.4|18491.2|18488.4|18484.2|18481.4|89
1720161600000|2024-07-05 06:40:00|18485.7|18482.9|18495.2|18492.4|18495.7|18492.9|18483.7|18480.9|65
1720161900000|2024-07-05 06:45:00|18495.7|18492.9|18498.2|18495.4|18502.2|18499.4|18494.2|18491.4|143
1720162200000|2024-07-05 06:50:00|18497.2|18494.4|18513.2|18510.4|18515.7|18512.9|18495.2|18492.4|287
1720162500000|2024-07-05 06:55:00|18513.7|18510.9|18505.7|18502.9|18513.7|18510.9|18501.7|18498.9|360
1720162800000|2024-07-05 07:00:00|18505|18503.6|18517.5|18516.1|18529|18527.6|18501.5|18500.1|1012
1720163100000|2024-07-05 07:05:00|18518|18516.6|18525.5|18524.1|18532.5|18531.1|18509.5|18508.1|411
1720163400000|2024-07-05 07:10:00|18526|18524.6|18551.5|18550.1|18557.5|18556.1|18522.5|18521.1|787
1720163700000|2024-07-05 07:15:00|18552|18550.6|18574.5|18573.1|18575.5|18574.1|18546.5|18545.1|535
1720164000000|2024-07-05 07:20:00|18574|18572.6|18528.5|18527.1|18576|18574.6|18525.5|18524.1|910
1720164300000|2024-07-05 07:25:00|18528|18526.6|18555.5|18554.1|18556.5|18555.1|18528|18526.6|406
1720164600000|2024-07-05 07:30:00|18556.5|18555.1|18574.5|18573.1|18584.5|18583.1|18554.5|18553.1|837
1720164900000|2024-07-05 07:35:00|18575|18573.6|18584.5|18583.1|18590|18588.6|18566|18564.6|513
1720165200000|2024-07-05 07:40:00|18584|18582.6|18587.5|18586.1|18589.5|18588.1|18575.5|18574.1|365
1720165500000|2024-07-05 07:45:00|18588|18586.6|18601.1|18599.7|18602.1|18600.7|18586.5|18585.1|547
1720165800000|2024-07-05 07:50:00|18601.6|18600.2|18611.1|18609.7|18614.6|18613.2|18591.1|18589.7|647
1720166100000|2024-07-05 07:55:00|18611.6|18610.2|18604.1|18602.7|18616.1|18614.7|18598.1|18596.7|421
1720166400000|2024-07-05 08:00:00|18603.6|18602.2|18595.1|18593.7|18607.6|18606.2|18590.1|18588.7|448
1720166700000|2024-07-05 08:05:00|18595.6|18594.2|18606.1|18604.7|18609.6|18608.2|18589.1|18587.7|353
1720167000000|2024-07-05 08:10:00|18605.6|18604.2|18606.1|18604.7|18613.6|18612.2|18593.1|18591.7|268
1720167300000|2024-07-05 08:15:00|18606.6|18605.2|18614.1|18612.7|18617.6|18616.2|18599.6|18598.2|348
1720167600000|2024-07-05 08:20:00|18613.6|18612.2|18616.6|18615.2|18617.6|18616.2|18604.1|18602.7|244
1720167900000|2024-07-05 08:25:00|18615.1|18613.7|18620.1|18618.7|18623.6|18622.2|18600.1|18598.7|280
1720168200000|2024-07-05 08:30:00|18620.6|18619.2|18612.1|18610.7|18625.6|18624.2|18610.6|18609.2|261
1720168500000|2024-07-05 08:35:00|18611.6|18610.2|18605.6|18604.2|18613.6|18612.2|18601.1|18599.7|243
1720168800000|2024-07-05 08:40:00|18605.1|18603.7|18611.1|18609.7|18613.6|18612.2|18603.1|18601.7|194
1720169100000|2024-07-05 08:45:00|18610.6|18609.2|18610.1|18608.7|18619.1|18617.7|18604.6|18603.2|304
1720169400000|2024-07-05 08:50:00|18610.6|18609.2|18606.1|18604.7|18617.1|18615.7|18603.1|18601.7|146
1720169700000|2024-07-05 08:55:00|18605.6|18604.2|18612.1|18610.7|18613.6|18612.2|18601.1|18599.7|149
1720170000000|2024-07-05 09:00:00|18614.1|18612.7|18614.1|18612.7|18621.6|18620.2|18613.1|18611.7|179
1720170300000|2024-07-05 09:05:00|18615.1|18613.7|18628.1|18626.7|18631.1|18629.7|18613.1|18611.7|268
1720170600000|2024-07-05 09:10:00|18627.6|18626.2|18636.6|18635.2|18637.1|18635.7|18626.6|18625.2|259
1720170900000|2024-07-05 09:15:00|18637.1|18635.7|18633.1|18631.7|18637.6|18636.2|18623.6|18622.2|221
1720171200000|2024-07-05 09:20:00|18632.6|18631.2|18630.1|18628.7|18637.1|18635.7|18629.6|18628.2|169
1720171500000|2024-07-05 09:25:00|18630.6|18629.2|18630.1|18628.7|18634.1|18632.7|18623.1|18621.7|146
1720171800000|2024-07-05 09:30:00|18629.6|18628.2|18628.1|18626.7|18631.1|18629.7|18620.1|18618.7|215
1720172100000|2024-07-05 09:35:00|18628.6|18627.2|18627.1|18625.7|18634.6|18633.2|18626.1|18624.7|221
1720172400000|2024-07-05 09:40:00|18626.6|18625.2|18620.6|18619.2|18629.1|18627.7|18619.1|18617.7|171
1720172700000|2024-07-05 09:45:00|18620.1|18618.7|18617.1|18615.7|18620.1|18618.7|18608.1|18606.7|286
1720173000000|2024-07-05 09:50:00|18617.6|18616.2|18625.1|18623.7|18625.1|18623.7|18605.1|18603.7|272
1720173300000|2024-07-05 09:55:00|18624.6|18623.2|18625.1|18623.7|18630.1|18628.7|18618.1|18616.7|165
1720173600000|2024-07-05 10:00:00|18624.1|18622.7|18622.1|18620.7|18630.1|18628.7|18618.6|18617.2|105
1720173900000|2024-07-05 10:05:00|18620.1|18618.7|18625.1|18623.7|18629.1|18627.7|18615.1|18613.7|141
1720174200000|2024-07-05 10:10:00|18625.6|18624.2|18625.1|18623.7|18628.1|18626.7|18620.6|18619.2|171
1720174500000|2024-07-05 10:15:00|18624.6|18623.2|18620.1|18618.7|18626.1|18624.7|18619.1|18617.7|256
1720174800000|2024-07-05 10:20:00|18620.6|18619.2|18614.1|18612.7|18623.1|18621.7|18614.1|18612.7|139
1720175100000|2024-07-05 10:25:00|18613.6|18612.2|18610.1|18608.7|18617.1|18615.7|18608.1|18606.7|118
1720175400000|2024-07-05 10:30:00|18609.6|18608.2|18608.6|18607.2|18618.1|18616.7|18604.6|18603.2|164
1720175700000|2024-07-05 10:35:00|18608.1|18606.7|18613.1|18611.7|18615.6|18614.2|18608.1|18606.7|82
1720176000000|2024-07-05 10:40:00|18613.6|18612.2|18601.1|18599.7|18613.6|18612.2|18598.6|18597.2|154
1720176300000|2024-07-05 10:45:00|18601.6|18600.2|18602.1|18600.7|18606.1|18604.7|18596.6|18595.2|133
1720176600000|2024-07-05 10:50:00|18601.6|18600.2|18603.1|18601.7|18608.1|18606.7|18600.1|18598.7|154
1720176900000|2024-07-05 10:55:00|18604.1|18602.7|18594.1|18592.7|18607.6|18606.2|18591.6|18590.2|268
1720177200000|2024-07-05 11:00:00|18595.1|18593.7|18606.1|18604.7|18606.1|18604.7|18591.6|18590.2|398
1720177500000|2024-07-05 11:05:00|18607.1|18605.7|18613.1|18611.7|18614.1|18612.7|18604.6|18603.2|101
1720177800000|2024-07-05 11:10:00|18612.6|18611.2|18602.1|18600.7|18612.6|18611.2|18599.1|18597.7|118
1720178100000|2024-07-05 11:15:00|18602.6|18601.2|18595.1|18593.7|18609.6|18608.2|18594.6|18593.2|143
1720178400000|2024-07-05 11:20:00|18596.1|18594.7|18591.1|18589.7|18596.1|18594.7|18586.1|18584.7|169
1720178700000|2024-07-05 11:25:00|18590.1|18588.7|18591.6|18590.2|18597.1|18595.7|18585.1|18583.7|220
1720179000000|2024-07-05 11:30:00|18591.1|18589.7|18592.1|18590.7|18598.6|18597.2|18589.1|18587.7|362
1720179300000|2024-07-05 11:35:00|18591.6|18590.2|18596.6|18595.2|18599.6|18598.2|18590.6|18589.2|154
1720179600000|2024-07-05 11:40:00|18596|18594.6|18589.5|18588.1|18597.5|18596.1|18586|18584.6|133
1720179900000|2024-07-05 11:45:00|18589|18587.6|18593.5|18592.1|18598.5|18597.1|18587.5|18586.1|121
1720180200000|2024-07-05 11:50:00|18594|18592.6|18593.5|18592.1|18599.5|18598.1|18589.5|18588.1|106
1720180500000|2024-07-05 11:55:00|18593|18591.6|18590|18588.6|18593|18591.6|18585|18583.6|182
1720180800000|2024-07-05 12:00:00|18589.5|18588.1|18585.5|18584.1|18589.5|18588.1|18582|18580.6|224
1720181100000|2024-07-05 12:05:00|18585|18583.6|18593.5|18592.1|18595|18593.6|18584|18582.6|93
1720181400000|2024-07-05 12:10:00|18594|18592.6|18586.5|18585.1|18594|18592.6|18585.5|18584.1|170
1720181700000|2024-07-05 12:15:00|18588.5|18587.1|18588.5|18587.1|18591.5|18590.1|18584.5|18583.1|129
1720182000000|2024-07-05 12:20:00|18589|18587.6|18591.5|18590.1|18593.5|18592.1|18579.5|18578.1|281
1720182300000|2024-07-05 12:25:00|18592|18590.6|18611.5|18610.1|18613|18611.6|18590.5|18589.1|271
1720182600000|2024-07-05 12:30:00|18612.5|18611.1|18601.5|18600.1|18666|18664.6|18585|18583.6|1284
1720182900000|2024-07-05 12:35:00|18601|18599.6|18607|18605.6|18630|18628.6|18596.5|18595.1|285
1720183200000|2024-07-05 12:40:00|18607.5|18606.1|18611.5|18610.1|18614|18612.6|18596.5|18595.1|237
1720183500000|2024-07-05 12:45:00|18612|18610.6|18599|18597.6|18619|18617.6|18596|18594.6|177
1720183800000|2024-07-05 12:50:00|18599.5|18598.1|18624.5|18623.1|18629.5|18628.1|18597.5|18596.1|217
1720184100000|2024-07-05 12:55:00|18625|18623.6|18597.5|18596.1|18625|18623.6|18596.5|18595.1|282
1720184400000|2024-07-05 13:00:00|18595.5|18594.1|18585.5|18584.1|18604.5|18603.1|18576.5|18575.1|285
1720184700000|2024-07-05 13:05:00|18585|18583.6|18592.5|18591.1|18597|18595.6|18582.5|18581.1|109
1720185000000|2024-07-05 13:10:00|18593|18591.6|18595.5|18594.1|18606.5|18605.1|18592.5|18591.1|115
1720185300000|2024-07-05 13:15:00|18595|18593.6|18600.5|18599.1|18609|18607.6|18591.5|18590.1|115
1720185600000|2024-07-05 13:20:00|18601|18599.6|18607.5|18606.1|18607.5|18606.1|18597|18595.6|93
1720185900000|2024-07-05 13:25:00|18606.5|18605.1|18583.5|18582.1|18607.5|18606.1|18583.5|18582.1|146
1720186200000|2024-07-05 13:30:00|18584|18582.6|18574|18572.6|18586.5|18585.1|18556.5|18555.1|413
1720186500000|2024-07-05 13:35:00|18573.5|18572.1|18554.5|18553.1|18576.5|18575.1|18544|18542.6|436
1720186800000|2024-07-05 13:40:00|18555|18553.6|18547.5|18546.1|18558.5|18557.1|18544.5|18543.1|221
1720187100000|2024-07-05 13:45:00|18548|18546.6|18504|18502.6|18548.5|18547.1|18498.5|18497.1|725
1720187400000|2024-07-05 13:50:00|18503.5|18502.1|18490.5|18489.1|18503.5|18502.1|18477.5|18476.1|862
1720187700000|2024-07-05 13:55:00|18490|18488.6|18481|18479.6|18499|18497.6|18477.5|18476.1|762
1720188000000|2024-07-05 14:00:00|18481.5|18480.1|18461.5|18460.1|18487|18485.6|18450.5|18449.1|703
1720188300000|2024-07-05 14:05:00|18461|18459.6|18434.5|18433.1|18468.5|18467.1|18434.5|18433.1|826
1720188600000|2024-07-05 14:10:00|18434|18432.6|18453|18451.6|18458.5|18457.1|18420|18418.6|914
1720188900000|2024-07-05 14:15:00|18452.5|18451.1|18464.7|18463.3|18464.7|18463.3|18438.5|18437.1|605
1720189200000|2024-07-05 14:20:00|18464.2|18462.8|18434.7|18433.3|18467.7|18466.3|18434.7|18433.3|521
1720189500000|2024-07-05 14:25:00|18435.2|18433.8|18432.7|18431.3|18452.7|18451.3|18429.7|18428.3|508
1720189800000|2024-07-05 14:30:00|18432.2|18430.8|18439.7|18438.3|18451.7|18450.3|18420.2|18418.8|517
1720190100000|2024-07-05 14:35:00|18439.2|18437.8|18428.7|18427.3|18439.7|18438.3|18425.7|18424.3|324
1720190400000|2024-07-05 14:40:00|18429.2|18427.8|18455.7|18454.3|18456.7|18455.3|18428.7|18427.3|343
1720190700000|2024-07-05 14:45:00|18455.2|18453.8|18464.7|18463.3|18469.7|18468.3|18450.7|18449.3|462
1720191000000|2024-07-05 14:50:00|18464.2|18462.8|18469.7|18468.3|18471.7|18470.3|18459.7|18458.3|207
1720191300000|2024-07-05 14:55:00|18469.2|18467.8|18468.7|18467.3|18473.2|18471.8|18461.2|18459.8|296
1720191600000|2024-07-05 15:00:00|18469.2|18467.8|18479.2|18477.8|18486.7|18485.3|18468.7|18467.3|465
1720191900000|2024-07-05 15:05:00|18478.7|18477.3|18480.7|18479.3|18489.7|18488.3|18475.2|18473.8|294
1720192200000|2024-07-05 15:10:00|18480.2|18478.8|18472.7|18471.3|18484.7|18483.3|18469.7|18468.3|319
1720192500000|2024-07-05 15:15:00|18473.2|18471.8|18477.7|18476.3|18481.2|18479.8|18470.7|18469.3|218
1720192800000|2024-07-05 15:20:00|18478.2|18476.8|18465.7|18464.3|18480.2|18478.8|18462.7|18461.3|530
1720193100000|2024-07-05 15:25:00|18465.2|18463.8|18462.2|18460.8|18466.7|18465.3|18456.7|18455.3|756
1720193400000|2024-07-05 15:30:00|18462.9|18460.1|18477.9|18475.1|18481.9|18479.1|18462.9|18460.1|600
1720193700000|2024-07-05 15:35:00|18478.4|18475.6|18473.4|18470.6|18480.4|18477.6|18467.9|18465.1|415
1720194000000|2024-07-05 15:40:00|18473.9|18471.1|18474.9|18472.1|18477.9|18475.1|18471.4|18468.6|137
1720194300000|2024-07-05 15:45:00|18475.4|18472.6|18473.9|18471.1|18476.9|18474.1|18468.9|18466.1|128
1720194600000|2024-07-05 15:50:00|18473.4|18470.6|18468.4|18465.6|18475.9|18473.1|18467.4|18464.6|151
1720194900000|2024-07-05 15:55:00|18468.9|18466.1|18467.4|18464.6|18469.9|18467.1|18464.9|18462.1|168
1720195200000|2024-07-05 16:00:00|18467.9|18465.1|18462.4|18459.6|18470.4|18467.6|18461.4|18458.6|103
1720195500000|2024-07-05 16:05:00|18462.9|18460.1|18465.9|18463.1|18467.9|18465.1|18458.9|18456.1|85
1720195800000|2024-07-05 16:10:00|18466.4|18463.6|18473.9|18471.1|18475.9|18473.1|18465.9|18463.1|87
1720196100000|2024-07-05 16:15:00|18473.4|18470.6|18472.4|18469.6|18473.9|18471.1|18465.4|18462.6|69
1720196400000|2024-07-05 16:20:00|18471.9|18469.1|18473.4|18470.6|18475.4|18472.6|18471.4|18468.6|68
1720196700000|2024-07-05 16:25:00|18473.9|18471.1|18468.9|18466.1|18474.9|18472.1|18467.9|18465.1|59
1720197000000|2024-07-05 16:30:00|18468.4|18465.6|18457.4|18454.6|18468.9|18466.1|18456.9|18454.1|104
1720197300000|2024-07-05 16:35:00|18456.9|18454.1|18460.4|18457.6|18460.4|18457.6|18454.4|18451.6|65
1720197600000|2024-07-05 16:40:00|18459.9|18457.1|18455.4|18452.6|18460.4|18457.6|18453.9|18451.1|27
1720197900000|2024-07-05 16:45:00|18454.9|18452.1|18455.4|18452.6|18459.4|18456.6|18453.4|18450.6|69
1720198200000|2024-07-05 16:50:00|18455.9|18453.1|18459.4|18456.6|18461.9|18459.1|18455.4|18452.6|54
1720198500000|2024-07-05 16:55:00|18459.9|18457.1|18460.9|18458.1|18461.9|18459.1|18454.4|18451.6|48
1720198800000|2024-07-05 17:00:00|18460.4|18457.6|18456.4|18453.6|18460.4|18457.6|18454.9|18452.1|27
1720199100000|2024-07-05 17:05:00|18456.9|18454.1|18458.4|18455.6|18460.4|18457.6|18454.4|18451.6|49
1720199400000|2024-07-05 17:10:00|18457.9|18455.1|18454.4|18451.6|18459.4|18456.6|18453.4|18450.6|16
1720199700000|2024-07-05 17:15:00|18454.9|18452.1|18456.4|18453.6|18459.9|18457.1|18454.4|18451.6|36
1720200000000|2024-07-05 17:20:00|18456.9|18454.1|18462.4|18459.6|18463.4|18460.6|18456.9|18454.1|54
1720200300000|2024-07-05 17:25:00|18461.9|18459.1|18464.9|18462.1|18466.4|18463.6|18461.9|18459.1|19
1720200600000|2024-07-05 17:30:00|18465.4|18462.6|18468.4|18465.6|18468.4|18465.6|18464.4|18461.6|21
1720200900000|2024-07-05 17:35:00|18468.9|18466.1|18473.4|18470.6|18473.4|18470.6|18467.9|18465.1|24
1720201200000|2024-07-05 17:40:00|18473.9|18471.1|18475.4|18472.6|18477.9|18475.1|18470.4|18467.6|25
1720201500000|2024-07-05 17:45:00|18476.4|18473.6|18473.4|18470.6|18479.4|18476.6|18472.4|18469.6|94
1720201800000|2024-07-05 17:50:00|18473.9|18471.1|18474.9|18472.1|18476.9|18474.1|18471.4|18468.6|44
1720202100000|2024-07-05 17:55:00|18475.9|18473.1|18472.4|18469.6|18477.4|18474.6|18469.9|18467.1|76
1720202400000|2024-07-05 18:00:00|18472.9|18470.1|18467.4|18464.6|18475.9|18473.1|18466.9|18464.1|87
1720202700000|2024-07-05 18:05:00|18467.9|18465.1|18470.4|18467.6|18474.4|18471.6|18467.9|18465.1|48
1720203000000|2024-07-05 18:10:00|18470.9|18468.1|18473.4|18470.6|18474.4|18471.6|18470.4|18467.6|11
1720203300000|2024-07-05 18:15:00|18473.9|18471.1|18472.4|18469.6|18474.4|18471.6|18470.4|18467.6|27
1720203600000|2024-07-05 18:20:00|18472.9|18470.1|18469.4|18466.6|18473.4|18470.6|18468.4|18465.6|12
1720203900000|2024-07-05 18:25:00|18468.9|18466.1|18470.4|18467.6|18473.4|18470.6|18468.9|18466.1|13
1720204200000|2024-07-05 18:30:00|18469.9|18467.1|18475.4|18472.6|18475.4|18472.6|18468.9|18466.1|30
1720204500000|2024-07-05 18:35:00|18475.9|18473.1|18471.4|18468.6|18476.9|18474.1|18470.9|18468.1|19
1720204800000|2024-07-05 18:40:00|18470.9|18468.1|18472.4|18469.6|18473.4|18470.6|18468.9|18466.1|15
1720205100000|2024-07-05 18:45:00|18472.9|18470.1|18477.4|18474.6|18477.9|18475.1|18472.9|18470.1|13
1720205400000|2024-07-05 18:50:00|18475.9|18473.1|18478.4|18475.6|18480.9|18478.1|18475.9|18473.1|65
1720205700000|2024-07-05 18:55:00|18477.9|18475.1|18480.4|18477.6|18481.4|18478.6|18477.4|18474.6|23
1720206000000|2024-07-05 19:00:00|18481.4|18478.6|18489.9|18487.1|18490.9|18488.1|18480.4|18477.6|93
1720206300000|2024-07-05 19:05:00|18489.4|18486.6|18490.4|18487.6|18490.9|18488.1|18486.4|18483.6|42
1720206600000|2024-07-05 19:10:00|18491.4|18488.6|18488.4|18485.6|18491.4|18488.6|18485.4|18482.6|51
1720206900000|2024-07-05 19:15:00|18487.9|18485.1|18488.4|18485.6|18488.9|18486.1|18485.4|18482.6|26
1720207200000|2024-07-05 19:20:00|18487.9|18485.1|18489.9|18487.1|18489.9|18487.1|18486.9|18484.1|19
1720207500000|2024-07-05 19:25:00|18489.4|18486.6|18492.4|18489.6|18494.4|18491.6|18488.9|18486.1|57
1720207800000|2024-07-05 19:30:00|18492.9|18490.1|18496.4|18493.6|18496.4|18493.6|18489.4|18486.6|126
1720208100000|2024-07-05 19:35:00|18495.9|18493.1|18503.4|18500.6|18503.4|18500.6|18495.4|18492.6|108
1720208400000|2024-07-05 19:40:00|18503.9|18501.1|18509.9|18507.1|18510.4|18507.6|18499.9|18497.1|159
1720208700000|2024-07-05 19:45:00|18509.4|18506.6|18508.9|18506.1|18509.9|18507.1|18504.4|18501.6|81
1720209000000|2024-07-05 19:50:00|18509.4|18506.6|18508.4|18505.6|18517.9|18515.1|18504.4|18501.6|287
1720209300000|2024-07-05 19:55:00|18507.9|18505.1|18511.9|18509.1|18517.9|18515.1|18506.9|18504.1|219
1720209600000|2024-07-05 20:00:00|18516.3|18509.3|18501.6|18494.6|18516.3|18509.3|18500.8|18493.8|5
1720209900000|2024-07-05 20:05:00|18502.4|18495.4|18501.7|18494.7|18505.1|18498.1|18500.7|18493.7|0
1720210200000|2024-07-05 20:10:00|18500.9|18493.9|18504.7|18497.7|18505.8|18498.8|18500|18493|0
1720210500000|2024-07-05 20:15:00|18503.9|18496.9|18504.7|18497.7|18506.4|18499.4|18503.9|18496.9|0
1720210800000|2024-07-05 20:20:00|18505.6|18498.6|18503.2|18496.2|18505.6|18498.6|18503.2|18496.2|0
1720211100000|2024-07-05 20:25:00|18502.4|18495.4|18503.5|18496.5|18505.1|18498.1|18502.2|18495.2|0
1720211400000|2024-07-05 20:30:00|18502.6|18495.6|18501.3|18494.3|18503.5|18496.5|18501.3|18494.3|0
1720211700000|2024-07-05 20:35:00|18500.5|18493.5|18500.1|18493.1|18501.3|18494.3|18498.8|18491.8|0
1720212000000|2024-07-05 20:40:00|18499.3|18492.3|18498|18491|18500.1|18493.1|18498|18491|0
1720212300000|2024-07-05 20:45:00|18497.2|18490.2|18496.8|18489.8|18498.5|18491.5|18495.2|18488.2|0
1720212600000|2024-07-05 20:50:00|18497.2|18490.2|18498.5|18491.5|18499.4|18492.4|18496.8|18489.8|0
1720212900000|2024-07-05 20:55:00|18497.7|18490.7|18491.2|18484.2|18497.7|18490.7|18489.5|18482.5|0
1720389600000|2024-07-07 22:00:00|18467.7|18460.7|18483.3|18476.3|18483.3|18476.3|18465|18458|0
1720389900000|2024-07-07 22:05:00|18483.7|18476.7|18493.1|18486.1|18494.4|18487.4|18483.3|18476.3|0
1720390200000|2024-07-07 22:10:00|18493.9|18486.9|18495.6|18488.6|18497.3|18490.3|18493.1|18486.1|0
1720390500000|2024-07-07 22:15:00|18495.2|18488.2|18492.2|18485.2|18495.6|18488.6|18492.2|18485.2|0
1720390800000|2024-07-07 22:20:00|18493|18486|18489.7|18482.7|18493.8|18486.8|18488.8|18481.8|0
1720391100000|2024-07-07 22:25:00|18488.8|18481.8|18486.2|18479.2|18488.8|18481.8|18485.4|18478.4|0
1720391400000|2024-07-07 22:30:00|18485.4|18478.4|18486.4|18479.4|18488.5|18481.5|18485.4|18478.4|0
1720391700000|2024-07-07 22:35:00|18485.9|18478.9|18488.3|18481.3|18488.3|18481.3|18484.3|18477.3|0
1720392000000|2024-07-07 22:40:00|18489.1|18482.1|18487.4|18480.4|18489.9|18482.9|18486.4|18479.4|0
1720392300000|2024-07-07 22:45:00|18486.6|18479.6|18487.5|18480.5|18487.5|18480.5|18486.6|18479.6|0
1720392600000|2024-07-07 22:50:00|18486.6|18479.6|18485.8|18478.8|18487.5|18480.5|18484.2|18477.2|0
1720392900000|2024-07-07 22:55:00|18486.2|18479.2|18485.8|18478.8|18486.6|18479.6|18484.5|18477.5|0
1720393200000|2024-07-07 23:00:00|18485.7|18478.7|18486.7|18479.7|18488.3|18481.3|18484|18477|0
1720393500000|2024-07-07 23:05:00|18485.8|18478.8|18487.6|18480.6|18487.6|18480.6|18484.2|18477.2|0
1720393800000|2024-07-07 23:10:00|18487.1|18480.1|18488.6|18481.6|18489.4|18482.4|18486.7|18479.7|0
1720394100000|2024-07-07 23:15:00|18489.4|18482.4|18489.6|18482.6|18490.3|18483.3|18488.6|18481.6|0
1720394400000|2024-07-07 23:20:00|18490.4|18483.4|18489.5|18482.5|18491.3|18484.3|18489.5|18482.5|0
1720394700000|2024-07-07 23:25:00|18489.1|18482.1|18485.8|18478.8|18489.5|18482.5|18485.8|18478.8|0
1720395000000|2024-07-07 23:30:00|18486.6|18479.6|18483.3|18476.3|18486.6|18479.6|18481.6|18474.6|0
1720395300000|2024-07-07 23:35:00|18484.1|18477.1|18482.5|18475.5|18484.1|18477.1|18481.6|18474.6|0
1720395600000|2024-07-07 23:40:00|18482|18475|18481.6|18474.6|18483.3|18476.3|18481.6|18474.6|0
1720395900000|2024-07-07 23:45:00|18480.7|18473.7|18480.6|18473.6|18481.5|18474.5|18478.5|18471.5|0
1720396200000|2024-07-07 23:50:00|18480.2|18473.2|18482.3|18475.3|18482.3|18475.3|18479.8|18472.8|0
1720396500000|2024-07-07 23:55:00|18481.5|18474.5|18477|18470|18481.5|18474.5|18476.4|18469.4|0
1720396800000|2024-07-08 00:00:00|18477.4|18470.4|18480.8|18473.8|18480.8|18473.8|18477|18470|0
1720397100000|2024-07-08 00:05:00|18480.6|18473.6|18475.8|18468.8|18480.6|18473.6|18473.3|18466.3|0
1720397400000|2024-07-08 00:10:00|18476.6|18469.6|18471.8|18464.8|18476.6|18469.6|18470.1|18463.1|0
1720397700000|2024-07-08 00:15:00|18439.4|18434.4|18473.4|18468.4|18482.9|18477.9|18439.4|18434.4|79
1720398000000|2024-07-08 00:20:00|18479.4|18474.4|18484.9|18479.9|18487.4|18482.4|18471.9|18466.9|26
1720398300000|2024-07-08 00:25:00|18485.4|18480.4|18488.9|18483.9|18494.9|18489.9|18485.4|18480.4|19
1720398600000|2024-07-08 00:30:00|18482.4|18477.4|18473.4|18468.4|18482.4|18477.4|18473.4|18468.4|31
1720398900000|2024-07-08 00:35:00|18473.9|18468.9|18479.9|18474.9|18479.9|18474.9|18472.4|18467.4|54
1720399200000|2024-07-08 00:40:00|18480.4|18475.4|18482.4|18477.4|18482.4|18477.4|18472.4|18467.4|15
1720399500000|2024-07-08 00:45:00|18481.9|18476.9|18481.9|18476.9|18484.4|18479.4|18481.4|18476.4|3
1720399800000|2024-07-08 00:50:00|18482.4|18477.4|18485.4|18480.4|18485.4|18480.4|18480.4|18475.4|1
1720400100000|2024-07-08 00:55:00|18485.9|18480.9|18481.9|18476.9|18486.4|18481.4|18480.9|18475.9|8
1720400400000|2024-07-08 01:00:00|18481.4|18476.4|18475.4|18470.4|18481.4|18476.4|18474.4|18469.4|9
1720400700000|2024-07-08 01:05:00|18475.9|18470.9|18476.4|18471.4|18476.4|18471.4|18475.9|18470.9|0
1720401000000|2024-07-08 01:10:00|18476.9|18471.9|18475.9|18470.9|18476.9|18471.9|18474.4|18469.4|1
1720401300000|2024-07-08 01:15:00|18476.4|18471.4|18480.4|18475.4|18482.4|18477.4|18476.4|18471.4|4
1720401600000|2024-07-08 01:20:00|18483.9|18478.9|18475.9|18470.9|18486.4|18481.4|18474.9|18469.9|15
1720401900000|2024-07-08 01:25:00|18475.4|18470.4|18487.4|18482.4|18487.4|18482.4|18475.4|18470.4|20
1720402200000|2024-07-08 01:30:00|18487.9|18482.9|18487.9|18482.9|18492.4|18487.4|18487.4|18482.4|11
1720402500000|2024-07-08 01:35:00|18487.4|18482.4|18492.4|18487.4|18493.9|18488.9|18487.4|18482.4|2
1720402800000|2024-07-08 01:40:00|18491.9|18486.9|18490.9|18485.9|18492.4|18487.4|18489.4|18484.4|4
1720403100000|2024-07-08 01:45:00|18490.4|18485.4|18487.4|18482.4|18490.9|18485.9|18487.4|18482.4|2
1720403400000|2024-07-08 01:50:00|18486.4|18481.4|18491.9|18486.9|18491.9|18486.9|18485.9|18480.9|11
1720403700000|2024-07-08 01:55:00|18491.4|18486.4|18488.4|18483.4|18491.4|18486.4|18488.4|18483.4|1
1720404000000|2024-07-08 02:00:00|18489.4|18484.4|18484.9|18479.9|18489.4|18484.4|18484.9|18479.9|8
1720404300000|2024-07-08 02:05:00|18484.4|18479.4|18484.9|18479.9|18485.4|18480.4|18483.4|18478.4|3
1720404600000|2024-07-08 02:10:00|18485.4|18480.4|18485.9|18480.9|18485.9|18480.9|18485.4|18480.4|3
1720404900000|2024-07-08 02:15:00|18486.4|18481.4|18485.9|18480.9|18486.4|18481.4|18485.9|18480.9|2
1720405200000|2024-07-08 02:20:00|18486.4|18481.4|18488.4|18483.4|18488.4|18483.4|18485.4|18480.4|5
1720405500000|2024-07-08 02:25:00|18487.9|18482.9|18487.9|18482.9|18487.9|18482.9|18487.9|18482.9|0
1720405800000|2024-07-08 02:30:00|18487.4|18482.4|18488.9|18483.9|18488.9|18483.9|18487.4|18482.4|0
1720406100000|2024-07-08 02:35:00|18488.4|18483.4|18491.9|18486.9|18491.9|18486.9|18487.9|18482.9|2
1720406400000|2024-07-08 02:40:00|18492.4|18487.4|18492.9|18487.9|18492.9|18487.9|18490.4|18485.4|7
1720406700000|2024-07-08 02:45:00|18494.4|18489.4|18493.9|18488.9|18495.4|18490.4|18491.9|18486.9|1
1720407000000|2024-07-08 02:50:00|18492.4|18487.4|18494.9|18489.9|18494.9|18489.9|18492.4|18487.4|1
1720407300000|2024-07-08 02:55:00|18494.4|18489.4|18490.9|18485.9|18494.9|18489.9|18490.9|18485.9|5
1720407600000|2024-07-08 03:00:00|18491.4|18486.4|18495.4|18490.4|18495.4|18490.4|18491.4|18486.4|5
1720407900000|2024-07-08 03:05:00|18495.9|18490.9|18493.9|18488.9|18496.9|18491.9|18491.9|18486.9|3
1720408200000|2024-07-08 03:10:00|18494.4|18489.4|18494.4|18489.4|18494.9|18489.9|18490.9|18485.9|8
1720408500000|2024-07-08 03:15:00|18494.9|18489.9|18508.4|18503.4|18508.4|18503.4|18494.9|18489.9|14
1720408800000|2024-07-08 03:20:00|18509.4|18504.4|18509.9|18504.9|18513.9|18508.9|18509.4|18504.4|18
1720409100000|2024-07-08 03:25:00|18509.4|18504.4|18504.4|18499.4|18509.9|18504.9|18504.4|18499.4|3
1720409400000|2024-07-08 03:30:00|18503.9|18498.9|18507.9|18502.9|18507.9|18502.9|18503.9|18498.9|0
1720409700000|2024-07-08 03:35:00|18507.4|18502.4|18508.9|18503.9|18508.9|18503.9|18503.4|18498.4|6
1720410000000|2024-07-08 03:40:00|18509.4|18504.4|18508.9|18503.9|18513.9|18508.9|18508.9|18503.9|4
1720410300000|2024-07-08 03:45:00|18509.9|18504.9|18509.9|18504.9|18511.9|18506.9|18508.4|18503.4|3
1720410600000|2024-07-08 03:50:00|18509.4|18504.4|18501.4|18496.4|18509.4|18504.4|18501.4|18496.4|2
1720410900000|2024-07-08 03:55:00|18502.4|18497.4|18503.4|18498.4|18504.4|18499.4|18501.9|18496.9|1
1720411200000|2024-07-08 04:00:00|18502.9|18497.9|18500.4|18495.4|18502.9|18497.9|18499.9|18494.9|6
1720411500000|2024-07-08 04:05:00|18498.4|18493.4|18498.9|18493.9|18498.9|18493.9|18495.9|18490.9|0
1720411800000|2024-07-08 04:10:00|18498.4|18493.4|18495.9|18490.9|18498.4|18493.4|18494.4|18489.4|5
1720412100000|2024-07-08 04:15:00|18496.4|18491.4|18494.4|18489.4|18496.9|18491.9|18491.9|18486.9|8
1720412400000|2024-07-08 04:20:00|18493.9|18488.9|18494.9|18489.9|18494.9|18489.9|18493.9|18488.9|0
1720413000000|2024-07-08 04:30:00|18495.4|18490.4|18488.4|18483.4|18495.4|18490.4|18488.4|18483.4|4
1720413300000|2024-07-08 04:35:00|18487.9|18482.9|18475.9|18470.9|18488.4|18483.4|18473.4|18468.4|39
1720413600000|2024-07-08 04:40:00|18476.4|18471.4|18477.9|18472.9|18479.4|18474.4|18476.4|18471.4|4
1720413900000|2024-07-08 04:45:00|18475.9|18470.9|18477.9|18472.9|18477.9|18472.9|18475.9|18470.9|2
1720414500000|2024-07-08 04:55:00|18477.4|18472.4|18473.9|18468.9|18477.4|18472.4|18473.9|18468.9|3
1720414800000|2024-07-08 05:00:00|18470.4|18465.4|18467.9|18462.9|18471.9|18466.9|18466.4|18461.4|31
1720415100000|2024-07-08 05:05:00|18467.4|18462.4|18458.4|18453.4|18467.4|18462.4|18458.4|18453.4|25
1720415400000|2024-07-08 05:10:00|18457.9|18452.9|18456.4|18451.4|18457.9|18452.9|18453.4|18448.4|17
1720415700000|2024-07-08 05:15:00|18457.4|18452.4|18450.9|18445.9|18457.4|18452.4|18447.4|18442.4|32
1720416000000|2024-07-08 05:20:00|18451.4|18446.4|18453.4|18448.4|18461.4|18456.4|18451.4|18446.4|23
1720416300000|2024-07-08 05:25:00|18453.9|18448.9|18453.4|18448.4|18455.4|18450.4|18449.4|18444.4|25
1720416600000|2024-07-08 05:30:00|18453.9|18448.9|18462.9|18457.9|18465.4|18460.4|18453.4|18448.4|21
1720416900000|2024-07-08 05:35:00|18462.4|18457.4|18463.4|18458.4|18468.9|18463.9|18462.4|18457.4|22
1720417200000|2024-07-08 05:40:00|18463.9|18458.9|18469.9|18464.9|18477.9|18472.9|18463.4|18458.4|55
1720417500000|2024-07-08 05:45:00|18471.4|18466.4|18461.4|18456.4|18471.9|18466.9|18460.9|18455.9|14
1720417800000|2024-07-08 05:50:00|18461.9|18456.9|18450.4|18445.4|18464.4|18459.4|18445.9|18440.9|49
1720418100000|2024-07-08 05:55:00|18449.9|18444.9|18447.9|18442.9|18454.9|18449.9|18441.9|18436.9|40
1720418400000|2024-07-08 06:00:00|18446.8|18444|18444.8|18442|18453.8|18451|18435.8|18433|256
1720418700000|2024-07-08 06:05:00|18445.3|18442.5|18441.3|18438.5|18446.3|18443.5|18432.3|18429.5|185
1720419000000|2024-07-08 06:10:00|18441.8|18439|18445.3|18442.5|18447.3|18444.5|18440.3|18437.5|142
1720419300000|2024-07-08 06:15:00|18445.8|18443|18446.8|18444|18467.8|18465|18445.3|18442.5|181
1720419600000|2024-07-08 06:20:00|18447.3|18444.5|18469.3|18466.5|18469.3|18466.5|18445.8|18443|159
1720419900000|2024-07-08 06:25:00|18470.3|18467.5|18467.8|18465|18482.8|18480|18459.8|18457|196
1720420200000|2024-07-08 06:30:00|18467.3|18464.5|18456.8|18454|18467.3|18464.5|18455.3|18452.5|134
1720420500000|2024-07-08 06:35:00|18456.3|18453.5|18455.8|18453|18460.3|18457.5|18453.8|18451|109
1720420800000|2024-07-08 06:40:00|18456.8|18454|18461.8|18459|18462.3|18459.5|18450.3|18447.5|70
1720421100000|2024-07-08 06:45:00|18462.3|18459.5|18459.3|18456.5|18465.3|18462.5|18457.3|18454.5|105
1720421400000|2024-07-08 06:50:00|18459.8|18457|18458.8|18456|18461.3|18458.5|18450.3|18447.5|96
1720421700000|2024-07-08 06:55:00|18458.3|18455.5|18474.3|18471.5|18474.3|18471.5|18446.8|18444|290
1720422000000|2024-07-08 07:00:00|18474.8|18472|18482.6|18481.2|18487.6|18486.2|18445.1|18443.7|1060
1720422300000|2024-07-08 07:05:00|18483.6|18482.2|18468.6|18467.2|18493.6|18492.2|18467.6|18466.2|515
1720422600000|2024-07-08 07:10:00|18469.1|18467.7|18478.6|18477.2|18483.6|18482.2|18466.1|18464.7|367
1720422900000|2024-07-08 07:15:00|18479.1|18477.7|18499.6|18498.2|18507.6|18506.2|18478.6|18477.2|454
1720423200000|2024-07-08 07:20:00|18500.1|18498.7|18523.6|18522.2|18524.1|18522.7|18497.6|18496.2|362
1720423500000|2024-07-08 07:25:00|18523.1|18521.7|18532.6|18531.2|18534.6|18533.2|18501.1|18499.7|579
1720423800000|2024-07-08 07:30:00|18533.1|18531.7|18533.1|18531.7|18541.6|18540.2|18523.1|18521.7|557
1720424100000|2024-07-08 07:35:00|18533.6|18532.2|18538.6|18537.2|18543.6|18542.2|18527.6|18526.2|224
1720424400000|2024-07-08 07:40:00|18539.5|18538.1|18551.5|18550.1|18563|18561.6|18539|18537.6|448
1720424700000|2024-07-08 07:45:00|18552|18550.6|18544.5|18543.1|18559.5|18558.1|18532.5|18531.1|451
1720425000000|2024-07-08 07:50:00|18545|18543.6|18543.5|18542.1|18558.5|18557.1|18538.5|18537.1|303
1720425300000|2024-07-08 07:55:00|18543|18541.6|18557.5|18556.1|18558.5|18557.1|18538|18536.6|321
1720425600000|2024-07-08 08:00:00|18558|18556.6|18565.5|18564.1|18575.5|18574.1|18555|18553.6|356
1720425900000|2024-07-08 08:05:00|18565|18563.6|18568.5|18567.1|18568.5|18567.1|18558.5|18557.1|205
1720426200000|2024-07-08 08:10:00|18568|18566.6|18593.5|18592.1|18600.5|18599.1|18567.5|18566.1|642
1720426500000|2024-07-08 08:15:00|18594|18592.6|18577.5|18576.1|18599.5|18598.1|18573.5|18572.1|301
1720426800000|2024-07-08 08:20:00|18578|18576.6|18592.5|18591.1|18595.5|18594.1|18570.5|18569.1|233
1720427100000|2024-07-08 08:25:00|18592|18590.6|18605|18603.6|18605.5|18604.1|18587|18585.6|258
1720427400000|2024-07-08 08:30:00|18604.5|18603.1|18623.5|18622.1|18634.5|18633.1|18603|18601.6|613
1720427700000|2024-07-08 08:35:00|18624|18622.6|18617.5|18616.1|18627|18625.6|18614|18612.6|555
1720428000000|2024-07-08 08:40:00|18618|18616.6|18612.5|18611.1|18621.5|18620.1|18601|18599.6|631
1720428300000|2024-07-08 08:45:00|18612|18610.6|18614.5|18613.1|18619.5|18618.1|18609.5|18608.1|161
1720428600000|2024-07-08 08:50:00|18615|18613.6|18606|18604.6|18618.5|18617.1|18603|18601.6|269
1720428900000|2024-07-08 08:55:00|18605.5|18604.1|18586.5|18585.1|18608.5|18607.1|18584.5|18583.1|404
1720429200000|2024-07-08 09:00:00|18586|18584.6|18557.5|18556.1|18588.5|18587.1|18555.5|18554.1|488
1720429500000|2024-07-08 09:05:00|18557|18555.6|18550.5|18549.1|18561.5|18560.1|18539.5|18538.1|373
1720429800000|2024-07-08 09:10:00|18551|18549.6|18552.5|18551.1|18556.5|18555.1|18533.5|18532.1|441
1720430100000|2024-07-08 09:15:00|18553|18551.6|18560.5|18559.1|18569|18567.6|18550.5|18549.1|329
1720430400000|2024-07-08 09:20:00|18561|18559.6|18580|18578.6|18580.5|18579.1|18561|18559.6|210
1720430700000|2024-07-08 09:25:00|18579.5|18578.1|18591.5|18590.1|18594.5|18593.1|18579.5|18578.1|319
1720431000000|2024-07-08 09:30:00|18591|18589.6|18586.5|18585.1|18596.5|18595.1|18581.5|18580.1|177
1720431300000|2024-07-08 09:35:00|18587|18585.6|18566.5|18565.1|18587|18585.6|18564|18562.6|224
1720431600000|2024-07-08 09:40:00|18566|18564.6|18568.5|18567.1|18580.5|18579.1|18561.5|18560.1|206
1720431900000|2024-07-08 09:45:00|18568|18566.6|18578.5|18577.1|18581.5|18580.1|18565.5|18564.1|147
1720432200000|2024-07-08 09:50:00|18577.5|18576.1|18575|18573.6|18579.5|18578.1|18570.5|18569.1|80
1720432500000|2024-07-08 09:55:00|18575.5|18574.1|18573.5|18572.1|18575.5|18574.1|18566|18564.6|75
1720432800000|2024-07-08 10:00:00|18573|18571.6|18569.5|18568.1|18573.5|18572.1|18559|18557.6|118
1720433100000|2024-07-08 10:05:00|18569|18567.6|18553.5|18552.1|18569.5|18568.1|18552|18550.6|109
1720433400000|2024-07-08 10:10:00|18554|18552.6|18567.5|18566.1|18572.5|18571.1|18553|18551.6|227
1720433700000|2024-07-08 10:15:00|18568|18566.6|18565.5|18564.1|18570.5|18569.1|18552|18550.6|242
1720434000000|2024-07-08 10:20:00|18565|18563.6|18572.5|18571.1|18576|18574.6|18562.5|18561.1|147
1720434300000|2024-07-08 10:25:00|18573|18571.6|18560.5|18559.1|18573|18571.6|18559.5|18558.1|148
1720434600000|2024-07-08 10:30:00|18560|18558.6|18564.5|18563.1|18566.5|18565.1|18557.5|18556.1|94
1720434900000|2024-07-08 10:35:00|18565|18563.6|18554.5|18553.1|18566|18564.6|18550|18548.6|200
1720435200000|2024-07-08 10:40:00|18554|18552.6|18545.5|18544.1|18554|18552.6|18541.5|18540.1|169
1720435500000|2024-07-08 10:45:00|18545|18543.6|18537|18535.6|18546|18544.6|18530|18528.6|266
1720435800000|2024-07-08 10:50:00|18537.5|18536.1|18535.5|18534.1|18537.5|18536.1|18524|18522.6|252
1720436100000|2024-07-08 10:55:00|18533.5|18532.1|18521|18519.6|18533.5|18532.1|18518.5|18517.1|234
1720436400000|2024-07-08 11:00:00|18520.5|18519.1|18532.5|18531.1|18536.5|18535.1|18520.5|18519.1|193
1720436700000|2024-07-08 11:05:00|18533|18531.6|18546.5|18545.1|18547.5|18546.1|18533|18531.6|251
1720437000000|2024-07-08 11:10:00|18546|18544.6|18550.5|18549.1|18553|18551.6|18542.5|18541.1|171
1720437300000|2024-07-08 11:15:00|18551|18549.6|18550.5|18549.1|18560.5|18559.1|18550|18548.6|223
1720437600000|2024-07-08 11:20:00|18551|18549.6|18542.5|18541.1|18554.5|18553.1|18539.5|18538.1|174
1720437900000|2024-07-08 11:25:00|18543|18541.6|18547.5|18546.1|18550.5|18549.1|18541.5|18540.1|111
1720438200000|2024-07-08 11:30:00|18547|18545.6|18543.5|18542.1|18548.5|18547.1|18541.5|18540.1|79
1720438500000|2024-07-08 11:35:00|18543|18541.6|18548.5|18547.1|18549.5|18548.1|18539|18537.6|110
1720438800000|2024-07-08 11:40:00|18549|18547.6|18550.5|18549.1|18556|18554.6|18548|18546.6|128
1720439100000|2024-07-08 11:45:00|18551|18549.6|18546.1|18544.7|18554|18552.6|18544|18542.6|67
1720439400000|2024-07-08 11:50:00|18545.8|18544.4|18543.5|18542.1|18545.8|18544.4|18538|18536.6|88
1720439700000|2024-07-08 11:55:00|18544|18542.6|18547.5|18546.1|18547.5|18546.1|18538.5|18537.1|77
1720440000000|2024-07-08 12:00:00|18547|18545.6|18535.5|18534.1|18547|18545.6|18531|18529.6|111
1720440300000|2024-07-08 12:05:00|18535|18533.6|18537.5|18536.1|18543.5|18542.1|18534|18532.6|115
1720440600000|2024-07-08 12:10:00|18536.5|18535.1|18527|18525.6|18536.5|18535.1|18524.5|18523.1|121
1720440900000|2024-07-08 12:15:00|18527.5|18526.1|18541.5|18540.1|18541.5|18540.1|18527|18525.6|121
1720441200000|2024-07-08 12:20:00|18541|18539.6|18527|18525.6|18541.5|18540.1|18523.5|18522.1|103
1720441500000|2024-07-08 12:25:00|18527.5|18526.1|18532.5|18531.1|18539|18537.6|18526|18524.6|133
1720441800000|2024-07-08 12:30:00|18533|18531.6|18540.5|18539.1|18542|18540.6|18527|18525.6|125
1720442100000|2024-07-08 12:35:00|18540|18538.6|18558.5|18557.1|18561.5|18560.1|18537.5|18536.1|216
1720442400000|2024-07-08 12:40:00|18558|18556.6|18564.5|18563.1|18565|18563.6|18545.5|18544.1|161
1720442700000|2024-07-08 12:45:00|18565|18563.6|18557.5|18556.1|18566.5|18565.1|18545.5|18544.1|232
1720443000000|2024-07-08 12:50:00|18558|18556.6|18557.5|18556.1|18564.5|18563.1|18555|18553.6|118
1720443300000|2024-07-08 12:55:00|18557|18555.6|18559.5|18558.1|18560.5|18559.1|18550.5|18549.1|69
1720443600000|2024-07-08 13:00:00|18560|18558.6|18567.5|18566.1|18568.5|18567.1|18556|18554.6|107
1720443900000|2024-07-08 13:05:00|18566.5|18565.1|18562.5|18561.1|18566.5|18565.1|18556.5|18555.1|84
1720444200000|2024-07-08 13:10:00|18562|18560.6|18548.5|18547.1|18562.5|18561.1|18544.5|18543.1|114
1720444500000|2024-07-08 13:15:00|18549.5|18548.1|18551.5|18550.1|18552.5|18551.1|18546|18544.6|50
1720444800000|2024-07-08 13:20:00|18552|18550.6|18561.5|18560.1|18563|18561.6|18549.5|18548.1|55
1720445100000|2024-07-08 13:25:00|18561|18559.6|18553.5|18552.1|18565|18563.6|18552.5|18551.1|86
1720445400000|2024-07-08 13:30:00|18552.5|18551.1|18570.5|18569.1|18571|18569.6|18552.5|18551.1|309
1720445700000|2024-07-08 13:35:00|18570|18568.6|18561.5|18560.1|18570.5|18569.1|18556.5|18555.1|269
1720446000000|2024-07-08 13:40:00|18562|18560.6|18546.5|18545.1|18568|18566.6|18545.5|18544.1|150
1720446300000|2024-07-08 13:45:00|18547|18545.6|18551|18549.6|18554.5|18553.1|18543.5|18542.1|159
1720446600000|2024-07-08 13:50:00|18551.5|18550.1|18545.5|18544.1|18562.5|18561.1|18541.5|18540.1|271
1720446900000|2024-07-08 13:55:00|18545|18543.6|18536.5|18535.1|18548.5|18547.1|18532|18530.6|238
1720447200000|2024-07-08 14:00:00|18536|18534.6|18511.5|18510.1|18537|18535.6|18509|18507.6|389
1720447500000|2024-07-08 14:05:00|18510.5|18509.1|18503.5|18502.1|18514|18512.6|18497|18495.6|439
1720447800000|2024-07-08 14:10:00|18503.8|18502.4|18510.3|18508.9|18511.3|18509.9|18499.8|18498.4|218
1720448100000|2024-07-08 14:15:00|18510.8|18509.4|18505.8|18504.4|18523.3|18521.9|18502.3|18500.9|369
1720448400000|2024-07-08 14:20:00|18505.3|18503.9|18515.8|18514.4|18516.3|18514.9|18499.8|18498.4|163
1720448700000|2024-07-08 14:25:00|18515.3|18513.9|18501.8|18500.4|18520.8|18519.4|18501.8|18500.4|214
1720449000000|2024-07-08 14:30:00|18501.3|18499.9|18501.3|18499.9|18510.3|18508.9|18492.3|18490.9|328
1720449300000|2024-07-08 14:35:00|18500.8|18499.4|18491.3|18489.9|18503.8|18502.4|18481.3|18479.9|340
1720449600000|2024-07-08 14:40:00|18490.8|18489.4|18478.8|18477.4|18492.8|18491.4|18475.8|18474.4|235
1720449900000|2024-07-08 14:45:00|18479.3|18477.9|18490.8|18489.4|18495.8|18494.4|18474.8|18473.4|268
1720450200000|2024-07-08 14:50:00|18490.3|18488.9|18479.8|18478.4|18491.3|18489.9|18478.8|18477.4|215
1720450500000|2024-07-08 14:55:00|18480.3|18478.9|18480.8|18479.4|18481.8|18480.4|18471.8|18470.4|241
1720450800000|2024-07-08 15:00:00|18480.3|18478.9|18489.8|18488.4|18496.3|18494.9|18476.8|18475.4|299
1720451100000|2024-07-08 15:05:00|18490.3|18488.9|18492.8|18491.4|18493.8|18492.4|18485.3|18483.9|231
1720451400000|2024-07-08 15:10:00|18493.3|18491.9|18487.3|18485.9|18493.8|18492.4|18483.8|18482.4|132
1720451700000|2024-07-08 15:15:00|18487.8|18486.4|18488.8|18487.4|18493.3|18491.9|18487.3|18485.9|160
1720452000000|2024-07-08 15:20:00|18489.3|18487.9|18499.3|18497.9|18500.8|18499.4|18488.3|18486.9|439
1720452300000|2024-07-08 15:25:00|18498.8|18497.4|18491.8|18490.4|18499.8|18498.4|18491.3|18489.9|586
1720452600000|2024-07-08 15:30:00|18492.5|18489.7|18480.5|18477.7|18495.5|18492.7|18479.5|18476.7|604
1720452900000|2024-07-08 15:35:00|18481.5|18478.7|18475.5|18472.7|18483|18480.2|18473.5|18470.7|384
1720453200000|2024-07-08 15:40:00|18476|18473.2|18482|18479.2|18482.5|18479.7|18475|18472.2|126
1720453500000|2024-07-08 15:45:00|18482.5|18479.7|18484.5|18481.7|18486.5|18483.7|18477.5|18474.7|120
1720453800000|2024-07-08 15:50:00|18485|18482.2|18482.5|18479.7|18485.5|18482.7|18480.5|18477.7|39
1720454100000|2024-07-08 15:55:00|18482|18479.2|18477.5|18474.7|18482|18479.2|18475|18472.2|68
1720454400000|2024-07-08 16:00:00|18478|18475.2|18466.5|18463.7|18478|18475.2|18465.5|18462.7|55
1720454700000|2024-07-08 16:05:00|18466|18463.2|18457.5|18454.7|18466|18463.2|18457.5|18454.7|60
1720455000000|2024-07-08 16:10:00|18457|18454.2|18456|18453.2|18462.5|18459.7|18454|18451.2|117
1720455300000|2024-07-08 16:15:00|18456.5|18453.7|18458.5|18455.7|18458.5|18455.7|18452.5|18449.7|109
1720455600000|2024-07-08 16:20:00|18459|18456.2|18456.5|18453.7|18461|18458.2|18453.5|18450.7|43
1720455900000|2024-07-08 16:25:00|18456|18453.2|18456.5|18453.7|18458.5|18455.7|18452.5|18449.7|65
1720456200000|2024-07-08 16:30:00|18456|18453.2|18454.5|18451.7|18458.5|18455.7|18453|18450.2|49
1720456500000|2024-07-08 16:35:00|18455|18452.2|18457.5|18454.7|18460.5|18457.7|18454.5|18451.7|25
1720456800000|2024-07-08 16:40:00|18457|18454.2|18456.5|18453.7|18461.5|18458.7|18456.5|18453.7|59
1720457100000|2024-07-08 16:45:00|18457.5|18454.7|18458.5|18455.7|18460.5|18457.7|18457.5|18454.7|32
1720457400000|2024-07-08 16:50:00|18458|18455.2|18461.5|18458.7|18461.5|18458.7|18456.5|18453.7|23
1720457700000|2024-07-08 16:55:00|18461|18458.2|18461.5|18458.7|18465.5|18462.7|18460|18457.2|126
1720458000000|2024-07-08 17:00:00|18462|18459.2|18456.5|18453.7|18462.5|18459.7|18456|18453.2|60
1720458300000|2024-07-08 17:05:00|18456|18453.2|18454|18451.2|18460.5|18457.7|18453.5|18450.7|89
1720458600000|2024-07-08 17:10:00|18454.5|18451.7|18454|18451.2|18456.5|18453.7|18452|18449.2|34
1720458900000|2024-07-08 17:15:00|18453.5|18450.7|18454.5|18451.7|18455|18452.2|18447.5|18444.7|65
1720459200000|2024-07-08 17:20:00|18455|18452.2|18453.5|18450.7|18455.5|18452.7|18451.5|18448.7|26
1720459500000|2024-07-08 17:25:00|18454|18451.2|18456|18453.2|18456.5|18453.7|18452.5|18449.7|37
1720459800000|2024-07-08 17:30:00|18455.5|18452.7|18460|18457.2|18463|18460.2|18454.5|18451.7|34
1720460100000|2024-07-08 17:35:00|18459.5|18456.7|18464.5|18461.7|18465.5|18462.7|18459.5|18456.7|44
1720460400000|2024-07-08 17:40:00|18465|18462.2|18466.5|18463.7|18467|18464.2|18463.5|18460.7|68
1720460700000|2024-07-08 17:45:00|18466|18463.2|18465|18462.2|18467|18464.2|18464|18461.2|42
1720461000000|2024-07-08 17:50:00|18465.5|18462.7|18465|18462.2|18467.5|18464.7|18464.5|18461.7|49
1720461300000|2024-07-08 17:55:00|18465.5|18462.7|18468.5|18465.7|18468.5|18465.7|18464.5|18461.7|44
1720461600000|2024-07-08 18:00:00|18469|18466.2|18464.5|18461.7|18469|18466.2|18464|18461.2|20
1720461900000|2024-07-08 18:05:00|18464|18461.2|18465|18462.2|18466|18463.2|18461|18458.2|39
1720462200000|2024-07-08 18:10:00|18465.5|18462.7|18468.5|18465.7|18468.5|18465.7|18465|18462.2|15
1720462500000|2024-07-08 18:15:00|18468|18465.2|18471.5|18468.7|18471.5|18468.7|18468|18465.2|23
1720462800000|2024-07-08 18:20:00|18471|18468.2|18467.5|18464.7|18471|18468.2|18467|18464.2|26
1720463100000|2024-07-08 18:25:00|18468|18465.2|18468.5|18465.7|18470.5|18467.7|18468|18465.2|11
1720463400000|2024-07-08 18:30:00|18468|18465.2|18465.5|18462.7|18469|18466.2|18465|18462.2|18
1720463700000|2024-07-08 18:35:00|18465|18462.2|18460.5|18457.7|18465|18462.2|18456.5|18453.7|58
1720464000000|2024-07-08 18:40:00|18460|18457.2|18448.5|18445.7|18460.5|18457.7|18446.5|18443.7|61
1720464300000|2024-07-08 18:45:00|18448|18445.2|18455.5|18452.7|18456.5|18453.7|18440.5|18437.7|112
1720464600000|2024-07-08 18:50:00|18456|18453.2|18462.5|18459.7|18463|18460.2|18455.5|18452.7|20
1720464900000|2024-07-08 18:55:00|18463|18460.2|18466.5|18463.7|18467.5|18464.7|18463|18460.2|45
1720465200000|2024-07-08 19:00:00|18466|18463.2|18462|18459.2|18466.5|18463.7|18461|18458.2|33
1720465500000|2024-07-08 19:05:00|18460.5|18457.7|18461.5|18458.7|18463.5|18460.7|18460|18457.2|21
1720465800000|2024-07-08 19:10:00|18461|18458.2|18466|18463.2|18467.5|18464.7|18461|18458.2|46
1720466100000|2024-07-08 19:15:00|18466.5|18463.7|18466.5|18463.7|18467|18464.2|18464|18461.2|20
1720466400000|2024-07-08 19:20:00|18466|18463.2|18469.5|18466.7|18470.5|18467.7|18466|18463.2|38
1720466700000|2024-07-08 19:25:00|18469|18466.2|18463.5|18460.7|18470|18467.2|18462|18459.2|26
1720467000000|2024-07-08 19:30:00|18463|18460.2|18465|18462.2|18466|18463.2|18462|18459.2|46
1720467300000|2024-07-08 19:35:00|18464.5|18461.7|18471|18468.2|18472|18469.2|18464.5|18461.7|103
1720467600000|2024-07-08 19:40:00|18470.5|18467.7|18473|18470.2|18473|18470.2|18469.5|18466.7|66
1720467900000|2024-07-08 19:45:00|18472.5|18469.7|18471.5|18468.7|18474|18471.2|18467|18464.2|85
1720468200000|2024-07-08 19:50:00|18471|18468.2|18471|18468.2|18475.5|18472.7|18468.5|18465.7|81
1720468500000|2024-07-08 19:55:00|18470.5|18467.7|18463.5|18460.7|18478|18475.2|18461.5|18458.7|305
1720468800000|2024-07-08 20:00:00|18468.6|18461.6|18471.1|18464.1|18471.1|18464.1|18463.6|18456.6|5
1720469100000|2024-07-08 20:05:00|18472|18465|18476.2|18469.2|18477.7|18470.7|18471.9|18464.9|0
1720469400000|2024-07-08 20:10:00|18477|18470|18471.2|18464.2|18477|18470|18469.5|18462.5|0
1720469700000|2024-07-08 20:15:00|18472|18465|18476.5|18469.5|18478.1|18471.1|18472|18465|0
1720470000000|2024-07-08 20:20:00|18477.3|18470.3|18477.7|18470.7|18478.5|18471.5|18476.8|18469.8|0
1720470300000|2024-07-08 20:25:00|18476.8|18469.8|18475.2|18468.2|18476.9|18469.9|18475.2|18468.2|0
1720470600000|2024-07-08 20:30:00|18476|18469|18472.7|18465.7|18476|18469|18471.9|18464.9|0
1720470900000|2024-07-08 20:35:00|18472.2|18465.2|18472.8|18465.8|18472.8|18465.8|18471.8|18464.8|0
1720471200000|2024-07-08 20:40:00|18473.2|18466.2|18473.6|18466.6|18474.4|18467.4|18472.8|18465.8|0
1720471500000|2024-07-08 20:45:00|18472.8|18465.8|18474.5|18467.5|18474.5|18467.5|18472.8|18465.8|0
1720471800000|2024-07-08 20:50:00|18477|18470|18475.8|18468.8|18477|18470|18474.4|18467.4|0
1720472100000|2024-07-08 20:55:00|18475|18468|18476|18469|18476|18469|18474.7|18467.7|0
1720472400000|2024-07-08 21:00:00|18475.8|18468.8|18476.1|18469.1|18476.9|18469.9|18474.1|18467.1|0
1720472700000|2024-07-08 21:05:00|18476.2|18469.2|18476.1|18469.1|18476.2|18469.2|18475.9|18468.9|0
1720473000000|2024-07-08 21:10:00|18476.6|18469.6|18476.8|18469.8|18476.8|18469.8|18476.6|18469.6|0
1720475700000|2024-07-08 21:55:00|18466.7|18459.7|18467.9|18460.9|18467.9|18460.9|18466.7|18459.7|0
1720476000000|2024-07-08 22:00:00|18475.1|18468.1|18474.2|18467.2|18477.6|18470.6|18470|18463|0
1720476300000|2024-07-08 22:05:00|18473.7|18466.7|18476.8|18469.8|18477.6|18470.6|18473.3|18466.3|0
1720476600000|2024-07-08 22:10:00|18476.7|18469.7|18480|18473|18480.9|18473.9|18476.7|18469.7|0
1720476900000|2024-07-08 22:15:00|18480.4|18473.4|18484.5|18477.5|18484.5|18477.5|18479.2|18472.2|0
1720477200000|2024-07-08 22:20:00|18483.7|18476.7|18484|18477|18484.4|18477.4|18482.8|18475.8|0
1720477500000|2024-07-08 22:25:00|18484.8|18477.8|18483.5|18476.5|18484.8|18477.8|18481.8|18474.8|0
1720477800000|2024-07-08 22:30:00|18484.3|18477.3|18482.1|18475.1|18484.3|18477.3|18482.1|18475.1|0
1720478100000|2024-07-08 22:35:00|18481.3|18474.3|18481.3|18474.3|18481.3|18474.3|18480.4|18473.4|0
1720478400000|2024-07-08 22:40:00|18480.5|18473.5|18480.5|18473.5|18480.5|18473.5|18479.6|18472.6|0
1720478700000|2024-07-08 22:45:00|18480.4|18473.4|18482.1|18475.1|18482.1|18475.1|18480.4|18473.4|0
1720479000000|2024-07-08 22:50:00|18482.2|18475.2|18480.5|18473.5|18482.2|18475.2|18480.5|18473.5|0
1720479300000|2024-07-08 22:55:00|18481.3|18474.3|18481.3|18474.3|18481.3|18474.3|18480.5|18473.5|0
1720479600000|2024-07-08 23:00:00|18482.2|18475.2|18488|18481|18488.8|18481.8|18482.2|18475.2|0
1720479900000|2024-07-08 23:05:00|18487.2|18480.2|18494.4|18487.4|18499|18492|18487.2|18480.2|0
1720480200000|2024-07-08 23:10:00|18493.5|18486.5|18493.6|18486.6|18496.9|18489.9|18493.5|18486.5|0
1720480500000|2024-07-08 23:15:00|18494.5|18487.5|18496.1|18489.1|18496.1|18489.1|18493.6|18486.6|0
1720480800000|2024-07-08 23:20:00|18495.3|18488.3|18497|18490|18497.8|18490.8|18494.4|18487.4|0
1720481100000|2024-07-08 23:25:00|18496.1|18489.1|18499.8|18492.8|18499.8|18492.8|18495.3|18488.3|0
1720481400000|2024-07-08 23:30:00|18499|18492|18501.2|18494.2|18506.7|18499.7|18498.1|18491.1|0
1720481700000|2024-07-08 23:35:00|18500.4|18493.4|18496.6|18489.6|18501.2|18494.2|18495.8|18488.8|0
1720482000000|2024-07-08 23:40:00|18495.8|18488.8|18496.6|18489.6|18496.6|18489.6|18494.1|18487.1|0
1720482300000|2024-07-08 23:45:00|18495.8|18488.8|18498.3|18491.3|18499.1|18492.1|18495.8|18488.8|0
1720482600000|2024-07-08 23:50:00|18499.1|18492.1|18500|18493|18501.6|18494.6|18498.3|18491.3|0
1720482900000|2024-07-08 23:55:00|18499.9|18492.9|18501.1|18494.1|18502.1|18495.1|18498.8|18491.8|0
1720483200000|2024-07-09 00:00:00|18501.9|18494.9|18499.3|18492.3|18505.2|18498.2|18498.5|18491.5|0
1720483500000|2024-07-09 00:05:00|18498.9|18491.9|18499.8|18492.8|18501.8|18494.8|18498.2|18491.2|0
1720483800000|2024-07-09 00:10:00|18499|18492|18501.5|18494.5|18501.5|18494.5|18497.8|18490.8|0
1720484100000|2024-07-09 00:15:00|18459.9|18452.9|18490.4|18485.4|18509.9|18504.9|18459.9|18452.9|99
1720484400000|2024-07-09 00:20:00|18489.9|18484.9|18487.4|18482.4|18489.9|18484.9|18487.4|18482.4|6
1720484700000|2024-07-09 00:25:00|18487.9|18482.9|18487.4|18482.4|18487.9|18482.9|18487.4|18482.4|4
1720485000000|2024-07-09 00:30:00|18487.9|18482.9|18480.4|18475.4|18488.4|18483.4|18479.9|18474.9|8
1720485300000|2024-07-09 00:35:00|18479.9|18474.9|18476.4|18471.4|18479.9|18474.9|18475.4|18470.4|12
1720485600000|2024-07-09 00:40:00|18475.4|18470.4|18480.4|18475.4|18480.9|18475.9|18474.9|18469.9|7
1720485900000|2024-07-09 00:45:00|18480.9|18475.9|18481.9|18476.9|18482.4|18477.4|18479.9|18474.9|3
1720486200000|2024-07-09 00:50:00|18481.4|18476.4|18476.4|18471.4|18481.4|18476.4|18476.4|18471.4|4
1720486500000|2024-07-09 00:55:00|18475.9|18470.9|18467.9|18462.9|18475.9|18470.9|18467.4|18462.4|2
1720486800000|2024-07-09 01:00:00|18466.9|18461.9|18465.9|18460.9|18467.4|18462.4|18464.9|18459.9|4
1720487100000|2024-07-09 01:05:00|18465.4|18460.4|18472.4|18467.4|18473.4|18468.4|18464.9|18459.9|12
1720487400000|2024-07-09 01:10:00|18471.9|18466.9|18470.4|18465.4|18471.9|18466.9|18470.4|18465.4|6
1720487700000|2024-07-09 01:15:00|18471.9|18466.9|18477.9|18472.9|18477.9|18472.9|18469.9|18464.9|9
1720488000000|2024-07-09 01:20:00|18478.4|18473.4|18475.9|18470.9|18479.9|18474.9|18475.9|18470.9|2
1720488300000|2024-07-09 01:25:00|18476.4|18471.4|18477.9|18472.9|18477.9|18472.9|18476.4|18471.4|0
1720488600000|2024-07-09 01:30:00|18478.4|18473.4|18477.9|18472.9|18481.9|18476.9|18476.9|18471.9|9
1720488900000|2024-07-09 01:35:00|18478.4|18473.4|18478.9|18473.9|18479.9|18474.9|18477.9|18472.9|3
1720489200000|2024-07-09 01:40:00|18478.4|18473.4|18476.4|18471.4|18478.4|18473.4|18473.9|18468.9|3
1720489500000|2024-07-09 01:45:00|18476.9|18471.9|18473.9|18468.9|18478.4|18473.4|18472.9|18467.9|4
1720489800000|2024-07-09 01:50:00|18474.4|18469.4|18473.9|18468.9|18475.4|18470.4|18473.4|18468.4|4
1720490100000|2024-07-09 01:55:00|18471.4|18466.4|18466.9|18461.9|18471.9|18466.9|18466.9|18461.9|19
1720490400000|2024-07-09 02:00:00|18466.4|18461.4|18456.4|18451.4|18466.4|18461.4|18456.4|18451.4|13
1720490700000|2024-07-09 02:05:00|18455.9|18450.9|18450.4|18445.4|18456.9|18451.9|18448.4|18443.4|11
1720491000000|2024-07-09 02:10:00|18451.4|18446.4|18449.4|18444.4|18454.4|18449.4|18448.4|18443.4|31
1720491300000|2024-07-09 02:15:00|18448.4|18443.4|18447.4|18442.4|18448.4|18443.4|18446.4|18441.4|15
1720491600000|2024-07-09 02:20:00|18446.9|18441.9|18447.4|18442.4|18450.4|18445.4|18445.4|18440.4|23
1720491900000|2024-07-09 02:25:00|18448.9|18443.9|18444.4|18439.4|18448.9|18443.9|18443.4|18438.4|22
1720492200000|2024-07-09 02:30:00|18446.9|18441.9|18448.4|18443.4|18449.4|18444.4|18445.4|18440.4|24
1720492500000|2024-07-09 02:35:00|18447.9|18442.9|18446.4|18441.4|18448.9|18443.9|18445.9|18440.9|6
1720492800000|2024-07-09 02:40:00|18445.9|18440.9|18444.4|18439.4|18446.4|18441.4|18444.4|18439.4|1
1720493100000|2024-07-09 02:45:00|18444.9|18439.9|18448.9|18443.9|18449.9|18444.9|18444.9|18439.9|12
1720493400000|2024-07-09 02:50:00|18449.4|18444.4|18448.9|18443.9|18449.9|18444.9|18448.9|18443.9|1
1720493700000|2024-07-09 02:55:00|18449.4|18444.4|18442.4|18437.4|18449.4|18444.4|18441.9|18436.9|7
1720494000000|2024-07-09 03:00:00|18443.9|18438.9|18439.4|18434.4|18443.9|18438.9|18438.4|18433.4|15
1720494300000|2024-07-09 03:05:00|18438.9|18433.9|18439.4|18434.4|18441.4|18436.4|18438.4|18433.4|8
1720494600000|2024-07-09 03:10:00|18438.9|18433.9|18438.9|18433.9|18439.4|18434.4|18438.9|18433.9|2
1720494900000|2024-07-09 03:15:00|18439.4|18434.4|18441.4|18436.4|18441.9|18436.9|18438.9|18433.9|9
1720495200000|2024-07-09 03:20:00|18444.4|18439.4|18443.4|18438.4|18444.9|18439.9|18443.4|18438.4|13
1720495500000|2024-07-09 03:25:00|18441.9|18436.9|18444.4|18439.4|18444.4|18439.4|18441.9|18436.9|16
1720495800000|2024-07-09 03:30:00|18445.4|18440.4|18449.4|18444.4|18449.4|18444.4|18445.4|18440.4|13
1720496100000|2024-07-09 03:35:00|18449.9|18444.9|18448.4|18443.4|18450.4|18445.4|18448.4|18443.4|7
1720496400000|2024-07-09 03:40:00|18448.9|18443.9|18449.4|18444.4|18449.4|18444.4|18448.4|18443.4|3
1720496700000|2024-07-09 03:45:00|18448.9|18443.9|18451.4|18446.4|18451.4|18446.4|18448.9|18443.9|6
1720497000000|2024-07-09 03:50:00|18450.9|18445.9|18449.9|18444.9|18451.4|18446.4|18449.9|18444.9|6
1720497300000|2024-07-09 03:55:00|18450.4|18445.4|18453.9|18448.9|18454.4|18449.4|18450.4|18445.4|5
1720497600000|2024-07-09 04:00:00|18453.4|18448.4|18451.9|18446.9|18453.4|18448.4|18451.4|18446.4|2
1720497900000|2024-07-09 04:05:00|18452.4|18447.4|18453.4|18448.4|18454.9|18449.9|18452.4|18447.4|7
1720498200000|2024-07-09 04:10:00|18453.9|18448.9|18453.9|18448.9|18453.9|18448.9|18453.9|18448.9|2
1720498500000|2024-07-09 04:15:00|18454.4|18449.4|18456.4|18451.4|18457.4|18452.4|18454.4|18449.4|8
1720498800000|2024-07-09 04:20:00|18455.9|18450.9|18461.4|18456.4|18461.4|18456.4|18455.9|18450.9|11
1720499100000|2024-07-09 04:25:00|18461.9|18456.9|18464.9|18459.9|18466.4|18461.4|18461.9|18456.9|11
1720499400000|2024-07-09 04:30:00|18463.9|18458.9|18465.9|18460.9|18467.4|18462.4|18463.9|18458.9|23
1720499700000|2024-07-09 04:35:00|18466.9|18461.9|18470.4|18465.4|18472.4|18467.4|18465.9|18460.9|22
1720500000000|2024-07-09 04:40:00|18470.9|18465.9|18470.9|18465.9|18472.4|18467.4|18470.4|18465.4|10
1720500300000|2024-07-09 04:45:00|18471.4|18466.4|18463.4|18458.4|18471.4|18466.4|18463.4|18458.4|5
1720500600000|2024-07-09 04:50:00|18463.9|18458.9|18462.9|18457.9|18466.4|18461.4|18462.4|18457.4|4
1720500900000|2024-07-09 04:55:00|18463.4|18458.4|18472.4|18467.4|18474.4|18469.4|18462.9|18457.9|8
1720501200000|2024-07-09 05:00:00|18472.9|18467.9|18476.9|18471.9|18478.9|18473.9|18471.9|18466.9|15
1720501500000|2024-07-09 05:05:00|18477.4|18472.4|18478.9|18473.9|18485.4|18480.4|18476.9|18471.9|60
1720501800000|2024-07-09 05:10:00|18479.4|18474.4|18477.9|18472.9|18482.4|18477.4|18477.4|18472.4|23
1720502100000|2024-07-09 05:15:00|18477.4|18472.4|18479.4|18474.4|18482.4|18477.4|18477.4|18472.4|8
1720502400000|2024-07-09 05:20:00|18478.9|18473.9|18471.9|18466.9|18478.9|18473.9|18467.9|18462.9|41
1720502700000|2024-07-09 05:25:00|18472.4|18467.4|18471.9|18466.9|18473.9|18468.9|18470.9|18465.9|1
1720503000000|2024-07-09 05:30:00|18472.4|18467.4|18469.9|18464.9|18472.9|18467.9|18468.9|18463.9|10
1720503300000|2024-07-09 05:35:00|18469.4|18464.4|18469.9|18464.9|18472.4|18467.4|18467.4|18462.4|10
1720503600000|2024-07-09 05:40:00|18470.4|18465.4|18475.4|18470.4|18477.4|18472.4|18470.4|18465.4|25
1720503900000|2024-07-09 05:45:00|18475.9|18470.9|18473.4|18468.4|18479.4|18474.4|18472.9|18467.9|9
1720504200000|2024-07-09 05:50:00|18472.9|18467.9|18455.4|18450.4|18473.4|18468.4|18455.4|18450.4|39
1720504500000|2024-07-09 05:55:00|18455.9|18450.9|18453.9|18448.9|18456.9|18451.9|18445.9|18440.9|61
1720504800000|2024-07-09 06:00:00|18452.8|18450|18454.8|18452|18470.3|18467.5|18448.3|18445.5|125
1720505100000|2024-07-09 06:05:00|18455.3|18452.5|18452.8|18450|18460.8|18458|18447.8|18445|79
1720505400000|2024-07-09 06:10:00|18452.3|18449.5|18452.3|18449.5|18455.8|18453|18448.3|18445.5|80
1720505700000|2024-07-09 06:15:00|18453.3|18450.5|18450.3|18447.5|18454.3|18451.5|18443.3|18440.5|109
1720506000000|2024-07-09 06:20:00|18450.8|18448|18453.3|18450.5|18455.8|18453|18446.3|18443.5|135
1720506300000|2024-07-09 06:25:00|18453.8|18451|18443.3|18440.5|18455.8|18453|18443.3|18440.5|123
1720506600000|2024-07-09 06:30:00|18443.8|18441|18441.3|18438.5|18447.3|18444.5|18440.3|18437.5|57
1720506900000|2024-07-09 06:35:00|18440.8|18438|18432.3|18429.5|18441.3|18438.5|18432.3|18429.5|83
1720507200000|2024-07-09 06:40:00|18430.3|18427.5|18434.3|18431.5|18436.3|18433.5|18429.8|18427|66
1720507500000|2024-07-09 06:45:00|18433.3|18430.5|18416.3|18413.5|18433.8|18431|18415.8|18413|165
1720507800000|2024-07-09 06:50:00|18415.8|18413|18422.8|18420|18428.3|18425.5|18413.8|18411|117
1720508100000|2024-07-09 06:55:00|18423.3|18420.5|18424.3|18421.5|18425.8|18423|18417.8|18415|226
1720508400000|2024-07-09 07:00:00|18423.6|18422.2|18390.1|18388.7|18435.6|18434.2|18375.6|18374.2|1642
1720508700000|2024-07-09 07:05:00|18390.6|18389.2|18399.6|18398.2|18409.6|18408.2|18384.6|18383.2|640
1720509000000|2024-07-09 07:10:00|18401.6|18400.2|18386.6|18385.2|18401.6|18400.2|18383.1|18381.7|486
1720509300000|2024-07-09 07:15:00|18387.1|18385.7|18377.6|18376.2|18392.1|18390.7|18377.6|18376.2|497
1720509600000|2024-07-09 07:20:00|18377.1|18375.7|18374.1|18372.7|18386.6|18385.2|18365.6|18364.2|533
1720509900000|2024-07-09 07:25:00|18373.6|18372.2|18395.6|18394.2|18395.6|18394.2|18369.1|18367.7|431
1720510200000|2024-07-09 07:30:00|18396.1|18394.7|18419.1|18417.7|18426.6|18425.2|18392.6|18391.2|673
1720510500000|2024-07-09 07:35:00|18419.6|18418.2|18422.6|18421.2|18423.1|18421.7|18404.6|18403.2|264
1720510800000|2024-07-09 07:40:00|18423.1|18421.7|18415.1|18413.7|18434.5|18433.1|18411.6|18410.2|479
1720511100000|2024-07-09 07:45:00|18415.6|18414.2|18404.6|18403.2|18425.6|18424.2|18397.6|18396.2|255
1720511400000|2024-07-09 07:50:00|18404.1|18402.7|18405.6|18404.2|18417.6|18416.2|18402.6|18401.2|217
1720511700000|2024-07-09 07:55:00|18405.1|18403.7|18419.6|18418.2|18426.6|18425.2|18402.6|18401.2|165
1720512000000|2024-07-09 08:00:00|18420.6|18419.2|18428.6|18427.2|18435.6|18434.2|18415.6|18414.2|290
1720512300000|2024-07-09 08:05:00|18429.1|18427.7|18423.6|18422.2|18437.6|18436.2|18419.6|18418.2|215
1720512600000|2024-07-09 08:10:00|18424.1|18422.7|18419.6|18418.2|18431.6|18430.2|18416.6|18415.2|200
1720512900000|2024-07-09 08:15:00|18420.1|18418.7|18424.6|18423.2|18432.6|18431.2|18419.6|18418.2|159
1720513200000|2024-07-09 08:20:00|18425.1|18423.7|18431.6|18430.2|18434.6|18433.2|18415.6|18414.2|201
1720513500000|2024-07-09 08:25:00|18432.1|18430.7|18412.6|18411.2|18432.6|18431.2|18409.1|18407.7|314
1720513800000|2024-07-09 08:30:00|18413.1|18411.7|18422.6|18421.2|18430.6|18429.2|18412.6|18411.2|224
1720514100000|2024-07-09 08:35:00|18423.1|18421.7|18427.6|18426.2|18437.6|18436.2|18414.6|18413.2|159
1720514400000|2024-07-09 08:40:00|18427.1|18425.7|18445.6|18444.2|18451.1|18449.7|18423.6|18422.2|384
1720514700000|2024-07-09 08:45:00|18446.1|18444.7|18444.6|18443.2|18450.1|18448.7|18440.1|18438.7|172
1720515000000|2024-07-09 08:50:00|18444.1|18442.7|18454.6|18453.2|18458.1|18456.7|18443.6|18442.2|175
1720515300000|2024-07-09 08:55:00|18454.1|18452.7|18459.6|18458.2|18465.1|18463.7|18449.6|18448.2|225
1720515600000|2024-07-09 09:00:00|18460.1|18458.7|18464.6|18463.2|18468.6|18467.2|18459.1|18457.7|169
1720515900000|2024-07-09 09:05:00|18465.1|18463.7|18453.1|18451.7|18470.6|18469.2|18450.6|18449.2|216
1720516200000|2024-07-09 09:10:00|18451.6|18450.2|18442.6|18441.2|18453.6|18452.2|18441.6|18440.2|253
1720516500000|2024-07-09 09:15:00|18442.1|18440.7|18437.6|18436.2|18452.1|18450.7|18437.6|18436.2|221
1720516800000|2024-07-09 09:20:00|18437.1|18435.7|18422.1|18420.7|18437.1|18435.7|18422.1|18420.7|285
1720517100000|2024-07-09 09:25:00|18421.6|18420.2|18447.6|18446.2|18447.6|18446.2|18421.6|18420.2|212
1720517400000|2024-07-09 09:30:00|18447.1|18445.7|18438.1|18436.7|18447.6|18446.2|18438.1|18436.7|214
1720517700000|2024-07-09 09:35:00|18436.6|18435.2|18444.1|18442.7|18450.1|18448.7|18434.6|18433.2|174
1720518000000|2024-07-09 09:40:00|18443.6|18442.2|18433.6|18432.2|18446.1|18444.7|18432.6|18431.2|83
1720518300000|2024-07-09 09:45:00|18433.1|18431.7|18435.6|18434.2|18441.6|18440.2|18432.1|18430.7|67
1720518600000|2024-07-09 09:50:00|18435.1|18433.7|18447.6|18446.2|18448.6|18447.2|18432.1|18430.7|51
1720518900000|2024-07-09 09:55:00|18448.6|18447.2|18434.6|18433.2|18449.1|18447.7|18434.6|18433.2|79
1720519200000|2024-07-09 10:00:00|18435.1|18433.7|18441.6|18440.2|18443.6|18442.2|18434.6|18433.2|107
1720519500000|2024-07-09 10:05:00|18441.1|18439.7|18434.6|18433.2|18441.6|18440.2|18430.6|18429.2|90
1720519800000|2024-07-09 10:10:00|18434.1|18432.7|18438.6|18437.2|18445.6|18444.2|18429.6|18428.2|94
1720520100000|2024-07-09 10:15:00|18438.1|18436.7|18436.1|18434.7|18443.6|18442.2|18428.6|18427.2|84
1720520400000|2024-07-09 10:20:00|18435.6|18434.2|18437.6|18436.2|18439.1|18437.7|18433.6|18432.2|48
1720520700000|2024-07-09 10:25:00|18438.1|18436.7|18424.6|18423.2|18440.6|18439.2|18424.1|18422.7|77
1720521000000|2024-07-09 10:30:00|18424.1|18422.7|18428.6|18427.2|18429.1|18427.7|18420.6|18419.2|81
1720521300000|2024-07-09 10:35:00|18428.1|18426.7|18416.1|18414.7|18428.1|18426.7|18415.6|18414.2|116
1720521600000|2024-07-09 10:40:00|18415.6|18414.2|18402.6|18401.2|18416.6|18415.2|18402.6|18401.2|227
1720521900000|2024-07-09 10:45:00|18403.1|18401.7|18397.1|18395.7|18408.1|18406.7|18392.1|18390.7|224
1720522200000|2024-07-09 10:50:00|18397.6|18396.2|18402.6|18401.2|18404.6|18403.2|18393.6|18392.2|143
1720522500000|2024-07-09 10:55:00|18402.1|18400.7|18396.6|18395.2|18404.6|18403.2|18394.1|18392.7|101
1720522800000|2024-07-09 11:00:00|18394.6|18393.2|18396.6|18395.2|18397.6|18396.2|18387.1|18385.7|168
1720523100000|2024-07-09 11:05:00|18396.1|18394.7|18390.6|18389.2|18396.1|18394.7|18382.6|18381.2|236
1720523400000|2024-07-09 11:10:00|18391.1|18389.7|18388.6|18387.2|18391.6|18390.2|18379.1|18377.7|234
1720523700000|2024-07-09 11:15:00|18389.1|18387.7|18381.6|18380.2|18393.1|18391.7|18381.6|18380.2|232
1720524000000|2024-07-09 11:20:00|18381.1|18379.7|18364.6|18363.2|18381.1|18379.7|18356.6|18355.2|689
1720524300000|2024-07-09 11:25:00|18364.1|18362.7|18376.6|18375.2|18379.6|18378.2|18359.6|18358.2|349
1720524600000|2024-07-09 11:30:00|18376.1|18374.7|18387.1|18385.7|18390.6|18389.2|18375.1|18373.7|282
1720524900000|2024-07-09 11:35:00|18386.6|18385.2|18392.6|18391.2|18392.6|18391.2|18381.6|18380.2|154
1720525200000|2024-07-09 11:40:00|18393.1|18391.7|18384.1|18382.7|18396.1|18394.7|18383.1|18381.7|136
1720525500000|2024-07-09 11:45:00|18383.6|18382.2|18390.1|18388.7|18391.6|18390.2|18378.6|18377.2|163
1720525800000|2024-07-09 11:50:00|18389.1|18387.7|18396.1|18394.7|18397.1|18395.7|18389.1|18387.7|109
1720526100000|2024-07-09 11:55:00|18395.6|18394.2|18387.1|18385.7|18397.6|18396.2|18383.1|18381.7|123
1720526400000|2024-07-09 12:00:00|18387.6|18386.2|18378.1|18376.7|18395.1|18393.7|18375.6|18374.2|122
1720526700000|2024-07-09 12:05:00|18377.6|18376.2|18373.1|18371.7|18380.6|18379.2|18369.1|18367.7|121
1720527000000|2024-07-09 12:10:00|18372.6|18371.2|18370.1|18368.7|18375.6|18374.2|18366.6|18365.2|107
1720527300000|2024-07-09 12:15:00|18369.6|18368.2|18348.1|18346.7|18372.6|18371.2|18347.6|18346.2|275
1720527600000|2024-07-09 12:20:00|18347.1|18345.7|18332.1|18330.7|18354.1|18352.7|18330.6|18329.2|603
1720527900000|2024-07-09 12:25:00|18331.6|18330.2|18306.1|18304.7|18331.6|18330.2|18303.6|18302.2|770
1720528200000|2024-07-09 12:30:00|18305.6|18304.2|18293.1|18291.7|18310.1|18308.7|18290.6|18289.2|648
1720528500000|2024-07-09 12:35:00|18292.6|18291.2|18279.1|18277.7|18295.1|18293.7|18278.1|18276.7|608
1720528800000|2024-07-09 12:40:00|18278.6|18277.2|18289.1|18287.7|18291.6|18290.2|18275.6|18274.2|596
1720529100000|2024-07-09 12:45:00|18288.6|18287.2|18284.1|18282.7|18289.1|18287.7|18267.1|18265.7|727
1720529400000|2024-07-09 12:50:00|18284.6|18283.2|18298.1|18296.7|18298.1|18296.7|18275.1|18273.7|505
1720529700000|2024-07-09 12:55:00|18297.6|18296.2|18305.1|18303.7|18310.1|18308.7|18284.1|18282.7|767
1720530000000|2024-07-09 13:00:00|18305.6|18304.2|18318.1|18316.7|18331.1|18329.7|18304.1|18302.7|557
1720530300000|2024-07-09 13:05:00|18318.6|18317.2|18326.1|18324.7|18335.1|18333.7|18318.1|18316.7|262
1720530600000|2024-07-09 13:10:00|18325.6|18324.2|18315.1|18313.7|18327.1|18325.7|18311.6|18310.2|339
1720530900000|2024-07-09 13:15:00|18314.6|18313.2|18319.6|18318.2|18322.6|18321.2|18310.1|18308.7|238
1720531200000|2024-07-09 13:20:00|18320.1|18318.7|18324.6|18323.2|18328.1|18326.7|18318.6|18317.2|247
1720531500000|2024-07-09 13:25:00|18325.1|18323.7|18334.1|18332.7|18335.6|18334.2|18324.6|18323.2|273
1720531800000|2024-07-09 13:30:00|18334.6|18333.2|18316.1|18314.7|18334.6|18333.2|18310.6|18309.2|496
1720532100000|2024-07-09 13:35:00|18316.6|18315.2|18316.1|18314.7|18327.1|18325.7|18313.6|18312.2|243
1720532400000|2024-07-09 13:40:00|18316.6|18315.2|18321.1|18319.7|18330.1|18328.7|18313.6|18312.2|218
1720532700000|2024-07-09 13:45:00|18320.6|18319.2|18307.1|18305.7|18326.1|18324.7|18306.6|18305.2|314
1720533000000|2024-07-09 13:50:00|18307.6|18306.2|18298.6|18297.2|18312.6|18311.2|18294.6|18293.2|436
1720533300000|2024-07-09 13:55:00|18299.1|18297.7|18286.1|18284.7|18299.6|18298.2|18284.1|18282.7|501
1720533600000|2024-07-09 14:00:00|18285.6|18284.2|18282.6|18281.2|18292.6|18291.2|18265.6|18264.2|752
1720533900000|2024-07-09 14:05:00|18283.1|18281.7|18253.1|18251.7|18283.1|18281.7|18252.6|18251.2|684
1720534200000|2024-07-09 14:10:00|18252.6|18251.2|18266.6|18265.2|18275.6|18274.2|18247.1|18245.7|575
1720534500000|2024-07-09 14:15:00|18267.1|18265.7|18267.1|18265.7|18276.6|18275.2|18260.1|18258.7|532
1720534800000|2024-07-09 14:20:00|18266.1|18264.7|18257.1|18255.7|18267.6|18266.2|18256.6|18255.2|273
1720535100000|2024-07-09 14:25:00|18256.6|18255.2|18240.1|18238.7|18256.6|18255.2|18234.1|18232.7|617
1720535400000|2024-07-09 14:30:00|18239.6|18238.2|18250.1|18248.7|18253.1|18251.7|18222.1|18220.7|680
1720535700000|2024-07-09 14:35:00|18250.6|18249.2|18267.6|18266.2|18271.1|18269.7|18247.6|18246.2|562
1720536000000|2024-07-09 14:40:00|18268.1|18266.7|18247.1|18245.7|18271.1|18269.7|18246.1|18244.7|593
1720536300000|2024-07-09 14:45:00|18246.6|18245.2|18238.1|18236.7|18251.1|18249.7|18235.6|18234.2|538
1720536600000|2024-07-09 14:50:00|18236.1|18234.7|18245.6|18244.2|18247.1|18245.7|18227.1|18225.7|539
1720536900000|2024-07-09 14:55:00|18246.1|18244.7|18228.1|18226.7|18246.1|18244.7|18227.1|18225.7|408
1720537200000|2024-07-09 15:00:00|18227.1|18225.7|18219.6|18218.2|18238.6|18237.2|18219.6|18218.2|515
1720537500000|2024-07-09 15:05:00|18218.1|18216.7|18219.6|18218.2|18228.1|18226.7|18215.1|18213.7|458
1720537800000|2024-07-09 15:10:00|18219.1|18217.7|18233.1|18231.7|18233.1|18231.7|18212.1|18210.7|521
1720538100000|2024-07-09 15:15:00|18232.6|18231.2|18225.1|18223.7|18236.1|18234.7|18224.6|18223.2|522
1720538400000|2024-07-09 15:20:00|18224.6|18223.2|18222.1|18220.7|18227.6|18226.2|18219.1|18217.7|414
1720538700000|2024-07-09 15:25:00|18221.6|18220.2|18224.1|18222.7|18224.1|18222.7|18211.6|18210.2|1065
1720539000000|2024-07-09 15:30:00|18224.8|18222|18238.8|18236|18240.8|18238|18217.3|18214.5|1088
1720539300000|2024-07-09 15:35:00|18238.3|18235.5|18237.3|18234.5|18239.8|18237|18224.3|18221.5|617
1720539600000|2024-07-09 15:40:00|18237.8|18235|18241.8|18239|18243.3|18240.5|18234.3|18231.5|291
1720539900000|2024-07-09 15:45:00|18240.3|18237.5|18250.3|18247.5|18251.3|18248.5|18240.3|18237.5|303
1720540200000|2024-07-09 15:50:00|18251.3|18248.5|18259.3|18256.5|18259.3|18256.5|18248.8|18246|239
1720540500000|2024-07-09 15:55:00|18259.8|18257|18265.8|18263|18268.3|18265.5|18259.3|18256.5|416
1720540800000|2024-07-09 16:00:00|18266.3|18263.5|18264.8|18262|18271.8|18269|18262.8|18260|197
1720541100000|2024-07-09 16:05:00|18265.3|18262.5|18264.8|18262|18269.8|18267|18263.8|18261|102
1720541400000|2024-07-09 16:10:00|18264.3|18261.5|18258.8|18256|18265.3|18262.5|18258.3|18255.5|79
1720541700000|2024-07-09 16:15:00|18259.3|18256.5|18258.3|18255.5|18265.3|18262.5|18257.3|18254.5|115
1720542000000|2024-07-09 16:20:00|18257.3|18254.5|18259.3|18256.5|18263.3|18260.5|18253.3|18250.5|230
1720542300000|2024-07-09 16:25:00|18258.8|18256|18263.3|18260.5|18263.8|18261|18257.8|18255|65
1720542600000|2024-07-09 16:30:00|18263.8|18261|18254.8|18252|18263.8|18261|18253.3|18250.5|62
1720542900000|2024-07-09 16:35:00|18255.3|18252.5|18251.8|18249|18258.3|18255.5|18251.3|18248.5|152
1720543200000|2024-07-09 16:40:00|18252.3|18249.5|18256.3|18253.5|18256.8|18254|18250.8|18248|61
1720543500000|2024-07-09 16:45:00|18256.8|18254|18254.3|18251.5|18257.3|18254.5|18252.8|18250|72
1720543800000|2024-07-09 16:50:00|18254.8|18252|18260.3|18257.5|18262.3|18259.5|18252.8|18250|34
1720544100000|2024-07-09 16:55:00|18260.8|18258|18273.8|18271|18275.8|18273|18260.8|18258|159
1720544400000|2024-07-09 17:00:00|18274.3|18271.5|18276.8|18274|18282.8|18280|18270.3|18267.5|163
1720544700000|2024-07-09 17:05:00|18277.3|18274.5|18273.8|18271|18277.8|18275|18267.8|18265|91
1720545000000|2024-07-09 17:10:00|18274.3|18271.5|18268.3|18265.5|18276.8|18274|18266.8|18264|52
1720545300000|2024-07-09 17:15:00|18268.8|18266|18259.8|18257|18268.8|18266|18246.3|18243.5|139
1720545600000|2024-07-09 17:20:00|18260.3|18257.5|18252.8|18250|18262.3|18259.5|18251.8|18249|82
1720545900000|2024-07-09 17:25:00|18253.8|18251|18257.3|18254.5|18259.8|18257|18251.8|18249|91
1720546200000|2024-07-09 17:30:00|18256.8|18254|18266.3|18263.5|18267.3|18264.5|18256.3|18253.5|37
1720546500000|2024-07-09 17:35:00|18265.8|18263|18263.8|18261|18268.8|18266|18262.3|18259.5|24
1720546800000|2024-07-09 17:40:00|18263.3|18260.5|18264.3|18261.5|18264.8|18262|18257.8|18255|32
1720547100000|2024-07-09 17:45:00|18264.8|18262|18256.8|18254|18264.8|18262|18256.3|18253.5|54
1720547400000|2024-07-09 17:50:00|18257.3|18254.5|18258.8|18256|18261.3|18258.5|18255.3|18252.5|55
1720547700000|2024-07-09 17:55:00|18259.3|18256.5|18254.8|18252|18261.8|18259|18254.8|18252|47
1720548000000|2024-07-09 18:00:00|18254.3|18251.5|18254.8|18252|18257.8|18255|18252.3|18249.5|48
1720548300000|2024-07-09 18:05:00|18255.3|18252.5|18252.8|18250|18256.3|18253.5|18249.8|18247|88
1720548600000|2024-07-09 18:10:00|18253.3|18250.5|18253.8|18251|18257.8|18255|18252.3|18249.5|22
1720548900000|2024-07-09 18:15:00|18254.3|18251.5|18254.8|18252|18258.3|18255.5|18253.8|18251|59
1720549200000|2024-07-09 18:20:00|18255.3|18252.5|18254.8|18252|18257.3|18254.5|18251.8|18249|26
1720549500000|2024-07-09 18:25:00|18254.3|18251.5|18250.8|18248|18255.8|18253|18250.8|18248|12
1720549800000|2024-07-09 18:30:00|18251.3|18248.5|18255.3|18252.5|18255.8|18253|18249.8|18247|14
1720550100000|2024-07-09 18:35:00|18254.8|18252|18259.3|18256.5|18260.8|18258|18252.3|18249.5|33
1720550400000|2024-07-09 18:40:00|18258.8|18256|18258.3|18255.5|18260.8|18258|18251.8|18249|24
1720550700000|2024-07-09 18:45:00|18257.8|18255|18255.8|18253|18258.8|18256|18255.3|18252.5|6
1720551000000|2024-07-09 18:50:00|18256.3|18253.5|18249.8|18247|18256.8|18254|18249.8|18247|33
1720551300000|2024-07-09 18:55:00|18249.3|18246.5|18253.8|18251|18254.8|18252|18248.8|18246|37
1720551600000|2024-07-09 19:00:00|18254.8|18252|18248.8|18246|18255.3|18252.5|18248.3|18245.5|33
1720551900000|2024-07-09 19:05:00|18248.3|18245.5|18249.3|18246.5|18250.3|18247.5|18245.8|18243|16
1720552200000|2024-07-09 19:10:00|18248.8|18246|18250.8|18248|18251.8|18249|18247.3|18244.5|29
1720552500000|2024-07-09 19:15:00|18250.3|18247.5|18249.8|18247|18252.8|18250|18247.3|18244.5|54
1720552800000|2024-07-09 19:20:00|18250.3|18247.5|18252.3|18249.5|18254.8|18252|18248.8|18246|25
1720553100000|2024-07-09 19:25:00|18251.8|18249|18252.8|18250|18254.8|18252|18250.8|18248|27
1720553400000|2024-07-09 19:30:00|18252.3|18249.5|18256.3|18253.5|18256.3|18253.5|18247.8|18245|63
1720553700000|2024-07-09 19:35:00|18256.8|18254|18251.8|18249|18256.8|18254|18248.8|18246|156
1720554000000|2024-07-09 19:40:00|18251.3|18248.5|18251.3|18248.5|18258.8|18256|18251.3|18248.5|94
1720554300000|2024-07-09 19:45:00|18251.8|18249|18252.3|18249.5|18259.3|18256.5|18248.8|18246|138
1720554600000|2024-07-09 19:50:00|18250.8|18248|18251.8|18249|18255.8|18253|18249.3|18246.5|121
1720554900000|2024-07-09 19:55:00|18250.8|18248|18250.8|18248|18257.8|18255|18249.8|18247|256
1720555200000|2024-07-09 20:00:00|18252.9|18245.9|18248.6|18241.6|18258|18251|18247.8|18240.8|24
1720555500000|2024-07-09 20:05:00|18247.8|18240.8|18249.7|18242.7|18250.5|18243.5|18246.4|18239.4|0
1720555800000|2024-07-09 20:10:00|18250.5|18243.5|18249.6|18242.6|18250.5|18243.5|18248.8|18241.8|0
1720556100000|2024-07-09 20:15:00|18250.4|18243.4|18251.2|18244.2|18252.1|18245.1|18250.4|18243.4|0
1720556400000|2024-07-09 20:20:00|18251.3|18244.3|18256|18249|18256.1|18249.1|18251.3|18244.3|0
1720556700000|2024-07-09 20:25:00|18255.2|18248.2|18253.6|18246.6|18255.2|18248.2|18253.6|18246.6|0
1720557900000|2024-07-09 20:45:00|18256.4|18249.4|18254.8|18247.8|18256.4|18249.4|18254|18247|0
1720558200000|2024-07-09 20:50:00|18255.6|18248.6|18254.8|18247.8|18255.6|18248.6|18254.8|18247.8|0
1720558500000|2024-07-09 20:55:00|18254|18247|18251.2|18244.2|18254.6|18247.6|18251.2|18244.2|0
1720558800000|2024-07-09 21:00:00|18252.1|18245.1|18250.2|18243.2|18252.1|18245.1|18250.1|18243.1|0
1720559100000|2024-07-09 21:05:00|18250.3|18243.3|18250.3|18243.3|18250.6|18243.6|18250.3|18243.3|0
1720559400000|2024-07-09 21:10:00|18250.4|18243.4|18249.9|18242.9|18250.4|18243.4|18249.9|18242.9|0
1720560600000|2024-07-09 21:30:00|18248.4|18241.4|18248.4|18241.4|18248.7|18241.7|18248.4|18241.4|0
1720560900000|2024-07-09 21:35:00|18248.6|18241.6|18248.5|18241.5|18248.6|18241.6|18248.2|18241.2|0
1720561200000|2024-07-09 21:40:00|18248.3|18241.3|18247.3|18240.3|18248.4|18241.4|18247.3|18240.3|0
1720561500000|2024-07-09 21:45:00|18247.6|18240.6|18247.3|18240.3|18247.6|18240.6|18247.2|18240.2|0
1720561800000|2024-07-09 21:50:00|18247.1|18240.1|18246.9|18239.9|18247.7|18240.7|18245.9|18238.9|0
1720562100000|2024-07-09 21:55:00|18245.9|18238.9|18246.1|18239.1|18247.1|18240.1|18245.8|18238.8|0
1720562400000|2024-07-09 22:00:00|18246.9|18239.9|18251.3|18244.3|18255.7|18248.7|18246.9|18239.9|0
1720562700000|2024-07-09 22:05:00|18250.9|18243.9|18253|18246|18254.6|18247.6|18250.9|18243.9|0
1720563000000|2024-07-09 22:10:00|18252.6|18245.6|18251.4|18244.4|18253.9|18246.9|18251.4|18244.4|0
1720563300000|2024-07-09 22:15:00|18253.4|18246.4|18254.4|18247.4|18254.4|18247.4|18253.4|18246.4|0
1720565100000|2024-07-09 22:45:00|18258.8|18251.8|18258|18251|18260.4|18253.4|18257.1|18250.1|0
1720565400000|2024-07-09 22:50:00|18257.9|18250.9|18256.3|18249.3|18258|18251|18256.3|18249.3|0
1720565700000|2024-07-09 22:55:00|18257.2|18250.2|18258|18251|18258|18251|18256.4|18249.4|0
1720566000000|2024-07-09 23:00:00|18258.8|18251.8|18261.3|18254.3|18261.3|18254.3|18258.8|18251.8|0
1720566300000|2024-07-09 23:05:00|18261.7|18254.7|18261.3|18254.3|18262.1|18255.1|18260.5|18253.5|0
1720566600000|2024-07-09 23:10:00|18260.5|18253.5|18260.5|18253.5|18261.3|18254.3|18260.5|18253.5|0
1720569600000|2024-07-10 00:00:00|18260|18253|18266.9|18259.9|18267|18260|18260|18253|0
1720569900000|2024-07-10 00:05:00|18266.1|18259.1|18269.2|18262.2|18269.6|18262.6|18265.3|18258.3|0
1720570200000|2024-07-10 00:10:00|18269.6|18262.6|18274|18267|18274|18267|18268|18261|0
1720570500000|2024-07-10 00:15:00|18262.4|18255.4|18268.9|18263.9|18270.4|18265.4|18258.4|18252.4|55
1720570800000|2024-07-10 00:20:00|18268.4|18263.4|18268.4|18263.4|18270.9|18265.9|18263.4|18258.4|20
1720571100000|2024-07-10 00:25:00|18267.9|18262.9|18259.4|18254.4|18267.9|18262.9|18258.9|18253.9|9
1720571400000|2024-07-10 00:30:00|18258.9|18253.9|18262.9|18257.9|18264.9|18259.9|18258.9|18253.9|11
1720571700000|2024-07-10 00:35:00|18262.4|18257.4|18263.4|18258.4|18267.4|18262.4|18262.4|18257.4|10
1720572000000|2024-07-10 00:40:00|18262.9|18257.9|18263.4|18258.4|18266.9|18261.9|18262.9|18257.9|7
1720572300000|2024-07-10 00:45:00|18262.9|18257.9|18263.9|18258.9|18265.9|18260.9|18262.9|18257.9|3
1720572600000|2024-07-10 00:50:00|18264.9|18259.9|18264.9|18259.9|18266.9|18261.9|18263.9|18258.9|3
1720572900000|2024-07-10 00:55:00|18265.4|18260.4|18265.4|18260.4|18265.9|18260.9|18264.9|18259.9|0
1720573200000|2024-07-10 01:00:00|18265.9|18260.9|18260.4|18255.4|18265.9|18260.9|18258.9|18253.9|13
1720573500000|2024-07-10 01:05:00|18259.9|18254.9|18259.9|18254.9|18264.4|18259.4|18259.4|18254.4|13
1720573800000|2024-07-10 01:10:00|18260.9|18255.9|18262.4|18257.4|18264.4|18259.4|18260.9|18255.9|2
1720574100000|2024-07-10 01:15:00|18263.9|18258.9|18263.4|18258.4|18264.4|18259.4|18263.4|18258.4|2
1720574400000|2024-07-10 01:20:00|18259.9|18254.9|18258.9|18253.9|18259.9|18254.9|18258.4|18253.4|3
1720574700000|2024-07-10 01:25:00|18259.4|18254.4|18260.4|18255.4|18260.4|18255.4|18258.9|18253.9|1
1720575000000|2024-07-10 01:30:00|18259.9|18254.9|18261.9|18256.9|18261.9|18256.9|18259.4|18254.4|1
1720575300000|2024-07-10 01:35:00|18261.4|18256.4|18260.9|18255.9|18261.4|18256.4|18260.4|18255.4|3
1720575600000|2024-07-10 01:40:00|18261.4|18256.4|18263.9|18258.9|18265.4|18260.4|18260.9|18255.9|10
1720575900000|2024-07-10 01:45:00|18264.4|18259.4|18261.9|18256.9|18264.9|18259.9|18261.4|18256.4|1
1720576200000|2024-07-10 01:50:00|18261.4|18256.4|18261.4|18256.4|18261.4|18256.4|18261.4|18256.4|0
1720576500000|2024-07-10 01:55:00|18260.4|18255.4|18259.9|18254.9|18260.4|18255.4|18258.9|18253.9|2
1720576800000|2024-07-10 02:00:00|18261.9|18256.9|18263.9|18258.9|18264.4|18259.4|18261.9|18256.9|5
1720577100000|2024-07-10 02:05:00|18264.4|18259.4|18267.4|18262.4|18269.4|18264.4|18264.4|18259.4|8
1720577400000|2024-07-10 02:10:00|18266.4|18261.4|18264.4|18259.4|18266.4|18261.4|18264.4|18259.4|1
1720577700000|2024-07-10 02:15:00|18264.9|18259.9|18264.9|18259.9|18265.9|18260.9|18264.9|18259.9|0
1720578000000|2024-07-10 02:20:00|18265.4|18260.4|18268.9|18263.9|18269.4|18264.4|18264.9|18259.9|1
1720578300000|2024-07-10 02:25:00|18269.4|18264.4|18269.4|18264.4|18270.4|18265.4|18268.4|18263.4|3
1720578600000|2024-07-10 02:30:00|18268.9|18263.9|18268.9|18263.9|18269.4|18264.4|18268.9|18263.9|0
1720578900000|2024-07-10 02:35:00|18269.4|18264.4|18268.9|18263.9|18270.4|18265.4|18267.9|18262.9|2
1720579200000|2024-07-10 02:40:00|18269.4|18264.4|18269.4|18264.4|18269.4|18264.4|18268.9|18263.9|0
1720579500000|2024-07-10 02:45:00|18268.9|18263.9|18269.4|18264.4|18269.4|18264.4|18268.9|18263.9|0
1720579800000|2024-07-10 02:50:00|18270.4|18265.4|18269.4|18264.4|18270.4|18265.4|18269.4|18264.4|1
1720580400000|2024-07-10 03:00:00|18268.9|18263.9|18268.4|18263.4|18268.9|18263.9|18268.4|18263.4|0
1720580700000|2024-07-10 03:05:00|18267.9|18262.9|18264.4|18259.4|18268.4|18263.4|18264.4|18259.4|3
1720581000000|2024-07-10 03:10:00|18263.9|18258.9|18265.9|18260.9|18265.9|18260.9|18262.9|18257.9|2
1720581300000|2024-07-10 03:15:00|18265.4|18260.4|18264.9|18259.9|18265.4|18260.4|18264.9|18259.9|0
1720581600000|2024-07-10 03:20:00|18265.4|18260.4|18267.9|18262.9|18267.9|18262.9|18265.4|18260.4|3
1720581900000|2024-07-10 03:25:00|18268.4|18263.4|18267.9|18262.9|18268.4|18263.4|18267.9|18262.9|0
1720582200000|2024-07-10 03:30:00|18267.4|18262.4|18263.9|18258.9|18267.4|18262.4|18263.4|18258.4|9
1720582500000|2024-07-10 03:35:00|18263.4|18258.4|18261.9|18256.9|18263.4|18258.4|18260.4|18255.4|2
1720582800000|2024-07-10 03:40:00|18261.4|18256.4|18261.4|18256.4|18261.9|18256.9|18261.4|18256.4|0
1720583100000|2024-07-10 03:45:00|18261.9|18256.9|18258.4|18253.4|18261.9|18256.9|18257.9|18252.9|5
1720583400000|2024-07-10 03:50:00|18257.9|18252.9|18253.9|18248.9|18257.9|18252.9|18252.4|18247.4|4
1720583700000|2024-07-10 03:55:00|18254.4|18249.4|18255.9|18250.9|18255.9|18250.9|18253.9|18248.9|1
1720584000000|2024-07-10 04:00:00|18256.4|18251.4|18255.9|18250.9|18256.4|18251.4|18253.4|18248.4|1
1720584300000|2024-07-10 04:05:00|18256.4|18251.4|18256.9|18251.9|18256.9|18251.9|18255.9|18250.9|2
1720584600000|2024-07-10 04:10:00|18256.4|18251.4|18254.9|18249.9|18256.9|18251.9|18254.9|18249.9|1
1720584900000|2024-07-10 04:15:00|18255.4|18250.4|18254.9|18249.9|18255.9|18250.9|18252.4|18247.4|5
1720585200000|2024-07-10 04:20:00|18255.4|18250.4|18254.4|18249.4|18256.4|18251.4|18253.9|18248.9|3
1720585500000|2024-07-10 04:25:00|18254.9|18249.9|18255.4|18250.4|18256.4|18251.4|18254.9|18249.9|1
1720585800000|2024-07-10 04:30:00|18255.9|18250.9|18260.9|18255.9|18261.4|18256.4|18255.9|18250.9|9
1720586100000|2024-07-10 04:35:00|18261.4|18256.4|18261.9|18256.9|18261.9|18256.9|18260.9|18255.9|1
1720586400000|2024-07-10 04:40:00|18262.4|18257.4|18260.9|18255.9|18263.4|18258.4|18260.9|18255.9|2
1720586700000|2024-07-10 04:45:00|18261.4|18256.4|18260.9|18255.9|18261.4|18256.4|18260.9|18255.9|0
1720587000000|2024-07-10 04:50:00|18261.4|18256.4|18260.9|18255.9|18261.4|18256.4|18260.9|18255.9|0
1720587300000|2024-07-10 04:55:00|18261.4|18256.4|18259.9|18254.9|18262.4|18257.4|18259.4|18254.4|45
1720587600000|2024-07-10 05:00:00|18260.4|18255.4|18260.4|18255.4|18260.9|18255.9|18258.4|18253.4|10
1720587900000|2024-07-10 05:05:00|18259.9|18254.9|18254.4|18249.4|18259.9|18254.9|18252.9|18247.9|21
1720588200000|2024-07-10 05:10:00|18253.9|18248.9|18251.9|18246.9|18253.9|18248.9|18249.4|18244.4|23
1720588500000|2024-07-10 05:15:00|18252.4|18247.4|18252.4|18247.4|18255.4|18250.4|18250.9|18245.9|9
1720588800000|2024-07-10 05:20:00|18251.9|18246.9|18251.4|18246.4|18252.4|18247.4|18251.4|18246.4|0
1720589100000|2024-07-10 05:25:00|18251.9|18246.9|18250.4|18245.4|18254.9|18249.9|18250.4|18245.4|19
1720589400000|2024-07-10 05:30:00|18250.9|18245.9|18250.4|18245.4|18251.9|18246.9|18250.4|18245.4|7
1720589700000|2024-07-10 05:35:00|18250.9|18245.9|18244.9|18239.9|18251.4|18246.4|18240.4|18235.4|31
1720590000000|2024-07-10 05:40:00|18245.4|18240.4|18243.9|18238.9|18246.4|18241.4|18243.4|18238.4|2
1720590300000|2024-07-10 05:45:00|18242.9|18237.9|18237.9|18232.9|18242.9|18237.9|18236.9|18231.9|18
1720590600000|2024-07-10 05:50:00|18238.4|18233.4|18233.9|18228.9|18240.9|18235.9|18233.9|18228.9|52
1720590900000|2024-07-10 05:55:00|18232.4|18227.4|18226.9|18221.9|18233.4|18228.4|18226.4|18221.4|25
1720591200000|2024-07-10 06:00:00|18225.8|18223|18227.8|18225|18240.3|18237.5|18223.3|18220.5|173
1720591500000|2024-07-10 06:05:00|18228.8|18226|18235.3|18232.5|18235.3|18232.5|18224.3|18221.5|102
1720591800000|2024-07-10 06:10:00|18233.8|18231|18234.2|18231.4|18237.7|18234.9|18232.8|18230|78
1720592100000|2024-07-10 06:15:00|18233.7|18230.9|18239.7|18236.9|18239.7|18236.9|18229.7|18226.9|41
1720592400000|2024-07-10 06:20:00|18240.2|18237.4|18253.7|18250.9|18253.7|18250.9|18240.2|18237.4|69
1720592700000|2024-07-10 06:25:00|18253.2|18250.4|18261.7|18258.9|18262.7|18259.9|18251.2|18248.4|68
1720593000000|2024-07-10 06:30:00|18261.2|18258.4|18264.7|18261.9|18269.2|18266.4|18260.7|18257.9|101
1720593300000|2024-07-10 06:35:00|18265.2|18262.4|18270.7|18267.9|18276.2|18273.4|18264.2|18261.4|103
1720593600000|2024-07-10 06:40:00|18270.2|18267.4|18266.7|18263.9|18273.2|18270.4|18260.7|18257.9|139
1720593900000|2024-07-10 06:45:00|18264.7|18261.9|18277.7|18274.9|18277.7|18274.9|18260.7|18257.9|188
1720594200000|2024-07-10 06:50:00|18277.2|18274.4|18280.7|18277.9|18283.7|18280.9|18272.2|18269.4|186
1720594500000|2024-07-10 06:55:00|18280.2|18277.4|18274.7|18271.9|18280.7|18277.9|18267.7|18264.9|326
1720594800000|2024-07-10 07:00:00|18274|18272.6|18283|18281.6|18308|18306.6|18274|18272.6|1381
1720595100000|2024-07-10 07:05:00|18283.5|18282.1|18275|18273.6|18295|18293.6|18271.5|18270.1|522
1720595400000|2024-07-10 07:10:00|18275.5|18274.1|18256|18254.6|18285|18283.6|18256|18254.6|486
1720595700000|2024-07-10 07:15:00|18255.5|18254.1|18265.5|18264.1|18274|18272.6|18250|18248.6|449
1720596000000|2024-07-10 07:20:00|18265|18263.6|18250|18248.6|18271.5|18270.1|18248.5|18247.1|328
1720596300000|2024-07-10 07:25:00|18250.5|18249.1|18248|18246.6|18260|18258.6|18241.5|18240.1|377
1720596600000|2024-07-10 07:30:00|18248.5|18247.1|18269|18267.6|18277|18275.6|18243.5|18242.1|317
1720596900000|2024-07-10 07:35:00|18269.5|18268.1|18280|18278.6|18287|18285.6|18269|18267.6|244
1720597200000|2024-07-10 07:40:00|18279.5|18278.1|18270.7|18269.3|18279.5|18278.1|18261|18259.6|202
1720597500000|2024-07-10 07:45:00|18271.2|18269.8|18281.2|18279.8|18284.7|18283.3|18269.7|18268.3|145
1720597800000|2024-07-10 07:50:00|18280.7|18279.3|18283.2|18281.8|18288.2|18286.8|18273.7|18272.3|219
1720598100000|2024-07-10 07:55:00|18282.7|18281.3|18286.2|18284.8|18288.7|18287.3|18276.2|18274.8|188
1720598400000|2024-07-10 08:00:00|18287.2|18285.8|18285.2|18283.8|18289.7|18288.3|18276.7|18275.3|223
1720598700000|2024-07-10 08:05:00|18284.7|18283.3|18292.2|18290.8|18295.7|18294.3|18277.2|18275.8|236
1720599000000|2024-07-10 08:10:00|18292.7|18291.3|18292.2|18290.8|18298.7|18297.3|18290.2|18288.8|196
1720599300000|2024-07-10 08:15:00|18292.7|18291.3|18280.2|18278.8|18293.2|18291.8|18280.2|18278.8|133
1720599600000|2024-07-10 08:20:00|18280.7|18279.3|18286.2|18284.8|18293.2|18291.8|18278.2|18276.8|161
1720599900000|2024-07-10 08:25:00|18286.7|18285.3|18305.2|18303.8|18306.2|18304.8|18286.2|18284.8|167
1720600200000|2024-07-10 08:30:00|18305.7|18304.3|18302.2|18300.8|18306.7|18305.3|18297.2|18295.8|180
1720600500000|2024-07-10 08:35:00|18302.7|18301.3|18303.2|18301.8|18316.2|18314.8|18302.7|18301.3|438
1720600800000|2024-07-10 08:40:00|18302.7|18301.3|18303.2|18301.8|18305.2|18303.8|18289.2|18287.8|251
1720601100000|2024-07-10 08:45:00|18303.7|18302.3|18298.2|18296.8|18304.2|18302.8|18294.7|18293.3|109
1720601400000|2024-07-10 08:50:00|18297.7|18296.3|18298.2|18296.8|18302.2|18300.8|18293.2|18291.8|169
1720601700000|2024-07-10 08:55:00|18298.7|18297.3|18312.2|18310.8|18312.7|18311.3|18298.7|18297.3|97
1720602000000|2024-07-10 09:00:00|18312.7|18311.3|18320.2|18318.8|18320.2|18318.8|18302.7|18301.3|187
1720602300000|2024-07-10 09:05:00|18319.7|18318.3|18313.7|18312.3|18319.7|18318.3|18305.2|18303.8|156
1720602600000|2024-07-10 09:10:00|18314.2|18312.8|18333.7|18332.3|18333.7|18332.3|18311.2|18309.8|229
1720602900000|2024-07-10 09:15:00|18334.2|18332.8|18336.7|18335.3|18338.7|18337.3|18329.7|18328.3|226
1720603200000|2024-07-10 09:20:00|18336.2|18334.8|18352.7|18351.3|18357.7|18356.3|18335.2|18333.8|600
1720603500000|2024-07-10 09:25:00|18353.2|18351.8|18349.7|18348.3|18358.7|18357.3|18346.7|18345.3|343
1720603800000|2024-07-10 09:30:00|18350.2|18348.8|18355.2|18353.8|18355.2|18353.8|18346.7|18345.3|248
1720604100000|2024-07-10 09:35:00|18355.7|18354.3|18357.2|18355.8|18358.7|18357.3|18349.7|18348.3|267
1720604400000|2024-07-10 09:40:00|18356.7|18355.3|18345.2|18343.8|18357.2|18355.8|18341.7|18340.3|356
1720604700000|2024-07-10 09:45:00|18344.7|18343.3|18351.2|18349.8|18354.2|18352.8|18343.2|18341.8|284
1720605000000|2024-07-10 09:50:00|18351.7|18350.3|18365.7|18364.3|18369.2|18367.8|18350.2|18348.8|272
1720605300000|2024-07-10 09:55:00|18365.2|18363.8|18372.2|18370.8|18373.2|18371.8|18364.2|18362.8|230
1720605600000|2024-07-10 10:00:00|18374.7|18373.3|18374.2|18372.8|18386.7|18385.3|18370.7|18369.3|414
1720605900000|2024-07-10 10:05:00|18373.7|18372.3|18378.7|18377.3|18378.7|18377.3|18367.2|18365.8|309
1720606200000|2024-07-10 10:10:00|18379.2|18377.8|18377.2|18375.8|18383.7|18382.3|18368.2|18366.8|249
1720606500000|2024-07-10 10:15:00|18377.7|18376.3|18383.2|18381.8|18383.2|18381.8|18370.7|18369.3|222
1720606800000|2024-07-10 10:20:00|18383.7|18382.3|18382.2|18380.8|18383.7|18382.3|18373.2|18371.8|194
1720607100000|2024-07-10 10:25:00|18382.7|18381.3|18377.2|18375.8|18386.2|18384.8|18374.2|18372.8|156
1720607400000|2024-07-10 10:30:00|18376.7|18375.3|18374.2|18372.8|18383.7|18382.3|18370.7|18369.3|143
1720607700000|2024-07-10 10:35:00|18374.7|18373.3|18374.2|18372.8|18376.2|18374.8|18366.2|18364.8|243
1720608000000|2024-07-10 10:40:00|18374.7|18373.3|18374.2|18372.8|18380.2|18378.8|18372.2|18370.8|126
1720608300000|2024-07-10 10:45:00|18373.7|18372.3|18362.2|18360.8|18373.7|18372.3|18353.7|18352.3|333
1720608600000|2024-07-10 10:50:00|18362.7|18361.3|18361.2|18359.8|18364.2|18362.8|18349.2|18347.8|292
1720608900000|2024-07-10 10:55:00|18360.7|18359.3|18355.2|18353.8|18361.7|18360.3|18351.2|18349.8|110
1720609200000|2024-07-10 11:00:00|18354.2|18352.8|18355.2|18353.8|18358.2|18356.8|18350.7|18349.3|151
1720609500000|2024-07-10 11:05:00|18354.7|18353.3|18362.2|18360.8|18363.7|18362.3|18351.7|18350.3|135
1720609800000|2024-07-10 11:10:00|18361.7|18360.3|18348.2|18346.8|18362.2|18360.8|18345.2|18343.8|153
1720610100000|2024-07-10 11:15:00|18348.7|18347.3|18335.7|18334.3|18349.7|18348.3|18333.2|18331.8|225
1720610400000|2024-07-10 11:20:00|18335.2|18333.8|18337.2|18335.8|18345.2|18343.8|18330.2|18328.8|155
1720610700000|2024-07-10 11:25:00|18336.7|18335.3|18329.2|18327.8|18337.2|18335.8|18324.7|18323.3|98
1720611000000|2024-07-10 11:30:00|18327.2|18325.8|18331.2|18329.8|18335.2|18333.8|18324.7|18323.3|143
1720611300000|2024-07-10 11:35:00|18333.2|18331.8|18345.2|18343.8|18348.2|18346.8|18333.2|18331.8|156
1720611600000|2024-07-10 11:40:00|18345.9|18344.5|18355.9|18354.5|18355.9|18354.5|18345.9|18344.5|124
1720611900000|2024-07-10 11:45:00|18354.9|18353.5|18357.9|18356.5|18361.4|18360|18351.9|18350.5|132
1720612200000|2024-07-10 11:50:00|18358.4|18357|18358.4|18357|18360.9|18359.5|18353.4|18352|66
1720612500000|2024-07-10 11:55:00|18358.9|18357.5|18357.9|18356.5|18364.9|18363.5|18354.4|18353|143
1720612800000|2024-07-10 12:00:00|18358.4|18357|18367.9|18366.5|18370.4|18369|18357.9|18356.5|156
1720613100000|2024-07-10 12:05:00|18368.4|18367|18365.9|18364.5|18372.4|18371|18359.9|18358.5|99
1720613400000|2024-07-10 12:10:00|18365.4|18364|18365.9|18364.5|18366.9|18365.5|18355.9|18354.5|64
1720613700000|2024-07-10 12:15:00|18365.4|18364|18361.9|18360.5|18368.4|18367|18360.9|18359.5|83
1720614000000|2024-07-10 12:20:00|18361.4|18360|18352.9|18351.5|18361.9|18360.5|18351.4|18350|119
1720614300000|2024-07-10 12:25:00|18353.4|18352|18358.9|18357.5|18360.9|18359.5|18353.4|18352|64
1720614600000|2024-07-10 12:30:00|18358.4|18357|18349.9|18348.5|18360.9|18359.5|18349.9|18348.5|95
1720614900000|2024-07-10 12:35:00|18350.4|18349|18354.9|18353.5|18354.9|18353.5|18348.9|18347.5|104
1720615200000|2024-07-10 12:40:00|18354.4|18353|18350.9|18349.5|18354.4|18353|18345.9|18344.5|124
1720615500000|2024-07-10 12:45:00|18351.4|18350|18346.9|18345.5|18352.9|18351.5|18339.4|18338|109
1720615800000|2024-07-10 12:50:00|18347.4|18346|18356.9|18355.5|18358.4|18357|18346.9|18345.5|102
1720616100000|2024-07-10 12:55:00|18357.4|18356|18355.9|18354.5|18364.4|18363|18353.4|18352|85
1720616400000|2024-07-10 13:00:00|18356.4|18355|18365.9|18364.5|18367.4|18366|18355.9|18354.5|146
1720616700000|2024-07-10 13:05:00|18364.9|18363.5|18362.9|18361.5|18369.9|18368.5|18358.9|18357.5|89
1720617000000|2024-07-10 13:10:00|18363.4|18362|18363.9|18362.5|18366.9|18365.5|18360.9|18359.5|36
1720617300000|2024-07-10 13:15:00|18364.4|18363|18372.9|18371.5|18376.4|18375|18364.4|18363|134
1720617600000|2024-07-10 13:20:00|18372.4|18371|18381.9|18380.5|18383.9|18382.5|18371.9|18370.5|163
1720617900000|2024-07-10 13:25:00|18382.4|18381|18372.9|18371.5|18383.9|18382.5|18371.9|18370.5|118
1720618200000|2024-07-10 13:30:00|18372.4|18371|18376.4|18375|18378.4|18377|18362.4|18361|207
1720618500000|2024-07-10 13:35:00|18376.9|18375.5|18372.9|18371.5|18376.9|18375.5|18361.9|18360.5|201
1720618800000|2024-07-10 13:40:00|18371.9|18370.5|18368.9|18367.5|18387.4|18386|18368.9|18367.5|254
1720619100000|2024-07-10 13:45:00|18369.4|18368|18365.9|18364.5|18375.4|18374|18363.4|18362|177
1720619400000|2024-07-10 13:50:00|18365.4|18364|18379.9|18378.5|18380.4|18379|18360.4|18359|139
1720619700000|2024-07-10 13:55:00|18380.4|18379|18380.9|18379.5|18381.9|18380.5|18371.9|18370.5|197
1720620000000|2024-07-10 14:00:00|18380.4|18379|18393.9|18392.5|18394.9|18393.5|18379.9|18378.5|271
1720620300000|2024-07-10 14:05:00|18394.4|18393|18392.4|18391|18399.4|18398|18384.9|18383.5|290
1720620600000|2024-07-10 14:10:00|18392.9|18391.5|18378.9|18377.5|18396.4|18395|18378.9|18377.5|188
1720620900000|2024-07-10 14:15:00|18379.4|18378|18380.9|18379.5|18387.9|18386.5|18376.9|18375.5|221
1720621200000|2024-07-10 14:20:00|18380.4|18379|18374.9|18373.5|18381.4|18380|18367.9|18366.5|273
1720621500000|2024-07-10 14:25:00|18375.9|18374.5|18384.4|18383|18385.9|18384.5|18375.4|18374|140
1720621800000|2024-07-10 14:30:00|18384.9|18383.5|18394.4|18393|18399.4|18398|18384.4|18383|214
1720622100000|2024-07-10 14:35:00|18393.9|18392.5|18385.9|18384.5|18398.9|18397.5|18382.4|18381|205
1720622400000|2024-07-10 14:40:00|18385.4|18384|18384.9|18383.5|18389.9|18388.5|18379.9|18378.5|144
1720622700000|2024-07-10 14:45:00|18385.4|18384|18382.5|18381.1|18386.4|18385|18372|18370.6|228
1720623000000|2024-07-10 14:50:00|18383|18381.6|18371|18369.6|18384.5|18383.1|18369.5|18368.1|267
1720623300000|2024-07-10 14:55:00|18371.5|18370.1|18386.5|18385.1|18387|18385.6|18371.5|18370.1|207
1720623600000|2024-07-10 15:00:00|18387|18385.6|18390|18388.6|18402|18400.6|18385|18383.6|461
1720623900000|2024-07-10 15:05:00|18390.5|18389.1|18407|18405.6|18409.5|18408.1|18389|18387.6|330
1720624200000|2024-07-10 15:10:00|18406.5|18405.1|18413|18411.6|18414.5|18413.1|18404|18402.6|380
1720624500000|2024-07-10 15:15:00|18412.5|18411.1|18412|18410.6|18414.5|18413.1|18404.5|18403.1|304
1720624800000|2024-07-10 15:20:00|18411.5|18410.1|18419.5|18418.1|18421.5|18420.1|18411|18409.6|517
1720625100000|2024-07-10 15:25:00|18419|18417.6|18417|18415.6|18424.5|18423.1|18416.5|18415.1|1096
1720625400000|2024-07-10 15:30:00|18417.5|18416.1|18411.7|18408.9|18419.2|18416.4|18408.2|18405.4|999
1720625700000|2024-07-10 15:35:00|18412.2|18409.4|18418.7|18415.9|18420.7|18417.9|18409.2|18406.4|258
1720626000000|2024-07-10 15:40:00|18418.2|18415.4|18417.7|18414.9|18423.2|18420.4|18417.7|18414.9|137
1720626300000|2024-07-10 15:45:00|18418.7|18415.9|18412.7|18409.9|18425.2|18422.4|18412.7|18409.9|193
1720626600000|2024-07-10 15:50:00|18412.2|18409.4|18418.7|18415.9|18419.7|18416.9|18412.2|18409.4|72
1720626900000|2024-07-10 15:55:00|18418.2|18415.4|18424.2|18421.4|18424.2|18421.4|18417.2|18414.4|48
1720627200000|2024-07-10 16:00:00|18423.7|18420.9|18422.7|18419.9|18423.7|18420.9|18419.7|18416.9|56
1720627500000|2024-07-10 16:05:00|18424.2|18421.4|18425.7|18422.9|18428.7|18425.9|18424.2|18421.4|107
1720627800000|2024-07-10 16:10:00|18426.2|18423.4|18432.7|18429.9|18433.7|18430.9|18426.2|18423.4|105
1720628100000|2024-07-10 16:15:00|18433.2|18430.4|18431.7|18428.9|18436.7|18433.9|18430.2|18427.4|129
1720628400000|2024-07-10 16:20:00|18432.2|18429.4|18442.2|18439.4|18442.7|18439.9|18431.2|18428.4|162
1720628700000|2024-07-10 16:25:00|18442.7|18439.9|18439.7|18436.9|18444.7|18441.9|18438.7|18435.9|86
1720629000000|2024-07-10 16:30:00|18439.2|18436.4|18430.7|18427.9|18439.2|18436.4|18430.2|18427.4|91
1720629300000|2024-07-10 16:35:00|18430.2|18427.4|18430.2|18427.4|18433.7|18430.9|18428.7|18425.9|95
1720629600000|2024-07-10 16:40:00|18430.7|18427.9|18435.2|18432.4|18436.2|18433.4|18426.2|18423.4|75
1720629900000|2024-07-10 16:45:00|18434.7|18431.9|18433.7|18430.9|18436.7|18433.9|18433.2|18430.4|45
1720630200000|2024-07-10 16:50:00|18433.2|18430.4|18428.7|18425.9|18433.7|18430.9|18428.2|18425.4|93
1720630500000|2024-07-10 16:55:00|18428.2|18425.4|18433.2|18430.4|18434.7|18431.9|18427.7|18424.9|33
1720630800000|2024-07-10 17:00:00|18432.7|18429.9|18445.2|18442.4|18445.2|18442.4|18431.7|18428.9|37
1720631100000|2024-07-10 17:05:00|18444.7|18441.9|18437.7|18434.9|18445.2|18442.4|18437.7|18434.9|38
1720631400000|2024-07-10 17:10:00|18438.2|18435.4|18433.7|18430.9|18442.7|18439.9|18432.2|18429.4|34
1720631700000|2024-07-10 17:15:00|18434.2|18431.4|18431.7|18428.9|18437.2|18434.4|18431.7|18428.9|16
1720632000000|2024-07-10 17:20:00|18432.2|18429.4|18424.7|18421.9|18432.7|18429.9|18424.7|18421.9|43
1720632300000|2024-07-10 17:25:00|18424.2|18421.4|18429.2|18426.4|18431.2|18428.4|18423.7|18420.9|62
1720632600000|2024-07-10 17:30:00|18429.7|18426.9|18435.7|18432.9|18436.2|18433.4|18429.7|18426.9|36
1720632900000|2024-07-10 17:35:00|18436.2|18433.4|18434.7|18431.9|18436.2|18433.4|18431.2|18428.4|37
1720633200000|2024-07-10 17:40:00|18434.2|18431.4|18436.2|18433.4|18437.7|18434.9|18432.2|18429.4|42
1720633500000|2024-07-10 17:45:00|18435.2|18432.4|18434.7|18431.9|18438.2|18435.4|18433.7|18430.9|38
1720633800000|2024-07-10 17:50:00|18435.2|18432.4|18435.2|18432.4|18439.2|18436.4|18434.2|18431.4|63
1720634100000|2024-07-10 17:55:00|18435.7|18432.9|18437.7|18434.9|18439.7|18436.9|18435.2|18432.4|34
1720634400000|2024-07-10 18:00:00|18437.2|18434.4|18428.2|18425.4|18437.2|18434.4|18428.2|18425.4|82
1720634700000|2024-07-10 18:05:00|18428.7|18425.9|18422.2|18419.4|18428.7|18425.9|18422.2|18419.4|104
1720635000000|2024-07-10 18:10:00|18421.7|18418.9|18427.7|18424.9|18427.7|18424.9|18418.2|18415.4|152
1720635300000|2024-07-10 18:15:00|18428.2|18425.4|18426.7|18423.9|18428.7|18425.9|18422.7|18419.9|28
1720635600000|2024-07-10 18:20:00|18426.2|18423.4|18426.7|18423.9|18431.7|18428.9|18424.2|18421.4|35
1720635900000|2024-07-10 18:25:00|18427.2|18424.4|18430.7|18427.9|18431.7|18428.9|18426.7|18423.9|8
1720636200000|2024-07-10 18:30:00|18431.2|18428.4|18431.7|18428.9|18432.7|18429.9|18429.7|18426.9|14
1720636500000|2024-07-10 18:35:00|18431.2|18428.4|18433.2|18430.4|18433.7|18430.9|18431.2|18428.4|4
1720636800000|2024-07-10 18:40:00|18432.7|18429.9|18430.7|18427.9|18432.7|18429.9|18427.7|18424.9|26
1720637100000|2024-07-10 18:45:00|18431.2|18428.4|18435.7|18432.9|18437.7|18434.9|18430.2|18427.4|32
1720637400000|2024-07-10 18:50:00|18436.2|18433.4|18434.7|18431.9|18438.2|18435.4|18433.7|18430.9|22
1720637700000|2024-07-10 18:55:00|18435.2|18432.4|18438.7|18435.9|18438.7|18435.9|18433.2|18430.4|22
1720638000000|2024-07-10 19:00:00|18438.2|18435.4|18440.2|18437.4|18440.7|18437.9|18435.7|18432.9|13
1720638300000|2024-07-10 19:05:00|18440.7|18437.9|18440.7|18437.9|18441.2|18438.4|18436.7|18433.9|34
1720638600000|2024-07-10 19:10:00|18440.2|18437.4|18437.7|18434.9|18440.7|18437.9|18435.7|18432.9|29
1720638900000|2024-07-10 19:15:00|18437.2|18434.4|18437.7|18434.9|18439.2|18436.4|18436.7|18433.9|16
1720639200000|2024-07-10 19:20:00|18437.2|18434.4|18432.7|18429.9|18437.7|18434.9|18431.2|18428.4|27
1720639500000|2024-07-10 19:25:00|18431.7|18428.9|18430.2|18427.4|18432.7|18429.9|18428.7|18425.9|41
1720639800000|2024-07-10 19:30:00|18430.7|18427.9|18437.2|18434.4|18441.2|18438.4|18430.7|18427.9|161
1720640100000|2024-07-10 19:35:00|18436.7|18433.9|18444.7|18441.9|18445.2|18442.4|18434.7|18431.9|108
1720640400000|2024-07-10 19:40:00|18444.2|18441.4|18441.7|18438.9|18447.7|18444.9|18438.7|18435.9|221
1720640700000|2024-07-10 19:45:00|18441.2|18438.4|18452.7|18449.9|18454.2|18451.4|18440.7|18437.9|115
1720641000000|2024-07-10 19:50:00|18453.2|18450.4|18461.7|18458.9|18464.2|18461.4|18451.7|18448.9|249
1720641300000|2024-07-10 19:55:00|18461.2|18458.4|18456.7|18453.9|18463.7|18460.9|18456.7|18453.9|246
1720641600000|2024-07-10 20:00:00|18459|18452|18452.3|18445.3|18461.5|18454.5|18451|18444|11
1720641900000|2024-07-10 20:05:00|18451.5|18444.5|18455.6|18448.6|18456.4|18449.4|18449|18442|0
1720642200000|2024-07-10 20:10:00|18454.8|18447.8|18453.1|18446.1|18455.6|18448.6|18452.3|18445.3|0
1720642500000|2024-07-10 20:15:00|18453.9|18446.9|18458|18451|18458|18451|18450.6|18443.6|0
1720642800000|2024-07-10 20:20:00|18458.1|18451.1|18457.5|18450.5|18458.1|18451.1|18455.7|18448.7|0
1720643100000|2024-07-10 20:25:00|18457.4|18450.4|18458|18451|18458.1|18451.1|18456.4|18449.4|0
1720643400000|2024-07-10 20:30:00|18457.2|18450.2|18455.5|18448.5|18458|18451|18455.5|18448.5|0
1720643700000|2024-07-10 20:35:00|18455.4|18448.4|18455.2|18448.2|18455.6|18448.6|18454.7|18447.7|0
1720644000000|2024-07-10 20:40:00|18454.4|18447.4|18455.2|18448.2|18455.2|18448.2|18453.5|18446.5|0
1720644300000|2024-07-10 20:45:00|18454.4|18447.4|18454.2|18447.2|18455.1|18448.1|18451.9|18444.9|0
1720644600000|2024-07-10 20:50:00|18455|18448|18455|18448|18455.9|18448.9|18454.2|18447.2|0
1720644900000|2024-07-10 20:55:00|18455.9|18448.9|18453.2|18446.2|18455.9|18448.9|18452.5|18445.5|0
1720645200000|2024-07-10 21:00:00|18453.4|18446.4|18454|18447|18454|18447|18452|18445|0
1720645500000|2024-07-10 21:05:00|18454.9|18447.9|18453|18446|18454.9|18447.9|18452|18445|0
1720645800000|2024-07-10 21:10:00|18452.7|18445.7|18453.3|18446.3|18454|18447|18452.5|18445.5|0
1720646100000|2024-07-10 21:15:00|18453.7|18446.7|18452|18445|18453.7|18446.7|18452|18445|0
1720646400000|2024-07-10 21:20:00|18451.8|18444.8|18452.6|18445.6|18454.1|18447.1|18451.4|18444.4|0
1720646700000|2024-07-10 21:25:00|18452.7|18445.7|18452.4|18445.4|18453.5|18446.5|18451.8|18444.8|0
1720647000000|2024-07-10 21:30:00|18452.1|18445.1|18457.2|18450.2|18457.8|18450.8|18451|18444|0
1720647300000|2024-07-10 21:35:00|18457.1|18450.1|18458|18451|18458|18451|18456.4|18449.4|0
1720647600000|2024-07-10 21:40:00|18458.5|18451.5|18457.6|18450.6|18460|18453|18457.3|18450.3|0
1720647900000|2024-07-10 21:45:00|18458.5|18451.5|18458.5|18451.5|18458.7|18451.7|18457.1|18450.1|0
1720648200000|2024-07-10 21:50:00|18457.5|18450.5|18457.6|18450.6|18458.5|18451.5|18457|18450|0
1720648500000|2024-07-10 21:55:00|18458.4|18451.4|18458.4|18451.4|18458.8|18451.8|18457.6|18450.6|0
1720648800000|2024-07-10 22:00:00|18457.7|18450.7|18459.2|18452.2|18462.3|18455.3|18454.9|18447.9|0
1720649100000|2024-07-10 22:05:00|18458.8|18451.8|18456.7|18449.7|18459.2|18452.2|18456.7|18449.7|0
1720649400000|2024-07-10 22:10:00|18455.9|18448.9|18455.8|18448.8|18456.7|18449.7|18455.8|18448.8|0
1720649700000|2024-07-10 22:15:00|18456.6|18449.6|18455.7|18448.7|18456.6|18449.6|18454.8|18447.8|0
1720650000000|2024-07-10 22:20:00|18456.5|18449.5|18462.2|18455.2|18462.2|18455.2|18456.5|18449.5|0
1720650300000|2024-07-10 22:25:00|18461.3|18454.3|18461.8|18454.8|18462.6|18455.6|18460.8|18453.8|0
1720650600000|2024-07-10 22:30:00|18461|18454|18460.1|18453.1|18461|18454|18460.1|18453.1|0
1720650900000|2024-07-10 22:35:00|18460|18453|18456.8|18449.8|18460.4|18453.4|18456.8|18449.8|0
1720651200000|2024-07-10 22:40:00|18457.6|18450.6|18456.7|18449.7|18457.6|18450.6|18456.7|18449.7|0
1720651500000|2024-07-10 22:45:00|18455.8|18448.8|18453.3|18446.3|18456.2|18449.2|18453.3|18446.3|0
1720651800000|2024-07-10 22:50:00|18454.1|18447.1|18456.6|18449.6|18456.6|18449.6|18453.3|18446.3|0
1720652100000|2024-07-10 22:55:00|18455.7|18448.7|18458.2|18451.2|18459|18452|18455.7|18448.7|0
1720655100000|2024-07-10 23:45:00|18455|18448|18455|18448|18456.7|18449.7|18455|18448|0
1720655400000|2024-07-10 23:50:00|18454.2|18447.2|18455|18448|18456.7|18449.7|18453.3|18446.3|0
1720655700000|2024-07-10 23:55:00|18455.8|18448.8|18455.8|18448.8|18455.8|18448.8|18455|18448|0
1720656000000|2024-07-11 00:00:00|18456.6|18449.6|18454.2|18447.2|18456.6|18449.6|18453.4|18446.4|0
1720656300000|2024-07-11 00:05:00|18453.4|18446.4|18454.9|18447.9|18455.7|18448.7|18453.3|18446.3|0
1720656600000|2024-07-11 00:10:00|18454.1|18447.1|18457.6|18450.6|18458.5|18451.5|18452.5|18445.5|0
1720656900000|2024-07-11 00:15:00|18474.8|18467.8|18462.3|18457.3|18480.8|18475.8|18460.8|18455.8|119
1720657200000|2024-07-11 00:20:00|18462.8|18457.8|18453.3|18448.3|18464.8|18459.8|18451.8|18446.8|42
1720657500000|2024-07-11 00:25:00|18453.8|18448.8|18443.3|18438.3|18453.8|18448.8|18443.3|18438.3|24
1720657800000|2024-07-11 00:30:00|18444.3|18439.3|18438.8|18433.8|18445.8|18440.8|18435.8|18430.8|20
1720658100000|2024-07-11 00:35:00|18438.3|18433.3|18443.8|18438.8|18445.8|18440.8|18438.3|18433.3|13
1720658400000|2024-07-11 00:40:00|18444.3|18439.3|18443.3|18438.3|18444.8|18439.8|18440.8|18435.8|7
1720658700000|2024-07-11 00:45:00|18442.8|18437.8|18436.8|18431.8|18442.8|18437.8|18436.3|18431.3|8
1720659000000|2024-07-11 00:50:00|18436.3|18431.3|18442.8|18437.8|18444.8|18439.8|18434.8|18429.8|18
1720659300000|2024-07-11 00:55:00|18442.3|18437.3|18442.3|18437.3|18443.8|18438.8|18440.8|18435.8|2
1720659600000|2024-07-11 01:00:00|18442.8|18437.8|18443.8|18438.8|18444.3|18439.3|18441.8|18436.8|4
1720659900000|2024-07-11 01:05:00|18444.3|18439.3|18437.8|18432.8|18444.3|18439.3|18437.8|18432.8|7
1720660200000|2024-07-11 01:10:00|18437.3|18432.3|18438.8|18433.8|18441.8|18436.8|18437.3|18432.3|7
1720660500000|2024-07-11 01:15:00|18438.3|18433.3|18439.8|18434.8|18440.3|18435.3|18437.3|18432.3|2
1720660800000|2024-07-11 01:20:00|18439.3|18434.3|18435.8|18430.8|18439.8|18434.8|18435.8|18430.8|9
1720661100000|2024-07-11 01:25:00|18436.3|18431.3|18440.3|18435.3|18443.3|18438.3|18435.3|18430.3|7
1720661400000|2024-07-11 01:30:00|18439.8|18434.8|18440.8|18435.8|18443.3|18438.3|18439.3|18434.3|5
1720661700000|2024-07-11 01:35:00|18441.3|18436.3|18445.3|18440.3|18445.8|18440.8|18441.3|18436.3|16
1720662000000|2024-07-11 01:40:00|18446.8|18441.8|18450.8|18445.8|18451.3|18446.3|18446.8|18441.8|2
1720662300000|2024-07-11 01:45:00|18450.3|18445.3|18451.3|18446.3|18451.3|18446.3|18448.8|18443.8|5
1720662600000|2024-07-11 01:50:00|18451.8|18446.8|18452.8|18447.8|18455.8|18450.8|18451.8|18446.8|7
1720662900000|2024-07-11 01:55:00|18452.3|18447.3|18453.8|18448.8|18454.8|18449.8|18452.3|18447.3|3
1720663200000|2024-07-11 02:00:00|18454.3|18449.3|18454.8|18449.8|18454.8|18449.8|18453.3|18448.3|2
1720663500000|2024-07-11 02:05:00|18455.3|18450.3|18454.8|18449.8|18457.8|18452.8|18454.8|18449.8|4
1720663800000|2024-07-11 02:10:00|18455.3|18450.3|18456.3|18451.3|18456.8|18451.8|18453.8|18448.8|14
1720664100000|2024-07-11 02:15:00|18455.8|18450.8|18455.8|18450.8|18458.8|18453.8|18455.8|18450.8|6
1720664400000|2024-07-11 02:20:00|18456.3|18451.3|18456.8|18451.8|18457.8|18452.8|18456.3|18451.3|1
1720664700000|2024-07-11 02:25:00|18457.3|18452.3|18458.8|18453.8|18458.8|18453.8|18455.8|18450.8|2
1720665000000|2024-07-11 02:30:00|18458.3|18453.3|18458.3|18453.3|18461.3|18456.3|18457.3|18452.3|4
1720665300000|2024-07-11 02:35:00|18457.8|18452.8|18454.8|18449.8|18458.3|18453.3|18454.8|18449.8|1
1720665600000|2024-07-11 02:40:00|18454.3|18449.3|18455.3|18450.3|18455.8|18450.8|18447.8|18442.8|6
1720665900000|2024-07-11 02:45:00|18455.8|18450.8|18456.3|18451.3|18457.8|18452.8|18454.8|18449.8|2
1720666200000|2024-07-11 02:50:00|18454.8|18449.8|18457.8|18452.8|18460.8|18455.8|18454.8|18449.8|7
1720666500000|2024-07-11 02:55:00|18458.3|18453.3|18458.3|18453.3|18458.8|18453.8|18456.8|18451.8|4
1720666800000|2024-07-11 03:00:00|18457.8|18452.8|18456.3|18451.3|18457.8|18452.8|18455.3|18450.3|1
1720667100000|2024-07-11 03:05:00|18452.8|18447.8|18450.8|18445.8|18454.3|18449.3|18447.8|18442.8|12
1720667400000|2024-07-11 03:10:00|18451.3|18446.3|18453.3|18448.3|18453.3|18448.3|18449.8|18444.8|1
1720667700000|2024-07-11 03:15:00|18452.8|18447.8|18452.8|18447.8|18453.3|18448.3|18452.8|18447.8|1
1720668000000|2024-07-11 03:20:00|18452.3|18447.3|18456.8|18451.8|18456.8|18451.8|18451.8|18446.8|15
1720668300000|2024-07-11 03:25:00|18456.3|18451.3|18455.8|18450.8|18456.3|18451.3|18455.3|18450.3|0
1720668600000|2024-07-11 03:30:00|18456.3|18451.3|18460.8|18455.8|18461.3|18456.3|18455.8|18450.8|6
1720668900000|2024-07-11 03:35:00|18459.3|18454.3|18463.8|18458.8|18466.3|18461.3|18459.3|18454.3|10
1720669200000|2024-07-11 03:40:00|18463.3|18458.3|18460.3|18455.3|18464.3|18459.3|18460.3|18455.3|13
1720669500000|2024-07-11 03:45:00|18460.8|18455.8|18462.8|18457.8|18463.3|18458.3|18459.3|18454.3|6
1720669800000|2024-07-11 03:50:00|18462.3|18457.3|18463.8|18458.8|18464.3|18459.3|18461.8|18456.8|0
1720670100000|2024-07-11 03:55:00|18463.3|18458.3|18466.3|18461.3|18468.3|18463.3|18462.8|18457.8|4
1720670400000|2024-07-11 04:00:00|18465.8|18460.8|18464.3|18459.3|18465.8|18460.8|18461.8|18456.8|2
1720670700000|2024-07-11 04:05:00|18463.8|18458.8|18460.8|18455.8|18464.3|18459.3|18460.3|18455.3|5
1720671000000|2024-07-11 04:10:00|18460.3|18455.3|18460.3|18455.3|18462.8|18457.8|18460.3|18455.3|1
1720671300000|2024-07-11 04:15:00|18462.3|18457.3|18462.3|18457.3|18462.8|18457.8|18460.3|18455.3|2
1720671600000|2024-07-11 04:20:00|18462.8|18457.8|18462.8|18457.8|18463.8|18458.8|18462.3|18457.3|0
1720671900000|2024-07-11 04:25:00|18463.3|18458.3|18462.8|18457.8|18463.8|18458.8|18462.8|18457.8|2
1720672200000|2024-07-11 04:30:00|18462.3|18457.3|18460.8|18455.8|18462.8|18457.8|18459.8|18454.8|1
1720672500000|2024-07-11 04:35:00|18461.3|18456.3|18460.8|18455.8|18461.8|18456.8|18460.8|18455.8|0
1720672800000|2024-07-11 04:40:00|18460.3|18455.3|18459.8|18454.8|18460.8|18455.8|18459.8|18454.8|2
1720673100000|2024-07-11 04:45:00|18459.3|18454.3|18458.3|18453.3|18459.8|18454.8|18457.8|18452.8|4
1720673400000|2024-07-11 04:50:00|18457.8|18452.8|18459.3|18454.3|18459.8|18454.8|18457.8|18452.8|0
1720673700000|2024-07-11 04:55:00|18458.8|18453.8|18450.8|18445.8|18459.8|18454.8|18450.8|18445.8|26
1720674000000|2024-07-11 05:00:00|18451.3|18446.3|18463.3|18458.3|18463.3|18458.3|18451.3|18446.3|13
1720674300000|2024-07-11 05:05:00|18463.8|18458.8|18463.8|18458.8|18466.8|18461.8|18463.3|18458.3|18
1720674600000|2024-07-11 05:10:00|18464.3|18459.3|18466.3|18461.3|18466.3|18461.3|18462.8|18457.8|5
1720674900000|2024-07-11 05:15:00|18465.8|18460.8|18465.3|18460.3|18466.3|18461.3|18463.8|18458.8|3
1720675200000|2024-07-11 05:20:00|18466.3|18461.3|18467.3|18462.3|18468.3|18463.3|18466.3|18461.3|12
1720675500000|2024-07-11 05:25:00|18467.8|18462.8|18469.3|18464.3|18472.3|18467.3|18466.3|18461.3|31
1720675800000|2024-07-11 05:30:00|18468.8|18463.8|18469.3|18464.3|18472.3|18467.3|18467.8|18462.8|18
1720676100000|2024-07-11 05:35:00|18469.8|18464.8|18464.8|18459.8|18472.3|18467.3|18464.8|18459.8|23
1720676400000|2024-07-11 05:40:00|18464.3|18459.3|18466.3|18461.3|18468.8|18463.8|18461.3|18456.3|30
1720676700000|2024-07-11 05:45:00|18465.8|18460.8|18460.8|18455.8|18466.3|18461.3|18460.3|18455.3|23
1720677000000|2024-07-11 05:50:00|18461.3|18456.3|18459.8|18454.8|18461.8|18456.8|18458.8|18453.8|10
1720677300000|2024-07-11 05:55:00|18459.3|18454.3|18456.3|18451.3|18460.8|18455.8|18456.3|18451.3|17
1720677600000|2024-07-11 06:00:00|18455.2|18452.4|18470.2|18467.4|18478.2|18475.4|18454.2|18451.4|165
1720677900000|2024-07-11 06:05:00|18469.2|18466.4|18464.7|18461.9|18469.2|18466.4|18462.2|18459.4|85
1720678200000|2024-07-11 06:10:00|18465.2|18462.4|18462.2|18459.4|18472.7|18469.9|18460.7|18457.9|67
1720678500000|2024-07-11 06:15:00|18461.7|18458.9|18462.7|18459.9|18464.2|18461.4|18457.2|18454.4|96
1720678800000|2024-07-11 06:20:00|18463.2|18460.4|18468.2|18465.4|18471.2|18468.4|18460.2|18457.4|102
1720679100000|2024-07-11 06:25:00|18468.7|18465.9|18477.2|18474.4|18480.2|18477.4|18466.2|18463.4|133
1720679400000|2024-07-11 06:30:00|18476.2|18473.4|18478.2|18475.4|18481.7|18478.9|18475.7|18472.9|65
1720679700000|2024-07-11 06:35:00|18477.7|18474.9|18481.2|18478.4|18482.2|18479.4|18477.2|18474.4|63
1720680000000|2024-07-11 06:40:00|18480.7|18477.9|18475.2|18472.4|18481.7|18478.9|18470.2|18467.4|90
1720680300000|2024-07-11 06:45:00|18474.7|18471.9|18485.2|18482.4|18486.2|18483.4|18473.2|18470.4|163
1720680600000|2024-07-11 06:50:00|18484.7|18481.9|18493.2|18490.4|18499.7|18496.9|18484.2|18481.4|408
1720680900000|2024-07-11 06:55:00|18492.7|18489.9|18494.2|18491.4|18506.2|18503.4|18492.2|18489.4|505
1720681200000|2024-07-11 07:00:00|18493.5|18492.1|18460.5|18459.1|18514.5|18513.1|18459.5|18458.1|1273
1720681500000|2024-07-11 07:05:00|18460|18458.6|18444.5|18443.1|18460.5|18459.1|18435.5|18434.1|647
1720681800000|2024-07-11 07:10:00|18443.5|18442.1|18444.5|18443.1|18445.5|18444.1|18431.5|18430.1|380
1720682100000|2024-07-11 07:15:00|18444|18442.6|18422.5|18421.1|18444.5|18443.1|18422.5|18421.1|408
1720682400000|2024-07-11 07:20:00|18421.5|18420.1|18432.5|18431.1|18444|18442.6|18417.5|18416.1|435
1720682700000|2024-07-11 07:25:00|18432|18430.6|18423.5|18422.1|18437.5|18436.1|18419.5|18418.1|303
1720683000000|2024-07-11 07:30:00|18424.5|18423.1|18447.5|18446.1|18448|18446.6|18415.5|18414.1|330
1720683300000|2024-07-11 07:35:00|18448|18446.6|18449.5|18448.1|18460.5|18459.1|18441|18439.6|373
1720683600000|2024-07-11 07:40:00|18450.2|18448.8|18456.2|18454.8|18460.2|18458.8|18439.7|18438.3|288
1720683900000|2024-07-11 07:45:00|18456.7|18455.3|18465.2|18463.8|18465.2|18463.8|18447.7|18446.3|157
1720684200000|2024-07-11 07:50:00|18464.7|18463.3|18460.2|18458.8|18469.7|18468.3|18454.2|18452.8|267
1720684500000|2024-07-11 07:55:00|18460.7|18459.3|18457.2|18455.8|18463.2|18461.8|18449.7|18448.3|103
1720684800000|2024-07-11 08:00:00|18457.7|18456.3|18469.2|18467.8|18469.7|18468.3|18456.7|18455.3|201
1720685100000|2024-07-11 08:05:00|18468.7|18467.3|18468.2|18466.8|18480.2|18478.8|18465.7|18464.3|370
1720685400000|2024-07-11 08:10:00|18467.7|18466.3|18472.2|18470.8|18472.2|18470.8|18460.2|18458.8|163
1720685700000|2024-07-11 08:15:00|18471.7|18470.3|18474.2|18472.8|18479.2|18477.8|18470.2|18468.8|364
1720686000000|2024-07-11 08:20:00|18473.7|18472.3|18470.2|18468.8|18479.2|18477.8|18466.2|18464.8|287
1720686300000|2024-07-11 08:25:00|18469.7|18468.3|18470.2|18468.8|18470.2|18468.8|18459.2|18457.8|178
1720686600000|2024-07-11 08:30:00|18469.7|18468.3|18478.7|18477.3|18478.7|18477.3|18468.2|18466.8|112
1720686900000|2024-07-11 08:35:00|18479.2|18477.8|18467.7|18466.3|18480.7|18479.3|18465.2|18463.8|113
1720687200000|2024-07-11 08:40:00|18468.2|18466.8|18473.2|18471.8|18474.7|18473.3|18465.2|18463.8|89
1720687500000|2024-07-11 08:45:00|18473.7|18472.3|18470.2|18468.8|18482.7|18481.3|18470.2|18468.8|193
1720687800000|2024-07-11 08:50:00|18469.7|18468.3|18463.7|18462.3|18472.2|18470.8|18456.7|18455.3|136
1720688100000|2024-07-11 08:55:00|18464.2|18462.8|18460.7|18459.3|18467.2|18465.8|18451.2|18449.8|145
1720688400000|2024-07-11 09:00:00|18461.2|18459.8|18452.2|18450.8|18461.2|18459.8|18444.7|18443.3|179
1720688700000|2024-07-11 09:05:00|18451.7|18450.3|18438.2|18436.8|18455.2|18453.8|18438.2|18436.8|244
1720689000000|2024-07-11 09:10:00|18437.7|18436.3|18431.2|18429.8|18439.7|18438.3|18431.2|18429.8|303
1720689300000|2024-07-11 09:15:00|18430.7|18429.3|18442.2|18440.8|18442.2|18440.8|18426.2|18424.8|176
1720689600000|2024-07-11 09:20:00|18442.7|18441.3|18451.2|18449.8|18451.7|18450.3|18440.2|18438.8|164
1720689900000|2024-07-11 09:25:00|18451.7|18450.3|18443.2|18441.8|18452.7|18451.3|18441.7|18440.3|165
1720690200000|2024-07-11 09:30:00|18442.7|18441.3|18434.2|18432.8|18443.2|18441.8|18431.2|18429.8|115
1720690500000|2024-07-11 09:35:00|18433.7|18432.3|18434.2|18432.8|18440.2|18438.8|18427.7|18426.3|100
1720690800000|2024-07-11 09:40:00|18433.7|18432.3|18447.2|18445.8|18451.7|18450.3|18433.7|18432.3|91
1720691100000|2024-07-11 09:45:00|18446.7|18445.3|18442.2|18440.8|18452.7|18451.3|18441.7|18440.3|99
1720691400000|2024-07-11 09:50:00|18441.7|18440.3|18444.2|18442.8|18445.7|18444.3|18437.2|18435.8|112
1720691700000|2024-07-11 09:55:00|18444.7|18443.3|18447.2|18445.8|18453.2|18451.8|18443.2|18441.8|69
1720692000000|2024-07-11 10:00:00|18447.7|18446.3|18449.2|18447.8|18451.7|18450.3|18438.7|18437.3|127
1720692300000|2024-07-11 10:05:00|18448.7|18447.3|18447.2|18445.8|18450.7|18449.3|18445.2|18443.8|82
1720692600000|2024-07-11 10:10:00|18448.2|18446.8|18446.2|18444.8|18448.2|18446.8|18441.2|18439.8|99
1720692900000|2024-07-11 10:15:00|18446.7|18445.3|18450.2|18448.8|18451.2|18449.8|18443.2|18441.8|63
1720693200000|2024-07-11 10:20:00|18451.2|18449.8|18458.2|18456.8|18458.2|18456.8|18449.2|18447.8|98
1720693500000|2024-07-11 10:25:00|18458.7|18457.3|18449.2|18447.8|18459.7|18458.3|18448.7|18447.3|116
1720693800000|2024-07-11 10:30:00|18449.7|18448.3|18437.7|18436.3|18449.7|18448.3|18437.2|18435.8|120
1720694100000|2024-07-11 10:35:00|18437.2|18435.8|18441.2|18439.8|18441.2|18439.8|18429.7|18428.3|116
1720694400000|2024-07-11 10:40:00|18441.7|18440.3|18429.2|18427.8|18442.2|18440.8|18423.2|18421.8|99
1720694700000|2024-07-11 10:45:00|18428.7|18427.3|18438.2|18436.8|18441.2|18439.8|18425.7|18424.3|81
1720695000000|2024-07-11 10:50:00|18438.7|18437.3|18431.2|18429.8|18443.2|18441.8|18429.7|18428.3|125
1720695300000|2024-07-11 10:55:00|18431.7|18430.3|18446.2|18444.8|18446.2|18444.8|18430.2|18428.8|69
1720695600000|2024-07-11 11:00:00|18445.7|18444.3|18449.2|18447.8|18452.7|18451.3|18442.2|18440.8|179
1720695900000|2024-07-11 11:05:00|18448.7|18447.3|18446.2|18444.8|18452.2|18450.8|18443.7|18442.3|206
1720696200000|2024-07-11 11:10:00|18445.7|18444.3|18433.2|18431.8|18446.2|18444.8|18433.2|18431.8|65
1720696500000|2024-07-11 11:15:00|18433.7|18432.3|18437.2|18435.8|18444.2|18442.8|18433.7|18432.3|54
1720696800000|2024-07-11 11:20:00|18436.7|18435.3|18424.2|18422.8|18438.2|18436.8|18424.2|18422.8|70
1720697100000|2024-07-11 11:25:00|18423.7|18422.3|18435.2|18433.8|18436.2|18434.8|18422.2|18420.8|67
1720697400000|2024-07-11 11:30:00|18434.7|18433.3|18438.2|18436.8|18443.2|18441.8|18432.7|18431.3|38
1720697700000|2024-07-11 11:35:00|18438.7|18437.3|18442.2|18440.8|18447.2|18445.8|18437.7|18436.3|66
1720698000000|2024-07-11 11:40:00|18441.7|18440.3|18444.2|18442.8|18447.2|18445.8|18441.7|18440.3|35
1720698300000|2024-07-11 11:45:00|18444.7|18443.3|18448.2|18446.8|18449.2|18447.8|18443.2|18441.8|82
1720698600000|2024-07-11 11:50:00|18447.7|18446.3|18451.2|18449.8|18455.2|18453.8|18445.2|18443.8|155
1720698900000|2024-07-11 11:55:00|18451.7|18450.3|18457.2|18455.8|18461.7|18460.3|18449.7|18448.3|154
1720699200000|2024-07-11 12:00:00|18456.2|18454.8|18459.2|18457.8|18463.2|18461.8|18454.7|18453.3|103
1720699500000|2024-07-11 12:05:00|18458.7|18457.3|18468.7|18467.3|18469.7|18468.3|18457.2|18455.8|137
1720699800000|2024-07-11 12:10:00|18469.2|18467.8|18470.2|18468.8|18472.7|18471.3|18464.2|18462.8|108
1720700100000|2024-07-11 12:15:00|18470.7|18469.3|18459.2|18457.8|18474.7|18473.3|18459.2|18457.8|166
1720700400000|2024-07-11 12:20:00|18458.7|18457.3|18467.2|18465.8|18467.2|18465.8|18454.7|18453.3|215
1720700700000|2024-07-11 12:25:00|18467.7|18466.3|18466.7|18465.3|18472.7|18471.3|18458.7|18457.3|214
1720701000000|2024-07-11 12:30:00|18492.2|18490.8|18556.2|18554.8|18580.7|18579.3|18492.2|18490.8|1867
1720701300000|2024-07-11 12:35:00|18555.7|18554.3|18539.2|18537.8|18557.2|18555.8|18518.7|18517.3|971
1720701600000|2024-07-11 12:40:00|18539.7|18538.3|18502.7|18501.3|18545.2|18543.8|18496.7|18495.3|546
1720701900000|2024-07-11 12:45:00|18503.2|18501.8|18498.2|18496.8|18509.2|18507.8|18489.7|18488.3|307
1720702200000|2024-07-11 12:50:00|18497.2|18495.8|18462.2|18460.8|18497.2|18495.8|18460.7|18459.3|453
1720702500000|2024-07-11 12:55:00|18462.7|18461.3|18446.7|18445.3|18477.2|18475.8|18446.2|18444.8|338
1720702800000|2024-07-11 13:00:00|18447.2|18445.8|18460.2|18458.8|18466.7|18465.3|18439.2|18437.8|475
1720703100000|2024-07-11 13:05:00|18459.7|18458.3|18482.7|18481.3|18483.7|18482.3|18459.2|18457.8|404
1720703400000|2024-07-11 13:10:00|18482.2|18480.8|18479.7|18478.3|18492.7|18491.3|18474.2|18472.8|255
1720703700000|2024-07-11 13:15:00|18480.2|18478.8|18503.2|18501.8|18509.7|18508.3|18479.2|18477.8|231
1720704000000|2024-07-11 13:20:00|18503.7|18502.3|18505.2|18503.8|18513.7|18512.3|18499.7|18498.3|303
1720704300000|2024-07-11 13:25:00|18505.7|18504.3|18513.2|18511.8|18514.2|18512.8|18494.7|18493.3|255
1720704600000|2024-07-11 13:30:00|18513.7|18512.3|18516.2|18514.8|18539.2|18537.8|18512.2|18510.8|510
1720704900000|2024-07-11 13:35:00|18516.7|18515.3|18505.2|18503.8|18524.2|18522.8|18501.2|18499.8|341
1720705200000|2024-07-11 13:40:00|18505.7|18504.3|18530.2|18528.8|18531.7|18530.3|18499.7|18498.3|289
1720705500000|2024-07-11 13:45:00|18530.7|18529.3|18519.2|18517.8|18534.7|18533.3|18518.2|18516.8|211
1720705800000|2024-07-11 13:50:00|18519.7|18518.3|18511.7|18510.3|18523.2|18521.8|18505.2|18503.8|389
1720706100000|2024-07-11 13:55:00|18512.2|18510.8|18510.7|18509.3|18514.7|18513.3|18496.7|18495.3|255
1720706400000|2024-07-11 14:00:00|18510.2|18508.8|18533.7|18532.3|18537.7|18536.3|18505.2|18503.8|273
1720706700000|2024-07-11 14:05:00|18534.2|18532.8|18534.7|18533.3|18545.2|18543.8|18524.2|18522.8|270
1720707000000|2024-07-11 14:10:00|18535.3|18533.9|18524.8|18523.4|18544.8|18543.4|18522.3|18520.9|465
1720707300000|2024-07-11 14:15:00|18525.3|18523.9|18512.8|18511.4|18541.8|18540.4|18511.3|18509.9|370
1720707600000|2024-07-11 14:20:00|18512.3|18510.9|18505.8|18504.4|18520.8|18519.4|18500.8|18499.4|326
1720707900000|2024-07-11 14:25:00|18505.3|18503.9|18525.8|18524.4|18533.8|18532.4|18504.8|18503.4|308
1720708200000|2024-07-11 14:30:00|18526.3|18524.9|18534.8|18533.4|18549.3|18547.9|18524.8|18523.4|467
1720708500000|2024-07-11 14:35:00|18535.3|18533.9|18536.8|18535.4|18543.8|18542.4|18526.8|18525.4|271
1720708800000|2024-07-11 14:40:00|18537.3|18535.9|18542.8|18541.4|18545.8|18544.4|18531.8|18530.4|291
1720709100000|2024-07-11 14:45:00|18543.3|18541.9|18554.8|18553.4|18559.3|18557.9|18543.3|18541.9|531
1720709400000|2024-07-11 14:50:00|18555.3|18553.9|18553.8|18552.4|18566.8|18565.4|18549.3|18547.9|330
1720709700000|2024-07-11 14:55:00|18554.3|18552.9|18552.8|18551.4|18554.8|18553.4|18542.8|18541.4|288
1720710000000|2024-07-11 15:00:00|18553.3|18551.9|18548.8|18547.4|18565.8|18564.4|18540.3|18538.9|454
1720710300000|2024-07-11 15:05:00|18548.3|18546.9|18569.8|18568.4|18571.3|18569.9|18548.3|18546.9|475
1720710600000|2024-07-11 15:10:00|18570.3|18568.9|18562.8|18561.4|18574.3|18572.9|18552.8|18551.4|328
1720710900000|2024-07-11 15:15:00|18562.3|18560.9|18544.8|18543.4|18562.3|18560.9|18541.8|18540.4|378
1720711200000|2024-07-11 15:20:00|18544.3|18542.9|18535.3|18533.9|18551.8|18550.4|18532.3|18530.9|535
1720711500000|2024-07-11 15:25:00|18535.8|18534.4|18541.8|18540.4|18546.8|18545.4|18534.8|18533.4|778
1720711800000|2024-07-11 15:30:00|18542.5|18539.7|18545.5|18542.7|18548|18545.2|18536.5|18533.7|973
1720712100000|2024-07-11 15:35:00|18546|18543.2|18538.5|18535.7|18546|18543.2|18533.5|18530.7|439
1720712400000|2024-07-11 15:40:00|18539|18536.2|18534.5|18531.7|18541|18538.2|18520.5|18517.7|277
1720712700000|2024-07-11 15:45:00|18535|18532.2|18538.5|18535.7|18547.5|18544.7|18535|18532.2|186
1720713000000|2024-07-11 15:50:00|18539|18536.2|18533.5|18530.7|18544.5|18541.7|18532|18529.2|203
1720713300000|2024-07-11 15:55:00|18533|18530.2|18525.5|18522.7|18537.5|18534.7|18525|18522.2|120
1720713600000|2024-07-11 16:00:00|18525|18522.2|18514.5|18511.7|18526|18523.2|18511.5|18508.7|231
1720713900000|2024-07-11 16:05:00|18514|18511.2|18529.5|18526.7|18531.5|18528.7|18511.5|18508.7|177
1720714200000|2024-07-11 16:10:00|18530|18527.2|18523.5|18520.7|18534.5|18531.7|18522.5|18519.7|89
1720714500000|2024-07-11 16:15:00|18524|18521.2|18513.5|18510.7|18525.5|18522.7|18511.5|18508.7|147
1720714800000|2024-07-11 16:20:00|18514|18511.2|18517.5|18514.7|18520|18517.2|18509|18506.2|119
1720715100000|2024-07-11 16:25:00|18517|18514.2|18527.5|18524.7|18528.5|18525.7|18513.5|18510.7|119
1720715400000|2024-07-11 16:30:00|18527|18524.2|18528.5|18525.7|18530.5|18527.7|18521.5|18518.7|68
1720715700000|2024-07-11 16:35:00|18529|18526.2|18531|18528.2|18536.5|18533.7|18525|18522.2|82
1720716000000|2024-07-11 16:40:00|18530.5|18527.7|18530.5|18527.7|18536.5|18533.7|18529|18526.2|27
1720716300000|2024-07-11 16:45:00|18531|18528.2|18516.5|18513.7|18531.5|18528.7|18513|18510.2|106
1720716600000|2024-07-11 16:50:00|18517|18514.2|18516.5|18513.7|18520.5|18517.7|18511|18508.2|67
1720716900000|2024-07-11 16:55:00|18517|18514.2|18519.5|18516.7|18528.5|18525.7|18517|18514.2|51
1720717200000|2024-07-11 17:00:00|18520|18517.2|18516.5|18513.7|18527|18524.2|18516|18513.2|186
1720717500000|2024-07-11 17:05:00|18516|18513.2|18529.5|18526.7|18532.5|18529.7|18510.5|18507.7|68
1720717800000|2024-07-11 17:10:00|18530|18527.2|18532.5|18529.7|18534|18531.2|18520.5|18517.7|17
1720718100000|2024-07-11 17:15:00|18532|18529.2|18533|18530.2|18537|18534.2|18527|18524.2|35
1720718400000|2024-07-11 17:20:00|18532.5|18529.7|18531.5|18528.7|18538.5|18535.7|18526.5|18523.7|69
1720718700000|2024-07-11 17:25:00|18532|18529.2|18534.5|18531.7|18535|18532.2|18530.5|18527.7|35
1720719000000|2024-07-11 17:30:00|18534|18531.2|18520|18517.2|18534.5|18531.7|18517|18514.2|128
1720719300000|2024-07-11 17:35:00|18519.5|18516.7|18511.5|18508.7|18522.5|18519.7|18510.5|18507.7|104
1720719600000|2024-07-11 17:40:00|18512|18509.2|18519.5|18516.7|18521.5|18518.7|18511.5|18508.7|51
1720719900000|2024-07-11 17:45:00|18520|18517.2|18511.5|18508.7|18520.5|18517.7|18509|18506.2|40
1720720200000|2024-07-11 17:50:00|18512|18509.2|18511.5|18508.7|18515|18512.2|18509.5|18506.7|33
1720720500000|2024-07-11 17:55:00|18512|18509.2|18511.5|18508.7|18517.5|18514.7|18510.5|18507.7|30
1720720800000|2024-07-11 18:00:00|18512|18509.2|18511.5|18508.7|18514.5|18511.7|18510|18507.2|41
1720721100000|2024-07-11 18:05:00|18512|18509.2|18515.5|18512.7|18517.5|18514.7|18510.5|18507.7|30
1720721400000|2024-07-11 18:10:00|18516|18513.2|18522.5|18519.7|18522.5|18519.7|18512.5|18509.7|30
1720721700000|2024-07-11 18:15:00|18523|18520.2|18526|18523.2|18529.5|18526.7|18522.5|18519.7|139
1720722000000|2024-07-11 18:20:00|18525|18522.2|18523.5|18520.7|18533|18530.2|18522.5|18519.7|60
1720722300000|2024-07-11 18:25:00|18523|18520.2|18516|18513.2|18523.5|18520.7|18514.5|18511.7|39
1720722600000|2024-07-11 18:30:00|18515.5|18512.7|18529|18526.2|18532.5|18529.7|18515.5|18512.7|25
1720722900000|2024-07-11 18:35:00|18528.5|18525.7|18525.5|18522.7|18530.5|18527.7|18522.5|18519.7|16
1720723200000|2024-07-11 18:40:00|18526|18523.2|18527|18524.2|18527.5|18524.7|18521.5|18518.7|45
1720723500000|2024-07-11 18:45:00|18527.5|18524.7|18526.5|18523.7|18529|18526.2|18522|18519.2|27
1720723800000|2024-07-11 18:50:00|18526|18523.2|18526|18523.2|18529.5|18526.7|18524|18521.2|20
1720724100000|2024-07-11 18:55:00|18526.5|18523.7|18528.5|18525.7|18529.5|18526.7|18524.5|18521.7|21
1720724400000|2024-07-11 19:00:00|18529|18526.2|18525.5|18522.7|18529.5|18526.7|18521.5|18518.7|65
1720724700000|2024-07-11 19:05:00|18526|18523.2|18518|18515.2|18526.5|18523.7|18516.5|18513.7|51
1720725000000|2024-07-11 19:10:00|18518.5|18515.7|18521.5|18518.7|18523|18520.2|18516.5|18513.7|41
1720725300000|2024-07-11 19:15:00|18521|18518.2|18526.5|18523.7|18529.5|18526.7|18521|18518.2|45
1720725600000|2024-07-11 19:20:00|18526|18523.2|18526|18523.2|18527|18524.2|18521|18518.2|24
1720725900000|2024-07-11 19:25:00|18525.5|18522.7|18518.5|18515.7|18526.5|18523.7|18517.5|18514.7|74
1720726200000|2024-07-11 19:30:00|18519|18516.2|18525|18522.2|18527.5|18524.7|18519|18516.2|85
1720726500000|2024-07-11 19:35:00|18525.5|18522.7|18531|18528.2|18538|18535.2|18525.5|18522.7|88
1720726800000|2024-07-11 19:40:00|18531.5|18528.7|18519.5|18516.7|18533|18530.2|18519.5|18516.7|41
1720727100000|2024-07-11 19:45:00|18519|18516.2|18529.5|18526.7|18532|18529.2|18518.5|18515.7|147
1720727400000|2024-07-11 19:50:00|18530|18527.2|18524|18521.2|18533.5|18530.7|18523|18520.2|161
1720727700000|2024-07-11 19:55:00|18522.5|18519.7|18519|18516.2|18531|18528.2|18519|18516.2|191
1720728000000|2024-07-11 20:00:00|18516|18509|18512.6|18505.6|18521.6|18514.6|18509.1|18502.1|30
1720728300000|2024-07-11 20:05:00|18511.8|18504.8|18529.5|18522.5|18530.3|18523.3|18508.5|18501.5|0
1720728600000|2024-07-11 20:10:00|18530.3|18523.3|18521.9|18514.9|18530.3|18523.3|18519.5|18512.5|0
1720728900000|2024-07-11 20:15:00|18522.7|18515.7|18524.6|18517.6|18525.4|18518.4|18521|18514|0
1720729200000|2024-07-11 20:20:00|18523.8|18516.8|18523.8|18516.8|18525.4|18518.4|18523.8|18516.8|0
1720729500000|2024-07-11 20:25:00|18524.6|18517.6|18527.1|18520.1|18527.1|18520.1|18523.8|18516.8|0
1720729800000|2024-07-11 20:30:00|18527|18520|18527.9|18520.9|18530.5|18523.5|18527|18520|0
1720730100000|2024-07-11 20:35:00|18527.1|18520.1|18529.1|18522.1|18529.1|18522.1|18526.5|18519.5|0
1720730400000|2024-07-11 20:40:00|18529.3|18522.3|18529.1|18522.1|18529.3|18522.3|18527.4|18520.4|0
1720730700000|2024-07-11 20:45:00|18529.9|18522.9|18526.5|18519.5|18529.9|18522.9|18526.5|18519.5|0
1720731000000|2024-07-11 20:50:00|18527.3|18520.3|18524|18517|18528.1|18521.1|18524|18517|0
1720731300000|2024-07-11 20:55:00|18523.2|18516.2|18524.7|18517.7|18526.9|18519.9|18522.4|18515.4|0
1720731600000|2024-07-11 21:00:00|18524.5|18517.5|18525.2|18518.2|18525.2|18518.2|18523|18516|0
1720731900000|2024-07-11 21:05:00|18525.3|18518.3|18524.2|18517.2|18526.4|18519.4|18523.8|18516.8|0
1720732200000|2024-07-11 21:10:00|18523.8|18516.8|18519.8|18512.8|18524.4|18517.4|18519.8|18512.8|0
1720732500000|2024-07-11 21:15:00|18519.6|18512.6|18519.9|18512.9|18522.2|18515.2|18514|18507|0
1720732800000|2024-07-11 21:20:00|18519.7|18512.7|18516.3|18509.3|18521.4|18514.4|18516.3|18509.3|0
1720733100000|2024-07-11 21:25:00|18516|18509|18514.1|18507.1|18516.1|18509.1|18514|18507|0
1720733400000|2024-07-11 21:30:00|18513.5|18506.5|18513|18506|18514.8|18507.8|18512.8|18505.8|0
1720733700000|2024-07-11 21:35:00|18513.9|18506.9|18515.8|18508.8|18516.1|18509.1|18511.8|18504.8|0
1720734000000|2024-07-11 21:40:00|18515.6|18508.6|18514.5|18507.5|18516.2|18509.2|18513.8|18506.8|0
1720734300000|2024-07-11 21:45:00|18514.7|18507.7|18515.4|18508.4|18516.4|18509.4|18514.4|18507.4|0
1720734600000|2024-07-11 21:50:00|18516.1|18509.1|18514.3|18507.3|18516.7|18509.7|18513.8|18506.8|0
1720734900000|2024-07-11 21:55:00|18515.5|18508.5|18515.1|18508.1|18515.6|18508.6|18514.3|18507.3|0
1720735200000|2024-07-11 22:00:00|18518.3|18511.3|18525.3|18518.3|18529.5|18522.5|18516.7|18509.7|0
1720735500000|2024-07-11 22:05:00|18524.5|18517.5|18515.4|18508.4|18524.5|18517.5|18513.8|18506.8|0
1720735800000|2024-07-11 22:10:00|18516.3|18509.3|18513.8|18506.8|18517.1|18510.1|18511.3|18504.3|0
1720736100000|2024-07-11 22:15:00|18514.2|18507.2|18512.1|18505.1|18514.7|18507.7|18511.3|18504.3|0
1720736400000|2024-07-11 22:20:00|18513|18506|18508.9|18501.9|18513|18506|18508.1|18501.1|0
1720736700000|2024-07-11 22:25:00|18509|18502|18515.6|18508.6|18515.6|18508.6|18508.5|18501.5|0
1720737000000|2024-07-11 22:30:00|18516.4|18509.4|18528|18521|18531.3|18524.3|18516.4|18509.4|0
1720737300000|2024-07-11 22:35:00|18527.2|18520.2|18527.2|18520.2|18529.7|18522.7|18524.7|18517.7|0
1720737600000|2024-07-11 22:40:00|18526.4|18519.4|18525.5|18518.5|18527.2|18520.2|18523.9|18516.9|0
1720737900000|2024-07-11 22:45:00|18524.7|18517.7|18523.9|18516.9|18524.7|18517.7|18523|18516|0
1720738200000|2024-07-11 22:50:00|18524.7|18517.7|18528.8|18521.8|18528.8|18521.8|18524.7|18517.7|0
1720738500000|2024-07-11 22:55:00|18529.7|18522.7|18528|18521|18529.7|18522.7|18526.4|18519.4|0
1720738800000|2024-07-11 23:00:00|18528.8|18521.8|18531.3|18524.3|18532.2|18525.2|18527.9|18520.9|0
1720739100000|2024-07-11 23:05:00|18532.2|18525.2|18533.8|18526.8|18534.7|18527.7|18531.3|18524.3|0
1720739400000|2024-07-11 23:10:00|18534.2|18527.2|18536.3|18529.3|18537.1|18530.1|18532.1|18525.1|0
1720739700000|2024-07-11 23:15:00|18535.8|18528.8|18536.2|18529.2|18536.2|18529.2|18532.9|18525.9|0
1720740000000|2024-07-11 23:20:00|18535.3|18528.3|18532.8|18525.8|18536.2|18529.2|18532.8|18525.8|0
1720740300000|2024-07-11 23:25:00|18533.7|18526.7|18535.3|18528.3|18537|18530|18533.7|18526.7|0
1720740600000|2024-07-11 23:30:00|18535.7|18528.7|18534.5|18527.5|18536.2|18529.2|18532.8|18525.8|0
1720740900000|2024-07-11 23:35:00|18535.3|18528.3|18533.6|18526.6|18536.1|18529.1|18531.2|18524.2|0
1720741200000|2024-07-11 23:40:00|18532.8|18525.8|18532|18525|18533.6|18526.6|18531.2|18524.2|0
1720741500000|2024-07-11 23:45:00|18531.6|18524.6|18526.1|18519.1|18531.6|18524.6|18523.6|18516.6|0
1720741800000|2024-07-11 23:50:00|18525.3|18518.3|18522.9|18515.9|18527|18520|18522.5|18515.5|0
1720742100000|2024-07-11 23:55:00|18523.8|18516.8|18516.3|18509.3|18524.6|18517.6|18508.9|18501.9|0
1720742400000|2024-07-12 00:00:00|18514.7|18507.7|18524.3|18517.3|18526.4|18519.4|18512.2|18505.2|0
1720742700000|2024-07-12 00:05:00|18523.5|18516.5|18527.1|18520.1|18530.4|18523.4|18523.4|18516.4|0
1720743000000|2024-07-12 00:10:00|18527.9|18520.9|18530.6|18523.6|18532.3|18525.3|18527.9|18520.9|0
1720743300000|2024-07-12 00:15:00|18537|18532|18551.5|18546.5|18551.5|18546.5|18530|18525|44
1720743600000|2024-07-12 00:20:00|18553|18548|18559|18554|18559|18554|18549|18544|32
1720743900000|2024-07-12 00:25:00|18559.5|18554.5|18558.5|18553.5|18563.5|18558.5|18558.5|18553.5|27
1720744200000|2024-07-12 00:30:00|18559|18554|18559|18554|18563|18558|18558.5|18553.5|16
1720744500000|2024-07-12 00:35:00|18559.5|18554.5|18557|18552|18560.5|18555.5|18554|18549|26
1720744800000|2024-07-12 00:40:00|18556.5|18551.5|18559.5|18554.5|18561.5|18556.5|18556.5|18551.5|19
1720745100000|2024-07-12 00:45:00|18559|18554|18551.5|18546.5|18559|18554|18551.5|18546.5|17
1720745400000|2024-07-12 00:50:00|18551|18546|18536|18531|18551|18546|18535|18530|23
1720745700000|2024-07-12 00:55:00|18536.5|18531.5|18534|18529|18540.5|18535.5|18532.5|18527.5|4
1720746000000|2024-07-12 01:00:00|18532|18527|18534|18529|18539|18534|18529.5|18524.5|18
1720746300000|2024-07-12 01:05:00|18534.5|18529.5|18531.5|18526.5|18536|18531|18526.5|18521.5|28
1720746600000|2024-07-12 01:10:00|18531|18526|18541|18536|18541.5|18536.5|18529.5|18524.5|10
1720746900000|2024-07-12 01:15:00|18541.5|18536.5|18541.5|18536.5|18545.5|18540.5|18540|18535|8
1720747200000|2024-07-12 01:20:00|18541|18536|18543|18538|18543|18538|18539|18534|6
1720747500000|2024-07-12 01:25:00|18543.5|18538.5|18546.5|18541.5|18547|18542|18543|18538|2
1720747800000|2024-07-12 01:30:00|18546|18541|18542|18537|18546.5|18541.5|18541.5|18536.5|5
1720748100000|2024-07-12 01:35:00|18542.5|18537.5|18541.5|18536.5|18546|18541|18541|18536|7
1720748400000|2024-07-12 01:40:00|18540.5|18535.5|18544|18539|18544|18539|18540.5|18535.5|2
1720748700000|2024-07-12 01:45:00|18545.5|18540.5|18551.5|18546.5|18553|18548|18545|18540|12
1720749000000|2024-07-12 01:50:00|18551|18546|18547.5|18542.5|18551.5|18546.5|18544|18539|2
1720749300000|2024-07-12 01:55:00|18549|18544|18549|18544|18552.5|18547.5|18548.5|18543.5|5
1720749600000|2024-07-12 02:00:00|18549.5|18544.5|18542.5|18537.5|18551|18546|18542.5|18537.5|10
1720749900000|2024-07-12 02:05:00|18543|18538|18533.5|18528.5|18544|18539|18533|18528|19
1720750200000|2024-07-12 02:10:00|18534|18529|18529.5|18524.5|18536|18531|18529.5|18524.5|4
1720750500000|2024-07-12 02:15:00|18529|18524|18533|18528|18533|18528|18525.5|18520.5|8
1720750800000|2024-07-12 02:20:00|18533.5|18528.5|18541.5|18536.5|18541.5|18536.5|18532.5|18527.5|4
1720751100000|2024-07-12 02:25:00|18542|18537|18547|18542|18549.5|18544.5|18541.5|18536.5|9
1720751400000|2024-07-12 02:30:00|18546.5|18541.5|18545.5|18540.5|18551.5|18546.5|18545|18540|5
1720751700000|2024-07-12 02:35:00|18545|18540|18549.5|18544.5|18549.5|18544.5|18545|18540|4
1720752000000|2024-07-12 02:40:00|18548.5|18543.5|18548|18543|18548.5|18543.5|18546|18541|3
1720752300000|2024-07-12 02:45:00|18547.5|18542.5|18550|18545|18550|18545|18547.5|18542.5|0
1720752600000|2024-07-12 02:50:00|18549.5|18544.5|18545|18540|18550.5|18545.5|18544|18539|2
1720752900000|2024-07-12 02:55:00|18544.5|18539.5|18544|18539|18545.5|18540.5|18543|18538|2
1720753200000|2024-07-12 03:00:00|18544.5|18539.5|18544|18539|18552.5|18547.5|18544|18539|8
1720753500000|2024-07-12 03:05:00|18543.5|18538.5|18551.5|18546.5|18551.5|18546.5|18542|18537|3
1720753800000|2024-07-12 03:10:00|18552|18547|18551|18546|18552|18547|18548|18543|4
1720754100000|2024-07-12 03:15:00|18551.5|18546.5|18543|18538|18552.5|18547.5|18543|18538|6
1720754400000|2024-07-12 03:20:00|18542.5|18537.5|18541|18536|18543|18538|18540.5|18535.5|10
1720754700000|2024-07-12 03:25:00|18540|18535|18540.5|18535.5|18540.5|18535.5|18537.5|18532.5|2
1720755000000|2024-07-12 03:30:00|18542|18537|18545.5|18540.5|18546|18541|18542|18537|10
1720755300000|2024-07-12 03:35:00|18546.5|18541.5|18548|18543|18550|18545|18545.5|18540.5|6
1720755600000|2024-07-12 03:40:00|18547.5|18542.5|18552|18547|18553.5|18548.5|18547.5|18542.5|9
1720755900000|2024-07-12 03:45:00|18551.5|18546.5|18551|18546|18552|18547|18551|18546|1
1720756200000|2024-07-12 03:50:00|18551.5|18546.5|18548|18543|18551.5|18546.5|18545|18540|8
1720756500000|2024-07-12 03:55:00|18547.5|18542.5|18547|18542|18549|18544|18546.5|18541.5|4
1720756800000|2024-07-12 04:00:00|18546.5|18541.5|18545|18540|18548.5|18543.5|18545|18540|2
1720757100000|2024-07-12 04:05:00|18545.5|18540.5|18548|18543|18549.5|18544.5|18544|18539|3
1720757400000|2024-07-12 04:10:00|18548.5|18543.5|18549|18544|18549.5|18544.5|18547.5|18542.5|0
1720757700000|2024-07-12 04:15:00|18548.5|18543.5|18552.5|18547.5|18553.5|18548.5|18548.5|18543.5|17
1720758000000|2024-07-12 04:20:00|18552|18547|18552|18547|18553.5|18548.5|18552|18547|4
1720758300000|2024-07-12 04:25:00|18552.5|18547.5|18550|18545|18552.5|18547.5|18547.5|18542.5|7
1720758600000|2024-07-12 04:30:00|18549.5|18544.5|18545.5|18540.5|18549.5|18544.5|18544|18539|15
1720758900000|2024-07-12 04:35:00|18545|18540|18547.5|18542.5|18549.5|18544.5|18544.5|18539.5|12
1720759200000|2024-07-12 04:40:00|18548|18543|18553.5|18548.5|18554|18549|18548|18543|26
1720759500000|2024-07-12 04:45:00|18554|18549|18557|18552|18560.5|18555.5|18554|18549|13
1720759800000|2024-07-12 04:50:00|18556.5|18551.5|18556|18551|18561|18556|18555|18550|35
1720760100000|2024-07-12 04:55:00|18555.5|18550.5|18552.5|18547.5|18558.5|18553.5|18552.5|18547.5|14
1720760400000|2024-07-12 05:00:00|18553|18548|18555.5|18550.5|18558|18553|18550|18545|18
1720760700000|2024-07-12 05:05:00|18555|18550|18552.5|18547.5|18557.5|18552.5|18551.5|18546.5|15
1720761000000|2024-07-12 05:10:00|18549|18544|18547|18542|18551|18546|18545.5|18540.5|13
1720761300000|2024-07-12 05:15:00|18547.5|18542.5|18552|18547|18553|18548|18545.5|18540.5|4
1720761600000|2024-07-12 05:20:00|18551.5|18546.5|18554|18549|18556.5|18551.5|18550|18545|25
1720761900000|2024-07-12 05:25:00|18554.5|18549.5|18555.5|18550.5|18558|18553|18554.5|18549.5|6
1720762200000|2024-07-12 05:30:00|18559|18554|18556|18551|18564|18559|18556|18551|25
1720762500000|2024-07-12 05:35:00|18556.5|18551.5|18550|18545|18557.5|18552.5|18549.5|18544.5|22
1720762800000|2024-07-12 05:40:00|18550.5|18545.5|18559.5|18554.5|18561.5|18556.5|18550|18545|20
1720763100000|2024-07-12 05:45:00|18560|18555|18558.5|18553.5|18562.5|18557.5|18554.5|18549.5|29
1720763400000|2024-07-12 05:50:00|18559|18554|18550|18545|18562.5|18557.5|18550|18545|36
1720763700000|2024-07-12 05:55:00|18550.5|18545.5|18552|18547|18557.5|18552.5|18545|18540|34
1720764000000|2024-07-12 06:00:00|18550.9|18548.1|18559.9|18557.1|18571.9|18569.1|18550.9|18548.1|166
1720764300000|2024-07-12 06:05:00|18560.4|18557.6|18570.4|18567.6|18573.4|18570.6|18559.4|18556.6|126
1720764600000|2024-07-12 06:10:00|18571.9|18569.1|18566.4|18563.6|18577.4|18574.6|18566.4|18563.6|63
1720764900000|2024-07-12 06:15:00|18566.9|18564.1|18582.9|18580.1|18588.4|18585.6|18566.4|18563.6|238
1720765200000|2024-07-12 06:20:00|18582.4|18579.6|18591.9|18589.1|18592.4|18589.6|18579.4|18576.6|100
1720765500000|2024-07-12 06:25:00|18591.4|18588.6|18586.4|18583.6|18592.4|18589.6|18582.4|18579.6|73
1720765800000|2024-07-12 06:30:00|18586.9|18584.1|18582.4|18579.6|18591.4|18588.6|18580.4|18577.6|97
1720766100000|2024-07-12 06:35:00|18582.9|18580.1|18576.4|18573.6|18588.9|18586.1|18574.9|18572.1|112
1720766400000|2024-07-12 06:40:00|18576.9|18574.1|18573.4|18570.6|18583.4|18580.6|18573.4|18570.6|70
1720766700000|2024-07-12 06:45:00|18572.4|18569.6|18566.4|18563.6|18576.4|18573.6|18566.4|18563.6|107
1720767000000|2024-07-12 06:50:00|18565.9|18563.1|18550.4|18547.6|18570.4|18567.6|18550.4|18547.6|271
1720767300000|2024-07-12 06:55:00|18549.9|18547.1|18561.9|18559.1|18564.4|18561.6|18549.9|18547.1|372
1720767600000|2024-07-12 07:00:00|18561.4|18558.6|18576.7|18575.3|18596.7|18595.3|18560.7|18558.6|1048
1720767900000|2024-07-12 07:05:00|18576.2|18574.8|18583.2|18581.8|18589.7|18588.3|18566.2|18564.8|606
1720768200000|2024-07-12 07:10:00|18583.7|18582.3|18561.7|18560.3|18583.7|18582.3|18554.7|18553.3|408
1720768500000|2024-07-12 07:15:00|18561.2|18559.8|18547.7|18546.3|18562.7|18561.3|18543.2|18541.8|255
1720768800000|2024-07-12 07:20:00|18549.2|18547.8|18567.7|18566.3|18569.7|18568.3|18546.2|18544.8|290
1720769100000|2024-07-12 07:25:00|18568.2|18566.8|18550.7|18549.3|18573.7|18572.3|18547.2|18545.8|222
1720769400000|2024-07-12 07:30:00|18550.2|18548.8|18548.7|18547.3|18565.2|18563.8|18546.7|18545.3|217
1720769700000|2024-07-12 07:35:00|18549.2|18547.8|18539.7|18538.3|18549.7|18548.3|18533.7|18532.3|298
1720770000000|2024-07-12 07:40:00|18539.2|18537.8|18535.7|18534.3|18544.7|18543.3|18530.2|18528.8|199
1720770300000|2024-07-12 07:45:00|18535.2|18533.8|18546.7|18545.3|18546.7|18545.3|18530.2|18528.8|152
1720770600000|2024-07-12 07:50:00|18546.2|18544.8|18539.2|18537.8|18553.7|18552.3|18539.2|18537.8|188
1720770900000|2024-07-12 07:55:00|18539.7|18538.3|18552.7|18551.3|18558.2|18556.8|18538.7|18537.3|120
1720771200000|2024-07-12 08:00:00|18553.2|18551.8|18578.7|18577.3|18581.2|18579.8|18553.2|18551.8|425
1720771500000|2024-07-12 08:05:00|18578.2|18576.8|18569.7|18568.3|18582.7|18581.3|18567.2|18565.8|241
1720771800000|2024-07-12 08:10:00|18570.2|18568.8|18561.7|18560.3|18575.2|18573.8|18560.7|18559.3|171
1720772100000|2024-07-12 08:15:00|18561.2|18559.8|18575.2|18573.8|18582.2|18580.8|18560.7|18559.3|236
1720772400000|2024-07-12 08:20:00|18574.7|18573.3|18589.7|18588.3|18589.7|18588.3|18571.7|18570.3|344
1720772700000|2024-07-12 08:25:00|18589.2|18587.8|18588.7|18587.3|18606.7|18605.3|18587.7|18586.3|652
1720773000000|2024-07-12 08:30:00|18589.2|18587.8|18598.7|18597.3|18602.2|18600.8|18587.7|18586.3|220
1720773300000|2024-07-12 08:35:00|18599.2|18597.8|18598.2|18596.8|18603.7|18602.3|18590.7|18589.3|141
1720773600000|2024-07-12 08:40:00|18598.7|18597.3|18595.7|18594.3|18600.7|18599.3|18591.2|18589.8|124
1720773900000|2024-07-12 08:45:00|18598.2|18596.8|18607.7|18606.3|18609.2|18607.8|18596.7|18595.3|222
1720774200000|2024-07-12 08:50:00|18607.2|18605.8|18602.7|18601.3|18607.7|18606.3|18599.2|18597.8|122
1720774500000|2024-07-12 08:55:00|18602.2|18600.8|18605.7|18604.3|18607.7|18606.3|18592.7|18591.3|219
1720774800000|2024-07-12 09:00:00|18606.2|18604.8|18599.7|18598.3|18608.2|18606.8|18592.2|18590.8|195
1720775100000|2024-07-12 09:05:00|18600.2|18598.8|18596.7|18595.3|18605.2|18603.8|18591.7|18590.3|165
1720775400000|2024-07-12 09:10:00|18596.2|18594.8|18594.2|18592.8|18601.7|18600.3|18591.7|18590.3|164
1720775700000|2024-07-12 09:15:00|18593.7|18592.3|18588.7|18587.3|18597.7|18596.3|18586.7|18585.3|147
1720776000000|2024-07-12 09:20:00|18588.2|18586.8|18568.7|18567.3|18589.7|18588.3|18567.7|18566.3|444
1720776300000|2024-07-12 09:25:00|18568.2|18566.8|18566.7|18565.3|18568.2|18566.8|18555.7|18554.3|529
1720776600000|2024-07-12 09:30:00|18566.2|18564.8|18567.7|18566.3|18569.7|18568.3|18556.7|18555.3|155
1720776900000|2024-07-12 09:35:00|18567.2|18565.8|18565.7|18564.3|18569.7|18568.3|18562.2|18560.8|95
1720777200000|2024-07-12 09:40:00|18565.2|18563.8|18579.7|18578.3|18581.2|18579.8|18564.7|18563.3|223
1720777500000|2024-07-12 09:45:00|18579.2|18577.8|18570.2|18568.8|18579.7|18578.3|18567.2|18565.8|120
1720777800000|2024-07-12 09:50:00|18570.7|18569.3|18569.7|18568.3|18577.7|18576.3|18569.2|18567.8|101
1720778100000|2024-07-12 09:55:00|18569.2|18567.8|18575.7|18574.3|18581.2|18579.8|18568.2|18566.8|118
1720778400000|2024-07-12 10:00:00|18574.7|18573.3|18574.7|18573.3|18587.2|18585.8|18574.2|18572.8|145
1720778700000|2024-07-12 10:05:00|18572.7|18571.3|18575.7|18574.3|18580.2|18578.8|18572.2|18570.8|52
1720779000000|2024-07-12 10:10:00|18575.2|18573.8|18581.7|18580.3|18582.7|18581.3|18573.2|18571.8|54
1720779300000|2024-07-12 10:15:00|18581.2|18579.8|18586.7|18585.3|18586.7|18585.3|18581.2|18579.8|71
1720779600000|2024-07-12 10:20:00|18587.2|18585.8|18588.7|18587.3|18592.7|18591.3|18583.7|18582.3|102
1720779900000|2024-07-12 10:25:00|18589.2|18587.8|18591.7|18590.3|18593.7|18592.3|18583.2|18581.8|98
1720780200000|2024-07-12 10:30:00|18592.2|18590.8|18606.7|18605.3|18608.2|18606.8|18592.2|18590.8|227
1720780500000|2024-07-12 10:35:00|18608.2|18606.8|18617.7|18616.3|18617.7|18616.3|18606.2|18604.8|286
1720780800000|2024-07-12 10:40:00|18618.2|18616.8|18624.2|18622.8|18625.7|18624.3|18616.2|18614.8|194
1720781100000|2024-07-12 10:45:00|18623.7|18622.3|18612.7|18611.3|18630.2|18628.8|18611.7|18610.3|331
1720781400000|2024-07-12 10:50:00|18613.2|18611.8|18610.7|18609.3|18616.2|18614.8|18605.2|18603.8|340
1720781700000|2024-07-12 10:55:00|18610.2|18608.8|18619.7|18618.3|18623.2|18621.8|18605.7|18604.3|216
1720782000000|2024-07-12 11:00:00|18619.2|18617.8|18614.7|18613.3|18626.2|18624.8|18614.2|18612.8|332
1720782300000|2024-07-12 11:05:00|18615.2|18613.8|18609.7|18608.3|18620.7|18619.3|18608.2|18606.8|122
1720782600000|2024-07-12 11:10:00|18610.2|18608.8|18606.7|18605.3|18621.2|18619.8|18605.7|18604.3|111
1720782900000|2024-07-12 11:15:00|18606.2|18604.8|18612.7|18611.3|18617.7|18616.3|18605.7|18604.3|190
1720783200000|2024-07-12 11:20:00|18611.7|18610.3|18605.7|18604.3|18616.7|18615.3|18604.2|18602.8|75
1720783500000|2024-07-12 11:25:00|18606.2|18604.8|18607.7|18606.3|18614.7|18613.3|18604.7|18603.3|99
1720783800000|2024-07-12 11:30:00|18607.2|18605.8|18610.7|18609.3|18613.7|18612.3|18606.2|18604.8|99
1720784100000|2024-07-12 11:35:00|18611.2|18609.8|18605.7|18604.3|18613.7|18612.3|18603.7|18602.3|66
1720784400000|2024-07-12 11:40:00|18606.7|18605.3|18604.7|18603.3|18608.7|18607.3|18601.7|18600.3|106
1720784700000|2024-07-12 11:45:00|18605.2|18603.8|18612.7|18611.3|18612.7|18611.3|18602.2|18600.8|52
1720785000000|2024-07-12 11:50:00|18612.2|18610.8|18611.7|18610.3|18617.2|18615.8|18610.2|18608.8|68
1720785300000|2024-07-12 11:55:00|18611.2|18609.8|18616.7|18615.3|18616.7|18615.3|18606.7|18605.3|93
1720785600000|2024-07-12 12:00:00|18617.2|18615.8|18625.7|18624.3|18629.7|18628.3|18616.7|18615.3|341
1720785900000|2024-07-12 12:05:00|18625.2|18623.8|18620.7|18619.3|18627.7|18626.3|18615.7|18614.3|260
1720786200000|2024-07-12 12:10:00|18620.2|18618.8|18611.2|18609.8|18621.2|18619.8|18609.2|18607.8|121
1720786500000|2024-07-12 12:15:00|18611.7|18610.3|18596.7|18595.3|18613.7|18612.3|18595.2|18593.8|162
1720786800000|2024-07-12 12:20:00|18597.2|18595.8|18581.7|18580.3|18598.7|18597.3|18579.7|18578.3|280
1720787100000|2024-07-12 12:25:00|18582.2|18580.8|18597.7|18596.3|18598.7|18597.3|18582.2|18580.8|186
1720787400000|2024-07-12 12:30:00|18597.2|18595.8|18591.2|18589.8|18597.2|18595.8|18535.2|18533.8|648
1720787700000|2024-07-12 12:35:00|18591.7|18590.3|18569.7|18568.3|18594.7|18593.3|18569.7|18568.3|240
1720788000000|2024-07-12 12:40:00|18570.2|18568.8|18588.7|18587.3|18597.7|18596.3|18566.7|18565.3|228
1720788300000|2024-07-12 12:45:00|18588.2|18586.8|18599.7|18598.3|18604.2|18602.8|18579.7|18578.3|434
1720788600000|2024-07-12 12:50:00|18600.2|18598.8|18609.7|18608.3|18616.7|18615.3|18599.2|18597.8|270
1720788900000|2024-07-12 12:55:00|18609.2|18607.8|18611.7|18610.3|18614.2|18612.8|18601.7|18600.3|94
1720789200000|2024-07-12 13:00:00|18612.7|18611.3|18608.7|18607.3|18626.2|18624.8|18607.7|18606.3|217
1720789500000|2024-07-12 13:05:00|18610.7|18609.3|18605.7|18604.3|18618.7|18617.3|18605.7|18604.3|96
1720789800000|2024-07-12 13:10:00|18603.7|18602.3|18604.7|18603.3|18613.7|18612.3|18596.7|18595.3|225
1720790100000|2024-07-12 13:15:00|18605.2|18603.8|18598.7|18597.3|18609.7|18608.3|18598.7|18597.3|140
1720790400000|2024-07-12 13:20:00|18598.2|18596.8|18619.7|18618.3|18619.7|18618.3|18597.7|18596.3|94
1720790700000|2024-07-12 13:25:00|18619.2|18617.8|18615.7|18614.3|18623.2|18621.8|18612.7|18611.3|159
1720791000000|2024-07-12 13:30:00|18616.7|18615.3|18626|18624.6|18627.5|18626.1|18614.7|18613.3|202
1720791300000|2024-07-12 13:35:00|18626.5|18625.1|18641.6|18640.2|18645.1|18643.7|18623.5|18622.1|472
1720791600000|2024-07-12 13:40:00|18642.1|18640.7|18630.2|18628.8|18649.1|18647.7|18629.7|18628.3|372
1720791900000|2024-07-12 13:45:00|18630.7|18629.3|18642.2|18640.8|18644.2|18642.8|18624.2|18622.8|380
1720792200000|2024-07-12 13:50:00|18642.7|18641.3|18647.7|18646.3|18651.2|18649.8|18632.2|18630.8|291
1720792500000|2024-07-12 13:55:00|18648.2|18646.8|18655.2|18653.8|18661.7|18660.3|18648.2|18646.8|356
1720792800000|2024-07-12 14:00:00|18654.2|18652.8|18662.2|18660.8|18674.7|18673.3|18653.7|18652.3|589
1720793100000|2024-07-12 14:05:00|18662.7|18661.3|18675.2|18673.8|18678.2|18676.8|18662.7|18661.3|346
1720793400000|2024-07-12 14:10:00|18674.6|18673.2|18715.1|18713.7|18717.6|18716.2|18673.6|18672.2|926
1720793700000|2024-07-12 14:15:00|18715.6|18714.2|18728.6|18727.2|18730.1|18728.7|18709.6|18708.2|685
1720794000000|2024-07-12 14:20:00|18728.1|18726.7|18721.6|18720.2|18731.1|18729.7|18712.1|18710.7|530
1720794300000|2024-07-12 14:25:00|18722.1|18720.7|18741.6|18740.2|18748.1|18746.7|18718.6|18717.2|595
1720794600000|2024-07-12 14:30:00|18741.1|18739.7|18754.6|18753.2|18756.6|18755.2|18735.1|18733.7|651
1720794900000|2024-07-12 14:35:00|18754.1|18752.7|18753.6|18752.2|18757.1|18755.7|18745.1|18743.7|457
1720795200000|2024-07-12 14:40:00|18753.1|18751.7|18750.6|18749.2|18758.1|18756.7|18743.6|18742.2|464
1720795500000|2024-07-12 14:45:00|18750.1|18748.7|18764.6|18763.2|18769.1|18767.7|18746.6|18745.2|549
1720795800000|2024-07-12 14:50:00|18764.1|18762.7|18759.1|18757.7|18764.6|18763.2|18752.1|18750.7|362
1720796100000|2024-07-12 14:55:00|18759.6|18758.2|18760.6|18759.2|18764.6|18763.2|18756.6|18755.2|276
1720796400000|2024-07-12 15:00:00|18762.6|18761.2|18772.6|18771.2|18778.6|18777.2|18756.6|18755.2|610
1720796700000|2024-07-12 15:05:00|18772.1|18770.7|18769.1|18767.7|18778.1|18776.7|18763.6|18762.2|429
1720797000000|2024-07-12 15:10:00|18769.6|18768.2|18782.6|18781.2|18782.6|18781.2|18767.1|18765.7|454
1720797300000|2024-07-12 15:15:00|18782.1|18780.7|18773.6|18772.2|18783.1|18781.7|18767.1|18765.7|639
1720797600000|2024-07-12 15:20:00|18774.1|18772.7|18771.6|18770.2|18777.6|18776.2|18767.1|18765.7|777
1720797900000|2024-07-12 15:25:00|18771.1|18769.7|18770.6|18769.2|18776.1|18774.7|18768.6|18767.2|1050
1720798200000|2024-07-12 15:30:00|18770.1|18768.7|18755.3|18752.5|18773.8|18771|18752.8|18750|1185
1720798500000|2024-07-12 15:35:00|18756.8|18754|18762.8|18760|18762.8|18760|18751.3|18748.5|1087
1720798800000|2024-07-12 15:40:00|18763.3|18760.5|18762.3|18759.5|18763.3|18760.5|18756.8|18754|203
1720799100000|2024-07-12 15:45:00|18762.8|18760|18756.8|18754|18765.8|18763|18755.8|18753|130
1720799400000|2024-07-12 15:50:00|18756.3|18753.5|18758.3|18755.5|18759.3|18756.5|18751.8|18749|209
1720799700000|2024-07-12 15:55:00|18758.8|18756|18741.8|18739|18760.3|18757.5|18741.8|18739|132
1720800000000|2024-07-12 16:00:00|18740.8|18738|18742.3|18739.5|18747.3|18744.5|18737.3|18734.5|324
1720800300000|2024-07-12 16:05:00|18741.8|18739|18730.8|18728|18743.8|18741|18728.8|18726|229
1720800600000|2024-07-12 16:10:00|18731.3|18728.5|18733.3|18730.5|18739.3|18736.5|18730.3|18727.5|142
1720800900000|2024-07-12 16:15:00|18732.8|18730|18740.3|18737.5|18745.3|18742.5|18732.8|18730|74
1720801200000|2024-07-12 16:20:00|18739.8|18737|18738.3|18735.5|18741.3|18738.5|18736.8|18734|60
1720801500000|2024-07-12 16:25:00|18738.8|18736|18734.3|18731.5|18739.3|18736.5|18732.8|18730|58
1720801800000|2024-07-12 16:30:00|18733.8|18731|18740.3|18737.5|18740.3|18737.5|18733.8|18731|43
1720802100000|2024-07-12 16:35:00|18740.8|18738|18746.3|18743.5|18747.8|18745|18740.8|18738|66
1720802400000|2024-07-12 16:40:00|18746.8|18744|18747.3|18744.5|18749.8|18747|18744.3|18741.5|53
1720802700000|2024-07-12 16:45:00|18746.8|18744|18743.3|18740.5|18750.8|18748|18742.8|18740|61
1720803000000|2024-07-12 16:50:00|18742.8|18740|18749.3|18746.5|18749.8|18747|18739.3|18736.5|52
1720803300000|2024-07-12 16:55:00|18749.8|18747|18754.3|18751.5|18755.3|18752.5|18747.8|18745|73
1720803600000|2024-07-12 17:00:00|18753.8|18751|18755.3|18752.5|18755.3|18752.5|18751.8|18749|28
1720803900000|2024-07-12 17:05:00|18754.8|18752|18756.8|18754|18756.8|18754|18752.3|18749.5|21
1720804200000|2024-07-12 17:10:00|18756.3|18753.5|18757.8|18755|18762.8|18760|18756.3|18753.5|67
1720804500000|2024-07-12 17:15:00|18758.3|18755.5|18759.3|18756.5|18761.8|18759|18757.8|18755|44
1720804800000|2024-07-12 17:20:00|18758.8|18756|18760.8|18758|18761.8|18759|18757.8|18755|37
1720805100000|2024-07-12 17:25:00|18761.3|18758.5|18758.3|18755.5|18761.8|18759|18754.3|18751.5|38
1720805400000|2024-07-12 17:30:00|18757.8|18755|18762.3|18759.5|18762.3|18759.5|18753.8|18751|53
1720805700000|2024-07-12 17:35:00|18762.8|18760|18762.8|18760|18763.8|18761|18761.3|18758.5|29
1720806000000|2024-07-12 17:40:00|18762.3|18759.5|18769.3|18766.5|18769.8|18767|18760.3|18757.5|92
1720806300000|2024-07-12 17:45:00|18768.8|18766|18776.3|18773.5|18777.3|18774.5|18768.8|18766|107
1720806600000|2024-07-12 17:50:00|18775.8|18773|18775.3|18772.5|18777.3|18774.5|18772.8|18770|44
1720806900000|2024-07-12 17:55:00|18774.8|18772|18760.3|18757.5|18777.8|18775|18759.3|18756.5|56
1720807200000|2024-07-12 18:00:00|18759.8|18757|18763.8|18761|18763.8|18761|18755.3|18752.5|81
1720807500000|2024-07-12 18:05:00|18763.3|18760.5|18762.3|18759.5|18765.3|18762.5|18759.3|18756.5|20
1720807800000|2024-07-12 18:10:00|18762.8|18760|18759.3|18756.5|18765.3|18762.5|18759.3|18756.5|13
1720808100000|2024-07-12 18:15:00|18759.8|18757|18759.3|18756.5|18762.8|18760|18759.3|18756.5|27
1720808400000|2024-07-12 18:20:00|18758.8|18756|18753.3|18750.5|18759.3|18756.5|18751.3|18748.5|52
1720808700000|2024-07-12 18:25:00|18752.8|18750|18758.3|18755.5|18758.3|18755.5|18749.8|18747|37
1720809000000|2024-07-12 18:30:00|18758.8|18756|18751.8|18749|18758.8|18756|18751.3|18748.5|34
1720809300000|2024-07-12 18:35:00|18751.3|18748.5|18756.8|18754|18756.8|18754|18750.3|18747.5|31
1720809600000|2024-07-12 18:40:00|18756.3|18753.5|18753.3|18750.5|18756.8|18754|18751.8|18749|31
1720809900000|2024-07-12 18:45:00|18753.8|18751|18754.3|18751.5|18756.3|18753.5|18752.8|18750|34
1720810200000|2024-07-12 18:50:00|18753.8|18751|18750.3|18747.5|18753.8|18751|18748.8|18746|33
1720810500000|2024-07-12 18:55:00|18749.8|18747|18754.3|18751.5|18755.3|18752.5|18749.8|18747|57
1720810800000|2024-07-12 19:00:00|18753.3|18750.5|18752.3|18749.5|18756.3|18753.5|18751.8|18749|39
1720811100000|2024-07-12 19:05:00|18752.8|18750|18746.8|18744|18753.8|18751|18746.3|18743.5|49
1720811400000|2024-07-12 19:10:00|18747.3|18744.5|18744.3|18741.5|18748.8|18746|18741.8|18739|85
1720811700000|2024-07-12 19:15:00|18743.8|18741|18743.8|18741|18745.3|18742.5|18742.8|18740|43
1720812000000|2024-07-12 19:20:00|18743.3|18740.5|18745.3|18742.5|18746.3|18743.5|18741.3|18738.5|55
1720812300000|2024-07-12 19:25:00|18744.8|18742|18745.3|18742.5|18747.8|18745|18742.8|18740|75
1720812600000|2024-07-12 19:30:00|18745.8|18743|18740.3|18737.5|18745.8|18743|18728.8|18726|293
1720812900000|2024-07-12 19:35:00|18739.8|18737|18732.3|18729.5|18742.3|18739.5|18730.8|18728|115
1720813200000|2024-07-12 19:40:00|18732.8|18730|18727.3|18724.5|18733.3|18730.5|18721.8|18719|213
1720813500000|2024-07-12 19:45:00|18727.8|18725|18729.8|18727|18735.8|18733|18725.3|18722.5|171
1720813800000|2024-07-12 19:50:00|18729.3|18726.5|18725.3|18722.5|18729.3|18726.5|18716.3|18713.5|376
1720814100000|2024-07-12 19:55:00|18724.8|18722|18713.8|18711|18725.8|18723|18712.8|18710|552
1720814400000|2024-07-12 20:00:00|18723.4|18716.4|18715.7|18708.7|18738.4|18731.4|18709.3|18702.3|40
1720814700000|2024-07-12 20:05:00|18714.8|18707.8|18717.4|18710.4|18721.6|18714.6|18714.8|18707.8|0
1720815000000|2024-07-12 20:10:00|18716.5|18709.5|18718.8|18711.8|18720.4|18713.4|18715|18708|0
1720815300000|2024-07-12 20:15:00|18718.7|18711.7|18717.3|18710.3|18719.6|18712.6|18715.4|18708.4|0
1720815600000|2024-07-12 20:20:00|18716.5|18709.5|18711.3|18704.3|18718.2|18711.2|18711.3|18704.3|0
1720815900000|2024-07-12 20:25:00|18710.8|18703.8|18710.8|18703.8|18714.2|18707.2|18710.7|18703.7|0
1720816200000|2024-07-12 20:30:00|18710.7|18703.7|18715.8|18708.8|18716.7|18709.7|18710.7|18703.7|0
1720816500000|2024-07-12 20:35:00|18715|18708|18714.8|18707.8|18715.1|18708.1|18714|18707|0
1720816800000|2024-07-12 20:40:00|18715.6|18708.6|18717.3|18710.3|18717.3|18710.3|18714.8|18707.8|0
1720817100000|2024-07-12 20:45:00|18718.1|18711.1|18715.3|18708.3|18718.1|18711.1|18714.7|18707.7|0
1720817400000|2024-07-12 20:50:00|18716.1|18709.1|18716.3|18709.3|18717|18710|18714.6|18707.6|0
1720817700000|2024-07-12 20:55:00|18715.5|18708.5|18715.4|18708.4|18716.6|18709.6|18714.7|18707.7|0
1720994400000|2024-07-14 22:00:00|18728.1|18721.1|18724.5|18717.5|18730.4|18723.4|18720.3|18713.3|0
1720994700000|2024-07-14 22:05:00|18724.1|18717.1|18715.7|18708.7|18727.5|18720.5|18712.4|18705.4|0
1720995000000|2024-07-14 22:10:00|18714.9|18707.9|18719.3|18712.3|18726.5|18719.5|18714.1|18707.1|0
1720995300000|2024-07-14 22:15:00|18718.5|18711.5|18715.2|18708.2|18720.1|18713.1|18711|18704|0
1720995600000|2024-07-14 22:20:00|18714.4|18707.4|18724.5|18717.5|18725.3|18718.3|18711.9|18704.9|0
1720995900000|2024-07-14 22:25:00|18723.7|18716.7|18729.6|18722.6|18730.4|18723.4|18722.8|18715.8|0
1720996200000|2024-07-14 22:30:00|18728.8|18721.8|18734.5|18727.5|18734.5|18727.5|18728.8|18721.8|0
1720996500000|2024-07-14 22:35:00|18732|18725|18729.3|18722.3|18734.4|18727.4|18729.3|18722.3|0
1720996800000|2024-07-14 22:40:00|18730.1|18723.1|18725.1|18718.1|18730.1|18723.1|18723.4|18716.4|0
1720997100000|2024-07-14 22:45:00|18724.7|18717.7|18725.1|18718.1|18725.1|18718.1|18724.2|18717.2|0
1720997400000|2024-07-14 22:50:00|18726.8|18719.8|18727.1|18720.1|18728.4|18721.4|18724.6|18717.6|0
1720997700000|2024-07-14 22:55:00|18726.3|18719.3|18721.5|18714.5|18727.9|18720.9|18720.7|18713.7|0
1720998000000|2024-07-14 23:00:00|18721.1|18714.1|18720.7|18713.7|18722.8|18715.8|18719|18712|0
1720998300000|2024-07-14 23:05:00|18721.1|18714.1|18713|18706|18722.4|18715.4|18713|18706|0
1720998600000|2024-07-14 23:10:00|18713.4|18706.4|18715.6|18708.6|18715.6|18708.6|18712.1|18705.1|0
1720998900000|2024-07-14 23:15:00|18715.2|18708.2|18718.1|18711.1|18718.1|18711.1|18714.8|18707.8|0
1720999200000|2024-07-14 23:20:00|18717.3|18710.3|18724.7|18717.7|18726|18719|18717.3|18710.3|0
1720999500000|2024-07-14 23:25:00|18725.1|18718.1|18719.7|18712.7|18725.6|18718.6|18717.3|18710.3|0
1720999800000|2024-07-14 23:30:00|18719.3|18712.3|18718.7|18711.7|18719.7|18712.7|18716.4|18709.4|0
1721000100000|2024-07-14 23:35:00|18719.1|18712.1|18719.8|18712.8|18722.3|18715.3|18719|18712|0
1721000400000|2024-07-14 23:40:00|18719|18712|18721.3|18714.3|18723.6|18716.6|18719|18712|0
1721000700000|2024-07-14 23:45:00|18720.9|18713.9|18721.3|18714.3|18723|18716|18720.5|18713.5|0
1721001000000|2024-07-14 23:50:00|18720.5|18713.5|18724.2|18717.2|18725|18718|18718.8|18711.8|0
1721001300000|2024-07-14 23:55:00|18724.6|18717.6|18727.8|18720.8|18728.6|18721.6|18724.2|18717.2|0
1721001600000|2024-07-15 00:00:00|18728.6|18721.6|18719.5|18712.5|18729|18722|18719.5|18712.5|0
1721001900000|2024-07-15 00:05:00|18719.1|18712.1|18725.3|18718.3|18727|18720|18719.1|18712.1|0
1721002200000|2024-07-15 00:10:00|18724.9|18717.9|18725|18718|18726.2|18719.2|18722.5|18715.5|0
1721002500000|2024-07-15 00:15:00|18724.6|18717.6|18721|18716|18732|18727|18717.5|18712.5|113
1721002800000|2024-07-15 00:20:00|18720.5|18715.5|18719.5|18714.5|18723|18718|18717|18712|17
1721003100000|2024-07-15 00:25:00|18719|18714|18718.5|18713.5|18722|18717|18717|18712|8
1721003400000|2024-07-15 00:30:00|18719|18714|18719.5|18714.5|18723|18718|18718.5|18713.5|7
1721003700000|2024-07-15 00:35:00|18720|18715|18723.5|18718.5|18725|18720|18719.5|18714.5|9
1721004000000|2024-07-15 00:40:00|18723|18718|18719.5|18714.5|18724.5|18719.5|18718|18713|6
1721004300000|2024-07-15 00:45:00|18720|18715|18720.5|18715.5|18724|18719|18719.5|18714.5|12
1721004600000|2024-07-15 00:50:00|18720|18715|18719|18714|18720.5|18715.5|18716.5|18711.5|3
1721004900000|2024-07-15 00:55:00|18718.5|18713.5|18717.5|18712.5|18720.5|18715.5|18716.5|18711.5|5
1721005200000|2024-07-15 01:00:00|18718|18713|18717.5|18712.5|18724.5|18719.5|18715.5|18710.5|5
1721005500000|2024-07-15 01:05:00|18718|18713|18713|18708|18718.5|18713.5|18713|18708|4
1721005800000|2024-07-15 01:10:00|18712.5|18707.5|18713|18708|18714.5|18709.5|18711.5|18706.5|8
1721006100000|2024-07-15 01:15:00|18711.5|18706.5|18716|18711|18721|18716|18711.5|18706.5|23
1721006400000|2024-07-15 01:20:00|18715.5|18710.5|18716.5|18711.5|18719|18714|18714.5|18709.5|5
1721006700000|2024-07-15 01:25:00|18716|18711|18712.5|18707.5|18719|18714|18711.5|18706.5|9
1721007000000|2024-07-15 01:30:00|18713|18708|18708.5|18703.5|18714|18709|18708.5|18703.5|8
1721007300000|2024-07-15 01:35:00|18709|18704|18713.5|18708.5|18714|18709|18704|18699|17
1721007600000|2024-07-15 01:40:00|18714|18709|18712|18707|18715.5|18710.5|18711.5|18706.5|21
1721007900000|2024-07-15 01:45:00|18711.5|18706.5|18713.5|18708.5|18713.5|18708.5|18706.5|18701.5|2
1721008200000|2024-07-15 01:50:00|18713|18708|18711.5|18706.5|18714.5|18709.5|18711.5|18706.5|1
1721008500000|2024-07-15 01:55:00|18712|18707|18713|18708|18713|18708|18708.5|18703.5|7
1721008800000|2024-07-15 02:00:00|18713.5|18708.5|18714.5|18709.5|18715.5|18710.5|18712.5|18707.5|10
1721009100000|2024-07-15 02:05:00|18714|18709|18719.5|18714.5|18719.5|18714.5|18713.5|18708.5|12
1721009400000|2024-07-15 02:10:00|18719|18714|18714|18709|18720|18715|18714|18709|4
1721009700000|2024-07-15 02:15:00|18713|18708|18709.5|18704.5|18713.5|18708.5|18708.5|18703.5|9
1721010000000|2024-07-15 02:20:00|18710|18705|18713|18708|18714.5|18709.5|18710|18705|10
1721010300000|2024-07-15 02:25:00|18713.5|18708.5|18715|18710|18716|18711|18713.5|18708.5|1
1721010600000|2024-07-15 02:30:00|18714.5|18709.5|18713|18708|18714.5|18709.5|18710|18705|2
1721011200000|2024-07-15 02:40:00|18712.5|18707.5|18712.5|18707.5|18712.5|18707.5|18711|18706|0
1721011500000|2024-07-15 02:45:00|18713|18708|18713|18708|18714.5|18709.5|18712.5|18707.5|0
1721011800000|2024-07-15 02:50:00|18712.5|18707.5|18714|18709|18714|18709|18709.5|18704.5|9
1721012100000|2024-07-15 02:55:00|18712.5|18707.5|18712.5|18707.5|18714|18709|18712.5|18707.5|1
1721012400000|2024-07-15 03:00:00|18712|18707|18714|18709|18714|18709|18709.5|18704.5|8
1721012700000|2024-07-15 03:05:00|18714.5|18709.5|18716.5|18711.5|18717|18712|18713.5|18708.5|3
1721013000000|2024-07-15 03:10:00|18716|18711|18713.5|18708.5|18717.5|18712.5|18713|18708|0
1721013300000|2024-07-15 03:15:00|18714|18709|18710.5|18705.5|18714.5|18709.5|18710.5|18705.5|1
1721013600000|2024-07-15 03:20:00|18711|18706|18713.5|18708.5|18713.5|18708.5|18711|18706|1
1721013900000|2024-07-15 03:25:00|18714|18709|18714|18709|18714.5|18709.5|18711.5|18706.5|1
1721014200000|2024-07-15 03:30:00|18713.5|18708.5|18710.5|18705.5|18714.5|18709.5|18710.5|18705.5|2
1721014500000|2024-07-15 03:35:00|18710|18705|18709|18704|18710.5|18705.5|18708|18703|6
1721014800000|2024-07-15 03:40:00|18708.5|18703.5|18704.5|18699.5|18709.5|18704.5|18704.5|18699.5|6
1721015100000|2024-07-15 03:45:00|18705|18700|18704.5|18699.5|18705|18700|18704|18699|1
1721015400000|2024-07-15 03:50:00|18705|18700|18704.5|18699.5|18705|18700|18704.5|18699.5|0
1721015700000|2024-07-15 03:55:00|18705|18700|18703|18698|18705|18700|18703|18698|6
1721016000000|2024-07-15 04:00:00|18703.5|18698.5|18700.5|18695.5|18704.5|18699.5|18700.5|18695.5|4
1721016300000|2024-07-15 04:05:00|18701|18696|18700.5|18695.5|18702|18697|18700.5|18695.5|4
1721016600000|2024-07-15 04:10:00|18701|18696|18699.5|18694.5|18701|18696|18697.5|18692.5|3
1721016900000|2024-07-15 04:15:00|18698.5|18693.5|18700|18695|18702|18697|18697.5|18692.5|5
1721017200000|2024-07-15 04:20:00|18700.5|18695.5|18700|18695|18700.5|18695.5|18699.5|18694.5|0
1721017500000|2024-07-15 04:25:00|18699.5|18694.5|18700.5|18695.5|18700.5|18695.5|18698|18693|2
1721017800000|2024-07-15 04:30:00|18700|18695|18710|18705|18710|18705|18699.5|18694.5|3
1721018100000|2024-07-15 04:35:00|18710.5|18705.5|18709|18704|18711|18706|18707.5|18702.5|9
1721018400000|2024-07-15 04:40:00|18709.5|18704.5|18713|18708|18713|18708|18708|18703|3
1721018700000|2024-07-15 04:45:00|18712.5|18707.5|18711|18706|18712.5|18707.5|18710.5|18705.5|5
1721019000000|2024-07-15 04:50:00|18711.5|18706.5|18714.5|18709.5|18714.5|18709.5|18711.5|18706.5|5
1721019300000|2024-07-15 04:55:00|18714|18709|18712.5|18707.5|18715|18710|18711.5|18706.5|17
1721019600000|2024-07-15 05:00:00|18712|18707|18709|18704|18714|18709|18709|18704|10
1721019900000|2024-07-15 05:05:00|18709.5|18704.5|18703|18698|18710|18705|18702.5|18697.5|27
1721020200000|2024-07-15 05:10:00|18703.5|18698.5|18702.5|18697.5|18707.5|18702.5|18702|18697|15
1721020500000|2024-07-15 05:15:00|18702|18697|18689.5|18684.5|18702|18697|18687.5|18682.5|88
1721020800000|2024-07-15 05:20:00|18689|18684|18694|18689|18702.5|18697.5|18688.5|18683.5|27
1721021100000|2024-07-15 05:25:00|18694.5|18689.5|18700.5|18695.5|18700.5|18695.5|18694.5|18689.5|7
1721021400000|2024-07-15 05:30:00|18700|18695|18696|18691|18700.5|18695.5|18695|18690|23
1721021700000|2024-07-15 05:35:00|18696.5|18691.5|18699|18694|18700.5|18695.5|18696|18691|4
1721022000000|2024-07-15 05:40:00|18699.5|18694.5|18706.5|18701.5|18707.5|18702.5|18699|18694|6
1721022300000|2024-07-15 05:45:00|18707|18702|18712|18707|18713.5|18708.5|18705|18700|26
1721022600000|2024-07-15 05:50:00|18712.5|18707.5|18716|18711|18717.5|18712.5|18712.5|18707.5|33
1721022900000|2024-07-15 05:55:00|18716.5|18711.5|18712|18707|18717.5|18712.5|18709|18704|33
1721023200000|2024-07-15 06:00:00|18710.9|18708.1|18691.4|18688.6|18711.4|18708.6|18681.4|18678.6|305
1721023500000|2024-07-15 06:05:00|18690.9|18688.1|18687.9|18685.1|18693.4|18690.6|18682.4|18679.6|195
1721023800000|2024-07-15 06:10:00|18688.4|18685.6|18693.4|18690.6|18698.4|18695.6|18685.9|18683.1|90
1721024100000|2024-07-15 06:15:00|18693.9|18691.1|18695.4|18692.6|18696.4|18693.6|18691.4|18688.6|49
1721024400000|2024-07-15 06:20:00|18694.9|18692.1|18691.4|18688.6|18699.9|18697.1|18689.4|18686.6|90
1721024700000|2024-07-15 06:25:00|18691.9|18689.1|18692.9|18690.1|18696.4|18693.6|18688.9|18686.1|44
1721025000000|2024-07-15 06:30:00|18692.4|18689.6|18701.4|18698.6|18703.9|18701.1|18688.9|18686.1|83
1721025300000|2024-07-15 06:35:00|18701.9|18699.1|18705.9|18703.1|18706.4|18703.6|18698.9|18696.1|76
1721025600000|2024-07-15 06:40:00|18706.4|18703.6|18706.9|18704.1|18710.9|18708.1|18701.4|18698.6|119
1721025900000|2024-07-15 06:45:00|18707.4|18704.6|18700.9|18698.1|18708.9|18706.1|18699.4|18696.6|104
1721026200000|2024-07-15 06:50:00|18700.4|18697.6|18697.9|18695.1|18701.4|18698.6|18697.4|18694.6|51
1721026500000|2024-07-15 06:55:00|18697.4|18694.6|18697.9|18695.1|18701.9|18699.1|18690.9|18688.1|315
1721026800000|2024-07-15 07:00:00|18697.2|18695.8|18706.2|18704.8|18717.7|18716.3|18693.2|18691.8|1320
1721027100000|2024-07-15 07:05:00|18705.7|18704.3|18688.2|18686.8|18711.2|18709.8|18687.2|18685.8|417
1721027400000|2024-07-15 07:10:00|18687.7|18686.3|18704.2|18702.8|18709.2|18707.8|18683.2|18681.8|457
1721027700000|2024-07-15 07:15:00|18703.7|18702.3|18706.2|18704.8|18717.2|18715.8|18699.2|18697.8|426
1721028000000|2024-07-15 07:20:00|18704.2|18702.8|18705.7|18704.3|18717.2|18715.8|18700.2|18698.8|342
1721028300000|2024-07-15 07:25:00|18706.2|18704.8|18695.7|18694.3|18708.2|18706.8|18690.7|18689.3|317
1721028600000|2024-07-15 07:30:00|18696.2|18694.8|18693.2|18691.8|18704.2|18702.8|18691.2|18689.8|196
1721028900000|2024-07-15 07:35:00|18692.7|18691.3|18697.2|18695.8|18707.2|18705.8|18689.7|18688.3|237
1721029200000|2024-07-15 07:40:00|18696.7|18695.3|18696.7|18695.3|18698.2|18696.8|18685.7|18684.3|230
1721029500000|2024-07-15 07:45:00|18697.7|18696.3|18697.7|18696.3|18707.7|18706.3|18694.7|18693.3|270
1721029800000|2024-07-15 07:50:00|18698.2|18696.8|18711.7|18710.3|18714.7|18713.3|18697.2|18695.8|236
1721030100000|2024-07-15 07:55:00|18712.2|18710.8|18723.7|18722.3|18724.7|18723.3|18705.7|18704.3|298
1721030400000|2024-07-15 08:00:00|18724.2|18722.8|18718.7|18717.3|18729.7|18728.3|18714.7|18713.3|293
1721030700000|2024-07-15 08:05:00|18718.2|18716.8|18721.7|18720.3|18726.2|18724.8|18710.7|18709.3|173
1721031000000|2024-07-15 08:10:00|18722.7|18721.3|18716.7|18715.3|18729.7|18728.3|18715.2|18713.8|172
1721031300000|2024-07-15 08:15:00|18716.2|18714.8|18729.7|18728.3|18733.2|18731.8|18712.2|18710.8|198
1721031600000|2024-07-15 08:20:00|18729.2|18727.8|18707.7|18706.3|18731.7|18730.3|18706.7|18705.3|249
1721031900000|2024-07-15 08:25:00|18708.2|18706.8|18704.7|18703.3|18716.2|18714.8|18704.2|18702.8|144
1721032200000|2024-07-15 08:30:00|18704.2|18702.8|18717.2|18715.8|18720.7|18719.3|18701.7|18700.3|112
1721032500000|2024-07-15 08:35:00|18717.7|18716.3|18726.7|18725.3|18732.7|18731.3|18717.2|18715.8|106
1721032800000|2024-07-15 08:40:00|18726.2|18724.8|18727.7|18726.3|18735.2|18733.8|18723.7|18722.3|165
1721033100000|2024-07-15 08:45:00|18727.2|18725.8|18722.7|18721.3|18732.2|18730.8|18721.7|18720.3|62
1721033400000|2024-07-15 08:50:00|18722.2|18720.8|18714.7|18713.3|18725.7|18724.3|18712.7|18711.3|76
1721033700000|2024-07-15 08:55:00|18714.2|18712.8|18715.7|18714.3|18715.7|18714.3|18706.7|18705.3|103
1721034000000|2024-07-15 09:00:00|18715.2|18713.8|18714.7|18713.3|18720.7|18719.3|18705.7|18704.3|97
1721034300000|2024-07-15 09:05:00|18714.2|18712.8|18716.7|18715.3|18716.7|18715.3|18703.7|18702.3|172
1721034600000|2024-07-15 09:10:00|18716.2|18714.8|18717.7|18716.3|18721.7|18720.3|18709.7|18708.3|102
1721034900000|2024-07-15 09:15:00|18717.2|18715.8|18721.7|18720.3|18721.7|18720.3|18712.7|18711.3|177
1721035200000|2024-07-15 09:20:00|18722.2|18720.8|18725.2|18723.8|18726.7|18725.3|18720.2|18718.8|118
1721035500000|2024-07-15 09:25:00|18723.7|18722.3|18741.7|18740.3|18744.2|18742.8|18721.7|18720.3|232
1721035800000|2024-07-15 09:30:00|18742.2|18740.8|18738.7|18737.3|18748.2|18746.8|18732.7|18731.3|276
1721036100000|2024-07-15 09:35:00|18739.2|18737.8|18735.7|18734.3|18740.2|18738.8|18730.2|18728.8|156
1721036400000|2024-07-15 09:40:00|18735.2|18733.8|18733.7|18732.3|18735.7|18734.3|18725.7|18724.3|143
1721036700000|2024-07-15 09:45:00|18733.2|18731.8|18727.7|18726.3|18733.2|18731.8|18722.2|18720.8|222
1721037000000|2024-07-15 09:50:00|18727.2|18725.8|18729.7|18728.3|18733.7|18732.3|18725.2|18723.8|71
1721037300000|2024-07-15 09:55:00|18730.2|18728.8|18720.2|18718.8|18732.7|18731.3|18715.2|18713.8|113
1721037600000|2024-07-15 10:00:00|18721.7|18720.3|18726.2|18724.8|18727.7|18726.3|18718.7|18717.3|108
1721037900000|2024-07-15 10:05:00|18725.7|18724.3|18716.7|18715.3|18727.7|18726.3|18716.2|18714.8|157
1721038200000|2024-07-15 10:10:00|18717.2|18715.8|18728.7|18727.3|18728.7|18727.3|18714.7|18713.3|119
1721038500000|2024-07-15 10:15:00|18729.2|18727.8|18719.7|18718.3|18730.2|18728.8|18715.2|18713.8|350
1721038800000|2024-07-15 10:20:00|18719.2|18717.8|18718.7|18717.3|18727.7|18726.3|18714.7|18713.3|127
1721039100000|2024-07-15 10:25:00|18719.7|18718.3|18721.7|18720.3|18725.7|18724.3|18711.2|18709.8|149
1721039400000|2024-07-15 10:30:00|18721.2|18719.8|18718.2|18716.8|18725.7|18724.3|18718.2|18716.8|121
1721039700000|2024-07-15 10:35:00|18717.2|18715.8|18713.7|18712.3|18717.7|18716.3|18709.7|18708.3|93
1721040000000|2024-07-15 10:40:00|18714.2|18712.8|18707.7|18706.3|18716.7|18715.3|18705.7|18704.3|62
1721040300000|2024-07-15 10:45:00|18707.2|18705.8|18706.7|18705.3|18711.7|18710.3|18705.7|18704.3|140
1721040600000|2024-07-15 10:50:00|18706.2|18704.8|18708.7|18707.3|18710.2|18708.8|18703.2|18701.8|157
1721040900000|2024-07-15 10:55:00|18709.2|18707.8|18705.7|18704.3|18712.2|18710.8|18705.2|18703.8|141
1721041200000|2024-07-15 11:00:00|18704.7|18703.3|18708.2|18706.8|18709.7|18708.3|18703.2|18701.8|94
1721041500000|2024-07-15 11:05:00|18708.7|18707.3|18697.7|18696.3|18709.7|18708.3|18695.7|18694.3|144
1721041800000|2024-07-15 11:10:00|18697.2|18695.8|18678.7|18677.3|18697.7|18696.3|18674.7|18673.3|297
1721042100000|2024-07-15 11:15:00|18678.2|18676.8|18677.7|18676.3|18680.7|18679.3|18668.2|18666.8|312
1721042400000|2024-07-15 11:20:00|18676.7|18675.3|18671.2|18669.8|18676.7|18675.3|18661.7|18660.3|196
1721042700000|2024-07-15 11:25:00|18670.7|18669.3|18674.7|18673.3|18683.2|18681.8|18670.7|18669.3|270
1721043000000|2024-07-15 11:30:00|18674.2|18672.8|18674.7|18673.3|18687.2|18685.8|18673.7|18672.3|206
1721043300000|2024-07-15 11:35:00|18675.2|18673.8|18666.7|18665.3|18676.2|18674.8|18662.7|18661.3|201
1721043600000|2024-07-15 11:40:00|18666.2|18664.8|18658.7|18657.3|18667.2|18665.8|18657.7|18656.3|172
1721043900000|2024-07-15 11:45:00|18658.2|18656.8|18663.7|18662.3|18663.7|18662.3|18652.2|18650.8|193
1721044200000|2024-07-15 11:50:00|18663.2|18661.8|18664.7|18663.3|18673.7|18672.3|18659.7|18658.3|266
1721044500000|2024-07-15 11:55:00|18663.7|18662.3|18662.7|18661.3|18665.7|18664.3|18657.7|18656.3|130
1721044800000|2024-07-15 12:00:00|18661.7|18660.3|18666.2|18664.8|18666.7|18665.3|18653.7|18652.3|136
1721045100000|2024-07-15 12:05:00|18666.7|18665.3|18663.7|18662.3|18671.7|18670.3|18663.2|18661.8|114
1721045400000|2024-07-15 12:10:00|18664.2|18662.8|18666.2|18664.8|18672.2|18670.8|18662.2|18660.8|173
1721045700000|2024-07-15 12:15:00|18665.7|18664.3|18655.2|18653.8|18665.7|18664.3|18652.2|18650.8|132
1721046000000|2024-07-15 12:20:00|18655.7|18654.3|18662.7|18661.3|18662.7|18661.3|18651.7|18650.3|108
1721046300000|2024-07-15 12:25:00|18662.2|18660.8|18664.7|18663.3|18665.2|18663.8|18658.7|18657.3|141
1721046600000|2024-07-15 12:30:00|18666.2|18664.8|18659.7|18658.3|18666.2|18664.8|18650.7|18649.3|216
1721046900000|2024-07-15 12:35:00|18659.2|18657.8|18661.7|18660.3|18666.7|18665.3|18658.2|18656.8|112
1721047200000|2024-07-15 12:40:00|18661.2|18659.8|18651.7|18650.3|18661.7|18660.3|18648.7|18647.3|129
1721047500000|2024-07-15 12:45:00|18652.2|18650.8|18644.2|18642.8|18658.2|18656.8|18642.7|18641.3|241
1721047800000|2024-07-15 12:50:00|18644.7|18643.3|18634.7|18633.3|18646.2|18644.8|18634.2|18632.8|234
1721048100000|2024-07-15 12:55:00|18634.2|18632.8|18624.7|18623.3|18635.2|18633.8|18624.2|18622.8|185
1721048400000|2024-07-15 13:00:00|18624.2|18622.8|18630.7|18629.3|18631.7|18630.3|18615.7|18614.3|328
1721048700000|2024-07-15 13:05:00|18630.2|18628.8|18622.2|18620.8|18635.2|18633.8|18620.7|18619.3|178
1721049000000|2024-07-15 13:10:00|18622.7|18621.3|18616.7|18615.3|18627.7|18626.3|18611.7|18610.3|240
1721049300000|2024-07-15 13:15:00|18616.2|18614.8|18608.7|18607.3|18618.2|18616.8|18607.2|18605.8|243
1721049600000|2024-07-15 13:20:00|18609.2|18607.8|18614.2|18612.8|18621.2|18619.8|18604.7|18603.3|289
1721049900000|2024-07-15 13:25:00|18613.7|18612.3|18621.7|18620.3|18625.2|18623.8|18610.2|18608.8|234
1721050200000|2024-07-15 13:30:00|18621.2|18619.8|18598.7|18597.3|18626.7|18625.3|18593.7|18592.3|486
1721050500000|2024-07-15 13:35:00|18598.2|18596.8|18605.7|18604.3|18614.2|18612.8|18594.7|18593.3|395
1721050800000|2024-07-15 13:40:00|18606.2|18604.8|18580.2|18578.8|18607.2|18605.8|18576.7|18575.3|556
1721051100000|2024-07-15 13:45:00|18579.7|18578.3|18604.7|18603.3|18609.2|18607.8|18579.7|18578.3|680
1721051400000|2024-07-15 13:50:00|18605.2|18603.8|18614.7|18613.3|18619.2|18617.8|18595.7|18594.3|475
1721051700000|2024-07-15 13:55:00|18614.2|18612.8|18614.7|18613.3|18616.2|18614.8|18609.2|18607.8|208
1721052000000|2024-07-15 14:00:00|18614.2|18612.8|18621.7|18620.3|18622.2|18620.8|18611.7|18610.3|353
1721052300000|2024-07-15 14:05:00|18622.2|18620.8|18624.7|18623.3|18626.7|18625.3|18612.7|18611.3|273
1721052600000|2024-07-15 14:10:00|18625.2|18623.8|18610.7|18609.3|18627.7|18626.3|18607.7|18606.3|208
1721052900000|2024-07-15 14:15:00|18611.2|18609.8|18609.3|18607.9|18623.2|18621.8|18607.7|18606.3|176
1721053200000|2024-07-15 14:20:00|18609.8|18608.4|18606.5|18605.1|18614.5|18613.1|18604.5|18603.1|134
1721053500000|2024-07-15 14:25:00|18606|18604.6|18601.5|18600.1|18607|18605.6|18593|18591.6|278
1721053800000|2024-07-15 14:30:00|18601|18599.6|18613.5|18612.1|18617|18615.6|18597|18595.6|234
1721054100000|2024-07-15 14:35:00|18613|18611.6|18601.5|18600.1|18618|18616.6|18599.5|18598.1|216
1721054400000|2024-07-15 14:40:00|18601|18599.6|18603.5|18602.1|18605.5|18604.1|18596.5|18595.1|142
1721054700000|2024-07-15 14:45:00|18603|18601.6|18598|18596.6|18603.5|18602.1|18591.5|18590.1|267
1721055000000|2024-07-15 14:50:00|18598.5|18597.1|18596.5|18595.1|18604|18602.6|18591.5|18590.1|334
1721055300000|2024-07-15 14:55:00|18597.5|18596.1|18602.5|18601.1|18608.5|18607.1|18593|18591.6|368
1721055600000|2024-07-15 15:00:00|18604|18602.6|18616.5|18615.1|18620|18618.6|18603.5|18602.1|452
1721055900000|2024-07-15 15:05:00|18617|18615.6|18623.5|18622.1|18624.5|18623.1|18616.5|18615.1|320
1721056200000|2024-07-15 15:10:00|18622.5|18621.1|18622.5|18621.1|18626.5|18625.1|18618.5|18617.1|238
1721056500000|2024-07-15 15:15:00|18621.5|18620.1|18619|18617.6|18621.5|18620.1|18616.5|18615.1|229
1721056800000|2024-07-15 15:20:00|18619.5|18618.1|18620|18618.6|18623|18621.6|18618|18616.6|400
1721057100000|2024-07-15 15:25:00|18619.5|18618.1|18601.5|18600.1|18620|18618.6|18601|18599.6|1126
1721057400000|2024-07-15 15:30:00|18602|18600.6|18596.7|18593.9|18604.7|18601.9|18593.2|18590.4|1195
1721057700000|2024-07-15 15:35:00|18596.2|18593.4|18608.7|18605.9|18612.7|18609.9|18594.7|18591.9|484
1721058000000|2024-07-15 15:40:00|18608.2|18605.4|18605.7|18602.9|18614.2|18611.4|18604.2|18601.4|260
1721058300000|2024-07-15 15:45:00|18606.2|18603.4|18608.2|18605.4|18612.2|18609.4|18600.2|18597.4|154
1721058600000|2024-07-15 15:50:00|18608.7|18605.9|18604.2|18601.4|18611.2|18608.4|18602.7|18599.9|61
1721058900000|2024-07-15 15:55:00|18604.7|18601.9|18605.7|18602.9|18608.7|18605.9|18603.7|18600.9|112
1721059200000|2024-07-15 16:00:00|18606.2|18603.4|18592.2|18589.4|18606.2|18603.4|18589.2|18586.4|101
1721059500000|2024-07-15 16:05:00|18591.7|18588.9|18597.7|18594.9|18597.7|18594.9|18588.7|18585.9|195
1721059800000|2024-07-15 16:10:00|18597.2|18594.4|18581.2|18578.4|18598.2|18595.4|18580.7|18577.9|218
1721060100000|2024-07-15 16:15:00|18581.7|18578.9|18583.2|18580.4|18588.2|18585.4|18577.7|18574.9|131
1721060400000|2024-07-15 16:20:00|18583.7|18580.9|18585.7|18582.9|18588.2|18585.4|18577.2|18574.4|107
1721060700000|2024-07-15 16:25:00|18586.2|18583.4|18580.7|18577.9|18586.2|18583.4|18576.2|18573.4|80
1721061000000|2024-07-15 16:30:00|18580.2|18577.4|18574.2|18571.4|18582.2|18579.4|18570.7|18567.9|172
1721061300000|2024-07-15 16:35:00|18574.7|18571.9|18573.2|18570.4|18577.2|18574.4|18570.2|18567.4|134
1721061600000|2024-07-15 16:40:00|18572.7|18569.9|18570.2|18567.4|18587.7|18584.9|18566.2|18563.4|344
1721061900000|2024-07-15 16:45:00|18570.7|18567.9|18566.7|18563.9|18572.2|18569.4|18554.7|18551.9|201
1721062200000|2024-07-15 16:50:00|18566.2|18563.4|18569.2|18566.4|18570.7|18567.9|18564.2|18561.4|80
1721062500000|2024-07-15 16:55:00|18568.7|18565.9|18573.2|18570.4|18578.2|18575.4|18566.2|18563.4|96
1721062800000|2024-07-15 17:00:00|18574.2|18571.4|18559.2|18556.4|18574.2|18571.4|18552.7|18549.9|250
1721063100000|2024-07-15 17:05:00|18558.7|18555.9|18574.2|18571.4|18576.2|18573.4|18558.2|18555.4|159
1721063400000|2024-07-15 17:10:00|18573.7|18570.9|18560.2|18557.4|18574.2|18571.4|18557.2|18554.4|53
1721063700000|2024-07-15 17:15:00|18559.7|18556.9|18561.7|18558.9|18565.2|18562.4|18553.7|18550.9|94
1721064000000|2024-07-15 17:20:00|18561.2|18558.4|18570.2|18567.4|18572.7|18569.9|18556.2|18553.4|101
1721064300000|2024-07-15 17:25:00|18569.7|18566.9|18559.2|18556.4|18570.2|18567.4|18553.2|18550.4|107
1721064600000|2024-07-15 17:30:00|18559.7|18556.9|18545.2|18542.4|18559.7|18556.9|18542.7|18539.9|119
1721064900000|2024-07-15 17:35:00|18545.7|18542.9|18549.2|18546.4|18553.7|18550.9|18545.2|18542.4|67
1721065200000|2024-07-15 17:40:00|18548.7|18545.9|18548.7|18545.9|18553.7|18550.9|18547.7|18544.9|36
1721065500000|2024-07-15 17:45:00|18549.2|18546.4|18549.2|18546.4|18553.7|18550.9|18547.2|18544.4|48
1721065800000|2024-07-15 17:50:00|18548.7|18545.9|18558.7|18555.9|18561.2|18558.4|18548.7|18545.9|101
1721066100000|2024-07-15 17:55:00|18559.2|18556.4|18552.7|18549.9|18559.7|18556.9|18551.2|18548.4|41
1721066400000|2024-07-15 18:00:00|18552.2|18549.4|18561.2|18558.4|18561.2|18558.4|18548.7|18545.9|73
1721066700000|2024-07-15 18:05:00|18560.7|18557.9|18562.2|18559.4|18563.2|18560.4|18555.2|18552.4|87
1721067000000|2024-07-15 18:10:00|18562.7|18559.9|18558.2|18555.4|18565.7|18562.9|18551.7|18548.9|51
1721067300000|2024-07-15 18:15:00|18558.7|18555.9|18561.2|18558.4|18563.2|18560.4|18555.2|18552.4|34
1721067600000|2024-07-15 18:20:00|18561.7|18558.9|18574.2|18571.4|18576.7|18573.9|18561.2|18558.4|81
1721067900000|2024-07-15 18:25:00|18573.7|18570.9|18577.7|18574.9|18578.7|18575.9|18569.2|18566.4|64
1721068200000|2024-07-15 18:30:00|18578.2|18575.4|18585.2|18582.4|18589.2|18586.4|18575.2|18572.4|135
1721068500000|2024-07-15 18:35:00|18585.7|18582.9|18581.2|18578.4|18588.7|18585.9|18576.7|18573.9|84
1721068800000|2024-07-15 18:40:00|18581.7|18578.9|18582.2|18579.4|18585.7|18582.9|18579.7|18576.9|35
1721069100000|2024-07-15 18:45:00|18582.7|18579.9|18580.2|18577.4|18584.7|18581.9|18579.2|18576.4|51
1721069400000|2024-07-15 18:50:00|18579.7|18576.9|18581.7|18578.9|18583.7|18580.9|18575.2|18572.4|22
1721069700000|2024-07-15 18:55:00|18581.2|18578.4|18587.7|18584.9|18587.7|18584.9|18581.2|18578.4|35
1721070000000|2024-07-15 19:00:00|18588.2|18585.4|18587.7|18584.9|18590.7|18587.9|18585.7|18582.9|50
1721070300000|2024-07-15 19:05:00|18587.2|18584.4|18590.2|18587.4|18591.7|18588.9|18583.2|18580.4|50
1721070600000|2024-07-15 19:10:00|18589.7|18586.9|18592.2|18589.4|18592.2|18589.4|18588.2|18585.4|33
1721070900000|2024-07-15 19:15:00|18591.2|18588.4|18596.7|18593.9|18597.2|18594.4|18588.7|18585.9|54
1721071200000|2024-07-15 19:20:00|18595.7|18592.9|18594.2|18591.4|18596.7|18593.9|18591.2|18588.4|86
1721071500000|2024-07-15 19:25:00|18593.7|18590.9|18587.7|18584.9|18594.2|18591.4|18585.7|18582.9|83
1721071800000|2024-07-15 19:30:00|18588.7|18585.9|18591.2|18588.4|18591.7|18588.9|18588.2|18585.4|97
1721072100000|2024-07-15 19:35:00|18590.7|18587.9|18580.7|18577.9|18591.2|18588.4|18579.2|18576.4|102
1721072400000|2024-07-15 19:40:00|18581.2|18578.4|18573.2|18570.4|18584.2|18581.4|18571.7|18568.9|56
1721072700000|2024-07-15 19:45:00|18572.7|18569.9|18564.7|18561.9|18573.7|18570.9|18559.7|18556.9|158
1721073000000|2024-07-15 19:50:00|18564.2|18561.4|18564.2|18561.4|18566.2|18563.4|18551.2|18548.4|152
1721073300000|2024-07-15 19:55:00|18564.7|18561.9|18570.2|18567.4|18574.2|18571.4|18558.7|18555.9|277
1721073600000|2024-07-15 20:00:00|18572.6|18565.6|18566.8|18559.8|18580.9|18573.9|18565.2|18558.2|15
1721073900000|2024-07-15 20:05:00|18566|18559|18565.8|18558.8|18568.3|18561.3|18560.4|18553.4|0
1721074200000|2024-07-15 20:10:00|18565.4|18558.4|18570.8|18563.8|18571.6|18564.6|18564|18557|0
1721074500000|2024-07-15 20:15:00|18570|18563|18571.5|18564.5|18572.4|18565.4|18569.1|18562.1|0
1721074800000|2024-07-15 20:20:00|18570.7|18563.7|18571.6|18564.6|18572.4|18565.4|18569.1|18562.1|0
1721075100000|2024-07-15 20:25:00|18572.4|18565.4|18575.8|18568.8|18576.6|18569.6|18571.6|18564.6|0
1721075400000|2024-07-15 20:30:00|18576.6|18569.6|18582.4|18575.4|18584|18577|18575|18568|0
1721075700000|2024-07-15 20:35:00|18582|18575|18579.4|18572.4|18582.4|18575.4|18578.6|18571.6|0
1721076000000|2024-07-15 20:40:00|18579.8|18572.8|18578.2|18571.2|18579.8|18572.8|18576.5|18569.5|0
1721076300000|2024-07-15 20:45:00|18577.4|18570.4|18577.3|18570.3|18578.1|18571.1|18574.8|18567.8|0
1721076600000|2024-07-15 20:50:00|18576.5|18569.5|18579|18572|18579|18572|18576.5|18569.5|0
1721076900000|2024-07-15 20:55:00|18578.6|18571.6|18579.1|18572.1|18582.8|18575.8|18578.6|18571.6|0
1721077200000|2024-07-15 21:00:00|18577.8|18570.8|18580|18573|18580|18573|18577.8|18570.8|0
1721077500000|2024-07-15 21:05:00|18579.7|18572.7|18580.7|18573.7|18580.8|18573.8|18579.6|18572.6|0
1721077800000|2024-07-15 21:10:00|18580|18573|18579.9|18572.9|18580.8|18573.8|18579.5|18572.5|0
1721078100000|2024-07-15 21:15:00|18580.1|18573.1|18579.3|18572.3|18580.1|18573.1|18578.8|18571.8|0
1721078400000|2024-07-15 21:20:00|18580.1|18573.1|18582.7|18575.7|18583.2|18576.2|18580.1|18573.1|0
1721078700000|2024-07-15 21:25:00|18582.6|18575.6|18581.6|18574.6|18583|18576|18581.6|18574.6|0
1721079000000|2024-07-15 21:30:00|18582.4|18575.4|18583|18576|18583|18576|18582.1|18575.1|0
1721079300000|2024-07-15 21:35:00|18583.4|18576.4|18583.7|18576.7|18583.7|18576.7|18583.3|18576.3|0
1721079600000|2024-07-15 21:40:00|18583.8|18576.8|18583.8|18576.8|18584.2|18577.2|18583.5|18576.5|0
1721079900000|2024-07-15 21:45:00|18584|18577|18583.7|18576.7|18584.1|18577.1|18583.1|18576.1|0
1721080200000|2024-07-15 21:50:00|18583.1|18576.1|18583.1|18576.1|18583.4|18576.4|18582|18575|0
1721080500000|2024-07-15 21:55:00|18582.5|18575.5|18583.8|18576.8|18583.8|18576.8|18581.3|18574.3|0
1721080800000|2024-07-15 22:00:00|18584.5|18577.5|18591.5|18584.5|18593|18586|18583.6|18576.6|0
1721081100000|2024-07-15 22:05:00|18591.9|18584.9|18593.9|18586.9|18595.5|18588.5|18591.5|18584.5|0
1721081400000|2024-07-15 22:10:00|18594.7|18587.7|18595.4|18588.4|18596.3|18589.3|18593.8|18586.8|0
1721081700000|2024-07-15 22:15:00|18595.8|18588.8|18599.1|18592.1|18599.2|18592.2|18595.4|18588.4|0
1721082000000|2024-07-15 22:20:00|18598.7|18591.7|18599.9|18592.9|18600.9|18593.9|18598.3|18591.3|0
1721082300000|2024-07-15 22:25:00|18599.5|18592.5|18599.6|18592.6|18600.7|18593.7|18598.2|18591.2|0
1721082600000|2024-07-15 22:30:00|18599.2|18592.2|18594.7|18587.7|18599.2|18592.2|18590.6|18583.6|0
1721082900000|2024-07-15 22:35:00|18595.1|18588.1|18589.3|18582.3|18596.3|18589.3|18589.3|18582.3|0
1721083200000|2024-07-15 22:40:00|18588.9|18581.9|18589.1|18582.1|18590.7|18583.7|18587.4|18580.4|0
1721083500000|2024-07-15 22:45:00|18589.5|18582.5|18590.7|18583.7|18591.6|18584.6|18589.1|18582.1|0
1721083800000|2024-07-15 22:50:00|18590.3|18583.3|18590.8|18583.8|18590.8|18583.8|18589.1|18582.1|0
1721084100000|2024-07-15 22:55:00|18590|18583|18590|18583|18590|18583|18588.3|18581.3|0
1721084400000|2024-07-15 23:00:00|18590.4|18583.4|18589.1|18582.1|18590.8|18583.8|18588.8|18581.8|0
1721084700000|2024-07-15 23:05:00|18589.5|18582.5|18591.6|18584.6|18592.4|18585.4|18589.1|18582.1|0
1721085000000|2024-07-15 23:10:00|18592.4|18585.4|18593.2|18586.2|18593.2|18586.2|18591.6|18584.6|0
1721085300000|2024-07-15 23:15:00|18592.8|18585.8|18592.5|18585.5|18593.7|18586.7|18591.7|18584.7|0
1721085600000|2024-07-15 23:20:00|18592.1|18585.1|18591.7|18584.7|18592.5|18585.5|18590.4|18583.4|0
1721085900000|2024-07-15 23:25:00|18592.1|18585.1|18592.5|18585.5|18592.5|18585.5|18591.7|18584.7|0
1721086200000|2024-07-15 23:30:00|18592.9|18585.9|18593.3|18586.3|18594.1|18587.1|18591.7|18584.7|0
1721086500000|2024-07-15 23:35:00|18593.4|18586.4|18594.2|18587.2|18594.2|18587.2|18593.4|18586.4|0
1721086800000|2024-07-15 23:40:00|18594.3|18587.3|18595.2|18588.2|18595.2|18588.2|18593.5|18586.5|0
1721087100000|2024-07-15 23:45:00|18594.7|18587.7|18593.5|18586.5|18595.2|18588.2|18592.7|18585.7|0
1721087400000|2024-07-15 23:50:00|18591.9|18584.9|18590.2|18583.2|18591.9|18584.9|18590.2|18583.2|0
1721087700000|2024-07-15 23:55:00|18590.6|18583.6|18589.1|18582.1|18591.9|18584.9|18589.1|18582.1|0
1721088000000|2024-07-16 00:00:00|18589.9|18582.9|18585.5|18578.5|18590.7|18583.7|18585.5|18578.5|0
1721088300000|2024-07-16 00:05:00|18585.9|18578.9|18585.5|18578.5|18586.7|18579.7|18584.7|18577.7|0
1721088600000|2024-07-16 00:10:00|18585.9|18578.9|18588.8|18581.8|18589.6|18582.6|18585.9|18578.9|0
1721088900000|2024-07-16 00:15:00|18588.4|18581.4|18585.1|18580.1|18595.6|18590.6|18581.6|18576.6|66
1721089200000|2024-07-16 00:20:00|18585.6|18580.6|18589.6|18584.6|18591.1|18586.1|18581.1|18576.1|24
1721089500000|2024-07-16 00:25:00|18589.1|18584.1|18583.6|18578.6|18590.6|18585.6|18582.6|18577.6|4
1721089800000|2024-07-16 00:30:00|18584.1|18579.1|18586.1|18581.1|18590.1|18585.1|18584.1|18579.1|10
1721090100000|2024-07-16 00:35:00|18588.1|18583.1|18575.6|18570.6|18588.1|18583.1|18575.6|18570.6|17
1721090400000|2024-07-16 00:40:00|18576.1|18571.1|18581.1|18576.1|18584.6|18579.6|18575.6|18570.6|5
1721090700000|2024-07-16 00:45:00|18581.6|18576.6|18589.1|18584.1|18589.6|18584.6|18580.1|18575.1|1
1721091000000|2024-07-16 00:50:00|18589.6|18584.6|18586.1|18581.1|18590.1|18585.1|18585.6|18580.6|1
1721091300000|2024-07-16 00:55:00|18586.6|18581.6|18585.6|18580.6|18587.6|18582.6|18584.1|18579.1|11
1721091600000|2024-07-16 01:00:00|18586.1|18581.1|18587.6|18582.6|18590.1|18585.1|18585.1|18580.1|8
1721091900000|2024-07-16 01:05:00|18587.1|18582.1|18590.6|18585.6|18591.6|18586.6|18584.6|18579.6|20
1721092200000|2024-07-16 01:10:00|18590.1|18585.1|18586.6|18581.6|18591.6|18586.6|18586.6|18581.6|1
1721092500000|2024-07-16 01:15:00|18587.1|18582.1|18586.1|18581.1|18589.6|18584.6|18580.1|18575.1|8
1721092800000|2024-07-16 01:20:00|18586.6|18581.6|18588.6|18583.6|18589.6|18584.6|18584.1|18579.1|2
1721093100000|2024-07-16 01:25:00|18589.1|18584.1|18584.6|18579.6|18589.1|18584.1|18584.1|18579.1|0
1721093400000|2024-07-16 01:30:00|18585.1|18580.1|18588.1|18583.1|18590.1|18585.1|18584.6|18579.6|4
1721093700000|2024-07-16 01:35:00|18587.6|18582.6|18585.1|18580.1|18589.6|18584.6|18584.6|18579.6|8
1721094000000|2024-07-16 01:40:00|18584.6|18579.6|18584.1|18579.1|18587.1|18582.1|18580.6|18575.6|3
1721094300000|2024-07-16 01:45:00|18584.6|18579.6|18585.6|18580.6|18586.1|18581.1|18581.6|18576.6|8
1721094600000|2024-07-16 01:50:00|18585.1|18580.1|18585.1|18580.1|18586.6|18581.6|18584.1|18579.1|4
1721094900000|2024-07-16 01:55:00|18582.1|18577.1|18587.1|18582.1|18587.1|18582.1|18582.1|18577.1|2
1721095200000|2024-07-16 02:00:00|18588.6|18583.6|18590.6|18585.6|18592.1|18587.1|18588.6|18583.6|5
1721095500000|2024-07-16 02:05:00|18591.1|18586.1|18590.1|18585.1|18591.6|18586.6|18589.6|18584.6|8
1721095800000|2024-07-16 02:10:00|18590.6|18585.6|18590.6|18585.6|18590.6|18585.6|18590.1|18585.1|0
1721096100000|2024-07-16 02:15:00|18590.1|18585.1|18584.6|18579.6|18590.1|18585.1|18584.1|18579.1|5
1721096400000|2024-07-16 02:20:00|18585.1|18580.1|18586.6|18581.6|18587.1|18582.1|18585.1|18580.1|0
1721096700000|2024-07-16 02:25:00|18587.1|18582.1|18589.6|18584.6|18591.1|18586.1|18587.1|18582.1|7
1721097000000|2024-07-16 02:30:00|18590.1|18585.1|18587.1|18582.1|18590.6|18585.6|18587.1|18582.1|1
1721097300000|2024-07-16 02:35:00|18587.6|18582.6|18588.1|18583.1|18589.1|18584.1|18585.1|18580.1|6
1721097600000|2024-07-16 02:40:00|18588.6|18583.6|18589.6|18584.6|18589.6|18584.6|18584.1|18579.1|3
1721097900000|2024-07-16 02:45:00|18589.1|18584.1|18591.6|18586.6|18591.6|18586.6|18589.1|18584.1|2
1721098200000|2024-07-16 02:50:00|18591.1|18586.1|18590.6|18585.6|18591.6|18586.6|18589.6|18584.6|3
1721098500000|2024-07-16 02:55:00|18591.1|18586.1|18591.6|18586.6|18591.6|18586.6|18590.1|18585.1|3
1721098800000|2024-07-16 03:00:00|18591.1|18586.1|18590.6|18585.6|18591.1|18586.1|18588.1|18583.1|4
1721099100000|2024-07-16 03:05:00|18590.1|18585.1|18589.6|18584.6|18590.6|18585.6|18589.6|18584.6|0
1721099400000|2024-07-16 03:10:00|18590.1|18585.1|18590.6|18585.6|18590.6|18585.6|18587.1|18582.1|0
1721099700000|2024-07-16 03:15:00|18590.1|18585.1|18591.1|18586.1|18591.1|18586.1|18590.1|18585.1|0
1721100000000|2024-07-16 03:20:00|18591.6|18586.6|18593.1|18588.1|18593.1|18588.1|18591.6|18586.6|0
1721100300000|2024-07-16 03:25:00|18593.6|18588.6|18591.6|18586.6|18593.6|18588.6|18590.6|18585.6|1
1721100600000|2024-07-16 03:30:00|18592.1|18587.1|18590.1|18585.1|18592.1|18587.1|18589.6|18584.6|0
1721100900000|2024-07-16 03:35:00|18590.6|18585.6|18590.6|18585.6|18591.6|18586.6|18590.1|18585.1|0
1721101200000|2024-07-16 03:40:00|18591.1|18586.1|18589.6|18584.6|18591.6|18586.6|18589.6|18584.6|1
1721101500000|2024-07-16 03:45:00|18590.1|18585.1|18588.1|18583.1|18591.1|18586.1|18587.6|18582.6|5
1721101800000|2024-07-16 03:50:00|18589.1|18584.1|18591.1|18586.1|18591.6|18586.6|18589.1|18584.1|1
1721102100000|2024-07-16 03:55:00|18590.6|18585.6|18586.6|18581.6|18590.6|18585.6|18586.6|18581.6|3
1721102400000|2024-07-16 04:00:00|18586.1|18581.1|18585.6|18580.6|18587.6|18582.6|18584.6|18579.6|0
1721102700000|2024-07-16 04:05:00|18586.1|18581.1|18583.6|18578.6|18586.1|18581.1|18583.6|18578.6|3
1721103000000|2024-07-16 04:10:00|18584.1|18579.1|18586.1|18581.1|18587.1|18582.1|18583.6|18578.6|0
1721103300000|2024-07-16 04:15:00|18585.6|18580.6|18583.1|18578.1|18585.6|18580.6|18583.1|18578.1|1
1721103600000|2024-07-16 04:20:00|18583.6|18578.6|18579.6|18574.6|18583.6|18578.6|18579.1|18574.1|6
1721103900000|2024-07-16 04:25:00|18580.6|18575.6|18576.6|18571.6|18580.6|18575.6|18576.6|18571.6|3
1721104200000|2024-07-16 04:30:00|18576.1|18571.1|18571.6|18566.6|18576.6|18571.6|18570.1|18565.1|8
1721104500000|2024-07-16 04:35:00|18571.1|18566.1|18569.6|18564.6|18571.1|18566.1|18564.6|18559.6|8
1721104800000|2024-07-16 04:40:00|18570.1|18565.1|18568.6|18563.6|18573.6|18568.6|18568.6|18563.6|4
1721105100000|2024-07-16 04:45:00|18569.1|18564.1|18571.6|18566.6|18572.6|18567.6|18568.6|18563.6|1
1721105400000|2024-07-16 04:50:00|18572.1|18567.1|18573.1|18568.1|18574.6|18569.6|18572.1|18567.1|0
1721105700000|2024-07-16 04:55:00|18572.6|18567.6|18571.6|18566.6|18573.6|18568.6|18571.6|18566.6|0
1721106000000|2024-07-16 05:00:00|18572.1|18567.1|18571.6|18566.6|18572.1|18567.1|18571.1|18566.1|2
1721106300000|2024-07-16 05:05:00|18572.1|18567.1|18569.6|18564.6|18573.1|18568.1|18569.1|18564.1|17
1721106600000|2024-07-16 05:10:00|18570.1|18565.1|18568.6|18563.6|18571.6|18566.6|18568.1|18563.1|6
1721106900000|2024-07-16 05:15:00|18569.1|18564.1|18569.6|18564.6|18571.6|18566.6|18568.1|18563.1|21
1721107200000|2024-07-16 05:20:00|18570.1|18565.1|18569.6|18564.6|18571.6|18566.6|18569.6|18564.6|1
1721107500000|2024-07-16 05:25:00|18569.1|18564.1|18569.6|18564.6|18570.6|18565.6|18568.1|18563.1|2
1721107800000|2024-07-16 05:30:00|18570.1|18565.1|18568.6|18563.6|18575.1|18570.1|18565.6|18560.6|93
1721108100000|2024-07-16 05:35:00|18568.1|18563.1|18560.6|18555.6|18569.1|18564.1|18552.6|18547.6|33
1721108400000|2024-07-16 05:40:00|18561.1|18556.1|18567.6|18562.6|18567.6|18562.6|18560.6|18555.6|18
1721108700000|2024-07-16 05:45:00|18568.1|18563.1|18580.1|18575.1|18581.1|18576.1|18566.6|18561.6|34
1721109000000|2024-07-16 05:50:00|18579.6|18574.6|18563.6|18558.6|18580.6|18575.6|18560.6|18555.6|56
1721109300000|2024-07-16 05:55:00|18563.1|18558.1|18552.6|18547.6|18563.1|18558.1|18545.6|18540.6|98
1721109600000|2024-07-16 06:00:00|18551.5|18548.7|18526.5|18523.7|18551.5|18548.7|18519.5|18516.7|395
1721109900000|2024-07-16 06:05:00|18526|18523.2|18524|18521.2|18526|18523.2|18511|18508.2|220
1721110200000|2024-07-16 06:10:00|18524.5|18521.7|18525|18522.2|18529.5|18526.7|18518|18515.2|144
1721110500000|2024-07-16 06:15:00|18524.5|18521.7|18524.5|18521.7|18525|18522.2|18517|18514.2|87
1721110800000|2024-07-16 06:20:00|18524|18521.2|18520|18517.2|18524|18521.2|18517|18514.2|54
1721111100000|2024-07-16 06:25:00|18519.5|18516.7|18525|18522.2|18525|18522.2|18517|18514.2|100
1721111400000|2024-07-16 06:30:00|18524.5|18521.7|18517|18514.2|18530|18527.2|18512.5|18509.7|135
1721111700000|2024-07-16 06:35:00|18516.5|18513.7|18524|18521.2|18524|18521.2|18510|18507.2|153
1721112000000|2024-07-16 06:40:00|18524.5|18521.7|18516|18513.2|18524.5|18521.7|18514|18511.2|120
1721112300000|2024-07-16 06:45:00|18516.5|18513.7|18510.5|18507.7|18517|18514.2|18505|18502.2|178
1721112600000|2024-07-16 06:50:00|18510|18507.2|18507|18504.2|18514|18511.2|18501.5|18498.7|169
1721112900000|2024-07-16 06:55:00|18507.5|18504.7|18510|18507.2|18510|18507.2|18499|18496.2|245
1721113200000|2024-07-16 07:00:00|18509.5|18506.7|18480.3|18478.9|18512.3|18510.9|18467.3|18465.9|1423
1721113500000|2024-07-16 07:05:00|18479.3|18477.9|18452.3|18450.9|18482.3|18480.9|18451.3|18449.9|860
1721113800000|2024-07-16 07:10:00|18452.8|18451.4|18469.3|18467.9|18470.8|18469.4|18452.3|18450.9|616
1721114100000|2024-07-16 07:15:00|18468.3|18466.9|18494.3|18492.9|18494.3|18492.9|18467.3|18465.9|546
1721114400000|2024-07-16 07:20:00|18494.8|18493.4|18523.3|18521.9|18523.3|18521.9|18488.8|18487.4|556
1721114700000|2024-07-16 07:25:00|18523.8|18522.4|18533.3|18531.9|18539.3|18537.9|18518.3|18516.9|472
1721115000000|2024-07-16 07:30:00|18533.8|18532.4|18513.8|18512.4|18538.3|18536.9|18506.8|18505.4|570
1721115300000|2024-07-16 07:35:00|18514.3|18512.9|18509.3|18507.9|18518.3|18516.9|18503.3|18501.9|298
1721115600000|2024-07-16 07:40:00|18508.8|18507.4|18511.3|18509.9|18520.3|18518.9|18502.3|18500.9|349
1721115900000|2024-07-16 07:45:00|18511.8|18510.4|18495.8|18494.4|18512.3|18510.9|18492.8|18491.4|316
1721116200000|2024-07-16 07:50:00|18495.3|18493.9|18494.3|18492.9|18501.3|18499.9|18487.3|18485.9|367
1721116500000|2024-07-16 07:55:00|18494.8|18493.4|18484.3|18482.9|18502.3|18500.9|18481.3|18479.9|254
1721116800000|2024-07-16 08:00:00|18484.8|18483.4|18471.8|18470.4|18485.3|18483.9|18469.3|18467.9|283
1721117100000|2024-07-16 08:05:00|18471.3|18469.9|18467.3|18465.9|18482.3|18480.9|18463.8|18462.4|285
1721117400000|2024-07-16 08:10:00|18467.8|18466.4|18476.3|18474.9|18482.3|18480.9|18466.3|18464.9|135
1721117700000|2024-07-16 08:15:00|18476.8|18475.4|18480.3|18478.9|18486.8|18485.4|18474.3|18472.9|223
1721118000000|2024-07-16 08:20:00|18479.8|18478.4|18509.3|18507.9|18513.8|18512.4|18479.8|18478.4|479
1721118300000|2024-07-16 08:25:00|18508.8|18507.4|18497.3|18495.9|18509.3|18507.9|18494.8|18493.4|165
1721118600000|2024-07-16 08:30:00|18497.8|18496.4|18487.3|18485.9|18501.3|18499.9|18487.3|18485.9|143
1721118900000|2024-07-16 08:35:00|18486.8|18485.4|18490.3|18488.9|18497.3|18495.9|18483.3|18481.9|124
1721119200000|2024-07-16 08:40:00|18490.8|18489.4|18512.3|18510.9|18513.8|18512.4|18490.3|18488.9|149
1721119500000|2024-07-16 08:45:00|18511.8|18510.4|18504.3|18502.9|18512.8|18511.4|18495.8|18494.4|127
1721119800000|2024-07-16 08:50:00|18503.8|18502.4|18516.8|18515.4|18520.3|18518.9|18503.3|18501.9|125
1721120100000|2024-07-16 08:55:00|18517.3|18515.9|18520.3|18518.9|18527.3|18525.9|18515.3|18513.9|268
1721120400000|2024-07-16 09:00:00|18521.3|18519.9|18514.5|18513.1|18527.3|18525.9|18510.5|18509.1|288
1721120700000|2024-07-16 09:05:00|18514|18512.6|18499.5|18498.1|18514|18512.6|18495.5|18494.1|200
1721121000000|2024-07-16 09:10:00|18500|18498.6|18525.5|18524.1|18525.5|18524.1|18497.5|18496.1|112
1721121300000|2024-07-16 09:15:00|18526.5|18525.1|18524.5|18523.1|18534.5|18533.1|18523.5|18522.1|237
1721121600000|2024-07-16 09:20:00|18525|18523.6|18524.5|18523.1|18533.5|18532.1|18519|18517.6|113
1721121900000|2024-07-16 09:25:00|18525|18523.6|18511.5|18510.1|18525.5|18524.1|18511|18509.6|158
1721122200000|2024-07-16 09:30:00|18512|18510.6|18510.5|18509.1|18513|18511.6|18503.5|18502.1|193
1721122500000|2024-07-16 09:35:00|18510|18508.6|18498.5|18497.1|18510|18508.6|18498|18496.6|107
1721122800000|2024-07-16 09:40:00|18499|18497.6|18501|18499.6|18504.5|18503.1|18495.5|18494.1|127
1721123100000|2024-07-16 09:45:00|18500.5|18499.1|18499.5|18498.1|18506|18504.6|18495.5|18494.1|115
1721123400000|2024-07-16 09:50:00|18499|18497.6|18493.5|18492.1|18501.5|18500.1|18493.5|18492.1|142
1721123700000|2024-07-16 09:55:00|18493|18491.6|18500.5|18499.1|18501.5|18500.1|18487.5|18486.1|170
1721124000000|2024-07-16 10:00:00|18501.5|18500.1|18514|18512.6|18517.5|18516.1|18501.5|18500.1|155
1721124300000|2024-07-16 10:05:00|18513.5|18512.1|18523.5|18522.1|18525.5|18524.1|18512|18510.6|161
1721124600000|2024-07-16 10:10:00|18522.5|18521.1|18521.5|18520.1|18525.5|18524.1|18510.5|18509.1|456
1721124900000|2024-07-16 10:15:00|18521|18519.6|18520.5|18519.1|18522|18520.6|18513.5|18512.1|98
1721125200000|2024-07-16 10:20:00|18521|18519.6|18527.5|18526.1|18532.5|18531.1|18520.5|18519.1|118
1721125500000|2024-07-16 10:25:00|18528|18526.6|18528.5|18527.1|18531.5|18530.1|18525.5|18524.1|68
1721125800000|2024-07-16 10:30:00|18528|18526.6|18516.5|18515.1|18528.5|18527.1|18516.5|18515.1|178
1721126100000|2024-07-16 10:35:00|18516|18514.6|18511.5|18510.1|18517.5|18516.1|18505|18503.6|133
1721126400000|2024-07-16 10:40:00|18511|18509.6|18516.5|18515.1|18523|18521.6|18511|18509.6|73
1721126700000|2024-07-16 10:45:00|18516|18514.6|18505.5|18504.1|18516.5|18515.1|18503|18501.6|52
1721127000000|2024-07-16 10:50:00|18505|18503.6|18510.5|18509.1|18511.5|18510.1|18504.5|18503.1|50
1721127300000|2024-07-16 10:55:00|18511|18509.6|18505.5|18504.1|18511.5|18510.1|18496.5|18495.1|124
1721127600000|2024-07-16 11:00:00|18506.5|18505.1|18507.5|18506.1|18508.5|18507.1|18492.5|18491.1|165
1721127900000|2024-07-16 11:05:00|18508|18506.6|18503.5|18502.1|18512.5|18511.1|18501|18499.6|104
1721128200000|2024-07-16 11:10:00|18503|18501.6|18500.5|18499.1|18507.5|18506.1|18495|18493.6|132
1721128500000|2024-07-16 11:15:00|18500|18498.6|18498.5|18497.1|18511.5|18510.1|18498.5|18497.1|103
1721128800000|2024-07-16 11:20:00|18499|18497.6|18485|18483.6|18504|18502.6|18485|18483.6|202
1721129100000|2024-07-16 11:25:00|18485.5|18484.1|18488.5|18487.1|18488.5|18487.1|18481|18479.6|110
1721129400000|2024-07-16 11:30:00|18488|18486.6|18483.5|18482.1|18490.5|18489.1|18480|18478.6|96
1721129700000|2024-07-16 11:35:00|18483|18481.6|18475.5|18474.1|18489.5|18488.1|18475|18473.6|136
1721130000000|2024-07-16 11:40:00|18475.1|18473.7|18490.1|18488.7|18493.1|18491.7|18474.6|18473.2|97
1721130300000|2024-07-16 11:45:00|18489.6|18488.2|18485.1|18483.7|18492.6|18491.2|18479.6|18478.2|74
1721130600000|2024-07-16 11:50:00|18484.6|18483.2|18484.1|18482.7|18485.1|18483.7|18476.1|18474.7|70
1721130900000|2024-07-16 11:55:00|18483.6|18482.2|18480.1|18478.7|18487.1|18485.7|18476.1|18474.7|77
1721131200000|2024-07-16 12:00:00|18479.6|18478.2|18491.1|18489.7|18492.1|18490.7|18476.1|18474.7|102
1721131500000|2024-07-16 12:05:00|18489.1|18487.7|18489.1|18487.7|18493.1|18491.7|18486.1|18484.7|50
1721131800000|2024-07-16 12:10:00|18488.6|18487.2|18494.1|18492.7|18496.1|18494.7|18485.1|18483.7|62
1721132100000|2024-07-16 12:15:00|18494.6|18493.2|18498.1|18496.7|18498.1|18496.7|18490.1|18488.7|76
1721132400000|2024-07-16 12:20:00|18497.6|18496.2|18490.1|18488.7|18504.1|18502.7|18489.1|18487.7|88
1721132700000|2024-07-16 12:25:00|18490.6|18489.2|18491.6|18490.2|18493.1|18491.7|18485.1|18483.7|71
1721133000000|2024-07-16 12:30:00|18483.6|18482.2|18504.1|18502.7|18515.6|18514.2|18470.1|18468.7|440
1721133300000|2024-07-16 12:35:00|18503.1|18501.7|18499.6|18498.2|18515.1|18513.7|18496.1|18494.7|261
1721133600000|2024-07-16 12:40:00|18499.1|18497.7|18516.1|18514.7|18517.6|18516.2|18492.6|18491.2|130
1721133900000|2024-07-16 12:45:00|18516.6|18515.2|18488.1|18486.7|18516.6|18515.2|18488.1|18486.7|189
1721134200000|2024-07-16 12:50:00|18487.6|18486.2|18491.1|18489.7|18495.1|18493.7|18479.1|18477.7|183
1721134500000|2024-07-16 12:55:00|18490.6|18489.2|18489.1|18487.7|18496.1|18494.7|18486.1|18484.7|106
1721134800000|2024-07-16 13:00:00|18486.1|18484.7|18484.1|18482.7|18493.1|18491.7|18472.1|18470.7|297
1721135100000|2024-07-16 13:05:00|18483.6|18482.2|18502.6|18501.2|18504.6|18503.2|18483.1|18481.7|128
1721135400000|2024-07-16 13:10:00|18502.1|18500.7|18495.1|18493.7|18507.6|18506.2|18493.1|18491.7|120
1721135700000|2024-07-16 13:15:00|18494.6|18493.2|18489.1|18487.7|18501.1|18499.7|18485.6|18484.2|139
1721136000000|2024-07-16 13:20:00|18488.6|18487.2|18498.1|18496.7|18500.1|18498.7|18486.1|18484.7|177
1721136300000|2024-07-16 13:25:00|18497.6|18496.2|18490.1|18488.7|18502.1|18500.7|18489.1|18487.7|74
1721136600000|2024-07-16 13:30:00|18490.6|18489.2|18474.1|18472.7|18497.1|18495.7|18471.6|18470.2|377
1721136900000|2024-07-16 13:35:00|18474.6|18473.2|18477.1|18475.7|18481.1|18479.7|18465.1|18463.7|303
1721137200000|2024-07-16 13:40:00|18477.6|18476.2|18470.1|18468.7|18480.6|18479.2|18465.1|18463.7|233
1721137500000|2024-07-16 13:45:00|18470.6|18469.2|18454.1|18452.7|18481.1|18479.7|18454.1|18452.7|288
1721137800000|2024-07-16 13:50:00|18454.6|18453.2|18479.1|18477.7|18489.6|18488.2|18454.6|18453.2|428
1721138100000|2024-07-16 13:55:00|18478.6|18477.2|18485.1|18483.7|18489.1|18487.7|18477.1|18475.7|219
1721138400000|2024-07-16 14:00:00|18485.6|18484.2|18500.1|18498.7|18505.1|18503.7|18485.1|18483.7|332
1721138700000|2024-07-16 14:05:00|18500.6|18499.2|18500.1|18498.7|18512.6|18511.2|18495.1|18493.7|368
1721139000000|2024-07-16 14:10:00|18500.8|18499.4|18506.8|18505.4|18510.8|18509.4|18496.3|18494.9|328
1721139300000|2024-07-16 14:15:00|18507.3|18505.9|18502.8|18501.4|18519.8|18518.4|18499.8|18498.4|380
1721139600000|2024-07-16 14:20:00|18503.3|18501.9|18515.8|18514.4|18517.8|18516.4|18502.8|18501.4|189
1721139900000|2024-07-16 14:25:00|18516.3|18514.9|18516.3|18514.9|18522.8|18521.4|18508.8|18507.4|200
1721140200000|2024-07-16 14:30:00|18516.8|18515.4|18521.3|18519.9|18522.3|18520.9|18507.8|18506.4|167
1721140500000|2024-07-16 14:35:00|18520.8|18519.4|18526.8|18525.4|18531.3|18529.9|18513.8|18512.4|232
1721140800000|2024-07-16 14:40:00|18527.3|18525.9|18527.8|18526.4|18533.3|18531.9|18525.8|18524.4|245
1721141100000|2024-07-16 14:45:00|18527.3|18525.9|18533.8|18532.4|18535.3|18533.9|18521.3|18519.9|605
1721141400000|2024-07-16 14:50:00|18534.3|18532.9|18532.8|18531.4|18536.8|18535.4|18526.3|18524.9|191
1721141700000|2024-07-16 14:55:00|18532.3|18530.9|18526.8|18525.4|18535.3|18533.9|18524.8|18523.4|147
1721142000000|2024-07-16 15:00:00|18527.8|18526.4|18534.8|18533.4|18534.8|18533.4|18520.3|18518.9|296
1721142300000|2024-07-16 15:05:00|18534.3|18532.9|18528.8|18527.4|18535.8|18534.4|18523.3|18521.9|236
1721142600000|2024-07-16 15:10:00|18529.3|18527.9|18531.8|18530.4|18541.8|18540.4|18528.8|18527.4|221
1721142900000|2024-07-16 15:15:00|18530.8|18529.4|18528.8|18527.4|18532.3|18530.9|18520.3|18518.9|319
1721143200000|2024-07-16 15:20:00|18529.3|18527.9|18529.8|18528.4|18531.8|18530.4|18524.8|18523.4|239
1721143500000|2024-07-16 15:25:00|18530.3|18528.9|18525.8|18524.4|18534.3|18532.9|18524.8|18523.4|698
1721143800000|2024-07-16 15:30:00|18527|18524.2|18518.5|18515.7|18531|18528.2|18511.5|18508.7|640
1721144100000|2024-07-16 15:35:00|18519|18516.2|18530.5|18527.7|18530.5|18527.7|18514|18511.2|266
1721144400000|2024-07-16 15:40:00|18531|18528.2|18530.5|18527.7|18533.5|18530.7|18526|18523.2|176
1721144700000|2024-07-16 15:45:00|18530|18527.2|18520.5|18517.7|18534|18531.2|18519|18516.2|127
1721145000000|2024-07-16 15:50:00|18519.5|18516.7|18541.5|18538.7|18544.5|18541.7|18519.5|18516.7|571
1721145300000|2024-07-16 15:55:00|18542|18539.2|18542.5|18539.7|18549|18546.2|18536.5|18533.7|287
1721145600000|2024-07-16 16:00:00|18543|18540.2|18546.5|18543.7|18548.5|18545.7|18540.5|18537.7|89
1721145900000|2024-07-16 16:05:00|18547|18544.2|18541.5|18538.7|18553|18550.2|18541.5|18538.7|97
1721146200000|2024-07-16 16:10:00|18542|18539.2|18543.5|18540.7|18547.5|18544.7|18534|18531.2|171
1721146500000|2024-07-16 16:15:00|18544|18541.2|18539.5|18536.7|18545.5|18542.7|18530|18527.2|82
1721146800000|2024-07-16 16:20:00|18540|18537.2|18546.5|18543.7|18551|18548.2|18539|18536.2|65
1721147100000|2024-07-16 16:25:00|18546|18543.2|18545|18542.2|18548.5|18545.7|18540.5|18537.7|21
1721147400000|2024-07-16 16:30:00|18545.5|18542.7|18547|18544.2|18548.5|18545.7|18539|18536.2|36
1721147700000|2024-07-16 16:35:00|18547.5|18544.7|18548.5|18545.7|18555.5|18552.7|18546|18543.2|85
1721148000000|2024-07-16 16:40:00|18549.5|18546.7|18540.5|18537.7|18549.5|18546.7|18539.5|18536.7|37
1721148300000|2024-07-16 16:45:00|18540|18537.2|18550|18547.2|18550.5|18547.7|18540|18537.2|34
1721148600000|2024-07-16 16:50:00|18549.5|18546.7|18547|18544.2|18550|18547.2|18545.5|18542.7|36
1721148900000|2024-07-16 16:55:00|18546.5|18543.7|18556|18553.2|18557|18554.2|18546.5|18543.7|51
1721149200000|2024-07-16 17:00:00|18555.5|18552.7|18553.5|18550.7|18556|18553.2|18551.5|18548.7|32
1721149500000|2024-07-16 17:05:00|18553|18550.2|18559|18556.2|18559.5|18556.7|18547.5|18544.7|72
1721149800000|2024-07-16 17:10:00|18558.5|18555.7|18553.5|18550.7|18560.5|18557.7|18551|18548.2|53
1721150100000|2024-07-16 17:15:00|18553|18550.2|18550.5|18547.7|18554|18551.2|18547.5|18544.7|35
1721150400000|2024-07-16 17:20:00|18550|18547.2|18548.5|18545.7|18556|18553.2|18548.5|18545.7|30
1721150700000|2024-07-16 17:25:00|18549|18546.2|18551.5|18548.7|18554|18551.2|18548.5|18545.7|33
1721151000000|2024-07-16 17:30:00|18551|18548.2|18556.5|18553.7|18558|18555.2|18546.5|18543.7|43
1721151300000|2024-07-16 17:35:00|18556|18553.2|18556|18553.2|18557.5|18554.7|18552.5|18549.7|23
1721151600000|2024-07-16 17:40:00|18555.5|18552.7|18559.5|18556.7|18561|18558.2|18551.5|18548.7|24
1721151900000|2024-07-16 17:45:00|18559|18556.2|18562|18559.2|18565.5|18562.7|18557|18554.2|40
1721152200000|2024-07-16 17:50:00|18561.5|18558.7|18560.5|18557.7|18561.5|18558.7|18556.5|18553.7|32
1721152500000|2024-07-16 17:55:00|18560|18557.2|18558|18555.2|18563.5|18560.7|18557.5|18554.7|41
1721152800000|2024-07-16 18:00:00|18557.5|18554.7|18560.5|18557.7|18561.5|18558.7|18555|18552.2|19
1721153100000|2024-07-16 18:05:00|18561|18558.2|18558.5|18555.7|18564.5|18561.7|18557.5|18554.7|35
1721153400000|2024-07-16 18:10:00|18559|18556.2|18556|18553.2|18561|18558.2|18556|18553.2|22
1721153700000|2024-07-16 18:15:00|18555.5|18552.7|18545.5|18542.7|18556.5|18553.7|18543|18540.2|67
1721154000000|2024-07-16 18:20:00|18546|18543.2|18555.5|18552.7|18557.5|18554.7|18544.5|18541.7|41
1721154300000|2024-07-16 18:25:00|18554.5|18551.7|18554|18551.2|18556|18553.2|18552|18549.2|46
1721154600000|2024-07-16 18:30:00|18553.5|18550.7|18554.5|18551.7|18556|18553.2|18551.5|18548.7|19
1721154900000|2024-07-16 18:35:00|18555|18552.2|18567|18564.2|18567|18564.2|18555|18552.2|51
1721155200000|2024-07-16 18:40:00|18567.5|18564.7|18567.5|18564.7|18569|18566.2|18561.5|18558.7|56
1721155500000|2024-07-16 18:45:00|18567|18564.2|18569.5|18566.7|18571.5|18568.7|18562|18559.2|28
1721155800000|2024-07-16 18:50:00|18569|18566.2|18568.5|18565.7|18569.5|18566.7|18563|18560.2|42
1721156100000|2024-07-16 18:55:00|18568|18565.2|18572.5|18569.7|18574.5|18571.7|18567.5|18564.7|30
1721156400000|2024-07-16 19:00:00|18572|18569.2|18573.5|18570.7|18576.5|18573.7|18569|18566.2|46
1721156700000|2024-07-16 19:05:00|18574|18571.2|18573.5|18570.7|18574.5|18571.7|18569.5|18566.7|13
1721157000000|2024-07-16 19:10:00|18574|18571.2|18576|18573.2|18577.5|18574.7|18572|18569.2|24
1721157300000|2024-07-16 19:15:00|18575.5|18572.7|18577|18574.2|18579.5|18576.7|18572.5|18569.7|62
1721157600000|2024-07-16 19:20:00|18577.5|18574.7|18577.5|18574.7|18578|18575.2|18574|18571.2|13
1721157900000|2024-07-16 19:25:00|18578|18575.2|18578.5|18575.7|18579.5|18576.7|18574|18571.2|64
1721158200000|2024-07-16 19:30:00|18578|18575.2|18582.5|18579.7|18582.5|18579.7|18573.5|18570.7|82
1721158500000|2024-07-16 19:35:00|18582|18579.2|18582|18579.2|18585|18582.2|18580|18577.2|40
1721158800000|2024-07-16 19:40:00|18581.5|18578.7|18578.5|18575.7|18583|18580.2|18576.5|18573.7|41
1721159100000|2024-07-16 19:45:00|18578|18575.2|18573.5|18570.7|18578|18575.2|18571.5|18568.7|71
1721159400000|2024-07-16 19:50:00|18574|18571.2|18583.5|18580.7|18583.5|18580.7|18572.5|18569.7|106
1721159700000|2024-07-16 19:55:00|18583|18580.2|18586.5|18583.7|18587.5|18584.7|18581.5|18578.7|137
1721160000000|2024-07-16 20:00:00|18588.3|18581.3|18576.4|18569.4|18588.3|18581.3|18574.7|18567.7|13
1721160300000|2024-07-16 20:05:00|18575.5|18568.5|18585.3|18578.3|18586.3|18579.3|18572.2|18565.2|0
1721160600000|2024-07-16 20:10:00|18584.5|18577.5|18580.9|18573.9|18584.5|18577.5|18579.3|18572.3|0
1721160900000|2024-07-16 20:15:00|18581.7|18574.7|18582.9|18575.9|18587.7|18580.7|18580.9|18573.9|0
1721161200000|2024-07-16 20:20:00|18582.5|18575.5|18580.2|18573.2|18582.9|18575.9|18578.8|18571.8|0
1721161500000|2024-07-16 20:25:00|18579.6|18572.6|18583.6|18576.6|18584.4|18577.4|18579.6|18572.6|0
1721161800000|2024-07-16 20:30:00|18582.8|18575.8|18582.8|18575.8|18583.7|18576.7|18582|18575|0
1721162100000|2024-07-16 20:35:00|18583.2|18576.2|18584.4|18577.4|18584.4|18577.4|18582|18575|0
1721162400000|2024-07-16 20:40:00|18584|18577|18582.9|18575.9|18585.2|18578.2|18582.8|18575.8|0
1721162700000|2024-07-16 20:45:00|18582.1|18575.1|18583.6|18576.6|18584.5|18577.5|18582.1|18575.1|0
1721163000000|2024-07-16 20:50:00|18584.4|18577.4|18582.3|18575.3|18584.4|18577.4|18582|18575|0
1721163300000|2024-07-16 20:55:00|18583.1|18576.1|18580.2|18573.2|18583.1|18576.1|18580.2|18573.2|0
1721163600000|2024-07-16 21:00:00|18580.1|18573.1|18578.3|18571.3|18581.5|18574.5|18576|18569|0
1721163900000|2024-07-16 21:05:00|18578.5|18571.5|18579.6|18572.6|18579.8|18572.8|18577.8|18570.8|0
1721164200000|2024-07-16 21:10:00|18579.5|18572.5|18580.8|18573.8|18583.1|18576.1|18579.5|18572.5|0
1721164500000|2024-07-16 21:15:00|18580.6|18573.6|18581.4|18574.4|18581.7|18574.7|18580.6|18573.6|0
1721164800000|2024-07-16 21:20:00|18581|18574|18581|18574|18581.4|18574.4|18581|18574|0
1721165100000|2024-07-16 21:25:00|18580.9|18573.9|18583|18576|18583.3|18576.3|18580.5|18573.5|0
1721165400000|2024-07-16 21:30:00|18583.4|18576.4|18585.2|18578.2|18585.2|18578.2|18583.4|18576.4|0
1721165700000|2024-07-16 21:35:00|18585|18578|18585.1|18578.1|18585.1|18578.1|18585|18578|0
1721166000000|2024-07-16 21:40:00|18585.2|18578.2|18584.6|18577.6|18585.2|18578.2|18584.6|18577.6|0
1721166300000|2024-07-16 21:45:00|18584.4|18577.4|18583.3|18576.3|18584.6|18577.6|18583.2|18576.2|0
1721166600000|2024-07-16 21:50:00|18583.2|18576.2|18584.9|18577.9|18585.3|18578.3|18583.2|18576.2|0
1721166900000|2024-07-16 21:55:00|18584.8|18577.8|18584|18577|18585.5|18578.5|18583.9|18576.9|0
1721167200000|2024-07-16 22:00:00|18579.9|18572.9|18583.7|18576.7|18586.9|18579.9|18577.9|18570.9|0
1721167500000|2024-07-16 22:05:00|18583.8|18576.8|18584|18577|18584.2|18577.2|18581.3|18574.3|0
1721167800000|2024-07-16 22:10:00|18583.2|18576.2|18586.5|18579.5|18586.5|18579.5|18582.3|18575.3|0
1721168100000|2024-07-16 22:15:00|18586.1|18579.1|18587.3|18580.3|18588.5|18581.5|18585.5|18578.5|0
1721168400000|2024-07-16 22:20:00|18587.4|18580.4|18585.8|18578.8|18587.4|18580.4|18584.1|18577.1|0
1721168700000|2024-07-16 22:25:00|18586.6|18579.6|18586.6|18579.6|18587.4|18580.4|18585.8|18578.8|0
1721169000000|2024-07-16 22:30:00|18586.2|18579.2|18588|18581|18589.1|18582.1|18585.8|18578.8|0
1721169300000|2024-07-16 22:35:00|18587.2|18580.2|18585.2|18578.2|18587.2|18580.2|18584.3|18577.3|0
1721169600000|2024-07-16 22:40:00|18584.7|18577.7|18587|18580|18588.7|18581.7|18584.3|18577.3|0
1721169900000|2024-07-16 22:45:00|18586.2|18579.2|18584.3|18577.3|18586.2|18579.2|18583.5|18576.5|0
1721170200000|2024-07-16 22:50:00|18583.9|18576.9|18584.4|18577.4|18586|18579|18583.5|18576.5|0
1721170500000|2024-07-16 22:55:00|18583.5|18576.5|18585.2|18578.2|18586|18579|18583.5|18576.5|0
1721170800000|2024-07-16 23:00:00|18585.6|18578.6|18581.1|18574.1|18586|18579|18580.4|18573.4|0
1721171100000|2024-07-16 23:05:00|18580.7|18573.7|18577.9|18570.9|18581.2|18574.2|18577.1|18570.1|0
1721171400000|2024-07-16 23:10:00|18577.5|18570.5|18576.3|18569.3|18577.9|18570.9|18575.5|18568.5|0
1721171700000|2024-07-16 23:15:00|18575.9|18568.9|18570.4|18563.4|18577|18570|18569.6|18562.6|0
1721172000000|2024-07-16 23:20:00|18571.2|18564.2|18569.3|18562.3|18571.2|18564.2|18567.5|18560.5|0
1721172300000|2024-07-16 23:25:00|18569.7|18562.7|18572.6|18565.6|18573.5|18566.5|18569.7|18562.7|0
1721172600000|2024-07-16 23:30:00|18572.2|18565.2|18573.6|18566.6|18573.6|18566.6|18570.3|18563.3|0
1721172900000|2024-07-16 23:35:00|18573.1|18566.1|18572.8|18565.8|18574.4|18567.4|18571.1|18564.1|0
1721173200000|2024-07-16 23:40:00|18571.9|18564.9|18572.8|18565.8|18573.6|18566.6|18571.1|18564.1|0
1721173500000|2024-07-16 23:45:00|18571.9|18564.9|18571.1|18564.1|18572.8|18565.8|18570.3|18563.3|0
1721173800000|2024-07-16 23:50:00|18571.9|18564.9|18572.7|18565.7|18573.5|18566.5|18571.1|18564.1|0
1721174100000|2024-07-16 23:55:00|18573.1|18566.1|18571|18564|18573.1|18566.1|18571|18564|0
1721174400000|2024-07-17 00:00:00|18571.8|18564.8|18568.3|18561.3|18571.9|18564.9|18567.3|18560.3|0
1721174700000|2024-07-17 00:05:00|18567.4|18560.4|18567.5|18560.5|18568.8|18561.8|18565.6|18558.6|0
1721175000000|2024-07-17 00:10:00|18567.1|18560.1|18573.1|18566.1|18573.1|18566.1|18566.3|18559.3|0
1721175300000|2024-07-17 00:15:00|18573.5|18566.5|18557.4|18552.4|18576.4|18571.4|18557.4|18552.4|88
1721175600000|2024-07-17 00:20:00|18557.9|18552.9|18553.4|18548.4|18558.4|18553.4|18551.4|18546.4|6
1721175900000|2024-07-17 00:25:00|18554.4|18549.4|18559.9|18554.9|18560.9|18555.9|18554.4|18549.4|4
1721176200000|2024-07-17 00:30:00|18560.4|18555.4|18560.4|18555.4|18561.4|18556.4|18558.4|18553.4|9
1721176500000|2024-07-17 00:35:00|18559.9|18554.9|18557.9|18552.9|18560.9|18555.9|18553.9|18548.9|17
1721176800000|2024-07-17 00:40:00|18557.4|18552.4|18563.4|18558.4|18563.4|18558.4|18556.9|18551.9|3
1721177100000|2024-07-17 00:45:00|18562.9|18557.9|18557.9|18552.9|18562.9|18557.9|18556.9|18551.9|4
1721177400000|2024-07-17 00:50:00|18558.4|18553.4|18560.4|18555.4|18561.4|18556.4|18556.9|18551.9|4
1721177700000|2024-07-17 00:55:00|18559.9|18554.9|18560.4|18555.4|18560.9|18555.9|18557.9|18552.9|4
1721178000000|2024-07-17 01:00:00|18559.9|18554.9|18555.9|18550.9|18559.9|18554.9|18555.4|18550.4|4
1721178300000|2024-07-17 01:05:00|18556.4|18551.4|18559.9|18554.9|18560.9|18555.9|18556.4|18551.4|5
1721178600000|2024-07-17 01:10:00|18560.4|18555.4|18560.9|18555.9|18561.9|18556.9|18557.9|18552.9|3
1721178900000|2024-07-17 01:15:00|18561.4|18556.4|18566.9|18561.9|18566.9|18561.9|18560.4|18555.4|8
1721179200000|2024-07-17 01:20:00|18567.4|18562.4|18567.4|18562.4|18568.9|18563.9|18564.9|18559.9|5
1721179500000|2024-07-17 01:25:00|18567.9|18562.9|18568.9|18563.9|18572.4|18567.4|18567.4|18562.4|0
1721179800000|2024-07-17 01:30:00|18569.4|18564.4|18564.9|18559.9|18571.4|18566.4|18564.9|18559.9|6
1721180100000|2024-07-17 01:35:00|18564.4|18559.4|18570.4|18565.4|18570.4|18565.4|18564.4|18559.4|5
1721180400000|2024-07-17 01:40:00|18569.9|18564.9|18569.4|18564.4|18571.4|18566.4|18566.4|18561.4|1
1721180700000|2024-07-17 01:45:00|18568.9|18563.9|18565.9|18560.9|18568.9|18563.9|18565.9|18560.9|1
1721181000000|2024-07-17 01:50:00|18566.4|18561.4|18567.9|18562.9|18568.4|18563.4|18566.4|18561.4|0
1721181300000|2024-07-17 01:55:00|18568.4|18563.4|18567.4|18562.4|18569.9|18564.9|18561.4|18556.4|22
1721181600000|2024-07-17 02:00:00|18567.9|18562.9|18565.9|18560.9|18568.9|18563.9|18565.9|18560.9|1
1721181900000|2024-07-17 02:05:00|18566.9|18561.9|18569.4|18564.4|18571.9|18566.9|18566.9|18561.9|1
1721182200000|2024-07-17 02:10:00|18569.9|18564.9|18571.4|18566.4|18571.9|18566.9|18569.9|18564.9|0
1721182500000|2024-07-17 02:15:00|18571.9|18566.9|18573.4|18568.4|18574.9|18569.9|18570.4|18565.4|1
1721182800000|2024-07-17 02:20:00|18573.9|18568.9|18567.9|18562.9|18574.9|18569.9|18567.4|18562.4|0
1721183100000|2024-07-17 02:25:00|18567.4|18562.4|18567.4|18562.4|18567.4|18562.4|18566.4|18561.4|0
1721183400000|2024-07-17 02:30:00|18567.9|18562.9|18569.9|18564.9|18571.9|18566.9|18567.9|18562.9|1
1721183700000|2024-07-17 02:35:00|18570.4|18565.4|18575.9|18570.9|18576.4|18571.4|18570.4|18565.4|13
1721184000000|2024-07-17 02:40:00|18576.4|18571.4|18576.9|18571.9|18578.4|18573.4|18576.4|18571.4|1
1721184300000|2024-07-17 02:45:00|18576.4|18571.4|18574.9|18569.9|18576.9|18571.9|18572.4|18567.4|2
1721184600000|2024-07-17 02:50:00|18574.4|18569.4|18573.4|18568.4|18575.9|18570.9|18572.9|18567.9|0
1721184900000|2024-07-17 02:55:00|18573.9|18568.9|18567.4|18562.4|18575.4|18570.4|18566.4|18561.4|4
1721185200000|2024-07-17 03:00:00|18567.9|18562.9|18566.9|18561.9|18569.9|18564.9|18566.9|18561.9|1
1721185500000|2024-07-17 03:05:00|18566.4|18561.4|18564.9|18559.9|18566.4|18561.4|18564.9|18559.9|0
1721185800000|2024-07-17 03:10:00|18565.4|18560.4|18563.4|18558.4|18566.9|18561.9|18561.9|18556.9|1
1721186100000|2024-07-17 03:15:00|18562.9|18557.9|18564.9|18559.9|18564.9|18559.9|18560.9|18555.9|1
1721186400000|2024-07-17 03:20:00|18565.4|18560.4|18565.4|18560.4|18566.9|18561.9|18563.9|18558.9|0
1721186700000|2024-07-17 03:25:00|18564.9|18559.9|18571.9|18566.9|18571.9|18566.9|18564.9|18559.9|2
1721187000000|2024-07-17 03:30:00|18572.4|18567.4|18572.9|18567.9|18574.4|18569.4|18570.9|18565.9|1
1721187300000|2024-07-17 03:35:00|18573.4|18568.4|18567.9|18562.9|18574.4|18569.4|18567.9|18562.9|0
1721187600000|2024-07-17 03:40:00|18567.4|18562.4|18553.9|18548.9|18569.9|18564.9|18553.4|18548.4|8
1721187900000|2024-07-17 03:45:00|18552.4|18547.4|18559.9|18554.9|18559.9|18554.9|18533.9|18528.9|71
1721188200000|2024-07-17 03:50:00|18560.4|18555.4|18561.9|18556.9|18568.9|18563.9|18558.9|18553.9|12
1721188500000|2024-07-17 03:55:00|18562.4|18557.4|18566.9|18561.9|18567.9|18562.9|18561.9|18556.9|6
1721188800000|2024-07-17 04:00:00|18567.4|18562.4|18567.9|18562.9|18568.4|18563.4|18566.4|18561.4|3
1721189100000|2024-07-17 04:05:00|18568.4|18563.4|18568.4|18563.4|18573.4|18568.4|18567.4|18562.4|16
1721189400000|2024-07-17 04:10:00|18567.9|18562.9|18563.9|18558.9|18567.9|18562.9|18561.9|18556.9|7
1721189700000|2024-07-17 04:15:00|18564.4|18559.4|18567.4|18562.4|18567.4|18562.4|18564.4|18559.4|1
1721190000000|2024-07-17 04:20:00|18566.9|18561.9|18568.9|18563.9|18572.9|18567.9|18564.4|18559.4|10
1721190300000|2024-07-17 04:25:00|18568.4|18563.4|18566.9|18561.9|18569.4|18564.4|18566.9|18561.9|0
1721190600000|2024-07-17 04:30:00|18567.4|18562.4|18563.4|18558.4|18568.4|18563.4|18562.4|18557.4|0
1721190900000|2024-07-17 04:35:00|18563.9|18558.9|18558.9|18553.9|18565.9|18560.9|18557.4|18552.4|16
1721191200000|2024-07-17 04:40:00|18559.4|18554.4|18556.9|18551.9|18562.9|18557.9|18556.4|18551.4|4
1721191500000|2024-07-17 04:45:00|18557.4|18552.4|18557.9|18552.9|18559.4|18554.4|18550.9|18545.9|14
1721191800000|2024-07-17 04:50:00|18558.4|18553.4|18560.9|18555.9|18564.4|18559.4|18558.4|18553.4|9
1721192100000|2024-07-17 04:55:00|18561.4|18556.4|18560.9|18555.9|18566.4|18561.4|18559.9|18554.9|8
1721192400000|2024-07-17 05:00:00|18561.4|18556.4|18562.9|18557.9|18581.9|18576.9|18559.9|18554.9|114
1721192700000|2024-07-17 05:05:00|18559.9|18554.9|18550.4|18545.4|18559.9|18554.9|18537.9|18532.9|79
1721193000000|2024-07-17 05:10:00|18549.9|18544.9|18546.9|18541.9|18554.4|18549.4|18543.4|18538.4|24
1721193300000|2024-07-17 05:15:00|18547.4|18542.4|18548.4|18543.4|18553.4|18548.4|18545.9|18540.9|10
1721193600000|2024-07-17 05:20:00|18547.9|18542.9|18544.4|18539.4|18551.4|18546.4|18544.4|18539.4|19
1721193900000|2024-07-17 05:25:00|18544.9|18539.9|18548.9|18543.9|18552.4|18547.4|18544.4|18539.4|14
1721194200000|2024-07-17 05:30:00|18549.4|18544.4|18551.9|18546.9|18553.9|18548.9|18548.4|18543.4|13
1721194500000|2024-07-17 05:35:00|18552.4|18547.4|18562.9|18557.9|18563.4|18558.4|18550.4|18545.4|44
1721194800000|2024-07-17 05:40:00|18563.4|18558.4|18554.9|18549.9|18564.4|18559.4|18554.4|18549.4|27
1721195100000|2024-07-17 05:45:00|18554.4|18549.4|18547.9|18542.9|18558.4|18553.4|18547.9|18542.9|84
1721195400000|2024-07-17 05:50:00|18547.4|18542.4|18544.9|18539.9|18550.4|18545.4|18537.4|18532.4|133
1721195700000|2024-07-17 05:55:00|18542.9|18537.9|18531.9|18526.9|18542.9|18537.9|18528.9|18523.9|104
1721196000000|2024-07-17 06:00:00|18530.8|18528|18539.8|18537|18543.3|18540.5|18523.3|18520.5|173
1721196300000|2024-07-17 06:05:00|18539.3|18536.5|18528.3|18525.5|18542.8|18540|18527.3|18524.5|176
1721196600000|2024-07-17 06:10:00|18528.8|18526|18527.3|18524.5|18532.8|18530|18522.8|18520|82
1721196900000|2024-07-17 06:15:00|18528.3|18525.5|18515.3|18512.5|18530.3|18527.5|18513.8|18511|188
1721197200000|2024-07-17 06:20:00|18514.3|18511.5|18511.3|18508.5|18524.3|18521.5|18508.3|18505.5|99
1721197500000|2024-07-17 06:25:00|18510.8|18508|18504.3|18501.5|18511.8|18509|18494.3|18491.5|111
1721197800000|2024-07-17 06:30:00|18504.8|18502|18481.3|18478.5|18511.8|18509|18477.3|18474.5|309
1721198100000|2024-07-17 06:35:00|18480.8|18478|18490.3|18487.5|18493.8|18491|18480.8|18478|76
1721198400000|2024-07-17 06:40:00|18490.8|18488|18495.8|18493|18499.8|18497|18490.8|18488|93
1721198700000|2024-07-17 06:45:00|18495.3|18492.5|18485.3|18482.5|18496.8|18494|18484.3|18481.5|79
1721199000000|2024-07-17 06:50:00|18485.8|18483|18485.3|18482.5|18487.8|18485|18477.8|18475|133
1721199300000|2024-07-17 06:55:00|18484.8|18482|18485.3|18482.5|18499.3|18496.5|18480.3|18477.5|170
1721199600000|2024-07-17 07:00:00|18486.3|18483.5|18443.6|18442.2|18489.6|18488.2|18440.6|18439.2|1341
1721199900000|2024-07-17 07:05:00|18444.6|18443.2|18494.6|18493.2|18494.6|18493.2|18438.6|18437.2|1307
1721200200000|2024-07-17 07:10:00|18495.1|18493.7|18511.6|18510.2|18513.6|18512.2|18486.6|18485.2|856
1721200500000|2024-07-17 07:15:00|18511.1|18509.7|18515.6|18514.2|18521.6|18520.2|18503.6|18502.2|461
1721200800000|2024-07-17 07:20:00|18515.1|18513.7|18513.6|18512.2|18523.6|18522.2|18504.1|18502.7|338
1721201100000|2024-07-17 07:25:00|18513.1|18511.7|18531.1|18529.7|18536.6|18535.2|18512.6|18511.2|375
1721201400000|2024-07-17 07:30:00|18530.6|18529.2|18516.6|18515.2|18533.1|18531.7|18509.6|18508.2|366
1721201700000|2024-07-17 07:35:00|18517.1|18515.7|18519.6|18518.2|18534.6|18533.2|18513.6|18512.2|248
1721202000000|2024-07-17 07:40:00|18520.6|18519.2|18531.6|18530.2|18533.6|18532.2|18515.6|18514.2|223
1721202300000|2024-07-17 07:45:00|18531.1|18529.7|18513.6|18512.2|18532.6|18531.2|18509.6|18508.2|272
1721202600000|2024-07-17 07:50:00|18513.1|18511.7|18505.1|18503.7|18520.6|18519.2|18505.1|18503.7|192
1721202900000|2024-07-17 07:55:00|18505.6|18504.2|18494.6|18493.2|18505.6|18504.2|18481.1|18479.7|414
1721203200000|2024-07-17 08:00:00|18495.6|18494.2|18500.6|18499.2|18500.6|18499.2|18479.6|18478.2|231
1721203500000|2024-07-17 08:05:00|18501.1|18499.7|18485.6|18484.2|18501.6|18500.2|18484.6|18483.2|193
1721203800000|2024-07-17 08:10:00|18486.1|18484.7|18464.6|18463.2|18488.6|18487.2|18458.1|18456.7|441
1721204100000|2024-07-17 08:15:00|18465.1|18463.7|18462.6|18461.2|18475.6|18474.2|18458.6|18457.2|410
1721204400000|2024-07-17 08:20:00|18462.1|18460.7|18456.1|18454.7|18462.6|18461.2|18450.1|18448.7|356
1721204700000|2024-07-17 08:25:00|18456.6|18455.2|18467.6|18466.2|18477.6|18476.2|18455.1|18453.7|405
1721205000000|2024-07-17 08:30:00|18468.1|18466.7|18464.6|18463.2|18473.6|18472.2|18461.1|18459.7|205
1721205300000|2024-07-17 08:35:00|18464.1|18462.7|18462.6|18461.2|18471.6|18470.2|18459.6|18458.2|179
1721205600000|2024-07-17 08:40:00|18462.1|18460.7|18453.6|18452.2|18467.6|18466.2|18450.1|18448.7|308
1721205900000|2024-07-17 08:45:00|18453.1|18451.7|18483.6|18482.2|18485.1|18483.7|18453.1|18451.7|433
1721206200000|2024-07-17 08:50:00|18482.6|18481.2|18498.6|18497.2|18503.6|18502.2|18477.6|18476.2|359
1721206500000|2024-07-17 08:55:00|18498.1|18496.7|18495.6|18494.2|18498.1|18496.7|18486.6|18485.2|143
1721206800000|2024-07-17 09:00:00|18496.1|18494.7|18485.6|18484.2|18497.6|18496.2|18484.6|18483.2|184
1721207100000|2024-07-17 09:05:00|18485.1|18483.7|18468.6|18467.2|18485.1|18483.7|18465.6|18464.2|280
1721207400000|2024-07-17 09:10:00|18469.1|18467.7|18467.6|18466.2|18476.6|18475.2|18465.1|18463.7|156
1721207700000|2024-07-17 09:15:00|18467.1|18465.7|18474.6|18473.2|18480.1|18478.7|18467.1|18465.7|151
1721208000000|2024-07-17 09:20:00|18475.1|18473.7|18464.6|18463.2|18488.1|18486.7|18461.6|18460.2|219
1721208300000|2024-07-17 09:25:00|18464.1|18462.7|18451.1|18449.7|18471.6|18470.2|18451.1|18449.7|118
1721208600000|2024-07-17 09:30:00|18450.6|18449.2|18469.1|18467.7|18473.6|18472.2|18441.1|18439.7|322
1721208900000|2024-07-17 09:35:00|18468.6|18467.2|18461.6|18460.2|18472.6|18471.2|18461.6|18460.2|153
1721209200000|2024-07-17 09:40:00|18461.1|18459.7|18469.6|18468.2|18469.6|18468.2|18458.1|18456.7|145
1721209500000|2024-07-17 09:45:00|18470.1|18468.7|18467.6|18466.2|18480.6|18479.2|18461.6|18460.2|312
1721209800000|2024-07-17 09:50:00|18467.1|18465.7|18454.1|18452.7|18468.6|18467.2|18452.1|18450.7|123
1721210100000|2024-07-17 09:55:00|18453.6|18452.2|18462.1|18460.7|18463.6|18462.2|18451.6|18450.2|180
1721210400000|2024-07-17 10:00:00|18461.6|18460.2|18471.6|18470.2|18472.1|18470.7|18459.6|18458.2|185
1721210700000|2024-07-17 10:05:00|18471.1|18469.7|18479.6|18478.2|18487.1|18485.7|18469.1|18467.7|165
1721211000000|2024-07-17 10:10:00|18479.1|18477.7|18477.6|18476.2|18483.6|18482.2|18474.1|18472.7|380
1721211300000|2024-07-17 10:15:00|18478.1|18476.7|18479.1|18477.7|18482.6|18481.2|18472.6|18471.2|105
1721211600000|2024-07-17 10:20:00|18478.6|18477.2|18467.6|18466.2|18481.1|18479.7|18467.6|18466.2|115
1721211900000|2024-07-17 10:25:00|18466.6|18465.2|18476.6|18475.2|18478.6|18477.2|18464.1|18462.7|89
1721212200000|2024-07-17 10:30:00|18476.1|18474.7|18469.6|18468.2|18476.1|18474.7|18460.6|18459.2|272
1721212500000|2024-07-17 10:35:00|18470.1|18468.7|18467.6|18466.2|18471.1|18469.7|18456.1|18454.7|122
1721212800000|2024-07-17 10:40:00|18468.1|18466.7|18465.6|18464.2|18474.6|18473.2|18465.6|18464.2|108
1721213100000|2024-07-17 10:45:00|18465.1|18463.7|18454.6|18453.2|18468.1|18466.7|18454.1|18452.7|91
1721213400000|2024-07-17 10:50:00|18455.1|18453.7|18443.6|18442.2|18455.6|18454.2|18441.1|18439.7|210
1721213700000|2024-07-17 10:55:00|18443.1|18441.7|18448.6|18447.2|18452.1|18450.7|18442.6|18441.2|164
1721214000000|2024-07-17 11:00:00|18448.1|18446.7|18433.6|18432.2|18454.6|18453.2|18431.6|18430.2|352
1721214300000|2024-07-17 11:05:00|18433.1|18431.7|18415.6|18414.2|18433.1|18431.7|18407.6|18406.2|566
1721214600000|2024-07-17 11:10:00|18415.1|18413.7|18386.6|18385.2|18417.6|18416.2|18385.1|18383.7|438
1721214900000|2024-07-17 11:15:00|18387.1|18385.7|18371.6|18370.2|18390.6|18389.2|18352.6|18351.2|913
1721215200000|2024-07-17 11:20:00|18371.1|18369.7|18372.1|18370.7|18378.1|18376.7|18359.6|18358.2|601
1721215500000|2024-07-17 11:25:00|18371.6|18370.2|18376.6|18375.2|18380.6|18379.2|18366.6|18365.2|391
1721215800000|2024-07-17 11:30:00|18376.1|18374.7|18348.6|18347.2|18376.1|18374.7|18345.1|18343.7|521
1721216100000|2024-07-17 11:35:00|18348.1|18346.7|18370.6|18369.2|18371.6|18370.2|18346.6|18345.2|602
1721216400000|2024-07-17 11:40:00|18370.1|18368.7|18372.6|18371.2|18375.1|18373.7|18355.6|18354.2|311
1721216700000|2024-07-17 11:45:00|18373.1|18371.7|18374.6|18373.2|18387.1|18385.7|18361.6|18360.2|432
1721217000000|2024-07-17 11:50:00|18373.1|18371.7|18388.6|18387.2|18390.1|18388.7|18371.6|18370.2|279
1721217300000|2024-07-17 11:55:00|18388.1|18386.7|18397.6|18396.2|18399.6|18398.2|18385.1|18383.7|270
1721217600000|2024-07-17 12:00:00|18397.1|18395.7|18424.6|18423.2|18426.1|18424.7|18394.6|18393.2|494
1721217900000|2024-07-17 12:05:00|18425.1|18423.7|18418.6|18417.2|18425.6|18424.2|18406.1|18404.7|526
1721218200000|2024-07-17 12:10:00|18419.1|18417.7|18429.6|18428.2|18431.6|18430.2|18419.1|18417.7|189
1721218500000|2024-07-17 12:15:00|18430.1|18428.7|18432.6|18431.2|18439.1|18437.7|18425.1|18423.7|232
1721218800000|2024-07-17 12:20:00|18432.1|18430.7|18433.6|18432.2|18438.1|18436.7|18426.6|18425.2|249
1721219100000|2024-07-17 12:25:00|18433.1|18431.7|18438.6|18437.2|18441.1|18439.7|18430.6|18429.2|182
1721219400000|2024-07-17 12:30:00|18438.1|18436.7|18438.1|18436.7|18456.6|18455.2|18431.6|18430.2|448
1721219700000|2024-07-17 12:35:00|18437.6|18436.2|18435.6|18434.2|18440.1|18438.7|18428.1|18426.7|271
1721220000000|2024-07-17 12:40:00|18435.1|18433.7|18434.6|18433.2|18446.1|18444.7|18432.6|18431.2|122
1721220300000|2024-07-17 12:45:00|18434.1|18432.7|18432.6|18431.2|18440.6|18439.2|18429.6|18428.2|118
1721220600000|2024-07-17 12:50:00|18432.1|18430.7|18432.2|18430.8|18442.2|18440.8|18428.1|18426.7|264
1721220900000|2024-07-17 12:55:00|18431.7|18430.3|18420.7|18419.3|18437.2|18435.8|18419.7|18418.3|201
1721221200000|2024-07-17 13:00:00|18421.7|18420.3|18425.7|18424.3|18427.2|18425.8|18414.2|18412.8|191
1721221500000|2024-07-17 13:05:00|18425.2|18423.8|18424.7|18423.3|18426.7|18425.3|18421.2|18419.8|127
1721221800000|2024-07-17 13:10:00|18425.2|18423.8|18425.7|18424.3|18435.7|18434.3|18422.7|18421.3|174
1721222100000|2024-07-17 13:15:00|18426.2|18424.8|18422.7|18421.3|18427.7|18426.3|18414.7|18413.3|159
1721222400000|2024-07-17 13:20:00|18422.2|18420.8|18427.7|18426.3|18438.2|18436.8|18420.2|18418.8|150
1721222700000|2024-07-17 13:25:00|18426.7|18425.3|18427.7|18426.3|18431.7|18430.3|18420.7|18419.3|120
1721223000000|2024-07-17 13:30:00|18428.2|18426.8|18447.7|18446.3|18448.7|18447.3|18428.2|18426.8|380
1721223300000|2024-07-17 13:35:00|18448.2|18446.8|18464.2|18462.8|18470.7|18469.3|18445.7|18444.3|439
1721223600000|2024-07-17 13:40:00|18464.7|18463.3|18471.7|18470.3|18474.7|18473.3|18464.2|18462.8|287
1721223900000|2024-07-17 13:45:00|18472.2|18470.8|18487.7|18486.3|18489.7|18488.3|18471.7|18470.3|390
1721224200000|2024-07-17 13:50:00|18487.2|18485.8|18500.7|18499.3|18507.7|18506.3|18486.2|18484.8|478
1721224500000|2024-07-17 13:55:00|18500.2|18498.8|18487.7|18486.3|18506.2|18504.8|18487.7|18486.3|405
1721224800000|2024-07-17 14:00:00|18488.2|18486.8|18477.7|18476.3|18492.2|18490.8|18468.2|18466.8|566
1721225100000|2024-07-17 14:05:00|18478.2|18476.8|18458.7|18457.3|18478.7|18477.3|18454.7|18453.3|363
1721225400000|2024-07-17 14:10:00|18458.2|18456.8|18485.1|18483.7|18489.1|18487.7|18452.9|18451.5|338
1721225700000|2024-07-17 14:15:00|18484.6|18483.2|18493.1|18491.7|18496.6|18495.2|18476.1|18474.7|276
1721226000000|2024-07-17 14:20:00|18493.6|18492.2|18484.1|18482.7|18494.1|18492.7|18477.1|18475.7|277
1721226300000|2024-07-17 14:25:00|18483.6|18482.2|18488.6|18487.2|18502.6|18501.2|18481.1|18479.7|268
1721226600000|2024-07-17 14:30:00|18489.1|18487.7|18497.6|18496.2|18503.1|18501.7|18478.6|18477.2|282
1721226900000|2024-07-17 14:35:00|18497.1|18495.7|18471.1|18469.7|18500.1|18498.7|18470.1|18468.7|251
1721227200000|2024-07-17 14:40:00|18470.6|18469.2|18485.1|18483.7|18486.1|18484.7|18466.6|18465.2|282
1721227500000|2024-07-17 14:45:00|18484.6|18483.2|18470.1|18468.7|18495.1|18493.7|18469.1|18467.7|340
1721227800000|2024-07-17 14:50:00|18469.6|18468.2|18468.1|18466.7|18479.1|18477.7|18466.6|18465.2|189
1721228100000|2024-07-17 14:55:00|18467.6|18466.2|18462.1|18460.7|18474.1|18472.7|18461.1|18459.7|146
1721228400000|2024-07-17 15:00:00|18461.1|18459.7|18445.1|18443.7|18461.1|18459.7|18443.1|18441.7|409
1721228700000|2024-07-17 15:05:00|18446.1|18444.7|18458.1|18456.7|18458.1|18456.7|18437.1|18435.7|240
1721229000000|2024-07-17 15:10:00|18457.6|18456.2|18444.1|18442.7|18458.1|18456.7|18441.1|18439.7|311
1721229300000|2024-07-17 15:15:00|18443.6|18442.2|18457.1|18455.7|18457.6|18456.2|18440.1|18438.7|295
1721229600000|2024-07-17 15:20:00|18456.6|18455.2|18452.1|18450.7|18461.1|18459.7|18451.6|18450.2|259
1721229900000|2024-07-17 15:25:00|18451.6|18450.2|18447.1|18445.7|18451.6|18450.2|18440.6|18439.2|459
1721230200000|2024-07-17 15:30:00|18447.3|18444.5|18437.8|18435|18451.3|18448.5|18437.8|18435|654
1721230500000|2024-07-17 15:35:00|18438.3|18435.5|18443.8|18441|18447.3|18444.5|18437.8|18435|426
1721230800000|2024-07-17 15:40:00|18443.3|18440.5|18439.8|18437|18445.8|18443|18432.8|18430|187
1721231100000|2024-07-17 15:45:00|18439.3|18436.5|18439.8|18437|18440.8|18438|18433.3|18430.5|119
1721231400000|2024-07-17 15:50:00|18440.3|18437.5|18439.3|18436.5|18441.8|18439|18432.8|18430|103
1721231700000|2024-07-17 15:55:00|18439.8|18437|18441.8|18439|18444.8|18442|18435.3|18432.5|132
1721232000000|2024-07-17 16:00:00|18442.3|18439.5|18438.8|18436|18446.8|18444|18434.3|18431.5|69
1721232300000|2024-07-17 16:05:00|18438.3|18435.5|18430.3|18427.5|18439.8|18437|18427.8|18425|94
1721232600000|2024-07-17 16:10:00|18429.8|18427|18419.8|18417|18429.8|18427|18417.8|18415|139
1721232900000|2024-07-17 16:15:00|18420.3|18417.5|18432.3|18429.5|18434.8|18432|18419.8|18417|103
1721233200000|2024-07-17 16:20:00|18432.8|18430|18431.8|18429|18439.8|18437|18429.8|18427|56
1721233500000|2024-07-17 16:25:00|18432.3|18429.5|18432.3|18429.5|18436.8|18434|18429.3|18426.5|87
1721233800000|2024-07-17 16:30:00|18431.8|18429|18436.8|18434|18442.8|18440|18430.8|18428|113
1721234100000|2024-07-17 16:35:00|18436.3|18433.5|18434.3|18431.5|18439.8|18437|18429.8|18427|74
1721234400000|2024-07-17 16:40:00|18433.8|18431|18431.8|18429|18435.8|18433|18430.3|18427.5|48
1721234700000|2024-07-17 16:45:00|18432.3|18429.5|18434.8|18432|18435.8|18433|18430.3|18427.5|45
1721235000000|2024-07-17 16:50:00|18434.3|18431.5|18438.8|18436|18441.3|18438.5|18430.8|18428|49
1721235300000|2024-07-17 16:55:00|18439.3|18436.5|18439.8|18437|18445.3|18442.5|18435.8|18433|109
1721235600000|2024-07-17 17:00:00|18439.3|18436.5|18435.3|18432.5|18442.3|18439.5|18433.8|18431|41
1721235900000|2024-07-17 17:05:00|18435.8|18433|18422.3|18419.5|18437.8|18435|18421.8|18419|93
1721236200000|2024-07-17 17:10:00|18422.8|18420|18419.8|18417|18427.8|18425|18419.3|18416.5|120
1721236500000|2024-07-17 17:15:00|18420.3|18417.5|18421.8|18419|18427.8|18425|18412.8|18410|70
1721236800000|2024-07-17 17:20:00|18421.3|18418.5|18419.8|18417|18424.3|18421.5|18417.8|18415|37
1721237100000|2024-07-17 17:25:00|18419.3|18416.5|18424.8|18422|18425.8|18423|18418.8|18416|89
1721237400000|2024-07-17 17:30:00|18424.3|18421.5|18434.8|18432|18435.8|18433|18423.8|18421|103
1721237700000|2024-07-17 17:35:00|18435.3|18432.5|18435.8|18433|18442.8|18440|18432.8|18430|56
1721238000000|2024-07-17 17:40:00|18436.3|18433.5|18438.8|18436|18440.3|18437.5|18430.3|18427.5|100
1721238300000|2024-07-17 17:45:00|18438.3|18435.5|18439.8|18437|18442.8|18440|18435.3|18432.5|64
1721238600000|2024-07-17 17:50:00|18440.3|18437.5|18434.8|18432|18442.8|18440|18431.8|18429|27
1721238900000|2024-07-17 17:55:00|18434.3|18431.5|18435.8|18433|18440.3|18437.5|18433.8|18431|23
1721239200000|2024-07-17 18:00:00|18435.3|18432.5|18428.8|18426|18435.3|18432.5|18424.8|18422|49
1721239500000|2024-07-17 18:05:00|18428.3|18425.5|18436.8|18434|18438.8|18436|18424.8|18422|32
1721239800000|2024-07-17 18:10:00|18436.3|18433.5|18434.8|18432|18442.8|18440|18434.8|18432|35
1721240100000|2024-07-17 18:15:00|18435.3|18432.5|18442.8|18440|18444.3|18441.5|18435.3|18432.5|41
1721240400000|2024-07-17 18:20:00|18443.3|18440.5|18444.8|18442|18448.8|18446|18441.3|18438.5|66
1721240700000|2024-07-17 18:25:00|18445.3|18442.5|18451.3|18448.5|18452.3|18449.5|18443.3|18440.5|68
1721241000000|2024-07-17 18:30:00|18450.8|18448|18450.8|18448|18456.8|18454|18448.8|18446|53
1721241300000|2024-07-17 18:35:00|18450.3|18447.5|18449.8|18447|18456.3|18453.5|18447.3|18444.5|23
1721241600000|2024-07-17 18:40:00|18450.3|18447.5|18443.8|18441|18453.8|18451|18442.8|18440|53
1721241900000|2024-07-17 18:45:00|18443.3|18440.5|18439.8|18437|18446.8|18444|18435.8|18433|42
1721242200000|2024-07-17 18:50:00|18439.3|18436.5|18430.8|18428|18445.3|18442.5|18429.8|18427|39
1721242500000|2024-07-17 18:55:00|18431.3|18428.5|18439.3|18436.5|18441.8|18439|18431.3|18428.5|90
1721242800000|2024-07-17 19:00:00|18438.8|18436|18427.8|18425|18441.8|18439|18427.8|18425|116
1721243100000|2024-07-17 19:05:00|18428.3|18425.5|18431.3|18428.5|18432.8|18430|18424.8|18422|130
1721243400000|2024-07-17 19:10:00|18430.8|18428|18436.8|18434|18442.3|18439.5|18430.8|18428|56
1721243700000|2024-07-17 19:15:00|18437.3|18434.5|18438.8|18436|18441.8|18439|18434.8|18432|49
1721244000000|2024-07-17 19:20:00|18439.3|18436.5|18447.8|18445|18450.8|18448|18439.3|18436.5|61
1721244300000|2024-07-17 19:25:00|18448.3|18445.5|18446.8|18444|18450.8|18448|18443.8|18441|68
1721244600000|2024-07-17 19:30:00|18446.3|18443.5|18441.3|18438.5|18449.3|18446.5|18440.3|18437.5|72
1721244900000|2024-07-17 19:35:00|18441.8|18439|18429.8|18427|18441.8|18439|18428.8|18426|87
1721245200000|2024-07-17 19:40:00|18430.3|18427.5|18428.3|18425.5|18432.3|18429.5|18423.3|18420.5|67
1721245500000|2024-07-17 19:45:00|18427.8|18425|18429.3|18426.5|18433.3|18430.5|18424.8|18422|50
1721245800000|2024-07-17 19:50:00|18430.8|18428|18439.3|18436.5|18445.8|18443|18429.8|18427|145
1721246100000|2024-07-17 19:55:00|18439.8|18437|18439.3|18436.5|18446.3|18443.5|18435.8|18433|302
1721246400000|2024-07-17 20:00:00|18438.1|18431.1|18436.1|18429.1|18440.2|18433.2|18422|18415|12
1721246700000|2024-07-17 20:05:00|18435.2|18428.2|18433.4|18426.4|18437.6|18430.6|18426.9|18419.9|0
1721247000000|2024-07-17 20:10:00|18432.6|18425.6|18443.3|18436.3|18445.4|18438.4|18431.8|18424.8|0
1721247300000|2024-07-17 20:15:00|18444.1|18437.1|18441.5|18434.5|18446.5|18439.5|18440.3|18433.3|0
1721247600000|2024-07-17 20:20:00|18442.4|18435.4|18449.8|18442.8|18449.8|18442.8|18442.4|18435.4|0
1721247900000|2024-07-17 20:25:00|18450.6|18443.6|18451.2|18444.2|18451.3|18444.3|18447.9|18440.9|0
1721248200000|2024-07-17 20:30:00|18452|18445|18452.6|18445.6|18453.7|18446.7|18451.1|18444.1|0
1721248500000|2024-07-17 20:35:00|18452.7|18445.7|18453.6|18446.6|18456.1|18449.1|18451.1|18444.1|0
1721248800000|2024-07-17 20:40:00|18453.2|18446.2|18451.7|18444.7|18453.6|18446.6|18450.3|18443.3|0
1721249100000|2024-07-17 20:45:00|18450.9|18443.9|18453.1|18446.1|18454.1|18447.1|18450|18443|0
1721249400000|2024-07-17 20:50:00|18452.7|18445.7|18451.5|18444.5|18452.7|18445.7|18451.3|18444.3|0
1721249700000|2024-07-17 20:55:00|18451.9|18444.9|18458.3|18451.3|18459.3|18452.3|18450.6|18443.6|0
1721250000000|2024-07-17 21:00:00|18457.5|18450.5|18457.1|18450.1|18458.2|18451.2|18457|18450|0
1721250300000|2024-07-17 21:05:00|18457|18450|18462.1|18455.1|18462.1|18455.1|18456.2|18449.2|0
1721250600000|2024-07-17 21:10:00|18462.3|18455.3|18463.2|18456.2|18463.7|18456.7|18462.3|18455.3|0
1721250900000|2024-07-17 21:15:00|18463|18456|18461|18454|18463.3|18456.3|18461|18454|0
1721251200000|2024-07-17 21:20:00|18460.5|18453.5|18459|18452|18460.8|18453.8|18457.4|18450.4|0
1721251500000|2024-07-17 21:25:00|18459.3|18452.3|18459.2|18452.2|18459.9|18452.9|18458.8|18451.8|0
1721251800000|2024-07-17 21:30:00|18458.9|18451.9|18458.3|18451.3|18458.9|18451.9|18456.5|18449.5|0
1721252100000|2024-07-17 21:35:00|18458.8|18451.8|18458.5|18451.5|18458.8|18451.8|18458.3|18451.3|0
1721252400000|2024-07-17 21:40:00|18458.8|18451.8|18459.7|18452.7|18460.1|18453.1|18458.8|18451.8|0
1721252700000|2024-07-17 21:45:00|18459.1|18452.1|18459.7|18452.7|18460|18453|18459.1|18452.1|0
1721253000000|2024-07-17 21:50:00|18460.1|18453.1|18459.8|18452.8|18460.3|18453.3|18459.1|18452.1|0
1721253300000|2024-07-17 21:55:00|18459.7|18452.7|18460.6|18453.6|18461.4|18454.4|18459.7|18452.7|0
1721253600000|2024-07-17 22:00:00|18465.1|18458.1|18477.4|18470.4|18482.5|18475.5|18463.5|18456.5|0
1721253900000|2024-07-17 22:05:00|18477.1|18470.1|18470.3|18463.3|18477.9|18470.9|18468.7|18461.7|0
1721254200000|2024-07-17 22:10:00|18471.1|18464.1|18472.1|18465.1|18475.2|18468.2|18469.5|18462.5|0
1721254500000|2024-07-17 22:15:00|18472.5|18465.5|18475.3|18468.3|18477|18470|18472|18465|0
1721254800000|2024-07-17 22:20:00|18476.2|18469.2|18477.7|18470.7|18480.2|18473.2|18476.2|18469.2|0
1721255100000|2024-07-17 22:25:00|18477.6|18470.6|18476.9|18469.9|18477.7|18470.7|18475.2|18468.2|0
1721255400000|2024-07-17 22:30:00|18477.7|18470.7|18477.4|18470.4|18479.9|18472.9|18475.8|18468.8|0
1721255700000|2024-07-17 22:35:00|18477.8|18470.8|18472.6|18465.6|18478.2|18471.2|18467.9|18460.9|0
1721256000000|2024-07-17 22:40:00|18472.2|18465.2|18474.3|18467.3|18475.2|18468.2|18471.8|18464.8|0
1721256300000|2024-07-17 22:45:00|18475.1|18468.1|18474.1|18467.1|18475.9|18468.9|18473.3|18466.3|0
1721256600000|2024-07-17 22:50:00|18474.5|18467.5|18474.1|18467.1|18476.6|18469.6|18473.3|18466.3|0
1721256900000|2024-07-17 22:55:00|18474.5|18467.5|18481|18474|18482.4|18475.4|18474.5|18467.5|0
1721257200000|2024-07-17 23:00:00|18480.2|18473.2|18477.9|18470.9|18481|18474|18477.9|18470.9|0
1721257500000|2024-07-17 23:05:00|18478.3|18471.3|18478|18471|18479.6|18472.6|18476.3|18469.3|0
1721257800000|2024-07-17 23:10:00|18477.5|18470.5|18474.8|18467.8|18478.8|18471.8|18474.8|18467.8|0
1721258100000|2024-07-17 23:15:00|18475.6|18468.6|18473.8|18466.8|18475.6|18468.6|18473.8|18466.8|0
1721258400000|2024-07-17 23:20:00|18473|18466|18474.6|18467.6|18475.4|18468.4|18472.9|18465.9|0
1721258700000|2024-07-17 23:25:00|18475.4|18468.4|18474.6|18467.6|18475.5|18468.5|18473.8|18466.8|0
1721259000000|2024-07-17 23:30:00|18475.4|18468.4|18478.7|18471.7|18479.1|18472.1|18475.4|18468.4|0
1721259300000|2024-07-17 23:35:00|18478.3|18471.3|18478.5|18471.5|18479.7|18472.7|18477.1|18470.1|0
1721259600000|2024-07-17 23:40:00|18477.7|18470.7|18478.3|18471.3|18478.5|18471.5|18477.5|18470.5|0
1721259900000|2024-07-17 23:45:00|18477.9|18470.9|18475.9|18468.9|18477.9|18470.9|18473.7|18466.7|0
1721260200000|2024-07-17 23:50:00|18476.7|18469.7|18475|18468|18476.7|18469.7|18474.2|18467.2|0
1721260500000|2024-07-17 23:55:00|18475.8|18468.8|18481.8|18474.8|18481.9|18474.9|18475.8|18468.8|0
1721260800000|2024-07-18 00:00:00|18481|18474|18494.5|18487.5|18498.6|18491.6|18481|18474|0
1721261100000|2024-07-18 00:05:00|18494.4|18487.4|18495.5|18488.5|18500.2|18493.2|18491.9|18484.9|0
1721261400000|2024-07-18 00:10:00|18495|18488|18496.3|18489.3|18497.1|18490.1|18493.8|18486.8|0
1721261700000|2024-07-18 00:15:00|18497.1|18490.1|18481.1|18476.1|18499.1|18494.1|18481.1|18476.1|80
1721262000000|2024-07-18 00:20:00|18480.6|18475.6|18480.1|18475.1|18484.6|18479.6|18475.6|18470.6|18
1721262300000|2024-07-18 00:25:00|18479.6|18474.6|18496.1|18491.1|18499.6|18494.6|18478.6|18473.6|70
1721262600000|2024-07-18 00:30:00|18496.6|18491.6|18482.1|18477.1|18500.6|18495.6|18480.6|18475.6|31
1721262900000|2024-07-18 00:35:00|18483.1|18478.1|18486.6|18481.6|18491.6|18486.6|18481.1|18476.1|29
1721263200000|2024-07-18 00:40:00|18487.1|18482.1|18498.1|18493.1|18498.6|18493.6|18487.1|18482.1|5
1721263500000|2024-07-18 00:45:00|18498.6|18493.6|18487.6|18482.6|18499.1|18494.1|18487.1|18482.1|7
1721263800000|2024-07-18 00:50:00|18487.1|18482.1|18485.1|18480.1|18489.1|18484.1|18483.1|18478.1|5
1721264100000|2024-07-18 00:55:00|18484.6|18479.6|18481.1|18476.1|18487.1|18482.1|18481.1|18476.1|9
1721264400000|2024-07-18 01:00:00|18481.6|18476.6|18476.1|18471.1|18482.6|18477.6|18476.1|18471.1|19
1721264700000|2024-07-18 01:05:00|18476.6|18471.6|18485.1|18480.1|18486.6|18481.6|18475.6|18470.6|0
1721265000000|2024-07-18 01:10:00|18484.6|18479.6|18476.1|18471.1|18485.6|18480.6|18476.1|18471.1|2
1721265300000|2024-07-18 01:15:00|18475.6|18470.6|18480.1|18475.1|18482.1|18477.1|18474.1|18469.1|11
1721265600000|2024-07-18 01:20:00|18480.6|18475.6|18482.6|18477.6|18487.1|18482.1|18480.6|18475.6|10
1721265900000|2024-07-18 01:25:00|18482.1|18477.1|18488.1|18483.1|18489.1|18484.1|18480.6|18475.6|5
1721266200000|2024-07-18 01:30:00|18488.6|18483.6|18489.6|18484.6|18490.1|18485.1|18487.1|18482.1|2
1721266500000|2024-07-18 01:35:00|18489.1|18484.1|18489.6|18484.6|18490.1|18485.1|18488.1|18483.1|4
1721266800000|2024-07-18 01:40:00|18489.1|18484.1|18490.1|18485.1|18491.1|18486.1|18484.1|18479.1|8
1721267100000|2024-07-18 01:45:00|18489.6|18484.6|18490.6|18485.6|18491.1|18486.1|18488.6|18483.6|1
1721267400000|2024-07-18 01:50:00|18490.1|18485.1|18490.6|18485.6|18490.6|18485.6|18489.6|18484.6|0
1721267700000|2024-07-18 01:55:00|18490.1|18485.1|18484.1|18479.1|18490.1|18485.1|18483.1|18478.1|6
1721268000000|2024-07-18 02:00:00|18484.6|18479.6|18482.1|18477.1|18488.1|18483.1|18481.6|18476.6|5
1721268300000|2024-07-18 02:05:00|18482.6|18477.6|18486.1|18481.1|18486.6|18481.6|18481.6|18476.6|6
1721268600000|2024-07-18 02:10:00|18486.6|18481.6|18479.6|18474.6|18486.6|18481.6|18478.6|18473.6|10
1721268900000|2024-07-18 02:15:00|18479.1|18474.1|18475.1|18470.1|18480.1|18475.1|18475.1|18470.1|4
1721269200000|2024-07-18 02:20:00|18475.6|18470.6|18468.1|18463.1|18476.1|18471.1|18468.1|18463.1|12
1721269500000|2024-07-18 02:25:00|18468.6|18463.6|18468.6|18463.6|18471.1|18466.1|18467.6|18462.6|0
1721269800000|2024-07-18 02:30:00|18468.1|18463.1|18469.1|18464.1|18469.1|18464.1|18467.1|18462.1|4
1721270100000|2024-07-18 02:35:00|18468.1|18463.1|18469.6|18464.6|18470.1|18465.1|18467.1|18462.1|3
1721270400000|2024-07-18 02:40:00|18469.1|18464.1|18470.6|18465.6|18471.6|18466.6|18468.1|18463.1|0
1721270700000|2024-07-18 02:45:00|18471.1|18466.1|18475.1|18470.1|18479.1|18474.1|18471.1|18466.1|1
1721271000000|2024-07-18 02:50:00|18474.1|18469.1|18476.6|18471.6|18476.6|18471.6|18471.6|18466.6|1
1721271300000|2024-07-18 02:55:00|18477.1|18472.1|18476.1|18471.1|18480.6|18475.6|18475.1|18470.1|1
1721271600000|2024-07-18 03:00:00|18475.6|18470.6|18475.1|18470.1|18477.6|18472.6|18474.1|18469.1|1
1721271900000|2024-07-18 03:05:00|18475.6|18470.6|18477.1|18472.1|18479.1|18474.1|18475.6|18470.6|2
1721272200000|2024-07-18 03:10:00|18476.6|18471.6|18477.1|18472.1|18477.6|18472.6|18476.1|18471.1|0
1721272500000|2024-07-18 03:15:00|18477.6|18472.6|18475.1|18470.1|18479.1|18474.1|18474.6|18469.6|3
1721272800000|2024-07-18 03:20:00|18474.6|18469.6|18480.1|18475.1|18480.1|18475.1|18470.6|18465.6|3
1721273100000|2024-07-18 03:25:00|18479.6|18474.6|18479.6|18474.6|18481.6|18476.6|18477.6|18472.6|2
1721273400000|2024-07-18 03:30:00|18480.1|18475.1|18465.1|18460.1|18480.6|18475.6|18464.1|18459.1|7
1721273700000|2024-07-18 03:35:00|18465.6|18460.6|18465.6|18460.6|18468.1|18463.1|18464.1|18459.1|2
1721274000000|2024-07-18 03:40:00|18466.1|18461.1|18470.1|18465.1|18473.6|18468.6|18466.1|18461.1|10
1721274300000|2024-07-18 03:45:00|18469.6|18464.6|18474.6|18469.6|18476.1|18471.1|18468.1|18463.1|2
1721274600000|2024-07-18 03:50:00|18475.1|18470.1|18469.1|18464.1|18476.1|18471.1|18468.1|18463.1|7
1721274900000|2024-07-18 03:55:00|18468.6|18463.6|18470.1|18465.1|18470.6|18465.6|18468.6|18463.6|3
1721275200000|2024-07-18 04:00:00|18469.6|18464.6|18471.1|18466.1|18477.1|18472.1|18469.6|18464.6|9
1721275500000|2024-07-18 04:05:00|18471.6|18466.6|18471.1|18466.1|18472.6|18467.6|18470.6|18465.6|0
1721275800000|2024-07-18 04:10:00|18471.6|18466.6|18471.1|18466.1|18472.6|18467.6|18470.6|18465.6|0
1721276100000|2024-07-18 04:15:00|18470.6|18465.6|18464.1|18459.1|18471.6|18466.6|18463.6|18458.6|6
1721276400000|2024-07-18 04:20:00|18463.6|18458.6|18468.6|18463.6|18468.6|18463.6|18462.6|18457.6|6
1721276700000|2024-07-18 04:25:00|18469.1|18464.1|18466.6|18461.6|18474.6|18469.6|18466.1|18461.1|3
1721277000000|2024-07-18 04:30:00|18466.1|18461.1|18466.6|18461.6|18468.1|18463.1|18464.6|18459.6|1
1721277300000|2024-07-18 04:35:00|18467.1|18462.1|18468.6|18463.6|18469.1|18464.1|18467.1|18462.1|1
1721277600000|2024-07-18 04:40:00|18469.1|18464.1|18469.1|18464.1|18469.6|18464.6|18468.6|18463.6|0
1721277900000|2024-07-18 04:45:00|18468.6|18463.6|18468.1|18463.1|18469.1|18464.1|18468.1|18463.1|2
1721278200000|2024-07-18 04:50:00|18467.6|18462.6|18472.1|18467.1|18475.1|18470.1|18466.1|18461.1|27
1721278500000|2024-07-18 04:55:00|18472.6|18467.6|18477.6|18472.6|18480.1|18475.1|18471.1|18466.1|8
1721278800000|2024-07-18 05:00:00|18477.1|18472.1|18463.6|18458.6|18477.1|18472.1|18463.6|18458.6|9
1721279100000|2024-07-18 05:05:00|18463.1|18458.1|18466.1|18461.1|18468.6|18463.6|18463.1|18458.1|4
1721279400000|2024-07-18 05:10:00|18465.6|18460.6|18458.6|18453.6|18466.6|18461.6|18458.6|18453.6|15
1721279700000|2024-07-18 05:15:00|18459.1|18454.1|18459.1|18454.1|18460.6|18455.6|18457.6|18452.6|9
1721280000000|2024-07-18 05:20:00|18459.6|18454.6|18460.6|18455.6|18462.6|18457.6|18458.6|18453.6|17
1721280300000|2024-07-18 05:25:00|18460.1|18455.1|18451.6|18446.6|18460.1|18455.1|18450.1|18445.1|30
1721280600000|2024-07-18 05:30:00|18451.1|18446.1|18458.1|18453.1|18461.1|18456.1|18451.1|18446.1|15
1721280900000|2024-07-18 05:35:00|18458.6|18453.6|18457.6|18452.6|18465.1|18460.1|18457.6|18452.6|14
1721281200000|2024-07-18 05:40:00|18458.1|18453.1|18466.1|18461.1|18466.1|18461.1|18457.6|18452.6|15
1721281500000|2024-07-18 05:45:00|18466.6|18461.6|18464.1|18459.1|18469.1|18464.1|18462.1|18457.1|6
1721281800000|2024-07-18 05:50:00|18463.6|18458.6|18470.1|18465.1|18471.1|18466.1|18463.1|18458.1|13
1721282100000|2024-07-18 05:55:00|18470.6|18465.6|18480.1|18475.1|18481.6|18476.6|18470.1|18465.1|20
1721282400000|2024-07-18 06:00:00|18479|18476.2|18463.5|18460.7|18487|18484.2|18463.5|18460.7|152
1721282700000|2024-07-18 06:05:00|18460|18457.2|18468|18465.2|18469|18466.2|18452|18449.2|131
1721283000000|2024-07-18 06:10:00|18467.5|18464.7|18472.5|18469.7|18473.5|18470.7|18459|18456.2|133
1721283300000|2024-07-18 06:15:00|18472|18469.2|18478.5|18475.7|18483|18480.2|18468.5|18465.7|136
1721283600000|2024-07-18 06:20:00|18478|18475.2|18478.5|18475.7|18481|18478.2|18468.5|18465.7|363
1721283900000|2024-07-18 06:25:00|18479|18476.2|18474.5|18471.7|18481.5|18478.7|18472.5|18469.7|94
1721284200000|2024-07-18 06:30:00|18475|18472.2|18483.5|18480.7|18487|18484.2|18475|18472.2|98
1721284500000|2024-07-18 06:35:00|18483|18480.2|18489.5|18486.7|18489.5|18486.7|18476|18473.2|101
1721284800000|2024-07-18 06:40:00|18490|18487.2|18498.5|18495.7|18499|18496.2|18488|18485.2|124
1721285100000|2024-07-18 06:45:00|18499|18496.2|18500.5|18497.7|18505.5|18502.7|18496.5|18493.7|104
1721285400000|2024-07-18 06:50:00|18501|18498.2|18497.5|18494.7|18504|18501.2|18497.5|18494.7|33
1721285700000|2024-07-18 06:55:00|18498|18495.2|18503.5|18500.7|18512.5|18509.7|18498|18495.2|242
1721286000000|2024-07-18 07:00:00|18502.8|18501.4|18462.8|18461.4|18515.8|18514.4|18456.8|18455.4|1370
1721286300000|2024-07-18 07:05:00|18462.3|18460.9|18460.8|18459.4|18465.3|18463.9|18446.3|18444.9|566
1721286600000|2024-07-18 07:10:00|18461.3|18459.9|18479.8|18478.4|18485.8|18484.4|18453.8|18452.4|702
1721286900000|2024-07-18 07:15:00|18480.3|18478.9|18451.3|18449.9|18480.8|18479.4|18448.8|18447.4|409
1721287200000|2024-07-18 07:20:00|18450.8|18449.4|18447.8|18446.4|18468.3|18466.9|18445.3|18443.9|580
1721287500000|2024-07-18 07:25:00|18446.8|18445.4|18407.8|18406.4|18448.3|18446.9|18400.3|18398.9|771
1721287800000|2024-07-18 07:30:00|18408.3|18406.9|18420.8|18419.4|18422.3|18420.9|18387.8|18386.4|759
1721288100000|2024-07-18 07:35:00|18421.3|18419.9|18401.8|18400.4|18431.8|18430.4|18393.3|18391.9|470
1721288400000|2024-07-18 07:40:00|18401.1|18399.7|18423.1|18421.7|18428.1|18426.7|18398.1|18396.7|431
1721288700000|2024-07-18 07:45:00|18422.6|18421.2|18402.6|18401.2|18423.1|18421.7|18397.1|18395.7|329
1721289000000|2024-07-18 07:50:00|18402.1|18400.7|18407.1|18405.7|18424.6|18423.2|18402.1|18400.7|316
1721289300000|2024-07-18 07:55:00|18407.6|18406.2|18406.6|18405.2|18408.1|18406.7|18393.1|18391.7|326
1721289600000|2024-07-18 08:00:00|18407.1|18405.7|18402.1|18400.7|18422.1|18420.7|18393.1|18391.7|348
1721289900000|2024-07-18 08:05:00|18401.6|18400.2|18409.1|18407.7|18424.1|18422.7|18397.1|18395.7|265
1721290200000|2024-07-18 08:10:00|18409.6|18408.2|18412.6|18411.2|18419.6|18418.2|18402.1|18400.7|219
1721290500000|2024-07-18 08:15:00|18412.1|18410.7|18414.1|18412.7|18426.6|18425.2|18404.1|18402.7|242
1721290800000|2024-07-18 08:20:00|18415.1|18413.7|18429.1|18427.7|18434.1|18432.7|18405.1|18403.7|353
1721291100000|2024-07-18 08:25:00|18429.6|18428.2|18416.1|18414.7|18429.6|18428.2|18414.1|18412.7|324
1721291400000|2024-07-18 08:30:00|18415.6|18414.2|18446.1|18444.7|18449.6|18448.2|18409.1|18407.7|343
1721291700000|2024-07-18 08:35:00|18445.6|18444.2|18442.1|18440.7|18459.1|18457.7|18442.1|18440.7|415
1721292000000|2024-07-18 08:40:00|18442.6|18441.2|18443.1|18441.7|18452.1|18450.7|18435.1|18433.7|209
1721292300000|2024-07-18 08:45:00|18442.6|18441.2|18454.6|18453.2|18454.6|18453.2|18437.1|18435.7|155
1721292600000|2024-07-18 08:50:00|18454.1|18452.7|18454.1|18452.7|18464.1|18462.7|18446.6|18445.2|198
1721292900000|2024-07-18 08:55:00|18453.6|18452.2|18475.1|18473.7|18475.1|18473.7|18453.6|18452.2|344
1721293200000|2024-07-18 09:00:00|18474.6|18473.2|18467.6|18466.2|18480.1|18478.7|18467.6|18466.2|658
1721293500000|2024-07-18 09:05:00|18468.1|18466.7|18474.1|18472.7|18481.6|18480.2|18468.1|18466.7|231
1721293800000|2024-07-18 09:10:00|18474.6|18473.2|18480.1|18478.7|18485.6|18484.2|18474.6|18473.2|289
1721294100000|2024-07-18 09:15:00|18479.6|18478.2|18483.1|18481.7|18484.1|18482.7|18471.1|18469.7|266
1721294400000|2024-07-18 09:20:00|18482.6|18481.2|18486.1|18484.7|18488.1|18486.7|18479.6|18478.2|198
1721294700000|2024-07-18 09:25:00|18486.6|18485.2|18481.1|18479.7|18487.1|18485.7|18479.1|18477.7|166
1721295000000|2024-07-18 09:30:00|18481.6|18480.2|18464.1|18462.7|18487.6|18486.2|18459.1|18457.7|529
1721295300000|2024-07-18 09:35:00|18463.6|18462.2|18450.6|18449.2|18471.1|18469.7|18447.6|18446.2|332
1721295600000|2024-07-18 09:40:00|18451.1|18449.7|18455.1|18453.7|18460.1|18458.7|18445.6|18444.2|130
1721295900000|2024-07-18 09:45:00|18454.6|18453.2|18467.1|18465.7|18470.6|18469.2|18453.1|18451.7|182
1721296200000|2024-07-18 09:50:00|18467.6|18466.2|18482.1|18480.7|18485.6|18484.2|18467.6|18466.2|180
1721296500000|2024-07-18 09:55:00|18481.6|18480.2|18474.1|18472.7|18482.6|18481.2|18467.1|18465.7|268
1721296800000|2024-07-18 10:00:00|18475.1|18473.7|18465.1|18463.7|18478.6|18477.2|18459.1|18457.7|274
1721297100000|2024-07-18 10:05:00|18464.1|18462.7|18463.1|18461.7|18477.6|18476.2|18459.1|18457.7|171
1721297400000|2024-07-18 10:10:00|18462.1|18460.7|18466.1|18464.7|18472.1|18470.7|18456.1|18454.7|197
1721297700000|2024-07-18 10:15:00|18465.6|18464.2|18449.1|18447.7|18472.1|18470.7|18449.1|18447.7|251
1721298000000|2024-07-18 10:20:00|18448.1|18446.7|18453.1|18451.7|18456.1|18454.7|18439.1|18437.7|254
1721298300000|2024-07-18 10:25:00|18453.6|18452.2|18454.1|18452.7|18455.6|18454.2|18444.6|18443.2|117
1721298600000|2024-07-18 10:30:00|18453.6|18452.2|18467.1|18465.7|18467.1|18465.7|18446.1|18444.7|77
1721298900000|2024-07-18 10:35:00|18467.6|18466.2|18473.1|18471.7|18476.1|18474.7|18465.6|18464.2|184
1721299200000|2024-07-18 10:40:00|18472.6|18471.2|18471.1|18469.7|18477.1|18475.7|18468.1|18466.7|122
1721299500000|2024-07-18 10:45:00|18471.6|18470.2|18477.1|18475.7|18477.6|18476.2|18468.1|18466.7|105
1721299800000|2024-07-18 10:50:00|18477.6|18476.2|18477.1|18475.7|18478.6|18477.2|18466.1|18464.7|95
1721300100000|2024-07-18 10:55:00|18477.6|18476.2|18485.1|18483.7|18485.6|18484.2|18472.1|18470.7|111
1721300400000|2024-07-18 11:00:00|18484.6|18483.2|18487.1|18485.7|18487.1|18485.7|18477.1|18475.7|130
1721300700000|2024-07-18 11:05:00|18486.6|18485.2|18491.1|18489.7|18492.1|18490.7|18483.1|18481.7|134
1721301000000|2024-07-18 11:10:00|18491.6|18490.2|18484.1|18482.7|18491.6|18490.2|18482.6|18481.2|71
1721301300000|2024-07-18 11:15:00|18486.1|18484.7|18469.1|18467.7|18489.1|18487.7|18467.6|18466.2|234
1721301600000|2024-07-18 11:20:00|18469.6|18468.2|18483.1|18481.7|18483.6|18482.2|18469.1|18467.7|84
1721301900000|2024-07-18 11:25:00|18482.6|18481.2|18472.1|18470.7|18484.1|18482.7|18470.1|18468.7|97
1721302200000|2024-07-18 11:30:00|18472.6|18471.2|18473.1|18471.7|18475.1|18473.7|18468.1|18466.7|59
1721302500000|2024-07-18 11:35:00|18472.6|18471.2|18480.6|18479.2|18482.1|18480.7|18469.6|18468.2|67
1721302800000|2024-07-18 11:40:00|18481.1|18479.7|18490.1|18488.7|18490.6|18489.2|18477.1|18475.7|80
1721303100000|2024-07-18 11:45:00|18490.6|18489.2|18492.1|18490.7|18493.6|18492.2|18483.6|18482.2|89
1721303400000|2024-07-18 11:50:00|18492.3|18490.9|18492.3|18490.9|18496.3|18494.9|18489.3|18487.9|67
1721303700000|2024-07-18 11:55:00|18492.8|18491.4|18491.3|18489.9|18495.3|18493.9|18485.3|18483.9|137
1721304000000|2024-07-18 12:00:00|18490.8|18489.4|18486.3|18484.9|18495.3|18493.9|18486.3|18484.9|122
1721304300000|2024-07-18 12:05:00|18485.8|18484.4|18485.3|18483.9|18492.8|18491.4|18482.3|18480.9|131
1721304600000|2024-07-18 12:10:00|18485.8|18484.4|18484.3|18482.9|18490.3|18488.9|18483.8|18482.4|179
1721304900000|2024-07-18 12:15:00|18484.8|18483.4|18493.8|18492.4|18493.8|18492.4|18469.8|18468.4|238
1721305200000|2024-07-18 12:20:00|18493.3|18491.9|18495.3|18493.9|18496.3|18494.9|18488.3|18486.9|144
1721305500000|2024-07-18 12:25:00|18495.8|18494.4|18486.3|18484.9|18500.3|18498.9|18486.3|18484.9|157
1721305800000|2024-07-18 12:30:00|18492.8|18491.4|18489.3|18487.9|18493.3|18491.9|18479.3|18477.9|208
1721306100000|2024-07-18 12:35:00|18488.8|18487.4|18484.3|18482.9|18495.3|18493.9|18475.3|18473.9|121
1721306400000|2024-07-18 12:40:00|18483.8|18482.4|18496.3|18494.9|18496.3|18494.9|18483.3|18481.9|121
1721306700000|2024-07-18 12:45:00|18495.8|18494.4|18505.3|18503.9|18506.3|18504.9|18492.3|18490.9|293
1721307000000|2024-07-18 12:50:00|18504.3|18502.9|18501.3|18499.9|18504.8|18503.4|18493.8|18492.4|149
1721307300000|2024-07-18 12:55:00|18501.8|18500.4|18501.3|18499.9|18509.8|18508.4|18493.8|18492.4|255
1721307600000|2024-07-18 13:00:00|18502.8|18501.4|18495.8|18494.4|18505.8|18504.4|18488.3|18486.9|190
1721307900000|2024-07-18 13:05:00|18496.3|18494.9|18501.3|18499.9|18508.8|18507.4|18496.3|18494.9|224
1721308200000|2024-07-18 13:10:00|18501.8|18500.4|18505.3|18503.9|18511.8|18510.4|18497.8|18496.4|221
1721308500000|2024-07-18 13:15:00|18505.8|18504.4|18512.3|18510.9|18514.8|18513.4|18504.3|18502.9|218
1721308800000|2024-07-18 13:20:00|18511.8|18510.4|18503.3|18501.9|18514.3|18512.9|18499.3|18497.9|227
1721309100000|2024-07-18 13:25:00|18503.8|18502.4|18513.3|18511.9|18515.8|18514.4|18503.8|18502.4|302
1721309400000|2024-07-18 13:30:00|18512.8|18511.4|18516.3|18514.9|18526.3|18524.9|18512.3|18510.9|474
1721309700000|2024-07-18 13:35:00|18515.8|18514.4|18531.3|18529.9|18535.3|18533.9|18511.8|18510.4|326
1721310000000|2024-07-18 13:40:00|18530.8|18529.4|18512.8|18511.4|18538.3|18536.9|18512.8|18511.4|328
1721310300000|2024-07-18 13:45:00|18513.3|18511.9|18485.3|18483.9|18517.3|18515.9|18484.3|18482.9|461
1721310600000|2024-07-18 13:50:00|18485.8|18484.4|18477.8|18476.4|18493.8|18492.4|18471.8|18470.4|469
1721310900000|2024-07-18 13:55:00|18478.8|18477.4|18500.3|18498.9|18503.3|18501.9|18478.8|18477.4|307
1721311200000|2024-07-18 14:00:00|18501.3|18499.9|18489.3|18487.9|18503.8|18502.4|18480.8|18479.4|332
1721311500000|2024-07-18 14:05:00|18488.8|18487.4|18481.3|18479.9|18489.3|18487.9|18467.8|18466.4|303
1721311800000|2024-07-18 14:10:00|18481.7|18480.3|18484.7|18483.3|18485.7|18484.3|18471.7|18470.3|255
1721312100000|2024-07-18 14:15:00|18485.2|18483.8|18480.7|18479.3|18498.2|18496.8|18480.2|18478.8|636
1721312400000|2024-07-18 14:20:00|18480.2|18478.8|18486.7|18485.3|18486.7|18485.3|18466.7|18465.3|194
1721312700000|2024-07-18 14:25:00|18487.2|18485.8|18463.2|18461.8|18487.7|18486.3|18462.7|18461.3|206
1721313000000|2024-07-18 14:30:00|18462.7|18461.3|18447.7|18446.3|18466.2|18464.8|18447.2|18445.8|293
1721313300000|2024-07-18 14:35:00|18448.2|18446.8|18435.7|18434.3|18449.2|18447.8|18426.2|18424.8|915
1721313600000|2024-07-18 14:40:00|18435.2|18433.8|18419.7|18418.3|18435.2|18433.8|18409.7|18408.3|520
1721313900000|2024-07-18 14:45:00|18419.2|18417.8|18414.7|18413.3|18420.7|18419.3|18390.2|18388.8|778
1721314200000|2024-07-18 14:50:00|18415.2|18413.8|18418.7|18417.3|18423.7|18422.3|18400.7|18399.3|657
1721314500000|2024-07-18 14:55:00|18418.2|18416.8|18402.7|18401.3|18422.7|18421.3|18390.2|18388.8|322
1721314800000|2024-07-18 15:00:00|18402.2|18400.8|18407.7|18406.3|18420.7|18419.3|18392.7|18391.3|411
1721315100000|2024-07-18 15:05:00|18408.2|18406.8|18399.7|18398.3|18413.7|18412.3|18392.2|18390.8|320
1721315400000|2024-07-18 15:10:00|18399.2|18397.8|18391.2|18389.8|18407.2|18405.8|18389.7|18388.3|345
1721315700000|2024-07-18 15:15:00|18391.7|18390.3|18378.7|18377.3|18399.7|18398.3|18377.2|18375.8|321
1721316000000|2024-07-18 15:20:00|18378.2|18376.8|18369.7|18368.3|18382.7|18381.3|18366.7|18365.3|524
1721316300000|2024-07-18 15:25:00|18370.2|18368.8|18362.7|18361.3|18378.2|18376.8|18360.2|18358.8|757
1721316600000|2024-07-18 15:30:00|18362.2|18360.8|18352.9|18350.1|18372.9|18370.1|18348.9|18346.1|1017
1721316900000|2024-07-18 15:35:00|18353.4|18350.6|18371.9|18369.1|18375.4|18372.6|18352.4|18349.6|582
1721317200000|2024-07-18 15:40:00|18371.4|18368.6|18367.9|18365.1|18381.4|18378.6|18364.4|18361.6|573
1721317500000|2024-07-18 15:45:00|18367.4|18364.6|18350.4|18347.6|18373.9|18371.1|18350.4|18347.6|221
1721317800000|2024-07-18 15:50:00|18350.9|18348.1|18355.4|18352.6|18364.4|18361.6|18348.9|18346.1|183
1721318100000|2024-07-18 15:55:00|18355.9|18353.1|18340.4|18337.6|18355.9|18353.1|18339.9|18337.1|276
1721318400000|2024-07-18 16:00:00|18339.9|18337.1|18331.9|18329.1|18345.4|18342.6|18328.9|18326.1|278
1721318700000|2024-07-18 16:05:00|18331.4|18328.6|18350.4|18347.6|18352.4|18349.6|18325.9|18323.1|182
1721319000000|2024-07-18 16:10:00|18349.9|18347.1|18338.9|18336.1|18349.9|18347.1|18332.4|18329.6|150
1721319300000|2024-07-18 16:15:00|18339.4|18336.6|18335.4|18332.6|18339.4|18336.6|18326.4|18323.6|125
1721319600000|2024-07-18 16:20:00|18334.9|18332.1|18332.4|18329.6|18346.9|18344.1|18328.4|18325.6|99
1721319900000|2024-07-18 16:25:00|18331.9|18329.1|18340.4|18337.6|18344.4|18341.6|18330.4|18327.6|83
1721320200000|2024-07-18 16:30:00|18339.9|18337.1|18359.4|18356.6|18359.4|18356.6|18331.4|18328.6|274
1721320500000|2024-07-18 16:35:00|18358.9|18356.1|18364.4|18361.6|18364.9|18362.1|18349.4|18346.6|190
1721320800000|2024-07-18 16:40:00|18363.9|18361.1|18362.9|18360.1|18364.4|18361.6|18353.4|18350.6|130
1721321100000|2024-07-18 16:45:00|18362.4|18359.6|18361.4|18358.6|18372.4|18369.6|18359.9|18357.1|173
1721321400000|2024-07-18 16:50:00|18360.9|18358.1|18367.4|18364.6|18369.9|18367.1|18360.4|18357.6|56
1721321700000|2024-07-18 16:55:00|18366.9|18364.1|18379.4|18376.6|18380.4|18377.6|18365.9|18363.1|88
1721322000000|2024-07-18 17:00:00|18378.9|18376.1|18374.4|18371.6|18383.9|18381.1|18373.9|18371.1|108
1721322300000|2024-07-18 17:05:00|18373.9|18371.1|18358.4|18355.6|18373.9|18371.1|18357.4|18354.6|139
1721322600000|2024-07-18 17:10:00|18358.9|18356.1|18369.9|18367.1|18373.9|18371.1|18357.9|18355.1|56
1721322900000|2024-07-18 17:15:00|18369.4|18366.6|18372.4|18369.6|18372.9|18370.1|18363.4|18360.6|73
1721323200000|2024-07-18 17:20:00|18371.9|18369.1|18376.4|18373.6|18382.4|18379.6|18370.9|18368.1|105
1721323500000|2024-07-18 17:25:00|18376.9|18374.1|18371.9|18369.1|18376.9|18374.1|18366.4|18363.6|49
1721323800000|2024-07-18 17:30:00|18372.4|18369.6|18368.4|18365.6|18377.4|18374.6|18368.4|18365.6|27
1721324100000|2024-07-18 17:35:00|18367.9|18365.1|18364.4|18361.6|18370.4|18367.6|18362.9|18360.1|56
1721324400000|2024-07-18 17:40:00|18364.9|18362.1|18359.4|18356.6|18368.9|18366.1|18359.4|18356.6|74
1721324700000|2024-07-18 17:45:00|18358.9|18356.1|18364.4|18361.6|18369.4|18366.6|18358.9|18356.1|48
1721325000000|2024-07-18 17:50:00|18363.9|18361.1|18345.4|18342.6|18363.9|18361.1|18343.9|18341.1|87
1721325300000|2024-07-18 17:55:00|18344.9|18342.1|18336.9|18334.1|18345.9|18343.1|18333.9|18331.1|94
1721325600000|2024-07-18 18:00:00|18336.4|18333.6|18329.9|18327.1|18337.9|18335.1|18324.9|18322.1|70
1721325900000|2024-07-18 18:05:00|18329.4|18326.6|18328.4|18325.6|18333.4|18330.6|18325.4|18322.6|46
1721326200000|2024-07-18 18:10:00|18327.9|18325.1|18318.4|18315.6|18331.4|18328.6|18316.4|18313.6|115
1721326500000|2024-07-18 18:15:00|18318.9|18316.1|18321.9|18319.1|18328.4|18325.6|18318.9|18316.1|62
1721326800000|2024-07-18 18:20:00|18321.4|18318.6|18332.4|18329.6|18335.4|18332.6|18320.4|18317.6|70
1721327100000|2024-07-18 18:25:00|18331.9|18329.1|18316.9|18314.1|18332.4|18329.6|18316.4|18313.6|70
1721327400000|2024-07-18 18:30:00|18317.4|18314.6|18323.4|18320.6|18327.4|18324.6|18312.9|18310.1|121
1721327700000|2024-07-18 18:35:00|18323.9|18321.1|18309.4|18306.6|18327.9|18325.1|18308.9|18306.1|108
1721328000000|2024-07-18 18:40:00|18309.9|18307.1|18312.9|18310.1|18319.4|18316.6|18308.9|18306.1|99
1721328300000|2024-07-18 18:45:00|18312.4|18309.6|18307.9|18305.1|18315.9|18313.1|18307.9|18305.1|47
1721328600000|2024-07-18 18:50:00|18308.4|18305.6|18318.4|18315.6|18319.9|18317.1|18301.4|18298.6|137
1721328900000|2024-07-18 18:55:00|18318.9|18316.1|18325.4|18322.6|18326.9|18324.1|18318.4|18315.6|140
1721329200000|2024-07-18 19:00:00|18324.4|18321.6|18318.4|18315.6|18331.4|18328.6|18316.4|18313.6|88
1721329500000|2024-07-18 19:05:00|18318.9|18316.1|18317.4|18314.6|18322.9|18320.1|18314.4|18311.6|65
1721329800000|2024-07-18 19:10:00|18316.9|18314.1|18300.9|18298.1|18317.9|18315.1|18292.9|18290.1|199
1721330100000|2024-07-18 19:15:00|18300.4|18297.6|18302.9|18300.1|18309.4|18306.6|18300.4|18297.6|120
1721330400000|2024-07-18 19:20:00|18303.4|18300.6|18297.4|18294.6|18303.9|18301.1|18296.4|18293.6|89
1721330700000|2024-07-18 19:25:00|18297.9|18295.1|18308.4|18305.6|18309.4|18306.6|18297.4|18294.6|99
1721331000000|2024-07-18 19:30:00|18307.9|18305.1|18312.4|18309.6|18313.4|18310.6|18302.9|18300.1|147
1721331300000|2024-07-18 19:35:00|18312.9|18310.1|18321.4|18318.6|18323.9|18321.1|18305.4|18302.6|150
1721331600000|2024-07-18 19:40:00|18321.9|18319.1|18324.4|18321.6|18329.9|18327.1|18318.4|18315.6|153
1721331900000|2024-07-18 19:45:00|18324.9|18322.1|18342.9|18340.1|18343.4|18340.6|18323.9|18321.1|114
1721332200000|2024-07-18 19:50:00|18341.4|18338.6|18313.4|18310.6|18344.9|18342.1|18312.9|18310.1|218
1721332500000|2024-07-18 19:55:00|18313.9|18311.1|18320.9|18318.1|18329.4|18326.6|18313.9|18311.1|163
1721332800000|2024-07-18 20:00:00|18322.7|18315.7|18327.2|18320.2|18335.9|18328.9|18315.3|18308.3|7
1721333100000|2024-07-18 20:05:00|18328|18321|18336.2|18329.2|18337|18330|18322.2|18315.2|0
1721333400000|2024-07-18 20:10:00|18336.6|18329.6|18327.1|18320.1|18337.9|18330.9|18324.6|18317.6|0
1721333700000|2024-07-18 20:15:00|18327.9|18320.9|18333.4|18326.4|18338.6|18331.6|18327.9|18320.9|0
1721334000000|2024-07-18 20:20:00|18334.2|18327.2|18333.9|18326.9|18337.4|18330.4|18331.7|18324.7|0
1721334300000|2024-07-18 20:25:00|18334.4|18327.4|18337.2|18330.2|18339.1|18332.1|18333.5|18326.5|0
1721334600000|2024-07-18 20:30:00|18336.7|18329.7|18339.8|18332.8|18339.8|18332.8|18336.3|18329.3|0
1721334900000|2024-07-18 20:35:00|18339.4|18332.4|18339.8|18332.8|18339.9|18332.9|18339|18332|0
1721335200000|2024-07-18 20:40:00|18339|18332|18344.3|18337.3|18346.7|18339.7|18339|18332|0
1721335500000|2024-07-18 20:45:00|18345.1|18338.1|18345.3|18338.3|18346.8|18339.8|18344.3|18337.3|0
1721335800000|2024-07-18 20:50:00|18345.7|18338.7|18350.6|18343.6|18350.6|18343.6|18344.4|18337.4|0
1721336100000|2024-07-18 20:55:00|18349.8|18342.8|18338.9|18331.9|18351.2|18344.2|18338.3|18331.3|0
1721336400000|2024-07-18 21:00:00|18339|18332|18343|18336|18344|18337|18338.7|18331.7|0
1721336700000|2024-07-18 21:05:00|18343.3|18336.3|18343.4|18336.4|18343.6|18336.6|18343.2|18336.2|0
1721337000000|2024-07-18 21:10:00|18343.3|18336.3|18346.3|18339.3|18348.8|18341.8|18343.3|18336.3|0
1721337300000|2024-07-18 21:15:00|18346.4|18339.4|18348|18341|18348|18341|18346|18339|0
1721337600000|2024-07-18 21:20:00|18347.6|18340.6|18350.5|18343.5|18352.6|18345.6|18347.4|18340.4|0
1721337900000|2024-07-18 21:25:00|18352.8|18345.8|18352.8|18345.8|18352.9|18345.9|18351|18344|0
1721338200000|2024-07-18 21:30:00|18352.6|18345.6|18352.1|18345.1|18352.9|18345.9|18351.9|18344.9|0
1721338500000|2024-07-18 21:35:00|18352.7|18345.7|18352.4|18345.4|18353.6|18346.6|18352.3|18345.3|0
1721338800000|2024-07-18 21:40:00|18352.3|18345.3|18352.8|18345.8|18353.1|18346.1|18352.3|18345.3|0
1721339100000|2024-07-18 21:45:00|18352.2|18345.2|18349.9|18342.9|18352.2|18345.2|18349.9|18342.9|0
1721339400000|2024-07-18 21:50:00|18350.2|18343.2|18349.7|18342.7|18350.8|18343.8|18349|18342|0
1721339700000|2024-07-18 21:55:00|18350.3|18343.3|18350.1|18343.1|18351.2|18344.2|18349.7|18342.7|0
1721340000000|2024-07-18 22:00:00|18351.4|18344.4|18347.9|18340.9|18354.1|18347.1|18341.1|18334.1|0
1721340300000|2024-07-18 22:05:00|18347.1|18340.1|18354.7|18347.7|18354.7|18347.7|18347.1|18340.1|0
1721340600000|2024-07-18 22:10:00|18355.5|18348.5|18357.3|18350.3|18358.2|18351.2|18353.1|18346.1|0
1721340900000|2024-07-18 22:15:00|18356.5|18349.5|18351.6|18344.6|18358.1|18351.1|18349.6|18342.6|0
1721341200000|2024-07-18 22:20:00|18351.1|18344.1|18347.5|18340.5|18351.1|18344.1|18343.2|18336.2|0
1721341500000|2024-07-18 22:25:00|18347.9|18340.9|18343.1|18336.1|18350|18343|18342.2|18335.2|0
1721341800000|2024-07-18 22:30:00|18344.7|18337.7|18344.2|18337.2|18350.5|18343.5|18343.8|18336.8|0
1721342100000|2024-07-18 22:35:00|18344.6|18337.6|18342.2|18335.2|18344.6|18337.6|18338.9|18331.9|0
1721342400000|2024-07-18 22:40:00|18342.6|18335.6|18346.3|18339.3|18347.1|18340.1|18342.2|18335.2|0
1721342700000|2024-07-18 22:45:00|18345.8|18338.8|18354.7|18347.7|18355.6|18348.6|18345.4|18338.4|0
1721343000000|2024-07-18 22:50:00|18353.9|18346.9|18354.3|18347.3|18355.6|18348.6|18353.4|18346.4|0
1721343300000|2024-07-18 22:55:00|18354.7|18347.7|18350.9|18343.9|18355.1|18348.1|18350.1|18343.1|0
1721343600000|2024-07-18 23:00:00|18351.8|18344.8|18351.8|18344.8|18352.6|18345.6|18348.5|18341.5|0
1721343900000|2024-07-18 23:05:00|18351.4|18344.4|18350.2|18343.2|18351.4|18344.4|18349.3|18342.3|0
1721344200000|2024-07-18 23:10:00|18349.7|18342.7|18352.6|18345.6|18352.6|18345.6|18348.5|18341.5|0
1721344500000|2024-07-18 23:15:00|18353|18346|18354.2|18347.2|18354.2|18347.2|18351.4|18344.4|0
1721344800000|2024-07-18 23:20:00|18353.8|18346.8|18352.6|18345.6|18353.8|18346.8|18351.8|18344.8|0
1721345100000|2024-07-18 23:25:00|18352.2|18345.2|18355.1|18348.1|18356.7|18349.7|18352.2|18345.2|0
1721345400000|2024-07-18 23:30:00|18355.5|18348.5|18354.7|18347.7|18355.9|18348.9|18351.8|18344.8|0
1721345700000|2024-07-18 23:35:00|18355.1|18348.1|18352.5|18345.5|18355.1|18348.1|18350.9|18343.9|0
1721346000000|2024-07-18 23:40:00|18353.3|18346.3|18348|18341|18353.3|18346.3|18347.2|18340.2|0
1721346300000|2024-07-18 23:45:00|18347.6|18340.6|18343.4|18336.4|18347.6|18340.6|18341|18334|0
1721346600000|2024-07-18 23:50:00|18344.2|18337.2|18343.4|18336.4|18345.9|18338.9|18342.6|18335.6|0
1721346900000|2024-07-18 23:55:00|18344.2|18337.2|18343.4|18336.4|18345.8|18338.8|18343.4|18336.4|0
1721347200000|2024-07-19 00:00:00|18342.6|18335.6|18340.8|18333.8|18343.3|18336.3|18338.5|18331.5|0
1721347500000|2024-07-19 00:05:00|18341.6|18334.6|18342.7|18335.7|18344.5|18337.5|18339.6|18332.6|0
1721347800000|2024-07-19 00:10:00|18343.1|18336.1|18348.3|18341.3|18348.3|18341.3|18340.3|18333.3|0
1721348100000|2024-07-19 00:15:00|18347.5|18340.5|18335.4|18330.4|18347.5|18342.4|18331.9|18326.9|82
1721348400000|2024-07-19 00:20:00|18335.9|18330.9|18341.9|18336.9|18346.4|18341.4|18334.4|18329.4|14
1721348700000|2024-07-19 00:25:00|18341.4|18336.4|18350.4|18345.4|18356.9|18351.9|18340.9|18335.9|25
1721349000000|2024-07-19 00:30:00|18349.9|18344.9|18350.4|18345.4|18352.9|18347.9|18346.9|18341.9|6
1721349300000|2024-07-19 00:35:00|18350.9|18345.9|18348.4|18343.4|18354.9|18349.9|18344.9|18339.9|6
1721349600000|2024-07-19 00:40:00|18347.9|18342.9|18344.9|18339.9|18349.4|18344.4|18340.4|18335.4|1
1721349900000|2024-07-19 00:45:00|18345.4|18340.4|18339.9|18334.9|18347.9|18342.9|18339.4|18334.4|8
1721350200000|2024-07-19 00:50:00|18339.4|18334.4|18344.4|18339.4|18344.9|18339.9|18334.9|18329.9|5
1721350500000|2024-07-19 00:55:00|18343.9|18338.9|18340.9|18335.9|18344.9|18339.9|18340.9|18335.9|0
1721350800000|2024-07-19 01:00:00|18341.4|18336.4|18343.9|18338.9|18345.9|18340.9|18340.9|18335.9|1
1721351100000|2024-07-19 01:05:00|18344.4|18339.4|18339.4|18334.4|18345.4|18340.4|18336.4|18331.4|5
1721351400000|2024-07-19 01:10:00|18338.9|18333.9|18335.4|18330.4|18341.4|18336.4|18334.9|18329.9|5
1721351700000|2024-07-19 01:15:00|18334.9|18329.9|18331.4|18326.4|18336.4|18331.4|18329.9|18324.9|9
1721352000000|2024-07-19 01:20:00|18330.9|18325.9|18341.9|18336.9|18344.4|18339.4|18329.4|18324.4|18
1721352300000|2024-07-19 01:25:00|18343.4|18338.4|18340.9|18335.9|18343.4|18338.4|18339.9|18334.9|1
1721352600000|2024-07-19 01:30:00|18341.4|18336.4|18341.4|18336.4|18345.9|18340.9|18340.4|18335.4|1
1721352900000|2024-07-19 01:35:00|18337.9|18332.9|18341.9|18336.9|18342.9|18337.9|18335.9|18330.9|4
1721353200000|2024-07-19 01:40:00|18341.4|18336.4|18339.9|18334.9|18344.4|18339.4|18339.9|18334.9|0
1721353500000|2024-07-19 01:45:00|18337.4|18332.4|18330.9|18325.9|18340.4|18335.4|18329.9|18324.9|11
1721353800000|2024-07-19 01:50:00|18331.4|18326.4|18334.9|18329.9|18334.9|18329.9|18331.4|18326.4|3
1721354100000|2024-07-19 01:55:00|18334.4|18329.4|18332.4|18327.4|18336.9|18331.9|18330.9|18325.9|3
1721354400000|2024-07-19 02:00:00|18331.9|18326.9|18332.9|18327.9|18333.9|18328.9|18319.9|18314.9|54
1721354700000|2024-07-19 02:05:00|18332.4|18327.4|18331.4|18326.4|18339.4|18334.4|18330.9|18325.9|6
1721355000000|2024-07-19 02:10:00|18331.9|18326.9|18330.4|18325.4|18333.4|18328.4|18329.9|18324.9|3
1721355300000|2024-07-19 02:15:00|18330.9|18325.9|18330.9|18325.9|18331.4|18326.4|18327.9|18322.9|2
1721355600000|2024-07-19 02:20:00|18330.4|18325.4|18327.9|18322.9|18331.9|18326.9|18324.4|18319.4|1
1721355900000|2024-07-19 02:25:00|18328.4|18323.4|18329.9|18324.9|18330.9|18325.9|18327.9|18322.9|1
1721356200000|2024-07-19 02:30:00|18329.4|18324.4|18330.9|18325.9|18330.9|18325.9|18325.9|18320.9|4
1721356500000|2024-07-19 02:35:00|18330.4|18325.4|18334.9|18329.9|18337.4|18332.4|18328.9|18323.9|9
1721356800000|2024-07-19 02:40:00|18335.4|18330.4|18339.9|18334.9|18340.9|18335.9|18333.9|18328.9|0
1721357100000|2024-07-19 02:45:00|18340.4|18335.4|18342.4|18337.4|18344.4|18339.4|18339.9|18334.9|12
1721357400000|2024-07-19 02:50:00|18339.9|18334.9|18343.9|18338.9|18347.4|18342.4|18337.9|18332.9|6
1721357700000|2024-07-19 02:55:00|18344.4|18339.4|18341.4|18336.4|18346.4|18341.4|18341.4|18336.4|2
1721358000000|2024-07-19 03:00:00|18341.9|18336.9|18347.9|18342.9|18349.9|18344.9|18341.9|18336.9|7
1721358300000|2024-07-19 03:05:00|18347.4|18342.4|18347.4|18342.4|18350.9|18345.9|18346.4|18341.4|3
1721358600000|2024-07-19 03:10:00|18347.9|18342.9|18346.4|18341.4|18350.9|18345.9|18346.4|18341.4|9
1721358900000|2024-07-19 03:15:00|18345.9|18340.9|18343.4|18338.4|18345.9|18340.9|18333.4|18328.4|44
1721359200000|2024-07-19 03:20:00|18343.9|18338.9|18341.4|18336.4|18345.4|18340.4|18340.4|18335.4|4
1721359500000|2024-07-19 03:25:00|18340.9|18335.9|18341.9|18336.9|18343.4|18338.4|18340.9|18335.9|0
1721359800000|2024-07-19 03:30:00|18342.4|18337.4|18340.4|18335.4|18342.9|18337.9|18335.4|18330.4|5
1721360100000|2024-07-19 03:35:00|18340.9|18335.9|18341.9|18336.9|18343.4|18338.4|18338.9|18333.9|3
1721360400000|2024-07-19 03:40:00|18340.9|18335.9|18339.4|18334.4|18341.4|18336.4|18336.9|18331.9|0
1721360700000|2024-07-19 03:45:00|18338.9|18333.9|18336.9|18331.9|18339.9|18334.9|18335.9|18330.9|2
1721361000000|2024-07-19 03:50:00|18337.4|18332.4|18343.4|18338.4|18343.4|18338.4|18332.4|18327.4|3
1721361300000|2024-07-19 03:55:00|18342.9|18337.9|18351.9|18346.9|18352.4|18347.4|18342.9|18337.9|4
1721361600000|2024-07-19 04:00:00|18351.4|18346.4|18346.9|18341.9|18351.9|18346.9|18345.4|18340.4|9
1721361900000|2024-07-19 04:05:00|18346.4|18341.4|18350.9|18345.9|18351.9|18346.9|18346.4|18341.4|3
1721362200000|2024-07-19 04:10:00|18350.4|18345.4|18350.9|18345.9|18352.9|18347.9|18349.9|18344.9|3
1721362500000|2024-07-19 04:15:00|18350.4|18345.4|18347.9|18342.9|18350.4|18345.4|18346.4|18341.4|8
1721362800000|2024-07-19 04:20:00|18347.4|18342.4|18347.4|18342.4|18350.4|18345.4|18346.9|18341.9|19
1721363100000|2024-07-19 04:25:00|18347.9|18342.9|18349.4|18344.4|18352.9|18347.9|18347.9|18342.9|20
1721363400000|2024-07-19 04:30:00|18349.9|18344.9|18352.4|18347.4|18352.9|18347.9|18347.9|18342.9|10
1721363700000|2024-07-19 04:35:00|18351.9|18346.9|18350.9|18345.9|18352.4|18347.4|18348.4|18343.4|2
1721364000000|2024-07-19 04:40:00|18351.4|18346.4|18350.9|18345.9|18351.4|18346.4|18349.9|18344.9|2
1721364300000|2024-07-19 04:45:00|18350.4|18345.4|18349.4|18344.4|18351.4|18346.4|18348.4|18343.4|4
1721364600000|2024-07-19 04:50:00|18349.9|18344.9|18349.9|18344.9|18350.9|18345.9|18349.4|18344.4|0
1721364900000|2024-07-19 04:55:00|18349.4|18344.4|18351.9|18346.9|18352.9|18347.9|18348.9|18343.9|11
1721365200000|2024-07-19 05:00:00|18352.4|18347.4|18351.9|18346.9|18352.9|18347.9|18349.9|18344.9|3
1721365500000|2024-07-19 05:05:00|18352.4|18347.4|18350.4|18345.4|18353.9|18348.9|18349.9|18344.9|25
1721365800000|2024-07-19 05:10:00|18350.9|18345.9|18349.9|18344.9|18351.9|18346.9|18349.9|18344.9|2
1721366100000|2024-07-19 05:15:00|18350.4|18345.4|18350.4|18345.4|18351.4|18346.4|18349.9|18344.9|3
1721366400000|2024-07-19 05:20:00|18349.9|18344.9|18346.4|18341.4|18351.9|18346.9|18346.4|18341.4|19
1721366700000|2024-07-19 05:25:00|18345.4|18340.4|18347.9|18342.9|18347.9|18342.9|18344.9|18339.9|35
1721367000000|2024-07-19 05:30:00|18347.4|18342.4|18353.4|18348.4|18353.9|18348.9|18347.4|18342.4|21
1721367300000|2024-07-19 05:35:00|18353.9|18348.9|18359.4|18354.4|18360.4|18355.4|18352.4|18347.4|22
1721367600000|2024-07-19 05:40:00|18358.9|18353.9|18354.4|18349.4|18359.9|18354.9|18353.4|18348.4|8
1721367900000|2024-07-19 05:45:00|18353.9|18348.9|18350.9|18345.9|18353.9|18348.9|18347.9|18342.9|11
1721368200000|2024-07-19 05:50:00|18351.4|18346.4|18359.4|18354.4|18361.9|18356.9|18351.4|18346.4|27
1721368500000|2024-07-19 05:55:00|18359.9|18354.9|18361.9|18356.9|18361.9|18356.9|18357.9|18352.9|12
1721368800000|2024-07-19 06:00:00|18360.8|18358|18348.3|18345.5|18361.8|18359|18342.3|18339.5|182
1721369100000|2024-07-19 06:05:00|18348.8|18346|18355.8|18353|18357.3|18354.5|18347.3|18344.5|62
1721369400000|2024-07-19 06:10:00|18356.3|18353.5|18347.3|18344.5|18356.3|18353.5|18340.3|18337.5|68
1721369700000|2024-07-19 06:15:00|18346.8|18344|18344.8|18342|18347.8|18345|18341.8|18339|37
1721370000000|2024-07-19 06:20:00|18345.3|18342.5|18343.3|18340.5|18345.8|18343|18341.8|18339|24
1721370300000|2024-07-19 06:25:00|18343.8|18341|18344.8|18342|18345.8|18343|18341.8|18339|25
1721370600000|2024-07-19 06:30:00|18345.3|18342.5|18328.3|18325.5|18345.3|18342.5|18327.8|18325|47
1721370900000|2024-07-19 06:35:00|18327.8|18325|18318.3|18315.5|18332.8|18330|18318.3|18315.5|134
1721371200000|2024-07-19 06:40:00|18319.3|18316.5|18324.8|18322|18325.3|18322.5|18318.3|18315.5|77
1721371500000|2024-07-19 06:45:00|18324.3|18321.5|18306.3|18303.5|18326.3|18323.5|18305.3|18302.5|119
1721371800000|2024-07-19 06:50:00|18305.8|18303|18295.3|18292.5|18305.8|18303|18283.3|18280.5|336
1721372100000|2024-07-19 06:55:00|18295.8|18293|18288.8|18286|18296.3|18293.5|18279.3|18276.5|338
1721372400000|2024-07-19 07:00:00|18288.1|18286.7|18264.6|18263.2|18290.6|18289.2|18257.1|18255.7|1327
1721372700000|2024-07-19 07:05:00|18265.6|18264.2|18259.1|18257.7|18284.1|18282.7|18255.1|18253.7|638
1721373000000|2024-07-19 07:10:00|18258.6|18257.2|18250.6|18249.2|18260.6|18259.2|18225.6|18224.2|873
1721373300000|2024-07-19 07:15:00|18251.1|18249.7|18232.6|18231.2|18267.6|18266.2|18231.1|18229.7|828
1721373600000|2024-07-19 07:20:00|18232.1|18230.7|18259.6|18258.2|18261.6|18260.2|18229.1|18227.7|640
1721373900000|2024-07-19 07:25:00|18259.1|18257.7|18233.6|18232.2|18259.6|18258.2|18232.6|18231.2|581
1721374200000|2024-07-19 07:30:00|18234.1|18232.7|18239.6|18238.2|18256.1|18254.7|18225.1|18223.7|439
1721374500000|2024-07-19 07:35:00|18240.6|18239.2|18220.6|18219.2|18253.6|18252.2|18209.1|18207.7|696
1721374800000|2024-07-19 07:40:00|18216.6|18215.2|18192.1|18190.7|18220.6|18219.2|18177.6|18176.2|945
1721375100000|2024-07-19 07:45:00|18192.6|18191.2|18205.1|18203.7|18206.6|18205.2|18189.6|18188.2|496
1721375400000|2024-07-19 07:50:00|18204.6|18203.2|18224.2|18222.8|18225.2|18223.8|18202.6|18201.2|588
1721375700000|2024-07-19 07:55:00|18223.7|18222.3|18241.7|18240.3|18244.2|18242.8|18220.7|18219.3|561
1721376000000|2024-07-19 08:00:00|18241.2|18239.8|18251.7|18250.3|18251.7|18250.3|18214.2|18212.8|591
1721376300000|2024-07-19 08:05:00|18252.2|18250.8|18232.2|18230.8|18257.7|18256.3|18230.7|18229.3|480
1721376600000|2024-07-19 08:10:00|18231.7|18230.3|18220.7|18219.3|18237.7|18236.3|18209.2|18207.8|312
1721376900000|2024-07-19 08:15:00|18220.2|18218.8|18191.7|18190.3|18224.7|18223.3|18189.7|18188.3|387
1721377200000|2024-07-19 08:20:00|18192.2|18190.8|18214.7|18213.3|18221.7|18220.3|18189.7|18188.3|992
1721377500000|2024-07-19 08:25:00|18214.2|18212.8|18215.7|18214.3|18221.7|18220.3|18200.7|18199.3|281
1721377800000|2024-07-19 08:30:00|18216.2|18214.8|18193.7|18192.3|18221.7|18220.3|18185.2|18183.8|501
1721378100000|2024-07-19 08:35:00|18194.2|18192.8|18211.7|18210.3|18213.7|18212.3|18189.7|18188.3|473
1721378400000|2024-07-19 08:40:00|18212.2|18210.8|18216.7|18215.3|18221.2|18219.8|18203.7|18202.3|228
1721378700000|2024-07-19 08:45:00|18216.2|18214.8|18206.7|18205.3|18227.7|18226.3|18201.7|18200.3|258
1721379000000|2024-07-19 08:50:00|18207.2|18205.8|18208.7|18207.3|18229.7|18228.3|18202.2|18200.8|462
1721379300000|2024-07-19 08:55:00|18208.2|18206.8|18216.7|18215.3|18226.2|18224.8|18202.7|18201.3|267
1721379600000|2024-07-19 09:00:00|18213.7|18212.3|18212.7|18211.3|18239.7|18238.3|18205.7|18204.3|705
1721379900000|2024-07-19 09:05:00|18212.2|18210.8|18222.7|18221.3|18224.2|18222.8|18208.7|18207.3|173
1721380200000|2024-07-19 09:10:00|18222.2|18220.8|18216.7|18215.3|18222.7|18221.3|18209.7|18208.3|153
1721380500000|2024-07-19 09:15:00|18217.2|18215.8|18224.7|18223.3|18233.2|18231.8|18216.2|18214.8|193
1721380800000|2024-07-19 09:20:00|18225.2|18223.8|18199.7|18198.3|18225.7|18224.3|18199.7|18198.3|269
1721381100000|2024-07-19 09:25:00|18200.2|18198.8|18213.7|18212.3|18214.7|18213.3|18197.7|18196.3|209
1721381400000|2024-07-19 09:30:00|18213.2|18211.8|18216.7|18215.3|18231.7|18230.3|18211.7|18210.3|243
1721381700000|2024-07-19 09:35:00|18216.2|18214.8|18188.7|18187.3|18216.2|18214.8|18187.2|18185.8|257
1721382000000|2024-07-19 09:40:00|18188.2|18186.8|18210.7|18209.3|18210.7|18209.3|18183.7|18182.3|378
1721382300000|2024-07-19 09:45:00|18211.2|18209.8|18216.7|18215.3|18230.7|18229.3|18204.2|18202.8|631
1721382600000|2024-07-19 09:50:00|18217.2|18215.8|18196.7|18195.3|18222.2|18220.8|18192.7|18191.3|704
1721382900000|2024-07-19 09:55:00|18197.7|18196.3|18203.2|18201.8|18205.7|18204.3|18189.7|18188.3|481
1721383200000|2024-07-19 10:00:00|18201.7|18200.3|18235.7|18234.3|18236.2|18234.8|18200.2|18198.8|517
1721383500000|2024-07-19 10:05:00|18235.2|18233.8|18218.7|18217.3|18244.7|18243.3|18217.7|18216.3|362
1721383800000|2024-07-19 10:10:00|18218.2|18216.8|18222.7|18221.3|18222.7|18221.3|18208.2|18206.8|186
1721384100000|2024-07-19 10:15:00|18223.2|18221.8|18227.7|18226.3|18233.7|18232.3|18218.7|18217.3|174
1721384400000|2024-07-19 10:20:00|18228.2|18226.8|18222.7|18221.3|18229.2|18227.8|18212.2|18210.8|175
1721384700000|2024-07-19 10:25:00|18223.2|18221.8|18229.7|18228.3|18237.2|18235.8|18219.7|18218.3|136
1721385000000|2024-07-19 10:30:00|18229.2|18227.8|18239.7|18238.3|18243.2|18241.8|18224.7|18223.3|216
1721385300000|2024-07-19 10:35:00|18239.2|18237.8|18231.7|18230.3|18248.7|18247.3|18229.2|18227.8|233
1721385600000|2024-07-19 10:40:00|18231.2|18229.8|18224.7|18223.3|18235.2|18233.8|18224.7|18223.3|137
1721385900000|2024-07-19 10:45:00|18225.2|18223.8|18212.7|18211.3|18237.7|18236.3|18210.7|18209.3|277
1721386200000|2024-07-19 10:50:00|18213.2|18211.8|18226.7|18225.3|18229.7|18228.3|18212.7|18211.3|170
1721386500000|2024-07-19 10:55:00|18226.2|18224.8|18227.7|18226.3|18241.2|18239.8|18223.7|18222.3|317
1721386800000|2024-07-19 11:00:00|18228.7|18227.3|18221.2|18219.8|18238.7|18237.3|18215.7|18214.3|696
1721387100000|2024-07-19 11:05:00|18220.7|18219.3|18236.2|18234.8|18237.7|18236.3|18217.7|18216.3|172
1721387400000|2024-07-19 11:10:00|18235.7|18234.3|18245.7|18244.3|18253.2|18251.8|18232.7|18231.3|194
1721387700000|2024-07-19 11:15:00|18245.2|18243.8|18265.7|18264.3|18265.7|18264.3|18240.2|18238.8|367
1721388000000|2024-07-19 11:20:00|18265.2|18263.8|18269.2|18267.8|18274.7|18273.3|18257.7|18256.3|287
1721388300000|2024-07-19 11:25:00|18268.7|18267.3|18277.7|18276.3|18277.7|18276.3|18266.7|18265.3|149
1721388600000|2024-07-19 11:30:00|18278.2|18276.8|18261.7|18260.3|18279.7|18278.3|18260.2|18258.8|154
1721388900000|2024-07-19 11:35:00|18261.2|18259.8|18259.7|18258.3|18264.7|18263.3|18254.7|18253.3|201
1721389200000|2024-07-19 11:40:00|18259.9|18258.5|18252.9|18251.5|18265.9|18264.5|18250.9|18249.5|137
1721389500000|2024-07-19 11:45:00|18253.4|18252|18246.9|18245.5|18260.9|18259.5|18245.9|18244.5|125
1721389800000|2024-07-19 11:50:00|18246.4|18245|18249.9|18248.5|18251.4|18250|18242.4|18241|99
1721390100000|2024-07-19 11:55:00|18250.4|18249|18248.9|18247.5|18253.9|18252.5|18243.4|18242|86
1721390400000|2024-07-19 12:00:00|18249.4|18248|18256.9|18255.5|18259.4|18258|18238.4|18237|116
1721390700000|2024-07-19 12:05:00|18257.4|18256|18241.9|18240.5|18258.9|18257.5|18237.9|18236.5|116
1721391000000|2024-07-19 12:10:00|18241.4|18240|18242.9|18241.5|18245.9|18244.5|18233.9|18232.5|112
1721391300000|2024-07-19 12:15:00|18243.4|18242|18228.4|18227|18245.4|18244|18222.9|18221.5|207
1721391600000|2024-07-19 12:20:00|18227.9|18226.5|18224.9|18223.5|18230.4|18229|18213.9|18212.5|168
1721391900000|2024-07-19 12:25:00|18224.4|18223|18220.9|18219.5|18231.9|18230.5|18220.9|18219.5|147
1721392200000|2024-07-19 12:30:00|18220.4|18219|18245.9|18244.5|18246.9|18245.5|18218.9|18217.5|231
1721392500000|2024-07-19 12:35:00|18246.4|18245|18252.9|18251.5|18254.9|18253.5|18237.9|18236.5|213
1721392800000|2024-07-19 12:40:00|18253.4|18252|18247.4|18246|18261.9|18260.5|18247.4|18246|211
1721393100000|2024-07-19 12:45:00|18247.9|18246.5|18260.9|18259.5|18261.9|18260.5|18247.9|18246.5|177
1721393400000|2024-07-19 12:50:00|18260.4|18259|18246.9|18245.5|18262.4|18261|18244.9|18243.5|106
1721393700000|2024-07-19 12:55:00|18246.4|18245|18251.9|18250.5|18256.9|18255.5|18245.9|18244.5|121
1721394000000|2024-07-19 13:00:00|18252.4|18251|18234.4|18233|18260.9|18259.5|18232.9|18231.5|205
1721394300000|2024-07-19 13:05:00|18234.9|18233.5|18245.9|18244.5|18247.9|18246.5|18233.9|18232.5|110
1721394600000|2024-07-19 13:10:00|18246.4|18245|18235.9|18234.5|18246.4|18245|18234.9|18233.5|151
1721394900000|2024-07-19 13:15:00|18236.4|18235|18222.9|18221.5|18238.4|18237|18221.9|18220.5|313
1721395200000|2024-07-19 13:20:00|18222.4|18221|18224.9|18223.5|18236.9|18235.5|18221.9|18220.5|193
1721395500000|2024-07-19 13:25:00|18224.4|18223|18229.9|18228.5|18230.4|18229|18217.9|18216.5|265
1721395800000|2024-07-19 13:30:00|18227.9|18226.5|18209.9|18208.5|18236.9|18235.5|18209.9|18208.5|289
1721396100000|2024-07-19 13:35:00|18209.4|18208|18222.9|18221.5|18222.9|18221.5|18201.9|18200.5|318
1721396400000|2024-07-19 13:40:00|18221.9|18220.5|18214.9|18213.5|18244.9|18243.5|18212.9|18211.5|561
1721396700000|2024-07-19 13:45:00|18213.9|18212.5|18232.4|18231|18233.4|18232|18211.9|18210.5|332
1721397000000|2024-07-19 13:50:00|18230.9|18229.5|18235.9|18234.5|18241.4|18240|18222.4|18221|219
1721397300000|2024-07-19 13:55:00|18234.9|18233.5|18232.4|18231|18245.9|18244.5|18227.4|18226|318
1721397600000|2024-07-19 14:00:00|18230.9|18229.5|18211.9|18210.5|18230.9|18229.5|18209.4|18208|303
1721397900000|2024-07-19 14:05:00|18211.4|18210|18227.9|18226.5|18229.4|18228|18206.4|18205|204
1721398200000|2024-07-19 14:10:00|18228.4|18227|18217.9|18216.5|18234.4|18233|18213.4|18212|265
1721398500000|2024-07-19 14:15:00|18217.4|18216|18217.4|18216|18230.4|18229|18211.9|18210.5|240
1721398800000|2024-07-19 14:20:00|18217.9|18216.5|18209.9|18208.5|18221.4|18220|18207.4|18206|198
1721399100000|2024-07-19 14:25:00|18210.4|18209|18196.9|18195.5|18215.4|18214|18193.9|18192.5|289
1721399400000|2024-07-19 14:30:00|18197.4|18196|18194.9|18193.5|18202.9|18201.5|18190.9|18189.5|260
1721399700000|2024-07-19 14:35:00|18195.4|18194|18215.9|18214.5|18217.4|18216|18192.4|18191|294
1721400000000|2024-07-19 14:40:00|18215.4|18214|18184.9|18183.5|18215.9|18214.5|18184.9|18183.5|302
1721400300000|2024-07-19 14:45:00|18184.4|18183|18192.9|18191.5|18196.4|18195|18181.4|18180|231
1721400600000|2024-07-19 14:50:00|18192.4|18191|18187.9|18186.5|18193.4|18192|18180.4|18179|304
1721400900000|2024-07-19 14:55:00|18188.4|18187|18199.9|18198.5|18201.9|18200.5|18182.9|18181.5|248
1721401200000|2024-07-19 15:00:00|18200.9|18199.5|18206.9|18205.5|18210.4|18209|18199.9|18198.5|367
1721401500000|2024-07-19 15:05:00|18206.4|18205|18193.9|18192.5|18208.9|18207.5|18193.9|18192.5|288
1721401800000|2024-07-19 15:10:00|18194.4|18193|18174.4|18173|18196.4|18195|18173.9|18172.5|445
1721402100000|2024-07-19 15:15:00|18173.9|18172.5|18182.4|18181|18185.4|18184|18173.9|18172.5|388
1721402400000|2024-07-19 15:20:00|18181.9|18180.5|18177.9|18176.5|18187.4|18186|18174.9|18173.5|376
1721402700000|2024-07-19 15:25:00|18178.4|18177|18160.9|18159.5|18179.4|18178|18158.9|18157.5|904
1721403000000|2024-07-19 15:30:00|18161.6|18158.8|18168.6|18165.8|18169.1|18166.3|18149.6|18146.8|1205
1721403300000|2024-07-19 15:35:00|18168.1|18165.3|18164.6|18161.8|18171.1|18168.3|18160.1|18157.3|691
1721403600000|2024-07-19 15:40:00|18164.1|18161.3|18163.1|18160.3|18171.1|18168.3|18160.1|18157.3|296
1721403900000|2024-07-19 15:45:00|18162.6|18159.8|18177.6|18174.8|18179.6|18176.8|18161.1|18158.3|199
1721404200000|2024-07-19 15:50:00|18177.1|18174.3|18183.6|18180.8|18184.6|18181.8|18174.6|18171.8|106
1721404500000|2024-07-19 15:55:00|18183.1|18180.3|18205.6|18202.8|18206.1|18203.3|18180.1|18177.3|245
1721404800000|2024-07-19 16:00:00|18205.1|18202.3|18199.6|18196.8|18209.1|18206.3|18198.6|18195.8|296
1721405100000|2024-07-19 16:05:00|18199.1|18196.3|18210.1|18207.3|18217.6|18214.8|18198.1|18195.3|191
1721405400000|2024-07-19 16:10:00|18209.6|18206.8|18204.6|18201.8|18212.6|18209.8|18199.1|18196.3|134
1721405700000|2024-07-19 16:15:00|18205.1|18202.3|18200.1|18197.3|18212.6|18209.8|18199.6|18196.8|84
1721406000000|2024-07-19 16:20:00|18200.6|18197.8|18187.6|18184.8|18200.6|18197.8|18187.1|18184.3|136
1721406300000|2024-07-19 16:25:00|18187.1|18184.3|18187.1|18184.3|18192.1|18189.3|18185.6|18182.8|52
1721406600000|2024-07-19 16:30:00|18187.6|18184.8|18180.1|18177.3|18190.6|18187.8|18175.6|18172.8|143
1721406900000|2024-07-19 16:35:00|18179.6|18176.8|18183.6|18180.8|18192.6|18189.8|18176.1|18173.3|92
1721407200000|2024-07-19 16:40:00|18184.1|18181.3|18182.6|18179.8|18191.1|18188.3|18181.1|18178.3|80
1721407500000|2024-07-19 16:45:00|18182.1|18179.3|18177.6|18174.8|18182.6|18179.8|18174.1|18171.3|48
1721407800000|2024-07-19 16:50:00|18178.1|18175.3|18171.1|18168.3|18180.1|18177.3|18168.1|18165.3|103
1721408100000|2024-07-19 16:55:00|18170.6|18167.8|18174.6|18171.8|18181.1|18178.3|18166.6|18163.8|66
1721408400000|2024-07-19 17:00:00|18174.1|18171.3|18160.6|18157.8|18174.6|18171.8|18159.6|18156.8|120
1721408700000|2024-07-19 17:05:00|18162.1|18159.3|18167.1|18164.3|18167.1|18164.3|18158.6|18155.8|62
1721409000000|2024-07-19 17:10:00|18166.6|18163.8|18161.6|18158.8|18167.1|18164.3|18156.1|18153.3|52
1721409300000|2024-07-19 17:15:00|18162.1|18159.3|18160.1|18157.3|18164.6|18161.8|18158.1|18155.3|84
1721409600000|2024-07-19 17:20:00|18159.6|18156.8|18156.6|18153.8|18161.1|18158.3|18150.1|18147.3|112
1721409900000|2024-07-19 17:25:00|18157.1|18154.3|18160.6|18157.8|18166.6|18163.8|18155.1|18152.3|96
1721410200000|2024-07-19 17:30:00|18160.1|18157.3|18163.6|18160.8|18167.6|18164.8|18154.6|18151.8|48
1721410500000|2024-07-19 17:35:00|18163.1|18160.3|18175.6|18172.8|18180.1|18177.3|18161.1|18158.3|118
1721410800000|2024-07-19 17:40:00|18175.1|18172.3|18161.6|18158.8|18176.6|18173.8|18156.6|18153.8|109
1721411100000|2024-07-19 17:45:00|18162.1|18159.3|18175.1|18172.3|18177.6|18174.8|18162.1|18159.3|99
1721411400000|2024-07-19 17:50:00|18175.6|18172.8|18167.6|18164.8|18175.6|18172.8|18165.6|18162.8|36
1721411700000|2024-07-19 17:55:00|18168.1|18165.3|18175.6|18172.8|18177.6|18174.8|18165.1|18162.3|45
1721412000000|2024-07-19 18:00:00|18175.1|18172.3|18169.1|18166.3|18178.6|18175.8|18168.1|18165.3|54
1721412300000|2024-07-19 18:05:00|18168.6|18165.8|18173.6|18170.8|18176.6|18173.8|18168.6|18165.8|40
1721412600000|2024-07-19 18:10:00|18173.1|18170.3|18175.6|18172.8|18176.6|18173.8|18168.6|18165.8|57
1721412900000|2024-07-19 18:15:00|18176.1|18173.3|18172.6|18169.8|18178.6|18175.8|18170.6|18167.8|26
1721413200000|2024-07-19 18:20:00|18172.1|18169.3|18166.6|18163.8|18173.1|18170.3|18165.6|18162.8|49
1721413500000|2024-07-19 18:25:00|18166.1|18163.3|18164.1|18161.3|18172.1|18169.3|18162.6|18159.8|48
1721413800000|2024-07-19 18:30:00|18164.6|18161.8|18165.6|18162.8|18166.6|18163.8|18159.6|18156.8|55
1721414100000|2024-07-19 18:35:00|18165.1|18162.3|18163.1|18160.3|18169.6|18166.8|18162.1|18159.3|74
1721414400000|2024-07-19 18:40:00|18163.6|18160.8|18158.6|18155.8|18168.1|18165.3|18158.6|18155.8|33
1721414700000|2024-07-19 18:45:00|18158.1|18155.3|18165.1|18162.3|18165.1|18162.3|18157.6|18154.8|42
1721415000000|2024-07-19 18:50:00|18165.6|18162.8|18173.1|18170.3|18175.1|18172.3|18165.6|18162.8|76
1721415300000|2024-07-19 18:55:00|18172.6|18169.8|18172.6|18169.8|18176.6|18173.8|18170.1|18167.3|34
1721415600000|2024-07-19 19:00:00|18172.1|18169.3|18185.6|18182.8|18188.1|18185.3|18169.6|18166.8|167
1721415900000|2024-07-19 19:05:00|18186.1|18183.3|18187.6|18184.8|18191.1|18188.3|18180.1|18177.3|70
1721416200000|2024-07-19 19:10:00|18188.1|18185.3|18188.6|18185.8|18193.1|18190.3|18185.6|18182.8|36
1721416500000|2024-07-19 19:15:00|18188.1|18185.3|18191.6|18188.8|18192.6|18189.8|18181.6|18178.8|41
1721416800000|2024-07-19 19:20:00|18191.1|18188.3|18190.6|18187.8|18196.6|18193.8|18189.6|18186.8|41
1721417100000|2024-07-19 19:25:00|18191.1|18188.3|18189.1|18186.3|18194.1|18191.3|18187.1|18184.3|53
1721417400000|2024-07-19 19:30:00|18189.6|18186.8|18182.1|18179.3|18192.6|18189.8|18180.1|18177.3|136
1721417700000|2024-07-19 19:35:00|18182.6|18179.8|18169.6|18166.8|18186.1|18183.3|18168.1|18165.3|99
1721418000000|2024-07-19 19:40:00|18170.1|18167.3|18168.1|18165.3|18174.6|18171.8|18165.1|18162.3|68
1721418300000|2024-07-19 19:45:00|18168.6|18165.8|18170.6|18167.8|18174.6|18171.8|18167.1|18164.3|96
1721418600000|2024-07-19 19:50:00|18171.1|18168.3|18173.1|18170.3|18179.6|18176.8|18168.6|18165.8|107
1721418900000|2024-07-19 19:55:00|18173.6|18170.8|18173.6|18170.8|18176.6|18173.8|18168.6|18165.8|163
1721419200000|2024-07-19 20:00:00|18177.3|18170.3|18170|18163|18197.7|18190.7|18170|18163|22
1721419500000|2024-07-19 20:05:00|18170.8|18163.8|18158.5|18151.5|18172.4|18165.4|18157.6|18150.6|0
1721419800000|2024-07-19 20:10:00|18159.3|18152.3|18159.2|18152.2|18164.8|18157.8|18156.3|18149.3|0
1721420100000|2024-07-19 20:15:00|18160|18153|18164|18157|18164|18157|18160|18153|0
1721420400000|2024-07-19 20:20:00|18163.1|18156.1|18168.1|18161.1|18170.6|18163.6|18163.1|18156.1|0
1721420700000|2024-07-19 20:25:00|18169|18162|18168.1|18161.1|18170.6|18163.6|18168.1|18161.1|0
1721421000000|2024-07-19 20:30:00|18167.3|18160.3|18167.8|18160.8|18170.3|18163.3|18164.8|18157.8|0
1721421300000|2024-07-19 20:35:00|18167|18160|18167.8|18160.8|18167.8|18160.8|18163.7|18156.7|0
1721421600000|2024-07-19 20:40:00|18167|18160|18166.6|18159.6|18170.1|18163.1|18164.3|18157.3|0
1721421900000|2024-07-19 20:45:00|18167.5|18160.5|18170|18163|18170|18163|18167.4|18160.4|0
1721422200000|2024-07-19 20:50:00|18169.2|18162.2|18169.7|18162.7|18170.1|18163.1|18169.2|18162.2|0
1721422500000|2024-07-19 20:55:00|18168.9|18161.9|18171.9|18164.9|18176.1|18169.1|18167.2|18160.2|0
1721599200000|2024-07-21 22:00:00|18193.7|18186.7|18195.5|18188.5|18196.8|18189.8|18183.6|18176.6|0
1721599500000|2024-07-21 22:05:00|18195.1|18188.1|18192.6|18185.6|18198.7|18191.7|18182|18175|0
1721599800000|2024-07-21 22:10:00|18192.2|18185.2|18188.2|18181.2|18194.3|18187.3|18183.1|18176.1|0
1721600100000|2024-07-21 22:15:00|18189|18182|18194.9|18187.9|18198.2|18191.2|18189|18182|0
1721600400000|2024-07-21 22:20:00|18195.8|18188.8|18203.4|18196.4|18204.1|18197.1|18194.5|18187.5|0
1721600700000|2024-07-21 22:25:00|18203|18196|18205.7|18198.7|18208.4|18201.4|18203|18196|0
1721601000000|2024-07-21 22:30:00|18206.1|18199.1|18206.2|18199.2|18207.8|18200.8|18202.3|18195.3|0
1721601300000|2024-07-21 22:35:00|18205.8|18198.8|18205.7|18198.7|18207.2|18200.2|18203.2|18196.2|0
1721601600000|2024-07-21 22:40:00|18206|18199|18203.9|18196.9|18208.1|18201.1|18203.1|18196.1|0
1721601900000|2024-07-21 22:45:00|18204.3|18197.3|18202.7|18195.7|18208.9|18201.9|18202.3|18195.3|0
1721602200000|2024-07-21 22:50:00|18202.3|18195.3|18205.4|18198.4|18207.1|18200.1|18201.4|18194.4|0
1721602500000|2024-07-21 22:55:00|18206.2|18199.2|18203.4|18196.4|18209.4|18202.4|18202.6|18195.6|0
1721602800000|2024-07-21 23:00:00|18203|18196|18214.8|18207.8|18215.8|18208.8|18202.6|18195.6|0
1721603100000|2024-07-21 23:05:00|18216.4|18209.4|18223.9|18216.9|18233.6|18226.6|18215.6|18208.6|0
1721603400000|2024-07-21 23:10:00|18224.7|18217.7|18218.8|18211.8|18226.6|18219.6|18217.2|18210.2|0
1721603700000|2024-07-21 23:15:00|18218.4|18211.4|18229.2|18222.2|18232.3|18225.3|18213|18206|0
1721604000000|2024-07-21 23:20:00|18228.7|18221.7|18225|18218|18230|18223|18224.5|18217.5|0
1721604300000|2024-07-21 23:25:00|18224.1|18217.1|18234.1|18227.1|18234.1|18227.1|18224.1|18217.1|0
1721604600000|2024-07-21 23:30:00|18233.7|18226.7|18230.7|18223.7|18234.9|18227.9|18227.1|18220.1|0
1721604900000|2024-07-21 23:35:00|18230.2|18223.2|18233.5|18226.5|18234.5|18227.5|18228.2|18221.2|0
1721605200000|2024-07-21 23:40:00|18233.1|18226.1|18229.7|18222.7|18234|18227|18227.6|18220.6|0
1721605500000|2024-07-21 23:45:00|18229.3|18222.3|18229.7|18222.7|18232.2|18225.2|18226.4|18219.4|0
1721605800000|2024-07-21 23:50:00|18230.1|18223.1|18230.6|18223.6|18232.6|18225.6|18228.6|18221.6|0
1721606100000|2024-07-21 23:55:00|18230.1|18223.1|18228|18221|18232.2|18225.2|18227.9|18220.9|0
1721606400000|2024-07-22 00:00:00|18228.8|18221.8|18223.5|18216.5|18230.8|18223.8|18221|18214|0
1721606700000|2024-07-22 00:05:00|18224.3|18217.3|18219.3|18212.3|18226|18219|18218.1|18211.1|0
1721607000000|2024-07-22 00:10:00|18218.9|18211.9|18217.7|18210.7|18218.9|18211.9|18212.4|18205.4|0
1721607300000|2024-07-22 00:15:00|18218.2|18211.2|18229.1|18224.1|18229.6|18224.6|18213.1|18208.1|138
1721607600000|2024-07-22 00:20:00|18229.6|18224.6|18210.1|18205.1|18230.6|18225.6|18210.1|18205.1|17
1721607900000|2024-07-22 00:25:00|18210.6|18205.6|18213.1|18208.1|18218.6|18213.6|18210.6|18205.6|22
1721608200000|2024-07-22 00:30:00|18212.6|18207.6|18209.1|18204.1|18218.1|18213.1|18206.1|18201.1|39
1721608500000|2024-07-22 00:35:00|18209.6|18204.6|18209.6|18204.6|18210.6|18205.6|18202.1|18197.1|12
1721608800000|2024-07-22 00:40:00|18209.1|18204.1|18212.6|18207.6|18215.1|18210.1|18209.1|18204.1|1
1721609100000|2024-07-22 00:45:00|18213.1|18208.1|18217.1|18212.1|18221.6|18216.6|18213.1|18208.1|1
1721609400000|2024-07-22 00:50:00|18216.6|18211.6|18218.6|18213.6|18219.1|18214.1|18212.6|18207.6|1
1721609700000|2024-07-22 00:55:00|18218.1|18213.1|18221.1|18216.1|18224.1|18219.1|18218.1|18213.1|0
1721610000000|2024-07-22 01:00:00|18221.6|18216.6|18214.6|18209.6|18222.1|18217.1|18209.1|18204.1|9
1721610300000|2024-07-22 01:05:00|18215.1|18210.1|18206.6|18201.6|18218.6|18213.6|18203.1|18198.1|4
1721610600000|2024-07-22 01:10:00|18207.1|18202.1|18207.6|18202.6|18209.6|18204.6|18205.1|18200.1|1
1721610900000|2024-07-22 01:15:00|18209.1|18204.1|18199.6|18194.6|18211.1|18206.1|18194.1|18189.1|15
1721611200000|2024-07-22 01:20:00|18200.1|18195.1|18204.1|18199.1|18206.1|18201.1|18195.1|18190.1|6
1721611500000|2024-07-22 01:25:00|18203.6|18198.6|18206.1|18201.1|18209.1|18204.1|18201.1|18196.1|6
1721611800000|2024-07-22 01:30:00|18206.6|18201.6|18199.6|18194.6|18206.6|18201.6|18197.1|18192.1|5
1721612100000|2024-07-22 01:35:00|18199.1|18194.1|18203.1|18198.1|18203.6|18198.6|18198.1|18193.1|2
1721612400000|2024-07-22 01:40:00|18203.6|18198.6|18207.6|18202.6|18208.6|18203.6|18202.1|18197.1|0
1721612700000|2024-07-22 01:45:00|18207.1|18202.1|18191.1|18186.1|18207.1|18202.1|18191.1|18186.1|5
1721613000000|2024-07-22 01:50:00|18190.6|18185.6|18177.6|18172.6|18194.1|18189.1|18174.1|18169.1|19
1721613300000|2024-07-22 01:55:00|18178.1|18173.1|18176.6|18171.6|18180.6|18175.6|18171.6|18166.6|7
1721613600000|2024-07-22 02:00:00|18177.1|18172.1|18175.1|18170.1|18178.6|18173.6|18170.6|18165.6|17
1721613900000|2024-07-22 02:05:00|18175.6|18170.6|18181.1|18176.1|18182.1|18177.1|18174.1|18169.1|9
1721614200000|2024-07-22 02:10:00|18180.6|18175.6|18180.1|18175.1|18183.6|18178.6|18174.6|18169.6|6
1721614500000|2024-07-22 02:15:00|18180.6|18175.6|18179.6|18174.6|18184.1|18179.1|18173.1|18168.1|5
1721614800000|2024-07-22 02:20:00|18180.1|18175.1|18181.1|18176.1|18184.1|18179.1|18178.1|18173.1|2
1721615100000|2024-07-22 02:25:00|18181.6|18176.6|18183.6|18178.6|18186.6|18181.6|18180.6|18175.6|12
1721615400000|2024-07-22 02:30:00|18182.6|18177.6|18195.6|18190.6|18200.6|18195.6|18182.6|18177.6|10
1721615700000|2024-07-22 02:35:00|18195.1|18190.1|18199.1|18194.1|18199.6|18194.6|18193.6|18188.6|6
1721616000000|2024-07-22 02:40:00|18198.6|18193.6|18193.6|18188.6|18204.1|18199.1|18193.1|18188.1|12
1721616300000|2024-07-22 02:45:00|18194.1|18189.1|18200.6|18195.6|18201.6|18196.6|18193.1|18188.1|1
1721616600000|2024-07-22 02:50:00|18201.1|18196.1|18204.1|18199.1|18207.1|18202.1|18200.1|18195.1|21
1721616900000|2024-07-22 02:55:00|18203.6|18198.6|18200.6|18195.6|18204.1|18199.1|18199.1|18194.1|3
1721617200000|2024-07-22 03:00:00|18201.1|18196.1|18222.1|18217.1|18222.6|18217.6|18201.1|18196.1|4
1721617500000|2024-07-22 03:05:00|18221.6|18216.6|18230.6|18225.6|18230.6|18225.6|18218.6|18213.6|7
1721617800000|2024-07-22 03:10:00|18230.1|18225.1|18221.1|18216.1|18231.1|18226.1|18217.6|18212.6|1
1721618100000|2024-07-22 03:15:00|18221.6|18216.6|18228.1|18223.1|18229.1|18224.1|18218.6|18213.6|0
1721618400000|2024-07-22 03:20:00|18228.6|18223.6|18228.6|18223.6|18230.1|18225.1|18224.1|18219.1|17
1721618700000|2024-07-22 03:25:00|18228.1|18223.1|18224.1|18219.1|18229.1|18224.1|18223.1|18218.1|0
1721619000000|2024-07-22 03:30:00|18224.6|18219.6|18222.1|18217.1|18226.1|18221.1|18221.6|18216.6|2
1721619300000|2024-07-22 03:35:00|18222.6|18217.6|18218.6|18213.6|18223.6|18218.6|18217.6|18212.6|5
1721619600000|2024-07-22 03:40:00|18219.1|18214.1|18219.1|18214.1|18220.6|18215.6|18217.1|18212.1|0
1721619900000|2024-07-22 03:45:00|18216.6|18211.6|18214.6|18209.6|18217.1|18212.1|18212.1|18207.1|3
1721620200000|2024-07-22 03:50:00|18215.1|18210.1|18214.6|18209.6|18218.1|18213.1|18213.6|18208.6|1
1721620500000|2024-07-22 03:55:00|18214.1|18209.1|18218.1|18213.1|18218.6|18213.6|18211.6|18206.6|0
1721620800000|2024-07-22 04:00:00|18218.6|18213.6|18211.1|18206.1|18219.6|18214.6|18207.1|18202.1|1
1721621100000|2024-07-22 04:05:00|18210.6|18205.6|18198.1|18193.1|18211.1|18206.1|18198.1|18193.1|5
1721621400000|2024-07-22 04:10:00|18198.6|18193.6|18196.6|18191.6|18200.6|18195.6|18194.1|18189.1|27
1721621700000|2024-07-22 04:15:00|18197.1|18192.1|18203.1|18198.1|18206.6|18201.6|18197.1|18192.1|5
1721622000000|2024-07-22 04:20:00|18202.6|18197.6|18203.1|18198.1|18205.1|18200.1|18201.1|18196.1|0
1721622300000|2024-07-22 04:25:00|18203.6|18198.6|18211.1|18206.1|18213.6|18208.6|18203.6|18198.6|7
1721622600000|2024-07-22 04:30:00|18211.6|18206.6|18210.1|18205.1|18214.1|18209.1|18208.6|18203.6|7
1721622900000|2024-07-22 04:35:00|18209.6|18204.6|18212.6|18207.6|18216.6|18211.6|18208.1|18203.1|4
1721623200000|2024-07-22 04:40:00|18213.1|18208.1|18214.1|18209.1|18216.6|18211.6|18212.6|18207.6|0
1721623500000|2024-07-22 04:45:00|18214.6|18209.6|18223.1|18218.1|18223.6|18218.6|18213.1|18208.1|9
1721623800000|2024-07-22 04:50:00|18222.6|18217.6|18223.1|18218.1|18226.6|18221.6|18221.1|18216.1|3
1721624100000|2024-07-22 04:55:00|18223.6|18218.6|18222.6|18217.6|18225.1|18220.1|18221.6|18216.6|0
1721624400000|2024-07-22 05:00:00|18222.1|18217.1|18226.1|18221.1|18231.6|18226.6|18221.1|18216.1|35
1721624700000|2024-07-22 05:05:00|18225.6|18220.6|18222.1|18217.1|18226.1|18221.1|18217.1|18212.1|2
1721625000000|2024-07-22 05:10:00|18222.6|18217.6|18216.1|18211.1|18224.1|18219.1|18214.6|18209.6|17
1721625300000|2024-07-22 05:15:00|18219.1|18214.1|18219.1|18214.1|18223.1|18218.1|18218.6|18213.6|18
1721625600000|2024-07-22 05:20:00|18218.6|18213.6|18209.6|18204.6|18218.6|18213.6|18208.1|18203.1|9
1721625900000|2024-07-22 05:25:00|18210.1|18205.1|18214.1|18209.1|18219.6|18214.6|18208.1|18203.1|12
1721626200000|2024-07-22 05:30:00|18213.6|18208.6|18220.1|18215.1|18222.1|18217.1|18213.1|18208.1|14
1721626500000|2024-07-22 05:35:00|18220.6|18215.6|18227.1|18222.1|18227.1|18222.1|18218.6|18213.6|12
1721626800000|2024-07-22 05:40:00|18226.6|18221.6|18227.1|18222.1|18229.6|18224.6|18226.1|18221.1|5
1721627100000|2024-07-22 05:45:00|18226.6|18221.6|18224.6|18219.6|18227.6|18222.6|18224.6|18219.6|9
1721627400000|2024-07-22 05:50:00|18226.6|18221.6|18219.1|18214.1|18227.6|18222.6|18219.1|18214.1|61
1721627700000|2024-07-22 05:55:00|18219.6|18214.6|18214.1|18209.1|18219.6|18214.6|18212.6|18207.6|94
1721628000000|2024-07-22 06:00:00|18213|18210.2|18207.5|18204.7|18216|18213.2|18196.5|18193.7|175
1721628300000|2024-07-22 06:05:00|18207|18204.2|18218.5|18215.7|18220.5|18217.7|18206|18203.2|285
1721628600000|2024-07-22 06:10:00|18220.5|18217.7|18232.5|18229.7|18232.5|18229.7|18219.5|18216.7|153
1721628900000|2024-07-22 06:15:00|18233|18230.2|18249.5|18246.7|18250.5|18247.7|18230.5|18227.7|165
1721629200000|2024-07-22 06:20:00|18249|18246.2|18258|18255.2|18261.5|18258.7|18247.5|18244.7|250
1721629500000|2024-07-22 06:25:00|18257.5|18254.7|18275.5|18272.7|18275.5|18272.7|18257|18254.2|252
1721629800000|2024-07-22 06:30:00|18278.5|18275.7|18251.5|18248.7|18279.5|18276.7|18251|18248.2|332
1721630100000|2024-07-22 06:35:00|18251|18248.2|18259.5|18256.7|18259.5|18256.7|18248|18245.2|100
1721630400000|2024-07-22 06:40:00|18257.5|18254.7|18267|18264.2|18268|18265.2|18256.5|18253.7|75
1721630700000|2024-07-22 06:45:00|18267.5|18264.7|18268.5|18265.7|18270.5|18267.7|18263.5|18260.7|95
1721631000000|2024-07-22 06:50:00|18269|18266.2|18257.5|18254.7|18271.5|18268.7|18255|18252.2|198
1721631300000|2024-07-22 06:55:00|18257|18254.2|18253.5|18250.7|18258|18255.2|18243.5|18240.7|140
1721631600000|2024-07-22 07:00:00|18252.8|18251.4|18247.8|18246.4|18271.8|18270.4|18242.8|18241.4|1270
1721631900000|2024-07-22 07:05:00|18248.3|18246.9|18251.8|18250.4|18258.3|18256.9|18241.8|18240.4|537
1721632200000|2024-07-22 07:10:00|18251.3|18249.9|18250.8|18249.4|18273.3|18271.9|18247.8|18246.4|436
1721632500000|2024-07-22 07:15:00|18250.3|18248.9|18231.8|18230.4|18258.8|18257.4|18231.3|18229.9|430
1721632800000|2024-07-22 07:20:00|18232.8|18231.4|18254.3|18252.9|18256.8|18255.4|18231.8|18230.4|351
1721633100000|2024-07-22 07:25:00|18254.8|18253.4|18247.8|18246.4|18260.8|18259.4|18244.3|18242.9|261
1721633400000|2024-07-22 07:30:00|18247.3|18245.9|18233.8|18232.4|18248.3|18246.9|18227.3|18225.9|290
1721633700000|2024-07-22 07:35:00|18234.3|18232.9|18253.8|18252.4|18254.8|18253.4|18229.8|18228.4|269
1721634000000|2024-07-22 07:40:00|18254.3|18252.9|18267.8|18266.4|18269.3|18267.9|18252.3|18250.9|275
1721634300000|2024-07-22 07:45:00|18267.3|18265.9|18259.3|18257.9|18268.8|18267.4|18257.3|18255.9|234
1721634600000|2024-07-22 07:50:00|18259.8|18258.4|18269.8|18268.4|18270.8|18269.4|18254.8|18253.4|280
1721634900000|2024-07-22 07:55:00|18270.3|18268.9|18264.9|18263.5|18275.8|18274.4|18264.4|18263|388
1721635200000|2024-07-22 08:00:00|18265.4|18264|18287.7|18286.3|18289.9|18288.5|18259.9|18258.5|395
1721635500000|2024-07-22 08:05:00|18288.2|18286.8|18301.2|18299.8|18309.7|18308.3|18288.2|18286.8|464
1721635800000|2024-07-22 08:10:00|18301.7|18300.3|18317.2|18315.8|18317.2|18315.8|18301.7|18300.3|451
1721636100000|2024-07-22 08:15:00|18317.7|18316.3|18312.2|18310.8|18319.2|18317.8|18308.7|18307.3|320
1721636400000|2024-07-22 08:20:00|18312.7|18311.3|18336.2|18334.8|18336.2|18334.8|18311.2|18309.8|416
1721636700000|2024-07-22 08:25:00|18336.7|18335.3|18333.2|18331.8|18346.2|18344.8|18329.7|18328.3|462
1721637000000|2024-07-22 08:30:00|18333.7|18332.3|18350.7|18349.3|18350.7|18349.3|18331.2|18329.8|279
1721637300000|2024-07-22 08:35:00|18351.2|18349.8|18361.2|18359.8|18361.2|18359.8|18347.7|18346.3|509
1721637600000|2024-07-22 08:40:00|18361.7|18360.3|18366.2|18364.8|18375.2|18373.8|18359.2|18357.8|666
1721637900000|2024-07-22 08:45:00|18367.2|18365.8|18372.2|18370.8|18372.7|18371.3|18364.7|18363.3|352
1721638200000|2024-07-22 08:50:00|18371.7|18370.3|18369.2|18367.8|18375.7|18374.3|18362.2|18360.8|557
1721638500000|2024-07-22 08:55:00|18368.7|18367.3|18355.2|18353.8|18373.2|18371.8|18354.7|18353.3|721
1721638800000|2024-07-22 09:00:00|18355.7|18354.3|18357.2|18355.8|18359.2|18357.8|18345.7|18344.3|658
1721639100000|2024-07-22 09:05:00|18357.7|18356.3|18374.2|18372.8|18375.7|18374.3|18356.7|18355.3|276
1721639400000|2024-07-22 09:10:00|18374.7|18373.3|18376.7|18375.3|18381.2|18379.8|18369.2|18367.8|395
1721639700000|2024-07-22 09:15:00|18377.2|18375.8|18372.2|18370.8|18380.2|18378.8|18364.7|18363.3|273
1721640000000|2024-07-22 09:20:00|18373.2|18371.8|18389.2|18387.8|18389.7|18388.3|18372.2|18370.8|325
1721640300000|2024-07-22 09:25:00|18389.7|18388.3|18383.2|18381.8|18391.2|18389.8|18378.7|18377.3|232
1721640600000|2024-07-22 09:30:00|18383.7|18382.3|18402.2|18400.8|18402.7|18401.3|18383.2|18381.8|344
1721640900000|2024-07-22 09:35:00|18402.7|18401.3|18393.2|18391.8|18406.2|18404.8|18391.7|18390.3|311
1721641200000|2024-07-22 09:40:00|18392.7|18391.3|18385.2|18383.8|18396.7|18395.3|18385.2|18383.8|343
1721641500000|2024-07-22 09:45:00|18385.7|18384.3|18400.2|18398.8|18400.7|18399.3|18383.7|18382.3|330
1721641800000|2024-07-22 09:50:00|18400.7|18399.3|18402.2|18400.8|18404.2|18402.8|18392.7|18391.3|218
1721642100000|2024-07-22 09:55:00|18401.7|18400.3|18404.2|18402.8|18408.7|18407.3|18396.7|18395.3|152
1721642400000|2024-07-22 10:00:00|18404.7|18403.3|18403.2|18401.8|18415.7|18414.3|18403.2|18401.8|289
1721642700000|2024-07-22 10:05:00|18402.7|18401.3|18406.2|18404.8|18417.2|18415.8|18402.2|18400.8|262
1721643000000|2024-07-22 10:10:00|18406.7|18405.3|18400.2|18398.8|18410.2|18408.8|18394.2|18392.8|373
1721643300000|2024-07-22 10:15:00|18400.7|18399.3|18409.2|18407.8|18413.2|18411.8|18400.7|18399.3|197
1721643600000|2024-07-22 10:20:00|18408.7|18407.3|18409.2|18407.8|18414.7|18413.3|18404.7|18403.3|209
1721643900000|2024-07-22 10:25:00|18409.7|18408.3|18418.2|18416.8|18418.7|18417.3|18408.7|18407.3|207
1721644200000|2024-07-22 10:30:00|18418.7|18417.3|18430.2|18428.8|18431.7|18430.3|18418.7|18417.3|321
1721644500000|2024-07-22 10:35:00|18429.7|18428.3|18425.2|18423.8|18437.2|18435.8|18425.2|18423.8|285
1721644800000|2024-07-22 10:40:00|18425.7|18424.3|18435.2|18433.8|18435.2|18433.8|18423.2|18421.8|219
1721645100000|2024-07-22 10:45:00|18435.7|18434.3|18433.7|18432.3|18435.7|18434.3|18427.2|18425.8|179
1721645400000|2024-07-22 10:50:00|18433.2|18431.8|18434.2|18432.8|18437.2|18435.8|18429.2|18427.8|209
1721645700000|2024-07-22 10:55:00|18434.7|18433.3|18427.2|18425.8|18437.7|18436.3|18426.7|18425.3|134
1721646000000|2024-07-22 11:00:00|18427.7|18426.3|18424.2|18422.8|18433.2|18431.8|18423.7|18422.3|264
1721646300000|2024-07-22 11:05:00|18422.2|18420.8|18422.2|18420.8|18428.2|18426.8|18416.7|18415.3|257
1721646600000|2024-07-22 11:10:00|18421.7|18420.3|18409.2|18407.8|18423.2|18421.8|18404.7|18403.3|411
1721646900000|2024-07-22 11:15:00|18410.2|18408.8|18404.7|18403.3|18412.7|18411.3|18400.7|18399.3|294
1721647200000|2024-07-22 11:20:00|18405.2|18403.8|18401.2|18399.8|18407.7|18406.3|18398.2|18396.8|207
1721647500000|2024-07-22 11:25:00|18401.7|18400.3|18402.7|18401.3|18406.7|18405.3|18397.7|18396.3|171
1721647800000|2024-07-22 11:30:00|18403.2|18401.8|18415.2|18413.8|18416.2|18414.8|18401.2|18399.8|146
1721648100000|2024-07-22 11:35:00|18414.7|18413.3|18416.2|18414.8|18424.2|18422.8|18412.2|18410.8|134
1721648400000|2024-07-22 11:40:00|18416.7|18415.3|18419.6|18418.2|18422.7|18421.3|18414.2|18412.8|118
1721648700000|2024-07-22 11:45:00|18419.1|18417.7|18431.1|18429.7|18436.6|18435.2|18418.1|18416.7|284
1721649000000|2024-07-22 11:50:00|18431.6|18430.2|18419.1|18417.7|18432.6|18431.2|18419.1|18417.7|161
1721649300000|2024-07-22 11:55:00|18418.6|18417.2|18427.1|18425.7|18430.1|18428.7|18418.1|18416.7|111
1721649600000|2024-07-22 12:00:00|18427.6|18426.2|18434.1|18432.7|18436.6|18435.2|18424.1|18422.7|102
1721649900000|2024-07-22 12:05:00|18433.6|18432.2|18428.1|18426.7|18437.1|18435.7|18427.6|18426.2|121
1721650200000|2024-07-22 12:10:00|18428.6|18427.2|18434.1|18432.7|18434.1|18432.7|18424.6|18423.2|110
1721650500000|2024-07-22 12:15:00|18433.6|18432.2|18424.1|18422.7|18434.6|18433.2|18422.1|18420.7|100
1721650800000|2024-07-22 12:20:00|18424.6|18423.2|18428.6|18427.2|18429.1|18427.7|18419.1|18417.7|193
1721651100000|2024-07-22 12:25:00|18428.1|18426.7|18440.1|18438.7|18440.1|18438.7|18426.6|18425.2|194
1721651400000|2024-07-22 12:30:00|18440.6|18439.2|18444.1|18442.7|18452.6|18451.2|18440.6|18439.2|233
1721651700000|2024-07-22 12:35:00|18444.6|18443.2|18451.1|18449.7|18452.6|18451.2|18443.1|18441.7|131
1721652000000|2024-07-22 12:40:00|18451.6|18450.2|18449.1|18447.7|18456.6|18455.2|18448.1|18446.7|129
1721652300000|2024-07-22 12:45:00|18448.6|18447.2|18448.1|18446.7|18452.1|18450.7|18441.1|18439.7|151
1721652600000|2024-07-22 12:50:00|18448.6|18447.2|18450.1|18448.7|18455.6|18454.2|18447.1|18445.7|172
1721652900000|2024-07-22 12:55:00|18450.6|18449.2|18442.1|18440.7|18453.1|18451.7|18439.1|18437.7|249
1721653200000|2024-07-22 13:00:00|18441.6|18440.2|18447.6|18446.2|18452.6|18451.2|18440.6|18439.2|192
1721653500000|2024-07-22 13:05:00|18447.1|18445.7|18446.1|18444.7|18449.1|18447.7|18439.1|18437.7|186
1721653800000|2024-07-22 13:10:00|18445.6|18444.2|18444.1|18442.7|18450.1|18448.7|18444.1|18442.7|105
1721654100000|2024-07-22 13:15:00|18443.6|18442.2|18443.6|18442.2|18449.1|18447.7|18440.6|18439.2|144
1721654400000|2024-07-22 13:20:00|18444.1|18442.7|18450.1|18448.7|18453.1|18451.7|18439.1|18437.7|207
1721654700000|2024-07-22 13:25:00|18450.6|18449.2|18441.1|18439.7|18451.1|18449.7|18438.1|18436.7|116
1721655000000|2024-07-22 13:30:00|18440.6|18439.2|18456.6|18455.2|18458.1|18456.7|18440.6|18439.2|300
1721655300000|2024-07-22 13:35:00|18457.1|18455.7|18462.6|18461.2|18467.6|18466.2|18456.1|18454.7|385
1721655600000|2024-07-22 13:40:00|18463.1|18461.7|18452.1|18450.7|18470.1|18468.7|18447.1|18445.7|216
1721655900000|2024-07-22 13:45:00|18451.6|18450.2|18451.1|18449.7|18456.1|18454.7|18439.6|18438.2|315
1721656200000|2024-07-22 13:50:00|18451.6|18450.2|18446.1|18444.7|18459.6|18458.2|18441.1|18439.7|341
1721656500000|2024-07-22 13:55:00|18445.6|18444.2|18408.1|18406.7|18446.1|18444.7|18404.6|18403.2|526
1721656800000|2024-07-22 14:00:00|18408.6|18407.2|18403.6|18402.2|18412.6|18411.2|18395.6|18394.2|449
1721657100000|2024-07-22 14:05:00|18403.1|18401.7|18396.1|18394.7|18407.1|18405.7|18393.6|18392.2|383
1721657400000|2024-07-22 14:10:00|18395.6|18394.2|18419.1|18417.7|18419.1|18417.7|18395.6|18394.2|351
1721657700000|2024-07-22 14:15:00|18418.6|18417.2|18409.6|18408.2|18422.1|18420.7|18399.6|18398.2|214
1721658000000|2024-07-22 14:20:00|18410.1|18408.7|18420.1|18418.7|18420.1|18418.7|18407.1|18405.7|152
1721658300000|2024-07-22 14:25:00|18419.6|18418.2|18416.1|18414.7|18420.6|18419.2|18406.1|18404.7|192
1721658600000|2024-07-22 14:30:00|18416.6|18415.2|18410.1|18408.7|18417.6|18416.2|18398.1|18396.7|203
1721658900000|2024-07-22 14:35:00|18410.6|18409.2|18420.6|18419.2|18422.6|18421.2|18407.1|18405.7|199
1721659200000|2024-07-22 14:40:00|18420.1|18418.7|18418.1|18416.7|18426.6|18425.2|18414.1|18412.7|331
1721659500000|2024-07-22 14:45:00|18417.6|18416.2|18407.6|18406.2|18420.1|18418.7|18399.6|18398.2|289
1721659800000|2024-07-22 14:50:00|18408.1|18406.7|18411.6|18410.2|18414.6|18413.2|18396.6|18395.2|375
1721660100000|2024-07-22 14:55:00|18411.1|18409.7|18432.1|18430.7|18437.6|18436.2|18410.6|18409.2|429
1721660400000|2024-07-22 15:00:00|18432.6|18431.2|18447.6|18446.2|18453.6|18452.2|18432.6|18431.2|472
1721660700000|2024-07-22 15:05:00|18448.1|18446.7|18439.6|18438.2|18457.1|18455.7|18437.1|18435.7|365
1721661000000|2024-07-22 15:10:00|18440.1|18438.7|18454.1|18452.7|18456.6|18455.2|18439.6|18438.2|287
1721661300000|2024-07-22 15:15:00|18453.6|18452.2|18438.6|18437.2|18454.1|18452.7|18435.6|18434.2|373
1721661600000|2024-07-22 15:20:00|18439.1|18437.7|18421.1|18419.7|18441.1|18439.7|18420.6|18419.2|555
1721661900000|2024-07-22 15:25:00|18420.6|18419.2|18416.1|18414.7|18429.1|18427.7|18415.6|18414.2|784
1721662200000|2024-07-22 15:30:00|18416.3|18413.5|18414.3|18411.5|18418.8|18416|18406.3|18403.5|1222
1721662500000|2024-07-22 15:35:00|18414.8|18412|18426.3|18423.5|18428.3|18425.5|18410.3|18407.5|634
1721662800000|2024-07-22 15:40:00|18425.8|18423|18416.3|18413.5|18426.3|18423.5|18409.8|18407|222
1721663100000|2024-07-22 15:45:00|18415.3|18412.5|18409.3|18406.5|18417.3|18414.5|18408.3|18405.5|153
1721663400000|2024-07-22 15:50:00|18408.8|18406|18423.3|18420.5|18425.8|18423|18405.8|18403|182
1721663700000|2024-07-22 15:55:00|18422.8|18420|18415.8|18413|18422.8|18420|18413.3|18410.5|103
1721664000000|2024-07-22 16:00:00|18414.8|18412|18415.5|18412.7|18425.3|18422.5|18412.3|18409.5|100
1721664300000|2024-07-22 16:05:00|18416.5|18413.7|18425.7|18422.9|18427.7|18424.9|18410.2|18407.4|117
1721664600000|2024-07-22 16:10:00|18425.2|18422.4|18427.2|18424.4|18429.7|18426.9|18417.7|18414.9|75
1721664900000|2024-07-22 16:15:00|18427.7|18424.9|18430.7|18427.9|18431.2|18428.4|18424.2|18421.4|57
1721665200000|2024-07-22 16:20:00|18431.2|18428.4|18425.7|18422.9|18434.7|18431.9|18424.2|18421.4|103
1721665500000|2024-07-22 16:25:00|18426.2|18423.4|18419.7|18416.9|18428.2|18425.4|18416.7|18413.9|91
1721665800000|2024-07-22 16:30:00|18419.2|18416.4|18418.7|18415.9|18421.7|18418.9|18411.2|18408.4|102
1721666100000|2024-07-22 16:35:00|18418.2|18415.4|18422.7|18419.9|18425.2|18422.4|18417.7|18414.9|73
1721666400000|2024-07-22 16:40:00|18422.2|18419.4|18423.7|18420.9|18424.2|18421.4|18417.7|18414.9|48
1721666700000|2024-07-22 16:45:00|18423.2|18420.4|18426.2|18423.4|18427.2|18424.4|18418.7|18415.9|15
1721667000000|2024-07-22 16:50:00|18426.7|18423.9|18441.7|18438.9|18442.2|18439.4|18426.2|18423.4|88
1721667300000|2024-07-22 16:55:00|18441.2|18438.4|18437.7|18434.9|18445.2|18442.4|18432.2|18429.4|130
1721667600000|2024-07-22 17:00:00|18438.2|18435.4|18450.2|18447.4|18450.2|18447.4|18438.2|18435.4|88
1721667900000|2024-07-22 17:05:00|18450.7|18447.9|18448.2|18445.4|18453.7|18450.9|18447.7|18444.9|75
1721668200000|2024-07-22 17:10:00|18448.7|18445.9|18448.7|18445.9|18451.2|18448.4|18442.2|18439.4|49
1721668500000|2024-07-22 17:15:00|18449.2|18446.4|18453.7|18450.9|18454.2|18451.4|18445.7|18442.9|29
1721668800000|2024-07-22 17:20:00|18453.2|18450.4|18449.7|18446.9|18454.2|18451.4|18444.2|18441.4|55
1721669100000|2024-07-22 17:25:00|18450.2|18447.4|18448.7|18445.9|18453.7|18450.9|18448.2|18445.4|45
1721669400000|2024-07-22 17:30:00|18449.2|18446.4|18460.7|18457.9|18461.2|18458.4|18449.2|18446.4|103
1721669700000|2024-07-22 17:35:00|18460.2|18457.4|18453.7|18450.9|18460.2|18457.4|18448.7|18445.9|85
1721670000000|2024-07-22 17:40:00|18454.2|18451.4|18454.7|18451.9|18457.2|18454.4|18452.2|18449.4|45
1721670300000|2024-07-22 17:45:00|18454.2|18451.4|18458.7|18455.9|18461.7|18458.9|18451.7|18448.9|43
1721670600000|2024-07-22 17:50:00|18458.2|18455.4|18456.7|18453.9|18459.2|18456.4|18454.2|18451.4|59
1721670900000|2024-07-22 17:55:00|18457.2|18454.4|18459.7|18456.9|18461.2|18458.4|18453.7|18450.9|58
1721671200000|2024-07-22 18:00:00|18459.2|18456.4|18451.7|18448.9|18460.2|18457.4|18449.7|18446.9|90
1721671500000|2024-07-22 18:05:00|18451.2|18448.4|18459.2|18456.4|18461.7|18458.9|18447.7|18444.9|99
1721671800000|2024-07-22 18:10:00|18459.7|18456.9|18454.2|18451.4|18459.7|18456.9|18450.2|18447.4|54
1721672100000|2024-07-22 18:15:00|18454.7|18451.9|18459.7|18456.9|18460.2|18457.4|18454.2|18451.4|23
1721672400000|2024-07-22 18:20:00|18459.2|18456.4|18462.7|18459.9|18463.2|18460.4|18456.7|18453.9|78
1721672700000|2024-07-22 18:25:00|18462.2|18459.4|18456.7|18453.9|18462.7|18459.9|18456.7|18453.9|77
1721673000000|2024-07-22 18:30:00|18456.2|18453.4|18462.7|18459.9|18464.7|18461.9|18456.2|18453.4|67
1721673300000|2024-07-22 18:35:00|18462.2|18459.4|18463.7|18460.9|18466.2|18463.4|18460.2|18457.4|36
1721673600000|2024-07-22 18:40:00|18463.2|18460.4|18465.7|18462.9|18466.7|18463.9|18459.7|18456.9|72
1721673900000|2024-07-22 18:45:00|18466.2|18463.4|18463.2|18460.4|18468.2|18465.4|18463.2|18460.4|89
1721674200000|2024-07-22 18:50:00|18462.7|18459.9|18471.2|18468.4|18471.2|18468.4|18462.7|18459.9|37
1721674500000|2024-07-22 18:55:00|18471.7|18468.9|18463.2|18460.4|18472.2|18469.4|18463.2|18460.4|49
1721674800000|2024-07-22 19:00:00|18463.7|18460.9|18461.7|18458.9|18464.2|18461.4|18448.2|18445.4|125
1721675100000|2024-07-22 19:05:00|18462.2|18459.4|18461.7|18458.9|18465.7|18462.9|18453.7|18450.9|37
1721675400000|2024-07-22 19:10:00|18462.2|18459.4|18467.7|18464.9|18467.7|18464.9|18460.7|18457.9|75
1721675700000|2024-07-22 19:15:00|18467.2|18464.4|18464.2|18461.4|18470.2|18467.4|18462.7|18459.9|96
1721676000000|2024-07-22 19:20:00|18463.7|18460.9|18467.7|18464.9|18468.2|18465.4|18460.2|18457.4|45
1721676300000|2024-07-22 19:25:00|18467.2|18464.4|18463.2|18460.4|18468.7|18465.9|18460.2|18457.4|41
1721676600000|2024-07-22 19:30:00|18462.7|18459.9|18467.7|18464.9|18470.2|18467.4|18462.7|18459.9|105
1721676900000|2024-07-22 19:35:00|18467.2|18464.4|18476.7|18473.9|18477.7|18474.9|18466.2|18463.4|169
1721677200000|2024-07-22 19:40:00|18476.2|18473.4|18471.7|18468.9|18476.7|18473.9|18468.2|18465.4|97
1721677500000|2024-07-22 19:45:00|18472.2|18469.4|18473.7|18470.9|18477.2|18474.4|18471.7|18468.9|71
1721677800000|2024-07-22 19:50:00|18473.2|18470.4|18470.7|18467.9|18477.2|18474.4|18469.7|18466.9|116
1721678100000|2024-07-22 19:55:00|18470.2|18467.4|18471.7|18468.9|18476.2|18473.4|18464.7|18461.9|184
1721678400000|2024-07-22 20:00:00|18472.2|18469.4|18474.8|18467.8|18487.1|18480.1|18472.2|18466.3|40
1721678700000|2024-07-22 20:05:00|18475.6|18468.6|18479|18472|18479|18472|18473.9|18466.9|0
1721679000000|2024-07-22 20:10:00|18478.2|18471.2|18476.8|18469.8|18479|18472|18476.2|18469.2|0
1721679300000|2024-07-22 20:15:00|18477.6|18470.6|18483.1|18476.1|18484.2|18477.2|18476.6|18469.6|0
1721679600000|2024-07-22 20:20:00|18482.3|18475.3|18483.6|18476.6|18484.8|18477.8|18475.9|18468.9|0
1721679900000|2024-07-22 20:25:00|18483.3|18476.3|18481.4|18474.4|18485.8|18478.8|18480|18473|0
1721680200000|2024-07-22 20:30:00|18481.3|18474.3|18485.1|18478.1|18488.6|18481.6|18480.5|18473.5|0
1721680500000|2024-07-22 20:35:00|18484.3|18477.3|18487.7|18480.7|18487.9|18480.9|18483.3|18476.3|0
1721680800000|2024-07-22 20:40:00|18487.3|18480.3|18487.1|18480.1|18488.8|18481.8|18486|18479|0
1721681100000|2024-07-22 20:45:00|18486.3|18479.3|18484|18477|18486.3|18479.3|18483|18476|0
1721681400000|2024-07-22 20:50:00|18483.2|18476.2|18485|18478|18485|18478|18482.4|18475.4|0
1721681700000|2024-07-22 20:55:00|18485.8|18478.8|18491|18484|18492.1|18485.1|18485.6|18478.6|0
1721682000000|2024-07-22 21:00:00|18491.2|18484.2|18498.1|18491.1|18498.2|18491.2|18491|18484|0
1721682300000|2024-07-22 21:05:00|18497.9|18490.9|18497.6|18490.6|18497.9|18490.9|18495.9|18488.9|0
1721682600000|2024-07-22 21:10:00|18497.7|18490.7|18497.7|18490.7|18497.7|18490.7|18497.7|18490.7|0
1721682900000|2024-07-22 21:15:00|18497.8|18490.8|18494.5|18487.5|18498.2|18491.2|18490.5|18483.5|0
1721683200000|2024-07-22 21:20:00|18494.3|18487.3|18494|18487|18494.5|18487.5|18493.8|18486.8|0
1721683500000|2024-07-22 21:25:00|18491.8|18484.8|18491.2|18484.2|18492.9|18485.9|18489|18482|0
1721683800000|2024-07-22 21:30:00|18491.8|18484.8|18490.5|18483.5|18491.8|18484.8|18490|18483|0
1721684100000|2024-07-22 21:35:00|18490.4|18483.4|18489.2|18482.2|18490.5|18483.5|18488.8|18481.8|0
1721684400000|2024-07-22 21:40:00|18488.9|18481.9|18490.2|18483.2|18490.2|18483.2|18488.6|18481.6|0
1721684700000|2024-07-22 21:45:00|18490.1|18483.1|18490.2|18483.2|18490.7|18483.7|18489.7|18482.7|0
1721685000000|2024-07-22 21:50:00|18490.4|18483.4|18490.9|18483.9|18490.9|18483.9|18490.4|18483.4|0
1721685300000|2024-07-22 21:55:00|18491.8|18484.8|18489.8|18482.8|18491.8|18484.8|18489.8|18482.8|0
1721685600000|2024-07-22 22:00:00|18498.3|18491.3|18496.2|18489.2|18498.3|18491.3|18488.1|18481.1|0
1721685900000|2024-07-22 22:05:00|18495.8|18488.8|18498.3|18491.3|18499.1|18492.1|18494.9|18487.9|0
1721686200000|2024-07-22 22:10:00|18498.7|18491.7|18501.5|18494.5|18503.2|18496.2|18498.3|18491.3|0
1721686500000|2024-07-22 22:15:00|18501.9|18494.9|18504.9|18497.9|18504.9|18497.9|18501.5|18494.5|0
1721686800000|2024-07-22 22:20:00|18505|18498|18503.9|18496.9|18505.7|18498.7|18503.2|18496.2|0
1721687100000|2024-07-22 22:25:00|18504.7|18497.7|18501.1|18494.1|18504.7|18497.7|18498.2|18491.2|0
1721687400000|2024-07-22 22:30:00|18501.2|18494.2|18499.4|18492.4|18502.1|18495.1|18498.6|18491.6|0
1721687700000|2024-07-22 22:35:00|18499|18492|18503.7|18496.7|18505.3|18498.3|18499|18492|0
1721688000000|2024-07-22 22:40:00|18503.3|18496.3|18505.2|18498.2|18505.3|18498.3|18502|18495|0
1721688300000|2024-07-22 22:45:00|18504.8|18497.8|18499.3|18492.3|18504.8|18497.8|18498.5|18491.5|0
1721688600000|2024-07-22 22:50:00|18499.7|18492.7|18500|18493|18501.3|18494.3|18498.7|18491.7|0
1721688900000|2024-07-22 22:55:00|18499.9|18492.9|18499|18492|18499.9|18492.9|18497|18490|0
1721689200000|2024-07-22 23:00:00|18499.1|18492.1|18495.5|18488.5|18499.9|18492.9|18494|18487|0
1721689500000|2024-07-22 23:05:00|18494.7|18487.7|18494.1|18487.1|18496.4|18489.4|18492.5|18485.5|0
1721689800000|2024-07-22 23:10:00|18493.7|18486.7|18488.6|18481.6|18493.7|18486.7|18487.7|18480.7|0
1721690100000|2024-07-22 23:15:00|18488.5|18481.5|18491.9|18484.9|18492.3|18485.3|18488.5|18481.5|0
1721690400000|2024-07-22 23:20:00|18492.3|18485.3|18492|18485|18492.9|18485.9|18489.6|18482.6|0
1721690700000|2024-07-22 23:25:00|18491.6|18484.6|18491.2|18484.2|18492|18485|18490.3|18483.3|0
1721691000000|2024-07-22 23:30:00|18491.5|18484.5|18486.2|18479.2|18492|18485|18484.3|18477.3|0
1721691300000|2024-07-22 23:35:00|18486.4|18479.4|18483.4|18476.4|18486.7|18479.7|18480.6|18473.6|0
1721691600000|2024-07-22 23:40:00|18482.9|18475.9|18480|18473|18483.5|18476.5|18477.5|18470.5|0
1721691900000|2024-07-22 23:45:00|18480.8|18473.8|18481.5|18474.5|18483.3|18476.3|18480|18473|0
1721692200000|2024-07-22 23:50:00|18480.7|18473.7|18482.1|18475.1|18482.6|18475.6|18479.9|18472.9|0
1721692500000|2024-07-22 23:55:00|18481.7|18474.7|18479.3|18472.3|18483.8|18476.8|18479.3|18472.3|0
1721692800000|2024-07-23 00:00:00|18478.4|18471.4|18477.5|18470.5|18479.3|18472.3|18472.1|18465.1|0
1721693100000|2024-07-23 00:05:00|18477.9|18470.9|18476.6|18469.6|18480.8|18473.8|18471.6|18464.6|0
1721693400000|2024-07-23 00:10:00|18476.1|18469.1|18476.4|18469.4|18478.5|18471.5|18474.1|18467.1|0
1721693700000|2024-07-23 00:15:00|18476.8|18469.8|18509.7|18504.7|18512.7|18507.7|18476.4|18469.4|378
1721694000000|2024-07-23 00:20:00|18509.2|18504.2|18496.7|18491.7|18509.2|18504.2|18491.2|18486.2|89
1721694300000|2024-07-23 00:25:00|18497.2|18492.2|18494.2|18489.2|18497.2|18492.2|18489.7|18484.7|20
1721694600000|2024-07-23 00:30:00|18494.7|18489.7|18485.2|18480.2|18500.7|18495.7|18485.2|18480.2|41
1721694900000|2024-07-23 00:35:00|18485.7|18480.7|18487.2|18482.2|18496.7|18491.7|18484.7|18479.7|25
1721695200000|2024-07-23 00:40:00|18487.7|18482.7|18473.2|18468.2|18490.7|18485.7|18472.7|18467.7|30
1721695500000|2024-07-23 00:45:00|18472.7|18467.7|18470.2|18465.2|18475.2|18470.2|18465.7|18460.7|22
1721695800000|2024-07-23 00:50:00|18470.7|18465.7|18466.2|18461.2|18471.7|18466.7|18463.2|18458.2|20
1721696100000|2024-07-23 00:55:00|18465.7|18460.7|18470.7|18465.7|18470.7|18465.7|18464.2|18459.2|11
1721696400000|2024-07-23 01:00:00|18470.2|18465.2|18478.2|18473.2|18479.2|18474.2|18465.7|18460.7|19
1721696700000|2024-07-23 01:05:00|18477.7|18472.7|18477.2|18472.2|18481.2|18476.2|18473.2|18468.2|10
1721697000000|2024-07-23 01:10:00|18477.7|18472.7|18487.7|18482.7|18490.7|18485.7|18477.2|18472.2|27
1721697300000|2024-07-23 01:15:00|18487.2|18482.2|18478.2|18473.2|18490.2|18485.2|18477.2|18472.2|7
1721697600000|2024-07-23 01:20:00|18478.7|18473.7|18489.7|18484.7|18491.7|18486.7|18478.7|18473.7|10
1721697900000|2024-07-23 01:25:00|18489.2|18484.2|18490.2|18485.2|18493.7|18488.7|18487.7|18482.7|11
1721698200000|2024-07-23 01:30:00|18490.7|18485.7|18493.2|18488.2|18496.2|18491.2|18487.2|18482.2|33
1721698500000|2024-07-23 01:35:00|18492.7|18487.7|18488.7|18483.7|18492.7|18487.7|18480.7|18475.7|27
1721698800000|2024-07-23 01:40:00|18487.2|18482.2|18489.2|18484.2|18492.2|18487.2|18480.7|18475.7|31
1721699100000|2024-07-23 01:45:00|18489.7|18484.7|18484.2|18479.2|18490.7|18485.7|18483.2|18478.2|14
1721699400000|2024-07-23 01:50:00|18484.7|18479.7|18483.7|18478.7|18484.7|18479.7|18476.7|18471.7|7
1721699700000|2024-07-23 01:55:00|18486.2|18481.2|18496.7|18491.7|18496.7|18491.7|18483.2|18478.2|17
1721700000000|2024-07-23 02:00:00|18494.2|18489.2|18502.7|18497.7|18503.2|18498.2|18493.2|18488.2|14
1721700300000|2024-07-23 02:05:00|18503.2|18498.2|18498.2|18493.2|18503.2|18498.2|18494.2|18489.2|9
1721700600000|2024-07-23 02:10:00|18498.7|18493.7|18491.2|18486.2|18499.7|18494.7|18490.7|18485.7|8
1721700900000|2024-07-23 02:15:00|18490.7|18485.7|18483.7|18478.7|18490.7|18485.7|18482.2|18477.2|8
1721701200000|2024-07-23 02:20:00|18483.2|18478.2|18490.2|18485.2|18491.7|18486.7|18482.2|18477.2|3
1721701500000|2024-07-23 02:25:00|18490.7|18485.7|18496.2|18491.2|18497.7|18492.7|18490.7|18485.7|13
1721701800000|2024-07-23 02:30:00|18495.7|18490.7|18495.2|18490.2|18497.7|18492.7|18492.2|18487.2|9
1721702100000|2024-07-23 02:35:00|18494.7|18489.7|18498.2|18493.2|18499.7|18494.7|18494.7|18489.7|5
1721702400000|2024-07-23 02:40:00|18497.7|18492.7|18499.2|18494.2|18500.2|18495.2|18497.7|18492.7|3
1721702700000|2024-07-23 02:45:00|18499.7|18494.7|18496.7|18491.7|18499.7|18494.7|18494.7|18489.7|5
1721703000000|2024-07-23 02:50:00|18496.2|18491.2|18500.2|18495.2|18500.7|18495.7|18496.2|18491.2|13
1721703300000|2024-07-23 02:55:00|18499.7|18494.7|18494.2|18489.2|18501.2|18496.2|18492.7|18487.7|4
1721703600000|2024-07-23 03:00:00|18494.7|18489.7|18495.2|18490.2|18498.2|18493.2|18493.7|18488.7|3
1721703900000|2024-07-23 03:05:00|18494.7|18489.7|18499.2|18494.2|18501.2|18496.2|18494.2|18489.2|9
1721704200000|2024-07-23 03:10:00|18499.7|18494.7|18484.7|18479.7|18499.7|18494.7|18483.2|18478.2|10
1721704500000|2024-07-23 03:15:00|18484.2|18479.2|18473.7|18468.7|18486.2|18481.2|18469.7|18464.7|19
1721704800000|2024-07-23 03:20:00|18476.2|18471.2|18462.7|18457.7|18478.7|18473.7|18461.2|18456.2|31
1721705100000|2024-07-23 03:25:00|18464.2|18459.2|18469.2|18464.2|18469.2|18464.2|18458.2|18453.2|25
1721705400000|2024-07-23 03:30:00|18468.7|18463.7|18461.2|18456.2|18468.7|18463.7|18461.2|18456.2|4
1721705700000|2024-07-23 03:35:00|18461.7|18456.7|18462.7|18457.7|18464.2|18459.2|18460.7|18455.7|6
1721706000000|2024-07-23 03:40:00|18462.2|18457.2|18463.2|18458.2|18464.7|18459.7|18458.7|18453.7|7
1721706300000|2024-07-23 03:45:00|18463.7|18458.7|18468.2|18463.2|18468.7|18463.7|18463.2|18458.2|3
1721706600000|2024-07-23 03:50:00|18467.7|18462.7|18463.2|18458.2|18468.7|18463.7|18463.2|18458.2|11
1721706900000|2024-07-23 03:55:00|18462.7|18457.7|18462.7|18457.7|18463.7|18458.7|18460.2|18455.2|10
1721707200000|2024-07-23 04:00:00|18463.2|18458.2|18464.2|18459.2|18466.2|18461.2|18462.7|18457.7|2
1721707500000|2024-07-23 04:05:00|18464.7|18459.7|18456.2|18451.2|18466.2|18461.2|18456.2|18451.2|36
1721707800000|2024-07-23 04:10:00|18455.7|18450.7|18468.2|18463.2|18471.2|18466.2|18455.7|18450.7|8
1721708100000|2024-07-23 04:15:00|18467.7|18462.7|18468.7|18463.7|18470.2|18465.2|18463.7|18458.7|7
1721708400000|2024-07-23 04:20:00|18469.2|18464.2|18468.7|18463.7|18475.2|18470.2|18468.7|18463.7|19
1721708700000|2024-07-23 04:25:00|18468.2|18463.2|18466.2|18461.2|18469.2|18464.2|18466.2|18461.2|5
1721709000000|2024-07-23 04:30:00|18465.7|18460.7|18465.7|18460.7|18467.2|18462.2|18463.7|18458.7|3
1721709300000|2024-07-23 04:35:00|18466.2|18461.2|18466.7|18461.7|18471.2|18466.2|18465.7|18460.7|14
1721709600000|2024-07-23 04:40:00|18466.2|18461.2|18467.7|18462.7|18469.2|18464.2|18466.2|18461.2|0
1721709900000|2024-07-23 04:45:00|18467.2|18462.2|18471.2|18466.2|18471.7|18466.7|18467.2|18462.2|8
1721710200000|2024-07-23 04:50:00|18470.7|18465.7|18473.2|18468.2|18477.2|18472.2|18469.7|18464.7|30
1721710500000|2024-07-23 04:55:00|18473.7|18468.7|18471.2|18466.2|18478.7|18473.7|18471.2|18466.2|6
1721710800000|2024-07-23 05:00:00|18470.7|18465.7|18474.2|18469.2|18475.7|18470.7|18469.7|18464.7|2
1721711100000|2024-07-23 05:05:00|18474.7|18469.7|18479.2|18474.2|18480.2|18475.2|18474.2|18469.2|6
1721711400000|2024-07-23 05:10:00|18478.7|18473.7|18480.2|18475.2|18481.2|18476.2|18478.2|18473.2|4
1721711700000|2024-07-23 05:15:00|18480.7|18475.7|18477.2|18472.2|18482.7|18477.7|18476.7|18471.7|7
1721712000000|2024-07-23 05:20:00|18477.7|18472.7|18468.2|18463.2|18478.7|18473.7|18468.2|18463.2|6
1721712300000|2024-07-23 05:25:00|18468.7|18463.7|18469.2|18464.2|18473.7|18468.7|18468.7|18463.7|13
1721712600000|2024-07-23 05:30:00|18469.7|18464.7|18470.2|18465.2|18474.2|18469.2|18468.7|18463.7|20
1721712900000|2024-07-23 05:35:00|18469.7|18464.7|18466.7|18461.7|18472.2|18467.2|18464.2|18459.2|22
1721713200000|2024-07-23 05:40:00|18466.2|18461.2|18472.2|18467.2|18473.2|18468.2|18465.7|18460.7|19
1721713500000|2024-07-23 05:45:00|18471.7|18466.7|18463.2|18458.2|18473.2|18468.2|18460.2|18455.2|32
1721713800000|2024-07-23 05:50:00|18462.7|18457.7|18483.7|18478.7|18485.7|18480.7|18460.7|18455.7|109
1721714100000|2024-07-23 05:55:00|18484.2|18479.2|18480.7|18475.7|18485.2|18480.2|18474.7|18469.7|69
1721714400000|2024-07-23 06:00:00|18480.2|18475.2|18483.6|18480.8|18493.1|18490.3|18475.1|18472.3|198
1721714700000|2024-07-23 06:05:00|18484.1|18481.3|18477.6|18474.8|18484.6|18481.8|18469.6|18466.8|144
1721715000000|2024-07-23 06:10:00|18477.1|18474.3|18458.1|18455.3|18477.1|18474.3|18456.1|18453.3|150
1721715300000|2024-07-23 06:15:00|18457.6|18454.8|18474.6|18471.8|18474.6|18471.8|18448.1|18445.3|235
1721715600000|2024-07-23 06:20:00|18475.1|18472.3|18479.6|18476.8|18486.6|18483.8|18474.6|18471.8|163
1721715900000|2024-07-23 06:25:00|18479.1|18476.3|18480.6|18477.8|18482.6|18479.8|18472.1|18469.3|82
1721716200000|2024-07-23 06:30:00|18480.1|18477.3|18479.6|18476.8|18485.1|18482.3|18475.1|18472.3|107
1721716500000|2024-07-23 06:35:00|18479.1|18476.3|18484.6|18481.8|18491.6|18488.8|18479.1|18476.3|89
1721716800000|2024-07-23 06:40:00|18486.1|18483.3|18487.6|18484.8|18490.6|18487.8|18479.6|18476.8|89
1721717100000|2024-07-23 06:45:00|18488.1|18485.3|18492.6|18489.8|18497.1|18494.3|18487.6|18484.8|124
1721717400000|2024-07-23 06:50:00|18493.1|18490.3|18510.6|18507.8|18515.6|18512.8|18492.6|18489.8|447
1721717700000|2024-07-23 06:55:00|18510.1|18507.3|18524.6|18521.8|18528.1|18525.3|18502.6|18499.8|435
1721718000000|2024-07-23 07:00:00|18525.6|18522.8|18512.4|18511|18533.4|18532|18500.4|18499|1401
1721718300000|2024-07-23 07:05:00|18512.9|18511.5|18530.9|18529.5|18531.4|18530|18505.4|18504|638
1721718600000|2024-07-23 07:10:00|18531.4|18530|18504.4|18503|18542.4|18541|18504.4|18503|668
1721718900000|2024-07-23 07:15:00|18504.9|18503.5|18493.9|18492.5|18511.4|18510|18491.9|18490.5|522
1721719200000|2024-07-23 07:20:00|18493.4|18492|18484.9|18483.5|18496.9|18495.5|18465.9|18464.5|530
1721719500000|2024-07-23 07:25:00|18484.4|18483|18469.9|18468.5|18485.4|18484|18464.9|18463.5|564
1721719800000|2024-07-23 07:30:00|18470.4|18469|18483.9|18482.5|18490.4|18489|18465.4|18464|392
1721720100000|2024-07-23 07:35:00|18484.4|18483|18492.9|18491.5|18498.9|18497.5|18480.4|18479|262
1721720400000|2024-07-23 07:40:00|18493|18491.6|18508|18506.6|18518|18516.6|18488.5|18487.1|334
1721720700000|2024-07-23 07:45:00|18508.5|18507.1|18495|18493.6|18510.5|18509.1|18493|18491.6|257
1721721000000|2024-07-23 07:50:00|18494.5|18493.1|18488|18486.6|18500.5|18499.1|18480|18478.6|355
1721721300000|2024-07-23 07:55:00|18487.5|18486.1|18484|18482.6|18491|18489.6|18476.5|18475.1|227
1721721600000|2024-07-23 08:00:00|18485|18483.6|18487|18485.6|18488|18486.6|18476|18474.6|157
1721721900000|2024-07-23 08:05:00|18486.5|18485.1|18487.5|18486.1|18489|18487.6|18470.5|18469.1|220
1721722200000|2024-07-23 08:10:00|18487|18485.6|18515|18513.6|18516|18514.6|18487|18485.6|278
1721722500000|2024-07-23 08:15:00|18515.5|18514.1|18510.5|18509.1|18524.5|18523.1|18510.5|18509.1|287
1721722800000|2024-07-23 08:20:00|18511|18509.6|18512|18510.6|18522.5|18521.1|18509|18507.6|267
1721723100000|2024-07-23 08:25:00|18510|18508.6|18511|18509.6|18522|18520.6|18508|18506.6|204
1721723400000|2024-07-23 08:30:00|18511.5|18510.1|18528.5|18527.1|18529|18527.6|18510|18508.6|208
1721723700000|2024-07-23 08:35:00|18528|18526.6|18533|18531.6|18538|18536.6|18528|18526.6|323
1721724000000|2024-07-23 08:40:00|18533.5|18532.1|18532|18530.6|18536|18534.6|18527.5|18526.1|226
1721724300000|2024-07-23 08:45:00|18531.5|18530.1|18541|18539.6|18541.5|18540.1|18527|18525.6|197
1721724600000|2024-07-23 08:50:00|18540.5|18539.1|18530.5|18529.1|18543.5|18542.1|18530|18528.6|205
1721724900000|2024-07-23 08:55:00|18531|18529.6|18522|18520.6|18532|18530.6|18520|18518.6|308
1721725200000|2024-07-23 09:00:00|18523.5|18522.1|18529|18527.6|18529.5|18528.1|18514|18512.6|346
1721725500000|2024-07-23 09:05:00|18529.5|18528.1|18529|18527.6|18531|18529.6|18517.5|18516.1|156
1721725800000|2024-07-23 09:10:00|18528.5|18527.1|18532|18530.6|18532|18530.6|18521|18519.6|125
1721726100000|2024-07-23 09:15:00|18532.5|18531.1|18551.5|18550.1|18553.5|18552.1|18532|18530.6|377
1721726400000|2024-07-23 09:20:00|18551|18549.6|18567|18565.6|18568|18566.6|18550.5|18549.1|362
1721726700000|2024-07-23 09:25:00|18566.5|18565.1|18577.5|18576.1|18577.5|18576.1|18564|18562.6|463
1721727000000|2024-07-23 09:30:00|18581|18579.6|18588|18586.6|18589|18587.6|18579|18577.6|522
1721727300000|2024-07-23 09:35:00|18588.5|18587.1|18570|18568.6|18588.5|18587.1|18570|18568.6|382
1721727600000|2024-07-23 09:40:00|18570.5|18569.1|18584|18582.6|18587|18585.6|18570.5|18569.1|177
1721727900000|2024-07-23 09:45:00|18584.5|18583.1|18579|18577.6|18591|18589.6|18576|18574.6|291
1721728200000|2024-07-23 09:50:00|18579.5|18578.1|18585|18583.6|18587|18585.6|18578|18576.6|129
1721728500000|2024-07-23 09:55:00|18584.5|18583.1|18587|18585.6|18587|18585.6|18581|18579.6|122
1721728800000|2024-07-23 10:00:00|18587.5|18586.1|18594.5|18593.1|18596.5|18595.1|18584|18582.6|349
1721729100000|2024-07-23 10:05:00|18594|18592.6|18588|18586.6|18596.5|18595.1|18586.5|18585.1|290
1721729400000|2024-07-23 10:10:00|18588.5|18587.1|18593|18591.6|18594|18592.6|18586.5|18585.1|129
1721729700000|2024-07-23 10:15:00|18593.5|18592.1|18599|18597.6|18599|18597.6|18590|18588.6|140
1721730000000|2024-07-23 10:20:00|18598.5|18597.1|18594|18592.6|18601.5|18600.1|18589|18587.6|240
1721730300000|2024-07-23 10:25:00|18594.5|18593.1|18605|18603.6|18607.5|18606.1|18594|18592.6|196
1721730600000|2024-07-23 10:30:00|18605.5|18604.1|18622.5|18621.1|18626|18624.6|18605.5|18604.1|393
1721730900000|2024-07-23 10:35:00|18622|18620.6|18613|18611.6|18625|18623.6|18613|18611.6|298
1721731200000|2024-07-23 10:40:00|18613.5|18612.1|18614|18612.6|18625|18623.6|18613|18611.6|277
1721731500000|2024-07-23 10:45:00|18614.5|18613.1|18625.5|18624.1|18625.5|18624.1|18614|18612.6|251
1721731800000|2024-07-23 10:50:00|18625|18623.6|18624|18622.6|18631.5|18630.1|18623.5|18622.1|198
1721732100000|2024-07-23 10:55:00|18624.5|18623.1|18629|18627.6|18633.5|18632.1|18624|18622.6|191
1721732400000|2024-07-23 11:00:00|18628.5|18627.1|18641|18639.6|18643.5|18642.1|18628|18626.6|343
1721732700000|2024-07-23 11:05:00|18641.5|18640.1|18640.5|18639.1|18645.5|18644.1|18636.5|18635.1|242
1721733000000|2024-07-23 11:10:00|18641|18639.6|18636|18634.6|18644|18642.6|18632|18630.6|345
1721733300000|2024-07-23 11:15:00|18636.5|18635.1|18644.5|18643.1|18646.5|18645.1|18636|18634.6|215
1721733600000|2024-07-23 11:20:00|18646|18644.6|18643|18641.6|18647.5|18646.1|18635|18633.6|263
1721733900000|2024-07-23 11:25:00|18643.5|18642.1|18643.5|18642.1|18645.5|18644.1|18637|18635.6|163
1721734200000|2024-07-23 11:30:00|18644|18642.6|18645.5|18644.1|18653.5|18652.1|18642|18640.6|236
1721734500000|2024-07-23 11:35:00|18646|18644.6|18627|18625.6|18646|18644.6|18626|18624.6|366
1721734800000|2024-07-23 11:40:00|18626.5|18625.1|18625|18623.6|18636.5|18635.1|18624.5|18623.1|174
1721735100000|2024-07-23 11:45:00|18624.5|18623.1|18621.1|18619.7|18631|18629.6|18619|18617.6|193
1721735400000|2024-07-23 11:50:00|18620.6|18619.2|18627.7|18626.3|18631.2|18629.8|18618.1|18616.7|119
1721735700000|2024-07-23 11:55:00|18628.2|18626.8|18620.2|18618.8|18634.7|18633.3|18620.2|18618.8|118
1721736000000|2024-07-23 12:00:00|18620.7|18619.3|18611.7|18610.3|18621.2|18619.8|18610.7|18609.3|150
1721736300000|2024-07-23 12:05:00|18611.2|18609.8|18599.7|18598.3|18613.2|18611.8|18599.2|18597.8|255
1721736600000|2024-07-23 12:10:00|18599.2|18597.8|18595.2|18593.8|18606.7|18605.3|18594.2|18592.8|155
1721736900000|2024-07-23 12:15:00|18595.7|18594.3|18591.7|18590.3|18598.7|18597.3|18590.7|18589.3|179
1721737200000|2024-07-23 12:20:00|18591.2|18589.8|18589.7|18588.3|18598.7|18597.3|18586.2|18584.8|324
1721737500000|2024-07-23 12:25:00|18589.2|18587.8|18586.7|18585.3|18593.2|18591.8|18585.7|18584.3|102
1721737800000|2024-07-23 12:30:00|18587.2|18585.8|18581.7|18580.3|18589.2|18587.8|18572.7|18571.3|237
1721738100000|2024-07-23 12:35:00|18582.2|18580.8|18575.7|18574.3|18583.7|18582.3|18569.7|18568.3|232
1721738400000|2024-07-23 12:40:00|18575.2|18573.8|18570.2|18568.8|18577.2|18575.8|18564.2|18562.8|204
1721738700000|2024-07-23 12:45:00|18570.7|18569.3|18562.7|18561.3|18574.2|18572.8|18562.7|18561.3|254
1721739000000|2024-07-23 12:50:00|18562.2|18560.8|18573.2|18571.8|18574.2|18572.8|18562.2|18560.8|168
1721739300000|2024-07-23 12:55:00|18573.7|18572.3|18570.7|18569.3|18579.7|18578.3|18567.7|18566.3|320
1721739600000|2024-07-23 13:00:00|18570.2|18568.8|18564.7|18563.3|18572.2|18570.8|18559.2|18557.8|280
1721739900000|2024-07-23 13:05:00|18565.2|18563.8|18557.7|18556.3|18567.2|18565.8|18557.7|18556.3|227
1721740200000|2024-07-23 13:10:00|18558.2|18556.8|18547.7|18546.3|18560.7|18559.3|18546.7|18545.3|375
1721740500000|2024-07-23 13:15:00|18548.2|18546.8|18542.2|18540.8|18548.7|18547.3|18538.2|18536.8|287
1721740800000|2024-07-23 13:20:00|18541.7|18540.3|18534.7|18533.3|18546.2|18544.8|18534.2|18532.8|271
1721741100000|2024-07-23 13:25:00|18535.2|18533.8|18541.2|18539.8|18547.7|18546.3|18535.2|18533.8|326
1721741400000|2024-07-23 13:30:00|18541.7|18540.3|18529.7|18528.3|18544.7|18543.3|18526.2|18524.8|329
1721741700000|2024-07-23 13:35:00|18529.2|18527.8|18521.7|18520.3|18530.2|18528.8|18518.7|18517.3|417
1721742000000|2024-07-23 13:40:00|18521.2|18519.8|18538.7|18537.3|18539.7|18538.3|18520.2|18518.8|325
1721742300000|2024-07-23 13:45:00|18538.2|18536.8|18546.7|18545.3|18549.7|18548.3|18529.7|18528.3|406
1721742600000|2024-07-23 13:50:00|18547.2|18545.8|18516.2|18514.8|18547.7|18546.3|18514.2|18512.8|300
1721742900000|2024-07-23 13:55:00|18515.7|18514.3|18522.7|18521.3|18529.2|18527.8|18513.2|18511.8|253
1721743200000|2024-07-23 14:00:00|18523.2|18521.8|18522.7|18521.3|18532.7|18531.3|18518.2|18516.8|285
1721743500000|2024-07-23 14:05:00|18522.2|18520.8|18524.7|18523.3|18529.7|18528.3|18514.7|18513.3|289
1721743800000|2024-07-23 14:10:00|18524.2|18522.8|18516.2|18514.8|18524.7|18523.3|18508.2|18506.8|288
1721744100000|2024-07-23 14:15:00|18516.7|18515.3|18527.2|18525.8|18530.2|18528.8|18512.2|18510.8|220
1721744400000|2024-07-23 14:20:00|18526.7|18525.3|18528.7|18527.3|18537.7|18536.3|18524.2|18522.8|353
1721744700000|2024-07-23 14:25:00|18528.2|18526.8|18531.7|18530.3|18531.7|18530.3|18519.7|18518.3|168
1721745000000|2024-07-23 14:30:00|18531.2|18529.8|18544.7|18543.3|18548.7|18547.3|18528.2|18526.8|350
1721745300000|2024-07-23 14:35:00|18544.2|18542.8|18538.7|18537.3|18555.2|18553.8|18535.7|18534.3|435
1721745600000|2024-07-23 14:40:00|18538.2|18536.8|18537.7|18536.3|18542.7|18541.3|18527.7|18526.3|208
1721745900000|2024-07-23 14:45:00|18537.2|18535.8|18522.7|18521.3|18540.2|18538.8|18516.2|18514.8|300
1721746200000|2024-07-23 14:50:00|18523.7|18522.3|18518.7|18517.3|18529.7|18528.3|18514.7|18513.3|178
1721746500000|2024-07-23 14:55:00|18519.2|18517.8|18522.2|18520.8|18527.7|18526.3|18516.2|18514.8|145
1721746800000|2024-07-23 15:00:00|18521.7|18520.3|18528.2|18526.8|18533.2|18531.8|18521.7|18520.3|190
1721747100000|2024-07-23 15:05:00|18527.7|18526.3|18539.2|18537.8|18540.2|18538.8|18526.2|18524.8|234
1721747400000|2024-07-23 15:10:00|18538.7|18537.3|18544.7|18543.3|18545.7|18544.3|18534.2|18532.8|261
1721747700000|2024-07-23 15:15:00|18544.2|18542.8|18549.2|18547.8|18552.2|18550.8|18541.7|18540.3|290
1721748000000|2024-07-23 15:20:00|18549.7|18548.3|18546.2|18544.8|18551.7|18550.3|18544.2|18542.8|400
1721748300000|2024-07-23 15:25:00|18546.7|18545.3|18546.2|18544.8|18548.7|18547.3|18543.2|18541.8|485
1721748600000|2024-07-23 15:30:00|18546.9|18544.1|18557.4|18554.6|18558.4|18555.6|18546.9|18544.1|654
1721748900000|2024-07-23 15:35:00|18556.4|18553.6|18563.4|18560.6|18564.9|18562.1|18554.9|18552.1|427
1721749200000|2024-07-23 15:40:00|18563.9|18561.1|18554.9|18552.1|18563.9|18561.1|18553.4|18550.6|178
1721749500000|2024-07-23 15:45:00|18555.9|18553.1|18546.4|18543.6|18557.9|18555.1|18541.4|18538.6|795
1721749800000|2024-07-23 15:50:00|18545.9|18543.1|18543.9|18541.1|18549.4|18546.6|18538.9|18536.1|365
1721750100000|2024-07-23 15:55:00|18543.4|18540.6|18544.4|18541.6|18551.9|18549.1|18541.4|18538.6|142
1721750400000|2024-07-23 16:00:00|18544.9|18542.1|18550.4|18547.6|18550.9|18548.1|18541.4|18538.6|124
1721750700000|2024-07-23 16:05:00|18550.9|18548.1|18547.4|18544.6|18552.4|18549.6|18540.9|18538.1|107
1721751000000|2024-07-23 16:10:00|18546.9|18544.1|18554.9|18552.1|18556.9|18554.1|18544.9|18542.1|100
1721751300000|2024-07-23 16:15:00|18555.4|18552.6|18547.4|18544.6|18555.4|18552.6|18545.9|18543.1|99
1721751600000|2024-07-23 16:20:00|18547.9|18545.1|18528.9|18526.1|18553.4|18550.6|18528.4|18525.6|140
1721751900000|2024-07-23 16:25:00|18528.4|18525.6|18532.4|18529.6|18534.9|18532.1|18522.4|18519.6|139
1721752200000|2024-07-23 16:30:00|18531.9|18529.1|18527.4|18524.6|18534.9|18532.1|18524.4|18521.6|106
1721752500000|2024-07-23 16:35:00|18527.9|18525.1|18532.4|18529.6|18534.9|18532.1|18526.9|18524.1|49
1721752800000|2024-07-23 16:40:00|18531.9|18529.1|18532.4|18529.6|18537.4|18534.6|18530.4|18527.6|44
1721753100000|2024-07-23 16:45:00|18531.9|18529.1|18531.4|18528.6|18536.4|18533.6|18529.4|18526.6|31
1721753400000|2024-07-23 16:50:00|18530.9|18528.1|18533.4|18530.6|18533.9|18531.1|18526.4|18523.6|53
1721753700000|2024-07-23 16:55:00|18532.9|18530.1|18533.4|18530.6|18534.4|18531.6|18523.9|18521.1|70
1721754000000|2024-07-23 17:00:00|18532.4|18529.6|18541.4|18538.6|18542.9|18540.1|18530.4|18527.6|137
1721754300000|2024-07-23 17:05:00|18540.9|18538.1|18539.4|18536.6|18546.9|18544.1|18534.4|18531.6|45
1721754600000|2024-07-23 17:10:00|18539.9|18537.1|18540.4|18537.6|18544.9|18542.1|18535.4|18532.6|27
1721754900000|2024-07-23 17:15:00|18540.9|18538.1|18539.4|18536.6|18544.9|18542.1|18536.9|18534.1|33
1721755200000|2024-07-23 17:20:00|18539.9|18537.1|18542.4|18539.6|18548.4|18545.6|18539.4|18536.6|26
1721755500000|2024-07-23 17:25:00|18541.9|18539.1|18540.9|18538.1|18547.4|18544.6|18540.9|18538.1|16
1721755800000|2024-07-23 17:30:00|18540.4|18537.6|18534.9|18532.1|18545.4|18542.6|18531.9|18529.1|65
1721756100000|2024-07-23 17:35:00|18534.4|18531.6|18541.4|18538.6|18542.9|18540.1|18532.9|18530.1|35
1721756400000|2024-07-23 17:40:00|18541.9|18539.1|18541.4|18538.6|18543.4|18540.6|18536.4|18533.6|16
1721756700000|2024-07-23 17:45:00|18540.9|18538.1|18548.4|18545.6|18550.4|18547.6|18540.4|18537.6|21
1721757000000|2024-07-23 17:50:00|18547.9|18545.1|18550.4|18547.6|18551.4|18548.6|18545.9|18543.1|27
1721757300000|2024-07-23 17:55:00|18550.9|18548.1|18554.4|18551.6|18556.4|18553.6|18550.4|18547.6|44
1721757600000|2024-07-23 18:00:00|18553.9|18551.1|18559.4|18556.6|18559.9|18557.1|18551.9|18549.1|29
1721757900000|2024-07-23 18:05:00|18558.9|18556.1|18562.4|18559.6|18564.9|18562.1|18558.4|18555.6|36
1721758200000|2024-07-23 18:10:00|18561.9|18559.1|18557.9|18555.1|18564.4|18561.6|18555.9|18553.1|35
1721758500000|2024-07-23 18:15:00|18557.4|18554.6|18560.9|18558.1|18562.9|18560.1|18556.4|18553.6|21
1721758800000|2024-07-23 18:20:00|18561.4|18558.6|18559.4|18556.6|18562.9|18560.1|18559.4|18556.6|19
1721759100000|2024-07-23 18:25:00|18558.9|18556.1|18554.9|18552.1|18558.9|18556.1|18545.4|18542.6|95
1721759400000|2024-07-23 18:30:00|18555.4|18552.6|18553.4|18550.6|18559.9|18557.1|18553.4|18550.6|36
1721759700000|2024-07-23 18:35:00|18553.9|18551.1|18558.4|18555.6|18560.9|18558.1|18551.9|18549.1|22
1721760000000|2024-07-23 18:40:00|18557.9|18555.1|18554.4|18551.6|18558.4|18555.6|18552.9|18550.1|41
1721760300000|2024-07-23 18:45:00|18554.9|18552.1|18555.4|18552.6|18558.4|18555.6|18553.4|18550.6|38
1721760600000|2024-07-23 18:50:00|18554.9|18552.1|18554.9|18552.1|18556.9|18554.1|18551.4|18548.6|21
1721760900000|2024-07-23 18:55:00|18554.4|18551.6|18558.4|18555.6|18558.9|18556.1|18553.4|18550.6|7
1721761200000|2024-07-23 19:00:00|18557.9|18555.1|18556.4|18553.6|18558.4|18555.6|18554.4|18551.6|18
1721761500000|2024-07-23 19:05:00|18556.9|18554.1|18553.9|18551.1|18557.4|18554.6|18552.9|18550.1|20
1721761800000|2024-07-23 19:10:00|18554.4|18551.6|18555.4|18552.6|18556.9|18554.1|18552.9|18550.1|42
1721762100000|2024-07-23 19:15:00|18554.9|18552.1|18552.9|18550.1|18554.9|18552.1|18549.9|18547.1|51
1721762400000|2024-07-23 19:20:00|18553.4|18550.6|18560.4|18557.6|18561.4|18558.6|18552.9|18550.1|32
1721762700000|2024-07-23 19:25:00|18560.9|18558.1|18553.4|18550.6|18562.9|18560.1|18553.4|18550.6|82
1721763000000|2024-07-23 19:30:00|18552.9|18550.1|18548.4|18545.6|18552.9|18550.1|18546.9|18544.1|163
1721763300000|2024-07-23 19:35:00|18548.9|18546.1|18545.4|18542.6|18551.9|18549.1|18544.4|18541.6|56
1721763600000|2024-07-23 19:40:00|18544.9|18542.1|18540.4|18537.6|18546.4|18543.6|18534.4|18531.6|137
1721763900000|2024-07-23 19:45:00|18540.9|18538.1|18546.9|18544.1|18546.9|18544.1|18537.4|18534.6|67
1721764200000|2024-07-23 19:50:00|18547.4|18544.6|18532.4|18529.6|18552.9|18550.1|18531.9|18529.1|263
1721764500000|2024-07-23 19:55:00|18532.9|18530.1|18539.9|18537.1|18540.4|18537.6|18529.9|18527.1|157
1721764800000|2024-07-23 20:00:00|18538|18531|18555.8|18548.8|18565.3|18558.3|18528.6|18521.6|12
1721765100000|2024-07-23 20:05:00|18556.1|18549.1|18546.3|18539.3|18561.9|18554.9|18544.8|18537.8|0
1721765400000|2024-07-23 20:10:00|18543.8|18536.8|18531.8|18524.8|18545|18538|18531.2|18524.2|0
1721765700000|2024-07-23 20:15:00|18532.3|18525.3|18538.3|18531.3|18538.3|18531.3|18530.8|18523.8|0
1721766000000|2024-07-23 20:20:00|18538.8|18531.8|18545.9|18538.9|18548.1|18541.1|18538.8|18531.8|0
1721766300000|2024-07-23 20:25:00|18546.1|18539.1|18548.5|18541.5|18549.1|18542.1|18545.2|18538.2|0
1721766600000|2024-07-23 20:30:00|18548|18541|18551.2|18544.2|18551.2|18544.2|18544|18537|0
1721766900000|2024-07-23 20:35:00|18551.3|18544.3|18554.3|18547.3|18556|18549|18551.3|18544.3|0
1721767200000|2024-07-23 20:40:00|18554.6|18547.6|18552.5|18545.5|18554.8|18547.8|18550.9|18543.9|0
1721767500000|2024-07-23 20:45:00|18552.3|18545.3|18552.3|18545.3|18553.8|18546.8|18551.8|18544.8|0
1721767800000|2024-07-23 20:50:00|18551.8|18544.8|18551.4|18544.4|18553.3|18546.3|18550.3|18543.3|0
1721768100000|2024-07-23 20:55:00|18551.9|18544.9|18546.3|18539.3|18551.9|18544.9|18545.4|18538.4|0
1721768400000|2024-07-23 21:00:00|18547.2|18540.2|18541.8|18534.8|18547.2|18540.2|18540.7|18533.7|0
1721768700000|2024-07-23 21:05:00|18541.7|18534.7|18540.4|18533.4|18541.8|18534.8|18538.6|18531.6|0
1721769000000|2024-07-23 21:10:00|18540.8|18533.8|18539.1|18532.1|18540.9|18533.9|18538.7|18531.7|0
1721769300000|2024-07-23 21:15:00|18539.2|18532.2|18537|18530|18539.3|18532.3|18536|18529|0
1721769600000|2024-07-23 21:20:00|18536.9|18529.9|18531.9|18524.9|18537.2|18530.2|18531.9|18524.9|0
1721769900000|2024-07-23 21:25:00|18531.8|18524.8|18531.2|18524.2|18534.7|18527.7|18528.2|18521.2|0
1721770200000|2024-07-23 21:30:00|18530.2|18523.2|18527.7|18520.7|18530.3|18523.3|18524.7|18517.7|0
1721770500000|2024-07-23 21:35:00|18528.2|18521.2|18525.5|18518.5|18528.2|18521.2|18525.5|18518.5|0
1721770800000|2024-07-23 21:40:00|18525.9|18518.9|18523.4|18516.4|18526.5|18519.5|18523.4|18516.4|0
1721771100000|2024-07-23 21:45:00|18523.6|18516.6|18520.9|18513.9|18524.3|18517.3|18520.9|18513.9|0
1721771400000|2024-07-23 21:50:00|18520.5|18513.5|18523.5|18516.5|18523.5|18516.5|18519.5|18512.5|0
1721771700000|2024-07-23 21:55:00|18523.9|18516.9|18518.2|18511.2|18523.9|18516.9|18517.6|18510.6|0
1721772000000|2024-07-23 22:00:00|18499.6|18492.6|18511.9|18504.9|18517.3|18510.3|18488.8|18481.8|0
1721772300000|2024-07-23 22:05:00|18512.2|18505.2|18515.4|18508.4|18515.6|18508.6|18504.7|18497.7|0
1721772600000|2024-07-23 22:10:00|18514.4|18507.4|18512.6|18505.6|18519.1|18512.1|18511.2|18504.2|0
1721772900000|2024-07-23 22:15:00|18512.8|18505.8|18501.7|18494.7|18512.9|18505.9|18501.7|18494.7|0
1721773200000|2024-07-23 22:20:00|18502.2|18495.2|18501.6|18494.6|18508|18501|18496.9|18489.9|0
1721773500000|2024-07-23 22:25:00|18501.4|18494.4|18502.9|18495.9|18504.1|18497.1|18497.1|18490.1|0
1721773800000|2024-07-23 22:30:00|18502.6|18495.6|18511.4|18504.4|18512.4|18505.4|18502.6|18495.6|0
1721774100000|2024-07-23 22:35:00|18511.6|18504.6|18515.3|18508.3|18515.3|18508.3|18511.3|18504.3|0
1721774400000|2024-07-23 22:40:00|18515|18508|18515.8|18508.8|18517.3|18510.3|18514.5|18507.5|0
1721774700000|2024-07-23 22:45:00|18515.3|18508.3|18514.5|18507.5|18516|18509|18511.6|18504.6|0
1721775000000|2024-07-23 22:50:00|18514.8|18507.8|18513.6|18506.6|18515|18508|18512.1|18505.1|0
1721775300000|2024-07-23 22:55:00|18513.8|18506.8|18511.1|18504.1|18514.1|18507.1|18510.1|18503.1|0
1721775600000|2024-07-23 23:00:00|18511.6|18504.6|18505|18498|18511.6|18504.6|18504.4|18497.4|0
1721775900000|2024-07-23 23:05:00|18505.3|18498.3|18507.1|18500.1|18509.6|18502.6|18504|18497|0
1721776200000|2024-07-23 23:10:00|18507.3|18500.3|18507.1|18500.1|18508.6|18501.6|18506.6|18499.6|0
1721776500000|2024-07-23 23:15:00|18506.9|18499.9|18507.6|18500.6|18507.9|18500.9|18505.1|18498.1|0
1721776800000|2024-07-23 23:20:00|18507.1|18500.1|18505.6|18498.6|18508.1|18501.1|18505.6|18498.6|0
1721777100000|2024-07-23 23:25:00|18505.3|18498.3|18506|18499|18507|18500|18504.1|18497.1|0
1721777400000|2024-07-23 23:30:00|18505.8|18498.8|18505.1|18498.1|18506|18499|18503.6|18496.6|0
1721777700000|2024-07-23 23:35:00|18505.3|18498.3|18504.6|18497.6|18505.6|18498.6|18503.6|18496.6|0
1721778000000|2024-07-23 23:40:00|18505.1|18498.1|18506.6|18499.6|18508.3|18501.3|18504.6|18497.6|0
1721778300000|2024-07-23 23:45:00|18506.8|18499.8|18507.8|18500.8|18508.4|18501.4|18506.3|18499.3|0
1721778600000|2024-07-23 23:50:00|18508.1|18501.1|18504.5|18497.5|18508.1|18501.1|18503.5|18496.5|0
1721778900000|2024-07-23 23:55:00|18504.7|18497.7|18497.3|18490.3|18506|18499|18497.3|18490.3|0
1721779200000|2024-07-24 00:00:00|18497.3|18490.3|18500.2|18493.2|18501.7|18494.7|18489.3|18482.3|0
1721779500000|2024-07-24 00:05:00|18499.9|18492.9|18503.8|18496.8|18504.1|18497.1|18498.7|18491.7|0
1721779800000|2024-07-24 00:10:00|18504.1|18497.1|18511.8|18504.8|18512.8|18505.8|18503.8|18496.8|0
1721780100000|2024-07-24 00:15:00|18500.5|18495.5|18497.5|18492.5|18508|18503|18494|18489|106
1721780400000|2024-07-24 00:20:00|18497|18492|18501|18496|18508.5|18503.5|18497|18492|59
1721780700000|2024-07-24 00:25:00|18501.5|18496.5|18512.5|18507.5|18513|18508|18498.5|18493.5|61
1721781000000|2024-07-24 00:30:00|18513|18508|18502|18497|18513|18508|18501|18496|22
1721781300000|2024-07-24 00:35:00|18502.5|18497.5|18516.5|18511.5|18518.5|18513.5|18502|18497|28
1721781600000|2024-07-24 00:40:00|18517|18512|18523|18518|18523.5|18518.5|18515|18510|13
1721781900000|2024-07-24 00:45:00|18523.5|18518.5|18519|18514|18523.5|18518.5|18519|18514|10
1721782200000|2024-07-24 00:50:00|18518.5|18513.5|18512|18507|18521|18516|18512|18507|15
1721782500000|2024-07-24 00:55:00|18512.5|18507.5|18514.5|18509.5|18519.5|18514.5|18512|18507|9
1721782800000|2024-07-24 01:00:00|18515.5|18510.5|18512|18507|18517.5|18512.5|18511|18506|4
1721783100000|2024-07-24 01:05:00|18512.5|18507.5|18508|18503|18512.5|18507.5|18505.5|18500.5|26
1721783400000|2024-07-24 01:10:00|18507.5|18502.5|18503.5|18498.5|18508.5|18503.5|18501|18496|12
1721783700000|2024-07-24 01:15:00|18504|18499|18505|18500|18508.5|18503.5|18502|18497|6
1721784000000|2024-07-24 01:20:00|18504.5|18499.5|18503|18498|18508.5|18503.5|18502|18497|11
1721784300000|2024-07-24 01:25:00|18503.5|18498.5|18507.5|18502.5|18507.5|18502.5|18503|18498|3
1721784600000|2024-07-24 01:30:00|18508|18503|18511|18506|18515|18510|18506.5|18501.5|17
1721784900000|2024-07-24 01:35:00|18510.5|18505.5|18508.5|18503.5|18511.5|18506.5|18504.5|18499.5|8
1721785200000|2024-07-24 01:40:00|18509|18504|18506|18501|18511|18506|18503.5|18498.5|14
1721785500000|2024-07-24 01:45:00|18505.5|18500.5|18501.5|18496.5|18506.5|18501.5|18500|18495|17
1721785800000|2024-07-24 01:50:00|18502|18497|18499|18494|18507.5|18502.5|18499|18494|14
1721786100000|2024-07-24 01:55:00|18499.5|18494.5|18503|18498|18504.5|18499.5|18499|18494|9
1721786400000|2024-07-24 02:00:00|18502.5|18497.5|18500.5|18495.5|18503|18498|18496.5|18491.5|13
1721786700000|2024-07-24 02:05:00|18501|18496|18509|18504|18510|18505|18501|18496|12
1721787000000|2024-07-24 02:10:00|18508.5|18503.5|18507|18502|18509.5|18504.5|18502|18497|10
1721787300000|2024-07-24 02:15:00|18506.5|18501.5|18505.5|18500.5|18508.5|18503.5|18504.5|18499.5|5
1721787600000|2024-07-24 02:20:00|18506|18501|18506|18501|18508.5|18503.5|18503|18498|13
1721787900000|2024-07-24 02:25:00|18506.5|18501.5|18511.5|18506.5|18511.5|18506.5|18505|18500|10
1721788200000|2024-07-24 02:30:00|18512|18507|18511.5|18506.5|18515.5|18510.5|18511.5|18506.5|0
1721788500000|2024-07-24 02:35:00|18511|18506|18506|18501|18511.5|18506.5|18505.5|18500.5|3
1721788800000|2024-07-24 02:40:00|18505.5|18500.5|18503|18498|18505.5|18500.5|18502|18497|1
1721789100000|2024-07-24 02:45:00|18502.5|18497.5|18501.5|18496.5|18504.5|18499.5|18499|18494|7
1721789400000|2024-07-24 02:50:00|18501|18496|18502|18497|18506.5|18501.5|18501|18496|3
1721789700000|2024-07-24 02:55:00|18502.5|18497.5|18504.5|18499.5|18509|18504|18502|18497|19
1721790000000|2024-07-24 03:00:00|18505|18500|18507.5|18502.5|18508.5|18503.5|18504.5|18499.5|10
1721790300000|2024-07-24 03:05:00|18507|18502|18505.5|18500.5|18507|18502|18500|18495|13
1721790600000|2024-07-24 03:10:00|18505|18500|18505|18500|18506|18501|18501.5|18496.5|9
1721790900000|2024-07-24 03:15:00|18504.5|18499.5|18502.5|18497.5|18507|18502|18502|18497|3
1721791200000|2024-07-24 03:20:00|18503|18498|18498|18493|18507.5|18502.5|18498|18493|17
1721791500000|2024-07-24 03:25:00|18497.5|18492.5|18500|18495|18501.5|18496.5|18497|18492|10
1721791800000|2024-07-24 03:30:00|18500.5|18495.5|18496.5|18491.5|18502|18497|18494.5|18489.5|26
1721792100000|2024-07-24 03:35:00|18496|18491|18495.5|18490.5|18497.5|18492.5|18495|18490|4
1721792400000|2024-07-24 03:40:00|18495|18490|18494|18489|18495|18490|18493|18488|13
1721792700000|2024-07-24 03:45:00|18493.5|18488.5|18495.5|18490.5|18496.5|18491.5|18493.5|18488.5|2
1721793000000|2024-07-24 03:50:00|18496|18491|18494.5|18489.5|18496|18491|18493.5|18488.5|7
1721793300000|2024-07-24 03:55:00|18495|18490|18495|18490|18495.5|18490.5|18493|18488|1
1721793600000|2024-07-24 04:00:00|18494.5|18489.5|18492|18487|18495.5|18490.5|18492|18487|16
1721793900000|2024-07-24 04:05:00|18492.5|18487.5|18489|18484|18493|18488|18489|18484|7
1721794200000|2024-07-24 04:10:00|18486.5|18481.5|18476|18471|18489|18484|18469|18464|53
1721794500000|2024-07-24 04:15:00|18475.5|18470.5|18472|18467|18476.5|18471.5|18470.5|18465.5|5
1721794800000|2024-07-24 04:20:00|18471.5|18466.5|18467.5|18462.5|18472.5|18467.5|18458|18453|32
1721795100000|2024-07-24 04:25:00|18465|18460|18471|18466|18474|18469|18464.5|18459.5|16
1721795400000|2024-07-24 04:30:00|18471.5|18466.5|18472|18467|18473|18468|18469|18464|9
1721795700000|2024-07-24 04:35:00|18471.5|18466.5|18467|18462|18473.5|18468.5|18466|18461|15
1721796000000|2024-07-24 04:40:00|18466.5|18461.5|18469|18464|18470.5|18465.5|18465.5|18460.5|5
1721796300000|2024-07-24 04:45:00|18469.5|18464.5|18476.5|18471.5|18477.5|18472.5|18468.5|18463.5|39
1721796600000|2024-07-24 04:50:00|18476|18471|18468|18463|18476|18471|18466.5|18461.5|11
1721796900000|2024-07-24 04:55:00|18467.5|18462.5|18464|18459|18468.5|18463.5|18462|18457|11
1721797200000|2024-07-24 05:00:00|18464.5|18459.5|18469|18464|18470.5|18465.5|18462.5|18457.5|19
1721797500000|2024-07-24 05:05:00|18469.5|18464.5|18469.5|18464.5|18470|18465|18465.5|18460.5|12
1721797800000|2024-07-24 05:10:00|18469|18464|18469|18464|18475|18470|18466.5|18461.5|24
1721798100000|2024-07-24 05:15:00|18469.5|18464.5|18469|18464|18472.5|18467.5|18465.5|18460.5|44
1721798400000|2024-07-24 05:20:00|18468.5|18463.5|18469|18464|18475|18470|18465|18460|39
1721798700000|2024-07-24 05:25:00|18468.5|18463.5|18470.5|18465.5|18472|18467|18466|18461|36
1721799000000|2024-07-24 05:30:00|18471|18466|18469.5|18464.5|18474|18469|18468.5|18463.5|31
1721799300000|2024-07-24 05:35:00|18469|18464|18469.5|18464.5|18473.5|18468.5|18467.5|18462.5|25
1721799600000|2024-07-24 05:40:00|18469|18464|18466|18461|18472.5|18467.5|18465|18460|27
1721799900000|2024-07-24 05:45:00|18465.5|18460.5|18459.5|18454.5|18465.5|18460.5|18456.5|18451.5|42
1721800200000|2024-07-24 05:50:00|18459|18454|18474.5|18469.5|18475.5|18470.5|18455.5|18450.5|113
1721800500000|2024-07-24 05:55:00|18474|18469|18469|18464|18475.5|18470.5|18467.5|18462.5|46
1721800800000|2024-07-24 06:00:00|18467.9|18465.1|18469.4|18466.6|18475.9|18473.1|18464.4|18461.6|282
1721801100000|2024-07-24 06:05:00|18468.9|18466.1|18470.4|18467.6|18475.9|18473.1|18459.4|18456.6|175
1721801400000|2024-07-24 06:10:00|18469.9|18467.1|18456.4|18453.6|18470.4|18467.6|18453.4|18450.6|149
1721801700000|2024-07-24 06:15:00|18455.9|18453.1|18452.4|18449.6|18456.4|18453.6|18445.4|18442.6|199
1721802000000|2024-07-24 06:20:00|18452.9|18450.1|18453.4|18450.6|18455.4|18452.6|18446.4|18443.6|74
1721802300000|2024-07-24 06:25:00|18452.9|18450.1|18453.4|18450.6|18453.4|18450.6|18442.9|18440.1|262
1721802600000|2024-07-24 06:30:00|18452.9|18450.1|18441.9|18439.1|18452.9|18450.1|18433.9|18431.1|244
1721802900000|2024-07-24 06:35:00|18441.4|18438.6|18432.4|18429.6|18442.4|18439.6|18430.4|18427.6|209
1721803200000|2024-07-24 06:40:00|18431.9|18429.1|18428.4|18425.6|18433.4|18430.6|18419.4|18416.6|282
1721803500000|2024-07-24 06:45:00|18427.9|18425.1|18434.9|18432.1|18434.9|18432.1|18423.4|18420.6|276
1721803800000|2024-07-24 06:50:00|18435.4|18432.6|18417.4|18414.6|18438.9|18436.1|18412.9|18410.1|332
1721804100000|2024-07-24 06:55:00|18416.9|18414.1|18418.4|18415.6|18422.9|18420.1|18413.9|18411.1|372
1721804400000|2024-07-24 07:00:00|18417.7|18416.3|18404.2|18402.8|18417.7|18416.3|18356.2|18354.8|2905
1721804700000|2024-07-24 07:05:00|18403.7|18402.3|18413.7|18412.3|18425.7|18424.3|18403.7|18402.3|1253
1721805000000|2024-07-24 07:10:00|18414.2|18412.8|18425.7|18424.3|18430.2|18428.8|18410.2|18408.8|512
1721805300000|2024-07-24 07:15:00|18422.7|18421.3|18419.7|18418.3|18429.7|18428.3|18405.7|18404.3|511
1721805600000|2024-07-24 07:20:00|18419.2|18417.8|18421.7|18420.3|18430.2|18428.8|18412.2|18410.8|447
1721805900000|2024-07-24 07:25:00|18422.2|18420.8|18424.7|18423.3|18425.7|18424.3|18414.2|18412.8|244
1721806200000|2024-07-24 07:30:00|18415.2|18413.8|18397.7|18396.3|18426.2|18424.8|18394.7|18393.3|651
1721806500000|2024-07-24 07:35:00|18398.2|18396.8|18415.7|18414.3|18417.2|18415.8|18389.2|18387.8|548
1721806800000|2024-07-24 07:40:00|18416.2|18414.8|18396|18394.6|18417.2|18415.8|18392.4|18391|488
1721807100000|2024-07-24 07:45:00|18395|18393.6|18385.3|18383.9|18399.7|18398.3|18379.3|18377.9|464
1721807400000|2024-07-24 07:50:00|18385.8|18384.4|18380.3|18378.9|18402.3|18400.9|18379.8|18378.4|366
1721807700000|2024-07-24 07:55:00|18379.3|18377.9|18379.3|18377.9|18392.8|18391.4|18376.8|18375.4|336
1721808000000|2024-07-24 08:00:00|18380.8|18379.4|18375.3|18373.9|18387.8|18386.4|18364.8|18363.4|550
1721808300000|2024-07-24 08:05:00|18375.8|18374.4|18360.8|18359.4|18377.3|18375.9|18358.8|18357.4|643
1721808600000|2024-07-24 08:10:00|18360.3|18358.9|18364.3|18362.9|18377.3|18375.9|18353.3|18351.9|588
1721808900000|2024-07-24 08:15:00|18363.8|18362.4|18354.3|18352.9|18372.3|18370.9|18350.3|18348.9|574
1721809200000|2024-07-24 08:20:00|18353.3|18351.9|18365.3|18363.9|18367.8|18366.4|18349.8|18348.4|517
1721809500000|2024-07-24 08:25:00|18364.8|18363.4|18369.8|18368.4|18380.8|18379.4|18364.3|18362.9|364
1721809800000|2024-07-24 08:30:00|18370.3|18368.9|18370.3|18368.9|18381.3|18379.9|18364.3|18362.9|452
1721810100000|2024-07-24 08:35:00|18369.8|18368.4|18377.8|18376.4|18385.3|18383.9|18362.3|18360.9|378
1721810400000|2024-07-24 08:40:00|18376.3|18374.9|18385.3|18383.9|18391.3|18389.9|18373.8|18372.4|371
1721810700000|2024-07-24 08:45:00|18384.8|18383.4|18387.8|18386.4|18392.8|18391.4|18376.3|18374.9|256
1721811000000|2024-07-24 08:50:00|18388.3|18386.9|18394.8|18393.4|18401.3|18399.9|18382.3|18380.9|353
1721811300000|2024-07-24 08:55:00|18394.3|18392.9|18411.8|18410.4|18413.8|18412.4|18393.3|18391.9|336
1721811600000|2024-07-24 09:00:00|18412.3|18410.9|18411.3|18409.9|18418.3|18416.9|18405.3|18403.9|349
1721811900000|2024-07-24 09:05:00|18411.8|18410.4|18413.3|18411.9|18419.3|18417.9|18406.8|18405.4|261
1721812200000|2024-07-24 09:10:00|18412.8|18411.4|18399.3|18397.9|18415.3|18413.9|18397.8|18396.4|272
1721812500000|2024-07-24 09:15:00|18399.8|18398.4|18394.3|18392.9|18405.3|18403.9|18384.8|18383.4|410
1721812800000|2024-07-24 09:20:00|18394.8|18393.4|18392.3|18390.9|18402.8|18401.4|18387.3|18385.9|265
1721813100000|2024-07-24 09:25:00|18392.8|18391.4|18388.8|18387.4|18392.8|18391.4|18380.3|18378.9|137
1721813400000|2024-07-24 09:30:00|18388.3|18386.9|18395.3|18393.9|18399.3|18397.9|18385.3|18383.9|106
1721813700000|2024-07-24 09:35:00|18394.8|18393.4|18396.3|18394.9|18403.8|18402.4|18393.3|18391.9|176
1721814000000|2024-07-24 09:40:00|18395.8|18394.4|18403.3|18401.9|18405.8|18404.4|18393.3|18391.9|121
1721814300000|2024-07-24 09:45:00|18403.8|18402.4|18409.3|18407.9|18409.3|18407.9|18400.3|18398.9|140
1721814600000|2024-07-24 09:50:00|18408.8|18407.4|18410.3|18408.9|18417.8|18416.4|18407.3|18405.9|138
1721814900000|2024-07-24 09:55:00|18410.8|18409.4|18416.3|18414.9|18422.8|18421.4|18408.8|18407.4|181
1721815200000|2024-07-24 10:00:00|18415.8|18414.4|18429.3|18427.9|18430.8|18429.4|18411.3|18409.9|354
1721815500000|2024-07-24 10:05:00|18428.8|18427.4|18432.3|18430.9|18432.8|18431.4|18424.3|18422.9|242
1721815800000|2024-07-24 10:10:00|18432.8|18431.4|18440.8|18439.4|18443.8|18442.4|18432.3|18430.9|176
1721816100000|2024-07-24 10:15:00|18441.3|18439.9|18435.3|18433.9|18441.3|18439.9|18430.8|18429.4|156
1721816400000|2024-07-24 10:20:00|18434.8|18433.4|18443.3|18441.9|18444.3|18442.9|18434.3|18432.9|214
1721816700000|2024-07-24 10:25:00|18443.8|18442.4|18447.8|18446.4|18458.3|18456.9|18443.3|18441.9|449
1721817000000|2024-07-24 10:30:00|18446.8|18445.4|18437.3|18435.9|18448.3|18446.9|18435.3|18433.9|273
1721817300000|2024-07-24 10:35:00|18437.8|18436.4|18436.3|18434.9|18440.8|18439.4|18429.8|18428.4|189
1721817600000|2024-07-24 10:40:00|18436.8|18435.4|18425.3|18423.9|18440.3|18438.9|18423.3|18421.9|150
1721817900000|2024-07-24 10:45:00|18425.8|18424.4|18432.3|18430.9|18435.3|18433.9|18425.8|18424.4|164
1721818200000|2024-07-24 10:50:00|18432.8|18431.4|18433.3|18431.9|18436.8|18435.4|18425.3|18423.9|108
1721818500000|2024-07-24 10:55:00|18432.8|18431.4|18432.3|18430.9|18438.8|18437.4|18429.8|18428.4|91
1721818800000|2024-07-24 11:00:00|18432.8|18431.4|18432.3|18430.9|18436.8|18435.4|18418.8|18417.4|206
1721819100000|2024-07-24 11:05:00|18432.8|18431.4|18431.3|18429.9|18436.3|18434.9|18421.8|18420.4|150
1721819400000|2024-07-24 11:10:00|18430.8|18429.4|18431.3|18429.9|18437.3|18435.9|18430.3|18428.9|127
1721819700000|2024-07-24 11:15:00|18430.8|18429.4|18439.3|18437.9|18442.3|18440.9|18430.8|18429.4|78
1721820000000|2024-07-24 11:20:00|18439.8|18438.4|18447.3|18445.9|18448.8|18447.4|18433.3|18431.9|146
1721820300000|2024-07-24 11:25:00|18446.8|18445.4|18449.3|18447.9|18456.8|18455.4|18442.3|18440.9|131
1721820600000|2024-07-24 11:30:00|18449.8|18448.4|18445.3|18443.9|18452.3|18450.9|18441.3|18439.9|121
1721820900000|2024-07-24 11:35:00|18445.8|18444.4|18445.3|18443.9|18453.3|18451.9|18440.8|18439.4|135
1721821200000|2024-07-24 11:40:00|18444.8|18443.4|18446.3|18444.9|18447.8|18446.4|18438.8|18437.4|67
1721821500000|2024-07-24 11:45:00|18446.8|18445.4|18430.8|18429.4|18451.7|18450.3|18425.8|18424.4|275
1721821800000|2024-07-24 11:50:00|18431.3|18429.9|18436.8|18435.4|18437.8|18436.4|18419.8|18418.4|215
1721822100000|2024-07-24 11:55:00|18437.3|18435.9|18429.8|18428.4|18439.3|18437.9|18428.8|18427.4|56
1721822400000|2024-07-24 12:00:00|18429.3|18427.9|18430.8|18429.4|18434.3|18432.9|18422.8|18421.4|129
1721822700000|2024-07-24 12:05:00|18430.3|18428.9|18425.8|18424.4|18437.8|18436.4|18421.3|18419.9|121
1721823000000|2024-07-24 12:10:00|18426.3|18424.9|18419.3|18417.9|18427.3|18425.9|18409.3|18407.9|289
1721823300000|2024-07-24 12:15:00|18418.8|18417.4|18418.8|18417.4|18424.8|18423.4|18411.8|18410.4|208
1721823600000|2024-07-24 12:20:00|18419.3|18417.9|18427.3|18425.9|18427.3|18425.9|18415.8|18414.4|94
1721823900000|2024-07-24 12:25:00|18427.8|18426.4|18417.8|18416.4|18427.8|18426.4|18411.8|18410.4|188
1721824200000|2024-07-24 12:30:00|18417.3|18415.9|18422.8|18421.4|18428.3|18426.9|18416.8|18415.4|151
1721824500000|2024-07-24 12:35:00|18423.3|18421.9|18415.3|18413.9|18425.3|18423.9|18414.8|18413.4|158
1721824800000|2024-07-24 12:40:00|18414.8|18413.4|18404.8|18403.4|18423.3|18421.9|18404.8|18403.4|229
1721825100000|2024-07-24 12:45:00|18404.3|18402.9|18409.8|18408.4|18409.8|18408.4|18396.8|18395.4|202
1721825400000|2024-07-24 12:50:00|18410.3|18408.9|18394.8|18393.4|18410.3|18408.9|18393.8|18392.4|206
1721825700000|2024-07-24 12:55:00|18395.3|18393.9|18388.8|18387.4|18395.3|18393.9|18382.8|18381.4|387
1721826000000|2024-07-24 13:00:00|18389.3|18387.9|18391.8|18390.4|18393.8|18392.4|18383.8|18382.4|225
1721826300000|2024-07-24 13:05:00|18390.8|18389.4|18373.8|18372.4|18390.8|18389.4|18371.3|18369.9|229
1721826600000|2024-07-24 13:10:00|18373.3|18371.9|18383.8|18382.4|18385.3|18383.9|18370.8|18369.4|274
1721826900000|2024-07-24 13:15:00|18384.3|18382.9|18385.3|18383.9|18386.8|18385.4|18377.8|18376.4|162
1721827200000|2024-07-24 13:20:00|18384.8|18383.4|18396.8|18395.4|18397.8|18396.4|18384.8|18383.4|206
1721827500000|2024-07-24 13:25:00|18396.3|18394.9|18406.8|18405.4|18411.8|18410.4|18393.8|18392.4|250
1721827800000|2024-07-24 13:30:00|18407.3|18405.9|18410.8|18409.4|18427.3|18425.9|18403.8|18402.4|496
1721828100000|2024-07-24 13:35:00|18411.3|18409.9|18421.8|18420.4|18430.8|18429.4|18406.8|18405.4|282
1721828400000|2024-07-24 13:40:00|18421.3|18419.9|18415.3|18413.9|18430.8|18429.4|18414.3|18412.9|329
1721828700000|2024-07-24 13:45:00|18416.8|18415.4|18409.8|18408.4|18430.3|18428.9|18406.3|18404.9|374
1721829000000|2024-07-24 13:50:00|18409.3|18407.9|18399.3|18397.9|18415.3|18413.9|18394.3|18392.9|255
1721829300000|2024-07-24 13:55:00|18398.8|18397.4|18390.8|18389.4|18399.3|18397.9|18376.8|18375.4|300
1721829600000|2024-07-24 14:00:00|18389.3|18387.9|18385.8|18384.4|18400.3|18398.9|18385.8|18384.4|339
1721829900000|2024-07-24 14:05:00|18386.3|18384.9|18384.8|18383.4|18397.8|18396.4|18377.8|18376.4|254
1721830200000|2024-07-24 14:10:00|18385.7|18384.3|18387.7|18386.3|18389.7|18388.3|18370.7|18369.3|397
1721830500000|2024-07-24 14:15:00|18387.2|18385.8|18401.7|18400.3|18408.2|18406.8|18384.2|18382.8|587
1721830800000|2024-07-24 14:20:00|18401.2|18399.8|18417.7|18416.3|18427.7|18426.3|18399.7|18398.3|505
1721831100000|2024-07-24 14:25:00|18417.2|18415.8|18446.7|18445.3|18448.7|18447.3|18416.7|18415.3|563
1721831400000|2024-07-24 14:30:00|18446.2|18444.8|18426.7|18425.3|18446.2|18444.8|18425.7|18424.3|383
1721831700000|2024-07-24 14:35:00|18426.2|18424.8|18422.2|18420.8|18433.7|18432.3|18420.7|18419.3|209
1721832000000|2024-07-24 14:40:00|18421.7|18420.3|18403.7|18402.3|18422.7|18421.3|18402.7|18401.3|241
1721832300000|2024-07-24 14:45:00|18404.2|18402.8|18403.7|18402.3|18408.7|18407.3|18392.2|18390.8|245
1721832600000|2024-07-24 14:50:00|18404.2|18402.8|18407.2|18405.8|18420.7|18419.3|18402.7|18401.3|331
1721832900000|2024-07-24 14:55:00|18406.7|18405.3|18404.7|18403.3|18418.7|18417.3|18401.7|18400.3|238
1721833200000|2024-07-24 15:00:00|18403.7|18402.3|18396.7|18395.3|18409.7|18408.3|18395.7|18394.3|248
1721833500000|2024-07-24 15:05:00|18396.2|18394.8|18395.7|18394.3|18396.7|18395.3|18389.7|18388.3|235
1721833800000|2024-07-24 15:10:00|18395.2|18393.8|18393.7|18392.3|18396.2|18394.8|18383.2|18381.8|246
1721834100000|2024-07-24 15:15:00|18393.2|18391.8|18382.7|18381.3|18395.7|18394.3|18381.2|18379.8|215
1721834400000|2024-07-24 15:20:00|18382.2|18380.8|18368.7|18367.3|18384.7|18383.3|18366.2|18364.8|499
1721834700000|2024-07-24 15:25:00|18369.2|18367.8|18377.7|18376.3|18381.2|18379.8|18368.2|18366.8|953
1721835000000|2024-07-24 15:30:00|18378.4|18375.6|18389.4|18386.6|18391.9|18389.1|18372.9|18370.1|959
1721835300000|2024-07-24 15:35:00|18389.9|18387.1|18391.4|18388.6|18393.4|18390.6|18383.9|18381.1|514
1721835600000|2024-07-24 15:40:00|18390.9|18388.1|18390.4|18387.6|18393.9|18391.1|18377.4|18374.6|323
1721835900000|2024-07-24 15:45:00|18389.9|18387.1|18380.4|18377.6|18390.9|18388.1|18376.4|18373.6|155
1721836200000|2024-07-24 15:50:00|18380.9|18378.1|18384.9|18382.1|18388.4|18385.6|18379.9|18377.1|176
1721836500000|2024-07-24 15:55:00|18384.4|18381.6|18374.4|18371.6|18386.9|18384.1|18372.4|18369.6|181
1721836800000|2024-07-24 16:00:00|18374.9|18372.1|18374.9|18372.1|18382.9|18380.1|18374.4|18371.6|88
1721837100000|2024-07-24 16:05:00|18374.4|18371.6|18373.9|18371.1|18376.9|18374.1|18368.9|18366.1|111
1721837400000|2024-07-24 16:10:00|18373.4|18370.6|18385.4|18382.6|18385.9|18383.1|18372.9|18370.1|167
1721837700000|2024-07-24 16:15:00|18385.9|18383.1|18384.9|18382.1|18390.4|18387.6|18378.9|18376.1|129
1721838000000|2024-07-24 16:20:00|18384.4|18381.6|18388.4|18385.6|18389.9|18387.1|18380.9|18378.1|108
1721838300000|2024-07-24 16:25:00|18387.9|18385.1|18384.9|18382.1|18388.4|18385.6|18379.9|18377.1|50
1721838600000|2024-07-24 16:30:00|18385.4|18382.6|18385.4|18382.6|18389.4|18386.6|18382.4|18379.6|57
1721838900000|2024-07-24 16:35:00|18384.9|18382.1|18378.4|18375.6|18387.4|18384.6|18377.4|18374.6|50
1721839200000|2024-07-24 16:40:00|18378.9|18376.1|18372.4|18369.6|18379.4|18376.6|18370.9|18368.1|107
1721839500000|2024-07-24 16:45:00|18372.9|18370.1|18382.9|18380.1|18387.4|18384.6|18371.4|18368.6|105
1721839800000|2024-07-24 16:50:00|18382.4|18379.6|18376.4|18373.6|18382.4|18379.6|18376.4|18373.6|61
1721840100000|2024-07-24 16:55:00|18376.9|18374.1|18375.9|18373.1|18381.4|18378.6|18372.9|18370.1|27
1721840400000|2024-07-24 17:00:00|18376.4|18373.6|18379.4|18376.6|18382.4|18379.6|18372.9|18370.1|55
1721840700000|2024-07-24 17:05:00|18379.9|18377.1|18397.4|18394.6|18397.4|18394.6|18378.4|18375.6|124
1721841000000|2024-07-24 17:10:00|18396.9|18394.1|18394.4|18391.6|18401.9|18399.1|18390.9|18388.1|102
1721841300000|2024-07-24 17:15:00|18394.9|18392.1|18392.9|18390.1|18397.9|18395.1|18388.4|18385.6|77
1721841600000|2024-07-24 17:20:00|18392.4|18389.6|18388.9|18386.1|18397.4|18394.6|18386.4|18383.6|112
1721841900000|2024-07-24 17:25:00|18388.4|18385.6|18381.9|18379.1|18390.4|18387.6|18380.4|18377.6|70
1721842200000|2024-07-24 17:30:00|18381.4|18378.6|18386.4|18383.6|18387.9|18385.1|18376.9|18374.1|65
1721842500000|2024-07-24 17:35:00|18386.9|18384.1|18387.4|18384.6|18393.9|18391.1|18385.4|18382.6|96
1721842800000|2024-07-24 17:40:00|18387.9|18385.1|18392.4|18389.6|18394.4|18391.6|18386.9|18384.1|66
1721843100000|2024-07-24 17:45:00|18392.9|18390.1|18383.4|18380.6|18393.9|18391.1|18382.9|18380.1|35
1721843400000|2024-07-24 17:50:00|18382.9|18380.1|18379.4|18376.6|18383.9|18381.1|18378.9|18376.1|72
1721843700000|2024-07-24 17:55:00|18379.9|18377.1|18377.4|18374.6|18382.9|18380.1|18376.9|18374.1|92
1721844000000|2024-07-24 18:00:00|18378.4|18375.6|18373.4|18370.6|18379.4|18376.6|18371.9|18369.1|117
1721844300000|2024-07-24 18:05:00|18372.9|18370.1|18376.9|18374.1|18382.9|18380.1|18372.4|18369.6|60
1721844600000|2024-07-24 18:10:00|18376.4|18373.6|18379.4|18376.6|18380.4|18377.6|18373.9|18371.1|34
1721844900000|2024-07-24 18:15:00|18378.9|18376.1|18370.9|18368.1|18382.4|18379.6|18370.9|18368.1|46
1721845200000|2024-07-24 18:20:00|18371.4|18368.6|18368.4|18365.6|18371.9|18369.1|18363.4|18360.6|181
1721845500000|2024-07-24 18:25:00|18367.9|18365.1|18366.9|18364.1|18372.9|18370.1|18365.4|18362.6|34
1721845800000|2024-07-24 18:30:00|18366.4|18363.6|18363.9|18361.1|18370.9|18368.1|18362.4|18359.6|43
1721846100000|2024-07-24 18:35:00|18363.4|18360.6|18362.4|18359.6|18366.9|18364.1|18360.4|18357.6|55
1721846400000|2024-07-24 18:40:00|18362.9|18360.1|18352.4|18349.6|18364.4|18361.6|18350.4|18347.6|131
1721846700000|2024-07-24 18:45:00|18352.9|18350.1|18345.4|18342.6|18358.9|18356.1|18343.9|18341.1|290
1721847000000|2024-07-24 18:50:00|18344.9|18342.1|18340.4|18337.6|18344.9|18342.1|18330.4|18327.6|481
1721847300000|2024-07-24 18:55:00|18339.9|18337.1|18344.4|18341.6|18352.4|18349.6|18339.4|18336.6|371
1721847600000|2024-07-24 19:00:00|18343.9|18341.1|18334.4|18331.6|18343.9|18341.1|18327.4|18324.6|165
1721847900000|2024-07-24 19:05:00|18334.9|18332.1|18331.4|18328.6|18337.4|18334.6|18326.4|18323.6|92
1721848200000|2024-07-24 19:10:00|18330.9|18328.1|18333.4|18330.6|18336.4|18333.6|18328.9|18326.1|69
1721848500000|2024-07-24 19:15:00|18332.9|18330.1|18333.4|18330.6|18341.9|18339.1|18329.4|18326.6|157
1721848800000|2024-07-24 19:20:00|18333.9|18331.1|18343.9|18341.1|18343.9|18341.1|18333.9|18331.1|101
1721849100000|2024-07-24 19:25:00|18343.4|18340.6|18332.9|18330.1|18343.9|18341.1|18329.9|18327.1|106
1721849400000|2024-07-24 19:30:00|18333.4|18330.6|18351.9|18349.1|18352.4|18349.6|18331.9|18329.1|180
1721849700000|2024-07-24 19:35:00|18351.4|18348.6|18347.4|18344.6|18355.4|18352.6|18345.9|18343.1|237
1721850000000|2024-07-24 19:40:00|18347.9|18345.1|18341.4|18338.6|18357.9|18355.1|18341.4|18338.6|192
1721850300000|2024-07-24 19:45:00|18341.9|18339.1|18343.9|18341.1|18346.9|18344.1|18336.4|18333.6|101
1721850600000|2024-07-24 19:50:00|18343.4|18340.6|18325.4|18322.6|18351.4|18348.6|18325.4|18322.6|276
1721850900000|2024-07-24 19:55:00|18325.9|18323.1|18341.9|18339.1|18341.9|18339.1|18323.9|18321.1|301
1721851200000|2024-07-24 20:00:00|18343.8|18336.8|18347|18340|18356.9|18349.9|18335.3|18328.3|18
1721851500000|2024-07-24 20:05:00|18347.8|18340.8|18365.2|18358.2|18368.5|18361.5|18347.8|18340.8|0
1721851800000|2024-07-24 20:10:00|18365.6|18358.6|18367.3|18360.3|18377.5|18370.5|18359.5|18352.5|0
1721852100000|2024-07-24 20:15:00|18368.2|18361.2|18361.4|18354.4|18369|18362|18355.5|18348.5|0
1721852400000|2024-07-24 20:20:00|18360.9|18353.9|18372.8|18365.8|18375.1|18368.1|18358|18351|0
1721852700000|2024-07-24 20:25:00|18372.3|18365.3|18367.4|18360.4|18373.6|18366.6|18366.9|18359.9|0
1721853000000|2024-07-24 20:30:00|18368.2|18361.2|18370.3|18363.3|18370.3|18363.3|18364.8|18357.8|0
1721853300000|2024-07-24 20:35:00|18369.5|18362.5|18369|18362|18371.2|18364.2|18366.9|18359.9|0
1721853600000|2024-07-24 20:40:00|18368.6|18361.6|18368.4|18361.4|18369.4|18362.4|18365.2|18358.2|0
1721853900000|2024-07-24 20:45:00|18370.1|18363.1|18370.2|18363.2|18371.8|18364.8|18369.4|18362.4|0
1721854200000|2024-07-24 20:50:00|18369.8|18362.8|18364.6|18357.6|18369.8|18362.8|18363.8|18356.8|0
1721854500000|2024-07-24 20:55:00|18363.8|18356.8|18367.8|18360.8|18368.9|18361.9|18362.9|18355.9|0
1721854800000|2024-07-24 21:00:00|18367.9|18360.9|18368.5|18361.5|18371.2|18364.2|18367.1|18360.1|0
1721855100000|2024-07-24 21:05:00|18367.1|18360.1|18369.3|18362.3|18369.6|18362.6|18367.1|18360.1|0
1721855400000|2024-07-24 21:10:00|18368.2|18361.2|18367.1|18360.1|18369.7|18362.7|18364.7|18357.7|0
1721855700000|2024-07-24 21:15:00|18366.3|18359.3|18366.6|18359.6|18367.6|18360.6|18365.5|18358.5|0
1721856000000|2024-07-24 21:20:00|18366.5|18359.5|18363.8|18356.8|18366.5|18359.5|18363.8|18356.8|0
1721856300000|2024-07-24 21:25:00|18364.4|18357.4|18365|18358|18365.7|18358.7|18363.8|18356.8|0
1721856600000|2024-07-24 21:30:00|18364.8|18357.8|18363.1|18356.1|18365.1|18358.1|18362.5|18355.5|0
1721856900000|2024-07-24 21:35:00|18364.3|18357.3|18363|18356|18364.7|18357.7|18363|18356|0
1721857200000|2024-07-24 21:40:00|18363.3|18356.3|18363.1|18356.1|18364|18357|18362.8|18355.8|0
1721857500000|2024-07-24 21:45:00|18363|18356|18364.5|18357.5|18364.5|18357.5|18361.7|18354.7|0
1721857800000|2024-07-24 21:50:00|18365.7|18358.7|18367.6|18360.6|18368.8|18361.8|18365.7|18358.7|0
1721858100000|2024-07-24 21:55:00|18368.3|18361.3|18369.5|18362.5|18370.4|18363.4|18367.4|18360.4|0
1721858400000|2024-07-24 22:00:00|18370.8|18363.8|18378.7|18371.7|18380.4|18373.4|18368.3|18361.3|0
1721858700000|2024-07-24 22:05:00|18379.1|18372.1|18384.7|18377.7|18386.1|18379.1|18377.5|18370.5|0
1721859000000|2024-07-24 22:10:00|18385.5|18378.5|18387.8|18380.8|18388.6|18381.6|18384.6|18377.6|0
1721859300000|2024-07-24 22:15:00|18388.2|18381.2|18395.9|18388.9|18398.6|18391.6|18386.5|18379.5|0
1721859600000|2024-07-24 22:20:00|18395.5|18388.5|18380.6|18373.6|18396.3|18389.3|18378.1|18371.1|0
1721859900000|2024-07-24 22:25:00|18381.5|18374.5|18374.6|18367.6|18381.5|18374.5|18373.6|18366.6|0
1721860200000|2024-07-24 22:30:00|18375|18368|18383.2|18376.2|18383.2|18376.2|18374.6|18367.6|0
1721860500000|2024-07-24 22:35:00|18382.8|18375.8|18384.1|18377.1|18386.6|18379.6|18381.6|18374.6|0
1721860800000|2024-07-24 22:40:00|18384.9|18377.9|18385.3|18378.3|18386.6|18379.6|18381.9|18374.9|0
1721861100000|2024-07-24 22:45:00|18384.5|18377.5|18381.8|18374.8|18384.5|18377.5|18379.1|18372.1|0
1721861400000|2024-07-24 22:50:00|18381.4|18374.4|18380.1|18373.1|18382.8|18375.8|18376.9|18369.9|0
1721861700000|2024-07-24 22:55:00|18380.5|18373.5|18377.6|18370.6|18381|18374|18374.2|18367.2|0
1721862000000|2024-07-24 23:00:00|18378.4|18371.4|18370.6|18363.6|18379.3|18372.3|18369.8|18362.8|0
1721862300000|2024-07-24 23:05:00|18371|18364|18379.2|18372.2|18379.2|18372.2|18370.6|18363.6|0
1721862600000|2024-07-24 23:10:00|18379.6|18372.6|18378.3|18371.3|18380|18373|18376.7|18369.7|0
1721862900000|2024-07-24 23:15:00|18379.2|18372.2|18384.8|18377.8|18387.4|18380.4|18379.2|18372.2|0
1721863200000|2024-07-24 23:20:00|18385.2|18378.2|18381.4|18374.4|18385.7|18378.7|18381.4|18374.4|0
1721863500000|2024-07-24 23:25:00|18381|18374|18380.5|18373.5|18384|18377|18379.7|18372.7|0
1721863800000|2024-07-24 23:30:00|18380.1|18373.1|18380.5|18373.5|18381.4|18374.4|18376.3|18369.3|0
1721864100000|2024-07-24 23:35:00|18381.3|18374.3|18381.7|18374.7|18384.7|18377.7|18381.3|18374.3|0
1721864400000|2024-07-24 23:40:00|18381.3|18374.3|18378.8|18371.8|18381.3|18374.3|18374.6|18367.6|0
1721864700000|2024-07-24 23:45:00|18379.6|18372.6|18377.8|18370.8|18380.5|18373.5|18374.5|18367.5|0
1721865000000|2024-07-24 23:50:00|18378.2|18371.2|18378.5|18371.5|18381.9|18374.9|18377.7|18370.7|0
1721865300000|2024-07-24 23:55:00|18378.9|18371.9|18375|18368|18381.1|18374.1|18375|18368|0
1721865600000|2024-07-25 00:00:00|18373.3|18366.3|18369.6|18362.6|18383.7|18376.7|18368.2|18361.2|0
1721865900000|2024-07-25 00:05:00|18370|18363|18369.8|18362.8|18373.8|18366.8|18368.1|18361.1|0
1721866200000|2024-07-25 00:10:00|18369|18362|18370.7|18363.7|18370.7|18363.7|18364.5|18357.5|0
1721866500000|2024-07-25 00:15:00|18364.3|18359.3|18391.8|18386.8|18392.8|18387.8|18361.3|18356.3|71
1721866800000|2024-07-25 00:20:00|18392.3|18387.3|18393.8|18388.8|18399.3|18394.3|18387.8|18382.8|27
1721867100000|2024-07-25 00:25:00|18394.3|18389.3|18390.3|18385.3|18394.3|18389.3|18383.8|18378.8|27
1721867400000|2024-07-25 00:30:00|18389.8|18384.8|18384.8|18379.8|18390.8|18385.8|18384.3|18379.3|26
1721867700000|2024-07-25 00:35:00|18384.3|18379.3|18386.8|18381.8|18387.3|18382.3|18381.8|18376.8|7
1721868000000|2024-07-25 00:40:00|18387.3|18382.3|18386.8|18381.8|18388.3|18383.3|18384.3|18379.3|4
1721868300000|2024-07-25 00:45:00|18386.3|18381.3|18386.3|18381.3|18388.3|18383.3|18382.8|18377.8|10
1721868600000|2024-07-25 00:50:00|18386.8|18381.8|18390.8|18385.8|18392.8|18387.8|18386.8|18381.8|8
1721868900000|2024-07-25 00:55:00|18391.3|18386.3|18391.8|18386.8|18395.8|18390.8|18391.3|18386.3|0
1721869200000|2024-07-25 01:00:00|18388.3|18383.3|18379.3|18374.3|18389.8|18384.8|18379.3|18374.3|18
1721869500000|2024-07-25 01:05:00|18379.8|18374.8|18382.3|18377.3|18389.8|18384.8|18379.8|18374.8|2
1721869800000|2024-07-25 01:10:00|18381.8|18376.8|18374.3|18369.3|18382.8|18377.8|18373.3|18368.3|4
1721870100000|2024-07-25 01:15:00|18374.8|18369.8|18381.3|18376.3|18382.8|18377.8|18373.8|18368.8|4
1721870400000|2024-07-25 01:20:00|18380.8|18375.8|18378.3|18373.3|18382.8|18377.8|18374.8|18369.8|1
1721870700000|2024-07-25 01:25:00|18377.8|18372.8|18379.8|18374.8|18382.3|18377.3|18375.3|18370.3|2
1721871000000|2024-07-25 01:30:00|18380.3|18375.3|18375.3|18370.3|18381.8|18376.8|18375.3|18370.3|5
1721871300000|2024-07-25 01:35:00|18375.8|18370.8|18374.3|18369.3|18383.8|18378.8|18371.8|18366.8|17
1721871600000|2024-07-25 01:40:00|18373.8|18368.8|18367.8|18362.8|18373.8|18368.8|18364.3|18359.3|10
1721871900000|2024-07-25 01:45:00|18368.3|18363.3|18369.3|18364.3|18371.3|18366.3|18363.8|18358.8|9
1721872200000|2024-07-25 01:50:00|18369.8|18364.8|18368.8|18363.8|18375.8|18370.8|18368.8|18363.8|5
1721872500000|2024-07-25 01:55:00|18369.3|18364.3|18361.8|18356.8|18371.8|18366.8|18358.8|18353.8|9
1721872800000|2024-07-25 02:00:00|18363.3|18358.3|18358.3|18353.3|18365.8|18360.8|18358.3|18353.3|6
1721873100000|2024-07-25 02:05:00|18358.8|18353.8|18361.8|18356.8|18364.8|18359.8|18354.3|18349.3|12
1721873400000|2024-07-25 02:10:00|18361.3|18356.3|18361.3|18356.3|18364.8|18359.8|18356.3|18351.3|7
1721873700000|2024-07-25 02:15:00|18361.8|18356.8|18369.8|18364.8|18370.3|18365.3|18361.3|18356.3|3
1721874000000|2024-07-25 02:20:00|18370.3|18365.3|18367.8|18362.8|18378.3|18373.3|18367.3|18362.3|9
1721874300000|2024-07-25 02:25:00|18367.3|18362.3|18360.3|18355.3|18368.8|18363.8|18358.3|18353.3|34
1721874600000|2024-07-25 02:30:00|18360.8|18355.8|18346.3|18341.3|18364.3|18359.3|18344.8|18339.8|13
1721874900000|2024-07-25 02:35:00|18346.8|18341.8|18338.3|18333.3|18352.3|18347.3|18334.8|18329.8|16
1721875200000|2024-07-25 02:40:00|18338.8|18333.8|18339.3|18334.3|18343.3|18338.3|18335.8|18330.8|11
1721875500000|2024-07-25 02:45:00|18339.8|18334.8|18330.3|18325.3|18341.8|18336.8|18328.8|18323.8|22
1721875800000|2024-07-25 02:50:00|18330.8|18325.8|18329.8|18324.8|18336.3|18331.3|18329.8|18324.8|10
1721876100000|2024-07-25 02:55:00|18332.3|18327.3|18336.8|18331.8|18337.3|18332.3|18330.3|18325.3|2
1721876400000|2024-07-25 03:00:00|18337.3|18332.3|18339.8|18334.8|18345.3|18340.3|18336.8|18331.8|6
1721876700000|2024-07-25 03:05:00|18340.3|18335.3|18344.3|18339.3|18346.8|18341.8|18339.8|18334.8|4
1721877000000|2024-07-25 03:10:00|18343.8|18338.8|18335.3|18330.3|18344.3|18339.3|18334.8|18329.8|6
1721877300000|2024-07-25 03:15:00|18335.8|18330.8|18342.3|18337.3|18343.8|18338.8|18335.8|18330.8|4
1721877600000|2024-07-25 03:20:00|18342.8|18337.8|18346.3|18341.3|18348.3|18343.3|18339.8|18334.8|25
1721877900000|2024-07-25 03:25:00|18346.8|18341.8|18345.3|18340.3|18348.3|18343.3|18341.8|18336.8|44
1721878200000|2024-07-25 03:30:00|18345.8|18340.8|18342.8|18337.8|18356.3|18351.3|18339.3|18334.3|18
1721878500000|2024-07-25 03:35:00|18343.3|18338.3|18339.3|18334.3|18343.8|18338.8|18336.8|18331.8|6
1721878800000|2024-07-25 03:40:00|18339.8|18334.8|18338.3|18333.3|18341.8|18336.8|18335.3|18330.3|1
1721879100000|2024-07-25 03:45:00|18337.8|18332.8|18341.8|18336.8|18347.3|18342.3|18333.8|18328.8|7
1721879400000|2024-07-25 03:50:00|18342.3|18337.3|18336.3|18331.3|18347.8|18342.8|18335.3|18330.3|13
1721879700000|2024-07-25 03:55:00|18335.8|18330.8|18337.8|18332.8|18342.8|18337.8|18334.8|18329.8|10
1721880000000|2024-07-25 04:00:00|18338.3|18333.3|18336.3|18331.3|18339.3|18334.3|18332.8|18327.8|4
1721880300000|2024-07-25 04:05:00|18336.8|18331.8|18342.8|18337.8|18343.3|18338.3|18336.8|18331.8|2
1721880600000|2024-07-25 04:10:00|18342.3|18337.3|18340.8|18335.8|18342.8|18337.8|18337.8|18332.8|1
1721880900000|2024-07-25 04:15:00|18340.3|18335.3|18337.8|18332.8|18340.3|18335.3|18334.3|18329.3|2
1721881200000|2024-07-25 04:20:00|18338.3|18333.3|18333.3|18328.3|18339.8|18334.8|18331.3|18326.3|6
1721881500000|2024-07-25 04:25:00|18332.8|18327.8|18333.8|18328.8|18334.8|18329.8|18331.8|18326.8|0
1721881800000|2024-07-25 04:30:00|18334.3|18329.3|18331.8|18326.8|18334.8|18329.8|18325.3|18320.3|18
1721882100000|2024-07-25 04:35:00|18332.3|18327.3|18332.3|18327.3|18335.8|18330.8|18326.8|18321.8|6
1721882400000|2024-07-25 04:40:00|18331.8|18326.8|18325.3|18320.3|18332.3|18327.3|18325.3|18320.3|9
1721882700000|2024-07-25 04:45:00|18325.8|18320.8|18324.8|18319.8|18329.8|18324.8|18324.3|18319.3|2
1721883000000|2024-07-25 04:50:00|18325.3|18320.3|18328.3|18323.3|18329.3|18324.3|18319.3|18314.3|17
1721883300000|2024-07-25 04:55:00|18327.8|18322.8|18326.8|18321.8|18327.8|18322.8|18324.3|18319.3|4
1721883600000|2024-07-25 05:00:00|18327.3|18322.3|18327.8|18322.8|18329.3|18324.3|18322.8|18317.8|15
1721883900000|2024-07-25 05:05:00|18327.3|18322.3|18328.8|18323.8|18332.3|18327.3|18325.8|18320.8|36
1721884200000|2024-07-25 05:10:00|18329.3|18324.3|18326.8|18321.8|18330.8|18325.8|18324.3|18319.3|8
1721884500000|2024-07-25 05:15:00|18327.3|18322.3|18322.8|18317.8|18329.3|18324.3|18322.8|18317.8|8
1721884800000|2024-07-25 05:20:00|18323.8|18318.8|18321.8|18316.8|18325.3|18320.3|18320.3|18315.3|18
1721885100000|2024-07-25 05:25:00|18322.3|18317.3|18320.8|18315.8|18322.3|18317.3|18319.3|18314.3|6
1721885400000|2024-07-25 05:30:00|18320.3|18315.3|18313.8|18308.8|18320.8|18315.8|18306.3|18301.3|117
1721885700000|2024-07-25 05:35:00|18313.3|18308.3|18312.8|18307.8|18314.8|18309.8|18305.3|18300.3|68
1721886000000|2024-07-25 05:40:00|18312.3|18307.3|18302.8|18297.8|18312.3|18307.3|18302.8|18297.8|28
1721886300000|2024-07-25 05:45:00|18302.3|18297.3|18299.8|18294.8|18302.8|18297.8|18293.8|18288.8|90
1721886600000|2024-07-25 05:50:00|18300.3|18295.3|18303.8|18298.8|18306.3|18301.3|18299.3|18294.3|48
1721886900000|2024-07-25 05:55:00|18304.3|18299.3|18300.8|18295.8|18307.8|18302.8|18297.8|18292.8|63
1721887200000|2024-07-25 06:00:00|18299.7|18296.9|18258.2|18255.4|18302.2|18299.4|18253.7|18250.9|582
1721887500000|2024-07-25 06:05:00|18257.7|18254.9|18242.7|18239.9|18261.7|18258.9|18240.7|18237.9|316
1721887800000|2024-07-25 06:10:00|18243.2|18240.4|18232.7|18229.9|18249.2|18246.4|18222.2|18219.4|242
1721888100000|2024-07-25 06:15:00|18233.2|18230.4|18250.2|18247.4|18253.2|18250.4|18232.7|18229.9|286
1721888400000|2024-07-25 06:20:00|18250.7|18247.9|18237.2|18234.4|18261.7|18258.9|18233.7|18230.9|277
1721888700000|2024-07-25 06:25:00|18237.7|18234.9|18257.7|18254.9|18259.7|18256.9|18237.7|18234.9|257
1721889000000|2024-07-25 06:30:00|18258.2|18255.4|18269.2|18266.4|18274.2|18271.4|18255.2|18252.4|343
1721889300000|2024-07-25 06:35:00|18269.7|18266.9|18266.2|18263.4|18272.7|18269.9|18262.2|18259.4|166
1721889600000|2024-07-25 06:40:00|18265.7|18262.9|18269.7|18266.9|18280.7|18277.9|18265.7|18262.9|208
1721889900000|2024-07-25 06:45:00|18270.2|18267.4|18264.2|18261.4|18270.7|18267.9|18255.2|18252.4|158
1721890200000|2024-07-25 06:50:00|18263.7|18260.9|18255.2|18252.4|18267.7|18264.9|18247.7|18244.9|286
1721890500000|2024-07-25 06:55:00|18254.7|18251.9|18239.2|18236.4|18267.2|18264.4|18224.7|18221.9|783
1721890800000|2024-07-25 07:00:00|18238.2|18235.4|18202.5|18201.1|18238.5|18237.1|18193.5|18192.1|1788
1721891100000|2024-07-25 07:05:00|18201|18199.6|18161.5|18160.1|18206|18204.6|18157.5|18156.1|1687
1721891400000|2024-07-25 07:10:00|18162|18160.6|18171.5|18170.1|18187.5|18186.1|18153.5|18152.1|1327
1721891700000|2024-07-25 07:15:00|18171|18169.6|18206.5|18205.1|18221.5|18220.1|18162.5|18161.1|1305
1721892000000|2024-07-25 07:20:00|18206|18204.6|18167.5|18166.1|18206|18204.6|18166|18164.6|843
1721892300000|2024-07-25 07:25:00|18167|18165.6|18199.5|18198.1|18202|18200.6|18153|18151.6|980
1721892600000|2024-07-25 07:30:00|18197.5|18196.1|18178.5|18177.1|18197.5|18196.1|18167|18165.6|902
1721892900000|2024-07-25 07:35:00|18177.5|18176.1|18188.5|18187.1|18202|18200.6|18174.5|18173.1|503
1721893200000|2024-07-25 07:40:00|18188|18186.6|18145.5|18144.1|18188|18186.6|18144.5|18143.1|533
1721893500000|2024-07-25 07:45:00|18145|18143.6|18142.5|18141.1|18158|18156.6|18141|18139.6|723
1721893800000|2024-07-25 07:50:00|18143|18141.6|18163.5|18162.1|18168.5|18167.1|18141|18139.6|795
1721894100000|2024-07-25 07:55:00|18164|18162.6|18169.5|18168.1|18171.5|18170.1|18152.5|18151.1|532
1721894400000|2024-07-25 08:00:00|18170|18168.6|18146.5|18145.1|18183|18181.6|18142.5|18141.1|558
1721894700000|2024-07-25 08:05:00|18147|18145.6|18127.5|18126.1|18155.5|18154.1|18124.5|18123.1|788
1721895000000|2024-07-25 08:10:00|18127|18125.6|18110.5|18109.1|18139.5|18138.1|18110|18108.6|550
1721895300000|2024-07-25 08:15:00|18110|18108.6|18104.5|18103.1|18126.5|18125.1|18098.5|18097.1|480
1721895600000|2024-07-25 08:20:00|18105|18103.6|18101|18099.6|18115.5|18114.1|18097.5|18096.1|472
1721895900000|2024-07-25 08:25:00|18101.5|18100.1|18136.5|18135.1|18139.5|18138.1|18097|18095.6|671
1721896200000|2024-07-25 08:30:00|18136|18134.6|18177.5|18176.1|18178|18176.6|18129.5|18128.1|699
1721896500000|2024-07-25 08:35:00|18178|18176.6|18188.5|18187.1|18191.5|18190.1|18165|18163.6|680
1721896800000|2024-07-25 08:40:00|18188|18186.6|18205|18203.6|18206|18204.6|18185.5|18184.1|626
1721897100000|2024-07-25 08:45:00|18206|18204.6|18198.5|18197.1|18206.5|18205.1|18192|18190.6|409
1721897400000|2024-07-25 08:50:00|18198|18196.6|18189.5|18188.1|18205.5|18204.1|18187|18185.6|416
1721897700000|2024-07-25 08:55:00|18189|18187.6|18186.5|18185.1|18195|18193.6|18182.5|18181.1|239
1721898000000|2024-07-25 09:00:00|18187.5|18186.1|18177.5|18176.1|18191.5|18190.1|18174.5|18173.1|253
1721898300000|2024-07-25 09:05:00|18178|18176.6|18197.5|18196.1|18203|18201.6|18178|18176.6|315
1721898600000|2024-07-25 09:10:00|18198|18196.6|18173.5|18172.1|18199|18197.6|18171.5|18170.1|356
1721898900000|2024-07-25 09:15:00|18174|18172.6|18175.5|18174.1|18180.5|18179.1|18169|18167.6|187
1721899200000|2024-07-25 09:20:00|18175|18173.6|18161.5|18160.1|18179.5|18178.1|18156.5|18155.1|416
1721899500000|2024-07-25 09:25:00|18161|18159.6|18143|18141.6|18162|18160.6|18141|18139.6|348
1721899800000|2024-07-25 09:30:00|18143.5|18142.1|18147.5|18146.1|18153|18151.6|18134.5|18133.1|432
1721900100000|2024-07-25 09:35:00|18147|18145.6|18133|18131.6|18149|18147.6|18129.5|18128.1|335
1721900400000|2024-07-25 09:40:00|18132.5|18131.1|18130|18128.6|18149.5|18148.1|18126.5|18125.1|380
1721900700000|2024-07-25 09:45:00|18129.5|18128.1|18141.5|18140.1|18145.5|18144.1|18129.5|18128.1|304
1721901000000|2024-07-25 09:50:00|18141|18139.6|18145.5|18144.1|18156|18154.6|18139.5|18138.1|185
1721901300000|2024-07-25 09:55:00|18145|18143.6|18163.5|18162.1|18163.5|18162.1|18145|18143.6|193
1721901600000|2024-07-25 10:00:00|18164.5|18163.1|18149.5|18148.1|18171.5|18170.1|18149.5|18148.1|368
1721901900000|2024-07-25 10:05:00|18150|18148.6|18141.5|18140.1|18161|18159.6|18141.5|18140.1|228
1721902200000|2024-07-25 10:10:00|18142|18140.6|18127.5|18126.1|18147.5|18146.1|18127|18125.6|279
1721902500000|2024-07-25 10:15:00|18128|18126.6|18131.5|18130.1|18134.5|18133.1|18121|18119.6|221
1721902800000|2024-07-25 10:20:00|18131|18129.6|18136.5|18135.1|18149|18147.6|18130|18128.6|179
1721903100000|2024-07-25 10:25:00|18136|18134.6|18134|18132.6|18141.5|18140.1|18125.5|18124.1|129
1721903400000|2024-07-25 10:30:00|18133.5|18132.1|18142.5|18141.1|18146|18144.6|18131.5|18130.1|209
1721903700000|2024-07-25 10:35:00|18142|18140.6|18122.5|18121.1|18143.5|18142.1|18122.5|18121.1|190
1721904000000|2024-07-25 10:40:00|18123|18121.6|18111.5|18110.1|18129.5|18128.1|18110|18108.6|253
1721904300000|2024-07-25 10:45:00|18111|18109.6|18102.5|18101.1|18123|18121.6|18095.5|18094.1|384
1721904600000|2024-07-25 10:50:00|18103|18101.6|18130.5|18129.1|18131.5|18130.1|18103|18101.6|226
1721904900000|2024-07-25 10:55:00|18131|18129.6|18142.5|18141.1|18143.5|18142.1|18130|18128.6|294
1721905200000|2024-07-25 11:00:00|18144.5|18143.1|18163.5|18162.1|18165|18163.6|18143.5|18142.1|395
1721905500000|2024-07-25 11:05:00|18162.5|18161.1|18158.5|18157.1|18171|18169.6|18158.5|18157.1|253
1721905800000|2024-07-25 11:10:00|18158|18156.6|18174.5|18173.1|18175|18173.6|18157|18155.6|176
1721906100000|2024-07-25 11:15:00|18175|18173.6|18168.5|18167.1|18177|18175.6|18163|18161.6|173
1721906400000|2024-07-25 11:20:00|18169|18167.6|18157.5|18156.1|18174.5|18173.1|18156|18154.6|148
1721906700000|2024-07-25 11:25:00|18158|18156.6|18161.5|18160.1|18162.5|18161.1|18152|18150.6|169
1721907000000|2024-07-25 11:30:00|18161|18159.6|18161.5|18160.1|18163.5|18162.1|18147.5|18146.1|152
1721907300000|2024-07-25 11:35:00|18162|18160.6|18169.5|18168.1|18169.5|18168.1|18149|18147.6|137
1721907600000|2024-07-25 11:40:00|18170|18168.6|18165|18163.6|18178|18176.6|18163.5|18162.1|154
1721907900000|2024-07-25 11:45:00|18164.5|18163.1|18165|18163.6|18174.5|18173.1|18153.5|18152.1|175
1721908200000|2024-07-25 11:50:00|18165.5|18164.1|18167|18165.6|18172.5|18171.1|18162.5|18161.1|123
1721908500000|2024-07-25 11:55:00|18166.5|18165.1|18163|18161.6|18167.5|18166.1|18155|18153.6|195
1721908800000|2024-07-25 12:00:00|18162.5|18161.1|18180.5|18179.1|18183.5|18182.1|18161.5|18160.1|179
1721909100000|2024-07-25 12:05:00|18180|18178.6|18182.7|18181.3|18186.7|18185.3|18172.7|18171.3|201
1721909400000|2024-07-25 12:10:00|18182.2|18180.8|18178.7|18177.3|18182.7|18181.3|18167.7|18166.3|147
1721909700000|2024-07-25 12:15:00|18179.2|18177.8|18185.7|18184.3|18187.2|18185.8|18171.2|18169.8|151
1721910000000|2024-07-25 12:20:00|18185.2|18183.8|18164.7|18163.3|18185.2|18183.8|18164.2|18162.8|110
1721910300000|2024-07-25 12:25:00|18165.2|18163.8|18167.7|18166.3|18169.7|18168.3|18156.2|18154.8|117
1721910600000|2024-07-25 12:30:00|18167.2|18165.8|18160.7|18159.3|18183.2|18181.8|18151.2|18149.8|474
1721910900000|2024-07-25 12:35:00|18161.2|18159.8|18167.7|18166.3|18175.7|18174.3|18152.7|18151.3|360
1721911200000|2024-07-25 12:40:00|18168.2|18166.8|18190.7|18189.3|18193.2|18191.8|18165.7|18164.3|315
1721911500000|2024-07-25 12:45:00|18191.2|18189.8|18206.7|18205.3|18213.2|18211.8|18191.2|18189.8|532
1721911800000|2024-07-25 12:50:00|18206.2|18204.8|18213.7|18212.3|18214.2|18212.8|18193.2|18191.8|325
1721912100000|2024-07-25 12:55:00|18214.2|18212.8|18213.7|18212.3|18217.7|18216.3|18200.2|18198.8|295
1721912400000|2024-07-25 13:00:00|18211.7|18210.3|18190.7|18189.3|18211.7|18210.3|18189.7|18188.3|368
1721912700000|2024-07-25 13:05:00|18191.2|18189.8|18199.2|18197.8|18202.7|18201.3|18186.7|18185.3|316
1721913000000|2024-07-25 13:10:00|18199.7|18198.3|18189.7|18188.3|18209.2|18207.8|18186.2|18184.8|210
1721913300000|2024-07-25 13:15:00|18190.2|18188.8|18202.7|18201.3|18203.7|18202.3|18187.2|18185.8|209
1721913600000|2024-07-25 13:20:00|18203.2|18201.8|18216.7|18215.3|18220.2|18218.8|18203.2|18201.8|213
1721913900000|2024-07-25 13:25:00|18216.2|18214.8|18224.7|18223.3|18230.7|18229.3|18209.7|18208.3|311
1721914200000|2024-07-25 13:30:00|18223.7|18222.3|18220.7|18219.3|18241.2|18239.8|18215.7|18214.3|786
1721914500000|2024-07-25 13:35:00|18220.2|18218.8|18220.7|18219.3|18232.7|18231.3|18213.7|18212.3|499
1721914800000|2024-07-25 13:40:00|18220.2|18218.8|18241.7|18240.3|18250.2|18248.8|18212.7|18211.3|474
1721915100000|2024-07-25 13:45:00|18241.2|18239.8|18244.7|18243.3|18253.7|18252.3|18225.7|18224.3|426
1721915400000|2024-07-25 13:50:00|18245.2|18243.8|18247.7|18246.3|18257.7|18256.3|18235.7|18234.3|327
1721915700000|2024-07-25 13:55:00|18248.2|18246.8|18220.7|18219.3|18253.7|18252.3|18212.7|18211.3|446
1721916000000|2024-07-25 14:00:00|18219.7|18218.3|18190.7|18189.3|18220.2|18218.8|18185.7|18184.3|672
1721916300000|2024-07-25 14:05:00|18190.2|18188.8|18188.7|18187.3|18202.7|18201.3|18181.7|18180.3|398
1721916600000|2024-07-25 14:10:00|18188.1|18186.7|18191.1|18189.7|18196.1|18194.7|18174.6|18173.2|430
1721916900000|2024-07-25 14:15:00|18190.6|18189.2|18226.1|18224.7|18228.1|18226.7|18188.1|18186.7|622
1721917200000|2024-07-25 14:20:00|18224.1|18222.7|18243.1|18241.7|18243.1|18241.7|18219.1|18217.7|516
1721917500000|2024-07-25 14:25:00|18242.6|18241.2|18253.6|18252.2|18254.1|18252.7|18230.6|18229.2|569
1721917800000|2024-07-25 14:30:00|18253.1|18251.7|18260.1|18258.7|18263.6|18262.2|18246.6|18245.2|593
1721918100000|2024-07-25 14:35:00|18259.6|18258.2|18271.6|18270.2|18279.1|18277.7|18256.1|18254.7|486
1721918400000|2024-07-25 14:40:00|18271.1|18269.7|18285.6|18284.2|18286.6|18285.2|18263.6|18262.2|473
1721918700000|2024-07-25 14:45:00|18285.1|18283.7|18284.1|18282.7|18289.6|18288.2|18269.6|18268.2|602
1721919000000|2024-07-25 14:50:00|18283.6|18282.2|18287.1|18285.7|18297.1|18295.7|18283.1|18281.7|496
1721919300000|2024-07-25 14:55:00|18286.6|18285.2|18295.6|18294.2|18296.1|18294.7|18277.6|18276.2|372
1721919600000|2024-07-25 15:00:00|18296.1|18294.7|18295.1|18293.7|18298.6|18297.2|18283.1|18281.7|599
1721919900000|2024-07-25 15:05:00|18294.6|18293.2|18293.6|18292.2|18298.6|18297.2|18282.1|18280.7|288
1721920200000|2024-07-25 15:10:00|18294.1|18292.7|18311.1|18309.7|18316.1|18314.7|18292.1|18290.7|547
1721920500000|2024-07-25 15:15:00|18311.6|18310.2|18323.1|18321.7|18329.6|18328.2|18309.1|18307.7|718
1721920800000|2024-07-25 15:20:00|18322.6|18321.2|18316.6|18315.2|18324.6|18323.2|18309.6|18308.2|656
1721921100000|2024-07-25 15:25:00|18317.1|18315.7|18305.1|18303.7|18317.1|18315.7|18303.6|18302.2|1050
1721921400000|2024-07-25 15:30:00|18305.8|18303|18300.8|18298|18310.3|18307.5|18296.3|18293.5|956
1721921700000|2024-07-25 15:35:00|18300.3|18297.5|18309.8|18307|18310.3|18307.5|18293.3|18290.5|442
1721922000000|2024-07-25 15:40:00|18309.3|18306.5|18314.8|18312|18314.8|18312|18296.3|18293.5|263
1721922300000|2024-07-25 15:45:00|18314.3|18311.5|18311.8|18309|18321.8|18319|18311.8|18309|168
1721922600000|2024-07-25 15:50:00|18312.3|18309.5|18310.3|18307.5|18321.8|18319|18305.3|18302.5|179
1721922900000|2024-07-25 15:55:00|18309.8|18307|18319.3|18316.5|18322.3|18319.5|18303.3|18300.5|164
1721923200000|2024-07-25 16:00:00|18318.8|18316|18322.3|18319.5|18324.3|18321.5|18315.3|18312.5|259
1721923500000|2024-07-25 16:05:00|18321.8|18319|18313.8|18311|18323.3|18320.5|18304.8|18302|284
1721923800000|2024-07-25 16:10:00|18313.3|18310.5|18323.3|18320.5|18326.3|18323.5|18308.8|18306|223
1721924100000|2024-07-25 16:15:00|18322.8|18320|18333.8|18331|18336.3|18333.5|18318.8|18316|203
1721924400000|2024-07-25 16:20:00|18333.3|18330.5|18340.8|18338|18343.8|18341|18327.3|18324.5|269
1721924700000|2024-07-25 16:25:00|18340.3|18337.5|18337.3|18334.5|18343.3|18340.5|18334.3|18331.5|118
1721925000000|2024-07-25 16:30:00|18337.8|18335|18337.8|18335|18347.8|18345|18331.8|18329|195
1721925300000|2024-07-25 16:35:00|18337.3|18334.5|18348.8|18346|18348.8|18346|18334.8|18332|183
1721925600000|2024-07-25 16:40:00|18348.3|18345.5|18350.8|18348|18354.3|18351.5|18345.3|18342.5|177
1721925900000|2024-07-25 16:45:00|18351.3|18348.5|18337.8|18335|18353.3|18350.5|18333.3|18330.5|153
1721926200000|2024-07-25 16:50:00|18338.3|18335.5|18342.8|18340|18343.8|18341|18329.8|18327|156
1721926500000|2024-07-25 16:55:00|18342.3|18339.5|18344.8|18342|18347.8|18345|18339.8|18337|100
1721926800000|2024-07-25 17:00:00|18345.3|18342.5|18353.8|18351|18362.8|18360|18340.8|18338|179
1721927100000|2024-07-25 17:05:00|18353.3|18350.5|18371.8|18369|18372.3|18369.5|18350.8|18348|203
1721927400000|2024-07-25 17:10:00|18371.3|18368.5|18352.8|18350|18373.3|18370.5|18352.3|18349.5|156
1721927700000|2024-07-25 17:15:00|18353.3|18350.5|18339.3|18336.5|18355.3|18352.5|18337.3|18334.5|179
1721928000000|2024-07-25 17:20:00|18339.8|18337|18324.3|18321.5|18345.8|18343|18322.8|18320|190
1721928300000|2024-07-25 17:25:00|18324.8|18322|18330.3|18327.5|18338.3|18335.5|18324.8|18322|144
1721928600000|2024-07-25 17:30:00|18330.8|18328|18332.3|18329.5|18336.8|18334|18327.8|18325|119
1721928900000|2024-07-25 17:35:00|18331.8|18329|18337.8|18335|18339.3|18336.5|18327.3|18324.5|159
1721929200000|2024-07-25 17:40:00|18338.3|18335.5|18341.3|18338.5|18344.3|18341.5|18336.3|18333.5|100
1721929500000|2024-07-25 17:45:00|18341.8|18339|18332.8|18330|18342.3|18339.5|18326.8|18324|100
1721929800000|2024-07-25 17:50:00|18332.3|18329.5|18336.8|18334|18339.8|18337|18326.8|18324|133
1721930100000|2024-07-25 17:55:00|18336.3|18333.5|18351.3|18348.5|18353.8|18351|18333.8|18331|262
1721930400000|2024-07-25 18:00:00|18350.8|18348|18335.8|18333|18351.3|18348.5|18330.8|18328|130
1721930700000|2024-07-25 18:05:00|18336.3|18333.5|18329.8|18327|18341.3|18338.5|18328.3|18325.5|108
1721931000000|2024-07-25 18:10:00|18330.3|18327.5|18333.8|18331|18337.8|18335|18324.3|18321.5|137
1721931300000|2024-07-25 18:15:00|18334.3|18331.5|18335.8|18333|18337.8|18335|18329.8|18327|93
1721931600000|2024-07-25 18:20:00|18335.3|18332.5|18322.8|18320|18335.8|18333|18321.3|18318.5|69
1721931900000|2024-07-25 18:25:00|18323.3|18320.5|18326.8|18324|18336.8|18334|18322.3|18319.5|54
1721932200000|2024-07-25 18:30:00|18326.3|18323.5|18334.3|18331.5|18337.8|18335|18324.8|18322|81
1721932500000|2024-07-25 18:35:00|18333.8|18331|18327.8|18325|18336.3|18333.5|18320.3|18317.5|55
1721932800000|2024-07-25 18:40:00|18327.3|18324.5|18313.8|18311|18329.3|18326.5|18312.3|18309.5|124
1721933100000|2024-07-25 18:45:00|18314.3|18311.5|18291.8|18289|18315.3|18312.5|18289.3|18286.5|210
1721933400000|2024-07-25 18:50:00|18291.3|18288.5|18283.8|18281|18296.3|18293.5|18283.3|18280.5|178
1721933700000|2024-07-25 18:55:00|18284.3|18281.5|18286.8|18284|18298.3|18295.5|18282.8|18280|111
1721934000000|2024-07-25 19:00:00|18286.3|18283.5|18292.8|18290|18299.8|18297|18285.8|18283|128
1721934300000|2024-07-25 19:05:00|18292.3|18289.5|18293.3|18290.5|18300.3|18297.5|18290.8|18288|106
1721934600000|2024-07-25 19:10:00|18292.8|18290|18293.8|18291|18298.8|18296|18286.8|18284|108
1721934900000|2024-07-25 19:15:00|18294.3|18291.5|18303.8|18301|18304.8|18302|18291.8|18289|87
1721935200000|2024-07-25 19:20:00|18303.3|18300.5|18322.8|18320|18327.3|18324.5|18300.8|18298|153
1721935500000|2024-07-25 19:25:00|18321.8|18319|18324.8|18322|18336.8|18334|18320.8|18318|160
1721935800000|2024-07-25 19:30:00|18325.3|18322.5|18315.8|18313|18327.3|18324.5|18312.3|18309.5|196
1721936100000|2024-07-25 19:35:00|18316.3|18313.5|18303.3|18300.5|18316.8|18314|18298.3|18295.5|132
1721936400000|2024-07-25 19:40:00|18302.8|18300|18294.3|18291.5|18305.8|18303|18292.3|18289.5|142
1721936700000|2024-07-25 19:45:00|18293.8|18291|18294.8|18292|18295.8|18293|18277.3|18274.5|254
1721937000000|2024-07-25 19:50:00|18294.3|18291.5|18265.8|18263|18294.3|18291.5|18261.8|18259|237
1721937300000|2024-07-25 19:55:00|18265.3|18262.5|18264.8|18262|18272.3|18269.5|18258.8|18256|400
1721937600000|2024-07-25 20:00:00|18268.3|18261.3|18249.9|18242.9|18277.1|18270.1|18240.2|18233.2|25
1721937900000|2024-07-25 20:05:00|18249.5|18242.5|18263.5|18256.5|18265.1|18258.1|18247.9|18240.9|0
1721938200000|2024-07-25 20:10:00|18264.4|18257.4|18279.6|18272.6|18281.3|18274.3|18259.6|18252.6|0
1721938500000|2024-07-25 20:15:00|18280.4|18273.4|18262.4|18255.4|18280.4|18273.4|18261.9|18254.9|0
1721938800000|2024-07-25 20:20:00|18263.3|18256.3|18266.2|18259.2|18271.3|18264.3|18257.1|18250.1|0
1721939100000|2024-07-25 20:25:00|18266.6|18259.6|18271.5|18264.5|18273|18266|18264.6|18257.6|0
1721939400000|2024-07-25 20:30:00|18271.1|18264.1|18260.6|18253.6|18273.2|18266.2|18259.9|18252.9|0
1721939700000|2024-07-25 20:35:00|18261|18254|18263.4|18256.4|18264.1|18257.1|18257.3|18250.3|0
1721940000000|2024-07-25 20:40:00|18262.9|18255.9|18262.1|18255.1|18264.2|18257.2|18256.2|18249.2|0
1721940300000|2024-07-25 20:45:00|18263|18256|18272.5|18265.5|18273.3|18266.3|18262.8|18255.8|0
1721940600000|2024-07-25 20:50:00|18272|18265|18270.9|18263.9|18273.3|18266.3|18269.2|18262.2|0
1721940900000|2024-07-25 20:55:00|18271.8|18264.8|18278.6|18271.6|18280.2|18273.2|18269.5|18262.5|0
1721941200000|2024-07-25 21:00:00|18278|18271|18276.9|18269.9|18278.1|18271.1|18276.6|18269.6|0
1721941500000|2024-07-25 21:05:00|18276.4|18269.4|18276.9|18269.9|18276.9|18269.9|18275|18268|0
1721941800000|2024-07-25 21:10:00|18277.4|18270.4|18274.7|18267.7|18277.4|18270.4|18274.7|18267.7|0
1721942100000|2024-07-25 21:15:00|18275.2|18268.2|18271.8|18264.8|18275.2|18268.2|18271.6|18264.6|0
1721942400000|2024-07-25 21:20:00|18271.6|18264.6|18276.2|18269.2|18277|18270|18271.6|18264.6|0
1721942700000|2024-07-25 21:25:00|18274.6|18267.6|18275.6|18268.6|18275.8|18268.8|18274.6|18267.6|0
1721943000000|2024-07-25 21:30:00|18275.2|18268.2|18277.6|18270.6|18277.6|18270.6|18274.8|18267.8|0
1721943300000|2024-07-25 21:35:00|18278|18271|18278|18271|18278.1|18271.1|18276.6|18269.6|0
1721943600000|2024-07-25 21:40:00|18278.1|18271.1|18278.2|18271.2|18278.8|18271.8|18278.1|18271.1|0
1721943900000|2024-07-25 21:45:00|18278.1|18271.1|18280.4|18273.4|18280.4|18273.4|18278.1|18271.1|0
1721944200000|2024-07-25 21:50:00|18280.3|18273.3|18281.2|18274.2|18281.9|18274.9|18280.3|18273.3|0
1721944500000|2024-07-25 21:55:00|18280.5|18273.5|18279.8|18272.8|18283.1|18276.1|18279.1|18272.1|0
1721944800000|2024-07-25 22:00:00|18287|18280|18303.7|18296.7|18309.9|18302.9|18287|18280|0
1721945100000|2024-07-25 22:05:00|18303.3|18296.3|18298.4|18291.4|18309.2|18302.2|18290.2|18283.2|0
1721945400000|2024-07-25 22:10:00|18297.6|18290.6|18306.7|18299.7|18308.4|18301.4|18297.6|18290.6|0
1721945700000|2024-07-25 22:15:00|18305.9|18298.9|18297.3|18290.3|18308.3|18301.3|18296.4|18289.4|0
1721946000000|2024-07-25 22:20:00|18297.7|18290.7|18296.8|18289.8|18304.4|18297.4|18293.4|18286.4|0
1721946300000|2024-07-25 22:25:00|18295.9|18288.9|18291.7|18284.7|18297.6|18290.6|18290|18283|0
1721946600000|2024-07-25 22:30:00|18293.4|18286.4|18301|18294|18301.8|18294.8|18293.4|18286.4|0
1721946900000|2024-07-25 22:35:00|18300.1|18293.1|18296.8|18289.8|18303.5|18296.5|18296.3|18289.3|0
1721947200000|2024-07-25 22:40:00|18297.2|18290.2|18296.6|18289.6|18298.4|18291.4|18292.9|18285.9|0
1721947500000|2024-07-25 22:45:00|18296.2|18289.2|18295|18288|18298.7|18291.7|18294.1|18287.1|0
1721947800000|2024-07-25 22:50:00|18294.6|18287.6|18287.3|18280.3|18295|18288|18285.6|18278.6|0
1721948100000|2024-07-25 22:55:00|18288.5|18281.5|18288|18281|18290.6|18283.6|18287.6|18280.6|0
1721948400000|2024-07-25 23:00:00|18289.7|18282.7|18295.6|18288.6|18297.2|18290.2|18285.9|18278.9|0
1721948700000|2024-07-25 23:05:00|18296.4|18289.4|18294.7|18287.7|18297.2|18290.2|18293.9|18286.9|0
1721949000000|2024-07-25 23:10:00|18294.2|18287.2|18291.3|18284.3|18294.7|18287.7|18291.3|18284.3|0
1721949300000|2024-07-25 23:15:00|18289.6|18282.6|18293|18286|18295.5|18288.5|18288.8|18281.8|0
1721949600000|2024-07-25 23:20:00|18292.2|18285.2|18300.7|18293.7|18301.5|18294.5|18292.2|18285.2|0
1721949900000|2024-07-25 23:25:00|18301.5|18294.5|18298.9|18291.9|18301.5|18294.5|18296.4|18289.4|0
1721950200000|2024-07-25 23:30:00|18298.5|18291.5|18299.8|18292.8|18301.4|18294.4|18297.6|18290.6|0
1721950500000|2024-07-25 23:35:00|18300.6|18293.6|18300.8|18293.8|18301.6|18294.6|18299.1|18292.1|0
1721950800000|2024-07-25 23:40:00|18301.2|18294.2|18301.7|18294.7|18302.5|18295.5|18300|18293|0
1721951100000|2024-07-25 23:45:00|18301.2|18294.2|18298.3|18291.3|18301.7|18294.7|18296.6|18289.6|0
1721951400000|2024-07-25 23:50:00|18297.9|18290.9|18301.7|18294.7|18302.5|18295.5|18297.5|18290.5|0
1721951700000|2024-07-25 23:55:00|18302.6|18295.6|18305.1|18298.1|18306|18299|18300|18293|0
1721952000000|2024-07-26 00:00:00|18304.3|18297.3|18311.4|18304.4|18312.3|18305.3|18302.6|18295.6|0
1721952300000|2024-07-26 00:05:00|18311.8|18304.8|18319.8|18312.8|18321.5|18314.5|18311.8|18304.8|0
1721952600000|2024-07-26 00:10:00|18320.2|18313.2|18322.2|18315.2|18326.4|18319.4|18315.6|18308.6|0
1721952900000|2024-07-26 00:15:00|18296.8|18291.8|18299.3|18294.3|18307.3|18302.3|18288.3|18283.3|66
1721953200000|2024-07-26 00:20:00|18298.8|18293.8|18287.8|18282.8|18298.8|18293.8|18284.8|18279.8|20
1721953500000|2024-07-26 00:25:00|18287.3|18282.3|18285.3|18280.3|18290.8|18285.8|18281.3|18276.3|28
1721953800000|2024-07-26 00:30:00|18284.8|18279.8|18283.8|18278.8|18285.3|18280.3|18279.8|18274.8|0
1721954100000|2024-07-26 00:35:00|18283.3|18278.3|18287.3|18282.3|18289.8|18284.8|18283.3|18278.3|7
1721954400000|2024-07-26 00:40:00|18287.8|18282.8|18283.3|18278.3|18290.8|18285.8|18283.3|18278.3|6
1721954700000|2024-07-26 00:45:00|18282.8|18277.8|18277.3|18272.3|18284.8|18279.8|18275.8|18270.8|14
1721955000000|2024-07-26 00:50:00|18277.8|18272.8|18288.3|18283.3|18288.8|18283.8|18275.8|18270.8|1
1721955300000|2024-07-26 00:55:00|18287.8|18282.8|18286.3|18281.3|18289.3|18284.3|18283.8|18278.8|2
1721955600000|2024-07-26 01:00:00|18286.8|18281.8|18286.3|18281.3|18287.8|18282.8|18279.8|18274.8|14
1721955900000|2024-07-26 01:05:00|18285.8|18280.8|18279.3|18274.3|18288.3|18283.3|18279.3|18274.3|34
1721956200000|2024-07-26 01:10:00|18279.8|18274.8|18287.3|18282.3|18288.3|18283.3|18278.8|18273.8|5
1721956500000|2024-07-26 01:15:00|18286.8|18281.8|18286.8|18281.8|18289.3|18284.3|18282.8|18277.8|6
1721956800000|2024-07-26 01:20:00|18287.3|18282.3|18282.8|18277.8|18289.3|18284.3|18282.8|18277.8|0
1721957100000|2024-07-26 01:25:00|18283.3|18278.3|18284.3|18279.3|18286.8|18281.8|18280.8|18275.8|4
1721957400000|2024-07-26 01:30:00|18284.8|18279.8|18288.8|18283.8|18289.8|18284.8|18281.3|18276.3|10
1721957700000|2024-07-26 01:35:00|18288.3|18283.3|18293.8|18288.8|18296.8|18291.8|18287.8|18282.8|6
1721958000000|2024-07-26 01:40:00|18293.3|18288.3|18293.8|18288.8|18300.3|18295.3|18292.8|18287.8|3
1721958300000|2024-07-26 01:45:00|18293.3|18288.3|18295.8|18290.8|18298.3|18293.3|18290.3|18285.3|4
1721958600000|2024-07-26 01:50:00|18295.3|18290.3|18290.8|18285.8|18295.3|18290.3|18286.3|18281.3|4
1721958900000|2024-07-26 01:55:00|18291.3|18286.3|18293.8|18288.8|18294.8|18289.8|18288.8|18283.8|5
1721959200000|2024-07-26 02:00:00|18294.3|18289.3|18290.8|18285.8|18294.8|18289.8|18289.3|18284.3|1
1721959500000|2024-07-26 02:05:00|18291.3|18286.3|18293.3|18288.3|18293.8|18288.8|18289.3|18284.3|2
1721959800000|2024-07-26 02:10:00|18293.8|18288.8|18296.8|18291.8|18301.8|18296.8|18293.8|18288.8|7
1721960100000|2024-07-26 02:15:00|18296.3|18291.3|18298.3|18293.3|18299.8|18294.8|18294.3|18289.3|3
1721960400000|2024-07-26 02:20:00|18298.8|18293.8|18297.8|18292.8|18305.3|18300.3|18296.3|18291.3|12
1721960700000|2024-07-26 02:25:00|18297.3|18292.3|18300.8|18295.8|18304.3|18299.3|18294.3|18289.3|11
1721961000000|2024-07-26 02:30:00|18300.3|18295.3|18296.3|18291.3|18300.3|18295.3|18291.8|18286.8|11
1721961300000|2024-07-26 02:35:00|18295.8|18290.8|18293.8|18288.8|18296.3|18291.3|18292.3|18287.3|5
1721961600000|2024-07-26 02:40:00|18293.3|18288.3|18290.8|18285.8|18295.3|18290.3|18290.8|18285.8|0
1721961900000|2024-07-26 02:45:00|18290.3|18285.3|18291.3|18286.3|18294.3|18289.3|18290.3|18285.3|0
1721962200000|2024-07-26 02:50:00|18289.8|18284.8|18293.3|18288.3|18294.8|18289.8|18289.8|18284.8|15
1721962500000|2024-07-26 02:55:00|18293.8|18288.8|18289.8|18284.8|18294.8|18289.8|18288.8|18283.8|2
1721962800000|2024-07-26 03:00:00|18290.3|18285.3|18298.3|18293.3|18299.3|18294.3|18290.3|18285.3|12
1721963100000|2024-07-26 03:05:00|18298.8|18293.8|18288.8|18283.8|18302.3|18297.3|18288.3|18283.3|10
1721963400000|2024-07-26 03:10:00|18288.3|18283.3|18287.8|18282.8|18290.8|18285.8|18283.3|18278.3|4
1721963700000|2024-07-26 03:15:00|18288.3|18283.3|18295.8|18290.8|18297.3|18292.3|18288.3|18283.3|3
1721964000000|2024-07-26 03:20:00|18296.3|18291.3|18296.8|18291.8|18298.3|18293.3|18295.3|18290.3|1
1721964300000|2024-07-26 03:25:00|18297.3|18292.3|18299.3|18294.3|18300.8|18295.8|18296.8|18291.8|3
1721964600000|2024-07-26 03:30:00|18299.8|18294.8|18289.3|18284.3|18300.8|18295.8|18289.3|18284.3|7
1721964900000|2024-07-26 03:35:00|18291.3|18286.3|18289.3|18284.3|18292.3|18287.3|18287.8|18282.8|1
1721965200000|2024-07-26 03:40:00|18289.8|18284.8|18287.8|18282.8|18293.3|18288.3|18287.3|18282.3|6
1721965500000|2024-07-26 03:45:00|18288.3|18283.3|18286.3|18281.3|18288.3|18283.3|18283.3|18278.3|2
1721965800000|2024-07-26 03:50:00|18286.8|18281.8|18288.8|18283.8|18289.8|18284.8|18285.3|18280.3|2
1721966100000|2024-07-26 03:55:00|18289.3|18284.3|18292.8|18287.8|18292.8|18287.8|18289.3|18284.3|1
1721966400000|2024-07-26 04:00:00|18292.3|18287.3|18289.3|18284.3|18292.3|18287.3|18288.8|18283.8|1
1721966700000|2024-07-26 04:05:00|18289.8|18284.8|18296.3|18291.3|18296.8|18291.8|18289.8|18284.8|0
1721967000000|2024-07-26 04:10:00|18296.8|18291.8|18289.8|18284.8|18296.8|18291.8|18289.3|18284.3|0
1721967300000|2024-07-26 04:15:00|18290.3|18285.3|18291.3|18286.3|18291.3|18286.3|18290.3|18285.3|0
1721967600000|2024-07-26 04:20:00|18290.8|18285.8|18294.3|18289.3|18294.3|18289.3|18290.8|18285.8|0
1721967900000|2024-07-26 04:25:00|18291.8|18286.8|18296.3|18291.3|18298.8|18293.8|18291.3|18286.3|7
1721968200000|2024-07-26 04:30:00|18296.8|18291.8|18300.3|18295.3|18300.8|18295.8|18295.8|18290.8|10
1721968500000|2024-07-26 04:35:00|18300.8|18295.8|18300.3|18295.3|18300.8|18295.8|18298.3|18293.3|11
1721968800000|2024-07-26 04:40:00|18300.8|18295.8|18298.8|18293.8|18300.8|18295.8|18298.3|18293.3|1
1721969100000|2024-07-26 04:45:00|18299.3|18294.3|18301.3|18296.3|18301.3|18296.3|18298.3|18293.3|0
1721969400000|2024-07-26 04:50:00|18300.3|18295.3|18296.3|18291.3|18302.8|18297.8|18296.3|18291.3|8
1721969700000|2024-07-26 04:55:00|18295.8|18290.8|18292.3|18287.3|18301.3|18296.3|18291.8|18286.8|27
1721970000000|2024-07-26 05:00:00|18292.8|18287.8|18279.3|18274.3|18295.3|18290.3|18266.8|18261.8|81
1721970300000|2024-07-26 05:05:00|18278.8|18273.8|18268.3|18263.3|18287.8|18282.8|18267.3|18262.3|81
1721970600000|2024-07-26 05:10:00|18267.8|18262.8|18277.3|18272.3|18278.8|18273.8|18265.8|18260.8|43
1721970900000|2024-07-26 05:15:00|18277.8|18272.8|18276.8|18271.8|18279.8|18274.8|18273.8|18268.8|26
1721971200000|2024-07-26 05:20:00|18277.3|18272.3|18275.8|18270.8|18280.3|18275.3|18271.3|18266.3|39
1721971500000|2024-07-26 05:25:00|18275.3|18270.3|18283.3|18278.3|18285.8|18280.8|18275.3|18270.3|15
1721971800000|2024-07-26 05:30:00|18282.8|18277.8|18285.3|18280.3|18286.8|18281.8|18277.8|18272.8|39
1721972100000|2024-07-26 05:35:00|18284.8|18279.8|18273.3|18268.3|18288.3|18283.3|18272.3|18267.3|26
1721972400000|2024-07-26 05:40:00|18272.8|18267.8|18258.8|18253.8|18273.8|18268.8|18256.8|18251.8|36
1721972700000|2024-07-26 05:45:00|18259.3|18254.3|18252.8|18247.8|18260.8|18255.8|18250.8|18245.8|20
1721973000000|2024-07-26 05:50:00|18252.3|18247.3|18263.3|18258.3|18266.8|18261.8|18251.3|18246.3|79
1721973300000|2024-07-26 05:55:00|18263.8|18258.8|18257.8|18252.8|18264.8|18259.8|18254.3|18249.3|35
1721973600000|2024-07-26 06:00:00|18256.7|18253.9|18258.7|18255.9|18258.7|18255.9|18247.2|18244.4|135
1721973900000|2024-07-26 06:05:00|18258.2|18255.4|18280.7|18277.9|18280.7|18277.9|18257.7|18254.9|191
1721974200000|2024-07-26 06:10:00|18280.2|18277.4|18287.7|18284.9|18289.2|18286.4|18269.7|18266.9|192
1721974500000|2024-07-26 06:15:00|18287.2|18284.4|18276.7|18273.9|18289.7|18286.9|18276.7|18273.9|77
1721974800000|2024-07-26 06:20:00|18276.2|18273.4|18275.7|18272.9|18283.7|18280.9|18270.2|18267.4|61
1721975100000|2024-07-26 06:25:00|18275.2|18272.4|18277.7|18274.9|18282.2|18279.4|18272.2|18269.4|74
1721975400000|2024-07-26 06:30:00|18277.2|18274.4|18267.7|18264.9|18278.2|18275.4|18263.7|18260.9|85
1721975700000|2024-07-26 06:35:00|18268.2|18265.4|18274.7|18271.9|18275.2|18272.4|18264.2|18261.4|96
1721976000000|2024-07-26 06:40:00|18274.2|18271.4|18288.2|18285.4|18288.7|18285.9|18273.7|18270.9|164
1721976300000|2024-07-26 06:45:00|18287.7|18284.9|18271.7|18268.9|18289.2|18286.4|18271.7|18268.9|111
1721976600000|2024-07-26 06:50:00|18271.2|18268.4|18271.7|18268.9|18284.2|18281.4|18268.7|18265.9|121
1721976900000|2024-07-26 06:55:00|18272.2|18269.4|18263.7|18260.9|18274.7|18271.9|18256.7|18253.9|329
1721977200000|2024-07-26 07:00:00|18263.2|18260.4|18239|18237.6|18263.2|18261.1|18231|18229.6|1291
1721977500000|2024-07-26 07:05:00|18240|18238.6|18231|18229.6|18247|18245.6|18227|18225.6|647
1721977800000|2024-07-26 07:10:00|18231.5|18230.1|18246|18244.6|18247.5|18246.1|18218|18216.6|717
1721978100000|2024-07-26 07:15:00|18246.5|18245.1|18233|18231.6|18264.5|18263.1|18232|18230.6|606
1721978400000|2024-07-26 07:20:00|18232.5|18231.1|18259|18257.6|18269|18267.6|18230.5|18229.1|433
1721978700000|2024-07-26 07:25:00|18259.5|18258.1|18272.5|18271.1|18286|18284.6|18257|18255.6|481
1721979000000|2024-07-26 07:30:00|18273|18271.6|18289|18287.6|18294|18292.6|18266.5|18265.1|461
1721979300000|2024-07-26 07:35:00|18289.5|18288.1|18291|18289.6|18295.5|18294.1|18280|18278.6|241
1721979600000|2024-07-26 07:40:00|18290.5|18289.1|18285|18283.6|18293|18291.6|18277|18275.6|255
1721979900000|2024-07-26 07:45:00|18284.5|18283.1|18292|18290.6|18298|18296.6|18283|18281.6|212
1721980200000|2024-07-26 07:50:00|18292.5|18291.1|18305|18303.6|18308.5|18307.1|18292.5|18291.1|327
1721980500000|2024-07-26 07:55:00|18305.5|18304.1|18315|18313.6|18323|18321.6|18304.5|18303.1|377
1721980800000|2024-07-26 08:00:00|18316|18314.6|18297|18295.6|18321.5|18320.1|18294.5|18293.1|347
1721981100000|2024-07-26 08:05:00|18296|18294.6|18314|18312.6|18318|18316.6|18294|18292.6|333
1721981400000|2024-07-26 08:10:00|18314.5|18313.1|18315|18313.6|18324|18322.6|18308|18306.6|231
1721981700000|2024-07-26 08:15:00|18315.5|18314.1|18328|18326.6|18338|18336.6|18314.5|18313.1|501
1721982000000|2024-07-26 08:20:00|18328.5|18327.1|18334|18332.6|18334.5|18333.1|18323|18321.6|243
1721982300000|2024-07-26 08:25:00|18334.5|18333.1|18350.5|18349.1|18351|18349.6|18334|18332.6|303
1721982600000|2024-07-26 08:30:00|18350|18348.6|18350|18348.6|18363.5|18362.1|18345.5|18344.1|316
1721982900000|2024-07-26 08:35:00|18350.5|18349.1|18346|18344.6|18356|18354.6|18338|18336.6|443
1721983200000|2024-07-26 08:40:00|18346.5|18345.1|18342|18340.6|18349.5|18348.1|18337|18335.6|211
1721983500000|2024-07-26 08:45:00|18342.5|18341.1|18343|18341.6|18348.5|18347.1|18334.5|18333.1|220
1721983800000|2024-07-26 08:50:00|18342.5|18341.1|18330|18328.6|18342.5|18341.1|18328.5|18327.1|240
1721984100000|2024-07-26 08:55:00|18329.5|18328.1|18345|18343.6|18347.5|18346.1|18327.5|18326.1|264
1721984400000|2024-07-26 09:00:00|18343|18341.6|18328|18326.6|18345|18343.6|18325.5|18324.1|199
1721984700000|2024-07-26 09:05:00|18327.5|18326.1|18332|18330.6|18332.5|18331.1|18323.5|18322.1|236
1721985000000|2024-07-26 09:10:00|18332.5|18331.1|18319.5|18318.1|18335.5|18334.1|18315|18313.6|207
1721985300000|2024-07-26 09:15:00|18320|18318.6|18312|18310.6|18326|18324.6|18311.5|18310.1|664
1721985600000|2024-07-26 09:20:00|18313|18311.6|18305|18303.6|18313|18311.6|18301|18299.6|304
1721985900000|2024-07-26 09:25:00|18304.5|18303.1|18288|18286.6|18305|18303.6|18285.5|18284.1|263
1721986200000|2024-07-26 09:30:00|18288.5|18287.1|18300|18298.6|18304|18302.6|18284.5|18283.1|258
1721986500000|2024-07-26 09:35:00|18299.5|18298.1|18319|18317.6|18320|18318.6|18299|18297.6|238
1721986800000|2024-07-26 09:40:00|18318.5|18317.1|18312.5|18311.1|18319|18317.6|18305.5|18304.1|146
1721987100000|2024-07-26 09:45:00|18313|18311.6|18315|18313.6|18320|18318.6|18312|18310.6|143
1721987400000|2024-07-26 09:50:00|18316|18314.6|18334|18332.6|18340.5|18339.1|18310.5|18309.1|419
1721987700000|2024-07-26 09:55:00|18334.5|18333.1|18335|18333.6|18340|18338.6|18330|18328.6|267
1721988000000|2024-07-26 10:00:00|18336|18334.6|18343|18341.6|18345|18343.6|18332.5|18331.1|196
1721988300000|2024-07-26 10:05:00|18342.5|18341.1|18347.5|18346.1|18351.5|18350.1|18340|18338.6|149
1721988600000|2024-07-26 10:10:00|18348|18346.6|18344|18342.6|18352|18350.6|18338|18336.6|214
1721988900000|2024-07-26 10:15:00|18343.5|18342.1|18337|18335.6|18351|18349.6|18337|18335.6|133
1721989200000|2024-07-26 10:20:00|18337.5|18336.1|18342|18340.6|18348.5|18347.1|18337|18335.6|139
1721989500000|2024-07-26 10:25:00|18342.5|18341.1|18348|18346.6|18352|18350.6|18342|18340.6|137
1721989800000|2024-07-26 10:30:00|18348.5|18347.1|18357|18355.6|18357.5|18356.1|18347.5|18346.1|161
1721990100000|2024-07-26 10:35:00|18357.5|18356.1|18354|18352.6|18361.5|18360.1|18349|18347.6|232
1721990400000|2024-07-26 10:40:00|18353.5|18352.1|18361|18359.6|18363|18361.6|18350|18348.6|200
1721990700000|2024-07-26 10:45:00|18360.5|18359.1|18365|18363.6|18367.5|18366.1|18357.5|18356.1|374
1721991000000|2024-07-26 10:50:00|18365.5|18364.1|18367.5|18366.1|18369|18367.6|18358.5|18357.1|120
1721991300000|2024-07-26 10:55:00|18367|18365.6|18359|18357.6|18371|18369.6|18357.5|18356.1|230
1721991600000|2024-07-26 11:00:00|18358|18356.6|18351|18349.6|18363|18361.6|18347.5|18346.1|487
1721991900000|2024-07-26 11:05:00|18350.5|18349.1|18367|18365.6|18367|18365.6|18350.5|18349.1|171
1721992200000|2024-07-26 11:10:00|18366|18364.6|18358|18356.6|18368|18366.6|18357|18355.6|175
1721992500000|2024-07-26 11:15:00|18358.5|18357.1|18353|18351.6|18361|18359.6|18351|18349.6|93
1721992800000|2024-07-26 11:20:00|18353.5|18352.1|18342|18340.6|18355|18353.6|18341|18339.6|108
1721993100000|2024-07-26 11:25:00|18341.5|18340.1|18354|18352.6|18354|18352.6|18336.5|18335.1|180
1721993400000|2024-07-26 11:30:00|18353.5|18352.1|18363|18361.6|18364.5|18363.1|18351.5|18350.1|88
1721993700000|2024-07-26 11:35:00|18363.5|18362.1|18365|18363.6|18373|18371.6|18361.5|18360.1|135
1721994000000|2024-07-26 11:40:00|18365.5|18364.1|18367.5|18366.1|18369.5|18368.1|18361.5|18360.1|146
1721994300000|2024-07-26 11:45:00|18367|18365.6|18383.5|18382.1|18385|18383.6|18363.5|18362.1|224
1721994600000|2024-07-26 11:50:00|18384|18382.6|18394|18392.6|18395.5|18394.1|18381.5|18380.1|423
1721994900000|2024-07-26 11:55:00|18394.5|18393.1|18391|18389.6|18396.5|18395.1|18384.5|18383.1|182
1721995200000|2024-07-26 12:00:00|18390.5|18389.1|18388|18386.6|18394.5|18393.1|18387.5|18386.1|151
1721995500000|2024-07-26 12:05:00|18388.5|18387.1|18387|18385.6|18388.5|18387.1|18379|18377.6|190
1721995800000|2024-07-26 12:10:00|18387.5|18386.1|18388|18386.6|18396|18394.6|18385|18383.6|173
1721996100000|2024-07-26 12:15:00|18387.5|18386.1|18381|18379.6|18389.5|18388.1|18379|18377.6|145
1721996400000|2024-07-26 12:20:00|18381.5|18380.1|18394|18392.6|18394|18392.6|18381|18379.6|146
1721996700000|2024-07-26 12:25:00|18393.5|18392.1|18387|18385.6|18398.5|18397.1|18382|18380.6|204
1721997000000|2024-07-26 12:30:00|18386.5|18385.1|18369|18367.6|18396|18394.6|18369|18367.6|427
1721997300000|2024-07-26 12:35:00|18369.5|18368.1|18376|18374.6|18376.5|18375.1|18361.5|18360.1|227
1721997600000|2024-07-26 12:40:00|18376.5|18375.1|18369.5|18368.1|18380.5|18379.1|18364|18362.6|156
1721997900000|2024-07-26 12:45:00|18370|18368.6|18375.5|18374.1|18377|18375.6|18363.5|18362.1|199
1721998200000|2024-07-26 12:50:00|18375|18373.6|18377|18375.6|18386|18384.6|18372|18370.6|155
1721998500000|2024-07-26 12:55:00|18377.5|18376.1|18382|18380.6|18386|18384.6|18371|18369.6|151
1721998800000|2024-07-26 13:00:00|18382.5|18381.1|18372.5|18371.1|18384.5|18383.1|18369.5|18368.1|134
1721999100000|2024-07-26 13:05:00|18373|18371.6|18378|18376.6|18380.5|18379.1|18371.5|18370.1|108
1721999400000|2024-07-26 13:10:00|18377.5|18376.1|18373.5|18372.1|18378|18376.6|18370.5|18369.1|98
1721999700000|2024-07-26 13:15:00|18374|18372.6|18356.5|18355.1|18377.5|18376.1|18356.5|18355.1|197
1722000000000|2024-07-26 13:20:00|18356|18354.6|18355|18353.6|18367|18365.6|18354.5|18353.1|216
1722000300000|2024-07-26 13:25:00|18355.5|18354.1|18356|18354.6|18365|18363.6|18351.5|18350.1|153
1722000600000|2024-07-26 13:30:00|18355|18353.6|18356|18354.6|18361|18359.6|18343.5|18342.1|371
1722000900000|2024-07-26 13:35:00|18356.5|18355.1|18360|18358.6|18371|18369.6|18353.5|18352.1|259
1722001200000|2024-07-26 13:40:00|18360.5|18359.1|18361.5|18360.1|18363.5|18362.1|18341.5|18340.1|255
1722001500000|2024-07-26 13:45:00|18361|18359.6|18351|18349.6|18369|18367.6|18346.5|18345.1|295
1722001800000|2024-07-26 13:50:00|18351.5|18350.1|18368.5|18367.1|18369|18367.6|18350|18348.6|167
1722002100000|2024-07-26 13:55:00|18368|18366.6|18381|18379.6|18383.5|18382.1|18368|18366.6|215
1722002400000|2024-07-26 14:00:00|18377|18375.6|18394.5|18393.1|18409|18407.6|18377|18375.6|528
1722002700000|2024-07-26 14:05:00|18394|18392.6|18371.5|18370.1|18397.5|18396.1|18370.5|18369.1|469
1722003000000|2024-07-26 14:10:00|18370.7|18369.3|18360.7|18359.3|18386.2|18384.8|18360.7|18359.3|358
1722003300000|2024-07-26 14:15:00|18360.2|18358.8|18363.7|18362.3|18378.7|18377.3|18360.2|18358.8|274
1722003600000|2024-07-26 14:20:00|18364.2|18362.8|18390.7|18389.3|18394.2|18392.8|18364.2|18362.8|272
1722003900000|2024-07-26 14:25:00|18391.2|18389.8|18385.2|18383.8|18401.7|18400.3|18384.2|18382.8|317
1722004200000|2024-07-26 14:30:00|18386.2|18384.8|18376.2|18374.8|18391.7|18390.3|18373.2|18371.8|571
1722004500000|2024-07-26 14:35:00|18376.7|18375.3|18388.2|18386.8|18389.7|18388.3|18375.2|18373.8|298
1722004800000|2024-07-26 14:40:00|18388.7|18387.3|18408.7|18407.3|18416.2|18414.8|18387.7|18386.3|435
1722005100000|2024-07-26 14:45:00|18409.2|18407.8|18417.2|18415.8|18425.7|18424.3|18404.7|18403.3|415
1722005400000|2024-07-26 14:50:00|18416.7|18415.3|18413.2|18411.8|18418.2|18416.8|18405.2|18403.8|277
1722005700000|2024-07-26 14:55:00|18412.7|18411.3|18422.7|18421.3|18424.7|18423.3|18402.2|18400.8|284
1722006000000|2024-07-26 15:00:00|18422.2|18420.8|18419.7|18418.3|18432.7|18431.3|18417.7|18416.3|434
1722006300000|2024-07-26 15:05:00|18420.2|18418.8|18427.2|18425.8|18431.2|18429.8|18418.2|18416.8|348
1722006600000|2024-07-26 15:10:00|18426.7|18425.3|18415.2|18413.8|18429.7|18428.3|18405.2|18403.8|351
1722006900000|2024-07-26 15:15:00|18414.7|18413.3|18416.7|18415.3|18421.2|18419.8|18410.2|18408.8|294
1722007200000|2024-07-26 15:20:00|18417.2|18415.8|18422.7|18421.3|18427.7|18426.3|18413.2|18411.8|423
1722007500000|2024-07-26 15:25:00|18422.2|18420.8|18424.2|18422.8|18427.7|18426.3|18417.7|18416.3|685
1722007800000|2024-07-26 15:30:00|18424.9|18422.1|18419.9|18417.1|18431.4|18428.6|18419.4|18416.6|620
1722008100000|2024-07-26 15:35:00|18419.4|18416.6|18432.4|18429.6|18435.4|18432.6|18417.4|18414.6|576
1722008400000|2024-07-26 15:40:00|18431.9|18429.1|18428.9|18426.1|18432.4|18429.6|18421.9|18419.1|132
1722008700000|2024-07-26 15:45:00|18428.4|18425.6|18438.4|18435.6|18438.9|18436.1|18426.4|18423.6|170
1722009000000|2024-07-26 15:50:00|18438.9|18436.1|18440.4|18437.6|18443.9|18441.1|18436.9|18434.1|172
1722009300000|2024-07-26 15:55:00|18440.9|18438.1|18449.4|18446.6|18451.4|18448.6|18438.4|18435.6|168
1722009600000|2024-07-26 16:00:00|18450.4|18447.6|18458.4|18455.6|18460.9|18458.1|18448.4|18445.6|145
1722009900000|2024-07-26 16:05:00|18457.9|18455.1|18464.9|18462.1|18464.9|18462.1|18457.4|18454.6|164
1722010200000|2024-07-26 16:10:00|18464.4|18461.6|18451.9|18449.1|18465.9|18463.1|18445.4|18442.6|211
1722010500000|2024-07-26 16:15:00|18452.4|18449.6|18447.4|18444.6|18457.4|18454.6|18446.9|18444.1|77
1722010800000|2024-07-26 16:20:00|18446.4|18443.6|18447.9|18445.1|18451.9|18449.1|18443.9|18441.1|111
1722011100000|2024-07-26 16:25:00|18448.4|18445.6|18449.9|18447.1|18458.9|18456.1|18447.9|18445.1|127
1722011400000|2024-07-26 16:30:00|18449.4|18446.6|18450.9|18448.1|18458.4|18455.6|18449.4|18446.6|89
1722011700000|2024-07-26 16:35:00|18450.4|18447.6|18453.9|18451.1|18453.9|18451.1|18445.4|18442.6|89
1722012000000|2024-07-26 16:40:00|18453.4|18450.6|18463.4|18460.6|18465.4|18462.6|18451.9|18449.1|113
1722012300000|2024-07-26 16:45:00|18463.9|18461.1|18454.9|18452.1|18464.9|18462.1|18452.9|18450.1|70
1722012600000|2024-07-26 16:50:00|18455.4|18452.6|18465.4|18462.6|18469.4|18466.6|18453.9|18451.1|196
1722012900000|2024-07-26 16:55:00|18464.9|18462.1|18466.9|18464.1|18468.4|18465.6|18462.9|18460.1|84
1722013200000|2024-07-26 17:00:00|18467.4|18464.6|18468.4|18465.6|18471.9|18469.1|18463.4|18460.6|94
1722013500000|2024-07-26 17:05:00|18467.9|18465.1|18462.9|18460.1|18470.9|18468.1|18459.4|18456.6|93
1722013800000|2024-07-26 17:10:00|18463.4|18460.6|18464.9|18462.1|18473.9|18471.1|18462.9|18460.1|103
1722014100000|2024-07-26 17:15:00|18464.4|18461.6|18469.4|18466.6|18472.4|18469.6|18464.4|18461.6|62
1722014400000|2024-07-26 17:20:00|18469.9|18467.1|18472.9|18470.1|18474.9|18472.1|18467.4|18464.6|60
1722014700000|2024-07-26 17:25:00|18473.9|18471.1|18476.9|18474.1|18478.4|18475.6|18471.9|18469.1|79
1722015000000|2024-07-26 17:30:00|18476.4|18473.6|18462.9|18460.1|18479.9|18477.1|18459.9|18457.1|115
1722015300000|2024-07-26 17:35:00|18462.4|18459.6|18438.9|18436.1|18462.4|18459.6|18430.4|18427.6|317
1722015600000|2024-07-26 17:40:00|18439.4|18436.6|18436.9|18434.1|18447.4|18444.6|18435.4|18432.6|182
1722015900000|2024-07-26 17:45:00|18436.4|18433.6|18438.9|18436.1|18454.4|18451.6|18434.9|18432.1|173
1722016200000|2024-07-26 17:50:00|18439.4|18436.6|18446.4|18443.6|18447.9|18445.1|18433.9|18431.1|47
1722016500000|2024-07-26 17:55:00|18445.9|18443.1|18446.9|18444.1|18449.9|18447.1|18440.4|18437.6|56
1722016800000|2024-07-26 18:00:00|18446.4|18443.6|18445.9|18443.1|18453.9|18451.1|18444.4|18441.6|40
1722017100000|2024-07-26 18:05:00|18445.4|18442.6|18448.4|18445.6|18449.4|18446.6|18439.9|18437.1|55
1722017400000|2024-07-26 18:10:00|18448.9|18446.1|18449.4|18446.6|18456.9|18454.1|18446.9|18444.1|55
1722017700000|2024-07-26 18:15:00|18449.9|18447.1|18443.9|18441.1|18455.4|18452.6|18442.4|18439.6|96
1722018000000|2024-07-26 18:20:00|18443.4|18440.6|18451.4|18448.6|18451.4|18448.6|18439.9|18437.1|61
1722018300000|2024-07-26 18:25:00|18450.9|18448.1|18447.4|18444.6|18455.9|18453.1|18446.4|18443.6|49
1722018600000|2024-07-26 18:30:00|18447.9|18445.1|18452.4|18449.6|18453.4|18450.6|18443.4|18440.6|53
1722018900000|2024-07-26 18:35:00|18452.9|18450.1|18454.9|18452.1|18455.4|18452.6|18448.9|18446.1|33
1722019200000|2024-07-26 18:40:00|18455.4|18452.6|18446.4|18443.6|18455.4|18452.6|18432.4|18429.6|79
1722019500000|2024-07-26 18:45:00|18445.9|18443.1|18445.4|18442.6|18449.4|18446.6|18440.4|18437.6|54
1722019800000|2024-07-26 18:50:00|18446.4|18443.6|18441.4|18438.6|18449.9|18447.1|18439.4|18436.6|71
1722020100000|2024-07-26 18:55:00|18442.4|18439.6|18439.4|18436.6|18446.9|18444.1|18437.4|18434.6|57
1722020400000|2024-07-26 19:00:00|18438.9|18436.1|18437.9|18435.1|18442.9|18440.1|18435.9|18433.1|65
1722020700000|2024-07-26 19:05:00|18437.4|18434.6|18443.9|18441.1|18444.4|18441.6|18431.4|18428.6|113
1722021000000|2024-07-26 19:10:00|18443.4|18440.6|18445.9|18443.1|18450.9|18448.1|18439.4|18436.6|77
1722021300000|2024-07-26 19:15:00|18445.4|18442.6|18440.9|18438.1|18446.9|18444.1|18433.9|18431.1|58
1722021600000|2024-07-26 19:20:00|18440.4|18437.6|18446.9|18444.1|18448.4|18445.6|18438.9|18436.1|97
1722021900000|2024-07-26 19:25:00|18447.4|18444.6|18449.9|18447.1|18455.4|18452.6|18444.4|18441.6|60
1722022200000|2024-07-26 19:30:00|18449.4|18446.6|18430.4|18427.6|18449.4|18446.6|18423.9|18421.1|203
1722022500000|2024-07-26 19:35:00|18429.9|18427.1|18434.9|18432.1|18437.4|18434.6|18428.4|18425.6|102
1722022800000|2024-07-26 19:40:00|18435.4|18432.6|18449.9|18447.1|18449.9|18447.1|18433.9|18431.1|151
1722023100000|2024-07-26 19:45:00|18449.4|18446.6|18451.4|18448.6|18453.9|18451.1|18444.4|18441.6|83
1722023400000|2024-07-26 19:50:00|18451.9|18449.1|18438.9|18436.1|18456.9|18454.1|18436.4|18433.6|146
1722023700000|2024-07-26 19:55:00|18439.4|18436.6|18468.9|18466.1|18468.9|18466.1|18435.4|18432.6|203
1722024000000|2024-07-26 20:00:00|18474.4|18467.4|18471.5|18464.5|18477|18470|18461.3|18454.3|13
1722024300000|2024-07-26 20:05:00|18471.9|18464.9|18480|18473|18482|18475|18468.1|18461.1|0
1722024600000|2024-07-26 20:10:00|18480.4|18473.4|18475.7|18468.7|18484.7|18477.7|18474.9|18467.9|0
1722024900000|2024-07-26 20:15:00|18476.1|18469.1|18472.3|18465.3|18478.1|18471.1|18470.3|18463.3|0
1722025200000|2024-07-26 20:20:00|18471.9|18464.9|18477.6|18470.6|18477.6|18470.6|18471.9|18464.9|0
1722025500000|2024-07-26 20:25:00|18477.2|18470.2|18478.1|18471.1|18479|18472|18474.1|18467.1|0
1722025800000|2024-07-26 20:30:00|18477.7|18470.7|18476.3|18469.3|18478.1|18471.1|18474.6|18467.6|0
1722026100000|2024-07-26 20:35:00|18475.4|18468.4|18472.8|18465.8|18475.5|18468.5|18471.1|18464.1|0
1722026400000|2024-07-26 20:40:00|18472.3|18465.3|18473.8|18466.8|18473.8|18466.8|18471.5|18464.5|0
1722026700000|2024-07-26 20:45:00|18473|18466|18474.1|18467.1|18475.1|18468.1|18472.1|18465.1|0
1722027000000|2024-07-26 20:50:00|18473.3|18466.3|18471.1|18464.1|18473.3|18466.3|18470.3|18463.3|0
1722027300000|2024-07-26 20:55:00|18471.3|18464.3|18471.8|18464.8|18472.2|18465.2|18469.5|18462.5|0
1722204000000|2024-07-28 22:00:00|18491.6|18484.6|18486.1|18479.1|18498.4|18491.4|18484.6|18477.6|0
1722204300000|2024-07-28 22:05:00|18485.7|18478.7|18494.2|18487.2|18501.3|18494.3|18482.2|18475.2|0
1722204600000|2024-07-28 22:10:00|18495.9|18488.9|18497.8|18490.8|18498.3|18491.3|18492.1|18485.1|0
1722204900000|2024-07-28 22:15:00|18498.3|18491.3|18501.7|18494.7|18508.9|18501.9|18497.5|18490.5|0
1722205200000|2024-07-28 22:20:00|18502.2|18495.2|18507.2|18500.2|18508.8|18501.8|18497.3|18490.3|0
1722205500000|2024-07-28 22:25:00|18507.6|18500.6|18505.4|18498.4|18514.6|18507.6|18504.6|18497.6|0
1722205800000|2024-07-28 22:30:00|18504.5|18497.5|18505.1|18498.1|18506|18499|18497.4|18490.4|0
1722206100000|2024-07-28 22:35:00|18504.7|18497.7|18505|18498|18506|18499|18500.9|18493.9|0
1722206400000|2024-07-28 22:40:00|18504.2|18497.2|18512|18505|18512.9|18505.9|18504.2|18497.2|0
1722206700000|2024-07-28 22:45:00|18511.6|18504.6|18508.7|18501.7|18512|18505|18505.3|18498.3|0
1722207000000|2024-07-28 22:50:00|18507.9|18500.9|18510.4|18503.4|18510.4|18503.4|18505.3|18498.3|0
1722207300000|2024-07-28 22:55:00|18510.8|18503.8|18512.8|18505.8|18515.9|18508.9|18510.3|18503.3|0
1722207600000|2024-07-28 23:00:00|18512|18505|18512.5|18505.5|18518.7|18511.7|18511.8|18504.8|0
1722207900000|2024-07-28 23:05:00|18511.7|18504.7|18507.7|18500.7|18514.1|18507.1|18507.7|18500.7|0
1722208200000|2024-07-28 23:10:00|18508.1|18501.1|18510.5|18503.5|18515.6|18508.6|18504.6|18497.6|0
1722208500000|2024-07-28 23:15:00|18510.9|18503.9|18515.4|18508.4|18517.3|18510.3|18510.5|18503.5|0
1722208800000|2024-07-28 23:20:00|18514.9|18507.9|18515.7|18508.7|18520.7|18513.7|18514.9|18507.9|0
1722209100000|2024-07-28 23:25:00|18515.3|18508.3|18514.9|18507.9|18516.6|18509.6|18514.1|18507.1|0
1722209400000|2024-07-28 23:30:00|18515.8|18508.8|18512.4|18505.4|18517.5|18510.5|18511.6|18504.6|0
1722209700000|2024-07-28 23:35:00|18512.8|18505.8|18512|18505|18515.4|18508.4|18510.3|18503.3|0
1722210000000|2024-07-28 23:40:00|18512.4|18505.4|18520.6|18513.6|18521.6|18514.6|18512.4|18505.4|0
1722210300000|2024-07-28 23:45:00|18520.1|18513.1|18513.3|18506.3|18520.1|18513.1|18513.3|18506.3|0
1722210600000|2024-07-28 23:50:00|18514.2|18507.2|18517.4|18510.4|18517.4|18510.4|18514.1|18507.1|0
1722210900000|2024-07-28 23:55:00|18517|18510|18512.6|18505.6|18518.5|18511.5|18512.6|18505.6|0
1722211200000|2024-07-29 00:00:00|18513.4|18506.4|18508.4|18501.4|18515.9|18508.9|18502.8|18495.8|0
1722211500000|2024-07-29 00:05:00|18508|18501|18512.9|18505.9|18514.5|18507.5|18506.8|18499.8|0
1722211800000|2024-07-29 00:10:00|18511.9|18504.9|18511.2|18504.2|18515.7|18508.7|18506.9|18499.9|0
1722212100000|2024-07-29 00:15:00|18512|18505|18506.4|18501.4|18512|18506.4|18494.9|18489.9|138
1722212400000|2024-07-29 00:20:00|18505.9|18500.9|18500.4|18495.4|18505.9|18500.9|18497.9|18492.9|33
1722212700000|2024-07-29 00:25:00|18500.9|18495.9|18503.9|18498.9|18512.4|18507.4|18500.9|18495.9|18
1722213000000|2024-07-29 00:30:00|18504.4|18499.4|18500.4|18495.4|18504.4|18499.4|18497.4|18492.4|16
1722213300000|2024-07-29 00:35:00|18500.9|18495.9|18502.9|18497.9|18505.9|18500.9|18499.9|18494.9|6
1722213600000|2024-07-29 00:40:00|18504.9|18499.9|18511.4|18506.4|18515.4|18510.4|18504.9|18499.9|30
1722213900000|2024-07-29 00:45:00|18511.9|18506.9|18518.4|18513.4|18521.9|18516.9|18511.9|18506.9|16
1722214200000|2024-07-29 00:50:00|18518.9|18513.9|18533.4|18528.4|18538.4|18533.4|18518.4|18513.4|44
1722214500000|2024-07-29 00:55:00|18532.9|18527.9|18522.4|18517.4|18534.9|18529.9|18519.4|18514.4|13
1722214800000|2024-07-29 01:00:00|18522.9|18517.9|18520.9|18515.9|18524.4|18519.4|18515.4|18510.4|23
1722215100000|2024-07-29 01:05:00|18520.4|18515.4|18505.9|18500.9|18524.4|18519.4|18505.9|18500.9|17
1722215400000|2024-07-29 01:10:00|18506.4|18501.4|18512.4|18507.4|18516.4|18511.4|18505.9|18500.9|6
1722215700000|2024-07-29 01:15:00|18512.9|18507.9|18519.9|18514.9|18523.9|18518.9|18512.4|18507.4|9
1722216000000|2024-07-29 01:20:00|18520.4|18515.4|18510.9|18505.9|18521.4|18516.4|18509.9|18504.9|4
1722216300000|2024-07-29 01:25:00|18511.4|18506.4|18514.4|18509.4|18518.4|18513.4|18507.4|18502.4|3
1722216600000|2024-07-29 01:30:00|18514.9|18509.9|18525.9|18520.9|18529.9|18524.9|18510.9|18505.9|12
1722216900000|2024-07-29 01:35:00|18526.4|18521.4|18515.9|18510.9|18526.9|18521.9|18512.4|18507.4|3
1722217200000|2024-07-29 01:40:00|18515.4|18510.4|18511.4|18506.4|18516.4|18511.4|18509.4|18504.4|7
1722217500000|2024-07-29 01:45:00|18510.9|18505.9|18509.4|18504.4|18513.4|18508.4|18507.4|18502.4|12
1722217800000|2024-07-29 01:50:00|18509.9|18504.9|18510.4|18505.4|18513.4|18508.4|18503.9|18498.9|3
1722218100000|2024-07-29 01:55:00|18509.9|18504.9|18512.4|18507.4|18515.9|18510.9|18506.9|18501.9|11
1722218400000|2024-07-29 02:00:00|18513.4|18508.4|18510.4|18505.4|18515.9|18510.9|18509.9|18504.9|4
1722218700000|2024-07-29 02:05:00|18510.9|18505.9|18508.4|18503.4|18513.9|18508.9|18507.9|18502.9|4
1722219000000|2024-07-29 02:10:00|18508.9|18503.9|18511.4|18506.4|18514.4|18509.4|18502.9|18497.9|13
1722219300000|2024-07-29 02:15:00|18510.9|18505.9|18513.9|18508.9|18513.9|18508.9|18508.4|18503.4|0
1722219600000|2024-07-29 02:20:00|18513.4|18508.4|18511.9|18506.9|18515.9|18510.9|18508.9|18503.9|5
1722219900000|2024-07-29 02:25:00|18511.4|18506.4|18515.4|18510.4|18515.9|18510.9|18508.4|18503.4|2
1722220200000|2024-07-29 02:30:00|18514.9|18509.9|18510.9|18505.9|18515.9|18510.9|18508.9|18503.9|2
1722220500000|2024-07-29 02:35:00|18511.4|18506.4|18511.9|18506.9|18512.9|18507.9|18509.4|18504.4|2
1722220800000|2024-07-29 02:40:00|18512.4|18507.4|18508.4|18503.4|18513.4|18508.4|18508.4|18503.4|1
1722221100000|2024-07-29 02:45:00|18508.9|18503.9|18504.9|18499.9|18509.4|18504.4|18502.4|18497.4|14
1722221400000|2024-07-29 02:50:00|18505.4|18500.4|18506.4|18501.4|18507.4|18502.4|18502.9|18497.9|4
1722221700000|2024-07-29 02:55:00|18506.9|18501.9|18503.4|18498.4|18506.9|18501.9|18503.4|18498.4|0
1722222000000|2024-07-29 03:00:00|18503.9|18498.9|18502.4|18497.4|18505.9|18500.9|18501.4|18496.4|0
1722222300000|2024-07-29 03:05:00|18502.9|18497.9|18503.4|18498.4|18504.9|18499.9|18502.4|18497.4|1
1722222600000|2024-07-29 03:10:00|18503.9|18498.9|18503.4|18498.4|18505.9|18500.9|18501.9|18496.9|4
1722222900000|2024-07-29 03:15:00|18503.9|18498.9|18498.4|18493.4|18504.4|18499.4|18498.4|18493.4|6
1722223200000|2024-07-29 03:20:00|18498.9|18493.9|18497.9|18492.9|18499.4|18494.4|18495.9|18490.9|14
1722223500000|2024-07-29 03:25:00|18498.4|18493.4|18496.4|18491.4|18499.4|18494.4|18496.4|18491.4|5
1722223800000|2024-07-29 03:30:00|18496.9|18491.9|18498.4|18493.4|18499.4|18494.4|18496.9|18491.9|2
1722224100000|2024-07-29 03:35:00|18498.9|18493.9|18504.4|18499.4|18504.9|18499.9|18497.4|18492.4|22
1722224400000|2024-07-29 03:40:00|18504.9|18499.9|18506.9|18501.9|18507.4|18502.4|18502.9|18497.9|4
1722224700000|2024-07-29 03:45:00|18508.9|18503.9|18504.9|18499.9|18511.4|18506.4|18504.9|18499.9|15
1722225000000|2024-07-29 03:50:00|18505.4|18500.4|18502.9|18497.9|18505.9|18500.9|18501.9|18496.9|5
1722225300000|2024-07-29 03:55:00|18503.4|18498.4|18504.4|18499.4|18507.4|18502.4|18501.9|18496.9|3
1722225600000|2024-07-29 04:00:00|18504.9|18499.9|18506.4|18501.4|18506.9|18501.9|18504.9|18499.9|2
1722225900000|2024-07-29 04:05:00|18505.9|18500.9|18507.4|18502.4|18507.9|18502.9|18504.9|18499.9|5
1722226200000|2024-07-29 04:10:00|18506.4|18501.4|18506.4|18501.4|18508.9|18503.9|18506.4|18501.4|2
1722226500000|2024-07-29 04:15:00|18505.9|18500.9|18510.4|18505.4|18510.9|18505.9|18505.9|18500.9|9
1722226800000|2024-07-29 04:20:00|18510.9|18505.9|18508.9|18503.9|18511.4|18506.4|18508.4|18503.4|1
1722227100000|2024-07-29 04:25:00|18508.4|18503.4|18504.4|18499.4|18510.9|18505.9|18503.4|18498.4|4
1722227400000|2024-07-29 04:30:00|18504.9|18499.9|18502.4|18497.4|18504.9|18499.9|18502.4|18497.4|7
1722227700000|2024-07-29 04:35:00|18501.9|18496.9|18501.4|18496.4|18502.4|18497.4|18500.4|18495.4|1
1722228000000|2024-07-29 04:40:00|18501.9|18496.9|18498.4|18493.4|18503.4|18498.4|18498.4|18493.4|0
1722228300000|2024-07-29 04:45:00|18498.9|18493.9|18499.4|18494.4|18499.9|18494.9|18498.4|18493.4|3
1722228600000|2024-07-29 04:50:00|18498.9|18493.9|18494.4|18489.4|18498.9|18493.9|18493.4|18488.4|5
1722228900000|2024-07-29 04:55:00|18494.9|18489.9|18498.9|18493.9|18499.4|18494.4|18492.9|18487.9|5
1722229200000|2024-07-29 05:00:00|18498.4|18493.4|18498.9|18493.9|18501.4|18496.4|18497.9|18492.9|10
1722229500000|2024-07-29 05:05:00|18500.9|18495.9|18500.4|18495.4|18502.4|18497.4|18499.9|18494.9|21
1722229800000|2024-07-29 05:10:00|18499.9|18494.9|18507.9|18502.9|18510.9|18505.9|18499.9|18494.9|65
1722230100000|2024-07-29 05:15:00|18508.4|18503.4|18502.9|18497.9|18508.9|18503.9|18501.9|18496.9|19
1722230400000|2024-07-29 05:20:00|18503.4|18498.4|18503.9|18498.9|18510.4|18505.4|18502.9|18497.9|20
1722230700000|2024-07-29 05:25:00|18504.4|18499.4|18519.4|18514.4|18519.9|18514.9|18504.4|18499.4|31
1722231000000|2024-07-29 05:30:00|18519.9|18514.9|18517.9|18512.9|18519.9|18514.9|18512.9|18507.9|55
1722231300000|2024-07-29 05:35:00|18518.4|18513.4|18515.4|18510.4|18518.9|18513.9|18513.9|18508.9|45
1722231600000|2024-07-29 05:40:00|18514.9|18509.9|18510.9|18505.9|18514.9|18509.9|18504.9|18499.9|32
1722231900000|2024-07-29 05:45:00|18511.4|18506.4|18499.9|18494.9|18511.9|18506.9|18499.9|18494.9|14
1722232200000|2024-07-29 05:50:00|18500.4|18495.4|18495.9|18490.9|18500.4|18495.4|18495.9|18490.9|15
1722232500000|2024-07-29 05:55:00|18496.4|18491.4|18501.9|18496.9|18502.9|18497.9|18495.9|18490.9|30
1722232800000|2024-07-29 06:00:00|18500.8|18498|18499.8|18497|18505.3|18502.5|18497.3|18494.5|193
1722233100000|2024-07-29 06:05:00|18499.3|18496.5|18482.3|18479.5|18499.3|18496.5|18477.3|18474.5|211
1722233400000|2024-07-29 06:10:00|18482.8|18480|18494.8|18492|18496.3|18493.5|18480.3|18477.5|86
1722233700000|2024-07-29 06:15:00|18495.3|18492.5|18500.8|18498|18503.3|18500.5|18493.3|18490.5|82
1722234000000|2024-07-29 06:20:00|18501.3|18498.5|18503.8|18501|18511.3|18508.5|18496.3|18493.5|154
1722234300000|2024-07-29 06:25:00|18504.3|18501.5|18516.8|18514|18521.8|18519|18502.8|18500|187
1722234600000|2024-07-29 06:30:00|18517.3|18514.5|18509.8|18507|18517.8|18515|18505.8|18503|132
1722234900000|2024-07-29 06:35:00|18510.3|18507.5|18511.3|18508.5|18516.8|18514|18509.3|18506.5|130
1722235200000|2024-07-29 06:40:00|18510.8|18508|18510.3|18507.5|18514.3|18511.5|18506.8|18504|108
1722235500000|2024-07-29 06:45:00|18509.8|18507|18511.8|18509|18513.8|18511|18507.8|18505|76
1722235800000|2024-07-29 06:50:00|18511.3|18508.5|18503.8|18501|18519.3|18516.5|18503.8|18501|132
1722236100000|2024-07-29 06:55:00|18503.3|18500.5|18511.8|18509|18513.8|18511|18503.3|18500.5|198
1722236400000|2024-07-29 07:00:00|18513.3|18510.5|18531.1|18529.7|18548.1|18546.7|18506.1|18504.7|1558
1722236700000|2024-07-29 07:05:00|18531.6|18530.2|18528.1|18526.7|18537.1|18535.7|18511.6|18510.2|485
1722237000000|2024-07-29 07:10:00|18528.6|18527.2|18502.6|18501.2|18533.1|18531.7|18502.1|18500.7|310
1722237300000|2024-07-29 07:15:00|18503.1|18501.7|18485.1|18483.7|18509.1|18507.7|18479.6|18478.2|463
1722237600000|2024-07-29 07:20:00|18485.6|18484.2|18496.1|18494.7|18497.1|18495.7|18482.1|18480.7|292
1722237900000|2024-07-29 07:25:00|18496.6|18495.2|18486.1|18484.7|18506.1|18504.7|18484.6|18483.2|318
1722238200000|2024-07-29 07:30:00|18485.6|18484.2|18483.1|18481.7|18495.6|18494.2|18476.6|18475.2|380
1722238500000|2024-07-29 07:35:00|18483.6|18482.2|18475.1|18473.7|18484.1|18482.7|18462.1|18460.7|355
1722238800000|2024-07-29 07:40:00|18474.6|18473.2|18477.1|18475.7|18481.1|18479.7|18467.6|18466.2|229
1722239100000|2024-07-29 07:45:00|18476.6|18475.2|18461.1|18459.7|18487.1|18485.7|18458.1|18456.7|417
1722239400000|2024-07-29 07:50:00|18460.6|18459.2|18450.1|18448.7|18463.1|18461.7|18444.1|18442.7|587
1722239700000|2024-07-29 07:55:00|18449.6|18448.2|18437.1|18435.7|18452.1|18450.7|18431.6|18430.2|287
1722240000000|2024-07-29 08:00:00|18436.6|18435.2|18449.1|18447.7|18453.6|18452.2|18431.1|18429.7|342
1722240300000|2024-07-29 08:05:00|18448.6|18447.2|18457.1|18455.7|18460.6|18459.2|18439.6|18438.2|284
1722240600000|2024-07-29 08:10:00|18456.6|18455.2|18453.1|18451.7|18461.1|18459.7|18442.1|18440.7|296
1722240900000|2024-07-29 08:15:00|18453.6|18452.2|18456.1|18454.7|18468.1|18466.7|18453.1|18451.7|353
1722241200000|2024-07-29 08:20:00|18455.6|18454.2|18446.1|18444.7|18455.6|18454.2|18438.1|18436.7|237
1722241500000|2024-07-29 08:25:00|18445.6|18444.2|18447.6|18446.2|18448.1|18446.7|18436.1|18434.7|172
1722241800000|2024-07-29 08:30:00|18448.1|18446.7|18433.1|18431.7|18449.1|18447.7|18432.1|18430.7|162
1722242100000|2024-07-29 08:35:00|18432.6|18431.2|18423.9|18422.5|18438.1|18436.7|18422.1|18420.7|242
1722242400000|2024-07-29 08:40:00|18424.4|18423|18434.9|18433.5|18436.9|18435.5|18422.4|18421|208
1722242700000|2024-07-29 08:45:00|18434.4|18433|18432.9|18431.5|18441.4|18440|18419.4|18418|350
1722243000000|2024-07-29 08:50:00|18432.4|18431|18430.9|18429.5|18433.4|18432|18421.4|18420|189
1722243300000|2024-07-29 08:55:00|18430.4|18429|18440.9|18439.5|18444.4|18443|18428.4|18427|174
1722243600000|2024-07-29 09:00:00|18441.4|18440|18443.4|18442|18445.9|18444.5|18430.9|18429.5|138
1722243900000|2024-07-29 09:05:00|18442.9|18441.5|18430.4|18429|18444.9|18443.5|18428.9|18427.5|167
1722244200000|2024-07-29 09:10:00|18430.9|18429.5|18428.9|18427.5|18434.4|18433|18424.9|18423.5|104
1722244500000|2024-07-29 09:15:00|18428.4|18427|18431.9|18430.5|18434.9|18433.5|18424.9|18423.5|126
1722244800000|2024-07-29 09:20:00|18431.4|18430|18450.4|18449|18450.4|18449|18431.4|18430|129
1722245100000|2024-07-29 09:25:00|18449.9|18448.5|18461.9|18460.5|18461.9|18460.5|18443.4|18442|243
1722245400000|2024-07-29 09:30:00|18462.9|18461.5|18461.9|18460.5|18465.9|18464.5|18452.9|18451.5|318
1722245700000|2024-07-29 09:35:00|18462.4|18461|18481.9|18480.5|18481.9|18480.5|18461.9|18460.5|268
1722246000000|2024-07-29 09:40:00|18482.4|18481|18488.9|18487.5|18489.9|18488.5|18479.4|18478|245
1722246300000|2024-07-29 09:45:00|18488.4|18487|18493.9|18492.5|18498.9|18497.5|18486.9|18485.5|249
1722246600000|2024-07-29 09:50:00|18494.4|18493|18493.9|18492.5|18503.4|18502|18491.9|18490.5|114
1722246900000|2024-07-29 09:55:00|18494.4|18493|18494.4|18493|18499.9|18498.5|18490.9|18489.5|164
1722247200000|2024-07-29 10:00:00|18493.9|18492.5|18490.9|18489.5|18497.4|18496|18488.4|18487|178
1722247500000|2024-07-29 10:05:00|18490.4|18489|18491.9|18490.5|18495.4|18494|18488.4|18487|63
1722247800000|2024-07-29 10:10:00|18492.4|18491|18493.9|18492.5|18494.4|18493|18487.4|18486|77
1722248100000|2024-07-29 10:15:00|18494.4|18493|18501.9|18500.5|18502.9|18501.5|18489.9|18488.5|76
1722248400000|2024-07-29 10:20:00|18501.4|18500|18501.9|18500.5|18503.9|18502.5|18498.9|18497.5|63
1722248700000|2024-07-29 10:25:00|18502.4|18501|18502.9|18501.5|18507.9|18506.5|18501.9|18500.5|100
1722249000000|2024-07-29 10:30:00|18503.4|18502|18502.9|18501.5|18508.4|18507|18501.4|18500|79
1722249300000|2024-07-29 10:35:00|18502.4|18501|18499.9|18498.5|18502.9|18501.5|18493.4|18492|105
1722249600000|2024-07-29 10:40:00|18499.4|18498|18497.9|18496.5|18501.4|18500|18492.4|18491|116
1722249900000|2024-07-29 10:45:00|18497.4|18496|18493.9|18492.5|18498.9|18497.5|18492.9|18491.5|114
1722250200000|2024-07-29 10:50:00|18492.9|18491.5|18490.4|18489|18492.9|18491.5|18483.4|18482|174
1722250500000|2024-07-29 10:55:00|18489.4|18488|18481.9|18480.5|18490.4|18489|18479.4|18478|181
1722250800000|2024-07-29 11:00:00|18481.4|18480|18473.9|18472.5|18483.4|18482|18469.4|18468|275
1722251100000|2024-07-29 11:05:00|18474.4|18473|18465.9|18464.5|18475.4|18474|18465.4|18464|184
1722251400000|2024-07-29 11:10:00|18466.4|18465|18455.9|18454.5|18470.4|18469|18454.4|18453|168
1722251700000|2024-07-29 11:15:00|18455.4|18454|18471.9|18470.5|18472.4|18471|18454.4|18453|147
1722252000000|2024-07-29 11:20:00|18471.4|18470|18475.9|18474.5|18478.4|18477|18462.9|18461.5|119
1722252300000|2024-07-29 11:25:00|18475.4|18474|18482.9|18481.5|18484.9|18483.5|18466.9|18465.5|126
1722252600000|2024-07-29 11:30:00|18483.9|18482.5|18476.9|18475.5|18483.9|18482.5|18473.4|18472|139
1722252900000|2024-07-29 11:35:00|18477.4|18476|18472.4|18471|18479.9|18478.5|18469.9|18468.5|84
1722253200000|2024-07-29 11:40:00|18471.9|18470.5|18469.9|18468.5|18480.9|18479.5|18467.9|18466.5|77
1722253500000|2024-07-29 11:45:00|18469.4|18468|18469.6|18468.2|18473.6|18472.2|18462.6|18461.2|130
1722253800000|2024-07-29 11:50:00|18469.1|18467.7|18457.6|18456.2|18472.6|18471.2|18457.6|18456.2|88
1722254100000|2024-07-29 11:55:00|18458.1|18456.7|18459.6|18458.2|18462.6|18461.2|18451.6|18450.2|57
1722254400000|2024-07-29 12:00:00|18460.1|18458.7|18453.6|18452.2|18464.6|18463.2|18450.6|18449.2|115
1722254700000|2024-07-29 12:05:00|18454.1|18452.7|18462.6|18461.2|18462.6|18461.2|18449.6|18448.2|139
1722255000000|2024-07-29 12:10:00|18462.1|18460.7|18453.1|18451.7|18464.1|18462.7|18453.1|18451.7|81
1722255300000|2024-07-29 12:15:00|18453.6|18452.2|18445.6|18444.2|18454.6|18453.2|18444.1|18442.7|211
1722255600000|2024-07-29 12:20:00|18445.1|18443.7|18447.6|18446.2|18449.1|18447.7|18442.6|18441.2|124
1722255900000|2024-07-29 12:25:00|18447.1|18445.7|18460.6|18459.2|18460.6|18459.2|18447.1|18445.7|86
1722256200000|2024-07-29 12:30:00|18461.1|18459.7|18473.6|18472.2|18477.6|18476.2|18461.1|18459.7|132
1722256500000|2024-07-29 12:35:00|18474.1|18472.7|18477.6|18476.2|18482.6|18481.2|18465.6|18464.2|107
1722256800000|2024-07-29 12:40:00|18477.1|18475.7|18477.6|18476.2|18478.1|18476.7|18466.6|18465.2|143
1722257100000|2024-07-29 12:45:00|18478.1|18476.7|18473.6|18472.2|18480.6|18479.2|18470.6|18469.2|60
1722257400000|2024-07-29 12:50:00|18473.1|18471.7|18462.6|18461.2|18473.6|18472.2|18461.6|18460.2|75
1722257700000|2024-07-29 12:55:00|18463.1|18461.7|18442.6|18441.2|18463.6|18462.2|18442.6|18441.2|169
1722258000000|2024-07-29 13:00:00|18442.1|18440.7|18424.6|18423.2|18442.6|18441.2|18421.1|18419.7|335
1722258300000|2024-07-29 13:05:00|18424.1|18422.7|18412.6|18411.2|18424.1|18422.7|18412.1|18410.7|234
1722258600000|2024-07-29 13:10:00|18413.1|18411.7|18418.1|18416.7|18418.1|18416.7|18405.1|18403.7|208
1722258900000|2024-07-29 13:15:00|18417.6|18416.2|18409.6|18408.2|18420.1|18418.7|18409.6|18408.2|162
1722259200000|2024-07-29 13:20:00|18409.1|18407.7|18404.1|18402.7|18416.6|18415.2|18400.6|18399.2|223
1722259500000|2024-07-29 13:25:00|18403.6|18402.2|18408.1|18406.7|18411.1|18409.7|18398.6|18397.2|212
1722259800000|2024-07-29 13:30:00|18407.6|18406.2|18390.1|18388.7|18412.1|18410.7|18389.1|18387.7|503
1722260100000|2024-07-29 13:35:00|18389.6|18388.2|18396.6|18395.2|18399.6|18398.2|18388.1|18386.7|330
1722260400000|2024-07-29 13:40:00|18396.1|18394.7|18401.1|18399.7|18404.1|18402.7|18389.1|18387.7|402
1722260700000|2024-07-29 13:45:00|18400.6|18399.2|18386.6|18385.2|18411.1|18409.7|18384.6|18383.2|393
1722261000000|2024-07-29 13:50:00|18387.1|18385.7|18388.6|18387.2|18392.6|18391.2|18373.6|18372.2|369
1722261300000|2024-07-29 13:55:00|18388.1|18386.7|18407.6|18406.2|18409.6|18408.2|18386.1|18384.7|462
1722261600000|2024-07-29 14:00:00|18407.1|18405.7|18398.6|18397.2|18418.1|18416.7|18394.1|18392.7|380
1722261900000|2024-07-29 14:05:00|18399.1|18397.7|18386.1|18384.7|18404.6|18403.2|18384.6|18383.2|232
1722262200000|2024-07-29 14:10:00|18385.8|18384.4|18365.8|18364.4|18386.3|18384.9|18364.8|18363.4|374
1722262500000|2024-07-29 14:15:00|18366.3|18364.9|18365.3|18363.9|18380.8|18379.4|18361.8|18360.4|385
1722262800000|2024-07-29 14:20:00|18365.8|18364.4|18360.8|18359.4|18373.3|18371.9|18359.3|18357.9|220
1722263100000|2024-07-29 14:25:00|18360.3|18358.9|18346.3|18344.9|18361.3|18359.9|18342.8|18341.4|361
1722263400000|2024-07-29 14:30:00|18345.8|18344.4|18316.3|18314.9|18346.3|18344.9|18314.8|18313.4|476
1722263700000|2024-07-29 14:35:00|18315.8|18314.4|18334.3|18332.9|18341.3|18339.9|18314.3|18312.9|463
1722264000000|2024-07-29 14:40:00|18334.8|18333.4|18332.3|18330.9|18344.8|18343.4|18331.3|18329.9|294
1722264300000|2024-07-29 14:45:00|18332.8|18331.4|18316.8|18315.4|18337.3|18335.9|18315.8|18314.4|334
1722264600000|2024-07-29 14:50:00|18317.3|18315.9|18319.3|18317.9|18327.3|18325.9|18314.3|18312.9|269
1722264900000|2024-07-29 14:55:00|18319.8|18318.4|18326.3|18324.9|18332.8|18331.4|18319.8|18318.4|262
1722265200000|2024-07-29 15:00:00|18326.8|18325.4|18321.3|18319.9|18328.3|18326.9|18314.3|18312.9|368
1722265500000|2024-07-29 15:05:00|18321.8|18320.4|18316.3|18314.9|18322.8|18321.4|18311.8|18310.4|286
1722265800000|2024-07-29 15:10:00|18316.8|18315.4|18316.3|18314.9|18320.8|18319.4|18309.8|18308.4|222
1722266100000|2024-07-29 15:15:00|18315.8|18314.4|18319.3|18317.9|18324.8|18323.4|18311.8|18310.4|340
1722266400000|2024-07-29 15:20:00|18319.8|18318.4|18319.3|18317.9|18327.3|18325.9|18312.8|18311.4|364
1722266700000|2024-07-29 15:25:00|18319.8|18318.4|18326.3|18324.9|18328.8|18327.4|18319.3|18317.9|862
1722267000000|2024-07-29 15:30:00|18327|18324.2|18319|18316.2|18328|18325.2|18310.5|18307.7|788
1722267300000|2024-07-29 15:35:00|18319.5|18316.7|18332.5|18329.7|18334.5|18331.7|18313.5|18310.7|615
1722267600000|2024-07-29 15:40:00|18331|18328.2|18339.5|18336.7|18344|18341.2|18329|18326.2|187
1722267900000|2024-07-29 15:45:00|18339|18336.2|18363.5|18360.7|18364.5|18361.7|18339|18336.2|232
1722268200000|2024-07-29 15:50:00|18363|18360.2|18354|18351.2|18365.5|18362.7|18352.5|18349.7|264
1722268500000|2024-07-29 15:55:00|18354.5|18351.7|18361.5|18358.7|18364.5|18361.7|18354.5|18351.7|130
1722268800000|2024-07-29 16:00:00|18362|18359.2|18366|18363.2|18371|18368.2|18362|18359.2|155
1722269100000|2024-07-29 16:05:00|18366.5|18363.7|18374.5|18371.7|18379|18376.2|18366.5|18363.7|105
1722269400000|2024-07-29 16:10:00|18374|18371.2|18382|18379.2|18382|18379.2|18371|18368.2|72
1722269700000|2024-07-29 16:15:00|18381.5|18378.7|18380|18377.2|18385|18382.2|18376.5|18373.7|104
1722270000000|2024-07-29 16:20:00|18380.5|18377.7|18378.5|18375.7|18383.5|18380.7|18378|18375.2|49
1722270300000|2024-07-29 16:25:00|18377.5|18374.7|18365|18362.2|18378|18375.2|18364|18361.2|163
1722270600000|2024-07-29 16:30:00|18366|18363.2|18366.5|18363.7|18378|18375.2|18365.5|18362.7|53
1722270900000|2024-07-29 16:35:00|18365|18362.2|18370|18367.2|18373|18370.2|18365|18362.2|66
1722271200000|2024-07-29 16:40:00|18369.5|18366.7|18374.5|18371.7|18377|18374.2|18369|18366.2|48
1722271500000|2024-07-29 16:45:00|18375|18372.2|18375.5|18372.7|18378|18375.2|18373|18370.2|30
1722271800000|2024-07-29 16:50:00|18376|18373.2|18371|18368.2|18377|18374.2|18363.5|18360.7|77
1722272100000|2024-07-29 16:55:00|18370.5|18367.7|18373|18370.2|18378|18375.2|18369|18366.2|96
1722272400000|2024-07-29 17:00:00|18372.5|18369.7|18366.5|18363.7|18373|18370.2|18364.5|18361.7|43
1722272700000|2024-07-29 17:05:00|18366|18363.2|18369|18366.2|18370.5|18367.7|18364.5|18361.7|26
1722273000000|2024-07-29 17:10:00|18368.5|18365.7|18377|18374.2|18383.5|18380.7|18368|18365.2|40
1722273300000|2024-07-29 17:15:00|18377.5|18374.7|18372.5|18369.7|18379|18376.2|18366|18363.2|24
1722273600000|2024-07-29 17:20:00|18372|18369.2|18368|18365.2|18373|18370.2|18363.5|18360.7|47
1722273900000|2024-07-29 17:25:00|18367.5|18364.7|18357|18354.2|18369|18366.2|18357|18354.2|77
1722274200000|2024-07-29 17:30:00|18357.5|18354.7|18355.5|18352.7|18362|18359.2|18351.5|18348.7|96
1722274500000|2024-07-29 17:35:00|18356|18353.2|18363|18360.2|18363|18360.2|18353.5|18350.7|39
1722274800000|2024-07-29 17:40:00|18363.5|18360.7|18362|18359.2|18369|18366.2|18360.5|18357.7|37
1722275100000|2024-07-29 17:45:00|18362.5|18359.7|18362|18359.2|18368.5|18365.7|18360.5|18357.7|19
1722275400000|2024-07-29 17:50:00|18361.5|18358.7|18361|18358.2|18366.5|18363.7|18358.5|18355.7|21
1722275700000|2024-07-29 17:55:00|18361.5|18358.7|18364.5|18361.7|18368|18365.2|18358.5|18355.7|36
1722276000000|2024-07-29 18:00:00|18365|18362.2|18360|18357.2|18365|18362.2|18355.5|18352.7|67
1722276300000|2024-07-29 18:05:00|18360.5|18357.7|18365.5|18362.7|18367|18364.2|18360.5|18357.7|40
1722276600000|2024-07-29 18:10:00|18365|18362.2|18369|18366.2|18372|18369.2|18362|18359.2|37
1722276900000|2024-07-29 18:15:00|18368.5|18365.7|18364.5|18361.7|18369|18366.2|18357.5|18354.7|39
1722277200000|2024-07-29 18:20:00|18364|18361.2|18361|18358.2|18369.5|18366.7|18361|18358.2|27
1722277500000|2024-07-29 18:25:00|18361.5|18358.7|18362.5|18359.7|18364.5|18361.7|18360|18357.2|20
1722277800000|2024-07-29 18:30:00|18362|18359.2|18360.5|18357.7|18363.5|18360.7|18355|18352.2|29
1722278100000|2024-07-29 18:35:00|18361|18358.2|18356|18353.2|18362|18359.2|18355.5|18352.7|18
1722278400000|2024-07-29 18:40:00|18356.5|18353.7|18359|18356.2|18364.5|18361.7|18356|18353.2|17
1722278700000|2024-07-29 18:45:00|18358.5|18355.7|18355.5|18352.7|18360.5|18357.7|18351|18348.2|51
1722279000000|2024-07-29 18:50:00|18356|18353.2|18347|18344.2|18356.5|18353.7|18346.5|18343.7|65
1722279300000|2024-07-29 18:55:00|18346.5|18343.7|18358.5|18355.7|18362|18359.2|18346.5|18343.7|37
1722279600000|2024-07-29 19:00:00|18358|18355.2|18361.5|18358.7|18366|18363.2|18354|18351.2|127
1722279900000|2024-07-29 19:05:00|18361|18358.2|18356|18353.2|18365|18362.2|18355.5|18352.7|19
1722280200000|2024-07-29 19:10:00|18356.5|18353.7|18360.5|18357.7|18363|18360.2|18356.5|18353.7|37
1722280500000|2024-07-29 19:15:00|18360|18357.2|18358|18355.2|18361|18358.2|18354|18351.2|29
1722280800000|2024-07-29 19:20:00|18358.5|18355.7|18363|18360.2|18364.5|18361.7|18355.5|18352.7|18
1722281100000|2024-07-29 19:25:00|18362.5|18359.7|18365|18362.2|18366|18363.2|18358|18355.2|43
1722281400000|2024-07-29 19:30:00|18365.5|18362.7|18369|18366.2|18370|18367.2|18362.5|18359.7|92
1722281700000|2024-07-29 19:35:00|18369.5|18366.7|18374.5|18371.7|18376.5|18373.7|18368|18365.2|87
1722282000000|2024-07-29 19:40:00|18374|18371.2|18378|18375.2|18379.5|18376.7|18372.5|18369.7|52
1722282300000|2024-07-29 19:45:00|18377.5|18374.7|18379|18376.2|18380.5|18377.7|18376.5|18373.7|66
1722282600000|2024-07-29 19:50:00|18379.5|18376.7|18370|18367.2|18383.5|18380.7|18367.5|18364.7|90
1722282900000|2024-07-29 19:55:00|18370.5|18367.7|18359|18356.2|18372|18369.2|18357|18354.2|180
1722283200000|2024-07-29 20:00:00|18363.6|18356.6|18354.4|18347.4|18368.8|18361.8|18353.5|18346.5|16
1722283500000|2024-07-29 20:05:00|18355.2|18348.2|18358.4|18351.4|18361.4|18354.4|18354.6|18347.6|0
1722283800000|2024-07-29 20:10:00|18358.8|18351.8|18355.2|18348.2|18359.2|18352.2|18353.2|18346.2|0
1722284100000|2024-07-29 20:15:00|18354.3|18347.3|18359.8|18352.8|18361.5|18354.5|18354.3|18347.3|0
1722284400000|2024-07-29 20:20:00|18360.6|18353.6|18360.5|18353.5|18361.5|18354.5|18358.1|18351.1|0
1722284700000|2024-07-29 20:25:00|18362.2|18355.2|18367.7|18360.7|18368.1|18361.1|18361.3|18354.3|0
1722285000000|2024-07-29 20:30:00|18368.1|18361.1|18364.9|18357.9|18370.7|18363.7|18364.9|18357.9|0
1722285300000|2024-07-29 20:35:00|18365.7|18358.7|18367.4|18360.4|18368.2|18361.2|18364|18357|0
1722285600000|2024-07-29 20:40:00|18366.6|18359.6|18367.7|18360.7|18368.7|18361.7|18366|18359|0
1722285900000|2024-07-29 20:45:00|18368.5|18361.5|18364.2|18357.2|18368.6|18361.6|18364.2|18357.2|0
1722286200000|2024-07-29 20:50:00|18363.4|18356.4|18359.4|18352.4|18363.4|18356.4|18359.4|18352.4|0
1722286500000|2024-07-29 20:55:00|18359.9|18352.9|18365.8|18358.8|18366.5|18359.5|18359|18352|0
1722286800000|2024-07-29 21:00:00|18364.6|18357.6|18365.5|18358.5|18368.3|18361.3|18364.6|18357.6|0
1722287100000|2024-07-29 21:05:00|18365.3|18358.3|18363.7|18356.7|18365.3|18358.3|18363.2|18356.2|0
1722287400000|2024-07-29 21:10:00|18364.2|18357.2|18365.6|18358.6|18365.6|18358.6|18364.1|18357.1|0
1722287700000|2024-07-29 21:15:00|18364.8|18357.8|18365.5|18358.5|18365.9|18358.9|18363|18356|0
1722288000000|2024-07-29 21:20:00|18365.7|18358.7|18364.7|18357.7|18365.8|18358.8|18364.7|18357.7|0
1722288300000|2024-07-29 21:25:00|18365.8|18358.8|18365.9|18358.9|18367.1|18360.1|18365.8|18358.8|0
1722288600000|2024-07-29 21:30:00|18366|18359|18365|18358|18366|18359|18365|18358|0
1722288900000|2024-07-29 21:35:00|18365.8|18358.8|18366.1|18359.1|18366.1|18359.1|18365.2|18358.2|0
1722289200000|2024-07-29 21:40:00|18366|18359|18366|18359|18366.3|18359.3|18366|18359|0
1722289800000|2024-07-29 21:50:00|18365.3|18358.3|18366.1|18359.1|18366.1|18359.1|18365|18358|0
1722290100000|2024-07-29 21:55:00|18366.2|18359.2|18365.5|18358.5|18366.5|18359.5|18365.4|18358.4|0
1722290400000|2024-07-29 22:00:00|18365.6|18358.6|18377.6|18370.6|18381.5|18374.5|18365.6|18358.6|0
1722290700000|2024-07-29 22:05:00|18377.1|18370.1|18373.7|18366.7|18377.6|18370.6|18371.3|18364.3|0
1722291000000|2024-07-29 22:10:00|18374.1|18367.1|18371.4|18364.4|18374.6|18367.6|18368.7|18361.7|0
1722291300000|2024-07-29 22:15:00|18371.8|18364.8|18371.5|18364.5|18374.8|18367.8|18369.4|18362.4|0
1722291600000|2024-07-29 22:20:00|18371.1|18364.1|18370.3|18363.3|18372.8|18365.8|18369.5|18362.5|0
1722291900000|2024-07-29 22:25:00|18371.1|18364.1|18372.8|18365.8|18372.8|18365.8|18370.3|18363.3|0
1722292200000|2024-07-29 22:30:00|18372.4|18365.4|18363.8|18356.8|18372.8|18365.8|18362.8|18355.8|0
1722292500000|2024-07-29 22:35:00|18363.4|18356.4|18363.3|18356.3|18365|18358|18360.9|18353.9|0
1722292800000|2024-07-29 22:40:00|18363.7|18356.7|18357.3|18350.3|18364.5|18357.5|18356.4|18349.4|0
1722293100000|2024-07-29 22:45:00|18357.7|18350.7|18362.4|18355.4|18364|18357|18357.7|18350.7|0
1722293400000|2024-07-29 22:50:00|18361.6|18354.6|18362.4|18355.4|18362.4|18355.4|18360.7|18353.7|0
1722293700000|2024-07-29 22:55:00|18362|18355|18364.3|18357.3|18364.3|18357.3|18360.7|18353.7|0
1722294000000|2024-07-29 23:00:00|18364.7|18357.7|18359.9|18352.9|18365.1|18358.1|18358.2|18351.2|0
1722294300000|2024-07-29 23:05:00|18359.4|18352.4|18330.5|18323.5|18359.4|18352.4|18328.8|18321.8|0
1722294600000|2024-07-29 23:10:00|18330.9|18323.9|18332.3|18325.3|18333.8|18326.8|18323.8|18316.8|0
1722294900000|2024-07-29 23:15:00|18332.4|18325.4|18330.8|18323.8|18333.4|18326.4|18327.5|18320.5|0
1722295200000|2024-07-29 23:20:00|18331.2|18324.2|18332.8|18325.8|18334.4|18327.4|18330.8|18323.8|0
1722295500000|2024-07-29 23:25:00|18332.3|18325.3|18330.3|18323.3|18332.8|18325.8|18327.7|18320.7|0
1722295800000|2024-07-29 23:30:00|18330.7|18323.7|18335.5|18328.5|18336.5|18329.5|18329.1|18322.1|0
1722296100000|2024-07-29 23:35:00|18335.1|18328.1|18332.2|18325.2|18336.4|18329.4|18331.3|18324.3|0
1722296400000|2024-07-29 23:40:00|18332.1|18325.1|18312.6|18305.6|18332.9|18325.9|18312.2|18305.2|0
1722296700000|2024-07-29 23:45:00|18313.1|18306.1|18314.2|18307.2|18320.5|18313.5|18312.2|18305.2|0
1722297000000|2024-07-29 23:50:00|18314.6|18307.6|18310|18303|18318.3|18311.3|18306.4|18299.4|0
1722297300000|2024-07-29 23:55:00|18310.8|18303.8|18317.5|18310.5|18320|18313|18310.8|18303.8|0
1722297600000|2024-07-30 00:00:00|18316.3|18309.3|18315.7|18308.7|18317.5|18310.5|18306.8|18299.8|0
1722297900000|2024-07-30 00:05:00|18316.1|18309.1|18311.4|18304.4|18320.9|18313.9|18310.7|18303.7|0
1722298200000|2024-07-30 00:10:00|18311.8|18304.8|18318.4|18311.4|18319.3|18312.3|18311.6|18304.6|0
1722298500000|2024-07-30 00:15:00|18319.3|18312.3|18306.3|18301.3|18331.3|18326.3|18304.8|18299.8|136
1722298800000|2024-07-30 00:20:00|18307.3|18302.3|18306.3|18301.3|18308.8|18303.8|18304.8|18299.8|31
1722299100000|2024-07-30 00:25:00|18305.8|18300.8|18311.8|18306.8|18312.3|18307.3|18305.8|18300.8|9
1722299400000|2024-07-30 00:30:00|18312.3|18307.3|18306.8|18301.8|18314.8|18309.8|18301.8|18296.8|67
1722299700000|2024-07-30 00:35:00|18305.3|18300.3|18306.8|18301.8|18311.8|18306.8|18305.3|18300.3|13
1722300000000|2024-07-30 00:40:00|18307.3|18302.3|18314.3|18309.3|18316.8|18311.8|18307.3|18302.3|8
1722300300000|2024-07-30 00:45:00|18314.8|18309.8|18315.8|18310.8|18316.3|18311.3|18310.8|18305.8|0
1722300600000|2024-07-30 00:50:00|18313.8|18308.8|18316.3|18311.3|18316.8|18311.8|18312.8|18307.8|4
1722300900000|2024-07-30 00:55:00|18318.3|18313.3|18320.3|18315.3|18324.3|18319.3|18318.3|18313.3|6
1722301200000|2024-07-30 01:00:00|18320.8|18315.8|18307.8|18302.8|18322.3|18317.3|18307.3|18302.3|17
1722301500000|2024-07-30 01:05:00|18308.3|18303.3|18302.8|18297.8|18309.3|18304.3|18299.8|18294.8|17
1722301800000|2024-07-30 01:10:00|18304.8|18299.8|18309.3|18304.3|18314.8|18309.8|18304.8|18299.8|11
1722302100000|2024-07-30 01:15:00|18309.8|18304.8|18304.3|18299.3|18309.8|18304.8|18300.3|18295.3|6
1722302400000|2024-07-30 01:20:00|18304.8|18299.8|18302.8|18297.8|18310.3|18305.3|18302.8|18297.8|0
1722302700000|2024-07-30 01:25:00|18303.3|18298.3|18296.3|18291.3|18303.8|18298.8|18292.8|18287.8|26
1722303000000|2024-07-30 01:30:00|18295.8|18290.8|18297.3|18292.3|18298.3|18293.3|18292.8|18287.8|5
1722303300000|2024-07-30 01:35:00|18296.8|18291.8|18287.3|18282.3|18296.8|18291.8|18279.3|18274.3|41
1722303600000|2024-07-30 01:40:00|18287.8|18282.8|18280.8|18275.8|18289.8|18284.8|18276.8|18271.8|24
1722303900000|2024-07-30 01:45:00|18280.3|18275.3|18276.3|18271.3|18280.3|18275.3|18274.8|18269.8|12
1722304200000|2024-07-30 01:50:00|18275.8|18270.8|18273.8|18268.8|18277.3|18272.3|18269.3|18264.3|24
1722304500000|2024-07-30 01:55:00|18273.3|18268.3|18277.3|18272.3|18277.8|18272.8|18270.8|18265.8|5
1722304800000|2024-07-30 02:00:00|18277.8|18272.8|18275.3|18270.3|18278.3|18273.3|18270.3|18265.3|18
1722305100000|2024-07-30 02:05:00|18275.8|18270.8|18284.3|18279.3|18285.3|18280.3|18273.3|18268.3|7
1722305400000|2024-07-30 02:10:00|18283.8|18278.8|18285.8|18280.8|18288.3|18283.3|18282.3|18277.3|15
1722305700000|2024-07-30 02:15:00|18286.3|18281.3|18282.8|18277.8|18290.8|18285.8|18282.8|18277.8|8
1722306000000|2024-07-30 02:20:00|18283.3|18278.3|18282.8|18277.8|18287.8|18282.8|18282.3|18277.3|0
1722306300000|2024-07-30 02:25:00|18282.3|18277.3|18276.3|18271.3|18282.3|18277.3|18275.3|18270.3|2
1722306600000|2024-07-30 02:30:00|18275.8|18270.8|18277.8|18272.8|18280.8|18275.8|18275.8|18270.8|2
1722306900000|2024-07-30 02:35:00|18277.3|18272.3|18277.3|18272.3|18280.8|18275.8|18268.8|18263.8|8
1722307200000|2024-07-30 02:40:00|18276.8|18271.8|18279.8|18274.8|18280.8|18275.8|18272.3|18267.3|10
1722307500000|2024-07-30 02:45:00|18279.3|18274.3|18280.8|18275.8|18281.3|18276.3|18279.3|18274.3|3
1722307800000|2024-07-30 02:50:00|18281.3|18276.3|18283.8|18278.8|18283.8|18278.8|18281.3|18276.3|1
1722308100000|2024-07-30 02:55:00|18283.3|18278.3|18283.8|18278.8|18283.8|18278.8|18281.8|18276.8|3
1722308400000|2024-07-30 03:00:00|18283.3|18278.3|18285.3|18280.3|18285.3|18280.3|18282.8|18277.8|3
1722308700000|2024-07-30 03:05:00|18285.8|18280.8|18291.3|18286.3|18291.8|18286.8|18284.3|18279.3|10
1722309000000|2024-07-30 03:10:00|18291.8|18286.8|18302.8|18297.8|18303.3|18298.3|18291.3|18286.3|15
1722309300000|2024-07-30 03:15:00|18302.3|18297.3|18299.8|18294.8|18307.3|18302.3|18296.8|18291.8|8
1722309600000|2024-07-30 03:20:00|18300.3|18295.3|18299.3|18294.3|18303.3|18298.3|18296.8|18291.8|4
1722309900000|2024-07-30 03:25:00|18299.8|18294.8|18298.3|18293.3|18303.8|18298.8|18296.8|18291.8|5
1722310200000|2024-07-30 03:30:00|18298.8|18293.8|18300.3|18295.3|18301.8|18296.8|18298.3|18293.3|2
1722310500000|2024-07-30 03:35:00|18300.8|18295.8|18305.8|18300.8|18307.3|18302.3|18299.3|18294.3|5
1722310800000|2024-07-30 03:40:00|18306.3|18301.3|18308.3|18303.3|18309.3|18304.3|18303.3|18298.3|2
1722311100000|2024-07-30 03:45:00|18307.8|18302.8|18313.3|18308.3|18314.8|18309.8|18307.8|18302.8|3
1722311400000|2024-07-30 03:50:00|18313.8|18308.8|18315.3|18310.3|18315.3|18310.3|18310.3|18305.3|7
1722311700000|2024-07-30 03:55:00|18314.8|18309.8|18313.3|18308.3|18314.8|18309.8|18310.3|18305.3|1
1722312000000|2024-07-30 04:00:00|18313.8|18308.8|18327.3|18322.3|18327.3|18322.3|18313.8|18308.8|35
1722312300000|2024-07-30 04:05:00|18326.8|18321.8|18325.3|18320.3|18328.3|18323.3|18325.3|18320.3|1
1722312600000|2024-07-30 04:10:00|18325.8|18320.8|18332.3|18327.3|18335.3|18330.3|18325.3|18320.3|7
1722312900000|2024-07-30 04:15:00|18331.8|18326.8|18326.3|18321.3|18332.3|18327.3|18326.3|18321.3|2
1722313200000|2024-07-30 04:20:00|18326.8|18321.8|18334.8|18329.8|18337.3|18332.3|18326.3|18321.3|1
1722313500000|2024-07-30 04:25:00|18334.3|18329.3|18337.8|18332.8|18337.8|18332.8|18330.8|18325.8|8
1722313800000|2024-07-30 04:30:00|18338.3|18333.3|18333.3|18328.3|18341.8|18336.8|18332.8|18327.8|17
1722314100000|2024-07-30 04:35:00|18332.8|18327.8|18331.8|18326.8|18333.8|18328.8|18329.3|18324.3|8
1722314400000|2024-07-30 04:40:00|18332.3|18327.3|18338.3|18333.3|18338.3|18333.3|18328.8|18323.8|12
1722314700000|2024-07-30 04:45:00|18337.8|18332.8|18331.3|18326.3|18337.8|18332.8|18329.3|18324.3|9
1722315000000|2024-07-30 04:50:00|18330.8|18325.8|18336.8|18331.8|18337.3|18332.3|18328.8|18323.8|1
1722315300000|2024-07-30 04:55:00|18336.3|18331.3|18336.8|18331.8|18340.3|18335.3|18332.8|18327.8|3
1722315600000|2024-07-30 05:00:00|18337.3|18332.3|18338.8|18333.8|18340.8|18335.8|18333.3|18328.3|22
1722315900000|2024-07-30 05:05:00|18339.3|18334.3|18340.3|18335.3|18344.8|18339.8|18333.8|18328.8|29
1722316200000|2024-07-30 05:10:00|18339.8|18334.8|18332.3|18327.3|18340.3|18335.3|18327.8|18322.8|18
1722316500000|2024-07-30 05:15:00|18331.8|18326.8|18338.8|18333.8|18341.8|18336.8|18330.3|18325.3|6
1722316800000|2024-07-30 05:20:00|18340.8|18335.8|18340.8|18335.8|18340.8|18335.8|18337.8|18332.8|11
1722317100000|2024-07-30 05:25:00|18340.3|18335.3|18343.3|18338.3|18343.8|18338.8|18337.8|18332.8|2
1722317400000|2024-07-30 05:30:00|18342.8|18337.8|18331.3|18326.3|18342.8|18337.8|18328.8|18323.8|22
1722317700000|2024-07-30 05:35:00|18330.8|18325.8|18327.3|18322.3|18332.3|18327.3|18327.3|18322.3|9
1722318000000|2024-07-30 05:40:00|18326.8|18321.8|18336.8|18331.8|18341.8|18336.8|18325.8|18320.8|37
1722318300000|2024-07-30 05:45:00|18336.3|18331.3|18331.8|18326.8|18342.8|18337.8|18331.8|18326.8|51
1722318600000|2024-07-30 05:50:00|18331.3|18326.3|18338.8|18333.8|18345.8|18340.8|18326.8|18321.8|47
1722318900000|2024-07-30 05:55:00|18339.3|18334.3|18349.3|18344.3|18355.3|18350.3|18338.8|18333.8|36
1722319200000|2024-07-30 06:00:00|18348.2|18345.4|18344.7|18341.9|18357.7|18354.9|18341.7|18338.9|128
1722319500000|2024-07-30 06:05:00|18344.2|18341.4|18346.7|18343.9|18346.7|18343.9|18338.7|18335.9|47
1722319800000|2024-07-30 06:10:00|18346.2|18343.4|18341.7|18338.9|18346.2|18343.4|18341.7|18338.9|12
1722320100000|2024-07-30 06:15:00|18342.2|18339.4|18334.7|18331.9|18342.2|18339.4|18331.2|18328.4|93
1722320400000|2024-07-30 06:20:00|18335.2|18332.4|18322.7|18319.9|18335.2|18332.4|18317.7|18314.9|94
1722320700000|2024-07-30 06:25:00|18322.2|18319.4|18338.7|18335.9|18340.7|18337.9|18322.2|18319.4|82
1722321000000|2024-07-30 06:30:00|18339.2|18336.4|18324.7|18321.9|18339.2|18336.4|18319.7|18316.9|72
1722321300000|2024-07-30 06:35:00|18324.2|18321.4|18303.7|18300.9|18325.2|18322.4|18301.7|18298.9|177
1722321600000|2024-07-30 06:40:00|18302.7|18299.9|18319.7|18316.9|18319.7|18316.9|18302.7|18299.9|205
1722321900000|2024-07-30 06:45:00|18319.2|18316.4|18328.2|18325.4|18333.7|18330.9|18314.7|18311.9|110
1722322200000|2024-07-30 06:50:00|18328.7|18325.9|18336.7|18333.9|18338.7|18335.9|18328.2|18325.4|105
1722322500000|2024-07-30 06:55:00|18337.2|18334.4|18344.7|18341.9|18345.2|18342.4|18330.7|18327.9|254
1722322800000|2024-07-30 07:00:00|18344|18342.6|18375|18373.6|18379.5|18378.1|18344|18342.6|1330
1722323100000|2024-07-30 07:05:00|18374.5|18373.1|18377|18375.6|18386|18384.6|18368.5|18367.1|460
1722323400000|2024-07-30 07:10:00|18377.5|18376.1|18351|18349.6|18383|18381.6|18349|18347.6|443
1722323700000|2024-07-30 07:15:00|18351.5|18350.1|18360|18358.6|18364|18362.6|18346|18344.6|348
1722324000000|2024-07-30 07:20:00|18359.5|18358.1|18367|18365.6|18367|18365.6|18348.5|18347.1|242
1722324300000|2024-07-30 07:25:00|18366.5|18365.1|18372.5|18371.1|18375|18373.6|18355|18353.6|258
1722324600000|2024-07-30 07:30:00|18372|18370.6|18379|18377.6|18382.5|18381.1|18363.5|18362.1|271
1722324900000|2024-07-30 07:35:00|18378.5|18377.1|18399|18397.6|18401|18399.6|18377.5|18376.1|396
1722325200000|2024-07-30 07:40:00|18398.1|18396.7|18393.1|18391.7|18401.1|18399.7|18389.6|18388.2|301
1722325500000|2024-07-30 07:45:00|18392.6|18391.2|18380.1|18378.7|18396.6|18395.2|18374.6|18373.2|321
1722325800000|2024-07-30 07:50:00|18379.6|18378.2|18369.1|18367.7|18381.1|18379.7|18366.6|18365.2|196
1722326100000|2024-07-30 07:55:00|18368.6|18367.2|18373.6|18372.2|18380.1|18378.7|18364.1|18362.7|199
1722326400000|2024-07-30 08:00:00|18374.1|18372.7|18387.1|18385.7|18389.1|18387.7|18368.1|18366.7|309
1722326700000|2024-07-30 08:05:00|18386.1|18384.7|18358.6|18357.2|18386.6|18385.2|18358.1|18356.7|212
1722327000000|2024-07-30 08:10:00|18358.1|18356.7|18343.1|18341.7|18364.6|18363.2|18338.1|18336.7|378
1722327300000|2024-07-30 08:15:00|18342.6|18341.2|18354.1|18352.7|18355.1|18353.7|18338.6|18337.2|254
1722327600000|2024-07-30 08:20:00|18353.6|18352.2|18348.1|18346.7|18354.6|18353.2|18341.6|18340.2|195
1722327900000|2024-07-30 08:25:00|18347.6|18346.2|18347.6|18346.2|18352.6|18351.2|18341.6|18340.2|121
1722328200000|2024-07-30 08:30:00|18348.1|18346.7|18371.6|18370.2|18372.6|18371.2|18347.1|18345.7|339
1722328500000|2024-07-30 08:35:00|18372.1|18370.7|18380.1|18378.7|18381.6|18380.2|18370.6|18369.2|199
1722328800000|2024-07-30 08:40:00|18380.6|18379.2|18391.1|18389.7|18391.1|18389.7|18380.1|18378.7|168
1722329100000|2024-07-30 08:45:00|18391.6|18390.2|18380.1|18378.7|18392.6|18391.2|18378.6|18377.2|184
1722329400000|2024-07-30 08:50:00|18380.6|18379.2|18375.1|18373.7|18384.6|18383.2|18370.1|18368.7|218
1722329700000|2024-07-30 08:55:00|18375.6|18374.2|18380.1|18378.7|18384.1|18382.7|18375.6|18374.2|53
1722330000000|2024-07-30 09:00:00|18380.6|18379.2|18379.1|18377.7|18387.6|18386.2|18374.6|18373.2|118
1722330300000|2024-07-30 09:05:00|18379.6|18378.2|18389.1|18387.7|18390.6|18389.2|18376.6|18375.2|105
1722330600000|2024-07-30 09:10:00|18389.6|18388.2|18385.1|18383.7|18391.6|18390.2|18379.6|18378.2|82
1722330900000|2024-07-30 09:15:00|18386.1|18384.7|18392.1|18390.7|18392.1|18390.7|18380.6|18379.2|93
1722331200000|2024-07-30 09:20:00|18391.6|18390.2|18386.1|18384.7|18400.1|18398.7|18384.6|18383.2|153
1722331500000|2024-07-30 09:25:00|18386.6|18385.2|18382.1|18380.7|18390.6|18389.2|18381.6|18380.2|119
1722331800000|2024-07-30 09:30:00|18382.6|18381.2|18382.1|18380.7|18387.1|18385.7|18371.6|18370.2|221
1722332100000|2024-07-30 09:35:00|18381.6|18380.2|18365.1|18363.7|18381.6|18380.2|18364.6|18363.2|144
1722332400000|2024-07-30 09:40:00|18365.6|18364.2|18369.1|18367.7|18369.6|18368.2|18360.1|18358.7|112
1722332700000|2024-07-30 09:45:00|18369.6|18368.2|18376.6|18375.2|18376.6|18375.2|18363.1|18361.7|98
1722333000000|2024-07-30 09:50:00|18376.1|18374.7|18378.1|18376.7|18384.1|18382.7|18373.1|18371.7|124
1722333300000|2024-07-30 09:55:00|18378.6|18377.2|18378.1|18376.7|18385.1|18383.7|18377.6|18376.2|79
1722333600000|2024-07-30 10:00:00|18378.6|18377.2|18385.1|18383.7|18388.1|18386.7|18378.6|18377.2|58
1722333900000|2024-07-30 10:05:00|18385.6|18384.2|18396.1|18394.7|18396.1|18394.7|18383.1|18381.7|114
1722334200000|2024-07-30 10:10:00|18396.6|18395.2|18382.6|18381.2|18400.1|18398.7|18382.1|18380.7|134
1722334500000|2024-07-30 10:15:00|18385.1|18383.7|18389.6|18388.2|18390.6|18389.2|18379.1|18377.7|127
1722334800000|2024-07-30 10:20:00|18389.1|18387.7|18398.1|18396.7|18399.1|18397.7|18386.6|18385.2|79
1722335100000|2024-07-30 10:25:00|18397.6|18396.2|18406.1|18404.7|18407.1|18405.7|18396.1|18394.7|117
1722335400000|2024-07-30 10:30:00|18406.6|18405.2|18410.1|18408.7|18418.1|18416.7|18406.1|18404.7|223
1722335700000|2024-07-30 10:35:00|18410.6|18409.2|18408.1|18406.7|18415.1|18413.7|18407.6|18406.2|114
1722336000000|2024-07-30 10:40:00|18407.6|18406.2|18404.1|18402.7|18412.1|18410.7|18401.6|18400.2|141
1722336300000|2024-07-30 10:45:00|18404.6|18403.2|18404.6|18403.2|18409.1|18407.7|18402.1|18400.7|90
1722336600000|2024-07-30 10:50:00|18405.1|18403.7|18404.1|18402.7|18406.6|18405.2|18401.6|18400.2|49
1722336900000|2024-07-30 10:55:00|18403.6|18402.2|18399.6|18398.2|18403.6|18402.2|18393.1|18391.7|153
1722337200000|2024-07-30 11:00:00|18400.1|18398.7|18393.1|18391.7|18404.6|18403.2|18392.6|18391.2|124
1722337500000|2024-07-30 11:05:00|18392.6|18391.2|18399.1|18397.7|18402.1|18400.7|18390.6|18389.2|51
1722337800000|2024-07-30 11:10:00|18399.6|18398.2|18404.1|18402.7|18405.1|18403.7|18398.6|18397.2|48
1722338100000|2024-07-30 11:15:00|18403.6|18402.2|18399.1|18397.7|18404.6|18403.2|18394.6|18393.2|62
1722338400000|2024-07-30 11:20:00|18398.6|18397.2|18398.1|18396.7|18403.1|18401.7|18398.1|18396.7|41
1722338700000|2024-07-30 11:25:00|18398.6|18397.2|18393.1|18391.7|18400.1|18398.7|18391.6|18390.2|90
1722339000000|2024-07-30 11:30:00|18392.6|18391.2|18396.1|18394.7|18400.1|18398.7|18392.1|18390.7|113
1722339300000|2024-07-30 11:35:00|18396.6|18395.2|18402.1|18400.7|18402.1|18400.7|18393.6|18392.2|88
1722339600000|2024-07-30 11:40:00|18401.8|18400.4|18399.8|18398.4|18401.8|18400.4|18396.3|18394.9|74
1722339900000|2024-07-30 11:45:00|18400.3|18398.9|18403.8|18402.4|18404.8|18403.4|18398.3|18396.9|71
1722340200000|2024-07-30 11:50:00|18404.3|18402.9|18401.8|18400.4|18407.3|18405.9|18400.3|18398.9|44
1722340500000|2024-07-30 11:55:00|18401.3|18399.9|18401.8|18400.4|18403.3|18401.9|18399.8|18398.4|39
1722340800000|2024-07-30 12:00:00|18402.3|18400.9|18403.8|18402.4|18405.8|18404.4|18397.3|18395.9|103
1722341100000|2024-07-30 12:05:00|18404.3|18402.9|18402.3|18400.9|18404.8|18403.4|18396.3|18394.9|87
1722341400000|2024-07-30 12:10:00|18401.8|18400.4|18403.8|18402.4|18406.3|18404.9|18401.3|18399.9|105
1722341700000|2024-07-30 12:15:00|18403.3|18401.9|18393.8|18392.4|18403.8|18402.4|18393.8|18392.4|87
1722342000000|2024-07-30 12:20:00|18393.3|18391.9|18394.3|18392.9|18398.8|18397.4|18391.3|18389.9|60
1722342300000|2024-07-30 12:25:00|18394.8|18393.4|18399.8|18398.4|18403.8|18402.4|18394.8|18393.4|118
1722342600000|2024-07-30 12:30:00|18399.3|18397.9|18407.8|18406.4|18410.8|18409.4|18395.8|18394.4|130
1722342900000|2024-07-30 12:35:00|18407.3|18405.9|18415.8|18414.4|18416.8|18415.4|18404.8|18403.4|133
1722343200000|2024-07-30 12:40:00|18416.3|18414.9|18420.8|18419.4|18420.8|18419.4|18412.3|18410.9|143
1722343500000|2024-07-30 12:45:00|18421.3|18419.9|18422.8|18421.4|18426.3|18424.9|18420.8|18419.4|170
1722343800000|2024-07-30 12:50:00|18422.3|18420.9|18429.3|18427.9|18430.3|18428.9|18422.3|18420.9|100
1722344100000|2024-07-30 12:55:00|18428.8|18427.4|18435.8|18434.4|18435.8|18434.4|18427.8|18426.4|202
1722344400000|2024-07-30 13:00:00|18436.3|18434.9|18443.8|18442.4|18444.3|18442.9|18435.8|18434.4|284
1722344700000|2024-07-30 13:05:00|18444.3|18442.9|18444.8|18443.4|18446.3|18444.9|18440.3|18438.9|160
1722345000000|2024-07-30 13:10:00|18445.3|18443.9|18444.3|18442.9|18446.8|18445.4|18440.3|18438.9|185
1722345300000|2024-07-30 13:15:00|18444.8|18443.4|18449.3|18447.9|18450.3|18448.9|18442.8|18441.4|245
1722345600000|2024-07-30 13:20:00|18449.8|18448.4|18440.8|18439.4|18453.3|18451.9|18437.3|18435.9|419
1722345900000|2024-07-30 13:25:00|18440.3|18438.9|18427.3|18425.9|18441.8|18440.4|18425.3|18423.9|301
1722346200000|2024-07-30 13:30:00|18427.8|18426.4|18429.3|18427.9|18432.3|18430.9|18422.3|18420.9|302
1722346500000|2024-07-30 13:35:00|18428.8|18427.4|18449.8|18448.4|18450.3|18448.9|18427.3|18425.9|224
1722346800000|2024-07-30 13:40:00|18450.3|18448.9|18467.8|18466.4|18468.3|18466.9|18448.8|18447.4|602
1722347100000|2024-07-30 13:45:00|18468.3|18466.9|18457.3|18455.9|18472.3|18470.9|18456.3|18454.9|474
1722347400000|2024-07-30 13:50:00|18456.8|18455.4|18441.8|18440.4|18457.3|18455.9|18440.8|18439.4|330
1722347700000|2024-07-30 13:55:00|18442.3|18440.9|18456.8|18455.4|18458.3|18456.9|18433.3|18431.9|360
1722348000000|2024-07-30 14:00:00|18454.3|18452.9|18434.8|18433.4|18461.8|18460.4|18432.8|18431.4|421
1722348300000|2024-07-30 14:05:00|18434.3|18432.9|18449.3|18447.9|18452.8|18451.4|18432.3|18430.9|246
1722348600000|2024-07-30 14:10:00|18448.8|18447.4|18451.8|18450.4|18453.3|18451.9|18438.8|18437.4|278
1722348900000|2024-07-30 14:15:00|18451.3|18449.9|18448.8|18447.4|18462.2|18460.8|18444.8|18443.4|268
1722349200000|2024-07-30 14:20:00|18449.3|18447.9|18448.8|18447.4|18453.8|18452.4|18438.3|18436.9|207
1722349500000|2024-07-30 14:25:00|18449.3|18447.9|18450.8|18449.4|18452.3|18450.9|18441.3|18439.9|341
1722349800000|2024-07-30 14:30:00|18450.3|18448.9|18432.8|18431.4|18451.3|18449.9|18432.8|18431.4|254
1722350100000|2024-07-30 14:35:00|18433.3|18431.9|18435.8|18434.4|18437.3|18435.9|18420.3|18418.9|382
1722350400000|2024-07-30 14:40:00|18436.3|18434.9|18439.3|18437.9|18440.3|18438.9|18428.3|18426.9|156
1722350700000|2024-07-30 14:45:00|18438.8|18437.4|18442.3|18440.9|18448.3|18446.9|18437.3|18435.9|262
1722351000000|2024-07-30 14:50:00|18441.8|18440.4|18428.8|18427.4|18446.8|18445.4|18426.3|18424.9|191
1722351300000|2024-07-30 14:55:00|18429.3|18427.9|18420.8|18419.4|18434.8|18433.4|18415.3|18413.9|276
1722351600000|2024-07-30 15:00:00|18420.3|18418.9|18395.8|18394.4|18422.8|18421.4|18391.3|18389.9|488
1722351900000|2024-07-30 15:05:00|18396.3|18394.9|18400.3|18398.9|18401.8|18400.4|18376.3|18374.9|528
1722352200000|2024-07-30 15:10:00|18400.8|18399.4|18410.3|18408.9|18412.8|18411.4|18391.3|18389.9|465
1722352500000|2024-07-30 15:15:00|18409.8|18408.4|18422.8|18421.4|18423.3|18421.9|18409.3|18407.9|311
1722352800000|2024-07-30 15:20:00|18423.3|18421.9|18431.8|18430.4|18433.3|18431.9|18419.8|18418.4|345
1722353100000|2024-07-30 15:25:00|18431.3|18429.9|18426.3|18424.9|18434.3|18432.9|18425.3|18423.9|839
1722353400000|2024-07-30 15:30:00|18427|18424.2|18418|18415.2|18431.5|18428.7|18418|18415.2|908
1722353700000|2024-07-30 15:35:00|18417.5|18414.7|18401.5|18398.7|18423|18420.2|18398.5|18395.7|491
1722354000000|2024-07-30 15:40:00|18401|18398.2|18404.5|18401.7|18409.5|18406.7|18398|18395.2|278
1722354300000|2024-07-30 15:45:00|18404|18401.2|18417.5|18414.7|18425|18422.2|18398.5|18395.7|564
1722354600000|2024-07-30 15:50:00|18417|18414.2|18421.5|18418.7|18427|18424.2|18415|18412.2|332
1722354900000|2024-07-30 15:55:00|18422|18419.2|18418|18415.2|18422|18419.2|18412|18409.2|166
1722355200000|2024-07-30 16:00:00|18418.5|18415.7|18414|18411.2|18428.5|18425.7|18411|18408.2|315
1722355500000|2024-07-30 16:05:00|18413.5|18410.7|18427|18424.2|18431|18428.2|18411.5|18408.7|179
1722355800000|2024-07-30 16:10:00|18427.5|18424.7|18425|18422.2|18428|18425.2|18420.5|18417.7|89
1722356100000|2024-07-30 16:15:00|18424.5|18421.7|18428.5|18425.7|18429.5|18426.7|18416.5|18413.7|106
1722356400000|2024-07-30 16:20:00|18429|18426.2|18416.5|18413.7|18430.5|18427.7|18415.5|18412.7|69
1722356700000|2024-07-30 16:25:00|18417|18414.2|18430.5|18427.7|18431.5|18428.7|18415.5|18412.7|95
1722357000000|2024-07-30 16:30:00|18431.5|18428.7|18420|18417.2|18431.5|18428.7|18418|18415.2|83
1722357300000|2024-07-30 16:35:00|18420.5|18417.7|18430.5|18427.7|18434|18431.2|18418|18415.2|74
1722357600000|2024-07-30 16:40:00|18430|18427.2|18431|18428.2|18439.5|18436.7|18427|18424.2|86
1722357900000|2024-07-30 16:45:00|18431.5|18428.7|18424.5|18421.7|18434|18431.2|18424.5|18421.7|67
1722358200000|2024-07-30 16:50:00|18424|18421.2|18412.5|18409.7|18430|18427.2|18411.5|18408.7|160
1722358500000|2024-07-30 16:55:00|18413|18410.2|18390.5|18387.7|18415.5|18412.7|18390|18387.2|235
1722358800000|2024-07-30 17:00:00|18391|18388.2|18391|18388.2|18394.5|18391.7|18378|18375.2|157
1722359100000|2024-07-30 17:05:00|18390.5|18387.7|18406.5|18403.7|18407|18404.2|18386.5|18383.7|178
1722359400000|2024-07-30 17:10:00|18406|18403.2|18415.5|18412.7|18417.5|18414.7|18402|18399.2|81
1722359700000|2024-07-30 17:15:00|18416|18413.2|18420|18417.2|18421.5|18418.7|18408.5|18405.7|88
1722360000000|2024-07-30 17:20:00|18418.5|18415.7|18422|18419.2|18429|18426.2|18417|18414.2|108
1722360300000|2024-07-30 17:25:00|18421.5|18418.7|18420.5|18417.7|18425|18422.2|18408.5|18405.7|65
1722360600000|2024-07-30 17:30:00|18420|18417.2|18418.5|18415.7|18420|18417.2|18411|18408.2|63
1722360900000|2024-07-30 17:35:00|18418|18415.2|18424|18421.2|18428|18425.2|18412|18409.2|52
1722361200000|2024-07-30 17:40:00|18424.5|18421.7|18422|18419.2|18424.5|18421.7|18414.5|18411.7|48
1722361500000|2024-07-30 17:45:00|18421.5|18418.7|18432|18429.2|18433.5|18430.7|18417|18414.2|99
1722361800000|2024-07-30 17:50:00|18432.5|18429.7|18424.5|18421.7|18433.5|18430.7|18421.5|18418.7|97
1722362100000|2024-07-30 17:55:00|18425|18422.2|18428.5|18425.7|18431|18428.2|18423.5|18420.7|41
1722362400000|2024-07-30 18:00:00|18429|18426.2|18433|18430.2|18434.5|18431.7|18426.5|18423.7|28
1722362700000|2024-07-30 18:05:00|18433.5|18430.7|18437|18434.2|18441|18438.2|18432.5|18429.7|40
1722363000000|2024-07-30 18:10:00|18437.5|18434.7|18436.5|18433.7|18442|18439.2|18434|18431.2|38
1722363300000|2024-07-30 18:15:00|18437|18434.2|18446.5|18443.7|18449.5|18446.7|18437|18434.2|70
1722363600000|2024-07-30 18:20:00|18446|18443.2|18449.5|18446.7|18453.5|18450.7|18443.5|18440.7|119
1722363900000|2024-07-30 18:25:00|18449|18446.2|18439.5|18436.7|18449|18446.2|18433.5|18430.7|116
1722364200000|2024-07-30 18:30:00|18439|18436.2|18433|18430.2|18441|18438.2|18430.5|18427.7|64
1722364500000|2024-07-30 18:35:00|18433.5|18430.7|18442.5|18439.7|18444|18441.2|18433|18430.2|52
1722364800000|2024-07-30 18:40:00|18442|18439.2|18438.5|18435.7|18443|18440.2|18435.5|18432.7|25
1722365100000|2024-07-30 18:45:00|18438|18435.2|18425|18422.2|18439.5|18436.7|18422.5|18419.7|89
1722365400000|2024-07-30 18:50:00|18425.5|18422.7|18428.5|18425.7|18431.5|18428.7|18424|18421.2|33
1722365700000|2024-07-30 18:55:00|18429|18426.2|18429|18426.2|18430|18427.2|18421.5|18418.7|34
1722366000000|2024-07-30 19:00:00|18429.5|18426.7|18421.5|18418.7|18429.5|18426.7|18416.5|18413.7|71
1722366300000|2024-07-30 19:05:00|18422|18419.2|18422.5|18419.7|18429.5|18426.7|18419.5|18416.7|29
1722366600000|2024-07-30 19:10:00|18422|18419.2|18418.5|18415.7|18427.5|18424.7|18418|18415.2|25
1722366900000|2024-07-30 19:15:00|18419|18416.2|18432|18429.2|18433|18430.2|18418.5|18415.7|72
1722367200000|2024-07-30 19:20:00|18433|18430.2|18435.5|18432.7|18438|18435.2|18429|18426.2|66
1722367500000|2024-07-30 19:25:00|18435|18432.2|18432.5|18429.7|18438|18435.2|18429|18426.2|46
1722367800000|2024-07-30 19:30:00|18432|18429.2|18425|18422.2|18432|18429.2|18421.5|18418.7|51
1722368100000|2024-07-30 19:35:00|18424.5|18421.7|18423.5|18420.7|18427|18424.2|18420|18417.2|77
1722368400000|2024-07-30 19:40:00|18423|18420.2|18439|18436.2|18439|18436.2|18419.5|18416.7|97
1722368700000|2024-07-30 19:45:00|18439.5|18436.7|18452|18449.2|18458|18455.2|18431|18428.2|156
1722369000000|2024-07-30 19:50:00|18451.5|18448.7|18444.5|18441.7|18457|18454.2|18440.5|18437.7|132
1722369300000|2024-07-30 19:55:00|18444|18441.2|18437|18434.2|18449.5|18446.7|18435|18432.2|153
1722369600000|2024-07-30 20:00:00|18441.7|18434.7|18367.8|18360.8|18448.7|18441.7|18361.9|18354.9|52
1722369900000|2024-07-30 20:05:00|18366.8|18359.8|18399.4|18392.4|18400.2|18393.2|18366.8|18359.8|0
1722370200000|2024-07-30 20:10:00|18399.1|18392.1|18396.6|18389.6|18402|18395|18391.6|18384.6|0
1722370500000|2024-07-30 20:15:00|18396.3|18389.3|18409.4|18402.4|18410.1|18403.1|18392.1|18385.1|0
1722370800000|2024-07-30 20:20:00|18409.9|18402.9|18396.3|18389.3|18413.8|18406.8|18392.3|18385.3|0
1722371100000|2024-07-30 20:25:00|18395.8|18388.8|18397.9|18390.9|18401.4|18394.4|18391.4|18384.4|0
1722371400000|2024-07-30 20:30:00|18398.4|18391.4|18401|18394|18406.7|18399.7|18396.1|18389.1|0
1722371700000|2024-07-30 20:35:00|18401.6|18394.6|18417|18410|18417.3|18410.3|18400.5|18393.5|0
1722372000000|2024-07-30 20:40:00|18417.5|18410.5|18414|18407|18420.6|18413.6|18411|18404|0
1722372300000|2024-07-30 20:45:00|18414.3|18407.3|18420.2|18413.2|18421.2|18414.2|18414.3|18407.3|0
1722372600000|2024-07-30 20:50:00|18419.7|18412.7|18404.2|18397.2|18419.7|18412.7|18404.2|18397.2|0
1722372900000|2024-07-30 20:55:00|18403.9|18396.9|18408.5|18401.5|18412.7|18405.7|18399.7|18392.7|0
1722373200000|2024-07-30 21:00:00|18409.7|18402.7|18411.3|18404.3|18412.3|18405.3|18408.2|18401.2|0
1722373500000|2024-07-30 21:05:00|18410|18403|18408.8|18401.8|18414.3|18407.3|18406.9|18399.9|0
1722373800000|2024-07-30 21:10:00|18408.7|18401.7|18409.6|18402.6|18410.1|18403.1|18406.1|18399.1|0
1722374100000|2024-07-30 21:15:00|18409.4|18402.4|18406.5|18399.5|18409.8|18402.8|18406.5|18399.5|0
1722374400000|2024-07-30 21:20:00|18407.6|18400.6|18405.4|18398.4|18408.7|18401.7|18405.4|18398.4|0
1722374700000|2024-07-30 21:25:00|18405.3|18398.3|18410.9|18403.9|18410.9|18403.9|18405.3|18398.3|0
1722375000000|2024-07-30 21:30:00|18408.4|18401.4|18409.2|18402.2|18411.5|18404.5|18407.9|18400.9|0
1722375300000|2024-07-30 21:35:00|18411|18404|18413.5|18406.5|18413.5|18406.5|18409.8|18402.8|0
1722375600000|2024-07-30 21:40:00|18414.2|18407.2|18415.7|18408.7|18415.9|18408.9|18411.2|18404.2|0
1722375900000|2024-07-30 21:45:00|18415.6|18408.6|18417.5|18410.5|18417.5|18410.5|18415.4|18408.4|0
1722376200000|2024-07-30 21:50:00|18417.4|18410.4|18416.4|18409.4|18418.4|18411.4|18416.4|18409.4|0
1722376500000|2024-07-30 21:55:00|18416.9|18409.9|18411.5|18404.5|18417.5|18410.5|18406.6|18399.6|0
1722376800000|2024-07-30 22:00:00|18408.3|18401.3|18440.8|18433.8|18442.4|18435.4|18406.3|18399.3|0
1722377100000|2024-07-30 22:05:00|18440.6|18433.6|18456.4|18449.4|18460.1|18453.1|18436.4|18429.4|0
1722377400000|2024-07-30 22:10:00|18456.6|18449.6|18448.7|18441.7|18458.7|18451.7|18443|18436|0
1722377700000|2024-07-30 22:15:00|18448.9|18441.9|18452.1|18445.1|18455.8|18448.8|18448.1|18441.1|0
1722378000000|2024-07-30 22:20:00|18451.9|18444.9|18445.9|18438.9|18454.5|18447.5|18443.7|18436.7|0
1722378300000|2024-07-30 22:25:00|18445.6|18438.6|18442.5|18435.5|18451.8|18444.8|18442|18435|0
1722378600000|2024-07-30 22:30:00|18442.7|18435.7|18443.9|18436.9|18450|18443|18442.3|18435.3|0
1722378900000|2024-07-30 22:35:00|18443.6|18436.6|18444.1|18437.1|18445.9|18438.9|18440.8|18433.8|0
1722379200000|2024-07-30 22:40:00|18444.4|18437.4|18444.1|18437.1|18449.2|18442.2|18442|18435|0
1722379500000|2024-07-30 22:45:00|18443.6|18436.6|18441.6|18434.6|18444|18437|18438.4|18431.4|0
1722379800000|2024-07-30 22:50:00|18441.4|18434.4|18436.4|18429.4|18441.4|18434.4|18433.8|18426.8|0
1722380100000|2024-07-30 22:55:00|18436.6|18429.6|18436.3|18429.3|18437.4|18430.4|18434.1|18427.1|0
1722380400000|2024-07-30 23:00:00|18436.5|18429.5|18435.3|18428.3|18439.5|18432.5|18434.8|18427.8|0
1722380700000|2024-07-30 23:05:00|18435.5|18428.5|18437.8|18430.8|18438.4|18431.4|18434.8|18427.8|0
1722381000000|2024-07-30 23:10:00|18438.1|18431.1|18445.6|18438.6|18445.6|18438.6|18437.1|18430.1|0
1722381300000|2024-07-30 23:15:00|18445.3|18438.3|18458.7|18451.7|18460.2|18453.2|18444.5|18437.5|0
1722381600000|2024-07-30 23:20:00|18458.4|18451.4|18456.4|18449.4|18458.7|18451.7|18454.1|18447.1|0
1722381900000|2024-07-30 23:25:00|18456.6|18449.6|18457.1|18450.1|18457.9|18450.9|18455.3|18448.3|0
1722382200000|2024-07-30 23:30:00|18457.4|18450.4|18458.8|18451.8|18460.6|18453.6|18456.9|18449.9|0
1722382500000|2024-07-30 23:35:00|18458.6|18451.6|18456.4|18449.4|18459.8|18452.8|18456|18449|0
1722382800000|2024-07-30 23:40:00|18456.2|18449.2|18459|18452|18459|18452|18455.9|18448.9|0
1722383100000|2024-07-30 23:45:00|18458.5|18451.5|18460.2|18453.2|18461.9|18454.9|18452.9|18445.9|0
1722383400000|2024-07-30 23:50:00|18459.7|18452.7|18462.8|18455.8|18465.9|18458.9|18459.6|18452.6|0
1722383700000|2024-07-30 23:55:00|18462.5|18455.5|18461.1|18454.1|18466|18459|18460.6|18453.6|0
1722384000000|2024-07-31 00:00:00|18460.1|18453.1|18460.4|18453.4|18468.9|18461.9|18459.6|18452.6|0
1722384300000|2024-07-31 00:05:00|18460.6|18453.6|18454.3|18447.3|18461.9|18454.9|18452.7|18445.7|0
1722384600000|2024-07-31 00:10:00|18454|18447|18454.7|18447.7|18456.3|18449.3|18451|18444|0
1722384900000|2024-07-31 00:15:00|18455|18448|18442.3|18437.3|18456.3|18451.3|18439.3|18434.3|100
1722385200000|2024-07-31 00:20:00|18442.8|18437.8|18445.8|18440.8|18446.8|18441.8|18437.8|18432.8|16
1722385500000|2024-07-31 00:25:00|18446.3|18441.3|18446.8|18441.8|18454.3|18449.3|18443.3|18438.3|25
1722385800000|2024-07-31 00:30:00|18446.3|18441.3|18449.3|18444.3|18454.8|18449.8|18443.3|18438.3|18
1722386100000|2024-07-31 00:35:00|18449.8|18444.8|18455.8|18450.8|18456.8|18451.8|18449.3|18444.3|12
1722386400000|2024-07-31 00:40:00|18456.3|18451.3|18456.3|18451.3|18458.8|18453.8|18453.3|18448.3|10
1722386700000|2024-07-31 00:45:00|18456.8|18451.8|18456.3|18451.3|18458.3|18453.3|18450.8|18445.8|7
1722387000000|2024-07-31 00:50:00|18456.8|18451.8|18456.8|18451.8|18458.8|18453.8|18451.8|18446.8|6
1722387300000|2024-07-31 00:55:00|18455.8|18450.8|18453.8|18448.8|18455.8|18450.8|18451.3|18446.3|4
1722387600000|2024-07-31 01:00:00|18454.3|18449.3|18448.8|18443.8|18455.3|18450.3|18448.8|18443.8|11
1722387900000|2024-07-31 01:05:00|18448.3|18443.3|18436.8|18431.8|18449.3|18444.3|18436.3|18431.3|27
1722388200000|2024-07-31 01:10:00|18437.3|18432.3|18442.8|18437.8|18445.3|18440.3|18437.3|18432.3|13
1722388500000|2024-07-31 01:15:00|18443.3|18438.3|18435.3|18430.3|18445.3|18440.3|18434.8|18429.8|16
1722388800000|2024-07-31 01:20:00|18432.8|18427.8|18436.8|18431.8|18443.3|18438.3|18432.3|18427.3|22
1722389100000|2024-07-31 01:25:00|18435.8|18430.8|18436.8|18431.8|18442.3|18437.3|18429.8|18424.8|16
1722389400000|2024-07-31 01:30:00|18437.3|18432.3|18424.8|18419.8|18441.3|18436.3|18421.8|18416.8|56
1722389700000|2024-07-31 01:35:00|18425.3|18420.3|18431.8|18426.8|18433.3|18428.3|18423.3|18418.3|13
1722390000000|2024-07-31 01:40:00|18429.3|18424.3|18430.8|18425.8|18436.8|18431.8|18421.3|18416.3|17
1722390300000|2024-07-31 01:45:00|18431.3|18426.3|18432.8|18427.8|18433.8|18428.8|18426.8|18421.8|9
1722390600000|2024-07-31 01:50:00|18433.3|18428.3|18421.3|18416.3|18433.8|18428.8|18421.3|18416.3|18
1722390900000|2024-07-31 01:55:00|18421.8|18416.8|18421.8|18416.8|18425.3|18420.3|18418.8|18413.8|29
1722391200000|2024-07-31 02:00:00|18421.3|18416.3|18418.8|18413.8|18422.8|18417.8|18410.8|18405.8|16
1722391500000|2024-07-31 02:05:00|18419.3|18414.3|18427.8|18422.8|18429.8|18424.8|18416.8|18411.8|7
1722391800000|2024-07-31 02:10:00|18427.3|18422.3|18424.3|18419.3|18431.8|18426.8|18422.3|18417.3|4
1722392100000|2024-07-31 02:15:00|18424.8|18419.8|18430.3|18425.3|18433.8|18428.8|18423.8|18418.8|7
1722392400000|2024-07-31 02:20:00|18429.8|18424.8|18437.8|18432.8|18439.3|18434.3|18426.3|18421.3|16
1722392700000|2024-07-31 02:25:00|18437.3|18432.3|18446.8|18441.8|18448.8|18443.8|18436.8|18431.8|28
1722393000000|2024-07-31 02:30:00|18447.3|18442.3|18441.3|18436.3|18447.3|18442.3|18439.3|18434.3|8
1722393300000|2024-07-31 02:35:00|18440.8|18435.8|18446.8|18441.8|18447.3|18442.3|18436.8|18431.8|15
1722393600000|2024-07-31 02:40:00|18446.3|18441.3|18441.3|18436.3|18446.3|18441.3|18437.3|18432.3|4
1722393900000|2024-07-31 02:45:00|18441.8|18436.8|18440.8|18435.8|18444.8|18439.8|18438.8|18433.8|6
1722394200000|2024-07-31 02:50:00|18441.3|18436.3|18445.3|18440.3|18447.3|18442.3|18439.8|18434.8|2
1722394500000|2024-07-31 02:55:00|18444.8|18439.8|18441.3|18436.3|18446.3|18441.3|18438.8|18433.8|8
1722394800000|2024-07-31 03:00:00|18440.8|18435.8|18441.3|18436.3|18445.3|18440.3|18436.3|18431.3|4
1722395100000|2024-07-31 03:05:00|18440.8|18435.8|18436.8|18431.8|18441.3|18436.3|18433.8|18428.8|3
1722395400000|2024-07-31 03:10:00|18436.3|18431.3|18434.3|18429.3|18439.8|18434.8|18434.3|18429.3|4
1722395700000|2024-07-31 03:15:00|18436.3|18431.3|18439.8|18434.8|18442.3|18437.3|18435.3|18430.3|16
1722396000000|2024-07-31 03:20:00|18439.3|18434.3|18436.8|18431.8|18440.3|18435.3|18435.8|18430.8|6
1722396300000|2024-07-31 03:25:00|18436.3|18431.3|18434.8|18429.8|18437.8|18432.8|18432.3|18427.3|7
1722396600000|2024-07-31 03:30:00|18433.8|18428.8|18436.3|18431.3|18437.3|18432.3|18430.3|18425.3|4
1722396900000|2024-07-31 03:35:00|18435.8|18430.8|18437.3|18432.3|18437.3|18432.3|18432.8|18427.8|11
1722397200000|2024-07-31 03:40:00|18436.8|18431.8|18435.8|18430.8|18438.8|18433.8|18434.8|18429.8|10
1722397500000|2024-07-31 03:45:00|18435.3|18430.3|18432.8|18427.8|18438.3|18433.3|18428.8|18423.8|10
1722397800000|2024-07-31 03:50:00|18433.3|18428.3|18430.3|18425.3|18433.3|18428.3|18429.3|18424.3|7
1722398100000|2024-07-31 03:55:00|18430.8|18425.8|18447.8|18442.8|18449.8|18444.8|18424.8|18419.8|33
1722398400000|2024-07-31 04:00:00|18447.3|18442.3|18432.3|18427.3|18451.8|18446.8|18426.8|18421.8|34
1722398700000|2024-07-31 04:05:00|18432.8|18427.8|18435.8|18430.8|18436.8|18431.8|18429.8|18424.8|6
1722399000000|2024-07-31 04:10:00|18436.3|18431.3|18431.8|18426.8|18440.3|18435.3|18427.8|18422.8|8
1722399300000|2024-07-31 04:15:00|18432.3|18427.3|18438.8|18433.8|18441.3|18436.3|18431.8|18426.8|20
1722399600000|2024-07-31 04:20:00|18438.3|18433.3|18437.8|18432.8|18442.8|18437.8|18434.3|18429.3|2
1722399900000|2024-07-31 04:25:00|18438.3|18433.3|18440.3|18435.3|18440.3|18435.3|18434.3|18429.3|4
1722400200000|2024-07-31 04:30:00|18439.8|18434.8|18435.8|18430.8|18440.8|18435.8|18434.8|18429.8|10
1722400500000|2024-07-31 04:35:00|18436.3|18431.3|18435.8|18430.8|18437.8|18432.8|18432.8|18427.8|2
1722400800000|2024-07-31 04:40:00|18435.3|18430.3|18446.8|18441.8|18448.3|18443.3|18435.3|18430.3|12
1722401100000|2024-07-31 04:45:00|18446.3|18441.3|18457.8|18452.8|18459.8|18454.8|18445.8|18440.8|14
1722401400000|2024-07-31 04:50:00|18458.3|18453.3|18456.8|18451.8|18469.8|18464.8|18446.3|18441.3|110
1722401700000|2024-07-31 04:55:00|18457.3|18452.3|18453.8|18448.8|18459.3|18454.3|18446.8|18441.8|30
1722402000000|2024-07-31 05:00:00|18453.3|18448.3|18455.8|18450.8|18458.3|18453.3|18450.3|18445.3|23
1722402300000|2024-07-31 05:05:00|18455.3|18450.3|18451.8|18446.8|18456.3|18451.3|18449.3|18444.3|21
1722402600000|2024-07-31 05:10:00|18452.3|18447.3|18452.3|18447.3|18456.3|18451.3|18448.3|18443.3|22
1722402900000|2024-07-31 05:15:00|18452.8|18447.8|18451.3|18446.3|18452.8|18447.8|18442.3|18437.3|24
1722403200000|2024-07-31 05:20:00|18450.8|18445.8|18445.8|18440.8|18452.8|18447.8|18444.8|18439.8|21
1722403500000|2024-07-31 05:25:00|18446.3|18441.3|18452.8|18447.8|18457.8|18452.8|18441.8|18436.8|48
1722403800000|2024-07-31 05:30:00|18453.3|18448.3|18463.3|18458.3|18463.3|18458.3|18448.3|18443.3|84
1722404100000|2024-07-31 05:35:00|18463.8|18458.8|18470.8|18465.8|18480.3|18475.3|18462.3|18457.3|94
1722404400000|2024-07-31 05:40:00|18471.3|18466.3|18531.3|18526.3|18537.3|18532.3|18470.8|18465.8|270
1722404700000|2024-07-31 05:45:00|18530.8|18525.8|18534.3|18529.3|18544.3|18539.3|18519.8|18514.8|247
1722405000000|2024-07-31 05:50:00|18534.8|18529.8|18533.3|18528.3|18538.3|18533.3|18520.8|18515.8|189
1722405300000|2024-07-31 05:55:00|18533.8|18528.8|18514.8|18509.8|18533.8|18528.8|18514.3|18509.3|117
1722405600000|2024-07-31 06:00:00|18513.7|18510.9|18499.7|18496.9|18529.7|18526.9|18499.2|18496.4|462
1722405900000|2024-07-31 06:05:00|18499.2|18496.4|18491.2|18488.4|18505.2|18502.4|18488.7|18485.9|200
1722406200000|2024-07-31 06:10:00|18490.7|18487.9|18516.7|18513.9|18517.2|18514.4|18490.7|18487.9|205
1722406500000|2024-07-31 06:15:00|18516.2|18513.4|18521.2|18518.4|18527.2|18524.4|18501.7|18498.9|263
1722406800000|2024-07-31 06:20:00|18522.2|18519.4|18526.2|18523.4|18530.7|18527.9|18515.2|18512.4|320
1722407100000|2024-07-31 06:25:00|18527.7|18524.9|18524.7|18521.9|18533.7|18530.9|18517.2|18514.4|189
1722407400000|2024-07-31 06:30:00|18525.2|18522.4|18530.2|18527.4|18537.7|18534.9|18524.2|18521.4|136
1722407700000|2024-07-31 06:35:00|18529.7|18526.9|18509.2|18506.4|18529.7|18526.9|18506.2|18503.4|232
1722408000000|2024-07-31 06:40:00|18508.7|18505.9|18512.7|18509.9|18514.7|18511.9|18500.7|18497.9|232
1722408300000|2024-07-31 06:45:00|18512.2|18509.4|18506.2|18503.4|18517.7|18514.9|18498.7|18495.9|154
1722408600000|2024-07-31 06:50:00|18505.7|18502.9|18512.2|18509.4|18517.2|18514.4|18503.2|18500.4|110
1722408900000|2024-07-31 06:55:00|18512.7|18509.9|18495.2|18492.4|18515.2|18512.4|18495.2|18492.4|518
1722409200000|2024-07-31 07:00:00|18494.5|18493.1|18494.5|18493.1|18518|18516.6|18475.5|18474.1|1666
1722409500000|2024-07-31 07:05:00|18496.5|18495.1|18541.5|18540.1|18545.5|18544.1|18486.5|18485.1|969
1722409800000|2024-07-31 07:10:00|18542|18540.6|18547.5|18546.1|18564.5|18563.1|18536.5|18535.1|867
1722410100000|2024-07-31 07:15:00|18548|18546.6|18546|18544.6|18556.5|18555.1|18534|18532.6|508
1722410400000|2024-07-31 07:20:00|18542.5|18541.1|18520.5|18519.1|18558.5|18557.1|18518|18516.6|592
1722410700000|2024-07-31 07:25:00|18521|18519.6|18538|18536.6|18545|18543.6|18512.5|18511.1|511
1722411000000|2024-07-31 07:30:00|18538.5|18537.1|18531.5|18530.1|18546.5|18545.1|18527.5|18526.1|490
1722411300000|2024-07-31 07:35:00|18532|18530.6|18541.5|18540.1|18549.5|18548.1|18531.5|18530.1|332
1722411600000|2024-07-31 07:40:00|18542|18540.6|18553.5|18552.1|18558.5|18557.1|18537.5|18536.1|279
1722411900000|2024-07-31 07:45:00|18554|18552.6|18547.5|18546.1|18564.5|18563.1|18542.5|18541.1|402
1722412200000|2024-07-31 07:50:00|18548|18546.6|18542.5|18541.1|18556.5|18555.1|18542|18540.6|275
1722412500000|2024-07-31 07:55:00|18543.5|18542.1|18541.5|18540.1|18546|18544.6|18537|18535.6|234
1722412800000|2024-07-31 08:00:00|18540.5|18539.1|18548.5|18547.1|18553|18551.6|18540.5|18539.1|219
1722413100000|2024-07-31 08:05:00|18549|18547.6|18530|18528.6|18555.5|18554.1|18522|18520.6|345
1722413400000|2024-07-31 08:10:00|18529.5|18528.1|18502.5|18501.1|18532|18530.6|18501|18499.6|411
1722413700000|2024-07-31 08:15:00|18503.5|18502.1|18514.5|18513.1|18514.5|18513.1|18491.5|18490.1|413
1722414000000|2024-07-31 08:20:00|18518.5|18517.1|18518.5|18517.1|18524.5|18523.1|18514.5|18513.1|293
1722414300000|2024-07-31 08:25:00|18518|18516.6|18521.5|18520.1|18523|18521.6|18511.5|18510.1|128
1722414600000|2024-07-31 08:30:00|18521|18519.6|18526.5|18525.1|18531.5|18530.1|18520.5|18519.1|294
1722414900000|2024-07-31 08:35:00|18526|18524.6|18525.5|18524.1|18528.5|18527.1|18517.5|18516.1|150
1722415200000|2024-07-31 08:40:00|18526|18524.6|18525.5|18524.1|18534.5|18533.1|18518.5|18517.1|173
1722415500000|2024-07-31 08:45:00|18525|18523.6|18510.5|18509.1|18527.5|18526.1|18506.5|18505.1|169
1722415800000|2024-07-31 08:50:00|18511|18509.6|18504.5|18503.1|18517.5|18516.1|18502.5|18501.1|133
1722416100000|2024-07-31 08:55:00|18504|18502.6|18510.5|18509.1|18514|18512.6|18503.5|18502.1|129
1722416400000|2024-07-31 09:00:00|18509.5|18508.1|18491.5|18490.1|18511.5|18510.1|18489|18487.6|207
1722416700000|2024-07-31 09:05:00|18492|18490.6|18474|18472.6|18493.5|18492.1|18470|18468.6|274
1722417000000|2024-07-31 09:10:00|18473.5|18472.1|18477.5|18476.1|18478|18476.6|18464|18462.6|337
1722417300000|2024-07-31 09:15:00|18477|18475.6|18492.5|18491.1|18493|18491.6|18474|18472.6|251
1722417600000|2024-07-31 09:20:00|18492|18490.6|18482.5|18481.1|18495.5|18494.1|18482|18480.6|180
1722417900000|2024-07-31 09:25:00|18483|18481.6|18463.5|18462.1|18484|18482.6|18462.5|18461.1|208
1722418200000|2024-07-31 09:30:00|18463|18461.6|18482.5|18481.1|18484|18482.6|18460.5|18459.1|162
1722418500000|2024-07-31 09:35:00|18483|18481.6|18491.5|18490.1|18493.5|18492.1|18480.5|18479.1|216
1722418800000|2024-07-31 09:40:00|18491|18489.6|18480.5|18479.1|18492|18490.6|18480.5|18479.1|152
1722419100000|2024-07-31 09:45:00|18481|18479.6|18467.5|18466.1|18482|18480.6|18466.5|18465.1|172
1722419400000|2024-07-31 09:50:00|18469.5|18468.1|18481.5|18480.1|18487.5|18486.1|18469|18467.6|126
1722419700000|2024-07-31 09:55:00|18482|18480.6|18486|18484.6|18486.5|18485.1|18474.5|18473.1|111
1722420000000|2024-07-31 10:00:00|18485.5|18484.1|18492.5|18491.1|18492.5|18491.1|18481|18479.6|96
1722420300000|2024-07-31 10:05:00|18493|18491.6|18495.5|18494.1|18499|18497.6|18491.5|18490.1|105
1722420600000|2024-07-31 10:10:00|18496|18494.6|18501.5|18500.1|18505|18503.6|18496|18494.6|135
1722420900000|2024-07-31 10:15:00|18501|18499.6|18499.5|18498.1|18502.5|18501.1|18491.5|18490.1|112
1722421200000|2024-07-31 10:20:00|18500|18498.6|18504.5|18503.1|18508.5|18507.1|18499.5|18498.1|142
1722421500000|2024-07-31 10:25:00|18505.5|18504.1|18505.5|18504.1|18508.5|18507.1|18503|18501.6|97
1722421800000|2024-07-31 10:30:00|18506|18504.6|18502.5|18501.1|18507.5|18506.1|18500.5|18499.1|278
1722422100000|2024-07-31 10:35:00|18503|18501.6|18497.5|18496.1|18505|18503.6|18497|18495.6|90
1722422400000|2024-07-31 10:40:00|18498|18496.6|18505.5|18504.1|18507.5|18506.1|18497.5|18496.1|59
1722422700000|2024-07-31 10:45:00|18505|18503.6|18499.5|18498.1|18505.5|18504.1|18497.5|18496.1|83
1722423000000|2024-07-31 10:50:00|18499|18497.6|18497.5|18496.1|18500|18498.6|18493.5|18492.1|132
1722423300000|2024-07-31 10:55:00|18497|18495.6|18506|18504.6|18513|18511.6|18497|18495.6|171
1722423600000|2024-07-31 11:00:00|18507.5|18506.1|18495|18493.6|18514.5|18513.1|18494.5|18493.1|162
1722423900000|2024-07-31 11:05:00|18494|18492.6|18493.5|18492.1|18500.5|18499.1|18490.5|18489.1|87
1722424200000|2024-07-31 11:10:00|18493|18491.6|18482.5|18481.1|18494.5|18493.1|18479.5|18478.1|157
1722424500000|2024-07-31 11:15:00|18482|18480.6|18492.5|18491.1|18496|18494.6|18482|18480.6|159
1722424800000|2024-07-31 11:20:00|18492|18490.6|18498.5|18497.1|18498.5|18497.1|18485|18483.6|85
1722425100000|2024-07-31 11:25:00|18499|18497.6|18496.5|18495.1|18502.5|18501.1|18493|18491.6|118
1722425400000|2024-07-31 11:30:00|18496|18494.6|18498.5|18497.1|18504|18502.6|18493|18491.6|73
1722425700000|2024-07-31 11:35:00|18499|18497.6|18487.5|18486.1|18500|18498.6|18483.5|18482.1|132
1722426000000|2024-07-31 11:40:00|18487|18485.6|18489.5|18488.1|18489.5|18488.1|18482|18480.6|75
1722426300000|2024-07-31 11:45:00|18490|18488.6|18490.5|18489.1|18494.5|18493.1|18484.5|18483.1|100
1722426600000|2024-07-31 11:50:00|18491|18489.6|18489.5|18488.1|18496|18494.6|18488.5|18487.1|149
1722426900000|2024-07-31 11:55:00|18490|18488.6|18492.5|18491.1|18493.5|18492.1|18488.5|18487.1|89
1722427200000|2024-07-31 12:00:00|18491.5|18490.1|18498.5|18497.1|18499|18497.6|18485|18483.6|156
1722427500000|2024-07-31 12:05:00|18498|18496.6|18507.5|18506.1|18507.5|18506.1|18494.5|18493.1|87
1722427800000|2024-07-31 12:10:00|18508|18506.6|18508.5|18507.1|18510|18508.6|18500.5|18499.1|103
1722428100000|2024-07-31 12:15:00|18509|18507.6|18519.5|18518.1|18525|18523.6|18509|18507.6|265
1722428400000|2024-07-31 12:20:00|18518.5|18517.1|18526.5|18525.1|18527.5|18526.1|18510.5|18509.1|215
1722428700000|2024-07-31 12:25:00|18526|18524.6|18518.5|18517.1|18526.5|18525.1|18516.5|18515.1|80
1722429000000|2024-07-31 12:30:00|18513.5|18512.1|18510.5|18509.1|18524.5|18523.1|18499|18497.6|331
1722429300000|2024-07-31 12:35:00|18511|18509.6|18506.5|18505.1|18521.5|18520.1|18505|18503.6|176
1722429600000|2024-07-31 12:40:00|18507|18505.6|18522|18520.6|18526.5|18525.1|18505|18503.6|141
1722429900000|2024-07-31 12:45:00|18521.5|18520.1|18515|18513.6|18527|18525.6|18514.5|18513.1|118
1722430200000|2024-07-31 12:50:00|18514.5|18513.1|18515.5|18514.1|18520.5|18519.1|18508|18506.6|137
1722430500000|2024-07-31 12:55:00|18515|18513.6|18503.5|18502.1|18521|18519.6|18503.5|18502.1|138
1722430800000|2024-07-31 13:00:00|18504|18502.6|18506.5|18505.1|18512.5|18511.1|18500|18498.6|158
1722431100000|2024-07-31 13:05:00|18506|18504.6|18514.1|18512.7|18516.6|18515.2|18502.5|18501.1|111
1722431400000|2024-07-31 13:10:00|18513.6|18512.2|18529.1|18527.7|18531.1|18529.7|18513.1|18511.7|209
1722431700000|2024-07-31 13:15:00|18529.6|18528.2|18522.7|18521.3|18529.6|18528.2|18515.2|18513.8|149
1722432000000|2024-07-31 13:20:00|18523.2|18521.8|18510.7|18509.3|18524.2|18522.8|18510.2|18508.8|127
1722432300000|2024-07-31 13:25:00|18511.2|18509.8|18492.2|18490.8|18515.2|18513.8|18489.2|18487.8|194
1722432600000|2024-07-31 13:30:00|18492.7|18491.3|18473.7|18472.3|18495.7|18494.3|18471.2|18469.8|484
1722432900000|2024-07-31 13:35:00|18473.2|18471.8|18466.4|18465|18478.7|18477.3|18465.4|18464|442
1722433200000|2024-07-31 13:40:00|18465.9|18464.5|18447.9|18446.5|18476.4|18475|18446.9|18445.5|545
1722433500000|2024-07-31 13:45:00|18448.4|18447|18451.4|18450|18460.9|18459.5|18440.4|18439|545
1722433800000|2024-07-31 13:50:00|18450.4|18449|18444.4|18443|18452.9|18451.5|18435.9|18434.5|455
1722434100000|2024-07-31 13:55:00|18443.9|18442.5|18441.4|18440|18448.9|18447.5|18435.9|18434.5|384
1722434400000|2024-07-31 14:00:00|18444.4|18443|18445.4|18444|18456.9|18455.5|18440.9|18439.5|483
1722434700000|2024-07-31 14:05:00|18444.9|18443.5|18465.9|18464.5|18466.4|18465|18444.9|18443.5|321
1722435000000|2024-07-31 14:10:00|18466.4|18465|18488.4|18487|18488.4|18487|18459.4|18458|474
1722435300000|2024-07-31 14:15:00|18488.9|18487.5|18508.9|18507.5|18511.9|18510.5|18488.4|18487|436
1722435600000|2024-07-31 14:20:00|18509.4|18508|18495.4|18494|18516.9|18515.5|18486.9|18485.5|368
1722435900000|2024-07-31 14:25:00|18495.9|18494.5|18493.9|18492.5|18498.4|18497|18484.4|18483|435
1722436200000|2024-07-31 14:30:00|18494.4|18493|18510.4|18509|18511.9|18510.5|18490.9|18489.5|252
1722436500000|2024-07-31 14:35:00|18510.9|18509.5|18505.4|18504|18510.9|18509.5|18496.9|18495.5|234
1722436800000|2024-07-31 14:40:00|18504.9|18503.5|18506.4|18505|18511.9|18510.5|18496.4|18495|195
1722437100000|2024-07-31 14:45:00|18506.9|18505.5|18511.4|18510|18520.4|18519|18504.9|18503.5|276
1722437400000|2024-07-31 14:50:00|18511.9|18510.5|18468.9|18467.5|18512.4|18511|18468.4|18467|387
1722437700000|2024-07-31 14:55:00|18468.4|18467|18484.9|18483.5|18490.4|18489|18467.4|18466|290
1722438000000|2024-07-31 15:00:00|18485.4|18484|18478.9|18477.5|18490.4|18489|18477.4|18476|247
1722438300000|2024-07-31 15:05:00|18479.4|18478|18480.9|18479.5|18490.4|18489|18477.4|18476|294
1722438600000|2024-07-31 15:10:00|18481.4|18480|18496.4|18495|18498.9|18497.5|18476.9|18475.5|210
1722438900000|2024-07-31 15:15:00|18495.9|18494.5|18497.4|18496|18499.9|18498.5|18491.9|18490.5|192
1722439200000|2024-07-31 15:20:00|18496.9|18495.5|18495.4|18494|18500.4|18499|18490.9|18489.5|305
1722439500000|2024-07-31 15:25:00|18496.4|18495|18504.4|18503|18505.9|18504.5|18494.4|18493|1140
1722439800000|2024-07-31 15:30:00|18505.1|18502.3|18513.1|18510.3|18519.1|18516.3|18504.1|18501.3|1209
1722440100000|2024-07-31 15:35:00|18513.6|18510.8|18527.6|18524.8|18528.1|18525.3|18512.6|18509.8|493
1722440400000|2024-07-31 15:40:00|18528.1|18525.3|18530.6|18527.8|18534.1|18531.3|18522.1|18519.3|216
1722440700000|2024-07-31 15:45:00|18531.1|18528.3|18532.1|18529.3|18536.6|18533.8|18530.6|18527.8|203
1722441000000|2024-07-31 15:50:00|18532.6|18529.8|18519.1|18516.3|18533.6|18530.8|18519.1|18516.3|256
1722441300000|2024-07-31 15:55:00|18518.1|18515.3|18509.6|18506.8|18524.1|18521.3|18506.6|18503.8|217
1722441600000|2024-07-31 16:00:00|18510.1|18507.3|18513.6|18510.8|18521.1|18518.3|18508.1|18505.3|132
1722441900000|2024-07-31 16:05:00|18513.1|18510.3|18517.6|18514.8|18518.1|18515.3|18508.6|18505.8|88
1722442200000|2024-07-31 16:10:00|18518.1|18515.3|18523.1|18520.3|18527.1|18524.3|18512.6|18509.8|76
1722442500000|2024-07-31 16:15:00|18522.6|18519.8|18526.1|18523.3|18531.6|18528.8|18520.6|18517.8|112
1722442800000|2024-07-31 16:20:00|18526.6|18523.8|18528.6|18525.8|18535.6|18532.8|18524.6|18521.8|116
1722443100000|2024-07-31 16:25:00|18529.1|18526.3|18529.1|18526.3|18531.1|18528.3|18523.6|18520.8|66
1722443400000|2024-07-31 16:30:00|18528.6|18525.8|18531.6|18528.8|18534.6|18531.8|18525.6|18522.8|65
1722443700000|2024-07-31 16:35:00|18531.1|18528.3|18529.6|18526.8|18535.6|18532.8|18526.6|18523.8|52
1722444000000|2024-07-31 16:40:00|18529.1|18526.3|18533.6|18530.8|18534.6|18531.8|18526.6|18523.8|39
1722444300000|2024-07-31 16:45:00|18533.1|18530.3|18536.1|18533.3|18536.6|18533.8|18530.6|18527.8|45
1722444600000|2024-07-31 16:50:00|18536.6|18533.8|18533.1|18530.3|18537.1|18534.3|18528.6|18525.8|59
1722444900000|2024-07-31 16:55:00|18533.6|18530.8|18531.1|18528.3|18537.6|18534.8|18529.6|18526.8|68
1722445200000|2024-07-31 17:00:00|18531.6|18528.8|18537.1|18534.3|18537.6|18534.8|18529.1|18526.3|75
1722445500000|2024-07-31 17:05:00|18536.6|18533.8|18536.6|18533.8|18543.6|18540.8|18536.6|18533.8|62
1722445800000|2024-07-31 17:10:00|18537.1|18534.3|18538.1|18535.3|18542.6|18539.8|18535.6|18532.8|35
1722446100000|2024-07-31 17:15:00|18537.6|18534.8|18535.1|18532.3|18539.6|18536.8|18533.6|18530.8|73
1722446400000|2024-07-31 17:20:00|18535.6|18532.8|18529.6|18526.8|18536.1|18533.3|18528.6|18525.8|72
1722446700000|2024-07-31 17:25:00|18530.1|18527.3|18526.6|18523.8|18530.6|18527.8|18520.1|18517.3|105
1722447000000|2024-07-31 17:30:00|18527.1|18524.3|18509.1|18506.3|18527.1|18524.3|18508.6|18505.8|119
1722447300000|2024-07-31 17:35:00|18508.6|18505.8|18508.1|18505.3|18515.1|18512.3|18505.6|18502.8|72
1722447600000|2024-07-31 17:40:00|18507.6|18504.8|18514.1|18511.3|18518.6|18515.8|18500.6|18497.8|234
1722447900000|2024-07-31 17:45:00|18513.6|18510.8|18520.1|18517.3|18521.6|18518.8|18511.1|18508.3|34
1722448200000|2024-07-31 17:50:00|18519.6|18516.8|18527.6|18524.8|18530.1|18527.3|18519.6|18516.8|56
1722448500000|2024-07-31 17:55:00|18527.1|18524.3|18519.1|18516.3|18528.1|18525.3|18515.1|18512.3|96
1722448800000|2024-07-31 18:00:00|18519.6|18516.8|18528.1|18525.3|18531.6|18528.8|18507.1|18504.3|334
1722449100000|2024-07-31 18:05:00|18529.1|18526.3|18525.1|18522.3|18536.6|18533.8|18521.1|18518.3|101
1722449400000|2024-07-31 18:10:00|18524.6|18521.8|18530.1|18527.3|18533.6|18530.8|18523.6|18520.8|76
1722449700000|2024-07-31 18:15:00|18529.6|18526.8|18532.1|18529.3|18535.1|18532.3|18524.1|18521.3|40
1722450000000|2024-07-31 18:20:00|18531.6|18528.8|18532.1|18529.3|18536.1|18533.3|18527.1|18524.3|38
1722450300000|2024-07-31 18:25:00|18531.6|18528.8|18532.1|18529.3|18537.6|18534.8|18528.1|18525.3|46
1722450600000|2024-07-31 18:30:00|18531.6|18528.8|18542.6|18539.8|18550.1|18547.3|18531.6|18528.8|162
1722450900000|2024-07-31 18:35:00|18543.1|18540.3|18538.1|18535.3|18544.1|18541.3|18526.1|18523.3|178
1722451200000|2024-07-31 18:40:00|18537.6|18534.8|18556.6|18553.8|18557.6|18554.8|18536.6|18533.8|163
1722451500000|2024-07-31 18:45:00|18557.1|18554.3|18567.1|18564.3|18567.6|18564.8|18548.1|18545.3|253
1722451800000|2024-07-31 18:50:00|18567.6|18564.8|18569.1|18566.3|18577.1|18574.3|18563.6|18560.8|233
1722452100000|2024-07-31 18:55:00|18568.6|18565.8|18579.1|18576.3|18579.6|18576.8|18564.6|18561.8|130
1722452400000|2024-07-31 19:00:00|18578.6|18575.8|18563.1|18560.3|18581.6|18578.8|18561.6|18558.8|215
1722452700000|2024-07-31 19:05:00|18562.6|18559.8|18550.1|18547.3|18567.1|18564.3|18546.6|18543.8|161
1722453000000|2024-07-31 19:10:00|18550.6|18547.8|18536.1|18533.3|18552.1|18549.3|18530.1|18527.3|129
1722453300000|2024-07-31 19:15:00|18536.6|18533.8|18508.1|18505.3|18558.6|18555.8|18505.1|18502.3|247
1722453600000|2024-07-31 19:20:00|18507.6|18504.8|18500.6|18497.8|18524.1|18521.3|18500.6|18497.8|394
1722453900000|2024-07-31 19:25:00|18501.1|18498.3|18489.1|18486.3|18506.1|18503.3|18478.6|18475.8|322
1722454200000|2024-07-31 19:30:00|18488.6|18485.8|18488.1|18485.3|18496.1|18493.3|18476.1|18473.3|306
1722454500000|2024-07-31 19:35:00|18489.1|18486.3|18492.1|18489.3|18506.6|18503.8|18485.1|18482.3|257
1722454800000|2024-07-31 19:40:00|18491.6|18488.8|18506.6|18503.8|18511.6|18508.8|18490.6|18487.8|189
1722455100000|2024-07-31 19:45:00|18506.1|18503.3|18500.6|18497.8|18511.6|18508.8|18488.1|18485.3|182
1722455400000|2024-07-31 19:50:00|18498.1|18495.3|18483.1|18480.3|18506.6|18503.8|18471.6|18468.8|231
1722455700000|2024-07-31 19:55:00|18485.1|18482.3|18480.1|18477.3|18495.1|18492.3|18474.1|18471.3|389
1722456000000|2024-07-31 20:00:00|18483|18476|18496.2|18489.2|18505.1|18498.1|18480.7|18473.7|19
1722456300000|2024-07-31 20:05:00|18496.5|18489.5|18509.5|18502.5|18530.2|18523.2|18496.2|18489.2|0
1722456600000|2024-07-31 20:10:00|18509|18502|18498.7|18491.7|18512.4|18505.4|18494.7|18487.7|0
1722456900000|2024-07-31 20:15:00|18498.5|18491.5|18496.7|18489.7|18508.6|18501.6|18496.5|18489.5|0
1722457200000|2024-07-31 20:20:00|18496.9|18489.9|18498.4|18491.4|18504.4|18497.4|18496.2|18489.2|0
1722457500000|2024-07-31 20:25:00|18497.9|18490.9|18504.4|18497.4|18506.3|18499.3|18496.4|18489.4|0
1722457800000|2024-07-31 20:30:00|18504.6|18497.6|18507.9|18500.9|18513.9|18506.9|18504.4|18497.4|0
1722458100000|2024-07-31 20:35:00|18508.2|18501.2|18507.5|18500.5|18510.4|18503.4|18506.4|18499.4|0
1722458400000|2024-07-31 20:40:00|18507.3|18500.3|18508.2|18501.2|18511.2|18504.2|18505.6|18498.6|0
1722458700000|2024-07-31 20:45:00|18508.7|18501.7|18505.6|18498.6|18508.7|18501.7|18504.6|18497.6|0
1722459000000|2024-07-31 20:50:00|18505.3|18498.3|18504.2|18497.2|18507.1|18500.1|18504.2|18497.2|0
1722459300000|2024-07-31 20:55:00|18503.7|18496.7|18504.1|18497.1|18505.7|18498.7|18499.8|18492.8|0
1722459600000|2024-07-31 21:00:00|18504|18497|18504.3|18497.3|18504.4|18497.4|18503.6|18496.6|0
1722459900000|2024-07-31 21:05:00|18504.1|18497.1|18504.6|18497.6|18505.4|18498.4|18503|18496|0
1722460200000|2024-07-31 21:10:00|18504.7|18497.7|18505.6|18498.6|18506.4|18499.4|18504.7|18497.7|0
1722460500000|2024-07-31 21:15:00|18505.7|18498.7|18506|18499|18506.5|18499.5|18504.9|18497.9|0
1722460800000|2024-07-31 21:20:00|18506.5|18499.5|18507.4|18500.4|18507.4|18500.4|18505.5|18498.5|0
1722461100000|2024-07-31 21:25:00|18506.8|18499.8|18505.6|18498.6|18507.8|18500.8|18505|18498|0
1722461400000|2024-07-31 21:30:00|18505.9|18498.9|18505.3|18498.3|18505.9|18498.9|18505.3|18498.3|0
1722461700000|2024-07-31 21:35:00|18505.4|18498.4|18505.3|18498.3|18506.1|18499.1|18503.1|18496.1|0
1722462000000|2024-07-31 21:40:00|18505.2|18498.2|18506.3|18499.3|18508.3|18501.3|18504.7|18497.7|0
1722462300000|2024-07-31 21:45:00|18506.6|18499.6|18506.9|18499.9|18506.9|18499.9|18506.5|18499.5|0
1722462600000|2024-07-31 21:50:00|18507|18500|18509.3|18502.3|18510.8|18503.8|18507|18500|0
1722462900000|2024-07-31 21:55:00|18511|18504|18509.9|18502.9|18511|18504|18507.6|18500.6|0
1722463200000|2024-07-31 22:00:00|18513.8|18506.8|18530.7|18523.7|18530.8|18523.8|18510.6|18503.6|0
1722463500000|2024-07-31 22:05:00|18530.4|18523.4|18536.1|18529.1|18537.9|18530.9|18530.4|18523.4|0
1722463800000|2024-07-31 22:10:00|18535.9|18528.9|18533.9|18526.9|18535.9|18528.9|18530.1|18523.1|0
1722464100000|2024-07-31 22:15:00|18534.2|18527.2|18534.1|18527.1|18537.1|18530.1|18531.6|18524.6|0
1722464400000|2024-07-31 22:20:00|18533.8|18526.8|18533.6|18526.6|18535.8|18528.8|18532.6|18525.6|0
1722464700000|2024-07-31 22:25:00|18533.3|18526.3|18533.2|18526.2|18534.8|18527.8|18529.2|18522.2|0
1722465000000|2024-07-31 22:30:00|18532.9|18525.9|18530.6|18523.6|18532.9|18525.9|18529.2|18522.2|0
1722465300000|2024-07-31 22:35:00|18530.8|18523.8|18524.7|18517.7|18536.6|18529.6|18522.4|18515.4|0
1722465600000|2024-07-31 22:40:00|18525|18518|18530.2|18523.2|18531.2|18524.2|18524.7|18517.7|0
1722465900000|2024-07-31 22:45:00|18530.7|18523.7|18530.2|18523.2|18531.7|18524.7|18529.7|18522.7|0
1722466200000|2024-07-31 22:50:00|18530.4|18523.4|18534.7|18527.7|18538.7|18531.7|18530.2|18523.2|0
1722466500000|2024-07-31 22:55:00|18534.2|18527.2|18534.6|18527.6|18535.7|18528.7|18531.7|18524.7|0
1722466800000|2024-07-31 23:00:00|18534.4|18527.4|18534.9|18527.9|18536.9|18529.9|18534.4|18527.4|0
1722467100000|2024-07-31 23:05:00|18534.7|18527.7|18534.2|18527.2|18535.7|18528.7|18532.4|18525.4|0
1722467400000|2024-07-31 23:10:00|18534.4|18527.4|18539.9|18532.9|18540.4|18533.4|18534.4|18527.4|0
1722467700000|2024-07-31 23:15:00|18540.2|18533.2|18543.6|18536.6|18547|18540|18539.2|18532.2|0
1722468000000|2024-07-31 23:20:00|18543.8|18536.8|18541.3|18534.3|18544.2|18537.2|18540.8|18533.8|0
1722468300000|2024-07-31 23:25:00|18541|18534|18544.7|18537.7|18546.1|18539.1|18539.1|18532.1|0
1722468600000|2024-07-31 23:30:00|18544.4|18537.4|18544.7|18537.7|18546.3|18539.3|18543.7|18536.7|0
1722468900000|2024-07-31 23:35:00|18545|18538|18547.3|18540.3|18547.8|18540.8|18544.7|18537.7|0
1722469200000|2024-07-31 23:40:00|18547|18540|18546.5|18539.5|18547.3|18540.3|18545.2|18538.2|0
1722469500000|2024-07-31 23:45:00|18546.7|18539.7|18542.1|18535.1|18547.2|18540.2|18541.6|18534.6|0
1722469800000|2024-07-31 23:50:00|18541.8|18534.8|18543|18536|18546.6|18539.6|18541.8|18534.8|0
1722470100000|2024-07-31 23:55:00|18543.5|18536.5|18544|18537|18545|18538|18542.5|18535.5|0
1722470400000|2024-08-01 00:00:00|18544.5|18537.5|18554.5|18547.5|18558|18551|18541.5|18534.5|0
1722470700000|2024-08-01 00:05:00|18555.3|18548.3|18556|18549|18556|18549|18551.6|18544.6|0
1722471000000|2024-08-01 00:10:00|18556.3|18549.3|18558.8|18551.8|18561|18554|18550.8|18543.8|0
1722471300000|2024-08-01 00:15:00|18558.3|18551.3|18525.9|18520.9|18559.8|18552.8|18514.9|18509.9|130
1722471600000|2024-08-01 00:20:00|18526.4|18521.4|18540.9|18535.9|18543.4|18538.4|18526.4|18521.4|48
1722471900000|2024-08-01 00:25:00|18539.9|18534.9|18535.4|18530.4|18539.9|18534.9|18528.9|18523.9|22
1722472200000|2024-08-01 00:30:00|18534.9|18529.9|18524.9|18519.9|18536.4|18531.4|18524.4|18519.4|15
1722472500000|2024-08-01 00:35:00|18524.4|18519.4|18512.9|18507.9|18528.9|18523.9|18509.4|18504.4|17
1722472800000|2024-08-01 00:40:00|18512.4|18507.4|18521.4|18516.4|18522.4|18517.4|18508.4|18503.4|16
1722473100000|2024-08-01 00:45:00|18521.9|18516.9|18517.4|18512.4|18522.4|18517.4|18515.4|18510.4|12
1722473400000|2024-08-01 00:50:00|18517.9|18512.9|18515.9|18510.9|18518.4|18513.4|18512.4|18507.4|3
1722473700000|2024-08-01 00:55:00|18516.4|18511.4|18502.4|18497.4|18519.4|18514.4|18499.9|18494.9|7
1722474000000|2024-08-01 01:00:00|18501.9|18496.9|18515.4|18510.4|18521.4|18516.4|18501.9|18496.9|16
1722474300000|2024-08-01 01:05:00|18515.9|18510.9|18503.4|18498.4|18515.9|18510.9|18502.4|18497.4|8
1722474600000|2024-08-01 01:10:00|18502.9|18497.9|18509.4|18504.4|18510.4|18505.4|18497.9|18492.9|14
1722474900000|2024-08-01 01:15:00|18508.9|18503.9|18511.9|18506.9|18511.9|18506.9|18505.4|18500.4|3
1722475200000|2024-08-01 01:20:00|18509.9|18504.9|18518.4|18513.4|18518.4|18513.4|18509.9|18504.9|10
1722475500000|2024-08-01 01:25:00|18517.9|18512.9|18504.9|18499.9|18517.9|18512.9|18504.9|18499.9|0
1722475800000|2024-08-01 01:30:00|18505.4|18500.4|18519.4|18514.4|18523.9|18518.9|18505.4|18500.4|12
1722476100000|2024-08-01 01:35:00|18519.9|18514.9|18510.9|18505.9|18523.9|18518.9|18506.9|18501.9|14
1722476400000|2024-08-01 01:40:00|18511.4|18506.4|18507.4|18502.4|18514.9|18509.9|18506.4|18501.4|8
1722476700000|2024-08-01 01:45:00|18507.9|18502.9|18497.4|18492.4|18509.4|18504.4|18493.4|18488.4|5
1722477000000|2024-08-01 01:50:00|18496.9|18491.9|18489.4|18484.4|18496.9|18491.9|18482.9|18477.9|26
1722477300000|2024-08-01 01:55:00|18488.9|18483.9|18492.9|18487.9|18497.9|18492.9|18488.4|18483.4|3
1722477600000|2024-08-01 02:00:00|18493.9|18488.9|18484.4|18479.4|18494.9|18489.9|18484.4|18479.4|4
1722477900000|2024-08-01 02:05:00|18484.9|18479.9|18483.9|18478.9|18488.4|18483.4|18480.4|18475.4|8
1722478200000|2024-08-01 02:10:00|18483.4|18478.4|18481.4|18476.4|18484.9|18479.9|18472.4|18467.4|9
1722478500000|2024-08-01 02:15:00|18480.9|18475.9|18480.9|18475.9|18480.9|18475.9|18476.9|18471.9|9
1722478800000|2024-08-01 02:20:00|18481.4|18476.4|18491.4|18486.4|18493.4|18488.4|18481.4|18476.4|4
1722479100000|2024-08-01 02:25:00|18490.9|18485.9|18495.9|18490.9|18496.9|18491.9|18490.4|18485.4|8
1722479400000|2024-08-01 02:30:00|18495.4|18490.4|18490.9|18485.9|18496.4|18491.4|18488.9|18483.9|5
1722479700000|2024-08-01 02:35:00|18490.4|18485.4|18495.4|18490.4|18499.4|18494.4|18489.9|18484.9|7
1722480000000|2024-08-01 02:40:00|18494.9|18489.9|18496.9|18491.9|18498.9|18493.9|18492.4|18487.4|7
1722480300000|2024-08-01 02:45:00|18496.4|18491.4|18500.9|18495.9|18501.9|18496.9|18495.9|18490.9|2
1722480600000|2024-08-01 02:50:00|18499.9|18494.9|18492.9|18487.9|18499.9|18494.9|18491.9|18486.9|9
1722480900000|2024-08-01 02:55:00|18493.4|18488.4|18496.4|18491.4|18498.9|18493.9|18489.9|18484.9|2
1722481200000|2024-08-01 03:00:00|18495.9|18490.9|18494.9|18489.9|18495.9|18490.9|18486.9|18481.9|2
1722481500000|2024-08-01 03:05:00|18495.4|18490.4|18498.4|18493.4|18498.4|18493.4|18492.4|18487.4|6
1722481800000|2024-08-01 03:10:00|18497.9|18492.9|18494.9|18489.9|18499.4|18494.4|18491.9|18486.9|10
1722482100000|2024-08-01 03:15:00|18494.4|18489.4|18499.4|18494.4|18499.9|18494.9|18494.4|18489.4|2
1722482400000|2024-08-01 03:20:00|18499.9|18494.9|18499.4|18494.4|18501.9|18496.9|18496.4|18491.4|2
1722482700000|2024-08-01 03:25:00|18498.9|18493.9|18501.9|18496.9|18501.9|18496.9|18496.4|18491.4|4
1722483000000|2024-08-01 03:30:00|18502.4|18497.4|18504.9|18499.9|18505.9|18500.9|18499.9|18494.9|2
1722483300000|2024-08-01 03:35:00|18504.4|18499.4|18498.9|18493.9|18504.4|18499.4|18498.4|18493.4|1
1722483600000|2024-08-01 03:40:00|18497.9|18492.9|18499.9|18494.9|18499.9|18494.9|18494.4|18489.4|1
1722483900000|2024-08-01 03:45:00|18499.4|18494.4|18509.4|18504.4|18511.9|18506.9|18499.4|18494.4|10
1722484200000|2024-08-01 03:50:00|18509.9|18504.9|18512.4|18507.4|18512.4|18507.4|18503.9|18498.9|7
1722484500000|2024-08-01 03:55:00|18511.9|18506.9|18520.9|18515.9|18522.4|18517.4|18510.4|18505.4|10
1722484800000|2024-08-01 04:00:00|18521.4|18516.4|18516.9|18511.9|18523.4|18518.4|18514.4|18509.4|14
1722485100000|2024-08-01 04:05:00|18517.4|18512.4|18518.4|18513.4|18522.4|18517.4|18516.4|18511.4|3
1722485400000|2024-08-01 04:10:00|18518.9|18513.9|18518.9|18513.9|18520.9|18515.9|18516.9|18511.9|10
1722485700000|2024-08-01 04:15:00|18519.4|18514.4|18516.9|18511.9|18520.9|18515.9|18514.9|18509.9|5
1722486000000|2024-08-01 04:20:00|18517.4|18512.4|18516.9|18511.9|18518.9|18513.9|18515.4|18510.4|3
1722486300000|2024-08-01 04:25:00|18517.4|18512.4|18512.9|18507.9|18520.9|18515.9|18512.9|18507.9|13
1722486600000|2024-08-01 04:30:00|18513.4|18508.4|18507.4|18502.4|18513.9|18508.9|18506.4|18501.4|6
1722486900000|2024-08-01 04:35:00|18507.9|18502.9|18506.9|18501.9|18511.4|18506.4|18506.4|18501.4|8
1722487200000|2024-08-01 04:40:00|18506.4|18501.4|18508.4|18503.4|18510.9|18505.9|18499.9|18494.9|3
1722487500000|2024-08-01 04:45:00|18507.9|18502.9|18501.4|18496.4|18509.4|18504.4|18501.4|18496.4|12
1722487800000|2024-08-01 04:50:00|18500.9|18495.9|18497.9|18492.9|18501.9|18496.9|18492.4|18487.4|5
1722488100000|2024-08-01 04:55:00|18498.4|18493.4|18502.9|18497.9|18502.9|18497.9|18497.9|18492.9|2
1722488400000|2024-08-01 05:00:00|18500.9|18495.9|18500.9|18495.9|18506.9|18501.9|18497.4|18492.4|36
1722488700000|2024-08-01 05:05:00|18501.4|18496.4|18508.9|18503.9|18509.9|18504.9|18500.9|18495.9|16
1722489000000|2024-08-01 05:10:00|18509.4|18504.4|18503.4|18498.4|18512.9|18507.9|18502.9|18497.9|16
1722489300000|2024-08-01 05:15:00|18502.9|18497.9|18501.4|18496.4|18502.9|18497.9|18498.4|18493.4|10
1722489600000|2024-08-01 05:20:00|18501.9|18496.9|18495.9|18490.9|18502.9|18497.9|18493.4|18488.4|8
1722489900000|2024-08-01 05:25:00|18496.4|18491.4|18502.9|18497.9|18502.9|18497.9|18495.9|18490.9|54
1722490200000|2024-08-01 05:30:00|18502.4|18497.4|18515.4|18510.4|18515.4|18510.4|18499.4|18494.4|27
1722490500000|2024-08-01 05:35:00|18515.9|18510.9|18523.4|18518.4|18523.4|18518.4|18515.4|18510.4|37
1722490800000|2024-08-01 05:40:00|18524.4|18519.4|18527.4|18522.4|18533.4|18528.4|18521.9|18516.9|55
1722491100000|2024-08-01 05:45:00|18526.9|18521.9|18524.9|18519.9|18527.9|18522.9|18520.9|18515.9|26
1722491400000|2024-08-01 05:50:00|18524.4|18519.4|18518.4|18513.4|18524.4|18519.4|18513.4|18508.4|85
1722491700000|2024-08-01 05:55:00|18518.9|18513.9|18520.9|18515.9|18521.9|18516.9|18511.4|18506.4|42
1722492000000|2024-08-01 06:00:00|18519.8|18517|18487.8|18485|18522.3|18519.5|18487.3|18484.5|174
1722492300000|2024-08-01 06:05:00|18489.3|18486.5|18474.3|18471.5|18491.8|18489|18466.3|18463.5|256
1722492600000|2024-08-01 06:10:00|18474.8|18472|18465.3|18462.5|18476.8|18474|18463.8|18461|96
1722492900000|2024-08-01 06:15:00|18467.8|18465|18474.3|18471.5|18476.8|18474|18460.8|18458|87
1722493200000|2024-08-01 06:20:00|18473.8|18471|18475.3|18472.5|18475.8|18473|18467.8|18465|69
1722493500000|2024-08-01 06:25:00|18474.8|18472|18472.8|18470|18475.3|18472.5|18468.3|18465.5|64
1722493800000|2024-08-01 06:30:00|18473.3|18470.5|18462.8|18460|18475.8|18473|18461.3|18458.5|71
1722494100000|2024-08-01 06:35:00|18462.3|18459.5|18448.3|18445.5|18464.3|18461.5|18443.3|18440.5|178
1722494400000|2024-08-01 06:40:00|18447.8|18445|18441.3|18438.5|18448.3|18445.5|18429.3|18426.5|253
1722494700000|2024-08-01 06:45:00|18440.8|18438|18440.3|18437.5|18447.3|18444.5|18435.8|18433|110
1722495000000|2024-08-01 06:50:00|18440.8|18438|18419.3|18416.5|18440.8|18438|18413.8|18411|231
1722495300000|2024-08-01 06:55:00|18418.8|18416|18407.3|18404.5|18421.3|18418.5|18400.3|18397.5|493
1722495600000|2024-08-01 07:00:00|18406.6|18405.2|18423.6|18422.2|18433.6|18432.2|18393.6|18392.2|1551
1722495900000|2024-08-01 07:05:00|18424.6|18423.2|18426.6|18425.2|18440.1|18438.7|18418.6|18417.2|765
1722496200000|2024-08-01 07:10:00|18427.1|18425.7|18413.6|18412.2|18432.6|18431.2|18406.6|18405.2|675
1722496500000|2024-08-01 07:15:00|18413.1|18411.7|18404.6|18403.2|18420.6|18419.2|18395.6|18394.2|587
1722496800000|2024-08-01 07:20:00|18404.1|18402.7|18423.6|18422.2|18425.1|18423.7|18385.6|18384.2|552
1722497100000|2024-08-01 07:25:00|18423.1|18421.7|18392.6|18391.2|18425.6|18424.2|18385.6|18384.2|532
1722497400000|2024-08-01 07:30:00|18393.1|18391.7|18376.1|18374.7|18393.6|18392.2|18368.6|18367.2|525
1722497700000|2024-08-01 07:35:00|18375.6|18374.2|18350.1|18348.7|18379.6|18378.2|18346.6|18345.2|508
1722498000000|2024-08-01 07:40:00|18349.6|18348.2|18361|18359.6|18362|18360.6|18338|18336.6|663
1722498300000|2024-08-01 07:45:00|18360.5|18359.1|18333|18331.6|18361|18359.6|18323|18321.6|623
1722498600000|2024-08-01 07:50:00|18337|18335.6|18310|18308.6|18340|18338.6|18299.5|18298.1|864
1722498900000|2024-08-01 07:55:00|18311.5|18310.1|18320.5|18319.1|18337.5|18336.1|18308.5|18307.1|868
1722499200000|2024-08-01 08:00:00|18321|18319.6|18304|18302.6|18322.5|18321.1|18288|18286.6|949
1722499500000|2024-08-01 08:05:00|18303.5|18302.1|18310.5|18309.1|18313|18311.6|18295|18293.6|707
1722499800000|2024-08-01 08:10:00|18311|18309.6|18287.5|18286.1|18311|18309.6|18278|18276.6|607
1722500100000|2024-08-01 08:15:00|18288|18286.6|18285|18283.6|18295|18293.6|18278.5|18277.1|507
1722500400000|2024-08-01 08:20:00|18283.5|18282.1|18281|18279.6|18289|18287.6|18274.5|18273.1|440
1722500700000|2024-08-01 08:25:00|18282|18280.6|18287|18285.6|18294|18292.6|18273|18271.6|493
1722501000000|2024-08-01 08:30:00|18286.5|18285.1|18302.5|18301.1|18303|18301.6|18273.5|18272.1|423
1722501300000|2024-08-01 08:35:00|18302|18300.6|18277.5|18276.1|18309.5|18308.1|18277.5|18276.1|625
1722501600000|2024-08-01 08:40:00|18277|18275.6|18276|18274.6|18280|18278.6|18263|18261.6|553
1722501900000|2024-08-01 08:45:00|18275.5|18274.1|18270|18268.6|18281.5|18280.1|18262.5|18261.1|335
1722502200000|2024-08-01 08:50:00|18269.5|18268.1|18279|18277.6|18291|18289.6|18269|18267.6|422
1722502500000|2024-08-01 08:55:00|18278.5|18277.1|18281|18279.6|18284|18282.6|18271|18269.6|315
1722502800000|2024-08-01 09:00:00|18281.5|18280.1|18296|18294.6|18301|18299.6|18271|18269.6|347
1722503100000|2024-08-01 09:05:00|18296.5|18295.1|18300|18298.6|18302.5|18301.1|18274.5|18273.1|381
1722503400000|2024-08-01 09:10:00|18300.5|18299.1|18312|18310.6|18314.5|18313.1|18296|18294.6|571
1722503700000|2024-08-01 09:15:00|18312.5|18311.1|18304.5|18303.1|18319|18317.6|18300|18298.6|362
1722504000000|2024-08-01 09:20:00|18304|18302.6|18302|18300.6|18310|18308.6|18287.5|18286.1|247
1722504300000|2024-08-01 09:25:00|18301.5|18300.1|18308|18306.6|18308|18306.6|18293|18291.6|219
1722504600000|2024-08-01 09:30:00|18305|18303.6|18298|18296.6|18313.5|18312.1|18297|18295.6|166
1722504900000|2024-08-01 09:35:00|18297.5|18296.1|18328|18326.6|18328|18326.6|18297|18295.6|295
1722505200000|2024-08-01 09:40:00|18327.5|18326.1|18322|18320.6|18332.5|18331.1|18321|18319.6|270
1722505500000|2024-08-01 09:45:00|18321.5|18320.1|18326|18324.6|18327.5|18326.1|18318|18316.6|127
1722505800000|2024-08-01 09:50:00|18325.5|18324.1|18336|18334.6|18336.5|18335.1|18322|18320.6|172
1722506100000|2024-08-01 09:55:00|18335.5|18334.1|18336|18334.6|18336|18334.6|18327.5|18326.1|146
1722506400000|2024-08-01 10:00:00|18336.5|18335.1|18335|18333.6|18341|18339.6|18326|18324.6|211
1722506700000|2024-08-01 10:05:00|18334.5|18333.1|18347|18345.6|18349.5|18348.1|18328.5|18327.1|325
1722507000000|2024-08-01 10:10:00|18346.5|18345.1|18346|18344.6|18352.5|18351.1|18341.5|18340.1|187
1722507300000|2024-08-01 10:15:00|18346.5|18345.1|18359|18357.6|18359.5|18358.1|18344.5|18343.1|202
1722507600000|2024-08-01 10:20:00|18358.5|18357.1|18359|18357.6|18364.5|18363.1|18357|18355.6|262
1722507900000|2024-08-01 10:25:00|18359.5|18358.1|18371.5|18370.1|18372.5|18371.1|18358.5|18357.1|246
1722508200000|2024-08-01 10:30:00|18371|18369.6|18370|18368.6|18373.5|18372.1|18363|18361.6|283
1722508500000|2024-08-01 10:35:00|18369.5|18368.1|18372|18370.6|18374.5|18373.1|18364.5|18363.1|202
1722508800000|2024-08-01 10:40:00|18372.5|18371.1|18375.5|18374.1|18377.5|18376.1|18368|18366.6|223
1722509100000|2024-08-01 10:45:00|18375|18373.6|18368|18366.6|18376|18374.6|18366.5|18365.1|176
1722509400000|2024-08-01 10:50:00|18367.5|18366.1|18366|18364.6|18372.5|18371.1|18361|18359.6|220
1722509700000|2024-08-01 10:55:00|18366.5|18365.1|18372|18370.6|18378|18376.6|18364|18362.6|245
1722510000000|2024-08-01 11:00:00|18370|18368.6|18382|18380.6|18384|18382.6|18364|18362.6|375
1722510300000|2024-08-01 11:05:00|18382.5|18381.1|18376|18374.6|18388|18386.6|18375|18373.6|275
1722510600000|2024-08-01 11:10:00|18375.5|18374.1|18384|18382.6|18391|18389.6|18375.5|18374.1|209
1722510900000|2024-08-01 11:15:00|18384.5|18383.1|18376|18374.6|18385|18383.6|18375|18373.6|199
1722511200000|2024-08-01 11:20:00|18375.5|18374.1|18364|18362.6|18382.5|18381.1|18361.5|18360.1|273
1722511500000|2024-08-01 11:25:00|18364.5|18363.1|18361.5|18360.1|18369|18367.6|18360|18358.6|227
1722511800000|2024-08-01 11:30:00|18360.5|18359.1|18341|18339.6|18368|18366.6|18341|18339.6|450
1722512100000|2024-08-01 11:35:00|18341.5|18340.1|18329|18327.6|18346|18344.6|18321|18319.6|554
1722512400000|2024-08-01 11:40:00|18329.5|18328.1|18313|18311.6|18330|18328.6|18312|18310.6|260
1722512700000|2024-08-01 11:45:00|18313.5|18312.1|18310|18308.6|18326.5|18325.1|18310|18308.6|192
1722513000000|2024-08-01 11:50:00|18310.5|18309.1|18308.5|18307.1|18314.5|18313.1|18306.5|18305.1|160
1722513300000|2024-08-01 11:55:00|18308|18306.6|18298.5|18297.1|18313.5|18312.1|18297.5|18296.1|283
1722513600000|2024-08-01 12:00:00|18300|18298.6|18312|18310.6|18315.5|18314.1|18299|18297.6|190
1722513900000|2024-08-01 12:05:00|18311.5|18310.1|18321.4|18320|18322.5|18321.1|18305.5|18304.1|204
1722514200000|2024-08-01 12:10:00|18321.9|18320.5|18313.4|18312|18322.4|18321|18306.9|18305.5|186
1722514500000|2024-08-01 12:15:00|18313.9|18312.5|18306.9|18305.5|18323.9|18322.5|18306.9|18305.5|140
1722514800000|2024-08-01 12:20:00|18307.4|18306|18312.4|18311|18312.4|18311|18304.9|18303.5|127
1722515100000|2024-08-01 12:25:00|18311.9|18310.5|18310.9|18309.5|18313.9|18312.5|18303.9|18302.5|127
1722515400000|2024-08-01 12:30:00|18317.9|18316.5|18319.4|18318|18326.9|18325.5|18310.4|18309|312
1722515700000|2024-08-01 12:35:00|18317.9|18316.5|18307.4|18306|18318.4|18317|18300.9|18299.5|146
1722516000000|2024-08-01 12:40:00|18306.9|18305.5|18288.4|18287|18308.4|18307|18279.9|18278.5|441
1722516300000|2024-08-01 12:45:00|18287.9|18286.5|18280.9|18279.5|18288.4|18287|18279.9|18278.5|177
1722516600000|2024-08-01 12:50:00|18281.4|18280|18288.9|18287.5|18290.9|18289.5|18274.9|18273.5|216
1722516900000|2024-08-01 12:55:00|18288.4|18287|18294.9|18293.5|18295.9|18294.5|18276.9|18275.5|229
1722517200000|2024-08-01 13:00:00|18293.9|18292.5|18316.4|18315|18316.9|18315.5|18287.9|18286.5|289
1722517500000|2024-08-01 13:05:00|18315.9|18314.5|18324.9|18323.5|18328.4|18327|18314.4|18313|474
1722517800000|2024-08-01 13:10:00|18325.4|18324|18317.4|18316|18330.4|18329|18316.9|18315.5|220
1722518100000|2024-08-01 13:15:00|18316.9|18315.5|18298.4|18297|18318.9|18317.5|18295.4|18294|318
1722518400000|2024-08-01 13:20:00|18298.9|18297.5|18282.9|18281.5|18301.9|18300.5|18281.9|18280.5|211
1722518700000|2024-08-01 13:25:00|18282.4|18281|18302.9|18301.5|18308.4|18307|18281.9|18280.5|197
1722519000000|2024-08-01 13:30:00|18303.9|18302.5|18309.4|18308|18315.4|18314|18299.4|18298|356
1722519300000|2024-08-01 13:35:00|18309.9|18308.5|18318.9|18317.5|18327.9|18326.5|18296.4|18295|253
1722519600000|2024-08-01 13:40:00|18318.4|18317|18328.9|18327.5|18330.9|18329.5|18317.9|18316.5|210
1722519900000|2024-08-01 13:45:00|18328.4|18327|18320.9|18319.5|18329.9|18328.5|18311.9|18310.5|288
1722520200000|2024-08-01 13:50:00|18321.4|18320|18297.9|18296.5|18323.4|18322|18297.4|18296|264
1722520500000|2024-08-01 13:55:00|18297.4|18296|18313.4|18312|18315.4|18314|18296.4|18295|260
1722520800000|2024-08-01 14:00:00|18304.4|18303|18270.4|18269|18311.9|18310.5|18269.4|18268|567
1722521100000|2024-08-01 14:05:00|18270.9|18269.5|18219.9|18218.5|18270.9|18269.5|18219.9|18218.5|1059
1722521400000|2024-08-01 14:10:00|18219.4|18218|18195.4|18194|18227.9|18226.5|18194.4|18193|1055
1722521700000|2024-08-01 14:15:00|18195.9|18194.5|18188.9|18187.5|18208.4|18207|18180.4|18179|762
1722522000000|2024-08-01 14:20:00|18188.4|18187|18178.9|18177.5|18193.9|18192.5|18161.9|18160.5|869
1722522300000|2024-08-01 14:25:00|18179.4|18178|18161.9|18160.5|18181.9|18180.5|18159.4|18158|809
1722522600000|2024-08-01 14:30:00|18162.4|18161|18154.9|18153.5|18174.4|18173|18138.9|18137.5|795
1722522900000|2024-08-01 14:35:00|18155.4|18154|18143.9|18142.5|18155.9|18154.5|18127.4|18126|1095
1722523200000|2024-08-01 14:40:00|18144.9|18143.5|18116.9|18115.5|18152.9|18151.5|18115.9|18114.5|764
1722523500000|2024-08-01 14:45:00|18117.4|18116|18083.4|18082|18117.4|18116|18081.4|18080|1178
1722523800000|2024-08-01 14:50:00|18082.9|18081.5|18093.4|18092|18114.4|18113|18082.9|18081.5|1325
1722524100000|2024-08-01 14:55:00|18092.9|18091.5|18088.9|18087.5|18110.9|18109.5|18081.9|18080.5|981
1722524400000|2024-08-01 15:00:00|18088.4|18087|18081.9|18080.5|18097.4|18096|18078.4|18077|864
1722524700000|2024-08-01 15:05:00|18082.4|18081|18094.9|18093.5|18096.4|18095|18079.4|18078|813
1722525000000|2024-08-01 15:10:00|18094.4|18093|18085.7|18084.3|18099.2|18097.8|18083.7|18082.3|941
1722525300000|2024-08-01 15:15:00|18085.2|18083.8|18099.7|18098.3|18102.7|18101.3|18084.2|18082.8|800
1722525600000|2024-08-01 15:20:00|18099.2|18097.8|18076.2|18074.8|18100.7|18099.3|18074.7|18073.3|896
1722525900000|2024-08-01 15:25:00|18076.7|18075.3|18087.2|18085.8|18095.2|18093.8|18075.7|18074.3|1497
1722526200000|2024-08-01 15:30:00|18087.9|18085.1|18086.4|18083.6|18091.4|18088.6|18076.9|18074.1|1690
1722526500000|2024-08-01 15:35:00|18088.9|18086.1|18088.4|18085.6|18095.4|18092.6|18072.9|18070.1|1037
1722526800000|2024-08-01 15:40:00|18087.9|18085.1|18079.4|18076.6|18091.9|18089.1|18075.4|18072.6|269
1722527100000|2024-08-01 15:45:00|18078.4|18075.6|18067.9|18065.1|18079.4|18076.6|18060.9|18058.1|319
1722527400000|2024-08-01 15:50:00|18067.4|18064.6|18084.4|18081.6|18086.4|18083.6|18058.9|18056.1|421
1722527700000|2024-08-01 15:55:00|18083.9|18081.1|18082.4|18079.6|18094.4|18091.6|18080.4|18077.6|295
1722528000000|2024-08-01 16:00:00|18083.4|18080.6|18092.9|18090.1|18095.4|18092.6|18068.9|18066.1|198
1722528300000|2024-08-01 16:05:00|18093.4|18090.6|18099.4|18096.6|18106.9|18104.1|18083.9|18081.1|289
1722528600000|2024-08-01 16:10:00|18098.9|18096.1|18090.4|18087.6|18100.4|18097.6|18081.9|18079.1|212
1722528900000|2024-08-01 16:15:00|18089.9|18087.1|18079.9|18077.1|18103.9|18101.1|18077.4|18074.6|349
1722529200000|2024-08-01 16:20:00|18080.9|18078.1|18056.9|18054.1|18086.4|18083.6|18055.4|18052.6|284
1722529500000|2024-08-01 16:25:00|18057.4|18054.6|18069.4|18066.6|18071.4|18068.6|18055.9|18053.1|160
1722529800000|2024-08-01 16:30:00|18069.9|18067.1|18055.9|18053.1|18069.9|18067.1|18055.4|18052.6|223
1722530100000|2024-08-01 16:35:00|18056.4|18053.6|18056.4|18053.6|18071.4|18068.6|18049.9|18047.1|285
1722530400000|2024-08-01 16:40:00|18056.9|18054.1|18060.4|18057.6|18062.4|18059.6|18052.4|18049.6|140
1722530700000|2024-08-01 16:45:00|18059.9|18057.1|18062.4|18059.6|18066.9|18064.1|18054.4|18051.6|91
1722531000000|2024-08-01 16:50:00|18062.9|18060.1|18069.9|18067.1|18073.4|18070.6|18053.4|18050.6|125
1722531300000|2024-08-01 16:55:00|18069.4|18066.6|18063.4|18060.6|18074.4|18071.6|18060.9|18058.1|108
1722531600000|2024-08-01 17:00:00|18064.4|18061.6|18063.9|18061.1|18069.4|18066.6|18058.4|18055.6|93
1722531900000|2024-08-01 17:05:00|18063.4|18060.6|18047.4|18044.6|18064.9|18062.1|18041.9|18039.1|179
1722532200000|2024-08-01 17:10:00|18047.9|18045.1|18044.4|18041.6|18052.4|18049.6|18040.9|18038.1|120
1722532500000|2024-08-01 17:15:00|18043.9|18041.1|18041.4|18038.6|18053.9|18051.1|18037.4|18034.6|123
1722532800000|2024-08-01 17:20:00|18040.9|18038.1|18031.9|18029.1|18043.4|18040.6|18031.4|18028.6|169
1722533100000|2024-08-01 17:25:00|18031.4|18028.6|18034.4|18031.6|18041.4|18038.6|18025.4|18022.6|191
1722533400000|2024-08-01 17:30:00|18033.9|18031.1|18029.4|18026.6|18034.4|18031.6|18024.4|18021.6|63
1722533700000|2024-08-01 17:35:00|18029.9|18027.1|18022.4|18019.6|18031.4|18028.6|18017.9|18015.1|98
1722534000000|2024-08-01 17:40:00|18022.9|18020.1|18021.4|18018.6|18026.4|18023.6|18014.4|18011.6|126
1722534300000|2024-08-01 17:45:00|18021.9|18019.1|18019.4|18016.6|18026.9|18024.1|18017.4|18014.6|126
1722534600000|2024-08-01 17:50:00|18018.9|18016.1|18033.9|18031.1|18034.4|18031.6|18014.9|18012.1|123
1722534900000|2024-08-01 17:55:00|18033.4|18030.6|18045.4|18042.6|18047.9|18045.1|18020.4|18017.6|127
1722535200000|2024-08-01 18:00:00|18042.4|18039.6|18030.4|18027.6|18049.4|18046.6|18027.9|18025.1|160
1722535500000|2024-08-01 18:05:00|18029.9|18027.1|18022.4|18019.6|18036.4|18033.6|18021.4|18018.6|97
1722535800000|2024-08-01 18:10:00|18021.9|18019.1|18020.9|18018.1|18027.9|18025.1|18016.9|18014.1|131
1722536100000|2024-08-01 18:15:00|18020.4|18017.6|18009.4|18006.6|18022.9|18020.1|18004.9|18002.1|160
1722536400000|2024-08-01 18:20:00|18009.9|18007.1|18013.9|18011.1|18027.4|18024.6|18009.4|18006.6|104
1722536700000|2024-08-01 18:25:00|18013.4|18010.6|18002.4|17999.6|18015.4|18012.6|17996.4|17993.6|140
1722537000000|2024-08-01 18:30:00|18001.9|17999.1|18000.4|17997.6|18005.4|18002.6|17993.9|17991.1|103
1722537300000|2024-08-01 18:35:00|17999.9|17997.1|18002.4|17999.6|18004.9|18002.1|17995.9|17993.1|52
1722537600000|2024-08-01 18:40:00|18001.9|17999.1|17995.4|17992.6|18009.9|18007.1|17994.9|17992.1|137
1722537900000|2024-08-01 18:45:00|17995.9|17993.1|17990.9|17988.1|17998.9|17996.1|17988.4|17985.6|117
1722538200000|2024-08-01 18:50:00|17990.4|17987.6|17993.4|17990.6|18004.4|18001.6|17990.4|17987.6|170
1722538500000|2024-08-01 18:55:00|17992.9|17990.1|17998.9|17996.1|18006.9|18004.1|17989.4|17986.6|136
1722538800000|2024-08-01 19:00:00|17997.4|17994.6|18009.4|18006.6|18010.9|18008.1|17993.9|17991.1|135
1722539100000|2024-08-01 19:05:00|18008.9|18006.1|18011.4|18008.6|18012.4|18009.6|17996.9|17994.1|94
1722539400000|2024-08-01 19:10:00|18011.9|18009.1|18016.4|18013.6|18027.9|18025.1|18008.9|18006.1|233
1722539700000|2024-08-01 19:15:00|18015.9|18013.1|18025.9|18023.1|18026.9|18024.1|18007.9|18005.1|176
1722540000000|2024-08-01 19:20:00|18025.4|18022.6|18029.4|18026.6|18030.9|18028.1|18020.9|18018.1|153
1722540300000|2024-08-01 19:25:00|18029.9|18027.1|18034.9|18032.1|18035.9|18033.1|18024.4|18021.6|142
1722540600000|2024-08-01 19:30:00|18035.4|18032.6|18025.4|18022.6|18043.4|18040.6|18023.9|18021.1|264
1722540900000|2024-08-01 19:35:00|18026.4|18023.6|18039.9|18037.1|18040.9|18038.1|18024.9|18022.1|114
1722541200000|2024-08-01 19:40:00|18040.4|18037.6|18035.9|18033.1|18040.4|18037.6|18028.9|18026.1|136
1722541500000|2024-08-01 19:45:00|18036.4|18033.6|18046.4|18043.6|18049.4|18046.6|18032.4|18029.6|366
1722541800000|2024-08-01 19:50:00|18046.9|18044.1|18040.4|18037.6|18062.4|18059.6|18036.9|18034.1|423
1722542100000|2024-08-01 19:55:00|18040.9|18038.1|18052.4|18049.6|18055.4|18052.6|18039.9|18037.1|320
1722542400000|2024-08-01 20:00:00|18048.5|18041.5|18012|18005|18063.7|18056.7|18005.6|17998.6|19
1722542700000|2024-08-01 20:05:00|18014.7|18007.7|18019.9|18012.9|18037.6|18030.6|18014|18007|0
1722543000000|2024-08-01 20:10:00|18020.4|18013.4|18027.6|18020.6|18035.6|18028.6|18011.8|18004.8|0
1722543300000|2024-08-01 20:15:00|18027.8|18020.8|18020.2|18013.2|18032|18025|18019.5|18012.5|0
1722543600000|2024-08-01 20:20:00|18020.4|18013.4|18000.4|17993.4|18021.9|18014.9|17998.6|17991.6|0
1722543900000|2024-08-01 20:25:00|18000.9|17993.9|18014.7|18007.7|18021.8|18014.8|18000.5|17993.5|0
1722544200000|2024-08-01 20:30:00|18014|18007|18049.7|18042.7|18059.4|18052.4|18004.1|17997.1|0
1722544500000|2024-08-01 20:35:00|18050.7|18043.7|18043.7|18036.7|18052.3|18045.3|18036.2|18029.2|0
1722544800000|2024-08-01 20:40:00|18043.9|18036.9|18028|18021|18044.9|18037.9|18018.8|18011.8|0
1722545100000|2024-08-01 20:45:00|18028.2|18021.2|18039.6|18032.6|18041.4|18034.4|18028.2|18021.2|0
1722545400000|2024-08-01 20:50:00|18039.1|18032.1|18049.9|18042.9|18050.4|18043.4|18039.1|18032.1|0
1722545700000|2024-08-01 20:55:00|18049.7|18042.7|18060.5|18053.5|18062.4|18055.4|18045.7|18038.7|0
1722546000000|2024-08-01 21:00:00|18059.2|18052.2|18056.7|18049.7|18059.8|18052.8|18056.7|18049.7|0
1722546300000|2024-08-01 21:05:00|18056.6|18049.6|18056.1|18049.1|18057.6|18050.6|18053.9|18046.9|0
1722546600000|2024-08-01 21:10:00|18056|18049|18049|18042|18056|18049|18048.5|18041.5|0
1722546900000|2024-08-01 21:15:00|18048.5|18041.5|18036.7|18029.7|18048.5|18041.5|18036.7|18029.7|0
1722547200000|2024-08-01 21:20:00|18036.3|18029.3|18036.9|18029.9|18044.1|18037.1|18036|18029|0
1722547500000|2024-08-01 21:25:00|18036.8|18029.8|18037.3|18030.3|18040.5|18033.5|18036.3|18029.3|0
1722547800000|2024-08-01 21:30:00|18037.9|18030.9|18039.5|18032.5|18039.5|18032.5|18036.4|18029.4|0
1722548100000|2024-08-01 21:35:00|18038.4|18031.4|18044.6|18037.6|18046.6|18039.6|18038.4|18031.4|0
1722548400000|2024-08-01 21:40:00|18044.2|18037.2|18043.5|18036.5|18046.4|18039.4|18042.9|18035.9|0
1722548700000|2024-08-01 21:45:00|18044|18037|18043.7|18036.7|18045.7|18038.7|18042.9|18035.9|0
1722549000000|2024-08-01 21:50:00|18042.5|18035.5|18046.2|18039.2|18046.2|18039.2|18042.2|18035.2|0
1722549300000|2024-08-01 21:55:00|18046|18039|18041.4|18034.4|18047.8|18040.8|18041.4|18034.4|0
1722549600000|2024-08-01 22:00:00|18041.6|18034.6|18049.1|18042.1|18059.8|18052.8|18041.6|18034.6|0
1722549900000|2024-08-01 22:05:00|18048.4|18041.4|18030.9|18023.9|18048.4|18041.4|18029.4|18022.4|0
1722550200000|2024-08-01 22:10:00|18031.2|18024.2|18034.7|18027.7|18038.8|18031.8|18030.7|18023.7|0
1722550500000|2024-08-01 22:15:00|18035|18028|18018.9|18011.9|18037.8|18030.8|18016.5|18009.5|0
1722550800000|2024-08-01 22:20:00|18018.6|18011.6|18022|18015|18026.5|18019.5|18009|18002|0
1722551100000|2024-08-01 22:25:00|18022.5|18015.5|18042.2|18035.2|18042.6|18035.6|18022|18015|0
1722551400000|2024-08-01 22:30:00|18042.5|18035.5|18040.8|18033.8|18045.8|18038.8|18037.5|18030.5|0
1722551700000|2024-08-01 22:35:00|18040.5|18033.5|18023.5|18016.5|18041.5|18034.5|18021.5|18014.5|0
1722552000000|2024-08-01 22:40:00|18023.2|18016.2|18013.5|18006.5|18025.4|18018.4|18006.7|17999.7|0
1722552300000|2024-08-01 22:45:00|18013.3|18006.3|18016|18009|18016.5|18009.5|18012.5|18005.5|0
1722552600000|2024-08-01 22:50:00|18015.8|18008.8|18011.3|18004.3|18016.5|18009.5|18008.6|18001.6|0
1722552900000|2024-08-01 22:55:00|18011.6|18004.6|18008.4|18001.4|18011.6|18004.6|17998.2|17991.2|0
1722553200000|2024-08-01 23:00:00|18007.1|18000.1|18009.5|18002.5|18011|18004|18002.9|17995.9|0
1722553500000|2024-08-01 23:05:00|18010.5|18003.5|18020.6|18013.6|18020.6|18013.6|18009.5|18002.5|0
1722553800000|2024-08-01 23:10:00|18021.6|18014.6|18024.1|18017.1|18027.8|18020.8|18020.6|18013.6|0
1722554100000|2024-08-01 23:15:00|18025.1|18018.1|18016.2|18009.2|18025.1|18018.1|18012.7|18005.7|0
1722554400000|2024-08-01 23:20:00|18017.2|18010.2|18027.9|18020.9|18027.9|18020.9|18016.7|18009.7|0
1722554700000|2024-08-01 23:25:00|18027.6|18020.6|18042.9|18035.9|18044.4|18037.4|18026.4|18019.4|0
1722555000000|2024-08-01 23:30:00|18042.6|18035.6|18041.7|18034.7|18048.3|18041.3|18040.2|18033.2|0
1722555300000|2024-08-01 23:35:00|18041.9|18034.9|18047.9|18040.9|18048.4|18041.4|18038.7|18031.7|0
1722555600000|2024-08-01 23:40:00|18048.4|18041.4|18043.4|18036.4|18048.9|18041.9|18040.4|18033.4|0
1722555900000|2024-08-01 23:45:00|18043.9|18036.9|18042.4|18035.4|18045.5|18038.5|18035.8|18028.8|0
1722556200000|2024-08-01 23:50:00|18042.2|18035.2|18037|18030|18043.2|18036.2|18034|18027|0
1722556500000|2024-08-01 23:55:00|18037.5|18030.5|18035|18028|18042|18035|18034.8|18027.8|0
1722556800000|2024-08-02 00:00:00|18033.8|18026.8|18034.8|18027.8|18037.3|18030.3|18026.1|18019.1|0
1722557100000|2024-08-02 00:05:00|18034.6|18027.6|18026.4|18019.4|18034.6|18027.6|18025.9|18018.9|0
1722557400000|2024-08-02 00:10:00|18026.9|18019.9|18017.4|18010.4|18028.1|18021.1|18015.9|18008.9|0
1722557700000|2024-08-02 00:15:00|18016.9|18009.9|17992.2|17987.2|18016.9|18009.9|17976.7|17971.7|98
1722558000000|2024-08-02 00:20:00|17993.7|17988.7|17975.7|17970.7|17994.2|17989.2|17969.2|17964.2|81
1722558300000|2024-08-02 00:25:00|17976.2|17971.2|17987.7|17982.7|17989.7|17984.7|17968.7|17963.7|13
1722558600000|2024-08-02 00:30:00|17987.2|17982.2|18008.7|18003.7|18010.7|18005.7|17987.2|17982.2|26
1722558900000|2024-08-02 00:35:00|18008.2|18003.2|18002.2|17997.2|18009.2|18004.2|18000.7|17995.7|6
1722559200000|2024-08-02 00:40:00|18002.7|17997.7|17984.7|17979.7|18007.2|18002.2|17982.2|17977.2|15
1722559500000|2024-08-02 00:45:00|17985.2|17980.2|17988.7|17983.7|17992.7|17987.7|17980.2|17975.2|7
1722559800000|2024-08-02 00:50:00|17988.2|17983.2|17993.2|17988.2|17995.2|17990.2|17981.7|17976.7|14
1722560100000|2024-08-02 00:55:00|17992.7|17987.7|18006.2|18001.2|18009.2|18004.2|17990.7|17985.7|13
1722560400000|2024-08-02 01:00:00|18005.7|18000.7|17992.7|17987.7|18012.7|18007.7|17991.2|17986.2|18
1722560700000|2024-08-02 01:05:00|17992.2|17987.2|18003.7|17998.7|18004.2|17999.2|17986.7|17981.7|10
1722561000000|2024-08-02 01:10:00|18003.2|17998.2|18009.7|18004.7|18011.7|18006.7|18001.7|17996.7|25
1722561300000|2024-08-02 01:15:00|18009.2|18004.2|18009.2|18004.2|18012.2|18007.2|18005.2|18000.2|7
1722561600000|2024-08-02 01:20:00|18010.2|18005.2|18011.2|18006.2|18015.2|18010.2|18003.7|17998.7|12
1722561900000|2024-08-02 01:25:00|18010.7|18005.7|18012.2|18007.2|18015.2|18010.2|18003.2|17998.2|14
1722562200000|2024-08-02 01:30:00|18011.7|18006.7|18016.2|18011.2|18035.7|18030.7|18010.2|18005.2|29
1722562500000|2024-08-02 01:35:00|18016.7|18011.7|18040.2|18035.2|18041.2|18036.2|18016.7|18011.7|16
1722562800000|2024-08-02 01:40:00|18041.2|18036.2|18048.2|18043.2|18051.2|18046.2|18041.2|18036.2|13
1722563100000|2024-08-02 01:45:00|18048.7|18043.7|18050.2|18045.2|18056.2|18051.2|18043.2|18038.2|5
1722563400000|2024-08-02 01:50:00|18050.7|18045.7|18039.2|18034.2|18050.7|18045.7|18038.7|18033.7|16
1722563700000|2024-08-02 01:55:00|18039.7|18034.7|18029.2|18024.2|18039.7|18034.7|18029.2|18024.2|13
1722564000000|2024-08-02 02:00:00|18029.7|18024.7|18013.7|18008.7|18034.2|18029.2|18013.7|18008.7|21
1722564300000|2024-08-02 02:05:00|18014.2|18009.2|18023.7|18018.7|18027.2|18022.2|18014.2|18009.2|12
1722564600000|2024-08-02 02:10:00|18023.2|18018.2|18016.2|18011.2|18024.2|18019.2|18015.2|18010.2|6
1722564900000|2024-08-02 02:15:00|18017.2|18012.2|17987.2|17982.2|18017.2|18012.2|17981.2|17976.2|44
1722565200000|2024-08-02 02:20:00|17984.7|17979.7|17947.2|17942.2|17986.2|17981.2|17943.2|17938.2|200
1722565500000|2024-08-02 02:25:00|17947.7|17942.7|17959.2|17954.2|17959.2|17954.2|17945.2|17940.2|38
1722565800000|2024-08-02 02:30:00|17959.7|17954.7|17953.2|17948.2|17971.7|17966.7|17948.2|17943.2|42
1722566100000|2024-08-02 02:35:00|17954.7|17949.7|17956.7|17951.7|17961.2|17956.2|17947.2|17942.2|6
1722566400000|2024-08-02 02:40:00|17955.7|17950.7|17965.2|17960.2|17965.7|17960.7|17955.2|17950.2|22
1722566700000|2024-08-02 02:45:00|17965.7|17960.7|17962.2|17957.2|17968.2|17963.2|17958.2|17953.2|7
1722567000000|2024-08-02 02:50:00|17962.7|17957.7|17969.2|17964.2|17971.7|17966.7|17958.2|17953.2|15
1722567300000|2024-08-02 02:55:00|17969.7|17964.7|17982.2|17977.2|17990.7|17985.7|17969.7|17964.7|44
1722567600000|2024-08-02 03:00:00|17982.7|17977.7|17994.2|17989.2|17998.2|17993.2|17982.7|17977.7|18
1722567900000|2024-08-02 03:05:00|17994.7|17989.7|17987.7|17982.7|17995.2|17990.2|17987.2|17982.2|7
1722568200000|2024-08-02 03:10:00|17987.2|17982.2|17989.2|17984.2|17993.2|17988.2|17986.7|17981.7|15
1722568500000|2024-08-02 03:15:00|17988.7|17983.7|18001.2|17996.2|18001.7|17996.7|17985.2|17980.2|9
1722568800000|2024-08-02 03:20:00|17999.2|17994.2|17993.7|17988.7|18000.7|17995.7|17993.2|17988.2|14
1722569100000|2024-08-02 03:25:00|17991.2|17986.2|17995.7|17990.7|17995.7|17990.7|17986.2|17981.2|3
1722569400000|2024-08-02 03:30:00|17996.2|17991.2|18003.7|17998.7|18012.7|18007.7|17995.7|17990.7|9
1722569700000|2024-08-02 03:35:00|18004.2|17999.2|17996.7|17991.7|18008.2|18003.2|17996.7|17991.7|22
1722570000000|2024-08-02 03:40:00|17995.7|17990.7|17994.2|17989.2|17997.2|17992.2|17992.7|17987.7|2
1722570300000|2024-08-02 03:45:00|17993.7|17988.7|17995.7|17990.7|18001.2|17996.2|17993.2|17988.2|26
1722570600000|2024-08-02 03:50:00|17996.2|17991.2|17998.2|17993.2|18004.7|17999.7|17993.7|17988.7|18
1722570900000|2024-08-02 03:55:00|17998.7|17993.7|18003.2|17998.2|18003.2|17998.2|17998.2|17993.2|2
1722571200000|2024-08-02 04:00:00|18003.7|17998.7|18001.2|17996.2|18007.7|18002.7|17998.2|17993.2|10
1722571500000|2024-08-02 04:05:00|18000.7|17995.7|17994.7|17989.7|18002.7|17997.7|17993.7|17988.7|10
1722571800000|2024-08-02 04:10:00|17995.2|17990.2|17999.2|17994.2|18000.7|17995.7|17991.2|17986.2|9
1722572100000|2024-08-02 04:15:00|17998.7|17993.7|17996.7|17991.7|18000.2|17995.2|17993.7|17988.7|9
1722572400000|2024-08-02 04:20:00|17996.2|17991.2|18009.7|18004.7|18012.2|18007.2|17994.2|17989.2|12
1722572700000|2024-08-02 04:25:00|18009.2|18004.2|18008.2|18003.2|18010.2|18005.2|18005.2|18000.2|8
1722573000000|2024-08-02 04:30:00|18008.7|18003.7|18001.7|17996.7|18013.7|18008.7|18000.2|17995.2|18
1722573300000|2024-08-02 04:35:00|18001.2|17996.2|17994.7|17989.7|18001.2|17996.2|17990.7|17985.7|29
1722573600000|2024-08-02 04:40:00|17994.2|17989.2|17991.2|17986.2|17994.2|17989.2|17987.2|17982.2|5
1722573900000|2024-08-02 04:45:00|17991.7|17986.7|17989.7|17984.7|17993.2|17988.2|17989.7|17984.7|1
1722574200000|2024-08-02 04:50:00|17987.7|17982.7|17983.2|17978.2|17989.2|17984.2|17978.7|17973.7|18
1722574500000|2024-08-02 04:55:00|17982.7|17977.7|17979.7|17974.7|17983.7|17978.7|17972.7|17967.7|27
1722574800000|2024-08-02 05:00:00|17980.2|17975.2|17968.2|17963.2|17980.2|17975.2|17960.7|17955.7|54
1722575100000|2024-08-02 05:05:00|17968.7|17963.7|17981.7|17976.7|17981.7|17976.7|17968.7|17963.7|37
1722575400000|2024-08-02 05:10:00|17982.2|17977.2|17986.2|17981.2|17989.7|17984.7|17981.7|17976.7|17
1722575700000|2024-08-02 05:15:00|17988.2|17983.2|17992.7|17987.7|18002.2|17997.2|17988.2|17983.2|35
1722576000000|2024-08-02 05:20:00|17992.2|17987.2|17986.2|17981.2|17992.2|17987.2|17982.7|17977.7|14
1722576300000|2024-08-02 05:25:00|17985.7|17980.7|17988.2|17983.2|17990.2|17985.2|17981.7|17976.7|15
1722576600000|2024-08-02 05:30:00|17988.7|17983.7|17966.7|17961.7|17990.2|17985.2|17966.2|17961.2|48
1722576900000|2024-08-02 05:35:00|17966.2|17961.2|17933.7|17928.7|17966.2|17961.2|17930.2|17925.2|212
1722577200000|2024-08-02 05:40:00|17935.7|17930.7|17928.2|17923.2|17951.7|17946.7|17925.2|17920.2|119
1722577500000|2024-08-02 05:45:00|17931.2|17926.2|17959.7|17954.7|17965.2|17960.2|17931.2|17926.2|60
1722577800000|2024-08-02 05:50:00|17959.2|17954.2|17947.7|17942.7|17961.2|17956.2|17946.2|17941.2|58
1722578100000|2024-08-02 05:55:00|17948.2|17943.2|17969.2|17964.2|17969.2|17964.2|17947.7|17942.7|20
1722578400000|2024-08-02 06:00:00|17968.1|17965.3|17945.6|17942.8|17969.6|17966.8|17940.1|17937.3|291
1722578700000|2024-08-02 06:05:00|17946.1|17943.3|17926.1|17923.3|17955.1|17952.3|17924.6|17921.8|462
1722579000000|2024-08-02 06:10:00|17926.6|17923.8|17903.1|17900.3|17926.6|17923.8|17896.6|17893.8|419
1722579300000|2024-08-02 06:15:00|17903.6|17900.8|17931.1|17928.3|17934.1|17931.3|17900.6|17897.8|265
1722579600000|2024-08-02 06:20:00|17930.6|17927.8|17913.6|17910.8|17936.6|17933.8|17913.1|17910.3|237
1722579900000|2024-08-02 06:25:00|17913.1|17910.3|17882.1|17879.3|17923.1|17920.3|17877.6|17874.8|620
1722580200000|2024-08-02 06:30:00|17881.6|17878.8|17903.6|17900.8|17904.6|17901.8|17877.6|17874.8|281
1722580500000|2024-08-02 06:35:00|17903.1|17900.3|17918.1|17915.3|17922.1|17919.3|17897.6|17894.8|349
1722580800000|2024-08-02 06:40:00|17917.6|17914.8|17927.1|17924.3|17937.1|17934.3|17916.1|17913.3|226
1722581100000|2024-08-02 06:45:00|17926.6|17923.8|17907.1|17904.3|17932.6|17929.8|17907.1|17904.3|262
1722581400000|2024-08-02 06:50:00|17906.6|17903.8|17928.6|17925.8|17929.1|17926.3|17902.6|17899.8|261
1722581700000|2024-08-02 06:55:00|17928.1|17925.3|17908.1|17905.3|17934.6|17931.8|17903.1|17900.3|632
1722582000000|2024-08-02 07:00:00|17907.4|17906|17877.4|17876|17909.4|17908|17876.9|17875.5|2069
1722582300000|2024-08-02 07:05:00|17876.9|17875.5|17864.9|17863.5|17905.4|17904|17862.4|17861|1259
1722582600000|2024-08-02 07:10:00|17864.4|17863|17823.4|17822|17866.9|17865.5|17820.4|17819|1250
1722582900000|2024-08-02 07:15:00|17823.9|17822.5|17805.4|17804|17826.4|17825|17785.4|17784|1388
1722583200000|2024-08-02 07:20:00|17806.4|17805|17828.4|17827|17828.9|17827.5|17801.4|17800|919
1722583500000|2024-08-02 07:25:00|17828.9|17827.5|17867.4|17866|17872.4|17871|17814.4|17813|959
1722583800000|2024-08-02 07:30:00|17861.4|17860|17837.9|17836.5|17870.9|17869.5|17831.4|17830|1007
1722584100000|2024-08-02 07:35:00|17838.4|17837|17863.9|17862.5|17863.9|17862.5|17828.4|17827|711
1722584400000|2024-08-02 07:40:00|17863.2|17861.8|17855.7|17854.3|17881.7|17880.3|17852.7|17851.3|574
1722584700000|2024-08-02 07:45:00|17856.7|17855.3|17831.2|17829.8|17860.7|17859.3|17831.2|17829.8|410
1722585000000|2024-08-02 07:50:00|17831.7|17830.3|17836.7|17835.3|17845.7|17844.3|17830.7|17829.3|279
1722585300000|2024-08-02 07:55:00|17835.7|17834.3|17861.2|17859.8|17862.7|17861.3|17820.7|17819.3|514
1722585600000|2024-08-02 08:00:00|17861.7|17860.3|17876.7|17875.3|17881.2|17879.8|17846.2|17844.8|611
1722585900000|2024-08-02 08:05:00|17876.2|17874.8|17880.7|17879.3|17887.7|17886.3|17858.7|17857.3|436
1722586200000|2024-08-02 08:10:00|17881.2|17879.8|17858.7|17857.3|17881.7|17880.3|17855.2|17853.8|507
1722586500000|2024-08-02 08:15:00|17858.2|17856.8|17858.7|17857.3|17871.7|17870.3|17843.2|17841.8|687
1722586800000|2024-08-02 08:20:00|17858.2|17856.8|17870.2|17868.8|17871.7|17870.3|17852.2|17850.8|552
1722587100000|2024-08-02 08:25:00|17869.7|17868.3|17875.7|17874.3|17882.7|17881.3|17865.7|17864.3|408
1722587400000|2024-08-02 08:30:00|17875.2|17873.8|17890.7|17889.3|17894.7|17893.3|17874.2|17872.8|430
1722587700000|2024-08-02 08:35:00|17890.2|17888.8|17898.7|17897.3|17900.2|17898.8|17884.7|17883.3|476
1722588000000|2024-08-02 08:40:00|17899.2|17897.8|17900.7|17899.3|17908.7|17907.3|17888.7|17887.3|562
1722588300000|2024-08-02 08:45:00|17900.2|17898.8|17887.2|17885.8|17905.7|17904.3|17877.7|17876.3|362
1722588600000|2024-08-02 08:50:00|17887.7|17886.3|17896.7|17895.3|17901.7|17900.3|17887.7|17886.3|271
1722588900000|2024-08-02 08:55:00|17897.2|17895.8|17909.7|17908.3|17920.2|17918.8|17896.2|17894.8|467
1722589200000|2024-08-02 09:00:00|17909.2|17907.8|17884.2|17882.8|17914.7|17913.3|17884.2|17882.8|349
1722589500000|2024-08-02 09:05:00|17884.7|17883.3|17869.7|17868.3|17886.2|17884.8|17867.7|17866.3|381
1722589800000|2024-08-02 09:10:00|17870.2|17868.8|17852.7|17851.3|17870.7|17869.3|17851.7|17850.3|449
1722590100000|2024-08-02 09:15:00|17853.2|17851.8|17850.2|17848.8|17857.7|17856.3|17840.7|17839.3|441
1722590400000|2024-08-02 09:20:00|17849.7|17848.3|17852.7|17851.3|17855.7|17854.3|17839.2|17837.8|395
1722590700000|2024-08-02 09:25:00|17853.2|17851.8|17834.7|17833.3|17854.7|17853.3|17833.7|17832.3|293
1722591000000|2024-08-02 09:30:00|17834.2|17832.8|17840.7|17839.3|17845.2|17843.8|17831.2|17829.8|351
1722591300000|2024-08-02 09:35:00|17841.2|17839.8|17843.2|17841.8|17855.7|17854.3|17840.2|17838.8|280
1722591600000|2024-08-02 09:40:00|17842.7|17841.3|17835.7|17834.3|17846.7|17845.3|17829.7|17828.3|270
1722591900000|2024-08-02 09:45:00|17835.2|17833.8|17819.7|17818.3|17837.7|17836.3|17819.7|17818.3|351
1722592200000|2024-08-02 09:50:00|17819.2|17817.8|17817.2|17815.8|17820.7|17819.3|17806.7|17805.3|506
1722592500000|2024-08-02 09:55:00|17817.7|17816.3|17824.7|17823.3|17830.2|17828.8|17817.7|17816.3|537
1722592800000|2024-08-02 10:00:00|17825.2|17823.8|17819.7|17818.3|17837.2|17835.8|17813.7|17812.3|435
1722593100000|2024-08-02 10:05:00|17820.2|17818.8|17803.7|17802.3|17825.2|17823.8|17797.7|17796.3|352
1722593400000|2024-08-02 10:10:00|17804.7|17803.3|17812.7|17811.3|17816.7|17815.3|17802.7|17801.3|240
1722593700000|2024-08-02 10:15:00|17812.2|17810.8|17810.7|17809.3|17818.2|17816.8|17806.7|17805.3|277
1722594000000|2024-08-02 10:20:00|17811.2|17809.8|17804.7|17803.3|17813.2|17811.8|17799.7|17798.3|268
1722594300000|2024-08-02 10:25:00|17805.2|17803.8|17804.7|17803.3|17811.2|17809.8|17800.2|17798.8|262
1722594600000|2024-08-02 10:30:00|17804.2|17802.8|17780.7|17779.3|17806.7|17805.3|17776.7|17775.3|346
1722594900000|2024-08-02 10:35:00|17781.2|17779.8|17787.7|17786.3|17791.2|17789.8|17772.2|17770.8|309
1722595200000|2024-08-02 10:40:00|17787.2|17785.8|17801.7|17800.3|17812.7|17811.3|17785.7|17784.3|419
1722595500000|2024-08-02 10:45:00|17805.7|17804.3|17802.7|17801.3|17806.7|17805.3|17794.7|17793.3|212
1722595800000|2024-08-02 10:50:00|17802.2|17800.8|17810.2|17808.8|17814.2|17812.8|17795.7|17794.3|469
1722596100000|2024-08-02 10:55:00|17810.7|17809.3|17795.7|17794.3|17815.2|17813.8|17794.2|17792.8|236
1722596400000|2024-08-02 11:00:00|17795.2|17793.8|17811.7|17810.3|17811.7|17810.3|17793.2|17791.8|496
1722596700000|2024-08-02 11:05:00|17811.2|17809.8|17801.7|17800.3|17819.7|17818.3|17798.2|17796.8|290
1722597000000|2024-08-02 11:10:00|17802.2|17800.8|17790.2|17788.8|17807.2|17805.8|17790.2|17788.8|181
1722597300000|2024-08-02 11:15:00|17790.7|17789.3|17784.7|17783.3|17791.2|17789.8|17773.2|17771.8|296
1722597600000|2024-08-02 11:20:00|17782.7|17781.3|17771.7|17770.3|17787.2|17785.8|17767.7|17766.3|241
1722597900000|2024-08-02 11:25:00|17772.2|17770.8|17777.7|17776.3|17780.7|17779.3|17770.7|17769.3|150
1722598200000|2024-08-02 11:30:00|17777.2|17775.8|17787.2|17785.8|17787.7|17786.3|17766.2|17764.8|349
1722598500000|2024-08-02 11:35:00|17787.7|17786.3|17791.7|17790.3|17793.7|17792.3|17776.7|17775.3|324
1722598800000|2024-08-02 11:40:00|17792.5|17791.1|17794|17792.6|17797|17795.6|17786.5|17785.1|228
1722599100000|2024-08-02 11:45:00|17793.5|17792.1|17787.5|17786.1|17798.5|17797.1|17779|17777.6|180
1722599400000|2024-08-02 11:50:00|17787|17785.6|17794.5|17793.1|17800.5|17799.1|17782.5|17781.1|227
1722599700000|2024-08-02 11:55:00|17795|17793.6|17806.5|17805.1|17809.5|17808.1|17790.5|17789.1|229
1722600000000|2024-08-02 12:00:00|17807.5|17806.1|17824.5|17823.1|17825.5|17824.1|17806.5|17805.1|354
1722600300000|2024-08-02 12:05:00|17824|17822.6|17823.5|17822.1|17831|17829.6|17819|17817.6|235
1722600600000|2024-08-02 12:10:00|17824|17822.6|17812.5|17811.1|17826.5|17825.1|17808.5|17807.1|222
1722600900000|2024-08-02 12:15:00|17812|17810.6|17826.5|17825.1|17827.5|17826.1|17808|17806.6|139
1722601200000|2024-08-02 12:20:00|17826|17824.6|17826.5|17825.1|17827.5|17826.1|17815|17813.6|183
1722601500000|2024-08-02 12:25:00|17827|17825.6|17838.5|17837.1|17847|17845.6|17826.5|17825.1|462
1722601800000|2024-08-02 12:30:00|17839.5|17838.1|17674.5|17673.1|17844|17842.6|17666.5|17665.1|2152
1722602100000|2024-08-02 12:35:00|17675|17673.6|17716.5|17715.1|17732|17730.6|17665.5|17664.1|1445
1722602400000|2024-08-02 12:40:00|17716|17714.6|17739.5|17738.1|17748.5|17747.1|17698.5|17697.1|950
1722602700000|2024-08-02 12:45:00|17739|17737.6|17781.5|17780.1|17782.5|17781.1|17732|17730.6|839
1722603000000|2024-08-02 12:50:00|17782|17780.6|17761.5|17760.1|17797|17795.6|17751.5|17750.1|953
1722603300000|2024-08-02 12:55:00|17762|17760.6|17752|17750.6|17770|17768.6|17751|17749.6|507
1722603600000|2024-08-02 13:00:00|17751.5|17750.1|17741.5|17740.1|17764|17762.6|17728|17726.6|371
1722603900000|2024-08-02 13:05:00|17741|17739.6|17740|17738.6|17759.5|17758.1|17738|17736.6|331
1722604200000|2024-08-02 13:10:00|17739.5|17738.1|17755.5|17754.1|17760.5|17759.1|17737.5|17736.1|312
1722604500000|2024-08-02 13:15:00|17756|17754.6|17780.5|17779.1|17781|17779.6|17753.5|17752.1|575
1722604800000|2024-08-02 13:20:00|17779.5|17778.1|17749.5|17748.1|17780|17778.6|17748|17746.6|401
1722605100000|2024-08-02 13:25:00|17747.5|17746.1|17741|17739.6|17749.5|17748.1|17734.5|17733.1|337
1722605400000|2024-08-02 13:30:00|17740|17738.6|17706|17704.6|17742|17740.6|17694|17692.6|735
1722605700000|2024-08-02 13:35:00|17705.5|17704.1|17760.5|17759.1|17761.5|17760.1|17697|17695.6|772
1722606000000|2024-08-02 13:40:00|17761|17759.6|17771|17769.6|17792.5|17791.1|17756|17754.6|838
1722606300000|2024-08-02 13:45:00|17770.5|17769.1|17753.5|17752.1|17782.5|17781.1|17733.5|17732.1|633
1722606600000|2024-08-02 13:50:00|17751.5|17750.1|17716.5|17715.1|17778.5|17777.1|17715.5|17714.1|526
1722606900000|2024-08-02 13:55:00|17716|17714.6|17742.5|17741.1|17749|17747.6|17716|17714.6|660
1722607200000|2024-08-02 14:00:00|17744.5|17743.1|17758.5|17757.1|17778.5|17777.1|17735.5|17734.1|782
1722607500000|2024-08-02 14:05:00|17758|17756.6|17712.5|17711.1|17760.5|17759.1|17707.5|17706.1|733
1722607800000|2024-08-02 14:10:00|17712.7|17711.3|17688.7|17687.3|17713.7|17712.3|17685.7|17684.3|635
1722608100000|2024-08-02 14:15:00|17689.2|17687.8|17685.7|17684.3|17736.2|17734.8|17682.2|17680.8|962
1722608400000|2024-08-02 14:20:00|17684.2|17682.8|17693.7|17692.3|17705.2|17703.8|17672.7|17671.3|717
1722608700000|2024-08-02 14:25:00|17694.2|17692.8|17704.7|17703.3|17740.7|17739.3|17686.7|17685.3|704
1722609000000|2024-08-02 14:30:00|17702.7|17701.3|17707.2|17705.8|17736.7|17735.3|17699.7|17698.3|626
1722609300000|2024-08-02 14:35:00|17706.7|17705.3|17679.7|17678.3|17707.7|17706.3|17678.7|17677.3|563
1722609600000|2024-08-02 14:40:00|17680.7|17679.3|17679.7|17678.3|17705.7|17704.3|17675.7|17674.3|641
1722609900000|2024-08-02 14:45:00|17681.7|17680.3|17705.7|17704.3|17717.7|17716.3|17677.2|17675.8|806
1722610200000|2024-08-02 14:50:00|17706.2|17704.8|17665.7|17664.3|17710.7|17709.3|17660.2|17658.8|827
1722610500000|2024-08-02 14:55:00|17666.2|17664.8|17660.7|17659.3|17675.7|17674.3|17658.7|17657.3|643
1722610800000|2024-08-02 15:00:00|17660.2|17658.8|17638.2|17636.8|17667.7|17666.3|17631.7|17630.3|975
1722611100000|2024-08-02 15:05:00|17637.7|17636.3|17631.7|17630.3|17650.7|17649.3|17623.7|17622.3|697
1722611400000|2024-08-02 15:10:00|17631.2|17629.8|17633.2|17631.8|17663.7|17662.3|17622.7|17621.3|795
1722611700000|2024-08-02 15:15:00|17633.7|17632.3|17644.7|17643.3|17659.2|17657.8|17630.2|17628.8|807
1722612000000|2024-08-02 15:20:00|17644.2|17642.8|17653.2|17651.8|17653.7|17652.3|17630.7|17629.3|780
1722612300000|2024-08-02 15:25:00|17652.7|17651.3|17642.7|17641.3|17657.7|17656.3|17630.7|17629.3|1418
1722612600000|2024-08-02 15:30:00|17643.4|17640.6|17664.4|17661.6|17668.4|17665.6|17643.4|17640.6|1282
1722612900000|2024-08-02 15:35:00|17664.9|17662.1|17674.4|17671.6|17687.4|17684.6|17662.4|17659.6|742
1722613200000|2024-08-02 15:40:00|17674.9|17672.1|17696.9|17694.1|17699.9|17697.1|17669.4|17666.6|557
1722613500000|2024-08-02 15:45:00|17696.4|17693.6|17697.4|17694.6|17701.9|17699.1|17677.4|17674.6|405
1722613800000|2024-08-02 15:50:00|17696.9|17694.1|17684.4|17681.6|17704.9|17702.1|17681.9|17679.1|357
1722614100000|2024-08-02 15:55:00|17684.9|17682.1|17692.9|17690.1|17707.4|17704.6|17683.4|17680.6|393
1722614400000|2024-08-02 16:00:00|17693.4|17690.6|17706.4|17703.6|17706.4|17703.6|17685.9|17683.1|360
1722614700000|2024-08-02 16:05:00|17707.4|17704.6|17694.9|17692.1|17712.4|17709.6|17688.9|17686.1|300
1722615000000|2024-08-02 16:10:00|17694.4|17691.6|17685.4|17682.6|17695.4|17692.6|17672.9|17670.1|224
1722615300000|2024-08-02 16:15:00|17685.9|17683.1|17712.4|17709.6|17713.4|17710.6|17682.9|17680.1|415
1722615600000|2024-08-02 16:20:00|17711.9|17709.1|17704.4|17701.6|17720.9|17718.1|17698.4|17695.6|236
1722615900000|2024-08-02 16:25:00|17705.4|17702.6|17711.4|17708.6|17717.4|17714.6|17697.4|17694.6|217
1722616200000|2024-08-02 16:30:00|17710.9|17708.1|17710.4|17707.6|17716.4|17713.6|17695.4|17692.6|110
1722616500000|2024-08-02 16:35:00|17709.9|17707.1|17709.4|17706.6|17714.4|17711.6|17696.9|17694.1|108
1722616800000|2024-08-02 16:40:00|17708.9|17706.1|17708.9|17706.1|17721.9|17719.1|17707.4|17704.6|108
1722617100000|2024-08-02 16:45:00|17707.4|17704.6|17700.4|17697.6|17712.9|17710.1|17692.4|17689.6|141
1722617400000|2024-08-02 16:50:00|17701.4|17698.6|17679.4|17676.6|17704.4|17701.6|17676.4|17673.6|140
1722617700000|2024-08-02 16:55:00|17678.9|17676.1|17695.4|17692.6|17705.9|17703.1|17673.9|17671.1|194
1722618000000|2024-08-02 17:00:00|17695.9|17693.1|17688.4|17685.6|17701.4|17698.6|17673.4|17670.6|211
1722618300000|2024-08-02 17:05:00|17688.9|17686.1|17698.9|17696.1|17703.4|17700.6|17686.9|17684.1|201
1722618600000|2024-08-02 17:10:00|17698.4|17695.6|17712.4|17709.6|17716.9|17714.1|17687.4|17684.6|208
1722618900000|2024-08-02 17:15:00|17711.9|17709.1|17703.4|17700.6|17713.4|17710.6|17698.4|17695.6|115
1722619200000|2024-08-02 17:20:00|17703.9|17701.1|17689.4|17686.6|17704.4|17701.6|17682.4|17679.6|95
1722619500000|2024-08-02 17:25:00|17689.9|17687.1|17688.4|17685.6|17702.4|17699.6|17685.9|17683.1|115
1722619800000|2024-08-02 17:30:00|17687.9|17685.1|17689.4|17686.6|17693.9|17691.1|17681.4|17678.6|87
1722620100000|2024-08-02 17:35:00|17688.9|17686.1|17679.9|17677.1|17688.9|17686.1|17677.4|17674.6|72
1722620400000|2024-08-02 17:40:00|17680.4|17677.6|17685.9|17683.1|17687.4|17684.6|17671.4|17668.6|78
1722620700000|2024-08-02 17:45:00|17686.4|17683.6|17679.4|17676.6|17694.4|17691.6|17678.4|17675.6|54
1722621000000|2024-08-02 17:50:00|17679.9|17677.1|17674.4|17671.6|17690.4|17687.6|17673.9|17671.1|63
1722621300000|2024-08-02 17:55:00|17674.9|17672.1|17681.4|17678.6|17686.9|17684.1|17673.9|17671.1|60
1722621600000|2024-08-02 18:00:00|17680.9|17678.1|17676.4|17673.6|17681.4|17678.6|17667.4|17664.6|76
1722621900000|2024-08-02 18:05:00|17676.9|17674.1|17672.9|17670.1|17685.4|17682.6|17671.9|17669.1|42
1722622200000|2024-08-02 18:10:00|17673.4|17670.6|17681.9|17679.1|17685.4|17682.6|17671.9|17669.1|38
1722622500000|2024-08-02 18:15:00|17681.4|17678.6|17692.4|17689.6|17692.9|17690.1|17677.4|17674.6|93
1722622800000|2024-08-02 18:20:00|17691.9|17689.1|17712.4|17709.6|17714.4|17711.6|17690.4|17687.6|85
1722623100000|2024-08-02 18:25:00|17712.9|17710.1|17725.9|17723.1|17725.9|17723.1|17710.4|17707.6|122
1722623400000|2024-08-02 18:30:00|17725.4|17722.6|17714.9|17712.1|17731.4|17728.6|17712.9|17710.1|192
1722623700000|2024-08-02 18:35:00|17714.4|17711.6|17706.4|17703.6|17714.9|17712.1|17701.9|17699.1|114
1722624000000|2024-08-02 18:40:00|17705.9|17703.1|17711.4|17708.6|17718.9|17716.1|17705.9|17703.1|63
1722624300000|2024-08-02 18:45:00|17710.9|17708.1|17709.9|17707.1|17720.4|17717.6|17705.4|17702.6|72
1722624600000|2024-08-02 18:50:00|17710.4|17707.6|17714.4|17711.6|17717.9|17715.1|17707.4|17704.6|44
1722624900000|2024-08-02 18:55:00|17713.9|17711.1|17709.4|17706.6|17725.9|17723.1|17708.4|17705.6|81
1722625200000|2024-08-02 19:00:00|17710.4|17707.6|17712.4|17709.6|17725.4|17722.6|17707.4|17704.6|76
1722625500000|2024-08-02 19:05:00|17712.9|17710.1|17708.4|17705.6|17714.9|17712.1|17698.4|17695.6|95
1722625800000|2024-08-02 19:10:00|17707.9|17705.1|17716.9|17714.1|17719.4|17716.6|17699.9|17697.1|86
1722626100000|2024-08-02 19:15:00|17716.4|17713.6|17713.9|17711.1|17720.9|17718.1|17709.9|17707.1|88
1722626400000|2024-08-02 19:20:00|17714.4|17711.6|17717.4|17714.6|17719.4|17716.6|17708.4|17705.6|111
1722626700000|2024-08-02 19:25:00|17717.9|17715.1|17724.4|17721.6|17726.9|17724.1|17706.9|17704.1|170
1722627000000|2024-08-02 19:30:00|17723.9|17721.1|17722.4|17719.6|17732.9|17730.1|17719.4|17716.6|174
1722627300000|2024-08-02 19:35:00|17721.9|17719.1|17697.4|17694.6|17724.4|17721.6|17696.9|17694.1|181
1722627600000|2024-08-02 19:40:00|17696.9|17694.1|17712.9|17710.1|17713.4|17710.6|17693.9|17691.1|134
1722627900000|2024-08-02 19:45:00|17712.4|17709.6|17703.4|17700.6|17721.4|17718.6|17702.9|17700.1|200
1722628200000|2024-08-02 19:50:00|17702.9|17700.1|17720.9|17718.1|17720.9|17718.1|17688.4|17685.6|423
1722628500000|2024-08-02 19:55:00|17719.4|17716.6|17725.4|17722.6|17735.9|17733.1|17718.9|17716.1|326
1722628800000|2024-08-02 20:00:00|17724.9|17722.1|17715.7|17708.7|17732.3|17725.3|17712.9|17705.9|17
1722629100000|2024-08-02 20:05:00|17716.6|17709.6|17703.9|17696.9|17717.4|17710.4|17694.7|17687.7|0
1722629400000|2024-08-02 20:10:00|17704.3|17697.3|17705.9|17698.9|17710.8|17703.8|17696.8|17689.8|0
1722629700000|2024-08-02 20:15:00|17707.6|17700.6|17708.2|17701.2|17709.4|17702.4|17698.7|17691.7|0
1722630000000|2024-08-02 20:20:00|17706.5|17699.5|17705|17698|17709.4|17702.4|17702.7|17695.7|0
1722630300000|2024-08-02 20:25:00|17704.6|17697.6|17699.6|17692.6|17705.1|17698.1|17699.6|17692.6|0
1722630600000|2024-08-02 20:30:00|17700.5|17693.5|17687.9|17680.9|17700.5|17693.5|17687.8|17680.8|0
1722630900000|2024-08-02 20:35:00|17686.3|17679.3|17674.7|17667.7|17686.3|17679.3|17672|17665|0
1722631200000|2024-08-02 20:40:00|17675.1|17668.1|17680.8|17673.8|17680.8|17673.8|17671.7|17664.7|0
1722631500000|2024-08-02 20:45:00|17681.6|17674.6|17674.3|17667.3|17682.5|17675.5|17674.2|17667.2|0
1722631800000|2024-08-02 20:50:00|17673.4|17666.4|17677.8|17670.8|17679.9|17672.9|17673.4|17666.4|0
1722632100000|2024-08-02 20:55:00|17677.4|17670.4|17661.5|17654.5|17677.4|17670.4|17658|17651|0
1722808800000|2024-08-04 22:00:00|17555.6|17548.6|17557|17550|17562.6|17555.6|17537.7|17530.7|0
1722809100000|2024-08-04 22:05:00|17557.4|17550.4|17565.2|17558.2|17569.9|17562.9|17546.2|17539.2|0
1722809400000|2024-08-04 22:10:00|17563.5|17556.5|17572.5|17565.5|17578.9|17571.9|17561.9|17554.9|0
1722809700000|2024-08-04 22:15:00|17572.1|17565.1|17578|17571|17583.1|17576.1|17570.3|17563.3|0
1722810000000|2024-08-04 22:20:00|17578.4|17571.4|17585.2|17578.2|17591.6|17584.6|17578.4|17571.4|0
1722810300000|2024-08-04 22:25:00|17584.4|17577.4|17599.5|17592.5|17599.8|17592.8|17577.4|17570.4|0
1722810600000|2024-08-04 22:30:00|17599.9|17592.9|17607|17600|17617.3|17610.3|17599.9|17592.9|0
1722810900000|2024-08-04 22:35:00|17606.6|17599.6|17600.2|17593.2|17613.8|17606.8|17597.8|17590.8|0
1722811200000|2024-08-04 22:40:00|17600.6|17593.6|17608.1|17601.1|17610.1|17603.1|17599.4|17592.4|0
1722811500000|2024-08-04 22:45:00|17608.5|17601.5|17624.8|17617.8|17625.2|17618.2|17606.7|17599.7|0
1722811800000|2024-08-04 22:50:00|17624|17617|17606.9|17599.9|17624.4|17617.4|17604.9|17597.9|0
1722812100000|2024-08-04 22:55:00|17607.3|17600.3|17595.3|17588.3|17607.7|17600.7|17594.5|17587.5|0
1722812400000|2024-08-04 23:00:00|17595.7|17588.7|17584|17577|17599.3|17592.3|17580.5|17573.5|0
1722812700000|2024-08-04 23:05:00|17583.6|17576.6|17584.7|17577.7|17592|17585|17579.4|17572.4|0
1722813000000|2024-08-04 23:10:00|17585.1|17578.1|17585.4|17578.4|17591.7|17584.7|17570.2|17563.2|0
1722813300000|2024-08-04 23:15:00|17585|17578|17594.3|17587.3|17598.6|17591.6|17581|17574|0
1722813600000|2024-08-04 23:20:00|17593.9|17586.9|17570.5|17563.5|17598.1|17591.1|17555.8|17548.8|0
1722813900000|2024-08-04 23:25:00|17570.1|17563.1|17568|17561|17575.7|17568.7|17562.7|17555.7|0
1722814200000|2024-08-04 23:30:00|17568.4|17561.4|17531.6|17524.6|17571.4|17564.4|17522.5|17515.5|0
1722814500000|2024-08-04 23:35:00|17532|17525|17549.1|17542.1|17554.7|17547.7|17527.8|17520.8|0
1722814800000|2024-08-04 23:40:00|17548.7|17541.7|17555.4|17548.4|17555.4|17548.4|17545.7|17538.7|0
1722815100000|2024-08-04 23:45:00|17554.9|17547.9|17550.2|17543.2|17555.5|17548.5|17548.9|17541.9|0
1722815400000|2024-08-04 23:50:00|17549.3|17542.3|17554|17547|17556.1|17549.1|17543.5|17536.5|0
1722815700000|2024-08-04 23:55:00|17553.2|17546.2|17559.4|17552.4|17565.4|17558.4|17549.9|17542.9|0
1722816000000|2024-08-05 00:00:00|17557.3|17550.3|17561.7|17554.7|17569.1|17562.1|17552.8|17545.8|0
1722816300000|2024-08-05 00:05:00|17560.9|17553.9|17570|17563|17573.4|17566.4|17557.1|17550.1|0
1722816600000|2024-08-05 00:10:00|17570.4|17563.4|17580.5|17573.5|17583.7|17576.7|17553.9|17546.9|0
1722816900000|2024-08-05 00:15:00|17580.1|17573.1|17520.8|17515.8|17583|17576|17517.8|17512.8|311
1722817200000|2024-08-05 00:20:00|17521.3|17516.3|17535.8|17530.8|17539.3|17534.3|17520.3|17515.3|101
1722817500000|2024-08-05 00:25:00|17535.3|17530.3|17576.8|17571.8|17576.8|17571.8|17533.8|17528.8|31
1722817800000|2024-08-05 00:30:00|17577.3|17572.3|17569.3|17564.3|17577.3|17572.3|17545.8|17540.8|120
1722818100000|2024-08-05 00:35:00|17569.8|17564.8|17532.3|17527.3|17575.8|17570.8|17529.3|17524.3|131
1722818400000|2024-08-05 00:40:00|17533.3|17528.3|17567.3|17562.3|17569.3|17564.3|17530.3|17525.3|40
1722818700000|2024-08-05 00:45:00|17567.8|17562.8|17543.3|17538.3|17575.3|17570.3|17543.3|17538.3|40
1722819000000|2024-08-05 00:50:00|17542.3|17537.3|17538.3|17533.3|17551.8|17546.8|17535.3|17530.3|31
1722819300000|2024-08-05 00:55:00|17539.3|17534.3|17551.8|17546.8|17564.8|17559.8|17539.3|17534.3|27
1722819600000|2024-08-05 01:00:00|17551.3|17546.3|17524.3|17519.3|17567.8|17562.8|17524.3|17519.3|47
1722819900000|2024-08-05 01:05:00|17524.8|17519.8|17501.8|17496.8|17534.3|17529.3|17497.8|17492.8|73
1722820200000|2024-08-05 01:10:00|17500.8|17495.8|17505.8|17500.8|17514.3|17509.3|17496.8|17491.8|30
1722820500000|2024-08-05 01:15:00|17504.8|17499.8|17535.3|17530.3|17538.3|17533.3|17503.3|17498.3|17
1722820800000|2024-08-05 01:20:00|17535.8|17530.8|17530.3|17525.3|17537.3|17532.3|17514.8|17509.8|11
1722821100000|2024-08-05 01:25:00|17529.8|17524.8|17518.3|17513.3|17530.8|17525.8|17508.3|17503.3|27
1722821400000|2024-08-05 01:30:00|17517.8|17512.8|17561.8|17556.8|17561.8|17556.8|17517.8|17512.8|29
1722821700000|2024-08-05 01:35:00|17562.3|17557.3|17566.8|17561.8|17571.8|17566.8|17553.8|17548.8|37
1722822000000|2024-08-05 01:40:00|17565.8|17560.8|17555.8|17550.8|17577.3|17572.3|17549.3|17544.3|14
1722822300000|2024-08-05 01:45:00|17558.3|17553.3|17560.3|17555.3|17569.8|17564.8|17556.3|17551.3|8
1722822600000|2024-08-05 01:50:00|17560.8|17555.8|17552.3|17547.3|17561.3|17556.3|17542.8|17537.8|11
1722822900000|2024-08-05 01:55:00|17551.8|17546.8|17566.3|17561.3|17570.8|17565.8|17550.8|17545.8|27
1722823200000|2024-08-05 02:00:00|17565.8|17560.8|17567.3|17562.3|17579.3|17574.3|17555.8|17550.8|46
1722823500000|2024-08-05 02:05:00|17566.8|17561.8|17561.3|17556.3|17569.8|17564.8|17555.8|17550.8|12
1722823800000|2024-08-05 02:10:00|17561.8|17556.8|17555.3|17550.3|17570.3|17565.3|17551.3|17546.3|10
1722824100000|2024-08-05 02:15:00|17555.8|17550.8|17567.3|17562.3|17571.8|17566.8|17553.3|17548.3|6
1722824400000|2024-08-05 02:20:00|17567.8|17562.8|17640.8|17635.8|17641.3|17636.3|17567.8|17562.8|157
1722824700000|2024-08-05 02:25:00|17641.3|17636.3|17624.3|17619.3|17655.3|17650.3|17624.3|17619.3|177
1722825000000|2024-08-05 02:30:00|17624.8|17619.8|17602.8|17597.8|17634.8|17629.8|17602.3|17597.3|36
1722825300000|2024-08-05 02:35:00|17604.3|17599.3|17579.8|17574.8|17605.8|17600.8|17577.3|17572.3|96
1722825600000|2024-08-05 02:40:00|17580.3|17575.3|17549.3|17544.3|17580.8|17575.8|17546.3|17541.3|91
1722825900000|2024-08-05 02:45:00|17552.8|17547.8|17574.3|17569.3|17585.3|17580.3|17549.8|17544.8|82
1722826200000|2024-08-05 02:50:00|17573.8|17568.8|17590.3|17585.3|17596.3|17591.3|17569.8|17564.8|4
1722826500000|2024-08-05 02:55:00|17589.8|17584.8|17599.3|17594.3|17602.3|17597.3|17583.8|17578.8|27
1722826800000|2024-08-05 03:00:00|17601.3|17596.3|17595.3|17590.3|17611.8|17606.8|17587.8|17582.8|54
1722827100000|2024-08-05 03:05:00|17595.8|17590.8|17608.3|17603.3|17608.3|17603.3|17593.8|17588.8|36
1722827400000|2024-08-05 03:10:00|17608.8|17603.8|17595.8|17590.8|17608.8|17603.8|17590.3|17585.3|12
1722827700000|2024-08-05 03:15:00|17596.8|17591.8|17593.8|17588.8|17596.8|17591.8|17585.8|17580.8|0
1722828000000|2024-08-05 03:20:00|17593.3|17588.3|17592.8|17587.8|17612.3|17607.3|17585.3|17580.3|28
1722828300000|2024-08-05 03:25:00|17592.3|17587.3|17595.3|17590.3|17598.8|17593.8|17591.3|17586.3|18
1722828600000|2024-08-05 03:30:00|17596.3|17591.3|17586.3|17581.3|17598.3|17593.3|17586.3|17581.3|9
1722828900000|2024-08-05 03:35:00|17585.3|17580.3|17590.8|17585.8|17590.8|17585.8|17578.3|17573.3|12
1722829200000|2024-08-05 03:40:00|17590.3|17585.3|17576.3|17571.3|17590.3|17585.3|17569.8|17564.8|24
1722829500000|2024-08-05 03:45:00|17575.8|17570.8|17560.8|17555.8|17575.8|17570.8|17558.3|17553.3|7
1722829800000|2024-08-05 03:50:00|17560.3|17555.3|17558.8|17553.8|17560.8|17555.8|17548.3|17543.3|40
1722830100000|2024-08-05 03:55:00|17558.3|17553.3|17544.8|17539.8|17559.8|17554.8|17544.3|17539.3|12
1722830400000|2024-08-05 04:00:00|17544.3|17539.3|17541.8|17536.8|17551.8|17546.8|17536.8|17531.8|21
1722830700000|2024-08-05 04:05:00|17540.8|17535.8|17511.3|17506.3|17541.3|17536.3|17511.3|17506.3|79
1722831000000|2024-08-05 04:10:00|17511.8|17506.8|17515.3|17510.3|17516.3|17511.3|17494.8|17489.8|58
1722831300000|2024-08-05 04:15:00|17515.8|17510.8|17498.8|17493.8|17522.8|17517.8|17497.8|17492.8|20
1722831600000|2024-08-05 04:20:00|17498.3|17493.3|17505.8|17500.8|17506.3|17501.3|17493.8|17488.8|19
1722831900000|2024-08-05 04:25:00|17506.3|17501.3|17514.3|17509.3|17515.3|17510.3|17491.8|17486.8|58
1722832200000|2024-08-05 04:30:00|17510.8|17505.8|17494.8|17489.8|17521.3|17516.3|17491.8|17486.8|61
1722832500000|2024-08-05 04:35:00|17494.3|17489.3|17501.3|17496.3|17505.3|17500.3|17482.3|17477.3|64
1722832800000|2024-08-05 04:40:00|17499.3|17494.3|17483.3|17478.3|17510.3|17505.3|17481.8|17476.8|55
1722833100000|2024-08-05 04:45:00|17483.8|17478.8|17442.3|17437.3|17484.3|17479.3|17439.3|17434.3|108
1722833400000|2024-08-05 04:50:00|17443.3|17438.3|17452.8|17447.8|17466.3|17461.3|17443.3|17438.3|26
1722833700000|2024-08-05 04:55:00|17452.3|17447.3|17438.8|17433.8|17457.3|17452.3|17438.3|17433.3|38
1722834000000|2024-08-05 05:00:00|17435.3|17430.3|17431.8|17426.8|17446.8|17441.8|17419.8|17414.8|74
1722834300000|2024-08-05 05:05:00|17431.3|17426.3|17449.8|17444.8|17449.8|17444.8|17426.3|17421.3|72
1722834600000|2024-08-05 05:10:00|17450.3|17445.3|17457.3|17452.3|17460.8|17455.8|17441.8|17436.8|106
1722834900000|2024-08-05 05:15:00|17457.8|17452.8|17419.3|17414.3|17464.8|17459.8|17416.8|17411.8|74
1722835200000|2024-08-05 05:20:00|17420.8|17415.8|17399.8|17394.8|17424.3|17419.3|17399.8|17394.8|82
1722835500000|2024-08-05 05:25:00|17398.3|17393.3|17381.8|17376.8|17398.3|17393.3|17377.3|17372.3|67
1722835800000|2024-08-05 05:30:00|17381.3|17376.3|17299.8|17294.8|17381.8|17376.8|17267.3|17262.3|512
1722836100000|2024-08-05 05:35:00|17301.8|17296.8|17291.3|17286.3|17315.8|17310.8|17288.8|17283.8|120
1722836400000|2024-08-05 05:40:00|17291.8|17286.8|17330.8|17325.8|17348.3|17343.3|17277.8|17272.8|188
1722836700000|2024-08-05 05:45:00|17331.3|17326.3|17222.3|17217.3|17331.3|17326.3|17222.3|17217.3|174
1722837000000|2024-08-05 05:50:00|17222.8|17217.8|17219.8|17214.8|17249.3|17244.3|17213.3|17208.3|174
1722837300000|2024-08-05 05:55:00|17219.3|17214.3|17230.8|17225.8|17264.8|17259.8|17204.8|17199.8|136
1722837600000|2024-08-05 06:00:00|17231.3|17226.3|17235.7|17232.9|17308.2|17305.4|17227.2|17224.4|482
1722837900000|2024-08-05 06:05:00|17238.7|17235.9|17315.7|17312.9|17321.7|17318.9|17238.7|17235.9|375
1722838200000|2024-08-05 06:10:00|17318.7|17315.9|17288.2|17285.4|17345.2|17342.4|17283.2|17280.4|329
1722838500000|2024-08-05 06:15:00|17288.7|17285.9|17284.7|17281.9|17305.2|17302.4|17247.7|17244.9|408
1722838800000|2024-08-05 06:20:00|17288.2|17285.4|17269.2|17266.4|17300.7|17297.9|17261.7|17258.9|285
1722839100000|2024-08-05 06:25:00|17268.7|17265.9|17264.7|17261.9|17287.7|17284.9|17256.7|17253.9|327
1722839400000|2024-08-05 06:30:00|17265.2|17262.4|17323.2|17320.4|17334.2|17331.4|17263.7|17260.9|609
1722839700000|2024-08-05 06:35:00|17322.7|17319.9|17300.7|17297.9|17349.7|17346.9|17295.7|17292.9|474
1722840000000|2024-08-05 06:40:00|17300.2|17297.4|17282.2|17279.4|17317.7|17314.9|17279.7|17276.9|370
1722840300000|2024-08-05 06:45:00|17280.7|17277.9|17268.7|17265.9|17297.2|17294.4|17263.7|17260.9|394
1722840600000|2024-08-05 06:50:00|17268.2|17265.4|17301.2|17298.4|17302.7|17299.9|17268.2|17265.4|314
1722840900000|2024-08-05 06:55:00|17302.2|17299.4|17211.2|17208.4|17311.7|17308.9|17205.7|17202.9|800
1722841200000|2024-08-05 07:00:00|17209.7|17206.9|17247|17245.6|17259.5|17258.1|17193|17191.6|2336
1722841500000|2024-08-05 07:05:00|17248|17246.6|17138.5|17137.1|17260|17258.6|17106.5|17105.1|2145
1722841800000|2024-08-05 07:10:00|17138|17136.6|17117.5|17116.1|17171.5|17170.1|17090|17088.6|1335
1722842100000|2024-08-05 07:15:00|17119|17117.6|17200|17198.6|17220|17218.6|17105|17103.6|1465
1722842400000|2024-08-05 07:20:00|17199.5|17198.1|17240.5|17239.1|17259.5|17258.1|17184.5|17183.1|1338
1722842700000|2024-08-05 07:25:00|17240|17238.6|17173.5|17172.1|17240|17238.6|17153|17151.6|1049
1722843000000|2024-08-05 07:30:00|17172.5|17171.1|17209|17207.6|17215|17213.6|17146.5|17145.1|1070
1722843300000|2024-08-05 07:35:00|17209.5|17208.1|17243.5|17242.1|17257.5|17256.1|17185.5|17184.1|666
1722843600000|2024-08-05 07:40:00|17242.8|17241.4|17224.3|17222.9|17258.3|17256.9|17216.3|17214.9|487
1722843900000|2024-08-05 07:45:00|17223.8|17222.4|17282.8|17281.4|17316.8|17315.4|17219.8|17218.4|894
1722844200000|2024-08-05 07:50:00|17282.3|17280.9|17283.3|17281.9|17287.8|17286.4|17242.8|17241.4|501
1722844500000|2024-08-05 07:55:00|17282.8|17281.4|17258.8|17257.4|17304.8|17303.4|17245.8|17244.4|791
1722844800000|2024-08-05 08:00:00|17258.3|17256.9|17269.3|17267.9|17278.8|17277.4|17221.8|17220.4|657
1722845100000|2024-08-05 08:05:00|17268.8|17267.4|17301.8|17300.4|17305.8|17304.4|17262.3|17260.9|362
1722845400000|2024-08-05 08:10:00|17301.3|17299.9|17263.8|17262.4|17322.3|17320.9|17241.3|17239.9|478
1722845700000|2024-08-05 08:15:00|17259.8|17258.4|17297.8|17296.4|17305.3|17303.9|17248.8|17247.4|519
1722846000000|2024-08-05 08:20:00|17297.3|17295.9|17258.8|17257.4|17313.8|17312.4|17258.3|17256.9|720
1722846300000|2024-08-05 08:25:00|17259.3|17257.9|17269.8|17268.4|17289.3|17287.9|17250.8|17249.4|461
1722846600000|2024-08-05 08:30:00|17270.3|17268.9|17247.3|17245.9|17293.3|17291.9|17241.3|17239.9|366
1722846900000|2024-08-05 08:35:00|17247.8|17246.4|17269.3|17267.9|17274.8|17273.4|17235.3|17233.9|260
1722847200000|2024-08-05 08:40:00|17267.3|17265.9|17263.8|17262.4|17282.3|17280.9|17241.8|17240.4|294
1722847500000|2024-08-05 08:45:00|17263.3|17261.9|17263.3|17261.9|17283.3|17281.9|17236.8|17235.4|360
1722847800000|2024-08-05 08:50:00|17263.8|17262.4|17235.8|17234.4|17271.8|17270.4|17232.3|17230.9|272
1722848100000|2024-08-05 08:55:00|17236.3|17234.9|17256.3|17254.9|17263.3|17261.9|17228.3|17226.9|250
1722848400000|2024-08-05 09:00:00|17255.8|17254.4|17284.3|17282.9|17291.8|17290.4|17253.3|17251.9|408
1722848700000|2024-08-05 09:05:00|17283.8|17282.4|17237.3|17235.9|17283.8|17282.4|17227.3|17225.9|285
1722849000000|2024-08-05 09:10:00|17236.8|17235.4|17271.8|17270.4|17272.3|17270.9|17224.3|17222.9|267
1722849300000|2024-08-05 09:15:00|17273.3|17271.9|17262.3|17260.9|17282.3|17280.9|17256.3|17254.9|190
1722849600000|2024-08-05 09:20:00|17261.8|17260.4|17250.8|17249.4|17274.8|17273.4|17239.8|17238.4|258
1722849900000|2024-08-05 09:25:00|17250.3|17248.9|17262.8|17261.4|17265.3|17263.9|17240.8|17239.4|162
1722850200000|2024-08-05 09:30:00|17262.3|17260.9|17231.3|17229.9|17268.3|17266.9|17216.8|17215.4|384
1722850500000|2024-08-05 09:35:00|17229.3|17227.9|17192.8|17191.4|17230.8|17229.4|17187.3|17185.9|370
1722850800000|2024-08-05 09:40:00|17192.3|17190.9|17175.3|17173.9|17209.8|17208.4|17174.3|17172.9|287
1722851100000|2024-08-05 09:45:00|17174.8|17173.4|17172.3|17170.9|17185.3|17183.9|17168.8|17167.4|245
1722851400000|2024-08-05 09:50:00|17169.3|17167.9|17203.8|17202.4|17219.3|17217.9|17169.3|17167.9|518
1722851700000|2024-08-05 09:55:00|17200.8|17199.4|17243.3|17241.9|17248.8|17247.4|17197.3|17195.9|337
1722852000000|2024-08-05 10:00:00|17243.8|17242.4|17246.3|17244.9|17259.3|17257.9|17235.3|17233.9|217
1722852300000|2024-08-05 10:05:00|17246.8|17245.4|17235.8|17234.4|17255.8|17254.4|17233.8|17232.4|280
1722852600000|2024-08-05 10:10:00|17235.3|17233.9|17231.3|17229.9|17255.8|17254.4|17223.8|17222.4|292
1722852900000|2024-08-05 10:15:00|17230.8|17229.4|17241.8|17240.4|17243.3|17241.9|17221.8|17220.4|210
1722853200000|2024-08-05 10:20:00|17241.3|17239.9|17215.8|17214.4|17249.3|17247.9|17214.8|17213.4|222
1722853500000|2024-08-05 10:25:00|17215.3|17213.9|17191.3|17189.9|17215.8|17214.4|17184.3|17182.9|169
1722853800000|2024-08-05 10:30:00|17190.8|17189.4|17191.8|17190.4|17205.8|17204.4|17177.8|17176.4|192
1722854100000|2024-08-05 10:35:00|17192.3|17190.9|17166.3|17164.9|17198.3|17196.9|17164.8|17163.4|199
1722854400000|2024-08-05 10:40:00|17165.8|17164.4|17192.3|17190.9|17195.8|17194.4|17147.3|17145.9|491
1722854700000|2024-08-05 10:45:00|17190.8|17189.4|17195.8|17194.4|17200.8|17199.4|17176.8|17175.4|326
1722855000000|2024-08-05 10:50:00|17195.3|17193.9|17178.3|17176.9|17196.8|17195.4|17167.3|17165.9|135
1722855300000|2024-08-05 10:55:00|17178.8|17177.4|17201.3|17199.9|17208.3|17206.9|17168.3|17166.9|397
1722855600000|2024-08-05 11:00:00|17203.3|17201.9|17191.3|17189.9|17212.3|17210.9|17177.8|17176.4|506
1722855900000|2024-08-05 11:05:00|17190.8|17189.4|17162.3|17160.9|17191.8|17190.4|17161.8|17160.4|166
1722856200000|2024-08-05 11:10:00|17158.8|17157.4|17201.3|17199.9|17201.3|17199.9|17157.3|17155.9|132
1722856500000|2024-08-05 11:15:00|17200.8|17199.4|17208.3|17206.9|17211.8|17210.4|17182.8|17181.4|160
1722856800000|2024-08-05 11:20:00|17208.8|17207.4|17215.3|17213.9|17223.8|17222.4|17201.8|17200.4|146
1722857100000|2024-08-05 11:25:00|17214.8|17213.4|17167.8|17166.4|17214.8|17213.4|17165.8|17164.4|178
1722857400000|2024-08-05 11:30:00|17168.3|17166.9|17157.3|17155.9|17187.3|17185.9|17143.8|17142.4|340
1722857700000|2024-08-05 11:35:00|17157.8|17156.4|17134.3|17132.9|17160.3|17158.9|17131.8|17130.4|318
1722858000000|2024-08-05 11:40:00|17134.8|17133.4|17142.3|17140.9|17143.8|17142.4|17122.8|17121.4|274
1722858300000|2024-08-05 11:45:00|17141.8|17140.4|17106.3|17104.9|17143.3|17141.9|17101.8|17100.4|360
1722858600000|2024-08-05 11:50:00|17107.8|17106.4|17092.3|17090.9|17116.8|17115.4|17086.8|17085.4|385
1722858900000|2024-08-05 11:55:00|17092.8|17091.4|17082.8|17081.4|17096.3|17094.9|17064.3|17062.9|392
1722859200000|2024-08-05 12:00:00|17082.3|17080.9|17099.3|17097.9|17108.8|17107.4|17078.8|17077.4|616
1722859500000|2024-08-05 12:05:00|17100.3|17098.9|17085.8|17084.4|17101.8|17100.4|17075.8|17074.4|427
1722859800000|2024-08-05 12:10:00|17087.3|17085.9|17065.3|17063.9|17091.8|17090.4|17061.3|17059.9|328
1722860100000|2024-08-05 12:15:00|17065.8|17064.4|17075.8|17074.4|17093.8|17092.4|17058.3|17056.9|438
1722860400000|2024-08-05 12:20:00|17075.3|17073.9|17034.8|17033.4|17083.8|17082.4|17034.3|17032.9|572
1722860700000|2024-08-05 12:25:00|17034.3|17032.9|17046.8|17045.4|17066.3|17064.9|17022.3|17020.9|592
1722861000000|2024-08-05 12:30:00|17046.3|17044.9|17041.8|17040.4|17050.3|17048.9|17021.3|17019.9|543
1722861300000|2024-08-05 12:35:00|17044.3|17042.9|17074.8|17073.4|17088.3|17086.9|17037.3|17035.9|472
1722861600000|2024-08-05 12:40:00|17065.9|17064.5|17082.4|17081|17082.4|17081|17061.9|17060.5|40
1722861900000|2024-08-05 12:45:00|17055|17053.6|17053|17051.6|17066.5|17065.1|17036|17034.6|433
1722862200000|2024-08-05 12:50:00|17052.5|17051.1|17073.5|17072.1|17091|17089.6|17045.5|17044.1|315
1722862500000|2024-08-05 12:55:00|17076.5|17075.1|17085.5|17084.1|17104.5|17103.1|17062.5|17061.1|398
1722862800000|2024-08-05 13:00:00|17079|17077.6|17110|17108.6|17120|17118.6|17069.5|17068.1|604
1722863100000|2024-08-05 13:05:00|17110.5|17109.1|17147.5|17146.1|17171|17169.6|17108.5|17107.1|844
1722863400000|2024-08-05 13:10:00|17150.5|17149.1|17141|17139.6|17157|17155.6|17135.5|17134.1|439
1722863700000|2024-08-05 13:15:00|17141.5|17140.1|17162.5|17161.1|17168|17166.6|17125|17123.6|425
1722864000000|2024-08-05 13:20:00|17163|17161.6|17142|17140.6|17174.5|17173.1|17128.5|17127.1|506
1722864300000|2024-08-05 13:25:00|17136|17134.6|17118|17116.6|17147|17145.6|17109|17107.6|583
1722864600000|2024-08-05 13:30:00|17117|17115.6|17113|17111.6|17139|17137.6|17103|17101.6|1091
1722864900000|2024-08-05 13:35:00|17112.5|17111.1|17154|17152.6|17155.5|17154.1|17101|17099.6|917
1722865200000|2024-08-05 13:40:00|17153|17151.6|17140.5|17139.1|17153|17151.6|17115|17113.6|712
1722865500000|2024-08-05 13:45:00|17133|17131.6|17228|17226.6|17229|17227.6|17133|17131.6|1023
1722865800000|2024-08-05 13:50:00|17227.5|17226.1|17226.5|17225.1|17260|17258.6|17214|17212.6|877
1722866100000|2024-08-05 13:55:00|17228|17226.6|17221.5|17220.1|17242.5|17241.1|17209|17207.6|630
1722866400000|2024-08-05 14:00:00|17223|17221.6|17308|17306.6|17337|17335.6|17223|17221.6|1799
1722866700000|2024-08-05 14:05:00|17306|17304.6|17246|17244.6|17306|17304.6|17235.5|17234.1|1385
1722867000000|2024-08-05 14:10:00|17247|17245.6|17293|17291.6|17293|17291.6|17234|17232.6|897
1722867300000|2024-08-05 14:15:00|17292.5|17291.1|17288.5|17287.1|17306|17304.6|17264.5|17263.1|779
1722867600000|2024-08-05 14:20:00|17288|17286.6|17253|17251.6|17295.5|17294.1|17232.5|17231.1|845
1722867900000|2024-08-05 14:25:00|17251|17249.6|17236.5|17235.1|17278|17276.6|17235.5|17234.1|836
1722868200000|2024-08-05 14:30:00|17237|17235.6|17296.5|17295.1|17299.5|17298.1|17237|17235.6|528
1722868500000|2024-08-05 14:35:00|17296|17294.6|17293|17291.6|17298.5|17297.1|17260.5|17259.1|548
1722868800000|2024-08-05 14:40:00|17291.5|17290.1|17294.5|17293.1|17314|17312.6|17272.5|17271.1|715
1722869100000|2024-08-05 14:45:00|17294|17292.6|17270.5|17269.1|17305.5|17304.1|17259|17257.6|637
1722869400000|2024-08-05 14:50:00|17270|17268.6|17290|17288.6|17297|17295.6|17250|17248.6|505
1722869700000|2024-08-05 14:55:00|17289|17287.6|17284.5|17283.1|17293.5|17292.1|17284|17282.6|14
1722870000000|2024-08-05 15:00:00|17252|17250.6|17260|17258.6|17270.5|17269.1|17219|17217.6|492
1722870300000|2024-08-05 15:05:00|17259.5|17258.1|17324.5|17323.1|17324.5|17323.1|17258.5|17257.1|617
1722870600000|2024-08-05 15:10:00|17327.5|17326.1|17347|17345.6|17365|17363.6|17306|17304.6|696
1722870900000|2024-08-05 15:15:00|17346.5|17345.1|17342.5|17341.1|17368|17366.6|17339.5|17338.1|864
1722871200000|2024-08-05 15:20:00|17341.5|17340.1|17347.5|17346.1|17359.5|17358.1|17329.5|17328.1|963
1722871500000|2024-08-05 15:25:00|17347|17345.6|17310|17308.6|17354|17352.6|17309|17307.6|1867
1722871800000|2024-08-05 15:30:00|17310.7|17307.9|17336.2|17333.4|17342.2|17339.4|17309.7|17306.9|1468
1722872100000|2024-08-05 15:35:00|17335.2|17332.4|17359.7|17356.9|17372.2|17369.4|17334.7|17331.9|985
1722872400000|2024-08-05 15:40:00|17360.2|17357.4|17342.7|17339.9|17365.7|17362.9|17338.7|17335.9|483
1722872700000|2024-08-05 15:45:00|17343.2|17340.4|17334.7|17331.9|17356.7|17353.9|17330.7|17327.9|313
1722873000000|2024-08-05 15:50:00|17335.2|17332.4|17333.7|17330.9|17342.2|17339.4|17306.2|17303.4|306
1722873300000|2024-08-05 15:55:00|17333.2|17330.4|17329.7|17326.9|17343.7|17340.9|17314.7|17311.9|311
1722873600000|2024-08-05 16:00:00|17330.2|17327.4|17346.7|17343.9|17348.2|17345.4|17317.2|17314.4|253
1722873900000|2024-08-05 16:05:00|17345.7|17342.9|17369.7|17366.9|17370.7|17367.9|17335.2|17332.4|426
1722874200000|2024-08-05 16:10:00|17367.7|17364.9|17375.7|17372.9|17381.7|17378.9|17357.7|17354.9|240
1722874500000|2024-08-05 16:15:00|17374.7|17371.9|17384.7|17381.9|17389.7|17386.9|17372.7|17369.9|230
1722874800000|2024-08-05 16:20:00|17385.7|17382.9|17394.7|17391.9|17397.7|17394.9|17374.7|17371.9|311
1722875100000|2024-08-05 16:25:00|17395.7|17392.9|17422.7|17419.9|17424.7|17421.9|17391.7|17388.9|301
1722875400000|2024-08-05 16:30:00|17423.7|17420.9|17395.7|17392.9|17423.7|17420.9|17387.7|17384.9|355
1722875700000|2024-08-05 16:35:00|17395.2|17392.4|17386.7|17383.9|17399.7|17396.9|17377.2|17374.4|363
1722876000000|2024-08-05 16:40:00|17387.7|17384.9|17364.7|17361.9|17393.7|17390.9|17358.7|17355.9|282
1722876300000|2024-08-05 16:45:00|17365.2|17362.4|17338.7|17335.9|17367.2|17364.4|17335.7|17332.9|263
1722876600000|2024-08-05 16:50:00|17339.2|17336.4|17329.7|17326.9|17346.7|17343.9|17329.2|17326.4|184
1722876900000|2024-08-05 16:55:00|17329.2|17326.4|17323.7|17320.9|17339.2|17336.4|17318.2|17315.4|193
1722877200000|2024-08-05 17:00:00|17324.2|17321.4|17325.7|17322.9|17334.7|17331.9|17315.7|17312.9|121
1722877500000|2024-08-05 17:05:00|17326.2|17323.4|17340.7|17337.9|17348.7|17345.9|17309.2|17306.4|157
1722877800000|2024-08-05 17:10:00|17341.2|17338.4|17344.2|17341.4|17353.7|17350.9|17332.2|17329.4|90
1722878100000|2024-08-05 17:15:00|17343.7|17340.9|17357.2|17354.4|17358.2|17355.4|17343.2|17340.4|74
1722878400000|2024-08-05 17:20:00|17357.7|17354.9|17368.7|17365.9|17369.2|17366.4|17353.2|17350.4|31
1722878700000|2024-08-05 17:25:00|17365.7|17362.9|17357.2|17354.4|17380.7|17377.9|17357.2|17354.4|70
1722879000000|2024-08-05 17:30:00|17359.2|17356.4|17371.2|17368.4|17372.2|17369.4|17353.7|17350.9|116
1722879300000|2024-08-05 17:35:00|17370.7|17367.9|17374.2|17371.4|17376.7|17373.9|17362.2|17359.4|74
1722879600000|2024-08-05 17:40:00|17374.7|17371.9|17369.2|17366.4|17396.2|17393.4|17363.7|17360.9|176
1722879900000|2024-08-05 17:45:00|17369.7|17366.9|17365.7|17362.9|17373.2|17370.4|17360.7|17357.9|101
1722880200000|2024-08-05 17:50:00|17366.2|17363.4|17366.7|17363.9|17378.7|17375.9|17359.2|17356.4|94
1722880500000|2024-08-05 17:55:00|17367.2|17364.4|17356.2|17353.4|17373.7|17370.9|17345.7|17342.9|137
1722880800000|2024-08-05 18:00:00|17356.7|17353.9|17339.7|17336.9|17359.7|17356.9|17337.2|17334.4|137
1722881100000|2024-08-05 18:05:00|17339.2|17336.4|17355.7|17352.9|17357.7|17354.9|17338.2|17335.4|70
1722881400000|2024-08-05 18:10:00|17356.2|17353.4|17340.7|17337.9|17372.7|17369.9|17340.7|17337.9|305
1722881700000|2024-08-05 18:15:00|17341.2|17338.4|17367.7|17364.9|17372.2|17369.4|17339.7|17336.9|85
1722882000000|2024-08-05 18:20:00|17368.2|17365.4|17367.2|17364.4|17374.7|17371.9|17362.7|17359.9|61
1722882300000|2024-08-05 18:25:00|17367.7|17364.9|17379.7|17376.9|17383.7|17380.9|17365.2|17362.4|85
1722882600000|2024-08-05 18:30:00|17379.2|17376.4|17361.2|17358.4|17385.2|17382.4|17359.7|17356.9|109
1722882900000|2024-08-05 18:35:00|17361.7|17358.9|17351.7|17348.9|17373.2|17370.4|17349.2|17346.4|71
1722883200000|2024-08-05 18:40:00|17352.2|17349.4|17334.7|17331.9|17353.7|17350.9|17331.2|17328.4|198
1722883500000|2024-08-05 18:45:00|17333.7|17330.9|17332.7|17329.9|17343.7|17340.9|17327.7|17324.9|171
1722883800000|2024-08-05 18:50:00|17332.2|17329.4|17340.2|17337.4|17355.7|17352.9|17332.2|17329.4|146
1722884100000|2024-08-05 18:55:00|17339.7|17336.9|17323.2|17320.4|17343.2|17340.4|17322.2|17319.4|107
1722884400000|2024-08-05 19:00:00|17323.7|17320.9|17341.2|17338.4|17341.7|17338.9|17320.7|17317.9|190
1722884700000|2024-08-05 19:05:00|17341.7|17338.9|17326.2|17323.4|17341.7|17338.9|17322.2|17319.4|53
1722885000000|2024-08-05 19:10:00|17326.7|17323.9|17319.7|17316.9|17338.7|17335.9|17319.2|17316.4|119
1722885300000|2024-08-05 19:15:00|17319.2|17316.4|17324.2|17321.4|17330.7|17327.9|17316.7|17313.9|109
1722885600000|2024-08-05 19:20:00|17323.7|17320.9|17331.7|17328.9|17337.2|17334.4|17320.7|17317.9|97
1722885900000|2024-08-05 19:25:00|17332.2|17329.4|17340.7|17337.9|17341.7|17338.9|17324.7|17321.9|84
1722886200000|2024-08-05 19:30:00|17341.2|17338.4|17334.7|17331.9|17347.2|17344.4|17326.7|17323.9|117
1722886500000|2024-08-05 19:35:00|17335.7|17332.9|17331.7|17328.9|17344.7|17341.9|17325.2|17322.4|108
1722886800000|2024-08-05 19:40:00|17332.2|17329.4|17317.2|17314.4|17337.7|17334.9|17315.2|17312.4|115
1722887100000|2024-08-05 19:45:00|17317.7|17314.9|17324.7|17321.9|17327.7|17324.9|17317.2|17314.4|77
1722887400000|2024-08-05 19:50:00|17325.2|17322.4|17331.7|17328.9|17343.7|17340.9|17318.7|17315.9|220
1722887700000|2024-08-05 19:55:00|17332.7|17329.9|17335.2|17332.4|17338.7|17335.9|17322.7|17319.9|379
1722888000000|2024-08-05 20:00:00|17334.3|17327.3|17368|17361|17380.1|17373.1|17315.1|17308.1|8
1722888300000|2024-08-05 20:05:00|17368.4|17361.4|17388.1|17381.1|17411.4|17404.4|17363|17356|0
1722888600000|2024-08-05 20:10:00|17386.4|17379.4|17349.6|17342.6|17386.4|17379.4|17348|17341|0
1722888900000|2024-08-05 20:15:00|17350.4|17343.4|17355.5|17348.5|17364.6|17357.6|17344.8|17337.8|0
1722889200000|2024-08-05 20:20:00|17356.4|17349.4|17368.6|17361.6|17378|17371|17354|17347|0
1722889500000|2024-08-05 20:25:00|17369|17362|17375.4|17368.4|17377.3|17370.3|17362.5|17355.5|0
1722889800000|2024-08-05 20:30:00|17374.6|17367.6|17376.3|17369.3|17380.5|17373.5|17369.7|17362.7|0
1722890100000|2024-08-05 20:35:00|17377.2|17370.2|17366.8|17359.8|17377.6|17370.6|17363.9|17356.9|0
1722890400000|2024-08-05 20:40:00|17366|17359|17368.9|17361.9|17372.6|17365.6|17363.5|17356.5|0
1722890700000|2024-08-05 20:45:00|17368.5|17361.5|17378.5|17371.5|17379.4|17372.4|17368.4|17361.4|0
1722891000000|2024-08-05 20:50:00|17378|17371|17384.1|17377.1|17385.8|17378.8|17377.6|17370.6|0
1722891300000|2024-08-05 20:55:00|17384.5|17377.5|17406.6|17399.6|17406.6|17399.6|17384.1|17377.1|0
1722891600000|2024-08-05 21:00:00|17406.5|17399.5|17399.4|17392.4|17406.5|17399.5|17399.4|17392.4|0
1722891900000|2024-08-05 21:05:00|17399.8|17392.8|17398|17391|17403.6|17396.6|17397.6|17390.6|0
1722892200000|2024-08-05 21:10:00|17398.2|17391.2|17391.9|17384.9|17398.2|17391.2|17391.4|17384.4|0
1722892500000|2024-08-05 21:15:00|17391.6|17384.6|17391.1|17384.1|17395|17388|17390.7|17383.7|0
1722892800000|2024-08-05 21:20:00|17391.3|17384.3|17390.1|17383.1|17392|17385|17390.1|17383.1|0
1722893100000|2024-08-05 21:25:00|17389.6|17382.6|17390.5|17383.5|17390.5|17383.5|17389.5|17382.5|0
1722893400000|2024-08-05 21:30:00|17390.6|17383.6|17392.6|17385.6|17392.9|17385.9|17390.6|17383.6|0
1722893700000|2024-08-05 21:35:00|17392.7|17385.7|17393.3|17386.3|17395.3|17388.3|17392.7|17385.7|0
1722894000000|2024-08-05 21:40:00|17393.4|17386.4|17396.4|17389.4|17397.1|17390.1|17393.3|17386.3|0
1722894300000|2024-08-05 21:45:00|17396.7|17389.7|17398.2|17391.2|17398.2|17391.2|17396.1|17389.1|0
1722894600000|2024-08-05 21:50:00|17398.4|17391.4|17401.1|17394.1|17401.1|17394.1|17398.1|17391.1|0
1722894900000|2024-08-05 21:55:00|17401.3|17394.3|17403.9|17396.9|17404.2|17397.2|17401|17394|0
1722895200000|2024-08-05 22:00:00|17405|17398|17436.2|17429.2|17447.9|17440.9|17405|17398|0
1722895500000|2024-08-05 22:05:00|17436.6|17429.6|17459.7|17452.7|17469.3|17462.3|17433.7|17426.7|0
1722895800000|2024-08-05 22:10:00|17460.1|17453.1|17458.6|17451.6|17474.4|17467.4|17455.7|17448.7|0
1722896100000|2024-08-05 22:15:00|17459|17452|17468|17461|17470.1|17463.1|17452|17445|0
1722896400000|2024-08-05 22:20:00|17467.6|17460.6|17473.5|17466.5|17482.1|17475.1|17466.7|17459.7|0
1722896700000|2024-08-05 22:25:00|17474.7|17467.7|17472.1|17465.1|17484.7|17477.7|17466.8|17459.8|0
1722897000000|2024-08-05 22:30:00|17475.8|17468.8|17469|17462|17481.4|17474.4|17457.4|17450.4|0
1722897300000|2024-08-05 22:35:00|17469.5|17462.5|17471.3|17464.3|17477|17470|17466.4|17459.4|0
1722897600000|2024-08-05 22:40:00|17470.9|17463.9|17464.3|17457.3|17472.1|17465.1|17463|17456|0
1722897900000|2024-08-05 22:45:00|17464.2|17457.2|17457.5|17450.5|17464.7|17457.7|17454.5|17447.5|0
1722898200000|2024-08-05 22:50:00|17457|17450|17433.7|17426.7|17457|17450|17432.9|17425.9|0
1722898500000|2024-08-05 22:55:00|17430|17423|17452.1|17445.1|17452.1|17445.1|17423.7|17416.7|0
1722898800000|2024-08-05 23:00:00|17451.7|17444.7|17461.3|17454.3|17463.7|17456.7|17451.2|17444.2|0
1722899100000|2024-08-05 23:05:00|17460.9|17453.9|17467.5|17460.5|17471.6|17464.6|17456.2|17449.2|0
1722899400000|2024-08-05 23:10:00|17467.9|17460.9|17464.2|17457.2|17470|17463|17460.8|17453.8|0
1722899700000|2024-08-05 23:15:00|17463.8|17456.8|17448.3|17441.3|17465|17458|17446.6|17439.6|0
1722900000000|2024-08-05 23:20:00|17447.9|17440.9|17443.8|17436.8|17452.9|17445.9|17438.4|17431.4|0
1722900300000|2024-08-05 23:25:00|17443.4|17436.4|17449.7|17442.7|17452.2|17445.2|17438.9|17431.9|0
1722900600000|2024-08-05 23:30:00|17451.4|17444.4|17460.7|17453.7|17473.6|17466.6|17451.4|17444.4|0
1722900900000|2024-08-05 23:35:00|17461.1|17454.1|17472.3|17465.3|17475.3|17468.3|17460.7|17453.7|0
1722901200000|2024-08-05 23:40:00|17472.7|17465.7|17470.6|17463.6|17472.8|17465.8|17465.2|17458.2|0
1722901500000|2024-08-05 23:45:00|17470.2|17463.2|17487.1|17480.1|17490.9|17483.9|17469.7|17462.7|0
1722901800000|2024-08-05 23:50:00|17486.7|17479.7|17477|17470|17493.2|17486.2|17477|17470|0
1722902100000|2024-08-05 23:55:00|17474.9|17467.9|17487.7|17480.7|17488.5|17481.5|17468.3|17461.3|0
1722902400000|2024-08-06 00:00:00|17492.7|17485.7|17459.5|17452.5|17492.7|17485.7|17451.2|17444.2|0
1722902700000|2024-08-06 00:05:00|17460.4|17453.4|17465.1|17458.1|17482.2|17475.2|17448.3|17441.3|0
1722903000000|2024-08-06 00:10:00|17465.5|17458.5|17452.4|17445.4|17478|17471|17450.7|17443.7|0
1722903300000|2024-08-06 00:15:00|17459.6|17454.6|17441.6|17436.6|17471.1|17466.1|17424.6|17419.6|170
1722903600000|2024-08-06 00:20:00|17441.1|17436.1|17451.1|17446.1|17451.6|17446.6|17426.6|17421.6|36
1722903900000|2024-08-06 00:25:00|17451.6|17446.6|17458.1|17453.1|17467.6|17462.6|17445.1|17440.1|8
1722904200000|2024-08-06 00:30:00|17457.6|17452.6|17472.1|17467.1|17473.6|17468.6|17456.1|17451.1|1
1722904500000|2024-08-06 00:35:00|17471.6|17466.6|17476.6|17471.6|17486.1|17481.1|17464.1|17459.1|5
1722904800000|2024-08-06 00:40:00|17476.1|17471.1|17469.1|17464.1|17477.6|17472.6|17463.1|17458.1|18
1722905100000|2024-08-06 00:45:00|17470.1|17465.1|17504.1|17499.1|17510.1|17505.1|17468.1|17463.1|66
1722905400000|2024-08-06 00:50:00|17504.6|17499.6|17527.1|17522.1|17537.1|17532.1|17501.1|17496.1|130
1722905700000|2024-08-06 00:55:00|17528.1|17523.1|17538.1|17533.1|17541.1|17536.1|17523.6|17518.6|19
1722906000000|2024-08-06 01:00:00|17537.6|17532.6|17540.1|17535.1|17550.6|17545.6|17531.1|17526.1|11
1722906300000|2024-08-06 01:05:00|17539.6|17534.6|17539.1|17534.1|17542.6|17537.6|17520.1|17515.1|31
1722906600000|2024-08-06 01:10:00|17539.6|17534.6|17556.1|17551.1|17568.1|17563.1|17539.6|17534.6|37
1722906900000|2024-08-06 01:15:00|17559.1|17554.1|17510.1|17505.1|17562.1|17557.1|17510.1|17505.1|41
1722907200000|2024-08-06 01:20:00|17513.1|17508.1|17489.6|17484.6|17517.6|17512.6|17487.6|17482.6|44
1722907500000|2024-08-06 01:25:00|17490.6|17485.6|17484.6|17479.6|17504.6|17499.6|17480.6|17475.6|85
1722907800000|2024-08-06 01:30:00|17484.1|17479.1|17464.1|17459.1|17485.1|17480.1|17457.6|17452.6|30
1722908100000|2024-08-06 01:35:00|17465.1|17460.1|17460.1|17455.1|17479.6|17474.6|17457.6|17452.6|44
1722908400000|2024-08-06 01:40:00|17459.6|17454.6|17438.1|17433.1|17460.1|17455.1|17419.1|17414.1|42
1722908700000|2024-08-06 01:45:00|17437.6|17432.6|17466.6|17461.6|17473.1|17468.1|17424.1|17419.1|11
1722909000000|2024-08-06 01:50:00|17466.1|17461.1|17475.6|17470.6|17485.1|17480.1|17461.1|17456.1|5
1722909300000|2024-08-06 01:55:00|17476.1|17471.1|17473.6|17468.6|17476.6|17471.6|17471.6|17466.6|3
1722909600000|2024-08-06 02:00:00|17478.6|17473.6|17480.6|17475.6|17492.6|17487.6|17470.6|17465.6|6
1722909900000|2024-08-06 02:05:00|17481.1|17476.1|17449.6|17444.6|17484.1|17479.1|17441.6|17436.6|16
1722910200000|2024-08-06 02:10:00|17448.6|17443.6|17451.1|17446.1|17455.6|17450.6|17437.6|17432.6|7
1722910500000|2024-08-06 02:15:00|17451.6|17446.6|17450.6|17445.6|17465.1|17460.1|17444.1|17439.1|23
1722910800000|2024-08-06 02:20:00|17451.6|17446.6|17451.1|17446.1|17463.6|17458.6|17447.1|17442.1|37
1722911100000|2024-08-06 02:25:00|17451.6|17446.6|17456.1|17451.1|17463.1|17458.1|17449.6|17444.6|7
1722911400000|2024-08-06 02:30:00|17455.1|17450.1|17433.6|17428.6|17455.1|17450.1|17423.1|17418.1|19
1722911700000|2024-08-06 02:35:00|17433.1|17428.1|17446.1|17441.1|17449.1|17444.1|17432.1|17427.1|1
1722912000000|2024-08-06 02:40:00|17446.6|17441.6|17443.6|17438.6|17454.6|17449.6|17441.1|17436.1|1
1722912300000|2024-08-06 02:45:00|17443.1|17438.1|17432.1|17427.1|17443.1|17438.1|17431.6|17426.6|7
1722912600000|2024-08-06 02:50:00|17432.6|17427.6|17444.6|17439.6|17446.1|17441.1|17432.1|17427.1|9
1722912900000|2024-08-06 02:55:00|17445.1|17440.1|17449.1|17444.1|17453.1|17448.1|17445.1|17440.1|1
1722913200000|2024-08-06 03:00:00|17449.6|17444.6|17464.1|17459.1|17467.6|17462.6|17449.6|17444.6|3
1722913500000|2024-08-06 03:05:00|17461.6|17456.6|17469.6|17464.6|17472.1|17467.1|17461.6|17456.6|6
1722913800000|2024-08-06 03:10:00|17470.1|17465.1|17468.1|17463.1|17471.1|17466.1|17468.1|17463.1|2
1722914100000|2024-08-06 03:15:00|17467.6|17462.6|17480.6|17475.6|17487.1|17482.1|17463.6|17458.6|23
1722914400000|2024-08-06 03:20:00|17479.6|17474.6|17490.6|17485.6|17491.1|17486.1|17477.6|17472.6|12
1722914700000|2024-08-06 03:25:00|17491.1|17486.1|17516.6|17511.6|17517.1|17512.1|17491.1|17486.1|11
1722915000000|2024-08-06 03:30:00|17517.1|17512.1|17510.1|17505.1|17519.6|17514.6|17508.6|17503.6|5
1722915300000|2024-08-06 03:35:00|17508.6|17503.6|17503.1|17498.1|17513.6|17508.6|17500.1|17495.1|8
1722915600000|2024-08-06 03:40:00|17503.6|17498.6|17501.6|17496.6|17505.1|17500.1|17498.6|17493.6|14
1722915900000|2024-08-06 03:45:00|17502.1|17497.1|17509.6|17504.6|17516.1|17511.1|17500.1|17495.1|3
1722916200000|2024-08-06 03:50:00|17510.1|17505.1|17513.6|17508.6|17540.6|17535.6|17509.6|17504.6|31
1722916500000|2024-08-06 03:55:00|17515.1|17510.1|17506.1|17501.1|17515.1|17510.1|17506.1|17501.1|16
1722916800000|2024-08-06 04:00:00|17506.6|17501.6|17505.1|17500.1|17508.1|17503.1|17501.6|17496.6|3
1722917100000|2024-08-06 04:05:00|17505.6|17500.6|17499.6|17494.6|17506.6|17501.6|17499.1|17494.1|3
1722917400000|2024-08-06 04:10:00|17500.1|17495.1|17500.6|17495.6|17508.6|17503.6|17497.6|17492.6|4
1722917700000|2024-08-06 04:15:00|17499.1|17494.1|17492.1|17487.1|17500.6|17495.6|17491.1|17486.1|6
1722918000000|2024-08-06 04:20:00|17492.6|17487.6|17492.6|17487.6|17498.1|17493.1|17485.6|17480.6|7
1722918300000|2024-08-06 04:25:00|17495.1|17490.1|17493.6|17488.6|17501.1|17496.1|17493.1|17488.1|12
1722918600000|2024-08-06 04:30:00|17494.1|17489.1|17473.1|17468.1|17497.1|17492.1|17473.1|17468.1|7
1722918900000|2024-08-06 04:35:00|17472.1|17467.1|17486.1|17481.1|17501.1|17496.1|17472.1|17467.1|24
1722919200000|2024-08-06 04:40:00|17485.6|17480.6|17477.6|17472.6|17485.6|17480.6|17474.1|17469.1|0
1722919500000|2024-08-06 04:45:00|17477.1|17472.1|17471.1|17466.1|17478.6|17473.6|17462.1|17457.1|6
1722919800000|2024-08-06 04:50:00|17471.6|17466.6|17477.6|17472.6|17477.6|17472.6|17466.1|17461.1|9
1722920100000|2024-08-06 04:55:00|17477.1|17472.1|17473.1|17468.1|17480.1|17475.1|17462.1|17457.1|9
1722920400000|2024-08-06 05:00:00|17473.6|17468.6|17462.6|17457.6|17481.6|17476.6|17462.6|17457.6|12
1722920700000|2024-08-06 05:05:00|17461.1|17456.1|17446.1|17441.1|17461.1|17456.1|17416.6|17411.6|47
1722921000000|2024-08-06 05:10:00|17446.6|17441.6|17447.6|17442.6|17448.6|17443.6|17429.6|17424.6|33
1722921300000|2024-08-06 05:15:00|17449.1|17444.1|17459.6|17454.6|17472.6|17467.6|17448.6|17443.6|22
1722921600000|2024-08-06 05:20:00|17460.1|17455.1|17461.6|17456.6|17469.6|17464.6|17454.6|17449.6|19
1722921900000|2024-08-06 05:25:00|17462.1|17457.1|17484.1|17479.1|17488.6|17483.6|17462.1|17457.1|21
1722922200000|2024-08-06 05:30:00|17483.6|17478.6|17520.1|17515.1|17526.1|17521.1|17475.1|17470.1|47
1722922500000|2024-08-06 05:35:00|17519.6|17514.6|17519.6|17514.6|17531.6|17526.6|17509.6|17504.6|46
1722922800000|2024-08-06 05:40:00|17519.1|17514.1|17517.1|17512.1|17521.1|17516.1|17509.1|17504.1|18
1722923100000|2024-08-06 05:45:00|17516.6|17511.6|17505.6|17500.6|17517.6|17512.6|17501.1|17496.1|34
1722923400000|2024-08-06 05:50:00|17505.1|17500.1|17498.6|17493.6|17508.1|17503.1|17498.1|17493.1|46
1722923700000|2024-08-06 05:55:00|17498.1|17493.1|17494.1|17489.1|17510.1|17505.1|17480.1|17475.1|38
1722924000000|2024-08-06 06:00:00|17493|17490.2|17538.5|17535.7|17571.5|17568.7|17469|17466.2|586
1722924300000|2024-08-06 06:05:00|17538|17535.2|17519|17516.2|17540|17537.2|17505.5|17502.7|228
1722924600000|2024-08-06 06:10:00|17520|17517.2|17508|17505.2|17520.5|17517.7|17494.5|17491.7|238
1722924900000|2024-08-06 06:15:00|17508.5|17505.7|17468|17465.2|17508.5|17505.7|17460.5|17457.7|524
1722925200000|2024-08-06 06:20:00|17467|17464.2|17509|17506.2|17511.5|17508.7|17467|17464.2|257
1722925500000|2024-08-06 06:25:00|17508.5|17505.7|17520.5|17517.7|17522.5|17519.7|17490|17487.2|205
1722925800000|2024-08-06 06:30:00|17521|17518.2|17501.5|17498.7|17524.5|17521.7|17494.5|17491.7|162
1722926100000|2024-08-06 06:35:00|17501|17498.2|17504|17501.2|17516|17513.2|17497|17494.2|189
1722926400000|2024-08-06 06:40:00|17503.5|17500.7|17490|17487.2|17519|17516.2|17486.5|17483.7|143
1722926700000|2024-08-06 06:45:00|17490.5|17487.7|17471|17468.2|17497.5|17494.7|17460.5|17457.7|398
1722927000000|2024-08-06 06:50:00|17471.5|17468.7|17440.5|17437.7|17477.5|17474.7|17440.5|17437.7|218
1722927300000|2024-08-06 06:55:00|17439|17436.2|17451.5|17448.7|17452|17449.2|17414.5|17411.7|584
1722927600000|2024-08-06 07:00:00|17447|17444.2|17434.8|17433.4|17456.3|17454.9|17280.8|17279.4|2542
1722927900000|2024-08-06 07:05:00|17434.3|17432.9|17453.3|17451.9|17457.8|17456.4|17407.8|17406.4|811
1722928200000|2024-08-06 07:10:00|17453.8|17452.4|17409.8|17408.4|17456.8|17455.4|17384.8|17383.4|678
1722928500000|2024-08-06 07:15:00|17409.3|17407.9|17456.3|17454.9|17463.3|17461.9|17409.3|17407.9|689
1722928800000|2024-08-06 07:20:00|17456.8|17455.4|17495.3|17493.9|17507.8|17506.4|17437.3|17435.9|735
1722929100000|2024-08-06 07:25:00|17495.8|17494.4|17469.8|17468.4|17498.3|17496.9|17437.8|17436.4|672
1722929400000|2024-08-06 07:30:00|17470.3|17468.9|17472.8|17471.4|17492.8|17491.4|17460.3|17458.9|503
1722929700000|2024-08-06 07:35:00|17473.8|17472.4|17454.3|17452.9|17479.8|17478.4|17445.8|17444.4|364
1722930000000|2024-08-06 07:40:00|17453.8|17452.4|17431.3|17429.9|17457.3|17455.9|17416.3|17414.9|364
1722930300000|2024-08-06 07:45:00|17431.8|17430.4|17437.3|17435.9|17465.3|17463.9|17429.8|17428.4|519
1722930600000|2024-08-06 07:50:00|17436.8|17435.4|17410.8|17409.4|17447.3|17445.9|17410.8|17409.4|297
1722930900000|2024-08-06 07:55:00|17411.3|17409.9|17435.3|17433.9|17446.8|17445.4|17410.8|17409.4|189
1722931200000|2024-08-06 08:00:00|17432.3|17430.9|17410.3|17408.9|17434.8|17433.4|17406.8|17405.4|270
1722931500000|2024-08-06 08:05:00|17409.8|17408.4|17379.3|17377.9|17411.3|17409.9|17375.8|17374.4|260
1722931800000|2024-08-06 08:10:00|17379.8|17378.4|17355.9|17354.5|17384.3|17382.9|17340.3|17338.9|457
1722932100000|2024-08-06 08:15:00|17355.4|17354|17346.4|17345|17355.9|17354.5|17329.9|17328.5|276
1722932400000|2024-08-06 08:20:00|17346.9|17345.5|17401.9|17400.5|17411.4|17410|17341.9|17340.5|542
1722932700000|2024-08-06 08:25:00|17402.4|17401|17417.9|17416.5|17432.9|17431.5|17391.4|17390|323
1722933000000|2024-08-06 08:30:00|17418.4|17417|17410.9|17409.5|17441.9|17440.5|17410.4|17409|282
1722933300000|2024-08-06 08:35:00|17411.4|17410|17381.9|17380.5|17417.4|17416|17380.4|17379|238
1722933600000|2024-08-06 08:40:00|17381.4|17380|17372.6|17371.2|17388.9|17387.5|17361.9|17360.5|219
1722933900000|2024-08-06 08:45:00|17372.1|17370.7|17360|17358.6|17374.6|17373.2|17340|17338.6|266
1722934200000|2024-08-06 08:50:00|17360.5|17359.1|17403.5|17402.1|17412|17410.6|17358|17356.6|238
1722934500000|2024-08-06 08:55:00|17403|17401.6|17358.5|17357.1|17405|17403.6|17358.5|17357.1|243
1722934800000|2024-08-06 09:00:00|17357.5|17356.1|17317.5|17316.1|17357.5|17356.1|17301.5|17300.1|333
1722935100000|2024-08-06 09:05:00|17318|17316.6|17325|17323.6|17341|17339.6|17308.5|17307.1|231
1722935400000|2024-08-06 09:10:00|17325.5|17324.1|17294|17292.6|17334|17332.6|17275|17273.6|423
1722935700000|2024-08-06 09:15:00|17291.5|17290.1|17279|17277.6|17297.5|17296.1|17272.5|17271.1|233
1722936000000|2024-08-06 09:20:00|17278.5|17277.1|17300.5|17299.1|17309.5|17308.1|17277|17275.6|166
1722936300000|2024-08-06 09:25:00|17300|17298.6|17312.5|17311.1|17321|17319.6|17296|17294.6|216
1722936600000|2024-08-06 09:30:00|17312|17310.6|17281|17279.6|17312|17310.6|17273.5|17272.1|224
1722936900000|2024-08-06 09:35:00|17281.5|17280.1|17276.5|17275.1|17285.5|17284.1|17274|17272.6|197
1722937200000|2024-08-06 09:40:00|17279.5|17278.1|17290.5|17289.1|17292|17290.6|17261.5|17260.1|244
1722937500000|2024-08-06 09:45:00|17290|17288.6|17290|17288.6|17291.5|17290.1|17265.5|17264.1|161
1722937800000|2024-08-06 09:50:00|17289.5|17288.1|17305|17303.6|17306.5|17305.1|17284.5|17283.1|231
1722938100000|2024-08-06 09:55:00|17305.5|17304.1|17319|17317.6|17340|17338.6|17304|17302.6|239
1722938400000|2024-08-06 10:00:00|17319.5|17318.1|17296|17294.6|17325.5|17324.1|17294.5|17293.1|184
1722938700000|2024-08-06 10:05:00|17295.5|17294.1|17302|17300.6|17309|17307.6|17287|17285.6|185
1722939000000|2024-08-06 10:10:00|17304|17302.6|17329|17327.6|17330|17328.6|17298|17296.6|189
1722939300000|2024-08-06 10:15:00|17330|17328.6|17335|17333.6|17336|17334.6|17311|17309.6|218
1722939600000|2024-08-06 10:20:00|17334.5|17333.1|17309.5|17308.1|17339|17337.6|17300|17298.6|225
1722939900000|2024-08-06 10:25:00|17309|17307.6|17339|17337.6|17346.5|17345.1|17309|17307.6|162
1722940200000|2024-08-06 10:30:00|17339.5|17338.1|17347|17345.6|17371.5|17370.1|17335.5|17334.1|367
1722940500000|2024-08-06 10:35:00|17346.5|17345.1|17354.5|17353.1|17360|17358.6|17337.5|17336.1|139
1722940800000|2024-08-06 10:40:00|17355|17353.6|17333.5|17332.1|17370.5|17369.1|17332.5|17331.1|242
1722941100000|2024-08-06 10:45:00|17332|17330.6|17353|17351.6|17357|17355.6|17326|17324.6|142
1722941400000|2024-08-06 10:50:00|17352.5|17351.1|17356.5|17355.1|17360|17358.6|17343.5|17342.1|231
1722941700000|2024-08-06 10:55:00|17357|17355.6|17346.5|17345.1|17363|17361.6|17345.5|17344.1|286
1722942000000|2024-08-06 11:00:00|17348|17346.6|17355|17353.6|17368|17366.6|17348|17346.6|154
1722942300000|2024-08-06 11:05:00|17355.5|17354.1|17360.5|17359.1|17370|17368.6|17348|17346.6|151
1722942600000|2024-08-06 11:10:00|17361|17359.6|17350.5|17349.1|17364.5|17363.1|17337.5|17336.1|186
1722942900000|2024-08-06 11:15:00|17351.5|17350.1|17356|17354.6|17364.5|17363.1|17348|17346.6|112
1722943200000|2024-08-06 11:20:00|17356.5|17355.1|17359|17357.6|17374|17372.6|17353.5|17352.1|181
1722943500000|2024-08-06 11:25:00|17358.5|17357.1|17369.5|17368.1|17374.5|17373.1|17358.5|17357.1|188
1722943800000|2024-08-06 11:30:00|17370|17368.6|17375.5|17374.1|17386.5|17385.1|17359.5|17358.1|247
1722944100000|2024-08-06 11:35:00|17375|17373.6|17348|17346.6|17376.5|17375.1|17348|17346.6|225
1722944400000|2024-08-06 11:40:00|17348.5|17347.1|17303.5|17302.1|17349|17347.6|17301|17299.6|265
1722944700000|2024-08-06 11:45:00|17303|17301.6|17316.5|17315.1|17320|17318.6|17287.5|17286.1|211
1722945000000|2024-08-06 11:50:00|17317|17315.6|17333|17331.6|17337|17335.6|17317|17315.6|121
1722945300000|2024-08-06 11:55:00|17332.5|17331.1|17336|17334.6|17339.5|17338.1|17326.5|17325.1|89
1722945600000|2024-08-06 12:00:00|17336.5|17335.1|17329.5|17328.1|17338.5|17337.1|17320.5|17319.1|165
1722945900000|2024-08-06 12:05:00|17329|17327.6|17331|17329.6|17336.5|17335.1|17306.5|17305.1|209
1722946200000|2024-08-06 12:10:00|17331.5|17330.1|17326.5|17325.1|17345|17343.6|17314.5|17313.1|232
1722946500000|2024-08-06 12:15:00|17327|17325.6|17309.5|17308.1|17331|17329.6|17309|17307.6|206
1722946800000|2024-08-06 12:20:00|17309|17307.6|17300.5|17299.1|17314|17312.6|17295|17293.6|242
1722947100000|2024-08-06 12:25:00|17301|17299.6|17296.5|17295.1|17308|17306.6|17287|17285.6|244
1722947400000|2024-08-06 12:30:00|17296|17294.6|17262|17260.6|17300|17298.6|17257.5|17256.1|426
1722947700000|2024-08-06 12:35:00|17261.5|17260.1|17245.5|17244.1|17268|17266.6|17244|17242.6|431
1722948000000|2024-08-06 12:40:00|17245|17243.6|17249.5|17248.1|17255.5|17254.1|17236.5|17235.1|339
1722948300000|2024-08-06 12:45:00|17249|17247.6|17239.5|17238.1|17257.5|17256.1|17230.5|17229.1|382
1722948600000|2024-08-06 12:50:00|17239|17237.6|17242|17240.6|17257.5|17256.1|17232.5|17231.1|246
1722948900000|2024-08-06 12:55:00|17242.5|17241.1|17248.5|17247.1|17263.5|17262.1|17242.5|17241.1|425
1722949200000|2024-08-06 13:00:00|17250.5|17249.1|17280|17278.6|17280.5|17279.1|17240|17238.6|307
1722949500000|2024-08-06 13:05:00|17279.5|17278.1|17284.5|17283.1|17301|17299.6|17256.5|17255.1|439
1722949800000|2024-08-06 13:10:00|17285.5|17284.1|17265.5|17264.1|17285.5|17284.1|17255.5|17254.1|248
1722950100000|2024-08-06 13:15:00|17265|17263.6|17248.5|17247.1|17268.5|17267.1|17238.5|17237.1|246
1722950400000|2024-08-06 13:20:00|17248|17246.6|17257.5|17256.1|17264|17262.6|17241|17239.6|196
1722950700000|2024-08-06 13:25:00|17257|17255.6|17271|17269.6|17285.5|17284.1|17257|17255.6|330
1722951000000|2024-08-06 13:30:00|17272|17270.6|17287.5|17286.1|17308|17306.6|17254.5|17253.1|657
1722951300000|2024-08-06 13:35:00|17288.5|17287.1|17302|17300.6|17305.5|17304.1|17276.5|17275.1|487
1722951600000|2024-08-06 13:40:00|17301.5|17300.1|17279.5|17278.1|17317|17315.6|17269.5|17268.1|659
1722951900000|2024-08-06 13:45:00|17279|17277.6|17308|17306.6|17310|17308.6|17246|17244.6|600
1722952200000|2024-08-06 13:50:00|17304.5|17303.1|17346.5|17345.1|17355|17353.6|17296|17294.6|836
1722952500000|2024-08-06 13:55:00|17345.5|17344.1|17341.5|17340.1|17348.5|17347.1|17328.5|17327.1|460
1722952800000|2024-08-06 14:00:00|17337.5|17336.1|17335|17333.6|17353|17351.6|17310.5|17309.1|415
1722953100000|2024-08-06 14:05:00|17334.5|17333.1|17356.5|17355.1|17362.5|17361.1|17316.5|17315.1|669
1722953400000|2024-08-06 14:10:00|17356|17354.6|17359.5|17358.1|17374|17372.6|17338|17336.6|348
1722953700000|2024-08-06 14:15:00|17360|17358.6|17376.5|17375.1|17382|17380.6|17341|17339.6|403
1722954000000|2024-08-06 14:20:00|17377.5|17376.1|17370|17368.6|17378|17376.6|17354|17352.6|351
1722954300000|2024-08-06 14:25:00|17370.5|17369.1|17306|17304.6|17378.5|17377.1|17306|17304.6|353
1722954600000|2024-08-06 14:30:00|17308|17306.6|17317.5|17316.1|17319.5|17318.1|17296.5|17295.1|757
1722954900000|2024-08-06 14:35:00|17317|17315.6|17335.5|17334.1|17351|17349.6|17316.5|17315.1|392
1722955200000|2024-08-06 14:40:00|17336|17334.6|17384|17382.6|17389|17387.6|17336|17334.6|419
1722955500000|2024-08-06 14:45:00|17383.5|17382.1|17431|17429.6|17434.5|17433.1|17372|17370.6|673
1722955800000|2024-08-06 14:50:00|17430.5|17429.1|17414|17412.6|17431|17429.6|17409.5|17408.1|681
1722956100000|2024-08-06 14:55:00|17414.5|17413.1|17399.5|17398.1|17416|17414.6|17390|17388.6|436
1722956400000|2024-08-06 15:00:00|17399|17397.6|17395.5|17394.1|17414.5|17413.1|17394.5|17393.1|351
1722956700000|2024-08-06 15:05:00|17395|17393.6|17407.5|17406.1|17416.5|17415.1|17386|17384.6|442
1722957000000|2024-08-06 15:10:00|17407|17405.6|17385.5|17384.1|17415|17413.6|17368.5|17367.1|438
1722957300000|2024-08-06 15:15:00|17386|17384.6|17376.5|17375.1|17394|17392.6|17363.5|17362.1|361
1722957600000|2024-08-06 15:20:00|17377|17375.6|17360|17358.6|17377|17375.6|17353.5|17352.1|561
1722957900000|2024-08-06 15:25:00|17361|17359.6|17320.5|17319.1|17377.5|17376.1|17318.5|17317.1|1290
1722958200000|2024-08-06 15:30:00|17321.2|17318.4|17356.7|17353.9|17357.7|17354.9|17311.7|17308.9|1214
1722958500000|2024-08-06 15:35:00|17357.7|17354.9|17351.2|17348.4|17363.2|17360.4|17337.7|17334.9|686
1722958800000|2024-08-06 15:40:00|17350.7|17347.9|17348.2|17345.4|17360.7|17357.9|17334.2|17331.4|341
1722959100000|2024-08-06 15:45:00|17349.2|17346.4|17363.7|17360.9|17364.2|17361.4|17335.7|17332.9|180
1722959400000|2024-08-06 15:50:00|17363.2|17360.4|17364.7|17361.9|17371.7|17368.9|17357.7|17354.9|183
1722959700000|2024-08-06 15:55:00|17365.2|17362.4|17374.7|17371.9|17376.2|17373.4|17364.2|17361.4|427
1722960000000|2024-08-06 16:00:00|17375.7|17372.9|17376.7|17373.9|17390.2|17387.4|17372.7|17369.9|196
1722960300000|2024-08-06 16:05:00|17377.2|17374.4|17371.2|17368.4|17387.7|17384.9|17369.7|17366.9|198
1722960600000|2024-08-06 16:10:00|17370.7|17367.9|17376.7|17373.9|17380.2|17377.4|17369.7|17366.9|86
1722960900000|2024-08-06 16:15:00|17376.2|17373.4|17398.7|17395.9|17398.7|17395.9|17373.7|17370.9|175
1722961200000|2024-08-06 16:20:00|17399.2|17396.4|17391.7|17388.9|17400.2|17397.4|17377.2|17374.4|115
1722961500000|2024-08-06 16:25:00|17391.2|17388.4|17379.2|17376.4|17392.7|17389.9|17372.2|17369.4|109
1722961800000|2024-08-06 16:30:00|17379.7|17376.9|17378.7|17375.9|17387.2|17384.4|17372.2|17369.4|78
1722962100000|2024-08-06 16:35:00|17377.7|17374.9|17379.2|17376.4|17379.2|17376.4|17365.7|17362.9|62
1722962400000|2024-08-06 16:40:00|17380.7|17377.9|17382.2|17379.4|17392.7|17389.9|17377.7|17374.9|99
1722962700000|2024-08-06 16:45:00|17382.7|17379.9|17377.2|17374.4|17392.2|17389.4|17376.7|17373.9|61
1722963000000|2024-08-06 16:50:00|17377.7|17374.9|17410.7|17407.9|17416.2|17413.4|17377.7|17374.9|185
1722963300000|2024-08-06 16:55:00|17411.2|17408.4|17408.7|17405.9|17418.2|17415.4|17408.7|17405.9|164
1722963600000|2024-08-06 17:00:00|17409.2|17406.4|17413.7|17410.9|17416.2|17413.4|17400.7|17397.9|117
1722963900000|2024-08-06 17:05:00|17413.2|17410.4|17412.7|17409.9|17416.2|17413.4|17405.2|17402.4|95
1722964200000|2024-08-06 17:10:00|17413.2|17410.4|17408.7|17405.9|17413.7|17410.9|17401.7|17398.9|123
1722964500000|2024-08-06 17:15:00|17409.2|17406.4|17407.7|17404.9|17414.7|17411.9|17401.2|17398.4|68
1722964800000|2024-08-06 17:20:00|17407.2|17404.4|17397.7|17394.9|17414.7|17411.9|17391.2|17388.4|110
1722965100000|2024-08-06 17:25:00|17397.2|17394.4|17409.7|17406.9|17409.7|17406.9|17396.2|17393.4|101
1722965400000|2024-08-06 17:30:00|17409.2|17406.4|17414.7|17411.9|17419.2|17416.4|17408.2|17405.4|120
1722965700000|2024-08-06 17:35:00|17415.2|17412.4|17421.7|17418.9|17423.7|17420.9|17411.7|17408.9|69
1722966000000|2024-08-06 17:40:00|17421.2|17418.4|17413.7|17410.9|17424.7|17421.9|17402.7|17399.9|70
1722966300000|2024-08-06 17:45:00|17414.2|17411.4|17411.7|17408.9|17415.7|17412.9|17400.7|17397.9|88
1722966600000|2024-08-06 17:50:00|17412.2|17409.4|17420.7|17417.9|17423.7|17420.9|17408.2|17405.4|55
1722966900000|2024-08-06 17:55:00|17421.2|17418.4|17418.7|17415.9|17429.2|17426.4|17417.7|17414.9|116
1722967200000|2024-08-06 18:00:00|17419.2|17416.4|17413.7|17410.9|17419.7|17416.9|17408.2|17405.4|89
1722967500000|2024-08-06 18:05:00|17414.2|17411.4|17407.7|17404.9|17416.7|17413.9|17401.2|17398.4|76
1722967800000|2024-08-06 18:10:00|17408.2|17405.4|17409.7|17406.9|17416.7|17413.9|17403.7|17400.9|80
1722968100000|2024-08-06 18:15:00|17409.2|17406.4|17428.7|17425.9|17429.2|17426.4|17408.7|17405.9|37
1722968400000|2024-08-06 18:20:00|17428.2|17425.4|17442.7|17439.9|17446.2|17443.4|17427.2|17424.4|134
1722968700000|2024-08-06 18:25:00|17442.2|17439.4|17445.7|17442.9|17446.2|17443.4|17436.7|17433.9|49
1722969000000|2024-08-06 18:30:00|17446.2|17443.4|17447.7|17444.9|17449.7|17446.9|17436.2|17433.4|62
1722969300000|2024-08-06 18:35:00|17448.2|17445.4|17454.7|17451.9|17456.7|17453.9|17445.7|17442.9|78
1722969600000|2024-08-06 18:40:00|17454.2|17451.4|17452.7|17449.9|17454.7|17451.9|17446.7|17443.9|52
1722969900000|2024-08-06 18:45:00|17453.2|17450.4|17455.7|17452.9|17459.2|17456.4|17448.7|17445.9|88
1722970200000|2024-08-06 18:50:00|17455.2|17452.4|17459.7|17456.9|17463.7|17460.9|17454.2|17451.4|68
1722970500000|2024-08-06 18:55:00|17460.2|17457.4|17419.7|17416.9|17461.2|17458.4|17415.7|17412.9|146
1722970800000|2024-08-06 19:00:00|17419.2|17416.4|17392.7|17389.9|17423.2|17420.4|17389.2|17386.4|169
1722971100000|2024-08-06 19:05:00|17393.2|17390.4|17393.7|17390.9|17400.7|17397.9|17374.7|17371.9|163
1722971400000|2024-08-06 19:10:00|17394.2|17391.4|17398.7|17395.9|17409.2|17406.4|17389.2|17386.4|111
1722971700000|2024-08-06 19:15:00|17398.2|17395.4|17388.2|17385.4|17400.2|17397.4|17376.2|17373.4|90
1722972000000|2024-08-06 19:20:00|17388.7|17385.9|17423.2|17420.4|17424.2|17421.4|17386.2|17383.4|85
1722972300000|2024-08-06 19:25:00|17422.7|17419.9|17418.2|17415.4|17431.2|17428.4|17410.7|17407.9|115
1722972600000|2024-08-06 19:30:00|17417.7|17414.9|17417.2|17414.4|17421.7|17418.9|17406.2|17403.4|103
1722972900000|2024-08-06 19:35:00|17416.7|17413.9|17409.7|17406.9|17420.7|17417.9|17407.7|17404.9|78
1722973200000|2024-08-06 19:40:00|17410.2|17407.4|17394.2|17391.4|17415.2|17412.4|17394.2|17391.4|82
1722973500000|2024-08-06 19:45:00|17393.7|17390.9|17384.7|17381.9|17405.7|17402.9|17381.7|17378.9|98
1722973800000|2024-08-06 19:50:00|17384.2|17381.4|17378.7|17375.9|17399.7|17396.9|17373.7|17370.9|255
1722974100000|2024-08-06 19:55:00|17379.2|17376.4|17369.2|17366.4|17383.7|17380.9|17361.7|17358.9|247
1722974400000|2024-08-06 20:00:00|17368.9|17361.9|17347.9|17340.9|17383.1|17376.1|17338.4|17331.4|7
1722974700000|2024-08-06 20:05:00|17348.8|17341.8|17362.2|17355.2|17376.1|17369.1|17347.9|17340.9|13
1722975000000|2024-08-06 20:10:00|17361.7|17354.7|17357.2|17350.2|17368.8|17361.8|17347.3|17340.3|0
1722975300000|2024-08-06 20:15:00|17356.4|17349.4|17397.5|17390.5|17397.5|17390.5|17339.3|17332.3|0
1722975600000|2024-08-06 20:20:00|17395.8|17388.8|17388.7|17381.7|17416|17409|17375.9|17368.9|0
1722975900000|2024-08-06 20:25:00|17389.6|17382.6|17376.1|17369.1|17389.6|17382.6|17371.3|17364.3|0
1722976200000|2024-08-06 20:30:00|17376.5|17369.5|17369.3|17362.3|17377.3|17370.3|17356.9|17349.9|0
1722976500000|2024-08-06 20:35:00|17370.5|17363.5|17359.7|17352.7|17372.6|17365.6|17359.6|17352.6|0
1722976800000|2024-08-06 20:40:00|17359.6|17352.6|17347.5|17340.5|17362.1|17355.1|17342.1|17335.1|0
1722977100000|2024-08-06 20:45:00|17347.1|17340.1|17300.7|17293.7|17348|17341|17299.3|17292.3|0
1722977400000|2024-08-06 20:50:00|17301.1|17294.1|17299.6|17292.6|17315.4|17308.4|17274.4|17267.4|0
1722977700000|2024-08-06 20:55:00|17300|17293|17311.2|17304.2|17314.8|17307.8|17298.4|17291.4|0
1722978000000|2024-08-06 21:00:00|17309.7|17302.7|17315.7|17308.7|17320.3|17313.3|17307.8|17300.8|0
1722978300000|2024-08-06 21:05:00|17316.9|17309.9|17308.2|17301.2|17317.6|17310.6|17305.5|17298.5|0
1722978600000|2024-08-06 21:10:00|17308|17301|17307.9|17300.9|17309.4|17302.4|17304.2|17297.2|0
1722978900000|2024-08-06 21:15:00|17308|17301|17299.7|17292.7|17308|17301|17299.7|17292.7|0
1722979200000|2024-08-06 21:20:00|17301.6|17294.6|17291.7|17284.7|17302.9|17295.9|17291.1|17284.1|0
1722979500000|2024-08-06 21:25:00|17292.1|17285.1|17296.7|17289.7|17296.7|17289.7|17292.1|17285.1|0
1722979800000|2024-08-06 21:30:00|17296.8|17289.8|17285.6|17278.6|17296.9|17289.9|17282.3|17275.3|0
1722980100000|2024-08-06 21:35:00|17284.4|17277.4|17279|17272|17286.3|17279.3|17279|17272|0
1722980400000|2024-08-06 21:40:00|17278.5|17271.5|17274|17267|17280.8|17273.8|17272.8|17265.8|0
1722980700000|2024-08-06 21:45:00|17274.1|17267.1|17275.4|17268.4|17277.8|17270.8|17271.3|17264.3|0
1722981000000|2024-08-06 21:50:00|17276|17269|17274.3|17267.3|17276.2|17269.2|17270.9|17263.9|0
1722981300000|2024-08-06 21:55:00|17273.6|17266.6|17280.5|17273.5|17283.8|17276.8|17272.9|17265.9|0
1722981600000|2024-08-06 22:00:00|17286.8|17279.8|17306.5|17299.5|17314|17307|17269.4|17262.4|0
1722981900000|2024-08-06 22:05:00|17305.6|17298.6|17326.3|17319.3|17345.7|17338.7|17305.6|17298.6|0
1722982200000|2024-08-06 22:10:00|17327.1|17320.1|17323.8|17316.8|17327.1|17320.1|17313.9|17306.9|0
1722982500000|2024-08-06 22:15:00|17324.3|17317.3|17337.7|17330.7|17344.7|17337.7|17312.6|17305.6|0
1722982800000|2024-08-06 22:20:00|17338.1|17331.1|17328.2|17321.2|17354.5|17347.5|17328.2|17321.2|0
1722983100000|2024-08-06 22:25:00|17328.6|17321.6|17326.4|17319.4|17330.5|17323.5|17316.1|17309.1|0
1722983400000|2024-08-06 22:30:00|17326|17319|17326|17319|17331.4|17324.4|17321|17314|0
1722983700000|2024-08-06 22:35:00|17326.4|17319.4|17316.7|17309.7|17328|17321|17311.5|17304.5|0
1722984000000|2024-08-06 22:40:00|17317.1|17310.1|17315.7|17308.7|17321.3|17314.3|17311.3|17304.3|0
1722984300000|2024-08-06 22:45:00|17316.1|17309.1|17302.2|17295.2|17316.1|17309.1|17299|17292|0
1722984600000|2024-08-06 22:50:00|17302.6|17295.6|17309.3|17302.3|17311.3|17304.3|17301|17294|0
1722984900000|2024-08-06 22:55:00|17309.7|17302.7|17308.5|17301.5|17311.6|17304.6|17304|17297|0
1722985200000|2024-08-06 23:00:00|17308.9|17301.9|17300.4|17293.4|17315.2|17308.2|17294|17287|0
1722985500000|2024-08-06 23:05:00|17301.4|17294.4|17323.9|17316.9|17325.9|17318.9|17296|17289|0
1722985800000|2024-08-06 23:10:00|17324.3|17317.3|17313|17306|17324.3|17317.3|17309.7|17302.7|0
1722986100000|2024-08-06 23:15:00|17313.8|17306.8|17301|17294|17313.8|17306.8|17287.7|17280.7|0
1722986400000|2024-08-06 23:20:00|17300.1|17293.1|17302.6|17295.6|17307.2|17300.2|17296.8|17289.8|0
1722986700000|2024-08-06 23:25:00|17302.2|17295.2|17291.5|17284.5|17303.2|17296.2|17282.5|17275.5|0
1722987000000|2024-08-06 23:30:00|17290.7|17283.7|17292.6|17285.6|17295.7|17288.7|17286.8|17279.8|0
1722987300000|2024-08-06 23:35:00|17293|17286|17286.9|17279.9|17293.5|17286.5|17282.1|17275.1|0
1722987600000|2024-08-06 23:40:00|17287.3|17280.3|17291.6|17284.6|17294.1|17287.1|17284.4|17277.4|0
1722987900000|2024-08-06 23:45:00|17292|17285|17292.4|17285.4|17298.2|17291.2|17288.3|17281.3|0
1722988200000|2024-08-06 23:50:00|17291.5|17284.5|17287.2|17280.2|17294|17287|17287.2|17280.2|0
1722988500000|2024-08-06 23:55:00|17286.3|17279.3|17294.7|17287.7|17295.1|17288.1|17283.4|17276.4|0
1722988800000|2024-08-07 00:00:00|17295.5|17288.5|17300.1|17293.1|17303|17296|17287.7|17280.7|0
1722989100000|2024-08-07 00:05:00|17301.8|17294.8|17324.7|17317.7|17329.8|17322.8|17301|17294|0
1722989400000|2024-08-07 00:10:00|17325.6|17318.6|17324.2|17317.2|17331.3|17324.3|17312.3|17305.3|0
1722989700000|2024-08-07 00:15:00|17314.1|17309.1|17332.1|17327.1|17336.1|17331.1|17293.6|17288.6|150
1722990000000|2024-08-07 00:20:00|17331.6|17326.6|17347.6|17342.6|17353.1|17348.1|17325.6|17320.6|31
1722990300000|2024-08-07 00:25:00|17348.6|17343.6|17373.6|17368.6|17375.1|17370.1|17348.1|17343.1|29
1722990600000|2024-08-07 00:30:00|17375.1|17370.1|17383.6|17378.6|17389.6|17384.6|17360.6|17355.6|18
1722990900000|2024-08-07 00:35:00|17384.1|17379.1|17383.1|17378.1|17392.6|17387.6|17373.6|17368.6|9
1722991200000|2024-08-07 00:40:00|17382.6|17377.6|17389.6|17384.6|17394.6|17389.6|17373.6|17368.6|13
1722991500000|2024-08-07 00:45:00|17390.1|17385.1|17399.6|17394.6|17399.6|17394.6|17386.6|17381.6|3
1722991800000|2024-08-07 00:50:00|17400.1|17395.1|17395.6|17390.6|17405.6|17400.6|17382.6|17377.6|24
1722992100000|2024-08-07 00:55:00|17396.1|17391.1|17392.1|17387.1|17396.1|17391.1|17378.1|17373.1|7
1722992400000|2024-08-07 01:00:00|17391.6|17386.6|17397.6|17392.6|17399.1|17394.1|17375.6|17370.6|15
1722992700000|2024-08-07 01:05:00|17397.1|17392.1|17393.1|17388.1|17401.1|17396.1|17377.6|17372.6|13
1722993000000|2024-08-07 01:10:00|17392.6|17387.6|17389.6|17384.6|17397.1|17392.1|17381.1|17376.1|4
1722993300000|2024-08-07 01:15:00|17389.1|17384.1|17403.6|17398.6|17403.6|17398.6|17389.1|17384.1|12
1722993600000|2024-08-07 01:20:00|17404.1|17399.1|17402.1|17397.1|17412.6|17407.6|17402.1|17397.1|5
1722993900000|2024-08-07 01:25:00|17402.6|17397.6|17411.1|17406.1|17414.1|17409.1|17402.6|17397.6|8
1722994200000|2024-08-07 01:30:00|17411.6|17406.6|17429.1|17424.1|17430.6|17425.6|17411.6|17406.6|14
1722994500000|2024-08-07 01:35:00|17428.6|17423.6|17441.6|17436.6|17444.1|17439.1|17426.1|17421.1|22
1722994800000|2024-08-07 01:40:00|17442.1|17437.1|17457.1|17452.1|17458.1|17453.1|17441.1|17436.1|10
1722995100000|2024-08-07 01:45:00|17458.6|17453.6|17481.1|17476.1|17482.1|17477.1|17458.6|17453.6|59
1722995400000|2024-08-07 01:50:00|17481.6|17476.6|17496.1|17491.1|17498.6|17493.6|17480.1|17475.1|21
1722995700000|2024-08-07 01:55:00|17494.6|17489.6|17497.1|17492.1|17507.6|17502.6|17481.1|17476.1|18
1722996000000|2024-08-07 02:00:00|17497.6|17492.6|17489.6|17484.6|17499.6|17494.6|17475.6|17470.6|12
1722996300000|2024-08-07 02:05:00|17491.1|17486.1|17493.6|17488.6|17498.1|17493.1|17483.1|17478.1|5
1722996600000|2024-08-07 02:10:00|17492.6|17487.6|17482.1|17477.1|17492.6|17487.6|17480.6|17475.6|3
1722996900000|2024-08-07 02:15:00|17482.6|17477.6|17485.6|17480.6|17498.1|17493.1|17476.6|17471.6|7
1722997200000|2024-08-07 02:20:00|17488.6|17483.6|17523.6|17518.6|17526.1|17521.1|17487.6|17482.6|10
1722997500000|2024-08-07 02:25:00|17524.1|17519.1|17527.6|17522.6|17536.1|17531.1|17523.1|17518.1|10
1722997800000|2024-08-07 02:30:00|17528.6|17523.6|17520.1|17515.1|17537.1|17532.1|17519.6|17514.6|20
1722998100000|2024-08-07 02:35:00|17520.6|17515.6|17523.1|17518.1|17531.1|17526.1|17520.1|17515.1|3
1722998400000|2024-08-07 02:40:00|17522.6|17517.6|17502.6|17497.6|17530.1|17525.1|17502.6|17497.6|11
1722998700000|2024-08-07 02:45:00|17502.1|17497.1|17509.1|17504.1|17510.1|17505.1|17501.6|17496.6|9
1722999000000|2024-08-07 02:50:00|17508.6|17503.6|17496.6|17491.6|17509.6|17504.6|17493.1|17488.1|7
1722999300000|2024-08-07 02:55:00|17495.6|17490.6|17497.6|17492.6|17502.1|17497.1|17492.6|17487.6|12
1722999600000|2024-08-07 03:00:00|17498.1|17493.1|17502.6|17497.6|17509.6|17504.6|17488.6|17483.6|24
1722999900000|2024-08-07 03:05:00|17503.1|17498.1|17516.1|17511.1|17518.6|17513.6|17503.1|17498.1|12
1723000200000|2024-08-07 03:10:00|17515.6|17510.6|17526.6|17521.6|17531.1|17526.1|17512.1|17507.1|33
1723000500000|2024-08-07 03:15:00|17527.1|17522.1|17505.6|17500.6|17527.1|17522.1|17503.6|17498.6|10
1723000800000|2024-08-07 03:20:00|17508.6|17503.6|17526.1|17521.1|17528.1|17523.1|17502.6|17497.6|18
1723001100000|2024-08-07 03:25:00|17525.6|17520.6|17526.6|17521.6|17529.6|17524.6|17519.1|17514.1|4
1723001400000|2024-08-07 03:30:00|17526.1|17521.1|17522.6|17517.6|17526.6|17521.6|17516.6|17511.6|5
1723001700000|2024-08-07 03:35:00|17523.1|17518.1|17542.1|17537.1|17544.1|17539.1|17519.1|17514.1|50
1723002000000|2024-08-07 03:40:00|17542.6|17537.6|17548.1|17543.1|17553.6|17548.6|17526.6|17521.6|27
1723002300000|2024-08-07 03:45:00|17546.6|17541.6|17527.6|17522.6|17546.6|17541.6|17524.1|17519.1|11
1723002600000|2024-08-07 03:50:00|17528.1|17523.1|17529.1|17524.1|17530.1|17525.1|17523.6|17518.6|6
1723002900000|2024-08-07 03:55:00|17528.1|17523.1|17538.1|17533.1|17544.6|17539.6|17528.1|17523.1|11
1723003200000|2024-08-07 04:00:00|17539.1|17534.1|17540.6|17535.6|17548.1|17543.1|17535.1|17530.1|19
1723003500000|2024-08-07 04:05:00|17541.1|17536.1|17555.1|17550.1|17561.1|17556.1|17541.1|17536.1|36
1723003800000|2024-08-07 04:10:00|17556.1|17551.1|17557.1|17552.1|17559.6|17554.6|17553.6|17548.6|14
1723004100000|2024-08-07 04:15:00|17556.6|17551.6|17542.1|17537.1|17559.1|17554.1|17536.6|17531.6|11
1723004400000|2024-08-07 04:20:00|17542.6|17537.6|17551.6|17546.6|17561.1|17556.1|17542.6|17537.6|3
1723004700000|2024-08-07 04:25:00|17551.1|17546.1|17556.6|17551.6|17558.1|17553.1|17537.1|17532.1|2
1723005000000|2024-08-07 04:30:00|17556.1|17551.1|17551.1|17546.1|17558.1|17553.1|17544.6|17539.6|4
1723005300000|2024-08-07 04:35:00|17550.6|17545.6|17543.6|17538.6|17555.6|17550.6|17543.6|17538.6|3
1723005600000|2024-08-07 04:40:00|17540.1|17535.1|17551.1|17546.1|17562.6|17557.6|17540.1|17535.1|21
1723005900000|2024-08-07 04:45:00|17550.6|17545.6|17545.1|17540.1|17551.1|17546.1|17538.6|17533.6|5
1723006200000|2024-08-07 04:50:00|17545.6|17540.6|17556.1|17551.1|17557.6|17552.6|17543.6|17538.6|24
1723006500000|2024-08-07 04:55:00|17556.6|17551.6|17551.6|17546.6|17557.6|17552.6|17548.1|17543.1|6
1723006800000|2024-08-07 05:00:00|17552.1|17547.1|17534.6|17529.6|17555.1|17550.1|17533.1|17528.1|13
1723007100000|2024-08-07 05:05:00|17535.1|17530.1|17538.6|17533.6|17543.6|17538.6|17529.6|17524.6|14
1723007400000|2024-08-07 05:10:00|17538.1|17533.1|17514.6|17509.6|17542.1|17537.1|17514.6|17509.6|50
1723007700000|2024-08-07 05:15:00|17515.1|17510.1|17513.1|17508.1|17519.6|17514.6|17509.6|17504.6|35
1723008000000|2024-08-07 05:20:00|17513.6|17508.6|17514.1|17509.1|17526.6|17521.6|17511.1|17506.1|35
1723008300000|2024-08-07 05:25:00|17514.6|17509.6|17535.6|17530.6|17535.6|17530.6|17507.1|17502.1|45
1723008600000|2024-08-07 05:30:00|17532.1|17527.1|17538.1|17533.1|17543.6|17538.6|17524.1|17519.1|40
1723008900000|2024-08-07 05:35:00|17536.6|17531.6|17503.1|17498.1|17536.6|17531.6|17502.6|17497.6|26
1723009200000|2024-08-07 05:40:00|17501.1|17496.1|17495.6|17490.6|17508.6|17503.6|17494.1|17489.1|25
1723009500000|2024-08-07 05:45:00|17495.1|17490.1|17504.1|17499.1|17510.6|17505.6|17488.6|17483.6|62
1723009800000|2024-08-07 05:50:00|17503.6|17498.6|17514.6|17509.6|17518.6|17513.6|17501.1|17496.1|65
1723010100000|2024-08-07 05:55:00|17515.1|17510.1|17494.6|17489.6|17522.6|17517.6|17493.6|17488.6|71
1723010400000|2024-08-07 06:00:00|17493.5|17490.7|17462.5|17459.7|17500.5|17497.7|17459|17456.2|317
1723010700000|2024-08-07 06:05:00|17463.5|17460.7|17437.5|17434.7|17466|17463.2|17422|17419.2|323
1723011000000|2024-08-07 06:10:00|17434.5|17431.7|17420|17417.2|17435|17432.2|17418|17415.2|165
1723011300000|2024-08-07 06:15:00|17420.5|17417.7|17409.5|17406.7|17426.5|17423.7|17397|17394.2|182
1723011600000|2024-08-07 06:20:00|17412.5|17409.7|17409|17406.2|17413.5|17410.7|17382.5|17379.7|197
1723011900000|2024-08-07 06:25:00|17408.5|17405.7|17433.5|17430.7|17441.5|17438.7|17407|17404.2|178
1723012200000|2024-08-07 06:30:00|17433|17430.2|17438|17435.2|17452|17449.2|17429.5|17426.7|120
1723012500000|2024-08-07 06:35:00|17438.5|17435.7|17440.5|17437.7|17443|17440.2|17427.5|17424.7|79
1723012800000|2024-08-07 06:40:00|17441|17438.2|17441|17438.2|17447.5|17444.7|17433.5|17430.7|56
1723013100000|2024-08-07 06:45:00|17440.5|17437.7|17428.5|17425.7|17441|17438.2|17397.5|17394.7|170
1723013400000|2024-08-07 06:50:00|17428|17425.2|17422.5|17419.7|17444|17441.2|17421|17418.2|179
1723013700000|2024-08-07 06:55:00|17422|17419.2|17438.5|17435.7|17442.5|17439.7|17407|17404.2|454
1723014000000|2024-08-07 07:00:00|17437.8|17436.4|17423.3|17421.9|17442.8|17441.4|17400.8|17399.4|1168
1723014300000|2024-08-07 07:05:00|17418.3|17416.9|17439.3|17437.9|17446.3|17444.9|17408.8|17407.4|531
1723014600000|2024-08-07 07:10:00|17439.8|17438.4|17412.8|17411.4|17454.3|17452.9|17385.8|17384.4|783
1723014900000|2024-08-07 07:15:00|17411.3|17409.9|17423.3|17421.9|17438.3|17436.9|17410.8|17409.4|407
1723015200000|2024-08-07 07:20:00|17423.8|17422.4|17398.8|17397.4|17425.8|17424.4|17394.3|17392.9|374
1723015500000|2024-08-07 07:25:00|17398.3|17396.9|17412.8|17411.4|17419.8|17418.4|17390.3|17388.9|425
1723015800000|2024-08-07 07:30:00|17411.8|17410.4|17442.8|17441.4|17445.8|17444.4|17409.3|17407.9|485
1723016100000|2024-08-07 07:35:00|17443.3|17441.9|17463.3|17461.9|17478.3|17476.9|17443.3|17441.9|508
1723016400000|2024-08-07 07:40:00|17463.7|17462.3|17448.2|17446.8|17473.7|17472.3|17447.2|17445.8|508
1723016700000|2024-08-07 07:45:00|17447.7|17446.3|17483.2|17481.8|17488.2|17486.8|17437.2|17435.8|316
1723017000000|2024-08-07 07:50:00|17482.7|17481.3|17472.7|17471.3|17488.7|17487.3|17459.7|17458.3|279
1723017300000|2024-08-07 07:55:00|17473.2|17471.8|17475.2|17473.8|17490.2|17488.8|17471.7|17470.3|288
1723017600000|2024-08-07 08:00:00|17476.7|17475.3|17469.2|17467.8|17482.2|17480.8|17456.7|17455.3|382
1723017900000|2024-08-07 08:05:00|17469.7|17468.3|17502.2|17500.8|17507.2|17505.8|17469.7|17468.3|334
1723018200000|2024-08-07 08:10:00|17502.7|17501.3|17506.7|17505.3|17512.2|17510.8|17486.7|17485.3|353
1723018500000|2024-08-07 08:15:00|17506.2|17504.8|17501.2|17499.8|17514.2|17512.8|17496.2|17494.8|274
1723018800000|2024-08-07 08:20:00|17500.7|17499.3|17497.7|17496.3|17503.2|17501.8|17474.2|17472.8|349
1723019100000|2024-08-07 08:25:00|17498.2|17496.8|17481.7|17480.3|17500.2|17498.8|17471.2|17469.8|325
1723019400000|2024-08-07 08:30:00|17481.2|17479.8|17479.2|17477.8|17492.7|17491.3|17475.2|17473.8|225
1723019700000|2024-08-07 08:35:00|17478.7|17477.3|17501.2|17499.8|17512.2|17510.8|17473.2|17471.8|331
1723020000000|2024-08-07 08:40:00|17501.7|17500.3|17507.2|17505.8|17517.7|17516.3|17496.2|17494.8|397
1723020300000|2024-08-07 08:45:00|17506.7|17505.3|17545.2|17543.8|17552.7|17551.3|17504.7|17503.3|496
1723020600000|2024-08-07 08:50:00|17546.2|17544.8|17550.2|17548.8|17556.7|17555.3|17541.7|17540.3|350
1723020900000|2024-08-07 08:55:00|17550.7|17549.3|17556.2|17554.8|17557.2|17555.8|17546.2|17544.8|336
1723021200000|2024-08-07 09:00:00|17557.2|17555.8|17545.2|17543.8|17564.2|17562.8|17542.7|17541.3|477
1723021500000|2024-08-07 09:05:00|17550.2|17548.8|17540.2|17538.8|17566.7|17565.3|17537.7|17536.3|450
1723021800000|2024-08-07 09:10:00|17539.2|17537.8|17558.7|17557.3|17565.2|17563.8|17539.2|17537.8|394
1723022100000|2024-08-07 09:15:00|17559.2|17557.8|17538.2|17536.8|17559.7|17558.3|17533.2|17531.8|438
1723022400000|2024-08-07 09:20:00|17538.7|17537.3|17554.2|17552.8|17555.2|17553.8|17532.7|17531.3|221
1723022700000|2024-08-07 09:25:00|17553.7|17552.3|17573.7|17572.3|17578.2|17576.8|17552.2|17550.8|369
1723023000000|2024-08-07 09:30:00|17574.2|17572.8|17568.2|17566.8|17582.2|17580.8|17565.7|17564.3|367
1723023300000|2024-08-07 09:35:00|17569.7|17568.3|17577.2|17575.8|17593.2|17591.8|17567.2|17565.8|327
1723023600000|2024-08-07 09:40:00|17577.7|17576.3|17540.2|17538.8|17579.7|17578.3|17537.2|17535.8|519
1723023900000|2024-08-07 09:45:00|17542.2|17540.8|17537.2|17535.8|17551.2|17549.8|17531.2|17529.8|278
1723024200000|2024-08-07 09:50:00|17536.2|17534.8|17556.2|17554.8|17559.7|17558.3|17535.2|17533.8|356
1723024500000|2024-08-07 09:55:00|17555.7|17554.3|17570.2|17568.8|17572.2|17570.8|17542.7|17541.3|229
1723024800000|2024-08-07 10:00:00|17571.2|17569.8|17571.2|17569.8|17577.2|17575.8|17562.7|17561.3|316
1723025100000|2024-08-07 10:05:00|17571.7|17570.3|17582.2|17580.8|17584.7|17583.3|17569.7|17568.3|190
1723025400000|2024-08-07 10:10:00|17581.7|17580.3|17594.2|17592.8|17596.7|17595.3|17580.2|17578.8|403
1723025700000|2024-08-07 10:15:00|17593.7|17592.3|17594.2|17592.8|17601.7|17600.3|17592.2|17590.8|225
1723026000000|2024-08-07 10:20:00|17592.2|17590.8|17600.2|17598.8|17604.7|17603.3|17583.2|17581.8|226
1723026300000|2024-08-07 10:25:00|17600.7|17599.3|17594.2|17592.8|17605.2|17603.8|17592.2|17590.8|159
1723026600000|2024-08-07 10:30:00|17594.7|17593.3|17579.2|17577.8|17603.2|17601.8|17578.2|17576.8|262
1723026900000|2024-08-07 10:35:00|17579.7|17578.3|17572.7|17571.3|17585.2|17583.8|17570.7|17569.3|210
1723027200000|2024-08-07 10:40:00|17573.2|17571.8|17564.2|17562.8|17579.7|17578.3|17560.2|17558.8|194
1723027500000|2024-08-07 10:45:00|17563.7|17562.3|17576.2|17574.8|17577.2|17575.8|17561.2|17559.8|279
1723027800000|2024-08-07 10:50:00|17576.7|17575.3|17593.2|17591.8|17593.2|17591.8|17576.2|17574.8|143
1723028100000|2024-08-07 10:55:00|17594.2|17592.8|17592.2|17590.8|17601.2|17599.8|17586.7|17585.3|184
1723028400000|2024-08-07 11:00:00|17591.2|17589.8|17574.2|17572.8|17599.2|17597.8|17572.2|17570.8|327
1723028700000|2024-08-07 11:05:00|17574.7|17573.3|17582.7|17581.3|17588.2|17586.8|17549.2|17547.8|448
1723029000000|2024-08-07 11:10:00|17583.2|17581.8|17569.2|17567.8|17587.7|17586.3|17566.7|17565.3|215
1723029300000|2024-08-07 11:15:00|17568.7|17567.3|17567.7|17566.3|17579.2|17577.8|17567.2|17565.8|167
1723029600000|2024-08-07 11:20:00|17567.2|17565.8|17573.2|17571.8|17574.2|17572.8|17562.2|17560.8|95
1723029900000|2024-08-07 11:25:00|17572.7|17571.3|17575.2|17573.8|17586.2|17584.8|17571.7|17570.3|131
1723030200000|2024-08-07 11:30:00|17574.7|17573.3|17572.2|17570.8|17580.7|17579.3|17561.2|17559.8|233
1723030500000|2024-08-07 11:35:00|17571.7|17570.3|17554.2|17552.8|17571.7|17570.3|17554.2|17552.8|215
1723030800000|2024-08-07 11:40:00|17553.7|17552.3|17566.2|17564.8|17568.2|17566.8|17549.2|17547.8|285
1723031100000|2024-08-07 11:45:00|17565.7|17564.3|17558.2|17556.8|17566.7|17565.3|17553.7|17552.3|223
1723031400000|2024-08-07 11:50:00|17558.7|17557.3|17543.2|17541.8|17565.2|17563.8|17539.7|17538.3|201
1723031700000|2024-08-07 11:55:00|17542.7|17541.3|17543.2|17541.8|17553.2|17551.8|17538.7|17537.3|208
1723032000000|2024-08-07 12:00:00|17544.2|17542.8|17517.7|17516.3|17546.2|17544.8|17515.2|17513.8|311
1723032300000|2024-08-07 12:05:00|17517.2|17515.8|17537.2|17535.8|17539.7|17538.3|17511.7|17510.3|306
1723032600000|2024-08-07 12:10:00|17536.7|17535.3|17554.2|17552.8|17554.7|17553.3|17536.2|17534.8|310
1723032900000|2024-08-07 12:15:00|17553.7|17552.3|17557.7|17556.3|17558.7|17557.3|17543.2|17541.8|169
1723033200000|2024-08-07 12:20:00|17557.2|17555.8|17532.7|17531.3|17557.2|17555.8|17531.7|17530.3|204
1723033500000|2024-08-07 12:25:00|17531.7|17530.3|17530.7|17529.3|17540.2|17538.8|17528.2|17526.8|151
1723033800000|2024-08-07 12:30:00|17532.2|17530.8|17539.7|17538.3|17550.7|17549.3|17530.7|17529.3|209
1723034100000|2024-08-07 12:35:00|17540.2|17538.8|17542.2|17540.8|17542.2|17540.8|17529.7|17528.3|166
1723034400000|2024-08-07 12:40:00|17542.7|17541.3|17543.2|17541.8|17555.2|17553.8|17538.2|17536.8|171
1723034700000|2024-08-07 12:45:00|17542.7|17541.3|17558.2|17556.8|17558.7|17557.3|17538.7|17537.3|125
1723035000000|2024-08-07 12:50:00|17557.7|17556.3|17564.7|17563.3|17573.2|17571.8|17553.7|17552.3|217
1723035300000|2024-08-07 12:55:00|17565.2|17563.8|17574.7|17573.3|17576.7|17575.3|17561.7|17560.3|219
1723035600000|2024-08-07 13:00:00|17573.7|17572.3|17568.7|17567.3|17587.2|17585.8|17566.7|17565.3|183
1723035900000|2024-08-07 13:05:00|17569.7|17568.3|17585.7|17584.3|17585.7|17584.3|17569.7|17568.3|164
1723036200000|2024-08-07 13:10:00|17586.2|17584.8|17586.7|17585.3|17597.7|17596.3|17581.2|17579.8|270
1723036500000|2024-08-07 13:15:00|17586.2|17584.8|17591.7|17590.3|17597.7|17596.3|17583.2|17581.8|185
1723036800000|2024-08-07 13:20:00|17590.7|17589.3|17590.7|17589.3|17594.7|17593.3|17584.7|17583.3|201
1723037100000|2024-08-07 13:25:00|17591.2|17589.8|17601.7|17600.3|17607.7|17606.3|17590.7|17589.3|193
1723037400000|2024-08-07 13:30:00|17602.2|17600.8|17605.7|17604.3|17610.2|17608.8|17594.7|17593.3|478
1723037700000|2024-08-07 13:35:00|17606.7|17605.3|17615.2|17613.8|17624.2|17622.8|17594.7|17593.3|476
1723038000000|2024-08-07 13:40:00|17614.7|17613.3|17624.2|17622.8|17625.7|17624.3|17602.7|17601.3|471
1723038300000|2024-08-07 13:45:00|17623.7|17622.3|17621.7|17620.3|17628.7|17627.3|17611.7|17610.3|386
1723038600000|2024-08-07 13:50:00|17621.2|17619.8|17652.2|17650.8|17653.7|17652.3|17620.7|17619.3|557
1723038900000|2024-08-07 13:55:00|17652.7|17651.3|17652.7|17651.3|17657.7|17656.3|17638.2|17636.8|557
1723039200000|2024-08-07 14:00:00|17653.7|17652.3|17629.7|17628.3|17659.7|17658.3|17629.7|17628.3|539
1723039500000|2024-08-07 14:05:00|17630.2|17628.8|17646.7|17645.3|17646.7|17645.3|17622.7|17621.3|668
1723039800000|2024-08-07 14:10:00|17646.4|17645|17641.4|17640|17662.4|17661|17641.4|17640|481
1723040100000|2024-08-07 14:15:00|17641.9|17640.5|17621.4|17620|17649.4|17648|17611.9|17610.5|612
1723040400000|2024-08-07 14:20:00|17621.9|17620.5|17630.4|17629|17641.9|17640.5|17621.9|17620.5|387
1723040700000|2024-08-07 14:25:00|17631.4|17630|17607.4|17606|17631.4|17630|17599.9|17598.5|449
1723041000000|2024-08-07 14:30:00|17607.9|17606.5|17618.4|17617|17627.9|17626.5|17601.9|17600.5|379
1723041300000|2024-08-07 14:35:00|17618.9|17617.5|17613.4|17612|17632.4|17631|17609.4|17608|223
1723041600000|2024-08-07 14:40:00|17613.9|17612.5|17651.4|17650|17651.9|17650.5|17613.9|17612.5|292
1723041900000|2024-08-07 14:45:00|17651.9|17650.5|17659.4|17658|17671.9|17670.5|17647.4|17646|518
1723042200000|2024-08-07 14:50:00|17661.4|17660|17644.4|17643|17662.4|17661|17641.9|17640.5|409
1723042500000|2024-08-07 14:55:00|17643.9|17642.5|17649.9|17648.5|17654.9|17653.5|17643.4|17642|315
1723042800000|2024-08-07 15:00:00|17650.4|17649|17632.4|17631|17652.4|17651|17628.4|17627|550
1723043100000|2024-08-07 15:05:00|17632.9|17631.5|17640.9|17639.5|17646.9|17645.5|17631.9|17630.5|289
1723043400000|2024-08-07 15:10:00|17640.4|17639|17633.4|17632|17642.9|17641.5|17621.9|17620.5|305
1723043700000|2024-08-07 15:15:00|17632.4|17631|17621.9|17620.5|17637.9|17636.5|17618.9|17617.5|510
1723044000000|2024-08-07 15:20:00|17621.4|17620|17606.9|17605.5|17623.9|17622.5|17605.9|17604.5|510
1723044300000|2024-08-07 15:25:00|17606.4|17605|17609.4|17608|17617.4|17616|17602.9|17601.5|1049
1723044600000|2024-08-07 15:30:00|17610.1|17607.3|17614.1|17611.3|17621.6|17618.8|17601.6|17598.8|1244
1723044900000|2024-08-07 15:35:00|17613.6|17610.8|17609.1|17606.3|17619.6|17616.8|17602.6|17599.8|697
1723045200000|2024-08-07 15:40:00|17608.6|17605.8|17592.1|17589.3|17614.1|17611.3|17592.1|17589.3|306
1723045500000|2024-08-07 15:45:00|17592.6|17589.8|17577.1|17574.3|17595.1|17592.3|17565.1|17562.3|393
1723045800000|2024-08-07 15:50:00|17576.1|17573.3|17586.1|17583.3|17595.1|17592.3|17570.1|17567.3|396
1723046100000|2024-08-07 15:55:00|17586.6|17583.8|17604.1|17601.3|17604.6|17601.8|17586.6|17583.8|197
1723046400000|2024-08-07 16:00:00|17605.1|17602.3|17572.1|17569.3|17605.1|17602.3|17568.1|17565.3|264
1723046700000|2024-08-07 16:05:00|17572.6|17569.8|17584.6|17581.8|17594.1|17591.3|17568.1|17565.3|282
1723047000000|2024-08-07 16:10:00|17584.1|17581.3|17603.1|17600.3|17606.1|17603.3|17582.1|17579.3|185
1723047300000|2024-08-07 16:15:00|17603.6|17600.8|17598.1|17595.3|17606.6|17603.8|17593.6|17590.8|97
1723047600000|2024-08-07 16:20:00|17597.6|17594.8|17609.6|17606.8|17614.6|17611.8|17593.1|17590.3|153
1723047900000|2024-08-07 16:25:00|17610.1|17607.3|17604.1|17601.3|17614.6|17611.8|17600.1|17597.3|134
1723048200000|2024-08-07 16:30:00|17604.6|17601.8|17604.6|17601.8|17608.6|17605.8|17594.1|17591.3|106
1723048500000|2024-08-07 16:35:00|17604.1|17601.3|17595.6|17592.8|17606.6|17603.8|17594.1|17591.3|68
1723048800000|2024-08-07 16:40:00|17595.1|17592.3|17578.1|17575.3|17601.1|17598.3|17578.1|17575.3|104
1723049100000|2024-08-07 16:45:00|17578.6|17575.8|17555.1|17552.3|17587.6|17584.8|17552.6|17549.8|337
1723049400000|2024-08-07 16:50:00|17554.1|17551.3|17544.1|17541.3|17558.1|17555.3|17538.6|17535.8|249
1723049700000|2024-08-07 16:55:00|17544.6|17541.8|17547.6|17544.8|17558.1|17555.3|17538.1|17535.3|121
1723050000000|2024-08-07 17:00:00|17546.6|17543.8|17528.6|17525.8|17555.6|17552.8|17525.1|17522.3|299
1723050300000|2024-08-07 17:05:00|17528.1|17525.3|17508.1|17505.3|17536.1|17533.3|17505.6|17502.8|145
1723050600000|2024-08-07 17:10:00|17507.6|17504.8|17501.1|17498.3|17516.6|17513.8|17491.6|17488.8|224
1723050900000|2024-08-07 17:15:00|17500.6|17497.8|17489.1|17486.3|17503.1|17500.3|17480.1|17477.3|178
1723051200000|2024-08-07 17:20:00|17489.6|17486.8|17513.1|17510.3|17514.6|17511.8|17488.6|17485.8|294
1723051500000|2024-08-07 17:25:00|17512.6|17509.8|17508.1|17505.3|17527.1|17524.3|17502.1|17499.3|196
1723051800000|2024-08-07 17:30:00|17508.6|17505.8|17526.1|17523.3|17526.6|17523.8|17506.1|17503.3|81
1723052100000|2024-08-07 17:35:00|17527.6|17524.8|17529.1|17526.3|17539.6|17536.8|17524.6|17521.8|126
1723052400000|2024-08-07 17:40:00|17528.6|17525.8|17514.6|17511.8|17535.6|17532.8|17514.1|17511.3|63
1723052700000|2024-08-07 17:45:00|17514.1|17511.3|17489.6|17486.8|17522.6|17519.8|17487.1|17484.3|188
1723053000000|2024-08-07 17:50:00|17489.1|17486.3|17488.1|17485.3|17495.6|17492.8|17479.1|17476.3|192
1723053300000|2024-08-07 17:55:00|17487.6|17484.8|17484.1|17481.3|17488.1|17485.3|17467.6|17464.8|215
1723053600000|2024-08-07 18:00:00|17482.6|17479.8|17469.1|17466.3|17485.6|17482.8|17464.1|17461.3|147
1723053900000|2024-08-07 18:05:00|17468.6|17465.8|17445.1|17442.3|17474.1|17471.3|17444.1|17441.3|279
1723054200000|2024-08-07 18:10:00|17445.6|17442.8|17429.6|17426.8|17450.1|17447.3|17425.1|17422.3|189
1723054500000|2024-08-07 18:15:00|17430.1|17427.3|17418.6|17415.8|17434.1|17431.3|17412.1|17409.3|290
1723054800000|2024-08-07 18:20:00|17419.1|17416.3|17430.6|17427.8|17435.6|17432.8|17416.6|17413.8|329
1723055100000|2024-08-07 18:25:00|17431.6|17428.8|17446.1|17443.3|17455.6|17452.8|17431.6|17428.8|293
1723055400000|2024-08-07 18:30:00|17445.6|17442.8|17426.6|17423.8|17445.6|17442.8|17420.6|17417.8|166
1723055700000|2024-08-07 18:35:00|17426.1|17423.3|17430.1|17427.3|17435.1|17432.3|17416.6|17413.8|119
1723056000000|2024-08-07 18:40:00|17428.6|17425.8|17426.1|17423.3|17439.1|17436.3|17420.1|17417.3|118
1723056300000|2024-08-07 18:45:00|17425.6|17422.8|17420.1|17417.3|17434.1|17431.3|17411.1|17408.3|153
1723056600000|2024-08-07 18:50:00|17419.6|17416.8|17419.1|17416.3|17424.1|17421.3|17412.1|17409.3|98
1723056900000|2024-08-07 18:55:00|17418.6|17415.8|17426.1|17423.3|17436.6|17433.8|17418.1|17415.3|104
1723057200000|2024-08-07 19:00:00|17425.6|17422.8|17468.1|17465.3|17468.6|17465.8|17422.1|17419.3|156
1723057500000|2024-08-07 19:05:00|17467.6|17464.8|17458.6|17455.8|17475.1|17472.3|17453.1|17450.3|114
1723057800000|2024-08-07 19:10:00|17458.1|17455.3|17444.1|17441.3|17467.1|17464.3|17442.1|17439.3|105
1723058100000|2024-08-07 19:15:00|17443.1|17440.3|17454.1|17451.3|17460.1|17457.3|17443.1|17440.3|58
1723058400000|2024-08-07 19:20:00|17454.6|17451.8|17454.1|17451.3|17465.6|17462.8|17447.6|17444.8|52
1723058700000|2024-08-07 19:25:00|17453.6|17450.8|17455.1|17452.3|17458.1|17455.3|17441.1|17438.3|62
1723059000000|2024-08-07 19:30:00|17455.6|17452.8|17450.1|17447.3|17461.1|17458.3|17440.1|17437.3|91
1723059300000|2024-08-07 19:35:00|17449.6|17446.8|17455.1|17452.3|17468.1|17465.3|17448.1|17445.3|60
1723059600000|2024-08-07 19:40:00|17454.6|17451.8|17445.6|17442.8|17458.1|17455.3|17441.1|17438.3|56
1723059900000|2024-08-07 19:45:00|17446.1|17443.3|17457.6|17454.8|17459.1|17456.3|17444.6|17441.8|100
1723060200000|2024-08-07 19:50:00|17458.1|17455.3|17431.1|17428.3|17461.6|17458.8|17428.1|17425.3|237
1723060500000|2024-08-07 19:55:00|17432.1|17429.3|17428.6|17425.8|17432.6|17429.8|17418.6|17415.8|336
1723060800000|2024-08-07 20:00:00|17431.4|17424.4|17423.1|17416.1|17439.1|17432.1|17411.4|17404.4|13
1723061100000|2024-08-07 20:05:00|17422.2|17415.2|17434.3|17427.3|17437.6|17430.6|17422.2|17415.2|0
1723061400000|2024-08-07 20:10:00|17435.1|17428.1|17429.9|17422.9|17444.1|17437.1|17429.9|17422.9|0
1723061700000|2024-08-07 20:15:00|17431.6|17424.6|17425.7|17418.7|17434.5|17427.5|17420.9|17413.9|0
1723062000000|2024-08-07 20:20:00|17426.1|17419.1|17393.2|17386.2|17427.3|17420.3|17389.8|17382.8|0
1723062300000|2024-08-07 20:25:00|17393.6|17386.6|17388.7|17381.7|17397.3|17390.3|17372.3|17365.3|0
1723062600000|2024-08-07 20:30:00|17387|17380|17385.5|17378.5|17397.4|17390.4|17382.4|17375.4|0
1723062900000|2024-08-07 20:35:00|17385.9|17378.9|17400.8|17393.8|17400.8|17393.8|17385.9|17378.9|0
1723063200000|2024-08-07 20:40:00|17401.2|17394.2|17385|17378|17401.7|17394.7|17385|17378|0
1723063500000|2024-08-07 20:45:00|17385.4|17378.4|17368.5|17361.5|17389.3|17382.3|17365.1|17358.1|0
1723063800000|2024-08-07 20:50:00|17368.1|17361.1|17354|17347|17373.6|17366.6|17349.9|17342.9|0
1723064100000|2024-08-07 20:55:00|17351.5|17344.5|17351.5|17344.5|17354.6|17347.6|17332.4|17325.4|0
1723064400000|2024-08-07 21:00:00|17356.3|17349.3|17352|17345|17356.3|17349.3|17351.3|17344.3|0
1723064700000|2024-08-07 21:05:00|17352.1|17345.1|17357.5|17350.5|17358.8|17351.8|17352|17345|0
1723065000000|2024-08-07 21:10:00|17357.4|17350.4|17355.8|17348.8|17362.6|17355.6|17355.8|17348.8|0
1723065300000|2024-08-07 21:15:00|17357.7|17350.7|17376.4|17369.4|17382.6|17375.6|17357.7|17350.7|0
1723065600000|2024-08-07 21:20:00|17379.1|17372.1|17380.1|17373.1|17380.9|17373.9|17374.4|17367.4|0
1723065900000|2024-08-07 21:25:00|17379.8|17372.8|17377.6|17370.6|17380.1|17373.1|17376.5|17369.5|0
1723066200000|2024-08-07 21:30:00|17377.5|17370.5|17377.6|17370.6|17378.2|17371.2|17375.6|17368.6|0
1723066500000|2024-08-07 21:35:00|17377|17370|17378.3|17371.3|17378.3|17371.3|17375.7|17368.7|0
1723066800000|2024-08-07 21:40:00|17378.6|17371.6|17378.4|17371.4|17379|17372|17377.3|17370.3|0
1723067100000|2024-08-07 21:45:00|17378.3|17371.3|17379.1|17372.1|17379.6|17372.6|17378.3|17371.3|0
1723067400000|2024-08-07 21:50:00|17379|17372|17379|17372|17379.1|17372.1|17378.5|17371.5|0
1723067700000|2024-08-07 21:55:00|17380|17373|17376.1|17369.1|17381.5|17374.5|17373.4|17366.4|0
1723068000000|2024-08-07 22:00:00|17380.3|17373.3|17374.8|17367.8|17400.2|17393.2|17370.3|17363.3|0
1723068300000|2024-08-07 22:05:00|17374.4|17367.4|17389.8|17382.8|17390.6|17383.6|17372.3|17365.3|0
1723068600000|2024-08-07 22:10:00|17389.4|17382.4|17365.6|17358.6|17390.3|17383.3|17365.6|17358.6|0
1723068900000|2024-08-07 22:15:00|17366|17359|17391.4|17384.4|17393.9|17386.9|17366|17359|0
1723069200000|2024-08-07 22:20:00|17390.9|17383.9|17392.8|17385.8|17396.6|17389.6|17384.9|17377.9|0
1723069500000|2024-08-07 22:25:00|17393.2|17386.2|17410.6|17403.6|17412.9|17405.9|17390.3|17383.3|0
1723069800000|2024-08-07 22:30:00|17410.2|17403.2|17417.1|17410.1|17418.6|17411.6|17409.8|17402.8|0
1723070100000|2024-08-07 22:35:00|17417.5|17410.5|17410.3|17403.3|17418.4|17411.4|17401.1|17394.1|0
1723070400000|2024-08-07 22:40:00|17411.1|17404.1|17402.7|17395.7|17414|17407|17399.8|17392.8|0
1723070700000|2024-08-07 22:45:00|17402.3|17395.3|17381.7|17374.7|17404.4|17397.4|17379.3|17372.3|0
1723071000000|2024-08-07 22:50:00|17383.4|17376.4|17387.5|17380.5|17393.3|17386.3|17381.2|17374.2|0
1723071300000|2024-08-07 22:55:00|17387.1|17380.1|17395.8|17388.8|17410.1|17403.1|17386.3|17379.3|0
1723071600000|2024-08-07 23:00:00|17395.4|17388.4|17397.5|17390.5|17400.5|17393.5|17391.7|17384.7|0
1723071900000|2024-08-07 23:05:00|17400|17393|17381.9|17374.9|17400|17393|17375.7|17368.7|0
1723072200000|2024-08-07 23:10:00|17381.5|17374.5|17382.9|17375.9|17394.1|17387.1|17381.1|17374.1|0
1723072500000|2024-08-07 23:15:00|17383.3|17376.3|17382|17375|17384.6|17377.6|17377.8|17370.8|0
1723072800000|2024-08-07 23:20:00|17381.6|17374.6|17355.3|17348.3|17383.3|17376.3|17355.1|17348.1|0
1723073100000|2024-08-07 23:25:00|17354.5|17347.5|17327.2|17320.2|17354.9|17347.9|17326.4|17319.4|0
1723073400000|2024-08-07 23:30:00|17327.6|17320.6|17317.8|17310.8|17336.4|17329.4|17305.1|17298.1|0
1723073700000|2024-08-07 23:35:00|17317.4|17310.4|17272|17265|17317.5|17310.5|17267.9|17260.9|0
1723074000000|2024-08-07 23:40:00|17271.6|17264.6|17296.1|17289.1|17298.5|17291.5|17271.6|17264.6|0
1723074300000|2024-08-07 23:45:00|17295.2|17288.2|17324.6|17317.6|17327.9|17320.9|17293.1|17286.1|0
1723074600000|2024-08-07 23:50:00|17325|17318|17315|17308|17328.5|17321.5|17314.2|17307.2|0
1723074900000|2024-08-07 23:55:00|17315.8|17308.8|17345.7|17338.7|17346.2|17339.2|17312.3|17305.3|0
1723075200000|2024-08-08 00:00:00|17346.6|17339.6|17378.1|17371.1|17383.2|17376.2|17334.8|17327.8|0
1723075500000|2024-08-08 00:05:00|17377.7|17370.7|17376.7|17369.7|17383.2|17376.2|17364.7|17357.7|0
1723075800000|2024-08-08 00:10:00|17377.1|17370.1|17369.4|17362.4|17381.7|17374.7|17367.4|17360.4|0
1723076100000|2024-08-08 00:15:00|17415|17410|17435|17430|17435.5|17430.5|17404.5|17399.5|84
1723076400000|2024-08-08 00:20:00|17434.5|17429.5|17416|17411|17435|17430|17409.5|17404.5|38
1723076700000|2024-08-08 00:25:00|17416.5|17411.5|17402|17397|17430|17425|17400.5|17395.5|18
1723077000000|2024-08-08 00:30:00|17401.5|17396.5|17411|17406|17427|17422|17401.5|17396.5|16
1723077300000|2024-08-08 00:35:00|17410.5|17405.5|17389.5|17384.5|17414|17409|17389|17384|14
1723077600000|2024-08-08 00:40:00|17390|17385|17389|17384|17402.5|17397.5|17382|17377|20
1723077900000|2024-08-08 00:45:00|17388.5|17383.5|17389|17384|17391|17386|17380|17375|6
1723078200000|2024-08-08 00:50:00|17389.5|17384.5|17399|17394|17407|17402|17389.5|17384.5|16
1723078500000|2024-08-08 00:55:00|17398.5|17393.5|17402.5|17397.5|17408.5|17403.5|17387.5|17382.5|21
1723078800000|2024-08-08 01:00:00|17403|17398|17415.5|17410.5|17418|17413|17396.5|17391.5|2
1723079100000|2024-08-08 01:05:00|17416|17411|17414.5|17409.5|17426|17421|17412.5|17407.5|14
1723079400000|2024-08-08 01:10:00|17415|17410|17423|17418|17426.5|17421.5|17415|17410|1
1723079700000|2024-08-08 01:15:00|17423.5|17418.5|17436.5|17431.5|17443.5|17438.5|17422.5|17417.5|23
1723080000000|2024-08-08 01:20:00|17437|17432|17429.5|17424.5|17438.5|17433.5|17426.5|17421.5|3
1723080300000|2024-08-08 01:25:00|17432|17427|17430|17425|17434.5|17429.5|17429|17424|5
1723080600000|2024-08-08 01:30:00|17429.5|17424.5|17422.5|17417.5|17437.5|17432.5|17422.5|17417.5|12
1723080900000|2024-08-08 01:35:00|17423|17418|17421|17416|17428|17423|17420.5|17415.5|5
1723081200000|2024-08-08 01:40:00|17421.5|17416.5|17417.5|17412.5|17423.5|17418.5|17413|17408|6
1723081500000|2024-08-08 01:45:00|17416|17411|17427|17422|17427|17422|17412|17407|3
1723081800000|2024-08-08 01:50:00|17426|17421|17434.5|17429.5|17436.5|17431.5|17419.5|17414.5|7
1723082100000|2024-08-08 01:55:00|17434|17429|17438.5|17433.5|17440|17435|17434|17429|5
1723082400000|2024-08-08 02:00:00|17439|17434|17450|17445|17455.5|17450.5|17438.5|17433.5|17
1723082700000|2024-08-08 02:05:00|17448|17443|17468.5|17463.5|17471.5|17466.5|17448|17443|38
1723083000000|2024-08-08 02:10:00|17468|17463|17471.5|17466.5|17472.5|17467.5|17458|17453|17
1723083300000|2024-08-08 02:15:00|17471|17466|17470|17465|17479|17474|17468|17463|16
1723083600000|2024-08-08 02:20:00|17477.5|17472.5|17482.5|17477.5|17488.5|17483.5|17477.5|17472.5|23
1723083900000|2024-08-08 02:25:00|17483|17478|17481.5|17476.5|17486|17481|17481.5|17476.5|6
1723084200000|2024-08-08 02:30:00|17480.5|17475.5|17478.5|17473.5|17486|17481|17474|17469|19
1723084500000|2024-08-08 02:35:00|17479|17474|17478.5|17473.5|17486|17481|17478.5|17473.5|1
1723084800000|2024-08-08 02:40:00|17478|17473|17477.5|17472.5|17480|17475|17477.5|17472.5|0
1723085100000|2024-08-08 02:45:00|17479.5|17474.5|17479.5|17474.5|17479.5|17474.5|17479.5|17474.5|0
1723085400000|2024-08-08 02:50:00|17480.5|17475.5|17485.5|17480.5|17489|17484|17480.5|17475.5|2
1723085700000|2024-08-08 02:55:00|17485|17480|17494.5|17489.5|17495.5|17490.5|17485|17480|18
1723086000000|2024-08-08 03:00:00|17495.5|17490.5|17491|17486|17500|17495|17491|17486|9
1723086300000|2024-08-08 03:05:00|17491.5|17486.5|17491|17486|17492.5|17487.5|17484|17479|6
1723086600000|2024-08-08 03:10:00|17491.5|17486.5|17502|17497|17502|17497|17487.5|17482.5|8
1723086900000|2024-08-08 03:15:00|17501.5|17496.5|17500.5|17495.5|17502|17497|17497|17492|1
1723087200000|2024-08-08 03:20:00|17501|17496|17506|17501|17509.5|17504.5|17501|17496|11
1723087500000|2024-08-08 03:25:00|17507|17502|17496|17491|17507|17502|17495|17490|12
1723087800000|2024-08-08 03:30:00|17496.5|17491.5|17501|17496|17508.5|17503.5|17496.5|17491.5|21
1723088100000|2024-08-08 03:35:00|17501.5|17496.5|17501|17496|17503.5|17498.5|17498.5|17493.5|1
1723088400000|2024-08-08 03:40:00|17501.5|17496.5|17504.5|17499.5|17505|17500|17492.5|17487.5|9
1723088700000|2024-08-08 03:45:00|17504|17499|17504.5|17499.5|17509|17504|17499|17494|7
1723089000000|2024-08-08 03:50:00|17505|17500|17494.5|17489.5|17508.5|17503.5|17490|17485|5
1723089300000|2024-08-08 03:55:00|17495.5|17490.5|17481|17476|17495.5|17490.5|17468.5|17463.5|16
1723089600000|2024-08-08 04:00:00|17481.5|17476.5|17460|17455|17485|17480|17460|17455|40
1723089900000|2024-08-08 04:05:00|17459.5|17454.5|17460.5|17455.5|17468|17463|17452.5|17447.5|3
1723090200000|2024-08-08 04:10:00|17462|17457|17471|17466|17483|17478|17461|17456|38
1723090500000|2024-08-08 04:15:00|17470.5|17465.5|17475|17470|17485.5|17480.5|17466|17461|1
1723090800000|2024-08-08 04:20:00|17477|17472|17471|17466|17480|17475|17471|17466|3
1723091100000|2024-08-08 04:25:00|17471.5|17466.5|17466|17461|17479|17474|17461.5|17456.5|7
1723091400000|2024-08-08 04:30:00|17467.5|17462.5|17457|17452|17468|17463|17450|17445|25
1723091700000|2024-08-08 04:35:00|17458|17453|17439|17434|17463|17458|17432|17427|29
1723092000000|2024-08-08 04:40:00|17438.5|17433.5|17441.5|17436.5|17451|17446|17433.5|17428.5|7
1723092300000|2024-08-08 04:45:00|17443|17438|17429|17424|17443|17438|17426|17421|24
1723092600000|2024-08-08 04:50:00|17429.5|17424.5|17439.5|17434.5|17443.5|17438.5|17429.5|17424.5|7
1723092900000|2024-08-08 04:55:00|17439|17434|17453|17448|17453.5|17448.5|17437.5|17432.5|23
1723093200000|2024-08-08 05:00:00|17453.5|17448.5|17475.5|17470.5|17480.5|17475.5|17443.5|17438.5|91
1723093500000|2024-08-08 05:05:00|17476|17471|17488.5|17483.5|17494.5|17489.5|17467.5|17462.5|48
1723093800000|2024-08-08 05:10:00|17490|17485|17501|17496|17517.5|17512.5|17490|17485|88
1723094100000|2024-08-08 05:15:00|17502|17497|17501.5|17496.5|17508|17503|17492|17487|31
1723094400000|2024-08-08 05:20:00|17500|17495|17498|17493|17503.5|17498.5|17492|17487|22
1723094700000|2024-08-08 05:25:00|17500|17495|17507.5|17502.5|17514|17509|17498.5|17493.5|21
1723095000000|2024-08-08 05:30:00|17508|17503|17508|17503|17518.5|17513.5|17506.5|17501.5|54
1723095300000|2024-08-08 05:35:00|17507.5|17502.5|17487|17482|17517|17512|17486.5|17481.5|38
1723095600000|2024-08-08 05:40:00|17487.5|17482.5|17502.5|17497.5|17508.5|17503.5|17482|17477|69
1723095900000|2024-08-08 05:45:00|17502|17497|17496.5|17491.5|17514|17509|17491|17486|165
1723096200000|2024-08-08 05:50:00|17496|17491|17495|17490|17502|17497|17483.5|17478.5|61
1723096500000|2024-08-08 05:55:00|17495.5|17490.5|17506.5|17501.5|17535.5|17530.5|17495.5|17490.5|95
1723096800000|2024-08-08 06:00:00|17505.4|17502.6|17510.4|17507.6|17538.9|17536.1|17490.9|17488.1|262
1723097100000|2024-08-08 06:05:00|17509.4|17506.6|17524.4|17521.6|17525.9|17523.1|17504.9|17502.1|190
1723097400000|2024-08-08 06:10:00|17523.9|17521.1|17523.4|17520.6|17561.4|17558.6|17519.4|17516.6|269
1723097700000|2024-08-08 06:15:00|17522.9|17520.1|17563.4|17560.6|17570.9|17568.1|17516.9|17514.1|249
1723098000000|2024-08-08 06:20:00|17565.4|17562.6|17579.4|17576.6|17588.4|17585.6|17559.9|17557.1|348
1723098300000|2024-08-08 06:25:00|17578.9|17576.1|17567.4|17564.6|17578.9|17576.1|17553.9|17551.1|190
1723098600000|2024-08-08 06:30:00|17567.9|17565.1|17564.4|17561.6|17574.9|17572.1|17553.4|17550.6|112
1723098900000|2024-08-08 06:35:00|17563.9|17561.1|17547.4|17544.6|17568.4|17565.6|17540.9|17538.1|191
1723099200000|2024-08-08 06:40:00|17545.4|17542.6|17540.4|17537.6|17552.9|17550.1|17532.4|17529.6|174
1723099500000|2024-08-08 06:45:00|17540.9|17538.1|17536.9|17534.1|17545.4|17542.6|17520.9|17518.1|196
1723099800000|2024-08-08 06:50:00|17535.4|17532.6|17530.9|17528.1|17544.9|17542.1|17526.4|17523.6|129
1723100100000|2024-08-08 06:55:00|17530.4|17527.6|17543.4|17540.6|17557.4|17554.6|17527.9|17525.1|266
1723100400000|2024-08-08 07:00:00|17543.9|17541.1|17502.2|17500.8|17555.7|17554.3|17495.7|17494.3|1133
1723100700000|2024-08-08 07:05:00|17501.2|17499.8|17510.2|17508.8|17516.2|17514.8|17489.7|17488.3|487
1723101000000|2024-08-08 07:10:00|17510.7|17509.3|17487.2|17485.8|17511.2|17509.8|17484.7|17483.3|473
1723101300000|2024-08-08 07:15:00|17486.7|17485.3|17484.2|17482.8|17499.2|17497.8|17465.2|17463.8|633
1723101600000|2024-08-08 07:20:00|17484.7|17483.3|17462.7|17461.3|17485.2|17483.8|17459.2|17457.8|410
1723101900000|2024-08-08 07:25:00|17464.2|17462.8|17452.7|17451.3|17465.2|17463.8|17437.2|17435.8|740
1723102200000|2024-08-08 07:30:00|17453.2|17451.8|17464.7|17463.3|17467.7|17466.3|17439.2|17437.8|690
1723102500000|2024-08-08 07:35:00|17464.2|17462.8|17477.2|17475.8|17484.7|17483.3|17458.2|17456.8|545
1723102800000|2024-08-08 07:40:00|17476.7|17475.3|17483.2|17481.8|17493.2|17491.8|17471.2|17469.8|426
1723103100000|2024-08-08 07:45:00|17483.7|17482.3|17510.6|17509.2|17517.1|17515.7|17471.7|17470.3|484
1723103400000|2024-08-08 07:50:00|17510.1|17508.7|17487.6|17486.2|17519.1|17517.7|17477.1|17475.7|338
1723103700000|2024-08-08 07:55:00|17489.1|17487.7|17512.1|17510.7|17512.6|17511.2|17481.6|17480.2|255
1723104000000|2024-08-08 08:00:00|17511.1|17509.7|17506.1|17504.7|17518.6|17517.2|17499.1|17497.7|209
1723104300000|2024-08-08 08:05:00|17505.6|17504.2|17500.1|17498.7|17519.1|17517.7|17489.1|17487.7|289
1723104600000|2024-08-08 08:10:00|17500.6|17499.2|17505.6|17504.2|17506.6|17505.2|17489.1|17487.7|208
1723104900000|2024-08-08 08:15:00|17506.1|17504.7|17513.6|17512.2|17524.6|17523.2|17494.1|17492.7|257
1723105200000|2024-08-08 08:20:00|17513.1|17511.7|17485.1|17483.7|17515.1|17513.7|17480.1|17478.7|263
1723105500000|2024-08-08 08:25:00|17484.6|17483.2|17471.1|17469.7|17495.1|17493.7|17471.1|17469.7|152
1723105800000|2024-08-08 08:30:00|17470.6|17469.2|17480.1|17478.7|17482.1|17480.7|17466.6|17465.2|164
1723106100000|2024-08-08 08:35:00|17479.1|17477.7|17476.1|17474.7|17494.1|17492.7|17470.1|17468.7|242
1723106400000|2024-08-08 08:40:00|17475.1|17473.7|17503.1|17501.7|17506.1|17504.7|17472.1|17470.7|229
1723106700000|2024-08-08 08:45:00|17502.6|17501.2|17540.6|17539.2|17540.6|17539.2|17500.6|17499.2|498
1723107000000|2024-08-08 08:50:00|17541.1|17539.7|17532.6|17531.2|17545.6|17544.2|17528.1|17526.7|209
1723107300000|2024-08-08 08:55:00|17532.1|17530.7|17546.1|17544.7|17556.1|17554.7|17531.1|17529.7|238
1723107600000|2024-08-08 09:00:00|17546.6|17545.2|17545.6|17544.2|17556.1|17554.7|17545.1|17543.7|187
1723107900000|2024-08-08 09:05:00|17546.1|17544.7|17533.6|17532.2|17549.6|17548.2|17530.1|17528.7|224
1723108200000|2024-08-08 09:10:00|17533.1|17531.7|17539.1|17537.7|17540.6|17539.2|17524.6|17523.2|140
1723108500000|2024-08-08 09:15:00|17539.6|17538.2|17530.6|17529.2|17543.1|17541.7|17527.6|17526.2|105
1723108800000|2024-08-08 09:20:00|17531.1|17529.7|17513.1|17511.7|17538.1|17536.7|17511.6|17510.2|174
1723109100000|2024-08-08 09:25:00|17512.6|17511.2|17491.1|17489.7|17514.6|17513.2|17491.1|17489.7|199
1723109400000|2024-08-08 09:30:00|17489.6|17488.2|17501.1|17499.7|17501.1|17499.7|17485.6|17484.2|240
1723109700000|2024-08-08 09:35:00|17500.6|17499.2|17496.1|17494.7|17500.6|17499.2|17488.1|17486.7|122
1723110000000|2024-08-08 09:40:00|17495.6|17494.2|17471.6|17470.2|17499.1|17497.7|17470.1|17468.7|194
1723110300000|2024-08-08 09:45:00|17472.1|17470.7|17465.6|17464.2|17479.6|17478.2|17465.1|17463.7|229
1723110600000|2024-08-08 09:50:00|17466.1|17464.7|17476.1|17474.7|17482.1|17480.7|17456.1|17454.7|416
1723110900000|2024-08-08 09:55:00|17477.6|17476.2|17482.1|17480.7|17485.1|17483.7|17466.6|17465.2|160
1723111200000|2024-08-08 10:00:00|17482.6|17481.2|17485.1|17483.7|17492.1|17490.7|17480.1|17478.7|151
1723111500000|2024-08-08 10:05:00|17485.6|17484.2|17481.1|17479.7|17497.6|17496.2|17478.6|17477.2|178
1723111800000|2024-08-08 10:10:00|17481.6|17480.2|17500.6|17499.2|17502.1|17500.7|17480.6|17479.2|143
1723112100000|2024-08-08 10:15:00|17499.1|17497.7|17508.1|17506.7|17514.6|17513.2|17499.1|17497.7|127
1723112400000|2024-08-08 10:20:00|17507.1|17505.7|17510.6|17509.2|17515.1|17513.7|17502.6|17501.2|127
1723112700000|2024-08-08 10:25:00|17511.1|17509.7|17507.1|17505.7|17513.6|17512.2|17501.6|17500.2|112
1723113000000|2024-08-08 10:30:00|17506.6|17505.2|17505.6|17504.2|17513.1|17511.7|17500.1|17498.7|81
1723113300000|2024-08-08 10:35:00|17505.1|17503.7|17505.1|17503.7|17512.1|17510.7|17499.1|17497.7|112
1723113600000|2024-08-08 10:40:00|17505.6|17504.2|17515.1|17513.7|17517.1|17515.7|17503.1|17501.7|191
1723113900000|2024-08-08 10:45:00|17515.6|17514.2|17518.1|17516.7|17528.6|17527.2|17509.1|17507.7|206
1723114200000|2024-08-08 10:50:00|17518.6|17517.2|17502.1|17500.7|17523.6|17522.2|17502.1|17500.7|179
1723114500000|2024-08-08 10:55:00|17501.6|17500.2|17492.1|17490.7|17506.1|17504.7|17486.6|17485.2|132
1723114800000|2024-08-08 11:00:00|17492.6|17491.2|17476.1|17474.7|17494.1|17492.7|17468.1|17466.7|300
1723115100000|2024-08-08 11:05:00|17476.6|17475.2|17484.1|17482.7|17485.6|17484.2|17469.1|17467.7|172
1723115400000|2024-08-08 11:10:00|17484.6|17483.2|17507.1|17505.7|17512.1|17510.7|17481.6|17480.2|238
1723115700000|2024-08-08 11:15:00|17506.6|17505.2|17518.1|17516.7|17520.1|17518.7|17503.6|17502.2|152
1723116000000|2024-08-08 11:20:00|17518.6|17517.2|17510.6|17509.2|17520.6|17519.2|17505.1|17503.7|126
1723116300000|2024-08-08 11:25:00|17510.1|17508.7|17502.6|17501.2|17515.1|17513.7|17500.1|17498.7|86
1723116600000|2024-08-08 11:30:00|17502.1|17500.7|17508.6|17507.2|17510.1|17508.7|17497.6|17496.2|88
1723116900000|2024-08-08 11:35:00|17508.1|17506.7|17506.1|17504.7|17511.1|17509.7|17501.6|17500.2|67
1723117200000|2024-08-08 11:40:00|17505.6|17504.2|17515.1|17513.7|17517.1|17515.7|17500.1|17498.7|158
1723117500000|2024-08-08 11:45:00|17514.6|17513.2|17520.1|17518.7|17529.1|17527.7|17512.6|17511.2|152
1723117800000|2024-08-08 11:50:00|17519.6|17518.2|17526.1|17524.7|17539.6|17538.2|17517.6|17516.2|191
1723118100000|2024-08-08 11:55:00|17525.6|17524.2|17538|17536.6|17538.6|17537.2|17523.6|17522.2|146
1723118400000|2024-08-08 12:00:00|17539.5|17538.1|17532.5|17531.1|17542|17540.6|17531.5|17530.1|123
1723118700000|2024-08-08 12:05:00|17532|17530.6|17540.5|17539.1|17546.5|17545.1|17530.5|17529.1|168
1723119000000|2024-08-08 12:10:00|17541|17539.6|17529|17527.6|17548.5|17547.1|17528.5|17527.1|205
1723119300000|2024-08-08 12:15:00|17529.5|17528.1|17520.5|17519.1|17532|17530.6|17517.5|17516.1|162
1723119600000|2024-08-08 12:20:00|17520|17518.6|17496.5|17495.1|17522.5|17521.1|17494|17492.6|254
1723119900000|2024-08-08 12:25:00|17496|17494.6|17509.5|17508.1|17509.5|17508.1|17490.5|17489.1|148
1723120200000|2024-08-08 12:30:00|17517|17515.6|17580.5|17579.1|17592|17590.6|17516.5|17515.1|1241
1723120500000|2024-08-08 12:35:00|17581|17579.6|17579|17577.6|17599.5|17598.1|17572|17570.6|794
1723120800000|2024-08-08 12:40:00|17579.5|17578.1|17578.5|17577.1|17597|17595.6|17570.5|17569.1|538
1723121100000|2024-08-08 12:45:00|17578|17576.6|17572.5|17571.1|17592.5|17591.1|17563.5|17562.1|430
1723121400000|2024-08-08 12:50:00|17573|17571.6|17596.5|17595.1|17604.5|17603.1|17568|17566.6|438
1723121700000|2024-08-08 12:55:00|17596|17594.6|17574|17572.6|17598.5|17597.1|17572.5|17571.1|340
1723122000000|2024-08-08 13:00:00|17574.5|17573.1|17593|17591.6|17598.5|17597.1|17566|17564.6|311
1723122300000|2024-08-08 13:05:00|17593.5|17592.1|17602|17600.6|17606|17604.6|17583.5|17582.1|240
1723122600000|2024-08-08 13:10:00|17602.5|17601.1|17608.5|17607.1|17613|17611.6|17594.5|17593.1|295
1723122900000|2024-08-08 13:15:00|17610.5|17609.1|17624|17622.6|17634.5|17633.1|17606.5|17605.1|436
1723123200000|2024-08-08 13:20:00|17623.5|17622.1|17612|17610.6|17623.5|17622.1|17602|17600.6|373
1723123500000|2024-08-08 13:25:00|17612.5|17611.1|17623.5|17622.1|17626.5|17625.1|17608.5|17607.1|249
1723123800000|2024-08-08 13:30:00|17624|17622.6|17616.5|17615.1|17625|17623.6|17595.5|17594.1|478
1723124100000|2024-08-08 13:35:00|17616|17614.6|17610.5|17609.1|17627|17625.6|17598.5|17597.1|616
1723124400000|2024-08-08 13:40:00|17612.5|17611.1|17604.5|17603.1|17630|17628.6|17603.5|17602.1|414
1723124700000|2024-08-08 13:45:00|17605|17603.6|17583.5|17582.1|17631.5|17630.1|17583|17581.6|763
1723125000000|2024-08-08 13:50:00|17584|17582.6|17617.5|17616.1|17618.5|17617.1|17573.5|17572.1|434
1723125300000|2024-08-08 13:55:00|17618|17616.6|17605|17603.6|17621.5|17620.1|17594.5|17593.1|589
1723125600000|2024-08-08 14:00:00|17606.5|17605.1|17631.5|17630.1|17641.5|17640.1|17596.5|17595.1|517
1723125900000|2024-08-08 14:05:00|17631|17629.6|17632.5|17631.1|17634.5|17633.1|17614.5|17613.1|388
1723126200000|2024-08-08 14:10:00|17632.6|17631.2|17625.6|17624.2|17634.1|17632.7|17617.6|17616.2|362
1723126500000|2024-08-08 14:15:00|17625.1|17623.7|17621.6|17620.2|17632.6|17631.2|17616.6|17615.2|293
1723126800000|2024-08-08 14:20:00|17622.1|17620.7|17637.6|17636.2|17638.6|17637.2|17616.1|17614.7|246
1723127100000|2024-08-08 14:25:00|17637.1|17635.7|17646.6|17645.2|17649.6|17648.2|17634.6|17633.2|316
1723127400000|2024-08-08 14:30:00|17646.1|17644.7|17657.6|17656.2|17658.6|17657.2|17646.1|17644.7|294
1723127700000|2024-08-08 14:35:00|17658.1|17656.7|17652.6|17651.2|17660.1|17658.7|17648.6|17647.2|467
1723128000000|2024-08-08 14:40:00|17653.1|17651.7|17652.1|17650.7|17663.6|17662.2|17647.1|17645.7|475
1723128300000|2024-08-08 14:45:00|17651.6|17650.2|17672.6|17671.2|17673.1|17671.7|17649.6|17648.2|319
1723128600000|2024-08-08 14:50:00|17673.1|17671.7|17670.6|17669.2|17677.1|17675.7|17664.6|17663.2|345
1723128900000|2024-08-08 14:55:00|17671.1|17669.7|17688.6|17687.2|17690.1|17688.7|17667.1|17665.7|379
1723129200000|2024-08-08 15:00:00|17689.1|17687.7|17696.6|17695.2|17699.6|17698.2|17684.1|17682.7|440
1723129500000|2024-08-08 15:05:00|17696.1|17694.7|17698.1|17696.7|17701.6|17700.2|17688.6|17687.2|316
1723129800000|2024-08-08 15:10:00|17697.6|17696.2|17647.1|17645.7|17697.6|17696.2|17647.1|17645.7|619
1723130100000|2024-08-08 15:15:00|17647.6|17646.2|17643.1|17641.7|17656.6|17655.2|17642.6|17641.2|445
1723130400000|2024-08-08 15:20:00|17643.6|17642.2|17665.1|17663.7|17666.6|17665.2|17643.6|17642.2|333
1723130700000|2024-08-08 15:25:00|17665.6|17664.2|17667.6|17666.2|17674.6|17673.2|17661.1|17659.7|777
1723131000000|2024-08-08 15:30:00|17668.3|17665.5|17674.3|17671.5|17675.3|17672.5|17658.8|17656|1194
1723131300000|2024-08-08 15:35:00|17673.3|17670.5|17678.3|17675.5|17682.3|17679.5|17669.8|17667|498
1723131600000|2024-08-08 15:40:00|17677.8|17675|17670.8|17668|17678.3|17675.5|17658.8|17656|179
1723131900000|2024-08-08 15:45:00|17671.3|17668.5|17666.8|17664|17673.8|17671|17656.8|17654|285
1723132200000|2024-08-08 15:50:00|17666.3|17663.5|17680.3|17677.5|17681.3|17678.5|17666.3|17663.5|100
1723132500000|2024-08-08 15:55:00|17679.8|17677|17680.3|17677.5|17685.3|17682.5|17677.3|17674.5|125
1723132800000|2024-08-08 16:00:00|17679.8|17677|17689.3|17686.5|17691.3|17688.5|17669.8|17667|144
1723133100000|2024-08-08 16:05:00|17688.8|17686|17691.8|17689|17696.8|17694|17688.3|17685.5|101
1723133400000|2024-08-08 16:10:00|17691.3|17688.5|17691.3|17688.5|17695.3|17692.5|17681.3|17678.5|106
1723133700000|2024-08-08 16:15:00|17690.8|17688|17692.3|17689.5|17693.3|17690.5|17682.3|17679.5|67
1723134000000|2024-08-08 16:20:00|17691.8|17689|17694.8|17692|17698.3|17695.5|17690.8|17688|52
1723134300000|2024-08-08 16:25:00|17694.3|17691.5|17683.3|17680.5|17697.3|17694.5|17682.3|17679.5|96
1723134600000|2024-08-08 16:30:00|17682.8|17680|17665.8|17663|17683.8|17681|17661.3|17658.5|162
1723134900000|2024-08-08 16:35:00|17666.3|17663.5|17655.3|17652.5|17667.8|17665|17652.8|17650|101
1723135200000|2024-08-08 16:40:00|17655.8|17653|17661.8|17659|17662.8|17660|17650.8|17648|99
1723135500000|2024-08-08 16:45:00|17661.3|17658.5|17672.3|17669.5|17674.8|17672|17660.3|17657.5|94
1723135800000|2024-08-08 16:50:00|17673.3|17670.5|17678.8|17676|17680.8|17678|17666.3|17663.5|62
1723136100000|2024-08-08 16:55:00|17678.3|17675.5|17669.3|17666.5|17680.8|17678|17666.8|17664|34
1723136400000|2024-08-08 17:00:00|17669.8|17667|17658.3|17655.5|17673.8|17671|17654.3|17651.5|217
1723136700000|2024-08-08 17:05:00|17658.8|17656|17665.3|17662.5|17665.8|17663|17648.8|17646|69
1723137000000|2024-08-08 17:10:00|17665.8|17663|17668.3|17665.5|17672.3|17669.5|17663.3|17660.5|64
1723137300000|2024-08-08 17:15:00|17667.8|17665|17684.3|17681.5|17684.3|17681.5|17667.3|17664.5|29
1723137600000|2024-08-08 17:20:00|17683.8|17681|17681.3|17678.5|17688.3|17685.5|17679.3|17676.5|71
1723137900000|2024-08-08 17:25:00|17680.8|17678|17694.3|17691.5|17695.8|17693|17680.3|17677.5|60
1723138200000|2024-08-08 17:30:00|17695.3|17692.5|17699.3|17696.5|17702.3|17699.5|17694.3|17691.5|103
1723138500000|2024-08-08 17:35:00|17698.8|17696|17699.3|17696.5|17701.3|17698.5|17689.8|17687|71
1723138800000|2024-08-08 17:40:00|17699.8|17697|17695.8|17693|17702.8|17700|17693.8|17691|52
1723139100000|2024-08-08 17:45:00|17696.8|17694|17698.8|17696|17702.3|17699.5|17695.8|17693|49
1723139400000|2024-08-08 17:50:00|17698.3|17695.5|17695.8|17693|17704.8|17702|17693.3|17690.5|68
1723139700000|2024-08-08 17:55:00|17695.3|17692.5|17695.3|17692.5|17696.3|17693.5|17688.3|17685.5|44
1723140000000|2024-08-08 18:00:00|17694.8|17692|17704.3|17701.5|17704.3|17701.5|17690.3|17687.5|96
1723140300000|2024-08-08 18:05:00|17703.8|17701|17710.8|17708|17713.3|17710.5|17701.3|17698.5|219
1723140600000|2024-08-08 18:10:00|17711.3|17708.5|17721.3|17718.5|17722.8|17720|17709.3|17706.5|155
1723140900000|2024-08-08 18:15:00|17720.8|17718|17729.3|17726.5|17729.3|17726.5|17719.8|17717|114
1723141200000|2024-08-08 18:20:00|17728.8|17726|17726.8|17724|17730.8|17728|17722.3|17719.5|34
1723141500000|2024-08-08 18:25:00|17727.3|17724.5|17717.3|17714.5|17731.8|17729|17711.3|17708.5|102
1723141800000|2024-08-08 18:30:00|17717.8|17715|17722.3|17719.5|17725.8|17723|17716.3|17713.5|71
1723142100000|2024-08-08 18:35:00|17722.8|17720|17715.3|17712.5|17724.3|17721.5|17713.3|17710.5|69
1723142400000|2024-08-08 18:40:00|17715.8|17713|17709.3|17706.5|17715.8|17713|17703.3|17700.5|117
1723142700000|2024-08-08 18:45:00|17709.8|17707|17713.3|17710.5|17716.8|17714|17706.3|17703.5|50
1723143000000|2024-08-08 18:50:00|17712.8|17710|17715.3|17712.5|17718.8|17716|17710.8|17708|28
1723143300000|2024-08-08 18:55:00|17715.8|17713|17713.3|17710.5|17720.3|17717.5|17712.3|17709.5|12
1723143600000|2024-08-08 19:00:00|17712.8|17710|17700.3|17697.5|17714.8|17712|17700.3|17697.5|90
1723143900000|2024-08-08 19:05:00|17700.8|17698|17719.8|17717|17721.3|17718.5|17696.3|17693.5|98
1723144200000|2024-08-08 19:10:00|17719.3|17716.5|17716.3|17713.5|17725.8|17723|17715.3|17712.5|73
1723144500000|2024-08-08 19:15:00|17716.8|17714|17707.3|17704.5|17720.3|17717.5|17705.8|17703|49
1723144800000|2024-08-08 19:20:00|17707.8|17705|17709.3|17706.5|17716.8|17714|17705.3|17702.5|80
1723145100000|2024-08-08 19:25:00|17709.8|17707|17703.3|17700.5|17713.8|17711|17701.8|17699|67
1723145400000|2024-08-08 19:30:00|17703.8|17701|17697.8|17695|17707.3|17704.5|17687.8|17685|106
1723145700000|2024-08-08 19:35:00|17698.3|17695.5|17696.3|17693.5|17699.3|17696.5|17681.8|17679|188
1723146000000|2024-08-08 19:40:00|17695.8|17693|17709.3|17706.5|17711.3|17708.5|17695.3|17692.5|103
1723146300000|2024-08-08 19:45:00|17708.8|17706|17703.3|17700.5|17711.3|17708.5|17700.3|17697.5|78
1723146600000|2024-08-08 19:50:00|17704.3|17701.5|17704.3|17701.5|17711.3|17708.5|17696.3|17693.5|167
1723146900000|2024-08-08 19:55:00|17704.8|17702|17720.8|17718|17721.8|17719|17694.3|17691.5|194
1723147200000|2024-08-08 20:00:00|17726.2|17719.2|17742.2|17735.2|17758.2|17751.2|17724.9|17717.9|21
1723147500000|2024-08-08 20:05:00|17743.5|17736.5|17732.5|17725.5|17744.9|17737.9|17729.6|17722.6|0
1723147800000|2024-08-08 20:10:00|17732.2|17725.2|17730.9|17723.9|17739.5|17732.5|17728.2|17721.2|0
1723148100000|2024-08-08 20:15:00|17730.2|17723.2|17738.2|17731.2|17738.9|17731.9|17728.2|17721.2|0
1723148400000|2024-08-08 20:20:00|17738.5|17731.5|17748.9|17741.9|17754.5|17747.5|17738.5|17731.5|0
1723148700000|2024-08-08 20:25:00|17749.2|17742.2|17742.5|17735.5|17760.2|17753.2|17741.5|17734.5|0
1723149000000|2024-08-08 20:30:00|17742.2|17735.2|17748.9|17741.9|17750.2|17743.2|17742.2|17735.2|0
1723149300000|2024-08-08 20:35:00|17748.2|17741.2|17745.5|17738.5|17750.2|17743.2|17742.2|17735.2|0
1723149600000|2024-08-08 20:40:00|17745.2|17738.2|17746.9|17739.9|17749.2|17742.2|17744.9|17737.9|0
1723149900000|2024-08-08 20:45:00|17746.5|17739.5|17741.5|17734.5|17746.9|17739.9|17740.5|17733.5|0
1723150200000|2024-08-08 20:50:00|17740.9|17733.9|17743.5|17736.5|17746.9|17739.9|17740.9|17733.9|0
1723150500000|2024-08-08 20:55:00|17743.2|17736.2|17739.3|17732.3|17745.5|17738.5|17737.2|17730.2|0
1723150800000|2024-08-08 21:00:00|17741.6|17734.6|17737.3|17730.3|17741.8|17734.8|17737.3|17730.3|0
1723151100000|2024-08-08 21:05:00|17737.7|17730.7|17734.1|17727.1|17737.7|17730.7|17734.1|17727.1|0
1723151400000|2024-08-08 21:10:00|17733.6|17726.6|17732.6|17725.6|17736.1|17729.1|17732|17725|0
1723151700000|2024-08-08 21:15:00|17732.9|17725.9|17734.5|17727.5|17734.7|17727.7|17732.6|17725.6|0
1723152000000|2024-08-08 21:20:00|17734.4|17727.4|17737.1|17730.1|17737.1|17730.1|17734|17727|0
1723152300000|2024-08-08 21:25:00|17736.6|17729.6|17738.1|17731.1|17738.1|17731.1|17736.6|17729.6|0
1723152600000|2024-08-08 21:30:00|17736.4|17729.4|17736.6|17729.6|17737.2|17730.2|17736.4|17729.4|0
1723152900000|2024-08-08 21:35:00|17735.8|17728.8|17732.8|17725.8|17735.8|17728.8|17732.5|17725.5|0
1723153200000|2024-08-08 21:40:00|17732.4|17725.4|17732.9|17725.9|17732.9|17725.9|17732.4|17725.4|0
1723153500000|2024-08-08 21:45:00|17732.5|17725.5|17732.6|17725.6|17733|17726|17731.3|17724.3|0
1723153800000|2024-08-08 21:50:00|17733|17726|17730.7|17723.7|17733|17726|17730.7|17723.7|0
1723154100000|2024-08-08 21:55:00|17732.3|17725.3|17731.8|17724.8|17732.3|17725.3|17730.7|17723.7|0
1723154400000|2024-08-08 22:00:00|17726.5|17719.5|17739.9|17732.9|17747.2|17740.2|17726.5|17719.5|0
1723154700000|2024-08-08 22:05:00|17739.5|17732.5|17726.2|17719.2|17741.2|17734.2|17725.2|17718.2|0
1723155000000|2024-08-08 22:10:00|17726.5|17719.5|17728.3|17721.3|17733.7|17726.7|17726|17719|0
1723155300000|2024-08-08 22:15:00|17728.7|17721.7|17726|17719|17728.7|17721.7|17722|17715|0
1723155600000|2024-08-08 22:20:00|17725.7|17718.7|17733.3|17726.3|17734.7|17727.7|17724.7|17717.7|0
1723155900000|2024-08-08 22:25:00|17734.3|17727.3|17736.7|17729.7|17736.7|17729.7|17732.7|17725.7|0
1723156200000|2024-08-08 22:30:00|17736.3|17729.3|17735.3|17728.3|17740|17733|17734.7|17727.7|0
1723156500000|2024-08-08 22:35:00|17735|17728|17734|17727|17738|17731|17732.7|17725.7|0
1723156800000|2024-08-08 22:40:00|17734.7|17727.7|17732.3|17725.3|17734.7|17727.7|17728|17721|0
1723157100000|2024-08-08 22:45:00|17732.7|17725.7|17726|17719|17734.7|17727.7|17725|17718|0
1723157400000|2024-08-08 22:50:00|17726.3|17719.3|17729.4|17722.4|17730.3|17723.3|17726|17719|0
1723157700000|2024-08-08 22:55:00|17729.7|17722.7|17738|17731|17738|17731|17726.7|17719.7|0
1723158000000|2024-08-08 23:00:00|17738.3|17731.3|17743|17736|17744.7|17737.7|17736|17729|0
1723158300000|2024-08-08 23:05:00|17743.3|17736.3|17748.3|17741.3|17751.6|17744.6|17740.3|17733.3|0
1723158600000|2024-08-08 23:10:00|17748.7|17741.7|17759.6|17752.6|17766.6|17759.6|17748|17741|0
1723158900000|2024-08-08 23:15:00|17760|17753|17754|17747|17762|17755|17750.7|17743.7|0
1723159200000|2024-08-08 23:20:00|17754.6|17747.6|17737.3|17730.3|17755.3|17748.3|17734.7|17727.7|0
1723159500000|2024-08-08 23:25:00|17737|17730|17737.3|17730.3|17740.7|17733.7|17731|17724|0
1723159800000|2024-08-08 23:30:00|17736.7|17729.7|17741|17734|17742.7|17735.7|17736.7|17729.7|0
1723160100000|2024-08-08 23:35:00|17740.7|17733.7|17739.7|17732.7|17744|17737|17738.3|17731.3|0
1723160400000|2024-08-08 23:40:00|17739.3|17732.3|17746.3|17739.3|17749|17742|17739.3|17732.3|0
1723160700000|2024-08-08 23:45:00|17746|17739|17758.6|17751.6|17758.6|17751.6|17745.3|17738.3|0
1723161000000|2024-08-08 23:50:00|17758.3|17751.3|17756.6|17749.6|17758.3|17751.3|17751|17744|0
1723161300000|2024-08-08 23:55:00|17757.3|17750.3|17753.6|17746.6|17758.3|17751.3|17751.3|17744.3|0
1723161600000|2024-08-09 00:00:00|17753.3|17746.3|17728.7|17721.7|17753.3|17746.3|17728|17721|0
1723161900000|2024-08-09 00:05:00|17728.3|17721.3|17737.7|17730.7|17741.3|17734.3|17723|17716|0
1723162200000|2024-08-09 00:10:00|17737|17730|17716|17709|17739.3|17732.3|17713.4|17706.4|0
1723162500000|2024-08-09 00:15:00|17716.4|17709.4|17689.2|17684.2|17717.7|17710.7|17684.2|17679.2|39
1723162800000|2024-08-09 00:20:00|17690.2|17685.2|17677.7|17672.7|17692.2|17687.2|17670.7|17665.7|48
1723163100000|2024-08-09 00:25:00|17678.2|17673.2|17680.7|17675.7|17690.7|17685.7|17675.2|17670.2|27
1723163400000|2024-08-09 00:30:00|17678.7|17673.7|17683.2|17678.2|17692.2|17687.2|17672.2|17667.2|11
1723163700000|2024-08-09 00:35:00|17683.7|17678.7|17682.7|17677.7|17697.2|17692.2|17680.7|17675.7|8
1723164000000|2024-08-09 00:40:00|17681.2|17676.2|17685.2|17680.2|17687.2|17682.2|17667.2|17662.2|9
1723164300000|2024-08-09 00:45:00|17684.7|17679.7|17694.7|17689.7|17696.2|17691.2|17682.7|17677.7|9
1723164600000|2024-08-09 00:50:00|17694.2|17689.2|17701.2|17696.2|17705.2|17700.2|17692.7|17687.7|4
1723164900000|2024-08-09 00:55:00|17701.7|17696.7|17702.7|17697.7|17707.2|17702.2|17697.2|17692.2|5
1723165200000|2024-08-09 01:00:00|17702.2|17697.2|17709.2|17704.2|17709.7|17704.7|17694.7|17689.7|10
1723165500000|2024-08-09 01:05:00|17709.7|17704.7|17705.7|17700.7|17711.2|17706.2|17704.7|17699.7|0
1723165800000|2024-08-09 01:10:00|17706.7|17701.7|17704.2|17699.2|17712.7|17707.7|17692.7|17687.7|1
1723166100000|2024-08-09 01:15:00|17705.7|17700.7|17687.7|17682.7|17706.7|17701.7|17687.2|17682.2|11
1723166400000|2024-08-09 01:20:00|17688.7|17683.7|17688.7|17683.7|17695.2|17690.2|17687.2|17682.2|13
1723166700000|2024-08-09 01:25:00|17689.2|17684.2|17703.7|17698.7|17707.7|17702.7|17689.2|17684.2|23
1723167000000|2024-08-09 01:30:00|17704.2|17699.2|17711.7|17706.7|17721.7|17716.7|17701.7|17696.7|10
1723167300000|2024-08-09 01:35:00|17713.2|17708.2|17718.7|17713.7|17724.7|17719.7|17713.2|17708.2|5
1723167600000|2024-08-09 01:40:00|17719.2|17714.2|17711.7|17706.7|17719.7|17714.7|17711.2|17706.2|7
1723167900000|2024-08-09 01:45:00|17711.2|17706.2|17713.7|17708.7|17714.2|17709.2|17708.7|17703.7|1
1723168200000|2024-08-09 01:50:00|17714.2|17709.2|17713.2|17708.2|17714.2|17709.2|17708.2|17703.2|0
1723168500000|2024-08-09 01:55:00|17713.7|17708.7|17713.2|17708.2|17720.2|17715.2|17712.7|17707.7|2
1723168800000|2024-08-09 02:00:00|17713.7|17708.7|17715.7|17710.7|17715.7|17710.7|17701.2|17696.2|6
1723169100000|2024-08-09 02:05:00|17715.2|17710.2|17720.2|17715.2|17723.7|17718.7|17714.2|17709.2|5
1723169400000|2024-08-09 02:10:00|17718.2|17713.2|17720.7|17715.7|17724.7|17719.7|17714.7|17709.7|3
1723169700000|2024-08-09 02:15:00|17720.2|17715.2|17711.2|17706.2|17720.7|17715.7|17710.2|17705.2|2
1723170000000|2024-08-09 02:20:00|17710.7|17705.7|17716.7|17711.7|17721.2|17716.2|17710.2|17705.2|2
1723170300000|2024-08-09 02:25:00|17716.2|17711.2|17721.7|17716.7|17724.2|17719.2|17715.7|17710.7|4
1723170600000|2024-08-09 02:30:00|17722.2|17717.2|17724.7|17719.7|17734.2|17729.2|17720.7|17715.7|8
1723170900000|2024-08-09 02:35:00|17723.2|17718.2|17731.7|17726.7|17734.2|17729.2|17721.2|17716.2|17
1723171200000|2024-08-09 02:40:00|17731.2|17726.2|17741.2|17736.2|17741.2|17736.2|17730.2|17725.2|13
1723171500000|2024-08-09 02:45:00|17740.7|17735.7|17743.2|17738.2|17743.2|17738.2|17736.2|17731.2|1
1723171800000|2024-08-09 02:50:00|17742.7|17737.7|17743.7|17738.7|17747.7|17742.7|17739.2|17734.2|4
1723172100000|2024-08-09 02:55:00|17743.2|17738.2|17759.2|17754.2|17759.2|17754.2|17741.7|17736.7|38
1723172400000|2024-08-09 03:00:00|17758.2|17753.2|17745.7|17740.7|17758.2|17753.2|17743.7|17738.7|15
1723172700000|2024-08-09 03:05:00|17745.2|17740.2|17743.7|17738.7|17747.7|17742.7|17739.2|17734.2|5
1723173000000|2024-08-09 03:10:00|17742.7|17737.7|17742.2|17737.2|17743.2|17738.2|17736.7|17731.7|5
1723173300000|2024-08-09 03:15:00|17741.7|17736.7|17736.7|17731.7|17741.7|17736.7|17735.7|17730.7|4
1723173600000|2024-08-09 03:20:00|17736.2|17731.2|17733.7|17728.7|17737.7|17732.7|17733.7|17728.7|2
1723173900000|2024-08-09 03:25:00|17734.2|17729.2|17727.2|17722.2|17735.2|17730.2|17725.2|17720.2|5
1723174200000|2024-08-09 03:30:00|17727.7|17722.7|17735.2|17730.2|17736.2|17731.2|17727.7|17722.7|0
1723174500000|2024-08-09 03:35:00|17734.7|17729.7|17735.2|17730.2|17736.7|17731.7|17729.2|17724.2|1
1723174800000|2024-08-09 03:40:00|17735.7|17730.7|17730.2|17725.2|17735.7|17730.7|17727.7|17722.7|3
1723175100000|2024-08-09 03:45:00|17728.7|17723.7|17724.2|17719.2|17731.2|17726.2|17724.2|17719.2|2
1723175400000|2024-08-09 03:50:00|17724.7|17719.7|17736.7|17731.7|17740.7|17735.7|17724.2|17719.2|4
1723175700000|2024-08-09 03:55:00|17735.2|17730.2|17739.7|17734.7|17740.2|17735.2|17733.2|17728.2|5
1723176000000|2024-08-09 04:00:00|17739.2|17734.2|17732.2|17727.2|17740.7|17735.7|17732.2|17727.2|2
1723176300000|2024-08-09 04:05:00|17732.7|17727.7|17741.7|17736.7|17745.2|17740.2|17732.7|17727.7|4
1723176600000|2024-08-09 04:10:00|17742.2|17737.2|17738.2|17733.2|17744.2|17739.2|17737.2|17732.2|4
1723176900000|2024-08-09 04:15:00|17737.2|17732.2|17737.7|17732.7|17740.2|17735.2|17737.2|17732.2|0
1723177200000|2024-08-09 04:20:00|17737.2|17732.2|17735.7|17730.7|17737.2|17732.2|17731.7|17726.7|0
1723177500000|2024-08-09 04:25:00|17733.2|17728.2|17724.7|17719.7|17733.2|17728.2|17724.7|17719.7|8
1723177800000|2024-08-09 04:30:00|17724.2|17719.2|17720.2|17715.2|17726.2|17721.2|17716.2|17711.2|36
1723178100000|2024-08-09 04:35:00|17720.7|17715.7|17715.7|17710.7|17721.2|17716.2|17713.7|17708.7|1
1723178400000|2024-08-09 04:40:00|17716.2|17711.2|17698.2|17693.2|17716.2|17711.2|17692.7|17687.7|20
1723178700000|2024-08-09 04:45:00|17697.7|17692.7|17696.2|17691.2|17700.7|17695.7|17692.2|17687.2|11
1723179000000|2024-08-09 04:50:00|17696.7|17691.7|17693.7|17688.7|17700.7|17695.7|17691.7|17686.7|5
1723179300000|2024-08-09 04:55:00|17694.2|17689.2|17673.2|17668.2|17698.2|17693.2|17663.7|17658.7|48
1723179600000|2024-08-09 05:00:00|17673.7|17668.7|17668.2|17663.2|17681.2|17676.2|17656.7|17651.7|33
1723179900000|2024-08-09 05:05:00|17670.2|17665.2|17668.7|17663.7|17686.2|17681.2|17659.7|17654.7|70
1723180200000|2024-08-09 05:10:00|17669.2|17664.2|17679.2|17674.2|17688.7|17683.7|17667.7|17662.7|12
1723180500000|2024-08-09 05:15:00|17675.7|17670.7|17683.2|17678.2|17685.7|17680.7|17675.7|17670.7|8
1723180800000|2024-08-09 05:20:00|17683.7|17678.7|17683.7|17678.7|17685.2|17680.2|17679.7|17674.7|5
1723181100000|2024-08-09 05:25:00|17681.2|17676.2|17689.7|17684.7|17689.7|17684.7|17677.2|17672.2|24
1723181400000|2024-08-09 05:30:00|17689.2|17684.2|17690.2|17685.2|17698.7|17693.7|17683.2|17678.2|38
1723181700000|2024-08-09 05:35:00|17690.7|17685.7|17686.2|17681.2|17704.7|17699.7|17686.2|17681.2|31
1723182000000|2024-08-09 05:40:00|17685.2|17680.2|17693.7|17688.7|17693.7|17688.7|17678.7|17673.7|21
1723182300000|2024-08-09 05:45:00|17694.2|17689.2|17710.7|17705.7|17713.2|17708.2|17694.2|17689.2|42
1723182600000|2024-08-09 05:50:00|17708.2|17703.2|17706.7|17701.7|17712.2|17707.2|17698.7|17693.7|63
1723182900000|2024-08-09 05:55:00|17708.2|17703.2|17690.7|17685.7|17708.2|17703.2|17690.7|17685.7|78
1723183200000|2024-08-09 06:00:00|17689.6|17686.8|17684.6|17681.8|17704.6|17701.8|17674.1|17671.3|169
1723183500000|2024-08-09 06:05:00|17685.1|17682.3|17677.6|17674.8|17689.1|17686.3|17676.6|17673.8|108
1723183800000|2024-08-09 06:10:00|17677.1|17674.3|17689.6|17686.8|17691.6|17688.8|17676.6|17673.8|77
1723184100000|2024-08-09 06:15:00|17689.1|17686.3|17683.6|17680.8|17696.6|17693.8|17680.6|17677.8|42
1723184400000|2024-08-09 06:20:00|17684.1|17681.3|17686.6|17683.8|17690.1|17687.3|17681.6|17678.8|46
1723184700000|2024-08-09 06:25:00|17686.1|17683.3|17695.1|17692.3|17697.1|17694.3|17682.1|17679.3|67
1723185000000|2024-08-09 06:30:00|17695.6|17692.8|17689.6|17686.8|17695.6|17692.8|17685.6|17682.8|72
1723185300000|2024-08-09 06:35:00|17690.1|17687.3|17699.6|17696.8|17700.6|17697.8|17685.6|17682.8|67
1723185600000|2024-08-09 06:40:00|17700.1|17697.3|17710.1|17707.3|17710.6|17707.8|17698.6|17695.8|97
1723185900000|2024-08-09 06:45:00|17709.6|17706.8|17702.6|17699.8|17712.1|17709.3|17699.1|17696.3|164
1723186200000|2024-08-09 06:50:00|17702.1|17699.3|17695.6|17692.8|17708.6|17705.8|17695.6|17692.8|122
1723186500000|2024-08-09 06:55:00|17696.1|17693.3|17693.1|17690.3|17699.6|17696.8|17684.1|17681.3|327
1723186800000|2024-08-09 07:00:00|17692.4|17691|17677.4|17676|17698.9|17697.5|17651.4|17650|966
1723187100000|2024-08-09 07:05:00|17678.4|17677|17687.4|17686|17691.9|17690.5|17669.4|17668|424
1723187400000|2024-08-09 07:10:00|17686.9|17685.5|17691.4|17690|17712.4|17711|17684.9|17683.5|383
1723187700000|2024-08-09 07:15:00|17691.9|17690.5|17700.4|17699|17702.4|17701|17683.4|17682|278
1723188000000|2024-08-09 07:20:00|17700.9|17699.5|17687.4|17686|17702.4|17701|17683.4|17682|185
1723188300000|2024-08-09 07:25:00|17686.9|17685.5|17691.4|17690|17692.4|17691|17673.4|17672|264
1723188600000|2024-08-09 07:30:00|17691.9|17690.5|17712.4|17711|17717.9|17716.5|17691.4|17690|401
1723188900000|2024-08-09 07:35:00|17712.9|17711.5|17706.4|17705|17721.4|17720|17703.4|17702|241
1723189200000|2024-08-09 07:40:00|17706.6|17705.2|17715.6|17714.2|17719.6|17718.2|17702.6|17701.2|256
1723189500000|2024-08-09 07:45:00|17716.1|17714.7|17721.6|17720.2|17721.6|17720.2|17698.6|17697.2|212
1723189800000|2024-08-09 07:50:00|17720.6|17719.2|17732.6|17731.2|17736.6|17735.2|17718.6|17717.2|354
1723190100000|2024-08-09 07:55:00|17733.1|17731.7|17747.6|17746.2|17750.6|17749.2|17728.6|17727.2|301
1723190400000|2024-08-09 08:00:00|17748.1|17746.7|17743.6|17742.2|17760.6|17759.2|17739.6|17738.2|340
1723190700000|2024-08-09 08:05:00|17744.1|17742.7|17739.1|17737.7|17751.1|17749.7|17738.6|17737.2|207
1723191000000|2024-08-09 08:10:00|17741.6|17740.2|17738.6|17737.2|17753.6|17752.2|17737.6|17736.2|392
1723191300000|2024-08-09 08:15:00|17738.1|17736.7|17729.1|17727.7|17745.6|17744.2|17728.6|17727.2|445
1723191600000|2024-08-09 08:20:00|17728.6|17727.2|17739.1|17737.7|17739.1|17737.7|17727.1|17725.7|223
1723191900000|2024-08-09 08:25:00|17739.6|17738.2|17742.1|17740.7|17745.6|17744.2|17735.6|17734.2|215
1723192200000|2024-08-09 08:30:00|17742.6|17741.2|17754.6|17753.2|17754.6|17753.2|17739.1|17737.7|201
1723192500000|2024-08-09 08:35:00|17754.1|17752.7|17768.6|17767.2|17770.1|17768.7|17751.6|17750.2|230
1723192800000|2024-08-09 08:40:00|17768.1|17766.7|17773.6|17772.2|17775.6|17774.2|17765.1|17763.7|291
1723193100000|2024-08-09 08:45:00|17774.1|17772.7|17771.6|17770.2|17775.6|17774.2|17762.1|17760.7|216
1723193400000|2024-08-09 08:50:00|17772.1|17770.7|17784.6|17783.2|17787.1|17785.7|17769.1|17767.7|280
1723193700000|2024-08-09 08:55:00|17785.1|17783.7|17785.6|17784.2|17790.6|17789.2|17778.1|17776.7|287
1723194000000|2024-08-09 09:00:00|17786.1|17784.7|17785.6|17784.2|17791.6|17790.2|17782.6|17781.2|311
1723194300000|2024-08-09 09:05:00|17786.1|17784.7|17787.6|17786.2|17790.6|17789.2|17781.6|17780.2|287
1723194600000|2024-08-09 09:10:00|17787.1|17785.7|17778.6|17777.2|17790.1|17788.7|17775.6|17774.2|571
1723194900000|2024-08-09 09:15:00|17779.1|17777.7|17776.6|17775.2|17784.6|17783.2|17773.1|17771.7|213
1723195200000|2024-08-09 09:20:00|17776.1|17774.7|17770.6|17769.2|17778.6|17777.2|17766.6|17765.2|202
1723195500000|2024-08-09 09:25:00|17770.1|17768.7|17765.1|17763.7|17776.6|17775.2|17764.1|17762.7|140
1723195800000|2024-08-09 09:30:00|17764.6|17763.2|17748.1|17746.7|17768.6|17767.2|17747.1|17745.7|219
1723196100000|2024-08-09 09:35:00|17748.6|17747.2|17758.6|17757.2|17758.6|17757.2|17739.6|17738.2|370
1723196400000|2024-08-09 09:40:00|17758.1|17756.7|17750.6|17749.2|17759.6|17758.2|17747.6|17746.2|162
1723196700000|2024-08-09 09:45:00|17751.6|17750.2|17740.1|17738.7|17754.1|17752.7|17738.1|17736.7|176
1723197000000|2024-08-09 09:50:00|17740.6|17739.2|17768.1|17766.7|17770.1|17768.7|17740.6|17739.2|261
1723197300000|2024-08-09 09:55:00|17769.1|17767.7|17776.6|17775.2|17784.1|17782.7|17767.6|17766.2|297
1723197600000|2024-08-09 10:00:00|17776.1|17774.7|17754.6|17753.2|17777.1|17775.7|17750.6|17749.2|163
1723197900000|2024-08-09 10:05:00|17755.1|17753.7|17746.6|17745.2|17762.6|17761.2|17743.6|17742.2|131
1723198200000|2024-08-09 10:10:00|17746.1|17744.7|17742.6|17741.2|17750.1|17748.7|17736.1|17734.7|169
1723198500000|2024-08-09 10:15:00|17743.1|17741.7|17740.1|17738.7|17746.6|17745.2|17736.6|17735.2|215
1723198800000|2024-08-09 10:20:00|17740.6|17739.2|17745.6|17744.2|17747.1|17745.7|17738.6|17737.2|118
1723199100000|2024-08-09 10:25:00|17745.1|17743.7|17752.1|17750.7|17753.6|17752.2|17741.6|17740.2|159
1723199400000|2024-08-09 10:30:00|17751.6|17750.2|17752.6|17751.2|17755.1|17753.7|17744.1|17742.7|100
1723199700000|2024-08-09 10:35:00|17753.1|17751.7|17749.1|17747.7|17754.6|17753.2|17748.1|17746.7|87
1723200000000|2024-08-09 10:40:00|17749.6|17748.2|17736.6|17735.2|17751.6|17750.2|17735.1|17733.7|154
1723200300000|2024-08-09 10:45:00|17737.1|17735.7|17732.6|17731.2|17745.1|17743.7|17728.6|17727.2|187
1723200600000|2024-08-09 10:50:00|17732.1|17730.7|17737.6|17736.2|17738.1|17736.7|17730.6|17729.2|111
1723200900000|2024-08-09 10:55:00|17737.1|17735.7|17734.1|17732.7|17738.6|17737.2|17729.1|17727.7|118
1723201200000|2024-08-09 11:00:00|17734.6|17733.2|17742.6|17741.2|17748.1|17746.7|17733.6|17732.2|462
1723201500000|2024-08-09 11:05:00|17742.1|17740.7|17740.6|17739.2|17744.6|17743.2|17734.6|17733.2|108
1723201800000|2024-08-09 11:10:00|17740.1|17738.7|17739.6|17738.2|17744.1|17742.7|17737.6|17736.2|82
1723202100000|2024-08-09 11:15:00|17739.1|17737.7|17740.6|17739.2|17752.6|17751.2|17737.6|17736.2|127
1723202400000|2024-08-09 11:20:00|17741.1|17739.7|17734.6|17733.2|17747.6|17746.2|17733.6|17732.2|106
1723202700000|2024-08-09 11:25:00|17734.1|17732.7|17720.6|17719.2|17737.6|17736.2|17718.1|17716.7|219
1723203000000|2024-08-09 11:30:00|17720.1|17718.7|17708.6|17707.2|17726.6|17725.2|17699.6|17698.2|266
1723203300000|2024-08-09 11:35:00|17709.1|17707.7|17702.6|17701.2|17710.6|17709.2|17696.6|17695.2|191
1723203600000|2024-08-09 11:40:00|17702.4|17701|17692.4|17691|17705.4|17704|17688.4|17687|227
1723203900000|2024-08-09 11:45:00|17691.9|17690.5|17705.9|17704.5|17709.4|17708|17690.9|17689.5|170
1723204200000|2024-08-09 11:50:00|17706.4|17705|17708.4|17707|17716.4|17715|17702.9|17701.5|182
1723204500000|2024-08-09 11:55:00|17707.9|17706.5|17711.4|17710|17716.4|17715|17706.4|17705|68
1723204800000|2024-08-09 12:00:00|17711.9|17710.5|17693.4|17692|17713.9|17712.5|17692.9|17691.5|92
1723205100000|2024-08-09 12:05:00|17692.9|17691.5|17686.4|17685|17696.4|17695|17681.9|17680.5|210
1723205400000|2024-08-09 12:10:00|17685.9|17684.5|17690.9|17689.5|17694.9|17693.5|17684.4|17683|120
1723205700000|2024-08-09 12:15:00|17691.9|17690.5|17694.9|17693.5|17701.4|17700|17690.4|17689|112
1723206000000|2024-08-09 12:20:00|17695.4|17694|17687.4|17686|17695.4|17694|17683.9|17682.5|116
1723206300000|2024-08-09 12:25:00|17687.9|17686.5|17685.4|17684|17692.9|17691.5|17682.4|17681|201
1723206600000|2024-08-09 12:30:00|17681.4|17680|17654.4|17653|17682.4|17681|17652.4|17651|450
1723206900000|2024-08-09 12:35:00|17653.9|17652.5|17655.4|17654|17661.9|17660.5|17645.4|17644|411
1723207200000|2024-08-09 12:40:00|17655.9|17654.5|17660.4|17659|17670.4|17669|17649.4|17648|348
1723207500000|2024-08-09 12:45:00|17659.9|17658.5|17668.4|17667|17673.9|17672.5|17656.9|17655.5|201
1723207800000|2024-08-09 12:50:00|17667.4|17666|17667.9|17666.5|17678.9|17677.5|17661.9|17660.5|109
1723208100000|2024-08-09 12:55:00|17667.4|17666|17671.4|17670|17681.4|17680|17667.4|17666|92
1723208400000|2024-08-09 13:00:00|17671.9|17670.5|17666.9|17665.5|17672.9|17671.5|17653.9|17652.5|252
1723208700000|2024-08-09 13:05:00|17666.4|17665|17673.4|17672|17674.9|17673.5|17665.4|17664|114
1723209000000|2024-08-09 13:10:00|17672.9|17671.5|17681.4|17680|17682.4|17681|17670.4|17669|175
1723209300000|2024-08-09 13:15:00|17680.9|17679.5|17664.4|17663|17684.4|17683|17663.9|17662.5|189
1723209600000|2024-08-09 13:20:00|17663.9|17662.5|17650.4|17649|17666.4|17665|17649.9|17648.5|196
1723209900000|2024-08-09 13:25:00|17650.9|17649.5|17656.4|17655|17657.4|17656|17644.4|17643|247
1723210200000|2024-08-09 13:30:00|17655.4|17654|17652.9|17651.5|17660.9|17659.5|17644.4|17643|397
1723210500000|2024-08-09 13:35:00|17653.4|17652|17676.4|17675|17680.9|17679.5|17650.9|17649.5|427
1723210800000|2024-08-09 13:40:00|17675.9|17674.5|17648.4|17647|17676.4|17675|17646.9|17645.5|340
1723211100000|2024-08-09 13:45:00|17648.9|17647.5|17617.9|17616.5|17658.9|17657.5|17617.4|17616|483
1723211400000|2024-08-09 13:50:00|17617.4|17616|17658.4|17657|17659.9|17658.5|17617.4|17616|471
1723211700000|2024-08-09 13:55:00|17657.9|17656.5|17659.9|17658.5|17661.9|17660.5|17642.4|17641|358
1723212000000|2024-08-09 14:00:00|17659.4|17658|17675.9|17674.5|17677.4|17676|17652.4|17651|318
1723212300000|2024-08-09 14:05:00|17676.4|17675|17659.9|17658.5|17677.4|17676|17656.4|17655|235
1723212600000|2024-08-09 14:10:00|17659.4|17658|17688.9|17687.5|17695.9|17694.5|17659.4|17658|634
1723212900000|2024-08-09 14:15:00|17688.4|17687|17678.4|17677|17690.9|17689.5|17669.4|17668|203
1723213200000|2024-08-09 14:20:00|17677.9|17676.5|17689.9|17688.5|17692.9|17691.5|17676.9|17675.5|151
1723213500000|2024-08-09 14:25:00|17690.4|17689|17677.4|17676|17695.4|17694|17676.9|17675.5|217
1723213800000|2024-08-09 14:30:00|17676.9|17675.5|17656.4|17655|17679.9|17678.5|17649.9|17648.5|263
1723214100000|2024-08-09 14:35:00|17656.9|17655.5|17669.9|17668.5|17671.9|17670.5|17646.9|17645.5|251
1723214400000|2024-08-09 14:40:00|17670.9|17669.5|17683.4|17682|17692.4|17691|17669.9|17668.5|271
1723214700000|2024-08-09 14:45:00|17684.9|17683.5|17684.9|17683.5|17696.9|17695.5|17678.4|17677|283
1723215000000|2024-08-09 14:50:00|17684.4|17683|17691.9|17690.5|17702.9|17701.5|17682.4|17681|203
1723215300000|2024-08-09 14:55:00|17691.4|17690|17701.9|17700.5|17707.4|17706|17691.4|17690|164
1723215600000|2024-08-09 15:00:00|17701.4|17700|17713.9|17712.5|17719.9|17718.5|17701.4|17700|202
1723215900000|2024-08-09 15:05:00|17713.4|17712|17719.9|17718.5|17728.9|17727.5|17710.9|17709.5|302
1723216200000|2024-08-09 15:10:00|17719.4|17718|17716.9|17715.5|17726.9|17725.5|17715.9|17714.5|194
1723216500000|2024-08-09 15:15:00|17717.9|17716.5|17718.9|17717.5|17722.9|17721.5|17710.9|17709.5|222
1723216800000|2024-08-09 15:20:00|17718.4|17717|17717.4|17716|17722.4|17721|17710.9|17709.5|228
1723217100000|2024-08-09 15:25:00|17717.9|17716.5|17704.4|17703|17725.4|17724|17702.9|17701.5|587
1723217400000|2024-08-09 15:30:00|17705.1|17702.3|17725.1|17722.3|17725.1|17722.3|17702.1|17699.3|817
1723217700000|2024-08-09 15:35:00|17725.6|17722.8|17713.6|17710.8|17726.6|17723.8|17710.1|17707.3|407
1723218000000|2024-08-09 15:40:00|17713.1|17710.3|17712.6|17709.8|17719.6|17716.8|17707.6|17704.8|155
1723218300000|2024-08-09 15:45:00|17713.1|17710.3|17723.6|17720.8|17725.6|17722.8|17712.1|17709.3|94
1723218600000|2024-08-09 15:50:00|17723.1|17720.3|17723.6|17720.8|17729.6|17726.8|17718.6|17715.8|116
1723218900000|2024-08-09 15:55:00|17723.1|17720.3|17695.1|17692.3|17724.6|17721.8|17693.6|17690.8|183
1723219200000|2024-08-09 16:00:00|17697.1|17694.3|17695.6|17692.8|17703.1|17700.3|17692.6|17689.8|78
1723219500000|2024-08-09 16:05:00|17695.1|17692.3|17694.1|17691.3|17702.6|17699.8|17689.1|17686.3|82
1723219800000|2024-08-09 16:10:00|17695.1|17692.3|17697.6|17694.8|17698.6|17695.8|17691.1|17688.3|57
1723220100000|2024-08-09 16:15:00|17697.1|17694.3|17689.6|17686.8|17699.1|17696.3|17684.1|17681.3|102
1723220400000|2024-08-09 16:20:00|17689.1|17686.3|17680.1|17677.3|17695.1|17692.3|17679.1|17676.3|85
1723220700000|2024-08-09 16:25:00|17679.6|17676.8|17692.6|17689.8|17693.1|17690.3|17679.6|17676.8|61
1723221000000|2024-08-09 16:30:00|17690.6|17687.8|17699.6|17696.8|17706.1|17703.3|17690.1|17687.3|96
1723221300000|2024-08-09 16:35:00|17700.1|17697.3|17711.1|17708.3|17712.6|17709.8|17699.6|17696.8|57
1723221600000|2024-08-09 16:40:00|17711.6|17708.8|17714.1|17711.3|17715.1|17712.3|17706.1|17703.3|60
1723221900000|2024-08-09 16:45:00|17713.6|17710.8|17711.6|17708.8|17714.1|17711.3|17698.6|17695.8|88
1723222200000|2024-08-09 16:50:00|17712.1|17709.3|17699.6|17696.8|17713.1|17710.3|17698.1|17695.3|39
1723222500000|2024-08-09 16:55:00|17699.1|17696.3|17711.6|17708.8|17711.6|17708.8|17698.6|17695.8|51
1723222800000|2024-08-09 17:00:00|17712.1|17709.3|17717.1|17714.3|17718.6|17715.8|17709.1|17706.3|50
1723223100000|2024-08-09 17:05:00|17717.6|17714.8|17721.6|17718.8|17722.6|17719.8|17713.1|17710.3|25
1723223400000|2024-08-09 17:10:00|17722.1|17719.3|17739.6|17736.8|17740.1|17737.3|17722.1|17719.3|82
1723223700000|2024-08-09 17:15:00|17740.1|17737.3|17752.6|17749.8|17754.6|17751.8|17739.6|17736.8|86
1723224000000|2024-08-09 17:20:00|17752.1|17749.3|17751.6|17748.8|17756.1|17753.3|17747.6|17744.8|87
1723224300000|2024-08-09 17:25:00|17752.1|17749.3|17771.6|17768.8|17772.1|17769.3|17752.1|17749.3|141
1723224600000|2024-08-09 17:30:00|17772.1|17769.3|17777.6|17774.8|17779.1|17776.3|17767.1|17764.3|128
1723224900000|2024-08-09 17:35:00|17778.1|17775.3|17771.6|17768.8|17778.1|17775.3|17770.1|17767.3|29
1723225200000|2024-08-09 17:40:00|17773.1|17770.3|17758.6|17755.8|17776.1|17773.3|17754.6|17751.8|150
1723225500000|2024-08-09 17:45:00|17759.1|17756.3|17758.6|17755.8|17765.6|17762.8|17756.1|17753.3|66
1723225800000|2024-08-09 17:50:00|17759.1|17756.3|17743.6|17740.8|17761.6|17758.8|17737.1|17734.3|89
1723226100000|2024-08-09 17:55:00|17743.1|17740.3|17741.6|17738.8|17749.6|17746.8|17739.6|17736.8|67
1723226400000|2024-08-09 18:00:00|17742.1|17739.3|17738.6|17735.8|17748.1|17745.3|17733.6|17730.8|98
1723226700000|2024-08-09 18:05:00|17738.1|17735.3|17746.6|17743.8|17747.1|17744.3|17735.6|17732.8|67
1723227000000|2024-08-09 18:10:00|17747.1|17744.3|17735.6|17732.8|17747.1|17744.3|17724.6|17721.8|73
1723227300000|2024-08-09 18:15:00|17736.1|17733.3|17740.1|17737.3|17740.1|17737.3|17731.1|17728.3|36
1723227600000|2024-08-09 18:20:00|17740.6|17737.8|17733.1|17730.3|17743.1|17740.3|17732.6|17729.8|40
1723227900000|2024-08-09 18:25:00|17733.6|17730.8|17738.1|17735.3|17742.6|17739.8|17731.1|17728.3|22
1723228200000|2024-08-09 18:30:00|17737.6|17734.8|17732.6|17729.8|17743.1|17740.3|17729.1|17726.3|33
1723228500000|2024-08-09 18:35:00|17732.1|17729.3|17742.1|17739.3|17744.6|17741.8|17727.6|17724.8|44
1723228800000|2024-08-09 18:40:00|17741.6|17738.8|17748.6|17745.8|17749.1|17746.3|17740.6|17737.8|41
1723229100000|2024-08-09 18:45:00|17748.1|17745.3|17746.6|17743.8|17755.6|17752.8|17744.6|17741.8|41
1723229400000|2024-08-09 18:50:00|17747.1|17744.3|17742.6|17739.8|17749.6|17746.8|17736.1|17733.3|44
1723229700000|2024-08-09 18:55:00|17742.1|17739.3|17747.6|17744.8|17749.6|17746.8|17733.6|17730.8|38
1723230000000|2024-08-09 19:00:00|17748.1|17745.3|17745.1|17742.3|17753.6|17750.8|17741.6|17738.8|63
1723230300000|2024-08-09 19:05:00|17744.6|17741.8|17754.1|17751.3|17757.6|17754.8|17744.6|17741.8|35
1723230600000|2024-08-09 19:10:00|17753.6|17750.8|17758.1|17755.3|17760.1|17757.3|17752.6|17749.8|29
1723230900000|2024-08-09 19:15:00|17757.6|17754.8|17760.6|17757.8|17762.6|17759.8|17755.6|17752.8|41
1723231200000|2024-08-09 19:20:00|17760.1|17757.3|17748.6|17745.8|17760.6|17757.8|17743.1|17740.3|86
1723231500000|2024-08-09 19:25:00|17748.1|17745.3|17752.6|17749.8|17758.6|17755.8|17747.1|17744.3|38
1723231800000|2024-08-09 19:30:00|17752.1|17749.3|17758.6|17755.8|17762.6|17759.8|17752.1|17749.3|85
1723232100000|2024-08-09 19:35:00|17759.1|17756.3|17761.6|17758.8|17767.6|17764.8|17755.1|17752.3|109
1723232400000|2024-08-09 19:40:00|17762.1|17759.3|17763.6|17760.8|17770.1|17767.3|17760.1|17757.3|137
1723232700000|2024-08-09 19:45:00|17763.1|17760.3|17767.1|17764.3|17768.6|17765.8|17762.1|17759.3|83
1723233000000|2024-08-09 19:50:00|17765.6|17762.8|17764.6|17761.8|17772.1|17769.3|17760.1|17757.3|173
1723233300000|2024-08-09 19:55:00|17765.1|17762.3|17779.1|17776.3|17786.1|17783.3|17760.6|17757.8|220
1723233600000|2024-08-09 20:00:00|17782|17775|17781.9|17774.9|17785.3|17778.3|17774.3|17767.3|8
1723233900000|2024-08-09 20:05:00|17782.5|17775.5|17776.9|17769.9|17782.5|17775.5|17772|17765|0
1723234200000|2024-08-09 20:10:00|17777.2|17770.2|17776|17769|17779.4|17772.4|17773|17766|0
1723234500000|2024-08-09 20:15:00|17776.3|17769.3|17774.6|17767.6|17777.9|17770.9|17774|17767|0
1723234800000|2024-08-09 20:20:00|17775.3|17768.3|17767.1|17760.1|17775.3|17768.3|17766.4|17759.4|0
1723235100000|2024-08-09 20:25:00|17767.8|17760.8|17765.9|17758.9|17767.8|17760.8|17765.3|17758.3|0
1723235400000|2024-08-09 20:30:00|17765.6|17758.6|17764.3|17757.3|17766.6|17759.6|17763.6|17756.6|0
1723235700000|2024-08-09 20:35:00|17764|17757|17763|17756|17764.3|17757.3|17762.3|17755.3|0
1723236000000|2024-08-09 20:40:00|17762.3|17755.3|17762.3|17755.3|17763|17756|17761.6|17754.6|0
1723236300000|2024-08-09 20:45:00|17762.2|17755.2|17762.1|17755.1|17763.3|17756.3|17761.2|17754.2|0
1723236600000|2024-08-09 20:50:00|17762.7|17755.7|17759.1|17752.1|17763.7|17756.7|17758.7|17751.7|0
1723236900000|2024-08-09 20:55:00|17758.4|17751.4|17763.3|17756.3|17763.9|17756.9|17755|17748|0
1723413600000|2024-08-11 22:00:00|17770|17763|17775.1|17768.1|17776.5|17769.5|17764|17757|0
1723413900000|2024-08-11 22:05:00|17775.4|17768.4|17769.2|17762.2|17780.3|17773.3|17764.4|17757.4|0
1723414200000|2024-08-11 22:10:00|17768.8|17761.8|17730.3|17723.3|17768.8|17761.8|17727.3|17720.3|0
1723414500000|2024-08-11 22:15:00|17732|17725|17734.6|17727.6|17737.5|17730.5|17712.7|17705.7|0
1723414800000|2024-08-11 22:20:00|17735.6|17728.6|17720.3|17713.3|17735.6|17728.6|17720.3|17713.3|0
1723415100000|2024-08-11 22:25:00|17721|17714|17733.1|17726.1|17733.6|17726.6|17713.5|17706.5|0
1723415400000|2024-08-11 22:30:00|17733.5|17726.5|17735.8|17728.8|17735.8|17728.8|17724.2|17717.2|0
1723415700000|2024-08-11 22:35:00|17736.5|17729.5|17738.4|17731.4|17743.7|17736.7|17733.5|17726.5|0
1723416000000|2024-08-11 22:40:00|17738.7|17731.7|17741.6|17734.6|17745.1|17738.1|17735.3|17728.3|0
1723416300000|2024-08-11 22:45:00|17741.2|17734.2|17738.6|17731.6|17741.9|17734.9|17736.5|17729.5|0
1723416600000|2024-08-11 22:50:00|17738.2|17731.2|17753.1|17746.1|17755.6|17748.6|17736.2|17729.2|0
1723416900000|2024-08-11 22:55:00|17753.4|17746.4|17751.3|17744.3|17759.3|17752.3|17750.1|17743.1|0
1723417200000|2024-08-11 23:00:00|17751.7|17744.7|17757.7|17750.7|17763.4|17756.4|17749.7|17742.7|0
1723417500000|2024-08-11 23:05:00|17757.4|17750.4|17757.9|17750.9|17758.8|17751.8|17754.7|17747.7|0
1723417800000|2024-08-11 23:10:00|17758.2|17751.2|17757.4|17750.4|17762.9|17755.9|17756.1|17749.1|0
1723418100000|2024-08-11 23:15:00|17757.1|17750.1|17752.1|17745.1|17758.9|17751.9|17745.2|17738.2|0
1723418400000|2024-08-11 23:20:00|17748.5|17741.5|17749.7|17742.7|17750.6|17743.6|17747.1|17740.1|0
1723418700000|2024-08-11 23:25:00|17750|17743|17756.4|17749.4|17759.6|17752.6|17750|17743|0
1723419000000|2024-08-11 23:30:00|17756.1|17749.1|17760|17753|17762.4|17755.4|17755.8|17748.8|0
1723419300000|2024-08-11 23:35:00|17759.7|17752.7|17756.7|17749.7|17759.7|17752.7|17753.7|17746.7|0
1723419600000|2024-08-11 23:40:00|17756|17749|17753.7|17746.7|17760.7|17753.7|17745.1|17738.1|0
1723419900000|2024-08-11 23:45:00|17753|17746|17768.1|17761.1|17776|17769|17753|17746|0
1723420200000|2024-08-11 23:50:00|17767.8|17760.8|17770.5|17763.5|17772.4|17765.4|17767.1|17760.1|0
1723420500000|2024-08-11 23:55:00|17770.9|17763.9|17773|17766|17775.2|17768.2|17769.8|17762.8|0
1723420800000|2024-08-12 00:00:00|17772.7|17765.7|17758.7|17751.7|17775|17768|17754.7|17747.7|0
1723421100000|2024-08-12 00:05:00|17758.4|17751.4|17757.4|17750.4|17760.7|17753.7|17752.7|17745.7|0
1723421400000|2024-08-12 00:10:00|17757.7|17750.7|17771.1|17764.1|17771.4|17764.4|17756.8|17749.8|0
1723421700000|2024-08-12 00:15:00|17771.4|17764.4|17795.5|17790.5|17804|17799|17767|17762|60
1723422000000|2024-08-12 00:20:00|17796|17791|17795|17790|17799.5|17794.5|17787|17782|11
1723422300000|2024-08-12 00:25:00|17795.5|17790.5|17792.5|17787.5|17803|17798|17788.5|17783.5|7
1723422600000|2024-08-12 00:30:00|17792|17787|17788.5|17783.5|17797|17792|17784.5|17779.5|6
1723422900000|2024-08-12 00:35:00|17789.5|17784.5|17792.5|17787.5|17797|17792|17789|17784|8
1723423200000|2024-08-12 00:40:00|17792|17787|17793|17788|17795|17790|17788.5|17783.5|11
1723423500000|2024-08-12 00:45:00|17793.5|17788.5|17796|17791|17798|17793|17792|17787|0
1723423800000|2024-08-12 00:50:00|17796.5|17791.5|17797.5|17792.5|17798.5|17793.5|17794|17789|1
1723424100000|2024-08-12 00:55:00|17798|17793|17790|17785|17798|17793|17788.5|17783.5|4
1723424400000|2024-08-12 01:00:00|17789.5|17784.5|17785|17780|17789.5|17784.5|17784|17779|3
1723424700000|2024-08-12 01:05:00|17784.5|17779.5|17778.5|17773.5|17790|17785|17775.5|17770.5|8
1723425000000|2024-08-12 01:10:00|17778|17773|17796.5|17791.5|17798|17793|17777.5|17772.5|8
1723425300000|2024-08-12 01:15:00|17797|17792|17807.5|17802.5|17809.5|17804.5|17796.5|17791.5|15
1723425600000|2024-08-12 01:20:00|17807|17802|17804.5|17799.5|17809|17804|17799|17794|13
1723425900000|2024-08-12 01:25:00|17804|17799|17798|17793|17807|17802|17797.5|17792.5|5
1723426200000|2024-08-12 01:30:00|17798.5|17793.5|17803|17798|17817|17812|17798.5|17793.5|19
1723426500000|2024-08-12 01:35:00|17802.5|17797.5|17793|17788|17806.5|17801.5|17792|17787|12
1723426800000|2024-08-12 01:40:00|17794.5|17789.5|17788|17783|17800|17795|17787.5|17782.5|0
1723427100000|2024-08-12 01:45:00|17788.5|17783.5|17792.5|17787.5|17793|17788|17787|17782|1
1723427400000|2024-08-12 01:50:00|17792|17787|17802.5|17797.5|17803.5|17798.5|17792|17787|0
1723427700000|2024-08-12 01:55:00|17802|17797|17798.5|17793.5|17803.5|17798.5|17796|17791|8
1723428000000|2024-08-12 02:00:00|17800|17795|17806|17801|17808.5|17803.5|17797.5|17792.5|3
1723428300000|2024-08-12 02:05:00|17806.5|17801.5|17797|17792|17810|17805|17797|17792|3
1723428600000|2024-08-12 02:10:00|17797.5|17792.5|17804|17799|17804|17799|17797.5|17792.5|2
1723428900000|2024-08-12 02:15:00|17803.5|17798.5|17806|17801|17807|17802|17802|17797|0
1723429200000|2024-08-12 02:20:00|17806.5|17801.5|17803|17798|17807|17802|17803|17798|1
1723429500000|2024-08-12 02:25:00|17803.5|17798.5|17819|17814|17819.5|17814.5|17803.5|17798.5|12
1723429800000|2024-08-12 02:30:00|17818.5|17813.5|17818|17813|17821.5|17816.5|17816|17811|0
1723430100000|2024-08-12 02:35:00|17818.5|17813.5|17817.5|17812.5|17822|17817|17815|17810|9
1723430400000|2024-08-12 02:40:00|17817|17812|17817.5|17812.5|17818|17813|17816.5|17811.5|1
1723430700000|2024-08-12 02:45:00|17817|17812|17816|17811|17817|17812|17816|17811|0
1723431000000|2024-08-12 02:50:00|17816.5|17811.5|17823.5|17818.5|17825.5|17820.5|17816.5|17811.5|1
1723431300000|2024-08-12 02:55:00|17824.5|17819.5|17821.5|17816.5|17824.5|17819.5|17821.5|17816.5|0
1723431600000|2024-08-12 03:00:00|17822.5|17817.5|17823|17818|17823.5|17818.5|17819|17814|1
1723431900000|2024-08-12 03:05:00|17822.5|17817.5|17821|17816|17823|17818|17817.5|17812.5|5
1723432200000|2024-08-12 03:10:00|17820.5|17815.5|17822|17817|17826.5|17821.5|17820|17815|0
1723432500000|2024-08-12 03:15:00|17821|17816|17820|17815|17823.5|17818.5|17819|17814|2
1723432800000|2024-08-12 03:20:00|17819.5|17814.5|17817.5|17812.5|17820|17815|17817.5|17812.5|4
1723433100000|2024-08-12 03:25:00|17818|17813|17815.5|17810.5|17821|17816|17815|17810|2
1723433400000|2024-08-12 03:30:00|17816|17811|17807|17802|17816.5|17811.5|17804|17799|9
1723433700000|2024-08-12 03:35:00|17807.5|17802.5|17803|17798|17809|17804|17793|17788|38
1723434000000|2024-08-12 03:40:00|17802.5|17797.5|17801.5|17796.5|17803|17798|17795.5|17790.5|5
1723434300000|2024-08-12 03:45:00|17802|17797|17807|17802|17807.5|17802.5|17798.5|17793.5|9
1723434600000|2024-08-12 03:50:00|17807.5|17802.5|17815.5|17810.5|17815.5|17810.5|17807|17802|0
1723434900000|2024-08-12 03:55:00|17815|17810|17813|17808|17815|17810|17805.5|17800.5|5
1723435200000|2024-08-12 04:00:00|17812.5|17807.5|17811.5|17806.5|17813|17808|17809|17804|0
1723435500000|2024-08-12 04:05:00|17811|17806|17798|17793|17814.5|17809.5|17798|17793|35
1723435800000|2024-08-12 04:10:00|17798.5|17793.5|17798.5|17793.5|17803.5|17798.5|17796.5|17791.5|2
1723436100000|2024-08-12 04:15:00|17799|17794|17798|17793|17799|17794|17797.5|17792.5|0
1723436400000|2024-08-12 04:20:00|17799|17794|17799.5|17794.5|17799.5|17794.5|17799|17794|0
1723436700000|2024-08-12 04:25:00|17800.5|17795.5|17797.5|17792.5|17800.5|17795.5|17796.5|17791.5|9
1723437000000|2024-08-12 04:30:00|17798|17793|17801|17796|17802|17797|17797.5|17792.5|14
1723437300000|2024-08-12 04:35:00|17801.5|17796.5|17798.5|17793.5|17803|17798|17794|17789|39
1723437600000|2024-08-12 04:40:00|17799|17794|17804.5|17799.5|17805.5|17800.5|17799|17794|51
1723437900000|2024-08-12 04:45:00|17804|17799|17804|17799|17805|17800|17802|17797|3
1723438200000|2024-08-12 04:50:00|17804.5|17799.5|17801.5|17796.5|17805|17800|17799.5|17794.5|5
1723438500000|2024-08-12 04:55:00|17802|17797|17801.5|17796.5|17803|17798|17800.5|17795.5|0
1723438800000|2024-08-12 05:00:00|17801|17796|17806.5|17801.5|17806.5|17801.5|17798|17793|12
1723439100000|2024-08-12 05:05:00|17806|17801|17807.5|17802.5|17810.5|17805.5|17806|17801|2
1723439400000|2024-08-12 05:10:00|17808|17803|17792|17787|17812|17807|17791|17786|72
1723439700000|2024-08-12 05:15:00|17792.5|17787.5|17799|17794|17801.5|17796.5|17790|17785|3
1723440000000|2024-08-12 05:20:00|17798.5|17793.5|17790.5|17785.5|17800.5|17795.5|17790.5|17785.5|6
1723440300000|2024-08-12 05:25:00|17789|17784|17796.5|17791.5|17803.5|17798.5|17789|17784|14
1723440600000|2024-08-12 05:30:00|17797.5|17792.5|17794|17789|17799.5|17794.5|17792|17787|7
1723440900000|2024-08-12 05:35:00|17795|17790|17798|17793|17807.5|17802.5|17794|17789|20
1723441200000|2024-08-12 05:40:00|17797.5|17792.5|17804|17799|17805.5|17800.5|17797|17792|3
1723441500000|2024-08-12 05:45:00|17803.5|17798.5|17809|17804|17809|17804|17800|17795|15
1723441800000|2024-08-12 05:50:00|17809.5|17804.5|17814.5|17809.5|17817.5|17812.5|17809.5|17804.5|72
1723442100000|2024-08-12 05:55:00|17814|17809|17807.5|17802.5|17814.5|17809.5|17805|17800|14
1723442400000|2024-08-12 06:00:00|17806.4|17803.6|17808.9|17806.1|17822.9|17820.1|17803.9|17801.1|131
1723442700000|2024-08-12 06:05:00|17809.4|17806.6|17781.4|17778.6|17810.9|17808.1|17781.4|17778.6|197
1723443000000|2024-08-12 06:10:00|17780.4|17777.6|17785.9|17783.1|17793.4|17790.6|17780.4|17777.6|97
1723443300000|2024-08-12 06:15:00|17785.4|17782.6|17774.4|17771.6|17785.4|17782.6|17770.9|17768.1|133
1723443600000|2024-08-12 06:20:00|17773.9|17771.1|17772.4|17769.6|17775.9|17773.1|17769.4|17766.6|51
1723443900000|2024-08-12 06:25:00|17771.9|17769.1|17777.4|17774.6|17778.9|17776.1|17767.4|17764.6|53
1723444200000|2024-08-12 06:30:00|17777.9|17775.1|17784.4|17781.6|17787.4|17784.6|17776.4|17773.6|86
1723444500000|2024-08-12 06:35:00|17783.9|17781.1|17778.4|17775.6|17785.9|17783.1|17776.4|17773.6|60
1723444800000|2024-08-12 06:40:00|17777.9|17775.1|17773.4|17770.6|17781.4|17778.6|17773.4|17770.6|22
1723445100000|2024-08-12 06:45:00|17772.9|17770.1|17772.4|17769.6|17779.4|17776.6|17771.4|17768.6|116
1723445400000|2024-08-12 06:50:00|17772.9|17770.1|17779.4|17776.6|17779.4|17776.6|17772.9|17770.1|78
1723445700000|2024-08-12 06:55:00|17778.9|17776.1|17795.9|17793.1|17800.4|17797.6|17776.9|17774.1|221
1723446000000|2024-08-12 07:00:00|17795.2|17793.8|17791.7|17790.3|17795.2|17793.8|17769.7|17768.3|787
1723446300000|2024-08-12 07:05:00|17790.7|17789.3|17821.2|17819.8|17822.2|17820.8|17784.7|17783.3|406
1723446600000|2024-08-12 07:10:00|17820.7|17819.3|17798.7|17797.3|17829.2|17827.8|17796.2|17794.8|356
1723446900000|2024-08-12 07:15:00|17799.7|17798.3|17769.7|17768.3|17800.7|17799.3|17769.7|17768.3|307
1723447200000|2024-08-12 07:20:00|17770.2|17768.8|17776.2|17774.8|17784.7|17783.3|17767.7|17766.3|357
1723447500000|2024-08-12 07:25:00|17775.7|17774.3|17783.7|17782.3|17792.7|17791.3|17775.2|17773.8|287
1723447800000|2024-08-12 07:30:00|17784.2|17782.8|17764.7|17763.3|17784.2|17782.8|17761.7|17760.3|323
1723448100000|2024-08-12 07:35:00|17765.2|17763.8|17783.7|17782.3|17784.7|17783.3|17758.7|17757.3|250
1723448400000|2024-08-12 07:40:00|17783.8|17782.4|17799.8|17798.4|17801.3|17799.9|17783.8|17782.4|186
1723448700000|2024-08-12 07:45:00|17800.3|17798.9|17805.8|17804.4|17808.8|17807.4|17799.3|17797.9|118
1723449000000|2024-08-12 07:50:00|17806.3|17804.9|17808.8|17807.4|17814.3|17812.9|17804.8|17803.4|249
1723449300000|2024-08-12 07:55:00|17808.3|17806.9|17817.8|17816.4|17820.3|17818.9|17808.3|17806.9|208
1723449600000|2024-08-12 08:00:00|17817.3|17815.9|17812.3|17810.9|17831.8|17830.4|17811.3|17809.9|331
1723449900000|2024-08-12 08:05:00|17811.8|17810.4|17818.8|17817.4|17824.8|17823.4|17807.8|17806.4|117
1723450200000|2024-08-12 08:10:00|17818.3|17816.9|17806.8|17805.4|17819.3|17817.9|17806.8|17805.4|114
1723450500000|2024-08-12 08:15:00|17807.3|17805.9|17802.8|17801.4|17810.8|17809.4|17793.3|17791.9|181
1723450800000|2024-08-12 08:20:00|17802.3|17800.9|17796.8|17795.4|17803.3|17801.9|17793.3|17791.9|102
1723451100000|2024-08-12 08:25:00|17797.3|17795.9|17778.8|17777.4|17801.3|17799.9|17778.8|17777.4|174
1723451400000|2024-08-12 08:30:00|17778.3|17776.9|17776.8|17775.4|17784.8|17783.4|17771.8|17770.4|134
1723451700000|2024-08-12 08:35:00|17776.3|17774.9|17759.8|17758.4|17778.3|17776.9|17759.8|17758.4|149
1723452000000|2024-08-12 08:40:00|17758.8|17757.4|17752.8|17751.4|17761.8|17760.4|17748.8|17747.4|231
1723452300000|2024-08-12 08:45:00|17752.3|17750.9|17746.8|17745.4|17756.3|17754.9|17743.8|17742.4|188
1723452600000|2024-08-12 08:50:00|17746.3|17744.9|17742.8|17741.4|17749.8|17748.4|17739.3|17737.9|125
1723452900000|2024-08-12 08:55:00|17742.3|17740.9|17732.8|17731.4|17742.8|17741.4|17729.3|17727.9|179
1723453200000|2024-08-12 09:00:00|17732.3|17730.9|17728.8|17727.4|17737.3|17735.9|17727.8|17726.4|187
1723453500000|2024-08-12 09:05:00|17727.8|17726.4|17728.3|17726.9|17731.8|17730.4|17723.8|17722.4|218
1723453800000|2024-08-12 09:10:00|17727.8|17726.4|17722.8|17721.4|17727.8|17726.4|17715.8|17714.4|161
1723454100000|2024-08-12 09:15:00|17722.3|17720.9|17720.8|17719.4|17725.3|17723.9|17717.8|17716.4|131
1723454400000|2024-08-12 09:20:00|17721.3|17719.9|17722.8|17721.4|17731.3|17729.9|17720.8|17719.4|245
1723454700000|2024-08-12 09:25:00|17723.3|17721.9|17712.8|17711.4|17732.8|17731.4|17712.8|17711.4|287
1723455000000|2024-08-12 09:30:00|17713.3|17711.9|17727.3|17725.9|17728.8|17727.4|17712.8|17711.4|152
1723455300000|2024-08-12 09:35:00|17727.8|17726.4|17741.8|17740.4|17744.8|17743.4|17727.3|17725.9|246
1723455600000|2024-08-12 09:40:00|17742.3|17740.9|17743.8|17742.4|17753.8|17752.4|17739.8|17738.4|233
1723455900000|2024-08-12 09:45:00|17743.3|17741.9|17743.3|17741.9|17744.8|17743.4|17736.8|17735.4|80
1723456200000|2024-08-12 09:50:00|17743.8|17742.4|17743.8|17742.4|17747.3|17745.9|17741.8|17740.4|231
1723456500000|2024-08-12 09:55:00|17745.3|17743.9|17744.8|17743.4|17749.8|17748.4|17741.8|17740.4|239
1723456800000|2024-08-12 10:00:00|17745.3|17743.9|17725.8|17724.4|17745.8|17744.4|17725.8|17724.4|657
1723457100000|2024-08-12 10:05:00|17726.3|17724.9|17726.8|17725.4|17731.3|17729.9|17721.3|17719.9|688
1723457400000|2024-08-12 10:10:00|17726.3|17724.9|17729.8|17728.4|17733.3|17731.9|17721.8|17720.4|1165
1723457700000|2024-08-12 10:15:00|17730.3|17728.9|17723.8|17722.4|17730.8|17729.4|17719.8|17718.4|64
1723458000000|2024-08-12 10:20:00|17724.3|17722.9|17733.8|17732.4|17738.3|17736.9|17723.8|17722.4|100
1723458300000|2024-08-12 10:25:00|17733.3|17731.9|17737.3|17735.9|17738.8|17737.4|17731.8|17730.4|106
1723458600000|2024-08-12 10:30:00|17737.8|17736.4|17740.8|17739.4|17742.8|17741.4|17732.3|17730.9|64
1723458900000|2024-08-12 10:35:00|17741.3|17739.9|17738.8|17737.4|17744.3|17742.9|17737.3|17735.9|151
1723459200000|2024-08-12 10:40:00|17737.8|17736.4|17742.3|17740.9|17744.8|17743.4|17735.8|17734.4|70
1723459500000|2024-08-12 10:45:00|17741.8|17740.4|17743.8|17742.4|17748.8|17747.4|17740.3|17738.9|55
1723459800000|2024-08-12 10:50:00|17743.3|17741.9|17739.8|17738.4|17743.3|17741.9|17734.8|17733.4|48
1723460100000|2024-08-12 10:55:00|17740.3|17738.9|17753.3|17751.9|17753.3|17751.9|17739.8|17738.4|185
1723460400000|2024-08-12 11:00:00|17751.8|17750.4|17755.3|17753.9|17765.8|17764.4|17750.8|17749.4|216
1723460700000|2024-08-12 11:05:00|17755.8|17754.4|17756.3|17754.9|17760.3|17758.9|17753.8|17752.4|56
1723461000000|2024-08-12 11:10:00|17757.8|17756.4|17761.8|17760.4|17762.8|17761.4|17753.8|17752.4|91
1723461300000|2024-08-12 11:15:00|17760.8|17759.4|17773.8|17772.4|17775.3|17773.9|17760.8|17759.4|111
1723461600000|2024-08-12 11:20:00|17774.3|17772.9|17773.3|17771.9|17777.3|17775.9|17772.3|17770.9|114
1723461900000|2024-08-12 11:25:00|17772.8|17771.4|17765.3|17763.9|17774.8|17773.4|17764.8|17763.4|101
1723462200000|2024-08-12 11:30:00|17764.8|17763.4|17763.3|17761.9|17769.8|17768.4|17762.3|17760.9|60
1723462500000|2024-08-12 11:35:00|17762.8|17761.4|17767.8|17766.4|17768.3|17766.9|17758.3|17756.9|111
1723462800000|2024-08-12 11:40:00|17767.3|17765.9|17766.3|17764.9|17771.3|17769.9|17764.3|17762.9|116
1723463100000|2024-08-12 11:45:00|17766.8|17765.4|17775.8|17774.4|17775.8|17774.4|17766.3|17764.9|77
1723463400000|2024-08-12 11:50:00|17776.3|17774.9|17767.8|17766.4|17777.3|17775.9|17767.8|17766.4|112
1723463700000|2024-08-12 11:55:00|17767.3|17765.9|17762.3|17760.9|17769.8|17768.4|17762.3|17760.9|102
1723464000000|2024-08-12 12:00:00|17762.8|17761.4|17755.8|17754.4|17762.8|17761.4|17754.8|17753.4|106
1723464300000|2024-08-12 12:05:00|17755.3|17753.9|17761.3|17759.9|17763.8|17762.4|17754.8|17753.4|65
1723464600000|2024-08-12 12:10:00|17760.8|17759.4|17753.8|17752.4|17762.3|17760.9|17753.3|17751.9|83
1723464900000|2024-08-12 12:15:00|17753.3|17751.9|17754.8|17753.4|17757.3|17755.9|17752.3|17750.9|108
1723465200000|2024-08-12 12:20:00|17754.3|17752.9|17766.8|17765.4|17767.3|17765.9|17753.3|17751.9|152
1723465500000|2024-08-12 12:25:00|17767.3|17765.9|17769.3|17767.9|17771.8|17770.4|17765.8|17764.4|112
1723465800000|2024-08-12 12:30:00|17769.8|17768.4|17758.3|17756.9|17770.8|17769.4|17754.3|17752.9|133
1723466100000|2024-08-12 12:35:00|17757.8|17756.4|17751.3|17749.9|17758.8|17757.4|17749.3|17747.9|122
1723466400000|2024-08-12 12:40:00|17750.8|17749.4|17747.3|17745.9|17754.8|17753.4|17746.3|17744.9|273
1723466700000|2024-08-12 12:45:00|17747.8|17746.4|17745.3|17743.9|17748.8|17747.4|17737.8|17736.4|205
1723467000000|2024-08-12 12:50:00|17745.8|17744.4|17750.3|17748.9|17750.3|17748.9|17743.3|17741.9|111
1723467300000|2024-08-12 12:55:00|17750.8|17749.4|17749.8|17748.4|17754.3|17752.9|17746.8|17745.4|108
1723467600000|2024-08-12 13:00:00|17749.3|17747.9|17742.3|17740.9|17750.3|17748.9|17740.8|17739.4|112
1723467900000|2024-08-12 13:05:00|17741.8|17740.4|17741.8|17740.4|17746.3|17744.9|17739.3|17737.9|85
1723468200000|2024-08-12 13:10:00|17742.3|17740.9|17750.3|17748.9|17750.3|17748.9|17741.3|17739.9|63
1723468500000|2024-08-12 13:15:00|17749.8|17748.4|17759.3|17757.9|17759.8|17758.4|17748.3|17746.9|157
1723468800000|2024-08-12 13:20:00|17758.8|17757.4|17765.8|17764.4|17766.8|17765.4|17755.8|17754.4|59
1723469100000|2024-08-12 13:25:00|17765.3|17763.9|17763.3|17761.9|17768.3|17766.9|17759.8|17758.4|127
1723469400000|2024-08-12 13:30:00|17763.8|17762.4|17777.3|17775.9|17777.8|17776.4|17760.3|17758.9|252
1723469700000|2024-08-12 13:35:00|17777.8|17776.4|17751.3|17749.9|17778.3|17776.9|17748.3|17746.9|271
1723470000000|2024-08-12 13:40:00|17750.8|17749.4|17715.3|17713.9|17751.3|17749.9|17706.3|17704.9|507
1723470300000|2024-08-12 13:45:00|17715.8|17714.4|17701.3|17699.9|17717.8|17716.4|17690.3|17688.9|367
1723470600000|2024-08-12 13:50:00|17700.8|17699.4|17707.3|17705.9|17715.3|17713.9|17693.3|17691.9|969
1723470900000|2024-08-12 13:55:00|17706.8|17705.4|17692.3|17690.9|17706.8|17705.4|17675.8|17674.4|457
1723471200000|2024-08-12 14:00:00|17694.3|17692.9|17705.8|17704.4|17719.3|17717.9|17691.3|17689.9|348
1723471500000|2024-08-12 14:05:00|17706.3|17704.9|17719.3|17717.9|17724.3|17722.9|17698.3|17696.9|266
1723471800000|2024-08-12 14:10:00|17718.7|17717.3|17723.7|17722.3|17725.7|17724.3|17715.2|17713.8|228
1723472100000|2024-08-12 14:15:00|17724.2|17722.8|17708.7|17707.3|17724.7|17723.3|17707.7|17706.3|220
1723472400000|2024-08-12 14:20:00|17709.2|17707.8|17725.2|17723.8|17725.2|17723.8|17704.7|17703.3|199
1723472700000|2024-08-12 14:25:00|17725.7|17724.3|17721.7|17720.3|17732.7|17731.3|17719.7|17718.3|208
1723473000000|2024-08-12 14:30:00|17722.2|17720.8|17721.7|17720.3|17727.2|17725.8|17715.2|17713.8|123
1723473300000|2024-08-12 14:35:00|17722.2|17720.8|17733.7|17732.3|17734.2|17732.8|17716.7|17715.3|149
1723473600000|2024-08-12 14:40:00|17734.2|17732.8|17741.7|17740.3|17750.7|17749.3|17733.7|17732.3|278
1723473900000|2024-08-12 14:45:00|17742.2|17740.8|17754.2|17752.8|17755.2|17753.8|17741.2|17739.8|223
1723474200000|2024-08-12 14:50:00|17753.7|17752.3|17758.7|17757.3|17760.7|17759.3|17749.7|17748.3|139
1723474500000|2024-08-12 14:55:00|17758.2|17756.8|17761.2|17759.8|17765.7|17764.3|17755.2|17753.8|166
1723474800000|2024-08-12 15:00:00|17760.7|17759.3|17757.7|17756.3|17765.7|17764.3|17755.2|17753.8|198
1723475100000|2024-08-12 15:05:00|17757.2|17755.8|17736.7|17735.3|17757.2|17755.8|17736.2|17734.8|323
1723475400000|2024-08-12 15:10:00|17736.2|17734.8|17732.2|17730.8|17744.7|17743.3|17732.2|17730.8|178
1723475700000|2024-08-12 15:15:00|17731.7|17730.3|17742.7|17741.3|17743.7|17742.3|17725.7|17724.3|259
1723476000000|2024-08-12 15:20:00|17743.2|17741.8|17700.7|17699.3|17745.2|17743.8|17699.7|17698.3|398
1723476300000|2024-08-12 15:25:00|17702.2|17700.8|17713.7|17712.3|17716.2|17714.8|17697.2|17695.8|773
1723476600000|2024-08-12 15:30:00|17714.4|17711.6|17722.9|17720.1|17723.4|17720.6|17707.9|17705.1|730
1723476900000|2024-08-12 15:35:00|17722.4|17719.6|17724.4|17721.6|17730.4|17727.6|17721.4|17718.6|585
1723477200000|2024-08-12 15:40:00|17724.9|17722.1|17728.4|17725.6|17732.9|17730.1|17718.9|17716.1|146
1723477500000|2024-08-12 15:45:00|17727.9|17725.1|17736.9|17734.1|17736.9|17734.1|17719.9|17717.1|126
1723477800000|2024-08-12 15:50:00|17735.9|17733.1|17754.4|17751.6|17755.9|17753.1|17732.4|17729.6|124
1723478100000|2024-08-12 15:55:00|17753.9|17751.1|17761.9|17759.1|17764.9|17762.1|17748.9|17746.1|139
1723478400000|2024-08-12 16:00:00|17761.4|17758.6|17753.4|17750.6|17766.9|17764.1|17751.9|17749.1|113
1723478700000|2024-08-12 16:05:00|17753.9|17751.1|17748.4|17745.6|17755.4|17752.6|17741.4|17738.6|129
1723479000000|2024-08-12 16:10:00|17747.9|17745.1|17745.4|17742.6|17749.4|17746.6|17742.4|17739.6|99
1723479300000|2024-08-12 16:15:00|17745.9|17743.1|17739.4|17736.6|17747.4|17744.6|17734.9|17732.1|122
1723479600000|2024-08-12 16:20:00|17738.9|17736.1|17741.9|17739.1|17744.4|17741.6|17732.4|17729.6|73
1723479900000|2024-08-12 16:25:00|17741.4|17738.6|17740.9|17738.1|17745.9|17743.1|17734.9|17732.1|66
1723480200000|2024-08-12 16:30:00|17741.4|17738.6|17738.4|17735.6|17749.4|17746.6|17736.9|17734.1|108
1723480500000|2024-08-12 16:35:00|17737.9|17735.1|17748.4|17745.6|17750.9|17748.1|17735.4|17732.6|114
1723480800000|2024-08-12 16:40:00|17748.9|17746.1|17743.4|17740.6|17750.9|17748.1|17736.9|17734.1|72
1723481100000|2024-08-12 16:45:00|17743.9|17741.1|17747.4|17744.6|17752.4|17749.6|17743.9|17741.1|34
1723481400000|2024-08-12 16:50:00|17746.9|17744.1|17740.4|17737.6|17746.9|17744.1|17735.4|17732.6|86
1723481700000|2024-08-12 16:55:00|17739.9|17737.1|17715.4|17712.6|17740.9|17738.1|17714.9|17712.1|102
1723482000000|2024-08-12 17:00:00|17714.4|17711.6|17714.9|17712.1|17718.4|17715.6|17702.9|17700.1|149
1723482300000|2024-08-12 17:05:00|17715.4|17712.6|17720.4|17717.6|17721.4|17718.6|17709.4|17706.6|81
1723482600000|2024-08-12 17:10:00|17719.9|17717.1|17723.9|17721.1|17726.4|17723.6|17715.9|17713.1|115
1723482900000|2024-08-12 17:15:00|17724.4|17721.6|17734.4|17731.6|17736.9|17734.1|17722.4|17719.6|72
1723483200000|2024-08-12 17:20:00|17733.9|17731.1|17735.9|17733.1|17747.4|17744.6|17732.4|17729.6|133
1723483500000|2024-08-12 17:25:00|17735.4|17732.6|17734.4|17731.6|17739.4|17736.6|17718.9|17716.1|79
1723483800000|2024-08-12 17:30:00|17734.9|17732.1|17743.9|17741.1|17743.9|17741.1|17734.9|17732.1|24
1723484100000|2024-08-12 17:35:00|17743.4|17740.6|17739.4|17736.6|17745.4|17742.6|17732.9|17730.1|54
1723484400000|2024-08-12 17:40:00|17739.9|17737.1|17726.4|17723.6|17741.4|17738.6|17721.9|17719.1|71
1723484700000|2024-08-12 17:45:00|17725.9|17723.1|17712.9|17710.1|17728.4|17725.6|17712.9|17710.1|82
1723485000000|2024-08-12 17:50:00|17712.4|17709.6|17707.4|17704.6|17715.4|17712.6|17699.9|17697.1|120
1723485300000|2024-08-12 17:55:00|17707.9|17705.1|17713.4|17710.6|17714.9|17712.1|17705.9|17703.1|35
1723485600000|2024-08-12 18:00:00|17714.4|17711.6|17720.4|17717.6|17722.4|17719.6|17709.9|17707.1|50
1723485900000|2024-08-12 18:05:00|17720.9|17718.1|17713.4|17710.6|17720.9|17718.1|17709.4|17706.6|53
1723486200000|2024-08-12 18:10:00|17713.9|17711.1|17722.9|17720.1|17724.4|17721.6|17712.4|17709.6|25
1723486500000|2024-08-12 18:15:00|17722.4|17719.6|17717.9|17715.1|17724.9|17722.1|17716.4|17713.6|19
1723486800000|2024-08-12 18:20:00|17718.4|17715.6|17715.4|17712.6|17728.4|17725.6|17715.4|17712.6|68
1723487100000|2024-08-12 18:25:00|17714.9|17712.1|17714.4|17711.6|17722.9|17720.1|17713.4|17710.6|46
1723487400000|2024-08-12 18:30:00|17713.9|17711.1|17710.9|17708.1|17714.9|17712.1|17706.4|17703.6|84
1723487700000|2024-08-12 18:35:00|17710.4|17707.6|17716.9|17714.1|17718.9|17716.1|17708.4|17705.6|59
1723488000000|2024-08-12 18:40:00|17716.4|17713.6|17719.4|17716.6|17721.4|17718.6|17711.9|17709.1|49
1723488300000|2024-08-12 18:45:00|17719.9|17717.1|17718.4|17715.6|17721.9|17719.1|17714.9|17712.1|18
1723488600000|2024-08-12 18:50:00|17718.9|17716.1|17718.4|17715.6|17723.4|17720.6|17716.4|17713.6|67
1723488900000|2024-08-12 18:55:00|17717.9|17715.1|17724.4|17721.6|17726.9|17724.1|17717.9|17715.1|88
1723489200000|2024-08-12 19:00:00|17723.9|17721.1|17722.9|17720.1|17725.4|17722.6|17718.9|17716.1|53
1723489500000|2024-08-12 19:05:00|17722.4|17719.6|17714.9|17712.1|17722.9|17720.1|17710.9|17708.1|51
1723489800000|2024-08-12 19:10:00|17714.4|17711.6|17715.9|17713.1|17724.4|17721.6|17712.9|17710.1|83
1723490100000|2024-08-12 19:15:00|17716.4|17713.6|17721.4|17718.6|17723.4|17720.6|17712.4|17709.6|65
1723490400000|2024-08-12 19:20:00|17721.9|17719.1|17725.9|17723.1|17726.9|17724.1|17713.9|17711.1|76
1723490700000|2024-08-12 19:25:00|17725.4|17722.6|17719.9|17717.1|17726.9|17724.1|17718.9|17716.1|50
1723491000000|2024-08-12 19:30:00|17719.4|17716.6|17716.4|17713.6|17726.9|17724.1|17714.9|17712.1|84
1723491300000|2024-08-12 19:35:00|17715.9|17713.1|17712.9|17710.1|17719.4|17716.6|17707.9|17705.1|69
1723491600000|2024-08-12 19:40:00|17713.4|17710.6|17704.9|17702.1|17715.4|17712.6|17703.9|17701.1|154
1723491900000|2024-08-12 19:45:00|17704.4|17701.6|17704.4|17701.6|17708.4|17705.6|17700.9|17698.1|52
1723492200000|2024-08-12 19:50:00|17704.9|17702.1|17707.9|17705.1|17712.4|17709.6|17697.9|17695.1|132
1723492500000|2024-08-12 19:55:00|17707.4|17704.6|17714.4|17711.6|17714.9|17712.1|17705.4|17702.6|174
1723492800000|2024-08-12 20:00:00|17713.9|17711.1|17708.3|17701.3|17725.5|17718.5|17708.1|17701.1|10
1723493100000|2024-08-12 20:05:00|17707.6|17700.6|17718.3|17711.3|17718.3|17711.3|17707|17700|0
1723493400000|2024-08-12 20:10:00|17718.6|17711.6|17714.7|17707.7|17723.5|17716.5|17714.7|17707.7|0
1723493700000|2024-08-12 20:15:00|17716|17709|17714.4|17707.4|17721|17714|17714.4|17707.4|0
1723494000000|2024-08-12 20:20:00|17715.1|17708.1|17717.3|17710.3|17717.7|17710.7|17712.4|17705.4|0
1723494300000|2024-08-12 20:25:00|17717|17710|17711.3|17704.3|17717.3|17710.3|17711|17704|0
1723494600000|2024-08-12 20:30:00|17711.6|17704.6|17712|17705|17713.9|17706.9|17710|17703|0
1723494900000|2024-08-12 20:35:00|17711.4|17704.4|17711.5|17704.5|17712.8|17705.8|17709.5|17702.5|0
1723495200000|2024-08-12 20:40:00|17711.8|17704.8|17711.2|17704.2|17712.8|17705.8|17710.9|17703.9|0
1723495500000|2024-08-12 20:45:00|17711.5|17704.5|17711.3|17704.3|17713.2|17706.2|17710.6|17703.6|0
1723495800000|2024-08-12 20:50:00|17710.6|17703.6|17711.9|17704.9|17712.5|17705.5|17709.9|17702.9|0
1723496100000|2024-08-12 20:55:00|17712.5|17705.5|17706.2|17699.2|17713.3|17706.3|17705.5|17698.5|0
1723496400000|2024-08-12 21:00:00|17706.6|17699.6|17706.9|17699.9|17707.4|17700.4|17706.6|17699.6|0
1723496700000|2024-08-12 21:05:00|17707.2|17700.2|17707|17700|17707.3|17700.3|17706.9|17699.9|0
1723497000000|2024-08-12 21:10:00|17706.9|17699.9|17708|17701|17708.1|17701.1|17706.8|17699.8|0
1723497300000|2024-08-12 21:15:00|17708.1|17701.1|17709.1|17702.1|17709.1|17702.1|17708.1|17701.1|0
1723497600000|2024-08-12 21:20:00|17708.6|17701.6|17709.9|17702.9|17709.9|17702.9|17708.6|17701.6|0
1723497900000|2024-08-12 21:25:00|17709.8|17702.8|17709.4|17702.4|17709.8|17702.8|17709.4|17702.4|0
1723498200000|2024-08-12 21:30:00|17709.8|17702.8|17709.5|17702.5|17709.8|17702.8|17709.4|17702.4|0
1723498500000|2024-08-12 21:35:00|17709.4|17702.4|17709.4|17702.4|17709.4|17702.4|17709.4|17702.4|0
1723499400000|2024-08-12 21:50:00|17709.5|17702.5|17709.9|17702.9|17710.6|17703.6|17709.5|17702.5|0
1723499700000|2024-08-12 21:55:00|17710|17703|17711.6|17704.6|17712.5|17705.5|17710|17703|0
1723500000000|2024-08-12 22:00:00|17720.2|17713.2|17716.9|17709.9|17720.2|17713.2|17712.6|17705.6|0
1723500300000|2024-08-12 22:05:00|17717.2|17710.2|17717.3|17710.3|17717.6|17710.6|17712.3|17705.3|0
1723500600000|2024-08-12 22:10:00|17716.9|17709.9|17716.7|17709.7|17718.9|17711.9|17714|17707|0
1723500900000|2024-08-12 22:15:00|17717|17710|17718|17711|17718|17711|17715.3|17708.3|0
1723501200000|2024-08-12 22:20:00|17717.3|17710.3|17720.2|17713.2|17722.9|17715.9|17717.3|17710.3|0
1723501500000|2024-08-12 22:25:00|17719.9|17712.9|17721.9|17714.9|17722.2|17715.2|17717.3|17710.3|0
1723501800000|2024-08-12 22:30:00|17721.5|17714.5|17715.9|17708.9|17721.5|17714.5|17714.6|17707.6|0
1723502100000|2024-08-12 22:35:00|17716.3|17709.3|17714.1|17707.1|17716.3|17709.3|17713.8|17706.8|0
1723502400000|2024-08-12 22:40:00|17714.5|17707.5|17712.5|17705.5|17715.1|17708.1|17712.5|17705.5|0
1723502700000|2024-08-12 22:45:00|17712.8|17705.8|17717.4|17710.4|17717.4|17710.4|17712.5|17705.5|0
1723503000000|2024-08-12 22:50:00|17717.1|17710.1|17716.4|17709.4|17718.4|17711.4|17713.8|17706.8|0
1723503300000|2024-08-12 22:55:00|17716.1|17709.1|17716.1|17709.1|17717.1|17710.1|17715.1|17708.1|0
1723503600000|2024-08-12 23:00:00|17716.4|17709.4|17715.9|17708.9|17717.5|17710.5|17715.9|17708.9|0
1723503900000|2024-08-12 23:05:00|17716.2|17709.2|17715.9|17708.9|17718.2|17711.2|17715.2|17708.2|0
1723504200000|2024-08-12 23:10:00|17716.2|17709.2|17716.8|17709.8|17717.2|17710.2|17715.5|17708.5|0
1723504500000|2024-08-12 23:15:00|17717.2|17710.2|17719.2|17712.2|17719.2|17712.2|17716.8|17709.8|0
1723504800000|2024-08-12 23:20:00|17719.6|17712.6|17717.5|17710.5|17719.6|17712.6|17716.2|17709.2|0
1723505100000|2024-08-12 23:25:00|17717.2|17710.2|17723.6|17716.6|17723.6|17716.6|17717.2|17710.2|0
1723505400000|2024-08-12 23:30:00|17723.9|17716.9|17719.7|17712.7|17729.6|17722.6|17719.7|17712.7|0
1723505700000|2024-08-12 23:35:00|17719|17712|17716.6|17709.6|17719.7|17712.7|17716.6|17709.6|0
1723506000000|2024-08-12 23:40:00|17717|17710|17714.1|17707.1|17717|17710|17713.4|17706.4|0
1723506300000|2024-08-12 23:45:00|17712.8|17705.8|17718.4|17711.4|17721.7|17714.7|17711.4|17704.4|0
1723506600000|2024-08-12 23:50:00|17718.7|17711.7|17717.5|17710.5|17719.4|17712.4|17715.4|17708.4|0
1723506900000|2024-08-12 23:55:00|17717.9|17710.9|17721|17714|17721.4|17714.4|17716.9|17709.9|0
1723507200000|2024-08-13 00:00:00|17721.4|17714.4|17718|17711|17724|17717|17717.4|17710.4|0
1723507500000|2024-08-13 00:05:00|17718.4|17711.4|17719.7|17712.7|17721.4|17714.4|17715.7|17708.7|0
1723507800000|2024-08-13 00:10:00|17719.4|17712.4|17713.4|17706.4|17720.7|17713.7|17713|17706|0
1723508100000|2024-08-13 00:15:00|17713.7|17706.7|17708.9|17703.9|17725.9|17720.9|17704.4|17699.4|54
1723508400000|2024-08-13 00:20:00|17712.4|17707.4|17704.9|17699.9|17717.4|17712.4|17703.4|17698.4|17
1723508700000|2024-08-13 00:25:00|17705.4|17700.4|17717.4|17712.4|17718.9|17713.9|17705.4|17700.4|8
1723509000000|2024-08-13 00:30:00|17715.4|17710.4|17716.4|17711.4|17717.4|17712.4|17710.4|17705.4|8
1723509300000|2024-08-13 00:35:00|17715.9|17710.9|17717.4|17712.4|17720.9|17715.9|17711.9|17706.9|4
1723509600000|2024-08-13 00:40:00|17717.9|17712.9|17712.9|17707.9|17718.9|17713.9|17710.9|17705.9|32
1723509900000|2024-08-13 00:45:00|17713.4|17708.4|17720.4|17715.4|17724.4|17719.4|17713.4|17708.4|5
1723510200000|2024-08-13 00:50:00|17720.9|17715.9|17732.9|17727.9|17732.9|17727.9|17720.9|17715.9|5
1723510500000|2024-08-13 00:55:00|17736.9|17731.9|17743.4|17738.4|17753.9|17748.9|17736.9|17731.9|26
1723510800000|2024-08-13 01:00:00|17742.4|17737.4|17744.4|17739.4|17744.4|17739.4|17737.9|17732.9|1
1723511100000|2024-08-13 01:05:00|17744.9|17739.9|17728.9|17723.9|17744.9|17739.9|17728.9|17723.9|6
1723511400000|2024-08-13 01:10:00|17728.4|17723.4|17721.9|17716.9|17731.9|17726.9|17719.4|17714.4|13
1723511700000|2024-08-13 01:15:00|17722.4|17717.4|17739.9|17734.9|17740.4|17735.4|17721.9|17716.9|2
1723512000000|2024-08-13 01:20:00|17741.4|17736.4|17730.4|17725.4|17742.4|17737.4|17727.9|17722.9|3
1723512300000|2024-08-13 01:25:00|17730.9|17725.9|17726.9|17721.9|17733.9|17728.9|17726.9|17721.9|1
1723512600000|2024-08-13 01:30:00|17727.4|17722.4|17732.9|17727.9|17735.9|17730.9|17727.4|17722.4|1
1723512900000|2024-08-13 01:35:00|17733.9|17728.9|17740.4|17735.4|17741.4|17736.4|17733.4|17728.4|0
1723513200000|2024-08-13 01:40:00|17740.9|17735.9|17738.4|17733.4|17742.4|17737.4|17737.4|17732.4|0
1723513500000|2024-08-13 01:45:00|17738.9|17733.9|17734.9|17729.9|17741.4|17736.4|17730.9|17725.9|0
1723513800000|2024-08-13 01:50:00|17735.9|17730.9|17735.4|17730.4|17738.4|17733.4|17734.4|17729.4|0
1723514100000|2024-08-13 01:55:00|17734.4|17729.4|17727.9|17722.9|17735.4|17730.4|17727.9|17722.9|0
1723514400000|2024-08-13 02:00:00|17727.4|17722.4|17731.9|17726.9|17732.9|17727.9|17727.4|17722.4|0
1723514700000|2024-08-13 02:05:00|17732.4|17727.4|17733.4|17728.4|17736.4|17731.4|17729.9|17724.9|5
1723515000000|2024-08-13 02:10:00|17733.9|17728.9|17732.4|17727.4|17733.9|17728.9|17724.9|17719.9|3
1723515300000|2024-08-13 02:15:00|17732.9|17727.9|17733.4|17728.4|17733.9|17728.9|17732.4|17727.4|0
1723515600000|2024-08-13 02:20:00|17733.9|17728.9|17733.9|17728.9|17733.9|17728.9|17731.9|17726.9|0
1723515900000|2024-08-13 02:25:00|17732.9|17727.9|17730.4|17725.4|17733.4|17728.4|17727.4|17722.4|5
1723516200000|2024-08-13 02:30:00|17727.4|17722.4|17731.9|17726.9|17731.9|17726.9|17727.4|17722.4|2
1723516500000|2024-08-13 02:35:00|17731.4|17726.4|17737.4|17732.4|17738.4|17733.4|17731.4|17726.4|1
1723516800000|2024-08-13 02:40:00|17736.9|17731.9|17735.9|17730.9|17736.9|17731.9|17732.9|17727.9|4
1723517100000|2024-08-13 02:45:00|17735.4|17730.4|17732.9|17727.9|17735.9|17730.9|17732.9|17727.9|1
1723517400000|2024-08-13 02:50:00|17733.4|17728.4|17735.4|17730.4|17735.9|17730.9|17732.4|17727.4|0
1723517700000|2024-08-13 02:55:00|17734.9|17729.9|17738.4|17733.4|17738.4|17733.4|17734.4|17729.4|0
1723518000000|2024-08-13 03:00:00|17737.9|17732.9|17737.9|17732.9|17744.4|17739.4|17737.4|17732.4|4
1723518300000|2024-08-13 03:05:00|17737.4|17732.4|17738.4|17733.4|17741.9|17736.9|17737.4|17732.4|1
1723518600000|2024-08-13 03:10:00|17738.9|17733.9|17744.9|17739.9|17744.9|17739.9|17738.4|17733.4|2
1723518900000|2024-08-13 03:15:00|17744.4|17739.4|17743.4|17738.4|17747.4|17742.4|17742.9|17737.9|4
1723519200000|2024-08-13 03:20:00|17743.9|17738.9|17746.4|17741.4|17746.9|17741.9|17743.9|17738.9|1
1723519500000|2024-08-13 03:25:00|17745.4|17740.4|17737.9|17732.9|17745.4|17740.4|17730.4|17725.4|3
1723519800000|2024-08-13 03:30:00|17737.4|17732.4|17732.4|17727.4|17737.4|17732.4|17731.4|17726.4|1
1723520100000|2024-08-13 03:35:00|17731.9|17726.9|17734.9|17729.9|17734.9|17729.9|17728.4|17723.4|3
1723520400000|2024-08-13 03:40:00|17736.4|17731.4|17733.9|17728.9|17738.9|17733.9|17733.9|17728.9|3
1723520700000|2024-08-13 03:45:00|17734.9|17729.9|17734.4|17729.4|17734.9|17729.9|17733.9|17728.9|0
1723521000000|2024-08-13 03:50:00|17733.9|17728.9|17733.4|17728.4|17733.9|17728.9|17733.4|17728.4|0
1723521300000|2024-08-13 03:55:00|17732.9|17727.9|17730.4|17725.4|17732.9|17727.9|17730.4|17725.4|0
1723521600000|2024-08-13 04:00:00|17731.4|17726.4|17730.4|17725.4|17731.4|17726.4|17730.4|17725.4|0
1723521900000|2024-08-13 04:05:00|17731.9|17726.9|17733.9|17728.9|17741.9|17736.9|17731.9|17726.9|62
1723522200000|2024-08-13 04:10:00|17732.9|17727.9|17732.4|17727.4|17733.4|17728.4|17732.4|17727.4|0
1723522500000|2024-08-13 04:15:00|17731.9|17726.9|17731.9|17726.9|17731.9|17726.9|17731.9|17726.9|0
1723522800000|2024-08-13 04:20:00|17735.4|17730.4|17735.4|17730.4|17735.4|17730.4|17735.4|17730.4|1
1723523100000|2024-08-13 04:25:00|17734.9|17729.9|17736.4|17731.4|17736.9|17731.9|17734.4|17729.4|1
1723523400000|2024-08-13 04:30:00|17736.9|17731.9|17737.9|17732.9|17737.9|17732.9|17736.9|17731.9|0
1723523700000|2024-08-13 04:35:00|17738.4|17733.4|17743.4|17738.4|17743.9|17738.9|17738.4|17733.4|1
1723524000000|2024-08-13 04:40:00|17743.9|17738.9|17749.9|17744.9|17751.9|17746.9|17743.9|17738.9|2
1723524300000|2024-08-13 04:45:00|17750.4|17745.4|17750.4|17745.4|17752.9|17747.9|17748.4|17743.4|8
1723524600000|2024-08-13 04:50:00|17749.9|17744.9|17745.4|17740.4|17751.9|17746.9|17745.4|17740.4|1
1723524900000|2024-08-13 04:55:00|17744.9|17739.9|17747.4|17742.4|17747.4|17742.4|17744.9|17739.9|0
1723525200000|2024-08-13 05:00:00|17746.4|17741.4|17750.9|17745.9|17754.9|17749.9|17742.9|17737.9|37
1723525500000|2024-08-13 05:05:00|17750.4|17745.4|17752.4|17747.4|17754.9|17749.9|17746.9|17741.9|20
1723525800000|2024-08-13 05:10:00|17751.4|17746.4|17752.9|17747.9|17755.9|17750.9|17751.4|17746.4|6
1723526100000|2024-08-13 05:15:00|17753.4|17748.4|17758.4|17753.4|17760.4|17755.4|17752.4|17747.4|15
1723526400000|2024-08-13 05:20:00|17757.9|17752.9|17762.4|17757.4|17762.4|17757.4|17756.9|17751.9|9
1723526700000|2024-08-13 05:25:00|17762.9|17757.9|17766.9|17761.9|17772.9|17767.9|17762.9|17757.9|69
1723527000000|2024-08-13 05:30:00|17767.4|17762.4|17762.9|17757.9|17768.4|17763.4|17762.9|17757.9|7
1723527300000|2024-08-13 05:35:00|17762.4|17757.4|17766.9|17761.9|17767.4|17762.4|17759.4|17754.4|44
1723527600000|2024-08-13 05:40:00|17767.4|17762.4|17768.9|17763.9|17771.9|17766.9|17766.9|17761.9|25
1723527900000|2024-08-13 05:45:00|17767.9|17762.9|17757.9|17752.9|17769.4|17764.4|17757.4|17752.4|56
1723528200000|2024-08-13 05:50:00|17758.4|17753.4|17754.9|17749.9|17759.4|17754.4|17752.4|17747.4|24
1723528500000|2024-08-13 05:55:00|17755.4|17750.4|17767.9|17762.9|17768.9|17763.9|17752.4|17747.4|36
1723528800000|2024-08-13 06:00:00|17766.8|17764|17746.3|17743.5|17769.8|17767|17741.3|17738.5|99
1723529100000|2024-08-13 06:05:00|17746.8|17744|17741.8|17739|17746.8|17744|17738.3|17735.5|59
1723529400000|2024-08-13 06:10:00|17741.3|17738.5|17754.3|17751.5|17754.3|17751.5|17739.3|17736.5|87
1723529700000|2024-08-13 06:15:00|17753.8|17751|17761.3|17758.5|17762.8|17760|17749.3|17746.5|89
1723530000000|2024-08-13 06:20:00|17761.8|17759|17755.8|17753|17771.3|17768.5|17754.8|17752|106
1723530300000|2024-08-13 06:25:00|17761.3|17758.5|17762.3|17759.5|17769.8|17767|17757.3|17754.5|146
1723530600000|2024-08-13 06:30:00|17761.8|17759|17765.3|17762.5|17767.3|17764.5|17758.3|17755.5|43
1723530900000|2024-08-13 06:35:00|17765.8|17763|17779.3|17776.5|17779.8|17777|17762.3|17759.5|106
1723531200000|2024-08-13 06:40:00|17778.3|17775.5|17790.3|17787.5|17792.8|17790|17777.3|17774.5|156
1723531500000|2024-08-13 06:45:00|17789.8|17787|17790.8|17788|17793.3|17790.5|17784.8|17782|91
1723531800000|2024-08-13 06:50:00|17791.3|17788.5|17795.8|17793|17800.3|17797.5|17788.8|17786|132
1723532100000|2024-08-13 06:55:00|17795.3|17792.5|17801.3|17798.5|17805.3|17802.5|17795.3|17792.5|287
1723532400000|2024-08-13 07:00:00|17800.6|17799.2|17796.6|17795.2|17805.6|17804.2|17785.6|17784.2|859
1723532700000|2024-08-13 07:05:00|17798.1|17796.7|17796.6|17795.2|17806.6|17805.2|17794.1|17792.7|407
1723533000000|2024-08-13 07:10:00|17797.1|17795.7|17788.6|17787.2|17803.1|17801.7|17784.1|17782.7|247
1723533300000|2024-08-13 07:15:00|17788.1|17786.7|17790.1|17788.7|17791.6|17790.2|17781.1|17779.7|215
1723533600000|2024-08-13 07:20:00|17790.6|17789.2|17810.6|17809.2|17817.6|17816.2|17788.1|17786.7|411
1723533900000|2024-08-13 07:25:00|17811.1|17809.7|17794.6|17793.2|17812.6|17811.2|17788.1|17786.7|352
1723534200000|2024-08-13 07:30:00|17795.1|17793.7|17774.6|17773.2|17795.6|17794.2|17773.1|17771.7|212
1723534500000|2024-08-13 07:35:00|17775.6|17774.2|17778.6|17777.2|17782.1|17780.7|17769.6|17768.2|237
1723534800000|2024-08-13 07:40:00|17779.5|17778.1|17789|17787.6|17789.5|17788.1|17770|17768.6|144
1723535100000|2024-08-13 07:45:00|17788.5|17787.1|17790.5|17789.1|17794|17792.6|17783.5|17782.1|142
1723535400000|2024-08-13 07:50:00|17790|17788.6|17797.5|17796.1|17801|17799.6|17789.5|17788.1|175
1723535700000|2024-08-13 07:55:00|17798|17796.6|17788.5|17787.1|17799.5|17798.1|17787.5|17786.1|176
1723536000000|2024-08-13 08:00:00|17787.5|17786.1|17787.5|17786.1|17798.5|17797.1|17782|17780.6|159
1723536300000|2024-08-13 08:05:00|17787|17785.6|17782.5|17781.1|17790|17788.6|17773.5|17772.1|220
1723536600000|2024-08-13 08:10:00|17782|17780.6|17771.5|17770.1|17784.5|17783.1|17770.5|17769.1|113
1723536900000|2024-08-13 08:15:00|17772|17770.6|17765.5|17764.1|17777.5|17776.1|17764.5|17763.1|133
1723537200000|2024-08-13 08:20:00|17764.5|17763.1|17749.5|17748.1|17765.5|17764.1|17746.5|17745.1|253
1723537500000|2024-08-13 08:25:00|17749|17747.6|17752.5|17751.1|17753.5|17752.1|17746.5|17745.1|131
1723537800000|2024-08-13 08:30:00|17752|17750.6|17748|17746.6|17752.5|17751.1|17742.5|17741.1|116
1723538100000|2024-08-13 08:35:00|17748.5|17747.1|17742.5|17741.1|17750.5|17749.1|17739.5|17738.1|145
1723538400000|2024-08-13 08:40:00|17742|17740.6|17745.5|17744.1|17753.5|17752.1|17740|17738.6|208
1723538700000|2024-08-13 08:45:00|17745|17743.6|17753.5|17752.1|17754|17752.6|17740.5|17739.1|96
1723539000000|2024-08-13 08:50:00|17754|17752.6|17755.5|17754.1|17762|17760.6|17754|17752.6|240
1723539300000|2024-08-13 08:55:00|17756|17754.6|17766.5|17765.1|17769.5|17768.1|17754.5|17753.1|116
1723539600000|2024-08-13 09:00:00|17761.5|17760.1|17747.5|17746.1|17761.5|17760.1|17741.5|17740.1|518
1723539900000|2024-08-13 09:05:00|17747|17745.6|17745|17743.6|17749|17747.6|17739.5|17738.1|144
1723540200000|2024-08-13 09:10:00|17744.5|17743.1|17754.5|17753.1|17755.5|17754.1|17744|17742.6|117
1723540500000|2024-08-13 09:15:00|17754|17752.6|17751.5|17750.1|17757|17755.6|17748|17746.6|82
1723540800000|2024-08-13 09:20:00|17751|17749.6|17758.5|17757.1|17759.5|17758.1|17750.5|17749.1|87
1723541100000|2024-08-13 09:25:00|17759|17757.6|17768.5|17767.1|17769.5|17768.1|17758.5|17757.1|136
1723541400000|2024-08-13 09:30:00|17769.5|17768.1|17783.5|17782.1|17784.5|17783.1|17768.5|17767.1|236
1723541700000|2024-08-13 09:35:00|17783|17781.6|17779.5|17778.1|17784|17782.6|17774.5|17773.1|121
1723542000000|2024-08-13 09:40:00|17780|17778.6|17771.5|17770.1|17783.5|17782.1|17770|17768.6|213
1723542300000|2024-08-13 09:45:00|17771|17769.6|17772.5|17771.1|17774.5|17773.1|17768|17766.6|116
1723542600000|2024-08-13 09:50:00|17772|17770.6|17768|17766.6|17777.5|17776.1|17767|17765.6|99
1723542900000|2024-08-13 09:55:00|17767.5|17766.1|17751|17749.6|17769.5|17768.1|17750|17748.6|207
1723543200000|2024-08-13 10:00:00|17751.5|17750.1|17740|17738.6|17752.5|17751.1|17726|17724.6|408
1723543500000|2024-08-13 10:05:00|17741.5|17740.1|17726.5|17725.1|17744.5|17743.1|17726|17724.6|182
1723543800000|2024-08-13 10:10:00|17726|17724.6|17711.5|17710.1|17726|17724.6|17710|17708.6|236
1723544100000|2024-08-13 10:15:00|17711|17709.6|17708.5|17707.1|17712.5|17711.1|17705.5|17704.1|214
1723544400000|2024-08-13 10:20:00|17708|17706.6|17681|17679.6|17708|17706.6|17679.5|17678.1|359
1723544700000|2024-08-13 10:25:00|17681.5|17680.1|17679.5|17678.1|17690|17688.6|17676|17674.6|327
1723545000000|2024-08-13 10:30:00|17679|17677.6|17679.5|17678.1|17686.5|17685.1|17674|17672.6|208
1723545300000|2024-08-13 10:35:00|17680|17678.6|17681|17679.6|17681|17679.6|17669|17667.6|201
1723545600000|2024-08-13 10:40:00|17680.5|17679.1|17683|17681.6|17686.5|17685.1|17679|17677.6|150
1723545900000|2024-08-13 10:45:00|17682.5|17681.1|17692|17690.6|17694|17692.6|17679|17677.6|168
1723546200000|2024-08-13 10:50:00|17692.5|17691.1|17703.5|17702.1|17703.5|17702.1|17688|17686.6|350
1723546500000|2024-08-13 10:55:00|17704|17702.6|17696.5|17695.1|17704.5|17703.1|17693.5|17692.1|163
1723546800000|2024-08-13 11:00:00|17696|17694.6|17702.5|17701.1|17705.5|17704.1|17691.5|17690.1|275
1723547100000|2024-08-13 11:05:00|17703|17701.6|17715|17713.6|17715.5|17714.1|17701.5|17700.1|130
1723547400000|2024-08-13 11:10:00|17714.5|17713.1|17722.5|17721.1|17723|17721.6|17712|17710.6|137
1723547700000|2024-08-13 11:15:00|17722|17720.6|17719.5|17718.1|17728|17726.6|17717.5|17716.1|157
1723548000000|2024-08-13 11:20:00|17720|17718.6|17712.5|17711.1|17720.5|17719.1|17709.5|17708.1|110
1723548300000|2024-08-13 11:25:00|17712|17710.6|17710.5|17709.1|17712.5|17711.1|17705.5|17704.1|154
1723548600000|2024-08-13 11:30:00|17711|17709.6|17706|17704.6|17714|17712.6|17705.5|17704.1|116
1723548900000|2024-08-13 11:35:00|17705.5|17704.1|17711.5|17710.1|17713.5|17712.1|17705.5|17704.1|82
1723549200000|2024-08-13 11:40:00|17711|17709.6|17708.5|17707.1|17715.5|17714.1|17706.5|17705.1|54
1723549500000|2024-08-13 11:45:00|17709|17707.6|17708.5|17707.1|17713.5|17712.1|17706.5|17705.1|44
1723549800000|2024-08-13 11:50:00|17708|17706.6|17703|17701.6|17711.5|17710.1|17699|17697.6|109
1723550100000|2024-08-13 11:55:00|17702.5|17701.1|17723|17721.6|17723.5|17722.1|17702|17700.6|125
1723550400000|2024-08-13 12:00:00|17722.5|17721.1|17737.5|17736.1|17738|17736.6|17720|17718.6|366
1723550700000|2024-08-13 12:05:00|17738|17736.6|17762.5|17761.1|17764|17762.6|17737|17735.6|252
1723551000000|2024-08-13 12:10:00|17763|17761.6|17761.5|17760.1|17771.5|17770.1|17760|17758.6|256
1723551300000|2024-08-13 12:15:00|17761|17759.6|17754.4|17753|17767.9|17766.5|17752.9|17751.5|244
1723551600000|2024-08-13 12:20:00|17754.9|17753.5|17750.4|17749|17757.9|17756.5|17748.4|17747|178
1723551900000|2024-08-13 12:25:00|17749.9|17748.5|17753.9|17752.5|17754.9|17753.5|17743.4|17742|211
1723552200000|2024-08-13 12:30:00|17754.4|17753|17766.4|17765|17778.4|17777|17753.9|17752.5|517
1723552500000|2024-08-13 12:35:00|17766.9|17765.5|17759.9|17758.5|17779.4|17778|17759.4|17758|162
1723552800000|2024-08-13 12:40:00|17760.4|17759|17746.4|17745|17763.4|17762|17744.4|17743|240
1723553100000|2024-08-13 12:45:00|17746.9|17745.5|17750.4|17749|17755.4|17754|17739.4|17738|160
1723553400000|2024-08-13 12:50:00|17750.9|17749.5|17760.9|17759.5|17763.4|17762|17749.4|17748|123
1723553700000|2024-08-13 12:55:00|17760.4|17759|17760.4|17759|17767.4|17766|17749.4|17748|176
1723554000000|2024-08-13 13:00:00|17759.4|17758|17764.4|17763|17765.4|17764|17754.9|17753.5|124
1723554300000|2024-08-13 13:05:00|17763.9|17762.5|17750.4|17749|17766.4|17765|17747.4|17746|119
1723554600000|2024-08-13 13:10:00|17750.9|17749.5|17749.4|17748|17756.9|17755.5|17733.4|17732|345
1723554900000|2024-08-13 13:15:00|17749.9|17748.5|17747.4|17746|17752.4|17751|17738.4|17737|126
1723555200000|2024-08-13 13:20:00|17747.9|17746.5|17758.4|17757|17762.9|17761.5|17744.4|17743|108
1723555500000|2024-08-13 13:25:00|17757.9|17756.5|17750.4|17749|17758.4|17757|17741.4|17740|80
1723555800000|2024-08-13 13:30:00|17749.4|17748|17756.4|17755|17765.9|17764.5|17743.4|17742|315
1723556100000|2024-08-13 13:35:00|17755.4|17754|17758.4|17757|17763.4|17762|17749.9|17748.5|338
1723556400000|2024-08-13 13:40:00|17758.9|17757.5|17759.9|17758.5|17769.9|17768.5|17754.4|17753|209
1723556700000|2024-08-13 13:45:00|17760.4|17759|17758.4|17757|17777.4|17776|17757.4|17756|270
1723557000000|2024-08-13 13:50:00|17758.9|17757.5|17761.9|17760.5|17771.4|17770|17755.4|17754|207
1723557300000|2024-08-13 13:55:00|17762.4|17761|17757.4|17756|17767.4|17766|17742.4|17741|337
1723557600000|2024-08-13 14:00:00|17756.9|17755.5|17757.4|17756|17764.4|17763|17751.9|17750.5|239
1723557900000|2024-08-13 14:05:00|17757.9|17756.5|17755.4|17754|17765.9|17764.5|17740.4|17739|242
1723558200000|2024-08-13 14:10:00|17754.7|17753.3|17754.2|17752.8|17764.2|17762.8|17746.2|17744.8|104
1723558500000|2024-08-13 14:15:00|17754.7|17753.3|17746.7|17745.3|17759.7|17758.3|17743.7|17742.3|377
1723558800000|2024-08-13 14:20:00|17746.2|17744.8|17749.2|17747.8|17754.7|17753.3|17742.7|17741.3|121
1723559100000|2024-08-13 14:25:00|17748.7|17747.3|17765.2|17763.8|17765.2|17763.8|17743.7|17742.3|201
1723559400000|2024-08-13 14:30:00|17764.7|17763.3|17755.7|17754.3|17765.2|17763.8|17743.2|17741.8|203
1723559700000|2024-08-13 14:35:00|17756.2|17754.8|17770.2|17768.8|17771.2|17769.8|17756.2|17754.8|170
1723560000000|2024-08-13 14:40:00|17770.7|17769.3|17780.7|17779.3|17783.7|17782.3|17768.7|17767.3|438
1723560300000|2024-08-13 14:45:00|17781.2|17779.8|17797.7|17796.3|17798.7|17797.3|17778.7|17777.3|359
1723560600000|2024-08-13 14:50:00|17798.2|17796.8|17801.7|17800.3|17802.7|17801.3|17790.2|17788.8|459
1723560900000|2024-08-13 14:55:00|17802.2|17800.8|17796.7|17795.3|17803.2|17801.8|17793.7|17792.3|243
1723561200000|2024-08-13 15:00:00|17797.7|17796.3|17809.2|17807.8|17810.2|17808.8|17797.2|17795.8|264
1723561500000|2024-08-13 15:05:00|17808.7|17807.3|17798.7|17797.3|17812.7|17811.3|17798.2|17796.8|503
1723561800000|2024-08-13 15:10:00|17798.2|17796.8|17805.7|17804.3|17808.7|17807.3|17794.2|17792.8|293
1723562100000|2024-08-13 15:15:00|17806.2|17804.8|17808.7|17807.3|17810.2|17808.8|17804.2|17802.8|247
1723562400000|2024-08-13 15:20:00|17808.2|17806.8|17811.2|17809.8|17813.2|17811.8|17803.2|17801.8|317
1723562700000|2024-08-13 15:25:00|17811.7|17810.3|17808.7|17807.3|17815.7|17814.3|17803.7|17802.3|557
1723563000000|2024-08-13 15:30:00|17809.4|17806.6|17812.9|17810.1|17813.4|17810.6|17805.9|17803.1|667
1723563300000|2024-08-13 15:35:00|17813.4|17810.6|17806.9|17804.1|17814.9|17812.1|17805.4|17802.6|270
1723563600000|2024-08-13 15:40:00|17807.4|17804.6|17795.9|17793.1|17810.4|17807.6|17794.9|17792.1|156
1723563900000|2024-08-13 15:45:00|17796.9|17794.1|17801.9|17799.1|17805.9|17803.1|17796.4|17793.6|158
1723564200000|2024-08-13 15:50:00|17801.4|17798.6|17807.4|17804.6|17808.9|17806.1|17800.9|17798.1|86
1723564500000|2024-08-13 15:55:00|17806.9|17804.1|17804.4|17801.6|17809.4|17806.6|17802.4|17799.6|71
1723564800000|2024-08-13 16:00:00|17803.9|17801.1|17806.4|17803.6|17806.4|17803.6|17797.4|17794.6|221
1723565100000|2024-08-13 16:05:00|17805.9|17803.1|17806.9|17804.1|17810.9|17808.1|17803.9|17801.1|123
1723565400000|2024-08-13 16:10:00|17807.4|17804.6|17808.9|17806.1|17812.4|17809.6|17806.4|17803.6|81
1723565700000|2024-08-13 16:15:00|17809.4|17806.6|17820.9|17818.1|17820.9|17818.1|17807.4|17804.6|129
1723566000000|2024-08-13 16:20:00|17820.4|17817.6|17816.9|17814.1|17822.9|17820.1|17816.4|17813.6|100
1723566300000|2024-08-13 16:25:00|17817.4|17814.6|17812.9|17810.1|17820.4|17817.6|17810.4|17807.6|80
1723566600000|2024-08-13 16:30:00|17813.4|17810.6|17813.4|17810.6|17814.9|17812.1|17804.9|17802.1|75
1723566900000|2024-08-13 16:35:00|17812.9|17810.1|17817.4|17814.6|17818.9|17816.1|17809.9|17807.1|48
1723567200000|2024-08-13 16:40:00|17817.9|17815.1|17821.4|17818.6|17822.4|17819.6|17816.4|17813.6|124
1723567500000|2024-08-13 16:45:00|17820.9|17818.1|17828.4|17825.6|17828.9|17826.1|17818.9|17816.1|111
1723567800000|2024-08-13 16:50:00|17828.9|17826.1|17832.9|17830.1|17835.9|17833.1|17826.9|17824.1|86
1723568100000|2024-08-13 16:55:00|17833.4|17830.6|17838.4|17835.6|17838.9|17836.1|17832.9|17830.1|90
1723568400000|2024-08-13 17:00:00|17838.9|17836.1|17827.4|17824.6|17838.9|17836.1|17826.9|17824.1|93
1723568700000|2024-08-13 17:05:00|17826.9|17824.1|17827.4|17824.6|17831.4|17828.6|17825.9|17823.1|58
1723569000000|2024-08-13 17:10:00|17827.9|17825.1|17833.9|17831.1|17834.9|17832.1|17823.9|17821.1|66
1723569300000|2024-08-13 17:15:00|17834.4|17831.6|17835.4|17832.6|17836.4|17833.6|17829.9|17827.1|59
1723569600000|2024-08-13 17:20:00|17834.9|17832.1|17830.9|17828.1|17835.9|17833.1|17829.9|17827.1|47
1723569900000|2024-08-13 17:25:00|17830.4|17827.6|17830.9|17828.1|17832.9|17830.1|17827.9|17825.1|38
1723570200000|2024-08-13 17:30:00|17831.9|17829.1|17825.9|17823.1|17835.9|17833.1|17823.9|17821.1|43
1723570500000|2024-08-13 17:35:00|17825.4|17822.6|17830.4|17827.6|17830.9|17828.1|17825.4|17822.6|30
1723570800000|2024-08-13 17:40:00|17830.9|17828.1|17830.9|17828.1|17833.4|17830.6|17829.4|17826.6|15
1723571100000|2024-08-13 17:45:00|17830.4|17827.6|17826.9|17824.1|17832.9|17830.1|17811.9|17809.1|199
1723571400000|2024-08-13 17:50:00|17826.4|17823.6|17830.9|17828.1|17831.4|17828.6|17822.9|17820.1|45
1723571700000|2024-08-13 17:55:00|17830.4|17827.6|17830.9|17828.1|17835.4|17832.6|17828.9|17826.1|76
1723572000000|2024-08-13 18:00:00|17830.4|17827.6|17831.9|17829.1|17835.9|17833.1|17829.4|17826.6|87
1723572300000|2024-08-13 18:05:00|17832.4|17829.6|17831.4|17828.6|17834.4|17831.6|17829.4|17826.6|32
1723572600000|2024-08-13 18:10:00|17830.9|17828.1|17833.4|17830.6|17836.4|17833.6|17830.4|17827.6|38
1723572900000|2024-08-13 18:15:00|17832.9|17830.1|17826.4|17823.6|17836.4|17833.6|17821.9|17819.1|38
1723573200000|2024-08-13 18:20:00|17825.9|17823.1|17830.9|17828.1|17832.9|17830.1|17825.4|17822.6|45
1723573500000|2024-08-13 18:25:00|17830.4|17827.6|17835.9|17833.1|17836.9|17834.1|17829.9|17827.1|68
1723573800000|2024-08-13 18:30:00|17836.4|17833.6|17836.4|17833.6|17837.4|17834.6|17831.9|17829.1|68
1723574100000|2024-08-13 18:35:00|17836.9|17834.1|17842.9|17840.1|17843.4|17840.6|17836.9|17834.1|115
1723574400000|2024-08-13 18:40:00|17842.4|17839.6|17844.4|17841.6|17846.4|17843.6|17841.9|17839.1|98
1723574700000|2024-08-13 18:45:00|17843.9|17841.1|17850.4|17847.6|17851.9|17849.1|17843.4|17840.6|100
1723575000000|2024-08-13 18:50:00|17850.9|17848.1|17850.9|17848.1|17851.9|17849.1|17846.4|17843.6|55
1723575300000|2024-08-13 18:55:00|17850.4|17847.6|17849.9|17847.1|17853.9|17851.1|17848.9|17846.1|59
1723575600000|2024-08-13 19:00:00|17850.4|17847.6|17856.4|17853.6|17860.4|17857.6|17849.4|17846.6|110
1723575900000|2024-08-13 19:05:00|17855.9|17853.1|17850.4|17847.6|17855.9|17853.1|17847.9|17845.1|52
1723576200000|2024-08-13 19:10:00|17850.9|17848.1|17843.9|17841.1|17851.4|17848.6|17842.4|17839.6|142
1723576500000|2024-08-13 19:15:00|17843.4|17840.6|17845.4|17842.6|17848.4|17845.6|17840.9|17838.1|36
1723576800000|2024-08-13 19:20:00|17845.9|17843.1|17850.9|17848.1|17851.4|17848.6|17840.4|17837.6|63
1723577100000|2024-08-13 19:25:00|17850.4|17847.6|17850.4|17847.6|17850.9|17848.1|17846.4|17843.6|38
1723577400000|2024-08-13 19:30:00|17849.9|17847.1|17848.4|17845.6|17852.9|17850.1|17847.4|17844.6|101
1723577700000|2024-08-13 19:35:00|17848.9|17846.1|17851.9|17849.1|17851.9|17849.1|17846.4|17843.6|178
1723578000000|2024-08-13 19:40:00|17851.4|17848.6|17855.4|17852.6|17855.4|17852.6|17850.4|17847.6|90
1723578300000|2024-08-13 19:45:00|17854.9|17852.1|17865.4|17862.6|17866.4|17863.6|17853.4|17850.6|181
1723578600000|2024-08-13 19:50:00|17864.9|17862.1|17855.4|17852.6|17867.9|17865.1|17850.9|17848.1|220
1723578900000|2024-08-13 19:55:00|17854.9|17852.1|17857.9|17855.1|17863.9|17861.1|17852.4|17849.6|176
1723579200000|2024-08-13 20:00:00|17857.4|17854.6|17864.4|17857.4|17864.4|17857.4|17848.8|17841.8|26
1723579500000|2024-08-13 20:05:00|17863.8|17856.8|17864.1|17857.1|17866.6|17859.6|17858.9|17851.9|0
1723579800000|2024-08-13 20:10:00|17862.8|17855.8|17862.9|17855.9|17864.4|17857.4|17860.2|17853.2|0
1723580100000|2024-08-13 20:15:00|17862.2|17855.2|17859.1|17852.1|17862.2|17855.2|17857.1|17850.1|0
1723580400000|2024-08-13 20:20:00|17858.4|17851.4|17859.1|17852.1|17860.5|17853.5|17857.1|17850.1|0
1723580700000|2024-08-13 20:25:00|17858.4|17851.4|17853.7|17846.7|17861.3|17854.3|17851.8|17844.8|0
1723581000000|2024-08-13 20:30:00|17853.1|17846.1|17853.6|17846.6|17856.4|17849.4|17850.3|17843.3|0
1723581300000|2024-08-13 20:35:00|17853.3|17846.3|17850.4|17843.4|17853.6|17846.6|17849.1|17842.1|0
1723581600000|2024-08-13 20:40:00|17850.1|17843.1|17850.6|17843.6|17852.4|17845.4|17850.1|17843.1|0
1723581900000|2024-08-13 20:45:00|17850.9|17843.9|17851.4|17844.4|17851.8|17844.8|17848.7|17841.7|0
1723582200000|2024-08-13 20:50:00|17850.8|17843.8|17852.8|17845.8|17852.8|17845.8|17850.7|17843.7|0
1723582500000|2024-08-13 20:55:00|17853.5|17846.5|17857|17850|17857.7|17850.7|17852.8|17845.8|0
1723582800000|2024-08-13 21:00:00|17857.3|17850.3|17858|17851|17859|17852|17857.3|17850.3|0
1723583100000|2024-08-13 21:05:00|17858.1|17851.1|17854.2|17847.2|17859.5|17852.5|17854.2|17847.2|0
1723583400000|2024-08-13 21:10:00|17854.5|17847.5|17852.8|17845.8|17854.8|17847.8|17850.3|17843.3|0
1723583700000|2024-08-13 21:15:00|17853|17846|17852.9|17845.9|17853.9|17846.9|17851.6|17844.6|0
1723584000000|2024-08-13 21:20:00|17852.8|17845.8|17854.7|17847.7|17854.7|17847.7|17851.4|17844.4|0
1723584300000|2024-08-13 21:25:00|17854.9|17847.9|17855.9|17848.9|17855.9|17848.9|17853.6|17846.6|0
1723584600000|2024-08-13 21:30:00|17856.2|17849.2|17856.3|17849.3|17856.9|17849.9|17856|17849|0
1723584900000|2024-08-13 21:35:00|17856.2|17849.2|17854.6|17847.6|17856.3|17849.3|17853.8|17846.8|0
1723585200000|2024-08-13 21:40:00|17854.5|17847.5|17854|17847|17854.8|17847.8|17854|17847|0
1723585500000|2024-08-13 21:45:00|17853.9|17846.9|17855|17848|17855|17848|17853.9|17846.9|0
1723585800000|2024-08-13 21:50:00|17856.7|17849.7|17857.1|17850.1|17857.1|17850.1|17856.4|17849.4|0
1723586100000|2024-08-13 21:55:00|17857.2|17850.2|17858.4|17851.4|17859.4|17852.4|17857.2|17850.2|0
1723586400000|2024-08-13 22:00:00|17858.8|17851.8|17866.4|17859.4|17868.4|17861.4|17858.8|17851.8|0
1723586700000|2024-08-13 22:05:00|17866.7|17859.7|17866.7|17859.7|17869|17862|17866|17859|0
1723587000000|2024-08-13 22:10:00|17867|17860|17865|17858|17869|17862|17863.7|17856.7|0
1723587300000|2024-08-13 22:15:00|17864.7|17857.7|17857.3|17850.3|17865.3|17858.3|17852.4|17845.4|0
1723587600000|2024-08-13 22:20:00|17857.6|17850.6|17856.8|17849.8|17858.1|17851.1|17854|17847|0
1723587900000|2024-08-13 22:25:00|17856.2|17849.2|17859.4|17852.4|17859.4|17852.4|17856.2|17849.2|0
1723588200000|2024-08-13 22:30:00|17859.1|17852.1|17856.7|17849.7|17859.1|17852.1|17855.8|17848.8|0
1723588500000|2024-08-13 22:35:00|17857|17850|17855.4|17848.4|17858.3|17851.3|17854.4|17847.4|0
1723588800000|2024-08-13 22:40:00|17855.7|17848.7|17857.9|17850.9|17858|17851|17855|17848|0
1723589100000|2024-08-13 22:45:00|17857.6|17850.6|17857.2|17850.2|17858.2|17851.2|17856.6|17849.6|0
1723589400000|2024-08-13 22:50:00|17857.5|17850.5|17857.1|17850.1|17858.5|17851.5|17856.5|17849.5|0
1723589700000|2024-08-13 22:55:00|17857.5|17850.5|17858.1|17851.1|17858.5|17851.5|17857.1|17850.1|0
1723590000000|2024-08-13 23:00:00|17857.8|17850.8|17860.2|17853.2|17860.6|17853.6|17855.1|17848.1|0
1723590300000|2024-08-13 23:05:00|17860.6|17853.6|17858.4|17851.4|17861|17854|17858.4|17851.4|0
1723590600000|2024-08-13 23:10:00|17857.7|17850.7|17859.7|17852.7|17861.7|17854.7|17857.7|17850.7|0
1723590900000|2024-08-13 23:15:00|17860|17853|17863.4|17856.4|17864.3|17857.3|17860|17853|0
1723591200000|2024-08-13 23:20:00|17863.1|17856.1|17862.4|17855.4|17864.1|17857.1|17862.1|17855.1|0
1723591500000|2024-08-13 23:25:00|17862.7|17855.7|17863.4|17856.4|17864|17857|17862.1|17855.1|0
1723591800000|2024-08-13 23:30:00|17863.1|17856.1|17864.7|17857.7|17865.6|17858.6|17860.2|17853.2|0
1723592100000|2024-08-13 23:35:00|17864.3|17857.3|17863.4|17856.4|17864.3|17857.3|17861.4|17854.4|0
1723592400000|2024-08-13 23:40:00|17863|17856|17862.7|17855.7|17863.3|17856.3|17861.4|17854.4|0
1723592700000|2024-08-13 23:45:00|17862.3|17855.3|17862|17855|17864.3|17857.3|17860.7|17853.7|0
1723593000000|2024-08-13 23:50:00|17861.6|17854.6|17864.1|17857.1|17864.8|17857.8|17861.3|17854.3|0
1723593300000|2024-08-13 23:55:00|17863.4|17856.4|17863.8|17856.8|17866|17859|17862.6|17855.6|0
1723593600000|2024-08-14 00:00:00|17864.4|17857.4|17862.6|17855.6|17866.4|17859.4|17861.2|17854.2|0
1723593900000|2024-08-14 00:05:00|17862.9|17855.9|17863.2|17856.2|17867.2|17860.2|17861.9|17854.9|0
1723594200000|2024-08-14 00:10:00|17862.9|17855.9|17861.3|17854.3|17863.9|17856.9|17858.3|17851.3|0
1723594500000|2024-08-14 00:15:00|17860.6|17853.6|17858.5|17853.5|17861.3|17855|17843.5|17838.5|34
1723594800000|2024-08-14 00:20:00|17858|17853|17845|17840|17858|17853|17844.5|17839.5|3
1723595100000|2024-08-14 00:25:00|17846|17841|17850.5|17845.5|17853.5|17848.5|17845|17840|11
1723595400000|2024-08-14 00:30:00|17851|17846|17848.5|17843.5|17851|17846|17844.5|17839.5|4
1723595700000|2024-08-14 00:35:00|17847|17842|17858.2|17853.2|17858.2|17853.2|17847|17842|15
1723596000000|2024-08-14 00:40:00|17858.7|17853.7|17857.7|17852.7|17860.2|17855.2|17857.2|17852.2|1
1723596300000|2024-08-14 00:45:00|17857.2|17852.2|17851.7|17846.7|17857.7|17852.7|17849.7|17844.7|7
1723596600000|2024-08-14 00:50:00|17851.2|17846.2|17853.2|17848.2|17856.2|17851.2|17851.2|17846.2|1
1723596900000|2024-08-14 00:55:00|17852.7|17847.7|17851.2|17846.2|17854.7|17849.7|17847.7|17842.7|0
1723597200000|2024-08-14 01:00:00|17850.7|17845.7|17852.2|17847.2|17852.7|17847.7|17845.7|17840.7|6
1723597500000|2024-08-14 01:05:00|17852.7|17847.7|17856.7|17851.7|17863.7|17858.7|17852.7|17847.7|0
1723597800000|2024-08-14 01:10:00|17855.2|17850.2|17860.7|17855.7|17860.7|17855.7|17855.2|17850.2|1
1723598100000|2024-08-14 01:15:00|17859.2|17854.2|17854.7|17849.7|17860.7|17855.7|17851.7|17846.7|6
1723598400000|2024-08-14 01:20:00|17856.7|17851.7|17854.7|17849.7|17857.7|17852.7|17851.7|17846.7|3
1723598700000|2024-08-14 01:25:00|17855.2|17850.2|17857.2|17852.2|17858.2|17853.2|17855.2|17850.2|1
1723599000000|2024-08-14 01:30:00|17856.7|17851.7|17865.7|17860.7|17868.7|17863.7|17855.7|17850.7|16
1723599300000|2024-08-14 01:35:00|17866.2|17861.2|17870.2|17865.2|17871.7|17866.7|17866.2|17861.2|4
1723599600000|2024-08-14 01:40:00|17869.7|17864.7|17874.7|17869.7|17874.7|17869.7|17869.7|17864.7|4
1723599900000|2024-08-14 01:45:00|17874.2|17869.2|17878.7|17873.7|17878.7|17873.7|17867.7|17862.7|15
1723600200000|2024-08-14 01:50:00|17879.2|17874.2|17879.7|17874.7|17879.7|17874.7|17874.7|17869.7|11
1723600500000|2024-08-14 01:55:00|17879.2|17874.2|17880.2|17875.2|17883.7|17878.7|17877.7|17872.7|14
1723600800000|2024-08-14 02:00:00|17880.7|17875.7|17871.7|17866.7|17882.7|17877.7|17871.7|17866.7|12
1723601100000|2024-08-14 02:05:00|17871.2|17866.2|17856.7|17851.7|17871.7|17866.7|17851.2|17846.2|22
1723601400000|2024-08-14 02:10:00|17855.7|17850.7|17839.7|17834.7|17856.7|17851.7|17838.7|17833.7|12
1723601700000|2024-08-14 02:15:00|17839.2|17834.2|17845.2|17840.2|17845.7|17840.7|17834.2|17829.2|9
1723602000000|2024-08-14 02:20:00|17847.7|17842.7|17847.2|17842.2|17851.7|17846.7|17841.7|17836.7|11
1723602300000|2024-08-14 02:25:00|17848.2|17843.2|17849.2|17844.2|17851.7|17846.7|17840.7|17835.7|9
1723602600000|2024-08-14 02:30:00|17848.7|17843.7|17837.7|17832.7|17848.7|17843.7|17837.7|17832.7|1
1723602900000|2024-08-14 02:35:00|17838.2|17833.2|17842.7|17837.7|17844.2|17839.2|17834.2|17829.2|11
1723603200000|2024-08-14 02:40:00|17843.2|17838.2|17842.2|17837.2|17843.2|17838.2|17837.7|17832.7|2
1723603500000|2024-08-14 02:45:00|17841.7|17836.7|17848.7|17843.7|17848.7|17843.7|17841.7|17836.7|0
1723603800000|2024-08-14 02:50:00|17849.2|17844.2|17851.7|17846.7|17851.7|17846.7|17846.2|17841.2|1
1723604100000|2024-08-14 02:55:00|17851.2|17846.2|17841.7|17836.7|17851.7|17846.7|17840.7|17835.7|8
1723604400000|2024-08-14 03:00:00|17841.2|17836.2|17841.2|17836.2|17841.7|17836.7|17839.7|17834.7|3
1723604700000|2024-08-14 03:05:00|17841.7|17836.7|17839.2|17834.2|17842.2|17837.2|17836.7|17831.7|5
1723605000000|2024-08-14 03:10:00|17840.2|17835.2|17840.2|17835.2|17842.2|17837.2|17839.2|17834.2|1
1723605300000|2024-08-14 03:15:00|17840.7|17835.7|17844.2|17839.2|17844.2|17839.2|17840.2|17835.2|1
1723605600000|2024-08-14 03:20:00|17843.7|17838.7|17845.7|17840.7|17845.7|17840.7|17843.7|17838.7|0
1723605900000|2024-08-14 03:25:00|17845.2|17840.2|17840.7|17835.7|17847.7|17842.7|17840.7|17835.7|5
1723606200000|2024-08-14 03:30:00|17841.2|17836.2|17846.2|17841.2|17846.7|17841.7|17841.2|17836.2|2
1723606500000|2024-08-14 03:35:00|17845.7|17840.7|17850.2|17845.2|17850.2|17845.2|17842.7|17837.7|7
1723606800000|2024-08-14 03:40:00|17850.7|17845.7|17847.2|17842.2|17854.2|17849.2|17845.7|17840.7|12
1723607100000|2024-08-14 03:45:00|17846.7|17841.7|17851.7|17846.7|17852.2|17847.2|17846.7|17841.7|4
1723607400000|2024-08-14 03:50:00|17852.2|17847.2|17847.7|17842.7|17852.2|17847.2|17847.7|17842.7|2
1723607700000|2024-08-14 03:55:00|17848.2|17843.2|17846.7|17841.7|17848.7|17843.7|17845.2|17840.2|4
1723608000000|2024-08-14 04:00:00|17845.7|17840.7|17848.2|17843.2|17850.7|17845.7|17845.7|17840.7|6
1723608300000|2024-08-14 04:05:00|17848.7|17843.7|17855.7|17850.7|17855.7|17850.7|17848.7|17843.7|6
1723608600000|2024-08-14 04:10:00|17856.2|17851.2|17853.7|17848.7|17859.7|17854.7|17850.7|17845.7|63
1723608900000|2024-08-14 04:15:00|17854.2|17849.2|17850.2|17845.2|17855.7|17850.7|17842.7|17837.7|114
1723609200000|2024-08-14 04:20:00|17852.7|17847.7|17856.7|17851.7|17859.2|17854.2|17850.7|17845.7|57
1723609500000|2024-08-14 04:25:00|17857.2|17852.2|17869.2|17864.2|17872.7|17867.7|17857.2|17852.2|100
1723609800000|2024-08-14 04:30:00|17868.7|17863.7|17861.7|17856.7|17872.2|17867.2|17861.7|17856.7|46
1723610100000|2024-08-14 04:35:00|17862.2|17857.2|17859.2|17854.2|17863.2|17858.2|17859.2|17854.2|4
1723610400000|2024-08-14 04:40:00|17859.7|17854.7|17857.7|17852.7|17864.7|17859.7|17857.2|17852.2|15
1723610700000|2024-08-14 04:45:00|17857.2|17852.2|17855.7|17850.7|17857.7|17852.7|17852.7|17847.7|3
1723611000000|2024-08-14 04:50:00|17856.7|17851.7|17857.7|17852.7|17858.2|17853.2|17853.2|17848.2|31
1723611300000|2024-08-14 04:55:00|17856.7|17851.7|17860.7|17855.7|17860.7|17855.7|17856.7|17851.7|1
1723611600000|2024-08-14 05:00:00|17860.2|17855.2|17860.2|17855.2|17861.7|17856.7|17854.7|17849.7|4
1723611900000|2024-08-14 05:05:00|17860.7|17855.7|17859.7|17854.7|17862.2|17857.2|17857.7|17852.7|17
1723612200000|2024-08-14 05:10:00|17860.2|17855.2|17857.2|17852.2|17861.7|17856.7|17857.2|17852.2|11
1723612500000|2024-08-14 05:15:00|17854.7|17849.7|17855.2|17850.2|17855.2|17850.2|17852.2|17847.2|7
1723612800000|2024-08-14 05:20:00|17854.7|17849.7|17856.2|17851.2|17857.2|17852.2|17854.2|17849.2|0
1723613100000|2024-08-14 05:25:00|17856.7|17851.7|17858.7|17853.7|17859.7|17854.7|17852.7|17847.7|36
1723613400000|2024-08-14 05:30:00|17858.2|17853.2|17863.7|17858.7|17863.7|17858.7|17857.7|17852.7|10
1723613700000|2024-08-14 05:35:00|17865.2|17860.2|17864.2|17859.2|17872.2|17867.2|17862.7|17857.7|12
1723614000000|2024-08-14 05:40:00|17865.7|17860.7|17867.2|17862.2|17868.2|17863.2|17858.2|17853.2|24
1723614300000|2024-08-14 05:45:00|17868.7|17863.7|17881.7|17876.7|17890.7|17885.7|17867.7|17862.7|174
1723614600000|2024-08-14 05:50:00|17883.2|17878.2|17877.2|17872.2|17884.2|17879.2|17875.7|17870.7|58
1723614900000|2024-08-14 05:55:00|17876.7|17871.7|17868.2|17863.2|17876.7|17871.7|17864.7|17859.7|22
1723615200000|2024-08-14 06:00:00|17867.1|17864.3|17889.6|17886.8|17896.1|17893.3|17860.6|17857.8|383
1723615500000|2024-08-14 06:05:00|17888.6|17885.8|17869.6|17866.8|17894.6|17891.8|17865.1|17862.3|198
1723615800000|2024-08-14 06:10:00|17869.1|17866.3|17864.6|17861.8|17872.1|17869.3|17863.1|17860.3|60
1723616100000|2024-08-14 06:15:00|17864.1|17861.3|17864.6|17861.8|17875.6|17872.8|17860.6|17857.8|62
1723616400000|2024-08-14 06:20:00|17864.1|17861.3|17872.6|17869.8|17877.1|17874.3|17864.1|17861.3|98
1723616700000|2024-08-14 06:25:00|17872.1|17869.3|17878.1|17875.3|17886.1|17883.3|17872.1|17869.3|132
1723617000000|2024-08-14 06:30:00|17878.6|17875.8|17882.1|17879.3|17887.1|17884.3|17876.1|17873.3|57
1723617300000|2024-08-14 06:35:00|17881.6|17878.8|17891.1|17888.3|17893.6|17890.8|17881.6|17878.8|79
1723617600000|2024-08-14 06:40:00|17894.1|17891.3|17887.6|17884.8|17894.1|17891.3|17882.1|17879.3|85
1723617900000|2024-08-14 06:45:00|17888.1|17885.3|17874.1|17871.3|17890.1|17887.3|17869.6|17866.8|266
1723618200000|2024-08-14 06:50:00|17874.6|17871.8|17883.1|17880.3|17886.1|17883.3|17874.1|17871.3|111
1723618500000|2024-08-14 06:55:00|17883.6|17880.8|17875.1|17872.3|17885.1|17882.3|17873.6|17870.8|255
1723618800000|2024-08-14 07:00:00|17878.1|17875.3|17873.9|17872.5|17893.9|17892.5|17867.9|17866.5|1018
1723619100000|2024-08-14 07:05:00|17873.4|17872|17863.4|17862|17882.9|17881.5|17862.4|17861|324
1723619400000|2024-08-14 07:10:00|17863.9|17862.5|17872.4|17871|17879.4|17878|17862.4|17861|245
1723619700000|2024-08-14 07:15:00|17873.4|17872|17883.4|17882|17886.4|17885|17865.9|17864.5|307
1723620000000|2024-08-14 07:20:00|17882.9|17881.5|17889.4|17888|17891.4|17890|17880.9|17879.5|199
1723620300000|2024-08-14 07:25:00|17889.9|17888.5|17894.9|17893.5|17900.4|17899|17888.4|17887|321
1723620600000|2024-08-14 07:30:00|17895.4|17894|17884.4|17883|17899.9|17898.5|17883.4|17882|215
1723620900000|2024-08-14 07:35:00|17884.9|17883.5|17885.4|17884|17891.4|17890|17881.9|17880.5|171
1723621200000|2024-08-14 07:40:00|17884.9|17883.5|17874.4|17873|17891.4|17890|17873.9|17872.5|179
1723621500000|2024-08-14 07:45:00|17873.9|17872.5|17867.9|17866.5|17874.9|17873.5|17867.4|17866|299
1723621800000|2024-08-14 07:50:00|17868.4|17867|17854.9|17853.5|17874.4|17873|17852.9|17851.5|356
1723622100000|2024-08-14 07:55:00|17855.4|17854|17847.3|17845.9|17858.4|17857|17846.3|17844.9|170
1723622400000|2024-08-14 08:00:00|17845.3|17843.9|17831.3|17829.9|17846.3|17844.9|17830.3|17828.9|354
1723622700000|2024-08-14 08:05:00|17831.8|17830.4|17838.3|17836.9|17844.8|17843.4|17830.8|17829.4|241
1723623000000|2024-08-14 08:10:00|17838.8|17837.4|17851.3|17849.9|17851.3|17849.9|17833.3|17831.9|252
1723623300000|2024-08-14 08:15:00|17850.8|17849.4|17855.3|17853.9|17859.3|17857.9|17844.3|17842.9|181
1723623600000|2024-08-14 08:20:00|17854.8|17853.4|17865.3|17863.9|17867.8|17866.4|17851.8|17850.4|177
1723623900000|2024-08-14 08:25:00|17865.8|17864.4|17866.3|17864.9|17873.8|17872.4|17864.3|17862.9|211
1723624200000|2024-08-14 08:30:00|17866.8|17865.4|17885.8|17884.4|17889.3|17887.9|17865.3|17863.9|327
1723624500000|2024-08-14 08:35:00|17884.8|17883.4|17878.8|17877.4|17888.8|17887.4|17874.8|17873.4|441
1723624800000|2024-08-14 08:40:00|17879.3|17877.9|17891.8|17890.4|17892.8|17891.4|17879.3|17877.9|281
1723625100000|2024-08-14 08:45:00|17892.3|17890.9|17881.3|17879.9|17893.8|17892.4|17880.8|17879.4|227
1723625400000|2024-08-14 08:50:00|17881.8|17880.4|17891.8|17890.4|17893.3|17891.9|17881.8|17880.4|142
1723625700000|2024-08-14 08:55:00|17892.3|17890.9|17895.8|17894.4|17898.3|17896.9|17892.3|17890.9|196
1723626000000|2024-08-14 09:00:00|17896.3|17894.9|17888.3|17886.9|17901.8|17900.4|17888.3|17886.9|317
1723626300000|2024-08-14 09:05:00|17889.3|17887.9|17887.3|17885.9|17891.8|17890.4|17881.8|17880.4|145
1723626600000|2024-08-14 09:10:00|17886.8|17885.4|17882.3|17880.9|17890.3|17888.9|17881.8|17880.4|66
1723626900000|2024-08-14 09:15:00|17882.8|17881.4|17884.3|17882.9|17884.3|17882.9|17874.3|17872.9|175
1723627200000|2024-08-14 09:20:00|17884.8|17883.4|17890.8|17889.4|17897.3|17895.9|17884.3|17882.9|337
1723627500000|2024-08-14 09:25:00|17891.3|17889.9|17888.3|17886.9|17892.3|17890.9|17884.3|17882.9|94
1723627800000|2024-08-14 09:30:00|17888.8|17887.4|17887.3|17885.9|17890.3|17888.9|17886.3|17884.9|49
1723628100000|2024-08-14 09:35:00|17887.8|17886.4|17890.3|17888.9|17898.3|17896.9|17887.8|17886.4|70
1723628400000|2024-08-14 09:40:00|17890.8|17889.4|17884.3|17882.9|17891.3|17889.9|17882.3|17880.9|152
1723628700000|2024-08-14 09:45:00|17884.8|17883.4|17880.3|17878.9|17886.3|17884.9|17876.8|17875.4|123
1723629000000|2024-08-14 09:50:00|17880.8|17879.4|17881.3|17879.9|17885.8|17884.4|17878.8|17877.4|105
1723629300000|2024-08-14 09:55:00|17880.8|17879.4|17874.3|17872.9|17882.8|17881.4|17872.8|17871.4|99
1723629600000|2024-08-14 10:00:00|17874.8|17873.4|17881.3|17879.9|17881.3|17879.9|17871.3|17869.9|110
1723629900000|2024-08-14 10:05:00|17880.8|17879.4|17877.3|17875.9|17884.3|17882.9|17876.8|17875.4|132
1723630200000|2024-08-14 10:10:00|17876.8|17875.4|17868.8|17867.4|17876.8|17875.4|17868.3|17866.9|103
1723630500000|2024-08-14 10:15:00|17868.3|17866.9|17865.8|17864.4|17872.3|17870.9|17864.8|17863.4|162
1723630800000|2024-08-14 10:20:00|17865.3|17863.9|17869.3|17867.9|17870.3|17868.9|17861.3|17859.9|134
1723631100000|2024-08-14 10:25:00|17869.8|17868.4|17875.3|17873.9|17875.8|17874.4|17867.3|17865.9|111
1723631400000|2024-08-14 10:30:00|17875.8|17874.4|17884.3|17882.9|17884.3|17882.9|17875.8|17874.4|123
1723631700000|2024-08-14 10:35:00|17884.8|17883.4|17889.3|17887.9|17894.8|17893.4|17883.3|17881.9|114
1723632000000|2024-08-14 10:40:00|17888.8|17887.4|17890.3|17888.9|17897.8|17896.4|17888.3|17886.9|123
1723632300000|2024-08-14 10:45:00|17890.8|17889.4|17896.8|17895.4|17903.3|17901.9|17890.8|17889.4|187
1723632600000|2024-08-14 10:50:00|17896.3|17894.9|17895.3|17893.9|17900.3|17898.9|17893.8|17892.4|101
1723632900000|2024-08-14 10:55:00|17895.8|17894.4|17890.8|17889.4|17897.3|17895.9|17888.8|17887.4|68
1723633200000|2024-08-14 11:00:00|17891.8|17890.4|17889.3|17887.9|17893.3|17891.9|17883.3|17881.9|186
1723633500000|2024-08-14 11:05:00|17888.8|17887.4|17878.3|17876.9|17890.3|17888.9|17878.3|17876.9|116
1723633800000|2024-08-14 11:10:00|17878.8|17877.4|17878.3|17876.9|17882.3|17880.9|17873.8|17872.4|133
1723634100000|2024-08-14 11:15:00|17878.8|17877.4|17873.3|17871.9|17883.3|17881.9|17873.3|17871.9|111
1723634400000|2024-08-14 11:20:00|17872.8|17871.4|17875.3|17873.9|17877.3|17875.9|17870.8|17869.4|115
1723634700000|2024-08-14 11:25:00|17875.8|17874.4|17879.8|17878.4|17883.8|17882.4|17875.8|17874.4|88
1723635000000|2024-08-14 11:30:00|17880.3|17878.9|17878.8|17877.4|17887.8|17886.4|17875.8|17874.4|104
1723635300000|2024-08-14 11:35:00|17878.3|17876.9|17886.3|17884.9|17889.3|17887.9|17871.3|17869.9|173
1723635600000|2024-08-14 11:40:00|17885.7|17884.3|17889.7|17888.3|17892.7|17891.3|17885.2|17883.8|120
1723635900000|2024-08-14 11:45:00|17889.2|17887.8|17888.7|17887.3|17891.7|17890.3|17885.7|17884.3|72
1723636200000|2024-08-14 11:50:00|17889.2|17887.8|17892.7|17891.3|17895.7|17894.3|17887.7|17886.3|67
1723636500000|2024-08-14 11:55:00|17892.2|17890.8|17890.2|17888.8|17895.2|17893.8|17889.2|17887.8|100
1723636800000|2024-08-14 12:00:00|17889.7|17888.3|17894.7|17893.3|17895.7|17894.3|17883.7|17882.3|115
1723637100000|2024-08-14 12:05:00|17894.2|17892.8|17889.7|17888.3|17894.2|17892.8|17887.7|17886.3|69
1723637400000|2024-08-14 12:10:00|17889.2|17887.8|17888.7|17887.3|17892.7|17891.3|17887.2|17885.8|108
1723637700000|2024-08-14 12:15:00|17889.2|17887.8|17891.2|17889.8|17891.7|17890.3|17883.7|17882.3|151
1723638000000|2024-08-14 12:20:00|17892.2|17890.8|17885.7|17884.3|17895.7|17894.3|17878.2|17876.8|293
1723638300000|2024-08-14 12:25:00|17886.2|17884.8|17884.7|17883.3|17895.2|17893.8|17882.7|17881.3|220
1723638600000|2024-08-14 12:30:00|17885.2|17883.8|17882.2|17880.8|17925.2|17923.8|17873.2|17871.8|875
1723638900000|2024-08-14 12:35:00|17882.7|17881.3|17890.7|17889.3|17893.7|17892.3|17867.7|17866.3|312
1723639200000|2024-08-14 12:40:00|17890.2|17888.8|17902.7|17901.3|17903.2|17901.8|17870.7|17869.3|221
1723639500000|2024-08-14 12:45:00|17903.2|17901.8|17902.7|17901.3|17911.7|17910.3|17900.7|17899.3|281
1723639800000|2024-08-14 12:50:00|17903.2|17901.8|17902.7|17901.3|17905.2|17903.8|17892.2|17890.8|275
1723640100000|2024-08-14 12:55:00|17902.2|17900.8|17906.7|17905.3|17910.7|17909.3|17899.7|17898.3|137
1723640400000|2024-08-14 13:00:00|17907.2|17905.8|17903.7|17902.3|17916.2|17914.8|17902.2|17900.8|214
1723640700000|2024-08-14 13:05:00|17903.2|17901.8|17904.7|17903.3|17913.7|17912.3|17901.2|17899.8|141
1723641000000|2024-08-14 13:10:00|17904.2|17902.8|17904.2|17902.8|17913.2|17911.8|17903.2|17901.8|95
1723641300000|2024-08-14 13:15:00|17904.7|17903.3|17902.7|17901.3|17907.2|17905.8|17895.2|17893.8|126
1723641600000|2024-08-14 13:20:00|17903.2|17901.8|17904.2|17902.8|17906.2|17904.8|17900.2|17898.8|109
1723641900000|2024-08-14 13:25:00|17904.7|17903.3|17899.2|17897.8|17906.2|17904.8|17891.7|17890.3|160
1723642200000|2024-08-14 13:30:00|17898.7|17897.3|17892.7|17891.3|17910.2|17908.8|17890.2|17888.8|251
1723642500000|2024-08-14 13:35:00|17892.2|17890.8|17893.2|17891.8|17900.7|17899.3|17887.7|17886.3|216
1723642800000|2024-08-14 13:40:00|17893.7|17892.3|17869.7|17868.3|17895.2|17893.8|17865.2|17863.8|374
1723643100000|2024-08-14 13:45:00|17869.2|17867.8|17863.7|17862.3|17876.2|17874.8|17860.7|17859.3|519
1723643400000|2024-08-14 13:50:00|17864.2|17862.8|17858.7|17857.3|17869.7|17868.3|17852.7|17851.3|392
1723643700000|2024-08-14 13:55:00|17858.2|17856.8|17849.7|17848.3|17860.7|17859.3|17847.2|17845.8|369
1723644000000|2024-08-14 14:00:00|17850.7|17849.3|17851.7|17850.3|17862.2|17860.8|17842.7|17841.3|349
1723644300000|2024-08-14 14:05:00|17852.2|17850.8|17850.7|17849.3|17853.7|17852.3|17838.2|17836.8|296
1723644600000|2024-08-14 14:10:00|17850.2|17848.8|17847.7|17846.3|17856.7|17855.3|17841.2|17839.8|300
1723644900000|2024-08-14 14:15:00|17848.2|17846.8|17860.7|17859.3|17861.2|17859.8|17841.7|17840.3|232
1723645200000|2024-08-14 14:20:00|17860.2|17858.8|17861.6|17860.2|17869.7|17868.3|17857.2|17855.8|269
1723645500000|2024-08-14 14:25:00|17862.1|17860.7|17858|17856.6|17863.1|17861.7|17849|17847.6|158
1723645800000|2024-08-14 14:30:00|17858.5|17857.1|17828|17826.6|17862|17860.6|17826.5|17825.1|314
1723646100000|2024-08-14 14:35:00|17827.5|17826.1|17842|17840.6|17842|17840.6|17826.5|17825.1|271
1723646400000|2024-08-14 14:40:00|17842.5|17841.1|17842|17840.6|17854|17852.6|17839|17837.6|200
1723646700000|2024-08-14 14:45:00|17842.5|17841.1|17859|17857.6|17859.5|17858.1|17839|17837.6|202
1723647000000|2024-08-14 14:50:00|17858.5|17857.1|17861|17859.6|17861.5|17860.1|17851|17849.6|236
1723647300000|2024-08-14 14:55:00|17860.5|17859.1|17867.5|17866.1|17871.5|17870.1|17859|17857.6|227
1723647600000|2024-08-14 15:00:00|17868|17866.6|17877.5|17876.1|17879|17877.6|17865|17863.6|227
1723647900000|2024-08-14 15:05:00|17878|17876.6|17866|17864.6|17882|17880.6|17866|17864.6|276
1723648200000|2024-08-14 15:10:00|17866.5|17865.1|17882|17880.6|17882.5|17881.1|17865.5|17864.1|241
1723648500000|2024-08-14 15:15:00|17881.5|17880.1|17882|17880.6|17883.5|17882.1|17874.5|17873.1|148
1723648800000|2024-08-14 15:20:00|17882.5|17881.1|17878|17876.6|17882.5|17881.1|17871.5|17870.1|168
1723649100000|2024-08-14 15:25:00|17878.5|17877.1|17882.5|17881.1|17886|17884.6|17877.5|17876.1|448
1723649400000|2024-08-14 15:30:00|17883.2|17880.4|17891.2|17888.4|17894.7|17891.9|17882.7|17879.9|595
1723649700000|2024-08-14 15:35:00|17889.7|17886.9|17898.2|17895.4|17900.2|17897.4|17889.2|17886.4|377
1723650000000|2024-08-14 15:40:00|17898.7|17895.9|17885.2|17882.4|17899.2|17896.4|17885.2|17882.4|192
1723650300000|2024-08-14 15:45:00|17885.7|17882.9|17889.7|17886.9|17893.7|17890.9|17885.7|17882.9|151
1723650600000|2024-08-14 15:50:00|17889.2|17886.4|17892.2|17889.4|17894.7|17891.9|17888.2|17885.4|133
1723650900000|2024-08-14 15:55:00|17892.7|17889.9|17893.7|17890.9|17898.2|17895.4|17890.7|17887.9|77
1723651200000|2024-08-14 16:00:00|17893.2|17890.4|17895.7|17892.9|17896.2|17893.4|17889.2|17886.4|75
1723651500000|2024-08-14 16:05:00|17896.2|17893.4|17895.2|17892.4|17903.2|17900.4|17894.2|17891.4|105
1723651800000|2024-08-14 16:10:00|17894.7|17891.9|17894.2|17891.4|17900.2|17897.4|17890.2|17887.4|87
1723652100000|2024-08-14 16:15:00|17893.7|17890.9|17882.7|17879.9|17897.7|17894.9|17881.7|17878.9|191
1723652400000|2024-08-14 16:20:00|17883.2|17880.4|17864.7|17861.9|17887.2|17884.4|17855.7|17852.9|236
1723652700000|2024-08-14 16:25:00|17864.2|17861.4|17861.2|17858.4|17865.7|17862.9|17852.2|17849.4|181
1723653000000|2024-08-14 16:30:00|17861.7|17858.9|17869.2|17866.4|17872.7|17869.9|17857.7|17854.9|136
1723653300000|2024-08-14 16:35:00|17869.7|17866.9|17875.2|17872.4|17876.7|17873.9|17862.7|17859.9|91
1723653600000|2024-08-14 16:40:00|17875.7|17872.9|17857.7|17854.9|17878.7|17875.9|17856.2|17853.4|98
1723653900000|2024-08-14 16:45:00|17858.2|17855.4|17858.7|17855.9|17864.7|17861.9|17855.2|17852.4|103
1723654200000|2024-08-14 16:50:00|17859.2|17856.4|17869.7|17866.9|17870.7|17867.9|17858.7|17855.9|70
1723654500000|2024-08-14 16:55:00|17869.2|17866.4|17871.7|17868.9|17874.7|17871.9|17865.2|17862.4|41
1723654800000|2024-08-14 17:00:00|17871.2|17868.4|17868.2|17865.4|17871.2|17868.4|17863.7|17860.9|42
1723655100000|2024-08-14 17:05:00|17867.7|17864.9|17875.2|17872.4|17879.7|17876.9|17866.7|17863.9|568
1723655400000|2024-08-14 17:10:00|17874.7|17871.9|17868.7|17865.9|17875.7|17872.9|17859.2|17856.4|71
1723655700000|2024-08-14 17:15:00|17869.2|17866.4|17872.7|17869.9|17877.2|17874.4|17866.2|17863.4|57
1723656000000|2024-08-14 17:20:00|17872.2|17869.4|17869.2|17866.4|17874.2|17871.4|17866.7|17863.9|45
1723656300000|2024-08-14 17:25:00|17869.7|17866.9|17868.2|17865.4|17872.7|17869.9|17860.2|17857.4|104
1723656600000|2024-08-14 17:30:00|17867.2|17864.4|17871.7|17868.9|17874.7|17871.9|17865.7|17862.9|44
1723656900000|2024-08-14 17:35:00|17872.2|17869.4|17866.7|17863.9|17876.2|17873.4|17865.7|17862.9|37
1723657200000|2024-08-14 17:40:00|17867.2|17864.4|17870.2|17867.4|17873.2|17870.4|17864.2|17861.4|53
1723657500000|2024-08-14 17:45:00|17869.7|17866.9|17874.7|17871.9|17876.7|17873.9|17868.7|17865.9|95
1723657800000|2024-08-14 17:50:00|17874.2|17871.4|17878.7|17875.9|17879.2|17876.4|17869.2|17866.4|39
1723658100000|2024-08-14 17:55:00|17878.2|17875.4|17877.7|17874.9|17883.2|17880.4|17877.2|17874.4|109
1723658400000|2024-08-14 18:00:00|17877.2|17874.4|17871.2|17868.4|17877.2|17874.4|17865.2|17862.4|92
1723658700000|2024-08-14 18:05:00|17870.7|17867.9|17869.7|17866.9|17874.2|17871.4|17867.2|17864.4|44
1723659000000|2024-08-14 18:10:00|17870.2|17867.4|17870.7|17867.9|17875.2|17872.4|17868.7|17865.9|40
1723659300000|2024-08-14 18:15:00|17870.2|17867.4|17869.7|17866.9|17874.2|17871.4|17868.2|17865.4|54
1723659600000|2024-08-14 18:20:00|17869.2|17866.4|17872.7|17869.9|17877.7|17874.9|17869.2|17866.4|49
1723659900000|2024-08-14 18:25:00|17872.2|17869.4|17877.2|17874.4|17877.2|17874.4|17871.2|17868.4|40
1723660200000|2024-08-14 18:30:00|17876.7|17873.9|17878.7|17875.9|17879.2|17876.4|17874.2|17871.4|47
1723660500000|2024-08-14 18:35:00|17878.2|17875.4|17880.2|17877.4|17882.2|17879.4|17874.7|17871.9|53
1723660800000|2024-08-14 18:40:00|17880.7|17877.9|17884.2|17881.4|17886.2|17883.4|17880.2|17877.4|56
1723661100000|2024-08-14 18:45:00|17883.7|17880.9|17883.7|17880.9|17886.2|17883.4|17880.7|17877.9|28
1723661400000|2024-08-14 18:50:00|17883.2|17880.4|17891.2|17888.4|17892.2|17889.4|17883.2|17880.4|81
1723661700000|2024-08-14 18:55:00|17891.7|17888.9|17900.7|17897.9|17903.2|17900.4|17891.2|17888.4|135
1723662000000|2024-08-14 19:00:00|17901.2|17898.4|17901.2|17898.4|17902.2|17899.4|17895.2|17892.4|72
1723662300000|2024-08-14 19:05:00|17901.7|17898.9|17898.7|17895.9|17905.2|17902.4|17898.7|17895.9|47
1723662600000|2024-08-14 19:10:00|17899.2|17896.4|17883.7|17880.9|17900.2|17897.4|17879.2|17876.4|103
1723662900000|2024-08-14 19:15:00|17883.2|17880.4|17883.7|17880.9|17888.2|17885.4|17881.2|17878.4|60
1723663200000|2024-08-14 19:20:00|17884.2|17881.4|17884.2|17881.4|17887.2|17884.4|17880.7|17877.9|67
1723663500000|2024-08-14 19:25:00|17884.7|17881.9|17880.7|17877.9|17887.2|17884.4|17880.2|17877.4|54
1723663800000|2024-08-14 19:30:00|17880.2|17877.4|17882.2|17879.4|17886.2|17883.4|17878.2|17875.4|111
1723664100000|2024-08-14 19:35:00|17882.7|17879.9|17887.2|17884.4|17888.2|17885.4|17880.7|17877.9|70
1723664400000|2024-08-14 19:40:00|17887.7|17884.9|17890.2|17887.4|17892.2|17889.4|17885.7|17882.9|44
1723664700000|2024-08-14 19:45:00|17889.7|17886.9|17896.7|17893.9|17897.2|17894.4|17889.2|17886.4|155
1723665000000|2024-08-14 19:50:00|17897.2|17894.4|17902.7|17899.9|17904.7|17901.9|17892.2|17889.4|154
1723665300000|2024-08-14 19:55:00|17903.2|17900.4|17900.7|17897.9|17907.2|17904.4|17899.7|17896.9|210
1723665600000|2024-08-14 20:00:00|17901.8|17894.8|17910.7|17903.7|17912.8|17905.8|17899.8|17892.8|10
1723665900000|2024-08-14 20:05:00|17911|17904|17919.3|17912.3|17921.6|17914.6|17908.7|17901.7|0
1723666200000|2024-08-14 20:10:00|17920|17913|17920.7|17913.7|17921.7|17914.7|17918|17911|0
1723666500000|2024-08-14 20:15:00|17921.4|17914.4|17918.5|17911.5|17922.7|17915.7|17917.9|17910.9|0
1723666800000|2024-08-14 20:20:00|17919.2|17912.2|17912.4|17905.4|17920.2|17913.2|17911.1|17904.1|0
1723667100000|2024-08-14 20:25:00|17912.3|17905.3|17913.4|17906.4|17915.2|17908.2|17912.3|17905.3|0
1723667400000|2024-08-14 20:30:00|17913.3|17906.3|17909.3|17902.3|17914.6|17907.6|17908.1|17901.1|0
1723667700000|2024-08-14 20:35:00|17912.2|17905.2|17910.9|17903.9|17913.5|17906.5|17909.6|17902.6|0
1723668000000|2024-08-14 20:40:00|17911.6|17904.6|17911.8|17904.8|17913.6|17906.6|17911.1|17904.1|0
1723668300000|2024-08-14 20:45:00|17912.4|17905.4|17912.3|17905.3|17913.1|17906.1|17911|17904|0
1723668600000|2024-08-14 20:50:00|17911.6|17904.6|17912.2|17905.2|17912.9|17905.9|17909.6|17902.6|0
1723668900000|2024-08-14 20:55:00|17911.9|17904.9|17910.4|17903.4|17911.9|17904.9|17908.2|17901.2|0
1723669200000|2024-08-14 21:00:00|17909.9|17902.9|17910.9|17903.9|17911.8|17904.8|17909.5|17902.5|0
1723669500000|2024-08-14 21:05:00|17912|17905|17912.1|17905.1|17914.1|17907.1|17911.6|17904.6|0
1723669800000|2024-08-14 21:10:00|17915.7|17908.7|17912.1|17905.1|17915.7|17908.7|17912|17905|0
1723670100000|2024-08-14 21:15:00|17912|17905|17910|17903|17912|17905|17909.6|17902.6|0
1723670400000|2024-08-14 21:20:00|17910.3|17903.3|17909.7|17902.7|17910.3|17903.3|17909.7|17902.7|0
1723670700000|2024-08-14 21:25:00|17909.9|17902.9|17908.6|17901.6|17909.9|17902.9|17908.6|17901.6|0
1723671000000|2024-08-14 21:30:00|17908.7|17901.7|17908.6|17901.6|17908.8|17901.8|17908.6|17901.6|0
1723671300000|2024-08-14 21:35:00|17908.8|17901.8|17908.2|17901.2|17908.8|17901.8|17908.2|17901.2|0
1723671600000|2024-08-14 21:40:00|17908.1|17901.1|17909|17902|17909|17902|17908.1|17901.1|0
1723671900000|2024-08-14 21:45:00|17910|17903|17910.1|17903.1|17910.5|17903.5|17909.3|17902.3|0
1723672200000|2024-08-14 21:50:00|17909.7|17902.7|17911.4|17904.4|17912.1|17905.1|17909.7|17902.7|0
1723672500000|2024-08-14 21:55:00|17912.2|17905.2|17911.8|17904.8|17912.5|17905.5|17910.4|17903.4|0
1723672800000|2024-08-14 22:00:00|17908.8|17901.8|17912.1|17905.1|17915.4|17908.4|17905.7|17898.7|0
1723673100000|2024-08-14 22:05:00|17912.4|17905.4|17911|17904|17913.3|17906.3|17908.7|17901.7|0
1723673400000|2024-08-14 22:10:00|17911.7|17904.7|17910.7|17903.7|17914.3|17907.3|17910.3|17903.3|0
1723673700000|2024-08-14 22:15:00|17911|17904|17911.4|17904.4|17911.7|17904.7|17907.1|17900.1|0
1723674000000|2024-08-14 22:20:00|17911.1|17904.1|17905.8|17898.8|17911.1|17904.1|17905.2|17898.2|0
1723674300000|2024-08-14 22:25:00|17905.5|17898.5|17901.3|17894.3|17905.5|17898.5|17899.2|17892.2|0
1723674600000|2024-08-14 22:30:00|17901.6|17894.6|17902.8|17895.8|17903.2|17896.2|17901.6|17894.6|0
1723674900000|2024-08-14 22:35:00|17903.1|17896.1|17904.5|17897.5|17905.4|17898.4|17901.8|17894.8|0
1723675200000|2024-08-14 22:40:00|17905.1|17898.1|17903.3|17896.3|17907.7|17900.7|17903|17896|0
1723675500000|2024-08-14 22:45:00|17903|17896|17905|17898|17905.6|17898.6|17903|17896|0
1723675800000|2024-08-14 22:50:00|17905.3|17898.3|17904.9|17897.9|17907.6|17900.6|17903.9|17896.9|0
1723676100000|2024-08-14 22:55:00|17905.6|17898.6|17904.9|17897.9|17905.9|17898.9|17903.9|17896.9|0
1723676400000|2024-08-14 23:00:00|17905|17898|17910.7|17903.7|17911.4|17904.4|17905|17898|0
1723676700000|2024-08-14 23:05:00|17911.4|17904.4|17913.2|17906.2|17915.1|17908.1|17910.7|17903.7|0
1723677000000|2024-08-14 23:10:00|17913.5|17906.5|17918.7|17911.7|17919|17912|17912.8|17905.8|0
1723677300000|2024-08-14 23:15:00|17918.4|17911.4|17914|17907|17919|17912|17913.3|17906.3|0
1723677600000|2024-08-14 23:20:00|17914.3|17907.3|17913.9|17906.9|17914.6|17907.6|17913.2|17906.2|0
1723677900000|2024-08-14 23:25:00|17913.3|17906.3|17912.6|17905.6|17913.3|17906.3|17912|17905|0
1723678200000|2024-08-14 23:30:00|17912|17905|17903.3|17896.3|17912|17905|17901.6|17894.6|0
1723678500000|2024-08-14 23:35:00|17903.6|17896.6|17904|17897|17905.6|17898.6|17902.3|17895.3|0
1723678800000|2024-08-14 23:40:00|17903.6|17896.6|17904|17897|17905|17898|17902.7|17895.7|0
1723679100000|2024-08-14 23:45:00|17903.3|17896.3|17899.3|17892.3|17903.7|17896.7|17894.7|17887.7|0
1723679400000|2024-08-14 23:50:00|17899|17892|17899.3|17892.3|17899.3|17892.3|17896.7|17889.7|0
1723679700000|2024-08-14 23:55:00|17899|17892|17900.1|17893.1|17902.6|17895.6|17898.7|17891.7|0
1723680000000|2024-08-15 00:00:00|17901.5|17894.5|17901.6|17894.6|17907.5|17900.5|17900.8|17893.8|0
1723680300000|2024-08-15 00:05:00|17900.9|17893.9|17909|17902|17909.6|17902.6|17900.9|17893.9|0
1723680600000|2024-08-15 00:10:00|17909.3|17902.3|17916.6|17909.6|17916.6|17909.6|17908.3|17901.3|0
1723680900000|2024-08-15 00:15:00|17916.9|17909.9|17914.2|17909.2|17919.7|17914.7|17905.2|17900.2|44
1723681200000|2024-08-15 00:20:00|17913.7|17908.7|17928.2|17923.2|17931.7|17926.7|17909.2|17904.2|80
1723681500000|2024-08-15 00:25:00|17927.7|17922.7|17921.7|17916.7|17928.2|17923.2|17917.7|17912.7|22
1723681800000|2024-08-15 00:30:00|17921.2|17916.2|17922.2|17917.2|17922.2|17917.2|17914.7|17909.7|7
1723682100000|2024-08-15 00:35:00|17921.7|17916.7|17926.7|17921.7|17927.2|17922.2|17920.2|17915.2|8
1723682400000|2024-08-15 00:40:00|17926.2|17921.2|17925.7|17920.7|17929.2|17924.2|17925.2|17920.2|11
1723682700000|2024-08-15 00:45:00|17927.2|17922.2|17931.2|17926.2|17931.7|17926.7|17926.7|17921.7|11
1723683000000|2024-08-15 00:50:00|17931.7|17926.7|17943.7|17938.7|17944.7|17939.7|17931.2|17926.2|29
1723683300000|2024-08-15 00:55:00|17943.2|17938.2|17940.2|17935.2|17943.2|17938.2|17938.7|17933.7|1
1723683600000|2024-08-15 01:00:00|17940.7|17935.7|17936.7|17931.7|17940.7|17935.7|17933.2|17928.2|8
1723683900000|2024-08-15 01:05:00|17937.2|17932.2|17944.2|17939.2|17954.2|17949.2|17936.2|17931.2|25
1723684200000|2024-08-15 01:10:00|17945.2|17940.2|17940.2|17935.2|17945.7|17940.7|17939.7|17934.7|3
1723684500000|2024-08-15 01:15:00|17939.7|17934.7|17934.2|17929.2|17942.2|17937.2|17934.2|17929.2|5
1723684800000|2024-08-15 01:20:00|17935.2|17930.2|17941.2|17936.2|17941.7|17936.7|17935.2|17930.2|6
1723685100000|2024-08-15 01:25:00|17941.7|17936.7|17936.7|17931.7|17941.7|17936.7|17930.7|17925.7|3
1723685400000|2024-08-15 01:30:00|17936.2|17931.2|17935.7|17930.7|17937.7|17932.7|17934.7|17929.7|8
1723685700000|2024-08-15 01:35:00|17935.2|17930.2|17937.7|17932.7|17938.7|17933.7|17932.7|17927.7|4
1723686000000|2024-08-15 01:40:00|17937.2|17932.2|17946.7|17941.7|17946.7|17941.7|17937.2|17932.2|8
1723686300000|2024-08-15 01:45:00|17947.2|17942.2|17948.2|17943.2|17949.2|17944.2|17944.7|17939.7|14
1723686600000|2024-08-15 01:50:00|17947.7|17942.7|17945.7|17940.7|17947.7|17942.7|17941.2|17936.2|4
1723686900000|2024-08-15 01:55:00|17946.2|17941.2|17949.2|17944.2|17949.2|17944.2|17946.2|17941.2|1
1723687200000|2024-08-15 02:00:00|17950.2|17945.2|17945.7|17940.7|17952.2|17947.2|17941.7|17936.7|13
1723687500000|2024-08-15 02:05:00|17946.2|17941.2|17959.7|17954.7|17961.7|17956.7|17946.2|17941.2|20
1723687800000|2024-08-15 02:10:00|17961.7|17956.7|17978.2|17973.2|17982.2|17977.2|17959.7|17954.7|51
1723688100000|2024-08-15 02:15:00|17977.7|17972.7|17978.2|17973.2|17983.2|17978.2|17974.7|17969.7|9
1723688400000|2024-08-15 02:20:00|17978.7|17973.7|17975.7|17970.7|17979.2|17974.2|17972.2|17967.2|4
1723688700000|2024-08-15 02:25:00|17976.2|17971.2|17985.2|17980.2|17987.2|17982.2|17976.2|17971.2|13
1723689000000|2024-08-15 02:30:00|17985.7|17980.7|17978.7|17973.7|17985.7|17980.7|17975.7|17970.7|14
1723689300000|2024-08-15 02:35:00|17979.7|17974.7|17986.7|17981.7|17987.7|17982.7|17977.7|17972.7|5
1723689600000|2024-08-15 02:40:00|17985.7|17980.7|17979.7|17974.7|17987.7|17982.7|17978.7|17973.7|16
1723689900000|2024-08-15 02:45:00|17980.2|17975.2|17980.2|17975.2|17981.2|17976.2|17979.7|17974.7|1
1723690200000|2024-08-15 02:50:00|17980.7|17975.7|17974.2|17969.2|17980.7|17975.7|17973.2|17968.2|7
1723690500000|2024-08-15 02:55:00|17973.2|17968.2|17967.7|17962.7|17973.2|17968.2|17965.7|17960.7|17
1723690800000|2024-08-15 03:00:00|17968.2|17963.2|17967.2|17962.2|17970.2|17965.2|17966.7|17961.7|10
1723691100000|2024-08-15 03:05:00|17967.7|17962.7|17965.2|17960.2|17970.7|17965.7|17965.2|17960.2|17
1723691400000|2024-08-15 03:10:00|17963.2|17958.2|17965.7|17960.7|17966.2|17961.2|17962.7|17957.7|5
1723691700000|2024-08-15 03:15:00|17965.2|17960.2|17972.7|17967.7|17973.2|17968.2|17962.7|17957.7|15
1723692000000|2024-08-15 03:20:00|17973.2|17968.2|17968.2|17963.2|17973.7|17968.7|17968.2|17963.2|3
1723692300000|2024-08-15 03:25:00|17967.2|17962.2|17957.7|17952.7|17967.2|17962.2|17956.7|17951.7|20
1723692600000|2024-08-15 03:30:00|17958.2|17953.2|17964.7|17959.7|17968.7|17963.7|17958.2|17953.2|5
1723692900000|2024-08-15 03:35:00|17963.7|17958.7|17968.7|17963.7|17968.7|17963.7|17963.7|17958.7|0
1723693200000|2024-08-15 03:40:00|17967.7|17962.7|17964.2|17959.2|17967.7|17962.7|17963.7|17958.7|9
1723693500000|2024-08-15 03:45:00|17964.7|17959.7|17961.7|17956.7|17964.7|17959.7|17960.7|17955.7|2
1723693800000|2024-08-15 03:50:00|17961.2|17956.2|17959.7|17954.7|17961.7|17956.7|17959.7|17954.7|1
1723694100000|2024-08-15 03:55:00|17961.2|17956.2|17960.7|17955.7|17961.2|17956.2|17960.7|17955.7|0
1723694400000|2024-08-15 04:00:00|17963.7|17958.7|17961.7|17956.7|17963.7|17958.7|17961.7|17956.7|2
1723694700000|2024-08-15 04:05:00|17962.2|17957.2|17960.2|17955.2|17964.2|17959.2|17960.2|17955.2|4
1723695000000|2024-08-15 04:10:00|17960.7|17955.7|17957.7|17952.7|17961.2|17956.2|17956.7|17951.7|1
1723695300000|2024-08-15 04:15:00|17959.7|17954.7|17958.7|17953.7|17959.7|17954.7|17958.2|17953.2|3
1723695600000|2024-08-15 04:20:00|17959.2|17954.2|17962.7|17957.7|17964.2|17959.2|17959.2|17954.2|0
1723695900000|2024-08-15 04:25:00|17963.2|17958.2|17964.7|17959.7|17966.2|17961.2|17962.2|17957.2|1
1723696200000|2024-08-15 04:30:00|17965.2|17960.2|17971.2|17966.2|17971.2|17966.2|17965.2|17960.2|2
1723696500000|2024-08-15 04:35:00|17975.7|17970.7|17971.7|17966.7|17976.2|17971.2|17971.7|17966.7|5
1723696800000|2024-08-15 04:40:00|17971.2|17966.2|17970.7|17965.7|17971.2|17966.2|17970.7|17965.7|0
1723697100000|2024-08-15 04:45:00|17968.7|17963.7|17965.7|17960.7|17969.7|17964.7|17964.2|17959.2|4
1723697400000|2024-08-15 04:50:00|17965.2|17960.2|17965.7|17960.7|17968.2|17963.2|17964.2|17959.2|3
1723697700000|2024-08-15 04:55:00|17966.2|17961.2|17969.7|17964.7|17970.2|17965.2|17966.2|17961.2|1
1723698000000|2024-08-15 05:00:00|17969.2|17964.2|17962.7|17957.7|17969.2|17964.2|17961.7|17956.7|9
1723698300000|2024-08-15 05:05:00|17960.7|17955.7|17955.2|17950.2|17962.7|17957.7|17952.7|17947.7|31
1723698600000|2024-08-15 05:10:00|17954.7|17949.7|17948.2|17943.2|17955.2|17950.2|17946.7|17941.7|8
1723698900000|2024-08-15 05:15:00|17948.7|17943.7|17947.2|17942.2|17948.7|17943.7|17946.7|17941.7|3
1723699200000|2024-08-15 05:20:00|17946.7|17941.7|17943.2|17938.2|17946.7|17941.7|17940.7|17935.7|34
1723699500000|2024-08-15 05:25:00|17943.7|17938.7|17947.7|17942.7|17948.7|17943.7|17943.7|17938.7|5
1723699800000|2024-08-15 05:30:00|17947.2|17942.2|17957.2|17952.2|17961.7|17956.7|17947.2|17942.2|60
1723700100000|2024-08-15 05:35:00|17959.2|17954.2|17958.2|17953.2|17959.2|17954.2|17950.2|17945.2|9
1723700400000|2024-08-15 05:40:00|17957.7|17952.7|17949.2|17944.2|17957.7|17952.7|17947.7|17942.7|6
1723700700000|2024-08-15 05:45:00|17948.2|17943.2|17945.7|17940.7|17948.2|17943.2|17941.2|17936.2|17
1723701000000|2024-08-15 05:50:00|17945.2|17940.2|17939.2|17934.2|17946.7|17941.7|17935.2|17930.2|31
1723701300000|2024-08-15 05:55:00|17939.7|17934.7|17956.7|17951.7|17960.2|17955.2|17938.2|17933.2|30
1723701600000|2024-08-15 06:00:00|17955.6|17952.8|17966.6|17963.8|17971.6|17968.8|17944.6|17941.8|198
1723701900000|2024-08-15 06:05:00|17967.1|17964.3|17969.6|17966.8|17975.1|17972.3|17962.6|17959.8|132
1723702200000|2024-08-15 06:10:00|17970.1|17967.3|17973.6|17970.8|17979.1|17976.3|17968.1|17965.3|186
1723702500000|2024-08-15 06:15:00|17974.1|17971.3|17962.1|17959.3|17977.1|17974.3|17962.1|17959.3|88
1723702800000|2024-08-15 06:20:00|17962.6|17959.8|17941.1|17938.3|17962.6|17959.8|17935.6|17932.8|233
1723703100000|2024-08-15 06:25:00|17940.6|17937.8|17940.1|17937.3|17947.6|17944.8|17937.6|17934.8|60
1723703400000|2024-08-15 06:30:00|17939.6|17936.8|17948.6|17945.8|17949.1|17946.3|17938.6|17935.8|111
1723703700000|2024-08-15 06:35:00|17949.1|17946.3|17954.1|17951.3|17957.1|17954.3|17946.6|17943.8|72
1723704000000|2024-08-15 06:40:00|17953.6|17950.8|17956.6|17953.8|17957.6|17954.8|17950.6|17947.8|48
1723704300000|2024-08-15 06:45:00|17957.1|17954.3|17961.1|17958.3|17964.1|17961.3|17953.6|17950.8|101
1723704600000|2024-08-15 06:50:00|17961.6|17958.8|17966.1|17963.3|17972.6|17969.8|17960.1|17957.3|55
1723704900000|2024-08-15 06:55:00|17966.6|17963.8|17976.1|17973.3|17976.6|17973.8|17966.1|17963.3|220
1723705200000|2024-08-15 07:00:00|17975.4|17974|17953.4|17952|17985.4|17984|17947.4|17946|956
1723705500000|2024-08-15 07:05:00|17952.9|17951.5|17966.4|17965|17971.9|17970.5|17952.9|17951.5|326
1723705800000|2024-08-15 07:10:00|17966.9|17965.5|17970.9|17969.5|17971.9|17970.5|17954.9|17953.5|249
1723706100000|2024-08-15 07:15:00|17970.4|17969|17972.9|17971.5|17979.4|17978|17964.9|17963.5|257
1723706400000|2024-08-15 07:20:00|17973.4|17972|17982.4|17981|17987.4|17986|17964.4|17963|397
1723706700000|2024-08-15 07:25:00|17981.9|17980.5|18004.4|18003|18004.9|18003.5|17980.4|17979|468
1723707000000|2024-08-15 07:30:00|18002.4|18001|17992.4|17991|18004.9|18003.5|17988.4|17987|489
1723707300000|2024-08-15 07:35:00|17992.9|17991.5|17996.4|17995|18002.4|18001|17989.4|17988|181
1723707600000|2024-08-15 07:40:00|17996.9|17995.5|17996.4|17995|17999.4|17998|17989.4|17988|166
1723707900000|2024-08-15 07:45:00|17995.9|17994.5|18007.9|18006.5|18015.9|18014.5|17995.9|17994.5|445
1723708200000|2024-08-15 07:50:00|18008.4|18007|18005.4|18004|18014.4|18013|18002.4|18001|229
1723708500000|2024-08-15 07:55:00|18005.9|18004.5|17993.4|17992|18008.9|18007.5|17991.9|17990.5|389
1723708800000|2024-08-15 08:00:00|17992.4|17991|17984.9|17983.5|17998.4|17997|17982.9|17981.5|319
1723709100000|2024-08-15 08:05:00|17985.4|17984|17980.4|17979|17992.9|17991.5|17980.4|17979|217
1723709400000|2024-08-15 08:10:00|17979.9|17978.5|17972.4|17971|17981.9|17980.5|17971.4|17970|203
1723709700000|2024-08-15 08:15:00|17972.9|17971.5|17963.9|17962.5|17980.4|17979|17963.4|17962|249
1723710000000|2024-08-15 08:20:00|17964.4|17963|17952.9|17951.5|17966.9|17965.5|17951.4|17950|254
1723710300000|2024-08-15 08:25:00|17953.4|17952|17947.4|17946|17954.4|17953|17944.4|17943|279
1723710600000|2024-08-15 08:30:00|17946.4|17945|17944.4|17943|17953.4|17952|17943.9|17942.5|206
1723710900000|2024-08-15 08:35:00|17943.9|17942.5|17943.4|17942|17947.4|17946|17941.4|17940|169
1723711200000|2024-08-15 08:40:00|17942.9|17941.5|17955.9|17954.5|17956.4|17955|17942.4|17941|244
1723711500000|2024-08-15 08:45:00|17955.4|17954|17957.4|17956|17959.4|17958|17951.9|17950.5|201
1723711800000|2024-08-15 08:50:00|17956.9|17955.5|17960.4|17959|17963.4|17962|17954.9|17953.5|80
1723712100000|2024-08-15 08:55:00|17960.9|17959.5|17957.4|17956|17963.4|17962|17953.4|17952|76
1723712400000|2024-08-15 09:00:00|17956.9|17955.5|17961.4|17960|17964.9|17963.5|17956.9|17955.5|87
1723712700000|2024-08-15 09:05:00|17960.9|17959.5|17953.9|17952.5|17960.9|17959.5|17953.9|17952.5|101
1723713000000|2024-08-15 09:10:00|17952.4|17951|17956.4|17955|17959.9|17958.5|17951.9|17950.5|75
1723713300000|2024-08-15 09:15:00|17955.9|17954.5|17955.4|17954|17959.9|17958.5|17950.9|17949.5|150
1723713600000|2024-08-15 09:20:00|17955.9|17954.5|17956.9|17955.5|17960.4|17959|17954.4|17953|102
1723713900000|2024-08-15 09:25:00|17955.9|17954.5|17953.9|17952.5|17958.9|17957.5|17950.4|17949|308
1723714200000|2024-08-15 09:30:00|17954.4|17953|17955.4|17954|17958.4|17957|17953.4|17952|65
1723714500000|2024-08-15 09:35:00|17954.9|17953.5|17946.4|17945|17956.9|17955.5|17945.9|17944.5|202
1723714800000|2024-08-15 09:40:00|17946.9|17945.5|17952.4|17951|17953.4|17952|17946.4|17945|201
1723715100000|2024-08-15 09:45:00|17951.9|17950.5|17953.4|17952|17957.9|17956.5|17951.4|17950|143
1723715400000|2024-08-15 09:50:00|17953.9|17952.5|17947.4|17946|17954.9|17953.5|17945.4|17944|102
1723715700000|2024-08-15 09:55:00|17946.9|17945.5|17956.4|17955|17956.4|17955|17946.9|17945.5|96
1723716000000|2024-08-15 10:00:00|17955.9|17954.5|17954.9|17953.5|17957.9|17956.5|17951.9|17950.5|135
1723716300000|2024-08-15 10:05:00|17955.4|17954|17951.4|17950|17955.4|17954|17948.4|17947|86
1723716600000|2024-08-15 10:10:00|17950.9|17949.5|17940.9|17939.5|17951.4|17950|17939.4|17938|129
1723716900000|2024-08-15 10:15:00|17940.4|17939|17933.4|17932|17942.4|17941|17933.4|17932|170
1723717200000|2024-08-15 10:20:00|17932.9|17931.5|17914.9|17913.5|17932.9|17931.5|17911.9|17910.5|264
1723717500000|2024-08-15 10:25:00|17914.4|17913|17924.4|17923|17927.4|17926|17911.9|17910.5|210
1723717800000|2024-08-15 10:30:00|17923.9|17922.5|17929.4|17928|17933.4|17932|17921.4|17920|183
1723718100000|2024-08-15 10:35:00|17928.9|17927.5|17932.4|17931|17933.9|17932.5|17927.4|17926|87
1723718400000|2024-08-15 10:40:00|17931.9|17930.5|17928.4|17927|17933.4|17932|17927.4|17926|94
1723718700000|2024-08-15 10:45:00|17927.9|17926.5|17930.9|17929.5|17931.9|17930.5|17924.4|17923|116
1723719000000|2024-08-15 10:50:00|17930.4|17929|17935.9|17934.5|17937.4|17936|17927.4|17926|101
1723719300000|2024-08-15 10:55:00|17935.4|17934|17930.4|17929|17938.9|17937.5|17930.4|17929|95
1723719600000|2024-08-15 11:00:00|17931.4|17930|17937.4|17936|17940.9|17939.5|17926.9|17925.5|236
1723719900000|2024-08-15 11:05:00|17936.9|17935.5|17946.9|17945.5|17949.4|17948|17936.9|17935.5|215
1723720200000|2024-08-15 11:10:00|17946.4|17945|17953.4|17952|17954.9|17953.5|17946.4|17945|120
1723720500000|2024-08-15 11:15:00|17953.9|17952.5|17955.4|17954|17956.9|17955.5|17951.9|17950.5|118
1723720800000|2024-08-15 11:20:00|17955.9|17954.5|17953.9|17952.5|17957.9|17956.5|17951.4|17950|204
1723721100000|2024-08-15 11:25:00|17953.4|17952|17951.4|17950|17955.4|17954|17950.9|17949.5|65
1723721400000|2024-08-15 11:30:00|17950.9|17949.5|17959.4|17958|17961.4|17960|17950.9|17949.5|83
1723721700000|2024-08-15 11:35:00|17959.9|17958.5|17956.4|17955|17961.4|17960|17952.9|17951.5|50
1723722000000|2024-08-15 11:40:00|17956.9|17955.5|17958.4|17957|17959.4|17958|17954.4|17953|24
1723722300000|2024-08-15 11:45:00|17958.9|17957.5|17965.9|17964.5|17966.4|17965|17956.9|17955.5|56
1723722600000|2024-08-15 11:50:00|17965.4|17964|17967.4|17966|17975.9|17974.5|17965.4|17964|211
1723722900000|2024-08-15 11:55:00|17967.9|17966.5|17962.9|17961.5|17971.9|17970.5|17962.4|17961|138
1723723200000|2024-08-15 12:00:00|17962.4|17961|17962.4|17961|17965.9|17964.5|17956.9|17955.5|92
1723723500000|2024-08-15 12:05:00|17961.9|17960.5|17957.4|17956|17963.4|17962|17954.9|17953.5|69
1723723800000|2024-08-15 12:10:00|17957.9|17956.5|17966.4|17965|17967.4|17966|17955.9|17954.5|51
1723724100000|2024-08-15 12:15:00|17966.9|17965.5|17977.4|17976|17978.9|17977.5|17965.9|17964.5|150
1723724400000|2024-08-15 12:20:00|17977.9|17976.5|17975.4|17974|17980.9|17979.5|17973.9|17972.5|133
1723724700000|2024-08-15 12:25:00|17974.9|17973.5|17970.9|17969.5|17975.4|17974|17962.9|17961.5|263
1723725000000|2024-08-15 12:30:00|17981.4|17980|18031.9|18030.5|18046.9|18045.5|17981.4|17980|1362
1723725300000|2024-08-15 12:35:00|18031.4|18030|18069.4|18068|18070.4|18069|18020.9|18019.5|656
1723725600000|2024-08-15 12:40:00|18068.9|18067.5|18079.4|18078|18079.4|18078|18063.4|18062|677
1723725900000|2024-08-15 12:45:00|18079.9|18078.5|18116.4|18115|18117.9|18116.5|18075.4|18074|847
1723726200000|2024-08-15 12:50:00|18116.9|18115.5|18138.4|18137|18145.4|18144|18115.4|18114|1042
1723726500000|2024-08-15 12:55:00|18140.4|18139|18126.4|18125|18152.4|18151|18122.4|18121|889
1723726800000|2024-08-15 13:00:00|18127.4|18126|18145.4|18144|18147.4|18146|18120.4|18119|690
1723727100000|2024-08-15 13:05:00|18144.4|18143|18130.4|18129|18148.9|18147.5|18129.9|18128.5|429
1723727400000|2024-08-15 13:10:00|18130.9|18129.5|18132.4|18131|18139.4|18138|18124.4|18123|351
1723727700000|2024-08-15 13:15:00|18132.9|18131.5|18136.4|18135|18136.4|18135|18119.9|18118.5|577
1723728000000|2024-08-15 13:20:00|18135.9|18134.5|18140.4|18139|18143.9|18142.5|18131.9|18130.5|366
1723728300000|2024-08-15 13:25:00|18142.4|18141|18161.4|18160|18162.4|18161|18134.9|18133.5|494
1723728600000|2024-08-15 13:30:00|18161.9|18160.5|18178.4|18177|18181.9|18180.5|18159.9|18158.5|1077
1723728900000|2024-08-15 13:35:00|18178.9|18177.5|18187.4|18186|18187.9|18186.5|18170.9|18169.5|686
1723729200000|2024-08-15 13:40:00|18187.9|18186.5|18185.9|18184.5|18191.9|18190.5|18163.9|18162.5|903
1723729500000|2024-08-15 13:45:00|18186.4|18185|18197.4|18196|18197.9|18196.5|18173.9|18172.5|556
1723729800000|2024-08-15 13:50:00|18197.9|18196.5|18199.9|18198.5|18200.9|18199.5|18187.4|18186|432
1723730100000|2024-08-15 13:55:00|18200.4|18199|18185.7|18184.3|18202.3|18200.9|18184.7|18183.3|394
1723730400000|2024-08-15 14:00:00|18186.2|18184.8|18152.2|18150.8|18188.2|18186.8|18151.2|18149.8|584
1723730700000|2024-08-15 14:05:00|18151.7|18150.3|18156.2|18154.8|18156.2|18154.8|18142.2|18140.8|547
1723731000000|2024-08-15 14:10:00|18156.3|18154.9|18172.8|18171.4|18173.3|18171.9|18147.3|18145.9|421
1723731300000|2024-08-15 14:15:00|18173.3|18171.9|18179.3|18177.9|18183.8|18182.4|18165.3|18163.9|321
1723731600000|2024-08-15 14:20:00|18178.8|18177.4|18164.3|18162.9|18184.3|18182.9|18161.8|18160.4|347
1723731900000|2024-08-15 14:25:00|18164.8|18163.4|18183.3|18181.9|18190.3|18188.9|18162.8|18161.4|311
1723732200000|2024-08-15 14:30:00|18184.3|18182.9|18188.3|18186.9|18191.3|18189.9|18180.3|18178.9|473
1723732500000|2024-08-15 14:35:00|18187.8|18186.4|18184.8|18183.4|18192.3|18190.9|18183.3|18181.9|295
1723732800000|2024-08-15 14:40:00|18183.3|18181.9|18193.3|18191.9|18193.3|18191.9|18180.8|18179.4|303
1723733100000|2024-08-15 14:45:00|18192.8|18191.4|18191.8|18190.4|18201.8|18200.4|18189.3|18187.9|257
1723733400000|2024-08-15 14:50:00|18191.3|18189.9|18179.3|18177.9|18193.3|18191.9|18175.3|18173.9|228
1723733700000|2024-08-15 14:55:00|18180.3|18178.9|18173.3|18171.9|18181.3|18179.9|18167.8|18166.4|404
1723734000000|2024-08-15 15:00:00|18175.3|18173.9|18178.3|18176.9|18182.3|18180.9|18167.8|18166.4|491
1723734300000|2024-08-15 15:05:00|18177.8|18176.4|18187.3|18185.9|18188.8|18187.4|18175.8|18174.4|257
1723734600000|2024-08-15 15:10:00|18186.8|18185.4|18186.8|18185.4|18187.8|18186.4|18178.3|18176.9|291
1723734900000|2024-08-15 15:15:00|18186.3|18184.9|18188.3|18186.9|18190.8|18189.4|18180.8|18179.4|327
1723735200000|2024-08-15 15:20:00|18188.8|18187.4|18179.8|18178.4|18188.8|18187.4|18177.3|18175.9|344
1723735500000|2024-08-15 15:25:00|18180.3|18178.9|18183.3|18181.9|18186.3|18184.9|18179.3|18177.9|771
1723735800000|2024-08-15 15:30:00|18184|18181.2|18185|18182.2|18195.5|18192.7|18175.5|18172.7|1315
1723736100000|2024-08-15 15:35:00|18186|18183.2|18192.5|18189.7|18197|18194.2|18184.5|18181.7|557
1723736400000|2024-08-15 15:40:00|18193|18190.2|18204.5|18201.7|18205|18202.2|18189.5|18186.7|353
1723736700000|2024-08-15 15:45:00|18205|18202.2|18207|18204.2|18209|18206.2|18200|18197.2|153
1723737000000|2024-08-15 15:50:00|18206.5|18203.7|18203|18200.2|18209|18206.2|18197.5|18194.7|125
1723737300000|2024-08-15 15:55:00|18203.5|18200.7|18197|18194.2|18206.5|18203.7|18197|18194.2|137
1723737600000|2024-08-15 16:00:00|18196.5|18193.7|18195.5|18192.7|18199.5|18196.7|18192.5|18189.7|133
1723737900000|2024-08-15 16:05:00|18194.5|18191.7|18199.5|18196.7|18201.5|18198.7|18194.5|18191.7|85
1723738200000|2024-08-15 16:10:00|18199|18196.2|18200.5|18197.7|18203.5|18200.7|18196.5|18193.7|87
1723738500000|2024-08-15 16:15:00|18200|18197.2|18204|18201.2|18208.5|18205.7|18199.5|18196.7|135
1723738800000|2024-08-15 16:20:00|18204.5|18201.7|18209|18206.2|18211|18208.2|18204|18201.2|86
1723739100000|2024-08-15 16:25:00|18209.5|18206.7|18206.5|18203.7|18213|18210.2|18204|18201.2|118
1723739400000|2024-08-15 16:30:00|18206|18203.2|18207|18204.2|18207.5|18204.7|18200.5|18197.7|50
1723739700000|2024-08-15 16:35:00|18206.5|18203.7|18200|18197.2|18206.5|18203.7|18200|18197.2|54
1723740000000|2024-08-15 16:40:00|18199.5|18196.7|18193.5|18190.7|18203|18200.2|18190.5|18187.7|113
1723740300000|2024-08-15 16:45:00|18193|18190.2|18189|18186.2|18197|18194.2|18184.5|18181.7|140
1723740600000|2024-08-15 16:50:00|18189.5|18186.7|18190|18187.2|18194|18191.2|18188|18185.2|73
1723740900000|2024-08-15 16:55:00|18189.5|18186.7|18194.5|18191.7|18195.5|18192.7|18188|18185.2|34
1723741200000|2024-08-15 17:00:00|18194|18191.2|18191.5|18188.7|18194.5|18191.7|18190|18187.2|53
1723741500000|2024-08-15 17:05:00|18191|18188.2|18189.5|18186.7|18194|18191.2|18187|18184.2|26
1723741800000|2024-08-15 17:10:00|18190|18187.2|18192.5|18189.7|18194.5|18191.7|18186|18183.2|46
1723742100000|2024-08-15 17:15:00|18192|18189.2|18195.5|18192.7|18197.5|18194.7|18191.5|18188.7|48
1723742400000|2024-08-15 17:20:00|18195|18192.2|18197.5|18194.7|18200.5|18197.7|18193.5|18190.7|59
1723742700000|2024-08-15 17:25:00|18198|18195.2|18199.5|18196.7|18205.5|18202.7|18197.5|18194.7|52
1723743000000|2024-08-15 17:30:00|18200|18197.2|18205|18202.2|18205.5|18202.7|18199.5|18196.7|22
1723743300000|2024-08-15 17:35:00|18204.5|18201.7|18205.5|18202.7|18207|18204.2|18203|18200.2|51
1723743600000|2024-08-15 17:40:00|18205|18202.2|18204.5|18201.7|18208|18205.2|18202.5|18199.7|55
1723743900000|2024-08-15 17:45:00|18205.5|18202.7|18208|18205.2|18209.5|18206.7|18205|18202.2|52
1723744200000|2024-08-15 17:50:00|18208.5|18205.7|18207.5|18204.7|18211|18208.2|18205.5|18202.7|56
1723744500000|2024-08-15 17:55:00|18207|18204.2|18207|18204.2|18209.5|18206.7|18203.5|18200.7|58
1723744800000|2024-08-15 18:00:00|18207.5|18204.7|18207|18204.2|18209.5|18206.7|18204.5|18201.7|67
1723745100000|2024-08-15 18:05:00|18206.5|18203.7|18202|18199.2|18207|18204.2|18202|18199.2|78
1723745400000|2024-08-15 18:10:00|18202.5|18199.7|18192|18189.2|18202.5|18199.7|18192|18189.2|66
1723745700000|2024-08-15 18:15:00|18191.5|18188.7|18196|18193.2|18197|18194.2|18190.5|18187.7|57
1723746000000|2024-08-15 18:20:00|18196.5|18193.7|18193.5|18190.7|18198|18195.2|18192|18189.2|51
1723746300000|2024-08-15 18:25:00|18193|18190.2|18194.5|18191.7|18197.5|18194.7|18192.5|18189.7|32
1723746600000|2024-08-15 18:30:00|18196|18193.2|18191.5|18188.7|18197.5|18194.7|18190.5|18187.7|26
1723746900000|2024-08-15 18:35:00|18191|18188.2|18193.5|18190.7|18196|18193.2|18191|18188.2|48
1723747200000|2024-08-15 18:40:00|18193|18190.2|18197|18194.2|18197.5|18194.7|18190.5|18187.7|34
1723747500000|2024-08-15 18:45:00|18197.5|18194.7|18196.5|18193.7|18198.5|18195.7|18194.5|18191.7|38
1723747800000|2024-08-15 18:50:00|18196|18193.2|18195|18192.2|18196.5|18193.7|18190.5|18187.7|58
1723748100000|2024-08-15 18:55:00|18195.5|18192.7|18194.5|18191.7|18195.5|18192.7|18193|18190.2|46
1723748400000|2024-08-15 19:00:00|18194|18191.2|18192|18189.2|18194.5|18191.7|18187.5|18184.7|69
1723748700000|2024-08-15 19:05:00|18192.5|18189.7|18196|18193.2|18197|18194.2|18190.5|18187.7|74
1723749000000|2024-08-15 19:10:00|18195.5|18192.7|18193|18190.2|18196.5|18193.7|18189.5|18186.7|36
1723749300000|2024-08-15 19:15:00|18192.5|18189.7|18196.5|18193.7|18197.5|18194.7|18191.5|18188.7|83
1723749600000|2024-08-15 19:20:00|18197.5|18194.7|18201.5|18198.7|18201.5|18198.7|18194|18191.2|60
1723749900000|2024-08-15 19:25:00|18202.5|18199.7|18206.5|18203.7|18207.5|18204.7|18201.5|18198.7|147
1723750200000|2024-08-15 19:30:00|18206|18203.2|18208.5|18205.7|18211.5|18208.7|18203.5|18200.7|190
1723750500000|2024-08-15 19:35:00|18208|18205.2|18211|18208.2|18211.5|18208.7|18204|18201.2|58
1723750800000|2024-08-15 19:40:00|18211.5|18208.7|18207.5|18204.7|18212.5|18209.7|18206|18203.2|202
1723751100000|2024-08-15 19:45:00|18207|18204.2|18200|18197.2|18207.5|18204.7|18196.5|18193.7|134
1723751400000|2024-08-15 19:50:00|18200.5|18197.7|18200|18197.2|18201.5|18198.7|18193.5|18190.7|210
1723751700000|2024-08-15 19:55:00|18199.5|18196.7|18209|18206.2|18210.5|18207.7|18195.5|18192.7|268
1723752000000|2024-08-15 20:00:00|18212.4|18205.4|18201.2|18194.2|18215.9|18208.9|18200.6|18193.6|26
1723752300000|2024-08-15 20:05:00|18201.8|18194.8|18207.6|18200.6|18208.3|18201.3|18199.8|18192.8|0
1723752600000|2024-08-15 20:10:00|18208.3|18201.3|18195.4|18188.4|18209.1|18202.1|18194.8|18187.8|0
1723752900000|2024-08-15 20:15:00|18195.1|18188.1|18196.2|18189.2|18198.7|18191.7|18194.8|18187.8|0
1723753200000|2024-08-15 20:20:00|18195.6|18188.6|18200|18193|18201.3|18194.3|18195.6|18188.6|0
1723753500000|2024-08-15 20:25:00|18199.3|18192.3|18213.8|18206.8|18214.4|18207.4|18199.3|18192.3|0
1723753800000|2024-08-15 20:30:00|18214.4|18207.4|18213.7|18206.7|18214.4|18207.4|18209.8|18202.8|0
1723754100000|2024-08-15 20:35:00|18213.1|18206.1|18213.7|18206.7|18213.8|18206.8|18211.8|18204.8|0
1723754400000|2024-08-15 20:40:00|18213|18206|18209.5|18202.5|18213|18206|18208.8|18201.8|0
1723754700000|2024-08-15 20:45:00|18209.1|18202.1|18208.1|18201.1|18210.1|18203.1|18208.1|18201.1|0
1723755000000|2024-08-15 20:50:00|18208.8|18201.8|18208.1|18201.1|18209.4|18202.4|18206.8|18199.8|0
1723755300000|2024-08-15 20:55:00|18207.4|18200.4|18203.7|18196.7|18208.1|18201.1|18199.7|18192.7|0
1723755600000|2024-08-15 21:00:00|18205.7|18198.7|18204.6|18197.6|18205.7|18198.7|18202.7|18195.7|0
1723755900000|2024-08-15 21:05:00|18204.4|18197.4|18205.8|18198.8|18205.8|18198.8|18204.4|18197.4|0
1723756200000|2024-08-15 21:10:00|18206.4|18199.4|18206|18199|18206.4|18199.4|18205.6|18198.6|0
1723756500000|2024-08-15 21:15:00|18205.9|18198.9|18205.5|18198.5|18206.2|18199.2|18204.9|18197.9|0
1723756800000|2024-08-15 21:20:00|18205.6|18198.6|18206.3|18199.3|18206.3|18199.3|18205.3|18198.3|0
1723757100000|2024-08-15 21:25:00|18206.2|18199.2|18205.8|18198.8|18206.7|18199.7|18205.7|18198.7|0
1723757400000|2024-08-15 21:30:00|18205.4|18198.4|18205.3|18198.3|18205.4|18198.4|18205|18198|0
1723757700000|2024-08-15 21:35:00|18205.4|18198.4|18205.5|18198.5|18205.9|18198.9|18205.3|18198.3|0
1723758000000|2024-08-15 21:40:00|18205.4|18198.4|18206.1|18199.1|18206.1|18199.1|18205.4|18198.4|0
1723758300000|2024-08-15 21:45:00|18205.5|18198.5|18206|18199|18206|18199|18205.5|18198.5|0
1723758600000|2024-08-15 21:50:00|18206.1|18199.1|18206.6|18199.6|18206.7|18199.7|18205.6|18198.6|0
1723758900000|2024-08-15 21:55:00|18207|18200|18207.2|18200.2|18207.7|18200.7|18206.4|18199.4|0
1723759200000|2024-08-15 22:00:00|18207|18200|18212.4|18205.4|18214.4|18207.4|18201.3|18194.3|0
1723759500000|2024-08-15 22:05:00|18211.8|18204.8|18204.4|18197.4|18213.7|18206.7|18203.2|18196.2|0
1723759800000|2024-08-15 22:10:00|18204.7|18197.7|18210.5|18203.5|18212.5|18205.5|18204.7|18197.7|0
1723760100000|2024-08-15 22:15:00|18210.9|18203.9|18210.9|18203.9|18212.2|18205.2|18209.6|18202.6|0
1723760400000|2024-08-15 22:20:00|18210.6|18203.6|18216.2|18209.2|18216.9|18209.9|18210.6|18203.6|0
1723760700000|2024-08-15 22:25:00|18215.6|18208.6|18221.6|18214.6|18222.2|18215.2|18214.9|18207.9|0
1723761000000|2024-08-15 22:30:00|18220.9|18213.9|18222.5|18215.5|18224.7|18217.7|18219|18212|0
1723761300000|2024-08-15 22:35:00|18222.8|18215.8|18231.2|18224.2|18234.6|18227.6|18222.5|18215.5|0
1723761600000|2024-08-15 22:40:00|18230.9|18223.9|18227.3|18220.3|18232.4|18225.4|18227.3|18220.3|0
1723761900000|2024-08-15 22:45:00|18227.1|18220.1|18228.5|18221.5|18229.8|18222.8|18226.7|18219.7|0
1723762200000|2024-08-15 22:50:00|18228.4|18221.4|18229.7|18222.7|18234|18227|18228.4|18221.4|0
1723762500000|2024-08-15 22:55:00|18230.1|18223.1|18233.8|18226.8|18234.4|18227.4|18230.1|18223.1|0
1723762800000|2024-08-15 23:00:00|18234.1|18227.1|18236.9|18229.9|18237.4|18230.4|18233.4|18226.4|0
1723763100000|2024-08-15 23:05:00|18237.2|18230.2|18235.1|18228.1|18237.2|18230.2|18233.7|18226.7|0
1723763400000|2024-08-15 23:10:00|18235.7|18228.7|18244.4|18237.4|18248.2|18241.2|18235.4|18228.4|0
1723763700000|2024-08-15 23:15:00|18244.7|18237.7|18243.6|18236.6|18245.7|18238.7|18241.9|18234.9|0
1723764000000|2024-08-15 23:20:00|18243.3|18236.3|18251.6|18244.6|18252.3|18245.3|18243|18236|0
1723764300000|2024-08-15 23:25:00|18251.3|18244.3|18250.3|18243.3|18251.6|18244.6|18247.1|18240.1|0
1723764600000|2024-08-15 23:30:00|18250|18243|18243.2|18236.2|18250.2|18243.2|18242.3|18235.3|0
1723764900000|2024-08-15 23:35:00|18242.9|18235.9|18242.2|18235.2|18245.2|18238.2|18241.6|18234.6|0
1723765200000|2024-08-15 23:40:00|18242.6|18235.6|18238|18231|18242.6|18235.6|18232.1|18225.1|0
1723765500000|2024-08-15 23:45:00|18237.3|18230.3|18234.2|18227.2|18237.6|18230.6|18233.9|18226.9|0
1723765800000|2024-08-15 23:50:00|18233.8|18226.8|18232.8|18225.8|18235.1|18228.1|18232.2|18225.2|0
1723766100000|2024-08-15 23:55:00|18233.5|18226.5|18236.1|18229.1|18236.1|18229.1|18232.8|18225.8|0
1723766400000|2024-08-16 00:00:00|18236.7|18229.7|18228.4|18221.4|18236.7|18229.7|18226.4|18219.4|0
1723766700000|2024-08-16 00:05:00|18228.7|18221.7|18225.3|18218.3|18229|18222|18224.1|18217.1|0
1723767000000|2024-08-16 00:10:00|18226|18219|18223|18216|18227|18220|18222|18215|0
1723767300000|2024-08-16 00:15:00|18221|18214|18212.6|18207.6|18226.1|18221.1|18211.1|18206.1|43
1723767600000|2024-08-16 00:20:00|18213.1|18208.1|18209.6|18204.6|18217.6|18212.6|18208.6|18203.6|12
1723767900000|2024-08-16 00:25:00|18210.1|18205.1|18220.1|18215.1|18222.1|18217.1|18210.1|18205.1|6
1723768200000|2024-08-16 00:30:00|18219.6|18214.6|18211.6|18206.6|18222.6|18217.6|18210.6|18205.6|6
1723768500000|2024-08-16 00:35:00|18211.1|18206.1|18206.6|18201.6|18213.6|18208.6|18200.1|18195.1|14
1723768800000|2024-08-16 00:40:00|18207.1|18202.1|18200.1|18195.1|18207.6|18202.6|18199.1|18194.1|6
1723769100000|2024-08-16 00:45:00|18200.6|18195.6|18205.6|18200.6|18209.6|18204.6|18200.1|18195.1|9
1723769400000|2024-08-16 00:50:00|18205.1|18200.1|18211.6|18206.6|18211.6|18206.6|18205.1|18200.1|1
1723769700000|2024-08-16 00:55:00|18211.1|18206.1|18220.1|18215.1|18220.6|18215.6|18210.6|18205.6|7
1723770000000|2024-08-16 01:00:00|18219.6|18214.6|18222.1|18217.1|18224.6|18219.6|18218.1|18213.1|13
1723770300000|2024-08-16 01:05:00|18222.6|18217.6|18212.1|18207.1|18223.6|18218.6|18212.1|18207.1|5
1723770600000|2024-08-16 01:10:00|18212.6|18207.6|18212.1|18207.1|18219.6|18214.6|18204.6|18199.6|26
1723770900000|2024-08-16 01:15:00|18212.6|18207.6|18218.6|18213.6|18219.1|18214.1|18212.1|18207.1|0
1723771200000|2024-08-16 01:20:00|18218.1|18213.1|18220.6|18215.6|18221.6|18216.6|18218.1|18213.1|4
1723771500000|2024-08-16 01:25:00|18221.1|18216.1|18227.1|18222.1|18227.1|18222.1|18220.1|18215.1|4
1723771800000|2024-08-16 01:30:00|18227.6|18222.6|18227.1|18222.1|18230.1|18225.1|18223.6|18218.6|14
1723772100000|2024-08-16 01:35:00|18225.1|18220.1|18226.1|18221.1|18226.1|18221.1|18224.1|18219.1|7
1723772400000|2024-08-16 01:40:00|18225.6|18220.6|18234.1|18229.1|18234.1|18229.1|18225.6|18220.6|25
1723772700000|2024-08-16 01:45:00|18232.6|18227.6|18225.1|18220.1|18232.6|18227.6|18225.1|18220.1|3
1723773000000|2024-08-16 01:50:00|18224.1|18219.1|18227.6|18222.6|18230.1|18225.1|18219.6|18214.6|16
1723773300000|2024-08-16 01:55:00|18229.1|18224.1|18229.1|18224.1|18231.6|18226.6|18229.1|18224.1|6
1723773600000|2024-08-16 02:00:00|18229.6|18224.6|18233.6|18228.6|18241.1|18236.1|18229.6|18224.6|30
1723773900000|2024-08-16 02:05:00|18233.1|18228.1|18234.1|18229.1|18236.1|18231.1|18232.1|18227.1|5
1723774200000|2024-08-16 02:10:00|18233.1|18228.1|18232.6|18227.6|18233.1|18228.1|18230.1|18225.1|1
1723774500000|2024-08-16 02:15:00|18233.6|18228.6|18239.6|18234.6|18241.6|18236.6|18233.6|18228.6|6
1723774800000|2024-08-16 02:20:00|18239.1|18234.1|18235.6|18230.6|18239.1|18234.1|18228.1|18223.1|15
1723775100000|2024-08-16 02:25:00|18237.6|18232.6|18231.1|18226.1|18239.6|18234.6|18231.1|18226.1|1
1723775400000|2024-08-16 02:30:00|18231.6|18226.6|18227.6|18222.6|18234.6|18229.6|18227.1|18222.1|2
1723775700000|2024-08-16 02:35:00|18228.1|18223.1|18227.6|18222.6|18228.1|18223.1|18227.1|18222.1|0
1723776000000|2024-08-16 02:40:00|18227.1|18222.1|18225.6|18220.6|18229.6|18224.6|18225.6|18220.6|9
1723776300000|2024-08-16 02:45:00|18225.1|18220.1|18226.6|18221.6|18228.1|18223.1|18225.1|18220.1|5
1723776600000|2024-08-16 02:50:00|18227.1|18222.1|18222.6|18217.6|18228.6|18223.6|18221.6|18216.6|12
1723776900000|2024-08-16 02:55:00|18223.1|18218.1|18220.6|18215.6|18223.6|18218.6|18220.6|18215.6|1
1723777200000|2024-08-16 03:00:00|18223.1|18218.1|18217.6|18212.6|18223.1|18218.1|18216.6|18211.6|6
1723777500000|2024-08-16 03:05:00|18218.1|18213.1|18216.1|18211.1|18219.6|18214.6|18216.1|18211.1|9
1723777800000|2024-08-16 03:10:00|18216.6|18211.6|18216.6|18211.6|18217.6|18212.6|18216.1|18211.1|2
1723778100000|2024-08-16 03:15:00|18217.1|18212.1|18216.1|18211.1|18220.1|18215.1|18216.1|18211.1|11
1723778400000|2024-08-16 03:20:00|18217.1|18212.1|18213.1|18208.1|18217.1|18212.1|18213.1|18208.1|6
1723778700000|2024-08-16 03:25:00|18213.6|18208.6|18218.1|18213.1|18219.1|18214.1|18213.1|18208.1|6
1723779000000|2024-08-16 03:30:00|18218.6|18213.6|18224.1|18219.1|18224.6|18219.6|18217.6|18212.6|1
1723779300000|2024-08-16 03:35:00|18223.6|18218.6|18222.1|18217.1|18223.6|18218.6|18220.6|18215.6|1
1723779600000|2024-08-16 03:40:00|18222.6|18217.6|18218.1|18213.1|18223.6|18218.6|18216.6|18211.6|5
1723779900000|2024-08-16 03:45:00|18218.6|18213.6|18218.6|18213.6|18222.6|18217.6|18218.6|18213.6|4
1723780200000|2024-08-16 03:50:00|18219.1|18214.1|18222.1|18217.1|18222.6|18217.6|18219.1|18214.1|3
1723780500000|2024-08-16 03:55:00|18221.6|18216.6|18220.6|18215.6|18221.6|18216.6|18219.1|18214.1|6
1723780800000|2024-08-16 04:00:00|18219.6|18214.6|18217.1|18212.1|18219.6|18214.6|18214.6|18209.6|10
1723781100000|2024-08-16 04:05:00|18217.6|18212.6|18217.6|18212.6|18218.1|18213.1|18215.6|18210.6|4
1723781400000|2024-08-16 04:10:00|18217.1|18212.1|18204.6|18199.6|18217.6|18212.6|18204.6|18199.6|8
1723781700000|2024-08-16 04:15:00|18207.1|18202.1|18206.6|18201.6|18207.1|18202.1|18203.6|18198.6|7
1723782000000|2024-08-16 04:20:00|18207.1|18202.1|18205.1|18200.1|18207.6|18202.6|18205.1|18200.1|7
1723782300000|2024-08-16 04:25:00|18203.6|18198.6|18204.1|18199.1|18204.6|18199.6|18202.1|18197.1|4
1723782600000|2024-08-16 04:30:00|18203.6|18198.6|18206.1|18201.1|18206.1|18201.1|18202.6|18197.6|1
1723782900000|2024-08-16 04:35:00|18205.6|18200.6|18200.6|18195.6|18205.6|18200.6|18198.6|18193.6|7
1723783200000|2024-08-16 04:40:00|18199.6|18194.6|18207.1|18202.1|18207.1|18202.1|18199.6|18194.6|8
1723783500000|2024-08-16 04:45:00|18205.6|18200.6|18205.6|18200.6|18208.6|18203.6|18204.6|18199.6|3
1723783800000|2024-08-16 04:50:00|18206.6|18201.6|18206.1|18201.1|18206.6|18201.6|18206.1|18201.1|0
1723784100000|2024-08-16 04:55:00|18205.6|18200.6|18205.6|18200.6|18205.6|18200.6|18205.6|18200.6|0
1723784400000|2024-08-16 05:00:00|18206.1|18201.1|18212.6|18207.6|18214.1|18209.1|18206.1|18201.1|10
1723784700000|2024-08-16 05:05:00|18212.1|18207.1|18217.6|18212.6|18217.6|18212.6|18209.6|18204.6|9
1723785000000|2024-08-16 05:10:00|18217.1|18212.1|18211.6|18206.6|18217.1|18212.1|18210.6|18205.6|18
1723785300000|2024-08-16 05:15:00|18212.1|18207.1|18220.6|18215.6|18222.6|18217.6|18211.6|18206.6|28
1723785600000|2024-08-16 05:20:00|18219.6|18214.6|18216.6|18211.6|18223.6|18218.6|18216.6|18211.6|11
1723785900000|2024-08-16 05:25:00|18217.1|18212.1|18223.6|18218.6|18225.1|18220.1|18216.6|18211.6|8
1723786200000|2024-08-16 05:30:00|18224.1|18219.1|18225.1|18220.1|18227.1|18222.1|18223.1|18218.1|4
1723786500000|2024-08-16 05:35:00|18225.6|18220.6|18226.6|18221.6|18229.1|18224.1|18225.6|18220.6|12
1723786800000|2024-08-16 05:40:00|18227.1|18222.1|18232.1|18227.1|18237.1|18232.1|18227.1|18222.1|21
1723787100000|2024-08-16 05:45:00|18233.6|18228.6|18240.6|18235.6|18241.6|18236.6|18229.6|18224.6|66
1723787400000|2024-08-16 05:50:00|18240.1|18235.1|18238.6|18233.6|18242.6|18237.6|18234.6|18229.6|53
1723787700000|2024-08-16 05:55:00|18239.1|18234.1|18238.6|18233.6|18240.1|18235.1|18235.6|18230.6|23
1723788000000|2024-08-16 06:00:00|18237.5|18234.7|18260.5|18257.7|18262.5|18259.7|18230.5|18227.7|322
1723788300000|2024-08-16 06:05:00|18260|18257.2|18247|18244.2|18261|18258.2|18242.5|18239.7|167
1723788600000|2024-08-16 06:10:00|18246.5|18243.7|18245|18242.2|18251|18248.2|18244.5|18241.7|70
1723788900000|2024-08-16 06:15:00|18244.5|18241.7|18238|18235.2|18246.5|18243.7|18233|18230.2|109
1723789200000|2024-08-16 06:20:00|18237.5|18234.7|18241|18238.2|18241|18238.2|18232.5|18229.7|64
1723789500000|2024-08-16 06:25:00|18242|18239.2|18251|18248.2|18251|18248.2|18241|18238.2|157
1723789800000|2024-08-16 06:30:00|18252|18249.2|18252|18249.2|18262|18259.2|18250|18247.2|176
1723790100000|2024-08-16 06:35:00|18252.5|18249.7|18259.5|18256.7|18259.5|18256.7|18249|18246.2|87
1723790400000|2024-08-16 06:40:00|18260|18257.2|18252.5|18249.7|18265.5|18262.7|18252.5|18249.7|112
1723790700000|2024-08-16 06:45:00|18253|18250.2|18256|18253.2|18258|18255.2|18249|18246.2|73
1723791000000|2024-08-16 06:50:00|18256.5|18253.7|18245.5|18242.7|18260|18257.2|18245|18242.2|120
1723791300000|2024-08-16 06:55:00|18246|18243.2|18231|18228.2|18247.5|18244.7|18230.5|18227.7|290
1723791600000|2024-08-16 07:00:00|18230.3|18228.9|18244.3|18242.9|18249.8|18248.4|18224.3|18222.9|1005
1723791900000|2024-08-16 07:05:00|18244.8|18243.4|18250.3|18248.9|18255.3|18253.9|18237.3|18235.9|458
1723792200000|2024-08-16 07:10:00|18249.3|18247.9|18252.3|18250.9|18256.3|18254.9|18241.8|18240.4|344
1723792500000|2024-08-16 07:15:00|18251.8|18250.4|18231.3|18229.9|18251.8|18250.4|18229.8|18228.4|458
1723792800000|2024-08-16 07:20:00|18231.8|18230.4|18232.3|18230.9|18234.8|18233.4|18224.3|18222.9|272
1723793100000|2024-08-16 07:25:00|18232.8|18231.4|18233.3|18231.9|18241.3|18239.9|18226.8|18225.4|212
1723793400000|2024-08-16 07:30:00|18232.3|18230.9|18229.3|18227.9|18237.3|18235.9|18229.3|18227.9|186
1723793700000|2024-08-16 07:35:00|18229.8|18228.4|18237.3|18235.9|18237.8|18236.4|18226.3|18224.9|318
1723794000000|2024-08-16 07:40:00|18238.3|18236.9|18252.3|18250.9|18252.8|18251.4|18237.3|18235.9|276
1723794300000|2024-08-16 07:45:00|18251.8|18250.4|18242.8|18241.4|18251.8|18250.4|18233.3|18231.9|284
1723794600000|2024-08-16 07:50:00|18241.3|18239.9|18243.3|18241.9|18249.8|18248.4|18239.8|18238.4|140
1723794900000|2024-08-16 07:55:00|18241.3|18239.9|18263.3|18261.9|18263.3|18261.9|18239.3|18237.9|375
1723795200000|2024-08-16 08:00:00|18264.3|18262.9|18268.3|18266.9|18268.3|18266.9|18249.3|18247.9|310
1723795500000|2024-08-16 08:05:00|18267.3|18265.9|18287.3|18285.9|18289.3|18287.9|18264.3|18262.9|389
1723795800000|2024-08-16 08:10:00|18289.3|18287.9|18293.3|18291.9|18297.8|18296.4|18278.8|18277.4|507
1723796100000|2024-08-16 08:15:00|18292.8|18291.4|18289.3|18287.9|18296.8|18295.4|18285.3|18283.9|311
1723796400000|2024-08-16 08:20:00|18289.8|18288.4|18280.3|18278.9|18294.3|18292.9|18271.3|18269.9|445
1723796700000|2024-08-16 08:25:00|18281.3|18279.9|18268.3|18266.9|18282.8|18281.4|18265.8|18264.4|319
1723797000000|2024-08-16 08:30:00|18268.8|18267.4|18274.3|18272.9|18279.8|18278.4|18264.8|18263.4|286
1723797300000|2024-08-16 08:35:00|18273.8|18272.4|18277.3|18275.9|18283.8|18282.4|18269.3|18267.9|359
1723797600000|2024-08-16 08:40:00|18277.8|18276.4|18290.3|18288.9|18290.3|18288.9|18276.8|18275.4|234
1723797900000|2024-08-16 08:45:00|18289.8|18288.4|18293.3|18291.9|18298.3|18296.9|18286.8|18285.4|299
1723798200000|2024-08-16 08:50:00|18293.8|18292.4|18298.3|18296.9|18299.8|18298.4|18291.3|18289.9|188
1723798500000|2024-08-16 08:55:00|18297.8|18296.4|18290.3|18288.9|18297.8|18296.4|18288.3|18286.9|220
1723798800000|2024-08-16 09:00:00|18290.8|18289.4|18310.8|18309.4|18311.8|18310.4|18286.3|18284.9|334
1723799100000|2024-08-16 09:05:00|18311.3|18309.9|18311.3|18309.9|18314.3|18312.9|18307.8|18306.4|264
1723799400000|2024-08-16 09:10:00|18310.8|18309.4|18308.3|18306.9|18313.3|18311.9|18305.8|18304.4|190
1723799700000|2024-08-16 09:15:00|18308.8|18307.4|18315.8|18314.4|18315.8|18314.4|18303.8|18302.4|157
1723800000000|2024-08-16 09:20:00|18316.3|18314.9|18331.3|18329.9|18333.8|18332.4|18315.3|18313.9|298
1723800300000|2024-08-16 09:25:00|18330.8|18329.4|18331.3|18329.9|18338.3|18336.9|18327.3|18325.9|292
1723800600000|2024-08-16 09:30:00|18331.8|18330.4|18343.3|18341.9|18343.8|18342.4|18327.8|18326.4|335
1723800900000|2024-08-16 09:35:00|18343.8|18342.4|18344.3|18342.9|18347.3|18345.9|18342.8|18341.4|143
1723801200000|2024-08-16 09:40:00|18346.3|18344.9|18330.8|18329.4|18347.3|18345.9|18330.3|18328.9|317
1723801500000|2024-08-16 09:45:00|18330.3|18328.9|18331.3|18329.9|18334.8|18333.4|18322.8|18321.4|288
1723801800000|2024-08-16 09:50:00|18330.8|18329.4|18333.3|18331.9|18342.3|18340.9|18320.8|18319.4|420
1723802100000|2024-08-16 09:55:00|18333.8|18332.4|18338.3|18336.9|18346.3|18344.9|18333.3|18331.9|420
1723802400000|2024-08-16 10:00:00|18337.8|18336.4|18321.8|18320.4|18338.3|18336.9|18316.3|18314.9|332
1723802700000|2024-08-16 10:05:00|18321.3|18319.9|18313.3|18311.9|18324.3|18322.9|18312.3|18310.9|254
1723803000000|2024-08-16 10:10:00|18315.3|18313.9|18312.3|18310.9|18316.3|18314.9|18300.3|18298.9|445
1723803300000|2024-08-16 10:15:00|18312.8|18311.4|18306.3|18304.9|18312.8|18311.4|18303.3|18301.9|312
1723803600000|2024-08-16 10:20:00|18306.8|18305.4|18304.3|18302.9|18312.8|18311.4|18304.3|18302.9|123
1723803900000|2024-08-16 10:25:00|18303.8|18302.4|18299.3|18297.9|18303.8|18302.4|18293.8|18292.4|219
1723804200000|2024-08-16 10:30:00|18298.8|18297.4|18288.8|18287.4|18301.3|18299.9|18287.8|18286.4|331
1723804500000|2024-08-16 10:35:00|18289.3|18287.9|18295.3|18293.9|18297.3|18295.9|18285.3|18283.9|400
1723804800000|2024-08-16 10:40:00|18294.8|18293.4|18298.3|18296.9|18299.8|18298.4|18290.3|18288.9|177
1723805100000|2024-08-16 10:45:00|18297.8|18296.4|18299.8|18298.4|18302.8|18301.4|18288.3|18286.9|191
1723805400000|2024-08-16 10:50:00|18299.3|18297.9|18302.3|18300.9|18304.8|18303.4|18295.8|18294.4|63
1723805700000|2024-08-16 10:55:00|18302.8|18301.4|18306.3|18304.9|18308.3|18306.9|18298.8|18297.4|168
1723806000000|2024-08-16 11:00:00|18305.8|18304.4|18302.3|18300.9|18313.8|18312.4|18299.3|18297.9|1352
1723806300000|2024-08-16 11:05:00|18301.3|18299.9|18290.3|18288.9|18308.3|18306.9|18286.8|18285.4|561
1723806600000|2024-08-16 11:10:00|18290.8|18289.4|18285.3|18283.9|18298.8|18297.4|18284.8|18283.4|239
1723806900000|2024-08-16 11:15:00|18286.3|18284.9|18280.3|18278.9|18289.8|18288.4|18274.3|18272.9|252
1723807200000|2024-08-16 11:20:00|18280.8|18279.4|18286.3|18284.9|18287.3|18285.9|18279.3|18277.9|82
1723807500000|2024-08-16 11:25:00|18286.8|18285.4|18282.3|18280.9|18292.8|18291.4|18279.3|18277.9|119
1723807800000|2024-08-16 11:30:00|18282.8|18281.4|18283.3|18281.9|18285.8|18284.4|18279.8|18278.4|179
1723808100000|2024-08-16 11:35:00|18283.8|18282.4|18293.3|18291.9|18297.8|18296.4|18283.8|18282.4|158
1723808400000|2024-08-16 11:40:00|18292.8|18291.4|18285.3|18283.9|18293.3|18291.9|18280.3|18278.9|126
1723808700000|2024-08-16 11:45:00|18284.8|18283.4|18282.3|18280.9|18286.8|18285.4|18278.3|18276.9|166
1723809000000|2024-08-16 11:50:00|18282.8|18281.4|18277.3|18275.9|18282.8|18281.4|18274.3|18272.9|154
1723809300000|2024-08-16 11:55:00|18276.8|18275.4|18277.5|18276.1|18283.3|18281.9|18274.5|18273.1|103
1723809600000|2024-08-16 12:00:00|18278.5|18277.1|18276.5|18275.1|18280.5|18279.1|18274.5|18273.1|80
1723809900000|2024-08-16 12:05:00|18276|18274.6|18281.5|18280.1|18281.5|18280.1|18269.5|18268.1|145
1723810200000|2024-08-16 12:10:00|18281|18279.6|18285.5|18284.1|18287|18285.6|18277.5|18276.1|148
1723810500000|2024-08-16 12:15:00|18285|18283.6|18267|18265.6|18285|18283.6|18267|18265.6|164
1723810800000|2024-08-16 12:20:00|18267.5|18266.1|18276.5|18275.1|18277.5|18276.1|18264|18262.6|161
1723811100000|2024-08-16 12:25:00|18276|18274.6|18268|18266.6|18276.5|18275.1|18264|18262.6|165
1723811400000|2024-08-16 12:30:00|18267.5|18266.1|18241.5|18240.1|18267.5|18266.1|18238.5|18237.1|425
1723811700000|2024-08-16 12:35:00|18241|18239.6|18238.5|18237.1|18251|18249.6|18238|18236.6|272
1723812000000|2024-08-16 12:40:00|18239|18237.6|18259.5|18258.1|18260.5|18259.1|18239|18237.6|332
1723812300000|2024-08-16 12:45:00|18259|18257.6|18259|18257.6|18265|18263.6|18251.5|18250.1|220
1723812600000|2024-08-16 12:50:00|18258.5|18257.1|18257.5|18256.1|18259.5|18258.1|18251.5|18250.1|112
1723812900000|2024-08-16 12:55:00|18258|18256.6|18261|18259.6|18266|18264.6|18254.5|18253.1|230
1723813200000|2024-08-16 13:00:00|18260.5|18259.1|18271|18269.6|18273.5|18272.1|18255.5|18254.1|262
1723813500000|2024-08-16 13:05:00|18271.5|18270.1|18270.5|18269.1|18280|18278.6|18269.5|18268.1|194
1723813800000|2024-08-16 13:10:00|18271|18269.6|18275.5|18274.1|18276|18274.6|18267|18265.6|165
1723814100000|2024-08-16 13:15:00|18276|18274.6|18282|18280.6|18283|18281.6|18268|18266.6|127
1723814400000|2024-08-16 13:20:00|18282.5|18281.1|18279.5|18278.1|18287|18285.6|18279|18277.6|284
1723814700000|2024-08-16 13:25:00|18279|18277.6|18276.5|18275.1|18281|18279.6|18273|18271.6|163
1723815000000|2024-08-16 13:30:00|18280.5|18279.1|18265|18263.6|18286.5|18285.1|18261.5|18260.1|484
1723815300000|2024-08-16 13:35:00|18265.5|18264.1|18285|18283.6|18289|18287.6|18262.5|18261.1|387
1723815600000|2024-08-16 13:40:00|18284|18282.6|18282.5|18281.1|18293|18291.6|18278|18276.6|208
1723815900000|2024-08-16 13:45:00|18282|18280.6|18297.5|18296.1|18300.5|18299.1|18281.5|18280.1|260
1723816200000|2024-08-16 13:50:00|18298|18296.6|18297|18295.6|18301.5|18300.1|18291|18289.6|296
1723816500000|2024-08-16 13:55:00|18296.5|18295.1|18294|18292.6|18298|18296.6|18284.5|18283.1|245
1723816800000|2024-08-16 14:00:00|18293.5|18292.1|18295.5|18294.1|18310|18308.6|18292.5|18291.1|490
1723817100000|2024-08-16 14:05:00|18295|18293.6|18310.5|18309.1|18310.5|18309.1|18290.5|18289.1|258
1723817400000|2024-08-16 14:10:00|18309.9|18308.5|18313.9|18312.5|18318.4|18317|18304.9|18303.5|376
1723817700000|2024-08-16 14:15:00|18314.4|18313|18320.4|18319|18330.4|18329|18313.9|18312.5|315
1723818000000|2024-08-16 14:20:00|18319.9|18318.5|18306.4|18305|18323.9|18322.5|18305.9|18304.5|283
1723818300000|2024-08-16 14:25:00|18305.9|18304.5|18311.9|18310.5|18315.4|18314|18304.9|18303.5|230
1723818600000|2024-08-16 14:30:00|18313.9|18312.5|18310.9|18309.5|18319.9|18318.5|18302.4|18301|381
1723818900000|2024-08-16 14:35:00|18311.4|18310|18311.9|18310.5|18322.9|18321.5|18309.4|18308|240
1723819200000|2024-08-16 14:40:00|18311.4|18310|18304.9|18303.5|18314.9|18313.5|18301.9|18300.5|217
1723819500000|2024-08-16 14:45:00|18305.4|18304|18299.9|18298.5|18310.4|18309|18296.4|18295|301
1723819800000|2024-08-16 14:50:00|18300.4|18299|18312.9|18311.5|18320.4|18319|18300.4|18299|232
1723820100000|2024-08-16 14:55:00|18312.4|18311|18310.9|18309.5|18319.9|18318.5|18308.4|18307|154
1723820400000|2024-08-16 15:00:00|18310.4|18309|18316.9|18315.5|18323.4|18322|18309.4|18308|238
1723820700000|2024-08-16 15:05:00|18316.4|18315|18321.9|18320.5|18327.4|18326|18313.4|18312|241
1723821000000|2024-08-16 15:10:00|18322.4|18321|18327.9|18326.5|18330.4|18329|18316.4|18315|200
1723821300000|2024-08-16 15:15:00|18327.4|18326|18329.4|18328|18330.9|18329.5|18321.4|18320|280
1723821600000|2024-08-16 15:20:00|18328.9|18327.5|18323.9|18322.5|18330.4|18329|18321.9|18320.5|257
1723821900000|2024-08-16 15:25:00|18324.4|18323|18331.9|18330.5|18334.4|18333|18322.4|18321|772
1723822200000|2024-08-16 15:30:00|18332.6|18329.8|18331.6|18328.8|18338.1|18335.3|18327.1|18324.3|1065
1723822500000|2024-08-16 15:35:00|18331.1|18328.3|18330.1|18327.3|18333.1|18330.3|18326.1|18323.3|563
1723822800000|2024-08-16 15:40:00|18329.6|18326.8|18327.6|18324.8|18332.6|18329.8|18326.1|18323.3|154
1723823100000|2024-08-16 15:45:00|18328.1|18325.3|18326.1|18323.3|18334.6|18331.8|18325.1|18322.3|165
1723823400000|2024-08-16 15:50:00|18325.6|18322.8|18326.1|18323.3|18328.1|18325.3|18322.1|18319.3|107
1723823700000|2024-08-16 15:55:00|18325.6|18322.8|18324.6|18321.8|18332.1|18329.3|18324.1|18321.3|116
1723824000000|2024-08-16 16:00:00|18324.1|18321.3|18322.6|18319.8|18328.1|18325.3|18321.1|18318.3|104
1723824300000|2024-08-16 16:05:00|18322.1|18319.3|18324.1|18321.3|18327.1|18324.3|18318.6|18315.8|93
1723824600000|2024-08-16 16:10:00|18325.1|18322.3|18330.1|18327.3|18330.1|18327.3|18324.1|18321.3|74
1723824900000|2024-08-16 16:15:00|18330.6|18327.8|18329.1|18326.3|18332.1|18329.3|18328.1|18325.3|98
1723825200000|2024-08-16 16:20:00|18329.6|18326.8|18331.1|18328.3|18332.1|18329.3|18328.1|18325.3|60
1723825500000|2024-08-16 16:25:00|18331.6|18328.8|18330.6|18327.8|18331.6|18328.8|18326.1|18323.3|70
1723825800000|2024-08-16 16:30:00|18330.1|18327.3|18332.6|18329.8|18334.6|18331.8|18327.6|18324.8|76
1723826100000|2024-08-16 16:35:00|18332.1|18329.3|18335.1|18332.3|18336.1|18333.3|18331.1|18328.3|48
1723826400000|2024-08-16 16:40:00|18335.6|18332.8|18335.1|18332.3|18336.1|18333.3|18331.6|18328.8|47
1723826700000|2024-08-16 16:45:00|18335.6|18332.8|18341.1|18338.3|18341.1|18338.3|18331.6|18328.8|104
1723827000000|2024-08-16 16:50:00|18340.6|18337.8|18347.1|18344.3|18347.1|18344.3|18339.1|18336.3|116
1723827300000|2024-08-16 16:55:00|18346.6|18343.8|18351.6|18348.8|18356.6|18353.8|18345.6|18342.8|133
1723827600000|2024-08-16 17:00:00|18352.1|18349.3|18345.1|18342.3|18353.6|18350.8|18340.6|18337.8|42
1723827900000|2024-08-16 17:05:00|18344.6|18341.8|18341.1|18338.3|18348.1|18345.3|18336.6|18333.8|72
1723828200000|2024-08-16 17:10:00|18341.6|18338.8|18343.1|18340.3|18345.6|18342.8|18341.1|18338.3|21
1723828500000|2024-08-16 17:15:00|18343.6|18340.8|18348.1|18345.3|18349.6|18346.8|18339.1|18336.3|47
1723828800000|2024-08-16 17:20:00|18347.6|18344.8|18348.1|18345.3|18348.1|18345.3|18343.6|18340.8|36
1723829100000|2024-08-16 17:25:00|18348.6|18345.8|18342.6|18339.8|18349.1|18346.3|18338.6|18335.8|49
1723829400000|2024-08-16 17:30:00|18343.1|18340.3|18341.6|18338.8|18344.1|18341.3|18340.1|18337.3|21
1723829700000|2024-08-16 17:35:00|18342.1|18339.3|18343.1|18340.3|18344.6|18341.8|18340.1|18337.3|34
1723830000000|2024-08-16 17:40:00|18342.6|18339.8|18348.6|18345.8|18349.1|18346.3|18341.1|18338.3|56
1723830300000|2024-08-16 17:45:00|18348.1|18345.3|18342.1|18339.3|18348.1|18345.3|18338.6|18335.8|52
1723830600000|2024-08-16 17:50:00|18341.6|18338.8|18334.1|18331.3|18342.1|18339.3|18330.6|18327.8|87
1723830900000|2024-08-16 17:55:00|18334.6|18331.8|18345.6|18342.8|18346.1|18343.3|18334.6|18331.8|54
1723831200000|2024-08-16 18:00:00|18346.1|18343.3|18335.6|18332.8|18346.1|18343.3|18335.1|18332.3|69
1723831500000|2024-08-16 18:05:00|18336.1|18333.3|18331.6|18328.8|18337.1|18334.3|18330.6|18327.8|62
1723831800000|2024-08-16 18:10:00|18331.1|18328.3|18330.6|18327.8|18334.1|18331.3|18328.6|18325.8|87
1723832100000|2024-08-16 18:15:00|18330.1|18327.3|18337.6|18334.8|18338.1|18335.3|18329.6|18326.8|58
1723832400000|2024-08-16 18:20:00|18337.1|18334.3|18332.1|18329.3|18338.1|18335.3|18331.1|18328.3|22
1723832700000|2024-08-16 18:25:00|18332.6|18329.8|18338.1|18335.3|18339.1|18336.3|18332.1|18329.3|43
1723833000000|2024-08-16 18:30:00|18338.6|18335.8|18339.1|18336.3|18340.1|18337.3|18335.6|18332.8|30
1723833300000|2024-08-16 18:35:00|18339.6|18336.8|18338.1|18335.3|18341.1|18338.3|18337.1|18334.3|27
1723833600000|2024-08-16 18:40:00|18337.6|18334.8|18332.1|18329.3|18341.1|18338.3|18332.1|18329.3|35
1723833900000|2024-08-16 18:45:00|18331.6|18328.8|18334.6|18331.8|18336.1|18333.3|18329.6|18326.8|91
1723834200000|2024-08-16 18:50:00|18335.1|18332.3|18340.6|18337.8|18342.1|18339.3|18333.1|18330.3|82
1723834500000|2024-08-16 18:55:00|18341.1|18338.3|18341.1|18338.3|18343.1|18340.3|18338.6|18335.8|27
1723834800000|2024-08-16 19:00:00|18340.1|18337.3|18343.1|18340.3|18345.1|18342.3|18340.1|18337.3|83
1723835100000|2024-08-16 19:05:00|18343.6|18340.8|18341.6|18338.8|18346.1|18343.3|18340.6|18337.8|54
1723835400000|2024-08-16 19:10:00|18341.1|18338.3|18340.6|18337.8|18343.1|18340.3|18337.6|18334.8|67
1723835700000|2024-08-16 19:15:00|18340.1|18337.3|18341.1|18338.3|18343.1|18340.3|18337.1|18334.3|35
1723836000000|2024-08-16 19:20:00|18340.6|18337.8|18335.1|18332.3|18341.1|18338.3|18334.1|18331.3|33
1723836300000|2024-08-16 19:25:00|18334.6|18331.8|18333.6|18330.8|18338.6|18335.8|18332.1|18329.3|86
1723836600000|2024-08-16 19:30:00|18334.1|18331.3|18341.1|18338.3|18342.1|18339.3|18332.6|18329.8|116
1723836900000|2024-08-16 19:35:00|18340.6|18337.8|18341.1|18338.3|18346.1|18343.3|18340.1|18337.3|181
1723837200000|2024-08-16 19:40:00|18340.6|18337.8|18328.1|18325.3|18342.6|18339.8|18328.1|18325.3|276
1723837500000|2024-08-16 19:45:00|18328.6|18325.8|18306.6|18303.8|18331.1|18328.3|18306.6|18303.8|446
1723837800000|2024-08-16 19:50:00|18307.6|18304.8|18317.6|18314.8|18317.6|18314.8|18300.6|18297.8|230
1723838100000|2024-08-16 19:55:00|18317.1|18314.3|18324.6|18321.8|18326.1|18323.3|18314.1|18311.3|215
1723838400000|2024-08-16 20:00:00|18326|18319|18329|18322|18331|18324|18321.9|18314.9|12
1723838700000|2024-08-16 20:05:00|18329.7|18322.7|18329.8|18322.8|18331.7|18324.7|18327.2|18320.2|0
1723839000000|2024-08-16 20:10:00|18330.5|18323.5|18333.9|18326.9|18335.9|18328.9|18329.8|18322.8|0
1723839300000|2024-08-16 20:15:00|18333.7|18326.7|18335.1|18328.1|18335.7|18328.7|18333|18326|0
1723839600000|2024-08-16 20:20:00|18334.7|18327.7|18335.6|18328.6|18337|18330|18333.8|18326.8|0
1723839900000|2024-08-16 20:25:00|18335.7|18328.7|18332|18325|18336.3|18329.3|18332|18325|0
1723840200000|2024-08-16 20:30:00|18332.3|18325.3|18329.4|18322.4|18332.3|18325.3|18327.5|18320.5|0
1723840500000|2024-08-16 20:35:00|18329.1|18322.1|18330|18323|18330|18323|18328.7|18321.7|0
1723840800000|2024-08-16 20:40:00|18330.3|18323.3|18332.7|18325.7|18334|18327|18330|18323|0
1723841100000|2024-08-16 20:45:00|18332.3|18325.3|18331.4|18324.4|18332.7|18325.7|18330|18323|0
1723841400000|2024-08-16 20:50:00|18331|18324|18332.9|18325.9|18332.9|18325.9|18330.7|18323.7|0
1723841700000|2024-08-16 20:55:00|18332.8|18325.8|18331.5|18324.5|18334.4|18327.4|18330.1|18323.1|0
1724018400000|2024-08-18 22:00:00|18346.6|18339.6|18354.1|18347.1|18365.1|18358.1|18346.6|18339.6|0
1724018700000|2024-08-18 22:05:00|18354.4|18347.4|18357.3|18350.3|18359.4|18352.4|18348.9|18341.9|0
1724019000000|2024-08-18 22:10:00|18357.4|18350.4|18358.6|18351.6|18364|18357|18356.4|18349.4|0
1724019300000|2024-08-18 22:15:00|18359.3|18352.3|18350.8|18343.8|18359.4|18352.4|18349.9|18342.9|0
1724019600000|2024-08-18 22:20:00|18350.7|18343.7|18344.1|18337.1|18350.7|18343.7|18343.1|18336.1|0
1724019900000|2024-08-18 22:25:00|18344.4|18337.4|18348.4|18341.4|18350.3|18343.3|18340.8|18333.8|0
1724020200000|2024-08-18 22:30:00|18348.3|18341.3|18347.6|18340.6|18350.4|18343.4|18344.4|18337.4|0
1724020500000|2024-08-18 22:35:00|18348|18341|18346.5|18339.5|18348|18341|18345.9|18338.9|0
1724020800000|2024-08-18 22:40:00|18346.8|18339.8|18342.3|18335.3|18347.2|18340.2|18341.7|18334.7|0
1724021100000|2024-08-18 22:45:00|18342.7|18335.7|18347.1|18340.1|18347.7|18340.7|18342|18335|0
1724021400000|2024-08-18 22:50:00|18346.7|18339.7|18350.4|18343.4|18350.4|18343.4|18346.4|18339.4|0
1724021700000|2024-08-18 22:55:00|18350.1|18343.1|18350.1|18343.1|18351.4|18344.4|18346.7|18339.7|0
1724022000000|2024-08-18 23:00:00|18350.4|18343.4|18350.1|18343.1|18352.7|18345.7|18348.7|18341.7|0
1724022300000|2024-08-18 23:05:00|18349.7|18342.7|18352.4|18345.4|18353|18346|18349.4|18342.4|0
1724022600000|2024-08-18 23:10:00|18352.1|18345.1|18356.1|18349.1|18357.4|18350.4|18351.4|18344.4|0
1724022900000|2024-08-18 23:15:00|18356.4|18349.4|18355.9|18348.9|18357.4|18350.4|18355.4|18348.4|0
1724023200000|2024-08-18 23:20:00|18355.2|18348.2|18356.6|18349.6|18357.2|18350.2|18355.2|18348.2|0
1724023500000|2024-08-18 23:25:00|18356.2|18349.2|18359.2|18352.2|18361.2|18354.2|18356.2|18349.2|0
1724023800000|2024-08-18 23:30:00|18359.9|18352.9|18358.7|18351.7|18361.3|18354.3|18358|18351|0
1724024100000|2024-08-18 23:35:00|18358|18351|18356.8|18349.8|18358|18351|18356|18349|0
1724024400000|2024-08-18 23:40:00|18357.1|18350.1|18356.7|18349.7|18361.4|18354.4|18356|18349|0
1724024700000|2024-08-18 23:45:00|18357|18350|18354.8|18347.8|18357|18350|18353.1|18346.1|0
1724025000000|2024-08-18 23:50:00|18354.1|18347.1|18348|18341|18354.4|18347.4|18337.4|18330.4|0
1724025300000|2024-08-18 23:55:00|18347.4|18340.4|18350|18343|18350.3|18343.3|18344.1|18337.1|0
1724025600000|2024-08-19 00:00:00|18351.3|18344.3|18347.9|18340.9|18354.6|18347.6|18342.7|18335.7|0
1724025900000|2024-08-19 00:05:00|18347.6|18340.6|18347.1|18340.1|18349.8|18342.8|18344|18337|0
1724026200000|2024-08-19 00:10:00|18347.8|18340.8|18346.1|18339.1|18349.1|18342.1|18343.8|18336.8|0
1724026500000|2024-08-19 00:15:00|18346.4|18339.4|18349.6|18344.6|18355.6|18350.6|18339.1|18334.1|93
1724026800000|2024-08-19 00:20:00|18350.1|18345.1|18343.1|18338.1|18350.6|18345.6|18337.6|18332.6|51
1724027100000|2024-08-19 00:25:00|18342.6|18337.6|18348.1|18343.1|18351.1|18346.1|18342.6|18337.6|19
1724027400000|2024-08-19 00:30:00|18348.6|18343.6|18345.6|18340.6|18350.6|18345.6|18343.1|18338.1|11
1724027700000|2024-08-19 00:35:00|18346.1|18341.1|18352.1|18347.1|18354.1|18349.1|18346.1|18341.1|10
1724028000000|2024-08-19 00:40:00|18351.6|18346.6|18354.1|18349.1|18355.6|18350.6|18351.6|18346.6|10
1724028300000|2024-08-19 00:45:00|18354.6|18349.6|18353.1|18348.1|18356.1|18351.1|18348.6|18343.6|92
1724028600000|2024-08-19 00:50:00|18350.1|18345.1|18344.6|18339.6|18355.6|18350.6|18342.1|18337.1|83
1724028900000|2024-08-19 00:55:00|18346.1|18341.1|18344.1|18339.1|18352.6|18347.6|18343.6|18338.6|261
1724029200000|2024-08-19 01:00:00|18344.6|18339.6|18334.6|18329.6|18344.6|18339.6|18334.6|18329.6|46
1724029500000|2024-08-19 01:05:00|18335.6|18330.6|18336.1|18331.1|18338.1|18333.1|18327.6|18322.6|18
1724029800000|2024-08-19 01:10:00|18340.6|18335.6|18340.1|18335.1|18344.6|18339.6|18325.6|18320.6|147
1724030100000|2024-08-19 01:15:00|18339.6|18334.6|18333.1|18328.1|18339.6|18334.6|18330.1|18325.1|23
1724030400000|2024-08-19 01:20:00|18332.1|18327.1|18335.1|18330.1|18337.1|18332.1|18331.6|18326.6|12
1724030700000|2024-08-19 01:25:00|18334.6|18329.6|18324.1|18319.1|18334.6|18329.6|18320.6|18315.6|51
1724031000000|2024-08-19 01:30:00|18325.6|18320.6|18329.6|18324.6|18332.1|18327.1|18324.1|18319.1|2
1724031300000|2024-08-19 01:35:00|18328.6|18323.6|18327.6|18322.6|18331.1|18326.1|18326.6|18321.6|11
1724031600000|2024-08-19 01:40:00|18328.1|18323.1|18333.1|18328.1|18335.1|18330.1|18326.6|18321.6|13
1724031900000|2024-08-19 01:45:00|18333.6|18328.6|18335.1|18330.1|18339.6|18334.6|18330.6|18325.6|38
1724032200000|2024-08-19 01:50:00|18335.6|18330.6|18333.1|18328.1|18336.6|18331.6|18333.1|18328.1|7
1724032500000|2024-08-19 01:55:00|18331.6|18326.6|18333.6|18328.6|18334.6|18329.6|18326.6|18321.6|53
1724032800000|2024-08-19 02:00:00|18333.1|18328.1|18329.6|18324.6|18340.1|18335.1|18327.1|18322.1|26
1724033100000|2024-08-19 02:05:00|18330.6|18325.6|18325.6|18320.6|18331.6|18326.6|18325.6|18320.6|10
1724033400000|2024-08-19 02:10:00|18325.1|18320.1|18332.1|18327.1|18333.1|18328.1|18324.6|18319.6|5
1724033700000|2024-08-19 02:15:00|18332.6|18327.6|18335.6|18330.6|18336.6|18331.6|18332.6|18327.6|0
1724034000000|2024-08-19 02:20:00|18334.1|18329.1|18333.6|18328.6|18334.6|18329.6|18330.1|18325.1|15
1724034300000|2024-08-19 02:25:00|18334.1|18329.1|18326.6|18321.6|18334.6|18329.6|18326.6|18321.6|13
1724034600000|2024-08-19 02:30:00|18326.1|18321.1|18318.6|18313.6|18326.1|18321.1|18318.1|18313.1|11
1724034900000|2024-08-19 02:35:00|18318.1|18313.1|18324.6|18319.6|18327.6|18322.6|18317.6|18312.6|14
1724035200000|2024-08-19 02:40:00|18323.6|18318.6|18316.6|18311.6|18328.6|18323.6|18315.6|18310.6|23
1724035500000|2024-08-19 02:45:00|18317.1|18312.1|18320.1|18315.1|18321.1|18316.1|18314.6|18309.6|3
1724035800000|2024-08-19 02:50:00|18319.6|18314.6|18326.1|18321.1|18326.6|18321.6|18318.6|18313.6|2
1724036100000|2024-08-19 02:55:00|18324.6|18319.6|18316.6|18311.6|18327.6|18322.6|18314.1|18309.1|45
1724036400000|2024-08-19 03:00:00|18317.1|18312.1|18325.6|18320.6|18325.6|18320.6|18317.1|18312.1|2
1724036700000|2024-08-19 03:05:00|18324.1|18319.1|18325.6|18320.6|18327.6|18322.6|18324.1|18319.1|2
1724037000000|2024-08-19 03:10:00|18326.1|18321.1|18329.6|18324.6|18332.1|18327.1|18326.1|18321.1|0
1724037300000|2024-08-19 03:15:00|18328.1|18323.1|18327.1|18322.1|18330.1|18325.1|18326.1|18321.1|1
1724037600000|2024-08-19 03:20:00|18327.6|18322.6|18328.1|18323.1|18329.1|18324.1|18327.6|18322.6|3
1724037900000|2024-08-19 03:25:00|18328.6|18323.6|18334.6|18329.6|18334.6|18329.6|18328.6|18323.6|4
1724038200000|2024-08-19 03:30:00|18334.1|18329.1|18335.1|18330.1|18335.1|18330.1|18333.6|18328.6|0
1724038500000|2024-08-19 03:35:00|18336.1|18331.1|18326.1|18321.1|18337.1|18332.1|18325.6|18320.6|8
1724038800000|2024-08-19 03:40:00|18327.1|18322.1|18323.1|18318.1|18327.6|18322.6|18317.6|18312.6|8
1724039100000|2024-08-19 03:45:00|18323.6|18318.6|18321.1|18316.1|18331.1|18326.1|18320.6|18315.6|6
1724039400000|2024-08-19 03:50:00|18321.6|18316.6|18325.6|18320.6|18327.6|18322.6|18321.6|18316.6|0
1724039700000|2024-08-19 03:55:00|18326.1|18321.1|18327.1|18322.1|18327.6|18322.6|18325.1|18320.1|0
1724040000000|2024-08-19 04:00:00|18327.6|18322.6|18323.6|18318.6|18327.6|18322.6|18320.6|18315.6|2
1724040300000|2024-08-19 04:05:00|18323.1|18318.1|18322.6|18317.6|18323.6|18318.6|18322.1|18317.1|0
1724040600000|2024-08-19 04:10:00|18323.1|18318.1|18322.6|18317.6|18324.1|18319.1|18322.6|18317.6|2
1724040900000|2024-08-19 04:15:00|18323.1|18318.1|18322.1|18317.1|18324.6|18319.6|18322.1|18317.1|4
1724041200000|2024-08-19 04:20:00|18321.6|18316.6|18322.1|18317.1|18323.1|18318.1|18321.1|18316.1|4
1724041500000|2024-08-19 04:25:00|18321.6|18316.6|18321.1|18316.1|18321.6|18316.6|18321.1|18316.1|1
1724041800000|2024-08-19 04:30:00|18320.6|18315.6|18316.6|18311.6|18322.6|18317.6|18316.6|18311.6|2
1724042100000|2024-08-19 04:35:00|18317.1|18312.1|18308.6|18303.6|18318.1|18313.1|18304.6|18299.6|15
1724042400000|2024-08-19 04:40:00|18309.1|18304.1|18303.1|18298.1|18310.6|18305.6|18299.1|18294.1|52
1724042700000|2024-08-19 04:45:00|18303.6|18298.6|18305.6|18300.6|18310.1|18305.1|18302.6|18297.6|31
1724043000000|2024-08-19 04:50:00|18305.1|18300.1|18306.1|18301.1|18306.1|18301.1|18304.6|18299.6|0
1724043300000|2024-08-19 04:55:00|18305.6|18300.6|18306.1|18301.1|18307.1|18302.1|18302.1|18297.1|11
1724043600000|2024-08-19 05:00:00|18306.6|18301.6|18312.1|18307.1|18317.1|18312.1|18306.1|18301.1|14
1724043900000|2024-08-19 05:05:00|18313.1|18308.1|18314.6|18309.6|18316.1|18311.1|18311.1|18306.1|19
1724044200000|2024-08-19 05:10:00|18315.1|18310.1|18319.6|18314.6|18320.6|18315.6|18311.6|18306.6|26
1724044500000|2024-08-19 05:15:00|18320.1|18315.1|18315.1|18310.1|18320.1|18315.1|18314.6|18309.6|3
1724044800000|2024-08-19 05:20:00|18315.6|18310.6|18311.1|18306.1|18316.1|18311.1|18307.6|18302.6|13
1724045100000|2024-08-19 05:25:00|18311.6|18306.6|18301.1|18296.1|18312.6|18307.6|18299.6|18294.6|9
1724045400000|2024-08-19 05:30:00|18300.6|18295.6|18304.1|18299.1|18309.6|18304.6|18299.6|18294.6|51
1724045700000|2024-08-19 05:35:00|18303.6|18298.6|18314.1|18309.1|18315.6|18310.6|18302.1|18297.1|23
1724046000000|2024-08-19 05:40:00|18313.6|18308.6|18320.6|18315.6|18322.1|18317.1|18312.6|18307.6|12
1724046300000|2024-08-19 05:45:00|18320.1|18315.1|18317.1|18312.1|18320.1|18315.1|18311.1|18306.1|14
1724046600000|2024-08-19 05:50:00|18316.6|18311.6|18311.6|18306.6|18317.1|18312.1|18309.6|18304.6|24
1724046900000|2024-08-19 05:55:00|18312.1|18307.1|18309.1|18304.1|18312.1|18307.1|18303.6|18298.6|37
1724047200000|2024-08-19 06:00:00|18309.6|18304.6|18322|18319.2|18329|18326.2|18308.5|18304.6|218
1724047500000|2024-08-19 06:05:00|18321.5|18318.7|18299.5|18296.7|18321.5|18318.7|18295|18292.2|187
1724047800000|2024-08-19 06:10:00|18298.5|18295.7|18310|18307.2|18314.5|18311.7|18298|18295.2|124
1724048100000|2024-08-19 06:15:00|18310.5|18307.7|18312.5|18309.7|18317.5|18314.7|18307|18304.2|138
1724048400000|2024-08-19 06:20:00|18312|18309.2|18307|18304.2|18314.5|18311.7|18304.5|18301.7|53
1724048700000|2024-08-19 06:25:00|18306.5|18303.7|18303.5|18300.7|18306.5|18303.7|18299.5|18296.7|87
1724049000000|2024-08-19 06:30:00|18304|18301.2|18298.5|18295.7|18305.5|18302.7|18298|18295.2|64
1724049300000|2024-08-19 06:35:00|18299|18296.2|18304|18301.2|18306|18303.2|18299|18296.2|124
1724049600000|2024-08-19 06:40:00|18303.5|18300.7|18302.5|18299.7|18305.5|18302.7|18300.5|18297.7|106
1724049900000|2024-08-19 06:45:00|18302|18299.2|18302.5|18299.7|18303.5|18300.7|18295.5|18292.7|75
1724050200000|2024-08-19 06:50:00|18303|18300.2|18300.5|18297.7|18305.5|18302.7|18299.5|18296.7|59
1724050500000|2024-08-19 06:55:00|18300|18297.2|18295.5|18292.7|18300|18297.2|18292|18289.2|157
1724050800000|2024-08-19 07:00:00|18294.8|18293.4|18301.8|18300.4|18321.3|18319.9|18294.8|18293.4|795
1724051100000|2024-08-19 07:05:00|18302.3|18300.9|18308.8|18307.4|18320.8|18319.4|18297.8|18296.4|346
1724051400000|2024-08-19 07:10:00|18310.8|18309.4|18306.3|18304.9|18311.8|18310.4|18302.3|18300.9|164
1724051700000|2024-08-19 07:15:00|18305.8|18304.4|18294.8|18293.4|18306.3|18304.9|18291.8|18290.4|299
1724052000000|2024-08-19 07:20:00|18294.3|18292.9|18299.8|18298.4|18301.3|18299.9|18285.8|18284.4|195
1724052300000|2024-08-19 07:25:00|18297.8|18296.4|18291.8|18290.4|18299.8|18298.4|18287.3|18285.9|217
1724052600000|2024-08-19 07:30:00|18291.3|18289.9|18294.8|18293.4|18302.3|18300.9|18286.8|18285.4|250
1724052900000|2024-08-19 07:35:00|18295.3|18293.9|18283.8|18282.4|18295.8|18294.4|18281.8|18280.4|319
1724053200000|2024-08-19 07:40:00|18283.3|18281.9|18304.8|18303.4|18305.3|18303.9|18281.3|18279.9|199
1724053500000|2024-08-19 07:45:00|18304.3|18302.9|18295.8|18294.4|18308.3|18306.9|18294.8|18293.4|202
1724053800000|2024-08-19 07:50:00|18295.3|18293.9|18286.8|18285.4|18298.8|18297.4|18285.3|18283.9|147
1724054100000|2024-08-19 07:55:00|18286.3|18284.9|18295.8|18294.4|18298.8|18297.4|18285.8|18284.4|168
1724054400000|2024-08-19 08:00:00|18295.3|18293.9|18303.8|18302.4|18305.8|18304.4|18293.3|18291.9|159
1724054700000|2024-08-19 08:05:00|18303.3|18301.9|18304.3|18302.9|18304.3|18302.9|18289.3|18287.9|181
1724055000000|2024-08-19 08:10:00|18304.8|18303.4|18312.3|18310.9|18313.3|18311.9|18300.8|18299.4|179
1724055300000|2024-08-19 08:15:00|18312.8|18311.4|18315.3|18313.9|18319.3|18317.9|18311.8|18310.4|211
1724055600000|2024-08-19 08:20:00|18314.8|18313.4|18322.3|18320.9|18323.3|18321.9|18314.8|18313.4|150
1724055900000|2024-08-19 08:25:00|18321.8|18320.4|18327.8|18326.4|18328.8|18327.4|18319.8|18318.4|132
1724056200000|2024-08-19 08:30:00|18328.3|18326.9|18318.8|18317.4|18330.8|18329.4|18318.3|18316.9|124
1724056500000|2024-08-19 08:35:00|18318.3|18316.9|18303.8|18302.4|18319.3|18317.9|18302.8|18301.4|208
1724056800000|2024-08-19 08:40:00|18303.3|18301.9|18310.3|18308.9|18311.8|18310.4|18293.8|18292.4|199
1724057100000|2024-08-19 08:45:00|18310.8|18309.4|18306.3|18304.9|18311.3|18309.9|18304.8|18303.4|137
1724057400000|2024-08-19 08:50:00|18306.8|18305.4|18315.8|18314.4|18316.3|18314.9|18300.3|18298.9|194
1724057700000|2024-08-19 08:55:00|18313.3|18311.9|18326.3|18324.9|18328.8|18327.4|18311.3|18309.9|399
1724058000000|2024-08-19 09:00:00|18327.3|18325.9|18304.3|18302.9|18327.3|18325.9|18304.3|18302.9|215
1724058300000|2024-08-19 09:05:00|18303.8|18302.4|18307.3|18305.9|18308.3|18306.9|18297.8|18296.4|238
1724058600000|2024-08-19 09:10:00|18307.8|18306.4|18312.3|18310.9|18317.3|18315.9|18303.3|18301.9|134
1724058900000|2024-08-19 09:15:00|18311.8|18310.4|18320.3|18318.9|18322.3|18320.9|18308.8|18307.4|150
1724059200000|2024-08-19 09:20:00|18320.8|18319.4|18332.3|18330.9|18333.8|18332.4|18319.8|18318.4|173
1724059500000|2024-08-19 09:25:00|18332.8|18331.4|18338.3|18336.9|18341.8|18340.4|18331.3|18329.9|235
1724059800000|2024-08-19 09:30:00|18338.8|18337.4|18328.3|18326.9|18338.8|18337.4|18326.8|18325.4|163
1724060100000|2024-08-19 09:35:00|18327.8|18326.4|18328.8|18327.4|18333.3|18331.9|18327.8|18326.4|95
1724060400000|2024-08-19 09:40:00|18328.3|18326.9|18335.3|18333.9|18336.8|18335.4|18325.8|18324.4|160
1724060700000|2024-08-19 09:45:00|18335.8|18334.4|18335.3|18333.9|18337.3|18335.9|18328.3|18326.9|127
1724061000000|2024-08-19 09:50:00|18335.8|18334.4|18347.3|18345.9|18350.8|18349.4|18335.3|18333.9|353
1724061300000|2024-08-19 09:55:00|18346.8|18345.4|18340.3|18338.9|18349.3|18347.9|18340.3|18338.9|174
1724061600000|2024-08-19 10:00:00|18339.8|18338.4|18350.3|18348.9|18353.3|18351.9|18335.8|18334.4|287
1724061900000|2024-08-19 10:05:00|18350.8|18349.4|18350.8|18349.4|18359.8|18358.4|18349.3|18347.9|156
1724062200000|2024-08-19 10:10:00|18351.3|18349.9|18351.3|18349.9|18352.3|18350.9|18347.3|18345.9|101
1724062500000|2024-08-19 10:15:00|18351.8|18350.4|18335.8|18334.4|18351.8|18350.4|18334.8|18333.4|289
1724062800000|2024-08-19 10:20:00|18334.3|18332.9|18342.3|18340.9|18343.8|18342.4|18334.3|18332.9|101
1724063100000|2024-08-19 10:25:00|18342.8|18341.4|18348.8|18347.4|18348.8|18347.4|18342.8|18341.4|114
1724063400000|2024-08-19 10:30:00|18349.3|18347.9|18355.3|18353.9|18355.8|18354.4|18347.8|18346.4|69
1724063700000|2024-08-19 10:35:00|18354.8|18353.4|18342.3|18340.9|18354.8|18353.4|18341.8|18340.4|103
1724064000000|2024-08-19 10:40:00|18341.8|18340.4|18351.3|18349.9|18351.8|18350.4|18340.8|18339.4|76
1724064300000|2024-08-19 10:45:00|18351.8|18350.4|18353.3|18351.9|18356.3|18354.9|18349.8|18348.4|126
1724064600000|2024-08-19 10:50:00|18352.8|18351.4|18353.3|18351.9|18353.8|18352.4|18343.3|18341.9|104
1724064900000|2024-08-19 10:55:00|18352.8|18351.4|18344.3|18342.9|18354.3|18352.9|18343.3|18341.9|147
1724065200000|2024-08-19 11:00:00|18344.8|18343.4|18348.8|18347.4|18352.3|18350.9|18341.3|18339.9|161
1724065500000|2024-08-19 11:05:00|18347.3|18345.9|18347.8|18346.4|18349.3|18347.9|18344.8|18343.4|160
1724065800000|2024-08-19 11:10:00|18348.8|18347.4|18353.8|18352.4|18355.3|18353.9|18344.8|18343.4|101
1724066100000|2024-08-19 11:15:00|18352.8|18351.4|18352.3|18350.9|18357.8|18356.4|18350.8|18349.4|52
1724066400000|2024-08-19 11:20:00|18351.8|18350.4|18359.3|18357.9|18360.8|18359.4|18348.8|18347.4|116
1724066700000|2024-08-19 11:25:00|18359.8|18358.4|18363.3|18361.9|18363.8|18362.4|18355.8|18354.4|114
1724067000000|2024-08-19 11:30:00|18363.8|18362.4|18368.8|18367.4|18375.3|18373.9|18363.8|18362.4|191
1724067300000|2024-08-19 11:35:00|18371.3|18369.9|18366.3|18364.9|18372.3|18370.9|18362.3|18360.9|153
1724067600000|2024-08-19 11:40:00|18367.3|18365.9|18367.3|18365.9|18367.8|18366.4|18362.3|18360.9|50
1724067900000|2024-08-19 11:45:00|18367.8|18366.4|18369.8|18368.4|18370.3|18368.9|18363.3|18361.9|53
1724068200000|2024-08-19 11:50:00|18370.3|18368.9|18369.8|18368.4|18370.8|18369.4|18365.3|18363.9|101
1724068500000|2024-08-19 11:55:00|18370.3|18368.9|18364.8|18363.4|18370.3|18368.9|18363.8|18362.4|45
1724068800000|2024-08-19 12:00:00|18366.3|18364.9|18367.3|18365.9|18371.8|18370.4|18365.8|18364.4|94
1724069100000|2024-08-19 12:05:00|18367.8|18366.4|18363.8|18362.4|18367.8|18366.4|18360.8|18359.4|139
1724069400000|2024-08-19 12:10:00|18364.8|18363.4|18373.3|18371.9|18373.3|18371.9|18364.3|18362.9|76
1724069700000|2024-08-19 12:15:00|18373.8|18372.4|18371.3|18369.9|18373.8|18372.4|18367.3|18365.9|161
1724070000000|2024-08-19 12:20:00|18371.8|18370.4|18376.8|18375.4|18377.8|18376.4|18368.3|18366.9|169
1724070300000|2024-08-19 12:25:00|18376.3|18374.9|18378.8|18377.4|18380.8|18379.4|18371.8|18370.4|162
1724070600000|2024-08-19 12:30:00|18379.8|18378.4|18383.8|18382.4|18386.8|18385.4|18377.8|18376.4|253
1724070900000|2024-08-19 12:35:00|18384.3|18382.9|18389.3|18387.9|18389.8|18388.4|18382.8|18381.4|105
1724071200000|2024-08-19 12:40:00|18389.8|18388.4|18389.8|18388.4|18394.8|18393.4|18386.8|18385.4|170
1724071500000|2024-08-19 12:45:00|18389.3|18387.9|18389.3|18387.9|18396.8|18395.4|18387.3|18385.9|210
1724071800000|2024-08-19 12:50:00|18389.8|18388.4|18378.3|18376.9|18391.3|18389.9|18377.8|18376.4|208
1724072100000|2024-08-19 12:55:00|18377.8|18376.4|18373.3|18371.9|18380.8|18379.4|18371.8|18370.4|128
1724072400000|2024-08-19 13:00:00|18373.8|18372.4|18380.3|18378.9|18381.3|18379.9|18366.8|18365.4|218
1724072700000|2024-08-19 13:05:00|18380.8|18379.4|18385.3|18383.9|18390.3|18388.9|18380.8|18379.4|151
1724073000000|2024-08-19 13:10:00|18385.8|18384.4|18392.3|18390.9|18394.3|18392.9|18385.8|18384.4|67
1724073300000|2024-08-19 13:15:00|18392.8|18391.4|18397.8|18396.4|18400.3|18398.9|18392.8|18391.4|183
1724073600000|2024-08-19 13:20:00|18398.3|18396.9|18390.3|18388.9|18398.8|18397.4|18390.3|18388.9|159
1724073900000|2024-08-19 13:25:00|18390.8|18389.4|18385.8|18384.4|18392.8|18391.4|18384.3|18382.9|173
1724074200000|2024-08-19 13:30:00|18386.3|18384.9|18403.3|18401.9|18405.8|18404.4|18380.8|18379.4|301
1724074500000|2024-08-19 13:35:00|18403.8|18402.4|18413.3|18411.9|18416.8|18415.4|18401.3|18399.9|349
1724074800000|2024-08-19 13:40:00|18413.8|18412.4|18400.3|18398.9|18419.8|18418.4|18399.8|18398.4|335
1724075100000|2024-08-19 13:45:00|18400.8|18399.4|18403.3|18401.9|18408.3|18406.9|18394.3|18392.9|131
1724075400000|2024-08-19 13:50:00|18402.3|18400.9|18397.3|18395.9|18407.8|18406.4|18395.8|18394.4|106
1724075700000|2024-08-19 13:55:00|18397.8|18396.4|18406.3|18404.9|18412.8|18411.4|18394.8|18393.4|167
1724076000000|2024-08-19 14:00:00|18406.8|18405.4|18417.3|18415.9|18417.8|18416.4|18400.3|18398.9|208
1724076300000|2024-08-19 14:05:00|18417.8|18416.4|18429.3|18427.9|18433.3|18431.9|18414.8|18413.4|314
1724076600000|2024-08-19 14:10:00|18428.9|18427.5|18431.9|18430.5|18438.9|18437.5|18427.9|18426.5|294
1724076900000|2024-08-19 14:15:00|18432.4|18431|18428.9|18427.5|18434.9|18433.5|18421.4|18420|516
1724077200000|2024-08-19 14:20:00|18429.4|18428|18437.9|18436.5|18441.4|18440|18425.9|18424.5|261
1724077500000|2024-08-19 14:25:00|18438.4|18437|18434.9|18433.5|18444.9|18443.5|18434.4|18433|184
1724077800000|2024-08-19 14:30:00|18435.4|18434|18429.9|18428.5|18437.9|18436.5|18427.4|18426|188
1724078100000|2024-08-19 14:35:00|18430.4|18429|18429.9|18428.5|18435.4|18434|18425.4|18424|154
1724078400000|2024-08-19 14:40:00|18430.4|18429|18434.9|18433.5|18436.4|18435|18423.4|18422|173
1724078700000|2024-08-19 14:45:00|18435.4|18434|18442.9|18441.5|18444.4|18443|18434.9|18433.5|166
1724079000000|2024-08-19 14:50:00|18443.4|18442|18450.9|18449.5|18456.9|18455.5|18442.9|18441.5|428
1724079300000|2024-08-19 14:55:00|18451.4|18450|18437.4|18436|18451.4|18450|18437.4|18436|269
1724079600000|2024-08-19 15:00:00|18437.9|18436.5|18440.4|18439|18441.4|18440|18432.9|18431.5|252
1724079900000|2024-08-19 15:05:00|18440.9|18439.5|18442.9|18441.5|18445.9|18444.5|18439.9|18438.5|194
1724080200000|2024-08-19 15:10:00|18442.4|18441|18431.9|18430.5|18442.9|18441.5|18428.4|18427|328
1724080500000|2024-08-19 15:15:00|18432.4|18431|18436.9|18435.5|18438.4|18437|18431.9|18430.5|205
1724080800000|2024-08-19 15:20:00|18437.4|18436|18435.9|18434.5|18438.9|18437.5|18427.4|18426|267
1724081100000|2024-08-19 15:25:00|18436.4|18435|18428.4|18427|18436.9|18435.5|18428.4|18427|589
1724081400000|2024-08-19 15:30:00|18429.1|18426.3|18423.1|18420.3|18434.1|18431.3|18422.6|18419.8|1014
1724081700000|2024-08-19 15:35:00|18424.6|18421.8|18426.1|18423.3|18433.6|18430.8|18424.1|18421.3|499
1724082000000|2024-08-19 15:40:00|18427.1|18424.3|18423.6|18420.8|18429.6|18426.8|18422.6|18419.8|117
1724082300000|2024-08-19 15:45:00|18424.1|18421.3|18420.1|18417.3|18428.1|18425.3|18417.1|18414.3|110
1724082600000|2024-08-19 15:50:00|18420.6|18417.8|18423.1|18420.3|18425.6|18422.8|18417.6|18414.8|181
1724082900000|2024-08-19 15:55:00|18423.6|18420.8|18412.1|18409.3|18425.1|18422.3|18398.1|18395.3|226
1724083200000|2024-08-19 16:00:00|18412.6|18409.8|18406.1|18403.3|18415.1|18412.3|18402.1|18399.3|566
1724083500000|2024-08-19 16:05:00|18406.6|18403.8|18413.6|18410.8|18413.6|18410.8|18404.6|18401.8|67
1724083800000|2024-08-19 16:10:00|18413.1|18410.3|18413.6|18410.8|18417.1|18414.3|18411.6|18408.8|59
1724084100000|2024-08-19 16:15:00|18413.1|18410.3|18415.1|18412.3|18419.1|18416.3|18412.1|18409.3|71
1724084400000|2024-08-19 16:20:00|18414.6|18411.8|18410.1|18407.3|18416.1|18413.3|18410.1|18407.3|74
1724084700000|2024-08-19 16:25:00|18409.6|18406.8|18414.6|18411.8|18418.6|18415.8|18409.6|18406.8|84
1724085000000|2024-08-19 16:30:00|18413.6|18410.8|18415.1|18412.3|18417.6|18414.8|18409.6|18406.8|60
1724085300000|2024-08-19 16:35:00|18414.6|18411.8|18418.6|18415.8|18421.6|18418.8|18414.6|18411.8|37
1724085600000|2024-08-19 16:40:00|18418.1|18415.3|18420.1|18417.3|18422.6|18419.8|18418.1|18415.3|27
1724085900000|2024-08-19 16:45:00|18419.6|18416.8|18422.1|18419.3|18423.1|18420.3|18418.6|18415.8|32
1724086200000|2024-08-19 16:50:00|18423.1|18420.3|18426.6|18423.8|18430.1|18427.3|18422.6|18419.8|128
1724086500000|2024-08-19 16:55:00|18426.1|18423.3|18425.6|18422.8|18427.6|18424.8|18423.1|18420.3|48
1724086800000|2024-08-19 17:00:00|18426.1|18423.3|18429.6|18426.8|18430.1|18427.3|18422.1|18419.3|50
1724087100000|2024-08-19 17:05:00|18429.1|18426.3|18427.6|18424.8|18430.1|18427.3|18424.1|18421.3|78
1724087400000|2024-08-19 17:10:00|18428.1|18425.3|18422.1|18419.3|18428.6|18425.8|18419.1|18416.3|30
1724087700000|2024-08-19 17:15:00|18421.6|18418.8|18426.1|18423.3|18426.6|18423.8|18420.1|18417.3|34
1724088000000|2024-08-19 17:20:00|18425.6|18422.8|18423.6|18420.8|18426.6|18423.8|18422.1|18419.3|37
1724088300000|2024-08-19 17:25:00|18424.1|18421.3|18421.1|18418.3|18428.1|18425.3|18420.6|18417.8|39
1724088600000|2024-08-19 17:30:00|18422.1|18419.3|18425.1|18422.3|18426.1|18423.3|18418.1|18415.3|46
1724088900000|2024-08-19 17:35:00|18424.6|18421.8|18425.1|18422.3|18427.1|18424.3|18422.1|18419.3|41
1724089200000|2024-08-19 17:40:00|18425.6|18422.8|18423.1|18420.3|18426.6|18423.8|18420.6|18417.8|19
1724089500000|2024-08-19 17:45:00|18423.6|18420.8|18425.6|18422.8|18427.1|18424.3|18422.1|18419.3|42
1724089800000|2024-08-19 17:50:00|18426.1|18423.3|18424.1|18421.3|18427.1|18424.3|18422.6|18419.8|21
1724090100000|2024-08-19 17:55:00|18423.6|18420.8|18426.1|18423.3|18428.1|18425.3|18423.1|18420.3|28
1724090400000|2024-08-19 18:00:00|18425.1|18422.3|18426.6|18423.8|18429.6|18426.8|18424.1|18421.3|35
1724090700000|2024-08-19 18:05:00|18427.1|18424.3|18426.1|18423.3|18428.6|18425.8|18423.6|18420.8|44
1724091000000|2024-08-19 18:10:00|18425.6|18422.8|18425.1|18422.3|18426.6|18423.8|18423.1|18420.3|21
1724091300000|2024-08-19 18:15:00|18424.6|18421.8|18423.6|18420.8|18426.1|18423.3|18421.1|18418.3|40
1724091600000|2024-08-19 18:20:00|18424.1|18421.3|18423.1|18420.3|18425.1|18422.3|18420.1|18417.3|49
1724091900000|2024-08-19 18:25:00|18422.6|18419.8|18424.1|18421.3|18425.1|18422.3|18419.1|18416.3|47
1724092200000|2024-08-19 18:30:00|18423.6|18420.8|18427.1|18424.3|18428.1|18425.3|18422.1|18419.3|74
1724092500000|2024-08-19 18:35:00|18427.6|18424.8|18426.1|18423.3|18428.6|18425.8|18423.1|18420.3|36
1724092800000|2024-08-19 18:40:00|18426.6|18423.8|18437.6|18434.8|18438.1|18435.3|18426.6|18423.8|77
1724093100000|2024-08-19 18:45:00|18437.1|18434.3|18435.6|18432.8|18438.1|18435.3|18434.6|18431.8|69
1724093400000|2024-08-19 18:50:00|18435.1|18432.3|18437.6|18434.8|18438.1|18435.3|18434.1|18431.3|60
1724093700000|2024-08-19 18:55:00|18438.1|18435.3|18435.1|18432.3|18438.6|18435.8|18432.1|18429.3|34
1724094000000|2024-08-19 19:00:00|18434.6|18431.8|18428.1|18425.3|18434.6|18431.8|18428.1|18425.3|32
1724094300000|2024-08-19 19:05:00|18427.6|18424.8|18432.1|18429.3|18433.1|18430.3|18427.6|18424.8|42
1724094600000|2024-08-19 19:10:00|18431.6|18428.8|18429.6|18426.8|18432.1|18429.3|18426.1|18423.3|35
1724094900000|2024-08-19 19:15:00|18429.1|18426.3|18433.1|18430.3|18433.6|18430.8|18428.6|18425.8|26
1724095200000|2024-08-19 19:20:00|18433.6|18430.8|18431.6|18428.8|18433.6|18430.8|18431.1|18428.3|24
1724095500000|2024-08-19 19:25:00|18432.1|18429.3|18431.1|18428.3|18433.6|18430.8|18427.6|18424.8|49
1724095800000|2024-08-19 19:30:00|18431.6|18428.8|18428.6|18425.8|18432.1|18429.3|18428.1|18425.3|89
1724096100000|2024-08-19 19:35:00|18428.1|18425.3|18428.1|18425.3|18429.6|18426.8|18425.1|18422.3|85
1724096400000|2024-08-19 19:40:00|18427.6|18424.8|18427.1|18424.3|18428.6|18425.8|18425.1|18422.3|55
1724096700000|2024-08-19 19:45:00|18426.6|18423.8|18425.6|18422.8|18428.1|18425.3|18423.1|18420.3|49
1724097000000|2024-08-19 19:50:00|18425.1|18422.3|18435.6|18432.8|18436.1|18433.3|18424.6|18421.8|165
1724097300000|2024-08-19 19:55:00|18436.1|18433.3|18438.1|18435.3|18438.1|18435.3|18431.1|18428.3|242
1724097600000|2024-08-19 20:00:00|18443.5|18436.5|18432.6|18425.6|18445.5|18438.5|18432.6|18425.6|0
1724097900000|2024-08-19 20:05:00|18432.2|18425.2|18433.9|18426.9|18437.1|18430.1|18431.9|18424.9|9
1724098200000|2024-08-19 20:10:00|18434.2|18427.2|18431.5|18424.5|18434.2|18427.2|18429.5|18422.5|0
1724098500000|2024-08-19 20:15:00|18430.8|18423.8|18432.2|18425.2|18433.5|18426.5|18430.8|18423.8|0
1724098800000|2024-08-19 20:20:00|18431.9|18424.9|18434.5|18427.5|18434.5|18427.5|18431.5|18424.5|0
1724099100000|2024-08-19 20:25:00|18433.9|18426.9|18435.5|18428.5|18437.2|18430.2|18433.2|18426.2|0
1724099400000|2024-08-19 20:30:00|18434.8|18427.8|18437.6|18430.6|18437.6|18430.6|18434.2|18427.2|0
1724099700000|2024-08-19 20:35:00|18437.9|18430.9|18436.8|18429.8|18439.3|18432.3|18436|18429|0
1724100000000|2024-08-19 20:40:00|18436.1|18429.1|18437.3|18430.3|18438|18431|18435.4|18428.4|0
1724100300000|2024-08-19 20:45:00|18436.7|18429.7|18436.7|18429.7|18437.3|18430.3|18435.4|18428.4|0
1724100600000|2024-08-19 20:50:00|18436|18429|18435.5|18428.5|18436.7|18429.7|18435.5|18428.5|0
1724100900000|2024-08-19 20:55:00|18436.1|18429.1|18433.3|18426.3|18436.1|18429.1|18432.5|18425.5|0
1724101200000|2024-08-19 21:00:00|18433.8|18426.8|18435|18428|18435.2|18428.2|18433.7|18426.7|0
1724101500000|2024-08-19 21:05:00|18435.2|18428.2|18435.8|18428.8|18435.8|18428.8|18434.7|18427.7|0
1724101800000|2024-08-19 21:10:00|18435.4|18428.4|18435.7|18428.7|18436.4|18429.4|18435.3|18428.3|0
1724102100000|2024-08-19 21:15:00|18435|18428|18435.8|18428.8|18436.1|18429.1|18434.9|18427.9|0
1724102400000|2024-08-19 21:20:00|18436|18429|18435.2|18428.2|18436|18429|18434.9|18427.9|0
1724102700000|2024-08-19 21:25:00|18435.3|18428.3|18435.3|18428.3|18435.3|18428.3|18435.3|18428.3|0
1724103300000|2024-08-19 21:35:00|18435.1|18428.1|18435.1|18428.1|18435.1|18428.1|18435.1|18428.1|0
1724103900000|2024-08-19 21:45:00|18434.8|18427.8|18433.9|18426.9|18434.8|18427.8|18433.9|18426.9|0
1724104200000|2024-08-19 21:50:00|18433.7|18426.7|18433.4|18426.4|18433.9|18426.9|18433.3|18426.3|0
1724104500000|2024-08-19 21:55:00|18434|18427|18434.8|18427.8|18436.8|18429.8|18434|18427|0
1724104800000|2024-08-19 22:00:00|18444.2|18437.2|18445.9|18438.9|18448.8|18441.8|18443.8|18436.8|0
1724105100000|2024-08-19 22:05:00|18446.3|18439.3|18446.7|18439.7|18447.6|18440.6|18445.6|18438.6|0
1724105400000|2024-08-19 22:10:00|18447|18440|18446.4|18439.4|18447|18440|18445.7|18438.7|0
1724105700000|2024-08-19 22:15:00|18446.1|18439.1|18447|18440|18447.9|18440.9|18446.1|18439.1|0
1724106000000|2024-08-19 22:20:00|18446.7|18439.7|18448.3|18441.3|18448.6|18441.6|18446.6|18439.6|0
1724106300000|2024-08-19 22:25:00|18447.9|18440.9|18448.9|18441.9|18449.6|18442.6|18447.9|18440.9|0
1724106600000|2024-08-19 22:30:00|18449.2|18442.2|18449.4|18442.4|18449.8|18442.8|18448.5|18441.5|0
1724106900000|2024-08-19 22:35:00|18449.1|18442.1|18450.3|18443.3|18451.8|18444.8|18448.8|18441.8|0
1724107200000|2024-08-19 22:40:00|18450.6|18443.6|18450.3|18443.3|18450.9|18443.9|18449.2|18442.2|0
1724107500000|2024-08-19 22:45:00|18450|18443|18448.3|18441.3|18450.3|18443.3|18445.7|18438.7|0
1724107800000|2024-08-19 22:50:00|18448.7|18441.7|18447.4|18440.4|18448.7|18441.7|18446.2|18439.2|0
1724108100000|2024-08-19 22:55:00|18447.1|18440.1|18446.8|18439.8|18448.1|18441.1|18446.8|18439.8|0
1724108400000|2024-08-19 23:00:00|18447.1|18440.1|18449.3|18442.3|18449.5|18442.5|18447.1|18440.1|0
1724108700000|2024-08-19 23:05:00|18448.7|18441.7|18448.7|18441.7|18449.3|18442.3|18447.3|18440.3|0
1724109000000|2024-08-19 23:10:00|18449|18442|18445|18438|18449.3|18442.3|18445|18438|0
1724109300000|2024-08-19 23:15:00|18445.3|18438.3|18447.3|18440.3|18447.3|18440.3|18445.3|18438.3|0
1724109600000|2024-08-19 23:20:00|18447|18440|18445.9|18438.9|18447|18440|18445.2|18438.2|0
1724109900000|2024-08-19 23:25:00|18446.2|18439.2|18445.1|18438.1|18446.5|18439.5|18443.5|18436.5|0
1724110200000|2024-08-19 23:30:00|18445.5|18438.5|18446.5|18439.5|18447.1|18440.1|18444.5|18437.5|0
1724110500000|2024-08-19 23:35:00|18447.1|18440.1|18445.8|18438.8|18447.8|18440.8|18445.8|18438.8|0
1724110800000|2024-08-19 23:40:00|18446.5|18439.5|18445.8|18438.8|18446.8|18439.8|18445.1|18438.1|0
1724111100000|2024-08-19 23:45:00|18446.1|18439.1|18446.1|18439.1|18447.1|18440.1|18445.8|18438.8|0
1724111400000|2024-08-19 23:50:00|18445.8|18438.8|18443.7|18436.7|18446.4|18439.4|18441.7|18434.7|0
1724111700000|2024-08-19 23:55:00|18444.4|18437.4|18443.7|18436.7|18445.7|18438.7|18442.7|18435.7|0
1724112000000|2024-08-20 00:00:00|18444.4|18437.4|18443.7|18436.7|18445.6|18438.6|18442.3|18435.3|0
1724112300000|2024-08-20 00:05:00|18444.3|18437.3|18445.6|18438.6|18445.6|18438.6|18443|18436|0
1724112600000|2024-08-20 00:10:00|18445.9|18438.9|18439|18432|18446.3|18439.3|18439|18432|0
1724112900000|2024-08-20 00:15:00|18439.3|18432.3|18430.1|18425.1|18439.6|18432.6|18422.6|18417.6|55
1724113200000|2024-08-20 00:20:00|18429.6|18424.6|18430.1|18425.1|18433.6|18428.6|18428.6|18423.6|15
1724113500000|2024-08-20 00:25:00|18429.6|18424.6|18430.1|18425.1|18431.6|18426.6|18429.6|18424.6|8
1724113800000|2024-08-20 00:30:00|18429.6|18424.6|18424.6|18419.6|18430.1|18425.1|18423.6|18418.6|6
1724114100000|2024-08-20 00:35:00|18425.1|18420.1|18427.1|18422.1|18427.6|18422.6|18424.6|18419.6|4
1724114400000|2024-08-20 00:40:00|18427.6|18422.6|18424.6|18419.6|18429.1|18424.1|18424.1|18419.1|10
1724114700000|2024-08-20 00:45:00|18425.1|18420.1|18425.1|18420.1|18425.1|18420.1|18421.1|18416.1|0
1724115000000|2024-08-20 00:50:00|18425.6|18420.6|18431.1|18426.1|18431.1|18426.1|18424.1|18419.1|17
1724115300000|2024-08-20 00:55:00|18432.6|18427.6|18432.1|18427.1|18432.6|18427.6|18430.1|18425.1|7
1724115600000|2024-08-20 01:00:00|18434.1|18429.1|18432.6|18427.6|18436.1|18431.1|18431.6|18426.6|8
1724115900000|2024-08-20 01:05:00|18432.1|18427.1|18423.6|18418.6|18432.1|18427.1|18420.6|18415.6|2
1724116200000|2024-08-20 01:10:00|18424.1|18419.1|18429.1|18424.1|18430.6|18425.6|18424.1|18419.1|2
1724116500000|2024-08-20 01:15:00|18428.6|18423.6|18428.6|18423.6|18430.6|18425.6|18427.1|18422.1|5
1724116800000|2024-08-20 01:20:00|18429.1|18424.1|18429.1|18424.1|18429.6|18424.6|18425.6|18420.6|0
1724117100000|2024-08-20 01:25:00|18428.6|18423.6|18428.6|18423.6|18429.1|18424.1|18428.1|18423.1|0
1724117400000|2024-08-20 01:30:00|18428.1|18423.1|18431.1|18426.1|18435.6|18430.6|18426.6|18421.6|12
1724117700000|2024-08-20 01:35:00|18430.6|18425.6|18431.6|18426.6|18431.6|18426.6|18430.6|18425.6|1
1724118000000|2024-08-20 01:40:00|18432.1|18427.1|18435.1|18430.1|18437.6|18432.6|18432.1|18427.1|7
1724118300000|2024-08-20 01:45:00|18434.6|18429.6|18431.6|18426.6|18435.1|18430.1|18430.1|18425.1|2
1724118600000|2024-08-20 01:50:00|18434.6|18429.6|18429.6|18424.6|18436.6|18431.6|18427.6|18422.6|13
1724118900000|2024-08-20 01:55:00|18429.1|18424.1|18427.1|18422.1|18430.1|18425.1|18426.6|18421.6|5
1724119200000|2024-08-20 02:00:00|18427.6|18422.6|18426.1|18421.1|18429.1|18424.1|18420.6|18415.6|22
1724119500000|2024-08-20 02:05:00|18428.1|18423.1|18433.1|18428.1|18433.1|18428.1|18427.6|18422.6|5
1724119800000|2024-08-20 02:10:00|18435.6|18430.6|18435.1|18430.1|18436.1|18431.1|18431.6|18426.6|9
1724120100000|2024-08-20 02:15:00|18434.6|18429.6|18432.6|18427.6|18435.1|18430.1|18432.1|18427.1|1
1724120400000|2024-08-20 02:20:00|18433.1|18428.1|18431.6|18426.6|18433.6|18428.6|18431.1|18426.1|0
1724120700000|2024-08-20 02:25:00|18431.1|18426.1|18431.6|18426.6|18431.6|18426.6|18428.6|18423.6|1
1724121000000|2024-08-20 02:30:00|18432.1|18427.1|18439.6|18434.6|18439.6|18434.6|18431.6|18426.6|5
1724121300000|2024-08-20 02:35:00|18438.1|18433.1|18439.1|18434.1|18441.1|18436.1|18438.1|18433.1|4
1724121600000|2024-08-20 02:40:00|18439.6|18434.6|18442.1|18437.1|18442.6|18437.6|18438.6|18433.6|4
1724121900000|2024-08-20 02:45:00|18441.6|18436.6|18447.1|18442.1|18449.1|18444.1|18441.6|18436.6|33
1724122200000|2024-08-20 02:50:00|18446.6|18441.6|18449.1|18444.1|18449.1|18444.1|18444.6|18439.6|4
1724122500000|2024-08-20 02:55:00|18447.6|18442.6|18452.1|18447.1|18452.1|18447.1|18447.6|18442.6|9
1724122800000|2024-08-20 03:00:00|18451.6|18446.6|18442.1|18437.1|18451.6|18446.6|18442.1|18437.1|6
1724123100000|2024-08-20 03:05:00|18443.1|18438.1|18439.6|18434.6|18443.6|18438.6|18438.1|18433.1|5
1724123400000|2024-08-20 03:10:00|18439.1|18434.1|18439.1|18434.1|18440.1|18435.1|18438.6|18433.6|6
1724123700000|2024-08-20 03:15:00|18439.6|18434.6|18434.6|18429.6|18439.6|18434.6|18434.1|18429.1|4
1724124000000|2024-08-20 03:20:00|18433.1|18428.1|18436.1|18431.1|18436.1|18431.1|18430.6|18425.6|7
1724124300000|2024-08-20 03:25:00|18435.1|18430.1|18431.1|18426.1|18435.6|18430.6|18430.6|18425.6|9
1724124600000|2024-08-20 03:30:00|18430.6|18425.6|18429.6|18424.6|18431.1|18426.1|18427.6|18422.6|4
1724124900000|2024-08-20 03:35:00|18430.1|18425.1|18424.1|18419.1|18431.1|18426.1|18423.6|18418.6|1
1724125200000|2024-08-20 03:40:00|18424.6|18419.6|18431.1|18426.1|18431.1|18426.1|18424.1|18419.1|3
1724125500000|2024-08-20 03:45:00|18430.6|18425.6|18429.1|18424.1|18430.6|18425.6|18426.1|18421.1|2
1724125800000|2024-08-20 03:50:00|18428.6|18423.6|18427.1|18422.1|18428.6|18423.6|18425.6|18420.6|0
1724126100000|2024-08-20 03:55:00|18427.6|18422.6|18424.6|18419.6|18427.6|18422.6|18424.6|18419.6|0
1724126400000|2024-08-20 04:00:00|18425.1|18420.1|18428.1|18423.1|18428.6|18423.6|18423.6|18418.6|7
1724126700000|2024-08-20 04:05:00|18427.6|18422.6|18427.1|18422.1|18428.1|18423.1|18424.1|18419.1|0
1724127000000|2024-08-20 04:10:00|18427.6|18422.6|18431.6|18426.6|18432.1|18427.1|18427.6|18422.6|2
1724127300000|2024-08-20 04:15:00|18431.1|18426.1|18433.6|18428.6|18433.6|18428.6|18431.1|18426.1|0
1724127600000|2024-08-20 04:20:00|18437.6|18432.6|18439.1|18434.1|18439.6|18434.6|18436.6|18431.6|4
1724127900000|2024-08-20 04:25:00|18439.6|18434.6|18439.1|18434.1|18440.1|18435.1|18438.1|18433.1|4
1724128200000|2024-08-20 04:30:00|18438.6|18433.6|18434.6|18429.6|18439.1|18434.1|18434.1|18429.1|2
1724128500000|2024-08-20 04:35:00|18435.1|18430.1|18432.1|18427.1|18436.1|18431.1|18431.1|18426.1|3
1724128800000|2024-08-20 04:40:00|18431.6|18426.6|18430.1|18425.1|18431.6|18426.6|18428.1|18423.1|4
1724129100000|2024-08-20 04:45:00|18432.6|18427.6|18435.6|18430.6|18438.6|18433.6|18432.1|18427.1|4
1724129400000|2024-08-20 04:50:00|18436.1|18431.1|18437.6|18432.6|18439.1|18434.1|18435.6|18430.6|3
1724129700000|2024-08-20 04:55:00|18437.1|18432.1|18443.6|18438.6|18443.6|18438.6|18436.6|18431.6|4
1724130000000|2024-08-20 05:00:00|18443.1|18438.1|18448.1|18443.1|18448.1|18443.1|18440.1|18435.1|20
1724130300000|2024-08-20 05:05:00|18448.6|18443.6|18446.1|18441.1|18448.6|18443.6|18441.1|18436.1|14
1724130600000|2024-08-20 05:10:00|18446.6|18441.6|18446.1|18441.1|18448.6|18443.6|18445.1|18440.1|9
1724130900000|2024-08-20 05:15:00|18449.1|18444.1|18444.1|18439.1|18449.1|18444.1|18444.1|18439.1|2
1724131200000|2024-08-20 05:20:00|18444.6|18439.6|18444.6|18439.6|18448.6|18443.6|18442.1|18437.1|8
1724131500000|2024-08-20 05:25:00|18445.1|18440.1|18450.6|18445.6|18452.6|18447.6|18445.1|18440.1|2
1724131800000|2024-08-20 05:30:00|18450.1|18445.1|18450.1|18445.1|18452.1|18447.1|18448.6|18443.6|6
1724132100000|2024-08-20 05:35:00|18450.6|18445.6|18449.6|18444.6|18452.6|18447.6|18449.1|18444.1|3
1724132400000|2024-08-20 05:40:00|18449.1|18444.1|18444.6|18439.6|18450.6|18445.6|18444.6|18439.6|7
1724132700000|2024-08-20 05:45:00|18445.1|18440.1|18444.1|18439.1|18445.1|18440.1|18441.1|18436.1|6
1724133000000|2024-08-20 05:50:00|18444.6|18439.6|18453.6|18448.6|18455.1|18450.1|18444.6|18439.6|32
1724133300000|2024-08-20 05:55:00|18451.1|18446.1|18449.1|18444.1|18453.1|18448.1|18445.1|18440.1|14
1724133600000|2024-08-20 06:00:00|18448|18445.2|18446.5|18443.7|18450|18447.2|18436.5|18433.7|136
1724133900000|2024-08-20 06:05:00|18447|18444.2|18445.5|18442.7|18451|18448.2|18440|18437.2|86
1724134200000|2024-08-20 06:10:00|18446.5|18443.7|18449.5|18446.7|18455|18452.2|18446.5|18443.7|70
1724134500000|2024-08-20 06:15:00|18449|18446.2|18457|18454.2|18459|18456.2|18447|18444.2|76
1724134800000|2024-08-20 06:20:00|18456.5|18453.7|18452|18449.2|18457.5|18454.7|18451.5|18448.7|46
1724135100000|2024-08-20 06:25:00|18452.5|18449.7|18457.5|18454.7|18464.5|18461.7|18452.5|18449.7|91
1724135400000|2024-08-20 06:30:00|18457|18454.2|18465.5|18462.7|18466.5|18463.7|18454.5|18451.7|112
1724135700000|2024-08-20 06:35:00|18466|18463.2|18480.5|18477.7|18481.5|18478.7|18464.5|18461.7|148
1724136000000|2024-08-20 06:40:00|18481|18478.2|18478.5|18475.7|18482|18479.2|18476.5|18473.7|95
1724136300000|2024-08-20 06:45:00|18478|18475.2|18477.5|18474.7|18487|18484.2|18475|18472.2|149
1724136600000|2024-08-20 06:50:00|18477|18474.2|18481.5|18478.7|18488|18485.2|18475|18472.2|120
1724136900000|2024-08-20 06:55:00|18479|18476.2|18475|18472.2|18483.5|18480.7|18472.5|18469.7|310
1724137200000|2024-08-20 07:00:00|18474.3|18472.9|18477.3|18475.9|18487.8|18486.4|18457.8|18456.4|754
1724137500000|2024-08-20 07:05:00|18477.8|18476.4|18474.8|18473.4|18480.3|18478.9|18463.8|18462.4|297
1724137800000|2024-08-20 07:10:00|18474.3|18472.9|18457.8|18456.4|18474.8|18473.4|18455.3|18453.9|379
1724138100000|2024-08-20 07:15:00|18458.3|18456.9|18466.8|18465.4|18479.3|18477.9|18458.3|18456.9|398
1724138400000|2024-08-20 07:20:00|18466.3|18464.9|18472.8|18471.4|18474.8|18473.4|18462.8|18461.4|247
1724138700000|2024-08-20 07:25:00|18472.3|18470.9|18475.8|18474.4|18481.8|18480.4|18471.3|18469.9|229
1724139000000|2024-08-20 07:30:00|18476.3|18474.9|18479.8|18478.4|18486.8|18485.4|18475.8|18474.4|358
1724139300000|2024-08-20 07:35:00|18480.3|18478.9|18477.3|18475.9|18484.8|18483.4|18472.8|18471.4|224
1724139600000|2024-08-20 07:40:00|18477.5|18476.1|18489|18487.6|18492|18490.6|18470|18468.6|403
1724139900000|2024-08-20 07:45:00|18488.5|18487.1|18490.5|18489.1|18494|18492.6|18484|18482.6|221
1724140200000|2024-08-20 07:50:00|18491|18489.6|18486.5|18485.1|18495.5|18494.1|18483.5|18482.1|259
1724140500000|2024-08-20 07:55:00|18487|18485.6|18495|18493.6|18495.5|18494.1|18485|18483.6|230
1724140800000|2024-08-20 08:00:00|18494.5|18493.1|18480|18478.6|18499|18497.6|18478.5|18477.1|266
1724141100000|2024-08-20 08:05:00|18480.5|18479.1|18488|18486.6|18488|18486.6|18477.5|18476.1|163
1724141400000|2024-08-20 08:10:00|18488.5|18487.1|18482|18480.6|18492.5|18491.1|18480.5|18479.1|200
1724141700000|2024-08-20 08:15:00|18482.5|18481.1|18477|18475.6|18488|18486.6|18474.5|18473.1|190
1724142000000|2024-08-20 08:20:00|18477.5|18476.1|18475.5|18474.1|18482.5|18481.1|18467|18465.6|237
1724142300000|2024-08-20 08:25:00|18476|18474.6|18468|18466.6|18476|18474.6|18467|18465.6|176
1724142600000|2024-08-20 08:30:00|18468.5|18467.1|18447.5|18446.1|18470.5|18469.1|18447|18445.6|269
1724142900000|2024-08-20 08:35:00|18447|18445.6|18440.5|18439.1|18449.5|18448.1|18440|18438.6|259
1724143200000|2024-08-20 08:40:00|18441|18439.6|18432.5|18431.1|18445|18443.6|18427|18425.6|488
1724143500000|2024-08-20 08:45:00|18432|18430.6|18433|18431.6|18436.5|18435.1|18426|18424.6|180
1724143800000|2024-08-20 08:50:00|18432.5|18431.1|18439.5|18438.1|18441|18439.6|18431.5|18430.1|270
1724144100000|2024-08-20 08:55:00|18440|18438.6|18449|18447.6|18452.5|18451.1|18439|18437.6|223
1724144400000|2024-08-20 09:00:00|18448|18446.6|18454.5|18453.1|18456|18454.6|18445.5|18444.1|183
1724144700000|2024-08-20 09:05:00|18455|18453.6|18457|18455.6|18464.5|18463.1|18454|18452.6|217
1724145000000|2024-08-20 09:10:00|18457.5|18456.1|18436|18434.6|18457.5|18456.1|18435|18433.6|406
1724145300000|2024-08-20 09:15:00|18435.5|18434.1|18437.5|18436.1|18444|18442.6|18433.5|18432.1|187
1724145600000|2024-08-20 09:20:00|18437|18435.6|18453.5|18452.1|18454.5|18453.1|18435.5|18434.1|254
1724145900000|2024-08-20 09:25:00|18454|18452.6|18451.5|18450.1|18456.5|18455.1|18450|18448.6|248
1724146200000|2024-08-20 09:30:00|18452.5|18451.1|18445.5|18444.1|18453|18451.6|18438.5|18437.1|151
1724146500000|2024-08-20 09:35:00|18445|18443.6|18434.5|18433.1|18447|18445.6|18433|18431.6|127
1724146800000|2024-08-20 09:40:00|18435|18433.6|18427|18425.6|18436|18434.6|18424.5|18423.1|185
1724147100000|2024-08-20 09:45:00|18426.5|18425.1|18425|18423.6|18432|18430.6|18424.5|18423.1|119
1724147400000|2024-08-20 09:50:00|18424.5|18423.1|18425|18423.6|18431|18429.6|18421.5|18420.1|124
1724147700000|2024-08-20 09:55:00|18424.5|18423.1|18425|18423.6|18429.5|18428.1|18419|18417.6|131
1724148000000|2024-08-20 10:00:00|18424.5|18423.1|18415|18413.6|18424.5|18423.1|18405.5|18404.1|436
1724148300000|2024-08-20 10:05:00|18415.5|18414.1|18420|18418.6|18422|18420.6|18413|18411.6|242
1724148600000|2024-08-20 10:10:00|18419.5|18418.1|18413|18411.6|18422|18420.6|18409|18407.6|160
1724148900000|2024-08-20 10:15:00|18412.5|18411.1|18412.5|18411.1|18416.5|18415.1|18409|18407.6|225
1724149200000|2024-08-20 10:20:00|18413|18411.6|18406|18404.6|18413.5|18412.1|18405|18403.6|143
1724149500000|2024-08-20 10:25:00|18406.5|18405.1|18408|18406.6|18411|18409.6|18403.5|18402.1|147
1724149800000|2024-08-20 10:30:00|18407.5|18406.1|18403|18401.6|18416|18414.6|18401.5|18400.1|182
1724150100000|2024-08-20 10:35:00|18403.5|18402.1|18414|18412.6|18415|18413.6|18402|18400.6|152
1724150400000|2024-08-20 10:40:00|18413.5|18412.1|18422.5|18421.1|18422.5|18421.1|18412|18410.6|251
1724150700000|2024-08-20 10:45:00|18422|18420.6|18430|18428.6|18433.5|18432.1|18421|18419.6|253
1724151000000|2024-08-20 10:50:00|18430.5|18429.1|18424|18422.6|18430.5|18429.1|18421.5|18420.1|102
1724151300000|2024-08-20 10:55:00|18424.5|18423.1|18415.5|18414.1|18424.5|18423.1|18415|18413.6|136
1724151600000|2024-08-20 11:00:00|18415|18413.6|18409|18407.6|18416.5|18415.1|18409|18407.6|125
1724151900000|2024-08-20 11:05:00|18408.5|18407.1|18404|18402.6|18413.5|18412.1|18404|18402.6|96
1724152200000|2024-08-20 11:10:00|18404.5|18403.1|18411.5|18410.1|18412.5|18411.1|18404.5|18403.1|164
1724152500000|2024-08-20 11:15:00|18411|18409.6|18410|18408.6|18412.5|18411.1|18408.5|18407.1|145
1724152800000|2024-08-20 11:20:00|18409.5|18408.1|18407.5|18406.1|18412.5|18411.1|18407.5|18406.1|53
1724153100000|2024-08-20 11:25:00|18407|18405.6|18401|18399.6|18409.5|18408.1|18400.5|18399.1|125
1724153400000|2024-08-20 11:30:00|18401.5|18400.1|18405.5|18404.1|18410|18408.6|18400.5|18399.1|99
1724153700000|2024-08-20 11:35:00|18405|18403.6|18416|18414.6|18417.5|18416.1|18405|18403.6|88
1724154000000|2024-08-20 11:40:00|18415.8|18414.4|18412.3|18410.9|18417.3|18415.9|18409.8|18408.4|91
1724154300000|2024-08-20 11:45:00|18412.8|18411.4|18413.8|18412.4|18414.3|18412.9|18405.8|18404.4|107
1724154600000|2024-08-20 11:50:00|18414.3|18412.9|18409.3|18407.9|18415.8|18414.4|18407.3|18405.9|96
1724154900000|2024-08-20 11:55:00|18409.8|18408.4|18408.8|18407.4|18412.3|18410.9|18407.8|18406.4|79
1724155200000|2024-08-20 12:00:00|18409.3|18407.9|18406.3|18404.9|18414.3|18412.9|18406.3|18404.9|79
1724155500000|2024-08-20 12:05:00|18405.8|18404.4|18405.3|18403.9|18407.8|18406.4|18399.8|18398.4|87
1724155800000|2024-08-20 12:10:00|18405.8|18404.4|18402.3|18400.9|18407.8|18406.4|18399.3|18397.9|151
1724156100000|2024-08-20 12:15:00|18402.8|18401.4|18399.8|18398.4|18408.3|18406.9|18399.8|18398.4|97
1724156400000|2024-08-20 12:20:00|18400.3|18398.9|18397.3|18395.9|18402.8|18401.4|18397.3|18395.9|96
1724156700000|2024-08-20 12:25:00|18397.8|18396.4|18397.3|18395.9|18399.3|18397.9|18396.3|18394.9|75
1724157000000|2024-08-20 12:30:00|18396.8|18395.4|18387.8|18386.4|18397.3|18395.9|18386.8|18385.4|214
1724157300000|2024-08-20 12:35:00|18387.3|18385.9|18395.3|18393.9|18397.3|18395.9|18385.8|18384.4|167
1724157600000|2024-08-20 12:40:00|18395.8|18394.4|18396.8|18395.4|18404.3|18402.9|18393.8|18392.4|233
1724157900000|2024-08-20 12:45:00|18397.3|18395.9|18390.8|18389.4|18397.3|18395.9|18385.8|18384.4|145
1724158200000|2024-08-20 12:50:00|18391.3|18389.9|18390.8|18389.4|18396.3|18394.9|18388.3|18386.9|164
1724158500000|2024-08-20 12:55:00|18390.3|18388.9|18387.3|18385.9|18391.3|18389.9|18381.3|18379.9|239
1724158800000|2024-08-20 13:00:00|18388.8|18387.4|18384.3|18382.9|18394.8|18393.4|18382.8|18381.4|214
1724159100000|2024-08-20 13:05:00|18384.8|18383.4|18380.8|18379.4|18386.3|18384.9|18379.8|18378.4|162
1724159400000|2024-08-20 13:10:00|18380.3|18378.9|18373.3|18371.9|18382.8|18381.4|18371.3|18369.9|164
1724159700000|2024-08-20 13:15:00|18373.8|18372.4|18372.8|18371.4|18377.8|18376.4|18369.3|18367.9|170
1724160000000|2024-08-20 13:20:00|18373.3|18371.9|18389.3|18387.9|18390.3|18388.9|18372.8|18371.4|221
1724160300000|2024-08-20 13:25:00|18388.8|18387.4|18380.8|18379.4|18393.3|18391.9|18378.8|18377.4|146
1724160600000|2024-08-20 13:30:00|18380.3|18378.9|18392.3|18390.9|18393.8|18392.4|18379.3|18377.9|288
1724160900000|2024-08-20 13:35:00|18391.8|18390.4|18386.8|18385.4|18402.3|18400.9|18385.8|18384.4|261
1724161200000|2024-08-20 13:40:00|18386.3|18384.9|18400.8|18399.4|18404.8|18403.4|18386.3|18384.9|242
1724161500000|2024-08-20 13:45:00|18401.3|18399.9|18399.3|18397.9|18403.8|18402.4|18397.3|18395.9|116
1724161800000|2024-08-20 13:50:00|18399.8|18398.4|18407.8|18406.4|18409.3|18407.9|18391.8|18390.4|192
1724162100000|2024-08-20 13:55:00|18407.3|18405.9|18420.3|18418.9|18424.3|18422.9|18407.3|18405.9|369
1724162400000|2024-08-20 14:00:00|18417.3|18415.9|18410.3|18408.9|18421.3|18419.9|18407.8|18406.4|309
1724162700000|2024-08-20 14:05:00|18411.3|18409.9|18408.8|18407.4|18412.3|18410.9|18402.8|18401.4|196
1724163000000|2024-08-20 14:10:00|18409.2|18407.8|18402.2|18400.8|18409.2|18407.8|18389.2|18387.8|321
1724163300000|2024-08-20 14:15:00|18402.7|18401.3|18380.2|18378.8|18404.7|18403.3|18377.2|18375.8|365
1724163600000|2024-08-20 14:20:00|18380.7|18379.3|18376.2|18374.8|18385.2|18383.8|18374.7|18373.3|152
1724163900000|2024-08-20 14:25:00|18375.7|18374.3|18372.2|18370.8|18378.2|18376.8|18366.7|18365.3|272
1724164200000|2024-08-20 14:30:00|18371.7|18370.3|18382.7|18381.3|18383.2|18381.8|18370.2|18368.8|229
1724164500000|2024-08-20 14:35:00|18382.2|18380.8|18375.7|18374.3|18385.7|18384.3|18370.7|18369.3|322
1724164800000|2024-08-20 14:40:00|18376.2|18374.8|18372.2|18370.8|18384.2|18382.8|18371.7|18370.3|204
1724165100000|2024-08-20 14:45:00|18372.7|18371.3|18379.2|18377.8|18383.7|18382.3|18371.7|18370.3|170
1724165400000|2024-08-20 14:50:00|18378.7|18377.3|18376.2|18374.8|18379.2|18377.8|18369.2|18367.8|161
1724165700000|2024-08-20 14:55:00|18376.7|18375.3|18371.7|18370.3|18380.2|18378.8|18369.7|18368.3|210
1724166000000|2024-08-20 15:00:00|18371.2|18369.8|18359.2|18357.8|18372.7|18371.3|18358.7|18357.3|213
1724166300000|2024-08-20 15:05:00|18359.7|18358.3|18363.2|18361.8|18367.2|18365.8|18357.2|18355.8|217
1724166600000|2024-08-20 15:10:00|18362.7|18361.3|18358.7|18357.3|18364.7|18363.3|18354.2|18352.8|317
1724166900000|2024-08-20 15:15:00|18359.2|18357.8|18370.7|18369.3|18373.7|18372.3|18358.7|18357.3|297
1724167200000|2024-08-20 15:20:00|18370.2|18368.8|18368.2|18366.8|18374.7|18373.3|18367.7|18366.3|254
1724167500000|2024-08-20 15:25:00|18367.7|18366.3|18355.2|18353.8|18371.7|18370.3|18353.2|18351.8|884
1724167800000|2024-08-20 15:30:00|18355.9|18353.1|18358.9|18356.1|18361.4|18358.6|18351.4|18348.6|691
1724168100000|2024-08-20 15:35:00|18359.4|18356.6|18366.4|18363.6|18370.9|18368.1|18357.4|18354.6|366
1724168400000|2024-08-20 15:40:00|18366.9|18364.1|18355.4|18352.6|18369.4|18366.6|18353.9|18351.1|159
1724168700000|2024-08-20 15:45:00|18354.9|18352.1|18350.9|18348.1|18357.4|18354.6|18347.4|18344.6|145
1724169000000|2024-08-20 15:50:00|18351.4|18348.6|18362.9|18360.1|18363.4|18360.6|18349.9|18347.1|160
1724169300000|2024-08-20 15:55:00|18362.4|18359.6|18373.4|18370.6|18374.4|18371.6|18360.4|18357.6|131
1724169600000|2024-08-20 16:00:00|18373.9|18371.1|18366.9|18364.1|18375.4|18372.6|18364.4|18361.6|177
1724169900000|2024-08-20 16:05:00|18366.4|18363.6|18363.9|18361.1|18369.4|18366.6|18361.4|18358.6|56
1724170200000|2024-08-20 16:10:00|18363.4|18360.6|18360.9|18358.1|18366.9|18364.1|18357.9|18355.1|120
1724170500000|2024-08-20 16:15:00|18361.4|18358.6|18351.9|18349.1|18362.9|18360.1|18351.4|18348.6|75
1724170800000|2024-08-20 16:20:00|18351.4|18348.6|18355.9|18353.1|18358.4|18355.6|18351.4|18348.6|61
1724171100000|2024-08-20 16:25:00|18355.4|18352.6|18355.9|18353.1|18358.4|18355.6|18351.4|18348.6|74
1724171400000|2024-08-20 16:30:00|18355.4|18352.6|18352.9|18350.1|18358.4|18355.6|18350.4|18347.6|83
1724171700000|2024-08-20 16:35:00|18352.4|18349.6|18356.9|18354.1|18357.4|18354.6|18349.4|18346.6|64
1724172000000|2024-08-20 16:40:00|18356.4|18353.6|18353.4|18350.6|18357.9|18355.1|18350.4|18347.6|59
1724172300000|2024-08-20 16:45:00|18353.9|18351.1|18355.9|18353.1|18355.9|18353.1|18349.9|18347.1|57
1724172600000|2024-08-20 16:50:00|18355.4|18352.6|18346.9|18344.1|18356.4|18353.6|18343.9|18341.1|89
1724172900000|2024-08-20 16:55:00|18345.9|18343.1|18339.9|18337.1|18346.9|18344.1|18339.4|18336.6|93
1724173200000|2024-08-20 17:00:00|18340.9|18338.1|18329.9|18327.1|18340.9|18338.1|18318.9|18316.1|273
1724173500000|2024-08-20 17:05:00|18330.4|18327.6|18342.4|18339.6|18342.9|18340.1|18328.4|18325.6|81
1724173800000|2024-08-20 17:10:00|18342.9|18340.1|18335.9|18333.1|18343.9|18341.1|18333.4|18330.6|132
1724174100000|2024-08-20 17:15:00|18336.9|18334.1|18337.9|18335.1|18340.9|18338.1|18332.9|18330.1|76
1724174400000|2024-08-20 17:20:00|18338.4|18335.6|18333.9|18331.1|18339.9|18337.1|18332.4|18329.6|53
1724174700000|2024-08-20 17:25:00|18334.4|18331.6|18337.9|18335.1|18341.4|18338.6|18331.9|18329.1|71
1724175000000|2024-08-20 17:30:00|18337.4|18334.6|18334.4|18331.6|18337.4|18334.6|18329.9|18327.1|38
1724175300000|2024-08-20 17:35:00|18334.9|18332.1|18333.9|18331.1|18336.4|18333.6|18326.9|18324.1|100
1724175600000|2024-08-20 17:40:00|18333.4|18330.6|18338.9|18336.1|18342.4|18339.6|18332.4|18329.6|101
1724175900000|2024-08-20 17:45:00|18338.4|18335.6|18342.9|18340.1|18344.4|18341.6|18336.9|18334.1|47
1724176200000|2024-08-20 17:50:00|18342.4|18339.6|18339.9|18337.1|18343.4|18340.6|18337.9|18335.1|26
1724176500000|2024-08-20 17:55:00|18339.4|18336.6|18340.4|18337.6|18342.4|18339.6|18338.4|18335.6|33
1724176800000|2024-08-20 18:00:00|18339.9|18337.1|18347.4|18344.6|18348.4|18345.6|18338.4|18335.6|82
1724177100000|2024-08-20 18:05:00|18346.9|18344.1|18348.4|18345.6|18352.4|18349.6|18345.4|18342.6|117
1724177400000|2024-08-20 18:10:00|18347.4|18344.6|18352.9|18350.1|18355.9|18353.1|18346.4|18343.6|72
1724177700000|2024-08-20 18:15:00|18353.4|18350.6|18358.4|18355.6|18359.4|18356.6|18353.4|18350.6|83
1724178000000|2024-08-20 18:20:00|18358.9|18356.1|18360.9|18358.1|18362.4|18359.6|18357.4|18354.6|117
1724178300000|2024-08-20 18:25:00|18360.4|18357.6|18354.4|18351.6|18360.4|18357.6|18352.9|18350.1|49
1724178600000|2024-08-20 18:30:00|18353.9|18351.1|18352.9|18350.1|18356.4|18353.6|18351.4|18348.6|39
1724178900000|2024-08-20 18:35:00|18352.4|18349.6|18357.4|18354.6|18359.4|18356.6|18351.4|18348.6|35
1724179200000|2024-08-20 18:40:00|18357.9|18355.1|18353.4|18350.6|18358.4|18355.6|18352.9|18350.1|45
1724179500000|2024-08-20 18:45:00|18353.9|18351.1|18352.4|18349.6|18355.4|18352.6|18348.4|18345.6|43
1724179800000|2024-08-20 18:50:00|18352.9|18350.1|18352.4|18349.6|18355.9|18353.1|18347.9|18345.1|73
1724180100000|2024-08-20 18:55:00|18351.9|18349.1|18351.9|18349.1|18353.4|18350.6|18349.4|18346.6|56
1724180400000|2024-08-20 19:00:00|18351.4|18348.6|18356.9|18354.1|18357.4|18354.6|18349.4|18346.6|46
1724180700000|2024-08-20 19:05:00|18356.4|18353.6|18353.4|18350.6|18359.4|18356.6|18352.4|18349.6|70
1724181000000|2024-08-20 19:10:00|18353.9|18351.1|18353.9|18351.1|18354.9|18352.1|18351.4|18348.6|49
1724181300000|2024-08-20 19:15:00|18353.4|18350.6|18355.4|18352.6|18355.4|18352.6|18349.4|18346.6|77
1724181600000|2024-08-20 19:20:00|18355.9|18353.1|18351.4|18348.6|18355.9|18353.1|18350.4|18347.6|46
1724181900000|2024-08-20 19:25:00|18351.9|18349.1|18350.4|18347.6|18352.9|18350.1|18349.9|18347.1|50
1724182200000|2024-08-20 19:30:00|18350.9|18348.1|18355.9|18353.1|18355.9|18353.1|18350.9|18348.1|109
1724182500000|2024-08-20 19:35:00|18355.4|18352.6|18353.4|18350.6|18356.4|18353.6|18352.4|18349.6|105
1724182800000|2024-08-20 19:40:00|18353.9|18351.1|18352.9|18350.1|18356.4|18353.6|18352.4|18349.6|106
1724183100000|2024-08-20 19:45:00|18353.4|18350.6|18357.9|18355.1|18358.4|18355.6|18352.4|18349.6|87
1724183400000|2024-08-20 19:50:00|18358.4|18355.6|18353.4|18350.6|18363.4|18360.6|18351.4|18348.6|166
1724183700000|2024-08-20 19:55:00|18352.9|18350.1|18349.4|18346.6|18356.4|18353.6|18347.4|18344.6|161
1724184000000|2024-08-20 20:00:00|18354.3|18347.3|18357.8|18350.8|18359.6|18352.6|18353|18346|9
1724184300000|2024-08-20 20:05:00|18358.5|18351.5|18358.4|18351.4|18358.5|18351.5|18353.2|18346.2|0
1724184600000|2024-08-20 20:10:00|18358.1|18351.1|18364.3|18357.3|18364.9|18357.9|18355.5|18348.5|0
1724184900000|2024-08-20 20:15:00|18364.9|18357.9|18365.6|18358.6|18366.3|18359.3|18362.3|18355.3|0
1724185200000|2024-08-20 20:20:00|18365|18358|18361.9|18354.9|18366.4|18359.4|18361.4|18354.4|0
1724185500000|2024-08-20 20:25:00|18362.6|18355.6|18361.9|18354.9|18363.2|18356.2|18361.3|18354.3|0
1724185800000|2024-08-20 20:30:00|18361.6|18354.6|18359.3|18352.3|18361.6|18354.6|18358.6|18351.6|0
1724186100000|2024-08-20 20:35:00|18359|18352|18360.6|18353.6|18361.3|18354.3|18358.6|18351.6|0
1724186400000|2024-08-20 20:40:00|18360.3|18353.3|18361.3|18354.3|18361.9|18354.9|18360|18353|0
1724186700000|2024-08-20 20:45:00|18360.6|18353.6|18355.8|18348.8|18360.6|18353.6|18355.8|18348.8|0
1724187000000|2024-08-20 20:50:00|18355.2|18348.2|18353.8|18346.8|18356.5|18349.5|18353.1|18346.1|0
1724187300000|2024-08-20 20:55:00|18354.1|18347.1|18352.5|18345.5|18354.4|18347.4|18352.1|18345.1|0
1724187600000|2024-08-20 21:00:00|18353|18346|18352.6|18345.6|18353.1|18346.1|18352.6|18345.6|0
1724187900000|2024-08-20 21:05:00|18352.7|18345.7|18353.2|18346.2|18353.2|18346.2|18352.6|18345.6|0
1724188200000|2024-08-20 21:10:00|18353.1|18346.1|18352.9|18345.9|18353.1|18346.1|18351.9|18344.9|0
1724188500000|2024-08-20 21:15:00|18353|18346|18353.7|18346.7|18353.9|18346.9|18351.9|18344.9|0
1724188800000|2024-08-20 21:20:00|18353.8|18346.8|18354|18347|18354|18347|18353.7|18346.7|0
1724189100000|2024-08-20 21:25:00|18352.9|18345.9|18351.7|18344.7|18354|18347|18351.7|18344.7|0
1724189400000|2024-08-20 21:30:00|18352.5|18345.5|18352.2|18345.2|18352.5|18345.5|18352.2|18345.2|0
1724189700000|2024-08-20 21:35:00|18352.1|18345.1|18351.4|18344.4|18352.1|18345.1|18351.3|18344.3|0
1724190000000|2024-08-20 21:40:00|18351.3|18344.3|18350.9|18343.9|18351.3|18344.3|18350.8|18343.8|0
1724190300000|2024-08-20 21:45:00|18351.4|18344.4|18351.5|18344.5|18352.4|18345.4|18351.4|18344.4|0
1724190600000|2024-08-20 21:50:00|18350.3|18343.3|18352|18345|18352.1|18345.1|18350.3|18343.3|0
1724190900000|2024-08-20 21:55:00|18352.5|18345.5|18351.5|18344.5|18352.5|18345.5|18351.1|18344.1|0
1724191200000|2024-08-20 22:00:00|18349.6|18342.6|18353.8|18346.8|18357.5|18350.5|18349.6|18342.6|0
1724191500000|2024-08-20 22:05:00|18354.1|18347.1|18353.2|18346.2|18355.1|18348.1|18352.5|18345.5|0
1724191800000|2024-08-20 22:10:00|18353.8|18346.8|18349.1|18342.1|18354.1|18347.1|18349.1|18342.1|0
1724192100000|2024-08-20 22:15:00|18349.4|18342.4|18354.3|18347.3|18354.3|18347.3|18347.8|18340.8|0
1724192400000|2024-08-20 22:20:00|18354.7|18347.7|18355|18348|18356.3|18349.3|18354.3|18347.3|0
1724192700000|2024-08-20 22:25:00|18354.4|18347.4|18352.5|18345.5|18355|18348|18351.8|18344.8|0
1724193000000|2024-08-20 22:30:00|18352.8|18345.8|18356.4|18349.4|18357.1|18350.1|18352.8|18345.8|0
1724193300000|2024-08-20 22:35:00|18356.7|18349.7|18355.1|18348.1|18358|18351|18355.1|18348.1|0
1724193600000|2024-08-20 22:40:00|18355.4|18348.4|18356.4|18349.4|18357|18350|18355.1|18348.1|0
1724193900000|2024-08-20 22:45:00|18356|18349|18355.3|18348.3|18356|18349|18354.4|18347.4|0
1724194200000|2024-08-20 22:50:00|18355|18348|18349.7|18342.7|18356|18349|18349.7|18342.7|0
1724194500000|2024-08-20 22:55:00|18350|18343|18353.6|18346.6|18353.6|18346.6|18350|18343|0
1724194800000|2024-08-20 23:00:00|18354.3|18347.3|18352.4|18345.4|18355|18348|18351.7|18344.7|0
1724195100000|2024-08-20 23:05:00|18352.7|18345.7|18351.7|18344.7|18353.7|18346.7|18351.1|18344.1|0
1724195400000|2024-08-20 23:10:00|18352|18345|18352.4|18345.4|18352.4|18345.4|18351|18344|0
1724195700000|2024-08-20 23:15:00|18351.7|18344.7|18353.3|18346.3|18353.6|18346.6|18351.7|18344.7|0
1724196000000|2024-08-20 23:20:00|18353.6|18346.6|18351.6|18344.6|18353.6|18346.6|18350|18343|0
1724196300000|2024-08-20 23:25:00|18351.9|18344.9|18351.7|18344.7|18353|18346|18349.7|18342.7|0
1724196600000|2024-08-20 23:30:00|18351.3|18344.3|18355.6|18348.6|18356.9|18349.9|18351|18344|0
1724196900000|2024-08-20 23:35:00|18355.2|18348.2|18355.7|18348.7|18358.2|18351.2|18353.7|18346.7|0
1724197200000|2024-08-20 23:40:00|18355|18348|18354.8|18347.8|18356.4|18349.4|18354.4|18347.4|0
1724197500000|2024-08-20 23:45:00|18354.5|18347.5|18353.5|18346.5|18355.4|18348.4|18353.1|18346.1|0
1724197800000|2024-08-20 23:50:00|18353.1|18346.1|18347.8|18340.8|18353.1|18346.1|18346.9|18339.9|0
1724198100000|2024-08-20 23:55:00|18348.2|18341.2|18348.8|18341.8|18349.1|18342.1|18346.8|18339.8|0
1724198400000|2024-08-21 00:00:00|18348.1|18341.1|18352.8|18345.8|18354.8|18347.8|18348.1|18341.1|0
1724198700000|2024-08-21 00:05:00|18353.2|18346.2|18360.3|18353.3|18360.9|18353.9|18352.5|18345.5|0
1724199000000|2024-08-21 00:10:00|18359.6|18352.6|18361.6|18354.6|18362.2|18355.2|18359|18352|0
1724199300000|2024-08-21 00:15:00|18361.9|18354.9|18372|18367|18374.5|18369.5|18361.9|18354.9|55
1724199600000|2024-08-21 00:20:00|18373|18368|18363.5|18358.5|18373|18368|18363|18358|15
1724199900000|2024-08-21 00:25:00|18363|18358|18357.5|18352.5|18363.5|18358.5|18356.5|18351.5|9
1724200200000|2024-08-21 00:30:00|18357|18352|18356|18351|18358.5|18353.5|18346|18341|22
1724200500000|2024-08-21 00:35:00|18356.5|18351.5|18361.4|18356.4|18361.4|18356.4|18356|18351|2
1724200800000|2024-08-21 00:40:00|18361.9|18356.9|18359.9|18354.9|18363.4|18358.4|18357.4|18352.4|11
1724201100000|2024-08-21 00:45:00|18361.9|18356.9|18367.9|18362.9|18369.9|18364.9|18361.9|18356.9|5
1724201400000|2024-08-21 00:50:00|18368.4|18363.4|18368.4|18363.4|18371.4|18366.4|18367.4|18362.4|6
1724201700000|2024-08-21 00:55:00|18367.9|18362.9|18368.4|18363.4|18369.9|18364.9|18366.4|18361.4|16
1724202000000|2024-08-21 01:00:00|18367.9|18362.9|18362.9|18357.9|18368.4|18363.4|18362.4|18357.4|1
1724202300000|2024-08-21 01:05:00|18362.4|18357.4|18356.4|18351.4|18362.4|18357.4|18351.9|18346.9|23
1724202600000|2024-08-21 01:10:00|18356.9|18351.9|18366.9|18361.9|18366.9|18361.9|18352.4|18347.4|10
1724202900000|2024-08-21 01:15:00|18367.4|18362.4|18363.4|18358.4|18368.9|18363.9|18363.4|18358.4|2
1724203200000|2024-08-21 01:20:00|18360.4|18355.4|18358.4|18353.4|18361.9|18356.9|18351.4|18346.4|33
1724203500000|2024-08-21 01:25:00|18357.9|18352.9|18357.4|18352.4|18360.4|18355.4|18351.4|18346.4|2
1724203800000|2024-08-21 01:30:00|18356.9|18351.9|18355.9|18350.9|18357.4|18352.4|18351.4|18346.4|1
1724204100000|2024-08-21 01:35:00|18355.4|18350.4|18359.4|18354.4|18359.9|18354.9|18347.4|18342.4|6
1724204400000|2024-08-21 01:40:00|18359.9|18354.9|18352.9|18347.9|18361.4|18356.4|18351.9|18346.9|6
1724204700000|2024-08-21 01:45:00|18353.4|18348.4|18355.4|18350.4|18357.9|18352.9|18352.9|18347.9|1
1724205000000|2024-08-21 01:50:00|18355.9|18350.9|18361.9|18356.9|18362.4|18357.4|18355.4|18350.4|0
1724205300000|2024-08-21 01:55:00|18361.4|18356.4|18352.4|18347.4|18363.4|18358.4|18351.9|18346.9|10
1724205600000|2024-08-21 02:00:00|18352.9|18347.9|18349.9|18344.9|18354.9|18349.9|18349.9|18344.9|3
1724205900000|2024-08-21 02:05:00|18350.4|18345.4|18349.9|18344.9|18350.9|18345.9|18349.4|18344.4|0
1724206200000|2024-08-21 02:10:00|18350.4|18345.4|18350.4|18345.4|18350.4|18345.4|18348.4|18343.4|2
1724206500000|2024-08-21 02:15:00|18350.9|18345.9|18359.9|18354.9|18363.4|18358.4|18350.9|18345.9|12
1724206800000|2024-08-21 02:20:00|18360.4|18355.4|18359.9|18354.9|18362.9|18357.9|18359.9|18354.9|2
1724207100000|2024-08-21 02:25:00|18360.4|18355.4|18361.4|18356.4|18361.9|18356.9|18358.9|18353.9|0
1724207400000|2024-08-21 02:30:00|18362.4|18357.4|18362.9|18357.9|18362.9|18357.9|18360.4|18355.4|0
1724207700000|2024-08-21 02:35:00|18363.4|18358.4|18363.9|18358.9|18365.4|18360.4|18362.4|18357.4|6
1724208000000|2024-08-21 02:40:00|18364.9|18359.9|18364.4|18359.4|18365.4|18360.4|18359.4|18354.4|1
1724208300000|2024-08-21 02:45:00|18362.4|18357.4|18363.4|18358.4|18364.9|18359.9|18362.4|18357.4|4
1724208600000|2024-08-21 02:50:00|18363.9|18358.9|18364.4|18359.4|18367.4|18362.4|18363.4|18358.4|5
1724208900000|2024-08-21 02:55:00|18364.9|18359.9|18364.4|18359.4|18367.4|18362.4|18363.4|18358.4|10
1724209200000|2024-08-21 03:00:00|18363.9|18358.9|18365.9|18360.9|18365.9|18360.9|18363.9|18358.9|2
1724209500000|2024-08-21 03:05:00|18366.4|18361.4|18366.9|18361.9|18370.4|18365.4|18366.4|18361.4|4
1724209800000|2024-08-21 03:10:00|18367.4|18362.4|18372.4|18367.4|18372.4|18367.4|18366.9|18361.9|11
1724210100000|2024-08-21 03:15:00|18372.9|18367.9|18371.9|18366.9|18373.9|18368.9|18370.9|18365.9|4
1724210400000|2024-08-21 03:20:00|18372.4|18367.4|18373.9|18368.9|18374.4|18369.4|18369.9|18364.9|9
1724210700000|2024-08-21 03:25:00|18374.4|18369.4|18376.9|18371.9|18377.4|18372.4|18373.9|18368.9|12
1724211000000|2024-08-21 03:30:00|18376.4|18371.4|18380.4|18375.4|18381.4|18376.4|18376.4|18371.4|2
1724211300000|2024-08-21 03:35:00|18379.9|18374.9|18379.9|18374.9|18380.4|18375.4|18376.4|18371.4|3
1724211600000|2024-08-21 03:40:00|18379.4|18374.4|18374.9|18369.9|18379.4|18374.4|18374.9|18369.9|4
1724211900000|2024-08-21 03:45:00|18375.4|18370.4|18375.9|18370.9|18377.4|18372.4|18374.9|18369.9|4
1724212200000|2024-08-21 03:50:00|18375.4|18370.4|18375.4|18370.4|18375.9|18370.9|18374.9|18369.9|0
1724212500000|2024-08-21 03:55:00|18374.9|18369.9|18371.9|18366.9|18374.9|18369.9|18371.9|18366.9|0
1724212800000|2024-08-21 04:00:00|18372.4|18367.4|18373.4|18368.4|18373.9|18368.9|18371.4|18366.4|7
1724213100000|2024-08-21 04:05:00|18373.9|18368.9|18373.4|18368.4|18373.9|18368.9|18373.4|18368.4|0
1724213400000|2024-08-21 04:10:00|18373.9|18368.9|18377.4|18372.4|18377.4|18372.4|18373.9|18368.9|1
1724213700000|2024-08-21 04:15:00|18376.9|18371.9|18377.4|18372.4|18380.4|18375.4|18376.4|18371.4|1
1724214000000|2024-08-21 04:20:00|18377.9|18372.9|18374.9|18369.9|18377.9|18372.9|18374.9|18369.9|2
1724214300000|2024-08-21 04:25:00|18373.4|18368.4|18377.9|18372.9|18377.9|18372.9|18372.9|18367.9|1
1724214600000|2024-08-21 04:30:00|18378.4|18373.4|18376.9|18371.9|18378.4|18373.4|18375.9|18370.9|0
1724214900000|2024-08-21 04:35:00|18377.4|18372.4|18380.4|18375.4|18382.4|18377.4|18377.4|18372.4|3
1724215200000|2024-08-21 04:40:00|18380.9|18375.9|18383.9|18378.9|18383.9|18378.9|18379.4|18374.4|10
1724215500000|2024-08-21 04:45:00|18385.9|18380.9|18385.9|18380.9|18386.4|18381.4|18384.4|18379.4|5
1724215800000|2024-08-21 04:50:00|18385.4|18380.4|18387.9|18382.9|18390.9|18385.9|18385.4|18380.4|8
1724216100000|2024-08-21 04:55:00|18388.4|18383.4|18386.9|18381.9|18388.9|18383.9|18385.9|18380.9|4
1724216400000|2024-08-21 05:00:00|18386.4|18381.4|18388.9|18383.9|18390.9|18385.9|18386.4|18381.4|8
1724216700000|2024-08-21 05:05:00|18388.4|18383.4|18385.9|18380.9|18388.4|18383.4|18380.9|18375.9|27
1724217000000|2024-08-21 05:10:00|18386.4|18381.4|18388.4|18383.4|18390.4|18385.4|18386.4|18381.4|8
1724217300000|2024-08-21 05:15:00|18390.9|18385.9|18388.4|18383.4|18394.4|18389.4|18387.9|18382.9|8
1724217600000|2024-08-21 05:20:00|18392.4|18387.4|18384.9|18379.9|18392.4|18387.4|18384.9|18379.9|23
1724217900000|2024-08-21 05:25:00|18385.4|18380.4|18391.4|18386.4|18392.9|18387.9|18385.4|18380.4|11
1724218200000|2024-08-21 05:30:00|18393.4|18388.4|18387.9|18382.9|18394.4|18389.4|18387.4|18382.4|13
1724218500000|2024-08-21 05:35:00|18387.4|18382.4|18382.9|18377.9|18387.4|18382.4|18380.9|18375.9|23
1724218800000|2024-08-21 05:40:00|18383.4|18378.4|18376.4|18371.4|18383.4|18378.4|18375.9|18370.9|31
1724219100000|2024-08-21 05:45:00|18375.9|18370.9|18375.9|18370.9|18379.4|18374.4|18375.9|18370.9|17
1724219400000|2024-08-21 05:50:00|18378.4|18373.4|18373.9|18368.9|18378.4|18373.4|18370.9|18365.9|29
1724219700000|2024-08-21 05:55:00|18371.4|18366.4|18371.9|18366.9|18373.4|18368.4|18365.9|18360.9|49
1724220000000|2024-08-21 06:00:00|18370.8|18368|18366.3|18363.5|18371.8|18369|18354.3|18351.5|109
1724220300000|2024-08-21 06:05:00|18366.8|18364|18371.3|18368.5|18374.8|18372|18364.3|18361.5|100
1724220600000|2024-08-21 06:10:00|18370.8|18368|18380.8|18378|18381.3|18378.5|18367.3|18364.5|111
1724220900000|2024-08-21 06:15:00|18381.3|18378.5|18371.8|18369|18382.3|18379.5|18370.3|18367.5|63
1724221200000|2024-08-21 06:20:00|18372.3|18369.5|18381.8|18379|18384.3|18381.5|18371.8|18369|63
1724221500000|2024-08-21 06:25:00|18379.8|18377|18376.8|18374|18380.8|18378|18375.3|18372.5|40
1724221800000|2024-08-21 06:30:00|18377.3|18374.5|18371.8|18369|18377.8|18375|18370.8|18368|75
1724222100000|2024-08-21 06:35:00|18372.3|18369.5|18371.8|18369|18377.3|18374.5|18368.8|18366|43
1724222400000|2024-08-21 06:40:00|18372.3|18369.5|18363.8|18361|18372.3|18369.5|18363.3|18360.5|108
1724222700000|2024-08-21 06:45:00|18363.3|18360.5|18361.8|18359|18363.3|18360.5|18355.3|18352.5|179
1724223000000|2024-08-21 06:50:00|18362.3|18359.5|18366.8|18364|18367.3|18364.5|18361.8|18359|93
1724223300000|2024-08-21 06:55:00|18366.3|18363.5|18358.8|18356|18368.3|18365.5|18358.3|18355.5|145
1724223600000|2024-08-21 07:00:00|18358.1|18356.7|18371.6|18370.2|18372.1|18370.7|18352.1|18350.7|1139
1724223900000|2024-08-21 07:05:00|18372.1|18370.7|18372.1|18370.7|18379.1|18377.7|18362.6|18361.2|459
1724224200000|2024-08-21 07:10:00|18371.6|18370.2|18377.6|18376.2|18386.6|18385.2|18371.6|18370.2|466
1724224500000|2024-08-21 07:15:00|18378.1|18376.7|18380.1|18378.7|18382.1|18380.7|18371.1|18369.7|257
1724224800000|2024-08-21 07:20:00|18380.6|18379.2|18382.1|18380.7|18388.6|18387.2|18377.6|18376.2|346
1724225100000|2024-08-21 07:25:00|18382.6|18381.2|18387.1|18385.7|18388.1|18386.7|18381.1|18379.7|302
1724225400000|2024-08-21 07:30:00|18387.6|18386.2|18394.1|18392.7|18394.1|18392.7|18383.1|18381.7|323
1724225700000|2024-08-21 07:35:00|18393.6|18392.2|18398.6|18397.2|18400.1|18398.7|18390.1|18388.7|285
1724226000000|2024-08-21 07:40:00|18398.3|18396.9|18402.8|18401.4|18403.8|18402.4|18393.8|18392.4|105
1724226300000|2024-08-21 07:45:00|18402.3|18400.9|18406.3|18404.9|18406.8|18405.4|18399.8|18398.4|230
1724226600000|2024-08-21 07:50:00|18404.8|18403.4|18415.8|18414.4|18416.3|18414.9|18403.3|18401.9|204
1724226900000|2024-08-21 07:55:00|18416.3|18414.9|18398.8|18397.4|18416.3|18414.9|18395.8|18394.4|247
1724227200000|2024-08-21 08:00:00|18398.3|18396.9|18397.8|18396.4|18402.8|18401.4|18389.8|18388.4|265
1724227500000|2024-08-21 08:05:00|18398.3|18396.9|18395.8|18394.4|18398.8|18397.4|18389.8|18388.4|190
1724227800000|2024-08-21 08:10:00|18396.8|18395.4|18405.8|18404.4|18406.8|18405.4|18396.8|18395.4|174
1724228100000|2024-08-21 08:15:00|18405.3|18403.9|18412.8|18411.4|18422.3|18420.9|18403.8|18402.4|205
1724228400000|2024-08-21 08:20:00|18411.8|18410.4|18405.3|18403.9|18419.3|18417.9|18405.3|18403.9|145
1724228700000|2024-08-21 08:25:00|18405.8|18404.4|18401.8|18400.4|18406.3|18404.9|18395.8|18394.4|157
1724229000000|2024-08-21 08:30:00|18402.3|18400.9|18395.8|18394.4|18405.3|18403.9|18395.8|18394.4|88
1724229300000|2024-08-21 08:35:00|18396.3|18394.9|18405.8|18404.4|18405.8|18404.4|18390.8|18389.4|183
1724229600000|2024-08-21 08:40:00|18406.3|18404.9|18407.8|18406.4|18410.3|18408.9|18399.8|18398.4|97
1724229900000|2024-08-21 08:45:00|18408.3|18406.9|18406.8|18405.4|18411.3|18409.9|18403.8|18402.4|139
1724230200000|2024-08-21 08:50:00|18406.3|18404.9|18396.8|18395.4|18406.3|18404.9|18395.8|18394.4|106
1724230500000|2024-08-21 08:55:00|18397.3|18395.9|18399.8|18398.4|18402.8|18401.4|18395.8|18394.4|121
1724230800000|2024-08-21 09:00:00|18400.8|18399.4|18408.8|18407.4|18410.3|18408.9|18400.3|18398.9|86
1724231100000|2024-08-21 09:05:00|18409.3|18407.9|18420.8|18419.4|18421.3|18419.9|18408.3|18406.9|222
1724231400000|2024-08-21 09:10:00|18420.3|18418.9|18429.3|18427.9|18430.8|18429.4|18419.3|18417.9|304
1724231700000|2024-08-21 09:15:00|18428.8|18427.4|18433.3|18431.9|18433.8|18432.4|18424.3|18422.9|213
1724232000000|2024-08-21 09:20:00|18432.8|18431.4|18424.3|18422.9|18436.3|18434.9|18423.3|18421.9|200
1724232300000|2024-08-21 09:25:00|18423.8|18422.4|18421.8|18420.4|18427.3|18425.9|18420.3|18418.9|96
1724232600000|2024-08-21 09:30:00|18422.3|18420.9|18414.3|18412.9|18422.8|18421.4|18412.8|18411.4|200
1724232900000|2024-08-21 09:35:00|18414.8|18413.4|18418.8|18417.4|18420.3|18418.9|18412.8|18411.4|322
1724233200000|2024-08-21 09:40:00|18418.3|18416.9|18421.3|18419.9|18422.8|18421.4|18414.8|18413.4|122
1724233500000|2024-08-21 09:45:00|18421.8|18420.4|18413.3|18411.9|18422.8|18421.4|18412.3|18410.9|101
1724233800000|2024-08-21 09:50:00|18413.8|18412.4|18416.8|18415.4|18419.3|18417.9|18412.3|18410.9|82
1724234100000|2024-08-21 09:55:00|18416.3|18414.9|18416.8|18415.4|18420.8|18419.4|18414.3|18412.9|61
1724234400000|2024-08-21 10:00:00|18416.3|18414.9|18425.8|18424.4|18426.3|18424.9|18414.8|18413.4|108
1724234700000|2024-08-21 10:05:00|18424.8|18423.4|18423.8|18422.4|18427.3|18425.9|18422.3|18420.9|81
1724235000000|2024-08-21 10:10:00|18423.3|18421.9|18426.8|18425.4|18429.3|18427.9|18423.3|18421.9|75
1724235300000|2024-08-21 10:15:00|18427.3|18425.9|18425.8|18424.4|18428.8|18427.4|18424.8|18423.4|93
1724235600000|2024-08-21 10:20:00|18425.3|18423.9|18415.8|18414.4|18427.3|18425.9|18415.3|18413.9|115
1724235900000|2024-08-21 10:25:00|18415.3|18413.9|18414.8|18413.4|18417.3|18415.9|18412.3|18410.9|41
1724236200000|2024-08-21 10:30:00|18415.3|18413.9|18418.8|18417.4|18426.3|18424.9|18414.8|18413.4|155
1724236500000|2024-08-21 10:35:00|18418.3|18416.9|18419.8|18418.4|18423.3|18421.9|18417.3|18415.9|94
1724236800000|2024-08-21 10:40:00|18420.3|18418.9|18415.8|18414.4|18421.3|18419.9|18415.3|18413.9|89
1724237100000|2024-08-21 10:45:00|18415.3|18413.9|18423.3|18421.9|18423.3|18421.9|18414.8|18413.4|57
1724237400000|2024-08-21 10:50:00|18422.8|18421.4|18429.8|18428.4|18432.3|18430.9|18422.3|18420.9|102
1724237700000|2024-08-21 10:55:00|18429.3|18427.9|18434.8|18433.4|18436.8|18435.4|18429.3|18427.9|140
1724238000000|2024-08-21 11:00:00|18434.3|18432.9|18446.8|18445.4|18448.3|18446.9|18431.8|18430.4|299
1724238300000|2024-08-21 11:05:00|18447.3|18445.9|18445.8|18444.4|18448.8|18447.4|18438.8|18437.4|166
1724238600000|2024-08-21 11:10:00|18445.3|18443.9|18443.8|18442.4|18446.3|18444.9|18440.8|18439.4|107
1724238900000|2024-08-21 11:15:00|18444.3|18442.9|18448.8|18447.4|18450.8|18449.4|18441.8|18440.4|103
1724239200000|2024-08-21 11:20:00|18449.3|18447.9|18453.8|18452.4|18460.8|18459.4|18449.3|18447.9|233
1724239500000|2024-08-21 11:25:00|18453.3|18451.9|18448.8|18447.4|18455.8|18454.4|18448.3|18446.9|132
1724239800000|2024-08-21 11:30:00|18448.3|18446.9|18456.8|18455.4|18456.8|18455.4|18447.8|18446.4|139
1724240100000|2024-08-21 11:35:00|18456.3|18454.9|18457.8|18456.4|18459.8|18458.4|18451.8|18450.4|131
1724240400000|2024-08-21 11:40:00|18457.6|18456.2|18457.6|18456.2|18459.6|18458.2|18456.1|18454.7|70
1724240700000|2024-08-21 11:45:00|18458.1|18456.7|18458.1|18456.7|18461.1|18459.7|18455.1|18453.7|83
1724241000000|2024-08-21 11:50:00|18458.6|18457.2|18466.6|18465.2|18468.1|18466.7|18457.1|18455.7|194
1724241300000|2024-08-21 11:55:00|18466.1|18464.7|18459.1|18457.7|18468.1|18466.7|18457.1|18455.7|74
1724241600000|2024-08-21 12:00:00|18458.6|18457.2|18451.6|18450.2|18461.6|18460.2|18450.1|18448.7|170
1724241900000|2024-08-21 12:05:00|18452.1|18450.7|18450.6|18449.2|18453.6|18452.2|18448.6|18447.2|87
1724242200000|2024-08-21 12:10:00|18451.1|18449.7|18455.1|18453.7|18456.1|18454.7|18448.1|18446.7|60
1724242500000|2024-08-21 12:15:00|18454.6|18453.2|18459.6|18458.2|18459.6|18458.2|18450.6|18449.2|73
1724242800000|2024-08-21 12:20:00|18460.1|18458.7|18467.6|18466.2|18469.1|18467.7|18460.1|18458.7|96
1724243100000|2024-08-21 12:25:00|18467.1|18465.7|18473.6|18472.2|18475.1|18473.7|18466.6|18465.2|263
1724243400000|2024-08-21 12:30:00|18473.1|18471.7|18464.1|18462.7|18476.1|18474.7|18462.1|18460.7|184
1724243700000|2024-08-21 12:35:00|18464.6|18463.2|18458.6|18457.2|18466.1|18464.7|18456.1|18454.7|119
1724244000000|2024-08-21 12:40:00|18458.1|18456.7|18467.1|18465.7|18467.6|18466.2|18456.6|18455.2|52
1724244300000|2024-08-21 12:45:00|18467.6|18466.2|18473.6|18472.2|18474.1|18472.7|18465.1|18463.7|107
1724244600000|2024-08-21 12:50:00|18474.1|18472.7|18475.6|18474.2|18478.1|18476.7|18474.1|18472.7|65
1724244900000|2024-08-21 12:55:00|18476.1|18474.7|18471.6|18470.2|18478.6|18477.2|18467.1|18465.7|175
1724245200000|2024-08-21 13:00:00|18471.1|18469.7|18463.6|18462.2|18471.6|18470.2|18462.1|18460.7|161
1724245500000|2024-08-21 13:05:00|18463.1|18461.7|18449.1|18447.7|18464.1|18462.7|18449.1|18447.7|233
1724245800000|2024-08-21 13:10:00|18449.6|18448.2|18443.1|18441.7|18452.1|18450.7|18443.1|18441.7|274
1724246100000|2024-08-21 13:15:00|18442.6|18441.2|18448.1|18446.7|18449.6|18448.2|18438.6|18437.2|235
1724246400000|2024-08-21 13:20:00|18448.6|18447.2|18449.1|18447.7|18450.1|18448.7|18441.1|18439.7|253
1724246700000|2024-08-21 13:25:00|18448.6|18447.2|18454.6|18453.2|18456.6|18455.2|18445.6|18444.2|155
1724247000000|2024-08-21 13:30:00|18455.1|18453.7|18450.6|18449.2|18461.1|18459.7|18446.6|18445.2|221
1724247300000|2024-08-21 13:35:00|18451.1|18449.7|18437.1|18435.7|18452.1|18450.7|18434.1|18432.7|219
1724247600000|2024-08-21 13:40:00|18437.6|18436.2|18434.6|18433.2|18439.6|18438.2|18425.1|18423.7|169
1724247900000|2024-08-21 13:45:00|18434.1|18432.7|18427.6|18426.2|18441.6|18440.2|18427.6|18426.2|184
1724248200000|2024-08-21 13:50:00|18427.1|18425.7|18436.6|18435.2|18443.1|18441.7|18426.1|18424.7|152
1724248500000|2024-08-21 13:55:00|18437.1|18435.7|18442.6|18441.2|18448.1|18446.7|18436.1|18434.7|129
1724248800000|2024-08-21 14:00:00|18441.6|18440.2|18437.6|18436.2|18471.1|18469.7|18435.6|18434.2|732
1724249100000|2024-08-21 14:05:00|18438.1|18436.7|18439.6|18438.2|18450.1|18448.7|18423.1|18421.7|311
1724249400000|2024-08-21 14:10:00|18439.4|18438|18409.4|18408|18441.4|18440|18402.4|18401|351
1724249700000|2024-08-21 14:15:00|18408.9|18407.5|18429.9|18428.5|18433.4|18432|18403.4|18402|299
1724250000000|2024-08-21 14:20:00|18430.4|18429|18418.4|18417|18435.4|18434|18417.9|18416.5|246
1724250300000|2024-08-21 14:25:00|18418.9|18417.5|18423.9|18422.5|18426.9|18425.5|18412.4|18411|375
1724250600000|2024-08-21 14:30:00|18424.4|18423|18422.4|18421|18430.9|18429.5|18408.9|18407.5|375
1724250900000|2024-08-21 14:35:00|18422.9|18421.5|18435.9|18434.5|18443.4|18442|18421.9|18420.5|279
1724251200000|2024-08-21 14:40:00|18435.4|18434|18449.4|18448|18454.4|18453|18432.9|18431.5|357
1724251500000|2024-08-21 14:45:00|18450.4|18449|18431.4|18430|18457.9|18456.5|18431.4|18430|296
1724251800000|2024-08-21 14:50:00|18430.9|18429.5|18411.9|18410.5|18434.4|18433|18405.4|18404|419
1724252100000|2024-08-21 14:55:00|18412.4|18411|18430.4|18429|18432.4|18431|18410.9|18409.5|264
1724252400000|2024-08-21 15:00:00|18429.9|18428.5|18441.4|18440|18442.4|18441|18422.9|18421.5|275
1724252700000|2024-08-21 15:05:00|18441.9|18440.5|18448.9|18447.5|18451.4|18450|18440.4|18439|309
1724253000000|2024-08-21 15:10:00|18448.4|18447|18457.9|18456.5|18462.9|18461.5|18448.4|18447|275
1724253300000|2024-08-21 15:15:00|18456.4|18455|18449.9|18448.5|18458.9|18457.5|18448.4|18447|181
1724253600000|2024-08-21 15:20:00|18450.4|18449|18448.4|18447|18454.9|18453.5|18446.9|18445.5|214
1724253900000|2024-08-21 15:25:00|18448.9|18447.5|18452.4|18451|18452.9|18451.5|18442.9|18441.5|462
1724254200000|2024-08-21 15:30:00|18453.1|18450.3|18450.1|18447.3|18453.1|18450.3|18444.1|18441.3|397
1724254500000|2024-08-21 15:35:00|18449.6|18446.8|18454.6|18451.8|18457.1|18454.3|18449.1|18446.3|261
1724254800000|2024-08-21 15:40:00|18454.1|18451.3|18451.6|18448.8|18459.1|18456.3|18446.6|18443.8|175
1724255100000|2024-08-21 15:45:00|18451.1|18448.3|18438.1|18435.3|18458.6|18455.8|18437.1|18434.3|124
1724255400000|2024-08-21 15:50:00|18438.6|18435.8|18439.1|18436.3|18441.1|18438.3|18432.6|18429.8|116
1724255700000|2024-08-21 15:55:00|18438.6|18435.8|18436.6|18433.8|18439.1|18436.3|18432.1|18429.3|92
1724256000000|2024-08-21 16:00:00|18436.1|18433.3|18424.1|18421.3|18437.1|18434.3|18418.1|18415.3|111
1724256300000|2024-08-21 16:05:00|18424.6|18421.8|18436.6|18433.8|18437.1|18434.3|18424.6|18421.8|128
1724256600000|2024-08-21 16:10:00|18437.1|18434.3|18437.6|18434.8|18439.6|18436.8|18433.6|18430.8|61
1724256900000|2024-08-21 16:15:00|18437.1|18434.3|18441.1|18438.3|18441.6|18438.8|18431.1|18428.3|117
1724257200000|2024-08-21 16:20:00|18440.6|18437.8|18447.1|18444.3|18447.1|18444.3|18440.1|18437.3|77
1724257500000|2024-08-21 16:25:00|18447.6|18444.8|18449.1|18446.3|18450.1|18447.3|18442.6|18439.8|70
1724257800000|2024-08-21 16:30:00|18450.1|18447.3|18452.1|18449.3|18452.6|18449.8|18444.6|18441.8|79
1724258100000|2024-08-21 16:35:00|18452.6|18449.8|18449.6|18446.8|18454.6|18451.8|18447.6|18444.8|52
1724258400000|2024-08-21 16:40:00|18450.1|18447.3|18455.1|18452.3|18456.6|18453.8|18449.1|18446.3|34
1724258700000|2024-08-21 16:45:00|18454.6|18451.8|18449.6|18446.8|18456.1|18453.3|18449.1|18446.3|44
1724259000000|2024-08-21 16:50:00|18450.1|18447.3|18455.1|18452.3|18456.1|18453.3|18448.6|18445.8|21
1724259300000|2024-08-21 16:55:00|18455.6|18452.8|18459.1|18456.3|18463.6|18460.8|18454.6|18451.8|83
1724259600000|2024-08-21 17:00:00|18460.1|18457.3|18461.6|18458.8|18462.6|18459.8|18455.1|18452.3|35
1724259900000|2024-08-21 17:05:00|18462.1|18459.3|18456.6|18453.8|18462.1|18459.3|18454.6|18451.8|89
1724260200000|2024-08-21 17:10:00|18456.1|18453.3|18455.1|18452.3|18460.1|18457.3|18454.1|18451.3|34
1724260500000|2024-08-21 17:15:00|18455.6|18452.8|18456.1|18453.3|18458.6|18455.8|18452.6|18449.8|50
1724260800000|2024-08-21 17:20:00|18456.6|18453.8|18454.1|18451.3|18459.1|18456.3|18450.6|18447.8|99
1724261100000|2024-08-21 17:25:00|18454.6|18451.8|18456.1|18453.3|18460.6|18457.8|18453.1|18450.3|68
1724261400000|2024-08-21 17:30:00|18456.6|18453.8|18460.1|18457.3|18461.6|18458.8|18455.6|18452.8|29
1724261700000|2024-08-21 17:35:00|18461.1|18458.3|18460.1|18457.3|18461.6|18458.8|18455.6|18452.8|30
1724262000000|2024-08-21 17:40:00|18459.6|18456.8|18456.1|18453.3|18460.1|18457.3|18455.1|18452.3|84
1724262300000|2024-08-21 17:45:00|18456.6|18453.8|18459.1|18456.3|18461.1|18458.3|18454.6|18451.8|54
1724262600000|2024-08-21 17:50:00|18459.6|18456.8|18463.1|18460.3|18464.1|18461.3|18459.1|18456.3|45
1724262900000|2024-08-21 17:55:00|18462.6|18459.8|18461.1|18458.3|18464.1|18461.3|18458.1|18455.3|45
1724263200000|2024-08-21 18:00:00|18461.6|18458.8|18464.1|18461.3|18474.6|18471.8|18455.6|18452.8|266
1724263500000|2024-08-21 18:05:00|18464.6|18461.8|18463.1|18460.3|18468.6|18465.8|18457.1|18454.3|100
1724263800000|2024-08-21 18:10:00|18463.6|18460.8|18462.6|18459.8|18468.1|18465.3|18458.1|18455.3|45
1724264100000|2024-08-21 18:15:00|18462.1|18459.3|18464.1|18461.3|18468.1|18465.3|18461.1|18458.3|40
1724264400000|2024-08-21 18:20:00|18463.6|18460.8|18467.1|18464.3|18468.6|18465.8|18462.1|18459.3|19
1724264700000|2024-08-21 18:25:00|18467.6|18464.8|18473.6|18470.8|18473.6|18470.8|18466.1|18463.3|81
1724265000000|2024-08-21 18:30:00|18474.1|18471.3|18473.6|18470.8|18477.6|18474.8|18471.6|18468.8|150
1724265300000|2024-08-21 18:35:00|18473.1|18470.3|18467.1|18464.3|18473.6|18470.8|18461.6|18458.8|87
1724265600000|2024-08-21 18:40:00|18467.6|18464.8|18468.6|18465.8|18470.1|18467.3|18464.1|18461.3|69
1724265900000|2024-08-21 18:45:00|18468.1|18465.3|18470.1|18467.3|18471.6|18468.8|18463.6|18460.8|32
1724266200000|2024-08-21 18:50:00|18469.6|18466.8|18477.1|18474.3|18479.6|18476.8|18468.6|18465.8|88
1724266500000|2024-08-21 18:55:00|18477.6|18474.8|18470.6|18467.8|18479.6|18476.8|18470.6|18467.8|63
1724266800000|2024-08-21 19:00:00|18471.1|18468.3|18465.1|18462.3|18473.6|18470.8|18461.6|18458.8|69
1724267100000|2024-08-21 19:05:00|18464.6|18461.8|18461.1|18458.3|18467.6|18464.8|18456.1|18453.3|86
1724267400000|2024-08-21 19:10:00|18460.6|18457.8|18462.1|18459.3|18468.1|18465.3|18460.1|18457.3|61
1724267700000|2024-08-21 19:15:00|18461.6|18458.8|18459.6|18456.8|18464.1|18461.3|18458.1|18455.3|32
1724268000000|2024-08-21 19:20:00|18460.1|18457.3|18458.1|18455.3|18460.1|18457.3|18451.6|18448.8|82
1724268300000|2024-08-21 19:25:00|18457.6|18454.8|18465.1|18462.3|18467.1|18464.3|18456.6|18453.8|60
1724268600000|2024-08-21 19:30:00|18465.6|18462.8|18464.6|18461.8|18466.6|18463.8|18459.1|18456.3|75
1724268900000|2024-08-21 19:35:00|18464.1|18461.3|18467.1|18464.3|18467.6|18464.8|18462.1|18459.3|34
1724269200000|2024-08-21 19:40:00|18467.6|18464.8|18461.1|18458.3|18468.1|18465.3|18458.1|18455.3|49
1724269500000|2024-08-21 19:45:00|18460.6|18457.8|18464.1|18461.3|18465.6|18462.8|18458.6|18455.8|65
1724269800000|2024-08-21 19:50:00|18464.6|18461.8|18472.1|18469.3|18473.6|18470.8|18464.6|18461.8|111
1724270100000|2024-08-21 19:55:00|18472.6|18469.8|18471.6|18468.8|18478.6|18475.8|18471.6|18468.8|124
1724270400000|2024-08-21 20:00:00|18473.9|18466.9|18475.2|18468.2|18487|18480|18471.9|18464.9|7
1724270700000|2024-08-21 20:05:00|18475.3|18468.3|18458.6|18451.6|18477.8|18470.8|18458.6|18451.6|0
1724271000000|2024-08-21 20:10:00|18458.5|18451.5|18468.1|18461.1|18471|18464|18456|18449|0
1724271300000|2024-08-21 20:15:00|18468.8|18461.8|18466.3|18459.3|18470.1|18463.1|18461.6|18454.6|0
1724271600000|2024-08-21 20:20:00|18466.6|18459.6|18469.5|18462.5|18471.5|18464.5|18466.6|18459.6|0
1724271900000|2024-08-21 20:25:00|18468.9|18461.9|18468.9|18461.9|18470.2|18463.2|18467.6|18460.6|0
1724272200000|2024-08-21 20:30:00|18468.8|18461.8|18470.8|18463.8|18472.1|18465.1|18468.8|18461.8|0
1724272500000|2024-08-21 20:35:00|18470.4|18463.4|18471.2|18464.2|18471.2|18464.2|18467.9|18460.9|0
1724272800000|2024-08-21 20:40:00|18470.9|18463.9|18469.9|18462.9|18471.8|18464.8|18469.2|18462.2|0
1724273100000|2024-08-21 20:45:00|18469.2|18462.2|18467.2|18460.2|18469.2|18462.2|18467.2|18460.2|0
1724273400000|2024-08-21 20:50:00|18467.5|18460.5|18469.1|18462.1|18469.1|18462.1|18467.2|18460.2|0
1724273700000|2024-08-21 20:55:00|18468.5|18461.5|18470.9|18463.9|18471.7|18464.7|18468.5|18461.5|0
1724274000000|2024-08-21 21:00:00|18471.2|18464.2|18473.3|18466.3|18473.3|18466.3|18469.6|18462.6|0
1724274300000|2024-08-21 21:05:00|18473|18466|18471.1|18464.1|18473|18466|18470.8|18463.8|0
1724274600000|2024-08-21 21:10:00|18471.2|18464.2|18471|18464|18471.2|18464.2|18470.2|18463.2|0
1724274900000|2024-08-21 21:15:00|18470.2|18463.2|18470.2|18463.2|18470.2|18463.2|18470.2|18463.2|0
1724275200000|2024-08-21 21:20:00|18470.1|18463.1|18470.1|18463.1|18470.1|18463.1|18469.9|18462.9|0
1724275500000|2024-08-21 21:25:00|18471|18464|18471.2|18464.2|18471.3|18464.3|18471|18464|0
1724275800000|2024-08-21 21:30:00|18471.3|18464.3|18471.7|18464.7|18471.7|18464.7|18471.3|18464.3|0
1724276100000|2024-08-21 21:35:00|18471.8|18464.8|18471.8|18464.8|18471.8|18464.8|18471.8|18464.8|0
1724276400000|2024-08-21 21:40:00|18471.9|18464.9|18471.7|18464.7|18471.9|18464.9|18471.7|18464.7|0
1724276700000|2024-08-21 21:45:00|18471.8|18464.8|18470|18463|18471.8|18464.8|18470|18463|0
1724277000000|2024-08-21 21:50:00|18470.6|18463.6|18470.9|18463.9|18471.2|18464.2|18469.6|18462.6|0
1724277300000|2024-08-21 21:55:00|18470.5|18463.5|18470.3|18463.3|18471.3|18464.3|18469.4|18462.4|0
1724277600000|2024-08-21 22:00:00|18472.2|18465.2|18474.8|18467.8|18479.1|18472.1|18470.8|18463.8|0
1724277900000|2024-08-21 22:05:00|18474.5|18467.5|18478.1|18471.1|18480.1|18473.1|18472.2|18465.2|0
1724278200000|2024-08-21 22:10:00|18478.5|18471.5|18482.8|18475.8|18483.4|18476.4|18478.1|18471.1|0
1724278500000|2024-08-21 22:15:00|18483.4|18476.4|18484.4|18477.4|18485.1|18478.1|18481|18474|0
1724278800000|2024-08-21 22:20:00|18484.8|18477.8|18483.3|18476.3|18487.6|18480.6|18483.3|18476.3|0
1724279100000|2024-08-21 22:25:00|18484|18477|18484.6|18477.6|18485.3|18478.3|18483.3|18476.3|0
1724279400000|2024-08-21 22:30:00|18484.9|18477.9|18485.1|18478.1|18488.6|18481.6|18484.9|18477.9|0
1724279700000|2024-08-21 22:35:00|18485.4|18478.4|18486.2|18479.2|18486.8|18479.8|18484.7|18477.7|0
1724280000000|2024-08-21 22:40:00|18486.5|18479.5|18486.8|18479.8|18487.5|18480.5|18485.5|18478.5|0
1724280300000|2024-08-21 22:45:00|18486.5|18479.5|18486.1|18479.1|18486.8|18479.8|18483.5|18476.5|0
1724280600000|2024-08-21 22:50:00|18485.7|18478.7|18487.4|18480.4|18487.4|18480.4|18485.4|18478.4|0
1724280900000|2024-08-21 22:55:00|18487.1|18480.1|18483.8|18476.8|18487.4|18480.4|18483.5|18476.5|0
1724281200000|2024-08-21 23:00:00|18484.2|18477.2|18480.9|18473.9|18484.9|18477.9|18480.9|18473.9|0
1724281500000|2024-08-21 23:05:00|18480.3|18473.3|18480.3|18473.3|18481.3|18474.3|18479|18472|0
1724281800000|2024-08-21 23:10:00|18479.7|18472.7|18480.9|18473.9|18481|18474|18479.7|18472.7|0
1724282100000|2024-08-21 23:15:00|18480.6|18473.6|18480.3|18473.3|18480.9|18473.9|18479.3|18472.3|0
1724282400000|2024-08-21 23:20:00|18480.9|18473.9|18481|18474|18482.2|18475.2|18479.9|18472.9|0
1724282700000|2024-08-21 23:25:00|18481.6|18474.6|18480.3|18473.3|18481.6|18474.6|18479.6|18472.6|0
1724283000000|2024-08-21 23:30:00|18479.9|18472.9|18481|18474|18481.6|18474.6|18479.9|18472.9|0
1724283300000|2024-08-21 23:35:00|18481.3|18474.3|18483|18476|18483.3|18476.3|18481.3|18474.3|0
1724283600000|2024-08-21 23:40:00|18483.6|18476.6|18485.1|18478.1|18485.6|18478.6|18481.3|18474.3|0
1724283900000|2024-08-21 23:45:00|18484.7|18477.7|18485.1|18478.1|18485.8|18478.8|18483.1|18476.1|0
1724284200000|2024-08-21 23:50:00|18485.4|18478.4|18487|18480|18487.6|18480.6|18485.1|18478.1|0
1724284500000|2024-08-21 23:55:00|18486.7|18479.7|18487.2|18480.2|18487.9|18480.9|18485.7|18478.7|0
1724284800000|2024-08-22 00:00:00|18486.6|18479.6|18488.4|18481.4|18488.8|18481.8|18485.8|18478.8|0
1724285100000|2024-08-22 00:05:00|18489.1|18482.1|18496|18489|18496.4|18489.4|18488.5|18481.5|0
1724285400000|2024-08-22 00:10:00|18496.7|18489.7|18496|18489|18500|18493|18494.7|18487.7|0
1724285700000|2024-08-22 00:15:00|18499|18492|18494.4|18489.4|18509.9|18504.9|18491.9|18486.9|84
1724286000000|2024-08-22 00:20:00|18494.9|18489.9|18495.4|18490.4|18498.4|18493.4|18494.4|18489.4|12
1724286300000|2024-08-22 00:25:00|18494.9|18489.9|18486.4|18481.4|18494.9|18489.9|18485.9|18480.9|26
1724286600000|2024-08-22 00:30:00|18487.9|18482.9|18493.4|18488.4|18497.9|18492.9|18485.9|18480.9|16
1724286900000|2024-08-22 00:35:00|18492.9|18487.9|18495.4|18490.4|18495.9|18490.9|18491.9|18486.9|6
1724287200000|2024-08-22 00:40:00|18495.9|18490.9|18491.4|18486.4|18495.9|18490.9|18485.9|18480.9|15
1724287500000|2024-08-22 00:45:00|18490.9|18485.9|18491.9|18486.9|18491.9|18486.9|18490.9|18485.9|0
1724287800000|2024-08-22 00:50:00|18491.4|18486.4|18491.9|18486.9|18492.9|18487.9|18490.9|18485.9|0
1724288100000|2024-08-22 00:55:00|18491.4|18486.4|18488.4|18483.4|18492.9|18487.9|18487.9|18482.9|2
1724288400000|2024-08-22 01:00:00|18487.9|18482.9|18488.9|18483.9|18490.9|18485.9|18487.9|18482.9|1
1724288700000|2024-08-22 01:05:00|18488.4|18483.4|18483.9|18478.9|18488.4|18483.4|18481.4|18476.4|10
1724289000000|2024-08-22 01:10:00|18482.9|18477.9|18482.9|18477.9|18483.4|18478.4|18481.4|18476.4|3
1724289300000|2024-08-22 01:15:00|18482.4|18477.4|18482.4|18477.4|18482.9|18477.9|18482.4|18477.4|0
1724289600000|2024-08-22 01:20:00|18482.9|18477.9|18482.4|18477.4|18483.4|18478.4|18481.4|18476.4|3
1724289900000|2024-08-22 01:25:00|18484.4|18479.4|18481.9|18476.9|18485.9|18480.9|18481.9|18476.9|7
1724290200000|2024-08-22 01:30:00|18476.4|18471.4|18476.9|18471.9|18479.4|18474.4|18472.9|18467.9|11
1724290500000|2024-08-22 01:35:00|18476.4|18471.4|18473.9|18468.9|18477.4|18472.4|18473.4|18468.4|3
1724290800000|2024-08-22 01:40:00|18474.4|18469.4|18474.4|18469.4|18477.9|18472.9|18473.4|18468.4|0
1724291100000|2024-08-22 01:45:00|18474.9|18469.9|18475.9|18470.9|18476.4|18471.4|18474.4|18469.4|0
1724291400000|2024-08-22 01:50:00|18476.4|18471.4|18476.4|18471.4|18476.9|18471.9|18475.9|18470.9|0
1724291700000|2024-08-22 01:55:00|18475.9|18470.9|18475.9|18470.9|18476.9|18471.9|18474.4|18469.4|0
1724292000000|2024-08-22 02:00:00|18475.4|18470.4|18473.4|18468.4|18475.4|18470.4|18470.4|18465.4|3
1724292300000|2024-08-22 02:05:00|18472.9|18467.9|18466.9|18461.9|18472.9|18467.9|18465.9|18460.9|7
1724292600000|2024-08-22 02:10:00|18467.9|18462.9|18470.4|18465.4|18470.4|18465.4|18465.9|18460.9|16
1724292900000|2024-08-22 02:15:00|18469.9|18464.9|18460.4|18455.4|18470.9|18465.9|18459.9|18454.9|24
1724293200000|2024-08-22 02:20:00|18459.9|18454.9|18460.9|18455.9|18464.4|18459.4|18459.4|18454.4|9
1724293500000|2024-08-22 02:25:00|18460.4|18455.4|18457.9|18452.9|18460.9|18455.9|18455.4|18450.4|5
1724293800000|2024-08-22 02:30:00|18457.4|18452.4|18460.9|18455.9|18462.9|18457.9|18454.9|18449.9|6
1724294100000|2024-08-22 02:35:00|18461.4|18456.4|18459.9|18454.9|18461.4|18456.4|18457.4|18452.4|0
1724294400000|2024-08-22 02:40:00|18460.4|18455.4|18460.4|18455.4|18461.9|18456.9|18458.9|18453.9|3
1724294700000|2024-08-22 02:45:00|18459.9|18454.9|18459.4|18454.4|18460.9|18455.9|18458.4|18453.4|3
1724295000000|2024-08-22 02:50:00|18459.9|18454.9|18457.4|18452.4|18460.4|18455.4|18456.4|18451.4|5
1724295300000|2024-08-22 02:55:00|18457.9|18452.9|18455.4|18450.4|18460.9|18455.9|18451.9|18446.9|22
1724295600000|2024-08-22 03:00:00|18456.4|18451.4|18458.4|18453.4|18459.4|18454.4|18455.4|18450.4|3
1724295900000|2024-08-22 03:05:00|18457.9|18452.9|18447.4|18442.4|18457.9|18452.9|18445.4|18440.4|43
1724296200000|2024-08-22 03:10:00|18446.9|18441.9|18443.9|18438.9|18447.4|18442.4|18442.4|18437.4|13
1724296500000|2024-08-22 03:15:00|18444.4|18439.4|18441.9|18436.9|18445.4|18440.4|18439.9|18434.9|2
1724296800000|2024-08-22 03:20:00|18442.4|18437.4|18443.9|18438.9|18443.9|18438.9|18441.9|18436.9|3
1724297100000|2024-08-22 03:25:00|18443.4|18438.4|18439.4|18434.4|18445.4|18440.4|18438.4|18433.4|52
1724297400000|2024-08-22 03:30:00|18439.9|18434.9|18438.4|18433.4|18443.4|18438.4|18437.9|18432.9|11
1724297700000|2024-08-22 03:35:00|18438.9|18433.9|18438.9|18433.9|18438.9|18433.9|18434.9|18429.9|2
1724298000000|2024-08-22 03:40:00|18440.4|18435.4|18449.9|18444.9|18449.9|18444.9|18438.9|18433.9|21
1724298300000|2024-08-22 03:45:00|18449.4|18444.4|18443.9|18438.9|18449.4|18444.4|18442.4|18437.4|2
1724298600000|2024-08-22 03:50:00|18444.4|18439.4|18445.9|18440.9|18446.9|18441.9|18443.9|18438.9|0
1724298900000|2024-08-22 03:55:00|18445.4|18440.4|18444.4|18439.4|18446.9|18441.9|18444.4|18439.4|0
1724299200000|2024-08-22 04:00:00|18444.9|18439.9|18447.4|18442.4|18447.4|18442.4|18444.9|18439.9|3
1724299500000|2024-08-22 04:05:00|18447.9|18442.9|18454.9|18449.9|18454.9|18449.9|18447.4|18442.4|4
1724299800000|2024-08-22 04:10:00|18454.4|18449.4|18452.9|18447.9|18455.4|18450.4|18450.4|18445.4|8
1724300100000|2024-08-22 04:15:00|18453.4|18448.4|18450.9|18445.9|18454.9|18449.9|18450.9|18445.9|1
1724300400000|2024-08-22 04:20:00|18451.4|18446.4|18444.4|18439.4|18451.4|18446.4|18444.4|18439.4|3
1724300700000|2024-08-22 04:25:00|18444.9|18439.9|18445.4|18440.4|18447.9|18442.9|18444.9|18439.9|0
1724301000000|2024-08-22 04:30:00|18445.9|18440.9|18446.4|18441.4|18448.4|18443.4|18445.9|18440.9|3
1724301300000|2024-08-22 04:35:00|18446.9|18441.9|18445.4|18440.4|18446.9|18441.9|18445.4|18440.4|0
1724301600000|2024-08-22 04:40:00|18445.9|18440.9|18449.9|18444.9|18449.9|18444.9|18445.9|18440.9|2
1724301900000|2024-08-22 04:45:00|18450.9|18445.9|18451.4|18446.4|18451.9|18446.9|18450.9|18445.9|5
1724302200000|2024-08-22 04:50:00|18448.9|18443.9|18448.9|18443.9|18448.9|18443.9|18448.9|18443.9|3
1724302500000|2024-08-22 04:55:00|18449.9|18444.9|18451.4|18446.4|18451.4|18446.4|18449.9|18444.9|1
1724302800000|2024-08-22 05:00:00|18451.9|18446.9|18451.4|18446.4|18454.9|18449.9|18451.4|18446.4|13
1724303100000|2024-08-22 05:05:00|18451.9|18446.9|18449.9|18444.9|18454.4|18449.4|18449.9|18444.9|13
1724303400000|2024-08-22 05:10:00|18450.4|18445.4|18457.4|18452.4|18459.4|18454.4|18449.9|18444.9|17
1724303700000|2024-08-22 05:15:00|18456.9|18451.9|18454.4|18449.4|18457.4|18452.4|18453.9|18448.9|6
1724304000000|2024-08-22 05:20:00|18454.9|18449.9|18459.4|18454.4|18459.4|18454.4|18453.9|18448.9|1
1724304300000|2024-08-22 05:25:00|18459.9|18454.9|18458.4|18453.4|18459.9|18454.9|18458.4|18453.4|5
1724304600000|2024-08-22 05:30:00|18457.9|18452.9|18457.9|18452.9|18458.4|18453.4|18454.4|18449.4|4
1724304900000|2024-08-22 05:35:00|18456.9|18451.9|18459.4|18454.4|18459.9|18454.9|18456.4|18451.4|3
1724305200000|2024-08-22 05:40:00|18458.9|18453.9|18459.4|18454.4|18459.4|18454.4|18456.4|18451.4|0
1724305500000|2024-08-22 05:45:00|18459.9|18454.9|18459.4|18454.4|18459.9|18454.9|18457.9|18452.9|15
1724305800000|2024-08-22 05:50:00|18459.9|18454.9|18451.4|18446.4|18459.9|18454.9|18450.9|18445.9|41
1724306100000|2024-08-22 05:55:00|18451.9|18446.9|18449.9|18444.9|18455.4|18450.4|18448.4|18443.4|19
1724306400000|2024-08-22 06:00:00|18448.8|18446|18450.8|18448|18455.8|18453|18439.3|18436.5|141
1724306700000|2024-08-22 06:05:00|18450.3|18447.5|18454.8|18452|18455.8|18453|18446.8|18444|80
1724307000000|2024-08-22 06:10:00|18455.3|18452.5|18455.3|18452.5|18459.8|18457|18455.3|18452.5|24
1724307300000|2024-08-22 06:15:00|18455.8|18453|18448.8|18446|18457.3|18454.5|18448.8|18446|37
1724307600000|2024-08-22 06:20:00|18449.3|18446.5|18449.3|18446.5|18454.8|18452|18448.3|18445.5|69
1724307900000|2024-08-22 06:25:00|18448.8|18446|18450.8|18448|18451.3|18448.5|18448.8|18446|22
1724308200000|2024-08-22 06:30:00|18450.3|18447.5|18452.8|18450|18454.3|18451.5|18447.3|18444.5|54
1724308500000|2024-08-22 06:35:00|18453.3|18450.5|18449.8|18447|18453.3|18450.5|18448.3|18445.5|38
1724308800000|2024-08-22 06:40:00|18449.3|18446.5|18454.3|18451.5|18454.8|18452|18448.3|18445.5|20
1724309100000|2024-08-22 06:45:00|18454.8|18452|18456.8|18454|18460.3|18457.5|18452.8|18450|99
1724309400000|2024-08-22 06:50:00|18456.3|18453.5|18455.8|18453|18457.3|18454.5|18454.3|18451.5|56
1724309700000|2024-08-22 06:55:00|18456.3|18453.5|18456.8|18454|18460.8|18458|18454.3|18451.5|164
1724310000000|2024-08-22 07:00:00|18456.1|18454.7|18472.1|18470.7|18472.6|18471.2|18452.1|18450.7|616
1724310300000|2024-08-22 07:05:00|18473.1|18471.7|18471.6|18470.2|18479.6|18478.2|18470.1|18468.7|353
1724310600000|2024-08-22 07:10:00|18471.1|18469.7|18476.6|18475.2|18481.1|18479.7|18468.1|18466.7|204
1724310900000|2024-08-22 07:15:00|18505.6|18504.2|18491.1|18489.7|18536.1|18534.7|18484.1|18482.7|1205
1724311200000|2024-08-22 07:20:00|18491.6|18490.2|18490.1|18488.7|18493.1|18491.7|18473.6|18472.2|420
1724311500000|2024-08-22 07:25:00|18490.6|18489.2|18495.1|18493.7|18497.6|18496.2|18477.1|18475.7|224
1724311800000|2024-08-22 07:30:00|18489.1|18487.7|18484.1|18482.7|18497.6|18496.2|18464.6|18463.2|549
1724312100000|2024-08-22 07:35:00|18484.6|18483.2|18472.1|18470.7|18488.6|18487.2|18466.1|18464.7|280
1724312400000|2024-08-22 07:40:00|18472.4|18471|18478.4|18477|18478.4|18477|18463.4|18462|199
1724312700000|2024-08-22 07:45:00|18478.9|18477.5|18493.4|18492|18494.9|18493.5|18475.4|18474|133
1724313000000|2024-08-22 07:50:00|18493.9|18492.5|18483.4|18482|18499.4|18498|18482.9|18481.5|338
1724313300000|2024-08-22 07:55:00|18482.9|18481.5|18481.4|18480|18484.4|18483|18475.9|18474.5|140
1724313600000|2024-08-22 08:00:00|18480.9|18479.5|18484.4|18483|18495.4|18494|18480.9|18479.5|198
1724313900000|2024-08-22 08:05:00|18485.4|18484|18480.4|18479|18492.9|18491.5|18478.4|18477|120
1724314200000|2024-08-22 08:10:00|18480.9|18479.5|18496.4|18495|18497.9|18496.5|18479.9|18478.5|150
1724314500000|2024-08-22 08:15:00|18496.9|18495.5|18507.9|18506.5|18510.4|18509|18496.4|18495|192
1724314800000|2024-08-22 08:20:00|18508.4|18507|18492.4|18491|18512.4|18511|18491.4|18490|279
1724315100000|2024-08-22 08:25:00|18492.9|18491.5|18491.4|18490|18496.4|18495|18485.4|18484|120
1724315400000|2024-08-22 08:30:00|18490.4|18489|18491.4|18490|18501.9|18500.5|18488.4|18487|129
1724315700000|2024-08-22 08:35:00|18491.9|18490.5|18501.4|18500|18503.4|18502|18487.4|18486|141
1724316000000|2024-08-22 08:40:00|18500.9|18499.5|18511.4|18510|18516.9|18515.5|18500.9|18499.5|294
1724316300000|2024-08-22 08:45:00|18511.9|18510.5|18504.9|18503.5|18511.9|18510.5|18501.9|18500.5|134
1724316600000|2024-08-22 08:50:00|18505.4|18504|18506.4|18505|18510.4|18509|18500.4|18499|176
1724316900000|2024-08-22 08:55:00|18506.9|18505.5|18506.4|18505|18509.4|18508|18501.9|18500.5|204
1724317200000|2024-08-22 09:00:00|18507.4|18506|18513.9|18512.5|18521.4|18520|18506.4|18505|282
1724317500000|2024-08-22 09:05:00|18514.4|18513|18519.4|18518|18521.4|18520|18514.4|18513|85
1724317800000|2024-08-22 09:10:00|18518.9|18517.5|18529.4|18528|18530.4|18529|18516.4|18515|133
1724318100000|2024-08-22 09:15:00|18528.9|18527.5|18533.9|18532.5|18534.4|18533|18523.4|18522|264
1724318400000|2024-08-22 09:20:00|18534.4|18533|18530.4|18529|18535.4|18534|18528.9|18527.5|161
1724318700000|2024-08-22 09:25:00|18530.9|18529.5|18525.4|18524|18532.4|18531|18521.4|18520|152
1724319000000|2024-08-22 09:30:00|18524.9|18523.5|18516.4|18515|18527.9|18526.5|18515.4|18514|143
1724319300000|2024-08-22 09:35:00|18515.9|18514.5|18504.9|18503.5|18515.9|18514.5|18503.9|18502.5|143
1724319600000|2024-08-22 09:40:00|18505.4|18504|18500.4|18499|18506.9|18505.5|18500.4|18499|103
1724319900000|2024-08-22 09:45:00|18499.9|18498.5|18498.4|18497|18503.9|18502.5|18496.9|18495.5|184
1724320200000|2024-08-22 09:50:00|18497.9|18496.5|18502.9|18501.5|18506.9|18505.5|18497.4|18496|74
1724320500000|2024-08-22 09:55:00|18503.4|18502|18494.9|18493.5|18503.9|18502.5|18493.4|18492|133
1724320800000|2024-08-22 10:00:00|18494.4|18493|18506.9|18505.5|18507.9|18506.5|18490.9|18489.5|156
1724321100000|2024-08-22 10:05:00|18507.4|18506|18507.4|18506|18511.4|18510|18500.9|18499.5|188
1724321400000|2024-08-22 10:10:00|18506.9|18505.5|18512.4|18511|18514.9|18513.5|18505.9|18504.5|94
1724321700000|2024-08-22 10:15:00|18512.9|18511.5|18517.4|18516|18518.9|18517.5|18511.4|18510|82
1724322000000|2024-08-22 10:20:00|18517.9|18516.5|18517.9|18516.5|18519.9|18518.5|18513.4|18512|101
1724322300000|2024-08-22 10:25:00|18517.4|18516|18511.4|18510|18517.9|18516.5|18508.4|18507|131
1724322600000|2024-08-22 10:30:00|18511.9|18510.5|18510.9|18509.5|18512.4|18511|18508.4|18507|57
1724322900000|2024-08-22 10:35:00|18509.9|18508.5|18511.4|18510|18511.9|18510.5|18504.4|18503|101
1724323200000|2024-08-22 10:40:00|18510.9|18509.5|18506.4|18505|18512.9|18511.5|18506.4|18505|42
1724323500000|2024-08-22 10:45:00|18506.9|18505.5|18498.4|18497|18506.9|18505.5|18498.4|18497|72
1724323800000|2024-08-22 10:50:00|18497.9|18496.5|18498.4|18497|18500.4|18499|18493.9|18492.5|88
1724324100000|2024-08-22 10:55:00|18498.9|18497.5|18503.4|18502|18509.9|18508.5|18498.9|18497.5|107
1724324400000|2024-08-22 11:00:00|18504.4|18503|18498.9|18497.5|18504.4|18503|18495.9|18494.5|126
1724324700000|2024-08-22 11:05:00|18497.9|18496.5|18501.9|18500.5|18502.4|18501|18495.4|18494|66
1724325000000|2024-08-22 11:10:00|18502.4|18501|18497.4|18496|18506.4|18505|18497.4|18496|84
1724325300000|2024-08-22 11:15:00|18496.9|18495.5|18500.4|18499|18505.4|18504|18496.4|18495|59
1724325600000|2024-08-22 11:20:00|18500.9|18499.5|18502.4|18501|18503.4|18502|18497.9|18496.5|34
1724325900000|2024-08-22 11:25:00|18501.9|18500.5|18505.4|18504|18505.9|18504.5|18498.9|18497.5|58
1724326200000|2024-08-22 11:30:00|18506.4|18505|18504.4|18503|18508.9|18507.5|18503.4|18502|51
1724326500000|2024-08-22 11:35:00|18503.9|18502.5|18504.9|18503.5|18506.4|18505|18496.4|18495|110
1724326800000|2024-08-22 11:40:00|18506.4|18505|18499.4|18498|18506.4|18505|18499.4|18498|113
1724327100000|2024-08-22 11:45:00|18499.9|18498.5|18501.4|18500|18501.4|18500|18495.9|18494.5|77
1724327400000|2024-08-22 11:50:00|18501.9|18500.5|18505.4|18504|18508.4|18507|18501.9|18500.5|78
1724327700000|2024-08-22 11:55:00|18505.9|18504.5|18501.4|18500|18509.4|18508|18500.9|18499.5|116
1724328000000|2024-08-22 12:00:00|18500.9|18499.5|18495.4|18494|18501.4|18500|18493.4|18492|124
1724328300000|2024-08-22 12:05:00|18494.9|18493.5|18498.4|18497|18503.9|18502.5|18494.9|18493.5|85
1724328600000|2024-08-22 12:10:00|18497.9|18496.5|18493.9|18492.5|18498.4|18497|18490.4|18489|126
1724328900000|2024-08-22 12:15:00|18492.9|18491.5|18494.4|18493|18495.9|18494.5|18490.9|18489.5|111
1724329200000|2024-08-22 12:20:00|18494.9|18493.5|18492.4|18491|18496.9|18495.5|18487.9|18486.5|114
1724329500000|2024-08-22 12:25:00|18492.9|18491.5|18496.9|18495.5|18499.9|18498.5|18486.9|18485.5|202
1724329800000|2024-08-22 12:30:00|18491.9|18490.5|18499.4|18498|18507.9|18506.5|18491.9|18490.5|199
1724330100000|2024-08-22 12:35:00|18499.9|18498.5|18487.4|18486|18500.4|18499|18486.4|18485|133
1724330400000|2024-08-22 12:40:00|18486.9|18485.5|18483.4|18482|18490.9|18489.5|18480.9|18479.5|83
1724330700000|2024-08-22 12:45:00|18483.9|18482.5|18492.4|18491|18492.4|18491|18480.4|18479|101
1724331000000|2024-08-22 12:50:00|18492.9|18491.5|18489.4|18488|18496.9|18495.5|18487.4|18486|90
1724331300000|2024-08-22 12:55:00|18488.9|18487.5|18499.4|18498|18501.4|18500|18487.9|18486.5|210
1724331600000|2024-08-22 13:00:00|18499.9|18498.5|18507.4|18506|18508.4|18507|18495.9|18494.5|91
1724331900000|2024-08-22 13:05:00|18506.9|18505.5|18509.4|18508|18511.4|18510|18499.9|18498.5|179
1724332200000|2024-08-22 13:10:00|18508.9|18507.5|18512.9|18511.5|18515.9|18514.5|18506.9|18505.5|98
1724332500000|2024-08-22 13:15:00|18513.4|18512|18521.4|18520|18523.4|18522|18512.4|18511|511
1724332800000|2024-08-22 13:20:00|18520.9|18519.5|18528.4|18527|18529.4|18528|18520.9|18519.5|218
1724333100000|2024-08-22 13:25:00|18527.9|18526.5|18532.4|18531|18532.4|18531|18519.4|18518|248
1724333400000|2024-08-22 13:30:00|18531.9|18530.5|18532.4|18531|18536.9|18535.5|18521.9|18520.5|246
1724333700000|2024-08-22 13:35:00|18533.4|18532|18532.4|18531|18537.4|18536|18521.4|18520|297
1724334000000|2024-08-22 13:40:00|18532.9|18531.5|18536.4|18535|18547.4|18546|18532.4|18531|457
1724334300000|2024-08-22 13:45:00|18553.4|18552|18530.4|18529|18553.9|18552.5|18527.4|18526|587
1724334600000|2024-08-22 13:50:00|18529.9|18528.5|18533.4|18532|18534.4|18533|18516.9|18515.5|271
1724334900000|2024-08-22 13:55:00|18532.9|18531.5|18539.9|18538.5|18546.4|18545|18529.4|18528|172
1724335200000|2024-08-22 14:00:00|18539.4|18538|18533.9|18532.5|18542.4|18541|18530.4|18529|175
1724335500000|2024-08-22 14:05:00|18533.4|18532|18520.4|18519|18535.9|18534.5|18518.4|18517|282
1724335800000|2024-08-22 14:10:00|18520.9|18519.5|18511.9|18510.5|18523.9|18522.5|18507.9|18506.5|392
1724336100000|2024-08-22 14:15:00|18511.4|18510|18500.9|18499.5|18512.9|18511.5|18499.9|18498.5|295
1724336400000|2024-08-22 14:20:00|18501.4|18500|18500.9|18499.5|18502.9|18501.5|18491.4|18490|216
1724336700000|2024-08-22 14:25:00|18501.9|18500.5|18523.4|18522|18523.4|18522|18500.4|18499|315
1724337000000|2024-08-22 14:30:00|18522.9|18521.5|18500.4|18499|18522.9|18521.5|18499.4|18498|249
1724337300000|2024-08-22 14:35:00|18499.9|18498.5|18512.4|18511|18512.4|18511|18499.4|18498|218
1724337600000|2024-08-22 14:40:00|18511.9|18510.5|18508.9|18507.5|18519.4|18518|18508.4|18507|90
1724337900000|2024-08-22 14:45:00|18509.4|18508|18502.9|18501.5|18515.4|18514|18500.4|18499|256
1724338200000|2024-08-22 14:50:00|18502.4|18501|18511.9|18510.5|18512.4|18511|18500.9|18499.5|104
1724338500000|2024-08-22 14:55:00|18511.4|18510|18503.4|18502|18514.4|18513|18501.9|18500.5|166
1724338800000|2024-08-22 15:00:00|18503.9|18502.5|18502.4|18501|18511.4|18510|18501.9|18500.5|204
1724339100000|2024-08-22 15:05:00|18501.9|18500.5|18511.4|18510|18516.4|18515|18501.4|18500|189
1724339400000|2024-08-22 15:10:00|18511.9|18510.5|18521.4|18520|18521.4|18520|18506.4|18505|186
1724339700000|2024-08-22 15:15:00|18520.4|18519|18498.4|18497|18520.4|18519|18498.4|18497|283
1724340000000|2024-08-22 15:20:00|18498.9|18497.5|18491.4|18490|18499.4|18498|18485.4|18484|331
1724340300000|2024-08-22 15:25:00|18490.9|18489.5|18494.4|18493|18498.4|18497|18488.9|18487.5|329
1724340600000|2024-08-22 15:30:00|18495.1|18492.3|18490.1|18487.3|18495.6|18492.8|18488.6|18485.8|549
1724340900000|2024-08-22 15:35:00|18491.1|18488.3|18487.6|18484.8|18502.6|18499.8|18487.1|18484.3|358
1724341200000|2024-08-22 15:40:00|18488.1|18485.3|18474.1|18471.3|18493.6|18490.8|18472.6|18469.8|312
1724341500000|2024-08-22 15:45:00|18474.6|18471.8|18462.1|18459.3|18481.6|18478.8|18462.1|18459.3|313
1724341800000|2024-08-22 15:50:00|18462.6|18459.8|18466.1|18463.3|18470.6|18467.8|18460.6|18457.8|320
1724342100000|2024-08-22 15:55:00|18466.6|18463.8|18472.1|18469.3|18479.6|18476.8|18464.1|18461.3|230
1724342400000|2024-08-22 16:00:00|18472.6|18469.8|18484.1|18481.3|18486.1|18483.3|18470.1|18467.3|162
1724342700000|2024-08-22 16:05:00|18484.6|18481.8|18493.1|18490.3|18493.1|18490.3|18481.1|18478.3|114
1724343000000|2024-08-22 16:10:00|18492.6|18489.8|18488.1|18485.3|18495.1|18492.3|18484.6|18481.8|128
1724343300000|2024-08-22 16:15:00|18488.6|18485.8|18499.1|18496.3|18499.1|18496.3|18487.1|18484.3|103
1724343600000|2024-08-22 16:20:00|18499.6|18496.8|18506.6|18503.8|18510.6|18507.8|18499.1|18496.3|227
1724343900000|2024-08-22 16:25:00|18506.1|18503.3|18513.1|18510.3|18517.6|18514.8|18506.1|18503.3|126
1724344200000|2024-08-22 16:30:00|18512.6|18509.8|18515.1|18512.3|18518.1|18515.3|18511.1|18508.3|88
1724344500000|2024-08-22 16:35:00|18514.6|18511.8|18517.6|18514.8|18521.6|18518.8|18514.6|18511.8|87
1724344800000|2024-08-22 16:40:00|18516.6|18513.8|18515.1|18512.3|18522.6|18519.8|18513.1|18510.3|119
1724345100000|2024-08-22 16:45:00|18515.6|18512.8|18508.6|18505.8|18516.6|18513.8|18507.6|18504.8|122
1724345400000|2024-08-22 16:50:00|18509.1|18506.3|18491.1|18488.3|18512.1|18509.3|18490.6|18487.8|150
1724345700000|2024-08-22 16:55:00|18490.6|18487.8|18489.1|18486.3|18494.6|18491.8|18484.1|18481.3|165
1724346000000|2024-08-22 17:00:00|18488.6|18485.8|18483.1|18480.3|18488.6|18485.8|18477.6|18474.8|142
1724346300000|2024-08-22 17:05:00|18482.6|18479.8|18487.6|18484.8|18487.6|18484.8|18473.6|18470.8|111
1724346600000|2024-08-22 17:10:00|18487.1|18484.3|18488.1|18485.3|18503.1|18500.3|18485.6|18482.8|179
1724346900000|2024-08-22 17:15:00|18488.6|18485.8|18499.1|18496.3|18504.1|18501.3|18488.1|18485.3|80
1724347200000|2024-08-22 17:20:00|18498.6|18495.8|18497.6|18494.8|18502.1|18499.3|18492.6|18489.8|76
1724347500000|2024-08-22 17:25:00|18497.1|18494.3|18486.1|18483.3|18498.6|18495.8|18485.6|18482.8|47
1724347800000|2024-08-22 17:30:00|18485.6|18482.8|18472.1|18469.3|18489.1|18486.3|18461.1|18458.3|213
1724348100000|2024-08-22 17:35:00|18471.6|18468.8|18481.1|18478.3|18487.1|18484.3|18469.1|18466.3|67
1724348400000|2024-08-22 17:40:00|18481.6|18478.8|18480.6|18477.8|18485.6|18482.8|18474.6|18471.8|106
1724348700000|2024-08-22 17:45:00|18480.1|18477.3|18467.1|18464.3|18480.6|18477.8|18465.1|18462.3|75
1724349000000|2024-08-22 17:50:00|18466.6|18463.8|18456.6|18453.8|18472.1|18469.3|18455.6|18452.8|138
1724349300000|2024-08-22 17:55:00|18457.1|18454.3|18454.1|18451.3|18460.6|18457.8|18450.1|18447.3|125
1724349600000|2024-08-22 18:00:00|18454.6|18451.8|18446.1|18443.3|18455.1|18452.3|18442.6|18439.8|244
1724349900000|2024-08-22 18:05:00|18445.6|18442.8|18463.6|18460.8|18464.1|18461.3|18440.1|18437.3|280
1724350200000|2024-08-22 18:10:00|18463.1|18460.3|18464.1|18461.3|18465.6|18462.8|18453.1|18450.3|122
1724350500000|2024-08-22 18:15:00|18464.6|18461.8|18475.1|18472.3|18476.6|18473.8|18463.1|18460.3|115
1724350800000|2024-08-22 18:20:00|18475.6|18472.8|18465.6|18462.8|18478.1|18475.3|18463.6|18460.8|61
1724351100000|2024-08-22 18:25:00|18464.6|18461.8|18473.1|18470.3|18473.1|18470.3|18459.1|18456.3|71
1724351400000|2024-08-22 18:30:00|18472.6|18469.8|18467.6|18464.8|18472.6|18469.8|18464.6|18461.8|40
1724351700000|2024-08-22 18:35:00|18467.1|18464.3|18466.6|18463.8|18470.1|18467.3|18463.6|18460.8|58
1724352000000|2024-08-22 18:40:00|18466.1|18463.3|18463.6|18460.8|18468.1|18465.3|18459.6|18456.8|84
1724352300000|2024-08-22 18:45:00|18463.1|18460.3|18462.1|18459.3|18470.1|18467.3|18461.6|18458.8|49
1724352600000|2024-08-22 18:50:00|18462.6|18459.8|18458.6|18455.8|18465.1|18462.3|18458.6|18455.8|26
1724352900000|2024-08-22 18:55:00|18459.1|18456.3|18453.1|18450.3|18464.1|18461.3|18450.1|18447.3|84
1724353200000|2024-08-22 19:00:00|18454.1|18451.3|18464.1|18461.3|18467.6|18464.8|18452.1|18449.3|69
1724353500000|2024-08-22 19:05:00|18463.6|18460.8|18463.1|18460.3|18465.1|18462.3|18458.6|18455.8|52
1724353800000|2024-08-22 19:10:00|18463.6|18460.8|18464.1|18461.3|18467.6|18464.8|18459.1|18456.3|48
1724354100000|2024-08-22 19:15:00|18464.6|18461.8|18458.6|18455.8|18468.6|18465.8|18454.1|18451.3|44
1724354400000|2024-08-22 19:20:00|18458.1|18455.3|18448.1|18445.3|18458.6|18455.8|18445.6|18442.8|119
1724354700000|2024-08-22 19:25:00|18447.6|18444.8|18446.1|18443.3|18453.6|18450.8|18445.6|18442.8|99
1724355000000|2024-08-22 19:30:00|18446.6|18443.8|18447.6|18444.8|18456.6|18453.8|18446.6|18443.8|188
1724355300000|2024-08-22 19:35:00|18448.1|18445.3|18448.6|18445.8|18453.1|18450.3|18443.6|18440.8|122
1724355600000|2024-08-22 19:40:00|18449.1|18446.3|18446.1|18443.3|18452.6|18449.8|18443.6|18440.8|134
1724355900000|2024-08-22 19:45:00|18446.6|18443.8|18457.1|18454.3|18459.6|18456.8|18445.6|18442.8|126
1724356200000|2024-08-22 19:50:00|18456.6|18453.8|18448.6|18445.8|18460.6|18457.8|18441.6|18438.8|172
1724356500000|2024-08-22 19:55:00|18449.1|18446.3|18449.6|18446.8|18452.1|18449.3|18439.1|18436.3|251
1724356800000|2024-08-22 20:00:00|18450.1|18447.3|18456.2|18449.2|18456.9|18449.9|18438|18431|13
1724357100000|2024-08-22 20:05:00|18455.6|18448.6|18456|18449|18456.9|18449.9|18447.5|18440.5|0
1724357400000|2024-08-22 20:10:00|18455.3|18448.3|18455.2|18448.2|18458.7|18451.7|18453.3|18446.3|0
1724357700000|2024-08-22 20:15:00|18455.9|18448.9|18456|18449|18458.6|18451.6|18453|18446|0
1724358000000|2024-08-22 20:20:00|18455.3|18448.3|18457.3|18450.3|18458.6|18451.6|18454.4|18447.4|0
1724358300000|2024-08-22 20:25:00|18457.6|18450.6|18455.9|18448.9|18459.5|18452.5|18455.9|18448.9|0
1724358600000|2024-08-22 20:30:00|18456.5|18449.5|18461.7|18454.7|18462.4|18455.4|18456.5|18449.5|0
1724358900000|2024-08-22 20:35:00|18462|18455|18458.3|18451.3|18463.1|18456.1|18458.3|18451.3|0
1724359200000|2024-08-22 20:40:00|18458.7|18451.7|18460.3|18453.3|18460.3|18453.3|18455|18448|0
1724359500000|2024-08-22 20:45:00|18460.6|18453.6|18466.1|18459.1|18466.7|18459.7|18460.2|18453.2|0
1724359800000|2024-08-22 20:50:00|18465.4|18458.4|18467.5|18460.5|18469.5|18462.5|18464.7|18457.7|0
1724360100000|2024-08-22 20:55:00|18467.6|18460.6|18461|18454|18470.4|18463.4|18460.3|18453.3|0
1724360400000|2024-08-22 21:00:00|18460.9|18453.9|18463.2|18456.2|18464.5|18457.5|18460.9|18453.9|0
1724360700000|2024-08-22 21:05:00|18463.1|18456.1|18464.1|18457.1|18464.1|18457.1|18463.1|18456.1|0
1724361000000|2024-08-22 21:10:00|18463.2|18456.2|18462.2|18455.2|18465.3|18458.3|18462.1|18455.1|0
1724361300000|2024-08-22 21:15:00|18463.3|18456.3|18462.9|18455.9|18463.4|18456.4|18462.4|18455.4|0
1724361600000|2024-08-22 21:20:00|18463.3|18456.3|18462.9|18455.9|18463.6|18456.6|18462.1|18455.1|0
1724361900000|2024-08-22 21:25:00|18462.8|18455.8|18463.1|18456.1|18463.5|18456.5|18462.8|18455.8|0
1724362200000|2024-08-22 21:30:00|18463.4|18456.4|18462.8|18455.8|18463.4|18456.4|18461.4|18454.4|0
1724362500000|2024-08-22 21:35:00|18461.6|18454.6|18463.5|18456.5|18465.6|18458.6|18461.6|18454.6|0
1724362800000|2024-08-22 21:40:00|18464|18457|18463.9|18456.9|18464.5|18457.5|18462.8|18455.8|0
1724363100000|2024-08-22 21:45:00|18464.3|18457.3|18463.3|18456.3|18464.5|18457.5|18463.3|18456.3|0
1724363400000|2024-08-22 21:50:00|18463.4|18456.4|18463.4|18456.4|18463.9|18456.9|18463.4|18456.4|0
1724363700000|2024-08-22 21:55:00|18463.9|18456.9|18463.8|18456.8|18466.5|18459.5|18463.4|18456.4|0
1724364000000|2024-08-22 22:00:00|18466.1|18459.1|18466.3|18459.3|18468|18461|18461.4|18454.4|0
1724364300000|2024-08-22 22:05:00|18466.7|18459.7|18467.9|18460.9|18469.9|18462.9|18465|18458|0
1724364600000|2024-08-22 22:10:00|18468.5|18461.5|18466.9|18459.9|18469.5|18462.5|18466.2|18459.2|0
1724364900000|2024-08-22 22:15:00|18467.2|18460.2|18467.2|18460.2|18469.5|18462.5|18467.2|18460.2|0
1724365200000|2024-08-22 22:20:00|18467.5|18460.5|18469.2|18462.2|18469.2|18462.2|18466.2|18459.2|0
1724365500000|2024-08-22 22:25:00|18469.3|18462.3|18468.6|18461.6|18469.9|18462.9|18468.6|18461.6|0
1724365800000|2024-08-22 22:30:00|18469.9|18462.9|18471.5|18464.5|18471.9|18464.9|18469.3|18462.3|0
1724366100000|2024-08-22 22:35:00|18471.9|18464.9|18473|18466|18475.9|18468.9|18471.2|18464.2|0
1724366400000|2024-08-22 22:40:00|18472.6|18465.6|18474.6|18467.6|18475.6|18468.6|18472.3|18465.3|0
1724366700000|2024-08-22 22:45:00|18475|18468|18474.3|18467.3|18475|18468|18473.6|18466.6|0
1724367000000|2024-08-22 22:50:00|18474|18467|18475.5|18468.5|18475.7|18468.7|18473|18466|0
1724367300000|2024-08-22 22:55:00|18475.2|18468.2|18473.2|18466.2|18475.2|18468.2|18472.8|18465.8|0
1724367600000|2024-08-22 23:00:00|18473.5|18466.5|18476.3|18469.3|18476.5|18469.5|18473.5|18466.5|0
1724367900000|2024-08-22 23:05:00|18475.6|18468.6|18471.4|18464.4|18475.7|18468.7|18471.4|18464.4|0
1724368200000|2024-08-22 23:10:00|18471.7|18464.7|18470.7|18463.7|18472.8|18465.8|18466.3|18459.3|0
1724368500000|2024-08-22 23:15:00|18471|18464|18470.2|18463.2|18472.1|18465.1|18468.8|18461.8|0
1724368800000|2024-08-22 23:20:00|18469.8|18462.8|18470.2|18463.2|18471.5|18464.5|18469.5|18462.5|0
1724369100000|2024-08-22 23:25:00|18469.8|18462.8|18465.6|18458.6|18471.6|18464.6|18465|18458|0
1724369400000|2024-08-22 23:30:00|18466.3|18459.3|18470.1|18463.1|18470.8|18463.8|18465.6|18458.6|0
1724369700000|2024-08-22 23:35:00|18469.4|18462.4|18468.2|18461.2|18470.1|18463.1|18467.5|18460.5|0
1724370000000|2024-08-22 23:40:00|18467.8|18460.8|18468|18461|18468.2|18461.2|18465.2|18458.2|0
1724370300000|2024-08-22 23:45:00|18467.3|18460.3|18468.7|18461.7|18470|18463|18465.7|18458.7|0
1724370600000|2024-08-22 23:50:00|18469|18462|18471.7|18464.7|18472.7|18465.7|18468.7|18461.7|0
1724370900000|2024-08-22 23:55:00|18471.3|18464.3|18471.5|18464.5|18472.3|18465.3|18470.4|18463.4|0
1724371200000|2024-08-23 00:00:00|18471.8|18464.8|18470.9|18463.9|18474.8|18467.8|18470.8|18463.8|0
1724371500000|2024-08-23 00:05:00|18471.2|18464.2|18476.7|18469.7|18478.7|18471.7|18470.9|18463.9|0
1724371800000|2024-08-23 00:10:00|18477|18470|18478.7|18471.7|18479.4|18472.4|18472.4|18465.4|0
1724372100000|2024-08-23 00:15:00|18479.4|18472.4|18461|18456|18480|18475|18456.5|18451.5|76
1724372400000|2024-08-23 00:20:00|18457.5|18452.5|18466|18461|18467|18462|18457|18452|32
1724372700000|2024-08-23 00:25:00|18465.5|18460.5|18473|18468|18476|18471|18465.5|18460.5|12
1724373000000|2024-08-23 00:30:00|18474.5|18469.5|18469.5|18464.5|18474.5|18469.5|18469.5|18464.5|17
1724373300000|2024-08-23 00:35:00|18469|18464|18470|18465|18475|18470|18465|18460|7
1724373600000|2024-08-23 00:40:00|18470.5|18465.5|18472|18467|18472.5|18467.5|18464|18459|5
1724373900000|2024-08-23 00:45:00|18472.5|18467.5|18467|18462|18473|18468|18466.5|18461.5|7
1724374200000|2024-08-23 00:50:00|18467.5|18462.5|18465.5|18460.5|18471|18466|18462.5|18457.5|5
1724374500000|2024-08-23 00:55:00|18466|18461|18459.5|18454.5|18466.5|18461.5|18459|18454|5
1724374800000|2024-08-23 01:00:00|18460.5|18455.5|18461.5|18456.5|18463|18458|18456|18451|14
1724375100000|2024-08-23 01:05:00|18461|18456|18462.5|18457.5|18463.5|18458.5|18460.5|18455.5|0
1724375400000|2024-08-23 01:10:00|18462|18457|18462|18457|18468.5|18463.5|18462|18457|3
1724375700000|2024-08-23 01:15:00|18461.5|18456.5|18461.5|18456.5|18465|18460|18460.5|18455.5|2
1724376000000|2024-08-23 01:20:00|18461|18456|18455.5|18450.5|18461|18456|18455|18450|3
1724376300000|2024-08-23 01:25:00|18457|18452|18468|18463|18468.5|18463.5|18456.5|18451.5|5
1724376600000|2024-08-23 01:30:00|18467.5|18462.5|18462|18457|18469.5|18464.5|18460.5|18455.5|16
1724376900000|2024-08-23 01:35:00|18462.5|18457.5|18467.5|18462.5|18471|18466|18462.5|18457.5|8
1724377200000|2024-08-23 01:40:00|18466.5|18461.5|18466|18461|18468|18463|18463.5|18458.5|3
1724377500000|2024-08-23 01:45:00|18465.5|18460.5|18465.5|18460.5|18469.5|18464.5|18464.5|18459.5|6
1724377800000|2024-08-23 01:50:00|18465|18460|18461.5|18456.5|18465.5|18460.5|18461|18456|2
1724378100000|2024-08-23 01:55:00|18463.5|18458.5|18462.5|18457.5|18463.5|18458.5|18461.5|18456.5|4
1724378400000|2024-08-23 02:00:00|18463|18458|18461.5|18456.5|18469.5|18464.5|18461.5|18456.5|3
1724378700000|2024-08-23 02:05:00|18462|18457|18468|18463|18468.5|18463.5|18461.5|18456.5|8
1724379000000|2024-08-23 02:10:00|18467.5|18462.5|18469|18464|18469|18464|18467|18462|1
1724379300000|2024-08-23 02:15:00|18468.5|18463.5|18471.5|18466.5|18472|18467|18468.5|18463.5|3
1724379600000|2024-08-23 02:20:00|18472|18467|18475.5|18470.5|18478|18473|18471.5|18466.5|1
1724379900000|2024-08-23 02:25:00|18476|18471|18473|18468|18476.5|18471.5|18473|18468|4
1724380200000|2024-08-23 02:30:00|18473.5|18468.5|18473|18468|18474|18469|18472|18467|1
1724380500000|2024-08-23 02:35:00|18473.5|18468.5|18475|18470|18475|18470|18472|18467|0
1724380800000|2024-08-23 02:40:00|18474.5|18469.5|18478.5|18473.5|18479|18474|18474|18469|8
1724381100000|2024-08-23 02:45:00|18479|18474|18481|18476|18483.5|18478.5|18479|18474|5
1724381400000|2024-08-23 02:50:00|18480.5|18475.5|18477|18472|18480.5|18475.5|18476.5|18471.5|12
1724381700000|2024-08-23 02:55:00|18479|18474|18480.5|18475.5|18480.5|18475.5|18476.5|18471.5|14
1724382000000|2024-08-23 03:00:00|18480|18475|18479.5|18474.5|18483.5|18478.5|18477.5|18472.5|16
1724382300000|2024-08-23 03:05:00|18480|18475|18483|18478|18485|18480|18480|18475|8
1724382600000|2024-08-23 03:10:00|18484|18479|18484|18479|18484.5|18479.5|18481|18476|4
1724382900000|2024-08-23 03:15:00|18484.5|18479.5|18486|18481|18486|18481|18483|18478|3
1724383200000|2024-08-23 03:20:00|18485.5|18480.5|18484.5|18479.5|18486.5|18481.5|18483.5|18478.5|0
1724383500000|2024-08-23 03:25:00|18485|18480|18484|18479|18486|18481|18484|18479|2
1724383800000|2024-08-23 03:30:00|18484.5|18479.5|18484.5|18479.5|18485|18480|18483.5|18478.5|3
1724384100000|2024-08-23 03:35:00|18485|18480|18489.5|18484.5|18489.5|18484.5|18484.5|18479.5|2
1724384400000|2024-08-23 03:40:00|18490|18485|18494|18489|18497|18492|18489.5|18484.5|14
1724384700000|2024-08-23 03:45:00|18494.5|18489.5|18494.5|18489.5|18495|18490|18491|18486|6
1724385000000|2024-08-23 03:50:00|18494|18489|18494.5|18489.5|18496|18491|18492.5|18487.5|12
1724385300000|2024-08-23 03:55:00|18494|18489|18493|18488|18495|18490|18493|18488|5
1724385600000|2024-08-23 04:00:00|18492|18487|18502.5|18497.5|18503.5|18498.5|18491.5|18486.5|33
1724385900000|2024-08-23 04:05:00|18502|18497|18502.5|18497.5|18503.5|18498.5|18498|18493|6
1724386200000|2024-08-23 04:10:00|18502|18497|18502.5|18497.5|18505|18500|18500.5|18495.5|13
1724386500000|2024-08-23 04:15:00|18502|18497|18499.5|18494.5|18502.5|18497.5|18499.5|18494.5|3
1724386800000|2024-08-23 04:20:00|18500|18495|18503.5|18498.5|18505.5|18500.5|18499.5|18494.5|20
1724387100000|2024-08-23 04:25:00|18503|18498|18499.5|18494.5|18504|18499|18499.5|18494.5|6
1724387400000|2024-08-23 04:30:00|18500|18495|18500|18495|18502|18497|18499.5|18494.5|7
1724387700000|2024-08-23 04:35:00|18498.5|18493.5|18497.5|18492.5|18501|18496|18497|18492|37
1724388000000|2024-08-23 04:40:00|18497|18492|18493.5|18488.5|18497.5|18492.5|18493.5|18488.5|12
1724388300000|2024-08-23 04:45:00|18495|18490|18494|18489|18496|18491|18492.5|18487.5|19
1724388600000|2024-08-23 04:50:00|18493.5|18488.5|18493.5|18488.5|18496|18491|18490|18485|10
1724388900000|2024-08-23 04:55:00|18493|18488|18497|18492|18497|18492|18493|18488|6
1724389200000|2024-08-23 05:00:00|18496.5|18491.5|18496|18491|18497.5|18492.5|18495.5|18490.5|20
1724389500000|2024-08-23 05:05:00|18495.5|18490.5|18499.5|18494.5|18500|18495|18495|18490|39
1724389800000|2024-08-23 05:10:00|18501.5|18496.5|18501.5|18496.5|18504|18499|18500.5|18495.5|22
1724390100000|2024-08-23 05:15:00|18502|18497|18502.5|18497.5|18504|18499|18499.5|18494.5|15
1724390400000|2024-08-23 05:20:00|18503|18498|18505.5|18500.5|18507|18502|18503|18498|18
1724390700000|2024-08-23 05:25:00|18506|18501|18506|18501|18509.5|18504.5|18504.5|18499.5|13
1724391000000|2024-08-23 05:30:00|18506.5|18501.5|18506|18501|18512.5|18507.5|18506|18501|39
1724391300000|2024-08-23 05:35:00|18506.5|18501.5|18514|18509|18514.5|18509.5|18506.5|18501.5|22
1724391600000|2024-08-23 05:40:00|18514.5|18509.5|18509|18504|18518.5|18513.5|18509|18504|20
1724391900000|2024-08-23 05:45:00|18508.5|18503.5|18510|18505|18510.5|18505.5|18502|18497|13
1724392200000|2024-08-23 05:50:00|18509.5|18504.5|18504|18499|18514|18509|18504|18499|54
1724392500000|2024-08-23 05:55:00|18503.5|18498.5|18505|18500|18506|18501|18497|18492|10
1724392800000|2024-08-23 06:00:00|18503.9|18501.1|18513.4|18510.6|18520.9|18518.1|18502.4|18499.6|182
1724393100000|2024-08-23 06:05:00|18513.9|18511.1|18526.9|18524.1|18530.9|18528.1|18512.9|18510.1|187
1724393400000|2024-08-23 06:10:00|18527.4|18524.6|18527.9|18525.1|18529.9|18527.1|18523.4|18520.6|93
1724393700000|2024-08-23 06:15:00|18528.4|18525.6|18522.9|18520.1|18535.4|18532.6|18522.4|18519.6|120
1724394000000|2024-08-23 06:20:00|18522.4|18519.6|18518.9|18516.1|18522.9|18520.1|18515.9|18513.1|93
1724394300000|2024-08-23 06:25:00|18518.4|18515.6|18520.9|18518.1|18522.4|18519.6|18517.4|18514.6|75
1724394600000|2024-08-23 06:30:00|18520.4|18517.6|18516.9|18514.1|18520.4|18517.6|18514.9|18512.1|62
1724394900000|2024-08-23 06:35:00|18517.4|18514.6|18525.9|18523.1|18527.4|18524.6|18517.4|18514.6|75
1724395200000|2024-08-23 06:40:00|18526.4|18523.6|18529.9|18527.1|18530.9|18528.1|18524.4|18521.6|32
1724395500000|2024-08-23 06:45:00|18530.4|18527.6|18515.9|18513.1|18532.4|18529.6|18514.4|18511.6|146
1724395800000|2024-08-23 06:50:00|18515.4|18512.6|18522.9|18520.1|18524.9|18522.1|18513.4|18510.6|57
1724396100000|2024-08-23 06:55:00|18522.4|18519.6|18524.9|18522.1|18531.4|18528.6|18520.9|18518.1|208
1724396400000|2024-08-23 07:00:00|18526.9|18524.1|18537.7|18536.3|18547.7|18546.3|18526.2|18524.1|846
1724396700000|2024-08-23 07:05:00|18536.2|18534.8|18544.2|18542.8|18553.7|18552.3|18534.2|18532.8|482
1724397000000|2024-08-23 07:10:00|18544.7|18543.3|18533.7|18532.3|18548.2|18546.8|18526.7|18525.3|382
1724397300000|2024-08-23 07:15:00|18532.2|18530.8|18540.2|18538.8|18545.7|18544.3|18528.2|18526.8|319
1724397600000|2024-08-23 07:20:00|18540.7|18539.3|18533.2|18531.8|18544.2|18542.8|18533.2|18531.8|175
1724397900000|2024-08-23 07:25:00|18533.7|18532.3|18546.7|18545.3|18552.7|18551.3|18533.7|18532.3|296
1724398200000|2024-08-23 07:30:00|18546.2|18544.8|18549.2|18547.8|18558.2|18556.8|18546.2|18544.8|319
1724398500000|2024-08-23 07:35:00|18549.7|18548.3|18542.7|18541.3|18549.7|18548.3|18536.7|18535.3|203
1724398800000|2024-08-23 07:40:00|18541.8|18540.4|18544.8|18543.4|18545.3|18543.9|18535.3|18533.9|140
1724399100000|2024-08-23 07:45:00|18545.3|18543.9|18543.3|18541.9|18551.3|18549.9|18541.8|18540.4|159
1724399400000|2024-08-23 07:50:00|18543.8|18542.4|18541.3|18539.9|18547.3|18545.9|18535.8|18534.4|108
1724399700000|2024-08-23 07:55:00|18541.8|18540.4|18520.8|18519.4|18542.3|18540.9|18520.8|18519.4|315
1724400000000|2024-08-23 08:00:00|18520.3|18518.9|18532.3|18530.9|18532.3|18530.9|18516.3|18514.9|265
1724400300000|2024-08-23 08:05:00|18531.8|18530.4|18539.3|18537.9|18539.3|18537.9|18530.3|18528.9|142
1724400600000|2024-08-23 08:10:00|18538.8|18537.4|18546.8|18545.4|18550.3|18548.9|18537.3|18535.9|327
1724400900000|2024-08-23 08:15:00|18546.3|18544.9|18552.3|18550.9|18552.8|18551.4|18541.8|18540.4|309
1724401200000|2024-08-23 08:20:00|18552.8|18551.4|18566.3|18564.9|18569.3|18567.9|18551.3|18549.9|307
1724401500000|2024-08-23 08:25:00|18566.8|18565.4|18563.8|18562.4|18568.8|18567.4|18560.8|18559.4|237
1724401800000|2024-08-23 08:30:00|18564.3|18562.9|18563.8|18562.4|18570.3|18568.9|18560.8|18559.4|255
1724402100000|2024-08-23 08:35:00|18564.3|18562.9|18561.8|18560.4|18566.3|18564.9|18559.8|18558.4|109
1724402400000|2024-08-23 08:40:00|18561.3|18559.9|18564.3|18562.9|18564.3|18562.9|18553.3|18551.9|187
1724402700000|2024-08-23 08:45:00|18563.8|18562.4|18568.3|18566.9|18569.8|18568.4|18562.3|18560.9|111
1724403000000|2024-08-23 08:50:00|18568.8|18567.4|18571.8|18570.4|18571.8|18570.4|18561.8|18560.4|151
1724403300000|2024-08-23 08:55:00|18571.3|18569.9|18587.3|18585.9|18588.3|18586.9|18570.3|18568.9|393
1724403600000|2024-08-23 09:00:00|18587.8|18586.4|18580.8|18579.4|18590.3|18588.9|18578.3|18576.9|323
1724403900000|2024-08-23 09:05:00|18581.3|18579.9|18579.8|18578.4|18585.3|18583.9|18576.8|18575.4|363
1724404200000|2024-08-23 09:10:00|18580.3|18578.9|18592.3|18590.9|18592.3|18590.9|18579.3|18577.9|182
1724404500000|2024-08-23 09:15:00|18591.8|18590.4|18593.3|18591.9|18596.3|18594.9|18589.3|18587.9|261
1724404800000|2024-08-23 09:20:00|18593.8|18592.4|18587.3|18585.9|18595.8|18594.4|18579.8|18578.4|271
1724405100000|2024-08-23 09:25:00|18586.8|18585.4|18600.3|18598.9|18600.8|18599.4|18586.8|18585.4|177
1724405400000|2024-08-23 09:30:00|18599.8|18598.4|18600.8|18599.4|18601.8|18600.4|18594.8|18593.4|316
1724405700000|2024-08-23 09:35:00|18600.3|18598.9|18610.3|18608.9|18614.8|18613.4|18600.3|18598.9|476
1724406000000|2024-08-23 09:40:00|18609.8|18608.4|18606.8|18605.4|18613.8|18612.4|18606.3|18604.9|253
1724406300000|2024-08-23 09:45:00|18607.3|18605.9|18619.8|18618.4|18619.8|18618.4|18606.3|18604.9|202
1724406600000|2024-08-23 09:50:00|18619.3|18617.9|18629.8|18628.4|18631.3|18629.9|18614.8|18613.4|797
1724406900000|2024-08-23 09:55:00|18629.3|18627.9|18622.8|18621.4|18629.3|18627.9|18620.8|18619.4|268
1724407200000|2024-08-23 10:00:00|18622.3|18620.9|18629.3|18627.9|18630.3|18628.9|18614.8|18613.4|347
1724407500000|2024-08-23 10:05:00|18628.8|18627.4|18623.3|18621.9|18633.3|18631.9|18622.3|18620.9|206
1724407800000|2024-08-23 10:10:00|18622.8|18621.4|18620.8|18619.4|18626.8|18625.4|18620.3|18618.9|228
1724408100000|2024-08-23 10:15:00|18619.8|18618.4|18616.3|18614.9|18620.8|18619.4|18611.8|18610.4|293
1724408400000|2024-08-23 10:20:00|18616.8|18615.4|18609.8|18608.4|18617.3|18615.9|18606.8|18605.4|283
1724408700000|2024-08-23 10:25:00|18610.3|18608.9|18609.8|18608.4|18612.3|18610.9|18605.3|18603.9|206
1724409000000|2024-08-23 10:30:00|18609.3|18607.9|18615.8|18614.4|18615.8|18614.4|18607.3|18605.9|131
1724409300000|2024-08-23 10:35:00|18615.3|18613.9|18622.3|18620.9|18625.3|18623.9|18614.8|18613.4|195
1724409600000|2024-08-23 10:40:00|18622.8|18621.4|18625.3|18623.9|18631.3|18629.9|18622.3|18620.9|172
1724409900000|2024-08-23 10:45:00|18624.8|18623.4|18622.8|18621.4|18627.3|18625.9|18622.3|18620.9|175
1724410200000|2024-08-23 10:50:00|18622.3|18620.9|18613.8|18612.4|18622.8|18621.4|18612.8|18611.4|223
1724410500000|2024-08-23 10:55:00|18614.3|18612.9|18614.3|18612.9|18617.3|18615.9|18610.3|18608.9|200
1724410800000|2024-08-23 11:00:00|18613.3|18611.9|18610.3|18608.9|18614.8|18613.4|18603.8|18602.4|359
1724411100000|2024-08-23 11:05:00|18610.8|18609.4|18614.8|18613.4|18620.8|18619.4|18610.3|18608.9|175
1724411400000|2024-08-23 11:10:00|18614.3|18612.9|18604.8|18603.4|18616.3|18614.9|18599.3|18597.9|279
1724411700000|2024-08-23 11:15:00|18605.3|18603.9|18600.8|18599.4|18605.8|18604.4|18597.3|18595.9|186
1724412000000|2024-08-23 11:20:00|18601.3|18599.9|18592.8|18591.4|18601.8|18600.4|18592.3|18590.9|103
1724412300000|2024-08-23 11:25:00|18593.3|18591.9|18602.8|18601.4|18602.8|18601.4|18592.8|18591.4|138
1724412600000|2024-08-23 11:30:00|18602.3|18600.9|18598.3|18596.9|18602.3|18600.9|18595.3|18593.9|77
1724412900000|2024-08-23 11:35:00|18598.8|18597.4|18606.8|18605.4|18608.3|18606.9|18597.3|18595.9|154
1724413200000|2024-08-23 11:40:00|18606|18604.6|18604.5|18603.1|18608|18606.6|18602|18600.6|129
1724413500000|2024-08-23 11:45:00|18604|18602.6|18603|18601.6|18604|18602.6|18596|18594.6|88
1724413800000|2024-08-23 11:50:00|18602.5|18601.1|18594|18592.6|18602.5|18601.1|18593|18591.6|67
1724414100000|2024-08-23 11:55:00|18594.5|18593.1|18596|18594.6|18597.5|18596.1|18593|18591.6|118
1724414400000|2024-08-23 12:00:00|18595.5|18594.1|18595.5|18594.1|18602|18600.6|18593.5|18592.1|123
1724414700000|2024-08-23 12:05:00|18595|18593.6|18596.5|18595.1|18604|18602.6|18591|18589.6|225
1724415000000|2024-08-23 12:10:00|18596|18594.6|18593|18591.6|18599|18597.6|18593|18591.6|66
1724415300000|2024-08-23 12:15:00|18592|18590.6|18583|18581.6|18593|18591.6|18583|18581.6|158
1724415600000|2024-08-23 12:20:00|18582.5|18581.1|18586|18584.6|18589|18587.6|18582.5|18581.1|121
1724415900000|2024-08-23 12:25:00|18585|18583.6|18575|18573.6|18585.5|18584.1|18570|18568.6|372
1724416200000|2024-08-23 12:30:00|18575.5|18574.1|18584|18582.6|18586|18584.6|18573|18571.6|337
1724416500000|2024-08-23 12:35:00|18584.5|18583.1|18597|18595.6|18598|18596.6|18584|18582.6|285
1724416800000|2024-08-23 12:40:00|18596.5|18595.1|18597|18595.6|18599|18597.6|18592|18590.6|291
1724417100000|2024-08-23 12:45:00|18597.5|18596.1|18604|18602.6|18604.5|18603.1|18597|18595.6|113
1724417400000|2024-08-23 12:50:00|18604.5|18603.1|18593.5|18592.1|18606|18604.6|18592.5|18591.1|247
1724417700000|2024-08-23 12:55:00|18593|18591.6|18589.5|18588.1|18597.5|18596.1|18589|18587.6|143
1724418000000|2024-08-23 13:00:00|18589|18587.6|18590.5|18589.1|18592|18590.6|18583.5|18582.1|133
1724418300000|2024-08-23 13:05:00|18590|18588.6|18591|18589.6|18595.5|18594.1|18587|18585.6|123
1724418600000|2024-08-23 13:10:00|18591.5|18590.1|18583.5|18582.1|18594|18592.6|18583|18581.6|101
1724418900000|2024-08-23 13:15:00|18584|18582.6|18592|18590.6|18593|18591.6|18581|18579.6|166
1724419200000|2024-08-23 13:20:00|18592.5|18591.1|18582|18580.6|18592.5|18591.1|18581|18579.6|114
1724419500000|2024-08-23 13:25:00|18581.5|18580.1|18584.5|18583.1|18585.5|18584.1|18578|18576.6|138
1724419800000|2024-08-23 13:30:00|18585|18583.6|18598.5|18597.1|18599|18597.6|18583.5|18582.1|330
1724420100000|2024-08-23 13:35:00|18599|18597.6|18592.5|18591.1|18603|18601.6|18588.5|18587.1|448
1724420400000|2024-08-23 13:40:00|18593|18591.6|18583.5|18582.1|18598|18596.6|18581|18579.6|249
1724420700000|2024-08-23 13:45:00|18584|18582.6|18580|18578.6|18591|18589.6|18579|18577.6|153
1724421000000|2024-08-23 13:50:00|18579.5|18578.1|18579.5|18578.1|18583|18581.6|18569.5|18568.1|258
1724421300000|2024-08-23 13:55:00|18579|18577.6|18589|18587.6|18589|18587.6|18575.5|18574.1|176
1724421600000|2024-08-23 14:00:00|18588.5|18587.1|18622.5|18621.1|18628.5|18627.1|18588.5|18587.1|713
1724421900000|2024-08-23 14:05:00|18622|18620.6|18642.5|18641.1|18644.5|18643.1|18608.5|18607.1|705
1724422200000|2024-08-23 14:10:00|18642|18640.6|18666.5|18665.1|18675|18673.6|18642|18640.6|890
1724422500000|2024-08-23 14:15:00|18667|18665.6|18631.5|18630.1|18668|18666.6|18621.5|18620.1|829
1724422800000|2024-08-23 14:20:00|18632|18630.6|18664.5|18663.1|18665|18663.6|18621|18619.6|586
1724423100000|2024-08-23 14:25:00|18664|18662.6|18656|18654.6|18667|18665.6|18649|18647.6|446
1724423400000|2024-08-23 14:30:00|18656.5|18655.1|18645|18643.6|18660.5|18659.1|18642.5|18641.1|442
1724423700000|2024-08-23 14:35:00|18645.5|18644.1|18645.5|18644.1|18649|18647.6|18635.5|18634.1|432
1724424000000|2024-08-23 14:40:00|18646|18644.6|18649|18647.6|18657.5|18656.1|18636|18634.6|438
1724424300000|2024-08-23 14:45:00|18648.5|18647.1|18620.5|18619.1|18650|18648.6|18605|18603.6|679
1724424600000|2024-08-23 14:50:00|18620|18618.6|18604|18602.6|18628|18626.6|18590.5|18589.1|690
1724424900000|2024-08-23 14:55:00|18603.5|18602.1|18632|18630.6|18642|18640.6|18602|18600.6|1100
1724425200000|2024-08-23 15:00:00|18631.5|18630.1|18626|18624.6|18631.5|18630.1|18616.5|18615.1|425
1724425500000|2024-08-23 15:05:00|18625.5|18624.1|18631.5|18630.1|18632|18630.6|18615|18613.6|243
1724425800000|2024-08-23 15:10:00|18631|18629.6|18632.5|18631.1|18633.5|18632.1|18610|18608.6|420
1724426100000|2024-08-23 15:15:00|18632|18630.6|18641.5|18640.1|18644|18642.6|18628|18626.6|341
1724426400000|2024-08-23 15:20:00|18642|18640.6|18633.5|18632.1|18642|18640.6|18629.5|18628.1|463
1724426700000|2024-08-23 15:25:00|18633|18631.6|18637|18635.6|18639.5|18638.1|18627.5|18626.1|750
1724427000000|2024-08-23 15:30:00|18637.7|18634.9|18636.2|18633.4|18642.2|18639.4|18633.2|18630.4|689
1724427300000|2024-08-23 15:35:00|18636.7|18633.9|18641.7|18638.9|18645.7|18642.9|18634.7|18631.9|508
1724427600000|2024-08-23 15:40:00|18641.2|18638.4|18622.7|18619.9|18649.2|18646.4|18617.2|18614.4|310
1724427900000|2024-08-23 15:45:00|18623.2|18620.4|18621.7|18618.9|18626.7|18623.9|18611.2|18608.4|208
1724428200000|2024-08-23 15:50:00|18621.2|18618.4|18615.7|18612.9|18622.7|18619.9|18611.7|18608.9|117
1724428500000|2024-08-23 15:55:00|18615.2|18612.4|18609.2|18606.4|18620.7|18617.9|18606.7|18603.9|104
1724428800000|2024-08-23 16:00:00|18609.7|18606.9|18600.2|18597.4|18611.7|18608.9|18595.2|18592.4|235
1724429100000|2024-08-23 16:05:00|18600.7|18597.9|18600.7|18597.9|18603.7|18600.9|18588.2|18585.4|143
1724429400000|2024-08-23 16:10:00|18601.2|18598.4|18589.7|18586.9|18602.2|18599.4|18586.7|18583.9|179
1724429700000|2024-08-23 16:15:00|18590.2|18587.4|18589.2|18586.4|18594.7|18591.9|18580.7|18577.9|168
1724430000000|2024-08-23 16:20:00|18589.7|18586.9|18579.2|18576.4|18590.2|18587.4|18578.7|18575.9|105
1724430300000|2024-08-23 16:25:00|18579.7|18576.9|18576.2|18573.4|18581.7|18578.9|18566.7|18563.9|216
1724430600000|2024-08-23 16:30:00|18576.7|18573.9|18584.2|18581.4|18586.2|18583.4|18574.7|18571.9|115
1724430900000|2024-08-23 16:35:00|18584.7|18581.9|18583.2|18580.4|18590.7|18587.9|18583.2|18580.4|153
1724431200000|2024-08-23 16:40:00|18582.7|18579.9|18567.7|18564.9|18587.2|18584.4|18562.7|18559.9|189
1724431500000|2024-08-23 16:45:00|18568.2|18565.4|18565.7|18562.9|18572.7|18569.9|18561.2|18558.4|172
1724431800000|2024-08-23 16:50:00|18565.2|18562.4|18578.2|18575.4|18580.7|18577.9|18565.2|18562.4|60
1724432100000|2024-08-23 16:55:00|18578.7|18575.9|18583.2|18580.4|18592.2|18589.4|18578.2|18575.4|110
1724432400000|2024-08-23 17:00:00|18582.2|18579.4|18583.2|18580.4|18586.2|18583.4|18578.2|18575.4|71
1724432700000|2024-08-23 17:05:00|18582.7|18579.9|18585.7|18582.9|18587.7|18584.9|18582.2|18579.4|47
1724433000000|2024-08-23 17:10:00|18586.2|18583.4|18585.2|18582.4|18587.2|18584.4|18580.7|18577.9|50
1724433300000|2024-08-23 17:15:00|18586.2|18583.4|18583.7|18580.9|18590.7|18587.9|18580.7|18577.9|60
1724433600000|2024-08-23 17:20:00|18584.2|18581.4|18586.2|18583.4|18590.2|18587.4|18582.2|18579.4|76
1724433900000|2024-08-23 17:25:00|18586.7|18583.9|18590.2|18587.4|18593.2|18590.4|18583.2|18580.4|58
1724434200000|2024-08-23 17:30:00|18590.7|18587.9|18592.2|18589.4|18594.2|18591.4|18589.2|18586.4|87
1724434500000|2024-08-23 17:35:00|18591.7|18588.9|18596.7|18593.9|18598.2|18595.4|18588.7|18585.9|58
1724434800000|2024-08-23 17:40:00|18596.2|18593.4|18604.2|18601.4|18606.2|18603.4|18592.7|18589.9|144
1724435100000|2024-08-23 17:45:00|18604.7|18601.9|18600.7|18597.9|18605.7|18602.9|18594.7|18591.9|71
1724435400000|2024-08-23 17:50:00|18601.2|18598.4|18600.7|18597.9|18604.2|18601.4|18594.7|18591.9|54
1724435700000|2024-08-23 17:55:00|18600.2|18597.4|18593.2|18590.4|18602.2|18599.4|18591.2|18588.4|179
1724436000000|2024-08-23 18:00:00|18593.7|18590.9|18596.7|18593.9|18597.7|18594.9|18588.7|18585.9|63
1724436300000|2024-08-23 18:05:00|18597.2|18594.4|18592.7|18589.9|18597.2|18594.4|18590.7|18587.9|44
1724436600000|2024-08-23 18:10:00|18593.2|18590.4|18597.2|18594.4|18598.2|18595.4|18590.7|18587.9|75
1724436900000|2024-08-23 18:15:00|18596.7|18593.9|18594.7|18591.9|18599.2|18596.4|18592.7|18589.9|70
1724437200000|2024-08-23 18:20:00|18595.2|18592.4|18594.2|18591.4|18595.2|18592.4|18583.2|18580.4|71
1724437500000|2024-08-23 18:25:00|18594.7|18591.9|18598.7|18595.9|18601.2|18598.4|18592.7|18589.9|45
1724437800000|2024-08-23 18:30:00|18599.2|18596.4|18598.7|18595.9|18600.7|18597.9|18595.2|18592.4|32
1724438100000|2024-08-23 18:35:00|18598.2|18595.4|18598.7|18595.9|18603.7|18600.9|18595.7|18592.9|29
1724438400000|2024-08-23 18:40:00|18599.2|18596.4|18601.7|18598.9|18605.2|18602.4|18598.2|18595.4|49
1724438700000|2024-08-23 18:45:00|18602.2|18599.4|18603.7|18600.9|18605.2|18602.4|18601.2|18598.4|27
1724439000000|2024-08-23 18:50:00|18603.2|18600.4|18602.2|18599.4|18604.7|18601.9|18599.7|18596.9|43
1724439300000|2024-08-23 18:55:00|18602.7|18599.9|18602.7|18599.9|18604.2|18601.4|18595.7|18592.9|65
1724439600000|2024-08-23 19:00:00|18603.2|18600.4|18602.2|18599.4|18604.2|18601.4|18597.2|18594.4|112
1724439900000|2024-08-23 19:05:00|18601.2|18598.4|18607.2|18604.4|18607.2|18604.4|18600.7|18597.9|93
1724440200000|2024-08-23 19:10:00|18607.7|18604.9|18617.2|18614.4|18618.2|18615.4|18607.2|18604.4|200
1724440500000|2024-08-23 19:15:00|18616.7|18613.9|18615.2|18612.4|18618.2|18615.4|18611.2|18608.4|67
1724440800000|2024-08-23 19:20:00|18615.7|18612.9|18624.2|18621.4|18625.2|18622.4|18615.2|18612.4|126
1724441100000|2024-08-23 19:25:00|18624.7|18621.9|18630.2|18627.4|18631.2|18628.4|18624.2|18621.4|119
1724441400000|2024-08-23 19:30:00|18630.7|18627.9|18628.7|18625.9|18632.2|18629.4|18625.2|18622.4|146
1724441700000|2024-08-23 19:35:00|18628.2|18625.4|18624.2|18621.4|18629.2|18626.4|18619.2|18616.4|101
1724442000000|2024-08-23 19:40:00|18623.7|18620.9|18619.2|18616.4|18626.7|18623.9|18619.2|18616.4|94
1724442300000|2024-08-23 19:45:00|18619.7|18616.9|18623.2|18620.4|18624.2|18621.4|18612.2|18609.4|149
1724442600000|2024-08-23 19:50:00|18624.2|18621.4|18630.2|18627.4|18630.7|18627.9|18617.2|18614.4|217
1724442900000|2024-08-23 19:55:00|18629.7|18626.9|18628.7|18625.9|18633.7|18630.9|18626.2|18623.4|261
1724443200000|2024-08-23 20:00:00|18629.2|18626.4|18621|18614|18633.4|18626.4|18620.4|18613.4|18
1724443500000|2024-08-23 20:05:00|18621.7|18614.7|18623|18616|18625.6|18618.6|18620.3|18613.3|0
1724443800000|2024-08-23 20:10:00|18623.3|18616.3|18618.2|18611.2|18623.3|18616.3|18614.3|18607.3|0
1724444100000|2024-08-23 20:15:00|18618.9|18611.9|18625.1|18618.1|18627.2|18620.2|18618.9|18611.9|0
1724444400000|2024-08-23 20:20:00|18625.4|18618.4|18629.7|18622.7|18629.7|18622.7|18625|18618|0
1724444700000|2024-08-23 20:25:00|18630|18623|18627.7|18620.7|18631.7|18624.7|18627|18620|0
1724445000000|2024-08-23 20:30:00|18627|18620|18624.1|18617.1|18628.3|18621.3|18623.7|18616.7|0
1724445300000|2024-08-23 20:35:00|18623.4|18616.4|18624.7|18617.7|18626.7|18619.7|18623.4|18616.4|0
1724445600000|2024-08-23 20:40:00|18625|18618|18624.7|18617.7|18625.7|18618.7|18623.7|18616.7|0
1724445900000|2024-08-23 20:45:00|18625.3|18618.3|18624.3|18617.3|18626|18619|18623.4|18616.4|0
1724446200000|2024-08-23 20:50:00|18623.6|18616.6|18624.6|18617.6|18625.4|18618.4|18623.6|18616.6|0
1724446500000|2024-08-23 20:55:00|18624.3|18617.3|18620.2|18613.2|18624.6|18617.6|18619.9|18612.9|0
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18633.9|18626.9|18635.7|18628.7|18630.7|18623.7|0
1724623500000|2024-08-25 22:05:00|18633.6|18626.6|18639.1|18632.1|18642.3|18635.3|18633.3|18626.3|0
1724623800000|2024-08-25 22:10:00|18639.5|18632.5|18638.6|18631.6|18641.3|18634.3|18638.6|18631.6|0
1724624100000|2024-08-25 22:15:00|18638.3|18631.3|18637.9|18630.9|18640.5|18633.5|18634.6|18627.6|0
1724624400000|2024-08-25 22:20:00|18638.5|18631.5|18635.5|18628.5|18639.2|18632.2|18634.9|18627.9|0
1724624700000|2024-08-25 22:25:00|18635.2|18628.2|18628.5|18621.5|18635.5|18628.5|18623.3|18616.3|0
1724625000000|2024-08-25 22:30:00|18628.8|18621.8|18616.5|18609.5|18630.8|18623.8|18611.4|18604.4|0
1724625300000|2024-08-25 22:35:00|18616.1|18609.1|18611.2|18604.2|18617.5|18610.5|18610.9|18603.9|0
1724625600000|2024-08-25 22:40:00|18611|18604|18606.6|18599.6|18614|18607|18601.7|18594.7|0
1724625900000|2024-08-25 22:45:00|18606.2|18599.2|18606|18599|18609.3|18602.3|18601.6|18594.6|0
1724626200000|2024-08-25 22:50:00|18606.3|18599.3|18606.5|18599.5|18608.7|18601.7|18606|18599|0
1724626500000|2024-08-25 22:55:00|18606.8|18599.8|18602.1|18595.1|18608.9|18601.9|18600.8|18593.8|0
1724626800000|2024-08-25 23:00:00|18602.7|18595.7|18596.8|18589.8|18603.4|18596.4|18591.8|18584.8|0
1724627100000|2024-08-25 23:05:00|18596.5|18589.5|18598.2|18591.2|18598.9|18591.9|18593.5|18586.5|0
1724627400000|2024-08-25 23:10:00|18597.9|18590.9|18603.7|18596.7|18605.1|18598.1|18597.9|18590.9|0
1724627700000|2024-08-25 23:15:00|18603.1|18596.1|18593.8|18586.8|18603.6|18596.6|18593.1|18586.1|0
1724628000000|2024-08-25 23:20:00|18593.4|18586.4|18598|18591|18598|18591|18591.7|18584.7|0
1724628300000|2024-08-25 23:25:00|18598.6|18591.6|18599.5|18592.5|18602.1|18595.1|18597.5|18590.5|0
1724628600000|2024-08-25 23:30:00|18600.1|18593.1|18597.3|18590.3|18600.9|18593.9|18596.9|18589.9|0
1724628900000|2024-08-25 23:35:00|18596.9|18589.9|18600.4|18593.4|18601.1|18594.1|18596.9|18589.9|0
1724629200000|2024-08-25 23:40:00|18600|18593|18603|18596|18604.3|18597.3|18595.7|18588.7|0
1724629500000|2024-08-25 23:45:00|18603.3|18596.3|18604.2|18597.2|18606.3|18599.3|18599.8|18592.8|0
1724629800000|2024-08-25 23:50:00|18603.6|18596.6|18609|18602|18609|18602|18602.5|18595.5|0
1724630100000|2024-08-25 23:55:00|18608.7|18601.7|18609.5|18602.5|18610.2|18603.2|18606.7|18599.7|0
1724630400000|2024-08-26 00:00:00|18610.2|18603.2|18616.3|18609.3|18617.9|18610.9|18610.2|18603.2|0
1724630700000|2024-08-26 00:05:00|18616.6|18609.6|18609.7|18602.7|18617|18610|18608.7|18601.7|0
1724631000000|2024-08-26 00:10:00|18610.4|18603.4|18612.1|18605.1|18612.4|18605.4|18603.1|18596.1|0
1724631300000|2024-08-26 00:15:00|18612.7|18605.7|18594.2|18589.2|18612.7|18605.7|18589.2|18584.2|51
1724631600000|2024-08-26 00:20:00|18594.7|18589.7|18584.7|18579.7|18595.2|18590.2|18584.2|18579.2|12
1724631900000|2024-08-26 00:25:00|18584.2|18579.2|18578.2|18573.2|18584.2|18579.2|18575.2|18570.2|16
1724632200000|2024-08-26 00:30:00|18575.2|18570.2|18576.2|18571.2|18578.2|18573.2|18571.2|18566.2|19
1724632500000|2024-08-26 00:35:00|18575.7|18570.7|18582.7|18577.7|18584.7|18579.7|18573.2|18568.2|17
1724632800000|2024-08-26 00:40:00|18582.2|18577.2|18592.2|18587.2|18593.2|18588.2|18580.7|18575.7|8
1724633100000|2024-08-26 00:45:00|18591.7|18586.7|18603.2|18598.2|18604.2|18599.2|18591.2|18586.2|37
1724633400000|2024-08-26 00:50:00|18603.7|18598.7|18607.2|18602.2|18610.2|18605.2|18602.7|18597.7|20
1724633700000|2024-08-26 00:55:00|18607.7|18602.7|18612.2|18607.2|18613.2|18608.2|18607.2|18602.2|16
1724634000000|2024-08-26 01:00:00|18612.7|18607.7|18611.2|18606.2|18615.7|18610.7|18609.2|18604.2|13
1724634300000|2024-08-26 01:05:00|18611.7|18606.7|18604.7|18599.7|18612.2|18607.2|18603.7|18598.7|21
1724634600000|2024-08-26 01:10:00|18605.2|18600.2|18605.2|18600.2|18609.2|18604.2|18604.2|18599.2|5
1724634900000|2024-08-26 01:15:00|18606.2|18601.2|18602.2|18597.2|18608.7|18603.7|18600.2|18595.2|7
1724635200000|2024-08-26 01:20:00|18601.7|18596.7|18604.2|18599.2|18608.7|18603.7|18601.2|18596.2|18
1724635500000|2024-08-26 01:25:00|18603.7|18598.7|18604.2|18599.2|18608.2|18603.2|18603.7|18598.7|4
1724635800000|2024-08-26 01:30:00|18604.7|18599.7|18604.2|18599.2|18611.7|18606.7|18604.2|18599.2|7
1724636100000|2024-08-26 01:35:00|18604.7|18599.7|18603.2|18598.2|18609.2|18604.2|18601.7|18596.7|1
1724636400000|2024-08-26 01:40:00|18602.7|18597.7|18602.2|18597.2|18605.2|18600.2|18601.7|18596.7|1
1724636700000|2024-08-26 01:45:00|18602.7|18597.7|18602.2|18597.2|18605.7|18600.7|18602.2|18597.2|1
1724637000000|2024-08-26 01:50:00|18602.7|18597.7|18602.7|18597.7|18603.7|18598.7|18601.7|18596.7|0
1724637300000|2024-08-26 01:55:00|18602.2|18597.2|18600.2|18595.2|18603.2|18598.2|18599.7|18594.7|2
1724637600000|2024-08-26 02:00:00|18599.7|18594.7|18600.2|18595.2|18601.7|18596.7|18598.2|18593.2|9
1724637900000|2024-08-26 02:05:00|18599.7|18594.7|18599.7|18594.7|18601.2|18596.2|18596.2|18591.2|6
1724638200000|2024-08-26 02:10:00|18599.2|18594.2|18593.2|18588.2|18600.2|18595.2|18590.7|18585.7|7
1724638500000|2024-08-26 02:15:00|18593.7|18588.7|18592.2|18587.2|18595.2|18590.2|18591.2|18586.2|5
1724638800000|2024-08-26 02:20:00|18591.7|18586.7|18588.2|18583.2|18591.7|18586.7|18587.7|18582.7|5
1724639100000|2024-08-26 02:25:00|18587.7|18582.7|18585.2|18580.2|18590.7|18585.7|18583.7|18578.7|13
1724639400000|2024-08-26 02:30:00|18584.7|18579.7|18584.7|18579.7|18588.2|18583.2|18583.2|18578.2|2
1724639700000|2024-08-26 02:35:00|18584.2|18579.2|18585.7|18580.7|18586.2|18581.2|18582.2|18577.2|0
1724640000000|2024-08-26 02:40:00|18585.2|18580.2|18584.2|18579.2|18585.2|18580.2|18581.2|18576.2|2
1724640300000|2024-08-26 02:45:00|18584.7|18579.7|18583.2|18578.2|18585.2|18580.2|18581.2|18576.2|1
1724640600000|2024-08-26 02:50:00|18582.7|18577.7|18589.2|18584.2|18589.2|18584.2|18582.2|18577.2|6
1724640900000|2024-08-26 02:55:00|18589.7|18584.7|18583.7|18578.7|18589.7|18584.7|18582.2|18577.2|2
1724641200000|2024-08-26 03:00:00|18584.2|18579.2|18587.2|18582.2|18587.2|18582.2|18583.7|18578.7|5
1724641500000|2024-08-26 03:05:00|18587.7|18582.7|18590.7|18585.7|18590.7|18585.7|18587.7|18582.7|5
1724641800000|2024-08-26 03:10:00|18590.2|18585.2|18591.2|18586.2|18593.7|18588.7|18589.2|18584.2|7
1724642100000|2024-08-26 03:15:00|18590.7|18585.7|18594.2|18589.2|18596.2|18591.2|18590.7|18585.7|5
1724642400000|2024-08-26 03:20:00|18593.2|18588.2|18592.2|18587.2|18595.2|18590.2|18592.2|18587.2|7
1724642700000|2024-08-26 03:25:00|18592.7|18587.7|18591.7|18586.7|18592.7|18587.7|18590.2|18585.2|0
1724643000000|2024-08-26 03:30:00|18591.2|18586.2|18587.7|18582.7|18592.2|18587.2|18587.7|18582.7|1
1724643300000|2024-08-26 03:35:00|18587.2|18582.2|18580.2|18575.2|18587.2|18582.2|18576.7|18571.7|12
1724643600000|2024-08-26 03:40:00|18579.7|18574.7|18580.2|18575.2|18583.2|18578.2|18578.2|18573.2|2
1724643900000|2024-08-26 03:45:00|18579.7|18574.7|18579.7|18574.7|18581.7|18576.7|18578.7|18573.7|1
1724644200000|2024-08-26 03:50:00|18579.2|18574.2|18581.2|18576.2|18582.2|18577.2|18579.2|18574.2|5
1724644500000|2024-08-26 03:55:00|18580.7|18575.7|18580.2|18575.2|18581.2|18576.2|18578.2|18573.2|3
1724644800000|2024-08-26 04:00:00|18579.7|18574.7|18576.7|18571.7|18583.2|18578.2|18574.7|18569.7|17
1724645100000|2024-08-26 04:05:00|18577.2|18572.2|18576.7|18571.7|18577.7|18572.7|18573.7|18568.7|17
1724645400000|2024-08-26 04:10:00|18576.2|18571.2|18577.7|18572.7|18579.2|18574.2|18575.2|18570.2|13
1724646000000|2024-08-26 04:20:00|18578.2|18573.2|18578.2|18573.2|18580.2|18575.2|18577.7|18572.7|3
1724646300000|2024-08-26 04:25:00|18578.7|18573.7|18578.2|18573.2|18579.2|18574.2|18577.7|18572.7|1
1724646600000|2024-08-26 04:30:00|18577.7|18572.7|18579.2|18574.2|18579.2|18574.2|18577.7|18572.7|0
1724646900000|2024-08-26 04:35:00|18579.7|18574.7|18581.2|18576.2|18581.2|18576.2|18578.7|18573.7|4
1724647200000|2024-08-26 04:40:00|18580.7|18575.7|18581.2|18576.2|18581.7|18576.7|18579.7|18574.7|5
1724647500000|2024-08-26 04:45:00|18580.7|18575.7|18583.2|18578.2|18584.2|18579.2|18580.7|18575.7|2
1724647800000|2024-08-26 04:50:00|18583.7|18578.7|18583.2|18578.2|18585.2|18580.2|18581.7|18576.7|4
1724648100000|2024-08-26 04:55:00|18583.7|18578.7|18579.2|18574.2|18584.2|18579.2|18578.7|18573.7|7
1724648400000|2024-08-26 05:00:00|18578.7|18573.7|18576.2|18571.2|18579.2|18574.2|18574.7|18569.7|6
1724648700000|2024-08-26 05:05:00|18576.7|18571.7|18579.7|18574.7|18581.2|18576.2|18574.2|18569.2|10
1724649000000|2024-08-26 05:10:00|18577.2|18572.2|18577.2|18572.2|18578.2|18573.2|18569.2|18564.2|33
1724649300000|2024-08-26 05:15:00|18576.7|18571.7|18574.2|18569.2|18576.7|18571.7|18573.2|18568.2|2
1724649600000|2024-08-26 05:20:00|18573.7|18568.7|18580.2|18575.2|18581.2|18576.2|18573.7|18568.7|5
1724649900000|2024-08-26 05:25:00|18579.7|18574.7|18578.2|18573.2|18580.7|18575.7|18578.2|18573.2|0
1724650200000|2024-08-26 05:30:00|18577.7|18572.7|18588.2|18583.2|18591.2|18586.2|18577.7|18572.7|26
1724650500000|2024-08-26 05:35:00|18588.7|18583.7|18594.7|18589.7|18594.7|18589.7|18586.7|18581.7|26
1724650800000|2024-08-26 05:40:00|18594.2|18589.2|18594.2|18589.2|18594.7|18589.7|18592.2|18587.2|9
1724651100000|2024-08-26 05:45:00|18594.7|18589.7|18595.7|18590.7|18595.7|18590.7|18592.7|18587.7|3
1724651400000|2024-08-26 05:50:00|18595.2|18590.2|18596.7|18591.7|18600.7|18595.7|18595.2|18590.2|26
1724651700000|2024-08-26 05:55:00|18596.2|18591.2|18592.2|18587.2|18596.7|18591.7|18588.2|18583.2|24
1724652000000|2024-08-26 06:00:00|18591.1|18588.3|18602.6|18599.8|18605.6|18602.8|18591.1|18588.3|135
1724652300000|2024-08-26 06:05:00|18602.1|18599.3|18604.6|18601.8|18607.1|18604.3|18598.1|18595.3|128
1724652600000|2024-08-26 06:10:00|18605.1|18602.3|18598.6|18595.8|18605.1|18602.3|18595.1|18592.3|85
1724652900000|2024-08-26 06:15:00|18599.1|18596.3|18591.6|18588.8|18599.1|18596.3|18590.6|18587.8|90
1724653200000|2024-08-26 06:20:00|18591.1|18588.3|18588.6|18585.8|18592.1|18589.3|18587.1|18584.3|56
1724653500000|2024-08-26 06:25:00|18589.1|18586.3|18588.6|18585.8|18591.1|18588.3|18586.1|18583.3|84
1724653800000|2024-08-26 06:30:00|18589.1|18586.3|18584.6|18581.8|18590.6|18587.8|18584.1|18581.3|117
1724654100000|2024-08-26 06:35:00|18585.1|18582.3|18579.6|18576.8|18585.6|18582.8|18578.6|18575.8|63
1724654400000|2024-08-26 06:40:00|18579.1|18576.3|18576.1|18573.3|18580.6|18577.8|18575.1|18572.3|35
1724654700000|2024-08-26 06:45:00|18576.6|18573.8|18572.6|18569.8|18576.6|18573.8|18571.1|18568.3|132
1724655000000|2024-08-26 06:50:00|18572.1|18569.3|18579.1|18576.3|18579.1|18576.3|18567.1|18564.3|115
1724655300000|2024-08-26 06:55:00|18579.6|18576.8|18584.1|18581.3|18584.6|18581.8|18576.6|18573.8|301
1724655600000|2024-08-26 07:00:00|18583.6|18580.8|18590.4|18589|18595.4|18594|18568.4|18567|1058
1724655900000|2024-08-26 07:05:00|18591.4|18590|18605.4|18604|18606.4|18605|18586.9|18585.5|335
1724656200000|2024-08-26 07:10:00|18605.9|18604.5|18594.9|18593.5|18605.9|18604.5|18589.9|18588.5|308
1724656500000|2024-08-26 07:15:00|18594.4|18593|18585.9|18584.5|18596.4|18595|18583.9|18582.5|184
1724656800000|2024-08-26 07:20:00|18586.4|18585|18578.4|18577|18588.9|18587.5|18574.9|18573.5|227
1724657100000|2024-08-26 07:25:00|18578.9|18577.5|18568.4|18567|18578.9|18577.5|18568.4|18567|203
1724657400000|2024-08-26 07:30:00|18568.9|18567.5|18568.4|18567|18581.4|18580|18567.9|18566.5|252
1724657700000|2024-08-26 07:35:00|18568.9|18567.5|18563.9|18562.5|18569.9|18568.5|18556.9|18555.5|334
1724658000000|2024-08-26 07:40:00|18564.4|18563|18552.9|18551.5|18564.9|18563.5|18549.9|18548.5|256
1724658300000|2024-08-26 07:45:00|18552.4|18551|18556.9|18555.5|18560.9|18559.5|18549.9|18548.5|258
1724658600000|2024-08-26 07:50:00|18556.4|18555|18570.7|18569.3|18570.7|18569.3|18556.4|18555|274
1724658900000|2024-08-26 07:55:00|18570.2|18568.8|18576.7|18575.3|18578.7|18577.3|18565.2|18563.8|195
1724659200000|2024-08-26 08:00:00|18575.7|18574.3|18582.7|18581.3|18582.7|18581.3|18569.7|18568.3|242
1724659500000|2024-08-26 08:05:00|18581.7|18580.3|18593.7|18592.3|18593.7|18592.3|18573.2|18571.8|294
1724659800000|2024-08-26 08:10:00|18594.7|18593.3|18589.7|18588.3|18594.7|18593.3|18585.2|18583.8|151
1724660100000|2024-08-26 08:15:00|18590.2|18588.8|18598.7|18597.3|18603.2|18601.8|18590.2|18588.8|133
1724660400000|2024-08-26 08:20:00|18599.2|18597.8|18592.7|18591.3|18600.7|18599.3|18590.2|18588.8|119
1724660700000|2024-08-26 08:25:00|18593.2|18591.8|18598.7|18597.3|18600.2|18598.8|18591.7|18590.3|88
1724661000000|2024-08-26 08:30:00|18598.2|18596.8|18601.2|18599.8|18602.7|18601.3|18595.7|18594.3|86
1724661300000|2024-08-26 08:35:00|18602.2|18600.8|18593.7|18592.3|18602.7|18601.3|18592.7|18591.3|150
1724661600000|2024-08-26 08:40:00|18594.2|18592.8|18592.2|18590.8|18596.2|18594.8|18587.2|18585.8|134
1724661900000|2024-08-26 08:45:00|18593.2|18591.8|18589.7|18588.3|18593.2|18591.8|18586.2|18584.8|113
1724662200000|2024-08-26 08:50:00|18589.2|18587.8|18590.7|18589.3|18592.2|18590.8|18585.2|18583.8|31
1724662500000|2024-08-26 08:55:00|18591.2|18589.8|18598.2|18596.8|18599.7|18598.3|18588.7|18587.3|103
1724662800000|2024-08-26 09:00:00|18598.7|18597.3|18594.2|18592.8|18602.7|18601.3|18594.2|18592.8|129
1724663100000|2024-08-26 09:05:00|18594.7|18593.3|18589.2|18587.8|18595.7|18594.3|18586.7|18585.3|79
1724663400000|2024-08-26 09:10:00|18588.7|18587.3|18581.2|18579.8|18589.2|18587.8|18580.2|18578.8|111
1724663700000|2024-08-26 09:15:00|18580.7|18579.3|18577.7|18576.3|18581.7|18580.3|18577.7|18576.3|75
1724664000000|2024-08-26 09:20:00|18578.2|18576.8|18586.2|18584.8|18587.2|18585.8|18575.2|18573.8|143
1724664300000|2024-08-26 09:25:00|18586.7|18585.3|18592.2|18590.8|18592.7|18591.3|18583.7|18582.3|109
1724664600000|2024-08-26 09:30:00|18591.7|18590.3|18580.7|18579.3|18591.7|18590.3|18580.2|18578.8|129
1724664900000|2024-08-26 09:35:00|18581.2|18579.8|18578.7|18577.3|18581.2|18579.8|18576.2|18574.8|116
1724665200000|2024-08-26 09:40:00|18578.2|18576.8|18570.7|18569.3|18578.2|18576.8|18570.7|18569.3|151
1724665500000|2024-08-26 09:45:00|18570.2|18568.8|18568.2|18566.8|18572.2|18570.8|18568.2|18566.8|92
1724665800000|2024-08-26 09:50:00|18568.7|18567.3|18573.7|18572.3|18574.2|18572.8|18566.7|18565.3|127
1724666100000|2024-08-26 09:55:00|18573.2|18571.8|18575.7|18574.3|18576.7|18575.3|18568.2|18566.8|123
1724666400000|2024-08-26 10:00:00|18575.2|18573.8|18575.7|18574.3|18578.2|18576.8|18572.7|18571.3|82
1724666700000|2024-08-26 10:05:00|18576.2|18574.8|18583.7|18582.3|18586.7|18585.3|18576.2|18574.8|161
1724667000000|2024-08-26 10:10:00|18584.2|18582.8|18587.7|18586.3|18588.2|18586.8|18583.7|18582.3|44
1724667300000|2024-08-26 10:15:00|18588.7|18587.3|18594.7|18593.3|18596.2|18594.8|18587.2|18585.8|97
1724667600000|2024-08-26 10:20:00|18595.2|18593.8|18592.2|18590.8|18596.7|18595.3|18590.7|18589.3|102
1724667900000|2024-08-26 10:25:00|18594.7|18593.3|18596.2|18594.8|18598.2|18596.8|18594.7|18593.3|98
1724668200000|2024-08-26 10:30:00|18595.7|18594.3|18581.2|18579.8|18595.7|18594.3|18580.2|18578.8|158
1724668500000|2024-08-26 10:35:00|18581.7|18580.3|18587.7|18586.3|18588.2|18586.8|18578.2|18576.8|83
1724668800000|2024-08-26 10:40:00|18588.2|18586.8|18582.7|18581.3|18589.2|18587.8|18581.2|18579.8|107
1724669100000|2024-08-26 10:45:00|18582.2|18580.8|18582.7|18581.3|18587.2|18585.8|18582.2|18580.8|58
1724669400000|2024-08-26 10:50:00|18582.2|18580.8|18587.7|18586.3|18589.7|18588.3|18582.2|18580.8|64
1724669700000|2024-08-26 10:55:00|18588.2|18586.8|18592.7|18591.3|18594.7|18593.3|18587.7|18586.3|78
1724670000000|2024-08-26 11:00:00|18592.2|18590.8|18595.2|18593.8|18598.7|18597.3|18591.7|18590.3|109
1724670300000|2024-08-26 11:05:00|18594.7|18593.3|18593.7|18592.3|18596.2|18594.8|18590.7|18589.3|116
1724670600000|2024-08-26 11:10:00|18594.2|18592.8|18601.2|18599.8|18602.2|18600.8|18591.2|18589.8|76
1724670900000|2024-08-26 11:15:00|18600.7|18599.3|18602.7|18601.3|18604.7|18603.3|18596.2|18594.8|248
1724671200000|2024-08-26 11:20:00|18603.2|18601.8|18610.7|18609.3|18610.7|18609.3|18602.2|18600.8|216
1724671500000|2024-08-26 11:25:00|18611.2|18609.8|18607.7|18606.3|18616.2|18614.8|18606.2|18604.8|228
1724671800000|2024-08-26 11:30:00|18607.2|18605.8|18609.2|18607.8|18610.7|18609.3|18607.2|18605.8|91
1724672100000|2024-08-26 11:35:00|18609.7|18608.3|18603.7|18602.3|18614.7|18613.3|18600.2|18598.8|182
1724672400000|2024-08-26 11:40:00|18603.3|18601.9|18599.3|18597.9|18610.8|18609.4|18598.8|18597.4|131
1724672700000|2024-08-26 11:45:00|18599.8|18598.4|18608.8|18607.4|18609.3|18607.9|18594.8|18593.4|160
1724673000000|2024-08-26 11:50:00|18609.3|18607.9|18615.3|18613.9|18615.3|18613.9|18608.8|18607.4|111
1724673300000|2024-08-26 11:55:00|18615.8|18614.4|18619.3|18617.9|18619.3|18617.9|18614.8|18613.4|64
1724673600000|2024-08-26 12:00:00|18618.8|18617.4|18605.3|18603.9|18620.8|18619.4|18604.8|18603.4|199
1724673900000|2024-08-26 12:05:00|18604.8|18603.4|18607.8|18606.4|18609.3|18607.9|18602.3|18600.9|65
1724674200000|2024-08-26 12:10:00|18608.3|18606.9|18613.8|18612.4|18615.3|18613.9|18607.8|18606.4|58
1724674500000|2024-08-26 12:15:00|18613.3|18611.9|18615.8|18614.4|18618.3|18616.9|18611.8|18610.4|59
1724674800000|2024-08-26 12:20:00|18616.3|18614.9|18613.3|18611.9|18617.3|18615.9|18610.8|18609.4|81
1724675100000|2024-08-26 12:25:00|18613.8|18612.4|18617.3|18615.9|18619.3|18617.9|18612.3|18610.9|130
1724675400000|2024-08-26 12:30:00|18616.8|18615.4|18616.3|18614.9|18619.8|18618.4|18611.3|18609.9|116
1724675700000|2024-08-26 12:35:00|18615.8|18614.4|18620.3|18618.9|18622.8|18621.4|18615.3|18613.9|123
1724676000000|2024-08-26 12:40:00|18619.8|18618.4|18609.3|18607.9|18619.8|18618.4|18607.8|18606.4|178
1724676300000|2024-08-26 12:45:00|18608.3|18606.9|18616.3|18614.9|18619.8|18618.4|18604.8|18603.4|105
1724676600000|2024-08-26 12:50:00|18616.8|18615.4|18619.3|18617.9|18620.8|18619.4|18613.3|18611.9|107
1724676900000|2024-08-26 12:55:00|18618.8|18617.4|18621.8|18620.4|18623.3|18621.9|18617.3|18615.9|99
1724677200000|2024-08-26 13:00:00|18621.3|18619.9|18628.8|18627.4|18629.8|18628.4|18620.3|18618.9|195
1724677500000|2024-08-26 13:05:00|18629.3|18627.9|18614.3|18612.9|18630.3|18628.9|18613.8|18612.4|210
1724677800000|2024-08-26 13:10:00|18613.8|18612.4|18608.3|18606.9|18615.8|18614.4|18608.3|18606.9|163
1724678100000|2024-08-26 13:15:00|18607.8|18606.4|18614.3|18612.9|18615.8|18614.4|18606.8|18605.4|112
1724678400000|2024-08-26 13:20:00|18614.8|18613.4|18612.8|18611.4|18620.3|18618.9|18611.8|18610.4|124
1724678700000|2024-08-26 13:25:00|18612.3|18610.9|18612.3|18610.9|18617.8|18616.4|18609.8|18608.4|136
1724679000000|2024-08-26 13:30:00|18612.8|18611.4|18598.8|18597.4|18617.8|18616.4|18598.3|18596.9|332
1724679300000|2024-08-26 13:35:00|18598.3|18596.9|18604.8|18603.4|18613.8|18612.4|18595.8|18594.4|282
1724679600000|2024-08-26 13:40:00|18604.3|18602.9|18621.3|18619.9|18621.8|18620.4|18602.8|18601.4|173
1724679900000|2024-08-26 13:45:00|18621.8|18620.4|18626.3|18624.9|18626.3|18624.9|18616.3|18614.9|172
1724680200000|2024-08-26 13:50:00|18626.8|18625.4|18625.3|18623.9|18636.8|18635.4|18624.3|18622.9|298
1724680500000|2024-08-26 13:55:00|18626.3|18624.9|18636.3|18634.9|18637.3|18635.9|18624.8|18623.4|153
1724680800000|2024-08-26 14:00:00|18637.3|18635.9|18637.3|18635.9|18638.8|18637.4|18628.3|18626.9|244
1724681100000|2024-08-26 14:05:00|18636.8|18635.4|18636.8|18635.4|18641.3|18639.9|18629.8|18628.4|395
1724681400000|2024-08-26 14:10:00|18636|18634.6|18626|18624.6|18637.5|18636.1|18624.5|18623.1|192
1724681700000|2024-08-26 14:15:00|18626.5|18625.1|18622|18620.6|18630|18628.6|18618|18616.6|170
1724682000000|2024-08-26 14:20:00|18622.5|18621.1|18635.5|18634.1|18635.5|18634.1|18622|18620.6|150
1724682300000|2024-08-26 14:25:00|18635|18633.6|18637.5|18636.1|18641|18639.6|18628.5|18627.1|233
1724682600000|2024-08-26 14:30:00|18637|18635.6|18630.5|18629.1|18640|18638.6|18627|18625.6|213
1724682900000|2024-08-26 14:35:00|18631|18629.6|18605.5|18604.1|18632.5|18631.1|18602|18600.6|364
1724683200000|2024-08-26 14:40:00|18605|18603.6|18606.5|18605.1|18621|18619.6|18603|18601.6|395
1724683500000|2024-08-26 14:45:00|18606|18604.6|18612.5|18611.1|18616|18614.6|18603.5|18602.1|277
1724683800000|2024-08-26 14:50:00|18613|18611.6|18621|18619.6|18624|18622.6|18610.5|18609.1|300
1724684100000|2024-08-26 14:55:00|18621.5|18620.1|18622|18620.6|18625.5|18624.1|18615.5|18614.1|175
1724684400000|2024-08-26 15:00:00|18622.5|18621.1|18631.5|18630.1|18634|18632.6|18622|18620.6|269
1724684700000|2024-08-26 15:05:00|18631|18629.6|18625.5|18624.1|18631|18629.6|18623.5|18622.1|168
1724685000000|2024-08-26 15:10:00|18626|18624.6|18638|18636.6|18638|18636.6|18625.5|18624.1|239
1724685300000|2024-08-26 15:15:00|18637.5|18636.1|18626.5|18625.1|18637.5|18636.1|18623.5|18622.1|213
1724685600000|2024-08-26 15:20:00|18627|18625.6|18626|18624.6|18630.5|18629.1|18620|18618.6|244
1724685900000|2024-08-26 15:25:00|18625|18623.6|18622|18620.6|18627|18625.6|18619.5|18618.1|270
1724686200000|2024-08-26 15:30:00|18622.7|18619.9|18616.2|18613.4|18622.7|18619.9|18613.7|18610.9|376
1724686500000|2024-08-26 15:35:00|18616.7|18613.9|18615.7|18612.9|18617.7|18614.9|18611.2|18608.4|195
1724686800000|2024-08-26 15:40:00|18615.2|18612.4|18618.2|18615.4|18624.2|18621.4|18612.2|18609.4|159
1724687100000|2024-08-26 15:45:00|18617.7|18614.9|18616.7|18613.9|18618.7|18615.9|18608.7|18605.9|143
1724687400000|2024-08-26 15:50:00|18616.2|18613.4|18610.7|18607.9|18616.7|18613.9|18605.7|18602.9|162
1724687700000|2024-08-26 15:55:00|18610.2|18607.4|18608.2|18605.4|18613.7|18610.9|18603.7|18600.9|111
1724688000000|2024-08-26 16:00:00|18607.7|18604.9|18611.2|18608.4|18611.2|18608.4|18601.7|18598.9|138
1724688300000|2024-08-26 16:05:00|18610.7|18607.9|18613.7|18610.9|18615.2|18612.4|18607.2|18604.4|98
1724688600000|2024-08-26 16:10:00|18613.2|18610.4|18614.2|18611.4|18620.2|18617.4|18612.7|18609.9|65
1724688900000|2024-08-26 16:15:00|18613.7|18610.9|18619.2|18616.4|18620.7|18617.9|18612.7|18609.9|73
1724689200000|2024-08-26 16:20:00|18618.7|18615.9|18631.7|18628.9|18633.2|18630.4|18618.7|18615.9|145
1724689500000|2024-08-26 16:25:00|18632.2|18629.4|18637.2|18634.4|18639.2|18636.4|18630.7|18627.9|112
1724689800000|2024-08-26 16:30:00|18637.7|18634.9|18637.2|18634.4|18643.7|18640.9|18634.2|18631.4|130
1724690100000|2024-08-26 16:35:00|18636.7|18633.9|18635.2|18632.4|18640.7|18637.9|18634.7|18631.9|110
1724690400000|2024-08-26 16:40:00|18634.7|18631.9|18635.2|18632.4|18637.2|18634.4|18632.7|18629.9|92
1724690700000|2024-08-26 16:45:00|18635.7|18632.9|18634.2|18631.4|18638.2|18635.4|18632.7|18629.9|79
1724691000000|2024-08-26 16:50:00|18633.7|18630.9|18630.7|18627.9|18635.2|18632.4|18628.7|18625.9|54
1724691300000|2024-08-26 16:55:00|18630.2|18627.4|18630.2|18627.4|18633.7|18630.9|18628.2|18625.4|50
1724691600000|2024-08-26 17:00:00|18629.7|18626.9|18637.7|18634.9|18637.7|18634.9|18628.7|18625.9|74
1724691900000|2024-08-26 17:05:00|18637.2|18634.4|18633.2|18630.4|18640.2|18637.4|18628.7|18625.9|119
1724692200000|2024-08-26 17:10:00|18632.7|18629.9|18636.2|18633.4|18638.7|18635.9|18626.7|18623.9|44
1724692500000|2024-08-26 17:15:00|18635.7|18632.9|18627.7|18624.9|18636.2|18633.4|18626.2|18623.4|62
1724692800000|2024-08-26 17:20:00|18628.2|18625.4|18636.2|18633.4|18637.7|18634.9|18626.2|18623.4|62
1724693100000|2024-08-26 17:25:00|18636.7|18633.9|18632.7|18629.9|18639.7|18636.9|18631.2|18628.4|55
1724693400000|2024-08-26 17:30:00|18633.2|18630.4|18633.2|18630.4|18636.2|18633.4|18630.2|18627.4|33
1724693700000|2024-08-26 17:35:00|18633.7|18630.9|18616.7|18613.9|18634.2|18631.4|18614.7|18611.9|68
1724694000000|2024-08-26 17:40:00|18617.2|18614.4|18615.2|18612.4|18620.2|18617.4|18614.2|18611.4|50
1724694300000|2024-08-26 17:45:00|18615.7|18612.9|18602.2|18599.4|18616.2|18613.4|18600.2|18597.4|107
1724694600000|2024-08-26 17:50:00|18601.7|18598.9|18603.2|18600.4|18604.7|18601.9|18598.7|18595.9|67
1724694900000|2024-08-26 17:55:00|18602.7|18599.9|18603.7|18600.9|18604.2|18601.4|18597.7|18594.9|45
1724695200000|2024-08-26 18:00:00|18603.2|18600.4|18605.2|18602.4|18611.7|18608.9|18599.2|18596.4|153
1724695500000|2024-08-26 18:05:00|18605.7|18602.9|18601.7|18598.9|18609.7|18606.9|18599.2|18596.4|81
1724695800000|2024-08-26 18:10:00|18601.2|18598.4|18610.2|18607.4|18610.7|18607.9|18598.7|18595.9|65
1724696100000|2024-08-26 18:15:00|18609.7|18606.9|18609.7|18606.9|18611.2|18608.4|18605.7|18602.9|51
1724696400000|2024-08-26 18:20:00|18609.2|18606.4|18618.7|18615.9|18618.7|18615.9|18609.2|18606.4|103
1724696700000|2024-08-26 18:25:00|18618.2|18615.4|18624.2|18621.4|18624.7|18621.9|18614.7|18611.9|130
1724697000000|2024-08-26 18:30:00|18623.7|18620.9|18629.7|18626.9|18629.7|18626.9|18622.7|18619.9|70
1724697300000|2024-08-26 18:35:00|18630.2|18627.4|18639.2|18636.4|18640.7|18637.9|18629.7|18626.9|182
1724697600000|2024-08-26 18:40:00|18638.7|18635.9|18643.2|18640.4|18643.7|18640.9|18638.7|18635.9|46
1724697900000|2024-08-26 18:45:00|18642.7|18639.9|18639.2|18636.4|18645.7|18642.9|18638.7|18635.9|104
1724698200000|2024-08-26 18:50:00|18638.7|18635.9|18634.2|18631.4|18642.2|18639.4|18633.2|18630.4|88
1724698500000|2024-08-26 18:55:00|18633.7|18630.9|18642.7|18639.9|18644.7|18641.9|18633.7|18630.9|42
1724698800000|2024-08-26 19:00:00|18642.2|18639.4|18635.2|18632.4|18642.2|18639.4|18634.7|18631.9|54
1724699100000|2024-08-26 19:05:00|18634.7|18631.9|18634.7|18631.9|18635.7|18632.9|18629.7|18626.9|66
1724699400000|2024-08-26 19:10:00|18634.2|18631.4|18636.7|18633.9|18639.7|18636.9|18633.2|18630.4|48
1724699700000|2024-08-26 19:15:00|18637.2|18634.4|18636.2|18633.4|18638.2|18635.4|18630.2|18627.4|60
1724700000000|2024-08-26 19:20:00|18636.7|18633.9|18636.7|18633.9|18640.2|18637.4|18634.2|18631.4|21
1724700300000|2024-08-26 19:25:00|18637.2|18634.4|18634.2|18631.4|18640.7|18637.9|18633.7|18630.9|81
1724700600000|2024-08-26 19:30:00|18633.7|18630.9|18636.2|18633.4|18637.7|18634.9|18630.2|18627.4|98
1724700900000|2024-08-26 19:35:00|18636.7|18633.9|18628.7|18625.9|18637.7|18634.9|18628.2|18625.4|49
1724701200000|2024-08-26 19:40:00|18628.2|18625.4|18629.2|18626.4|18637.2|18634.4|18626.7|18623.9|85
1724701500000|2024-08-26 19:45:00|18629.7|18626.9|18628.2|18625.4|18632.2|18629.4|18626.2|18623.4|95
1724701800000|2024-08-26 19:50:00|18628.7|18625.9|18635.7|18632.9|18637.7|18634.9|18628.7|18625.9|113
1724702100000|2024-08-26 19:55:00|18635.2|18632.4|18635.7|18632.9|18636.2|18633.4|18626.2|18623.4|174
1724702400000|2024-08-26 20:00:00|18638.3|18631.3|18626.7|18619.7|18638.3|18631.3|18626.1|18619.1|12
1724702700000|2024-08-26 20:05:00|18626.1|18619.1|18624.1|18617.1|18626.7|18619.7|18623.1|18616.1|0
1724703000000|2024-08-26 20:10:00|18623.4|18616.4|18621.3|18614.3|18624.9|18617.9|18620.6|18613.6|0
1724703300000|2024-08-26 20:15:00|18622|18615|18623.9|18616.9|18623.9|18616.9|18621.2|18614.2|0
1724703600000|2024-08-26 20:20:00|18624.2|18617.2|18625.4|18618.4|18626|18619|18623.9|18616.9|0
1724703900000|2024-08-26 20:25:00|18625.1|18618.1|18624|18617|18625.4|18618.4|18622.6|18615.6|0
1724704200000|2024-08-26 20:30:00|18623.6|18616.6|18615.7|18608.7|18623.6|18616.6|18613.7|18606.7|0
1724704500000|2024-08-26 20:35:00|18616.1|18609.1|18617.9|18610.9|18617.9|18610.9|18615|18608|0
1724704800000|2024-08-26 20:40:00|18618.2|18611.2|18615.7|18608.7|18619.2|18612.2|18615|18608|0
1724705100000|2024-08-26 20:45:00|18616.4|18609.4|18620.2|18613.2|18620.2|18613.2|18615.7|18608.7|0
1724705400000|2024-08-26 20:50:00|18619.6|18612.6|18627.2|18620.2|18627.3|18620.3|18619.6|18612.6|0
1724705700000|2024-08-26 20:55:00|18626.6|18619.6|18620|18613|18626.6|18619.6|18619.6|18612.6|0
1724706000000|2024-08-26 21:00:00|18620.1|18613.1|18620.2|18613.2|18621.1|18614.1|18619.9|18612.9|0
1724706300000|2024-08-26 21:05:00|18620.3|18613.3|18620.5|18613.5|18620.6|18613.6|18620.1|18613.1|0
1724706600000|2024-08-26 21:10:00|18620.2|18613.2|18622.9|18615.9|18623.3|18616.3|18619.8|18612.8|0
1724706900000|2024-08-26 21:15:00|18622|18615|18620.7|18613.7|18622.8|18615.8|18620.6|18613.6|0
1724707200000|2024-08-26 21:20:00|18620.5|18613.5|18620.6|18613.6|18620.7|18613.7|18620.1|18613.1|0
1724707500000|2024-08-26 21:25:00|18620.7|18613.7|18622.7|18615.7|18623.3|18616.3|18620.7|18613.7|0
1724707800000|2024-08-26 21:30:00|18622.8|18615.8|18623.2|18616.2|18623.2|18616.2|18622.4|18615.4|0
1724708100000|2024-08-26 21:35:00|18622.5|18615.5|18622|18615|18623.2|18616.2|18622|18615|0
1724708400000|2024-08-26 21:40:00|18622.2|18615.2|18619.2|18612.2|18622.2|18615.2|18619.2|18612.2|0
1724708700000|2024-08-26 21:45:00|18620.2|18613.2|18620.2|18613.2|18620.8|18613.8|18620|18613|0
1724709000000|2024-08-26 21:50:00|18622.1|18615.1|18621.4|18614.4|18622.2|18615.2|18621.4|18614.4|0
1724709300000|2024-08-26 21:55:00|18621|18614|18620.9|18613.9|18621.2|18614.2|18620.5|18613.5|0
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18630.4|18623.4|18632.4|18625.4|18622|18615|0
1724709900000|2024-08-26 22:05:00|18630|18623|18611.5|18604.5|18631.1|18624.1|18610.9|18603.9|0
1724710200000|2024-08-26 22:10:00|18612.9|18605.9|18620.4|18613.4|18620.7|18613.7|18612.5|18605.5|0
1724710500000|2024-08-26 22:15:00|18620.1|18613.1|18615.4|18608.4|18620.7|18613.7|18614.4|18607.4|0
1724710800000|2024-08-26 22:20:00|18615.7|18608.7|18615.9|18608.9|18619.4|18612.4|18614.7|18607.7|0
1724711100000|2024-08-26 22:25:00|18616.6|18609.6|18614.6|18607.6|18616.6|18609.6|18614|18607|0
1724711400000|2024-08-26 22:30:00|18615|18608|18610.2|18603.2|18616.6|18609.6|18606|18599|0
1724711700000|2024-08-26 22:35:00|18610.5|18603.5|18612.1|18605.1|18613.5|18606.5|18608.8|18601.8|0
1724712000000|2024-08-26 22:40:00|18612.5|18605.5|18608.6|18601.6|18612.8|18605.8|18608.6|18601.6|0
1724712300000|2024-08-26 22:45:00|18606.3|18599.3|18604.7|18597.7|18607.3|18600.3|18601.9|18594.9|0
1724712600000|2024-08-26 22:50:00|18605|18598|18608.5|18601.5|18610.5|18603.5|18604.7|18597.7|0
1724712900000|2024-08-26 22:55:00|18609.1|18602.1|18613.1|18606.1|18613.1|18606.1|18609.1|18602.1|0
1724713200000|2024-08-26 23:00:00|18612.5|18605.5|18616.4|18609.4|18617.1|18610.1|18611.1|18604.1|0
1724713500000|2024-08-26 23:05:00|18615.8|18608.8|18615.1|18608.1|18616.1|18609.1|18613.8|18606.8|0
1724713800000|2024-08-26 23:10:00|18614.4|18607.4|18615.8|18608.8|18615.8|18608.8|18613.8|18606.8|0
1724714100000|2024-08-26 23:15:00|18616.5|18609.5|18623.4|18616.4|18624|18617|18615.8|18608.8|0
1724714400000|2024-08-26 23:20:00|18623.1|18616.1|18627.4|18620.4|18628.8|18621.8|18621.4|18614.4|0
1724714700000|2024-08-26 23:25:00|18627.8|18620.8|18628.8|18621.8|18630.1|18623.1|18625.4|18618.4|0
1724715000000|2024-08-26 23:30:00|18629.1|18622.1|18627.5|18620.5|18630.1|18623.1|18626.8|18619.8|0
1724715300000|2024-08-26 23:35:00|18627.8|18620.8|18628.8|18621.8|18629.4|18622.4|18627.8|18620.8|0
1724715600000|2024-08-26 23:40:00|18628.1|18621.1|18630.8|18623.8|18630.8|18623.8|18627.1|18620.1|0
1724715900000|2024-08-26 23:45:00|18630.4|18623.4|18627.5|18620.5|18631.4|18624.4|18626.1|18619.1|0
1724716200000|2024-08-26 23:50:00|18627.1|18620.1|18629.7|18622.7|18630.4|18623.4|18627.1|18620.1|0
1724716500000|2024-08-26 23:55:00|18630.1|18623.1|18628.1|18621.1|18630.1|18623.1|18627.4|18620.4|0
1724716800000|2024-08-27 00:00:00|18628.7|18621.7|18625.1|18618.1|18628.7|18621.7|18623.4|18616.4|0
1724717100000|2024-08-27 00:05:00|18624.7|18617.7|18625.7|18618.7|18627.4|18620.4|18624.4|18617.4|0
1724717400000|2024-08-27 00:10:00|18626.4|18619.4|18626.7|18619.7|18627.4|18620.4|18624.7|18617.7|0
1724717700000|2024-08-27 00:15:00|18626.4|18619.4|18631.7|18626.7|18631.7|18626.7|18624.2|18618.7|32
1724718000000|2024-08-27 00:20:00|18632.2|18627.2|18636.2|18631.2|18639.7|18634.7|18632.2|18627.2|8
1724718300000|2024-08-27 00:25:00|18635.7|18630.7|18637.7|18632.7|18639.2|18634.2|18634.7|18629.7|1
1724718600000|2024-08-27 00:30:00|18638.2|18633.2|18641.7|18636.7|18643.2|18638.2|18637.7|18632.7|1
1724718900000|2024-08-27 00:35:00|18642.7|18637.7|18638.2|18633.2|18644.7|18639.7|18638.2|18633.2|6
1724719200000|2024-08-27 00:40:00|18638.7|18633.7|18636.2|18631.2|18640.2|18635.2|18636.2|18631.2|2
1724719500000|2024-08-27 00:45:00|18636.7|18631.7|18633.2|18628.2|18638.7|18633.7|18630.7|18625.7|12
1724719800000|2024-08-27 00:50:00|18633.7|18628.7|18631.2|18626.2|18636.2|18631.2|18627.2|18622.2|13
1724720100000|2024-08-27 00:55:00|18631.7|18626.7|18629.7|18624.7|18631.7|18626.7|18626.7|18621.7|3
1724720400000|2024-08-27 01:00:00|18630.2|18625.2|18631.2|18626.2|18631.7|18626.7|18628.2|18623.2|2
1724720700000|2024-08-27 01:05:00|18631.7|18626.7|18631.2|18626.2|18636.7|18631.7|18630.7|18625.7|12
1724721000000|2024-08-27 01:10:00|18631.7|18626.7|18630.2|18625.2|18631.7|18626.7|18628.2|18623.2|3
1724721300000|2024-08-27 01:15:00|18630.7|18625.7|18636.2|18631.2|18636.2|18631.2|18630.7|18625.7|0
1724721600000|2024-08-27 01:20:00|18635.7|18630.7|18636.2|18631.2|18636.7|18631.7|18633.2|18628.2|0
1724721900000|2024-08-27 01:25:00|18635.7|18630.7|18634.7|18629.7|18636.7|18631.7|18634.7|18629.7|3
1724722200000|2024-08-27 01:30:00|18634.2|18629.2|18627.7|18622.7|18635.2|18630.2|18625.7|18620.7|11
1724722500000|2024-08-27 01:35:00|18627.2|18622.2|18629.2|18624.2|18629.2|18624.2|18627.2|18622.2|2
1724722800000|2024-08-27 01:40:00|18628.7|18623.7|18628.7|18623.7|18628.7|18623.7|18625.7|18620.7|5
1724723100000|2024-08-27 01:45:00|18628.2|18623.2|18634.2|18629.2|18635.7|18630.7|18627.2|18622.2|4
1724723400000|2024-08-27 01:50:00|18634.7|18629.7|18637.2|18632.2|18638.2|18633.2|18634.2|18629.2|3
1724723700000|2024-08-27 01:55:00|18636.7|18631.7|18639.2|18634.2|18640.7|18635.7|18635.2|18630.2|5
1724724000000|2024-08-27 02:00:00|18637.7|18632.7|18637.2|18632.2|18638.2|18633.2|18636.2|18631.2|2
1724724300000|2024-08-27 02:05:00|18637.7|18632.7|18639.2|18634.2|18639.2|18634.2|18637.2|18632.2|2
1724724600000|2024-08-27 02:10:00|18638.7|18633.7|18638.2|18633.2|18639.2|18634.2|18637.2|18632.2|0
1724724900000|2024-08-27 02:15:00|18638.7|18633.7|18639.2|18634.2|18641.2|18636.2|18638.7|18633.7|0
1724725200000|2024-08-27 02:20:00|18639.7|18634.7|18640.7|18635.7|18641.2|18636.2|18638.2|18633.2|1
1724725500000|2024-08-27 02:25:00|18641.2|18636.2|18643.7|18638.7|18644.2|18639.2|18641.2|18636.2|1
1724725800000|2024-08-27 02:30:00|18644.2|18639.2|18651.2|18646.2|18652.7|18647.7|18643.7|18638.7|10
1724726100000|2024-08-27 02:35:00|18650.7|18645.7|18650.7|18645.7|18651.7|18646.7|18648.7|18643.7|3
1724726400000|2024-08-27 02:40:00|18650.2|18645.2|18650.7|18645.7|18650.7|18645.7|18649.2|18644.2|1
1724726700000|2024-08-27 02:45:00|18651.2|18646.2|18651.2|18646.2|18652.7|18647.7|18650.2|18645.2|2
1724727000000|2024-08-27 02:50:00|18651.7|18646.7|18649.7|18644.7|18651.7|18646.7|18649.2|18644.2|2
1724727300000|2024-08-27 02:55:00|18649.2|18644.2|18645.2|18640.2|18650.7|18645.7|18645.2|18640.2|3
1724727600000|2024-08-27 03:00:00|18645.7|18640.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|2
1724727900000|2024-08-27 03:05:00|18646.7|18641.7|18645.7|18640.7|18648.2|18643.2|18645.2|18640.2|1
1724728200000|2024-08-27 03:10:00|18646.2|18641.2|18647.7|18642.7|18647.7|18642.7|18645.2|18640.2|2
1724728500000|2024-08-27 03:15:00|18647.2|18642.2|18646.2|18641.2|18647.2|18642.2|18645.2|18640.2|0
1724728800000|2024-08-27 03:20:00|18646.7|18641.7|18642.7|18637.7|18646.7|18641.7|18642.7|18637.7|2
1724729100000|2024-08-27 03:25:00|18642.2|18637.2|18644.2|18639.2|18645.2|18640.2|18642.2|18637.2|2
1724729400000|2024-08-27 03:30:00|18644.7|18639.7|18642.2|18637.2|18646.2|18641.2|18641.7|18636.7|2
1724729700000|2024-08-27 03:35:00|18642.7|18637.7|18639.2|18634.2|18642.7|18637.7|18639.2|18634.2|3
1724730000000|2024-08-27 03:40:00|18639.7|18634.7|18642.7|18637.7|18642.7|18637.7|18639.2|18634.2|2
1724730300000|2024-08-27 03:45:00|18642.2|18637.2|18651.7|18646.7|18651.7|18646.7|18642.2|18637.2|18
1724730600000|2024-08-27 03:50:00|18651.2|18646.2|18649.2|18644.2|18651.7|18646.7|18648.7|18643.7|2
1724730900000|2024-08-27 03:55:00|18648.7|18643.7|18649.2|18644.2|18649.2|18644.2|18648.2|18643.2|1
1724731200000|2024-08-27 04:00:00|18648.7|18643.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|3
1724731500000|2024-08-27 04:05:00|18645.7|18640.7|18643.7|18638.7|18646.7|18641.7|18642.2|18637.2|18
1724731800000|2024-08-27 04:10:00|18644.2|18639.2|18648.7|18643.7|18650.2|18645.2|18643.7|18638.7|7
1724732100000|2024-08-27 04:15:00|18649.2|18644.2|18649.2|18644.2|18649.7|18644.7|18647.2|18642.2|0
1724732400000|2024-08-27 04:20:00|18649.7|18644.7|18650.7|18645.7|18652.2|18647.2|18648.7|18643.7|4
1724732700000|2024-08-27 04:25:00|18651.2|18646.2|18649.2|18644.2|18651.2|18646.2|18649.2|18644.2|0
1724733000000|2024-08-27 04:30:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.7|18644.7|0
1724733300000|2024-08-27 04:35:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.2|18644.2|0
1724733600000|2024-08-27 04:40:00|18650.7|18645.7|18650.2|18645.2|18652.2|18647.2|18649.7|18644.7|2
1724733900000|2024-08-27 04:45:00|18651.2|18646.2|18652.2|18647.2|18652.2|18647.2|18650.2|18645.2|3
1724734200000|2024-08-27 04:50:00|18651.7|18646.7|18652.2|18647.2|18652.7|18647.7|18651.2|18646.2|0
1724734500000|2024-08-27 04:55:00|18650.7|18645.7|18653.2|18648.2|18656.2|18651.2|18650.7|18645.7|18
1724734800000|2024-08-27 05:00:00|18654.2|18649.2|18651.7|18646.7|18655.2|18650.2|18651.7|18646.7|17
1724735100000|2024-08-27 05:05:00|18653.2|18648.2|18653.2|18648.2|18655.2|18650.2|18653.2|18648.2|4
1724735400000|2024-08-27 05:10:00|18655.2|18650.2|18660.2|18655.2|18663.7|18658.7|18655.2|18650.2|33
1724735700000|2024-08-27 05:15:00|18660.7|18655.7|18656.2|18651.2|18663.2|18658.2|18656.2|18651.2|18
1724736000000|2024-08-27 05:20:00|18656.7|18651.7|18657.7|18652.7|18659.7|18654.7|18654.2|18649.2|10
1724736300000|2024-08-27 05:25:00|18658.2|18653.2|18657.2|18652.2|18661.2|18656.2|18657.2|18652.2|8
1724736600000|2024-08-27 05:30:00|18659.7|18654.7|18660.7|18655.7|18661.7|18656.7|18658.2|18653.2|11
1724736900000|2024-08-27 05:35:00|18660.2|18655.2|18656.7|18651.7|18661.7|18656.7|18656.2|18651.2|25
1724737200000|2024-08-27 05:40:00|18657.2|18652.2|18660.7|18655.7|18661.7|18656.7|18656.7|18651.7|3
1724737500000|2024-08-27 05:45:00|18660.2|18655.2|18658.2|18653.2|18660.7|18655.7|18656.7|18651.7|4
1724737800000|2024-08-27 05:50:00|18657.7|18652.7|18659.7|18654.7|18662.7|18657.7|18657.2|18652.2|21
1724738100000|2024-08-27 05:55:00|18660.2|18655.2|18660.2|18655.2|18661.2|18656.2|18658.2|18653.2|17
1724738400000|2024-08-27 06:00:00|18659.1|18656.3|18643.1|18640.3|18659.1|18656.3|18640.6|18637.8|139
1724738700000|2024-08-27 06:05:00|18641.1|18638.3|18634.1|18631.3|18645.6|18642.8|18632.6|18629.8|119
1724739000000|2024-08-27 06:10:00|18633.6|18630.8|18641.1|18638.3|18641.1|18638.3|18632.1|18629.3|41
1724739300000|2024-08-27 06:15:00|18640.6|18637.8|18646.6|18643.8|18648.6|18645.8|18640.1|18637.3|65
1724739600000|2024-08-27 06:20:00|18646.1|18643.3|18645.1|18642.3|18651.1|18648.3|18644.1|18641.3|49
1724739900000|2024-08-27 06:25:00|18645.6|18642.8|18632.6|18629.8|18645.6|18642.8|18631.1|18628.3|82
1724740200000|2024-08-27 06:30:00|18632.1|18629.3|18636.1|18633.3|18637.1|18634.3|18631.1|18628.3|41
1724740500000|2024-08-27 06:35:00|18635.6|18632.8|18641.1|18638.3|18643.1|18640.3|18634.6|18631.8|61
1724740800000|2024-08-27 06:40:00|18640.6|18637.8|18645.1|18642.3|18645.1|18642.3|18640.1|18637.3|26
1724741100000|2024-08-27 06:45:00|18644.6|18641.8|18641.1|18638.3|18653.6|18650.8|18641.1|18638.3|108
1724741400000|2024-08-27 06:50:00|18641.6|18638.8|18654.6|18651.8|18655.1|18652.3|18640.1|18637.3|112
1724741700000|2024-08-27 06:55:00|18655.1|18652.3|18644.1|18641.3|18664.1|18661.3|18640.6|18637.8|390
1724742000000|2024-08-27 07:00:00|18643.4|18642|18634.4|18633|18655.4|18654|18628.4|18627|946
1724742300000|2024-08-27 07:05:00|18633.9|18632.5|18634.9|18633.5|18639.4|18638|18622.4|18621|463
1724742600000|2024-08-27 07:10:00|18636.9|18635.5|18638.4|18637|18647.4|18646|18628.4|18627|410
1724742900000|2024-08-27 07:15:00|18638.9|18637.5|18644.4|18643|18644.4|18643|18629.4|18628|217
1724743200000|2024-08-27 07:20:00|18643.9|18642.5|18632.4|18631|18643.9|18642.5|18630.4|18629|242
1724743500000|2024-08-27 07:25:00|18632.9|18631.5|18648.4|18647|18650.4|18649|18631.4|18630|224
1724743800000|2024-08-27 07:30:00|18647.9|18646.5|18639.4|18638|18653.4|18652|18635.4|18634|319
1724744100000|2024-08-27 07:35:00|18638.9|18637.5|18643.9|18642.5|18651.9|18650.5|18638.9|18637.5|145
1724744400000|2024-08-27 07:40:00|18644.4|18643|18646|18644.6|18652.5|18651.1|18638.4|18637|179
1724744700000|2024-08-27 07:45:00|18643|18641.6|18637.5|18636.1|18645.5|18644.1|18634.5|18633.1|100
1724745000000|2024-08-27 07:50:00|18638|18636.6|18641.5|18640.1|18646.5|18645.1|18629|18627.6|251
1724745300000|2024-08-27 07:55:00|18642|18640.6|18653|18651.6|18653|18651.6|18641.5|18640.1|152
1724745600000|2024-08-27 08:00:00|18653.5|18652.1|18665.5|18664.1|18666|18664.6|18650|18648.6|321
1724745900000|2024-08-27 08:05:00|18666|18664.6|18659|18657.6|18672|18670.6|18658|18656.6|332
1724746200000|2024-08-27 08:10:00|18659.5|18658.1|18668|18666.6|18669.5|18668.1|18656.5|18655.1|215
1724746500000|2024-08-27 08:15:00|18667.5|18666.1|18660|18658.6|18670.5|18669.1|18659.5|18658.1|179
1724746800000|2024-08-27 08:20:00|18660.5|18659.1|18672.5|18671.1|18673.5|18672.1|18656|18654.6|243
1724747100000|2024-08-27 08:25:00|18672|18670.6|18674.5|18673.1|18675|18673.6|18665|18663.6|364
1724747400000|2024-08-27 08:30:00|18675|18673.6|18690.5|18689.1|18693|18691.6|18674.5|18673.1|647
1724747700000|2024-08-27 08:35:00|18691|18689.6|18696.5|18695.1|18703|18701.6|18690|18688.6|614
1724748000000|2024-08-27 08:40:00|18697|18695.6|18698|18696.6|18698.5|18697.1|18688|18686.6|341
1724748300000|2024-08-27 08:45:00|18697.5|18696.1|18695|18693.6|18702|18700.6|18694|18692.6|195
1724748600000|2024-08-27 08:50:00|18695.5|18694.1|18684.5|18683.1|18695.5|18694.1|18678.5|18677.1|433
1724748900000|2024-08-27 08:55:00|18684|18682.6|18688|18686.6|18688|18686.6|18675|18673.6|261
1724749200000|2024-08-27 09:00:00|18688.5|18687.1|18692.5|18691.1|18693.5|18692.1|18688.5|18687.1|188
1724749500000|2024-08-27 09:05:00|18692|18690.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|211
1724749800000|2024-08-27 09:10:00|18678|18676.6|18681|18679.6|18684|18682.6|18677.5|18676.1|123
1724750100000|2024-08-27 09:15:00|18681.5|18680.1|18679.5|18678.1|18683.5|18682.1|18677|18675.6|222
1724750400000|2024-08-27 09:20:00|18680|18678.6|18699|18697.6|18699|18697.6|18678.5|18677.1|256
1724750700000|2024-08-27 09:25:00|18698.5|18697.1|18694.5|18693.1|18698.5|18697.1|18689|18687.6|149
1724751000000|2024-08-27 09:30:00|18694|18692.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|94
1724751300000|2024-08-27 09:35:00|18678|18676.6|18668.5|18667.1|18679|18677.6|18662|18660.6|391
1724751600000|2024-08-27 09:40:00|18668|18666.6|18664.5|18663.1|18670|18668.6|18653|18651.6|487
1724751900000|2024-08-27 09:45:00|18664|18662.6|18659.5|18658.1|18665.5|18664.1|18657.5|18656.1|174
1724752200000|2024-08-27 09:50:00|18659|18657.6|18662|18660.6|18663.5|18662.1|18652|18650.6|146
1724752500000|2024-08-27 09:55:00|18662.5|18661.1|18655.5|18654.1|18665.5|18664.1|18654.5|18653.1|167
1724752800000|2024-08-27 10:00:00|18656|18654.6|18655.5|18654.1|18658.5|18657.1|18647|18645.6|198
1724753100000|2024-08-27 10:05:00|18655|18653.6|18649.5|18648.1|18655|18653.6|18645|18643.6|148
1724753400000|2024-08-27 10:10:00|18649|18647.6|18641|18639.6|18650.5|18649.1|18640.5|18639.1|143
1724753700000|2024-08-27 10:15:00|18640|18638.6|18643.5|18642.1|18647.5|18646.1|18636|18634.6|200
1724754000000|2024-08-27 10:20:00|18643|18641.6|18652.5|18651.1|18652.5|18651.1|18638|18636.6|120
1724754300000|2024-08-27 10:25:00|18653|18651.6|18645.5|18644.1|18653|18651.6|18643.5|18642.1|131
1724754600000|2024-08-27 10:30:00|18645|18643.6|18644.5|18643.1|18653|18651.6|18643.5|18642.1|125
1724754900000|2024-08-27 10:35:00|18644|18642.6|18655.5|18654.1|18655.5|18654.1|18644|18642.6|132
1724755200000|2024-08-27 10:40:00|18655|18653.6|18657.5|18656.1|18661.5|18660.1|18654|18652.6|139
1724755500000|2024-08-27 10:45:00|18657|18655.6|18663|18661.6|18666.5|18665.1|18657|18655.6|127
1724755800000|2024-08-27 10:50:00|18662.5|18661.1|18661.5|18660.1|18665|18663.6|18651.5|18650.1|103
1724756100000|2024-08-27 10:55:00|18662|18660.6|18662.5|18661.1|18669|18667.6|18657.5|18656.1|150
1724756400000|2024-08-27 11:00:00|18661.5|18660.1|18659|18657.6|18665|18663.6|18655.5|18654.1|140
1724756700000|2024-08-27 11:05:00|18658.5|18657.1|18657.5|18656.1|18662|18660.6|18654.5|18653.1|99
1724757000000|2024-08-27 11:10:00|18658|18656.6|18654.5|18653.1|18660|18658.6|18653|18651.6|81
1724757300000|2024-08-27 11:15:00|18655|18653.6|18666|18664.6|18666.5|18665.1|18655|18653.6|56
1724757600000|2024-08-27 11:20:00|18666.5|18665.1|18666.5|18665.1|18669.5|18668.1|18662.5|18661.1|127
1724757900000|2024-08-27 11:25:00|18666|18664.6|18682|18680.6|18682.5|18681.1|18665.5|18664.1|196
1724758200000|2024-08-27 11:30:00|18681.5|18680.1|18689|18687.6|18707.5|18706.1|18681|18679.6|679
1724758500000|2024-08-27 11:35:00|18689.5|18688.1|18692.5|18691.1|18696.5|18695.1|18687|18685.6|209
1724758800000|2024-08-27 11:40:00|18692|18690.6|18700|18698.6|18701.5|18700.1|18692|18690.6|158
1724759100000|2024-08-27 11:45:00|18700.5|18699.1|18701|18699.6|18704.5|18703.1|18696|18694.6|289
1724759400000|2024-08-27 11:50:00|18701.5|18700.1|18696|18694.6|18701.5|18700.1|18694|18692.6|89
1724759700000|2024-08-27 11:55:00|18696.5|18695.1|18701|18699.6|18702.5|18701.1|18694|18692.6|121
1724760000000|2024-08-27 12:00:00|18702.5|18701.1|18693|18691.6|18703|18701.6|18690|18688.6|183
1724760300000|2024-08-27 12:05:00|18692.5|18691.1|18697.5|18696.1|18701.5|18700.1|18692.5|18691.1|116
1724760600000|2024-08-27 12:10:00|18697|18695.6|18703|18701.6|18705|18703.6|18696.5|18695.1|201
1724760900000|2024-08-27 12:15:00|18702.5|18701.1|18707|18705.6|18711.5|18710.1|18700.5|18699.1|215
1724761200000|2024-08-27 12:20:00|18707.5|18706.1|18711.5|18710.1|18711.5|18710.1|18701.5|18700.1|170
1724761500000|2024-08-27 12:25:00|18711|18709.6|18726.5|18725.1|18728.5|18727.1|18710.5|18709.1|350
1724761800000|2024-08-27 12:30:00|18726|18724.6|18712|18710.6|18726.5|18725.1|18711|18709.6|252
1724762100000|2024-08-27 12:35:00|18712.5|18711.1|18704|18702.6|18712.5|18711.1|18698.5|18697.1|272
1724762400000|2024-08-27 12:40:00|18703.5|18702.1|18695|18693.6|18709|18707.6|18694|18692.6|218
1724762700000|2024-08-27 12:45:00|18694.5|18693.1|18683.5|18682.1|18702|18700.6|18683.5|18682.1|275
1724763000000|2024-08-27 12:50:00|18683|18681.6|18676|18674.6|18683|18681.6|18670|18668.6|423
1724763300000|2024-08-27 12:55:00|18675.5|18674.1|18687|18685.6|18699.5|18698.1|18675.5|18674.1|419
1724763600000|2024-08-27 13:00:00|18689|18687.6|18673|18671.6|18693|18691.6|18671|18669.6|245
1724763900000|2024-08-27 13:05:00|18673.5|18672.1|18690.5|18689.1|18692.5|18691.1|18672|18670.6|135
1724764200000|2024-08-27 13:10:00|18690|18688.6|18695|18693.6|18702|18700.6|18688|18686.6|162
1724764500000|2024-08-27 13:15:00|18694.5|18693.1|18707.5|18706.1|18709.5|18708.1|18694|18692.6|232
1724764800000|2024-08-27 13:20:00|18708|18706.6|18710|18708.6|18716.5|18715.1|18704|18702.6|259
1724765100000|2024-08-27 13:25:00|18709.5|18708.1|18717.5|18716.1|18720.5|18719.1|18703.5|18702.1|292
1724765400000|2024-08-27 13:30:00|18717|18715.6|18713|18711.6|18720.5|18719.1|18706.5|18705.1|398
1724765700000|2024-08-27 13:35:00|18712.5|18711.1|18700|18698.6|18722|18720.6|18699|18697.6|313
1724766000000|2024-08-27 13:40:00|18700.5|18699.1|18709.5|18708.1|18710.5|18709.1|18685|18683.6|462
1724766300000|2024-08-27 13:45:00|18710|18708.6|18705.5|18704.1|18717.5|18716.1|18700.5|18699.1|318
1724766600000|2024-08-27 13:50:00|18705|18703.6|18691|18689.6|18712.5|18711.1|18690|18688.6|252
1724766900000|2024-08-27 13:55:00|18690.5|18689.1|18683.5|18682.1|18694.5|18693.1|18674.5|18673.1|242
1724767200000|2024-08-27 14:00:00|18684|18682.6|18696.5|18695.1|18698.5|18697.1|18679|18677.6|352
1724767500000|2024-08-27 14:05:00|18697.5|18696.1|18697|18695.6|18705.5|18704.1|18694.5|18693.1|172
1724767800000|2024-08-27 14:10:00|18696.5|18695.1|18692|18690.6|18704.5|18703.1|18689.5|18688.1|213
1724768100000|2024-08-27 14:15:00|18692.5|18691.1|18696|18694.6|18699.5|18698.1|18689|18687.6|170
1724768400000|2024-08-27 14:20:00|18695.5|18694.1|18700|18698.6|18702|18700.6|18687.5|18686.1|212
1724768700000|2024-08-27 14:25:00|18700.5|18699.1|18710.5|18709.1|18711.5|18710.1|18696|18694.6|148
1724769000000|2024-08-27 14:30:00|18709|18707.6|18706|18704.6|18721|18719.6|18705|18703.6|235
1724769300000|2024-08-27 14:35:00|18706.5|18705.1|18704|18702.6|18710|18708.6|18702.5|18701.1|182
1724769600000|2024-08-27 14:40:00|18703.5|18702.1|18696|18694.6|18704|18702.6|18695|18693.6|104
1724769900000|2024-08-27 14:45:00|18695.5|18694.1|18704.5|18703.1|18705.5|18704.1|18692|18690.6|194
1724770200000|2024-08-27 14:50:00|18704|18702.6|18708.5|18707.1|18711.5|18710.1|18701.5|18700.1|214
1724770500000|2024-08-27 14:55:00|18708|18706.6|18711|18709.6|18716|18714.6|18705|18703.6|203
1724770800000|2024-08-27 15:00:00|18712.5|18711.1|18710.5|18709.1|18719|18717.6|18710|18708.6|480
1724771100000|2024-08-27 15:05:00|18711|18709.6|18704.5|18703.1|18711|18709.6|18701.5|18700.1|339
1724771400000|2024-08-27 15:10:00|18705|18703.6|18696|18694.6|18705.5|18704.1|18694.5|18693.1|197
1724771700000|2024-08-27 15:15:00|18696.5|18695.1|18697.5|18696.1|18703.5|18702.1|18692.5|18691.1|215
1724772000000|2024-08-27 15:20:00|18697|18695.6|18698|18696.6|18702.5|18701.1|18696.5|18695.1|212
1724772300000|2024-08-27 15:25:00|18697|18695.6|18698.5|18697.1|18702|18700.6|18693|18691.6|503
1724772600000|2024-08-27 15:30:00|18699|18697.6|18685.2|18682.4|18700.2|18697.6|18684.2|18681.4|1219
1724772900000|2024-08-27 15:35:00|18685.7|18682.9|18682.7|18679.9|18688.2|18685.4|18681.7|18678.9|257
1724773200000|2024-08-27 15:40:00|18683.2|18680.4|18684.2|18681.4|18684.7|18681.9|18675.2|18672.4|115
1724773500000|2024-08-27 15:45:00|18684.7|18681.9|18684.7|18681.9|18690.7|18687.9|18681.2|18678.4|133
1724773800000|2024-08-27 15:50:00|18684.2|18681.4|18683.7|18680.9|18688.7|18685.9|18680.2|18677.4|89
1724774100000|2024-08-27 15:55:00|18683.2|18680.4|18688.7|18685.9|18689.7|18686.9|18681.2|18678.4|81
1724774400000|2024-08-27 16:00:00|18688.2|18685.4|18686.7|18683.9|18692.7|18689.9|18686.7|18683.9|57
1724774700000|2024-08-27 16:05:00|18686.2|18683.4|18683.2|18680.4|18686.2|18683.4|18680.2|18677.4|37
1724775000000|2024-08-27 16:10:00|18682.7|18679.9|18696.2|18693.4|18697.2|18694.4|18682.2|18679.4|65
1724775300000|2024-08-27 16:15:00|18695.7|18692.9|18692.2|18689.4|18697.2|18694.4|18688.2|18685.4|25
1724775600000|2024-08-27 16:20:00|18692.7|18689.9|18692.7|18689.9|18693.2|18690.4|18687.2|18684.4|29
1724775900000|2024-08-27 16:25:00|18693.2|18690.4|18694.2|18691.4|18695.7|18692.9|18690.2|18687.4|58
1724776200000|2024-08-27 16:30:00|18693.7|18690.9|18697.2|18694.4|18699.2|18696.4|18690.2|18687.4|44
1724776500000|2024-08-27 16:35:00|18696.7|18693.9|18689.7|18686.9|18697.2|18694.4|18689.2|18686.4|36
1724776800000|2024-08-27 16:40:00|18690.2|18687.4|18685.7|18682.9|18691.2|18688.4|18681.7|18678.9|104
1724777100000|2024-08-27 16:45:00|18686.2|18683.4|18693.2|18690.4|18694.7|18691.9|18684.7|18681.9|52
1724777400000|2024-08-27 16:50:00|18693.7|18690.9|18698.7|18695.9|18700.7|18697.9|18693.7|18690.9|50
1724777700000|2024-08-27 16:55:00|18699.2|18696.4|18697.2|18694.4|18701.2|18698.4|18695.7|18692.9|51
1724778000000|2024-08-27 17:00:00|18696.7|18693.9|18698.7|18695.9|18700.7|18697.9|18696.2|18693.4|30
1724778300000|2024-08-27 17:05:00|18699.2|18696.4|18698.7|18695.9|18703.2|18700.4|18696.2|18693.4|43
1724778600000|2024-08-27 17:10:00|18698.2|18695.4|18700.7|18697.9|18701.2|18698.4|18698.2|18695.4|32
1724778900000|2024-08-27 17:15:00|18700.2|18697.4|18700.2|18697.4|18701.7|18698.9|18697.2|18694.4|54
1724779200000|2024-08-27 17:20:00|18700.7|18697.9|18703.2|18700.4|18704.2|18701.4|18700.2|18697.4|45
1724779500000|2024-08-27 17:25:00|18703.7|18700.9|18709.2|18706.4|18711.2|18708.4|18703.2|18700.4|66
1724779800000|2024-08-27 17:30:00|18709.7|18706.9|18715.2|18712.4|18715.2|18712.4|18709.2|18706.4|87
1724780100000|2024-08-27 17:35:00|18714.7|18711.9|18715.7|18712.9|18718.2|18715.4|18712.2|18709.4|56
1724780400000|2024-08-27 17:40:00|18716.2|18713.4|18713.7|18710.9|18717.2|18714.4|18710.7|18707.9|85
1724780700000|2024-08-27 17:45:00|18713.2|18710.4|18714.2|18711.4|18715.2|18712.4|18710.2|18707.4|44
1724781000000|2024-08-27 17:50:00|18714.7|18711.9|18712.7|18709.9|18714.7|18711.9|18711.2|18708.4|60
1724781300000|2024-08-27 17:55:00|18712.2|18709.4|18710.2|18707.4|18713.2|18710.4|18707.2|18704.4|51
1724781600000|2024-08-27 18:00:00|18710.7|18707.9|18710.2|18707.4|18712.2|18709.4|18707.2|18704.4|44
1724781900000|2024-08-27 18:05:00|18711.2|18708.4|18709.7|18706.9|18712.7|18709.9|18709.2|18706.4|18
1724782200000|2024-08-27 18:10:00|18710.2|18707.4|18710.7|18707.9|18712.2|18709.4|18707.2|18704.4|24
1724782500000|2024-08-27 18:15:00|18711.2|18708.4|18708.2|18705.4|18713.2|18710.4|18704.2|18701.4|46
1724782800000|2024-08-27 18:20:00|18707.7|18704.9|18702.2|18699.4|18710.2|18707.4|18700.7|18697.9|185
1724783100000|2024-08-27 18:25:00|18701.7|18698.9|18700.2|18697.4|18702.7|18699.9|18699.2|18696.4|49
1724783400000|2024-08-27 18:30:00|18699.2|18696.4|18692.2|18689.4|18702.2|18699.4|18691.2|18688.4|203
1724783700000|2024-08-27 18:35:00|18691.7|18688.9|18696.2|18693.4|18697.7|18694.9|18691.7|18688.9|27
1724784000000|2024-08-27 18:40:00|18695.7|18692.9|18701.2|18698.4|18701.2|18698.4|18695.2|18692.4|56
1724784300000|2024-08-27 18:45:00|18700.7|18697.9|18699.7|18696.9|18702.7|18699.9|18698.2|18695.4|35
1724784600000|2024-08-27 18:50:00|18700.2|18697.4|18703.2|18700.4|18704.2|18701.4|18697.2|18694.4|24
1724784900000|2024-08-27 18:55:00|18703.7|18700.9|18702.2|18699.4|18704.2|18701.4|18699.7|18696.9|21
1724785200000|2024-08-27 19:00:00|18701.7|18698.9|18696.2|18693.4|18703.7|18700.9|18693.7|18690.9|34
1724785500000|2024-08-27 19:05:00|18695.7|18692.9|18699.7|18696.9|18701.7|18698.9|18693.2|18690.4|44
1724785800000|2024-08-27 19:10:00|18700.2|18697.4|18699.7|18696.9|18704.2|18701.4|18698.7|18695.9|31
1724786100000|2024-08-27 19:15:00|18699.2|18696.4|18694.2|18691.4|18700.7|18697.9|18694.2|18691.4|25
1724786400000|2024-08-27 19:20:00|18694.7|18691.9|18696.7|18693.9|18698.2|18695.4|18693.2|18690.4|16
1724786700000|2024-08-27 19:25:00|18696.2|18693.4|18697.2|18694.4|18700.2|18697.4|18695.2|18692.4|18
1724787000000|2024-08-27 19:30:00|18696.7|18693.9|18697.2|18694.4|18699.2|18696.4|18693.2|18690.4|71
1724787300000|2024-08-27 19:35:00|18696.7|18693.9|18697.7|18694.9|18699.7|18696.9|18696.2|18693.4|29
1724787600000|2024-08-27 19:40:00|18697.2|18694.4|18697.2|18694.4|18699.7|18696.9|18695.2|18692.4|28
1724787900000|2024-08-27 19:45:00|18696.7|18693.9|18701.7|18698.9|18704.2|18701.4|18696.2|18693.4|39
1724788200000|2024-08-27 19:50:00|18702.2|18699.4|18697.2|18694.4|18702.2|18699.4|18693.7|18690.9|135
1724788500000|2024-08-27 19:55:00|18697.7|18694.9|18696.2|18693.4|18699.7|18696.9|18692.2|18689.4|126
1724788800000|2024-08-27 20:00:00|18698.6|18691.6|18698.6|18691.6|18701.9|18694.9|18688.6|18681.6|20
1724789100000|2024-08-27 20:05:00|18698.2|18691.2|18692.7|18685.7|18698.9|18691.9|18691.4|18684.4|0
1724789400000|2024-08-27 20:10:00|18692.1|18685.1|18691.7|18684.7|18694.1|18687.1|18690.1|18683.1|0
1724789700000|2024-08-27 20:15:00|18692.3|18685.3|18693|18686|18693.8|18686.8|18691.7|18684.7|0
1724790000000|2024-08-27 20:20:00|18693.6|18686.6|18694.8|18687.8|18695.4|18688.4|18692.8|18685.8|0
1724790300000|2024-08-27 20:25:00|18694.5|18687.5|18695.1|18688.1|18695.5|18688.5|18694.2|18687.2|0
1724790600000|2024-08-27 20:30:00|18695|18688|18694.7|18687.7|18696.2|18689.2|18694.7|18687.7|0
1724790900000|2024-08-27 20:35:00|18694.3|18687.3|18693.5|18686.5|18694.8|18687.8|18691.5|18684.5|0
1724791200000|2024-08-27 20:40:00|18693.2|18686.2|18692.7|18685.7|18693.9|18686.9|18691.2|18684.2|0
1724791500000|2024-08-27 20:45:00|18692|18685|18690.2|18683.2|18692|18685|18685.5|18678.5|0
1724791800000|2024-08-27 20:50:00|18690.9|18683.9|18691.4|18684.4|18692.1|18685.1|18690.2|18683.2|0
1724792100000|2024-08-27 20:55:00|18690.7|18683.7|18690.9|18683.9|18692.2|18685.2|18688.7|18681.7|0
1724792400000|2024-08-27 21:00:00|18690.8|18683.8|18692.3|18685.3|18693.6|18686.6|18690.8|18683.8|0
1724792700000|2024-08-27 21:05:00|18692.4|18685.4|18690.8|18683.8|18692.4|18685.4|18689.4|18682.4|0
1724793000000|2024-08-27 21:10:00|18690.9|18683.9|18690.7|18683.7|18692.1|18685.1|18690.6|18683.6|0
1724793300000|2024-08-27 21:15:00|18690.3|18683.3|18692.9|18685.9|18692.9|18685.9|18690.3|18683.3|0
1724793600000|2024-08-27 21:20:00|18693|18686|18695.1|18688.1|18695.1|18688.1|18693|18686|0
1724793900000|2024-08-27 21:25:00|18695|18688|18695.7|18688.7|18695.7|18688.7|18695|18688|0
1724794200000|2024-08-27 21:30:00|18695.6|18688.6|18694|18687|18695.6|18688.6|18694|18687|0
1724794500000|2024-08-27 21:35:00|18693.5|18686.5|18694.7|18687.7|18695|18688|18693.5|18686.5|0
1724794800000|2024-08-27 21:40:00|18695|18688|18693.8|18686.8|18695|18688|18693.7|18686.7|0
1724795100000|2024-08-27 21:45:00|18694|18687|18694.5|18687.5|18695.4|18688.4|18694|18687|0
1724795400000|2024-08-27 21:50:00|18694.4|18687.4|18694.7|18687.7|18695.4|18688.4|18694.3|18687.3|0
1724795700000|2024-08-27 21:55:00|18695.1|18688.1|18695.4|18688.4|18695.9|18688.9|18695.1|18688.1|0
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18698.7|18691.7|18699.6|18692.6|18693.2|18686.2|0
1724796300000|2024-08-27 22:05:00|18699|18692|18695.3|18688.3|18700|18693|18694.7|18687.7|0
1724796600000|2024-08-27 22:10:00|18695.6|18688.6|18683.6|18676.6|18695.6|18688.6|18678.4|18671.4|0
1724796900000|2024-08-27 22:15:00|18684|18677|18671.9|18664.9|18685|18678|18671.7|18664.7|0
1724797200000|2024-08-27 22:20:00|18671.3|18664.3|18675.2|18668.2|18675.9|18668.9|18668|18661|0
1724797500000|2024-08-27 22:25:00|18675.9|18668.9|18678.3|18671.3|18679.4|18672.4|18675.9|18668.9|0
1724797800000|2024-08-27 22:30:00|18677.7|18670.7|18673.8|18666.8|18678.4|18671.4|18673.8|18666.8|0
1724798100000|2024-08-27 22:35:00|18674.1|18667.1|18677.5|18670.5|18678.8|18671.8|18672.1|18665.1|0
1724798400000|2024-08-27 22:40:00|18676.9|18669.9|18677.7|18670.7|18678.2|18671.2|18675.2|18668.2|0
1724798700000|2024-08-27 22:45:00|18679|18672|18677|18670|18681|18674|18677|18670|0
1724799000000|2024-08-27 22:50:00|18677.3|18670.3|18674.9|18667.9|18679|18672|18674.2|18667.2|0
1724799300000|2024-08-27 22:55:00|18674.8|18667.8|18677.6|18670.6|18678.9|18671.9|18674.8|18667.8|0
1724799600000|2024-08-27 23:00:00|18677.2|18670.2|18677|18670|18678.2|18671.2|18676.2|18669.2|0
1724799900000|2024-08-27 23:05:00|18677.3|18670.3|18682.5|18675.5|18683.8|18676.8|18676.3|18669.3|0
1724800200000|2024-08-27 23:10:00|18682.8|18675.8|18683.1|18676.1|18685.8|18678.8|18682.1|18675.1|0
1724800500000|2024-08-27 23:15:00|18682.7|18675.7|18678.5|18671.5|18683.1|18676.1|18675.9|18668.9|0
1724800800000|2024-08-27 23:20:00|18677.8|18670.8|18667.6|18660.6|18678.5|18671.5|18666|18659|0
1724801100000|2024-08-27 23:25:00|18667.3|18660.3|18666.9|18659.9|18668.2|18661.2|18658.9|18651.9|0
1724801400000|2024-08-27 23:30:00|18666.6|18659.6|18671.1|18664.1|18671.8|18664.8|18664.3|18657.3|0
1724801700000|2024-08-27 23:35:00|18671.4|18664.4|18669.5|18662.5|18672.5|18665.5|18669.1|18662.1|0
1724802000000|2024-08-27 23:40:00|18669.1|18662.1|18670.5|18663.5|18672.5|18665.5|18669.1|18662.1|0
1724802300000|2024-08-27 23:45:00|18671.2|18664.2|18672|18665|18672|18665|18669.8|18662.8|0
1724802600000|2024-08-27 23:50:00|18672.7|18665.7|18674.7|18667.7|18675.3|18668.3|18672.7|18665.7|0
1724802900000|2024-08-27 23:55:00|18675.4|18668.4|18672.8|18665.8|18676|18669|18671.5|18664.5|0
1724803200000|2024-08-28 00:00:00|18673.5|18666.5|18675.7|18668.7|18677.4|18670.4|18671.8|18664.8|0
1724803500000|2024-08-28 00:05:00|18676|18669|18675.7|18668.7|18676.6|18669.6|18673.7|18666.7|0
1724803800000|2024-08-28 00:10:00|18676.1|18669.1|18687.7|18680.7|18688.4|18681.4|18675.7|18668.7|0
1724804100000|2024-08-28 00:15:00|18687.4|18680.4|18679.8|18674.8|18695.3|18690.3|18678.3|18673.3|33
1724804400000|2024-08-28 00:20:00|18680.3|18675.3|18675.3|18670.3|18680.8|18675.8|18672.8|18667.8|19
1724804700000|2024-08-28 00:25:00|18676.3|18671.3|18683.8|18678.8|18685.3|18680.3|18676.3|18671.3|24
1724805000000|2024-08-28 00:30:00|18684.3|18679.3|18687.3|18682.3|18687.3|18682.3|18683.8|18678.8|1
1724805300000|2024-08-28 00:35:00|18686.8|18681.8|18692.3|18687.3|18695.3|18690.3|18686.8|18681.8|29
1724805600000|2024-08-28 00:40:00|18691.8|18686.8|18690.3|18685.3|18692.3|18687.3|18685.8|18680.8|27
1724805900000|2024-08-28 00:45:00|18689.8|18684.8|18694.3|18689.3|18694.8|18689.8|18688.3|18683.3|2
1724806200000|2024-08-28 00:50:00|18693.8|18688.8|18690.8|18685.8|18694.8|18689.8|18689.8|18684.8|4
1724806500000|2024-08-28 00:55:00|18691.3|18686.3|18690.8|18685.8|18691.3|18686.3|18687.8|18682.8|9
1724806800000|2024-08-28 01:00:00|18690.3|18685.3|18690.3|18685.3|18694.3|18689.3|18688.3|18683.3|11
1724807100000|2024-08-28 01:05:00|18689.8|18684.8|18695.8|18690.8|18700.3|18695.3|18689.3|18684.3|25
1724807400000|2024-08-28 01:10:00|18696.3|18691.3|18693.8|18688.8|18697.8|18692.8|18689.3|18684.3|11
1724807700000|2024-08-28 01:15:00|18693.3|18688.3|18695.3|18690.3|18698.3|18693.3|18691.8|18686.8|2
1724808000000|2024-08-28 01:20:00|18694.8|18689.8|18695.8|18690.8|18696.3|18691.3|18694.3|18689.3|0
1724808300000|2024-08-28 01:25:00|18695.3|18690.3|18693.8|18688.8|18695.3|18690.3|18691.8|18686.8|2
1724808600000|2024-08-28 01:30:00|18694.3|18689.3|18688.8|18683.8|18694.3|18689.3|18687.3|18682.3|1
1724808900000|2024-08-28 01:35:00|18688.3|18683.3|18684.3|18679.3|18688.8|18683.8|18682.8|18677.8|2
1724809200000|2024-08-28 01:40:00|18684.8|18679.8|18696.3|18691.3|18696.3|18691.3|18684.8|18679.8|3
1724809500000|2024-08-28 01:45:00|18695.8|18690.8|18694.8|18689.8|18696.3|18691.3|18694.8|18689.8|0
1724809800000|2024-08-28 01:50:00|18694.3|18689.3|18697.8|18692.8|18698.3|18693.3|18693.3|18688.3|7
1724810100000|2024-08-28 01:55:00|18697.3|18692.3|18697.3|18692.3|18698.3|18693.3|18694.3|18689.3|2
1724810400000|2024-08-28 02:00:00|18696.8|18691.8|18694.8|18689.8|18697.3|18692.3|18694.8|18689.8|2
1724810700000|2024-08-28 02:05:00|18693.8|18688.8|18693.3|18688.3|18696.3|18691.3|18691.3|18686.3|14
1724811000000|2024-08-28 02:10:00|18693.8|18688.8|18700.3|18695.3|18700.8|18695.8|18693.3|18688.3|4
1724811300000|2024-08-28 02:15:00|18700.8|18695.8|18699.8|18694.8|18703.8|18698.8|18699.8|18694.8|8
1724811600000|2024-08-28 02:20:00|18700.3|18695.3|18699.8|18694.8|18701.8|18696.8|18699.3|18694.3|1
1724811900000|2024-08-28 02:25:00|18699.3|18694.3|18700.8|18695.8|18701.3|18696.3|18699.3|18694.3|0
1724812200000|2024-08-28 02:30:00|18700.3|18695.3|18697.3|18692.3|18700.3|18695.3|18697.3|18692.3|2
1724812500000|2024-08-28 02:35:00|18696.8|18691.8|18698.8|18693.8|18700.3|18695.3|18696.8|18691.8|4
1724812800000|2024-08-28 02:40:00|18699.3|18694.3|18700.8|18695.8|18701.8|18696.8|18699.3|18694.3|2
1724813700000|2024-08-28 02:55:00|18702.8|18697.8|18700.8|18695.8|18705.3|18700.3|18700.8|18695.8|4
1724814000000|2024-08-28 03:00:00|18704.3|18699.3|18701.8|18696.8|18704.3|18699.3|18699.3|18694.3|12
1724814300000|2024-08-28 03:05:00|18701.3|18696.3|18701.3|18696.3|18701.8|18696.8|18700.8|18695.8|0
1724814600000|2024-08-28 03:10:00|18701.8|18696.8|18701.8|18696.8|18703.3|18698.3|18701.3|18696.3|1
1724814900000|2024-08-28 03:15:00|18701.3|18696.3|18700.8|18695.8|18701.8|18696.8|18700.8|18695.8|0
1724815200000|2024-08-28 03:20:00|18700.3|18695.3|18700.8|18695.8|18702.3|18697.3|18700.3|18695.3|3
1724815500000|2024-08-28 03:25:00|18700.3|18695.3|18699.8|18694.8|18700.8|18695.8|18697.3|18692.3|1
1724815800000|2024-08-28 03:30:00|18696.8|18691.8|18698.3|18693.3|18698.3|18693.3|18696.8|18691.8|2
1724816400000|2024-08-28 03:40:00|18698.8|18693.8|18699.3|18694.3|18700.8|18695.8|18697.8|18692.8|2
1724816700000|2024-08-28 03:45:00|18699.8|18694.8|18705.3|18700.3|18706.8|18701.8|18699.8|18694.8|7
1724817000000|2024-08-28 03:50:00|18704.8|18699.8|18701.8|18696.8|18705.3|18700.3|18700.8|18695.8|2
1724817300000|2024-08-28 03:55:00|18701.3|18696.3|18701.8|18696.8|18702.8|18697.8|18701.3|18696.3|0
1724817600000|2024-08-28 04:00:00|18702.3|18697.3|18701.3|18696.3|18702.8|18697.8|18701.3|18696.3|0
1724817900000|2024-08-28 04:05:00|18701.8|18696.8|18702.3|18697.3|18703.8|18698.8|18701.3|18696.3|4
1724818200000|2024-08-28 04:10:00|18702.8|18697.8|18703.3|18698.3|18705.3|18700.3|18702.3|18697.3|0
1724818500000|2024-08-28 04:15:00|18703.8|18698.8|18707.3|18702.3|18707.3|18702.3|18703.3|18698.3|1
1724818800000|2024-08-28 04:20:00|18706.8|18701.8|18706.8|18701.8|18707.3|18702.3|18705.8|18700.8|4
1724819100000|2024-08-28 04:25:00|18707.3|18702.3|18710.8|18705.8|18711.3|18706.3|18706.3|18701.3|4
1724819400000|2024-08-28 04:30:00|18711.3|18706.3|18710.8|18705.8|18711.8|18706.8|18710.3|18705.3|2
1724819700000|2024-08-28 04:35:00|18709.8|18704.8|18709.8|18704.8|18709.8|18704.8|18709.3|18704.3|2
1724820000000|2024-08-28 04:40:00|18710.3|18705.3|18710.8|18705.8|18710.8|18705.8|18709.8|18704.8|1
1724820300000|2024-08-28 04:45:00|18711.3|18706.3|18711.3|18706.3|18711.3|18706.3|18710.3|18705.3|1
1724820600000|2024-08-28 04:50:00|18710.8|18705.8|18710.3|18705.3|18713.3|18708.3|18710.3|18705.3|5
1724820900000|2024-08-28 04:55:00|18709.8|18704.8|18710.3|18705.3|18710.3|18705.3|18708.8|18703.8|3
1724821200000|2024-08-28 05:00:00|18708.3|18703.3|18708.8|18703.8|18709.8|18704.8|18707.3|18702.3|6
1724821500000|2024-08-28 05:05:00|18708.3|18703.3|18708.8|18703.8|18709.3|18704.3|18703.3|18698.3|25
1724821800000|2024-08-28 05:10:00|18709.3|18704.3|18707.8|18702.8|18710.3|18705.3|18706.3|18701.3|7
1724822100000|2024-08-28 05:15:00|18707.3|18702.3|18711.8|18706.8|18711.8|18706.8|18706.8|18701.8|3
1724822400000|2024-08-28 05:20:00|18712.8|18707.8|18714.8|18709.8|18715.8|18710.8|18710.8|18705.8|28
1724822700000|2024-08-28 05:25:00|18715.3|18710.3|18718.8|18713.8|18719.8|18714.8|18713.8|18708.8|14
1724823000000|2024-08-28 05:30:00|18719.3|18714.3|18716.3|18711.3|18720.8|18715.8|18711.8|18706.8|33
1724823300000|2024-08-28 05:35:00|18716.8|18711.8|18716.8|18711.8|18718.3|18713.3|18711.3|18706.3|18
1724823600000|2024-08-28 05:40:00|18716.3|18711.3|18716.3|18711.3|18716.8|18711.8|18711.3|18706.3|13
1724823900000|2024-08-28 05:45:00|18716.8|18711.8|18714.8|18709.8|18719.8|18714.8|18713.3|18708.3|15
1724824200000|2024-08-28 05:50:00|18715.3|18710.3|18718.8|18713.8|18720.3|18715.3|18713.3|18708.3|31
1724824500000|2024-08-28 05:55:00|18718.3|18713.3|18717.8|18712.8|18718.8|18713.8|18714.3|18709.3|24
1724824800000|2024-08-28 06:00:00|18716.7|18713.9|18722.7|18719.9|18728.2|18725.4|18710.2|18707.4|143
1724825100000|2024-08-28 06:05:00|18723.2|18720.4|18734.7|18731.9|18734.7|18731.9|18721.7|18718.9|161
1724825400000|2024-08-28 06:10:00|18734.2|18731.4|18725.7|18722.9|18735.7|18732.9|18723.7|18720.9|110
1724825700000|2024-08-28 06:15:00|18726.2|18723.4|18720.7|18717.9|18726.2|18723.4|18719.2|18716.4|81
1724826000000|2024-08-28 06:20:00|18720.2|18717.4|18721.7|18718.9|18725.2|18722.4|18712.2|18709.4|156
1724826300000|2024-08-28 06:25:00|18721.2|18718.4|18723.7|18720.9|18724.2|18721.4|18717.2|18714.4|85
1724826600000|2024-08-28 06:30:00|18723.2|18720.4|18719.2|18716.4|18723.7|18720.9|18716.2|18713.4|52
1724826900000|2024-08-28 06:35:00|18719.7|18716.9|18714.2|18711.4|18719.7|18716.9|18713.2|18710.4|52
1724827200000|2024-08-28 06:40:00|18713.7|18710.9|18716.7|18713.9|18717.2|18714.4|18713.7|18710.9|46
1724827500000|2024-08-28 06:45:00|18716.2|18713.4|18725.2|18722.4|18730.7|18727.9|18715.7|18712.9|144
1724827800000|2024-08-28 06:50:00|18724.2|18721.4|18728.2|18725.4|18730.2|18727.4|18721.2|18718.4|67
1724828100000|2024-08-28 06:55:00|18728.7|18725.9|18738.7|18735.9|18742.2|18739.4|18728.7|18725.9|235
1724828400000|2024-08-28 07:00:00|18739.2|18736.4|18741|18739.6|18755.5|18754.1|18738.5|18736.4|1091
1724828700000|2024-08-28 07:05:00|18740|18738.6|18740|18738.6|18749.5|18748.1|18729|18727.6|440
1724829000000|2024-08-28 07:10:00|18739.5|18738.1|18743.5|18742.1|18750.5|18749.1|18736|18734.6|259
1724829300000|2024-08-28 07:15:00|18743|18741.6|18754|18752.6|18757|18755.6|18739.5|18738.1|308
1724829600000|2024-08-28 07:20:00|18754.5|18753.1|18755.5|18754.1|18755.5|18754.1|18741|18739.6|296
1724829900000|2024-08-28 07:25:00|18755|18753.6|18769|18767.6|18769|18767.6|18750|18748.6|492
1724830200000|2024-08-28 07:30:00|18768.5|18767.1|18746|18744.6|18769|18767.6|18745|18743.6|533
1724830500000|2024-08-28 07:35:00|18744.5|18743.1|18749|18747.6|18751|18749.6|18743.5|18742.1|359
1724830800000|2024-08-28 07:40:00|18748.6|18747.2|18754.6|18753.2|18760.6|18759.2|18748.1|18746.7|272
1724831100000|2024-08-28 07:45:00|18754.1|18752.7|18757.6|18756.2|18758.6|18757.2|18749.6|18748.2|178
1724831400000|2024-08-28 07:50:00|18757.1|18755.7|18766.6|18765.2|18768.6|18767.2|18756.1|18754.7|309
1724831700000|2024-08-28 07:55:00|18766.1|18764.7|18776.6|18775.2|18776.6|18775.2|18766.1|18764.7|396
1724832000000|2024-08-28 08:00:00|18776.1|18774.7|18768.6|18767.2|18779.6|18778.2|18765.1|18763.7|319
1724832300000|2024-08-28 08:05:00|18769.1|18767.7|18761.1|18759.7|18772.6|18771.2|18759.1|18757.7|295
1724832600000|2024-08-28 08:10:00|18762.1|18760.7|18766.6|18765.2|18770.1|18768.7|18755.1|18753.7|356
1724832900000|2024-08-28 08:15:00|18766.1|18764.7|18772.1|18770.7|18775.1|18773.7|18765.6|18764.2|286
1724833200000|2024-08-28 08:20:00|18772.6|18771.2|18773.6|18772.2|18778.1|18776.7|18770.1|18768.7|258
1724833500000|2024-08-28 08:25:00|18774.1|18772.7|18767.1|18765.7|18775.1|18773.7|18766.6|18765.2|301
1724833800000|2024-08-28 08:30:00|18767.6|18766.2|18783.1|18781.7|18783.1|18781.7|18766.6|18765.2|261
1724834100000|2024-08-28 08:35:00|18782.6|18781.2|18788.1|18786.7|18788.6|18787.2|18779.6|18778.2|159
1724834400000|2024-08-28 08:40:00|18789.1|18787.7|18795.6|18794.2|18797.6|18796.2|18786.6|18785.2|312
1724834700000|2024-08-28 08:45:00|18796.1|18794.7|18797.6|18796.2|18801.1|18799.7|18794.1|18792.7|375
1724835000000|2024-08-28 08:50:00|18798.1|18796.7|18792.1|18790.7|18798.1|18796.7|18786.1|18784.7|370
1724835300000|2024-08-28 08:55:00|18791.1|18789.7|18781.6|18780.2|18792.1|18790.7|18781.1|18779.7|310
1724835600000|2024-08-28 09:00:00|18782.1|18780.7|18781.6|18780.2|18786.6|18785.2|18778.6|18777.2|142
1724835900000|2024-08-28 09:05:00|18781.1|18779.7|18780.1|18778.7|18785.1|18783.7|18776.1|18774.7|209
1724836200000|2024-08-28 09:10:00|18779.6|18778.2|18774.1|18772.7|18779.6|18778.2|18773.1|18771.7|192
1724836500000|2024-08-28 09:15:00|18774.6|18773.2|18781.1|18779.7|18782.6|18781.2|18772.1|18770.7|219
1724836800000|2024-08-28 09:20:00|18781.6|18780.2|18786.1|18784.7|18789.1|18787.7|18779.6|18778.2|200
1724837100000|2024-08-28 09:25:00|18785.6|18784.2|18799.6|18798.2|18802.6|18801.2|18784.1|18782.7|262
1724837400000|2024-08-28 09:30:00|18800.1|18798.7|18797.1|18795.7|18801.6|18800.2|18792.6|18791.2|207
1724837700000|2024-08-28 09:35:00|18797.6|18796.2|18789.6|18788.2|18798.1|18796.7|18789.1|18787.7|140
1724838000000|2024-08-28 09:40:00|18790.1|18788.7|18791.6|18790.2|18795.6|18794.2|18788.1|18786.7|156
1724838300000|2024-08-28 09:45:00|18791.1|18789.7|18795.6|18794.2|18798.1|18796.7|18790.1|18788.7|141
1724838600000|2024-08-28 09:50:00|18796.1|18794.7|18805.1|18803.7|18809.6|18808.2|18795.6|18794.2|287
1724838900000|2024-08-28 09:55:00|18805.6|18804.2|18817.1|18815.7|18818.1|18816.7|18805.1|18803.7|296
1724839200000|2024-08-28 10:00:00|18819.1|18817.7|18813.6|18812.2|18824.6|18823.2|18813.6|18812.2|268
1724839500000|2024-08-28 10:05:00|18814.1|18812.7|18820.6|18819.2|18820.6|18819.2|18809.6|18808.2|313
1724839800000|2024-08-28 10:10:00|18820.1|18818.7|18838.6|18837.2|18839.1|18837.7|18820.1|18818.7|548
1724840100000|2024-08-28 10:15:00|18838.1|18836.7|18842.1|18840.7|18845.1|18843.7|18831.6|18830.2|442
1724840400000|2024-08-28 10:20:00|18842.6|18841.2|18837.1|18835.7|18849.6|18848.2|18836.6|18835.2|380
1724840700000|2024-08-28 10:25:00|18836.6|18835.2|18834.6|18833.2|18842.1|18840.7|18832.6|18831.2|305
1724841000000|2024-08-28 10:30:00|18835.1|18833.7|18825.6|18824.2|18835.6|18834.2|18821.1|18819.7|308
1724841300000|2024-08-28 10:35:00|18825.1|18823.7|18826.6|18825.2|18829.1|18827.7|18822.1|18820.7|209
1724841600000|2024-08-28 10:40:00|18826.1|18824.7|18827.1|18825.7|18832.1|18830.7|18825.1|18823.7|257
1724841900000|2024-08-28 10:45:00|18828.1|18826.7|18830.6|18829.2|18835.1|18833.7|18825.1|18823.7|240
1724842200000|2024-08-28 10:50:00|18831.1|18829.7|18829.6|18828.2|18831.6|18830.2|18824.1|18822.7|110
1724842500000|2024-08-28 10:55:00|18829.1|18827.7|18829.1|18827.7|18831.6|18830.2|18825.1|18823.7|90
1724842800000|2024-08-28 11:00:00|18829.6|18828.2|18829.6|18828.2|18836.6|18835.2|18826.6|18825.2|242
1724843100000|2024-08-28 11:05:00|18829.1|18827.7|18836.6|18835.2|18838.1|18836.7|18827.1|18825.7|194
1724843400000|2024-08-28 11:10:00|18837.1|18835.7|18838.1|18836.7|18841.1|18839.7|18835.1|18833.7|271
1724843700000|2024-08-28 11:15:00|18838.6|18837.2|18845.1|18843.7|18846.1|18844.7|18834.1|18832.7|225
1724844000000|2024-08-28 11:20:00|18845.6|18844.2|18851.1|18849.7|18854.1|18852.7|18843.6|18842.2|426
1724844300000|2024-08-28 11:25:00|18851.6|18850.2|18845.6|18844.2|18852.6|18851.2|18840.6|18839.2|229
1724844600000|2024-08-28 11:30:00|18846.1|18844.7|18853.1|18851.7|18855.1|18853.7|18846.1|18844.7|173
1724844900000|2024-08-28 11:35:00|18853.6|18852.2|18853.6|18852.2|18855.1|18853.7|18846.6|18845.2|230
1724845200000|2024-08-28 11:40:00|18853.4|18852|18846.4|18845|18854.9|18853.5|18840.9|18839.5|267
1724845500000|2024-08-28 11:45:00|18846.9|18845.5|18839.9|18838.5|18849.9|18848.5|18836.4|18835|170
1724845800000|2024-08-28 11:50:00|18839.4|18838|18835.9|18834.5|18841.9|18840.5|18832.4|18831|275
1724846100000|2024-08-28 11:55:00|18835.4|18834|18839.9|18838.5|18841.4|18840|18833.4|18832|129
1724846400000|2024-08-28 12:00:00|18839.4|18838|18842.4|18841|18846.9|18845.5|18837.9|18836.5|185
1724846700000|2024-08-28 12:05:00|18841.9|18840.5|18837.4|18836|18844.9|18843.5|18834.9|18833.5|274
1724847000000|2024-08-28 12:10:00|18836.9|18835.5|18825.9|18824.5|18837.9|18836.5|18824.9|18823.5|253
1724847300000|2024-08-28 12:15:00|18826.4|18825|18833.9|18832.5|18837.4|18836|18825.9|18824.5|214
1724847600000|2024-08-28 12:20:00|18834.4|18833|18829.9|18828.5|18840.9|18839.5|18829.9|18828.5|309
1724847900000|2024-08-28 12:25:00|18829.4|18828|18824.4|18823|18830.4|18829|18822.9|18821.5|203
1724848200000|2024-08-28 12:30:00|18824.9|18823.5|18820.4|18819|18827.4|18826|18819.9|18818.5|215
1724848500000|2024-08-28 12:35:00|18820.9|18819.5|18809.9|18808.5|18820.9|18819.5|18808.9|18807.5|417
1724848800000|2024-08-28 12:40:00|18809.4|18808|18810.9|18809.5|18815.4|18814|18808.9|18807.5|160
1724849100000|2024-08-28 12:45:00|18811.4|18810|18802.9|18801.5|18812.4|18811|18798.9|18797.5|246
1724849400000|2024-08-28 12:50:00|18803.4|18802|18816.9|18815.5|18817.4|18816|18798.9|18797.5|342
1724849700000|2024-08-28 12:55:00|18817.9|18816.5|18821.9|18820.5|18824.9|18823.5|18816.9|18815.5|276
1724850000000|2024-08-28 13:00:00|18820.9|18819.5|18817.9|18816.5|18824.9|18823.5|18817.9|18816.5|167
1724850300000|2024-08-28 13:05:00|18817.4|18816|18815.4|18814|18819.9|18818.5|18809.9|18808.5|169
1724850600000|2024-08-28 13:10:00|18814.9|18813.5|18805.4|18804|18819.4|18818|18804.9|18803.5|160
1724850900000|2024-08-28 13:15:00|18805.9|18804.5|18803.9|18802.5|18809.9|18808.5|18799.9|18798.5|150
1724851200000|2024-08-28 13:20:00|18805.9|18804.5|18818.4|18817|18821.4|18820|18804.9|18803.5|381
1724851500000|2024-08-28 13:25:00|18818.9|18817.5|18824.9|18823.5|18828.9|18827.5|18815.9|18814.5|245
1724851800000|2024-08-28 13:30:00|18825.4|18824|18829.9|18828.5|18837.9|18836.5|18823.9|18822.5|352
1724852100000|2024-08-28 13:35:00|18830.9|18829.5|18825.4|18824|18832.9|18831.5|18816.9|18815.5|363
1724852400000|2024-08-28 13:40:00|18824.9|18823.5|18837.4|18836|18843.9|18842.5|18823.4|18822|266
1724852700000|2024-08-28 13:45:00|18837.9|18836.5|18834.9|18833.5|18843.4|18842|18831.9|18830.5|264
1724853000000|2024-08-28 13:50:00|18835.9|18834.5|18856.4|18855|18857.4|18856|18835.9|18834.5|345
1724853300000|2024-08-28 13:55:00|18855.9|18854.5|18845.4|18844|18859.9|18858.5|18842.9|18841.5|271
1724853600000|2024-08-28 14:00:00|18846.4|18845|18834.9|18833.5|18846.9|18845.5|18831.9|18830.5|318
1724853900000|2024-08-28 14:05:00|18833.9|18832.5|18839.4|18838|18840.9|18839.5|18827.4|18826|289
1724854200000|2024-08-28 14:10:00|18838.8|18837.4|18842.8|18841.4|18846.8|18845.4|18836.3|18834.9|327
1724854500000|2024-08-28 14:15:00|18842.3|18840.9|18831.8|18830.4|18844.3|18842.9|18830.3|18828.9|195
1724854800000|2024-08-28 14:20:00|18831.3|18829.9|18830.8|18829.4|18837.8|18836.4|18824.8|18823.4|155
1724855100000|2024-08-28 14:25:00|18830.3|18828.9|18823.8|18822.4|18833.3|18831.9|18821.3|18819.9|167
1724855400000|2024-08-28 14:30:00|18823.3|18821.9|18813.3|18811.9|18825.8|18824.4|18812.3|18810.9|244
1724855700000|2024-08-28 14:35:00|18812.8|18811.4|18823.8|18822.4|18828.3|18826.9|18812.3|18810.9|142
1724856000000|2024-08-28 14:40:00|18824.3|18822.9|18822.3|18820.9|18826.8|18825.4|18817.3|18815.9|277
1724856300000|2024-08-28 14:45:00|18821.3|18819.9|18820.3|18818.9|18827.3|18825.9|18813.8|18812.4|454
1724856600000|2024-08-28 14:50:00|18819.8|18818.4|18826.3|18824.9|18829.3|18827.9|18817.3|18815.9|234
1724856900000|2024-08-28 14:55:00|18826.8|18825.4|18821.8|18820.4|18830.8|18829.4|18820.8|18819.4|164
1724857200000|2024-08-28 15:00:00|18821.3|18819.9|18809.3|18807.9|18821.3|18819.9|18806.3|18804.9|264
1724857500000|2024-08-28 15:05:00|18809.8|18808.4|18811.8|18810.4|18822.3|18820.9|18806.8|18805.4|351
1724857800000|2024-08-28 15:10:00|18812.3|18810.9|18796.3|18794.9|18813.3|18811.9|18790.8|18789.4|383
1724858100000|2024-08-28 15:15:00|18796.8|18795.4|18786.8|18785.4|18800.3|18798.9|18785.3|18783.9|302
1724858400000|2024-08-28 15:20:00|18786.3|18784.9|18786.8|18785.4|18791.3|18789.9|18784.3|18782.9|263
1724858700000|2024-08-28 15:25:00|18786.3|18784.9|18790.8|18789.4|18793.3|18791.9|18785.8|18784.4|489
1724859000000|2024-08-28 15:30:00|18791.5|18788.7|18783|18780.2|18792|18789.2|18783|18780.2|540
1724859300000|2024-08-28 15:35:00|18783.5|18780.7|18790|18787.2|18791.5|18788.7|18782.5|18779.7|531
1724859600000|2024-08-28 15:40:00|18789.5|18786.7|18787|18784.2|18789.5|18786.7|18783|18780.2|268
1724859900000|2024-08-28 15:45:00|18786.5|18783.7|18787|18784.2|18792|18789.2|18785|18782.2|154
1724860200000|2024-08-28 15:50:00|18786.5|18783.7|18800|18797.2|18801|18798.2|18785|18782.2|235
1724860500000|2024-08-28 15:55:00|18800.5|18797.7|18801.5|18798.7|18804.5|18801.7|18792|18789.2|218
1724860800000|2024-08-28 16:00:00|18800.5|18797.7|18803|18800.2|18804|18801.2|18795|18792.2|120
1724861100000|2024-08-28 16:05:00|18803.5|18800.7|18797.5|18794.7|18804|18801.2|18796|18793.2|98
1724861400000|2024-08-28 16:10:00|18797|18794.2|18802.5|18799.7|18804|18801.2|18793.5|18790.7|72
1724861700000|2024-08-28 16:15:00|18802|18799.2|18794.5|18791.7|18802.5|18799.7|18789|18786.2|135
1724862000000|2024-08-28 16:20:00|18794|18791.2|18782|18779.2|18795|18792.2|18777|18774.2|202
1724862300000|2024-08-28 16:25:00|18781.5|18778.7|18785|18782.2|18788.5|18785.7|18781|18778.2|113
1724862600000|2024-08-28 16:30:00|18784.5|18781.7|18789|18786.2|18794.5|18791.7|18780.5|18777.7|92
1724862900000|2024-08-28 16:35:00|18788.5|18785.7|18792|18789.2|18794|18791.2|18787|18784.2|59
1724863200000|2024-08-28 16:40:00|18792.5|18789.7|18798.5|18795.7|18800|18797.2|18790|18787.2|60
1724863500000|2024-08-28 16:45:00|18798|18795.2|18800|18797.2|18801|18798.2|18795|18792.2|80
1724863800000|2024-08-28 16:50:00|18799.5|18796.7|18806.5|18803.7|18808.5|18805.7|18797|18794.2|89
1724864100000|2024-08-28 16:55:00|18807|18804.2|18806.5|18803.7|18809.5|18806.7|18804.5|18801.7|43
1724864400000|2024-08-28 17:00:00|18806|18803.2|18808.5|18805.7|18815|18812.2|18804|18801.2|111
1724864700000|2024-08-28 17:05:00|18809|18806.2|18810.5|18807.7|18812.5|18809.7|18808|18805.2|50
1724865000000|2024-08-28 17:10:00|18810|18807.2|18799|18796.2|18812|18809.2|18796|18793.2|92
1724865300000|2024-08-28 17:15:00|18798.5|18795.7|18798.5|18795.7|18801|18798.2|18796|18793.2|87
1724865600000|2024-08-28 17:20:00|18798|18795.2|18792.5|18789.7|18801|18798.2|18792|18789.2|101
1724865900000|2024-08-28 17:25:00|18793|18790.2|18792|18789.2|18794.5|18791.7|18789|18786.2|78
1724866200000|2024-08-28 17:30:00|18791.5|18788.7|18796|18793.2|18798|18795.2|18791|18788.2|81
1724866500000|2024-08-28 17:35:00|18796.5|18793.7|18787|18784.2|18797|18794.2|18786.5|18783.7|88
1724866800000|2024-08-28 17:40:00|18786.5|18783.7|18774.5|18771.7|18788|18785.2|18773|18770.2|158
1724867100000|2024-08-28 17:45:00|18775|18772.2|18764|18761.2|18777|18774.2|18762.5|18759.7|222
1724867400000|2024-08-28 17:50:00|18764.5|18761.7|18752|18749.2|18769.5|18766.7|18751|18748.2|278
1724867700000|2024-08-28 17:55:00|18751.5|18748.7|18722.5|18719.7|18752.5|18749.7|18720.5|18717.7|334
1724868000000|2024-08-28 18:00:00|18723|18720.2|18726|18723.2|18728|18725.2|18716|18713.2|300
1724868300000|2024-08-28 18:05:00|18724.5|18721.7|18737.5|18734.7|18741|18738.2|18724|18721.2|247
1724868600000|2024-08-28 18:10:00|18737|18734.2|18740|18737.2|18743|18740.2|18734|18731.2|129
1724868900000|2024-08-28 18:15:00|18739.5|18736.7|18739|18736.2|18742.5|18739.7|18735.5|18732.7|87
1724869200000|2024-08-28 18:20:00|18739.5|18736.7|18739|18736.2|18746|18743.2|18739|18736.2|103
1724869500000|2024-08-28 18:25:00|18737|18734.2|18733|18730.2|18740.5|18737.7|18730.5|18727.7|96
1724869800000|2024-08-28 18:30:00|18732.5|18729.7|18734|18731.2|18737|18734.2|18729.5|18726.7|69
1724870100000|2024-08-28 18:35:00|18733.5|18730.7|18739|18736.2|18739|18736.2|18730.5|18727.7|65
1724870400000|2024-08-28 18:40:00|18738.5|18735.7|18734|18731.2|18742.5|18739.7|18731|18728.2|51
1724870700000|2024-08-28 18:45:00|18733.5|18730.7|18731.5|18728.7|18736|18733.2|18729|18726.2|63
1724871000000|2024-08-28 18:50:00|18731|18728.2|18757.5|18754.7|18760|18757.2|18730|18727.2|199
1724871300000|2024-08-28 18:55:00|18757|18754.2|18778.5|18775.7|18779.5|18776.7|18757|18754.2|197
1724871600000|2024-08-28 19:00:00|18777|18774.2|18787|18784.2|18790|18787.2|18775|18772.2|266
1724871900000|2024-08-28 19:05:00|18787.5|18784.7|18772.5|18769.7|18788.5|18785.7|18768|18765.2|216
1724872200000|2024-08-28 19:10:00|18772|18769.2|18766|18763.2|18775.5|18772.7|18758.5|18755.7|164
1724872500000|2024-08-28 19:15:00|18766.5|18763.7|18773.5|18770.7|18774|18771.2|18766.5|18763.7|75
1724872800000|2024-08-28 19:20:00|18774|18771.2|18773.5|18770.7|18778.5|18775.7|18768.5|18765.7|49
1724873100000|2024-08-28 19:25:00|18774|18771.2|18782|18779.2|18785.5|18782.7|18774|18771.2|126
1724873400000|2024-08-28 19:30:00|18781.5|18778.7|18778.5|18775.7|18784|18781.2|18776.5|18773.7|75
1724873700000|2024-08-28 19:35:00|18778|18775.2|18776|18773.2|18780|18777.2|18772|18769.2|74
1724874000000|2024-08-28 19:40:00|18775.5|18772.7|18781|18778.2|18782|18779.2|18775|18772.2|99
1724874300000|2024-08-28 19:45:00|18781.5|18778.7|18784|18781.2|18787.5|18784.7|18779|18776.2|218
1724874600000|2024-08-28 19:50:00|18783.5|18780.7|18782|18779.2|18791|18788.2|18779|18776.2|284
1724874900000|2024-08-28 19:55:00|18780|18777.2|18781|18778.2|18785|18782.2|18778.5|18775.7|221
1724875200000|2024-08-28 20:00:00|18782.6|18775.6|18786.9|18779.9|18789.2|18782.2|18763.3|18756.3|36
1724875500000|2024-08-28 20:05:00|18785.9|18778.9|18777.3|18770.3|18788.7|18781.7|18777.3|18770.3|0
1724875800000|2024-08-28 20:10:00|18777.8|18770.8|18782.2|18775.2|18784.2|18777.2|18775|18768|0
1724876100000|2024-08-28 20:15:00|18782.7|18775.7|18800.5|18793.5|18800.5|18793.5|18780.5|18773.5|0
1724876400000|2024-08-28 20:20:00|18799.3|18792.3|18737.7|18730.7|18804|18797|18735|18728|0
1724876700000|2024-08-28 20:25:00|18737.2|18730.2|18762|18755|18792.6|18785.6|18722.8|18715.8|0
1724877000000|2024-08-28 20:30:00|18760.7|18753.7|18773.8|18766.8|18774|18767|18746.1|18739.1|0
1724877300000|2024-08-28 20:35:00|18773.5|18766.5|18782.8|18775.8|18783.5|18776.5|18763.5|18756.5|0
1724877600000|2024-08-28 20:40:00|18783.3|18776.3|18772.1|18765.1|18792.9|18785.9|18765.3|18758.3|0
1724877900000|2024-08-28 20:45:00|18772.6|18765.6|18760|18753|18773.9|18766.9|18758.7|18751.7|0
1724878200000|2024-08-28 20:50:00|18759.5|18752.5|18763.7|18756.7|18765.7|18758.7|18754.9|18747.9|0
1724878500000|2024-08-28 20:55:00|18763.4|18756.4|18765.5|18758.5|18768.9|18761.9|18759.5|18752.5|0
1724878800000|2024-08-28 21:00:00|18765.6|18758.6|18766.1|18759.1|18769.3|18762.3|18765.3|18758.3|0
1724879100000|2024-08-28 21:05:00|18766|18759|18761.6|18754.6|18766.6|18759.6|18757.7|18750.7|0
1724879400000|2024-08-28 21:10:00|18761.8|18754.8|18757.5|18750.5|18762.5|18755.5|18755.6|18748.6|0
1724879700000|2024-08-28 21:15:00|18757.4|18750.4|18755|18748|18758.4|18751.4|18753.2|18746.2|0
1724880000000|2024-08-28 21:20:00|18755.1|18748.1|18758.6|18751.6|18758.8|18751.8|18755|18748|0
1724880300000|2024-08-28 21:25:00|18758.8|18751.8|18757.4|18750.4|18761.8|18754.8|18756.9|18749.9|0
1724880600000|2024-08-28 21:30:00|18756.9|18749.9|18760.1|18753.1|18760.6|18753.6|18756.9|18749.9|0
1724880900000|2024-08-28 21:35:00|18761.3|18754.3|18759.3|18752.3|18761.3|18754.3|18759.3|18752.3|0
1724881200000|2024-08-28 21:40:00|18759.5|18752.5|18755.7|18748.7|18759.5|18752.5|18755.7|18748.7|0
1724881500000|2024-08-28 21:45:00|18755.5|18748.5|18758.3|18751.3|18761.5|18754.5|18755.4|18748.4|0
1724881800000|2024-08-28 21:50:00|18758.1|18751.1|18754|18747|18758.1|18751.1|18753|18746|0
1724882100000|2024-08-28 21:55:00|18754.1|18747.1|18740|18733|18754.1|18747.1|18740|18733|0
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18741|18734|18741.8|18734.8|18721.8|18714.8|0
1724882700000|2024-08-28 22:05:00|18740.8|18733.8|18736.3|18729.3|18751.2|18744.2|18735.6|18728.6|0
1724883000000|2024-08-28 22:10:00|18736.6|18729.6|18741.8|18734.8|18742.8|18735.8|18727.5|18720.5|0
1724883300000|2024-08-28 22:15:00|18742|18735|18735.8|18728.8|18745.4|18738.4|18735|18728|0
1724883600000|2024-08-28 22:20:00|18733.2|18726.2|18734.7|18727.7|18740.1|18733.1|18731.2|18724.2|0
1724883900000|2024-08-28 22:25:00|18735|18728|18738.6|18731.6|18738.6|18731.6|18732.6|18725.6|0
1724884200000|2024-08-28 22:30:00|18738.4|18731.4|18730.4|18723.4|18741.7|18734.7|18729.4|18722.4|0
1724884500000|2024-08-28 22:35:00|18730.6|18723.6|18732.6|18725.6|18737.2|18730.2|18730.4|18723.4|0
1724884800000|2024-08-28 22:40:00|18732.9|18725.9|18707.7|18700.7|18733.3|18726.3|18704.1|18697.1|0
1724885100000|2024-08-28 22:45:00|18707.4|18700.4|18708.4|18701.4|18708.7|18701.7|18692.4|18685.4|0
1724885400000|2024-08-28 22:50:00|18708.1|18701.1|18709.9|18702.9|18712.8|18705.8|18705|18698|0
1724885700000|2024-08-28 22:55:00|18709.6|18702.6|18710.9|18703.9|18710.9|18703.9|18705.8|18698.8|0
1724886000000|2024-08-28 23:00:00|18710.6|18703.6|18709.1|18702.1|18712.4|18705.4|18707.9|18700.9|0
1724886300000|2024-08-28 23:05:00|18709.4|18702.4|18716.8|18709.8|18717.5|18710.5|18709.1|18702.1|0
1724886600000|2024-08-28 23:10:00|18717|18710|18717|18710|18719.6|18712.6|18716|18709|0
1724886900000|2024-08-28 23:15:00|18717.3|18710.3|18715.2|18708.2|18718.2|18711.2|18714.7|18707.7|0
1724887200000|2024-08-28 23:20:00|18715.7|18708.7|18710|18703|18716.2|18709.2|18710|18703|0
1724887500000|2024-08-28 23:25:00|18711|18704|18714.3|18707.3|18716.1|18709.1|18710.5|18703.5|0
1724887800000|2024-08-28 23:30:00|18714.8|18707.8|18718.5|18711.5|18719|18712|18713.8|18706.8|0
1724888100000|2024-08-28 23:35:00|18718.7|18711.7|18715.9|18708.9|18719|18712|18715.3|18708.3|0
1724888400000|2024-08-28 23:40:00|18716.1|18709.1|18720.4|18713.4|18720.5|18713.5|18715.1|18708.1|0
1724888700000|2024-08-28 23:45:00|18721.5|18714.5|18723.8|18716.8|18723.8|18716.8|18721.5|18714.5|0
1724889000000|2024-08-28 23:50:00|18723.3|18716.3|18722.8|18715.8|18723.5|18716.5|18721.8|18714.8|0
1724889300000|2024-08-28 23:55:00|18722.7|18715.7|18721.9|18714.9|18723.9|18716.9|18721.4|18714.4|0
1724889600000|2024-08-29 00:00:00|18722.4|18715.4|18732.4|18725.4|18738.9|18731.9|18722.4|18715.4|0
1724889900000|2024-08-29 00:05:00|18731.9|18724.9|18732.1|18725.1|18737.4|18730.4|18729.6|18722.6|0
1724890200000|2024-08-29 00:10:00|18732.3|18725.3|18739.2|18732.2|18747.7|18740.7|18732.3|18725.3|0
1724890500000|2024-08-29 00:15:00|18737.7|18730.7|18757.5|18752.5|18761.5|18756.5|18737.7|18730.7|138
1724890800000|2024-08-29 00:20:00|18758|18753|18760.5|18755.5|18764|18759|18754|18749|27
1724891100000|2024-08-29 00:25:00|18761|18756|18769.5|18764.5|18769.5|18764.5|18761|18756|22
1724891400000|2024-08-29 00:30:00|18769|18764|18771|18766|18773.5|18768.5|18762|18757|24
1724891700000|2024-08-29 00:35:00|18771.5|18766.5|18769.5|18764.5|18773|18768|18766.5|18761.5|3
1724892000000|2024-08-29 00:40:00|18770.5|18765.5|18787.5|18782.5|18787.5|18782.5|18770.5|18765.5|21
1724892300000|2024-08-29 00:45:00|18787|18782|18772|18767|18787|18782|18771.5|18766.5|23
1724892600000|2024-08-29 00:50:00|18772.5|18767.5|18771.5|18766.5|18778.5|18773.5|18771.5|18766.5|8
1724892900000|2024-08-29 00:55:00|18772.5|18767.5|18774.5|18769.5|18781|18776|18772.5|18767.5|9
1724893200000|2024-08-29 01:00:00|18775|18770|18779.5|18774.5|18780.5|18775.5|18774.5|18769.5|9
1724893500000|2024-08-29 01:05:00|18779|18774|18776|18771|18780.5|18775.5|18776|18771|5
1724893800000|2024-08-29 01:10:00|18775.5|18770.5|18770.5|18765.5|18776|18771|18770|18765|8
1724894100000|2024-08-29 01:15:00|18770|18765|18774.5|18769.5|18776.5|18771.5|18766|18761|10
1724894400000|2024-08-29 01:20:00|18774|18769|18769|18764|18776.5|18771.5|18768.5|18763.5|2
1724894700000|2024-08-29 01:25:00|18769.5|18764.5|18763|18758|18769.5|18764.5|18762.5|18757.5|3
1724895000000|2024-08-29 01:30:00|18762.5|18757.5|18761.5|18756.5|18765|18760|18760.5|18755.5|4
1724895300000|2024-08-29 01:35:00|18761|18756|18765.5|18760.5|18769.5|18764.5|18760.5|18755.5|6
1724895600000|2024-08-29 01:40:00|18765|18760|18773|18768|18773|18768|18762.5|18757.5|11
1724895900000|2024-08-29 01:45:00|18772.5|18767.5|18772|18767|18773.5|18768.5|18770.5|18765.5|8
1724896200000|2024-08-29 01:50:00|18771.5|18766.5|18765|18760|18772.5|18767.5|18764.5|18759.5|11
1724896500000|2024-08-29 01:55:00|18764.5|18759.5|18762|18757|18768.5|18763.5|18761.5|18756.5|0
1724896800000|2024-08-29 02:00:00|18761.5|18756.5|18763.5|18758.5|18764.5|18759.5|18759.5|18754.5|8
1724897100000|2024-08-29 02:05:00|18763|18758|18762.5|18757.5|18766|18761|18762|18757|1
1724897400000|2024-08-29 02:10:00|18762|18757|18761.5|18756.5|18762|18757|18757|18752|10
1724897700000|2024-08-29 02:15:00|18759|18754|18754.5|18749.5|18760|18755|18754.5|18749.5|5
1724898000000|2024-08-29 02:20:00|18754|18749|18765|18760|18768|18763|18753.5|18748.5|11
1724898300000|2024-08-29 02:25:00|18765.5|18760.5|18767|18762|18768|18763|18762.5|18757.5|2
1724898600000|2024-08-29 02:30:00|18767.5|18762.5|18770|18765|18771|18766|18765|18760|6
1724898900000|2024-08-29 02:35:00|18769.5|18764.5|18774|18769|18774|18769|18768.5|18763.5|10
1724899200000|2024-08-29 02:40:00|18773.5|18768.5|18772.5|18767.5|18776.5|18771.5|18772.5|18767.5|8
1724899500000|2024-08-29 02:45:00|18773|18768|18777.5|18772.5|18777.5|18772.5|18772|18767|2
1724899800000|2024-08-29 02:50:00|18778|18773|18780.5|18775.5|18784.5|18779.5|18778|18773|11
1724900100000|2024-08-29 02:55:00|18780|18775|18777.5|18772.5|18780.5|18775.5|18774|18769|6
1724900400000|2024-08-29 03:00:00|18778|18773|18779.5|18774.5|18780.5|18775.5|18777|18772|0
1724900700000|2024-08-29 03:05:00|18780|18775|18776.5|18771.5|18780.5|18775.5|18775|18770|1
1724901000000|2024-08-29 03:10:00|18776|18771|18775.5|18770.5|18776|18771|18775|18770|1
1724901300000|2024-08-29 03:15:00|18776|18771|18783.5|18778.5|18784.5|18779.5|18775.5|18770.5|7
1724901600000|2024-08-29 03:20:00|18783|18778|18783.5|18778.5|18784.5|18779.5|18781|18776|1
1724901900000|2024-08-29 03:25:00|18784|18779|18783.5|18778.5|18784.5|18779.5|18783.5|18778.5|1
1724902200000|2024-08-29 03:30:00|18784|18779|18782|18777|18784|18779|18779.5|18774.5|9
1724902500000|2024-08-29 03:35:00|18782.5|18777.5|18786|18781|18786|18781|18782.5|18777.5|3
1724902800000|2024-08-29 03:40:00|18785.5|18780.5|18783|18778|18786|18781|18782.5|18777.5|5
1724903100000|2024-08-29 03:45:00|18782.5|18777.5|18782.5|18777.5|18784|18779|18781.5|18776.5|2
1724903400000|2024-08-29 03:50:00|18783|18778|18780|18775|18783.5|18778.5|18776.5|18771.5|39
1724903700000|2024-08-29 03:55:00|18780.5|18775.5|18782.5|18777.5|18782.5|18777.5|18780|18775|2
1724904000000|2024-08-29 04:00:00|18784|18779|18784.5|18779.5|18786|18781|18783.5|18778.5|2
1724904300000|2024-08-29 04:05:00|18784|18779|18785|18780|18786|18781|18783|18778|5
1724904600000|2024-08-29 04:10:00|18785.5|18780.5|18787|18782|18792.5|18787.5|18785|18780|45
1724904900000|2024-08-29 04:15:00|18787.5|18782.5|18791.5|18786.5|18792.5|18787.5|18787.5|18782.5|10
1724905200000|2024-08-29 04:20:00|18792|18787|18791.5|18786.5|18793|18788|18791|18786|1
1724905500000|2024-08-29 04:25:00|18792|18787|18793|18788|18794.5|18789.5|18790|18785|1
1724905800000|2024-08-29 04:30:00|18792.5|18787.5|18788.5|18783.5|18792.5|18787.5|18787.5|18782.5|5
1724906100000|2024-08-29 04:35:00|18788|18783|18785.5|18780.5|18788.5|18783.5|18785.5|18780.5|0
1724906400000|2024-08-29 04:40:00|18786|18781|18783.5|18778.5|18786.5|18781.5|18783|18778|3
1724906700000|2024-08-29 04:45:00|18784|18779|18784.5|18779.5|18785|18780|18780.5|18775.5|22
1724907000000|2024-08-29 04:50:00|18785|18780|18784|18779|18785.5|18780.5|18784|18779|1
1724907300000|2024-08-29 04:55:00|18787|18782|18788|18783|18789.5|18784.5|18785.5|18780.5|32
1724907600000|2024-08-29 05:00:00|18787|18782|18787.5|18782.5|18788|18783|18784|18779|17
1724907900000|2024-08-29 05:05:00|18788|18783|18783|18778|18788|18783|18782.5|18777.5|10
1724908200000|2024-08-29 05:10:00|18782.5|18777.5|18788|18783|18792|18787|18782.5|18777.5|9
1724908500000|2024-08-29 05:15:00|18789|18784|18787|18782|18791|18786|18787|18782|6
1724908800000|2024-08-29 05:20:00|18785.5|18780.5|18789.5|18784.5|18790|18785|18784.5|18779.5|10
1724909100000|2024-08-29 05:25:00|18789|18784|18786.5|18781.5|18789.5|18784.5|18784.5|18779.5|12
1724909400000|2024-08-29 05:30:00|18787|18782|18783|18778|18788|18783|18781|18776|13
1724909700000|2024-08-29 05:35:00|18783.5|18778.5|18804|18799|18806.5|18801.5|18783.5|18778.5|55
1724910000000|2024-08-29 05:40:00|18804.5|18799.5|18792|18787|18804.5|18799.5|18789.5|18784.5|37
1724910300000|2024-08-29 05:45:00|18792.5|18787.5|18790.5|18785.5|18793.5|18788.5|18790|18785|8
1724910600000|2024-08-29 05:50:00|18791|18786|18795|18790|18796|18791|18790|18785|37
1724910900000|2024-08-29 05:55:00|18794.5|18789.5|18797.5|18792.5|18797.5|18792.5|18791.5|18786.5|30
1724911200000|2024-08-29 06:00:00|18796.4|18793.6|18787.4|18784.6|18804.4|18801.6|18786.9|18784.1|223
1724911500000|2024-08-29 06:05:00|18786.9|18784.1|18791.9|18789.1|18792.9|18790.1|18778.4|18775.6|294
1724911800000|2024-08-29 06:10:00|18793.4|18790.6|18790.4|18787.6|18794.9|18792.1|18784.4|18781.6|85
1724912100000|2024-08-29 06:15:00|18789.9|18787.1|18786.4|18783.6|18790.4|18787.6|18783.4|18780.6|92
1724912400000|2024-08-29 06:20:00|18786.9|18784.1|18786.4|18783.6|18792.9|18790.1|18785.9|18783.1|97
1724912700000|2024-08-29 06:25:00|18786.9|18784.1|18781.4|18778.6|18786.9|18784.1|18777.9|18775.1|180
1724913000000|2024-08-29 06:30:00|18781.9|18779.1|18795.9|18793.1|18796.9|18794.1|18778.4|18775.6|147
1724913300000|2024-08-29 06:35:00|18794.4|18791.6|18793.4|18790.6|18798.9|18796.1|18792.9|18790.1|87
1724913600000|2024-08-29 06:40:00|18793.9|18791.1|18793.4|18790.6|18800.4|18797.6|18790.4|18787.6|199
1724913900000|2024-08-29 06:45:00|18793.9|18791.1|18798.4|18795.6|18801.4|18798.6|18789.9|18787.1|226
1724914200000|2024-08-29 06:50:00|18797.9|18795.1|18779.9|18777.1|18797.9|18795.1|18777.9|18775.1|265
1724914500000|2024-08-29 06:55:00|18779.4|18776.6|18788.9|18786.1|18796.4|18793.6|18778.4|18775.6|238
1724914800000|2024-08-29 07:00:00|18788.2|18786.8|18798.2|18796.8|18802.7|18801.3|18785.7|18784.3|869
1724915100000|2024-08-29 07:05:00|18799.7|18798.3|18816.7|18815.3|18817.7|18816.3|18798.2|18796.8|616
1724915400000|2024-08-29 07:10:00|18817.2|18815.8|18820.7|18819.3|18828.7|18827.3|18807.2|18805.8|507
1724915700000|2024-08-29 07:15:00|18820.2|18818.8|18821.7|18820.3|18827.2|18825.8|18808.7|18807.3|375
1724916000000|2024-08-29 07:20:00|18821.2|18819.8|18819.7|18818.3|18828.7|18827.3|18817.2|18815.8|280
1724916300000|2024-08-29 07:25:00|18819.2|18817.8|18789.7|18788.3|18819.2|18817.8|18787.2|18785.8|588
1724916600000|2024-08-29 07:30:00|18790.2|18788.8|18809.7|18808.3|18816.7|18815.3|18790.2|18788.8|463
1724916900000|2024-08-29 07:35:00|18809.2|18807.8|18803.7|18802.3|18812.7|18811.3|18799.7|18798.3|192
1724917200000|2024-08-29 07:40:00|18803.2|18801.8|18807.7|18806.3|18810.7|18809.3|18792.7|18791.3|432
1724917500000|2024-08-29 07:45:00|18808.2|18806.8|18812.7|18811.3|18814.7|18813.3|18801.7|18800.3|477
1724917800000|2024-08-29 07:50:00|18812.2|18810.8|18804.7|18803.3|18813.2|18811.8|18797.7|18796.3|194
1724918100000|2024-08-29 07:55:00|18804.2|18802.8|18799.6|18798.2|18805.1|18803.7|18796.2|18794.8|160
1724918400000|2024-08-29 08:00:00|18799.1|18797.7|18818.6|18817.2|18826.6|18825.2|18793.1|18791.7|495
1724918700000|2024-08-29 08:05:00|18819.1|18817.7|18840.6|18839.2|18846.1|18844.7|18818.6|18817.2|726
1724919000000|2024-08-29 08:10:00|18841.1|18839.7|18852.6|18851.2|18854.6|18853.2|18836.1|18834.7|475
1724919300000|2024-08-29 08:15:00|18853.1|18851.7|18850.6|18849.2|18861.6|18860.2|18846.6|18845.2|356
1724919600000|2024-08-29 08:20:00|18850.1|18848.7|18825.6|18824.2|18850.6|18849.2|18824.1|18822.7|472
1724919900000|2024-08-29 08:25:00|18826.1|18824.7|18836.6|18835.2|18838.1|18836.7|18824.1|18822.7|251
1724920200000|2024-08-29 08:30:00|18837.1|18835.7|18849.6|18848.2|18852.6|18851.2|18836.6|18835.2|192
1724920500000|2024-08-29 08:35:00|18849.1|18847.7|18869.1|18867.7|18869.6|18868.2|18847.1|18845.7|327
1724920800000|2024-08-29 08:40:00|18869.6|18868.2|18871.6|18870.2|18872.6|18871.2|18862.1|18860.7|229
1724921100000|2024-08-29 08:45:00|18872.1|18870.7|18860.6|18859.2|18872.6|18871.2|18858.6|18857.2|202
1724921400000|2024-08-29 08:50:00|18861.1|18859.7|18855.6|18854.2|18868.6|18867.2|18854.1|18852.7|221
1724921700000|2024-08-29 08:55:00|18856.1|18854.7|18864.6|18863.2|18867.1|18865.7|18852.6|18851.2|172
1724922000000|2024-08-29 09:00:00|18865.1|18863.7|18892.6|18891.2|18893.1|18891.7|18864.6|18863.2|532
1724922300000|2024-08-29 09:05:00|18893.1|18891.7|18899.6|18898.2|18915.1|18913.7|18892.1|18890.7|798
1724922600000|2024-08-29 09:10:00|18900.1|18898.7|18892.6|18891.2|18907.1|18905.7|18892.1|18890.7|396
1724922900000|2024-08-29 09:15:00|18893.1|18891.7|18893.6|18892.2|18901.1|18899.7|18888.1|18886.7|235
1724923200000|2024-08-29 09:20:00|18893.1|18891.7|18898.6|18897.2|18903.1|18901.7|18889.6|18888.2|258
1724923500000|2024-08-29 09:25:00|18898.1|18896.7|18911.6|18910.2|18913.1|18911.7|18897.6|18896.2|220
1724923800000|2024-08-29 09:30:00|18911.1|18909.7|18909.6|18908.2|18911.6|18910.2|18902.6|18901.2|212
1724924100000|2024-08-29 09:35:00|18909.1|18907.7|18923.6|18922.2|18930.6|18929.2|18909.1|18907.7|514
1724924400000|2024-08-29 09:40:00|18923.1|18921.7|18929.1|18927.7|18933.6|18932.2|18923.1|18921.7|262
1724924700000|2024-08-29 09:45:00|18929.6|18928.2|18931.6|18930.2|18939.1|18937.7|18927.6|18926.2|285
1724925000000|2024-08-29 09:50:00|18932.1|18930.7|18914.6|18913.2|18936.6|18935.2|18914.1|18912.7|431
1724925300000|2024-08-29 09:55:00|18915.1|18913.7|18906.6|18905.2|18915.6|18914.2|18904.1|18902.7|301
1724925600000|2024-08-29 10:00:00|18907.1|18905.7|18909.6|18908.2|18910.1|18908.7|18902.6|18901.2|220
1724925900000|2024-08-29 10:05:00|18908.1|18906.7|18909.6|18908.2|18910.1|18908.7|18901.6|18900.2|222
1724926200000|2024-08-29 10:10:00|18910.1|18908.7|18910.6|18909.2|18913.1|18911.7|18904.6|18903.2|133
1724926500000|2024-08-29 10:15:00|18910.1|18908.7|18905.6|18904.2|18911.6|18910.2|18903.1|18901.7|248
1724926800000|2024-08-29 10:20:00|18906.1|18904.7|18908.6|18907.2|18913.6|18912.2|18899.6|18898.2|156
1724927100000|2024-08-29 10:25:00|18908.1|18906.7|18900.1|18898.7|18911.6|18910.2|18899.6|18898.2|136
1724927400000|2024-08-29 10:30:00|18899.6|18898.2|18891.6|18890.2|18903.6|18902.2|18891.1|18889.7|172
1724927700000|2024-08-29 10:35:00|18892.1|18890.7|18893.6|18892.2|18902.1|18900.7|18886.6|18885.2|581
1724928000000|2024-08-29 10:40:00|18894.1|18892.7|18899.6|18898.2|18901.1|18899.7|18886.6|18885.2|189
1724928300000|2024-08-29 10:45:00|18900.6|18899.2|18911.6|18910.2|18912.6|18911.2|18899.1|18897.7|125
1724928600000|2024-08-29 10:50:00|18912.1|18910.7|18906.6|18905.2|18912.1|18910.7|18904.6|18903.2|141
1724928900000|2024-08-29 10:55:00|18907.1|18905.7|18903.6|18902.2|18908.6|18907.2|18900.6|18899.2|157
1724929200000|2024-08-29 11:00:00|18901.6|18900.2|18901.6|18900.2|18904.1|18902.7|18895.6|18894.2|152
1724929500000|2024-08-29 11:05:00|18902.1|18900.7|18906.6|18905.2|18907.1|18905.7|18897.6|18896.2|195
1724929800000|2024-08-29 11:10:00|18906.1|18904.7|18897.6|18896.2|18907.1|18905.7|18887.6|18886.2|213
1724930100000|2024-08-29 11:15:00|18897.1|18895.7|18900.6|18899.2|18903.6|18902.2|18896.6|18895.2|150
1724930400000|2024-08-29 11:20:00|18901.1|18899.7|18900.6|18899.2|18904.1|18902.7|18896.1|18894.7|69
1724930700000|2024-08-29 11:25:00|18900.1|18898.7|18901.6|18900.2|18904.6|18903.2|18897.1|18895.7|70
1724931000000|2024-08-29 11:30:00|18901.1|18899.7|18900.6|18899.2|18909.1|18907.7|18898.6|18897.2|141
1724931300000|2024-08-29 11:35:00|18900.1|18898.7|18908.6|18907.2|18915.1|18913.7|18899.6|18898.2|265
1724931600000|2024-08-29 11:40:00|18909.6|18908.2|18919.6|18918.2|18920.6|18919.2|18909.6|18908.2|122
1724931900000|2024-08-29 11:45:00|18920.1|18918.7|18928.6|18927.2|18929.1|18927.7|18918.6|18917.2|256
1724932200000|2024-08-29 11:50:00|18929.1|18927.7|18914.6|18913.2|18929.6|18928.2|18914.1|18912.7|144
1724932500000|2024-08-29 11:55:00|18915.1|18913.7|18908.6|18907.2|18916.1|18914.7|18907.6|18906.2|164
1724932800000|2024-08-29 12:00:00|18909.1|18907.7|18915.6|18914.2|18918.1|18916.7|18906.1|18904.7|148
1724933100000|2024-08-29 12:05:00|18915.1|18913.7|18918.6|18917.2|18919.1|18917.7|18907.6|18906.2|87
1724933400000|2024-08-29 12:10:00|18918.1|18916.7|18914.1|18912.7|18920.1|18918.7|18910.6|18909.2|164
1724933700000|2024-08-29 12:15:00|18914.6|18913.2|18901.6|18900.2|18915.6|18914.2|18898.6|18897.2|459
1724934000000|2024-08-29 12:20:00|18901.1|18899.7|18908.6|18907.2|18909.1|18907.7|18894.6|18893.2|150
1724934300000|2024-08-29 12:25:00|18909.1|18907.7|18913.1|18911.7|18915.1|18913.7|18903.6|18902.2|136
1724934600000|2024-08-29 12:30:00|18915.1|18913.7|18920.6|18919.2|18931.6|18930.2|18914.6|18913.2|336
1724934900000|2024-08-29 12:35:00|18921.1|18919.7|18907.6|18906.2|18921.6|18920.2|18904.1|18902.7|272
1724935200000|2024-08-29 12:40:00|18908.1|18906.7|18898.1|18896.7|18910.1|18908.7|18896.6|18895.2|344
1724935500000|2024-08-29 12:45:00|18897.6|18896.2|18910.1|18908.7|18915.1|18913.7|18897.6|18896.2|127
1724935800000|2024-08-29 12:50:00|18909.6|18908.2|18924.6|18923.2|18924.6|18923.2|18909.6|18908.2|214
1724936100000|2024-08-29 12:55:00|18924.1|18922.7|18918.6|18917.2|18925.1|18923.7|18915.6|18914.2|221
1724936400000|2024-08-29 13:00:00|18918.1|18916.7|18910.1|18908.7|18920.6|18919.2|18909.1|18907.7|226
1724936700000|2024-08-29 13:05:00|18910.6|18909.2|18901.1|18899.7|18911.1|18909.7|18900.6|18899.2|128
1724937000000|2024-08-29 13:10:00|18900.6|18899.2|18907.6|18906.2|18910.1|18908.7|18899.6|18898.2|141
1724937300000|2024-08-29 13:15:00|18907.1|18905.7|18917.1|18915.7|18917.6|18916.2|18905.6|18904.2|121
1724937600000|2024-08-29 13:20:00|18917.6|18916.2|18916.6|18915.2|18921.1|18919.7|18912.6|18911.2|153
1724937900000|2024-08-29 13:25:00|18916.1|18914.7|18920.1|18918.7|18924.6|18923.2|18913.1|18911.7|229
1724938200000|2024-08-29 13:30:00|18919.6|18918.2|18913.6|18912.2|18921.6|18920.2|18910.1|18908.7|359
1724938500000|2024-08-29 13:35:00|18913.1|18911.7|18879.6|18878.2|18913.1|18911.7|18878.6|18877.2|562
1724938800000|2024-08-29 13:40:00|18879.1|18877.7|18874.6|18873.2|18885.6|18884.2|18872.1|18870.7|436
1724939100000|2024-08-29 13:45:00|18875.1|18873.7|18881.1|18879.7|18888.1|18886.7|18873.6|18872.2|411
1724939400000|2024-08-29 13:50:00|18881.6|18880.2|18870.6|18869.2|18881.6|18880.2|18857.1|18855.7|532
1724939700000|2024-08-29 13:55:00|18870.1|18868.7|18879.1|18877.7|18884.1|18882.7|18868.6|18867.2|469
1724940000000|2024-08-29 14:00:00|18878.6|18877.2|18888.1|18886.7|18890.1|18888.7|18877.6|18876.2|413
1724940300000|2024-08-29 14:05:00|18887.6|18886.2|18891.1|18889.7|18898.1|18896.7|18877.1|18875.7|344
1724940600000|2024-08-29 14:10:00|18890.6|18889.2|18908.1|18906.7|18910.6|18909.2|18890.1|18888.7|481
1724940900000|2024-08-29 14:15:00|18908.6|18907.2|18899.2|18897.8|18912.2|18910.8|18891.2|18889.8|307
1724941200000|2024-08-29 14:20:00|18899.7|18898.3|18901.2|18899.8|18906.2|18904.8|18887.7|18886.3|307
1724941500000|2024-08-29 14:25:00|18901.7|18900.3|18902.7|18901.3|18908.7|18907.3|18898.2|18896.8|244
1724941800000|2024-08-29 14:30:00|18903.2|18901.8|18896.7|18895.3|18907.2|18905.8|18895.2|18893.8|216
1724942100000|2024-08-29 14:35:00|18897.7|18896.3|18908.2|18906.8|18908.7|18907.3|18894.7|18893.3|225
1724942400000|2024-08-29 14:40:00|18907.7|18906.3|18899.7|18898.3|18911.2|18909.8|18894.2|18892.8|265
1724942700000|2024-08-29 14:45:00|18900.2|18898.8|18903.2|18901.8|18906.2|18904.8|18897.2|18895.8|165
1724943000000|2024-08-29 14:50:00|18902.7|18901.3|18906.2|18904.8|18907.7|18906.3|18899.7|18898.3|162
1724943300000|2024-08-29 14:55:00|18906.7|18905.3|18890.7|18889.3|18907.7|18906.3|18888.7|18887.3|253
1724943600000|2024-08-29 15:00:00|18891.7|18890.3|18899.2|18897.8|18905.7|18904.3|18891.7|18890.3|241
1724943900000|2024-08-29 15:05:00|18899.7|18898.3|18896.2|18894.8|18905.7|18904.3|18887.7|18886.3|259
1724944200000|2024-08-29 15:10:00|18895.7|18894.3|18907.7|18906.3|18910.7|18909.3|18895.2|18893.8|257
1724944500000|2024-08-29 15:15:00|18907.2|18905.8|18902.2|18900.8|18915.7|18914.3|18899.7|18898.3|445
1724944800000|2024-08-29 15:20:00|18902.7|18901.3|18898.2|18896.8|18903.7|18902.3|18891.7|18890.3|225
1724945100000|2024-08-29 15:25:00|18898.7|18897.3|18905.2|18903.8|18905.7|18904.3|18896.2|18894.8|549
1724945400000|2024-08-29 15:30:00|18905.7|18904.3|18916.4|18913.6|18919.4|18916.6|18905.4|18902.6|897
1724945700000|2024-08-29 15:35:00|18915.9|18913.1|18938.4|18935.6|18940.9|18938.1|18914.9|18912.1|720
1724946000000|2024-08-29 15:40:00|18938.9|18936.1|18939.4|18936.6|18943.4|18940.6|18936.9|18934.1|271
1724946300000|2024-08-29 15:45:00|18939.9|18937.1|18944.4|18941.6|18945.4|18942.6|18937.4|18934.6|191
1724946600000|2024-08-29 15:50:00|18944.9|18942.1|18947.9|18945.1|18949.4|18946.6|18941.4|18938.6|207
1724946900000|2024-08-29 15:55:00|18947.4|18944.6|18952.9|18950.1|18956.9|18954.1|18943.9|18941.1|226
1724947200000|2024-08-29 16:00:00|18953.4|18950.6|18963.9|18961.1|18966.4|18963.6|18951.9|18949.1|266
1724947500000|2024-08-29 16:05:00|18963.4|18960.6|18966.4|18963.6|18972.9|18970.1|18962.4|18959.6|216
1724947800000|2024-08-29 16:10:00|18965.9|18963.1|18962.9|18960.1|18966.4|18963.6|18957.9|18955.1|214
1724948100000|2024-08-29 16:15:00|18963.4|18960.6|18954.9|18952.1|18966.4|18963.6|18953.4|18950.6|265
1724948400000|2024-08-29 16:20:00|18955.4|18952.6|18961.4|18958.6|18962.4|18959.6|18953.4|18950.6|184
1724948700000|2024-08-29 16:25:00|18961.9|18959.1|18958.4|18955.6|18962.9|18960.1|18957.4|18954.6|79
1724949000000|2024-08-29 16:30:00|18957.9|18955.1|18959.9|18957.1|18961.4|18958.6|18957.4|18954.6|80
1724949300000|2024-08-29 16:35:00|18959.4|18956.6|18954.9|18952.1|18961.4|18958.6|18952.4|18949.6|100
1724949600000|2024-08-29 16:40:00|18955.4|18952.6|18955.4|18952.6|18956.9|18954.1|18953.4|18950.6|73
1724949900000|2024-08-29 16:45:00|18954.9|18952.1|18950.4|18947.6|18959.4|18956.6|18950.4|18947.6|104
1724950200000|2024-08-29 16:50:00|18950.9|18948.1|18944.4|18941.6|18955.4|18952.6|18942.9|18940.1|175
1724950500000|2024-08-29 16:55:00|18944.9|18942.1|18944.9|18942.1|18949.4|18946.6|18942.9|18940.1|80
1724950800000|2024-08-29 17:00:00|18944.4|18941.6|18932.4|18929.6|18944.4|18941.6|18931.9|18929.1|200
1724951100000|2024-08-29 17:05:00|18931.9|18929.1|18925.4|18922.6|18936.4|18933.6|18925.4|18922.6|233
1724951400000|2024-08-29 17:10:00|18924.9|18922.1|18922.4|18919.6|18927.9|18925.1|18917.9|18915.1|141
1724951700000|2024-08-29 17:15:00|18924.4|18921.6|18928.4|18925.6|18931.4|18928.6|18923.9|18921.1|170
1724952000000|2024-08-29 17:20:00|18928.9|18926.1|18926.4|18923.6|18930.4|18927.6|18926.4|18923.6|118
1724952300000|2024-08-29 17:25:00|18927.4|18924.6|18921.4|18918.6|18934.4|18931.6|18920.9|18918.1|110
1724952600000|2024-08-29 17:30:00|18920.4|18917.6|18921.9|18919.1|18924.4|18921.6|18918.4|18915.6|125
1724952900000|2024-08-29 17:35:00|18922.4|18919.6|18914.4|18911.6|18922.4|18919.6|18914.4|18911.6|125
1724953200000|2024-08-29 17:40:00|18914.9|18912.1|18917.4|18914.6|18918.4|18915.6|18912.4|18909.6|117
1724953500000|2024-08-29 17:45:00|18917.9|18915.1|18913.4|18910.6|18918.4|18915.6|18910.9|18908.1|94
1724953800000|2024-08-29 17:50:00|18912.9|18910.1|18923.4|18920.6|18923.4|18920.6|18912.4|18909.6|89
1724954100000|2024-08-29 17:55:00|18923.9|18921.1|18929.4|18926.6|18930.4|18927.6|18922.4|18919.6|110
1724954400000|2024-08-29 18:00:00|18929.9|18927.1|18925.4|18922.6|18929.9|18927.1|18912.4|18909.6|79
1724954700000|2024-08-29 18:05:00|18925.9|18923.1|18922.4|18919.6|18928.4|18925.6|18922.4|18919.6|60
1724955000000|2024-08-29 18:10:00|18922.9|18920.1|18920.4|18917.6|18925.4|18922.6|18918.9|18916.1|74
1724955300000|2024-08-29 18:15:00|18919.9|18917.1|18915.9|18913.1|18920.4|18917.6|18915.4|18912.6|38
1724955600000|2024-08-29 18:20:00|18916.4|18913.6|18921.4|18918.6|18922.4|18919.6|18914.4|18911.6|51
1724955900000|2024-08-29 18:25:00|18920.9|18918.1|18894.4|18891.6|18921.4|18918.6|18891.4|18888.6|254
1724956200000|2024-08-29 18:30:00|18893.9|18891.1|18879.9|18877.1|18893.9|18891.1|18878.9|18876.1|461
1724956500000|2024-08-29 18:35:00|18879.4|18876.6|18855.4|18852.6|18881.9|18879.1|18853.9|18851.1|298
1724956800000|2024-08-29 18:40:00|18854.9|18852.1|18844.4|18841.6|18866.4|18863.6|18833.4|18830.6|480
1724957100000|2024-08-29 18:45:00|18844.9|18842.1|18844.4|18841.6|18846.4|18843.6|18825.9|18823.1|401
1724957400000|2024-08-29 18:50:00|18843.9|18841.1|18845.4|18842.6|18846.4|18843.6|18821.4|18818.6|320
1724957700000|2024-08-29 18:55:00|18845.9|18843.1|18839.9|18837.1|18849.4|18846.6|18829.9|18827.1|318
1724958000000|2024-08-29 19:00:00|18840.4|18837.6|18832.9|18830.1|18840.4|18837.6|18824.9|18822.1|294
1724958300000|2024-08-29 19:05:00|18833.4|18830.6|18839.9|18837.1|18842.4|18839.6|18831.4|18828.6|130
1724958600000|2024-08-29 19:10:00|18839.4|18836.6|18838.4|18835.6|18844.4|18841.6|18829.9|18827.1|173
1724958900000|2024-08-29 19:15:00|18838.9|18836.1|18848.4|18845.6|18856.4|18853.6|18834.9|18832.1|244
1724959200000|2024-08-29 19:20:00|18847.4|18844.6|18852.4|18849.6|18854.4|18851.6|18842.9|18840.1|156
1724959500000|2024-08-29 19:25:00|18851.9|18849.1|18860.9|18858.1|18863.4|18860.6|18851.4|18848.6|173
1724959800000|2024-08-29 19:30:00|18862.4|18859.6|18863.4|18860.6|18865.4|18862.6|18856.4|18853.6|206
1724960100000|2024-08-29 19:35:00|18863.9|18861.1|18865.9|18863.1|18877.4|18874.6|18861.4|18858.6|228
1724960400000|2024-08-29 19:40:00|18865.4|18862.6|18847.4|18844.6|18869.4|18866.6|18846.4|18843.6|151
1724960700000|2024-08-29 19:45:00|18846.9|18844.1|18846.9|18844.1|18855.4|18852.6|18846.4|18843.6|230
1724961000000|2024-08-29 19:50:00|18846.4|18843.6|18840.9|18838.1|18853.4|18850.6|18840.4|18837.6|280
1724961300000|2024-08-29 19:55:00|18840.4|18837.6|18847.9|18845.1|18850.4|18847.6|18840.4|18837.6|238
1724961600000|2024-08-29 20:00:00|18848.9|18841.9|18852.5|18845.5|18863.1|18856.1|18848.9|18841.9|21
1724961900000|2024-08-29 20:05:00|18852|18845|18857.4|18850.4|18862.8|18855.8|18851.8|18844.8|0
1724962200000|2024-08-29 20:10:00|18857.3|18850.3|18858.3|18851.3|18863.9|18856.9|18857.3|18850.3|0
1724962500000|2024-08-29 20:15:00|18858.8|18851.8|18861.1|18854.1|18861.7|18854.7|18858.2|18851.2|0
1724962800000|2024-08-29 20:20:00|18860.8|18853.8|18860.7|18853.7|18863.7|18856.7|18860.1|18853.1|0
1724963100000|2024-08-29 20:25:00|18860.1|18853.1|18854.4|18847.4|18863.4|18856.4|18851.6|18844.6|0
1724963400000|2024-08-29 20:30:00|18855|18848|18852.8|18845.8|18855.6|18848.6|18852.8|18845.8|0
1724963700000|2024-08-29 20:35:00|18852.5|18845.5|18853.6|18846.6|18855.8|18848.8|18851.7|18844.7|0
1724964000000|2024-08-29 20:40:00|18853.9|18846.9|18860.5|18853.5|18860.9|18853.9|18853.3|18846.3|0
1724964300000|2024-08-29 20:45:00|18859.9|18852.9|18856.8|18849.8|18860.1|18853.1|18853.6|18846.6|0
1724964600000|2024-08-29 20:50:00|18857.4|18850.4|18863.3|18856.3|18865.9|18858.9|18856.8|18849.8|0
1724964900000|2024-08-29 20:55:00|18863.9|18856.9|18862.4|18855.4|18865.5|18858.5|18862.4|18855.4|0
1724965200000|2024-08-29 21:00:00|18862.7|18855.7|18863.9|18856.9|18864|18857|18862.7|18855.7|0
1724965500000|2024-08-29 21:05:00|18863.8|18856.8|18861.7|18854.7|18863.8|18856.8|18861.6|18854.6|0
1724965800000|2024-08-29 21:10:00|18861.3|18854.3|18860.3|18853.3|18862.3|18855.3|18860|18853|0
1724966100000|2024-08-29 21:15:00|18860.6|18853.6|18860.6|18853.6|18864|18857|18860.2|18853.2|0
1724966400000|2024-08-29 21:20:00|18859.6|18852.6|18861.8|18854.8|18861.8|18854.8|18859.5|18852.5|0
1724966700000|2024-08-29 21:25:00|18861.3|18854.3|18861.9|18854.9|18861.9|18854.9|18860.3|18853.3|0
1724967000000|2024-08-29 21:30:00|18862|18855|18862|18855|18862.5|18855.5|18862|18855|0
1724967300000|2024-08-29 21:35:00|18862.1|18855.1|18864.4|18857.4|18864.5|18857.5|18862.1|18855.1|0
1724967600000|2024-08-29 21:40:00|18864.5|18857.5|18864.8|18857.8|18864.8|18857.8|18864.5|18857.5|0
1724967900000|2024-08-29 21:45:00|18864|18857|18864.2|18857.2|18865.7|18858.7|18863.9|18856.9|0
1724968200000|2024-08-29 21:50:00|18864|18857|18864.9|18857.9|18865|18858|18863.7|18856.7|0
1724968500000|2024-08-29 21:55:00|18864.7|18857.7|18860.4|18853.4|18864.9|18857.9|18859.7|18852.7|0
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18862.5|18855.5|18869.6|18862.6|18860.7|18853.7|0
1724969100000|2024-08-29 22:05:00|18861.3|18854.3|18850.4|18843.4|18861.3|18854.3|18843.6|18836.6|0
1724969400000|2024-08-29 22:10:00|18850.1|18843.1|18855|18848|18858.4|18851.4|18847.8|18840.8|0
1724969700000|2024-08-29 22:15:00|18855.3|18848.3|18858.7|18851.7|18861.2|18854.2|18854.6|18847.6|0
1724970000000|2024-08-29 22:20:00|18858.5|18851.5|18853.6|18846.6|18860.2|18853.2|18851.2|18844.2|0
1724970300000|2024-08-29 22:25:00|18853.3|18846.3|18857.1|18850.1|18857.7|18850.7|18852.4|18845.4|0
1724970600000|2024-08-29 22:30:00|18856.8|18849.8|18855.3|18848.3|18858.3|18851.3|18854.8|18847.8|0
1724970900000|2024-08-29 22:35:00|18855.6|18848.6|18855.4|18848.4|18855.6|18848.6|18853.6|18846.6|0
1724971200000|2024-08-29 22:40:00|18855.1|18848.1|18859.2|18852.2|18859.5|18852.5|18854.2|18847.2|0
1724971500000|2024-08-29 22:45:00|18859.5|18852.5|18856.3|18849.3|18859.5|18852.5|18854.5|18847.5|0
1724971800000|2024-08-29 22:50:00|18856|18849|18855.7|18848.7|18857.5|18850.5|18855.1|18848.1|0
1724972100000|2024-08-29 22:55:00|18855.4|18848.4|18857|18850|18857.6|18850.6|18855.1|18848.1|0
1724972400000|2024-08-29 23:00:00|18856.7|18849.7|18855.5|18848.5|18857.9|18850.9|18853.5|18846.5|0
1724972700000|2024-08-29 23:05:00|18855.3|18848.3|18858.8|18851.8|18859.1|18852.1|18854.1|18847.1|0
1724973000000|2024-08-29 23:10:00|18859.1|18852.1|18860.7|18853.7|18860.7|18853.7|18858.2|18851.2|0
1724973300000|2024-08-29 23:15:00|18860.4|18853.4|18860.3|18853.3|18861.8|18854.8|18859.4|18852.4|0
1724973600000|2024-08-29 23:20:00|18860|18853|18862.4|18855.4|18864.1|18857.1|18859.7|18852.7|0
1724973900000|2024-08-29 23:25:00|18862.7|18855.7|18863|18856|18863.5|18856.5|18861.2|18854.2|0
1724974200000|2024-08-29 23:30:00|18862.7|18855.7|18857|18850|18862.7|18855.7|18856.5|18849.5|0
1724974500000|2024-08-29 23:35:00|18856.7|18849.7|18856.2|18849.2|18858.8|18851.8|18855.9|18848.9|0
1724974800000|2024-08-29 23:40:00|18856.5|18849.5|18856.8|18849.8|18857.7|18850.7|18854.7|18847.7|0
1724975100000|2024-08-29 23:45:00|18857.1|18850.1|18860.7|18853.7|18861.3|18854.3|18855.9|18848.9|0
1724975400000|2024-08-29 23:50:00|18860.4|18853.4|18858.6|18851.6|18862.1|18855.1|18857.4|18850.4|0
1724975700000|2024-08-29 23:55:00|18858.3|18851.3|18858|18851|18859.7|18852.7|18858|18851|0
1724976000000|2024-08-30 00:00:00|18858.5|18851.5|18849.9|18842.9|18859.1|18852.1|18849|18842|0
1724976300000|2024-08-30 00:05:00|18849.6|18842.6|18842.9|18835.9|18850.8|18843.8|18840.5|18833.5|0
1724976600000|2024-08-30 00:10:00|18842.6|18835.6|18847.5|18840.5|18847.5|18840.5|18839.9|18832.9|0
1724976900000|2024-08-30 00:15:00|18847.8|18840.8|18855.4|18850.4|18862.4|18857.4|18847.8|18840.8|51
1724977200000|2024-08-30 00:20:00|18854.9|18849.9|18853.4|18848.4|18861.9|18856.9|18847.4|18842.4|55
1724977500000|2024-08-30 00:25:00|18853.9|18848.9|18865.9|18860.9|18867.4|18862.4|18852.9|18847.9|33
1724977800000|2024-08-30 00:30:00|18866.4|18861.4|18869.9|18864.9|18877.4|18872.4|18865.4|18860.4|17
1724978100000|2024-08-30 00:35:00|18870.4|18865.4|18864.9|18859.9|18870.4|18865.4|18864.9|18859.9|6
1724978400000|2024-08-30 00:40:00|18865.4|18860.4|18867.4|18862.4|18867.9|18862.9|18864.4|18859.4|5
1724978700000|2024-08-30 00:45:00|18866.9|18861.9|18868.4|18863.4|18868.4|18863.4|18860.9|18855.9|16
1724979000000|2024-08-30 00:50:00|18867.9|18862.9|18864.4|18859.4|18868.4|18863.4|18861.9|18856.9|14
1724979300000|2024-08-30 00:55:00|18863.9|18858.9|18860.4|18855.4|18867.4|18862.4|18858.9|18853.9|14
1724979600000|2024-08-30 01:00:00|18859.9|18854.9|18868.9|18863.9|18869.4|18864.4|18859.9|18854.9|8
1724979900000|2024-08-30 01:05:00|18868.4|18863.4|18862.4|18857.4|18869.9|18864.9|18858.9|18853.9|28
1724980200000|2024-08-30 01:10:00|18861.9|18856.9|18860.4|18855.4|18865.4|18860.4|18860.4|18855.4|9
1724980500000|2024-08-30 01:15:00|18859.9|18854.9|18858.9|18853.9|18864.4|18859.4|18856.9|18851.9|8
1724980800000|2024-08-30 01:20:00|18858.4|18853.4|18863.4|18858.4|18863.4|18858.4|18857.4|18852.4|1
1724981100000|2024-08-30 01:25:00|18862.9|18857.9|18857.9|18852.9|18865.4|18860.4|18856.9|18851.9|7
1724981400000|2024-08-30 01:30:00|18858.4|18853.4|18868.4|18863.4|18868.4|18863.4|18857.4|18852.4|8
1724981700000|2024-08-30 01:35:00|18867.9|18862.9|18867.9|18862.9|18868.4|18863.4|18866.4|18861.4|1
1724982000000|2024-08-30 01:40:00|18868.4|18863.4|18872.4|18867.4|18873.4|18868.4|18868.4|18863.4|4
1724982300000|2024-08-30 01:45:00|18871.9|18866.9|18871.9|18866.9|18874.4|18869.4|18870.9|18865.9|3
1724982600000|2024-08-30 01:50:00|18872.4|18867.4|18872.9|18867.9|18873.9|18868.9|18870.9|18865.9|6
1724982900000|2024-08-30 01:55:00|18872.4|18867.4|18871.4|18866.4|18873.9|18868.9|18869.9|18864.9|11
1724983200000|2024-08-30 02:00:00|18871.9|18866.9|18875.4|18870.4|18877.4|18872.4|18868.4|18863.4|4
1724983500000|2024-08-30 02:05:00|18875.9|18870.9|18871.9|18866.9|18875.9|18870.9|18870.4|18865.4|0
1724983800000|2024-08-30 02:10:00|18871.4|18866.4|18872.4|18867.4|18875.4|18870.4|18870.4|18865.4|0
1724984100000|2024-08-30 02:15:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.9|18866.9|3
1724984400000|2024-08-30 02:20:00|18873.9|18868.9|18878.4|18873.4|18878.9|18873.9|18873.4|18868.4|3
1724984700000|2024-08-30 02:25:00|18878.9|18873.9|18881.9|18876.9|18882.4|18877.4|18878.4|18873.4|5
1724985000000|2024-08-30 02:30:00|18882.4|18877.4|18884.9|18879.9|18886.9|18881.9|18882.4|18877.4|4
1724985300000|2024-08-30 02:35:00|18885.4|18880.4|18884.4|18879.4|18885.9|18880.9|18884.4|18879.4|0
1724985600000|2024-08-30 02:40:00|18884.9|18879.9|18885.9|18880.9|18886.4|18881.4|18883.9|18878.9|5
1724985900000|2024-08-30 02:45:00|18886.4|18881.4|18885.9|18880.9|18887.4|18882.4|18884.4|18879.4|1
1724986200000|2024-08-30 02:50:00|18885.4|18880.4|18884.4|18879.4|18887.9|18882.9|18884.4|18879.4|7
1724986500000|2024-08-30 02:55:00|18883.9|18878.9|18885.9|18880.9|18887.4|18882.4|18881.4|18876.4|10
1724986800000|2024-08-30 03:00:00|18886.4|18881.4|18880.9|18875.9|18886.9|18881.9|18879.9|18874.9|3
1724987100000|2024-08-30 03:05:00|18880.4|18875.4|18875.4|18870.4|18880.9|18875.9|18875.4|18870.4|3
1724987400000|2024-08-30 03:10:00|18875.9|18870.9|18874.4|18869.4|18876.9|18871.9|18873.4|18868.4|2
1724987700000|2024-08-30 03:15:00|18873.9|18868.9|18874.4|18869.4|18876.4|18871.4|18873.4|18868.4|4
1724988000000|2024-08-30 03:20:00|18873.9|18868.9|18869.9|18864.9|18873.9|18868.9|18869.9|18864.9|0
1724988300000|2024-08-30 03:25:00|18870.4|18865.4|18869.9|18864.9|18871.4|18866.4|18869.9|18864.9|0
1724988600000|2024-08-30 03:30:00|18870.4|18865.4|18870.9|18865.9|18870.9|18865.9|18869.9|18864.9|0
1724988900000|2024-08-30 03:35:00|18870.4|18865.4|18868.9|18863.9|18871.4|18866.4|18867.9|18862.9|1
1724989200000|2024-08-30 03:40:00|18868.4|18863.4|18866.9|18861.9|18870.4|18865.4|18865.9|18860.9|10
1724989500000|2024-08-30 03:45:00|18867.4|18862.4|18868.9|18863.9|18870.4|18865.4|18866.9|18861.9|2
1724989800000|2024-08-30 03:50:00|18869.4|18864.4|18870.9|18865.9|18873.4|18868.4|18869.4|18864.4|1
1724990100000|2024-08-30 03:55:00|18870.4|18865.4|18871.9|18866.9|18871.9|18866.9|18868.9|18863.9|2
1724990400000|2024-08-30 04:00:00|18872.4|18867.4|18868.9|18863.9|18873.9|18868.9|18868.9|18863.9|3
1724990700000|2024-08-30 04:05:00|18868.4|18863.4|18867.9|18862.9|18868.4|18863.4|18867.9|18862.9|0
1724991000000|2024-08-30 04:10:00|18868.4|18863.4|18863.9|18858.9|18868.4|18863.4|18862.9|18857.9|6
1724991300000|2024-08-30 04:15:00|18863.4|18858.4|18861.9|18856.9|18863.9|18858.9|18858.9|18853.9|10
1724991600000|2024-08-30 04:20:00|18862.9|18857.9|18865.4|18860.4|18865.4|18860.4|18862.4|18857.4|5
1724991900000|2024-08-30 04:25:00|18864.9|18859.9|18860.4|18855.4|18865.4|18860.4|18858.9|18853.9|2
1724992200000|2024-08-30 04:30:00|18859.9|18854.9|18863.9|18858.9|18863.9|18858.9|18858.9|18853.9|4
1724992500000|2024-08-30 04:35:00|18864.4|18859.4|18867.9|18862.9|18868.4|18863.4|18863.4|18858.4|4
1724992800000|2024-08-30 04:40:00|18867.4|18862.4|18873.9|18868.9|18876.4|18871.4|18867.4|18862.4|22
1724993100000|2024-08-30 04:45:00|18874.4|18869.4|18876.9|18871.9|18876.9|18871.9|18872.9|18867.9|5
1724993400000|2024-08-30 04:50:00|18876.4|18871.4|18877.4|18872.4|18878.9|18873.9|18876.4|18871.4|0
1724993700000|2024-08-30 04:55:00|18875.9|18870.9|18875.9|18870.9|18875.9|18870.9|18872.9|18867.9|7
1724994000000|2024-08-30 05:00:00|18875.4|18870.4|18874.9|18869.9|18877.9|18872.9|18867.4|18862.4|52
1724994300000|2024-08-30 05:05:00|18875.4|18870.4|18872.4|18867.4|18876.4|18871.4|18870.9|18865.9|12
1724994600000|2024-08-30 05:10:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.4|18866.4|5
1724994900000|2024-08-30 05:15:00|18872.9|18867.9|18870.9|18865.9|18873.4|18868.4|18870.9|18865.9|0
1724995200000|2024-08-30 05:20:00|18870.4|18865.4|18868.4|18863.4|18871.9|18866.9|18867.9|18862.9|8
1724995500000|2024-08-30 05:25:00|18868.9|18863.9|18868.9|18863.9|18870.4|18865.4|18865.9|18860.9|19
1724995800000|2024-08-30 05:30:00|18869.4|18864.4|18866.9|18861.9|18871.9|18866.9|18865.9|18860.9|22
1724996100000|2024-08-30 05:35:00|18867.4|18862.4|18878.9|18873.9|18879.4|18874.4|18866.9|18861.9|23
1724996400000|2024-08-30 05:40:00|18878.4|18873.4|18878.4|18873.4|18880.9|18875.9|18877.9|18872.9|12
1724996700000|2024-08-30 05:45:00|18877.9|18872.9|18881.9|18876.9|18882.9|18877.9|18877.9|18872.9|32
1724997000000|2024-08-30 05:50:00|18882.4|18877.4|18888.4|18883.4|18892.4|18887.4|18881.9|18876.9|84
1724997300000|2024-08-30 05:55:00|18888.9|18883.9|18880.9|18875.9|18891.4|18886.4|18879.4|18874.4|59
1724997600000|2024-08-30 06:00:00|18879.8|18877|18880.3|18877.5|18894.8|18892|18875.8|18873|198
1724997900000|2024-08-30 06:05:00|18880.8|18878|18889.8|18887|18890.8|18888|18880.3|18877.5|128
1724998200000|2024-08-30 06:10:00|18892.3|18889.5|18892.8|18890|18895.3|18892.5|18883.3|18880.5|123
1724998500000|2024-08-30 06:15:00|18892.3|18889.5|18889.8|18887|18892.3|18889.5|18881.8|18879|59
1724998800000|2024-08-30 06:20:00|18889.3|18886.5|18886.8|18884|18892.8|18890|18883.8|18881|107
1724999100000|2024-08-30 06:25:00|18888.3|18885.5|18887.3|18884.5|18892.3|18889.5|18886.8|18884|64
1724999400000|2024-08-30 06:30:00|18887.8|18885|18891.8|18889|18895.3|18892.5|18884.8|18882|97
1724999700000|2024-08-30 06:35:00|18892.3|18889.5|18878.8|18876|18892.3|18889.5|18875.8|18873|130
1725000000000|2024-08-30 06:40:00|18878.3|18875.5|18883.8|18881|18883.8|18881|18876.8|18874|78
1725000300000|2024-08-30 06:45:00|18876.3|18873.5|18880.3|18877.5|18882.3|18879.5|18870.8|18868|181
1725000600000|2024-08-30 06:50:00|18880.8|18878|18884.8|18882|18885.8|18883|18876.8|18874|96
1725000900000|2024-08-30 06:55:00|18884.3|18881.5|18878.8|18876|18887.8|18885|18877.8|18875|189
1725001200000|2024-08-30 07:00:00|18878.1|18876.7|18889.1|18887.7|18903.1|18901.7|18878.1|18876.7|979
1725001500000|2024-08-30 07:05:00|18888.6|18887.2|18897.1|18895.7|18901.1|18899.7|18886.6|18885.2|491
1725001800000|2024-08-30 07:10:00|18895.1|18893.7|18901.1|18899.7|18902.6|18901.2|18887.1|18885.7|352
1725002100000|2024-08-30 07:15:00|18900.6|18899.2|18900.1|18898.7|18909.1|18907.7|18894.6|18893.2|330
1725002400000|2024-08-30 07:20:00|18900.6|18899.2|18903.1|18901.7|18909.6|18908.2|18899.1|18897.7|179
1725002700000|2024-08-30 07:25:00|18902.6|18901.2|18911.1|18909.7|18912.1|18910.7|18901.6|18900.2|259
1725003000000|2024-08-30 07:30:00|18911.6|18910.2|18913.1|18911.7|18917.1|18915.7|18910.1|18908.7|358
1725003300000|2024-08-30 07:35:00|18912.6|18911.2|18927.6|18926.2|18928.1|18926.7|18912.6|18911.2|364
1725003600000|2024-08-30 07:40:00|18928.1|18926.7|18931|18929.6|18934|18932.6|18924.6|18923.2|410
1725003900000|2024-08-30 07:45:00|18930.5|18929.1|18913|18911.6|18935|18933.6|18913|18911.6|299
1725004200000|2024-08-30 07:50:00|18914|18912.6|18928.3|18926.9|18928.3|18926.9|18912.5|18911.1|212
1725004500000|2024-08-30 07:55:00|18929.3|18927.9|18931.3|18929.9|18941.3|18939.9|18926.3|18924.9|228
1725004800000|2024-08-30 08:00:00|18931.8|18930.4|18931.3|18929.9|18938.8|18937.4|18927.3|18925.9|160
1725005100000|2024-08-30 08:05:00|18931.8|18930.4|18925.3|18923.9|18934.3|18932.9|18921.8|18920.4|215
1725005400000|2024-08-30 08:10:00|18925.8|18924.4|18934.3|18932.9|18936.3|18934.9|18925.3|18923.9|149
1725005700000|2024-08-30 08:15:00|18934.8|18933.4|18925.3|18923.9|18935.8|18934.4|18925.3|18923.9|190
1725006000000|2024-08-30 08:20:00|18924.8|18923.4|18928.3|18926.9|18928.3|18926.9|18920.3|18918.9|177
1725006300000|2024-08-30 08:25:00|18927.8|18926.4|18930.8|18929.4|18936.8|18935.4|18927.3|18925.9|164
1725006600000|2024-08-30 08:30:00|18932.3|18930.9|18933.3|18931.9|18934.3|18932.9|18925.3|18923.9|92
1725006900000|2024-08-30 08:35:00|18934.3|18932.9|18938.3|18936.9|18938.8|18937.4|18932.3|18930.9|163
1725007200000|2024-08-30 08:40:00|18937.8|18936.4|18938.8|18937.4|18939.3|18937.9|18933.8|18932.4|109
1725007500000|2024-08-30 08:45:00|18939.8|18938.4|18934.8|18933.4|18944.3|18942.9|18930.8|18929.4|256
1725007800000|2024-08-30 08:50:00|18935.3|18933.9|18935.3|18933.9|18938.8|18937.4|18928.3|18926.9|235
1725008100000|2024-08-30 08:55:00|18935.8|18934.4|18940.3|18938.9|18940.8|18939.4|18934.3|18932.9|116
1725008400000|2024-08-30 09:00:00|18939.8|18938.4|18949.3|18947.9|18949.3|18947.9|18936.3|18934.9|142
1725008700000|2024-08-30 09:05:00|18948.8|18947.4|18946.3|18944.9|18950.8|18949.4|18942.8|18941.4|145
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18633.9|18626.9|18635.7|18628.7|18630.7|18623.7|0
1724623500000|2024-08-25 22:05:00|18633.6|18626.6|18639.1|18632.1|18642.3|18635.3|18633.3|18626.3|0
1724623800000|2024-08-25 22:10:00|18639.5|18632.5|18638.6|18631.6|18641.3|18634.3|18638.6|18631.6|0
1724624100000|2024-08-25 22:15:00|18638.3|18631.3|18637.9|18630.9|18640.5|18633.5|18634.6|18627.6|0
1724624400000|2024-08-25 22:20:00|18638.5|18631.5|18635.5|18628.5|18639.2|18632.2|18634.9|18627.9|0
1724624700000|2024-08-25 22:25:00|18635.2|18628.2|18628.5|18621.5|18635.5|18628.5|18623.3|18616.3|0
1724625000000|2024-08-25 22:30:00|18628.8|18621.8|18616.5|18609.5|18630.8|18623.8|18611.4|18604.4|0
1724625300000|2024-08-25 22:35:00|18616.1|18609.1|18611.2|18604.2|18617.5|18610.5|18610.9|18603.9|0
1724625600000|2024-08-25 22:40:00|18611|18604|18606.6|18599.6|18614|18607|18601.7|18594.7|0
1724625900000|2024-08-25 22:45:00|18606.2|18599.2|18606|18599|18609.3|18602.3|18601.6|18594.6|0
1724626200000|2024-08-25 22:50:00|18606.3|18599.3|18606.5|18599.5|18608.7|18601.7|18606|18599|0
1724626500000|2024-08-25 22:55:00|18606.8|18599.8|18602.1|18595.1|18608.9|18601.9|18600.8|18593.8|0
1724626800000|2024-08-25 23:00:00|18602.7|18595.7|18596.8|18589.8|18603.4|18596.4|18591.8|18584.8|0
1724627100000|2024-08-25 23:05:00|18596.5|18589.5|18598.2|18591.2|18598.9|18591.9|18593.5|18586.5|0
1724627400000|2024-08-25 23:10:00|18597.9|18590.9|18603.7|18596.7|18605.1|18598.1|18597.9|18590.9|0
1724627700000|2024-08-25 23:15:00|18603.1|18596.1|18593.8|18586.8|18603.6|18596.6|18593.1|18586.1|0
1724628000000|2024-08-25 23:20:00|18593.4|18586.4|18598|18591|18598|18591|18591.7|18584.7|0
1724628300000|2024-08-25 23:25:00|18598.6|18591.6|18599.5|18592.5|18602.1|18595.1|18597.5|18590.5|0
1724628600000|2024-08-25 23:30:00|18600.1|18593.1|18597.3|18590.3|18600.9|18593.9|18596.9|18589.9|0
1724628900000|2024-08-25 23:35:00|18596.9|18589.9|18600.4|18593.4|18601.1|18594.1|18596.9|18589.9|0
1724629200000|2024-08-25 23:40:00|18600|18593|18603|18596|18604.3|18597.3|18595.7|18588.7|0
1724629500000|2024-08-25 23:45:00|18603.3|18596.3|18604.2|18597.2|18606.3|18599.3|18599.8|18592.8|0
1724629800000|2024-08-25 23:50:00|18603.6|18596.6|18609|18602|18609|18602|18602.5|18595.5|0
1724630100000|2024-08-25 23:55:00|18608.7|18601.7|18609.5|18602.5|18610.2|18603.2|18606.7|18599.7|0
1724630400000|2024-08-26 00:00:00|18610.2|18603.2|18616.3|18609.3|18617.9|18610.9|18610.2|18603.2|0
1724630700000|2024-08-26 00:05:00|18616.6|18609.6|18609.7|18602.7|18617|18610|18608.7|18601.7|0
1724631000000|2024-08-26 00:10:00|18610.4|18603.4|18612.1|18605.1|18612.4|18605.4|18603.1|18596.1|0
1724631300000|2024-08-26 00:15:00|18612.7|18605.7|18594.2|18589.2|18612.7|18605.7|18589.2|18584.2|51
1724631600000|2024-08-26 00:20:00|18594.7|18589.7|18584.7|18579.7|18595.2|18590.2|18584.2|18579.2|12
1724631900000|2024-08-26 00:25:00|18584.2|18579.2|18578.2|18573.2|18584.2|18579.2|18575.2|18570.2|16
1724632200000|2024-08-26 00:30:00|18575.2|18570.2|18576.2|18571.2|18578.2|18573.2|18571.2|18566.2|19
1724632500000|2024-08-26 00:35:00|18575.7|18570.7|18582.7|18577.7|18584.7|18579.7|18573.2|18568.2|17
1724632800000|2024-08-26 00:40:00|18582.2|18577.2|18592.2|18587.2|18593.2|18588.2|18580.7|18575.7|8
1724633100000|2024-08-26 00:45:00|18591.7|18586.7|18603.2|18598.2|18604.2|18599.2|18591.2|18586.2|37
1724633400000|2024-08-26 00:50:00|18603.7|18598.7|18607.2|18602.2|18610.2|18605.2|18602.7|18597.7|20
1724633700000|2024-08-26 00:55:00|18607.7|18602.7|18612.2|18607.2|18613.2|18608.2|18607.2|18602.2|16
1724634000000|2024-08-26 01:00:00|18612.7|18607.7|18611.2|18606.2|18615.7|18610.7|18609.2|18604.2|13
1724634300000|2024-08-26 01:05:00|18611.7|18606.7|18604.7|18599.7|18612.2|18607.2|18603.7|18598.7|21
1724634600000|2024-08-26 01:10:00|18605.2|18600.2|18605.2|18600.2|18609.2|18604.2|18604.2|18599.2|5
1724634900000|2024-08-26 01:15:00|18606.2|18601.2|18602.2|18597.2|18608.7|18603.7|18600.2|18595.2|7
1724635200000|2024-08-26 01:20:00|18601.7|18596.7|18604.2|18599.2|18608.7|18603.7|18601.2|18596.2|18
1724635500000|2024-08-26 01:25:00|18603.7|18598.7|18604.2|18599.2|18608.2|18603.2|18603.7|18598.7|4
1724635800000|2024-08-26 01:30:00|18604.7|18599.7|18604.2|18599.2|18611.7|18606.7|18604.2|18599.2|7
1724636100000|2024-08-26 01:35:00|18604.7|18599.7|18603.2|18598.2|18609.2|18604.2|18601.7|18596.7|1
1724636400000|2024-08-26 01:40:00|18602.7|18597.7|18602.2|18597.2|18605.2|18600.2|18601.7|18596.7|1
1724636700000|2024-08-26 01:45:00|18602.7|18597.7|18602.2|18597.2|18605.7|18600.7|18602.2|18597.2|1
1724637000000|2024-08-26 01:50:00|18602.7|18597.7|18602.7|18597.7|18603.7|18598.7|18601.7|18596.7|0
1724637300000|2024-08-26 01:55:00|18602.2|18597.2|18600.2|18595.2|18603.2|18598.2|18599.7|18594.7|2
1724637600000|2024-08-26 02:00:00|18599.7|18594.7|18600.2|18595.2|18601.7|18596.7|18598.2|18593.2|9
1724637900000|2024-08-26 02:05:00|18599.7|18594.7|18599.7|18594.7|18601.2|18596.2|18596.2|18591.2|6
1724638200000|2024-08-26 02:10:00|18599.2|18594.2|18593.2|18588.2|18600.2|18595.2|18590.7|18585.7|7
1724638500000|2024-08-26 02:15:00|18593.7|18588.7|18592.2|18587.2|18595.2|18590.2|18591.2|18586.2|5
1724638800000|2024-08-26 02:20:00|18591.7|18586.7|18588.2|18583.2|18591.7|18586.7|18587.7|18582.7|5
1724639100000|2024-08-26 02:25:00|18587.7|18582.7|18585.2|18580.2|18590.7|18585.7|18583.7|18578.7|13
1724639400000|2024-08-26 02:30:00|18584.7|18579.7|18584.7|18579.7|18588.2|18583.2|18583.2|18578.2|2
1724639700000|2024-08-26 02:35:00|18584.2|18579.2|18585.7|18580.7|18586.2|18581.2|18582.2|18577.2|0
1724640000000|2024-08-26 02:40:00|18585.2|18580.2|18584.2|18579.2|18585.2|18580.2|18581.2|18576.2|2
1724640300000|2024-08-26 02:45:00|18584.7|18579.7|18583.2|18578.2|18585.2|18580.2|18581.2|18576.2|1
1724640600000|2024-08-26 02:50:00|18582.7|18577.7|18589.2|18584.2|18589.2|18584.2|18582.2|18577.2|6
1724640900000|2024-08-26 02:55:00|18589.7|18584.7|18583.7|18578.7|18589.7|18584.7|18582.2|18577.2|2
1724641200000|2024-08-26 03:00:00|18584.2|18579.2|18587.2|18582.2|18587.2|18582.2|18583.7|18578.7|5
1724641500000|2024-08-26 03:05:00|18587.7|18582.7|18590.7|18585.7|18590.7|18585.7|18587.7|18582.7|5
1724641800000|2024-08-26 03:10:00|18590.2|18585.2|18591.2|18586.2|18593.7|18588.7|18589.2|18584.2|7
1724642100000|2024-08-26 03:15:00|18590.7|18585.7|18594.2|18589.2|18596.2|18591.2|18590.7|18585.7|5
1724642400000|2024-08-26 03:20:00|18593.2|18588.2|18592.2|18587.2|18595.2|18590.2|18592.2|18587.2|7
1724642700000|2024-08-26 03:25:00|18592.7|18587.7|18591.7|18586.7|18592.7|18587.7|18590.2|18585.2|0
1724643000000|2024-08-26 03:30:00|18591.2|18586.2|18587.7|18582.7|18592.2|18587.2|18587.7|18582.7|1
1724643300000|2024-08-26 03:35:00|18587.2|18582.2|18580.2|18575.2|18587.2|18582.2|18576.7|18571.7|12
1724643600000|2024-08-26 03:40:00|18579.7|18574.7|18580.2|18575.2|18583.2|18578.2|18578.2|18573.2|2
1724643900000|2024-08-26 03:45:00|18579.7|18574.7|18579.7|18574.7|18581.7|18576.7|18578.7|18573.7|1
1724644200000|2024-08-26 03:50:00|18579.2|18574.2|18581.2|18576.2|18582.2|18577.2|18579.2|18574.2|5
1724644500000|2024-08-26 03:55:00|18580.7|18575.7|18580.2|18575.2|18581.2|18576.2|18578.2|18573.2|3
1724644800000|2024-08-26 04:00:00|18579.7|18574.7|18576.7|18571.7|18583.2|18578.2|18574.7|18569.7|17
1724645100000|2024-08-26 04:05:00|18577.2|18572.2|18576.7|18571.7|18577.7|18572.7|18573.7|18568.7|17
1724645400000|2024-08-26 04:10:00|18576.2|18571.2|18577.7|18572.7|18579.2|18574.2|18575.2|18570.2|13
1724646000000|2024-08-26 04:20:00|18578.2|18573.2|18578.2|18573.2|18580.2|18575.2|18577.7|18572.7|3
1724646300000|2024-08-26 04:25:00|18578.7|18573.7|18578.2|18573.2|18579.2|18574.2|18577.7|18572.7|1
1724646600000|2024-08-26 04:30:00|18577.7|18572.7|18579.2|18574.2|18579.2|18574.2|18577.7|18572.7|0
1724646900000|2024-08-26 04:35:00|18579.7|18574.7|18581.2|18576.2|18581.2|18576.2|18578.7|18573.7|4
1724647200000|2024-08-26 04:40:00|18580.7|18575.7|18581.2|18576.2|18581.7|18576.7|18579.7|18574.7|5
1724647500000|2024-08-26 04:45:00|18580.7|18575.7|18583.2|18578.2|18584.2|18579.2|18580.7|18575.7|2
1724647800000|2024-08-26 04:50:00|18583.7|18578.7|18583.2|18578.2|18585.2|18580.2|18581.7|18576.7|4
1724648100000|2024-08-26 04:55:00|18583.7|18578.7|18579.2|18574.2|18584.2|18579.2|18578.7|18573.7|7
1724648400000|2024-08-26 05:00:00|18578.7|18573.7|18576.2|18571.2|18579.2|18574.2|18574.7|18569.7|6
1724648700000|2024-08-26 05:05:00|18576.7|18571.7|18579.7|18574.7|18581.2|18576.2|18574.2|18569.2|10
1724649000000|2024-08-26 05:10:00|18577.2|18572.2|18577.2|18572.2|18578.2|18573.2|18569.2|18564.2|33
1724649300000|2024-08-26 05:15:00|18576.7|18571.7|18574.2|18569.2|18576.7|18571.7|18573.2|18568.2|2
1724649600000|2024-08-26 05:20:00|18573.7|18568.7|18580.2|18575.2|18581.2|18576.2|18573.7|18568.7|5
1724649900000|2024-08-26 05:25:00|18579.7|18574.7|18578.2|18573.2|18580.7|18575.7|18578.2|18573.2|0
1724650200000|2024-08-26 05:30:00|18577.7|18572.7|18588.2|18583.2|18591.2|18586.2|18577.7|18572.7|26
1724650500000|2024-08-26 05:35:00|18588.7|18583.7|18594.7|18589.7|18594.7|18589.7|18586.7|18581.7|26
1724650800000|2024-08-26 05:40:00|18594.2|18589.2|18594.2|18589.2|18594.7|18589.7|18592.2|18587.2|9
1724651100000|2024-08-26 05:45:00|18594.7|18589.7|18595.7|18590.7|18595.7|18590.7|18592.7|18587.7|3
1724651400000|2024-08-26 05:50:00|18595.2|18590.2|18596.7|18591.7|18600.7|18595.7|18595.2|18590.2|26
1724651700000|2024-08-26 05:55:00|18596.2|18591.2|18592.2|18587.2|18596.7|18591.7|18588.2|18583.2|24
1724652000000|2024-08-26 06:00:00|18591.1|18588.3|18602.6|18599.8|18605.6|18602.8|18591.1|18588.3|135
1724652300000|2024-08-26 06:05:00|18602.1|18599.3|18604.6|18601.8|18607.1|18604.3|18598.1|18595.3|128
1724652600000|2024-08-26 06:10:00|18605.1|18602.3|18598.6|18595.8|18605.1|18602.3|18595.1|18592.3|85
1724652900000|2024-08-26 06:15:00|18599.1|18596.3|18591.6|18588.8|18599.1|18596.3|18590.6|18587.8|90
1724653200000|2024-08-26 06:20:00|18591.1|18588.3|18588.6|18585.8|18592.1|18589.3|18587.1|18584.3|56
1724653500000|2024-08-26 06:25:00|18589.1|18586.3|18588.6|18585.8|18591.1|18588.3|18586.1|18583.3|84
1724653800000|2024-08-26 06:30:00|18589.1|18586.3|18584.6|18581.8|18590.6|18587.8|18584.1|18581.3|117
1724654100000|2024-08-26 06:35:00|18585.1|18582.3|18579.6|18576.8|18585.6|18582.8|18578.6|18575.8|63
1724654400000|2024-08-26 06:40:00|18579.1|18576.3|18576.1|18573.3|18580.6|18577.8|18575.1|18572.3|35
1724654700000|2024-08-26 06:45:00|18576.6|18573.8|18572.6|18569.8|18576.6|18573.8|18571.1|18568.3|132
1724655000000|2024-08-26 06:50:00|18572.1|18569.3|18579.1|18576.3|18579.1|18576.3|18567.1|18564.3|115
1724655300000|2024-08-26 06:55:00|18579.6|18576.8|18584.1|18581.3|18584.6|18581.8|18576.6|18573.8|301
1724655600000|2024-08-26 07:00:00|18583.6|18580.8|18590.4|18589|18595.4|18594|18568.4|18567|1058
1724655900000|2024-08-26 07:05:00|18591.4|18590|18605.4|18604|18606.4|18605|18586.9|18585.5|335
1724656200000|2024-08-26 07:10:00|18605.9|18604.5|18594.9|18593.5|18605.9|18604.5|18589.9|18588.5|308
1724656500000|2024-08-26 07:15:00|18594.4|18593|18585.9|18584.5|18596.4|18595|18583.9|18582.5|184
1724656800000|2024-08-26 07:20:00|18586.4|18585|18578.4|18577|18588.9|18587.5|18574.9|18573.5|227
1724657100000|2024-08-26 07:25:00|18578.9|18577.5|18568.4|18567|18578.9|18577.5|18568.4|18567|203
1724657400000|2024-08-26 07:30:00|18568.9|18567.5|18568.4|18567|18581.4|18580|18567.9|18566.5|252
1724657700000|2024-08-26 07:35:00|18568.9|18567.5|18563.9|18562.5|18569.9|18568.5|18556.9|18555.5|334
1724658000000|2024-08-26 07:40:00|18564.4|18563|18552.9|18551.5|18564.9|18563.5|18549.9|18548.5|256
1724658300000|2024-08-26 07:45:00|18552.4|18551|18556.9|18555.5|18560.9|18559.5|18549.9|18548.5|258
1724658600000|2024-08-26 07:50:00|18556.4|18555|18570.7|18569.3|18570.7|18569.3|18556.4|18555|274
1724658900000|2024-08-26 07:55:00|18570.2|18568.8|18576.7|18575.3|18578.7|18577.3|18565.2|18563.8|195
1724659200000|2024-08-26 08:00:00|18575.7|18574.3|18582.7|18581.3|18582.7|18581.3|18569.7|18568.3|242
1724659500000|2024-08-26 08:05:00|18581.7|18580.3|18593.7|18592.3|18593.7|18592.3|18573.2|18571.8|294
1724659800000|2024-08-26 08:10:00|18594.7|18593.3|18589.7|18588.3|18594.7|18593.3|18585.2|18583.8|151
1724660100000|2024-08-26 08:15:00|18590.2|18588.8|18598.7|18597.3|18603.2|18601.8|18590.2|18588.8|133
1724660400000|2024-08-26 08:20:00|18599.2|18597.8|18592.7|18591.3|18600.7|18599.3|18590.2|18588.8|119
1724660700000|2024-08-26 08:25:00|18593.2|18591.8|18598.7|18597.3|18600.2|18598.8|18591.7|18590.3|88
1724661000000|2024-08-26 08:30:00|18598.2|18596.8|18601.2|18599.8|18602.7|18601.3|18595.7|18594.3|86
1724661300000|2024-08-26 08:35:00|18602.2|18600.8|18593.7|18592.3|18602.7|18601.3|18592.7|18591.3|150
1724661600000|2024-08-26 08:40:00|18594.2|18592.8|18592.2|18590.8|18596.2|18594.8|18587.2|18585.8|134
1724661900000|2024-08-26 08:45:00|18593.2|18591.8|18589.7|18588.3|18593.2|18591.8|18586.2|18584.8|113
1724662200000|2024-08-26 08:50:00|18589.2|18587.8|18590.7|18589.3|18592.2|18590.8|18585.2|18583.8|31
1724662500000|2024-08-26 08:55:00|18591.2|18589.8|18598.2|18596.8|18599.7|18598.3|18588.7|18587.3|103
1724662800000|2024-08-26 09:00:00|18598.7|18597.3|18594.2|18592.8|18602.7|18601.3|18594.2|18592.8|129
1724663100000|2024-08-26 09:05:00|18594.7|18593.3|18589.2|18587.8|18595.7|18594.3|18586.7|18585.3|79
1724663400000|2024-08-26 09:10:00|18588.7|18587.3|18581.2|18579.8|18589.2|18587.8|18580.2|18578.8|111
1724663700000|2024-08-26 09:15:00|18580.7|18579.3|18577.7|18576.3|18581.7|18580.3|18577.7|18576.3|75
1724664000000|2024-08-26 09:20:00|18578.2|18576.8|18586.2|18584.8|18587.2|18585.8|18575.2|18573.8|143
1724664300000|2024-08-26 09:25:00|18586.7|18585.3|18592.2|18590.8|18592.7|18591.3|18583.7|18582.3|109
1724664600000|2024-08-26 09:30:00|18591.7|18590.3|18580.7|18579.3|18591.7|18590.3|18580.2|18578.8|129
1724664900000|2024-08-26 09:35:00|18581.2|18579.8|18578.7|18577.3|18581.2|18579.8|18576.2|18574.8|116
1724665200000|2024-08-26 09:40:00|18578.2|18576.8|18570.7|18569.3|18578.2|18576.8|18570.7|18569.3|151
1724665500000|2024-08-26 09:45:00|18570.2|18568.8|18568.2|18566.8|18572.2|18570.8|18568.2|18566.8|92
1724665800000|2024-08-26 09:50:00|18568.7|18567.3|18573.7|18572.3|18574.2|18572.8|18566.7|18565.3|127
1724666100000|2024-08-26 09:55:00|18573.2|18571.8|18575.7|18574.3|18576.7|18575.3|18568.2|18566.8|123
1724666400000|2024-08-26 10:00:00|18575.2|18573.8|18575.7|18574.3|18578.2|18576.8|18572.7|18571.3|82
1724666700000|2024-08-26 10:05:00|18576.2|18574.8|18583.7|18582.3|18586.7|18585.3|18576.2|18574.8|161
1724667000000|2024-08-26 10:10:00|18584.2|18582.8|18587.7|18586.3|18588.2|18586.8|18583.7|18582.3|44
1724667300000|2024-08-26 10:15:00|18588.7|18587.3|18594.7|18593.3|18596.2|18594.8|18587.2|18585.8|97
1724667600000|2024-08-26 10:20:00|18595.2|18593.8|18592.2|18590.8|18596.7|18595.3|18590.7|18589.3|102
1724667900000|2024-08-26 10:25:00|18594.7|18593.3|18596.2|18594.8|18598.2|18596.8|18594.7|18593.3|98
1724668200000|2024-08-26 10:30:00|18595.7|18594.3|18581.2|18579.8|18595.7|18594.3|18580.2|18578.8|158
1724668500000|2024-08-26 10:35:00|18581.7|18580.3|18587.7|18586.3|18588.2|18586.8|18578.2|18576.8|83
1724668800000|2024-08-26 10:40:00|18588.2|18586.8|18582.7|18581.3|18589.2|18587.8|18581.2|18579.8|107
1724669100000|2024-08-26 10:45:00|18582.2|18580.8|18582.7|18581.3|18587.2|18585.8|18582.2|18580.8|58
1724669400000|2024-08-26 10:50:00|18582.2|18580.8|18587.7|18586.3|18589.7|18588.3|18582.2|18580.8|64
1724669700000|2024-08-26 10:55:00|18588.2|18586.8|18592.7|18591.3|18594.7|18593.3|18587.7|18586.3|78
1724670000000|2024-08-26 11:00:00|18592.2|18590.8|18595.2|18593.8|18598.7|18597.3|18591.7|18590.3|109
1724670300000|2024-08-26 11:05:00|18594.7|18593.3|18593.7|18592.3|18596.2|18594.8|18590.7|18589.3|116
1724670600000|2024-08-26 11:10:00|18594.2|18592.8|18601.2|18599.8|18602.2|18600.8|18591.2|18589.8|76
1724670900000|2024-08-26 11:15:00|18600.7|18599.3|18602.7|18601.3|18604.7|18603.3|18596.2|18594.8|248
1724671200000|2024-08-26 11:20:00|18603.2|18601.8|18610.7|18609.3|18610.7|18609.3|18602.2|18600.8|216
1724671500000|2024-08-26 11:25:00|18611.2|18609.8|18607.7|18606.3|18616.2|18614.8|18606.2|18604.8|228
1724671800000|2024-08-26 11:30:00|18607.2|18605.8|18609.2|18607.8|18610.7|18609.3|18607.2|18605.8|91
1724672100000|2024-08-26 11:35:00|18609.7|18608.3|18603.7|18602.3|18614.7|18613.3|18600.2|18598.8|182
1724672400000|2024-08-26 11:40:00|18603.3|18601.9|18599.3|18597.9|18610.8|18609.4|18598.8|18597.4|131
1724672700000|2024-08-26 11:45:00|18599.8|18598.4|18608.8|18607.4|18609.3|18607.9|18594.8|18593.4|160
1724673000000|2024-08-26 11:50:00|18609.3|18607.9|18615.3|18613.9|18615.3|18613.9|18608.8|18607.4|111
1724673300000|2024-08-26 11:55:00|18615.8|18614.4|18619.3|18617.9|18619.3|18617.9|18614.8|18613.4|64
1724673600000|2024-08-26 12:00:00|18618.8|18617.4|18605.3|18603.9|18620.8|18619.4|18604.8|18603.4|199
1724673900000|2024-08-26 12:05:00|18604.8|18603.4|18607.8|18606.4|18609.3|18607.9|18602.3|18600.9|65
1724674200000|2024-08-26 12:10:00|18608.3|18606.9|18613.8|18612.4|18615.3|18613.9|18607.8|18606.4|58
1724674500000|2024-08-26 12:15:00|18613.3|18611.9|18615.8|18614.4|18618.3|18616.9|18611.8|18610.4|59
1724674800000|2024-08-26 12:20:00|18616.3|18614.9|18613.3|18611.9|18617.3|18615.9|18610.8|18609.4|81
1724675100000|2024-08-26 12:25:00|18613.8|18612.4|18617.3|18615.9|18619.3|18617.9|18612.3|18610.9|130
1724675400000|2024-08-26 12:30:00|18616.8|18615.4|18616.3|18614.9|18619.8|18618.4|18611.3|18609.9|116
1724675700000|2024-08-26 12:35:00|18615.8|18614.4|18620.3|18618.9|18622.8|18621.4|18615.3|18613.9|123
1724676000000|2024-08-26 12:40:00|18619.8|18618.4|18609.3|18607.9|18619.8|18618.4|18607.8|18606.4|178
1724676300000|2024-08-26 12:45:00|18608.3|18606.9|18616.3|18614.9|18619.8|18618.4|18604.8|18603.4|105
1724676600000|2024-08-26 12:50:00|18616.8|18615.4|18619.3|18617.9|18620.8|18619.4|18613.3|18611.9|107
1724676900000|2024-08-26 12:55:00|18618.8|18617.4|18621.8|18620.4|18623.3|18621.9|18617.3|18615.9|99
1724677200000|2024-08-26 13:00:00|18621.3|18619.9|18628.8|18627.4|18629.8|18628.4|18620.3|18618.9|195
1724677500000|2024-08-26 13:05:00|18629.3|18627.9|18614.3|18612.9|18630.3|18628.9|18613.8|18612.4|210
1724677800000|2024-08-26 13:10:00|18613.8|18612.4|18608.3|18606.9|18615.8|18614.4|18608.3|18606.9|163
1724678100000|2024-08-26 13:15:00|18607.8|18606.4|18614.3|18612.9|18615.8|18614.4|18606.8|18605.4|112
1724678400000|2024-08-26 13:20:00|18614.8|18613.4|18612.8|18611.4|18620.3|18618.9|18611.8|18610.4|124
1724678700000|2024-08-26 13:25:00|18612.3|18610.9|18612.3|18610.9|18617.8|18616.4|18609.8|18608.4|136
1724679000000|2024-08-26 13:30:00|18612.8|18611.4|18598.8|18597.4|18617.8|18616.4|18598.3|18596.9|332
1724679300000|2024-08-26 13:35:00|18598.3|18596.9|18604.8|18603.4|18613.8|18612.4|18595.8|18594.4|282
1724679600000|2024-08-26 13:40:00|18604.3|18602.9|18621.3|18619.9|18621.8|18620.4|18602.8|18601.4|173
1724679900000|2024-08-26 13:45:00|18621.8|18620.4|18626.3|18624.9|18626.3|18624.9|18616.3|18614.9|172
1724680200000|2024-08-26 13:50:00|18626.8|18625.4|18625.3|18623.9|18636.8|18635.4|18624.3|18622.9|298
1724680500000|2024-08-26 13:55:00|18626.3|18624.9|18636.3|18634.9|18637.3|18635.9|18624.8|18623.4|153
1724680800000|2024-08-26 14:00:00|18637.3|18635.9|18637.3|18635.9|18638.8|18637.4|18628.3|18626.9|244
1724681100000|2024-08-26 14:05:00|18636.8|18635.4|18636.8|18635.4|18641.3|18639.9|18629.8|18628.4|395
1724681400000|2024-08-26 14:10:00|18636|18634.6|18626|18624.6|18637.5|18636.1|18624.5|18623.1|192
1724681700000|2024-08-26 14:15:00|18626.5|18625.1|18622|18620.6|18630|18628.6|18618|18616.6|170
1724682000000|2024-08-26 14:20:00|18622.5|18621.1|18635.5|18634.1|18635.5|18634.1|18622|18620.6|150
1724682300000|2024-08-26 14:25:00|18635|18633.6|18637.5|18636.1|18641|18639.6|18628.5|18627.1|233
1724682600000|2024-08-26 14:30:00|18637|18635.6|18630.5|18629.1|18640|18638.6|18627|18625.6|213
1724682900000|2024-08-26 14:35:00|18631|18629.6|18605.5|18604.1|18632.5|18631.1|18602|18600.6|364
1724683200000|2024-08-26 14:40:00|18605|18603.6|18606.5|18605.1|18621|18619.6|18603|18601.6|395
1724683500000|2024-08-26 14:45:00|18606|18604.6|18612.5|18611.1|18616|18614.6|18603.5|18602.1|277
1724683800000|2024-08-26 14:50:00|18613|18611.6|18621|18619.6|18624|18622.6|18610.5|18609.1|300
1724684100000|2024-08-26 14:55:00|18621.5|18620.1|18622|18620.6|18625.5|18624.1|18615.5|18614.1|175
1724684400000|2024-08-26 15:00:00|18622.5|18621.1|18631.5|18630.1|18634|18632.6|18622|18620.6|269
1724684700000|2024-08-26 15:05:00|18631|18629.6|18625.5|18624.1|18631|18629.6|18623.5|18622.1|168
1724685000000|2024-08-26 15:10:00|18626|18624.6|18638|18636.6|18638|18636.6|18625.5|18624.1|239
1724685300000|2024-08-26 15:15:00|18637.5|18636.1|18626.5|18625.1|18637.5|18636.1|18623.5|18622.1|213
1724685600000|2024-08-26 15:20:00|18627|18625.6|18626|18624.6|18630.5|18629.1|18620|18618.6|244
1724685900000|2024-08-26 15:25:00|18625|18623.6|18622|18620.6|18627|18625.6|18619.5|18618.1|270
1724686200000|2024-08-26 15:30:00|18622.7|18619.9|18616.2|18613.4|18622.7|18619.9|18613.7|18610.9|376
1724686500000|2024-08-26 15:35:00|18616.7|18613.9|18615.7|18612.9|18617.7|18614.9|18611.2|18608.4|195
1724686800000|2024-08-26 15:40:00|18615.2|18612.4|18618.2|18615.4|18624.2|18621.4|18612.2|18609.4|159
1724687100000|2024-08-26 15:45:00|18617.7|18614.9|18616.7|18613.9|18618.7|18615.9|18608.7|18605.9|143
1724687400000|2024-08-26 15:50:00|18616.2|18613.4|18610.7|18607.9|18616.7|18613.9|18605.7|18602.9|162
1724687700000|2024-08-26 15:55:00|18610.2|18607.4|18608.2|18605.4|18613.7|18610.9|18603.7|18600.9|111
1724688000000|2024-08-26 16:00:00|18607.7|18604.9|18611.2|18608.4|18611.2|18608.4|18601.7|18598.9|138
1724688300000|2024-08-26 16:05:00|18610.7|18607.9|18613.7|18610.9|18615.2|18612.4|18607.2|18604.4|98
1724688600000|2024-08-26 16:10:00|18613.2|18610.4|18614.2|18611.4|18620.2|18617.4|18612.7|18609.9|65
1724688900000|2024-08-26 16:15:00|18613.7|18610.9|18619.2|18616.4|18620.7|18617.9|18612.7|18609.9|73
1724689200000|2024-08-26 16:20:00|18618.7|18615.9|18631.7|18628.9|18633.2|18630.4|18618.7|18615.9|145
1724689500000|2024-08-26 16:25:00|18632.2|18629.4|18637.2|18634.4|18639.2|18636.4|18630.7|18627.9|112
1724689800000|2024-08-26 16:30:00|18637.7|18634.9|18637.2|18634.4|18643.7|18640.9|18634.2|18631.4|130
1724690100000|2024-08-26 16:35:00|18636.7|18633.9|18635.2|18632.4|18640.7|18637.9|18634.7|18631.9|110
1724690400000|2024-08-26 16:40:00|18634.7|18631.9|18635.2|18632.4|18637.2|18634.4|18632.7|18629.9|92
1724690700000|2024-08-26 16:45:00|18635.7|18632.9|18634.2|18631.4|18638.2|18635.4|18632.7|18629.9|79
1724691000000|2024-08-26 16:50:00|18633.7|18630.9|18630.7|18627.9|18635.2|18632.4|18628.7|18625.9|54
1724691300000|2024-08-26 16:55:00|18630.2|18627.4|18630.2|18627.4|18633.7|18630.9|18628.2|18625.4|50
1724691600000|2024-08-26 17:00:00|18629.7|18626.9|18637.7|18634.9|18637.7|18634.9|18628.7|18625.9|74
1724691900000|2024-08-26 17:05:00|18637.2|18634.4|18633.2|18630.4|18640.2|18637.4|18628.7|18625.9|119
1724692200000|2024-08-26 17:10:00|18632.7|18629.9|18636.2|18633.4|18638.7|18635.9|18626.7|18623.9|44
1724692500000|2024-08-26 17:15:00|18635.7|18632.9|18627.7|18624.9|18636.2|18633.4|18626.2|18623.4|62
1724692800000|2024-08-26 17:20:00|18628.2|18625.4|18636.2|18633.4|18637.7|18634.9|18626.2|18623.4|62
1724693100000|2024-08-26 17:25:00|18636.7|18633.9|18632.7|18629.9|18639.7|18636.9|18631.2|18628.4|55
1724693400000|2024-08-26 17:30:00|18633.2|18630.4|18633.2|18630.4|18636.2|18633.4|18630.2|18627.4|33
1724693700000|2024-08-26 17:35:00|18633.7|18630.9|18616.7|18613.9|18634.2|18631.4|18614.7|18611.9|68
1724694000000|2024-08-26 17:40:00|18617.2|18614.4|18615.2|18612.4|18620.2|18617.4|18614.2|18611.4|50
1724694300000|2024-08-26 17:45:00|18615.7|18612.9|18602.2|18599.4|18616.2|18613.4|18600.2|18597.4|107
1724694600000|2024-08-26 17:50:00|18601.7|18598.9|18603.2|18600.4|18604.7|18601.9|18598.7|18595.9|67
1724694900000|2024-08-26 17:55:00|18602.7|18599.9|18603.7|18600.9|18604.2|18601.4|18597.7|18594.9|45
1724695200000|2024-08-26 18:00:00|18603.2|18600.4|18605.2|18602.4|18611.7|18608.9|18599.2|18596.4|153
1724695500000|2024-08-26 18:05:00|18605.7|18602.9|18601.7|18598.9|18609.7|18606.9|18599.2|18596.4|81
1724695800000|2024-08-26 18:10:00|18601.2|18598.4|18610.2|18607.4|18610.7|18607.9|18598.7|18595.9|65
1724696100000|2024-08-26 18:15:00|18609.7|18606.9|18609.7|18606.9|18611.2|18608.4|18605.7|18602.9|51
1724696400000|2024-08-26 18:20:00|18609.2|18606.4|18618.7|18615.9|18618.7|18615.9|18609.2|18606.4|103
1724696700000|2024-08-26 18:25:00|18618.2|18615.4|18624.2|18621.4|18624.7|18621.9|18614.7|18611.9|130
1724697000000|2024-08-26 18:30:00|18623.7|18620.9|18629.7|18626.9|18629.7|18626.9|18622.7|18619.9|70
1724697300000|2024-08-26 18:35:00|18630.2|18627.4|18639.2|18636.4|18640.7|18637.9|18629.7|18626.9|182
1724697600000|2024-08-26 18:40:00|18638.7|18635.9|18643.2|18640.4|18643.7|18640.9|18638.7|18635.9|46
1724697900000|2024-08-26 18:45:00|18642.7|18639.9|18639.2|18636.4|18645.7|18642.9|18638.7|18635.9|104
1724698200000|2024-08-26 18:50:00|18638.7|18635.9|18634.2|18631.4|18642.2|18639.4|18633.2|18630.4|88
1724698500000|2024-08-26 18:55:00|18633.7|18630.9|18642.7|18639.9|18644.7|18641.9|18633.7|18630.9|42
1724698800000|2024-08-26 19:00:00|18642.2|18639.4|18635.2|18632.4|18642.2|18639.4|18634.7|18631.9|54
1724699100000|2024-08-26 19:05:00|18634.7|18631.9|18634.7|18631.9|18635.7|18632.9|18629.7|18626.9|66
1724699400000|2024-08-26 19:10:00|18634.2|18631.4|18636.7|18633.9|18639.7|18636.9|18633.2|18630.4|48
1724699700000|2024-08-26 19:15:00|18637.2|18634.4|18636.2|18633.4|18638.2|18635.4|18630.2|18627.4|60
1724700000000|2024-08-26 19:20:00|18636.7|18633.9|18636.7|18633.9|18640.2|18637.4|18634.2|18631.4|21
1724700300000|2024-08-26 19:25:00|18637.2|18634.4|18634.2|18631.4|18640.7|18637.9|18633.7|18630.9|81
1724700600000|2024-08-26 19:30:00|18633.7|18630.9|18636.2|18633.4|18637.7|18634.9|18630.2|18627.4|98
1724700900000|2024-08-26 19:35:00|18636.7|18633.9|18628.7|18625.9|18637.7|18634.9|18628.2|18625.4|49
1724701200000|2024-08-26 19:40:00|18628.2|18625.4|18629.2|18626.4|18637.2|18634.4|18626.7|18623.9|85
1724701500000|2024-08-26 19:45:00|18629.7|18626.9|18628.2|18625.4|18632.2|18629.4|18626.2|18623.4|95
1724701800000|2024-08-26 19:50:00|18628.7|18625.9|18635.7|18632.9|18637.7|18634.9|18628.7|18625.9|113
1724702100000|2024-08-26 19:55:00|18635.2|18632.4|18635.7|18632.9|18636.2|18633.4|18626.2|18623.4|174
1724702400000|2024-08-26 20:00:00|18638.3|18631.3|18626.7|18619.7|18638.3|18631.3|18626.1|18619.1|12
1724702700000|2024-08-26 20:05:00|18626.1|18619.1|18624.1|18617.1|18626.7|18619.7|18623.1|18616.1|0
1724703000000|2024-08-26 20:10:00|18623.4|18616.4|18621.3|18614.3|18624.9|18617.9|18620.6|18613.6|0
1724703300000|2024-08-26 20:15:00|18622|18615|18623.9|18616.9|18623.9|18616.9|18621.2|18614.2|0
1724703600000|2024-08-26 20:20:00|18624.2|18617.2|18625.4|18618.4|18626|18619|18623.9|18616.9|0
1724703900000|2024-08-26 20:25:00|18625.1|18618.1|18624|18617|18625.4|18618.4|18622.6|18615.6|0
1724704200000|2024-08-26 20:30:00|18623.6|18616.6|18615.7|18608.7|18623.6|18616.6|18613.7|18606.7|0
1724704500000|2024-08-26 20:35:00|18616.1|18609.1|18617.9|18610.9|18617.9|18610.9|18615|18608|0
1724704800000|2024-08-26 20:40:00|18618.2|18611.2|18615.7|18608.7|18619.2|18612.2|18615|18608|0
1724705100000|2024-08-26 20:45:00|18616.4|18609.4|18620.2|18613.2|18620.2|18613.2|18615.7|18608.7|0
1724705400000|2024-08-26 20:50:00|18619.6|18612.6|18627.2|18620.2|18627.3|18620.3|18619.6|18612.6|0
1724705700000|2024-08-26 20:55:00|18626.6|18619.6|18620|18613|18626.6|18619.6|18619.6|18612.6|0
1724706000000|2024-08-26 21:00:00|18620.1|18613.1|18620.2|18613.2|18621.1|18614.1|18619.9|18612.9|0
1724706300000|2024-08-26 21:05:00|18620.3|18613.3|18620.5|18613.5|18620.6|18613.6|18620.1|18613.1|0
1724706600000|2024-08-26 21:10:00|18620.2|18613.2|18622.9|18615.9|18623.3|18616.3|18619.8|18612.8|0
1724706900000|2024-08-26 21:15:00|18622|18615|18620.7|18613.7|18622.8|18615.8|18620.6|18613.6|0
1724707200000|2024-08-26 21:20:00|18620.5|18613.5|18620.6|18613.6|18620.7|18613.7|18620.1|18613.1|0
1724707500000|2024-08-26 21:25:00|18620.7|18613.7|18622.7|18615.7|18623.3|18616.3|18620.7|18613.7|0
1724707800000|2024-08-26 21:30:00|18622.8|18615.8|18623.2|18616.2|18623.2|18616.2|18622.4|18615.4|0
1724708100000|2024-08-26 21:35:00|18622.5|18615.5|18622|18615|18623.2|18616.2|18622|18615|0
1724708400000|2024-08-26 21:40:00|18622.2|18615.2|18619.2|18612.2|18622.2|18615.2|18619.2|18612.2|0
1724708700000|2024-08-26 21:45:00|18620.2|18613.2|18620.2|18613.2|18620.8|18613.8|18620|18613|0
1724709000000|2024-08-26 21:50:00|18622.1|18615.1|18621.4|18614.4|18622.2|18615.2|18621.4|18614.4|0
1724709300000|2024-08-26 21:55:00|18621|18614|18620.9|18613.9|18621.2|18614.2|18620.5|18613.5|0
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18630.4|18623.4|18632.4|18625.4|18622|18615|0
1724709900000|2024-08-26 22:05:00|18630|18623|18611.5|18604.5|18631.1|18624.1|18610.9|18603.9|0
1724710200000|2024-08-26 22:10:00|18612.9|18605.9|18620.4|18613.4|18620.7|18613.7|18612.5|18605.5|0
1724710500000|2024-08-26 22:15:00|18620.1|18613.1|18615.4|18608.4|18620.7|18613.7|18614.4|18607.4|0
1724710800000|2024-08-26 22:20:00|18615.7|18608.7|18615.9|18608.9|18619.4|18612.4|18614.7|18607.7|0
1724711100000|2024-08-26 22:25:00|18616.6|18609.6|18614.6|18607.6|18616.6|18609.6|18614|18607|0
1724711400000|2024-08-26 22:30:00|18615|18608|18610.2|18603.2|18616.6|18609.6|18606|18599|0
1724711700000|2024-08-26 22:35:00|18610.5|18603.5|18612.1|18605.1|18613.5|18606.5|18608.8|18601.8|0
1724712000000|2024-08-26 22:40:00|18612.5|18605.5|18608.6|18601.6|18612.8|18605.8|18608.6|18601.6|0
1724712300000|2024-08-26 22:45:00|18606.3|18599.3|18604.7|18597.7|18607.3|18600.3|18601.9|18594.9|0
1724712600000|2024-08-26 22:50:00|18605|18598|18608.5|18601.5|18610.5|18603.5|18604.7|18597.7|0
1724712900000|2024-08-26 22:55:00|18609.1|18602.1|18613.1|18606.1|18613.1|18606.1|18609.1|18602.1|0
1724713200000|2024-08-26 23:00:00|18612.5|18605.5|18616.4|18609.4|18617.1|18610.1|18611.1|18604.1|0
1724713500000|2024-08-26 23:05:00|18615.8|18608.8|18615.1|18608.1|18616.1|18609.1|18613.8|18606.8|0
1724713800000|2024-08-26 23:10:00|18614.4|18607.4|18615.8|18608.8|18615.8|18608.8|18613.8|18606.8|0
1724714100000|2024-08-26 23:15:00|18616.5|18609.5|18623.4|18616.4|18624|18617|18615.8|18608.8|0
1724714400000|2024-08-26 23:20:00|18623.1|18616.1|18627.4|18620.4|18628.8|18621.8|18621.4|18614.4|0
1724714700000|2024-08-26 23:25:00|18627.8|18620.8|18628.8|18621.8|18630.1|18623.1|18625.4|18618.4|0
1724715000000|2024-08-26 23:30:00|18629.1|18622.1|18627.5|18620.5|18630.1|18623.1|18626.8|18619.8|0
1724715300000|2024-08-26 23:35:00|18627.8|18620.8|18628.8|18621.8|18629.4|18622.4|18627.8|18620.8|0
1724715600000|2024-08-26 23:40:00|18628.1|18621.1|18630.8|18623.8|18630.8|18623.8|18627.1|18620.1|0
1724715900000|2024-08-26 23:45:00|18630.4|18623.4|18627.5|18620.5|18631.4|18624.4|18626.1|18619.1|0
1724716200000|2024-08-26 23:50:00|18627.1|18620.1|18629.7|18622.7|18630.4|18623.4|18627.1|18620.1|0
1724716500000|2024-08-26 23:55:00|18630.1|18623.1|18628.1|18621.1|18630.1|18623.1|18627.4|18620.4|0
1724716800000|2024-08-27 00:00:00|18628.7|18621.7|18625.1|18618.1|18628.7|18621.7|18623.4|18616.4|0
1724717100000|2024-08-27 00:05:00|18624.7|18617.7|18625.7|18618.7|18627.4|18620.4|18624.4|18617.4|0
1724717400000|2024-08-27 00:10:00|18626.4|18619.4|18626.7|18619.7|18627.4|18620.4|18624.7|18617.7|0
1724717700000|2024-08-27 00:15:00|18626.4|18619.4|18631.7|18626.7|18631.7|18626.7|18624.2|18618.7|32
1724718000000|2024-08-27 00:20:00|18632.2|18627.2|18636.2|18631.2|18639.7|18634.7|18632.2|18627.2|8
1724718300000|2024-08-27 00:25:00|18635.7|18630.7|18637.7|18632.7|18639.2|18634.2|18634.7|18629.7|1
1724718600000|2024-08-27 00:30:00|18638.2|18633.2|18641.7|18636.7|18643.2|18638.2|18637.7|18632.7|1
1724718900000|2024-08-27 00:35:00|18642.7|18637.7|18638.2|18633.2|18644.7|18639.7|18638.2|18633.2|6
1724719200000|2024-08-27 00:40:00|18638.7|18633.7|18636.2|18631.2|18640.2|18635.2|18636.2|18631.2|2
1724719500000|2024-08-27 00:45:00|18636.7|18631.7|18633.2|18628.2|18638.7|18633.7|18630.7|18625.7|12
1724719800000|2024-08-27 00:50:00|18633.7|18628.7|18631.2|18626.2|18636.2|18631.2|18627.2|18622.2|13
1724720100000|2024-08-27 00:55:00|18631.7|18626.7|18629.7|18624.7|18631.7|18626.7|18626.7|18621.7|3
1724720400000|2024-08-27 01:00:00|18630.2|18625.2|18631.2|18626.2|18631.7|18626.7|18628.2|18623.2|2
1724720700000|2024-08-27 01:05:00|18631.7|18626.7|18631.2|18626.2|18636.7|18631.7|18630.7|18625.7|12
1724721000000|2024-08-27 01:10:00|18631.7|18626.7|18630.2|18625.2|18631.7|18626.7|18628.2|18623.2|3
1724721300000|2024-08-27 01:15:00|18630.7|18625.7|18636.2|18631.2|18636.2|18631.2|18630.7|18625.7|0
1724721600000|2024-08-27 01:20:00|18635.7|18630.7|18636.2|18631.2|18636.7|18631.7|18633.2|18628.2|0
1724721900000|2024-08-27 01:25:00|18635.7|18630.7|18634.7|18629.7|18636.7|18631.7|18634.7|18629.7|3
1724722200000|2024-08-27 01:30:00|18634.2|18629.2|18627.7|18622.7|18635.2|18630.2|18625.7|18620.7|11
1724722500000|2024-08-27 01:35:00|18627.2|18622.2|18629.2|18624.2|18629.2|18624.2|18627.2|18622.2|2
1724722800000|2024-08-27 01:40:00|18628.7|18623.7|18628.7|18623.7|18628.7|18623.7|18625.7|18620.7|5
1724723100000|2024-08-27 01:45:00|18628.2|18623.2|18634.2|18629.2|18635.7|18630.7|18627.2|18622.2|4
1724723400000|2024-08-27 01:50:00|18634.7|18629.7|18637.2|18632.2|18638.2|18633.2|18634.2|18629.2|3
1724723700000|2024-08-27 01:55:00|18636.7|18631.7|18639.2|18634.2|18640.7|18635.7|18635.2|18630.2|5
1724724000000|2024-08-27 02:00:00|18637.7|18632.7|18637.2|18632.2|18638.2|18633.2|18636.2|18631.2|2
1724724300000|2024-08-27 02:05:00|18637.7|18632.7|18639.2|18634.2|18639.2|18634.2|18637.2|18632.2|2
1724724600000|2024-08-27 02:10:00|18638.7|18633.7|18638.2|18633.2|18639.2|18634.2|18637.2|18632.2|0
1724724900000|2024-08-27 02:15:00|18638.7|18633.7|18639.2|18634.2|18641.2|18636.2|18638.7|18633.7|0
1724725200000|2024-08-27 02:20:00|18639.7|18634.7|18640.7|18635.7|18641.2|18636.2|18638.2|18633.2|1
1724725500000|2024-08-27 02:25:00|18641.2|18636.2|18643.7|18638.7|18644.2|18639.2|18641.2|18636.2|1
1724725800000|2024-08-27 02:30:00|18644.2|18639.2|18651.2|18646.2|18652.7|18647.7|18643.7|18638.7|10
1724726100000|2024-08-27 02:35:00|18650.7|18645.7|18650.7|18645.7|18651.7|18646.7|18648.7|18643.7|3
1724726400000|2024-08-27 02:40:00|18650.2|18645.2|18650.7|18645.7|18650.7|18645.7|18649.2|18644.2|1
1724726700000|2024-08-27 02:45:00|18651.2|18646.2|18651.2|18646.2|18652.7|18647.7|18650.2|18645.2|2
1724727000000|2024-08-27 02:50:00|18651.7|18646.7|18649.7|18644.7|18651.7|18646.7|18649.2|18644.2|2
1724727300000|2024-08-27 02:55:00|18649.2|18644.2|18645.2|18640.2|18650.7|18645.7|18645.2|18640.2|3
1724727600000|2024-08-27 03:00:00|18645.7|18640.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|2
1724727900000|2024-08-27 03:05:00|18646.7|18641.7|18645.7|18640.7|18648.2|18643.2|18645.2|18640.2|1
1724728200000|2024-08-27 03:10:00|18646.2|18641.2|18647.7|18642.7|18647.7|18642.7|18645.2|18640.2|2
1724728500000|2024-08-27 03:15:00|18647.2|18642.2|18646.2|18641.2|18647.2|18642.2|18645.2|18640.2|0
1724728800000|2024-08-27 03:20:00|18646.7|18641.7|18642.7|18637.7|18646.7|18641.7|18642.7|18637.7|2
1724729100000|2024-08-27 03:25:00|18642.2|18637.2|18644.2|18639.2|18645.2|18640.2|18642.2|18637.2|2
1724729400000|2024-08-27 03:30:00|18644.7|18639.7|18642.2|18637.2|18646.2|18641.2|18641.7|18636.7|2
1724729700000|2024-08-27 03:35:00|18642.7|18637.7|18639.2|18634.2|18642.7|18637.7|18639.2|18634.2|3
1724730000000|2024-08-27 03:40:00|18639.7|18634.7|18642.7|18637.7|18642.7|18637.7|18639.2|18634.2|2
1724730300000|2024-08-27 03:45:00|18642.2|18637.2|18651.7|18646.7|18651.7|18646.7|18642.2|18637.2|18
1724730600000|2024-08-27 03:50:00|18651.2|18646.2|18649.2|18644.2|18651.7|18646.7|18648.7|18643.7|2
1724730900000|2024-08-27 03:55:00|18648.7|18643.7|18649.2|18644.2|18649.2|18644.2|18648.2|18643.2|1
1724731200000|2024-08-27 04:00:00|18648.7|18643.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|3
1724731500000|2024-08-27 04:05:00|18645.7|18640.7|18643.7|18638.7|18646.7|18641.7|18642.2|18637.2|18
1724731800000|2024-08-27 04:10:00|18644.2|18639.2|18648.7|18643.7|18650.2|18645.2|18643.7|18638.7|7
1724732100000|2024-08-27 04:15:00|18649.2|18644.2|18649.2|18644.2|18649.7|18644.7|18647.2|18642.2|0
1724732400000|2024-08-27 04:20:00|18649.7|18644.7|18650.7|18645.7|18652.2|18647.2|18648.7|18643.7|4
1724732700000|2024-08-27 04:25:00|18651.2|18646.2|18649.2|18644.2|18651.2|18646.2|18649.2|18644.2|0
1724733000000|2024-08-27 04:30:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.7|18644.7|0
1724733300000|2024-08-27 04:35:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.2|18644.2|0
1724733600000|2024-08-27 04:40:00|18650.7|18645.7|18650.2|18645.2|18652.2|18647.2|18649.7|18644.7|2
1724733900000|2024-08-27 04:45:00|18651.2|18646.2|18652.2|18647.2|18652.2|18647.2|18650.2|18645.2|3
1724734200000|2024-08-27 04:50:00|18651.7|18646.7|18652.2|18647.2|18652.7|18647.7|18651.2|18646.2|0
1724734500000|2024-08-27 04:55:00|18650.7|18645.7|18653.2|18648.2|18656.2|18651.2|18650.7|18645.7|18
1724734800000|2024-08-27 05:00:00|18654.2|18649.2|18651.7|18646.7|18655.2|18650.2|18651.7|18646.7|17
1724735100000|2024-08-27 05:05:00|18653.2|18648.2|18653.2|18648.2|18655.2|18650.2|18653.2|18648.2|4
1724735400000|2024-08-27 05:10:00|18655.2|18650.2|18660.2|18655.2|18663.7|18658.7|18655.2|18650.2|33
1724735700000|2024-08-27 05:15:00|18660.7|18655.7|18656.2|18651.2|18663.2|18658.2|18656.2|18651.2|18
1724736000000|2024-08-27 05:20:00|18656.7|18651.7|18657.7|18652.7|18659.7|18654.7|18654.2|18649.2|10
1724736300000|2024-08-27 05:25:00|18658.2|18653.2|18657.2|18652.2|18661.2|18656.2|18657.2|18652.2|8
1724736600000|2024-08-27 05:30:00|18659.7|18654.7|18660.7|18655.7|18661.7|18656.7|18658.2|18653.2|11
1724736900000|2024-08-27 05:35:00|18660.2|18655.2|18656.7|18651.7|18661.7|18656.7|18656.2|18651.2|25
1724737200000|2024-08-27 05:40:00|18657.2|18652.2|18660.7|18655.7|18661.7|18656.7|18656.7|18651.7|3
1724737500000|2024-08-27 05:45:00|18660.2|18655.2|18658.2|18653.2|18660.7|18655.7|18656.7|18651.7|4
1724737800000|2024-08-27 05:50:00|18657.7|18652.7|18659.7|18654.7|18662.7|18657.7|18657.2|18652.2|21
1724738100000|2024-08-27 05:55:00|18660.2|18655.2|18660.2|18655.2|18661.2|18656.2|18658.2|18653.2|17
1724738400000|2024-08-27 06:00:00|18659.1|18656.3|18643.1|18640.3|18659.1|18656.3|18640.6|18637.8|139
1724738700000|2024-08-27 06:05:00|18641.1|18638.3|18634.1|18631.3|18645.6|18642.8|18632.6|18629.8|119
1724739000000|2024-08-27 06:10:00|18633.6|18630.8|18641.1|18638.3|18641.1|18638.3|18632.1|18629.3|41
1724739300000|2024-08-27 06:15:00|18640.6|18637.8|18646.6|18643.8|18648.6|18645.8|18640.1|18637.3|65
1724739600000|2024-08-27 06:20:00|18646.1|18643.3|18645.1|18642.3|18651.1|18648.3|18644.1|18641.3|49
1724739900000|2024-08-27 06:25:00|18645.6|18642.8|18632.6|18629.8|18645.6|18642.8|18631.1|18628.3|82
1724740200000|2024-08-27 06:30:00|18632.1|18629.3|18636.1|18633.3|18637.1|18634.3|18631.1|18628.3|41
1724740500000|2024-08-27 06:35:00|18635.6|18632.8|18641.1|18638.3|18643.1|18640.3|18634.6|18631.8|61
1724740800000|2024-08-27 06:40:00|18640.6|18637.8|18645.1|18642.3|18645.1|18642.3|18640.1|18637.3|26
1724741100000|2024-08-27 06:45:00|18644.6|18641.8|18641.1|18638.3|18653.6|18650.8|18641.1|18638.3|108
1724741400000|2024-08-27 06:50:00|18641.6|18638.8|18654.6|18651.8|18655.1|18652.3|18640.1|18637.3|112
1724741700000|2024-08-27 06:55:00|18655.1|18652.3|18644.1|18641.3|18664.1|18661.3|18640.6|18637.8|390
1724742000000|2024-08-27 07:00:00|18643.4|18642|18634.4|18633|18655.4|18654|18628.4|18627|946
1724742300000|2024-08-27 07:05:00|18633.9|18632.5|18634.9|18633.5|18639.4|18638|18622.4|18621|463
1724742600000|2024-08-27 07:10:00|18636.9|18635.5|18638.4|18637|18647.4|18646|18628.4|18627|410
1724742900000|2024-08-27 07:15:00|18638.9|18637.5|18644.4|18643|18644.4|18643|18629.4|18628|217
1724743200000|2024-08-27 07:20:00|18643.9|18642.5|18632.4|18631|18643.9|18642.5|18630.4|18629|242
1724743500000|2024-08-27 07:25:00|18632.9|18631.5|18648.4|18647|18650.4|18649|18631.4|18630|224
1724743800000|2024-08-27 07:30:00|18647.9|18646.5|18639.4|18638|18653.4|18652|18635.4|18634|319
1724744100000|2024-08-27 07:35:00|18638.9|18637.5|18643.9|18642.5|18651.9|18650.5|18638.9|18637.5|145
1724744400000|2024-08-27 07:40:00|18644.4|18643|18646|18644.6|18652.5|18651.1|18638.4|18637|179
1724744700000|2024-08-27 07:45:00|18643|18641.6|18637.5|18636.1|18645.5|18644.1|18634.5|18633.1|100
1724745000000|2024-08-27 07:50:00|18638|18636.6|18641.5|18640.1|18646.5|18645.1|18629|18627.6|251
1724745300000|2024-08-27 07:55:00|18642|18640.6|18653|18651.6|18653|18651.6|18641.5|18640.1|152
1724745600000|2024-08-27 08:00:00|18653.5|18652.1|18665.5|18664.1|18666|18664.6|18650|18648.6|321
1724745900000|2024-08-27 08:05:00|18666|18664.6|18659|18657.6|18672|18670.6|18658|18656.6|332
1724746200000|2024-08-27 08:10:00|18659.5|18658.1|18668|18666.6|18669.5|18668.1|18656.5|18655.1|215
1724746500000|2024-08-27 08:15:00|18667.5|18666.1|18660|18658.6|18670.5|18669.1|18659.5|18658.1|179
1724746800000|2024-08-27 08:20:00|18660.5|18659.1|18672.5|18671.1|18673.5|18672.1|18656|18654.6|243
1724747100000|2024-08-27 08:25:00|18672|18670.6|18674.5|18673.1|18675|18673.6|18665|18663.6|364
1724747400000|2024-08-27 08:30:00|18675|18673.6|18690.5|18689.1|18693|18691.6|18674.5|18673.1|647
1724747700000|2024-08-27 08:35:00|18691|18689.6|18696.5|18695.1|18703|18701.6|18690|18688.6|614
1724748000000|2024-08-27 08:40:00|18697|18695.6|18698|18696.6|18698.5|18697.1|18688|18686.6|341
1724748300000|2024-08-27 08:45:00|18697.5|18696.1|18695|18693.6|18702|18700.6|18694|18692.6|195
1724748600000|2024-08-27 08:50:00|18695.5|18694.1|18684.5|18683.1|18695.5|18694.1|18678.5|18677.1|433
1724748900000|2024-08-27 08:55:00|18684|18682.6|18688|18686.6|18688|18686.6|18675|18673.6|261
1724749200000|2024-08-27 09:00:00|18688.5|18687.1|18692.5|18691.1|18693.5|18692.1|18688.5|18687.1|188
1724749500000|2024-08-27 09:05:00|18692|18690.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|211
1724749800000|2024-08-27 09:10:00|18678|18676.6|18681|18679.6|18684|18682.6|18677.5|18676.1|123
1724750100000|2024-08-27 09:15:00|18681.5|18680.1|18679.5|18678.1|18683.5|18682.1|18677|18675.6|222
1724750400000|2024-08-27 09:20:00|18680|18678.6|18699|18697.6|18699|18697.6|18678.5|18677.1|256
1724750700000|2024-08-27 09:25:00|18698.5|18697.1|18694.5|18693.1|18698.5|18697.1|18689|18687.6|149
1724751000000|2024-08-27 09:30:00|18694|18692.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|94
1724751300000|2024-08-27 09:35:00|18678|18676.6|18668.5|18667.1|18679|18677.6|18662|18660.6|391
1724751600000|2024-08-27 09:40:00|18668|18666.6|18664.5|18663.1|18670|18668.6|18653|18651.6|487
1724751900000|2024-08-27 09:45:00|18664|18662.6|18659.5|18658.1|18665.5|18664.1|18657.5|18656.1|174
1724752200000|2024-08-27 09:50:00|18659|18657.6|18662|18660.6|18663.5|18662.1|18652|18650.6|146
1724752500000|2024-08-27 09:55:00|18662.5|18661.1|18655.5|18654.1|18665.5|18664.1|18654.5|18653.1|167
1724752800000|2024-08-27 10:00:00|18656|18654.6|18655.5|18654.1|18658.5|18657.1|18647|18645.6|198
1724753100000|2024-08-27 10:05:00|18655|18653.6|18649.5|18648.1|18655|18653.6|18645|18643.6|148
1724753400000|2024-08-27 10:10:00|18649|18647.6|18641|18639.6|18650.5|18649.1|18640.5|18639.1|143
1724753700000|2024-08-27 10:15:00|18640|18638.6|18643.5|18642.1|18647.5|18646.1|18636|18634.6|200
1724754000000|2024-08-27 10:20:00|18643|18641.6|18652.5|18651.1|18652.5|18651.1|18638|18636.6|120
1724754300000|2024-08-27 10:25:00|18653|18651.6|18645.5|18644.1|18653|18651.6|18643.5|18642.1|131
1724754600000|2024-08-27 10:30:00|18645|18643.6|18644.5|18643.1|18653|18651.6|18643.5|18642.1|125
1724754900000|2024-08-27 10:35:00|18644|18642.6|18655.5|18654.1|18655.5|18654.1|18644|18642.6|132
1724755200000|2024-08-27 10:40:00|18655|18653.6|18657.5|18656.1|18661.5|18660.1|18654|18652.6|139
1724755500000|2024-08-27 10:45:00|18657|18655.6|18663|18661.6|18666.5|18665.1|18657|18655.6|127
1724755800000|2024-08-27 10:50:00|18662.5|18661.1|18661.5|18660.1|18665|18663.6|18651.5|18650.1|103
1724756100000|2024-08-27 10:55:00|18662|18660.6|18662.5|18661.1|18669|18667.6|18657.5|18656.1|150
1724756400000|2024-08-27 11:00:00|18661.5|18660.1|18659|18657.6|18665|18663.6|18655.5|18654.1|140
1724756700000|2024-08-27 11:05:00|18658.5|18657.1|18657.5|18656.1|18662|18660.6|18654.5|18653.1|99
1724757000000|2024-08-27 11:10:00|18658|18656.6|18654.5|18653.1|18660|18658.6|18653|18651.6|81
1724757300000|2024-08-27 11:15:00|18655|18653.6|18666|18664.6|18666.5|18665.1|18655|18653.6|56
1724757600000|2024-08-27 11:20:00|18666.5|18665.1|18666.5|18665.1|18669.5|18668.1|18662.5|18661.1|127
1724757900000|2024-08-27 11:25:00|18666|18664.6|18682|18680.6|18682.5|18681.1|18665.5|18664.1|196
1724758200000|2024-08-27 11:30:00|18681.5|18680.1|18689|18687.6|18707.5|18706.1|18681|18679.6|679
1724758500000|2024-08-27 11:35:00|18689.5|18688.1|18692.5|18691.1|18696.5|18695.1|18687|18685.6|209
1724758800000|2024-08-27 11:40:00|18692|18690.6|18700|18698.6|18701.5|18700.1|18692|18690.6|158
1724759100000|2024-08-27 11:45:00|18700.5|18699.1|18701|18699.6|18704.5|18703.1|18696|18694.6|289
1724759400000|2024-08-27 11:50:00|18701.5|18700.1|18696|18694.6|18701.5|18700.1|18694|18692.6|89
1724759700000|2024-08-27 11:55:00|18696.5|18695.1|18701|18699.6|18702.5|18701.1|18694|18692.6|121
1724760000000|2024-08-27 12:00:00|18702.5|18701.1|18693|18691.6|18703|18701.6|18690|18688.6|183
1724760300000|2024-08-27 12:05:00|18692.5|18691.1|18697.5|18696.1|18701.5|18700.1|18692.5|18691.1|116
1724760600000|2024-08-27 12:10:00|18697|18695.6|18703|18701.6|18705|18703.6|18696.5|18695.1|201
1724760900000|2024-08-27 12:15:00|18702.5|18701.1|18707|18705.6|18711.5|18710.1|18700.5|18699.1|215
1724761200000|2024-08-27 12:20:00|18707.5|18706.1|18711.5|18710.1|18711.5|18710.1|18701.5|18700.1|170
1724761500000|2024-08-27 12:25:00|18711|18709.6|18726.5|18725.1|18728.5|18727.1|18710.5|18709.1|350
1724761800000|2024-08-27 12:30:00|18726|18724.6|18712|18710.6|18726.5|18725.1|18711|18709.6|252
1724762100000|2024-08-27 12:35:00|18712.5|18711.1|18704|18702.6|18712.5|18711.1|18698.5|18697.1|272
1724762400000|2024-08-27 12:40:00|18703.5|18702.1|18695|18693.6|18709|18707.6|18694|18692.6|218
1724762700000|2024-08-27 12:45:00|18694.5|18693.1|18683.5|18682.1|18702|18700.6|18683.5|18682.1|275
1724763000000|2024-08-27 12:50:00|18683|18681.6|18676|18674.6|18683|18681.6|18670|18668.6|423
1724763300000|2024-08-27 12:55:00|18675.5|18674.1|18687|18685.6|18699.5|18698.1|18675.5|18674.1|419
1724763600000|2024-08-27 13:00:00|18689|18687.6|18673|18671.6|18693|18691.6|18671|18669.6|245
1724763900000|2024-08-27 13:05:00|18673.5|18672.1|18690.5|18689.1|18692.5|18691.1|18672|18670.6|135
1724764200000|2024-08-27 13:10:00|18690|18688.6|18695|18693.6|18702|18700.6|18688|18686.6|162
1724764500000|2024-08-27 13:15:00|18694.5|18693.1|18707.5|18706.1|18709.5|18708.1|18694|18692.6|232
1724764800000|2024-08-27 13:20:00|18708|18706.6|18710|18708.6|18716.5|18715.1|18704|18702.6|259
1724765100000|2024-08-27 13:25:00|18709.5|18708.1|18717.5|18716.1|18720.5|18719.1|18703.5|18702.1|292
1724765400000|2024-08-27 13:30:00|18717|18715.6|18713|18711.6|18720.5|18719.1|18706.5|18705.1|398
1724765700000|2024-08-27 13:35:00|18712.5|18711.1|18700|18698.6|18722|18720.6|18699|18697.6|313
1724766000000|2024-08-27 13:40:00|18700.5|18699.1|18709.5|18708.1|18710.5|18709.1|18685|18683.6|462
1724766300000|2024-08-27 13:45:00|18710|18708.6|18705.5|18704.1|18717.5|18716.1|18700.5|18699.1|318
1724766600000|2024-08-27 13:50:00|18705|18703.6|18691|18689.6|18712.5|18711.1|18690|18688.6|252
1724766900000|2024-08-27 13:55:00|18690.5|18689.1|18683.5|18682.1|18694.5|18693.1|18674.5|18673.1|242
1724767200000|2024-08-27 14:00:00|18684|18682.6|18696.5|18695.1|18698.5|18697.1|18679|18677.6|352
1724767500000|2024-08-27 14:05:00|18697.5|18696.1|18697|18695.6|18705.5|18704.1|18694.5|18693.1|172
1724767800000|2024-08-27 14:10:00|18696.5|18695.1|18692|18690.6|18704.5|18703.1|18689.5|18688.1|213
1724768100000|2024-08-27 14:15:00|18692.5|18691.1|18696|18694.6|18699.5|18698.1|18689|18687.6|170
1724768400000|2024-08-27 14:20:00|18695.5|18694.1|18700|18698.6|18702|18700.6|18687.5|18686.1|212
1724768700000|2024-08-27 14:25:00|18700.5|18699.1|18710.5|18709.1|18711.5|18710.1|18696|18694.6|148
1724769000000|2024-08-27 14:30:00|18709|18707.6|18706|18704.6|18721|18719.6|18705|18703.6|235
1724769300000|2024-08-27 14:35:00|18706.5|18705.1|18704|18702.6|18710|18708.6|18702.5|18701.1|182
1724769600000|2024-08-27 14:40:00|18703.5|18702.1|18696|18694.6|18704|18702.6|18695|18693.6|104
1724769900000|2024-08-27 14:45:00|18695.5|18694.1|18704.5|18703.1|18705.5|18704.1|18692|18690.6|194
1724770200000|2024-08-27 14:50:00|18704|18702.6|18708.5|18707.1|18711.5|18710.1|18701.5|18700.1|214
1724770500000|2024-08-27 14:55:00|18708|18706.6|18711|18709.6|18716|18714.6|18705|18703.6|203
1724770800000|2024-08-27 15:00:00|18712.5|18711.1|18710.5|18709.1|18719|18717.6|18710|18708.6|480
1724771100000|2024-08-27 15:05:00|18711|18709.6|18704.5|18703.1|18711|18709.6|18701.5|18700.1|339
1724771400000|2024-08-27 15:10:00|18705|18703.6|18696|18694.6|18705.5|18704.1|18694.5|18693.1|197
1724771700000|2024-08-27 15:15:00|18696.5|18695.1|18697.5|18696.1|18703.5|18702.1|18692.5|18691.1|215
1724772000000|2024-08-27 15:20:00|18697|18695.6|18698|18696.6|18702.5|18701.1|18696.5|18695.1|212
1724772300000|2024-08-27 15:25:00|18697|18695.6|18698.5|18697.1|18702|18700.6|18693|18691.6|503
1724772600000|2024-08-27 15:30:00|18699|18697.6|18685.2|18682.4|18700.2|18697.6|18684.2|18681.4|1219
1724772900000|2024-08-27 15:35:00|18685.7|18682.9|18682.7|18679.9|18688.2|18685.4|18681.7|18678.9|257
1724773200000|2024-08-27 15:40:00|18683.2|18680.4|18684.2|18681.4|18684.7|18681.9|18675.2|18672.4|115
1724773500000|2024-08-27 15:45:00|18684.7|18681.9|18684.7|18681.9|18690.7|18687.9|18681.2|18678.4|133
1724773800000|2024-08-27 15:50:00|18684.2|18681.4|18683.7|18680.9|18688.7|18685.9|18680.2|18677.4|89
1724774100000|2024-08-27 15:55:00|18683.2|18680.4|18688.7|18685.9|18689.7|18686.9|18681.2|18678.4|81
1724774400000|2024-08-27 16:00:00|18688.2|18685.4|18686.7|18683.9|18692.7|18689.9|18686.7|18683.9|57
1724774700000|2024-08-27 16:05:00|18686.2|18683.4|18683.2|18680.4|18686.2|18683.4|18680.2|18677.4|37
1724775000000|2024-08-27 16:10:00|18682.7|18679.9|18696.2|18693.4|18697.2|18694.4|18682.2|18679.4|65
1724775300000|2024-08-27 16:15:00|18695.7|18692.9|18692.2|18689.4|18697.2|18694.4|18688.2|18685.4|25
1724775600000|2024-08-27 16:20:00|18692.7|18689.9|18692.7|18689.9|18693.2|18690.4|18687.2|18684.4|29
1724775900000|2024-08-27 16:25:00|18693.2|18690.4|18694.2|18691.4|18695.7|18692.9|18690.2|18687.4|58
1724776200000|2024-08-27 16:30:00|18693.7|18690.9|18697.2|18694.4|18699.2|18696.4|18690.2|18687.4|44
1724776500000|2024-08-27 16:35:00|18696.7|18693.9|18689.7|18686.9|18697.2|18694.4|18689.2|18686.4|36
1724776800000|2024-08-27 16:40:00|18690.2|18687.4|18685.7|18682.9|18691.2|18688.4|18681.7|18678.9|104
1724777100000|2024-08-27 16:45:00|18686.2|18683.4|18693.2|18690.4|18694.7|18691.9|18684.7|18681.9|52
1724777400000|2024-08-27 16:50:00|18693.7|18690.9|18698.7|18695.9|18700.7|18697.9|18693.7|18690.9|50
1724777700000|2024-08-27 16:55:00|18699.2|18696.4|18697.2|18694.4|18701.2|18698.4|18695.7|18692.9|51
1724778000000|2024-08-27 17:00:00|18696.7|18693.9|18698.7|18695.9|18700.7|18697.9|18696.2|18693.4|30
1724778300000|2024-08-27 17:05:00|18699.2|18696.4|18698.7|18695.9|18703.2|18700.4|18696.2|18693.4|43
1724778600000|2024-08-27 17:10:00|18698.2|18695.4|18700.7|18697.9|18701.2|18698.4|18698.2|18695.4|32
1724778900000|2024-08-27 17:15:00|18700.2|18697.4|18700.2|18697.4|18701.7|18698.9|18697.2|18694.4|54
1724779200000|2024-08-27 17:20:00|18700.7|18697.9|18703.2|18700.4|18704.2|18701.4|18700.2|18697.4|45
1724779500000|2024-08-27 17:25:00|18703.7|18700.9|18709.2|18706.4|18711.2|18708.4|18703.2|18700.4|66
1724779800000|2024-08-27 17:30:00|18709.7|18706.9|18715.2|18712.4|18715.2|18712.4|18709.2|18706.4|87
1724780100000|2024-08-27 17:35:00|18714.7|18711.9|18715.7|18712.9|18718.2|18715.4|18712.2|18709.4|56
1724780400000|2024-08-27 17:40:00|18716.2|18713.4|18713.7|18710.9|18717.2|18714.4|18710.7|18707.9|85
1724780700000|2024-08-27 17:45:00|18713.2|18710.4|18714.2|18711.4|18715.2|18712.4|18710.2|18707.4|44
1724781000000|2024-08-27 17:50:00|18714.7|18711.9|18712.7|18709.9|18714.7|18711.9|18711.2|18708.4|60
1724781300000|2024-08-27 17:55:00|18712.2|18709.4|18710.2|18707.4|18713.2|18710.4|18707.2|18704.4|51
1724781600000|2024-08-27 18:00:00|18710.7|18707.9|18710.2|18707.4|18712.2|18709.4|18707.2|18704.4|44
1724781900000|2024-08-27 18:05:00|18711.2|18708.4|18709.7|18706.9|18712.7|18709.9|18709.2|18706.4|18
1724782200000|2024-08-27 18:10:00|18710.2|18707.4|18710.7|18707.9|18712.2|18709.4|18707.2|18704.4|24
1724782500000|2024-08-27 18:15:00|18711.2|18708.4|18708.2|18705.4|18713.2|18710.4|18704.2|18701.4|46
1724782800000|2024-08-27 18:20:00|18707.7|18704.9|18702.2|18699.4|18710.2|18707.4|18700.7|18697.9|185
1724783100000|2024-08-27 18:25:00|18701.7|18698.9|18700.2|18697.4|18702.7|18699.9|18699.2|18696.4|49
1724783400000|2024-08-27 18:30:00|18699.2|18696.4|18692.2|18689.4|18702.2|18699.4|18691.2|18688.4|203
1724783700000|2024-08-27 18:35:00|18691.7|18688.9|18696.2|18693.4|18697.7|18694.9|18691.7|18688.9|27
1724784000000|2024-08-27 18:40:00|18695.7|18692.9|18701.2|18698.4|18701.2|18698.4|18695.2|18692.4|56
1724784300000|2024-08-27 18:45:00|18700.7|18697.9|18699.7|18696.9|18702.7|18699.9|18698.2|18695.4|35
1724784600000|2024-08-27 18:50:00|18700.2|18697.4|18703.2|18700.4|18704.2|18701.4|18697.2|18694.4|24
1724784900000|2024-08-27 18:55:00|18703.7|18700.9|18702.2|18699.4|18704.2|18701.4|18699.7|18696.9|21
1724785200000|2024-08-27 19:00:00|18701.7|18698.9|18696.2|18693.4|18703.7|18700.9|18693.7|18690.9|34
1724785500000|2024-08-27 19:05:00|18695.7|18692.9|18699.7|18696.9|18701.7|18698.9|18693.2|18690.4|44
1724785800000|2024-08-27 19:10:00|18700.2|18697.4|18699.7|18696.9|18704.2|18701.4|18698.7|18695.9|31
1724786100000|2024-08-27 19:15:00|18699.2|18696.4|18694.2|18691.4|18700.7|18697.9|18694.2|18691.4|25
1724786400000|2024-08-27 19:20:00|18694.7|18691.9|18696.7|18693.9|18698.2|18695.4|18693.2|18690.4|16
1724786700000|2024-08-27 19:25:00|18696.2|18693.4|18697.2|18694.4|18700.2|18697.4|18695.2|18692.4|18
1724787000000|2024-08-27 19:30:00|18696.7|18693.9|18697.2|18694.4|18699.2|18696.4|18693.2|18690.4|71
1724787300000|2024-08-27 19:35:00|18696.7|18693.9|18697.7|18694.9|18699.7|18696.9|18696.2|18693.4|29
1724787600000|2024-08-27 19:40:00|18697.2|18694.4|18697.2|18694.4|18699.7|18696.9|18695.2|18692.4|28
1724787900000|2024-08-27 19:45:00|18696.7|18693.9|18701.7|18698.9|18704.2|18701.4|18696.2|18693.4|39
1724788200000|2024-08-27 19:50:00|18702.2|18699.4|18697.2|18694.4|18702.2|18699.4|18693.7|18690.9|135
1724788500000|2024-08-27 19:55:00|18697.7|18694.9|18696.2|18693.4|18699.7|18696.9|18692.2|18689.4|126
1724788800000|2024-08-27 20:00:00|18698.6|18691.6|18698.6|18691.6|18701.9|18694.9|18688.6|18681.6|20
1724789100000|2024-08-27 20:05:00|18698.2|18691.2|18692.7|18685.7|18698.9|18691.9|18691.4|18684.4|0
1724789400000|2024-08-27 20:10:00|18692.1|18685.1|18691.7|18684.7|18694.1|18687.1|18690.1|18683.1|0
1724789700000|2024-08-27 20:15:00|18692.3|18685.3|18693|18686|18693.8|18686.8|18691.7|18684.7|0
1724790000000|2024-08-27 20:20:00|18693.6|18686.6|18694.8|18687.8|18695.4|18688.4|18692.8|18685.8|0
1724790300000|2024-08-27 20:25:00|18694.5|18687.5|18695.1|18688.1|18695.5|18688.5|18694.2|18687.2|0
1724790600000|2024-08-27 20:30:00|18695|18688|18694.7|18687.7|18696.2|18689.2|18694.7|18687.7|0
1724790900000|2024-08-27 20:35:00|18694.3|18687.3|18693.5|18686.5|18694.8|18687.8|18691.5|18684.5|0
1724791200000|2024-08-27 20:40:00|18693.2|18686.2|18692.7|18685.7|18693.9|18686.9|18691.2|18684.2|0
1724791500000|2024-08-27 20:45:00|18692|18685|18690.2|18683.2|18692|18685|18685.5|18678.5|0
1724791800000|2024-08-27 20:50:00|18690.9|18683.9|18691.4|18684.4|18692.1|18685.1|18690.2|18683.2|0
1724792100000|2024-08-27 20:55:00|18690.7|18683.7|18690.9|18683.9|18692.2|18685.2|18688.7|18681.7|0
1724792400000|2024-08-27 21:00:00|18690.8|18683.8|18692.3|18685.3|18693.6|18686.6|18690.8|18683.8|0
1724792700000|2024-08-27 21:05:00|18692.4|18685.4|18690.8|18683.8|18692.4|18685.4|18689.4|18682.4|0
1724793000000|2024-08-27 21:10:00|18690.9|18683.9|18690.7|18683.7|18692.1|18685.1|18690.6|18683.6|0
1724793300000|2024-08-27 21:15:00|18690.3|18683.3|18692.9|18685.9|18692.9|18685.9|18690.3|18683.3|0
1724793600000|2024-08-27 21:20:00|18693|18686|18695.1|18688.1|18695.1|18688.1|18693|18686|0
1724793900000|2024-08-27 21:25:00|18695|18688|18695.7|18688.7|18695.7|18688.7|18695|18688|0
1724794200000|2024-08-27 21:30:00|18695.6|18688.6|18694|18687|18695.6|18688.6|18694|18687|0
1724794500000|2024-08-27 21:35:00|18693.5|18686.5|18694.7|18687.7|18695|18688|18693.5|18686.5|0
1724794800000|2024-08-27 21:40:00|18695|18688|18693.8|18686.8|18695|18688|18693.7|18686.7|0
1724795100000|2024-08-27 21:45:00|18694|18687|18694.5|18687.5|18695.4|18688.4|18694|18687|0
1724795400000|2024-08-27 21:50:00|18694.4|18687.4|18694.7|18687.7|18695.4|18688.4|18694.3|18687.3|0
1724795700000|2024-08-27 21:55:00|18695.1|18688.1|18695.4|18688.4|18695.9|18688.9|18695.1|18688.1|0
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18698.7|18691.7|18699.6|18692.6|18693.2|18686.2|0
1724796300000|2024-08-27 22:05:00|18699|18692|18695.3|18688.3|18700|18693|18694.7|18687.7|0
1724796600000|2024-08-27 22:10:00|18695.6|18688.6|18683.6|18676.6|18695.6|18688.6|18678.4|18671.4|0
1724796900000|2024-08-27 22:15:00|18684|18677|18671.9|18664.9|18685|18678|18671.7|18664.7|0
1724797200000|2024-08-27 22:20:00|18671.3|18664.3|18675.2|18668.2|18675.9|18668.9|18668|18661|0
1724797500000|2024-08-27 22:25:00|18675.9|18668.9|18678.3|18671.3|18679.4|18672.4|18675.9|18668.9|0
1724797800000|2024-08-27 22:30:00|18677.7|18670.7|18673.8|18666.8|18678.4|18671.4|18673.8|18666.8|0
1724798100000|2024-08-27 22:35:00|18674.1|18667.1|18677.5|18670.5|18678.8|18671.8|18672.1|18665.1|0
1724798400000|2024-08-27 22:40:00|18676.9|18669.9|18677.7|18670.7|18678.2|18671.2|18675.2|18668.2|0
1724798700000|2024-08-27 22:45:00|18679|18672|18677|18670|18681|18674|18677|18670|0
1724799000000|2024-08-27 22:50:00|18677.3|18670.3|18674.9|18667.9|18679|18672|18674.2|18667.2|0
1724799300000|2024-08-27 22:55:00|18674.8|18667.8|18677.6|18670.6|18678.9|18671.9|18674.8|18667.8|0
1724799600000|2024-08-27 23:00:00|18677.2|18670.2|18677|18670|18678.2|18671.2|18676.2|18669.2|0
1724799900000|2024-08-27 23:05:00|18677.3|18670.3|18682.5|18675.5|18683.8|18676.8|18676.3|18669.3|0
1724800200000|2024-08-27 23:10:00|18682.8|18675.8|18683.1|18676.1|18685.8|18678.8|18682.1|18675.1|0
1724800500000|2024-08-27 23:15:00|18682.7|18675.7|18678.5|18671.5|18683.1|18676.1|18675.9|18668.9|0
1724800800000|2024-08-27 23:20:00|18677.8|18670.8|18667.6|18660.6|18678.5|18671.5|18666|18659|0
1724801100000|2024-08-27 23:25:00|18667.3|18660.3|18666.9|18659.9|18668.2|18661.2|18658.9|18651.9|0
1724801400000|2024-08-27 23:30:00|18666.6|18659.6|18671.1|18664.1|18671.8|18664.8|18664.3|18657.3|0
1724801700000|2024-08-27 23:35:00|18671.4|18664.4|18669.5|18662.5|18672.5|18665.5|18669.1|18662.1|0
1724802000000|2024-08-27 23:40:00|18669.1|18662.1|18670.5|18663.5|18672.5|18665.5|18669.1|18662.1|0
1724802300000|2024-08-27 23:45:00|18671.2|18664.2|18672|18665|18672|18665|18669.8|18662.8|0
1724802600000|2024-08-27 23:50:00|18672.7|18665.7|18674.7|18667.7|18675.3|18668.3|18672.7|18665.7|0
1724802900000|2024-08-27 23:55:00|18675.4|18668.4|18672.8|18665.8|18676|18669|18671.5|18664.5|0
1724803200000|2024-08-28 00:00:00|18673.5|18666.5|18675.7|18668.7|18677.4|18670.4|18671.8|18664.8|0
1724803500000|2024-08-28 00:05:00|18676|18669|18675.7|18668.7|18676.6|18669.6|18673.7|18666.7|0
1724803800000|2024-08-28 00:10:00|18676.1|18669.1|18687.7|18680.7|18688.4|18681.4|18675.7|18668.7|0
1724804100000|2024-08-28 00:15:00|18687.4|18680.4|18679.8|18674.8|18695.3|18690.3|18678.3|18673.3|33
1724804400000|2024-08-28 00:20:00|18680.3|18675.3|18675.3|18670.3|18680.8|18675.8|18672.8|18667.8|19
1724804700000|2024-08-28 00:25:00|18676.3|18671.3|18683.8|18678.8|18685.3|18680.3|18676.3|18671.3|24
1724805000000|2024-08-28 00:30:00|18684.3|18679.3|18687.3|18682.3|18687.3|18682.3|18683.8|18678.8|1
1724805300000|2024-08-28 00:35:00|18686.8|18681.8|18692.3|18687.3|18695.3|18690.3|18686.8|18681.8|29
1724805600000|2024-08-28 00:40:00|18691.8|18686.8|18690.3|18685.3|18692.3|18687.3|18685.8|18680.8|27
1724805900000|2024-08-28 00:45:00|18689.8|18684.8|18694.3|18689.3|18694.8|18689.8|18688.3|18683.3|2
1724806200000|2024-08-28 00:50:00|18693.8|18688.8|18690.8|18685.8|18694.8|18689.8|18689.8|18684.8|4
1724806500000|2024-08-28 00:55:00|18691.3|18686.3|18690.8|18685.8|18691.3|18686.3|18687.8|18682.8|9
1724806800000|2024-08-28 01:00:00|18690.3|18685.3|18690.3|18685.3|18694.3|18689.3|18688.3|18683.3|11
1724807100000|2024-08-28 01:05:00|18689.8|18684.8|18695.8|18690.8|18700.3|18695.3|18689.3|18684.3|25
1724807400000|2024-08-28 01:10:00|18696.3|18691.3|18693.8|18688.8|18697.8|18692.8|18689.3|18684.3|11
1724807700000|2024-08-28 01:15:00|18693.3|18688.3|18695.3|18690.3|18698.3|18693.3|18691.8|18686.8|2
1724808000000|2024-08-28 01:20:00|18694.8|18689.8|18695.8|18690.8|18696.3|18691.3|18694.3|18689.3|0
1724808300000|2024-08-28 01:25:00|18695.3|18690.3|18693.8|18688.8|18695.3|18690.3|18691.8|18686.8|2
1724808600000|2024-08-28 01:30:00|18694.3|18689.3|18688.8|18683.8|18694.3|18689.3|18687.3|18682.3|1
1724808900000|2024-08-28 01:35:00|18688.3|18683.3|18684.3|18679.3|18688.8|18683.8|18682.8|18677.8|2
1724809200000|2024-08-28 01:40:00|18684.8|18679.8|18696.3|18691.3|18696.3|18691.3|18684.8|18679.8|3
1724809500000|2024-08-28 01:45:00|18695.8|18690.8|18694.8|18689.8|18696.3|18691.3|18694.8|18689.8|0
1724809800000|2024-08-28 01:50:00|18694.3|18689.3|18697.8|18692.8|18698.3|18693.3|18693.3|18688.3|7
1724810100000|2024-08-28 01:55:00|18697.3|18692.3|18697.3|18692.3|18698.3|18693.3|18694.3|18689.3|2
1724810400000|2024-08-28 02:00:00|18696.8|18691.8|18694.8|18689.8|18697.3|18692.3|18694.8|18689.8|2
1724810700000|2024-08-28 02:05:00|18693.8|18688.8|18693.3|18688.3|18696.3|18691.3|18691.3|18686.3|14
1724811000000|2024-08-28 02:10:00|18693.8|18688.8|18700.3|18695.3|18700.8|18695.8|18693.3|18688.3|4
1724811300000|2024-08-28 02:15:00|18700.8|18695.8|18699.8|18694.8|18703.8|18698.8|18699.8|18694.8|8
1724811600000|2024-08-28 02:20:00|18700.3|18695.3|18699.8|18694.8|18701.8|18696.8|18699.3|18694.3|1
1724811900000|2024-08-28 02:25:00|18699.3|18694.3|18700.8|18695.8|18701.3|18696.3|18699.3|18694.3|0
1724812200000|2024-08-28 02:30:00|18700.3|18695.3|18697.3|18692.3|18700.3|18695.3|18697.3|18692.3|2
1724812500000|2024-08-28 02:35:00|18696.8|18691.8|18698.8|18693.8|18700.3|18695.3|18696.8|18691.8|4
1724812800000|2024-08-28 02:40:00|18699.3|18694.3|18700.8|18695.8|18701.8|18696.8|18699.3|18694.3|2
1724813700000|2024-08-28 02:55:00|18702.8|18697.8|18700.8|18695.8|18705.3|18700.3|18700.8|18695.8|4
1724814000000|2024-08-28 03:00:00|18704.3|18699.3|18701.8|18696.8|18704.3|18699.3|18699.3|18694.3|12
1724814300000|2024-08-28 03:05:00|18701.3|18696.3|18701.3|18696.3|18701.8|18696.8|18700.8|18695.8|0
1724814600000|2024-08-28 03:10:00|18701.8|18696.8|18701.8|18696.8|18703.3|18698.3|18701.3|18696.3|1
1724814900000|2024-08-28 03:15:00|18701.3|18696.3|18700.8|18695.8|18701.8|18696.8|18700.8|18695.8|0
1724815200000|2024-08-28 03:20:00|18700.3|18695.3|18700.8|18695.8|18702.3|18697.3|18700.3|18695.3|3
1724815500000|2024-08-28 03:25:00|18700.3|18695.3|18699.8|18694.8|18700.8|18695.8|18697.3|18692.3|1
1724815800000|2024-08-28 03:30:00|18696.8|18691.8|18698.3|18693.3|18698.3|18693.3|18696.8|18691.8|2
1724816400000|2024-08-28 03:40:00|18698.8|18693.8|18699.3|18694.3|18700.8|18695.8|18697.8|18692.8|2
1724816700000|2024-08-28 03:45:00|18699.8|18694.8|18705.3|18700.3|18706.8|18701.8|18699.8|18694.8|7
1724817000000|2024-08-28 03:50:00|18704.8|18699.8|18701.8|18696.8|18705.3|18700.3|18700.8|18695.8|2
1724817300000|2024-08-28 03:55:00|18701.3|18696.3|18701.8|18696.8|18702.8|18697.8|18701.3|18696.3|0
1724817600000|2024-08-28 04:00:00|18702.3|18697.3|18701.3|18696.3|18702.8|18697.8|18701.3|18696.3|0
1724817900000|2024-08-28 04:05:00|18701.8|18696.8|18702.3|18697.3|18703.8|18698.8|18701.3|18696.3|4
1724818200000|2024-08-28 04:10:00|18702.8|18697.8|18703.3|18698.3|18705.3|18700.3|18702.3|18697.3|0
1724818500000|2024-08-28 04:15:00|18703.8|18698.8|18707.3|18702.3|18707.3|18702.3|18703.3|18698.3|1
1724818800000|2024-08-28 04:20:00|18706.8|18701.8|18706.8|18701.8|18707.3|18702.3|18705.8|18700.8|4
1724819100000|2024-08-28 04:25:00|18707.3|18702.3|18710.8|18705.8|18711.3|18706.3|18706.3|18701.3|4
1724819400000|2024-08-28 04:30:00|18711.3|18706.3|18710.8|18705.8|18711.8|18706.8|18710.3|18705.3|2
1724819700000|2024-08-28 04:35:00|18709.8|18704.8|18709.8|18704.8|18709.8|18704.8|18709.3|18704.3|2
1724820000000|2024-08-28 04:40:00|18710.3|18705.3|18710.8|18705.8|18710.8|18705.8|18709.8|18704.8|1
1724820300000|2024-08-28 04:45:00|18711.3|18706.3|18711.3|18706.3|18711.3|18706.3|18710.3|18705.3|1
1724820600000|2024-08-28 04:50:00|18710.8|18705.8|18710.3|18705.3|18713.3|18708.3|18710.3|18705.3|5
1724820900000|2024-08-28 04:55:00|18709.8|18704.8|18710.3|18705.3|18710.3|18705.3|18708.8|18703.8|3
1724821200000|2024-08-28 05:00:00|18708.3|18703.3|18708.8|18703.8|18709.8|18704.8|18707.3|18702.3|6
1724821500000|2024-08-28 05:05:00|18708.3|18703.3|18708.8|18703.8|18709.3|18704.3|18703.3|18698.3|25
1724821800000|2024-08-28 05:10:00|18709.3|18704.3|18707.8|18702.8|18710.3|18705.3|18706.3|18701.3|7
1724822100000|2024-08-28 05:15:00|18707.3|18702.3|18711.8|18706.8|18711.8|18706.8|18706.8|18701.8|3
1724822400000|2024-08-28 05:20:00|18712.8|18707.8|18714.8|18709.8|18715.8|18710.8|18710.8|18705.8|28
1724822700000|2024-08-28 05:25:00|18715.3|18710.3|18718.8|18713.8|18719.8|18714.8|18713.8|18708.8|14
1724823000000|2024-08-28 05:30:00|18719.3|18714.3|18716.3|18711.3|18720.8|18715.8|18711.8|18706.8|33
1724823300000|2024-08-28 05:35:00|18716.8|18711.8|18716.8|18711.8|18718.3|18713.3|18711.3|18706.3|18
1724823600000|2024-08-28 05:40:00|18716.3|18711.3|18716.3|18711.3|18716.8|18711.8|18711.3|18706.3|13
1724823900000|2024-08-28 05:45:00|18716.8|18711.8|18714.8|18709.8|18719.8|18714.8|18713.3|18708.3|15
1724824200000|2024-08-28 05:50:00|18715.3|18710.3|18718.8|18713.8|18720.3|18715.3|18713.3|18708.3|31
1724824500000|2024-08-28 05:55:00|18718.3|18713.3|18717.8|18712.8|18718.8|18713.8|18714.3|18709.3|24
1724824800000|2024-08-28 06:00:00|18716.7|18713.9|18722.7|18719.9|18728.2|18725.4|18710.2|18707.4|143
1724825100000|2024-08-28 06:05:00|18723.2|18720.4|18734.7|18731.9|18734.7|18731.9|18721.7|18718.9|161
1724825400000|2024-08-28 06:10:00|18734.2|18731.4|18725.7|18722.9|18735.7|18732.9|18723.7|18720.9|110
1724825700000|2024-08-28 06:15:00|18726.2|18723.4|18720.7|18717.9|18726.2|18723.4|18719.2|18716.4|81
1724826000000|2024-08-28 06:20:00|18720.2|18717.4|18721.7|18718.9|18725.2|18722.4|18712.2|18709.4|156
1724826300000|2024-08-28 06:25:00|18721.2|18718.4|18723.7|18720.9|18724.2|18721.4|18717.2|18714.4|85
1724826600000|2024-08-28 06:30:00|18723.2|18720.4|18719.2|18716.4|18723.7|18720.9|18716.2|18713.4|52
1724826900000|2024-08-28 06:35:00|18719.7|18716.9|18714.2|18711.4|18719.7|18716.9|18713.2|18710.4|52
1724827200000|2024-08-28 06:40:00|18713.7|18710.9|18716.7|18713.9|18717.2|18714.4|18713.7|18710.9|46
1724827500000|2024-08-28 06:45:00|18716.2|18713.4|18725.2|18722.4|18730.7|18727.9|18715.7|18712.9|144
1724827800000|2024-08-28 06:50:00|18724.2|18721.4|18728.2|18725.4|18730.2|18727.4|18721.2|18718.4|67
1724828100000|2024-08-28 06:55:00|18728.7|18725.9|18738.7|18735.9|18742.2|18739.4|18728.7|18725.9|235
1724828400000|2024-08-28 07:00:00|18739.2|18736.4|18741|18739.6|18755.5|18754.1|18738.5|18736.4|1091
1724828700000|2024-08-28 07:05:00|18740|18738.6|18740|18738.6|18749.5|18748.1|18729|18727.6|440
1724829000000|2024-08-28 07:10:00|18739.5|18738.1|18743.5|18742.1|18750.5|18749.1|18736|18734.6|259
1724829300000|2024-08-28 07:15:00|18743|18741.6|18754|18752.6|18757|18755.6|18739.5|18738.1|308
1724829600000|2024-08-28 07:20:00|18754.5|18753.1|18755.5|18754.1|18755.5|18754.1|18741|18739.6|296
1724829900000|2024-08-28 07:25:00|18755|18753.6|18769|18767.6|18769|18767.6|18750|18748.6|492
1724830200000|2024-08-28 07:30:00|18768.5|18767.1|18746|18744.6|18769|18767.6|18745|18743.6|533
1724830500000|2024-08-28 07:35:00|18744.5|18743.1|18749|18747.6|18751|18749.6|18743.5|18742.1|359
1724830800000|2024-08-28 07:40:00|18748.6|18747.2|18754.6|18753.2|18760.6|18759.2|18748.1|18746.7|272
1724831100000|2024-08-28 07:45:00|18754.1|18752.7|18757.6|18756.2|18758.6|18757.2|18749.6|18748.2|178
1724831400000|2024-08-28 07:50:00|18757.1|18755.7|18766.6|18765.2|18768.6|18767.2|18756.1|18754.7|309
1724831700000|2024-08-28 07:55:00|18766.1|18764.7|18776.6|18775.2|18776.6|18775.2|18766.1|18764.7|396
1724832000000|2024-08-28 08:00:00|18776.1|18774.7|18768.6|18767.2|18779.6|18778.2|18765.1|18763.7|319
1724832300000|2024-08-28 08:05:00|18769.1|18767.7|18761.1|18759.7|18772.6|18771.2|18759.1|18757.7|295
1724832600000|2024-08-28 08:10:00|18762.1|18760.7|18766.6|18765.2|18770.1|18768.7|18755.1|18753.7|356
1724832900000|2024-08-28 08:15:00|18766.1|18764.7|18772.1|18770.7|18775.1|18773.7|18765.6|18764.2|286
1724833200000|2024-08-28 08:20:00|18772.6|18771.2|18773.6|18772.2|18778.1|18776.7|18770.1|18768.7|258
1724833500000|2024-08-28 08:25:00|18774.1|18772.7|18767.1|18765.7|18775.1|18773.7|18766.6|18765.2|301
1724833800000|2024-08-28 08:30:00|18767.6|18766.2|18783.1|18781.7|18783.1|18781.7|18766.6|18765.2|261
1724834100000|2024-08-28 08:35:00|18782.6|18781.2|18788.1|18786.7|18788.6|18787.2|18779.6|18778.2|159
1724834400000|2024-08-28 08:40:00|18789.1|18787.7|18795.6|18794.2|18797.6|18796.2|18786.6|18785.2|312
1724834700000|2024-08-28 08:45:00|18796.1|18794.7|18797.6|18796.2|18801.1|18799.7|18794.1|18792.7|375
1724835000000|2024-08-28 08:50:00|18798.1|18796.7|18792.1|18790.7|18798.1|18796.7|18786.1|18784.7|370
1724835300000|2024-08-28 08:55:00|18791.1|18789.7|18781.6|18780.2|18792.1|18790.7|18781.1|18779.7|310
1724835600000|2024-08-28 09:00:00|18782.1|18780.7|18781.6|18780.2|18786.6|18785.2|18778.6|18777.2|142
1724835900000|2024-08-28 09:05:00|18781.1|18779.7|18780.1|18778.7|18785.1|18783.7|18776.1|18774.7|209
1724836200000|2024-08-28 09:10:00|18779.6|18778.2|18774.1|18772.7|18779.6|18778.2|18773.1|18771.7|192
1724836500000|2024-08-28 09:15:00|18774.6|18773.2|18781.1|18779.7|18782.6|18781.2|18772.1|18770.7|219
1724836800000|2024-08-28 09:20:00|18781.6|18780.2|18786.1|18784.7|18789.1|18787.7|18779.6|18778.2|200
1724837100000|2024-08-28 09:25:00|18785.6|18784.2|18799.6|18798.2|18802.6|18801.2|18784.1|18782.7|262
1724837400000|2024-08-28 09:30:00|18800.1|18798.7|18797.1|18795.7|18801.6|18800.2|18792.6|18791.2|207
1724837700000|2024-08-28 09:35:00|18797.6|18796.2|18789.6|18788.2|18798.1|18796.7|18789.1|18787.7|140
1724838000000|2024-08-28 09:40:00|18790.1|18788.7|18791.6|18790.2|18795.6|18794.2|18788.1|18786.7|156
1724838300000|2024-08-28 09:45:00|18791.1|18789.7|18795.6|18794.2|18798.1|18796.7|18790.1|18788.7|141
1724838600000|2024-08-28 09:50:00|18796.1|18794.7|18805.1|18803.7|18809.6|18808.2|18795.6|18794.2|287
1724838900000|2024-08-28 09:55:00|18805.6|18804.2|18817.1|18815.7|18818.1|18816.7|18805.1|18803.7|296
1724839200000|2024-08-28 10:00:00|18819.1|18817.7|18813.6|18812.2|18824.6|18823.2|18813.6|18812.2|268
1724839500000|2024-08-28 10:05:00|18814.1|18812.7|18820.6|18819.2|18820.6|18819.2|18809.6|18808.2|313
1724839800000|2024-08-28 10:10:00|18820.1|18818.7|18838.6|18837.2|18839.1|18837.7|18820.1|18818.7|548
1724840100000|2024-08-28 10:15:00|18838.1|18836.7|18842.1|18840.7|18845.1|18843.7|18831.6|18830.2|442
1724840400000|2024-08-28 10:20:00|18842.6|18841.2|18837.1|18835.7|18849.6|18848.2|18836.6|18835.2|380
1724840700000|2024-08-28 10:25:00|18836.6|18835.2|18834.6|18833.2|18842.1|18840.7|18832.6|18831.2|305
1724841000000|2024-08-28 10:30:00|18835.1|18833.7|18825.6|18824.2|18835.6|18834.2|18821.1|18819.7|308
1724841300000|2024-08-28 10:35:00|18825.1|18823.7|18826.6|18825.2|18829.1|18827.7|18822.1|18820.7|209
1724841600000|2024-08-28 10:40:00|18826.1|18824.7|18827.1|18825.7|18832.1|18830.7|18825.1|18823.7|257
1724841900000|2024-08-28 10:45:00|18828.1|18826.7|18830.6|18829.2|18835.1|18833.7|18825.1|18823.7|240
1724842200000|2024-08-28 10:50:00|18831.1|18829.7|18829.6|18828.2|18831.6|18830.2|18824.1|18822.7|110
1724842500000|2024-08-28 10:55:00|18829.1|18827.7|18829.1|18827.7|18831.6|18830.2|18825.1|18823.7|90
1724842800000|2024-08-28 11:00:00|18829.6|18828.2|18829.6|18828.2|18836.6|18835.2|18826.6|18825.2|242
1724843100000|2024-08-28 11:05:00|18829.1|18827.7|18836.6|18835.2|18838.1|18836.7|18827.1|18825.7|194
1724843400000|2024-08-28 11:10:00|18837.1|18835.7|18838.1|18836.7|18841.1|18839.7|18835.1|18833.7|271
1724843700000|2024-08-28 11:15:00|18838.6|18837.2|18845.1|18843.7|18846.1|18844.7|18834.1|18832.7|225
1724844000000|2024-08-28 11:20:00|18845.6|18844.2|18851.1|18849.7|18854.1|18852.7|18843.6|18842.2|426
1724844300000|2024-08-28 11:25:00|18851.6|18850.2|18845.6|18844.2|18852.6|18851.2|18840.6|18839.2|229
1724844600000|2024-08-28 11:30:00|18846.1|18844.7|18853.1|18851.7|18855.1|18853.7|18846.1|18844.7|173
1724844900000|2024-08-28 11:35:00|18853.6|18852.2|18853.6|18852.2|18855.1|18853.7|18846.6|18845.2|230
1724845200000|2024-08-28 11:40:00|18853.4|18852|18846.4|18845|18854.9|18853.5|18840.9|18839.5|267
1724845500000|2024-08-28 11:45:00|18846.9|18845.5|18839.9|18838.5|18849.9|18848.5|18836.4|18835|170
1724845800000|2024-08-28 11:50:00|18839.4|18838|18835.9|18834.5|18841.9|18840.5|18832.4|18831|275
1724846100000|2024-08-28 11:55:00|18835.4|18834|18839.9|18838.5|18841.4|18840|18833.4|18832|129
1724846400000|2024-08-28 12:00:00|18839.4|18838|18842.4|18841|18846.9|18845.5|18837.9|18836.5|185
1724846700000|2024-08-28 12:05:00|18841.9|18840.5|18837.4|18836|18844.9|18843.5|18834.9|18833.5|274
1724847000000|2024-08-28 12:10:00|18836.9|18835.5|18825.9|18824.5|18837.9|18836.5|18824.9|18823.5|253
1724847300000|2024-08-28 12:15:00|18826.4|18825|18833.9|18832.5|18837.4|18836|18825.9|18824.5|214
1724847600000|2024-08-28 12:20:00|18834.4|18833|18829.9|18828.5|18840.9|18839.5|18829.9|18828.5|309
1724847900000|2024-08-28 12:25:00|18829.4|18828|18824.4|18823|18830.4|18829|18822.9|18821.5|203
1724848200000|2024-08-28 12:30:00|18824.9|18823.5|18820.4|18819|18827.4|18826|18819.9|18818.5|215
1724848500000|2024-08-28 12:35:00|18820.9|18819.5|18809.9|18808.5|18820.9|18819.5|18808.9|18807.5|417
1724848800000|2024-08-28 12:40:00|18809.4|18808|18810.9|18809.5|18815.4|18814|18808.9|18807.5|160
1724849100000|2024-08-28 12:45:00|18811.4|18810|18802.9|18801.5|18812.4|18811|18798.9|18797.5|246
1724849400000|2024-08-28 12:50:00|18803.4|18802|18816.9|18815.5|18817.4|18816|18798.9|18797.5|342
1724849700000|2024-08-28 12:55:00|18817.9|18816.5|18821.9|18820.5|18824.9|18823.5|18816.9|18815.5|276
1724850000000|2024-08-28 13:00:00|18820.9|18819.5|18817.9|18816.5|18824.9|18823.5|18817.9|18816.5|167
1724850300000|2024-08-28 13:05:00|18817.4|18816|18815.4|18814|18819.9|18818.5|18809.9|18808.5|169
1724850600000|2024-08-28 13:10:00|18814.9|18813.5|18805.4|18804|18819.4|18818|18804.9|18803.5|160
1724850900000|2024-08-28 13:15:00|18805.9|18804.5|18803.9|18802.5|18809.9|18808.5|18799.9|18798.5|150
1724851200000|2024-08-28 13:20:00|18805.9|18804.5|18818.4|18817|18821.4|18820|18804.9|18803.5|381
1724851500000|2024-08-28 13:25:00|18818.9|18817.5|18824.9|18823.5|18828.9|18827.5|18815.9|18814.5|245
1724851800000|2024-08-28 13:30:00|18825.4|18824|18829.9|18828.5|18837.9|18836.5|18823.9|18822.5|352
1724852100000|2024-08-28 13:35:00|18830.9|18829.5|18825.4|18824|18832.9|18831.5|18816.9|18815.5|363
1724852400000|2024-08-28 13:40:00|18824.9|18823.5|18837.4|18836|18843.9|18842.5|18823.4|18822|266
1724852700000|2024-08-28 13:45:00|18837.9|18836.5|18834.9|18833.5|18843.4|18842|18831.9|18830.5|264
1724853000000|2024-08-28 13:50:00|18835.9|18834.5|18856.4|18855|18857.4|18856|18835.9|18834.5|345
1724853300000|2024-08-28 13:55:00|18855.9|18854.5|18845.4|18844|18859.9|18858.5|18842.9|18841.5|271
1724853600000|2024-08-28 14:00:00|18846.4|18845|18834.9|18833.5|18846.9|18845.5|18831.9|18830.5|318
1724853900000|2024-08-28 14:05:00|18833.9|18832.5|18839.4|18838|18840.9|18839.5|18827.4|18826|289
1724854200000|2024-08-28 14:10:00|18838.8|18837.4|18842.8|18841.4|18846.8|18845.4|18836.3|18834.9|327
1724854500000|2024-08-28 14:15:00|18842.3|18840.9|18831.8|18830.4|18844.3|18842.9|18830.3|18828.9|195
1724854800000|2024-08-28 14:20:00|18831.3|18829.9|18830.8|18829.4|18837.8|18836.4|18824.8|18823.4|155
1724855100000|2024-08-28 14:25:00|18830.3|18828.9|18823.8|18822.4|18833.3|18831.9|18821.3|18819.9|167
1724855400000|2024-08-28 14:30:00|18823.3|18821.9|18813.3|18811.9|18825.8|18824.4|18812.3|18810.9|244
1724855700000|2024-08-28 14:35:00|18812.8|18811.4|18823.8|18822.4|18828.3|18826.9|18812.3|18810.9|142
1724856000000|2024-08-28 14:40:00|18824.3|18822.9|18822.3|18820.9|18826.8|18825.4|18817.3|18815.9|277
1724856300000|2024-08-28 14:45:00|18821.3|18819.9|18820.3|18818.9|18827.3|18825.9|18813.8|18812.4|454
1724856600000|2024-08-28 14:50:00|18819.8|18818.4|18826.3|18824.9|18829.3|18827.9|18817.3|18815.9|234
1724856900000|2024-08-28 14:55:00|18826.8|18825.4|18821.8|18820.4|18830.8|18829.4|18820.8|18819.4|164
1724857200000|2024-08-28 15:00:00|18821.3|18819.9|18809.3|18807.9|18821.3|18819.9|18806.3|18804.9|264
1724857500000|2024-08-28 15:05:00|18809.8|18808.4|18811.8|18810.4|18822.3|18820.9|18806.8|18805.4|351
1724857800000|2024-08-28 15:10:00|18812.3|18810.9|18796.3|18794.9|18813.3|18811.9|18790.8|18789.4|383
1724858100000|2024-08-28 15:15:00|18796.8|18795.4|18786.8|18785.4|18800.3|18798.9|18785.3|18783.9|302
1724858400000|2024-08-28 15:20:00|18786.3|18784.9|18786.8|18785.4|18791.3|18789.9|18784.3|18782.9|263
1724858700000|2024-08-28 15:25:00|18786.3|18784.9|18790.8|18789.4|18793.3|18791.9|18785.8|18784.4|489
1724859000000|2024-08-28 15:30:00|18791.5|18788.7|18783|18780.2|18792|18789.2|18783|18780.2|540
1724859300000|2024-08-28 15:35:00|18783.5|18780.7|18790|18787.2|18791.5|18788.7|18782.5|18779.7|531
1724859600000|2024-08-28 15:40:00|18789.5|18786.7|18787|18784.2|18789.5|18786.7|18783|18780.2|268
1724859900000|2024-08-28 15:45:00|18786.5|18783.7|18787|18784.2|18792|18789.2|18785|18782.2|154
1724860200000|2024-08-28 15:50:00|18786.5|18783.7|18800|18797.2|18801|18798.2|18785|18782.2|235
1724860500000|2024-08-28 15:55:00|18800.5|18797.7|18801.5|18798.7|18804.5|18801.7|18792|18789.2|218
1724860800000|2024-08-28 16:00:00|18800.5|18797.7|18803|18800.2|18804|18801.2|18795|18792.2|120
1724861100000|2024-08-28 16:05:00|18803.5|18800.7|18797.5|18794.7|18804|18801.2|18796|18793.2|98
1724861400000|2024-08-28 16:10:00|18797|18794.2|18802.5|18799.7|18804|18801.2|18793.5|18790.7|72
1724861700000|2024-08-28 16:15:00|18802|18799.2|18794.5|18791.7|18802.5|18799.7|18789|18786.2|135
1724862000000|2024-08-28 16:20:00|18794|18791.2|18782|18779.2|18795|18792.2|18777|18774.2|202
1724862300000|2024-08-28 16:25:00|18781.5|18778.7|18785|18782.2|18788.5|18785.7|18781|18778.2|113
1724862600000|2024-08-28 16:30:00|18784.5|18781.7|18789|18786.2|18794.5|18791.7|18780.5|18777.7|92
1724862900000|2024-08-28 16:35:00|18788.5|18785.7|18792|18789.2|18794|18791.2|18787|18784.2|59
1724863200000|2024-08-28 16:40:00|18792.5|18789.7|18798.5|18795.7|18800|18797.2|18790|18787.2|60
1724863500000|2024-08-28 16:45:00|18798|18795.2|18800|18797.2|18801|18798.2|18795|18792.2|80
1724863800000|2024-08-28 16:50:00|18799.5|18796.7|18806.5|18803.7|18808.5|18805.7|18797|18794.2|89
1724864100000|2024-08-28 16:55:00|18807|18804.2|18806.5|18803.7|18809.5|18806.7|18804.5|18801.7|43
1724864400000|2024-08-28 17:00:00|18806|18803.2|18808.5|18805.7|18815|18812.2|18804|18801.2|111
1724864700000|2024-08-28 17:05:00|18809|18806.2|18810.5|18807.7|18812.5|18809.7|18808|18805.2|50
1724865000000|2024-08-28 17:10:00|18810|18807.2|18799|18796.2|18812|18809.2|18796|18793.2|92
1724865300000|2024-08-28 17:15:00|18798.5|18795.7|18798.5|18795.7|18801|18798.2|18796|18793.2|87
1724865600000|2024-08-28 17:20:00|18798|18795.2|18792.5|18789.7|18801|18798.2|18792|18789.2|101
1724865900000|2024-08-28 17:25:00|18793|18790.2|18792|18789.2|18794.5|18791.7|18789|18786.2|78
1724866200000|2024-08-28 17:30:00|18791.5|18788.7|18796|18793.2|18798|18795.2|18791|18788.2|81
1724866500000|2024-08-28 17:35:00|18796.5|18793.7|18787|18784.2|18797|18794.2|18786.5|18783.7|88
1724866800000|2024-08-28 17:40:00|18786.5|18783.7|18774.5|18771.7|18788|18785.2|18773|18770.2|158
1724867100000|2024-08-28 17:45:00|18775|18772.2|18764|18761.2|18777|18774.2|18762.5|18759.7|222
1724867400000|2024-08-28 17:50:00|18764.5|18761.7|18752|18749.2|18769.5|18766.7|18751|18748.2|278
1724867700000|2024-08-28 17:55:00|18751.5|18748.7|18722.5|18719.7|18752.5|18749.7|18720.5|18717.7|334
1724868000000|2024-08-28 18:00:00|18723|18720.2|18726|18723.2|18728|18725.2|18716|18713.2|300
1724868300000|2024-08-28 18:05:00|18724.5|18721.7|18737.5|18734.7|18741|18738.2|18724|18721.2|247
1724868600000|2024-08-28 18:10:00|18737|18734.2|18740|18737.2|18743|18740.2|18734|18731.2|129
1724868900000|2024-08-28 18:15:00|18739.5|18736.7|18739|18736.2|18742.5|18739.7|18735.5|18732.7|87
1724869200000|2024-08-28 18:20:00|18739.5|18736.7|18739|18736.2|18746|18743.2|18739|18736.2|103
1724869500000|2024-08-28 18:25:00|18737|18734.2|18733|18730.2|18740.5|18737.7|18730.5|18727.7|96
1724869800000|2024-08-28 18:30:00|18732.5|18729.7|18734|18731.2|18737|18734.2|18729.5|18726.7|69
1724870100000|2024-08-28 18:35:00|18733.5|18730.7|18739|18736.2|18739|18736.2|18730.5|18727.7|65
1724870400000|2024-08-28 18:40:00|18738.5|18735.7|18734|18731.2|18742.5|18739.7|18731|18728.2|51
1724870700000|2024-08-28 18:45:00|18733.5|18730.7|18731.5|18728.7|18736|18733.2|18729|18726.2|63
1724871000000|2024-08-28 18:50:00|18731|18728.2|18757.5|18754.7|18760|18757.2|18730|18727.2|199
1724871300000|2024-08-28 18:55:00|18757|18754.2|18778.5|18775.7|18779.5|18776.7|18757|18754.2|197
1724871600000|2024-08-28 19:00:00|18777|18774.2|18787|18784.2|18790|18787.2|18775|18772.2|266
1724871900000|2024-08-28 19:05:00|18787.5|18784.7|18772.5|18769.7|18788.5|18785.7|18768|18765.2|216
1724872200000|2024-08-28 19:10:00|18772|18769.2|18766|18763.2|18775.5|18772.7|18758.5|18755.7|164
1724872500000|2024-08-28 19:15:00|18766.5|18763.7|18773.5|18770.7|18774|18771.2|18766.5|18763.7|75
1724872800000|2024-08-28 19:20:00|18774|18771.2|18773.5|18770.7|18778.5|18775.7|18768.5|18765.7|49
1724873100000|2024-08-28 19:25:00|18774|18771.2|18782|18779.2|18785.5|18782.7|18774|18771.2|126
1724873400000|2024-08-28 19:30:00|18781.5|18778.7|18778.5|18775.7|18784|18781.2|18776.5|18773.7|75
1724873700000|2024-08-28 19:35:00|18778|18775.2|18776|18773.2|18780|18777.2|18772|18769.2|74
1724874000000|2024-08-28 19:40:00|18775.5|18772.7|18781|18778.2|18782|18779.2|18775|18772.2|99
1724874300000|2024-08-28 19:45:00|18781.5|18778.7|18784|18781.2|18787.5|18784.7|18779|18776.2|218
1724874600000|2024-08-28 19:50:00|18783.5|18780.7|18782|18779.2|18791|18788.2|18779|18776.2|284
1724874900000|2024-08-28 19:55:00|18780|18777.2|18781|18778.2|18785|18782.2|18778.5|18775.7|221
1724875200000|2024-08-28 20:00:00|18782.6|18775.6|18786.9|18779.9|18789.2|18782.2|18763.3|18756.3|36
1724875500000|2024-08-28 20:05:00|18785.9|18778.9|18777.3|18770.3|18788.7|18781.7|18777.3|18770.3|0
1724875800000|2024-08-28 20:10:00|18777.8|18770.8|18782.2|18775.2|18784.2|18777.2|18775|18768|0
1724876100000|2024-08-28 20:15:00|18782.7|18775.7|18800.5|18793.5|18800.5|18793.5|18780.5|18773.5|0
1724876400000|2024-08-28 20:20:00|18799.3|18792.3|18737.7|18730.7|18804|18797|18735|18728|0
1724876700000|2024-08-28 20:25:00|18737.2|18730.2|18762|18755|18792.6|18785.6|18722.8|18715.8|0
1724877000000|2024-08-28 20:30:00|18760.7|18753.7|18773.8|18766.8|18774|18767|18746.1|18739.1|0
1724877300000|2024-08-28 20:35:00|18773.5|18766.5|18782.8|18775.8|18783.5|18776.5|18763.5|18756.5|0
1724877600000|2024-08-28 20:40:00|18783.3|18776.3|18772.1|18765.1|18792.9|18785.9|18765.3|18758.3|0
1724877900000|2024-08-28 20:45:00|18772.6|18765.6|18760|18753|18773.9|18766.9|18758.7|18751.7|0
1724878200000|2024-08-28 20:50:00|18759.5|18752.5|18763.7|18756.7|18765.7|18758.7|18754.9|18747.9|0
1724878500000|2024-08-28 20:55:00|18763.4|18756.4|18765.5|18758.5|18768.9|18761.9|18759.5|18752.5|0
1724878800000|2024-08-28 21:00:00|18765.6|18758.6|18766.1|18759.1|18769.3|18762.3|18765.3|18758.3|0
1724879100000|2024-08-28 21:05:00|18766|18759|18761.6|18754.6|18766.6|18759.6|18757.7|18750.7|0
1724879400000|2024-08-28 21:10:00|18761.8|18754.8|18757.5|18750.5|18762.5|18755.5|18755.6|18748.6|0
1724879700000|2024-08-28 21:15:00|18757.4|18750.4|18755|18748|18758.4|18751.4|18753.2|18746.2|0
1724880000000|2024-08-28 21:20:00|18755.1|18748.1|18758.6|18751.6|18758.8|18751.8|18755|18748|0
1724880300000|2024-08-28 21:25:00|18758.8|18751.8|18757.4|18750.4|18761.8|18754.8|18756.9|18749.9|0
1724880600000|2024-08-28 21:30:00|18756.9|18749.9|18760.1|18753.1|18760.6|18753.6|18756.9|18749.9|0
1724880900000|2024-08-28 21:35:00|18761.3|18754.3|18759.3|18752.3|18761.3|18754.3|18759.3|18752.3|0
1724881200000|2024-08-28 21:40:00|18759.5|18752.5|18755.7|18748.7|18759.5|18752.5|18755.7|18748.7|0
1724881500000|2024-08-28 21:45:00|18755.5|18748.5|18758.3|18751.3|18761.5|18754.5|18755.4|18748.4|0
1724881800000|2024-08-28 21:50:00|18758.1|18751.1|18754|18747|18758.1|18751.1|18753|18746|0
1724882100000|2024-08-28 21:55:00|18754.1|18747.1|18740|18733|18754.1|18747.1|18740|18733|0
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18741|18734|18741.8|18734.8|18721.8|18714.8|0
1724882700000|2024-08-28 22:05:00|18740.8|18733.8|18736.3|18729.3|18751.2|18744.2|18735.6|18728.6|0
1724883000000|2024-08-28 22:10:00|18736.6|18729.6|18741.8|18734.8|18742.8|18735.8|18727.5|18720.5|0
1724883300000|2024-08-28 22:15:00|18742|18735|18735.8|18728.8|18745.4|18738.4|18735|18728|0
1724883600000|2024-08-28 22:20:00|18733.2|18726.2|18734.7|18727.7|18740.1|18733.1|18731.2|18724.2|0
1724883900000|2024-08-28 22:25:00|18735|18728|18738.6|18731.6|18738.6|18731.6|18732.6|18725.6|0
1724884200000|2024-08-28 22:30:00|18738.4|18731.4|18730.4|18723.4|18741.7|18734.7|18729.4|18722.4|0
1724884500000|2024-08-28 22:35:00|18730.6|18723.6|18732.6|18725.6|18737.2|18730.2|18730.4|18723.4|0
1724884800000|2024-08-28 22:40:00|18732.9|18725.9|18707.7|18700.7|18733.3|18726.3|18704.1|18697.1|0
1724885100000|2024-08-28 22:45:00|18707.4|18700.4|18708.4|18701.4|18708.7|18701.7|18692.4|18685.4|0
1724885400000|2024-08-28 22:50:00|18708.1|18701.1|18709.9|18702.9|18712.8|18705.8|18705|18698|0
1724885700000|2024-08-28 22:55:00|18709.6|18702.6|18710.9|18703.9|18710.9|18703.9|18705.8|18698.8|0
1724886000000|2024-08-28 23:00:00|18710.6|18703.6|18709.1|18702.1|18712.4|18705.4|18707.9|18700.9|0
1724886300000|2024-08-28 23:05:00|18709.4|18702.4|18716.8|18709.8|18717.5|18710.5|18709.1|18702.1|0
1724886600000|2024-08-28 23:10:00|18717|18710|18717|18710|18719.6|18712.6|18716|18709|0
1724886900000|2024-08-28 23:15:00|18717.3|18710.3|18715.2|18708.2|18718.2|18711.2|18714.7|18707.7|0
1724887200000|2024-08-28 23:20:00|18715.7|18708.7|18710|18703|18716.2|18709.2|18710|18703|0
1724887500000|2024-08-28 23:25:00|18711|18704|18714.3|18707.3|18716.1|18709.1|18710.5|18703.5|0
1724887800000|2024-08-28 23:30:00|18714.8|18707.8|18718.5|18711.5|18719|18712|18713.8|18706.8|0
1724888100000|2024-08-28 23:35:00|18718.7|18711.7|18715.9|18708.9|18719|18712|18715.3|18708.3|0
1724888400000|2024-08-28 23:40:00|18716.1|18709.1|18720.4|18713.4|18720.5|18713.5|18715.1|18708.1|0
1724888700000|2024-08-28 23:45:00|18721.5|18714.5|18723.8|18716.8|18723.8|18716.8|18721.5|18714.5|0
1724889000000|2024-08-28 23:50:00|18723.3|18716.3|18722.8|18715.8|18723.5|18716.5|18721.8|18714.8|0
1724889300000|2024-08-28 23:55:00|18722.7|18715.7|18721.9|18714.9|18723.9|18716.9|18721.4|18714.4|0
1724889600000|2024-08-29 00:00:00|18722.4|18715.4|18732.4|18725.4|18738.9|18731.9|18722.4|18715.4|0
1724889900000|2024-08-29 00:05:00|18731.9|18724.9|18732.1|18725.1|18737.4|18730.4|18729.6|18722.6|0
1724890200000|2024-08-29 00:10:00|18732.3|18725.3|18739.2|18732.2|18747.7|18740.7|18732.3|18725.3|0
1724890500000|2024-08-29 00:15:00|18737.7|18730.7|18757.5|18752.5|18761.5|18756.5|18737.7|18730.7|138
1724890800000|2024-08-29 00:20:00|18758|18753|18760.5|18755.5|18764|18759|18754|18749|27
1724891100000|2024-08-29 00:25:00|18761|18756|18769.5|18764.5|18769.5|18764.5|18761|18756|22
1724891400000|2024-08-29 00:30:00|18769|18764|18771|18766|18773.5|18768.5|18762|18757|24
1724891700000|2024-08-29 00:35:00|18771.5|18766.5|18769.5|18764.5|18773|18768|18766.5|18761.5|3
1724892000000|2024-08-29 00:40:00|18770.5|18765.5|18787.5|18782.5|18787.5|18782.5|18770.5|18765.5|21
1724892300000|2024-08-29 00:45:00|18787|18782|18772|18767|18787|18782|18771.5|18766.5|23
1724892600000|2024-08-29 00:50:00|18772.5|18767.5|18771.5|18766.5|18778.5|18773.5|18771.5|18766.5|8
1724892900000|2024-08-29 00:55:00|18772.5|18767.5|18774.5|18769.5|18781|18776|18772.5|18767.5|9
1724893200000|2024-08-29 01:00:00|18775|18770|18779.5|18774.5|18780.5|18775.5|18774.5|18769.5|9
1724893500000|2024-08-29 01:05:00|18779|18774|18776|18771|18780.5|18775.5|18776|18771|5
1724893800000|2024-08-29 01:10:00|18775.5|18770.5|18770.5|18765.5|18776|18771|18770|18765|8
1724894100000|2024-08-29 01:15:00|18770|18765|18774.5|18769.5|18776.5|18771.5|18766|18761|10
1724894400000|2024-08-29 01:20:00|18774|18769|18769|18764|18776.5|18771.5|18768.5|18763.5|2
1724894700000|2024-08-29 01:25:00|18769.5|18764.5|18763|18758|18769.5|18764.5|18762.5|18757.5|3
1724895000000|2024-08-29 01:30:00|18762.5|18757.5|18761.5|18756.5|18765|18760|18760.5|18755.5|4
1724895300000|2024-08-29 01:35:00|18761|18756|18765.5|18760.5|18769.5|18764.5|18760.5|18755.5|6
1724895600000|2024-08-29 01:40:00|18765|18760|18773|18768|18773|18768|18762.5|18757.5|11
1724895900000|2024-08-29 01:45:00|18772.5|18767.5|18772|18767|18773.5|18768.5|18770.5|18765.5|8
1724896200000|2024-08-29 01:50:00|18771.5|18766.5|18765|18760|18772.5|18767.5|18764.5|18759.5|11
1724896500000|2024-08-29 01:55:00|18764.5|18759.5|18762|18757|18768.5|18763.5|18761.5|18756.5|0
1724896800000|2024-08-29 02:00:00|18761.5|18756.5|18763.5|18758.5|18764.5|18759.5|18759.5|18754.5|8
1724897100000|2024-08-29 02:05:00|18763|18758|18762.5|18757.5|18766|18761|18762|18757|1
1724897400000|2024-08-29 02:10:00|18762|18757|18761.5|18756.5|18762|18757|18757|18752|10
1724897700000|2024-08-29 02:15:00|18759|18754|18754.5|18749.5|18760|18755|18754.5|18749.5|5
1724898000000|2024-08-29 02:20:00|18754|18749|18765|18760|18768|18763|18753.5|18748.5|11
1724898300000|2024-08-29 02:25:00|18765.5|18760.5|18767|18762|18768|18763|18762.5|18757.5|2
1724898600000|2024-08-29 02:30:00|18767.5|18762.5|18770|18765|18771|18766|18765|18760|6
1724898900000|2024-08-29 02:35:00|18769.5|18764.5|18774|18769|18774|18769|18768.5|18763.5|10
1724899200000|2024-08-29 02:40:00|18773.5|18768.5|18772.5|18767.5|18776.5|18771.5|18772.5|18767.5|8
1724899500000|2024-08-29 02:45:00|18773|18768|18777.5|18772.5|18777.5|18772.5|18772|18767|2
1724899800000|2024-08-29 02:50:00|18778|18773|18780.5|18775.5|18784.5|18779.5|18778|18773|11
1724900100000|2024-08-29 02:55:00|18780|18775|18777.5|18772.5|18780.5|18775.5|18774|18769|6
1724900400000|2024-08-29 03:00:00|18778|18773|18779.5|18774.5|18780.5|18775.5|18777|18772|0
1724900700000|2024-08-29 03:05:00|18780|18775|18776.5|18771.5|18780.5|18775.5|18775|18770|1
1724901000000|2024-08-29 03:10:00|18776|18771|18775.5|18770.5|18776|18771|18775|18770|1
1724901300000|2024-08-29 03:15:00|18776|18771|18783.5|18778.5|18784.5|18779.5|18775.5|18770.5|7
1724901600000|2024-08-29 03:20:00|18783|18778|18783.5|18778.5|18784.5|18779.5|18781|18776|1
1724901900000|2024-08-29 03:25:00|18784|18779|18783.5|18778.5|18784.5|18779.5|18783.5|18778.5|1
1724902200000|2024-08-29 03:30:00|18784|18779|18782|18777|18784|18779|18779.5|18774.5|9
1724902500000|2024-08-29 03:35:00|18782.5|18777.5|18786|18781|18786|18781|18782.5|18777.5|3
1724902800000|2024-08-29 03:40:00|18785.5|18780.5|18783|18778|18786|18781|18782.5|18777.5|5
1724903100000|2024-08-29 03:45:00|18782.5|18777.5|18782.5|18777.5|18784|18779|18781.5|18776.5|2
1724903400000|2024-08-29 03:50:00|18783|18778|18780|18775|18783.5|18778.5|18776.5|18771.5|39
1724903700000|2024-08-29 03:55:00|18780.5|18775.5|18782.5|18777.5|18782.5|18777.5|18780|18775|2
1724904000000|2024-08-29 04:00:00|18784|18779|18784.5|18779.5|18786|18781|18783.5|18778.5|2
1724904300000|2024-08-29 04:05:00|18784|18779|18785|18780|18786|18781|18783|18778|5
1724904600000|2024-08-29 04:10:00|18785.5|18780.5|18787|18782|18792.5|18787.5|18785|18780|45
1724904900000|2024-08-29 04:15:00|18787.5|18782.5|18791.5|18786.5|18792.5|18787.5|18787.5|18782.5|10
1724905200000|2024-08-29 04:20:00|18792|18787|18791.5|18786.5|18793|18788|18791|18786|1
1724905500000|2024-08-29 04:25:00|18792|18787|18793|18788|18794.5|18789.5|18790|18785|1
1724905800000|2024-08-29 04:30:00|18792.5|18787.5|18788.5|18783.5|18792.5|18787.5|18787.5|18782.5|5
1724906100000|2024-08-29 04:35:00|18788|18783|18785.5|18780.5|18788.5|18783.5|18785.5|18780.5|0
1724906400000|2024-08-29 04:40:00|18786|18781|18783.5|18778.5|18786.5|18781.5|18783|18778|3
1724906700000|2024-08-29 04:45:00|18784|18779|18784.5|18779.5|18785|18780|18780.5|18775.5|22
1724907000000|2024-08-29 04:50:00|18785|18780|18784|18779|18785.5|18780.5|18784|18779|1
1724907300000|2024-08-29 04:55:00|18787|18782|18788|18783|18789.5|18784.5|18785.5|18780.5|32
1724907600000|2024-08-29 05:00:00|18787|18782|18787.5|18782.5|18788|18783|18784|18779|17
1724907900000|2024-08-29 05:05:00|18788|18783|18783|18778|18788|18783|18782.5|18777.5|10
1724908200000|2024-08-29 05:10:00|18782.5|18777.5|18788|18783|18792|18787|18782.5|18777.5|9
1724908500000|2024-08-29 05:15:00|18789|18784|18787|18782|18791|18786|18787|18782|6
1724908800000|2024-08-29 05:20:00|18785.5|18780.5|18789.5|18784.5|18790|18785|18784.5|18779.5|10
1724909100000|2024-08-29 05:25:00|18789|18784|18786.5|18781.5|18789.5|18784.5|18784.5|18779.5|12
1724909400000|2024-08-29 05:30:00|18787|18782|18783|18778|18788|18783|18781|18776|13
1724909700000|2024-08-29 05:35:00|18783.5|18778.5|18804|18799|18806.5|18801.5|18783.5|18778.5|55
1724910000000|2024-08-29 05:40:00|18804.5|18799.5|18792|18787|18804.5|18799.5|18789.5|18784.5|37
1724910300000|2024-08-29 05:45:00|18792.5|18787.5|18790.5|18785.5|18793.5|18788.5|18790|18785|8
1724910600000|2024-08-29 05:50:00|18791|18786|18795|18790|18796|18791|18790|18785|37
1724910900000|2024-08-29 05:55:00|18794.5|18789.5|18797.5|18792.5|18797.5|18792.5|18791.5|18786.5|30
1724911200000|2024-08-29 06:00:00|18796.4|18793.6|18787.4|18784.6|18804.4|18801.6|18786.9|18784.1|223
1724911500000|2024-08-29 06:05:00|18786.9|18784.1|18791.9|18789.1|18792.9|18790.1|18778.4|18775.6|294
1724911800000|2024-08-29 06:10:00|18793.4|18790.6|18790.4|18787.6|18794.9|18792.1|18784.4|18781.6|85
1724912100000|2024-08-29 06:15:00|18789.9|18787.1|18786.4|18783.6|18790.4|18787.6|18783.4|18780.6|92
1724912400000|2024-08-29 06:20:00|18786.9|18784.1|18786.4|18783.6|18792.9|18790.1|18785.9|18783.1|97
1724912700000|2024-08-29 06:25:00|18786.9|18784.1|18781.4|18778.6|18786.9|18784.1|18777.9|18775.1|180
1724913000000|2024-08-29 06:30:00|18781.9|18779.1|18795.9|18793.1|18796.9|18794.1|18778.4|18775.6|147
1724913300000|2024-08-29 06:35:00|18794.4|18791.6|18793.4|18790.6|18798.9|18796.1|18792.9|18790.1|87
1724913600000|2024-08-29 06:40:00|18793.9|18791.1|18793.4|18790.6|18800.4|18797.6|18790.4|18787.6|199
1724913900000|2024-08-29 06:45:00|18793.9|18791.1|18798.4|18795.6|18801.4|18798.6|18789.9|18787.1|226
1724914200000|2024-08-29 06:50:00|18797.9|18795.1|18779.9|18777.1|18797.9|18795.1|18777.9|18775.1|265
1724914500000|2024-08-29 06:55:00|18779.4|18776.6|18788.9|18786.1|18796.4|18793.6|18778.4|18775.6|238
1724914800000|2024-08-29 07:00:00|18788.2|18786.8|18798.2|18796.8|18802.7|18801.3|18785.7|18784.3|869
1724915100000|2024-08-29 07:05:00|18799.7|18798.3|18816.7|18815.3|18817.7|18816.3|18798.2|18796.8|616
1724915400000|2024-08-29 07:10:00|18817.2|18815.8|18820.7|18819.3|18828.7|18827.3|18807.2|18805.8|507
1724915700000|2024-08-29 07:15:00|18820.2|18818.8|18821.7|18820.3|18827.2|18825.8|18808.7|18807.3|375
1724916000000|2024-08-29 07:20:00|18821.2|18819.8|18819.7|18818.3|18828.7|18827.3|18817.2|18815.8|280
1724916300000|2024-08-29 07:25:00|18819.2|18817.8|18789.7|18788.3|18819.2|18817.8|18787.2|18785.8|588
1724916600000|2024-08-29 07:30:00|18790.2|18788.8|18809.7|18808.3|18816.7|18815.3|18790.2|18788.8|463
1724916900000|2024-08-29 07:35:00|18809.2|18807.8|18803.7|18802.3|18812.7|18811.3|18799.7|18798.3|192
1724917200000|2024-08-29 07:40:00|18803.2|18801.8|18807.7|18806.3|18810.7|18809.3|18792.7|18791.3|432
1724917500000|2024-08-29 07:45:00|18808.2|18806.8|18812.7|18811.3|18814.7|18813.3|18801.7|18800.3|477
1724917800000|2024-08-29 07:50:00|18812.2|18810.8|18804.7|18803.3|18813.2|18811.8|18797.7|18796.3|194
1724918100000|2024-08-29 07:55:00|18804.2|18802.8|18799.6|18798.2|18805.1|18803.7|18796.2|18794.8|160
1724918400000|2024-08-29 08:00:00|18799.1|18797.7|18818.6|18817.2|18826.6|18825.2|18793.1|18791.7|495
1724918700000|2024-08-29 08:05:00|18819.1|18817.7|18840.6|18839.2|18846.1|18844.7|18818.6|18817.2|726
1724919000000|2024-08-29 08:10:00|18841.1|18839.7|18852.6|18851.2|18854.6|18853.2|18836.1|18834.7|475
1724919300000|2024-08-29 08:15:00|18853.1|18851.7|18850.6|18849.2|18861.6|18860.2|18846.6|18845.2|356
1724919600000|2024-08-29 08:20:00|18850.1|18848.7|18825.6|18824.2|18850.6|18849.2|18824.1|18822.7|472
1724919900000|2024-08-29 08:25:00|18826.1|18824.7|18836.6|18835.2|18838.1|18836.7|18824.1|18822.7|251
1724920200000|2024-08-29 08:30:00|18837.1|18835.7|18849.6|18848.2|18852.6|18851.2|18836.6|18835.2|192
1724920500000|2024-08-29 08:35:00|18849.1|18847.7|18869.1|18867.7|18869.6|18868.2|18847.1|18845.7|327
1724920800000|2024-08-29 08:40:00|18869.6|18868.2|18871.6|18870.2|18872.6|18871.2|18862.1|18860.7|229
1724921100000|2024-08-29 08:45:00|18872.1|18870.7|18860.6|18859.2|18872.6|18871.2|18858.6|18857.2|202
1724921400000|2024-08-29 08:50:00|18861.1|18859.7|18855.6|18854.2|18868.6|18867.2|18854.1|18852.7|221
1724921700000|2024-08-29 08:55:00|18856.1|18854.7|18864.6|18863.2|18867.1|18865.7|18852.6|18851.2|172
1724922000000|2024-08-29 09:00:00|18865.1|18863.7|18892.6|18891.2|18893.1|18891.7|18864.6|18863.2|532
1724922300000|2024-08-29 09:05:00|18893.1|18891.7|18899.6|18898.2|18915.1|18913.7|18892.1|18890.7|798
1724922600000|2024-08-29 09:10:00|18900.1|18898.7|18892.6|18891.2|18907.1|18905.7|18892.1|18890.7|396
1724922900000|2024-08-29 09:15:00|18893.1|18891.7|18893.6|18892.2|18901.1|18899.7|18888.1|18886.7|235
1724923200000|2024-08-29 09:20:00|18893.1|18891.7|18898.6|18897.2|18903.1|18901.7|18889.6|18888.2|258
1724923500000|2024-08-29 09:25:00|18898.1|18896.7|18911.6|18910.2|18913.1|18911.7|18897.6|18896.2|220
1724923800000|2024-08-29 09:30:00|18911.1|18909.7|18909.6|18908.2|18911.6|18910.2|18902.6|18901.2|212
1724924100000|2024-08-29 09:35:00|18909.1|18907.7|18923.6|18922.2|18930.6|18929.2|18909.1|18907.7|514
1724924400000|2024-08-29 09:40:00|18923.1|18921.7|18929.1|18927.7|18933.6|18932.2|18923.1|18921.7|262
1724924700000|2024-08-29 09:45:00|18929.6|18928.2|18931.6|18930.2|18939.1|18937.7|18927.6|18926.2|285
1724925000000|2024-08-29 09:50:00|18932.1|18930.7|18914.6|18913.2|18936.6|18935.2|18914.1|18912.7|431
1724925300000|2024-08-29 09:55:00|18915.1|18913.7|18906.6|18905.2|18915.6|18914.2|18904.1|18902.7|301
1724925600000|2024-08-29 10:00:00|18907.1|18905.7|18909.6|18908.2|18910.1|18908.7|18902.6|18901.2|220
1724925900000|2024-08-29 10:05:00|18908.1|18906.7|18909.6|18908.2|18910.1|18908.7|18901.6|18900.2|222
1724926200000|2024-08-29 10:10:00|18910.1|18908.7|18910.6|18909.2|18913.1|18911.7|18904.6|18903.2|133
1724926500000|2024-08-29 10:15:00|18910.1|18908.7|18905.6|18904.2|18911.6|18910.2|18903.1|18901.7|248
1724926800000|2024-08-29 10:20:00|18906.1|18904.7|18908.6|18907.2|18913.6|18912.2|18899.6|18898.2|156
1724927100000|2024-08-29 10:25:00|18908.1|18906.7|18900.1|18898.7|18911.6|18910.2|18899.6|18898.2|136
1724927400000|2024-08-29 10:30:00|18899.6|18898.2|18891.6|18890.2|18903.6|18902.2|18891.1|18889.7|172
1724927700000|2024-08-29 10:35:00|18892.1|18890.7|18893.6|18892.2|18902.1|18900.7|18886.6|18885.2|581
1724928000000|2024-08-29 10:40:00|18894.1|18892.7|18899.6|18898.2|18901.1|18899.7|18886.6|18885.2|189
1724928300000|2024-08-29 10:45:00|18900.6|18899.2|18911.6|18910.2|18912.6|18911.2|18899.1|18897.7|125
1724928600000|2024-08-29 10:50:00|18912.1|18910.7|18906.6|18905.2|18912.1|18910.7|18904.6|18903.2|141
1724928900000|2024-08-29 10:55:00|18907.1|18905.7|18903.6|18902.2|18908.6|18907.2|18900.6|18899.2|157
1724929200000|2024-08-29 11:00:00|18901.6|18900.2|18901.6|18900.2|18904.1|18902.7|18895.6|18894.2|152
1724929500000|2024-08-29 11:05:00|18902.1|18900.7|18906.6|18905.2|18907.1|18905.7|18897.6|18896.2|195
1724929800000|2024-08-29 11:10:00|18906.1|18904.7|18897.6|18896.2|18907.1|18905.7|18887.6|18886.2|213
1724930100000|2024-08-29 11:15:00|18897.1|18895.7|18900.6|18899.2|18903.6|18902.2|18896.6|18895.2|150
1724930400000|2024-08-29 11:20:00|18901.1|18899.7|18900.6|18899.2|18904.1|18902.7|18896.1|18894.7|69
1724930700000|2024-08-29 11:25:00|18900.1|18898.7|18901.6|18900.2|18904.6|18903.2|18897.1|18895.7|70
1724931000000|2024-08-29 11:30:00|18901.1|18899.7|18900.6|18899.2|18909.1|18907.7|18898.6|18897.2|141
1724931300000|2024-08-29 11:35:00|18900.1|18898.7|18908.6|18907.2|18915.1|18913.7|18899.6|18898.2|265
1724931600000|2024-08-29 11:40:00|18909.6|18908.2|18919.6|18918.2|18920.6|18919.2|18909.6|18908.2|122
1724931900000|2024-08-29 11:45:00|18920.1|18918.7|18928.6|18927.2|18929.1|18927.7|18918.6|18917.2|256
1724932200000|2024-08-29 11:50:00|18929.1|18927.7|18914.6|18913.2|18929.6|18928.2|18914.1|18912.7|144
1724932500000|2024-08-29 11:55:00|18915.1|18913.7|18908.6|18907.2|18916.1|18914.7|18907.6|18906.2|164
1724932800000|2024-08-29 12:00:00|18909.1|18907.7|18915.6|18914.2|18918.1|18916.7|18906.1|18904.7|148
1724933100000|2024-08-29 12:05:00|18915.1|18913.7|18918.6|18917.2|18919.1|18917.7|18907.6|18906.2|87
1724933400000|2024-08-29 12:10:00|18918.1|18916.7|18914.1|18912.7|18920.1|18918.7|18910.6|18909.2|164
1724933700000|2024-08-29 12:15:00|18914.6|18913.2|18901.6|18900.2|18915.6|18914.2|18898.6|18897.2|459
1724934000000|2024-08-29 12:20:00|18901.1|18899.7|18908.6|18907.2|18909.1|18907.7|18894.6|18893.2|150
1724934300000|2024-08-29 12:25:00|18909.1|18907.7|18913.1|18911.7|18915.1|18913.7|18903.6|18902.2|136
1724934600000|2024-08-29 12:30:00|18915.1|18913.7|18920.6|18919.2|18931.6|18930.2|18914.6|18913.2|336
1724934900000|2024-08-29 12:35:00|18921.1|18919.7|18907.6|18906.2|18921.6|18920.2|18904.1|18902.7|272
1724935200000|2024-08-29 12:40:00|18908.1|18906.7|18898.1|18896.7|18910.1|18908.7|18896.6|18895.2|344
1724935500000|2024-08-29 12:45:00|18897.6|18896.2|18910.1|18908.7|18915.1|18913.7|18897.6|18896.2|127
1724935800000|2024-08-29 12:50:00|18909.6|18908.2|18924.6|18923.2|18924.6|18923.2|18909.6|18908.2|214
1724936100000|2024-08-29 12:55:00|18924.1|18922.7|18918.6|18917.2|18925.1|18923.7|18915.6|18914.2|221
1724936400000|2024-08-29 13:00:00|18918.1|18916.7|18910.1|18908.7|18920.6|18919.2|18909.1|18907.7|226
1724936700000|2024-08-29 13:05:00|18910.6|18909.2|18901.1|18899.7|18911.1|18909.7|18900.6|18899.2|128
1724937000000|2024-08-29 13:10:00|18900.6|18899.2|18907.6|18906.2|18910.1|18908.7|18899.6|18898.2|141
1724937300000|2024-08-29 13:15:00|18907.1|18905.7|18917.1|18915.7|18917.6|18916.2|18905.6|18904.2|121
1724937600000|2024-08-29 13:20:00|18917.6|18916.2|18916.6|18915.2|18921.1|18919.7|18912.6|18911.2|153
1724937900000|2024-08-29 13:25:00|18916.1|18914.7|18920.1|18918.7|18924.6|18923.2|18913.1|18911.7|229
1724938200000|2024-08-29 13:30:00|18919.6|18918.2|18913.6|18912.2|18921.6|18920.2|18910.1|18908.7|359
1724938500000|2024-08-29 13:35:00|18913.1|18911.7|18879.6|18878.2|18913.1|18911.7|18878.6|18877.2|562
1724938800000|2024-08-29 13:40:00|18879.1|18877.7|18874.6|18873.2|18885.6|18884.2|18872.1|18870.7|436
1724939100000|2024-08-29 13:45:00|18875.1|18873.7|18881.1|18879.7|18888.1|18886.7|18873.6|18872.2|411
1724939400000|2024-08-29 13:50:00|18881.6|18880.2|18870.6|18869.2|18881.6|18880.2|18857.1|18855.7|532
1724939700000|2024-08-29 13:55:00|18870.1|18868.7|18879.1|18877.7|18884.1|18882.7|18868.6|18867.2|469
1724940000000|2024-08-29 14:00:00|18878.6|18877.2|18888.1|18886.7|18890.1|18888.7|18877.6|18876.2|413
1724940300000|2024-08-29 14:05:00|18887.6|18886.2|18891.1|18889.7|18898.1|18896.7|18877.1|18875.7|344
1724940600000|2024-08-29 14:10:00|18890.6|18889.2|18908.1|18906.7|18910.6|18909.2|18890.1|18888.7|481
1724940900000|2024-08-29 14:15:00|18908.6|18907.2|18899.2|18897.8|18912.2|18910.8|18891.2|18889.8|307
1724941200000|2024-08-29 14:20:00|18899.7|18898.3|18901.2|18899.8|18906.2|18904.8|18887.7|18886.3|307
1724941500000|2024-08-29 14:25:00|18901.7|18900.3|18902.7|18901.3|18908.7|18907.3|18898.2|18896.8|244
1724941800000|2024-08-29 14:30:00|18903.2|18901.8|18896.7|18895.3|18907.2|18905.8|18895.2|18893.8|216
1724942100000|2024-08-29 14:35:00|18897.7|18896.3|18908.2|18906.8|18908.7|18907.3|18894.7|18893.3|225
1724942400000|2024-08-29 14:40:00|18907.7|18906.3|18899.7|18898.3|18911.2|18909.8|18894.2|18892.8|265
1724942700000|2024-08-29 14:45:00|18900.2|18898.8|18903.2|18901.8|18906.2|18904.8|18897.2|18895.8|165
1724943000000|2024-08-29 14:50:00|18902.7|18901.3|18906.2|18904.8|18907.7|18906.3|18899.7|18898.3|162
1724943300000|2024-08-29 14:55:00|18906.7|18905.3|18890.7|18889.3|18907.7|18906.3|18888.7|18887.3|253
1724943600000|2024-08-29 15:00:00|18891.7|18890.3|18899.2|18897.8|18905.7|18904.3|18891.7|18890.3|241
1724943900000|2024-08-29 15:05:00|18899.7|18898.3|18896.2|18894.8|18905.7|18904.3|18887.7|18886.3|259
1724944200000|2024-08-29 15:10:00|18895.7|18894.3|18907.7|18906.3|18910.7|18909.3|18895.2|18893.8|257
1724944500000|2024-08-29 15:15:00|18907.2|18905.8|18902.2|18900.8|18915.7|18914.3|18899.7|18898.3|445
1724944800000|2024-08-29 15:20:00|18902.7|18901.3|18898.2|18896.8|18903.7|18902.3|18891.7|18890.3|225
1724945100000|2024-08-29 15:25:00|18898.7|18897.3|18905.2|18903.8|18905.7|18904.3|18896.2|18894.8|549
1724945400000|2024-08-29 15:30:00|18905.7|18904.3|18916.4|18913.6|18919.4|18916.6|18905.4|18902.6|897
1724945700000|2024-08-29 15:35:00|18915.9|18913.1|18938.4|18935.6|18940.9|18938.1|18914.9|18912.1|720
1724946000000|2024-08-29 15:40:00|18938.9|18936.1|18939.4|18936.6|18943.4|18940.6|18936.9|18934.1|271
1724946300000|2024-08-29 15:45:00|18939.9|18937.1|18944.4|18941.6|18945.4|18942.6|18937.4|18934.6|191
1724946600000|2024-08-29 15:50:00|18944.9|18942.1|18947.9|18945.1|18949.4|18946.6|18941.4|18938.6|207
1724946900000|2024-08-29 15:55:00|18947.4|18944.6|18952.9|18950.1|18956.9|18954.1|18943.9|18941.1|226
1724947200000|2024-08-29 16:00:00|18953.4|18950.6|18963.9|18961.1|18966.4|18963.6|18951.9|18949.1|266
1724947500000|2024-08-29 16:05:00|18963.4|18960.6|18966.4|18963.6|18972.9|18970.1|18962.4|18959.6|216
1724947800000|2024-08-29 16:10:00|18965.9|18963.1|18962.9|18960.1|18966.4|18963.6|18957.9|18955.1|214
1724948100000|2024-08-29 16:15:00|18963.4|18960.6|18954.9|18952.1|18966.4|18963.6|18953.4|18950.6|265
1724948400000|2024-08-29 16:20:00|18955.4|18952.6|18961.4|18958.6|18962.4|18959.6|18953.4|18950.6|184
1724948700000|2024-08-29 16:25:00|18961.9|18959.1|18958.4|18955.6|18962.9|18960.1|18957.4|18954.6|79
1724949000000|2024-08-29 16:30:00|18957.9|18955.1|18959.9|18957.1|18961.4|18958.6|18957.4|18954.6|80
1724949300000|2024-08-29 16:35:00|18959.4|18956.6|18954.9|18952.1|18961.4|18958.6|18952.4|18949.6|100
1724949600000|2024-08-29 16:40:00|18955.4|18952.6|18955.4|18952.6|18956.9|18954.1|18953.4|18950.6|73
1724949900000|2024-08-29 16:45:00|18954.9|18952.1|18950.4|18947.6|18959.4|18956.6|18950.4|18947.6|104
1724950200000|2024-08-29 16:50:00|18950.9|18948.1|18944.4|18941.6|18955.4|18952.6|18942.9|18940.1|175
1724950500000|2024-08-29 16:55:00|18944.9|18942.1|18944.9|18942.1|18949.4|18946.6|18942.9|18940.1|80
1724950800000|2024-08-29 17:00:00|18944.4|18941.6|18932.4|18929.6|18944.4|18941.6|18931.9|18929.1|200
1724951100000|2024-08-29 17:05:00|18931.9|18929.1|18925.4|18922.6|18936.4|18933.6|18925.4|18922.6|233
1724951400000|2024-08-29 17:10:00|18924.9|18922.1|18922.4|18919.6|18927.9|18925.1|18917.9|18915.1|141
1724951700000|2024-08-29 17:15:00|18924.4|18921.6|18928.4|18925.6|18931.4|18928.6|18923.9|18921.1|170
1724952000000|2024-08-29 17:20:00|18928.9|18926.1|18926.4|18923.6|18930.4|18927.6|18926.4|18923.6|118
1724952300000|2024-08-29 17:25:00|18927.4|18924.6|18921.4|18918.6|18934.4|18931.6|18920.9|18918.1|110
1724952600000|2024-08-29 17:30:00|18920.4|18917.6|18921.9|18919.1|18924.4|18921.6|18918.4|18915.6|125
1724952900000|2024-08-29 17:35:00|18922.4|18919.6|18914.4|18911.6|18922.4|18919.6|18914.4|18911.6|125
1724953200000|2024-08-29 17:40:00|18914.9|18912.1|18917.4|18914.6|18918.4|18915.6|18912.4|18909.6|117
1724953500000|2024-08-29 17:45:00|18917.9|18915.1|18913.4|18910.6|18918.4|18915.6|18910.9|18908.1|94
1724953800000|2024-08-29 17:50:00|18912.9|18910.1|18923.4|18920.6|18923.4|18920.6|18912.4|18909.6|89
1724954100000|2024-08-29 17:55:00|18923.9|18921.1|18929.4|18926.6|18930.4|18927.6|18922.4|18919.6|110
1724954400000|2024-08-29 18:00:00|18929.9|18927.1|18925.4|18922.6|18929.9|18927.1|18912.4|18909.6|79
1724954700000|2024-08-29 18:05:00|18925.9|18923.1|18922.4|18919.6|18928.4|18925.6|18922.4|18919.6|60
1724955000000|2024-08-29 18:10:00|18922.9|18920.1|18920.4|18917.6|18925.4|18922.6|18918.9|18916.1|74
1724955300000|2024-08-29 18:15:00|18919.9|18917.1|18915.9|18913.1|18920.4|18917.6|18915.4|18912.6|38
1724955600000|2024-08-29 18:20:00|18916.4|18913.6|18921.4|18918.6|18922.4|18919.6|18914.4|18911.6|51
1724955900000|2024-08-29 18:25:00|18920.9|18918.1|18894.4|18891.6|18921.4|18918.6|18891.4|18888.6|254
1724956200000|2024-08-29 18:30:00|18893.9|18891.1|18879.9|18877.1|18893.9|18891.1|18878.9|18876.1|461
1724956500000|2024-08-29 18:35:00|18879.4|18876.6|18855.4|18852.6|18881.9|18879.1|18853.9|18851.1|298
1724956800000|2024-08-29 18:40:00|18854.9|18852.1|18844.4|18841.6|18866.4|18863.6|18833.4|18830.6|480
1724957100000|2024-08-29 18:45:00|18844.9|18842.1|18844.4|18841.6|18846.4|18843.6|18825.9|18823.1|401
1724957400000|2024-08-29 18:50:00|18843.9|18841.1|18845.4|18842.6|18846.4|18843.6|18821.4|18818.6|320
1724957700000|2024-08-29 18:55:00|18845.9|18843.1|18839.9|18837.1|18849.4|18846.6|18829.9|18827.1|318
1724958000000|2024-08-29 19:00:00|18840.4|18837.6|18832.9|18830.1|18840.4|18837.6|18824.9|18822.1|294
1724958300000|2024-08-29 19:05:00|18833.4|18830.6|18839.9|18837.1|18842.4|18839.6|18831.4|18828.6|130
1724958600000|2024-08-29 19:10:00|18839.4|18836.6|18838.4|18835.6|18844.4|18841.6|18829.9|18827.1|173
1724958900000|2024-08-29 19:15:00|18838.9|18836.1|18848.4|18845.6|18856.4|18853.6|18834.9|18832.1|244
1724959200000|2024-08-29 19:20:00|18847.4|18844.6|18852.4|18849.6|18854.4|18851.6|18842.9|18840.1|156
1724959500000|2024-08-29 19:25:00|18851.9|18849.1|18860.9|18858.1|18863.4|18860.6|18851.4|18848.6|173
1724959800000|2024-08-29 19:30:00|18862.4|18859.6|18863.4|18860.6|18865.4|18862.6|18856.4|18853.6|206
1724960100000|2024-08-29 19:35:00|18863.9|18861.1|18865.9|18863.1|18877.4|18874.6|18861.4|18858.6|228
1724960400000|2024-08-29 19:40:00|18865.4|18862.6|18847.4|18844.6|18869.4|18866.6|18846.4|18843.6|151
1724960700000|2024-08-29 19:45:00|18846.9|18844.1|18846.9|18844.1|18855.4|18852.6|18846.4|18843.6|230
1724961000000|2024-08-29 19:50:00|18846.4|18843.6|18840.9|18838.1|18853.4|18850.6|18840.4|18837.6|280
1724961300000|2024-08-29 19:55:00|18840.4|18837.6|18847.9|18845.1|18850.4|18847.6|18840.4|18837.6|238
1724961600000|2024-08-29 20:00:00|18848.9|18841.9|18852.5|18845.5|18863.1|18856.1|18848.9|18841.9|21
1724961900000|2024-08-29 20:05:00|18852|18845|18857.4|18850.4|18862.8|18855.8|18851.8|18844.8|0
1724962200000|2024-08-29 20:10:00|18857.3|18850.3|18858.3|18851.3|18863.9|18856.9|18857.3|18850.3|0
1724962500000|2024-08-29 20:15:00|18858.8|18851.8|18861.1|18854.1|18861.7|18854.7|18858.2|18851.2|0
1724962800000|2024-08-29 20:20:00|18860.8|18853.8|18860.7|18853.7|18863.7|18856.7|18860.1|18853.1|0
1724963100000|2024-08-29 20:25:00|18860.1|18853.1|18854.4|18847.4|18863.4|18856.4|18851.6|18844.6|0
1724963400000|2024-08-29 20:30:00|18855|18848|18852.8|18845.8|18855.6|18848.6|18852.8|18845.8|0
1724963700000|2024-08-29 20:35:00|18852.5|18845.5|18853.6|18846.6|18855.8|18848.8|18851.7|18844.7|0
1724964000000|2024-08-29 20:40:00|18853.9|18846.9|18860.5|18853.5|18860.9|18853.9|18853.3|18846.3|0
1724964300000|2024-08-29 20:45:00|18859.9|18852.9|18856.8|18849.8|18860.1|18853.1|18853.6|18846.6|0
1724964600000|2024-08-29 20:50:00|18857.4|18850.4|18863.3|18856.3|18865.9|18858.9|18856.8|18849.8|0
1724964900000|2024-08-29 20:55:00|18863.9|18856.9|18862.4|18855.4|18865.5|18858.5|18862.4|18855.4|0
1724965200000|2024-08-29 21:00:00|18862.7|18855.7|18863.9|18856.9|18864|18857|18862.7|18855.7|0
1724965500000|2024-08-29 21:05:00|18863.8|18856.8|18861.7|18854.7|18863.8|18856.8|18861.6|18854.6|0
1724965800000|2024-08-29 21:10:00|18861.3|18854.3|18860.3|18853.3|18862.3|18855.3|18860|18853|0
1724966100000|2024-08-29 21:15:00|18860.6|18853.6|18860.6|18853.6|18864|18857|18860.2|18853.2|0
1724966400000|2024-08-29 21:20:00|18859.6|18852.6|18861.8|18854.8|18861.8|18854.8|18859.5|18852.5|0
1724966700000|2024-08-29 21:25:00|18861.3|18854.3|18861.9|18854.9|18861.9|18854.9|18860.3|18853.3|0
1724967000000|2024-08-29 21:30:00|18862|18855|18862|18855|18862.5|18855.5|18862|18855|0
1724967300000|2024-08-29 21:35:00|18862.1|18855.1|18864.4|18857.4|18864.5|18857.5|18862.1|18855.1|0
1724967600000|2024-08-29 21:40:00|18864.5|18857.5|18864.8|18857.8|18864.8|18857.8|18864.5|18857.5|0
1724967900000|2024-08-29 21:45:00|18864|18857|18864.2|18857.2|18865.7|18858.7|18863.9|18856.9|0
1724968200000|2024-08-29 21:50:00|18864|18857|18864.9|18857.9|18865|18858|18863.7|18856.7|0
1724968500000|2024-08-29 21:55:00|18864.7|18857.7|18860.4|18853.4|18864.9|18857.9|18859.7|18852.7|0
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18862.5|18855.5|18869.6|18862.6|18860.7|18853.7|0
1724969100000|2024-08-29 22:05:00|18861.3|18854.3|18850.4|18843.4|18861.3|18854.3|18843.6|18836.6|0
1724969400000|2024-08-29 22:10:00|18850.1|18843.1|18855|18848|18858.4|18851.4|18847.8|18840.8|0
1724969700000|2024-08-29 22:15:00|18855.3|18848.3|18858.7|18851.7|18861.2|18854.2|18854.6|18847.6|0
1724970000000|2024-08-29 22:20:00|18858.5|18851.5|18853.6|18846.6|18860.2|18853.2|18851.2|18844.2|0
1724970300000|2024-08-29 22:25:00|18853.3|18846.3|18857.1|18850.1|18857.7|18850.7|18852.4|18845.4|0
1724970600000|2024-08-29 22:30:00|18856.8|18849.8|18855.3|18848.3|18858.3|18851.3|18854.8|18847.8|0
1724970900000|2024-08-29 22:35:00|18855.6|18848.6|18855.4|18848.4|18855.6|18848.6|18853.6|18846.6|0
1724971200000|2024-08-29 22:40:00|18855.1|18848.1|18859.2|18852.2|18859.5|18852.5|18854.2|18847.2|0
1724971500000|2024-08-29 22:45:00|18859.5|18852.5|18856.3|18849.3|18859.5|18852.5|18854.5|18847.5|0
1724971800000|2024-08-29 22:50:00|18856|18849|18855.7|18848.7|18857.5|18850.5|18855.1|18848.1|0
1724972100000|2024-08-29 22:55:00|18855.4|18848.4|18857|18850|18857.6|18850.6|18855.1|18848.1|0
1724972400000|2024-08-29 23:00:00|18856.7|18849.7|18855.5|18848.5|18857.9|18850.9|18853.5|18846.5|0
1724972700000|2024-08-29 23:05:00|18855.3|18848.3|18858.8|18851.8|18859.1|18852.1|18854.1|18847.1|0
1724973000000|2024-08-29 23:10:00|18859.1|18852.1|18860.7|18853.7|18860.7|18853.7|18858.2|18851.2|0
1724973300000|2024-08-29 23:15:00|18860.4|18853.4|18860.3|18853.3|18861.8|18854.8|18859.4|18852.4|0
1724973600000|2024-08-29 23:20:00|18860|18853|18862.4|18855.4|18864.1|18857.1|18859.7|18852.7|0
1724973900000|2024-08-29 23:25:00|18862.7|18855.7|18863|18856|18863.5|18856.5|18861.2|18854.2|0
1724974200000|2024-08-29 23:30:00|18862.7|18855.7|18857|18850|18862.7|18855.7|18856.5|18849.5|0
1724974500000|2024-08-29 23:35:00|18856.7|18849.7|18856.2|18849.2|18858.8|18851.8|18855.9|18848.9|0
1724974800000|2024-08-29 23:40:00|18856.5|18849.5|18856.8|18849.8|18857.7|18850.7|18854.7|18847.7|0
1724975100000|2024-08-29 23:45:00|18857.1|18850.1|18860.7|18853.7|18861.3|18854.3|18855.9|18848.9|0
1724975400000|2024-08-29 23:50:00|18860.4|18853.4|18858.6|18851.6|18862.1|18855.1|18857.4|18850.4|0
1724975700000|2024-08-29 23:55:00|18858.3|18851.3|18858|18851|18859.7|18852.7|18858|18851|0
1724976000000|2024-08-30 00:00:00|18858.5|18851.5|18849.9|18842.9|18859.1|18852.1|18849|18842|0
1724976300000|2024-08-30 00:05:00|18849.6|18842.6|18842.9|18835.9|18850.8|18843.8|18840.5|18833.5|0
1724976600000|2024-08-30 00:10:00|18842.6|18835.6|18847.5|18840.5|18847.5|18840.5|18839.9|18832.9|0
1724976900000|2024-08-30 00:15:00|18847.8|18840.8|18855.4|18850.4|18862.4|18857.4|18847.8|18840.8|51
1724977200000|2024-08-30 00:20:00|18854.9|18849.9|18853.4|18848.4|18861.9|18856.9|18847.4|18842.4|55
1724977500000|2024-08-30 00:25:00|18853.9|18848.9|18865.9|18860.9|18867.4|18862.4|18852.9|18847.9|33
1724977800000|2024-08-30 00:30:00|18866.4|18861.4|18869.9|18864.9|18877.4|18872.4|18865.4|18860.4|17
1724978100000|2024-08-30 00:35:00|18870.4|18865.4|18864.9|18859.9|18870.4|18865.4|18864.9|18859.9|6
1724978400000|2024-08-30 00:40:00|18865.4|18860.4|18867.4|18862.4|18867.9|18862.9|18864.4|18859.4|5
1724978700000|2024-08-30 00:45:00|18866.9|18861.9|18868.4|18863.4|18868.4|18863.4|18860.9|18855.9|16
1724979000000|2024-08-30 00:50:00|18867.9|18862.9|18864.4|18859.4|18868.4|18863.4|18861.9|18856.9|14
1724979300000|2024-08-30 00:55:00|18863.9|18858.9|18860.4|18855.4|18867.4|18862.4|18858.9|18853.9|14
1724979600000|2024-08-30 01:00:00|18859.9|18854.9|18868.9|18863.9|18869.4|18864.4|18859.9|18854.9|8
1724979900000|2024-08-30 01:05:00|18868.4|18863.4|18862.4|18857.4|18869.9|18864.9|18858.9|18853.9|28
1724980200000|2024-08-30 01:10:00|18861.9|18856.9|18860.4|18855.4|18865.4|18860.4|18860.4|18855.4|9
1724980500000|2024-08-30 01:15:00|18859.9|18854.9|18858.9|18853.9|18864.4|18859.4|18856.9|18851.9|8
1724980800000|2024-08-30 01:20:00|18858.4|18853.4|18863.4|18858.4|18863.4|18858.4|18857.4|18852.4|1
1724981100000|2024-08-30 01:25:00|18862.9|18857.9|18857.9|18852.9|18865.4|18860.4|18856.9|18851.9|7
1724981400000|2024-08-30 01:30:00|18858.4|18853.4|18868.4|18863.4|18868.4|18863.4|18857.4|18852.4|8
1724981700000|2024-08-30 01:35:00|18867.9|18862.9|18867.9|18862.9|18868.4|18863.4|18866.4|18861.4|1
1724982000000|2024-08-30 01:40:00|18868.4|18863.4|18872.4|18867.4|18873.4|18868.4|18868.4|18863.4|4
1724982300000|2024-08-30 01:45:00|18871.9|18866.9|18871.9|18866.9|18874.4|18869.4|18870.9|18865.9|3
1724982600000|2024-08-30 01:50:00|18872.4|18867.4|18872.9|18867.9|18873.9|18868.9|18870.9|18865.9|6
1724982900000|2024-08-30 01:55:00|18872.4|18867.4|18871.4|18866.4|18873.9|18868.9|18869.9|18864.9|11
1724983200000|2024-08-30 02:00:00|18871.9|18866.9|18875.4|18870.4|18877.4|18872.4|18868.4|18863.4|4
1724983500000|2024-08-30 02:05:00|18875.9|18870.9|18871.9|18866.9|18875.9|18870.9|18870.4|18865.4|0
1724983800000|2024-08-30 02:10:00|18871.4|18866.4|18872.4|18867.4|18875.4|18870.4|18870.4|18865.4|0
1724984100000|2024-08-30 02:15:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.9|18866.9|3
1724984400000|2024-08-30 02:20:00|18873.9|18868.9|18878.4|18873.4|18878.9|18873.9|18873.4|18868.4|3
1724984700000|2024-08-30 02:25:00|18878.9|18873.9|18881.9|18876.9|18882.4|18877.4|18878.4|18873.4|5
1724985000000|2024-08-30 02:30:00|18882.4|18877.4|18884.9|18879.9|18886.9|18881.9|18882.4|18877.4|4
1724985300000|2024-08-30 02:35:00|18885.4|18880.4|18884.4|18879.4|18885.9|18880.9|18884.4|18879.4|0
1724985600000|2024-08-30 02:40:00|18884.9|18879.9|18885.9|18880.9|18886.4|18881.4|18883.9|18878.9|5
1724985900000|2024-08-30 02:45:00|18886.4|18881.4|18885.9|18880.9|18887.4|18882.4|18884.4|18879.4|1
1724986200000|2024-08-30 02:50:00|18885.4|18880.4|18884.4|18879.4|18887.9|18882.9|18884.4|18879.4|7
1724986500000|2024-08-30 02:55:00|18883.9|18878.9|18885.9|18880.9|18887.4|18882.4|18881.4|18876.4|10
1724986800000|2024-08-30 03:00:00|18886.4|18881.4|18880.9|18875.9|18886.9|18881.9|18879.9|18874.9|3
1724987100000|2024-08-30 03:05:00|18880.4|18875.4|18875.4|18870.4|18880.9|18875.9|18875.4|18870.4|3
1724987400000|2024-08-30 03:10:00|18875.9|18870.9|18874.4|18869.4|18876.9|18871.9|18873.4|18868.4|2
1724987700000|2024-08-30 03:15:00|18873.9|18868.9|18874.4|18869.4|18876.4|18871.4|18873.4|18868.4|4
1724988000000|2024-08-30 03:20:00|18873.9|18868.9|18869.9|18864.9|18873.9|18868.9|18869.9|18864.9|0
1724988300000|2024-08-30 03:25:00|18870.4|18865.4|18869.9|18864.9|18871.4|18866.4|18869.9|18864.9|0
1724988600000|2024-08-30 03:30:00|18870.4|18865.4|18870.9|18865.9|18870.9|18865.9|18869.9|18864.9|0
1724988900000|2024-08-30 03:35:00|18870.4|18865.4|18868.9|18863.9|18871.4|18866.4|18867.9|18862.9|1
1724989200000|2024-08-30 03:40:00|18868.4|18863.4|18866.9|18861.9|18870.4|18865.4|18865.9|18860.9|10
1724989500000|2024-08-30 03:45:00|18867.4|18862.4|18868.9|18863.9|18870.4|18865.4|18866.9|18861.9|2
1724989800000|2024-08-30 03:50:00|18869.4|18864.4|18870.9|18865.9|18873.4|18868.4|18869.4|18864.4|1
1724990100000|2024-08-30 03:55:00|18870.4|18865.4|18871.9|18866.9|18871.9|18866.9|18868.9|18863.9|2
1724990400000|2024-08-30 04:00:00|18872.4|18867.4|18868.9|18863.9|18873.9|18868.9|18868.9|18863.9|3
1724990700000|2024-08-30 04:05:00|18868.4|18863.4|18867.9|18862.9|18868.4|18863.4|18867.9|18862.9|0
1724991000000|2024-08-30 04:10:00|18868.4|18863.4|18863.9|18858.9|18868.4|18863.4|18862.9|18857.9|6
1724991300000|2024-08-30 04:15:00|18863.4|18858.4|18861.9|18856.9|18863.9|18858.9|18858.9|18853.9|10
1724991600000|2024-08-30 04:20:00|18862.9|18857.9|18865.4|18860.4|18865.4|18860.4|18862.4|18857.4|5
1724991900000|2024-08-30 04:25:00|18864.9|18859.9|18860.4|18855.4|18865.4|18860.4|18858.9|18853.9|2
1724992200000|2024-08-30 04:30:00|18859.9|18854.9|18863.9|18858.9|18863.9|18858.9|18858.9|18853.9|4
1724992500000|2024-08-30 04:35:00|18864.4|18859.4|18867.9|18862.9|18868.4|18863.4|18863.4|18858.4|4
1724992800000|2024-08-30 04:40:00|18867.4|18862.4|18873.9|18868.9|18876.4|18871.4|18867.4|18862.4|22
1724993100000|2024-08-30 04:45:00|18874.4|18869.4|18876.9|18871.9|18876.9|18871.9|18872.9|18867.9|5
1724993400000|2024-08-30 04:50:00|18876.4|18871.4|18877.4|18872.4|18878.9|18873.9|18876.4|18871.4|0
1724993700000|2024-08-30 04:55:00|18875.9|18870.9|18875.9|18870.9|18875.9|18870.9|18872.9|18867.9|7
1724994000000|2024-08-30 05:00:00|18875.4|18870.4|18874.9|18869.9|18877.9|18872.9|18867.4|18862.4|52
1724994300000|2024-08-30 05:05:00|18875.4|18870.4|18872.4|18867.4|18876.4|18871.4|18870.9|18865.9|12
1724994600000|2024-08-30 05:10:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.4|18866.4|5
1724994900000|2024-08-30 05:15:00|18872.9|18867.9|18870.9|18865.9|18873.4|18868.4|18870.9|18865.9|0
1724995200000|2024-08-30 05:20:00|18870.4|18865.4|18868.4|18863.4|18871.9|18866.9|18867.9|18862.9|8
1724995500000|2024-08-30 05:25:00|18868.9|18863.9|18868.9|18863.9|18870.4|18865.4|18865.9|18860.9|19
1724995800000|2024-08-30 05:30:00|18869.4|18864.4|18866.9|18861.9|18871.9|18866.9|18865.9|18860.9|22
1724996100000|2024-08-30 05:35:00|18867.4|18862.4|18878.9|18873.9|18879.4|18874.4|18866.9|18861.9|23
1724996400000|2024-08-30 05:40:00|18878.4|18873.4|18878.4|18873.4|18880.9|18875.9|18877.9|18872.9|12
1724996700000|2024-08-30 05:45:00|18877.9|18872.9|18881.9|18876.9|18882.9|18877.9|18877.9|18872.9|32
1724997000000|2024-08-30 05:50:00|18882.4|18877.4|18888.4|18883.4|18892.4|18887.4|18881.9|18876.9|84
1724997300000|2024-08-30 05:55:00|18888.9|18883.9|18880.9|18875.9|18891.4|18886.4|18879.4|18874.4|59
1724997600000|2024-08-30 06:00:00|18879.8|18877|18880.3|18877.5|18894.8|18892|18875.8|18873|198
1724997900000|2024-08-30 06:05:00|18880.8|18878|18889.8|18887|18890.8|18888|18880.3|18877.5|128
1724998200000|2024-08-30 06:10:00|18892.3|18889.5|18892.8|18890|18895.3|18892.5|18883.3|18880.5|123
1724998500000|2024-08-30 06:15:00|18892.3|18889.5|18889.8|18887|18892.3|18889.5|18881.8|18879|59
1724998800000|2024-08-30 06:20:00|18889.3|18886.5|18886.8|18884|18892.8|18890|18883.8|18881|107
1724999100000|2024-08-30 06:25:00|18888.3|18885.5|18887.3|18884.5|18892.3|18889.5|18886.8|18884|64
1724999400000|2024-08-30 06:30:00|18887.8|18885|18891.8|18889|18895.3|18892.5|18884.8|18882|97
1724999700000|2024-08-30 06:35:00|18892.3|18889.5|18878.8|18876|18892.3|18889.5|18875.8|18873|130
1725000000000|2024-08-30 06:40:00|18878.3|18875.5|18883.8|18881|18883.8|18881|18876.8|18874|78
1725000300000|2024-08-30 06:45:00|18876.3|18873.5|18880.3|18877.5|18882.3|18879.5|18870.8|18868|181
1725000600000|2024-08-30 06:50:00|18880.8|18878|18884.8|18882|18885.8|18883|18876.8|18874|96
1725000900000|2024-08-30 06:55:00|18884.3|18881.5|18878.8|18876|18887.8|18885|18877.8|18875|189
1725001200000|2024-08-30 07:00:00|18878.1|18876.7|18889.1|18887.7|18903.1|18901.7|18878.1|18876.7|979
1725001500000|2024-08-30 07:05:00|18888.6|18887.2|18897.1|18895.7|18901.1|18899.7|18886.6|18885.2|491
1725001800000|2024-08-30 07:10:00|18895.1|18893.7|18901.1|18899.7|18902.6|18901.2|18887.1|18885.7|352
1725002100000|2024-08-30 07:15:00|18900.6|18899.2|18900.1|18898.7|18909.1|18907.7|18894.6|18893.2|330
1725002400000|2024-08-30 07:20:00|18900.6|18899.2|18903.1|18901.7|18909.6|18908.2|18899.1|18897.7|179
1725002700000|2024-08-30 07:25:00|18902.6|18901.2|18911.1|18909.7|18912.1|18910.7|18901.6|18900.2|259
1725003000000|2024-08-30 07:30:00|18911.6|18910.2|18913.1|18911.7|18917.1|18915.7|18910.1|18908.7|358
1725003300000|2024-08-30 07:35:00|18912.6|18911.2|18927.6|18926.2|18928.1|18926.7|18912.6|18911.2|364
1725003600000|2024-08-30 07:40:00|18928.1|18926.7|18931|18929.6|18934|18932.6|18924.6|18923.2|410
1725003900000|2024-08-30 07:45:00|18930.5|18929.1|18913|18911.6|18935|18933.6|18913|18911.6|299
1725004200000|2024-08-30 07:50:00|18914|18912.6|18928.3|18926.9|18928.3|18926.9|18912.5|18911.1|212
1725004500000|2024-08-30 07:55:00|18929.3|18927.9|18931.3|18929.9|18941.3|18939.9|18926.3|18924.9|228
1725004800000|2024-08-30 08:00:00|18931.8|18930.4|18931.3|18929.9|18938.8|18937.4|18927.3|18925.9|160
1725005100000|2024-08-30 08:05:00|18931.8|18930.4|18925.3|18923.9|18934.3|18932.9|18921.8|18920.4|215
1725005400000|2024-08-30 08:10:00|18925.8|18924.4|18934.3|18932.9|18936.3|18934.9|18925.3|18923.9|149
1725005700000|2024-08-30 08:15:00|18934.8|18933.4|18925.3|18923.9|18935.8|18934.4|18925.3|18923.9|190
1725006000000|2024-08-30 08:20:00|18924.8|18923.4|18928.3|18926.9|18928.3|18926.9|18920.3|18918.9|177
1725006300000|2024-08-30 08:25:00|18927.8|18926.4|18930.8|18929.4|18936.8|18935.4|18927.3|18925.9|164
1725006600000|2024-08-30 08:30:00|18932.3|18930.9|18933.3|18931.9|18934.3|18932.9|18925.3|18923.9|92
1725006900000|2024-08-30 08:35:00|18934.3|18932.9|18938.3|18936.9|18938.8|18937.4|18932.3|18930.9|163
1725007200000|2024-08-30 08:40:00|18937.8|18936.4|18938.8|18937.4|18939.3|18937.9|18933.8|18932.4|109
1725007500000|2024-08-30 08:45:00|18939.8|18938.4|18934.8|18933.4|18944.3|18942.9|18930.8|18929.4|256
1725007800000|2024-08-30 08:50:00|18935.3|18933.9|18935.3|18933.9|18938.8|18937.4|18928.3|18926.9|235
1725008100000|2024-08-30 08:55:00|18935.8|18934.4|18940.3|18938.9|18940.8|18939.4|18934.3|18932.9|116
1725008400000|2024-08-30 09:00:00|18939.8|18938.4|18949.3|18947.9|18949.3|18947.9|18936.3|18934.9|142
1725008700000|2024-08-30 09:05:00|18948.8|18947.4|18946.3|18944.9|18950.8|18949.4|18942.8|18941.4|145
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18633.9|18626.9|18635.7|18628.7|18630.7|18623.7|0
1724623500000|2024-08-25 22:05:00|18633.6|18626.6|18639.1|18632.1|18642.3|18635.3|18633.3|18626.3|0
1724623800000|2024-08-25 22:10:00|18639.5|18632.5|18638.6|18631.6|18641.3|18634.3|18638.6|18631.6|0
1724624100000|2024-08-25 22:15:00|18638.3|18631.3|18637.9|18630.9|18640.5|18633.5|18634.6|18627.6|0
1724624400000|2024-08-25 22:20:00|18638.5|18631.5|18635.5|18628.5|18639.2|18632.2|18634.9|18627.9|0
1724624700000|2024-08-25 22:25:00|18635.2|18628.2|18628.5|18621.5|18635.5|18628.5|18623.3|18616.3|0
1724625000000|2024-08-25 22:30:00|18628.8|18621.8|18616.5|18609.5|18630.8|18623.8|18611.4|18604.4|0
1724625300000|2024-08-25 22:35:00|18616.1|18609.1|18611.2|18604.2|18617.5|18610.5|18610.9|18603.9|0
1724625600000|2024-08-25 22:40:00|18611|18604|18606.6|18599.6|18614|18607|18601.7|18594.7|0
1724625900000|2024-08-25 22:45:00|18606.2|18599.2|18606|18599|18609.3|18602.3|18601.6|18594.6|0
1724626200000|2024-08-25 22:50:00|18606.3|18599.3|18606.5|18599.5|18608.7|18601.7|18606|18599|0
1724626500000|2024-08-25 22:55:00|18606.8|18599.8|18602.1|18595.1|18608.9|18601.9|18600.8|18593.8|0
1724626800000|2024-08-25 23:00:00|18602.7|18595.7|18596.8|18589.8|18603.4|18596.4|18591.8|18584.8|0
1724627100000|2024-08-25 23:05:00|18596.5|18589.5|18598.2|18591.2|18598.9|18591.9|18593.5|18586.5|0
1724627400000|2024-08-25 23:10:00|18597.9|18590.9|18603.7|18596.7|18605.1|18598.1|18597.9|18590.9|0
1724627700000|2024-08-25 23:15:00|18603.1|18596.1|18593.8|18586.8|18603.6|18596.6|18593.1|18586.1|0
1724628000000|2024-08-25 23:20:00|18593.4|18586.4|18598|18591|18598|18591|18591.7|18584.7|0
1724628300000|2024-08-25 23:25:00|18598.6|18591.6|18599.5|18592.5|18602.1|18595.1|18597.5|18590.5|0
1724628600000|2024-08-25 23:30:00|18600.1|18593.1|18597.3|18590.3|18600.9|18593.9|18596.9|18589.9|0
1724628900000|2024-08-25 23:35:00|18596.9|18589.9|18600.4|18593.4|18601.1|18594.1|18596.9|18589.9|0
1724629200000|2024-08-25 23:40:00|18600|18593|18603|18596|18604.3|18597.3|18595.7|18588.7|0
1724629500000|2024-08-25 23:45:00|18603.3|18596.3|18604.2|18597.2|18606.3|18599.3|18599.8|18592.8|0
1724629800000|2024-08-25 23:50:00|18603.6|18596.6|18609|18602|18609|18602|18602.5|18595.5|0
1724630100000|2024-08-25 23:55:00|18608.7|18601.7|18609.5|18602.5|18610.2|18603.2|18606.7|18599.7|0
1724630400000|2024-08-26 00:00:00|18610.2|18603.2|18616.3|18609.3|18617.9|18610.9|18610.2|18603.2|0
1724630700000|2024-08-26 00:05:00|18616.6|18609.6|18609.7|18602.7|18617|18610|18608.7|18601.7|0
1724631000000|2024-08-26 00:10:00|18610.4|18603.4|18612.1|18605.1|18612.4|18605.4|18603.1|18596.1|0
1724631300000|2024-08-26 00:15:00|18612.7|18605.7|18594.2|18589.2|18612.7|18605.7|18589.2|18584.2|51
1724631600000|2024-08-26 00:20:00|18594.7|18589.7|18584.7|18579.7|18595.2|18590.2|18584.2|18579.2|12
1724631900000|2024-08-26 00:25:00|18584.2|18579.2|18578.2|18573.2|18584.2|18579.2|18575.2|18570.2|16
1724632200000|2024-08-26 00:30:00|18575.2|18570.2|18576.2|18571.2|18578.2|18573.2|18571.2|18566.2|19
1724632500000|2024-08-26 00:35:00|18575.7|18570.7|18582.7|18577.7|18584.7|18579.7|18573.2|18568.2|17
1724632800000|2024-08-26 00:40:00|18582.2|18577.2|18592.2|18587.2|18593.2|18588.2|18580.7|18575.7|8
1724633100000|2024-08-26 00:45:00|18591.7|18586.7|18603.2|18598.2|18604.2|18599.2|18591.2|18586.2|37
1724633400000|2024-08-26 00:50:00|18603.7|18598.7|18607.2|18602.2|18610.2|18605.2|18602.7|18597.7|20
1724633700000|2024-08-26 00:55:00|18607.7|18602.7|18612.2|18607.2|18613.2|18608.2|18607.2|18602.2|16
1724634000000|2024-08-26 01:00:00|18612.7|18607.7|18611.2|18606.2|18615.7|18610.7|18609.2|18604.2|13
1724634300000|2024-08-26 01:05:00|18611.7|18606.7|18604.7|18599.7|18612.2|18607.2|18603.7|18598.7|21
1724634600000|2024-08-26 01:10:00|18605.2|18600.2|18605.2|18600.2|18609.2|18604.2|18604.2|18599.2|5
1724634900000|2024-08-26 01:15:00|18606.2|18601.2|18602.2|18597.2|18608.7|18603.7|18600.2|18595.2|7
1724635200000|2024-08-26 01:20:00|18601.7|18596.7|18604.2|18599.2|18608.7|18603.7|18601.2|18596.2|18
1724635500000|2024-08-26 01:25:00|18603.7|18598.7|18604.2|18599.2|18608.2|18603.2|18603.7|18598.7|4
1724635800000|2024-08-26 01:30:00|18604.7|18599.7|18604.2|18599.2|18611.7|18606.7|18604.2|18599.2|7
1724636100000|2024-08-26 01:35:00|18604.7|18599.7|18603.2|18598.2|18609.2|18604.2|18601.7|18596.7|1
1724636400000|2024-08-26 01:40:00|18602.7|18597.7|18602.2|18597.2|18605.2|18600.2|18601.7|18596.7|1
1724636700000|2024-08-26 01:45:00|18602.7|18597.7|18602.2|18597.2|18605.7|18600.7|18602.2|18597.2|1
1724637000000|2024-08-26 01:50:00|18602.7|18597.7|18602.7|18597.7|18603.7|18598.7|18601.7|18596.7|0
1724637300000|2024-08-26 01:55:00|18602.2|18597.2|18600.2|18595.2|18603.2|18598.2|18599.7|18594.7|2
1724637600000|2024-08-26 02:00:00|18599.7|18594.7|18600.2|18595.2|18601.7|18596.7|18598.2|18593.2|9
1724637900000|2024-08-26 02:05:00|18599.7|18594.7|18599.7|18594.7|18601.2|18596.2|18596.2|18591.2|6
1724638200000|2024-08-26 02:10:00|18599.2|18594.2|18593.2|18588.2|18600.2|18595.2|18590.7|18585.7|7
1724638500000|2024-08-26 02:15:00|18593.7|18588.7|18592.2|18587.2|18595.2|18590.2|18591.2|18586.2|5
1724638800000|2024-08-26 02:20:00|18591.7|18586.7|18588.2|18583.2|18591.7|18586.7|18587.7|18582.7|5
1724639100000|2024-08-26 02:25:00|18587.7|18582.7|18585.2|18580.2|18590.7|18585.7|18583.7|18578.7|13
1724639400000|2024-08-26 02:30:00|18584.7|18579.7|18584.7|18579.7|18588.2|18583.2|18583.2|18578.2|2
1724639700000|2024-08-26 02:35:00|18584.2|18579.2|18585.7|18580.7|18586.2|18581.2|18582.2|18577.2|0
1724640000000|2024-08-26 02:40:00|18585.2|18580.2|18584.2|18579.2|18585.2|18580.2|18581.2|18576.2|2
1724640300000|2024-08-26 02:45:00|18584.7|18579.7|18583.2|18578.2|18585.2|18580.2|18581.2|18576.2|1
1724640600000|2024-08-26 02:50:00|18582.7|18577.7|18589.2|18584.2|18589.2|18584.2|18582.2|18577.2|6
1724640900000|2024-08-26 02:55:00|18589.7|18584.7|18583.7|18578.7|18589.7|18584.7|18582.2|18577.2|2
1724641200000|2024-08-26 03:00:00|18584.2|18579.2|18587.2|18582.2|18587.2|18582.2|18583.7|18578.7|5
1724641500000|2024-08-26 03:05:00|18587.7|18582.7|18590.7|18585.7|18590.7|18585.7|18587.7|18582.7|5
1724641800000|2024-08-26 03:10:00|18590.2|18585.2|18591.2|18586.2|18593.7|18588.7|18589.2|18584.2|7
1724642100000|2024-08-26 03:15:00|18590.7|18585.7|18594.2|18589.2|18596.2|18591.2|18590.7|18585.7|5
1724642400000|2024-08-26 03:20:00|18593.2|18588.2|18592.2|18587.2|18595.2|18590.2|18592.2|18587.2|7
1724642700000|2024-08-26 03:25:00|18592.7|18587.7|18591.7|18586.7|18592.7|18587.7|18590.2|18585.2|0
1724643000000|2024-08-26 03:30:00|18591.2|18586.2|18587.7|18582.7|18592.2|18587.2|18587.7|18582.7|1
1724643300000|2024-08-26 03:35:00|18587.2|18582.2|18580.2|18575.2|18587.2|18582.2|18576.7|18571.7|12
1724643600000|2024-08-26 03:40:00|18579.7|18574.7|18580.2|18575.2|18583.2|18578.2|18578.2|18573.2|2
1724643900000|2024-08-26 03:45:00|18579.7|18574.7|18579.7|18574.7|18581.7|18576.7|18578.7|18573.7|1
1724644200000|2024-08-26 03:50:00|18579.2|18574.2|18581.2|18576.2|18582.2|18577.2|18579.2|18574.2|5
1724644500000|2024-08-26 03:55:00|18580.7|18575.7|18580.2|18575.2|18581.2|18576.2|18578.2|18573.2|3
1724644800000|2024-08-26 04:00:00|18579.7|18574.7|18576.7|18571.7|18583.2|18578.2|18574.7|18569.7|17
1724645100000|2024-08-26 04:05:00|18577.2|18572.2|18576.7|18571.7|18577.7|18572.7|18573.7|18568.7|17
1724645400000|2024-08-26 04:10:00|18576.2|18571.2|18577.7|18572.7|18579.2|18574.2|18575.2|18570.2|13
1724646000000|2024-08-26 04:20:00|18578.2|18573.2|18578.2|18573.2|18580.2|18575.2|18577.7|18572.7|3
1724646300000|2024-08-26 04:25:00|18578.7|18573.7|18578.2|18573.2|18579.2|18574.2|18577.7|18572.7|1
1724646600000|2024-08-26 04:30:00|18577.7|18572.7|18579.2|18574.2|18579.2|18574.2|18577.7|18572.7|0
1724646900000|2024-08-26 04:35:00|18579.7|18574.7|18581.2|18576.2|18581.2|18576.2|18578.7|18573.7|4
1724647200000|2024-08-26 04:40:00|18580.7|18575.7|18581.2|18576.2|18581.7|18576.7|18579.7|18574.7|5
1724647500000|2024-08-26 04:45:00|18580.7|18575.7|18583.2|18578.2|18584.2|18579.2|18580.7|18575.7|2
1724647800000|2024-08-26 04:50:00|18583.7|18578.7|18583.2|18578.2|18585.2|18580.2|18581.7|18576.7|4
1724648100000|2024-08-26 04:55:00|18583.7|18578.7|18579.2|18574.2|18584.2|18579.2|18578.7|18573.7|7
1724648400000|2024-08-26 05:00:00|18578.7|18573.7|18576.2|18571.2|18579.2|18574.2|18574.7|18569.7|6
1724648700000|2024-08-26 05:05:00|18576.7|18571.7|18579.7|18574.7|18581.2|18576.2|18574.2|18569.2|10
1724649000000|2024-08-26 05:10:00|18577.2|18572.2|18577.2|18572.2|18578.2|18573.2|18569.2|18564.2|33
1724649300000|2024-08-26 05:15:00|18576.7|18571.7|18574.2|18569.2|18576.7|18571.7|18573.2|18568.2|2
1724649600000|2024-08-26 05:20:00|18573.7|18568.7|18580.2|18575.2|18581.2|18576.2|18573.7|18568.7|5
1724649900000|2024-08-26 05:25:00|18579.7|18574.7|18578.2|18573.2|18580.7|18575.7|18578.2|18573.2|0
1724650200000|2024-08-26 05:30:00|18577.7|18572.7|18588.2|18583.2|18591.2|18586.2|18577.7|18572.7|26
1724650500000|2024-08-26 05:35:00|18588.7|18583.7|18594.7|18589.7|18594.7|18589.7|18586.7|18581.7|26
1724650800000|2024-08-26 05:40:00|18594.2|18589.2|18594.2|18589.2|18594.7|18589.7|18592.2|18587.2|9
1724651100000|2024-08-26 05:45:00|18594.7|18589.7|18595.7|18590.7|18595.7|18590.7|18592.7|18587.7|3
1724651400000|2024-08-26 05:50:00|18595.2|18590.2|18596.7|18591.7|18600.7|18595.7|18595.2|18590.2|26
1724651700000|2024-08-26 05:55:00|18596.2|18591.2|18592.2|18587.2|18596.7|18591.7|18588.2|18583.2|24
1724652000000|2024-08-26 06:00:00|18591.1|18588.3|18602.6|18599.8|18605.6|18602.8|18591.1|18588.3|135
1724652300000|2024-08-26 06:05:00|18602.1|18599.3|18604.6|18601.8|18607.1|18604.3|18598.1|18595.3|128
1724652600000|2024-08-26 06:10:00|18605.1|18602.3|18598.6|18595.8|18605.1|18602.3|18595.1|18592.3|85
1724652900000|2024-08-26 06:15:00|18599.1|18596.3|18591.6|18588.8|18599.1|18596.3|18590.6|18587.8|90
1724653200000|2024-08-26 06:20:00|18591.1|18588.3|18588.6|18585.8|18592.1|18589.3|18587.1|18584.3|56
1724653500000|2024-08-26 06:25:00|18589.1|18586.3|18588.6|18585.8|18591.1|18588.3|18586.1|18583.3|84
1724653800000|2024-08-26 06:30:00|18589.1|18586.3|18584.6|18581.8|18590.6|18587.8|18584.1|18581.3|117
1724654100000|2024-08-26 06:35:00|18585.1|18582.3|18579.6|18576.8|18585.6|18582.8|18578.6|18575.8|63
1724654400000|2024-08-26 06:40:00|18579.1|18576.3|18576.1|18573.3|18580.6|18577.8|18575.1|18572.3|35
1724654700000|2024-08-26 06:45:00|18576.6|18573.8|18572.6|18569.8|18576.6|18573.8|18571.1|18568.3|132
1724655000000|2024-08-26 06:50:00|18572.1|18569.3|18579.1|18576.3|18579.1|18576.3|18567.1|18564.3|115
1724655300000|2024-08-26 06:55:00|18579.6|18576.8|18584.1|18581.3|18584.6|18581.8|18576.6|18573.8|301
1724655600000|2024-08-26 07:00:00|18583.6|18580.8|18590.4|18589|18595.4|18594|18568.4|18567|1058
1724655900000|2024-08-26 07:05:00|18591.4|18590|18605.4|18604|18606.4|18605|18586.9|18585.5|335
1724656200000|2024-08-26 07:10:00|18605.9|18604.5|18594.9|18593.5|18605.9|18604.5|18589.9|18588.5|308
1724656500000|2024-08-26 07:15:00|18594.4|18593|18585.9|18584.5|18596.4|18595|18583.9|18582.5|184
1724656800000|2024-08-26 07:20:00|18586.4|18585|18578.4|18577|18588.9|18587.5|18574.9|18573.5|227
1724657100000|2024-08-26 07:25:00|18578.9|18577.5|18568.4|18567|18578.9|18577.5|18568.4|18567|203
1724657400000|2024-08-26 07:30:00|18568.9|18567.5|18568.4|18567|18581.4|18580|18567.9|18566.5|252
1724657700000|2024-08-26 07:35:00|18568.9|18567.5|18563.9|18562.5|18569.9|18568.5|18556.9|18555.5|334
1724658000000|2024-08-26 07:40:00|18564.4|18563|18552.9|18551.5|18564.9|18563.5|18549.9|18548.5|256
1724658300000|2024-08-26 07:45:00|18552.4|18551|18556.9|18555.5|18560.9|18559.5|18549.9|18548.5|258
1724658600000|2024-08-26 07:50:00|18556.4|18555|18570.7|18569.3|18570.7|18569.3|18556.4|18555|274
1724658900000|2024-08-26 07:55:00|18570.2|18568.8|18576.7|18575.3|18578.7|18577.3|18565.2|18563.8|195
1724659200000|2024-08-26 08:00:00|18575.7|18574.3|18582.7|18581.3|18582.7|18581.3|18569.7|18568.3|242
1724659500000|2024-08-26 08:05:00|18581.7|18580.3|18593.7|18592.3|18593.7|18592.3|18573.2|18571.8|294
1724659800000|2024-08-26 08:10:00|18594.7|18593.3|18589.7|18588.3|18594.7|18593.3|18585.2|18583.8|151
1724660100000|2024-08-26 08:15:00|18590.2|18588.8|18598.7|18597.3|18603.2|18601.8|18590.2|18588.8|133
1724660400000|2024-08-26 08:20:00|18599.2|18597.8|18592.7|18591.3|18600.7|18599.3|18590.2|18588.8|119
1724660700000|2024-08-26 08:25:00|18593.2|18591.8|18598.7|18597.3|18600.2|18598.8|18591.7|18590.3|88
1724661000000|2024-08-26 08:30:00|18598.2|18596.8|18601.2|18599.8|18602.7|18601.3|18595.7|18594.3|86
1724661300000|2024-08-26 08:35:00|18602.2|18600.8|18593.7|18592.3|18602.7|18601.3|18592.7|18591.3|150
1724661600000|2024-08-26 08:40:00|18594.2|18592.8|18592.2|18590.8|18596.2|18594.8|18587.2|18585.8|134
1724661900000|2024-08-26 08:45:00|18593.2|18591.8|18589.7|18588.3|18593.2|18591.8|18586.2|18584.8|113
1724662200000|2024-08-26 08:50:00|18589.2|18587.8|18590.7|18589.3|18592.2|18590.8|18585.2|18583.8|31
1724662500000|2024-08-26 08:55:00|18591.2|18589.8|18598.2|18596.8|18599.7|18598.3|18588.7|18587.3|103
1724662800000|2024-08-26 09:00:00|18598.7|18597.3|18594.2|18592.8|18602.7|18601.3|18594.2|18592.8|129
1724663100000|2024-08-26 09:05:00|18594.7|18593.3|18589.2|18587.8|18595.7|18594.3|18586.7|18585.3|79
1724663400000|2024-08-26 09:10:00|18588.7|18587.3|18581.2|18579.8|18589.2|18587.8|18580.2|18578.8|111
1724663700000|2024-08-26 09:15:00|18580.7|18579.3|18577.7|18576.3|18581.7|18580.3|18577.7|18576.3|75
1724664000000|2024-08-26 09:20:00|18578.2|18576.8|18586.2|18584.8|18587.2|18585.8|18575.2|18573.8|143
1724664300000|2024-08-26 09:25:00|18586.7|18585.3|18592.2|18590.8|18592.7|18591.3|18583.7|18582.3|109
1724664600000|2024-08-26 09:30:00|18591.7|18590.3|18580.7|18579.3|18591.7|18590.3|18580.2|18578.8|129
1724664900000|2024-08-26 09:35:00|18581.2|18579.8|18578.7|18577.3|18581.2|18579.8|18576.2|18574.8|116
1724665200000|2024-08-26 09:40:00|18578.2|18576.8|18570.7|18569.3|18578.2|18576.8|18570.7|18569.3|151
1724665500000|2024-08-26 09:45:00|18570.2|18568.8|18568.2|18566.8|18572.2|18570.8|18568.2|18566.8|92
1724665800000|2024-08-26 09:50:00|18568.7|18567.3|18573.7|18572.3|18574.2|18572.8|18566.7|18565.3|127
1724666100000|2024-08-26 09:55:00|18573.2|18571.8|18575.7|18574.3|18576.7|18575.3|18568.2|18566.8|123
1724666400000|2024-08-26 10:00:00|18575.2|18573.8|18575.7|18574.3|18578.2|18576.8|18572.7|18571.3|82
1724666700000|2024-08-26 10:05:00|18576.2|18574.8|18583.7|18582.3|18586.7|18585.3|18576.2|18574.8|161
1724667000000|2024-08-26 10:10:00|18584.2|18582.8|18587.7|18586.3|18588.2|18586.8|18583.7|18582.3|44
1724667300000|2024-08-26 10:15:00|18588.7|18587.3|18594.7|18593.3|18596.2|18594.8|18587.2|18585.8|97
1724667600000|2024-08-26 10:20:00|18595.2|18593.8|18592.2|18590.8|18596.7|18595.3|18590.7|18589.3|102
1724667900000|2024-08-26 10:25:00|18594.7|18593.3|18596.2|18594.8|18598.2|18596.8|18594.7|18593.3|98
1724668200000|2024-08-26 10:30:00|18595.7|18594.3|18581.2|18579.8|18595.7|18594.3|18580.2|18578.8|158
1724668500000|2024-08-26 10:35:00|18581.7|18580.3|18587.7|18586.3|18588.2|18586.8|18578.2|18576.8|83
1724668800000|2024-08-26 10:40:00|18588.2|18586.8|18582.7|18581.3|18589.2|18587.8|18581.2|18579.8|107
1724669100000|2024-08-26 10:45:00|18582.2|18580.8|18582.7|18581.3|18587.2|18585.8|18582.2|18580.8|58
1724669400000|2024-08-26 10:50:00|18582.2|18580.8|18587.7|18586.3|18589.7|18588.3|18582.2|18580.8|64
1724669700000|2024-08-26 10:55:00|18588.2|18586.8|18592.7|18591.3|18594.7|18593.3|18587.7|18586.3|78
1724670000000|2024-08-26 11:00:00|18592.2|18590.8|18595.2|18593.8|18598.7|18597.3|18591.7|18590.3|109
1724670300000|2024-08-26 11:05:00|18594.7|18593.3|18593.7|18592.3|18596.2|18594.8|18590.7|18589.3|116
1724670600000|2024-08-26 11:10:00|18594.2|18592.8|18601.2|18599.8|18602.2|18600.8|18591.2|18589.8|76
1724670900000|2024-08-26 11:15:00|18600.7|18599.3|18602.7|18601.3|18604.7|18603.3|18596.2|18594.8|248
1724671200000|2024-08-26 11:20:00|18603.2|18601.8|18610.7|18609.3|18610.7|18609.3|18602.2|18600.8|216
1724671500000|2024-08-26 11:25:00|18611.2|18609.8|18607.7|18606.3|18616.2|18614.8|18606.2|18604.8|228
1724671800000|2024-08-26 11:30:00|18607.2|18605.8|18609.2|18607.8|18610.7|18609.3|18607.2|18605.8|91
1724672100000|2024-08-26 11:35:00|18609.7|18608.3|18603.7|18602.3|18614.7|18613.3|18600.2|18598.8|182
1724672400000|2024-08-26 11:40:00|18603.3|18601.9|18599.3|18597.9|18610.8|18609.4|18598.8|18597.4|131
1724672700000|2024-08-26 11:45:00|18599.8|18598.4|18608.8|18607.4|18609.3|18607.9|18594.8|18593.4|160
1724673000000|2024-08-26 11:50:00|18609.3|18607.9|18615.3|18613.9|18615.3|18613.9|18608.8|18607.4|111
1724673300000|2024-08-26 11:55:00|18615.8|18614.4|18619.3|18617.9|18619.3|18617.9|18614.8|18613.4|64
1724673600000|2024-08-26 12:00:00|18618.8|18617.4|18605.3|18603.9|18620.8|18619.4|18604.8|18603.4|199
1724673900000|2024-08-26 12:05:00|18604.8|18603.4|18607.8|18606.4|18609.3|18607.9|18602.3|18600.9|65
1724674200000|2024-08-26 12:10:00|18608.3|18606.9|18613.8|18612.4|18615.3|18613.9|18607.8|18606.4|58
1724674500000|2024-08-26 12:15:00|18613.3|18611.9|18615.8|18614.4|18618.3|18616.9|18611.8|18610.4|59
1724674800000|2024-08-26 12:20:00|18616.3|18614.9|18613.3|18611.9|18617.3|18615.9|18610.8|18609.4|81
1724675100000|2024-08-26 12:25:00|18613.8|18612.4|18617.3|18615.9|18619.3|18617.9|18612.3|18610.9|130
1724675400000|2024-08-26 12:30:00|18616.8|18615.4|18616.3|18614.9|18619.8|18618.4|18611.3|18609.9|116
1724675700000|2024-08-26 12:35:00|18615.8|18614.4|18620.3|18618.9|18622.8|18621.4|18615.3|18613.9|123
1724676000000|2024-08-26 12:40:00|18619.8|18618.4|18609.3|18607.9|18619.8|18618.4|18607.8|18606.4|178
1724676300000|2024-08-26 12:45:00|18608.3|18606.9|18616.3|18614.9|18619.8|18618.4|18604.8|18603.4|105
1724676600000|2024-08-26 12:50:00|18616.8|18615.4|18619.3|18617.9|18620.8|18619.4|18613.3|18611.9|107
1724676900000|2024-08-26 12:55:00|18618.8|18617.4|18621.8|18620.4|18623.3|18621.9|18617.3|18615.9|99
1724677200000|2024-08-26 13:00:00|18621.3|18619.9|18628.8|18627.4|18629.8|18628.4|18620.3|18618.9|195
1724677500000|2024-08-26 13:05:00|18629.3|18627.9|18614.3|18612.9|18630.3|18628.9|18613.8|18612.4|210
1724677800000|2024-08-26 13:10:00|18613.8|18612.4|18608.3|18606.9|18615.8|18614.4|18608.3|18606.9|163
1724678100000|2024-08-26 13:15:00|18607.8|18606.4|18614.3|18612.9|18615.8|18614.4|18606.8|18605.4|112
1724678400000|2024-08-26 13:20:00|18614.8|18613.4|18612.8|18611.4|18620.3|18618.9|18611.8|18610.4|124
1724678700000|2024-08-26 13:25:00|18612.3|18610.9|18612.3|18610.9|18617.8|18616.4|18609.8|18608.4|136
1724679000000|2024-08-26 13:30:00|18612.8|18611.4|18598.8|18597.4|18617.8|18616.4|18598.3|18596.9|332
1724679300000|2024-08-26 13:35:00|18598.3|18596.9|18604.8|18603.4|18613.8|18612.4|18595.8|18594.4|282
1724679600000|2024-08-26 13:40:00|18604.3|18602.9|18621.3|18619.9|18621.8|18620.4|18602.8|18601.4|173
1724679900000|2024-08-26 13:45:00|18621.8|18620.4|18626.3|18624.9|18626.3|18624.9|18616.3|18614.9|172
1724680200000|2024-08-26 13:50:00|18626.8|18625.4|18625.3|18623.9|18636.8|18635.4|18624.3|18622.9|298
1724680500000|2024-08-26 13:55:00|18626.3|18624.9|18636.3|18634.9|18637.3|18635.9|18624.8|18623.4|153
1724680800000|2024-08-26 14:00:00|18637.3|18635.9|18637.3|18635.9|18638.8|18637.4|18628.3|18626.9|244
1724681100000|2024-08-26 14:05:00|18636.8|18635.4|18636.8|18635.4|18641.3|18639.9|18629.8|18628.4|395
1724681400000|2024-08-26 14:10:00|18636|18634.6|18626|18624.6|18637.5|18636.1|18624.5|18623.1|192
1724681700000|2024-08-26 14:15:00|18626.5|18625.1|18622|18620.6|18630|18628.6|18618|18616.6|170
1724682000000|2024-08-26 14:20:00|18622.5|18621.1|18635.5|18634.1|18635.5|18634.1|18622|18620.6|150
1724682300000|2024-08-26 14:25:00|18635|18633.6|18637.5|18636.1|18641|18639.6|18628.5|18627.1|233
1724682600000|2024-08-26 14:30:00|18637|18635.6|18630.5|18629.1|18640|18638.6|18627|18625.6|213
1724682900000|2024-08-26 14:35:00|18631|18629.6|18605.5|18604.1|18632.5|18631.1|18602|18600.6|364
1724683200000|2024-08-26 14:40:00|18605|18603.6|18606.5|18605.1|18621|18619.6|18603|18601.6|395
1724683500000|2024-08-26 14:45:00|18606|18604.6|18612.5|18611.1|18616|18614.6|18603.5|18602.1|277
1724683800000|2024-08-26 14:50:00|18613|18611.6|18621|18619.6|18624|18622.6|18610.5|18609.1|300
1724684100000|2024-08-26 14:55:00|18621.5|18620.1|18622|18620.6|18625.5|18624.1|18615.5|18614.1|175
1724684400000|2024-08-26 15:00:00|18622.5|18621.1|18631.5|18630.1|18634|18632.6|18622|18620.6|269
1724684700000|2024-08-26 15:05:00|18631|18629.6|18625.5|18624.1|18631|18629.6|18623.5|18622.1|168
1724685000000|2024-08-26 15:10:00|18626|18624.6|18638|18636.6|18638|18636.6|18625.5|18624.1|239
1724685300000|2024-08-26 15:15:00|18637.5|18636.1|18626.5|18625.1|18637.5|18636.1|18623.5|18622.1|213
1724685600000|2024-08-26 15:20:00|18627|18625.6|18626|18624.6|18630.5|18629.1|18620|18618.6|244
1724685900000|2024-08-26 15:25:00|18625|18623.6|18622|18620.6|18627|18625.6|18619.5|18618.1|270
1724686200000|2024-08-26 15:30:00|18622.7|18619.9|18616.2|18613.4|18622.7|18619.9|18613.7|18610.9|376
1724686500000|2024-08-26 15:35:00|18616.7|18613.9|18615.7|18612.9|18617.7|18614.9|18611.2|18608.4|195
1724686800000|2024-08-26 15:40:00|18615.2|18612.4|18618.2|18615.4|18624.2|18621.4|18612.2|18609.4|159
1724687100000|2024-08-26 15:45:00|18617.7|18614.9|18616.7|18613.9|18618.7|18615.9|18608.7|18605.9|143
1724687400000|2024-08-26 15:50:00|18616.2|18613.4|18610.7|18607.9|18616.7|18613.9|18605.7|18602.9|162
1724687700000|2024-08-26 15:55:00|18610.2|18607.4|18608.2|18605.4|18613.7|18610.9|18603.7|18600.9|111
1724688000000|2024-08-26 16:00:00|18607.7|18604.9|18611.2|18608.4|18611.2|18608.4|18601.7|18598.9|138
1724688300000|2024-08-26 16:05:00|18610.7|18607.9|18613.7|18610.9|18615.2|18612.4|18607.2|18604.4|98
1724688600000|2024-08-26 16:10:00|18613.2|18610.4|18614.2|18611.4|18620.2|18617.4|18612.7|18609.9|65
1724688900000|2024-08-26 16:15:00|18613.7|18610.9|18619.2|18616.4|18620.7|18617.9|18612.7|18609.9|73
1724689200000|2024-08-26 16:20:00|18618.7|18615.9|18631.7|18628.9|18633.2|18630.4|18618.7|18615.9|145
1724689500000|2024-08-26 16:25:00|18632.2|18629.4|18637.2|18634.4|18639.2|18636.4|18630.7|18627.9|112
1724689800000|2024-08-26 16:30:00|18637.7|18634.9|18637.2|18634.4|18643.7|18640.9|18634.2|18631.4|130
1724690100000|2024-08-26 16:35:00|18636.7|18633.9|18635.2|18632.4|18640.7|18637.9|18634.7|18631.9|110
1724690400000|2024-08-26 16:40:00|18634.7|18631.9|18635.2|18632.4|18637.2|18634.4|18632.7|18629.9|92
1724690700000|2024-08-26 16:45:00|18635.7|18632.9|18634.2|18631.4|18638.2|18635.4|18632.7|18629.9|79
1724691000000|2024-08-26 16:50:00|18633.7|18630.9|18630.7|18627.9|18635.2|18632.4|18628.7|18625.9|54
1724691300000|2024-08-26 16:55:00|18630.2|18627.4|18630.2|18627.4|18633.7|18630.9|18628.2|18625.4|50
1724691600000|2024-08-26 17:00:00|18629.7|18626.9|18637.7|18634.9|18637.7|18634.9|18628.7|18625.9|74
1724691900000|2024-08-26 17:05:00|18637.2|18634.4|18633.2|18630.4|18640.2|18637.4|18628.7|18625.9|119
1724692200000|2024-08-26 17:10:00|18632.7|18629.9|18636.2|18633.4|18638.7|18635.9|18626.7|18623.9|44
1724692500000|2024-08-26 17:15:00|18635.7|18632.9|18627.7|18624.9|18636.2|18633.4|18626.2|18623.4|62
1724692800000|2024-08-26 17:20:00|18628.2|18625.4|18636.2|18633.4|18637.7|18634.9|18626.2|18623.4|62
1724693100000|2024-08-26 17:25:00|18636.7|18633.9|18632.7|18629.9|18639.7|18636.9|18631.2|18628.4|55
1724693400000|2024-08-26 17:30:00|18633.2|18630.4|18633.2|18630.4|18636.2|18633.4|18630.2|18627.4|33
1724693700000|2024-08-26 17:35:00|18633.7|18630.9|18616.7|18613.9|18634.2|18631.4|18614.7|18611.9|68
1724694000000|2024-08-26 17:40:00|18617.2|18614.4|18615.2|18612.4|18620.2|18617.4|18614.2|18611.4|50
1724694300000|2024-08-26 17:45:00|18615.7|18612.9|18602.2|18599.4|18616.2|18613.4|18600.2|18597.4|107
1724694600000|2024-08-26 17:50:00|18601.7|18598.9|18603.2|18600.4|18604.7|18601.9|18598.7|18595.9|67
1724694900000|2024-08-26 17:55:00|18602.7|18599.9|18603.7|18600.9|18604.2|18601.4|18597.7|18594.9|45
1724695200000|2024-08-26 18:00:00|18603.2|18600.4|18605.2|18602.4|18611.7|18608.9|18599.2|18596.4|153
1724695500000|2024-08-26 18:05:00|18605.7|18602.9|18601.7|18598.9|18609.7|18606.9|18599.2|18596.4|81
1724695800000|2024-08-26 18:10:00|18601.2|18598.4|18610.2|18607.4|18610.7|18607.9|18598.7|18595.9|65
1724696100000|2024-08-26 18:15:00|18609.7|18606.9|18609.7|18606.9|18611.2|18608.4|18605.7|18602.9|51
1724696400000|2024-08-26 18:20:00|18609.2|18606.4|18618.7|18615.9|18618.7|18615.9|18609.2|18606.4|103
1724696700000|2024-08-26 18:25:00|18618.2|18615.4|18624.2|18621.4|18624.7|18621.9|18614.7|18611.9|130
1724697000000|2024-08-26 18:30:00|18623.7|18620.9|18629.7|18626.9|18629.7|18626.9|18622.7|18619.9|70
1724697300000|2024-08-26 18:35:00|18630.2|18627.4|18639.2|18636.4|18640.7|18637.9|18629.7|18626.9|182
1724697600000|2024-08-26 18:40:00|18638.7|18635.9|18643.2|18640.4|18643.7|18640.9|18638.7|18635.9|46
1724697900000|2024-08-26 18:45:00|18642.7|18639.9|18639.2|18636.4|18645.7|18642.9|18638.7|18635.9|104
1724698200000|2024-08-26 18:50:00|18638.7|18635.9|18634.2|18631.4|18642.2|18639.4|18633.2|18630.4|88
1724698500000|2024-08-26 18:55:00|18633.7|18630.9|18642.7|18639.9|18644.7|18641.9|18633.7|18630.9|42
1724698800000|2024-08-26 19:00:00|18642.2|18639.4|18635.2|18632.4|18642.2|18639.4|18634.7|18631.9|54
1724699100000|2024-08-26 19:05:00|18634.7|18631.9|18634.7|18631.9|18635.7|18632.9|18629.7|18626.9|66
1724699400000|2024-08-26 19:10:00|18634.2|18631.4|18636.7|18633.9|18639.7|18636.9|18633.2|18630.4|48
1724699700000|2024-08-26 19:15:00|18637.2|18634.4|18636.2|18633.4|18638.2|18635.4|18630.2|18627.4|60
1724700000000|2024-08-26 19:20:00|18636.7|18633.9|18636.7|18633.9|18640.2|18637.4|18634.2|18631.4|21
1724700300000|2024-08-26 19:25:00|18637.2|18634.4|18634.2|18631.4|18640.7|18637.9|18633.7|18630.9|81
1724700600000|2024-08-26 19:30:00|18633.7|18630.9|18636.2|18633.4|18637.7|18634.9|18630.2|18627.4|98
1724700900000|2024-08-26 19:35:00|18636.7|18633.9|18628.7|18625.9|18637.7|18634.9|18628.2|18625.4|49
1724701200000|2024-08-26 19:40:00|18628.2|18625.4|18629.2|18626.4|18637.2|18634.4|18626.7|18623.9|85
1724701500000|2024-08-26 19:45:00|18629.7|18626.9|18628.2|18625.4|18632.2|18629.4|18626.2|18623.4|95
1724701800000|2024-08-26 19:50:00|18628.7|18625.9|18635.7|18632.9|18637.7|18634.9|18628.7|18625.9|113
1724702100000|2024-08-26 19:55:00|18635.2|18632.4|18635.7|18632.9|18636.2|18633.4|18626.2|18623.4|174
1724702400000|2024-08-26 20:00:00|18638.3|18631.3|18626.7|18619.7|18638.3|18631.3|18626.1|18619.1|12
1724702700000|2024-08-26 20:05:00|18626.1|18619.1|18624.1|18617.1|18626.7|18619.7|18623.1|18616.1|0
1724703000000|2024-08-26 20:10:00|18623.4|18616.4|18621.3|18614.3|18624.9|18617.9|18620.6|18613.6|0
1724703300000|2024-08-26 20:15:00|18622|18615|18623.9|18616.9|18623.9|18616.9|18621.2|18614.2|0
1724703600000|2024-08-26 20:20:00|18624.2|18617.2|18625.4|18618.4|18626|18619|18623.9|18616.9|0
1724703900000|2024-08-26 20:25:00|18625.1|18618.1|18624|18617|18625.4|18618.4|18622.6|18615.6|0
1724704200000|2024-08-26 20:30:00|18623.6|18616.6|18615.7|18608.7|18623.6|18616.6|18613.7|18606.7|0
1724704500000|2024-08-26 20:35:00|18616.1|18609.1|18617.9|18610.9|18617.9|18610.9|18615|18608|0
1724704800000|2024-08-26 20:40:00|18618.2|18611.2|18615.7|18608.7|18619.2|18612.2|18615|18608|0
1724705100000|2024-08-26 20:45:00|18616.4|18609.4|18620.2|18613.2|18620.2|18613.2|18615.7|18608.7|0
1724705400000|2024-08-26 20:50:00|18619.6|18612.6|18627.2|18620.2|18627.3|18620.3|18619.6|18612.6|0
1724705700000|2024-08-26 20:55:00|18626.6|18619.6|18620|18613|18626.6|18619.6|18619.6|18612.6|0
1724706000000|2024-08-26 21:00:00|18620.1|18613.1|18620.2|18613.2|18621.1|18614.1|18619.9|18612.9|0
1724706300000|2024-08-26 21:05:00|18620.3|18613.3|18620.5|18613.5|18620.6|18613.6|18620.1|18613.1|0
1724706600000|2024-08-26 21:10:00|18620.2|18613.2|18622.9|18615.9|18623.3|18616.3|18619.8|18612.8|0
1724706900000|2024-08-26 21:15:00|18622|18615|18620.7|18613.7|18622.8|18615.8|18620.6|18613.6|0
1724707200000|2024-08-26 21:20:00|18620.5|18613.5|18620.6|18613.6|18620.7|18613.7|18620.1|18613.1|0
1724707500000|2024-08-26 21:25:00|18620.7|18613.7|18622.7|18615.7|18623.3|18616.3|18620.7|18613.7|0
1724707800000|2024-08-26 21:30:00|18622.8|18615.8|18623.2|18616.2|18623.2|18616.2|18622.4|18615.4|0
1724708100000|2024-08-26 21:35:00|18622.5|18615.5|18622|18615|18623.2|18616.2|18622|18615|0
1724708400000|2024-08-26 21:40:00|18622.2|18615.2|18619.2|18612.2|18622.2|18615.2|18619.2|18612.2|0
1724708700000|2024-08-26 21:45:00|18620.2|18613.2|18620.2|18613.2|18620.8|18613.8|18620|18613|0
1724709000000|2024-08-26 21:50:00|18622.1|18615.1|18621.4|18614.4|18622.2|18615.2|18621.4|18614.4|0
1724709300000|2024-08-26 21:55:00|18621|18614|18620.9|18613.9|18621.2|18614.2|18620.5|18613.5|0
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18630.4|18623.4|18632.4|18625.4|18622|18615|0
1724709900000|2024-08-26 22:05:00|18630|18623|18611.5|18604.5|18631.1|18624.1|18610.9|18603.9|0
1724710200000|2024-08-26 22:10:00|18612.9|18605.9|18620.4|18613.4|18620.7|18613.7|18612.5|18605.5|0
1724710500000|2024-08-26 22:15:00|18620.1|18613.1|18615.4|18608.4|18620.7|18613.7|18614.4|18607.4|0
1724710800000|2024-08-26 22:20:00|18615.7|18608.7|18615.9|18608.9|18619.4|18612.4|18614.7|18607.7|0
1724711100000|2024-08-26 22:25:00|18616.6|18609.6|18614.6|18607.6|18616.6|18609.6|18614|18607|0
1724711400000|2024-08-26 22:30:00|18615|18608|18610.2|18603.2|18616.6|18609.6|18606|18599|0
1724711700000|2024-08-26 22:35:00|18610.5|18603.5|18612.1|18605.1|18613.5|18606.5|18608.8|18601.8|0
1724712000000|2024-08-26 22:40:00|18612.5|18605.5|18608.6|18601.6|18612.8|18605.8|18608.6|18601.6|0
1724712300000|2024-08-26 22:45:00|18606.3|18599.3|18604.7|18597.7|18607.3|18600.3|18601.9|18594.9|0
1724712600000|2024-08-26 22:50:00|18605|18598|18608.5|18601.5|18610.5|18603.5|18604.7|18597.7|0
1724712900000|2024-08-26 22:55:00|18609.1|18602.1|18613.1|18606.1|18613.1|18606.1|18609.1|18602.1|0
1724713200000|2024-08-26 23:00:00|18612.5|18605.5|18616.4|18609.4|18617.1|18610.1|18611.1|18604.1|0
1724713500000|2024-08-26 23:05:00|18615.8|18608.8|18615.1|18608.1|18616.1|18609.1|18613.8|18606.8|0
1724713800000|2024-08-26 23:10:00|18614.4|18607.4|18615.8|18608.8|18615.8|18608.8|18613.8|18606.8|0
1724714100000|2024-08-26 23:15:00|18616.5|18609.5|18623.4|18616.4|18624|18617|18615.8|18608.8|0
1724714400000|2024-08-26 23:20:00|18623.1|18616.1|18627.4|18620.4|18628.8|18621.8|18621.4|18614.4|0
1724714700000|2024-08-26 23:25:00|18627.8|18620.8|18628.8|18621.8|18630.1|18623.1|18625.4|18618.4|0
1724715000000|2024-08-26 23:30:00|18629.1|18622.1|18627.5|18620.5|18630.1|18623.1|18626.8|18619.8|0
1724715300000|2024-08-26 23:35:00|18627.8|18620.8|18628.8|18621.8|18629.4|18622.4|18627.8|18620.8|0
1724715600000|2024-08-26 23:40:00|18628.1|18621.1|18630.8|18623.8|18630.8|18623.8|18627.1|18620.1|0
1724715900000|2024-08-26 23:45:00|18630.4|18623.4|18627.5|18620.5|18631.4|18624.4|18626.1|18619.1|0
1724716200000|2024-08-26 23:50:00|18627.1|18620.1|18629.7|18622.7|18630.4|18623.4|18627.1|18620.1|0
1724716500000|2024-08-26 23:55:00|18630.1|18623.1|18628.1|18621.1|18630.1|18623.1|18627.4|18620.4|0
1724716800000|2024-08-27 00:00:00|18628.7|18621.7|18625.1|18618.1|18628.7|18621.7|18623.4|18616.4|0
1724717100000|2024-08-27 00:05:00|18624.7|18617.7|18625.7|18618.7|18627.4|18620.4|18624.4|18617.4|0
1724717400000|2024-08-27 00:10:00|18626.4|18619.4|18626.7|18619.7|18627.4|18620.4|18624.7|18617.7|0
1724717700000|2024-08-27 00:15:00|18626.4|18619.4|18631.7|18626.7|18631.7|18626.7|18624.2|18618.7|32
1724718000000|2024-08-27 00:20:00|18632.2|18627.2|18636.2|18631.2|18639.7|18634.7|18632.2|18627.2|8
1724718300000|2024-08-27 00:25:00|18635.7|18630.7|18637.7|18632.7|18639.2|18634.2|18634.7|18629.7|1
1724718600000|2024-08-27 00:30:00|18638.2|18633.2|18641.7|18636.7|18643.2|18638.2|18637.7|18632.7|1
1724718900000|2024-08-27 00:35:00|18642.7|18637.7|18638.2|18633.2|18644.7|18639.7|18638.2|18633.2|6
1724719200000|2024-08-27 00:40:00|18638.7|18633.7|18636.2|18631.2|18640.2|18635.2|18636.2|18631.2|2
1724719500000|2024-08-27 00:45:00|18636.7|18631.7|18633.2|18628.2|18638.7|18633.7|18630.7|18625.7|12
1724719800000|2024-08-27 00:50:00|18633.7|18628.7|18631.2|18626.2|18636.2|18631.2|18627.2|18622.2|13
1724720100000|2024-08-27 00:55:00|18631.7|18626.7|18629.7|18624.7|18631.7|18626.7|18626.7|18621.7|3
1724720400000|2024-08-27 01:00:00|18630.2|18625.2|18631.2|18626.2|18631.7|18626.7|18628.2|18623.2|2
1724720700000|2024-08-27 01:05:00|18631.7|18626.7|18631.2|18626.2|18636.7|18631.7|18630.7|18625.7|12
1724721000000|2024-08-27 01:10:00|18631.7|18626.7|18630.2|18625.2|18631.7|18626.7|18628.2|18623.2|3
1724721300000|2024-08-27 01:15:00|18630.7|18625.7|18636.2|18631.2|18636.2|18631.2|18630.7|18625.7|0
1724721600000|2024-08-27 01:20:00|18635.7|18630.7|18636.2|18631.2|18636.7|18631.7|18633.2|18628.2|0
1724721900000|2024-08-27 01:25:00|18635.7|18630.7|18634.7|18629.7|18636.7|18631.7|18634.7|18629.7|3
1724722200000|2024-08-27 01:30:00|18634.2|18629.2|18627.7|18622.7|18635.2|18630.2|18625.7|18620.7|11
1724722500000|2024-08-27 01:35:00|18627.2|18622.2|18629.2|18624.2|18629.2|18624.2|18627.2|18622.2|2
1724722800000|2024-08-27 01:40:00|18628.7|18623.7|18628.7|18623.7|18628.7|18623.7|18625.7|18620.7|5
1724723100000|2024-08-27 01:45:00|18628.2|18623.2|18634.2|18629.2|18635.7|18630.7|18627.2|18622.2|4
1724723400000|2024-08-27 01:50:00|18634.7|18629.7|18637.2|18632.2|18638.2|18633.2|18634.2|18629.2|3
1724723700000|2024-08-27 01:55:00|18636.7|18631.7|18639.2|18634.2|18640.7|18635.7|18635.2|18630.2|5
1724724000000|2024-08-27 02:00:00|18637.7|18632.7|18637.2|18632.2|18638.2|18633.2|18636.2|18631.2|2
1724724300000|2024-08-27 02:05:00|18637.7|18632.7|18639.2|18634.2|18639.2|18634.2|18637.2|18632.2|2
1724724600000|2024-08-27 02:10:00|18638.7|18633.7|18638.2|18633.2|18639.2|18634.2|18637.2|18632.2|0
1724724900000|2024-08-27 02:15:00|18638.7|18633.7|18639.2|18634.2|18641.2|18636.2|18638.7|18633.7|0
1724725200000|2024-08-27 02:20:00|18639.7|18634.7|18640.7|18635.7|18641.2|18636.2|18638.2|18633.2|1
1724725500000|2024-08-27 02:25:00|18641.2|18636.2|18643.7|18638.7|18644.2|18639.2|18641.2|18636.2|1
1724725800000|2024-08-27 02:30:00|18644.2|18639.2|18651.2|18646.2|18652.7|18647.7|18643.7|18638.7|10
1724726100000|2024-08-27 02:35:00|18650.7|18645.7|18650.7|18645.7|18651.7|18646.7|18648.7|18643.7|3
1724726400000|2024-08-27 02:40:00|18650.2|18645.2|18650.7|18645.7|18650.7|18645.7|18649.2|18644.2|1
1724726700000|2024-08-27 02:45:00|18651.2|18646.2|18651.2|18646.2|18652.7|18647.7|18650.2|18645.2|2
1724727000000|2024-08-27 02:50:00|18651.7|18646.7|18649.7|18644.7|18651.7|18646.7|18649.2|18644.2|2
1724727300000|2024-08-27 02:55:00|18649.2|18644.2|18645.2|18640.2|18650.7|18645.7|18645.2|18640.2|3
1724727600000|2024-08-27 03:00:00|18645.7|18640.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|2
1724727900000|2024-08-27 03:05:00|18646.7|18641.7|18645.7|18640.7|18648.2|18643.2|18645.2|18640.2|1
1724728200000|2024-08-27 03:10:00|18646.2|18641.2|18647.7|18642.7|18647.7|18642.7|18645.2|18640.2|2
1724728500000|2024-08-27 03:15:00|18647.2|18642.2|18646.2|18641.2|18647.2|18642.2|18645.2|18640.2|0
1724728800000|2024-08-27 03:20:00|18646.7|18641.7|18642.7|18637.7|18646.7|18641.7|18642.7|18637.7|2
1724729100000|2024-08-27 03:25:00|18642.2|18637.2|18644.2|18639.2|18645.2|18640.2|18642.2|18637.2|2
1724729400000|2024-08-27 03:30:00|18644.7|18639.7|18642.2|18637.2|18646.2|18641.2|18641.7|18636.7|2
1724729700000|2024-08-27 03:35:00|18642.7|18637.7|18639.2|18634.2|18642.7|18637.7|18639.2|18634.2|3
1724730000000|2024-08-27 03:40:00|18639.7|18634.7|18642.7|18637.7|18642.7|18637.7|18639.2|18634.2|2
1724730300000|2024-08-27 03:45:00|18642.2|18637.2|18651.7|18646.7|18651.7|18646.7|18642.2|18637.2|18
1724730600000|2024-08-27 03:50:00|18651.2|18646.2|18649.2|18644.2|18651.7|18646.7|18648.7|18643.7|2
1724730900000|2024-08-27 03:55:00|18648.7|18643.7|18649.2|18644.2|18649.2|18644.2|18648.2|18643.2|1
1724731200000|2024-08-27 04:00:00|18648.7|18643.7|18646.2|18641.2|18648.7|18643.7|18645.7|18640.7|3
1724731500000|2024-08-27 04:05:00|18645.7|18640.7|18643.7|18638.7|18646.7|18641.7|18642.2|18637.2|18
1724731800000|2024-08-27 04:10:00|18644.2|18639.2|18648.7|18643.7|18650.2|18645.2|18643.7|18638.7|7
1724732100000|2024-08-27 04:15:00|18649.2|18644.2|18649.2|18644.2|18649.7|18644.7|18647.2|18642.2|0
1724732400000|2024-08-27 04:20:00|18649.7|18644.7|18650.7|18645.7|18652.2|18647.2|18648.7|18643.7|4
1724732700000|2024-08-27 04:25:00|18651.2|18646.2|18649.2|18644.2|18651.2|18646.2|18649.2|18644.2|0
1724733000000|2024-08-27 04:30:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.7|18644.7|0
1724733300000|2024-08-27 04:35:00|18649.7|18644.7|18650.2|18645.2|18650.7|18645.7|18649.2|18644.2|0
1724733600000|2024-08-27 04:40:00|18650.7|18645.7|18650.2|18645.2|18652.2|18647.2|18649.7|18644.7|2
1724733900000|2024-08-27 04:45:00|18651.2|18646.2|18652.2|18647.2|18652.2|18647.2|18650.2|18645.2|3
1724734200000|2024-08-27 04:50:00|18651.7|18646.7|18652.2|18647.2|18652.7|18647.7|18651.2|18646.2|0
1724734500000|2024-08-27 04:55:00|18650.7|18645.7|18653.2|18648.2|18656.2|18651.2|18650.7|18645.7|18
1724734800000|2024-08-27 05:00:00|18654.2|18649.2|18651.7|18646.7|18655.2|18650.2|18651.7|18646.7|17
1724735100000|2024-08-27 05:05:00|18653.2|18648.2|18653.2|18648.2|18655.2|18650.2|18653.2|18648.2|4
1724735400000|2024-08-27 05:10:00|18655.2|18650.2|18660.2|18655.2|18663.7|18658.7|18655.2|18650.2|33
1724735700000|2024-08-27 05:15:00|18660.7|18655.7|18656.2|18651.2|18663.2|18658.2|18656.2|18651.2|18
1724736000000|2024-08-27 05:20:00|18656.7|18651.7|18657.7|18652.7|18659.7|18654.7|18654.2|18649.2|10
1724736300000|2024-08-27 05:25:00|18658.2|18653.2|18657.2|18652.2|18661.2|18656.2|18657.2|18652.2|8
1724736600000|2024-08-27 05:30:00|18659.7|18654.7|18660.7|18655.7|18661.7|18656.7|18658.2|18653.2|11
1724736900000|2024-08-27 05:35:00|18660.2|18655.2|18656.7|18651.7|18661.7|18656.7|18656.2|18651.2|25
1724737200000|2024-08-27 05:40:00|18657.2|18652.2|18660.7|18655.7|18661.7|18656.7|18656.7|18651.7|3
1724737500000|2024-08-27 05:45:00|18660.2|18655.2|18658.2|18653.2|18660.7|18655.7|18656.7|18651.7|4
1724737800000|2024-08-27 05:50:00|18657.7|18652.7|18659.7|18654.7|18662.7|18657.7|18657.2|18652.2|21
1724738100000|2024-08-27 05:55:00|18660.2|18655.2|18660.2|18655.2|18661.2|18656.2|18658.2|18653.2|17
1724738400000|2024-08-27 06:00:00|18659.1|18656.3|18643.1|18640.3|18659.1|18656.3|18640.6|18637.8|139
1724738700000|2024-08-27 06:05:00|18641.1|18638.3|18634.1|18631.3|18645.6|18642.8|18632.6|18629.8|119
1724739000000|2024-08-27 06:10:00|18633.6|18630.8|18641.1|18638.3|18641.1|18638.3|18632.1|18629.3|41
1724739300000|2024-08-27 06:15:00|18640.6|18637.8|18646.6|18643.8|18648.6|18645.8|18640.1|18637.3|65
1724739600000|2024-08-27 06:20:00|18646.1|18643.3|18645.1|18642.3|18651.1|18648.3|18644.1|18641.3|49
1724739900000|2024-08-27 06:25:00|18645.6|18642.8|18632.6|18629.8|18645.6|18642.8|18631.1|18628.3|82
1724740200000|2024-08-27 06:30:00|18632.1|18629.3|18636.1|18633.3|18637.1|18634.3|18631.1|18628.3|41
1724740500000|2024-08-27 06:35:00|18635.6|18632.8|18641.1|18638.3|18643.1|18640.3|18634.6|18631.8|61
1724740800000|2024-08-27 06:40:00|18640.6|18637.8|18645.1|18642.3|18645.1|18642.3|18640.1|18637.3|26
1724741100000|2024-08-27 06:45:00|18644.6|18641.8|18641.1|18638.3|18653.6|18650.8|18641.1|18638.3|108
1724741400000|2024-08-27 06:50:00|18641.6|18638.8|18654.6|18651.8|18655.1|18652.3|18640.1|18637.3|112
1724741700000|2024-08-27 06:55:00|18655.1|18652.3|18644.1|18641.3|18664.1|18661.3|18640.6|18637.8|390
1724742000000|2024-08-27 07:00:00|18643.4|18642|18634.4|18633|18655.4|18654|18628.4|18627|946
1724742300000|2024-08-27 07:05:00|18633.9|18632.5|18634.9|18633.5|18639.4|18638|18622.4|18621|463
1724742600000|2024-08-27 07:10:00|18636.9|18635.5|18638.4|18637|18647.4|18646|18628.4|18627|410
1724742900000|2024-08-27 07:15:00|18638.9|18637.5|18644.4|18643|18644.4|18643|18629.4|18628|217
1724743200000|2024-08-27 07:20:00|18643.9|18642.5|18632.4|18631|18643.9|18642.5|18630.4|18629|242
1724743500000|2024-08-27 07:25:00|18632.9|18631.5|18648.4|18647|18650.4|18649|18631.4|18630|224
1724743800000|2024-08-27 07:30:00|18647.9|18646.5|18639.4|18638|18653.4|18652|18635.4|18634|319
1724744100000|2024-08-27 07:35:00|18638.9|18637.5|18643.9|18642.5|18651.9|18650.5|18638.9|18637.5|145
1724744400000|2024-08-27 07:40:00|18644.4|18643|18646|18644.6|18652.5|18651.1|18638.4|18637|179
1724744700000|2024-08-27 07:45:00|18643|18641.6|18637.5|18636.1|18645.5|18644.1|18634.5|18633.1|100
1724745000000|2024-08-27 07:50:00|18638|18636.6|18641.5|18640.1|18646.5|18645.1|18629|18627.6|251
1724745300000|2024-08-27 07:55:00|18642|18640.6|18653|18651.6|18653|18651.6|18641.5|18640.1|152
1724745600000|2024-08-27 08:00:00|18653.5|18652.1|18665.5|18664.1|18666|18664.6|18650|18648.6|321
1724745900000|2024-08-27 08:05:00|18666|18664.6|18659|18657.6|18672|18670.6|18658|18656.6|332
1724746200000|2024-08-27 08:10:00|18659.5|18658.1|18668|18666.6|18669.5|18668.1|18656.5|18655.1|215
1724746500000|2024-08-27 08:15:00|18667.5|18666.1|18660|18658.6|18670.5|18669.1|18659.5|18658.1|179
1724746800000|2024-08-27 08:20:00|18660.5|18659.1|18672.5|18671.1|18673.5|18672.1|18656|18654.6|243
1724747100000|2024-08-27 08:25:00|18672|18670.6|18674.5|18673.1|18675|18673.6|18665|18663.6|364
1724747400000|2024-08-27 08:30:00|18675|18673.6|18690.5|18689.1|18693|18691.6|18674.5|18673.1|647
1724747700000|2024-08-27 08:35:00|18691|18689.6|18696.5|18695.1|18703|18701.6|18690|18688.6|614
1724748000000|2024-08-27 08:40:00|18697|18695.6|18698|18696.6|18698.5|18697.1|18688|18686.6|341
1724748300000|2024-08-27 08:45:00|18697.5|18696.1|18695|18693.6|18702|18700.6|18694|18692.6|195
1724748600000|2024-08-27 08:50:00|18695.5|18694.1|18684.5|18683.1|18695.5|18694.1|18678.5|18677.1|433
1724748900000|2024-08-27 08:55:00|18684|18682.6|18688|18686.6|18688|18686.6|18675|18673.6|261
1724749200000|2024-08-27 09:00:00|18688.5|18687.1|18692.5|18691.1|18693.5|18692.1|18688.5|18687.1|188
1724749500000|2024-08-27 09:05:00|18692|18690.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|211
1724749800000|2024-08-27 09:10:00|18678|18676.6|18681|18679.6|18684|18682.6|18677.5|18676.1|123
1724750100000|2024-08-27 09:15:00|18681.5|18680.1|18679.5|18678.1|18683.5|18682.1|18677|18675.6|222
1724750400000|2024-08-27 09:20:00|18680|18678.6|18699|18697.6|18699|18697.6|18678.5|18677.1|256
1724750700000|2024-08-27 09:25:00|18698.5|18697.1|18694.5|18693.1|18698.5|18697.1|18689|18687.6|149
1724751000000|2024-08-27 09:30:00|18694|18692.6|18678.5|18677.1|18694.5|18693.1|18678|18676.6|94
1724751300000|2024-08-27 09:35:00|18678|18676.6|18668.5|18667.1|18679|18677.6|18662|18660.6|391
1724751600000|2024-08-27 09:40:00|18668|18666.6|18664.5|18663.1|18670|18668.6|18653|18651.6|487
1724751900000|2024-08-27 09:45:00|18664|18662.6|18659.5|18658.1|18665.5|18664.1|18657.5|18656.1|174
1724752200000|2024-08-27 09:50:00|18659|18657.6|18662|18660.6|18663.5|18662.1|18652|18650.6|146
1724752500000|2024-08-27 09:55:00|18662.5|18661.1|18655.5|18654.1|18665.5|18664.1|18654.5|18653.1|167
1724752800000|2024-08-27 10:00:00|18656|18654.6|18655.5|18654.1|18658.5|18657.1|18647|18645.6|198
1724753100000|2024-08-27 10:05:00|18655|18653.6|18649.5|18648.1|18655|18653.6|18645|18643.6|148
1724753400000|2024-08-27 10:10:00|18649|18647.6|18641|18639.6|18650.5|18649.1|18640.5|18639.1|143
1724753700000|2024-08-27 10:15:00|18640|18638.6|18643.5|18642.1|18647.5|18646.1|18636|18634.6|200
1724754000000|2024-08-27 10:20:00|18643|18641.6|18652.5|18651.1|18652.5|18651.1|18638|18636.6|120
1724754300000|2024-08-27 10:25:00|18653|18651.6|18645.5|18644.1|18653|18651.6|18643.5|18642.1|131
1724754600000|2024-08-27 10:30:00|18645|18643.6|18644.5|18643.1|18653|18651.6|18643.5|18642.1|125
1724754900000|2024-08-27 10:35:00|18644|18642.6|18655.5|18654.1|18655.5|18654.1|18644|18642.6|132
1724755200000|2024-08-27 10:40:00|18655|18653.6|18657.5|18656.1|18661.5|18660.1|18654|18652.6|139
1724755500000|2024-08-27 10:45:00|18657|18655.6|18663|18661.6|18666.5|18665.1|18657|18655.6|127
1724755800000|2024-08-27 10:50:00|18662.5|18661.1|18661.5|18660.1|18665|18663.6|18651.5|18650.1|103
1724756100000|2024-08-27 10:55:00|18662|18660.6|18662.5|18661.1|18669|18667.6|18657.5|18656.1|150
1724756400000|2024-08-27 11:00:00|18661.5|18660.1|18659|18657.6|18665|18663.6|18655.5|18654.1|140
1724756700000|2024-08-27 11:05:00|18658.5|18657.1|18657.5|18656.1|18662|18660.6|18654.5|18653.1|99
1724757000000|2024-08-27 11:10:00|18658|18656.6|18654.5|18653.1|18660|18658.6|18653|18651.6|81
1724757300000|2024-08-27 11:15:00|18655|18653.6|18666|18664.6|18666.5|18665.1|18655|18653.6|56
1724757600000|2024-08-27 11:20:00|18666.5|18665.1|18666.5|18665.1|18669.5|18668.1|18662.5|18661.1|127
1724757900000|2024-08-27 11:25:00|18666|18664.6|18682|18680.6|18682.5|18681.1|18665.5|18664.1|196
1724758200000|2024-08-27 11:30:00|18681.5|18680.1|18689|18687.6|18707.5|18706.1|18681|18679.6|679
1724758500000|2024-08-27 11:35:00|18689.5|18688.1|18692.5|18691.1|18696.5|18695.1|18687|18685.6|209
1724758800000|2024-08-27 11:40:00|18692|18690.6|18700|18698.6|18701.5|18700.1|18692|18690.6|158
1724759100000|2024-08-27 11:45:00|18700.5|18699.1|18701|18699.6|18704.5|18703.1|18696|18694.6|289
1724759400000|2024-08-27 11:50:00|18701.5|18700.1|18696|18694.6|18701.5|18700.1|18694|18692.6|89
1724759700000|2024-08-27 11:55:00|18696.5|18695.1|18701|18699.6|18702.5|18701.1|18694|18692.6|121
1724760000000|2024-08-27 12:00:00|18702.5|18701.1|18693|18691.6|18703|18701.6|18690|18688.6|183
1724760300000|2024-08-27 12:05:00|18692.5|18691.1|18697.5|18696.1|18701.5|18700.1|18692.5|18691.1|116
1724760600000|2024-08-27 12:10:00|18697|18695.6|18703|18701.6|18705|18703.6|18696.5|18695.1|201
1724760900000|2024-08-27 12:15:00|18702.5|18701.1|18707|18705.6|18711.5|18710.1|18700.5|18699.1|215
1724761200000|2024-08-27 12:20:00|18707.5|18706.1|18711.5|18710.1|18711.5|18710.1|18701.5|18700.1|170
1724761500000|2024-08-27 12:25:00|18711|18709.6|18726.5|18725.1|18728.5|18727.1|18710.5|18709.1|350
1724761800000|2024-08-27 12:30:00|18726|18724.6|18712|18710.6|18726.5|18725.1|18711|18709.6|252
1724762100000|2024-08-27 12:35:00|18712.5|18711.1|18704|18702.6|18712.5|18711.1|18698.5|18697.1|272
1724762400000|2024-08-27 12:40:00|18703.5|18702.1|18695|18693.6|18709|18707.6|18694|18692.6|218
1724762700000|2024-08-27 12:45:00|18694.5|18693.1|18683.5|18682.1|18702|18700.6|18683.5|18682.1|275
1724763000000|2024-08-27 12:50:00|18683|18681.6|18676|18674.6|18683|18681.6|18670|18668.6|423
1724763300000|2024-08-27 12:55:00|18675.5|18674.1|18687|18685.6|18699.5|18698.1|18675.5|18674.1|419
1724763600000|2024-08-27 13:00:00|18689|18687.6|18673|18671.6|18693|18691.6|18671|18669.6|245
1724763900000|2024-08-27 13:05:00|18673.5|18672.1|18690.5|18689.1|18692.5|18691.1|18672|18670.6|135
1724764200000|2024-08-27 13:10:00|18690|18688.6|18695|18693.6|18702|18700.6|18688|18686.6|162
1724764500000|2024-08-27 13:15:00|18694.5|18693.1|18707.5|18706.1|18709.5|18708.1|18694|18692.6|232
1724764800000|2024-08-27 13:20:00|18708|18706.6|18710|18708.6|18716.5|18715.1|18704|18702.6|259
1724765100000|2024-08-27 13:25:00|18709.5|18708.1|18717.5|18716.1|18720.5|18719.1|18703.5|18702.1|292
1724765400000|2024-08-27 13:30:00|18717|18715.6|18713|18711.6|18720.5|18719.1|18706.5|18705.1|398
1724765700000|2024-08-27 13:35:00|18712.5|18711.1|18700|18698.6|18722|18720.6|18699|18697.6|313
1724766000000|2024-08-27 13:40:00|18700.5|18699.1|18709.5|18708.1|18710.5|18709.1|18685|18683.6|462
1724766300000|2024-08-27 13:45:00|18710|18708.6|18705.5|18704.1|18717.5|18716.1|18700.5|18699.1|318
1724766600000|2024-08-27 13:50:00|18705|18703.6|18691|18689.6|18712.5|18711.1|18690|18688.6|252
1724766900000|2024-08-27 13:55:00|18690.5|18689.1|18683.5|18682.1|18694.5|18693.1|18674.5|18673.1|242
1724767200000|2024-08-27 14:00:00|18684|18682.6|18696.5|18695.1|18698.5|18697.1|18679|18677.6|352
1724767500000|2024-08-27 14:05:00|18697.5|18696.1|18697|18695.6|18705.5|18704.1|18694.5|18693.1|172
1724767800000|2024-08-27 14:10:00|18696.5|18695.1|18692|18690.6|18704.5|18703.1|18689.5|18688.1|213
1724768100000|2024-08-27 14:15:00|18692.5|18691.1|18696|18694.6|18699.5|18698.1|18689|18687.6|170
1724768400000|2024-08-27 14:20:00|18695.5|18694.1|18700|18698.6|18702|18700.6|18687.5|18686.1|212
1724768700000|2024-08-27 14:25:00|18700.5|18699.1|18710.5|18709.1|18711.5|18710.1|18696|18694.6|148
1724769000000|2024-08-27 14:30:00|18709|18707.6|18706|18704.6|18721|18719.6|18705|18703.6|235
1724769300000|2024-08-27 14:35:00|18706.5|18705.1|18704|18702.6|18710|18708.6|18702.5|18701.1|182
1724769600000|2024-08-27 14:40:00|18703.5|18702.1|18696|18694.6|18704|18702.6|18695|18693.6|104
1724769900000|2024-08-27 14:45:00|18695.5|18694.1|18704.5|18703.1|18705.5|18704.1|18692|18690.6|194
1724770200000|2024-08-27 14:50:00|18704|18702.6|18708.5|18707.1|18711.5|18710.1|18701.5|18700.1|214
1724770500000|2024-08-27 14:55:00|18708|18706.6|18711|18709.6|18716|18714.6|18705|18703.6|203
1724770800000|2024-08-27 15:00:00|18712.5|18711.1|18710.5|18709.1|18719|18717.6|18710|18708.6|480
1724771100000|2024-08-27 15:05:00|18711|18709.6|18704.5|18703.1|18711|18709.6|18701.5|18700.1|339
1724771400000|2024-08-27 15:10:00|18705|18703.6|18696|18694.6|18705.5|18704.1|18694.5|18693.1|197
1724771700000|2024-08-27 15:15:00|18696.5|18695.1|18697.5|18696.1|18703.5|18702.1|18692.5|18691.1|215
1724772000000|2024-08-27 15:20:00|18697|18695.6|18698|18696.6|18702.5|18701.1|18696.5|18695.1|212
1724772300000|2024-08-27 15:25:00|18697|18695.6|18698.5|18697.1|18702|18700.6|18693|18691.6|503
1724772600000|2024-08-27 15:30:00|18699|18697.6|18685.2|18682.4|18700.2|18697.6|18684.2|18681.4|1219
1724772900000|2024-08-27 15:35:00|18685.7|18682.9|18682.7|18679.9|18688.2|18685.4|18681.7|18678.9|257
1724773200000|2024-08-27 15:40:00|18683.2|18680.4|18684.2|18681.4|18684.7|18681.9|18675.2|18672.4|115
1724773500000|2024-08-27 15:45:00|18684.7|18681.9|18684.7|18681.9|18690.7|18687.9|18681.2|18678.4|133
1724773800000|2024-08-27 15:50:00|18684.2|18681.4|18683.7|18680.9|18688.7|18685.9|18680.2|18677.4|89
1724774100000|2024-08-27 15:55:00|18683.2|18680.4|18688.7|18685.9|18689.7|18686.9|18681.2|18678.4|81
1724774400000|2024-08-27 16:00:00|18688.2|18685.4|18686.7|18683.9|18692.7|18689.9|18686.7|18683.9|57
1724774700000|2024-08-27 16:05:00|18686.2|18683.4|18683.2|18680.4|18686.2|18683.4|18680.2|18677.4|37
1724775000000|2024-08-27 16:10:00|18682.7|18679.9|18696.2|18693.4|18697.2|18694.4|18682.2|18679.4|65
1724775300000|2024-08-27 16:15:00|18695.7|18692.9|18692.2|18689.4|18697.2|18694.4|18688.2|18685.4|25
1724775600000|2024-08-27 16:20:00|18692.7|18689.9|18692.7|18689.9|18693.2|18690.4|18687.2|18684.4|29
1724775900000|2024-08-27 16:25:00|18693.2|18690.4|18694.2|18691.4|18695.7|18692.9|18690.2|18687.4|58
1724776200000|2024-08-27 16:30:00|18693.7|18690.9|18697.2|18694.4|18699.2|18696.4|18690.2|18687.4|44
1724776500000|2024-08-27 16:35:00|18696.7|18693.9|18689.7|18686.9|18697.2|18694.4|18689.2|18686.4|36
1724776800000|2024-08-27 16:40:00|18690.2|18687.4|18685.7|18682.9|18691.2|18688.4|18681.7|18678.9|104
1724777100000|2024-08-27 16:45:00|18686.2|18683.4|18693.2|18690.4|18694.7|18691.9|18684.7|18681.9|52
1724777400000|2024-08-27 16:50:00|18693.7|18690.9|18698.7|18695.9|18700.7|18697.9|18693.7|18690.9|50
1724777700000|2024-08-27 16:55:00|18699.2|18696.4|18697.2|18694.4|18701.2|18698.4|18695.7|18692.9|51
1724778000000|2024-08-27 17:00:00|18696.7|18693.9|18698.7|18695.9|18700.7|18697.9|18696.2|18693.4|30
1724778300000|2024-08-27 17:05:00|18699.2|18696.4|18698.7|18695.9|18703.2|18700.4|18696.2|18693.4|43
1724778600000|2024-08-27 17:10:00|18698.2|18695.4|18700.7|18697.9|18701.2|18698.4|18698.2|18695.4|32
1724778900000|2024-08-27 17:15:00|18700.2|18697.4|18700.2|18697.4|18701.7|18698.9|18697.2|18694.4|54
1724779200000|2024-08-27 17:20:00|18700.7|18697.9|18703.2|18700.4|18704.2|18701.4|18700.2|18697.4|45
1724779500000|2024-08-27 17:25:00|18703.7|18700.9|18709.2|18706.4|18711.2|18708.4|18703.2|18700.4|66
1724779800000|2024-08-27 17:30:00|18709.7|18706.9|18715.2|18712.4|18715.2|18712.4|18709.2|18706.4|87
1724780100000|2024-08-27 17:35:00|18714.7|18711.9|18715.7|18712.9|18718.2|18715.4|18712.2|18709.4|56
1724780400000|2024-08-27 17:40:00|18716.2|18713.4|18713.7|18710.9|18717.2|18714.4|18710.7|18707.9|85
1724780700000|2024-08-27 17:45:00|18713.2|18710.4|18714.2|18711.4|18715.2|18712.4|18710.2|18707.4|44
1724781000000|2024-08-27 17:50:00|18714.7|18711.9|18712.7|18709.9|18714.7|18711.9|18711.2|18708.4|60
1724781300000|2024-08-27 17:55:00|18712.2|18709.4|18710.2|18707.4|18713.2|18710.4|18707.2|18704.4|51
1724781600000|2024-08-27 18:00:00|18710.7|18707.9|18710.2|18707.4|18712.2|18709.4|18707.2|18704.4|44
1724781900000|2024-08-27 18:05:00|18711.2|18708.4|18709.7|18706.9|18712.7|18709.9|18709.2|18706.4|18
1724782200000|2024-08-27 18:10:00|18710.2|18707.4|18710.7|18707.9|18712.2|18709.4|18707.2|18704.4|24
1724782500000|2024-08-27 18:15:00|18711.2|18708.4|18708.2|18705.4|18713.2|18710.4|18704.2|18701.4|46
1724782800000|2024-08-27 18:20:00|18707.7|18704.9|18702.2|18699.4|18710.2|18707.4|18700.7|18697.9|185
1724783100000|2024-08-27 18:25:00|18701.7|18698.9|18700.2|18697.4|18702.7|18699.9|18699.2|18696.4|49
1724783400000|2024-08-27 18:30:00|18699.2|18696.4|18692.2|18689.4|18702.2|18699.4|18691.2|18688.4|203
1724783700000|2024-08-27 18:35:00|18691.7|18688.9|18696.2|18693.4|18697.7|18694.9|18691.7|18688.9|27
1724784000000|2024-08-27 18:40:00|18695.7|18692.9|18701.2|18698.4|18701.2|18698.4|18695.2|18692.4|56
1724784300000|2024-08-27 18:45:00|18700.7|18697.9|18699.7|18696.9|18702.7|18699.9|18698.2|18695.4|35
1724784600000|2024-08-27 18:50:00|18700.2|18697.4|18703.2|18700.4|18704.2|18701.4|18697.2|18694.4|24
1724784900000|2024-08-27 18:55:00|18703.7|18700.9|18702.2|18699.4|18704.2|18701.4|18699.7|18696.9|21
1724785200000|2024-08-27 19:00:00|18701.7|18698.9|18696.2|18693.4|18703.7|18700.9|18693.7|18690.9|34
1724785500000|2024-08-27 19:05:00|18695.7|18692.9|18699.7|18696.9|18701.7|18698.9|18693.2|18690.4|44
1724785800000|2024-08-27 19:10:00|18700.2|18697.4|18699.7|18696.9|18704.2|18701.4|18698.7|18695.9|31
1724786100000|2024-08-27 19:15:00|18699.2|18696.4|18694.2|18691.4|18700.7|18697.9|18694.2|18691.4|25
1724786400000|2024-08-27 19:20:00|18694.7|18691.9|18696.7|18693.9|18698.2|18695.4|18693.2|18690.4|16
1724786700000|2024-08-27 19:25:00|18696.2|18693.4|18697.2|18694.4|18700.2|18697.4|18695.2|18692.4|18
1724787000000|2024-08-27 19:30:00|18696.7|18693.9|18697.2|18694.4|18699.2|18696.4|18693.2|18690.4|71
1724787300000|2024-08-27 19:35:00|18696.7|18693.9|18697.7|18694.9|18699.7|18696.9|18696.2|18693.4|29
1724787600000|2024-08-27 19:40:00|18697.2|18694.4|18697.2|18694.4|18699.7|18696.9|18695.2|18692.4|28
1724787900000|2024-08-27 19:45:00|18696.7|18693.9|18701.7|18698.9|18704.2|18701.4|18696.2|18693.4|39
1724788200000|2024-08-27 19:50:00|18702.2|18699.4|18697.2|18694.4|18702.2|18699.4|18693.7|18690.9|135
1724788500000|2024-08-27 19:55:00|18697.7|18694.9|18696.2|18693.4|18699.7|18696.9|18692.2|18689.4|126
1724788800000|2024-08-27 20:00:00|18698.6|18691.6|18698.6|18691.6|18701.9|18694.9|18688.6|18681.6|20
1724789100000|2024-08-27 20:05:00|18698.2|18691.2|18692.7|18685.7|18698.9|18691.9|18691.4|18684.4|0
1724789400000|2024-08-27 20:10:00|18692.1|18685.1|18691.7|18684.7|18694.1|18687.1|18690.1|18683.1|0
1724789700000|2024-08-27 20:15:00|18692.3|18685.3|18693|18686|18693.8|18686.8|18691.7|18684.7|0
1724790000000|2024-08-27 20:20:00|18693.6|18686.6|18694.8|18687.8|18695.4|18688.4|18692.8|18685.8|0
1724790300000|2024-08-27 20:25:00|18694.5|18687.5|18695.1|18688.1|18695.5|18688.5|18694.2|18687.2|0
1724790600000|2024-08-27 20:30:00|18695|18688|18694.7|18687.7|18696.2|18689.2|18694.7|18687.7|0
1724790900000|2024-08-27 20:35:00|18694.3|18687.3|18693.5|18686.5|18694.8|18687.8|18691.5|18684.5|0
1724791200000|2024-08-27 20:40:00|18693.2|18686.2|18692.7|18685.7|18693.9|18686.9|18691.2|18684.2|0
1724791500000|2024-08-27 20:45:00|18692|18685|18690.2|18683.2|18692|18685|18685.5|18678.5|0
1724791800000|2024-08-27 20:50:00|18690.9|18683.9|18691.4|18684.4|18692.1|18685.1|18690.2|18683.2|0
1724792100000|2024-08-27 20:55:00|18690.7|18683.7|18690.9|18683.9|18692.2|18685.2|18688.7|18681.7|0
1724792400000|2024-08-27 21:00:00|18690.8|18683.8|18692.3|18685.3|18693.6|18686.6|18690.8|18683.8|0
1724792700000|2024-08-27 21:05:00|18692.4|18685.4|18690.8|18683.8|18692.4|18685.4|18689.4|18682.4|0
1724793000000|2024-08-27 21:10:00|18690.9|18683.9|18690.7|18683.7|18692.1|18685.1|18690.6|18683.6|0
1724793300000|2024-08-27 21:15:00|18690.3|18683.3|18692.9|18685.9|18692.9|18685.9|18690.3|18683.3|0
1724793600000|2024-08-27 21:20:00|18693|18686|18695.1|18688.1|18695.1|18688.1|18693|18686|0
1724793900000|2024-08-27 21:25:00|18695|18688|18695.7|18688.7|18695.7|18688.7|18695|18688|0
1724794200000|2024-08-27 21:30:00|18695.6|18688.6|18694|18687|18695.6|18688.6|18694|18687|0
1724794500000|2024-08-27 21:35:00|18693.5|18686.5|18694.7|18687.7|18695|18688|18693.5|18686.5|0
1724794800000|2024-08-27 21:40:00|18695|18688|18693.8|18686.8|18695|18688|18693.7|18686.7|0
1724795100000|2024-08-27 21:45:00|18694|18687|18694.5|18687.5|18695.4|18688.4|18694|18687|0
1724795400000|2024-08-27 21:50:00|18694.4|18687.4|18694.7|18687.7|18695.4|18688.4|18694.3|18687.3|0
1724795700000|2024-08-27 21:55:00|18695.1|18688.1|18695.4|18688.4|18695.9|18688.9|18695.1|18688.1|0
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18698.7|18691.7|18699.6|18692.6|18693.2|18686.2|0
1724796300000|2024-08-27 22:05:00|18699|18692|18695.3|18688.3|18700|18693|18694.7|18687.7|0
1724796600000|2024-08-27 22:10:00|18695.6|18688.6|18683.6|18676.6|18695.6|18688.6|18678.4|18671.4|0
1724796900000|2024-08-27 22:15:00|18684|18677|18671.9|18664.9|18685|18678|18671.7|18664.7|0
1724797200000|2024-08-27 22:20:00|18671.3|18664.3|18675.2|18668.2|18675.9|18668.9|18668|18661|0
1724797500000|2024-08-27 22:25:00|18675.9|18668.9|18678.3|18671.3|18679.4|18672.4|18675.9|18668.9|0
1724797800000|2024-08-27 22:30:00|18677.7|18670.7|18673.8|18666.8|18678.4|18671.4|18673.8|18666.8|0
1724798100000|2024-08-27 22:35:00|18674.1|18667.1|18677.5|18670.5|18678.8|18671.8|18672.1|18665.1|0
1724798400000|2024-08-27 22:40:00|18676.9|18669.9|18677.7|18670.7|18678.2|18671.2|18675.2|18668.2|0
1724798700000|2024-08-27 22:45:00|18679|18672|18677|18670|18681|18674|18677|18670|0
1724799000000|2024-08-27 22:50:00|18677.3|18670.3|18674.9|18667.9|18679|18672|18674.2|18667.2|0
1724799300000|2024-08-27 22:55:00|18674.8|18667.8|18677.6|18670.6|18678.9|18671.9|18674.8|18667.8|0
1724799600000|2024-08-27 23:00:00|18677.2|18670.2|18677|18670|18678.2|18671.2|18676.2|18669.2|0
1724799900000|2024-08-27 23:05:00|18677.3|18670.3|18682.5|18675.5|18683.8|18676.8|18676.3|18669.3|0
1724800200000|2024-08-27 23:10:00|18682.8|18675.8|18683.1|18676.1|18685.8|18678.8|18682.1|18675.1|0
1724800500000|2024-08-27 23:15:00|18682.7|18675.7|18678.5|18671.5|18683.1|18676.1|18675.9|18668.9|0
1724800800000|2024-08-27 23:20:00|18677.8|18670.8|18667.6|18660.6|18678.5|18671.5|18666|18659|0
1724801100000|2024-08-27 23:25:00|18667.3|18660.3|18666.9|18659.9|18668.2|18661.2|18658.9|18651.9|0
1724801400000|2024-08-27 23:30:00|18666.6|18659.6|18671.1|18664.1|18671.8|18664.8|18664.3|18657.3|0
1724801700000|2024-08-27 23:35:00|18671.4|18664.4|18669.5|18662.5|18672.5|18665.5|18669.1|18662.1|0
1724802000000|2024-08-27 23:40:00|18669.1|18662.1|18670.5|18663.5|18672.5|18665.5|18669.1|18662.1|0
1724802300000|2024-08-27 23:45:00|18671.2|18664.2|18672|18665|18672|18665|18669.8|18662.8|0
1724802600000|2024-08-27 23:50:00|18672.7|18665.7|18674.7|18667.7|18675.3|18668.3|18672.7|18665.7|0
1724802900000|2024-08-27 23:55:00|18675.4|18668.4|18672.8|18665.8|18676|18669|18671.5|18664.5|0
1724803200000|2024-08-28 00:00:00|18673.5|18666.5|18675.7|18668.7|18677.4|18670.4|18671.8|18664.8|0
1724803500000|2024-08-28 00:05:00|18676|18669|18675.7|18668.7|18676.6|18669.6|18673.7|18666.7|0
1724803800000|2024-08-28 00:10:00|18676.1|18669.1|18687.7|18680.7|18688.4|18681.4|18675.7|18668.7|0
1724804100000|2024-08-28 00:15:00|18687.4|18680.4|18679.8|18674.8|18695.3|18690.3|18678.3|18673.3|33
1724804400000|2024-08-28 00:20:00|18680.3|18675.3|18675.3|18670.3|18680.8|18675.8|18672.8|18667.8|19
1724804700000|2024-08-28 00:25:00|18676.3|18671.3|18683.8|18678.8|18685.3|18680.3|18676.3|18671.3|24
1724805000000|2024-08-28 00:30:00|18684.3|18679.3|18687.3|18682.3|18687.3|18682.3|18683.8|18678.8|1
1724805300000|2024-08-28 00:35:00|18686.8|18681.8|18692.3|18687.3|18695.3|18690.3|18686.8|18681.8|29
1724805600000|2024-08-28 00:40:00|18691.8|18686.8|18690.3|18685.3|18692.3|18687.3|18685.8|18680.8|27
1724805900000|2024-08-28 00:45:00|18689.8|18684.8|18694.3|18689.3|18694.8|18689.8|18688.3|18683.3|2
1724806200000|2024-08-28 00:50:00|18693.8|18688.8|18690.8|18685.8|18694.8|18689.8|18689.8|18684.8|4
1724806500000|2024-08-28 00:55:00|18691.3|18686.3|18690.8|18685.8|18691.3|18686.3|18687.8|18682.8|9
1724806800000|2024-08-28 01:00:00|18690.3|18685.3|18690.3|18685.3|18694.3|18689.3|18688.3|18683.3|11
1724807100000|2024-08-28 01:05:00|18689.8|18684.8|18695.8|18690.8|18700.3|18695.3|18689.3|18684.3|25
1724807400000|2024-08-28 01:10:00|18696.3|18691.3|18693.8|18688.8|18697.8|18692.8|18689.3|18684.3|11
1724807700000|2024-08-28 01:15:00|18693.3|18688.3|18695.3|18690.3|18698.3|18693.3|18691.8|18686.8|2
1724808000000|2024-08-28 01:20:00|18694.8|18689.8|18695.8|18690.8|18696.3|18691.3|18694.3|18689.3|0
1724808300000|2024-08-28 01:25:00|18695.3|18690.3|18693.8|18688.8|18695.3|18690.3|18691.8|18686.8|2
1724808600000|2024-08-28 01:30:00|18694.3|18689.3|18688.8|18683.8|18694.3|18689.3|18687.3|18682.3|1
1724808900000|2024-08-28 01:35:00|18688.3|18683.3|18684.3|18679.3|18688.8|18683.8|18682.8|18677.8|2
1724809200000|2024-08-28 01:40:00|18684.8|18679.8|18696.3|18691.3|18696.3|18691.3|18684.8|18679.8|3
1724809500000|2024-08-28 01:45:00|18695.8|18690.8|18694.8|18689.8|18696.3|18691.3|18694.8|18689.8|0
1724809800000|2024-08-28 01:50:00|18694.3|18689.3|18697.8|18692.8|18698.3|18693.3|18693.3|18688.3|7
1724810100000|2024-08-28 01:55:00|18697.3|18692.3|18697.3|18692.3|18698.3|18693.3|18694.3|18689.3|2
1724810400000|2024-08-28 02:00:00|18696.8|18691.8|18694.8|18689.8|18697.3|18692.3|18694.8|18689.8|2
1724810700000|2024-08-28 02:05:00|18693.8|18688.8|18693.3|18688.3|18696.3|18691.3|18691.3|18686.3|14
1724811000000|2024-08-28 02:10:00|18693.8|18688.8|18700.3|18695.3|18700.8|18695.8|18693.3|18688.3|4
1724811300000|2024-08-28 02:15:00|18700.8|18695.8|18699.8|18694.8|18703.8|18698.8|18699.8|18694.8|8
1724811600000|2024-08-28 02:20:00|18700.3|18695.3|18699.8|18694.8|18701.8|18696.8|18699.3|18694.3|1
1724811900000|2024-08-28 02:25:00|18699.3|18694.3|18700.8|18695.8|18701.3|18696.3|18699.3|18694.3|0
1724812200000|2024-08-28 02:30:00|18700.3|18695.3|18697.3|18692.3|18700.3|18695.3|18697.3|18692.3|2
1724812500000|2024-08-28 02:35:00|18696.8|18691.8|18698.8|18693.8|18700.3|18695.3|18696.8|18691.8|4
1724812800000|2024-08-28 02:40:00|18699.3|18694.3|18700.8|18695.8|18701.8|18696.8|18699.3|18694.3|2
1724813700000|2024-08-28 02:55:00|18702.8|18697.8|18700.8|18695.8|18705.3|18700.3|18700.8|18695.8|4
1724814000000|2024-08-28 03:00:00|18704.3|18699.3|18701.8|18696.8|18704.3|18699.3|18699.3|18694.3|12
1724814300000|2024-08-28 03:05:00|18701.3|18696.3|18701.3|18696.3|18701.8|18696.8|18700.8|18695.8|0
1724814600000|2024-08-28 03:10:00|18701.8|18696.8|18701.8|18696.8|18703.3|18698.3|18701.3|18696.3|1
1724814900000|2024-08-28 03:15:00|18701.3|18696.3|18700.8|18695.8|18701.8|18696.8|18700.8|18695.8|0
1724815200000|2024-08-28 03:20:00|18700.3|18695.3|18700.8|18695.8|18702.3|18697.3|18700.3|18695.3|3
1724815500000|2024-08-28 03:25:00|18700.3|18695.3|18699.8|18694.8|18700.8|18695.8|18697.3|18692.3|1
1724815800000|2024-08-28 03:30:00|18696.8|18691.8|18698.3|18693.3|18698.3|18693.3|18696.8|18691.8|2
1724816400000|2024-08-28 03:40:00|18698.8|18693.8|18699.3|18694.3|18700.8|18695.8|18697.8|18692.8|2
1724816700000|2024-08-28 03:45:00|18699.8|18694.8|18705.3|18700.3|18706.8|18701.8|18699.8|18694.8|7
1724817000000|2024-08-28 03:50:00|18704.8|18699.8|18701.8|18696.8|18705.3|18700.3|18700.8|18695.8|2
1724817300000|2024-08-28 03:55:00|18701.3|18696.3|18701.8|18696.8|18702.8|18697.8|18701.3|18696.3|0
1724817600000|2024-08-28 04:00:00|18702.3|18697.3|18701.3|18696.3|18702.8|18697.8|18701.3|18696.3|0
1724817900000|2024-08-28 04:05:00|18701.8|18696.8|18702.3|18697.3|18703.8|18698.8|18701.3|18696.3|4
1724818200000|2024-08-28 04:10:00|18702.8|18697.8|18703.3|18698.3|18705.3|18700.3|18702.3|18697.3|0
1724818500000|2024-08-28 04:15:00|18703.8|18698.8|18707.3|18702.3|18707.3|18702.3|18703.3|18698.3|1
1724818800000|2024-08-28 04:20:00|18706.8|18701.8|18706.8|18701.8|18707.3|18702.3|18705.8|18700.8|4
1724819100000|2024-08-28 04:25:00|18707.3|18702.3|18710.8|18705.8|18711.3|18706.3|18706.3|18701.3|4
1724819400000|2024-08-28 04:30:00|18711.3|18706.3|18710.8|18705.8|18711.8|18706.8|18710.3|18705.3|2
1724819700000|2024-08-28 04:35:00|18709.8|18704.8|18709.8|18704.8|18709.8|18704.8|18709.3|18704.3|2
1724820000000|2024-08-28 04:40:00|18710.3|18705.3|18710.8|18705.8|18710.8|18705.8|18709.8|18704.8|1
1724820300000|2024-08-28 04:45:00|18711.3|18706.3|18711.3|18706.3|18711.3|18706.3|18710.3|18705.3|1
1724820600000|2024-08-28 04:50:00|18710.8|18705.8|18710.3|18705.3|18713.3|18708.3|18710.3|18705.3|5
1724820900000|2024-08-28 04:55:00|18709.8|18704.8|18710.3|18705.3|18710.3|18705.3|18708.8|18703.8|3
1724821200000|2024-08-28 05:00:00|18708.3|18703.3|18708.8|18703.8|18709.8|18704.8|18707.3|18702.3|6
1724821500000|2024-08-28 05:05:00|18708.3|18703.3|18708.8|18703.8|18709.3|18704.3|18703.3|18698.3|25
1724821800000|2024-08-28 05:10:00|18709.3|18704.3|18707.8|18702.8|18710.3|18705.3|18706.3|18701.3|7
1724822100000|2024-08-28 05:15:00|18707.3|18702.3|18711.8|18706.8|18711.8|18706.8|18706.8|18701.8|3
1724822400000|2024-08-28 05:20:00|18712.8|18707.8|18714.8|18709.8|18715.8|18710.8|18710.8|18705.8|28
1724822700000|2024-08-28 05:25:00|18715.3|18710.3|18718.8|18713.8|18719.8|18714.8|18713.8|18708.8|14
1724823000000|2024-08-28 05:30:00|18719.3|18714.3|18716.3|18711.3|18720.8|18715.8|18711.8|18706.8|33
1724823300000|2024-08-28 05:35:00|18716.8|18711.8|18716.8|18711.8|18718.3|18713.3|18711.3|18706.3|18
1724823600000|2024-08-28 05:40:00|18716.3|18711.3|18716.3|18711.3|18716.8|18711.8|18711.3|18706.3|13
1724823900000|2024-08-28 05:45:00|18716.8|18711.8|18714.8|18709.8|18719.8|18714.8|18713.3|18708.3|15
1724824200000|2024-08-28 05:50:00|18715.3|18710.3|18718.8|18713.8|18720.3|18715.3|18713.3|18708.3|31
1724824500000|2024-08-28 05:55:00|18718.3|18713.3|18717.8|18712.8|18718.8|18713.8|18714.3|18709.3|24
1724824800000|2024-08-28 06:00:00|18716.7|18713.9|18722.7|18719.9|18728.2|18725.4|18710.2|18707.4|143
1724825100000|2024-08-28 06:05:00|18723.2|18720.4|18734.7|18731.9|18734.7|18731.9|18721.7|18718.9|161
1724825400000|2024-08-28 06:10:00|18734.2|18731.4|18725.7|18722.9|18735.7|18732.9|18723.7|18720.9|110
1724825700000|2024-08-28 06:15:00|18726.2|18723.4|18720.7|18717.9|18726.2|18723.4|18719.2|18716.4|81
1724826000000|2024-08-28 06:20:00|18720.2|18717.4|18721.7|18718.9|18725.2|18722.4|18712.2|18709.4|156
1724826300000|2024-08-28 06:25:00|18721.2|18718.4|18723.7|18720.9|18724.2|18721.4|18717.2|18714.4|85
1724826600000|2024-08-28 06:30:00|18723.2|18720.4|18719.2|18716.4|18723.7|18720.9|18716.2|18713.4|52
1724826900000|2024-08-28 06:35:00|18719.7|18716.9|18714.2|18711.4|18719.7|18716.9|18713.2|18710.4|52
1724827200000|2024-08-28 06:40:00|18713.7|18710.9|18716.7|18713.9|18717.2|18714.4|18713.7|18710.9|46
1724827500000|2024-08-28 06:45:00|18716.2|18713.4|18725.2|18722.4|18730.7|18727.9|18715.7|18712.9|144
1724827800000|2024-08-28 06:50:00|18724.2|18721.4|18728.2|18725.4|18730.2|18727.4|18721.2|18718.4|67
1724828100000|2024-08-28 06:55:00|18728.7|18725.9|18738.7|18735.9|18742.2|18739.4|18728.7|18725.9|235
1724828400000|2024-08-28 07:00:00|18739.2|18736.4|18741|18739.6|18755.5|18754.1|18738.5|18736.4|1091
1724828700000|2024-08-28 07:05:00|18740|18738.6|18740|18738.6|18749.5|18748.1|18729|18727.6|440
1724829000000|2024-08-28 07:10:00|18739.5|18738.1|18743.5|18742.1|18750.5|18749.1|18736|18734.6|259
1724829300000|2024-08-28 07:15:00|18743|18741.6|18754|18752.6|18757|18755.6|18739.5|18738.1|308
1724829600000|2024-08-28 07:20:00|18754.5|18753.1|18755.5|18754.1|18755.5|18754.1|18741|18739.6|296
1724829900000|2024-08-28 07:25:00|18755|18753.6|18769|18767.6|18769|18767.6|18750|18748.6|492
1724830200000|2024-08-28 07:30:00|18768.5|18767.1|18746|18744.6|18769|18767.6|18745|18743.6|533
1724830500000|2024-08-28 07:35:00|18744.5|18743.1|18749|18747.6|18751|18749.6|18743.5|18742.1|359
1724830800000|2024-08-28 07:40:00|18748.6|18747.2|18754.6|18753.2|18760.6|18759.2|18748.1|18746.7|272
1724831100000|2024-08-28 07:45:00|18754.1|18752.7|18757.6|18756.2|18758.6|18757.2|18749.6|18748.2|178
1724831400000|2024-08-28 07:50:00|18757.1|18755.7|18766.6|18765.2|18768.6|18767.2|18756.1|18754.7|309
1724831700000|2024-08-28 07:55:00|18766.1|18764.7|18776.6|18775.2|18776.6|18775.2|18766.1|18764.7|396
1724832000000|2024-08-28 08:00:00|18776.1|18774.7|18768.6|18767.2|18779.6|18778.2|18765.1|18763.7|319
1724832300000|2024-08-28 08:05:00|18769.1|18767.7|18761.1|18759.7|18772.6|18771.2|18759.1|18757.7|295
1724832600000|2024-08-28 08:10:00|18762.1|18760.7|18766.6|18765.2|18770.1|18768.7|18755.1|18753.7|356
1724832900000|2024-08-28 08:15:00|18766.1|18764.7|18772.1|18770.7|18775.1|18773.7|18765.6|18764.2|286
1724833200000|2024-08-28 08:20:00|18772.6|18771.2|18773.6|18772.2|18778.1|18776.7|18770.1|18768.7|258
1724833500000|2024-08-28 08:25:00|18774.1|18772.7|18767.1|18765.7|18775.1|18773.7|18766.6|18765.2|301
1724833800000|2024-08-28 08:30:00|18767.6|18766.2|18783.1|18781.7|18783.1|18781.7|18766.6|18765.2|261
1724834100000|2024-08-28 08:35:00|18782.6|18781.2|18788.1|18786.7|18788.6|18787.2|18779.6|18778.2|159
1724834400000|2024-08-28 08:40:00|18789.1|18787.7|18795.6|18794.2|18797.6|18796.2|18786.6|18785.2|312
1724834700000|2024-08-28 08:45:00|18796.1|18794.7|18797.6|18796.2|18801.1|18799.7|18794.1|18792.7|375
1724835000000|2024-08-28 08:50:00|18798.1|18796.7|18792.1|18790.7|18798.1|18796.7|18786.1|18784.7|370
1724835300000|2024-08-28 08:55:00|18791.1|18789.7|18781.6|18780.2|18792.1|18790.7|18781.1|18779.7|310
1724835600000|2024-08-28 09:00:00|18782.1|18780.7|18781.6|18780.2|18786.6|18785.2|18778.6|18777.2|142
1724835900000|2024-08-28 09:05:00|18781.1|18779.7|18780.1|18778.7|18785.1|18783.7|18776.1|18774.7|209
1724836200000|2024-08-28 09:10:00|18779.6|18778.2|18774.1|18772.7|18779.6|18778.2|18773.1|18771.7|192
1724836500000|2024-08-28 09:15:00|18774.6|18773.2|18781.1|18779.7|18782.6|18781.2|18772.1|18770.7|219
1724836800000|2024-08-28 09:20:00|18781.6|18780.2|18786.1|18784.7|18789.1|18787.7|18779.6|18778.2|200
1724837100000|2024-08-28 09:25:00|18785.6|18784.2|18799.6|18798.2|18802.6|18801.2|18784.1|18782.7|262
1724837400000|2024-08-28 09:30:00|18800.1|18798.7|18797.1|18795.7|18801.6|18800.2|18792.6|18791.2|207
1724837700000|2024-08-28 09:35:00|18797.6|18796.2|18789.6|18788.2|18798.1|18796.7|18789.1|18787.7|140
1724838000000|2024-08-28 09:40:00|18790.1|18788.7|18791.6|18790.2|18795.6|18794.2|18788.1|18786.7|156
1724838300000|2024-08-28 09:45:00|18791.1|18789.7|18795.6|18794.2|18798.1|18796.7|18790.1|18788.7|141
1724838600000|2024-08-28 09:50:00|18796.1|18794.7|18805.1|18803.7|18809.6|18808.2|18795.6|18794.2|287
1724838900000|2024-08-28 09:55:00|18805.6|18804.2|18817.1|18815.7|18818.1|18816.7|18805.1|18803.7|296
1724839200000|2024-08-28 10:00:00|18819.1|18817.7|18813.6|18812.2|18824.6|18823.2|18813.6|18812.2|268
1724839500000|2024-08-28 10:05:00|18814.1|18812.7|18820.6|18819.2|18820.6|18819.2|18809.6|18808.2|313
1724839800000|2024-08-28 10:10:00|18820.1|18818.7|18838.6|18837.2|18839.1|18837.7|18820.1|18818.7|548
1724840100000|2024-08-28 10:15:00|18838.1|18836.7|18842.1|18840.7|18845.1|18843.7|18831.6|18830.2|442
1724840400000|2024-08-28 10:20:00|18842.6|18841.2|18837.1|18835.7|18849.6|18848.2|18836.6|18835.2|380
1724840700000|2024-08-28 10:25:00|18836.6|18835.2|18834.6|18833.2|18842.1|18840.7|18832.6|18831.2|305
1724841000000|2024-08-28 10:30:00|18835.1|18833.7|18825.6|18824.2|18835.6|18834.2|18821.1|18819.7|308
1724841300000|2024-08-28 10:35:00|18825.1|18823.7|18826.6|18825.2|18829.1|18827.7|18822.1|18820.7|209
1724841600000|2024-08-28 10:40:00|18826.1|18824.7|18827.1|18825.7|18832.1|18830.7|18825.1|18823.7|257
1724841900000|2024-08-28 10:45:00|18828.1|18826.7|18830.6|18829.2|18835.1|18833.7|18825.1|18823.7|240
1724842200000|2024-08-28 10:50:00|18831.1|18829.7|18829.6|18828.2|18831.6|18830.2|18824.1|18822.7|110
1724842500000|2024-08-28 10:55:00|18829.1|18827.7|18829.1|18827.7|18831.6|18830.2|18825.1|18823.7|90
1724842800000|2024-08-28 11:00:00|18829.6|18828.2|18829.6|18828.2|18836.6|18835.2|18826.6|18825.2|242
1724843100000|2024-08-28 11:05:00|18829.1|18827.7|18836.6|18835.2|18838.1|18836.7|18827.1|18825.7|194
1724843400000|2024-08-28 11:10:00|18837.1|18835.7|18838.1|18836.7|18841.1|18839.7|18835.1|18833.7|271
1724843700000|2024-08-28 11:15:00|18838.6|18837.2|18845.1|18843.7|18846.1|18844.7|18834.1|18832.7|225
1724844000000|2024-08-28 11:20:00|18845.6|18844.2|18851.1|18849.7|18854.1|18852.7|18843.6|18842.2|426
1724844300000|2024-08-28 11:25:00|18851.6|18850.2|18845.6|18844.2|18852.6|18851.2|18840.6|18839.2|229
1724844600000|2024-08-28 11:30:00|18846.1|18844.7|18853.1|18851.7|18855.1|18853.7|18846.1|18844.7|173
1724844900000|2024-08-28 11:35:00|18853.6|18852.2|18853.6|18852.2|18855.1|18853.7|18846.6|18845.2|230
1724845200000|2024-08-28 11:40:00|18853.4|18852|18846.4|18845|18854.9|18853.5|18840.9|18839.5|267
1724845500000|2024-08-28 11:45:00|18846.9|18845.5|18839.9|18838.5|18849.9|18848.5|18836.4|18835|170
1724845800000|2024-08-28 11:50:00|18839.4|18838|18835.9|18834.5|18841.9|18840.5|18832.4|18831|275
1724846100000|2024-08-28 11:55:00|18835.4|18834|18839.9|18838.5|18841.4|18840|18833.4|18832|129
1724846400000|2024-08-28 12:00:00|18839.4|18838|18842.4|18841|18846.9|18845.5|18837.9|18836.5|185
1724846700000|2024-08-28 12:05:00|18841.9|18840.5|18837.4|18836|18844.9|18843.5|18834.9|18833.5|274
1724847000000|2024-08-28 12:10:00|18836.9|18835.5|18825.9|18824.5|18837.9|18836.5|18824.9|18823.5|253
1724847300000|2024-08-28 12:15:00|18826.4|18825|18833.9|18832.5|18837.4|18836|18825.9|18824.5|214
1724847600000|2024-08-28 12:20:00|18834.4|18833|18829.9|18828.5|18840.9|18839.5|18829.9|18828.5|309
1724847900000|2024-08-28 12:25:00|18829.4|18828|18824.4|18823|18830.4|18829|18822.9|18821.5|203
1724848200000|2024-08-28 12:30:00|18824.9|18823.5|18820.4|18819|18827.4|18826|18819.9|18818.5|215
1724848500000|2024-08-28 12:35:00|18820.9|18819.5|18809.9|18808.5|18820.9|18819.5|18808.9|18807.5|417
1724848800000|2024-08-28 12:40:00|18809.4|18808|18810.9|18809.5|18815.4|18814|18808.9|18807.5|160
1724849100000|2024-08-28 12:45:00|18811.4|18810|18802.9|18801.5|18812.4|18811|18798.9|18797.5|246
1724849400000|2024-08-28 12:50:00|18803.4|18802|18816.9|18815.5|18817.4|18816|18798.9|18797.5|342
1724849700000|2024-08-28 12:55:00|18817.9|18816.5|18821.9|18820.5|18824.9|18823.5|18816.9|18815.5|276
1724850000000|2024-08-28 13:00:00|18820.9|18819.5|18817.9|18816.5|18824.9|18823.5|18817.9|18816.5|167
1724850300000|2024-08-28 13:05:00|18817.4|18816|18815.4|18814|18819.9|18818.5|18809.9|18808.5|169
1724850600000|2024-08-28 13:10:00|18814.9|18813.5|18805.4|18804|18819.4|18818|18804.9|18803.5|160
1724850900000|2024-08-28 13:15:00|18805.9|18804.5|18803.9|18802.5|18809.9|18808.5|18799.9|18798.5|150
1724851200000|2024-08-28 13:20:00|18805.9|18804.5|18818.4|18817|18821.4|18820|18804.9|18803.5|381
1724851500000|2024-08-28 13:25:00|18818.9|18817.5|18824.9|18823.5|18828.9|18827.5|18815.9|18814.5|245
1724851800000|2024-08-28 13:30:00|18825.4|18824|18829.9|18828.5|18837.9|18836.5|18823.9|18822.5|352
1724852100000|2024-08-28 13:35:00|18830.9|18829.5|18825.4|18824|18832.9|18831.5|18816.9|18815.5|363
1724852400000|2024-08-28 13:40:00|18824.9|18823.5|18837.4|18836|18843.9|18842.5|18823.4|18822|266
1724852700000|2024-08-28 13:45:00|18837.9|18836.5|18834.9|18833.5|18843.4|18842|18831.9|18830.5|264
1724853000000|2024-08-28 13:50:00|18835.9|18834.5|18856.4|18855|18857.4|18856|18835.9|18834.5|345
1724853300000|2024-08-28 13:55:00|18855.9|18854.5|18845.4|18844|18859.9|18858.5|18842.9|18841.5|271
1724853600000|2024-08-28 14:00:00|18846.4|18845|18834.9|18833.5|18846.9|18845.5|18831.9|18830.5|318
1724853900000|2024-08-28 14:05:00|18833.9|18832.5|18839.4|18838|18840.9|18839.5|18827.4|18826|289
1724854200000|2024-08-28 14:10:00|18838.8|18837.4|18842.8|18841.4|18846.8|18845.4|18836.3|18834.9|327
1724854500000|2024-08-28 14:15:00|18842.3|18840.9|18831.8|18830.4|18844.3|18842.9|18830.3|18828.9|195
1724854800000|2024-08-28 14:20:00|18831.3|18829.9|18830.8|18829.4|18837.8|18836.4|18824.8|18823.4|155
1724855100000|2024-08-28 14:25:00|18830.3|18828.9|18823.8|18822.4|18833.3|18831.9|18821.3|18819.9|167
1724855400000|2024-08-28 14:30:00|18823.3|18821.9|18813.3|18811.9|18825.8|18824.4|18812.3|18810.9|244
1724855700000|2024-08-28 14:35:00|18812.8|18811.4|18823.8|18822.4|18828.3|18826.9|18812.3|18810.9|142
1724856000000|2024-08-28 14:40:00|18824.3|18822.9|18822.3|18820.9|18826.8|18825.4|18817.3|18815.9|277
1724856300000|2024-08-28 14:45:00|18821.3|18819.9|18820.3|18818.9|18827.3|18825.9|18813.8|18812.4|454
1724856600000|2024-08-28 14:50:00|18819.8|18818.4|18826.3|18824.9|18829.3|18827.9|18817.3|18815.9|234
1724856900000|2024-08-28 14:55:00|18826.8|18825.4|18821.8|18820.4|18830.8|18829.4|18820.8|18819.4|164
1724857200000|2024-08-28 15:00:00|18821.3|18819.9|18809.3|18807.9|18821.3|18819.9|18806.3|18804.9|264
1724857500000|2024-08-28 15:05:00|18809.8|18808.4|18811.8|18810.4|18822.3|18820.9|18806.8|18805.4|351
1724857800000|2024-08-28 15:10:00|18812.3|18810.9|18796.3|18794.9|18813.3|18811.9|18790.8|18789.4|383
1724858100000|2024-08-28 15:15:00|18796.8|18795.4|18786.8|18785.4|18800.3|18798.9|18785.3|18783.9|302
1724858400000|2024-08-28 15:20:00|18786.3|18784.9|18786.8|18785.4|18791.3|18789.9|18784.3|18782.9|263
1724858700000|2024-08-28 15:25:00|18786.3|18784.9|18790.8|18789.4|18793.3|18791.9|18785.8|18784.4|489
1724859000000|2024-08-28 15:30:00|18791.5|18788.7|18783|18780.2|18792|18789.2|18783|18780.2|540
1724859300000|2024-08-28 15:35:00|18783.5|18780.7|18790|18787.2|18791.5|18788.7|18782.5|18779.7|531
1724859600000|2024-08-28 15:40:00|18789.5|18786.7|18787|18784.2|18789.5|18786.7|18783|18780.2|268
1724859900000|2024-08-28 15:45:00|18786.5|18783.7|18787|18784.2|18792|18789.2|18785|18782.2|154
1724860200000|2024-08-28 15:50:00|18786.5|18783.7|18800|18797.2|18801|18798.2|18785|18782.2|235
1724860500000|2024-08-28 15:55:00|18800.5|18797.7|18801.5|18798.7|18804.5|18801.7|18792|18789.2|218
1724860800000|2024-08-28 16:00:00|18800.5|18797.7|18803|18800.2|18804|18801.2|18795|18792.2|120
1724861100000|2024-08-28 16:05:00|18803.5|18800.7|18797.5|18794.7|18804|18801.2|18796|18793.2|98
1724861400000|2024-08-28 16:10:00|18797|18794.2|18802.5|18799.7|18804|18801.2|18793.5|18790.7|72
1724861700000|2024-08-28 16:15:00|18802|18799.2|18794.5|18791.7|18802.5|18799.7|18789|18786.2|135
1724862000000|2024-08-28 16:20:00|18794|18791.2|18782|18779.2|18795|18792.2|18777|18774.2|202
1724862300000|2024-08-28 16:25:00|18781.5|18778.7|18785|18782.2|18788.5|18785.7|18781|18778.2|113
1724862600000|2024-08-28 16:30:00|18784.5|18781.7|18789|18786.2|18794.5|18791.7|18780.5|18777.7|92
1724862900000|2024-08-28 16:35:00|18788.5|18785.7|18792|18789.2|18794|18791.2|18787|18784.2|59
1724863200000|2024-08-28 16:40:00|18792.5|18789.7|18798.5|18795.7|18800|18797.2|18790|18787.2|60
1724863500000|2024-08-28 16:45:00|18798|18795.2|18800|18797.2|18801|18798.2|18795|18792.2|80
1724863800000|2024-08-28 16:50:00|18799.5|18796.7|18806.5|18803.7|18808.5|18805.7|18797|18794.2|89
1724864100000|2024-08-28 16:55:00|18807|18804.2|18806.5|18803.7|18809.5|18806.7|18804.5|18801.7|43
1724864400000|2024-08-28 17:00:00|18806|18803.2|18808.5|18805.7|18815|18812.2|18804|18801.2|111
1724864700000|2024-08-28 17:05:00|18809|18806.2|18810.5|18807.7|18812.5|18809.7|18808|18805.2|50
1724865000000|2024-08-28 17:10:00|18810|18807.2|18799|18796.2|18812|18809.2|18796|18793.2|92
1724865300000|2024-08-28 17:15:00|18798.5|18795.7|18798.5|18795.7|18801|18798.2|18796|18793.2|87
1724865600000|2024-08-28 17:20:00|18798|18795.2|18792.5|18789.7|18801|18798.2|18792|18789.2|101
1724865900000|2024-08-28 17:25:00|18793|18790.2|18792|18789.2|18794.5|18791.7|18789|18786.2|78
1724866200000|2024-08-28 17:30:00|18791.5|18788.7|18796|18793.2|18798|18795.2|18791|18788.2|81
1724866500000|2024-08-28 17:35:00|18796.5|18793.7|18787|18784.2|18797|18794.2|18786.5|18783.7|88
1724866800000|2024-08-28 17:40:00|18786.5|18783.7|18774.5|18771.7|18788|18785.2|18773|18770.2|158
1724867100000|2024-08-28 17:45:00|18775|18772.2|18764|18761.2|18777|18774.2|18762.5|18759.7|222
1724867400000|2024-08-28 17:50:00|18764.5|18761.7|18752|18749.2|18769.5|18766.7|18751|18748.2|278
1724867700000|2024-08-28 17:55:00|18751.5|18748.7|18722.5|18719.7|18752.5|18749.7|18720.5|18717.7|334
1724868000000|2024-08-28 18:00:00|18723|18720.2|18726|18723.2|18728|18725.2|18716|18713.2|300
1724868300000|2024-08-28 18:05:00|18724.5|18721.7|18737.5|18734.7|18741|18738.2|18724|18721.2|247
1724868600000|2024-08-28 18:10:00|18737|18734.2|18740|18737.2|18743|18740.2|18734|18731.2|129
1724868900000|2024-08-28 18:15:00|18739.5|18736.7|18739|18736.2|18742.5|18739.7|18735.5|18732.7|87
1724869200000|2024-08-28 18:20:00|18739.5|18736.7|18739|18736.2|18746|18743.2|18739|18736.2|103
1724869500000|2024-08-28 18:25:00|18737|18734.2|18733|18730.2|18740.5|18737.7|18730.5|18727.7|96
1724869800000|2024-08-28 18:30:00|18732.5|18729.7|18734|18731.2|18737|18734.2|18729.5|18726.7|69
1724870100000|2024-08-28 18:35:00|18733.5|18730.7|18739|18736.2|18739|18736.2|18730.5|18727.7|65
1724870400000|2024-08-28 18:40:00|18738.5|18735.7|18734|18731.2|18742.5|18739.7|18731|18728.2|51
1724870700000|2024-08-28 18:45:00|18733.5|18730.7|18731.5|18728.7|18736|18733.2|18729|18726.2|63
1724871000000|2024-08-28 18:50:00|18731|18728.2|18757.5|18754.7|18760|18757.2|18730|18727.2|199
1724871300000|2024-08-28 18:55:00|18757|18754.2|18778.5|18775.7|18779.5|18776.7|18757|18754.2|197
1724871600000|2024-08-28 19:00:00|18777|18774.2|18787|18784.2|18790|18787.2|18775|18772.2|266
1724871900000|2024-08-28 19:05:00|18787.5|18784.7|18772.5|18769.7|18788.5|18785.7|18768|18765.2|216
1724872200000|2024-08-28 19:10:00|18772|18769.2|18766|18763.2|18775.5|18772.7|18758.5|18755.7|164
1724872500000|2024-08-28 19:15:00|18766.5|18763.7|18773.5|18770.7|18774|18771.2|18766.5|18763.7|75
1724872800000|2024-08-28 19:20:00|18774|18771.2|18773.5|18770.7|18778.5|18775.7|18768.5|18765.7|49
1724873100000|2024-08-28 19:25:00|18774|18771.2|18782|18779.2|18785.5|18782.7|18774|18771.2|126
1724873400000|2024-08-28 19:30:00|18781.5|18778.7|18778.5|18775.7|18784|18781.2|18776.5|18773.7|75
1724873700000|2024-08-28 19:35:00|18778|18775.2|18776|18773.2|18780|18777.2|18772|18769.2|74
1724874000000|2024-08-28 19:40:00|18775.5|18772.7|18781|18778.2|18782|18779.2|18775|18772.2|99
1724874300000|2024-08-28 19:45:00|18781.5|18778.7|18784|18781.2|18787.5|18784.7|18779|18776.2|218
1724874600000|2024-08-28 19:50:00|18783.5|18780.7|18782|18779.2|18791|18788.2|18779|18776.2|284
1724874900000|2024-08-28 19:55:00|18780|18777.2|18781|18778.2|18785|18782.2|18778.5|18775.7|221
1724875200000|2024-08-28 20:00:00|18782.6|18775.6|18786.9|18779.9|18789.2|18782.2|18763.3|18756.3|36
1724875500000|2024-08-28 20:05:00|18785.9|18778.9|18777.3|18770.3|18788.7|18781.7|18777.3|18770.3|0
1724875800000|2024-08-28 20:10:00|18777.8|18770.8|18782.2|18775.2|18784.2|18777.2|18775|18768|0
1724876100000|2024-08-28 20:15:00|18782.7|18775.7|18800.5|18793.5|18800.5|18793.5|18780.5|18773.5|0
1724876400000|2024-08-28 20:20:00|18799.3|18792.3|18737.7|18730.7|18804|18797|18735|18728|0
1724876700000|2024-08-28 20:25:00|18737.2|18730.2|18762|18755|18792.6|18785.6|18722.8|18715.8|0
1724877000000|2024-08-28 20:30:00|18760.7|18753.7|18773.8|18766.8|18774|18767|18746.1|18739.1|0
1724877300000|2024-08-28 20:35:00|18773.5|18766.5|18782.8|18775.8|18783.5|18776.5|18763.5|18756.5|0
1724877600000|2024-08-28 20:40:00|18783.3|18776.3|18772.1|18765.1|18792.9|18785.9|18765.3|18758.3|0
1724877900000|2024-08-28 20:45:00|18772.6|18765.6|18760|18753|18773.9|18766.9|18758.7|18751.7|0
1724878200000|2024-08-28 20:50:00|18759.5|18752.5|18763.7|18756.7|18765.7|18758.7|18754.9|18747.9|0
1724878500000|2024-08-28 20:55:00|18763.4|18756.4|18765.5|18758.5|18768.9|18761.9|18759.5|18752.5|0
1724878800000|2024-08-28 21:00:00|18765.6|18758.6|18766.1|18759.1|18769.3|18762.3|18765.3|18758.3|0
1724879100000|2024-08-28 21:05:00|18766|18759|18761.6|18754.6|18766.6|18759.6|18757.7|18750.7|0
1724879400000|2024-08-28 21:10:00|18761.8|18754.8|18757.5|18750.5|18762.5|18755.5|18755.6|18748.6|0
1724879700000|2024-08-28 21:15:00|18757.4|18750.4|18755|18748|18758.4|18751.4|18753.2|18746.2|0
1724880000000|2024-08-28 21:20:00|18755.1|18748.1|18758.6|18751.6|18758.8|18751.8|18755|18748|0
1724880300000|2024-08-28 21:25:00|18758.8|18751.8|18757.4|18750.4|18761.8|18754.8|18756.9|18749.9|0
1724880600000|2024-08-28 21:30:00|18756.9|18749.9|18760.1|18753.1|18760.6|18753.6|18756.9|18749.9|0
1724880900000|2024-08-28 21:35:00|18761.3|18754.3|18759.3|18752.3|18761.3|18754.3|18759.3|18752.3|0
1724881200000|2024-08-28 21:40:00|18759.5|18752.5|18755.7|18748.7|18759.5|18752.5|18755.7|18748.7|0
1724881500000|2024-08-28 21:45:00|18755.5|18748.5|18758.3|18751.3|18761.5|18754.5|18755.4|18748.4|0
1724881800000|2024-08-28 21:50:00|18758.1|18751.1|18754|18747|18758.1|18751.1|18753|18746|0
1724882100000|2024-08-28 21:55:00|18754.1|18747.1|18740|18733|18754.1|18747.1|18740|18733|0
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18741|18734|18741.8|18734.8|18721.8|18714.8|0
1724882700000|2024-08-28 22:05:00|18740.8|18733.8|18736.3|18729.3|18751.2|18744.2|18735.6|18728.6|0
1724883000000|2024-08-28 22:10:00|18736.6|18729.6|18741.8|18734.8|18742.8|18735.8|18727.5|18720.5|0
1724883300000|2024-08-28 22:15:00|18742|18735|18735.8|18728.8|18745.4|18738.4|18735|18728|0
1724883600000|2024-08-28 22:20:00|18733.2|18726.2|18734.7|18727.7|18740.1|18733.1|18731.2|18724.2|0
1724883900000|2024-08-28 22:25:00|18735|18728|18738.6|18731.6|18738.6|18731.6|18732.6|18725.6|0
1724884200000|2024-08-28 22:30:00|18738.4|18731.4|18730.4|18723.4|18741.7|18734.7|18729.4|18722.4|0
1724884500000|2024-08-28 22:35:00|18730.6|18723.6|18732.6|18725.6|18737.2|18730.2|18730.4|18723.4|0
1724884800000|2024-08-28 22:40:00|18732.9|18725.9|18707.7|18700.7|18733.3|18726.3|18704.1|18697.1|0
1724885100000|2024-08-28 22:45:00|18707.4|18700.4|18708.4|18701.4|18708.7|18701.7|18692.4|18685.4|0
1724885400000|2024-08-28 22:50:00|18708.1|18701.1|18709.9|18702.9|18712.8|18705.8|18705|18698|0
1724885700000|2024-08-28 22:55:00|18709.6|18702.6|18710.9|18703.9|18710.9|18703.9|18705.8|18698.8|0
1724886000000|2024-08-28 23:00:00|18710.6|18703.6|18709.1|18702.1|18712.4|18705.4|18707.9|18700.9|0
1724886300000|2024-08-28 23:05:00|18709.4|18702.4|18716.8|18709.8|18717.5|18710.5|18709.1|18702.1|0
1724886600000|2024-08-28 23:10:00|18717|18710|18717|18710|18719.6|18712.6|18716|18709|0
1724886900000|2024-08-28 23:15:00|18717.3|18710.3|18715.2|18708.2|18718.2|18711.2|18714.7|18707.7|0
1724887200000|2024-08-28 23:20:00|18715.7|18708.7|18710|18703|18716.2|18709.2|18710|18703|0
1724887500000|2024-08-28 23:25:00|18711|18704|18714.3|18707.3|18716.1|18709.1|18710.5|18703.5|0
1724887800000|2024-08-28 23:30:00|18714.8|18707.8|18718.5|18711.5|18719|18712|18713.8|18706.8|0
1724888100000|2024-08-28 23:35:00|18718.7|18711.7|18715.9|18708.9|18719|18712|18715.3|18708.3|0
1724888400000|2024-08-28 23:40:00|18716.1|18709.1|18720.4|18713.4|18720.5|18713.5|18715.1|18708.1|0
1724888700000|2024-08-28 23:45:00|18721.5|18714.5|18723.8|18716.8|18723.8|18716.8|18721.5|18714.5|0
1724889000000|2024-08-28 23:50:00|18723.3|18716.3|18722.8|18715.8|18723.5|18716.5|18721.8|18714.8|0
1724889300000|2024-08-28 23:55:00|18722.7|18715.7|18721.9|18714.9|18723.9|18716.9|18721.4|18714.4|0
1724889600000|2024-08-29 00:00:00|18722.4|18715.4|18732.4|18725.4|18738.9|18731.9|18722.4|18715.4|0
1724889900000|2024-08-29 00:05:00|18731.9|18724.9|18732.1|18725.1|18737.4|18730.4|18729.6|18722.6|0
1724890200000|2024-08-29 00:10:00|18732.3|18725.3|18739.2|18732.2|18747.7|18740.7|18732.3|18725.3|0
1724890500000|2024-08-29 00:15:00|18737.7|18730.7|18757.5|18752.5|18761.5|18756.5|18737.7|18730.7|138
1724890800000|2024-08-29 00:20:00|18758|18753|18760.5|18755.5|18764|18759|18754|18749|27
1724891100000|2024-08-29 00:25:00|18761|18756|18769.5|18764.5|18769.5|18764.5|18761|18756|22
1724891400000|2024-08-29 00:30:00|18769|18764|18771|18766|18773.5|18768.5|18762|18757|24
1724891700000|2024-08-29 00:35:00|18771.5|18766.5|18769.5|18764.5|18773|18768|18766.5|18761.5|3
1724892000000|2024-08-29 00:40:00|18770.5|18765.5|18787.5|18782.5|18787.5|18782.5|18770.5|18765.5|21
1724892300000|2024-08-29 00:45:00|18787|18782|18772|18767|18787|18782|18771.5|18766.5|23
1724892600000|2024-08-29 00:50:00|18772.5|18767.5|18771.5|18766.5|18778.5|18773.5|18771.5|18766.5|8
1724892900000|2024-08-29 00:55:00|18772.5|18767.5|18774.5|18769.5|18781|18776|18772.5|18767.5|9
1724893200000|2024-08-29 01:00:00|18775|18770|18779.5|18774.5|18780.5|18775.5|18774.5|18769.5|9
1724893500000|2024-08-29 01:05:00|18779|18774|18776|18771|18780.5|18775.5|18776|18771|5
1724893800000|2024-08-29 01:10:00|18775.5|18770.5|18770.5|18765.5|18776|18771|18770|18765|8
1724894100000|2024-08-29 01:15:00|18770|18765|18774.5|18769.5|18776.5|18771.5|18766|18761|10
1724894400000|2024-08-29 01:20:00|18774|18769|18769|18764|18776.5|18771.5|18768.5|18763.5|2
1724894700000|2024-08-29 01:25:00|18769.5|18764.5|18763|18758|18769.5|18764.5|18762.5|18757.5|3
1724895000000|2024-08-29 01:30:00|18762.5|18757.5|18761.5|18756.5|18765|18760|18760.5|18755.5|4
1724895300000|2024-08-29 01:35:00|18761|18756|18765.5|18760.5|18769.5|18764.5|18760.5|18755.5|6
1724895600000|2024-08-29 01:40:00|18765|18760|18773|18768|18773|18768|18762.5|18757.5|11
1724895900000|2024-08-29 01:45:00|18772.5|18767.5|18772|18767|18773.5|18768.5|18770.5|18765.5|8
1724896200000|2024-08-29 01:50:00|18771.5|18766.5|18765|18760|18772.5|18767.5|18764.5|18759.5|11
1724896500000|2024-08-29 01:55:00|18764.5|18759.5|18762|18757|18768.5|18763.5|18761.5|18756.5|0
1724896800000|2024-08-29 02:00:00|18761.5|18756.5|18763.5|18758.5|18764.5|18759.5|18759.5|18754.5|8
1724897100000|2024-08-29 02:05:00|18763|18758|18762.5|18757.5|18766|18761|18762|18757|1
1724897400000|2024-08-29 02:10:00|18762|18757|18761.5|18756.5|18762|18757|18757|18752|10
1724897700000|2024-08-29 02:15:00|18759|18754|18754.5|18749.5|18760|18755|18754.5|18749.5|5
1724898000000|2024-08-29 02:20:00|18754|18749|18765|18760|18768|18763|18753.5|18748.5|11
1724898300000|2024-08-29 02:25:00|18765.5|18760.5|18767|18762|18768|18763|18762.5|18757.5|2
1724898600000|2024-08-29 02:30:00|18767.5|18762.5|18770|18765|18771|18766|18765|18760|6
1724898900000|2024-08-29 02:35:00|18769.5|18764.5|18774|18769|18774|18769|18768.5|18763.5|10
1724899200000|2024-08-29 02:40:00|18773.5|18768.5|18772.5|18767.5|18776.5|18771.5|18772.5|18767.5|8
1724899500000|2024-08-29 02:45:00|18773|18768|18777.5|18772.5|18777.5|18772.5|18772|18767|2
1724899800000|2024-08-29 02:50:00|18778|18773|18780.5|18775.5|18784.5|18779.5|18778|18773|11
1724900100000|2024-08-29 02:55:00|18780|18775|18777.5|18772.5|18780.5|18775.5|18774|18769|6
1724900400000|2024-08-29 03:00:00|18778|18773|18779.5|18774.5|18780.5|18775.5|18777|18772|0
1724900700000|2024-08-29 03:05:00|18780|18775|18776.5|18771.5|18780.5|18775.5|18775|18770|1
1724901000000|2024-08-29 03:10:00|18776|18771|18775.5|18770.5|18776|18771|18775|18770|1
1724901300000|2024-08-29 03:15:00|18776|18771|18783.5|18778.5|18784.5|18779.5|18775.5|18770.5|7
1724901600000|2024-08-29 03:20:00|18783|18778|18783.5|18778.5|18784.5|18779.5|18781|18776|1
1724901900000|2024-08-29 03:25:00|18784|18779|18783.5|18778.5|18784.5|18779.5|18783.5|18778.5|1
1724902200000|2024-08-29 03:30:00|18784|18779|18782|18777|18784|18779|18779.5|18774.5|9
1724902500000|2024-08-29 03:35:00|18782.5|18777.5|18786|18781|18786|18781|18782.5|18777.5|3
1724902800000|2024-08-29 03:40:00|18785.5|18780.5|18783|18778|18786|18781|18782.5|18777.5|5
1724903100000|2024-08-29 03:45:00|18782.5|18777.5|18782.5|18777.5|18784|18779|18781.5|18776.5|2
1724903400000|2024-08-29 03:50:00|18783|18778|18780|18775|18783.5|18778.5|18776.5|18771.5|39
1724903700000|2024-08-29 03:55:00|18780.5|18775.5|18782.5|18777.5|18782.5|18777.5|18780|18775|2
1724904000000|2024-08-29 04:00:00|18784|18779|18784.5|18779.5|18786|18781|18783.5|18778.5|2
1724904300000|2024-08-29 04:05:00|18784|18779|18785|18780|18786|18781|18783|18778|5
1724904600000|2024-08-29 04:10:00|18785.5|18780.5|18787|18782|18792.5|18787.5|18785|18780|45
1724904900000|2024-08-29 04:15:00|18787.5|18782.5|18791.5|18786.5|18792.5|18787.5|18787.5|18782.5|10
1724905200000|2024-08-29 04:20:00|18792|18787|18791.5|18786.5|18793|18788|18791|18786|1
1724905500000|2024-08-29 04:25:00|18792|18787|18793|18788|18794.5|18789.5|18790|18785|1
1724905800000|2024-08-29 04:30:00|18792.5|18787.5|18788.5|18783.5|18792.5|18787.5|18787.5|18782.5|5
1724906100000|2024-08-29 04:35:00|18788|18783|18785.5|18780.5|18788.5|18783.5|18785.5|18780.5|0
1724906400000|2024-08-29 04:40:00|18786|18781|18783.5|18778.5|18786.5|18781.5|18783|18778|3
1724906700000|2024-08-29 04:45:00|18784|18779|18784.5|18779.5|18785|18780|18780.5|18775.5|22
1724907000000|2024-08-29 04:50:00|18785|18780|18784|18779|18785.5|18780.5|18784|18779|1
1724907300000|2024-08-29 04:55:00|18787|18782|18788|18783|18789.5|18784.5|18785.5|18780.5|32
1724907600000|2024-08-29 05:00:00|18787|18782|18787.5|18782.5|18788|18783|18784|18779|17
1724907900000|2024-08-29 05:05:00|18788|18783|18783|18778|18788|18783|18782.5|18777.5|10
1724908200000|2024-08-29 05:10:00|18782.5|18777.5|18788|18783|18792|18787|18782.5|18777.5|9
1724908500000|2024-08-29 05:15:00|18789|18784|18787|18782|18791|18786|18787|18782|6
1724908800000|2024-08-29 05:20:00|18785.5|18780.5|18789.5|18784.5|18790|18785|18784.5|18779.5|10
1724909100000|2024-08-29 05:25:00|18789|18784|18786.5|18781.5|18789.5|18784.5|18784.5|18779.5|12
1724909400000|2024-08-29 05:30:00|18787|18782|18783|18778|18788|18783|18781|18776|13
1724909700000|2024-08-29 05:35:00|18783.5|18778.5|18804|18799|18806.5|18801.5|18783.5|18778.5|55
1724910000000|2024-08-29 05:40:00|18804.5|18799.5|18792|18787|18804.5|18799.5|18789.5|18784.5|37
1724910300000|2024-08-29 05:45:00|18792.5|18787.5|18790.5|18785.5|18793.5|18788.5|18790|18785|8
1724910600000|2024-08-29 05:50:00|18791|18786|18795|18790|18796|18791|18790|18785|37
1724910900000|2024-08-29 05:55:00|18794.5|18789.5|18797.5|18792.5|18797.5|18792.5|18791.5|18786.5|30
1724911200000|2024-08-29 06:00:00|18796.4|18793.6|18787.4|18784.6|18804.4|18801.6|18786.9|18784.1|223
1724911500000|2024-08-29 06:05:00|18786.9|18784.1|18791.9|18789.1|18792.9|18790.1|18778.4|18775.6|294
1724911800000|2024-08-29 06:10:00|18793.4|18790.6|18790.4|18787.6|18794.9|18792.1|18784.4|18781.6|85
1724912100000|2024-08-29 06:15:00|18789.9|18787.1|18786.4|18783.6|18790.4|18787.6|18783.4|18780.6|92
1724912400000|2024-08-29 06:20:00|18786.9|18784.1|18786.4|18783.6|18792.9|18790.1|18785.9|18783.1|97
1724912700000|2024-08-29 06:25:00|18786.9|18784.1|18781.4|18778.6|18786.9|18784.1|18777.9|18775.1|180
1724913000000|2024-08-29 06:30:00|18781.9|18779.1|18795.9|18793.1|18796.9|18794.1|18778.4|18775.6|147
1724913300000|2024-08-29 06:35:00|18794.4|18791.6|18793.4|18790.6|18798.9|18796.1|18792.9|18790.1|87
1724913600000|2024-08-29 06:40:00|18793.9|18791.1|18793.4|18790.6|18800.4|18797.6|18790.4|18787.6|199
1724913900000|2024-08-29 06:45:00|18793.9|18791.1|18798.4|18795.6|18801.4|18798.6|18789.9|18787.1|226
1724914200000|2024-08-29 06:50:00|18797.9|18795.1|18779.9|18777.1|18797.9|18795.1|18777.9|18775.1|265
1724914500000|2024-08-29 06:55:00|18779.4|18776.6|18788.9|18786.1|18796.4|18793.6|18778.4|18775.6|238
1724914800000|2024-08-29 07:00:00|18788.2|18786.8|18798.2|18796.8|18802.7|18801.3|18785.7|18784.3|869
1724915100000|2024-08-29 07:05:00|18799.7|18798.3|18816.7|18815.3|18817.7|18816.3|18798.2|18796.8|616
1724915400000|2024-08-29 07:10:00|18817.2|18815.8|18820.7|18819.3|18828.7|18827.3|18807.2|18805.8|507
1724915700000|2024-08-29 07:15:00|18820.2|18818.8|18821.7|18820.3|18827.2|18825.8|18808.7|18807.3|375
1724916000000|2024-08-29 07:20:00|18821.2|18819.8|18819.7|18818.3|18828.7|18827.3|18817.2|18815.8|280
1724916300000|2024-08-29 07:25:00|18819.2|18817.8|18789.7|18788.3|18819.2|18817.8|18787.2|18785.8|588
1724916600000|2024-08-29 07:30:00|18790.2|18788.8|18809.7|18808.3|18816.7|18815.3|18790.2|18788.8|463
1724916900000|2024-08-29 07:35:00|18809.2|18807.8|18803.7|18802.3|18812.7|18811.3|18799.7|18798.3|192
1724917200000|2024-08-29 07:40:00|18803.2|18801.8|18807.7|18806.3|18810.7|18809.3|18792.7|18791.3|432
1724917500000|2024-08-29 07:45:00|18808.2|18806.8|18812.7|18811.3|18814.7|18813.3|18801.7|18800.3|477
1724917800000|2024-08-29 07:50:00|18812.2|18810.8|18804.7|18803.3|18813.2|18811.8|18797.7|18796.3|194
1724918100000|2024-08-29 07:55:00|18804.2|18802.8|18799.6|18798.2|18805.1|18803.7|18796.2|18794.8|160
1724918400000|2024-08-29 08:00:00|18799.1|18797.7|18818.6|18817.2|18826.6|18825.2|18793.1|18791.7|495
1724918700000|2024-08-29 08:05:00|18819.1|18817.7|18840.6|18839.2|18846.1|18844.7|18818.6|18817.2|726
1724919000000|2024-08-29 08:10:00|18841.1|18839.7|18852.6|18851.2|18854.6|18853.2|18836.1|18834.7|475
1724919300000|2024-08-29 08:15:00|18853.1|18851.7|18850.6|18849.2|18861.6|18860.2|18846.6|18845.2|356
1724919600000|2024-08-29 08:20:00|18850.1|18848.7|18825.6|18824.2|18850.6|18849.2|18824.1|18822.7|472
1724919900000|2024-08-29 08:25:00|18826.1|18824.7|18836.6|18835.2|18838.1|18836.7|18824.1|18822.7|251
1724920200000|2024-08-29 08:30:00|18837.1|18835.7|18849.6|18848.2|18852.6|18851.2|18836.6|18835.2|192
1724920500000|2024-08-29 08:35:00|18849.1|18847.7|18869.1|18867.7|18869.6|18868.2|18847.1|18845.7|327
1724920800000|2024-08-29 08:40:00|18869.6|18868.2|18871.6|18870.2|18872.6|18871.2|18862.1|18860.7|229
1724921100000|2024-08-29 08:45:00|18872.1|18870.7|18860.6|18859.2|18872.6|18871.2|18858.6|18857.2|202
1724921400000|2024-08-29 08:50:00|18861.1|18859.7|18855.6|18854.2|18868.6|18867.2|18854.1|18852.7|221
1724921700000|2024-08-29 08:55:00|18856.1|18854.7|18864.6|18863.2|18867.1|18865.7|18852.6|18851.2|172
1724922000000|2024-08-29 09:00:00|18865.1|18863.7|18892.6|18891.2|18893.1|18891.7|18864.6|18863.2|532
1724922300000|2024-08-29 09:05:00|18893.1|18891.7|18899.6|18898.2|18915.1|18913.7|18892.1|18890.7|798
1724922600000|2024-08-29 09:10:00|18900.1|18898.7|18892.6|18891.2|18907.1|18905.7|18892.1|18890.7|396
1724922900000|2024-08-29 09:15:00|18893.1|18891.7|18893.6|18892.2|18901.1|18899.7|18888.1|18886.7|235
1724923200000|2024-08-29 09:20:00|18893.1|18891.7|18898.6|18897.2|18903.1|18901.7|18889.6|18888.2|258
1724923500000|2024-08-29 09:25:00|18898.1|18896.7|18911.6|18910.2|18913.1|18911.7|18897.6|18896.2|220
1724923800000|2024-08-29 09:30:00|18911.1|18909.7|18909.6|18908.2|18911.6|18910.2|18902.6|18901.2|212
1724924100000|2024-08-29 09:35:00|18909.1|18907.7|18923.6|18922.2|18930.6|18929.2|18909.1|18907.7|514
1724924400000|2024-08-29 09:40:00|18923.1|18921.7|18929.1|18927.7|18933.6|18932.2|18923.1|18921.7|262
1724924700000|2024-08-29 09:45:00|18929.6|18928.2|18931.6|18930.2|18939.1|18937.7|18927.6|18926.2|285
1724925000000|2024-08-29 09:50:00|18932.1|18930.7|18914.6|18913.2|18936.6|18935.2|18914.1|18912.7|431
1724925300000|2024-08-29 09:55:00|18915.1|18913.7|18906.6|18905.2|18915.6|18914.2|18904.1|18902.7|301
1724925600000|2024-08-29 10:00:00|18907.1|18905.7|18909.6|18908.2|18910.1|18908.7|18902.6|18901.2|220
1724925900000|2024-08-29 10:05:00|18908.1|18906.7|18909.6|18908.2|18910.1|18908.7|18901.6|18900.2|222
1724926200000|2024-08-29 10:10:00|18910.1|18908.7|18910.6|18909.2|18913.1|18911.7|18904.6|18903.2|133
1724926500000|2024-08-29 10:15:00|18910.1|18908.7|18905.6|18904.2|18911.6|18910.2|18903.1|18901.7|248
1724926800000|2024-08-29 10:20:00|18906.1|18904.7|18908.6|18907.2|18913.6|18912.2|18899.6|18898.2|156
1724927100000|2024-08-29 10:25:00|18908.1|18906.7|18900.1|18898.7|18911.6|18910.2|18899.6|18898.2|136
1724927400000|2024-08-29 10:30:00|18899.6|18898.2|18891.6|18890.2|18903.6|18902.2|18891.1|18889.7|172
1724927700000|2024-08-29 10:35:00|18892.1|18890.7|18893.6|18892.2|18902.1|18900.7|18886.6|18885.2|581
1724928000000|2024-08-29 10:40:00|18894.1|18892.7|18899.6|18898.2|18901.1|18899.7|18886.6|18885.2|189
1724928300000|2024-08-29 10:45:00|18900.6|18899.2|18911.6|18910.2|18912.6|18911.2|18899.1|18897.7|125
1724928600000|2024-08-29 10:50:00|18912.1|18910.7|18906.6|18905.2|18912.1|18910.7|18904.6|18903.2|141
1724928900000|2024-08-29 10:55:00|18907.1|18905.7|18903.6|18902.2|18908.6|18907.2|18900.6|18899.2|157
1724929200000|2024-08-29 11:00:00|18901.6|18900.2|18901.6|18900.2|18904.1|18902.7|18895.6|18894.2|152
1724929500000|2024-08-29 11:05:00|18902.1|18900.7|18906.6|18905.2|18907.1|18905.7|18897.6|18896.2|195
1724929800000|2024-08-29 11:10:00|18906.1|18904.7|18897.6|18896.2|18907.1|18905.7|18887.6|18886.2|213
1724930100000|2024-08-29 11:15:00|18897.1|18895.7|18900.6|18899.2|18903.6|18902.2|18896.6|18895.2|150
1724930400000|2024-08-29 11:20:00|18901.1|18899.7|18900.6|18899.2|18904.1|18902.7|18896.1|18894.7|69
1724930700000|2024-08-29 11:25:00|18900.1|18898.7|18901.6|18900.2|18904.6|18903.2|18897.1|18895.7|70
1724931000000|2024-08-29 11:30:00|18901.1|18899.7|18900.6|18899.2|18909.1|18907.7|18898.6|18897.2|141
1724931300000|2024-08-29 11:35:00|18900.1|18898.7|18908.6|18907.2|18915.1|18913.7|18899.6|18898.2|265
1724931600000|2024-08-29 11:40:00|18909.6|18908.2|18919.6|18918.2|18920.6|18919.2|18909.6|18908.2|122
1724931900000|2024-08-29 11:45:00|18920.1|18918.7|18928.6|18927.2|18929.1|18927.7|18918.6|18917.2|256
1724932200000|2024-08-29 11:50:00|18929.1|18927.7|18914.6|18913.2|18929.6|18928.2|18914.1|18912.7|144
1724932500000|2024-08-29 11:55:00|18915.1|18913.7|18908.6|18907.2|18916.1|18914.7|18907.6|18906.2|164
1724932800000|2024-08-29 12:00:00|18909.1|18907.7|18915.6|18914.2|18918.1|18916.7|18906.1|18904.7|148
1724933100000|2024-08-29 12:05:00|18915.1|18913.7|18918.6|18917.2|18919.1|18917.7|18907.6|18906.2|87
1724933400000|2024-08-29 12:10:00|18918.1|18916.7|18914.1|18912.7|18920.1|18918.7|18910.6|18909.2|164
1724933700000|2024-08-29 12:15:00|18914.6|18913.2|18901.6|18900.2|18915.6|18914.2|18898.6|18897.2|459
1724934000000|2024-08-29 12:20:00|18901.1|18899.7|18908.6|18907.2|18909.1|18907.7|18894.6|18893.2|150
1724934300000|2024-08-29 12:25:00|18909.1|18907.7|18913.1|18911.7|18915.1|18913.7|18903.6|18902.2|136
1724934600000|2024-08-29 12:30:00|18915.1|18913.7|18920.6|18919.2|18931.6|18930.2|18914.6|18913.2|336
1724934900000|2024-08-29 12:35:00|18921.1|18919.7|18907.6|18906.2|18921.6|18920.2|18904.1|18902.7|272
1724935200000|2024-08-29 12:40:00|18908.1|18906.7|18898.1|18896.7|18910.1|18908.7|18896.6|18895.2|344
1724935500000|2024-08-29 12:45:00|18897.6|18896.2|18910.1|18908.7|18915.1|18913.7|18897.6|18896.2|127
1724935800000|2024-08-29 12:50:00|18909.6|18908.2|18924.6|18923.2|18924.6|18923.2|18909.6|18908.2|214
1724936100000|2024-08-29 12:55:00|18924.1|18922.7|18918.6|18917.2|18925.1|18923.7|18915.6|18914.2|221
1724936400000|2024-08-29 13:00:00|18918.1|18916.7|18910.1|18908.7|18920.6|18919.2|18909.1|18907.7|226
1724936700000|2024-08-29 13:05:00|18910.6|18909.2|18901.1|18899.7|18911.1|18909.7|18900.6|18899.2|128
1724937000000|2024-08-29 13:10:00|18900.6|18899.2|18907.6|18906.2|18910.1|18908.7|18899.6|18898.2|141
1724937300000|2024-08-29 13:15:00|18907.1|18905.7|18917.1|18915.7|18917.6|18916.2|18905.6|18904.2|121
1724937600000|2024-08-29 13:20:00|18917.6|18916.2|18916.6|18915.2|18921.1|18919.7|18912.6|18911.2|153
1724937900000|2024-08-29 13:25:00|18916.1|18914.7|18920.1|18918.7|18924.6|18923.2|18913.1|18911.7|229
1724938200000|2024-08-29 13:30:00|18919.6|18918.2|18913.6|18912.2|18921.6|18920.2|18910.1|18908.7|359
1724938500000|2024-08-29 13:35:00|18913.1|18911.7|18879.6|18878.2|18913.1|18911.7|18878.6|18877.2|562
1724938800000|2024-08-29 13:40:00|18879.1|18877.7|18874.6|18873.2|18885.6|18884.2|18872.1|18870.7|436
1724939100000|2024-08-29 13:45:00|18875.1|18873.7|18881.1|18879.7|18888.1|18886.7|18873.6|18872.2|411
1724939400000|2024-08-29 13:50:00|18881.6|18880.2|18870.6|18869.2|18881.6|18880.2|18857.1|18855.7|532
1724939700000|2024-08-29 13:55:00|18870.1|18868.7|18879.1|18877.7|18884.1|18882.7|18868.6|18867.2|469
1724940000000|2024-08-29 14:00:00|18878.6|18877.2|18888.1|18886.7|18890.1|18888.7|18877.6|18876.2|413
1724940300000|2024-08-29 14:05:00|18887.6|18886.2|18891.1|18889.7|18898.1|18896.7|18877.1|18875.7|344
1724940600000|2024-08-29 14:10:00|18890.6|18889.2|18908.1|18906.7|18910.6|18909.2|18890.1|18888.7|481
1724940900000|2024-08-29 14:15:00|18908.6|18907.2|18899.2|18897.8|18912.2|18910.8|18891.2|18889.8|307
1724941200000|2024-08-29 14:20:00|18899.7|18898.3|18901.2|18899.8|18906.2|18904.8|18887.7|18886.3|307
1724941500000|2024-08-29 14:25:00|18901.7|18900.3|18902.7|18901.3|18908.7|18907.3|18898.2|18896.8|244
1724941800000|2024-08-29 14:30:00|18903.2|18901.8|18896.7|18895.3|18907.2|18905.8|18895.2|18893.8|216
1724942100000|2024-08-29 14:35:00|18897.7|18896.3|18908.2|18906.8|18908.7|18907.3|18894.7|18893.3|225
1724942400000|2024-08-29 14:40:00|18907.7|18906.3|18899.7|18898.3|18911.2|18909.8|18894.2|18892.8|265
1724942700000|2024-08-29 14:45:00|18900.2|18898.8|18903.2|18901.8|18906.2|18904.8|18897.2|18895.8|165
1724943000000|2024-08-29 14:50:00|18902.7|18901.3|18906.2|18904.8|18907.7|18906.3|18899.7|18898.3|162
1724943300000|2024-08-29 14:55:00|18906.7|18905.3|18890.7|18889.3|18907.7|18906.3|18888.7|18887.3|253
1724943600000|2024-08-29 15:00:00|18891.7|18890.3|18899.2|18897.8|18905.7|18904.3|18891.7|18890.3|241
1724943900000|2024-08-29 15:05:00|18899.7|18898.3|18896.2|18894.8|18905.7|18904.3|18887.7|18886.3|259
1724944200000|2024-08-29 15:10:00|18895.7|18894.3|18907.7|18906.3|18910.7|18909.3|18895.2|18893.8|257
1724944500000|2024-08-29 15:15:00|18907.2|18905.8|18902.2|18900.8|18915.7|18914.3|18899.7|18898.3|445
1724944800000|2024-08-29 15:20:00|18902.7|18901.3|18898.2|18896.8|18903.7|18902.3|18891.7|18890.3|225
1724945100000|2024-08-29 15:25:00|18898.7|18897.3|18905.2|18903.8|18905.7|18904.3|18896.2|18894.8|549
1724945400000|2024-08-29 15:30:00|18905.7|18904.3|18916.4|18913.6|18919.4|18916.6|18905.4|18902.6|897
1724945700000|2024-08-29 15:35:00|18915.9|18913.1|18938.4|18935.6|18940.9|18938.1|18914.9|18912.1|720
1724946000000|2024-08-29 15:40:00|18938.9|18936.1|18939.4|18936.6|18943.4|18940.6|18936.9|18934.1|271
1724946300000|2024-08-29 15:45:00|18939.9|18937.1|18944.4|18941.6|18945.4|18942.6|18937.4|18934.6|191
1724946600000|2024-08-29 15:50:00|18944.9|18942.1|18947.9|18945.1|18949.4|18946.6|18941.4|18938.6|207
1724946900000|2024-08-29 15:55:00|18947.4|18944.6|18952.9|18950.1|18956.9|18954.1|18943.9|18941.1|226
1724947200000|2024-08-29 16:00:00|18953.4|18950.6|18963.9|18961.1|18966.4|18963.6|18951.9|18949.1|266
1724947500000|2024-08-29 16:05:00|18963.4|18960.6|18966.4|18963.6|18972.9|18970.1|18962.4|18959.6|216
1724947800000|2024-08-29 16:10:00|18965.9|18963.1|18962.9|18960.1|18966.4|18963.6|18957.9|18955.1|214
1724948100000|2024-08-29 16:15:00|18963.4|18960.6|18954.9|18952.1|18966.4|18963.6|18953.4|18950.6|265
1724948400000|2024-08-29 16:20:00|18955.4|18952.6|18961.4|18958.6|18962.4|18959.6|18953.4|18950.6|184
1724948700000|2024-08-29 16:25:00|18961.9|18959.1|18958.4|18955.6|18962.9|18960.1|18957.4|18954.6|79
1724949000000|2024-08-29 16:30:00|18957.9|18955.1|18959.9|18957.1|18961.4|18958.6|18957.4|18954.6|80
1724949300000|2024-08-29 16:35:00|18959.4|18956.6|18954.9|18952.1|18961.4|18958.6|18952.4|18949.6|100
1724949600000|2024-08-29 16:40:00|18955.4|18952.6|18955.4|18952.6|18956.9|18954.1|18953.4|18950.6|73
1724949900000|2024-08-29 16:45:00|18954.9|18952.1|18950.4|18947.6|18959.4|18956.6|18950.4|18947.6|104
1724950200000|2024-08-29 16:50:00|18950.9|18948.1|18944.4|18941.6|18955.4|18952.6|18942.9|18940.1|175
1724950500000|2024-08-29 16:55:00|18944.9|18942.1|18944.9|18942.1|18949.4|18946.6|18942.9|18940.1|80
1724950800000|2024-08-29 17:00:00|18944.4|18941.6|18932.4|18929.6|18944.4|18941.6|18931.9|18929.1|200
1724951100000|2024-08-29 17:05:00|18931.9|18929.1|18925.4|18922.6|18936.4|18933.6|18925.4|18922.6|233
1724951400000|2024-08-29 17:10:00|18924.9|18922.1|18922.4|18919.6|18927.9|18925.1|18917.9|18915.1|141
1724951700000|2024-08-29 17:15:00|18924.4|18921.6|18928.4|18925.6|18931.4|18928.6|18923.9|18921.1|170
1724952000000|2024-08-29 17:20:00|18928.9|18926.1|18926.4|18923.6|18930.4|18927.6|18926.4|18923.6|118
1724952300000|2024-08-29 17:25:00|18927.4|18924.6|18921.4|18918.6|18934.4|18931.6|18920.9|18918.1|110
1724952600000|2024-08-29 17:30:00|18920.4|18917.6|18921.9|18919.1|18924.4|18921.6|18918.4|18915.6|125
1724952900000|2024-08-29 17:35:00|18922.4|18919.6|18914.4|18911.6|18922.4|18919.6|18914.4|18911.6|125
1724953200000|2024-08-29 17:40:00|18914.9|18912.1|18917.4|18914.6|18918.4|18915.6|18912.4|18909.6|117
1724953500000|2024-08-29 17:45:00|18917.9|18915.1|18913.4|18910.6|18918.4|18915.6|18910.9|18908.1|94
1724953800000|2024-08-29 17:50:00|18912.9|18910.1|18923.4|18920.6|18923.4|18920.6|18912.4|18909.6|89
1724954100000|2024-08-29 17:55:00|18923.9|18921.1|18929.4|18926.6|18930.4|18927.6|18922.4|18919.6|110
1724954400000|2024-08-29 18:00:00|18929.9|18927.1|18925.4|18922.6|18929.9|18927.1|18912.4|18909.6|79
1724954700000|2024-08-29 18:05:00|18925.9|18923.1|18922.4|18919.6|18928.4|18925.6|18922.4|18919.6|60
1724955000000|2024-08-29 18:10:00|18922.9|18920.1|18920.4|18917.6|18925.4|18922.6|18918.9|18916.1|74
1724955300000|2024-08-29 18:15:00|18919.9|18917.1|18915.9|18913.1|18920.4|18917.6|18915.4|18912.6|38
1724955600000|2024-08-29 18:20:00|18916.4|18913.6|18921.4|18918.6|18922.4|18919.6|18914.4|18911.6|51
1724955900000|2024-08-29 18:25:00|18920.9|18918.1|18894.4|18891.6|18921.4|18918.6|18891.4|18888.6|254
1724956200000|2024-08-29 18:30:00|18893.9|18891.1|18879.9|18877.1|18893.9|18891.1|18878.9|18876.1|461
1724956500000|2024-08-29 18:35:00|18879.4|18876.6|18855.4|18852.6|18881.9|18879.1|18853.9|18851.1|298
1724956800000|2024-08-29 18:40:00|18854.9|18852.1|18844.4|18841.6|18866.4|18863.6|18833.4|18830.6|480
1724957100000|2024-08-29 18:45:00|18844.9|18842.1|18844.4|18841.6|18846.4|18843.6|18825.9|18823.1|401
1724957400000|2024-08-29 18:50:00|18843.9|18841.1|18845.4|18842.6|18846.4|18843.6|18821.4|18818.6|320
1724957700000|2024-08-29 18:55:00|18845.9|18843.1|18839.9|18837.1|18849.4|18846.6|18829.9|18827.1|318
1724958000000|2024-08-29 19:00:00|18840.4|18837.6|18832.9|18830.1|18840.4|18837.6|18824.9|18822.1|294
1724958300000|2024-08-29 19:05:00|18833.4|18830.6|18839.9|18837.1|18842.4|18839.6|18831.4|18828.6|130
1724958600000|2024-08-29 19:10:00|18839.4|18836.6|18838.4|18835.6|18844.4|18841.6|18829.9|18827.1|173
1724958900000|2024-08-29 19:15:00|18838.9|18836.1|18848.4|18845.6|18856.4|18853.6|18834.9|18832.1|244
1724959200000|2024-08-29 19:20:00|18847.4|18844.6|18852.4|18849.6|18854.4|18851.6|18842.9|18840.1|156
1724959500000|2024-08-29 19:25:00|18851.9|18849.1|18860.9|18858.1|18863.4|18860.6|18851.4|18848.6|173
1724959800000|2024-08-29 19:30:00|18862.4|18859.6|18863.4|18860.6|18865.4|18862.6|18856.4|18853.6|206
1724960100000|2024-08-29 19:35:00|18863.9|18861.1|18865.9|18863.1|18877.4|18874.6|18861.4|18858.6|228
1724960400000|2024-08-29 19:40:00|18865.4|18862.6|18847.4|18844.6|18869.4|18866.6|18846.4|18843.6|151
1724960700000|2024-08-29 19:45:00|18846.9|18844.1|18846.9|18844.1|18855.4|18852.6|18846.4|18843.6|230
1724961000000|2024-08-29 19:50:00|18846.4|18843.6|18840.9|18838.1|18853.4|18850.6|18840.4|18837.6|280
1724961300000|2024-08-29 19:55:00|18840.4|18837.6|18847.9|18845.1|18850.4|18847.6|18840.4|18837.6|238
1724961600000|2024-08-29 20:00:00|18848.9|18841.9|18852.5|18845.5|18863.1|18856.1|18848.9|18841.9|21
1724961900000|2024-08-29 20:05:00|18852|18845|18857.4|18850.4|18862.8|18855.8|18851.8|18844.8|0
1724962200000|2024-08-29 20:10:00|18857.3|18850.3|18858.3|18851.3|18863.9|18856.9|18857.3|18850.3|0
1724962500000|2024-08-29 20:15:00|18858.8|18851.8|18861.1|18854.1|18861.7|18854.7|18858.2|18851.2|0
1724962800000|2024-08-29 20:20:00|18860.8|18853.8|18860.7|18853.7|18863.7|18856.7|18860.1|18853.1|0
1724963100000|2024-08-29 20:25:00|18860.1|18853.1|18854.4|18847.4|18863.4|18856.4|18851.6|18844.6|0
1724963400000|2024-08-29 20:30:00|18855|18848|18852.8|18845.8|18855.6|18848.6|18852.8|18845.8|0
1724963700000|2024-08-29 20:35:00|18852.5|18845.5|18853.6|18846.6|18855.8|18848.8|18851.7|18844.7|0
1724964000000|2024-08-29 20:40:00|18853.9|18846.9|18860.5|18853.5|18860.9|18853.9|18853.3|18846.3|0
1724964300000|2024-08-29 20:45:00|18859.9|18852.9|18856.8|18849.8|18860.1|18853.1|18853.6|18846.6|0
1724964600000|2024-08-29 20:50:00|18857.4|18850.4|18863.3|18856.3|18865.9|18858.9|18856.8|18849.8|0
1724964900000|2024-08-29 20:55:00|18863.9|18856.9|18862.4|18855.4|18865.5|18858.5|18862.4|18855.4|0
1724965200000|2024-08-29 21:00:00|18862.7|18855.7|18863.9|18856.9|18864|18857|18862.7|18855.7|0
1724965500000|2024-08-29 21:05:00|18863.8|18856.8|18861.7|18854.7|18863.8|18856.8|18861.6|18854.6|0
1724965800000|2024-08-29 21:10:00|18861.3|18854.3|18860.3|18853.3|18862.3|18855.3|18860|18853|0
1724966100000|2024-08-29 21:15:00|18860.6|18853.6|18860.6|18853.6|18864|18857|18860.2|18853.2|0
1724966400000|2024-08-29 21:20:00|18859.6|18852.6|18861.8|18854.8|18861.8|18854.8|18859.5|18852.5|0
1724966700000|2024-08-29 21:25:00|18861.3|18854.3|18861.9|18854.9|18861.9|18854.9|18860.3|18853.3|0
1724967000000|2024-08-29 21:30:00|18862|18855|18862|18855|18862.5|18855.5|18862|18855|0
1724967300000|2024-08-29 21:35:00|18862.1|18855.1|18864.4|18857.4|18864.5|18857.5|18862.1|18855.1|0
1724967600000|2024-08-29 21:40:00|18864.5|18857.5|18864.8|18857.8|18864.8|18857.8|18864.5|18857.5|0
1724967900000|2024-08-29 21:45:00|18864|18857|18864.2|18857.2|18865.7|18858.7|18863.9|18856.9|0
1724968200000|2024-08-29 21:50:00|18864|18857|18864.9|18857.9|18865|18858|18863.7|18856.7|0
1724968500000|2024-08-29 21:55:00|18864.7|18857.7|18860.4|18853.4|18864.9|18857.9|18859.7|18852.7|0
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18862.5|18855.5|18869.6|18862.6|18860.7|18853.7|0
1724969100000|2024-08-29 22:05:00|18861.3|18854.3|18850.4|18843.4|18861.3|18854.3|18843.6|18836.6|0
1724969400000|2024-08-29 22:10:00|18850.1|18843.1|18855|18848|18858.4|18851.4|18847.8|18840.8|0
1724969700000|2024-08-29 22:15:00|18855.3|18848.3|18858.7|18851.7|18861.2|18854.2|18854.6|18847.6|0
1724970000000|2024-08-29 22:20:00|18858.5|18851.5|18853.6|18846.6|18860.2|18853.2|18851.2|18844.2|0
1724970300000|2024-08-29 22:25:00|18853.3|18846.3|18857.1|18850.1|18857.7|18850.7|18852.4|18845.4|0
1724970600000|2024-08-29 22:30:00|18856.8|18849.8|18855.3|18848.3|18858.3|18851.3|18854.8|18847.8|0
1724970900000|2024-08-29 22:35:00|18855.6|18848.6|18855.4|18848.4|18855.6|18848.6|18853.6|18846.6|0
1724971200000|2024-08-29 22:40:00|18855.1|18848.1|18859.2|18852.2|18859.5|18852.5|18854.2|18847.2|0
1724971500000|2024-08-29 22:45:00|18859.5|18852.5|18856.3|18849.3|18859.5|18852.5|18854.5|18847.5|0
1724971800000|2024-08-29 22:50:00|18856|18849|18855.7|18848.7|18857.5|18850.5|18855.1|18848.1|0
1724972100000|2024-08-29 22:55:00|18855.4|18848.4|18857|18850|18857.6|18850.6|18855.1|18848.1|0
1724972400000|2024-08-29 23:00:00|18856.7|18849.7|18855.5|18848.5|18857.9|18850.9|18853.5|18846.5|0
1724972700000|2024-08-29 23:05:00|18855.3|18848.3|18858.8|18851.8|18859.1|18852.1|18854.1|18847.1|0
1724973000000|2024-08-29 23:10:00|18859.1|18852.1|18860.7|18853.7|18860.7|18853.7|18858.2|18851.2|0
1724973300000|2024-08-29 23:15:00|18860.4|18853.4|18860.3|18853.3|18861.8|18854.8|18859.4|18852.4|0
1724973600000|2024-08-29 23:20:00|18860|18853|18862.4|18855.4|18864.1|18857.1|18859.7|18852.7|0
1724973900000|2024-08-29 23:25:00|18862.7|18855.7|18863|18856|18863.5|18856.5|18861.2|18854.2|0
1724974200000|2024-08-29 23:30:00|18862.7|18855.7|18857|18850|18862.7|18855.7|18856.5|18849.5|0
1724974500000|2024-08-29 23:35:00|18856.7|18849.7|18856.2|18849.2|18858.8|18851.8|18855.9|18848.9|0
1724974800000|2024-08-29 23:40:00|18856.5|18849.5|18856.8|18849.8|18857.7|18850.7|18854.7|18847.7|0
1724975100000|2024-08-29 23:45:00|18857.1|18850.1|18860.7|18853.7|18861.3|18854.3|18855.9|18848.9|0
1724975400000|2024-08-29 23:50:00|18860.4|18853.4|18858.6|18851.6|18862.1|18855.1|18857.4|18850.4|0
1724975700000|2024-08-29 23:55:00|18858.3|18851.3|18858|18851|18859.7|18852.7|18858|18851|0
1724976000000|2024-08-30 00:00:00|18858.5|18851.5|18849.9|18842.9|18859.1|18852.1|18849|18842|0
1724976300000|2024-08-30 00:05:00|18849.6|18842.6|18842.9|18835.9|18850.8|18843.8|18840.5|18833.5|0
1724976600000|2024-08-30 00:10:00|18842.6|18835.6|18847.5|18840.5|18847.5|18840.5|18839.9|18832.9|0
1724976900000|2024-08-30 00:15:00|18847.8|18840.8|18855.4|18850.4|18862.4|18857.4|18847.8|18840.8|51
1724977200000|2024-08-30 00:20:00|18854.9|18849.9|18853.4|18848.4|18861.9|18856.9|18847.4|18842.4|55
1724977500000|2024-08-30 00:25:00|18853.9|18848.9|18865.9|18860.9|18867.4|18862.4|18852.9|18847.9|33
1724977800000|2024-08-30 00:30:00|18866.4|18861.4|18869.9|18864.9|18877.4|18872.4|18865.4|18860.4|17
1724978100000|2024-08-30 00:35:00|18870.4|18865.4|18864.9|18859.9|18870.4|18865.4|18864.9|18859.9|6
1724978400000|2024-08-30 00:40:00|18865.4|18860.4|18867.4|18862.4|18867.9|18862.9|18864.4|18859.4|5
1724978700000|2024-08-30 00:45:00|18866.9|18861.9|18868.4|18863.4|18868.4|18863.4|18860.9|18855.9|16
1724979000000|2024-08-30 00:50:00|18867.9|18862.9|18864.4|18859.4|18868.4|18863.4|18861.9|18856.9|14
1724979300000|2024-08-30 00:55:00|18863.9|18858.9|18860.4|18855.4|18867.4|18862.4|18858.9|18853.9|14
1724979600000|2024-08-30 01:00:00|18859.9|18854.9|18868.9|18863.9|18869.4|18864.4|18859.9|18854.9|8
1724979900000|2024-08-30 01:05:00|18868.4|18863.4|18862.4|18857.4|18869.9|18864.9|18858.9|18853.9|28
1724980200000|2024-08-30 01:10:00|18861.9|18856.9|18860.4|18855.4|18865.4|18860.4|18860.4|18855.4|9
1724980500000|2024-08-30 01:15:00|18859.9|18854.9|18858.9|18853.9|18864.4|18859.4|18856.9|18851.9|8
1724980800000|2024-08-30 01:20:00|18858.4|18853.4|18863.4|18858.4|18863.4|18858.4|18857.4|18852.4|1
1724981100000|2024-08-30 01:25:00|18862.9|18857.9|18857.9|18852.9|18865.4|18860.4|18856.9|18851.9|7
1724981400000|2024-08-30 01:30:00|18858.4|18853.4|18868.4|18863.4|18868.4|18863.4|18857.4|18852.4|8
1724981700000|2024-08-30 01:35:00|18867.9|18862.9|18867.9|18862.9|18868.4|18863.4|18866.4|18861.4|1
1724982000000|2024-08-30 01:40:00|18868.4|18863.4|18872.4|18867.4|18873.4|18868.4|18868.4|18863.4|4
1724982300000|2024-08-30 01:45:00|18871.9|18866.9|18871.9|18866.9|18874.4|18869.4|18870.9|18865.9|3
1724982600000|2024-08-30 01:50:00|18872.4|18867.4|18872.9|18867.9|18873.9|18868.9|18870.9|18865.9|6
1724982900000|2024-08-30 01:55:00|18872.4|18867.4|18871.4|18866.4|18873.9|18868.9|18869.9|18864.9|11
1724983200000|2024-08-30 02:00:00|18871.9|18866.9|18875.4|18870.4|18877.4|18872.4|18868.4|18863.4|4
1724983500000|2024-08-30 02:05:00|18875.9|18870.9|18871.9|18866.9|18875.9|18870.9|18870.4|18865.4|0
1724983800000|2024-08-30 02:10:00|18871.4|18866.4|18872.4|18867.4|18875.4|18870.4|18870.4|18865.4|0
1724984100000|2024-08-30 02:15:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.9|18866.9|3
1724984400000|2024-08-30 02:20:00|18873.9|18868.9|18878.4|18873.4|18878.9|18873.9|18873.4|18868.4|3
1724984700000|2024-08-30 02:25:00|18878.9|18873.9|18881.9|18876.9|18882.4|18877.4|18878.4|18873.4|5
1724985000000|2024-08-30 02:30:00|18882.4|18877.4|18884.9|18879.9|18886.9|18881.9|18882.4|18877.4|4
1724985300000|2024-08-30 02:35:00|18885.4|18880.4|18884.4|18879.4|18885.9|18880.9|18884.4|18879.4|0
1724985600000|2024-08-30 02:40:00|18884.9|18879.9|18885.9|18880.9|18886.4|18881.4|18883.9|18878.9|5
1724985900000|2024-08-30 02:45:00|18886.4|18881.4|18885.9|18880.9|18887.4|18882.4|18884.4|18879.4|1
1724986200000|2024-08-30 02:50:00|18885.4|18880.4|18884.4|18879.4|18887.9|18882.9|18884.4|18879.4|7
1724986500000|2024-08-30 02:55:00|18883.9|18878.9|18885.9|18880.9|18887.4|18882.4|18881.4|18876.4|10
1724986800000|2024-08-30 03:00:00|18886.4|18881.4|18880.9|18875.9|18886.9|18881.9|18879.9|18874.9|3
1724987100000|2024-08-30 03:05:00|18880.4|18875.4|18875.4|18870.4|18880.9|18875.9|18875.4|18870.4|3
1724987400000|2024-08-30 03:10:00|18875.9|18870.9|18874.4|18869.4|18876.9|18871.9|18873.4|18868.4|2
1724987700000|2024-08-30 03:15:00|18873.9|18868.9|18874.4|18869.4|18876.4|18871.4|18873.4|18868.4|4
1724988000000|2024-08-30 03:20:00|18873.9|18868.9|18869.9|18864.9|18873.9|18868.9|18869.9|18864.9|0
1724988300000|2024-08-30 03:25:00|18870.4|18865.4|18869.9|18864.9|18871.4|18866.4|18869.9|18864.9|0
1724988600000|2024-08-30 03:30:00|18870.4|18865.4|18870.9|18865.9|18870.9|18865.9|18869.9|18864.9|0
1724988900000|2024-08-30 03:35:00|18870.4|18865.4|18868.9|18863.9|18871.4|18866.4|18867.9|18862.9|1
1724989200000|2024-08-30 03:40:00|18868.4|18863.4|18866.9|18861.9|18870.4|18865.4|18865.9|18860.9|10
1724989500000|2024-08-30 03:45:00|18867.4|18862.4|18868.9|18863.9|18870.4|18865.4|18866.9|18861.9|2
1724989800000|2024-08-30 03:50:00|18869.4|18864.4|18870.9|18865.9|18873.4|18868.4|18869.4|18864.4|1
1724990100000|2024-08-30 03:55:00|18870.4|18865.4|18871.9|18866.9|18871.9|18866.9|18868.9|18863.9|2
1724990400000|2024-08-30 04:00:00|18872.4|18867.4|18868.9|18863.9|18873.9|18868.9|18868.9|18863.9|3
1724990700000|2024-08-30 04:05:00|18868.4|18863.4|18867.9|18862.9|18868.4|18863.4|18867.9|18862.9|0
1724991000000|2024-08-30 04:10:00|18868.4|18863.4|18863.9|18858.9|18868.4|18863.4|18862.9|18857.9|6
1724991300000|2024-08-30 04:15:00|18863.4|18858.4|18861.9|18856.9|18863.9|18858.9|18858.9|18853.9|10
1724991600000|2024-08-30 04:20:00|18862.9|18857.9|18865.4|18860.4|18865.4|18860.4|18862.4|18857.4|5
1724991900000|2024-08-30 04:25:00|18864.9|18859.9|18860.4|18855.4|18865.4|18860.4|18858.9|18853.9|2
1724992200000|2024-08-30 04:30:00|18859.9|18854.9|18863.9|18858.9|18863.9|18858.9|18858.9|18853.9|4
1724992500000|2024-08-30 04:35:00|18864.4|18859.4|18867.9|18862.9|18868.4|18863.4|18863.4|18858.4|4
1724992800000|2024-08-30 04:40:00|18867.4|18862.4|18873.9|18868.9|18876.4|18871.4|18867.4|18862.4|22
1724993100000|2024-08-30 04:45:00|18874.4|18869.4|18876.9|18871.9|18876.9|18871.9|18872.9|18867.9|5
1724993400000|2024-08-30 04:50:00|18876.4|18871.4|18877.4|18872.4|18878.9|18873.9|18876.4|18871.4|0
1724993700000|2024-08-30 04:55:00|18875.9|18870.9|18875.9|18870.9|18875.9|18870.9|18872.9|18867.9|7
1724994000000|2024-08-30 05:00:00|18875.4|18870.4|18874.9|18869.9|18877.9|18872.9|18867.4|18862.4|52
1724994300000|2024-08-30 05:05:00|18875.4|18870.4|18872.4|18867.4|18876.4|18871.4|18870.9|18865.9|12
1724994600000|2024-08-30 05:10:00|18871.9|18866.9|18873.4|18868.4|18874.4|18869.4|18871.4|18866.4|5
1724994900000|2024-08-30 05:15:00|18872.9|18867.9|18870.9|18865.9|18873.4|18868.4|18870.9|18865.9|0
1724995200000|2024-08-30 05:20:00|18870.4|18865.4|18868.4|18863.4|18871.9|18866.9|18867.9|18862.9|8
1724995500000|2024-08-30 05:25:00|18868.9|18863.9|18868.9|18863.9|18870.4|18865.4|18865.9|18860.9|19
1724995800000|2024-08-30 05:30:00|18869.4|18864.4|18866.9|18861.9|18871.9|18866.9|18865.9|18860.9|22
1724996100000|2024-08-30 05:35:00|18867.4|18862.4|18878.9|18873.9|18879.4|18874.4|18866.9|18861.9|23
1724996400000|2024-08-30 05:40:00|18878.4|18873.4|18878.4|18873.4|18880.9|18875.9|18877.9|18872.9|12
1724996700000|2024-08-30 05:45:00|18877.9|18872.9|18881.9|18876.9|18882.9|18877.9|18877.9|18872.9|32
1724997000000|2024-08-30 05:50:00|18882.4|18877.4|18888.4|18883.4|18892.4|18887.4|18881.9|18876.9|84
1724997300000|2024-08-30 05:55:00|18888.9|18883.9|18880.9|18875.9|18891.4|18886.4|18879.4|18874.4|59
1724997600000|2024-08-30 06:00:00|18879.8|18877|18880.3|18877.5|18894.8|18892|18875.8|18873|198
1724997900000|2024-08-30 06:05:00|18880.8|18878|18889.8|18887|18890.8|18888|18880.3|18877.5|128
1724998200000|2024-08-30 06:10:00|18892.3|18889.5|18892.8|18890|18895.3|18892.5|18883.3|18880.5|123
1724998500000|2024-08-30 06:15:00|18892.3|18889.5|18889.8|18887|18892.3|18889.5|18881.8|18879|59
1724998800000|2024-08-30 06:20:00|18889.3|18886.5|18886.8|18884|18892.8|18890|18883.8|18881|107
1724999100000|2024-08-30 06:25:00|18888.3|18885.5|18887.3|18884.5|18892.3|18889.5|18886.8|18884|64
1724999400000|2024-08-30 06:30:00|18887.8|18885|18891.8|18889|18895.3|18892.5|18884.8|18882|97
1724999700000|2024-08-30 06:35:00|18892.3|18889.5|18878.8|18876|18892.3|18889.5|18875.8|18873|130
1725000000000|2024-08-30 06:40:00|18878.3|18875.5|18883.8|18881|18883.8|18881|18876.8|18874|78
1725000300000|2024-08-30 06:45:00|18876.3|18873.5|18880.3|18877.5|18882.3|18879.5|18870.8|18868|181
1725000600000|2024-08-30 06:50:00|18880.8|18878|18884.8|18882|18885.8|18883|18876.8|18874|96
1725000900000|2024-08-30 06:55:00|18884.3|18881.5|18878.8|18876|18887.8|18885|18877.8|18875|189
1725001200000|2024-08-30 07:00:00|18878.1|18876.7|18889.1|18887.7|18903.1|18901.7|18878.1|18876.7|979
1725001500000|2024-08-30 07:05:00|18888.6|18887.2|18897.1|18895.7|18901.1|18899.7|18886.6|18885.2|491
1725001800000|2024-08-30 07:10:00|18895.1|18893.7|18901.1|18899.7|18902.6|18901.2|18887.1|18885.7|352
1725002100000|2024-08-30 07:15:00|18900.6|18899.2|18900.1|18898.7|18909.1|18907.7|18894.6|18893.2|330
1725002400000|2024-08-30 07:20:00|18900.6|18899.2|18903.1|18901.7|18909.6|18908.2|18899.1|18897.7|179
1725002700000|2024-08-30 07:25:00|18902.6|18901.2|18911.1|18909.7|18912.1|18910.7|18901.6|18900.2|259
1725003000000|2024-08-30 07:30:00|18911.6|18910.2|18913.1|18911.7|18917.1|18915.7|18910.1|18908.7|358
1725003300000|2024-08-30 07:35:00|18912.6|18911.2|18927.6|18926.2|18928.1|18926.7|18912.6|18911.2|364
1725003600000|2024-08-30 07:40:00|18928.1|18926.7|18931|18929.6|18934|18932.6|18924.6|18923.2|410
1725003900000|2024-08-30 07:45:00|18930.5|18929.1|18913|18911.6|18935|18933.6|18913|18911.6|299
1725004200000|2024-08-30 07:50:00|18914|18912.6|18928.3|18926.9|18928.3|18926.9|18912.5|18911.1|212
1725004500000|2024-08-30 07:55:00|18929.3|18927.9|18931.3|18929.9|18941.3|18939.9|18926.3|18924.9|228
1725004800000|2024-08-30 08:00:00|18931.8|18930.4|18931.3|18929.9|18938.8|18937.4|18927.3|18925.9|160
1725005100000|2024-08-30 08:05:00|18931.8|18930.4|18925.3|18923.9|18934.3|18932.9|18921.8|18920.4|215
1725005400000|2024-08-30 08:10:00|18925.8|18924.4|18934.3|18932.9|18936.3|18934.9|18925.3|18923.9|149
1725005700000|2024-08-30 08:15:00|18934.8|18933.4|18925.3|18923.9|18935.8|18934.4|18925.3|18923.9|190
1725006000000|2024-08-30 08:20:00|18924.8|18923.4|18928.3|18926.9|18928.3|18926.9|18920.3|18918.9|177
1725006300000|2024-08-30 08:25:00|18927.8|18926.4|18930.8|18929.4|18936.8|18935.4|18927.3|18925.9|164
1725006600000|2024-08-30 08:30:00|18932.3|18930.9|18933.3|18931.9|18934.3|18932.9|18925.3|18923.9|92
1725006900000|2024-08-30 08:35:00|18934.3|18932.9|18938.3|18936.9|18938.8|18937.4|18932.3|18930.9|163
1725007200000|2024-08-30 08:40:00|18937.8|18936.4|18938.8|18937.4|18939.3|18937.9|18933.8|18932.4|109
1725007500000|2024-08-30 08:45:00|18939.8|18938.4|18934.8|18933.4|18944.3|18942.9|18930.8|18929.4|256
1725007800000|2024-08-30 08:50:00|18935.3|18933.9|18935.3|18933.9|18938.8|18937.4|18928.3|18926.9|235
1725008100000|2024-08-30 08:55:00|18935.8|18934.4|18940.3|18938.9|18940.8|18939.4|18934.3|18932.9|116
1725008400000|2024-08-30 09:00:00|18939.8|18938.4|18949.3|18947.9|18949.3|18947.9|18936.3|18934.9|142
1725008700000|2024-08-30 09:05:00|18948.8|18947.4|18946.3|18944.9|18950.8|18949.4|18942.8|18941.4|145
1725009000000|2024-08-30 09:10:00|18948.8|18947.4|18959.3|18957.9|18960.3|18958.9|18948.8|18947.4|208
1725009300000|2024-08-30 09:15:00|18958.8|18957.4|18960.3|18958.9|18961.3|18959.9|18953.3|18951.9|246
1725009600000|2024-08-30 09:20:00|18960.8|18959.4|18951.3|18949.9|18961.8|18960.4|18951.3|18949.9|167
1725009900000|2024-08-30 09:25:00|18950.8|18949.4|18951.3|18949.9|18953.3|18951.9|18949.8|18948.4|81
1725010200000|2024-08-30 09:30:00|18946.3|18944.9|18933.3|18931.9|18946.8|18945.4|18932.8|18931.4|353
1725010500000|2024-08-30 09:35:00|18934.3|18932.9|18944.3|18942.9|18944.8|18943.4|18932.3|18930.9|209
1725010800000|2024-08-30 09:40:00|18943.8|18942.4|18940.3|18938.9|18944.3|18942.9|18935.8|18934.4|148
1725011100000|2024-08-30 09:45:00|18940.8|18939.4|18945.3|18943.9|18945.8|18944.4|18938.8|18937.4|119
1725011400000|2024-08-30 09:50:00|18944.8|18943.4|18944.3|18942.9|18944.8|18943.4|18939.8|18938.4|180
1725011700000|2024-08-30 09:55:00|18943.8|18942.4|18946.3|18944.9|18948.8|18947.4|18943.3|18941.9|176
1725012000000|2024-08-30 10:00:00|18946.8|18945.4|18939.8|18938.4|18947.3|18945.9|18935.3|18933.9|134
1725012300000|2024-08-30 10:05:00|18940.3|18938.9|18938.3|18936.9|18942.8|18941.4|18933.8|18932.4|149
1725012600000|2024-08-30 10:10:00|18937.8|18936.4|18943.8|18942.4|18945.8|18944.4|18936.3|18934.9|317
1725012900000|2024-08-30 10:15:00|18943.3|18941.9|18946.3|18944.9|18948.8|18947.4|18940.8|18939.4|207
1725013200000|2024-08-30 10:20:00|18946.8|18945.4|18944.3|18942.9|18950.3|18948.9|18944.3|18942.9|154
1725013500000|2024-08-30 10:25:00|18944.8|18943.4|18949.3|18947.9|18949.8|18948.4|18944.8|18943.4|58
1725013800000|2024-08-30 10:30:00|18949.8|18948.4|18944.3|18942.9|18950.3|18948.9|18943.3|18941.9|117
1725014100000|2024-08-30 10:35:00|18943.8|18942.4|18945.3|18943.9|18946.8|18945.4|18940.8|18939.4|145
1725014400000|2024-08-30 10:40:00|18945.8|18944.4|18951.8|18950.4|18952.3|18950.9|18944.3|18942.9|208
1725014700000|2024-08-30 10:45:00|18951.3|18949.9|18955.3|18953.9|18956.3|18954.9|18951.3|18949.9|164
1725015000000|2024-08-30 10:50:00|18955.8|18954.4|18955.3|18953.9|18959.8|18958.4|18954.8|18953.4|201
1725015300000|2024-08-30 10:55:00|18955.8|18954.4|18958.8|18957.4|18958.8|18957.4|18948.3|18946.9|228
1725015600000|2024-08-30 11:00:00|18959.3|18957.9|18956.3|18954.9|18967.8|18966.4|18953.3|18951.9|543
1725015900000|2024-08-30 11:05:00|18956.8|18955.4|18956.3|18954.9|18958.8|18957.4|18952.8|18951.4|169
1725016200000|2024-08-30 11:10:00|18956.8|18955.4|18951.3|18949.9|18958.8|18957.4|18950.8|18949.4|92
1725016500000|2024-08-30 11:15:00|18950.8|18949.4|18955.3|18953.9|18958.8|18957.4|18950.3|18948.9|119
1725016800000|2024-08-30 11:20:00|18954.8|18953.4|18944.8|18943.4|18955.3|18953.9|18943.3|18941.9|157
1725017100000|2024-08-30 11:25:00|18944.3|18942.9|18945.3|18943.9|18951.8|18950.4|18942.8|18941.4|145
1725017400000|2024-08-30 11:30:00|18945.8|18944.4|18952.3|18950.9|18954.3|18952.9|18945.3|18943.9|103
1725017700000|2024-08-30 11:35:00|18951.8|18950.4|18954.3|18952.9|18957.3|18955.9|18951.8|18950.4|85
1725018000000|2024-08-30 11:40:00|18954.8|18953.4|18943.3|18941.9|18955.8|18954.4|18941.3|18939.9|161
1725018300000|2024-08-30 11:45:00|18943.8|18942.4|18946.3|18944.9|18949.8|18948.4|18942.8|18941.4|72
1725018600000|2024-08-30 11:50:00|18946.8|18945.4|18953.3|18951.9|18953.3|18951.9|18946.3|18944.9|73
1725018900000|2024-08-30 11:55:00|18953.8|18952.4|18953.3|18951.9|18956.8|18955.4|18951.3|18949.9|164
1725019200000|2024-08-30 12:00:00|18953.8|18952.4|18954.3|18952.9|18958.8|18957.4|18952.3|18950.9|110
1725019500000|2024-08-30 12:05:00|18954.8|18953.4|18957.3|18955.9|18958.3|18956.9|18953.8|18952.4|116
1725019800000|2024-08-30 12:10:00|18957.8|18956.4|18957.4|18956|18962.8|18961.4|18955.8|18954.4|93
1725020100000|2024-08-30 12:15:00|18956.9|18955.5|18962.4|18961|18962.9|18961.5|18953.4|18952|97
1725020400000|2024-08-30 12:20:00|18961.9|18960.5|18967.4|18966|18969.9|18968.5|18961.4|18960|197
1725020700000|2024-08-30 12:25:00|18967.9|18966.5|18966.4|18965|18972.4|18971|18966.4|18965|196
1725021000000|2024-08-30 12:30:00|18967.4|18966|18958.9|18957.5|18972.4|18971|18956.4|18955|262
1725021300000|2024-08-30 12:35:00|18959.4|18958|18958.4|18957|18961.9|18960.5|18951.4|18950|221
1725021600000|2024-08-30 12:40:00|18957.9|18956.5|18961.4|18960|18967.4|18966|18956.9|18955.5|162
1725021900000|2024-08-30 12:45:00|18961.9|18960.5|18952.9|18951.5|18963.4|18962|18952.9|18951.5|201
1725022200000|2024-08-30 12:50:00|18952.4|18951|18949.4|18948|18953.9|18952.5|18943.4|18942|285
1725022500000|2024-08-30 12:55:00|18948.9|18947.5|18950.9|18949.5|18955.4|18954|18944.9|18943.5|153
1725022800000|2024-08-30 13:00:00|18950.4|18949|18957.4|18956|18957.9|18956.5|18945.4|18944|184
1725023100000|2024-08-30 13:05:00|18956.9|18955.5|18964.9|18963.5|18966.4|18965|18954.9|18953.5|230
1725023400000|2024-08-30 13:10:00|18965.4|18964|18965.4|18964|18965.9|18964.5|18957.4|18956|132
1725023700000|2024-08-30 13:15:00|18964.9|18963.5|18966.4|18965|18969.4|18968|18963.9|18962.5|204
1725024000000|2024-08-30 13:20:00|18965.9|18964.5|18963.9|18962.5|18971.9|18970.5|18963.9|18962.5|237
1725024300000|2024-08-30 13:25:00|18964.4|18963|18963.9|18962.5|18968.9|18967.5|18960.9|18959.5|213
1725024600000|2024-08-30 13:30:00|18963.4|18962|18953.4|18952|18966.9|18965.5|18948.9|18947.5|466
1725024900000|2024-08-30 13:35:00|18952.9|18951.5|18953.4|18952|18955.9|18954.5|18943.9|18942.5|228
1725025200000|2024-08-30 13:40:00|18953.9|18952.5|18959.9|18958.5|18960.4|18959|18951.4|18950|148
1725025500000|2024-08-30 13:45:00|18960.4|18959|18934.9|18933.5|18962.4|18961|18934.4|18933|366
1725025800000|2024-08-30 13:50:00|18935.4|18934|18947.4|18946|18950.9|18949.5|18928.9|18927.5|346
1725026100000|2024-08-30 13:55:00|18946.9|18945.5|18949.4|18948|18951.9|18950.5|18941.9|18940.5|197
1725026400000|2024-08-30 14:00:00|18949.9|18948.5|18943.4|18942|18956.9|18955.5|18938.9|18937.5|280
1725026700000|2024-08-30 14:05:00|18942.9|18941.5|18949.4|18948|18950.4|18949|18938.4|18937|243
1725027000000|2024-08-30 14:10:00|18949.9|18948.5|18935.4|18934|18950.9|18949.5|18934.9|18933.5|157
1725027300000|2024-08-30 14:15:00|18934.9|18933.5|18947.4|18946|18948.4|18947|18931.9|18930.5|201
1725027600000|2024-08-30 14:20:00|18946.9|18945.5|18948.4|18947|18951.9|18950.5|18940.9|18939.5|147
1725027900000|2024-08-30 14:25:00|18947.9|18946.5|18941.4|18940|18950.4|18949|18939.9|18938.5|189
1725028200000|2024-08-30 14:30:00|18940.9|18939.5|18935.4|18934|18948.9|18947.5|18934.9|18933.5|249
1725028500000|2024-08-30 14:35:00|18934.9|18933.5|18930.4|18929|18939.9|18938.5|18923.9|18922.5|243
1725028800000|2024-08-30 14:40:00|18930.9|18929.5|18919.4|18918|18936.9|18935.5|18916.4|18915|247
1725029100000|2024-08-30 14:45:00|18918.9|18917.5|18932.4|18931|18933.4|18932|18914.9|18913.5|294
1725029400000|2024-08-30 14:50:00|18931.9|18930.5|18920.9|18919.5|18931.9|18930.5|18918.9|18917.5|238
1725029700000|2024-08-30 14:55:00|18920.4|18919|18917.4|18916|18927.4|18926|18913.4|18912|268
1725030000000|2024-08-30 15:00:00|18917.9|18916.5|18912.4|18911|18927.4|18926|18912.4|18911|304
1725030300000|2024-08-30 15:05:00|18911.9|18910.5|18925.9|18924.5|18927.4|18926|18911.4|18910|306
1725030600000|2024-08-30 15:10:00|18925.4|18924|18930.4|18929|18930.9|18929.5|18923.4|18922|257
1725030900000|2024-08-30 15:15:00|18929.9|18928.5|18922.4|18921|18932.4|18931|18920.9|18919.5|267
1725031200000|2024-08-30 15:20:00|18921.9|18920.5|18917.9|18916.5|18923.9|18922.5|18916.4|18915|352
1725031500000|2024-08-30 15:25:00|18918.4|18917|18908.9|18907.5|18918.4|18917|18905.9|18904.5|1087
1725031800000|2024-08-30 15:30:00|18909.9|18908.5|18905.6|18902.8|18911.6|18908.8|18890.6|18887.8|1523
1725032100000|2024-08-30 15:35:00|18904.6|18901.8|18902.6|18899.8|18910.6|18907.8|18899.6|18896.8|582
1725032400000|2024-08-30 15:40:00|18903.1|18900.3|18906.1|18903.3|18911.1|18908.3|18903.1|18900.3|207
1725032700000|2024-08-30 15:45:00|18906.6|18903.8|18903.6|18900.8|18912.6|18909.8|18900.1|18897.3|207
1725033000000|2024-08-30 15:50:00|18904.1|18901.3|18910.1|18907.3|18910.1|18907.3|18902.6|18899.8|140
1725033300000|2024-08-30 15:55:00|18909.6|18906.8|18900.1|18897.3|18910.1|18907.3|18896.1|18893.3|125
1725033600000|2024-08-30 16:00:00|18899.6|18896.8|18894.6|18891.8|18899.6|18896.8|18882.6|18879.8|229
1725033900000|2024-08-30 16:05:00|18894.1|18891.3|18896.6|18893.8|18897.6|18894.8|18891.6|18888.8|118
1725034200000|2024-08-30 16:10:00|18896.1|18893.3|18895.1|18892.3|18900.6|18897.8|18892.6|18889.8|132
1725034500000|2024-08-30 16:15:00|18895.6|18892.8|18889.1|18886.3|18897.6|18894.8|18886.6|18883.8|127
1725034800000|2024-08-30 16:20:00|18888.6|18885.8|18886.6|18883.8|18893.1|18890.3|18885.6|18882.8|122
1725035100000|2024-08-30 16:25:00|18886.1|18883.3|18876.1|18873.3|18888.6|18885.8|18873.1|18870.3|248
1725035400000|2024-08-30 16:30:00|18875.1|18872.3|18865.1|18862.3|18877.1|18874.3|18862.6|18859.8|195
1725035700000|2024-08-30 16:35:00|18864.6|18861.8|18871.1|18868.3|18872.6|18869.8|18857.6|18854.8|198
1725036000000|2024-08-30 16:40:00|18870.6|18867.8|18881.6|18878.8|18882.6|18879.8|18868.6|18865.8|428
1725036300000|2024-08-30 16:45:00|18880.6|18877.8|18888.6|18885.8|18891.6|18888.8|18876.6|18873.8|335
1725036600000|2024-08-30 16:50:00|18889.6|18886.8|18898.1|18895.3|18902.1|18899.3|18889.6|18886.8|154
1725036900000|2024-08-30 16:55:00|18898.6|18895.8|18899.6|18896.8|18905.1|18902.3|18897.1|18894.3|91
1725037200000|2024-08-30 17:00:00|18899.1|18896.3|18904.6|18901.8|18907.6|18904.8|18898.1|18895.3|116
1725037500000|2024-08-30 17:05:00|18905.1|18902.3|18900.1|18897.3|18907.1|18904.3|18899.6|18896.8|85
1725037800000|2024-08-30 17:10:00|18900.6|18897.8|18906.6|18903.8|18908.1|18905.3|18897.6|18894.8|97
1725038100000|2024-08-30 17:15:00|18907.1|18904.3|18895.6|18892.8|18908.1|18905.3|18895.1|18892.3|105
1725038400000|2024-08-30 17:20:00|18896.1|18893.3|18894.6|18891.8|18902.6|18899.8|18892.1|18889.3|99
1725038700000|2024-08-30 17:25:00|18894.1|18891.3|18902.6|18899.8|18906.6|18903.8|18894.1|18891.3|118
1725039000000|2024-08-30 17:30:00|18903.1|18900.3|18906.6|18903.8|18908.6|18905.8|18901.1|18898.3|74
1725039300000|2024-08-30 17:35:00|18906.1|18903.3|18906.1|18903.3|18912.6|18909.8|18905.1|18902.3|117
1725039600000|2024-08-30 17:40:00|18906.6|18903.8|18909.6|18906.8|18916.6|18913.8|18905.6|18902.8|93
1725039900000|2024-08-30 17:45:00|18910.1|18907.3|18907.6|18904.8|18911.6|18908.8|18904.6|18901.8|62
1725040200000|2024-08-30 17:50:00|18908.1|18905.3|18914.1|18911.3|18914.6|18911.8|18906.6|18903.8|95
1725040500000|2024-08-30 17:55:00|18913.6|18910.8|18908.6|18905.8|18915.1|18912.3|18906.1|18903.3|69
1725040800000|2024-08-30 18:00:00|18909.6|18906.8|18909.1|18906.3|18911.6|18908.8|18904.6|18901.8|79
1725041100000|2024-08-30 18:05:00|18908.6|18905.8|18918.6|18915.8|18919.1|18916.3|18908.1|18905.3|70
1725041400000|2024-08-30 18:10:00|18918.1|18915.3|18918.6|18915.8|18921.6|18918.8|18914.6|18911.8|100
1725041700000|2024-08-30 18:15:00|18917.6|18914.8|18915.6|18912.8|18921.1|18918.3|18915.6|18912.8|45
1725042000000|2024-08-30 18:20:00|18916.1|18913.3|18915.6|18912.8|18919.6|18916.8|18914.6|18911.8|43
1725042300000|2024-08-30 18:25:00|18916.6|18913.8|18915.1|18912.3|18922.6|18919.8|18914.6|18911.8|86
1725042600000|2024-08-30 18:30:00|18915.6|18912.8|18918.6|18915.8|18918.6|18915.8|18914.1|18911.3|35
1725042900000|2024-08-30 18:35:00|18919.1|18916.3|18919.6|18916.8|18923.1|18920.3|18917.1|18914.3|59
1725043200000|2024-08-30 18:40:00|18920.1|18917.3|18921.1|18918.3|18925.6|18922.8|18919.1|18916.3|76
1725043500000|2024-08-30 18:45:00|18921.6|18918.8|18926.6|18923.8|18927.1|18924.3|18919.6|18916.8|45
1725043800000|2024-08-30 18:50:00|18926.1|18923.3|18926.6|18923.8|18932.6|18929.8|18926.1|18923.3|86
1725044100000|2024-08-30 18:55:00|18926.1|18923.3|18926.1|18923.3|18927.1|18924.3|18923.6|18920.8|81
1725044400000|2024-08-30 19:00:00|18925.6|18922.8|18926.1|18923.3|18929.1|18926.3|18923.6|18920.8|92
1725044700000|2024-08-30 19:05:00|18925.6|18922.8|18922.6|18919.8|18927.6|18924.8|18922.6|18919.8|76
1725045000000|2024-08-30 19:10:00|18922.1|18919.3|18915.6|18912.8|18924.1|18921.3|18913.1|18910.3|105
1725045300000|2024-08-30 19:15:00|18915.1|18912.3|18920.6|18917.8|18921.6|18918.8|18913.6|18910.8|55
1725045600000|2024-08-30 19:20:00|18921.1|18918.3|18929.6|18926.8|18934.1|18931.3|18920.6|18917.8|83
1725045900000|2024-08-30 19:25:00|18929.1|18926.3|18932.6|18929.8|18934.1|18931.3|18926.6|18923.8|87
1725046200000|2024-08-30 19:30:00|18933.1|18930.3|18925.1|18922.3|18934.6|18931.8|18923.6|18920.8|95
1725046500000|2024-08-30 19:35:00|18924.6|18921.8|18931.1|18928.3|18933.1|18930.3|18924.6|18921.8|86
1725046800000|2024-08-30 19:40:00|18930.6|18927.8|18927.1|18924.3|18935.1|18932.3|18925.6|18922.8|117
1725047100000|2024-08-30 19:45:00|18926.6|18923.8|18934.6|18931.8|18934.6|18931.8|18926.6|18923.8|140
1725047400000|2024-08-30 19:50:00|18935.1|18932.3|18954.6|18951.8|18958.1|18955.3|18935.1|18932.3|458
1725047700000|2024-08-30 19:55:00|18953.6|18950.8|18950.1|18947.3|18962.1|18959.3|18949.6|18946.8|241
1725048000000|2024-08-30 20:00:00|18949.9|18942.9|18945.8|18938.8|18956.4|18949.4|18937.6|18930.6|32
1725048300000|2024-08-30 20:05:00|18946.4|18939.4|18948.2|18941.2|18952.3|18945.3|18945.2|18938.2|0
1725048600000|2024-08-30 20:10:00|18947.9|18940.9|18940.2|18933.2|18948.8|18941.8|18938.2|18931.2|0
1725048900000|2024-08-30 20:15:00|18940|18933|18948.8|18941.8|18949.9|18942.9|18940|18933|0
1725049200000|2024-08-30 20:20:00|18949.4|18942.4|18949.4|18942.4|18951.7|18944.7|18948.2|18941.2|0
1725049500000|2024-08-30 20:25:00|18949|18942|18951.7|18944.7|18952.3|18945.3|18949|18942|0
1725049800000|2024-08-30 20:30:00|18951.1|18944.1|18950.5|18943.5|18951.7|18944.7|18949.9|18942.9|0
1725050100000|2024-08-30 20:35:00|18950.2|18943.2|18949.4|18942.4|18950.2|18943.2|18948.2|18941.2|0
1725050400000|2024-08-30 20:40:00|18948.8|18941.8|18949.4|18942.4|18950.5|18943.5|18946.4|18939.4|0
1725050700000|2024-08-30 20:45:00|18948.8|18941.8|18945.8|18938.8|18949.4|18942.4|18945.8|18938.8|0
1725051000000|2024-08-30 20:50:00|18945.5|18938.5|18945.2|18938.2|18948.2|18941.2|18944.7|18937.7|0
1725051300000|2024-08-30 20:55:00|18944.9|18937.9|18945|18938|18948.2|18941.2|18943.5|18936.5|0
1725228000000|2024-09-01 22:00:00|18958.3|18951.3|18958.3|18951.3|18960.6|18953.6|18956.8|18949.8|0
1725228300000|2024-09-01 22:05:00|18958.6|18951.6|18955.9|18948.9|18958.9|18951.9|18955.9|18948.9|0
1725228600000|2024-09-01 22:10:00|18955.3|18948.3|18953|18946|18955.9|18948.9|18948.3|18941.3|0
1725228900000|2024-09-01 22:15:00|18953.3|18946.3|18950.1|18943.1|18954.2|18947.2|18950.1|18943.1|0
1725229200000|2024-09-01 22:20:00|18949.7|18942.7|18950.9|18943.9|18951.5|18944.5|18948.3|18941.3|0
1725229500000|2024-09-01 22:25:00|18950.6|18943.6|18948.9|18941.9|18951.2|18944.2|18948.9|18941.9|0
1725229800000|2024-09-01 22:30:00|18948.3|18941.3|18949.5|18942.5|18950.3|18943.3|18948.3|18941.3|0
1725230100000|2024-09-01 22:35:00|18948.9|18941.9|18947.7|18940.7|18949.2|18942.2|18946.5|18939.5|0
1725230400000|2024-09-01 22:40:00|18948|18941|18945.9|18938.9|18948.9|18941.9|18945.4|18938.4|0
1725230700000|2024-09-01 22:45:00|18946.5|18939.5|18941.8|18934.8|18946.5|18939.5|18941.2|18934.2|0
1725231000000|2024-09-01 22:50:00|18941.5|18934.5|18943|18936|18944.8|18937.8|18941.5|18934.5|0
1725231300000|2024-09-01 22:55:00|18942.7|18935.7|18943.6|18936.6|18944.2|18937.2|18942.1|18935.1|0
1725231600000|2024-09-01 23:00:00|18943.9|18936.9|18943.9|18936.9|18946.5|18939.5|18943|18936|0
1725231900000|2024-09-01 23:05:00|18944.2|18937.2|18944.8|18937.8|18945.9|18938.9|18943.6|18936.6|0
1725232200000|2024-09-01 23:10:00|18945|18938|18944.2|18937.2|18946.5|18939.5|18944.2|18937.2|0
1725232500000|2024-09-01 23:15:00|18944.5|18937.5|18944.8|18937.8|18945.9|18938.9|18943.6|18936.6|0
1725232800000|2024-09-01 23:20:00|18944.5|18937.5|18947.1|18940.1|18948.3|18941.3|18944.2|18937.2|0
1725233100000|2024-09-01 23:25:00|18946.8|18939.8|18945.9|18938.9|18947.1|18940.1|18945.9|18938.9|0
1725233400000|2024-09-01 23:30:00|18946.5|18939.5|18947.7|18940.7|18949.5|18942.5|18946.5|18939.5|0
1725233700000|2024-09-01 23:35:00|18948|18941|18947.1|18940.1|18948.9|18941.9|18947.1|18940.1|0
1725234000000|2024-09-01 23:40:00|18946.5|18939.5|18945.9|18938.9|18947.1|18940.1|18945.4|18938.4|0
1725234300000|2024-09-01 23:45:00|18946.2|18939.2|18948|18941|18948.9|18941.9|18945.4|18938.4|0
1725234600000|2024-09-01 23:50:00|18947.7|18940.7|18947.1|18940.1|18948.3|18941.3|18946.5|18939.5|0
1725234900000|2024-09-01 23:55:00|18947.4|18940.4|18943|18936|18947.7|18940.7|18941.8|18934.8|0
1725235200000|2024-09-02 00:00:00|18943.6|18936.6|18942.4|18935.4|18944.2|18937.2|18941.2|18934.2|0
1725235500000|2024-09-02 00:05:00|18943|18936|18943.6|18936.6|18945.4|18938.4|18941.8|18934.8|0
1725235800000|2024-09-02 00:10:00|18943.3|18936.3|18940.4|18933.4|18945.1|18938.1|18940.4|18933.4|0
1725236100000|2024-09-02 00:15:00|18940.7|18933.7|18928.7|18923.7|18941|18934|18917.2|18912.2|153
1725236400000|2024-09-02 00:20:00|18929.2|18924.2|18929.7|18924.7|18938.2|18933.2|18928.7|18923.7|13
1725236700000|2024-09-02 00:25:00|18930.2|18925.2|18931.7|18926.7|18936.8|18931.8|18929.7|18924.7|10
1725237000000|2024-09-02 00:30:00|18934.7|18929.7|18933.7|18928.7|18936.7|18931.7|18933.7|18928.7|22
1725237300000|2024-09-02 00:35:00|18934.2|18929.2|18938.7|18933.7|18939.2|18934.2|18934.2|18929.2|6
1725237600000|2024-09-02 00:40:00|18939.2|18934.2|18930.7|18925.7|18941.2|18936.2|18930.7|18925.7|12
1725237900000|2024-09-02 00:45:00|18930.2|18925.2|18931.7|18926.7|18935.7|18930.7|18929.7|18924.7|6
1725238200000|2024-09-02 00:50:00|18931.2|18926.2|18931.7|18926.7|18933.7|18928.7|18931.2|18926.2|4
1725238500000|2024-09-02 00:55:00|18931.2|18926.2|18923.2|18918.2|18932.2|18927.2|18922.7|18917.7|8
1725238800000|2024-09-02 01:00:00|18923.7|18918.7|18921.2|18916.2|18924.7|18919.7|18920.2|18915.2|10
1725239100000|2024-09-02 01:05:00|18921.7|18916.7|18930.2|18925.2|18931.7|18926.7|18920.2|18915.2|5
1725239400000|2024-09-02 01:10:00|18928.7|18923.7|18926.7|18921.7|18930.2|18925.2|18926.7|18921.7|2
1725239700000|2024-09-02 01:15:00|18927.2|18922.2|18931.7|18926.7|18931.7|18926.7|18923.2|18918.2|4
1725240000000|2024-09-02 01:20:00|18931.2|18926.2|18931.2|18926.2|18933.2|18928.2|18931.2|18926.2|7
1725240300000|2024-09-02 01:25:00|18931.7|18926.7|18925.2|18920.2|18932.7|18927.7|18924.2|18919.2|3
1725240600000|2024-09-02 01:30:00|18924.7|18919.7|18924.7|18919.7|18930.7|18925.7|18924.7|18919.7|7
1725240900000|2024-09-02 01:35:00|18924.2|18919.2|18926.7|18921.7|18927.7|18922.7|18921.7|18916.7|6
1725241200000|2024-09-02 01:40:00|18926.2|18921.2|18924.2|18919.2|18927.7|18922.7|18923.7|18918.7|1
1725241500000|2024-09-02 01:45:00|18923.7|18918.7|18930.2|18925.2|18930.7|18925.7|18923.7|18918.7|11
1725241800000|2024-09-02 01:50:00|18932.2|18927.2|18924.7|18919.7|18932.2|18927.2|18924.7|18919.7|17
1725242100000|2024-09-02 01:55:00|18925.2|18920.2|18928.2|18923.2|18928.2|18923.2|18924.7|18919.7|1
1725242400000|2024-09-02 02:00:00|18927.7|18922.7|18919.2|18914.2|18927.7|18922.7|18915.7|18910.7|31
1725242700000|2024-09-02 02:05:00|18918.7|18913.7|18919.7|18914.7|18920.7|18915.7|18915.2|18910.2|12
1725243000000|2024-09-02 02:10:00|18920.2|18915.2|18911.7|18906.7|18920.2|18915.2|18911.7|18906.7|17
1725243300000|2024-09-02 02:15:00|18911.2|18906.2|18911.7|18906.7|18914.2|18909.2|18910.2|18905.2|2
1725243600000|2024-09-02 02:20:00|18911.2|18906.2|18902.2|18897.2|18911.7|18906.7|18901.2|18896.2|34
1725243900000|2024-09-02 02:25:00|18901.7|18896.7|18904.2|18899.2|18907.2|18902.2|18900.2|18895.2|9
1725244200000|2024-09-02 02:30:00|18903.7|18898.7|18909.2|18904.2|18909.2|18904.2|18903.7|18898.7|6
1725244500000|2024-09-02 02:35:00|18908.7|18903.7|18911.7|18906.7|18911.7|18906.7|18906.7|18901.7|7
1725244800000|2024-09-02 02:40:00|18911.2|18906.2|18910.7|18905.7|18912.7|18907.7|18906.2|18901.2|13
1725245100000|2024-09-02 02:45:00|18911.2|18906.2|18908.2|18903.2|18914.2|18909.2|18907.2|18902.2|5
1725245400000|2024-09-02 02:50:00|18907.7|18902.7|18907.7|18902.7|18908.2|18903.2|18902.7|18897.7|10
1725245700000|2024-09-02 02:55:00|18908.2|18903.2|18911.2|18906.2|18912.2|18907.2|18907.7|18902.7|7
1725246000000|2024-09-02 03:00:00|18910.7|18905.7|18906.7|18901.7|18910.7|18905.7|18905.7|18900.7|3
1725246300000|2024-09-02 03:05:00|18907.2|18902.2|18910.7|18905.7|18911.7|18906.7|18906.7|18901.7|3
1725246600000|2024-09-02 03:10:00|18911.2|18906.2|18912.7|18907.7|18912.7|18907.7|18909.7|18904.7|4
1725246900000|2024-09-02 03:15:00|18912.2|18907.2|18911.7|18906.7|18912.7|18907.7|18909.7|18904.7|3
1725247200000|2024-09-02 03:20:00|18912.2|18907.2|18915.2|18910.2|18917.2|18912.2|18912.2|18907.2|6
1725247500000|2024-09-02 03:25:00|18914.7|18909.7|18920.2|18915.2|18922.2|18917.2|18914.7|18909.7|12
1725247800000|2024-09-02 03:30:00|18920.7|18915.7|18912.7|18907.7|18920.7|18915.7|18911.7|18906.7|9
1725248100000|2024-09-02 03:35:00|18912.2|18907.2|18908.7|18903.7|18915.2|18910.2|18906.2|18901.2|11
1725248400000|2024-09-02 03:40:00|18908.2|18903.2|18906.7|18901.7|18908.7|18903.7|18903.7|18898.7|6
1725248700000|2024-09-02 03:45:00|18907.2|18902.2|18914.7|18909.7|18915.2|18910.2|18905.7|18900.7|3
1725249000000|2024-09-02 03:50:00|18915.2|18910.2|18919.7|18914.7|18921.2|18916.2|18914.2|18909.2|7
1725249300000|2024-09-02 03:55:00|18920.2|18915.2|18920.2|18915.2|18921.7|18916.7|18919.7|18914.7|0
1725249600000|2024-09-02 04:00:00|18919.7|18914.7|18919.7|18914.7|18921.7|18916.7|18918.7|18913.7|5
1725249900000|2024-09-02 04:05:00|18918.7|18913.7|18917.2|18912.2|18919.7|18914.7|18916.7|18911.7|3
1725250200000|2024-09-02 04:10:00|18916.7|18911.7|18905.7|18900.7|18917.2|18912.2|18901.2|18896.2|13
1725250500000|2024-09-02 04:15:00|18905.2|18900.2|18913.7|18908.7|18913.7|18908.7|18902.7|18897.7|3
1725250800000|2024-09-02 04:20:00|18913.2|18908.2|18912.2|18907.2|18913.2|18908.2|18910.7|18905.7|1
1725251100000|2024-09-02 04:25:00|18913.2|18908.2|18916.2|18911.2|18917.7|18912.7|18912.7|18907.7|9
1725251400000|2024-09-02 04:30:00|18915.7|18910.7|18916.2|18911.2|18916.7|18911.7|18915.7|18910.7|2
1725251700000|2024-09-02 04:35:00|18915.7|18910.7|18916.7|18911.7|18916.7|18911.7|18912.7|18907.7|9
1725252000000|2024-09-02 04:40:00|18916.2|18911.2|18917.2|18912.2|18917.2|18912.2|18915.7|18910.7|1
1725252300000|2024-09-02 04:45:00|18916.7|18911.7|18917.7|18912.7|18917.7|18912.7|18916.2|18911.2|5
1725252600000|2024-09-02 04:50:00|18918.2|18913.2|18918.7|18913.7|18921.2|18916.2|18918.2|18913.2|1
1725252900000|2024-09-02 04:55:00|18919.2|18914.2|18924.7|18919.7|18925.2|18920.2|18918.7|18913.7|2
1725253200000|2024-09-02 05:00:00|18925.2|18920.2|18929.2|18924.2|18930.7|18925.7|18922.7|18917.7|16
1725253500000|2024-09-02 05:05:00|18929.7|18924.7|18928.7|18923.7|18929.7|18924.7|18927.7|18922.7|4
1725253800000|2024-09-02 05:10:00|18928.2|18923.2|18922.2|18917.2|18928.2|18923.2|18921.2|18916.2|21
1725254100000|2024-09-02 05:15:00|18922.7|18917.7|18920.7|18915.7|18923.2|18918.2|18918.7|18913.7|21
1725254400000|2024-09-02 05:20:00|18921.2|18916.2|18924.2|18919.2|18924.2|18919.2|18917.2|18912.2|44
1725254700000|2024-09-02 05:25:00|18924.7|18919.7|18929.2|18924.2|18929.2|18924.2|18924.2|18919.2|7
1725255000000|2024-09-02 05:30:00|18929.7|18924.7|18928.7|18923.7|18933.7|18928.7|18928.7|18923.7|29
1725255300000|2024-09-02 05:35:00|18928.2|18923.2|18937.2|18932.2|18937.7|18932.7|18928.2|18923.2|20
1725255600000|2024-09-02 05:40:00|18937.7|18932.7|18937.2|18932.2|18938.7|18933.7|18935.7|18930.7|17
1725255900000|2024-09-02 05:45:00|18937.7|18932.7|18934.7|18929.7|18938.7|18933.7|18929.2|18924.2|22
1725256200000|2024-09-02 05:50:00|18934.2|18929.2|18935.2|18930.2|18935.7|18930.7|18927.7|18922.7|45
1725256500000|2024-09-02 05:55:00|18935.7|18930.7|18927.2|18922.2|18937.2|18932.2|18926.7|18921.7|73
1725256800000|2024-09-02 06:00:00|18927.7|18922.7|18937.1|18934.3|18938.1|18935.3|18919.6|18916.8|207
1725257100000|2024-09-02 06:05:00|18937.6|18934.8|18917.1|18914.3|18937.6|18934.8|18917.1|18914.3|197
1725257400000|2024-09-02 06:10:00|18917.6|18914.8|18912.1|18909.3|18922.6|18919.8|18910.1|18907.3|146
1725257700000|2024-09-02 06:15:00|18911.1|18908.3|18917.6|18914.8|18926.6|18923.8|18910.6|18907.8|129
1725258000000|2024-09-02 06:20:00|18918.6|18915.8|18915.6|18912.8|18918.6|18915.8|18913.6|18910.8|42
1725258300000|2024-09-02 06:25:00|18916.1|18913.3|18923.1|18920.3|18925.6|18922.8|18916.1|18913.3|82
1725258600000|2024-09-02 06:30:00|18922.6|18919.8|18915.6|18912.8|18922.6|18919.8|18914.1|18911.3|76
1725258900000|2024-09-02 06:35:00|18915.1|18912.3|18922.1|18919.3|18923.1|18920.3|18915.1|18912.3|68
1725259200000|2024-09-02 06:40:00|18922.6|18919.8|18919.1|18916.3|18922.6|18919.8|18914.1|18911.3|102
1725259500000|2024-09-02 06:45:00|18918.6|18915.8|18914.1|18911.3|18921.1|18918.3|18910.6|18907.8|76
1725259800000|2024-09-02 06:50:00|18913.6|18910.8|18920.6|18917.8|18920.6|18917.8|18910.6|18907.8|52
1725260100000|2024-09-02 06:55:00|18920.1|18917.3|18920.1|18917.3|18921.1|18918.3|18914.1|18911.3|154
1725260400000|2024-09-02 07:00:00|18919.4|18918|18903.4|18902|18925.4|18924|18901.9|18900.5|826
1725260700000|2024-09-02 07:05:00|18903.9|18902.5|18875.9|18874.5|18906.9|18905.5|18874.4|18873|581
1725261000000|2024-09-02 07:10:00|18875.4|18874|18865.4|18864|18877.4|18876|18861.9|18860.5|669
1725261300000|2024-09-02 07:15:00|18864.9|18863.5|18827.4|18826|18864.9|18863.5|18825.9|18824.5|838
1725261600000|2024-09-02 07:20:00|18826.9|18825.5|18834.4|18833|18842.9|18841.5|18818.9|18817.5|650
1725261900000|2024-09-02 07:25:00|18833.9|18832.5|18811.4|18810|18839.9|18838.5|18807.4|18806|618
1725262200000|2024-09-02 07:30:00|18807.4|18806|18809.4|18808|18814.4|18813|18771.9|18770.5|1352
1725262500000|2024-09-02 07:35:00|18809.9|18808.5|18816.4|18815|18825.4|18824|18803.9|18802.5|550
1725262800000|2024-09-02 07:40:00|18816.9|18815.5|18821.4|18820|18830.4|18829|18812.9|18811.5|299
1725263100000|2024-09-02 07:45:00|18820.9|18819.5|18834.4|18833|18840.4|18839|18820.4|18819|507
1725263400000|2024-09-02 07:50:00|18839.4|18838|18844.9|18843.5|18853.4|18852|18834.9|18833.5|500
1725263700000|2024-09-02 07:55:00|18844.4|18843|18852.9|18851.5|18853.9|18852.5|18843.9|18842.5|236
1725264000000|2024-09-02 08:00:00|18851.9|18850.5|18840.4|18839|18859.9|18858.5|18838.9|18837.5|419
1725264300000|2024-09-02 08:05:00|18839.9|18838.5|18852.4|18851|18854.4|18853|18838.4|18837|247
1725264600000|2024-09-02 08:10:00|18852.9|18851.5|18859.4|18858|18859.9|18858.5|18850.4|18849|190
1725264900000|2024-09-02 08:15:00|18858.9|18857.5|18874.9|18873.5|18878.4|18877|18856.4|18855|324
1725265200000|2024-09-02 08:20:00|18874.4|18873|18885.9|18884.5|18885.9|18884.5|18866.9|18865.5|294
1725265500000|2024-09-02 08:25:00|18886.9|18885.5|18872.4|18871|18889.4|18888|18870.9|18869.5|301
1725265800000|2024-09-02 08:30:00|18872.9|18871.5|18874.4|18873|18878.9|18877.5|18869.4|18868|227
1725266100000|2024-09-02 08:35:00|18872.9|18871.5|18870.4|18869|18876.4|18875|18867.9|18866.5|154
1725266400000|2024-09-02 08:40:00|18869.9|18868.5|18874.4|18873|18881.4|18880|18866.4|18865|183
1725266700000|2024-09-02 08:45:00|18873.9|18872.5|18878.4|18877|18879.4|18878|18868.4|18867|120
1725267000000|2024-09-02 08:50:00|18877.9|18876.5|18877.4|18876|18879.4|18878|18868.4|18867|112
1725267300000|2024-09-02 08:55:00|18879.4|18878|18873.4|18872|18885.4|18884|18873.4|18872|206
1725267600000|2024-09-02 09:00:00|18874.4|18873|18868.4|18867|18877.9|18876.5|18864.9|18863.5|177
1725267900000|2024-09-02 09:05:00|18868.9|18867.5|18878.9|18877.5|18879.9|18878.5|18865.4|18864|147
1725268200000|2024-09-02 09:10:00|18878.4|18877|18879.4|18878|18881.4|18880|18874.9|18873.5|99
1725268500000|2024-09-02 09:15:00|18878.9|18877.5|18877.4|18876|18880.4|18879|18873.9|18872.5|77
1725268800000|2024-09-02 09:20:00|18876.9|18875.5|18874.4|18873|18879.9|18878.5|18870.4|18869|123
1725269100000|2024-09-02 09:25:00|18873.9|18872.5|18874.9|18873.5|18882.4|18881|18872.4|18871|91
1725269400000|2024-09-02 09:30:00|18874.4|18873|18866.4|18865|18876.4|18875|18864.4|18863|159
1725269700000|2024-09-02 09:35:00|18865.9|18864.5|18878.4|18877|18878.9|18877.5|18864.9|18863.5|87
1725270000000|2024-09-02 09:40:00|18878.9|18877.5|18882.4|18881|18882.4|18881|18875.9|18874.5|108
1725270300000|2024-09-02 09:45:00|18881.9|18880.5|18883.4|18882|18884.9|18883.5|18878.9|18877.5|98
1725270600000|2024-09-02 09:50:00|18882.9|18881.5|18885.4|18884|18887.9|18886.5|18881.9|18880.5|127
1725270900000|2024-09-02 09:55:00|18886.4|18885|18890.4|18889|18891.4|18890|18884.4|18883|123
1725271200000|2024-09-02 10:00:00|18890.9|18889.5|18877.4|18876|18890.9|18889.5|18874.9|18873.5|163
1725271500000|2024-09-02 10:05:00|18879.4|18878|18880.9|18879.5|18881.4|18880|18874.4|18873|89
1725271800000|2024-09-02 10:10:00|18881.4|18880|18876.4|18875|18883.9|18882.5|18874.9|18873.5|85
1725272100000|2024-09-02 10:15:00|18876.9|18875.5|18876.4|18875|18882.9|18881.5|18875.4|18874|56
1725272400000|2024-09-02 10:20:00|18876.9|18875.5|18879.4|18878|18882.4|18881|18876.9|18875.5|47
1725272700000|2024-09-02 10:25:00|18878.9|18877.5|18877.4|18876|18878.9|18877.5|18874.9|18873.5|92
1725273000000|2024-09-02 10:30:00|18877.9|18876.5|18871.9|18870.5|18879.4|18878|18869.9|18868.5|88
1725273300000|2024-09-02 10:35:00|18871.4|18870|18881.4|18880|18881.9|18880.5|18867.9|18866.5|155
1725273600000|2024-09-02 10:40:00|18880.9|18879.5|18877.4|18876|18881.9|18880.5|18875.9|18874.5|79
1725273900000|2024-09-02 10:45:00|18877.9|18876.5|18876.4|18875|18881.4|18880|18875.9|18874.5|45
1725274200000|2024-09-02 10:50:00|18875.9|18874.5|18877.9|18876.5|18878.9|18877.5|18872.9|18871.5|66
1725274500000|2024-09-02 10:55:00|18878.4|18877|18875.4|18874|18879.9|18878.5|18874.9|18873.5|76
1725274800000|2024-09-02 11:00:00|18877.4|18876|18880.4|18879|18882.4|18881|18876.9|18875.5|116
1725275100000|2024-09-02 11:05:00|18879.9|18878.5|18879.4|18878|18880.9|18879.5|18875.9|18874.5|43
1725275400000|2024-09-02 11:10:00|18878.9|18877.5|18885.9|18884.5|18886.9|18885.5|18878.9|18877.5|81
1725275700000|2024-09-02 11:15:00|18885.4|18884|18887.4|18886|18887.9|18886.5|18882.4|18881|127
1725276000000|2024-09-02 11:20:00|18887.9|18886.5|18880.4|18879|18890.4|18889|18878.9|18877.5|138
1725276300000|2024-09-02 11:25:00|18879.9|18878.5|18879.4|18878|18885.4|18884|18879.4|18878|35
1725276600000|2024-09-02 11:30:00|18878.9|18877.5|18880.4|18879|18880.9|18879.5|18875.4|18874|63
1725276900000|2024-09-02 11:35:00|18879.9|18878.5|18890.4|18889|18891.9|18890.5|18879.9|18878.5|138
1725277200000|2024-09-02 11:40:00|18889.9|18888.5|18888.1|18886.7|18891.5|18890.1|18886.6|18885.2|73
1725277500000|2024-09-02 11:45:00|18887.6|18886.2|18885.1|18883.7|18889.6|18888.2|18883.1|18881.7|83
1725277800000|2024-09-02 11:50:00|18885.6|18884.2|18887.6|18886.2|18890.1|18888.7|18879.6|18878.2|141
1725278100000|2024-09-02 11:55:00|18887.1|18885.7|18889.1|18887.7|18891.6|18890.2|18885.6|18884.2|61
1725278400000|2024-09-02 12:00:00|18887.6|18886.2|18888.1|18886.7|18891.1|18889.7|18882.6|18881.2|124
1725278700000|2024-09-02 12:05:00|18887.6|18886.2|18887.6|18886.2|18891.6|18890.2|18887.6|18886.2|81
1725279000000|2024-09-02 12:10:00|18888.1|18886.7|18895.1|18893.7|18895.6|18894.2|18887.1|18885.7|110
1725279300000|2024-09-02 12:15:00|18894.6|18893.2|18893.6|18892.2|18895.1|18893.7|18886.6|18885.2|70
1725279600000|2024-09-02 12:20:00|18894.1|18892.7|18893.1|18891.7|18896.6|18895.2|18890.1|18888.7|94
1725279900000|2024-09-02 12:25:00|18892.6|18891.2|18897.1|18895.7|18897.1|18895.7|18891.6|18890.2|117
1725280200000|2024-09-02 12:30:00|18896.6|18895.2|18900.6|18899.2|18901.6|18900.2|18895.1|18893.7|187
1725280500000|2024-09-02 12:35:00|18900.1|18898.7|18900.1|18898.7|18901.6|18900.2|18891.1|18889.7|135
1725280800000|2024-09-02 12:40:00|18900.6|18899.2|18895.6|18894.2|18901.6|18900.2|18893.6|18892.2|141
1725281100000|2024-09-02 12:45:00|18896.6|18895.2|18901.6|18900.2|18903.1|18901.7|18895.1|18893.7|173
1725281400000|2024-09-02 12:50:00|18900.6|18899.2|18900.6|18899.2|18909.6|18908.2|18898.6|18897.2|153
1725281700000|2024-09-02 12:55:00|18900.1|18898.7|18900.1|18898.7|18905.6|18904.2|18898.1|18896.7|61
1725282000000|2024-09-02 13:00:00|18899.6|18898.2|18902.6|18901.2|18912.6|18911.2|18897.6|18896.2|384
1725282300000|2024-09-02 13:05:00|18903.1|18901.7|18893.6|18892.2|18903.6|18902.2|18891.1|18889.7|194
1725282600000|2024-09-02 13:10:00|18893.1|18891.7|18899.1|18897.7|18899.6|18898.2|18890.1|18888.7|105
1725282900000|2024-09-02 13:15:00|18899.6|18898.2|18896.1|18894.7|18902.6|18901.2|18891.1|18889.7|128
1725283200000|2024-09-02 13:20:00|18895.6|18894.2|18895.1|18893.7|18902.1|18900.7|18894.6|18893.2|50
1725283500000|2024-09-02 13:25:00|18894.6|18893.2|18886.1|18884.7|18895.1|18893.7|18882.1|18880.7|162
1725283800000|2024-09-02 13:30:00|18885.6|18884.2|18875.6|18874.2|18889.1|18887.7|18875.6|18874.2|121
1725284100000|2024-09-02 13:35:00|18876.1|18874.7|18888.6|18887.2|18890.6|18889.2|18876.1|18874.7|132
1725284400000|2024-09-02 13:40:00|18889.1|18887.7|18897.1|18895.7|18899.6|18898.2|18888.1|18886.7|144
1725284700000|2024-09-02 13:45:00|18897.6|18896.2|18890.6|18889.2|18899.1|18897.7|18890.1|18888.7|103
1725285000000|2024-09-02 13:50:00|18892.6|18891.2|18898.6|18897.2|18900.1|18898.7|18891.1|18889.7|105
1725285300000|2024-09-02 13:55:00|18899.1|18897.7|18898.1|18896.7|18905.6|18904.2|18894.1|18892.7|198
1725285600000|2024-09-02 14:00:00|18898.6|18897.2|18891.1|18889.7|18900.1|18898.7|18889.1|18887.7|144
1725285900000|2024-09-02 14:05:00|18890.6|18889.2|18898.1|18896.7|18899.6|18898.2|18890.6|18889.2|175
1725286200000|2024-09-02 14:10:00|18898|18896.6|18906.5|18905.1|18910.5|18909.1|18897.5|18896.1|173
1725286500000|2024-09-02 14:15:00|18907|18905.6|18906|18904.6|18911.5|18910.1|18903|18901.6|159
1725286800000|2024-09-02 14:20:00|18905.5|18904.1|18909|18907.6|18911|18909.6|18904|18902.6|212
1725287100000|2024-09-02 14:25:00|18908.5|18907.1|18917|18915.6|18918|18916.6|18908.5|18907.1|164
1725287400000|2024-09-02 14:30:00|18917.5|18916.1|18919.5|18918.1|18925.5|18924.1|18917.5|18916.1|169
1725287700000|2024-09-02 14:35:00|18920|18918.6|18930|18928.6|18931|18929.6|18919.5|18918.1|244
1725288000000|2024-09-02 14:40:00|18930.5|18929.1|18931|18929.6|18933.5|18932.1|18924.5|18923.1|139
1725288300000|2024-09-02 14:45:00|18931.5|18930.1|18933|18931.6|18933.5|18932.1|18926|18924.6|340
1725288600000|2024-09-02 14:50:00|18933.5|18932.1|18935.5|18934.1|18939.5|18938.1|18933.5|18932.1|218
1725288900000|2024-09-02 14:55:00|18936|18934.6|18927.5|18926.1|18936.5|18935.1|18927|18925.6|161
1725289200000|2024-09-02 15:00:00|18928.5|18927.1|18930|18928.6|18931|18929.6|18925.5|18924.1|108
1725289500000|2024-09-02 15:05:00|18929.5|18928.1|18929.5|18928.1|18930.5|18929.1|18924.5|18923.1|162
1725289800000|2024-09-02 15:10:00|18930|18928.6|18928|18926.6|18930|18928.6|18924|18922.6|224
1725290100000|2024-09-02 15:15:00|18927.5|18926.1|18926|18924.6|18929.5|18928.1|18924.5|18923.1|137
1725290400000|2024-09-02 15:20:00|18926.5|18925.1|18924|18922.6|18928.5|18927.1|18924|18922.6|204
1725290700000|2024-09-02 15:25:00|18924.5|18923.1|18924.5|18923.1|18927.5|18926.1|18923.5|18922.1|441
1725291000000|2024-09-02 15:30:00|18925.2|18922.4|18929.7|18926.9|18930.2|18927.4|18923.7|18920.9|380
1725291300000|2024-09-02 15:35:00|18929.2|18926.4|18934.7|18931.9|18936.7|18933.9|18929.2|18926.4|216
1725291600000|2024-09-02 15:40:00|18934.2|18931.4|18936.7|18933.9|18937.7|18934.9|18933.2|18930.4|78
1725291900000|2024-09-02 15:45:00|18936.2|18933.4|18935.7|18932.9|18937.2|18934.4|18933.2|18930.4|39
1725292200000|2024-09-02 15:50:00|18935.2|18932.4|18935.2|18932.4|18937.2|18934.4|18934.7|18931.9|10
1725292500000|2024-09-02 15:55:00|18935.7|18932.9|18936.7|18933.9|18938.2|18935.4|18935.2|18932.4|50
1725292800000|2024-09-02 16:00:00|18936.2|18933.4|18937.7|18934.9|18938.2|18935.4|18936.2|18933.4|43
1725293100000|2024-09-02 16:05:00|18937.2|18934.4|18941.2|18938.4|18941.2|18938.4|18937.2|18934.4|208
1725293400000|2024-09-02 16:10:00|18941.7|18938.9|18939.2|18936.4|18942.2|18939.4|18938.7|18935.9|31
1725293700000|2024-09-02 16:15:00|18938.7|18935.9|18937.7|18934.9|18939.2|18936.4|18937.7|18934.9|34
1725294000000|2024-09-02 16:20:00|18937.2|18934.4|18936.7|18933.9|18937.2|18934.4|18934.7|18931.9|31
1725294300000|2024-09-02 16:25:00|18936.2|18933.4|18939.2|18936.4|18939.2|18936.4|18936.2|18933.4|13
1725294600000|2024-09-02 16:30:00|18938.7|18935.9|18940.2|18937.4|18941.2|18938.4|18938.2|18935.4|26
1725294900000|2024-09-02 16:35:00|18939.7|18936.9|18941.2|18938.4|18941.2|18938.4|18939.2|18936.4|5
1725295200000|2024-09-02 16:40:00|18940.7|18937.9|18940.7|18937.9|18941.2|18938.4|18939.2|18936.4|8
1725295500000|2024-09-02 16:45:00|18941.2|18938.4|18938.7|18935.9|18941.2|18938.4|18938.2|18935.4|22
1725295800000|2024-09-02 16:50:00|18939.2|18936.4|18936.2|18933.4|18939.2|18936.4|18934.7|18931.9|44
1725296100000|2024-09-02 16:55:00|18935.7|18932.9|18939.2|18936.4|18940.2|18937.4|18935.2|18932.4|41
1725296400000|2024-09-02 17:00:00|18939.7|18936.9|18941.2|18938.4|18941.7|18938.9|18939.7|18936.9|30
1725296700000|2024-09-02 17:05:00|18941.7|18938.9|18940.7|18937.9|18942.2|18939.4|18939.7|18936.9|12
1725297000000|2024-09-02 17:10:00|18941.2|18938.4|18940.7|18937.9|18941.2|18938.4|18939.7|18936.9|10
1725297300000|2024-09-02 17:15:00|18941.7|18938.9|18941.7|18938.9|18942.2|18939.4|18941.2|18938.4|12
1725297600000|2024-09-02 17:20:00|18942.7|18939.9|18941.2|18938.4|18942.7|18939.9|18939.2|18936.4|44
1725297900000|2024-09-02 17:25:00|18941.7|18938.9|18941.2|18938.4|18942.2|18939.4|18940.2|18937.4|14
1725298200000|2024-09-02 17:30:00|18941.7|18938.9|18942.7|18939.9|18942.7|18939.9|18941.2|18938.4|19
1725298500000|2024-09-02 17:35:00|18942.2|18939.4|18943.7|18940.9|18945.7|18942.9|18942.2|18939.4|56
1725298800000|2024-09-02 17:40:00|18944.7|18941.9|18943.7|18940.9|18944.7|18941.9|18943.2|18940.4|7
1725299100000|2024-09-02 17:45:00|18943.2|18940.4|18946.7|18943.9|18946.7|18943.9|18942.7|18939.9|17
1725299400000|2024-09-02 17:50:00|18947.2|18944.4|18946.2|18943.4|18947.7|18944.9|18945.7|18942.9|21
1725299700000|2024-09-02 17:55:00|18945.7|18942.9|18944.2|18941.4|18945.7|18942.9|18942.7|18939.9|29
1725300000000|2024-09-02 18:00:00|18943.7|18940.9|18943.7|18940.9|18944.7|18941.9|18942.7|18939.9|20
1725300300000|2024-09-02 18:05:00|18944.7|18941.9|18945.7|18942.9|18946.2|18943.4|18944.7|18941.9|12
1725300600000|2024-09-02 18:10:00|18946.2|18943.4|18945.7|18942.9|18946.2|18943.4|18945.2|18942.4|4
1725300900000|2024-09-02 18:15:00|18945.2|18942.4|18944.7|18941.9|18945.2|18942.4|18943.7|18940.9|2
1725301500000|2024-09-02 18:25:00|18945.2|18942.4|18945.2|18942.4|18945.2|18942.4|18944.2|18941.4|33
1725301800000|2024-09-02 18:30:00|18944.7|18941.9|18944.7|18941.9|18944.7|18941.9|18943.7|18940.9|4
1725302100000|2024-09-02 18:35:00|18943.7|18940.9|18944.2|18941.4|18944.2|18941.4|18943.2|18940.4|2
1725302400000|2024-09-02 18:40:00|18943.7|18940.9|18943.7|18940.9|18944.7|18941.9|18943.7|18940.9|6
1725302700000|2024-09-02 18:45:00|18944.7|18941.9|18943.2|18940.4|18944.7|18941.9|18942.2|18939.4|12
1725303000000|2024-09-02 18:50:00|18943.7|18940.9|18943.7|18940.9|18945.2|18942.4|18943.7|18940.9|26
1725303300000|2024-09-02 18:55:00|18944.2|18941.4|18944.7|18941.9|18944.7|18941.9|18943.7|18940.9|13
1725303600000|2024-09-02 19:00:00|||||||||6
1725303900000|2024-09-02 19:05:00|18944.2|18941.4|18944.7|18941.9|18945.2|18942.4|18943.7|18940.9|5
1725304200000|2024-09-02 19:10:00|18944.2|18941.4|18944.2|18941.4|18944.7|18941.9|18944.2|18941.4|14
1725304500000|2024-09-02 19:15:00|18944.7|18941.9|18944.7|18941.9|18945.2|18942.4|18943.7|18940.9|13
1725304800000|2024-09-02 19:20:00|18945.2|18942.4|18942.7|18939.9|18945.2|18942.4|18942.2|18939.4|48
1725305100000|2024-09-02 19:25:00|18943.2|18940.4|18942.7|18939.9|18943.2|18940.4|18942.2|18939.4|8
1725305400000|2024-09-02 19:30:00|18942.2|18939.4|18943.7|18940.9|18944.7|18941.9|18941.2|18938.4|38
1725305700000|2024-09-02 19:35:00|18942.7|18939.9|18944.2|18941.4|18944.7|18941.9|18942.7|18939.9|13
1725306000000|2024-09-02 19:40:00|18944.7|18941.9|18945.2|18942.4|18945.2|18942.4|18942.7|18939.9|23
1725306300000|2024-09-02 19:45:00|18946.7|18943.9|18948.2|18945.4|18948.7|18945.9|18945.2|18942.4|46
1725306600000|2024-09-02 19:50:00|18947.7|18944.9|18949.2|18946.4|18950.2|18947.4|18947.7|18944.9|41
1725306900000|2024-09-02 19:55:00|18949.7|18946.9|18948.2|18945.4|18950.2|18947.4|18946.2|18943.4|89
1725307200000|2024-09-02 20:00:00|18949.8|18942.8|18949.8|18942.8|18949.8|18942.8|18949.8|18942.8|35
1725313200000|2024-09-02 21:40:00|18952.8|18945.8|18952.8|18945.8|18952.8|18945.8|18952.8|18945.8|0
1725313500000|2024-09-02 21:45:00|18953.8|18946.8|18953.8|18946.8|18953.8|18946.8|18953.8|18946.8|0
1725314100000|2024-09-02 21:55:00|18953.3|18946.3|18952.9|18945.9|18953.3|18946.3|18952.9|18945.9|0
1725314400000|2024-09-02 22:00:00|18954.1|18947.1|18964.5|18957.5|18965.7|18958.7|18953.5|18946.5|0
1725314700000|2024-09-02 22:05:00|18964.8|18957.8|18961.3|18954.3|18964.8|18957.8|18960.1|18953.1|0
1725315000000|2024-09-02 22:10:00|18961.9|18954.9|18964.3|18957.3|18964.8|18957.8|18961.3|18954.3|0
1725315300000|2024-09-02 22:15:00|18964.8|18957.8|18956.6|18949.6|18965.4|18958.4|18956.6|18949.6|0
1725315600000|2024-09-02 22:20:00|18956.3|18949.3|18956|18949|18957.8|18950.8|18955.5|18948.5|0
1725315900000|2024-09-02 22:25:00|18956.3|18949.3|18948.9|18941.9|18956.6|18949.6|18948.9|18941.9|0
1725316200000|2024-09-02 22:30:00|18948.6|18941.6|18946.9|18939.9|18950.1|18943.1|18946.6|18939.6|0
1725316500000|2024-09-02 22:35:00|18947.2|18940.2|18943.7|18936.7|18948.3|18941.3|18941.9|18934.9|0
1725316800000|2024-09-02 22:40:00|18943.9|18936.9|18944.8|18937.8|18947.2|18940.2|18943.7|18936.7|0
1725317100000|2024-09-02 22:45:00|18944.2|18937.2|18941.9|18934.9|18944.8|18937.8|18937.5|18930.5|0
1725317400000|2024-09-02 22:50:00|18941.3|18934.3|18943.1|18936.1|18943.1|18936.1|18937.8|18930.8|0
1725317700000|2024-09-02 22:55:00|18942.5|18935.5|18943.7|18936.7|18943.7|18936.7|18941.3|18934.3|0
1725318000000|2024-09-02 23:00:00|18943.9|18936.9|18936.6|18929.6|18943.9|18936.9|18936|18929|0
1725318300000|2024-09-02 23:05:00|18936|18929|18937.2|18930.2|18939|18932|18933.7|18926.7|0
1725318600000|2024-09-02 23:10:00|18937.8|18930.8|18940|18933|18941.6|18934.6|18936|18929|0
1725318900000|2024-09-02 23:15:00|18939.7|18932.7|18940.3|18933.3|18940.3|18933.3|18937.3|18930.3|0
1725319200000|2024-09-02 23:20:00|18940.6|18933.6|18928.9|18921.9|18941.5|18934.5|18921.8|18914.8|0
1725319500000|2024-09-02 23:25:00|18928.6|18921.6|18928.9|18921.9|18931.5|18924.5|18925.4|18918.4|0
1725319800000|2024-09-02 23:30:00|18928.6|18921.6|18929.5|18922.5|18929.5|18922.5|18925.4|18918.4|0
1725320100000|2024-09-02 23:35:00|18929.8|18922.8|18927.7|18920.7|18931.5|18924.5|18924.5|18917.5|0
1725320400000|2024-09-02 23:40:00|18927.4|18920.4|18923.6|18916.6|18927.4|18920.4|18917.7|18910.7|0
1725320700000|2024-09-02 23:45:00|18923|18916|18928.3|18921.3|18928.9|18921.9|18923|18916|0
1725321000000|2024-09-02 23:50:00|18928|18921|18924.2|18917.2|18929.5|18922.5|18923.6|18916.6|0
1725321300000|2024-09-02 23:55:00|18924.5|18917.5|18927.7|18920.7|18928.3|18921.3|18924.2|18917.2|0
1725321600000|2024-09-03 00:00:00|18928.9|18921.9|18934.7|18927.7|18937|18930|18928.9|18921.9|0
1725321900000|2024-09-03 00:05:00|18934.1|18927.1|18932.3|18925.3|18935.8|18928.8|18927.3|18920.3|0
1725322200000|2024-09-03 00:10:00|18932|18925|18947.8|18940.8|18948.4|18941.4|18930.8|18923.8|0
1725322500000|2024-09-03 00:15:00|18948.4|18941.4|18932.7|18927.7|18948.4|18941.4|18917.2|18912.2|97
1725322800000|2024-09-03 00:20:00|18932.2|18927.2|18935.2|18930.2|18935.7|18930.7|18930.2|18925.2|3
1725323100000|2024-09-03 00:25:00|18934.7|18929.7|18938.7|18933.7|18940.7|18935.7|18934.7|18929.7|4
1725323400000|2024-09-03 00:30:00|18938.2|18933.2|18931.2|18926.2|18938.2|18933.2|18930.2|18925.2|11
1725323700000|2024-09-03 00:35:00|18930.7|18925.7|18932.7|18927.7|18932.7|18927.7|18929.7|18924.7|4
1725324000000|2024-09-03 00:40:00|18932.2|18927.2|18933.2|18928.2|18936.2|18931.2|18930.2|18925.2|17
1725324300000|2024-09-03 00:45:00|18933.7|18928.7|18932.7|18927.7|18933.7|18928.7|18932.2|18927.2|0
1725324600000|2024-09-03 00:50:00|18933.2|18928.2|18929.7|18924.7|18933.2|18928.2|18929.2|18924.2|10
1725324900000|2024-09-03 00:55:00|18930.2|18925.2|18940.7|18935.7|18941.7|18936.7|18930.2|18925.2|5
1725325200000|2024-09-03 01:00:00|18941.7|18936.7|18937.2|18932.2|18943.2|18938.2|18937.2|18932.2|2
1725325500000|2024-09-03 01:05:00|18936.7|18931.7|18942.2|18937.2|18942.7|18937.7|18935.2|18930.2|13
1725325800000|2024-09-03 01:10:00|18942.7|18937.7|18945.2|18940.2|18945.7|18940.7|18939.7|18934.7|16
1725326100000|2024-09-03 01:15:00|18946.2|18941.2|18945.2|18940.2|18947.7|18942.7|18944.7|18939.7|7
1725326400000|2024-09-03 01:20:00|18944.7|18939.7|18949.2|18944.2|18954.7|18949.7|18944.2|18939.2|35
1725326700000|2024-09-03 01:25:00|18948.7|18943.7|18949.2|18944.2|18949.2|18944.2|18945.2|18940.2|4
1725327000000|2024-09-03 01:30:00|18948.7|18943.7|18946.2|18941.2|18950.2|18945.2|18946.2|18941.2|4
1725327300000|2024-09-03 01:35:00|18947.2|18942.2|18943.7|18938.7|18947.2|18942.2|18943.7|18938.7|1
1725327600000|2024-09-03 01:40:00|18942.2|18937.2|18944.7|18939.7|18947.2|18942.2|18940.2|18935.2|21
1725327900000|2024-09-03 01:45:00|18943.7|18938.7|18945.2|18940.2|18945.7|18940.7|18943.2|18938.2|3
1725328200000|2024-09-03 01:50:00|18946.7|18941.7|18947.7|18942.7|18949.7|18944.7|18946.7|18941.7|4
1725328500000|2024-09-03 01:55:00|18948.2|18943.2|18950.7|18945.7|18953.2|18948.2|18945.2|18940.2|22
1725328800000|2024-09-03 02:00:00|18951.2|18946.2|18944.7|18939.7|18951.2|18946.2|18943.7|18938.7|4
1725329100000|2024-09-03 02:05:00|18944.2|18939.2|18948.7|18943.7|18951.7|18946.7|18943.2|18938.2|33
1725329400000|2024-09-03 02:10:00|18947.2|18942.2|18953.7|18948.7|18954.7|18949.7|18947.2|18942.2|4
1725329700000|2024-09-03 02:15:00|18951.7|18946.7|18953.2|18948.2|18954.2|18949.2|18950.7|18945.7|7
1725330000000|2024-09-03 02:20:00|18952.7|18947.7|18955.7|18950.7|18956.2|18951.2|18951.2|18946.2|13
1725330300000|2024-09-03 02:25:00|18955.2|18950.2|18955.2|18950.2|18956.2|18951.2|18947.7|18942.7|17
1725330600000|2024-09-03 02:30:00|18955.7|18950.7|18954.7|18949.7|18956.2|18951.2|18953.7|18948.7|3
1725330900000|2024-09-03 02:35:00|18954.2|18949.2|18948.7|18943.7|18954.2|18949.2|18948.2|18943.2|2
1725331200000|2024-09-03 02:40:00|18948.2|18943.2|18942.2|18937.2|18948.2|18943.2|18942.2|18937.2|19
1725331500000|2024-09-03 02:45:00|18942.7|18937.7|18944.7|18939.7|18944.7|18939.7|18942.2|18937.2|4
1725331800000|2024-09-03 02:50:00|18944.2|18939.2|18943.7|18938.7|18945.7|18940.7|18943.7|18938.7|3
1725332100000|2024-09-03 02:55:00|18943.2|18938.2|18937.2|18932.2|18943.2|18938.2|18935.7|18930.7|30
1725332400000|2024-09-03 03:00:00|18936.7|18931.7|18931.2|18926.2|18938.7|18933.7|18929.7|18924.7|11
1725332700000|2024-09-03 03:05:00|18931.7|18926.7|18925.2|18920.2|18932.2|18927.2|18922.2|18917.2|20
1725333000000|2024-09-03 03:10:00|18925.7|18920.7|18923.7|18918.7|18925.7|18920.7|18919.7|18914.7|3
1725333300000|2024-09-03 03:15:00|18923.2|18918.2|18925.7|18920.7|18928.7|18923.7|18923.2|18918.2|5
1725333600000|2024-09-03 03:20:00|18925.2|18920.2|18922.7|18917.7|18928.2|18923.2|18922.2|18917.2|3
1725333900000|2024-09-03 03:25:00|18923.2|18918.2|18921.7|18916.7|18924.2|18919.2|18921.7|18916.7|1
1725334200000|2024-09-03 03:30:00|18921.2|18916.2|18922.7|18917.7|18923.7|18918.7|18921.2|18916.2|0
1725334500000|2024-09-03 03:35:00|18923.2|18918.2|18923.7|18918.7|18927.7|18922.7|18923.2|18918.2|11
1725334800000|2024-09-03 03:40:00|18924.2|18919.2|18923.7|18918.7|18925.2|18920.2|18921.7|18916.7|54
1725335100000|2024-09-03 03:45:00|18924.2|18919.2|18930.7|18925.7|18931.7|18926.7|18924.2|18919.2|3
1725335400000|2024-09-03 03:50:00|18931.2|18926.2|18932.2|18927.2|18934.2|18929.2|18930.2|18925.2|6
1725335700000|2024-09-03 03:55:00|18931.7|18926.7|18932.2|18927.2|18933.7|18928.7|18931.7|18926.7|5
1725336000000|2024-09-03 04:00:00|18932.7|18927.7|18932.2|18927.2|18939.2|18934.2|18932.2|18927.2|14
1725336300000|2024-09-03 04:05:00|18931.2|18926.2|18928.7|18923.7|18933.2|18928.2|18927.7|18922.7|8
1725336600000|2024-09-03 04:10:00|18929.2|18924.2|18935.2|18930.2|18935.2|18930.2|18928.7|18923.7|5
1725336900000|2024-09-03 04:15:00|18934.7|18929.7|18931.7|18926.7|18935.2|18930.2|18931.7|18926.7|7
1725337200000|2024-09-03 04:20:00|18931.2|18926.2|18927.2|18922.2|18931.7|18926.7|18925.7|18920.7|14
1725337500000|2024-09-03 04:25:00|18926.7|18921.7|18933.2|18928.2|18933.7|18928.7|18926.2|18921.2|22
1725337800000|2024-09-03 04:30:00|18933.7|18928.7|18933.2|18928.2|18933.7|18928.7|18931.2|18926.2|0
1725338100000|2024-09-03 04:35:00|18932.7|18927.7|18934.2|18929.2|18934.2|18929.2|18931.7|18926.7|0
1725338400000|2024-09-03 04:40:00|18933.7|18928.7|18937.7|18932.7|18938.2|18933.2|18932.2|18927.2|1
1725338700000|2024-09-03 04:45:00|18937.2|18932.2|18934.7|18929.7|18939.7|18934.7|18934.7|18929.7|3
1725339000000|2024-09-03 04:50:00|18934.2|18929.2|18934.2|18929.2|18938.2|18933.2|18933.7|18928.7|15
1725339300000|2024-09-03 04:55:00|18934.7|18929.7|18934.2|18929.2|18935.2|18930.2|18931.7|18926.7|9
1725339600000|2024-09-03 05:00:00|18933.2|18928.2|18939.2|18934.2|18940.2|18935.2|18932.7|18927.7|10
1725339900000|2024-09-03 05:05:00|18938.7|18933.7|18942.2|18937.2|18942.2|18937.2|18935.2|18930.2|11
1725340200000|2024-09-03 05:10:00|18943.2|18938.2|18951.2|18946.2|18951.7|18946.7|18942.7|18937.7|31
1725340500000|2024-09-03 05:15:00|18951.7|18946.7|18961.7|18956.7|18963.7|18958.7|18950.7|18945.7|65
1725340800000|2024-09-03 05:20:00|18960.7|18955.7|18943.7|18938.7|18960.7|18955.7|18943.2|18938.2|30
1725341100000|2024-09-03 05:25:00|18943.2|18938.2|18945.7|18940.7|18949.7|18944.7|18943.2|18938.2|21
1725341400000|2024-09-03 05:30:00|18946.2|18941.2|18945.7|18940.7|18948.2|18943.2|18941.7|18936.7|26
1725341700000|2024-09-03 05:35:00|18946.2|18941.2|18939.2|18934.2|18946.7|18941.7|18938.7|18933.7|39
1725342000000|2024-09-03 05:40:00|18938.7|18933.7|18938.7|18933.7|18943.2|18938.2|18934.2|18929.2|27
1725342300000|2024-09-03 05:45:00|18937.7|18932.7|18931.7|18926.7|18938.7|18933.7|18928.2|18923.2|21
1725342600000|2024-09-03 05:50:00|18932.2|18927.2|18930.7|18925.7|18936.2|18931.2|18927.2|18922.2|40
1725342900000|2024-09-03 05:55:00|18931.2|18926.2|18938.7|18933.7|18940.7|18935.7|18929.2|18924.2|58
1725343200000|2024-09-03 06:00:00|18937.6|18934.8|18932.6|18929.8|18937.6|18934.8|18921.1|18918.3|159
1725343500000|2024-09-03 06:05:00|18933.1|18930.3|18937.6|18934.8|18939.1|18936.3|18928.6|18925.8|135
1725343800000|2024-09-03 06:10:00|18937.1|18934.3|18933.6|18930.8|18940.1|18937.3|18926.6|18923.8|101
1725344100000|2024-09-03 06:15:00|18933.1|18930.3|18934.6|18931.8|18935.6|18932.8|18928.6|18925.8|33
1725344400000|2024-09-03 06:20:00|18934.1|18931.3|18936.6|18933.8|18941.1|18938.3|18931.1|18928.3|74
1725344700000|2024-09-03 06:25:00|18937.1|18934.3|18939.6|18936.8|18941.1|18938.3|18925.6|18922.8|145
1725345000000|2024-09-03 06:30:00|18941.6|18938.8|18939.6|18936.8|18947.1|18944.3|18938.6|18935.8|123
1725345300000|2024-09-03 06:35:00|18939.1|18936.3|18950.6|18947.8|18950.6|18947.8|18935.6|18932.8|138
1725345600000|2024-09-03 06:40:00|18951.6|18948.8|18954.6|18951.8|18955.6|18952.8|18948.1|18945.3|126
1725345900000|2024-09-03 06:45:00|18955.1|18952.3|18958.1|18955.3|18960.6|18957.8|18953.1|18950.3|120
1725346200000|2024-09-03 06:50:00|18958.6|18955.8|18957.1|18954.3|18961.1|18958.3|18955.6|18952.8|86
1725346500000|2024-09-03 06:55:00|18956.6|18953.8|18939.1|18936.3|18956.6|18953.8|18938.1|18935.3|285
1725346800000|2024-09-03 07:00:00|18938.4|18937|18983.9|18982.5|18991.4|18990|18938.4|18937|1328
1725347100000|2024-09-03 07:05:00|18984.4|18983|18981.9|18980.5|18990.4|18989|18975.4|18974|585
1725347400000|2024-09-03 07:10:00|18982.4|18981|18961.9|18960.5|18983.4|18982|18953.9|18952.5|420
1725347700000|2024-09-03 07:15:00|18962.4|18961|18964.9|18963.5|18969.9|18968.5|18950.9|18949.5|359
1725348000000|2024-09-03 07:20:00|18965.4|18964|18972.9|18971.5|18974.9|18973.5|18957.9|18956.5|229
1725348300000|2024-09-03 07:25:00|18973.4|18972|18973.4|18972|18985.9|18984.5|18970.9|18969.5|291
1725348600000|2024-09-03 07:30:00|18971.9|18970.5|18971.9|18970.5|18977.9|18976.5|18968.9|18967.5|254
1725348900000|2024-09-03 07:35:00|18971.4|18970|18982.9|18981.5|18988.4|18987|18970.4|18969|466
1725349200000|2024-09-03 07:40:00|18983.1|18981.7|18986.1|18984.7|18991.1|18989.7|18977.1|18975.7|221
1725349500000|2024-09-03 07:45:00|18986.6|18985.2|18974.6|18973.2|18995.1|18993.7|18972.1|18970.7|348
1725349800000|2024-09-03 07:50:00|18975.1|18973.7|18970.6|18969.2|18976.6|18975.2|18963.6|18962.2|263
1725350100000|2024-09-03 07:55:00|18970.1|18968.7|18965.6|18964.2|18970.6|18969.2|18963.1|18961.7|163
1725350400000|2024-09-03 08:00:00|18967.1|18965.7|18957.6|18956.2|18974.6|18973.2|18957.6|18956.2|213
1725350700000|2024-09-03 08:05:00|18958.1|18956.7|18963.1|18961.7|18965.6|18964.2|18954.1|18952.7|164
1725351000000|2024-09-03 08:10:00|18963.6|18962.2|18946.1|18944.7|18967.6|18966.2|18945.1|18943.7|164
1725351300000|2024-09-03 08:15:00|18945.1|18943.7|18940.1|18938.7|18948.6|18947.2|18936.6|18935.2|245
1725351600000|2024-09-03 08:20:00|18939.6|18938.2|18926.1|18924.7|18939.6|18938.2|18923.1|18921.7|345
1725351900000|2024-09-03 08:25:00|18925.6|18924.2|18914.1|18912.7|18931.1|18929.7|18912.6|18911.2|295
1725352200000|2024-09-03 08:30:00|18913.1|18911.7|18902.1|18900.7|18913.1|18911.7|18898.1|18896.7|348
1725352500000|2024-09-03 08:35:00|18902.6|18901.2|18905.1|18903.7|18909.6|18908.2|18900.1|18898.7|201
1725352800000|2024-09-03 08:40:00|18905.6|18904.2|18927.1|18925.7|18927.6|18926.2|18903.6|18902.2|416
1725353100000|2024-09-03 08:45:00|18926.6|18925.2|18923.6|18922.2|18931.1|18929.7|18919.1|18917.7|255
1725353400000|2024-09-03 08:50:00|18923.1|18921.7|18906.1|18904.7|18924.1|18922.7|18906.1|18904.7|182
1725353700000|2024-09-03 08:55:00|18905.6|18904.2|18910.1|18908.7|18916.6|18915.2|18905.1|18903.7|185
1725354000000|2024-09-03 09:00:00|18908.1|18906.7|18904.1|18902.7|18910.1|18908.7|18896.6|18895.2|240
1725354300000|2024-09-03 09:05:00|18903.6|18902.2|18895.1|18893.7|18907.1|18905.7|18895.1|18893.7|250
1725354600000|2024-09-03 09:10:00|18894.6|18893.2|18875.6|18874.2|18895.6|18894.2|18874.6|18873.2|387
1725354900000|2024-09-03 09:15:00|18876.1|18874.7|18890.1|18888.7|18890.6|18889.2|18871.6|18870.2|352
1725355200000|2024-09-03 09:20:00|18889.6|18888.2|18891.1|18889.7|18892.1|18890.7|18884.1|18882.7|327
1725355500000|2024-09-03 09:25:00|18892.6|18891.2|18888.1|18886.7|18904.6|18903.2|18888.1|18886.7|329
1725355800000|2024-09-03 09:30:00|18889.1|18887.7|18887.1|18885.7|18890.1|18888.7|18879.1|18877.7|225
1725356100000|2024-09-03 09:35:00|18886.6|18885.2|18875.1|18873.7|18887.6|18886.2|18872.1|18870.7|245
1725356400000|2024-09-03 09:40:00|18876.1|18874.7|18864.6|18863.2|18877.1|18875.7|18861.6|18860.2|391
1725356700000|2024-09-03 09:45:00|18863.1|18861.7|18849.1|18847.7|18866.1|18864.7|18840.1|18838.7|675
1725357000000|2024-09-03 09:50:00|18848.6|18847.2|18848.1|18846.7|18857.1|18855.7|18842.6|18841.2|319
1725357300000|2024-09-03 09:55:00|18848.6|18847.2|18841.6|18840.2|18854.1|18852.7|18837.6|18836.2|228
1725357600000|2024-09-03 10:00:00|18843.1|18841.7|18859.1|18857.7|18862.1|18860.7|18837.1|18835.7|301
1725357900000|2024-09-03 10:05:00|18861.1|18859.7|18832.6|18831.2|18861.1|18859.7|18832.6|18831.2|285
1725358200000|2024-09-03 10:10:00|18832.1|18830.7|18840.6|18839.2|18846.1|18844.7|18826.1|18824.7|264
1725358500000|2024-09-03 10:15:00|18840.1|18838.7|18852.6|18851.2|18853.6|18852.2|18834.6|18833.2|342
1725358800000|2024-09-03 10:20:00|18852.1|18850.7|18842.6|18841.2|18857.6|18856.2|18841.6|18840.2|247
1725359100000|2024-09-03 10:25:00|18844.1|18842.7|18859.1|18857.7|18859.6|18858.2|18843.6|18842.2|162
1725359400000|2024-09-03 10:30:00|18858.6|18857.2|18857.1|18855.7|18863.6|18862.2|18854.6|18853.2|216
1725359700000|2024-09-03 10:35:00|18856.6|18855.2|18849.1|18847.7|18857.1|18855.7|18844.1|18842.7|115
1725360000000|2024-09-03 10:40:00|18848.6|18847.2|18849.1|18847.7|18857.6|18856.2|18846.6|18845.2|144
1725360300000|2024-09-03 10:45:00|18848.6|18847.2|18855.1|18853.7|18855.6|18854.2|18842.1|18840.7|169
1725360600000|2024-09-03 10:50:00|18854.6|18853.2|18867.1|18865.7|18869.1|18867.7|18854.6|18853.2|301
1725360900000|2024-09-03 10:55:00|18867.6|18866.2|18865.1|18863.7|18873.6|18872.2|18862.6|18861.2|349
1725361200000|2024-09-03 11:00:00|18865.6|18864.2|18858.1|18856.7|18867.6|18866.2|18854.6|18853.2|112
1725361500000|2024-09-03 11:05:00|18857.6|18856.2|18860.1|18858.7|18860.1|18858.7|18850.6|18849.2|134
1725361800000|2024-09-03 11:10:00|18859.6|18858.2|18863.1|18861.7|18864.1|18862.7|18853.1|18851.7|75
1725362100000|2024-09-03 11:15:00|18863.6|18862.2|18879.6|18878.2|18881.6|18880.2|18863.1|18861.7|279
1725362400000|2024-09-03 11:20:00|18880.6|18879.2|18874.1|18872.7|18880.6|18879.2|18873.1|18871.7|134
1725362700000|2024-09-03 11:25:00|18874.6|18873.2|18878.1|18876.7|18883.6|18882.2|18871.1|18869.7|100
1725363000000|2024-09-03 11:30:00|18878.6|18877.2|18880.6|18879.2|18883.6|18882.2|18875.6|18874.2|220
1725363300000|2024-09-03 11:35:00|18880.1|18878.7|18883.1|18881.7|18884.6|18883.2|18878.1|18876.7|104
1725363600000|2024-09-03 11:40:00|18882.8|18881.4|18861.8|18860.4|18883.8|18882.4|18861.8|18860.4|154
1725363900000|2024-09-03 11:45:00|18861.3|18859.9|18865.8|18864.4|18872.3|18870.9|18859.8|18858.4|137
1725364200000|2024-09-03 11:50:00|18865.3|18863.9|18870.8|18869.4|18870.8|18869.4|18861.8|18860.4|39
1725364500000|2024-09-03 11:55:00|18871.3|18869.9|18877.8|18876.4|18879.8|18878.4|18871.3|18869.9|152
1725364800000|2024-09-03 12:00:00|18878.3|18876.9|18880.8|18879.4|18887.8|18886.4|18876.8|18875.4|151
1725365100000|2024-09-03 12:05:00|18880.3|18878.9|18879.3|18877.9|18882.8|18881.4|18876.3|18874.9|89
1725365400000|2024-09-03 12:10:00|18879.8|18878.4|18875.8|18874.4|18880.8|18879.4|18866.3|18864.9|121
1725365700000|2024-09-03 12:15:00|18876.3|18874.9|18875.8|18874.4|18878.3|18876.9|18871.8|18870.4|64
1725366000000|2024-09-03 12:20:00|18876.3|18874.9|18874.8|18873.4|18884.8|18883.4|18872.3|18870.9|155
1725366300000|2024-09-03 12:25:00|18874.3|18872.9|18867.8|18866.4|18875.8|18874.4|18865.3|18863.9|128
1725366600000|2024-09-03 12:30:00|18867.3|18865.9|18871.8|18870.4|18872.8|18871.4|18860.3|18858.9|148
1725366900000|2024-09-03 12:35:00|18872.8|18871.4|18870.8|18869.4|18880.8|18879.4|18869.8|18868.4|129
1725367200000|2024-09-03 12:40:00|18870.3|18868.9|18859.8|18858.4|18871.8|18870.4|18858.3|18856.9|129
1725367500000|2024-09-03 12:45:00|18859.3|18857.9|18854.8|18853.4|18863.8|18862.4|18852.3|18850.9|104
1725367800000|2024-09-03 12:50:00|18855.3|18853.9|18851.8|18850.4|18855.8|18854.4|18845.8|18844.4|209
1725368100000|2024-09-03 12:55:00|18852.3|18850.9|18841.8|18840.4|18852.3|18850.9|18839.8|18838.4|240
1725368400000|2024-09-03 13:00:00|18842.3|18840.9|18852.3|18850.9|18852.3|18850.9|18839.8|18838.4|185
1725368700000|2024-09-03 13:05:00|18853.3|18851.9|18843.8|18842.4|18856.8|18855.4|18842.8|18841.4|220
1725369000000|2024-09-03 13:10:00|18844.3|18842.9|18829.3|18827.9|18844.8|18843.4|18826.8|18825.4|329
1725369300000|2024-09-03 13:15:00|18829.8|18828.4|18838.8|18837.4|18839.8|18838.4|18827.8|18826.4|194
1725369600000|2024-09-03 13:20:00|18838.3|18836.9|18841.8|18840.4|18851.3|18849.9|18833.8|18832.4|265
1725369900000|2024-09-03 13:25:00|18841.3|18839.9|18830.8|18829.4|18842.3|18840.9|18825.8|18824.4|215
1725370200000|2024-09-03 13:30:00|18831.8|18830.4|18838.8|18837.4|18842.3|18840.9|18822.8|18821.4|461
1725370500000|2024-09-03 13:35:00|18838.3|18836.9|18821.8|18820.4|18842.8|18841.4|18818.8|18817.4|435
1725370800000|2024-09-03 13:40:00|18820.8|18819.4|18823.3|18821.9|18826.3|18824.9|18807.8|18806.4|477
1725371100000|2024-09-03 13:45:00|18822.8|18821.4|18798.8|18797.4|18824.3|18822.9|18789.3|18787.9|609
1725371400000|2024-09-03 13:50:00|18798.3|18796.9|18797.3|18795.9|18803.8|18802.4|18774.3|18772.9|684
1725371700000|2024-09-03 13:55:00|18795.3|18793.9|18799.3|18797.9|18803.8|18802.4|18780.8|18779.4|636
1725372000000|2024-09-03 14:00:00|18784.8|18783.4|18754.3|18752.9|18789.3|18787.9|18743.8|18742.4|1057
1725372300000|2024-09-03 14:05:00|18754.8|18753.4|18748.8|18747.4|18756.8|18755.4|18735.3|18733.9|576
1725372600000|2024-09-03 14:10:00|18749.5|18748.1|18731.5|18730.1|18752.5|18751.1|18728.5|18727.1|679
1725372900000|2024-09-03 14:15:00|18731|18729.6|18758.5|18757.1|18767.5|18766.1|18728.5|18727.1|725
1725373200000|2024-09-03 14:20:00|18758|18756.6|18762.5|18761.1|18775|18773.6|18752.5|18751.1|483
1725373500000|2024-09-03 14:25:00|18762|18760.6|18775.5|18774.1|18776.5|18775.1|18757.5|18756.1|457
1725373800000|2024-09-03 14:30:00|18775|18773.6|18770.5|18769.1|18777.5|18776.1|18756|18754.6|445
1725374100000|2024-09-03 14:35:00|18769.5|18768.1|18758.5|18757.1|18771.5|18770.1|18757|18755.6|368
1725374400000|2024-09-03 14:40:00|18756.5|18755.1|18758|18756.6|18770.5|18769.1|18753|18751.6|517
1725374700000|2024-09-03 14:45:00|18757.5|18756.1|18728.5|18727.1|18757.5|18756.1|18728.5|18727.1|405
1725375000000|2024-09-03 14:50:00|18729|18727.6|18741|18739.6|18751.5|18750.1|18726|18724.6|414
1725375300000|2024-09-03 14:55:00|18740|18738.6|18741|18739.6|18746.5|18745.1|18733|18731.6|285
1725375600000|2024-09-03 15:00:00|18740.5|18739.1|18753.5|18752.1|18760|18758.6|18734|18732.6|520
1725375900000|2024-09-03 15:05:00|18753|18751.6|18756.5|18755.1|18775.5|18774.1|18750.5|18749.1|523
1725376200000|2024-09-03 15:10:00|18756|18754.6|18753.5|18752.1|18766.5|18765.1|18752.5|18751.1|374
1725376500000|2024-09-03 15:15:00|18753|18751.6|18745.5|18744.1|18759|18757.6|18743|18741.6|257
1725376800000|2024-09-03 15:20:00|18746|18744.6|18750|18748.6|18751.5|18750.1|18743|18741.6|279
1725377100000|2024-09-03 15:25:00|18750.5|18749.1|18757.5|18756.1|18762.5|18761.1|18745.5|18744.1|670
1725377400000|2024-09-03 15:30:00|18758.2|18755.4|18748.2|18745.4|18760.7|18757.9|18747.2|18744.4|810
1725377700000|2024-09-03 15:35:00|18749.7|18746.9|18752.7|18749.9|18760.7|18757.9|18749.7|18746.9|465
1725378000000|2024-09-03 15:40:00|18753.2|18750.4|18739.7|18736.9|18753.2|18750.4|18737.2|18734.4|227
1725378300000|2024-09-03 15:45:00|18740.7|18737.9|18744.7|18741.9|18748.7|18745.9|18740.7|18737.9|144
1725378600000|2024-09-03 15:50:00|18745.2|18742.4|18752.2|18749.4|18753.2|18750.4|18742.7|18739.9|135
1725378900000|2024-09-03 15:55:00|18751.7|18748.9|18739.2|18736.4|18755.7|18752.9|18739.2|18736.4|230
1725379200000|2024-09-03 16:00:00|18739.7|18736.9|18744.2|18741.4|18750.2|18747.4|18738.7|18735.9|119
1725379500000|2024-09-03 16:05:00|18744.7|18741.9|18739.7|18736.9|18749.2|18746.4|18734.7|18731.9|107
1725379800000|2024-09-03 16:10:00|18739.2|18736.4|18747.7|18744.9|18748.7|18745.9|18735.7|18732.9|107
1725380100000|2024-09-03 16:15:00|18748.2|18745.4|18747.2|18744.4|18753.2|18750.4|18742.2|18739.4|135
1725380400000|2024-09-03 16:20:00|18746.7|18743.9|18745.7|18742.9|18755.2|18752.4|18745.2|18742.4|76
1725380700000|2024-09-03 16:25:00|18746.2|18743.4|18745.7|18742.9|18746.7|18743.9|18738.7|18735.9|90
1725381000000|2024-09-03 16:30:00|18746.2|18743.4|18739.7|18736.9|18746.2|18743.4|18737.2|18734.4|91
1725381300000|2024-09-03 16:35:00|18739.2|18736.4|18739.2|18736.4|18742.2|18739.4|18733.7|18730.9|94
1725381600000|2024-09-03 16:40:00|18738.7|18735.9|18734.2|18731.4|18740.7|18737.9|18729.7|18726.9|77
1725381900000|2024-09-03 16:45:00|18734.7|18731.9|18731.7|18728.9|18736.2|18733.4|18728.7|18725.9|102
1725382200000|2024-09-03 16:50:00|18731.2|18728.4|18734.2|18731.4|18736.2|18733.4|18728.7|18725.9|87
1725382500000|2024-09-03 16:55:00|18735.2|18732.4|18734.2|18731.4|18737.7|18734.9|18731.7|18728.9|92
1725382800000|2024-09-03 17:00:00|18733.7|18730.9|18733.7|18730.9|18737.2|18734.4|18729.7|18726.9|69
1725383100000|2024-09-03 17:05:00|18734.2|18731.4|18740.7|18737.9|18742.7|18739.9|18733.2|18730.4|73
1725383400000|2024-09-03 17:10:00|18741.2|18738.4|18729.2|18726.4|18742.7|18739.9|18725.7|18722.9|151
1725383700000|2024-09-03 17:15:00|18729.7|18726.9|18734.7|18731.9|18735.2|18732.4|18725.7|18722.9|70
1725384000000|2024-09-03 17:20:00|18735.2|18732.4|18743.7|18740.9|18747.7|18744.9|18733.7|18730.9|126
1725384300000|2024-09-03 17:25:00|18744.2|18741.4|18742.2|18739.4|18745.2|18742.4|18739.7|18736.9|97
1725384600000|2024-09-03 17:30:00|18741.7|18738.9|18728.2|18725.4|18742.7|18739.9|18725.2|18722.4|173
1725384900000|2024-09-03 17:35:00|18727.7|18724.9|18740.2|18737.4|18742.2|18739.4|18726.7|18723.9|136
1725385200000|2024-09-03 17:40:00|18739.7|18736.9|18730.7|18727.9|18740.2|18737.4|18726.7|18723.9|72
1725385500000|2024-09-03 17:45:00|18730.2|18727.4|18726.7|18723.9|18731.7|18728.9|18723.7|18720.9|95
1725385800000|2024-09-03 17:50:00|18727.2|18724.4|18727.7|18724.9|18729.7|18726.9|18722.2|18719.4|84
1725386100000|2024-09-03 17:55:00|18727.2|18724.4|18719.2|18716.4|18731.2|18728.4|18718.7|18715.9|87
1725386400000|2024-09-03 18:00:00|18718.7|18715.9|18702.7|18699.9|18719.7|18716.9|18695.7|18692.9|288
1725386700000|2024-09-03 18:05:00|18701.7|18698.9|18693.2|18690.4|18706.7|18703.9|18688.7|18685.9|242
1725387000000|2024-09-03 18:10:00|18692.7|18689.9|18695.2|18692.4|18698.7|18695.9|18690.7|18687.9|127
1725387300000|2024-09-03 18:15:00|18694.7|18691.9|18683.7|18680.9|18698.7|18695.9|18682.2|18679.4|145
1725387600000|2024-09-03 18:20:00|18684.7|18681.9|18685.7|18682.9|18694.7|18691.9|18683.7|18680.9|161
1725387900000|2024-09-03 18:25:00|18686.2|18683.4|18686.7|18683.9|18695.7|18692.9|18684.7|18681.9|127
1725388200000|2024-09-03 18:30:00|18687.2|18684.4|18698.7|18695.9|18701.7|18698.9|18684.2|18681.4|184
1725388500000|2024-09-03 18:35:00|18699.2|18696.4|18692.7|18689.9|18701.7|18698.9|18689.7|18686.9|94
1725388800000|2024-09-03 18:40:00|18693.2|18690.4|18690.7|18687.9|18696.7|18693.9|18688.2|18685.4|109
1725389100000|2024-09-03 18:45:00|18690.2|18687.4|18686.2|18683.4|18695.7|18692.9|18685.7|18682.9|119
1725389400000|2024-09-03 18:50:00|18685.7|18682.9|18677.2|18674.4|18689.2|18686.4|18676.2|18673.4|134
1725389700000|2024-09-03 18:55:00|18677.7|18674.9|18674.7|18671.9|18680.7|18677.9|18671.2|18668.4|157
1725390000000|2024-09-03 19:00:00|18674.2|18671.4|18671.7|18668.9|18677.2|18674.4|18669.2|18666.4|147
1725390300000|2024-09-03 19:05:00|18672.2|18669.4|18667.7|18664.9|18677.7|18674.9|18667.7|18664.9|140
1725390600000|2024-09-03 19:10:00|18667.2|18664.4|18676.7|18673.9|18682.2|18679.4|18666.7|18663.9|321
1725390900000|2024-09-03 19:15:00|18677.7|18674.9|18682.7|18679.9|18686.7|18683.9|18675.7|18672.9|455
1725391200000|2024-09-03 19:20:00|18682.2|18679.4|18681.7|18678.9|18690.7|18687.9|18680.2|18677.4|221
1725391500000|2024-09-03 19:25:00|18682.2|18679.4|18678.2|18675.4|18683.7|18680.9|18673.7|18670.9|121
1725391800000|2024-09-03 19:30:00|18679.7|18676.9|18675.2|18672.4|18684.7|18681.9|18674.2|18671.4|230
1725392100000|2024-09-03 19:35:00|18675.7|18672.9|18661.2|18658.4|18675.7|18672.9|18659.2|18656.4|325
1725392400000|2024-09-03 19:40:00|18660.7|18657.9|18650.7|18647.9|18661.7|18658.9|18641.2|18638.4|431
1725392700000|2024-09-03 19:45:00|18650.2|18647.4|18645.2|18642.4|18650.7|18647.9|18624.2|18621.4|489
1725393000000|2024-09-03 19:50:00|18647.2|18644.4|18647.7|18644.9|18656.7|18653.9|18635.7|18632.9|531
1725393300000|2024-09-03 19:55:00|18646.7|18643.9|18656.7|18653.9|18660.7|18657.9|18644.7|18641.9|426
1725393600000|2024-09-03 20:00:00|18656.2|18653.4|18669.1|18662.1|18672.3|18665.3|18656.2|18653.2|11
1725393900000|2024-09-03 20:05:00|18668.5|18661.5|18667.9|18660.9|18668.5|18661.5|18662.6|18655.6|0
1725394200000|2024-09-03 20:10:00|18667.6|18660.6|18666.1|18659.1|18667.9|18660.9|18660.8|18653.8|0
1725394500000|2024-09-03 20:15:00|18665.5|18658.5|18653.7|18646.7|18666.1|18659.1|18650.2|18643.2|0
1725394800000|2024-09-03 20:20:00|18654|18647|18644.9|18637.9|18655.5|18648.5|18642.5|18635.5|0
1725395100000|2024-09-03 20:25:00|18644.3|18637.3|18641.9|18634.9|18649.6|18642.6|18639|18632|0
1725395400000|2024-09-03 20:30:00|18643.1|18636.1|18643.1|18636.1|18650.8|18643.8|18642.5|18635.5|0
1725395700000|2024-09-03 20:35:00|18643.4|18636.4|18642.5|18635.5|18647.2|18640.2|18642.5|18635.5|0
1725396000000|2024-09-03 20:40:00|18642.8|18635.8|18640.1|18633.1|18643.7|18636.7|18639|18632|0
1725396300000|2024-09-03 20:45:00|18640.4|18633.4|18639.5|18632.5|18642.5|18635.5|18637.2|18630.2|0
1725396600000|2024-09-03 20:50:00|18640.1|18633.1|18649.6|18642.6|18651.4|18644.4|18640.1|18633.1|0
1725396900000|2024-09-03 20:55:00|18649.9|18642.9|18650.6|18643.6|18652.5|18645.5|18649|18642|0
1725397200000|2024-09-03 21:00:00|18650.3|18643.3|18650.1|18643.1|18650.5|18643.5|18650.1|18643.1|0
1725397500000|2024-09-03 21:05:00|18650.2|18643.2|18649.2|18642.2|18650.2|18643.2|18647.8|18640.8|0
1725397800000|2024-09-03 21:10:00|18647.7|18640.7|18646.8|18639.8|18648.1|18641.1|18646.7|18639.7|0
1725398100000|2024-09-03 21:15:00|18647|18640|18647.3|18640.3|18647.8|18640.8|18645.7|18638.7|0
1725398400000|2024-09-03 21:20:00|18647.4|18640.4|18646.4|18639.4|18647.7|18640.7|18646.4|18639.4|0
1725398700000|2024-09-03 21:25:00|18646.3|18639.3|18646.1|18639.1|18647.4|18640.4|18646|18639|0
1725399000000|2024-09-03 21:30:00|18645.8|18638.8|18646|18639|18647.1|18640.1|18645.6|18638.6|0
1725399300000|2024-09-03 21:35:00|18645.8|18638.8|18646.4|18639.4|18646.4|18639.4|18645.2|18638.2|0
1725399600000|2024-09-03 21:40:00|18646.3|18639.3|18645.8|18638.8|18646.7|18639.7|18645.1|18638.1|0
1725399900000|2024-09-03 21:45:00|18645.5|18638.5|18646|18639|18646|18639|18645.5|18638.5|0
1725400200000|2024-09-03 21:50:00|18646.2|18639.2|18647|18640|18647|18640|18646.2|18639.2|0
1725400500000|2024-09-03 21:55:00|18646.6|18639.6|18647.2|18640.2|18648.3|18641.3|18644|18637|0
1725400800000|2024-09-03 22:00:00|18650.5|18643.5|18646.9|18639.9|18656.1|18649.1|18642.2|18635.2|0
1725401100000|2024-09-03 22:05:00|18646.6|18639.6|18635.4|18628.4|18647.2|18640.2|18631.3|18624.3|0
1725401400000|2024-09-03 22:10:00|18635.7|18628.7|18647.8|18640.8|18647.8|18640.8|18635.7|18628.7|0
1725401700000|2024-09-03 22:15:00|18648.4|18641.4|18649.6|18642.6|18651.9|18644.9|18643.1|18636.1|0
1725402000000|2024-09-03 22:20:00|18649.9|18642.9|18654.3|18647.3|18654.9|18647.9|18649.6|18642.6|0
1725402300000|2024-09-03 22:25:00|18654|18647|18649|18642|18655.8|18648.8|18647.2|18640.2|0
1725402600000|2024-09-03 22:30:00|18649.3|18642.3|18653.1|18646.1|18654.3|18647.3|18648.1|18641.1|0
1725402900000|2024-09-03 22:35:00|18653.4|18646.4|18654.3|18647.3|18655.8|18648.8|18653.1|18646.1|0
1725403200000|2024-09-03 22:40:00|18654|18647|18654.5|18647.5|18655.7|18648.7|18653.1|18646.1|0
1725403500000|2024-09-03 22:45:00|18655.1|18648.1|18652.2|18645.2|18655.7|18648.7|18652.2|18645.2|0
1725403800000|2024-09-03 22:50:00|18652.5|18645.5|18644.5|18637.5|18654.5|18647.5|18644.5|18637.5|0
1725404100000|2024-09-03 22:55:00|18645.1|18638.1|18644.5|18637.5|18648|18641|18642.7|18635.7|0
1725404400000|2024-09-03 23:00:00|18643.9|18636.9|18643.9|18636.9|18645.7|18638.7|18642.1|18635.1|0
1725404700000|2024-09-03 23:05:00|18641|18634|18641|18634|18643.6|18636.6|18637.4|18630.4|0
1725405000000|2024-09-03 23:10:00|18640.6|18633.6|18648|18641|18648.6|18641.6|18639.2|18632.2|0
1725405300000|2024-09-03 23:15:00|18648.3|18641.3|18650.4|18643.4|18650.4|18643.4|18647.1|18640.1|0
1725405600000|2024-09-03 23:20:00|18649.8|18642.8|18648.6|18641.6|18649.8|18642.8|18647.4|18640.4|0
1725405900000|2024-09-03 23:25:00|18648|18641|18642.1|18635.1|18648|18641|18639.8|18632.8|0
1725406200000|2024-09-03 23:30:00|18641.8|18634.8|18644.5|18637.5|18644.5|18637.5|18641|18634|0
1725406500000|2024-09-03 23:35:00|18643.9|18636.9|18640.4|18633.4|18646.3|18639.3|18639.8|18632.8|0
1725406800000|2024-09-03 23:40:00|18639.8|18632.8|18643.3|18636.3|18643.3|18636.3|18638.6|18631.6|0
1725407100000|2024-09-03 23:45:00|18643|18636|18635.6|18628.6|18644.5|18637.5|18635.6|18628.6|0
1725407400000|2024-09-03 23:50:00|18635|18628|18642.1|18635.1|18645.1|18638.1|18628.6|18621.6|0
1725407700000|2024-09-03 23:55:00|18643.3|18636.3|18640.4|18633.4|18645.7|18638.7|18639.8|18632.8|0
1725408000000|2024-09-04 00:00:00|18641.5|18634.5|18650.4|18643.4|18650.4|18643.4|18641.5|18634.5|0
1725408300000|2024-09-04 00:05:00|18649.8|18642.8|18652.2|18645.2|18654.2|18647.2|18648.6|18641.6|0
1725408600000|2024-09-04 00:10:00|18651.6|18644.6|18650.4|18643.4|18652.2|18645.2|18644.5|18637.5|0
1725408900000|2024-09-04 00:15:00|18650.1|18643.1|18631.3|18626.3|18656.3|18651.3|18622.8|18617.8|174
1725409200000|2024-09-04 00:20:00|18631.8|18626.8|18653.3|18648.3|18654.3|18649.3|18631.8|18626.8|24
1725409500000|2024-09-04 00:25:00|18653.8|18648.8|18644.3|18639.3|18653.8|18648.8|18640.8|18635.8|24
1725409800000|2024-09-04 00:30:00|18643.8|18638.8|18640.3|18635.3|18644.3|18639.3|18636.3|18631.3|14
1725410100000|2024-09-04 00:35:00|18640.8|18635.8|18607.3|18602.3|18644.8|18639.8|18605.8|18600.8|51
1725410400000|2024-09-04 00:40:00|18606.8|18601.8|18591.3|18586.3|18617.3|18612.3|18587.3|18582.3|55
1725410700000|2024-09-04 00:45:00|18590.8|18585.8|18605.8|18600.8|18605.8|18600.8|18584.3|18579.3|30
1725411000000|2024-09-04 00:50:00|18606.3|18601.3|18585.3|18580.3|18612.3|18607.3|18579.3|18574.3|27
1725411300000|2024-09-04 00:55:00|18585.8|18580.8|18573.8|18568.8|18591.3|18586.3|18571.3|18566.3|31
1725411600000|2024-09-04 01:00:00|18573.3|18568.3|18585.8|18580.8|18586.3|18581.3|18568.8|18563.8|23
1725411900000|2024-09-04 01:05:00|18584.8|18579.8|18600.3|18595.3|18600.8|18595.8|18581.8|18576.8|6
1725412200000|2024-09-04 01:10:00|18599.8|18594.8|18596.3|18591.3|18600.3|18595.3|18594.3|18589.3|3
1725412500000|2024-09-04 01:15:00|18595.8|18590.8|18571.3|18566.3|18596.8|18591.8|18570.8|18565.8|9
1725412800000|2024-09-04 01:20:00|18571.8|18566.8|18565.3|18560.3|18586.8|18581.8|18564.3|18559.3|20
1725413100000|2024-09-04 01:25:00|18563.8|18558.8|18591.8|18586.8|18592.8|18587.8|18562.8|18557.8|8
1725413400000|2024-09-04 01:30:00|18592.3|18587.3|18608.8|18603.8|18611.3|18606.3|18592.3|18587.3|3
1725413700000|2024-09-04 01:35:00|18609.3|18604.3|18609.3|18604.3|18616.8|18611.8|18605.3|18600.3|8
1725414000000|2024-09-04 01:40:00|18608.8|18603.8|18606.8|18601.8|18618.3|18613.3|18605.8|18600.8|29
1725414300000|2024-09-04 01:45:00|18607.8|18602.8|18615.8|18610.8|18618.3|18613.3|18605.8|18600.8|5
1725414600000|2024-09-04 01:50:00|18615.3|18610.3|18609.3|18604.3|18618.3|18613.3|18608.8|18603.8|7
1725414900000|2024-09-04 01:55:00|18608.8|18603.8|18594.3|18589.3|18609.8|18604.8|18594.3|18589.3|64
1725415200000|2024-09-04 02:00:00|18593.3|18588.3|18591.3|18586.3|18594.3|18589.3|18581.8|18576.8|18
1725415500000|2024-09-04 02:05:00|18590.8|18585.8|18584.8|18579.8|18590.8|18585.8|18576.3|18571.3|12
1725415800000|2024-09-04 02:10:00|18585.3|18580.3|18587.8|18582.8|18590.3|18585.3|18580.8|18575.8|13
1725416100000|2024-09-04 02:15:00|18587.3|18582.3|18583.3|18578.3|18594.8|18589.8|18582.8|18577.8|5
1725416400000|2024-09-04 02:20:00|18583.8|18578.8|18588.3|18583.3|18595.3|18590.3|18582.3|18577.3|7
1725416700000|2024-09-04 02:25:00|18588.8|18583.8|18592.3|18587.3|18598.8|18593.8|18588.3|18583.3|33
1725417000000|2024-09-04 02:30:00|18591.8|18586.8|18592.3|18587.3|18595.3|18590.3|18588.8|18583.8|0
1725417300000|2024-09-04 02:35:00|18592.8|18587.8|18602.3|18597.3|18605.8|18600.8|18592.8|18587.8|4
1725417600000|2024-09-04 02:40:00|18601.8|18596.8|18585.3|18580.3|18601.8|18596.8|18585.3|18580.3|6
1725417900000|2024-09-04 02:45:00|18584.8|18579.8|18584.8|18579.8|18590.8|18585.8|18580.8|18575.8|4
1725418200000|2024-09-04 02:50:00|18583.8|18578.8|18580.8|18575.8|18585.3|18580.3|18579.3|18574.3|5
1725418500000|2024-09-04 02:55:00|18581.3|18576.3|18577.3|18572.3|18582.3|18577.3|18568.8|18563.8|8
1725418800000|2024-09-04 03:00:00|18576.8|18571.8|18595.8|18590.8|18595.8|18590.8|18576.8|18571.8|5
1725419100000|2024-09-04 03:05:00|18595.3|18590.3|18592.3|18587.3|18595.3|18590.3|18588.8|18583.8|1
1725419400000|2024-09-04 03:10:00|18591.8|18586.8|18586.3|18581.3|18593.3|18588.3|18584.3|18579.3|1
1725419700000|2024-09-04 03:15:00|18586.8|18581.8|18587.8|18582.8|18588.3|18583.3|18583.8|18578.8|6
1725420000000|2024-09-04 03:20:00|18587.3|18582.3|18579.8|18574.8|18587.3|18582.3|18576.8|18571.8|14
1725420300000|2024-09-04 03:25:00|18579.3|18574.3|18575.3|18570.3|18579.8|18574.8|18572.8|18567.8|0
1725420600000|2024-09-04 03:30:00|18574.8|18569.8|18574.8|18569.8|18581.3|18576.3|18573.8|18568.8|11
1725420900000|2024-09-04 03:35:00|18574.3|18569.3|18569.3|18564.3|18574.3|18569.3|18567.8|18562.8|11
1725421200000|2024-09-04 03:40:00|18568.8|18563.8|18573.3|18568.3|18581.3|18576.3|18565.8|18560.8|22
1725421500000|2024-09-04 03:45:00|18572.8|18567.8|18570.3|18565.3|18574.3|18569.3|18568.8|18563.8|20
1725421800000|2024-09-04 03:50:00|18570.8|18565.8|18565.8|18560.8|18571.8|18566.8|18562.8|18557.8|18
1725422100000|2024-09-04 03:55:00|18567.8|18562.8|18570.8|18565.8|18572.8|18567.8|18564.8|18559.8|5
1725422400000|2024-09-04 04:00:00|18571.3|18566.3|18578.8|18573.8|18584.3|18579.3|18571.3|18566.3|16
1725422700000|2024-09-04 04:05:00|18579.3|18574.3|18590.3|18585.3|18593.8|18588.8|18577.8|18572.8|10
1725423000000|2024-09-04 04:10:00|18590.8|18585.8|18589.8|18584.8|18593.3|18588.3|18583.3|18578.3|15
1725423300000|2024-09-04 04:15:00|18588.8|18583.8|18576.8|18571.8|18588.8|18583.8|18576.3|18571.3|7
1725423600000|2024-09-04 04:20:00|18576.3|18571.3|18573.3|18568.3|18577.3|18572.3|18571.8|18566.8|6
1725423900000|2024-09-04 04:25:00|18573.8|18568.8|18568.8|18563.8|18575.8|18570.8|18566.8|18561.8|1
1725424200000|2024-09-04 04:30:00|18569.3|18564.3|18568.3|18563.3|18571.8|18566.8|18566.3|18561.3|8
1725424500000|2024-09-04 04:35:00|18568.8|18563.8|18568.3|18563.3|18571.3|18566.3|18564.8|18559.8|13
1725424800000|2024-09-04 04:40:00|18568.8|18563.8|18573.3|18568.3|18575.8|18570.8|18568.3|18563.3|2
1725425100000|2024-09-04 04:45:00|18573.8|18568.8|18571.8|18566.8|18573.8|18568.8|18570.8|18565.8|4
1725425400000|2024-09-04 04:50:00|18572.3|18567.3|18568.3|18563.3|18572.3|18567.3|18561.8|18556.8|23
1725425700000|2024-09-04 04:55:00|18567.8|18562.8|18564.3|18559.3|18569.8|18564.8|18562.3|18557.3|21
1725426000000|2024-09-04 05:00:00|18563.8|18558.8|18552.8|18547.8|18564.3|18559.3|18548.8|18543.8|29
1725426300000|2024-09-04 05:05:00|18553.3|18548.3|18541.8|18536.8|18556.8|18551.8|18539.3|18534.3|38
1725426600000|2024-09-04 05:10:00|18541.3|18536.3|18543.3|18538.3|18547.3|18542.3|18539.3|18534.3|24
1725426900000|2024-09-04 05:15:00|18541.3|18536.3|18539.8|18534.8|18546.8|18541.8|18539.3|18534.3|24
1725427200000|2024-09-04 05:20:00|18538.3|18533.3|18549.8|18544.8|18550.3|18545.3|18536.3|18531.3|68
1725427500000|2024-09-04 05:25:00|18549.3|18544.3|18552.3|18547.3|18562.8|18557.8|18549.3|18544.3|23
1725427800000|2024-09-04 05:30:00|18551.3|18546.3|18549.8|18544.8|18559.3|18554.3|18547.3|18542.3|29
1725428100000|2024-09-04 05:35:00|18550.3|18545.3|18545.3|18540.3|18553.3|18548.3|18545.3|18540.3|41
1725428400000|2024-09-04 05:40:00|18546.3|18541.3|18550.3|18545.3|18552.8|18547.8|18539.8|18534.8|37
1725428700000|2024-09-04 05:45:00|18547.8|18542.8|18530.3|18525.3|18552.8|18547.8|18529.3|18524.3|118
1725429000000|2024-09-04 05:50:00|18529.8|18524.8|18532.8|18527.8|18535.3|18530.3|18523.8|18518.8|129
1725429300000|2024-09-04 05:55:00|18533.3|18528.3|18531.3|18526.3|18545.8|18540.8|18528.8|18523.8|186
1725429600000|2024-09-04 06:00:00|18530.2|18527.4|18541.2|18538.4|18550.7|18547.9|18530.2|18527.4|349
1725429900000|2024-09-04 06:05:00|18541.7|18538.9|18530.7|18527.9|18547.7|18544.9|18526.2|18523.4|321
1725430200000|2024-09-04 06:10:00|18531.2|18528.4|18523.2|18520.4|18533.2|18530.4|18518.7|18515.9|183
1725430500000|2024-09-04 06:15:00|18523.7|18520.9|18516.2|18513.4|18534.7|18531.9|18515.7|18512.9|202
1725430800000|2024-09-04 06:20:00|18515.7|18512.9|18515.7|18512.9|18527.2|18524.4|18511.2|18508.4|205
1725431100000|2024-09-04 06:25:00|18516.2|18513.4|18543.2|18540.4|18545.2|18542.4|18510.2|18507.4|211
1725431400000|2024-09-04 06:30:00|18543.7|18540.9|18534.7|18531.9|18544.2|18541.4|18527.7|18524.9|217
1725431700000|2024-09-04 06:35:00|18534.2|18531.4|18535.7|18532.9|18541.2|18538.4|18533.2|18530.4|113
1725432000000|2024-09-04 06:40:00|18535.2|18532.4|18531.7|18528.9|18535.2|18532.4|18518.7|18515.9|228
1725432300000|2024-09-04 06:45:00|18532.2|18529.4|18530.2|18527.4|18536.7|18533.9|18522.7|18519.9|157
1725432600000|2024-09-04 06:50:00|18529.7|18526.9|18496.2|18493.4|18530.2|18527.4|18494.2|18491.4|321
1725432900000|2024-09-04 06:55:00|18497.2|18494.4|18487.2|18484.4|18505.7|18502.9|18474.2|18471.4|694
1725433200000|2024-09-04 07:00:00|18486.5|18485.1|18561.5|18560.1|18561.5|18560.1|18486.5|18485.1|2610
1725433500000|2024-09-04 07:05:00|18560.5|18559.1|18590.5|18589.1|18591.5|18590.1|18550.5|18549.1|1152
1725433800000|2024-09-04 07:10:00|18591|18589.6|18585|18583.6|18606.5|18605.1|18583|18581.6|841
1725434100000|2024-09-04 07:15:00|18584.5|18583.1|18589.5|18588.1|18601.5|18600.1|18581|18579.6|598
1725434400000|2024-09-04 07:20:00|18590|18588.6|18589|18587.6|18600|18598.6|18568.5|18567.1|623
1725434700000|2024-09-04 07:25:00|18591|18589.6|18566|18564.6|18591.5|18590.1|18560.5|18559.1|535
1725435000000|2024-09-04 07:30:00|18566.5|18565.1|18582.5|18581.1|18587.5|18586.1|18564.5|18563.1|444
1725435300000|2024-09-04 07:35:00|18582|18580.6|18589|18587.6|18600.5|18599.1|18569.5|18568.1|399
1725435600000|2024-09-04 07:40:00|18587.5|18586.1|18610.5|18609.1|18615|18613.6|18585.5|18584.1|499
1725435900000|2024-09-04 07:45:00|18606.5|18605.1|18624.5|18623.1|18626.5|18625.1|18598.5|18597.1|483
1725436200000|2024-09-04 07:50:00|18624|18622.6|18618.5|18617.1|18625.5|18624.1|18611.5|18610.1|487
1725436500000|2024-09-04 07:55:00|18618|18616.6|18619.5|18618.1|18630.5|18629.1|18612.5|18611.1|398
1725436800000|2024-09-04 08:00:00|18619|18617.6|18617.5|18616.1|18631|18629.6|18609|18607.6|488
1725437100000|2024-09-04 08:05:00|18617|18615.6|18594|18592.6|18617|18615.6|18594|18592.6|430
1725437400000|2024-09-04 08:10:00|18594.5|18593.1|18595.5|18594.1|18602|18600.6|18589.5|18588.1|309
1725437700000|2024-09-04 08:15:00|18596|18594.6|18601.5|18600.1|18605.5|18604.1|18591.5|18590.1|163
1725438000000|2024-09-04 08:20:00|18601|18599.6|18602.5|18601.1|18613.5|18612.1|18598|18596.6|200
1725438300000|2024-09-04 08:25:00|18603|18601.6|18603.5|18602.1|18616.5|18615.1|18600|18598.6|179
1725438600000|2024-09-04 08:30:00|18604|18602.6|18627.5|18626.1|18632.5|18631.1|18603.5|18602.1|508
1725438900000|2024-09-04 08:35:00|18628|18626.6|18600.5|18599.1|18628.5|18627.1|18599.5|18598.1|330
1725439200000|2024-09-04 08:40:00|18600|18598.6|18593.5|18592.1|18604.5|18603.1|18589.5|18588.1|365
1725439500000|2024-09-04 08:45:00|18593|18591.6|18583|18581.6|18601.5|18600.1|18583|18581.6|251
1725439800000|2024-09-04 08:50:00|18582.5|18581.1|18606.5|18605.1|18607.5|18606.1|18579|18577.6|200
1725440100000|2024-09-04 08:55:00|18607.5|18606.1|18603.5|18602.1|18615.5|18614.1|18600.5|18599.1|202
1725440400000|2024-09-04 09:00:00|18604|18602.6|18600.5|18599.1|18608.5|18607.1|18593|18591.6|304
1725440700000|2024-09-04 09:05:00|18600|18598.6|18587.5|18586.1|18602.5|18601.1|18585.5|18584.1|156
1725441000000|2024-09-04 09:10:00|18588|18586.6|18588|18586.6|18592|18590.6|18584|18582.6|148
1725441300000|2024-09-04 09:15:00|18588.5|18587.1|18605.5|18604.1|18606|18604.6|18585.5|18584.1|174
1725441600000|2024-09-04 09:20:00|18605|18603.6|18608.5|18607.1|18609.5|18608.1|18603.5|18602.1|234
1725441900000|2024-09-04 09:25:00|18608|18606.6|18619.5|18618.1|18620.5|18619.1|18604|18602.6|171
1725442200000|2024-09-04 09:30:00|18619|18617.6|18625.5|18624.1|18626|18624.6|18614.5|18613.1|149
1725442500000|2024-09-04 09:35:00|18625|18623.6|18628.5|18627.1|18632.5|18631.1|18623.5|18622.1|167
1725442800000|2024-09-04 09:40:00|18628|18626.6|18630.5|18629.1|18636.5|18635.1|18628|18626.6|206
1725443100000|2024-09-04 09:45:00|18630|18628.6|18645.5|18644.1|18650.5|18649.1|18629|18627.6|451
1725443400000|2024-09-04 09:50:00|18645|18643.6|18626.5|18625.1|18646.5|18645.1|18622.5|18621.1|305
1725443700000|2024-09-04 09:55:00|18629.5|18628.1|18635.5|18634.1|18640.5|18639.1|18629|18627.6|154
1725444000000|2024-09-04 10:00:00|18636|18634.6|18635.5|18634.1|18644|18642.6|18632|18630.6|170
1725444300000|2024-09-04 10:05:00|18636|18634.6|18628.5|18627.1|18641.5|18640.1|18626|18624.6|90
1725444600000|2024-09-04 10:10:00|18628|18626.6|18605|18603.6|18634.5|18633.1|18605|18603.6|327
1725444900000|2024-09-04 10:15:00|18605.5|18604.1|18615.5|18614.1|18615.5|18614.1|18602.5|18601.1|173
1725445200000|2024-09-04 10:20:00|18616|18614.6|18618.5|18617.1|18622.5|18621.1|18612.5|18611.1|170
1725445500000|2024-09-04 10:25:00|18618|18616.6|18610.5|18609.1|18623|18621.6|18608.5|18607.1|160
1725445800000|2024-09-04 10:30:00|18610|18608.6|18629|18627.6|18629.5|18628.1|18607.5|18606.1|222
1725446100000|2024-09-04 10:35:00|18628.5|18627.1|18610.5|18609.1|18633.5|18632.1|18609.5|18608.1|215
1725446400000|2024-09-04 10:40:00|18610|18608.6|18612.5|18611.1|18616.5|18615.1|18608.5|18607.1|75
1725446700000|2024-09-04 10:45:00|18613|18611.6|18606.5|18605.1|18613|18611.6|18602|18600.6|91
1725447000000|2024-09-04 10:50:00|18606|18604.6|18606|18604.6|18613.5|18612.1|18604.5|18603.1|84
1725447300000|2024-09-04 10:55:00|18606.5|18605.1|18593|18591.6|18606.5|18605.1|18592.5|18591.1|121
1725447600000|2024-09-04 11:00:00|18595|18593.6|18594|18592.6|18599|18597.6|18589.5|18588.1|112
1725447900000|2024-09-04 11:05:00|18594.5|18593.1|18595.5|18594.1|18597.5|18596.1|18591|18589.6|116
1725448200000|2024-09-04 11:10:00|18595|18593.6|18589.5|18588.1|18601|18599.6|18587.5|18586.1|184
1725448500000|2024-09-04 11:15:00|18589|18587.6|18588.5|18587.1|18589.5|18588.1|18580|18578.6|207
1725448800000|2024-09-04 11:20:00|18588|18586.6|18576.5|18575.1|18594|18592.6|18576.5|18575.1|195
1725449100000|2024-09-04 11:25:00|18576|18574.6|18588.5|18587.1|18589.5|18588.1|18575.5|18574.1|198
1725449400000|2024-09-04 11:30:00|18588|18586.6|18594.5|18593.1|18598|18596.6|18583.5|18582.1|191
1725449700000|2024-09-04 11:35:00|18594|18592.6|18609.5|18608.1|18609.5|18608.1|18593.5|18592.1|152
1725450000000|2024-09-04 11:40:00|18609.9|18608.5|18590.9|18589.5|18609.9|18608.5|18588.9|18587.5|219
1725450300000|2024-09-04 11:45:00|18590.4|18589|18585.4|18584|18592.4|18591|18584.9|18583.5|149
1725450600000|2024-09-04 11:50:00|18584.9|18583.5|18583.4|18582|18588.9|18587.5|18581.4|18580|117
1725450900000|2024-09-04 11:55:00|18582.9|18581.5|18579.9|18578.5|18594.9|18593.5|18579.9|18578.5|269
1725451200000|2024-09-04 12:00:00|18580.4|18579|18593.9|18592.5|18596.4|18595|18573.9|18572.5|190
1725451500000|2024-09-04 12:05:00|18594.4|18593|18607.9|18606.5|18607.9|18606.5|18592.9|18591.5|168
1725451800000|2024-09-04 12:10:00|18607.4|18606|18584.9|18583.5|18607.4|18606|18584.4|18583|151
1725452100000|2024-09-04 12:15:00|18585.4|18584|18589.9|18588.5|18589.9|18588.5|18580.9|18579.5|127
1725452400000|2024-09-04 12:20:00|18589.4|18588|18595.4|18594|18595.4|18594|18580.4|18579|140
1725452700000|2024-09-04 12:25:00|18595.9|18594.5|18606.9|18605.5|18607.9|18606.5|18592.9|18591.5|191
1725453000000|2024-09-04 12:30:00|18606.4|18605|18587.9|18586.5|18606.9|18605.5|18585.9|18584.5|143
1725453300000|2024-09-04 12:35:00|18588.9|18587.5|18597.9|18596.5|18599.4|18598|18579.9|18578.5|138
1725453600000|2024-09-04 12:40:00|18597.4|18596|18615.9|18614.5|18617.4|18616|18594.9|18593.5|220
1725453900000|2024-09-04 12:45:00|18616.9|18615.5|18608.9|18607.5|18618.4|18617|18607.9|18606.5|327
1725454200000|2024-09-04 12:50:00|18610.9|18609.5|18607.9|18606.5|18614.9|18613.5|18600.9|18599.5|213
1725454500000|2024-09-04 12:55:00|18608.4|18607|18609.9|18608.5|18611.9|18610.5|18600.9|18599.5|146
1725454800000|2024-09-04 13:00:00|18606.9|18605.5|18591.9|18590.5|18609.9|18608.5|18591.9|18590.5|261
1725455100000|2024-09-04 13:05:00|18591.4|18590|18589.9|18588.5|18598.9|18597.5|18586.9|18585.5|161
1725455400000|2024-09-04 13:10:00|18590.4|18589|18585.9|18584.5|18593.9|18592.5|18582.9|18581.5|177
1725455700000|2024-09-04 13:15:00|18585.4|18584|18584.9|18583.5|18591.4|18590|18579.9|18578.5|174
1725456000000|2024-09-04 13:20:00|18584.4|18583|18583.9|18582.5|18594.4|18593|18578.4|18577|180
1725456300000|2024-09-04 13:25:00|18583.4|18582|18574.4|18573|18587.9|18586.5|18572.9|18571.5|192
1725456600000|2024-09-04 13:30:00|18574.9|18573.5|18615.9|18614.5|18616.9|18615.5|18572.9|18571.5|463
1725456900000|2024-09-04 13:35:00|18616.9|18615.5|18612.9|18611.5|18622.9|18621.5|18606.9|18605.5|443
1725457200000|2024-09-04 13:40:00|18614.4|18613|18607.9|18606.5|18621.9|18620.5|18606.9|18605.5|371
1725457500000|2024-09-04 13:45:00|18607.4|18606|18615.9|18614.5|18621.9|18620.5|18606.9|18605.5|262
1725457800000|2024-09-04 13:50:00|18615.4|18614|18609.4|18608|18626.4|18625|18608.4|18607|289
1725458100000|2024-09-04 13:55:00|18607.9|18606.5|18614.9|18613.5|18619.9|18618.5|18597.9|18596.5|284
1725458400000|2024-09-04 14:00:00|18615.4|18614|18574.9|18573.5|18615.4|18614|18540.9|18539.5|1240
1725458700000|2024-09-04 14:05:00|18574.4|18573|18606.9|18605.5|18607.9|18606.5|18566.9|18565.5|404
1725459000000|2024-09-04 14:10:00|18607.9|18606.5|18612.9|18611.5|18620.9|18619.5|18596.9|18595.5|393
1725459300000|2024-09-04 14:15:00|18613.9|18612.5|18595.4|18594|18626.9|18625.5|18589.4|18588|521
1725459600000|2024-09-04 14:20:00|18595.9|18594.5|18592.4|18591|18598.4|18597|18579.9|18578.5|425
1725459900000|2024-09-04 14:25:00|18591.9|18590.5|18602.9|18601.5|18602.9|18601.5|18576.9|18575.5|348
1725460200000|2024-09-04 14:30:00|18603.4|18602|18607.9|18606.5|18611.4|18610|18588.9|18587.5|480
1725460500000|2024-09-04 14:35:00|18607.4|18606|18627.9|18626.5|18631.4|18630|18599.9|18598.5|480
1725460800000|2024-09-04 14:40:00|18627.4|18626|18623.4|18622|18632.4|18631|18606.4|18605|385
1725461100000|2024-09-04 14:45:00|18622.9|18621.5|18612.9|18611.5|18626.9|18625.5|18611.4|18610|230
1725461400000|2024-09-04 14:50:00|18613.4|18612|18627.9|18626.5|18627.9|18626.5|18609.9|18608.5|220
1725461700000|2024-09-04 14:55:00|18627.4|18626|18632.4|18631|18637.4|18636|18624.4|18623|300
1725462000000|2024-09-04 15:00:00|18633.9|18632.5|18649.9|18648.5|18650.4|18649|18631.9|18630.5|484
1725462300000|2024-09-04 15:05:00|18649.4|18648|18632.9|18631.5|18655.4|18654|18632.4|18631|314
1725462600000|2024-09-04 15:10:00|18633.4|18632|18610.9|18609.5|18635.4|18634|18607.9|18606.5|257
1725462900000|2024-09-04 15:15:00|18610.4|18609|18611.4|18610|18615.4|18614|18603.9|18602.5|259
1725463200000|2024-09-04 15:20:00|18610.9|18609.5|18604.9|18603.5|18613.9|18612.5|18597.9|18596.5|411
1725463500000|2024-09-04 15:25:00|18604.4|18603|18590.4|18589|18608.4|18607|18587.9|18586.5|734
1725463800000|2024-09-04 15:30:00|18591.1|18588.3|18591.6|18588.8|18597.6|18594.8|18582.1|18579.3|798
1725464100000|2024-09-04 15:35:00|18592.1|18589.3|18580.6|18577.8|18594.6|18591.8|18577.1|18574.3|472
1725464400000|2024-09-04 15:40:00|18580.1|18577.3|18571.6|18568.8|18581.6|18578.8|18567.6|18564.8|245
1725464700000|2024-09-04 15:45:00|18572.1|18569.3|18576.6|18573.8|18585.6|18582.8|18572.1|18569.3|216
1725465000000|2024-09-04 15:50:00|18577.1|18574.3|18586.6|18583.8|18587.1|18584.3|18575.6|18572.8|198
1725465300000|2024-09-04 15:55:00|18586.1|18583.3|18576.6|18573.8|18586.1|18583.3|18569.6|18566.8|86
1725465600000|2024-09-04 16:00:00|18575.6|18572.8|18567.6|18564.8|18579.6|18576.8|18567.1|18564.3|92
1725465900000|2024-09-04 16:05:00|18567.1|18564.3|18569.1|18566.3|18571.1|18568.3|18558.1|18555.3|140
1725466200000|2024-09-04 16:10:00|18569.6|18566.8|18557.1|18554.3|18575.1|18572.3|18557.1|18554.3|100
1725466500000|2024-09-04 16:15:00|18557.6|18554.8|18564.1|18561.3|18572.1|18569.3|18556.6|18553.8|77
1725466800000|2024-09-04 16:20:00|18563.6|18560.8|18577.6|18574.8|18578.1|18575.3|18561.6|18558.8|86
1725467100000|2024-09-04 16:25:00|18577.1|18574.3|18573.6|18570.8|18582.1|18579.3|18568.6|18565.8|110
1725467400000|2024-09-04 16:30:00|18574.6|18571.8|18596.1|18593.3|18596.6|18593.8|18573.1|18570.3|202
1725467700000|2024-09-04 16:35:00|18594.6|18591.8|18598.6|18595.8|18602.1|18599.3|18593.1|18590.3|112
1725468000000|2024-09-04 16:40:00|18598.1|18595.3|18579.6|18576.8|18601.1|18598.3|18578.6|18575.8|117
1725468300000|2024-09-04 16:45:00|18580.1|18577.3|18584.6|18581.8|18589.6|18586.8|18576.6|18573.8|88
1725468600000|2024-09-04 16:50:00|18585.1|18582.3|18591.1|18588.3|18593.6|18590.8|18578.6|18575.8|62
1725468900000|2024-09-04 16:55:00|18590.6|18587.8|18593.1|18590.3|18595.6|18592.8|18584.6|18581.8|72
1725469200000|2024-09-04 17:00:00|18592.1|18589.3|18584.6|18581.8|18593.6|18590.8|18580.6|18577.8|87
1725469500000|2024-09-04 17:05:00|18584.1|18581.3|18594.6|18591.8|18596.1|18593.3|18584.1|18581.3|62
1725469800000|2024-09-04 17:10:00|18594.1|18591.3|18589.6|18586.8|18599.1|18596.3|18587.1|18584.3|52
1725470100000|2024-09-04 17:15:00|18589.1|18586.3|18584.6|18581.8|18592.1|18589.3|18580.6|18577.8|81
1725470400000|2024-09-04 17:20:00|18584.1|18581.3|18581.6|18578.8|18592.6|18589.8|18579.1|18576.3|78
1725470700000|2024-09-04 17:25:00|18581.1|18578.3|18577.6|18574.8|18585.6|18582.8|18574.1|18571.3|70
1725471000000|2024-09-04 17:30:00|18577.1|18574.3|18577.6|18574.8|18581.1|18578.3|18573.1|18570.3|87
1725471300000|2024-09-04 17:35:00|18576.6|18573.8|18576.1|18573.3|18579.6|18576.8|18573.6|18570.8|51
1725471600000|2024-09-04 17:40:00|18576.6|18573.8|18569.6|18566.8|18580.6|18577.8|18568.6|18565.8|64
1725471900000|2024-09-04 17:45:00|18570.1|18567.3|18575.6|18572.8|18587.1|18584.3|18569.6|18566.8|78
1725472200000|2024-09-04 17:50:00|18576.1|18573.3|18574.6|18571.8|18578.1|18575.3|18567.1|18564.3|67
1725472500000|2024-09-04 17:55:00|18574.1|18571.3|18574.1|18571.3|18579.1|18576.3|18571.6|18568.8|65
1725472800000|2024-09-04 18:00:00|18574.6|18571.8|18569.6|18566.8|18577.6|18574.8|18568.1|18565.3|44
1725473100000|2024-09-04 18:05:00|18569.1|18566.3|18570.1|18567.3|18577.6|18574.8|18567.1|18564.3|98
1725473400000|2024-09-04 18:10:00|18569.6|18566.8|18578.6|18575.8|18578.6|18575.8|18566.1|18563.3|114
1725473700000|2024-09-04 18:15:00|18578.1|18575.3|18565.6|18562.8|18582.1|18579.3|18564.1|18561.3|96
1725474000000|2024-09-04 18:20:00|18565.1|18562.3|18571.1|18568.3|18571.1|18568.3|18561.6|18558.8|148
1725474300000|2024-09-04 18:25:00|18570.6|18567.8|18577.1|18574.3|18580.6|18577.8|18570.1|18567.3|131
1725474600000|2024-09-04 18:30:00|18576.6|18573.8|18572.1|18569.3|18587.1|18584.3|18571.1|18568.3|167
1725474900000|2024-09-04 18:35:00|18572.6|18569.8|18558.1|18555.3|18573.6|18570.8|18556.1|18553.3|158
1725475200000|2024-09-04 18:40:00|18557.6|18554.8|18563.6|18560.8|18568.1|18565.3|18557.6|18554.8|115
1725475500000|2024-09-04 18:45:00|18563.1|18560.3|18567.1|18564.3|18573.1|18570.3|18560.1|18557.3|80
1725475800000|2024-09-04 18:50:00|18566.6|18563.8|18565.6|18562.8|18569.6|18566.8|18559.1|18556.3|83
1725476100000|2024-09-04 18:55:00|18566.1|18563.3|18554.1|18551.3|18570.6|18567.8|18552.6|18549.8|67
1725476400000|2024-09-04 19:00:00|18553.6|18550.8|18550.1|18547.3|18557.1|18554.3|18547.1|18544.3|188
1725476700000|2024-09-04 19:05:00|18550.6|18547.8|18553.1|18550.3|18556.6|18553.8|18547.1|18544.3|160
1725477000000|2024-09-04 19:10:00|18552.6|18549.8|18552.1|18549.3|18556.1|18553.3|18549.1|18546.3|147
1725477300000|2024-09-04 19:15:00|18551.6|18548.8|18551.1|18548.3|18560.1|18557.3|18549.6|18546.8|50
1725477600000|2024-09-04 19:20:00|18550.6|18547.8|18566.6|18563.8|18567.1|18564.3|18550.6|18547.8|130
1725477900000|2024-09-04 19:25:00|18567.1|18564.3|18571.6|18568.8|18573.6|18570.8|18562.1|18559.3|156
1725478200000|2024-09-04 19:30:00|18572.1|18569.3|18558.1|18555.3|18572.6|18569.8|18556.1|18553.3|217
1725478500000|2024-09-04 19:35:00|18557.6|18554.8|18559.6|18556.8|18561.1|18558.3|18551.6|18548.8|149
1725478800000|2024-09-04 19:40:00|18559.1|18556.3|18565.1|18562.3|18567.6|18564.8|18558.1|18555.3|146
1725479100000|2024-09-04 19:45:00|18564.1|18561.3|18567.1|18564.3|18568.1|18565.3|18560.1|18557.3|122
1725479400000|2024-09-04 19:50:00|18566.6|18563.8|18575.1|18572.3|18580.1|18577.3|18566.1|18563.3|305
1725479700000|2024-09-04 19:55:00|18574.6|18571.8|18569.1|18566.3|18583.1|18580.3|18569.1|18566.3|282
1725480000000|2024-09-04 20:00:00|18571.9|18564.9|18570.2|18563.2|18572.5|18565.5|18563.7|18556.7|20
1725480300000|2024-09-04 20:05:00|18569.6|18562.6|18563.1|18556.1|18571.3|18564.3|18561.3|18554.3|0
1725480600000|2024-09-04 20:10:00|18563.4|18556.4|18556|18549|18565.5|18558.5|18555.4|18548.4|0
1725480900000|2024-09-04 20:15:00|18556.6|18549.6|18553.7|18546.7|18557.8|18550.8|18547.8|18540.8|0
1725481200000|2024-09-04 20:20:00|18554.3|18547.3|18557.2|18550.2|18557.2|18550.2|18550.1|18543.1|0
1725481500000|2024-09-04 20:25:00|18557.5|18550.5|18564.3|18557.3|18566|18559|18557.5|18550.5|0
1725481800000|2024-09-04 20:30:00|18564|18557|18567.8|18560.8|18571.3|18564.3|18563.7|18556.7|0
1725482100000|2024-09-04 20:35:00|18567.2|18560.2|18564.9|18557.9|18567.8|18560.8|18563.7|18556.7|0
1725482400000|2024-09-04 20:40:00|18564.6|18557.6|18567.2|18560.2|18567.2|18560.2|18564.3|18557.3|0
1725482700000|2024-09-04 20:45:00|18566.6|18559.6|18566.6|18559.6|18569|18562|18565.5|18558.5|0
1725483000000|2024-09-04 20:50:00|18566.9|18559.9|18567.8|18560.8|18567.8|18560.8|18565.5|18558.5|0
1725483300000|2024-09-04 20:55:00|18568.4|18561.4|18568.6|18561.6|18570.2|18563.2|18568.4|18561.4|0
1725483600000|2024-09-04 21:00:00|18566.1|18559.1|18568.4|18561.4|18568.6|18561.6|18566.1|18559.1|0
1725483900000|2024-09-04 21:05:00|18568.3|18561.3|18568.3|18561.3|18568.3|18561.3|18567.7|18560.7|0
1725484200000|2024-09-04 21:10:00|18568.4|18561.4|18568.5|18561.5|18568.5|18561.5|18568.1|18561.1|0
1725484500000|2024-09-04 21:15:00|18568.7|18561.7|18568.6|18561.6|18568.7|18561.7|18568.3|18561.3|0
1725484800000|2024-09-04 21:20:00|18568.3|18561.3|18568.4|18561.4|18568.9|18561.9|18567.6|18560.6|0
1725485100000|2024-09-04 21:25:00|18567.4|18560.4|18568.6|18561.6|18568.6|18561.6|18567.4|18560.4|0
1725485400000|2024-09-04 21:30:00|18567.7|18560.7|18567.7|18560.7|18568.6|18561.6|18567.6|18560.6|0
1725485700000|2024-09-04 21:35:00|18568.6|18561.6|18568.8|18561.8|18569|18562|18568.6|18561.6|0
1725486000000|2024-09-04 21:40:00|18568.9|18561.9|18567.8|18560.8|18568.9|18561.9|18567.8|18560.8|0
1725486300000|2024-09-04 21:45:00|18568.8|18561.8|18568.8|18561.8|18569.2|18562.2|18567.8|18560.8|0
1725486600000|2024-09-04 21:50:00|18567.8|18560.8|18569.2|18562.2|18569.2|18562.2|18567.8|18560.8|0
1725486900000|2024-09-04 21:55:00|18568.8|18561.8|18568.9|18561.9|18569.2|18562.2|18567.2|18560.2|0
1725487200000|2024-09-04 22:00:00|18571.6|18564.6|18577.5|18570.5|18577.8|18570.8|18571|18564|0
1725487500000|2024-09-04 22:05:00|18577.2|18570.2|18578.1|18571.1|18579.2|18572.2|18576.3|18569.3|0
1725487800000|2024-09-04 22:10:00|18577.8|18570.8|18578.1|18571.1|18580.4|18573.4|18576.6|18569.6|0
1725488100000|2024-09-04 22:15:00|18577.5|18570.5|18571.6|18564.6|18577.5|18570.5|18571.6|18564.6|0
1725488400000|2024-09-04 22:20:00|18571|18564|18573.9|18566.9|18574.5|18567.5|18571|18564|0
1725488700000|2024-09-04 22:25:00|18574.2|18567.2|18573.9|18566.9|18576.3|18569.3|18573.9|18566.9|0
1725489000000|2024-09-04 22:30:00|18574.5|18567.5|18579.8|18572.8|18580.4|18573.4|18573.3|18566.3|0
1725489300000|2024-09-04 22:35:00|18580.4|18573.4|18578.6|18571.6|18582.8|18575.8|18578.6|18571.6|0
1725489600000|2024-09-04 22:40:00|18578.1|18571.1|18578.1|18571.1|18580.4|18573.4|18574.5|18567.5|0
1725489900000|2024-09-04 22:45:00|18578.3|18571.3|18578.6|18571.6|18581|18574|18576.9|18569.9|0
1725490200000|2024-09-04 22:50:00|18579.2|18572.2|18578.6|18571.6|18579.8|18572.8|18577.5|18570.5|0
1725490500000|2024-09-04 22:55:00|18578.3|18571.3|18577.8|18570.8|18578.9|18571.9|18576.9|18569.9|0
1725490800000|2024-09-04 23:00:00|18577.5|18570.5|18575.1|18568.1|18578.9|18571.9|18573.3|18566.3|0
1725491100000|2024-09-04 23:05:00|18574.5|18567.5|18578.9|18571.9|18581.7|18574.7|18574.5|18567.5|0
1725491400000|2024-09-04 23:10:00|18580.9|18573.9|18576.9|18569.9|18581|18574|18575.2|18568.2|0
1725491700000|2024-09-04 23:15:00|18576.3|18569.3|18575.7|18568.7|18579.3|18572.3|18573.4|18566.4|0
1725492000000|2024-09-04 23:20:00|18575.4|18568.4|18569.9|18562.9|18576.3|18569.3|18569.9|18562.9|0
1725492300000|2024-09-04 23:25:00|18570.1|18563.1|18573.4|18566.4|18575.2|18568.2|18566.9|18559.9|0
1725492600000|2024-09-04 23:30:00|18574|18567|18572.5|18565.5|18575.2|18568.2|18571|18564|0
1725492900000|2024-09-04 23:35:00|18572.2|18565.2|18561.6|18554.6|18572.2|18565.2|18559.8|18552.8|0
1725493200000|2024-09-04 23:40:00|18562.8|18555.8|18557.5|18550.5|18565.7|18558.7|18549.8|18542.8|0
1725493500000|2024-09-04 23:45:00|18558.1|18551.1|18556.9|18549.9|18561.9|18554.9|18555.1|18548.1|0
1725493800000|2024-09-04 23:50:00|18556.3|18549.3|18562.8|18555.8|18562.8|18555.8|18556.3|18549.3|0
1725494100000|2024-09-04 23:55:00|18562.2|18555.2|18569.3|18562.3|18569.9|18562.9|18561.6|18554.6|0
1725494400000|2024-09-05 00:00:00|18568.1|18561.1|18567.2|18560.2|18574|18567|18566.6|18559.6|0
1725494700000|2024-09-05 00:05:00|18566.6|18559.6|18572.9|18565.9|18572.9|18565.9|18565.4|18558.4|0
1725495000000|2024-09-05 00:10:00|18573.2|18566.2|18586.6|18579.6|18587.8|18580.8|18572.9|18565.9|0
1725495300000|2024-09-05 00:15:00|18586|18579|18582.4|18577.4|18589.4|18584.4|18576.4|18571.4|67
1725495600000|2024-09-05 00:20:00|18582.9|18577.9|18579.4|18574.4|18589.9|18584.9|18577.9|18572.9|21
1725495900000|2024-09-05 00:25:00|18580.9|18575.9|18587.4|18582.4|18589.9|18584.9|18580.9|18575.9|25
1725496200000|2024-09-05 00:30:00|18586.9|18581.9|18581.9|18576.9|18588.4|18583.4|18580.4|18575.4|21
1725496500000|2024-09-05 00:35:00|18582.4|18577.4|18578.4|18573.4|18582.4|18577.4|18569.9|18564.9|25
1725496800000|2024-09-05 00:40:00|18578.9|18573.9|18570.9|18565.9|18578.9|18573.9|18567.9|18562.9|7
1725497100000|2024-09-05 00:45:00|18571.4|18566.4|18587.4|18582.4|18587.4|18582.4|18571.4|18566.4|2
1725497400000|2024-09-05 00:50:00|18587.9|18582.9|18587.4|18582.4|18591.9|18586.9|18580.9|18575.9|13
1725497700000|2024-09-05 00:55:00|18586.9|18581.9|18583.4|18578.4|18586.9|18581.9|18581.4|18576.4|1
1725498000000|2024-09-05 01:00:00|18583.9|18578.9|18581.4|18576.4|18586.9|18581.9|18580.9|18575.9|7
1725498300000|2024-09-05 01:05:00|18581.9|18576.9|18584.9|18579.9|18586.9|18581.9|18581.4|18576.4|15
1725498600000|2024-09-05 01:10:00|18585.4|18580.4|18580.4|18575.4|18585.9|18580.9|18577.9|18572.9|6
1725498900000|2024-09-05 01:15:00|18579.9|18574.9|18583.4|18578.4|18584.4|18579.4|18577.9|18572.9|1
1725499200000|2024-09-05 01:20:00|18582.9|18577.9|18583.9|18578.9|18584.4|18579.4|18578.9|18573.9|7
1725499500000|2024-09-05 01:25:00|18583.4|18578.4|18581.9|18576.9|18584.4|18579.4|18580.9|18575.9|1
1725499800000|2024-09-05 01:30:00|18582.4|18577.4|18591.9|18586.9|18592.4|18587.4|18582.4|18577.4|4
1725500100000|2024-09-05 01:35:00|18591.4|18586.4|18600.9|18595.9|18602.4|18597.4|18590.9|18585.9|16
1725500400000|2024-09-05 01:40:00|18601.4|18596.4|18595.9|18590.9|18601.9|18596.9|18595.4|18590.4|12
1725500700000|2024-09-05 01:45:00|18596.4|18591.4|18584.4|18579.4|18597.9|18592.9|18583.9|18578.9|4
1725501000000|2024-09-05 01:50:00|18583.9|18578.9|18580.4|18575.4|18586.9|18581.9|18575.9|18570.9|9
1725501300000|2024-09-05 01:55:00|18581.4|18576.4|18582.4|18577.4|18586.9|18581.9|18579.9|18574.9|6
1725501600000|2024-09-05 02:00:00|18586.4|18581.4|18581.4|18576.4|18587.9|18582.9|18581.4|18576.4|2
1725501900000|2024-09-05 02:05:00|18581.9|18576.9|18568.4|18563.4|18581.9|18576.9|18567.4|18562.4|10
1725502200000|2024-09-05 02:10:00|18567.9|18562.9|18568.4|18563.4|18568.9|18563.9|18563.4|18558.4|0
1725502500000|2024-09-05 02:15:00|18568.9|18563.9|18576.9|18571.9|18577.9|18572.9|18566.9|18561.9|3
1725502800000|2024-09-05 02:20:00|18576.4|18571.4|18582.9|18577.9|18582.9|18577.9|18575.9|18570.9|4
1725503100000|2024-09-05 02:25:00|18582.4|18577.4|18582.4|18577.4|18582.9|18577.9|18581.9|18576.9|0
1725503400000|2024-09-05 02:30:00|18583.4|18578.4|18587.4|18582.4|18588.9|18583.9|18580.9|18575.9|7
1725503700000|2024-09-05 02:35:00|18586.9|18581.9|18582.9|18577.9|18586.9|18581.9|18580.9|18575.9|13
1725504000000|2024-09-05 02:40:00|18582.4|18577.4|18582.4|18577.4|18582.4|18577.4|18576.9|18571.9|2
1725504300000|2024-09-05 02:45:00|18582.9|18577.9|18583.9|18578.9|18583.9|18578.9|18582.4|18577.4|0
1725504600000|2024-09-05 02:50:00|18588.4|18583.4|18591.4|18586.4|18591.4|18586.4|18586.4|18581.4|3
1725504900000|2024-09-05 02:55:00|18591.9|18586.9|18587.4|18582.4|18593.9|18588.9|18586.4|18581.4|2
1725505200000|2024-09-05 03:00:00|18587.9|18582.9|18582.9|18577.9|18588.9|18583.9|18580.9|18575.9|0
1725505500000|2024-09-05 03:05:00|18582.4|18577.4|18564.4|18559.4|18582.4|18577.4|18557.9|18552.9|8
1725505800000|2024-09-05 03:10:00|18563.9|18558.9|18558.9|18553.9|18566.4|18561.4|18558.4|18553.4|1
1725506100000|2024-09-05 03:15:00|18558.4|18553.4|18567.9|18562.9|18567.9|18562.9|18555.9|18550.9|2
1725506400000|2024-09-05 03:20:00|18568.4|18563.4|18570.4|18565.4|18570.4|18565.4|18565.9|18560.9|3
1725506700000|2024-09-05 03:25:00|18569.9|18564.9|18570.4|18565.4|18570.9|18565.9|18565.9|18560.9|1
1725507000000|2024-09-05 03:30:00|18570.9|18565.9|18558.4|18553.4|18570.9|18565.9|18558.4|18553.4|9
1725507300000|2024-09-05 03:35:00|18557.9|18552.9|18553.9|18548.9|18560.4|18555.4|18553.4|18548.4|2
1725507600000|2024-09-05 03:40:00|18554.4|18549.4|18559.9|18554.9|18560.4|18555.4|18553.9|18548.9|4
1725507900000|2024-09-05 03:45:00|18560.4|18555.4|18552.4|18547.4|18560.4|18555.4|18546.4|18541.4|11
1725508200000|2024-09-05 03:50:00|18551.9|18546.9|18551.4|18546.4|18554.9|18549.9|18547.9|18542.9|3
1725508500000|2024-09-05 03:55:00|18551.9|18546.9|18549.9|18544.9|18552.9|18547.9|18547.4|18542.4|9
1725508800000|2024-09-05 04:00:00|18549.4|18544.4|18549.9|18544.9|18551.4|18546.4|18543.9|18538.9|5
1725509100000|2024-09-05 04:05:00|18546.9|18541.9|18547.4|18542.4|18547.4|18542.4|18545.9|18540.9|6
1725509400000|2024-09-05 04:10:00|18546.9|18541.9|18552.4|18547.4|18552.4|18547.4|18546.9|18541.9|1
1725509700000|2024-09-05 04:15:00|18551.9|18546.9|18546.4|18541.4|18554.9|18549.9|18545.9|18540.9|1
1725510000000|2024-09-05 04:20:00|18545.9|18540.9|18545.4|18540.4|18546.4|18541.4|18545.4|18540.4|0
1725510300000|2024-09-05 04:25:00|18545.9|18540.9|18547.9|18542.9|18548.9|18543.9|18545.4|18540.4|4
1725510600000|2024-09-05 04:30:00|18547.4|18542.4|18545.9|18540.9|18547.4|18542.4|18544.4|18539.4|1
1725510900000|2024-09-05 04:35:00|18545.4|18540.4|18545.9|18540.9|18546.9|18541.9|18545.4|18540.4|0
1725511200000|2024-09-05 04:40:00|18546.4|18541.4|18534.4|18529.4|18546.4|18541.4|18531.9|18526.9|54
1725511500000|2024-09-05 04:45:00|18534.9|18529.9|18539.9|18534.9|18540.4|18535.4|18530.4|18525.4|30
1725511800000|2024-09-05 04:50:00|18540.4|18535.4|18548.4|18543.4|18551.9|18546.9|18539.9|18534.9|16
1725512100000|2024-09-05 04:55:00|18547.9|18542.9|18543.9|18538.9|18551.4|18546.4|18543.4|18538.4|18
1725512400000|2024-09-05 05:00:00|18543.4|18538.4|18534.9|18529.9|18545.9|18540.9|18533.4|18528.4|12
1725512700000|2024-09-05 05:05:00|18534.4|18529.4|18530.9|18525.9|18539.9|18534.9|18526.4|18521.4|42
1725513000000|2024-09-05 05:10:00|18531.4|18526.4|18544.4|18539.4|18544.4|18539.4|18530.9|18525.9|18
1725513300000|2024-09-05 05:15:00|18543.9|18538.9|18551.4|18546.4|18554.4|18549.4|18543.9|18538.9|24
1725513600000|2024-09-05 05:20:00|18550.9|18545.9|18545.9|18540.9|18556.4|18551.4|18544.4|18539.4|29
1725513900000|2024-09-05 05:25:00|18545.4|18540.4|18556.4|18551.4|18558.9|18553.9|18545.4|18540.4|28
1725514200000|2024-09-05 05:30:00|18556.9|18551.9|18564.9|18559.9|18566.4|18561.4|18555.9|18550.9|15
1725514500000|2024-09-05 05:35:00|18565.9|18560.9|18573.9|18568.9|18580.4|18575.4|18565.9|18560.9|36
1725514800000|2024-09-05 05:40:00|18573.4|18568.4|18568.4|18563.4|18573.9|18568.9|18565.4|18560.4|6
1725515100000|2024-09-05 05:45:00|18567.9|18562.9|18559.9|18554.9|18569.4|18564.4|18559.9|18554.9|4
1725515400000|2024-09-05 05:50:00|18561.4|18556.4|18558.4|18553.4|18561.4|18556.4|18554.4|18549.4|22
1725515700000|2024-09-05 05:55:00|18558.9|18553.9|18559.9|18554.9|18568.4|18563.4|18558.4|18553.4|22
1725516000000|2024-09-05 06:00:00|18558.8|18556|18558.8|18556|18562.3|18559.5|18548.8|18546|127
1725516300000|2024-09-05 06:05:00|18558.3|18555.5|18565.8|18563|18571.3|18568.5|18558.3|18555.5|140
1725516600000|2024-09-05 06:10:00|18566.3|18563.5|18564.3|18561.5|18568.3|18565.5|18558.3|18555.5|70
1725516900000|2024-09-05 06:15:00|18563.8|18561|18548.8|18546|18564.8|18562|18545.8|18543|98
1725517200000|2024-09-05 06:20:00|18549.3|18546.5|18545.3|18542.5|18552.8|18550|18534.8|18532|106
1725517500000|2024-09-05 06:25:00|18544.8|18542|18556.3|18553.5|18563.3|18560.5|18543.3|18540.5|163
1725517800000|2024-09-05 06:30:00|18556.8|18554|18554.3|18551.5|18562.3|18559.5|18554.3|18551.5|53
1725518100000|2024-09-05 06:35:00|18553.8|18551|18549.3|18546.5|18554.3|18551.5|18545.8|18543|56
1725518400000|2024-09-05 06:40:00|18548.8|18546|18540.3|18537.5|18556.3|18553.5|18538.8|18536|83
1725518700000|2024-09-05 06:45:00|18539.8|18537|18528.3|18525.5|18541.3|18538.5|18528.3|18525.5|109
1725519000000|2024-09-05 06:50:00|18528.8|18526|18519.3|18516.5|18533.3|18530.5|18518.8|18516|129
1725519300000|2024-09-05 06:55:00|18519.8|18517|18531.8|18529|18542.3|18539.5|18514.8|18512|539
1725519600000|2024-09-05 07:00:00|18531.1|18529.7|18540.6|18539.2|18550.6|18549.2|18505.6|18504.2|1605
1725519900000|2024-09-05 07:05:00|18541.1|18539.7|18589.6|18588.2|18591.6|18590.2|18536.6|18535.2|955
1725520200000|2024-09-05 07:10:00|18589.1|18587.7|18620.1|18618.7|18620.1|18618.7|18588.1|18586.7|806
1725520500000|2024-09-05 07:15:00|18620.6|18619.2|18606.6|18605.2|18627.6|18626.2|18599.1|18597.7|804
1725520800000|2024-09-05 07:20:00|18606.1|18604.7|18606.1|18604.7|18615.1|18613.7|18602.1|18600.7|340
1725521100000|2024-09-05 07:25:00|18605.6|18604.2|18607.6|18606.2|18614.1|18612.7|18594.6|18593.2|344
1725521400000|2024-09-05 07:30:00|18607.1|18605.7|18626.6|18625.2|18629.1|18627.7|18607.1|18605.7|362
1725521700000|2024-09-05 07:35:00|18626.1|18624.7|18642.6|18641.2|18643.6|18642.2|18620.6|18619.2|424
1725522000000|2024-09-05 07:40:00|18643.1|18641.7|18634.7|18633.3|18646.1|18644.7|18632.6|18631.2|363
1725522300000|2024-09-05 07:45:00|18634.2|18632.8|18647.6|18646.2|18650.6|18649.2|18634.2|18632.8|241
1725522600000|2024-09-05 07:50:00|18648.1|18646.7|18635.6|18634.2|18649.6|18648.2|18631.6|18630.2|347
1725522900000|2024-09-05 07:55:00|18635.1|18633.7|18646.6|18645.2|18646.6|18645.2|18632.1|18630.7|213
1725523200000|2024-09-05 08:00:00|18647.1|18645.7|18640.6|18639.2|18654.1|18652.7|18639.6|18638.2|326
1725523500000|2024-09-05 08:05:00|18639.6|18638.2|18630.6|18629.2|18651.1|18649.7|18628.6|18627.2|479
1725523800000|2024-09-05 08:10:00|18631.6|18630.2|18623.6|18622.2|18636.1|18634.7|18622.6|18621.2|348
1725524100000|2024-09-05 08:15:00|18623.1|18621.7|18616.6|18615.2|18631.6|18630.2|18610.6|18609.2|391
1725524400000|2024-09-05 08:20:00|18617.1|18615.7|18603.6|18602.2|18617.6|18616.2|18601.6|18600.2|285
1725524700000|2024-09-05 08:25:00|18603.1|18601.7|18625.6|18624.2|18628.1|18626.7|18603.1|18601.7|280
1725525000000|2024-09-05 08:30:00|18625.1|18623.7|18604.6|18603.2|18628.6|18627.2|18603.6|18602.2|224
1725525300000|2024-09-05 08:35:00|18604.1|18602.7|18611.6|18610.2|18619.6|18618.2|18604.1|18602.7|161
1725525600000|2024-09-05 08:40:00|18612.1|18610.7|18613.1|18611.7|18624.6|18623.2|18610.6|18609.2|132
1725525900000|2024-09-05 08:45:00|18614.6|18613.2|18614.1|18612.7|18617.6|18616.2|18606.1|18604.7|156
1725526200000|2024-09-05 08:50:00|18614.6|18613.2|18622.6|18621.2|18625.6|18624.2|18611.6|18610.2|101
1725526500000|2024-09-05 08:55:00|18623.1|18621.7|18622.6|18621.2|18626.6|18625.2|18617.1|18615.7|84
1725526800000|2024-09-05 09:00:00|18623.1|18621.7|18626.6|18625.2|18630.1|18628.7|18618.1|18616.7|172
1725527100000|2024-09-05 09:05:00|18626.1|18624.7|18617.6|18616.2|18630.6|18629.2|18617.1|18615.7|140
1725527400000|2024-09-05 09:10:00|18617.1|18615.7|18609.6|18608.2|18622.1|18620.7|18608.6|18607.2|112
1725527700000|2024-09-05 09:15:00|18609.1|18607.7|18602.1|18600.7|18614.6|18613.2|18598.1|18596.7|298
1725528000000|2024-09-05 09:20:00|18601.6|18600.2|18572.6|18571.2|18603.6|18602.2|18571.1|18569.7|416
1725528300000|2024-09-05 09:25:00|18572.1|18570.7|18560.6|18559.2|18573.1|18571.7|18557.6|18556.2|315
1725528600000|2024-09-05 09:30:00|18560.1|18558.7|18571.1|18569.7|18581.6|18580.2|18560.1|18558.7|238
1725528900000|2024-09-05 09:35:00|18570.6|18569.2|18594.6|18593.2|18595.1|18593.7|18568.1|18566.7|164
1725529200000|2024-09-05 09:40:00|18593.6|18592.2|18603.1|18601.7|18604.1|18602.7|18591.6|18590.2|160
1725529500000|2024-09-05 09:45:00|18602.6|18601.2|18603.6|18602.2|18607.6|18606.2|18598.1|18596.7|181
1725529800000|2024-09-05 09:50:00|18604.1|18602.7|18598.6|18597.2|18608.6|18607.2|18598.1|18596.7|109
1725530100000|2024-09-05 09:55:00|18599.1|18597.7|18612.6|18611.2|18614.6|18613.2|18596.6|18595.2|221
1725530400000|2024-09-05 10:00:00|18611.1|18609.7|18626.6|18625.2|18627.6|18626.2|18609.1|18607.7|235
1725530700000|2024-09-05 10:05:00|18627.1|18625.7|18626.6|18625.2|18635.6|18634.2|18621.1|18619.7|193
1725531000000|2024-09-05 10:10:00|18627.1|18625.7|18621.6|18620.2|18629.6|18628.2|18618.6|18617.2|138
1725531300000|2024-09-05 10:15:00|18622.1|18620.7|18612.1|18610.7|18626.1|18624.7|18607.1|18605.7|121
1725531600000|2024-09-05 10:20:00|18612.6|18611.2|18607.1|18605.7|18615.6|18614.2|18604.6|18603.2|108
1725531900000|2024-09-05 10:25:00|18606.6|18605.2|18611.6|18610.2|18619.1|18617.7|18606.6|18605.2|84
1725532200000|2024-09-05 10:30:00|18611.1|18609.7|18613.6|18612.2|18616.6|18615.2|18605.6|18604.2|108
1725532500000|2024-09-05 10:35:00|18614.1|18612.7|18619.1|18617.7|18620.6|18619.2|18610.1|18608.7|111
1725532800000|2024-09-05 10:40:00|18619.6|18618.2|18612.6|18611.2|18620.6|18619.2|18611.6|18610.2|123
1725533100000|2024-09-05 10:45:00|18613.1|18611.7|18615.6|18614.2|18619.6|18618.2|18610.6|18609.2|139
1725533400000|2024-09-05 10:50:00|18615.1|18613.7|18618.6|18617.2|18621.1|18619.7|18612.6|18611.2|71
1725533700000|2024-09-05 10:55:00|18618.1|18616.7|18624.6|18623.2|18628.1|18626.7|18613.6|18612.2|105
1725534000000|2024-09-05 11:00:00|18623.6|18622.2|18632.6|18631.2|18634.6|18633.2|18620.6|18619.2|119
1725534300000|2024-09-05 11:05:00|18633.1|18631.7|18624.6|18623.2|18633.1|18631.7|18623.1|18621.7|95
1725534600000|2024-09-05 11:10:00|18625.1|18623.7|18628.6|18627.2|18628.6|18627.2|18612.6|18611.2|154
1725534900000|2024-09-05 11:15:00|18628.1|18626.7|18619.1|18617.7|18629.6|18628.2|18617.1|18615.7|84
1725535200000|2024-09-05 11:20:00|18619.6|18618.2|18629.6|18628.2|18630.6|18629.2|18617.1|18615.7|101
1725535500000|2024-09-05 11:25:00|18629.1|18627.7|18640.6|18639.2|18641.1|18639.7|18618.1|18616.7|186
1725535800000|2024-09-05 11:30:00|18640.1|18638.7|18644.6|18643.2|18649.6|18648.2|18638.1|18636.7|289
1725536100000|2024-09-05 11:35:00|18644.1|18642.7|18644.1|18642.7|18651.6|18650.2|18641.6|18640.2|190
1725536400000|2024-09-05 11:40:00|18644.6|18643.2|18634.2|18632.8|18645.1|18643.7|18626.9|18625.5|253
1725536700000|2024-09-05 11:45:00|18633.7|18632.3|18620.7|18619.3|18635.7|18634.3|18616.2|18614.8|232
1725537000000|2024-09-05 11:50:00|18620.2|18618.8|18611.7|18610.3|18620.7|18619.3|18608.7|18607.3|141
1725537300000|2024-09-05 11:55:00|18612.2|18610.8|18617.7|18616.3|18617.7|18616.3|18609.7|18608.3|103
1725537600000|2024-09-05 12:00:00|18616.7|18615.3|18622.7|18621.3|18627.2|18625.8|18616.2|18614.8|118
1725537900000|2024-09-05 12:05:00|18622.2|18620.8|18631.7|18630.3|18631.7|18630.3|18620.7|18619.3|1418
1725538200000|2024-09-05 12:10:00|18631.2|18629.8|18643.7|18642.3|18644.7|18643.3|18630.2|18628.8|122
1725538500000|2024-09-05 12:15:00|18642.7|18641.3|18610.2|18608.8|18642.7|18641.3|18603.7|18602.3|466
1725538800000|2024-09-05 12:20:00|18609.7|18608.3|18591.7|18590.3|18614.2|18612.8|18585.2|18583.8|368
1725539100000|2024-09-05 12:25:00|18591.2|18589.8|18602.2|18600.8|18609.2|18607.8|18583.2|18581.8|381
1725539400000|2024-09-05 12:30:00|18606.7|18605.3|18621.7|18620.3|18632.7|18631.3|18598.2|18596.8|486
1725539700000|2024-09-05 12:35:00|18621.2|18619.8|18609.7|18608.3|18628.7|18627.3|18602.7|18601.3|271
1725540000000|2024-09-05 12:40:00|18610.7|18609.3|18614.2|18612.8|18616.2|18614.8|18600.7|18599.3|262
1725540300000|2024-09-05 12:45:00|18613.7|18612.3|18635.7|18634.3|18637.2|18635.8|18607.2|18605.8|136
1725540600000|2024-09-05 12:50:00|18635.2|18633.8|18625.7|18624.3|18639.2|18637.8|18617.7|18616.3|178
1725540900000|2024-09-05 12:55:00|18626.7|18625.3|18633.7|18632.3|18645.2|18643.8|18626.7|18625.3|164
1725541200000|2024-09-05 13:00:00|18634.7|18633.3|18640.7|18639.3|18646.2|18644.8|18629.2|18627.8|181
1725541500000|2024-09-05 13:05:00|18640.2|18638.8|18639.7|18638.3|18642.2|18640.8|18625.7|18624.3|131
1725541800000|2024-09-05 13:10:00|18639.2|18637.8|18633.7|18632.3|18641.7|18640.3|18630.7|18629.3|119
1725542100000|2024-09-05 13:15:00|18633.2|18631.8|18632.7|18631.3|18638.2|18636.8|18629.7|18628.3|94
1725542400000|2024-09-05 13:20:00|18633.2|18631.8|18630.7|18629.3|18634.7|18633.3|18628.7|18627.3|117
1725542700000|2024-09-05 13:25:00|18631.2|18629.8|18637.7|18636.3|18637.7|18636.3|18627.2|18625.8|109
1725543000000|2024-09-05 13:30:00|18638.7|18637.3|18599.7|18598.3|18644.7|18643.3|18599.7|18598.3|417
1725543300000|2024-09-05 13:35:00|18599.2|18597.8|18619.7|18618.3|18628.7|18627.3|18594.7|18593.3|315
1725543600000|2024-09-05 13:40:00|18620.2|18618.8|18640.7|18639.3|18649.7|18648.3|18620.2|18618.8|332
1725543900000|2024-09-05 13:45:00|18643.2|18641.8|18626.7|18625.3|18651.7|18650.3|18621.7|18620.3|336
1725544200000|2024-09-05 13:50:00|18627.2|18625.8|18623.7|18622.3|18634.2|18632.8|18614.7|18613.3|185
1725544500000|2024-09-05 13:55:00|18624.7|18623.3|18637.2|18635.8|18637.7|18636.3|18624.7|18623.3|276
1725544800000|2024-09-05 14:00:00|18646.2|18644.8|18657.2|18655.8|18664.7|18663.3|18640.7|18639.3|906
1725545100000|2024-09-05 14:05:00|18655.7|18654.3|18659.2|18657.8|18668.7|18667.3|18653.7|18652.3|377
1725545400000|2024-09-05 14:10:00|18658.3|18656.9|18641.3|18639.9|18659.3|18657.9|18626.8|18625.4|460
1725545700000|2024-09-05 14:15:00|18640.8|18639.4|18639.3|18637.9|18650.3|18648.9|18631.8|18630.4|198
1725546000000|2024-09-05 14:20:00|18639.8|18638.4|18675.8|18674.4|18675.8|18674.4|18638.8|18637.4|485
1725546300000|2024-09-05 14:25:00|18676.3|18674.9|18662.3|18660.9|18681.3|18679.9|18656.8|18655.4|369
1725546600000|2024-09-05 14:30:00|18662.8|18661.4|18677.3|18675.9|18678.8|18677.4|18662.8|18661.4|252
1725546900000|2024-09-05 14:35:00|18676.8|18675.4|18667.8|18666.4|18679.3|18677.9|18665.3|18663.9|312
1725547200000|2024-09-05 14:40:00|18667.3|18665.9|18662.8|18661.4|18669.8|18668.4|18658.3|18656.9|203
1725547500000|2024-09-05 14:45:00|18662.3|18660.9|18632.3|18630.9|18663.8|18662.4|18632.3|18630.9|340
1725547800000|2024-09-05 14:50:00|18631.8|18630.4|18641.8|18640.4|18641.8|18640.4|18622.3|18620.9|291
1725548100000|2024-09-05 14:55:00|18641.3|18639.9|18642.8|18641.4|18649.8|18648.4|18639.8|18638.4|187
1725548400000|2024-09-05 15:00:00|18643.8|18642.4|18637.8|18636.4|18649.3|18647.9|18621.8|18620.4|418
1725548700000|2024-09-05 15:05:00|18638.3|18636.9|18646.8|18645.4|18649.8|18648.4|18633.3|18631.9|241
1725549000000|2024-09-05 15:10:00|18646.3|18644.9|18617.8|18616.4|18648.3|18646.9|18608.3|18606.9|330
1725549300000|2024-09-05 15:15:00|18618.3|18616.9|18618.8|18617.4|18627.8|18626.4|18614.8|18613.4|295
1725549600000|2024-09-05 15:20:00|18618.3|18616.9|18608.8|18607.4|18624.3|18622.9|18605.8|18604.4|367
1725549900000|2024-09-05 15:25:00|18608.3|18606.9|18597.8|18596.4|18612.3|18610.9|18594.3|18592.9|719
1725550200000|2024-09-05 15:30:00|18598.5|18595.7|18577.5|18574.7|18598.5|18595.7|18577.5|18574.7|920
1725550500000|2024-09-05 15:35:00|18578|18575.2|18583.5|18580.7|18594|18591.2|18577|18574.2|400
1725550800000|2024-09-05 15:40:00|18583|18580.2|18569.5|18566.7|18587|18584.2|18567.5|18564.7|307
1725551100000|2024-09-05 15:45:00|18570|18567.2|18570.5|18567.7|18580.5|18577.7|18567.5|18564.7|188
1725551400000|2024-09-05 15:50:00|18570|18567.2|18563.5|18560.7|18578|18575.2|18563.5|18560.7|151
1725551700000|2024-09-05 15:55:00|18564|18561.2|18553|18550.2|18568.5|18565.7|18552.5|18549.7|203
1725552000000|2024-09-05 16:00:00|18552.5|18549.7|18560|18557.2|18567|18564.2|18550|18547.2|194
1725552300000|2024-09-05 16:05:00|18559.5|18556.7|18573|18570.2|18576|18573.2|18557.5|18554.7|192
1725552600000|2024-09-05 16:10:00|18572.5|18569.7|18552.5|18549.7|18573.5|18570.7|18546|18543.2|158
1725552900000|2024-09-05 16:15:00|18553|18550.2|18554|18551.2|18559.5|18556.7|18541.5|18538.7|165
1725553200000|2024-09-05 16:20:00|18554.5|18551.7|18567|18564.2|18567|18564.2|18549|18546.2|151
1725553500000|2024-09-05 16:25:00|18566.5|18563.7|18572|18569.2|18575|18572.2|18565|18562.2|134
1725553800000|2024-09-05 16:30:00|18571.5|18568.7|18569.5|18566.7|18572.5|18569.7|18563.5|18560.7|87
1725554100000|2024-09-05 16:35:00|18570|18567.2|18572.5|18569.7|18577|18574.2|18569|18566.2|95
1725554400000|2024-09-05 16:40:00|18573|18570.2|18581|18578.2|18588|18585.2|18573|18570.2|159
1725554700000|2024-09-05 16:45:00|18581.5|18578.7|18577.5|18574.7|18582|18579.2|18575|18572.2|97
1725555000000|2024-09-05 16:50:00|18577|18574.2|18577.5|18574.7|18582.5|18579.7|18575.5|18572.7|37
1725555300000|2024-09-05 16:55:00|18578|18575.2|18589.5|18586.7|18596.5|18593.7|18576.5|18573.7|283
1725555600000|2024-09-05 17:00:00|18589|18586.2|18588|18585.2|18595|18592.2|18586.5|18583.7|89
1725555900000|2024-09-05 17:05:00|18587.5|18584.7|18585|18582.2|18589.5|18586.7|18573.5|18570.7|73
1725556200000|2024-09-05 17:10:00|18584.5|18581.7|18582.5|18579.7|18590.5|18587.7|18581|18578.2|33
1725556500000|2024-09-05 17:15:00|18582|18579.2|18585|18582.2|18585.5|18582.7|18569.5|18566.7|61
1725556800000|2024-09-05 17:20:00|18584.5|18581.7|18588.5|18585.7|18589.5|18586.7|18581.5|18578.7|34
1725557100000|2024-09-05 17:25:00|18588|18585.2|18572.5|18569.7|18590|18587.2|18572|18569.2|54
1725557400000|2024-09-05 17:30:00|18573|18570.2|18582|18579.2|18582.5|18579.7|18572|18569.2|42
1725557700000|2024-09-05 17:35:00|18582.5|18579.7|18589.5|18586.7|18594.5|18591.7|18582.5|18579.7|137
1725558000000|2024-09-05 17:40:00|18589|18586.2|18609.5|18606.7|18611|18608.2|18588|18585.2|153
1725558300000|2024-09-05 17:45:00|18610|18607.2|18623.5|18620.7|18626|18623.2|18608.5|18605.7|200
1725558600000|2024-09-05 17:50:00|18623|18620.2|18617|18614.2|18626|18623.2|18615|18612.2|85
1725558900000|2024-09-05 17:55:00|18617.5|18614.7|18626.5|18623.7|18626.5|18623.7|18616.5|18613.7|165
1725559200000|2024-09-05 18:00:00|18627|18624.2|18624.5|18621.7|18631|18628.2|18619.5|18616.7|114
1725559500000|2024-09-05 18:05:00|18624|18621.2|18621|18618.2|18629.5|18626.7|18620|18617.2|115
1725559800000|2024-09-05 18:10:00|18620.5|18617.7|18619|18616.2|18628|18625.2|18618.5|18615.7|95
1725560100000|2024-09-05 18:15:00|18618.5|18615.7|18626|18623.2|18627.5|18624.7|18615.5|18612.7|104
1725560400000|2024-09-05 18:20:00|18626.5|18623.7|18620.5|18617.7|18628|18625.2|18619.5|18616.7|44
1725560700000|2024-09-05 18:25:00|18620|18617.2|18611.5|18608.7|18621|18618.2|18609|18606.2|82
1725561000000|2024-09-05 18:30:00|18611|18608.2|18618.5|18615.7|18620.5|18617.7|18610.5|18607.7|51
1725561300000|2024-09-05 18:35:00|18619|18616.2|18620|18617.2|18623|18620.2|18616|18613.2|46
1725561600000|2024-09-05 18:40:00|18619.5|18616.7|18619|18616.2|18623|18620.2|18615|18612.2|45
1725561900000|2024-09-05 18:45:00|18619.5|18616.7|18629.5|18626.7|18631|18628.2|18619|18616.2|132
1725562200000|2024-09-05 18:50:00|18630|18627.2|18628.5|18625.7|18638|18635.2|18626|18623.2|118
1725562500000|2024-09-05 18:55:00|18628|18625.2|18617|18614.2|18630|18627.2|18617|18614.2|75
1725562800000|2024-09-05 19:00:00|18617.5|18614.7|18617|18614.2|18618.5|18615.7|18608.5|18605.7|95
1725563100000|2024-09-05 19:05:00|18616.5|18613.7|18614.5|18611.7|18618|18615.2|18611|18608.2|64
1725563400000|2024-09-05 19:10:00|18614|18611.2|18608|18605.2|18615.5|18612.7|18607|18604.2|35
1725563700000|2024-09-05 19:15:00|18607.5|18604.7|18597.5|18594.7|18609|18606.2|18588|18585.2|232
1725564000000|2024-09-05 19:20:00|18598|18595.2|18600.5|18597.7|18600.5|18597.7|18592|18589.2|43
1725564300000|2024-09-05 19:25:00|18600|18597.2|18602.5|18599.7|18605.5|18602.7|18595|18592.2|51
1725564600000|2024-09-05 19:30:00|18602|18599.2|18616.5|18613.7|18618|18615.2|18599.5|18596.7|232
1725564900000|2024-09-05 19:35:00|18616|18613.2|18595.5|18592.7|18616|18613.2|18595|18592.2|164
1725565200000|2024-09-05 19:40:00|18595|18592.2|18579.5|18576.7|18595|18592.2|18577|18574.2|133
1725565500000|2024-09-05 19:45:00|18579|18576.2|18584.5|18581.7|18585.5|18582.7|18571.5|18568.7|107
1725565800000|2024-09-05 19:50:00|18584|18581.2|18581.5|18578.7|18586.5|18583.7|18570.5|18567.7|206
1725566100000|2024-09-05 19:55:00|18582|18579.2|18601.5|18598.7|18601.5|18598.7|18581|18578.2|232
1725566400000|2024-09-05 20:00:00|18604.4|18597.4|18619.2|18612.2|18619.2|18612.2|18601.4|18594.4|20
1725566700000|2024-09-05 20:05:00|18618.6|18611.6|18615|18608|18618.6|18611.6|18608.5|18601.5|0
1725567000000|2024-09-05 20:10:00|18615.6|18608.6|18609.7|18602.7|18616.8|18609.8|18608.5|18601.5|0
1725567300000|2024-09-05 20:15:00|18610.3|18603.3|18600.2|18593.2|18623.9|18616.9|18594.3|18587.3|0
1725567600000|2024-09-05 20:20:00|18600.5|18593.5|18594.9|18587.9|18604.4|18597.4|18594.9|18587.9|0
1725567900000|2024-09-05 20:25:00|18594.3|18587.3|18596.1|18589.1|18597.9|18590.9|18591.4|18584.4|0
1725568200000|2024-09-05 20:30:00|18595.5|18588.5|18595.5|18588.5|18598.5|18591.5|18593.1|18586.1|0
1725568500000|2024-09-05 20:35:00|18595.2|18588.2|18592|18585|18597.9|18590.9|18591.4|18584.4|0
1725568800000|2024-09-05 20:40:00|18592.5|18585.5|18597.3|18590.3|18598.5|18591.5|18591.7|18584.7|0
1725569100000|2024-09-05 20:45:00|18597.6|18590.6|18593.1|18586.1|18600.8|18593.8|18590.8|18583.8|0
1725569400000|2024-09-05 20:50:00|18592.5|18585.5|18593.1|18586.1|18593.1|18586.1|18590.8|18583.8|0
1725569700000|2024-09-05 20:55:00|18592.5|18585.5|18595.7|18588.7|18597.6|18590.6|18591.4|18584.4|0
1725570000000|2024-09-05 21:00:00|18596.1|18589.1|18593.9|18586.9|18596.1|18589.1|18593.5|18586.5|0
1725570300000|2024-09-05 21:05:00|18593.1|18586.1|18592.6|18585.6|18593.6|18586.6|18592.6|18585.6|0
1725570600000|2024-09-05 21:10:00|18593|18586|18594.2|18587.2|18594.3|18587.3|18593|18586|0
1725570900000|2024-09-05 21:15:00|18593.9|18586.9|18594.3|18587.3|18594.4|18587.4|18593.4|18586.4|0
1725571200000|2024-09-05 21:20:00|18594.2|18587.2|18594.6|18587.6|18594.6|18587.6|18594|18587|0
1725571500000|2024-09-05 21:25:00|18594.8|18587.8|18592.9|18585.9|18594.8|18587.8|18592.2|18585.2|0
1725571800000|2024-09-05 21:30:00|18593.7|18586.7|18595.6|18588.6|18596.2|18589.2|18593.7|18586.7|0
1725572100000|2024-09-05 21:35:00|18595.7|18588.7|18595.6|18588.6|18596.2|18589.2|18595.6|18588.6|0
1725572400000|2024-09-05 21:40:00|18595.3|18588.3|18595.2|18588.2|18595.3|18588.3|18595.2|18588.2|0
1725572700000|2024-09-05 21:45:00|18595.4|18588.4|18595.9|18588.9|18595.9|18588.9|18594.7|18587.7|0
1725573000000|2024-09-05 21:50:00|18596.2|18589.2|18595.4|18588.4|18596.2|18589.2|18595.4|18588.4|0
1725573300000|2024-09-05 21:55:00|18595.8|18588.8|18599.7|18592.7|18601.3|18594.3|18595.3|18588.3|0
1725573600000|2024-09-05 22:00:00|18599.9|18592.9|18599.3|18592.3|18602|18595|18596.7|18589.7|0
1725573900000|2024-09-05 22:05:00|18599.6|18592.6|18595.5|18588.5|18600.8|18593.8|18594.9|18587.9|0
1725574200000|2024-09-05 22:10:00|18595.8|18588.8|18592.5|18585.5|18596.1|18589.1|18591.4|18584.4|0
1725574500000|2024-09-05 22:15:00|18593.1|18586.1|18593.7|18586.7|18593.7|18586.7|18590.2|18583.2|0
1725574800000|2024-09-05 22:20:00|18593.4|18586.4|18589.6|18582.6|18593.4|18586.4|18589.3|18582.3|0
1725575100000|2024-09-05 22:25:00|18589|18582|18588.1|18581.1|18589|18582|18584.6|18577.6|0
1725575400000|2024-09-05 22:30:00|18588.4|18581.4|18590.8|18583.8|18592|18585|18587.2|18580.2|0
1725575700000|2024-09-05 22:35:00|18591.1|18584.1|18590.5|18583.5|18592.5|18585.5|18586.6|18579.6|0
1725576000000|2024-09-05 22:40:00|18590.8|18583.8|18591.4|18584.4|18591.4|18584.4|18589.6|18582.6|0
1725576300000|2024-09-05 22:45:00|18591.7|18584.7|18590.8|18583.8|18592|18585|18589.6|18582.6|0
1725576600000|2024-09-05 22:50:00|18591.4|18584.4|18593.7|18586.7|18594.9|18587.9|18590.8|18583.8|0
1725576900000|2024-09-05 22:55:00|18594|18587|18594.3|18587.3|18596.4|18589.4|18593.7|18586.7|0
1725577200000|2024-09-05 23:00:00|18594.6|18587.6|18592.5|18585.5|18595.5|18588.5|18590.8|18583.8|0
1725577500000|2024-09-05 23:05:00|18593.1|18586.1|18587.8|18580.8|18593.1|18586.1|18587.8|18580.8|0
1725577800000|2024-09-05 23:10:00|18587.5|18580.5|18589.6|18582.6|18589.6|18582.6|18585.5|18578.5|0
1725578100000|2024-09-05 23:15:00|18589.3|18582.3|18581.9|18574.9|18589.6|18582.6|18581.9|18574.9|0
1725578400000|2024-09-05 23:20:00|18583.4|18576.4|18586.6|18579.6|18586.9|18579.9|18583.4|18576.4|0
1725578700000|2024-09-05 23:25:00|18587.2|18580.2|18587.2|18580.2|18587.8|18580.8|18585.5|18578.5|0
1725579000000|2024-09-05 23:30:00|18587.5|18580.5|18588.4|18581.4|18590.2|18583.2|18587.2|18580.2|0
1725579300000|2024-09-05 23:35:00|18588.7|18581.7|18590.2|18583.2|18590.2|18583.2|18588.4|18581.4|0
1725579600000|2024-09-05 23:40:00|18590.5|18583.5|18589.6|18582.6|18590.8|18583.8|18589.6|18582.6|0
1725579900000|2024-09-05 23:45:00|18589|18582|18592|18585|18593.7|18586.7|18588.4|18581.4|0
1725580200000|2024-09-05 23:50:00|18591.7|18584.7|18591.4|18584.4|18593.1|18586.1|18588.4|18581.4|0
1725580500000|2024-09-05 23:55:00|18591.7|18584.7|18593.1|18586.1|18593.7|18586.7|18589.6|18582.6|0
1725580800000|2024-09-06 00:00:00|18593.4|18586.4|18590.2|18583.2|18595.2|18588.2|18585.5|18578.5|0
1725581100000|2024-09-06 00:05:00|18589.6|18582.6|18587.4|18580.4|18590.4|18583.4|18585.6|18578.6|0
1725581400000|2024-09-06 00:10:00|18588|18581|18594.5|18587.5|18595.7|18588.7|18584.7|18577.7|0
1725581700000|2024-09-06 00:15:00|18594.8|18587.8|18579.6|18574.6|18595.1|18588.1|18572.6|18567.6|59
1725582000000|2024-09-06 00:20:00|18578.1|18573.1|18565.6|18560.6|18578.1|18573.1|18560.1|18555.1|29
1725582300000|2024-09-06 00:25:00|18566.1|18561.1|18580.1|18575.1|18580.1|18575.1|18565.1|18560.1|4
1725582600000|2024-09-06 00:30:00|18579.6|18574.6|18572.1|18567.1|18591.1|18586.1|18571.1|18566.1|14
1725582900000|2024-09-06 00:35:00|18571.6|18566.6|18567.1|18562.1|18571.6|18566.6|18560.6|18555.6|24
1725583200000|2024-09-06 00:40:00|18566.6|18561.6|18562.1|18557.1|18574.1|18569.1|18560.6|18555.6|25
1725583500000|2024-09-06 00:45:00|18561.6|18556.6|18557.6|18552.6|18564.6|18559.6|18555.6|18550.6|14
1725583800000|2024-09-06 00:50:00|18558.1|18553.1|18564.6|18559.6|18569.1|18564.1|18557.6|18552.6|19
1725584100000|2024-09-06 00:55:00|18564.1|18559.1|18552.1|18547.1|18564.6|18559.6|18552.1|18547.1|16
1725584400000|2024-09-06 01:00:00|18551.6|18546.6|18536.6|18531.6|18557.1|18552.1|18535.6|18530.6|32
1725584700000|2024-09-06 01:05:00|18535.6|18530.6|18528.1|18523.1|18537.1|18532.1|18523.6|18518.6|89
1725585000000|2024-09-06 01:10:00|18528.6|18523.6|18528.6|18523.6|18537.1|18532.1|18517.1|18512.1|70
1725585300000|2024-09-06 01:15:00|18528.1|18523.1|18523.6|18518.6|18529.1|18524.1|18522.6|18517.6|12
1725585600000|2024-09-06 01:20:00|18515.1|18510.1|18533.1|18528.1|18535.1|18530.1|18514.6|18509.6|39
1725585900000|2024-09-06 01:25:00|18533.6|18528.6|18550.6|18545.6|18551.1|18546.1|18530.1|18525.1|21
1725586200000|2024-09-06 01:30:00|18551.1|18546.1|18549.1|18544.1|18551.1|18546.1|18540.1|18535.1|14
1725586500000|2024-09-06 01:35:00|18549.6|18544.6|18559.1|18554.1|18560.6|18555.6|18548.6|18543.6|12
1725586800000|2024-09-06 01:40:00|18559.6|18554.6|18567.6|18562.6|18570.6|18565.6|18557.1|18552.1|16
1725587100000|2024-09-06 01:45:00|18568.1|18563.1|18568.6|18563.6|18568.6|18563.6|18562.6|18557.6|10
1725587400000|2024-09-06 01:50:00|18569.1|18564.1|18580.1|18575.1|18582.6|18577.6|18568.6|18563.6|21
1725587700000|2024-09-06 01:55:00|18579.6|18574.6|18584.1|18579.1|18593.1|18588.1|18573.6|18568.6|22
1725588000000|2024-09-06 02:00:00|18583.6|18578.6|18594.1|18589.1|18594.1|18589.1|18580.6|18575.6|15
1725588300000|2024-09-06 02:05:00|18594.6|18589.6|18593.1|18588.1|18602.6|18597.6|18592.1|18587.1|25
1725588600000|2024-09-06 02:10:00|18593.6|18588.6|18596.1|18591.1|18596.6|18591.6|18592.6|18587.6|14
1725588900000|2024-09-06 02:15:00|18596.6|18591.6|18602.1|18597.1|18602.6|18597.6|18593.1|18588.1|18
1725589200000|2024-09-06 02:20:00|18601.6|18596.6|18593.6|18588.6|18601.6|18596.6|18592.1|18587.1|21
1725589500000|2024-09-06 02:25:00|18593.1|18588.1|18592.1|18587.1|18601.1|18596.1|18592.1|18587.1|13
1725589800000|2024-09-06 02:30:00|18592.6|18587.6|18595.6|18590.6|18598.1|18593.1|18586.6|18581.6|6
1725590100000|2024-09-06 02:35:00|18595.1|18590.1|18602.6|18597.6|18602.6|18597.6|18593.6|18588.6|11
1725590400000|2024-09-06 02:40:00|18603.1|18598.1|18602.6|18597.6|18604.6|18599.6|18596.1|18591.1|9
1725590700000|2024-09-06 02:45:00|18603.1|18598.1|18597.6|18592.6|18607.6|18602.6|18597.6|18592.6|9
1725591000000|2024-09-06 02:50:00|18597.1|18592.1|18602.1|18597.1|18603.6|18598.6|18597.1|18592.1|11
1725591300000|2024-09-06 02:55:00|18602.6|18597.6|18605.1|18600.1|18607.1|18602.1|18601.6|18596.6|9
1725591600000|2024-09-06 03:00:00|18605.6|18600.6|18604.6|18599.6|18607.6|18602.6|18602.1|18597.1|6
1725591900000|2024-09-06 03:05:00|18605.1|18600.1|18606.6|18601.6|18608.1|18603.1|18599.1|18594.1|20
1725592200000|2024-09-06 03:10:00|18607.1|18602.1|18607.6|18602.6|18610.6|18605.6|18605.6|18600.6|11
1725592500000|2024-09-06 03:15:00|18608.1|18603.1|18607.1|18602.1|18608.6|18603.6|18604.6|18599.6|0
1725592800000|2024-09-06 03:20:00|18606.6|18601.6|18600.6|18595.6|18607.1|18602.1|18600.1|18595.1|4
1725593100000|2024-09-06 03:25:00|18601.1|18596.1|18598.6|18593.6|18603.6|18598.6|18595.1|18590.1|7
1725593400000|2024-09-06 03:30:00|18599.1|18594.1|18596.6|18591.6|18601.1|18596.1|18596.6|18591.6|2
1725593700000|2024-09-06 03:35:00|18597.1|18592.1|18593.6|18588.6|18597.6|18592.6|18586.1|18581.1|2
1725594000000|2024-09-06 03:40:00|18592.1|18587.1|18583.6|18578.6|18598.1|18593.1|18583.6|18578.6|15
1725594300000|2024-09-06 03:45:00|18584.1|18579.1|18583.6|18578.6|18593.1|18588.1|18582.1|18577.1|9
1725594600000|2024-09-06 03:50:00|18583.1|18578.1|18583.6|18578.6|18587.1|18582.1|18582.1|18577.1|5
1725594900000|2024-09-06 03:55:00|18584.1|18579.1|18579.1|18574.1|18584.1|18579.1|18576.6|18571.6|8
1725595200000|2024-09-06 04:00:00|18578.6|18573.6|18580.6|18575.6|18589.1|18584.1|18578.1|18573.1|24
1725595500000|2024-09-06 04:05:00|18581.1|18576.1|18575.6|18570.6|18581.6|18576.6|18574.1|18569.1|2
1725595800000|2024-09-06 04:10:00|18576.1|18571.1|18587.6|18582.6|18589.6|18584.6|18575.6|18570.6|4
1725596100000|2024-09-06 04:15:00|18588.1|18583.1|18587.6|18582.6|18588.6|18583.6|18584.6|18579.6|1
1725596400000|2024-09-06 04:20:00|18588.1|18583.1|18590.6|18585.6|18594.1|18589.1|18587.1|18582.1|3
1725596700000|2024-09-06 04:25:00|18590.1|18585.1|18588.6|18583.6|18591.1|18586.1|18585.6|18580.6|1
1725597000000|2024-09-06 04:30:00|18589.1|18584.1|18589.6|18584.6|18593.6|18588.6|18585.6|18580.6|8
1725597300000|2024-09-06 04:35:00|18589.1|18584.1|18585.6|18580.6|18589.6|18584.6|18584.6|18579.6|1
1725597600000|2024-09-06 04:40:00|18585.1|18580.1|18590.1|18585.1|18592.1|18587.1|18584.6|18579.6|3
1725597900000|2024-09-06 04:45:00|18590.6|18585.6|18591.6|18586.6|18593.1|18588.1|18588.1|18583.1|3
1725598200000|2024-09-06 04:50:00|18591.1|18586.1|18583.6|18578.6|18592.1|18587.1|18583.1|18578.1|2
1725598500000|2024-09-06 04:55:00|18583.1|18578.1|18591.6|18586.6|18595.1|18590.1|18583.1|18578.1|28
1725598800000|2024-09-06 05:00:00|18591.1|18586.1|18588.1|18583.1|18591.1|18586.1|18584.6|18579.6|32
1725599100000|2024-09-06 05:05:00|18587.6|18582.6|18579.1|18574.1|18590.6|18585.6|18578.1|18573.1|21
1725599400000|2024-09-06 05:10:00|18579.6|18574.6|18573.6|18568.6|18580.6|18575.6|18573.6|18568.6|4
1725599700000|2024-09-06 05:15:00|18573.1|18568.1|18569.6|18564.6|18573.1|18568.1|18564.6|18559.6|21
1725600000000|2024-09-06 05:20:00|18570.1|18565.1|18578.1|18573.1|18578.6|18573.6|18570.1|18565.1|16
1725600300000|2024-09-06 05:25:00|18577.6|18572.6|18576.1|18571.1|18582.6|18577.6|18576.1|18571.1|13
1725600600000|2024-09-06 05:30:00|18576.6|18571.6|18573.6|18568.6|18580.6|18575.6|18572.1|18567.1|10
1725600900000|2024-09-06 05:35:00|18574.1|18569.1|18562.6|18557.6|18575.1|18570.1|18561.6|18556.6|16
1725601200000|2024-09-06 05:40:00|18563.1|18558.1|18559.1|18554.1|18570.1|18565.1|18557.6|18552.6|25
1725601500000|2024-09-06 05:45:00|18559.6|18554.6|18584.1|18579.1|18585.1|18580.1|18559.6|18554.6|27
1725601800000|2024-09-06 05:50:00|18583.6|18578.6|18597.1|18592.1|18600.6|18595.6|18583.6|18578.6|38
1725602100000|2024-09-06 05:55:00|18596.6|18591.6|18582.1|18577.1|18600.6|18595.6|18578.6|18573.6|131
1725602400000|2024-09-06 06:00:00|18581|18578.2|18579.5|18576.7|18590.5|18587.7|18572.5|18569.7|169
1725602700000|2024-09-06 06:05:00|18581|18578.2|18560.5|18557.7|18584|18581.2|18552.5|18549.7|129
1725603000000|2024-09-06 06:10:00|18560|18557.2|18558.5|18555.7|18566.5|18563.7|18554|18551.2|92
1725603300000|2024-09-06 06:15:00|18559|18556.2|18560|18557.2|18562.5|18559.7|18558.5|18555.7|33
1725603600000|2024-09-06 06:20:00|18560.5|18557.7|18551.5|18548.7|18563.5|18560.7|18551.5|18548.7|131
1725603900000|2024-09-06 06:25:00|18552|18549.2|18550|18547.2|18561.5|18558.7|18547.5|18544.7|99
1725604200000|2024-09-06 06:30:00|18549.5|18546.7|18538|18535.2|18550|18547.2|18538|18535.2|93
1725604500000|2024-09-06 06:35:00|18537.5|18534.7|18545|18542.2|18545|18542.2|18533.5|18530.7|113
1725604800000|2024-09-06 06:40:00|18544.5|18541.7|18553|18550.2|18555|18552.2|18544.5|18541.7|124
1725605100000|2024-09-06 06:45:00|18552.5|18549.7|18546|18543.2|18553.5|18550.7|18542.5|18539.7|119
1725605400000|2024-09-06 06:50:00|18546.5|18543.7|18564|18561.2|18564.5|18561.7|18546.5|18543.7|227
1725605700000|2024-09-06 06:55:00|18563.5|18560.7|18540.5|18537.7|18565.5|18562.7|18538|18535.2|277
1725606000000|2024-09-06 07:00:00|18539.8|18538.4|18528.3|18526.9|18550.8|18549.4|18521.8|18520.4|923
1725606300000|2024-09-06 07:05:00|18527.8|18526.4|18495.3|18493.9|18530.8|18529.4|18490.3|18488.9|977
1725606600000|2024-09-06 07:10:00|18494.8|18493.4|18441.8|18440.4|18501.3|18499.9|18441.8|18440.4|1581
1725606900000|2024-09-06 07:15:00|18441.3|18439.9|18419.8|18418.4|18455.3|18453.9|18412.3|18410.9|1523
1725607200000|2024-09-06 07:20:00|18419.3|18417.9|18446.8|18445.4|18454.8|18453.4|18410.8|18409.4|774
1725607500000|2024-09-06 07:25:00|18447.8|18446.4|18450.8|18449.4|18455.3|18453.9|18436.8|18435.4|595
1725607800000|2024-09-06 07:30:00|18447.8|18446.4|18443.8|18442.4|18449.8|18448.4|18425.3|18423.9|552
1725608100000|2024-09-06 07:35:00|18444.3|18442.9|18442.8|18441.4|18452.8|18451.4|18438.8|18437.4|448
1725608400000|2024-09-06 07:40:00|18442.7|18441.3|18445.7|18444.3|18454.2|18452.8|18437.2|18435.8|369
1725608700000|2024-09-06 07:45:00|18446.7|18445.3|18445.7|18444.3|18447.7|18446.3|18426.7|18425.3|351
1725609000000|2024-09-06 07:50:00|18445.2|18443.8|18439.7|18438.3|18451.7|18450.3|18435.2|18433.8|270
1725609300000|2024-09-06 07:55:00|18440.2|18438.8|18499.2|18497.8|18508.7|18507.3|18440.2|18438.8|1285
1725609600000|2024-09-06 08:00:00|18499.7|18498.3|18508.7|18507.3|18508.7|18507.3|18485.7|18484.3|354
1725609900000|2024-09-06 08:05:00|18509.2|18507.8|18509.7|18508.3|18518.2|18516.8|18500.7|18499.3|313
1725610200000|2024-09-06 08:10:00|18512.2|18510.8|18518.2|18516.8|18518.7|18517.3|18498.7|18497.3|222
1725610500000|2024-09-06 08:15:00|18519.2|18517.8|18498.7|18497.3|18521.7|18520.3|18498.2|18496.8|193
1725610800000|2024-09-06 08:20:00|18499.2|18497.8|18496.7|18495.3|18506.2|18504.8|18489.2|18487.8|197
1725611100000|2024-09-06 08:25:00|18495.2|18493.8|18488.2|18486.8|18497.7|18496.3|18475.2|18473.8|464
1725611400000|2024-09-06 08:30:00|18488.7|18487.3|18472.7|18471.3|18493.7|18492.3|18471.7|18470.3|174
1725611700000|2024-09-06 08:35:00|18472.2|18470.8|18439.7|18438.3|18472.2|18470.8|18434.7|18433.3|511
1725612000000|2024-09-06 08:40:00|18439.2|18437.8|18437.7|18436.3|18445.7|18444.3|18434.7|18433.3|200
1725612300000|2024-09-06 08:45:00|18438.2|18436.8|18426.7|18425.3|18442.7|18441.3|18418.7|18417.3|276
1725612600000|2024-09-06 08:50:00|18426.2|18424.8|18428.7|18427.3|18432.2|18430.8|18419.2|18417.8|261
1725612900000|2024-09-06 08:55:00|18429.2|18427.8|18436.7|18435.3|18437.7|18436.3|18420.7|18419.3|152
1725613200000|2024-09-06 09:00:00|18435.7|18434.3|18456.7|18455.3|18465.7|18464.3|18434.7|18433.3|530
1725613500000|2024-09-06 09:05:00|18455.2|18453.8|18443.2|18441.8|18458.7|18457.3|18442.7|18441.3|146
1725613800000|2024-09-06 09:10:00|18442.7|18441.3|18429.7|18428.3|18450.2|18448.8|18427.7|18426.3|199
1725614100000|2024-09-06 09:15:00|18430.2|18428.8|18442.7|18441.3|18446.7|18445.3|18428.2|18426.8|180
1725614400000|2024-09-06 09:20:00|18442.2|18440.8|18469.7|18468.3|18469.7|18468.3|18441.7|18440.3|160
1725614700000|2024-09-06 09:25:00|18470.2|18468.8|18470.2|18468.8|18476.7|18475.3|18460.7|18459.3|247
1725615000000|2024-09-06 09:30:00|18469.7|18468.3|18481.2|18479.8|18483.7|18482.3|18467.2|18465.8|240
1725615300000|2024-09-06 09:35:00|18481.7|18480.3|18476.7|18475.3|18486.2|18484.8|18475.7|18474.3|213
1725615600000|2024-09-06 09:40:00|18477.2|18475.8|18471.7|18470.3|18477.2|18475.8|18466.7|18465.3|211
1725615900000|2024-09-06 09:45:00|18471.2|18469.8|18476.7|18475.3|18483.2|18481.8|18470.2|18468.8|151
1725616200000|2024-09-06 09:50:00|18477.7|18476.3|18492.7|18491.3|18497.2|18495.8|18469.7|18468.3|285
1725616500000|2024-09-06 09:55:00|18495.7|18494.3|18510.7|18509.3|18512.7|18511.3|18494.2|18492.8|385
1725616800000|2024-09-06 10:00:00|18507.7|18506.3|18493.7|18492.3|18515.2|18513.8|18491.7|18490.3|277
1725617100000|2024-09-06 10:05:00|18494.7|18493.3|18491.7|18490.3|18498.7|18497.3|18487.2|18485.8|235
1725617400000|2024-09-06 10:10:00|18491.2|18489.8|18486.7|18485.3|18493.2|18491.8|18483.7|18482.3|105
1725617700000|2024-09-06 10:15:00|18487.2|18485.8|18493.2|18491.8|18494.7|18493.3|18484.7|18483.3|93
1725618000000|2024-09-06 10:20:00|18492.7|18491.3|18501.7|18500.3|18503.7|18502.3|18492.7|18491.3|131
1725618300000|2024-09-06 10:25:00|18502.2|18500.8|18504.7|18503.3|18514.2|18512.8|18499.7|18498.3|263
1725618600000|2024-09-06 10:30:00|18505.2|18503.8|18492.7|18491.3|18507.7|18506.3|18489.2|18487.8|243
1725618900000|2024-09-06 10:35:00|18492.2|18490.8|18486.7|18485.3|18495.7|18494.3|18481.7|18480.3|146
1725619200000|2024-09-06 10:40:00|18486.2|18484.8|18462.7|18461.3|18487.7|18486.3|18454.7|18453.3|257
1725619500000|2024-09-06 10:45:00|18462.2|18460.8|18469.7|18468.3|18475.7|18474.3|18462.2|18460.8|199
1725619800000|2024-09-06 10:50:00|18469.2|18467.8|18465.2|18463.8|18469.2|18467.8|18458.7|18457.3|88
1725620100000|2024-09-06 10:55:00|18464.7|18463.3|18459.2|18457.8|18466.7|18465.3|18458.7|18457.3|119
1725620400000|2024-09-06 11:00:00|18459.7|18458.3|18478.7|18477.3|18486.2|18484.8|18459.7|18458.3|401
1725620700000|2024-09-06 11:05:00|18478.2|18476.8|18496.7|18495.3|18496.7|18495.3|18474.2|18472.8|196
1725621000000|2024-09-06 11:10:00|18496.2|18494.8|18494.7|18493.3|18501.2|18499.8|18491.7|18490.3|135
1725621300000|2024-09-06 11:15:00|18494.2|18492.8|18491.7|18490.3|18503.7|18502.3|18482.7|18481.3|188
1725621600000|2024-09-06 11:20:00|18490.2|18488.8|18502.7|18501.3|18504.7|18503.3|18490.2|18488.8|122
1725621900000|2024-09-06 11:25:00|18503.2|18501.8|18492.2|18490.8|18506.7|18505.3|18491.7|18490.3|179
1725622200000|2024-09-06 11:30:00|18492.7|18491.3|18487.7|18486.3|18493.2|18491.8|18481.7|18480.3|154
1725622500000|2024-09-06 11:35:00|18487.2|18485.8|18480.7|18479.3|18489.7|18488.3|18476.7|18475.3|152
1725622800000|2024-09-06 11:40:00|18481.2|18479.8|18475.7|18474.3|18482.7|18481.3|18472.7|18471.3|186
1725623100000|2024-09-06 11:45:00|18475.2|18473.8|18487.7|18486.3|18487.7|18486.3|18469.2|18467.8|103
1725623400000|2024-09-06 11:50:00|18487.2|18485.8|18500.2|18498.8|18501.7|18500.3|18486.2|18484.8|231
1725623700000|2024-09-06 11:55:00|18499.7|18498.3|18496.7|18495.3|18500.7|18499.3|18489.7|18488.3|102
1725624000000|2024-09-06 12:00:00|18497.2|18495.8|18498.7|18497.3|18505.7|18504.3|18492.7|18491.3|181
1725624300000|2024-09-06 12:05:00|18499.2|18497.8|18477.7|18476.3|18501.7|18500.3|18477.7|18476.3|236
1725624600000|2024-09-06 12:10:00|18477.2|18475.8|18471.7|18470.3|18477.2|18475.8|18466.7|18465.3|181
1725624900000|2024-09-06 12:15:00|18472.2|18470.8|18467.7|18466.3|18477.2|18475.8|18464.7|18463.3|312
1725625200000|2024-09-06 12:20:00|18467.2|18465.8|18470.7|18469.3|18477.2|18475.8|18465.7|18464.3|262
1725625500000|2024-09-06 12:25:00|18469.7|18468.3|18478.2|18476.8|18495.2|18493.8|18469.7|18468.3|335
1725625800000|2024-09-06 12:30:00|18470.2|18468.8|18494.2|18492.8|18571.2|18569.8|18469.2|18467.8|1230
1725626100000|2024-09-06 12:35:00|18490.2|18488.8|18518.2|18516.8|18533.2|18531.8|18486.7|18485.3|636
1725626400000|2024-09-06 12:40:00|18518.7|18517.3|18497.2|18495.8|18523.2|18521.8|18487.7|18486.3|530
1725626700000|2024-09-06 12:45:00|18497.7|18496.3|18549.2|18547.8|18553.7|18552.3|18493.2|18491.8|532
1725627000000|2024-09-06 12:50:00|18549.7|18548.3|18560.7|18559.3|18569.7|18568.3|18547.2|18545.8|708
1725627300000|2024-09-06 12:55:00|18561.2|18559.8|18545.7|18544.3|18569.2|18567.8|18539.7|18538.3|396
1725627600000|2024-09-06 13:00:00|18545.2|18543.8|18526.2|18524.8|18557.7|18556.3|18523.7|18522.3|453
1725627900000|2024-09-06 13:05:00|18525.7|18524.3|18567.2|18565.8|18572.7|18571.3|18525.2|18523.8|384
1725628200000|2024-09-06 13:10:00|18566.7|18565.3|18563.7|18562.3|18572.7|18571.3|18555.7|18554.3|287
1725628500000|2024-09-06 13:15:00|18563.2|18561.8|18557.7|18556.3|18573.7|18572.3|18550.7|18549.3|316
1725628800000|2024-09-06 13:20:00|18558.2|18556.8|18563.7|18562.3|18576.7|18575.3|18555.7|18554.3|209
1725629100000|2024-09-06 13:25:00|18563.2|18561.8|18565.7|18564.3|18573.2|18571.8|18558.7|18557.3|304
1725629400000|2024-09-06 13:30:00|18566.2|18564.8|18600.7|18599.3|18602.7|18601.3|18560.7|18559.3|605
1725629700000|2024-09-06 13:35:00|18601.2|18599.8|18577.7|18576.3|18613.2|18611.8|18574.7|18573.3|860
1725630000000|2024-09-06 13:40:00|18577.2|18575.8|18572.7|18571.3|18581.7|18580.3|18548.7|18547.3|802
1725630300000|2024-09-06 13:45:00|18573.2|18571.8|18586.2|18584.8|18602.7|18601.3|18571.7|18570.3|409
1725630600000|2024-09-06 13:50:00|18586.7|18585.3|18552.7|18551.3|18589.7|18588.3|18551.7|18550.3|360
1725630900000|2024-09-06 13:55:00|18553.2|18551.8|18527.7|18526.3|18565.7|18564.3|18527.2|18525.8|434
1725631200000|2024-09-06 14:00:00|18525.2|18523.8|18512.7|18511.3|18534.7|18533.3|18509.7|18508.3|593
1725631500000|2024-09-06 14:05:00|18513.2|18511.8|18507.2|18505.8|18529.7|18528.3|18500.7|18499.3|498
1725631800000|2024-09-06 14:10:00|18506.5|18505.1|18499|18497.6|18520|18518.6|18490.5|18489.1|340
1725632100000|2024-09-06 14:15:00|18499.5|18498.1|18502.5|18501.1|18504|18502.6|18483|18481.6|300
1725632400000|2024-09-06 14:20:00|18502|18500.6|18477|18475.6|18506|18504.6|18477|18475.6|291
1725632700000|2024-09-06 14:25:00|18477.5|18476.1|18435.5|18434.1|18482|18480.6|18427.5|18426.1|624
1725633000000|2024-09-06 14:30:00|18435|18433.6|18404|18402.6|18437.5|18436.1|18403|18401.6|943
1725633300000|2024-09-06 14:35:00|18405|18403.6|18405|18403.6|18411|18409.6|18390|18388.6|742
1725633600000|2024-09-06 14:40:00|18404.5|18403.1|18364.5|18363.1|18404.5|18403.1|18363|18361.6|707
1725633900000|2024-09-06 14:45:00|18364|18362.6|18356.5|18355.1|18377|18375.6|18349.5|18348.1|681
1725634200000|2024-09-06 14:50:00|18357|18355.6|18327|18325.6|18359|18357.6|18326|18324.6|795
1725634500000|2024-09-06 14:55:00|18327.5|18326.1|18333|18331.6|18341|18339.6|18311.5|18310.1|1032
1725634800000|2024-09-06 15:00:00|18333.5|18332.1|18363|18361.6|18421.5|18420.1|18331|18329.6|1875
1725635100000|2024-09-06 15:05:00|18362.5|18361.1|18346|18344.6|18389|18387.6|18345|18343.6|589
1725635400000|2024-09-06 15:10:00|18348|18346.6|18323|18321.6|18356.5|18355.1|18319.5|18318.1|553
1725635700000|2024-09-06 15:15:00|18322.5|18321.1|18309|18307.6|18331.5|18330.1|18302|18300.6|753
1725636000000|2024-09-06 15:20:00|18308.5|18307.1|18310|18308.6|18324|18322.6|18303.5|18302.1|891
1725636300000|2024-09-06 15:25:00|18309|18307.6|18285|18283.6|18313|18311.6|18273.5|18272.1|1676
1725636600000|2024-09-06 15:30:00|18285.7|18282.9|18307.7|18304.9|18314.7|18311.9|18284.7|18281.9|1387
1725636900000|2024-09-06 15:35:00|18307.2|18304.4|18304.7|18301.9|18308.2|18305.4|18286.7|18283.9|752
1725637200000|2024-09-06 15:40:00|18303.2|18300.4|18294.2|18291.4|18305.7|18302.9|18287.7|18284.9|346
1725637500000|2024-09-06 15:45:00|18293.7|18290.9|18290.7|18287.9|18295.7|18292.9|18275.7|18272.9|371
1725637800000|2024-09-06 15:50:00|18290.2|18287.4|18297.2|18294.4|18299.2|18296.4|18274.7|18271.9|317
1725638100000|2024-09-06 15:55:00|18296.7|18293.9|18288.2|18285.4|18308.2|18305.4|18287.7|18284.9|312
1725638400000|2024-09-06 16:00:00|18287.7|18284.9|18290.7|18287.9|18300.7|18297.9|18285.7|18282.9|181
1725638700000|2024-09-06 16:05:00|18291.2|18288.4|18296.2|18293.4|18302.7|18299.9|18285.2|18282.4|163
1725639000000|2024-09-06 16:10:00|18296.7|18293.9|18296.2|18293.4|18304.2|18301.4|18288.7|18285.9|164
1725639300000|2024-09-06 16:15:00|18295.7|18292.9|18286.2|18283.4|18300.2|18297.4|18282.7|18279.9|163
1725639600000|2024-09-06 16:20:00|18285.7|18282.9|18286.7|18283.9|18291.7|18288.9|18280.2|18277.4|148
1725639900000|2024-09-06 16:25:00|18286.2|18283.4|18274.7|18271.9|18294.7|18291.9|18270.7|18267.9|162
1725640200000|2024-09-06 16:30:00|18275.2|18272.4|18300.7|18297.9|18300.7|18297.9|18274.7|18271.9|167
1725640500000|2024-09-06 16:35:00|18300.2|18297.4|18289.2|18286.4|18307.7|18304.9|18286.7|18283.9|207
1725640800000|2024-09-06 16:40:00|18288.7|18285.9|18296.2|18293.4|18300.7|18297.9|18283.7|18280.9|162
1725641100000|2024-09-06 16:45:00|18295.7|18292.9|18281.7|18278.9|18296.2|18293.4|18276.2|18273.4|173
1725641400000|2024-09-06 16:50:00|18282.2|18279.4|18280.2|18277.4|18286.7|18283.9|18273.2|18270.4|98
1725641700000|2024-09-06 16:55:00|18279.7|18276.9|18290.7|18287.9|18293.7|18290.9|18275.7|18272.9|139
1725642000000|2024-09-06 17:00:00|18291.2|18288.4|18294.7|18291.9|18298.7|18295.9|18282.7|18279.9|162
1725642300000|2024-09-06 17:05:00|18294.2|18291.4|18313.7|18310.9|18315.7|18312.9|18289.2|18286.4|190
1725642600000|2024-09-06 17:10:00|18313.2|18310.4|18313.7|18310.9|18319.7|18316.9|18308.7|18305.9|171
1725642900000|2024-09-06 17:15:00|18313.2|18310.4|18310.2|18307.4|18317.7|18314.9|18304.7|18301.9|108
1725643200000|2024-09-06 17:20:00|18309.7|18306.9|18320.2|18317.4|18321.7|18318.9|18308.7|18305.9|68
1725643500000|2024-09-06 17:25:00|18319.7|18316.9|18295.7|18292.9|18320.2|18317.4|18294.7|18291.9|64
1725643800000|2024-09-06 17:30:00|18295.2|18292.4|18294.7|18291.9|18297.7|18294.9|18288.7|18285.9|79
1725644100000|2024-09-06 17:35:00|18295.7|18292.9|18285.7|18282.9|18296.2|18293.4|18282.7|18279.9|98
1725644400000|2024-09-06 17:40:00|18285.2|18282.4|18282.2|18279.4|18288.7|18285.9|18279.2|18276.4|54
1725644700000|2024-09-06 17:45:00|18281.7|18278.9|18280.7|18277.9|18284.7|18281.9|18276.7|18273.9|50
1725645000000|2024-09-06 17:50:00|18281.2|18278.4|18291.2|18288.4|18294.7|18291.9|18277.2|18274.4|78
1725645300000|2024-09-06 17:55:00|18291.7|18288.9|18295.7|18292.9|18303.2|18300.4|18290.7|18287.9|107
1725645600000|2024-09-06 18:00:00|18296.7|18293.9|18285.2|18282.4|18302.7|18299.9|18283.2|18280.4|52
1725645900000|2024-09-06 18:05:00|18284.7|18281.9|18286.7|18283.9|18288.7|18285.9|18281.7|18278.9|56
1725646200000|2024-09-06 18:10:00|18286.2|18283.4|18286.7|18283.9|18293.7|18290.9|18284.2|18281.4|32
1725646500000|2024-09-06 18:15:00|18287.2|18284.4|18278.7|18275.9|18291.2|18288.4|18276.7|18273.9|59
1725646800000|2024-09-06 18:20:00|18279.2|18276.4|18270.7|18267.9|18283.7|18280.9|18266.7|18263.9|112
1725647100000|2024-09-06 18:25:00|18270.2|18267.4|18274.7|18271.9|18278.2|18275.4|18265.7|18262.9|97
1725647400000|2024-09-06 18:30:00|18275.2|18272.4|18269.7|18266.9|18281.7|18278.9|18265.7|18262.9|91
1725647700000|2024-09-06 18:35:00|18270.2|18267.4|18268.7|18265.9|18270.7|18267.9|18260.7|18257.9|90
1725648000000|2024-09-06 18:40:00|18268.2|18265.4|18272.2|18269.4|18272.2|18269.4|18262.7|18259.9|228
1725648300000|2024-09-06 18:45:00|18271.7|18268.9|18273.2|18270.4|18273.7|18270.9|18262.7|18259.9|65
1725648600000|2024-09-06 18:50:00|18272.7|18269.9|18274.2|18271.4|18276.2|18273.4|18265.7|18262.9|63
1725648900000|2024-09-06 18:55:00|18273.7|18270.9|18280.7|18277.9|18282.2|18279.4|18271.7|18268.9|109
1725649200000|2024-09-06 19:00:00|18280.2|18277.4|18289.7|18286.9|18292.2|18289.4|18278.2|18275.4|104
1725649500000|2024-09-06 19:05:00|18289.2|18286.4|18292.7|18289.9|18296.2|18293.4|18286.7|18283.9|28
1725649800000|2024-09-06 19:10:00|18292.2|18289.4|18287.7|18284.9|18295.7|18292.9|18283.2|18280.4|53
1725650100000|2024-09-06 19:15:00|18287.2|18284.4|18283.7|18280.9|18292.7|18289.9|18283.7|18280.9|17
1725650400000|2024-09-06 19:20:00|18283.2|18280.4|18293.7|18290.9|18294.7|18291.9|18283.2|18280.4|63
1725650700000|2024-09-06 19:25:00|18293.2|18290.4|18290.2|18287.4|18302.2|18299.4|18289.2|18286.4|70
1725651000000|2024-09-06 19:30:00|18290.7|18287.9|18286.7|18283.9|18294.2|18291.4|18283.7|18280.9|84
1725651300000|2024-09-06 19:35:00|18286.2|18283.4|18275.7|18272.9|18289.2|18286.4|18274.7|18271.9|106
1725651600000|2024-09-06 19:40:00|18275.2|18272.4|18275.7|18272.9|18282.2|18279.4|18270.2|18267.4|125
1725651900000|2024-09-06 19:45:00|18275.2|18272.4|18284.2|18281.4|18286.2|18283.4|18274.7|18271.9|188
1725652200000|2024-09-06 19:50:00|18283.7|18280.9|18270.7|18267.9|18288.7|18285.9|18262.7|18259.9|333
1725652500000|2024-09-06 19:55:00|18271.2|18268.4|18265.2|18262.4|18271.2|18268.4|18257.7|18254.9|326
1725652800000|2024-09-06 20:00:00|18270.3|18263.3|18256.8|18249.8|18270.3|18263.3|18251.4|18244.4|21
1725653100000|2024-09-06 20:05:00|18257.4|18250.4|18259.7|18252.7|18264.4|18257.4|18253.8|18246.8|0
1725653400000|2024-09-06 20:10:00|18260|18253|18256.2|18249.2|18260|18253|18246.7|18239.7|0
1725653700000|2024-09-06 20:15:00|18255.6|18248.6|18243.8|18236.8|18256.2|18249.2|18242.6|18235.6|0
1725654000000|2024-09-06 20:20:00|18244.4|18237.4|18233.1|18226.1|18245.5|18238.5|18226.6|18219.6|0
1725654300000|2024-09-06 20:25:00|18233.7|18226.7|18226.6|18219.6|18237|18230|18226.1|18219.1|0
1725654600000|2024-09-06 20:30:00|18227.2|18220.2|18220.7|18213.7|18229|18222|18220.7|18213.7|0
1725654900000|2024-09-06 20:35:00|18221|18214|18216.9|18209.9|18226.1|18219.1|18216|18209|0
1725655200000|2024-09-06 20:40:00|18217.2|18210.2|18217.8|18210.8|18219.6|18212.6|18214.2|18207.2|0
1725655500000|2024-09-06 20:45:00|18217.2|18210.2|18220.1|18213.1|18222.5|18215.5|18217.2|18210.2|0
1725655800000|2024-09-06 20:50:00|18219.6|18212.6|18209.5|18202.5|18219.6|18212.6|18205.7|18198.7|0
1725656100000|2024-09-06 20:55:00|18210.1|18203.1|18228.1|18221.1|18228.7|18221.7|18208.9|18201.9|0
1725832800000|2024-09-08 22:00:00|18288.4|18281.4|18285.3|18278.3|18288.6|18281.6|18278.3|18271.3|0
1725833100000|2024-09-08 22:05:00|18285.6|18278.6|18276.7|18269.7|18287.4|18280.4|18269.6|18262.6|0
1725833400000|2024-09-08 22:10:00|18277|18270|18277.6|18270.6|18279.7|18272.7|18272.6|18265.6|0
1725833700000|2024-09-08 22:15:00|18277.3|18270.3|18288.2|18281.2|18292.4|18285.4|18274.6|18267.6|0
1725834000000|2024-09-08 22:20:00|18288.5|18281.5|18283.8|18276.8|18288.5|18281.5|18279.1|18272.1|0
1725834300000|2024-09-08 22:25:00|18283.5|18276.5|18283.8|18276.8|18286.8|18279.8|18279.7|18272.7|0
1725834600000|2024-09-08 22:30:00|18284.1|18277.1|18289.1|18282.1|18290.3|18283.3|18284.1|18277.1|0
1725834900000|2024-09-08 22:35:00|18288.2|18281.2|18292.7|18285.7|18293.9|18286.9|18286.2|18279.2|0
1725835200000|2024-09-08 22:40:00|18292.1|18285.1|18286.8|18279.8|18294.5|18287.5|18285|18278|0
1725835500000|2024-09-08 22:45:00|18286.2|18279.2|18292.1|18285.1|18292.1|18285.1|18285.6|18278.6|0
1725835800000|2024-09-08 22:50:00|18292.7|18285.7|18292.7|18285.7|18295.1|18288.1|18287.4|18280.4|0
1725836100000|2024-09-08 22:55:00|18293.3|18286.3|18287.6|18280.6|18295.7|18288.7|18286.8|18279.8|0
1725836400000|2024-09-08 23:00:00|18287.4|18280.4|18282.6|18275.6|18288|18281|18276.1|18269.1|0
1725836700000|2024-09-08 23:05:00|18282.3|18275.3|18281.1|18274.1|18285|18278|18280.3|18273.3|0
1725837000000|2024-09-08 23:10:00|18281.4|18274.4|18278.5|18271.5|18285|18278|18278.5|18271.5|0
1725837300000|2024-09-08 23:15:00|18278.2|18271.2|18282.6|18275.6|18283.5|18276.5|18276.7|18269.7|0
1725837600000|2024-09-08 23:20:00|18282.9|18275.9|18301.7|18294.7|18302.3|18295.3|18282.9|18275.9|0
1725837900000|2024-09-08 23:25:00|18301.1|18294.1|18301.7|18294.7|18306.4|18299.4|18298.7|18291.7|0
1725838200000|2024-09-08 23:30:00|18301.1|18294.1|18301.7|18294.7|18302.9|18295.9|18297.5|18290.5|0
1725838500000|2024-09-08 23:35:00|18302.3|18295.3|18298.7|18291.7|18303.5|18296.5|18297.5|18290.5|0
1725838800000|2024-09-08 23:40:00|18298.4|18291.4|18305.2|18298.2|18306.7|18299.7|18297.5|18290.5|0
1725839100000|2024-09-08 23:45:00|18305.5|18298.5|18299.3|18292.3|18305.8|18298.8|18299.3|18292.3|0
1725839400000|2024-09-08 23:50:00|18298.7|18291.7|18301.1|18294.1|18302.9|18295.9|18295.2|18288.2|0
1725839700000|2024-09-08 23:55:00|18300.5|18293.5|18301.1|18294.1|18303.5|18296.5|18298.7|18291.7|0
1725840000000|2024-09-09 00:00:00|18300.5|18293.5|18309.8|18302.8|18312.2|18305.2|18299.3|18292.3|0
1725840300000|2024-09-09 00:05:00|18311|18304|18318.1|18311.1|18318.1|18311.1|18306.3|18299.3|0
1725840600000|2024-09-09 00:10:00|18316.9|18309.9|18317.7|18310.7|18319.5|18312.5|18312.1|18305.1|0
1725840900000|2024-09-09 00:15:00|18317.1|18310.1|18295.2|18290.2|18329.4|18322.4|18291.7|18286.7|96
1725841200000|2024-09-09 00:20:00|18295.7|18290.7|18308.7|18303.7|18310.2|18305.2|18291.2|18286.2|33
1725841500000|2024-09-09 00:25:00|18309.2|18304.2|18311.2|18306.2|18312.2|18307.2|18306.2|18301.2|19
1725841800000|2024-09-09 00:30:00|18313.7|18308.7|18318.7|18313.7|18319.7|18314.7|18313.7|18308.7|20
1725842100000|2024-09-09 00:35:00|18319.2|18314.2|18326.2|18321.2|18327.2|18322.2|18319.2|18314.2|13
1725842400000|2024-09-09 00:40:00|18325.7|18320.7|18312.7|18307.7|18325.7|18320.7|18306.2|18301.2|20
1725842700000|2024-09-09 00:45:00|18312.2|18307.2|18309.7|18304.7|18314.7|18309.7|18306.2|18301.2|6
1725843000000|2024-09-09 00:50:00|18310.2|18305.2|18327.2|18322.2|18328.2|18323.2|18310.2|18305.2|14
1725843300000|2024-09-09 00:55:00|18327.7|18322.7|18317.2|18312.2|18327.7|18322.7|18316.7|18311.7|6
1725843600000|2024-09-09 01:00:00|18317.7|18312.7|18331.7|18326.7|18332.2|18327.2|18317.7|18312.7|12
1725843900000|2024-09-09 01:05:00|18332.2|18327.2|18329.7|18324.7|18342.7|18337.7|18329.7|18324.7|31
1725844200000|2024-09-09 01:10:00|18330.2|18325.2|18338.7|18333.7|18339.7|18334.7|18330.2|18325.2|11
1725844500000|2024-09-09 01:15:00|18338.2|18333.2|18329.2|18324.2|18338.2|18333.2|18328.2|18323.2|10
1725844800000|2024-09-09 01:20:00|18329.7|18324.7|18328.7|18323.7|18338.7|18333.7|18325.7|18320.7|6
1725845100000|2024-09-09 01:25:00|18328.2|18323.2|18332.2|18327.2|18341.2|18336.2|18327.2|18322.2|37
1725845400000|2024-09-09 01:30:00|18332.7|18327.7|18335.7|18330.7|18343.2|18338.2|18332.2|18327.2|13
1725845700000|2024-09-09 01:35:00|18335.2|18330.2|18329.2|18324.2|18335.7|18330.7|18328.7|18323.7|1
1725846000000|2024-09-09 01:40:00|18328.7|18323.7|18336.2|18331.2|18336.7|18331.7|18328.2|18323.2|2
1725846300000|2024-09-09 01:45:00|18335.7|18330.7|18335.7|18330.7|18340.2|18335.2|18330.7|18325.7|6
1725846600000|2024-09-09 01:50:00|18336.2|18331.2|18341.2|18336.2|18346.7|18341.7|18335.2|18330.2|13
1725846900000|2024-09-09 01:55:00|18340.7|18335.7|18334.2|18329.2|18341.2|18336.2|18330.7|18325.7|4
1725847200000|2024-09-09 02:00:00|18333.7|18328.7|18331.2|18326.2|18338.2|18333.2|18329.7|18324.7|8
1725847500000|2024-09-09 02:05:00|18330.7|18325.7|18327.2|18322.2|18332.2|18327.2|18326.7|18321.7|35
1725847800000|2024-09-09 02:10:00|18327.7|18322.7|18333.2|18328.2|18334.2|18329.2|18327.7|18322.7|7
1725848100000|2024-09-09 02:15:00|18333.7|18328.7|18322.7|18317.7|18338.7|18333.7|18322.7|18317.7|2
1725848400000|2024-09-09 02:20:00|18322.2|18317.2|18324.2|18319.2|18326.2|18321.2|18317.7|18312.7|3
1725848700000|2024-09-09 02:25:00|18323.7|18318.7|18316.2|18311.2|18325.7|18320.7|18316.2|18311.2|30
1725849000000|2024-09-09 02:30:00|18315.7|18310.7|18317.7|18312.7|18324.2|18319.2|18314.2|18309.2|9
1725849300000|2024-09-09 02:35:00|18318.2|18313.2|18322.2|18317.2|18323.7|18318.7|18318.2|18313.2|2
1725849600000|2024-09-09 02:40:00|18322.7|18317.7|18317.2|18312.2|18325.2|18320.2|18316.7|18311.7|25
1725849900000|2024-09-09 02:45:00|18317.7|18312.7|18317.2|18312.2|18318.7|18313.7|18317.2|18312.2|0
1725850200000|2024-09-09 02:50:00|18317.7|18312.7|18322.7|18317.7|18322.7|18317.7|18316.7|18311.7|4
1725850500000|2024-09-09 02:55:00|18322.2|18317.2|18322.2|18317.2|18324.7|18319.7|18317.7|18312.7|35
1725850800000|2024-09-09 03:00:00|18322.7|18317.7|18325.2|18320.2|18326.7|18321.7|18322.2|18317.2|1
1725851100000|2024-09-09 03:05:00|18324.7|18319.7|18330.7|18325.7|18331.2|18326.2|18324.2|18319.2|3
1725851400000|2024-09-09 03:10:00|18331.2|18326.2|18333.7|18328.7|18336.2|18331.2|18331.2|18326.2|5
1725851700000|2024-09-09 03:15:00|18334.2|18329.2|18327.7|18322.7|18337.2|18332.2|18327.7|18322.7|12
1725852000000|2024-09-09 03:20:00|18327.2|18322.2|18326.7|18321.7|18327.7|18322.7|18325.2|18320.2|3
1725852300000|2024-09-09 03:25:00|18327.2|18322.2|18330.2|18325.2|18330.2|18325.2|18326.7|18321.7|1
1725852600000|2024-09-09 03:30:00|18330.7|18325.7|18330.7|18325.7|18334.7|18329.7|18329.7|18324.7|4
1725852900000|2024-09-09 03:35:00|18331.2|18326.2|18327.7|18322.7|18334.2|18329.2|18327.2|18322.2|0
1725853200000|2024-09-09 03:40:00|18328.2|18323.2|18331.7|18326.7|18335.2|18330.2|18327.7|18322.7|5
1725853500000|2024-09-09 03:45:00|18334.7|18329.7|18327.2|18322.2|18337.2|18332.2|18327.2|18322.2|5
1725853800000|2024-09-09 03:50:00|18327.7|18322.7|18328.2|18323.2|18329.2|18324.2|18325.2|18320.2|1
1725854100000|2024-09-09 03:55:00|18327.7|18322.7|18329.2|18324.2|18329.2|18324.2|18324.2|18319.2|0
1725854400000|2024-09-09 04:00:00|18329.7|18324.7|18329.2|18324.2|18332.2|18327.2|18329.2|18324.2|2
1725854700000|2024-09-09 04:05:00|18329.7|18324.7|18344.2|18339.2|18344.7|18339.7|18329.7|18324.7|14
1725855000000|2024-09-09 04:10:00|18344.7|18339.7|18359.7|18354.7|18363.7|18358.7|18344.7|18339.7|15
1725855300000|2024-09-09 04:15:00|18359.2|18354.2|18352.7|18347.7|18359.2|18354.2|18349.7|18344.7|3
1725855600000|2024-09-09 04:20:00|18352.2|18347.2|18340.7|18335.7|18354.7|18349.7|18339.7|18334.7|9
1725855900000|2024-09-09 04:25:00|18341.2|18336.2|18344.2|18339.2|18348.2|18343.2|18341.2|18336.2|0
1725856200000|2024-09-09 04:30:00|18343.7|18338.7|18350.7|18345.7|18350.7|18345.7|18341.7|18336.7|8
1725856500000|2024-09-09 04:35:00|18351.2|18346.2|18356.2|18351.2|18357.2|18352.2|18349.2|18344.2|4
1725856800000|2024-09-09 04:40:00|18355.7|18350.7|18355.7|18350.7|18362.2|18357.2|18352.2|18347.2|12
1725857100000|2024-09-09 04:45:00|18355.2|18350.2|18373.2|18368.2|18374.2|18369.2|18353.2|18348.2|117
1725857400000|2024-09-09 04:50:00|18373.7|18368.7|18364.7|18359.7|18374.7|18369.7|18364.7|18359.7|26
1725857700000|2024-09-09 04:55:00|18365.2|18360.2|18361.7|18356.7|18365.2|18360.2|18356.2|18351.2|9
1725858000000|2024-09-09 05:00:00|18361.2|18356.2|18351.2|18346.2|18361.2|18356.2|18350.7|18345.7|18
1725858300000|2024-09-09 05:05:00|18351.7|18346.7|18352.2|18347.2|18358.7|18353.7|18350.2|18345.2|9
1725858600000|2024-09-09 05:10:00|18353.2|18348.2|18354.7|18349.7|18361.2|18356.2|18348.7|18343.7|29
1725858900000|2024-09-09 05:15:00|18355.2|18350.2|18362.2|18357.2|18362.2|18357.2|18353.2|18348.2|14
1725859200000|2024-09-09 05:20:00|18364.7|18359.7|18366.7|18361.7|18366.7|18361.7|18359.7|18354.7|11
1725859500000|2024-09-09 05:25:00|18369.7|18364.7|18357.7|18352.7|18373.7|18368.7|18356.7|18351.7|31
1725859800000|2024-09-09 05:30:00|18357.2|18352.2|18355.2|18350.2|18361.2|18356.2|18352.7|18347.7|45
1725860100000|2024-09-09 05:35:00|18355.7|18350.7|18363.2|18358.2|18363.7|18358.7|18352.2|18347.2|50
1725860400000|2024-09-09 05:40:00|18365.7|18360.7|18349.7|18344.7|18370.2|18365.2|18347.2|18342.2|18
1725860700000|2024-09-09 05:45:00|18349.2|18344.2|18350.7|18345.7|18352.2|18347.2|18345.7|18340.7|19
1725861000000|2024-09-09 05:50:00|18350.2|18345.2|18336.2|18331.2|18350.2|18345.2|18336.2|18331.2|90
1725861300000|2024-09-09 05:55:00|18336.7|18331.7|18349.2|18344.2|18350.2|18345.2|18336.7|18331.7|45
1725861600000|2024-09-09 06:00:00|18348.1|18345.3|18369.6|18366.8|18370.1|18367.3|18341.1|18338.3|392
1725861900000|2024-09-09 06:05:00|18367.6|18364.8|18373.1|18370.3|18390.1|18387.3|18365.6|18362.8|337
1725862200000|2024-09-09 06:10:00|18373.6|18370.8|18358.1|18355.3|18380.6|18377.8|18357.1|18354.3|119
1725862500000|2024-09-09 06:15:00|18358.6|18355.8|18361.6|18358.8|18365.6|18362.8|18357.1|18354.3|94
1725862800000|2024-09-09 06:20:00|18362.1|18359.3|18368.1|18365.3|18374.1|18371.3|18361.1|18358.3|137
1725863100000|2024-09-09 06:25:00|18368.6|18365.8|18365.1|18362.3|18373.6|18370.8|18361.1|18358.3|93
1725863400000|2024-09-09 06:30:00|18365.6|18362.8|18363.6|18360.8|18370.6|18367.8|18357.6|18354.8|66
1725863700000|2024-09-09 06:35:00|18364.1|18361.3|18356.6|18353.8|18364.6|18361.8|18355.1|18352.3|90
1725864000000|2024-09-09 06:40:00|18356.1|18353.3|18354.6|18351.8|18356.1|18353.3|18344.1|18341.3|141
1725864300000|2024-09-09 06:45:00|18355.6|18352.8|18360.6|18357.8|18360.6|18357.8|18345.6|18342.8|84
1725864600000|2024-09-09 06:50:00|18361.1|18358.3|18366.6|18363.8|18366.6|18363.8|18353.6|18350.8|98
1725864900000|2024-09-09 06:55:00|18365.6|18362.8|18377.6|18374.8|18379.6|18376.8|18362.6|18359.8|310
1725865200000|2024-09-09 07:00:00|18376.9|18375.5|18367.9|18366.5|18400.9|18399.5|18364.9|18363.5|1166
1725865500000|2024-09-09 07:05:00|18369.9|18368.5|18378.9|18377.5|18382.9|18381.5|18358.4|18357|434
1725865800000|2024-09-09 07:10:00|18380.9|18379.5|18393.9|18392.5|18395.9|18394.5|18376.9|18375.5|470
1725866100000|2024-09-09 07:15:00|18392.9|18391.5|18386.9|18385.5|18410.9|18409.5|18386.4|18385|552
1725866400000|2024-09-09 07:20:00|18387.4|18386|18387.9|18386.5|18405.9|18404.5|18382.9|18381.5|415
1725866700000|2024-09-09 07:25:00|18388.4|18387|18403.9|18402.5|18405.9|18404.5|18387.9|18386.5|317
1725867000000|2024-09-09 07:30:00|18406.9|18405.5|18402.9|18401.5|18417.9|18416.5|18398.4|18397|511
1725867300000|2024-09-09 07:35:00|18403.4|18402|18403.9|18402.5|18415.9|18414.5|18400.9|18399.5|359
1725867600000|2024-09-09 07:40:00|18403.1|18401.7|18389.1|18387.7|18408.1|18406.7|18382.1|18380.7|467
1725867900000|2024-09-09 07:45:00|18390.1|18388.7|18406.1|18404.7|18411.1|18409.7|18382.6|18381.2|289
1725868200000|2024-09-09 07:50:00|18406.6|18405.2|18399.6|18398.2|18417.6|18416.2|18399.6|18398.2|287
1725868500000|2024-09-09 07:55:00|18399.1|18397.7|18411.1|18409.7|18411.6|18410.2|18392.1|18390.7|245
1725868800000|2024-09-09 08:00:00|18410.6|18409.2|18413.1|18411.7|18418.1|18416.7|18406.1|18404.7|234
1725869100000|2024-09-09 08:05:00|18413.6|18412.2|18398.1|18396.7|18413.6|18412.2|18397.1|18395.7|231
1725869400000|2024-09-09 08:10:00|18398.6|18397.2|18394.6|18393.2|18410.6|18409.2|18394.1|18392.7|192
1725869700000|2024-09-09 08:15:00|18395.1|18393.7|18387.1|18385.7|18396.1|18394.7|18386.1|18384.7|144
1725870000000|2024-09-09 08:20:00|18386.6|18385.2|18388.1|18386.7|18389.6|18388.2|18372.1|18370.7|306
1725870300000|2024-09-09 08:25:00|18388.6|18387.2|18393.1|18391.7|18397.1|18395.7|18379.1|18377.7|237
1725870600000|2024-09-09 08:30:00|18392.6|18391.2|18389.1|18387.7|18402.6|18401.2|18385.6|18384.2|178
1725870900000|2024-09-09 08:35:00|18389.6|18388.2|18399.1|18397.7|18406.1|18404.7|18389.1|18387.7|115
1725871200000|2024-09-09 08:40:00|18399.6|18398.2|18393.1|18391.7|18406.6|18405.2|18391.1|18389.7|145
1725871500000|2024-09-09 08:45:00|18392.6|18391.2|18402.1|18400.7|18406.1|18404.7|18388.6|18387.2|115
1725871800000|2024-09-09 08:50:00|18402.6|18401.2|18415.1|18413.7|18419.1|18417.7|18402.1|18400.7|180
1725872100000|2024-09-09 08:55:00|18415.6|18414.2|18412.1|18410.7|18417.1|18415.7|18409.6|18408.2|156
1725872400000|2024-09-09 09:00:00|18411.1|18409.7|18411.1|18409.7|18415.6|18414.2|18405.6|18404.2|202
1725872700000|2024-09-09 09:05:00|18411.6|18410.2|18423.1|18421.7|18424.6|18423.2|18408.6|18407.2|185
1725873000000|2024-09-09 09:10:00|18423.6|18422.2|18432.1|18430.7|18433.1|18431.7|18423.1|18421.7|221
1725873300000|2024-09-09 09:15:00|18432.6|18431.2|18437.1|18435.7|18441.1|18439.7|18431.6|18430.2|293
1725873600000|2024-09-09 09:20:00|18436.6|18435.2|18447.6|18446.2|18447.6|18446.2|18431.6|18430.2|231
1725873900000|2024-09-09 09:25:00|18448.1|18446.7|18452.1|18450.7|18454.6|18453.2|18444.6|18443.2|170
1725874200000|2024-09-09 09:30:00|18452.6|18451.2|18453.6|18452.2|18462.1|18460.7|18452.6|18451.2|170
1725874500000|2024-09-09 09:35:00|18453.1|18451.7|18444.6|18443.2|18454.1|18452.7|18440.6|18439.2|216
1725874800000|2024-09-09 09:40:00|18444.1|18442.7|18431.6|18430.2|18447.1|18445.7|18429.6|18428.2|218
1725875100000|2024-09-09 09:45:00|18431.1|18429.7|18441.6|18440.2|18443.6|18442.2|18430.1|18428.7|99
1725875400000|2024-09-09 09:50:00|18442.1|18440.7|18421.1|18419.7|18445.1|18443.7|18420.6|18419.2|144
1725875700000|2024-09-09 09:55:00|18423.1|18421.7|18435.1|18433.7|18435.1|18433.7|18419.6|18418.2|130
1725876000000|2024-09-09 10:00:00|18434.6|18433.2|18424.1|18422.7|18437.1|18435.7|18422.6|18421.2|127
1725876300000|2024-09-09 10:05:00|18424.6|18423.2|18424.1|18422.7|18426.1|18424.7|18419.1|18417.7|89
1725876600000|2024-09-09 10:10:00|18423.6|18422.2|18434.1|18432.7|18435.1|18433.7|18421.1|18419.7|82
1725876900000|2024-09-09 10:15:00|18434.6|18433.2|18423.1|18421.7|18436.6|18435.2|18422.6|18421.2|77
1725877200000|2024-09-09 10:20:00|18422.6|18421.2|18414.1|18412.7|18428.1|18426.7|18411.6|18410.2|131
1725877500000|2024-09-09 10:25:00|18414.6|18413.2|18414.1|18412.7|18417.6|18416.2|18407.6|18406.2|95
1725877800000|2024-09-09 10:30:00|18413.6|18412.2|18407.1|18405.7|18419.1|18417.7|18406.1|18404.7|100
1725878100000|2024-09-09 10:35:00|18406.6|18405.2|18402.1|18400.7|18408.6|18407.2|18401.1|18399.7|145
1725878400000|2024-09-09 10:40:00|18401.6|18400.2|18391.1|18389.7|18403.1|18401.7|18390.6|18389.2|190
1725878700000|2024-09-09 10:45:00|18390.6|18389.2|18396.1|18394.7|18404.1|18402.7|18390.1|18388.7|179
1725879000000|2024-09-09 10:50:00|18395.6|18394.2|18396.1|18394.7|18401.1|18399.7|18392.6|18391.2|60
1725879300000|2024-09-09 10:55:00|18395.6|18394.2|18399.1|18397.7|18399.6|18398.2|18392.1|18390.7|68
1725879600000|2024-09-09 11:00:00|18398.1|18396.7|18409.1|18407.7|18412.1|18410.7|18398.1|18396.7|178
1725879900000|2024-09-09 11:05:00|18409.6|18408.2|18414.1|18412.7|18416.6|18415.2|18407.1|18405.7|99
1725880200000|2024-09-09 11:10:00|18413.6|18412.2|18426.1|18424.7|18426.1|18424.7|18413.6|18412.2|109
1725880500000|2024-09-09 11:15:00|18426.6|18425.2|18427.1|18425.7|18429.1|18427.7|18422.6|18421.2|96
1725880800000|2024-09-09 11:20:00|18427.6|18426.2|18436.1|18434.7|18438.6|18437.2|18427.1|18425.7|115
1725881100000|2024-09-09 11:25:00|18436.6|18435.2|18440.1|18438.7|18443.6|18442.2|18434.1|18432.7|170
1725881400000|2024-09-09 11:30:00|18440.6|18439.2|18420.1|18418.7|18443.1|18441.7|18420.1|18418.7|194
1725881700000|2024-09-09 11:35:00|18420.6|18419.2|18411.1|18409.7|18420.6|18419.2|18408.1|18406.7|142
1725882000000|2024-09-09 11:40:00|18410.7|18409.3|18410.7|18409.3|18417.7|18416.3|18405.7|18404.3|127
1725882300000|2024-09-09 11:45:00|18410.2|18408.8|18409.7|18408.3|18419.2|18417.8|18408.7|18407.3|47
1725882600000|2024-09-09 11:50:00|18410.2|18408.8|18400.7|18399.3|18411.7|18410.3|18400.2|18398.8|79
1725882900000|2024-09-09 11:55:00|18402.2|18400.8|18402.7|18401.3|18408.2|18406.8|18401.7|18400.3|72
1725883200000|2024-09-09 12:00:00|18403.2|18401.8|18388.7|18387.3|18404.2|18402.8|18388.7|18387.3|180
1725883500000|2024-09-09 12:05:00|18388.2|18386.8|18390.2|18388.8|18396.7|18395.3|18384.2|18382.8|173
1725883800000|2024-09-09 12:10:00|18390.7|18389.3|18375.7|18374.3|18391.2|18389.8|18373.2|18371.8|343
1725884100000|2024-09-09 12:15:00|18376.2|18374.8|18374.7|18373.3|18384.7|18383.3|18374.2|18372.8|214
1725884400000|2024-09-09 12:20:00|18375.2|18373.8|18367.7|18366.3|18380.7|18379.3|18367.2|18365.8|198
1725884700000|2024-09-09 12:25:00|18368.2|18366.8|18358.7|18357.3|18372.2|18370.8|18357.2|18355.8|181
1725885000000|2024-09-09 12:30:00|18359.2|18357.8|18374.2|18372.8|18377.7|18376.3|18359.2|18357.8|271
1725885300000|2024-09-09 12:35:00|18374.7|18373.3|18371.7|18370.3|18379.7|18378.3|18369.2|18367.8|188
1725885600000|2024-09-09 12:40:00|18371.2|18369.8|18368.7|18367.3|18372.7|18371.3|18365.7|18364.3|69
1725885900000|2024-09-09 12:45:00|18368.2|18366.8|18378.7|18377.3|18379.7|18378.3|18368.2|18366.8|136
1725886200000|2024-09-09 12:50:00|18379.2|18377.8|18400.7|18399.3|18401.7|18400.3|18379.2|18377.8|171
1725886500000|2024-09-09 12:55:00|18401.7|18400.3|18402.2|18400.8|18409.2|18407.8|18398.7|18397.3|198
1725886800000|2024-09-09 13:00:00|18405.7|18404.3|18391.7|18390.3|18405.7|18404.3|18390.2|18388.8|192
1725887100000|2024-09-09 13:05:00|18391.2|18389.8|18382.7|18381.3|18396.2|18394.8|18382.7|18381.3|128
1725887400000|2024-09-09 13:10:00|18382.2|18380.8|18378.7|18377.3|18387.2|18385.8|18376.7|18375.3|80
1725887700000|2024-09-09 13:15:00|18378.2|18376.8|18389.2|18387.8|18397.2|18395.8|18376.7|18375.3|199
1725888000000|2024-09-09 13:20:00|18389.7|18388.3|18388.7|18387.3|18390.7|18389.3|18384.2|18382.8|52
1725888300000|2024-09-09 13:25:00|18388.2|18386.8|18392.2|18390.8|18396.2|18394.8|18386.7|18385.3|144
1725888600000|2024-09-09 13:30:00|18393.2|18391.8|18407.7|18406.3|18407.7|18406.3|18385.7|18384.3|333
1725888900000|2024-09-09 13:35:00|18408.2|18406.8|18404.7|18403.3|18417.2|18415.8|18400.7|18399.3|353
1725889200000|2024-09-09 13:40:00|18405.2|18403.8|18404.7|18403.3|18410.7|18409.3|18390.7|18389.3|246
1725889500000|2024-09-09 13:45:00|18405.2|18403.8|18405.7|18404.3|18413.7|18412.3|18398.2|18396.8|183
1725889800000|2024-09-09 13:50:00|18406.2|18404.8|18436.2|18434.8|18436.2|18434.8|18406.2|18404.8|351
1725890100000|2024-09-09 13:55:00|18435.7|18434.3|18430.2|18428.8|18440.7|18439.3|18424.2|18422.8|320
1725890400000|2024-09-09 14:00:00|18430.7|18429.3|18433.7|18432.3|18434.7|18433.3|18425.2|18423.8|279
1725890700000|2024-09-09 14:05:00|18433.2|18431.8|18450.7|18449.3|18453.2|18451.8|18432.7|18431.3|387
1725891000000|2024-09-09 14:10:00|18451.3|18449.9|18472.3|18470.9|18474.3|18472.9|18451.3|18449.9|612
1725891300000|2024-09-09 14:15:00|18471.8|18470.4|18473.3|18471.9|18485.3|18483.9|18465.3|18463.9|508
1725891600000|2024-09-09 14:20:00|18473.8|18472.4|18453.3|18451.9|18478.3|18476.9|18450.3|18448.9|442
1725891900000|2024-09-09 14:25:00|18453.8|18452.4|18441.8|18440.4|18459.8|18458.4|18440.8|18439.4|384
1725892200000|2024-09-09 14:30:00|18442.3|18440.9|18423.8|18422.4|18445.3|18443.9|18417.8|18416.4|513
1725892500000|2024-09-09 14:35:00|18424.3|18422.9|18441.3|18439.9|18441.3|18439.9|18424.3|18422.9|276
1725892800000|2024-09-09 14:40:00|18440.8|18439.4|18438.3|18436.9|18447.8|18446.4|18433.8|18432.4|160
1725893100000|2024-09-09 14:45:00|18438.8|18437.4|18447.3|18445.9|18447.8|18446.4|18435.8|18434.4|200
1725893400000|2024-09-09 14:50:00|18446.8|18445.4|18432.3|18430.9|18447.8|18446.4|18427.3|18425.9|309
1725893700000|2024-09-09 14:55:00|18432.8|18431.4|18424.8|18423.4|18440.8|18439.4|18422.8|18421.4|192
1725894000000|2024-09-09 15:00:00|18424.3|18422.9|18429.8|18428.4|18440.8|18439.4|18418.8|18417.4|494
1725894300000|2024-09-09 15:05:00|18429.3|18427.9|18427.3|18425.9|18434.3|18432.9|18422.3|18420.9|189
1725894600000|2024-09-09 15:10:00|18426.8|18425.4|18405.3|18403.9|18426.8|18425.4|18404.8|18403.4|399
1725894900000|2024-09-09 15:15:00|18405.8|18404.4|18412.3|18410.9|18416.3|18414.9|18400.8|18399.4|314
1725895200000|2024-09-09 15:20:00|18412.8|18411.4|18420.8|18419.4|18421.3|18419.9|18409.8|18408.4|307
1725895500000|2024-09-09 15:25:00|18420.3|18418.9|18431.8|18430.4|18432.3|18430.9|18416.8|18415.4|564
1725895800000|2024-09-09 15:30:00|18432.5|18429.7|18448|18445.2|18456|18453.2|18432.5|18429.7|1008
1725896100000|2024-09-09 15:35:00|18448.5|18445.7|18457.5|18454.7|18457.5|18454.7|18447|18444.2|282
1725896400000|2024-09-09 15:40:00|18458|18455.2|18459|18456.2|18460.5|18457.7|18452.5|18449.7|188
1725896700000|2024-09-09 15:45:00|18459.5|18456.7|18467.5|18464.7|18468|18465.2|18457|18454.2|149
1725897000000|2024-09-09 15:50:00|18467|18464.2|18468.5|18465.7|18470|18467.2|18460|18457.2|181
1725897300000|2024-09-09 15:55:00|18469|18466.2|18466|18463.2|18472.5|18469.7|18462|18459.2|126
1725897600000|2024-09-09 16:00:00|18465.5|18462.7|18464.5|18461.7|18470.5|18467.7|18458|18455.2|295
1725897900000|2024-09-09 16:05:00|18465|18462.2|18466.5|18463.7|18469|18466.2|18458.5|18455.7|98
1725898200000|2024-09-09 16:10:00|18467|18464.2|18467|18464.2|18471|18468.2|18465.5|18462.7|75
1725898500000|2024-09-09 16:15:00|18467.5|18464.7|18470.5|18467.7|18471.5|18468.7|18466.5|18463.7|94
1725898800000|2024-09-09 16:20:00|18470|18467.2|18471.5|18468.7|18472|18469.2|18466.5|18463.7|99
1725899100000|2024-09-09 16:25:00|18471|18468.2|18472|18469.2|18472.5|18469.7|18467|18464.2|71
1725899400000|2024-09-09 16:30:00|18472.5|18469.7|18479.5|18476.7|18481|18478.2|18471.5|18468.7|165
1725899700000|2024-09-09 16:35:00|18479|18476.2|18478|18475.2|18484.5|18481.7|18473|18470.2|88
1725900000000|2024-09-09 16:40:00|18478.5|18475.7|18487|18484.2|18490.5|18487.7|18477.5|18474.7|140
1725900300000|2024-09-09 16:45:00|18487.5|18484.7|18487.5|18484.7|18491.5|18488.7|18486|18483.2|49
1725900600000|2024-09-09 16:50:00|18488|18485.2|18486|18483.2|18492|18489.2|18483.5|18480.7|42
1725900900000|2024-09-09 16:55:00|18485.5|18482.7|18491.5|18488.7|18494.5|18491.7|18485.5|18482.7|77
1725901200000|2024-09-09 17:00:00|18492|18489.2|18489|18486.2|18497.5|18494.7|18486.5|18483.7|136
1725901500000|2024-09-09 17:05:00|18488.5|18485.7|18495|18492.2|18496|18493.2|18488.5|18485.7|75
1725901800000|2024-09-09 17:10:00|18494.5|18491.7|18484.5|18481.7|18495.5|18492.7|18482.5|18479.7|65
1725902100000|2024-09-09 17:15:00|18483.5|18480.7|18486.5|18483.7|18492.5|18489.7|18481|18478.2|119
1725902400000|2024-09-09 17:20:00|18486|18483.2|18478.5|18475.7|18486.5|18483.7|18478|18475.2|106
1725902700000|2024-09-09 17:25:00|18478|18475.2|18484.5|18481.7|18487.5|18484.7|18478|18475.2|112
1725903000000|2024-09-09 17:30:00|18484|18481.2|18473|18470.2|18484.5|18481.7|18468.5|18465.7|222
1725903300000|2024-09-09 17:35:00|18472.5|18469.7|18479.5|18476.7|18480|18477.2|18469.5|18466.7|111
1725903600000|2024-09-09 17:40:00|18479|18476.2|18459|18456.2|18484|18481.2|18458.5|18455.7|107
1725903900000|2024-09-09 17:45:00|18459.5|18456.7|18473|18470.2|18475|18472.2|18456.5|18453.7|115
1725904200000|2024-09-09 17:50:00|18472.5|18469.7|18464|18461.2|18473.5|18470.7|18460.5|18457.7|106
1725904500000|2024-09-09 17:55:00|18464.5|18461.7|18458|18455.2|18466.5|18463.7|18456.5|18453.7|69
1725904800000|2024-09-09 18:00:00|18457.5|18454.7|18451|18448.2|18461.5|18458.7|18447.5|18444.7|82
1725905100000|2024-09-09 18:05:00|18451.5|18448.7|18451.5|18448.7|18456|18453.2|18448|18445.2|86
1725905400000|2024-09-09 18:10:00|18451|18448.2|18448|18445.2|18453|18450.2|18447|18444.2|97
1725905700000|2024-09-09 18:15:00|18447.5|18444.7|18458|18455.2|18459.5|18456.7|18447.5|18444.7|140
1725906000000|2024-09-09 18:20:00|18458.5|18455.7|18464.5|18461.7|18465|18462.2|18450.5|18447.7|113
1725906300000|2024-09-09 18:25:00|18464|18461.2|18457.5|18454.7|18469.5|18466.7|18456|18453.2|91
1725906600000|2024-09-09 18:30:00|18458|18455.2|18459.5|18456.7|18461.5|18458.7|18453|18450.2|65
1725906900000|2024-09-09 18:35:00|18460|18457.2|18445|18442.2|18462.5|18459.7|18443.5|18440.7|98
1725907200000|2024-09-09 18:40:00|18444.5|18441.7|18462.5|18459.7|18463.5|18460.7|18443.5|18440.7|119
1725907500000|2024-09-09 18:45:00|18462|18459.2|18463|18460.2|18466.5|18463.7|18461|18458.2|31
1725907800000|2024-09-09 18:50:00|18463.5|18460.7|18462|18459.2|18468.5|18465.7|18459.5|18456.7|80
1725908100000|2024-09-09 18:55:00|18461.5|18458.7|18460.5|18457.7|18463.5|18460.7|18457.5|18454.7|94
1725908400000|2024-09-09 19:00:00|18460|18457.2|18455.5|18452.7|18463.5|18460.7|18454.5|18451.7|90
1725908700000|2024-09-09 19:05:00|18454.5|18451.7|18465|18462.2|18465.5|18462.7|18454.5|18451.7|86
1725909000000|2024-09-09 19:10:00|18464.5|18461.7|18463|18460.2|18465.5|18462.7|18459.5|18456.7|48
1725909300000|2024-09-09 19:15:00|18463.5|18460.7|18461.5|18458.7|18470|18467.2|18461|18458.2|41
1725909600000|2024-09-09 19:20:00|18461|18458.2|18463.5|18460.7|18464.5|18461.7|18453|18450.2|94
1725909900000|2024-09-09 19:25:00|18463|18460.2|18476.5|18473.7|18478|18475.2|18458.5|18455.7|113
1725910200000|2024-09-09 19:30:00|18476|18473.2|18475|18472.2|18484.5|18481.7|18473|18470.2|130
1725910500000|2024-09-09 19:35:00|18475.5|18472.7|18478|18475.2|18483.5|18480.7|18472.5|18469.7|75
1725910800000|2024-09-09 19:40:00|18478.5|18475.7|18482|18479.2|18486.5|18483.7|18478|18475.2|87
1725911100000|2024-09-09 19:45:00|18481.5|18478.7|18478.5|18475.7|18483.5|18480.7|18474|18471.2|88
1725911400000|2024-09-09 19:50:00|18477|18474.2|18479.5|18476.7|18485.5|18482.7|18468.5|18465.7|345
1725911700000|2024-09-09 19:55:00|18479|18476.2|18481|18478.2|18485|18482.2|18475|18472.2|242
1725912000000|2024-09-09 20:00:00|18484.2|18477.2|18484.2|18477.2|18491.9|18484.9|18479.5|18472.5|26
1725912300000|2024-09-09 20:05:00|18484.5|18477.5|18487.1|18480.1|18491.3|18484.3|18484.2|18477.2|0
1725912600000|2024-09-09 20:10:00|18487.7|18480.7|18490.7|18483.7|18492.5|18485.5|18486.6|18479.6|0
1725912900000|2024-09-09 20:15:00|18491.3|18484.3|18503.1|18496.1|18503.7|18496.7|18491.3|18484.3|0
1725913200000|2024-09-09 20:20:00|18503.7|18496.7|18503.7|18496.7|18505.5|18498.5|18502.5|18495.5|0
1725913500000|2024-09-09 20:25:00|18504|18497|18507.2|18500.2|18508.1|18501.1|18504|18497|0
1725913800000|2024-09-09 20:30:00|18506.7|18499.7|18508.4|18501.4|18508.7|18501.7|18506.1|18499.1|0
1725914100000|2024-09-09 20:35:00|18507.8|18500.8|18506.7|18499.7|18509|18502|18504.9|18497.9|0
1725914400000|2024-09-09 20:40:00|18506.3|18499.3|18506.1|18499.1|18507.2|18500.2|18504.9|18497.9|0
1725914700000|2024-09-09 20:45:00|18505.8|18498.8|18500.7|18493.7|18506.1|18499.1|18500.7|18493.7|0
1725915000000|2024-09-09 20:50:00|18501.3|18494.3|18499.8|18492.8|18501.3|18494.3|18499|18492|0
1725915300000|2024-09-09 20:55:00|18500.7|18493.7|18501.9|18494.9|18502.8|18495.8|18499|18492|0
1725915600000|2024-09-09 21:00:00|18501.7|18494.7|18501.2|18494.2|18501.8|18494.8|18501.2|18494.2|0
1725915900000|2024-09-09 21:05:00|18501.8|18494.8|18501.6|18494.6|18501.9|18494.9|18500.7|18493.7|0
1725916200000|2024-09-09 21:10:00|18502|18495|18504.3|18497.3|18504.3|18497.3|18501.4|18494.4|0
1725916500000|2024-09-09 21:15:00|18504.4|18497.4|18504.4|18497.4|18505.4|18498.4|18504.3|18497.3|0
1725916800000|2024-09-09 21:20:00|18504.3|18497.3|18505.5|18498.5|18505.5|18498.5|18503.6|18496.6|0
1725917100000|2024-09-09 21:25:00|18504.3|18497.3|18504.7|18497.7|18505.2|18498.2|18504.3|18497.3|0
1725917400000|2024-09-09 21:30:00|18505|18498|18505.1|18498.1|18505.1|18498.1|18505|18498|0
1725917700000|2024-09-09 21:35:00|18505.2|18498.2|18506.2|18499.2|18507.1|18500.1|18505|18498|0
1725918000000|2024-09-09 21:40:00|18506.1|18499.1|18506|18499|18506.3|18499.3|18506|18499|0
1725918300000|2024-09-09 21:45:00|18505.8|18498.8|18506.2|18499.2|18506.3|18499.3|18505.8|18498.8|0
1725918600000|2024-09-09 21:50:00|18506|18499|18506.3|18499.3|18507|18500|18506|18499|0
1725918900000|2024-09-09 21:55:00|18506.4|18499.4|18505.3|18498.3|18506.8|18499.8|18505.3|18498.3|0
1725919200000|2024-09-09 22:00:00|18507.6|18500.6|18512.1|18505.1|18513.3|18506.3|18505.9|18498.9|0
1725919500000|2024-09-09 22:05:00|18511.8|18504.8|18506.2|18499.2|18511.8|18504.8|18506.2|18499.2|0
1725919800000|2024-09-09 22:10:00|18506.5|18499.5|18502|18495|18507.4|18500.4|18498.5|18491.5|0
1725920100000|2024-09-09 22:15:00|18501.7|18494.7|18499.1|18492.1|18503.8|18496.8|18497.9|18490.9|0
1725920400000|2024-09-09 22:20:00|18499.4|18492.4|18502|18495|18504.1|18497.1|18499.4|18492.4|0
1725920700000|2024-09-09 22:25:00|18501.5|18494.5|18503.8|18496.8|18504.4|18497.4|18500.9|18493.9|0
1725921000000|2024-09-09 22:30:00|18503.2|18496.2|18503.2|18496.2|18504.4|18497.4|18500.3|18493.3|0
1725921300000|2024-09-09 22:35:00|18502.9|18495.9|18503.2|18496.2|18503.2|18496.2|18501.2|18494.2|0
1725921600000|2024-09-09 22:40:00|18502.3|18495.3|18498.5|18491.5|18503.2|18496.2|18498.5|18491.5|0
1725921900000|2024-09-09 22:45:00|18497.9|18490.9|18496.1|18489.1|18498.5|18491.5|18495|18488|0
1725922200000|2024-09-09 22:50:00|18496.4|18489.4|18498.5|18491.5|18498.5|18491.5|18495.6|18488.6|0
1725922500000|2024-09-09 22:55:00|18497.9|18490.9|18495.6|18488.6|18497.9|18490.9|18495.6|18488.6|0
1725922800000|2024-09-09 23:00:00|18496.1|18489.1|18495.6|18488.6|18499.7|18492.7|18495.6|18488.6|0
1725923100000|2024-09-09 23:05:00|18495.8|18488.8|18497.3|18490.3|18497.9|18490.9|18495.8|18488.8|0
1725923400000|2024-09-09 23:10:00|18497.6|18490.6|18500.3|18493.3|18500.9|18493.9|18496.7|18489.7|0
1725923700000|2024-09-09 23:15:00|18500|18493|18503.8|18496.8|18505|18498|18499.1|18492.1|0
1725924000000|2024-09-09 23:20:00|18504.4|18497.4|18508.2|18501.2|18508.2|18501.2|18504.4|18497.4|0
1725924300000|2024-09-09 23:25:00|18508|18501|18506.8|18499.8|18508|18501|18505|18498|0
1725924600000|2024-09-09 23:30:00|18506.5|18499.5|18505.6|18498.6|18507.4|18500.4|18503.5|18496.5|0
1725924900000|2024-09-09 23:35:00|18505.9|18498.9|18503.2|18496.2|18508.5|18501.5|18503.2|18496.2|0
1725925200000|2024-09-09 23:40:00|18503.5|18496.5|18507.1|18500.1|18507.7|18500.7|18503.2|18496.2|0
1725925500000|2024-09-09 23:45:00|18507.4|18500.4|18506.8|18499.8|18508|18501|18506.2|18499.2|0
1725925800000|2024-09-09 23:50:00|18506.2|18499.2|18500.6|18493.6|18506.2|18499.2|18500.3|18493.3|0
1725926100000|2024-09-09 23:55:00|18500.3|18493.3|18502.6|18495.6|18503.8|18496.8|18500.3|18493.3|0
1725926400000|2024-09-10 00:00:00|18503.2|18496.2|18489.9|18482.9|18503.8|18496.8|18487|18480|0
1725926700000|2024-09-10 00:05:00|18490.2|18483.2|18483.4|18476.4|18492.3|18485.3|18482.2|18475.2|0
1725927000000|2024-09-10 00:10:00|18483.7|18476.7|18466.9|18459.9|18484|18477|18465.1|18458.1|0
1725927300000|2024-09-10 00:15:00|18467.2|18460.2|18464|18459|18468.1|18462.5|18455|18450|75
1725927600000|2024-09-10 00:20:00|18463.5|18458.5|18470.5|18465.5|18472.5|18467.5|18463|18458|31
1725927900000|2024-09-10 00:25:00|18471|18466|18471.5|18466.5|18479|18474|18470|18465|25
1725928200000|2024-09-10 00:30:00|18471|18466|18466.5|18461.5|18476|18471|18465.5|18460.5|15
1725928500000|2024-09-10 00:35:00|18467|18462|18477.5|18472.5|18478.5|18473.5|18461|18456|30
1725928800000|2024-09-10 00:40:00|18477|18472|18491.5|18486.5|18493|18488|18476|18471|22
1725929100000|2024-09-10 00:45:00|18493|18488|18486|18481|18493.5|18488.5|18485|18480|6
1725929400000|2024-09-10 00:50:00|18485.5|18480.5|18489.5|18484.5|18492.5|18487.5|18485.5|18480.5|2
1725929700000|2024-09-10 00:55:00|18487.5|18482.5|18491|18486|18492.5|18487.5|18486|18481|2
1725930000000|2024-09-10 01:00:00|18490.5|18485.5|18484|18479|18492|18487|18482.5|18477.5|13
1725930300000|2024-09-10 01:05:00|18486.5|18481.5|18492|18487|18492.5|18487.5|18483|18478|4
1725930600000|2024-09-10 01:10:00|18492.5|18487.5|18487|18482|18495.5|18490.5|18487|18482|4
1725930900000|2024-09-10 01:15:00|18487.5|18482.5|18481|18476|18488|18483|18480.5|18475.5|4
1725931200000|2024-09-10 01:20:00|18480.5|18475.5|18489.5|18484.5|18490|18485|18480.5|18475.5|5
1725931500000|2024-09-10 01:25:00|18489|18484|18488.5|18483.5|18493.5|18488.5|18487.5|18482.5|11
1725931800000|2024-09-10 01:30:00|18488|18483|18478.5|18473.5|18488.5|18483.5|18472.5|18467.5|17
1725932100000|2024-09-10 01:35:00|18478|18473|18492|18487|18493|18488|18478|18473|8
1725932400000|2024-09-10 01:40:00|18491.5|18486.5|18475|18470|18491.5|18486.5|18470.5|18465.5|5
1725932700000|2024-09-10 01:45:00|18474.5|18469.5|18476|18471|18480|18475|18472|18467|4
1725933000000|2024-09-10 01:50:00|18476.5|18471.5|18482|18477|18483|18478|18473.5|18468.5|1
1725933300000|2024-09-10 01:55:00|18481.5|18476.5|18489|18484|18490.5|18485.5|18479.5|18474.5|3
1725933600000|2024-09-10 02:00:00|18488.5|18483.5|18456.5|18451.5|18489|18484|18456.5|18451.5|10
1725933900000|2024-09-10 02:05:00|18457|18452|18461|18456|18461.5|18456.5|18453.5|18448.5|4
1725934200000|2024-09-10 02:10:00|18460.5|18455.5|18456|18451|18461|18456|18454.5|18449.5|1
1725934500000|2024-09-10 02:15:00|18455.5|18450.5|18459|18454|18459.5|18454.5|18454|18449|2
1725934800000|2024-09-10 02:20:00|18459.5|18454.5|18453|18448|18460|18455|18453|18448|2
1725935100000|2024-09-10 02:25:00|18453.5|18448.5|18456|18451|18457.5|18452.5|18452.5|18447.5|3
1725935400000|2024-09-10 02:30:00|18456.5|18451.5|18464|18459|18465.5|18460.5|18455.5|18450.5|8
1725935700000|2024-09-10 02:35:00|18464.5|18459.5|18468.5|18463.5|18470|18465|18464.5|18459.5|12
1725936000000|2024-09-10 02:40:00|18468|18463|18467|18462|18470|18465|18467|18462|2
1725936300000|2024-09-10 02:45:00|18467.5|18462.5|18469|18464|18470|18465|18466|18461|1
1725936600000|2024-09-10 02:50:00|18468.5|18463.5|18461|18456|18469|18464|18461|18456|1
1725936900000|2024-09-10 02:55:00|18461.5|18456.5|18463.5|18458.5|18466.5|18461.5|18460.5|18455.5|4
1725937200000|2024-09-10 03:00:00|18464|18459|18462|18457|18465.5|18460.5|18460|18455|7
1725937500000|2024-09-10 03:05:00|18461.5|18456.5|18455|18450|18461.5|18456.5|18454|18449|0
1725937800000|2024-09-10 03:10:00|18454.5|18449.5|18455.5|18450.5|18455.5|18450.5|18452.5|18447.5|6
1725938100000|2024-09-10 03:15:00|18455|18450|18451|18446|18455.5|18450.5|18446.5|18441.5|6
1725938400000|2024-09-10 03:20:00|18450.5|18445.5|18448|18443|18451.5|18446.5|18446.5|18441.5|4
1725938700000|2024-09-10 03:25:00|18447.5|18442.5|18447|18442|18448|18443|18446.5|18441.5|0
1725939000000|2024-09-10 03:30:00|18450.5|18445.5|18454.5|18449.5|18456.5|18451.5|18450|18445|2
1725939300000|2024-09-10 03:35:00|18454|18449|18448|18443|18455|18450|18444.5|18439.5|13
1725939600000|2024-09-10 03:40:00|18447.5|18442.5|18445|18440|18447.5|18442.5|18444.5|18439.5|2
1725939900000|2024-09-10 03:45:00|18445.5|18440.5|18447.5|18442.5|18450|18445|18445.5|18440.5|4
1725940200000|2024-09-10 03:50:00|18449|18444|18447|18442|18454.5|18449.5|18445.5|18440.5|40
1725940500000|2024-09-10 03:55:00|18446|18441|18441.5|18436.5|18446.5|18441.5|18441|18436|39
1725940800000|2024-09-10 04:00:00|18441|18436|18448.5|18443.5|18448.5|18443.5|18441|18436|0
1725941100000|2024-09-10 04:05:00|18448|18443|18446|18441|18448.5|18443.5|18443.5|18438.5|3
1725941400000|2024-09-10 04:10:00|18446.5|18441.5|18442|18437|18446.5|18441.5|18440.5|18435.5|6
1725941700000|2024-09-10 04:15:00|18441.5|18436.5|18438.5|18433.5|18443.5|18438.5|18438|18433|2
1725942000000|2024-09-10 04:20:00|18438|18433|18439.5|18434.5|18442.5|18437.5|18437|18432|8
1725942300000|2024-09-10 04:25:00|18439|18434|18431.5|18426.5|18439|18434|18431|18426|15
1725942600000|2024-09-10 04:30:00|18431|18426|18429.5|18424.5|18431|18426|18422.5|18417.5|22
1725942900000|2024-09-10 04:35:00|18429|18424|18420|18415|18429|18424|18412.5|18407.5|24
1725943200000|2024-09-10 04:40:00|18420.5|18415.5|18423|18418|18423|18418|18416|18411|2
1725943500000|2024-09-10 04:45:00|18422.5|18417.5|18428.5|18423.5|18429|18424|18422.5|18417.5|3
1725943800000|2024-09-10 04:50:00|18427.5|18422.5|18426.5|18421.5|18433|18428|18425|18420|12
1725944100000|2024-09-10 04:55:00|18427|18422|18421|18416|18427.5|18422.5|18420.5|18415.5|8
1725944400000|2024-09-10 05:00:00|18420.5|18415.5|18430.5|18425.5|18430.5|18425.5|18420|18415|56
1725944700000|2024-09-10 05:05:00|18430|18425|18435.5|18430.5|18440.5|18435.5|18430|18425|36
1725945000000|2024-09-10 05:10:00|18435|18430|18436.5|18431.5|18445.5|18440.5|18434|18429|28
1725945300000|2024-09-10 05:15:00|18435.5|18430.5|18442|18437|18447|18442|18435.5|18430.5|11
1725945600000|2024-09-10 05:20:00|18441.5|18436.5|18439|18434|18443.5|18438.5|18437.5|18432.5|9
1725945900000|2024-09-10 05:25:00|18438.5|18433.5|18446|18441|18446.5|18441.5|18437|18432|11
1725946200000|2024-09-10 05:30:00|18445.5|18440.5|18426|18421|18446.5|18441.5|18424|18419|28
1725946500000|2024-09-10 05:35:00|18430|18425|18433|18428|18434|18429|18418.5|18413.5|61
1725946800000|2024-09-10 05:40:00|18433.5|18428.5|18446|18441|18449.5|18444.5|18432|18427|32
1725947100000|2024-09-10 05:45:00|18446.5|18441.5|18442.5|18437.5|18449|18444|18436|18431|27
1725947400000|2024-09-10 05:50:00|18443|18438|18441.5|18436.5|18448|18443|18438.5|18433.5|34
1725947700000|2024-09-10 05:55:00|18442|18437|18441.5|18436.5|18443|18438|18439|18434|7
1725948000000|2024-09-10 06:00:00|18440.4|18437.6|18429.4|18426.6|18440.9|18438.1|18424.4|18421.6|141
1725948300000|2024-09-10 06:05:00|18429.9|18427.1|18429.9|18427.1|18430.4|18427.6|18414.9|18412.1|175
1725948600000|2024-09-10 06:10:00|18430.4|18427.6|18438.9|18436.1|18439.4|18436.6|18428.9|18426.1|82
1725948900000|2024-09-10 06:15:00|18439.4|18436.6|18444.9|18442.1|18451.4|18448.6|18438.4|18435.6|151
1725949200000|2024-09-10 06:20:00|18444.4|18441.6|18434.9|18432.1|18446.4|18443.6|18433.4|18430.6|62
1725949500000|2024-09-10 06:25:00|18435.4|18432.6|18442.9|18440.1|18443.4|18440.6|18431.9|18429.1|87
1725949800000|2024-09-10 06:30:00|18442.4|18439.6|18438.9|18436.1|18444.9|18442.1|18435.4|18432.6|68
1725950100000|2024-09-10 06:35:00|18439.4|18436.6|18439.9|18437.1|18441.9|18439.1|18434.9|18432.1|67
1725950400000|2024-09-10 06:40:00|18439.4|18436.6|18440.9|18438.1|18443.9|18441.1|18435.9|18433.1|41
1725950700000|2024-09-10 06:45:00|18441.4|18438.6|18439.9|18437.1|18444.9|18442.1|18439.9|18437.1|56
1725951000000|2024-09-10 06:50:00|18440.4|18437.6|18436.9|18434.1|18442.9|18440.1|18434.4|18431.6|51
1725951300000|2024-09-10 06:55:00|18436.4|18433.6|18442.9|18440.1|18446.4|18443.6|18434.4|18431.6|218
1725951600000|2024-09-10 07:00:00|18442.2|18440.8|18408.2|18406.8|18443.2|18441.8|18407.2|18405.8|1294
1725951900000|2024-09-10 07:05:00|18408.7|18407.3|18444.2|18442.8|18448.2|18446.8|18408.7|18407.3|664
1725952200000|2024-09-10 07:10:00|18444.7|18443.3|18440.2|18438.8|18456.2|18454.8|18438.2|18436.8|473
1725952500000|2024-09-10 07:15:00|18440.7|18439.3|18444.7|18443.3|18451.2|18449.8|18435.2|18433.8|236
1725952800000|2024-09-10 07:20:00|18444.2|18442.8|18446.2|18444.8|18456.2|18454.8|18440.7|18439.3|226
1725953100000|2024-09-10 07:25:00|18449.2|18447.8|18440.7|18439.3|18454.2|18452.8|18431.7|18430.3|222
1725953400000|2024-09-10 07:30:00|18441.2|18439.8|18458.7|18457.3|18464.7|18463.3|18441.2|18439.8|285
1725953700000|2024-09-10 07:35:00|18458.2|18456.8|18465.2|18463.8|18465.2|18463.8|18450.2|18448.8|173
1725954000000|2024-09-10 07:40:00|18465.7|18464.3|18463.7|18462.3|18472.2|18470.8|18461.7|18460.3|159
1725954300000|2024-09-10 07:45:00|18464.2|18462.8|18461.2|18459.8|18477.7|18476.3|18459.7|18458.3|281
1725954600000|2024-09-10 07:50:00|18460.7|18459.3|18470.2|18468.8|18470.7|18469.3|18455.2|18453.8|164
1725954900000|2024-09-10 07:55:00|18469.7|18468.3|18473.7|18472.3|18480.2|18478.8|18467.2|18465.8|253
1725955200000|2024-09-10 08:00:00|18477.2|18475.8|18482.7|18481.3|18493.2|18491.8|18476.7|18475.3|384
1725955500000|2024-09-10 08:05:00|18482.2|18480.8|18471.7|18470.3|18489.7|18488.3|18470.7|18469.3|245
1725955800000|2024-09-10 08:10:00|18472.2|18470.8|18466.7|18465.3|18474.7|18473.3|18466.2|18464.8|206
1725956100000|2024-09-10 08:15:00|18467.2|18465.8|18476.7|18475.3|18483.7|18482.3|18464.2|18462.8|188
1725956400000|2024-09-10 08:20:00|18476.2|18474.8|18456.7|18455.3|18476.7|18475.3|18453.2|18451.8|201
1725956700000|2024-09-10 08:25:00|18457.2|18455.8|18459.7|18458.3|18463.2|18461.8|18452.7|18451.3|122
1725957000000|2024-09-10 08:30:00|18460.2|18458.8|18437.2|18435.8|18467.2|18465.8|18435.7|18434.3|333
1725957300000|2024-09-10 08:35:00|18437.7|18436.3|18437.7|18436.3|18441.7|18440.3|18431.2|18429.8|162
1725957600000|2024-09-10 08:40:00|18438.2|18436.8|18431.2|18429.8|18442.2|18440.8|18429.2|18427.8|135
1725957900000|2024-09-10 08:45:00|18431.7|18430.3|18419.7|18418.3|18431.7|18430.3|18418.2|18416.8|314
1725958200000|2024-09-10 08:50:00|18419.2|18417.8|18406.7|18405.3|18420.7|18419.3|18406.7|18405.3|204
1725958500000|2024-09-10 08:55:00|18407.7|18406.3|18410.7|18409.3|18413.7|18412.3|18402.2|18400.8|357
1725958800000|2024-09-10 09:00:00|18410.2|18408.8|18388.2|18386.8|18410.7|18409.3|18387.7|18386.3|288
1725959100000|2024-09-10 09:05:00|18387.7|18386.3|18369.7|18368.3|18388.7|18387.3|18369.7|18368.3|417
1725959400000|2024-09-10 09:10:00|18368.7|18367.3|18371.7|18370.3|18375.7|18374.3|18356.2|18354.8|531
1725959700000|2024-09-10 09:15:00|18371.2|18369.8|18383.7|18382.3|18386.2|18384.8|18362.2|18360.8|465
1725960000000|2024-09-10 09:20:00|18383.2|18381.8|18389.7|18388.3|18392.2|18390.8|18380.2|18378.8|229
1725960300000|2024-09-10 09:25:00|18389.2|18387.8|18395.2|18393.8|18399.7|18398.3|18384.7|18383.3|218
1725960600000|2024-09-10 09:30:00|18395.7|18394.3|18402.7|18401.3|18407.2|18405.8|18395.7|18394.3|193
1725960900000|2024-09-10 09:35:00|18402.2|18400.8|18426.2|18424.8|18427.7|18426.3|18402.2|18400.8|347
1725961200000|2024-09-10 09:40:00|18426.7|18425.3|18433.7|18432.3|18439.7|18438.3|18424.2|18422.8|434
1725961500000|2024-09-10 09:45:00|18433.2|18431.8|18440.7|18439.3|18444.2|18442.8|18433.2|18431.8|371
1725961800000|2024-09-10 09:50:00|18441.2|18439.8|18448.7|18447.3|18453.7|18452.3|18439.7|18438.3|367
1725962100000|2024-09-10 09:55:00|18448.2|18446.8|18434.7|18433.3|18448.2|18446.8|18432.2|18430.8|495
1725962400000|2024-09-10 10:00:00|18435.2|18433.8|18429.7|18428.3|18445.2|18443.8|18429.2|18427.8|215
1725962700000|2024-09-10 10:05:00|18429.2|18427.8|18425.7|18424.3|18433.7|18432.3|18424.7|18423.3|164
1725963000000|2024-09-10 10:10:00|18426.2|18424.8|18409.7|18408.3|18426.7|18425.3|18405.7|18404.3|287
1725963300000|2024-09-10 10:15:00|18409.2|18407.8|18406.7|18405.3|18409.2|18407.8|18390.2|18388.8|273
1725963600000|2024-09-10 10:20:00|18406.2|18404.8|18414.2|18412.8|18419.2|18417.8|18402.2|18400.8|209
1725963900000|2024-09-10 10:25:00|18413.7|18412.3|18427.7|18426.3|18430.2|18428.8|18413.7|18412.3|216
1725964200000|2024-09-10 10:30:00|18428.2|18426.8|18444.2|18442.8|18444.7|18443.3|18427.2|18425.8|188
1725964500000|2024-09-10 10:35:00|18443.7|18442.3|18433.7|18432.3|18443.7|18442.3|18429.7|18428.3|133
1725964800000|2024-09-10 10:40:00|18433.2|18431.8|18435.7|18434.3|18435.7|18434.3|18425.7|18424.3|202
1725965100000|2024-09-10 10:45:00|18436.2|18434.8|18436.7|18435.3|18439.7|18438.3|18430.7|18429.3|118
1725965400000|2024-09-10 10:50:00|18437.2|18435.8|18382.7|18381.3|18439.7|18438.3|18382.2|18380.8|1112
1725965700000|2024-09-10 10:55:00|18382.2|18380.8|18388.7|18387.3|18394.7|18393.3|18371.7|18370.3|586
1725966000000|2024-09-10 11:00:00|18392.7|18391.3|18397.7|18396.3|18407.2|18405.8|18391.7|18390.3|302
1725966300000|2024-09-10 11:05:00|18398.2|18396.8|18385.7|18384.3|18402.7|18401.3|18383.2|18381.8|213
1725966600000|2024-09-10 11:10:00|18383.7|18382.3|18371.7|18370.3|18390.2|18388.8|18370.2|18368.8|266
1725966900000|2024-09-10 11:15:00|18371.2|18369.8|18360.7|18359.3|18374.7|18373.3|18360.2|18358.8|262
1725967200000|2024-09-10 11:20:00|18360.2|18358.8|18364.7|18363.3|18368.2|18366.8|18354.2|18352.8|343
1725967500000|2024-09-10 11:25:00|18364.2|18362.8|18384.7|18383.3|18386.2|18384.8|18359.2|18357.8|420
1725967800000|2024-09-10 11:30:00|18384.2|18382.8|18366.7|18365.3|18386.2|18384.8|18364.2|18362.8|246
1725968100000|2024-09-10 11:35:00|18366.2|18364.8|18340.7|18339.3|18373.2|18371.8|18333.2|18331.8|622
1725968400000|2024-09-10 11:40:00|18340.2|18338.8|18349.7|18348.3|18353.7|18352.3|18329.2|18327.8|450
1725968700000|2024-09-10 11:45:00|18350.2|18348.8|18358.7|18357.3|18366.7|18365.3|18348.7|18347.3|316
1725969000000|2024-09-10 11:50:00|18359.2|18357.8|18364.7|18363.3|18369.7|18368.3|18353.7|18352.3|207
1725969300000|2024-09-10 11:55:00|18365.2|18363.8|18359.7|18358.3|18371.7|18370.3|18358.7|18357.3|156
1725969600000|2024-09-10 12:00:00|18358.7|18357.3|18349.7|18348.3|18363.7|18362.3|18349.2|18347.8|176
1725969900000|2024-09-10 12:05:00|18349.2|18347.8|18350.7|18349.3|18356.2|18354.8|18345.7|18344.3|160
1725970200000|2024-09-10 12:10:00|18348.7|18347.3|18374.7|18373.3|18379.2|18377.8|18348.2|18346.8|327
1725970500000|2024-09-10 12:15:00|18376.7|18375.3|18377.2|18375.8|18377.2|18375.8|18366.2|18364.8|139
1725970800000|2024-09-10 12:20:00|18377.7|18376.3|18379.7|18378.3|18380.2|18378.8|18370.7|18369.3|184
1725971100000|2024-09-10 12:25:00|18379.2|18377.8|18363.8|18362.4|18379.2|18377.8|18360.8|18359.4|102
1725971400000|2024-09-10 12:30:00|18364.3|18362.9|18362.8|18361.4|18373.8|18372.4|18361.3|18359.9|176
1725971700000|2024-09-10 12:35:00|18362.3|18360.9|18347.8|18346.4|18365.8|18364.4|18346.3|18344.9|199
1725972000000|2024-09-10 12:40:00|18348.3|18346.9|18364.8|18363.4|18369.8|18368.4|18344.8|18343.4|375
1725972300000|2024-09-10 12:45:00|18365.3|18363.9|18362.8|18361.4|18377.3|18375.9|18362.3|18360.9|159
1725972600000|2024-09-10 12:50:00|18363.3|18361.9|18358.8|18357.4|18366.3|18364.9|18354.8|18353.4|172
1725972900000|2024-09-10 12:55:00|18358.3|18356.9|18368.8|18367.4|18372.8|18371.4|18355.3|18353.9|300
1725973200000|2024-09-10 13:00:00|18369.3|18367.9|18354.8|18353.4|18370.8|18369.4|18353.3|18351.9|252
1725973500000|2024-09-10 13:05:00|18355.3|18353.9|18350.8|18349.4|18363.8|18362.4|18350.3|18348.9|186
1725973800000|2024-09-10 13:10:00|18350.3|18348.9|18319.8|18318.4|18350.3|18348.9|18315.3|18313.9|523
1725974100000|2024-09-10 13:15:00|18319.3|18317.9|18330.8|18329.4|18332.3|18330.9|18306.3|18304.9|404
1725974400000|2024-09-10 13:20:00|18331.3|18329.9|18345.8|18344.4|18347.8|18346.4|18330.8|18329.4|317
1725974700000|2024-09-10 13:25:00|18345.3|18343.9|18350.8|18349.4|18352.3|18350.9|18339.8|18338.4|226
1725975000000|2024-09-10 13:30:00|18349.3|18347.9|18305.3|18303.9|18350.8|18349.4|18297.8|18296.4|489
1725975300000|2024-09-10 13:35:00|18305.8|18304.4|18299.3|18297.9|18318.8|18317.4|18298.8|18297.4|412
1725975600000|2024-09-10 13:40:00|18298.3|18296.9|18311.8|18310.4|18312.8|18311.4|18293.3|18291.9|385
1725975900000|2024-09-10 13:45:00|18312.3|18310.9|18303.3|18301.9|18332.3|18330.9|18302.8|18301.4|493
1725976200000|2024-09-10 13:50:00|18301.3|18299.9|18299.3|18297.9|18318.3|18316.9|18293.8|18292.4|343
1725976500000|2024-09-10 13:55:00|18299.8|18298.4|18288.8|18287.4|18302.8|18301.4|18273.3|18271.9|559
1725976800000|2024-09-10 14:00:00|18288.3|18286.9|18282.8|18281.4|18288.8|18287.4|18273.3|18271.9|297
1725977100000|2024-09-10 14:05:00|18281.8|18280.4|18269.8|18268.4|18281.8|18280.4|18242.3|18240.9|965
1725977400000|2024-09-10 14:10:00|18269.3|18267.9|18240.8|18239.4|18271.3|18269.9|18234.8|18233.4|710
1725977700000|2024-09-10 14:15:00|18242.8|18241.4|18256.8|18255.4|18260.8|18259.4|18236.8|18235.4|524
1725978000000|2024-09-10 14:20:00|18256.3|18254.9|18243.3|18241.9|18262.8|18261.4|18239.3|18237.9|243
1725978300000|2024-09-10 14:25:00|18242.8|18241.4|18277.5|18276.1|18279|18277.6|18241.3|18239.9|353
1725978600000|2024-09-10 14:30:00|18278|18276.6|18256.5|18255.1|18284|18282.6|18251|18249.6|970
1725978900000|2024-09-10 14:35:00|18257|18255.6|18273.5|18272.1|18279|18277.6|18252.5|18251.1|397
1725979200000|2024-09-10 14:40:00|18273|18271.6|18253.5|18252.1|18282.5|18281.1|18252.5|18251.1|308
1725979500000|2024-09-10 14:45:00|18254|18252.6|18263.5|18262.1|18264.5|18263.1|18244|18242.6|336
1725979800000|2024-09-10 14:50:00|18264|18262.6|18243.5|18242.1|18264.5|18263.1|18242|18240.6|358
1725980100000|2024-09-10 14:55:00|18243|18241.6|18246|18244.6|18248.5|18247.1|18232.5|18231.1|258
1725980400000|2024-09-10 15:00:00|18246.5|18245.1|18245.5|18244.1|18253|18251.6|18240.5|18239.1|286
1725980700000|2024-09-10 15:05:00|18244.5|18243.1|18268|18266.6|18270|18268.6|18240|18238.6|269
1725981000000|2024-09-10 15:10:00|18268.5|18267.1|18286.5|18285.1|18288|18286.6|18266.5|18265.1|372
1725981300000|2024-09-10 15:15:00|18287|18285.6|18283.5|18282.1|18296|18294.6|18280|18278.6|372
1725981600000|2024-09-10 15:20:00|18282.5|18281.1|18275|18273.6|18284|18282.6|18268|18266.6|313
1725981900000|2024-09-10 15:25:00|18274.5|18273.1|18283|18281.6|18288.5|18287.1|18274|18272.6|862
1725982200000|2024-09-10 15:30:00|18283.7|18280.9|18265.7|18262.9|18287.2|18284.4|18263.2|18260.4|1116
1725982500000|2024-09-10 15:35:00|18267.7|18264.9|18256.2|18253.4|18275.7|18272.9|18251.7|18248.9|472
1725982800000|2024-09-10 15:40:00|18255.7|18252.9|18257.7|18254.9|18266.2|18263.4|18254.2|18251.4|159
1725983100000|2024-09-10 15:45:00|18257.2|18254.4|18251.2|18248.4|18259.7|18256.9|18248.7|18245.9|131
1725983400000|2024-09-10 15:50:00|18250.7|18247.9|18232.2|18229.4|18251.7|18248.9|18228.7|18225.9|286
1725983700000|2024-09-10 15:55:00|18231.7|18228.9|18210.2|18207.4|18236.2|18233.4|18207.7|18204.9|376
1725984000000|2024-09-10 16:00:00|18211.2|18208.4|18201.7|18198.9|18211.2|18208.4|18189.2|18186.4|340
1725984300000|2024-09-10 16:05:00|18203.2|18200.4|18201.2|18198.4|18213.2|18210.4|18197.2|18194.4|272
1725984600000|2024-09-10 16:10:00|18201.7|18198.9|18197.7|18194.9|18211.2|18208.4|18197.2|18194.4|193
1725984900000|2024-09-10 16:15:00|18198.2|18195.4|18212.2|18209.4|18212.7|18209.9|18197.2|18194.4|137
1725985200000|2024-09-10 16:20:00|18211.7|18208.9|18215.2|18212.4|18217.7|18214.9|18207.7|18204.9|136
1725985500000|2024-09-10 16:25:00|18215.7|18212.9|18210.7|18207.9|18219.7|18216.9|18208.2|18205.4|117
1725985800000|2024-09-10 16:30:00|18210.2|18207.4|18219.2|18216.4|18220.2|18217.4|18207.2|18204.4|66
1725986100000|2024-09-10 16:35:00|18218.7|18215.9|18224.2|18221.4|18229.7|18226.9|18217.2|18214.4|144
1725986400000|2024-09-10 16:40:00|18223.7|18220.9|18232.7|18229.9|18234.2|18231.4|18222.7|18219.9|129
1725986700000|2024-09-10 16:45:00|18232.2|18229.4|18239.7|18236.9|18241.2|18238.4|18227.7|18224.9|86
1725987000000|2024-09-10 16:50:00|18239.2|18236.4|18248.7|18245.9|18249.2|18246.4|18235.7|18232.9|115
1725987300000|2024-09-10 16:55:00|18248.2|18245.4|18241.2|18238.4|18250.2|18247.4|18240.2|18237.4|61
1725987600000|2024-09-10 17:00:00|18240.7|18237.9|18243.2|18240.4|18245.2|18242.4|18235.2|18232.4|101
1725987900000|2024-09-10 17:05:00|18242.2|18239.4|18249.7|18246.9|18251.2|18248.4|18241.2|18238.4|66
1725988200000|2024-09-10 17:10:00|18250.2|18247.4|18267.7|18264.9|18268.2|18265.4|18249.2|18246.4|202
1725988500000|2024-09-10 17:15:00|18267.2|18264.4|18264.7|18261.9|18272.2|18269.4|18263.7|18260.9|181
1725988800000|2024-09-10 17:20:00|18264.2|18261.4|18270.2|18267.4|18271.2|18268.4|18254.2|18251.4|234
1725989100000|2024-09-10 17:25:00|18269.7|18266.9|18260.2|18257.4|18270.2|18267.4|18258.2|18255.4|55
1725989400000|2024-09-10 17:30:00|18259.7|18256.9|18269.7|18266.9|18270.7|18267.9|18259.2|18256.4|62
1725989700000|2024-09-10 17:35:00|18270.2|18267.4|18274.2|18271.4|18275.2|18272.4|18267.7|18264.9|53
1725990000000|2024-09-10 17:40:00|18273.7|18270.9|18281.7|18278.9|18283.7|18280.9|18273.7|18270.9|108
1725990300000|2024-09-10 17:45:00|18282.2|18279.4|18279.2|18276.4|18285.2|18282.4|18275.2|18272.4|74
1725990600000|2024-09-10 17:50:00|18278.7|18275.9|18281.2|18278.4|18286.7|18283.9|18277.2|18274.4|31
1725990900000|2024-09-10 17:55:00|18281.7|18278.9|18286.7|18283.9|18286.7|18283.9|18280.2|18277.4|25
1725991200000|2024-09-10 18:00:00|18287.7|18284.9|18297.2|18294.4|18301.2|18298.4|18287.7|18284.9|108
1725991500000|2024-09-10 18:05:00|18296.7|18293.9|18303.7|18300.9|18305.7|18302.9|18293.7|18290.9|106
1725991800000|2024-09-10 18:10:00|18303.2|18300.4|18303.7|18300.9|18307.7|18304.9|18300.7|18297.9|68
1725992100000|2024-09-10 18:15:00|18304.2|18301.4|18311.2|18308.4|18313.2|18310.4|18304.2|18301.4|97
1725992400000|2024-09-10 18:20:00|18310.7|18307.9|18307.7|18304.9|18311.2|18308.4|18299.7|18296.9|139
1725992700000|2024-09-10 18:25:00|18308.2|18305.4|18316.7|18313.9|18316.7|18313.9|18303.2|18300.4|113
1725993000000|2024-09-10 18:30:00|18316.2|18313.4|18320.7|18317.9|18323.2|18320.4|18314.2|18311.4|96
1725993300000|2024-09-10 18:35:00|18321.2|18318.4|18322.7|18319.9|18324.7|18321.9|18316.7|18313.9|73
1725993600000|2024-09-10 18:40:00|18323.2|18320.4|18327.7|18324.9|18327.7|18324.9|18321.2|18318.4|185
1725993900000|2024-09-10 18:45:00|18327.2|18324.4|18326.7|18323.9|18330.7|18327.9|18325.2|18322.4|58
1725994200000|2024-09-10 18:50:00|18327.7|18324.9|18328.7|18325.9|18330.7|18327.9|18320.2|18317.4|133
1725994500000|2024-09-10 18:55:00|18328.2|18325.4|18326.2|18323.4|18329.2|18326.4|18323.2|18320.4|103
1725994800000|2024-09-10 19:00:00|18324.7|18321.9|18328.7|18325.9|18330.7|18327.9|18323.2|18320.4|73
1725995100000|2024-09-10 19:05:00|18329.2|18326.4|18326.2|18323.4|18332.2|18329.4|18323.7|18320.9|84
1725995400000|2024-09-10 19:10:00|18326.7|18323.9|18335.2|18332.4|18335.7|18332.9|18325.7|18322.9|73
1725995700000|2024-09-10 19:15:00|18334.7|18331.9|18334.7|18331.9|18335.7|18332.9|18331.7|18328.9|70
1725996000000|2024-09-10 19:20:00|18335.2|18332.4|18337.2|18334.4|18339.7|18336.9|18333.7|18330.9|96
1725996300000|2024-09-10 19:25:00|18336.7|18333.9|18338.7|18335.9|18340.7|18337.9|18334.7|18331.9|73
1725996600000|2024-09-10 19:30:00|18338.2|18335.4|18330.7|18327.9|18338.2|18335.4|18328.2|18325.4|235
1725996900000|2024-09-10 19:35:00|18330.2|18327.4|18318.7|18315.9|18330.2|18327.4|18316.7|18313.9|166
1725997200000|2024-09-10 19:40:00|18319.2|18316.4|18323.2|18320.4|18324.7|18321.9|18316.7|18313.9|143
1725997500000|2024-09-10 19:45:00|18322.7|18319.9|18326.2|18323.4|18331.7|18328.9|18321.2|18318.4|98
1725997800000|2024-09-10 19:50:00|18325.7|18322.9|18331.7|18328.9|18332.7|18329.9|18322.2|18319.4|166
1725998100000|2024-09-10 19:55:00|18332.2|18329.4|18332.7|18329.9|18336.7|18333.9|18328.2|18325.4|284
1725998400000|2024-09-10 20:00:00|18333.2|18330.4|18332.4|18325.4|18338.8|18331.8|18327.1|18320.1|16
1725998700000|2024-09-10 20:05:00|18331.8|18324.8|18331.8|18324.8|18333.2|18326.2|18330|18323|0
1725999000000|2024-09-10 20:10:00|18332.4|18325.4|18333.5|18326.5|18334.1|18327.1|18331.8|18324.8|0
1725999300000|2024-09-10 20:15:00|18333|18326|18328.9|18321.9|18333.5|18326.5|18328.9|18321.9|0
1725999600000|2024-09-10 20:20:00|18329.2|18322.2|18323.9|18316.9|18329.5|18322.5|18323|18316|0
1725999900000|2024-09-10 20:25:00|18324.2|18317.2|18321.3|18314.3|18324.5|18317.5|18321.3|18314.3|0
1726000200000|2024-09-10 20:30:00|18321|18314|18320.1|18313.1|18321.9|18314.9|18319.5|18312.5|0
1726000500000|2024-09-10 20:35:00|18320.7|18313.7|18320.7|18313.7|18321.9|18314.9|18319.8|18312.8|0
1726000800000|2024-09-10 20:40:00|18320.1|18313.1|18320.7|18313.7|18321.3|18314.3|18319.8|18312.8|0
1726001100000|2024-09-10 20:45:00|18321|18314|18321.3|18314.3|18321.3|18314.3|18319.5|18312.5|0
1726001400000|2024-09-10 20:50:00|18321|18314|18323|18316|18323|18316|18320.7|18313.7|0
1726001700000|2024-09-10 20:55:00|18322.7|18315.7|18328.1|18321.1|18328.6|18321.6|18322.5|18315.5|0
1726002000000|2024-09-10 21:00:00|18328.9|18321.9|18328.7|18321.7|18328.9|18321.9|18326.9|18319.9|0
1726002300000|2024-09-10 21:05:00|18328.8|18321.8|18329.7|18322.7|18330.8|18323.8|18328.6|18321.6|0
1726002900000|2024-09-10 21:15:00|18329.8|18322.8|18329.2|18322.2|18331.2|18324.2|18329.2|18322.2|0
1726003200000|2024-09-10 21:20:00|18329.1|18322.1|18329.8|18322.8|18330.3|18323.3|18328.8|18321.8|0
1726003500000|2024-09-10 21:25:00|18329.7|18322.7|18331.6|18324.6|18331.6|18324.6|18329.7|18322.7|0
1726003800000|2024-09-10 21:30:00|18331.1|18324.1|18332|18325|18332|18325|18330.9|18323.9|0
1726004700000|2024-09-10 21:45:00|18332.1|18325.1|18332.5|18325.5|18332.5|18325.5|18332.1|18325.1|0
1726005000000|2024-09-10 21:50:00|18332.1|18325.1|18333|18326|18333|18326|18331.9|18324.9|0
1726005300000|2024-09-10 21:55:00|18332.8|18325.8|18332|18325|18332.8|18325.8|18331.9|18324.9|0
1726005600000|2024-09-10 22:00:00|18328.7|18321.7|18325.8|18318.8|18331.1|18324.1|18324.9|18317.9|0
1726005900000|2024-09-10 22:05:00|18326.1|18319.1|18325.8|18318.8|18326.4|18319.4|18324.4|18317.4|0
1726006200000|2024-09-10 22:10:00|18326.1|18319.1|18326.7|18319.7|18328.4|18321.4|18323.5|18316.5|0
1726006500000|2024-09-10 22:15:00|18327.3|18320.3|18325.5|18318.5|18329|18322|18325.5|18318.5|0
1726006800000|2024-09-10 22:20:00|18324.9|18317.9|18325.5|18318.5|18328.1|18321.1|18324.9|18317.9|0
1726007100000|2024-09-10 22:25:00|18325.8|18318.8|18324.9|18317.9|18326.1|18319.1|18323.8|18316.8|0
1726007400000|2024-09-10 22:30:00|18324.6|18317.6|18324.9|18317.9|18326.1|18319.1|18323.8|18316.8|0
1726007700000|2024-09-10 22:35:00|18324.6|18317.6|18326.1|18319.1|18326.1|18319.1|18324.4|18317.4|0
1726008000000|2024-09-10 22:40:00|18325.8|18318.8|18327.9|18320.9|18329.6|18322.6|18325.5|18318.5|0
1726008300000|2024-09-10 22:45:00|18327.6|18320.6|18329.6|18322.6|18329.6|18322.6|18327.3|18320.3|0
1726008600000|2024-09-10 22:50:00|18329.3|18322.3|18329.6|18322.6|18330.8|18323.8|18329|18322|0
1726008900000|2024-09-10 22:55:00|18330.2|18323.2|18329.6|18322.6|18330.2|18323.2|18329|18322|0
1726009200000|2024-09-10 23:00:00|18329|18322|18332.5|18325.5|18333.1|18326.1|18328.4|18321.4|0
1726009500000|2024-09-10 23:05:00|18332.2|18325.2|18331.9|18324.9|18332.5|18325.5|18330.8|18323.8|0
1726009800000|2024-09-10 23:10:00|18331.6|18324.6|18333.7|18326.7|18333.7|18326.7|18330.8|18323.8|0
1726010100000|2024-09-10 23:15:00|18333.4|18326.4|18333.1|18326.1|18333.4|18326.4|18332.2|18325.2|0
1726010400000|2024-09-10 23:20:00|18332.8|18325.8|18334.9|18327.9|18334.9|18327.9|18332.5|18325.5|0
1726010700000|2024-09-10 23:25:00|18334.6|18327.6|18333.7|18326.7|18334.9|18327.9|18333.7|18326.7|0
1726011000000|2024-09-10 23:30:00|18334|18327|18333.1|18326.1|18334.3|18327.3|18332.5|18325.5|0
1726011300000|2024-09-10 23:35:00|18332.5|18325.5|18333.7|18326.7|18334.3|18327.3|18332.5|18325.5|0
1726011600000|2024-09-10 23:40:00|18334|18327|18330.2|18323.2|18334.9|18327.9|18329.6|18322.6|0
1726011900000|2024-09-10 23:45:00|18330.5|18323.5|18327.3|18320.3|18330.8|18323.8|18327.3|18320.3|0
1726012200000|2024-09-10 23:50:00|18326.4|18319.4|18323.2|18316.2|18327.3|18320.3|18323.2|18316.2|0
1726012500000|2024-09-10 23:55:00|18322.9|18315.9|18320.9|18313.9|18322.9|18315.9|18316.3|18309.3|0
1726012800000|2024-09-11 00:00:00|18321.5|18314.5|18317.4|18310.4|18323.9|18316.9|18316.9|18309.9|0
1726013100000|2024-09-11 00:05:00|18316.9|18309.9|18313.9|18306.9|18317.4|18310.4|18311.6|18304.6|0
1726013400000|2024-09-11 00:10:00|18313.6|18306.6|18316.3|18309.3|18316.9|18309.9|18313.4|18306.4|0
1726013700000|2024-09-11 00:15:00|18316.9|18309.9|18287.2|18282.2|18316.9|18309.9|18284.7|18279.7|89
1726014000000|2024-09-11 00:20:00|18291.2|18286.2|18294.7|18289.7|18296.7|18291.7|18291.2|18286.2|14
1726014300000|2024-09-11 00:25:00|18295.2|18290.2|18299.2|18294.2|18299.2|18294.2|18288.7|18283.7|15
1726014600000|2024-09-11 00:30:00|18299.7|18294.7|18300.2|18295.2|18308.7|18303.7|18299.2|18294.2|34
1726014900000|2024-09-11 00:35:00|18299.7|18294.7|18306.2|18301.2|18308.2|18303.2|18299.7|18294.7|15
1726015200000|2024-09-11 00:40:00|18306.7|18301.7|18311.2|18306.2|18311.2|18306.2|18304.2|18299.2|17
1726015500000|2024-09-11 00:45:00|18315.2|18310.2|18304.2|18299.2|18316.7|18311.7|18304.2|18299.2|9
1726015800000|2024-09-11 00:50:00|18303.7|18298.7|18302.7|18297.7|18311.7|18306.7|18299.7|18294.7|6
1726016100000|2024-09-11 00:55:00|18303.2|18298.2|18297.2|18292.2|18304.2|18299.2|18296.2|18291.2|0
1726016400000|2024-09-11 01:00:00|18297.7|18292.7|18298.2|18293.2|18298.2|18293.2|18288.7|18283.7|8
1726016700000|2024-09-11 01:05:00|18298.7|18293.7|18297.7|18292.7|18306.7|18301.7|18297.2|18292.2|0
1726017000000|2024-09-11 01:10:00|18298.2|18293.2|18294.7|18289.7|18298.7|18293.7|18288.2|18283.2|1
1726017300000|2024-09-11 01:15:00|18294.2|18289.2|18299.7|18294.7|18300.2|18295.2|18292.7|18287.7|3
1726017600000|2024-09-11 01:20:00|18300.2|18295.2|18306.7|18301.7|18307.7|18302.7|18298.7|18293.7|2
1726017900000|2024-09-11 01:25:00|18306.2|18301.2|18307.7|18302.7|18308.7|18303.7|18303.2|18298.2|2
1726018200000|2024-09-11 01:30:00|18308.2|18303.2|18276.2|18271.2|18311.2|18306.2|18263.2|18258.2|36
1726018500000|2024-09-11 01:35:00|18275.7|18270.7|18275.7|18270.7|18280.2|18275.2|18264.2|18259.2|9
1726018800000|2024-09-11 01:40:00|18276.2|18271.2|18308.7|18303.7|18308.7|18303.7|18275.7|18270.7|9
1726019100000|2024-09-11 01:45:00|18310.2|18305.2|18295.7|18290.7|18310.7|18305.7|18295.7|18290.7|4
1726019400000|2024-09-11 01:50:00|18296.2|18291.2|18294.7|18289.7|18298.7|18293.7|18289.2|18284.2|3
1726019700000|2024-09-11 01:55:00|18294.2|18289.2|18283.7|18278.7|18294.7|18289.7|18283.2|18278.2|4
1726020000000|2024-09-11 02:00:00|18283.2|18278.2|18286.7|18281.7|18286.7|18281.7|18281.7|18276.7|3
1726020300000|2024-09-11 02:05:00|18286.2|18281.2|18287.2|18282.2|18287.7|18282.7|18284.7|18279.7|5
1726020600000|2024-09-11 02:10:00|18287.7|18282.7|18289.7|18284.7|18291.2|18286.2|18285.2|18280.2|28
1726020900000|2024-09-11 02:15:00|18289.2|18284.2|18295.7|18290.7|18295.7|18290.7|18285.2|18280.2|11
1726021200000|2024-09-11 02:20:00|18296.2|18291.2|18296.7|18291.7|18300.7|18295.7|18289.2|18284.2|0
1726021500000|2024-09-11 02:25:00|18296.2|18291.2|18291.7|18286.7|18296.2|18291.2|18288.2|18283.2|1
1726021800000|2024-09-11 02:30:00|18292.2|18287.2|18289.7|18284.7|18294.7|18289.7|18285.2|18280.2|4
1726022100000|2024-09-11 02:35:00|18289.2|18284.2|18301.2|18296.2|18302.7|18297.7|18289.2|18284.2|2
1726022400000|2024-09-11 02:40:00|18302.2|18297.2|18309.2|18304.2|18310.2|18305.2|18301.2|18296.2|1
1726022700000|2024-09-11 02:45:00|18308.7|18303.7|18304.2|18299.2|18308.7|18303.7|18303.2|18298.2|2
1726023000000|2024-09-11 02:50:00|18304.7|18299.7|18301.7|18296.7|18305.2|18300.2|18299.7|18294.7|4
1726023300000|2024-09-11 02:55:00|18302.2|18297.2|18301.7|18296.7|18305.7|18300.7|18299.7|18294.7|3
1726023600000|2024-09-11 03:00:00|18301.2|18296.2|18296.2|18291.2|18306.2|18301.2|18294.2|18289.2|7
1726023900000|2024-09-11 03:05:00|18295.7|18290.7|18296.2|18291.2|18296.2|18291.2|18289.7|18284.7|2
1726024200000|2024-09-11 03:10:00|18294.2|18289.2|18291.2|18286.2|18296.2|18291.2|18289.2|18284.2|5
1726024500000|2024-09-11 03:15:00|18291.7|18286.7|18288.2|18283.2|18291.7|18286.7|18278.2|18273.2|5
1726024800000|2024-09-11 03:20:00|18287.7|18282.7|18283.7|18278.7|18287.7|18282.7|18280.2|18275.2|21
1726025100000|2024-09-11 03:25:00|18283.2|18278.2|18288.2|18283.2|18289.7|18284.7|18281.7|18276.7|6
1726025400000|2024-09-11 03:30:00|18288.7|18283.7|18276.2|18271.2|18288.7|18283.7|18274.7|18269.7|19
1726025700000|2024-09-11 03:35:00|18276.7|18271.7|18279.2|18274.2|18282.2|18277.2|18275.7|18270.7|15
1726026000000|2024-09-11 03:40:00|18278.7|18273.7|18283.7|18278.7|18284.2|18279.2|18277.7|18272.7|1
1726026300000|2024-09-11 03:45:00|18284.2|18279.2|18287.7|18282.7|18289.2|18284.2|18283.7|18278.7|1
1726026600000|2024-09-11 03:50:00|18288.2|18283.2|18288.2|18283.2|18289.2|18284.2|18286.7|18281.7|2
1726026900000|2024-09-11 03:55:00|18292.7|18287.7|18285.7|18280.7|18296.7|18291.7|18283.7|18278.7|19
1726027200000|2024-09-11 04:00:00|18285.2|18280.2|18279.7|18274.7|18287.2|18282.2|18279.2|18274.2|6
1726027500000|2024-09-11 04:05:00|18279.2|18274.2|18277.7|18272.7|18281.2|18276.2|18275.2|18270.2|14
1726027800000|2024-09-11 04:10:00|18277.2|18272.2|18279.7|18274.7|18280.2|18275.2|18274.2|18269.2|10
1726028100000|2024-09-11 04:15:00|18280.2|18275.2|18276.7|18271.7|18284.2|18279.2|18273.7|18268.7|5
1726028400000|2024-09-11 04:20:00|18276.2|18271.2|18277.7|18272.7|18278.2|18273.2|18273.2|18268.2|3
1726028700000|2024-09-11 04:25:00|18277.2|18272.2|18286.2|18281.2|18286.2|18281.2|18277.2|18272.2|8
1726029000000|2024-09-11 04:30:00|18285.7|18280.7|18276.7|18271.7|18286.7|18281.7|18275.7|18270.7|3
1726029300000|2024-09-11 04:35:00|18277.2|18272.2|18276.2|18271.2|18277.2|18272.2|18274.2|18269.2|7
1726029600000|2024-09-11 04:40:00|18276.7|18271.7|18275.7|18270.7|18277.2|18272.2|18269.2|18264.2|15
1726029900000|2024-09-11 04:45:00|18275.2|18270.2|18269.7|18264.7|18275.7|18270.7|18268.2|18263.2|4
1726030200000|2024-09-11 04:50:00|18270.2|18265.2|18276.7|18271.7|18276.7|18271.7|18268.2|18263.2|15
1726030500000|2024-09-11 04:55:00|18277.2|18272.2|18274.2|18269.2|18277.7|18272.7|18270.7|18265.7|21
1726030800000|2024-09-11 05:00:00|18273.7|18268.7|18276.2|18271.2|18281.2|18276.2|18272.7|18267.7|27
1726031100000|2024-09-11 05:05:00|18278.2|18273.2|18274.2|18269.2|18282.7|18277.7|18272.7|18267.7|20
1726031400000|2024-09-11 05:10:00|18274.7|18269.7|18273.7|18268.7|18276.7|18271.7|18273.2|18268.2|4
1726031700000|2024-09-11 05:15:00|18274.2|18269.2|18271.7|18266.7|18282.2|18277.2|18269.7|18264.7|27
1726032000000|2024-09-11 05:20:00|18272.2|18267.2|18272.2|18267.2|18278.2|18273.2|18269.2|18264.2|20
1726032300000|2024-09-11 05:25:00|18272.7|18267.7|18266.2|18261.2|18278.2|18273.2|18263.7|18258.7|30
1726032600000|2024-09-11 05:30:00|18265.2|18260.2|18285.2|18280.2|18288.7|18283.7|18265.2|18260.2|43
1726032900000|2024-09-11 05:35:00|18285.7|18280.7|18271.7|18266.7|18289.2|18284.2|18271.2|18266.2|19
1726033200000|2024-09-11 05:40:00|18271.2|18266.2|18281.2|18276.2|18286.7|18281.7|18268.2|18263.2|28
1726033500000|2024-09-11 05:45:00|18280.7|18275.7|18290.7|18285.7|18291.2|18286.2|18277.2|18272.2|26
1726033800000|2024-09-11 05:50:00|18291.2|18286.2|18295.7|18290.7|18297.7|18292.7|18287.7|18282.7|39
1726034100000|2024-09-11 05:55:00|18296.2|18291.2|18292.2|18287.2|18300.7|18295.7|18292.2|18287.2|39
1726034400000|2024-09-11 06:00:00|18291.1|18288.3|18299.1|18296.3|18308.6|18305.8|18287.6|18284.8|335
1726034700000|2024-09-11 06:05:00|18299.6|18296.8|18305.6|18302.8|18306.1|18303.3|18291.6|18288.8|182
1726035000000|2024-09-11 06:10:00|18306.1|18303.3|18317.1|18314.3|18321.1|18318.3|18304.1|18301.3|150
1726035300000|2024-09-11 06:15:00|18317.6|18314.8|18324.1|18321.3|18326.1|18323.3|18317.1|18314.3|168
1726035600000|2024-09-11 06:20:00|18323.6|18320.8|18335.1|18332.3|18335.6|18332.8|18323.6|18320.8|115
1726035900000|2024-09-11 06:25:00|18335.6|18332.8|18347.1|18344.3|18347.1|18344.3|18330.6|18327.8|225
1726036200000|2024-09-11 06:30:00|18347.6|18344.8|18356.1|18353.3|18366.1|18363.3|18344.6|18341.8|389
1726036500000|2024-09-11 06:35:00|18356.6|18353.8|18342.1|18339.3|18360.6|18357.8|18342.1|18339.3|338
1726036800000|2024-09-11 06:40:00|18342.6|18339.8|18348.1|18345.3|18351.6|18348.8|18338.1|18335.3|207
1726037100000|2024-09-11 06:45:00|18348.6|18345.8|18345.1|18342.3|18348.6|18345.8|18337.6|18334.8|95
1726037400000|2024-09-11 06:50:00|18345.6|18342.8|18339.1|18336.3|18348.6|18345.8|18339.1|18336.3|134
1726037700000|2024-09-11 06:55:00|18338.6|18335.8|18323.1|18320.3|18339.1|18336.3|18323.1|18320.3|520
1726038000000|2024-09-11 07:00:00|18322.4|18321|18343.4|18342|18351.4|18350|18321.4|18320|929
1726038300000|2024-09-11 07:05:00|18343.9|18342.5|18325.9|18324.5|18351.4|18350|18325.9|18324.5|411
1726038600000|2024-09-11 07:10:00|18326.4|18325|18345.4|18344|18352.4|18351|18323.4|18322|366
1726038900000|2024-09-11 07:15:00|18344.9|18343.5|18344.4|18343|18371.9|18370.5|18339.4|18338|735
1726039200000|2024-09-11 07:20:00|18343.9|18342.5|18351.4|18350|18361.9|18360.5|18338.4|18337|273
1726039500000|2024-09-11 07:25:00|18351.9|18350.5|18352.4|18351|18353.9|18352.5|18338.9|18337.5|260
1726039800000|2024-09-11 07:30:00|18352.9|18351.5|18358.4|18357|18368.9|18367.5|18351.4|18350|311
1726040100000|2024-09-11 07:35:00|18359.4|18358|18348.9|18347.5|18363.4|18362|18347.4|18346|238
1726040400000|2024-09-11 07:40:00|18348.4|18347|18331.4|18330|18356.4|18355|18330.9|18329.5|184
1726040700000|2024-09-11 07:45:00|18331.9|18330.5|18327.4|18326|18339.9|18338.5|18317.4|18316|244
1726041000000|2024-09-11 07:50:00|18326.9|18325.5|18348.4|18347|18352.4|18351|18321.4|18320|281
1726041300000|2024-09-11 07:55:00|18347.9|18346.5|18342.9|18341.5|18349.4|18348|18337.9|18336.5|131
1726041600000|2024-09-11 08:00:00|18341.9|18340.5|18337.4|18336|18348.4|18347|18330.9|18329.5|254
1726041900000|2024-09-11 08:05:00|18337.9|18336.5|18347.4|18346|18350.4|18349|18337.4|18336|135
1726042200000|2024-09-11 08:10:00|18350.4|18349|18338.9|18337.5|18357.9|18356.5|18337.9|18336.5|178
1726042500000|2024-09-11 08:15:00|18339.4|18338|18342.4|18341|18351.4|18350|18331.9|18330.5|224
1726042800000|2024-09-11 08:20:00|18342.9|18341.5|18338.4|18337|18350.9|18349.5|18333.4|18332|119
1726043100000|2024-09-11 08:25:00|18337.9|18336.5|18346.4|18345|18349.4|18348|18337.9|18336.5|85
1726043400000|2024-09-11 08:30:00|18346.9|18345.5|18319.4|18318|18347.9|18346.5|18318.9|18317.5|167
1726043700000|2024-09-11 08:35:00|18318.9|18317.5|18307.4|18306|18319.9|18318.5|18303.4|18302|394
1726044000000|2024-09-11 08:40:00|18307.9|18306.5|18281.4|18280|18309.4|18308|18279.9|18278.5|423
1726044300000|2024-09-11 08:45:00|18279.4|18278|18298.4|18297|18298.4|18297|18271.4|18270|279
1726044600000|2024-09-11 08:50:00|18298.9|18297.5|18297.9|18296.5|18313.9|18312.5|18295.4|18294|290
1726044900000|2024-09-11 08:55:00|18297.4|18296|18290.4|18289|18301.4|18300|18290.4|18289|139
1726045200000|2024-09-11 09:00:00|18290.9|18289.5|18280.4|18279|18294.4|18293|18280.4|18279|191
1726045500000|2024-09-11 09:05:00|18279.4|18278|18291.4|18290|18291.4|18290|18276.4|18275|104
1726045800000|2024-09-11 09:10:00|18291.9|18290.5|18295.4|18294|18302.4|18301|18291.9|18290.5|157
1726046100000|2024-09-11 09:15:00|18294.9|18293.5|18280.4|18279|18297.9|18296.5|18279.4|18278|134
1726046400000|2024-09-11 09:20:00|18279.9|18278.5|18265.9|18264.5|18281.4|18280|18264.4|18263|201
1726046700000|2024-09-11 09:25:00|18265.4|18264|18269.4|18268|18278.4|18277|18262.4|18261|155
1726047000000|2024-09-11 09:30:00|18268.9|18267.5|18289.4|18288|18294.9|18293.5|18267.9|18266.5|191
1726047300000|2024-09-11 09:35:00|18289.9|18288.5|18283.4|18282|18299.9|18298.5|18283.4|18282|304
1726047600000|2024-09-11 09:40:00|18283.9|18282.5|18275.4|18274|18286.4|18285|18273.4|18272|100
1726047900000|2024-09-11 09:45:00|18274.4|18273|18281.4|18280|18288.4|18287|18266.9|18265.5|245
1726048200000|2024-09-11 09:50:00|18281.9|18280.5|18296.4|18295|18297.9|18296.5|18281.4|18280|116
1726048500000|2024-09-11 09:55:00|18296.9|18295.5|18294.4|18293|18305.9|18304.5|18294.4|18293|251
1726048800000|2024-09-11 10:00:00|18291.4|18290|18294.4|18293|18306.4|18305|18291.4|18290|189
1726049100000|2024-09-11 10:05:00|18296.4|18295|18302.4|18301|18308.9|18307.5|18296.4|18295|176
1726049400000|2024-09-11 10:10:00|18302.9|18301.5|18312.4|18311|18313.4|18312|18297.4|18296|132
1726049700000|2024-09-11 10:15:00|18312.9|18311.5|18318.4|18317|18322.4|18321|18307.4|18306|161
1726050000000|2024-09-11 10:20:00|18318.9|18317.5|18323.4|18322|18328.4|18327|18318.9|18317.5|196
1726050300000|2024-09-11 10:25:00|18322.9|18321.5|18317.4|18316|18323.4|18322|18310.9|18309.5|144
1726050600000|2024-09-11 10:30:00|18317.9|18316.5|18323.4|18322|18327.4|18326|18312.4|18311|92
1726050900000|2024-09-11 10:35:00|18323.9|18322.5|18330.9|18329.5|18332.4|18331|18322.9|18321.5|125
1726051200000|2024-09-11 10:40:00|18331.4|18330|18332.4|18331|18336.4|18335|18329.4|18328|85
1726051500000|2024-09-11 10:45:00|18332.9|18331.5|18337.4|18336|18338.4|18337|18329.4|18328|126
1726051800000|2024-09-11 10:50:00|18336.9|18335.5|18342.4|18341|18344.4|18343|18336.9|18335.5|92
1726052100000|2024-09-11 10:55:00|18342.9|18341.5|18338.4|18337|18348.9|18347.5|18334.4|18333|164
1726052400000|2024-09-11 11:00:00|18339.4|18338|18330.9|18329.5|18340.4|18339|18321.9|18320.5|303
1726052700000|2024-09-11 11:05:00|18330.4|18329|18323.4|18322|18330.4|18329|18319.4|18318|220
1726053000000|2024-09-11 11:10:00|18323.9|18322.5|18333.4|18332|18334.4|18333|18322.4|18321|72
1726053300000|2024-09-11 11:15:00|18333.9|18332.5|18350.4|18349|18350.4|18349|18333.9|18332.5|120
1726053600000|2024-09-11 11:20:00|18349.9|18348.5|18348.4|18347|18355.4|18354|18346.4|18345|100
1726053900000|2024-09-11 11:25:00|18347.9|18346.5|18340.4|18339|18347.9|18346.5|18332.9|18331.5|128
1726054200000|2024-09-11 11:30:00|18340.9|18339.5|18354.4|18353|18354.4|18353|18339.4|18338|106
1726054500000|2024-09-11 11:35:00|18353.9|18352.5|18363.4|18362|18363.9|18362.5|18345.9|18344.5|225
1726054800000|2024-09-11 11:40:00|18364.3|18362.9|18351.3|18349.9|18369.8|18368.4|18350.8|18349.4|241
1726055100000|2024-09-11 11:45:00|18351.8|18350.4|18355.3|18353.9|18357.8|18356.4|18346.8|18345.4|258
1726055400000|2024-09-11 11:50:00|18355.8|18354.4|18346.3|18344.9|18359.8|18358.4|18345.8|18344.4|103
1726055700000|2024-09-11 11:55:00|18346.8|18345.4|18345.8|18344.4|18350.8|18349.4|18339.3|18337.9|129
1726056000000|2024-09-11 12:00:00|18346.3|18344.9|18351.3|18349.9|18360.8|18359.4|18341.3|18339.9|198
1726056300000|2024-09-11 12:05:00|18351.8|18350.4|18346.3|18344.9|18355.3|18353.9|18346.3|18344.9|81
1726056600000|2024-09-11 12:10:00|18345.8|18344.4|18347.3|18345.9|18354.8|18353.4|18340.3|18338.9|124
1726056900000|2024-09-11 12:15:00|18347.8|18346.4|18355.3|18353.9|18358.3|18356.9|18344.3|18342.9|114
1726057200000|2024-09-11 12:20:00|18354.8|18353.4|18342.3|18340.9|18354.8|18353.4|18337.3|18335.9|169
1726057500000|2024-09-11 12:25:00|18341.8|18340.4|18338.8|18337.4|18355.3|18353.9|18338.8|18337.4|245
1726057800000|2024-09-11 12:30:00|18338.3|18336.9|18320.3|18318.9|18345.3|18343.9|18291.3|18289.9|1118
1726058100000|2024-09-11 12:35:00|18321.3|18319.9|18357.3|18355.9|18367.3|18365.9|18313.8|18312.4|445
1726058400000|2024-09-11 12:40:00|18355.3|18353.9|18343.3|18341.9|18358.3|18356.9|18328.3|18326.9|385
1726058700000|2024-09-11 12:45:00|18342.8|18341.4|18371.8|18370.4|18373.3|18371.9|18342.3|18340.9|275
1726059000000|2024-09-11 12:50:00|18372.3|18370.9|18380.3|18378.9|18385.3|18383.9|18363.8|18362.4|377
1726059300000|2024-09-11 12:55:00|18380.8|18379.4|18394.3|18392.9|18407.8|18406.4|18377.3|18375.9|612
1726059600000|2024-09-11 13:00:00|18393.8|18392.4|18412.8|18411.4|18424.8|18423.4|18393.8|18392.4|616
1726059900000|2024-09-11 13:05:00|18413.3|18411.9|18407.8|18406.4|18425.8|18424.4|18402.3|18400.9|463
1726060200000|2024-09-11 13:10:00|18407.3|18405.9|18423.3|18421.9|18425.3|18423.9|18407.3|18405.9|393
1726060500000|2024-09-11 13:15:00|18423.8|18422.4|18429.8|18428.4|18436.3|18434.9|18423.3|18421.9|285
1726060800000|2024-09-11 13:20:00|18429.3|18427.9|18409.8|18408.4|18432.3|18430.9|18408.3|18406.9|235
1726061100000|2024-09-11 13:25:00|18410.3|18408.9|18398.3|18396.9|18410.3|18408.9|18394.8|18393.4|322
1726061400000|2024-09-11 13:30:00|18398.8|18397.4|18379.3|18377.9|18407.8|18406.4|18378.8|18377.4|455
1726061700000|2024-09-11 13:35:00|18379.8|18378.4|18369.3|18367.9|18389.3|18387.9|18367.8|18366.4|562
1726062000000|2024-09-11 13:40:00|18369.8|18368.4|18376.8|18375.4|18377.3|18375.9|18349.3|18347.9|506
1726062300000|2024-09-11 13:45:00|18377.3|18375.9|18363.3|18361.9|18380.3|18378.9|18347.8|18346.4|554
1726062600000|2024-09-11 13:50:00|18362.8|18361.4|18344.3|18342.9|18363.3|18361.9|18333.3|18331.9|559
1726062900000|2024-09-11 13:55:00|18343.8|18342.4|18324.3|18322.9|18349.8|18348.4|18320.8|18319.4|341
1726063200000|2024-09-11 14:00:00|18323.3|18321.9|18290.3|18288.9|18324.8|18323.4|18285.3|18283.9|856
1726063500000|2024-09-11 14:05:00|18289.8|18288.4|18289.3|18287.9|18298.8|18297.4|18278.3|18276.9|406
1726063800000|2024-09-11 14:10:00|18289.8|18288.4|18248.3|18246.9|18292.3|18290.9|18248.3|18246.9|545
1726064100000|2024-09-11 14:15:00|18247.8|18246.4|18233.8|18232.4|18251.3|18249.9|18228.8|18227.4|597
1726064400000|2024-09-11 14:20:00|18233.3|18231.9|18245.3|18243.9|18264.8|18263.4|18215.3|18213.9|943
1726064700000|2024-09-11 14:25:00|18244.8|18243.4|18237.3|18235.9|18264.8|18263.4|18236.3|18234.9|399
1726065000000|2024-09-11 14:30:00|18236.3|18234.9|18244.3|18242.9|18247.8|18246.4|18219.3|18217.9|591
1726065300000|2024-09-11 14:35:00|18244.8|18243.4|18246.3|18244.9|18263.3|18261.9|18242.3|18240.9|459
1726065600000|2024-09-11 14:40:00|18245.8|18244.4|18227.3|18225.9|18245.8|18244.4|18221.3|18219.9|395
1726065900000|2024-09-11 14:45:00|18226.8|18225.4|18212.3|18210.9|18234.8|18233.4|18205.8|18204.4|476
1726066200000|2024-09-11 14:50:00|18211.8|18210.4|18250.8|18249.4|18251.8|18250.4|18209.8|18208.4|489
1726066500000|2024-09-11 14:55:00|18249.3|18247.9|18271.3|18269.9|18272.3|18270.9|18241.8|18240.4|483
1726066800000|2024-09-11 15:00:00|18270.3|18268.9|18277.3|18275.9|18278.8|18277.4|18261.3|18259.9|451
1726067100000|2024-09-11 15:05:00|18276.8|18275.4|18300.3|18298.9|18310.8|18309.4|18276.8|18275.4|512
1726067400000|2024-09-11 15:10:00|18299.8|18298.4|18352.3|18350.9|18356.3|18354.9|18292.3|18290.9|754
1726067700000|2024-09-11 15:15:00|18351.8|18350.4|18339.3|18337.9|18355.3|18353.9|18335.8|18334.4|755
1726068000000|2024-09-11 15:20:00|18338.8|18337.4|18322.8|18321.4|18342.3|18340.9|18314.3|18312.9|550
1726068300000|2024-09-11 15:25:00|18323.3|18321.9|18327.3|18325.9|18331.3|18329.9|18319.3|18317.9|668
1726068600000|2024-09-11 15:30:00|18328|18325.2|18333|18330.2|18343.5|18340.7|18326|18323.2|713
1726068900000|2024-09-11 15:35:00|18332.5|18329.7|18355|18352.2|18356.5|18353.7|18332|18329.2|390
1726069200000|2024-09-11 15:40:00|18354.5|18351.7|18372|18369.2|18373.5|18370.7|18352|18349.2|356
1726069500000|2024-09-11 15:45:00|18372.5|18369.7|18370.5|18367.7|18378.5|18375.7|18368|18365.2|275
1726069800000|2024-09-11 15:50:00|18371|18368.2|18358|18355.2|18374|18371.2|18358|18355.2|291
1726070100000|2024-09-11 15:55:00|18357.5|18354.7|18363|18360.2|18365|18362.2|18336|18333.2|333
1726070400000|2024-09-11 16:00:00|18362.5|18359.7|18384.5|18381.7|18385.5|18382.7|18359|18356.2|191
1726070700000|2024-09-11 16:05:00|18384|18381.2|18380.5|18377.7|18395.5|18392.7|18376.5|18373.7|270
1726071000000|2024-09-11 16:10:00|18381|18378.2|18389|18386.2|18389.5|18386.7|18375|18372.2|168
1726071300000|2024-09-11 16:15:00|18389.5|18386.7|18389|18386.2|18391.5|18388.7|18379|18376.2|134
1726071600000|2024-09-11 16:20:00|18389.5|18386.7|18392.5|18389.7|18397|18394.2|18380.5|18377.7|225
1726071900000|2024-09-11 16:25:00|18393|18390.2|18398|18395.2|18399|18396.2|18389.5|18386.7|97
1726072200000|2024-09-11 16:30:00|18398.5|18395.7|18401|18398.2|18408|18405.2|18397|18394.2|193
1726072500000|2024-09-11 16:35:00|18400.5|18397.7|18409.5|18406.7|18410|18407.2|18396|18393.2|160
1726072800000|2024-09-11 16:40:00|18410|18407.2|18399.5|18396.7|18414.5|18411.7|18397|18394.2|190
1726073100000|2024-09-11 16:45:00|18400|18397.2|18389|18386.2|18406.5|18403.7|18384.5|18381.7|480
1726073400000|2024-09-11 16:50:00|18389.5|18386.7|18407|18404.2|18409|18406.2|18388.5|18385.7|158
1726073700000|2024-09-11 16:55:00|18407.5|18404.7|18395|18392.2|18408|18405.2|18392.5|18389.7|186
1726074000000|2024-09-11 17:00:00|18396|18393.2|18411|18408.2|18416.5|18413.7|18396|18393.2|129
1726074300000|2024-09-11 17:05:00|18411.5|18408.7|18414.5|18411.7|18425.5|18422.7|18408|18405.2|123
1726074600000|2024-09-11 17:10:00|18414|18411.2|18423.5|18420.7|18428|18425.2|18414|18411.2|130
1726074900000|2024-09-11 17:15:00|18423|18420.2|18420|18417.2|18428|18425.2|18416.5|18413.7|153
1726075200000|2024-09-11 17:20:00|18419|18416.2|18410|18407.2|18421|18418.2|18409|18406.2|106
1726075500000|2024-09-11 17:25:00|18411|18408.2|18419|18416.2|18423|18420.2|18410|18407.2|124
1726075800000|2024-09-11 17:30:00|18418.5|18415.7|18421|18418.2|18426|18423.2|18416|18413.2|141
1726076100000|2024-09-11 17:35:00|18421.5|18418.7|18426|18423.2|18426.5|18423.7|18417|18414.2|91
1726076400000|2024-09-11 17:40:00|18425.5|18422.7|18431|18428.2|18433|18430.2|18423|18420.2|144
1726076700000|2024-09-11 17:45:00|18430.5|18427.7|18450|18447.2|18450.5|18447.7|18428|18425.2|296
1726077000000|2024-09-11 17:50:00|18449.5|18446.7|18442|18439.2|18459|18456.2|18439.5|18436.7|223
1726077300000|2024-09-11 17:55:00|18441.5|18438.7|18434.5|18431.7|18442|18439.2|18426.5|18423.7|155
1726077600000|2024-09-11 18:00:00|18434|18431.2|18440.5|18437.7|18443|18440.2|18429|18426.2|207
1726077900000|2024-09-11 18:05:00|18440|18437.2|18447.5|18444.7|18450.5|18447.7|18436.5|18433.7|68
1726078200000|2024-09-11 18:10:00|18447|18444.2|18440|18437.2|18452|18449.2|18438|18435.2|71
1726078500000|2024-09-11 18:15:00|18439.5|18436.7|18436.5|18433.7|18444.5|18441.7|18432|18429.2|87
1726078800000|2024-09-11 18:20:00|18437|18434.2|18444.5|18441.7|18447|18444.2|18437|18434.2|104
1726079100000|2024-09-11 18:25:00|18444|18441.2|18449.5|18446.7|18453|18450.2|18439.5|18436.7|134
1726079400000|2024-09-11 18:30:00|18449|18446.2|18461|18458.2|18462|18459.2|18449|18446.2|127
1726079700000|2024-09-11 18:35:00|18460.5|18457.7|18466|18463.2|18466|18463.2|18451|18448.2|108
1726080000000|2024-09-11 18:40:00|18465.5|18462.7|18463.5|18460.7|18474.5|18471.7|18461.5|18458.7|257
1726080300000|2024-09-11 18:45:00|18463|18460.2|18454.5|18451.7|18465.5|18462.7|18449|18446.2|153
1726080600000|2024-09-11 18:50:00|18454|18451.2|18438.5|18435.7|18455.5|18452.7|18438.5|18435.7|227
1726080900000|2024-09-11 18:55:00|18439|18436.2|18450.5|18447.7|18451|18448.2|18437.5|18434.7|123
1726081200000|2024-09-11 19:00:00|18449.5|18446.7|18453|18450.2|18455|18452.2|18445.5|18442.7|90
1726081500000|2024-09-11 19:05:00|18454|18451.2|18460|18457.2|18462|18459.2|18448.5|18445.7|131
1726081800000|2024-09-11 19:10:00|18459|18456.2|18453|18450.2|18460|18457.2|18451.5|18448.7|86
1726082100000|2024-09-11 19:15:00|18453.5|18450.7|18456|18453.2|18464|18461.2|18453|18450.2|132
1726082400000|2024-09-11 19:20:00|18456.5|18453.7|18464|18461.2|18464.5|18461.7|18454.5|18451.7|93
1726082700000|2024-09-11 19:25:00|18463.5|18460.7|18466.5|18463.7|18468|18465.2|18460.5|18457.7|112
1726083000000|2024-09-11 19:30:00|18465.5|18462.7|18462.5|18459.7|18467|18464.2|18455.5|18452.7|159
1726083300000|2024-09-11 19:35:00|18462|18459.2|18456.5|18453.7|18463.5|18460.7|18455.5|18452.7|136
1726083600000|2024-09-11 19:40:00|18456|18453.2|18456.5|18453.7|18461|18458.2|18444.5|18441.7|179
1726083900000|2024-09-11 19:45:00|18455|18452.2|18468|18465.2|18469|18466.2|18453.5|18450.7|154
1726084200000|2024-09-11 19:50:00|18467|18464.2|18471|18468.2|18471.5|18468.7|18456|18453.2|144
1726084500000|2024-09-11 19:55:00|18470.5|18467.7|18478|18475.2|18485.5|18482.7|18470.5|18467.7|270
1726084800000|2024-09-11 20:00:00|18478.4|18471.4|18470.9|18463.9|18485|18478|18467.6|18460.6|35
1726085100000|2024-09-11 20:05:00|18471.7|18464.7|18483.4|18476.4|18483.4|18476.4|18469.2|18462.2|0
1726085400000|2024-09-11 20:10:00|18483.8|18476.8|18479.2|18472.2|18495.8|18488.8|18478.4|18471.4|0
1726085700000|2024-09-11 20:15:00|18480|18473|18486.7|18479.7|18487.9|18480.9|18480|18473|0
1726086000000|2024-09-11 20:20:00|18487.5|18480.5|18482.5|18475.5|18489.2|18482.2|18478.4|18471.4|0
1726086300000|2024-09-11 20:25:00|18482.9|18475.9|18481.7|18474.7|18483.4|18476.4|18480|18473|0
1726086600000|2024-09-11 20:30:00|18480.9|18473.9|18480.9|18473.9|18485|18478|18479.2|18472.2|0
1726086900000|2024-09-11 20:35:00|18482.5|18475.5|18485|18478|18485.4|18478.4|18480.9|18473.9|0
1726087200000|2024-09-11 20:40:00|18484.6|18477.6|18480.9|18473.9|18484.6|18477.6|18479.2|18472.2|0
1726087500000|2024-09-11 20:45:00|18480|18473|18479.2|18472.2|18482.5|18475.5|18479.2|18472.2|0
1726087800000|2024-09-11 20:50:00|18478.4|18471.4|18481.7|18474.7|18481.7|18474.7|18478.4|18471.4|0
1726088100000|2024-09-11 20:55:00|18480.9|18473.9|18481|18474|18482.1|18475.1|18477.5|18470.5|0
1726088400000|2024-09-11 21:00:00|18481.6|18474.6|18481.3|18474.3|18481.7|18474.7|18480.9|18473.9|0
1726088700000|2024-09-11 21:05:00|18481.4|18474.4|18481.9|18474.9|18482.3|18475.3|18481.4|18474.4|0
1726089000000|2024-09-11 21:10:00|18482.3|18475.3|18479.6|18472.6|18482.6|18475.6|18479.3|18472.3|0
1726089300000|2024-09-11 21:15:00|18478.8|18471.8|18478.7|18471.7|18479.6|18472.6|18477.7|18470.7|0
1726089600000|2024-09-11 21:20:00|18478.5|18471.5|18480|18473|18480.1|18473.1|18477.6|18470.6|0
1726089900000|2024-09-11 21:25:00|18479.9|18472.9|18477.9|18470.9|18479.9|18472.9|18477.5|18470.5|0
1726090200000|2024-09-11 21:30:00|18477.7|18470.7|18477.5|18470.5|18477.9|18470.9|18477.1|18470.1|0
1726090500000|2024-09-11 21:35:00|18477.3|18470.3|18477.1|18470.1|18477.9|18470.9|18477.1|18470.1|0
1726090800000|2024-09-11 21:40:00|18477.6|18470.6|18477.3|18470.3|18477.6|18470.6|18477.3|18470.3|0
1726091100000|2024-09-11 21:45:00|18477.5|18470.5|18479.2|18472.2|18479.2|18472.2|18477.2|18470.2|0
1726091400000|2024-09-11 21:50:00|18478.9|18471.9|18478.5|18471.5|18480|18473|18478.5|18471.5|0
1726091700000|2024-09-11 21:55:00|18478.4|18471.4|18478.3|18471.3|18480.4|18473.4|18477.7|18470.7|0
1726092000000|2024-09-11 22:00:00|18482.1|18475.1|18473.8|18466.8|18482.1|18475.1|18470.4|18463.4|0
1726092300000|2024-09-11 22:05:00|18474.2|18467.2|18479.1|18472.1|18484.1|18477.1|18473.8|18466.8|0
1726092600000|2024-09-11 22:10:00|18479.9|18472.9|18479.9|18472.9|18481.6|18474.6|18479.1|18472.1|0
1726092900000|2024-09-11 22:15:00|18478.2|18471.2|18483.2|18476.2|18483.2|18476.2|18478.2|18471.2|0
1726093200000|2024-09-11 22:20:00|18482.8|18475.8|18480.7|18473.7|18485.7|18478.7|18480.7|18473.7|0
1726093500000|2024-09-11 22:25:00|18481.1|18474.1|18481.6|18474.6|18483.2|18476.2|18479.9|18472.9|0
1726093800000|2024-09-11 22:30:00|18482|18475|18484.9|18477.9|18486.6|18479.6|18481.6|18474.6|0
1726094100000|2024-09-11 22:35:00|18485.3|18478.3|18484.9|18477.9|18485.7|18478.7|18482.8|18475.8|0
1726094400000|2024-09-11 22:40:00|18484.5|18477.5|18484.1|18477.1|18485.7|18478.7|18483.2|18476.2|0
1726094700000|2024-09-11 22:45:00|18483.6|18476.6|18485.7|18478.7|18487|18480|18482.4|18475.4|0
1726095000000|2024-09-11 22:50:00|18485.3|18478.3|18484.9|18477.9|18485.3|18478.3|18484.1|18477.1|0
1726095300000|2024-09-11 22:55:00|18485.7|18478.7|18484.1|18477.1|18486.6|18479.6|18484.1|18477.1|0
1726095600000|2024-09-11 23:00:00|18484.9|18477.9|18484.9|18477.9|18486.6|18479.6|18484.5|18477.5|0
1726095900000|2024-09-11 23:05:00|18485.3|18478.3|18480.7|18473.7|18485.7|18478.7|18480.7|18473.7|0
1726096200000|2024-09-11 23:10:00|18481.1|18474.1|18482.4|18475.4|18483.2|18476.2|18481.1|18474.1|0
1726096500000|2024-09-11 23:15:00|18483.2|18476.2|18483.2|18476.2|18485.7|18478.7|18483.2|18476.2|0
1726096800000|2024-09-11 23:20:00|18483.6|18476.6|18484.1|18477.1|18485.7|18478.7|18483.2|18476.2|0
1726097100000|2024-09-11 23:25:00|18484.9|18477.9|18482.4|18475.4|18486.6|18479.6|18482.4|18475.4|0
1726097400000|2024-09-11 23:30:00|18481.6|18474.6|18482.4|18475.4|18483.2|18476.2|18480.7|18473.7|0
1726097700000|2024-09-11 23:35:00|18483.2|18476.2|18479.1|18472.1|18483.2|18476.2|18479.1|18472.1|0
1726098000000|2024-09-11 23:40:00|18478.2|18471.2|18480.7|18473.7|18481.6|18474.6|18477.8|18470.8|0
1726098300000|2024-09-11 23:45:00|18479.9|18472.9|18480.7|18473.7|18481.1|18474.1|18478.2|18471.2|0
1726098600000|2024-09-11 23:50:00|18480.3|18473.3|18479.9|18472.9|18481.6|18474.6|18479.1|18472.1|0
1726098900000|2024-09-11 23:55:00|18479.1|18472.1|18482.4|18475.4|18483.2|18476.2|18478.2|18471.2|0
1726099200000|2024-09-12 00:00:00|18483.2|18476.2|18485.7|18478.7|18488.2|18481.2|18478.2|18471.2|0
1726099500000|2024-09-12 00:05:00|18486.6|18479.6|18492.9|18485.9|18493.7|18486.7|18484.5|18477.5|0
1726099800000|2024-09-12 00:10:00|18493.3|18486.3|18496.7|18489.7|18497.9|18490.9|18492.9|18485.9|0
1726100100000|2024-09-12 00:15:00|18495.1|18488.1|18500.3|18495.3|18503.8|18498.8|18492.8|18487.8|93
1726100400000|2024-09-12 00:20:00|18501.3|18496.3|18501.3|18496.3|18503.3|18498.3|18493.3|18488.3|37
1726100700000|2024-09-12 00:25:00|18503.3|18498.3|18503.8|18498.8|18505.3|18500.3|18500.8|18495.8|28
1726101000000|2024-09-12 00:30:00|18504.3|18499.3|18509.3|18504.3|18510.3|18505.3|18503.3|18498.3|11
1726101300000|2024-09-12 00:35:00|18509.8|18504.8|18512.8|18507.8|18512.8|18507.8|18507.8|18502.8|46
1726101600000|2024-09-12 00:40:00|18512.3|18507.3|18511.8|18506.8|18513.3|18508.3|18509.3|18504.3|22
1726101900000|2024-09-12 00:45:00|18512.3|18507.3|18513.3|18508.3|18517.8|18512.8|18506.8|18501.8|43
1726102200000|2024-09-12 00:50:00|18512.8|18507.8|18507.8|18502.8|18517.8|18512.8|18507.3|18502.3|29
1726102500000|2024-09-12 00:55:00|18507.3|18502.3|18503.3|18498.3|18508.3|18503.3|18502.3|18497.3|15
1726102800000|2024-09-12 01:00:00|18503.8|18498.8|18488.3|18483.3|18503.8|18498.8|18484.3|18479.3|11
1726103100000|2024-09-12 01:05:00|18488.8|18483.8|18498.3|18493.3|18498.8|18493.8|18486.8|18481.8|18
1726103400000|2024-09-12 01:10:00|18497.8|18492.8|18484.8|18479.8|18497.8|18492.8|18480.3|18475.3|21
1726103700000|2024-09-12 01:15:00|18485.3|18480.3|18498.3|18493.3|18499.3|18494.3|18484.3|18479.3|4
1726104000000|2024-09-12 01:20:00|18498.8|18493.8|18498.3|18493.3|18503.3|18498.3|18497.8|18492.8|7
1726104300000|2024-09-12 01:25:00|18497.8|18492.8|18497.8|18492.8|18499.8|18494.8|18493.8|18488.8|1
1726104600000|2024-09-12 01:30:00|18498.3|18493.3|18509.8|18504.8|18509.8|18504.8|18497.8|18492.8|2
1726104900000|2024-09-12 01:35:00|18511.3|18506.3|18514.3|18509.3|18515.3|18510.3|18508.8|18503.8|5
1726105200000|2024-09-12 01:40:00|18514.8|18509.8|18513.8|18508.8|18514.8|18509.8|18509.8|18504.8|5
1726105500000|2024-09-12 01:45:00|18513.3|18508.3|18512.3|18507.3|18514.3|18509.3|18508.8|18503.8|13
1726105800000|2024-09-12 01:50:00|18511.8|18506.8|18509.3|18504.3|18512.3|18507.3|18505.3|18500.3|12
1726106100000|2024-09-12 01:55:00|18508.3|18503.3|18504.8|18499.8|18509.3|18504.3|18502.3|18497.3|22
1726106400000|2024-09-12 02:00:00|18504.3|18499.3|18501.8|18496.8|18508.8|18503.8|18501.3|18496.3|10
1726106700000|2024-09-12 02:05:00|18502.3|18497.3|18495.3|18490.3|18502.8|18497.8|18492.3|18487.3|16
1726107000000|2024-09-12 02:10:00|18494.8|18489.8|18480.3|18475.3|18495.3|18490.3|18480.3|18475.3|9
1726107300000|2024-09-12 02:15:00|18480.8|18475.8|18477.3|18472.3|18482.3|18477.3|18475.3|18470.3|8
1726107600000|2024-09-12 02:20:00|18477.8|18472.8|18490.8|18485.8|18493.3|18488.3|18477.8|18472.8|9
1726107900000|2024-09-12 02:25:00|18491.3|18486.3|18497.8|18492.8|18498.8|18493.8|18489.8|18484.8|7
1726108200000|2024-09-12 02:30:00|18497.3|18492.3|18496.3|18491.3|18502.3|18497.3|18493.8|18488.8|3
1726108500000|2024-09-12 02:35:00|18495.8|18490.8|18490.3|18485.3|18496.3|18491.3|18490.3|18485.3|7
1726108800000|2024-09-12 02:40:00|18490.8|18485.8|18487.8|18482.8|18492.8|18487.8|18485.3|18480.3|7
1726109100000|2024-09-12 02:45:00|18487.3|18482.3|18487.8|18482.8|18491.3|18486.3|18485.8|18480.8|0
1726109400000|2024-09-12 02:50:00|18487.3|18482.3|18477.3|18472.3|18488.8|18483.8|18472.3|18467.3|10
1726109700000|2024-09-12 02:55:00|18476.8|18471.8|18480.3|18475.3|18482.3|18477.3|18476.8|18471.8|7
1726110000000|2024-09-12 03:00:00|18479.8|18474.8|18475.8|18470.8|18479.8|18474.8|18471.8|18466.8|11
1726110300000|2024-09-12 03:05:00|18476.3|18471.3|18472.3|18467.3|18476.3|18471.3|18470.3|18465.3|6
1726110600000|2024-09-12 03:10:00|18471.8|18466.8|18478.3|18473.3|18480.3|18475.3|18471.3|18466.3|3
1726110900000|2024-09-12 03:15:00|18478.8|18473.8|18480.3|18475.3|18481.3|18476.3|18477.3|18472.3|1
1726111200000|2024-09-12 03:20:00|18480.8|18475.8|18481.3|18476.3|18481.8|18476.8|18477.8|18472.8|6
1726111500000|2024-09-12 03:25:00|18480.8|18475.8|18477.3|18472.3|18481.3|18476.3|18476.8|18471.8|1
1726111800000|2024-09-12 03:30:00|18476.8|18471.8|18480.3|18475.3|18480.3|18475.3|18471.3|18466.3|7
1726112100000|2024-09-12 03:35:00|18480.8|18475.8|18495.8|18490.8|18495.8|18490.8|18480.3|18475.3|17
1726112400000|2024-09-12 03:40:00|18496.3|18491.3|18497.8|18492.8|18497.8|18492.8|18493.3|18488.3|6
1726112700000|2024-09-12 03:45:00|18497.3|18492.3|18501.8|18496.8|18503.3|18498.3|18495.3|18490.3|3
1726113000000|2024-09-12 03:50:00|18501.3|18496.3|18501.3|18496.3|18507.3|18502.3|18497.3|18492.3|8
1726113300000|2024-09-12 03:55:00|18500.8|18495.8|18499.3|18494.3|18502.3|18497.3|18495.3|18490.3|2
1726113600000|2024-09-12 04:00:00|18498.8|18493.8|18500.3|18495.3|18500.8|18495.8|18493.8|18488.8|13
1726113900000|2024-09-12 04:05:00|18499.8|18494.8|18498.8|18493.8|18502.3|18497.3|18497.8|18492.8|19
1726114200000|2024-09-12 04:10:00|18497.8|18492.8|18505.8|18500.8|18505.8|18500.8|18497.8|18492.8|3
1726114500000|2024-09-12 04:15:00|18506.3|18501.3|18502.3|18497.3|18507.8|18502.8|18501.8|18496.8|7
1726114800000|2024-09-12 04:20:00|18502.8|18497.8|18502.3|18497.3|18503.3|18498.3|18499.3|18494.3|8
1726115100000|2024-09-12 04:25:00|18501.8|18496.8|18504.8|18499.8|18505.3|18500.3|18501.8|18496.8|1
1726115400000|2024-09-12 04:30:00|18505.3|18500.3|18510.3|18505.3|18510.3|18505.3|18505.3|18500.3|6
1726115700000|2024-09-12 04:35:00|18510.8|18505.8|18511.8|18506.8|18514.8|18509.8|18510.3|18505.3|6
1726116000000|2024-09-12 04:40:00|18512.3|18507.3|18518.3|18513.3|18522.8|18517.8|18512.3|18507.3|28
1726116300000|2024-09-12 04:45:00|18517.8|18512.8|18519.8|18514.8|18519.8|18514.8|18514.8|18509.8|2
1726116600000|2024-09-12 04:50:00|18520.3|18515.3|18520.3|18515.3|18522.8|18517.8|18514.3|18509.3|34
1726116900000|2024-09-12 04:55:00|18519.8|18514.8|18520.8|18515.8|18524.8|18519.8|18518.3|18513.3|43
1726117200000|2024-09-12 05:00:00|18520.3|18515.3|18515.3|18510.3|18523.8|18518.8|18514.8|18509.8|18
1726117500000|2024-09-12 05:05:00|18515.8|18510.8|18515.3|18510.3|18516.3|18511.3|18509.8|18504.8|30
1726117800000|2024-09-12 05:10:00|18515.8|18510.8|18520.3|18515.3|18521.8|18516.8|18514.3|18509.3|39
1726118100000|2024-09-12 05:15:00|18520.8|18515.8|18518.8|18513.8|18522.3|18517.3|18514.8|18509.8|17
1726118400000|2024-09-12 05:20:00|18518.3|18513.3|18525.3|18520.3|18527.3|18522.3|18517.8|18512.8|21
1726118700000|2024-09-12 05:25:00|18525.8|18520.8|18529.3|18524.3|18530.8|18525.8|18525.8|18520.8|21
1726119000000|2024-09-12 05:30:00|18529.8|18524.8|18523.3|18518.3|18531.3|18526.3|18523.3|18518.3|17
1726119300000|2024-09-12 05:35:00|18522.8|18517.8|18512.3|18507.3|18523.8|18518.8|18508.8|18503.8|37
1726119600000|2024-09-12 05:40:00|18511.8|18506.8|18519.3|18514.3|18519.8|18514.8|18511.3|18506.3|17
1726119900000|2024-09-12 05:45:00|18518.8|18513.8|18517.8|18512.8|18518.8|18513.8|18512.8|18507.8|36
1726120200000|2024-09-12 05:50:00|18518.3|18513.3|18522.3|18517.3|18533.8|18528.8|18517.8|18512.8|68
1726120500000|2024-09-12 05:55:00|18523.3|18518.3|18521.3|18516.3|18528.3|18523.3|18515.8|18510.8|44
1726120800000|2024-09-12 06:00:00|18520.8|18515.8|18543.2|18540.4|18552.2|18549.4|18517.7|18514.9|304
1726121100000|2024-09-12 06:05:00|18544.2|18541.4|18540.7|18537.9|18552.2|18549.4|18534.2|18531.4|189
1726121400000|2024-09-12 06:10:00|18541.2|18538.4|18532.7|18529.9|18541.2|18538.4|18517.2|18514.4|281
1726121700000|2024-09-12 06:15:00|18532.2|18529.4|18511.2|18508.4|18535.2|18532.4|18510.2|18507.4|257
1726122000000|2024-09-12 06:20:00|18511.7|18508.9|18515.7|18512.9|18520.2|18517.4|18504.2|18501.4|194
1726122300000|2024-09-12 06:25:00|18515.2|18512.4|18520.2|18517.4|18520.7|18517.9|18513.2|18510.4|66
1726122600000|2024-09-12 06:30:00|18519.7|18516.9|18527.7|18524.9|18529.2|18526.4|18511.2|18508.4|161
1726122900000|2024-09-12 06:35:00|18527.2|18524.4|18525.7|18522.9|18527.7|18524.9|18520.2|18517.4|57
1726123200000|2024-09-12 06:40:00|18526.2|18523.4|18522.2|18519.4|18528.7|18525.9|18518.2|18515.4|158
1726123500000|2024-09-12 06:45:00|18521.7|18518.9|18508.7|18505.9|18524.7|18521.9|18508.7|18505.9|138
1726123800000|2024-09-12 06:50:00|18509.2|18506.4|18506.7|18503.9|18514.7|18511.9|18506.7|18503.9|163
1726124100000|2024-09-12 06:55:00|18506.2|18503.4|18496.7|18493.9|18507.7|18504.9|18492.7|18489.9|361
1726124400000|2024-09-12 07:00:00|18496|18494.6|18552.5|18551.1|18552.5|18551.1|18496|18494.6|1203
1726124700000|2024-09-12 07:05:00|18552|18550.6|18547.5|18546.1|18559|18557.6|18535|18533.6|856
1726125000000|2024-09-12 07:10:00|18547|18545.6|18550|18548.6|18565|18563.6|18546|18544.6|650
1726125300000|2024-09-12 07:15:00|18550.5|18549.1|18520|18518.6|18550.5|18549.1|18520|18518.6|524
1726125600000|2024-09-12 07:20:00|18520.5|18519.1|18538|18536.6|18551.5|18550.1|18520|18518.6|389
1726125900000|2024-09-12 07:25:00|18538.5|18537.1|18586|18584.6|18588|18586.6|18538|18536.6|698
1726126200000|2024-09-12 07:30:00|18585|18583.6|18567|18565.6|18592|18590.6|18554.5|18553.1|664
1726126500000|2024-09-12 07:35:00|18566.5|18565.1|18558.5|18557.1|18577|18575.6|18555|18553.6|330
1726126800000|2024-09-12 07:40:00|18559|18557.6|18567|18565.6|18570.5|18569.1|18553|18551.6|392
1726127100000|2024-09-12 07:45:00|18567.5|18566.1|18550.7|18549.3|18567.5|18566.1|18543.9|18542.5|363
1726127400000|2024-09-12 07:50:00|18551.2|18549.8|18556.2|18554.8|18568.2|18566.8|18546.7|18545.3|265
1726127700000|2024-09-12 07:55:00|18555.7|18554.3|18543.2|18541.8|18556.7|18555.3|18539.2|18537.8|340
1726128000000|2024-09-12 08:00:00|18541.7|18540.3|18529.7|18528.3|18543.7|18542.3|18524.7|18523.3|494
1726128300000|2024-09-12 08:05:00|18530.2|18528.8|18539.9|18538.5|18539.9|18538.5|18523.7|18522.3|425
1726128600000|2024-09-12 08:10:00|18540.4|18539|18530.9|18529.5|18548.9|18547.5|18529.9|18528.5|302
1726128900000|2024-09-12 08:15:00|18532.9|18531.5|18530.9|18529.5|18541.9|18540.5|18527.9|18526.5|127
1726129200000|2024-09-12 08:20:00|18530.4|18529|18543.9|18542.5|18544.9|18543.5|18530.4|18529|181
1726129500000|2024-09-12 08:25:00|18546.9|18545.5|18529.9|18528.5|18549.9|18548.5|18528.4|18527|181
1726129800000|2024-09-12 08:30:00|18530.4|18529|18544.9|18543.5|18547.9|18546.5|18527.4|18526|201
1726130100000|2024-09-12 08:35:00|18544.4|18543|18542.4|18541|18549.9|18548.5|18538.4|18537|184
1726130400000|2024-09-12 08:40:00|18542.9|18541.5|18558.9|18557.5|18562.9|18561.5|18535.9|18534.5|237
1726130700000|2024-09-12 08:45:00|18559.4|18558|18544.9|18543.5|18560.9|18559.5|18539.9|18538.5|153
1726131000000|2024-09-12 08:50:00|18544.4|18543|18548.9|18547.5|18551.4|18550|18539.4|18538|147
1726131300000|2024-09-12 08:55:00|18548.4|18547|18544.9|18543.5|18548.4|18547|18529.4|18528|199
1726131600000|2024-09-12 09:00:00|18544.4|18543|18540.9|18539.5|18546.9|18545.5|18534.4|18533|129
1726131900000|2024-09-12 09:05:00|18540.4|18539|18560.9|18559.5|18561.9|18560.5|18539.4|18538|148
1726132200000|2024-09-12 09:10:00|18561.4|18560|18579.9|18578.5|18580.9|18579.5|18561.4|18560|241
1726132500000|2024-09-12 09:15:00|18580.4|18579|18587.9|18586.5|18588.9|18587.5|18577.4|18576|285
1726132800000|2024-09-12 09:20:00|18588.4|18587|18588.9|18587.5|18598.4|18597|18584.9|18583.5|389
1726133100000|2024-09-12 09:25:00|18588.4|18587|18587.9|18586.5|18592.4|18591|18577.9|18576.5|357
1726133400000|2024-09-12 09:30:00|18588.4|18587|18587.9|18586.5|18592.4|18591|18584.9|18583.5|142
1726133700000|2024-09-12 09:35:00|18588.4|18587|18570.9|18569.5|18591.4|18590|18569.9|18568.5|204
1726134000000|2024-09-12 09:40:00|18570.4|18569|18558.9|18557.5|18576.4|18575|18558.4|18557|160
1726134300000|2024-09-12 09:45:00|18558.4|18557|18548.9|18547.5|18564.9|18563.5|18540.4|18539|293
1726134600000|2024-09-12 09:50:00|18548.4|18547|18562.9|18561.5|18563.4|18562|18545.9|18544.5|285
1726134900000|2024-09-12 09:55:00|18563.4|18562|18561.9|18560.5|18564.4|18563|18554.9|18553.5|197
1726135200000|2024-09-12 10:00:00|18561.4|18560|18568.4|18567|18572.4|18571|18555.9|18554.5|125
1726135500000|2024-09-12 10:05:00|18569.9|18568.5|18567.9|18566.5|18573.4|18572|18566.4|18565|98
1726135800000|2024-09-12 10:10:00|18568.4|18567|18576.9|18575.5|18582.4|18581|18566.9|18565.5|118
1726136100000|2024-09-12 10:15:00|18577.4|18576|18563.9|18562.5|18577.9|18576.5|18562.9|18561.5|78
1726136400000|2024-09-12 10:20:00|18563.4|18562|18555.9|18554.5|18567.9|18566.5|18555.9|18554.5|81
1726136700000|2024-09-12 10:25:00|18556.4|18555|18548.9|18547.5|18557.9|18556.5|18547.9|18546.5|135
1726137000000|2024-09-12 10:30:00|18548.4|18547|18554.9|18553.5|18559.9|18558.5|18545.9|18544.5|119
1726137300000|2024-09-12 10:35:00|18555.9|18554.5|18554.9|18553.5|18566.9|18565.5|18552.9|18551.5|152
1726137600000|2024-09-12 10:40:00|18555.4|18554|18563.9|18562.5|18565.9|18564.5|18554.9|18553.5|99
1726137900000|2024-09-12 10:45:00|18564.4|18563|18558.9|18557.5|18565.9|18564.5|18556.9|18555.5|90
1726138200000|2024-09-12 10:50:00|18558.4|18557|18558.9|18557.5|18558.9|18557.5|18546.9|18545.5|650
1726138500000|2024-09-12 10:55:00|18558.4|18557|18558.9|18557.5|18564.4|18563|18555.4|18554|112
1726138800000|2024-09-12 11:00:00|18559.4|18558|18536.9|18535.5|18560.9|18559.5|18533.9|18532.5|196
1726139100000|2024-09-12 11:05:00|18537.4|18536|18538.9|18537.5|18542.9|18541.5|18533.9|18532.5|65
1726139400000|2024-09-12 11:10:00|18538.4|18537|18535.4|18534|18543.9|18542.5|18533.9|18532.5|81
1726139700000|2024-09-12 11:15:00|18534.9|18533.5|18538.9|18537.5|18541.4|18540|18529.4|18528|70
1726140000000|2024-09-12 11:20:00|18538.4|18537|18538.9|18537.5|18542.9|18541.5|18532.9|18531.5|167
1726140300000|2024-09-12 11:25:00|18538.4|18537|18540.9|18539.5|18546.9|18545.5|18535.4|18534|115
1726140600000|2024-09-12 11:30:00|18540.4|18539|18540.9|18539.5|18541.4|18540|18532.9|18531.5|153
1726140900000|2024-09-12 11:35:00|18540.4|18539|18532.9|18531.5|18551.9|18550.5|18532.9|18531.5|156
1726141200000|2024-09-12 11:40:00|18533.4|18532|18541.9|18540.5|18543.9|18542.5|18533.4|18532|145
1726141500000|2024-09-12 11:45:00|18542.4|18541|18547.9|18546.5|18552.4|18551|18535.9|18534.5|121
1726141800000|2024-09-12 11:50:00|18547.4|18546|18553.9|18552.5|18554.9|18553.5|18541.9|18540.5|83
1726142100000|2024-09-12 11:55:00|18554.9|18553.5|18553.9|18552.5|18557.9|18556.5|18551.9|18550.5|145
1726142400000|2024-09-12 12:00:00|18554.4|18553|18567.9|18566.5|18568.4|18567|18552.9|18551.5|275
1726142700000|2024-09-12 12:05:00|18568.4|18567|18576.4|18575|18576.9|18575.5|18563.9|18562.5|161
1726143000000|2024-09-12 12:10:00|18576.9|18575.5|18573.4|18572|18576.9|18575.5|18568.4|18567|148
1726143300000|2024-09-12 12:15:00|18573.9|18572.5|18551.4|18550|18573.9|18572.5|18544.4|18543|505
1726143600000|2024-09-12 12:20:00|18551.9|18550.5|18551.4|18550|18554.9|18553.5|18541.9|18540.5|220
1726143900000|2024-09-12 12:25:00|18550.9|18549.5|18561.4|18560|18561.4|18560|18549.4|18548|164
1726144200000|2024-09-12 12:30:00|18561.9|18560.5|18506.9|18505.5|18562.9|18561.5|18503.9|18502.5|457
1726144500000|2024-09-12 12:35:00|18507.9|18506.5|18470.9|18469.5|18510.9|18509.5|18467.9|18466.5|744
1726144800000|2024-09-12 12:40:00|18470.4|18469|18510.4|18509|18515.4|18514|18463.4|18462|647
1726145100000|2024-09-12 12:45:00|18510.9|18509.5|18491.9|18490.5|18526.4|18525|18487.4|18486|411
1726145400000|2024-09-12 12:50:00|18492.4|18491|18484.9|18483.5|18496.9|18495.5|18481.9|18480.5|178
1726145700000|2024-09-12 12:55:00|18484.4|18483|18475.9|18474.5|18492.9|18491.5|18473.4|18472|163
1726146000000|2024-09-12 13:00:00|18475.4|18474|18466.9|18465.5|18482.9|18481.5|18465.9|18464.5|340
1726146300000|2024-09-12 13:05:00|18467.4|18466|18480.9|18479.5|18489.4|18488|18465.4|18464|257
1726146600000|2024-09-12 13:10:00|18480.4|18479|18479.9|18478.5|18491.9|18490.5|18468.4|18467|319
1726146900000|2024-09-12 13:15:00|18480.4|18479|18462.9|18461.5|18485.9|18484.5|18460.4|18459|273
1726147200000|2024-09-12 13:20:00|18464.9|18463.5|18454.9|18453.5|18473.9|18472.5|18454.4|18453|178
1726147500000|2024-09-12 13:25:00|18454.4|18453|18426.9|18425.5|18461.4|18460|18426.9|18425.5|504
1726147800000|2024-09-12 13:30:00|18427.9|18426.5|18442.4|18441|18454.4|18453|18412.9|18411.5|957
1726148100000|2024-09-12 13:35:00|18440.9|18439.5|18443.4|18442|18465.9|18464.5|18434.9|18433.5|456
1726148400000|2024-09-12 13:40:00|18442.9|18441.5|18432.4|18431|18461.9|18460.5|18427.4|18426|361
1726148700000|2024-09-12 13:45:00|18433.4|18432|18400.9|18399.5|18446.9|18445.5|18400.4|18399|379
1726149000000|2024-09-12 13:50:00|18401.9|18400.5|18421.9|18420.5|18425.9|18424.5|18379.4|18378|548
1726149300000|2024-09-12 13:55:00|18422.4|18421|18425.9|18424.5|18432.9|18431.5|18413.9|18412.5|281
1726149600000|2024-09-12 14:00:00|18426.9|18425.5|18424.9|18423.5|18439.9|18438.5|18409.4|18408|301
1726149900000|2024-09-12 14:05:00|18426.4|18425|18450.9|18449.5|18451.9|18450.5|18425.9|18424.5|257
1726150200000|2024-09-12 14:10:00|18450.8|18449.4|18498.8|18497.4|18504.3|18502.9|18447.8|18446.4|696
1726150500000|2024-09-12 14:15:00|18497.8|18496.4|18505.3|18503.9|18515.3|18513.9|18490.8|18489.4|324
1726150800000|2024-09-12 14:20:00|18504.8|18503.4|18484.3|18482.9|18507.8|18506.4|18483.8|18482.4|369
1726151100000|2024-09-12 14:25:00|18484.8|18483.4|18480.8|18479.4|18494.8|18493.4|18467.8|18466.4|291
1726151400000|2024-09-12 14:30:00|18480.3|18478.9|18500.8|18499.4|18503.8|18502.4|18476.8|18475.4|382
1726151700000|2024-09-12 14:35:00|18500.3|18498.9|18487.3|18485.9|18500.8|18499.4|18465.8|18464.4|382
1726152000000|2024-09-12 14:40:00|18486.8|18485.4|18507.8|18506.4|18509.8|18508.4|18486.3|18484.9|257
1726152300000|2024-09-12 14:45:00|18507.3|18505.9|18518.3|18516.9|18521.8|18520.4|18503.8|18502.4|338
1726152600000|2024-09-12 14:50:00|18518.8|18517.4|18518.8|18517.4|18524.8|18523.4|18509.3|18507.9|305
1726152900000|2024-09-12 14:55:00|18519.3|18517.9|18484.8|18483.4|18529.3|18527.9|18484.8|18483.4|335
1726153200000|2024-09-12 15:00:00|18484.3|18482.9|18494.3|18492.9|18501.3|18499.9|18478.8|18477.4|383
1726153500000|2024-09-12 15:05:00|18492.8|18491.4|18508.8|18507.4|18516.3|18514.9|18491.3|18489.9|232
1726153800000|2024-09-12 15:10:00|18508.3|18506.9|18526.8|18525.4|18534.3|18532.9|18505.3|18503.9|263
1726154100000|2024-09-12 15:15:00|18526.3|18524.9|18512.8|18511.4|18529.8|18528.4|18508.3|18506.9|298
1726154400000|2024-09-12 15:20:00|18513.3|18511.9|18507.8|18506.4|18516.3|18514.9|18499.3|18497.9|393
1726154700000|2024-09-12 15:25:00|18508.3|18506.9|18509.3|18507.9|18510.3|18508.9|18491.8|18490.4|562
1726155000000|2024-09-12 15:30:00|18510|18507.2|18520|18517.2|18522|18519.2|18499.5|18496.7|898
1726155300000|2024-09-12 15:35:00|18519.5|18516.7|18523.5|18520.7|18533.5|18530.7|18519|18516.2|485
1726155600000|2024-09-12 15:40:00|18523|18520.2|18510|18507.2|18533|18530.2|18505|18502.2|305
1726155900000|2024-09-12 15:45:00|18509.5|18506.7|18500|18497.2|18515|18512.2|18498.5|18495.7|175
1726156200000|2024-09-12 15:50:00|18499.5|18496.7|18500.5|18497.7|18511|18508.2|18496|18493.2|166
1726156500000|2024-09-12 15:55:00|18501|18498.2|18489.5|18486.7|18516.5|18513.7|18482.5|18479.7|453
1726156800000|2024-09-12 16:00:00|18488.5|18485.7|18505|18502.2|18506.5|18503.7|18484.5|18481.7|280
1726157100000|2024-09-12 16:05:00|18504.5|18501.7|18500.5|18497.7|18507|18504.2|18490.5|18487.7|122
1726157400000|2024-09-12 16:10:00|18500|18497.2|18500.5|18497.7|18501.5|18498.7|18490.5|18487.7|137
1726157700000|2024-09-12 16:15:00|18500|18497.2|18512.5|18509.7|18513|18510.2|18499|18496.2|137
1726158000000|2024-09-12 16:20:00|18513|18510.2|18507|18504.2|18521.5|18518.7|18502.5|18499.7|128
1726158300000|2024-09-12 16:25:00|18507.5|18504.7|18509|18506.2|18517|18514.2|18507|18504.2|68
1726158600000|2024-09-12 16:30:00|18508.5|18505.7|18516.5|18513.7|18516.5|18513.7|18507|18504.2|33
1726158900000|2024-09-12 16:35:00|18516|18513.2|18510.5|18507.7|18521.5|18518.7|18510.5|18507.7|42
1726159200000|2024-09-12 16:40:00|18510|18507.2|18524.5|18521.7|18524.5|18521.7|18506.5|18503.7|52
1726159500000|2024-09-12 16:45:00|18524|18521.2|18537.5|18534.7|18538|18535.2|18521|18518.2|96
1726159800000|2024-09-12 16:50:00|18538|18535.2|18556|18553.2|18557|18554.2|18535|18532.2|164
1726160100000|2024-09-12 16:55:00|18557|18554.2|18555|18552.2|18558|18555.2|18542.5|18539.7|242
1726160400000|2024-09-12 17:00:00|18555.5|18552.7|18556.5|18553.7|18560|18557.2|18550.5|18547.7|77
1726160700000|2024-09-12 17:05:00|18557|18554.2|18556|18553.2|18559.5|18556.7|18552|18549.2|65
1726161000000|2024-09-12 17:10:00|18555.5|18552.7|18555.5|18552.7|18558.5|18555.7|18549|18546.2|82
1726161300000|2024-09-12 17:15:00|18557.5|18554.7|18558.5|18555.7|18562|18559.2|18556|18553.2|60
1726161600000|2024-09-12 17:20:00|18558|18555.2|18569.5|18566.7|18570|18567.2|18552.5|18549.7|146
1726161900000|2024-09-12 17:25:00|18570|18567.2|18564|18561.2|18570.5|18567.7|18561|18558.2|76
1726162200000|2024-09-12 17:30:00|18564.5|18561.7|18571|18568.2|18571.5|18568.7|18563.5|18560.7|54
1726162500000|2024-09-12 17:35:00|18570.5|18567.7|18577.5|18574.7|18579|18576.2|18570.5|18567.7|99
1726162800000|2024-09-12 17:40:00|18577|18574.2|18574|18571.2|18579|18576.2|18572|18569.2|85
1726163100000|2024-09-12 17:45:00|18574.5|18571.7|18579|18576.2|18582|18579.2|18573.5|18570.7|86
1726163400000|2024-09-12 17:50:00|18578.5|18575.7|18587.5|18584.7|18589|18586.2|18578|18575.2|134
1726163700000|2024-09-12 17:55:00|18588|18585.2|18588|18585.2|18591|18588.2|18575.5|18572.7|197
1726164000000|2024-09-12 18:00:00|18588.5|18585.7|18587.5|18584.7|18591.5|18588.7|18582|18579.2|83
1726164300000|2024-09-12 18:05:00|18588|18585.2|18573|18570.2|18589|18586.2|18569|18566.2|113
1726164600000|2024-09-12 18:10:00|18573.5|18570.7|18573|18570.2|18577|18574.2|18569|18566.2|97
1726164900000|2024-09-12 18:15:00|18573.5|18570.7|18568|18565.2|18575|18572.2|18567|18564.2|52
1726165200000|2024-09-12 18:20:00|18568.5|18565.7|18577.5|18574.7|18578|18575.2|18565.5|18562.7|76
1726165500000|2024-09-12 18:25:00|18577|18574.2|18570.5|18567.7|18580|18577.2|18568|18565.2|104
1726165800000|2024-09-12 18:30:00|18570|18567.2|18571|18568.2|18574|18571.2|18564|18561.2|73
1726166100000|2024-09-12 18:35:00|18571.5|18568.7|18575.5|18572.7|18577.5|18574.7|18571|18568.2|39
1726166400000|2024-09-12 18:40:00|18576|18573.2|18571.5|18568.7|18577|18574.2|18569|18566.2|72
1726166700000|2024-09-12 18:45:00|18572|18569.2|18564.5|18561.7|18572.5|18569.7|18562|18559.2|70
1726167000000|2024-09-12 18:50:00|18564|18561.2|18541.5|18538.7|18565|18562.2|18519.5|18516.7|368
1726167300000|2024-09-12 18:55:00|18542|18539.2|18556.5|18553.7|18557.5|18554.7|18541.5|18538.7|144
1726167600000|2024-09-12 19:00:00|18556|18553.2|18551.5|18548.7|18558|18555.2|18550|18547.2|48
1726167900000|2024-09-12 19:05:00|18552|18549.2|18560.5|18557.7|18562|18559.2|18552|18549.2|22
1726168200000|2024-09-12 19:10:00|18560|18557.2|18559.5|18556.7|18564.5|18561.7|18556|18553.2|55
1726168500000|2024-09-12 19:15:00|18559|18556.2|18563|18560.2|18564|18561.2|18556|18553.2|34
1726168800000|2024-09-12 19:20:00|18562.5|18559.7|18559|18556.2|18562.5|18559.7|18555|18552.2|52
1726169100000|2024-09-12 19:25:00|18559.5|18556.7|18558.5|18555.7|18561|18558.2|18553|18550.2|65
1726169400000|2024-09-12 19:30:00|18558|18555.2|18555.5|18552.7|18559|18556.2|18552|18549.2|51
1726169700000|2024-09-12 19:35:00|18555|18552.2|18559.5|18556.7|18562|18559.2|18555|18552.2|36
1726170000000|2024-09-12 19:40:00|18559|18556.2|18564.5|18561.7|18566|18563.2|18556.5|18553.7|51
1726170300000|2024-09-12 19:45:00|18564|18561.2|18556|18553.2|18566.5|18563.7|18553|18550.2|96
1726170600000|2024-09-12 19:50:00|18556.5|18553.7|18562|18559.2|18565.5|18562.7|18553.5|18550.7|133
1726170900000|2024-09-12 19:55:00|18561.5|18558.7|18576|18573.2|18576|18573.2|18561|18558.2|170
1726171200000|2024-09-12 20:00:00|18577.6|18570.6|18567.6|18560.6|18578.4|18571.4|18565.2|18558.2|17
1726171500000|2024-09-12 20:05:00|18567.2|18560.2|18551.9|18544.9|18567.2|18560.2|18547.7|18540.7|0
1726171800000|2024-09-12 20:10:00|18552.7|18545.7|18553.6|18546.6|18556|18549|18547.7|18540.7|0
1726172100000|2024-09-12 20:15:00|18553.9|18546.9|18558.5|18551.5|18558.5|18551.5|18551.1|18544.1|0
1726172400000|2024-09-12 20:20:00|18558.1|18551.1|18559.4|18552.4|18559.4|18552.4|18556|18549|0
1726172700000|2024-09-12 20:25:00|18558.9|18551.9|18565.2|18558.2|18567.2|18560.2|18558.5|18551.5|0
1726173000000|2024-09-12 20:30:00|18564.3|18557.3|18562.7|18555.7|18566.8|18559.8|18561|18554|0
1726173300000|2024-09-12 20:35:00|18561.8|18554.8|18563.1|18556.1|18564.3|18557.3|18560.6|18553.6|0
1726173600000|2024-09-12 20:40:00|18563.5|18556.5|18566|18559|18567.6|18560.6|18562.7|18555.7|0
1726173900000|2024-09-12 20:45:00|18565.6|18558.6|18557.7|18550.7|18566|18559|18557.7|18550.7|0
1726174200000|2024-09-12 20:50:00|18558.1|18551.1|18560.2|18553.2|18563.5|18556.5|18558.1|18551.1|0
1726174500000|2024-09-12 20:55:00|18559.4|18552.4|18553.7|18546.7|18561.8|18554.8|18553.1|18546.1|0
1726174800000|2024-09-12 21:00:00|18552.9|18545.9|18552.2|18545.2|18552.9|18545.9|18552.2|18545.2|0
1726175100000|2024-09-12 21:05:00|18554|18547|18556|18549|18558.1|18551.1|18552.8|18545.8|0
1726175400000|2024-09-12 21:10:00|18555.9|18548.9|18553.4|18546.4|18555.9|18548.9|18552.1|18545.1|0
1726175700000|2024-09-12 21:15:00|18553.7|18546.7|18557.7|18550.7|18557.7|18550.7|18553.7|18546.7|0
1726176000000|2024-09-12 21:20:00|18557.9|18550.9|18556|18549|18558.9|18551.9|18555.6|18548.6|0
1726176300000|2024-09-12 21:25:00|18557.3|18550.3|18557.2|18550.2|18558.7|18551.7|18557.2|18550.2|0
1726176600000|2024-09-12 21:30:00|18557.3|18550.3|18555.5|18548.5|18557.3|18550.3|18555.4|18548.4|0
1726176900000|2024-09-12 21:35:00|18556.3|18549.3|18555.5|18548.5|18556.4|18549.4|18555.5|18548.5|0
1726177200000|2024-09-12 21:40:00|18555.2|18548.2|18558.4|18551.4|18559.3|18552.3|18555.2|18548.2|0
1726177500000|2024-09-12 21:45:00|18557.9|18550.9|18558.5|18551.5|18558.5|18551.5|18557.6|18550.6|0
1726177800000|2024-09-12 21:50:00|18557.9|18550.9|18556.7|18549.7|18557.9|18550.9|18556.4|18549.4|0
1726178100000|2024-09-12 21:55:00|18556.8|18549.8|18557.5|18550.5|18558|18551|18556.2|18549.2|0
1726178400000|2024-09-12 22:00:00|18563.4|18556.4|18566.7|18559.7|18567.2|18560.2|18560.5|18553.5|0
1726178700000|2024-09-12 22:05:00|18566.3|18559.3|18563.8|18556.8|18568|18561|18563|18556|0
1726179000000|2024-09-12 22:10:00|18564.2|18557.2|18570|18563|18570.5|18563.5|18564.2|18557.2|0
1726179300000|2024-09-12 22:15:00|18570.5|18563.5|18569.6|18562.6|18571.3|18564.3|18568.8|18561.8|0
1726179600000|2024-09-12 22:20:00|18570|18563|18568|18561|18572.1|18565.1|18568|18561|0
1726179900000|2024-09-12 22:25:00|18568.8|18561.8|18573.4|18566.4|18574.2|18567.2|18568.8|18561.8|0
1726180200000|2024-09-12 22:30:00|18573|18566|18572.1|18565.1|18575.5|18568.5|18572.1|18565.1|0
1726180500000|2024-09-12 22:35:00|18571.7|18564.7|18571.7|18564.7|18572.1|18565.1|18568.8|18561.8|0
1726180800000|2024-09-12 22:40:00|18572.1|18565.1|18574.6|18567.6|18575.5|18568.5|18572.1|18565.1|0
1726181100000|2024-09-12 22:45:00|18575|18568|18577.9|18570.9|18580.4|18573.4|18574.6|18567.6|0
1726181400000|2024-09-12 22:50:00|18577.1|18570.1|18578.8|18571.8|18579.6|18572.6|18577.1|18570.1|0
1726181700000|2024-09-12 22:55:00|18577.9|18570.9|18577.9|18570.9|18579.6|18572.6|18577.1|18570.1|0
1726182000000|2024-09-12 23:00:00|18577.5|18570.5|18583.7|18576.7|18583.7|18576.7|18577.5|18570.5|0
1726182300000|2024-09-12 23:05:00|18586.2|18579.2|18586.4|18579.4|18592|18585|18584.6|18577.6|0
1726182600000|2024-09-12 23:10:00|18585.9|18578.9|18581.4|18574.4|18586.4|18579.4|18581.4|18574.4|0
1726182900000|2024-09-12 23:15:00|18582.2|18575.2|18580.6|18573.6|18583.1|18576.1|18578.9|18571.9|0
1726183200000|2024-09-12 23:20:00|18580.1|18573.1|18578.9|18571.9|18580.6|18573.6|18577.3|18570.3|0
1726183500000|2024-09-12 23:25:00|18579.3|18572.3|18581.4|18574.4|18582.2|18575.2|18578.9|18571.9|0
1726183800000|2024-09-12 23:30:00|18581|18574|18583.1|18576.1|18583.1|18576.1|18580.6|18573.6|0
1726184100000|2024-09-12 23:35:00|18582.2|18575.2|18582.2|18575.2|18582.2|18575.2|18581.4|18574.4|0
1726184400000|2024-09-12 23:40:00|18581.4|18574.4|18586.4|18579.4|18587.2|18580.2|18581|18574|0
1726184700000|2024-09-12 23:45:00|18585.9|18578.9|18591.4|18584.4|18592.2|18585.2|18584.3|18577.3|0
1726185000000|2024-09-12 23:50:00|18591.8|18584.8|18582.2|18575.2|18593|18586|18581.4|18574.4|0
1726185300000|2024-09-12 23:55:00|18586.4|18579.4|18581.1|18574.1|18587.2|18580.2|18580.6|18573.6|0
1726185600000|2024-09-13 00:00:00|18581.9|18574.9|18579.4|18572.4|18586.4|18579.4|18579.4|18572.4|0
1726185900000|2024-09-13 00:05:00|18580.2|18573.2|18576.3|18569.3|18583.6|18576.6|18576.3|18569.3|0
1726186200000|2024-09-13 00:10:00|18575.9|18568.9|18581.2|18574.2|18584.5|18577.5|18575.4|18568.4|0
1726186500000|2024-09-13 00:15:00|18580.8|18573.8|18575.6|18570.6|18600.1|18595.1|18572.6|18567.6|90
1726186800000|2024-09-13 00:20:00|18576.1|18571.1|18587.1|18582.1|18587.1|18582.1|18572.6|18567.6|52
1726187100000|2024-09-13 00:25:00|18587.6|18582.6|18585.1|18580.1|18593.6|18588.6|18583.1|18578.1|16
1726187400000|2024-09-13 00:30:00|18584.6|18579.6|18596.1|18591.1|18596.6|18591.6|18583.6|18578.6|13
1726187700000|2024-09-13 00:35:00|18595.6|18590.6|18592.1|18587.1|18597.6|18592.6|18592.1|18587.1|10
1726188000000|2024-09-13 00:40:00|18592.6|18587.6|18595.1|18590.1|18597.1|18592.1|18589.6|18584.6|45
1726188300000|2024-09-13 00:45:00|18595.6|18590.6|18598.1|18593.1|18598.1|18593.1|18590.6|18585.6|11
1726188600000|2024-09-13 00:50:00|18598.6|18593.6|18603.6|18598.6|18607.1|18602.1|18598.6|18593.6|76
1726188900000|2024-09-13 00:55:00|18603.1|18598.1|18606.1|18601.1|18607.1|18602.1|18598.1|18593.1|61
1726189200000|2024-09-13 01:00:00|18605.6|18600.6|18591.6|18586.6|18607.1|18602.1|18590.6|18585.6|19
1726189500000|2024-09-13 01:05:00|18592.1|18587.1|18595.6|18590.6|18603.1|18598.1|18587.1|18582.1|45
1726189800000|2024-09-13 01:10:00|18596.1|18591.1|18591.6|18586.6|18596.1|18591.1|18591.6|18586.6|10
1726190100000|2024-09-13 01:15:00|18592.1|18587.1|18585.1|18580.1|18594.1|18589.1|18585.1|18580.1|9
1726190400000|2024-09-13 01:20:00|18587.6|18582.6|18587.1|18582.1|18587.6|18582.6|18582.6|18577.6|13
1726190700000|2024-09-13 01:25:00|18587.6|18582.6|18595.1|18590.1|18595.1|18590.1|18587.6|18582.6|0
1726191000000|2024-09-13 01:30:00|18594.6|18589.6|18596.6|18591.6|18596.6|18591.6|18590.1|18585.1|1
1726191300000|2024-09-13 01:35:00|18596.1|18591.1|18595.6|18590.6|18596.6|18591.6|18590.1|18585.1|2
1726191600000|2024-09-13 01:40:00|18596.1|18591.1|18589.6|18584.6|18597.6|18592.6|18587.1|18582.1|5
1726191900000|2024-09-13 01:45:00|18589.1|18584.1|18588.1|18583.1|18589.6|18584.6|18587.6|18582.6|1
1726192200000|2024-09-13 01:50:00|18588.6|18583.6|18595.6|18590.6|18595.6|18590.6|18588.1|18583.1|1
1726192500000|2024-09-13 01:55:00|18595.1|18590.1|18588.6|18583.6|18595.1|18590.1|18588.1|18583.1|3
1726192800000|2024-09-13 02:00:00|18588.1|18583.1|18589.1|18584.1|18589.6|18584.6|18587.1|18582.1|3
1726193100000|2024-09-13 02:05:00|18588.6|18583.6|18587.6|18582.6|18588.6|18583.6|18587.1|18582.1|4
1726193400000|2024-09-13 02:10:00|18588.1|18583.1|18584.6|18579.6|18589.6|18584.6|18584.6|18579.6|6
1726193700000|2024-09-13 02:15:00|18584.1|18579.1|18575.1|18570.1|18584.6|18579.6|18574.1|18569.1|6
1726194000000|2024-09-13 02:20:00|18575.6|18570.6|18576.6|18571.6|18578.1|18573.1|18574.6|18569.6|4
1726194300000|2024-09-13 02:25:00|18576.1|18571.1|18577.6|18572.6|18578.1|18573.1|18574.6|18569.6|3
1726194600000|2024-09-13 02:30:00|18577.1|18572.1|18578.1|18573.1|18578.1|18573.1|18576.6|18571.6|0
1726194900000|2024-09-13 02:35:00|18577.6|18572.6|18574.6|18569.6|18577.6|18572.6|18574.6|18569.6|10
1726195200000|2024-09-13 02:40:00|18574.1|18569.1|18573.1|18568.1|18574.1|18569.1|18568.1|18563.1|8
1726195500000|2024-09-13 02:45:00|18572.6|18567.6|18573.6|18568.6|18573.6|18568.6|18571.6|18566.6|3
1726195800000|2024-09-13 02:50:00|18573.1|18568.1|18574.1|18569.1|18575.1|18570.1|18572.6|18567.6|2
1726196100000|2024-09-13 02:55:00|18573.6|18568.6|18571.6|18566.6|18573.6|18568.6|18571.6|18566.6|3
1726196400000|2024-09-13 03:00:00|18571.1|18566.1|18574.1|18569.1|18574.6|18569.6|18571.1|18566.1|3
1726196700000|2024-09-13 03:05:00|18574.6|18569.6|18576.6|18571.6|18577.1|18572.1|18574.1|18569.1|2
1726197000000|2024-09-13 03:10:00|18577.1|18572.1|18581.6|18576.6|18586.6|18581.6|18577.1|18572.1|8
1726197300000|2024-09-13 03:15:00|18582.1|18577.1|18584.1|18579.1|18585.1|18580.1|18581.1|18576.1|2
1726197600000|2024-09-13 03:20:00|18584.6|18579.6|18589.6|18584.6|18590.6|18585.6|18584.1|18579.1|26
1726197900000|2024-09-13 03:25:00|18590.1|18585.1|18587.1|18582.1|18594.1|18589.1|18586.6|18581.6|12
1726198200000|2024-09-13 03:30:00|18587.6|18582.6|18586.6|18581.6|18588.1|18583.1|18584.6|18579.6|2
1726198500000|2024-09-13 03:35:00|18587.1|18582.1|18588.6|18583.6|18589.1|18584.1|18587.1|18582.1|2
1726198800000|2024-09-13 03:40:00|18589.1|18584.1|18590.1|18585.1|18590.1|18585.1|18589.1|18584.1|3
1726199100000|2024-09-13 03:45:00|18590.6|18585.6|18589.6|18584.6|18591.1|18586.1|18588.6|18583.6|7
1726199400000|2024-09-13 03:50:00|18590.1|18585.1|18589.6|18584.6|18591.1|18586.1|18588.1|18583.1|4
1726199700000|2024-09-13 03:55:00|18590.1|18585.1|18590.6|18585.6|18592.6|18587.6|18590.1|18585.1|4
1726200000000|2024-09-13 04:00:00|18590.1|18585.1|18589.1|18584.1|18590.6|18585.6|18589.1|18584.1|3
1726200300000|2024-09-13 04:05:00|18589.6|18584.6|18586.1|18581.1|18589.6|18584.6|18586.1|18581.1|1
1726200600000|2024-09-13 04:10:00|18586.6|18581.6|18588.1|18583.1|18589.1|18584.1|18586.6|18581.6|3
1726200900000|2024-09-13 04:15:00|18588.6|18583.6|18589.1|18584.1|18592.1|18587.1|18588.6|18583.6|20
1726201200000|2024-09-13 04:20:00|18589.6|18584.6|18589.1|18584.1|18591.6|18586.6|18588.1|18583.1|8
1726201500000|2024-09-13 04:25:00|18588.6|18583.6|18589.1|18584.1|18589.1|18584.1|18586.1|18581.1|9
1726201800000|2024-09-13 04:30:00|18590.6|18585.6|18588.1|18583.1|18592.1|18587.1|18587.6|18582.6|12
1726202100000|2024-09-13 04:35:00|18587.6|18582.6|18589.6|18584.6|18590.6|18585.6|18587.1|18582.1|5
1726202400000|2024-09-13 04:40:00|18589.1|18584.1|18591.1|18586.1|18592.1|18587.1|18587.1|18582.1|3
1726202700000|2024-09-13 04:45:00|18590.6|18585.6|18590.1|18585.1|18591.6|18586.6|18589.1|18584.1|3
1726203000000|2024-09-13 04:50:00|18589.1|18584.1|18591.6|18586.6|18592.6|18587.6|18589.1|18584.1|3
1726203300000|2024-09-13 04:55:00|18591.1|18586.1|18587.6|18582.6|18592.1|18587.1|18587.1|18582.1|12
1726203600000|2024-09-13 05:00:00|18584.1|18579.1|18588.6|18583.6|18589.6|18584.6|18583.6|18578.6|22
1726203900000|2024-09-13 05:05:00|18590.6|18585.6|18599.6|18594.6|18600.1|18595.1|18582.6|18577.6|75
1726204200000|2024-09-13 05:10:00|18599.1|18594.1|18601.1|18596.1|18601.1|18596.1|18597.1|18592.1|11
1726204500000|2024-09-13 05:15:00|18600.6|18595.6|18595.1|18590.1|18600.6|18595.6|18592.1|18587.1|22
1726204800000|2024-09-13 05:20:00|18594.6|18589.6|18594.6|18589.6|18596.1|18591.1|18594.1|18589.1|1
1726205100000|2024-09-13 05:25:00|18594.1|18589.1|18599.1|18594.1|18602.1|18597.1|18593.6|18588.6|26
1726205400000|2024-09-13 05:30:00|18598.6|18593.6|18600.1|18595.1|18601.1|18596.1|18594.1|18589.1|18
1726205700000|2024-09-13 05:35:00|18600.6|18595.6|18595.6|18590.6|18602.1|18597.1|18592.6|18587.6|38
1726206000000|2024-09-13 05:40:00|18594.6|18589.6|18598.1|18593.1|18605.1|18600.1|18593.6|18588.6|27
1726206300000|2024-09-13 05:45:00|18597.6|18592.6|18588.6|18583.6|18597.6|18592.6|18588.1|18583.1|33
1726206600000|2024-09-13 05:50:00|18590.1|18585.1|18589.1|18584.1|18591.1|18586.1|18580.1|18575.1|47
1726206900000|2024-09-13 05:55:00|18588.6|18583.6|18575.1|18570.1|18588.6|18583.6|18574.6|18569.6|37
1726207200000|2024-09-13 06:00:00|18574|18571.2|18578.5|18575.7|18584|18581.2|18563|18560.2|231
1726207500000|2024-09-13 06:05:00|18579|18576.2|18565.5|18562.7|18581.5|18578.7|18564|18561.2|131
1726207800000|2024-09-13 06:10:00|18565|18562.2|18564.5|18561.7|18565.5|18562.7|18560|18557.2|58
1726208100000|2024-09-13 06:15:00|18564|18561.2|18553.5|18550.7|18571.5|18568.7|18553.5|18550.7|160
1726208400000|2024-09-13 06:20:00|18554|18551.2|18557.5|18554.7|18562.5|18559.7|18552.5|18549.7|89
1726208700000|2024-09-13 06:25:00|18558|18555.2|18554.5|18551.7|18559.5|18556.7|18551.5|18548.7|79
1726209000000|2024-09-13 06:30:00|18554|18551.2|18550.5|18547.7|18558.5|18555.7|18549.5|18546.7|141
1726209300000|2024-09-13 06:35:00|18550|18547.2|18534.5|18531.7|18550.5|18547.7|18533.5|18530.7|213
1726209600000|2024-09-13 06:40:00|18534|18531.2|18545.5|18542.7|18547.5|18544.7|18533.5|18530.7|112
1726209900000|2024-09-13 06:45:00|18544.5|18541.7|18552|18549.2|18552.5|18549.7|18543|18540.2|75
1726210200000|2024-09-13 06:50:00|18551.5|18548.7|18547.5|18544.7|18559.5|18556.7|18545.5|18542.7|143
1726210500000|2024-09-13 06:55:00|18547|18544.2|18546|18543.2|18555.5|18552.7|18544.5|18541.7|270
1726210800000|2024-09-13 07:00:00|18545.3|18543.9|18552.8|18551.4|18564.3|18562.9|18542.8|18541.4|970
1726211100000|2024-09-13 07:05:00|18552.3|18550.9|18570.8|18569.4|18574.8|18573.4|18550.3|18548.9|503
1726211400000|2024-09-13 07:10:00|18571.3|18569.9|18578.8|18577.4|18584.8|18583.4|18566.8|18565.4|370
1726211700000|2024-09-13 07:15:00|18578.3|18576.9|18593.8|18592.4|18595.8|18594.4|18574.3|18572.9|375
1726212000000|2024-09-13 07:20:00|18594.3|18592.9|18615.3|18613.9|18618.3|18616.9|18592.3|18590.9|575
1726212300000|2024-09-13 07:25:00|18615.8|18614.4|18650.8|18649.4|18662.8|18661.4|18608.3|18606.9|1205
1726212600000|2024-09-13 07:30:00|18650.3|18648.9|18638.3|18636.9|18667.3|18665.9|18632.8|18631.4|902
1726212900000|2024-09-13 07:35:00|18637.8|18636.4|18643.8|18642.4|18648.8|18647.4|18636.8|18635.4|493
1726213200000|2024-09-13 07:40:00|18644.3|18642.9|18643.8|18642.4|18658.3|18656.9|18641.8|18640.4|294
1726213500000|2024-09-13 07:45:00|18647.8|18646.4|18625.8|18624.4|18648.8|18647.4|18625.3|18623.9|432
1726213800000|2024-09-13 07:50:00|18626.3|18624.9|18611.8|18610.4|18634.8|18633.4|18610.8|18609.4|261
1726214100000|2024-09-13 07:55:00|18611.3|18609.9|18608.8|18607.4|18618.3|18616.9|18608.8|18607.4|300
1726214400000|2024-09-13 08:00:00|18608.3|18606.9|18587.3|18585.9|18608.3|18606.9|18585.8|18584.4|390
1726214700000|2024-09-13 08:05:00|18587.8|18586.4|18608.3|18606.9|18608.8|18607.4|18584.8|18583.4|404
1726215000000|2024-09-13 08:10:00|18607.8|18606.4|18626.8|18625.4|18627.8|18626.4|18599.8|18598.4|415
1726215300000|2024-09-13 08:15:00|18626.3|18624.9|18615.8|18614.4|18627.8|18626.4|18604.8|18603.4|252
1726215600000|2024-09-13 08:20:00|18616.3|18614.9|18602.8|18601.4|18619.3|18617.9|18602.8|18601.4|166
1726215900000|2024-09-13 08:25:00|18602.3|18600.9|18591.3|18589.9|18604.3|18602.9|18590.3|18588.9|184
1726216200000|2024-09-13 08:30:00|18592.8|18591.4|18579.8|18578.4|18597.8|18596.4|18577.3|18575.9|191
1726216500000|2024-09-13 08:35:00|18579.3|18577.9|18593.8|18592.4|18594.3|18592.9|18575.8|18574.4|188
1726216800000|2024-09-13 08:40:00|18594.3|18592.9|18596.8|18595.4|18600.8|18599.4|18589.3|18587.9|147
1726217100000|2024-09-13 08:45:00|18597.3|18595.9|18613.8|18612.4|18614.8|18613.4|18594.3|18592.9|167
1726217400000|2024-09-13 08:50:00|18614.3|18612.9|18587.8|18586.4|18615.3|18613.9|18586.8|18585.4|148
1726217700000|2024-09-13 08:55:00|18587.3|18585.9|18586.8|18585.4|18591.8|18590.4|18578.8|18577.4|217
1726218000000|2024-09-13 09:00:00|18587.3|18585.9|18588.8|18587.4|18594.8|18593.4|18576.8|18575.4|223
1726218300000|2024-09-13 09:05:00|18589.3|18587.9|18595.8|18594.4|18596.8|18595.4|18580.8|18579.4|189
1726218600000|2024-09-13 09:10:00|18595.3|18593.9|18606.8|18605.4|18607.8|18606.4|18593.3|18591.9|164
1726218900000|2024-09-13 09:15:00|18606.3|18604.9|18604.8|18603.4|18610.8|18609.4|18597.8|18596.4|138
1726219200000|2024-09-13 09:20:00|18604.3|18602.9|18602.8|18601.4|18605.8|18604.4|18598.3|18596.9|125
1726219500000|2024-09-13 09:25:00|18603.3|18601.9|18593.3|18591.9|18603.8|18602.4|18585.8|18584.4|179
1726219800000|2024-09-13 09:30:00|18592.8|18591.4|18603.8|18602.4|18603.8|18602.4|18591.8|18590.4|126
1726220100000|2024-09-13 09:35:00|18603.3|18601.9|18614.8|18613.4|18618.3|18616.9|18602.3|18600.9|226
1726220400000|2024-09-13 09:40:00|18615.3|18613.9|18612.8|18611.4|18621.3|18619.9|18611.8|18610.4|137
1726220700000|2024-09-13 09:45:00|18612.3|18610.9|18607.3|18605.9|18618.8|18617.4|18605.8|18604.4|168
1726221000000|2024-09-13 09:50:00|18609.8|18608.4|18617.3|18615.9|18617.8|18616.4|18602.8|18601.4|211
1726221300000|2024-09-13 09:55:00|18617.8|18616.4|18606.3|18604.9|18617.8|18616.4|18603.8|18602.4|165
1726221600000|2024-09-13 10:00:00|18605.8|18604.4|18600.8|18599.4|18612.8|18611.4|18598.8|18597.4|182
1726221900000|2024-09-13 10:05:00|18601.3|18599.9|18615.3|18613.9|18617.3|18615.9|18597.8|18596.4|140
1726222200000|2024-09-13 10:10:00|18615.8|18614.4|18620.8|18619.4|18621.3|18619.9|18610.8|18609.4|103
1726222500000|2024-09-13 10:15:00|18620.3|18618.9|18618.8|18617.4|18627.3|18625.9|18615.8|18614.4|162
1726222800000|2024-09-13 10:20:00|18618.3|18616.9|18616.8|18615.4|18620.8|18619.4|18613.3|18611.9|120
1726223100000|2024-09-13 10:25:00|18617.3|18615.9|18621.8|18620.4|18622.8|18621.4|18613.3|18611.9|148
1726223400000|2024-09-13 10:30:00|18622.3|18620.9|18618.3|18616.9|18622.3|18620.9|18616.8|18615.4|186
1726223700000|2024-09-13 10:35:00|18617.8|18616.4|18605.3|18603.9|18619.3|18617.9|18602.3|18600.9|182
1726224000000|2024-09-13 10:40:00|18605.8|18604.4|18601.3|18599.9|18607.3|18605.9|18595.3|18593.9|153
1726224300000|2024-09-13 10:45:00|18600.8|18599.4|18609.8|18608.4|18611.3|18609.9|18600.8|18599.4|192
1726224600000|2024-09-13 10:50:00|18609.3|18607.9|18618.3|18616.9|18620.3|18618.9|18608.8|18607.4|124
1726224900000|2024-09-13 10:55:00|18618.8|18617.4|18619.3|18617.9|18620.8|18619.4|18607.8|18606.4|204
1726225200000|2024-09-13 11:00:00|18618.8|18617.4|18612.8|18611.4|18622.3|18620.9|18610.3|18608.9|438
1726225500000|2024-09-13 11:05:00|18613.3|18611.9|18615.8|18614.4|18622.3|18620.9|18612.3|18610.9|147
1726225800000|2024-09-13 11:10:00|18615.3|18613.9|18604.3|18602.9|18616.3|18614.9|18603.8|18602.4|105
1726226100000|2024-09-13 11:15:00|18603.8|18602.4|18613.3|18611.9|18613.3|18611.9|18603.8|18602.4|64
1726226400000|2024-09-13 11:20:00|18612.8|18611.4|18619.8|18618.4|18620.3|18618.9|18609.8|18608.4|109
1726226700000|2024-09-13 11:25:00|18620.3|18618.9|18618.8|18617.4|18623.3|18621.9|18614.3|18612.9|74
1726227000000|2024-09-13 11:30:00|18618.3|18616.9|18608.8|18607.4|18618.8|18617.4|18607.3|18605.9|102
1726227300000|2024-09-13 11:35:00|18608.3|18606.9|18596.8|18595.4|18614.3|18612.9|18593.8|18592.4|158
1726227600000|2024-09-13 11:40:00|18597|18595.6|18614|18612.6|18617|18615.6|18596|18594.6|513
1726227900000|2024-09-13 11:45:00|18614.5|18613.1|18605|18603.6|18618.5|18617.1|18601.5|18600.1|140
1726228200000|2024-09-13 11:50:00|18604.5|18603.1|18606|18604.6|18613|18611.6|18602|18600.6|172
1726228500000|2024-09-13 11:55:00|18605.5|18604.1|18615.5|18614.1|18617|18615.6|18599|18597.6|180
1726228800000|2024-09-13 12:00:00|18614|18612.6|18625|18623.6|18626|18624.6|18609.5|18608.1|166
1726229100000|2024-09-13 12:05:00|18624.5|18623.1|18629.5|18628.1|18632|18630.6|18619|18617.6|185
1726229400000|2024-09-13 12:10:00|18630|18628.6|18641|18639.6|18643.5|18642.1|18629.5|18628.1|205
1726229700000|2024-09-13 12:15:00|18640.5|18639.1|18638|18636.6|18648|18646.6|18636|18634.6|130
1726230000000|2024-09-13 12:20:00|18637.5|18636.1|18634|18632.6|18645|18643.6|18633|18631.6|131
1726230300000|2024-09-13 12:25:00|18633.5|18632.1|18639|18637.6|18640|18638.6|18624|18622.6|375
1726230600000|2024-09-13 12:30:00|18640|18638.6|18641.5|18640.1|18650.5|18649.1|18635.5|18634.1|169
1726230900000|2024-09-13 12:35:00|18642|18640.6|18632|18630.6|18647|18645.6|18631|18629.6|225
1726231200000|2024-09-13 12:40:00|18631.5|18630.1|18635.5|18634.1|18635.5|18634.1|18617.5|18616.1|269
1726231500000|2024-09-13 12:45:00|18636|18634.6|18638.5|18637.1|18642.5|18641.1|18633.5|18632.1|119
1726231800000|2024-09-13 12:50:00|18639|18637.6|18644|18642.6|18648.5|18647.1|18636.5|18635.1|146
1726232100000|2024-09-13 12:55:00|18644.5|18643.1|18640|18638.6|18652|18650.6|18639|18637.6|181
1726232400000|2024-09-13 13:00:00|18645|18643.6|18643|18641.6|18648|18646.6|18629|18627.6|693
1726232700000|2024-09-13 13:05:00|18642.5|18641.1|18635|18633.6|18643|18641.6|18630|18628.6|218
1726233000000|2024-09-13 13:10:00|18635.5|18634.1|18627|18625.6|18636|18634.6|18624.5|18623.1|177
1726233300000|2024-09-13 13:15:00|18627.5|18626.1|18638|18636.6|18639|18637.6|18625.5|18624.1|304
1726233600000|2024-09-13 13:20:00|18637.5|18636.1|18638|18636.6|18643.5|18642.1|18630.5|18629.1|280
1726233900000|2024-09-13 13:25:00|18637.5|18636.1|18629.5|18628.1|18646|18644.6|18625.5|18624.1|538
1726234200000|2024-09-13 13:30:00|18631|18629.6|18648.5|18647.1|18655.5|18654.1|18629|18627.6|426
1726234500000|2024-09-13 13:35:00|18648|18646.6|18649|18647.6|18657|18655.6|18642.5|18641.1|405
1726234800000|2024-09-13 13:40:00|18648.5|18647.1|18654|18652.6|18661.5|18660.1|18639|18637.6|333
1726235100000|2024-09-13 13:45:00|18655|18653.6|18677|18675.6|18682|18680.6|18649.5|18648.1|607
1726235400000|2024-09-13 13:50:00|18676.5|18675.1|18669.5|18668.1|18683|18681.6|18665.5|18664.1|498
1726235700000|2024-09-13 13:55:00|18670|18668.6|18675|18673.6|18679.5|18678.1|18667.5|18666.1|424
1726236000000|2024-09-13 14:00:00|18681|18679.6|18683|18681.6|18693.5|18692.1|18661|18659.6|600
1726236300000|2024-09-13 14:05:00|18682|18680.6|18678|18676.6|18685|18683.6|18668|18666.6|290
1726236600000|2024-09-13 14:10:00|18678.5|18677.1|18693|18691.6|18698|18696.6|18675.5|18674.1|351
1726236900000|2024-09-13 14:15:00|18694|18692.6|18694.7|18693.3|18697.7|18696.3|18687|18685.6|357
1726237200000|2024-09-13 14:20:00|18695.2|18693.8|18719.7|18718.3|18721.2|18719.8|18694.7|18693.3|699
1726237500000|2024-09-13 14:25:00|18720.2|18718.8|18698.2|18696.8|18722.7|18721.3|18697.2|18695.8|455
1726237800000|2024-09-13 14:30:00|18697.7|18696.3|18688.7|18687.3|18699.2|18697.8|18683.2|18681.8|426
1726238100000|2024-09-13 14:35:00|18688.2|18686.8|18704.7|18703.3|18705.2|18703.8|18682.7|18681.3|265
1726238400000|2024-09-13 14:40:00|18705.2|18703.8|18723.7|18722.3|18723.7|18722.3|18704.2|18702.8|282
1726238700000|2024-09-13 14:45:00|18724.2|18722.8|18720.7|18719.3|18726.7|18725.3|18714.2|18712.8|254
1726239000000|2024-09-13 14:50:00|18720.2|18718.8|18706.1|18704.7|18721.7|18720.3|18704.1|18702.7|453
1726239300000|2024-09-13 14:55:00|18705.6|18704.2|18690.6|18689.2|18716.6|18715.2|18690.6|18689.2|418
1726239600000|2024-09-13 15:00:00|18691.1|18689.7|18696.1|18694.7|18704.1|18702.7|18690.1|18688.7|307
1726239900000|2024-09-13 15:05:00|18696.6|18695.2|18685.6|18684.2|18702.6|18701.2|18685.1|18683.7|302
1726240200000|2024-09-13 15:10:00|18685.1|18683.7|18684.1|18682.7|18695.1|18693.7|18682.1|18680.7|232
1726240500000|2024-09-13 15:15:00|18684.6|18683.2|18689.6|18688.2|18695.1|18693.7|18684.6|18683.2|285
1726240800000|2024-09-13 15:20:00|18690.1|18688.7|18695.1|18693.7|18695.6|18694.2|18682.6|18681.2|492
1726241100000|2024-09-13 15:25:00|18694.6|18693.2|18689.6|18688.2|18699.6|18698.2|18688.6|18687.2|1072
1726241400000|2024-09-13 15:30:00|18690.3|18687.5|18698.3|18695.5|18704.3|18701.5|18687.8|18685|706
1726241700000|2024-09-13 15:35:00|18699.3|18696.5|18700.3|18697.5|18707.3|18704.5|18696.3|18693.5|525
1726242000000|2024-09-13 15:40:00|18700.8|18698|18709.3|18706.5|18711.3|18708.5|18700.8|18698|199
1726242300000|2024-09-13 15:45:00|18710.3|18707.5|18711.3|18708.5|18713.3|18710.5|18704.8|18702|165
1726242600000|2024-09-13 15:50:00|18710.3|18707.5|18707.3|18704.5|18712.8|18710|18703.3|18700.5|186
1726242900000|2024-09-13 15:55:00|18706.8|18704|18706.3|18703.5|18710.3|18707.5|18703.3|18700.5|79
1726243200000|2024-09-13 16:00:00|18705.8|18703|18700.8|18698|18711.8|18709|18699.3|18696.5|135
1726243500000|2024-09-13 16:05:00|18700.3|18697.5|18698.8|18696|18704.3|18701.5|18693.8|18691|123
1726243800000|2024-09-13 16:10:00|18698.3|18695.5|18689.3|18686.5|18699.3|18696.5|18683.8|18681|130
1726244100000|2024-09-13 16:15:00|18688.8|18686|18687.8|18685|18689.3|18686.5|18681.3|18678.5|107
1726244400000|2024-09-13 16:20:00|18687.3|18684.5|18676.3|18673.5|18687.3|18684.5|18676.3|18673.5|140
1726244700000|2024-09-13 16:25:00|18676.8|18674|18663.3|18660.5|18677.8|18675|18660.3|18657.5|216
1726245000000|2024-09-13 16:30:00|18662.8|18660|18673.3|18670.5|18673.3|18670.5|18662.3|18659.5|107
1726245300000|2024-09-13 16:35:00|18672.8|18670|18667.8|18665|18673.3|18670.5|18663.8|18661|71
1726245600000|2024-09-13 16:40:00|18667.3|18664.5|18669.8|18667|18673.3|18670.5|18666.3|18663.5|61
1726245900000|2024-09-13 16:45:00|18670.3|18667.5|18664.8|18662|18670.3|18667.5|18663.8|18661|27
1726246200000|2024-09-13 16:50:00|18664.3|18661.5|18677.8|18675|18677.8|18675|18663.3|18660.5|109
1726246500000|2024-09-13 16:55:00|18678.3|18675.5|18680.3|18677.5|18680.8|18678|18673.3|18670.5|93
1726246800000|2024-09-13 17:00:00|18679.8|18677|18680.3|18677.5|18681.3|18678.5|18676.3|18673.5|91
1726247100000|2024-09-13 17:05:00|18679.8|18677|18684.3|18681.5|18688.3|18685.5|18679.3|18676.5|65
1726247400000|2024-09-13 17:10:00|18683.8|18681|18689.8|18687|18690.3|18687.5|18683.3|18680.5|99
1726247700000|2024-09-13 17:15:00|18689.3|18686.5|18691.3|18688.5|18694.8|18692|18687.3|18684.5|56
1726248000000|2024-09-13 17:20:00|18690.8|18688|18685.8|18683|18693.3|18690.5|18684.3|18681.5|54
1726248300000|2024-09-13 17:25:00|18686.3|18683.5|18696.3|18693.5|18696.3|18693.5|18685.8|18683|71
1726248600000|2024-09-13 17:30:00|18695.8|18693|18690.3|18687.5|18698.8|18696|18690.3|18687.5|69
1726248900000|2024-09-13 17:35:00|18690.8|18688|18698.3|18695.5|18700.8|18698|18688.8|18686|119
1726249200000|2024-09-13 17:40:00|18697.3|18694.5|18695.3|18692.5|18700.8|18698|18691.3|18688.5|65
1726249500000|2024-09-13 17:45:00|18695.8|18693|18697.3|18694.5|18698.8|18696|18694.8|18692|22
1726249800000|2024-09-13 17:50:00|18696.8|18694|18692.8|18690|18698.3|18695.5|18691.8|18689|52
1726250100000|2024-09-13 17:55:00|18693.3|18690.5|18684.8|18682|18693.3|18690.5|18682.8|18680|68
1726250400000|2024-09-13 18:00:00|18684.3|18681.5|18676.3|18673.5|18685.3|18682.5|18657.3|18654.5|198
1726250700000|2024-09-13 18:05:00|18676.8|18674|18693.3|18690.5|18694.8|18692|18676.3|18673.5|96
1726251000000|2024-09-13 18:10:00|18692.8|18690|18678.3|18675.5|18692.8|18690|18672.8|18670|138
1726251300000|2024-09-13 18:15:00|18677.8|18675|18682.3|18679.5|18682.8|18680|18675.8|18673|60
1726251600000|2024-09-13 18:20:00|18681.8|18679|18669.3|18666.5|18682.3|18679.5|18669.3|18666.5|100
1726251900000|2024-09-13 18:25:00|18668.3|18665.5|18666.3|18663.5|18671.3|18668.5|18661.8|18659|75
1726252200000|2024-09-13 18:30:00|18665.8|18663|18665.3|18662.5|18667.8|18665|18659.3|18656.5|74
1726252500000|2024-09-13 18:35:00|18665.8|18663|18666.3|18663.5|18667.8|18665|18664.3|18661.5|54
1726252800000|2024-09-13 18:40:00|18666.8|18664|18669.3|18666.5|18676.8|18674|18664.3|18661.5|137
1726253100000|2024-09-13 18:45:00|18669.8|18667|18668.8|18666|18674.3|18671.5|18667.8|18665|59
1726253400000|2024-09-13 18:50:00|18668.3|18665.5|18667.3|18664.5|18669.3|18666.5|18662.3|18659.5|64
1726253700000|2024-09-13 18:55:00|18666.8|18664|18667.8|18665|18670.3|18667.5|18664.8|18662|35
1726254000000|2024-09-13 19:00:00|18665.8|18663|18660.3|18657.5|18665.8|18663|18658.3|18655.5|62
1726254300000|2024-09-13 19:05:00|18660.8|18658|18667.3|18664.5|18669.8|18667|18660.8|18658|117
1726254600000|2024-09-13 19:10:00|18666.8|18664|18667.3|18664.5|18668.8|18666|18662.3|18659.5|43
1726254900000|2024-09-13 19:15:00|18666.8|18664|18672.8|18670|18675.3|18672.5|18666.3|18663.5|31
1726255200000|2024-09-13 19:20:00|18672.3|18669.5|18674.3|18671.5|18675.3|18672.5|18669.8|18667|107
1726255500000|2024-09-13 19:25:00|18674.8|18672|18682.3|18679.5|18683.3|18680.5|18672.3|18669.5|79
1726255800000|2024-09-13 19:30:00|18682.8|18680|18684.3|18681.5|18686.3|18683.5|18680.3|18677.5|151
1726256100000|2024-09-13 19:35:00|18683.8|18681|18677.3|18674.5|18684.3|18681.5|18671.8|18669|132
1726256400000|2024-09-13 19:40:00|18677.8|18675|18680.8|18678|18681.8|18679|18676.8|18674|106
1726256700000|2024-09-13 19:45:00|18680.3|18677.5|18681.3|18678.5|18688.3|18685.5|18679.8|18677|157
1726257000000|2024-09-13 19:50:00|18681.8|18679|18686.8|18684|18687.3|18684.5|18679.3|18676.5|134
1726257300000|2024-09-13 19:55:00|18686.3|18683.5|18689.3|18686.5|18690.3|18687.5|18682.8|18680|172
1726257600000|2024-09-13 20:00:00|18693.9|18686.9|18682.3|18675.3|18693.9|18686.9|18677.3|18670.3|23
1726257900000|2024-09-13 20:05:00|18683.1|18676.1|18689.7|18682.7|18691.4|18684.4|18683.1|18676.1|0
1726258200000|2024-09-13 20:10:00|18688.9|18681.9|18687.2|18680.2|18690.1|18683.1|18679.8|18672.8|0
1726258500000|2024-09-13 20:15:00|18687.6|18680.6|18691.4|18684.4|18692.2|18685.2|18683.9|18676.9|0
1726258800000|2024-09-13 20:20:00|18691|18684|18693.9|18686.9|18693.9|18686.9|18690.6|18683.6|0
1726259100000|2024-09-13 20:25:00|18695.6|18688.6|18693.1|18686.1|18698.9|18691.9|18692.2|18685.2|0
1726259400000|2024-09-13 20:30:00|18692.6|18685.6|18689.7|18682.7|18693.9|18686.9|18688.9|18681.9|0
1726259700000|2024-09-13 20:35:00|18688.9|18681.9|18689.7|18682.7|18691.4|18684.4|18688.9|18681.9|0
1726260000000|2024-09-13 20:40:00|18688.9|18681.9|18686.4|18679.4|18689.7|18682.7|18686|18679|0
1726260300000|2024-09-13 20:45:00|18686|18679|18681.4|18674.4|18686.4|18679.4|18679.8|18672.8|0
1726260600000|2024-09-13 20:50:00|18681.8|18674.8|18683.1|18676.1|18683.9|18676.9|18681.8|18674.8|0
1726260900000|2024-09-13 20:55:00|18682.7|18675.7|18683.1|18676.1|18683.9|18676.9|18680.2|18673.2|0
1726437600000|2024-09-15 22:00:00|18687.8|18680.8|18691.1|18684.1|18694.6|18687.6|18687.8|18680.8|0
1726437900000|2024-09-15 22:05:00|18690.6|18683.6|18691.2|18684.2|18695.3|18688.3|18689.1|18682.1|0
1726438200000|2024-09-15 22:10:00|18690.7|18683.7|18688.9|18681.9|18692.3|18685.3|18683.9|18676.9|0
1726438500000|2024-09-15 22:15:00|18687.2|18680.2|18681.4|18674.4|18688.1|18681.1|18677.3|18670.3|0
1726438800000|2024-09-15 22:20:00|18681.3|18674.3|18673.7|18666.7|18681.3|18674.3|18673.7|18666.7|0
1726439100000|2024-09-15 22:25:00|18674.1|18667.1|18676.2|18669.2|18677.1|18670.1|18672.9|18665.9|0
1726439400000|2024-09-15 22:30:00|18677.1|18670.1|18679.7|18672.7|18680.6|18673.6|18676.2|18669.2|0
1726439700000|2024-09-15 22:35:00|18680.1|18673.1|18678.1|18671.1|18684.3|18677.3|18678.1|18671.1|0
1726440000000|2024-09-15 22:40:00|18678|18671|18683.8|18676.8|18684.7|18677.7|18678|18671|0
1726440300000|2024-09-15 22:45:00|18683.4|18676.4|18683.9|18676.9|18686|18679|18679.7|18672.7|0
1726440600000|2024-09-15 22:50:00|18683.1|18676.1|18683.9|18676.9|18685.6|18678.6|18683.1|18676.1|0
1726440900000|2024-09-15 22:55:00|18684.3|18677.3|18686.3|18679.3|18688.1|18681.1|18683.9|18676.9|0
1726441200000|2024-09-15 23:00:00|18685.9|18678.9|18685.5|18678.5|18689.7|18682.7|18684.6|18677.6|0
1726441500000|2024-09-15 23:05:00|18685.9|18678.9|18694.5|18687.5|18695|18688|18685.9|18678.9|0
1726441800000|2024-09-15 23:10:00|18695|18688|18698|18691|18698.8|18691.8|18694|18687|0
1726442100000|2024-09-15 23:15:00|18698.4|18691.4|18701.8|18694.8|18702.3|18695.3|18698.4|18691.4|0
1726442400000|2024-09-15 23:20:00|18702.2|18695.2|18699.5|18692.5|18706|18699|18698.3|18691.3|0
1726442700000|2024-09-15 23:25:00|18699.9|18692.9|18701.7|18694.7|18702.7|18695.7|18699.8|18692.8|0
1726443000000|2024-09-15 23:30:00|18700.9|18693.9|18699.4|18692.4|18702.8|18695.8|18699.4|18692.4|0
1726443300000|2024-09-15 23:35:00|18699|18692|18696.9|18689.9|18701.9|18694.9|18696.1|18689.1|0
1726443600000|2024-09-15 23:40:00|18699.4|18692.4|18702.7|18695.7|18703.5|18696.5|18697.7|18690.7|0
1726443900000|2024-09-15 23:45:00|18702.3|18695.3|18703.5|18696.5|18707.7|18700.7|18701|18694|0
1726444200000|2024-09-15 23:50:00|18703|18696|18703|18696|18704.7|18697.7|18701.4|18694.4|0
1726444500000|2024-09-15 23:55:00|18703.5|18696.5|18701.8|18694.8|18703.5|18696.5|18700.1|18693.1|0
1726444800000|2024-09-16 00:00:00|18702.2|18695.2|18706.1|18699.1|18707.8|18700.8|18700.1|18693.1|0
1726445100000|2024-09-16 00:05:00|18706.5|18699.5|18708.1|18701.1|18708.7|18701.7|18704|18697|0
1726445400000|2024-09-16 00:10:00|18708.5|18701.5|18702|18695|18708.9|18701.9|18697|18690|0
1726445700000|2024-09-16 00:15:00|18701.5|18694.5|18708.3|18703.3|18718.3|18713.3|18701.1|18694.1|91
1726446000000|2024-09-16 00:20:00|18707.8|18702.8|18709.3|18704.3|18713.8|18708.8|18707.8|18702.8|13
1726446300000|2024-09-16 00:25:00|18709.8|18704.8|18705.3|18700.3|18709.8|18704.8|18704.3|18699.3|18
1726446600000|2024-09-16 00:30:00|18704.8|18699.8|18706.3|18701.3|18706.3|18701.3|18700.8|18695.8|10
1726446900000|2024-09-16 00:35:00|18705.8|18700.8|18709.8|18704.8|18710.3|18705.3|18702.3|18697.3|15
1726447200000|2024-09-16 00:40:00|18710.3|18705.3|18718.3|18713.3|18718.3|18713.3|18703.3|18698.3|23
1726447500000|2024-09-16 00:45:00|18717.8|18712.8|18711.8|18706.8|18718.3|18713.3|18701.3|18696.3|12
1726447800000|2024-09-16 00:50:00|18710.3|18705.3|18706.3|18701.3|18712.8|18707.8|18705.8|18700.8|8
1726448100000|2024-09-16 00:55:00|18706.8|18701.8|18711.8|18706.8|18713.3|18708.3|18706.3|18701.3|25
1726448400000|2024-09-16 01:00:00|18711.3|18706.3|18705.3|18700.3|18712.3|18707.3|18704.3|18699.3|17
1726448700000|2024-09-16 01:05:00|18704.8|18699.8|18702.3|18697.3|18708.8|18703.8|18701.8|18696.8|4
1726449000000|2024-09-16 01:10:00|18702.8|18697.8|18699.8|18694.8|18704.3|18699.3|18697.8|18692.8|7
1726449300000|2024-09-16 01:15:00|18698.3|18693.3|18691.8|18686.8|18698.3|18693.3|18686.8|18681.8|16
1726449600000|2024-09-16 01:20:00|18695.3|18690.3|18692.3|18687.3|18699.3|18694.3|18692.3|18687.3|10
1726449900000|2024-09-16 01:25:00|18692.8|18687.8|18700.3|18695.3|18702.3|18697.3|18692.3|18687.3|6
1726450200000|2024-09-16 01:30:00|18699.8|18694.8|18699.8|18694.8|18701.3|18696.3|18694.3|18689.3|3
1726450500000|2024-09-16 01:35:00|18699.3|18694.3|18697.8|18692.8|18699.3|18694.3|18691.8|18686.8|1
1726450800000|2024-09-16 01:40:00|18697.3|18692.3|18693.8|18688.8|18698.3|18693.3|18693.3|18688.3|0
1726451100000|2024-09-16 01:45:00|18694.3|18689.3|18698.8|18693.8|18701.3|18696.3|18694.3|18689.3|2
1726451400000|2024-09-16 01:50:00|18699.3|18694.3|18701.3|18696.3|18703.3|18698.3|18697.3|18692.3|0
1726451700000|2024-09-16 01:55:00|18700.8|18695.8|18703.8|18698.8|18705.3|18700.3|18699.3|18694.3|0
1726452000000|2024-09-16 02:00:00|18704.3|18699.3|18701.3|18696.3|18705.3|18700.3|18700.8|18695.8|5
1726452300000|2024-09-16 02:05:00|18700.8|18695.8|18701.3|18696.3|18704.8|18699.8|18700.3|18695.3|1
1726452600000|2024-09-16 02:10:00|18700.8|18695.8|18707.3|18702.3|18707.3|18702.3|18700.8|18695.8|3
1726452900000|2024-09-16 02:15:00|18706.8|18701.8|18714.8|18709.8|18714.8|18709.8|18704.8|18699.8|17
1726453200000|2024-09-16 02:20:00|18714.3|18709.3|18716.8|18711.8|18718.3|18713.3|18712.8|18707.8|10
1726453500000|2024-09-16 02:25:00|18716.3|18711.3|18716.8|18711.8|18718.3|18713.3|18712.8|18707.8|24
1726453800000|2024-09-16 02:30:00|18717.3|18712.3|18713.8|18708.8|18718.3|18713.3|18709.8|18704.8|13
1726454100000|2024-09-16 02:35:00|18714.3|18709.3|18718.3|18713.3|18718.3|18713.3|18713.8|18708.8|14
1726454400000|2024-09-16 02:40:00|18717.8|18712.8|18717.8|18712.8|18719.8|18714.8|18717.8|18712.8|4
1726454700000|2024-09-16 02:45:00|18718.3|18713.3|18719.8|18714.8|18719.8|18714.8|18717.3|18712.3|3
1726455000000|2024-09-16 02:50:00|18719.3|18714.3|18721.3|18716.3|18722.8|18717.8|18718.8|18713.8|5
1726455300000|2024-09-16 02:55:00|18720.8|18715.8|18723.3|18718.3|18723.8|18718.8|18719.3|18714.3|2
1726455600000|2024-09-16 03:00:00|18723.8|18718.8|18720.3|18715.3|18723.8|18718.8|18719.3|18714.3|0
1726455900000|2024-09-16 03:05:00|18719.8|18714.8|18722.3|18717.3|18722.3|18717.3|18717.8|18712.8|4
1726456200000|2024-09-16 03:10:00|18721.8|18716.8|18726.8|18721.8|18727.8|18722.8|18720.3|18715.3|7
1726456500000|2024-09-16 03:15:00|18726.3|18721.3|18730.8|18725.8|18730.8|18725.8|18725.3|18720.3|18
1726456800000|2024-09-16 03:20:00|18730.3|18725.3|18726.8|18721.8|18730.3|18725.3|18726.3|18721.3|7
1726457100000|2024-09-16 03:25:00|18727.8|18722.8|18727.3|18722.3|18728.3|18723.3|18726.3|18721.3|1
1726457400000|2024-09-16 03:30:00|18728.3|18723.3|18728.3|18723.3|18729.3|18724.3|18725.8|18720.8|3
1726457700000|2024-09-16 03:35:00|18728.8|18723.8|18725.8|18720.8|18728.8|18723.8|18723.8|18718.8|5
1726458000000|2024-09-16 03:40:00|18726.3|18721.3|18728.3|18723.3|18728.3|18723.3|18726.3|18721.3|0
1726458300000|2024-09-16 03:45:00|18728.8|18723.8|18729.8|18724.8|18729.8|18724.8|18727.8|18722.8|0
1726458600000|2024-09-16 03:50:00|18728.8|18723.8|18726.8|18721.8|18729.8|18724.8|18724.8|18719.8|15
1726458900000|2024-09-16 03:55:00|18727.3|18722.3|18727.8|18722.8|18728.8|18723.8|18726.8|18721.8|4
1726459200000|2024-09-16 04:00:00|18728.3|18723.3|18727.8|18722.8|18728.3|18723.3|18727.8|18722.8|0
1726459500000|2024-09-16 04:05:00|18727.3|18722.3|18727.8|18722.8|18727.8|18722.8|18726.3|18721.3|0
1726459800000|2024-09-16 04:10:00|18728.3|18723.3|18728.3|18723.3|18728.8|18723.8|18728.3|18723.3|0
1726460100000|2024-09-16 04:15:00|18727.8|18722.8|18728.3|18723.3|18728.3|18723.3|18727.8|18722.8|2
1726460400000|2024-09-16 04:20:00|18727.8|18722.8|18727.8|18722.8|18727.8|18722.8|18726.3|18721.3|0
1726460700000|2024-09-16 04:25:00|18727.3|18722.3|18728.3|18723.3|18728.3|18723.3|18726.3|18721.3|1
1726461000000|2024-09-16 04:30:00|18727.3|18722.3|18727.3|18722.3|18728.3|18723.3|18725.8|18720.8|4
1726461300000|2024-09-16 04:35:00|18724.3|18719.3|18724.8|18719.8|18725.3|18720.3|18720.3|18715.3|27
1726461600000|2024-09-16 04:40:00|18725.3|18720.3|18720.3|18715.3|18725.3|18720.3|18717.8|18712.8|9
1726461900000|2024-09-16 04:45:00|18720.8|18715.8|18718.3|18713.3|18720.8|18715.8|18718.3|18713.3|2
1726462200000|2024-09-16 04:50:00|18718.8|18713.8|18723.3|18718.3|18723.8|18718.8|18718.3|18713.3|5
1726462500000|2024-09-16 04:55:00|18722.8|18717.8|18719.3|18714.3|18724.3|18719.3|18718.3|18713.3|3
1726462800000|2024-09-16 05:00:00|18718.8|18713.8|18717.3|18712.3|18719.8|18714.8|18715.8|18710.8|16
1726463100000|2024-09-16 05:05:00|18716.8|18711.8|18717.3|18712.3|18719.3|18714.3|18715.8|18710.8|5
1726463400000|2024-09-16 05:10:00|18716.8|18711.8|18713.8|18708.8|18717.3|18712.3|18711.8|18706.8|9
1726463700000|2024-09-16 05:15:00|18713.3|18708.3|18708.8|18703.8|18714.3|18709.3|18707.8|18702.8|16
1726464000000|2024-09-16 05:20:00|18709.8|18704.8|18709.3|18704.3|18713.8|18708.8|18709.3|18704.3|9
1726464300000|2024-09-16 05:25:00|18708.8|18703.8|18709.8|18704.8|18710.3|18705.3|18707.3|18702.3|7
1726464600000|2024-09-16 05:30:00|18709.3|18704.3|18704.8|18699.8|18709.8|18704.8|18704.3|18699.3|17
1726464900000|2024-09-16 05:35:00|18705.3|18700.3|18700.3|18695.3|18705.8|18700.8|18698.8|18693.8|31
1726465200000|2024-09-16 05:40:00|18700.8|18695.8|18697.3|18692.3|18703.3|18698.3|18696.8|18691.8|5
1726465500000|2024-09-16 05:45:00|18697.8|18692.8|18703.8|18698.8|18704.3|18699.3|18697.8|18692.8|15
1726465800000|2024-09-16 05:50:00|18704.3|18699.3|18704.3|18699.3|18705.8|18700.8|18699.3|18694.3|13
1726466100000|2024-09-16 05:55:00|18703.8|18698.8|18701.3|18696.3|18704.3|18699.3|18697.3|18692.3|20
1726466400000|2024-09-16 06:00:00|18700.2|18697.4|18688.2|18685.4|18703.7|18700.9|18688.2|18685.4|117
1726466700000|2024-09-16 06:05:00|18688.7|18685.9|18677.7|18674.9|18689.2|18686.4|18673.2|18670.4|175
1726467000000|2024-09-16 06:10:00|18678.2|18675.4|18663.7|18660.9|18678.2|18675.4|18657.2|18654.4|207
1726467300000|2024-09-16 06:15:00|18663.2|18660.4|18664.7|18661.9|18667.2|18664.4|18655.2|18652.4|96
1726467600000|2024-09-16 06:20:00|18664.2|18661.4|18655.7|18652.9|18666.7|18663.9|18655.7|18652.9|98
1726467900000|2024-09-16 06:25:00|18655.2|18652.4|18655.2|18652.4|18662.7|18659.9|18652.2|18649.4|151
1726468200000|2024-09-16 06:30:00|18656.7|18653.9|18642.7|18639.9|18656.7|18653.9|18641.7|18638.9|157
1726468500000|2024-09-16 06:35:00|18643.2|18640.4|18640.7|18637.9|18645.7|18642.9|18638.2|18635.4|75
1726468800000|2024-09-16 06:40:00|18641.7|18638.9|18642.7|18639.9|18646.2|18643.4|18638.2|18635.4|103
1726469100000|2024-09-16 06:45:00|18642.2|18639.4|18652.7|18649.9|18653.2|18650.4|18639.2|18636.4|230
1726469400000|2024-09-16 06:50:00|18652.2|18649.4|18637.2|18634.4|18655.2|18652.4|18636.2|18633.4|172
1726469700000|2024-09-16 06:55:00|18636.7|18633.9|18631.7|18628.9|18644.2|18641.4|18628.7|18625.9|231
1726470000000|2024-09-16 07:00:00|18631|18629.6|18635|18633.6|18642|18640.6|18608.5|18607.1|1096
1726470300000|2024-09-16 07:05:00|18635.5|18634.1|18651|18649.6|18658|18656.6|18627.5|18626.1|632
1726470600000|2024-09-16 07:10:00|18650.5|18649.1|18657|18655.6|18664.5|18663.1|18646|18644.6|1516
1726470900000|2024-09-16 07:15:00|18657.5|18656.1|18647.5|18646.1|18657.5|18656.1|18634.5|18633.1|463
1726471200000|2024-09-16 07:20:00|18647|18645.6|18650|18648.6|18659|18657.6|18644.5|18643.1|200
1726471500000|2024-09-16 07:25:00|18649.5|18648.1|18628|18626.6|18649.5|18648.1|18627|18625.6|302
1726471800000|2024-09-16 07:30:00|18628.5|18627.1|18639|18637.6|18642.5|18641.1|18623.5|18622.1|236
1726472100000|2024-09-16 07:35:00|18639.5|18638.1|18634.5|18633.1|18643|18641.6|18629|18627.6|287
1726472400000|2024-09-16 07:40:00|18634|18632.6|18636|18634.6|18651|18649.6|18633.5|18632.1|180
1726472700000|2024-09-16 07:45:00|18636.5|18635.1|18648|18646.6|18651.5|18650.1|18632|18630.6|202
1726473000000|2024-09-16 07:50:00|18647.5|18646.1|18655|18653.6|18655.5|18654.1|18641|18639.6|223
1726473300000|2024-09-16 07:55:00|18654.5|18653.1|18657|18655.6|18658|18656.6|18642.5|18641.1|233
1726473600000|2024-09-16 08:00:00|18656.5|18655.1|18666|18664.6|18666.5|18665.1|18647|18645.6|340
1726473900000|2024-09-16 08:05:00|18667|18665.6|18643|18641.6|18667.5|18666.1|18641.5|18640.1|850
1726474200000|2024-09-16 08:10:00|18642.5|18641.1|18636|18634.6|18645|18643.6|18633|18631.6|743
1726474500000|2024-09-16 08:15:00|18635.5|18634.1|18650|18648.6|18650|18648.6|18634.5|18633.1|832
1726474800000|2024-09-16 08:20:00|18649.5|18648.1|18663|18661.6|18663|18661.6|18646|18644.6|243
1726475100000|2024-09-16 08:25:00|18663.5|18662.1|18654|18652.6|18664|18662.6|18652.5|18651.1|218
1726475400000|2024-09-16 08:30:00|18654.5|18653.1|18637|18635.6|18657.5|18656.1|18636|18634.6|576
1726475700000|2024-09-16 08:35:00|18637.5|18636.1|18635|18633.6|18641|18639.6|18629.5|18628.1|177
1726476000000|2024-09-16 08:40:00|18634.5|18633.1|18650|18648.6|18651|18649.6|18634.5|18633.1|151
1726476300000|2024-09-16 08:45:00|18649|18647.6|18636|18634.6|18650|18648.6|18630.5|18629.1|128
1726476600000|2024-09-16 08:50:00|18636.5|18635.1|18643.5|18642.1|18647|18645.6|18634|18632.6|359
1726476900000|2024-09-16 08:55:00|18643|18641.6|18650|18648.6|18650|18648.6|18639|18637.6|571
1726477200000|2024-09-16 09:00:00|18649.5|18648.1|18648.8|18647.4|18652.3|18650.9|18644|18642.6|174
1726477500000|2024-09-16 09:05:00|18649.3|18647.9|18647.8|18646.4|18652.3|18650.9|18642.8|18641.4|193
1726477800000|2024-09-16 09:10:00|18644.8|18643.4|18657.8|18656.4|18659.8|18658.4|18643.8|18642.4|232
1726478100000|2024-09-16 09:15:00|18658.3|18656.9|18657.8|18656.4|18663.3|18661.9|18648.3|18646.9|183
1726478400000|2024-09-16 09:20:00|18658.3|18656.9|18656.8|18655.4|18662.8|18661.4|18655.8|18654.4|110
1726478700000|2024-09-16 09:25:00|18657.3|18655.9|18659.8|18658.4|18663.3|18661.9|18649.8|18648.4|401
1726479000000|2024-09-16 09:30:00|18659.3|18657.9|18661.8|18660.4|18664.8|18663.4|18656.8|18655.4|109
1726479300000|2024-09-16 09:35:00|18662.8|18661.4|18658.8|18657.4|18669.3|18667.9|18658.8|18657.4|515
1726479600000|2024-09-16 09:40:00|18659.3|18657.9|18649.3|18647.9|18661.8|18660.4|18649.3|18647.9|235
1726479900000|2024-09-16 09:45:00|18648.8|18647.4|18639.8|18638.4|18651.3|18649.9|18636.8|18635.4|229
1726480200000|2024-09-16 09:50:00|18640.3|18638.9|18627.8|18626.4|18640.8|18639.4|18627.8|18626.4|451
1726480500000|2024-09-16 09:55:00|18627.3|18625.9|18632.3|18630.9|18637.3|18635.9|18624.8|18623.4|182
1726480800000|2024-09-16 10:00:00|18632.8|18631.4|18642.8|18641.4|18644.3|18642.9|18629.8|18628.4|155
1726481100000|2024-09-16 10:05:00|18642.3|18640.9|18648.3|18646.9|18655.8|18654.4|18638.8|18637.4|99
1726481400000|2024-09-16 10:10:00|18647.8|18646.4|18655.3|18653.9|18659.3|18657.9|18642.8|18641.4|239
1726481700000|2024-09-16 10:15:00|18654.8|18653.4|18650.8|18649.4|18655.8|18654.4|18648.8|18647.4|102
1726482000000|2024-09-16 10:20:00|18650.3|18648.9|18653.8|18652.4|18654.8|18653.4|18647.3|18645.9|196
1726482300000|2024-09-16 10:25:00|18653.3|18651.9|18640.8|18639.4|18653.8|18652.4|18639.8|18638.4|86
1726482600000|2024-09-16 10:30:00|18641.3|18639.9|18642.3|18640.9|18647.3|18645.9|18640.8|18639.4|287
1726482900000|2024-09-16 10:35:00|18641.8|18640.4|18646.8|18645.4|18652.3|18650.9|18638.8|18637.4|129
1726483200000|2024-09-16 10:40:00|18647.3|18645.9|18648.3|18646.9|18649.3|18647.9|18640.8|18639.4|128
1726483500000|2024-09-16 10:45:00|18648.8|18647.4|18660.8|18659.4|18661.3|18659.9|18648.8|18647.4|143
1726483800000|2024-09-16 10:50:00|18661.3|18659.9|18661.8|18660.4|18665.8|18664.4|18655.3|18653.9|194
1726484100000|2024-09-16 10:55:00|18661.3|18659.9|18656.3|18654.9|18662.8|18661.4|18656.3|18654.9|56
1726484400000|2024-09-16 11:00:00|18656.8|18655.4|18660.8|18659.4|18662.8|18661.4|18650.8|18649.4|234
1726484700000|2024-09-16 11:05:00|18661.3|18659.9|18655.3|18653.9|18664.3|18662.9|18654.8|18653.4|86
1726485000000|2024-09-16 11:10:00|18655.8|18654.4|18662.8|18661.4|18666.3|18664.9|18653.8|18652.4|64
1726485300000|2024-09-16 11:15:00|18663.3|18661.9|18658.3|18656.9|18663.8|18662.4|18656.8|18655.4|105
1726485600000|2024-09-16 11:20:00|18658.8|18657.4|18650.8|18649.4|18660.3|18658.9|18650.3|18648.9|95
1726485900000|2024-09-16 11:25:00|18651.3|18649.9|18654.8|18653.4|18656.8|18655.4|18651.3|18649.9|85
1726486200000|2024-09-16 11:30:00|18654.3|18652.9|18658.8|18657.4|18658.8|18657.4|18645.3|18643.9|115
1726486500000|2024-09-16 11:35:00|18659.3|18657.9|18654.3|18652.9|18662.3|18660.9|18650.8|18649.4|83
1726486800000|2024-09-16 11:40:00|18653.8|18652.4|18649.8|18648.4|18657.3|18655.9|18647.3|18645.9|130
1726487100000|2024-09-16 11:45:00|18649.3|18647.9|18659.8|18658.4|18661.3|18659.9|18647.8|18646.4|266
1726487400000|2024-09-16 11:50:00|18659.3|18657.9|18655.8|18654.4|18666.8|18665.4|18653.8|18652.4|123
1726487700000|2024-09-16 11:55:00|18656.3|18654.9|18658.8|18657.4|18667.3|18665.9|18650.3|18648.9|330
1726488000000|2024-09-16 12:00:00|18658.3|18656.9|18655.8|18654.4|18658.8|18657.4|18642.8|18641.4|162
1726488300000|2024-09-16 12:05:00|18655.3|18653.9|18662.3|18660.9|18662.3|18660.9|18648.3|18646.9|171
1726488600000|2024-09-16 12:10:00|18661.8|18660.4|18656.8|18655.4|18667.3|18665.9|18655.8|18654.4|108
1726488900000|2024-09-16 12:15:00|18657.3|18655.9|18644.8|18643.4|18660.8|18659.4|18644.3|18642.9|207
1726489200000|2024-09-16 12:20:00|18644.3|18642.9|18633.3|18631.9|18646.3|18644.9|18631.8|18630.4|230
1726489500000|2024-09-16 12:25:00|18632.8|18631.4|18650.8|18649.4|18650.8|18649.4|18629.8|18628.4|202
1726489800000|2024-09-16 12:30:00|18649.8|18648.4|18634.8|18633.4|18649.8|18648.4|18630.3|18628.9|325
1726490100000|2024-09-16 12:35:00|18634.3|18632.9|18645.8|18644.4|18649.8|18648.4|18634.3|18632.9|156
1726490400000|2024-09-16 12:40:00|18645.3|18643.9|18641.3|18639.9|18645.8|18644.4|18636.3|18634.9|91
1726490700000|2024-09-16 12:45:00|18641.8|18640.4|18636.3|18634.9|18643.8|18642.4|18633.3|18631.9|717
1726491000000|2024-09-16 12:50:00|18636.8|18635.4|18639.8|18638.4|18644.3|18642.9|18629.8|18628.4|236
1726491300000|2024-09-16 12:55:00|18639.3|18637.9|18644.8|18643.4|18651.8|18650.4|18638.8|18637.4|109
1726491600000|2024-09-16 13:00:00|18644.3|18642.9|18636.8|18635.4|18649.3|18647.9|18636.8|18635.4|145
1726491900000|2024-09-16 13:05:00|18636.3|18634.9|18639.8|18638.4|18641.3|18639.9|18630.8|18629.4|96
1726492200000|2024-09-16 13:10:00|18640.3|18638.9|18641.8|18640.4|18645.3|18643.9|18634.3|18632.9|132
1726492500000|2024-09-16 13:15:00|18642.3|18640.9|18636.9|18635.5|18642.3|18640.9|18629.4|18628|124
1726492800000|2024-09-16 13:20:00|18637.4|18636|18628.9|18627.5|18638.4|18637|18628.4|18627|190
1726493100000|2024-09-16 13:25:00|18628.4|18627|18636.4|18635|18640.9|18639.5|18627.9|18626.5|703
1726493400000|2024-09-16 13:30:00|18636.9|18635.5|18631.9|18630.5|18648.9|18647.5|18627.9|18626.5|825
1726493700000|2024-09-16 13:35:00|18631.4|18630|18619.9|18618.5|18632.9|18631.5|18605.4|18604|737
1726494000000|2024-09-16 13:40:00|18619.4|18618|18603.9|18602.5|18624.4|18623|18602.4|18601|528
1726494300000|2024-09-16 13:45:00|18603.4|18602|18623.4|18622|18626.4|18625|18597.9|18596.5|527
1726494600000|2024-09-16 13:50:00|18622.9|18621.5|18653.9|18652.5|18654.9|18653.5|18621.9|18620.5|518
1726494900000|2024-09-16 13:55:00|18652.9|18651.5|18653.9|18652.5|18656.9|18655.5|18642.9|18641.5|468
1726495200000|2024-09-16 14:00:00|18653.4|18652|18640.9|18639.5|18658.4|18657|18623.4|18622|469
1726495500000|2024-09-16 14:05:00|18641.4|18640|18655.4|18654|18664.4|18663|18640.9|18639.5|1685
1726495800000|2024-09-16 14:10:00|18654.9|18653.5|18638.9|18637.5|18662.9|18661.5|18638.4|18637|376
1726496100000|2024-09-16 14:15:00|18639.4|18638|18657.9|18656.5|18658.9|18657.5|18637.9|18636.5|370
1726496400000|2024-09-16 14:20:00|18656.9|18655.5|18650.4|18649|18658.4|18657|18643.4|18642|523
1726496700000|2024-09-16 14:25:00|18649.9|18648.5|18657.9|18656.5|18658.9|18657.5|18643.4|18642|386
1726497000000|2024-09-16 14:30:00|18656.9|18655.5|18623.9|18622.5|18658.9|18657.5|18611.4|18610|543
1726497300000|2024-09-16 14:35:00|18623.4|18622|18638.9|18637.5|18642.4|18641|18618.9|18617.5|405
1726497600000|2024-09-16 14:40:00|18639.4|18638|18658.9|18657.5|18659.9|18658.5|18635.4|18634|272
1726497900000|2024-09-16 14:45:00|18658.4|18657|18646.9|18645.5|18658.9|18657.5|18632.9|18631.5|401
1726498200000|2024-09-16 14:50:00|18646.4|18645|18631.4|18630|18652.4|18651|18628.4|18627|756
1726498500000|2024-09-16 14:55:00|18632.4|18631|18635.9|18634.5|18637.9|18636.5|18627.9|18626.5|2008
1726498800000|2024-09-16 15:00:00|18634.9|18633.5|18631.9|18630.5|18635.4|18634|18620.4|18619|353
1726499100000|2024-09-16 15:05:00|18632.4|18631|18638.4|18637|18643.4|18642|18629.4|18628|479
1726499400000|2024-09-16 15:10:00|18637.9|18636.5|18629.9|18628.5|18642.9|18641.5|18629.9|18628.5|218
1726499700000|2024-09-16 15:15:00|18628.9|18627.5|18630.9|18629.5|18634.4|18633|18625.4|18624|237
1726500000000|2024-09-16 15:20:00|18630.4|18629|18638.4|18637|18639.4|18638|18626.9|18625.5|488
1726500300000|2024-09-16 15:25:00|18638.9|18637.5|18630.9|18629.5|18641.9|18640.5|18628.4|18627|1125
1726500600000|2024-09-16 15:30:00|18631.6|18628.8|18637.1|18634.3|18637.6|18634.8|18629.1|18626.3|534
1726500900000|2024-09-16 15:35:00|18637.6|18634.8|18637.6|18634.8|18640.1|18637.3|18632.1|18629.3|408
1726501200000|2024-09-16 15:40:00|18638.1|18635.3|18639.6|18636.8|18643.6|18640.8|18634.1|18631.3|137
1726501500000|2024-09-16 15:45:00|18639.1|18636.3|18642.6|18639.8|18645.6|18642.8|18634.6|18631.8|107
1726501800000|2024-09-16 15:50:00|18643.1|18640.3|18653.6|18650.8|18654.1|18651.3|18639.6|18636.8|236
1726502100000|2024-09-16 15:55:00|18654.1|18651.3|18648.6|18645.8|18656.6|18653.8|18647.6|18644.8|101
1726502400000|2024-09-16 16:00:00|18649.1|18646.3|18645.6|18642.8|18654.1|18651.3|18645.6|18642.8|54
1726502700000|2024-09-16 16:05:00|18646.1|18643.3|18651.6|18648.8|18655.1|18652.3|18644.6|18641.8|75
1726503000000|2024-09-16 16:10:00|18652.1|18649.3|18642.6|18639.8|18653.6|18650.8|18640.1|18637.3|109
1726503300000|2024-09-16 16:15:00|18643.1|18640.3|18642.6|18639.8|18648.1|18645.3|18639.1|18636.3|64
1726503600000|2024-09-16 16:20:00|18642.1|18639.3|18641.6|18638.8|18646.6|18643.8|18639.1|18636.3|59
1726503900000|2024-09-16 16:25:00|18642.1|18639.3|18656.1|18653.3|18657.1|18654.3|18641.6|18638.8|70
1726504200000|2024-09-16 16:30:00|18655.6|18652.8|18647.6|18644.8|18656.6|18653.8|18641.6|18638.8|131
1726504500000|2024-09-16 16:35:00|18647.1|18644.3|18648.1|18645.3|18651.6|18648.8|18646.1|18643.3|36
1726504800000|2024-09-16 16:40:00|18648.6|18645.8|18653.1|18650.3|18654.6|18651.8|18647.6|18644.8|71
1726505100000|2024-09-16 16:45:00|18653.6|18650.8|18652.1|18649.3|18654.1|18651.3|18647.6|18644.8|125
1726505400000|2024-09-16 16:50:00|18651.6|18648.8|18649.6|18646.8|18652.1|18649.3|18647.6|18644.8|268
1726505700000|2024-09-16 16:55:00|18649.1|18646.3|18651.1|18648.3|18654.1|18651.3|18647.6|18644.8|69
1726506000000|2024-09-16 17:00:00|18651.6|18648.8|18652.6|18649.8|18654.1|18651.3|18650.1|18647.3|24
1726506300000|2024-09-16 17:05:00|18653.1|18650.3|18653.1|18650.3|18655.1|18652.3|18649.1|18646.3|83
1726506600000|2024-09-16 17:10:00|18654.1|18651.3|18654.1|18651.3|18657.1|18654.3|18652.6|18649.8|36
1726506900000|2024-09-16 17:15:00|18655.1|18652.3|18659.6|18656.8|18659.6|18656.8|18653.1|18650.3|87
1726507200000|2024-09-16 17:20:00|18660.1|18657.3|18658.6|18655.8|18660.6|18657.8|18651.6|18648.8|106
1726507500000|2024-09-16 17:25:00|18659.1|18656.3|18661.6|18658.8|18665.1|18662.3|18653.1|18650.3|127
1726507800000|2024-09-16 17:30:00|18662.1|18659.3|18666.1|18663.3|18667.1|18664.3|18659.6|18656.8|69
1726508100000|2024-09-16 17:35:00|18665.6|18662.8|18680.6|18677.8|18681.1|18678.3|18665.6|18662.8|211
1726508400000|2024-09-16 17:40:00|18680.1|18677.3|18687.1|18684.3|18688.1|18685.3|18676.1|18673.3|147
1726508700000|2024-09-16 17:45:00|18688.1|18685.3|18688.6|18685.8|18690.1|18687.3|18683.1|18680.3|118
1726509000000|2024-09-16 17:50:00|18689.1|18686.3|18688.1|18685.3|18691.6|18688.8|18687.1|18684.3|114
1726509300000|2024-09-16 17:55:00|18687.6|18684.8|18692.1|18689.3|18693.1|18690.3|18686.1|18683.3|60
1726509600000|2024-09-16 18:00:00|18691.6|18688.8|18685.1|18682.3|18692.6|18689.8|18685.1|18682.3|79
1726509900000|2024-09-16 18:05:00|18685.6|18682.8|18689.1|18686.3|18689.1|18686.3|18681.6|18678.8|81
1726510200000|2024-09-16 18:10:00|18690.1|18687.3|18691.6|18688.8|18695.1|18692.3|18689.1|18686.3|94
1726510500000|2024-09-16 18:15:00|18692.1|18689.3|18687.1|18684.3|18692.1|18689.3|18684.6|18681.8|56
1726510800000|2024-09-16 18:20:00|18686.6|18683.8|18694.1|18691.3|18697.1|18694.3|18685.6|18682.8|141
1726511100000|2024-09-16 18:25:00|18694.6|18691.8|18698.1|18695.3|18698.6|18695.8|18693.1|18690.3|50
1726511400000|2024-09-16 18:30:00|18699.1|18696.3|18700.1|18697.3|18700.6|18697.8|18694.1|18691.3|84
1726511700000|2024-09-16 18:35:00|18700.6|18697.8|18698.1|18695.3|18703.1|18700.3|18694.1|18691.3|82
1726512000000|2024-09-16 18:40:00|18698.6|18695.8|18693.1|18690.3|18699.1|18696.3|18689.6|18686.8|91
1726512300000|2024-09-16 18:45:00|18693.6|18690.8|18697.6|18694.8|18697.6|18694.8|18686.6|18683.8|44
1726512600000|2024-09-16 18:50:00|18697.1|18694.3|18695.1|18692.3|18700.1|18697.3|18693.6|18690.8|52
1726512900000|2024-09-16 18:55:00|18695.6|18692.8|18711.1|18708.3|18713.1|18710.3|18694.6|18691.8|123
1726513200000|2024-09-16 19:00:00|18711.6|18708.8|18709.1|18706.3|18714.1|18711.3|18705.6|18702.8|155
1726513500000|2024-09-16 19:05:00|18708.6|18705.8|18712.1|18709.3|18714.1|18711.3|18707.1|18704.3|71
1726513800000|2024-09-16 19:10:00|18712.6|18709.8|18705.1|18702.3|18713.6|18710.8|18704.1|18701.3|62
1726514100000|2024-09-16 19:15:00|18704.6|18701.8|18707.6|18704.8|18708.6|18705.8|18703.1|18700.3|80
1726514400000|2024-09-16 19:20:00|18707.1|18704.3|18699.6|18696.8|18707.6|18704.8|18698.1|18695.3|89
1726514700000|2024-09-16 19:25:00|18700.1|18697.3|18701.1|18698.3|18703.6|18700.8|18698.1|18695.3|102
1726515000000|2024-09-16 19:30:00|18700.6|18697.8|18705.6|18702.8|18706.6|18703.8|18698.1|18695.3|592
1726515300000|2024-09-16 19:35:00|18706.1|18703.3|18707.1|18704.3|18708.6|18705.8|18699.1|18696.3|66
1726515600000|2024-09-16 19:40:00|18706.6|18703.8|18709.6|18706.8|18712.1|18709.3|18706.6|18703.8|71
1726515900000|2024-09-16 19:45:00|18709.1|18706.3|18710.6|18707.8|18712.1|18709.3|18708.6|18705.8|71
1726516200000|2024-09-16 19:50:00|18711.1|18708.3|18724.6|18721.8|18726.1|18723.3|18710.1|18707.3|333
1726516500000|2024-09-16 19:55:00|18725.1|18722.3|18721.1|18718.3|18727.1|18724.3|18718.1|18715.3|246
1726516800000|2024-09-16 20:00:00|18724|18717|18712.6|18705.6|18724.9|18717.9|18711|18704|11
1726517100000|2024-09-16 20:05:00|18712.2|18705.2|18715|18708|18716.3|18709.3|18710.4|18703.4|0
1726517400000|2024-09-16 20:10:00|18714.6|18707.6|18709.6|18702.6|18714.6|18707.6|18708.7|18701.7|0
1726517700000|2024-09-16 20:15:00|18710.4|18703.4|18711.8|18704.8|18713.5|18706.5|18709.6|18702.6|0
1726518000000|2024-09-16 20:20:00|18712.2|18705.2|18717.4|18710.4|18718.3|18711.3|18711|18704|0
1726518300000|2024-09-16 20:25:00|18717.8|18710.8|18715.8|18708.8|18718.3|18711.3|18714.9|18707.9|0
1726518600000|2024-09-16 20:30:00|18715.6|18708.6|18709.2|18702.2|18716.4|18709.4|18708.4|18701.4|0
1726518900000|2024-09-16 20:35:00|18710|18703|18711.6|18704.6|18711.6|18704.6|18709.2|18702.2|0
1726519200000|2024-09-16 20:40:00|18710.8|18703.8|18709.2|18702.2|18710.8|18703.8|18708.3|18701.3|0
1726519500000|2024-09-16 20:45:00|18709.1|18702.1|18709|18702|18710.8|18703.8|18707|18700|0
1726519800000|2024-09-16 20:50:00|18708.6|18701.6|18706.5|18699.5|18709|18702|18706.5|18699.5|0
1726520100000|2024-09-16 20:55:00|18706.1|18699.1|18705.6|18698.6|18706.7|18699.7|18704.2|18697.2|0
1726520400000|2024-09-16 21:00:00|18707.1|18700.1|18704.6|18697.6|18707.9|18700.9|18702.7|18695.7|0
1726520700000|2024-09-16 21:05:00|18704|18697|18704.1|18697.1|18704.3|18697.3|18701.9|18694.9|0
1726521000000|2024-09-16 21:10:00|18704.2|18697.2|18704.6|18697.6|18704.6|18697.6|18703.4|18696.4|0
1726521300000|2024-09-16 21:15:00|18704.8|18697.8|18704.7|18697.7|18705.6|18698.6|18704.5|18697.5|0
1726521600000|2024-09-16 21:20:00|18704.6|18697.6|18703.3|18696.3|18704.6|18697.6|18703.3|18696.3|0
1726521900000|2024-09-16 21:25:00|18703.6|18696.6|18700.6|18693.6|18703.7|18696.7|18700.5|18693.5|0
1726522200000|2024-09-16 21:30:00|18700.8|18693.8|18704.3|18697.3|18704.3|18697.3|18700.8|18693.8|0
1726522500000|2024-09-16 21:35:00|18704.4|18697.4|18704.6|18697.6|18704.7|18697.7|18702.5|18695.5|0
1726522800000|2024-09-16 21:40:00|18704.9|18697.9|18704.4|18697.4|18705.1|18698.1|18703.2|18696.2|0
1726523100000|2024-09-16 21:45:00|18705.4|18698.4|18705.4|18698.4|18705.8|18698.8|18704.6|18697.6|0
1726523400000|2024-09-16 21:50:00|18703|18696|18702.7|18695.7|18704.3|18697.3|18701.5|18694.5|0
1726523700000|2024-09-16 21:55:00|18703.6|18696.6|18703.6|18696.6|18707.7|18700.7|18703|18696|0
1726524000000|2024-09-16 22:00:00|18709.2|18702.2|18710.8|18703.8|18714.1|18707.1|18709.1|18702.1|0
1726524300000|2024-09-16 22:05:00|18710.4|18703.4|18716.2|18709.2|18717|18710|18710|18703|0
1726524600000|2024-09-16 22:10:00|18716.6|18709.6|18717.4|18710.4|18717.9|18710.9|18716.2|18709.2|0
1726524900000|2024-09-16 22:15:00|18717.8|18710.8|18724.1|18717.1|18725.3|18718.3|18716.6|18709.6|0
1726525200000|2024-09-16 22:20:00|18723.7|18716.7|18725.6|18718.6|18727|18720|18721.1|18714.1|0
1726525500000|2024-09-16 22:25:00|18724.8|18717.8|18720.9|18713.9|18726.8|18719.8|18720.1|18713.1|0
1726525800000|2024-09-16 22:30:00|18721.3|18714.3|18724.2|18717.2|18725.5|18718.5|18720.1|18713.1|0
1726526100000|2024-09-16 22:35:00|18723.8|18716.8|18726.2|18719.2|18726.2|18719.2|18723.4|18716.4|0
1726526400000|2024-09-16 22:40:00|18725|18718|18724.3|18717.3|18725.8|18718.8|18722.3|18715.3|0
1726526700000|2024-09-16 22:45:00|18723.9|18716.9|18721.4|18714.4|18724.8|18717.8|18719.7|18712.7|0
1726527000000|2024-09-16 22:50:00|18720.5|18713.5|18723.4|18716.4|18725.5|18718.5|18720.5|18713.5|0
1726527300000|2024-09-16 22:55:00|18723|18716|18719.1|18712.1|18723.4|18716.4|18717.5|18710.5|0
1726527600000|2024-09-16 23:00:00|18719.2|18712.2|18720|18713|18725|18718|18719.2|18712.2|0
1726527900000|2024-09-16 23:05:00|18720.4|18713.4|18717.1|18710.1|18721.7|18714.7|18717.1|18710.1|0
1726528200000|2024-09-16 23:10:00|18716.7|18709.7|18710.9|18703.9|18716.7|18709.7|18709.3|18702.3|0
1726528500000|2024-09-16 23:15:00|18711.3|18704.3|18715.1|18708.1|18715.9|18708.9|18711.3|18704.3|0
1726528800000|2024-09-16 23:20:00|18714.7|18707.7|18715.5|18708.5|18715.5|18708.5|18711.8|18704.8|0
1726529100000|2024-09-16 23:25:00|18715.9|18708.9|18718|18711|18722.7|18715.7|18714.3|18707.3|0
1726529400000|2024-09-16 23:30:00|18718.4|18711.4|18714|18707|18720.1|18713.1|18712.7|18705.7|0
1726529700000|2024-09-16 23:35:00|18713.6|18706.6|18713.2|18706.2|18714|18707|18711.5|18704.5|0
1726530000000|2024-09-16 23:40:00|18712.7|18705.7|18713.4|18706.4|18715.8|18708.8|18712.3|18705.3|0
1726530300000|2024-09-16 23:45:00|18713.8|18706.8|18714.2|18707.2|18715|18708|18712.5|18705.5|0
1726530600000|2024-09-16 23:50:00|18715|18708|18713.4|18706.4|18715.9|18708.9|18712.9|18705.9|0
1726530900000|2024-09-16 23:55:00|18712.5|18705.5|18711.1|18704.1|18713.4|18706.4|18708.7|18701.7|0
1726531200000|2024-09-17 00:00:00|18709.5|18702.5|18712.1|18705.1|18717.8|18710.8|18708.2|18701.2|0
1726531500000|2024-09-17 00:05:00|18712.9|18705.9|18710.4|18703.4|18713.3|18706.3|18708.8|18701.8|0
1726531800000|2024-09-17 00:10:00|18710|18703|18708.7|18701.7|18711.2|18704.2|18706.2|18699.2|0
1726532100000|2024-09-17 00:15:00|18708.3|18701.3|18705.7|18700.7|18708.3|18703.2|18699.7|18694.7|59
1726532400000|2024-09-17 00:20:00|18706.2|18701.2|18702.2|18697.2|18707.7|18702.7|18702.2|18697.2|12
1726532700000|2024-09-17 00:25:00|18702.7|18697.7|18695.2|18690.2|18705.7|18700.7|18694.7|18689.7|13
1726533000000|2024-09-17 00:30:00|18695.7|18690.7|18695.2|18690.2|18702.2|18697.2|18691.7|18686.7|17
1726533300000|2024-09-17 00:35:00|18694.7|18689.7|18691.2|18686.2|18695.2|18690.2|18691.2|18686.2|11
1726533600000|2024-09-17 00:40:00|18690.7|18685.7|18685.2|18680.2|18690.7|18685.7|18684.2|18679.2|5
1726533900000|2024-09-17 00:45:00|18684.7|18679.7|18686.2|18681.2|18687.2|18682.2|18684.2|18679.2|1
1726534200000|2024-09-17 00:50:00|18686.7|18681.7|18688.2|18683.2|18690.7|18685.7|18686.7|18681.7|4
1726534500000|2024-09-17 00:55:00|18688.7|18683.7|18685.7|18680.7|18689.2|18684.2|18684.7|18679.7|6
1726534800000|2024-09-17 01:00:00|18684.2|18679.2|18685.2|18680.2|18685.7|18680.7|18682.2|18677.2|13
1726535100000|2024-09-17 01:05:00|18685.7|18680.7|18683.2|18678.2|18685.7|18680.7|18681.7|18676.7|8
1726535400000|2024-09-17 01:10:00|18682.7|18677.7|18678.7|18673.7|18686.2|18681.2|18678.7|18673.7|8
1726535700000|2024-09-17 01:15:00|18678.2|18673.2|18680.2|18675.2|18684.2|18679.2|18675.2|18670.2|10
1726536000000|2024-09-17 01:20:00|18679.7|18674.7|18675.2|18670.2|18680.2|18675.2|18672.7|18667.7|6
1726536300000|2024-09-17 01:25:00|18674.7|18669.7|18677.2|18672.2|18678.2|18673.2|18674.2|18669.2|6
1726536600000|2024-09-17 01:30:00|18677.7|18672.7|18689.2|18684.2|18689.7|18684.7|18676.7|18671.7|13
1726536900000|2024-09-17 01:35:00|18691.2|18686.2|18687.2|18682.2|18691.2|18686.2|18685.7|18680.7|11
1726537200000|2024-09-17 01:40:00|18687.7|18682.7|18697.2|18692.2|18698.2|18693.2|18687.7|18682.7|22
1726537500000|2024-09-17 01:45:00|18697.7|18692.7|18692.7|18687.7|18699.2|18694.2|18692.2|18687.2|13
1726537800000|2024-09-17 01:50:00|18692.2|18687.2|18689.2|18684.2|18692.7|18687.7|18687.2|18682.2|7
1726538100000|2024-09-17 01:55:00|18689.7|18684.7|18695.2|18690.2|18696.2|18691.2|18689.7|18684.7|3
1726538400000|2024-09-17 02:00:00|18695.7|18690.7|18694.2|18689.2|18696.2|18691.2|18693.2|18688.2|3
1726538700000|2024-09-17 02:05:00|18693.7|18688.7|18687.2|18682.2|18695.2|18690.2|18687.2|18682.2|0
1726539000000|2024-09-17 02:10:00|18686.7|18681.7|18691.2|18686.2|18692.7|18687.7|18686.2|18681.2|15
1726539300000|2024-09-17 02:15:00|18691.7|18686.7|18686.7|18681.7|18694.2|18689.2|18686.2|18681.2|11
1726539600000|2024-09-17 02:20:00|18686.2|18681.2|18683.7|18678.7|18688.2|18683.2|18683.7|18678.7|9
1726539900000|2024-09-17 02:25:00|18684.2|18679.2|18685.7|18680.7|18686.2|18681.2|18684.2|18679.2|0
1726540200000|2024-09-17 02:30:00|18685.2|18680.2|18684.7|18679.7|18686.7|18681.7|18683.7|18678.7|3
1726540500000|2024-09-17 02:35:00|18685.2|18680.2|18686.2|18681.2|18687.2|18682.2|18683.7|18678.7|5
1726540800000|2024-09-17 02:40:00|18686.7|18681.7|18686.2|18681.2|18686.7|18681.7|18685.2|18680.2|2
1726541100000|2024-09-17 02:45:00|18685.7|18680.7|18688.7|18683.7|18688.7|18683.7|18685.2|18680.2|0
1726541400000|2024-09-17 02:50:00|18689.7|18684.7|18694.7|18689.7|18695.2|18690.2|18689.7|18684.7|1
1726541700000|2024-09-17 02:55:00|18695.2|18690.2|18694.2|18689.2|18695.7|18690.7|18692.2|18687.2|3
1726542000000|2024-09-17 03:00:00|18694.7|18689.7|18694.7|18689.7|18695.7|18690.7|18693.7|18688.7|7
1726542300000|2024-09-17 03:05:00|18695.2|18690.2|18696.7|18691.7|18696.7|18691.7|18694.7|18689.7|1
1726542600000|2024-09-17 03:10:00|18696.2|18691.2|18691.2|18686.2|18696.2|18691.2|18690.2|18685.2|5
1726542900000|2024-09-17 03:15:00|18691.7|18686.7|18686.2|18681.2|18692.2|18687.2|18685.7|18680.7|6
1726543200000|2024-09-17 03:20:00|18685.7|18680.7|18687.7|18682.7|18688.2|18683.2|18685.7|18680.7|1
1726543500000|2024-09-17 03:25:00|18688.2|18683.2|18689.7|18684.7|18690.2|18685.2|18688.2|18683.2|0
1726543800000|2024-09-17 03:30:00|18690.2|18685.2|18700.2|18695.2|18701.2|18696.2|18689.7|18684.7|5
1726544100000|2024-09-17 03:35:00|18700.7|18695.7|18691.2|18686.2|18700.7|18695.7|18689.2|18684.2|13
1726544400000|2024-09-17 03:40:00|18691.7|18686.7|18691.7|18686.7|18692.7|18687.7|18684.7|18679.7|16
1726544700000|2024-09-17 03:45:00|18691.2|18686.2|18688.2|18683.2|18693.2|18688.2|18687.2|18682.2|4
1726545000000|2024-09-17 03:50:00|18687.7|18682.7|18691.2|18686.2|18693.2|18688.2|18687.2|18682.2|5
1726545300000|2024-09-17 03:55:00|18690.7|18685.7|18692.2|18687.2|18693.2|18688.2|18687.2|18682.2|2
1726545600000|2024-09-17 04:00:00|18691.7|18686.7|18689.2|18684.2|18695.2|18690.2|18686.2|18681.2|2
1726545900000|2024-09-17 04:05:00|18689.7|18684.7|18694.7|18689.7|18695.2|18690.2|18689.7|18684.7|10
1726546200000|2024-09-17 04:10:00|18694.2|18689.2|18695.7|18690.7|18698.2|18693.2|18692.2|18687.2|2
1726546500000|2024-09-17 04:15:00|18696.2|18691.2|18695.2|18690.2|18696.2|18691.2|18692.7|18687.7|8
1726546800000|2024-09-17 04:20:00|18692.2|18687.2|18688.2|18683.2|18693.2|18688.2|18686.2|18681.2|21
1726547100000|2024-09-17 04:25:00|18687.7|18682.7|18690.2|18685.2|18690.7|18685.7|18687.2|18682.2|2
1726547400000|2024-09-17 04:30:00|18690.7|18685.7|18688.2|18683.2|18691.2|18686.2|18687.7|18682.7|1
1726547700000|2024-09-17 04:35:00|18687.7|18682.7|18688.2|18683.2|18690.7|18685.7|18687.7|18682.7|1
1726548000000|2024-09-17 04:40:00|18688.7|18683.7|18687.2|18682.2|18688.7|18683.7|18686.2|18681.2|4
1726548300000|2024-09-17 04:45:00|18687.7|18682.7|18691.2|18686.2|18691.2|18686.2|18687.7|18682.7|3
1726548600000|2024-09-17 04:50:00|18691.7|18686.7|18688.7|18683.7|18691.7|18686.7|18686.2|18681.2|26
1726548900000|2024-09-17 04:55:00|18689.7|18684.7|18693.7|18688.7|18695.2|18690.2|18689.7|18684.7|9
1726549200000|2024-09-17 05:00:00|18694.7|18689.7|18700.2|18695.2|18704.2|18699.2|18694.7|18689.7|29
1726549500000|2024-09-17 05:05:00|18699.7|18694.7|18702.2|18697.2|18703.2|18698.2|18699.2|18694.2|2
1726549800000|2024-09-17 05:10:00|18701.7|18696.7|18699.7|18694.7|18703.2|18698.2|18699.7|18694.7|2
1726550100000|2024-09-17 05:15:00|18700.2|18695.2|18701.2|18696.2|18702.7|18697.7|18699.7|18694.7|12
1726550400000|2024-09-17 05:20:00|18701.7|18696.7|18704.7|18699.7|18704.7|18699.7|18700.2|18695.2|10
1726550700000|2024-09-17 05:25:00|18704.2|18699.2|18696.2|18691.2|18704.7|18699.7|18695.7|18690.7|33
1726551000000|2024-09-17 05:30:00|18696.7|18691.7|18697.2|18692.2|18697.7|18692.7|18695.2|18690.2|16
1726551300000|2024-09-17 05:35:00|18695.2|18690.2|18695.2|18690.2|18697.2|18692.2|18692.2|18687.2|7
1726551600000|2024-09-17 05:40:00|18695.7|18690.7|18698.7|18693.7|18698.7|18693.7|18695.2|18690.2|8
1726551900000|2024-09-17 05:45:00|18699.2|18694.2|18706.2|18701.2|18707.2|18702.2|18695.2|18690.2|40
1726552200000|2024-09-17 05:50:00|18706.7|18701.7|18712.2|18707.2|18713.2|18708.2|18703.2|18698.2|42
1726552500000|2024-09-17 05:55:00|18711.7|18706.7|18713.7|18708.7|18718.7|18713.7|18709.2|18704.2|131
1726552800000|2024-09-17 06:00:00|18712.6|18709.8|18724.1|18721.3|18733.6|18730.8|18712.6|18709.8|151
1726553100000|2024-09-17 06:05:00|18724.6|18721.8|18713.6|18710.8|18725.1|18722.3|18699.1|18696.3|251
1726553400000|2024-09-17 06:10:00|18714.1|18711.3|18712.1|18709.3|18718.6|18715.8|18711.1|18708.3|78
1726553700000|2024-09-17 06:15:00|18712.6|18709.8|18701.6|18698.8|18713.1|18710.3|18699.6|18696.8|100
1726554000000|2024-09-17 06:20:00|18702.1|18699.3|18699.6|18696.8|18704.6|18701.8|18699.1|18696.3|41
1726554300000|2024-09-17 06:25:00|18700.1|18697.3|18699.6|18696.8|18704.1|18701.3|18695.6|18692.8|98
1726554600000|2024-09-17 06:30:00|18700.1|18697.3|18706.6|18703.8|18707.1|18704.3|18698.6|18695.8|159
1726554900000|2024-09-17 06:35:00|18707.1|18704.3|18705.6|18702.8|18710.1|18707.3|18705.1|18702.3|134
1726555200000|2024-09-17 06:40:00|18706.1|18703.3|18704.6|18701.8|18708.1|18705.3|18703.6|18700.8|72
1726555500000|2024-09-17 06:45:00|18705.1|18702.3|18697.6|18694.8|18706.6|18703.8|18696.6|18693.8|259
1726555800000|2024-09-17 06:50:00|18697.1|18694.3|18705.6|18702.8|18705.6|18702.8|18692.1|18689.3|297
1726556100000|2024-09-17 06:55:00|18705.1|18702.3|18704.6|18701.8|18711.1|18708.3|18701.6|18698.8|276
1726556400000|2024-09-17 07:00:00|18703.6|18700.8|18689.9|18688.5|18715.9|18714.5|18687.9|18686.5|1336
1726556700000|2024-09-17 07:05:00|18688.4|18687|18701.9|18700.5|18706.9|18705.5|18681.9|18680.5|414
1726557000000|2024-09-17 07:10:00|18702.4|18701|18695.9|18694.5|18713.9|18712.5|18692.9|18691.5|714
1726557300000|2024-09-17 07:15:00|18695.4|18694|18707.9|18706.5|18719.4|18718|18693.9|18692.5|1032
1726557600000|2024-09-17 07:20:00|18708.4|18707|18705.9|18704.5|18714.4|18713|18696.9|18695.5|270
1726557900000|2024-09-17 07:25:00|18706.4|18705|18704.9|18703.5|18716.9|18715.5|18696.9|18695.5|316
1726558200000|2024-09-17 07:30:00|18703.4|18702|18708.9|18707.5|18710.9|18709.5|18696.9|18695.5|360
1726558500000|2024-09-17 07:35:00|18708.4|18707|18705.9|18704.5|18715.9|18714.5|18701.9|18700.5|536
1726558800000|2024-09-17 07:40:00|18705.4|18704|18703.9|18702.5|18706.9|18705.5|18695.9|18694.5|285
1726559100000|2024-09-17 07:45:00|18703.4|18702|18694.9|18693.5|18703.4|18702|18691.4|18690|391
1726559400000|2024-09-17 07:50:00|18694.4|18693|18674.9|18673.5|18694.9|18693.5|18669.9|18668.5|1074
1726559700000|2024-09-17 07:55:00|18674.4|18673|18678.9|18677.5|18688.4|18687|18671.9|18670.5|469
1726560000000|2024-09-17 08:00:00|18677.9|18676.5|18692.9|18691.5|18696.9|18695.5|18676.9|18675.5|362
1726560300000|2024-09-17 08:05:00|18692.4|18691|18694.9|18693.5|18698.9|18697.5|18688.4|18687|204
1726560600000|2024-09-17 08:10:00|18695.4|18694|18692.4|18691|18702.9|18701.5|18692.4|18691|813
1726560900000|2024-09-17 08:15:00|18692.9|18691.5|18684.9|18683.5|18698.9|18697.5|18683.9|18682.5|405
1726561200000|2024-09-17 08:20:00|18684.4|18683|18698.9|18697.5|18700.4|18699|18677.9|18676.5|742
1726561500000|2024-09-17 08:25:00|18698.4|18697|18691.9|18690.5|18698.9|18697.5|18684.9|18683.5|344
1726561800000|2024-09-17 08:30:00|18692.4|18691|18694.9|18693.5|18698.9|18697.5|18689.4|18688|395
1726562100000|2024-09-17 08:35:00|18695.4|18694|18709.9|18708.5|18710.9|18709.5|18694.9|18693.5|628
1726562400000|2024-09-17 08:40:00|18710.4|18709|18711.9|18710.5|18716.4|18715|18706.4|18705|797
1726562700000|2024-09-17 08:45:00|18712.4|18711|18700.9|18699.5|18712.9|18711.5|18698.9|18697.5|600
1726563000000|2024-09-17 08:50:00|18701.4|18700|18709.9|18708.5|18709.9|18708.5|18698.4|18697|228
1726563300000|2024-09-17 08:55:00|18709.4|18708|18709.9|18708.5|18712.9|18711.5|18708.4|18707|402
1726563600000|2024-09-17 09:00:00|18710.4|18709|18706.9|18705.5|18716.4|18715|18705.4|18704|399
1726563900000|2024-09-17 09:05:00|18706.4|18705|18717.9|18716.5|18723.4|18722|18704.9|18703.5|439
1726564200000|2024-09-17 09:10:00|18718.4|18717|18729.9|18728.5|18739.4|18738|18715.4|18714|435
1726564500000|2024-09-17 09:15:00|18730.9|18729.5|18718.9|18717.5|18731.9|18730.5|18714.9|18713.5|301
1726564800000|2024-09-17 09:20:00|18719.4|18718|18722.7|18721.3|18722.7|18721.3|18715.9|18714.5|251
1726565100000|2024-09-17 09:25:00|18723.2|18721.8|18735.7|18734.3|18736.7|18735.3|18719.7|18718.3|237
1726565400000|2024-09-17 09:30:00|18736.2|18734.8|18727.7|18726.3|18740.7|18739.3|18727.7|18726.3|309
1726565700000|2024-09-17 09:35:00|18728.2|18726.8|18740.7|18739.3|18747.7|18746.3|18728.2|18726.8|502
1726566000000|2024-09-17 09:40:00|18741.2|18739.8|18748.2|18746.8|18750.2|18748.8|18739.7|18738.3|299
1726566300000|2024-09-17 09:45:00|18748.7|18747.3|18759.7|18758.3|18760.2|18758.8|18747.7|18746.3|961
1726566600000|2024-09-17 09:50:00|18760.2|18758.8|18769.2|18767.8|18769.2|18767.8|18757.7|18756.3|570
1726566900000|2024-09-17 09:55:00|18769.7|18768.3|18752.7|18751.3|18769.7|18768.3|18752.7|18751.3|411
1726567200000|2024-09-17 10:00:00|18753.2|18751.8|18768.7|18767.3|18769.2|18767.8|18753.2|18751.8|188
1726567500000|2024-09-17 10:05:00|18769.2|18767.8|18772.7|18771.3|18773.7|18772.3|18766.2|18764.8|286
1726567800000|2024-09-17 10:10:00|18773.2|18771.8|18790.7|18789.3|18791.7|18790.3|18773.2|18771.8|411
1726568100000|2024-09-17 10:15:00|18791.2|18789.8|18777.2|18775.8|18791.2|18789.8|18773.2|18771.8|411
1726568400000|2024-09-17 10:20:00|18779.2|18777.8|18777.7|18776.3|18784.2|18782.8|18772.2|18770.8|417
1726568700000|2024-09-17 10:25:00|18777.2|18775.8|18788.2|18786.8|18791.2|18789.8|18773.2|18771.8|252
1726569000000|2024-09-17 10:30:00|18789.2|18787.8|18793.7|18792.3|18794.7|18793.3|18784.7|18783.3|229
1726569300000|2024-09-17 10:35:00|18794.2|18792.8|18791.7|18790.3|18800.2|18798.8|18789.7|18788.3|369
1726569600000|2024-09-17 10:40:00|18792.2|18790.8|18785.7|18784.3|18802.2|18800.8|18784.7|18783.3|289
1726569900000|2024-09-17 10:45:00|18786.2|18784.8|18780.7|18779.3|18789.2|18787.8|18780.2|18778.8|249
1726570200000|2024-09-17 10:50:00|18781.2|18779.8|18772.7|18771.3|18784.2|18782.8|18769.7|18768.3|1011
1726570500000|2024-09-17 10:55:00|18773.7|18772.3|18765.7|18764.3|18777.2|18775.8|18764.7|18763.3|407
1726570800000|2024-09-17 11:00:00|18766.2|18764.8|18766.7|18765.3|18769.7|18768.3|18761.7|18760.3|196
1726571100000|2024-09-17 11:05:00|18766.2|18764.8|18758.7|18757.3|18766.7|18765.3|18756.7|18755.3|135
1726571400000|2024-09-17 11:10:00|18758.2|18756.8|18754.7|18753.3|18760.7|18759.3|18753.7|18752.3|164
1726571700000|2024-09-17 11:15:00|18755.2|18753.8|18745.7|18744.3|18755.7|18754.3|18744.7|18743.3|647
1726572000000|2024-09-17 11:20:00|18747.7|18746.3|18742.7|18741.3|18748.7|18747.3|18738.2|18736.8|306
1726572300000|2024-09-17 11:25:00|18742.2|18740.8|18727.7|18726.3|18742.2|18740.8|18724.7|18723.3|258
1726572600000|2024-09-17 11:30:00|18728.2|18726.8|18729.7|18728.3|18736.7|18735.3|18727.2|18725.8|413
1726572900000|2024-09-17 11:35:00|18729.2|18727.8|18745.7|18744.3|18745.7|18744.3|18727.7|18726.3|284
1726573200000|2024-09-17 11:40:00|18745.2|18743.8|18754|18752.6|18755|18753.6|18744.2|18742.8|199
1726573500000|2024-09-17 11:45:00|18753.5|18752.1|18764.5|18763.1|18766.5|18765.1|18753|18751.6|264
1726573800000|2024-09-17 11:50:00|18765.5|18764.1|18771.5|18770.1|18776.5|18775.1|18764.5|18763.1|246
1726574100000|2024-09-17 11:55:00|18772|18770.6|18772|18770.6|18777|18775.6|18770|18768.6|233
1726574400000|2024-09-17 12:00:00|18771.5|18770.1|18773.5|18772.1|18778.5|18777.1|18769.5|18768.1|171
1726574700000|2024-09-17 12:05:00|18774|18772.6|18775|18773.6|18778|18776.6|18771.5|18770.1|1024
1726575000000|2024-09-17 12:10:00|18774.5|18773.1|18773|18771.6|18777.5|18776.1|18769|18767.6|186
1726575300000|2024-09-17 12:15:00|18773.5|18772.1|18771|18769.6|18778.5|18777.1|18769|18767.6|169
1726575600000|2024-09-17 12:20:00|18770.5|18769.1|18773|18771.6|18773.5|18772.1|18763|18761.6|852
1726575900000|2024-09-17 12:25:00|18773.5|18772.1|18760.5|18759.1|18777|18775.6|18760.5|18759.1|865
1726576200000|2024-09-17 12:30:00|18760|18758.6|18759|18757.6|18775.5|18774.1|18748.5|18747.1|393
1726576500000|2024-09-17 12:35:00|18759.5|18758.1|18761.5|18760.1|18778.5|18777.1|18756|18754.6|434
1726576800000|2024-09-17 12:40:00|18762.5|18761.1|18776|18774.6|18781.5|18780.1|18761.5|18760.1|606
1726577100000|2024-09-17 12:45:00|18776.5|18775.1|18777|18775.6|18781.5|18780.1|18765|18763.6|157
1726577400000|2024-09-17 12:50:00|18777.5|18776.1|18790.5|18789.1|18792.5|18791.1|18772|18770.6|1005
1726577700000|2024-09-17 12:55:00|18791|18789.6|18802|18800.6|18805.5|18804.1|18789|18787.6|417
1726578000000|2024-09-17 13:00:00|18802.5|18801.1|18793|18791.6|18807|18805.6|18790|18788.6|303
1726578300000|2024-09-17 13:05:00|18793.5|18792.1|18784|18782.6|18796|18794.6|18778|18776.6|344
1726578600000|2024-09-17 13:10:00|18783.5|18782.1|18785|18783.6|18788.5|18787.1|18774.5|18773.1|244
1726578900000|2024-09-17 13:15:00|18785.5|18784.1|18781|18779.6|18786.5|18785.1|18772.5|18771.1|168
1726579200000|2024-09-17 13:20:00|18780.5|18779.1|18779|18777.6|18782|18780.6|18770.5|18769.1|151
1726579500000|2024-09-17 13:25:00|18778.5|18777.1|18778.5|18777.1|18784.5|18783.1|18769.5|18768.1|144
1726579800000|2024-09-17 13:30:00|18779|18777.6|18757|18755.6|18789|18787.6|18753.5|18752.1|543
1726580100000|2024-09-17 13:35:00|18757.5|18756.1|18746|18744.6|18759.5|18758.1|18741|18739.6|374
1726580400000|2024-09-17 13:40:00|18745.5|18744.1|18756|18754.6|18760|18758.6|18737|18735.6|310
1726580700000|2024-09-17 13:45:00|18756.5|18755.1|18741.5|18740.1|18765|18763.6|18739|18737.6|734
1726581000000|2024-09-17 13:50:00|18741|18739.6|18736|18734.6|18750|18748.6|18733|18731.6|254
1726581300000|2024-09-17 13:55:00|18736.5|18735.1|18736|18734.6|18748.5|18747.1|18733|18731.6|281
1726581600000|2024-09-17 14:00:00|18735|18733.6|18735|18733.6|18737.5|18736.1|18722.5|18721.1|401
1726581900000|2024-09-17 14:05:00|18734.5|18733.1|18748.5|18747.1|18758|18756.6|18729|18727.6|848
1726582200000|2024-09-17 14:10:00|18749.1|18747.7|18746.6|18745.2|18754.6|18753.2|18737.6|18736.2|254
1726582500000|2024-09-17 14:15:00|18747.1|18745.7|18749.1|18747.7|18758.1|18756.7|18740.6|18739.2|353
1726582800000|2024-09-17 14:20:00|18749.6|18748.2|18762.1|18760.7|18766.6|18765.2|18748.6|18747.2|358
1726583100000|2024-09-17 14:25:00|18762.6|18761.2|18760.6|18759.2|18767.1|18765.7|18749.6|18748.2|350
1726583400000|2024-09-17 14:30:00|18761.1|18759.7|18748.6|18747.2|18764.1|18762.7|18745.6|18744.2|239
1726583700000|2024-09-17 14:35:00|18747.6|18746.2|18751.6|18750.2|18755.1|18753.7|18741.1|18739.7|277
1726584000000|2024-09-17 14:40:00|18751.1|18749.7|18744.1|18742.7|18753.1|18751.7|18740.1|18738.7|225
1726584300000|2024-09-17 14:45:00|18743.6|18742.2|18756.6|18755.2|18762.1|18760.7|18743.6|18742.2|274
1726584600000|2024-09-17 14:50:00|18756.1|18754.7|18740.1|18738.7|18757.1|18755.7|18739.6|18738.2|424
1726584900000|2024-09-17 14:55:00|18739.6|18738.2|18726.6|18725.2|18742.1|18740.7|18716.1|18714.7|317
1726585200000|2024-09-17 15:00:00|18729.6|18728.2|18724.1|18722.7|18743.1|18741.7|18723.6|18722.2|295
1726585500000|2024-09-17 15:05:00|18723.1|18721.7|18731.6|18730.2|18736.6|18735.2|18723.1|18721.7|283
1726585800000|2024-09-17 15:10:00|18731.1|18729.7|18725.6|18724.2|18731.1|18729.7|18719.6|18718.2|604
1726586100000|2024-09-17 15:15:00|18725.1|18723.7|18734.1|18732.7|18736.6|18735.2|18722.6|18721.2|238
1726586400000|2024-09-17 15:20:00|18733.6|18732.2|18732.1|18730.7|18735.1|18733.7|18721.1|18719.7|351
1726586700000|2024-09-17 15:25:00|18731.6|18730.2|18730.1|18728.7|18735.6|18734.2|18725.1|18723.7|1449
1726587000000|2024-09-17 15:30:00|18730.8|18728|18726.8|18724|18734.8|18732|18724.8|18722|1713
1726587300000|2024-09-17 15:35:00|18727.8|18725|18728.3|18725.5|18732.8|18730|18723.3|18720.5|659
1726587600000|2024-09-17 15:40:00|18728.8|18726|18722.8|18720|18729.3|18726.5|18721.8|18719|519
1726587900000|2024-09-17 15:45:00|18723.3|18720.5|18721.3|18718.5|18726.8|18724|18720.3|18717.5|146
1726588200000|2024-09-17 15:50:00|18721.8|18719|18722.3|18719.5|18726.8|18724|18719.8|18717|589
1726588500000|2024-09-17 15:55:00|18721.8|18719|18724.3|18721.5|18726.8|18724|18719.8|18717|171
1726588800000|2024-09-17 16:00:00|18723.8|18721|18720.3|18717.5|18727.8|18725|18718.8|18716|142
1726589100000|2024-09-17 16:05:00|18720.8|18718|18716.8|18714|18723.8|18721|18715.8|18713|78
1726589400000|2024-09-17 16:10:00|18716.3|18713.5|18716.8|18714|18719.3|18716.5|18714.3|18711.5|73
1726589700000|2024-09-17 16:15:00|18715.8|18713|18704.3|18701.5|18715.8|18713|18699.3|18696.5|232
1726590000000|2024-09-17 16:20:00|18704.8|18702|18693.3|18690.5|18705.8|18703|18683.3|18680.5|312
1726590300000|2024-09-17 16:25:00|18693.8|18691|18698.3|18695.5|18701.3|18698.5|18684.8|18682|210
1726590600000|2024-09-17 16:30:00|18697.8|18695|18691.3|18688.5|18697.8|18695|18688.3|18685.5|122
1726590900000|2024-09-17 16:35:00|18691.8|18689|18686.3|18683.5|18697.3|18694.5|18683.8|18681|93
1726591200000|2024-09-17 16:40:00|18686.8|18684|18673.3|18670.5|18688.3|18685.5|18670.8|18668|126
1726591500000|2024-09-17 16:45:00|18673.8|18671|18639.8|18637|18676.3|18673.5|18637.3|18634.5|610
1726591800000|2024-09-17 16:50:00|18639.3|18636.5|18647.3|18644.5|18648.8|18646|18618.3|18615.5|802
1726592100000|2024-09-17 16:55:00|18646.8|18644|18646.3|18643.5|18663.3|18660.5|18639.8|18637|308
1726592400000|2024-09-17 17:00:00|18647.3|18644.5|18650.3|18647.5|18657.3|18654.5|18644.3|18641.5|179
1726592700000|2024-09-17 17:05:00|18650.8|18648|18657.3|18654.5|18658.3|18655.5|18647.8|18645|85
1726593000000|2024-09-17 17:10:00|18656.8|18654|18658.3|18655.5|18663.3|18660.5|18646.8|18644|128
1726593300000|2024-09-17 17:15:00|18657.8|18655|18665.8|18663|18668.3|18665.5|18652.8|18650|100
1726593600000|2024-09-17 17:20:00|18667.3|18664.5|18685.3|18682.5|18685.8|18683|18665.8|18663|249
1726593900000|2024-09-17 17:25:00|18684.8|18682|18682.8|18680|18690.3|18687.5|18682.3|18679.5|233
1726594200000|2024-09-17 17:30:00|18683.3|18680.5|18672.8|18670|18689.8|18687|18671.8|18669|196
1726594500000|2024-09-17 17:35:00|18672.3|18669.5|18674.3|18671.5|18682.3|18679.5|18672.3|18669.5|87
1726594800000|2024-09-17 17:40:00|18674.8|18672|18650.8|18648|18674.8|18672|18650.3|18647.5|279
1726595100000|2024-09-17 17:45:00|18650.3|18647.5|18671.3|18668.5|18672.3|18669.5|18640.8|18638|178
1726595400000|2024-09-17 17:50:00|18670.8|18668|18681.8|18679|18683.8|18681|18669.3|18666.5|97
1726595700000|2024-09-17 17:55:00|18680.8|18678|18678.3|18675.5|18681.8|18679|18674.3|18671.5|45
1726596000000|2024-09-17 18:00:00|18677.8|18675|18681.8|18679|18683.8|18681|18673.8|18671|27
1726596300000|2024-09-17 18:05:00|18682.3|18679.5|18687.3|18684.5|18687.8|18685|18679.3|18676.5|74
1726596600000|2024-09-17 18:10:00|18687.8|18685|18676.8|18674|18689.8|18687|18675.8|18673|58
1726596900000|2024-09-17 18:15:00|18677.3|18674.5|18674.8|18672|18682.8|18680|18671.8|18669|91
1726597200000|2024-09-17 18:20:00|18674.3|18671.5|18682.3|18679.5|18684.8|18682|18671.3|18668.5|62
1726597500000|2024-09-17 18:25:00|18681.8|18679|18679.3|18676.5|18684.8|18682|18673.3|18670.5|81
1726597800000|2024-09-17 18:30:00|18679.8|18677|18681.3|18678.5|18682.8|18680|18673.8|18671|82
1726598100000|2024-09-17 18:35:00|18680.8|18678|18682.3|18679.5|18684.3|18681.5|18679.8|18677|49
1726598400000|2024-09-17 18:40:00|18681.8|18679|18682.8|18680|18685.8|18683|18679.8|18677|58
1726598700000|2024-09-17 18:45:00|18682.3|18679.5|18669.3|18666.5|18684.8|18682|18661.3|18658.5|131
1726599000000|2024-09-17 18:50:00|18668.8|18666|18670.8|18668|18671.3|18668.5|18660.8|18658|95
1726599300000|2024-09-17 18:55:00|18670.3|18667.5|18676.8|18674|18678.8|18676|18668.3|18665.5|78
1726599600000|2024-09-17 19:00:00|18676.3|18673.5|18673.3|18670.5|18682.3|18679.5|18672.8|18670|49
1726599900000|2024-09-17 19:05:00|18673.8|18671|18676.3|18673.5|18677.3|18674.5|18669.3|18666.5|37
1726600200000|2024-09-17 19:10:00|18675.8|18673|18682.8|18680|18683.3|18680.5|18674.3|18671.5|93
1726600500000|2024-09-17 19:15:00|18682.3|18679.5|18679.3|18676.5|18684.3|18681.5|18677.3|18674.5|62
1726600800000|2024-09-17 19:20:00|18678.8|18676|18665.8|18663|18679.3|18676.5|18663.8|18661|160
1726601100000|2024-09-17 19:25:00|18666.3|18663.5|18684.3|18681.5|18684.8|18682|18665.8|18663|87
1726601400000|2024-09-17 19:30:00|18683.8|18681|18678.3|18675.5|18684.3|18681.5|18673.8|18671|103
1726601700000|2024-09-17 19:35:00|18678.8|18676|18684.3|18681.5|18684.8|18682|18671.8|18669|134
1726602000000|2024-09-17 19:40:00|18683.8|18681|18679.3|18676.5|18687.3|18684.5|18678.3|18675.5|163
1726602300000|2024-09-17 19:45:00|18679.8|18677|18685.3|18682.5|18686.3|18683.5|18677.8|18675|80
1726602600000|2024-09-17 19:50:00|18685.8|18683|18689.8|18687|18690.8|18688|18678.3|18675.5|194
1726602900000|2024-09-17 19:55:00|18689.3|18686.5|18697.3|18694.5|18698.3|18695.5|18685.8|18683|220
1726603200000|2024-09-17 20:00:00|18699.7|18692.7|18702.3|18695.3|18705.1|18698.1|18693.8|18686.8|16
1726603500000|2024-09-17 20:05:00|18701.5|18694.5|18697.6|18690.6|18703.5|18696.5|18695.1|18688.1|0
1726603800000|2024-09-17 20:10:00|18697.9|18690.9|18699.2|18692.2|18699.6|18692.6|18695.9|18688.9|0
1726604100000|2024-09-17 20:15:00|18699.6|18692.6|18710.8|18703.8|18710.8|18703.8|18699.6|18692.6|0
1726604400000|2024-09-17 20:20:00|18711.2|18704.2|18708.9|18701.9|18711.6|18704.6|18708.4|18701.4|0
1726604700000|2024-09-17 20:25:00|18708.8|18701.8|18710.1|18703.1|18713.6|18706.6|18708.7|18701.7|0
1726605000000|2024-09-17 20:30:00|18710.4|18703.4|18708.5|18701.5|18713.7|18706.7|18708.5|18701.5|0
1726605300000|2024-09-17 20:35:00|18709.3|18702.3|18705|18698|18709.3|18702.3|18705|18698|0
1726605600000|2024-09-17 20:40:00|18705.4|18698.4|18707.5|18700.5|18707.5|18700.5|18704.2|18697.2|0
1726605900000|2024-09-17 20:45:00|18706.6|18699.6|18702.4|18695.4|18707.5|18700.5|18702.4|18695.4|0
1726606200000|2024-09-17 20:50:00|18701.9|18694.9|18701.6|18694.6|18702.8|18695.8|18698.9|18691.9|0
1726606500000|2024-09-17 20:55:00|18700.8|18693.8|18697.3|18690.3|18701.6|18694.6|18696.6|18689.6|0
1726606800000|2024-09-17 21:00:00|18697.4|18690.4|18698.3|18691.3|18698.8|18691.8|18697|18690|0
1726607100000|2024-09-17 21:05:00|18697.8|18690.8|18695.5|18688.5|18698.3|18691.3|18694.8|18687.8|0
1726607400000|2024-09-17 21:10:00|18694.6|18687.6|18697.8|18690.8|18697.8|18690.8|18694.5|18687.5|0
1726607700000|2024-09-17 21:15:00|18697.7|18690.7|18698.2|18691.2|18698.3|18691.3|18697.7|18690.7|0
1726608000000|2024-09-17 21:20:00|18697.9|18690.9|18697.9|18690.9|18697.9|18690.9|18697.9|18690.9|0
1726608300000|2024-09-17 21:25:00|18696.9|18689.9|18697.2|18690.2|18697.4|18690.4|18696.9|18689.9|0
1726608600000|2024-09-17 21:30:00|18697.9|18690.9|18698.4|18691.4|18699.4|18692.4|18697.9|18690.9|0
1726608900000|2024-09-17 21:35:00|18699.1|18692.1|18698.9|18691.9|18699.4|18692.4|18698.8|18691.8|0
1726609200000|2024-09-17 21:40:00|18698.6|18691.6|18698.2|18691.2|18698.6|18691.6|18698.2|18691.2|0
1726609500000|2024-09-17 21:45:00|18698.5|18691.5|18698.2|18691.2|18698.5|18691.5|18698.2|18691.2|0
1726609800000|2024-09-17 21:50:00|18697.8|18690.8|18697.8|18690.8|18698.3|18691.3|18697.7|18690.7|0
1726610100000|2024-09-17 21:55:00|18697.6|18690.6|18697.8|18690.8|18697.9|18690.9|18697.3|18690.3|0
1726610400000|2024-09-17 22:00:00|18700.5|18693.5|18697.6|18690.6|18702.1|18695.1|18695.5|18688.5|0
1726610700000|2024-09-17 22:05:00|18698|18691|18695.7|18688.7|18699.2|18692.2|18694.9|18687.9|0
1726611000000|2024-09-17 22:10:00|18696.5|18689.5|18702|18695|18702.4|18695.4|18695|18688|0
1726611300000|2024-09-17 22:15:00|18702.4|18695.4|18705.3|18698.3|18706.1|18699.1|18699.9|18692.9|0
1726611600000|2024-09-17 22:20:00|18705.7|18698.7|18708.5|18701.5|18709.4|18702.4|18704.5|18697.5|0
1726611900000|2024-09-17 22:25:00|18708.6|18701.6|18707.8|18700.8|18708.6|18701.6|18706.6|18699.6|0
1726612200000|2024-09-17 22:30:00|18707.4|18700.4|18708.6|18701.6|18709.5|18702.5|18707.4|18700.4|0
1726612500000|2024-09-17 22:35:00|18709.2|18702.2|18704.9|18697.9|18709.2|18702.2|18704.3|18697.3|0
1726612800000|2024-09-17 22:40:00|18704.5|18697.5|18705.7|18698.7|18707.4|18700.4|18703.3|18696.3|0
1726613100000|2024-09-17 22:45:00|18705.3|18698.3|18707.4|18700.4|18707.4|18700.4|18704.9|18697.9|0
1726613400000|2024-09-17 22:50:00|18707.8|18700.8|18708.2|18701.2|18710.7|18703.7|18707.4|18700.4|0
1726613700000|2024-09-17 22:55:00|18707.4|18700.4|18705.7|18698.7|18708.2|18701.2|18703.3|18696.3|0
1726614000000|2024-09-17 23:00:00|18705.8|18698.8|18705.7|18698.7|18707.5|18700.5|18704.2|18697.2|0
1726614300000|2024-09-17 23:05:00|18706.5|18699.5|18702.2|18695.2|18706.5|18699.5|18701.6|18694.6|0
1726614600000|2024-09-17 23:10:00|18702.6|18695.6|18704.7|18697.7|18704.7|18697.7|18700.6|18693.6|0
1726614900000|2024-09-17 23:15:00|18703.9|18696.9|18708|18701|18708.8|18701.8|18703.9|18696.9|0
1726615200000|2024-09-17 23:20:00|18707.1|18700.1|18705.5|18698.5|18708|18701|18705.5|18698.5|0
1726615500000|2024-09-17 23:25:00|18705.9|18698.9|18706.3|18699.3|18709.6|18702.6|18705.9|18698.9|0
1726615800000|2024-09-17 23:30:00|18706.7|18699.7|18707.3|18700.3|18707.7|18700.7|18706.3|18699.3|0
1726616100000|2024-09-17 23:35:00|18707.7|18700.7|18716.5|18709.5|18716.5|18709.5|18707.7|18700.7|0
1726616400000|2024-09-17 23:40:00|18716.4|18709.4|18716.2|18709.2|18717.2|18710.2|18715.4|18708.4|0
1726616700000|2024-09-17 23:45:00|18716.6|18709.6|18716.8|18709.8|18717|18710|18714.4|18707.4|0
1726617000000|2024-09-17 23:50:00|18716.4|18709.4|18718.6|18711.6|18720.3|18713.3|18715.3|18708.3|0
1726617300000|2024-09-17 23:55:00|18719.4|18712.4|18717.9|18710.9|18719.6|18712.6|18717.9|18710.9|0
1726617600000|2024-09-18 00:00:00|18719.6|18712.6|18715.6|18708.6|18720.8|18713.8|18715.1|18708.1|0
1726617900000|2024-09-18 00:05:00|18715.9|18708.9|18712.2|18705.2|18717.2|18710.2|18710.6|18703.6|0
1726618200000|2024-09-18 00:10:00|18711.8|18704.8|18710.7|18703.7|18716.3|18709.3|18710.6|18703.6|0
1726618500000|2024-09-18 00:15:00|18711.1|18704.1|18721.4|18716.4|18721.9|18716.9|18707.4|18702.4|171
1726618800000|2024-09-18 00:20:00|18721.9|18716.9|18713.9|18708.9|18722.9|18717.9|18712.9|18707.9|15
1726619100000|2024-09-18 00:25:00|18714.4|18709.4|18719.9|18714.9|18721.9|18716.9|18714.4|18709.4|7
1726619400000|2024-09-18 00:30:00|18720.4|18715.4|18722.9|18717.9|18723.9|18718.9|18719.9|18714.9|5
1726619700000|2024-09-18 00:35:00|18723.4|18718.4|18721.9|18716.9|18724.9|18719.9|18717.9|18712.9|7
1726620000000|2024-09-18 00:40:00|18721.4|18716.4|18727.4|18722.4|18728.4|18723.4|18719.9|18714.9|3
1726620300000|2024-09-18 00:45:00|18726.9|18721.9|18728.9|18723.9|18731.4|18726.4|18726.4|18721.4|4
1726620600000|2024-09-18 00:50:00|18729.4|18724.4|18725.4|18720.4|18731.9|18726.9|18724.4|18719.4|14
1726620900000|2024-09-18 00:55:00|18725.9|18720.9|18723.4|18718.4|18728.9|18723.9|18723.4|18718.4|6
1726621200000|2024-09-18 01:00:00|18723.9|18718.9|18712.4|18707.4|18724.4|18719.4|18712.4|18707.4|9
1726621500000|2024-09-18 01:05:00|18712.9|18707.9|18717.9|18712.9|18717.9|18712.9|18709.4|18704.4|6
1726621800000|2024-09-18 01:10:00|18717.4|18712.4|18706.9|18701.9|18717.9|18712.9|18705.4|18700.4|20
1726622100000|2024-09-18 01:15:00|18706.4|18701.4|18709.4|18704.4|18709.4|18704.4|18705.4|18700.4|12
1726622400000|2024-09-18 01:20:00|18710.9|18705.9|18710.4|18705.4|18710.9|18705.9|18707.9|18702.9|2
1726622700000|2024-09-18 01:25:00|18713.4|18708.4|18715.9|18710.9|18716.9|18711.9|18712.9|18707.9|6
1726623000000|2024-09-18 01:30:00|18715.4|18710.4|18715.9|18710.9|18716.9|18711.9|18711.9|18706.9|8
1726623300000|2024-09-18 01:35:00|18716.4|18711.4|18717.4|18712.4|18717.9|18712.9|18712.9|18707.9|21
1726623600000|2024-09-18 01:40:00|18716.9|18711.9|18712.4|18707.4|18717.9|18712.9|18710.4|18705.4|4
1726623900000|2024-09-18 01:45:00|18712.9|18707.9|18720.4|18715.4|18720.4|18715.4|18712.4|18707.4|16
1726624200000|2024-09-18 01:50:00|18719.9|18714.9|18712.4|18707.4|18721.9|18716.9|18711.9|18706.9|15
1726624500000|2024-09-18 01:55:00|18712.9|18707.9|18717.9|18712.9|18718.4|18713.4|18710.4|18705.4|11
1726624800000|2024-09-18 02:00:00|18718.4|18713.4|18722.4|18717.4|18722.4|18717.4|18716.9|18711.9|7
1726625100000|2024-09-18 02:05:00|18722.9|18717.9|18719.9|18714.9|18725.9|18720.9|18719.4|18714.4|7
1726625400000|2024-09-18 02:10:00|18719.4|18714.4|18719.9|18714.9|18720.9|18715.9|18719.4|18714.4|2
1726625700000|2024-09-18 02:15:00|18720.4|18715.4|18718.9|18713.9|18720.4|18715.4|18716.4|18711.4|13
1726626000000|2024-09-18 02:20:00|18718.4|18713.4|18718.4|18713.4|18719.4|18714.4|18717.4|18712.4|1
1726626300000|2024-09-18 02:25:00|18718.9|18713.9|18723.4|18718.4|18723.4|18718.4|18718.9|18713.9|2
1726626600000|2024-09-18 02:30:00|18723.9|18718.9|18723.9|18718.9|18726.9|18721.9|18723.4|18718.4|5
1726626900000|2024-09-18 02:35:00|18723.4|18718.4|18722.4|18717.4|18723.4|18718.4|18721.4|18716.4|2
1726627200000|2024-09-18 02:40:00|18721.9|18716.9|18721.9|18716.9|18723.4|18718.4|18720.4|18715.4|34
1726627500000|2024-09-18 02:45:00|18721.4|18716.4|18718.4|18713.4|18721.9|18716.9|18717.9|18712.9|8
1726627800000|2024-09-18 02:50:00|18718.9|18713.9|18716.4|18711.4|18719.4|18714.4|18714.4|18709.4|3
1726628100000|2024-09-18 02:55:00|18717.4|18712.4|18717.9|18712.9|18717.9|18712.9|18715.4|18710.4|4
1726628400000|2024-09-18 03:00:00|18717.4|18712.4|18715.4|18710.4|18717.9|18712.9|18715.4|18710.4|1
1726628700000|2024-09-18 03:05:00|18715.9|18710.9|18713.9|18708.9|18716.4|18711.4|18712.9|18707.9|4
1726629000000|2024-09-18 03:10:00|18714.4|18709.4|18708.9|18703.9|18714.4|18709.4|18708.9|18703.9|4
1726629300000|2024-09-18 03:15:00|18709.4|18704.4|18710.4|18705.4|18710.4|18705.4|18708.9|18703.9|2
1726629600000|2024-09-18 03:20:00|18710.9|18705.9|18712.9|18707.9|18712.9|18707.9|18709.9|18704.9|4
1726629900000|2024-09-18 03:25:00|18712.4|18707.4|18718.9|18713.9|18718.9|18713.9|18711.9|18706.9|9
1726630200000|2024-09-18 03:30:00|18718.4|18713.4|18706.9|18701.9|18718.9|18713.9|18705.9|18700.9|8
1726630500000|2024-09-18 03:35:00|18707.4|18702.4|18712.9|18707.9|18713.4|18708.4|18707.4|18702.4|11
1726630800000|2024-09-18 03:40:00|18712.4|18707.4|18714.9|18709.9|18715.9|18710.9|18711.9|18706.9|0
1726631100000|2024-09-18 03:45:00|18714.4|18709.4|18709.4|18704.4|18715.4|18710.4|18707.9|18702.9|4
1726631400000|2024-09-18 03:50:00|18708.9|18703.9|18711.4|18706.4|18713.9|18708.9|18708.9|18703.9|6
1726631700000|2024-09-18 03:55:00|18710.9|18705.9|18702.4|18697.4|18710.9|18705.9|18700.9|18695.9|14
1726632000000|2024-09-18 04:00:00|18701.9|18696.9|18701.9|18696.9|18704.4|18699.4|18701.9|18696.9|14
1726632300000|2024-09-18 04:05:00|18701.4|18696.4|18710.9|18705.9|18710.9|18705.9|18700.4|18695.4|7
1726632600000|2024-09-18 04:10:00|18710.4|18705.4|18707.4|18702.4|18710.9|18705.9|18704.4|18699.4|2
1726632900000|2024-09-18 04:15:00|18706.9|18701.9|18707.9|18702.9|18709.9|18704.9|18703.9|18698.9|2
1726633200000|2024-09-18 04:20:00|18708.4|18703.4|18711.4|18706.4|18712.9|18707.9|18707.4|18702.4|22
1726633500000|2024-09-18 04:25:00|18710.9|18705.9|18711.9|18706.9|18713.4|18708.4|18709.9|18704.9|2
1726633800000|2024-09-18 04:30:00|18711.4|18706.4|18700.4|18695.4|18711.4|18706.4|18699.4|18694.4|6
1726634100000|2024-09-18 04:35:00|18699.9|18694.9|18701.4|18696.4|18701.9|18696.9|18697.4|18692.4|6
1726634400000|2024-09-18 04:40:00|18700.9|18695.9|18699.4|18694.4|18703.4|18698.4|18698.4|18693.4|10
1726634700000|2024-09-18 04:45:00|18699.9|18694.9|18699.4|18694.4|18701.4|18696.4|18697.4|18692.4|13
1726635000000|2024-09-18 04:50:00|18699.9|18694.9|18695.9|18690.9|18700.4|18695.4|18695.4|18690.4|6
1726635300000|2024-09-18 04:55:00|18695.4|18690.4|18698.4|18693.4|18698.9|18693.9|18694.4|18689.4|11
1726635600000|2024-09-18 05:00:00|18697.9|18692.9|18697.9|18692.9|18700.4|18695.4|18695.4|18690.4|10
1726635900000|2024-09-18 05:05:00|18698.4|18693.4|18694.9|18689.9|18699.9|18694.9|18692.9|18687.9|23
1726636200000|2024-09-18 05:10:00|18694.4|18689.4|18699.4|18694.4|18701.9|18696.9|18693.9|18688.9|13
1726636500000|2024-09-18 05:15:00|18698.9|18693.9|18693.9|18688.9|18698.9|18693.9|18691.4|18686.4|8
1726636800000|2024-09-18 05:20:00|18693.4|18688.4|18697.9|18692.9|18698.4|18693.4|18692.9|18687.9|3
1726637100000|2024-09-18 05:25:00|18701.4|18696.4|18701.9|18696.9|18704.9|18699.9|18698.4|18693.4|29
1726637400000|2024-09-18 05:30:00|18702.4|18697.4|18695.9|18690.9|18704.4|18699.4|18692.9|18687.9|29
1726637700000|2024-09-18 05:35:00|18696.4|18691.4|18699.4|18694.4|18702.4|18697.4|18696.4|18691.4|20
1726638000000|2024-09-18 05:40:00|18699.9|18694.9|18703.9|18698.9|18705.4|18700.4|18699.9|18694.9|5
1726638300000|2024-09-18 05:45:00|18704.4|18699.4|18709.9|18704.9|18711.9|18706.9|18704.4|18699.4|50
1726638600000|2024-09-18 05:50:00|18710.4|18705.4|18717.9|18712.9|18725.4|18720.4|18710.4|18705.4|186
1726638900000|2024-09-18 05:55:00|18718.4|18713.4|18717.4|18712.4|18721.9|18716.9|18717.4|18712.4|53
1726639200000|2024-09-18 06:00:00|18716.3|18713.5|18726.8|18724|18731.3|18728.5|18713.3|18710.5|163
1726639500000|2024-09-18 06:05:00|18727.3|18724.5|18737.3|18734.5|18739.3|18736.5|18726.8|18724|96
1726639800000|2024-09-18 06:10:00|18737.8|18735|18734.8|18732|18738.8|18736|18733.8|18731|31
1726640100000|2024-09-18 06:15:00|18733.3|18730.5|18732.3|18729.5|18736.8|18734|18728.8|18726|47
1726640400000|2024-09-18 06:20:00|18731.8|18729|18720.3|18717.5|18731.8|18729|18719.8|18717|58
1726640700000|2024-09-18 06:25:00|18719.8|18717|18718.3|18715.5|18723.8|18721|18716.8|18714|62
1726641000000|2024-09-18 06:30:00|18718.8|18716|18713.3|18710.5|18721.8|18719|18712.8|18710|47
1726641300000|2024-09-18 06:35:00|18712.8|18710|18711.3|18708.5|18714.8|18712|18707.8|18705|304
1726641600000|2024-09-18 06:40:00|18710.8|18708|18711.8|18709|18715.3|18712.5|18709.3|18706.5|102
1726641900000|2024-09-18 06:45:00|18712.3|18709.5|18716.3|18713.5|18716.3|18713.5|18708.3|18705.5|24
1726642200000|2024-09-18 06:50:00|18716.8|18714|18730.8|18728|18731.8|18729|18715.8|18713|149
1726642500000|2024-09-18 06:55:00|18730.3|18727.5|18726.3|18723.5|18736.8|18734|18722.8|18720|141
1726642800000|2024-09-18 07:00:00|18725.6|18724.2|18737.6|18736.2|18745.1|18743.7|18724.6|18723.2|692
1726643100000|2024-09-18 07:05:00|18737.1|18735.7|18742.6|18741.2|18746.6|18745.2|18732.1|18730.7|281
1726643400000|2024-09-18 07:10:00|18743.6|18742.2|18742.6|18741.2|18753.1|18751.7|18734.6|18733.2|344
1726643700000|2024-09-18 07:15:00|18743.1|18741.7|18730.1|18728.7|18743.6|18742.2|18728.6|18727.2|286
1726644000000|2024-09-18 07:20:00|18728.6|18727.2|18719.6|18718.2|18730.1|18728.7|18715.6|18714.2|296
1726644300000|2024-09-18 07:25:00|18720.1|18718.7|18720.6|18719.2|18728.1|18726.7|18716.6|18715.2|331
1726644600000|2024-09-18 07:30:00|18721.1|18719.7|18717.6|18716.2|18730.6|18729.2|18716.1|18714.7|1497
1726644900000|2024-09-18 07:35:00|18718.1|18716.7|18726.6|18725.2|18726.6|18725.2|18713.1|18711.7|140
1726645200000|2024-09-18 07:40:00|18728.6|18727.2|18729.1|18727.7|18736.6|18735.2|18719.6|18718.2|160
1726645500000|2024-09-18 07:45:00|18728.6|18727.2|18739.6|18738.2|18740.1|18738.7|18721.6|18720.2|231
1726645800000|2024-09-18 07:50:00|18739.1|18737.7|18730.6|18729.2|18739.6|18738.2|18727.1|18725.7|250
1726646100000|2024-09-18 07:55:00|18730.1|18728.7|18730.6|18729.2|18742.6|18741.2|18728.6|18727.2|931
1726646400000|2024-09-18 08:00:00|18734.6|18733.2|18731.1|18729.7|18741.6|18740.2|18724.6|18723.2|223
1726646700000|2024-09-18 08:05:00|18730.6|18729.2|18712.1|18710.7|18730.6|18729.2|18711.6|18710.2|186
1726647000000|2024-09-18 08:10:00|18713.6|18712.2|18700.6|18699.2|18717.1|18715.7|18700.6|18699.2|264
1726647300000|2024-09-18 08:15:00|18700.1|18698.7|18712.6|18711.2|18721.6|18720.2|18700.1|18698.7|242
1726647600000|2024-09-18 08:20:00|18713.1|18711.7|18708.6|18707.2|18726.6|18725.2|18708.6|18707.2|227
1726647900000|2024-09-18 08:25:00|18709.1|18707.7|18702.6|18701.2|18711.1|18709.7|18701.1|18699.7|92
1726648200000|2024-09-18 08:30:00|18702.1|18700.7|18708.1|18706.7|18709.6|18708.2|18695.6|18694.2|210
1726648500000|2024-09-18 08:35:00|18707.6|18706.2|18714.6|18713.2|18715.6|18714.2|18705.1|18703.7|175
1726648800000|2024-09-18 08:40:00|18714.1|18712.7|18714.6|18713.2|18721.1|18719.7|18705.6|18704.2|165
1726649100000|2024-09-18 08:45:00|18714.1|18712.7|18722.1|18720.7|18722.6|18721.2|18709.6|18708.2|250
1726649400000|2024-09-18 08:50:00|18723.1|18721.7|18726.6|18725.2|18729.1|18727.7|18719.1|18717.7|501
1726649700000|2024-09-18 08:55:00|18727.1|18725.7|18720.6|18719.2|18731.1|18729.7|18719.6|18718.2|156
1726650000000|2024-09-18 09:00:00|18721.6|18720.2|18706.1|18704.7|18721.6|18720.2|18706.1|18704.7|144
1726650300000|2024-09-18 09:05:00|18706.6|18705.2|18713.6|18712.2|18713.6|18712.2|18700.1|18698.7|180
1726650600000|2024-09-18 09:10:00|18713.1|18711.7|18712.6|18711.2|18715.1|18713.7|18705.1|18703.7|348
1726650900000|2024-09-18 09:15:00|18713.1|18711.7|18706.6|18705.2|18714.6|18713.2|18704.6|18703.2|147
1726651200000|2024-09-18 09:20:00|18706.1|18704.7|18709.6|18708.2|18710.6|18709.2|18700.1|18698.7|152
1726651500000|2024-09-18 09:25:00|18709.1|18707.7|18716.6|18715.2|18719.1|18717.7|18708.6|18707.2|1014
1726651800000|2024-09-18 09:30:00|18720.6|18719.2|18724.6|18723.2|18725.1|18723.7|18711.6|18710.2|124
1726652100000|2024-09-18 09:35:00|18725.1|18723.7|18722.6|18721.2|18727.6|18726.2|18719.6|18718.2|127
1726652400000|2024-09-18 09:40:00|18722.1|18720.7|18720.6|18719.2|18723.1|18721.7|18715.6|18714.2|98
1726652700000|2024-09-18 09:45:00|18721.1|18719.7|18721.6|18720.2|18724.1|18722.7|18713.1|18711.7|121
1726653000000|2024-09-18 09:50:00|18722.1|18720.7|18718.6|18717.2|18723.1|18721.7|18713.6|18712.2|115
1726653300000|2024-09-18 09:55:00|18718.1|18716.7|18726.6|18725.2|18729.6|18728.2|18717.6|18716.2|625
1726653600000|2024-09-18 10:00:00|18728.1|18726.7|18723.6|18722.2|18728.1|18726.7|18718.1|18716.7|111
1726653900000|2024-09-18 10:05:00|18723.1|18721.7|18713.6|18712.2|18725.6|18724.2|18713.1|18711.7|196
1726654200000|2024-09-18 10:10:00|18714.1|18712.7|18703.1|18701.7|18714.1|18712.7|18703.1|18701.7|85
1726654500000|2024-09-18 10:15:00|18702.6|18701.2|18713.1|18711.7|18714.1|18712.7|18702.1|18700.7|158
1726654800000|2024-09-18 10:20:00|18712.6|18711.2|18719.6|18718.2|18724.1|18722.7|18711.6|18710.2|99
1726655100000|2024-09-18 10:25:00|18719.1|18717.7|18718.6|18717.2|18723.1|18721.7|18717.1|18715.7|58
1726655400000|2024-09-18 10:30:00|18718.1|18716.7|18705.6|18704.2|18719.6|18718.2|18705.1|18703.7|118
1726655700000|2024-09-18 10:35:00|18705.1|18703.7|18704.6|18703.2|18710.6|18709.2|18704.1|18702.7|91
1726656000000|2024-09-18 10:40:00|18705.1|18703.7|18706.6|18705.2|18710.6|18709.2|18704.1|18702.7|746
1726656300000|2024-09-18 10:45:00|18707.1|18705.7|18703.6|18702.2|18710.6|18709.2|18702.1|18700.7|190
1726656600000|2024-09-18 10:50:00|18704.1|18702.7|18702.6|18701.2|18706.6|18705.2|18699.1|18697.7|98
1726656900000|2024-09-18 10:55:00|18702.1|18700.7|18704.6|18703.2|18707.6|18706.2|18700.1|18698.7|49
1726657200000|2024-09-18 11:00:00|18702.6|18701.2|18709.6|18708.2|18710.6|18709.2|18702.6|18701.2|149
1726657500000|2024-09-18 11:05:00|18709.1|18707.7|18705.6|18704.2|18711.1|18709.7|18704.6|18703.2|365
1726657800000|2024-09-18 11:10:00|18705.1|18703.7|18708.6|18707.2|18710.6|18709.2|18701.6|18700.2|106
1726658100000|2024-09-18 11:15:00|18709.1|18707.7|18717.6|18716.2|18720.1|18718.7|18707.1|18705.7|211
1726658400000|2024-09-18 11:20:00|18717.1|18715.7|18731.6|18730.2|18734.6|18733.2|18714.6|18713.2|533
1726658700000|2024-09-18 11:25:00|18731.1|18729.7|18726.6|18725.2|18739.6|18738.2|18723.1|18721.7|244
1726659000000|2024-09-18 11:30:00|18727.1|18725.7|18722.1|18720.7|18733.6|18732.2|18718.6|18717.2|173
1726659300000|2024-09-18 11:35:00|18721.6|18720.2|18724.1|18722.7|18725.6|18724.2|18719.1|18717.7|46
1726659600000|2024-09-18 11:40:00|18724.6|18723.2|18724.6|18723.2|18728.1|18726.7|18720.6|18719.2|62
1726659900000|2024-09-18 11:45:00|18725.1|18723.7|18736.1|18734.7|18737.1|18735.7|18723.1|18721.7|57
1726660200000|2024-09-18 11:50:00|18735.6|18734.2|18732.1|18730.7|18738.6|18737.2|18727.6|18726.2|64
1726660500000|2024-09-18 11:55:00|18732.6|18731.2|18729.1|18727.7|18737.6|18736.2|18729.1|18727.7|18
1726660800000|2024-09-18 12:00:00|18729.6|18728.2|18725.1|18723.7|18730.1|18728.7|18719.1|18717.7|88
1726661100000|2024-09-18 12:05:00|18724.6|18723.2|18731.1|18729.7|18731.1|18729.7|18718.6|18717.2|37
1726661400000|2024-09-18 12:10:00|18730.6|18729.2|18718.6|18717.2|18730.6|18729.2|18716.1|18714.7|93
1726661700000|2024-09-18 12:15:00|18719.6|18718.2|18719.1|18717.7|18725.1|18723.7|18716.1|18714.7|55
1726662000000|2024-09-18 12:20:00|18718.6|18717.2|18730.1|18728.7|18730.1|18728.7|18714.1|18712.7|89
1726662300000|2024-09-18 12:25:00|18729.6|18728.2|18725.6|18724.2|18729.6|18728.2|18717.6|18716.2|45
1726662600000|2024-09-18 12:30:00|18725.1|18723.7|18726.1|18724.7|18732.1|18730.7|18721.6|18720.2|56
1726662900000|2024-09-18 12:35:00|18726.6|18725.2|18739.6|18738.2|18739.6|18738.2|18726.6|18725.2|53
1726663200000|2024-09-18 12:40:00|18739.1|18737.7|18738.6|18737.2|18741.1|18739.7|18732.1|18730.7|118
1726663500000|2024-09-18 12:45:00|18739.1|18737.7|18741.1|18739.7|18742.1|18740.7|18733.6|18732.2|72
1726663800000|2024-09-18 12:50:00|18741.6|18740.2|18744.6|18743.2|18748.6|18747.2|18738.1|18736.7|88
1726664100000|2024-09-18 12:55:00|18744.1|18742.7|18743.1|18741.7|18744.6|18743.2|18735.1|18733.7|89
1726664400000|2024-09-18 13:00:00|18743.6|18742.2|18748.1|18746.7|18751.1|18749.7|18741.1|18739.7|49
1726664700000|2024-09-18 13:05:00|18748.6|18747.2|18751.1|18749.7|18751.1|18749.7|18739.1|18737.7|80
1726665000000|2024-09-18 13:10:00|18751.6|18750.2|18743.1|18741.7|18757.6|18756.2|18741.1|18739.7|105
1726665300000|2024-09-18 13:15:00|18743.6|18742.2|18741.1|18739.7|18749.1|18747.7|18740.1|18738.7|496
1726665600000|2024-09-18 13:20:00|18740.6|18739.2|18753.1|18751.7|18758.1|18756.7|18738.1|18736.7|127
1726665900000|2024-09-18 13:25:00|18752.6|18751.2|18756.1|18754.7|18763.1|18761.7|18751.1|18749.7|175
1726666200000|2024-09-18 13:30:00|18756.6|18755.2|18736.6|18735.2|18761.6|18760.2|18734.6|18733.2|137
1726666500000|2024-09-18 13:35:00|18737.1|18735.7|18741.6|18740.2|18746.6|18745.2|18733.6|18732.2|145
1726666800000|2024-09-18 13:40:00|18742.1|18740.7|18742.1|18740.7|18750.1|18748.7|18734.1|18732.7|335
1726667100000|2024-09-18 13:45:00|18742.6|18741.2|18734.1|18732.7|18748.1|18746.7|18731.6|18730.2|404
1726667400000|2024-09-18 13:50:00|18733.6|18732.2|18719.6|18718.2|18737.6|18736.2|18716.6|18715.2|120
1726667700000|2024-09-18 13:55:00|18718.6|18717.2|18718.6|18717.2|18723.1|18721.7|18709.1|18707.7|64
1726668000000|2024-09-18 14:00:00|18720.1|18718.7|18730.1|18728.7|18730.1|18728.7|18714.6|18713.2|370
1726668300000|2024-09-18 14:05:00|18729.6|18728.2|18715.1|18713.7|18731.1|18729.7|18706.6|18705.2|134
1726668600000|2024-09-18 14:10:00|18714.4|18713|18708.4|18707|18720.4|18719|18700.4|18699|159
1726668900000|2024-09-18 14:15:00|18708.9|18707.5|18708.4|18707|18718.4|18717|18701.4|18700|205
1726669200000|2024-09-18 14:20:00|18708.9|18707.5|18708.9|18707.5|18713.9|18712.5|18703.4|18702|105
1726669500000|2024-09-18 14:25:00|18708.4|18707|18730.4|18729|18737.4|18736|18700.4|18699|527
1726669800000|2024-09-18 14:30:00|18729.9|18728.5|18712.4|18711|18730.4|18729|18708.9|18707.5|195
1726670100000|2024-09-18 14:35:00|18712.9|18711.5|18722.4|18721|18725.9|18724.5|18711.4|18710|100
1726670400000|2024-09-18 14:40:00|18722.9|18721.5|18733.9|18732.5|18736.4|18735|18719.4|18718|167
1726670700000|2024-09-18 14:45:00|18734.4|18733|18736.4|18735|18740.9|18739.5|18733.4|18732|123
1726671000000|2024-09-18 14:50:00|18735.9|18734.5|18734.4|18733|18737.9|18736.5|18726.9|18725.5|85
1726671300000|2024-09-18 14:55:00|18733.9|18732.5|18725.4|18724|18735.4|18734|18719.4|18718|94
1726671600000|2024-09-18 15:00:00|18725.9|18724.5|18726.9|18725.5|18736.4|18735|18725.9|18724.5|94
1726671900000|2024-09-18 15:05:00|18726.4|18725|18719.4|18718|18732.4|18731|18713.4|18712|188
1726672200000|2024-09-18 15:10:00|18718.9|18717.5|18717.4|18716|18719.4|18718|18702.4|18701|728
1726672500000|2024-09-18 15:15:00|18716.9|18715.5|18718.9|18717.5|18720.4|18719|18709.9|18708.5|115
1726672800000|2024-09-18 15:20:00|18719.4|18718|18713.4|18712|18720.9|18719.5|18712.4|18711|163
1726673100000|2024-09-18 15:25:00|18713.9|18712.5|18718.9|18717.5|18720.9|18719.5|18712.9|18711.5|1159
1726673400000|2024-09-18 15:30:00|18719.6|18716.8|18708.1|18705.3|18720.6|18717.8|18703.6|18700.8|517
1726673700000|2024-09-18 15:35:00|18707.6|18704.8|18713.1|18710.3|18717.1|18714.3|18706.1|18703.3|197
1726674000000|2024-09-18 15:40:00|18712.6|18709.8|18716.1|18713.3|18716.1|18713.3|18709.1|18706.3|65
1726674300000|2024-09-18 15:45:00|18716.6|18713.8|18712.1|18709.3|18719.1|18716.3|18702.6|18699.8|97
1726674600000|2024-09-18 15:50:00|18711.6|18708.8|18719.6|18716.8|18721.1|18718.3|18711.1|18708.3|81
1726674900000|2024-09-18 15:55:00|18720.1|18717.3|18705.1|18702.3|18724.6|18721.8|18704.1|18701.3|76
1726675200000|2024-09-18 16:00:00|18703.6|18700.8|18702.1|18699.3|18708.1|18705.3|18700.1|18697.3|80
1726675500000|2024-09-18 16:05:00|18701.6|18698.8|18708.6|18705.8|18712.6|18709.8|18701.6|18698.8|39
1726675800000|2024-09-18 16:10:00|18709.6|18706.8|18715.1|18712.3|18716.1|18713.3|18709.1|18706.3|53
1726676100000|2024-09-18 16:15:00|18714.6|18711.8|18715.1|18712.3|18720.1|18717.3|18713.6|18710.8|27
1726676400000|2024-09-18 16:20:00|18715.6|18712.8|18714.1|18711.3|18717.1|18714.3|18712.1|18709.3|95
1726676700000|2024-09-18 16:25:00|18713.6|18710.8|18721.1|18718.3|18724.1|18721.3|18712.1|18709.3|44
1726677000000|2024-09-18 16:30:00|18721.6|18718.8|18724.6|18721.8|18727.6|18724.8|18720.1|18717.3|27
1726677300000|2024-09-18 16:35:00|18724.1|18721.3|18726.1|18723.3|18728.6|18725.8|18724.1|18721.3|27
1726677600000|2024-09-18 16:40:00|18726.6|18723.8|18730.6|18727.8|18733.6|18730.8|18722.6|18719.8|46
1726677900000|2024-09-18 16:45:00|18731.1|18728.3|18731.1|18728.3|18736.6|18733.8|18728.6|18725.8|56
1726678200000|2024-09-18 16:50:00|18731.6|18728.8|18738.6|18735.8|18739.6|18736.8|18731.1|18728.3|116
1726678500000|2024-09-18 16:55:00|18739.1|18736.3|18740.1|18737.3|18741.6|18738.8|18736.1|18733.3|398
1726678800000|2024-09-18 17:00:00|18740.6|18737.8|18739.1|18736.3|18742.1|18739.3|18738.1|18735.3|19
1726679100000|2024-09-18 17:05:00|18739.6|18736.8|18741.1|18738.3|18741.6|18738.8|18736.6|18733.8|18
1726679400000|2024-09-18 17:10:00|18741.6|18738.8|18740.1|18737.3|18744.1|18741.3|18737.1|18734.3|17
1726679700000|2024-09-18 17:15:00|18740.6|18737.8|18745.1|18742.3|18746.1|18743.3|18740.1|18737.3|25
1726680000000|2024-09-18 17:20:00|18745.6|18742.8|18739.1|18736.3|18747.1|18744.3|18736.1|18733.3|36
1726680300000|2024-09-18 17:25:00|18739.6|18736.8|18754.1|18751.3|18754.1|18751.3|18739.6|18736.8|29
1726680600000|2024-09-18 17:30:00|18754.6|18751.8|18760.1|18757.3|18761.6|18758.8|18751.1|18748.3|61
1726680900000|2024-09-18 17:35:00|18760.6|18757.8|18758.1|18755.3|18765.6|18762.8|18745.1|18742.3|45
1726681200000|2024-09-18 17:40:00|18757.6|18754.8|18760.1|18757.3|18762.6|18759.8|18756.6|18753.8|89
1726681500000|2024-09-18 17:45:00|18760.6|18757.8|18756.1|18753.3|18765.6|18762.8|18755.1|18752.3|24
1726681800000|2024-09-18 17:50:00|18756.6|18753.8|18759.6|18756.8|18760.1|18757.3|18753.6|18750.8|64
1726682100000|2024-09-18 17:55:00|18760.1|18757.3|18766.6|18763.8|18771.1|18768.3|18757.1|18754.3|33
1726682400000|2024-09-18 18:00:00|18754.1|18751.3|18842.6|18839.8|18918.1|18915.3|18754.1|18751.3|1293
1726682700000|2024-09-18 18:05:00|18842.1|18839.3|18803.1|18800.3|18860.1|18857.3|18781.6|18778.8|599
1726683000000|2024-09-18 18:10:00|18803.6|18800.8|18792.1|18789.3|18814.1|18811.3|18766.1|18763.3|211
1726683300000|2024-09-18 18:15:00|18793.6|18790.8|18824.1|18821.3|18831.6|18828.8|18791.6|18788.8|89
1726683600000|2024-09-18 18:20:00|18823.6|18820.8|18825.1|18822.3|18837.6|18834.8|18805.6|18802.8|110
1726683900000|2024-09-18 18:25:00|18825.6|18822.8|18828.6|18825.8|18837.1|18834.3|18814.1|18811.3|86
1726684200000|2024-09-18 18:30:00|18829.1|18826.3|18853.1|18850.3|18855.6|18852.8|18826.1|18823.3|80
1726684500000|2024-09-18 18:35:00|18853.6|18850.8|18830.1|18827.3|18854.1|18851.3|18807.6|18804.8|91
1726684800000|2024-09-18 18:40:00|18829.6|18826.8|18784.6|18781.8|18832.1|18829.3|18782.6|18779.8|79
1726685100000|2024-09-18 18:45:00|18784.1|18781.3|18804.1|18801.3|18819.6|18816.8|18778.6|18775.8|58
1726685400000|2024-09-18 18:50:00|18803.6|18800.8|18816.1|18813.3|18826.6|18823.8|18800.1|18797.3|41
1726685700000|2024-09-18 18:55:00|18815.6|18812.8|18775.6|18772.8|18822.1|18819.3|18775.1|18772.3|57
1726686000000|2024-09-18 19:00:00|18774.6|18771.8|18764.1|18761.3|18776.6|18773.8|18753.1|18750.3|104
1726686300000|2024-09-18 19:05:00|18763.6|18760.8|18757.1|18754.3|18764.6|18761.8|18741.1|18738.3|59
1726686600000|2024-09-18 19:10:00|18756.6|18753.8|18785.1|18782.3|18789.1|18786.3|18747.6|18744.8|87
1726686900000|2024-09-18 19:15:00|18784.6|18781.8|18781.1|18778.3|18787.1|18784.3|18771.6|18768.8|64
1726687200000|2024-09-18 19:20:00|18781.6|18778.8|18772.6|18769.8|18783.1|18780.3|18735.1|18732.3|47
1726687500000|2024-09-18 19:25:00|18772.1|18769.3|18784.6|18781.8|18800.1|18797.3|18771.1|18768.3|88
1726687800000|2024-09-18 19:30:00|18784.1|18781.3|18765.6|18762.8|18792.6|18789.8|18761.6|18758.8|43
1726688100000|2024-09-18 19:35:00|18765.1|18762.3|18771.1|18768.3|18780.6|18777.8|18759.1|18756.3|41
1726688400000|2024-09-18 19:40:00|18771.6|18768.8|18743.6|18740.8|18775.1|18772.3|18743.1|18740.3|45
1726688700000|2024-09-18 19:45:00|18743.1|18740.3|18739.1|18736.3|18755.1|18752.3|18735.6|18732.8|58
1726689000000|2024-09-18 19:50:00|18738.6|18735.8|18755.6|18752.8|18758.6|18755.8|18737.6|18734.8|103
1726689300000|2024-09-18 19:55:00|18756.1|18753.3|18746.6|18743.8|18763.6|18760.8|18745.6|18742.8|89
1726689600000|2024-09-18 20:00:00|18746.1|18743.3|18766.7|18759.7|18768.4|18761.4|18736.1|18729.1|11
1726689900000|2024-09-18 20:05:00|18767.5|18760.5|18785.7|18778.7|18794.6|18787.6|18765|18758|0
1726690200000|2024-09-18 20:10:00|18785.4|18778.4|18777.4|18770.4|18786.7|18779.7|18771.5|18764.5|0
1726690500000|2024-09-18 20:15:00|18778.2|18771.2|18792.9|18785.9|18795.8|18788.8|18774.9|18767.9|0
1726690800000|2024-09-18 20:20:00|18793.7|18786.7|18777.9|18770.9|18793.7|18786.7|18773.7|18766.7|0
1726691100000|2024-09-18 20:25:00|18778.7|18771.7|18773.2|18766.2|18781.2|18774.2|18770.1|18763.1|0
1726691400000|2024-09-18 20:30:00|18773.6|18766.6|18775.3|18768.3|18778.8|18771.8|18772|18765|0
1726691700000|2024-09-18 20:35:00|18775.7|18768.7|18769.3|18762.3|18780.9|18773.9|18769.3|18762.3|0
1726692000000|2024-09-18 20:40:00|18769.2|18762.2|18762.4|18755.4|18770.1|18763.1|18756.3|18749.3|0
1726692300000|2024-09-18 20:45:00|18763.6|18756.6|18768.5|18761.5|18768.6|18761.6|18755.3|18748.3|0
1726692600000|2024-09-18 20:50:00|18768.9|18761.9|18763|18756|18771.9|18764.9|18756.9|18749.9|0
1726692900000|2024-09-18 20:55:00|18763.5|18756.5|18765.1|18758.1|18768.4|18761.4|18758.8|18751.8|0
1726693200000|2024-09-18 21:00:00|18765.4|18758.4|18764.8|18757.8|18766.6|18759.6|18764.8|18757.8|0
1726693500000|2024-09-18 21:05:00|18764.7|18757.7|18767.2|18760.2|18768.6|18761.6|18763.5|18756.5|0
1726693800000|2024-09-18 21:10:00|18766.6|18759.6|18768.9|18761.9|18769.5|18762.5|18766.5|18759.5|0
1726694100000|2024-09-18 21:15:00|18769.1|18762.1|18768.8|18761.8|18769.2|18762.2|18767.7|18760.7|0
1726694400000|2024-09-18 21:20:00|18768.7|18761.7|18770.3|18763.3|18770.8|18763.8|18768.2|18761.2|0
1726694700000|2024-09-18 21:25:00|18770.2|18763.2|18771.4|18764.4|18772.6|18765.6|18770.2|18763.2|0
1726695000000|2024-09-18 21:30:00|18772.3|18765.3|18771.5|18764.5|18772.3|18765.3|18771.4|18764.4|0
1726695300000|2024-09-18 21:35:00|18771.6|18764.6|18771.8|18764.8|18771.8|18764.8|18769.7|18762.7|0
1726695600000|2024-09-18 21:40:00|18771.9|18764.9|18771.4|18764.4|18772.6|18765.6|18771.3|18764.3|0
1726695900000|2024-09-18 21:45:00|18771.2|18764.2|18772.1|18765.1|18774.7|18767.7|18771.2|18764.2|0
1726696200000|2024-09-18 21:50:00|18772|18765|18771.7|18764.7|18772.8|18765.8|18771.7|18764.7|0
1726696500000|2024-09-18 21:55:00|18771.6|18764.6|18770.6|18763.6|18777.2|18770.2|18770.6|18763.6|0
1726696800000|2024-09-18 22:00:00|18768.1|18761.1|18782.2|18775.2|18786.9|18779.9|18766|18759|0
1726697100000|2024-09-18 22:05:00|18781.8|18774.8|18776.6|18769.6|18785.1|18778.1|18773.8|18766.8|0
1726697400000|2024-09-18 22:10:00|18777|18770|18785|18778|18786.6|18779.6|18774.1|18767.1|0
1726697700000|2024-09-18 22:15:00|18785.4|18778.4|18795.1|18788.1|18796.2|18789.2|18785.3|18778.3|0
1726698000000|2024-09-18 22:20:00|18795.6|18788.6|18792.9|18785.9|18796.4|18789.4|18791.6|18784.6|0
1726698300000|2024-09-18 22:25:00|18792.1|18785.1|18797.8|18790.8|18801.2|18794.2|18791.2|18784.2|0
1726698600000|2024-09-18 22:30:00|18798.2|18791.2|18802.3|18795.3|18805.2|18798.2|18796.6|18789.6|0
1726698900000|2024-09-18 22:35:00|18802.7|18795.7|18806.9|18799.9|18806.9|18799.9|18800.8|18793.8|0
1726699200000|2024-09-18 22:40:00|18806.5|18799.5|18805.9|18798.9|18808.1|18801.1|18804.2|18797.2|0
1726699500000|2024-09-18 22:45:00|18805|18798|18799.5|18792.5|18806.7|18799.7|18797.5|18790.5|0
1726699800000|2024-09-18 22:50:00|18799.1|18792.1|18794.8|18787.8|18800|18793|18794|18787|0
1726700100000|2024-09-18 22:55:00|18795.2|18788.2|18794.6|18787.6|18797.3|18790.3|18788.8|18781.8|0
1726700400000|2024-09-18 23:00:00|18795.9|18788.9|18797.3|18790.3|18806.4|18799.4|18794|18787|0
1726700700000|2024-09-18 23:05:00|18798.1|18791.1|18799.5|18792.5|18801.1|18794.1|18795.3|18788.3|0
1726701000000|2024-09-18 23:10:00|18800.3|18793.3|18797|18790|18800.3|18793.3|18794|18787|0
1726701300000|2024-09-18 23:15:00|18796.2|18789.2|18788.6|18781.6|18797|18790|18787|18780|0
1726701600000|2024-09-18 23:20:00|18787.8|18780.8|18788.6|18781.6|18790.2|18783.2|18777.7|18770.7|0
1726701900000|2024-09-18 23:25:00|18789.4|18782.4|18782|18775|18789.4|18782.4|18780.2|18773.2|0
1726702200000|2024-09-18 23:30:00|18781.5|18774.5|18781.9|18774.9|18783.6|18776.6|18776.1|18769.1|0
1726702500000|2024-09-18 23:35:00|18781.1|18774.1|18789.8|18782.8|18791|18784|18779.4|18772.4|0
1726702800000|2024-09-18 23:40:00|18789.4|18782.4|18785.5|18778.5|18792.7|18785.7|18784|18777|0
1726703100000|2024-09-18 23:45:00|18785.1|18778.1|18789.7|18782.7|18790.4|18783.4|18783.7|18776.7|0
1726703400000|2024-09-18 23:50:00|18790.1|18783.1|18815.8|18808.8|18819.2|18812.2|18789.6|18782.6|0
1726703700000|2024-09-18 23:55:00|18815.4|18808.4|18843.8|18836.8|18850.1|18843.1|18815|18808|0
1726704000000|2024-09-19 00:00:00|18844.6|18837.6|18847.9|18840.9|18883.9|18876.9|18843.8|18836.8|0
1726704300000|2024-09-19 00:05:00|18848.3|18841.3|18834.2|18827.2|18851.9|18844.9|18828.3|18821.3|0
1726704600000|2024-09-19 00:10:00|18834.6|18827.6|18835|18828|18846.2|18839.2|18829.2|18822.2|0
1726704900000|2024-09-19 00:15:00|18834.2|18827.2|18829.1|18824.1|18844.1|18839.1|18825.6|18820.6|37
1726705200000|2024-09-19 00:20:00|18828.6|18823.6|18829.6|18824.6|18838.1|18833.1|18819.1|18814.1|1
1726705500000|2024-09-19 00:25:00|18830.1|18825.1|18842.6|18837.6|18859.6|18854.6|18830.1|18825.1|63
1726705800000|2024-09-19 00:30:00|18840.1|18835.1|18825.6|18820.6|18840.1|18835.1|18824.1|18819.1|24
1726706100000|2024-09-19 00:35:00|18825.1|18820.1|18801.1|18796.1|18825.1|18820.1|18799.1|18794.1|21
1726706400000|2024-09-19 00:40:00|18801.6|18796.6|18793.1|18788.1|18801.6|18796.6|18792.1|18787.1|23
1726706700000|2024-09-19 00:45:00|18789.6|18784.6|18790.6|18785.6|18795.6|18790.6|18785.1|18780.1|8
1726707000000|2024-09-19 00:50:00|18790.1|18785.1|18794.6|18789.6|18794.6|18789.6|18780.6|18775.6|9
1726707300000|2024-09-19 00:55:00|18794.1|18789.1|18787.1|18782.1|18795.6|18790.6|18779.1|18774.1|2
1726707600000|2024-09-19 01:00:00|18786.6|18781.6|18790.1|18785.1|18790.6|18785.6|18783.6|18778.6|4
1726707900000|2024-09-19 01:05:00|18789.6|18784.6|18792.1|18787.1|18792.1|18787.1|18789.6|18784.6|6
1726708200000|2024-09-19 01:10:00|18789.6|18784.6|18781.1|18776.1|18790.6|18785.6|18774.6|18769.6|3
1726708500000|2024-09-19 01:15:00|18781.6|18776.6|18786.1|18781.1|18787.1|18782.1|18781.6|18776.6|10
1726708800000|2024-09-19 01:20:00|18786.6|18781.6|18791.6|18786.6|18791.6|18786.6|18786.1|18781.1|0
1726709100000|2024-09-19 01:25:00|18792.1|18787.1|18778.1|18773.1|18794.1|18789.1|18778.1|18773.1|1
1726709400000|2024-09-19 01:30:00|18777.6|18772.6|18780.1|18775.1|18783.1|18778.1|18776.1|18771.1|4
1726709700000|2024-09-19 01:35:00|18780.6|18775.6|18799.6|18794.6|18801.1|18796.1|18780.6|18775.6|8
1726710000000|2024-09-19 01:40:00|18799.1|18794.1|18804.6|18799.6|18804.6|18799.6|18797.6|18792.6|4
1726710300000|2024-09-19 01:45:00|18804.1|18799.1|18812.1|18807.1|18812.6|18807.6|18804.1|18799.1|1
1726710600000|2024-09-19 01:50:00|18811.6|18806.6|18816.6|18811.6|18818.6|18813.6|18810.1|18805.1|5
1726710900000|2024-09-19 01:55:00|18817.6|18812.6|18824.1|18819.1|18825.1|18820.1|18815.1|18810.1|0
1726711200000|2024-09-19 02:00:00|18824.6|18819.6|18840.6|18835.6|18841.1|18836.1|18824.1|18819.1|13
1726711500000|2024-09-19 02:05:00|18840.1|18835.1|18842.1|18837.1|18842.1|18837.1|18829.6|18824.6|12
1726711800000|2024-09-19 02:10:00|18843.1|18838.1|18856.1|18851.1|18856.6|18851.6|18843.1|18838.1|7
1726712100000|2024-09-19 02:15:00|18856.6|18851.6|18854.6|18849.6|18858.1|18853.1|18854.1|18849.1|4
1726712400000|2024-09-19 02:20:00|18854.1|18849.1|18854.6|18849.6|18856.6|18851.6|18853.6|18848.6|1
1726712700000|2024-09-19 02:25:00|18855.1|18850.1|18854.1|18849.1|18855.6|18850.6|18852.1|18847.1|2
1726713000000|2024-09-19 02:30:00|18854.6|18849.6|18851.1|18846.1|18855.1|18850.1|18849.1|18844.1|6
1726713300000|2024-09-19 02:35:00|18852.1|18847.1|18859.1|18854.1|18866.6|18861.6|18852.1|18847.1|26
1726713600000|2024-09-19 02:40:00|18859.6|18854.6|18890.6|18885.6|18891.1|18886.1|18859.6|18854.6|22
1726713900000|2024-09-19 02:45:00|18890.1|18885.1|18882.1|18877.1|18894.6|18889.6|18878.6|18873.6|13
1726714200000|2024-09-19 02:50:00|18882.6|18877.6|18883.1|18878.1|18884.6|18879.6|18882.6|18877.6|0
1726714500000|2024-09-19 02:55:00|18882.6|18877.6|18872.1|18867.1|18883.6|18878.6|18872.1|18867.1|6
1726714800000|2024-09-19 03:00:00|18872.6|18867.6|18871.1|18866.1|18881.1|18876.1|18871.1|18866.1|6
1726715100000|2024-09-19 03:05:00|18867.6|18862.6|18871.1|18866.1|18871.1|18866.1|18866.6|18861.6|3
1726715400000|2024-09-19 03:10:00|18870.6|18865.6|18865.6|18860.6|18870.6|18865.6|18865.6|18860.6|1
1726715700000|2024-09-19 03:15:00|18865.1|18860.1|18869.1|18864.1|18870.1|18865.1|18858.1|18853.1|4
1726716000000|2024-09-19 03:20:00|18867.1|18862.1|18868.6|18863.6|18868.6|18863.6|18864.6|18859.6|2
1726716300000|2024-09-19 03:25:00|18868.1|18863.1|18873.1|18868.1|18873.1|18868.1|18866.1|18861.1|2
1726716600000|2024-09-19 03:30:00|18872.6|18867.6|18877.6|18872.6|18877.6|18872.6|18870.6|18865.6|0
1726716900000|2024-09-19 03:35:00|18878.1|18873.1|18878.1|18873.1|18890.6|18885.6|18876.6|18871.6|1
1726717200000|2024-09-19 03:40:00|18878.6|18873.6|18878.6|18873.6|18883.6|18878.6|18878.1|18873.1|3
1726717500000|2024-09-19 03:45:00|18879.1|18874.1|18883.1|18878.1|18883.1|18878.1|18876.6|18871.6|4
1726717800000|2024-09-19 03:50:00|18883.6|18878.6|18889.6|18884.6|18893.6|18888.6|18883.6|18878.6|2
1726718100000|2024-09-19 03:55:00|18887.1|18882.1|18896.1|18891.1|18898.1|18893.1|18885.1|18880.1|7
1726718400000|2024-09-19 04:00:00|18895.6|18890.6|18891.6|18886.6|18895.6|18890.6|18891.1|18886.1|5
1726718700000|2024-09-19 04:05:00|18890.6|18885.6|18896.6|18891.6|18896.6|18891.6|18890.6|18885.6|5
1726719000000|2024-09-19 04:10:00|18896.1|18891.1|18896.1|18891.1|18898.1|18893.1|18896.1|18891.1|21
1726719300000|2024-09-19 04:15:00|18896.6|18891.6|18888.1|18883.1|18896.6|18891.6|18887.6|18882.6|6
1726719600000|2024-09-19 04:20:00|18889.1|18884.1|18889.6|18884.6|18889.6|18884.6|18885.6|18880.6|18
1726719900000|2024-09-19 04:25:00|18890.1|18885.1|18888.1|18883.1|18890.6|18885.6|18888.1|18883.1|1
1726720200000|2024-09-19 04:30:00|18888.6|18883.6|18894.1|18889.1|18895.1|18890.1|18888.6|18883.6|2
1726720500000|2024-09-19 04:35:00|18893.1|18888.1|18890.6|18885.6|18895.6|18890.6|18890.6|18885.6|2
1726720800000|2024-09-19 04:40:00|18891.1|18886.1|18887.1|18882.1|18891.6|18886.6|18886.6|18881.6|7
1726721100000|2024-09-19 04:45:00|18887.6|18882.6|18891.1|18886.1|18893.6|18888.6|18887.6|18882.6|7
1726721400000|2024-09-19 04:50:00|18891.6|18886.6|18896.1|18891.1|18896.1|18891.1|18891.6|18886.6|5
1726721700000|2024-09-19 04:55:00|18895.6|18890.6|18898.6|18893.6|18898.6|18893.6|18895.1|18890.1|4
1726722000000|2024-09-19 05:00:00|18898.1|18893.1|18888.6|18883.6|18898.6|18893.6|18888.6|18883.6|15
1726722300000|2024-09-19 05:05:00|18889.1|18884.1|18887.6|18882.6|18889.1|18884.1|18881.6|18876.6|7
1726722600000|2024-09-19 05:10:00|18887.1|18882.1|18892.6|18887.6|18892.6|18887.6|18883.6|18878.6|7
1726722900000|2024-09-19 05:15:00|18893.1|18888.1|18893.1|18888.1|18897.1|18892.1|18890.6|18885.6|16
1726723200000|2024-09-19 05:20:00|18893.6|18888.6|18886.6|18881.6|18893.6|18888.6|18886.6|18881.6|3
1726723500000|2024-09-19 05:25:00|18886.1|18881.1|18877.1|18872.1|18886.1|18881.1|18876.6|18871.6|20
1726723800000|2024-09-19 05:30:00|18877.6|18872.6|18876.1|18871.1|18878.1|18873.1|18875.1|18870.1|3
1726724100000|2024-09-19 05:35:00|18875.6|18870.6|18865.6|18860.6|18875.6|18870.6|18865.6|18860.6|15
1726724400000|2024-09-19 05:40:00|18866.1|18861.1|18870.1|18865.1|18872.1|18867.1|18865.1|18860.1|15
1726724700000|2024-09-19 05:45:00|18870.6|18865.6|18868.6|18863.6|18870.6|18865.6|18857.6|18852.6|19
1726725000000|2024-09-19 05:50:00|18867.6|18862.6|18867.1|18862.1|18875.6|18870.6|18865.6|18860.6|29
1726725300000|2024-09-19 05:55:00|18867.6|18862.6|18860.6|18855.6|18873.6|18868.6|18859.6|18854.6|14
1726725600000|2024-09-19 06:00:00|18860.1|18855.1|18840|18837.2|18863.5|18860.7|18839.5|18836.7|96
1726725900000|2024-09-19 06:05:00|18839.5|18836.7|18834|18831.2|18841|18838.2|18822.5|18819.7|247
1726726200000|2024-09-19 06:10:00|18835|18832.2|18847|18844.2|18848|18845.2|18833|18830.2|289
1726726500000|2024-09-19 06:15:00|18847.5|18844.7|18853|18850.2|18853|18850.2|18834|18831.2|106
1726726800000|2024-09-19 06:20:00|18852.5|18849.7|18874|18871.2|18874|18871.2|18852|18849.2|102
1726727100000|2024-09-19 06:25:00|18873.5|18870.7|18873.5|18870.7|18883|18880.2|18864|18861.2|125
1726727400000|2024-09-19 06:30:00|18874|18871.2|18888|18885.2|18890|18887.2|18874|18871.2|171
1726727700000|2024-09-19 06:35:00|18887.5|18884.7|18884|18881.2|18896|18893.2|18883.5|18880.7|149
1726728000000|2024-09-19 06:40:00|18883.5|18880.7|18868.5|18865.7|18884|18881.2|18868.5|18865.7|143
1726728300000|2024-09-19 06:45:00|18869|18866.2|18876|18873.2|18876|18873.2|18863|18860.2|192
1726728600000|2024-09-19 06:50:00|18876.5|18873.7|18871|18868.2|18882|18879.2|18864.5|18861.7|142
1726728900000|2024-09-19 06:55:00|18871.5|18868.7|18870.5|18867.7|18886|18883.2|18867|18864.2|358
1726729200000|2024-09-19 07:00:00|18868.5|18865.7|18877.3|18875.9|18894.8|18893.4|18867.8|18865.7|1187
1726729500000|2024-09-19 07:05:00|18877.8|18876.4|18854.3|18852.9|18877.8|18876.4|18851.3|18849.9|915
1726729800000|2024-09-19 07:10:00|18853.8|18852.4|18857.8|18856.4|18860.3|18858.9|18845.3|18843.9|443
1726730100000|2024-09-19 07:15:00|18857.3|18855.9|18855.8|18854.4|18861.8|18860.4|18843.3|18841.9|853
1726730400000|2024-09-19 07:20:00|18856.3|18854.9|18868.3|18866.9|18871.3|18869.9|18850.3|18848.9|640
1726730700000|2024-09-19 07:25:00|18867.8|18866.4|18834.3|18832.9|18871.3|18869.9|18833.8|18832.4|442
1726731000000|2024-09-19 07:30:00|18833.8|18832.4|18819.8|18818.4|18835.8|18834.4|18813.8|18812.4|1116
1726731300000|2024-09-19 07:35:00|18823.8|18822.4|18810.3|18808.9|18831.3|18829.9|18809.3|18807.9|446
1726731600000|2024-09-19 07:40:00|18810.8|18809.4|18828.3|18826.9|18834.8|18833.4|18808.8|18807.4|533
1726731900000|2024-09-19 07:45:00|18828.8|18827.4|18812.3|18810.9|18833.8|18832.4|18805.3|18803.9|313
1726732200000|2024-09-19 07:50:00|18811.3|18809.9|18824.8|18823.4|18824.8|18823.4|18805.3|18803.9|197
1726732500000|2024-09-19 07:55:00|18825.3|18823.9|18845.8|18844.4|18846.8|18845.4|18823.8|18822.4|404
1726732800000|2024-09-19 08:00:00|18846.3|18844.9|18841.8|18840.4|18852.3|18850.9|18832.8|18831.4|408
1726733100000|2024-09-19 08:05:00|18841.3|18839.9|18847.3|18845.9|18849.8|18848.4|18833.8|18832.4|183
1726733400000|2024-09-19 08:10:00|18846.8|18845.4|18886.3|18884.9|18886.3|18884.9|18846.8|18845.4|275
1726733700000|2024-09-19 08:15:00|18885.3|18883.9|18870.3|18868.9|18890.3|18888.9|18862.3|18860.9|374
1726734000000|2024-09-19 08:20:00|18870.8|18869.4|18864.8|18863.4|18871.8|18870.4|18856.8|18855.4|334
1726734300000|2024-09-19 08:25:00|18864.3|18862.9|18877.3|18875.9|18877.8|18876.4|18860.3|18858.9|224
1726734600000|2024-09-19 08:30:00|18877.8|18876.4|18875.3|18873.9|18891.8|18890.4|18874.3|18872.9|184
1726734900000|2024-09-19 08:35:00|18874.8|18873.4|18886.3|18884.9|18886.3|18884.9|18868.8|18867.4|149
1726735200000|2024-09-19 08:40:00|18886.8|18885.4|18898.8|18897.4|18907.8|18906.4|18885.3|18883.9|750
1726735500000|2024-09-19 08:45:00|18899.3|18897.9|18900.3|18898.9|18900.3|18898.9|18887.8|18886.4|383
1726735800000|2024-09-19 08:50:00|18900.8|18899.4|18913.8|18912.4|18919.8|18918.4|18900.3|18898.9|296
1726736100000|2024-09-19 08:55:00|18913.3|18911.9|18915.3|18913.9|18917.8|18916.4|18909.8|18908.4|183
1726736400000|2024-09-19 09:00:00|18916.3|18914.9|18943.3|18941.9|18943.8|18942.4|18912.8|18911.4|435
1726736700000|2024-09-19 09:05:00|18943.8|18942.4|18942.8|18941.4|18949.3|18947.9|18937.3|18935.9|384
1726737000000|2024-09-19 09:10:00|18943.3|18941.9|18950.3|18948.9|18950.8|18949.4|18937.8|18936.4|292
1726737300000|2024-09-19 09:15:00|18949.8|18948.4|18957.3|18955.9|18966.3|18964.9|18945.3|18943.9|725
1726737600000|2024-09-19 09:20:00|18957.8|18956.4|18974.3|18972.9|18976.3|18974.9|18957.8|18956.4|338
1726737900000|2024-09-19 09:25:00|18974.8|18973.4|18974.8|18973.4|18982.8|18981.4|18970.3|18968.9|301
1726738200000|2024-09-19 09:30:00|18975.3|18973.9|18983.3|18981.9|18984.8|18983.4|18971.8|18970.4|216
1726738500000|2024-09-19 09:35:00|18983.8|18982.4|18981.3|18979.9|18993.3|18991.9|18981.3|18979.9|236
1726738800000|2024-09-19 09:40:00|18980.8|18979.4|18969.3|18967.9|18982.8|18981.4|18965.8|18964.4|372
1726739100000|2024-09-19 09:45:00|18968.8|18967.4|18970.3|18968.9|18972.3|18970.9|18963.3|18961.9|238
1726739400000|2024-09-19 09:50:00|18969.8|18968.4|18974.8|18973.4|18977.3|18975.9|18963.8|18962.4|879
1726739700000|2024-09-19 09:55:00|18974.3|18972.9|18968.3|18966.9|18980.3|18978.9|18967.8|18966.4|100
1726740000000|2024-09-19 10:00:00|18967.8|18966.4|18969.3|18967.9|18979.3|18977.9|18966.3|18964.9|209
1726740300000|2024-09-19 10:05:00|18969.8|18968.4|18976.8|18975.4|18982.3|18980.9|18969.3|18967.9|149
1726740600000|2024-09-19 10:10:00|18976.3|18974.9|18979.3|18977.9|18980.8|18979.4|18973.8|18972.4|157
1726740900000|2024-09-19 10:15:00|18978.8|18977.4|18984.8|18983.4|18985.3|18983.9|18971.3|18969.9|226
1726741200000|2024-09-19 10:20:00|18985.3|18983.9|18993.3|18991.9|18993.8|18992.4|18983.3|18981.9|158
1726741500000|2024-09-19 10:25:00|18993.8|18992.4|18988|18986.6|18997.3|18995.9|18980|18978.6|346
1726741800000|2024-09-19 10:30:00|18988.5|18987.1|18989.5|18988.1|18993|18991.6|18985|18983.6|148
1726742100000|2024-09-19 10:35:00|18990.5|18989.1|18999|18997.6|19002|19000.6|18990.5|18989.1|377
1726742400000|2024-09-19 10:40:00|18999.5|18998.1|18995|18993.6|19003.5|19002.1|18991.5|18990.1|625
1726742700000|2024-09-19 10:45:00|18994.5|18993.1|18995.5|18994.1|18998.5|18997.1|18987.5|18986.1|195
1726743000000|2024-09-19 10:50:00|18995|18993.6|19006|19004.6|19006|19004.6|18994.5|18993.1|146
1726743300000|2024-09-19 10:55:00|19006.5|19005.1|18998|18996.6|19008|19006.6|18997|18995.6|225
1726743600000|2024-09-19 11:00:00|18997.5|18996.1|18999.5|18998.1|19009|19007.6|18997|18995.6|203
1726743900000|2024-09-19 11:05:00|18999|18997.6|18987.5|18986.1|18999|18997.6|18987.5|18986.1|135
1726744200000|2024-09-19 11:10:00|18987|18985.6|18987|18985.6|18999.5|18998.1|18986.5|18985.1|213
1726744500000|2024-09-19 11:15:00|18987.5|18986.1|18985.5|18984.1|18988|18986.6|18973|18971.6|289
1726744800000|2024-09-19 11:20:00|18984.5|18983.1|18987.5|18986.1|18991.5|18990.1|18981.5|18980.1|77
1726745100000|2024-09-19 11:25:00|18988|18986.6|19000.5|18999.1|19002|19000.6|18986.5|18985.1|217
1726745400000|2024-09-19 11:30:00|19001|18999.6|19015|19013.6|19018.5|19017.1|18997.5|18996.1|198
1726745700000|2024-09-19 11:35:00|19014.5|19013.1|19021.5|19020.1|19022.5|19021.1|19012.5|19011.1|207
1726746000000|2024-09-19 11:40:00|19020.8|19019.4|19037.8|19036.4|19048.8|19047.4|19020.8|19019.4|404
1726746300000|2024-09-19 11:45:00|19035.8|19034.4|19024.8|19023.4|19036.3|19034.9|19021.8|19020.4|297
1726746600000|2024-09-19 11:50:00|19025.3|19023.9|19018.8|19017.4|19026.8|19025.4|19014.8|19013.4|215
1726746900000|2024-09-19 11:55:00|19019.3|19017.9|19028.8|19027.4|19029.8|19028.4|19018.8|19017.4|204
1726747200000|2024-09-19 12:00:00|19028.3|19026.9|19025.8|19024.4|19031.3|19029.9|19016.8|19015.4|189
1726747500000|2024-09-19 12:05:00|19026.3|19024.9|19024.8|19023.4|19028.8|19027.4|19018.3|19016.9|224
1726747800000|2024-09-19 12:10:00|19025.8|19024.4|19029.3|19027.9|19035.3|19033.9|19021.8|19020.4|200
1726748100000|2024-09-19 12:15:00|19029.8|19028.4|19037.8|19036.4|19040.3|19038.9|19025.3|19023.9|274
1726748400000|2024-09-19 12:20:00|19036.8|19035.4|19023.3|19021.9|19038.8|19037.4|19021.3|19019.9|150
1726748700000|2024-09-19 12:25:00|19022.8|19021.4|19019.3|19017.9|19028.8|19027.4|19019.3|19017.9|200
1726749000000|2024-09-19 12:30:00|19020.3|19018.9|19024.8|19023.4|19032.3|19030.9|19016.8|19015.4|264
1726749300000|2024-09-19 12:35:00|19024.3|19022.9|19015.8|19014.4|19024.3|19022.9|19009.3|19007.9|133
1726749600000|2024-09-19 12:40:00|19016.3|19014.9|19013.3|19011.9|19020.3|19018.9|19007.8|19006.4|158
1726749900000|2024-09-19 12:45:00|19012.8|19011.4|19007.8|19006.4|19016.8|19015.4|19004.3|19002.9|421
1726750200000|2024-09-19 12:50:00|19008.3|19006.9|19010.8|19009.4|19021.3|19019.9|19005.3|19003.9|332
1726750500000|2024-09-19 12:55:00|19010.3|19008.9|19008.8|19007.4|19014.3|19012.9|19003.8|19002.4|297
1726750800000|2024-09-19 13:00:00|19009.3|19007.9|19008.8|19007.4|19011.8|19010.4|18999.8|18998.4|662
1726751100000|2024-09-19 13:05:00|19009.3|19007.9|19014.8|19013.4|19015.3|19013.9|19000.3|18998.9|577
1726751400000|2024-09-19 13:10:00|19014.3|19012.9|19024.8|19023.4|19025.3|19023.9|19013.8|19012.4|271
1726751700000|2024-09-19 13:15:00|19024.3|19022.9|19025.8|19024.4|19027.8|19026.4|19015.3|19013.9|330
1726752000000|2024-09-19 13:20:00|19026.3|19024.9|19030.8|19029.4|19034.3|19032.9|19023.8|19022.4|455
1726752300000|2024-09-19 13:25:00|19030.3|19028.9|19038.3|19036.9|19040.3|19038.9|19027.3|19025.9|209
1726752600000|2024-09-19 13:30:00|19038.8|19037.4|19028.8|19027.4|19047.3|19045.9|19028.3|19026.9|425
1726752900000|2024-09-19 13:35:00|19028.3|19026.9|19030.8|19029.4|19037.3|19035.9|19022.8|19021.4|306
1726753200000|2024-09-19 13:40:00|19031.3|19029.9|18993.3|18991.9|19034.8|19033.4|18993.3|18991.9|346
1726753500000|2024-09-19 13:45:00|18992.3|18990.9|18975.3|18973.9|18995.3|18993.9|18964.8|18963.4|499
1726753800000|2024-09-19 13:50:00|18975.8|18974.4|18981.8|18980.4|18981.8|18980.4|18947.8|18946.4|547
1726754100000|2024-09-19 13:55:00|18982.3|18980.9|18995.3|18993.9|18997.3|18995.9|18981.8|18980.4|329
1726754400000|2024-09-19 14:00:00|18994.8|18993.4|18995.8|18994.4|19005.8|19004.4|18991.8|18990.4|221
1726754700000|2024-09-19 14:05:00|18996.3|18994.9|18958.8|18957.4|18997.8|18996.4|18956.3|18954.9|342
1726755000000|2024-09-19 14:10:00|18958.4|18957|18970.4|18969|18990.4|18989|18953.4|18952|425
1726755300000|2024-09-19 14:15:00|18972.4|18971|18980.4|18979|18980.9|18979.5|18953.9|18952.5|376
1726755600000|2024-09-19 14:20:00|18980.9|18979.5|18983.4|18982|18983.4|18982|18968.4|18967|246
1726755900000|2024-09-19 14:25:00|18982.9|18981.5|18988.4|18987|18990.4|18989|18974.9|18973.5|367
1726756200000|2024-09-19 14:30:00|18987.9|18986.5|18995.4|18994|19000.9|18999.5|18985.4|18984|347
1726756500000|2024-09-19 14:35:00|18995.9|18994.5|18990.9|18989.5|19000.4|18999|18983.4|18982|283
1726756800000|2024-09-19 14:40:00|18990.4|18989|18981.4|18980|18991.4|18990|18972.4|18971|189
1726757100000|2024-09-19 14:45:00|18981.9|18980.5|18981.9|18980.5|18982.4|18981|18961.9|18960.5|228
1726757400000|2024-09-19 14:50:00|18981.4|18980|18964.4|18963|18981.9|18980.5|18963.4|18962|199
1726757700000|2024-09-19 14:55:00|18963.9|18962.5|18964.9|18963.5|18974.9|18973.5|18961.4|18960|311
1726758000000|2024-09-19 15:00:00|18965.4|18964|18979.9|18978.5|18986.4|18985|18962.4|18961|271
1726758300000|2024-09-19 15:05:00|18979.4|18978|18963.4|18962|18980.9|18979.5|18956.4|18955|281
1726758600000|2024-09-19 15:10:00|18963.9|18962.5|18983.4|18982|18987.9|18986.5|18963.4|18962|267
1726758900000|2024-09-19 15:15:00|18983.9|18982.5|18995.4|18994|18997.4|18996|18981.9|18980.5|227
1726759200000|2024-09-19 15:20:00|18994.9|18993.5|19002.9|19001.5|19003.9|19002.5|18992.4|18991|313
1726759500000|2024-09-19 15:25:00|19002.4|19001|19001.4|19000|19004.4|19003|18995.9|18994.5|547
1726759800000|2024-09-19 15:30:00|19002.1|18999.3|19002.1|18999.3|19007.1|19004.3|18992.6|18989.8|868
1726760100000|2024-09-19 15:35:00|19001.1|18998.3|19012.1|19009.3|19022.6|19019.8|19001.1|18998.3|622
1726760400000|2024-09-19 15:40:00|19014.1|19011.3|19009.6|19006.8|19019.1|19016.3|19007.1|19004.3|300
1726760700000|2024-09-19 15:45:00|19010.1|19007.3|19018.1|19015.3|19022.6|19019.8|19009.6|19006.8|244
1726761000000|2024-09-19 15:50:00|19018.6|19015.8|19011.1|19008.3|19018.6|19015.8|19004.1|19001.3|176
1726761300000|2024-09-19 15:55:00|19009.6|19006.8|19007.1|19004.3|19014.1|19011.3|19006.1|19003.3|162
1726761600000|2024-09-19 16:00:00|19006.1|19003.3|19019.1|19016.3|19019.6|19016.8|19003.6|19000.8|87
1726761900000|2024-09-19 16:05:00|19019.6|19016.8|19024.1|19021.3|19024.1|19021.3|19018.6|19015.8|115
1726762200000|2024-09-19 16:10:00|19023.6|19020.8|19012.1|19009.3|19024.6|19021.8|19010.6|19007.8|87
1726762500000|2024-09-19 16:15:00|19012.6|19009.8|19024.6|19021.8|19026.6|19023.8|19010.6|19007.8|44
1726762800000|2024-09-19 16:20:00|19024.1|19021.3|19020.1|19017.3|19026.1|19023.3|19015.6|19012.8|63
1726763100000|2024-09-19 16:25:00|19019.6|19016.8|19027.1|19024.3|19028.1|19025.3|19019.6|19016.8|61
1726763400000|2024-09-19 16:30:00|19026.6|19023.8|19030.1|19027.3|19030.1|19027.3|19023.6|19020.8|53
1726763700000|2024-09-19 16:35:00|19029.6|19026.8|19030.1|19027.3|19031.1|19028.3|19027.6|19024.8|26
1726764000000|2024-09-19 16:40:00|19029.6|19026.8|19031.1|19028.3|19032.1|19029.3|19028.1|19025.3|44
1726764300000|2024-09-19 16:45:00|19030.6|19027.8|19024.6|19021.8|19033.1|19030.3|19024.1|19021.3|38
1726764600000|2024-09-19 16:50:00|19025.1|19022.3|19027.1|19024.3|19028.1|19025.3|19024.1|19021.3|25
1726764900000|2024-09-19 16:55:00|19026.6|19023.8|19024.6|19021.8|19030.1|19027.3|19023.6|19020.8|52
1726765200000|2024-09-19 17:00:00|19025.1|19022.3|19024.6|19021.8|19026.6|19023.8|19021.6|19018.8|33
1726765500000|2024-09-19 17:05:00|19024.1|19021.3|19026.1|19023.3|19026.6|19023.8|19022.1|19019.3|37
1726765800000|2024-09-19 17:10:00|19025.1|19022.3|19023.1|19020.3|19026.1|19023.3|19018.1|19015.3|35
1726766100000|2024-09-19 17:15:00|19022.1|19019.3|19026.6|19023.8|19027.6|19024.8|19020.1|19017.3|54
1726766400000|2024-09-19 17:20:00|19024.1|19021.3|19024.1|19021.3|19025.6|19022.8|19019.1|19016.3|98
1726766700000|2024-09-19 17:25:00|19024.6|19021.8|19027.1|19024.3|19028.1|19025.3|19023.1|19020.3|102
1726767000000|2024-09-19 17:30:00|19026.6|19023.8|19030.1|19027.3|19032.6|19029.8|19026.1|19023.3|139
1726767300000|2024-09-19 17:35:00|19030.6|19027.8|19034.6|19031.8|19035.1|19032.3|19030.6|19027.8|92
1726767600000|2024-09-19 17:40:00|19035.1|19032.3|19044.6|19041.8|19044.6|19041.8|19035.1|19032.3|151
1726767900000|2024-09-19 17:45:00|19044.1|19041.3|19041.6|19038.8|19046.6|19043.8|19040.6|19037.8|85
1726768200000|2024-09-19 17:50:00|19041.1|19038.3|19043.1|19040.3|19045.1|19042.3|19039.1|19036.3|84
1726768500000|2024-09-19 17:55:00|19043.6|19040.8|19045.1|19042.3|19045.6|19042.8|19043.1|19040.3|62
1726768800000|2024-09-19 18:00:00|19045.6|19042.8|19044.1|19041.3|19045.6|19042.8|19040.6|19037.8|91
1726769100000|2024-09-19 18:05:00|19043.6|19040.8|19033.1|19030.3|19043.6|19040.8|19031.1|19028.3|81
1726769400000|2024-09-19 18:10:00|19032.6|19029.8|19033.1|19030.3|19034.1|19031.3|19029.1|19026.3|45
1726769700000|2024-09-19 18:15:00|19032.6|19029.8|19018.6|19015.8|19033.1|19030.3|19012.1|19009.3|126
1726770000000|2024-09-19 18:20:00|19019.6|19016.8|19024.1|19021.3|19025.6|19022.8|19018.1|19015.3|46
1726770300000|2024-09-19 18:25:00|19023.6|19020.8|19029.1|19026.3|19030.6|19027.8|19020.1|19017.3|50
1726770600000|2024-09-19 18:30:00|19029.6|19026.8|19022.1|19019.3|19031.6|19028.8|19022.1|19019.3|48
1726770900000|2024-09-19 18:35:00|19021.1|19018.3|19026.6|19023.8|19026.6|19023.8|19019.6|19016.8|60
1726771200000|2024-09-19 18:40:00|19026.1|19023.3|19027.1|19024.3|19028.1|19025.3|19024.1|19021.3|43
1726771500000|2024-09-19 18:45:00|19026.6|19023.8|19020.1|19017.3|19028.1|19025.3|19018.6|19015.8|65
1726771800000|2024-09-19 18:50:00|19019.6|19016.8|19024.1|19021.3|19024.1|19021.3|19015.1|19012.3|48
1726772100000|2024-09-19 18:55:00|19023.6|19020.8|19026.1|19023.3|19026.1|19023.3|19017.1|19014.3|31
1726772400000|2024-09-19 19:00:00|19025.6|19022.8|19025.6|19022.8|19026.6|19023.8|19019.1|19016.3|43
1726772700000|2024-09-19 19:05:00|19025.1|19022.3|19020.1|19017.3|19026.1|19023.3|19017.6|19014.8|34
1726773000000|2024-09-19 19:10:00|19020.6|19017.8|18976.6|18973.8|19022.6|19019.8|18976.6|18973.8|536
1726773300000|2024-09-19 19:15:00|18976.1|18973.3|18981.6|18978.8|19003.1|19000.3|18975.6|18972.8|287
1726773600000|2024-09-19 19:20:00|18982.1|18979.3|18999.1|18996.3|18999.6|18996.8|18975.6|18972.8|160
1726773900000|2024-09-19 19:25:00|18998.6|18995.8|18989.1|18986.3|18998.6|18995.8|18978.1|18975.3|160
1726774200000|2024-09-19 19:30:00|18988.6|18985.8|18974.1|18971.3|18988.6|18985.8|18972.6|18969.8|252
1726774500000|2024-09-19 19:35:00|18973.6|18970.8|18971.1|18968.3|18980.1|18977.3|18968.1|18965.3|269
1726774800000|2024-09-19 19:40:00|18971.6|18968.8|18971.1|18968.3|18980.1|18977.3|18970.6|18967.8|167
1726775100000|2024-09-19 19:45:00|18970.6|18967.8|18983.1|18980.3|18984.1|18981.3|18970.6|18967.8|93
1726775400000|2024-09-19 19:50:00|18981.1|18978.3|18967.1|18964.3|18982.1|18979.3|18961.6|18958.8|351
1726775700000|2024-09-19 19:55:00|18968.6|18965.8|18970.1|18967.3|18977.1|18974.3|18964.6|18961.8|409
1726776000000|2024-09-19 20:00:00|18975.7|18968.7|18962.6|18955.6|18977.3|18970.3|18962.5|18955.5|16
1726776300000|2024-09-19 20:05:00|18963|18956|18967.7|18960.7|18968.4|18961.4|18962.6|18955.6|0
1726776600000|2024-09-19 20:10:00|18966.9|18959.9|18961.5|18954.5|18967.4|18960.4|18959.7|18952.7|0
1726776900000|2024-09-19 20:15:00|18960.7|18953.7|18968.6|18961.6|18970.2|18963.2|18960.7|18953.7|0
1726777200000|2024-09-19 20:20:00|18967.7|18960.7|18969.9|18962.9|18973.3|18966.3|18965.8|18958.8|0
1726777500000|2024-09-19 20:25:00|18969.1|18962.1|18971.9|18964.9|18972.8|18965.8|18969.1|18962.1|0
1726777800000|2024-09-19 20:30:00|18971.5|18964.5|18971.7|18964.7|18973.4|18966.4|18970.9|18963.9|0
1726778100000|2024-09-19 20:35:00|18970.9|18963.9|18973.7|18966.7|18974.5|18967.5|18970.9|18963.9|0
1726778400000|2024-09-19 20:40:00|18974.5|18967.5|18979.2|18972.2|18979.3|18972.3|18973.7|18966.7|0
1726778700000|2024-09-19 20:45:00|18978.4|18971.4|18977.1|18970.1|18978.6|18971.6|18974.8|18967.8|0
1726779000000|2024-09-19 20:50:00|18976.3|18969.3|18966.4|18959.4|18977.2|18970.2|18965.6|18958.6|0
1726779300000|2024-09-19 20:55:00|18965.6|18958.6|18965.1|18958.1|18966.7|18959.7|18962.2|18955.2|0
1726779600000|2024-09-19 21:00:00|18964.7|18957.7|18965.6|18958.6|18965.6|18958.6|18963.5|18956.5|0
1726779900000|2024-09-19 21:05:00|18967|18960|18971.3|18964.3|18971.3|18964.3|18967|18960|0
1726780200000|2024-09-19 21:10:00|18969.1|18962.1|18969.8|18962.8|18971.3|18964.3|18969.1|18962.1|0
1726780500000|2024-09-19 21:15:00|18969.7|18962.7|18971|18964|18971.6|18964.6|18969.7|18962.7|0
1726780800000|2024-09-19 21:20:00|18970.9|18963.9|18971.1|18964.1|18971.4|18964.4|18970.9|18963.9|0
1726781100000|2024-09-19 21:25:00|18970.6|18963.6|18970.6|18963.6|18970.7|18963.7|18970.5|18963.5|0
1726781400000|2024-09-19 21:30:00|18970.8|18963.8|18970.7|18963.7|18971.9|18964.9|18970.3|18963.3|0
1726781700000|2024-09-19 21:35:00|18970.4|18963.4|18968.1|18961.1|18970.4|18963.4|18968.1|18961.1|0
1726782000000|2024-09-19 21:40:00|18968|18961|18970.1|18963.1|18970.5|18963.5|18968|18961|0
1726782300000|2024-09-19 21:45:00|18969.9|18962.9|18969|18962|18969.9|18962.9|18968.3|18961.3|0
1726782600000|2024-09-19 21:50:00|18968.9|18961.9|18969.7|18962.7|18969.7|18962.7|18968.4|18961.4|0
1726782900000|2024-09-19 21:55:00|18970.7|18963.7|18970.8|18963.8|18972.1|18965.1|18970|18963|0
1726783200000|2024-09-19 22:00:00|18972.5|18965.5|18975.9|18968.9|18976.7|18969.7|18969.2|18962.2|0
1726783500000|2024-09-19 22:05:00|18975.1|18968.1|18976.8|18969.8|18977.7|18970.7|18974.2|18967.2|0
1726783800000|2024-09-19 22:10:00|18976.4|18969.4|18977.6|18970.6|18980.1|18973.1|18976|18969|0
1726784100000|2024-09-19 22:15:00|18977.2|18970.2|18970.5|18963.5|18978.4|18971.4|18967|18960|0
1726784400000|2024-09-19 22:20:00|18969.7|18962.7|18973.2|18966.2|18973.2|18966.2|18968.1|18961.1|0
1726784700000|2024-09-19 22:25:00|18973.6|18966.6|18976.8|18969.8|18977.6|18970.6|18973.6|18966.6|0
1726785000000|2024-09-19 22:30:00|18977.2|18970.2|18972.1|18965.1|18978.4|18971.4|18970.8|18963.8|0
1726785300000|2024-09-19 22:35:00|18971.7|18964.7|18960.9|18953.9|18972.5|18965.5|18958.1|18951.1|0
1726785600000|2024-09-19 22:40:00|18960.5|18953.5|18961.1|18954.1|18964.2|18957.2|18958.4|18951.4|0
1726785900000|2024-09-19 22:45:00|18960.6|18953.6|18956.4|18949.4|18961.9|18954.9|18955.6|18948.6|0
1726786200000|2024-09-19 22:50:00|18956.8|18949.8|18961.5|18954.5|18961.5|18954.5|18955.6|18948.6|0
1726786500000|2024-09-19 22:55:00|18961.9|18954.9|18966.7|18959.7|18966.7|18959.7|18960.8|18953.8|0
1726786800000|2024-09-19 23:00:00|18965.9|18958.9|18963.3|18956.3|18966.7|18959.7|18963.3|18956.3|0
1726787100000|2024-09-19 23:05:00|18963.7|18956.7|18963.2|18956.2|18965.7|18958.7|18962.5|18955.5|0
1726787400000|2024-09-19 23:10:00|18963.6|18956.6|18967.7|18960.7|18969|18962|18963.2|18956.2|0
1726787700000|2024-09-19 23:15:00|18968.2|18961.2|18966.5|18959.5|18968.3|18961.3|18964|18957|0
1726788000000|2024-09-19 23:20:00|18966.1|18959.1|18964.9|18957.9|18967.3|18960.3|18964.8|18957.8|0
1726788300000|2024-09-19 23:25:00|18965.7|18958.7|18967.1|18960.1|18967.9|18960.9|18964.1|18957.1|0
1726788600000|2024-09-19 23:30:00|18967.5|18960.5|18969.9|18962.9|18970.4|18963.4|18967.4|18960.4|0
1726788900000|2024-09-19 23:35:00|18970.3|18963.3|18969.1|18962.1|18971.9|18964.9|18966.6|18959.6|0
1726789200000|2024-09-19 23:40:00|18969.5|18962.5|18971.1|18964.1|18971.1|18964.1|18969.1|18962.1|0
1726789500000|2024-09-19 23:45:00|18971.5|18964.5|18970|18963|18974|18967|18969.1|18962.1|0
1726789800000|2024-09-19 23:50:00|18969.5|18962.5|18962.6|18955.6|18970|18963|18961.8|18954.8|0
1726790100000|2024-09-19 23:55:00|18962.2|18955.2|18959.4|18952.4|18962.6|18955.6|18956.1|18949.1|0
1726790400000|2024-09-20 00:00:00|18958.6|18951.6|18958.4|18951.4|18960.8|18953.8|18954.9|18947.9|0
1726790700000|2024-09-20 00:05:00|18958.8|18951.8|18952.5|18945.5|18961.3|18954.3|18945.9|18938.9|0
1726791000000|2024-09-20 00:10:00|18952.7|18945.7|18945.8|18938.8|18952.7|18945.7|18937.8|18930.8|0
1726791300000|2024-09-20 00:15:00|18945.3|18938.3|18943.2|18938.2|18948.2|18943.2|18929.2|18924.2|75
1726791600000|2024-09-20 00:20:00|18943.7|18938.7|18941.7|18936.7|18943.7|18938.7|18936.7|18931.7|14
1726791900000|2024-09-20 00:25:00|18942.2|18937.2|18946.2|18941.2|18948.2|18943.2|18942.2|18937.2|6
1726792200000|2024-09-20 00:30:00|18946.7|18941.7|18942.2|18937.2|18947.7|18942.7|18938.7|18933.7|7
1726792500000|2024-09-20 00:35:00|18939.7|18934.7|18952.7|18947.7|18953.2|18948.2|18939.7|18934.7|7
1726792800000|2024-09-20 00:40:00|18952.2|18947.2|18949.2|18944.2|18952.2|18947.2|18947.7|18942.7|5
1726793100000|2024-09-20 00:45:00|18948.7|18943.7|18949.7|18944.7|18952.7|18947.7|18946.2|18941.2|13
1726793400000|2024-09-20 00:50:00|18949.2|18944.2|18944.7|18939.7|18951.2|18946.2|18939.7|18934.7|13
1726793700000|2024-09-20 00:55:00|18945.2|18940.2|18940.2|18935.2|18945.7|18940.7|18937.7|18932.7|17
1726794000000|2024-09-20 01:00:00|18940.7|18935.7|18941.7|18936.7|18948.2|18943.2|18939.7|18934.7|19
1726794300000|2024-09-20 01:05:00|18942.2|18937.2|18946.7|18941.7|18947.2|18942.2|18942.2|18937.2|3
1726794600000|2024-09-20 01:10:00|18946.2|18941.2|18947.2|18942.2|18947.7|18942.7|18941.2|18936.2|5
1726794900000|2024-09-20 01:15:00|18947.7|18942.7|18939.2|18934.2|18947.7|18942.7|18939.2|18934.2|20
1726795200000|2024-09-20 01:20:00|18939.7|18934.7|18939.7|18934.7|18940.7|18935.7|18938.2|18933.2|4
1726795500000|2024-09-20 01:25:00|18939.2|18934.2|18937.2|18932.2|18940.7|18935.7|18936.2|18931.2|9
1726795800000|2024-09-20 01:30:00|18937.7|18932.7|18937.2|18932.2|18941.2|18936.2|18937.2|18932.2|2
1726796100000|2024-09-20 01:35:00|18937.7|18932.7|18939.7|18934.7|18942.2|18937.2|18937.2|18932.2|11
1726796400000|2024-09-20 01:40:00|18939.2|18934.2|18942.7|18937.7|18944.2|18939.2|18937.2|18932.2|6
1726796700000|2024-09-20 01:45:00|18943.2|18938.2|18947.2|18942.2|18947.7|18942.7|18941.7|18936.7|6
1726797000000|2024-09-20 01:50:00|18947.7|18942.7|18949.7|18944.7|18950.2|18945.2|18944.7|18939.7|5
1726797300000|2024-09-20 01:55:00|18950.2|18945.2|18948.7|18943.7|18954.2|18949.2|18944.2|18939.2|10
1726797600000|2024-09-20 02:00:00|18948.2|18943.2|18954.2|18949.2|18960.7|18955.7|18946.7|18941.7|17
1726797900000|2024-09-20 02:05:00|18953.7|18948.7|18941.7|18936.7|18954.2|18949.2|18941.7|18936.7|0
1726798200000|2024-09-20 02:10:00|18941.2|18936.2|18956.7|18951.7|18957.7|18952.7|18940.7|18935.7|13
1726798500000|2024-09-20 02:15:00|18956.2|18951.2|18947.2|18942.2|18959.2|18954.2|18944.7|18939.7|4
1726798800000|2024-09-20 02:20:00|18946.7|18941.7|18949.7|18944.7|18949.7|18944.7|18946.2|18941.2|2
1726799100000|2024-09-20 02:25:00|18949.2|18944.2|18948.7|18943.7|18949.7|18944.7|18948.7|18943.7|0
1726799400000|2024-09-20 02:30:00|18949.2|18944.2|18947.7|18942.7|18951.2|18946.2|18947.2|18942.2|2
1726799700000|2024-09-20 02:35:00|18947.2|18942.2|18944.2|18939.2|18948.2|18943.2|18944.2|18939.2|0
1726800000000|2024-09-20 02:40:00|18944.7|18939.7|18944.7|18939.7|18945.7|18940.7|18944.2|18939.2|1
1726800300000|2024-09-20 02:45:00|18940.7|18935.7|18937.7|18932.7|18941.7|18936.7|18936.7|18931.7|1
1726800600000|2024-09-20 02:50:00|18937.2|18932.2|18938.2|18933.2|18938.7|18933.7|18936.2|18931.2|2
1726800900000|2024-09-20 02:55:00|18938.7|18933.7|18935.2|18930.2|18939.7|18934.7|18935.2|18930.2|14
1726801200000|2024-09-20 03:00:00|18934.2|18929.2|18936.7|18931.7|18939.2|18934.2|18934.2|18929.2|7
1726801500000|2024-09-20 03:05:00|18936.2|18931.2|18930.2|18925.2|18936.2|18931.2|18926.2|18921.2|8
1726801800000|2024-09-20 03:10:00|18930.7|18925.7|18933.2|18928.2|18934.2|18929.2|18929.2|18924.2|3
1726802100000|2024-09-20 03:15:00|18933.7|18928.7|18935.7|18930.7|18936.2|18931.2|18931.2|18926.2|6
1726802400000|2024-09-20 03:20:00|18935.2|18930.2|18923.7|18918.7|18935.7|18930.7|18921.7|18916.7|21
1726802700000|2024-09-20 03:25:00|18924.2|18919.2|18925.2|18920.2|18927.2|18922.2|18922.7|18917.7|3
1726803000000|2024-09-20 03:30:00|18925.7|18920.7|18934.7|18929.7|18935.7|18930.7|18925.2|18920.2|2
1726803300000|2024-09-20 03:35:00|18932.2|18927.2|18938.7|18933.7|18942.7|18937.7|18930.7|18925.7|10
1726803600000|2024-09-20 03:40:00|18939.2|18934.2|18942.2|18937.2|18943.2|18938.2|18938.7|18933.7|3
1726803900000|2024-09-20 03:45:00|18942.7|18937.7|18941.2|18936.2|18943.7|18938.7|18940.2|18935.2|0
1726804200000|2024-09-20 03:50:00|18941.7|18936.7|18942.2|18937.2|18942.7|18937.7|18940.2|18935.2|0
1726804500000|2024-09-20 03:55:00|18941.7|18936.7|18940.7|18935.7|18944.7|18939.7|18939.2|18934.2|5
1726804800000|2024-09-20 04:00:00|18940.2|18935.2|18932.2|18927.2|18941.7|18936.7|18925.7|18920.7|35
1726805100000|2024-09-20 04:05:00|18931.7|18926.7|18937.2|18932.2|18938.2|18933.2|18929.7|18924.7|4
1726805400000|2024-09-20 04:10:00|18936.7|18931.7|18939.2|18934.2|18942.2|18937.2|18936.2|18931.2|1
1726805700000|2024-09-20 04:15:00|18938.7|18933.7|18933.2|18928.2|18938.7|18933.7|18931.2|18926.2|15
1726806000000|2024-09-20 04:20:00|18932.7|18927.7|18938.7|18933.7|18939.7|18934.7|18932.7|18927.7|5
1726806300000|2024-09-20 04:25:00|18939.2|18934.2|18942.2|18937.2|18943.7|18938.7|18938.7|18933.7|4
1726806600000|2024-09-20 04:30:00|18942.7|18937.7|18947.2|18942.2|18949.7|18944.7|18942.7|18937.7|15
1726806900000|2024-09-20 04:35:00|18947.7|18942.7|18947.2|18942.2|18948.7|18943.7|18946.2|18941.2|0
1726807200000|2024-09-20 04:40:00|18945.7|18940.7|18943.7|18938.7|18947.7|18942.7|18942.7|18937.7|4
1726807500000|2024-09-20 04:45:00|18944.2|18939.2|18938.2|18933.2|18944.7|18939.7|18935.2|18930.2|24
1726807800000|2024-09-20 04:50:00|18938.7|18933.7|18935.2|18930.2|18939.2|18934.2|18935.2|18930.2|3
1726808100000|2024-09-20 04:55:00|18935.7|18930.7|18934.2|18929.2|18938.7|18933.7|18934.2|18929.2|7
1726808400000|2024-09-20 05:00:00|18934.7|18929.7|18926.7|18921.7|18935.2|18930.2|18926.2|18921.2|29
1726808700000|2024-09-20 05:05:00|18926.2|18921.2|18923.2|18918.2|18931.2|18926.2|18923.2|18918.2|20
1726809000000|2024-09-20 05:10:00|18922.7|18917.7|18923.2|18918.2|18927.7|18922.7|18918.7|18913.7|53
1726809300000|2024-09-20 05:15:00|18922.7|18917.7|18918.2|18913.2|18922.7|18917.7|18915.2|18910.2|28
1726809600000|2024-09-20 05:20:00|18917.7|18912.7|18913.2|18908.2|18919.7|18914.7|18909.2|18904.2|12
1726809900000|2024-09-20 05:25:00|18912.7|18907.7|18914.2|18909.2|18919.2|18914.2|18912.7|18907.7|84
1726810200000|2024-09-20 05:30:00|18913.7|18908.7|18909.2|18904.2|18914.2|18909.2|18907.2|18902.2|35
1726810500000|2024-09-20 05:35:00|18908.7|18903.7|18910.7|18905.7|18911.7|18906.7|18901.7|18896.7|48
1726810800000|2024-09-20 05:40:00|18910.2|18905.2|18904.7|18899.7|18918.2|18913.2|18900.7|18895.7|62
1726811100000|2024-09-20 05:45:00|18905.2|18900.2|18909.7|18904.7|18914.7|18909.7|18901.2|18896.2|35
1726811400000|2024-09-20 05:50:00|18910.2|18905.2|18915.7|18910.7|18919.2|18914.2|18908.2|18903.2|52
1726811700000|2024-09-20 05:55:00|18915.2|18910.2|18913.7|18908.7|18921.2|18916.2|18903.2|18898.2|82
1726812000000|2024-09-20 06:00:00|18912.6|18909.8|18927.1|18924.3|18930.6|18927.8|18912.1|18909.3|246
1726812300000|2024-09-20 06:05:00|18926.6|18923.8|18929.1|18926.3|18931.6|18928.8|18918.6|18915.8|151
1726812600000|2024-09-20 06:10:00|18928.6|18925.8|18932.1|18929.3|18938.1|18935.3|18922.6|18919.8|204
1726812900000|2024-09-20 06:15:00|18931.6|18928.8|18929.6|18926.8|18932.1|18929.3|18921.1|18918.3|94
1726813200000|2024-09-20 06:20:00|18930.1|18927.3|18927.1|18924.3|18932.6|18929.8|18921.6|18918.8|153
1726813500000|2024-09-20 06:25:00|18926.6|18923.8|18937.6|18934.8|18940.6|18937.8|18925.1|18922.3|132
1726813800000|2024-09-20 06:30:00|18937.1|18934.3|18922.1|18919.3|18938.6|18935.8|18921.6|18918.8|168
1726814100000|2024-09-20 06:35:00|18921.6|18918.8|18934.1|18931.3|18935.6|18932.8|18919.6|18916.8|116
1726814400000|2024-09-20 06:40:00|18933.6|18930.8|18932.1|18929.3|18938.6|18935.8|18931.1|18928.3|160
1726814700000|2024-09-20 06:45:00|18932.6|18929.8|18928.1|18925.3|18935.1|18932.3|18925.1|18922.3|260
1726815000000|2024-09-20 06:50:00|18927.6|18924.8|18921.1|18918.3|18930.1|18927.3|18921.1|18918.3|307
1726815300000|2024-09-20 06:55:00|18920.6|18917.8|18904.1|18901.3|18927.1|18924.3|18901.6|18898.8|705
1726815600000|2024-09-20 07:00:00|18903.4|18902|18894.9|18893.5|18915.4|18914|18885.4|18884|1864
1726815900000|2024-09-20 07:05:00|18895.4|18894|18862.4|18861|18895.4|18894|18862.4|18861|1032
1726816200000|2024-09-20 07:10:00|18862.9|18861.5|18876.4|18875|18880.9|18879.5|18854.4|18853|1037
1726816500000|2024-09-20 07:15:00|18875.9|18874.5|18878.4|18877|18882.9|18881.5|18867.9|18866.5|734
1726816800000|2024-09-20 07:20:00|18877.9|18876.5|18854.4|18853|18881.4|18880|18853.4|18852|457
1726817100000|2024-09-20 07:25:00|18853.9|18852.5|18839.4|18838|18858.4|18857|18838.4|18837|494
1726817400000|2024-09-20 07:30:00|18845.4|18844|18833.4|18832|18848.4|18847|18830.4|18829|755
1726817700000|2024-09-20 07:35:00|18833.9|18832.5|18825.9|18824.5|18835.4|18834|18811.4|18810|701
1726818000000|2024-09-20 07:40:00|18826.4|18825|18835.9|18834.5|18840.9|18839.5|18822.9|18821.5|516
1726818300000|2024-09-20 07:45:00|18835.4|18834|18848.9|18847.5|18849.9|18848.5|18828.4|18827|623
1726818600000|2024-09-20 07:50:00|18848.4|18847|18866.9|18865.5|18878.9|18877.5|18847.9|18846.5|883
1726818900000|2024-09-20 07:55:00|18866.4|18865|18848.9|18847.5|18866.9|18865.5|18846.4|18845|394
1726819200000|2024-09-20 08:00:00|18850.4|18849|18828.4|18827|18856.9|18855.5|18826.9|18825.5|449
1726819500000|2024-09-20 08:05:00|18827.9|18826.5|18839.4|18838|18848.4|18847|18826.4|18825|598
1726819800000|2024-09-20 08:10:00|18838.9|18837.5|18828.4|18827|18842.9|18841.5|18817.9|18816.5|410
1726820100000|2024-09-20 08:15:00|18827.9|18826.5|18834.9|18833.5|18837.9|18836.5|18822.9|18821.5|671
1726820400000|2024-09-20 08:20:00|18834.4|18833|18813.9|18812.5|18834.9|18833.5|18813.4|18812|413
1726820700000|2024-09-20 08:25:00|18814.4|18813|18809.9|18808.5|18828.9|18827.5|18807.4|18806|465
1726821000000|2024-09-20 08:30:00|18809.4|18808|18810.4|18809|18815.9|18814.5|18805.9|18804.5|331
1726821300000|2024-09-20 08:35:00|18809.9|18808.5|18816.9|18815.5|18817.4|18816|18809.9|18808.5|322
1726821600000|2024-09-20 08:40:00|18816.4|18815|18819.9|18818.5|18823.4|18822|18812.4|18811|790
1726821900000|2024-09-20 08:45:00|18819.4|18818|18824.9|18823.5|18825.9|18824.5|18818.4|18817|264
1726822200000|2024-09-20 08:50:00|18825.4|18824|18821.4|18820|18838.9|18837.5|18821.4|18820|385
1726822500000|2024-09-20 08:55:00|18821.9|18820.5|18821.9|18820.5|18830.9|18829.5|18820.9|18819.5|237
1726822800000|2024-09-20 09:00:00|18821.4|18820|18819.9|18818.5|18824.9|18823.5|18811.4|18810|401
1726823100000|2024-09-20 09:05:00|18819.4|18818|18828.4|18827|18831.4|18830|18817.9|18816.5|283
1726823400000|2024-09-20 09:10:00|18827.9|18826.5|18821.9|18820.5|18831.4|18830|18818.9|18817.5|445
1726823700000|2024-09-20 09:15:00|18821.4|18820|18839.9|18838.5|18841.9|18840.5|18820.4|18819|359
1726824000000|2024-09-20 09:20:00|18840.4|18839|18826.9|18825.5|18840.9|18839.5|18821.9|18820.5|459
1726824300000|2024-09-20 09:25:00|18826.4|18825|18834.9|18833.5|18834.9|18833.5|18822.4|18821|255
1726824600000|2024-09-20 09:30:00|18834.4|18833|18819.9|18818.5|18834.9|18833.5|18819.4|18818|252
1726824900000|2024-09-20 09:35:00|18819.4|18818|18813.9|18812.5|18821.9|18820.5|18812.9|18811.5|198
1726825200000|2024-09-20 09:40:00|18813.4|18812|18809.9|18808.5|18817.9|18816.5|18807.4|18806|264
1726825500000|2024-09-20 09:45:00|18809.4|18808|18815.4|18814|18816.9|18815.5|18800.4|18799|443
1726825800000|2024-09-20 09:50:00|18814.9|18813.5|18822.9|18821.5|18825.4|18824|18809.9|18808.5|418
1726826100000|2024-09-20 09:55:00|18822.4|18821|18810.4|18809|18826.9|18825.5|18808.9|18807.5|238
1726826400000|2024-09-20 10:00:00|18810.9|18809.5|18807.4|18806|18816.4|18815|18805.4|18804|305
1726826700000|2024-09-20 10:05:00|18808.9|18807.5|18821.9|18820.5|18822.4|18821|18805.9|18804.5|212
1726827000000|2024-09-20 10:10:00|18821.4|18820|18829.9|18828.5|18832.4|18831|18817.9|18816.5|256
1726827300000|2024-09-20 10:15:00|18830.4|18829|18820.9|18819.5|18832.4|18831|18820.9|18819.5|346
1726827600000|2024-09-20 10:20:00|18820.4|18819|18835.4|18834|18837.4|18836|18820.4|18819|174
1726827900000|2024-09-20 10:25:00|18835.9|18834.5|18839.9|18838.5|18843.4|18842|18835.4|18834|188
1726828200000|2024-09-20 10:30:00|18839.4|18838|18846.9|18845.5|18847.4|18846|18838.4|18837|189
1726828500000|2024-09-20 10:35:00|18847.4|18846|18851.4|18850|18854.4|18853|18847.4|18846|306
1726828800000|2024-09-20 10:40:00|18851.9|18850.5|18851.9|18850.5|18854.4|18853|18849.4|18848|168
1726829100000|2024-09-20 10:45:00|18851.4|18850|18846.9|18845.5|18851.9|18850.5|18840.4|18839|252
1726829400000|2024-09-20 10:50:00|18846.4|18845|18837.9|18836.5|18848.9|18847.5|18835.4|18834|187
1726829700000|2024-09-20 10:55:00|18837.4|18836|18847.4|18846|18848.9|18847.5|18836.4|18835|327
1726830000000|2024-09-20 11:00:00|18847.9|18846.5|18854.9|18853.5|18861.9|18860.5|18846.9|18845.5|848
1726830300000|2024-09-20 11:05:00|18855.9|18854.5|18855.9|18854.5|18858.9|18857.5|18852.4|18851|305
1726830600000|2024-09-20 11:10:00|18855.4|18854|18864.9|18863.5|18865.9|18864.5|18854.9|18853.5|207
1726830900000|2024-09-20 11:15:00|18865.9|18864.5|18875.9|18874.5|18875.9|18874.5|18865.4|18864|211
1726831200000|2024-09-20 11:20:00|18875.4|18874|18871.9|18870.5|18881.9|18880.5|18867.4|18866|257
1726831500000|2024-09-20 11:25:00|18871.4|18870|18859.4|18858|18874.9|18873.5|18858.4|18857|169
1726831800000|2024-09-20 11:30:00|18858.9|18857.5|18847.4|18846|18858.9|18857.5|18846.9|18845.5|324
1726832100000|2024-09-20 11:35:00|18847.9|18846.5|18858.9|18857.5|18859.9|18858.5|18847.4|18846|154
1726832400000|2024-09-20 11:40:00|18859.4|18858|18860.4|18859|18868.9|18867.5|18859.4|18858|189
1726832700000|2024-09-20 11:45:00|18860.9|18859.5|18858.4|18857|18863.4|18862|18857.4|18856|140
1726833000000|2024-09-20 11:50:00|18857.9|18856.5|18864.4|18863|18865.4|18864|18857.9|18856.5|101
1726833300000|2024-09-20 11:55:00|18863.9|18862.5|18875.4|18874|18876.4|18875|18863.4|18862|105
1726833600000|2024-09-20 12:00:00|18874.9|18873.5|18877.9|18876.5|18878.4|18877|18871.4|18870|152
1726833900000|2024-09-20 12:05:00|18878.4|18877|18887.4|18886|18887.9|18886.5|18877.9|18876.5|161
1726834200000|2024-09-20 12:10:00|18886.9|18885.5|18876.4|18875|18887.9|18886.5|18874.4|18873|167
1726834500000|2024-09-20 12:15:00|18876.9|18875.5|18872.4|18871|18882.9|18881.5|18868.4|18867|161
1726834800000|2024-09-20 12:20:00|18871.9|18870.5|18874.9|18873.5|18878.4|18877|18868.4|18867|153
1726835100000|2024-09-20 12:25:00|18874.4|18873|18874.9|18873.5|18881.9|18880.5|18871.4|18870|131
1726835400000|2024-09-20 12:30:00|18874.4|18873|18866.4|18865|18876.4|18875|18864.9|18863.5|128
1726835700000|2024-09-20 12:35:00|18868.4|18867|18862.4|18861|18869.9|18868.5|18859.9|18858.5|212
1726836000000|2024-09-20 12:40:00|18862.9|18861.5|18857.9|18856.5|18864.4|18863|18854.9|18853.5|90
1726836300000|2024-09-20 12:45:00|18859.4|18858|18844.9|18843.5|18859.4|18858|18843.9|18842.5|205
1726836600000|2024-09-20 12:50:00|18845.4|18844|18832.4|18831|18845.4|18844|18832.4|18831|215
1726836900000|2024-09-20 12:55:00|18832.9|18831.5|18831.4|18830|18842.4|18841|18829.9|18828.5|191
1726837200000|2024-09-20 13:00:00|18830.4|18829|18825.4|18824|18833.9|18832.5|18818.9|18817.5|331
1726837500000|2024-09-20 13:05:00|18824.9|18823.5|18818.9|18817.5|18825.4|18824|18807.4|18806|257
1726837800000|2024-09-20 13:10:00|18819.4|18818|18813.4|18812|18827.9|18826.5|18812.9|18811.5|313
1726838100000|2024-09-20 13:15:00|18812.9|18811.5|18804.4|18803|18813.4|18812|18800.9|18799.5|283
1726838400000|2024-09-20 13:20:00|18803.9|18802.5|18810.4|18809|18813.4|18812|18803.4|18802|236
1726838700000|2024-09-20 13:25:00|18811.4|18810|18826.4|18825|18826.4|18825|18809.4|18808|207
1726839000000|2024-09-20 13:30:00|18826.9|18825.5|18818.4|18817|18833.4|18832|18813.4|18812|441
1726839300000|2024-09-20 13:35:00|18817.9|18816.5|18792.4|18791|18824.4|18823|18792.4|18791|341
1726839600000|2024-09-20 13:40:00|18791.9|18790.5|18751.4|18750|18792.9|18791.5|18745.4|18744|818
1726839900000|2024-09-20 13:45:00|18751.9|18750.5|18746.4|18745|18769.9|18768.5|18746.4|18745|798
1726840200000|2024-09-20 13:50:00|18745.9|18744.5|18752.9|18751.5|18768.4|18767|18745.4|18744|549
1726840500000|2024-09-20 13:55:00|18752.4|18751|18734.4|18733|18758.9|18757.5|18730.9|18729.5|438
1726840800000|2024-09-20 14:00:00|18733.9|18732.5|18723.4|18722|18735.4|18734|18716.4|18715|689
1726841100000|2024-09-20 14:05:00|18722.9|18721.5|18737.4|18736|18746.4|18745|18715.4|18714|617
1726841400000|2024-09-20 14:10:00|18738.4|18737|18716.4|18715|18740.9|18739.5|18706.9|18705.5|494
1726841700000|2024-09-20 14:15:00|18715.9|18714.5|18743.4|18742|18747.4|18746|18715.9|18714.5|486
1726842000000|2024-09-20 14:20:00|18743.9|18742.5|18762.6|18761.2|18763.1|18761.7|18742.4|18741|299
1726842300000|2024-09-20 14:25:00|18763.1|18761.7|18755.6|18754.2|18768.6|18767.2|18751.6|18750.2|286
1726842600000|2024-09-20 14:30:00|18756.1|18754.7|18776.6|18775.2|18779.6|18778.2|18754.1|18752.7|400
1726842900000|2024-09-20 14:35:00|18775.6|18774.2|18742.6|18741.2|18777.6|18776.2|18741.6|18740.2|392
1726843200000|2024-09-20 14:40:00|18742.1|18740.7|18740.1|18738.7|18757.6|18756.2|18740.1|18738.7|302
1726843500000|2024-09-20 14:45:00|18740.6|18739.2|18731.1|18729.7|18743.6|18742.2|18730.1|18728.7|308
1726843800000|2024-09-20 14:50:00|18730.6|18729.2|18732.1|18730.7|18741.6|18740.2|18729.1|18727.7|332
1726844100000|2024-09-20 14:55:00|18732.6|18731.2|18739.6|18738.2|18744.1|18742.7|18723.1|18721.7|377
1726844400000|2024-09-20 15:00:00|18739.1|18737.7|18735.1|18733.7|18751.6|18750.2|18732.6|18731.2|373
1726844700000|2024-09-20 15:05:00|18736.6|18735.2|18740.1|18738.7|18746.6|18745.2|18735.6|18734.2|259
1726845000000|2024-09-20 15:10:00|18739.6|18738.2|18729.1|18727.7|18741.6|18740.2|18727.6|18726.2|287
1726845300000|2024-09-20 15:15:00|18729.6|18728.2|18732.1|18730.7|18734.6|18733.2|18720.1|18718.7|520
1726845600000|2024-09-20 15:20:00|18731.6|18730.2|18731.6|18730.2|18741.6|18740.2|18731.1|18729.7|412
1726845900000|2024-09-20 15:25:00|18732.1|18730.7|18731.6|18730.2|18734.6|18733.2|18724.1|18722.7|836
1726846200000|2024-09-20 15:30:00|18732.3|18729.5|18719.3|18716.5|18733.3|18730.5|18708.8|18706|1201
1726846500000|2024-09-20 15:35:00|18719.8|18717|18731.3|18728.5|18731.8|18729|18718.3|18715.5|853
1726846800000|2024-09-20 15:40:00|18731.8|18729|18742.8|18740|18747.3|18744.5|18719.8|18717|475
1726847100000|2024-09-20 15:45:00|18742.3|18739.5|18745.8|18743|18747.3|18744.5|18728.3|18725.5|271
1726847400000|2024-09-20 15:50:00|18744.3|18741.5|18730.8|18728|18747.8|18745|18730.3|18727.5|184
1726847700000|2024-09-20 15:55:00|18731.3|18728.5|18731.3|18728.5|18742.8|18740|18729.8|18727|228
1726848000000|2024-09-20 16:00:00|18731.8|18729|18725.3|18722.5|18731.8|18729|18719.3|18716.5|125
1726848300000|2024-09-20 16:05:00|18724.8|18722|18721.3|18718.5|18728.3|18725.5|18719.8|18717|77
1726848600000|2024-09-20 16:10:00|18720.8|18718|18723.8|18721|18725.8|18723|18714.3|18711.5|155
1726848900000|2024-09-20 16:15:00|18724.3|18721.5|18722.8|18720|18727.3|18724.5|18716.8|18714|80
1726849200000|2024-09-20 16:20:00|18722.3|18719.5|18736.3|18733.5|18736.8|18734|18719.3|18716.5|130
1726849500000|2024-09-20 16:25:00|18735.8|18733|18734.3|18731.5|18736.3|18733.5|18729.3|18726.5|116
1726849800000|2024-09-20 16:30:00|18733.8|18731|18736.8|18734|18740.3|18737.5|18732.3|18729.5|98
1726850100000|2024-09-20 16:35:00|18737.3|18734.5|18738.3|18735.5|18741.8|18739|18735.3|18732.5|48
1726850400000|2024-09-20 16:40:00|18738.8|18736|18737.8|18735|18740.3|18737.5|18735.3|18732.5|57
1726850700000|2024-09-20 16:45:00|18737.3|18734.5|18738.3|18735.5|18739.8|18737|18734.8|18732|51
1726851000000|2024-09-20 16:50:00|18738.8|18736|18737.3|18734.5|18741.8|18739|18736.8|18734|90
1726851300000|2024-09-20 16:55:00|18736.8|18734|18734.3|18731.5|18740.8|18738|18733.8|18731|52
1726851600000|2024-09-20 17:00:00|18733.8|18731|18726.8|18724|18737.3|18734.5|18724.3|18721.5|61
1726851900000|2024-09-20 17:05:00|18726.3|18723.5|18731.3|18728.5|18734.3|18731.5|18725.3|18722.5|59
1726852200000|2024-09-20 17:10:00|18730.8|18728|18737.8|18735|18737.8|18735|18729.3|18726.5|44
1726852500000|2024-09-20 17:15:00|18739.3|18736.5|18741.8|18739|18741.8|18739|18734.8|18732|111
1726852800000|2024-09-20 17:20:00|18742.3|18739.5|18731.8|18729|18742.3|18739.5|18731.3|18728.5|74
1726853100000|2024-09-20 17:25:00|18732.8|18730|18734.3|18731.5|18737.3|18734.5|18726.8|18724|79
1726853400000|2024-09-20 17:30:00|18734.8|18732|18743.8|18741|18745.8|18743|18734.3|18731.5|79
1726853700000|2024-09-20 17:35:00|18745.3|18742.5|18744.8|18742|18748.8|18746|18743.8|18741|90
1726854000000|2024-09-20 17:40:00|18745.3|18742.5|18747.3|18744.5|18750.8|18748|18742.3|18739.5|74
1726854300000|2024-09-20 17:45:00|18746.8|18744|18744.3|18741.5|18748.8|18746|18743.8|18741|33
1726854600000|2024-09-20 17:50:00|18744.8|18742|18738.3|18735.5|18744.8|18742|18737.3|18734.5|48
1726854900000|2024-09-20 17:55:00|18738.8|18736|18738.3|18735.5|18741.3|18738.5|18735.3|18732.5|48
1726855200000|2024-09-20 18:00:00|18738.8|18736|18727.8|18725|18740.3|18737.5|18720.8|18718|134
1726855500000|2024-09-20 18:05:00|18728.3|18725.5|18720.8|18718|18730.3|18727.5|18715.8|18713|82
1726855800000|2024-09-20 18:10:00|18720.3|18717.5|18723.3|18720.5|18726.8|18724|18712.8|18710|116
1726856100000|2024-09-20 18:15:00|18722.8|18720|18725.8|18723|18728.8|18726|18722.8|18720|55
1726856400000|2024-09-20 18:20:00|18725.3|18722.5|18723.3|18720.5|18725.3|18722.5|18720.8|18718|32
1726856700000|2024-09-20 18:25:00|18717.8|18715|18715.8|18713|18720.3|18717.5|18715.3|18712.5|53
1726857000000|2024-09-20 18:30:00|18714.8|18712|18712.3|18709.5|18717.8|18715|18710.8|18708|51
1726857300000|2024-09-20 18:35:00|18711.8|18709|18711.3|18708.5|18714.8|18712|18705.3|18702.5|85
1726857600000|2024-09-20 18:40:00|18710.8|18708|18714.8|18712|18716.3|18713.5|18705.8|18703|50
1726857900000|2024-09-20 18:45:00|18714.3|18711.5|18719.3|18716.5|18720.8|18718|18711.8|18709|49
1726858200000|2024-09-20 18:50:00|18718.8|18716|18729.8|18727|18731.3|18728.5|18716.8|18714|59
1726858500000|2024-09-20 18:55:00|18730.3|18727.5|18730.8|18728|18736.3|18733.5|18727.3|18724.5|97
1726858800000|2024-09-20 19:00:00|18730.3|18727.5|18734.3|18731.5|18735.8|18733|18729.3|18726.5|53
1726859100000|2024-09-20 19:05:00|18734.8|18732|18731.8|18729|18734.8|18732|18726.8|18724|45
1726859400000|2024-09-20 19:10:00|18731.3|18728.5|18733.3|18730.5|18734.3|18731.5|18727.8|18725|194
1726859700000|2024-09-20 19:15:00|18732.8|18730|18736.8|18734|18742.3|18739.5|18731.8|18729|74
1726860000000|2024-09-20 19:20:00|18736.3|18733.5|18739.3|18736.5|18749.8|18747|18734.8|18732|158
1726860300000|2024-09-20 19:25:00|18738.8|18736|18747.3|18744.5|18749.8|18747|18738.3|18735.5|113
1726860600000|2024-09-20 19:30:00|18747.8|18745|18745.8|18743|18747.8|18745|18741.8|18739|102
1726860900000|2024-09-20 19:35:00|18746.3|18743.5|18753.8|18751|18760.3|18757.5|18742.8|18740|280
1726861200000|2024-09-20 19:40:00|18754.3|18751.5|18753.3|18750.5|18756.3|18753.5|18750.3|18747.5|201
1726861500000|2024-09-20 19:45:00|18752.8|18750|18742.8|18740|18754.3|18751.5|18741.8|18739|139
1726861800000|2024-09-20 19:50:00|18743.8|18741|18735.3|18732.5|18743.8|18741|18734.8|18732|187
1726862100000|2024-09-20 19:55:00|18734.8|18732|18738.8|18736|18740.8|18738|18728.3|18725.5|193
1726862400000|2024-09-20 20:00:00|18740.1|18733.1|18735.1|18728.1|18743.4|18736.4|18733|18726|21
1726862700000|2024-09-20 20:05:00|18735.5|18728.5|18728.4|18721.4|18735.9|18728.9|18723.1|18716.1|0
1726863000000|2024-09-20 20:10:00|18727.5|18720.5|18718.5|18711.5|18729.2|18722.2|18715.1|18708.1|0
1726863300000|2024-09-20 20:15:00|18718.7|18711.7|18720.6|18713.6|18722.6|18715.6|18716.2|18709.2|0
1726863600000|2024-09-20 20:20:00|18719.8|18712.8|18720|18713|18721.4|18714.4|18714.8|18707.8|0
1726863900000|2024-09-20 20:25:00|18720.4|18713.4|18718.4|18711.4|18722.5|18715.5|18716.7|18709.7|0
1726864200000|2024-09-20 20:30:00|18717.5|18710.5|18718.8|18711.8|18719.1|18712.1|18712.7|18705.7|0
1726864500000|2024-09-20 20:35:00|18719.2|18712.2|18728.3|18721.3|18728.3|18721.3|18718.8|18711.8|0
1726864800000|2024-09-20 20:40:00|18728.7|18721.7|18730.9|18723.9|18735.8|18728.8|18728.3|18721.3|0
1726865100000|2024-09-20 20:45:00|18730.1|18723.1|18729.3|18722.3|18734.3|18727.3|18728.4|18721.4|0
1726865400000|2024-09-20 20:50:00|18729.7|18722.7|18731.3|18724.3|18732.6|18725.6|18729.3|18722.3|0
1726865700000|2024-09-20 20:55:00|18730.5|18723.5|18728.8|18721.8|18732.1|18725.1|18728.1|18721.1|0
1727042400000|2024-09-22 22:00:00|18742.9|18735.9|18742.9|18735.9|18742.9|18735.9|18742.9|18735.9|0
1727043900000|2024-09-22 22:25:00|18745.1|18738.1|18745.1|18738.1|18745.1|18738.1|18745.1|18738.1|0
1727050500000|2024-09-23 00:15:00|18740.1|18733.1|18760.6|18755.6|18761.6|18756.6|18740.1|18733.1|51
1727050800000|2024-09-23 00:20:00|18761.1|18756.1|18773.6|18768.6|18773.6|18768.6|18761.1|18756.1|15
1727051100000|2024-09-23 00:25:00|18772.6|18767.6|18779.6|18774.6|18779.6|18774.6|18772.6|18767.6|19
1727051400000|2024-09-23 00:30:00|18780.6|18775.6|18785.6|18780.6|18791.1|18786.1|18780.1|18775.1|18
1727051700000|2024-09-23 00:35:00|18784.6|18779.6|18788.1|18783.1|18788.1|18783.1|18782.1|18777.1|11
1727052000000|2024-09-23 00:40:00|18788.6|18783.6|18788.6|18783.6|18790.6|18785.6|18788.1|18783.1|7
1727052300000|2024-09-23 00:45:00|18789.1|18784.1|18795.1|18790.1|18800.1|18795.1|18789.1|18784.1|14
1727052600000|2024-09-23 00:50:00|18793.6|18788.6|18799.1|18794.1|18799.1|18794.1|18793.6|18788.6|5
1727052900000|2024-09-23 00:55:00|18799.6|18794.6|18800.1|18795.1|18802.1|18797.1|18799.6|18794.6|1
1727053200000|2024-09-23 01:00:00|18800.6|18795.6|18793.6|18788.6|18802.6|18797.6|18793.1|18788.1|12
1727053500000|2024-09-23 01:05:00|18794.1|18789.1|18796.6|18791.6|18797.6|18792.6|18793.6|18788.6|7
1727053800000|2024-09-23 01:10:00|18795.1|18790.1|18794.1|18789.1|18795.6|18790.6|18794.1|18789.1|4
1727054100000|2024-09-23 01:15:00|18793.6|18788.6|18796.1|18791.1|18797.1|18792.1|18793.6|18788.6|9
1727054400000|2024-09-23 01:20:00|18798.1|18793.1|18799.6|18794.6|18799.6|18794.6|18795.6|18790.6|9
1727054700000|2024-09-23 01:25:00|18799.1|18794.1|18797.1|18792.1|18799.1|18794.1|18795.1|18790.1|3
1727055000000|2024-09-23 01:30:00|18797.6|18792.6|18812.1|18807.1|18812.1|18807.1|18797.6|18792.6|35
1727055300000|2024-09-23 01:35:00|18809.1|18804.1|18815.6|18810.6|18817.1|18812.1|18809.1|18804.1|64
1727055600000|2024-09-23 01:40:00|18816.1|18811.1|18817.1|18812.1|18824.1|18819.1|18815.6|18810.6|14
1727055900000|2024-09-23 01:45:00|18816.6|18811.6|18815.6|18810.6|18816.6|18811.6|18815.6|18810.6|0
1727056200000|2024-09-23 01:50:00|18813.1|18808.1|18810.1|18805.1|18813.1|18808.1|18810.1|18805.1|1
1727056500000|2024-09-23 01:55:00|18809.6|18804.6|18806.6|18801.6|18809.6|18804.6|18805.6|18800.6|4
1727056800000|2024-09-23 02:00:00|18806.1|18801.1|18809.6|18804.6|18810.6|18805.6|18802.6|18797.6|21
1727057100000|2024-09-23 02:05:00|18809.1|18804.1|18802.1|18797.1|18809.1|18804.1|18799.1|18794.1|15
1727057400000|2024-09-23 02:10:00|18802.6|18797.6|18807.1|18802.1|18807.6|18802.6|18802.1|18797.1|0
1727057700000|2024-09-23 02:15:00|18806.6|18801.6|18808.6|18803.6|18808.6|18803.6|18805.1|18800.1|2
1727058000000|2024-09-23 02:20:00|18808.1|18803.1|18812.1|18807.1|18814.1|18809.1|18808.1|18803.1|14
1727058300000|2024-09-23 02:25:00|18812.6|18807.6|18813.6|18808.6|18814.6|18809.6|18812.1|18807.1|1
1727058600000|2024-09-23 02:30:00|18813.1|18808.1|18804.1|18799.1|18813.6|18808.6|18803.6|18798.6|6
1727058900000|2024-09-23 02:35:00|18803.6|18798.6|18810.6|18805.6|18811.6|18806.6|18803.1|18798.1|7
1727059200000|2024-09-23 02:40:00|18809.1|18804.1|18814.1|18809.1|18815.1|18810.1|18809.1|18804.1|2
1727059500000|2024-09-23 02:45:00|18813.6|18808.6|18815.1|18810.1|18815.6|18810.6|18811.6|18806.6|8
1727059800000|2024-09-23 02:50:00|18814.6|18809.6|18815.6|18810.6|18815.6|18810.6|18814.6|18809.6|0
1727060100000|2024-09-23 02:55:00|18815.1|18810.1|18813.1|18808.1|18815.1|18810.1|18812.6|18807.6|1
1727060400000|2024-09-23 03:00:00|18813.6|18808.6|18814.6|18809.6|18815.1|18810.1|18813.1|18808.1|0
1727060700000|2024-09-23 03:05:00|18814.1|18809.1|18814.6|18809.6|18814.6|18809.6|18813.1|18808.1|0
1727061000000|2024-09-23 03:10:00|18815.1|18810.1|18819.6|18814.6|18819.6|18814.6|18815.1|18810.1|2
1727061300000|2024-09-23 03:15:00|18820.6|18815.6|18818.1|18813.1|18822.6|18817.6|18818.1|18813.1|6
1727061600000|2024-09-23 03:20:00|18817.6|18812.6|18817.6|18812.6|18821.1|18816.1|18816.6|18811.6|3
1727061900000|2024-09-23 03:25:00|18817.1|18812.1|18816.1|18811.1|18819.1|18814.1|18813.6|18808.6|2
1727062200000|2024-09-23 03:30:00|18816.6|18811.6|18814.6|18809.6|18818.1|18813.1|18814.1|18809.1|1
1727062500000|2024-09-23 03:35:00|18816.1|18811.1|18813.6|18808.6|18818.6|18813.6|18813.1|18808.1|13
1727062800000|2024-09-23 03:40:00|18814.1|18809.1|18815.1|18810.1|18815.6|18810.6|18812.6|18807.6|3
1727063100000|2024-09-23 03:45:00|18815.6|18810.6|18815.6|18810.6|18818.1|18813.1|18813.1|18808.1|11
1727063400000|2024-09-23 03:50:00|18816.1|18811.1|18808.6|18803.6|18819.1|18814.1|18808.6|18803.6|12
1727063700000|2024-09-23 03:55:00|18809.1|18804.1|18804.1|18799.1|18811.1|18806.1|18803.6|18798.6|6
1727064000000|2024-09-23 04:00:00|18803.6|18798.6|18813.6|18808.6|18817.6|18812.6|18803.6|18798.6|13
1727064300000|2024-09-23 04:05:00|18814.1|18809.1|18820.6|18815.6|18822.6|18817.6|18813.6|18808.6|2
1727064600000|2024-09-23 04:10:00|18820.1|18815.1|18824.6|18819.6|18824.6|18819.6|18817.6|18812.6|3
1727064900000|2024-09-23 04:15:00|18823.1|18818.1|18822.1|18817.1|18824.6|18819.6|18818.6|18813.6|9
1727065200000|2024-09-23 04:20:00|18821.6|18816.6|18816.6|18811.6|18821.6|18816.6|18815.6|18810.6|0
1727065500000|2024-09-23 04:25:00|18817.1|18812.1|18818.1|18813.1|18818.6|18813.6|18816.6|18811.6|1
1727065800000|2024-09-23 04:30:00|18818.6|18813.6|18814.6|18809.6|18818.6|18813.6|18813.6|18808.6|6
1727066100000|2024-09-23 04:35:00|18815.6|18810.6|18817.6|18812.6|18818.1|18813.1|18815.6|18810.6|10
1727066400000|2024-09-23 04:40:00|18817.1|18812.1|18813.1|18808.1|18817.6|18812.6|18811.1|18806.1|10
1727066700000|2024-09-23 04:45:00|18813.6|18808.6|18814.1|18809.1|18814.6|18809.6|18811.6|18806.6|2
1727067000000|2024-09-23 04:50:00|18814.6|18809.6|18814.1|18809.1|18814.6|18809.6|18812.6|18807.6|10
1727067300000|2024-09-23 04:55:00|18814.6|18809.6|18815.1|18810.1|18818.1|18813.1|18814.6|18809.6|7
1727067600000|2024-09-23 05:00:00|18814.6|18809.6|18806.1|18801.1|18814.6|18809.6|18804.6|18799.6|12
1727067900000|2024-09-23 05:05:00|18806.6|18801.6|18803.1|18798.1|18807.1|18802.1|18803.1|18798.1|11
1727068200000|2024-09-23 05:10:00|18803.6|18798.6|18796.6|18791.6|18804.1|18799.1|18795.6|18790.6|12
1727068500000|2024-09-23 05:15:00|18797.6|18792.6|18801.1|18796.1|18801.6|18796.6|18792.6|18787.6|20
1727068800000|2024-09-23 05:20:00|18801.6|18796.6|18801.1|18796.1|18802.1|18797.1|18798.1|18793.1|5
1727069100000|2024-09-23 05:25:00|18801.6|18796.6|18803.6|18798.6|18804.1|18799.1|18801.6|18796.6|3
1727069400000|2024-09-23 05:30:00|18804.1|18799.1|18806.1|18801.1|18806.1|18801.1|18802.6|18797.6|3
1727069700000|2024-09-23 05:35:00|18806.6|18801.6|18819.6|18814.6|18820.6|18815.6|18806.6|18801.6|27
1727070000000|2024-09-23 05:40:00|18820.1|18815.1|18808.1|18803.1|18820.1|18815.1|18807.1|18802.1|14
1727070300000|2024-09-23 05:45:00|18808.6|18803.6|18813.6|18808.6|18816.1|18811.1|18807.1|18802.1|9
1727070600000|2024-09-23 05:50:00|18813.1|18808.1|18801.1|18796.1|18813.1|18808.1|18800.1|18795.1|42
1727070900000|2024-09-23 05:55:00|18801.6|18796.6|18795.1|18790.1|18801.6|18796.6|18790.6|18785.6|24
1727071200000|2024-09-23 06:00:00|18794|18791.2|18788|18785.2|18799|18796.2|18785.5|18782.7|77
1727071500000|2024-09-23 06:05:00|18788.5|18785.7|18784|18781.2|18793|18790.2|18781|18778.2|76
1727071800000|2024-09-23 06:10:00|18783.5|18780.7|18784.5|18781.7|18784.5|18781.7|18775.5|18772.7|97
1727072100000|2024-09-23 06:15:00|18784|18781.2|18778|18775.2|18786.5|18783.7|18776.5|18773.7|59
1727072400000|2024-09-23 06:20:00|18778.5|18775.7|18785.5|18782.7|18788|18785.2|18776.5|18773.7|79
1727072700000|2024-09-23 06:25:00|18786|18783.2|18795.5|18792.7|18795.5|18792.7|18785|18782.2|81
1727073000000|2024-09-23 06:30:00|18796|18793.2|18789.5|18786.7|18797.5|18794.7|18781.5|18778.7|148
1727073300000|2024-09-23 06:35:00|18789|18786.2|18786.5|18783.7|18790.5|18787.7|18783|18780.2|74
1727073600000|2024-09-23 06:40:00|18787|18784.2|18796.5|18793.7|18798.5|18795.7|18787|18784.2|100
1727073900000|2024-09-23 06:45:00|18797|18794.2|18794|18791.2|18802|18799.2|18792.5|18789.7|127
1727074200000|2024-09-23 06:50:00|18794.5|18791.7|18791.5|18788.7|18795.5|18792.7|18787|18784.2|84
1727074500000|2024-09-23 06:55:00|18792|18789.2|18778.5|18775.7|18793.5|18790.7|18776.5|18773.7|270
1727074800000|2024-09-23 07:00:00|18777.8|18776.4|18769.8|18768.4|18789.8|18788.4|18758.3|18756.9|991
1727075100000|2024-09-23 07:05:00|18769.3|18767.9|18736.8|18735.4|18772.8|18771.4|18734.3|18732.9|516
1727075400000|2024-09-23 07:10:00|18736.3|18734.9|18733.8|18732.4|18740.8|18739.4|18723.3|18721.9|335
1727075700000|2024-09-23 07:15:00|18690.8|18689.4|18702.8|18701.4|18715.8|18714.4|18681.3|18679.9|959
1727076000000|2024-09-23 07:20:00|18702.3|18700.9|18707.8|18706.4|18718.8|18717.4|18698.3|18696.9|488
1727076300000|2024-09-23 07:25:00|18707.3|18705.9|18731.8|18730.4|18737.3|18735.9|18703.8|18702.4|461
1727076600000|2024-09-23 07:30:00|18725.3|18723.9|18728.8|18727.4|18744.3|18742.9|18711.8|18710.4|580
1727076900000|2024-09-23 07:35:00|18729.3|18727.9|18760.3|18758.9|18761.8|18760.4|18729.3|18727.9|343
1727077200000|2024-09-23 07:40:00|18759.9|18758.5|18743.4|18742|18767.4|18766|18741.4|18740|501
1727077500000|2024-09-23 07:45:00|18743.9|18742.5|18765.4|18764|18766.4|18765|18740.4|18739|284
1727077800000|2024-09-23 07:50:00|18764.9|18763.5|18785.4|18784|18787.4|18786|18762.9|18761.5|364
1727078100000|2024-09-23 07:55:00|18785.9|18784.5|18792.4|18791|18792.9|18791.5|18783.4|18782|261
1727078400000|2024-09-23 08:00:00|18793.4|18792|18790.4|18789|18806.4|18805|18790.4|18789|645
1727078700000|2024-09-23 08:05:00|18790.9|18789.5|18784.4|18783|18797.4|18796|18782.4|18781|540
1727079000000|2024-09-23 08:10:00|18786.4|18785|18774.4|18773|18789.4|18788|18764.4|18763|292
1727079300000|2024-09-23 08:15:00|18774.9|18773.5|18769.4|18768|18778.4|18777|18759.4|18758|289
1727079600000|2024-09-23 08:20:00|18768.9|18767.5|18786.4|18785|18788.9|18787.5|18768.9|18767.5|248
1727079900000|2024-09-23 08:25:00|18790.4|18789|18795.4|18794|18799.4|18798|18790.4|18789|190
1727080200000|2024-09-23 08:30:00|18795.9|18794.5|18770.4|18769|18796.4|18795|18769.4|18768|225
1727080500000|2024-09-23 08:35:00|18770.9|18769.5|18751.4|18750|18773.9|18772.5|18748.4|18747|311
1727080800000|2024-09-23 08:40:00|18751.9|18750.5|18757.4|18756|18758.9|18757.5|18740.9|18739.5|277
1727081100000|2024-09-23 08:45:00|18756.9|18755.5|18765.4|18764|18766.4|18765|18744.9|18743.5|354
1727081400000|2024-09-23 08:50:00|18765.9|18764.5|18780.4|18779|18788.9|18787.5|18765.9|18764.5|254
1727081700000|2024-09-23 08:55:00|18782.4|18781|18784.9|18783.5|18789.9|18788.5|18778.9|18777.5|158
1727082000000|2024-09-23 09:00:00|18785.4|18784|18774.4|18773|18787.4|18786|18770.9|18769.5|211
1727082300000|2024-09-23 09:05:00|18773.9|18772.5|18785.9|18784.5|18788.4|18787|18771.4|18770|116
1727082600000|2024-09-23 09:10:00|18786.4|18785|18777.4|18776|18793.4|18792|18775.4|18774|138
1727082900000|2024-09-23 09:15:00|18777.9|18776.5|18754.4|18753|18778.9|18777.5|18751.9|18750.5|199
1727083200000|2024-09-23 09:20:00|18753.9|18752.5|18786.4|18785|18787.4|18786|18747.9|18746.5|297
1727083500000|2024-09-23 09:25:00|18785.9|18784.5|18785.4|18784|18790.4|18789|18779.4|18778|154
1727083800000|2024-09-23 09:30:00|18784.9|18783.5|18775.4|18774|18785.4|18784|18771.9|18770.5|161
1727084100000|2024-09-23 09:35:00|18774.9|18773.5|18774.4|18773|18779.9|18778.5|18769.9|18768.5|75
1727084400000|2024-09-23 09:40:00|18773.9|18772.5|18777.4|18776|18778.4|18777|18770.4|18769|50
1727084700000|2024-09-23 09:45:00|18777.9|18776.5|18787.4|18786|18787.9|18786.5|18774.4|18773|105
1727085000000|2024-09-23 09:50:00|18787.9|18786.5|18787.4|18786|18793.4|18792|18785.4|18784|130
1727085300000|2024-09-23 09:55:00|18789.4|18788|18796.4|18795|18796.4|18795|18787.9|18786.5|145
1727085600000|2024-09-23 10:00:00|18796.9|18795.5|18807.4|18806|18807.9|18806.5|18796.9|18795.5|222
1727085900000|2024-09-23 10:05:00|18807.9|18806.5|18800.4|18799|18809.9|18808.5|18796.9|18795.5|155
1727086200000|2024-09-23 10:10:00|18799.9|18798.5|18798.4|18797|18803.4|18802|18795.4|18794|109
1727086500000|2024-09-23 10:15:00|18797.9|18796.5|18799.4|18798|18802.4|18801|18791.9|18790.5|221
1727086800000|2024-09-23 10:20:00|18798.9|18797.5|18807.4|18806|18808.9|18807.5|18798.4|18797|190
1727087100000|2024-09-23 10:25:00|18806.9|18805.5|18807.9|18806.5|18815.4|18814|18803.9|18802.5|206
1727087400000|2024-09-23 10:30:00|18808.4|18807|18813.4|18812|18818.4|18817|18807.4|18806|149
1727087700000|2024-09-23 10:35:00|18812.9|18811.5|18820.4|18819|18820.9|18819.5|18809.4|18808|170
1727088000000|2024-09-23 10:40:00|18820.9|18819.5|18810.4|18809|18824.9|18823.5|18808.9|18807.5|194
1727088300000|2024-09-23 10:45:00|18810.9|18809.5|18814.9|18813.5|18815.9|18814.5|18808.9|18807.5|111
1727088600000|2024-09-23 10:50:00|18815.4|18814|18824.4|18823|18828.9|18827.5|18814.9|18813.5|173
1727088900000|2024-09-23 10:55:00|18823.9|18822.5|18815.4|18814|18824.4|18823|18814.4|18813|122
1727089200000|2024-09-23 11:00:00|18815.9|18814.5|18805.4|18804|18819.4|18818|18804.4|18803|157
1727089500000|2024-09-23 11:05:00|18805.9|18804.5|18808.9|18807.5|18809.4|18808|18798.9|18797.5|152
1727089800000|2024-09-23 11:10:00|18808.4|18807|18807.4|18806|18811.9|18810.5|18806.9|18805.5|50
1727090100000|2024-09-23 11:15:00|18806.9|18805.5|18817.4|18816|18820.4|18819|18806.4|18805|67
1727090400000|2024-09-23 11:20:00|18817.9|18816.5|18818.4|18817|18827.9|18826.5|18816.9|18815.5|137
1727090700000|2024-09-23 11:25:00|18817.9|18816.5|18820.4|18819|18820.4|18819|18808.9|18807.5|147
1727091000000|2024-09-23 11:30:00|18820.9|18819.5|18811.4|18810|18821.9|18820.5|18808.4|18807|92
1727091300000|2024-09-23 11:35:00|18810.9|18809.5|18818.4|18817|18819.4|18818|18805.9|18804.5|52
1727091600000|2024-09-23 11:40:00|18817.9|18816.5|18821.4|18820|18822.4|18821|18813.9|18812.5|66
1727091900000|2024-09-23 11:45:00|18820.9|18819.5|18823.9|18822.5|18826.4|18825|18819.9|18818.5|100
1727092200000|2024-09-23 11:50:00|18824.4|18823|18822.8|18821.4|18825.9|18824.5|18816.9|18815.5|156
1727092500000|2024-09-23 11:55:00|18822.3|18820.9|18825.1|18823.7|18830.1|18828.7|18819.3|18817.9|124
1727092800000|2024-09-23 12:00:00|18824.1|18822.7|18823.1|18821.7|18828.1|18826.7|18819.6|18818.2|134
1727093100000|2024-09-23 12:05:00|18823.6|18822.2|18824.6|18823.2|18829.6|18828.2|18823.1|18821.7|158
1727093400000|2024-09-23 12:10:00|18825.1|18823.7|18824.1|18822.7|18825.1|18823.7|18819.1|18817.7|125
1727093700000|2024-09-23 12:15:00|18824.6|18823.2|18836.1|18834.7|18838.6|18837.2|18824.6|18823.2|129
1727094000000|2024-09-23 12:20:00|18836.6|18835.2|18841.6|18840.2|18849.6|18848.2|18834.6|18833.2|200
1727094300000|2024-09-23 12:25:00|18841.1|18839.7|18845.6|18844.2|18849.1|18847.7|18839.6|18838.2|151
1727094600000|2024-09-23 12:30:00|18845.1|18843.7|18840.6|18839.2|18848.6|18847.2|18835.6|18834.2|178
1727094900000|2024-09-23 12:35:00|18841.1|18839.7|18838.6|18837.2|18845.1|18843.7|18838.6|18837.2|112
1727095200000|2024-09-23 12:40:00|18838.1|18836.7|18849.1|18847.7|18851.1|18849.7|18833.6|18832.2|329
1727095500000|2024-09-23 12:45:00|18849.6|18848.2|18846.1|18844.7|18851.1|18849.7|18844.1|18842.7|124
1727095800000|2024-09-23 12:50:00|18845.6|18844.2|18846.6|18845.2|18854.6|18853.2|18844.6|18843.2|138
1727096100000|2024-09-23 12:55:00|18846.1|18844.7|18847.1|18845.7|18847.6|18846.2|18833.1|18831.7|165
1727096400000|2024-09-23 13:00:00|18846.6|18845.2|18850.6|18849.2|18855.1|18853.7|18846.1|18844.7|185
1727096700000|2024-09-23 13:05:00|18851.1|18849.7|18844.6|18843.2|18854.6|18853.2|18844.6|18843.2|151
1727097000000|2024-09-23 13:10:00|18846.1|18844.7|18841.1|18839.7|18850.1|18848.7|18840.1|18838.7|136
1727097300000|2024-09-23 13:15:00|18841.6|18840.2|18851.1|18849.7|18854.6|18853.2|18841.1|18839.7|172
1727097600000|2024-09-23 13:20:00|18851.6|18850.2|18845.6|18844.2|18855.1|18853.7|18842.6|18841.2|131
1727097900000|2024-09-23 13:25:00|18845.1|18843.7|18830.6|18829.2|18845.6|18844.2|18829.6|18828.2|153
1727098200000|2024-09-23 13:30:00|18829.1|18827.7|18828.1|18826.7|18841.6|18840.2|18818.1|18816.7|279
1727098500000|2024-09-23 13:35:00|18828.6|18827.2|18826.1|18824.7|18841.6|18840.2|18816.6|18815.2|199
1727098800000|2024-09-23 13:40:00|18825.6|18824.2|18832.1|18830.7|18837.1|18835.7|18825.6|18824.2|149
1727099100000|2024-09-23 13:45:00|18832.6|18831.2|18845.1|18843.7|18848.1|18846.7|18822.1|18820.7|330
1727099400000|2024-09-23 13:50:00|18845.6|18844.2|18845.1|18843.7|18855.1|18853.7|18836.1|18834.7|244
1727099700000|2024-09-23 13:55:00|18845.6|18844.2|18843.1|18841.7|18853.6|18852.2|18840.6|18839.2|218
1727100000000|2024-09-23 14:00:00|18842.6|18841.2|18841.1|18839.7|18860.1|18858.7|18839.1|18837.7|296
1727100300000|2024-09-23 14:05:00|18840.6|18839.2|18844.1|18842.7|18853.1|18851.7|18829.1|18827.7|260
1727100600000|2024-09-23 14:10:00|18844.6|18843.2|18837.1|18835.7|18851.6|18850.2|18836.6|18835.2|122
1727100900000|2024-09-23 14:15:00|18836.6|18835.2|18844.1|18842.7|18848.1|18846.7|18828.6|18827.2|127
1727101200000|2024-09-23 14:20:00|18843.6|18842.2|18841.5|18840.1|18858|18856.6|18841|18839.6|223
1727101500000|2024-09-23 14:25:00|18841|18839.6|18837|18835.6|18848|18846.6|18833|18831.6|174
1727101800000|2024-09-23 14:30:00|18837.5|18836.1|18820.1|18818.7|18840|18838.6|18818.6|18817.2|314
1727102100000|2024-09-23 14:35:00|18820.6|18819.2|18804.6|18803.2|18821.1|18819.7|18803.6|18802.2|359
1727102400000|2024-09-23 14:40:00|18804.1|18802.7|18824.1|18822.7|18825.1|18823.7|18803.6|18802.2|255
1727102700000|2024-09-23 14:45:00|18823.6|18822.2|18816.1|18814.7|18826.1|18824.7|18813.6|18812.2|160
1727103000000|2024-09-23 14:50:00|18815.6|18814.2|18827.1|18825.7|18829.6|18828.2|18813.6|18812.2|146
1727103300000|2024-09-23 14:55:00|18826.6|18825.2|18836.1|18834.7|18841.1|18839.7|18821.6|18820.2|315
1727103600000|2024-09-23 15:00:00|18837.1|18835.7|18821.6|18820.2|18837.6|18836.2|18821.6|18820.2|188
1727103900000|2024-09-23 15:05:00|18822.1|18820.7|18812.1|18810.7|18822.1|18820.7|18803.6|18802.2|396
1727104200000|2024-09-23 15:10:00|18812.6|18811.2|18821.1|18819.7|18821.6|18820.2|18809.1|18807.7|182
1727104500000|2024-09-23 15:15:00|18820.6|18819.2|18817.6|18816.2|18826.1|18824.7|18812.1|18810.7|216
1727104800000|2024-09-23 15:20:00|18817.1|18815.7|18829.6|18828.2|18830.6|18829.2|18816.1|18814.7|205
1727105100000|2024-09-23 15:25:00|18830.1|18828.7|18833.6|18832.2|18835.6|18834.2|18827.6|18826.2|831
1727105400000|2024-09-23 15:30:00|18834.3|18831.5|18842.3|18839.5|18842.8|18840|18831.8|18829|751
1727105700000|2024-09-23 15:35:00|18841.8|18839|18857.8|18855|18858.3|18855.5|18841.8|18839|875
1727106000000|2024-09-23 15:40:00|18857.3|18854.5|18859.8|18857|18860.8|18858|18853.3|18850.5|279
1727106300000|2024-09-23 15:45:00|18860.3|18857.5|18854.8|18852|18863.8|18861|18854.3|18851.5|405
1727106600000|2024-09-23 15:50:00|18855.3|18852.5|18863.3|18860.5|18868.3|18865.5|18853.8|18851|316
1727106900000|2024-09-23 15:55:00|18862.8|18860|18852.3|18849.5|18865.3|18862.5|18852.3|18849.5|228
1727107200000|2024-09-23 16:00:00|18851.8|18849|18845.8|18843|18852.8|18850|18842.3|18839.5|245
1727107500000|2024-09-23 16:05:00|18846.3|18843.5|18843.3|18840.5|18849.8|18847|18841.8|18839|48
1727107800000|2024-09-23 16:10:00|18842.8|18840|18833.8|18831|18843.8|18841|18828.8|18826|111
1727108100000|2024-09-23 16:15:00|18833.3|18830.5|18839.3|18836.5|18843.8|18841|18828.3|18825.5|83
1727108400000|2024-09-23 16:20:00|18838.8|18836|18849.8|18847|18849.8|18847|18836.8|18834|191
1727108700000|2024-09-23 16:25:00|18850.3|18847.5|18847.3|18844.5|18853.8|18851|18847.3|18844.5|107
1727109000000|2024-09-23 16:30:00|18847.8|18845|18851.8|18849|18853.3|18850.5|18843.3|18840.5|96
1727109300000|2024-09-23 16:35:00|18852.3|18849.5|18846.3|18843.5|18853.8|18851|18843.3|18840.5|93
1727109600000|2024-09-23 16:40:00|18845.8|18843|18846.8|18844|18849.8|18847|18843.3|18840.5|63
1727109900000|2024-09-23 16:45:00|18846.3|18843.5|18851.8|18849|18851.8|18849|18840.3|18837.5|117
1727110200000|2024-09-23 16:50:00|18851.3|18848.5|18853.3|18850.5|18853.3|18850.5|18846.3|18843.5|110
1727110500000|2024-09-23 16:55:00|18852.8|18850|18851.8|18849|18853.3|18850.5|18847.8|18845|40
1727110800000|2024-09-23 17:00:00|18851.3|18848.5|18848.3|18845.5|18851.8|18849|18841.8|18839|77
1727111100000|2024-09-23 17:05:00|18847.8|18845|18852.8|18850|18852.8|18850|18845.8|18843|50
1727111400000|2024-09-23 17:10:00|18853.3|18850.5|18856.8|18854|18859.3|18856.5|18851.3|18848.5|80
1727111700000|2024-09-23 17:15:00|18856.3|18853.5|18859.8|18857|18860.8|18858|18853.3|18850.5|49
1727112000000|2024-09-23 17:20:00|18860.3|18857.5|18854.8|18852|18861.8|18859|18854.3|18851.5|56
1727112300000|2024-09-23 17:25:00|18855.3|18852.5|18860.3|18857.5|18860.8|18858|18854.3|18851.5|43
1727112600000|2024-09-23 17:30:00|18859.8|18857|18869.3|18866.5|18869.3|18866.5|18858.8|18856|115
1727112900000|2024-09-23 17:35:00|18869.8|18867|18863.8|18861|18869.8|18867|18858.3|18855.5|60
1727113200000|2024-09-23 17:40:00|18864.3|18861.5|18862.3|18859.5|18867.3|18864.5|18861.3|18858.5|25
1727113500000|2024-09-23 17:45:00|18861.8|18859|18866.3|18863.5|18869.8|18867|18861.8|18859|39
1727113800000|2024-09-23 17:50:00|18866.8|18864|18870.3|18867.5|18871.8|18869|18866.3|18863.5|70
1727114100000|2024-09-23 17:55:00|18869.8|18867|18872.3|18869.5|18873.3|18870.5|18867.8|18865|32
1727114400000|2024-09-23 18:00:00|18871.8|18869|18863.8|18861|18872.8|18870|18863.8|18861|49
1727114700000|2024-09-23 18:05:00|18863.3|18860.5|18867.8|18865|18868.8|18866|18860.3|18857.5|77
1727115000000|2024-09-23 18:10:00|18869.3|18866.5|18867.8|18865|18871.3|18868.5|18866.8|18864|67
1727115300000|2024-09-23 18:15:00|18868.3|18865.5|18874.3|18871.5|18875.3|18872.5|18867.3|18864.5|64
1727115600000|2024-09-23 18:20:00|18874.8|18872|18877.3|18874.5|18878.3|18875.5|18873.3|18870.5|58
1727115900000|2024-09-23 18:25:00|18877.8|18875|18872.8|18870|18878.3|18875.5|18869.3|18866.5|59
1727116200000|2024-09-23 18:30:00|18873.3|18870.5|18875.3|18872.5|18877.3|18874.5|18871.8|18869|40
1727116500000|2024-09-23 18:35:00|18875.8|18873|18874.3|18871.5|18877.3|18874.5|18872.3|18869.5|22
1727116800000|2024-09-23 18:40:00|18874.8|18872|18875.8|18873|18879.3|18876.5|18873.3|18870.5|50
1727117100000|2024-09-23 18:45:00|18876.3|18873.5|18875.3|18872.5|18877.3|18874.5|18872.3|18869.5|33
1727117400000|2024-09-23 18:50:00|18875.8|18873|18875.3|18872.5|18876.3|18873.5|18873.3|18870.5|25
1727117700000|2024-09-23 18:55:00|18874.8|18872|18880.3|18877.5|18881.3|18878.5|18874.3|18871.5|92
1727118000000|2024-09-23 19:00:00|18879.8|18877|18878.3|18875.5|18880.8|18878|18877.3|18874.5|35
1727118300000|2024-09-23 19:05:00|18877.8|18875|18875.8|18873|18880.3|18877.5|18875.3|18872.5|61
1727118600000|2024-09-23 19:10:00|18875.3|18872.5|18878.8|18876|18880.8|18878|18874.8|18872|47
1727118900000|2024-09-23 19:15:00|18878.3|18875.5|18883.8|18881|18885.3|18882.5|18877.8|18875|54
1727119200000|2024-09-23 19:20:00|18883.3|18880.5|18884.3|18881.5|18885.3|18882.5|18882.3|18879.5|71
1727119500000|2024-09-23 19:25:00|18883.8|18881|18886.8|18884|18888.8|18886|18883.8|18881|106
1727119800000|2024-09-23 19:30:00|18886.3|18883.5|18888.3|18885.5|18889.8|18887|18882.8|18880|166
1727120100000|2024-09-23 19:35:00|18887.8|18885|18883.3|18880.5|18890.8|18888|18883.3|18880.5|101
1727120400000|2024-09-23 19:40:00|18882.3|18879.5|18876.8|18874|18884.3|18881.5|18875.8|18873|157
1727120700000|2024-09-23 19:45:00|18876.3|18873.5|18883.8|18881|18884.3|18881.5|18873.8|18871|106
1727121000000|2024-09-23 19:50:00|18883.3|18880.5|18878.3|18875.5|18883.3|18880.5|18875.8|18873|189
1727121300000|2024-09-23 19:55:00|18877.8|18875|18879.3|18876.5|18883.8|18881|18877.8|18875|257
1727121600000|2024-09-23 20:00:00|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|12
1727128800000|2024-09-23 22:00:00|18882.4|18875.4|18882.4|18875.4|18882.4|18875.4|18882.4|18875.4|0
1727135700000|2024-09-23 23:55:00|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|0
1727136000000|2024-09-24 00:00:00|18878.4|18871.4|18880.4|18873.4|18880.4|18873.4|18878.4|18871.4|0
1727136900000|2024-09-24 00:15:00|18881.4|18874.4|18879.4|18874.4|18886.4|18881.4|18877.9|18872.9|42
1727137200000|2024-09-24 00:20:00|18879.9|18874.9|18874.4|18869.4|18879.9|18874.9|18873.9|18868.9|6
1727137500000|2024-09-24 00:25:00|18874.9|18869.9|18878.4|18873.4|18882.9|18877.9|18874.9|18869.9|17
1727137800000|2024-09-24 00:30:00|18877.9|18872.9|18871.9|18866.9|18877.9|18872.9|18871.4|18866.4|22
1727138100000|2024-09-24 00:35:00|18871.4|18866.4|18861.9|18856.9|18872.4|18867.4|18855.9|18850.9|24
1727138400000|2024-09-24 00:40:00|18861.4|18856.4|18857.9|18852.9|18861.4|18856.4|18851.4|18846.4|26
1727138700000|2024-09-24 00:45:00|18858.4|18853.4|18859.9|18854.9|18861.4|18856.4|18855.9|18850.9|4
1727139000000|2024-09-24 00:50:00|18860.4|18855.4|18862.4|18857.4|18863.4|18858.4|18857.9|18852.9|12
1727139300000|2024-09-24 00:55:00|18862.9|18857.9|18864.4|18859.4|18866.4|18861.4|18862.4|18857.4|3
1727139600000|2024-09-24 01:00:00|18863.9|18858.9|18876.9|18871.9|18876.9|18871.9|18863.9|18858.9|13
1727139900000|2024-09-24 01:05:00|18876.4|18871.4|18881.9|18876.9|18893.4|18888.4|18874.4|18869.4|67
1727140200000|2024-09-24 01:10:00|18882.4|18877.4|18894.4|18889.4|18902.9|18897.9|18879.4|18874.4|49
1727140500000|2024-09-24 01:15:00|18893.9|18888.9|18900.9|18895.9|18906.4|18901.4|18893.9|18888.9|34
1727140800000|2024-09-24 01:20:00|18901.4|18896.4|18891.9|18886.9|18901.4|18896.4|18889.9|18884.9|17
1727141100000|2024-09-24 01:25:00|18891.4|18886.4|18893.4|18888.4|18893.4|18888.4|18886.9|18881.9|5
1727141400000|2024-09-24 01:30:00|18892.9|18887.9|18893.9|18888.9|18895.9|18890.9|18885.9|18880.9|6
1727141700000|2024-09-24 01:35:00|18894.4|18889.4|18886.4|18881.4|18894.4|18889.4|18884.9|18879.9|7
1727142000000|2024-09-24 01:40:00|18885.9|18880.9|18890.4|18885.4|18894.4|18889.4|18885.4|18880.4|13
1727142300000|2024-09-24 01:45:00|18890.9|18885.9|18874.9|18869.9|18896.9|18891.9|18874.9|18869.9|14
1727142600000|2024-09-24 01:50:00|18874.4|18869.4|18873.9|18868.9|18882.4|18877.4|18872.9|18867.9|6
1727142900000|2024-09-24 01:55:00|18874.4|18869.4|18872.9|18867.9|18877.9|18872.9|18872.9|18867.9|15
1727143200000|2024-09-24 02:00:00|18871.4|18866.4|18875.4|18870.4|18879.9|18874.9|18867.9|18862.9|15
1727143500000|2024-09-24 02:05:00|18875.9|18870.9|18859.9|18854.9|18876.4|18871.4|18859.9|18854.9|8
1727143800000|2024-09-24 02:10:00|18860.4|18855.4|18862.9|18857.9|18864.9|18859.9|18858.9|18853.9|15
1727144100000|2024-09-24 02:15:00|18862.4|18857.4|18861.4|18856.4|18862.9|18857.9|18860.4|18855.4|1
1727144400000|2024-09-24 02:20:00|18860.9|18855.9|18854.9|18849.9|18861.9|18856.9|18854.4|18849.4|6
1727144700000|2024-09-24 02:25:00|18854.4|18849.4|18855.4|18850.4|18859.9|18854.9|18851.4|18846.4|2
1727145000000|2024-09-24 02:30:00|18855.9|18850.9|18859.9|18854.9|18860.4|18855.4|18855.9|18850.9|2
1727145300000|2024-09-24 02:35:00|18859.4|18854.4|18853.9|18848.9|18859.4|18854.4|18853.9|18848.9|2
1727145600000|2024-09-24 02:40:00|18854.4|18849.4|18854.4|18849.4|18857.9|18852.9|18853.4|18848.4|1
1727145900000|2024-09-24 02:45:00|18853.9|18848.9|18852.4|18847.4|18855.4|18850.4|18851.9|18846.9|23
1727146200000|2024-09-24 02:50:00|18852.9|18847.9|18852.9|18847.9|18853.4|18848.4|18848.9|18843.9|12
1727146500000|2024-09-24 02:55:00|18853.4|18848.4|18855.9|18850.9|18859.9|18854.9|18852.9|18847.9|4
1727146800000|2024-09-24 03:00:00|18856.4|18851.4|18864.4|18859.4|18864.4|18859.4|18853.4|18848.4|68
1727147100000|2024-09-24 03:05:00|18863.9|18858.9|18862.4|18857.4|18864.4|18859.4|18859.9|18854.9|19
1727147400000|2024-09-24 03:10:00|18862.9|18857.9|18859.4|18854.4|18862.9|18857.9|18859.4|18854.4|3
1727147700000|2024-09-24 03:15:00|18858.9|18853.9|18860.4|18855.4|18861.9|18856.9|18858.9|18853.9|3
1727148000000|2024-09-24 03:20:00|18860.9|18855.9|18858.4|18853.4|18860.9|18855.9|18855.9|18850.9|17
1727148300000|2024-09-24 03:25:00|18857.9|18852.9|18858.4|18853.4|18859.4|18854.4|18856.4|18851.4|2
1727148600000|2024-09-24 03:30:00|18857.9|18852.9|18854.4|18849.4|18859.9|18854.9|18853.9|18848.9|9
1727148900000|2024-09-24 03:35:00|18853.9|18848.9|18858.4|18853.4|18858.4|18853.4|18852.9|18847.9|4
1727149200000|2024-09-24 03:40:00|18858.9|18853.9|18861.4|18856.4|18863.4|18858.4|18856.4|18851.4|4
1727149500000|2024-09-24 03:45:00|18861.9|18856.9|18863.4|18858.4|18863.9|18858.9|18860.4|18855.4|2
1727149800000|2024-09-24 03:50:00|18863.9|18858.9|18859.9|18854.9|18864.4|18859.4|18859.9|18854.9|4
1727150100000|2024-09-24 03:55:00|18860.9|18855.9|18860.9|18855.9|18862.4|18857.4|18859.4|18854.4|2
1727150400000|2024-09-24 04:00:00|18861.4|18856.4|18859.4|18854.4|18864.4|18859.4|18857.9|18852.9|7
1727150700000|2024-09-24 04:05:00|18858.9|18853.9|18860.4|18855.4|18861.9|18856.9|18858.4|18853.4|1
1727151000000|2024-09-24 04:10:00|18859.9|18854.9|18861.4|18856.4|18863.4|18858.4|18856.9|18851.9|4
1727151300000|2024-09-24 04:15:00|18861.9|18856.9|18865.9|18860.9|18867.9|18862.9|18861.4|18856.4|13
1727151600000|2024-09-24 04:20:00|18865.4|18860.4|18883.9|18878.9|18884.4|18879.4|18865.4|18860.4|113
1727151900000|2024-09-24 04:25:00|18883.4|18878.4|18885.4|18880.4|18885.4|18880.4|18880.4|18875.4|3
1727152200000|2024-09-24 04:30:00|18885.9|18880.9|18890.4|18885.4|18891.9|18886.9|18885.9|18880.9|9
1727152500000|2024-09-24 04:35:00|18889.9|18884.9|18894.4|18889.4|18898.4|18893.4|18889.4|18884.4|45
1727152800000|2024-09-24 04:40:00|18893.9|18888.9|18899.9|18894.9|18902.9|18897.9|18893.9|18888.9|12
1727153100000|2024-09-24 04:45:00|18898.4|18893.4|18898.4|18893.4|18904.4|18899.4|18897.9|18892.9|13
1727153400000|2024-09-24 04:50:00|18901.9|18896.9|18910.4|18905.4|18910.4|18905.4|18900.4|18895.4|26
1727153700000|2024-09-24 04:55:00|18910.9|18905.9|18904.4|18899.4|18912.4|18907.4|18899.9|18894.9|27
1727154000000|2024-09-24 05:00:00|18907.9|18902.9|18912.4|18907.4|18916.9|18911.9|18907.9|18902.9|44
1727154300000|2024-09-24 05:05:00|18911.9|18906.9|18929.4|18924.4|18930.9|18925.9|18910.9|18905.9|42
1727154600000|2024-09-24 05:10:00|18929.9|18924.9|18930.4|18925.4|18931.9|18926.9|18923.4|18918.4|32
1727154900000|2024-09-24 05:15:00|18930.9|18925.9|18929.9|18924.9|18933.9|18928.9|18928.4|18923.4|33
1727155200000|2024-09-24 05:20:00|18927.9|18922.9|18930.4|18925.4|18939.4|18934.4|18923.4|18918.4|104
1727155500000|2024-09-24 05:25:00|18929.9|18924.9|18933.9|18928.9|18937.4|18932.4|18927.4|18922.4|64
1727155800000|2024-09-24 05:30:00|18934.4|18929.4|18929.4|18924.4|18939.4|18934.4|18926.4|18921.4|52
1727156100000|2024-09-24 05:35:00|18929.9|18924.9|18932.4|18927.4|18935.4|18930.4|18922.4|18917.4|67
1727156400000|2024-09-24 05:40:00|18931.9|18926.9|18939.9|18934.9|18941.4|18936.4|18931.4|18926.4|57
1727156700000|2024-09-24 05:45:00|18939.4|18934.4|18933.9|18928.9|18941.9|18936.9|18933.4|18928.4|104
1727157000000|2024-09-24 05:50:00|18933.4|18928.4|18935.4|18930.4|18938.9|18933.9|18929.4|18924.4|42
1727157300000|2024-09-24 05:55:00|18935.9|18930.9|18941.9|18936.9|18943.4|18938.4|18931.4|18926.4|44
1727157600000|2024-09-24 06:00:00|18940.8|18938|18938.8|18936|18957.8|18955|18933.3|18930.5|222
1727157900000|2024-09-24 06:05:00|18938.3|18935.5|18929.8|18927|18943.8|18941|18927.8|18925|174
1727158200000|2024-09-24 06:10:00|18927.8|18925|18939.8|18937|18944.3|18941.5|18926.8|18924|131
1727158500000|2024-09-24 06:15:00|18940.3|18937.5|18945.8|18943|18949.3|18946.5|18936.3|18933.5|144
1727158800000|2024-09-24 06:20:00|18945.3|18942.5|18949.8|18947|18952.8|18950|18940.8|18938|124
1727159100000|2024-09-24 06:25:00|18951.3|18948.5|18947.8|18945|18959.8|18957|18945.3|18942.5|200
1727159400000|2024-09-24 06:30:00|18947.3|18944.5|18956.8|18954|18965.3|18962.5|18946.8|18944|331
1727159700000|2024-09-24 06:35:00|18957.3|18954.5|18959.3|18956.5|18962.8|18960|18953.3|18950.5|182
1727160000000|2024-09-24 06:40:00|18958.8|18956|18969.8|18967|18970.8|18968|18957.8|18955|204
1727160300000|2024-09-24 06:45:00|18968.8|18966|18978.3|18975.5|18983.3|18980.5|18967.8|18965|247
1727160600000|2024-09-24 06:50:00|18978.8|18976|18985.8|18983|18988.3|18985.5|18977.3|18974.5|233
1727160900000|2024-09-24 06:55:00|18986.3|18983.5|18988.8|18986|18997.3|18994.5|18985.8|18983|358
1727161200000|2024-09-24 07:00:00|18988.1|18986.7|18979.6|18978.2|19000.1|18998.7|18972.6|18971.2|1270
1727161500000|2024-09-24 07:05:00|18980.1|18978.7|18996.1|18994.7|19007.1|19005.7|18976.1|18974.7|760
1727161800000|2024-09-24 07:10:00|18996.6|18995.2|18989.1|18987.7|19004.6|19003.2|18989.1|18987.7|661
1727162100000|2024-09-24 07:15:00|18989.6|18988.2|18987.1|18985.7|19002.1|19000.7|18982.6|18981.2|558
1727162400000|2024-09-24 07:20:00|18986.6|18985.2|18974.6|18973.2|18998.6|18997.2|18974.1|18972.7|547
1727162700000|2024-09-24 07:25:00|18974.1|18972.7|18948.1|18946.7|18983.1|18981.7|18946.1|18944.7|553
1727163000000|2024-09-24 07:30:00|18948.6|18947.2|18938.1|18936.7|18951.6|18950.2|18938.1|18936.7|541
1727163300000|2024-09-24 07:35:00|18939.1|18937.7|18958.1|18956.7|18966.1|18964.7|18939.1|18937.7|473
1727163600000|2024-09-24 07:40:00|18958.7|18957.3|18972.7|18971.3|18974.7|18973.3|18953.7|18952.3|256
1727163900000|2024-09-24 07:45:00|18973.2|18971.8|18974.2|18972.8|18986.2|18984.8|18971.7|18970.3|280
1727164200000|2024-09-24 07:50:00|18973.7|18972.3|18987.2|18985.8|18988.7|18987.3|18970.2|18968.8|271
1727164500000|2024-09-24 07:55:00|18987.7|18986.3|18992.2|18990.8|18995.2|18993.8|18982.7|18981.3|283
1727164800000|2024-09-24 08:00:00|18991.7|18990.3|19000.7|18999.3|19002.2|19000.8|18990.2|18988.8|391
1727165100000|2024-09-24 08:05:00|19001.2|18999.8|19020.7|19019.3|19027.2|19025.8|18999.2|18997.8|566
1727165400000|2024-09-24 08:10:00|19021.2|19019.8|19007.7|19006.3|19033.2|19031.8|19006.7|19005.3|625
1727165700000|2024-09-24 08:15:00|19009.7|19008.3|19004.7|19003.3|19011.7|19010.3|18994.2|18992.8|487
1727166000000|2024-09-24 08:20:00|19006.2|19004.8|19017.7|19016.3|19019.2|19017.8|19005.7|19004.3|261
1727166300000|2024-09-24 08:25:00|19017.2|19015.8|19017.7|19016.3|19023.2|19021.8|19011.2|19009.8|220
1727166600000|2024-09-24 08:30:00|19018.2|19016.8|19002.7|19001.3|19020.7|19019.3|19002.2|19000.8|275
1727166900000|2024-09-24 08:35:00|19001.7|19000.3|18986.7|18985.3|19009.7|19008.3|18986.2|18984.8|349
1727167200000|2024-09-24 08:40:00|18987.2|18985.8|18981.7|18980.3|18992.7|18991.3|18980.7|18979.3|369
1727167500000|2024-09-24 08:45:00|18982.2|18980.8|18983.7|18982.3|18988.7|18987.3|18972.7|18971.3|331
1727167800000|2024-09-24 08:50:00|18983.2|18981.8|18987.2|18985.8|18989.7|18988.3|18978.7|18977.3|217
1727168100000|2024-09-24 08:55:00|18987.7|18986.3|18991.7|18990.3|18996.2|18994.8|18986.7|18985.3|182
1727168400000|2024-09-24 09:00:00|18991.2|18989.8|18997.7|18996.3|18999.2|18997.8|18985.7|18984.3|183
1727168700000|2024-09-24 09:05:00|18997.2|18995.8|18998.7|18997.3|18998.7|18997.3|18989.7|18988.3|115
1727169000000|2024-09-24 09:10:00|18999.7|18998.3|18989.2|18987.8|19002.2|19000.8|18987.7|18986.3|127
1727169300000|2024-09-24 09:15:00|18989.7|18988.3|18973.7|18972.3|18990.7|18989.3|18973.2|18971.8|150
1727169600000|2024-09-24 09:20:00|18972.7|18971.3|18953.7|18952.3|18972.7|18971.3|18952.2|18950.8|484
1727169900000|2024-09-24 09:25:00|18954.2|18952.8|18958.7|18957.3|18961.7|18960.3|18948.7|18947.3|254
1727170200000|2024-09-24 09:30:00|18959.2|18957.8|18976.7|18975.3|18976.7|18975.3|18956.7|18955.3|228
1727170500000|2024-09-24 09:35:00|18978.2|18976.8|18980.2|18978.8|18984.2|18982.8|18970.2|18968.8|214
1727170800000|2024-09-24 09:40:00|18980.7|18979.3|18967.7|18966.3|18982.7|18981.3|18966.2|18964.8|171
1727171100000|2024-09-24 09:45:00|18968.2|18966.8|18973.7|18972.3|18973.7|18972.3|18959.7|18958.3|156
1727171400000|2024-09-24 09:50:00|18974.2|18972.8|18980.7|18979.3|18983.2|18981.8|18971.7|18970.3|132
1727171700000|2024-09-24 09:55:00|18981.2|18979.8|18973.7|18972.3|18981.2|18979.8|18969.7|18968.3|122
1727172000000|2024-09-24 10:00:00|18973.2|18971.8|18969.2|18967.8|18975.7|18974.3|18967.7|18966.3|156
1727172300000|2024-09-24 10:05:00|18967.7|18966.3|18964.7|18963.3|18971.7|18970.3|18958.2|18956.8|110
1727172600000|2024-09-24 10:10:00|18965.2|18963.8|18973.7|18972.3|18974.2|18972.8|18961.2|18959.8|264
1727172900000|2024-09-24 10:15:00|18973.2|18971.8|18977.7|18976.3|18986.2|18984.8|18972.7|18971.3|199
1727173200000|2024-09-24 10:20:00|18978.2|18976.8|18978.7|18977.3|18982.2|18980.8|18971.7|18970.3|115
1727173500000|2024-09-24 10:25:00|18979.2|18977.8|18976.2|18974.8|18979.2|18977.8|18972.2|18970.8|131
1727173800000|2024-09-24 10:30:00|18976.7|18975.3|18983.7|18982.3|18988.2|18986.8|18976.7|18975.3|216
1727174100000|2024-09-24 10:35:00|18983.2|18981.8|18980.7|18979.3|18988.7|18987.3|18979.7|18978.3|120
1727174400000|2024-09-24 10:40:00|18980.2|18978.8|18996.2|18994.8|18997.7|18996.3|18980.2|18978.8|116
1727174700000|2024-09-24 10:45:00|18996.7|18995.3|18981.2|18979.8|18999.2|18997.8|18980.7|18979.3|204
1727175000000|2024-09-24 10:50:00|18980.7|18979.3|18980.7|18979.3|18988.2|18986.8|18978.2|18976.8|129
1727175300000|2024-09-24 10:55:00|18981.2|18979.8|18980.7|18979.3|18990.7|18989.3|18977.2|18975.8|183
1727175600000|2024-09-24 11:00:00|18980.2|18978.8|18954.7|18953.3|18984.2|18982.8|18954.2|18952.8|411
1727175900000|2024-09-24 11:05:00|18954.2|18952.8|18944.7|18943.3|18957.7|18956.3|18942.2|18940.8|342
1727176200000|2024-09-24 11:10:00|18945.2|18943.8|18955.7|18954.3|18962.2|18960.8|18942.7|18941.3|372
1727176500000|2024-09-24 11:15:00|18955.2|18953.8|18957.7|18956.3|18966.7|18965.3|18953.2|18951.8|155
1727176800000|2024-09-24 11:20:00|18958.2|18956.8|18960.7|18959.3|18962.7|18961.3|18951.7|18950.3|161
1727177100000|2024-09-24 11:25:00|18960.2|18958.8|18967.2|18965.8|18969.2|18967.8|18956.2|18954.8|113
1727177400000|2024-09-24 11:30:00|18966.7|18965.3|18975.7|18974.3|18977.2|18975.8|18964.7|18963.3|182
1727177700000|2024-09-24 11:35:00|18975.2|18973.8|18973.7|18972.3|18977.2|18975.8|18971.2|18969.8|95
1727178000000|2024-09-24 11:40:00|18973.2|18971.8|18963.7|18962.3|18973.7|18972.3|18961.7|18960.3|83
1727178300000|2024-09-24 11:45:00|18963.2|18961.8|18957.2|18955.8|18964.2|18962.8|18955.2|18953.8|84
1727178600000|2024-09-24 11:50:00|18956.7|18955.3|18949.7|18948.3|18956.7|18955.3|18948.2|18946.8|105
1727178900000|2024-09-24 11:55:00|18949.2|18947.8|18934.2|18932.8|18949.7|18948.3|18931.2|18929.8|258
1727179200000|2024-09-24 12:00:00|18934.7|18933.3|18947.7|18946.3|18948.2|18946.8|18928.7|18927.3|222
1727179500000|2024-09-24 12:05:00|18947.2|18945.8|18953.7|18952.3|18956.7|18955.3|18937.2|18935.8|201
1727179800000|2024-09-24 12:10:00|18954.2|18952.8|18958.7|18957.3|18959.7|18958.3|18943.2|18941.8|239
1727180100000|2024-09-24 12:15:00|18959.2|18957.8|18960.7|18959.3|18966.7|18965.3|18953.2|18951.8|267
1727180400000|2024-09-24 12:20:00|18960.2|18958.8|18950.7|18949.3|18962.2|18960.8|18949.7|18948.3|153
1727180700000|2024-09-24 12:25:00|18950.2|18948.8|18942.7|18941.3|18951.2|18949.8|18933.2|18931.8|429
1727181000000|2024-09-24 12:30:00|18942.2|18940.8|18911.7|18910.3|18948.7|18947.3|18908.2|18906.8|591
1727181300000|2024-09-24 12:35:00|18911.2|18909.8|18909.7|18908.3|18923.7|18922.3|18905.7|18904.3|246
1727181600000|2024-09-24 12:40:00|18909.2|18907.8|18919.7|18918.3|18923.2|18921.8|18906.7|18905.3|229
1727181900000|2024-09-24 12:45:00|18918.7|18917.3|18927.2|18925.8|18929.7|18928.3|18912.7|18911.3|179
1727182200000|2024-09-24 12:50:00|18928.7|18927.3|18937.7|18936.3|18939.2|18937.8|18926.2|18924.8|194
1727182500000|2024-09-24 12:55:00|18937.2|18935.8|18950.7|18949.3|18954.7|18953.3|18933.7|18932.3|219
1727182800000|2024-09-24 13:00:00|18951.2|18949.8|18946.7|18945.3|18955.2|18953.8|18941.7|18940.3|178
1727183100000|2024-09-24 13:05:00|18947.2|18945.8|18966.7|18965.3|18967.2|18965.8|18946.7|18945.3|189
1727183400000|2024-09-24 13:10:00|18967.2|18965.8|18963.5|18962.1|18967.7|18966.3|18955.5|18954.1|180
1727183700000|2024-09-24 13:15:00|18964|18962.6|18957.5|18956.1|18966.5|18965.1|18957|18955.6|104
1727184000000|2024-09-24 13:20:00|18957|18955.6|18948|18946.6|18960.5|18959.1|18946.5|18945.1|128
1727184300000|2024-09-24 13:25:00|18947.5|18946.1|18940.5|18939.1|18952.5|18951.1|18938.5|18937.1|164
1727184600000|2024-09-24 13:30:00|18940|18938.6|18949.5|18948.1|18950.5|18949.1|18926|18924.6|297
1727184900000|2024-09-24 13:35:00|18950|18948.6|18950.5|18949.1|18967|18965.6|18949|18947.6|236
1727185200000|2024-09-24 13:40:00|18950|18948.6|18968.5|18967.1|18970.5|18969.1|18949|18947.6|326
1727185500000|2024-09-24 13:45:00|18968|18966.6|18971.5|18970.1|18975|18973.6|18962.5|18961.1|229
1727185800000|2024-09-24 13:50:00|18971|18969.6|18971.5|18970.1|18976.5|18975.1|18960|18958.6|200
1727186100000|2024-09-24 13:55:00|18971|18969.6|18958.5|18957.1|18974|18972.6|18947|18945.6|272
1727186400000|2024-09-24 14:00:00|18959|18957.6|18926.5|18925.1|18959|18957.6|18915.5|18914.1|594
1727186700000|2024-09-24 14:05:00|18925.5|18924.1|18955.5|18954.1|18960.5|18959.1|18923|18921.6|428
1727187000000|2024-09-24 14:10:00|18957|18955.6|18943|18941.6|18967|18965.6|18940.5|18939.1|280
1727187300000|2024-09-24 14:15:00|18943.5|18942.1|18935.5|18934.1|18950.5|18949.1|18933|18931.6|240
1727187600000|2024-09-24 14:20:00|18935|18933.6|18933.4|18932|18944.5|18943.1|18916.5|18915.1|236
1727187900000|2024-09-24 14:25:00|18932.4|18931|18925.4|18924|18936.9|18935.5|18915.9|18914.5|242
1727188200000|2024-09-24 14:30:00|18925.9|18924.5|18920.4|18919|18935.4|18934|18917.4|18916|223
1727188500000|2024-09-24 14:35:00|18917.4|18916|18905.4|18904|18923.4|18922|18904.9|18903.5|454
1727188800000|2024-09-24 14:40:00|18905.9|18904.5|18929.4|18928|18933.9|18932.5|18902.9|18901.5|281
1727189100000|2024-09-24 14:45:00|18929.9|18928.5|18945.4|18944|18949.4|18948|18926.4|18925|251
1727189400000|2024-09-24 14:50:00|18945.9|18944.5|18950.4|18949|18954.4|18953|18942.4|18941|182
1727189700000|2024-09-24 14:55:00|18949.9|18948.5|18955.9|18954.5|18961.9|18960.5|18949.9|18948.5|214
1727190000000|2024-09-24 15:00:00|18956.4|18955|18967.9|18966.5|18970.4|18969|18955.9|18954.5|278
1727190300000|2024-09-24 15:05:00|18968.4|18967|18979.4|18978|18979.9|18978.5|18963.4|18962|312
1727190600000|2024-09-24 15:10:00|18978.9|18977.5|18989.9|18988.5|18992.4|18991|18976.9|18975.5|327
1727190900000|2024-09-24 15:15:00|18990.4|18989|18984.4|18983|18991.4|18990|18979.4|18978|380
1727191200000|2024-09-24 15:20:00|18983.9|18982.5|18990.4|18989|18991.9|18990.5|18979.4|18978|274
1727191500000|2024-09-24 15:25:00|18989.9|18988.5|18989.9|18988.5|18990.9|18989.5|18980.4|18979|557
1727191800000|2024-09-24 15:30:00|18990.6|18987.8|18999.6|18996.8|19004.6|19001.8|18987.6|18984.8|1169
1727192100000|2024-09-24 15:35:00|19000.6|18997.8|18998.6|18995.8|19001.1|18998.3|18988.6|18985.8|595
1727192400000|2024-09-24 15:40:00|18999.1|18996.3|18990.6|18987.8|19002.1|18999.3|18990.6|18987.8|246
1727192700000|2024-09-24 15:45:00|18990.1|18987.3|18995.6|18992.8|18998.1|18995.3|18988.6|18985.8|282
1727193000000|2024-09-24 15:50:00|18996.1|18993.3|19000.6|18997.8|19002.1|18999.3|18992.6|18989.8|252
1727193300000|2024-09-24 15:55:00|19001.1|18998.3|18996.6|18993.8|19003.1|19000.3|18992.6|18989.8|249
1727193600000|2024-09-24 16:00:00|18997.1|18994.3|18999.6|18996.8|19005.6|19002.8|18995.6|18992.8|179
1727193900000|2024-09-24 16:05:00|18999.1|18996.3|18997.1|18994.3|19004.6|19001.8|18995.6|18992.8|80
1727194200000|2024-09-24 16:10:00|18996.6|18993.8|19002.1|18999.3|19003.6|19000.8|18994.1|18991.3|78
1727194500000|2024-09-24 16:15:00|19001.6|18998.8|19000.1|18997.3|19002.1|18999.3|18997.1|18994.3|33
1727194800000|2024-09-24 16:20:00|18999.6|18996.8|18998.1|18995.3|19003.1|19000.3|18996.6|18993.8|67
1727195100000|2024-09-24 16:25:00|18999.1|18996.3|18994.1|18991.3|19001.6|18998.8|18991.6|18988.8|85
1727195400000|2024-09-24 16:30:00|18993.6|18990.8|18991.6|18988.8|18994.1|18991.3|18986.6|18983.8|161
1727195700000|2024-09-24 16:35:00|18991.1|18988.3|18991.6|18988.8|18996.1|18993.3|18990.6|18987.8|76
1727196000000|2024-09-24 16:40:00|18992.1|18989.3|18997.6|18994.8|18999.6|18996.8|18991.1|18988.3|132
1727196300000|2024-09-24 16:45:00|18997.1|18994.3|18998.1|18995.3|19001.6|18998.8|18994.6|18991.8|74
1727196600000|2024-09-24 16:50:00|18997.6|18994.8|18994.6|18991.8|18999.6|18996.8|18993.6|18990.8|53
1727196900000|2024-09-24 16:55:00|18995.1|18992.3|18991.1|18988.3|18996.1|18993.3|18988.6|18985.8|35
1727197200000|2024-09-24 17:00:00|18990.6|18987.8|18993.6|18990.8|18997.1|18994.3|18988.6|18985.8|55
1727197500000|2024-09-24 17:05:00|18994.1|18991.3|18997.1|18994.3|19001.6|18998.8|18992.1|18989.3|58
1727197800000|2024-09-24 17:10:00|18996.6|18993.8|19003.1|19000.3|19003.6|19000.8|18996.1|18993.3|52
1727198100000|2024-09-24 17:15:00|19002.6|18999.8|19003.6|19000.8|19004.6|19001.8|19000.6|18997.8|45
1727198400000|2024-09-24 17:20:00|19002.6|18999.8|18997.1|18994.3|19003.1|19000.3|18996.1|18993.3|59
1727198700000|2024-09-24 17:25:00|18996.6|18993.8|18995.1|18992.3|18999.6|18996.8|18993.1|18990.3|29
1727199000000|2024-09-24 17:30:00|18994.6|18991.8|19001.6|18998.8|19001.6|18998.8|18994.6|18991.8|17
1727199300000|2024-09-24 17:35:00|19002.1|18999.3|18992.6|18989.8|19002.1|18999.3|18991.6|18988.8|26
1727199600000|2024-09-24 17:40:00|18992.1|18989.3|18994.6|18991.8|18996.1|18993.3|18988.6|18985.8|23
1727199900000|2024-09-24 17:45:00|18994.1|18991.3|18988.6|18985.8|18994.1|18991.3|18986.6|18983.8|36
1727200200000|2024-09-24 17:50:00|18989.1|18986.3|18987.6|18984.8|18989.6|18986.8|18984.6|18981.8|73
1727200500000|2024-09-24 17:55:00|18987.1|18984.3|18978.6|18975.8|18987.1|18984.3|18977.6|18974.8|130
1727200800000|2024-09-24 18:00:00|18979.1|18976.3|18983.1|18980.3|18986.6|18983.8|18976.6|18973.8|72
1727201100000|2024-09-24 18:05:00|18982.6|18979.8|18982.6|18979.8|18985.1|18982.3|18981.1|18978.3|49
1727201400000|2024-09-24 18:10:00|18981.6|18978.8|18981.6|18978.8|18982.6|18979.8|18978.6|18975.8|60
1727201700000|2024-09-24 18:15:00|18981.1|18978.3|18980.1|18977.3|18982.6|18979.8|18974.6|18971.8|55
1727202000000|2024-09-24 18:20:00|18979.6|18976.8|18981.6|18978.8|18983.6|18980.8|18979.1|18976.3|128
1727202300000|2024-09-24 18:25:00|18982.6|18979.8|18977.6|18974.8|18982.6|18979.8|18974.6|18971.8|28
1727202600000|2024-09-24 18:30:00|18978.1|18975.3|18981.6|18978.8|18983.1|18980.3|18965.6|18962.8|128
1727202900000|2024-09-24 18:35:00|18982.1|18979.3|18987.6|18984.8|18987.6|18984.8|18981.6|18978.8|70
1727203200000|2024-09-24 18:40:00|18988.6|18985.8|18986.1|18983.3|18989.1|18986.3|18983.6|18980.8|59
1727203500000|2024-09-24 18:45:00|18985.6|18982.8|18984.6|18981.8|18986.6|18983.8|18983.1|18980.3|77
1727203800000|2024-09-24 18:50:00|18983.6|18980.8|18987.1|18984.3|18989.1|18986.3|18982.6|18979.8|37
1727204100000|2024-09-24 18:55:00|18987.6|18984.8|18986.1|18983.3|18989.1|18986.3|18982.6|18979.8|63
1727204400000|2024-09-24 19:00:00|18985.6|18982.8|18992.6|18989.8|18993.1|18990.3|18984.1|18981.3|60
1727204700000|2024-09-24 19:05:00|18992.1|18989.3|18992.1|18989.3|18994.6|18991.8|18990.6|18987.8|62
1727205000000|2024-09-24 19:10:00|18991.6|18988.8|18988.6|18985.8|18994.6|18991.8|18987.6|18984.8|50
1727205300000|2024-09-24 19:15:00|18988.1|18985.3|18986.6|18983.8|18990.6|18987.8|18985.6|18982.8|40
1727205600000|2024-09-24 19:20:00|18986.1|18983.3|18992.1|18989.3|18993.6|18990.8|18985.6|18982.8|52
1727205900000|2024-09-24 19:25:00|18992.6|18989.8|18991.6|18988.8|18993.6|18990.8|18991.6|18988.8|38
1727206200000|2024-09-24 19:30:00|18991.1|18988.3|18987.6|18984.8|18991.6|18988.8|18987.6|18984.8|118
1727206500000|2024-09-24 19:35:00|18987.1|18984.3|18989.1|18986.3|18991.6|18988.8|18986.6|18983.8|69
1727206800000|2024-09-24 19:40:00|18988.6|18985.8|18989.1|18986.3|18993.1|18990.3|18988.1|18985.3|41
1727207100000|2024-09-24 19:45:00|18988.6|18985.8|18992.1|18989.3|18994.1|18991.3|18988.1|18985.3|61
1727207400000|2024-09-24 19:50:00|18991.6|18988.8|18989.1|18986.3|18994.6|18991.8|18987.6|18984.8|110
1727207700000|2024-09-24 19:55:00|18989.6|18986.8|18997.1|18994.3|18998.6|18995.8|18987.6|18984.8|206
1727208000000|2024-09-24 20:00:00|18998.2|18991.2|18998.2|18991.2|18998.2|18991.2|18998.2|18991.2|11
1727212200000|2024-09-24 21:10:00|19000.2|18993.2|19000.2|18993.2|19000.2|18993.2|19000.2|18993.2|0
1727223300000|2024-09-25 00:15:00|19002.2|18995.2|18976.7|18971.7|19002.2|18995.2|18975.2|18970.2|73
1727223600000|2024-09-25 00:20:00|18976.2|18971.2|18977.2|18972.2|18979.2|18974.2|18973.7|18968.7|26
1727223900000|2024-09-25 00:25:00|18976.7|18971.7|18979.7|18974.7|18980.2|18975.2|18976.7|18971.7|4
1727224200000|2024-09-25 00:30:00|18979.2|18974.2|18983.2|18978.2|18983.7|18978.7|18977.2|18972.2|21
1727224500000|2024-09-25 00:35:00|18982.7|18977.7|18979.2|18974.2|18983.2|18978.2|18971.7|18966.7|30
1727224800000|2024-09-25 00:40:00|18979.7|18974.7|18978.2|18973.2|18980.2|18975.2|18970.7|18965.7|10
1727225100000|2024-09-25 00:45:00|18977.7|18972.7|18977.2|18972.2|18979.7|18974.7|18973.7|18968.7|7
1727225400000|2024-09-25 00:50:00|18976.7|18971.7|18974.2|18969.2|18976.7|18971.7|18971.2|18966.2|16
1727225700000|2024-09-25 00:55:00|18975.2|18970.2|18971.7|18966.7|18977.7|18972.7|18971.7|18966.7|9
1727226000000|2024-09-25 01:00:00|18971.2|18966.2|18976.7|18971.7|18977.7|18972.7|18971.2|18966.2|10
1727226300000|2024-09-25 01:05:00|18977.2|18972.2|18979.7|18974.7|18982.2|18977.2|18976.7|18971.7|12
1727226600000|2024-09-25 01:10:00|18980.2|18975.2|18980.7|18975.7|18981.2|18976.2|18979.7|18974.7|5
1727226900000|2024-09-25 01:15:00|18980.2|18975.2|18964.7|18959.7|18980.2|18975.2|18964.7|18959.7|25
1727227200000|2024-09-25 01:20:00|18964.2|18959.2|18971.2|18966.2|18973.2|18968.2|18963.2|18958.2|23
1727227500000|2024-09-25 01:25:00|18970.7|18965.7|18969.2|18964.2|18970.7|18965.7|18967.2|18962.2|2
1727227800000|2024-09-25 01:30:00|18968.7|18963.7|18966.7|18961.7|18969.2|18964.2|18957.7|18952.7|29
1727228100000|2024-09-25 01:35:00|18966.2|18961.2|18969.2|18964.2|18971.2|18966.2|18966.2|18961.2|7
1727228400000|2024-09-25 01:40:00|18969.7|18964.7|18971.2|18966.2|18975.2|18970.2|18969.2|18964.2|2
1727228700000|2024-09-25 01:45:00|18970.7|18965.7|18962.7|18957.7|18970.7|18965.7|18960.2|18955.2|10
1727229000000|2024-09-25 01:50:00|18962.2|18957.2|18957.2|18952.2|18962.2|18957.2|18954.7|18949.7|25
1727229300000|2024-09-25 01:55:00|18954.2|18949.2|18957.7|18952.7|18959.7|18954.7|18951.7|18946.7|9
1727229600000|2024-09-25 02:00:00|18957.2|18952.2|18959.2|18954.2|18961.7|18956.7|18955.2|18950.2|14
1727229900000|2024-09-25 02:05:00|18959.7|18954.7|18958.2|18953.2|18961.7|18956.7|18956.7|18951.7|6
1727230200000|2024-09-25 02:10:00|18957.7|18952.7|18959.2|18954.2|18959.2|18954.2|18951.7|18946.7|8
1727230500000|2024-09-25 02:15:00|18958.7|18953.7|18960.2|18955.2|18965.7|18960.7|18957.7|18952.7|9
1727230800000|2024-09-25 02:20:00|18960.7|18955.7|18955.2|18950.2|18961.2|18956.2|18955.2|18950.2|10
1727231100000|2024-09-25 02:25:00|18954.7|18949.7|18953.2|18948.2|18955.2|18950.2|18949.2|18944.2|4
1727231400000|2024-09-25 02:30:00|18952.7|18947.7|18948.2|18943.2|18953.2|18948.2|18947.2|18942.2|4
1727231700000|2024-09-25 02:35:00|18947.7|18942.7|18953.7|18948.7|18955.2|18950.2|18947.7|18942.7|7
1727232000000|2024-09-25 02:40:00|18953.2|18948.2|18952.7|18947.7|18954.7|18949.7|18950.2|18945.2|5
1727232300000|2024-09-25 02:45:00|18953.2|18948.2|18947.2|18942.2|18956.2|18951.2|18946.7|18941.7|2
1727232600000|2024-09-25 02:50:00|18948.2|18943.2|18950.7|18945.7|18951.2|18946.2|18945.7|18940.7|5
1727232900000|2024-09-25 02:55:00|18950.2|18945.2|18949.2|18944.2|18952.2|18947.2|18947.7|18942.7|2
1727233200000|2024-09-25 03:00:00|18948.7|18943.7|18943.2|18938.2|18948.7|18943.7|18941.7|18936.7|17
1727233500000|2024-09-25 03:05:00|18942.7|18937.7|18942.7|18937.7|18945.2|18940.2|18938.7|18933.7|20
1727233800000|2024-09-25 03:10:00|18943.2|18938.2|18947.7|18942.7|18949.7|18944.7|18943.2|18938.2|11
1727234100000|2024-09-25 03:15:00|18946.7|18941.7|18935.7|18930.7|18947.7|18942.7|18933.2|18928.2|168
1727234400000|2024-09-25 03:20:00|18936.7|18931.7|18939.7|18934.7|18942.2|18937.2|18936.2|18931.2|24
1727234700000|2024-09-25 03:25:00|18939.2|18934.2|18938.7|18933.7|18940.7|18935.7|18932.7|18927.7|29
1727235000000|2024-09-25 03:30:00|18939.2|18934.2|18931.2|18926.2|18944.2|18939.2|18928.2|18923.2|39
1727235300000|2024-09-25 03:35:00|18930.7|18925.7|18925.2|18920.2|18931.7|18926.7|18923.7|18918.7|26
1727235600000|2024-09-25 03:40:00|18927.7|18922.7|18926.7|18921.7|18929.7|18924.7|18922.7|18917.7|13
1727235900000|2024-09-25 03:45:00|18927.2|18922.2|18929.7|18924.7|18929.7|18924.7|18924.7|18919.7|8
1727236200000|2024-09-25 03:50:00|18929.2|18924.2|18927.7|18922.7|18929.7|18924.7|18925.7|18920.7|4
1727236500000|2024-09-25 03:55:00|18928.2|18923.2|18927.7|18922.7|18928.7|18923.7|18927.2|18922.2|1
1727236800000|2024-09-25 04:00:00|18928.2|18923.2|18925.7|18920.7|18929.2|18924.2|18924.2|18919.2|13
1727237100000|2024-09-25 04:05:00|18925.2|18920.2|18924.2|18919.2|18925.2|18920.2|18922.7|18917.7|7
1727237400000|2024-09-25 04:10:00|18924.7|18919.7|18921.2|18916.2|18925.7|18920.7|18920.7|18915.7|8
1727237700000|2024-09-25 04:15:00|18921.7|18916.7|18926.7|18921.7|18928.2|18923.2|18920.7|18915.7|24
1727238000000|2024-09-25 04:20:00|18927.2|18922.2|18928.7|18923.7|18928.7|18923.7|18925.7|18920.7|1
1727238300000|2024-09-25 04:25:00|18929.2|18924.2|18931.2|18926.2|18932.7|18927.7|18929.2|18924.2|3
1727238600000|2024-09-25 04:30:00|18931.7|18926.7|18922.7|18917.7|18932.2|18927.2|18922.7|18917.7|18
1727238900000|2024-09-25 04:35:00|18922.2|18917.2|18923.2|18918.2|18924.2|18919.2|18922.2|18917.2|12
1727239200000|2024-09-25 04:40:00|18922.7|18917.7|18920.2|18915.2|18923.2|18918.2|18919.2|18914.2|32
1727239500000|2024-09-25 04:45:00|18920.7|18915.7|18931.7|18926.7|18931.7|18926.7|18920.2|18915.2|4
1727239800000|2024-09-25 04:50:00|18931.2|18926.2|18921.7|18916.7|18931.7|18926.7|18920.2|18915.2|34
1727240100000|2024-09-25 04:55:00|18921.2|18916.2|18911.7|18906.7|18921.7|18916.7|18910.7|18905.7|72
1727240400000|2024-09-25 05:00:00|18911.2|18906.2|18918.7|18913.7|18918.7|18913.7|18910.2|18905.2|46
1727240700000|2024-09-25 05:05:00|18919.2|18914.2|18920.2|18915.2|18924.7|18919.7|18919.2|18914.2|13
1727241000000|2024-09-25 05:10:00|18921.7|18916.7|18911.7|18906.7|18921.7|18916.7|18911.2|18906.2|22
1727241300000|2024-09-25 05:15:00|18911.2|18906.2|18904.2|18899.2|18911.7|18906.7|18900.7|18895.7|43
1727241600000|2024-09-25 05:20:00|18904.7|18899.7|18897.7|18892.7|18906.7|18901.7|18895.7|18890.7|76
1727241900000|2024-09-25 05:25:00|18898.2|18893.2|18892.2|18887.2|18898.2|18893.2|18889.7|18884.7|51
1727242200000|2024-09-25 05:30:00|18891.7|18886.7|18899.7|18894.7|18903.2|18898.2|18890.7|18885.7|35
1727242500000|2024-09-25 05:35:00|18897.2|18892.2|18888.2|18883.2|18897.7|18892.7|18884.2|18879.2|103
1727242800000|2024-09-25 05:40:00|18887.2|18882.2|18877.2|18872.2|18889.7|18884.7|18874.2|18869.2|37
1727243100000|2024-09-25 05:45:00|18873.2|18868.2|18867.7|18862.7|18880.2|18875.2|18867.7|18862.7|106
1727243400000|2024-09-25 05:50:00|18868.2|18863.2|18875.7|18870.7|18876.7|18871.7|18861.2|18856.2|89
1727243700000|2024-09-25 05:55:00|18876.2|18871.2|18875.2|18870.2|18881.7|18876.7|18873.2|18868.2|46
1727244000000|2024-09-25 06:00:00|18874.1|18871.3|18887.6|18884.8|18896.6|18893.8|18873.6|18870.8|377
1727244300000|2024-09-25 06:05:00|18886.6|18883.8|18894.1|18891.3|18898.1|18895.3|18883.1|18880.3|266
1727244600000|2024-09-25 06:10:00|18893.6|18890.8|18880.1|18877.3|18899.1|18896.3|18880.1|18877.3|177
1727244900000|2024-09-25 06:15:00|18879.6|18876.8|18883.6|18880.8|18884.6|18881.8|18872.6|18869.8|195
1727245200000|2024-09-25 06:20:00|18882.6|18879.8|18885.1|18882.3|18885.6|18882.8|18877.1|18874.3|198
1727245500000|2024-09-25 06:25:00|18884.6|18881.8|18870.6|18867.8|18887.1|18884.3|18869.1|18866.3|219
1727245800000|2024-09-25 06:30:00|18871.6|18868.8|18858.6|18855.8|18874.1|18871.3|18858.6|18855.8|233
1727246100000|2024-09-25 06:35:00|18858.1|18855.3|18858.6|18855.8|18860.6|18857.8|18846.6|18843.8|350
1727246400000|2024-09-25 06:40:00|18858.1|18855.3|18872.6|18869.8|18874.1|18871.3|18850.6|18847.8|275
1727246700000|2024-09-25 06:45:00|18872.1|18869.3|18876.1|18873.3|18876.1|18873.3|18865.6|18862.8|214
1727247000000|2024-09-25 06:50:00|18876.6|18873.8|18880.1|18877.3|18883.1|18880.3|18873.6|18870.8|133
1727247300000|2024-09-25 06:55:00|18879.6|18876.8|18860.1|18857.3|18880.1|18877.3|18859.1|18856.3|316
1727247600000|2024-09-25 07:00:00|18859.4|18858|18852.9|18851.5|18873.4|18872|18841.9|18840.5|1382
1727247900000|2024-09-25 07:05:00|18852.4|18851|18883.4|18882|18883.4|18882|18848.4|18847|830
1727248200000|2024-09-25 07:10:00|18883.9|18882.5|18861.4|18860|18888.9|18887.5|18859.4|18858|437
1727248500000|2024-09-25 07:15:00|18861.9|18860.5|18884.4|18883|18895.4|18894|18860.9|18859.5|516
1727248800000|2024-09-25 07:20:00|18885.4|18884|18895.4|18894|18896.4|18895|18875.4|18874|339
1727249100000|2024-09-25 07:25:00|18898.4|18897|18909.9|18908.5|18911.4|18910|18892.4|18891|343
1727249400000|2024-09-25 07:30:00|18910.4|18909|18906.4|18905|18924.9|18923.5|18902.4|18901|599
1727249700000|2024-09-25 07:35:00|18905.9|18904.5|18913.4|18912|18913.9|18912.5|18898.9|18897.5|272
1727250000000|2024-09-25 07:40:00|18914.2|18912.8|18906.7|18905.3|18915.7|18914.3|18905.2|18903.8|188
1727250300000|2024-09-25 07:45:00|18906.2|18904.8|18913.7|18912.3|18913.7|18912.3|18897.2|18895.8|202
1727250600000|2024-09-25 07:50:00|18914.2|18912.8|18916.2|18914.8|18916.2|18914.8|18906.2|18904.8|169
1727250900000|2024-09-25 07:55:00|18916.7|18915.3|18934.7|18933.3|18937.7|18936.3|18912.2|18910.8|401
1727251200000|2024-09-25 08:00:00|18934.2|18932.8|18938.2|18936.8|18939.2|18937.8|18928.2|18926.8|407
1727251500000|2024-09-25 08:05:00|18937.7|18936.3|18918.2|18916.8|18939.7|18938.3|18915.7|18914.3|252
1727251800000|2024-09-25 08:10:00|18924.2|18922.8|18920.2|18918.8|18930.2|18928.8|18913.7|18912.3|311
1727252100000|2024-09-25 08:15:00|18920.7|18919.3|18908.2|18906.8|18923.2|18921.8|18906.2|18904.8|294
1727252400000|2024-09-25 08:20:00|18907.7|18906.3|18907.2|18905.8|18915.7|18914.3|18900.2|18898.8|248
1727252700000|2024-09-25 08:25:00|18906.7|18905.3|18912.2|18910.8|18916.7|18915.3|18903.2|18901.8|195
1727253000000|2024-09-25 08:30:00|18912.7|18911.3|18912.2|18910.8|18926.2|18924.8|18910.7|18909.3|184
1727253300000|2024-09-25 08:35:00|18911.7|18910.3|18915.2|18913.8|18920.2|18918.8|18897.2|18895.8|248
1727253600000|2024-09-25 08:40:00|18914.7|18913.3|18912.7|18911.3|18922.2|18920.8|18905.7|18904.3|182
1727253900000|2024-09-25 08:45:00|18913.2|18911.8|18908.7|18907.3|18916.2|18914.8|18904.7|18903.3|109
1727254200000|2024-09-25 08:50:00|18909.2|18907.8|18905.2|18903.8|18916.2|18914.8|18904.2|18902.8|299
1727254500000|2024-09-25 08:55:00|18907.7|18906.3|18906.7|18905.3|18913.2|18911.8|18900.2|18898.8|243
1727254800000|2024-09-25 09:00:00|18906.2|18904.8|18893.2|18891.8|18906.2|18904.8|18890.7|18889.3|236
1727255100000|2024-09-25 09:05:00|18892.7|18891.3|18897.7|18896.3|18902.7|18901.3|18889.2|18887.8|156
1727255400000|2024-09-25 09:10:00|18897.2|18895.8|18900.2|18898.8|18904.2|18902.8|18896.2|18894.8|89
1727255700000|2024-09-25 09:15:00|18899.7|18898.3|18888.2|18886.8|18900.2|18898.8|18887.2|18885.8|134
1727256000000|2024-09-25 09:20:00|18887.2|18885.8|18874.7|18873.3|18887.2|18885.8|18872.2|18870.8|234
1727256300000|2024-09-25 09:25:00|18875.2|18873.8|18880.2|18878.8|18886.7|18885.3|18871.7|18870.3|363
1727256600000|2024-09-25 09:30:00|18880.7|18879.3|18902.2|18900.8|18903.7|18902.3|18875.7|18874.3|262
1727256900000|2024-09-25 09:35:00|18902.7|18901.3|18889.2|18887.8|18902.7|18901.3|18888.2|18886.8|306
1727257200000|2024-09-25 09:40:00|18889.7|18888.3|18886.7|18885.3|18896.2|18894.8|18885.2|18883.8|102
1727257500000|2024-09-25 09:45:00|18886.2|18884.8|18886.2|18884.8|18891.2|18889.8|18878.2|18876.8|176
1727257800000|2024-09-25 09:50:00|18885.7|18884.3|18898.2|18896.8|18899.2|18897.8|18882.2|18880.8|134
1727258100000|2024-09-25 09:55:00|18899.2|18897.8|18901.7|18900.3|18906.7|18905.3|18897.7|18896.3|170
1727258400000|2024-09-25 10:00:00|18902.2|18900.8|18902.7|18901.3|18913.2|18911.8|18896.7|18895.3|174
1727258700000|2024-09-25 10:05:00|18903.2|18901.8|18905.2|18903.8|18911.7|18910.3|18902.7|18901.3|86
1727259000000|2024-09-25 10:10:00|18905.7|18904.3|18905.7|18904.3|18910.2|18908.8|18903.2|18901.8|80
1727259300000|2024-09-25 10:15:00|18906.2|18904.8|18908.2|18906.8|18909.2|18907.8|18904.2|18902.8|71
1727259600000|2024-09-25 10:20:00|18908.7|18907.3|18911.2|18909.8|18919.7|18918.3|18907.7|18906.3|99
1727259900000|2024-09-25 10:25:00|18910.7|18909.3|18916.2|18914.8|18919.7|18918.3|18910.7|18909.3|128
1727260200000|2024-09-25 10:30:00|18916.7|18915.3|18922.2|18920.8|18924.7|18923.3|18914.2|18912.8|141
1727260500000|2024-09-25 10:35:00|18922.7|18921.3|18918.2|18916.8|18923.7|18922.3|18915.7|18914.3|98
1727260800000|2024-09-25 10:40:00|18917.7|18916.3|18906.2|18904.8|18920.7|18919.3|18905.7|18904.3|192
1727261100000|2024-09-25 10:45:00|18905.7|18904.3|18907.2|18905.8|18908.2|18906.8|18900.7|18899.3|183
1727261400000|2024-09-25 10:50:00|18907.7|18906.3|18913.2|18911.8|18915.2|18913.8|18905.7|18904.3|177
1727261700000|2024-09-25 10:55:00|18912.7|18911.3|18919.7|18918.3|18922.2|18920.8|18910.7|18909.3|152
1727262000000|2024-09-25 11:00:00|18919.2|18917.8|18925.2|18923.8|18927.7|18926.3|18912.2|18910.8|190
1727262300000|2024-09-25 11:05:00|18924.7|18923.3|18931.2|18929.8|18932.7|18931.3|18918.7|18917.3|104
1727262600000|2024-09-25 11:10:00|18931.7|18930.3|18937.2|18935.8|18938.7|18937.3|18931.2|18929.8|137
1727262900000|2024-09-25 11:15:00|18937.7|18936.3|18943.7|18942.3|18949.2|18947.8|18937.7|18936.3|184
1727263200000|2024-09-25 11:20:00|18944.2|18942.8|18947.2|18945.8|18948.7|18947.3|18941.7|18940.3|194
1727263500000|2024-09-25 11:25:00|18946.7|18945.3|18935.2|18933.8|18948.7|18947.3|18934.7|18933.3|156
1727263800000|2024-09-25 11:30:00|18934.7|18933.3|18925.2|18923.8|18937.2|18935.8|18922.2|18920.8|321
1727264100000|2024-09-25 11:35:00|18924.7|18923.3|18920.7|18919.3|18928.7|18927.3|18920.7|18919.3|163
1727264400000|2024-09-25 11:40:00|18921.2|18919.8|18925.4|18924|18925.4|18924|18919.4|18918|88
1727264700000|2024-09-25 11:45:00|18924.9|18923.5|18933.4|18932|18934.4|18933|18924.9|18923.5|218
1727265000000|2024-09-25 11:50:00|18932.9|18931.5|18940.4|18939|18940.4|18939|18931.4|18930|165
1727265300000|2024-09-25 11:55:00|18939.9|18938.5|18940.4|18939|18941.9|18940.5|18936.4|18935|87
1727265600000|2024-09-25 12:00:00|18941.4|18940|18938.4|18937|18945.4|18944|18936.4|18935|151
1727265900000|2024-09-25 12:05:00|18937.9|18936.5|18945.9|18944.5|18950.4|18949|18935.9|18934.5|154
1727266200000|2024-09-25 12:10:00|18946.4|18945|18942.4|18941|18948.4|18947|18937.9|18936.5|138
1727266500000|2024-09-25 12:15:00|18942.9|18941.5|18952.9|18951.5|18953.4|18952|18941.9|18940.5|153
1727266800000|2024-09-25 12:20:00|18952.4|18951|18955.9|18954.5|18961.4|18960|18951.9|18950.5|273
1727267100000|2024-09-25 12:25:00|18956.4|18955|18964.4|18963|18966.9|18965.5|18956.4|18955|197
1727267400000|2024-09-25 12:30:00|18964.9|18963.5|18953.4|18952|18965.9|18964.5|18948.4|18947|207
1727267700000|2024-09-25 12:35:00|18952.9|18951.5|18961.4|18960|18964.4|18963|18949.4|18948|251
1727268000000|2024-09-25 12:40:00|18961.9|18960.5|18956.4|18955|18966.4|18965|18956.4|18955|157
1727268300000|2024-09-25 12:45:00|18956.9|18955.5|18953.4|18952|18957.4|18956|18945.9|18944.5|198
1727268600000|2024-09-25 12:50:00|18952.9|18951.5|18959.9|18958.5|18962.4|18961|18952.9|18951.5|90
1727268900000|2024-09-25 12:55:00|18960.4|18959|18952.4|18951|18964.4|18963|18947.4|18946|312
1727269200000|2024-09-25 13:00:00|18953.4|18952|18947.4|18946|18958.9|18957.5|18946.9|18945.5|206
1727269500000|2024-09-25 13:05:00|18946.9|18945.5|18943.4|18942|18947.4|18946|18936.4|18935|164
1727269800000|2024-09-25 13:10:00|18942.9|18941.5|18931.4|18930|18943.4|18942|18925.9|18924.5|286
1727270100000|2024-09-25 13:15:00|18930.9|18929.5|18931.4|18930|18933.4|18932|18925.9|18924.5|161
1727270400000|2024-09-25 13:20:00|18930.9|18929.5|18923.9|18922.5|18931.4|18930|18920.9|18919.5|250
1727270700000|2024-09-25 13:25:00|18923.4|18922|18918.9|18917.5|18925.4|18924|18913.9|18912.5|164
1727271000000|2024-09-25 13:30:00|18917.4|18916|18899.9|18898.5|18923.9|18922.5|18898.4|18897|512
1727271300000|2024-09-25 13:35:00|18899.4|18898|18906.9|18905.5|18910.4|18909|18896.9|18895.5|514
1727271600000|2024-09-25 13:40:00|18907.4|18906|18908.9|18907.5|18910.4|18909|18893.4|18892|328
1727271900000|2024-09-25 13:45:00|18908.4|18907|18892.4|18891|18914.9|18913.5|18892.4|18891|343
1727272200000|2024-09-25 13:50:00|18891.9|18890.5|18887.4|18886|18902.9|18901.5|18880.9|18879.5|394
1727272500000|2024-09-25 13:55:00|18886.9|18885.5|18897.4|18896|18899.4|18898|18881.4|18880|238
1727272800000|2024-09-25 14:00:00|18897.9|18896.5|18910.4|18909|18913.4|18912|18893.9|18892.5|247
1727273100000|2024-09-25 14:05:00|18910.9|18909.5|18924.4|18923|18936.9|18935.5|18909.9|18908.5|542
1727273400000|2024-09-25 14:10:00|18923.4|18922|18908.4|18907|18931.9|18930.5|18902.9|18901.5|265
1727273700000|2024-09-25 14:15:00|18907.9|18906.5|18906.4|18905|18919.4|18918|18905.4|18904|155
1727274000000|2024-09-25 14:20:00|18905.9|18904.5|18909.4|18908|18910.4|18909|18899.4|18898|150
1727274300000|2024-09-25 14:25:00|18909.9|18908.5|18900.4|18899|18910.9|18909.5|18896.4|18895|126
1727274600000|2024-09-25 14:30:00|18899.9|18898.5|18904.9|18903.5|18904.9|18903.5|18894.9|18893.5|189
1727274900000|2024-09-25 14:35:00|18904.4|18903|18915.4|18914|18915.9|18914.5|18897.9|18896.5|208
1727275200000|2024-09-25 14:40:00|18914.9|18913.5|18918.4|18917|18923.9|18922.5|18913.4|18912|184
1727275500000|2024-09-25 14:45:00|18918.9|18917.5|18910.9|18909.5|18921.9|18920.5|18908.9|18907.5|208
1727275800000|2024-09-25 14:50:00|18910.4|18909|18920.4|18919|18929.9|18928.5|18907.4|18906|220
1727276100000|2024-09-25 14:55:00|18919.9|18918.5|18917.4|18916|18924.4|18923|18911.4|18910|167
1727276400000|2024-09-25 15:00:00|18919.4|18918|18922.9|18921.5|18926.4|18925|18914.4|18913|224
1727276700000|2024-09-25 15:05:00|18923.4|18922|18930.4|18929|18931.9|18930.5|18921.9|18920.5|174
1727277000000|2024-09-25 15:10:00|18930.9|18929.5|18921.9|18920.5|18930.9|18929.5|18918.4|18917|208
1727277300000|2024-09-25 15:15:00|18923.4|18922|18922.9|18921.5|18925.9|18924.5|18919.4|18918|170
1727277600000|2024-09-25 15:20:00|18922.4|18921|18924.9|18923.5|18927.9|18926.5|18919.9|18918.5|178
1727277900000|2024-09-25 15:25:00|18924.4|18923|18922.4|18921|18926.4|18925|18919.9|18918.5|385
1727278200000|2024-09-25 15:30:00|18923.1|18920.3|18919.6|18916.8|18923.6|18920.8|18913.6|18910.8|592
1727278500000|2024-09-25 15:35:00|18920.1|18917.3|18921.6|18918.8|18924.1|18921.3|18914.6|18911.8|357
1727278800000|2024-09-25 15:40:00|18922.1|18919.3|18920.6|18917.8|18930.1|18927.3|18919.6|18916.8|137
1727279100000|2024-09-25 15:45:00|18921.1|18918.3|18920.6|18917.8|18923.6|18920.8|18917.6|18914.8|51
1727279400000|2024-09-25 15:50:00|18919.1|18916.3|18917.6|18914.8|18922.1|18919.3|18912.1|18909.3|277
1727279700000|2024-09-25 15:55:00|18918.1|18915.3|18927.6|18924.8|18928.1|18925.3|18917.6|18914.8|116
1727280000000|2024-09-25 16:00:00|18926.6|18923.8|18927.6|18924.8|18928.6|18925.8|18922.6|18919.8|90
1727280300000|2024-09-25 16:05:00|18927.1|18924.3|18929.1|18926.3|18929.6|18926.8|18920.6|18917.8|103
1727280600000|2024-09-25 16:10:00|18929.6|18926.8|18929.1|18926.3|18932.6|18929.8|18926.6|18923.8|42
1727280900000|2024-09-25 16:15:00|18929.6|18926.8|18924.6|18921.8|18932.6|18929.8|18923.6|18920.8|59
1727281200000|2024-09-25 16:20:00|18924.1|18921.3|18929.6|18926.8|18930.6|18927.8|18924.1|18921.3|61
1727281500000|2024-09-25 16:25:00|18930.1|18927.3|18932.6|18929.8|18934.1|18931.3|18930.1|18927.3|61
1727281800000|2024-09-25 16:30:00|18933.1|18930.3|18931.1|18928.3|18933.1|18930.3|18925.6|18922.8|93
1727282100000|2024-09-25 16:35:00|18930.6|18927.8|18930.6|18927.8|18931.6|18928.8|18927.6|18924.8|32
1727282400000|2024-09-25 16:40:00|18931.1|18928.3|18927.1|18924.3|18933.1|18930.3|18924.1|18921.3|38
1727282700000|2024-09-25 16:45:00|18926.6|18923.8|18921.6|18918.8|18930.6|18927.8|18920.6|18917.8|132
1727283000000|2024-09-25 16:50:00|18921.1|18918.3|18928.6|18925.8|18932.1|18929.3|18920.6|18917.8|81
1727283300000|2024-09-25 16:55:00|18927.6|18924.8|18918.1|18915.3|18929.1|18926.3|18916.1|18913.3|65
1727283600000|2024-09-25 17:00:00|18919.1|18916.3|18915.6|18912.8|18919.6|18916.8|18903.1|18900.3|143
1727283900000|2024-09-25 17:05:00|18916.1|18913.3|18917.1|18914.3|18923.6|18920.8|18913.6|18910.8|113
1727284200000|2024-09-25 17:10:00|18916.6|18913.8|18913.1|18910.3|18918.1|18915.3|18912.1|18909.3|76
1727284500000|2024-09-25 17:15:00|18913.6|18910.8|18915.1|18912.3|18919.6|18916.8|18911.6|18908.8|43
1727284800000|2024-09-25 17:20:00|18916.6|18913.8|18910.6|18907.8|18916.6|18913.8|18910.1|18907.3|81
1727285100000|2024-09-25 17:25:00|18911.1|18908.3|18908.1|18905.3|18913.1|18910.3|18907.6|18904.8|65
1727285400000|2024-09-25 17:30:00|18907.6|18904.8|18901.6|18898.8|18912.1|18909.3|18901.6|18898.8|69
1727285700000|2024-09-25 17:35:00|18900.1|18897.3|18900.1|18897.3|18905.6|18902.8|18891.1|18888.3|146
1727286000000|2024-09-25 17:40:00|18899.6|18896.8|18896.6|18893.8|18900.1|18897.3|18892.6|18889.8|65
1727286300000|2024-09-25 17:45:00|18896.1|18893.3|18893.6|18890.8|18897.1|18894.3|18888.1|18885.3|46
1727286600000|2024-09-25 17:50:00|18894.1|18891.3|18909.6|18906.8|18910.1|18907.3|18892.6|18889.8|93
1727286900000|2024-09-25 17:55:00|18910.6|18907.8|18917.1|18914.3|18917.6|18914.8|18908.1|18905.3|179
1727287200000|2024-09-25 18:00:00|18916.6|18913.8|18916.1|18913.3|18919.6|18916.8|18911.6|18908.8|87
1727287500000|2024-09-25 18:05:00|18916.6|18913.8|18912.1|18909.3|18917.6|18914.8|18909.6|18906.8|81
1727287800000|2024-09-25 18:10:00|18912.6|18909.8|18910.1|18907.3|18915.6|18912.8|18909.6|18906.8|106
1727288100000|2024-09-25 18:15:00|18909.6|18906.8|18911.6|18908.8|18912.6|18909.8|18904.1|18901.3|70
1727288400000|2024-09-25 18:20:00|18911.1|18908.3|18909.6|18906.8|18912.6|18909.8|18907.6|18904.8|39
1727288700000|2024-09-25 18:25:00|18910.1|18907.3|18916.6|18913.8|18916.6|18913.8|18909.1|18906.3|33
1727289000000|2024-09-25 18:30:00|18916.1|18913.3|18917.6|18914.8|18917.6|18914.8|18913.1|18910.3|56
1727289300000|2024-09-25 18:35:00|18918.1|18915.3|18917.1|18914.3|18921.1|18918.3|18916.6|18913.8|32
1727289600000|2024-09-25 18:40:00|18917.6|18914.8|18915.6|18912.8|18918.1|18915.3|18914.6|18911.8|22
1727289900000|2024-09-25 18:45:00|18916.1|18913.3|18917.1|18914.3|18918.6|18915.8|18914.6|18911.8|34
1727290200000|2024-09-25 18:50:00|18916.6|18913.8|18916.6|18913.8|18917.6|18914.8|18913.1|18910.3|28
1727290500000|2024-09-25 18:55:00|18916.1|18913.3|18913.6|18910.8|18917.6|18914.8|18910.1|18907.3|28
1727290800000|2024-09-25 19:00:00|18912.6|18909.8|18916.1|18913.3|18917.6|18914.8|18909.1|18906.3|110
1727291100000|2024-09-25 19:05:00|18915.6|18912.8|18916.1|18913.3|18917.6|18914.8|18914.1|18911.3|55
1727291400000|2024-09-25 19:10:00|18916.6|18913.8|18916.1|18913.3|18918.6|18915.8|18914.6|18911.8|28
1727291700000|2024-09-25 19:15:00|18915.6|18912.8|18911.1|18908.3|18916.6|18913.8|18910.1|18907.3|39
1727292000000|2024-09-25 19:20:00|18910.6|18907.8|18913.1|18910.3|18914.6|18911.8|18909.6|18906.8|34
1727292300000|2024-09-25 19:25:00|18912.6|18909.8|18911.6|18908.8|18914.6|18911.8|18909.1|18906.3|126
1727292600000|2024-09-25 19:30:00|18911.1|18908.3|18910.1|18907.3|18912.6|18909.8|18908.1|18905.3|80
1727292900000|2024-09-25 19:35:00|18909.6|18906.8|18908.6|18905.8|18911.6|18908.8|18905.1|18902.3|82
1727293200000|2024-09-25 19:40:00|18908.1|18905.3|18910.6|18907.8|18911.1|18908.3|18904.6|18901.8|57
1727293500000|2024-09-25 19:45:00|18910.1|18907.3|18912.1|18909.3|18913.6|18910.8|18908.1|18905.3|91
1727293800000|2024-09-25 19:50:00|18912.6|18909.8|18911.1|18908.3|18914.6|18911.8|18907.6|18904.8|112
1727294100000|2024-09-25 19:55:00|18910.1|18907.3|18913.6|18910.8|18913.6|18910.8|18908.1|18905.3|147
1727294400000|2024-09-25 20:00:00|18913.1|18910.3|18915.7|18908.7|18915.7|18910.3|18913.1|18908.7|28
1727301900000|2024-09-25 22:05:00|18919.2|18912.2|18921.6|18914.6|18921.6|18914.6|18919.2|18912.2|0
1727308200000|2024-09-25 23:50:00|18923.6|18916.6|18925.6|18918.6|18925.6|18918.6|18923.6|18916.6|0
1727308800000|2024-09-26 00:00:00|18927.6|18920.6|18927.6|18920.6|18927.6|18920.6|18927.6|18920.6|0
1727309400000|2024-09-26 00:10:00|18929.6|18922.6|18929.6|18922.6|18929.6|18922.6|18929.6|18922.6|0
1727309700000|2024-09-26 00:15:00|18968.1|18963.1|18967.1|18962.1|18972.1|18967.1|18962.1|18957.1|134
1727310000000|2024-09-26 00:20:00|18967.6|18962.6|18962.1|18957.1|18968.6|18963.6|18959.1|18954.1|30
1727310300000|2024-09-26 00:25:00|18962.6|18957.6|18968.1|18963.1|18971.1|18966.1|18962.6|18957.6|19
1727310600000|2024-09-26 00:30:00|18970.1|18965.1|18975.6|18970.6|18977.1|18972.1|18967.6|18962.6|17
1727310900000|2024-09-26 00:35:00|18976.1|18971.1|18980.1|18975.1|18983.6|18978.6|18975.6|18970.6|30
1727311200000|2024-09-26 00:40:00|18979.6|18974.6|18978.1|18973.1|18984.1|18979.1|18976.6|18971.6|16
1727311500000|2024-09-26 00:45:00|18977.6|18972.6|18973.1|18968.1|18979.1|18974.1|18973.1|18968.1|7
1727311800000|2024-09-26 00:50:00|18973.6|18968.6|18966.1|18961.1|18974.1|18969.1|18966.1|18961.1|14
1727312100000|2024-09-26 00:55:00|18967.1|18962.1|18971.1|18966.1|18972.1|18967.1|18964.6|18959.6|5
1727312400000|2024-09-26 01:00:00|18970.6|18965.6|18968.6|18963.6|18972.1|18967.1|18966.6|18961.6|8
1727312700000|2024-09-26 01:05:00|18969.1|18964.1|18967.6|18962.6|18970.6|18965.6|18965.6|18960.6|4
1727313000000|2024-09-26 01:10:00|18968.1|18963.1|18970.1|18965.1|18974.1|18969.1|18968.1|18963.1|6
1727313300000|2024-09-26 01:15:00|18969.6|18964.6|18966.6|18961.6|18970.1|18965.1|18965.1|18960.1|9
1727313600000|2024-09-26 01:20:00|18967.1|18962.1|18970.1|18965.1|18971.1|18966.1|18966.6|18961.6|1
1727313900000|2024-09-26 01:25:00|18970.6|18965.6|18965.6|18960.6|18970.6|18965.6|18964.1|18959.1|2
1727314200000|2024-09-26 01:30:00|18965.1|18960.1|18968.1|18963.1|18968.1|18963.1|18962.6|18957.6|4
1727314500000|2024-09-26 01:35:00|18967.6|18962.6|18964.1|18959.1|18968.1|18963.1|18962.6|18957.6|7
1727314800000|2024-09-26 01:40:00|18964.6|18959.6|18969.6|18964.6|18971.1|18966.1|18964.6|18959.6|12
1727315100000|2024-09-26 01:45:00|18969.1|18964.1|18975.6|18970.6|18976.1|18971.1|18968.6|18963.6|9
1727315400000|2024-09-26 01:50:00|18976.1|18971.1|18992.1|18987.1|18992.6|18987.6|18972.6|18967.6|48
1727315700000|2024-09-26 01:55:00|18992.6|18987.6|18997.6|18992.6|18998.6|18993.6|18988.1|18983.1|25
1727316000000|2024-09-26 02:00:00|18997.1|18992.1|18999.6|18994.6|19000.1|18995.1|18991.6|18986.6|5
1727316300000|2024-09-26 02:05:00|18997.1|18992.1|18999.1|18994.1|18999.6|18994.6|18996.6|18991.6|7
1727316600000|2024-09-26 02:10:00|18998.6|18993.6|18997.1|18992.1|18998.6|18993.6|18996.6|18991.6|2
1727316900000|2024-09-26 02:15:00|18996.1|18991.1|18994.6|18989.6|18996.1|18991.1|18989.6|18984.6|4
1727317200000|2024-09-26 02:20:00|18995.1|18990.1|19000.6|18995.6|19001.1|18996.1|18994.6|18989.6|5
1727317500000|2024-09-26 02:25:00|19001.1|18996.1|19002.1|18997.1|19004.1|18999.1|19001.1|18996.1|5
1727317800000|2024-09-26 02:30:00|19001.6|18996.6|18999.6|18994.6|19004.1|18999.1|18999.1|18994.1|4
1727318100000|2024-09-26 02:35:00|19000.1|18995.1|19000.1|18995.1|19001.1|18996.1|18999.6|18994.6|2
1727318400000|2024-09-26 02:40:00|18996.6|18991.6|18995.1|18990.1|18998.1|18993.1|18995.1|18990.1|12
1727318700000|2024-09-26 02:45:00|18995.6|18990.6|18992.6|18987.6|18997.6|18992.6|18990.6|18985.6|7
1727319000000|2024-09-26 02:50:00|18992.1|18987.1|18998.6|18993.6|19000.1|18995.1|18991.1|18986.1|4
1727319300000|2024-09-26 02:55:00|18999.1|18994.1|18996.1|18991.1|18999.6|18994.6|18993.6|18988.6|3
1727319600000|2024-09-26 03:00:00|18995.6|18990.6|19000.6|18995.6|19003.6|18998.6|18995.1|18990.1|13
1727319900000|2024-09-26 03:05:00|19000.1|18995.1|18997.6|18992.6|19000.6|18995.6|18997.6|18992.6|7
1727320200000|2024-09-26 03:10:00|18998.1|18993.1|18998.1|18993.1|18998.6|18993.6|18997.1|18992.1|1
1727320500000|2024-09-26 03:15:00|18998.6|18993.6|18997.1|18992.1|19000.6|18995.6|18995.6|18990.6|2
1727320800000|2024-09-26 03:20:00|18996.6|18991.6|18994.1|18989.1|18996.6|18991.6|18990.6|18985.6|7
1727321100000|2024-09-26 03:25:00|18993.6|18988.6|18995.1|18990.1|18997.6|18992.6|18993.6|18988.6|4
1727321400000|2024-09-26 03:30:00|18995.6|18990.6|19001.6|18996.6|19002.1|18997.1|18993.6|18988.6|8
1727321700000|2024-09-26 03:35:00|19002.1|18997.1|19009.6|19004.6|19009.6|19004.6|19001.6|18996.6|57
1727322000000|2024-09-26 03:40:00|19010.1|19005.1|19012.1|19007.1|19016.1|19011.1|19010.1|19005.1|40
1727322300000|2024-09-26 03:45:00|19012.6|19007.6|19017.6|19012.6|19021.1|19016.1|19012.6|19007.6|16
1727322600000|2024-09-26 03:50:00|19017.1|19012.1|19018.6|19013.6|19022.1|19017.1|19015.1|19010.1|11
1727322900000|2024-09-26 03:55:00|19018.1|19013.1|19012.1|19007.1|19019.6|19014.6|19011.6|19006.6|6
1727323200000|2024-09-26 04:00:00|19011.6|19006.6|19004.1|18999.1|19011.6|19006.6|19003.6|18998.6|6
1727323500000|2024-09-26 04:05:00|19003.6|18998.6|19012.1|19007.1|19012.6|19007.6|19002.1|18997.1|16
1727323800000|2024-09-26 04:10:00|19012.6|19007.6|19011.1|19006.1|19014.6|19009.6|19006.6|19001.6|7
1727324100000|2024-09-26 04:15:00|19011.6|19006.6|19010.6|19005.6|19012.1|19007.1|19010.6|19005.6|4
1727324400000|2024-09-26 04:20:00|19011.1|19006.1|19010.6|19005.6|19015.1|19010.1|19008.6|19003.6|8
1727324700000|2024-09-26 04:25:00|19010.1|19005.1|19010.1|19005.1|19011.6|19006.6|19009.6|19004.6|0
1727325000000|2024-09-26 04:30:00|19010.6|19005.6|19008.6|19003.6|19010.6|19005.6|19008.6|19003.6|2
1727325300000|2024-09-26 04:35:00|19007.6|19002.6|19010.6|19005.6|19013.1|19008.1|19007.6|19002.6|15
1727325600000|2024-09-26 04:40:00|19011.1|19006.1|19015.1|19010.1|19015.6|19010.6|19009.6|19004.6|20
1727325900000|2024-09-26 04:45:00|19013.1|19008.1|19009.6|19004.6|19013.6|19008.6|19007.6|19002.6|12
1727326200000|2024-09-26 04:50:00|19010.1|19005.1|19017.1|19012.1|19020.1|19015.1|19008.6|19003.6|39
1727326500000|2024-09-26 04:55:00|19015.6|19010.6|19014.1|19009.1|19020.1|19015.1|19012.1|19007.1|56
1727326800000|2024-09-26 05:00:00|19013.6|19008.6|19013.6|19008.6|19017.1|19012.1|19010.1|19005.1|23
1727327100000|2024-09-26 05:05:00|19013.1|19008.1|19015.1|19010.1|19016.6|19011.6|19009.6|19004.6|14
1727327400000|2024-09-26 05:10:00|19015.6|19010.6|19019.6|19014.6|19019.6|19014.6|19014.1|19009.1|7
1727327700000|2024-09-26 05:15:00|19019.1|19014.1|19018.1|19013.1|19025.6|19020.6|19017.1|19012.1|28
1727328000000|2024-09-26 05:20:00|19019.6|19014.6|19019.1|19014.1|19022.1|19017.1|19014.1|19009.1|113
1727328300000|2024-09-26 05:25:00|19018.6|19013.6|19035.1|19030.1|19036.1|19031.1|19017.1|19012.1|126
1727328600000|2024-09-26 05:30:00|19036.1|19031.1|19034.1|19029.1|19043.1|19038.1|19033.1|19028.1|107
1727328900000|2024-09-26 05:35:00|19033.6|19028.6|19055.1|19050.1|19055.1|19050.1|19031.6|19026.6|102
1727329200000|2024-09-26 05:40:00|19054.6|19049.6|19079.1|19074.1|19079.1|19074.1|19047.1|19042.1|157
1727329500000|2024-09-26 05:45:00|19079.6|19074.6|19078.1|19073.1|19098.6|19093.6|19074.1|19069.1|250
1727329800000|2024-09-26 05:50:00|19078.6|19073.6|19079.1|19074.1|19084.6|19079.6|19073.1|19068.1|54
1727330100000|2024-09-26 05:55:00|19080.1|19075.1|19084.1|19079.1|19097.6|19092.6|19079.6|19074.6|144
1727330400000|2024-09-26 06:00:00|19083|19080.2|19087.5|19084.7|19096|19093.2|19079|19076.2|475
1727330700000|2024-09-26 06:05:00|19087|19084.2|19093|19090.2|19102|19099.2|19086.5|19083.7|362
1727331000000|2024-09-26 06:10:00|19093.5|19090.7|19099|19096.2|19099|19096.2|19088|19085.2|255
1727331300000|2024-09-26 06:15:00|19099.5|19096.7|19088|19085.2|19107.5|19104.7|19085.5|19082.7|457
1727331600000|2024-09-26 06:20:00|19087.5|19084.7|19087|19084.2|19089.5|19086.7|19076.5|19073.7|301
1727331900000|2024-09-26 06:25:00|19087.5|19084.7|19086|19083.2|19088.5|19085.7|19080|19077.2|126
1727332200000|2024-09-26 06:30:00|19085.5|19082.7|19091|19088.2|19096|19093.2|19085.5|19082.7|158
1727332500000|2024-09-26 06:35:00|19091.5|19088.7|19098|19095.2|19102|19099.2|19089|19086.2|286
1727332800000|2024-09-26 06:40:00|19098.5|19095.7|19101|19098.2|19112.5|19109.7|19096.5|19093.7|441
1727333100000|2024-09-26 06:45:00|19100.5|19097.7|19110|19107.2|19110|19107.2|19100|19097.2|267
1727333400000|2024-09-26 06:50:00|19110.5|19107.7|19103|19100.2|19110.5|19107.7|19100.5|19097.7|176
1727333700000|2024-09-26 06:55:00|19103.5|19100.7|19080|19077.2|19103.5|19100.7|19078|19075.2|739
1727334000000|2024-09-26 07:00:00|19079.3|19077.9|19135.8|19134.4|19135.8|19134.4|19079.3|19077.9|1963
1727334300000|2024-09-26 07:05:00|19135.3|19133.9|19145.8|19144.4|19160.3|19158.9|19130.8|19129.4|1186
1727334600000|2024-09-26 07:10:00|19145.3|19143.9|19129.3|19127.9|19147.3|19145.9|19116.3|19114.9|1027
1727334900000|2024-09-26 07:15:00|19129.8|19128.4|19146.3|19144.9|19149.3|19147.9|19127.3|19125.9|865
1727335200000|2024-09-26 07:20:00|19145.8|19144.4|19132.8|19131.4|19149.3|19147.9|19129.8|19128.4|753
1727335500000|2024-09-26 07:25:00|19133.8|19132.4|19119.8|19118.4|19143.8|19142.4|19113.3|19111.9|551
1727335800000|2024-09-26 07:30:00|19120.3|19118.9|19112.3|19110.9|19129.3|19127.9|19095.8|19094.4|887
1727336100000|2024-09-26 07:35:00|19110.3|19108.9|19104.8|19103.4|19115.3|19113.9|19093.3|19091.9|703
1727336400000|2024-09-26 07:40:00|19105.3|19103.9|19114.3|19112.9|19118.3|19116.9|19105.3|19103.9|406
1727336700000|2024-09-26 07:45:00|19114.8|19113.4|19113.3|19111.9|19119.8|19118.4|19108.8|19107.4|213
1727337000000|2024-09-26 07:50:00|19112.3|19110.9|19131.3|19129.9|19132.8|19131.4|19109.8|19108.4|376
1727337300000|2024-09-26 07:55:00|19131.8|19130.4|19148.3|19146.9|19155.3|19153.9|19131.8|19130.4|452
1727337600000|2024-09-26 08:00:00|19147.3|19145.9|19143.3|19141.9|19151.8|19150.4|19138.8|19137.4|405
1727337900000|2024-09-26 08:05:00|19144.8|19143.4|19132.3|19130.9|19154.8|19153.4|19128.8|19127.4|496
1727338200000|2024-09-26 08:10:00|19132.8|19131.4|19149.3|19147.9|19151.3|19149.9|19129.3|19127.9|345
1727338500000|2024-09-26 08:15:00|19148.8|19147.4|19150.8|19149.4|19153.8|19152.4|19141.8|19140.4|376
1727338800000|2024-09-26 08:20:00|19151.3|19149.9|19160.8|19159.4|19172.8|19171.4|19150.3|19148.9|939
1727339100000|2024-09-26 08:25:00|19161.3|19159.9|19161.3|19159.9|19166.3|19164.9|19147.8|19146.4|550
1727339400000|2024-09-26 08:30:00|19161.8|19160.4|19165.5|19164.1|19169|19167.6|19156.3|19154.9|371
1727339700000|2024-09-26 08:35:00|19166|19164.6|19157.5|19156.1|19169.5|19168.1|19154.5|19153.1|277
1727340000000|2024-09-26 08:40:00|19157|19155.6|19152|19150.6|19160.5|19159.1|19144|19142.6|413
1727340300000|2024-09-26 08:45:00|19152.5|19151.1|19154.6|19153.2|19161.2|19159.8|19151.2|19149.8|405
1727340600000|2024-09-26 08:50:00|19155.1|19153.7|19154.6|19153.2|19159.6|19158.2|19151.6|19150.2|206
1727340900000|2024-09-26 08:55:00|19154.1|19152.7|19163.1|19161.7|19163.6|19162.2|19152.6|19151.2|169
1727341200000|2024-09-26 09:00:00|19164.1|19162.7|19142.6|19141.2|19165.1|19163.7|19141.1|19139.7|313
1727341500000|2024-09-26 09:05:00|19142.1|19140.7|19129.6|19128.2|19142.1|19140.7|19128.1|19126.7|261
1727341800000|2024-09-26 09:10:00|19129.1|19127.7|19149.6|19148.2|19151.6|19150.2|19128.6|19127.2|257
1727342100000|2024-09-26 09:15:00|19149.1|19147.7|19152.1|19150.7|19152.6|19151.2|19141.6|19140.2|117
1727342400000|2024-09-26 09:20:00|19152.6|19151.2|19145.1|19143.7|19156.6|19155.2|19145.1|19143.7|182
1727342700000|2024-09-26 09:25:00|19145.6|19144.2|19144.1|19142.7|19157.6|19156.2|19141.1|19139.7|463
1727343000000|2024-09-26 09:30:00|19144.6|19143.2|19143.6|19142.2|19146.6|19145.2|19139.1|19137.7|295
1727343300000|2024-09-26 09:35:00|19144.1|19142.7|19132.6|19131.2|19145.1|19143.7|19129.6|19128.2|203
1727343600000|2024-09-26 09:40:00|19133.1|19131.7|19131.6|19130.2|19142.6|19141.2|19131.1|19129.7|465
1727343900000|2024-09-26 09:45:00|19132.1|19130.7|19120.1|19118.7|19134.6|19133.2|19117.6|19116.2|262
1727344200000|2024-09-26 09:50:00|19120.6|19119.2|19122.6|19121.2|19127.1|19125.7|19118.1|19116.7|168
1727344500000|2024-09-26 09:55:00|19122.1|19120.7|19125.1|19123.7|19127.1|19125.7|19117.1|19115.7|194
1727344800000|2024-09-26 10:00:00|19124.6|19123.2|19121.6|19120.2|19129.1|19127.7|19121.1|19119.7|293
1727345100000|2024-09-26 10:05:00|19121.1|19119.7|19117.6|19116.2|19124.1|19122.7|19113.6|19112.2|147
1727345400000|2024-09-26 10:10:00|19117.1|19115.7|19109.1|19107.7|19117.6|19116.2|19108.1|19106.7|175
1727345700000|2024-09-26 10:15:00|19108.6|19107.2|19111.6|19110.2|19115.1|19113.7|19107.6|19106.2|180
1727346000000|2024-09-26 10:20:00|19112.1|19110.7|19109.6|19108.2|19114.6|19113.2|19107.6|19106.2|109
1727346300000|2024-09-26 10:25:00|19109.1|19107.7|19117.6|19116.2|19117.6|19116.2|19107.6|19106.2|134
1727346600000|2024-09-26 10:30:00|19118.1|19116.7|19124.1|19122.7|19128.1|19126.7|19118.1|19116.7|323
1727346900000|2024-09-26 10:35:00|19124.6|19123.2|19120.1|19118.7|19124.6|19123.2|19119.1|19117.7|109
1727347200000|2024-09-26 10:40:00|19120.6|19119.2|19134.6|19133.2|19134.6|19133.2|19119.6|19118.2|193
1727347500000|2024-09-26 10:45:00|19134.1|19132.7|19139.1|19137.7|19141.1|19139.7|19131.6|19130.2|128
1727347800000|2024-09-26 10:50:00|19139.6|19138.2|19141.1|19139.7|19145.1|19143.7|19137.6|19136.2|171
1727348100000|2024-09-26 10:55:00|19141.6|19140.2|19138.1|19136.7|19143.1|19141.7|19133.1|19131.7|152
1727348400000|2024-09-26 11:00:00|19137.6|19136.2|19129.6|19128.2|19139.6|19138.2|19129.6|19128.2|133
1727348700000|2024-09-26 11:05:00|19129.1|19127.7|19131.6|19130.2|19136.1|19134.7|19129.1|19127.7|122
1727349000000|2024-09-26 11:10:00|19132.1|19130.7|19133.6|19132.2|19142.6|19141.2|19130.6|19129.2|141
1727349300000|2024-09-26 11:15:00|19134.1|19132.7|19140.6|19139.2|19143.6|19142.2|19133.1|19131.7|162
1727349600000|2024-09-26 11:20:00|19141.1|19139.7|19144.6|19143.2|19148.6|19147.2|19136.1|19134.7|207
1727349900000|2024-09-26 11:25:00|19145.1|19143.7|19153.6|19152.2|19154.6|19153.2|19143.1|19141.7|245
1727350200000|2024-09-26 11:30:00|19153.1|19151.7|19148.6|19147.2|19156.6|19155.2|19148.6|19147.2|333
1727350500000|2024-09-26 11:35:00|19149.1|19147.7|19148.6|19147.2|19155.1|19153.7|19147.6|19146.2|129
1727350800000|2024-09-26 11:40:00|19149.1|19147.7|19148.6|19147.2|19151.1|19149.7|19143.6|19142.2|189
1727351100000|2024-09-26 11:45:00|19149.1|19147.7|19149.9|19148.5|19153.1|19151.7|19147.6|19146.2|137
1727351400000|2024-09-26 11:50:00|19150.4|19149|19141.4|19140|19151.9|19150.5|19140.9|19139.5|174
1727351700000|2024-09-26 11:55:00|19141.9|19140.5|19150.4|19149|19150.9|19149.5|19141.4|19140|157
1727352000000|2024-09-26 12:00:00|19150.9|19149.5|19135.9|19134.5|19151.4|19150|19135.4|19134|188
1727352300000|2024-09-26 12:05:00|19136.4|19135|19130.4|19129|19139.4|19138|19128.9|19127.5|203
1727352600000|2024-09-26 12:10:00|19129.9|19128.5|19131.4|19130|19133.9|19132.5|19125.9|19124.5|128
1727352900000|2024-09-26 12:15:00|19130.9|19129.5|19133.9|19132.5|19135.4|19134|19123.4|19122|141
1727353200000|2024-09-26 12:20:00|19133.4|19132|19139.9|19138.5|19143.4|19142|19133.4|19132|192
1727353500000|2024-09-26 12:25:00|19140.4|19139|19139.9|19138.5|19141.9|19140.5|19135.9|19134.5|124
1727353800000|2024-09-26 12:30:00|19142.9|19141.5|19152.9|19151.5|19153.4|19152|19132.4|19131|353
1727354100000|2024-09-26 12:35:00|19152.4|19151|19159.9|19158.5|19162.4|19161|19148.9|19147.5|330
1727354400000|2024-09-26 12:40:00|19160.4|19159|19177.9|19176.5|19178.9|19177.5|19155.9|19154.5|583
1727354700000|2024-09-26 12:45:00|19178.4|19177|19175.4|19174|19179.4|19178|19168.9|19167.5|256
1727355000000|2024-09-26 12:50:00|19174.9|19173.5|19193.4|19192|19194.4|19193|19174.4|19173|863
1727355300000|2024-09-26 12:55:00|19192.9|19191.5|19197.4|19196|19203.4|19202|19191.9|19190.5|424
1727355600000|2024-09-26 13:00:00|19198.9|19197.5|19215.4|19214|19221.4|19220|19198.4|19197|645
1727355900000|2024-09-26 13:05:00|19217.9|19216.5|19231.9|19230.5|19239.4|19238|19215.9|19214.5|821
1727356200000|2024-09-26 13:10:00|19231.4|19230|19231.9|19230.5|19235.4|19234|19223.9|19222.5|616
1727356500000|2024-09-26 13:15:00|19232.4|19231|19233.9|19232.5|19239.9|19238.5|19228.4|19227|458
1727356800000|2024-09-26 13:20:00|19233.4|19232|19227.9|19226.5|19236.4|19235|19223.9|19222.5|423
1727357100000|2024-09-26 13:25:00|19227.4|19226|19231.4|19230|19243.4|19242|19226.4|19225|391
1727357400000|2024-09-26 13:30:00|19231.9|19230.5|19228.9|19227.5|19238.9|19237.5|19216.9|19215.5|589
1727357700000|2024-09-26 13:35:00|19229.4|19228|19241.4|19240|19254.9|19253.5|19226.9|19225.5|701
1727358000000|2024-09-26 13:40:00|19240.9|19239.5|19251.9|19250.5|19253.9|19252.5|19235.9|19234.5|482
1727358300000|2024-09-26 13:45:00|19251.4|19250|19224.4|19223|19258.4|19257|19215.9|19214.5|865
1727358600000|2024-09-26 13:50:00|19224.9|19223.5|19241.4|19240|19242.9|19241.5|19213.4|19212|531
1727358900000|2024-09-26 13:55:00|19242.4|19241|19231.4|19230|19243.4|19242|19226.9|19225.5|362
1727359200000|2024-09-26 14:00:00|19230.9|19229.5|19227.9|19226.5|19247.9|19246.5|19224.4|19223|588
1727359500000|2024-09-26 14:05:00|19227.4|19226|19214.9|19213.5|19228.9|19227.5|19210.4|19209|555
1727359800000|2024-09-26 14:10:00|19214.4|19213|19224.9|19223.5|19230.9|19229.5|19213.4|19212|235
1727360100000|2024-09-26 14:15:00|19225.4|19224|19224.9|19223.5|19230.9|19229.5|19218.9|19217.5|258
1727360400000|2024-09-26 14:20:00|19225.4|19224|19196.8|19195.4|19225.9|19224.5|19190.8|19189.4|457
1727360700000|2024-09-26 14:25:00|19196.3|19194.9|19200.3|19198.9|19204.3|19202.9|19189.3|19187.9|385
1727361000000|2024-09-26 14:30:00|19200.8|19199.4|19191.5|19190.1|19205.8|19204.4|19184.5|19183.1|339
1727361300000|2024-09-26 14:35:00|19191|19189.6|19198|19196.6|19198.5|19197.1|19181.5|19180.1|381
1727361600000|2024-09-26 14:40:00|19197.5|19196.1|19177|19175.6|19198|19196.6|19174.5|19173.1|395
1727361900000|2024-09-26 14:45:00|19178.5|19177.1|19173.5|19172.1|19193|19191.6|19171|19169.6|409
1727362200000|2024-09-26 14:50:00|19174|19172.6|19168.5|19167.1|19174.5|19173.1|19164|19162.6|403
1727362500000|2024-09-26 14:55:00|19169|19167.6|19178.5|19177.1|19179.5|19178.1|19162.5|19161.1|509
1727362800000|2024-09-26 15:00:00|19177.5|19176.1|19199|19197.6|19199.5|19198.1|19172|19170.6|557
1727363100000|2024-09-26 15:05:00|19198.5|19197.1|19205.5|19204.1|19206.5|19205.1|19194|19192.6|353
1727363400000|2024-09-26 15:10:00|19205|19203.6|19216.5|19215.1|19216.5|19215.1|19203|19201.6|368
1727363700000|2024-09-26 15:15:00|19216|19214.6|19211.5|19210.1|19217|19215.6|19206.5|19205.1|580
1727364000000|2024-09-26 15:20:00|19211|19209.6|19223|19221.6|19225|19223.6|19208|19206.6|571
1727364300000|2024-09-26 15:25:00|19222.5|19221.1|19221|19219.6|19223.5|19222.1|19214|19212.6|845
1727364600000|2024-09-26 15:30:00|19221.7|19218.9|19237.7|19234.9|19238.7|19235.9|19219.7|19216.9|1291
1727364900000|2024-09-26 15:35:00|19237.2|19234.4|19257.7|19254.9|19258.7|19255.9|19237.2|19234.4|843
1727365200000|2024-09-26 15:40:00|19256.7|19253.9|19262.2|19259.4|19265.7|19262.9|19256.7|19253.9|331
1727365500000|2024-09-26 15:45:00|19263.2|19260.4|19255.7|19252.9|19266.7|19263.9|19254.7|19251.9|357
1727365800000|2024-09-26 15:50:00|19255.2|19252.4|19261.2|19258.4|19261.7|19258.9|19254.7|19251.9|205
1727366100000|2024-09-26 15:55:00|19261.7|19258.9|19269.7|19266.9|19276.7|19273.9|19258.7|19255.9|338
1727366400000|2024-09-26 16:00:00|19269.2|19266.4|19256.2|19253.4|19270.2|19267.4|19253.7|19250.9|331
1727366700000|2024-09-26 16:05:00|19256.7|19253.9|19257.2|19254.4|19262.7|19259.9|19255.7|19252.9|246
1727367000000|2024-09-26 16:10:00|19256.7|19253.9|19259.7|19256.9|19264.7|19261.9|19255.7|19252.9|79
1727367300000|2024-09-26 16:15:00|19258.7|19255.9|19263.2|19260.4|19264.7|19261.9|19258.7|19255.9|126
1727367600000|2024-09-26 16:20:00|19262.7|19259.9|19258.7|19255.9|19266.2|19263.4|19254.7|19251.9|174
1727367900000|2024-09-26 16:25:00|19259.2|19256.4|19257.7|19254.9|19265.7|19262.9|19256.2|19253.4|113
1727368200000|2024-09-26 16:30:00|19257.2|19254.4|19253.7|19250.9|19261.7|19258.9|19253.7|19250.9|97
1727368500000|2024-09-26 16:35:00|19253.2|19250.4|19264.2|19261.4|19265.2|19262.4|19252.7|19249.9|138
1727368800000|2024-09-26 16:40:00|19263.7|19260.9|19263.2|19260.4|19264.7|19261.9|19255.7|19252.9|78
1727369100000|2024-09-26 16:45:00|19262.7|19259.9|19259.7|19256.9|19265.7|19262.9|19257.7|19254.9|79
1727369400000|2024-09-26 16:50:00|19259.2|19256.4|19260.7|19257.9|19263.7|19260.9|19258.2|19255.4|43
1727369700000|2024-09-26 16:55:00|19261.2|19258.4|19260.2|19257.4|19263.7|19260.9|19257.7|19254.9|75
1727370000000|2024-09-26 17:00:00|19259.7|19256.9|19261.7|19258.9|19262.2|19259.4|19256.7|19253.9|109
1727370300000|2024-09-26 17:05:00|19261.2|19258.4|19256.7|19253.9|19262.2|19259.4|19255.7|19252.9|107
1727370600000|2024-09-26 17:10:00|19257.2|19254.4|19251.2|19248.4|19258.7|19255.9|19247.7|19244.9|176
1727370900000|2024-09-26 17:15:00|19250.7|19247.9|19237.7|19234.9|19253.7|19250.9|19234.7|19231.9|196
1727371200000|2024-09-26 17:20:00|19238.2|19235.4|19243.2|19240.4|19247.7|19244.9|19237.2|19234.4|151
1727371500000|2024-09-26 17:25:00|19243.7|19240.9|19253.2|19250.4|19253.7|19250.9|19241.2|19238.4|132
1727371800000|2024-09-26 17:30:00|19252.7|19249.9|19259.7|19256.9|19265.2|19262.4|19252.7|19249.9|113
1727372100000|2024-09-26 17:35:00|19260.2|19257.4|19257.2|19254.4|19260.2|19257.4|19256.2|19253.4|73
1727372400000|2024-09-26 17:40:00|19256.7|19253.9|19260.2|19257.4|19260.7|19257.9|19255.7|19252.9|69
1727372700000|2024-09-26 17:45:00|19260.7|19257.9|19264.7|19261.9|19265.7|19262.9|19260.7|19257.9|78
1727373000000|2024-09-26 17:50:00|19264.2|19261.4|19264.7|19261.9|19265.7|19262.9|19260.7|19257.9|44
1727373300000|2024-09-26 17:55:00|19265.2|19262.4|19268.2|19265.4|19269.2|19266.4|19264.7|19261.9|63
1727373600000|2024-09-26 18:00:00|19268.7|19265.9|19271.7|19268.9|19271.7|19268.9|19266.7|19263.9|73
1727373900000|2024-09-26 18:05:00|19271.2|19268.4|19269.7|19266.9|19272.7|19269.9|19268.7|19265.9|57
1727374200000|2024-09-26 18:10:00|19270.7|19267.9|19274.7|19271.9|19274.7|19271.9|19266.2|19263.4|106
1727374500000|2024-09-26 18:15:00|19275.7|19272.9|19274.7|19271.9|19281.7|19278.9|19273.7|19270.9|147
1727374800000|2024-09-26 18:20:00|19275.2|19272.4|19269.7|19266.9|19276.7|19273.9|19268.2|19265.4|69
1727375100000|2024-09-26 18:25:00|19270.2|19267.4|19271.7|19268.9|19272.7|19269.9|19268.7|19265.9|35
1727375400000|2024-09-26 18:30:00|19271.2|19268.4|19270.2|19267.4|19272.7|19269.9|19266.2|19263.4|95
1727375700000|2024-09-26 18:35:00|19270.7|19267.9|19274.7|19271.9|19277.7|19274.9|19268.7|19265.9|80
1727376000000|2024-09-26 18:40:00|19274.2|19271.4|19270.7|19267.9|19274.7|19271.9|19269.7|19266.9|67
1727376300000|2024-09-26 18:45:00|19270.2|19267.4|19267.7|19264.9|19270.7|19267.9|19266.2|19263.4|57
1727376600000|2024-09-26 18:50:00|19267.2|19264.4|19273.7|19270.9|19273.7|19270.9|19267.2|19264.4|63
1727376900000|2024-09-26 18:55:00|19273.2|19270.4|19276.7|19273.9|19277.7|19274.9|19272.7|19269.9|70
1727377200000|2024-09-26 19:00:00|19274.7|19271.9|19273.2|19270.4|19274.7|19271.9|19270.7|19267.9|88
1727377500000|2024-09-26 19:05:00|19273.7|19270.9|19271.2|19268.4|19273.7|19270.9|19270.7|19267.9|36
1727377800000|2024-09-26 19:10:00|19271.7|19268.9|19267.7|19264.9|19272.7|19269.9|19267.2|19264.4|97
1727378100000|2024-09-26 19:15:00|19267.2|19264.4|19266.2|19263.4|19268.2|19265.4|19265.2|19262.4|71
1727378400000|2024-09-26 19:20:00|19266.7|19263.9|19265.7|19262.9|19269.7|19266.9|19264.7|19261.9|88
1727378700000|2024-09-26 19:25:00|19266.2|19263.4|19266.7|19263.9|19266.7|19263.9|19261.7|19258.9|108
1727379000000|2024-09-26 19:30:00|19267.7|19264.9|19264.7|19261.9|19268.7|19265.9|19261.7|19258.9|183
1727379300000|2024-09-26 19:35:00|19264.2|19261.4|19268.7|19265.9|19268.7|19265.9|19260.7|19257.9|86
1727379600000|2024-09-26 19:40:00|19269.2|19266.4|19270.7|19267.9|19271.2|19268.4|19267.2|19264.4|105
1727379900000|2024-09-26 19:45:00|19271.2|19268.4|19277.7|19274.9|19277.7|19274.9|19270.2|19267.4|157
1727380200000|2024-09-26 19:50:00|19277.2|19274.4|19283.7|19280.9|19283.7|19280.9|19271.7|19268.9|372
1727380500000|2024-09-26 19:55:00|19282.2|19279.4|19281.2|19278.4|19296.7|19293.9|19279.7|19276.9|389
1727380800000|2024-09-26 20:00:00|19282.3|19275.3|19282.3|19275.3|19282.3|19275.3|19282.3|19275.3|14
1727385300000|2024-09-26 21:15:00|19282.8|19275.8|19284.3|19277.3|19284.3|19277.3|19282.8|19275.8|0
1727388900000|2024-09-26 22:15:00|19283.3|19276.3|19281.3|19274.3|19283.3|19276.3|19281.3|19274.3|0
1727390700000|2024-09-26 22:45:00|19282.3|19275.3|19282.3|19275.3|19283.3|19276.3|19282.3|19275.3|0
1727394900000|2024-09-26 23:55:00|19281.3|19274.3|19276.3|19269.3|19281.3|19274.3|19276.3|19269.3|0
1727395200000|2024-09-27 00:00:00|19275.3|19268.3|19275.3|19268.3|19275.3|19268.3|19275.3|19268.3|0
1727395500000|2024-09-27 00:05:00|19274.3|19267.3|19273.3|19266.3|19274.3|19267.3|19273.3|19266.3|0
1727395800000|2024-09-27 00:10:00|19274.3|19267.3|19274.3|19267.3|19274.3|19267.3|19274.3|19267.3|0
1727396100000|2024-09-27 00:15:00|19269.8|19264.8|19278.3|19273.3|19287.3|19282.3|19269.8|19264.8|70
1727396400000|2024-09-27 00:20:00|19277.8|19272.8|19273.3|19268.3|19278.3|19273.3|19269.8|19264.8|26
1727396700000|2024-09-27 00:25:00|19272.8|19267.8|19290.3|19285.3|19291.8|19286.8|19271.8|19266.8|41
1727397000000|2024-09-27 00:30:00|19290.8|19285.8|19295.3|19290.3|19295.3|19290.3|19286.3|19281.3|18
1727397300000|2024-09-27 00:35:00|19294.8|19289.8|19283.3|19278.3|19298.3|19293.3|19278.8|19273.8|9
1727397600000|2024-09-27 00:40:00|19283.8|19278.8|19281.8|19276.8|19288.3|19283.3|19279.8|19274.8|0
1727397900000|2024-09-27 00:45:00|19282.3|19277.3|19287.3|19282.3|19290.8|19285.8|19281.8|19276.8|17
1727398200000|2024-09-27 00:50:00|19291.3|19286.3|19292.3|19287.3|19294.3|19289.3|19289.3|19284.3|24
1727398500000|2024-09-27 00:55:00|19292.8|19287.8|19294.3|19289.3|19296.3|19291.3|19290.3|19285.3|3
1727398800000|2024-09-27 01:00:00|19293.8|19288.8|19296.3|19291.3|19299.3|19294.3|19291.3|19286.3|7
1727399100000|2024-09-27 01:05:00|19295.8|19290.8|19286.3|19281.3|19296.3|19291.3|19285.8|19280.8|10
1727399400000|2024-09-27 01:10:00|19286.8|19281.8|19284.8|19279.8|19290.8|19285.8|19284.3|19279.3|7
1727399700000|2024-09-27 01:15:00|19284.3|19279.3|19286.3|19281.3|19294.8|19289.8|19281.3|19276.3|32
1727400000000|2024-09-27 01:20:00|19285.8|19280.8|19286.8|19281.8|19287.3|19282.3|19282.3|19277.3|16
1727400300000|2024-09-27 01:25:00|19286.3|19281.3|19281.8|19276.8|19288.3|19283.3|19275.3|19270.3|10
1727400600000|2024-09-27 01:30:00|19282.3|19277.3|19275.8|19270.8|19286.3|19281.3|19273.3|19268.3|21
1727400900000|2024-09-27 01:35:00|19275.3|19270.3|19264.8|19259.8|19275.8|19270.8|19263.8|19258.8|10
1727401200000|2024-09-27 01:40:00|19264.3|19259.3|19257.3|19252.3|19265.8|19260.8|19255.3|19250.3|17
1727401500000|2024-09-27 01:45:00|19257.8|19252.8|19254.8|19249.8|19260.8|19255.8|19253.8|19248.8|5
1727401800000|2024-09-27 01:50:00|19254.3|19249.3|19259.8|19254.8|19260.3|19255.3|19251.3|19246.3|19
1727402100000|2024-09-27 01:55:00|19259.3|19254.3|19252.8|19247.8|19261.3|19256.3|19251.3|19246.3|10
1727402400000|2024-09-27 02:00:00|19253.3|19248.3|19244.8|19239.8|19254.3|19249.3|19242.8|19237.8|51
1727402700000|2024-09-27 02:05:00|19245.3|19240.3|19248.8|19243.8|19253.8|19248.8|19243.8|19238.8|7
1727403000000|2024-09-27 02:10:00|19248.3|19243.3|19251.8|19246.8|19252.8|19247.8|19247.8|19242.8|13
1727403300000|2024-09-27 02:15:00|19252.3|19247.3|19248.8|19243.8|19256.8|19251.8|19246.8|19241.8|25
1727403600000|2024-09-27 02:20:00|19249.3|19244.3|19246.3|19241.3|19249.3|19244.3|19244.3|19239.3|20
1727403900000|2024-09-27 02:25:00|19246.8|19241.8|19240.3|19235.3|19247.8|19242.8|19238.3|19233.3|5
1727404200000|2024-09-27 02:30:00|19240.8|19235.8|19241.8|19236.8|19249.3|19244.3|19240.3|19235.3|9
1727404500000|2024-09-27 02:35:00|19240.8|19235.8|19242.3|19237.3|19246.8|19241.8|19240.8|19235.8|8
1727404800000|2024-09-27 02:40:00|19242.8|19237.8|19240.8|19235.8|19243.3|19238.3|19237.8|19232.8|15
1727405100000|2024-09-27 02:45:00|19241.3|19236.3|19245.8|19240.8|19247.8|19242.8|19240.8|19235.8|9
1727405400000|2024-09-27 02:50:00|19246.3|19241.3|19242.8|19237.8|19249.3|19244.3|19242.8|19237.8|1
1727405700000|2024-09-27 02:55:00|19242.3|19237.3|19248.8|19243.8|19249.3|19244.3|19241.3|19236.3|17
1727406000000|2024-09-27 03:00:00|19248.3|19243.3|19246.3|19241.3|19248.3|19243.3|19244.8|19239.8|3
1727406300000|2024-09-27 03:05:00|19246.8|19241.8|19241.8|19236.8|19247.3|19242.3|19240.8|19235.8|3
1727406600000|2024-09-27 03:10:00|19241.3|19236.3|19240.3|19235.3|19242.8|19237.8|19239.3|19234.3|30
1727406900000|2024-09-27 03:15:00|19240.8|19235.8|19242.3|19237.3|19247.8|19242.8|19239.3|19234.3|14
1727407200000|2024-09-27 03:20:00|19242.8|19237.8|19243.8|19238.8|19249.3|19244.3|19240.3|19235.3|83
1727407500000|2024-09-27 03:25:00|19243.3|19238.3|19242.3|19237.3|19243.8|19238.8|19235.8|19230.8|69
1727407800000|2024-09-27 03:30:00|19242.8|19237.8|19252.8|19247.8|19252.8|19247.8|19242.3|19237.3|16
1727408100000|2024-09-27 03:35:00|19252.3|19247.3|19255.8|19250.8|19259.3|19254.3|19249.3|19244.3|31
1727408400000|2024-09-27 03:40:00|19255.3|19250.3|19257.3|19252.3|19260.3|19255.3|19252.8|19247.8|3
1727408700000|2024-09-27 03:45:00|19256.8|19251.8|19253.8|19248.8|19262.8|19257.8|19253.8|19248.8|6
1727409000000|2024-09-27 03:50:00|19254.3|19249.3|19261.3|19256.3|19264.3|19259.3|19254.3|19249.3|16
1727409300000|2024-09-27 03:55:00|19261.8|19256.8|19265.3|19260.3|19265.8|19260.8|19261.8|19256.8|1
1727409600000|2024-09-27 04:00:00|19264.8|19259.8|19269.8|19264.8|19275.8|19270.8|19264.8|19259.8|30
1727409900000|2024-09-27 04:05:00|19270.3|19265.3|19273.3|19268.3|19274.8|19269.8|19270.3|19265.3|5
1727410200000|2024-09-27 04:10:00|19273.8|19268.8|19270.8|19265.8|19274.3|19269.3|19267.8|19262.8|17
1727410500000|2024-09-27 04:15:00|19270.3|19265.3|19269.8|19264.8|19272.8|19267.8|19269.8|19264.8|5
1727410800000|2024-09-27 04:20:00|19270.3|19265.3|19270.8|19265.8|19271.8|19266.8|19265.8|19260.8|8
1727411100000|2024-09-27 04:25:00|19271.3|19266.3|19275.8|19270.8|19275.8|19270.8|19265.8|19260.8|15
1727411400000|2024-09-27 04:30:00|19275.3|19270.3|19276.8|19271.8|19277.3|19272.3|19275.3|19270.3|12
1727411700000|2024-09-27 04:35:00|19276.3|19271.3|19272.3|19267.3|19279.8|19274.8|19270.8|19265.8|24
1727412000000|2024-09-27 04:40:00|19272.8|19267.8|19277.3|19272.3|19280.3|19275.3|19272.8|19267.8|6
1727412300000|2024-09-27 04:45:00|19277.8|19272.8|19275.3|19270.3|19281.3|19276.3|19275.3|19270.3|3
1727412600000|2024-09-27 04:50:00|19275.8|19270.8|19286.8|19281.8|19287.3|19282.3|19275.8|19270.8|18
1727412900000|2024-09-27 04:55:00|19286.3|19281.3|19287.8|19282.8|19289.8|19284.8|19284.3|19279.3|3
1727413200000|2024-09-27 05:00:00|19288.3|19283.3|19284.3|19279.3|19289.8|19284.8|19282.8|19277.8|12
1727413500000|2024-09-27 05:05:00|19284.8|19279.8|19287.8|19282.8|19295.8|19290.8|19284.8|19279.8|13
1727413800000|2024-09-27 05:10:00|19287.3|19282.3|19284.8|19279.8|19287.8|19282.8|19278.3|19273.3|14
1727414100000|2024-09-27 05:15:00|19285.3|19280.3|19283.3|19278.3|19288.3|19283.3|19280.8|19275.8|18
1727414400000|2024-09-27 05:20:00|19282.8|19277.8|19275.3|19270.3|19284.8|19279.8|19274.8|19269.8|38
1727414700000|2024-09-27 05:25:00|19275.8|19270.8|19259.3|19254.3|19275.8|19270.8|19254.8|19249.8|43
1727415000000|2024-09-27 05:30:00|19259.8|19254.8|19251.8|19246.8|19260.8|19255.8|19249.8|19244.8|32
1727415300000|2024-09-27 05:35:00|19252.3|19247.3|19253.3|19248.3|19260.8|19255.8|19251.8|19246.8|31
1727415600000|2024-09-27 05:40:00|19253.8|19248.8|19260.8|19255.8|19260.8|19255.8|19252.8|19247.8|21
1727415900000|2024-09-27 05:45:00|19261.3|19256.3|19263.8|19258.8|19267.8|19262.8|19259.8|19254.8|78
1727416200000|2024-09-27 05:50:00|19264.3|19259.3|19261.8|19256.8|19267.3|19262.3|19256.3|19251.3|51
1727416500000|2024-09-27 05:55:00|19261.3|19256.3|19264.8|19259.8|19270.8|19265.8|19259.8|19254.8|30
1727416800000|2024-09-27 06:00:00|19263.7|19260.9|19284.2|19281.4|19284.7|19281.9|19261.7|19258.9|144
1727417100000|2024-09-27 06:05:00|19284.7|19281.9|19283.7|19280.9|19287.7|19284.9|19278.2|19275.4|138
1727417400000|2024-09-27 06:10:00|19283.2|19280.4|19274.2|19271.4|19285.2|19282.4|19269.2|19266.4|160
1727417700000|2024-09-27 06:15:00|19273.7|19270.9|19274.2|19271.4|19280.2|19277.4|19264.2|19261.4|139
1727418000000|2024-09-27 06:20:00|19273.7|19270.9|19268.2|19265.4|19278.7|19275.9|19260.2|19257.4|153
1727418300000|2024-09-27 06:25:00|19267.7|19264.9|19266.7|19263.9|19271.7|19268.9|19262.7|19259.9|106
1727418600000|2024-09-27 06:30:00|19268.2|19265.4|19272.2|19269.4|19273.2|19270.4|19258.7|19255.9|252
1727418900000|2024-09-27 06:35:00|19271.7|19268.9|19260.2|19257.4|19272.2|19269.4|19259.2|19256.4|105
1727419200000|2024-09-27 06:40:00|19260.7|19257.9|19266.2|19263.4|19273.2|19270.4|19260.7|19257.9|62
1727419500000|2024-09-27 06:45:00|19274.2|19271.4|19272.2|19269.4|19279.2|19276.4|19269.2|19266.4|226
1727419800000|2024-09-27 06:50:00|19272.7|19269.9|19270.2|19267.4|19276.7|19273.9|19264.7|19261.9|155
1727420100000|2024-09-27 06:55:00|19270.7|19267.9|19262.7|19259.9|19271.7|19268.9|19260.2|19257.4|377
1727420400000|2024-09-27 07:00:00|19262|19260.6|19250.5|19249.1|19269.5|19268.1|19250|19248.6|1057
1727420700000|2024-09-27 07:05:00|19250|19248.6|19268.5|19267.1|19273.5|19272.1|19244|19242.6|788
1727421000000|2024-09-27 07:10:00|19269|19267.6|19272.5|19271.1|19282|19280.6|19266.5|19265.1|627
1727421300000|2024-09-27 07:15:00|19273|19271.6|19274.5|19273.1|19288|19286.6|19271|19269.6|384
1727421600000|2024-09-27 07:20:00|19275|19273.6|19272|19270.6|19277.5|19276.1|19260|19258.6|401
1727421900000|2024-09-27 07:25:00|19272.5|19271.1|19264.5|19263.1|19278|19276.6|19264.5|19263.1|526
1727422200000|2024-09-27 07:30:00|19265|19263.6|19265.5|19264.1|19275.5|19274.1|19260.5|19259.1|344
1727422500000|2024-09-27 07:35:00|19265|19263.6|19270|19268.6|19278|19276.6|19256|19254.6|389
1727422800000|2024-09-27 07:40:00|19269.3|19267.9|19263.3|19261.9|19279.3|19277.9|19263.3|19261.9|297
1727423100000|2024-09-27 07:45:00|19263.8|19262.4|19272.3|19270.9|19272.3|19270.9|19260.8|19259.4|274
1727423400000|2024-09-27 07:50:00|19271.8|19270.4|19272.8|19271.4|19279.3|19277.9|19270.3|19268.9|219
1727423700000|2024-09-27 07:55:00|19273.3|19271.9|19270.8|19269.4|19278.8|19277.4|19267.3|19265.9|204
1727424000000|2024-09-27 08:00:00|19271.3|19269.9|19277.3|19275.9|19278.3|19276.9|19268.3|19266.9|237
1727424300000|2024-09-27 08:05:00|19277.8|19276.4|19273.8|19272.4|19287.3|19285.9|19273.3|19271.9|296
1727424600000|2024-09-27 08:10:00|19274.3|19272.9|19277.8|19276.4|19280.8|19279.4|19269.3|19267.9|192
1727424900000|2024-09-27 08:15:00|19277.3|19275.9|19267.8|19266.4|19279.8|19278.4|19263.8|19262.4|187
1727425200000|2024-09-27 08:20:00|19267.3|19265.9|19284.8|19283.4|19285.8|19284.4|19266.3|19264.9|156
1727425500000|2024-09-27 08:25:00|19284.3|19282.9|19295.8|19294.4|19296.3|19294.9|19280.8|19279.4|347
1727425800000|2024-09-27 08:30:00|19294.8|19293.4|19316.8|19315.4|19320.8|19319.4|19294.8|19293.4|656
1727426100000|2024-09-27 08:35:00|19316.3|19314.9|19317.8|19316.4|19322.8|19321.4|19312.3|19310.9|441
1727426400000|2024-09-27 08:40:00|19318.3|19316.9|19306.8|19305.4|19320.8|19319.4|19304.3|19302.9|375
1727426700000|2024-09-27 08:45:00|19306.3|19304.9|19309.8|19308.4|19321.3|19319.9|19305.8|19304.4|403
1727427000000|2024-09-27 08:50:00|19309.3|19307.9|19309.8|19308.4|19319.3|19317.9|19307.8|19306.4|514
1727427300000|2024-09-27 08:55:00|19309.3|19307.9|19304.8|19303.4|19311.8|19310.4|19302.8|19301.4|179
1727427600000|2024-09-27 09:00:00|19305.3|19303.9|19311.8|19310.4|19311.8|19310.4|19301.3|19299.9|229
1727427900000|2024-09-27 09:05:00|19311.3|19309.9|19320.8|19319.4|19321.3|19319.9|19309.3|19307.9|228
1727428200000|2024-09-27 09:10:00|19321.3|19319.9|19330.8|19329.4|19331.8|19330.4|19320.8|19319.4|248
1727428500000|2024-09-27 09:15:00|19330.3|19328.9|19357.8|19356.4|19357.8|19356.4|19330.3|19328.9|664
1727428800000|2024-09-27 09:20:00|19358.8|19357.4|19339.8|19338.4|19359.8|19358.4|19337.8|19336.4|391
1727429100000|2024-09-27 09:25:00|19340.3|19338.9|19338.8|19337.4|19345.8|19344.4|19335.8|19334.4|227
1727429400000|2024-09-27 09:30:00|19338.3|19336.9|19346.8|19345.4|19346.8|19345.4|19329.8|19328.4|282
1727429700000|2024-09-27 09:35:00|19346.3|19344.9|19348.3|19346.9|19350.8|19349.4|19339.8|19338.4|317
1727430000000|2024-09-27 09:40:00|19347.8|19346.4|19353.8|19352.4|19354.8|19353.4|19341.8|19340.4|186
1727430300000|2024-09-27 09:45:00|19354.3|19352.9|19363.8|19362.4|19363.8|19362.4|19349.8|19348.4|424
1727430600000|2024-09-27 09:50:00|19364.3|19362.9|19363.3|19361.9|19366.3|19364.9|19356.8|19355.4|673
1727430900000|2024-09-27 09:55:00|19362.8|19361.4|19359.8|19358.4|19366.8|19365.4|19349.8|19348.4|631
1727431200000|2024-09-27 10:00:00|19359.3|19357.9|19369.3|19367.9|19369.3|19367.9|19351.3|19349.9|368
1727431500000|2024-09-27 10:05:00|19369.8|19368.4|19395.8|19394.4|19397.3|19395.9|19368.3|19366.9|900
1727431800000|2024-09-27 10:10:00|19396.3|19394.9|19390.3|19388.9|19396.8|19395.4|19379.8|19378.4|348
1727432100000|2024-09-27 10:15:00|19389.8|19388.4|19379.8|19378.4|19390.8|19389.4|19379.3|19377.9|204
1727432400000|2024-09-27 10:20:00|19380.3|19378.9|19384.8|19383.4|19389.3|19387.9|19379.8|19378.4|288
1727432700000|2024-09-27 10:25:00|19384.3|19382.9|19389.8|19388.4|19391.3|19389.9|19384.3|19382.9|182
1727433000000|2024-09-27 10:30:00|19390.3|19388.9|19383.8|19382.4|19392.8|19391.4|19382.3|19380.9|187
1727433300000|2024-09-27 10:35:00|19383.3|19381.9|19382.8|19381.4|19391.3|19389.9|19379.8|19378.4|361
1727433600000|2024-09-27 10:40:00|19382.3|19380.9|19380.8|19379.4|19385.3|19383.9|19375.3|19373.9|240
1727433900000|2024-09-27 10:45:00|19380.3|19378.9|19391.3|19389.9|19393.8|19392.4|19380.3|19378.9|156
1727434200000|2024-09-27 10:50:00|19391.8|19390.4|19393.8|19392.4|19395.3|19393.9|19386.3|19384.9|202
1727434500000|2024-09-27 10:55:00|19393.3|19391.9|19396.8|19395.4|19397.8|19396.4|19388.3|19386.9|211
1727434800000|2024-09-27 11:00:00|19397.8|19396.4|19391.3|19389.9|19398.3|19396.9|19386.8|19385.4|522
1727435100000|2024-09-27 11:05:00|19390.8|19389.4|19388.3|19386.9|19392.3|19390.9|19380.8|19379.4|182
1727435400000|2024-09-27 11:10:00|19387.8|19386.4|19393.8|19392.4|19394.8|19393.4|19386.8|19385.4|370
1727435700000|2024-09-27 11:15:00|19394.3|19392.9|19411.8|19410.4|19414.8|19413.4|19391.3|19389.9|469
1727436000000|2024-09-27 11:20:00|19411.3|19409.9|19401.3|19399.9|19420.8|19419.4|19399.8|19398.4|455
1727436300000|2024-09-27 11:25:00|19400.8|19399.4|19408.3|19406.9|19408.8|19407.4|19400.8|19399.4|193
1727436600000|2024-09-27 11:30:00|19408.8|19407.4|19420.8|19419.4|19423.8|19422.4|19408.3|19406.9|297
1727436900000|2024-09-27 11:35:00|19421.3|19419.9|19410.3|19408.9|19422.8|19421.4|19408.3|19406.9|167
1727437200000|2024-09-27 11:40:00|19410.8|19409.4|19420.3|19418.9|19420.8|19419.4|19408.3|19406.9|169
1727437500000|2024-09-27 11:45:00|19421.3|19419.9|19421.8|19420.4|19424.8|19423.4|19420.3|19418.9|150
1727437800000|2024-09-27 11:50:00|19421.3|19419.9|19427.3|19425.9|19427.8|19426.4|19416.3|19414.9|196
1727438100000|2024-09-27 11:55:00|19428.3|19426.9|19429.8|19428.4|19436.8|19435.4|19426.8|19425.4|386
1727438400000|2024-09-27 12:00:00|19429.3|19427.9|19431.3|19429.9|19433.3|19431.9|19421.8|19420.4|196
1727438700000|2024-09-27 12:05:00|19430.8|19429.4|19439.8|19438.4|19440.8|19439.4|19428.3|19426.9|270
1727439000000|2024-09-27 12:10:00|19440.3|19438.9|19446.8|19445.4|19452.3|19450.9|19437.3|19435.9|522
1727439300000|2024-09-27 12:15:00|19447.3|19445.9|19449.8|19448.4|19452.3|19450.9|19443.3|19441.9|267
1727439600000|2024-09-27 12:20:00|19450.3|19448.9|19451.3|19449.9|19452.3|19450.9|19447.3|19445.9|259
1727439900000|2024-09-27 12:25:00|19451.8|19450.4|19460.8|19459.4|19466.3|19464.9|19451.3|19449.9|301
1727440200000|2024-09-27 12:30:00|19461.3|19459.9|19460.3|19458.9|19465.8|19464.4|19449.8|19448.4|501
1727440500000|2024-09-27 12:35:00|19460.8|19459.4|19464.3|19462.9|19464.8|19463.4|19449.8|19448.4|307
1727440800000|2024-09-27 12:40:00|19463.8|19462.4|19463.8|19462.4|19476.3|19474.9|19460.8|19459.4|337
1727441100000|2024-09-27 12:45:00|19464.3|19462.9|19477.8|19476.4|19479.3|19477.9|19463.8|19462.4|267
1727441400000|2024-09-27 12:50:00|19477.3|19475.9|19451.8|19450.4|19477.8|19476.4|19449.3|19447.9|334
1727441700000|2024-09-27 12:55:00|19452.3|19450.9|19457.3|19455.9|19460.8|19459.4|19448.3|19446.9|263
1727442000000|2024-09-27 13:00:00|19457.8|19456.4|19454.8|19453.4|19457.8|19456.4|19443.8|19442.4|242
1727442300000|2024-09-27 13:05:00|19454.3|19452.9|19456.3|19454.9|19460.8|19459.4|19449.3|19447.9|162
1727442600000|2024-09-27 13:10:00|19455.8|19454.4|19458.8|19457.4|19460.8|19459.4|19455.3|19453.9|200
1727442900000|2024-09-27 13:15:00|19458.3|19456.9|19438.9|19437.5|19458.8|19457.4|19436.4|19435|301
1727443200000|2024-09-27 13:20:00|19438.4|19437|19437.4|19436|19440.9|19439.5|19430.4|19429|451
1727443500000|2024-09-27 13:25:00|19436.9|19435.5|19436.4|19435|19441.4|19440|19435.9|19434.5|213
1727443800000|2024-09-27 13:30:00|19436.9|19435.5|19439.4|19438|19447.9|19446.5|19431.9|19430.5|551
1727444100000|2024-09-27 13:35:00|19439.9|19438.5|19436.4|19435|19448.9|19447.5|19431.4|19430|363
1727444400000|2024-09-27 13:40:00|19436.9|19435.5|19423.9|19422.5|19443.9|19442.5|19422.4|19421|601
1727444700000|2024-09-27 13:45:00|19424.4|19423|19437.4|19436|19439.9|19438.5|19421.4|19420|341
1727445000000|2024-09-27 13:50:00|19436.4|19435|19438.4|19437|19446.9|19445.5|19426.4|19425|270
1727445300000|2024-09-27 13:55:00|19437.9|19436.5|19436.4|19435|19446.4|19445|19428.9|19427.5|243
1727445600000|2024-09-27 14:00:00|19434.9|19433.5|19445.4|19444|19452.9|19451.5|19425.4|19424|968
1727445900000|2024-09-27 14:05:00|19444.9|19443.5|19451.4|19450|19454.4|19453|19434.9|19433.5|342
1727446200000|2024-09-27 14:10:00|19451.1|19449.7|19451.1|19449.7|19456.6|19455.2|19442.6|19441.2|233
1727446500000|2024-09-27 14:15:00|19451.6|19450.2|19450.1|19448.7|19454.6|19453.2|19440.6|19439.2|268
1727446800000|2024-09-27 14:20:00|19449.6|19448.2|19454.6|19453.2|19456.1|19454.7|19442.6|19441.2|266
1727447100000|2024-09-27 14:25:00|19455.1|19453.7|19461.1|19459.7|19473.1|19471.7|19453.6|19452.2|401
1727447400000|2024-09-27 14:30:00|19461.6|19460.2|19456.6|19455.2|19468.1|19466.7|19455.6|19454.2|291
1727447700000|2024-09-27 14:35:00|19457.1|19455.7|19461.1|19459.7|19473.1|19471.7|19455.6|19454.2|323
1727448000000|2024-09-27 14:40:00|19460.6|19459.2|19461.1|19459.7|19466.1|19464.7|19450.6|19449.2|316
1727448300000|2024-09-27 14:45:00|19461.6|19460.2|19473.6|19472.2|19474.1|19472.7|19459.6|19458.2|219
1727448600000|2024-09-27 14:50:00|19473.1|19471.7|19492.6|19491.2|19493.6|19492.2|19473.1|19471.7|519
1727448900000|2024-09-27 14:55:00|19493.1|19491.7|19483.1|19481.7|19493.6|19492.2|19481.1|19479.7|435
1727449200000|2024-09-27 15:00:00|19482.6|19481.2|19483.6|19482.2|19488.6|19487.2|19473.6|19472.2|394
1727449500000|2024-09-27 15:05:00|19484.6|19483.2|19472.6|19471.2|19489.6|19488.2|19464.1|19462.7|382
1727449800000|2024-09-27 15:10:00|19473.1|19471.7|19477.1|19475.7|19477.1|19475.7|19468.6|19467.2|283
1727450100000|2024-09-27 15:15:00|19476.6|19475.2|19475.1|19473.7|19482.1|19480.7|19473.6|19472.2|353
1727450400000|2024-09-27 15:20:00|19475.6|19474.2|19482.1|19480.7|19482.6|19481.2|19474.1|19472.7|342
1727450700000|2024-09-27 15:25:00|19482.6|19481.2|19480.6|19479.2|19485.6|19484.2|19478.6|19477.2|553
1727451000000|2024-09-27 15:30:00|19481.3|19478.5|19480.8|19478|19485.3|19482.5|19473.8|19471|830
1727451300000|2024-09-27 15:35:00|19481.8|19479|19474.3|19471.5|19483.3|19480.5|19474.3|19471.5|467
1727451600000|2024-09-27 15:40:00|19474.8|19472|19485.8|19483|19486.8|19484|19472.8|19470|200
1727451900000|2024-09-27 15:45:00|19486.3|19483.5|19477.8|19475|19489.3|19486.5|19477.8|19475|272
1727452200000|2024-09-27 15:50:00|19477.3|19474.5|19466.3|19463.5|19477.3|19474.5|19461.8|19459|368
1727452500000|2024-09-27 15:55:00|19465.8|19463|19456.3|19453.5|19467.3|19464.5|19455.8|19453|132
1727452800000|2024-09-27 16:00:00|19455.8|19453|19448.8|19446|19457.8|19455|19448.3|19445.5|227
1727453100000|2024-09-27 16:05:00|19449.3|19446.5|19449.3|19446.5|19456.3|19453.5|19447.8|19445|145
1727453400000|2024-09-27 16:10:00|19448.8|19446|19440.3|19437.5|19450.3|19447.5|19436.8|19434|332
1727453700000|2024-09-27 16:15:00|19440.8|19438|19447.8|19445|19453.3|19450.5|19439.3|19436.5|253
1727454000000|2024-09-27 16:20:00|19448.3|19445.5|19448.3|19445.5|19449.8|19447|19443.8|19441|130
1727454300000|2024-09-27 16:25:00|19448.8|19446|19449.8|19447|19455.3|19452.5|19445.3|19442.5|134
1727454600000|2024-09-27 16:30:00|19449.3|19446.5|19444.3|19441.5|19453.3|19450.5|19439.3|19436.5|300
1727454900000|2024-09-27 16:35:00|19444.8|19442|19441.3|19438.5|19447.8|19445|19441.3|19438.5|192
1727455200000|2024-09-27 16:40:00|19440.3|19437.5|19435.3|19432.5|19442.3|19439.5|19434.3|19431.5|104
1727455500000|2024-09-27 16:45:00|19435.8|19433|19429.8|19427|19436.8|19434|19429.3|19426.5|111
1727455800000|2024-09-27 16:50:00|19430.3|19427.5|19427.8|19425|19431.3|19428.5|19426.8|19424|110
1727456100000|2024-09-27 16:55:00|19427.3|19424.5|19425.3|19422.5|19431.3|19428.5|19425.3|19422.5|78
1727456400000|2024-09-27 17:00:00|19425.8|19423|19434.3|19431.5|19438.3|19435.5|19425.8|19423|113
1727456700000|2024-09-27 17:05:00|19433.8|19431|19412.8|19410|19433.8|19431|19410.3|19407.5|336
1727457000000|2024-09-27 17:10:00|19412.3|19409.5|19414.3|19411.5|19418.8|19416|19412.3|19409.5|91
1727457300000|2024-09-27 17:15:00|19413.3|19410.5|19407.8|19405|19416.3|19413.5|19406.8|19404|99
1727457600000|2024-09-27 17:20:00|19407.3|19404.5|19411.3|19408.5|19413.8|19411|19405.3|19402.5|103
1727457900000|2024-09-27 17:25:00|19409.8|19407|19409.8|19407|19410.3|19407.5|19405.3|19402.5|68
1727458200000|2024-09-27 17:30:00|19408.8|19406|19405.3|19402.5|19410.3|19407.5|19402.3|19399.5|98
1727458500000|2024-09-27 17:35:00|19404.3|19401.5|19399.8|19397|19405.8|19403|19399.3|19396.5|90
1727458800000|2024-09-27 17:40:00|19400.3|19397.5|19407.3|19404.5|19407.3|19404.5|19399.3|19396.5|77
1727459100000|2024-09-27 17:45:00|19407.8|19405|19409.8|19407|19414.3|19411.5|19405.3|19402.5|117
1727459400000|2024-09-27 17:50:00|19409.3|19406.5|19413.8|19411|19418.3|19415.5|19408.8|19406|92
1727459700000|2024-09-27 17:55:00|19413.3|19410.5|19416.8|19414|19417.3|19414.5|19408.3|19405.5|61
1727460000000|2024-09-27 18:00:00|19416.3|19413.5|19413.8|19411|19420.8|19418|19413.3|19410.5|119
1727460300000|2024-09-27 18:05:00|19414.3|19411.5|19412.3|19409.5|19416.3|19413.5|19408.8|19406|50
1727460600000|2024-09-27 18:10:00|19412.8|19410|19409.8|19407|19414.8|19412|19409.3|19406.5|45
1727460900000|2024-09-27 18:15:00|19410.3|19407.5|19405.3|19402.5|19413.8|19411|19405.3|19402.5|84
1727461200000|2024-09-27 18:20:00|19405.8|19403|19406.3|19403.5|19411.3|19408.5|19405.8|19403|92
1727461500000|2024-09-27 18:25:00|19406.8|19404|19387.8|19385|19406.8|19404|19387.3|19384.5|395
1727461800000|2024-09-27 18:30:00|19388.3|19385.5|19386.3|19383.5|19391.8|19389|19374.8|19372|239
1727462100000|2024-09-27 18:35:00|19386.8|19384|19383.8|19381|19386.8|19384|19375.3|19372.5|156
1727462400000|2024-09-27 18:40:00|19383.3|19380.5|19393.8|19391|19395.8|19393|19379.3|19376.5|139
1727462700000|2024-09-27 18:45:00|19393.3|19390.5|19400.8|19398|19403.3|19400.5|19393.3|19390.5|117
1727463000000|2024-09-27 18:50:00|19400.3|19397.5|19397.8|19395|19402.8|19400|19394.8|19392|59
1727463300000|2024-09-27 18:55:00|19398.3|19395.5|19406.8|19404|19412.3|19409.5|19397.3|19394.5|156
1727463600000|2024-09-27 19:00:00|19406.3|19403.5|19406.8|19404|19407.8|19405|19400.8|19398|147
1727463900000|2024-09-27 19:05:00|19406.3|19403.5|19400.3|19397.5|19409.8|19407|19398.8|19396|70
1727464200000|2024-09-27 19:10:00|19400.8|19398|19400.3|19397.5|19402.3|19399.5|19397.3|19394.5|47
1727464500000|2024-09-27 19:15:00|19399.8|19397|19406.8|19404|19409.8|19407|19398.8|19396|76
1727464800000|2024-09-27 19:20:00|19407.3|19404.5|19401.3|19398.5|19409.3|19406.5|19398.8|19396|116
1727465100000|2024-09-27 19:25:00|19400.8|19398|19406.3|19403.5|19407.8|19405|19395.8|19393|109
1727465400000|2024-09-27 19:30:00|19407.3|19404.5|19410.8|19408|19412.3|19409.5|19404.3|19401.5|151
1727465700000|2024-09-27 19:35:00|19410.3|19407.5|19407.3|19404.5|19412.3|19409.5|19405.8|19403|103
1727466000000|2024-09-27 19:40:00|19406.8|19404|19409.3|19406.5|19409.3|19406.5|19403.3|19400.5|78
1727466300000|2024-09-27 19:45:00|19408.8|19406|19410.8|19408|19413.3|19410.5|19404.8|19402|127
1727466600000|2024-09-27 19:50:00|19411.3|19408.5|19408.3|19405.5|19420.3|19417.5|19407.8|19405|233
1727466900000|2024-09-27 19:55:00|19408.8|19406|19400.8|19398|19411.3|19408.5|19398.3|19395.5|327
1727467200000|2024-09-27 20:00:00|19403.4|19396.4|19403.4|19396.4|19403.4|19396.4|19403.4|19396.4|25
1727652000000|2024-09-29 23:20:00|19405.4|19398.4|19405.4|19398.4|19405.4|19398.4|19405.4|19398.4|0
1727654100000|2024-09-29 23:55:00|19407.4|19400.4|19407.4|19400.4|19407.4|19400.4|19407.4|19400.4|0
1727654400000|2024-09-30 00:00:00|19409.4|19402.4|19413.4|19406.4|19413.4|19406.4|19409.4|19402.4|0
1727655300000|2024-09-30 00:15:00|19447.9|19442.9|19468.4|19463.4|19471.9|19466.9|19444.4|19439.4|227
1727655600000|2024-09-30 00:20:00|19467.9|19462.9|19447.9|19442.9|19470.4|19465.4|19447.9|19442.9|100
1727655900000|2024-09-30 00:25:00|19447.4|19442.4|19437.9|19432.9|19449.4|19444.4|19436.9|19431.9|31
1727656200000|2024-09-30 00:30:00|19438.4|19433.4|19445.9|19440.9|19454.4|19449.4|19438.4|19433.4|29
1727656500000|2024-09-30 00:35:00|19446.4|19441.4|19447.9|19442.9|19450.4|19445.4|19446.4|19441.4|2
1727656800000|2024-09-30 00:40:00|19448.4|19443.4|19450.4|19445.4|19458.9|19453.9|19447.9|19442.9|25
1727657100000|2024-09-30 00:45:00|19451.9|19446.9|19451.9|19446.9|19455.4|19450.4|19442.4|19437.4|33
1727657400000|2024-09-30 00:50:00|19449.9|19444.9|19446.9|19441.9|19451.9|19446.9|19446.9|19441.9|12
1727657700000|2024-09-30 00:55:00|19447.4|19442.4|19446.9|19441.9|19452.9|19447.9|19443.9|19438.9|10
1727658000000|2024-09-30 01:00:00|19445.9|19440.9|19442.9|19437.9|19446.4|19441.4|19437.4|19432.4|27
1727658300000|2024-09-30 01:05:00|19443.4|19438.4|19444.4|19439.4|19452.4|19447.4|19443.4|19438.4|28
1727658600000|2024-09-30 01:10:00|19444.9|19439.9|19436.4|19431.4|19449.9|19444.9|19433.4|19428.4|11
1727658900000|2024-09-30 01:15:00|19435.9|19430.9|19446.9|19441.9|19449.9|19444.9|19435.9|19430.9|15
1727659200000|2024-09-30 01:20:00|19445.4|19440.4|19457.9|19452.9|19458.9|19453.9|19444.9|19439.9|30
1727659500000|2024-09-30 01:25:00|19458.4|19453.4|19464.4|19459.4|19464.9|19459.9|19453.9|19448.9|16
1727659800000|2024-09-30 01:30:00|19464.9|19459.9|19474.9|19469.9|19474.9|19469.9|19464.4|19459.4|29
1727660100000|2024-09-30 01:35:00|19474.4|19469.4|19466.4|19461.4|19474.9|19469.9|19466.4|19461.4|30
1727660400000|2024-09-30 01:40:00|19466.9|19461.9|19454.4|19449.4|19467.4|19462.4|19453.9|19448.9|21
1727660700000|2024-09-30 01:45:00|19454.9|19449.9|19439.9|19434.9|19457.4|19452.4|19438.4|19433.4|12
1727661000000|2024-09-30 01:50:00|19440.4|19435.4|19449.9|19444.9|19450.4|19445.4|19438.4|19433.4|17
1727661300000|2024-09-30 01:55:00|19449.4|19444.4|19450.9|19445.9|19452.4|19447.4|19446.9|19441.9|4
1727661600000|2024-09-30 02:00:00|19450.4|19445.4|19449.9|19444.9|19451.4|19446.4|19447.9|19442.9|1
1727661900000|2024-09-30 02:05:00|19449.4|19444.4|19448.4|19443.4|19454.9|19449.9|19446.9|19441.9|9
1727662200000|2024-09-30 02:10:00|19448.9|19443.9|19440.9|19435.9|19450.9|19445.9|19438.9|19433.9|15
1727662500000|2024-09-30 02:15:00|19441.4|19436.4|19444.9|19439.9|19446.4|19441.4|19436.4|19431.4|3
1727662800000|2024-09-30 02:20:00|19444.4|19439.4|19437.9|19432.9|19444.9|19439.9|19437.9|19432.9|21
1727663100000|2024-09-30 02:25:00|19438.4|19433.4|19444.9|19439.9|19446.9|19441.9|19437.9|19432.9|2
1727663400000|2024-09-30 02:30:00|19444.4|19439.4|19438.9|19433.9|19444.9|19439.9|19434.9|19429.9|0
1727663700000|2024-09-30 02:35:00|19439.4|19434.4|19439.4|19434.4|19440.4|19435.4|19434.9|19429.9|1
1727664000000|2024-09-30 02:40:00|19439.9|19434.9|19444.4|19439.4|19446.4|19441.4|19439.4|19434.4|5
1727664300000|2024-09-30 02:45:00|19443.9|19438.9|19447.9|19442.9|19448.9|19443.9|19442.4|19437.4|4
1727664600000|2024-09-30 02:50:00|19447.4|19442.4|19449.9|19444.9|19451.4|19446.4|19446.4|19441.4|1
1727664900000|2024-09-30 02:55:00|19450.4|19445.4|19454.9|19449.9|19456.9|19451.9|19449.9|19444.9|7
1727665200000|2024-09-30 03:00:00|19455.4|19450.4|19456.4|19451.4|19458.9|19453.9|19453.9|19448.9|4
1727665500000|2024-09-30 03:05:00|19456.9|19451.9|19460.9|19455.9|19461.4|19456.4|19454.9|19449.9|6
1727665800000|2024-09-30 03:10:00|19460.4|19455.4|19467.4|19462.4|19467.9|19462.9|19459.9|19454.9|6
1727666100000|2024-09-30 03:15:00|19467.9|19462.9|19461.4|19456.4|19469.9|19464.9|19461.4|19456.4|27
1727666400000|2024-09-30 03:20:00|19460.9|19455.9|19462.4|19457.4|19462.4|19457.4|19459.4|19454.4|3
1727666700000|2024-09-30 03:25:00|19461.9|19456.9|19472.4|19467.4|19472.9|19467.9|19461.9|19456.9|22
1727667000000|2024-09-30 03:30:00|19471.9|19466.9|19471.9|19466.9|19473.4|19468.4|19468.9|19463.9|17
1727667300000|2024-09-30 03:35:00|19472.4|19467.4|19472.9|19467.9|19477.9|19472.9|19470.9|19465.9|33
1727667600000|2024-09-30 03:40:00|19473.9|19468.9|19471.9|19466.9|19474.4|19469.4|19469.9|19464.9|12
1727667900000|2024-09-30 03:45:00|19472.4|19467.4|19472.4|19467.4|19473.9|19468.9|19470.4|19465.4|10
1727668200000|2024-09-30 03:50:00|19472.9|19467.9|19474.4|19469.4|19474.9|19469.9|19467.9|19462.9|16
1727668500000|2024-09-30 03:55:00|19473.9|19468.9|19479.4|19474.4|19480.9|19475.9|19472.4|19467.4|23
1727668800000|2024-09-30 04:00:00|19479.9|19474.9|19476.4|19471.4|19482.4|19477.4|19476.4|19471.4|30
1727669100000|2024-09-30 04:05:00|19476.9|19471.9|19478.4|19473.4|19478.4|19473.4|19472.9|19467.9|16
1727669400000|2024-09-30 04:10:00|19477.9|19472.9|19472.4|19467.4|19478.4|19473.4|19472.4|19467.4|15
1727669700000|2024-09-30 04:15:00|19472.9|19467.9|19474.9|19469.9|19474.9|19469.9|19469.4|19464.4|12
1727670000000|2024-09-30 04:20:00|19472.9|19467.9|19477.9|19472.9|19478.9|19473.9|19471.4|19466.4|16
1727670300000|2024-09-30 04:25:00|19478.4|19473.4|19466.9|19461.9|19478.4|19473.4|19466.9|19461.9|24
1727670600000|2024-09-30 04:30:00|19467.4|19462.4|19471.4|19466.4|19472.9|19467.9|19462.9|19457.9|20
1727670900000|2024-09-30 04:35:00|19471.9|19466.9|19468.9|19463.9|19471.9|19466.9|19468.9|19463.9|7
1727671200000|2024-09-30 04:40:00|19469.4|19464.4|19471.9|19466.9|19472.9|19467.9|19468.4|19463.4|8
1727671500000|2024-09-30 04:45:00|19472.4|19467.4|19461.9|19456.9|19472.4|19467.4|19461.9|19456.9|18
1727671800000|2024-09-30 04:50:00|19462.4|19457.4|19464.4|19459.4|19464.9|19459.9|19459.9|19454.9|6
1727672100000|2024-09-30 04:55:00|19464.9|19459.9|19464.9|19459.9|19470.4|19465.4|19461.9|19456.9|18
1727672400000|2024-09-30 05:00:00|19465.4|19460.4|19460.9|19455.9|19465.9|19460.9|19458.9|19453.9|16
1727672700000|2024-09-30 05:05:00|19463.4|19458.4|19464.4|19459.4|19466.4|19461.4|19462.4|19457.4|11
1727673000000|2024-09-30 05:10:00|19464.9|19459.9|19452.4|19447.4|19466.9|19461.9|19452.4|19447.4|20
1727673300000|2024-09-30 05:15:00|19452.9|19447.9|19458.9|19453.9|19461.4|19456.4|19452.9|19447.9|15
1727673600000|2024-09-30 05:20:00|19458.4|19453.4|19454.9|19449.9|19458.4|19453.4|19444.9|19439.9|80
1727673900000|2024-09-30 05:25:00|19454.4|19449.4|19454.4|19449.4|19455.9|19450.9|19447.9|19442.9|25
1727674200000|2024-09-30 05:30:00|19454.9|19449.9|19447.9|19442.9|19459.9|19454.9|19447.9|19442.9|54
1727674500000|2024-09-30 05:35:00|19447.4|19442.4|19445.4|19440.4|19450.9|19445.9|19442.4|19437.4|24
1727674800000|2024-09-30 05:40:00|19445.9|19440.9|19444.9|19439.9|19447.9|19442.9|19441.4|19436.4|16
1727675100000|2024-09-30 05:45:00|19445.4|19440.4|19441.4|19436.4|19449.9|19444.9|19440.9|19435.9|22
1727675400000|2024-09-30 05:50:00|19441.9|19436.9|19442.4|19437.4|19444.4|19439.4|19436.4|19431.4|79
1727675700000|2024-09-30 05:55:00|19441.9|19436.9|19431.4|19426.4|19442.4|19437.4|19427.4|19422.4|70
1727676000000|2024-09-30 06:00:00|19431.9|19426.9|19436.8|19434|19438.3|19435.5|19419.8|19417|284
1727676300000|2024-09-30 06:05:00|19437.3|19434.5|19419.3|19416.5|19442.3|19439.5|19416.3|19413.5|301
1727676600000|2024-09-30 06:10:00|19418.8|19416|19410.3|19407.5|19420.8|19418|19408.8|19406|137
1727676900000|2024-09-30 06:15:00|19409.8|19407|19411.8|19409|19421.8|19419|19408.3|19405.5|134
1727677200000|2024-09-30 06:20:00|19411.3|19408.5|19403.3|19400.5|19418.3|19415.5|19403.3|19400.5|77
1727677500000|2024-09-30 06:25:00|19403.8|19401|19403.8|19401|19409.3|19406.5|19397.3|19394.5|127
1727677800000|2024-09-30 06:30:00|19404.3|19401.5|19419.8|19417|19421.3|19418.5|19398.3|19395.5|209
1727678100000|2024-09-30 06:35:00|19419.3|19416.5|19408.8|19406|19423.8|19421|19407.8|19405|154
1727678400000|2024-09-30 06:40:00|19408.3|19405.5|19415.3|19412.5|19417.3|19414.5|19407.8|19405|72
1727678700000|2024-09-30 06:45:00|19415.8|19413|19415.8|19413|19421.3|19418.5|19412.8|19410|80
1727679000000|2024-09-30 06:50:00|19415.3|19412.5|19418.8|19416|19421.3|19418.5|19415.3|19412.5|124
1727679300000|2024-09-30 06:55:00|19418.3|19415.5|19403.8|19401|19421.3|19418.5|19398.8|19396|372
1727679600000|2024-09-30 07:00:00|19403.1|19401.7|19416.6|19415.2|19419.1|19417.7|19399.1|19397.7|939
1727679900000|2024-09-30 07:05:00|19416.1|19414.7|19433.1|19431.7|19434.6|19433.2|19414.1|19412.7|509
1727680200000|2024-09-30 07:10:00|19432.6|19431.2|19438.1|19436.7|19448.1|19446.7|19432.1|19430.7|519
1727680500000|2024-09-30 07:15:00|19438.6|19437.2|19419.1|19417.7|19446.6|19445.2|19418.6|19417.2|346
1727680800000|2024-09-30 07:20:00|19419.6|19418.2|19438.1|19436.7|19438.1|19436.7|19412.1|19410.7|383
1727681100000|2024-09-30 07:25:00|19438.6|19437.2|19418.6|19417.2|19441.1|19439.7|19417.6|19416.2|302
1727681400000|2024-09-30 07:30:00|19418.1|19416.7|19412.1|19410.7|19437.1|19435.7|19410.6|19409.2|711
1727681700000|2024-09-30 07:35:00|19412.6|19411.2|19409.1|19407.7|19423.6|19422.2|19406.1|19404.7|372
1727682000000|2024-09-30 07:40:00|19409.6|19408.2|19423.6|19422.2|19426.6|19425.2|19409.6|19408.2|280
1727682300000|2024-09-30 07:45:00|19423.1|19421.7|19407.6|19406.2|19429.1|19427.7|19407.1|19405.7|279
1727682600000|2024-09-30 07:50:00|19408.6|19407.2|19403.1|19401.7|19412.6|19411.2|19400.6|19399.2|276
1727682900000|2024-09-30 07:55:00|19403.6|19402.2|19411.6|19410.2|19416.1|19414.7|19403.6|19402.2|207
1727683200000|2024-09-30 08:00:00|19402.6|19401.2|19404.6|19403.2|19415.1|19413.7|19393.1|19391.7|511
1727683500000|2024-09-30 08:05:00|19404.1|19402.7|19408.6|19407.2|19408.6|19407.2|19394.1|19392.7|312
1727683800000|2024-09-30 08:10:00|19408.1|19406.7|19396.6|19395.2|19409.1|19407.7|19390.6|19389.2|399
1727684100000|2024-09-30 08:15:00|19394.6|19393.2|19390.6|19389.2|19401.1|19399.7|19389.6|19388.2|409
1727684400000|2024-09-30 08:20:00|19391.1|19389.7|19391.6|19390.2|19401.6|19400.2|19380.1|19378.7|472
1727684700000|2024-09-30 08:25:00|19391.1|19389.7|19395.6|19394.2|19404.1|19402.7|19386.6|19385.2|376
1727685000000|2024-09-30 08:30:00|19395.1|19393.7|19380.6|19379.2|19395.1|19393.7|19376.6|19375.2|376
1727685300000|2024-09-30 08:35:00|19381.1|19379.7|19383.6|19382.2|19389.6|19388.2|19379.1|19377.7|227
1727685600000|2024-09-30 08:40:00|19383.1|19381.7|19376.1|19374.7|19384.6|19383.2|19374.1|19372.7|217
1727685900000|2024-09-30 08:45:00|19375.6|19374.2|19375.6|19374.2|19384.1|19382.7|19373.1|19371.7|198
1727686200000|2024-09-30 08:50:00|19376.1|19374.7|19370.6|19369.2|19377.1|19375.7|19370.1|19368.7|237
1727686500000|2024-09-30 08:55:00|19370.1|19368.7|19373.6|19372.2|19376.1|19374.7|19368.1|19366.7|208
1727686800000|2024-09-30 09:00:00|19373.1|19371.7|19360.6|19359.2|19373.1|19371.7|19355.1|19353.7|338
1727687100000|2024-09-30 09:05:00|19360.1|19358.7|19361.6|19360.2|19367.1|19365.7|19358.1|19356.7|233
1727687400000|2024-09-30 09:10:00|19362.1|19360.7|19363.1|19361.7|19369.1|19367.7|19355.6|19354.2|214
1727687700000|2024-09-30 09:15:00|19365.6|19364.2|19354.6|19353.2|19366.1|19364.7|19351.6|19350.2|338
1727688000000|2024-09-30 09:20:00|19354.1|19352.7|19371.6|19370.2|19371.6|19370.2|19354.1|19352.7|260
1727688300000|2024-09-30 09:25:00|19372.1|19370.7|19379.6|19378.2|19388.1|19386.7|19370.6|19369.2|490
1727688600000|2024-09-30 09:30:00|19380.1|19378.7|19383.6|19382.2|19388.1|19386.7|19377.6|19376.2|195
1727688900000|2024-09-30 09:35:00|19384.1|19382.7|19379.6|19378.2|19391.6|19390.2|19379.1|19377.7|306
1727689200000|2024-09-30 09:40:00|19379.1|19377.7|19369.6|19368.2|19379.6|19378.2|19367.6|19366.2|203
1727689500000|2024-09-30 09:45:00|19370.1|19368.7|19377.6|19376.2|19381.6|19380.2|19368.6|19367.2|126
1727689800000|2024-09-30 09:50:00|19377.1|19375.7|19384.6|19383.2|19388.1|19386.7|19374.1|19372.7|171
1727690100000|2024-09-30 09:55:00|19385.6|19384.2|19392.6|19391.2|19393.1|19391.7|19383.1|19381.7|166
1727690400000|2024-09-30 10:00:00|19393.1|19391.7|19398.6|19397.2|19399.1|19397.7|19386.1|19384.7|236
1727690700000|2024-09-30 10:05:00|19398.1|19396.7|19376.6|19375.2|19398.1|19396.7|19375.1|19373.7|347
1727691000000|2024-09-30 10:10:00|19376.1|19374.7|19385.6|19384.2|19389.1|19387.7|19375.6|19374.2|149
1727691300000|2024-09-30 10:15:00|19385.1|19383.7|19390.6|19389.2|19392.6|19391.2|19384.1|19382.7|142
1727691600000|2024-09-30 10:20:00|19391.1|19389.7|19391.6|19390.2|19394.1|19392.7|19388.1|19386.7|85
1727691900000|2024-09-30 10:25:00|19392.1|19390.7|19383.6|19382.2|19397.1|19395.7|19382.1|19380.7|185
1727692200000|2024-09-30 10:30:00|19383.1|19381.7|19375.6|19374.2|19389.1|19387.7|19375.6|19374.2|146
1727692500000|2024-09-30 10:35:00|19375.1|19373.7|19371.6|19370.2|19381.1|19379.7|19371.6|19370.2|166
1727692800000|2024-09-30 10:40:00|19372.1|19370.7|19372.6|19371.2|19377.6|19376.2|19369.6|19368.2|114
1727693100000|2024-09-30 10:45:00|19372.1|19370.7|19366.6|19365.2|19375.6|19374.2|19363.6|19362.2|161
1727693400000|2024-09-30 10:50:00|19367.1|19365.7|19369.6|19368.2|19374.1|19372.7|19363.1|19361.7|223
1727693700000|2024-09-30 10:55:00|19370.1|19368.7|19364.6|19363.2|19372.6|19371.2|19362.6|19361.2|136
1727694000000|2024-09-30 11:00:00|19365.1|19363.7|19362.6|19361.2|19369.6|19368.2|19359.6|19358.2|117
1727694300000|2024-09-30 11:05:00|19362.1|19360.7|19348.1|19346.7|19362.6|19361.2|19347.6|19346.2|190
1727694600000|2024-09-30 11:10:00|19348.6|19347.2|19340.6|19339.2|19349.6|19348.2|19339.1|19337.7|240
1727694900000|2024-09-30 11:15:00|19341.1|19339.7|19347.6|19346.2|19348.6|19347.2|19338.1|19336.7|254
1727695200000|2024-09-30 11:20:00|19348.1|19346.7|19349.1|19347.7|19361.1|19359.7|19345.1|19343.7|473
1727695500000|2024-09-30 11:25:00|19349.6|19348.2|19342.6|19341.2|19350.1|19348.7|19340.1|19338.7|188
1727695800000|2024-09-30 11:30:00|19342.1|19340.7|19335.6|19334.2|19343.6|19342.2|19331.6|19330.2|283
1727696100000|2024-09-30 11:35:00|19334.6|19333.2|19327.6|19326.2|19336.1|19334.7|19322.6|19321.2|315
1727696400000|2024-09-30 11:40:00|19327.1|19325.7|19326.6|19325.2|19330.6|19329.2|19323.6|19322.2|182
1727696700000|2024-09-30 11:45:00|19326.1|19324.7|19317.6|19316.2|19328.6|19327.2|19315.1|19313.7|289
1727697000000|2024-09-30 11:50:00|19317.1|19315.7|19316.6|19315.2|19328.6|19327.2|19314.1|19312.7|289
1727697300000|2024-09-30 11:55:00|19317.1|19315.7|19317.6|19316.2|19324.1|19322.7|19312.1|19310.7|244
1727697600000|2024-09-30 12:00:00|19318.1|19316.7|19323.1|19321.7|19329.1|19327.7|19314.6|19313.2|271
1727697900000|2024-09-30 12:05:00|19322.6|19321.2|19330.1|19328.7|19331.1|19329.7|19318.6|19317.2|190
1727698200000|2024-09-30 12:10:00|19330.6|19329.2|19317.6|19316.2|19330.6|19329.2|19315.1|19313.7|206
1727698500000|2024-09-30 12:15:00|19317.1|19315.7|19319.6|19318.2|19324.1|19322.7|19314.6|19313.2|164
1727698800000|2024-09-30 12:20:00|19319.1|19317.7|19322.6|19321.2|19324.6|19323.2|19315.6|19314.2|168
1727699100000|2024-09-30 12:25:00|19322.1|19320.7|19324.1|19322.7|19331.1|19329.7|19321.1|19319.7|302
1727699400000|2024-09-30 12:30:00|19323.6|19322.2|19325.6|19324.2|19328.1|19326.7|19317.1|19315.7|298
1727699700000|2024-09-30 12:35:00|19326.1|19324.7|19319.6|19318.2|19327.1|19325.7|19313.1|19311.7|235
1727700000000|2024-09-30 12:40:00|19320.6|19319.2|19319.6|19318.2|19325.1|19323.7|19314.6|19313.2|137
1727700300000|2024-09-30 12:45:00|19320.1|19318.7|19320.6|19319.2|19328.1|19326.7|19319.6|19318.2|182
1727700600000|2024-09-30 12:50:00|19320.1|19318.7|19326.6|19325.2|19329.1|19327.7|19320.1|19318.7|152
1727700900000|2024-09-30 12:55:00|19327.1|19325.7|19322.1|19320.7|19329.6|19328.2|19321.1|19319.7|135
1727701200000|2024-09-30 13:00:00|19322.6|19321.2|19334.6|19333.2|19334.6|19333.2|19315.6|19314.2|344
1727701500000|2024-09-30 13:05:00|19335.1|19333.7|19360.6|19359.2|19360.6|19359.2|19334.6|19333.2|431
1727701800000|2024-09-30 13:10:00|19361.1|19359.7|19352.1|19350.7|19366.1|19364.7|19348.6|19347.2|332
1727702100000|2024-09-30 13:15:00|19351.6|19350.2|19342.6|19341.2|19352.6|19351.2|19340.6|19339.2|165
1727702400000|2024-09-30 13:20:00|19342.1|19340.7|19349.6|19348.2|19349.6|19348.2|19341.1|19339.7|325
1727702700000|2024-09-30 13:25:00|19350.1|19348.7|19356.6|19355.2|19358.6|19357.2|19345.6|19344.2|651
1727703000000|2024-09-30 13:30:00|19357.1|19355.7|19343.6|19342.2|19363.1|19361.7|19338.6|19337.2|522
1727703300000|2024-09-30 13:35:00|19343.1|19341.7|19328.6|19327.2|19345.6|19344.2|19321.1|19319.7|367
1727703600000|2024-09-30 13:40:00|19330.6|19329.2|19333.6|19332.2|19341.1|19339.7|19328.6|19327.2|261
1727703900000|2024-09-30 13:45:00|19333.1|19331.7|19359.1|19357.7|19360.1|19358.7|19333.1|19331.7|297
1727704200000|2024-09-30 13:50:00|19358.6|19357.2|19353.1|19351.7|19363.6|19362.2|19351.1|19349.7|345
1727704500000|2024-09-30 13:55:00|19352.6|19351.2|19341.1|19339.7|19358.6|19357.2|19340.6|19339.2|293
1727704800000|2024-09-30 14:00:00|19341.6|19340.2|19348.1|19346.7|19353.6|19352.2|19337.6|19336.2|237
1727705100000|2024-09-30 14:05:00|19347.6|19346.2|19348.6|19347.2|19356.1|19354.7|19343.1|19341.7|211
1727705400000|2024-09-30 14:10:00|19349.3|19347.9|19351.8|19350.4|19358.3|19356.9|19340.3|19338.9|323
1727705700000|2024-09-30 14:15:00|19352.3|19350.9|19336.8|19335.4|19354.3|19352.9|19335.3|19333.9|212
1727706000000|2024-09-30 14:20:00|19337.3|19335.9|19345.8|19344.4|19349.8|19348.4|19333.8|19332.4|235
1727706300000|2024-09-30 14:25:00|19345.3|19343.9|19354.3|19352.9|19360.8|19359.4|19343.3|19341.9|300
1727706600000|2024-09-30 14:30:00|19354.8|19353.4|19368.3|19366.9|19369.3|19367.9|19349.8|19348.4|496
1727706900000|2024-09-30 14:35:00|19368.8|19367.4|19355.8|19354.4|19371.3|19369.9|19351.8|19350.4|308
1727707200000|2024-09-30 14:40:00|19355.3|19353.9|19344.8|19343.4|19360.3|19358.9|19341.8|19340.4|322
1727707500000|2024-09-30 14:45:00|19344.3|19342.9|19352.8|19351.4|19358.3|19356.9|19344.3|19342.9|222
1727707800000|2024-09-30 14:50:00|19352.3|19350.9|19346.3|19344.9|19352.3|19350.9|19342.8|19341.4|230
1727708100000|2024-09-30 14:55:00|19345.8|19344.4|19344.3|19342.9|19349.3|19347.9|19341.8|19340.4|243
1727708400000|2024-09-30 15:00:00|19345.3|19343.9|19357.3|19355.9|19360.3|19358.9|19342.3|19340.9|291
1727708700000|2024-09-30 15:05:00|19356.8|19355.4|19346.3|19344.9|19364.8|19363.4|19345.8|19344.4|280
1727709000000|2024-09-30 15:10:00|19348.3|19346.9|19366.3|19364.9|19368.8|19367.4|19348.3|19346.9|476
1727709300000|2024-09-30 15:15:00|19367.3|19365.9|19357.8|19356.4|19368.3|19366.9|19355.8|19354.4|452
1727709600000|2024-09-30 15:20:00|19358.3|19356.9|19351.3|19349.9|19361.8|19360.4|19350.8|19349.4|401
1727709900000|2024-09-30 15:25:00|19350.8|19349.4|19343.8|19342.4|19352.8|19351.4|19337.3|19335.9|1083
1727710200000|2024-09-30 15:30:00|19344.5|19341.7|19335.5|19332.7|19345.5|19342.7|19326.5|19323.7|1075
1727710500000|2024-09-30 15:35:00|19336.5|19333.7|19327|19324.2|19336.5|19333.7|19323|19320.2|940
1727710800000|2024-09-30 15:40:00|19326.5|19323.7|19338|19335.2|19341.5|19338.7|19323.5|19320.7|293
1727711100000|2024-09-30 15:45:00|19337.5|19334.7|19339|19336.2|19340.5|19337.7|19332.5|19329.7|168
1727711400000|2024-09-30 15:50:00|19338.5|19335.7|19345.5|19342.7|19346|19343.2|19337|19334.2|90
1727711700000|2024-09-30 15:55:00|19346.5|19343.7|19343.5|19340.7|19347|19344.2|19343|19340.2|127
1727712000000|2024-09-30 16:00:00|19343|19340.2|19342.5|19339.7|19346|19343.2|19340|19337.2|80
1727712300000|2024-09-30 16:05:00|19342|19339.2|19346|19343.2|19351|19348.2|19339.5|19336.7|125
1727712600000|2024-09-30 16:10:00|19346.5|19343.7|19350.5|19347.7|19352.5|19349.7|19341|19338.2|80
1727712900000|2024-09-30 16:15:00|19350|19347.2|19349|19346.2|19351.5|19348.7|19348|19345.2|65
1727713200000|2024-09-30 16:20:00|19349.5|19346.7|19349|19346.2|19356.5|19353.7|19346|19343.2|153
1727713500000|2024-09-30 16:25:00|19349.5|19346.7|19346|19343.2|19351|19348.2|19345.5|19342.7|64
1727713800000|2024-09-30 16:30:00|19345.5|19342.7|19344.5|19341.7|19349|19346.2|19343.5|19340.7|71
1727714100000|2024-09-30 16:35:00|19345.5|19342.7|19352.5|19349.7|19353.5|19350.7|19345.5|19342.7|122
1727714400000|2024-09-30 16:40:00|19352|19349.2|19353.5|19350.7|19354.5|19351.7|19347.5|19344.7|72
1727714700000|2024-09-30 16:45:00|19354|19351.2|19355|19352.2|19356.5|19353.7|19351.5|19348.7|71
1727715000000|2024-09-30 16:50:00|19355.5|19352.7|19355|19352.2|19357.5|19354.7|19353|19350.2|64
1727715300000|2024-09-30 16:55:00|19355.5|19352.7|19356.5|19353.7|19360.5|19357.7|19355|19352.2|73
1727715600000|2024-09-30 17:00:00|19356|19353.2|19352|19349.2|19356|19353.2|19347.5|19344.7|81
1727715900000|2024-09-30 17:05:00|19351.5|19348.7|19350|19347.2|19355.5|19352.7|19349.5|19346.7|45
1727716200000|2024-09-30 17:10:00|19349.5|19346.7|19346.5|19343.7|19351.5|19348.7|19341|19338.2|89
1727716500000|2024-09-30 17:15:00|19347|19344.2|19351.5|19348.7|19354|19351.2|19345|19342.2|45
1727716800000|2024-09-30 17:20:00|19352|19349.2|19350.5|19347.7|19354|19351.2|19350|19347.2|51
1727717100000|2024-09-30 17:25:00|19351|19348.2|19343.5|19340.7|19351.5|19348.7|19342.5|19339.7|70
1727717400000|2024-09-30 17:30:00|19343|19340.2|19343.5|19340.7|19346.5|19343.7|19342.5|19339.7|45
1727717700000|2024-09-30 17:35:00|19344|19341.2|19348|19345.2|19349.5|19346.7|19343.5|19340.7|84
1727718000000|2024-09-30 17:40:00|19348.5|19345.7|19352|19349.2|19352.5|19349.7|19346.5|19343.7|45
1727718300000|2024-09-30 17:45:00|19352.5|19349.7|19350.5|19347.7|19352.5|19349.7|19347.5|19344.7|58
1727718600000|2024-09-30 17:50:00|19351|19348.2|19351|19348.2|19352.5|19349.7|19349.5|19346.7|48
1727718900000|2024-09-30 17:55:00|19350.5|19347.7|19356|19353.2|19358.5|19355.7|19346|19343.2|162
1727719200000|2024-09-30 18:00:00|19355.5|19352.7|19357.5|19354.7|19357.5|19354.7|19352.5|19349.7|34
1727719500000|2024-09-30 18:05:00|19357|19354.2|19359|19356.2|19360.5|19357.7|19349|19346.2|105
1727719800000|2024-09-30 18:10:00|19358.5|19355.7|19351|19348.2|19359.5|19356.7|19348|19345.2|233
1727720100000|2024-09-30 18:15:00|19350.5|19347.7|19336|19333.2|19350.5|19347.7|19335|19332.2|229
1727720400000|2024-09-30 18:20:00|19335.5|19332.7|19316.5|19313.7|19336.5|19333.7|19308.5|19305.7|457
1727720700000|2024-09-30 18:25:00|19317.5|19314.7|19333.5|19330.7|19335|19332.2|19312|19309.2|240
1727721000000|2024-09-30 18:30:00|19333|19330.2|19338|19335.2|19342|19339.2|19321|19318.2|166
1727721300000|2024-09-30 18:35:00|19337.5|19334.7|19351|19348.2|19353.5|19350.7|19336.5|19333.7|154
1727721600000|2024-09-30 18:40:00|19351.5|19348.7|19355|19352.2|19356.5|19353.7|19347.5|19344.7|127
1727721900000|2024-09-30 18:45:00|19355.5|19352.7|19355.5|19352.7|19361|19358.2|19353|19350.2|107
1727722200000|2024-09-30 18:50:00|19356|19353.2|19358|19355.2|19360|19357.2|19351.5|19348.7|113
1727722500000|2024-09-30 18:55:00|19357.5|19354.7|19349.5|19346.7|19358.5|19355.7|19349|19346.2|66
1727722800000|2024-09-30 19:00:00|19348.5|19345.7|19348|19345.2|19350.5|19347.7|19337|19334.2|154
1727723100000|2024-09-30 19:05:00|19347.5|19344.7|19350.5|19347.7|19355|19352.2|19346.5|19343.7|43
1727723400000|2024-09-30 19:10:00|19350|19347.2|19352|19349.2|19354.5|19351.7|19342|19339.2|51
1727723700000|2024-09-30 19:15:00|19352.5|19349.7|19359|19356.2|19362.5|19359.7|19350.5|19347.7|92
1727724000000|2024-09-30 19:20:00|19359.5|19356.7|19353|19350.2|19359.5|19356.7|19350|19347.2|82
1727724300000|2024-09-30 19:25:00|19353.5|19350.7|19355.5|19352.7|19356.5|19353.7|19348.5|19345.7|65
1727724600000|2024-09-30 19:30:00|19356|19353.2|19353|19350.2|19360|19357.2|19351.5|19348.7|110
1727724900000|2024-09-30 19:35:00|19352.5|19349.7|19361.5|19358.7|19363|19360.2|19352|19349.2|57
1727725200000|2024-09-30 19:40:00|19361|19358.2|19366|19363.2|19366.5|19363.7|19356.5|19353.7|149
1727725500000|2024-09-30 19:45:00|19365.5|19362.7|19372.5|19369.7|19376.5|19373.7|19362.5|19359.7|237
1727725800000|2024-09-30 19:50:00|19373.5|19370.7|19383|19380.2|19388|19385.2|19372|19369.2|327
1727726100000|2024-09-30 19:55:00|19382.5|19379.7|19387.5|19384.7|19394|19391.2|19382|19379.2|286
1727726400000|2024-09-30 20:00:00|19387|19384.2|19388.6|19381.6|19388.6|19384.2|19387|19380.6|33
1727741100000|2024-10-01 00:05:00|19390.4|19383.4|19390.6|19383.6|19390.6|19383.6|19390.4|19383.4|0
1727741400000|2024-10-01 00:10:00|19391.6|19384.6|19394.6|19387.6|19394.6|19387.6|19391.6|19384.6|0
1727741700000|2024-10-01 00:15:00|19392.6|19385.6|19377.1|19372.1|19395.6|19388.6|19371.1|19366.1|123
1727742000000|2024-10-01 00:20:00|19377.6|19372.6|19376.6|19371.6|19381.6|19376.6|19374.6|19369.6|29
1727742300000|2024-10-01 00:25:00|19377.1|19372.1|19385.6|19380.6|19386.1|19381.1|19372.6|19367.6|19
1727742600000|2024-10-01 00:30:00|19385.1|19380.1|19391.6|19386.6|19394.1|19389.1|19385.1|19380.1|41
1727742900000|2024-10-01 00:35:00|19390.6|19385.6|19391.6|19386.6|19393.6|19388.6|19390.1|19385.1|7
1727743200000|2024-10-01 00:40:00|19392.1|19387.1|19391.6|19386.6|19393.6|19388.6|19391.6|19386.6|2
1727743500000|2024-10-01 00:45:00|19392.1|19387.1|19402.6|19397.6|19402.6|19397.6|19392.1|19387.1|22
1727743800000|2024-10-01 00:50:00|19402.1|19397.1|19396.1|19391.1|19402.6|19397.6|19396.1|19391.1|7
1727744100000|2024-10-01 00:55:00|19396.6|19391.6|19397.6|19392.6|19402.6|19397.6|19396.6|19391.6|4
1727744400000|2024-10-01 01:00:00|19398.1|19393.1|19396.1|19391.1|19399.1|19394.1|19396.1|19391.1|3
1727744700000|2024-10-01 01:05:00|19396.6|19391.6|19400.1|19395.1|19401.1|19396.1|19396.6|19391.6|22
1727745000000|2024-10-01 01:10:00|19400.6|19395.6|19402.1|19397.1|19407.1|19402.1|19400.1|19395.1|17
1727745300000|2024-10-01 01:15:00|19402.6|19397.6|19397.6|19392.6|19405.6|19400.6|19396.6|19391.6|4
1727745600000|2024-10-01 01:20:00|19398.1|19393.1|19398.6|19393.6|19400.6|19395.6|19396.6|19391.6|15
1727745900000|2024-10-01 01:25:00|19399.1|19394.1|19406.1|19401.1|19408.6|19403.6|19399.1|19394.1|14
1727746200000|2024-10-01 01:30:00|19406.6|19401.6|19407.1|19402.1|19410.1|19405.1|19405.1|19400.1|3
1727746500000|2024-10-01 01:35:00|19407.6|19402.6|19405.1|19400.1|19410.1|19405.1|19404.6|19399.6|2
1727746800000|2024-10-01 01:40:00|19405.6|19400.6|19405.1|19400.1|19406.1|19401.1|19404.6|19399.6|0
1727747100000|2024-10-01 01:45:00|19405.6|19400.6|19405.1|19400.1|19409.1|19404.1|19400.1|19395.1|8
1727747400000|2024-10-01 01:50:00|19404.6|19399.6|19405.6|19400.6|19407.1|19402.1|19404.6|19399.6|6
1727747700000|2024-10-01 01:55:00|19406.1|19401.1|19408.6|19403.6|19409.1|19404.1|19402.6|19397.6|8
1727748000000|2024-10-01 02:00:00|19409.1|19404.1|19402.1|19397.1|19409.6|19404.6|19401.6|19396.6|8
1727748300000|2024-10-01 02:05:00|19401.6|19396.6|19397.6|19392.6|19401.6|19396.6|19397.1|19392.1|15
1727748600000|2024-10-01 02:10:00|19398.1|19393.1|19393.6|19388.6|19400.6|19395.6|19393.1|19388.1|3
1727748900000|2024-10-01 02:15:00|19394.1|19389.1|19397.1|19392.1|19397.1|19392.1|19392.1|19387.1|5
1727749200000|2024-10-01 02:20:00|19396.6|19391.6|19396.6|19391.6|19396.6|19391.6|19393.1|19388.1|2
1727749500000|2024-10-01 02:25:00|19397.1|19392.1|19396.1|19391.1|19398.1|19393.1|19394.6|19389.6|3
1727749800000|2024-10-01 02:30:00|19393.6|19388.6|19392.1|19387.1|19395.1|19390.1|19391.1|19386.1|12
1727750100000|2024-10-01 02:35:00|19391.6|19386.6|19394.1|19389.1|19394.1|19389.1|19387.1|19382.1|7
1727750400000|2024-10-01 02:40:00|19393.6|19388.6|19397.1|19392.1|19398.6|19393.6|19393.6|19388.6|4
1727750700000|2024-10-01 02:45:00|19397.6|19392.6|19392.6|19387.6|19398.6|19393.6|19391.6|19386.6|4
1727751000000|2024-10-01 02:50:00|19393.1|19388.1|19394.1|19389.1|19396.6|19391.6|19392.6|19387.6|7
1727751300000|2024-10-01 02:55:00|19393.6|19388.6|19389.6|19384.6|19393.6|19388.6|19384.1|19379.1|5
1727751600000|2024-10-01 03:00:00|19390.1|19385.1|19387.1|19382.1|19391.6|19386.6|19386.1|19381.1|0
1727751900000|2024-10-01 03:05:00|19386.6|19381.6|19387.6|19382.6|19389.1|19384.1|19386.1|19381.1|4
1727752200000|2024-10-01 03:10:00|19388.1|19383.1|19387.1|19382.1|19389.6|19384.6|19385.6|19380.6|5
1727752500000|2024-10-01 03:15:00|19386.6|19381.6|19387.6|19382.6|19391.1|19386.1|19386.6|19381.6|7
1727752800000|2024-10-01 03:20:00|19387.1|19382.1|19384.6|19379.6|19387.6|19382.6|19383.1|19378.1|6
1727753100000|2024-10-01 03:25:00|19384.1|19379.1|19383.1|19378.1|19385.6|19380.6|19381.1|19376.1|6
1727753400000|2024-10-01 03:30:00|19383.6|19378.6|19389.6|19384.6|19391.1|19386.1|19383.1|19378.1|17
1727753700000|2024-10-01 03:35:00|19390.1|19385.1|19390.6|19385.6|19392.6|19387.6|19387.6|19382.6|3
1727754000000|2024-10-01 03:40:00|19390.1|19385.1|19400.6|19395.6|19400.6|19395.6|19389.1|19384.1|31
1727754300000|2024-10-01 03:45:00|19400.1|19395.1|19404.1|19399.1|19407.1|19402.1|19400.1|19395.1|24
1727754600000|2024-10-01 03:50:00|19404.6|19399.6|19403.6|19398.6|19405.1|19400.1|19399.6|19394.6|7
1727754900000|2024-10-01 03:55:00|19404.1|19399.1|19404.6|19399.6|19405.6|19400.6|19400.6|19395.6|1
1727755200000|2024-10-01 04:00:00|19403.6|19398.6|19404.6|19399.6|19406.1|19401.1|19401.6|19396.6|6
1727755500000|2024-10-01 04:05:00|19405.1|19400.1|19402.6|19397.6|19407.1|19402.1|19402.6|19397.6|2
1727755800000|2024-10-01 04:10:00|19402.1|19397.1|19402.1|19397.1|19405.6|19400.6|19402.1|19397.1|8
1727756100000|2024-10-01 04:15:00|19401.6|19396.6|19402.6|19397.6|19403.1|19398.1|19399.1|19394.1|13
1727756400000|2024-10-01 04:20:00|19403.1|19398.1|19405.1|19400.1|19406.6|19401.6|19402.1|19397.1|2
1727756700000|2024-10-01 04:25:00|19405.6|19400.6|19407.6|19402.6|19408.1|19403.1|19405.1|19400.1|1
1727757000000|2024-10-01 04:30:00|19407.1|19402.1|19397.6|19392.6|19407.1|19402.1|19396.1|19391.1|8
1727757300000|2024-10-01 04:35:00|19397.1|19392.1|19397.6|19392.6|19400.1|19395.1|19394.6|19389.6|12
1727757600000|2024-10-01 04:40:00|19398.1|19393.1|19396.6|19391.6|19399.6|19394.6|19395.1|19390.1|11
1727757900000|2024-10-01 04:45:00|19397.1|19392.1|19401.6|19396.6|19402.6|19397.6|19396.1|19391.1|7
1727758200000|2024-10-01 04:50:00|19401.1|19396.1|19396.6|19391.6|19401.1|19396.1|19395.6|19390.6|6
1727758500000|2024-10-01 04:55:00|19397.1|19392.1|19396.6|19391.6|19399.6|19394.6|19395.6|19390.6|14
1727758800000|2024-10-01 05:00:00|19396.1|19391.1|19395.6|19390.6|19397.1|19392.1|19394.6|19389.6|10
1727759100000|2024-10-01 05:05:00|19395.1|19390.1|19393.6|19388.6|19395.1|19390.1|19389.1|19384.1|12
1727759400000|2024-10-01 05:10:00|19393.1|19388.1|19395.6|19390.6|19396.6|19391.6|19392.6|19387.6|13
1727759700000|2024-10-01 05:15:00|19396.6|19391.6|19388.1|19383.1|19396.6|19391.6|19388.1|19383.1|6
1727760000000|2024-10-01 05:20:00|19387.1|19382.1|19394.6|19389.6|19395.6|19390.6|19387.1|19382.1|32
1727760300000|2024-10-01 05:25:00|19394.1|19389.1|19396.6|19391.6|19398.1|19393.1|19393.6|19388.6|13
1727760600000|2024-10-01 05:30:00|19396.1|19391.1|19391.6|19386.6|19397.1|19392.1|19391.6|19386.6|30
1727760900000|2024-10-01 05:35:00|19391.1|19386.1|19383.6|19378.6|19391.6|19386.6|19381.6|19376.6|55
1727761200000|2024-10-01 05:40:00|19383.1|19378.1|19385.1|19380.1|19386.6|19381.6|19377.6|19372.6|25
1727761500000|2024-10-01 05:45:00|19385.6|19380.6|19391.1|19386.1|19391.1|19386.1|19382.6|19377.6|25
1727761800000|2024-10-01 05:50:00|19391.6|19386.6|19400.1|19395.1|19404.6|19399.6|19389.1|19384.1|58
1727762100000|2024-10-01 05:55:00|19399.6|19394.6|19387.6|19382.6|19399.6|19394.6|19387.6|19382.6|30
1727762400000|2024-10-01 06:00:00|19387.1|19382.1|19379.5|19376.7|19391.5|19388.7|19368|19365.2|184
1727762700000|2024-10-01 06:05:00|19380|19377.2|19380|19377.2|19386.5|19383.7|19377.5|19374.7|138
1727763000000|2024-10-01 06:10:00|19381|19378.2|19400|19397.2|19400.5|19397.7|19380.5|19377.7|119
1727763300000|2024-10-01 06:15:00|19399.5|19396.7|19411|19408.2|19412.5|19409.7|19397.5|19394.7|143
1727763600000|2024-10-01 06:20:00|19410.5|19407.7|19412.5|19409.7|19412.5|19409.7|19406.5|19403.7|106
1727763900000|2024-10-01 06:25:00|19413|19410.2|19419|19416.2|19420|19417.2|19406.5|19403.7|100
1727764200000|2024-10-01 06:30:00|19418.5|19415.7|19418|19415.2|19420.5|19417.7|19415.5|19412.7|50
1727764500000|2024-10-01 06:35:00|19417.5|19414.7|19412|19409.2|19418.5|19415.7|19411.5|19408.7|76
1727764800000|2024-10-01 06:40:00|19412.5|19409.7|19408|19405.2|19415.5|19412.7|19407.5|19404.7|82
1727765100000|2024-10-01 06:45:00|19407.5|19404.7|19409|19406.2|19413|19410.2|19407|19404.2|120
1727765400000|2024-10-01 06:50:00|19409.5|19406.7|19411|19408.2|19417.5|19414.7|19409|19406.2|150
1727765700000|2024-10-01 06:55:00|19410.5|19407.7|19410|19407.2|19414.5|19411.7|19404|19401.2|192
1727766000000|2024-10-01 07:00:00|19409|19406.2|19421.3|19419.9|19422.8|19421.4|19402.3|19400.9|1054
1727766300000|2024-10-01 07:05:00|19421.8|19420.4|19376.8|19375.4|19422.3|19420.9|19374.8|19373.4|718
1727766600000|2024-10-01 07:10:00|19376.3|19374.9|19347.3|19345.9|19378.3|19376.9|19347.3|19345.9|590
1727766900000|2024-10-01 07:15:00|19346.8|19345.4|19349.3|19347.9|19361.8|19360.4|19342.3|19340.9|438
1727767200000|2024-10-01 07:20:00|19349.8|19348.4|19362.3|19360.9|19371.3|19369.9|19348.3|19346.9|402
1727767500000|2024-10-01 07:25:00|19362.8|19361.4|19368.3|19366.9|19382.3|19380.9|19360.3|19358.9|526
1727767800000|2024-10-01 07:30:00|19367.8|19366.4|19359.3|19357.9|19376.3|19374.9|19354.3|19352.9|343
1727768100000|2024-10-01 07:35:00|19358.3|19356.9|19384.8|19383.4|19387.3|19385.9|19357.8|19356.4|323
1727768400000|2024-10-01 07:40:00|19384.4|19383|19390.9|19389.5|19392.9|19391.5|19380.4|19379|359
1727768700000|2024-10-01 07:45:00|19389.9|19388.5|19388.4|19387|19403.9|19402.5|19385.9|19384.5|271
1727769000000|2024-10-01 07:50:00|19392.9|19391.5|19400.4|19399|19400.9|19399.5|19388.4|19387|297
1727769300000|2024-10-01 07:55:00|19402.9|19401.5|19401.9|19400.5|19405.9|19404.5|19393.4|19392|218
1727769600000|2024-10-01 08:00:00|19402.9|19401.5|19378.9|19377.5|19405.4|19404|19377.4|19376|308
1727769900000|2024-10-01 08:05:00|19378.4|19377|19381.9|19380.5|19388.9|19387.5|19373.9|19372.5|336
1727770200000|2024-10-01 08:10:00|19382.4|19381|19365.9|19364.5|19386.9|19385.5|19362.4|19361|223
1727770500000|2024-10-01 08:15:00|19365.4|19364|19373.9|19372.5|19380.9|19379.5|19364.9|19363.5|243
1727770800000|2024-10-01 08:20:00|19374.4|19373|19358.9|19357.5|19377.9|19376.5|19358.9|19357.5|150
1727771100000|2024-10-01 08:25:00|19359.4|19358|19378.9|19377.5|19380.9|19379.5|19358.9|19357.5|139
1727771400000|2024-10-01 08:30:00|19378.4|19377|19387.9|19386.5|19390.4|19389|19373.9|19372.5|143
1727771700000|2024-10-01 08:35:00|19387.4|19386|19381.9|19380.5|19394.4|19393|19381.9|19380.5|187
1727772000000|2024-10-01 08:40:00|19381.4|19380|19384.9|19383.5|19394.9|19393.5|19378.9|19377.5|173
1727772300000|2024-10-01 08:45:00|19384.4|19383|19390.9|19389.5|19391.4|19390|19379.9|19378.5|75
1727772600000|2024-10-01 08:50:00|19390.4|19389|19378.4|19377|19391.9|19390.5|19375.9|19374.5|208
1727772900000|2024-10-01 08:55:00|19378.9|19377.5|19384.9|19383.5|19387.4|19386|19377.9|19376.5|92
1727773200000|2024-10-01 09:00:00|19384.4|19383|19380.9|19379.5|19384.4|19383|19369.4|19368|156
1727773500000|2024-10-01 09:05:00|19380.4|19379|19371.9|19370.5|19380.9|19379.5|19363.4|19362|138
1727773800000|2024-10-01 09:10:00|19371.4|19370|19369.9|19368.5|19374.9|19373.5|19360.9|19359.5|187
1727774100000|2024-10-01 09:15:00|19370.4|19369|19361.9|19360.5|19373.4|19372|19360.4|19359|173
1727774400000|2024-10-01 09:20:00|19362.4|19361|19369.9|19368.5|19372.9|19371.5|19360.9|19359.5|92
1727774700000|2024-10-01 09:25:00|19370.4|19369|19372.9|19371.5|19375.4|19374|19364.9|19363.5|131
1727775000000|2024-10-01 09:30:00|19373.4|19372|19371.9|19370.5|19374.4|19373|19364.9|19363.5|88
1727775300000|2024-10-01 09:35:00|19371.4|19370|19360.9|19359.5|19371.9|19370.5|19359.9|19358.5|117
1727775600000|2024-10-01 09:40:00|19360.4|19359|19374.9|19373.5|19375.4|19374|19353.4|19352|151
1727775900000|2024-10-01 09:45:00|19375.4|19374|19373.9|19372.5|19378.9|19377.5|19369.4|19368|160
1727776200000|2024-10-01 09:50:00|19373.4|19372|19376.4|19375|19380.9|19379.5|19372.9|19371.5|119
1727776500000|2024-10-01 09:55:00|19374.4|19373|19379.9|19378.5|19380.4|19379|19374.4|19373|121
1727776800000|2024-10-01 10:00:00|19380.4|19379|19377.9|19376.5|19383.4|19382|19375.4|19374|198
1727777100000|2024-10-01 10:05:00|19377.4|19376|19372.9|19371.5|19384.9|19383.5|19372.4|19371|131
1727777400000|2024-10-01 10:10:00|19372.4|19371|19385.4|19384|19385.4|19384|19372.4|19371|101
1727777700000|2024-10-01 10:15:00|19384.9|19383.5|19381.4|19380|19386.4|19385|19376.9|19375.5|112
1727778000000|2024-10-01 10:20:00|19380.9|19379.5|19378.4|19377|19383.4|19382|19378.4|19377|97
1727778300000|2024-10-01 10:25:00|19377.4|19376|19384.9|19383.5|19387.4|19386|19376.9|19375.5|111
1727778600000|2024-10-01 10:30:00|19384.4|19383|19381.4|19380|19385.9|19384.5|19373.9|19372.5|151
1727778900000|2024-10-01 10:35:00|19380.9|19379.5|19380.4|19379|19383.9|19382.5|19376.4|19375|99
1727779200000|2024-10-01 10:40:00|19380.9|19379.5|19380.9|19379.5|19386.9|19385.5|19378.4|19377|104
1727779500000|2024-10-01 10:45:00|19381.4|19380|19375.4|19374|19381.4|19380|19372.9|19371.5|97
1727779800000|2024-10-01 10:50:00|19375.9|19374.5|19383.9|19382.5|19384.4|19383|19369.9|19368.5|127
1727780100000|2024-10-01 10:55:00|19383.4|19382|19387.9|19386.5|19390.9|19389.5|19381.4|19380|103
1727780400000|2024-10-01 11:00:00|19387.4|19386|19403.9|19402.5|19403.9|19402.5|19386.4|19385|244
1727780700000|2024-10-01 11:05:00|19403.4|19402|19407.9|19406.5|19407.9|19406.5|19395.9|19394.5|537
1727781000000|2024-10-01 11:10:00|19408.4|19407|19410.9|19409.5|19415.9|19414.5|19406.9|19405.5|215
1727781300000|2024-10-01 11:15:00|19410.4|19409|19398.9|19397.5|19412.9|19411.5|19396.9|19395.5|228
1727781600000|2024-10-01 11:20:00|19399.4|19398|19393.4|19392|19404.4|19403|19393.4|19392|193
1727781900000|2024-10-01 11:25:00|19393.9|19392.5|19400.9|19399.5|19401.4|19400|19392.9|19391.5|133
1727782200000|2024-10-01 11:30:00|19400.4|19399|19397.9|19396.5|19403.4|19402|19396.4|19395|115
1727782500000|2024-10-01 11:35:00|19398.4|19397|19396.9|19395.5|19403.4|19402|19396.9|19395.5|138
1727782800000|2024-10-01 11:40:00|19397.6|19396.2|19399.6|19398.2|19401.6|19400.2|19395.1|19393.7|250
1727783100000|2024-10-01 11:45:00|19399.1|19397.7|19408.6|19407.2|19409.1|19407.7|19396.6|19395.2|206
1727783400000|2024-10-01 11:50:00|19408.1|19406.7|19415.6|19414.2|19416.6|19415.2|19408.1|19406.7|179
1727783700000|2024-10-01 11:55:00|19415.1|19413.7|19412.1|19410.7|19416.1|19414.7|19404.1|19402.7|211
1727784000000|2024-10-01 12:00:00|19412.6|19411.2|19421.6|19420.2|19424.1|19422.7|19410.1|19408.7|277
1727784300000|2024-10-01 12:05:00|19421.1|19419.7|19424.6|19423.2|19425.6|19424.2|19416.6|19415.2|121
1727784600000|2024-10-01 12:10:00|19425.1|19423.7|19426.6|19425.2|19428.1|19426.7|19415.6|19414.2|157
1727784900000|2024-10-01 12:15:00|19426.1|19424.7|19431.6|19430.2|19435.6|19434.2|19426.1|19424.7|210
1727785200000|2024-10-01 12:20:00|19432.1|19430.7|19445.6|19444.2|19446.1|19444.7|19431.6|19430.2|220
1727785500000|2024-10-01 12:25:00|19445.1|19443.7|19435.6|19434.2|19445.6|19444.2|19435.1|19433.7|405
1727785800000|2024-10-01 12:30:00|19437.1|19435.7|19430.6|19429.2|19437.1|19435.7|19425.6|19424.2|219
1727786100000|2024-10-01 12:35:00|19431.1|19429.7|19437.6|19436.2|19440.6|19439.2|19431.1|19429.7|166
1727786400000|2024-10-01 12:40:00|19437.1|19435.7|19442.6|19441.2|19449.6|19448.2|19435.1|19433.7|258
1727786700000|2024-10-01 12:45:00|19442.1|19440.7|19433.1|19431.7|19442.6|19441.2|19429.6|19428.2|231
1727787000000|2024-10-01 12:50:00|19433.6|19432.2|19437.1|19435.7|19438.1|19436.7|19429.1|19427.7|143
1727787300000|2024-10-01 12:55:00|19436.6|19435.2|19439.1|19437.7|19443.1|19441.7|19434.1|19432.7|125
1727787600000|2024-10-01 13:00:00|19435.6|19434.2|19443.6|19442.2|19444.1|19442.7|19432.6|19431.2|170
1727787900000|2024-10-01 13:05:00|19443.1|19441.7|19440.6|19439.2|19444.6|19443.2|19437.6|19436.2|108
1727788200000|2024-10-01 13:10:00|19440.1|19438.7|19434.6|19433.2|19442.6|19441.2|19433.6|19432.2|162
1727788500000|2024-10-01 13:15:00|19434.1|19432.7|19416.6|19415.2|19434.1|19432.7|19415.6|19414.2|294
1727788800000|2024-10-01 13:20:00|19416.1|19414.7|19436.6|19435.2|19437.1|19435.7|19413.6|19412.2|247
1727789100000|2024-10-01 13:25:00|19436.1|19434.7|19441.1|19439.7|19444.6|19443.2|19432.6|19431.2|263
1727789400000|2024-10-01 13:30:00|19440.6|19439.2|19368.6|19367.2|19441.6|19440.2|19360.1|19358.7|1490
1727789700000|2024-10-01 13:35:00|19369.1|19367.7|19321.6|19320.2|19377.6|19376.2|19292.6|19291.2|1842
1727790000000|2024-10-01 13:40:00|19319.6|19318.2|19293.6|19292.2|19322.6|19321.2|19279.6|19278.2|1561
1727790300000|2024-10-01 13:45:00|19293.1|19291.7|19274.6|19273.2|19293.1|19291.7|19251.1|19249.7|1068
1727790600000|2024-10-01 13:50:00|19275.1|19273.7|19287.1|19285.7|19294.1|19292.7|19249.6|19248.2|972
1727790900000|2024-10-01 13:55:00|19286.6|19285.2|19277.6|19276.2|19291.6|19290.2|19263.6|19262.2|1351
1727791200000|2024-10-01 14:00:00|19276.6|19275.2|19277.6|19276.2|19317.1|19315.7|19255.6|19254.2|955
1727791500000|2024-10-01 14:05:00|19277.1|19275.7|19194.6|19193.2|19279.6|19278.2|19193.6|19192.2|947
1727791800000|2024-10-01 14:10:00|19194.1|19192.7|19199.6|19198.2|19214.1|19212.7|19175.1|19173.7|1047
1727792100000|2024-10-01 14:15:00|19199.1|19197.7|19162.1|19160.7|19201.1|19199.7|19151.6|19150.2|762
1727792400000|2024-10-01 14:20:00|19161.6|19160.2|19208.6|19207.2|19228.6|19227.2|19160.1|19158.7|1091
1727792700000|2024-10-01 14:25:00|19208.1|19206.7|19181.6|19180.2|19216.1|19214.7|19160.6|19159.2|758
1727793000000|2024-10-01 14:30:00|19179.6|19178.2|19182.6|19181.2|19197.6|19196.2|19136.6|19135.2|1249
1727793300000|2024-10-01 14:35:00|19182.1|19180.7|19207.6|19206.2|19212.6|19211.2|19169.6|19168.2|679
1727793600000|2024-10-01 14:40:00|19207.1|19205.7|19199.6|19198.2|19235.1|19233.7|19196.6|19195.2|623
1727793900000|2024-10-01 14:45:00|19199.1|19197.7|19176.6|19175.2|19208.6|19207.2|19170.1|19168.7|571
1727794200000|2024-10-01 14:50:00|19176.1|19174.7|19168.6|19167.2|19184.6|19183.2|19159.6|19158.2|518
1727794500000|2024-10-01 14:55:00|19168.1|19166.7|19206.6|19205.2|19207.1|19205.7|19167.1|19165.7|691
1727794800000|2024-10-01 15:00:00|19207.1|19205.7|19206.6|19205.2|19215.6|19214.2|19188.1|19186.7|490
1727795100000|2024-10-01 15:05:00|19203.6|19202.2|19157.6|19156.2|19203.6|19202.2|19154.6|19153.2|706
1727795400000|2024-10-01 15:10:00|19157.1|19155.7|19160.1|19158.7|19166.1|19164.7|19148.6|19147.2|660
1727795700000|2024-10-01 15:15:00|19159.6|19158.2|19167.6|19166.2|19169.6|19168.2|19154.6|19153.2|646
1727796000000|2024-10-01 15:20:00|19166.1|19164.7|19175.6|19174.2|19189.1|19187.7|19166.1|19164.7|720
1727796300000|2024-10-01 15:25:00|19175.1|19173.7|19194.6|19193.2|19199.1|19197.7|19174.6|19173.2|910
1727796600000|2024-10-01 15:30:00|19195.3|19192.5|19208.3|19205.5|19209.3|19206.5|19188.3|19185.5|1178
1727796900000|2024-10-01 15:35:00|19209.3|19206.5|19213.3|19210.5|19216.3|19213.5|19198.3|19195.5|651
1727797200000|2024-10-01 15:40:00|19212.8|19210|19215.3|19212.5|19228.3|19225.5|19207.3|19204.5|437
1727797500000|2024-10-01 15:45:00|19214.8|19212|19200.8|19198|19216.3|19213.5|19195.8|19193|318
1727797800000|2024-10-01 15:50:00|19201.3|19198.5|19203.3|19200.5|19209.3|19206.5|19200.3|19197.5|258
1727798100000|2024-10-01 15:55:00|19203.8|19201|19200.3|19197.5|19208.8|19206|19199.8|19197|126
1727798400000|2024-10-01 16:00:00|19199.8|19197|19205.3|19202.5|19209.3|19206.5|19188.8|19186|191
1727798700000|2024-10-01 16:05:00|19204.8|19202|19205.3|19202.5|19214.8|19212|19203.3|19200.5|142
1727799000000|2024-10-01 16:10:00|19205.8|19203|19201.8|19199|19214.3|19211.5|19197.8|19195|160
1727799300000|2024-10-01 16:15:00|19201.3|19198.5|19203.8|19201|19209.3|19206.5|19200.3|19197.5|72
1727799600000|2024-10-01 16:20:00|19203.3|19200.5|19202.3|19199.5|19209.3|19206.5|19199.3|19196.5|84
1727799900000|2024-10-01 16:25:00|19202.8|19200|19207.3|19204.5|19209.8|19207|19194.3|19191.5|124
1727800200000|2024-10-01 16:30:00|19206.3|19203.5|19191.8|19189|19209.3|19206.5|19167.3|19164.5|618
1727800500000|2024-10-01 16:35:00|19191.3|19188.5|19177.3|19174.5|19200.3|19197.5|19174.8|19172|263
1727800800000|2024-10-01 16:40:00|19177.8|19175|19168.3|19165.5|19185.3|19182.5|19165.8|19163|155
1727801100000|2024-10-01 16:45:00|19168.8|19166|19157.3|19154.5|19168.8|19166|19150.8|19148|339
1727801400000|2024-10-01 16:50:00|19156.8|19154|19181.3|19178.5|19184.3|19181.5|19155.8|19153|324
1727801700000|2024-10-01 16:55:00|19182.3|19179.5|19184.8|19182|19195.8|19193|19168.3|19165.5|405
1727802000000|2024-10-01 17:00:00|19184.3|19181.5|19168.3|19165.5|19190.3|19187.5|19167.8|19165|188
1727802300000|2024-10-01 17:05:00|19168.8|19166|19167.3|19164.5|19170.3|19167.5|19155.3|19152.5|240
1727802600000|2024-10-01 17:10:00|19167.8|19165|19154.3|19151.5|19170.3|19167.5|19151.8|19149|205
1727802900000|2024-10-01 17:15:00|19154.8|19152|19141.3|19138.5|19156.3|19153.5|19139.8|19137|297
1727803200000|2024-10-01 17:20:00|19141.8|19139|19142.3|19139.5|19155.8|19153|19140.3|19137.5|169
1727803500000|2024-10-01 17:25:00|19142.8|19140|19132.8|19130|19142.8|19140|19129.3|19126.5|330
1727803800000|2024-10-01 17:30:00|19133.3|19130.5|19167.3|19164.5|19172.3|19169.5|19129.8|19127|466
1727804100000|2024-10-01 17:35:00|19166.8|19164|19160.3|19157.5|19167.3|19164.5|19149.8|19147|226
1727804400000|2024-10-01 17:40:00|19159.8|19157|19183.3|19180.5|19185.8|19183|19156.3|19153.5|281
1727804700000|2024-10-01 17:45:00|19182.8|19180|19176.3|19173.5|19185.3|19182.5|19174.3|19171.5|160
1727805000000|2024-10-01 17:50:00|19175.8|19173|19183.8|19181|19183.8|19181|19175.3|19172.5|134
1727805300000|2024-10-01 17:55:00|19183.3|19180.5|19203.3|19200.5|19203.8|19201|19182.8|19180|191
1727805600000|2024-10-01 18:00:00|19201.3|19198.5|19210.8|19208|19215.8|19213|19201.3|19198.5|325
1727805900000|2024-10-01 18:05:00|19212.3|19209.5|19216.8|19214|19222.3|19219.5|19210.3|19207.5|251
1727806200000|2024-10-01 18:10:00|19216.3|19213.5|19228.3|19225.5|19230.8|19228|19214.8|19212|264
1727806500000|2024-10-01 18:15:00|19227.8|19225|19242.8|19240|19243.8|19241|19227.3|19224.5|332
1727806800000|2024-10-01 18:20:00|19243.3|19240.5|19241.3|19238.5|19244.8|19242|19236.3|19233.5|179
1727807100000|2024-10-01 18:25:00|19241.8|19239|19254.3|19251.5|19255.3|19252.5|19241.3|19238.5|258
1727807400000|2024-10-01 18:30:00|19255.3|19252.5|19253.3|19250.5|19264.3|19261.5|19251.8|19249|155
1727807700000|2024-10-01 18:35:00|19253.8|19251|19251.3|19248.5|19259.3|19256.5|19243.8|19241|128
1727808000000|2024-10-01 18:40:00|19251.8|19249|19252.3|19249.5|19254.8|19252|19247.3|19244.5|99
1727808300000|2024-10-01 18:45:00|19252.8|19250|19247.8|19245|19255.8|19253|19245.3|19242.5|113
1727808600000|2024-10-01 18:50:00|19248.3|19245.5|19241.3|19238.5|19254.3|19251.5|19236.8|19234|85
1727808900000|2024-10-01 18:55:00|19240.8|19238|19244.3|19241.5|19252.3|19249.5|19240.3|19237.5|65
1727809200000|2024-10-01 19:00:00|19243.3|19240.5|19235.8|19233|19247.3|19244.5|19235.8|19233|120
1727809500000|2024-10-01 19:05:00|19236.3|19233.5|19238.3|19235.5|19242.8|19240|19230.8|19228|126
1727809800000|2024-10-01 19:10:00|19238.8|19236|19234.3|19231.5|19243.3|19240.5|19230.8|19228|102
1727810100000|2024-10-01 19:15:00|19233.8|19231|19235.3|19232.5|19236.3|19233.5|19227.3|19224.5|75
1727810400000|2024-10-01 19:20:00|19235.8|19233|19237.3|19234.5|19242.3|19239.5|19233.3|19230.5|50
1727810700000|2024-10-01 19:25:00|19236.8|19234|19234.3|19231.5|19243.8|19241|19233.3|19230.5|34
1727811000000|2024-10-01 19:30:00|19234.8|19232|19218.8|19216|19235.3|19232.5|19218.3|19215.5|114
1727811300000|2024-10-01 19:35:00|19219.3|19216.5|19218.8|19216|19224.3|19221.5|19206.3|19203.5|129
1727811600000|2024-10-01 19:40:00|19219.3|19216.5|19210.3|19207.5|19224.8|19222|19209.3|19206.5|88
1727811900000|2024-10-01 19:45:00|19209.8|19207|19207.3|19204.5|19213.3|19210.5|19205.3|19202.5|121
1727812200000|2024-10-01 19:50:00|19208.3|19205.5|19203.3|19200.5|19209.8|19207|19198.8|19196|232
1727812500000|2024-10-01 19:55:00|19202.8|19200|19212.8|19210|19213.8|19211|19201.3|19198.5|232
1727812800000|2024-10-01 20:00:00|19214.4|19207.4|19214.4|19207.4|19214.4|19207.4|19214.4|19207.4|19
1727823900000|2024-10-01 23:05:00|19215.4|19208.4|19216.3|19209.3|19216.3|19209.3|19215.4|19208.4|0
1727827500000|2024-10-02 00:05:00|19219.3|19212.3|19219.3|19212.3|19219.3|19212.3|19219.3|19212.3|0
1727827800000|2024-10-02 00:10:00|19222.3|19215.3|19223.3|19216.3|19223.3|19216.3|19222.3|19215.3|0
1727828100000|2024-10-02 00:15:00|19211.8|19206.8|19191.8|19186.8|19211.8|19206.8|19188.8|19183.8|66
1727828400000|2024-10-02 00:20:00|19192.3|19187.3|19199.3|19194.3|19200.8|19195.8|19185.3|19180.3|32
1727828700000|2024-10-02 00:25:00|19198.8|19193.8|19198.8|19193.8|19205.3|19200.3|19193.8|19188.8|24
1727829000000|2024-10-02 00:30:00|19199.3|19194.3|19209.3|19204.3|19209.3|19204.3|19194.8|19189.8|11
1727829300000|2024-10-02 00:35:00|19208.8|19203.8|19216.3|19211.3|19216.8|19211.8|19208.3|19203.3|32
1727829600000|2024-10-02 00:40:00|19216.8|19211.8|19222.3|19217.3|19226.3|19221.3|19214.8|19209.8|47
1727829900000|2024-10-02 00:45:00|19220.8|19215.8|19222.3|19217.3|19223.3|19218.3|19220.3|19215.3|10
1727830200000|2024-10-02 00:50:00|19222.8|19217.8|19211.8|19206.8|19223.3|19218.3|19209.8|19204.8|8
1727830500000|2024-10-02 00:55:00|19211.3|19206.3|19216.8|19211.8|19217.8|19212.8|19210.3|19205.3|1
1727830800000|2024-10-02 01:00:00|19217.3|19212.3|19224.8|19219.8|19225.3|19220.3|19215.8|19210.8|7
1727831100000|2024-10-02 01:05:00|19225.3|19220.3|19227.3|19222.3|19230.3|19225.3|19225.3|19220.3|35
1727831400000|2024-10-02 01:10:00|19225.8|19220.8|19222.3|19217.3|19226.8|19221.8|19222.3|19217.3|7
1727831700000|2024-10-02 01:15:00|19223.3|19218.3|19223.8|19218.8|19230.3|19225.3|19218.3|19213.3|25
1727832000000|2024-10-02 01:20:00|19223.3|19218.3|19224.3|19219.3|19231.3|19226.3|19222.8|19217.8|13
1727832300000|2024-10-02 01:25:00|19224.8|19219.8|19234.8|19229.8|19234.8|19229.8|19224.8|19219.8|6
1727832600000|2024-10-02 01:30:00|19235.3|19230.3|19254.8|19249.8|19256.8|19251.8|19235.3|19230.3|111
1727832900000|2024-10-02 01:35:00|19255.3|19250.3|19252.3|19247.3|19255.8|19250.8|19246.3|19241.3|26
1727833200000|2024-10-02 01:40:00|19253.8|19248.8|19245.8|19240.8|19253.8|19248.8|19241.3|19236.3|8
1727833500000|2024-10-02 01:45:00|19246.3|19241.3|19250.3|19245.3|19255.3|19250.3|19244.3|19239.3|5
1727833800000|2024-10-02 01:50:00|19249.8|19244.8|19256.3|19251.3|19256.3|19251.3|19247.3|19242.3|16
1727834100000|2024-10-02 01:55:00|19255.3|19250.3|19256.8|19251.8|19257.3|19252.3|19246.8|19241.8|7
1727834400000|2024-10-02 02:00:00|19257.3|19252.3|19259.3|19254.3|19261.8|19256.8|19252.8|19247.8|17
1727834700000|2024-10-02 02:05:00|19259.8|19254.8|19258.3|19253.3|19266.3|19261.3|19254.8|19249.8|60
1727835000000|2024-10-02 02:10:00|19257.8|19252.8|19257.8|19252.8|19262.8|19257.8|19253.3|19248.3|21
1727835300000|2024-10-02 02:15:00|19258.3|19253.3|19255.8|19250.8|19258.8|19253.8|19253.8|19248.8|8
1727835600000|2024-10-02 02:20:00|19255.3|19250.3|19256.8|19251.8|19256.8|19251.8|19248.8|19243.8|23
1727835900000|2024-10-02 02:25:00|19256.3|19251.3|19254.8|19249.8|19256.3|19251.3|19248.3|19243.3|8
1727836200000|2024-10-02 02:30:00|19254.3|19249.3|19246.8|19241.8|19254.8|19249.8|19246.3|19241.3|4
1727836500000|2024-10-02 02:35:00|19246.3|19241.3|19239.8|19234.8|19247.3|19242.3|19239.3|19234.3|11
1727836800000|2024-10-02 02:40:00|19239.3|19234.3|19235.3|19230.3|19243.3|19238.3|19235.3|19230.3|6
1727837100000|2024-10-02 02:45:00|19235.8|19230.8|19246.8|19241.8|19246.8|19241.8|19235.8|19230.8|5
1727837400000|2024-10-02 02:50:00|19247.3|19242.3|19245.8|19240.8|19251.8|19246.8|19241.3|19236.3|15
1727837700000|2024-10-02 02:55:00|19248.8|19243.8|19243.8|19238.8|19250.3|19245.3|19238.3|19233.3|10
1727838000000|2024-10-02 03:00:00|19244.3|19239.3|19238.3|19233.3|19244.3|19239.3|19237.3|19232.3|10
1727838300000|2024-10-02 03:05:00|19237.8|19232.8|19232.3|19227.3|19244.3|19239.3|19227.3|19222.3|23
1727838600000|2024-10-02 03:10:00|19230.3|19225.3|19232.8|19227.8|19233.3|19228.3|19227.8|19222.8|16
1727838900000|2024-10-02 03:15:00|19233.3|19228.3|19239.3|19234.3|19242.8|19237.8|19232.8|19227.8|36
1727839200000|2024-10-02 03:20:00|19238.8|19233.8|19233.3|19228.3|19239.3|19234.3|19231.3|19226.3|20
1727839500000|2024-10-02 03:25:00|19231.8|19226.8|19248.8|19243.8|19253.3|19248.3|19231.3|19226.3|12
1727839800000|2024-10-02 03:30:00|19249.3|19244.3|19256.3|19251.3|19257.8|19252.8|19246.8|19241.8|16
1727840100000|2024-10-02 03:35:00|19257.8|19252.8|19267.8|19262.8|19269.8|19264.8|19255.8|19250.8|23
1727840400000|2024-10-02 03:40:00|19267.3|19262.3|19265.8|19260.8|19271.8|19266.8|19261.8|19256.8|70
1727840700000|2024-10-02 03:45:00|19265.3|19260.3|19258.8|19253.8|19267.8|19262.8|19257.8|19252.8|17
1727841000000|2024-10-02 03:50:00|19259.3|19254.3|19263.3|19258.3|19266.3|19261.3|19258.3|19253.3|2
1727841300000|2024-10-02 03:55:00|19262.8|19257.8|19263.3|19258.3|19265.8|19260.8|19260.8|19255.8|12
1727841600000|2024-10-02 04:00:00|19263.8|19258.8|19256.3|19251.3|19264.3|19259.3|19256.3|19251.3|12
1727841900000|2024-10-02 04:05:00|19255.8|19250.8|19260.8|19255.8|19266.3|19261.3|19255.8|19250.8|21
1727842200000|2024-10-02 04:10:00|19260.3|19255.3|19258.8|19253.8|19260.8|19255.8|19257.3|19252.3|2
1727842500000|2024-10-02 04:15:00|19259.3|19254.3|19264.3|19259.3|19265.8|19260.8|19256.8|19251.8|27
1727842800000|2024-10-02 04:20:00|19263.8|19258.8|19259.3|19254.3|19268.8|19263.8|19257.8|19252.8|14
1727843100000|2024-10-02 04:25:00|19258.8|19253.8|19252.3|19247.3|19259.3|19254.3|19250.8|19245.8|10
1727843400000|2024-10-02 04:30:00|19251.8|19246.8|19237.8|19232.8|19252.8|19247.8|19232.8|19227.8|4
1727843700000|2024-10-02 04:35:00|19237.3|19232.3|19239.3|19234.3|19239.3|19234.3|19229.3|19224.3|7
1727844000000|2024-10-02 04:40:00|19239.8|19234.8|19244.8|19239.8|19245.8|19240.8|19238.3|19233.3|4
1727844300000|2024-10-02 04:45:00|19244.3|19239.3|19249.3|19244.3|19250.3|19245.3|19243.3|19238.3|17
1727844600000|2024-10-02 04:50:00|19248.8|19243.8|19244.3|19239.3|19256.3|19251.3|19243.8|19238.8|20
1727844900000|2024-10-02 04:55:00|19243.8|19238.8|19236.3|19231.3|19244.3|19239.3|19228.8|19223.8|29
1727845200000|2024-10-02 05:00:00|19235.8|19230.8|19245.3|19240.3|19248.3|19243.3|19231.8|19226.8|33
1727845500000|2024-10-02 05:05:00|19244.8|19239.8|19236.8|19231.8|19249.3|19244.3|19236.3|19231.3|21
1727845800000|2024-10-02 05:10:00|19237.3|19232.3|19243.8|19238.8|19252.8|19247.8|19237.3|19232.3|34
1727846100000|2024-10-02 05:15:00|19243.3|19238.3|19244.8|19239.8|19246.3|19241.3|19238.3|19233.3|3
1727846400000|2024-10-02 05:20:00|19245.3|19240.3|19218.3|19213.3|19245.3|19240.3|19218.3|19213.3|37
1727846700000|2024-10-02 05:25:00|19214.8|19209.8|19211.3|19206.3|19218.3|19213.3|19198.3|19193.3|100
1727847000000|2024-10-02 05:30:00|19210.8|19205.8|19205.8|19200.8|19210.8|19205.8|19197.3|19192.3|47
1727847300000|2024-10-02 05:35:00|19206.3|19201.3|19219.8|19214.8|19222.8|19217.8|19201.8|19196.8|49
1727847600000|2024-10-02 05:40:00|19218.3|19213.3|19210.8|19205.8|19222.3|19217.3|19208.3|19203.3|27
1727847900000|2024-10-02 05:45:00|19210.3|19205.3|19210.3|19205.3|19219.8|19214.8|19205.3|19200.3|81
1727848200000|2024-10-02 05:50:00|19211.3|19206.3|19188.3|19183.3|19217.8|19212.8|19187.8|19182.8|84
1727848500000|2024-10-02 05:55:00|19188.8|19183.8|19216.8|19211.8|19217.3|19212.3|19188.8|19183.8|32
1727848800000|2024-10-02 06:00:00|19215.7|19212.9|19203.7|19200.9|19218.2|19215.4|19199.2|19196.4|131
1727849100000|2024-10-02 06:05:00|19204.2|19201.4|19191.7|19188.9|19208.7|19205.9|19187.7|19184.9|105
1727849400000|2024-10-02 06:10:00|19192.2|19189.4|19196.2|19193.4|19200.7|19197.9|19180.2|19177.4|146
1727849700000|2024-10-02 06:15:00|19196.7|19193.9|19192.2|19189.4|19198.7|19195.9|19188.2|19185.4|60
1727850000000|2024-10-02 06:20:00|19191.7|19188.9|19183.7|19180.9|19192.2|19189.4|19180.7|19177.9|101
1727850300000|2024-10-02 06:25:00|19184.2|19181.4|19198.2|19195.4|19198.7|19195.9|19184.2|19181.4|70
1727850600000|2024-10-02 06:30:00|19197.7|19194.9|19202.2|19199.4|19206.2|19203.4|19191.2|19188.4|105
1727850900000|2024-10-02 06:35:00|19202.7|19199.9|19221.2|19218.4|19225.2|19222.4|19202.2|19199.4|219
1727851200000|2024-10-02 06:40:00|19220.7|19217.9|19216.2|19213.4|19226.7|19223.9|19215.2|19212.4|213
1727851500000|2024-10-02 06:45:00|19216.7|19213.9|19200.2|19197.4|19217.7|19214.9|19194.7|19191.9|135
1727851800000|2024-10-02 06:50:00|19200.7|19197.9|19211.2|19208.4|19211.2|19208.4|19200.7|19197.9|87
1727852100000|2024-10-02 06:55:00|19210.7|19207.9|19199.7|19196.9|19217.7|19214.9|19195.2|19192.4|177
1727852400000|2024-10-02 07:00:00|19199|19197.6|19210|19208.6|19218|19216.6|19194.5|19193.1|985
1727852700000|2024-10-02 07:05:00|19210.5|19209.1|19204|19202.6|19220.5|19219.1|19196|19194.6|676
1727853000000|2024-10-02 07:10:00|19203.5|19202.1|19218.5|19217.1|19219.5|19218.1|19191.5|19190.1|354
1727853300000|2024-10-02 07:15:00|19216.5|19215.1|19222.5|19221.1|19233.5|19232.1|19207.5|19206.1|336
1727853600000|2024-10-02 07:20:00|19222|19220.6|19196.5|19195.1|19222.5|19221.1|19182.5|19181.1|395
1727853900000|2024-10-02 07:25:00|19200.5|19199.1|19206.5|19205.1|19218.5|19217.1|19194|19192.6|328
1727854200000|2024-10-02 07:30:00|19207|19205.6|19213|19211.6|19223|19221.6|19205.5|19204.1|340
1727854500000|2024-10-02 07:35:00|19212.5|19211.1|19233.5|19232.1|19234|19232.6|19212.5|19211.1|391
1727854800000|2024-10-02 07:40:00|19233|19231.6|19243.7|19242.3|19246.7|19245.3|19224.5|19223.1|369
1727855100000|2024-10-02 07:45:00|19242.7|19241.3|19227.7|19226.3|19246.7|19245.3|19224.2|19222.8|280
1727855400000|2024-10-02 07:50:00|19228.7|19227.3|19241.7|19240.3|19241.7|19240.3|19227.7|19226.3|255
1727855700000|2024-10-02 07:55:00|19242.2|19240.8|19226.7|19225.3|19245.7|19244.3|19225.2|19223.8|278
1727856000000|2024-10-02 08:00:00|19228.7|19227.3|19240.2|19238.8|19241.7|19240.3|19219.7|19218.3|339
1727856300000|2024-10-02 08:05:00|19241.7|19240.3|19237.7|19236.3|19246.7|19245.3|19235.2|19233.8|249
1727856600000|2024-10-02 08:10:00|19237.2|19235.8|19236.7|19235.3|19253.7|19252.3|19235.2|19233.8|301
1727856900000|2024-10-02 08:15:00|19238.2|19236.8|19234.2|19232.8|19243.2|19241.8|19226.7|19225.3|183
1727857200000|2024-10-02 08:20:00|19234.7|19233.3|19239.2|19237.8|19241.7|19240.3|19228.7|19227.3|194
1727857500000|2024-10-02 08:25:00|19237.7|19236.3|19229.7|19228.3|19238.2|19236.8|19224.7|19223.3|208
1727857800000|2024-10-02 08:30:00|19229.2|19227.8|19240.7|19239.3|19244.2|19242.8|19228.2|19226.8|179
1727858100000|2024-10-02 08:35:00|19241.2|19239.8|19241.2|19239.8|19246.2|19244.8|19237.7|19236.3|122
1727858400000|2024-10-02 08:40:00|19241.7|19240.3|19220.7|19219.3|19241.7|19240.3|19219.2|19217.8|172
1727858700000|2024-10-02 08:45:00|19220.2|19218.8|19198.7|19197.3|19220.2|19218.8|19198.2|19196.8|335
1727859000000|2024-10-02 08:50:00|19198.2|19196.8|19219.7|19218.3|19222.7|19221.3|19195.2|19193.8|312
1727859300000|2024-10-02 08:55:00|19220.2|19218.8|19215.7|19214.3|19225.2|19223.8|19210.2|19208.8|164
1727859600000|2024-10-02 09:00:00|19215.2|19213.8|19199.7|19198.3|19215.7|19214.3|19191.7|19190.3|282
1727859900000|2024-10-02 09:05:00|19199.2|19197.8|19195.7|19194.3|19205.2|19203.8|19193.7|19192.3|217
1727860200000|2024-10-02 09:10:00|19194.7|19193.3|19182.2|19180.8|19204.7|19203.3|19181.2|19179.8|445
1727860500000|2024-10-02 09:15:00|19182.7|19181.3|19167.2|19165.8|19182.7|19181.3|19166.7|19165.3|265
1727860800000|2024-10-02 09:20:00|19166.7|19165.3|19162.7|19161.3|19173.2|19171.8|19161.2|19159.8|265
1727861100000|2024-10-02 09:25:00|19163.2|19161.8|19175.7|19174.3|19176.7|19175.3|19156.7|19155.3|223
1727861400000|2024-10-02 09:30:00|19176.2|19174.8|19181.7|19180.3|19186.7|19185.3|19175.7|19174.3|276
1727861700000|2024-10-02 09:35:00|19182.2|19180.8|19175.2|19173.8|19184.7|19183.3|19167.2|19165.8|129
1727862000000|2024-10-02 09:40:00|19174.7|19173.3|19164.7|19163.3|19175.2|19173.8|19163.7|19162.3|149
1727862300000|2024-10-02 09:45:00|19165.2|19163.8|19154.2|19152.8|19170.7|19169.3|19153.7|19152.3|158
1727862600000|2024-10-02 09:50:00|19153.7|19152.3|19149.7|19148.3|19153.7|19152.3|19134.7|19133.3|316
1727862900000|2024-10-02 09:55:00|19150.7|19149.3|19152.2|19150.8|19156.7|19155.3|19146.7|19145.3|136
1727863200000|2024-10-02 10:00:00|19151.7|19150.3|19122.7|19121.3|19151.7|19150.3|19122.2|19120.8|437
1727863500000|2024-10-02 10:05:00|19122.2|19120.8|19127.7|19126.3|19128.2|19126.8|19117.2|19115.8|408
1727863800000|2024-10-02 10:10:00|19128.2|19126.8|19115.2|19113.8|19130.7|19129.3|19111.2|19109.8|299
1727864100000|2024-10-02 10:15:00|19114.7|19113.3|19140.7|19139.3|19140.7|19139.3|19112.2|19110.8|319
1727864400000|2024-10-02 10:20:00|19138.7|19137.3|19122.7|19121.3|19138.7|19137.3|19121.7|19120.3|229
1727864700000|2024-10-02 10:25:00|19123.2|19121.8|19140.2|19138.8|19140.2|19138.8|19119.2|19117.8|189
1727865000000|2024-10-02 10:30:00|19139.7|19138.3|19164.7|19163.3|19164.7|19163.3|19137.2|19135.8|553
1727865300000|2024-10-02 10:35:00|19164.2|19162.8|19152.2|19150.8|19170.2|19168.8|19148.7|19147.3|341
1727865600000|2024-10-02 10:40:00|19151.7|19150.3|19138.7|19137.3|19154.2|19152.8|19131.7|19130.3|197
1727865900000|2024-10-02 10:45:00|19139.2|19137.8|19144.7|19143.3|19148.7|19147.3|19131.7|19130.3|144
1727866200000|2024-10-02 10:50:00|19144.2|19142.8|19134.7|19133.3|19147.2|19145.8|19133.2|19131.8|129
1727866500000|2024-10-02 10:55:00|19134.2|19132.8|19131.7|19130.3|19135.2|19133.8|19117.7|19116.3|182
1727866800000|2024-10-02 11:00:00|19132.2|19130.8|19128.7|19127.3|19134.7|19133.3|19121.7|19120.3|186
1727867100000|2024-10-02 11:05:00|19128.2|19126.8|19086.7|19085.3|19129.7|19128.3|19084.2|19082.8|439
1727867400000|2024-10-02 11:10:00|19087.2|19085.8|19100.7|19099.3|19104.7|19103.3|19081.7|19080.3|423
1727867700000|2024-10-02 11:15:00|19101.2|19099.8|19084.7|19083.3|19101.7|19100.3|19084.2|19082.8|144
1727868000000|2024-10-02 11:20:00|19084.2|19082.8|19085.7|19084.3|19087.2|19085.8|19070.7|19069.3|284
1727868300000|2024-10-02 11:25:00|19086.2|19084.8|19100.2|19098.8|19105.2|19103.8|19085.2|19083.8|491
1727868600000|2024-10-02 11:30:00|19099.7|19098.3|19111.7|19110.3|19112.7|19111.3|19091.7|19090.3|217
1727868900000|2024-10-02 11:35:00|19112.2|19110.8|19118.7|19117.3|19127.7|19126.3|19112.2|19110.8|277
1727869200000|2024-10-02 11:40:00|19119.5|19118.1|19102.5|19101.1|19121|19119.6|19102|19100.6|149
1727869500000|2024-10-02 11:45:00|19103|19101.6|19095.5|19094.1|19106.5|19105.1|19092.5|19091.1|149
1727869800000|2024-10-02 11:50:00|19095|19093.6|19082.5|19081.1|19095.5|19094.1|19081.5|19080.1|212
1727870100000|2024-10-02 11:55:00|19082|19080.6|19077.5|19076.1|19086.5|19085.1|19075.5|19074.1|163
1727870400000|2024-10-02 12:00:00|19077|19075.6|19081.5|19080.1|19081.5|19080.1|19068.5|19067.1|329
1727870700000|2024-10-02 12:05:00|19081|19079.6|19087.5|19086.1|19087.5|19086.1|19068.5|19067.1|263
1727871000000|2024-10-02 12:10:00|19087|19085.6|19093.5|19092.1|19096.5|19095.1|19082|19080.6|204
1727871300000|2024-10-02 12:15:00|19093|19091.6|19098.5|19097.1|19108|19106.6|19088.5|19087.1|362
1727871600000|2024-10-02 12:20:00|19099|19097.6|19096.5|19095.1|19117.5|19116.1|19096|19094.6|224
1727871900000|2024-10-02 12:25:00|19096|19094.6|19089.5|19088.1|19104|19102.6|19089.5|19088.1|173
1727872200000|2024-10-02 12:30:00|19089|19087.6|19104.5|19103.1|19107|19105.6|19084|19082.6|193
1727872500000|2024-10-02 12:35:00|19105.5|19104.1|19136.5|19135.1|19137|19135.6|19098.5|19097.1|319
1727872800000|2024-10-02 12:40:00|19137|19135.6|19134.5|19133.1|19148|19146.6|19133.5|19132.1|341
1727873100000|2024-10-02 12:45:00|19136.5|19135.1|19135.5|19134.1|19141.5|19140.1|19125.5|19124.1|173
1727873400000|2024-10-02 12:50:00|19136|19134.6|19135.5|19134.1|19140|19138.6|19125|19123.6|196
1727873700000|2024-10-02 12:55:00|19135|19133.6|19132.5|19131.1|19139|19137.6|19124|19122.6|157
1727874000000|2024-10-02 13:00:00|19133|19131.6|19125.5|19124.1|19137|19135.6|19118.5|19117.1|249
1727874300000|2024-10-02 13:05:00|19125|19123.6|19115.5|19114.1|19135|19133.6|19115.5|19114.1|120
1727874600000|2024-10-02 13:10:00|19115|19113.6|19120.5|19119.1|19121|19119.6|19109.5|19108.1|153
1727874900000|2024-10-02 13:15:00|19120|19118.6|19109.5|19108.1|19121.5|19120.1|19100.5|19099.1|162
1727875200000|2024-10-02 13:20:00|19109|19107.6|19096.5|19095.1|19119|19117.6|19095|19093.6|198
1727875500000|2024-10-02 13:25:00|19097|19095.6|19114|19112.6|19120.5|19119.1|19095.5|19094.1|188
1727875800000|2024-10-02 13:30:00|19113.5|19112.1|19088.5|19087.1|19116|19114.6|19082|19080.6|376
1727876100000|2024-10-02 13:35:00|19087.5|19086.1|19090|19088.6|19112.5|19111.1|19084.5|19083.1|366
1727876400000|2024-10-02 13:40:00|19091|19089.6|19059.5|19058.1|19093.5|19092.1|19059|19057.6|492
1727876700000|2024-10-02 13:45:00|19059|19057.6|19120|19118.6|19120.5|19119.1|19059|19057.6|579
1727877000000|2024-10-02 13:50:00|19119.5|19118.1|19106|19104.6|19123.5|19122.1|19102.5|19101.1|453
1727877300000|2024-10-02 13:55:00|19105.5|19104.1|19090.5|19089.1|19120|19118.6|19086.5|19085.1|437
1727877600000|2024-10-02 14:00:00|19089.5|19088.1|19104|19102.6|19117.5|19116.1|19083.5|19082.1|506
1727877900000|2024-10-02 14:05:00|19103.5|19102.1|19105|19103.6|19111.5|19110.1|19091|19089.6|223
1727878200000|2024-10-02 14:10:00|19104.1|19102.7|19113.6|19112.2|19123.1|19121.7|19104.1|19102.7|266
1727878500000|2024-10-02 14:15:00|19112.6|19111.2|19126.1|19124.7|19126.1|19124.7|19094.1|19092.7|426
1727878800000|2024-10-02 14:20:00|19126.6|19125.2|19099.1|19097.7|19132.6|19131.2|19093.6|19092.2|350
1727879100000|2024-10-02 14:25:00|19099.6|19098.2|19110.1|19108.7|19118.6|19117.2|19091.1|19089.7|378
1727879400000|2024-10-02 14:30:00|19109.1|19107.7|19132.6|19131.2|19134.6|19133.2|19097.6|19096.2|291
1727879700000|2024-10-02 14:35:00|19132.1|19130.7|19124.6|19123.2|19138.1|19136.7|19106.6|19105.2|330
1727880000000|2024-10-02 14:40:00|19123.6|19122.2|19131.1|19129.7|19137.1|19135.7|19119.6|19118.2|256
1727880300000|2024-10-02 14:45:00|19130.1|19128.7|19158.6|19157.2|19159.1|19157.7|19126.6|19125.2|532
1727880600000|2024-10-02 14:50:00|19159.1|19157.7|19130.1|19128.7|19160.6|19159.2|19127.1|19125.7|543
1727880900000|2024-10-02 14:55:00|19130.6|19129.2|19123.6|19122.2|19143.1|19141.7|19122.1|19120.7|288
1727881200000|2024-10-02 15:00:00|19123.1|19121.7|19146.6|19145.2|19147.1|19145.7|19119.1|19117.7|260
1727881500000|2024-10-02 15:05:00|19146.1|19144.7|19134.6|19133.2|19148.6|19147.2|19127.6|19126.2|262
1727881800000|2024-10-02 15:10:00|19134.1|19132.7|19124.1|19122.7|19143.1|19141.7|19116.6|19115.2|283
1727882100000|2024-10-02 15:15:00|19123.6|19122.2|19142.6|19141.2|19146.6|19145.2|19122.6|19121.2|281
1727882400000|2024-10-02 15:20:00|19143.1|19141.7|19138.6|19137.2|19145.1|19143.7|19128.1|19126.7|490
1727882700000|2024-10-02 15:25:00|19139.1|19137.7|19152.6|19151.2|19152.6|19151.2|19135.6|19134.2|526
1727883000000|2024-10-02 15:30:00|19153.3|19150.5|19158.8|19156|19161.8|19159|19151.8|19149|672
1727883300000|2024-10-02 15:35:00|19157.8|19155|19171.3|19168.5|19171.8|19169|19155.8|19153|459
1727883600000|2024-10-02 15:40:00|19170.8|19168|19180.8|19178|19181.8|19179|19165.3|19162.5|242
1727883900000|2024-10-02 15:45:00|19180.3|19177.5|19182.3|19179.5|19183.3|19180.5|19175.8|19173|596
1727884200000|2024-10-02 15:50:00|19182.8|19180|19174.3|19171.5|19184.3|19181.5|19169.8|19167|153
1727884500000|2024-10-02 15:55:00|19174.8|19172|19182.3|19179.5|19182.8|19180|19170.8|19168|171
1727884800000|2024-10-02 16:00:00|19181.3|19178.5|19183.8|19181|19186.8|19184|19177.8|19175|107
1727885100000|2024-10-02 16:05:00|19184.3|19181.5|19183.3|19180.5|19188.8|19186|19179.8|19177|88
1727885400000|2024-10-02 16:10:00|19182.8|19180|19184.3|19181.5|19187.3|19184.5|19179.8|19177|46
1727885700000|2024-10-02 16:15:00|19184.8|19182|19170.3|19167.5|19185.3|19182.5|19168.3|19165.5|150
1727886000000|2024-10-02 16:20:00|19169.8|19167|19177.3|19174.5|19178.3|19175.5|19166.8|19164|84
1727886300000|2024-10-02 16:25:00|19177.8|19175|19177.8|19175|19184.8|19182|19176.3|19173.5|91
1727886600000|2024-10-02 16:30:00|19178.8|19176|19167.8|19165|19178.8|19176|19165.8|19163|57
1727886900000|2024-10-02 16:35:00|19167.3|19164.5|19167.8|19165|19168.8|19166|19164.3|19161.5|75
1727887200000|2024-10-02 16:40:00|19168.3|19165.5|19162.3|19159.5|19169.8|19167|19161.3|19158.5|106
1727887500000|2024-10-02 16:45:00|19161.8|19159|19154.8|19152|19165.8|19163|19154.3|19151.5|118
1727887800000|2024-10-02 16:50:00|19154.3|19151.5|19156.3|19153.5|19159.3|19156.5|19153.3|19150.5|58
1727888100000|2024-10-02 16:55:00|19155.8|19153|19131.3|19128.5|19156.3|19153.5|19130.8|19128|143
1727888400000|2024-10-02 17:00:00|19130.3|19127.5|19135.8|19133|19141.3|19138.5|19129.3|19126.5|68
1727888700000|2024-10-02 17:05:00|19135.3|19132.5|19132.3|19129.5|19135.8|19133|19128.3|19125.5|38
1727889000000|2024-10-02 17:10:00|19132.8|19130|19138.3|19135.5|19139.3|19136.5|19125.8|19123|111
1727889300000|2024-10-02 17:15:00|19137.3|19134.5|19134.3|19131.5|19137.3|19134.5|19131.3|19128.5|87
1727889600000|2024-10-02 17:20:00|19133.8|19131|19136.8|19134|19140.8|19138|19132.8|19130|71
1727889900000|2024-10-02 17:25:00|19136.3|19133.5|19148.3|19145.5|19153.8|19151|19135.3|19132.5|86
1727890200000|2024-10-02 17:30:00|19146.8|19144|19133.3|19130.5|19149.3|19146.5|19133.3|19130.5|145
1727890500000|2024-10-02 17:35:00|19133.8|19131|19148.8|19146|19149.3|19146.5|19130.8|19128|69
1727890800000|2024-10-02 17:40:00|19149.8|19147|19147.8|19145|19150.8|19148|19143.3|19140.5|54
1727891100000|2024-10-02 17:45:00|19147.3|19144.5|19159.3|19156.5|19159.8|19157|19146.8|19144|84
1727891400000|2024-10-02 17:50:00|19159.8|19157|19163.8|19161|19166.8|19164|19158.3|19155.5|60
1727891700000|2024-10-02 17:55:00|19164.3|19161.5|19165.8|19163|19168.3|19165.5|19161.8|19159|68
1727892000000|2024-10-02 18:00:00|19165.3|19162.5|19168.8|19166|19172.3|19169.5|19165.3|19162.5|74
1727892300000|2024-10-02 18:05:00|19169.3|19166.5|19170.3|19167.5|19170.8|19168|19166.8|19164|34
1727892600000|2024-10-02 18:10:00|19169.8|19167|19167.8|19165|19171.8|19169|19166.8|19164|39
1727892900000|2024-10-02 18:15:00|19167.3|19164.5|19170.3|19167.5|19173.3|19170.5|19166.8|19164|44
1727893200000|2024-10-02 18:20:00|19169.8|19167|19160.8|19158|19170.8|19168|19160.3|19157.5|49
1727893500000|2024-10-02 18:25:00|19161.3|19158.5|19156.3|19153.5|19167.3|19164.5|19138.8|19136|135
1727893800000|2024-10-02 18:30:00|19155.8|19153|19160.3|19157.5|19162.8|19160|19150.3|19147.5|47
1727894100000|2024-10-02 18:35:00|19159.8|19157|19158.3|19155.5|19160.3|19157.5|19154.3|19151.5|17
1727894400000|2024-10-02 18:40:00|19157.8|19155|19165.3|19162.5|19165.3|19162.5|19157.3|19154.5|29
1727894700000|2024-10-02 18:45:00|19164.8|19162|19163.8|19161|19164.8|19162|19159.8|19157|25
1727895000000|2024-10-02 18:50:00|19164.3|19161.5|19159.8|19157|19165.8|19163|19157.8|19155|26
1727895300000|2024-10-02 18:55:00|19160.3|19157.5|19159.3|19156.5|19162.8|19160|19157.3|19154.5|43
1727895600000|2024-10-02 19:00:00|19160.8|19158|19166.8|19164|19168.8|19166|19160.3|19157.5|56
1727895900000|2024-10-02 19:05:00|19166.3|19163.5|19167.3|19164.5|19168.3|19165.5|19162.8|19160|36
1727896200000|2024-10-02 19:10:00|19167.8|19165|19166.3|19163.5|19169.8|19167|19164.8|19162|26
1727896500000|2024-10-02 19:15:00|19165.8|19163|19162.8|19160|19166.3|19163.5|19160.8|19158|31
1727896800000|2024-10-02 19:20:00|19162.3|19159.5|19158.8|19156|19164.8|19162|19156.8|19154|57
1727897100000|2024-10-02 19:25:00|19158.3|19155.5|19158.8|19156|19160.3|19157.5|19155.3|19152.5|29
1727897400000|2024-10-02 19:30:00|19159.3|19156.5|19156.8|19154|19159.3|19156.5|19151.8|19149|87
1727897700000|2024-10-02 19:35:00|19157.3|19154.5|19160.8|19158|19163.8|19161|19156.3|19153.5|136
1727898000000|2024-10-02 19:40:00|19161.3|19158.5|19159.3|19156.5|19161.8|19159|19154.3|19151.5|60
1727898300000|2024-10-02 19:45:00|19159.8|19157|19162.8|19160|19163.8|19161|19158.8|19156|45
1727898600000|2024-10-02 19:50:00|19161.8|19159|19149.8|19147|19161.8|19159|19149.3|19146.5|179
1727898900000|2024-10-02 19:55:00|19149.3|19146.5|19147.8|19145|19160.3|19157.5|19146.8|19144|211
1727899200000|2024-10-02 20:00:00|19148.9|19141.9|19148.9|19141.9|19148.9|19141.9|19148.9|19141.9|10
1727904900000|2024-10-02 21:35:00|19149.8|19142.8|19149.8|19142.8|19149.8|19142.8|19149.8|19142.8|0
1727905500000|2024-10-02 21:45:00|19148.8|19141.8|19148.8|19141.8|19148.8|19141.8|19148.8|19141.8|0
1727907000000|2024-10-02 22:10:00|19145.8|19138.8|19145.8|19138.8|19145.8|19138.8|19145.8|19138.8|0
1727907300000|2024-10-02 22:15:00|19143.8|19136.8|19143.8|19136.8|19143.8|19136.8|19143.8|19136.8|0
1727910000000|2024-10-02 23:00:00|19144.8|19137.8|19144.8|19137.8|19144.8|19137.8|19144.8|19137.8|0
1727914200000|2024-10-03 00:10:00|19141.8|19134.8|19141.8|19134.8|19141.8|19134.8|19141.8|19134.8|0
1727914500000|2024-10-03 00:15:00|19139.8|19132.8|19125.3|19120.3|19145.3|19140.3|19117.3|19112.3|85
1727914800000|2024-10-03 00:20:00|19124.8|19119.8|19135.8|19130.8|19137.3|19132.3|19124.3|19119.3|10
1727915100000|2024-10-03 00:25:00|19136.3|19131.3|19126.8|19121.8|19136.8|19131.8|19126.3|19121.3|18
1727915400000|2024-10-03 00:30:00|19127.3|19122.3|19130.3|19125.3|19131.8|19126.8|19121.3|19116.3|12
1727915700000|2024-10-03 00:35:00|19129.8|19124.8|19131.8|19126.8|19132.8|19127.8|19127.8|19122.8|10
1727916000000|2024-10-03 00:40:00|19132.3|19127.3|19132.3|19127.3|19132.8|19127.8|19130.3|19125.3|11
1727916300000|2024-10-03 00:45:00|19131.8|19126.8|19129.3|19124.3|19132.3|19127.3|19128.8|19123.8|4
1727916600000|2024-10-03 00:50:00|19127.8|19122.8|19123.8|19118.8|19131.3|19126.3|19122.8|19117.8|10
1727916900000|2024-10-03 00:55:00|19123.3|19118.3|19130.3|19125.3|19130.3|19125.3|19120.3|19115.3|16
1727917200000|2024-10-03 01:00:00|19129.8|19124.8|19133.8|19128.8|19136.8|19131.8|19129.8|19124.8|32
1727917500000|2024-10-03 01:05:00|19134.3|19129.3|19109.3|19104.3|19135.3|19130.3|19109.3|19104.3|34
1727917800000|2024-10-03 01:10:00|19109.8|19104.8|19111.3|19106.3|19115.3|19110.3|19109.3|19104.3|6
1727918100000|2024-10-03 01:15:00|19111.8|19106.8|19121.3|19116.3|19124.3|19119.3|19111.8|19106.8|9
1727918400000|2024-10-03 01:20:00|19120.8|19115.8|19120.8|19115.8|19122.3|19117.3|19119.3|19114.3|9
1727918700000|2024-10-03 01:25:00|19120.3|19115.3|19111.8|19106.8|19121.8|19116.8|19109.3|19104.3|8
1727919000000|2024-10-03 01:30:00|19112.3|19107.3|19099.8|19094.8|19112.3|19107.3|19098.3|19093.3|16
1727919300000|2024-10-03 01:35:00|19098.8|19093.8|19095.8|19090.8|19099.8|19094.8|19091.8|19086.8|24
1727919600000|2024-10-03 01:40:00|19095.3|19090.3|19092.8|19087.8|19097.3|19092.3|19090.3|19085.3|17
1727919900000|2024-10-03 01:45:00|19092.3|19087.3|19094.3|19089.3|19094.8|19089.8|19086.8|19081.8|12
1727920200000|2024-10-03 01:50:00|19093.8|19088.8|19097.8|19092.8|19098.8|19093.8|19089.8|19084.8|12
1727920500000|2024-10-03 01:55:00|19098.3|19093.3|19101.3|19096.3|19104.3|19099.3|19098.3|19093.3|9
1727920800000|2024-10-03 02:00:00|19099.8|19094.8|19090.3|19085.3|19099.8|19094.8|19089.8|19084.8|13
1727921100000|2024-10-03 02:05:00|19089.8|19084.8|19089.3|19084.3|19094.8|19089.8|19087.8|19082.8|17
1727921400000|2024-10-03 02:10:00|19088.8|19083.8|19087.3|19082.3|19090.8|19085.8|19079.3|19074.3|18
1727921700000|2024-10-03 02:15:00|19087.8|19082.8|19079.8|19074.8|19088.8|19083.8|19074.8|19069.8|9
1727922000000|2024-10-03 02:20:00|19080.3|19075.3|19087.3|19082.3|19089.3|19084.3|19080.3|19075.3|18
1727922300000|2024-10-03 02:25:00|19086.8|19081.8|19097.3|19092.3|19097.3|19092.3|19085.8|19080.8|7
1727922600000|2024-10-03 02:30:00|19097.8|19092.8|19088.3|19083.3|19099.8|19094.8|19088.3|19083.3|14
1727922900000|2024-10-03 02:35:00|19087.8|19082.8|19085.8|19080.8|19093.8|19088.8|19085.8|19080.8|5
1727923200000|2024-10-03 02:40:00|19086.3|19081.3|19085.8|19080.8|19090.3|19085.3|19085.3|19080.3|18
1727923500000|2024-10-03 02:45:00|19086.3|19081.3|19090.3|19085.3|19094.8|19089.8|19086.3|19081.3|10
1727923800000|2024-10-03 02:50:00|19089.8|19084.8|19075.3|19070.3|19090.3|19085.3|19074.3|19069.3|31
1727924100000|2024-10-03 02:55:00|19076.8|19071.8|19075.8|19070.8|19080.8|19075.8|19071.8|19066.8|18
1727924400000|2024-10-03 03:00:00|19075.3|19070.3|19071.8|19066.8|19079.8|19074.8|19071.8|19066.8|8
1727924700000|2024-10-03 03:05:00|19072.3|19067.3|19075.8|19070.8|19080.3|19075.3|19070.8|19065.8|15
1727925000000|2024-10-03 03:10:00|19076.3|19071.3|19084.8|19079.8|19085.3|19080.3|19076.3|19071.3|18
1727925300000|2024-10-03 03:15:00|19085.3|19080.3|19086.8|19081.8|19089.3|19084.3|19083.8|19078.8|23
1727925600000|2024-10-03 03:20:00|19089.3|19084.3|19096.8|19091.8|19097.3|19092.3|19088.3|19083.3|28
1727925900000|2024-10-03 03:25:00|19096.3|19091.3|19088.8|19083.8|19096.8|19091.8|19087.3|19082.3|16
1727926200000|2024-10-03 03:30:00|19089.3|19084.3|19078.3|19073.3|19092.3|19087.3|19075.8|19070.8|18
1727926500000|2024-10-03 03:35:00|19078.8|19073.8|19072.3|19067.3|19084.3|19079.3|19066.3|19061.3|28
1727926800000|2024-10-03 03:40:00|19071.8|19066.8|19067.3|19062.3|19075.3|19070.3|19063.8|19058.8|13
1727927100000|2024-10-03 03:45:00|19067.8|19062.8|19066.8|19061.8|19072.8|19067.8|19065.3|19060.3|10
1727927400000|2024-10-03 03:50:00|19067.3|19062.3|19061.8|19056.8|19067.3|19062.3|19059.3|19054.3|30
1727927700000|2024-10-03 03:55:00|19061.3|19056.3|19065.8|19060.8|19067.8|19062.8|19061.3|19056.3|12
1727928000000|2024-10-03 04:00:00|19066.3|19061.3|19070.8|19065.8|19072.3|19067.3|19065.3|19060.3|12
1727928300000|2024-10-03 04:05:00|19070.3|19065.3|19068.8|19063.8|19072.8|19067.8|19068.3|19063.3|13
1727928600000|2024-10-03 04:10:00|19068.3|19063.3|19069.8|19064.8|19071.3|19066.3|19066.8|19061.8|18
1727928900000|2024-10-03 04:15:00|19069.3|19064.3|19069.8|19064.8|19071.3|19066.3|19068.3|19063.3|14
1727929200000|2024-10-03 04:20:00|19070.3|19065.3|19068.3|19063.3|19071.3|19066.3|19064.8|19059.8|27
1727929500000|2024-10-03 04:25:00|19067.8|19062.8|19064.8|19059.8|19067.8|19062.8|19063.3|19058.3|8
1727929800000|2024-10-03 04:30:00|19064.3|19059.3|19066.8|19061.8|19069.8|19064.8|19063.8|19058.8|6
1727930100000|2024-10-03 04:35:00|19066.3|19061.3|19065.3|19060.3|19071.3|19066.3|19062.8|19057.8|19
1727930400000|2024-10-03 04:40:00|19065.8|19060.8|19054.3|19049.3|19065.8|19060.8|19052.3|19047.3|18
1727930700000|2024-10-03 04:45:00|19052.8|19047.8|19045.8|19040.8|19053.8|19048.8|19042.3|19037.3|57
1727931000000|2024-10-03 04:50:00|19040.3|19035.3|19038.8|19033.8|19042.8|19037.8|19026.8|19021.8|102
1727931300000|2024-10-03 04:55:00|19040.8|19035.8|19048.8|19043.8|19054.3|19049.3|19039.8|19034.8|27
1727931600000|2024-10-03 05:00:00|19049.3|19044.3|19047.3|19042.3|19062.3|19057.3|19046.3|19041.3|34
1727931900000|2024-10-03 05:05:00|19047.8|19042.8|19054.8|19049.8|19060.3|19055.3|19046.8|19041.8|24
1727932200000|2024-10-03 05:10:00|19054.3|19049.3|19054.8|19049.8|19058.3|19053.3|19050.8|19045.8|4
1727932500000|2024-10-03 05:15:00|19054.3|19049.3|19058.3|19053.3|19062.8|19057.8|19053.3|19048.3|21
1727932800000|2024-10-03 05:20:00|19057.8|19052.8|19056.3|19051.3|19062.8|19057.8|19050.8|19045.8|29
1727933100000|2024-10-03 05:25:00|19056.8|19051.8|19054.3|19049.3|19057.8|19052.8|19049.3|19044.3|34
1727933400000|2024-10-03 05:30:00|19054.8|19049.8|19056.3|19051.3|19059.3|19054.3|19049.8|19044.8|34
1727933700000|2024-10-03 05:35:00|19055.8|19050.8|19062.3|19057.3|19062.8|19057.8|19054.3|19049.3|11
1727934000000|2024-10-03 05:40:00|19063.8|19058.8|19053.3|19048.3|19064.8|19059.8|19051.3|19046.3|35
1727934300000|2024-10-03 05:45:00|19052.8|19047.8|19053.3|19048.3|19053.8|19048.8|19046.3|19041.3|36
1727934600000|2024-10-03 05:50:00|19052.8|19047.8|19044.8|19039.8|19059.8|19054.8|19044.3|19039.3|35
1727934900000|2024-10-03 05:55:00|19045.3|19040.3|19041.8|19036.8|19049.8|19044.8|19040.8|19035.8|14
1727935200000|2024-10-03 06:00:00|19040.7|19037.9|19063.2|19060.4|19068.7|19065.9|19035.7|19032.9|227
1727935500000|2024-10-03 06:05:00|19063.7|19060.9|19084.2|19081.4|19086.2|19083.4|19062.7|19059.9|201
1727935800000|2024-10-03 06:10:00|19084.7|19081.9|19075.2|19072.4|19087.2|19084.4|19072.2|19069.4|73
1727936100000|2024-10-03 06:15:00|19075.7|19072.9|19067.2|19064.4|19079.2|19076.4|19065.2|19062.4|138
1727936400000|2024-10-03 06:20:00|19067.7|19064.9|19066.7|19063.9|19071.7|19068.9|19063.7|19060.9|85
1727936700000|2024-10-03 06:25:00|19068.2|19065.4|19066.2|19063.4|19069.7|19066.9|19059.7|19056.9|119
1727937000000|2024-10-03 06:30:00|19067.7|19064.9|19075.2|19072.4|19075.7|19072.9|19066.2|19063.4|156
1727937300000|2024-10-03 06:35:00|19075.7|19072.9|19064.2|19061.4|19075.7|19072.9|19062.2|19059.4|139
1727937600000|2024-10-03 06:40:00|19063.7|19060.9|19072.2|19069.4|19072.2|19069.4|19063.2|19060.4|97
1727937900000|2024-10-03 06:45:00|19072.7|19069.9|19078.2|19075.4|19083.7|19080.9|19072.7|19069.9|243
1727938200000|2024-10-03 06:50:00|19078.7|19075.9|19091.7|19088.9|19092.2|19089.4|19077.2|19074.4|180
1727938500000|2024-10-03 06:55:00|19091.2|19088.4|19081.7|19078.9|19095.7|19092.9|19078.2|19075.4|246
1727938800000|2024-10-03 07:00:00|19081|19079.6|19086.5|19085.1|19092.5|19091.1|19065.5|19064.1|869
1727939100000|2024-10-03 07:05:00|19086|19084.6|19093|19091.6|19095.5|19094.1|19081|19079.6|335
1727939400000|2024-10-03 07:10:00|19093.5|19092.1|19068.5|19067.1|19100.5|19099.1|19068.5|19067.1|337
1727939700000|2024-10-03 07:15:00|19074.5|19073.1|19061.5|19060.1|19076.5|19075.1|19039.5|19038.1|611
1727940000000|2024-10-03 07:20:00|19062|19060.6|19056.5|19055.1|19080.5|19079.1|19051.5|19050.1|353
1727940300000|2024-10-03 07:25:00|19056|19054.6|19047.5|19046.1|19062|19060.6|19045.5|19044.1|291
1727940600000|2024-10-03 07:30:00|19048|19046.6|19049|19047.6|19057.5|19056.1|19029|19027.6|620
1727940900000|2024-10-03 07:35:00|19048.5|19047.1|19015.5|19014.1|19053.5|19052.1|19015.5|19014.1|505
1727941200000|2024-10-03 07:40:00|19015|19013.6|19018|19016.6|19030|19028.6|19008.5|19007.1|524
1727941500000|2024-10-03 07:45:00|19012|19010.6|18992|18990.6|19012.5|19011.1|18986|18984.6|551
1727941800000|2024-10-03 07:50:00|18991.5|18990.1|19003.2|19001.8|19013.7|19012.3|18979.2|18977.8|632
1727942100000|2024-10-03 07:55:00|19002.7|19001.3|18994.7|18993.3|19004.2|19002.8|18982.2|18980.8|384
1727942400000|2024-10-03 08:00:00|18994.2|18992.8|19009.7|19008.3|19013.2|19011.8|18981.7|18980.3|542
1727942700000|2024-10-03 08:05:00|19010.2|19008.8|19002.7|19001.3|19010.2|19008.8|18992.2|18990.8|369
1727943000000|2024-10-03 08:10:00|19002.2|19000.8|19002.7|19001.3|19004.7|19003.3|18981.2|18979.8|335
1727943300000|2024-10-03 08:15:00|19003.2|19001.8|19014.7|19013.3|19020.2|19018.8|19003.2|19001.8|330
1727943600000|2024-10-03 08:20:00|19013.7|19012.3|18989.7|18988.3|19014.2|19012.8|18983.2|18981.8|282
1727943900000|2024-10-03 08:25:00|18989.2|18987.8|18996.7|18995.3|19011.7|19010.3|18986.2|18984.8|187
1727944200000|2024-10-03 08:30:00|18996.2|18994.8|18986.7|18985.3|19002.2|19000.8|18985.2|18983.8|211
1727944500000|2024-10-03 08:35:00|18986.2|18984.8|19007.7|19006.3|19008.7|19007.3|18981.7|18980.3|197
1727944800000|2024-10-03 08:40:00|19008.2|19006.8|19014.7|19013.3|19020.2|19018.8|19005.7|19004.3|232
1727945100000|2024-10-03 08:45:00|19015.2|19013.8|19014.7|19013.3|19033.7|19032.3|19011.2|19009.8|270
1727945400000|2024-10-03 08:50:00|19014.2|19012.8|19028.7|19027.3|19030.7|19029.3|19011.7|19010.3|149
1727945700000|2024-10-03 08:55:00|19028.2|19026.8|19032.2|19030.8|19035.2|19033.8|19024.2|19022.8|191
1727946000000|2024-10-03 09:00:00|19032.7|19031.3|19019.7|19018.3|19035.2|19033.8|19018.7|19017.3|233
1727946300000|2024-10-03 09:05:00|19019.2|19017.8|19025.7|19024.3|19026.7|19025.3|19013.7|19012.3|177
1727946600000|2024-10-03 09:10:00|19025.2|19023.8|19042.7|19041.3|19043.2|19041.8|19025.2|19023.8|189
1727946900000|2024-10-03 09:15:00|19040.7|19039.3|19038.2|19036.8|19048.2|19046.8|19034.2|19032.8|210
1727947200000|2024-10-03 09:20:00|19038.7|19037.3|19047.2|19045.8|19051.2|19049.8|19035.7|19034.3|148
1727947500000|2024-10-03 09:25:00|19047.7|19046.3|19041.7|19040.3|19054.2|19052.8|19038.2|19036.8|169
1727947800000|2024-10-03 09:30:00|19042.2|19040.8|19051.2|19049.8|19052.2|19050.8|19039.7|19038.3|137
1727948100000|2024-10-03 09:35:00|19051.7|19050.3|19044.7|19043.3|19058.7|19057.3|19043.2|19041.8|254
1727948400000|2024-10-03 09:40:00|19044.2|19042.8|19045.7|19044.3|19050.7|19049.3|19034.7|19033.3|252
1727948700000|2024-10-03 09:45:00|19046.2|19044.8|19044.7|19043.3|19051.7|19050.3|19040.7|19039.3|129
1727949000000|2024-10-03 09:50:00|19045.2|19043.8|19038.7|19037.3|19048.2|19046.8|19038.7|19037.3|128
1727949300000|2024-10-03 09:55:00|19039.2|19037.8|19047.7|19046.3|19057.2|19055.8|19039.2|19037.8|184
1727949600000|2024-10-03 10:00:00|19048.2|19046.8|19054.2|19052.8|19056.2|19054.8|19047.7|19046.3|108
1727949900000|2024-10-03 10:05:00|19053.7|19052.3|19047.7|19046.3|19055.7|19054.3|19041.2|19039.8|120
1727950200000|2024-10-03 10:10:00|19048.2|19046.8|19033.2|19031.8|19048.2|19046.8|19033.2|19031.8|113
1727950500000|2024-10-03 10:15:00|19032.7|19031.3|19043.7|19042.3|19044.2|19042.8|19032.7|19031.3|79
1727950800000|2024-10-03 10:20:00|19044.2|19042.8|19067.7|19066.3|19068.2|19066.8|19043.7|19042.3|382
1727951100000|2024-10-03 10:25:00|19067.2|19065.8|19065.7|19064.3|19070.7|19069.3|19058.2|19056.8|168
1727951400000|2024-10-03 10:30:00|19066.2|19064.8|19072.7|19071.3|19074.7|19073.3|19064.7|19063.3|163
1727951700000|2024-10-03 10:35:00|19072.2|19070.8|19066.2|19064.8|19072.2|19070.8|19058.7|19057.3|96
1727952000000|2024-10-03 10:40:00|19065.2|19063.8|19065.7|19064.3|19073.2|19071.8|19064.7|19063.3|121
1727952300000|2024-10-03 10:45:00|19065.2|19063.8|19072.7|19071.3|19072.7|19071.3|19064.7|19063.3|92
1727952600000|2024-10-03 10:50:00|19072.2|19070.8|19079.7|19078.3|19086.2|19084.8|19071.7|19070.3|184
1727952900000|2024-10-03 10:55:00|19079.2|19077.8|19079.7|19078.3|19080.2|19078.8|19075.2|19073.8|79
1727953200000|2024-10-03 11:00:00|19080.7|19079.3|19089.2|19087.8|19092.2|19090.8|19080.7|19079.3|196
1727953500000|2024-10-03 11:05:00|19089.7|19088.3|19085.7|19084.3|19094.2|19092.8|19084.2|19082.8|109
1727953800000|2024-10-03 11:10:00|19086.2|19084.8|19081.7|19080.3|19090.7|19089.3|19077.7|19076.3|142
1727954100000|2024-10-03 11:15:00|19081.2|19079.8|19083.7|19082.3|19084.7|19083.3|19076.2|19074.8|127
1727954400000|2024-10-03 11:20:00|19084.2|19082.8|19093.7|19092.3|19095.7|19094.3|19083.7|19082.3|131
1727954700000|2024-10-03 11:25:00|19093.2|19091.8|19107.7|19106.3|19110.7|19109.3|19092.7|19091.3|319
1727955000000|2024-10-03 11:30:00|19107.2|19105.8|19092.7|19091.3|19110.2|19108.8|19089.7|19088.3|229
1727955300000|2024-10-03 11:35:00|19093.2|19091.8|19105.7|19104.3|19106.7|19105.3|19091.2|19089.8|163
1727955600000|2024-10-03 11:40:00|19106.2|19104.8|19109.6|19108.2|19112.6|19111.2|19099.7|19098.3|221
1727955900000|2024-10-03 11:45:00|19109.1|19107.7|19101.6|19100.2|19110.1|19108.7|19101.6|19100.2|195
1727956200000|2024-10-03 11:50:00|19102.1|19100.7|19090.1|19088.7|19104.1|19102.7|19090.1|19088.7|190
1727956500000|2024-10-03 11:55:00|19090.6|19089.2|19100.1|19098.7|19101.6|19100.2|19090.1|19088.7|69
1727956800000|2024-10-03 12:00:00|19100.6|19099.2|19089.1|19087.7|19104.6|19103.2|19088.6|19087.2|121
1727957100000|2024-10-03 12:05:00|19089.6|19088.2|19078.1|19076.7|19090.1|19088.7|19069.1|19067.7|283
1727957400000|2024-10-03 12:10:00|19078.6|19077.2|19063.6|19062.2|19082.1|19080.7|19058.6|19057.2|377
1727957700000|2024-10-03 12:15:00|19064.1|19062.7|19058.1|19056.7|19074.6|19073.2|19055.1|19053.7|294
1727958000000|2024-10-03 12:20:00|19057.6|19056.2|19048.6|19047.2|19062.6|19061.2|19037.6|19036.2|354
1727958300000|2024-10-03 12:25:00|19049.1|19047.7|19052.1|19050.7|19055.6|19054.2|19045.1|19043.7|173
1727958600000|2024-10-03 12:30:00|19051.6|19050.2|19035.1|19033.7|19054.1|19052.7|19034.1|19032.7|354
1727958900000|2024-10-03 12:35:00|19035.6|19034.2|19029.1|19027.7|19038.1|19036.7|19024.6|19023.2|247
1727959200000|2024-10-03 12:40:00|19028.6|19027.2|19041.6|19040.2|19048.1|19046.7|19024.6|19023.2|311
1727959500000|2024-10-03 12:45:00|19043.1|19041.7|19037.1|19035.7|19046.6|19045.2|19028.6|19027.2|153
1727959800000|2024-10-03 12:50:00|19036.6|19035.2|19030.1|19028.7|19041.1|19039.7|19023.1|19021.7|127
1727960100000|2024-10-03 12:55:00|19029.6|19028.2|19033.6|19032.2|19038.6|19037.2|19026.1|19024.7|279
1727960400000|2024-10-03 13:00:00|19032.1|19030.7|19038.1|19036.7|19042.6|19041.2|19030.1|19028.7|220
1727960700000|2024-10-03 13:05:00|19037.6|19036.2|19040.1|19038.7|19058.1|19056.7|19037.6|19036.2|280
1727961000000|2024-10-03 13:10:00|19039.6|19038.2|19037.6|19036.2|19044.1|19042.7|19037.1|19035.7|85
1727961300000|2024-10-03 13:15:00|19039.1|19037.7|19048.1|19046.7|19049.6|19048.2|19029.1|19027.7|229
1727961600000|2024-10-03 13:20:00|19048.6|19047.2|19037.1|19035.7|19049.6|19048.2|19036.6|19035.2|154
1727961900000|2024-10-03 13:25:00|19036.6|19035.2|19035.1|19033.7|19042.1|19040.7|19032.1|19030.7|210
1727962200000|2024-10-03 13:30:00|19035.6|19034.2|19024.1|19022.7|19043.1|19041.7|19004.6|19003.2|579
1727962500000|2024-10-03 13:35:00|19023.6|19022.2|19013.6|19012.2|19029.1|19027.7|19000.1|18998.7|577
1727962800000|2024-10-03 13:40:00|19014.1|19012.7|19012.6|19011.2|19028.6|19027.2|19009.1|19007.7|293
1727963100000|2024-10-03 13:45:00|19013.1|19011.7|18998.6|18997.2|19016.1|19014.7|18990.1|18988.7|444
1727963400000|2024-10-03 13:50:00|19000.1|18998.7|19000.1|18998.7|19003.6|19002.2|18984.1|18982.7|479
1727963700000|2024-10-03 13:55:00|18999.6|18998.2|19005.1|19003.7|19008.6|19007.2|18994.6|18993.2|279
1727964000000|2024-10-03 14:00:00|19009.6|19008.2|19029.1|19027.7|19034.1|19032.7|19005.6|19004.2|685
1727964300000|2024-10-03 14:05:00|19029.6|19028.2|19038.1|19036.7|19039.6|19038.2|19023.6|19022.2|316
1727964600000|2024-10-03 14:10:00|19038.6|19037.2|19010.6|19009.2|19067.1|19065.7|18997.6|18996.2|1299
1727964900000|2024-10-03 14:15:00|19011.1|19009.7|19013.6|19012.2|19046.1|19044.7|19006.1|19004.7|653
1727965200000|2024-10-03 14:20:00|19014.1|19012.7|18997.1|18995.7|19027.6|19026.2|18983.6|18982.2|597
1727965500000|2024-10-03 14:25:00|18997.6|18996.2|18989.6|18988.2|19004.6|19003.2|18982.1|18980.7|625
1727965800000|2024-10-03 14:30:00|18989.1|18987.7|18995.6|18994.2|19002.1|19000.7|18962.6|18961.2|1045
1727966100000|2024-10-03 14:35:00|18996.1|18994.7|18992.1|18990.7|19002.6|19001.2|18982.1|18980.7|306
1727966400000|2024-10-03 14:40:00|18991.6|18990.2|18982.1|18980.7|18997.1|18995.7|18963.6|18962.2|702
1727966700000|2024-10-03 14:45:00|18981.6|18980.2|18980.1|18978.7|19001.1|18999.7|18974.6|18973.2|437
1727967000000|2024-10-03 14:50:00|18979.6|18978.2|19004.6|19003.2|19008.6|19007.2|18977.6|18976.2|440
1727967300000|2024-10-03 14:55:00|19005.1|19003.7|18982.6|18981.2|19007.6|19006.2|18977.1|18975.7|360
1727967600000|2024-10-03 15:00:00|18983.6|18982.2|18968.6|18967.2|18985.6|18984.2|18961.1|18959.7|431
1727967900000|2024-10-03 15:05:00|18968.1|18966.7|18983.6|18982.2|18997.6|18996.2|18964.6|18963.2|472
1727968200000|2024-10-03 15:10:00|18984.1|18982.7|18988.6|18987.2|18988.6|18987.2|18972.6|18971.2|280
1727968500000|2024-10-03 15:15:00|18988.1|18986.7|18986.6|18985.2|18997.6|18996.2|18983.1|18981.7|355
1727968800000|2024-10-03 15:20:00|18986.1|18984.7|19000.6|18999.2|19004.6|19003.2|18983.6|18982.2|302
1727969100000|2024-10-03 15:25:00|19000.1|18998.7|18993.1|18991.7|19000.6|18999.2|18981.6|18980.2|694
1727969400000|2024-10-03 15:30:00|18993.8|18991|19009.3|19006.5|19013.8|19011|18992.8|18990|1043
1727969700000|2024-10-03 15:35:00|19010.3|19007.5|19013.3|19010.5|19019.8|19017|19009.3|19006.5|678
1727970000000|2024-10-03 15:40:00|19012.8|19010|19034.3|19031.5|19035.3|19032.5|19012.8|19010|256
1727970300000|2024-10-03 15:45:00|19033.8|19031|19029.3|19026.5|19036.3|19033.5|19028.3|19025.5|156
1727970600000|2024-10-03 15:50:00|19029.8|19027|19039.3|19036.5|19046.3|19043.5|19029.3|19026.5|276
1727970900000|2024-10-03 15:55:00|19039.8|19037|19030.3|19027.5|19041.3|19038.5|19027.3|19024.5|177
1727971200000|2024-10-03 16:00:00|19030.8|19028|19030.8|19028|19037.3|19034.5|19029.8|19027|74
1727971500000|2024-10-03 16:05:00|19031.8|19029|19038.8|19036|19040.3|19037.5|19028.8|19026|142
1727971800000|2024-10-03 16:10:00|19038.3|19035.5|19040.3|19037.5|19045.3|19042.5|19037.8|19035|87
1727972100000|2024-10-03 16:15:00|19039.8|19037|19036.8|19034|19040.8|19038|19031.3|19028.5|85
1727972400000|2024-10-03 16:20:00|19036.3|19033.5|19039.8|19037|19042.3|19039.5|19034.8|19032|68
1727972700000|2024-10-03 16:25:00|19040.3|19037.5|19036.3|19033.5|19042.3|19039.5|19034.8|19032|87
1727973000000|2024-10-03 16:30:00|19036.8|19034|19032.8|19030|19037.3|19034.5|19027.8|19025|78
1727973300000|2024-10-03 16:35:00|19033.3|19030.5|19024.8|19022|19035.8|19033|19024.3|19021.5|99
1727973600000|2024-10-03 16:40:00|19024.3|19021.5|19009.8|19007|19025.8|19023|19003.8|19001|140
1727973900000|2024-10-03 16:45:00|19008.8|19006|18997.3|18994.5|19010.3|19007.5|18992.8|18990|128
1727974200000|2024-10-03 16:50:00|18996.8|18994|18992.8|18990|19001.8|18999|18987.3|18984.5|129
1727974500000|2024-10-03 16:55:00|18992.3|18989.5|18996.3|18993.5|19009.8|19007|18991.8|18989|111
1727974800000|2024-10-03 17:00:00|18995.8|18993|18982.8|18980|18996.3|18993.5|18978.3|18975.5|174
1727975100000|2024-10-03 17:05:00|18983.3|18980.5|18986.3|18983.5|18993.3|18990.5|18979.3|18976.5|188
1727975400000|2024-10-03 17:10:00|18986.8|18984|18985.3|18982.5|18993.3|18990.5|18983.3|18980.5|76
1727975700000|2024-10-03 17:15:00|18986.3|18983.5|18982.3|18979.5|18986.8|18984|18979.3|18976.5|71
1727976000000|2024-10-03 17:20:00|18981.8|18979|18996.8|18994|19001.3|18998.5|18981.3|18978.5|128
1727976300000|2024-10-03 17:25:00|18997.3|18994.5|18989.3|18986.5|19011.3|19008.5|18987.8|18985|507
1727976600000|2024-10-03 17:30:00|18988.8|18986|18998.8|18996|19001.8|18999|18987.3|18984.5|45
1727976900000|2024-10-03 17:35:00|18999.3|18996.5|18985.3|18982.5|19002.8|19000|18985.3|18982.5|106
1727977200000|2024-10-03 17:40:00|18984.8|18982|18989.8|18987|18990.8|18988|18976.3|18973.5|113
1727977500000|2024-10-03 17:45:00|18989.3|18986.5|18988.3|18985.5|18998.3|18995.5|18987.3|18984.5|45
1727977800000|2024-10-03 17:50:00|18987.8|18985|18991.3|18988.5|18992.8|18990|18985.8|18983|42
1727978100000|2024-10-03 17:55:00|18991.8|18989|18995.3|18992.5|18995.8|18993|18988.3|18985.5|44
1727978400000|2024-10-03 18:00:00|18995.8|18993|18991.3|18988.5|18997.3|18994.5|18988.3|18985.5|60
1727978700000|2024-10-03 18:05:00|18990.8|18988|18997.3|18994.5|19000.3|18997.5|18990.8|18988|46
1727979000000|2024-10-03 18:10:00|18996.8|18994|18999.3|18996.5|19001.3|18998.5|18995.3|18992.5|59
1727979300000|2024-10-03 18:15:00|18999.8|18997|19002.3|18999.5|19002.8|19000|18996.3|18993.5|35
1727979600000|2024-10-03 18:20:00|19001.8|18999|18994.3|18991.5|19003.3|19000.5|18985.8|18983|72
1727979900000|2024-10-03 18:25:00|18994.8|18992|18993.3|18990.5|18998.3|18995.5|18989.3|18986.5|40
1727980200000|2024-10-03 18:30:00|18992.8|18990|18992.3|18989.5|18993.3|18990.5|18988.3|18985.5|38
1727980500000|2024-10-03 18:35:00|18991.8|18989|18993.3|18990.5|18994.3|18991.5|18989.8|18987|43
1727980800000|2024-10-03 18:40:00|18993.8|18991|18994.8|18992|18996.3|18993.5|18992.8|18990|19
1727981100000|2024-10-03 18:45:00|18995.3|18992.5|18993.3|18990.5|18997.3|18994.5|18992.8|18990|43
1727981400000|2024-10-03 18:50:00|18992.8|18990|18994.8|18992|18998.8|18996|18992.8|18990|26
1727981700000|2024-10-03 18:55:00|18995.3|18992.5|18990.8|18988|18999.3|18996.5|18990.8|18988|56
1727982000000|2024-10-03 19:00:00|18990.3|18987.5|18990.3|18987.5|18990.8|18988|18984.3|18981.5|49
1727982300000|2024-10-03 19:05:00|18990.8|18988|18983.3|18980.5|18990.8|18988|18981.8|18979|48
1727982600000|2024-10-03 19:10:00|18983.8|18981|18982.3|18979.5|18984.8|18982|18976.3|18973.5|52
1727982900000|2024-10-03 19:15:00|18981.8|18979|18984.3|18981.5|18985.8|18983|18978.8|18976|16
1727983200000|2024-10-03 19:20:00|18984.8|18982|18988.8|18986|18990.8|18988|18982.3|18979.5|81
1727983500000|2024-10-03 19:25:00|18988.3|18985.5|18984.3|18981.5|18989.3|18986.5|18982.3|18979.5|69
1727983800000|2024-10-03 19:30:00|18984.8|18982|18986.8|18984|18988.3|18985.5|18979.3|18976.5|78
1727984100000|2024-10-03 19:35:00|18987.3|18984.5|18986.3|18983.5|18988.8|18986|18985.3|18982.5|43
1727984400000|2024-10-03 19:40:00|18985.8|18983|18976.8|18974|18986.3|18983.5|18974.8|18972|265
1727984700000|2024-10-03 19:45:00|18977.3|18974.5|18984.8|18982|18987.8|18985|18974.3|18971.5|104
1727985000000|2024-10-03 19:50:00|18985.3|18982.5|18985.3|18982.5|18992.8|18990|18975.8|18973|328
1727985300000|2024-10-03 19:55:00|18984.8|18982|18990.3|18987.5|18995.8|18993|18981.8|18979|200
1727985600000|2024-10-03 20:00:00|18992.4|18985.4|18992.4|18985.4|18992.4|18985.4|18992.4|18985.4|10
1727990100000|2024-10-03 21:15:00|18994.3|18987.3|18994.3|18987.3|18994.3|18987.3|18994.3|18987.3|0
1728000900000|2024-10-04 00:15:00|18977.3|18972.3|18976.3|18971.3|18982.8|18977.8|18971.3|18966.3|158
1728001200000|2024-10-04 00:20:00|18975.8|18970.8|18978.3|18973.3|18978.8|18973.8|18970.3|18965.3|18
1728001500000|2024-10-04 00:25:00|18978.8|18973.8|18986.8|18981.8|18988.3|18983.3|18978.8|18973.8|7
1728001800000|2024-10-04 00:30:00|18987.3|18982.3|18986.3|18981.3|18987.8|18982.8|18979.8|18974.8|11
1728002100000|2024-10-04 00:35:00|18986.8|18981.8|18988.3|18983.3|18988.8|18983.8|18977.3|18972.3|7
1728002400000|2024-10-04 00:40:00|18988.8|18983.8|18978.8|18973.8|18989.3|18984.3|18978.3|18973.3|2
1728002700000|2024-10-04 00:45:00|18979.3|18974.3|18987.3|18982.3|18989.8|18984.8|18978.8|18973.8|7
1728003000000|2024-10-04 00:50:00|18986.8|18981.8|18983.3|18978.3|18989.3|18984.3|18980.8|18975.8|17
1728003300000|2024-10-04 00:55:00|18983.8|18978.8|18987.8|18982.8|18992.8|18987.8|18983.8|18978.8|4
1728003600000|2024-10-04 01:00:00|18987.3|18982.3|18984.8|18979.8|18990.3|18985.3|18981.3|18976.3|16
1728003900000|2024-10-04 01:05:00|18984.3|18979.3|18980.8|18975.8|18984.3|18979.3|18974.3|18969.3|14
1728004200000|2024-10-04 01:10:00|18981.3|18976.3|18973.3|18968.3|18981.3|18976.3|18973.3|18968.3|20
1728004500000|2024-10-04 01:15:00|18972.8|18967.8|18985.3|18980.3|18985.3|18980.3|18970.8|18965.8|19
1728004800000|2024-10-04 01:20:00|18985.8|18980.8|18994.8|18989.8|18995.3|18990.3|18978.3|18973.3|6
1728005100000|2024-10-04 01:25:00|18995.3|18990.3|18987.3|18982.3|18995.8|18990.8|18986.8|18981.8|7
1728005400000|2024-10-04 01:30:00|18987.8|18982.8|18979.3|18974.3|18990.3|18985.3|18977.8|18972.8|3
1728005700000|2024-10-04 01:35:00|18978.8|18973.8|18985.8|18980.8|18992.3|18987.3|18978.8|18973.8|2
1728006000000|2024-10-04 01:40:00|18985.3|18980.3|19007.3|19002.3|19007.8|19002.8|18985.3|18980.3|14
1728006300000|2024-10-04 01:45:00|19007.8|19002.8|19020.8|19015.8|19022.8|19017.8|19005.8|19000.8|16
1728006600000|2024-10-04 01:50:00|19018.8|19013.8|19022.8|19017.8|19027.8|19022.8|19017.8|19012.8|27
1728006900000|2024-10-04 01:55:00|19022.3|19017.3|19021.3|19016.3|19023.8|19018.8|19020.3|19015.3|1
1728007200000|2024-10-04 02:00:00|19020.8|19015.8|19013.8|19008.8|19020.8|19015.8|19012.8|19007.8|2
1728007500000|2024-10-04 02:05:00|19013.3|19008.3|19010.8|19005.8|19014.3|19009.3|19008.8|19003.8|4
1728007800000|2024-10-04 02:10:00|19011.3|19006.3|19012.8|19007.8|19016.3|19011.3|19011.3|19006.3|4
1728008100000|2024-10-04 02:15:00|19013.3|19008.3|19017.3|19012.3|19017.8|19012.8|19012.8|19007.8|2
1728008400000|2024-10-04 02:20:00|19016.8|19011.8|19024.3|19019.3|19031.8|19026.8|19014.3|19009.3|16
1728008700000|2024-10-04 02:25:00|19024.8|19019.8|19031.3|19026.3|19031.8|19026.8|19024.8|19019.8|4
1728009000000|2024-10-04 02:30:00|19030.8|19025.8|19033.8|19028.8|19033.8|19028.8|19026.3|19021.3|12
1728009300000|2024-10-04 02:35:00|19033.3|19028.3|19036.8|19031.8|19038.3|19033.3|19032.3|19027.3|8
1728009600000|2024-10-04 02:40:00|19037.3|19032.3|19033.3|19028.3|19037.3|19032.3|19031.8|19026.8|2
1728009900000|2024-10-04 02:45:00|19033.8|19028.8|19032.3|19027.3|19033.8|19028.8|19031.3|19026.3|0
1728010200000|2024-10-04 02:50:00|19032.8|19027.8|19024.3|19019.3|19033.3|19028.3|19021.8|19016.8|2
1728010500000|2024-10-04 02:55:00|19024.8|19019.8|19027.3|19022.3|19027.3|19022.3|19024.8|19019.8|5
1728010800000|2024-10-04 03:00:00|19026.8|19021.8|19026.3|19021.3|19027.8|19022.8|19024.3|19019.3|4
1728011100000|2024-10-04 03:05:00|19025.8|19020.8|19022.3|19017.3|19026.3|19021.3|19021.3|19016.3|7
1728011400000|2024-10-04 03:10:00|19022.8|19017.8|19024.3|19019.3|19030.3|19025.3|19022.3|19017.3|2
1728011700000|2024-10-04 03:15:00|19024.8|19019.8|19021.3|19016.3|19024.8|19019.8|19015.3|19010.3|6
1728012000000|2024-10-04 03:20:00|19021.8|19016.8|19020.3|19015.3|19023.3|19018.3|19017.3|19012.3|12
1728012300000|2024-10-04 03:25:00|19019.8|19014.8|19018.8|19013.8|19019.8|19014.8|19015.3|19010.3|9
1728012600000|2024-10-04 03:30:00|19019.3|19014.3|19012.3|19007.3|19022.3|19017.3|19009.8|19004.8|8
1728012900000|2024-10-04 03:35:00|19011.8|19006.8|19016.3|19011.3|19020.3|19015.3|19009.3|19004.3|3
1728013200000|2024-10-04 03:40:00|19015.8|19010.8|19012.8|19007.8|19015.8|19010.8|19008.8|19003.8|6
1728013500000|2024-10-04 03:45:00|19012.3|19007.3|19016.8|19011.8|19017.3|19012.3|19010.8|19005.8|7
1728013800000|2024-10-04 03:50:00|19016.3|19011.3|19014.8|19009.8|19019.3|19014.3|19013.8|19008.8|2
1728014100000|2024-10-04 03:55:00|19013.3|19008.3|19019.8|19014.8|19021.3|19016.3|19011.3|19006.3|9
1728014400000|2024-10-04 04:00:00|19020.3|19015.3|19025.3|19020.3|19025.3|19020.3|19017.3|19012.3|5
1728014700000|2024-10-04 04:05:00|19024.8|19019.8|19025.3|19020.3|19027.3|19022.3|19023.3|19018.3|5
1728015000000|2024-10-04 04:10:00|19024.3|19019.3|19021.8|19016.8|19025.3|19020.3|19019.8|19014.8|10
1728015300000|2024-10-04 04:15:00|19020.8|19015.8|19024.8|19019.8|19025.8|19020.8|19020.8|19015.8|6
1728015600000|2024-10-04 04:20:00|19025.3|19020.3|19023.8|19018.8|19025.8|19020.8|19020.3|19015.3|12
1728015900000|2024-10-04 04:25:00|19023.3|19018.3|19027.8|19022.8|19033.3|19028.3|19023.3|19018.3|31
1728016200000|2024-10-04 04:30:00|19027.3|19022.3|19031.3|19026.3|19031.3|19026.3|19024.3|19019.3|16
1728016500000|2024-10-04 04:35:00|19031.8|19026.8|19018.8|19013.8|19032.8|19027.8|19016.8|19011.8|26
1728016800000|2024-10-04 04:40:00|19018.3|19013.3|19011.3|19006.3|19019.3|19014.3|19009.8|19004.8|10
1728017100000|2024-10-04 04:45:00|19011.8|19006.8|19006.8|19001.8|19012.8|19007.8|19004.3|18999.3|5
1728017400000|2024-10-04 04:50:00|19006.3|19001.3|19006.3|19001.3|19009.8|19004.8|19005.8|19000.8|10
1728017700000|2024-10-04 04:55:00|19005.8|19000.8|19007.3|19002.3|19010.3|19005.3|19003.8|18998.8|12
1728018000000|2024-10-04 05:00:00|19009.3|19004.3|19011.8|19006.8|19013.8|19008.8|19008.3|19003.3|21
1728018300000|2024-10-04 05:05:00|19012.3|19007.3|19014.3|19009.3|19017.3|19012.3|19011.3|19006.3|18
1728018600000|2024-10-04 05:10:00|19014.8|19009.8|19013.8|19008.8|19019.3|19014.3|19011.3|19006.3|16
1728018900000|2024-10-04 05:15:00|19014.3|19009.3|19018.3|19013.3|19021.8|19016.8|19014.3|19009.3|11
1728019200000|2024-10-04 05:20:00|19018.8|19013.8|19022.3|19017.3|19023.8|19018.8|19018.3|19013.3|14
1728019500000|2024-10-04 05:25:00|19022.8|19017.8|19024.3|19019.3|19025.3|19020.3|19016.3|19011.3|18
1728019800000|2024-10-04 05:30:00|19024.8|19019.8|19013.3|19008.3|19027.8|19022.8|19009.8|19004.8|80
1728020100000|2024-10-04 05:35:00|19012.8|19007.8|19002.8|18997.8|19012.8|19007.8|19002.3|18997.3|55
1728020400000|2024-10-04 05:40:00|19002.3|18997.3|19012.3|19007.3|19013.8|19008.8|18999.8|18994.8|29
1728020700000|2024-10-04 05:45:00|19012.8|19007.8|19011.3|19006.3|19015.8|19010.8|19009.3|19004.3|17
1728021000000|2024-10-04 05:50:00|19010.8|19005.8|19017.8|19012.8|19018.3|19013.3|19002.8|18997.8|34
1728021300000|2024-10-04 05:55:00|19018.3|19013.3|19016.3|19011.3|19019.3|19014.3|19011.3|19006.3|39
1728021600000|2024-10-04 06:00:00|19015.2|19012.4|19000.2|18997.4|19017.7|19014.9|18997.7|18994.9|93
1728021900000|2024-10-04 06:05:00|19001.7|18998.9|19002.2|18999.4|19006.7|19003.9|18995.2|18992.4|62
1728022200000|2024-10-04 06:10:00|19002.7|18999.9|18992.7|18989.9|19002.7|18999.9|18990.7|18987.9|99
1728022500000|2024-10-04 06:15:00|18993.2|18990.4|18999.2|18996.4|19002.7|18999.9|18989.7|18986.9|71
1728022800000|2024-10-04 06:20:00|18999.7|18996.9|19010.2|19007.4|19011.2|19008.4|18999.7|18996.9|109
1728023100000|2024-10-04 06:25:00|19010.7|19007.9|19007.2|19004.4|19015.7|19012.9|19005.7|19002.9|66
1728023400000|2024-10-04 06:30:00|19007.7|19004.9|19000.2|18997.4|19007.7|19004.9|18999.7|18996.9|43
1728023700000|2024-10-04 06:35:00|19000.7|18997.9|19005.2|19002.4|19007.2|19004.4|19000.7|18997.9|47
1728024000000|2024-10-04 06:40:00|19005.7|19002.9|19000.2|18997.4|19005.7|19002.9|18999.7|18996.9|50
1728024300000|2024-10-04 06:45:00|18999.7|18996.9|18999.2|18996.4|19002.7|18999.9|18995.7|18992.9|68
1728024600000|2024-10-04 06:50:00|18999.7|18996.9|19003.7|19000.9|19004.2|19001.4|18995.7|18992.9|112
1728024900000|2024-10-04 06:55:00|19003.2|19000.4|18978.2|18975.4|19004.2|19001.4|18977.2|18974.4|248
1728025200000|2024-10-04 07:00:00|18977.5|18976.1|18981.5|18980.1|18987|18985.6|18949.5|18948.1|1235
1728025500000|2024-10-04 07:05:00|18981|18979.6|18971|18969.6|18983|18981.6|18957|18955.6|445
1728025800000|2024-10-04 07:10:00|18971.5|18970.1|18992.5|18991.1|19004.5|19003.1|18969|18967.6|582
1728026100000|2024-10-04 07:15:00|18993|18991.6|18998.5|18997.1|19008.5|19007.1|18987.5|18986.1|410
1728026400000|2024-10-04 07:20:00|18999|18997.6|19013.5|19012.1|19016|19014.6|18994|18992.6|372
1728026700000|2024-10-04 07:25:00|19014|19012.6|19012.5|19011.1|19030|19028.6|19010|19008.6|363
1728027000000|2024-10-04 07:30:00|19013|19011.6|19034|19032.6|19034|19032.6|19011.5|19010.1|482
1728027300000|2024-10-04 07:35:00|19033.5|19032.1|19028|19026.6|19037|19035.6|19021.5|19020.1|450
1728027600000|2024-10-04 07:40:00|19029|19027.6|19042.5|19041.1|19043.5|19042.1|19021|19019.6|308
1728027900000|2024-10-04 07:45:00|19043|19041.6|19026.5|19025.1|19048|19046.6|19024.5|19023.1|307
1728028200000|2024-10-04 07:50:00|19023.5|19022.1|19041.5|19040.1|19042.5|19041.1|19021.5|19020.1|290
1728028500000|2024-10-04 07:55:00|19042|19040.6|19029|19027.6|19042|19040.6|19028.5|19027.1|205
1728028800000|2024-10-04 08:00:00|19031.5|19030.1|19018|19016.6|19033.5|19032.1|19016.5|19015.1|237
1728029100000|2024-10-04 08:05:00|19018.5|19017.1|19007|19005.6|19021|19019.6|19006|19004.6|253
1728029400000|2024-10-04 08:10:00|19009.5|19008.1|19010.5|19009.1|19019|19017.6|19007.5|19006.1|172
1728029700000|2024-10-04 08:15:00|19010|19008.6|19025|19023.6|19025.5|19024.1|19007.5|19006.1|201
1728030000000|2024-10-04 08:20:00|19024.5|19023.1|19027.5|19026.1|19039|19037.6|19020.5|19019.1|265
1728030300000|2024-10-04 08:25:00|19028|19026.6|19017.5|19016.1|19032.5|19031.1|19017|19015.6|250
1728030600000|2024-10-04 08:30:00|19022.5|19021.1|19022.5|19021.1|19031|19029.6|19019.5|19018.1|180
1728030900000|2024-10-04 08:35:00|19023.5|19022.1|19024.5|19023.1|19029|19027.6|19019.5|19018.1|83
1728031200000|2024-10-04 08:40:00|19024|19022.6|19036.5|19035.1|19045.5|19044.1|19024|19022.6|150
1728031500000|2024-10-04 08:45:00|19037|19035.6|19032.5|19031.1|19041.5|19040.1|19018|19016.6|230
1728031800000|2024-10-04 08:50:00|19033|19031.6|19017.5|19016.1|19033|19031.6|19016.5|19015.1|146
1728032100000|2024-10-04 08:55:00|19017|19015.6|19012.5|19011.1|19022.5|19021.1|19011.5|19010.1|178
1728032400000|2024-10-04 09:00:00|19012|19010.6|19024.5|19023.1|19029|19027.6|19010|19008.6|189
1728032700000|2024-10-04 09:05:00|19025|19023.6|19038.5|19037.1|19041|19039.6|19022.5|19021.1|163
1728033000000|2024-10-04 09:10:00|19039|19037.6|19028.5|19027.1|19042|19040.6|19026.5|19025.1|120
1728033300000|2024-10-04 09:15:00|19029|19027.6|19037.5|19036.1|19038|19036.6|19023.5|19022.1|102
1728033600000|2024-10-04 09:20:00|19037|19035.6|19038.5|19037.1|19045|19043.6|19030.5|19029.1|137
1728033900000|2024-10-04 09:25:00|19038|19036.6|19044.5|19043.1|19045|19043.6|19032.5|19031.1|124
1728034200000|2024-10-04 09:30:00|19045|19043.6|19046.5|19045.1|19057.5|19056.1|19045|19043.6|257
1728034500000|2024-10-04 09:35:00|19047|19045.6|19032|19030.6|19049.5|19048.1|19031|19029.6|174
1728034800000|2024-10-04 09:40:00|19031.5|19030.1|19042.5|19041.1|19046|19044.6|19031|19029.6|95
1728035100000|2024-10-04 09:45:00|19043|19041.6|19046.5|19045.1|19051.5|19050.1|19040.5|19039.1|185
1728035400000|2024-10-04 09:50:00|19047|19045.6|19054|19052.6|19057.5|19056.1|19039.5|19038.1|248
1728035700000|2024-10-04 09:55:00|19054.5|19053.1|19056.5|19055.1|19062.5|19061.1|19052|19050.6|281
1728036000000|2024-10-04 10:00:00|19057|19055.6|19047.5|19046.1|19063.5|19062.1|19046|19044.6|199
1728036300000|2024-10-04 10:05:00|19047|19045.6|19045.5|19044.1|19051.5|19050.1|19039|19037.6|128
1728036600000|2024-10-04 10:10:00|19045|19043.6|19061.5|19060.1|19065.5|19064.1|19045|19043.6|194
1728036900000|2024-10-04 10:15:00|19061|19059.6|19053.5|19052.1|19063.5|19062.1|19053.5|19052.1|167
1728037200000|2024-10-04 10:20:00|19053|19051.6|19051.5|19050.1|19060.5|19059.1|19051|19049.6|159
1728037500000|2024-10-04 10:25:00|19052|19050.6|19050.5|19049.1|19055.5|19054.1|19043.5|19042.1|127
1728037800000|2024-10-04 10:30:00|19051|19049.6|19056.5|19055.1|19057.5|19056.1|19050.5|19049.1|107
1728038100000|2024-10-04 10:35:00|19056|19054.6|19061.5|19060.1|19063.5|19062.1|19054.5|19053.1|99
1728038400000|2024-10-04 10:40:00|19062|19060.6|19057.5|19056.1|19063|19061.6|19053|19051.6|75
1728038700000|2024-10-04 10:45:00|19057|19055.6|19044.5|19043.1|19063.5|19062.1|19044|19042.6|162
1728039000000|2024-10-04 10:50:00|19045|19043.6|19034.5|19033.1|19046.5|19045.1|19034.5|19033.1|138
1728039300000|2024-10-04 10:55:00|19035|19033.6|19036.5|19035.1|19037.5|19036.1|19031|19029.6|182
1728039600000|2024-10-04 11:00:00|19037.5|19036.1|19046.5|19045.1|19047.5|19046.1|19035.5|19034.1|271
1728039900000|2024-10-04 11:05:00|19046|19044.6|19057.5|19056.1|19057.5|19056.1|19046|19044.6|196
1728040200000|2024-10-04 11:10:00|19057|19055.6|19054.5|19053.1|19058.5|19057.1|19048.5|19047.1|76
1728040500000|2024-10-04 11:15:00|19054|19052.6|19064.5|19063.1|19065.5|19064.1|19054|19052.6|113
1728040800000|2024-10-04 11:20:00|19065|19063.6|19058.5|19057.1|19066.5|19065.1|19053.5|19052.1|151
1728041100000|2024-10-04 11:25:00|19058|19056.6|19050|19048.6|19061|19059.6|19049|19047.6|115
1728041400000|2024-10-04 11:30:00|19049.5|19048.1|19052.5|19051.1|19056|19054.6|19047|19045.6|122
1728041700000|2024-10-04 11:35:00|19052|19050.6|19039.5|19038.1|19052|19050.6|19038.5|19037.1|77
1728042000000|2024-10-04 11:40:00|19040.4|19039|19043.4|19042|19047.9|19046.5|19039.9|19038.5|91
1728042300000|2024-10-04 11:45:00|19043.9|19042.5|19048.9|19047.5|19049.4|19048|19041.9|19040.5|43
1728042600000|2024-10-04 11:50:00|19048.4|19047|19046.4|19045|19053.4|19052|19045.4|19044|126
1728042900000|2024-10-04 11:55:00|19045.9|19044.5|19048.4|19047|19052.4|19051|19042.9|19041.5|129
1728043200000|2024-10-04 12:00:00|19048.9|19047.5|19056.4|19055|19057.4|19056|19046.9|19045.5|88
1728043500000|2024-10-04 12:05:00|19055.9|19054.5|19063.4|19062|19065.9|19064.5|19051.9|19050.5|104
1728043800000|2024-10-04 12:10:00|19062.9|19061.5|19073.4|19072|19073.4|19072|19062.9|19061.5|182
1728044100000|2024-10-04 12:15:00|19072.9|19071.5|19061.4|19060|19075.9|19074.5|19058.4|19057|205
1728044400000|2024-10-04 12:20:00|19061.9|19060.5|19068.4|19067|19071.4|19070|19057.9|19056.5|119
1728044700000|2024-10-04 12:25:00|19067.9|19066.5|19067.9|19066.5|19072.9|19071.5|19061.9|19060.5|161
1728045000000|2024-10-04 12:30:00|19068.9|19067.5|19097.4|19096|19124.9|19123.5|19068.9|19067.5|1118
1728045300000|2024-10-04 12:35:00|19096.9|19095.5|19154.4|19153|19162.9|19161.5|19096.9|19095.5|1021
1728045600000|2024-10-04 12:40:00|19153.9|19152.5|19156.4|19155|19167.9|19166.5|19137.9|19136.5|801
1728045900000|2024-10-04 12:45:00|19155.9|19154.5|19146.4|19145|19167.4|19166|19139.4|19138|708
1728046200000|2024-10-04 12:50:00|19146.9|19145.5|19145.4|19144|19158.4|19157|19140.9|19139.5|363
1728046500000|2024-10-04 12:55:00|19145.9|19144.5|19166.4|19165|19166.9|19165.5|19137.9|19136.5|457
1728046800000|2024-10-04 13:00:00|19168.4|19167|19148.9|19147.5|19175.4|19174|19147.4|19146|462
1728047100000|2024-10-04 13:05:00|19148.4|19147|19129.4|19128|19148.9|19147.5|19127.4|19126|533
1728047400000|2024-10-04 13:10:00|19129.9|19128.5|19135.4|19134|19140.4|19139|19125.4|19124|269
1728047700000|2024-10-04 13:15:00|19135.9|19134.5|19139.4|19138|19148.9|19147.5|19133.9|19132.5|221
1728048000000|2024-10-04 13:20:00|19138.9|19137.5|19119.4|19118|19138.9|19137.5|19119.4|19118|185
1728048300000|2024-10-04 13:25:00|19118.9|19117.5|19112.4|19111|19120.4|19119|19105.9|19104.5|250
1728048600000|2024-10-04 13:30:00|19111.9|19110.5|19104.4|19103|19116.9|19115.5|19080.9|19079.5|510
1728048900000|2024-10-04 13:35:00|19104.9|19103.5|19102.9|19101.5|19118.9|19117.5|19093.4|19092|427
1728049200000|2024-10-04 13:40:00|19102.4|19101|19115.4|19114|19126.9|19125.5|19097.9|19096.5|325
1728049500000|2024-10-04 13:45:00|19115.9|19114.5|19133.4|19132|19138.4|19137|19115.9|19114.5|363
1728049800000|2024-10-04 13:50:00|19131.4|19130|19114.9|19113.5|19148.9|19147.5|19113.4|19112|352
1728050100000|2024-10-04 13:55:00|19115.4|19114|19106.9|19105.5|19128.4|19127|19099.4|19098|454
1728050400000|2024-10-04 14:00:00|19106.4|19105|19128.4|19127|19134.4|19133|19102.4|19101|322
1728050700000|2024-10-04 14:05:00|19128.9|19127.5|19108.4|19107|19148.4|19147|19101.9|19100.5|434
1728051000000|2024-10-04 14:10:00|19106.4|19105|19118.9|19117.5|19119.4|19118|19090.9|19089.5|351
1728051300000|2024-10-04 14:15:00|19118.4|19117|19136.4|19135|19143.4|19142|19114.4|19113|274
1728051600000|2024-10-04 14:20:00|19135.9|19134.5|19110.9|19109.5|19136.4|19135|19104.9|19103.5|380
1728051900000|2024-10-04 14:25:00|19110.4|19109|19111.4|19110|19122.9|19121.5|19094.4|19093|250
1728052200000|2024-10-04 14:30:00|19110.9|19109.5|19108.4|19107|19112.9|19111.5|19087.9|19086.5|1037
1728052500000|2024-10-04 14:35:00|19108.9|19107.5|19107.9|19106.5|19119.9|19118.5|19099.4|19098|255
1728052800000|2024-10-04 14:40:00|19107.4|19106|19133.4|19132|19134.4|19133|19107.4|19106|328
1728053100000|2024-10-04 14:45:00|19132.9|19131.5|19131.4|19130|19136.4|19135|19120.4|19119|209
1728053400000|2024-10-04 14:50:00|19130.9|19129.5|19136.4|19135|19141.9|19140.5|19130.9|19129.5|231
1728053700000|2024-10-04 14:55:00|19136.9|19135.5|19145.4|19144|19148.4|19147|19134.4|19133|223
1728054000000|2024-10-04 15:00:00|19145.9|19144.5|19138.9|19137.5|19153.9|19152.5|19138.9|19137.5|266
1728054300000|2024-10-04 15:05:00|19139.4|19138|19149.4|19148|19153.9|19152.5|19138.9|19137.5|303
1728054600000|2024-10-04 15:10:00|19149.9|19148.5|19125.9|19124.5|19151.9|19150.5|19125.4|19124|277
1728054900000|2024-10-04 15:15:00|19126.4|19125|19133.4|19132|19139.9|19138.5|19122.4|19121|289
1728055200000|2024-10-04 15:20:00|19132.9|19131.5|19122.9|19121.5|19133.4|19132|19111.4|19110|348
1728055500000|2024-10-04 15:25:00|19123.4|19122|19119.4|19118|19124.4|19123|19111.4|19110|614
1728055800000|2024-10-04 15:30:00|19120.1|19117.3|19123.1|19120.3|19123.1|19120.3|19104.6|19101.8|711
1728056100000|2024-10-04 15:35:00|19124.1|19121.3|19135.6|19132.8|19138.1|19135.3|19119.1|19116.3|366
1728056400000|2024-10-04 15:40:00|19136.1|19133.3|19148.6|19145.8|19153.1|19150.3|19135.1|19132.3|304
1728056700000|2024-10-04 15:45:00|19149.1|19146.3|19146.1|19143.3|19153.6|19150.8|19141.1|19138.3|188
1728057000000|2024-10-04 15:50:00|19146.6|19143.8|19165.1|19162.3|19167.1|19164.3|19145.1|19142.3|167
1728057300000|2024-10-04 15:55:00|19165.6|19162.8|19176.6|19173.8|19176.6|19173.8|19164.6|19161.8|205
1728057600000|2024-10-04 16:00:00|19177.6|19174.8|19179.6|19176.8|19187.1|19184.3|19175.6|19172.8|150
1728057900000|2024-10-04 16:05:00|19180.1|19177.3|19167.1|19164.3|19182.6|19179.8|19165.6|19162.8|178
1728058200000|2024-10-04 16:10:00|19166.6|19163.8|19169.1|19166.3|19174.1|19171.3|19164.6|19161.8|165
1728058500000|2024-10-04 16:15:00|19168.6|19165.8|19172.1|19169.3|19176.1|19173.3|19167.1|19164.3|177
1728058800000|2024-10-04 16:20:00|19172.6|19169.8|19160.6|19157.8|19173.6|19170.8|19159.6|19156.8|87
1728059100000|2024-10-04 16:25:00|19159.6|19156.8|19155.6|19152.8|19161.1|19158.3|19152.6|19149.8|133
1728059400000|2024-10-04 16:30:00|19155.1|19152.3|19160.6|19157.8|19164.1|19161.3|19149.1|19146.3|138
1728059700000|2024-10-04 16:35:00|19161.1|19158.3|19176.6|19173.8|19183.1|19180.3|19160.1|19157.3|160
1728060000000|2024-10-04 16:40:00|19177.1|19174.3|19177.6|19174.8|19180.1|19177.3|19170.1|19167.3|86
1728060300000|2024-10-04 16:45:00|19178.1|19175.3|19175.6|19172.8|19179.1|19176.3|19174.1|19171.3|56
1728060600000|2024-10-04 16:50:00|19176.1|19173.3|19170.1|19167.3|19178.1|19175.3|19170.1|19167.3|70
1728060900000|2024-10-04 16:55:00|19170.6|19167.8|19171.1|19168.3|19176.6|19173.8|19169.6|19166.8|66
1728061200000|2024-10-04 17:00:00|19170.1|19167.3|19168.6|19165.8|19172.6|19169.8|19166.6|19163.8|33
1728061500000|2024-10-04 17:05:00|19168.1|19165.3|19163.1|19160.3|19168.1|19165.3|19158.1|19155.3|140
1728061800000|2024-10-04 17:10:00|19163.6|19160.8|19173.6|19170.8|19174.6|19171.8|19162.1|19159.3|25
1728062100000|2024-10-04 17:15:00|19173.1|19170.3|19180.1|19177.3|19180.1|19177.3|19172.1|19169.3|77
1728062400000|2024-10-04 17:20:00|19180.6|19177.8|19175.6|19172.8|19183.1|19180.3|19175.1|19172.3|71
1728062700000|2024-10-04 17:25:00|19176.1|19173.3|19173.1|19170.3|19180.1|19177.3|19171.6|19168.8|20
1728063000000|2024-10-04 17:30:00|19173.6|19170.8|19168.1|19165.3|19178.1|19175.3|19166.6|19163.8|47
1728063300000|2024-10-04 17:35:00|19167.1|19164.3|19161.1|19158.3|19169.6|19166.8|19142.6|19139.8|125
1728063600000|2024-10-04 17:40:00|19161.6|19158.8|19180.6|19177.8|19182.1|19179.3|19160.1|19157.3|76
1728063900000|2024-10-04 17:45:00|19180.1|19177.3|19168.6|19165.8|19180.1|19177.3|19168.6|19165.8|52
1728064200000|2024-10-04 17:50:00|19168.1|19165.3|19155.6|19152.8|19170.1|19167.3|19152.1|19149.3|50
1728064500000|2024-10-04 17:55:00|19155.1|19152.3|19148.1|19145.3|19156.6|19153.8|19145.1|19142.3|64
1728064800000|2024-10-04 18:00:00|19148.6|19145.8|19151.1|19148.3|19153.6|19150.8|19146.1|19143.3|88
1728065100000|2024-10-04 18:05:00|19150.6|19147.8|19154.1|19151.3|19156.6|19153.8|19148.6|19145.8|31
1728065400000|2024-10-04 18:10:00|19153.6|19150.8|19156.1|19153.3|19158.1|19155.3|19150.6|19147.8|119
1728065700000|2024-10-04 18:15:00|19155.6|19152.8|19160.1|19157.3|19160.6|19157.8|19148.1|19145.3|83
1728066000000|2024-10-04 18:20:00|19160.6|19157.8|19166.1|19163.3|19167.1|19164.3|19160.1|19157.3|36
1728066300000|2024-10-04 18:25:00|19166.6|19163.8|19168.1|19165.3|19170.1|19167.3|19164.1|19161.3|36
1728066600000|2024-10-04 18:30:00|19167.6|19164.8|19169.1|19166.3|19170.1|19167.3|19163.1|19160.3|33
1728066900000|2024-10-04 18:35:00|19168.6|19165.8|19169.1|19166.3|19170.1|19167.3|19166.1|19163.3|31
1728067200000|2024-10-04 18:40:00|19169.6|19166.8|19168.1|19165.3|19173.1|19170.3|19167.6|19164.8|25
1728067500000|2024-10-04 18:45:00|19168.6|19165.8|19172.1|19169.3|19172.6|19169.8|19167.6|19164.8|32
1728067800000|2024-10-04 18:50:00|19172.6|19169.8|19174.6|19171.8|19181.1|19178.3|19172.1|19169.3|43
1728068100000|2024-10-04 18:55:00|19175.1|19172.3|19180.1|19177.3|19180.6|19177.8|19174.6|19171.8|61
1728068400000|2024-10-04 19:00:00|19179.1|19176.3|19175.6|19172.8|19179.6|19176.8|19174.1|19171.3|30
1728068700000|2024-10-04 19:05:00|19176.1|19173.3|19179.6|19176.8|19180.6|19177.8|19176.1|19173.3|31
1728069000000|2024-10-04 19:10:00|19178.6|19175.8|19177.1|19174.3|19181.6|19178.8|19176.1|19173.3|61
1728069300000|2024-10-04 19:15:00|19176.6|19173.8|19177.1|19174.3|19177.6|19174.8|19172.6|19169.8|89
1728069600000|2024-10-04 19:20:00|19177.6|19174.8|19182.6|19179.8|19187.1|19184.3|19176.6|19173.8|127
1728069900000|2024-10-04 19:25:00|19183.1|19180.3|19183.6|19180.8|19185.6|19182.8|19178.6|19175.8|68
1728070200000|2024-10-04 19:30:00|19183.1|19180.3|19191.6|19188.8|19195.1|19192.3|19180.1|19177.3|169
1728070500000|2024-10-04 19:35:00|19192.1|19189.3|19196.1|19193.3|19197.6|19194.8|19189.6|19186.8|231
1728070800000|2024-10-04 19:40:00|19195.6|19192.8|19199.1|19196.3|19200.6|19197.8|19194.6|19191.8|106
1728071100000|2024-10-04 19:45:00|19198.6|19195.8|19193.6|19190.8|19198.6|19195.8|19183.6|19180.8|201
1728071400000|2024-10-04 19:50:00|19193.1|19190.3|19197.6|19194.8|19199.6|19196.8|19191.6|19188.8|228
1728071700000|2024-10-04 19:55:00|19198.1|19195.3|19203.1|19200.3|19204.6|19201.8|19196.1|19193.3|195
1728072000000|2024-10-04 20:00:00|19205.2|19198.2|19205.2|19198.2|19205.2|19198.2|19205.2|19198.2|15
1728072300000|2024-10-04 20:05:00|19197.2|19190.2|19203|19196|19204.6|19197.6|19197|19190|0
1728072600000|2024-10-04 20:10:00|19202.1|19195.1|19202.9|19195.9|19205.2|19198.2|19201.2|19194.2|0
1728072900000|2024-10-04 20:15:00|19202.1|19195.1|19198.7|19191.7|19202.8|19195.8|19197.8|19190.8|0
1728073200000|2024-10-04 20:20:00|19197.8|19190.8|19198.8|19191.8|19199.7|19192.7|19195.6|19188.6|0
1728073500000|2024-10-04 20:25:00|19198|19191|19199.4|19192.4|19200.7|19193.7|19197.5|19190.5|0
1728073800000|2024-10-04 20:30:00|19198.6|19191.6|19195.3|19188.3|19198.6|19191.6|19193.6|19186.6|0
1728074100000|2024-10-04 20:35:00|19196.2|19189.2|19194.4|19187.4|19197|19190|19193.6|19186.6|0
1728074400000|2024-10-04 20:40:00|19193.6|19186.6|19189.6|19182.6|19194.4|19187.4|19187.9|19180.9|0
1728074700000|2024-10-04 20:45:00|19188.8|19181.8|19185.8|19178.8|19189.6|19182.6|19183.6|19176.6|0
1728075000000|2024-10-04 20:50:00|19186.2|19179.2|19189.1|19182.1|19192.4|19185.4|19186.2|19179.2|0
1728075300000|2024-10-04 20:55:00|19188.2|19181.2|19187.2|19180.2|19189.9|19182.9|19185.6|19178.6|0
1728252000000|2024-10-06 22:00:00|19215|19208|19223.2|19216.2|19231.7|19224.7|19214.9|19207.9|0
1728252300000|2024-10-06 22:05:00|19223.6|19216.6|19229|19222|19232.9|19225.9|19223.2|19216.2|0
1728252600000|2024-10-06 22:10:00|19228.6|19221.6|19231.9|19224.9|19232|19225|19224.4|19217.4|0
1728252900000|2024-10-06 22:15:00|19231|19224|19231.4|19224.4|19231.9|19224.9|19225.6|19218.6|0
1728253200000|2024-10-06 22:20:00|19232.2|19225.2|19224.3|19217.3|19232.2|19225.2|19223.5|19216.5|0
1728253500000|2024-10-06 22:25:00|19224.7|19217.7|19231.1|19224.1|19231.1|19224.1|19224.3|19217.3|0
1728253800000|2024-10-06 22:30:00|19230.2|19223.2|19216.2|19209.2|19232.7|19225.7|19216.2|19209.2|0
1728254100000|2024-10-06 22:35:00|19216.6|19209.6|19220.1|19213.1|19222.4|19215.4|19213.1|19206.1|0
1728254400000|2024-10-06 22:40:00|19221|19214|19220.8|19213.8|19222.1|19215.1|19219.2|19212.2|0
1728254700000|2024-10-06 22:45:00|19220.4|19213.4|19218.1|19211.1|19220.8|19213.8|19217.4|19210.4|0
1728255000000|2024-10-06 22:50:00|19218.3|19211.3|19216.6|19209.6|19218.3|19211.3|19213.4|19206.4|0
1728255300000|2024-10-06 22:55:00|19216.2|19209.2|19221.2|19214.2|19221.2|19214.2|19215.8|19208.8|0
1728255600000|2024-10-06 23:00:00|19220.8|19213.8|19231.1|19224.1|19231.7|19224.7|19220.8|19213.8|0
1728255900000|2024-10-06 23:05:00|19231|19224|19228.1|19221.1|19232.1|19225.1|19227.2|19220.2|0
1728256200000|2024-10-06 23:10:00|19227.2|19220.2|19229.9|19222.9|19230.7|19223.7|19227.2|19220.2|0
1728256500000|2024-10-06 23:15:00|19229|19222|19226.9|19219.9|19229|19222|19224.9|19217.9|0
1728256800000|2024-10-06 23:20:00|19226.5|19219.5|19218|19211|19226.5|19219.5|19218|19211|0
1728257100000|2024-10-06 23:25:00|19217.2|19210.2|19219.9|19212.9|19219.9|19212.9|19215.5|19208.5|0
1728257400000|2024-10-06 23:30:00|19219|19212|19220.5|19213.5|19221.4|19214.4|19217.2|19210.2|0
1728257700000|2024-10-06 23:35:00|19221.4|19214.4|19220.5|19213.5|19221.4|19214.4|19216.4|19209.4|0
1728258000000|2024-10-06 23:40:00|19218|19211|19217.2|19210.2|19218.8|19211.8|19216.3|19209.3|0
1728258300000|2024-10-06 23:45:00|19217.1|19210.1|19213.8|19206.8|19218.8|19211.8|19210.5|19203.5|0
1728258600000|2024-10-06 23:50:00|19213|19206|19215.7|19208.7|19215.7|19208.7|19211.2|19204.2|0
1728258900000|2024-10-06 23:55:00|19216.5|19209.5|19212.9|19205.9|19218.8|19211.8|19212.9|19205.9|0
1728259200000|2024-10-07 00:00:00|19212|19205|19206.1|19199.1|19216.1|19209.1|19202.8|19195.8|0
1728259500000|2024-10-07 00:05:00|19205.3|19198.3|19198|19191|19205.7|19198.7|19197|19190|0
1728259800000|2024-10-07 00:10:00|19197.2|19190.2|19194.7|19187.7|19199.7|19192.7|19193|19186|0
1728260100000|2024-10-07 00:15:00|19194.2|19187.2|19181|19176|19197.5|19192.5|19181|19176|105
1728260400000|2024-10-07 00:20:00|19181.5|19176.5|19178.5|19173.5|19183.5|19178.5|19177.5|19172.5|23
1728260700000|2024-10-07 00:25:00|19179|19174|19175|19170|19181|19176|19174.5|19169.5|19
1728261000000|2024-10-07 00:30:00|19175.5|19170.5|19168|19163|19175.5|19170.5|19166|19161|76
1728261300000|2024-10-07 00:35:00|19168.5|19163.5|19181.5|19176.5|19183|19178|19167.5|19162.5|8
1728261600000|2024-10-07 00:40:00|19182|19177|19188|19183|19190|19185|19182|19177|24
1728261900000|2024-10-07 00:45:00|19188.5|19183.5|19181.5|19176.5|19189.5|19184.5|19180|19175|15
1728262200000|2024-10-07 00:50:00|19182|19177|19186.5|19181.5|19186.5|19181.5|19181.5|19176.5|10
1728262500000|2024-10-07 00:55:00|19187|19182|19185.5|19180.5|19191|19186|19184|19179|8
1728262800000|2024-10-07 01:00:00|19185|19180|19194.5|19189.5|19196|19191|19181|19176|24
1728263100000|2024-10-07 01:05:00|19195|19190|19192|19187|19200.5|19195.5|19190.5|19185.5|16
1728263400000|2024-10-07 01:10:00|19192.5|19187.5|19194.5|19189.5|19199.5|19194.5|19191|19186|12
1728263700000|2024-10-07 01:15:00|19195|19190|19204|19199|19204|19199|19195|19190|6
1728264000000|2024-10-07 01:20:00|19207|19202|19224|19219|19232|19227|19207|19202|52
1728264300000|2024-10-07 01:25:00|19223.5|19218.5|19209.5|19204.5|19223.5|19218.5|19208|19203|5
1728264600000|2024-10-07 01:30:00|19211|19206|19226.5|19221.5|19230|19225|19211|19206|12
1728264900000|2024-10-07 01:35:00|19227|19222|19230|19225|19235.5|19230.5|19224.5|19219.5|18
1728265200000|2024-10-07 01:40:00|19230.5|19225.5|19217.5|19212.5|19236|19231|19217.5|19212.5|22
1728265500000|2024-10-07 01:45:00|19218|19213|19192|19187|19221|19216|19190|19185|23
1728265800000|2024-10-07 01:50:00|19188.5|19183.5|19194|19189|19196|19191|19181.5|19176.5|33
1728266100000|2024-10-07 01:55:00|19193.5|19188.5|19197|19192|19202.5|19197.5|19192|19187|8
1728266400000|2024-10-07 02:00:00|19196.5|19191.5|19200.5|19195.5|19205|19200|19194|19189|9
1728266700000|2024-10-07 02:05:00|19201|19196|19205.5|19200.5|19212.5|19207.5|19201|19196|7
1728267000000|2024-10-07 02:10:00|19205|19200|19199.5|19194.5|19208|19203|19198.5|19193.5|6
1728267300000|2024-10-07 02:15:00|19200|19195|19199.5|19194.5|19202.5|19197.5|19191|19186|6
1728267600000|2024-10-07 02:20:00|19200|19195|19191|19186|19200.5|19195.5|19191|19186|13
1728267900000|2024-10-07 02:25:00|19191.5|19186.5|19193|19188|19194.5|19189.5|19188.5|19183.5|6
1728268200000|2024-10-07 02:30:00|19193.5|19188.5|19202|19197|19202.5|19197.5|19191.5|19186.5|13
1728268500000|2024-10-07 02:35:00|19201.5|19196.5|19192|19187|19202|19197|19192|19187|8
1728268800000|2024-10-07 02:40:00|19192.5|19187.5|19185|19180|19193.5|19188.5|19183|19178|10
1728269100000|2024-10-07 02:45:00|19185.5|19180.5|19188|19183|19188.5|19183.5|19179|19174|6
1728269400000|2024-10-07 02:50:00|19188.5|19183.5|19190.5|19185.5|19191.5|19186.5|19183.5|19178.5|7
1728269700000|2024-10-07 02:55:00|19190|19185|19190|19185|19192|19187|19187|19182|3
1728270000000|2024-10-07 03:00:00|19190.5|19185.5|19195|19190|19195|19190|19185|19180|3
1728270300000|2024-10-07 03:05:00|19195.5|19190.5|19187.5|19182.5|19197|19192|19187.5|19182.5|7
1728270600000|2024-10-07 03:10:00|19188|19183|19196|19191|19199|19194|19188|19183|4
1728270900000|2024-10-07 03:15:00|19195.5|19190.5|19191.5|19186.5|19197|19192|19190|19185|4
1728271200000|2024-10-07 03:20:00|19190.5|19185.5|19187|19182|19193.5|19188.5|19183|19178|2
1728271500000|2024-10-07 03:25:00|19186.5|19181.5|19186.5|19181.5|19188.5|19183.5|19183.5|19178.5|12
1728271800000|2024-10-07 03:30:00|19186|19181|19181|19176|19187.5|19182.5|19179.5|19174.5|11
1728272100000|2024-10-07 03:35:00|19180.5|19175.5|19184|19179|19184.5|19179.5|19177.5|19172.5|9
1728272400000|2024-10-07 03:40:00|19184.5|19179.5|19189.5|19184.5|19190|19185|19184.5|19179.5|7
1728272700000|2024-10-07 03:45:00|19189|19184|19187|19182|19192|19187|19187|19182|0
1728273000000|2024-10-07 03:50:00|19187.5|19182.5|19183.5|19178.5|19190.5|19185.5|19181|19176|21
1728273300000|2024-10-07 03:55:00|19184|19179|19186.5|19181.5|19189.5|19184.5|19183.5|19178.5|13
1728273600000|2024-10-07 04:00:00|19186|19181|19186.5|19181.5|19189.5|19184.5|19184|19179|6
1728273900000|2024-10-07 04:05:00|19187|19182|19188|19183|19189|19184|19185.5|19180.5|16
1728274200000|2024-10-07 04:10:00|19187.5|19182.5|19189|19184|19189|19184|19186|19181|14
1728274500000|2024-10-07 04:15:00|19189.5|19184.5|19189|19184|19192.5|19187.5|19188|19183|19
1728274800000|2024-10-07 04:20:00|19188.5|19183.5|19198.5|19193.5|19199|19194|19188.5|19183.5|9
1728275100000|2024-10-07 04:25:00|19198|19193|19192.5|19187.5|19199.5|19194.5|19192|19187|2
1728275400000|2024-10-07 04:30:00|19193|19188|19199.5|19194.5|19200.5|19195.5|19193|19188|37
1728275700000|2024-10-07 04:35:00|19199|19194|19198|19193|19200.5|19195.5|19197.5|19192.5|4
1728276000000|2024-10-07 04:40:00|19197.5|19192.5|19193.5|19188.5|19197.5|19192.5|19193.5|19188.5|9
1728276300000|2024-10-07 04:45:00|19194|19189|19193.5|19188.5|19194|19189|19191.5|19186.5|14
1728276600000|2024-10-07 04:50:00|19193|19188|19183|19178|19193|19188|19181|19176|19
1728276900000|2024-10-07 04:55:00|19183.5|19178.5|19185|19180|19187.5|19182.5|19182|19177|20
1728277200000|2024-10-07 05:00:00|19186|19181|19198.5|19193.5|19198.5|19193.5|19184.5|19179.5|39
1728277500000|2024-10-07 05:05:00|19198|19193|19191|19186|19198|19193|19190.5|19185.5|13
1728277800000|2024-10-07 05:10:00|19190|19185|19189.5|19184.5|19193|19188|19185.5|19180.5|25
1728278100000|2024-10-07 05:15:00|19190|19185|19193|19188|19196|19191|19189|19184|23
1728278400000|2024-10-07 05:20:00|19192.5|19187.5|19190.5|19185.5|19193|19188|19185.5|19180.5|12
1728278700000|2024-10-07 05:25:00|19191|19186|19184.5|19179.5|19192.5|19187.5|19183|19178|8
1728279000000|2024-10-07 05:30:00|19184|19179|19174|19169|19185|19180|19171|19166|32
1728279300000|2024-10-07 05:35:00|19173.5|19168.5|19175|19170|19177|19172|19171.5|19166.5|33
1728279600000|2024-10-07 05:40:00|19175.5|19170.5|19184|19179|19185|19180|19175|19170|98
1728279900000|2024-10-07 05:45:00|19183.5|19178.5|19177|19172|19186.5|19181.5|19177|19172|46
1728280200000|2024-10-07 05:50:00|19176.5|19171.5|19169|19164|19177|19172|19167.5|19162.5|72
1728280500000|2024-10-07 05:55:00|19169.5|19164.5|19170.5|19165.5|19172.5|19167.5|19165|19160|67
1728280800000|2024-10-07 06:00:00|19169.4|19166.6|19181.9|19179.1|19183.9|19181.1|19166.9|19164.1|284
1728281100000|2024-10-07 06:05:00|19181.4|19178.6|19183.9|19181.1|19185.9|19183.1|19178.9|19176.1|114
1728281400000|2024-10-07 06:10:00|19184.4|19181.6|19186.9|19184.1|19188.9|19186.1|19178.9|19176.1|103
1728281700000|2024-10-07 06:15:00|19188.9|19186.1|19180.9|19178.1|19188.9|19186.1|19175.9|19173.1|84
1728282000000|2024-10-07 06:20:00|19180.4|19177.6|19175.9|19173.1|19190.9|19188.1|19174.9|19172.1|108
1728282300000|2024-10-07 06:25:00|19175.4|19172.6|19169.9|19167.1|19176.9|19174.1|19163.4|19160.6|125
1728282600000|2024-10-07 06:30:00|19169.4|19166.6|19169.9|19167.1|19174.4|19171.6|19158.9|19156.1|137
1728282900000|2024-10-07 06:35:00|19169.4|19166.6|19176.4|19173.6|19180.4|19177.6|19164.9|19162.1|138
1728283200000|2024-10-07 06:40:00|19175.9|19173.1|19187.9|19185.1|19187.9|19185.1|19168.4|19165.6|78
1728283500000|2024-10-07 06:45:00|19188.9|19186.1|19189.9|19187.1|19189.9|19187.1|19178.9|19176.1|119
1728283800000|2024-10-07 06:50:00|19190.4|19187.6|19194.9|19192.1|19200.4|19197.6|19190.4|19187.6|197
1728284100000|2024-10-07 06:55:00|19194.4|19191.6|19190.4|19187.6|19197.9|19195.1|19181.9|19179.1|298
1728284400000|2024-10-07 07:00:00|19189.7|19188.3|19137.2|19135.8|19189.7|19188.3|19137.2|19135.8|1273
1728284700000|2024-10-07 07:05:00|19137.7|19136.3|19144.2|19142.8|19154.2|19152.8|19124.2|19122.8|665
1728285000000|2024-10-07 07:10:00|19142.7|19141.3|19096.2|19094.8|19142.7|19141.3|19095.2|19093.8|630
1728285300000|2024-10-07 07:15:00|19095.7|19094.3|19080.2|19078.8|19105.7|19104.3|19080.2|19078.8|635
1728285600000|2024-10-07 07:20:00|19079.7|19078.3|19068.2|19066.8|19080.2|19078.8|19056.2|19054.8|726
1728285900000|2024-10-07 07:25:00|19067.7|19066.3|19059.2|19057.8|19077.2|19075.8|19048.2|19046.8|792
1728286200000|2024-10-07 07:30:00|19061.2|19059.8|19078.2|19076.8|19089.2|19087.8|19057.2|19055.8|724
1728286500000|2024-10-07 07:35:00|19077.7|19076.3|19053.2|19051.8|19079.2|19077.8|19048.2|19046.8|362
1728286800000|2024-10-07 07:40:00|19054|19052.6|19059|19057.6|19065|19063.6|19044.5|19043.1|498
1728287100000|2024-10-07 07:45:00|19058.5|19057.1|19057|19055.6|19071.5|19070.1|19052.5|19051.1|355
1728287400000|2024-10-07 07:50:00|19057.5|19056.1|19044|19042.6|19063.5|19062.1|19041|19039.6|364
1728287700000|2024-10-07 07:55:00|19043.5|19042.1|19037|19035.6|19043.5|19042.1|19024.5|19023.1|455
1728288000000|2024-10-07 08:00:00|19037.5|19036.1|19050|19048.6|19054|19052.6|19027|19025.6|345
1728288300000|2024-10-07 08:05:00|19049|19047.6|19060|19058.6|19063.5|19062.1|19040|19038.6|367
1728288600000|2024-10-07 08:10:00|19059.5|19058.1|19058|19056.6|19068|19066.6|19051|19049.6|266
1728288900000|2024-10-07 08:15:00|19058.5|19057.1|19041|19039.6|19058.5|19057.1|19036|19034.6|245
1728289200000|2024-10-07 08:20:00|19041.5|19040.1|19056|19054.6|19057|19055.6|19037.5|19036.1|158
1728289500000|2024-10-07 08:25:00|19055.5|19054.1|19059|19057.6|19065.5|19064.1|19049|19047.6|204
1728289800000|2024-10-07 08:30:00|19058.5|19057.1|19084|19082.6|19084.5|19083.1|19052.5|19051.1|241
1728290100000|2024-10-07 08:35:00|19084.5|19083.1|19057.5|19056.1|19088.5|19087.1|19056.5|19055.1|271
1728290400000|2024-10-07 08:40:00|19057|19055.6|19066|19064.6|19071.5|19070.1|19050.5|19049.1|205
1728290700000|2024-10-07 08:45:00|19065.5|19064.1|19070|19068.6|19073.5|19072.1|19059|19057.6|225
1728291000000|2024-10-07 08:50:00|19069.5|19068.1|19057|19055.6|19072|19070.6|19050|19048.6|128
1728291300000|2024-10-07 08:55:00|19057.5|19056.1|19053|19051.6|19062|19060.6|19050|19048.6|103
1728291600000|2024-10-07 09:00:00|19052.5|19051.1|19021|19019.6|19053.5|19052.1|19020.5|19019.1|433
1728291900000|2024-10-07 09:05:00|19020.5|19019.1|19035|19033.6|19050|19048.6|19019|19017.6|336
1728292200000|2024-10-07 09:10:00|19034.5|19033.1|19043|19041.6|19044|19042.6|19023.5|19022.1|413
1728292500000|2024-10-07 09:15:00|19042.5|19041.1|19042|19040.6|19051|19049.6|19037|19035.6|158
1728292800000|2024-10-07 09:20:00|19041.5|19040.1|19025.5|19024.1|19045|19043.6|19025|19023.6|176
1728293100000|2024-10-07 09:25:00|19025|19023.6|19015.5|19014.1|19026|19024.6|19010.5|19009.1|347
1728293400000|2024-10-07 09:30:00|19018.5|19017.1|19046|19044.6|19050|19048.6|19017|19015.6|208
1728293700000|2024-10-07 09:35:00|19045.5|19044.1|19058.5|19057.1|19058.5|19057.1|19044.5|19043.1|191
1728294000000|2024-10-07 09:40:00|19060|19058.6|19067|19065.6|19067.5|19066.1|19058.5|19057.1|149
1728294300000|2024-10-07 09:45:00|19066.5|19065.1|19052|19050.6|19071.5|19070.1|19049.5|19048.1|165
1728294600000|2024-10-07 09:50:00|19052.5|19051.1|19061|19059.6|19063|19061.6|19052|19050.6|110
1728294900000|2024-10-07 09:55:00|19064.5|19063.1|19071|19069.6|19075|19073.6|19063|19061.6|187
1728295200000|2024-10-07 10:00:00|19070.5|19069.1|19077|19075.6|19079|19077.6|19060|19058.6|185
1728295500000|2024-10-07 10:05:00|19076.5|19075.1|19057|19055.6|19076.5|19075.1|19050.5|19049.1|207
1728295800000|2024-10-07 10:10:00|19056.5|19055.1|19068|19066.6|19069|19067.6|19055|19053.6|57
1728296100000|2024-10-07 10:15:00|19068.5|19067.1|19070.5|19069.1|19078|19076.6|19068|19066.6|152
1728296400000|2024-10-07 10:20:00|19071|19069.6|19072.5|19071.1|19080.5|19079.1|19067.5|19066.1|191
1728296700000|2024-10-07 10:25:00|19073|19071.6|19077|19075.6|19083|19081.6|19071|19069.6|151
1728297000000|2024-10-07 10:30:00|19076.5|19075.1|19090|19088.6|19091.5|19090.1|19075|19073.6|175
1728297300000|2024-10-07 10:35:00|19090.5|19089.1|19081.5|19080.1|19091.5|19090.1|19081|19079.6|200
1728297600000|2024-10-07 10:40:00|19082|19080.6|19072.5|19071.1|19083|19081.6|19068|19066.6|181
1728297900000|2024-10-07 10:45:00|19072|19070.6|19078.5|19077.1|19079|19077.6|19063.5|19062.1|127
1728298200000|2024-10-07 10:50:00|19079|19077.6|19069|19067.6|19079.5|19078.1|19066|19064.6|84
1728298500000|2024-10-07 10:55:00|19069.5|19068.1|19067|19065.6|19072.5|19071.1|19060|19058.6|209
1728298800000|2024-10-07 11:00:00|19064|19062.6|19065|19063.6|19067|19065.6|19054|19052.6|160
1728299100000|2024-10-07 11:05:00|19065.5|19064.1|19068.5|19067.1|19072.5|19071.1|19058|19056.6|110
1728299400000|2024-10-07 11:10:00|19069|19067.6|19073|19071.6|19079|19077.6|19069|19067.6|128
1728299700000|2024-10-07 11:15:00|19072.5|19071.1|19071|19069.6|19073|19071.6|19062|19060.6|81
1728300000000|2024-10-07 11:20:00|19071.5|19070.1|19079.5|19078.1|19079.5|19078.1|19070|19068.6|48
1728300300000|2024-10-07 11:25:00|19080|19078.6|19077.5|19076.1|19086|19084.6|19076|19074.6|183
1728300600000|2024-10-07 11:30:00|19077|19075.6|19067|19065.6|19079.5|19078.1|19065.5|19064.1|103
1728300900000|2024-10-07 11:35:00|19066.5|19065.1|19079|19077.6|19083.5|19082.1|19066|19064.6|144
1728301200000|2024-10-07 11:40:00|19078.3|19076.9|19076.8|19075.4|19085.3|19083.9|19076.3|19074.9|71
1728301500000|2024-10-07 11:45:00|19076.3|19074.9|19073.8|19072.4|19077.8|19076.4|19069.3|19067.9|140
1728301800000|2024-10-07 11:50:00|19076.3|19074.9|19086.8|19085.4|19089.8|19088.4|19074.3|19072.9|102
1728302100000|2024-10-07 11:55:00|19086.3|19084.9|19083.8|19082.4|19090.3|19088.9|19081.3|19079.9|172
1728302400000|2024-10-07 12:00:00|19083.3|19081.9|19077.3|19075.9|19086.8|19085.4|19076.3|19074.9|192
1728302700000|2024-10-07 12:05:00|19077.8|19076.4|19078.3|19076.9|19083.8|19082.4|19071.3|19069.9|172
1728303000000|2024-10-07 12:10:00|19078.8|19077.4|19083.3|19081.9|19087.8|19086.4|19070.8|19069.4|170
1728303300000|2024-10-07 12:15:00|19083.8|19082.4|19082.3|19080.9|19087.8|19086.4|19080.3|19078.9|99
1728303600000|2024-10-07 12:20:00|19083.3|19081.9|19091.8|19090.4|19093.8|19092.4|19082.8|19081.4|147
1728303900000|2024-10-07 12:25:00|19092.3|19090.9|19093.8|19092.4|19100.8|19099.4|19092.3|19090.9|259
1728304200000|2024-10-07 12:30:00|19094.8|19093.4|19106.3|19104.9|19107.8|19106.4|19089.8|19088.4|222
1728304500000|2024-10-07 12:35:00|19105.8|19104.4|19110.8|19109.4|19114.8|19113.4|19102.8|19101.4|231
1728304800000|2024-10-07 12:40:00|19111.3|19109.9|19118.3|19116.9|19118.8|19117.4|19110.3|19108.9|132
1728305100000|2024-10-07 12:45:00|19118.8|19117.4|19119.3|19117.9|19122.8|19121.4|19114.8|19113.4|219
1728305400000|2024-10-07 12:50:00|19118.8|19117.4|19105.3|19103.9|19119.3|19117.9|19102.8|19101.4|289
1728305700000|2024-10-07 12:55:00|19106.3|19104.9|19104.3|19102.9|19106.8|19105.4|19095.3|19093.9|213
1728306000000|2024-10-07 13:00:00|19104.8|19103.4|19113.8|19112.4|19113.8|19112.4|19103.3|19101.9|124
1728306300000|2024-10-07 13:05:00|19113.3|19111.9|19131.3|19129.9|19132.8|19131.4|19111.3|19109.9|489
1728306600000|2024-10-07 13:10:00|19130.8|19129.4|19119.3|19117.9|19133.8|19132.4|19117.8|19116.4|247
1728306900000|2024-10-07 13:15:00|19119.8|19118.4|19119.3|19117.9|19125.3|19123.9|19116.8|19115.4|211
1728307200000|2024-10-07 13:20:00|19119.8|19118.4|19127.3|19125.9|19130.3|19128.9|19118.8|19117.4|147
1728307500000|2024-10-07 13:25:00|19127.8|19126.4|19125.3|19123.9|19132.8|19131.4|19119.3|19117.9|135
1728307800000|2024-10-07 13:30:00|19125.8|19124.4|19109.3|19107.9|19132.3|19130.9|19103.3|19101.9|381
1728308100000|2024-10-07 13:35:00|19108.8|19107.4|19125.3|19123.9|19129.3|19127.9|19108.8|19107.4|366
1728308400000|2024-10-07 13:40:00|19125.8|19124.4|19127.8|19126.4|19137.3|19135.9|19117.3|19115.9|251
1728308700000|2024-10-07 13:45:00|19128.3|19126.9|19119.3|19117.9|19133.8|19132.4|19111.8|19110.4|244
1728309000000|2024-10-07 13:50:00|19118.8|19117.4|19113.3|19111.9|19124.8|19123.4|19103.3|19101.9|399
1728309300000|2024-10-07 13:55:00|19112.8|19111.4|19081.3|19079.9|19118.3|19116.9|19076.8|19075.4|278
1728309600000|2024-10-07 14:00:00|19081.8|19080.4|19111.8|19110.4|19113.3|19111.9|19081.3|19079.9|274
1728309900000|2024-10-07 14:05:00|19111.3|19109.9|19103.3|19101.9|19121.3|19119.9|19094.3|19092.9|196
1728310200000|2024-10-07 14:10:00|19103.8|19102.4|19107.3|19105.9|19108.3|19106.9|19086.8|19085.4|143
1728310500000|2024-10-07 14:15:00|19106.8|19105.4|19116.3|19114.9|19120.8|19119.4|19099.3|19097.9|163
1728310800000|2024-10-07 14:20:00|19116.8|19115.4|19107.8|19106.4|19119.3|19117.9|19102.3|19100.9|115
1728311100000|2024-10-07 14:25:00|19107.3|19105.9|19105.8|19104.4|19107.8|19106.4|19088.3|19086.9|206
1728311400000|2024-10-07 14:30:00|19106.3|19104.9|19107.3|19105.9|19109.3|19107.9|19095.3|19093.9|211
1728311700000|2024-10-07 14:35:00|19106.8|19105.4|19103.3|19101.9|19114.8|19113.4|19101.3|19099.9|166
1728312000000|2024-10-07 14:40:00|19103.8|19102.4|19089.3|19087.9|19103.8|19102.4|19088.3|19086.9|267
1728312300000|2024-10-07 14:45:00|19088.8|19087.4|19095.8|19094.4|19096.8|19095.4|19086.3|19084.9|352
1728312600000|2024-10-07 14:50:00|19095.3|19093.9|19106.3|19104.9|19112.8|19111.4|19093.3|19091.9|586
1728312900000|2024-10-07 14:55:00|19106.8|19105.4|19102.3|19100.9|19113.8|19112.4|19100.3|19098.9|152
1728313200000|2024-10-07 15:00:00|19102.8|19101.4|19099.3|19097.9|19105.3|19103.9|19091.3|19089.9|184
1728313500000|2024-10-07 15:05:00|19099.8|19098.4|19104.3|19102.9|19106.8|19105.4|19090.3|19088.9|132
1728313800000|2024-10-07 15:10:00|19103.8|19102.4|19104.3|19102.9|19109.8|19108.4|19099.3|19097.9|124
1728314100000|2024-10-07 15:15:00|19103.8|19102.4|19107.8|19106.4|19111.3|19109.9|19102.3|19100.9|247
1728314400000|2024-10-07 15:20:00|19109.3|19107.9|19096.3|19094.9|19110.3|19108.9|19094.3|19092.9|274
1728314700000|2024-10-07 15:25:00|19095.8|19094.4|19094.3|19092.9|19101.3|19099.9|19090.3|19088.9|378
1728315000000|2024-10-07 15:30:00|19095|19092.2|19103.5|19100.7|19103.5|19100.7|19093|19090.2|568
1728315300000|2024-10-07 15:35:00|19103|19100.2|19101|19098.2|19104.5|19101.7|19096|19093.2|228
1728315600000|2024-10-07 15:40:00|19100.5|19097.7|19090.5|19087.7|19109.5|19106.7|19090|19087.2|196
1728315900000|2024-10-07 15:45:00|19091|19088.2|19090.5|19087.7|19092.5|19089.7|19086|19083.2|369
1728316200000|2024-10-07 15:50:00|19090|19087.2|19090.5|19087.7|19096|19093.2|19085.5|19082.7|92
1728316500000|2024-10-07 15:55:00|19091|19088.2|19088|19085.2|19091.5|19088.7|19084|19081.2|269
1728316800000|2024-10-07 16:00:00|19088.5|19085.7|19087.5|19084.7|19089.5|19086.7|19084|19081.2|81
1728317100000|2024-10-07 16:05:00|19087|19084.2|19085|19082.2|19090|19087.2|19083.5|19080.7|147
1728317400000|2024-10-07 16:10:00|19084.5|19081.7|19084.5|19081.7|19085|19082.2|19073.5|19070.7|275
1728317700000|2024-10-07 16:15:00|19084|19081.2|19092|19089.2|19093.5|19090.7|19083.5|19080.7|82
1728318000000|2024-10-07 16:20:00|19091.5|19088.7|19094|19091.2|19094|19091.2|19088.5|19085.7|62
1728318300000|2024-10-07 16:25:00|19093.5|19090.7|19092.5|19089.7|19095.5|19092.7|19092.5|19089.7|22
1728318600000|2024-10-07 16:30:00|19092|19089.2|19092|19089.2|19096|19093.2|19085.5|19082.7|43
1728318900000|2024-10-07 16:35:00|19092.5|19089.7|19091.5|19088.7|19097.5|19094.7|19091|19088.2|43
1728319200000|2024-10-07 16:40:00|19091|19088.2|19087.5|19084.7|19093|19090.2|19086|19083.2|35
1728319500000|2024-10-07 16:45:00|19088|19085.2|19092|19089.2|19093|19090.2|19085.5|19082.7|48
1728319800000|2024-10-07 16:50:00|19091.5|19088.7|19093|19090.2|19096|19093.2|19088|19085.2|38
1728320100000|2024-10-07 16:55:00|19092.5|19089.7|19096|19093.2|19097|19094.2|19089.5|19086.7|31
1728320400000|2024-10-07 17:00:00|19096.5|19093.7|19097.5|19094.7|19099.5|19096.7|19094|19091.2|87
1728320700000|2024-10-07 17:05:00|19097|19094.2|19100.5|19097.7|19100.5|19097.7|19095|19092.2|55
1728321000000|2024-10-07 17:10:00|19101|19098.2|19104|19101.2|19107|19104.2|19100|19097.2|53
1728321300000|2024-10-07 17:15:00|19104.5|19101.7|19104|19101.2|19107|19104.2|19102|19099.2|65
1728321600000|2024-10-07 17:20:00|19103.5|19100.7|19098.5|19095.7|19104.5|19101.7|19094.5|19091.7|94
1728321900000|2024-10-07 17:25:00|19099|19096.2|19092.5|19089.7|19102.5|19099.7|19092.5|19089.7|40
1728322200000|2024-10-07 17:30:00|19092|19089.2|19094|19091.2|19094|19091.2|19087|19084.2|86
1728322500000|2024-10-07 17:35:00|19093|19090.2|19091|19088.2|19095.5|19092.7|19090|19087.2|53
1728322800000|2024-10-07 17:40:00|19090.5|19087.7|19089.5|19086.7|19092.5|19089.7|19088|19085.2|24
1728323100000|2024-10-07 17:45:00|19089|19086.2|19086|19083.2|19090.5|19087.7|19084.5|19081.7|35
1728323400000|2024-10-07 17:50:00|19085.5|19082.7|19088|19085.2|19089|19086.2|19080|19077.2|115
1728323700000|2024-10-07 17:55:00|19087.5|19084.7|19089.5|19086.7|19090|19087.2|19082.5|19079.7|40
1728324000000|2024-10-07 18:00:00|19089|19086.2|19074|19071.2|19090.5|19087.7|19073|19070.2|138
1728324300000|2024-10-07 18:05:00|19074.5|19071.7|19075.5|19072.7|19078|19075.2|19072|19069.2|78
1728324600000|2024-10-07 18:10:00|19075|19072.2|19077|19074.2|19079.5|19076.7|19074|19071.2|50
1728324900000|2024-10-07 18:15:00|19077.5|19074.7|19071.5|19068.7|19078.5|19075.7|19070.5|19067.7|59
1728325200000|2024-10-07 18:20:00|19072|19069.2|19069|19066.2|19073|19070.2|19068|19065.2|55
1728325500000|2024-10-07 18:25:00|19068.5|19065.7|19063.5|19060.7|19072|19069.2|19062|19059.2|132
1728325800000|2024-10-07 18:30:00|19063|19060.2|19044|19041.2|19063|19060.2|19021|19018.2|614
1728326100000|2024-10-07 18:35:00|19043.5|19040.7|19040.5|19037.7|19046|19043.2|19034|19031.2|156
1728326400000|2024-10-07 18:40:00|19041|19038.2|19032|19029.2|19048|19045.2|19031.5|19028.7|118
1728326700000|2024-10-07 18:45:00|19031.5|19028.7|18995|18992.2|19033|19030.2|18993|18990.2|399
1728327000000|2024-10-07 18:50:00|18994.5|18991.7|18997.5|18994.7|19006.5|19003.7|18991|18988.2|255
1728327300000|2024-10-07 18:55:00|18998|18995.2|18991|18988.2|19003.5|19000.7|18988|18985.2|180
1728327600000|2024-10-07 19:00:00|18990.5|18987.7|18997|18994.2|19000|18997.2|18984.5|18981.7|197
1728327900000|2024-10-07 19:05:00|18996.5|18993.7|19013.5|19010.7|19016.5|19013.7|18995.5|18992.7|179
1728328200000|2024-10-07 19:10:00|19014|19011.2|19012|19009.2|19019|19016.2|19009|19006.2|132
1728328500000|2024-10-07 19:15:00|19012.5|19009.7|19015|19012.2|19017.5|19014.7|19010|19007.2|54
1728328800000|2024-10-07 19:20:00|19014.5|19011.7|19019.5|19016.7|19022.5|19019.7|19011.5|19008.7|158
1728329100000|2024-10-07 19:25:00|19020|19017.2|19015.5|19012.7|19022.5|19019.7|19013|19010.2|76
1728329400000|2024-10-07 19:30:00|19016|19013.2|19010.5|19007.7|19021.5|19018.7|19004|19001.2|211
1728329700000|2024-10-07 19:35:00|19010|19007.2|19009|19006.2|19011.5|19008.7|18999.5|18996.7|119
1728330000000|2024-10-07 19:40:00|19009.5|19006.7|19008|19005.2|19009.5|19006.7|19001|18998.2|104
1728330300000|2024-10-07 19:45:00|19007.5|19004.7|19015|19012.2|19016|19013.2|19006|19003.2|101
1728330600000|2024-10-07 19:50:00|19014.5|19011.7|19030|19027.2|19035|19032.2|19014.5|19011.7|336
1728330900000|2024-10-07 19:55:00|19029.5|19026.7|19027|19024.2|19033|19030.2|19019|19016.2|210
1728331200000|2024-10-07 20:00:00|19031.6|19024.6|19035.1|19028.1|19044.5|19037.5|19030.3|19023.3|16
1728331500000|2024-10-07 20:05:00|19033.4|19026.4|19036.9|19029.9|19039.7|19032.7|19032.6|19025.6|0
1728331800000|2024-10-07 20:10:00|19036.1|19029.1|19038|19031|19039.5|19032.5|19035.2|19028.2|0
1728332100000|2024-10-07 20:15:00|19037.2|19030.2|19039.3|19032.3|19040.2|19033.2|19037.2|19030.2|0
1728332400000|2024-10-07 20:20:00|19038.5|19031.5|19038.9|19031.9|19040.1|19033.1|19038.5|19031.5|0
1728332700000|2024-10-07 20:25:00|19038.8|19031.8|19038.9|19031.9|19039.8|19032.8|19038.8|19031.8|0
1728333000000|2024-10-07 20:30:00|19038.7|19031.7|19041.4|19034.4|19041.4|19034.4|19038.5|19031.5|0
1728333300000|2024-10-07 20:35:00|19041.3|19034.3|19049.4|19042.4|19051.1|19044.1|19041.3|19034.3|0
1728333600000|2024-10-07 20:40:00|19050.2|19043.2|19049.1|19042.1|19054.4|19047.4|19049.1|19042.1|0
1728333900000|2024-10-07 20:45:00|19049.9|19042.9|19048.1|19041.1|19053.2|19046.2|19046.4|19039.4|0
1728334200000|2024-10-07 20:50:00|19048|19041|19048.8|19041.8|19049.6|19042.6|19048|19041|0
1728334500000|2024-10-07 20:55:00|19047.9|19040.9|19041.8|19034.8|19047.9|19040.9|19041.8|19034.8|0
1728334800000|2024-10-07 21:00:00|19041.6|19034.6|19035.2|19028.2|19041.6|19034.6|19034.9|19027.9|0
1728335100000|2024-10-07 21:05:00|19035.3|19028.3|19037.9|19030.9|19038.5|19031.5|19035.2|19028.2|0
1728335400000|2024-10-07 21:10:00|19039.1|19032.1|19039.1|19032.1|19039.3|19032.3|19038.3|19031.3|0
1728335700000|2024-10-07 21:15:00|19039.2|19032.2|19039.4|19032.4|19039.4|19032.4|19039.2|19032.2|0
1728336000000|2024-10-07 21:20:00|19039.3|19032.3|19040.5|19033.5|19040.5|19033.5|19039.3|19032.3|0
1728336300000|2024-10-07 21:25:00|19041|19034|19042.9|19035.9|19042.9|19035.9|19040.5|19033.5|0
1728336600000|2024-10-07 21:30:00|19042.8|19035.8|19041.7|19034.7|19042.8|19035.8|19041.7|19034.7|0
1728336900000|2024-10-07 21:35:00|19041.1|19034.1|19041.8|19034.8|19041.8|19034.8|19041.1|19034.1|0
1728337200000|2024-10-07 21:40:00|19041.9|19034.9|19042.4|19035.4|19042.9|19035.9|19041.9|19034.9|0
1728337500000|2024-10-07 21:45:00|19042.2|19035.2|19040.3|19033.3|19042.4|19035.4|19038.8|19031.8|0
1728337800000|2024-10-07 21:50:00|19040|19033|19042.9|19035.9|19042.9|19035.9|19039.5|19032.5|0
1728338100000|2024-10-07 21:55:00|19042.4|19035.4|19046.1|19039.1|19046.1|19039.1|19042.4|19035.4|0
1728338400000|2024-10-07 22:00:00|19052.6|19045.6|19037|19030|19055.2|19048.2|19036.2|19029.2|0
1728338700000|2024-10-07 22:05:00|19037.4|19030.4|19037.1|19030.1|19038.7|19031.7|19035.3|19028.3|0
1728339000000|2024-10-07 22:10:00|19037.5|19030.5|19038.6|19031.6|19040.3|19033.3|19037.1|19030.1|0
1728339300000|2024-10-07 22:15:00|19039.4|19032.4|19037.9|19030.9|19039.4|19032.4|19037|19030|0
1728339600000|2024-10-07 22:20:00|19037.4|19030.4|19031.8|19024.8|19037.9|19030.9|19030.1|19023.1|0
1728339900000|2024-10-07 22:25:00|19032.6|19025.6|19032.5|19025.5|19032.6|19025.6|19026|19019|0
1728340200000|2024-10-07 22:30:00|19033.3|19026.3|18985|18978|19036|19029|18962.2|18955.2|0
1728340500000|2024-10-07 22:35:00|18975|18968|19011.3|19004.3|19032.2|19025.2|18972.9|18965.9|0
1728340800000|2024-10-07 22:40:00|19012.2|19005.2|19016.6|19009.6|19021.5|19014.5|19012.2|19005.2|0
1728341100000|2024-10-07 22:45:00|19015.8|19008.8|19016.1|19009.1|19016.9|19009.9|19004.9|18997.9|0
1728341400000|2024-10-07 22:50:00|19015.3|19008.3|19006.9|18999.9|19018.6|19011.6|19004.4|18997.4|0
1728341700000|2024-10-07 22:55:00|19007.3|19000.3|19010.7|19003.7|19014|19007|18993.6|18986.6|0
1728342000000|2024-10-07 23:00:00|19010.3|19003.3|19014|19007|19020.2|19013.2|19005.2|18998.2|0
1728342300000|2024-10-07 23:05:00|19013.6|19006.6|19033.9|19026.9|19039.8|19032.8|19013.6|19006.6|0
1728342600000|2024-10-07 23:10:00|19031.4|19024.4|19021.6|19014.6|19032.2|19025.2|19020.7|19013.7|0
1728342900000|2024-10-07 23:15:00|19022|19015|19030.7|19023.7|19032.4|19025.4|19022|19015|0
1728343200000|2024-10-07 23:20:00|19030.2|19023.2|19028.1|19021.1|19033.1|19026.1|19027.2|19020.2|0
1728343500000|2024-10-07 23:25:00|19027.6|19020.6|19023.9|19016.9|19029.8|19022.8|19023.9|19016.9|0
1728343800000|2024-10-07 23:30:00|19023.5|19016.5|19017.9|19010.9|19023.9|19016.9|19017.1|19010.1|0
1728344100000|2024-10-07 23:35:00|19018.7|19011.7|19018.7|19011.7|19019.6|19012.6|19014.3|19007.3|0
1728344400000|2024-10-07 23:40:00|19017.9|19010.9|19028.5|19021.5|19028.5|19021.5|19016.2|19009.2|0
1728344700000|2024-10-07 23:45:00|19027.7|19020.7|19028.5|19021.5|19028.5|19021.5|19023.9|19016.9|0
1728345000000|2024-10-07 23:50:00|19027.6|19020.6|19035.6|19028.6|19038.6|19031.6|19025.1|19018.1|0
1728345300000|2024-10-07 23:55:00|19035.2|19028.2|19026.2|19019.2|19035.2|19028.2|19026.2|19019.2|0
1728345600000|2024-10-08 00:00:00|19028.8|19021.8|19040.5|19033.5|19043.1|19036.1|19028.8|19021.8|0
1728345900000|2024-10-08 00:05:00|19041.3|19034.3|19044.1|19037.1|19049.2|19042.2|19038.8|19031.8|0
1728346200000|2024-10-08 00:10:00|19044.5|19037.5|19053.3|19046.3|19054.1|19047.1|19041.6|19034.6|0
1728346500000|2024-10-08 00:15:00|19053.7|19046.7|19042|19037|19060|19055|19040.5|19035.5|94
1728346800000|2024-10-08 00:20:00|19042.5|19037.5|19048.5|19043.5|19048.5|19043.5|19042|19037|12
1728347100000|2024-10-08 00:25:00|19048|19043|19055|19050|19055|19050|19047.5|19042.5|10
1728347400000|2024-10-08 00:30:00|19055.5|19050.5|19062.5|19057.5|19064|19059|19055.5|19050.5|17
1728347700000|2024-10-08 00:35:00|19062|19057|19058|19053|19062.5|19057.5|19056|19051|11
1728348000000|2024-10-08 00:40:00|19057.5|19052.5|19055|19050|19059|19054|19054.5|19049.5|3
1728348300000|2024-10-08 00:45:00|19055.5|19050.5|19060.5|19055.5|19062|19057|19055.5|19050.5|6
1728348600000|2024-10-08 00:50:00|19061|19056|19053|19048|19064|19059|19052.5|19047.5|10
1728348900000|2024-10-08 00:55:00|19052.5|19047.5|19051|19046|19053|19048|19047|19042|2
1728349200000|2024-10-08 01:00:00|19051.5|19046.5|19047.5|19042.5|19052|19047|19042.5|19037.5|10
1728349500000|2024-10-08 01:05:00|19047|19042|19041.5|19036.5|19051|19046|19038|19033|14
1728349800000|2024-10-08 01:10:00|19042|19037|19034|19029|19049|19044|19034|19029|5
1728350100000|2024-10-08 01:15:00|19034.5|19029.5|19015.5|19010.5|19034.5|19029.5|19011|19006|26
1728350400000|2024-10-08 01:20:00|19016|19011|19023.5|19018.5|19026.5|19021.5|19015.5|19010.5|13
1728350700000|2024-10-08 01:25:00|19024|19019|19033|19028|19033.5|19028.5|19022|19017|3
1728351000000|2024-10-08 01:30:00|19032.5|19027.5|18997.5|18992.5|19032.5|19027.5|18997|18992|14
1728351300000|2024-10-08 01:35:00|18997|18992|19001.5|18996.5|19014.5|19009.5|18994.5|18989.5|14
1728351600000|2024-10-08 01:40:00|19001|18996|18992.5|18987.5|19003.5|18998.5|18988.5|18983.5|8
1728351900000|2024-10-08 01:45:00|18993|18988|19002.5|18997.5|19002.5|18997.5|18988|18983|11
1728352200000|2024-10-08 01:50:00|19003|18998|19002|18997|19005|19000|18997|18992|5
1728352500000|2024-10-08 01:55:00|19001.5|18996.5|18993.5|18988.5|19003.5|18998.5|18993.5|18988.5|4
1728352800000|2024-10-08 02:00:00|18996|18991|18992.5|18987.5|19001.5|18996.5|18990|18985|1
1728353100000|2024-10-08 02:05:00|18993|18988|18988.5|18983.5|18994|18989|18983|18978|61
1728353400000|2024-10-08 02:10:00|18984|18979|18954|18949|18990|18985|18952.5|18947.5|132
1728353700000|2024-10-08 02:15:00|18953.5|18948.5|18960|18955|18964|18959|18942.5|18937.5|63
1728354000000|2024-10-08 02:20:00|18959.5|18954.5|18952|18947|18963.5|18958.5|18952|18947|50
1728354300000|2024-10-08 02:25:00|18952.5|18947.5|18940|18935|18955|18950|18937|18932|56
1728354600000|2024-10-08 02:30:00|18940.5|18935.5|18915|18910|18944|18939|18913.5|18908.5|125
1728354900000|2024-10-08 02:35:00|18915.5|18910.5|18929|18924|18942.5|18937.5|18912|18907|48
1728355200000|2024-10-08 02:40:00|18928.5|18923.5|18948|18943|18950.5|18945.5|18926.5|18921.5|22
1728355500000|2024-10-08 02:45:00|18947.5|18942.5|18935|18930|18950|18945|18933.5|18928.5|8
1728355800000|2024-10-08 02:50:00|18934.5|18929.5|18943|18938|18948.5|18943.5|18927|18922|25
1728356100000|2024-10-08 02:55:00|18943.5|18938.5|18941|18936|18947|18942|18935|18930|12
1728356400000|2024-10-08 03:00:00|18940.5|18935.5|18957.5|18952.5|18957.5|18952.5|18940.5|18935.5|13
1728356700000|2024-10-08 03:05:00|18957|18952|18953.5|18948.5|18967|18962|18953.5|18948.5|26
1728357000000|2024-10-08 03:10:00|18953|18948|18954|18949|18958.5|18953.5|18944.5|18939.5|18
1728357300000|2024-10-08 03:15:00|18953.5|18948.5|18951.5|18946.5|18956|18951|18948.5|18943.5|7
1728357600000|2024-10-08 03:20:00|18952|18947|18948|18943|18954.5|18949.5|18942.5|18937.5|20
1728357900000|2024-10-08 03:25:00|18947.5|18942.5|18945.5|18940.5|18947.5|18942.5|18941.5|18936.5|4
1728358200000|2024-10-08 03:30:00|18946|18941|18946|18941|18949|18944|18942|18937|12
1728358500000|2024-10-08 03:35:00|18945.5|18940.5|18949.5|18944.5|18950|18945|18943|18938|3
1728358800000|2024-10-08 03:40:00|18949|18944|18950.5|18945.5|18950.5|18945.5|18946.5|18941.5|3
1728359100000|2024-10-08 03:45:00|18950|18945|18947|18942|18960.5|18955.5|18947|18942|19
1728359400000|2024-10-08 03:50:00|18947.5|18942.5|18939|18934|18947.5|18942.5|18936|18931|7
1728359700000|2024-10-08 03:55:00|18940.5|18935.5|18945|18940|18945|18940|18935.5|18930.5|2
1728360000000|2024-10-08 04:00:00|18945.5|18940.5|18950.5|18945.5|18951.5|18946.5|18943.5|18938.5|8
1728360300000|2024-10-08 04:05:00|18951|18946|18952|18947|18957|18952|18951|18946|13
1728360600000|2024-10-08 04:10:00|18952.5|18947.5|18950.5|18945.5|18952.5|18947.5|18947|18942|4
1728360900000|2024-10-08 04:15:00|18955|18950|18959.5|18954.5|18961.5|18956.5|18955|18950|14
1728361200000|2024-10-08 04:20:00|18959|18954|18959|18954|18959.5|18954.5|18955.5|18950.5|0
1728361500000|2024-10-08 04:25:00|18959.5|18954.5|18958.5|18953.5|18964.5|18959.5|18958.5|18953.5|1
1728361800000|2024-10-08 04:30:00|18961|18956|18963|18958|18963|18958|18958.5|18953.5|5
1728362100000|2024-10-08 04:35:00|18963.5|18958.5|18951.5|18946.5|18965|18960|18950|18945|27
1728362400000|2024-10-08 04:40:00|18952|18947|18955.5|18950.5|18959|18954|18949.5|18944.5|5
1728362700000|2024-10-08 04:45:00|18956.5|18951.5|18961.5|18956.5|18962.5|18957.5|18951.5|18946.5|10
1728363000000|2024-10-08 04:50:00|18961|18956|18963.5|18958.5|18964|18959|18958.5|18953.5|3
1728363300000|2024-10-08 04:55:00|18964|18959|18962.5|18957.5|18968.5|18963.5|18961.5|18956.5|24
1728363600000|2024-10-08 05:00:00|18962|18957|18961.5|18956.5|18978|18973|18960|18955|17
1728363900000|2024-10-08 05:05:00|18961|18956|18949.5|18944.5|18969|18964|18949.5|18944.5|29
1728364200000|2024-10-08 05:10:00|18949|18944|18946|18941|18954.5|18949.5|18939|18934|50
1728364500000|2024-10-08 05:15:00|18946.5|18941.5|18954|18949|18962|18957|18946.5|18941.5|37
1728364800000|2024-10-08 05:20:00|18953.5|18948.5|18946.5|18941.5|18953.5|18948.5|18943|18938|18
1728365100000|2024-10-08 05:25:00|18947|18942|18939|18934|18955|18950|18938|18933|25
1728365400000|2024-10-08 05:30:00|18939.5|18934.5|18935|18930|18943|18938|18933|18928|29
1728365700000|2024-10-08 05:35:00|18934.5|18929.5|18938.5|18933.5|18949|18944|18933.5|18928.5|26
1728366000000|2024-10-08 05:40:00|18944|18939|18960.5|18955.5|18960.5|18955.5|18938|18933|37
1728366300000|2024-10-08 05:45:00|18960|18955|18942|18937|18961|18956|18940.5|18935.5|38
1728366600000|2024-10-08 05:50:00|18941|18936|18927.5|18922.5|18944|18939|18925.5|18920.5|105
1728366900000|2024-10-08 05:55:00|18926.5|18921.5|18941.5|18936.5|18944|18939|18926|18921|90
1728367200000|2024-10-08 06:00:00|18940.4|18937.6|18954.9|18952.1|18962.4|18959.6|18935.4|18932.6|307
1728367500000|2024-10-08 06:05:00|18958.4|18955.6|18950.4|18947.6|18966.4|18963.6|18940.4|18937.6|235
1728367800000|2024-10-08 06:10:00|18949.4|18946.6|18949.4|18946.6|18951.4|18948.6|18941.9|18939.1|138
1728368100000|2024-10-08 06:15:00|18948.9|18946.1|18938.9|18936.1|18959.4|18956.6|18937.9|18935.1|157
1728368400000|2024-10-08 06:20:00|18939.4|18936.6|18921.4|18918.6|18939.9|18937.1|18918.9|18916.1|197
1728368700000|2024-10-08 06:25:00|18920.9|18918.1|18932.9|18930.1|18932.9|18930.1|18910.9|18908.1|179
1728369000000|2024-10-08 06:30:00|18932.4|18929.6|18936.4|18933.6|18942.9|18940.1|18925.9|18923.1|184
1728369300000|2024-10-08 06:35:00|18935.9|18933.1|18938.9|18936.1|18940.9|18938.1|18927.9|18925.1|139
1728369600000|2024-10-08 06:40:00|18938.4|18935.6|18949.4|18946.6|18949.4|18946.6|18936.4|18933.6|89
1728369900000|2024-10-08 06:45:00|18948.9|18946.1|18947.9|18945.1|18953.4|18950.6|18942.9|18940.1|170
1728370200000|2024-10-08 06:50:00|18947.4|18944.6|18960.9|18958.1|18967.9|18965.1|18947.4|18944.6|300
1728370500000|2024-10-08 06:55:00|18960.4|18957.6|18959.4|18956.6|18966.4|18963.6|18953.4|18950.6|362
1728370800000|2024-10-08 07:00:00|18961.9|18959.1|18951.2|18949.8|18973.7|18972.3|18933.7|18932.3|1428
1728371100000|2024-10-08 07:05:00|18950.7|18949.3|18973.7|18972.3|18977.2|18975.8|18936.7|18935.3|556
1728371400000|2024-10-08 07:10:00|18973.2|18971.8|18954.2|18952.8|18976.2|18974.8|18943.7|18942.3|530
1728371700000|2024-10-08 07:15:00|18954.7|18953.3|18931.2|18929.8|18958.7|18957.3|18931.2|18929.8|439
1728372000000|2024-10-08 07:20:00|18929.2|18927.8|18927.2|18925.8|18938.2|18936.8|18913.2|18911.8|1151
1728372300000|2024-10-08 07:25:00|18926.7|18925.3|18942.2|18940.8|18949.7|18948.3|18909.7|18908.3|624
1728372600000|2024-10-08 07:30:00|18942.7|18941.3|18963.2|18961.8|18963.2|18961.8|18935.7|18934.3|434
1728372900000|2024-10-08 07:35:00|18963.7|18962.3|18970.2|18968.8|18973.2|18971.8|18954.2|18952.8|336
1728373200000|2024-10-08 07:40:00|18969.5|18968.1|18970.5|18969.1|18981.5|18980.1|18959.5|18958.1|362
1728373500000|2024-10-08 07:45:00|18970|18968.6|18952.5|18951.1|18970.5|18969.1|18945.5|18944.1|280
1728373800000|2024-10-08 07:50:00|18951.5|18950.1|18931.5|18930.1|18955.5|18954.1|18931.5|18930.1|234
1728374100000|2024-10-08 07:55:00|18931|18929.6|18955.5|18954.1|18955.5|18954.1|18926.5|18925.1|277
1728374400000|2024-10-08 08:00:00|18956|18954.6|18971|18969.6|18971|18969.6|18945|18943.6|249
1728374700000|2024-10-08 08:05:00|18970.5|18969.1|18960.5|18959.1|18970.5|18969.1|18949|18947.6|212
1728375000000|2024-10-08 08:10:00|18961|18959.6|18954.5|18953.1|18972.5|18971.1|18950|18948.6|183
1728375300000|2024-10-08 08:15:00|18955|18953.6|18978.5|18977.1|18981|18979.6|18952.5|18951.1|315
1728375600000|2024-10-08 08:20:00|18979|18977.6|18959|18957.6|18980.5|18979.1|18952|18950.6|233
1728375900000|2024-10-08 08:25:00|18959.5|18958.1|18944.5|18943.1|18965.5|18964.1|18941|18939.6|274
1728376200000|2024-10-08 08:30:00|18944|18942.6|18955.5|18954.1|18958|18956.6|18937.5|18936.1|498
1728376500000|2024-10-08 08:35:00|18955|18953.6|18957|18955.6|18968.5|18967.1|18950.5|18949.1|243
1728376800000|2024-10-08 08:40:00|18957.5|18956.1|18967.5|18966.1|18971|18969.6|18952.5|18951.1|148
1728377100000|2024-10-08 08:45:00|18968|18966.6|18968.5|18967.1|18983|18981.6|18965.5|18964.1|242
1728377400000|2024-10-08 08:50:00|18966.5|18965.1|18960|18958.6|18966.5|18965.1|18957|18955.6|162
1728377700000|2024-10-08 08:55:00|18960.5|18959.1|18953.5|18952.1|18964|18962.6|18947|18945.6|270
1728378000000|2024-10-08 09:00:00|18953|18951.6|18987.5|18986.1|18990.5|18989.1|18953|18951.6|417
1728378300000|2024-10-08 09:05:00|18988.5|18987.1|18975.5|18974.1|18991|18989.6|18975.5|18974.1|209
1728378600000|2024-10-08 09:10:00|18976|18974.6|18973.5|18972.1|18980.5|18979.1|18969.5|18968.1|195
1728378900000|2024-10-08 09:15:00|18974|18972.6|18994.5|18993.1|18999|18997.6|18973.5|18972.1|156
1728379200000|2024-10-08 09:20:00|18994|18992.6|19019.5|19018.1|19021.5|19020.1|18993.5|18992.1|304
1728379500000|2024-10-08 09:25:00|19019|19017.6|19024.5|19023.1|19025.5|19024.1|19012|19010.6|193
1728379800000|2024-10-08 09:30:00|19024|19022.6|19020.5|19019.1|19033.5|19032.1|19016.5|19015.1|349
1728380100000|2024-10-08 09:35:00|19020|19018.6|19012.5|19011.1|19023|19021.6|19011.5|19010.1|141
1728380400000|2024-10-08 09:40:00|19013|19011.6|19021|19019.6|19023.5|19022.1|19009|19007.6|266
1728380700000|2024-10-08 09:45:00|19021.5|19020.1|19020.5|19019.1|19031|19029.6|19015.5|19014.1|226
1728381000000|2024-10-08 09:50:00|19020|19018.6|19032.5|19031.1|19034.5|19033.1|19020|19018.6|149
1728381300000|2024-10-08 09:55:00|19034.5|19033.1|19020.5|19019.1|19037|19035.6|19020.5|19019.1|132
1728381600000|2024-10-08 10:00:00|19021|19019.6|19023.5|19022.1|19029.5|19028.1|19019.5|19018.1|115
1728381900000|2024-10-08 10:05:00|19024|19022.6|19039.5|19038.1|19040.5|19039.1|19021.5|19020.1|837
1728382200000|2024-10-08 10:10:00|19040|19038.6|19041|19039.6|19047.5|19046.1|19037.5|19036.1|221
1728382500000|2024-10-08 10:15:00|19041.5|19040.1|19059.5|19058.1|19059.5|19058.1|19041|19039.6|172
1728382800000|2024-10-08 10:20:00|19060|19058.6|19047|19045.6|19062|19060.6|19044|19042.6|216
1728383100000|2024-10-08 10:25:00|19046.5|19045.1|19056.5|19055.1|19058.5|19057.1|19044.5|19043.1|118
1728383400000|2024-10-08 10:30:00|19057|19055.6|19056.5|19055.1|19062|19060.6|19053.5|19052.1|134
1728383700000|2024-10-08 10:35:00|19057|19055.6|19049|19047.6|19059.5|19058.1|19048|19046.6|113
1728384000000|2024-10-08 10:40:00|19048.5|19047.1|19039|19037.6|19049|19047.6|19038.5|19037.1|200
1728384300000|2024-10-08 10:45:00|19039.5|19038.1|19056|19054.6|19057|19055.6|19039.5|19038.1|520
1728384600000|2024-10-08 10:50:00|19055.5|19054.1|19058.5|19057.1|19059|19057.6|19048.5|19047.1|121
1728384900000|2024-10-08 10:55:00|19059|19057.6|19066.5|19065.1|19070.5|19069.1|19055.5|19054.1|319
1728385200000|2024-10-08 11:00:00|19066|19064.6|19066.5|19065.1|19069|19067.6|19058.5|19057.1|181
1728385500000|2024-10-08 11:05:00|19067|19065.6|19065.5|19064.1|19068.5|19067.1|19061|19059.6|86
1728385800000|2024-10-08 11:10:00|19066|19064.6|19063|19061.6|19068.5|19067.1|19059|19057.6|127
1728386100000|2024-10-08 11:15:00|19062.5|19061.1|19076.5|19075.1|19077|19075.6|19062.5|19061.1|158
1728386400000|2024-10-08 11:20:00|19077|19075.6|19061|19059.6|19078.5|19077.1|19060.5|19059.1|157
1728386700000|2024-10-08 11:25:00|19061.5|19060.1|19072.5|19071.1|19076|19074.6|19061|19059.6|285
1728387000000|2024-10-08 11:30:00|19073|19071.6|19083|19081.6|19084.5|19083.1|19073|19071.6|136
1728387300000|2024-10-08 11:35:00|19083.5|19082.1|19073|19071.6|19088.5|19087.1|19073|19071.6|228
1728387600000|2024-10-08 11:40:00|19073.2|19071.8|19066.2|19064.8|19077.7|19076.3|19066.2|19064.8|117
1728387900000|2024-10-08 11:45:00|19066.7|19065.3|19075.2|19073.8|19075.7|19074.3|19064.7|19063.3|87
1728388200000|2024-10-08 11:50:00|19074.7|19073.3|19077.7|19076.3|19078.7|19077.3|19073.2|19071.8|103
1728388500000|2024-10-08 11:55:00|19077.2|19075.8|19083.7|19082.3|19083.7|19082.3|19072.7|19071.3|169
1728388800000|2024-10-08 12:00:00|19084.2|19082.8|19085.7|19084.3|19093.2|19091.8|19082.7|19081.3|242
1728389100000|2024-10-08 12:05:00|19085.2|19083.8|19082.7|19081.3|19086.7|19085.3|19078.7|19077.3|203
1728389400000|2024-10-08 12:10:00|19083.2|19081.8|19075.7|19074.3|19083.7|19082.3|19072.7|19071.3|119
1728389700000|2024-10-08 12:15:00|19076.2|19074.8|19076.7|19075.3|19078.7|19077.3|19066.2|19064.8|109
1728390000000|2024-10-08 12:20:00|19076.2|19074.8|19079.7|19078.3|19083.7|19082.3|19069.7|19068.3|142
1728390300000|2024-10-08 12:25:00|19080.2|19078.8|19073.7|19072.3|19086.2|19084.8|19073.2|19071.8|121
1728390600000|2024-10-08 12:30:00|19073.2|19071.8|19079.7|19078.3|19081.2|19079.8|19069.2|19067.8|158
1728390900000|2024-10-08 12:35:00|19080.2|19078.8|19073.7|19072.3|19084.2|19082.8|19073.2|19071.8|113
1728391200000|2024-10-08 12:40:00|19073.2|19071.8|19067.2|19065.8|19076.2|19074.8|19067.2|19065.8|147
1728391500000|2024-10-08 12:45:00|19066.7|19065.3|19071.7|19070.3|19079.7|19078.3|19066.2|19064.8|159
1728391800000|2024-10-08 12:50:00|19071.2|19069.8|19083.2|19081.8|19086.7|19085.3|19069.7|19068.3|219
1728392100000|2024-10-08 12:55:00|19082.7|19081.3|19080.7|19079.3|19082.7|19081.3|19074.7|19073.3|148
1728392400000|2024-10-08 13:00:00|19083.7|19082.3|19089.7|19088.3|19095.7|19094.3|19083.7|19082.3|217
1728392700000|2024-10-08 13:05:00|19090.2|19088.8|19084.7|19083.3|19090.2|19088.8|19074.2|19072.8|150
1728393000000|2024-10-08 13:10:00|19085.2|19083.8|19091.2|19089.8|19092.7|19091.3|19083.7|19082.3|183
1728393300000|2024-10-08 13:15:00|19090.7|19089.3|19088.2|19086.8|19092.7|19091.3|19083.2|19081.8|100
1728393600000|2024-10-08 13:20:00|19088.7|19087.3|19082.7|19081.3|19090.7|19089.3|19082.7|19081.3|103
1728393900000|2024-10-08 13:25:00|19082.2|19080.8|19088.7|19087.3|19092.2|19090.8|19080.2|19078.8|97
1728394200000|2024-10-08 13:30:00|19089.2|19087.8|19070.7|19069.3|19091.7|19090.3|19064.7|19063.3|372
1728394500000|2024-10-08 13:35:00|19070.2|19068.8|19068.7|19067.3|19077.2|19075.8|19062.7|19061.3|305
1728394800000|2024-10-08 13:40:00|19068.2|19066.8|19070.7|19069.3|19080.7|19079.3|19059.7|19058.3|267
1728395100000|2024-10-08 13:45:00|19070.2|19068.8|19076.7|19075.3|19076.7|19075.3|19060.2|19058.8|226
1728395400000|2024-10-08 13:50:00|19077.7|19076.3|19083.7|19082.3|19085.7|19084.3|19064.2|19062.8|143
1728395700000|2024-10-08 13:55:00|19083.2|19081.8|19088.7|19087.3|19092.2|19090.8|19079.7|19078.3|206
1728396000000|2024-10-08 14:00:00|19089.7|19088.3|19089.7|19088.3|19100.2|19098.8|19082.2|19080.8|374
1728396300000|2024-10-08 14:05:00|19090.2|19088.8|19075.7|19074.3|19091.2|19089.8|19070.2|19068.8|212
1728396600000|2024-10-08 14:10:00|19075.6|19074.2|19048.6|19047.2|19078.1|19076.7|19047.6|19046.2|373
1728396900000|2024-10-08 14:15:00|19048.1|19046.7|19057.1|19055.7|19059.1|19057.7|19041.6|19040.2|291
1728397200000|2024-10-08 14:20:00|19056.6|19055.2|19040.6|19039.2|19059.1|19057.7|19040.1|19038.7|204
1728397500000|2024-10-08 14:25:00|19041.1|19039.7|19055.6|19054.2|19056.6|19055.2|19040.1|19038.7|199
1728397800000|2024-10-08 14:30:00|19055.1|19053.7|19053.6|19052.2|19058.1|19056.7|19045.6|19044.2|212
1728398100000|2024-10-08 14:35:00|19052.6|19051.2|19052.6|19051.2|19055.6|19054.2|19042.6|19041.2|194
1728398400000|2024-10-08 14:40:00|19053.1|19051.7|19067.6|19066.2|19070.1|19068.7|19047.6|19046.2|340
1728398700000|2024-10-08 14:45:00|19068.1|19066.7|19078.6|19077.2|19081.6|19080.2|19064.1|19062.7|278
1728399000000|2024-10-08 14:50:00|19077.6|19076.2|19061.6|19060.2|19080.6|19079.2|19059.6|19058.2|168
1728399300000|2024-10-08 14:55:00|19062.1|19060.7|19068.6|19067.2|19071.1|19069.7|19060.1|19058.7|161
1728399600000|2024-10-08 15:00:00|19069.6|19068.2|19088.6|19087.2|19089.1|19087.7|19069.6|19068.2|201
1728399900000|2024-10-08 15:05:00|19089.1|19087.7|19074.6|19073.2|19089.1|19087.7|19074.6|19073.2|155
1728400200000|2024-10-08 15:10:00|19075.1|19073.7|19067.6|19066.2|19079.6|19078.2|19064.6|19063.2|275
1728400500000|2024-10-08 15:15:00|19068.1|19066.7|19064.6|19063.2|19069.6|19068.2|19058.6|19057.2|167
1728400800000|2024-10-08 15:20:00|19064.1|19062.7|19067.1|19065.7|19073.1|19071.7|19061.6|19060.2|256
1728401100000|2024-10-08 15:25:00|19067.6|19066.2|19072.1|19070.7|19072.1|19070.7|19065.6|19064.2|413
1728401400000|2024-10-08 15:30:00|19072.8|19070|19067.3|19064.5|19076.3|19073.5|19067.3|19064.5|601
1728401700000|2024-10-08 15:35:00|19066.8|19064|19074.3|19071.5|19075.3|19072.5|19064.3|19061.5|348
1728402000000|2024-10-08 15:40:00|19074.8|19072|19084.3|19081.5|19084.3|19081.5|19074.3|19071.5|175
1728402300000|2024-10-08 15:45:00|19084.8|19082|19087.3|19084.5|19089.3|19086.5|19082.8|19080|330
1728402600000|2024-10-08 15:50:00|19087.8|19085|19095.3|19092.5|19095.3|19092.5|19087.3|19084.5|127
1728402900000|2024-10-08 15:55:00|19095.8|19093|19097.3|19094.5|19098.3|19095.5|19089.8|19087|81
1728403200000|2024-10-08 16:00:00|19096.3|19093.5|19085.3|19082.5|19097.8|19095|19083.3|19080.5|185
1728403500000|2024-10-08 16:05:00|19084.8|19082|19080.8|19078|19088.8|19086|19077.3|19074.5|98
1728403800000|2024-10-08 16:10:00|19081.3|19078.5|19083.3|19080.5|19087.3|19084.5|19080.8|19078|59
1728404100000|2024-10-08 16:15:00|19083.8|19081|19088.3|19085.5|19089.3|19086.5|19081.3|19078.5|82
1728404400000|2024-10-08 16:20:00|19087.8|19085|19086.3|19083.5|19090.3|19087.5|19085.3|19082.5|35
1728404700000|2024-10-08 16:25:00|19085.8|19083|19097.3|19094.5|19098.8|19096|19085.8|19083|152
1728405000000|2024-10-08 16:30:00|19096.8|19094|19094.8|19092|19096.8|19094|19091.8|19089|72
1728405300000|2024-10-08 16:35:00|19095.8|19093|19100.3|19097.5|19101.8|19099|19095.3|19092.5|119
1728405600000|2024-10-08 16:40:00|19100.8|19098|19100.3|19097.5|19101.3|19098.5|19098.8|19096|41
1728405900000|2024-10-08 16:45:00|19100.8|19098|19093.3|19090.5|19103.8|19101|19090.3|19087.5|122
1728406200000|2024-10-08 16:50:00|19092.8|19090|19096.8|19094|19097.8|19095|19090.3|19087.5|71
1728406500000|2024-10-08 16:55:00|19097.3|19094.5|19099.3|19096.5|19100.3|19097.5|19094.3|19091.5|22
1728406800000|2024-10-08 17:00:00|19099.8|19097|19090.3|19087.5|19099.8|19097|19089.8|19087|57
1728407100000|2024-10-08 17:05:00|19090.8|19088|19071.3|19068.5|19091.3|19088.5|19067.3|19064.5|182
1728407400000|2024-10-08 17:10:00|19070.8|19068|19073.3|19070.5|19077.3|19074.5|19064.8|19062|179
1728407700000|2024-10-08 17:15:00|19073.8|19071|19072.8|19070|19074.3|19071.5|19064.8|19062|65
1728408000000|2024-10-08 17:20:00|19073.8|19071|19077.8|19075|19078.3|19075.5|19069.3|19066.5|43
1728408300000|2024-10-08 17:25:00|19077.3|19074.5|19076.8|19074|19082.3|19079.5|19074.8|19072|41
1728408600000|2024-10-08 17:30:00|19076.3|19073.5|19076.8|19074|19077.3|19074.5|19072.8|19070|33
1728408900000|2024-10-08 17:35:00|19077.3|19074.5|19078.3|19075.5|19080.8|19078|19076.3|19073.5|39
1728409200000|2024-10-08 17:40:00|19078.8|19076|19082.3|19079.5|19083.8|19081|19077.8|19075|29
1728409500000|2024-10-08 17:45:00|19082.8|19080|19074.8|19072|19082.8|19080|19074.8|19072|27
1728409800000|2024-10-08 17:50:00|19075.3|19072.5|19078.8|19076|19083.3|19080.5|19073.8|19071|68
1728410100000|2024-10-08 17:55:00|19078.3|19075.5|19080.3|19077.5|19081.8|19079|19076.3|19073.5|43
1728410400000|2024-10-08 18:00:00|19080.8|19078|19084.8|19082|19084.8|19082|19078.8|19076|27
1728410700000|2024-10-08 18:05:00|19085.3|19082.5|19084.3|19081.5|19086.8|19084|19083.8|19081|19
1728411000000|2024-10-08 18:10:00|19084.8|19082|19084.8|19082|19088.3|19085.5|19083.8|19081|17
1728411300000|2024-10-08 18:15:00|19085.3|19082.5|19086.3|19083.5|19087.8|19085|19083.8|19081|19
1728411600000|2024-10-08 18:20:00|19086.8|19084|19083.3|19080.5|19086.8|19084|19081.3|19078.5|43
1728411900000|2024-10-08 18:25:00|19082.8|19080|19080.8|19078|19083.8|19081|19078.8|19076|38
1728412200000|2024-10-08 18:30:00|19080.3|19077.5|19083.3|19080.5|19083.3|19080.5|19078.8|19076|55
1728412500000|2024-10-08 18:35:00|19083.8|19081|19091.8|19089|19092.8|19090|19082.8|19080|102
1728412800000|2024-10-08 18:40:00|19092.3|19089.5|19089.3|19086.5|19092.8|19090|19086.8|19084|49
1728413100000|2024-10-08 18:45:00|19088.8|19086|19090.8|19088|19091.3|19088.5|19087.8|19085|16
1728413400000|2024-10-08 18:50:00|19091.3|19088.5|19092.8|19090|19095.3|19092.5|19090.8|19088|50
1728413700000|2024-10-08 18:55:00|19093.8|19091|19096.3|19093.5|19098.3|19095.5|19092.8|19090|32
1728414000000|2024-10-08 19:00:00|19095.3|19092.5|19092.3|19089.5|19095.8|19093|19089.8|19087|80
1728414300000|2024-10-08 19:05:00|19091.8|19089|19090.3|19087.5|19093.3|19090.5|19088.8|19086|27
1728414600000|2024-10-08 19:10:00|19090.8|19088|19091.8|19089|19093.8|19091|19089.8|19087|31
1728414900000|2024-10-08 19:15:00|19091.3|19088.5|19102.3|19099.5|19102.8|19100|19091.3|19088.5|53
1728415200000|2024-10-08 19:20:00|19101.8|19099|19097.3|19094.5|19103.8|19101|19097.3|19094.5|56
1728415500000|2024-10-08 19:25:00|19097.8|19095|19099.3|19096.5|19101.8|19099|19096.8|19094|50
1728415800000|2024-10-08 19:30:00|19098.8|19096|19105.3|19102.5|19107.3|19104.5|19096.8|19094|155
1728416100000|2024-10-08 19:35:00|19104.8|19102|19110.3|19107.5|19111.8|19109|19103.8|19101|117
1728416400000|2024-10-08 19:40:00|19109.8|19107|19105.3|19102.5|19111.8|19109|19105.3|19102.5|107
1728416700000|2024-10-08 19:45:00|19105.8|19103|19111.3|19108.5|19112.3|19109.5|19103.8|19101|150
1728417000000|2024-10-08 19:50:00|19109.8|19107|19114.8|19112|19119.8|19117|19109.3|19106.5|148
1728417300000|2024-10-08 19:55:00|19113.8|19111|19102.8|19100|19116.3|19113.5|19101.8|19099|231
1728417600000|2024-10-08 20:00:00|19108.2|19101.2|19094.4|19087.4|19108.2|19101.2|19093.5|19086.5|12
1728417900000|2024-10-08 20:05:00|19095.2|19088.2|19104.9|19097.9|19107.4|19100.4|19095.2|19088.2|0
1728418200000|2024-10-08 20:10:00|19104|19097|19104|19097|19105.7|19098.7|19101.7|19094.7|0
1728418500000|2024-10-08 20:15:00|19104.9|19097.9|19099.1|19092.1|19105.7|19098.7|19098.1|19091.1|0
1728418800000|2024-10-08 20:20:00|19098.2|19091.2|19097.6|19090.6|19099.9|19092.9|19097.4|19090.4|0
1728419100000|2024-10-08 20:25:00|19098.4|19091.4|19102.6|19095.6|19102.6|19095.6|19098.4|19091.4|0
1728419400000|2024-10-08 20:30:00|19101.7|19094.7|19100|19093|19101.7|19094.7|19099.1|19092.1|0
1728419700000|2024-10-08 20:35:00|19099.1|19092.1|19104.2|19097.2|19105.8|19098.8|19099.1|19092.1|0
1728420000000|2024-10-08 20:40:00|19103.4|19096.4|19106|19099|19106.9|19099.9|19103.4|19096.4|0
1728420300000|2024-10-08 20:45:00|19105.2|19098.2|19105.9|19098.9|19108.4|19101.4|19101.9|19094.9|0
1728420600000|2024-10-08 20:50:00|19105|19098|19103.4|19096.4|19105.4|19098.4|19102.5|19095.5|0
1728420900000|2024-10-08 20:55:00|19102.5|19095.5|19098.9|19091.9|19102.5|19095.5|19095.9|19088.9|0
1728421200000|2024-10-08 21:00:00|19099.7|19092.7|19096.5|19089.5|19100.2|19093.2|19094.7|19087.7|0
1728421500000|2024-10-08 21:05:00|19096.7|19089.7|19097.2|19090.2|19097.2|19090.2|19096.7|19089.7|0
1728421800000|2024-10-08 21:10:00|19096.8|19089.8|19096.3|19089.3|19096.8|19089.8|19095.2|19088.2|0
1728422100000|2024-10-08 21:15:00|19096.5|19089.5|19097.3|19090.3|19097.3|19090.3|19096.5|19089.5|0
1728422400000|2024-10-08 21:20:00|19098.1|19091.1|19098.3|19091.3|19098.9|19091.9|19097.3|19090.3|0
1728422700000|2024-10-08 21:25:00|19100.1|19093.1|19099.6|19092.6|19100.1|19093.1|19099.5|19092.5|0
1728423000000|2024-10-08 21:30:00|19099.5|19092.5|19099|19092|19099.6|19092.6|19098.1|19091.1|0
1728423300000|2024-10-08 21:35:00|19098.5|19091.5|19099|19092|19099.5|19092.5|19098.3|19091.3|0
1728423600000|2024-10-08 21:40:00|19099.2|19092.2|19099.2|19092.2|19099.2|19092.2|19099|19092|0
1728423900000|2024-10-08 21:45:00|19099.3|19092.3|19099.3|19092.3|19100|19093|19098.8|19091.8|0
1728424200000|2024-10-08 21:50:00|19099.4|19092.4|19099.9|19092.9|19099.9|19092.9|19099.4|19092.4|0
1728424500000|2024-10-08 21:55:00|19100.1|19093.1|19100.1|19093.1|19101.1|19094.1|19099.8|19092.8|0
1728424800000|2024-10-08 22:00:00|19103.7|19096.7|19097.4|19090.4|19103.7|19096.7|19096.5|19089.5|0
1728425100000|2024-10-08 22:05:00|19097.8|19090.8|19097.4|19090.4|19099.9|19092.9|19097.4|19090.4|0
1728425400000|2024-10-08 22:10:00|19097.8|19090.8|19098.9|19091.9|19101.4|19094.4|19096.5|19089.5|0
1728425700000|2024-10-08 22:15:00|19099.3|19092.3|19098.4|19091.4|19099.7|19092.7|19098|19091|0
1728426000000|2024-10-08 22:20:00|19098|19091|19098.8|19091.8|19099.7|19092.7|19098|19091|0
1728426300000|2024-10-08 22:25:00|19099.2|19092.2|19096.2|19089.2|19099.7|19092.7|19096.2|19089.2|0
1728426600000|2024-10-08 22:30:00|19096.6|19089.6|19092.9|19085.9|19097.1|19090.1|19092.1|19085.1|0
1728426900000|2024-10-08 22:35:00|19092.5|19085.5|19093|19086|19093.8|19086.8|19090.4|19083.4|0
1728427200000|2024-10-08 22:40:00|19092.9|19085.9|19092.9|19085.9|19093.8|19086.8|19092.1|19085.1|0
1728427500000|2024-10-08 22:45:00|19092.1|19085.1|19094.6|19087.6|19096.3|19089.3|19091.3|19084.3|0
1728427800000|2024-10-08 22:50:00|19095.4|19088.4|19096.2|19089.2|19097.1|19090.1|19093.8|19086.8|0
1728428100000|2024-10-08 22:55:00|19095.4|19088.4|19101.6|19094.6|19103.7|19096.7|19095.4|19088.4|0
1728428400000|2024-10-08 23:00:00|19102|19095|19100.5|19093.5|19106.2|19099.2|19100.5|19093.5|0
1728428700000|2024-10-08 23:05:00|19099.7|19092.7|19100|19093|19100|19093|19096.7|19089.7|0
1728429000000|2024-10-08 23:10:00|19100.8|19093.8|19095|19088|19100.8|19093.8|19095|19088|0
1728429300000|2024-10-08 23:15:00|19095.4|19088.4|19095|19088|19097.5|19090.5|19094.2|19087.2|0
1728429600000|2024-10-08 23:20:00|19095.4|19088.4|19094.3|19087.3|19097.6|19090.6|19094.3|19087.3|0
1728429900000|2024-10-08 23:25:00|19093.8|19086.8|19093.4|19086.4|19094.3|19087.3|19093.4|19086.4|0
1728430200000|2024-10-08 23:30:00|19092.6|19085.6|19094.1|19087.1|19094.1|19087.1|19089.9|19082.9|0
1728430500000|2024-10-08 23:35:00|19093.2|19086.2|19094.1|19087.1|19094.9|19087.9|19092.4|19085.4|0
1728430800000|2024-10-08 23:40:00|19093.6|19086.6|19094.9|19087.9|19094.9|19087.9|19093.2|19086.2|0
1728431100000|2024-10-08 23:45:00|19094.1|19087.1|19092.4|19085.4|19095.7|19088.7|19091.6|19084.6|0
1728431400000|2024-10-08 23:50:00|19092|19085|19092.5|19085.5|19094.1|19087.1|19091.6|19084.6|0
1728431700000|2024-10-08 23:55:00|19091.6|19084.6|19091.6|19084.6|19092.5|19085.5|19091.6|19084.6|0
1728432000000|2024-10-09 00:00:00|19092.4|19085.4|19091.6|19084.6|19093.2|19086.2|19085.8|19078.8|0
1728432300000|2024-10-09 00:05:00|19092|19085|19089.1|19082.1|19093.2|19086.2|19086.6|19079.6|0
1728432600000|2024-10-09 00:10:00|19088.2|19081.2|19096.2|19089.2|19096.2|19089.2|19087.4|19080.4|0
1728432900000|2024-10-09 00:15:00|19097.1|19090.1|19113.2|19108.2|19114.2|19109.2|19097.1|19090.1|57
1728433200000|2024-10-09 00:20:00|19112.7|19107.7|19110.7|19105.7|19114.2|19109.2|19107.7|19102.7|19
1728433500000|2024-10-09 00:25:00|19110.2|19105.2|19111.7|19106.7|19115.2|19110.2|19105.2|19100.2|19
1728433800000|2024-10-09 00:30:00|19112.7|19107.7|19110.7|19105.7|19113.2|19108.2|19107.2|19102.2|16
1728434100000|2024-10-09 00:35:00|19110.2|19105.2|19099.7|19094.7|19110.2|19105.2|19099.7|19094.7|5
1728434400000|2024-10-09 00:40:00|19099.2|19094.2|19106.7|19101.7|19107.7|19102.7|19098.7|19093.7|3
1728434700000|2024-10-09 00:45:00|19105.7|19100.7|19110.7|19105.7|19111.2|19106.2|19102.7|19097.7|18
1728435000000|2024-10-09 00:50:00|19111.2|19106.2|19115.2|19110.2|19116.2|19111.2|19109.7|19104.7|17
1728435300000|2024-10-09 00:55:00|19115.7|19110.7|19114.7|19109.7|19117.2|19112.2|19111.7|19106.7|13
1728435600000|2024-10-09 01:00:00|19115.2|19110.2|19118.7|19113.7|19121.2|19116.2|19113.7|19108.7|20
1728435900000|2024-10-09 01:05:00|19120.2|19115.2|19113.2|19108.2|19120.7|19115.7|19113.2|19108.2|36
1728436200000|2024-10-09 01:10:00|19112.7|19107.7|19107.2|19102.2|19114.2|19109.2|19103.2|19098.2|12
1728436500000|2024-10-09 01:15:00|19107.7|19102.7|19111.2|19106.2|19116.7|19111.7|19106.7|19101.7|14
1728436800000|2024-10-09 01:20:00|19112.2|19107.2|19107.2|19102.2|19116.7|19111.7|19107.2|19102.2|24
1728437100000|2024-10-09 01:25:00|19108.2|19103.2|19110.2|19105.2|19111.2|19106.2|19100.7|19095.7|13
1728437400000|2024-10-09 01:30:00|19110.7|19105.7|19100.2|19095.2|19110.7|19105.7|19093.2|19088.2|30
1728437700000|2024-10-09 01:35:00|19100.7|19095.7|19108.2|19103.2|19112.7|19107.7|19097.2|19092.2|43
1728438000000|2024-10-09 01:40:00|19108.7|19103.7|19111.2|19106.2|19111.7|19106.7|19105.7|19100.7|30
1728438300000|2024-10-09 01:45:00|19114.7|19109.7|19111.2|19106.2|19116.2|19111.2|19107.2|19102.2|23
1728438600000|2024-10-09 01:50:00|19110.7|19105.7|19108.2|19103.2|19112.2|19107.2|19106.2|19101.2|11
1728438900000|2024-10-09 01:55:00|19108.7|19103.7|19101.2|19096.2|19110.7|19105.7|19100.7|19095.7|19
1728439200000|2024-10-09 02:00:00|19100.7|19095.7|19078.2|19073.2|19101.7|19096.7|19077.7|19072.7|12
1728439500000|2024-10-09 02:05:00|19077.7|19072.7|19066.7|19061.7|19078.2|19073.2|19066.7|19061.7|12
1728439800000|2024-10-09 02:10:00|19067.2|19062.2|19076.7|19071.7|19076.7|19071.7|19066.2|19061.2|8
1728440100000|2024-10-09 02:15:00|19077.2|19072.2|19079.2|19074.2|19079.2|19074.2|19076.2|19071.2|10
1728440400000|2024-10-09 02:20:00|19079.7|19074.7|19078.7|19073.7|19084.7|19079.7|19076.7|19071.7|14
1728440700000|2024-10-09 02:25:00|19079.2|19074.2|19076.2|19071.2|19080.2|19075.2|19073.7|19068.7|5
1728441000000|2024-10-09 02:30:00|19076.7|19071.7|19066.2|19061.2|19078.7|19073.7|19066.2|19061.2|13
1728441300000|2024-10-09 02:35:00|19066.7|19061.7|19059.7|19054.7|19066.7|19061.7|19058.2|19053.2|12
1728441600000|2024-10-09 02:40:00|19060.2|19055.2|19065.7|19060.7|19066.2|19061.2|19060.2|19055.2|2
1728441900000|2024-10-09 02:45:00|19066.2|19061.2|19065.2|19060.2|19067.2|19062.2|19064.2|19059.2|2
1728442200000|2024-10-09 02:50:00|19065.7|19060.7|19063.7|19058.7|19066.2|19061.2|19059.2|19054.2|9
1728442500000|2024-10-09 02:55:00|19064.2|19059.2|19062.2|19057.2|19066.7|19061.7|19060.7|19055.7|11
1728442800000|2024-10-09 03:00:00|19061.7|19056.7|19055.2|19050.2|19063.2|19058.2|19053.7|19048.7|18
1728443100000|2024-10-09 03:05:00|19055.7|19050.7|19055.7|19050.7|19057.2|19052.2|19053.7|19048.7|4
1728443400000|2024-10-09 03:10:00|19055.2|19050.2|19053.7|19048.7|19056.2|19051.2|19053.7|19048.7|9
1728443700000|2024-10-09 03:15:00|19055.2|19050.2|19052.7|19047.7|19055.7|19050.7|19051.7|19046.7|15
1728444000000|2024-10-09 03:20:00|19052.2|19047.2|19055.7|19050.7|19057.7|19052.7|19049.7|19044.7|12
1728444300000|2024-10-09 03:25:00|19056.2|19051.2|19065.7|19060.7|19065.7|19060.7|19053.7|19048.7|12
1728444600000|2024-10-09 03:30:00|19065.2|19060.2|19061.2|19056.2|19065.2|19060.2|19055.7|19050.7|9
1728444900000|2024-10-09 03:35:00|19060.7|19055.7|19064.2|19059.2|19065.7|19060.7|19056.2|19051.2|5
1728445200000|2024-10-09 03:40:00|19064.7|19059.7|19066.7|19061.7|19068.2|19063.2|19060.7|19055.7|4
1728445500000|2024-10-09 03:45:00|19066.2|19061.2|19062.2|19057.2|19069.2|19064.2|19061.2|19056.2|1
1728445800000|2024-10-09 03:50:00|19061.7|19056.7|19066.2|19061.2|19066.7|19061.7|19061.2|19056.2|7
1728446100000|2024-10-09 03:55:00|19065.7|19060.7|19059.7|19054.7|19066.2|19061.2|19059.7|19054.7|7
1728446400000|2024-10-09 04:00:00|19059.2|19054.2|19065.2|19060.2|19065.2|19060.2|19058.7|19053.7|3
1728446700000|2024-10-09 04:05:00|19065.7|19060.7|19067.7|19062.7|19068.7|19063.7|19065.2|19060.2|5
1728447000000|2024-10-09 04:10:00|19068.2|19063.2|19066.2|19061.2|19069.2|19064.2|19066.2|19061.2|5
1728447300000|2024-10-09 04:15:00|19066.7|19061.7|19068.7|19063.7|19068.7|19063.7|19065.7|19060.7|7
1728447600000|2024-10-09 04:20:00|19068.2|19063.2|19070.7|19065.7|19071.2|19066.2|19066.2|19061.2|5
1728447900000|2024-10-09 04:25:00|19070.2|19065.2|19068.7|19063.7|19071.2|19066.2|19068.7|19063.7|2
1728448200000|2024-10-09 04:30:00|19068.2|19063.2|19067.7|19062.7|19071.7|19066.7|19067.2|19062.2|8
1728448500000|2024-10-09 04:35:00|19068.2|19063.2|19064.7|19059.7|19068.2|19063.2|19062.7|19057.7|11
1728448800000|2024-10-09 04:40:00|19064.2|19059.2|19064.2|19059.2|19065.2|19060.2|19058.7|19053.7|8
1728449100000|2024-10-09 04:45:00|19063.7|19058.7|19060.2|19055.2|19063.7|19058.7|19059.7|19054.7|2
1728449400000|2024-10-09 04:50:00|19060.7|19055.7|19058.7|19053.7|19060.7|19055.7|19054.2|19049.2|11
1728449700000|2024-10-09 04:55:00|19058.2|19053.2|19062.7|19057.7|19065.7|19060.7|19056.2|19051.2|17
1728450000000|2024-10-09 05:00:00|19063.2|19058.2|19090.2|19085.2|19091.7|19086.7|19062.7|19057.7|27
1728450300000|2024-10-09 05:05:00|19089.7|19084.7|19081.7|19076.7|19097.7|19092.7|19077.7|19072.7|46
1728450600000|2024-10-09 05:10:00|19081.2|19076.2|19067.2|19062.2|19083.7|19078.7|19065.7|19060.7|25
1728450900000|2024-10-09 05:15:00|19066.7|19061.7|19072.2|19067.2|19079.2|19074.2|19062.2|19057.2|13
1728451200000|2024-10-09 05:20:00|19071.7|19066.7|19076.7|19071.7|19077.7|19072.7|19066.2|19061.2|22
1728451500000|2024-10-09 05:25:00|19077.2|19072.2|19073.7|19068.7|19081.2|19076.2|19073.7|19068.7|18
1728451800000|2024-10-09 05:30:00|19073.2|19068.2|19086.7|19081.7|19086.7|19081.7|19070.2|19065.2|12
1728452100000|2024-10-09 05:35:00|19086.2|19081.2|19094.7|19089.7|19099.2|19094.2|19084.7|19079.7|48
1728452400000|2024-10-09 05:40:00|19094.2|19089.2|19097.7|19092.7|19097.7|19092.7|19089.7|19084.7|7
1728452700000|2024-10-09 05:45:00|19098.2|19093.2|19087.7|19082.7|19098.2|19093.2|19085.2|19080.2|13
1728453000000|2024-10-09 05:50:00|19087.2|19082.2|19086.2|19081.2|19094.7|19089.7|19081.7|19076.7|63
1728453300000|2024-10-09 05:55:00|19086.7|19081.7|19085.7|19080.7|19094.2|19089.2|19081.2|19076.2|57
1728453600000|2024-10-09 06:00:00|19084.6|19081.8|19093.1|19090.3|19099.6|19096.8|19082.6|19079.8|98
1728453900000|2024-10-09 06:05:00|19092.6|19089.8|19083.1|19080.3|19099.1|19096.3|19083.1|19080.3|89
1728454200000|2024-10-09 06:10:00|19083.6|19080.8|19083.1|19080.3|19087.1|19084.3|19078.1|19075.3|61
1728454500000|2024-10-09 06:15:00|19082.6|19079.8|19073.6|19070.8|19086.6|19083.8|19072.6|19069.8|67
1728454800000|2024-10-09 06:20:00|19074.1|19071.3|19074.1|19071.3|19076.1|19073.3|19064.6|19061.8|86
1728455100000|2024-10-09 06:25:00|19074.6|19071.8|19080.1|19077.3|19081.6|19078.8|19071.1|19068.3|44
1728455400000|2024-10-09 06:30:00|19080.6|19077.8|19064.1|19061.3|19080.6|19077.8|19063.6|19060.8|74
1728455700000|2024-10-09 06:35:00|19064.6|19061.8|19063.1|19060.3|19065.1|19062.3|19056.6|19053.8|99
1728456000000|2024-10-09 06:40:00|19062.6|19059.8|19070.6|19067.8|19073.1|19070.3|19062.6|19059.8|63
1728456300000|2024-10-09 06:45:00|19069.6|19066.8|19079.1|19076.3|19079.6|19076.8|19069.6|19066.8|131
1728456600000|2024-10-09 06:50:00|19079.6|19076.8|19088.1|19085.3|19090.1|19087.3|19078.1|19075.3|126
1728456900000|2024-10-09 06:55:00|19087.6|19084.8|19090.6|19087.8|19095.1|19092.3|19083.6|19080.8|165
1728457200000|2024-10-09 07:00:00|19091.1|19088.3|19063.4|19062|19091.1|19089|19060.4|19059|1186
1728457500000|2024-10-09 07:05:00|19062.9|19061.5|19050.4|19049|19079.4|19078|19049.9|19048.5|549
1728457800000|2024-10-09 07:10:00|19049.9|19048.5|19031.1|19029.7|19049.9|19048.5|19020.4|19019|773
1728458100000|2024-10-09 07:15:00|19030.1|19028.7|19019.6|19018.2|19035.6|19034.2|19017.6|19016.2|421
1728458400000|2024-10-09 07:20:00|19019.1|19017.7|19018.6|19017.2|19023.6|19022.2|19008.1|19006.7|247
1728458700000|2024-10-09 07:25:00|19030.1|19028.7|19047.6|19046.2|19052.1|19050.7|19028.6|19027.2|407
1728459000000|2024-10-09 07:30:00|19047.1|19045.7|19062.6|19061.2|19062.6|19061.2|19040.1|19038.7|317
1728459300000|2024-10-09 07:35:00|19062.1|19060.7|19059.6|19058.2|19066.6|19065.2|19049.6|19048.2|271
1728459600000|2024-10-09 07:40:00|19059.1|19057.7|19048.6|19047.2|19061.6|19060.2|19044.6|19043.2|144
1728459900000|2024-10-09 07:45:00|19048.1|19046.7|19056.6|19055.2|19065.1|19063.7|19044.6|19043.2|176
1728460200000|2024-10-09 07:50:00|19057.1|19055.7|19065.6|19064.2|19075.6|19074.2|19056.6|19055.2|198
1728460500000|2024-10-09 07:55:00|19066.1|19064.7|19074.6|19073.2|19080.1|19078.7|19061.6|19060.2|209
1728460800000|2024-10-09 08:00:00|19074.1|19072.7|19066.6|19065.2|19078.6|19077.2|19061.1|19059.7|250
1728461100000|2024-10-09 08:05:00|19066.1|19064.7|19061.6|19060.2|19070.1|19068.7|19055.6|19054.2|140
1728461400000|2024-10-09 08:10:00|19061.1|19059.7|19070.6|19069.2|19079.1|19077.7|19056.6|19055.2|245
1728461700000|2024-10-09 08:15:00|19070.1|19068.7|19050.6|19049.2|19080.6|19079.2|19050.1|19048.7|203
1728462000000|2024-10-09 08:20:00|19051.1|19049.7|19037.6|19036.2|19052.6|19051.2|19037.6|19036.2|308
1728462300000|2024-10-09 08:25:00|19037.1|19035.7|19052.6|19051.2|19053.6|19052.2|19037.1|19035.7|204
1728462600000|2024-10-09 08:30:00|19053.1|19051.7|19062.1|19060.7|19062.1|19060.7|19046.6|19045.2|248
1728462900000|2024-10-09 08:35:00|19062.6|19061.2|19072.6|19071.2|19075.6|19074.2|19061.6|19060.2|142
1728463200000|2024-10-09 08:40:00|19073.1|19071.7|19072.6|19071.2|19074.6|19073.2|19066.1|19064.7|139
1728463500000|2024-10-09 08:45:00|19073.1|19071.7|19060.6|19059.2|19075.1|19073.7|19056.6|19055.2|151
1728463800000|2024-10-09 08:50:00|19060.1|19058.7|19044.6|19043.2|19060.1|19058.7|19043.1|19041.7|120
1728464100000|2024-10-09 08:55:00|19045.1|19043.7|19052.6|19051.2|19055.6|19054.2|19042.6|19041.2|154
1728464400000|2024-10-09 09:00:00|19052.1|19050.7|19062.6|19061.2|19063.1|19061.7|19051.1|19049.7|135
1728464700000|2024-10-09 09:05:00|19063.1|19061.7|19063.6|19062.2|19067.6|19066.2|19059.6|19058.2|104
1728465000000|2024-10-09 09:10:00|19064.1|19062.7|19068.6|19067.2|19070.6|19069.2|19059.6|19058.2|114
1728465300000|2024-10-09 09:15:00|19069.1|19067.7|19085.1|19083.7|19086.6|19085.2|19068.1|19066.7|177
1728465600000|2024-10-09 09:20:00|19085.6|19084.2|19089.6|19088.2|19092.6|19091.2|19084.6|19083.2|268
1728465900000|2024-10-09 09:25:00|19090.1|19088.7|19081.6|19080.2|19090.6|19089.2|19079.6|19078.2|157
1728466200000|2024-10-09 09:30:00|19082.1|19080.7|19086.1|19084.7|19094.1|19092.7|19081.6|19080.2|161
1728466500000|2024-10-09 09:35:00|19086.6|19085.2|19079.6|19078.2|19089.6|19088.2|19076.6|19075.2|120
1728466800000|2024-10-09 09:40:00|19080.1|19078.7|19095.6|19094.2|19097.6|19096.2|19079.6|19078.2|155
1728467100000|2024-10-09 09:45:00|19095.1|19093.7|19106.1|19104.7|19107.6|19106.2|19088.1|19086.7|243
1728467400000|2024-10-09 09:50:00|19104.6|19103.2|19100.6|19099.2|19110.6|19109.2|19099.6|19098.2|189
1728467700000|2024-10-09 09:55:00|19100.1|19098.7|19083.6|19082.2|19100.1|19098.7|19080.6|19079.2|340
1728468000000|2024-10-09 10:00:00|19084.1|19082.7|19090.1|19088.7|19091.1|19089.7|19081.1|19079.7|268
1728468300000|2024-10-09 10:05:00|19089.6|19088.2|19090.1|19088.7|19099.6|19098.2|19089.6|19088.2|148
1728468600000|2024-10-09 10:10:00|19089.1|19087.7|19099.6|19098.2|19102.6|19101.2|19088.6|19087.2|97
1728468900000|2024-10-09 10:15:00|19100.1|19098.7|19106.6|19105.2|19113.1|19111.7|19099.1|19097.7|142
1728469200000|2024-10-09 10:20:00|19106.1|19104.7|19095.6|19094.2|19106.6|19105.2|19093.6|19092.2|187
1728469500000|2024-10-09 10:25:00|19096.6|19095.2|19103.1|19101.7|19105.1|19103.7|19092.1|19090.7|116
1728469800000|2024-10-09 10:30:00|19103.6|19102.2|19105.6|19104.2|19105.6|19104.2|19096.1|19094.7|99
1728470100000|2024-10-09 10:35:00|19106.1|19104.7|19103.1|19101.7|19110.1|19108.7|19097.6|19096.2|105
1728470400000|2024-10-09 10:40:00|19103.6|19102.2|19105.6|19104.2|19106.6|19105.2|19100.1|19098.7|63
1728470700000|2024-10-09 10:45:00|19105.1|19103.7|19116.6|19115.2|19117.6|19116.2|19101.6|19100.2|161
1728471000000|2024-10-09 10:50:00|19117.6|19116.2|19112.1|19110.7|19124.6|19123.2|19108.6|19107.2|190
1728471300000|2024-10-09 10:55:00|19111.6|19110.2|19116.1|19114.7|19117.1|19115.7|19107.6|19106.2|160
1728471600000|2024-10-09 11:00:00|19116.6|19115.2|19119.1|19117.7|19129.6|19128.2|19115.6|19114.2|177
1728471900000|2024-10-09 11:05:00|19118.6|19117.2|19120.1|19118.7|19123.1|19121.7|19117.1|19115.7|91
1728472200000|2024-10-09 11:10:00|19119.6|19118.2|19125.1|19123.7|19128.1|19126.7|19119.1|19117.7|65
1728472500000|2024-10-09 11:15:00|19123.6|19122.2|19122.6|19121.2|19129.1|19127.7|19122.6|19121.2|81
1728472800000|2024-10-09 11:20:00|19123.1|19121.7|19125.1|19123.7|19126.6|19125.2|19115.6|19114.2|116
1728473100000|2024-10-09 11:25:00|19125.6|19124.2|19126.6|19125.2|19131.6|19130.2|19119.6|19118.2|119
1728473400000|2024-10-09 11:30:00|19126.1|19124.7|19121.6|19120.2|19129.6|19128.2|19118.1|19116.7|93
1728473700000|2024-10-09 11:35:00|19122.1|19120.7|19116.6|19115.2|19126.6|19125.2|19114.1|19112.7|96
1728474000000|2024-10-09 11:40:00|19116.9|19115.5|19118.9|19117.5|19123.4|19122|19113.9|19112.5|78
1728474300000|2024-10-09 11:45:00|19118.4|19117|19121.9|19120.5|19125.4|19124|19116.4|19115|55
1728474600000|2024-10-09 11:50:00|19122.4|19121|19122.9|19121.5|19125.9|19124.5|19119.9|19118.5|52
1728474900000|2024-10-09 11:55:00|19122.4|19121|19120.9|19119.5|19124.4|19123|19116.4|19115|92
1728475200000|2024-10-09 12:00:00|19120.4|19119|19127.4|19126|19131.9|19130.5|19120.4|19119|130
1728475500000|2024-10-09 12:05:00|19127.9|19126.5|19125.4|19124|19131.4|19130|19119.9|19118.5|64
1728475800000|2024-10-09 12:10:00|19125.9|19124.5|19114.9|19113.5|19128.4|19127|19113.4|19112|86
1728476100000|2024-10-09 12:15:00|19115.4|19114|19099.9|19098.5|19120.4|19119|19098.9|19097.5|191
1728476400000|2024-10-09 12:20:00|19100.4|19099|19104.9|19103.5|19106.9|19105.5|19100.4|19099|136
1728476700000|2024-10-09 12:25:00|19105.4|19104|19114.9|19113.5|19118.9|19117.5|19103.9|19102.5|164
1728477000000|2024-10-09 12:30:00|19115.4|19114|19102.9|19101.5|19115.4|19114|19101.4|19100|156
1728477300000|2024-10-09 12:35:00|19102.4|19101|19095.9|19094.5|19107.9|19106.5|19093.9|19092.5|188
1728477600000|2024-10-09 12:40:00|19095.4|19094|19077.4|19076|19095.4|19094|19075.4|19074|279
1728477900000|2024-10-09 12:45:00|19076.9|19075.5|19091.9|19090.5|19092.9|19091.5|19071.9|19070.5|215
1728478200000|2024-10-09 12:50:00|19091.4|19090|19093.9|19092.5|19096.4|19095|19087.4|19086|145
1728478500000|2024-10-09 12:55:00|19093.4|19092|19099.9|19098.5|19100.4|19099|19091.4|19090|154
1728478800000|2024-10-09 13:00:00|19098.9|19097.5|19106.9|19105.5|19109.4|19108|19098.9|19097.5|138
1728479100000|2024-10-09 13:05:00|19107.4|19106|19100.4|19099|19111.4|19110|19097.9|19096.5|91
1728479400000|2024-10-09 13:10:00|19099.4|19098|19097.9|19096.5|19102.4|19101|19092.9|19091.5|87
1728479700000|2024-10-09 13:15:00|19097.4|19096|19101.9|19100.5|19106.9|19105.5|19094.9|19093.5|178
1728480000000|2024-10-09 13:20:00|19102.4|19101|19098.4|19097|19102.9|19101.5|19093.4|19092|110
1728480300000|2024-10-09 13:25:00|19097.9|19096.5|19112.4|19111|19114.4|19113|19097.9|19096.5|191
1728480600000|2024-10-09 13:30:00|19112.9|19111.5|19121.9|19120.5|19122.4|19121|19100.9|19099.5|240
1728480900000|2024-10-09 13:35:00|19121.4|19120|19132.4|19131|19135.4|19134|19115.9|19114.5|258
1728481200000|2024-10-09 13:40:00|19130.9|19129.5|19143.9|19142.5|19146.4|19145|19130.9|19129.5|361
1728481500000|2024-10-09 13:45:00|19144.4|19143|19162.9|19161.5|19165.4|19164|19143.9|19142.5|473
1728481800000|2024-10-09 13:50:00|19162.4|19161|19181.9|19180.5|19185.4|19184|19157.4|19156|511
1728482100000|2024-10-09 13:55:00|19182.4|19181|19179.9|19178.5|19188.4|19187|19172.4|19171|516
1728482400000|2024-10-09 14:00:00|19179.4|19178|19186.9|19185.5|19193.9|19192.5|19179.4|19178|407
1728482700000|2024-10-09 14:05:00|19186.4|19185|19193.9|19192.5|19201.9|19200.5|19182.9|19181.5|421
1728483000000|2024-10-09 14:10:00|19194.4|19193|19201.7|19200.3|19204.7|19203.3|19187.2|19185.8|238
1728483300000|2024-10-09 14:15:00|19201.2|19199.8|19185.2|19183.8|19201.7|19200.3|19183.7|19182.3|289
1728483600000|2024-10-09 14:20:00|19184.7|19183.3|19195.7|19194.3|19198.2|19196.8|19183.2|19181.8|217
1728483900000|2024-10-09 14:25:00|19196.2|19194.8|19203.7|19202.3|19211.2|19209.8|19192.2|19190.8|376
1728484200000|2024-10-09 14:30:00|19203.2|19201.8|19205.7|19204.3|19215.2|19213.8|19197.2|19195.8|542
1728484500000|2024-10-09 14:35:00|19205.2|19203.8|19216.7|19215.3|19216.7|19215.3|19204.7|19203.3|197
1728484800000|2024-10-09 14:40:00|19217.2|19215.8|19207.7|19206.3|19218.7|19217.3|19203.7|19202.3|228
1728485100000|2024-10-09 14:45:00|19208.2|19206.8|19212.2|19210.8|19212.2|19210.8|19202.7|19201.3|155
1728485400000|2024-10-09 14:50:00|19211.7|19210.3|19213.7|19212.3|19216.2|19214.8|19210.2|19208.8|195
1728485700000|2024-10-09 14:55:00|19214.2|19212.8|19220.7|19219.3|19223.7|19222.3|19212.2|19210.8|420
1728486000000|2024-10-09 15:00:00|19219.7|19218.3|19237.7|19236.3|19239.2|19237.8|19219.7|19218.3|489
1728486300000|2024-10-09 15:05:00|19238.2|19236.8|19241.7|19240.3|19247.2|19245.8|19236.2|19234.8|416
1728486600000|2024-10-09 15:10:00|19241.2|19239.8|19251.7|19250.3|19254.7|19253.3|19240.2|19238.8|388
1728486900000|2024-10-09 15:15:00|19250.7|19249.3|19250.2|19248.8|19253.7|19252.3|19246.2|19244.8|323
1728487200000|2024-10-09 15:20:00|19250.7|19249.3|19255.2|19253.8|19256.7|19255.3|19248.7|19247.3|327
1728487500000|2024-10-09 15:25:00|19254.7|19253.3|19256.7|19255.3|19260.2|19258.8|19254.2|19252.8|819
1728487800000|2024-10-09 15:30:00|19257.4|19254.6|19257.9|19255.1|19263.9|19261.1|19252.9|19250.1|735
1728488100000|2024-10-09 15:35:00|19256.9|19254.1|19252.9|19250.1|19260.9|19258.1|19252.4|19249.6|427
1728488400000|2024-10-09 15:40:00|19253.4|19250.6|19260.9|19258.1|19262.4|19259.6|19253.4|19250.6|197
1728488700000|2024-10-09 15:45:00|19260.4|19257.6|19261.9|19259.1|19264.4|19261.6|19259.9|19257.1|82
1728489000000|2024-10-09 15:50:00|19262.4|19259.6|19258.9|19256.1|19264.9|19262.1|19257.9|19255.1|77
1728489300000|2024-10-09 15:55:00|19259.4|19256.6|19257.4|19254.6|19260.9|19258.1|19256.4|19253.6|87
1728489600000|2024-10-09 16:00:00|19257.9|19255.1|19249.4|19246.6|19258.9|19256.1|19248.4|19245.6|296
1728489900000|2024-10-09 16:05:00|19249.9|19247.1|19259.9|19257.1|19260.4|19257.6|19248.9|19246.1|157
1728490200000|2024-10-09 16:10:00|19260.4|19257.6|19254.9|19252.1|19261.4|19258.6|19254.9|19252.1|81
1728490500000|2024-10-09 16:15:00|19255.4|19252.6|19247.4|19244.6|19257.9|19255.1|19247.4|19244.6|132
1728490800000|2024-10-09 16:20:00|19246.9|19244.1|19254.4|19251.6|19255.9|19253.1|19245.4|19242.6|73
1728491100000|2024-10-09 16:25:00|19253.9|19251.1|19257.9|19255.1|19259.4|19256.6|19253.9|19251.1|50
1728491400000|2024-10-09 16:30:00|19257.4|19254.6|19256.9|19254.1|19258.9|19256.1|19253.9|19251.1|61
1728491700000|2024-10-09 16:35:00|19256.4|19253.6|19256.4|19253.6|19258.9|19256.1|19254.4|19251.6|77
1728492000000|2024-10-09 16:40:00|19256.9|19254.1|19256.4|19253.6|19256.9|19254.1|19252.9|19250.1|48
1728492300000|2024-10-09 16:45:00|19256.9|19254.1|19258.9|19256.1|19260.4|19257.6|19255.9|19253.1|62
1728492600000|2024-10-09 16:50:00|19259.4|19256.6|19253.9|19251.1|19262.4|19259.6|19249.4|19246.6|120
1728492900000|2024-10-09 16:55:00|19253.4|19250.6|19254.4|19251.6|19257.4|19254.6|19252.9|19250.1|51
1728493200000|2024-10-09 17:00:00|19253.9|19251.1|19253.4|19250.6|19258.4|19255.6|19252.9|19250.1|34
1728493500000|2024-10-09 17:05:00|19252.9|19250.1|19254.4|19251.6|19258.4|19255.6|19251.9|19249.1|51
1728493800000|2024-10-09 17:10:00|19253.9|19251.1|19260.4|19257.6|19261.9|19259.1|19253.4|19250.6|69
1728494100000|2024-10-09 17:15:00|19259.9|19257.1|19263.4|19260.6|19266.9|19264.1|19258.9|19256.1|87
1728494400000|2024-10-09 17:20:00|19262.9|19260.1|19268.4|19265.6|19270.4|19267.6|19262.4|19259.6|45
1728494700000|2024-10-09 17:25:00|19268.9|19266.1|19265.9|19263.1|19270.4|19267.6|19265.4|19262.6|37
1728495000000|2024-10-09 17:30:00|19265.4|19262.6|19268.4|19265.6|19273.4|19270.6|19261.9|19259.1|320
1728495300000|2024-10-09 17:35:00|19268.9|19266.1|19267.9|19265.1|19269.9|19267.1|19266.4|19263.6|15
1728495600000|2024-10-09 17:40:00|19268.4|19265.6|19267.4|19264.6|19269.9|19267.1|19265.4|19262.6|51
1728495900000|2024-10-09 17:45:00|19266.9|19264.1|19267.4|19264.6|19270.4|19267.6|19265.4|19262.6|58
1728496200000|2024-10-09 17:50:00|19266.9|19264.1|19256.4|19253.6|19267.4|19264.6|19242.9|19240.1|310
1728496500000|2024-10-09 17:55:00|19255.4|19252.6|19258.4|19255.6|19261.9|19259.1|19254.4|19251.6|79
1728496800000|2024-10-09 18:00:00|19258.9|19256.1|19262.4|19259.6|19262.9|19260.1|19255.4|19252.6|104
1728497100000|2024-10-09 18:05:00|19261.9|19259.1|19264.4|19261.6|19268.9|19266.1|19261.4|19258.6|63
1728497400000|2024-10-09 18:10:00|19263.9|19261.1|19262.4|19259.6|19264.9|19262.1|19258.9|19256.1|49
1728497700000|2024-10-09 18:15:00|19261.9|19259.1|19258.4|19255.6|19262.4|19259.6|19255.9|19253.1|12
1728498000000|2024-10-09 18:20:00|19257.9|19255.1|19255.9|19253.1|19259.4|19256.6|19252.9|19250.1|91
1728498300000|2024-10-09 18:25:00|19256.9|19254.1|19265.4|19262.6|19267.9|19265.1|19256.4|19253.6|62
1728498600000|2024-10-09 18:30:00|19264.9|19262.1|19261.9|19259.1|19268.4|19265.6|19260.9|19258.1|112
1728498900000|2024-10-09 18:35:00|19262.4|19259.6|19264.4|19261.6|19266.4|19263.6|19260.9|19258.1|72
1728499200000|2024-10-09 18:40:00|19263.9|19261.1|19266.4|19263.6|19267.9|19265.1|19263.4|19260.6|33
1728499500000|2024-10-09 18:45:00|19266.9|19264.1|19270.4|19267.6|19270.4|19267.6|19265.9|19263.1|27
1728499800000|2024-10-09 18:50:00|19269.9|19267.1|19264.4|19261.6|19270.4|19267.6|19263.9|19261.1|71
1728500100000|2024-10-09 18:55:00|19263.9|19261.1|19262.9|19260.1|19266.4|19263.6|19260.9|19258.1|41
1728500400000|2024-10-09 19:00:00|19262.4|19259.6|19262.4|19259.6|19264.9|19262.1|19259.4|19256.6|76
1728500700000|2024-10-09 19:05:00|19262.9|19260.1|19262.9|19260.1|19264.9|19262.1|19256.4|19253.6|57
1728501000000|2024-10-09 19:10:00|19263.4|19260.6|19263.4|19260.6|19264.4|19261.6|19260.9|19258.1|39
1728501300000|2024-10-09 19:15:00|19262.9|19260.1|19272.4|19269.6|19272.9|19270.1|19262.9|19260.1|84
1728501600000|2024-10-09 19:20:00|19272.9|19270.1|19274.9|19272.1|19277.4|19274.6|19271.9|19269.1|70
1728501900000|2024-10-09 19:25:00|19274.4|19271.6|19270.9|19268.1|19274.9|19272.1|19270.9|19268.1|44
1728502200000|2024-10-09 19:30:00|19270.4|19267.6|19280.4|19277.6|19283.4|19280.6|19269.9|19267.1|208
1728502500000|2024-10-09 19:35:00|19279.9|19277.1|19278.9|19276.1|19282.4|19279.6|19278.4|19275.6|74
1728502800000|2024-10-09 19:40:00|19279.4|19276.6|19272.4|19269.6|19279.9|19277.1|19271.9|19269.1|98
1728503100000|2024-10-09 19:45:00|19273.4|19270.6|19275.4|19272.6|19276.4|19273.6|19270.9|19268.1|84
1728503400000|2024-10-09 19:50:00|19274.9|19272.1|19284.4|19281.6|19286.4|19283.6|19274.9|19272.1|223
1728503700000|2024-10-09 19:55:00|19283.9|19281.1|19276.4|19273.6|19284.9|19282.1|19275.4|19272.6|257
1728504000000|2024-10-09 20:00:00|19277.3|19270.3|19264.6|19257.6|19278|19271|19262.3|19255.3|9
1728504300000|2024-10-09 20:05:00|19263|19256|19263.8|19256.8|19267|19260|19262.8|19255.8|0
1728504600000|2024-10-09 20:10:00|19262.9|19255.9|19247.1|19240.1|19264.7|19257.7|19242.4|19235.4|0
1728504900000|2024-10-09 20:15:00|19247.9|19240.9|19248.3|19241.3|19252.2|19245.2|19244.1|19237.1|0
1728505200000|2024-10-09 20:20:00|19247.4|19240.4|19251.3|19244.3|19251.9|19244.9|19247.4|19240.4|0
1728505500000|2024-10-09 20:25:00|19251.7|19244.7|19254.5|19247.5|19256.2|19249.2|19251.3|19244.3|0
1728505800000|2024-10-09 20:30:00|19254.2|19247.2|19252.6|19245.6|19254.3|19247.3|19251.7|19244.7|0
1728506100000|2024-10-09 20:35:00|19254.3|19247.3|19266.5|19259.5|19267.7|19260.7|19254.3|19247.3|0
1728506400000|2024-10-09 20:40:00|19265.6|19258.6|19267.3|19260.3|19267.3|19260.3|19265.6|19258.6|0
1728506700000|2024-10-09 20:45:00|19265.7|19258.7|19265.3|19258.3|19266.5|19259.5|19263.7|19256.7|0
1728507000000|2024-10-09 20:50:00|19266.2|19259.2|19266.5|19259.5|19266.5|19259.5|19262.2|19255.2|0
1728507300000|2024-10-09 20:55:00|19265.7|19258.7|19267.3|19260.3|19269.5|19262.5|19264.9|19257.9|0
1728507600000|2024-10-09 21:00:00|19267.8|19260.8|19267.8|19260.8|19269.2|19262.2|19267.1|19260.1|0
1728507900000|2024-10-09 21:05:00|19267.4|19260.4|19268.1|19261.1|19269.6|19262.6|19267.4|19260.4|0
1728508200000|2024-10-09 21:10:00|19267.9|19260.9|19267.5|19260.5|19267.9|19260.9|19266.8|19259.8|0
1728508500000|2024-10-09 21:15:00|19267.2|19260.2|19267.8|19260.8|19267.8|19260.8|19267|19260|0
1728508800000|2024-10-09 21:20:00|19267.7|19260.7|19267|19260|19268|19261|19267|19260|0
1728509100000|2024-10-09 21:25:00|19266|19259|19265.9|19258.9|19266|19259|19265.9|19258.9|0
1728509400000|2024-10-09 21:30:00|19265.7|19258.7|19265.1|19258.1|19265.9|19258.9|19265.1|19258.1|0
1728509700000|2024-10-09 21:35:00|19264.8|19257.8|19263.4|19256.4|19264.8|19257.8|19263.4|19256.4|0
1728510000000|2024-10-09 21:40:00|19264|19257|19264.7|19257.7|19264.7|19257.7|19263.1|19256.1|0
1728510300000|2024-10-09 21:45:00|19264.8|19257.8|19264.3|19257.3|19265.5|19258.5|19263.7|19256.7|0
1728510600000|2024-10-09 21:50:00|19264.6|19257.6|19264.8|19257.8|19265.3|19258.3|19263.7|19256.7|0
1728510900000|2024-10-09 21:55:00|19265.1|19258.1|19264.9|19257.9|19265.1|19258.1|19264.1|19257.1|0
1728511200000|2024-10-09 22:00:00|19264.7|19257.7|19265.8|19258.8|19268.8|19261.8|19261.9|19254.9|0
1728511500000|2024-10-09 22:05:00|19266.2|19259.2|19266.2|19259.2|19268.3|19261.3|19264.1|19257.1|0
1728511800000|2024-10-09 22:10:00|19266.6|19259.6|19266.6|19259.6|19269.9|19262.9|19265.8|19258.8|0
1728512100000|2024-10-09 22:15:00|19267|19260|19269.9|19262.9|19271.6|19264.6|19266.6|19259.6|0
1728512400000|2024-10-09 22:20:00|19270|19263|19274.4|19267.4|19277.5|19270.5|19270|19263|0
1728512700000|2024-10-09 22:25:00|19273.5|19266.5|19275.3|19268.3|19276.1|19269.1|19273.5|19266.5|0
1728513000000|2024-10-09 22:30:00|19275.7|19268.7|19275.2|19268.2|19276.1|19269.1|19274.4|19267.4|0
1728513300000|2024-10-09 22:35:00|19276.1|19269.1|19277.2|19270.2|19277.2|19270.2|19274.6|19267.6|0
1728513600000|2024-10-09 22:40:00|19278.1|19271.1|19278.6|19271.6|19279|19272|19276.4|19269.4|0
1728513900000|2024-10-09 22:45:00|19277.7|19270.7|19276|19269|19277.7|19270.7|19276|19269|0
1728514200000|2024-10-09 22:50:00|19275.2|19268.2|19277.2|19270.2|19278.1|19271.1|19275.2|19268.2|0
1728514500000|2024-10-09 22:55:00|19278.1|19271.1|19277.3|19270.3|19279|19272|19277.3|19270.3|0
1728514800000|2024-10-09 23:00:00|19277.4|19270.4|19280.1|19273.1|19281.7|19274.7|19276.5|19269.5|0
1728515100000|2024-10-09 23:05:00|19279.2|19272.2|19280|19273|19280.9|19273.9|19278.4|19271.4|0
1728515400000|2024-10-09 23:10:00|19280.8|19273.8|19285.1|19278.1|19285.5|19278.5|19280.8|19273.8|0
1728515700000|2024-10-09 23:15:00|19284.3|19277.3|19285.2|19278.2|19287.6|19280.6|19284.3|19277.3|0
1728516000000|2024-10-09 23:20:00|19284.3|19277.3|19278.5|19271.5|19284.3|19277.3|19276.8|19269.8|0
1728516300000|2024-10-09 23:25:00|19277.6|19270.6|19277.6|19270.6|19278.5|19271.5|19277.6|19270.6|0
1728516600000|2024-10-09 23:30:00|19278|19271|19277.8|19270.8|19278.6|19271.6|19276|19269|0
1728516900000|2024-10-09 23:35:00|19278.6|19271.6|19275.8|19268.8|19278.6|19271.6|19274.4|19267.4|0
1728517200000|2024-10-09 23:40:00|19276.2|19269.2|19283.6|19276.6|19284.5|19277.5|19275.3|19268.3|0
1728517500000|2024-10-09 23:45:00|19284.5|19277.5|19281.6|19274.6|19286.9|19279.9|19279.9|19272.9|0
1728517800000|2024-10-09 23:50:00|19281.2|19274.2|19277.9|19270.9|19281.6|19274.6|19277|19270|0
1728518100000|2024-10-09 23:55:00|19277|19270|19281.5|19274.5|19281.5|19274.5|19276.2|19269.2|0
1728518400000|2024-10-10 00:00:00|19280.7|19273.7|19277.7|19270.7|19284|19277|19276.9|19269.9|0
1728518700000|2024-10-10 00:05:00|19276.9|19269.9|19280.5|19273.5|19281.2|19274.2|19276.1|19269.1|0
1728519000000|2024-10-10 00:10:00|19279.7|19272.7|19281.8|19274.8|19284.9|19277.9|19278.9|19271.9|0
1728519300000|2024-10-10 00:15:00|19282.2|19275.2|19278.6|19273.6|19286.1|19281.1|19275.1|19270.1|44
1728519600000|2024-10-10 00:20:00|19279.1|19274.1|19274.6|19269.6|19281.1|19276.1|19274.6|19269.6|16
1728519900000|2024-10-10 00:25:00|19275.1|19270.1|19281.1|19276.1|19281.1|19276.1|19270.1|19265.1|26
1728520200000|2024-10-10 00:30:00|19280.6|19275.6|19284.1|19279.1|19289.1|19284.1|19280.6|19275.6|18
1728520500000|2024-10-10 00:35:00|19285.1|19280.1|19298.6|19293.6|19301.1|19296.1|19284.6|19279.6|30
1728520800000|2024-10-10 00:40:00|19299.1|19294.1|19295.6|19290.6|19301.6|19296.6|19294.6|19289.6|5
1728521100000|2024-10-10 00:45:00|19296.1|19291.1|19304.1|19299.1|19304.6|19299.6|19295.1|19290.1|13
1728521400000|2024-10-10 00:50:00|19303.6|19298.6|19303.6|19298.6|19304.6|19299.6|19297.6|19292.6|24
1728521700000|2024-10-10 00:55:00|19301.1|19296.1|19293.1|19288.1|19301.1|19296.1|19293.1|19288.1|6
1728522000000|2024-10-10 01:00:00|19292.6|19287.6|19292.1|19287.1|19294.6|19289.6|19288.6|19283.6|8
1728522300000|2024-10-10 01:05:00|19292.6|19287.6|19297.1|19292.1|19300.1|19295.1|19292.6|19287.6|6
1728522600000|2024-10-10 01:10:00|19296.6|19291.6|19294.6|19289.6|19299.1|19294.1|19294.6|19289.6|1
1728522900000|2024-10-10 01:15:00|19294.1|19289.1|19288.6|19283.6|19295.1|19290.1|19288.1|19283.1|13
1728523200000|2024-10-10 01:20:00|19288.1|19283.1|19286.1|19281.1|19290.1|19285.1|19284.6|19279.6|18
1728523500000|2024-10-10 01:25:00|19286.6|19281.6|19288.6|19283.6|19290.1|19285.1|19283.1|19278.1|6
1728523800000|2024-10-10 01:30:00|19289.1|19284.1|19297.1|19292.1|19298.6|19293.6|19288.6|19283.6|13
1728524100000|2024-10-10 01:35:00|19296.6|19291.6|19300.1|19295.1|19300.1|19295.1|19295.6|19290.6|4
1728524400000|2024-10-10 01:40:00|19300.6|19295.6|19301.1|19296.1|19311.6|19306.6|19300.1|19295.1|18
1728524700000|2024-10-10 01:45:00|19301.6|19296.6|19300.1|19295.1|19303.1|19298.1|19295.1|19290.1|8
1728525000000|2024-10-10 01:50:00|19299.6|19294.6|19293.6|19288.6|19302.6|19297.6|19293.6|19288.6|4
1728525300000|2024-10-10 01:55:00|19293.1|19288.1|19298.1|19293.1|19302.1|19297.1|19291.6|19286.6|8
1728525600000|2024-10-10 02:00:00|19297.1|19292.1|19299.6|19294.6|19299.6|19294.6|19295.6|19290.6|5
1728525900000|2024-10-10 02:05:00|19300.1|19295.1|19295.6|19290.6|19303.6|19298.6|19295.1|19290.1|9
1728526200000|2024-10-10 02:10:00|19295.1|19290.1|19285.6|19280.6|19295.1|19290.1|19283.1|19278.1|8
1728526500000|2024-10-10 02:15:00|19285.1|19280.1|19287.6|19282.6|19289.6|19284.6|19281.1|19276.1|17
1728526800000|2024-10-10 02:20:00|19287.1|19282.1|19288.1|19283.1|19292.6|19287.6|19287.1|19282.1|9
1728527100000|2024-10-10 02:25:00|19287.6|19282.6|19291.1|19286.1|19292.6|19287.6|19286.6|19281.6|6
1728527400000|2024-10-10 02:30:00|19291.6|19286.6|19300.1|19295.1|19301.6|19296.6|19291.6|19286.6|4
1728527700000|2024-10-10 02:35:00|19299.6|19294.6|19300.1|19295.1|19303.1|19298.1|19298.1|19293.1|2
1728528000000|2024-10-10 02:40:00|19299.6|19294.6|19299.1|19294.1|19301.6|19296.6|19296.6|19291.6|4
1728528300000|2024-10-10 02:45:00|19298.6|19293.6|19300.1|19295.1|19301.6|19296.6|19297.1|19292.1|5
1728528600000|2024-10-10 02:50:00|19299.6|19294.6|19296.1|19291.1|19300.1|19295.1|19295.1|19290.1|6
1728528900000|2024-10-10 02:55:00|19296.6|19291.6|19291.6|19286.6|19297.6|19292.6|19291.1|19286.1|7
1728529200000|2024-10-10 03:00:00|19292.1|19287.1|19289.6|19284.6|19293.1|19288.1|19289.6|19284.6|7
1728529500000|2024-10-10 03:05:00|19289.1|19284.1|19288.6|19283.6|19291.1|19286.1|19286.1|19281.1|5
1728529800000|2024-10-10 03:10:00|19287.1|19282.1|19295.1|19290.1|19295.6|19290.6|19286.1|19281.1|16
1728530100000|2024-10-10 03:15:00|19295.6|19290.6|19294.1|19289.1|19300.1|19295.1|19293.1|19288.1|9
1728530400000|2024-10-10 03:20:00|19293.6|19288.6|19286.6|19281.6|19293.6|19288.6|19284.6|19279.6|7
1728530700000|2024-10-10 03:25:00|19287.1|19282.1|19286.6|19281.6|19289.6|19284.6|19286.1|19281.1|5
1728531000000|2024-10-10 03:30:00|19286.1|19281.1|19276.6|19271.6|19286.6|19281.6|19275.6|19270.6|8
1728531300000|2024-10-10 03:35:00|19276.1|19271.1|19280.6|19275.6|19282.6|19277.6|19274.6|19269.6|13
1728531600000|2024-10-10 03:40:00|19281.1|19276.1|19283.1|19278.1|19283.6|19278.6|19280.6|19275.6|8
1728531900000|2024-10-10 03:45:00|19282.6|19277.6|19285.1|19280.1|19285.6|19280.6|19282.6|19277.6|1
1728532200000|2024-10-10 03:50:00|19285.6|19280.6|19285.1|19280.1|19285.6|19280.6|19284.1|19279.1|0
1728532500000|2024-10-10 03:55:00|19284.6|19279.6|19283.6|19278.6|19285.1|19280.1|19282.1|19277.1|3
1728532800000|2024-10-10 04:00:00|19284.1|19279.1|19287.6|19282.6|19289.1|19284.1|19283.6|19278.6|8
1728533100000|2024-10-10 04:05:00|19288.1|19283.1|19285.6|19280.6|19288.6|19283.6|19284.1|19279.1|4
1728533400000|2024-10-10 04:10:00|19285.1|19280.1|19285.1|19280.1|19287.6|19282.6|19284.1|19279.1|1
1728533700000|2024-10-10 04:15:00|19285.6|19280.6|19283.6|19278.6|19287.1|19282.1|19283.6|19278.6|4
1728534000000|2024-10-10 04:20:00|19284.1|19279.1|19283.1|19278.1|19285.6|19280.6|19280.1|19275.1|5
1728534300000|2024-10-10 04:25:00|19282.6|19277.6|19283.1|19278.1|19287.1|19282.1|19281.6|19276.6|12
1728534600000|2024-10-10 04:30:00|19283.6|19278.6|19281.1|19276.1|19286.6|19281.6|19278.6|19273.6|19
1728534900000|2024-10-10 04:35:00|19282.6|19277.6|19282.6|19277.6|19286.1|19281.1|19281.6|19276.6|14
1728535200000|2024-10-10 04:40:00|19283.1|19278.1|19286.6|19281.6|19286.6|19281.6|19283.1|19278.1|0
1728535500000|2024-10-10 04:45:00|19284.6|19279.6|19282.6|19277.6|19284.6|19279.6|19282.1|19277.1|4
1728535800000|2024-10-10 04:50:00|19283.6|19278.6|19282.6|19277.6|19283.6|19278.6|19282.1|19277.1|7
1728536100000|2024-10-10 04:55:00|19283.1|19278.1|19287.6|19282.6|19289.1|19284.1|19283.1|19278.1|23
1728536400000|2024-10-10 05:00:00|19288.1|19283.1|19294.6|19289.6|19295.6|19290.6|19288.1|19283.1|13
1728536700000|2024-10-10 05:05:00|19295.1|19290.1|19290.6|19285.6|19295.6|19290.6|19290.1|19285.1|17
1728537000000|2024-10-10 05:10:00|19289.6|19284.6|19283.6|19278.6|19289.6|19284.6|19283.1|19278.1|16
1728537300000|2024-10-10 05:15:00|19283.1|19278.1|19274.6|19269.6|19283.1|19278.1|19274.6|19269.6|12
1728537600000|2024-10-10 05:20:00|19275.1|19270.1|19271.6|19266.6|19275.6|19270.6|19269.1|19264.1|17
1728537900000|2024-10-10 05:25:00|19270.6|19265.6|19274.6|19269.6|19274.6|19269.6|19269.6|19264.6|27
1728538200000|2024-10-10 05:30:00|19274.1|19269.1|19267.6|19262.6|19274.6|19269.6|19266.6|19261.6|29
1728538500000|2024-10-10 05:35:00|19268.1|19263.1|19262.1|19257.1|19271.1|19266.1|19262.1|19257.1|47
1728538800000|2024-10-10 05:40:00|19261.6|19256.6|19263.6|19258.6|19266.1|19261.1|19261.6|19256.6|29
1728539100000|2024-10-10 05:45:00|19264.1|19259.1|19263.6|19258.6|19266.6|19261.6|19262.6|19257.6|16
1728539400000|2024-10-10 05:50:00|19263.1|19258.1|19255.6|19250.6|19263.6|19258.6|19248.6|19243.6|84
1728539700000|2024-10-10 05:55:00|19251.1|19246.1|19242.6|19237.6|19253.6|19248.6|19240.1|19235.1|79
1728540000000|2024-10-10 06:00:00|19241.5|19238.7|19243.5|19240.7|19255|19252.2|19237.5|19234.7|281
1728540300000|2024-10-10 06:05:00|19243|19240.2|19248|19245.2|19248|19245.2|19235.5|19232.7|191
1728540600000|2024-10-10 06:10:00|19247.5|19244.7|19248|19245.2|19251.5|19248.7|19241|19238.2|79
1728540900000|2024-10-10 06:15:00|19247.5|19244.7|19241|19238.2|19248.5|19245.7|19236|19233.2|167
1728541200000|2024-10-10 06:20:00|19241.5|19238.7|19242|19239.2|19245.5|19242.7|19231|19228.2|211
1728541500000|2024-10-10 06:25:00|19242.5|19239.7|19252.5|19249.7|19254.5|19251.7|19242|19239.2|59
1728541800000|2024-10-10 06:30:00|19253|19250.2|19244|19241.2|19255|19252.2|19240.5|19237.7|84
1728542100000|2024-10-10 06:35:00|19244.5|19241.7|19239|19236.2|19245|19242.2|19234.5|19231.7|105
1728542400000|2024-10-10 06:40:00|19239.5|19236.7|19243|19240.2|19245.5|19242.7|19235.5|19232.7|97
1728542700000|2024-10-10 06:45:00|19242.5|19239.7|19239|19236.2|19244.5|19241.7|19235|19232.2|111
1728543000000|2024-10-10 06:50:00|19239.5|19236.7|19239|19236.2|19243.5|19240.7|19235|19232.2|113
1728543300000|2024-10-10 06:55:00|19238.5|19235.7|19232|19229.2|19245.5|19242.7|19232|19229.2|285
1728543600000|2024-10-10 07:00:00|19231.3|19229.9|19241.8|19240.4|19248.8|19247.4|19217.3|19215.9|1119
1728543900000|2024-10-10 07:05:00|19241.3|19239.9|19245.3|19243.9|19256.8|19255.4|19238.8|19237.4|522
1728544200000|2024-10-10 07:10:00|19244.8|19243.4|19227.3|19225.9|19244.8|19243.4|19225.3|19223.9|451
1728544500000|2024-10-10 07:15:00|19226.3|19224.9|19212.3|19210.9|19235.3|19233.9|19210.8|19209.4|407
1728544800000|2024-10-10 07:20:00|19211.8|19210.4|19208.3|19206.9|19217.8|19216.4|19204.3|19202.9|412
1728545100000|2024-10-10 07:25:00|19207.8|19206.4|19196.3|19194.9|19212.8|19211.4|19195.3|19193.9|422
1728545400000|2024-10-10 07:30:00|19196.8|19195.4|19197.8|19196.4|19207.8|19206.4|19192.3|19190.9|369
1728545700000|2024-10-10 07:35:00|19197.3|19195.9|19193.8|19192.4|19201.8|19200.4|19183.8|19182.4|452
1728546000000|2024-10-10 07:40:00|19194.3|19192.9|19178.3|19176.9|19199.8|19198.4|19178.3|19176.9|337
1728546300000|2024-10-10 07:45:00|19178.8|19177.4|19197.3|19195.9|19199.3|19197.9|19177.8|19176.4|351
1728546600000|2024-10-10 07:50:00|19196.8|19195.4|19193.8|19192.4|19198.3|19196.9|19189.3|19187.9|232
1728546900000|2024-10-10 07:55:00|19193.3|19191.9|19194.3|19192.9|19204.8|19203.4|19189.3|19187.9|198
1728547200000|2024-10-10 08:00:00|19193.8|19192.4|19203.3|19201.9|19203.8|19202.4|19190.3|19188.9|222
1728547500000|2024-10-10 08:05:00|19202.8|19201.4|19208.3|19206.9|19214.8|19213.4|19201.3|19199.9|273
1728547800000|2024-10-10 08:10:00|19207.8|19206.4|19208.8|19207.4|19208.8|19207.4|19195.8|19194.4|164
1728548100000|2024-10-10 08:15:00|19208.3|19206.9|19211.8|19210.4|19212.8|19211.4|19201.3|19199.9|159
1728548400000|2024-10-10 08:20:00|19211.3|19209.9|19199.3|19197.9|19213.3|19211.9|19196.8|19195.4|223
1728548700000|2024-10-10 08:25:00|19198.8|19197.4|19205.3|19203.9|19210.3|19208.9|19198.8|19197.4|230
1728549000000|2024-10-10 08:30:00|19204.8|19203.4|19205.8|19204.4|19207.8|19206.4|19200.3|19198.9|92
1728549300000|2024-10-10 08:35:00|19205.3|19203.9|19199.3|19197.9|19213.3|19211.9|19199.3|19197.9|283
1728549600000|2024-10-10 08:40:00|19200.3|19198.9|19189.3|19187.9|19200.8|19199.4|19186.3|19184.9|300
1728549900000|2024-10-10 08:45:00|19188.8|19187.4|19200.8|19199.4|19200.8|19199.4|19187.8|19186.4|119
1728550200000|2024-10-10 08:50:00|19200.3|19198.9|19202.8|19201.4|19204.8|19203.4|19196.8|19195.4|126
1728550500000|2024-10-10 08:55:00|19202.3|19200.9|19193.3|19191.9|19202.8|19201.4|19192.3|19190.9|87
1728550800000|2024-10-10 09:00:00|19192.8|19191.4|19188.3|19186.9|19195.3|19193.9|19187.3|19185.9|143
1728551100000|2024-10-10 09:05:00|19187.8|19186.4|19185.3|19183.9|19189.8|19188.4|19182.8|19181.4|169
1728551400000|2024-10-10 09:10:00|19184.8|19183.4|19192.3|19190.9|19197.3|19195.9|19184.8|19183.4|190
1728551700000|2024-10-10 09:15:00|19191.8|19190.4|19192.3|19190.9|19196.3|19194.9|19180.3|19178.9|207
1728552000000|2024-10-10 09:20:00|19191.8|19190.4|19179.3|19177.9|19192.3|19190.9|19178.3|19176.9|193
1728552300000|2024-10-10 09:25:00|19178.8|19177.4|19191.3|19189.9|19191.3|19189.9|19177.8|19176.4|250
1728552600000|2024-10-10 09:30:00|19190.8|19189.4|19209.3|19207.9|19210.3|19208.9|19190.3|19188.9|428
1728552900000|2024-10-10 09:35:00|19208.3|19206.9|19217.8|19216.4|19219.3|19217.9|19205.8|19204.4|284
1728553200000|2024-10-10 09:40:00|19218.3|19216.9|19220.3|19218.9|19221.8|19220.4|19215.3|19213.9|130
1728553500000|2024-10-10 09:45:00|19220.8|19219.4|19219.3|19217.9|19225.3|19223.9|19218.3|19216.9|209
1728553800000|2024-10-10 09:50:00|19219.8|19218.4|19226.3|19224.9|19227.3|19225.9|19217.3|19215.9|189
1728554100000|2024-10-10 09:55:00|19226.8|19225.4|19235.3|19233.9|19235.8|19234.4|19226.3|19224.9|178
1728554400000|2024-10-10 10:00:00|19235.8|19234.4|19241.3|19239.9|19241.3|19239.9|19232.8|19231.4|133
1728554700000|2024-10-10 10:05:00|19241.8|19240.4|19247.3|19245.9|19248.3|19246.9|19241.8|19240.4|195
1728555000000|2024-10-10 10:10:00|19247.8|19246.4|19251.3|19249.9|19252.8|19251.4|19241.8|19240.4|230
1728555300000|2024-10-10 10:15:00|19251.8|19250.4|19250.3|19248.9|19252.8|19251.4|19245.3|19243.9|313
1728555600000|2024-10-10 10:20:00|19249.8|19248.4|19245.3|19243.9|19251.3|19249.9|19242.3|19240.9|154
1728555900000|2024-10-10 10:25:00|19244.8|19243.4|19250.3|19248.9|19251.8|19250.4|19238.3|19236.9|329
1728556200000|2024-10-10 10:30:00|19250.8|19249.4|19263.8|19262.4|19265.3|19263.9|19250.8|19249.4|207
1728556500000|2024-10-10 10:35:00|19264.3|19262.9|19261.3|19259.9|19268.8|19267.4|19258.8|19257.4|172
1728556800000|2024-10-10 10:40:00|19261.8|19260.4|19261.3|19259.9|19269.3|19267.9|19260.8|19259.4|137
1728557100000|2024-10-10 10:45:00|19261.8|19260.4|19253.3|19251.9|19264.8|19263.4|19251.8|19250.4|165
1728557400000|2024-10-10 10:50:00|19253.8|19252.4|19249.3|19247.9|19255.8|19254.4|19246.8|19245.4|152
1728557700000|2024-10-10 10:55:00|19248.8|19247.4|19236.3|19234.9|19252.3|19250.9|19235.8|19234.4|549
1728558000000|2024-10-10 11:00:00|19236.8|19235.4|19232.8|19231.4|19238.3|19236.9|19230.3|19228.9|261
1728558300000|2024-10-10 11:05:00|19233.3|19231.9|19237.8|19236.4|19237.8|19236.4|19226.8|19225.4|135
1728558600000|2024-10-10 11:10:00|19237.3|19235.9|19229.3|19227.9|19237.3|19235.9|19228.3|19226.9|313
1728558900000|2024-10-10 11:15:00|19228.8|19227.4|19238.3|19236.9|19239.8|19238.4|19226.3|19224.9|132
1728559200000|2024-10-10 11:20:00|19238.8|19237.4|19251.8|19250.4|19251.8|19250.4|19236.3|19234.9|149
1728559500000|2024-10-10 11:25:00|19252.3|19250.9|19252.8|19251.4|19253.8|19252.4|19248.3|19246.9|62
1728559800000|2024-10-10 11:30:00|19252.3|19250.9|19259.3|19257.9|19260.8|19259.4|19250.8|19249.4|87
1728560100000|2024-10-10 11:35:00|19258.8|19257.4|19259.3|19257.9|19265.8|19264.4|19258.8|19257.4|428
1728560400000|2024-10-10 11:40:00|19258.8|19257.4|19256.8|19255.4|19263.3|19261.9|19254.8|19253.4|111
1728560700000|2024-10-10 11:45:00|19255.3|19253.9|19245.8|19244.4|19255.8|19254.4|19240.8|19239.4|132
1728561000000|2024-10-10 11:50:00|19246.3|19244.9|19259.3|19257.9|19261.8|19260.4|19246.3|19244.9|223
1728561300000|2024-10-10 11:55:00|19259.8|19258.4|19259.8|19258.4|19263.3|19261.9|19252.3|19250.9|100
1728561600000|2024-10-10 12:00:00|19260.3|19258.9|19273.3|19271.9|19275.3|19273.9|19259.3|19257.9|150
1728561900000|2024-10-10 12:05:00|19272.8|19271.4|19282.3|19280.9|19282.8|19281.4|19270.8|19269.4|118
1728562200000|2024-10-10 12:10:00|19282.8|19281.4|19282.3|19280.9|19284.8|19283.4|19279.3|19277.9|135
1728562500000|2024-10-10 12:15:00|19281.8|19280.4|19267.3|19265.9|19281.8|19280.4|19266.8|19265.4|222
1728562800000|2024-10-10 12:20:00|19266.8|19265.4|19253.3|19251.9|19266.8|19265.4|19251.3|19249.9|189
1728563100000|2024-10-10 12:25:00|19252.8|19251.4|19268.8|19267.4|19269.3|19267.9|19251.8|19250.4|275
1728563400000|2024-10-10 12:30:00|19273.3|19271.9|19249.3|19247.9|19273.3|19271.9|19191.8|19190.4|990
1728563700000|2024-10-10 12:35:00|19248.3|19246.9|19239.8|19238.4|19254.8|19253.4|19234.3|19232.9|300
1728564000000|2024-10-10 12:40:00|19239.3|19237.9|19236.3|19234.9|19240.3|19238.9|19213.8|19212.4|630
1728564300000|2024-10-10 12:45:00|19236.8|19235.4|19241.3|19239.9|19244.8|19243.4|19226.3|19224.9|615
1728564600000|2024-10-10 12:50:00|19242.3|19240.9|19227.3|19225.9|19246.3|19244.9|19213.8|19212.4|380
1728564900000|2024-10-10 12:55:00|19227.8|19226.4|19224.3|19222.9|19235.8|19234.4|19220.3|19218.9|431
1728565200000|2024-10-10 13:00:00|19223.8|19222.4|19230.3|19228.9|19237.3|19235.9|19218.8|19217.4|204
1728565500000|2024-10-10 13:05:00|19229.8|19228.4|19224.3|19222.9|19236.3|19234.9|19223.3|19221.9|161
1728565800000|2024-10-10 13:10:00|19223.8|19222.4|19217.3|19215.9|19227.8|19226.4|19215.3|19213.9|173
1728566100000|2024-10-10 13:15:00|19216.8|19215.4|19222.3|19220.9|19232.3|19230.9|19214.3|19212.9|139
1728566400000|2024-10-10 13:20:00|19222.8|19221.4|19230.3|19228.9|19232.8|19231.4|19218.3|19216.9|97
1728566700000|2024-10-10 13:25:00|19230.8|19229.4|19240.3|19238.9|19241.3|19239.9|19222.3|19220.9|172
1728567000000|2024-10-10 13:30:00|19240.8|19239.4|19221.3|19219.9|19248.8|19247.4|19218.3|19216.9|530
1728567300000|2024-10-10 13:35:00|19221.8|19220.4|19186.3|19184.9|19226.3|19224.9|19182.3|19180.9|439
1728567600000|2024-10-10 13:40:00|19189.3|19187.9|19170.3|19168.9|19194.8|19193.4|19167.3|19165.9|584
1728567900000|2024-10-10 13:45:00|19169.8|19168.4|19156.3|19154.9|19173.8|19172.4|19156.3|19154.9|460
1728568200000|2024-10-10 13:50:00|19156.8|19155.4|19174.8|19173.4|19180.3|19178.9|19145.3|19143.9|651
1728568500000|2024-10-10 13:55:00|19174.3|19172.9|19157.8|19156.4|19184.3|19182.9|19156.8|19155.4|431
1728568800000|2024-10-10 14:00:00|19159.3|19157.9|19183.3|19181.9|19190.8|19189.4|19156.3|19154.9|269
1728569100000|2024-10-10 14:05:00|19183.8|19182.4|19194.3|19192.9|19197.8|19196.4|19182.8|19181.4|230
1728569400000|2024-10-10 14:10:00|19193.9|19192.5|19202.9|19201.5|19207.9|19206.5|19189.9|19188.5|330
1728569700000|2024-10-10 14:15:00|19203.4|19202|19201.4|19200|19213.9|19212.5|19199.9|19198.5|179
1728570000000|2024-10-10 14:20:00|19200.9|19199.5|19208.9|19207.5|19208.9|19207.5|19194.9|19193.5|194
1728570300000|2024-10-10 14:25:00|19208.4|19207|19192.9|19191.5|19212.9|19211.5|19189.4|19188|327
1728570600000|2024-10-10 14:30:00|19190.9|19189.5|19195.4|19194|19202.4|19201|19187.9|19186.5|160
1728570900000|2024-10-10 14:35:00|19194.9|19193.5|19190.9|19189.5|19200.9|19199.5|19187.4|19186|129
1728571200000|2024-10-10 14:40:00|19190.4|19189|19193.9|19192.5|19196.9|19195.5|19179.4|19178|153
1728571500000|2024-10-10 14:45:00|19193.4|19192|19190.4|19189|19194.4|19193|19179.4|19178|134
1728571800000|2024-10-10 14:50:00|19190.9|19189.5|19175.9|19174.5|19197.4|19196|19172.9|19171.5|137
1728572100000|2024-10-10 14:55:00|19175.4|19174|19182.9|19181.5|19188.9|19187.5|19172.4|19171|200
1728572400000|2024-10-10 15:00:00|19183.4|19182|19188.9|19187.5|19189.9|19188.5|19176.9|19175.5|158
1728572700000|2024-10-10 15:05:00|19189.4|19188|19206.9|19205.5|19210.9|19209.5|19188.4|19187|235
1728573000000|2024-10-10 15:10:00|19206.4|19205|19216.9|19215.5|19217.9|19216.5|19203.9|19202.5|163
1728573300000|2024-10-10 15:15:00|19216.4|19215|19215.4|19214|19221.9|19220.5|19212.9|19211.5|214
1728573600000|2024-10-10 15:20:00|19214.9|19213.5|19209.9|19208.5|19216.4|19215|19206.4|19205|213
1728573900000|2024-10-10 15:25:00|19209.4|19208|19208.4|19207|19210.4|19209|19202.9|19201.5|410
1728574200000|2024-10-10 15:30:00|19209.1|19206.3|19211.1|19208.3|19212.1|19209.3|19200.6|19197.8|506
1728574500000|2024-10-10 15:35:00|19210.6|19207.8|19222.1|19219.3|19223.1|19220.3|19209.1|19206.3|321
1728574800000|2024-10-10 15:40:00|19220.6|19217.8|19216.6|19213.8|19222.6|19219.8|19210.1|19207.3|203
1728575100000|2024-10-10 15:45:00|19217.1|19214.3|19216.6|19213.8|19221.1|19218.3|19214.6|19211.8|109
1728575400000|2024-10-10 15:50:00|19216.1|19213.3|19223.1|19220.3|19224.6|19221.8|19214.6|19211.8|67
1728575700000|2024-10-10 15:55:00|19223.6|19220.8|19229.6|19226.8|19230.6|19227.8|19221.6|19218.8|96
1728576000000|2024-10-10 16:00:00|19229.1|19226.3|19228.6|19225.8|19233.1|19230.3|19226.1|19223.3|121
1728576300000|2024-10-10 16:05:00|19229.1|19226.3|19233.1|19230.3|19234.1|19231.3|19228.6|19225.8|80
1728576600000|2024-10-10 16:10:00|19232.6|19229.8|19238.1|19235.3|19238.6|19235.8|19232.1|19229.3|85
1728576900000|2024-10-10 16:15:00|19238.6|19235.8|19239.6|19236.8|19240.6|19237.8|19236.1|19233.3|102
1728577200000|2024-10-10 16:20:00|19240.1|19237.3|19236.6|19233.8|19243.1|19240.3|19236.1|19233.3|59
1728577500000|2024-10-10 16:25:00|19237.1|19234.3|19232.6|19229.8|19238.1|19235.3|19230.1|19227.3|101
1728577800000|2024-10-10 16:30:00|19234.1|19231.3|19227.6|19224.8|19234.1|19231.3|19221.6|19218.8|80
1728578100000|2024-10-10 16:35:00|19228.1|19225.3|19228.1|19225.3|19233.1|19230.3|19226.1|19223.3|39
1728578400000|2024-10-10 16:40:00|19228.6|19225.8|19218.1|19215.3|19231.6|19228.8|19213.1|19210.3|175
1728578700000|2024-10-10 16:45:00|19218.6|19215.8|19217.1|19214.3|19223.6|19220.8|19210.6|19207.8|150
1728579000000|2024-10-10 16:50:00|19217.6|19214.8|19224.6|19221.8|19225.1|19222.3|19214.6|19211.8|78
1728579300000|2024-10-10 16:55:00|19225.1|19222.3|19220.6|19217.8|19226.1|19223.3|19218.6|19215.8|35
1728579600000|2024-10-10 17:00:00|19221.1|19218.3|19218.6|19215.8|19223.1|19220.3|19216.1|19213.3|109
1728579900000|2024-10-10 17:05:00|19218.1|19215.3|19206.6|19203.8|19218.6|19215.8|19202.6|19199.8|93
1728580200000|2024-10-10 17:10:00|19206.1|19203.3|19213.1|19210.3|19216.6|19213.8|19203.6|19200.8|48
1728580500000|2024-10-10 17:15:00|19212.6|19209.8|19217.1|19214.3|19218.1|19215.3|19210.1|19207.3|59
1728580800000|2024-10-10 17:20:00|19217.6|19214.8|19223.6|19220.8|19227.1|19224.3|19216.6|19213.8|53
1728581100000|2024-10-10 17:25:00|19223.1|19220.3|19219.6|19216.8|19224.1|19221.3|19217.6|19214.8|54
1728581400000|2024-10-10 17:30:00|19220.1|19217.3|19226.1|19223.3|19227.1|19224.3|19219.6|19216.8|43
1728581700000|2024-10-10 17:35:00|19225.6|19222.8|19225.6|19222.8|19230.1|19227.3|19224.1|19221.3|41
1728582000000|2024-10-10 17:40:00|19226.1|19223.3|19230.6|19227.8|19233.1|19230.3|19223.6|19220.8|59
1728582300000|2024-10-10 17:45:00|19231.1|19228.3|19222.6|19219.8|19231.6|19228.8|19219.6|19216.8|62
1728582600000|2024-10-10 17:50:00|19222.1|19219.3|19222.1|19219.3|19222.6|19219.8|19203.1|19200.3|102
1728582900000|2024-10-10 17:55:00|19222.6|19219.8|19231.6|19228.8|19233.1|19230.3|19219.6|19216.8|45
1728583200000|2024-10-10 18:00:00|19231.1|19228.3|19217.1|19214.3|19231.1|19228.3|19216.6|19213.8|65
1728583500000|2024-10-10 18:05:00|19216.6|19213.8|19219.6|19216.8|19221.6|19218.8|19214.6|19211.8|56
1728583800000|2024-10-10 18:10:00|19220.1|19217.3|19213.6|19210.8|19222.6|19219.8|19213.1|19210.3|44
1728584100000|2024-10-10 18:15:00|19213.1|19210.3|19215.1|19212.3|19215.1|19212.3|19210.6|19207.8|19
1728584400000|2024-10-10 18:20:00|19214.6|19211.8|19212.6|19209.8|19216.6|19213.8|19210.6|19207.8|20
1728584700000|2024-10-10 18:25:00|19212.1|19209.3|19210.6|19207.8|19214.1|19211.3|19208.6|19205.8|25
1728585000000|2024-10-10 18:30:00|19210.1|19207.3|19210.6|19207.8|19213.1|19210.3|19207.1|19204.3|82
1728585300000|2024-10-10 18:35:00|19211.1|19208.3|19204.6|19201.8|19212.1|19209.3|19200.6|19197.8|223
1728585600000|2024-10-10 18:40:00|19204.1|19201.3|19196.6|19193.8|19207.6|19204.8|19186.6|19183.8|82
1728585900000|2024-10-10 18:45:00|19196.1|19193.3|19197.6|19194.8|19202.1|19199.3|19195.1|19192.3|33
1728586200000|2024-10-10 18:50:00|19197.1|19194.3|19198.1|19195.3|19198.6|19195.8|19192.6|19189.8|30
1728586500000|2024-10-10 18:55:00|19197.6|19194.8|19199.6|19196.8|19201.6|19198.8|19196.1|19193.3|44
1728586800000|2024-10-10 19:00:00|19199.1|19196.3|19192.6|19189.8|19203.1|19200.3|19191.6|19188.8|178
1728587100000|2024-10-10 19:05:00|19193.1|19190.3|19195.6|19192.8|19195.6|19192.8|19190.1|19187.3|74
1728587400000|2024-10-10 19:10:00|19195.1|19192.3|19195.6|19192.8|19200.6|19197.8|19193.6|19190.8|41
1728587700000|2024-10-10 19:15:00|19196.1|19193.3|19200.6|19197.8|19202.1|19199.3|19193.1|19190.3|53
1728588000000|2024-10-10 19:20:00|19200.1|19197.3|19200.6|19197.8|19205.1|19202.3|19199.1|19196.3|72
1728588300000|2024-10-10 19:25:00|19201.1|19198.3|19201.1|19198.3|19202.6|19199.8|19199.1|19196.3|54
1728588600000|2024-10-10 19:30:00|19201.6|19198.8|19202.1|19199.3|19203.1|19200.3|19199.1|19196.3|79
1728588900000|2024-10-10 19:35:00|19202.6|19199.8|19205.6|19202.8|19205.6|19202.8|19199.1|19196.3|46
1728589200000|2024-10-10 19:40:00|19206.1|19203.3|19206.6|19203.8|19207.6|19204.8|19202.6|19199.8|29
1728589500000|2024-10-10 19:45:00|19207.6|19204.8|19214.1|19211.3|19215.1|19212.3|19206.1|19203.3|101
1728589800000|2024-10-10 19:50:00|19214.6|19211.8|19223.1|19220.3|19227.6|19224.8|19213.6|19210.8|172
1728590100000|2024-10-10 19:55:00|19222.6|19219.8|19227.1|19224.3|19227.1|19224.3|19217.6|19214.8|334
1728590400000|2024-10-10 20:00:00|19225.9|19218.9|19225.6|19218.6|19228.3|19221.3|19220|19213|15
1728590700000|2024-10-10 20:05:00|19224.8|19217.8|19221.8|19214.8|19224.8|19217.8|19221|19214|0
1728591000000|2024-10-10 20:10:00|19222.6|19215.6|19223.3|19216.3|19223.5|19216.5|19220|19213|0
1728591300000|2024-10-10 20:15:00|19222.5|19215.5|19228.4|19221.4|19229.2|19222.2|19222.5|19215.5|0
1728591600000|2024-10-10 20:20:00|19226.7|19219.7|19228.2|19221.2|19228.4|19221.4|19225.9|19218.9|0
1728591900000|2024-10-10 20:25:00|19227.3|19220.3|19232.2|19225.2|19235.5|19228.5|19227.3|19220.3|0
1728592200000|2024-10-10 20:30:00|19231.9|19224.9|19233.8|19226.8|19234.6|19227.6|19231.8|19224.8|0
1728592500000|2024-10-10 20:35:00|19234.7|19227.7|19237.4|19230.4|19237.4|19230.4|19234.7|19227.7|0
1728592800000|2024-10-10 20:40:00|19236.5|19229.5|19237.2|19230.2|19238.9|19231.9|19236.5|19229.5|0
1728593100000|2024-10-10 20:45:00|19238|19231|19238.2|19231.2|19239.2|19232.2|19237.2|19230.2|0
1728593400000|2024-10-10 20:50:00|19237.4|19230.4|19236.4|19229.4|19237.4|19230.4|19235.6|19228.6|0
1728593700000|2024-10-10 20:55:00|19235.6|19228.6|19232.2|19225.2|19236.8|19229.8|19231.8|19224.8|0
1728594000000|2024-10-10 21:00:00|19232.6|19225.6|19231.6|19224.6|19232.8|19225.8|19230.2|19223.2|0
1728594300000|2024-10-10 21:05:00|19231.3|19224.3|19233.5|19226.5|19233.9|19226.9|19230.8|19223.8|0
1728594600000|2024-10-10 21:10:00|19233.9|19226.9|19231.2|19224.2|19233.9|19226.9|19231.2|19224.2|0
1728594900000|2024-10-10 21:15:00|19231.1|19224.1|19231|19224|19231.2|19224.2|19230.9|19223.9|0
1728595200000|2024-10-10 21:20:00|19230.8|19223.8|19231|19224|19231.3|19224.3|19230.8|19223.8|0
1728595500000|2024-10-10 21:25:00|19231.1|19224.1|19230.7|19223.7|19231.1|19224.1|19230.7|19223.7|0
1728595800000|2024-10-10 21:30:00|19230.8|19223.8|19231.1|19224.1|19231.1|19224.1|19230.6|19223.6|0
1728596100000|2024-10-10 21:35:00|19231|19224|19230.7|19223.7|19231|19224|19230.7|19223.7|0
1728596400000|2024-10-10 21:40:00|19232.5|19225.5|19232.5|19225.5|19232.5|19225.5|19232.5|19225.5|0
1728596700000|2024-10-10 21:45:00|19232.9|19225.9|19232.7|19225.7|19232.9|19225.9|19232.5|19225.5|0
1728597000000|2024-10-10 21:50:00|19232.6|19225.6|19232.1|19225.1|19232.7|19225.7|19231.3|19224.3|0
1728597300000|2024-10-10 21:55:00|19231.9|19224.9|19231.2|19224.2|19232|19225|19231.2|19224.2|0
1728597600000|2024-10-10 22:00:00|19234.7|19227.7|19231.2|19224.2|19235.3|19228.3|19229.1|19222.1|0
1728597900000|2024-10-10 22:05:00|19231.6|19224.6|19230.9|19223.9|19232.5|19225.5|19230.8|19223.8|0
1728598200000|2024-10-10 22:10:00|19231.7|19224.7|19230.4|19223.4|19231.7|19224.7|19229.2|19222.2|0
1728598500000|2024-10-10 22:15:00|19230|19223|19232.5|19225.5|19232.5|19225.5|19229.2|19222.2|0
1728598800000|2024-10-10 22:20:00|19231.7|19224.7|19233.2|19226.2|19235|19228|19231.7|19224.7|0
1728599100000|2024-10-10 22:25:00|19232.4|19225.4|19237.2|19230.2|19239.6|19232.6|19232.4|19225.4|0
1728599400000|2024-10-10 22:30:00|19236.7|19229.7|19236.3|19229.3|19237.2|19230.2|19233.8|19226.8|0
1728599700000|2024-10-10 22:35:00|19236.7|19229.7|19237|19230|19238|19231|19235.4|19228.4|0
1728600000000|2024-10-10 22:40:00|19237.9|19230.9|19237.9|19230.9|19240.4|19233.4|19237.1|19230.1|0
1728600300000|2024-10-10 22:45:00|19238.7|19231.7|19238.8|19231.8|19239.6|19232.6|19237.9|19230.9|0
1728600600000|2024-10-10 22:50:00|19237.9|19230.9|19234.6|19227.6|19238.8|19231.8|19234.6|19227.6|0
1728600900000|2024-10-10 22:55:00|19234.7|19227.7|19235.6|19228.6|19235.6|19228.6|19233|19226|0
1728601200000|2024-10-10 23:00:00|19236.4|19229.4|19242.3|19235.3|19245.6|19238.6|19236.4|19229.4|0
1728601500000|2024-10-10 23:05:00|19241.4|19234.4|19248.2|19241.2|19248.2|19241.2|19241.4|19234.4|0
1728601800000|2024-10-10 23:10:00|19247.4|19240.4|19246.6|19239.6|19248.2|19241.2|19245.7|19238.7|0
1728602100000|2024-10-10 23:15:00|19247.4|19240.4|19251.9|19244.9|19251.9|19244.9|19246.6|19239.6|0
1728602400000|2024-10-10 23:20:00|19252.7|19245.7|19250.5|19243.5|19255.4|19248.4|19250.4|19243.4|0
1728602700000|2024-10-10 23:25:00|19251.3|19244.3|19253.2|19246.2|19254.9|19247.9|19251.3|19244.3|0
1728603000000|2024-10-10 23:30:00|19254.1|19247.1|19251.5|19244.5|19254.9|19247.9|19251.5|19244.5|0
1728603300000|2024-10-10 23:35:00|19249.8|19242.8|19254|19247|19254.8|19247.8|19249.8|19242.8|0
1728603600000|2024-10-10 23:40:00|19253.2|19246.2|19251.5|19244.5|19253.2|19246.2|19251|19244|0
1728603900000|2024-10-10 23:45:00|19252.3|19245.3|19253.1|19246.1|19254|19247|19249.8|19242.8|0
1728604200000|2024-10-10 23:50:00|19254|19247|19250.7|19243.7|19254|19247|19249.8|19242.8|0
1728604500000|2024-10-10 23:55:00|19251.1|19244.1|19251.3|19244.3|19253.1|19246.1|19249|19242|0
1728604800000|2024-10-11 00:00:00|19252.1|19245.1|19253.4|19246.4|19255.5|19248.5|19251.3|19244.3|0
1728605100000|2024-10-11 00:05:00|19252.6|19245.6|19255|19248|19255|19248|19248.4|19241.4|0
1728605400000|2024-10-11 00:10:00|19256.7|19249.7|19245.4|19238.4|19256.7|19249.7|19243.7|19236.7|0
1728605700000|2024-10-11 00:15:00|19246.2|19239.2|19243|19238|19248|19243|19238.5|19233.5|59
1728606000000|2024-10-11 00:20:00|19243.5|19238.5|19255|19250|19255|19250|19241|19236|18
1728606300000|2024-10-11 00:25:00|19255.5|19250.5|19251|19246|19259|19254|19251|19246|21
1728606600000|2024-10-11 00:30:00|19250|19245|19248|19243|19251.5|19246.5|19243|19238|17
1728606900000|2024-10-11 00:35:00|19248.5|19243.5|19245.5|19240.5|19248.5|19243.5|19240|19235|8
1728607200000|2024-10-11 00:40:00|19244.5|19239.5|19242|19237|19248|19243|19241|19236|6
1728607500000|2024-10-11 00:45:00|19242.5|19237.5|19245|19240|19245.5|19240.5|19238|19233|8
1728607800000|2024-10-11 00:50:00|19245.5|19240.5|19243|19238|19245.5|19240.5|19239.5|19234.5|10
1728608100000|2024-10-11 00:55:00|19242.5|19237.5|19246|19241|19247.5|19242.5|19238.5|19233.5|9
1728608400000|2024-10-11 01:00:00|19246.5|19241.5|19245|19240|19247.5|19242.5|19244|19239|8
1728608700000|2024-10-11 01:05:00|19245.5|19240.5|19248.5|19243.5|19249|19244|19245|19240|9
1728609000000|2024-10-11 01:10:00|19249|19244|19255.5|19250.5|19256|19251|19247|19242|16
1728609300000|2024-10-11 01:15:00|19255|19250|19252|19247|19258|19253|19251|19246|2
1728609600000|2024-10-11 01:20:00|19253.5|19248.5|19256|19251|19257|19252|19253.5|19248.5|1
1728609900000|2024-10-11 01:25:00|19256.5|19251.5|19256.5|19251.5|19258|19253|19255.5|19250.5|1
1728610200000|2024-10-11 01:30:00|19256|19251|19257.5|19252.5|19260|19255|19254|19249|12
1728610500000|2024-10-11 01:35:00|19255|19250|19252|19247|19255|19250|19251|19246|6
1728610800000|2024-10-11 01:40:00|19252.5|19247.5|19259|19254|19259|19254|19252.5|19247.5|8
1728611100000|2024-10-11 01:45:00|19259.5|19254.5|19259|19254|19260|19255|19256|19251|2
1728611400000|2024-10-11 01:50:00|19258.5|19253.5|19256.5|19251.5|19259.5|19254.5|19254|19249|9
1728611700000|2024-10-11 01:55:00|19257|19252|19256.5|19251.5|19258|19253|19255.5|19250.5|2
1728612000000|2024-10-11 02:00:00|19257|19252|19257|19252|19258.5|19253.5|19253.5|19248.5|5
1728612300000|2024-10-11 02:05:00|19257.5|19252.5|19257|19252|19259.5|19254.5|19255.5|19250.5|6
1728612600000|2024-10-11 02:10:00|19256.5|19251.5|19259.5|19254.5|19260.5|19255.5|19256|19251|3
1728612900000|2024-10-11 02:15:00|19260|19255|19260|19255|19260.5|19255.5|19259|19254|1
1728613200000|2024-10-11 02:20:00|19259.5|19254.5|19261.5|19256.5|19261.5|19256.5|19258.5|19253.5|4
1728613500000|2024-10-11 02:25:00|19262|19257|19261.5|19256.5|19262.5|19257.5|19260.5|19255.5|6
1728613800000|2024-10-11 02:30:00|19261|19256|19260|19255|19261|19256|19259|19254|3
1728614100000|2024-10-11 02:35:00|19259|19254|19256|19251|19259|19254|19255.5|19250.5|7
1728614400000|2024-10-11 02:40:00|19255.5|19250.5|19252.5|19247.5|19256|19251|19251|19246|5
1728614700000|2024-10-11 02:45:00|19252|19247|19259|19254|19259.5|19254.5|19252|19247|0
1728615000000|2024-10-11 02:50:00|19259.5|19254.5|19254|19249|19259.5|19254.5|19253.5|19248.5|10
1728615300000|2024-10-11 02:55:00|19253.5|19248.5|19254|19249|19256.5|19251.5|19253.5|19248.5|6
1728615600000|2024-10-11 03:00:00|19254.5|19249.5|19251|19246|19255|19250|19246.5|19241.5|4
1728615900000|2024-10-11 03:05:00|19251.5|19246.5|19253|19248|19254|19249|19250|19245|9
1728616200000|2024-10-11 03:10:00|19253.5|19248.5|19252.5|19247.5|19255.5|19250.5|19252|19247|2
1728616500000|2024-10-11 03:15:00|19252|19247|19252|19247|19252|19247|19250|19245|0
1728616800000|2024-10-11 03:20:00|19252.5|19247.5|19252|19247|19255.5|19250.5|19251.5|19246.5|5
1728617100000|2024-10-11 03:25:00|19252.5|19247.5|19248.5|19243.5|19252.5|19247.5|19248.5|19243.5|1
1728617400000|2024-10-11 03:30:00|19250|19245|19248.5|19243.5|19252|19247|19248|19243|3
1728617700000|2024-10-11 03:35:00|19249|19244|19249|19244|19249.5|19244.5|19245|19240|5
1728618000000|2024-10-11 03:40:00|19249.5|19244.5|19252|19247|19252|19247|19249|19244|9
1728618300000|2024-10-11 03:45:00|19251.5|19246.5|19252.5|19247.5|19254|19249|19250.5|19245.5|3
1728618600000|2024-10-11 03:50:00|19253|19248|19255|19250|19255.5|19250.5|19253|19248|3
1728618900000|2024-10-11 03:55:00|19255.5|19250.5|19254|19249|19256.5|19251.5|19253|19248|16
1728619200000|2024-10-11 04:00:00|19253.5|19248.5|19248|19243|19255|19250|19246.5|19241.5|6
1728619500000|2024-10-11 04:05:00|19247.5|19242.5|19252|19247|19252|19247|19247.5|19242.5|11
1728619800000|2024-10-11 04:10:00|19251.5|19246.5|19251|19246|19252|19247|19250.5|19245.5|0
1728620100000|2024-10-11 04:15:00|19250.5|19245.5|19250|19245|19250.5|19245.5|19248.5|19243.5|0
1728620400000|2024-10-11 04:20:00|19249.5|19244.5|19246.5|19241.5|19251.5|19246.5|19246.5|19241.5|10
1728620700000|2024-10-11 04:25:00|19247|19242|19248|19243|19249.5|19244.5|19246.5|19241.5|6
1728621000000|2024-10-11 04:30:00|19247.5|19242.5|19245.5|19240.5|19248.5|19243.5|19244.5|19239.5|2
1728621300000|2024-10-11 04:35:00|19246|19241|19243.5|19238.5|19247|19242|19243.5|19238.5|5
1728621600000|2024-10-11 04:40:00|19244|19239|19239|19234|19244.5|19239.5|19238.5|19233.5|10
1728621900000|2024-10-11 04:45:00|19239.5|19234.5|19240|19235|19242.5|19237.5|19239.5|19234.5|0
1728622200000|2024-10-11 04:50:00|19240.5|19235.5|19237|19232|19241.5|19236.5|19237|19232|8
1728622500000|2024-10-11 04:55:00|19236|19231|19235.5|19230.5|19237.5|19232.5|19233|19228|32
1728622800000|2024-10-11 05:00:00|19233.5|19228.5|19234|19229|19236|19231|19233|19228|21
1728623100000|2024-10-11 05:05:00|19233.5|19228.5|19228.5|19223.5|19233.5|19228.5|19227|19222|29
1728623400000|2024-10-11 05:10:00|19227|19222|19222|19217|19227|19222|19220.5|19215.5|35
1728623700000|2024-10-11 05:15:00|19222.5|19217.5|19227|19222|19227|19222|19222.5|19217.5|20
1728624000000|2024-10-11 05:20:00|19227.5|19222.5|19222.5|19217.5|19228|19223|19221.5|19216.5|22
1728624300000|2024-10-11 05:25:00|19222|19217|19217.5|19212.5|19223|19218|19214|19209|27
1728624600000|2024-10-11 05:30:00|19217|19212|19225.5|19220.5|19225.5|19220.5|19216.5|19211.5|35
1728624900000|2024-10-11 05:35:00|19225|19220|19226.5|19221.5|19227|19222|19221|19216|22
1728625200000|2024-10-11 05:40:00|19226|19221|19226.5|19221.5|19226.5|19221.5|19225.5|19220.5|13
1728625500000|2024-10-11 05:45:00|19227|19222|19224.5|19219.5|19227.5|19222.5|19224|19219|8
1728625800000|2024-10-11 05:50:00|19224|19219|19227.5|19222.5|19228|19223|19222.5|19217.5|13
1728626100000|2024-10-11 05:55:00|19227|19222|19226|19221|19228|19223|19225.5|19220.5|23
1728626400000|2024-10-11 06:00:00|19224.9|19222.1|19227.4|19224.6|19227.4|19224.6|19215.9|19213.1|101
1728626700000|2024-10-11 06:05:00|19226.4|19223.6|19218.9|19216.1|19226.4|19223.6|19217.4|19214.6|103
1728627000000|2024-10-11 06:10:00|19219.4|19216.6|19217.9|19215.1|19224.4|19221.6|19217.9|19215.1|63
1728627300000|2024-10-11 06:15:00|19217.4|19214.6|19221.9|19219.1|19225.9|19223.1|19215.4|19212.6|85
1728627600000|2024-10-11 06:20:00|19221.4|19218.6|19233.4|19230.6|19233.4|19230.6|19218.4|19215.6|44
1728627900000|2024-10-11 06:25:00|19232.9|19230.1|19233.9|19231.1|19237.4|19234.6|19227.9|19225.1|80
1728628200000|2024-10-11 06:30:00|19233.4|19230.6|19232.4|19229.6|19235.9|19233.1|19228.4|19225.6|61
1728628500000|2024-10-11 06:35:00|19231.9|19229.1|19226.4|19223.6|19232.4|19229.6|19224.9|19222.1|47
1728628800000|2024-10-11 06:40:00|19225.9|19223.1|19223.9|19221.1|19226.4|19223.6|19221.4|19218.6|55
1728629100000|2024-10-11 06:45:00|19224.4|19221.6|19219.4|19216.6|19224.4|19221.6|19216.9|19214.1|82
1728629400000|2024-10-11 06:50:00|19218.9|19216.1|19216.4|19213.6|19221.4|19218.6|19215.9|19213.1|65
1728629700000|2024-10-11 06:55:00|19216.9|19214.1|19207.4|19204.6|19217.9|19215.1|19204.4|19201.6|188
1728630000000|2024-10-11 07:00:00|19206.7|19205.3|19208.7|19207.3|19214.7|19213.3|19188.7|19187.3|811
1728630300000|2024-10-11 07:05:00|19209.2|19207.8|19212.7|19211.3|19217.2|19215.8|19205.7|19204.3|260
1728630600000|2024-10-11 07:10:00|19212.2|19210.8|19195.7|19194.3|19212.7|19211.3|19191.2|19189.8|298
1728630900000|2024-10-11 07:15:00|19196.2|19194.8|19193.7|19192.3|19198.2|19196.8|19181.7|19180.3|290
1728631200000|2024-10-11 07:20:00|19196.7|19195.3|19185.7|19184.3|19197.2|19195.8|19177.2|19175.8|249
1728631500000|2024-10-11 07:25:00|19186.2|19184.8|19203.2|19201.8|19207.7|19206.3|19183.2|19181.8|236
1728631800000|2024-10-11 07:30:00|19202.7|19201.3|19200.2|19198.8|19210.7|19209.3|19198.7|19197.3|204
1728632100000|2024-10-11 07:35:00|19199.7|19198.3|19204.7|19203.3|19206.2|19204.8|19195.7|19194.3|173
1728632400000|2024-10-11 07:40:00|19204.4|19203|19208.4|19207|19212.9|19211.5|19202.4|19201|170
1728632700000|2024-10-11 07:45:00|19208.9|19207.5|19226.4|19225|19227.9|19226.5|19208.4|19207|239
1728633000000|2024-10-11 07:50:00|19226.9|19225.5|19226.4|19225|19235.9|19234.5|19225.9|19224.5|260
1728633300000|2024-10-11 07:55:00|19226.9|19225.5|19231.4|19230|19236.4|19235|19226.4|19225|139
1728633600000|2024-10-11 08:00:00|19231.9|19230.5|19223.4|19222|19235.4|19234|19222.4|19221|174
1728633900000|2024-10-11 08:05:00|19223.9|19222.5|19220.4|19219|19226.9|19225.5|19215.4|19214|196
1728634200000|2024-10-11 08:10:00|19219.9|19218.5|19209.4|19208|19223.4|19222|19205.9|19204.5|152
1728634500000|2024-10-11 08:15:00|19208.9|19207.5|19214.4|19213|19222.4|19221|19205.9|19204.5|150
1728634800000|2024-10-11 08:20:00|19213.9|19212.5|19222.4|19221|19224.9|19223.5|19211.4|19210|157
1728635100000|2024-10-11 08:25:00|19222.9|19221.5|19216.4|19215|19222.9|19221.5|19213.4|19212|134
1728635400000|2024-10-11 08:30:00|19216.9|19215.5|19224.4|19223|19224.4|19223|19213.4|19212|97
1728635700000|2024-10-11 08:35:00|19223.9|19222.5|19228.4|19227|19229.9|19228.5|19216.4|19215|308
1728636000000|2024-10-11 08:40:00|19227.9|19226.5|19212.4|19211|19227.9|19226.5|19210.9|19209.5|372
1728636300000|2024-10-11 08:45:00|19211.9|19210.5|19190.9|19189.5|19212.4|19211|19189.4|19188|258
1728636600000|2024-10-11 08:50:00|19190.4|19189|19200.9|19199.5|19201.4|19200|19180.4|19179|355
1728636900000|2024-10-11 08:55:00|19200.4|19199|19200.4|19199|19203.9|19202.5|19192.9|19191.5|289
1728637200000|2024-10-11 09:00:00|19200.9|19199.5|19220.4|19219|19222.9|19221.5|19193.4|19192|346
1728637500000|2024-10-11 09:05:00|19220.9|19219.5|19228.4|19227|19230.4|19229|19219.9|19218.5|190
1728637800000|2024-10-11 09:10:00|19229.4|19228|19229.4|19228|19235.4|19234|19226.4|19225|206
1728638100000|2024-10-11 09:15:00|19228.9|19227.5|19229.9|19228.5|19236.9|19235.5|19223.4|19222|273
1728638400000|2024-10-11 09:20:00|19229.4|19228|19221.4|19220|19231.4|19230|19220.4|19219|105
1728638700000|2024-10-11 09:25:00|19220.9|19219.5|19226.4|19225|19227.9|19226.5|19220.4|19219|145
1728639000000|2024-10-11 09:30:00|19225.9|19224.5|19228.4|19227|19229.4|19228|19215.9|19214.5|166
1728639300000|2024-10-11 09:35:00|19227.9|19226.5|19232.4|19231|19232.9|19231.5|19226.4|19225|105
1728639600000|2024-10-11 09:40:00|19232.9|19231.5|19222.4|19221|19238.9|19237.5|19221.4|19220|158
1728639900000|2024-10-11 09:45:00|19221.9|19220.5|19221.4|19220|19223.4|19222|19212.4|19211|246
1728640200000|2024-10-11 09:50:00|19220.4|19219|19203.4|19202|19221.4|19220|19203.4|19202|311
1728640500000|2024-10-11 09:55:00|19202.9|19201.5|19215.4|19214|19218.4|19217|19191.9|19190.5|249
1728640800000|2024-10-11 10:00:00|19217.4|19216|19216.4|19215|19222.4|19221|19204.9|19203.5|442
1728641100000|2024-10-11 10:05:00|19215.9|19214.5|19220.4|19219|19226.4|19225|19215.4|19214|566
1728641400000|2024-10-11 10:10:00|19219.9|19218.5|19224.9|19223.5|19230.4|19229|19217.4|19216|137
1728641700000|2024-10-11 10:15:00|19224.4|19223|19230.4|19229|19232.9|19231.5|19223.9|19222.5|110
1728642000000|2024-10-11 10:20:00|19230.9|19229.5|19231.4|19230|19231.9|19230.5|19224.4|19223|116
1728642300000|2024-10-11 10:25:00|19230.9|19229.5|19233.9|19232.5|19236.9|19235.5|19230.4|19229|125
1728642600000|2024-10-11 10:30:00|19233.4|19232|19223.4|19222|19235.4|19234|19223.4|19222|237
1728642900000|2024-10-11 10:35:00|19223.9|19222.5|19219.4|19218|19224.4|19223|19217.9|19216.5|119
1728643200000|2024-10-11 10:40:00|19219.9|19218.5|19219.4|19218|19224.9|19223.5|19218.4|19217|81
1728643500000|2024-10-11 10:45:00|19219.9|19218.5|19230.9|19229.5|19233.4|19232|19219.4|19218|132
1728643800000|2024-10-11 10:50:00|19231.4|19230|19239.4|19238|19245.4|19244|19226.4|19225|143
1728644100000|2024-10-11 10:55:00|19239.9|19238.5|19244.4|19243|19245.4|19244|19238.9|19237.5|92
1728644400000|2024-10-11 11:00:00|19244.9|19243.5|19255.9|19254.5|19255.9|19254.5|19244.4|19243|536
1728644700000|2024-10-11 11:05:00|19256.9|19255.5|19252.4|19251|19260.9|19259.5|19252.4|19251|154
1728645000000|2024-10-11 11:10:00|19252.9|19251.5|19252.9|19251.5|19260.4|19259|19252.4|19251|186
1728645300000|2024-10-11 11:15:00|19252.4|19251|19249.4|19248|19256.9|19255.5|19248.4|19247|117
1728645600000|2024-10-11 11:20:00|19248.9|19247.5|19242.9|19241.5|19249.4|19248|19240.9|19239.5|121
1728645900000|2024-10-11 11:25:00|19242.4|19241|19234.4|19233|19242.9|19241.5|19233.4|19232|172
1728646200000|2024-10-11 11:30:00|19234.9|19233.5|19233.4|19232|19240.9|19239.5|19232.9|19231.5|139
1728646500000|2024-10-11 11:35:00|19233.9|19232.5|19242.4|19241|19242.9|19241.5|19233.9|19232.5|91
1728646800000|2024-10-11 11:40:00|19241.9|19240.5|19245.4|19244|19248.9|19247.5|19240.4|19239|62
1728647100000|2024-10-11 11:45:00|19245.9|19244.5|19246.9|19245.5|19249.4|19248|19242.4|19241|56
1728647400000|2024-10-11 11:50:00|19247.4|19246|19244.9|19243.5|19253.4|19252|19244.4|19243|82
1728647700000|2024-10-11 11:55:00|19245.4|19244|19244.4|19243|19252.4|19251|19243.4|19242|103
1728648000000|2024-10-11 12:00:00|19244.9|19243.5|19237.9|19236.5|19247.9|19246.5|19237.9|19236.5|123
1728648300000|2024-10-11 12:05:00|19237.4|19236|19250.4|19249|19250.9|19249.5|19236.9|19235.5|151
1728648600000|2024-10-11 12:10:00|19250.9|19249.5|19240.4|19239|19254.9|19253.5|19239.9|19238.5|123
1728648900000|2024-10-11 12:15:00|19240.9|19239.5|19231.4|19230|19240.9|19239.5|19228.9|19227.5|85
1728649200000|2024-10-11 12:20:00|19230.9|19229.5|19230.5|19229.1|19231.4|19230|19224.9|19223.5|119
1728649500000|2024-10-11 12:25:00|19231|19229.6|19238.5|19237.1|19242|19240.6|19230|19228.6|138
1728649800000|2024-10-11 12:30:00|19239|19237.6|19239|19237.6|19260.5|19259.1|19234|19232.6|262
1728650100000|2024-10-11 12:35:00|19238.5|19237.1|19238|19236.6|19249.5|19248.1|19236.5|19235.1|132
1728650400000|2024-10-11 12:40:00|19237.5|19236.1|19258.5|19257.1|19261|19259.6|19237.5|19236.1|120
1728650700000|2024-10-11 12:45:00|19259|19257.6|19259.5|19258.1|19268|19266.6|19256.5|19255.1|193
1728651000000|2024-10-11 12:50:00|19259|19257.6|19253|19251.6|19261|19259.6|19247.5|19246.1|183
1728651300000|2024-10-11 12:55:00|19252.5|19251.1|19253.5|19252.1|19255.5|19254.1|19238|19236.6|110
1728651600000|2024-10-11 13:00:00|19254|19252.6|19250|19248.6|19258.5|19257.1|19243|19241.6|119
1728651900000|2024-10-11 13:05:00|19251|19249.6|19256.5|19255.1|19260|19258.6|19245|19243.6|72
1728652200000|2024-10-11 13:10:00|19256|19254.6|19250.5|19249.1|19261|19259.6|19250|19248.6|88
1728652500000|2024-10-11 13:15:00|19250|19248.6|19246|19244.6|19251.5|19250.1|19237.5|19236.1|123
1728652800000|2024-10-11 13:20:00|19245.5|19244.1|19260.5|19259.1|19260.5|19259.1|19245.5|19244.1|85
1728653100000|2024-10-11 13:25:00|19260|19258.6|19265|19263.6|19265.5|19264.1|19255.5|19254.1|180
1728653400000|2024-10-11 13:30:00|19264.5|19263.1|19270|19268.6|19282.5|19281.1|19263|19261.6|507
1728653700000|2024-10-11 13:35:00|19269.5|19268.1|19270.5|19269.1|19279.5|19278.1|19263|19261.6|216
1728654000000|2024-10-11 13:40:00|19271|19269.6|19290|19288.6|19290.5|19289.1|19270.5|19269.1|236
1728654300000|2024-10-11 13:45:00|19290.5|19289.1|19292|19290.6|19295|19293.6|19286.5|19285.1|330
1728654600000|2024-10-11 13:50:00|19292.5|19291.1|19304.5|19303.1|19305|19303.6|19291|19289.6|270
1728654900000|2024-10-11 13:55:00|19305|19303.6|19309.5|19308.1|19312|19310.6|19302.5|19301.1|249
1728655200000|2024-10-11 14:00:00|19307.5|19306.1|19322.5|19321.1|19323|19321.6|19301.5|19300.1|397
1728655500000|2024-10-11 14:05:00|19323|19321.6|19339.5|19338.1|19343|19341.6|19320.5|19319.1|511
1728655800000|2024-10-11 14:10:00|19340|19338.6|19363.5|19362.1|19368.5|19367.1|19339.5|19338.1|794
1728656100000|2024-10-11 14:15:00|19364|19362.6|19362.5|19361.1|19372|19370.6|19357.5|19356.1|368
1728656400000|2024-10-11 14:20:00|19363|19361.6|19354.5|19353.1|19364|19362.6|19351.5|19350.1|392
1728656700000|2024-10-11 14:25:00|19355|19353.6|19344|19342.6|19360.5|19359.1|19343|19341.6|290
1728657000000|2024-10-11 14:30:00|19343.5|19342.1|19335.5|19334.1|19351|19349.6|19327.5|19326.1|367
1728657300000|2024-10-11 14:35:00|19335|19333.6|19336.5|19335.1|19338.5|19337.1|19327.5|19326.1|231
1728657600000|2024-10-11 14:40:00|19337|19335.6|19341.5|19340.1|19342.5|19341.1|19336|19334.6|182
1728657900000|2024-10-11 14:45:00|19342|19340.6|19340.5|19339.1|19348|19346.6|19333.5|19332.1|235
1728658200000|2024-10-11 14:50:00|19341|19339.6|19328.5|19327.1|19342.5|19341.1|19327|19325.6|113
1728658500000|2024-10-11 14:55:00|19328|19326.6|19343.5|19342.1|19345|19343.6|19328|19326.6|207
1728658800000|2024-10-11 15:00:00|19341.5|19340.1|19345|19343.6|19346|19344.6|19338.5|19337.1|191
1728659100000|2024-10-11 15:05:00|19345.5|19344.1|19359.5|19358.1|19363.5|19362.1|19341|19339.6|205
1728659400000|2024-10-11 15:10:00|19360|19358.6|19362.5|19361.1|19366|19364.6|19357.5|19356.1|163
1728659700000|2024-10-11 15:15:00|19362|19360.6|19353|19351.6|19367|19365.6|19352.5|19351.1|234
1728660000000|2024-10-11 15:20:00|19353.5|19352.1|19354|19352.6|19360|19358.6|19352|19350.6|201
1728660300000|2024-10-11 15:25:00|19354.5|19353.1|19361|19359.6|19362|19360.6|19354.5|19353.1|453
1728660600000|2024-10-11 15:30:00|19361.7|19358.9|19378.2|19375.4|19379.7|19376.9|19361.7|19358.9|982
1728660900000|2024-10-11 15:35:00|19377.2|19374.4|19381.7|19378.9|19382.7|19379.9|19374.7|19371.9|442
1728661200000|2024-10-11 15:40:00|19381.2|19378.4|19374.2|19371.4|19382.7|19379.9|19373.2|19370.4|216
1728661500000|2024-10-11 15:45:00|19374.7|19371.9|19368.7|19365.9|19376.2|19373.4|19363.2|19360.4|168
1728661800000|2024-10-11 15:50:00|19368.2|19365.4|19366.7|19363.9|19370.7|19367.9|19365.2|19362.4|80
1728662100000|2024-10-11 15:55:00|19366.2|19363.4|19368.2|19365.4|19369.7|19366.9|19364.7|19361.9|94
1728662400000|2024-10-11 16:00:00|19367.7|19364.9|19370.7|19367.9|19370.7|19367.9|19365.2|19362.4|118
1728662700000|2024-10-11 16:05:00|19371.7|19368.9|19365.2|19362.4|19375.2|19372.4|19364.7|19361.9|121
1728663000000|2024-10-11 16:10:00|19365.7|19362.9|19365.2|19362.4|19368.7|19365.9|19362.2|19359.4|97
1728663300000|2024-10-11 16:15:00|19364.7|19361.9|19360.7|19357.9|19367.7|19364.9|19360.2|19357.4|98
1728663600000|2024-10-11 16:20:00|19360.2|19357.4|19364.7|19361.9|19367.2|19364.4|19357.7|19354.9|166
1728663900000|2024-10-11 16:25:00|19365.2|19362.4|19360.7|19357.9|19365.7|19362.9|19355.7|19352.9|91
1728664200000|2024-10-11 16:30:00|19360.2|19357.4|19366.2|19363.4|19366.7|19363.9|19359.7|19356.9|73
1728664500000|2024-10-11 16:35:00|19365.7|19362.9|19361.7|19358.9|19365.7|19362.9|19360.2|19357.4|30
1728664800000|2024-10-11 16:40:00|19362.2|19359.4|19356.7|19353.9|19363.2|19360.4|19356.2|19353.4|51
1728665100000|2024-10-11 16:45:00|19356.2|19353.4|19357.2|19354.4|19358.2|19355.4|19352.7|19349.9|96
1728665400000|2024-10-11 16:50:00|19357.7|19354.9|19354.2|19351.4|19361.7|19358.9|19353.2|19350.4|49
1728665700000|2024-10-11 16:55:00|19353.7|19350.9|19360.2|19357.4|19360.2|19357.4|19352.2|19349.4|75
1728666000000|2024-10-11 17:00:00|19360.7|19357.9|19357.7|19354.9|19363.2|19360.4|19356.2|19353.4|54
1728666300000|2024-10-11 17:05:00|19357.2|19354.4|19359.7|19356.9|19360.7|19357.9|19354.7|19351.9|38
1728666600000|2024-10-11 17:10:00|19360.2|19357.4|19359.7|19356.9|19361.7|19358.9|19358.7|19355.9|41
1728666900000|2024-10-11 17:15:00|19360.2|19357.4|19361.2|19358.4|19361.7|19358.9|19357.7|19354.9|33
1728667200000|2024-10-11 17:20:00|19361.7|19358.9|19365.2|19362.4|19366.2|19363.4|19360.7|19357.9|56
1728667500000|2024-10-11 17:25:00|19364.7|19361.9|19371.7|19368.9|19372.2|19369.4|19364.7|19361.9|59
1728667800000|2024-10-11 17:30:00|19371.2|19368.4|19369.7|19366.9|19373.7|19370.9|19369.2|19366.4|47
1728668100000|2024-10-11 17:35:00|19370.2|19367.4|19376.2|19373.4|19376.7|19373.9|19368.7|19365.9|53
1728668400000|2024-10-11 17:40:00|19376.7|19373.9|19379.2|19376.4|19379.2|19376.4|19374.2|19371.4|50
1728668700000|2024-10-11 17:45:00|19378.7|19375.9|19379.2|19376.4|19381.2|19378.4|19378.2|19375.4|69
1728669000000|2024-10-11 17:50:00|19378.7|19375.9|19384.2|19381.4|19384.2|19381.4|19378.7|19375.9|77
1728669300000|2024-10-11 17:55:00|19383.7|19380.9|19387.2|19384.4|19389.2|19386.4|19383.7|19380.9|118
1728669600000|2024-10-11 18:00:00|19386.7|19383.9|19386.2|19383.4|19387.7|19384.9|19382.7|19379.9|54
1728669900000|2024-10-11 18:05:00|19386.7|19383.9|19387.7|19384.9|19389.7|19386.9|19384.2|19381.4|62
1728670200000|2024-10-11 18:10:00|19388.2|19385.4|19391.7|19388.9|19392.7|19389.9|19387.7|19384.9|67
1728670500000|2024-10-11 18:15:00|19392.2|19389.4|19387.2|19384.4|19393.2|19390.4|19386.7|19383.9|69
1728670800000|2024-10-11 18:20:00|19387.7|19384.9|19385.7|19382.9|19388.7|19385.9|19385.7|19382.9|29
1728671100000|2024-10-11 18:25:00|19385.2|19382.4|19384.2|19381.4|19387.2|19384.4|19382.7|19379.9|76
1728671400000|2024-10-11 18:30:00|19384.7|19381.9|19383.2|19380.4|19386.2|19383.4|19382.7|19379.9|52
1728671700000|2024-10-11 18:35:00|19383.7|19380.9|19378.2|19375.4|19383.7|19380.9|19373.2|19370.4|146
1728672000000|2024-10-11 18:40:00|19377.7|19374.9|19384.7|19381.9|19384.7|19381.9|19376.2|19373.4|90
1728672300000|2024-10-11 18:45:00|19385.2|19382.4|19384.2|19381.4|19386.7|19383.9|19383.7|19380.9|44
1728672600000|2024-10-11 18:50:00|19384.7|19381.9|19386.2|19383.4|19386.7|19383.9|19384.2|19381.4|42
1728672900000|2024-10-11 18:55:00|19385.7|19382.9|19391.2|19388.4|19393.2|19390.4|19385.7|19382.9|54
1728673200000|2024-10-11 19:00:00|19393.2|19390.4|19392.7|19389.9|19395.2|19392.4|19391.2|19388.4|67
1728673500000|2024-10-11 19:05:00|19392.2|19389.4|19395.7|19392.9|19402.7|19399.9|19392.2|19389.4|107
1728673800000|2024-10-11 19:10:00|19396.2|19393.4|19395.2|19392.4|19398.7|19395.9|19393.7|19390.9|56
1728674100000|2024-10-11 19:15:00|19394.7|19391.9|19393.7|19390.9|19397.2|19394.4|19391.7|19388.9|56
1728674400000|2024-10-11 19:20:00|19394.2|19391.4|19399.7|19396.9|19399.7|19396.9|19392.7|19389.9|79
1728674700000|2024-10-11 19:25:00|19399.2|19396.4|19398.2|19395.4|19403.7|19400.9|19397.7|19394.9|120
1728675000000|2024-10-11 19:30:00|19397.7|19394.9|19399.7|19396.9|19403.2|19400.4|19393.7|19390.9|134
1728675300000|2024-10-11 19:35:00|19399.2|19396.4|19397.7|19394.9|19400.2|19397.4|19396.2|19393.4|60
1728675600000|2024-10-11 19:40:00|19397.2|19394.4|19395.2|19392.4|19397.7|19394.9|19393.2|19390.4|89
1728675900000|2024-10-11 19:45:00|19394.7|19391.9|19391.7|19388.9|19398.2|19395.4|19390.2|19387.4|70
1728676200000|2024-10-11 19:50:00|19392.2|19389.4|19391.7|19388.9|19396.7|19393.9|19391.2|19388.4|115
1728676500000|2024-10-11 19:55:00|19391.2|19388.4|19394.7|19391.9|19395.2|19392.4|19388.2|19385.4|217
1728676800000|2024-10-11 20:00:00|19396|19389|19376.6|19369.6|19400.1|19393.1|19374.1|19367.1|36
1728677100000|2024-10-11 20:05:00|19376.7|19369.7|19372.8|19365.8|19378.5|19371.5|19371|19364|0
1728677400000|2024-10-11 20:10:00|19371.9|19364.9|19367.3|19360.3|19374.3|19367.3|19367.2|19360.2|0
1728677700000|2024-10-11 20:15:00|19364|19357|19366.1|19359.1|19368.8|19361.8|19362.9|19355.9|0
1728678000000|2024-10-11 20:20:00|19365.3|19358.3|19363.2|19356.2|19368|19361|19363.2|19356.2|0
1728678300000|2024-10-11 20:25:00|19363.6|19356.6|19360.4|19353.4|19364.1|19357.1|19359.9|19352.9|0
1728678600000|2024-10-11 20:30:00|19359.5|19352.5|19365.7|19358.7|19366.5|19359.5|19347.1|19340.1|0
1728678900000|2024-10-11 20:35:00|19364.9|19357.9|19368|19361|19368|19361|19364.2|19357.2|0
1728679200000|2024-10-11 20:40:00|19368.1|19361.1|19367.4|19360.4|19369.9|19362.9|19367.3|19360.3|0
1728679500000|2024-10-11 20:45:00|19368.2|19361.2|19362.1|19355.1|19369|19362|19362.1|19355.1|0
1728679800000|2024-10-11 20:50:00|19362.5|19355.5|19362.4|19355.4|19363.2|19356.2|19360.7|19353.7|0
1728680100000|2024-10-11 20:55:00|19363.2|19356.2|19360.8|19353.8|19367.2|19360.2|19360|19353|0
1728856800000|2024-10-13 22:00:00|19375.2|19368.2|19365.3|19358.3|19376.6|19369.6|19361.8|19354.8|0
1728857100000|2024-10-13 22:05:00|19364.5|19357.5|19354.4|19347.4|19365.3|19358.3|19354|19347|0
1728857400000|2024-10-13 22:10:00|19354.8|19347.8|19351.1|19344.1|19357.9|19350.9|19348.5|19341.5|0
1728857700000|2024-10-13 22:15:00|19351.9|19344.9|19356.1|19349.1|19356.1|19349.1|19351.9|19344.9|0
1728858000000|2024-10-13 22:20:00|19356.4|19349.4|19354.1|19347.1|19357.2|19350.2|19351.6|19344.6|0
1728858300000|2024-10-13 22:25:00|19354.5|19347.5|19353.5|19346.5|19357.2|19350.2|19353.5|19346.5|0
1728858600000|2024-10-13 22:30:00|19354.3|19347.3|19355|19348|19358.6|19351.6|19351.4|19344.4|0
1728858900000|2024-10-13 22:35:00|19355.4|19348.4|19348|19341|19357.6|19350.6|19348|19341|0
1728859200000|2024-10-13 22:40:00|19347.6|19340.6|19351.6|19344.6|19351.6|19344.6|19347.2|19340.2|0
1728859500000|2024-10-13 22:45:00|19352.4|19345.4|19351.5|19344.5|19354.9|19347.9|19349.9|19342.9|0
1728859800000|2024-10-13 22:50:00|19351.9|19344.9|19352.4|19345.4|19355.2|19348.2|19351.9|19344.9|0
1728860100000|2024-10-13 22:55:00|19351.9|19344.9|19355.7|19348.7|19355.7|19348.7|19350.7|19343.7|0
1728860400000|2024-10-13 23:00:00|19356.5|19349.5|19356.3|19349.3|19358.6|19351.6|19352.9|19345.9|0
1728860700000|2024-10-13 23:05:00|19357.1|19350.1|19354.4|19347.4|19358.8|19351.8|19353.6|19346.6|0
1728861000000|2024-10-13 23:10:00|19354.8|19347.8|19353.2|19346.2|19357.4|19350.4|19351.5|19344.5|0
1728861300000|2024-10-13 23:15:00|19354|19347|19349.6|19342.6|19354|19347|19347.9|19340.9|0
1728861600000|2024-10-13 23:20:00|19349.1|19342.1|19354.3|19347.3|19356.3|19349.3|19347.9|19340.9|0
1728861900000|2024-10-13 23:25:00|19355.2|19348.2|19356.1|19349.1|19357.9|19350.9|19353.5|19346.5|0
1728862200000|2024-10-13 23:30:00|19357|19350|19356.7|19349.7|19357.7|19350.7|19353.5|19346.5|0
1728862500000|2024-10-13 23:35:00|19357.1|19350.1|19355.1|19348.1|19359.2|19352.2|19353.8|19346.8|0
1728862800000|2024-10-13 23:40:00|19354.7|19347.7|19362.1|19355.1|19364.7|19357.7|19353.8|19346.8|0
1728863100000|2024-10-13 23:45:00|19361.3|19354.3|19354.7|19347.7|19363|19356|19352.2|19345.2|0
1728863400000|2024-10-13 23:50:00|19355.1|19348.1|19353.2|19346.2|19355.1|19348.1|19350.5|19343.5|0
1728863700000|2024-10-13 23:55:00|19352.7|19345.7|19354.7|19347.7|19356.4|19349.4|19351.3|19344.3|0
1728864000000|2024-10-14 00:00:00|19355.5|19348.5|19348.2|19341.2|19356.3|19349.3|19348.1|19341.1|0
1728864300000|2024-10-14 00:05:00|19349|19342|19350.3|19343.3|19352|19345|19348.7|19341.7|0
1728864600000|2024-10-14 00:10:00|19351.2|19344.2|19345.3|19338.3|19351.2|19344.2|19344.5|19337.5|0
1728864900000|2024-10-14 00:15:00|19346.2|19339.2|19371.6|19366.6|19373.1|19368.1|19345.3|19338.3|106
1728865200000|2024-10-14 00:20:00|19372.1|19367.1|19378.6|19373.6|19382.6|19377.6|19372.1|19367.1|26
1728865500000|2024-10-14 00:25:00|19379.1|19374.1|19383.6|19378.6|19388.6|19383.6|19378.6|19373.6|16
1728865800000|2024-10-14 00:30:00|19383.1|19378.1|19381.6|19376.6|19385.1|19380.1|19378.6|19373.6|10
1728866100000|2024-10-14 00:35:00|19381.1|19376.1|19379.6|19374.6|19382.6|19377.6|19378.6|19373.6|0
1728866400000|2024-10-14 00:40:00|19379.1|19374.1|19377.1|19372.1|19381.1|19376.1|19377.1|19372.1|3
1728866700000|2024-10-14 00:45:00|19376.6|19371.6|19368.6|19363.6|19376.6|19371.6|19368.1|19363.1|14
1728867000000|2024-10-14 00:50:00|19369.1|19364.1|19371.6|19366.6|19371.6|19366.6|19368.6|19363.6|5
1728867300000|2024-10-14 00:55:00|19372.1|19367.1|19371.1|19366.1|19374.1|19369.1|19371.1|19366.1|3
1728867600000|2024-10-14 01:00:00|19370.6|19365.6|19361.1|19356.1|19373.1|19368.1|19359.6|19354.6|11
1728867900000|2024-10-14 01:05:00|19360.6|19355.6|19363.1|19358.1|19363.6|19358.6|19359.6|19354.6|4
1728868200000|2024-10-14 01:10:00|19362.6|19357.6|19367.6|19362.6|19369.6|19364.6|19360.6|19355.6|7
1728868500000|2024-10-14 01:15:00|19368.1|19363.1|19367.1|19362.1|19371.1|19366.1|19361.1|19356.1|12
1728868800000|2024-10-14 01:20:00|19368.6|19363.6|19360.6|19355.6|19369.1|19364.1|19358.6|19353.6|11
1728869100000|2024-10-14 01:25:00|19361.1|19356.1|19364.6|19359.6|19364.6|19359.6|19361.1|19356.1|7
1728869400000|2024-10-14 01:30:00|19364.1|19359.1|19365.1|19360.1|19366.1|19361.1|19358.1|19353.1|19
1728869700000|2024-10-14 01:35:00|19365.6|19360.6|19379.1|19374.1|19379.1|19374.1|19362.6|19357.6|2
1728870000000|2024-10-14 01:40:00|19378.6|19373.6|19373.1|19368.1|19383.6|19378.6|19372.1|19367.1|8
1728870300000|2024-10-14 01:45:00|19373.6|19368.6|19374.1|19369.1|19379.1|19374.1|19372.1|19367.1|15
1728870600000|2024-10-14 01:50:00|19373.6|19368.6|19370.6|19365.6|19374.6|19369.6|19366.6|19361.6|16
1728870900000|2024-10-14 01:55:00|19371.1|19366.1|19363.1|19358.1|19372.6|19367.6|19362.6|19357.6|1
1728871200000|2024-10-14 02:00:00|19362.6|19357.6|19350.1|19345.1|19364.1|19359.1|19350.1|19345.1|34
1728871500000|2024-10-14 02:05:00|19349.6|19344.6|19351.1|19346.1|19353.6|19348.6|19344.1|19339.1|7
1728871800000|2024-10-14 02:10:00|19351.6|19346.6|19357.1|19352.1|19357.1|19352.1|19350.1|19345.1|14
1728872100000|2024-10-14 02:15:00|19357.6|19352.6|19358.6|19353.6|19359.6|19354.6|19355.1|19350.1|8
1728872400000|2024-10-14 02:20:00|19359.1|19354.1|19357.6|19352.6|19360.6|19355.6|19354.1|19349.1|11
1728872700000|2024-10-14 02:25:00|19358.1|19353.1|19356.1|19351.1|19358.1|19353.1|19351.6|19346.6|7
1728873000000|2024-10-14 02:30:00|19355.6|19350.6|19358.1|19353.1|19361.6|19356.6|19355.1|19350.1|3
1728873300000|2024-10-14 02:35:00|19357.6|19352.6|19360.1|19355.1|19360.6|19355.6|19355.6|19350.6|2
1728873600000|2024-10-14 02:40:00|19359.6|19354.6|19361.1|19356.1|19364.6|19359.6|19359.6|19354.6|3
1728873900000|2024-10-14 02:45:00|19361.6|19356.6|19362.1|19357.1|19362.6|19357.6|19360.6|19355.6|1
1728874200000|2024-10-14 02:50:00|19362.6|19357.6|19370.1|19365.1|19370.6|19365.6|19361.6|19356.6|10
1728874500000|2024-10-14 02:55:00|19369.6|19364.6|19369.6|19364.6|19370.1|19365.1|19365.6|19360.6|2
1728874800000|2024-10-14 03:00:00|19370.1|19365.1|19366.1|19361.1|19370.6|19365.6|19360.6|19355.6|1
1728875100000|2024-10-14 03:05:00|19365.6|19360.6|19375.1|19370.1|19376.6|19371.6|19364.6|19359.6|4
1728875400000|2024-10-14 03:10:00|19374.6|19369.6|19379.1|19374.1|19379.6|19374.6|19372.6|19367.6|10
1728875700000|2024-10-14 03:15:00|19378.6|19373.6|19381.1|19376.1|19381.1|19376.1|19376.1|19371.1|0
1728876000000|2024-10-14 03:20:00|19380.6|19375.6|19381.6|19376.6|19384.1|19379.1|19378.1|19373.1|14
1728876300000|2024-10-14 03:25:00|19382.1|19377.1|19382.1|19377.1|19383.1|19378.1|19381.6|19376.6|1
1728876600000|2024-10-14 03:30:00|19381.6|19376.6|19377.1|19372.1|19381.6|19376.6|19376.6|19371.6|0
1728876900000|2024-10-14 03:35:00|19378.1|19373.1|19379.6|19374.6|19380.1|19375.1|19376.6|19371.6|7
1728877200000|2024-10-14 03:40:00|19380.1|19375.1|19381.6|19376.6|19384.6|19379.6|19380.1|19375.1|11
1728877500000|2024-10-14 03:45:00|19382.1|19377.1|19373.6|19368.6|19382.1|19377.1|19373.6|19368.6|5
1728877800000|2024-10-14 03:50:00|19372.6|19367.6|19372.6|19367.6|19372.6|19367.6|19371.1|19366.1|7
1728878100000|2024-10-14 03:55:00|19372.1|19367.1|19373.6|19368.6|19373.6|19368.6|19371.1|19366.1|6
1728878400000|2024-10-14 04:00:00|19373.1|19368.1|19371.6|19366.6|19375.6|19370.6|19371.6|19366.6|5
1728878700000|2024-10-14 04:05:00|19371.1|19366.1|19369.1|19364.1|19371.1|19366.1|19369.1|19364.1|3
1728879000000|2024-10-14 04:10:00|19369.6|19364.6|19372.6|19367.6|19372.6|19367.6|19369.1|19364.1|0
1728879300000|2024-10-14 04:15:00|19372.1|19367.1|19371.6|19366.6|19372.1|19367.1|19371.6|19366.6|0
1728879600000|2024-10-14 04:20:00|19372.1|19367.1|19372.6|19367.6|19373.1|19368.1|19371.6|19366.6|4
1728879900000|2024-10-14 04:25:00|19372.1|19367.1|19371.6|19366.6|19372.1|19367.1|19371.6|19366.6|0
1728880200000|2024-10-14 04:30:00|19372.1|19367.1|19372.1|19367.1|19372.1|19367.1|19372.1|19367.1|1
1728880500000|2024-10-14 04:35:00|19371.6|19366.6|19367.1|19362.1|19371.6|19366.6|19367.1|19362.1|7
1728880800000|2024-10-14 04:40:00|19367.6|19362.6|19369.1|19364.1|19372.6|19367.6|19367.6|19362.6|5
1728881100000|2024-10-14 04:45:00|19370.1|19365.1|19369.1|19364.1|19372.1|19367.1|19367.6|19362.6|19
1728881400000|2024-10-14 04:50:00|19370.6|19365.6|19371.6|19366.6|19372.1|19367.1|19370.6|19365.6|2
1728881700000|2024-10-14 04:55:00|19371.1|19366.1|19369.6|19364.6|19372.1|19367.1|19369.1|19364.1|16
1728882000000|2024-10-14 05:00:00|19369.1|19364.1|19371.6|19366.6|19375.6|19370.6|19369.1|19364.1|30
1728882300000|2024-10-14 05:05:00|19373.1|19368.1|19375.6|19370.6|19379.1|19374.1|19369.6|19364.6|17
1728882600000|2024-10-14 05:10:00|19376.1|19371.1|19377.6|19372.6|19379.1|19374.1|19371.6|19366.6|17
1728882900000|2024-10-14 05:15:00|19377.1|19372.1|19383.6|19378.6|19386.6|19381.6|19377.1|19372.1|24
1728883200000|2024-10-14 05:20:00|19382.6|19377.6|19384.6|19379.6|19387.6|19382.6|19382.1|19377.1|12
1728883500000|2024-10-14 05:25:00|19384.1|19379.1|19383.1|19378.1|19386.6|19381.6|19382.1|19377.1|25
1728883800000|2024-10-14 05:30:00|19383.6|19378.6|19382.6|19377.6|19386.1|19381.1|19382.1|19377.1|13
1728884100000|2024-10-14 05:35:00|19378.6|19373.6|19379.6|19374.6|19380.6|19375.6|19378.6|19373.6|37
1728884400000|2024-10-14 05:40:00|19379.1|19374.1|19378.6|19373.6|19379.6|19374.6|19377.1|19372.1|7
1728884700000|2024-10-14 05:45:00|19379.1|19374.1|19377.6|19372.6|19379.6|19374.6|19376.6|19371.6|22
1728885000000|2024-10-14 05:50:00|19377.1|19372.1|19383.1|19378.1|19383.1|19378.1|19377.1|19372.1|31
1728885300000|2024-10-14 05:55:00|19382.6|19377.6|19381.1|19376.1|19383.6|19378.6|19380.6|19375.6|14
1728885600000|2024-10-14 06:00:00|19380|19377.2|19396|19393.2|19402.5|19399.7|19380|19377.2|218
1728885900000|2024-10-14 06:05:00|19395.5|19392.7|19392.5|19389.7|19396.5|19393.7|19388.5|19385.7|96
1728886200000|2024-10-14 06:10:00|19392|19389.2|19388|19385.2|19394.5|19391.7|19386|19383.2|82
1728886500000|2024-10-14 06:15:00|19388.5|19385.7|19385.5|19382.7|19394|19391.2|19382.5|19379.7|113
1728886800000|2024-10-14 06:20:00|19386|19383.2|19394|19391.2|19396|19393.2|19385|19382.2|78
1728887100000|2024-10-14 06:25:00|19394.5|19391.7|19386|19383.2|19394.5|19391.7|19383.5|19380.7|88
1728887400000|2024-10-14 06:30:00|19386.5|19383.7|19382|19379.2|19388|19385.2|19378|19375.2|119
1728887700000|2024-10-14 06:35:00|19382.5|19379.7|19395|19392.2|19395.5|19392.7|19382.5|19379.7|74
1728888000000|2024-10-14 06:40:00|19395.5|19392.7|19409|19406.2|19409|19406.2|19395.5|19392.7|109
1728888300000|2024-10-14 06:45:00|19407.5|19404.7|19413|19410.2|19418|19415.2|19404.5|19401.7|159
1728888600000|2024-10-14 06:50:00|19413.5|19410.7|19423.5|19420.7|19424|19421.2|19410|19407.2|133
1728888900000|2024-10-14 06:55:00|19423|19420.2|19408.5|19405.7|19423.5|19420.7|19401|19398.2|274
1728889200000|2024-10-14 07:00:00|19407.8|19406.4|19422.3|19420.9|19422.3|19420.9|19402.8|19401.4|673
1728889500000|2024-10-14 07:05:00|19421.8|19420.4|19424.3|19422.9|19431.8|19430.4|19411.8|19410.4|405
1728889800000|2024-10-14 07:10:00|19424.8|19423.4|19431.3|19429.9|19434.3|19432.9|19410.3|19408.9|477
1728890100000|2024-10-14 07:15:00|19430.3|19428.9|19442.3|19440.9|19445.3|19443.9|19425.3|19423.9|459
1728890400000|2024-10-14 07:20:00|19441.8|19440.4|19456.3|19454.9|19461.3|19459.9|19438.8|19437.4|406
1728890700000|2024-10-14 07:25:00|19455.8|19454.4|19444.3|19442.9|19455.8|19454.4|19436.3|19434.9|313
1728891000000|2024-10-14 07:30:00|19444.8|19443.4|19452.3|19450.9|19456.3|19454.9|19439.3|19437.9|339
1728891300000|2024-10-14 07:35:00|19452.8|19451.4|19454.3|19452.9|19458.8|19457.4|19448.8|19447.4|379
1728891600000|2024-10-14 07:40:00|19455.3|19453.9|19460.3|19458.9|19466.3|19464.9|19449.8|19448.4|323
1728891900000|2024-10-14 07:45:00|19459.8|19458.4|19471.3|19469.9|19473.8|19472.4|19454.3|19452.9|234
1728892200000|2024-10-14 07:50:00|19471.8|19470.4|19470.8|19469.4|19476.8|19475.4|19464.3|19462.9|305
1728892500000|2024-10-14 07:55:00|19471.3|19469.9|19478.4|19477|19480.4|19479|19466.8|19465.4|188
1728892800000|2024-10-14 08:00:00|19477.9|19476.5|19479.9|19478.5|19484.4|19483|19471.9|19470.5|284
1728893100000|2024-10-14 08:05:00|19479.4|19478|19464.2|19462.8|19482.5|19481.1|19463.2|19461.8|298
1728893400000|2024-10-14 08:10:00|19463.7|19462.3|19446.2|19444.8|19464.2|19462.8|19444.2|19442.8|561
1728893700000|2024-10-14 08:15:00|19447.2|19445.8|19448.2|19446.8|19451.2|19449.8|19426.7|19425.3|608
1728894000000|2024-10-14 08:20:00|19447.7|19446.3|19422.7|19421.3|19448.7|19447.3|19422.7|19421.3|155
1728894300000|2024-10-14 08:25:00|19422.2|19420.8|19414.2|19412.8|19422.7|19421.3|19407.7|19406.3|284
1728894600000|2024-10-14 08:30:00|19414.7|19413.3|19397.2|19395.8|19416.7|19415.3|19397.2|19395.8|260
1728894900000|2024-10-14 08:35:00|19397.7|19396.3|19410.2|19408.8|19413.2|19411.8|19392.2|19390.8|385
1728895200000|2024-10-14 08:40:00|19409.7|19408.3|19411.2|19409.8|19415.2|19413.8|19406.2|19404.8|250
1728895500000|2024-10-14 08:45:00|19410.7|19409.3|19409.2|19407.8|19422.2|19420.8|19406.7|19405.3|213
1728895800000|2024-10-14 08:50:00|19408.7|19407.3|19396.2|19394.8|19409.2|19407.8|19395.7|19394.3|175
1728896100000|2024-10-14 08:55:00|19395.7|19394.3|19403.2|19401.8|19404.2|19402.8|19387.7|19386.3|333
1728896400000|2024-10-14 09:00:00|19403.7|19402.3|19420.7|19419.3|19422.7|19421.3|19403.7|19402.3|219
1728896700000|2024-10-14 09:05:00|19421.2|19419.8|19426.2|19424.8|19434.7|19433.3|19417.2|19415.8|206
1728897000000|2024-10-14 09:10:00|19426.7|19425.3|19423.2|19421.8|19426.7|19425.3|19415.7|19414.3|165
1728897300000|2024-10-14 09:15:00|19423.7|19422.3|19420.2|19418.8|19427.7|19426.3|19412.2|19410.8|110
1728897600000|2024-10-14 09:20:00|19420.7|19419.3|19410.2|19408.8|19421.7|19420.3|19409.2|19407.8|127
1728897900000|2024-10-14 09:25:00|19410.7|19409.3|19420.2|19418.8|19422.7|19421.3|19409.2|19407.8|110
1728898200000|2024-10-14 09:30:00|19419.7|19418.3|19430.2|19428.8|19430.2|19428.8|19413.7|19412.3|136
1728898500000|2024-10-14 09:35:00|19429.7|19428.3|19411.2|19409.8|19430.2|19428.8|19407.7|19406.3|232
1728898800000|2024-10-14 09:40:00|19411.7|19410.3|19401.2|19399.8|19413.2|19411.8|19399.2|19397.8|271
1728899100000|2024-10-14 09:45:00|19401.7|19400.3|19411.2|19409.8|19414.2|19412.8|19401.2|19399.8|136
1728899400000|2024-10-14 09:50:00|19411.7|19410.3|19402.7|19401.3|19413.7|19412.3|19398.2|19396.8|88
1728899700000|2024-10-14 09:55:00|19401.7|19400.3|19411.7|19410.3|19411.7|19410.3|19398.7|19397.3|84
1728900000000|2024-10-14 10:00:00|19412.2|19410.8|19410.2|19408.8|19419.2|19417.8|19410.2|19408.8|131
1728900300000|2024-10-14 10:05:00|19410.7|19409.3|19418.7|19417.3|19419.7|19418.3|19404.7|19403.3|152
1728900600000|2024-10-14 10:10:00|19418.2|19416.8|19423.2|19421.8|19423.7|19422.3|19411.7|19410.3|72
1728900900000|2024-10-14 10:15:00|19422.7|19421.3|19418.2|19416.8|19431.2|19429.8|19415.2|19413.8|184
1728901200000|2024-10-14 10:20:00|19417.7|19416.3|19423.2|19421.8|19427.2|19425.8|19416.2|19414.8|63
1728901500000|2024-10-14 10:25:00|19422.7|19421.3|19409.2|19407.8|19422.7|19421.3|19408.7|19407.3|155
1728901800000|2024-10-14 10:30:00|19407.2|19405.8|19418.2|19416.8|19418.2|19416.8|19407.2|19405.8|136
1728902100000|2024-10-14 10:35:00|19418.7|19417.3|19411.2|19409.8|19419.7|19418.3|19407.7|19406.3|145
1728902400000|2024-10-14 10:40:00|19410.7|19409.3|19405.2|19403.8|19412.7|19411.3|19404.2|19402.8|49
1728902700000|2024-10-14 10:45:00|19404.7|19403.3|19412.7|19411.3|19414.2|19412.8|19404.7|19403.3|141
1728903000000|2024-10-14 10:50:00|19412.2|19410.8|19413.7|19412.3|19419.2|19417.8|19409.2|19407.8|99
1728903300000|2024-10-14 10:55:00|19413.2|19411.8|19405.2|19403.8|19413.2|19411.8|19404.7|19403.3|93
1728903600000|2024-10-14 11:00:00|19407.2|19405.8|19411.2|19409.8|19411.2|19409.8|19404.2|19402.8|79
1728903900000|2024-10-14 11:05:00|19410.7|19409.3|19415.2|19413.8|19416.2|19414.8|19410.7|19409.3|61
1728904200000|2024-10-14 11:10:00|19414.7|19413.3|19422.2|19420.8|19425.2|19423.8|19414.7|19413.3|139
1728904500000|2024-10-14 11:15:00|19421.7|19420.3|19416.2|19414.8|19422.7|19421.3|19413.7|19412.3|59
1728904800000|2024-10-14 11:20:00|19416.7|19415.3|19422.2|19420.8|19423.7|19422.3|19416.2|19414.8|74
1728905100000|2024-10-14 11:25:00|19422.7|19421.3|19412.2|19410.8|19423.7|19422.3|19412.2|19410.8|80
1728905400000|2024-10-14 11:30:00|19412.7|19411.3|19420.7|19419.3|19422.2|19420.8|19412.7|19411.3|64
1728905700000|2024-10-14 11:35:00|19420.2|19418.8|19426.2|19424.8|19431.2|19429.8|19419.2|19417.8|120
1728906000000|2024-10-14 11:40:00|19425.6|19424.2|19424.6|19423.2|19431.1|19429.7|19423.1|19421.7|104
1728906300000|2024-10-14 11:45:00|19425.1|19423.7|19417.6|19416.2|19426.6|19425.2|19415.6|19414.2|205
1728906600000|2024-10-14 11:50:00|19417.1|19415.7|19411.6|19410.2|19417.6|19416.2|19411.1|19409.7|64
1728906900000|2024-10-14 11:55:00|19412.1|19410.7|19416.6|19415.2|19418.6|19417.2|19408.1|19406.7|91
1728907200000|2024-10-14 12:00:00|19417.1|19415.7|19422.1|19420.7|19423.6|19422.2|19416.6|19415.2|125
1728907500000|2024-10-14 12:05:00|19422.6|19421.2|19421.6|19420.2|19427.1|19425.7|19416.6|19415.2|95
1728907800000|2024-10-14 12:10:00|19422.1|19420.7|19429.6|19428.2|19429.6|19428.2|19419.6|19418.2|77
1728908100000|2024-10-14 12:15:00|19429.1|19427.7|19429.6|19428.2|19430.6|19429.2|19425.1|19423.7|66
1728908400000|2024-10-14 12:20:00|19430.6|19429.2|19435.6|19434.2|19437.1|19435.7|19430.1|19428.7|124
1728908700000|2024-10-14 12:25:00|19436.1|19434.7|19442.1|19440.7|19442.1|19440.7|19433.1|19431.7|133
1728909000000|2024-10-14 12:30:00|19441.6|19440.2|19448.1|19446.7|19450.6|19449.2|19438.6|19437.2|138
1728909300000|2024-10-14 12:35:00|19448.6|19447.2|19446.6|19445.2|19451.6|19450.2|19445.1|19443.7|94
1728909600000|2024-10-14 12:40:00|19446.1|19444.7|19445.1|19443.7|19448.1|19446.7|19440.1|19438.7|136
1728909900000|2024-10-14 12:45:00|19445.6|19444.2|19442.6|19441.2|19447.1|19445.7|19440.1|19438.7|67
1728910200000|2024-10-14 12:50:00|19443.1|19441.7|19441.6|19440.2|19447.1|19445.7|19441.6|19440.2|92
1728910500000|2024-10-14 12:55:00|19441.1|19439.7|19433.6|19432.2|19442.6|19441.2|19431.6|19430.2|377
1728910800000|2024-10-14 13:00:00|19434.1|19432.7|19434.6|19433.2|19444.1|19442.7|19432.1|19430.7|195
1728911100000|2024-10-14 13:05:00|19435.1|19433.7|19445.6|19444.2|19446.6|19445.2|19432.6|19431.2|107
1728911400000|2024-10-14 13:10:00|19446.1|19444.7|19445.6|19444.2|19446.6|19445.2|19440.1|19438.7|150
1728911700000|2024-10-14 13:15:00|19446.1|19444.7|19452.6|19451.2|19455.6|19454.2|19445.1|19443.7|189
1728912000000|2024-10-14 13:20:00|19452.1|19450.7|19458.6|19457.2|19460.1|19458.7|19448.6|19447.2|209
1728912300000|2024-10-14 13:25:00|19458.1|19456.7|19446.6|19445.2|19459.1|19457.7|19446.6|19445.2|113
1728912600000|2024-10-14 13:30:00|19448.6|19447.2|19438.6|19437.2|19454.6|19453.2|19432.6|19431.2|372
1728912900000|2024-10-14 13:35:00|19438.1|19436.7|19437.6|19436.2|19442.6|19441.2|19426.6|19425.2|224
1728913200000|2024-10-14 13:40:00|19438.1|19436.7|19463.1|19461.7|19469.6|19468.2|19432.1|19430.7|602
1728913500000|2024-10-14 13:45:00|19462.6|19461.2|19502.6|19501.2|19503.6|19502.2|19460.6|19459.2|665
1728913800000|2024-10-14 13:50:00|19503.1|19501.7|19503.6|19502.2|19514.6|19513.2|19495.6|19494.2|709
1728914100000|2024-10-14 13:55:00|19504.6|19503.2|19510.1|19508.7|19517.6|19516.2|19504.6|19503.2|319
1728914400000|2024-10-14 14:00:00|19511.1|19509.7|19503.6|19502.2|19520.1|19518.7|19502.6|19501.2|495
1728914700000|2024-10-14 14:05:00|19503.1|19501.7|19493.1|19491.7|19505.6|19504.2|19485.6|19484.2|509
1728915000000|2024-10-14 14:10:00|19492.9|19491.5|19506.4|19505|19506.9|19505.5|19492.9|19491.5|409
1728915300000|2024-10-14 14:15:00|19505.9|19504.5|19482.4|19481|19505.9|19504.5|19480.9|19479.5|363
1728915600000|2024-10-14 14:20:00|19482.9|19481.5|19491.9|19490.5|19495.4|19494|19482.4|19481|165
1728915900000|2024-10-14 14:25:00|19491.4|19490|19497.4|19496|19500.4|19499|19489.4|19488|157
1728916200000|2024-10-14 14:30:00|19497.9|19496.5|19496.4|19495|19506.9|19505.5|19495.4|19494|246
1728916500000|2024-10-14 14:35:00|19496.9|19495.5|19492.4|19491|19498.4|19497|19488.9|19487.5|211
1728916800000|2024-10-14 14:40:00|19492.9|19491.5|19487.4|19486|19495.4|19494|19486.9|19485.5|131
1728917100000|2024-10-14 14:45:00|19486.9|19485.5|19501.9|19500.5|19502.9|19501.5|19485.4|19484|183
1728917400000|2024-10-14 14:50:00|19501.4|19500|19488.4|19487|19502.4|19501|19482.9|19481.5|175
1728917700000|2024-10-14 14:55:00|19487.9|19486.5|19484.4|19483|19492.9|19491.5|19480.9|19479.5|349
1728918000000|2024-10-14 15:00:00|19485.4|19484|19485.4|19484|19494.4|19493|19476.4|19475|240
1728918300000|2024-10-14 15:05:00|19484.9|19483.5|19492.4|19491|19493.4|19492|19482.4|19481|128
1728918600000|2024-10-14 15:10:00|19492.9|19491.5|19500.4|19499|19500.4|19499|19492.4|19491|155
1728918900000|2024-10-14 15:15:00|19499.4|19498|19494.4|19493|19499.4|19498|19490.4|19489|397
1728919200000|2024-10-14 15:20:00|19493.9|19492.5|19496.9|19495.5|19501.4|19500|19493.9|19492.5|369
1728919500000|2024-10-14 15:25:00|19496.4|19495|19502.4|19501|19503.4|19502|19494.4|19493|514
1728919800000|2024-10-14 15:30:00|19503.1|19500.3|19507.6|19504.8|19507.6|19504.8|19495.6|19492.8|544
1728920100000|2024-10-14 15:35:00|19507.1|19504.3|19514.1|19511.3|19515.1|19512.3|19506.1|19503.3|289
1728920400000|2024-10-14 15:40:00|19513.1|19510.3|19509.1|19506.3|19513.1|19510.3|19503.6|19500.8|292
1728920700000|2024-10-14 15:45:00|19509.6|19506.8|19513.6|19510.8|19514.6|19511.8|19508.1|19505.3|170
1728921000000|2024-10-14 15:50:00|19513.1|19510.3|19514.1|19511.3|19516.1|19513.3|19510.1|19507.3|103
1728921300000|2024-10-14 15:55:00|19513.6|19510.8|19513.1|19510.3|19516.6|19513.8|19510.6|19507.8|118
1728921600000|2024-10-14 16:00:00|19512.6|19509.8|19519.6|19516.8|19520.6|19517.8|19510.1|19507.3|140
1728921900000|2024-10-14 16:05:00|19518.1|19515.3|19516.6|19513.8|19519.6|19516.8|19515.6|19512.8|86
1728922200000|2024-10-14 16:10:00|19516.1|19513.3|19519.1|19516.3|19519.6|19516.8|19515.1|19512.3|89
1728922500000|2024-10-14 16:15:00|19519.6|19516.8|19521.1|19518.3|19522.6|19519.8|19516.6|19513.8|82
1728922800000|2024-10-14 16:20:00|19521.6|19518.8|19528.1|19525.3|19530.6|19527.8|19521.6|19518.8|90
1728923100000|2024-10-14 16:25:00|19527.6|19524.8|19531.1|19528.3|19533.1|19530.3|19526.6|19523.8|109
1728923400000|2024-10-14 16:30:00|19530.6|19527.8|19528.6|19525.8|19531.1|19528.3|19527.1|19524.3|73
1728923700000|2024-10-14 16:35:00|19529.1|19526.3|19532.1|19529.3|19532.6|19529.8|19529.1|19526.3|43
1728924000000|2024-10-14 16:40:00|19532.6|19529.8|19529.1|19526.3|19533.1|19530.3|19528.1|19525.3|49
1728924300000|2024-10-14 16:45:00|19528.6|19525.8|19529.1|19526.3|19531.6|19528.8|19527.1|19524.3|94
1728924600000|2024-10-14 16:50:00|19529.6|19526.8|19530.1|19527.3|19533.6|19530.8|19529.1|19526.3|59
1728924900000|2024-10-14 16:55:00|19530.6|19527.8|19530.1|19527.3|19531.6|19528.8|19529.1|19526.3|37
1728925200000|2024-10-14 17:00:00|19529.6|19526.8|19530.6|19527.8|19533.1|19530.3|19526.6|19523.8|76
1728925500000|2024-10-14 17:05:00|19530.1|19527.3|19527.1|19524.3|19530.6|19527.8|19526.6|19523.8|49
1728925800000|2024-10-14 17:10:00|19527.6|19524.8|19526.1|19523.3|19530.1|19527.3|19526.1|19523.3|48
1728926100000|2024-10-14 17:15:00|19525.6|19522.8|19527.6|19524.8|19528.1|19525.3|19524.6|19521.8|62
1728926400000|2024-10-14 17:20:00|19527.1|19524.3|19525.1|19522.3|19528.1|19525.3|19524.6|19521.8|33
1728926700000|2024-10-14 17:25:00|19524.6|19521.8|19524.6|19521.8|19528.1|19525.3|19524.6|19521.8|51
1728927000000|2024-10-14 17:30:00|19524.1|19521.3|19515.1|19512.3|19524.1|19521.3|19514.6|19511.8|136
1728927300000|2024-10-14 17:35:00|19514.6|19511.8|19517.1|19514.3|19517.6|19514.8|19512.6|19509.8|94
1728927600000|2024-10-14 17:40:00|19516.6|19513.8|19518.1|19515.3|19518.6|19515.8|19515.1|19512.3|39
1728927900000|2024-10-14 17:45:00|19517.6|19514.8|19518.6|19515.8|19518.6|19515.8|19517.1|19514.3|16
1728928200000|2024-10-14 17:50:00|19519.1|19516.3|19521.1|19518.3|19522.6|19519.8|19519.1|19516.3|34
1728928500000|2024-10-14 17:55:00|19521.6|19518.8|19518.1|19515.3|19522.1|19519.3|19517.6|19514.8|22
1728928800000|2024-10-14 18:00:00|19517.6|19514.8|19515.1|19512.3|19518.1|19515.3|19513.6|19510.8|70
1728929100000|2024-10-14 18:05:00|19514.6|19511.8|19523.1|19520.3|19524.1|19521.3|19514.6|19511.8|75
1728929400000|2024-10-14 18:10:00|19523.6|19520.8|19523.1|19520.3|19523.6|19520.8|19519.1|19516.3|33
1728929700000|2024-10-14 18:15:00|19523.6|19520.8|19527.1|19524.3|19527.1|19524.3|19522.6|19519.8|23
1728930000000|2024-10-14 18:20:00|19527.6|19524.8|19528.6|19525.8|19529.1|19526.3|19525.6|19522.8|57
1728930300000|2024-10-14 18:25:00|19528.1|19525.3|19528.6|19525.8|19529.6|19526.8|19526.6|19523.8|36
1728930600000|2024-10-14 18:30:00|19529.1|19526.3|19532.1|19529.3|19533.1|19530.3|19528.6|19525.8|38
1728930900000|2024-10-14 18:35:00|19532.6|19529.8|19537.6|19534.8|19538.6|19535.8|19532.6|19529.8|118
1728931200000|2024-10-14 18:40:00|19537.1|19534.3|19542.6|19539.8|19543.6|19540.8|19537.1|19534.3|66
1728931500000|2024-10-14 18:45:00|19543.1|19540.3|19540.6|19537.8|19545.1|19542.3|19539.1|19536.3|50
1728931800000|2024-10-14 18:50:00|19540.1|19537.3|19539.1|19536.3|19542.1|19539.3|19538.6|19535.8|31
1728932100000|2024-10-14 18:55:00|19539.6|19536.8|19539.1|19536.3|19540.6|19537.8|19536.6|19533.8|42
1728932400000|2024-10-14 19:00:00|19539.6|19536.8|19541.6|19538.8|19543.1|19540.3|19535.6|19532.8|119
1728932700000|2024-10-14 19:05:00|19542.1|19539.3|19542.1|19539.3|19542.1|19539.3|19540.1|19537.3|22
1728933000000|2024-10-14 19:10:00|19543.1|19540.3|19543.1|19540.3|19544.6|19541.8|19542.1|19539.3|42
1728933300000|2024-10-14 19:15:00|19542.6|19539.8|19542.6|19539.8|19545.1|19542.3|19540.1|19537.3|48
1728933600000|2024-10-14 19:20:00|19542.1|19539.3|19543.1|19540.3|19543.6|19540.8|19540.1|19537.3|42
1728933900000|2024-10-14 19:25:00|19542.6|19539.8|19539.6|19536.8|19543.1|19540.3|19537.1|19534.3|44
1728934200000|2024-10-14 19:30:00|19539.1|19536.3|19537.1|19534.3|19539.6|19536.8|19535.6|19532.8|115
1728934500000|2024-10-14 19:35:00|19537.6|19534.8|19535.6|19532.8|19541.1|19538.3|19534.6|19531.8|99
1728934800000|2024-10-14 19:40:00|19536.1|19533.3|19543.6|19540.8|19543.6|19540.8|19536.1|19533.3|79
1728935100000|2024-10-14 19:45:00|19544.1|19541.3|19548.1|19545.3|19550.6|19547.8|19542.1|19539.3|156
1728935400000|2024-10-14 19:50:00|19547.6|19544.8|19546.6|19543.8|19548.1|19545.3|19542.6|19539.8|124
1728935700000|2024-10-14 19:55:00|19546.1|19543.3|19537.1|19534.3|19547.1|19544.3|19535.1|19532.3|205
1728936000000|2024-10-14 20:00:00|19536.6|19533.8|19532.6|19525.6|19545.8|19538.8|19532.5|19525.5|15
1728936300000|2024-10-14 20:05:00|19531.8|19524.8|19538.1|19531.1|19539|19532|19531.5|19524.5|0
1728936600000|2024-10-14 20:10:00|19537.3|19530.3|19535.6|19528.6|19539|19532|19535.6|19528.6|0
1728936900000|2024-10-14 20:15:00|19536.5|19529.5|19538.2|19531.2|19539|19532|19534.8|19527.8|0
1728937200000|2024-10-14 20:20:00|19537.4|19530.4|19534.9|19527.9|19538.2|19531.2|19534.9|19527.9|0
1728937500000|2024-10-14 20:25:00|19534|19527|19536.5|19529.5|19537.4|19530.4|19534|19527|0
1728937800000|2024-10-14 20:30:00|19536.2|19529.2|19536.1|19529.1|19536.9|19529.9|19535.3|19528.3|0
1728938100000|2024-10-14 20:35:00|19535.3|19528.3|19536.7|19529.7|19537.5|19530.5|19533.3|19526.3|0
1728938400000|2024-10-14 20:40:00|19536.2|19529.2|19544.4|19537.4|19553.4|19546.4|19534.2|19527.2|0
1728938700000|2024-10-14 20:45:00|19543.5|19536.5|19551|19544|19551.9|19544.9|19542.7|19535.7|0
1728939000000|2024-10-14 20:50:00|19551.9|19544.9|19553.3|19546.3|19553.8|19546.8|19551|19544|0
1728939300000|2024-10-14 20:55:00|19553.8|19546.8|19552.2|19545.2|19557.1|19550.1|19552.1|19545.1|0
1728939600000|2024-10-14 21:00:00|19552.1|19545.1|19551.8|19544.8|19553.5|19546.5|19551.1|19544.1|0
1728939900000|2024-10-14 21:05:00|19552|19545|19552|19545|19552.3|19545.3|19551.4|19544.4|0
1728940200000|2024-10-14 21:10:00|19551.6|19544.6|19547.1|19540.1|19553.1|19546.1|19544.2|19537.2|0
1728940500000|2024-10-14 21:15:00|19549.2|19542.2|19549.2|19542.2|19549.2|19542.2|19545.3|19538.3|0
1728940800000|2024-10-14 21:20:00|19549.5|19542.5|19550.7|19543.7|19551.9|19544.9|19548.6|19541.6|0
1728941100000|2024-10-14 21:25:00|19550.8|19543.8|19551.3|19544.3|19551.5|19544.5|19550.8|19543.8|0
1728941400000|2024-10-14 21:30:00|19551.4|19544.4|19551|19544|19551.5|19544.5|19551|19544|0
1728941700000|2024-10-14 21:35:00|19551.4|19544.4|19550.6|19543.6|19551.4|19544.4|19550.6|19543.6|0
1728942000000|2024-10-14 21:40:00|19551|19544|19552.3|19545.3|19552.7|19545.7|19551|19544|0
1728942300000|2024-10-14 21:45:00|19552|19545|19549.3|19542.3|19552|19545|19549.3|19542.3|0
1728942600000|2024-10-14 21:50:00|19548.7|19541.7|19548.5|19541.5|19549.7|19542.7|19548.5|19541.5|0
1728942900000|2024-10-14 21:55:00|19549.2|19542.2|19548.7|19541.7|19550.6|19543.6|19548.3|19541.3|0
1728943200000|2024-10-14 22:00:00|19553.6|19546.6|19558.9|19551.9|19559.8|19552.8|19545.4|19538.4|0
1728943500000|2024-10-14 22:05:00|19558.1|19551.1|19565.4|19558.4|19581.9|19574.9|19553.6|19546.6|0
1728943800000|2024-10-14 22:10:00|19564.6|19557.6|19568.4|19561.4|19570.4|19563.4|19564.5|19557.5|0
1728944100000|2024-10-14 22:15:00|19568.2|19561.2|19568|19561|19571.4|19564.4|19566|19559|0
1728944400000|2024-10-14 22:20:00|19567.8|19560.8|19565.5|19558.5|19567.8|19560.8|19564.9|19557.9|0
1728944700000|2024-10-14 22:25:00|19566.3|19559.3|19567|19560|19568.8|19561.8|19565.5|19558.5|0
1728945000000|2024-10-14 22:30:00|19567.4|19560.4|19567.6|19560.6|19567.9|19560.9|19567.1|19560.1|0
1728945300000|2024-10-14 22:35:00|19566.7|19559.7|19567.5|19560.5|19570|19563|19564.2|19557.2|0
1728945600000|2024-10-14 22:40:00|19568.5|19561.5|19569.3|19562.3|19569.5|19562.5|19565|19558|0
1728945900000|2024-10-14 22:45:00|19568.5|19561.5|19570|19563|19571.4|19564.4|19568.5|19561.5|0
1728946200000|2024-10-14 22:50:00|19570.1|19563.1|19569|19562|19570.8|19563.8|19567.5|19560.5|0
1728946500000|2024-10-14 22:55:00|19568.8|19561.8|19571.9|19564.9|19572|19565|19568.8|19561.8|0
1728946800000|2024-10-14 23:00:00|19570.3|19563.3|19573|19566|19576.1|19569.1|19570.1|19563.1|0
1728947100000|2024-10-14 23:05:00|19572.9|19565.9|19573.3|19566.3|19578|19571|19572.1|19565.1|0
1728947400000|2024-10-14 23:10:00|19574.1|19567.1|19580.9|19573.9|19580.9|19573.9|19572.5|19565.5|0
1728947700000|2024-10-14 23:15:00|19581|19574|19582.2|19575.2|19584.7|19577.7|19580.4|19573.4|0
1728948000000|2024-10-14 23:20:00|19583.1|19576.1|19593.4|19586.4|19594.2|19587.2|19582|19575|0
1728948300000|2024-10-14 23:25:00|19593.5|19586.5|19595.7|19588.7|19596.8|19589.8|19593.5|19586.5|0
1728948600000|2024-10-14 23:30:00|19594.9|19587.9|19591.8|19584.8|19597.6|19590.6|19591.8|19584.8|0
1728948900000|2024-10-14 23:35:00|19592.2|19585.2|19591.7|19584.7|19592.6|19585.6|19590.7|19583.7|0
1728949200000|2024-10-14 23:40:00|19591.3|19584.3|19591|19584|19595.1|19588.1|19590.1|19583.1|0
1728949500000|2024-10-14 23:45:00|19591.4|19584.4|19591|19584|19592.1|19585.1|19590.1|19583.1|0
1728949800000|2024-10-14 23:50:00|19590.9|19583.9|19590.2|19583.2|19591.9|19584.9|19590.2|19583.2|0
1728950100000|2024-10-14 23:55:00|19590.1|19583.1|19588|19581|19591|19584|19587.2|19580.2|0
1728950400000|2024-10-15 00:00:00|19588.8|19581.8|19583.7|19576.7|19589.8|19582.8|19582.4|19575.4|0
1728950700000|2024-10-15 00:05:00|19584.6|19577.6|19578.6|19571.6|19584.7|19577.7|19578.6|19571.6|0
1728951000000|2024-10-15 00:10:00|19579.4|19572.4|19563.8|19556.8|19580.3|19573.3|19557.6|19550.6|0
1728951300000|2024-10-15 00:15:00|19564.3|19557.3|19567.1|19562.1|19567.1|19562.1|19554.6|19549.6|75
1728951600000|2024-10-15 00:20:00|19567.6|19562.6|19568.1|19563.1|19568.1|19563.1|19566.6|19561.6|3
1728951900000|2024-10-15 00:25:00|19568.6|19563.6|19568.6|19563.6|19571.6|19566.6|19567.1|19562.1|75
1728952200000|2024-10-15 00:30:00|19570.6|19565.6|19573.6|19568.6|19574.1|19569.1|19570.6|19565.6|18
1728952500000|2024-10-15 00:35:00|19574.1|19569.1|19578.1|19573.1|19578.1|19573.1|19572.6|19567.6|17
1728952800000|2024-10-15 00:40:00|19578.6|19573.6|19576.6|19571.6|19578.6|19573.6|19571.1|19566.1|16
1728953100000|2024-10-15 00:45:00|19575.6|19570.6|19565.6|19560.6|19575.6|19570.6|19559.1|19554.1|56
1728953400000|2024-10-15 00:50:00|19565.1|19560.1|19569.6|19564.6|19570.1|19565.1|19561.6|19556.6|10
1728953700000|2024-10-15 00:55:00|19570.1|19565.1|19568.1|19563.1|19574.1|19569.1|19567.6|19562.6|11
1728954000000|2024-10-15 01:00:00|19569.1|19564.1|19565.1|19560.1|19569.1|19564.1|19564.6|19559.6|8
1728954300000|2024-10-15 01:05:00|19564.6|19559.6|19564.1|19559.1|19568.1|19563.1|19564.1|19559.1|6
1728954600000|2024-10-15 01:10:00|19564.6|19559.6|19574.6|19569.6|19575.6|19570.6|19564.1|19559.1|2
1728954900000|2024-10-15 01:15:00|19574.1|19569.1|19569.6|19564.6|19574.1|19569.1|19567.1|19562.1|4
1728955200000|2024-10-15 01:20:00|19569.1|19564.1|19568.1|19563.1|19570.1|19565.1|19568.1|19563.1|0
1728955500000|2024-10-15 01:25:00|19568.6|19563.6|19567.6|19562.6|19569.6|19564.6|19567.6|19562.6|2
1728955800000|2024-10-15 01:30:00|19568.1|19563.1|19571.1|19566.1|19571.1|19566.1|19567.6|19562.6|0
1728956100000|2024-10-15 01:35:00|19570.6|19565.6|19573.6|19568.6|19574.6|19569.6|19567.6|19562.6|19
1728956400000|2024-10-15 01:40:00|19574.1|19569.1|19576.1|19571.1|19577.1|19572.1|19573.1|19568.1|5
1728956700000|2024-10-15 01:45:00|19576.6|19571.6|19577.1|19572.1|19577.1|19572.1|19576.6|19571.6|0
1728957000000|2024-10-15 01:50:00|19577.6|19572.6|19579.1|19574.1|19579.1|19574.1|19577.6|19572.6|0
1728957300000|2024-10-15 01:55:00|19576.6|19571.6|19578.6|19573.6|19579.1|19574.1|19574.6|19569.6|13
1728957600000|2024-10-15 02:00:00|19578.1|19573.1|19598.6|19593.6|19601.6|19596.6|19576.1|19571.1|194
1728957900000|2024-10-15 02:05:00|19598.1|19593.1|19589.6|19584.6|19598.1|19593.1|19588.6|19583.6|9
1728958200000|2024-10-15 02:10:00|19589.1|19584.1|19588.6|19583.6|19590.1|19585.1|19587.6|19582.6|9
1728958500000|2024-10-15 02:15:00|19589.1|19584.1|19588.1|19583.1|19589.6|19584.6|19587.1|19582.1|10
1728958800000|2024-10-15 02:20:00|19590.1|19585.1|19590.6|19585.6|19591.1|19586.1|19589.1|19584.1|11
1728959100000|2024-10-15 02:25:00|19590.1|19585.1|19585.1|19580.1|19590.6|19585.6|19584.1|19579.1|14
1728959400000|2024-10-15 02:30:00|19587.1|19582.1|19588.1|19583.1|19589.6|19584.6|19584.6|19579.6|10
1728959700000|2024-10-15 02:35:00|19587.6|19582.6|19587.6|19582.6|19588.1|19583.1|19587.1|19582.1|0
1728960000000|2024-10-15 02:40:00|19588.1|19583.1|19581.1|19576.1|19588.1|19583.1|19581.1|19576.1|6
1728960300000|2024-10-15 02:45:00|19581.6|19576.6|19580.6|19575.6|19584.6|19579.6|19579.6|19574.6|5
1728960600000|2024-10-15 02:50:00|19582.1|19577.1|19579.6|19574.6|19585.6|19580.6|19578.1|19573.1|8
1728960900000|2024-10-15 02:55:00|19580.1|19575.1|19583.1|19578.1|19585.1|19580.1|19580.1|19575.1|5
1728961200000|2024-10-15 03:00:00|19582.6|19577.6|19579.1|19574.1|19586.1|19581.1|19579.1|19574.1|6
1728961500000|2024-10-15 03:05:00|19577.6|19572.6|19577.1|19572.1|19579.1|19574.1|19576.1|19571.1|1
1728961800000|2024-10-15 03:10:00|19576.6|19571.6|19575.1|19570.1|19579.6|19574.6|19574.1|19569.1|4
1728962100000|2024-10-15 03:15:00|19573.1|19568.1|19575.6|19570.6|19575.6|19570.6|19572.6|19567.6|14
1728962400000|2024-10-15 03:20:00|19576.1|19571.1|19577.6|19572.6|19579.1|19574.1|19574.1|19569.1|11
1728962700000|2024-10-15 03:25:00|19578.1|19573.1|19583.6|19578.6|19586.1|19581.1|19577.1|19572.1|49
1728963000000|2024-10-15 03:30:00|19583.1|19578.1|19585.1|19580.1|19585.1|19580.1|19576.1|19571.1|51
1728963300000|2024-10-15 03:35:00|19584.6|19579.6|19580.1|19575.1|19585.1|19580.1|19579.1|19574.1|8
1728963600000|2024-10-15 03:40:00|19579.6|19574.6|19579.6|19574.6|19579.6|19574.6|19578.1|19573.1|0
1728963900000|2024-10-15 03:45:00|19579.1|19574.1|19579.6|19574.6|19579.6|19574.6|19579.1|19574.1|0
1728964200000|2024-10-15 03:50:00|19579.1|19574.1|19575.6|19570.6|19579.1|19574.1|19575.1|19570.1|0
1728964500000|2024-10-15 03:55:00|19576.1|19571.1|19579.1|19574.1|19580.1|19575.1|19576.1|19571.1|2
1728964800000|2024-10-15 04:00:00|19579.6|19574.6|19580.1|19575.1|19580.1|19575.1|19577.1|19572.1|0
1728965100000|2024-10-15 04:05:00|19579.6|19574.6|19581.1|19576.1|19583.6|19578.6|19579.1|19574.1|0
1728965400000|2024-10-15 04:10:00|19581.6|19576.6|19583.1|19578.1|19586.1|19581.1|19581.6|19576.6|4
1728965700000|2024-10-15 04:15:00|19580.6|19575.6|19580.6|19575.6|19580.6|19575.6|19580.6|19575.6|2
1728966000000|2024-10-15 04:20:00|19581.1|19576.1|19583.6|19578.6|19583.6|19578.6|19580.6|19575.6|3
1728966300000|2024-10-15 04:25:00|19581.1|19576.1|19580.6|19575.6|19581.1|19576.1|19580.6|19575.6|2
1728966600000|2024-10-15 04:30:00|19581.1|19576.1|19581.1|19576.1|19581.1|19576.1|19580.6|19575.6|0
1728966900000|2024-10-15 04:35:00|19581.6|19576.6|19583.1|19578.1|19585.1|19580.1|19581.6|19576.6|0
1728967200000|2024-10-15 04:40:00|19584.1|19579.1|19584.6|19579.6|19586.1|19581.1|19584.1|19579.1|20
1728967500000|2024-10-15 04:45:00|19585.1|19580.1|19580.6|19575.6|19586.1|19581.1|19579.1|19574.1|16
1728967800000|2024-10-15 04:50:00|19580.1|19575.1|19577.1|19572.1|19580.1|19575.1|19577.1|19572.1|5
1728968100000|2024-10-15 04:55:00|19577.6|19572.6|19576.6|19571.6|19579.6|19574.6|19575.6|19570.6|31
1728968400000|2024-10-15 05:00:00|19576.1|19571.1|19571.6|19566.6|19577.6|19572.6|19571.6|19566.6|40
1728968700000|2024-10-15 05:05:00|19572.6|19567.6|19571.6|19566.6|19574.6|19569.6|19570.1|19565.1|38
1728969000000|2024-10-15 05:10:00|19571.1|19566.1|19568.6|19563.6|19571.1|19566.1|19565.1|19560.1|15
1728969300000|2024-10-15 05:15:00|19568.1|19563.1|19567.6|19562.6|19571.6|19566.6|19566.1|19561.1|18
1728969600000|2024-10-15 05:20:00|19566.6|19561.6|19568.1|19563.1|19569.6|19564.6|19566.6|19561.6|11
1728969900000|2024-10-15 05:25:00|19567.6|19562.6|19561.6|19556.6|19567.6|19562.6|19561.6|19556.6|28
1728970200000|2024-10-15 05:30:00|19561.1|19556.1|19558.1|19553.1|19566.6|19561.6|19552.6|19547.6|46
1728970500000|2024-10-15 05:35:00|19557.6|19552.6|19556.6|19551.6|19561.6|19556.6|19553.6|19548.6|41
1728970800000|2024-10-15 05:40:00|19557.1|19552.1|19556.6|19551.6|19559.6|19554.6|19554.1|19549.1|14
1728971100000|2024-10-15 05:45:00|19557.1|19552.1|19557.1|19552.1|19562.6|19557.6|19556.1|19551.1|18
1728971400000|2024-10-15 05:50:00|19556.6|19551.6|19540.6|19535.6|19556.6|19551.6|19539.6|19534.6|108
1728971700000|2024-10-15 05:55:00|19542.6|19537.6|19540.1|19535.1|19542.6|19537.6|19537.1|19532.1|76
1728972000000|2024-10-15 06:00:00|19539.6|19534.6|19555|19552.2|19558|19555.2|19533.5|19530.7|179
1728972300000|2024-10-15 06:05:00|19556|19553.2|19563.5|19560.7|19564.5|19561.7|19553.5|19550.7|181
1728972600000|2024-10-15 06:10:00|19563|19560.2|19565.5|19562.7|19569|19566.2|19561.5|19558.7|163
1728972900000|2024-10-15 06:15:00|19565|19562.2|19573|19570.2|19578|19575.2|19564|19561.2|132
1728973200000|2024-10-15 06:20:00|19572.5|19569.7|19572|19569.2|19577.5|19574.7|19569|19566.2|94
1728973500000|2024-10-15 06:25:00|19571.5|19568.7|19573|19570.2|19575|19572.2|19568|19565.2|133
1728973800000|2024-10-15 06:30:00|19573.5|19570.7|19578|19575.2|19580|19577.2|19572|19569.2|82
1728974100000|2024-10-15 06:35:00|19578.5|19575.7|19572|19569.2|19583|19580.2|19572|19569.2|85
1728974400000|2024-10-15 06:40:00|19571|19568.2|19568.5|19565.7|19571.5|19568.7|19567|19564.2|124
1728974700000|2024-10-15 06:45:00|19569|19566.2|19572|19569.2|19578|19575.2|19568|19565.2|122
1728975000000|2024-10-15 06:50:00|19571.5|19568.7|19573|19570.2|19577|19574.2|19568|19565.2|68
1728975300000|2024-10-15 06:55:00|19572.5|19569.7|19583|19580.2|19588|19585.2|19570|19567.2|240
1728975600000|2024-10-15 07:00:00|19582.3|19580.9|19587.3|19585.9|19606.8|19605.4|19581.3|19579.9|1115
1728975900000|2024-10-15 07:05:00|19587.8|19586.4|19590.3|19588.9|19590.3|19588.9|19572.8|19571.4|820
1728976200000|2024-10-15 07:10:00|19590.8|19589.4|19614.3|19612.9|19623.3|19621.9|19589.3|19587.9|859
1728976500000|2024-10-15 07:15:00|19614.8|19613.4|19601.3|19599.9|19616.3|19614.9|19598.8|19597.4|495
1728976800000|2024-10-15 07:20:00|19600.8|19599.4|19603.3|19601.9|19609.8|19608.4|19595.3|19593.9|264
1728977100000|2024-10-15 07:25:00|19603.8|19602.4|19603.3|19601.9|19614.3|19612.9|19601.8|19600.4|235
1728977400000|2024-10-15 07:30:00|19602.3|19600.9|19619.3|19617.9|19625.3|19623.9|19601.3|19599.9|453
1728977700000|2024-10-15 07:35:00|19619.8|19618.4|19636.8|19635.4|19637.3|19635.9|19616.8|19615.4|394
1728978000000|2024-10-15 07:40:00|19636.3|19634.9|19621.3|19619.9|19639.3|19637.9|19616.8|19615.4|368
1728978300000|2024-10-15 07:45:00|19621.8|19620.4|19622.3|19620.9|19629.3|19627.9|19615.8|19614.4|229
1728978600000|2024-10-15 07:50:00|19621.8|19620.4|19614.3|19612.9|19623.8|19622.4|19612.3|19610.9|234
1728978900000|2024-10-15 07:55:00|19614.8|19613.4|19601.3|19599.9|19619.3|19617.9|19600.8|19599.4|361
1728979200000|2024-10-15 08:00:00|19600.8|19599.4|19598.3|19596.9|19609.8|19608.4|19594.8|19593.4|315
1728979500000|2024-10-15 08:05:00|19598.8|19597.4|19604.3|19602.9|19610.3|19608.9|19591.8|19590.4|272
1728979800000|2024-10-15 08:10:00|19603.8|19602.4|19590.3|19588.9|19611.8|19610.4|19589.3|19587.9|346
1728980100000|2024-10-15 08:15:00|19589.8|19588.4|19579.3|19577.9|19590.8|19589.4|19576.8|19575.4|409
1728980400000|2024-10-15 08:20:00|19579.8|19578.4|19573.3|19571.9|19586.3|19584.9|19572.8|19571.4|462
1728980700000|2024-10-15 08:25:00|19572.8|19571.4|19564.3|19562.9|19573.8|19572.4|19557.8|19556.4|397
1728981000000|2024-10-15 08:30:00|19563.8|19562.4|19560.8|19559.4|19574.8|19573.4|19559.8|19558.4|346
1728981300000|2024-10-15 08:35:00|19560.3|19558.9|19551.3|19549.9|19561.8|19560.4|19548.8|19547.4|257
1728981600000|2024-10-15 08:40:00|19550.8|19549.4|19550.3|19548.9|19559.3|19557.9|19543.8|19542.4|334
1728981900000|2024-10-15 08:45:00|19549.8|19548.4|19552.3|19550.9|19559.8|19558.4|19546.3|19544.9|373
1728982200000|2024-10-15 08:50:00|19551.8|19550.4|19549.3|19547.9|19564.3|19562.9|19548.3|19546.9|322
1728982500000|2024-10-15 08:55:00|19548.8|19547.4|19540.3|19538.9|19550.3|19548.9|19537.3|19535.9|213
1728982800000|2024-10-15 09:00:00|19540.8|19539.4|19532.3|19530.9|19546.8|19545.4|19529.8|19528.4|304
1728983100000|2024-10-15 09:05:00|19532.8|19531.4|19531.3|19529.9|19533.8|19532.4|19521.3|19519.9|310
1728983400000|2024-10-15 09:10:00|19530.8|19529.4|19527.8|19526.4|19532.3|19530.9|19519.3|19517.9|128
1728983700000|2024-10-15 09:15:00|19527.3|19525.9|19541.3|19539.9|19541.8|19540.4|19524.8|19523.4|330
1728984000000|2024-10-15 09:20:00|19541.8|19540.4|19553.3|19551.9|19558.8|19557.4|19541.3|19539.9|495
1728984300000|2024-10-15 09:25:00|19552.8|19551.4|19558.3|19556.9|19558.3|19556.9|19547.3|19545.9|143
1728984600000|2024-10-15 09:30:00|19557.8|19556.4|19552.3|19550.9|19561.8|19560.4|19550.3|19548.9|257
1728984900000|2024-10-15 09:35:00|19552.8|19551.4|19548.3|19546.9|19557.8|19556.4|19540.3|19538.9|129
1728985200000|2024-10-15 09:40:00|19547.8|19546.4|19541.3|19539.9|19549.3|19547.9|19538.3|19536.9|156
1728985500000|2024-10-15 09:45:00|19540.8|19539.4|19548.3|19546.9|19548.3|19546.9|19537.8|19536.4|111
1728985800000|2024-10-15 09:50:00|19548.8|19547.4|19553.8|19552.4|19557.8|19556.4|19548.8|19547.4|182
1728986100000|2024-10-15 09:55:00|19554.3|19552.9|19550.3|19548.9|19561.3|19559.9|19546.3|19544.9|240
1728986400000|2024-10-15 10:00:00|19549.8|19548.4|19565.8|19564.4|19566.3|19564.9|19545.8|19544.4|163
1728986700000|2024-10-15 10:05:00|19564.8|19563.4|19564.8|19563.4|19565.8|19564.4|19555.3|19553.9|141
1728987000000|2024-10-15 10:10:00|19565.3|19563.9|19560.3|19558.9|19571.8|19570.4|19557.8|19556.4|215
1728987300000|2024-10-15 10:15:00|19559.8|19558.4|19549.3|19547.9|19560.3|19558.9|19548.3|19546.9|210
1728987600000|2024-10-15 10:20:00|19548.8|19547.4|19562.3|19560.9|19563.3|19561.9|19548.3|19546.9|119
1728987900000|2024-10-15 10:25:00|19562.8|19561.4|19559.3|19557.9|19567.8|19566.4|19557.8|19556.4|121
1728988200000|2024-10-15 10:30:00|19558.8|19557.4|19577.3|19575.9|19578.3|19576.9|19558.3|19556.9|180
1728988500000|2024-10-15 10:35:00|19576.8|19575.4|19571.3|19569.9|19579.8|19578.4|19571.3|19569.9|149
1728988800000|2024-10-15 10:40:00|19571.8|19570.4|19574.3|19572.9|19575.3|19573.9|19564.8|19563.4|126
1728989100000|2024-10-15 10:45:00|19573.8|19572.4|19573.3|19571.9|19575.3|19573.9|19565.8|19564.4|137
1728989400000|2024-10-15 10:50:00|19573.8|19572.4|19555.3|19553.9|19574.3|19572.9|19554.3|19552.9|146
1728989700000|2024-10-15 10:55:00|19554.8|19553.4|19560.3|19558.9|19565.3|19563.9|19554.3|19552.9|134
1728990000000|2024-10-15 11:00:00|19561.3|19559.9|19551.3|19549.9|19567.3|19565.9|19551.3|19549.9|138
1728990300000|2024-10-15 11:05:00|19550.8|19549.4|19553.3|19551.9|19554.3|19552.9|19546.8|19545.4|83
1728990600000|2024-10-15 11:10:00|19552.8|19551.4|19537.3|19535.9|19553.3|19551.9|19536.8|19535.4|116
1728990900000|2024-10-15 11:15:00|19537.8|19536.4|19543.3|19541.9|19551.8|19550.4|19537.8|19536.4|163
1728991200000|2024-10-15 11:20:00|19543.8|19542.4|19554.3|19552.9|19556.8|19555.4|19538.8|19537.4|127
1728991500000|2024-10-15 11:25:00|19554.8|19553.4|19554.3|19552.9|19563.3|19561.9|19553.8|19552.4|126
1728991800000|2024-10-15 11:30:00|19554.8|19553.4|19572.8|19571.4|19574.8|19573.4|19554.3|19552.9|153
1728992100000|2024-10-15 11:35:00|19572.3|19570.9|19555.3|19553.9|19574.3|19572.9|19554.3|19552.9|150
1728992400000|2024-10-15 11:40:00|19555.8|19554.4|19558.8|19557.4|19561.3|19559.9|19548.8|19547.4|175
1728992700000|2024-10-15 11:45:00|19559.3|19557.9|19556.8|19555.4|19565.3|19563.9|19556.8|19555.4|196
1728993000000|2024-10-15 11:50:00|19556.3|19554.9|19570.3|19568.9|19572.3|19570.9|19556.3|19554.9|479
1728993300000|2024-10-15 11:55:00|19569.8|19568.4|19570.8|19569.4|19574.3|19572.9|19568.3|19566.9|126
1728993600000|2024-10-15 12:00:00|19570.3|19568.9|19569.3|19567.9|19577.3|19575.9|19566.3|19564.9|169
1728993900000|2024-10-15 12:05:00|19569.8|19568.4|19577.8|19576.4|19580.3|19578.9|19569.8|19568.4|203
1728994200000|2024-10-15 12:10:00|19578.3|19576.9|19572.3|19570.9|19578.8|19577.4|19570.3|19568.9|106
1728994500000|2024-10-15 12:15:00|19572.8|19571.4|19582.3|19580.9|19582.8|19581.4|19566.3|19564.9|133
1728994800000|2024-10-15 12:20:00|19581.8|19580.4|19570.3|19568.9|19584.3|19582.9|19567.8|19566.4|138
1728995100000|2024-10-15 12:25:00|19570.8|19569.4|19572.3|19570.9|19574.8|19573.4|19568.3|19566.9|75
1728995400000|2024-10-15 12:30:00|19572.8|19571.4|19562.3|19560.9|19573.3|19571.9|19561.8|19560.4|125
1728995700000|2024-10-15 12:35:00|19561.8|19560.4|19568.8|19567.4|19569.3|19567.9|19560.3|19558.9|110
1728996000000|2024-10-15 12:40:00|19569.3|19567.9|19563.8|19562.4|19573.3|19571.9|19563.8|19562.4|99
1728996300000|2024-10-15 12:45:00|19564.3|19562.9|19560.8|19559.4|19567.3|19565.9|19559.8|19558.4|85
1728996600000|2024-10-15 12:50:00|19561.3|19559.9|19554.8|19553.4|19564.3|19562.9|19553.3|19551.9|130
1728996900000|2024-10-15 12:55:00|19554.3|19552.9|19550.3|19548.9|19563.8|19562.4|19548.8|19547.4|159
1728997200000|2024-10-15 13:00:00|19550.8|19549.4|19549.3|19547.9|19557.3|19555.9|19549.3|19547.9|152
1728997500000|2024-10-15 13:05:00|19549.8|19548.4|19555.3|19553.9|19555.8|19554.4|19544.8|19543.4|342
1728997800000|2024-10-15 13:10:00|19555.8|19554.4|19564.3|19562.9|19565.8|19564.4|19553.3|19551.9|468
1728998100000|2024-10-15 13:15:00|19564.8|19563.4|19563.3|19561.9|19565.8|19564.4|19557.3|19555.9|264
1728998400000|2024-10-15 13:20:00|19562.8|19561.4|19568.3|19566.9|19572.3|19570.9|19561.3|19559.9|210
1728998700000|2024-10-15 13:25:00|19567.8|19566.4|19563.8|19562.4|19569.8|19568.4|19563.3|19561.9|90
1728999000000|2024-10-15 13:30:00|19564.3|19562.9|19553.3|19551.9|19572.3|19570.9|19548.3|19546.9|297
1728999300000|2024-10-15 13:35:00|19552.8|19551.4|19559.3|19557.9|19559.8|19558.4|19540.3|19538.9|270
1728999600000|2024-10-15 13:40:00|19559.8|19558.4|19558.3|19556.9|19574.8|19573.4|19555.3|19553.9|212
1728999900000|2024-10-15 13:45:00|19557.8|19556.4|19571.3|19569.9|19573.3|19571.9|19557.8|19556.4|448
1729000200000|2024-10-15 13:50:00|19569.3|19567.9|19553.8|19552.4|19570.3|19568.9|19547.3|19545.9|262
1729000500000|2024-10-15 13:55:00|19554.3|19552.9|19547.3|19545.9|19557.8|19556.4|19540.8|19539.4|218
1729000800000|2024-10-15 14:00:00|19546.3|19544.9|19555.3|19553.9|19560.3|19558.9|19545.3|19543.9|192
1729001100000|2024-10-15 14:05:00|19554.8|19553.4|19553.3|19551.9|19558.3|19556.9|19546.3|19544.9|221
1729001400000|2024-10-15 14:10:00|19553.8|19552.4|19548.3|19546.9|19558.3|19556.9|19547.8|19546.4|221
1729001700000|2024-10-15 14:15:00|19547.3|19545.9|19560.8|19559.4|19564.3|19562.9|19543.8|19542.4|173
1729002000000|2024-10-15 14:20:00|19561.3|19559.9|19537.3|19535.9|19565.3|19563.9|19534.3|19532.9|335
1729002300000|2024-10-15 14:25:00|19537.8|19536.4|19521.8|19520.4|19554.3|19552.9|19518.3|19516.9|679
1729002600000|2024-10-15 14:30:00|19521.3|19519.9|19476.8|19475.4|19530.8|19529.4|19452.8|19451.4|2192
1729002900000|2024-10-15 14:35:00|19474.8|19473.4|19463.8|19462.4|19488.8|19487.4|19453.8|19452.4|1482
1729003200000|2024-10-15 14:40:00|19462.8|19461.4|19490.8|19489.4|19499.8|19498.4|19454.8|19453.4|1121
1729003500000|2024-10-15 14:45:00|19490.3|19488.9|19500.8|19499.4|19510.8|19509.4|19477.3|19475.9|717
1729003800000|2024-10-15 14:50:00|19498.3|19496.9|19527.8|19526.4|19529.8|19528.4|19492.8|19491.4|565
1729004100000|2024-10-15 14:55:00|19524.8|19523.4|19508.8|19507.4|19534.8|19533.4|19501.8|19500.4|526
1729004400000|2024-10-15 15:00:00|19507.8|19506.4|19521.8|19520.4|19529.8|19528.4|19503.8|19502.4|363
1729004700000|2024-10-15 15:05:00|19522.3|19520.9|19514.8|19513.4|19523.8|19522.4|19505.8|19504.4|386
1729005000000|2024-10-15 15:10:00|19514.3|19512.9|19519.3|19517.9|19525.8|19524.4|19507.3|19505.9|297
1729005300000|2024-10-15 15:15:00|19518.3|19516.9|19529.8|19528.4|19538.8|19537.4|19515.8|19514.4|339
1729005600000|2024-10-15 15:20:00|19530.3|19528.9|19517.8|19516.4|19533.8|19532.4|19516.3|19514.9|296
1729005900000|2024-10-15 15:25:00|19518.8|19517.4|19520.8|19519.4|19526.3|19524.9|19509.3|19507.9|698
1729006200000|2024-10-15 15:30:00|19521.5|19518.7|19491.5|19488.7|19528|19525.2|19490.5|19487.7|1430
1729006500000|2024-10-15 15:35:00|19490.5|19487.7|19483|19480.2|19500.5|19497.7|19482|19479.2|701
1729006800000|2024-10-15 15:40:00|19482.5|19479.7|19491|19488.2|19493.5|19490.7|19477|19474.2|378
1729007100000|2024-10-15 15:45:00|19490.5|19487.7|19482|19479.2|19490.5|19487.7|19456.5|19453.7|2196
1729007400000|2024-10-15 15:50:00|19481.5|19478.7|19480.5|19477.7|19493.5|19490.7|19472.5|19469.7|677
1729007700000|2024-10-15 15:55:00|19483.5|19480.7|19489.5|19486.7|19493.5|19490.7|19478|19475.2|401
1729008000000|2024-10-15 16:00:00|19490.5|19487.7|19491.5|19488.7|19509.5|19506.7|19484|19481.2|724
1729008300000|2024-10-15 16:05:00|19491|19488.2|19507.5|19504.7|19509.5|19506.7|19489.5|19486.7|287
1729008600000|2024-10-15 16:10:00|19508|19505.2|19499.5|19496.7|19511|19508.2|19496|19493.2|190
1729008900000|2024-10-15 16:15:00|19500|19497.2|19511.5|19508.7|19511.5|19508.7|19497.5|19494.7|210
1729009200000|2024-10-15 16:20:00|19510.5|19507.7|19521.5|19518.7|19522|19519.2|19506.5|19503.7|165
1729009500000|2024-10-15 16:25:00|19521|19518.2|19516|19513.2|19521.5|19518.7|19512|19509.2|212
1729009800000|2024-10-15 16:30:00|19516.5|19513.7|19518.5|19515.7|19519.5|19516.7|19512|19509.2|124
1729010100000|2024-10-15 16:35:00|19519|19516.2|19514.5|19511.7|19523|19520.2|19513.5|19510.7|103
1729010400000|2024-10-15 16:40:00|19515|19512.2|19506|19503.2|19520.5|19517.7|19503|19500.2|122
1729010700000|2024-10-15 16:45:00|19506.5|19503.7|19503.5|19500.7|19507.5|19504.7|19497.5|19494.7|95
1729011000000|2024-10-15 16:50:00|19505.5|19502.7|19502.5|19499.7|19507.5|19504.7|19497.5|19494.7|77
1729011300000|2024-10-15 16:55:00|19503|19500.2|19506.5|19503.7|19509.5|19506.7|19503|19500.2|81
1729011600000|2024-10-15 17:00:00|19507|19504.2|19510|19507.2|19514.5|19511.7|19504.5|19501.7|85
1729011900000|2024-10-15 17:05:00|19509.5|19506.7|19502.5|19499.7|19512.5|19509.7|19502|19499.2|87
1729012200000|2024-10-15 17:10:00|19502|19499.2|19496|19493.2|19502|19499.2|19490.5|19487.7|145
1729012500000|2024-10-15 17:15:00|19496.5|19493.7|19502|19499.2|19502.5|19499.7|19492.5|19489.7|60
1729012800000|2024-10-15 17:20:00|19502.5|19499.7|19496.5|19493.7|19504.5|19501.7|19494.5|19491.7|53
1729013100000|2024-10-15 17:25:00|19496|19493.2|19488.5|19485.7|19496|19493.2|19486.5|19483.7|87
1729013400000|2024-10-15 17:30:00|19488|19485.2|19484.5|19481.7|19492.5|19489.7|19483.5|19480.7|71
1729013700000|2024-10-15 17:35:00|19483.5|19480.7|19494.5|19491.7|19494.5|19491.7|19482.5|19479.7|106
1729014000000|2024-10-15 17:40:00|19495|19492.2|19496.5|19493.7|19499.5|19496.7|19494.5|19491.7|50
1729014300000|2024-10-15 17:45:00|19496|19493.2|19492.5|19489.7|19498|19495.2|19490.5|19487.7|36
1729014600000|2024-10-15 17:50:00|19493|19490.2|19487.5|19484.7|19494.5|19491.7|19486.5|19483.7|43
1729014900000|2024-10-15 17:55:00|19487|19484.2|19478.5|19475.7|19489.5|19486.7|19478|19475.2|88
1729015200000|2024-10-15 18:00:00|19479|19476.2|19479.5|19476.7|19485.5|19482.7|19476|19473.2|87
1729015500000|2024-10-15 18:05:00|19479|19476.2|19477.5|19474.7|19480.5|19477.7|19474.5|19471.7|77
1729015800000|2024-10-15 18:10:00|19478|19475.2|19473.5|19470.7|19479.5|19476.7|19471.5|19468.7|47
1729016100000|2024-10-15 18:15:00|19473|19470.2|19471.5|19468.7|19476|19473.2|19470.5|19467.7|93
1729016400000|2024-10-15 18:20:00|19471|19468.2|19480.5|19477.7|19482|19479.2|19469.5|19466.7|64
1729016700000|2024-10-15 18:25:00|19481|19478.2|19473.5|19470.7|19482|19479.2|19470|19467.2|68
1729017000000|2024-10-15 18:30:00|19474|19471.2|19468.5|19465.7|19477.5|19474.7|19468.5|19465.7|25
1729017300000|2024-10-15 18:35:00|19468|19465.2|19469.5|19466.7|19470.5|19467.7|19463.5|19460.7|88
1729017600000|2024-10-15 18:40:00|19470|19467.2|19469.5|19466.7|19471|19468.2|19464.5|19461.7|38
1729017900000|2024-10-15 18:45:00|19469|19466.2|19468|19465.2|19470.5|19467.7|19467|19464.2|50
1729018200000|2024-10-15 18:50:00|19467.5|19464.7|19473.5|19470.7|19474|19471.2|19467|19464.2|94
1729018500000|2024-10-15 18:55:00|19473|19470.2|19469.5|19466.7|19474|19471.2|19467|19464.2|121
1729018800000|2024-10-15 19:00:00|19470|19467.2|19460.5|19457.7|19472.5|19469.7|19459.5|19456.7|154
1729019100000|2024-10-15 19:05:00|19461|19458.2|19458|19455.2|19465.5|19462.7|19453.5|19450.7|192
1729019400000|2024-10-15 19:10:00|19458.5|19455.7|19462|19459.2|19463.5|19460.7|19457|19454.2|110
1729019700000|2024-10-15 19:15:00|19462.5|19459.7|19468.5|19465.7|19469|19466.2|19458.5|19455.7|86
1729020000000|2024-10-15 19:20:00|19467.5|19464.7|19480.5|19477.7|19482.5|19479.7|19466.5|19463.7|140
1729020300000|2024-10-15 19:25:00|19481|19478.2|19473.5|19470.7|19483.5|19480.7|19472.5|19469.7|138
1729020600000|2024-10-15 19:30:00|19473|19470.2|19463.5|19460.7|19475.5|19472.7|19461.5|19458.7|129
1729020900000|2024-10-15 19:35:00|19462.5|19459.7|19463.5|19460.7|19467.5|19464.7|19453|19450.2|154
1729021200000|2024-10-15 19:40:00|19464|19461.2|19467|19464.2|19477|19474.2|19463|19460.2|175
1729021500000|2024-10-15 19:45:00|19467.5|19464.7|19470|19467.2|19471|19468.2|19463.5|19460.7|175
1729021800000|2024-10-15 19:50:00|19469.5|19466.7|19479.5|19476.7|19481.5|19478.7|19464|19461.2|161
1729022100000|2024-10-15 19:55:00|19479|19476.2|19478.5|19475.7|19480.5|19477.7|19470.5|19467.7|244
1729022400000|2024-10-15 20:00:00|19478.3|19471.3|19471.4|19464.4|19480.8|19473.8|19468.4|19461.4|8
1729022700000|2024-10-15 20:05:00|19470.5|19463.5|19469.7|19462.7|19475.5|19468.5|19468|19461|0
1729023000000|2024-10-15 20:10:00|19470.5|19463.5|19463.5|19456.5|19470.5|19463.5|19463.5|19456.5|0
1729023300000|2024-10-15 20:15:00|19464.3|19457.3|19462|19455|19465.2|19458.2|19461.1|19454.1|0
1729023600000|2024-10-15 20:20:00|19461.2|19454.2|19472.2|19465.2|19472.2|19465.2|19461.1|19454.1|0
1729023900000|2024-10-15 20:25:00|19472.6|19465.6|19473.3|19466.3|19475.8|19468.8|19472.2|19465.2|0
1729024200000|2024-10-15 20:30:00|19474.1|19467.1|19469|19462|19474.1|19467.1|19467.4|19460.4|0
1729024500000|2024-10-15 20:35:00|19468.2|19461.2|19473|19466|19473|19466|19468|19461|0
1729024800000|2024-10-15 20:40:00|19472.1|19465.1|19466.3|19459.3|19473|19466|19466.3|19459.3|0
1729025100000|2024-10-15 20:45:00|19467.2|19460.2|19467.3|19460.3|19468.9|19461.9|19465.6|19458.6|0
1729025400000|2024-10-15 20:50:00|19468.1|19461.1|19469.8|19462.8|19469.8|19462.8|19468.1|19461.1|0
1729025700000|2024-10-15 20:55:00|19470.6|19463.6|19467.8|19460.8|19470.6|19463.6|19466.6|19459.6|0
1729026000000|2024-10-15 21:00:00|19468.4|19461.4|19467.6|19460.6|19469.3|19462.3|19467.5|19460.5|0
1729026300000|2024-10-15 21:05:00|19467.7|19460.7|19470.3|19463.3|19471.4|19464.4|19467.2|19460.2|0
1729026600000|2024-10-15 21:10:00|19470.2|19463.2|19472|19465|19472|19465|19469.5|19462.5|0
1729026900000|2024-10-15 21:15:00|19472.1|19465.1|19473.6|19466.6|19474.3|19467.3|19472.1|19465.1|0
1729027200000|2024-10-15 21:20:00|19474|19467|19474.2|19467.2|19474.2|19467.2|19474|19467|0
1729027500000|2024-10-15 21:25:00|19474.4|19467.4|19474.7|19467.7|19475.6|19468.6|19474.4|19467.4|0
1729027800000|2024-10-15 21:30:00|19474.6|19467.6|19474.4|19467.4|19474.6|19467.6|19474.2|19467.2|0
1729028100000|2024-10-15 21:35:00|19473.3|19466.3|19472.9|19465.9|19473.4|19466.4|19472.9|19465.9|0
1729028400000|2024-10-15 21:40:00|19472.3|19465.3|19472.9|19465.9|19472.9|19465.9|19472.3|19465.3|0
1729028700000|2024-10-15 21:45:00|19472.8|19465.8|19472.9|19465.9|19472.9|19465.9|19472|19465|0
1729029000000|2024-10-15 21:50:00|19472.8|19465.8|19472.4|19465.4|19472.8|19465.8|19470.9|19463.9|0
1729029300000|2024-10-15 21:55:00|19472.3|19465.3|19471.8|19464.8|19472.3|19465.3|19471.2|19464.2|0
1729029600000|2024-10-15 22:00:00|19470.7|19463.7|19452.3|19445.3|19471.9|19464.9|19445.1|19438.1|0
1729029900000|2024-10-15 22:05:00|19453.1|19446.1|19454.7|19447.7|19456.8|19449.8|19452.3|19445.3|0
1729030200000|2024-10-15 22:10:00|19456.8|19449.8|19459.3|19452.3|19461.1|19454.1|19456.8|19449.8|0
1729030500000|2024-10-15 22:15:00|19458.5|19451.5|19464.5|19457.5|19465.3|19458.3|19458.5|19451.5|0
1729030800000|2024-10-15 22:20:00|19465.3|19458.3|19469.9|19462.9|19470.7|19463.7|19465.3|19458.3|0
1729031100000|2024-10-15 22:25:00|19469|19462|19468.2|19461.2|19470.7|19463.7|19468.2|19461.2|0
1729031400000|2024-10-15 22:30:00|19470.7|19463.7|19469.9|19462.9|19470.8|19463.8|19468.2|19461.2|0
1729031700000|2024-10-15 22:35:00|19470.7|19463.7|19469.2|19462.2|19473.2|19466.2|19469.2|19462.2|0
1729032000000|2024-10-15 22:40:00|19470.1|19463.1|19463.4|19456.4|19470.1|19463.1|19463.4|19456.4|0
1729032300000|2024-10-15 22:45:00|19464.2|19457.2|19466.7|19459.7|19467.1|19460.1|19463.7|19456.7|0
1729032600000|2024-10-15 22:50:00|19465.9|19458.9|19477.4|19470.4|19478.2|19471.2|19465.9|19458.9|0
1729032900000|2024-10-15 22:55:00|19478.2|19471.2|19478.1|19471.1|19479.8|19472.8|19476.6|19469.6|0
1729033200000|2024-10-15 23:00:00|19478.9|19471.9|19482.6|19475.6|19486|19479|19478.9|19471.9|0
1729033500000|2024-10-15 23:05:00|19481.7|19474.7|19482|19475|19482.8|19475.8|19477.8|19470.8|0
1729033800000|2024-10-15 23:10:00|19481.2|19474.2|19478.8|19471.8|19484.5|19477.5|19478.2|19471.2|0
1729034100000|2024-10-15 23:15:00|19477.9|19470.9|19482.2|19475.2|19483|19476|19477.9|19470.9|0
1729034400000|2024-10-15 23:20:00|19483|19476|19480.9|19473.9|19483|19476|19478.6|19471.6|0
1729034700000|2024-10-15 23:25:00|19481|19474|19482.7|19475.7|19482.7|19475.7|19481|19474|0
1729035000000|2024-10-15 23:30:00|19482.3|19475.3|19481.9|19474.9|19482.7|19475.7|19479.4|19472.4|0
1729035300000|2024-10-15 23:35:00|19482.7|19475.7|19481.1|19474.1|19483.6|19476.6|19479.4|19472.4|0
1729035600000|2024-10-15 23:40:00|19480.3|19473.3|19483.6|19476.6|19483.6|19476.6|19479.4|19472.4|0
1729035900000|2024-10-15 23:45:00|19484.5|19477.5|19483.7|19476.7|19487.1|19480.1|19483.7|19476.7|0
1729036200000|2024-10-15 23:50:00|19482.9|19475.9|19481.3|19474.3|19483.1|19476.1|19478.4|19471.4|0
1729036500000|2024-10-15 23:55:00|19481.8|19474.8|19478.4|19471.4|19482.6|19475.6|19476.7|19469.7|0
1729036800000|2024-10-16 00:00:00|19479.2|19472.2|19476|19469|19480|19473|19475|19468|0
1729037100000|2024-10-16 00:05:00|19475.2|19468.2|19476.2|19469.2|19477.2|19470.2|19473.6|19466.6|0
1729037400000|2024-10-16 00:10:00|19475.7|19468.7|19479.5|19472.5|19480.3|19473.3|19475.7|19468.7|0
1729037700000|2024-10-16 00:15:00|19478.7|19471.7|19481|19476|19485.5|19480.5|19474.5|19469.5|47
1729038000000|2024-10-16 00:20:00|19481.5|19476.5|19483.5|19478.5|19485|19480|19475.5|19470.5|48
1729038300000|2024-10-16 00:25:00|19483|19478|19475|19470|19484|19479|19473.5|19468.5|46
1729038600000|2024-10-16 00:30:00|19474.5|19469.5|19474|19469|19476|19471|19468.5|19463.5|21
1729038900000|2024-10-16 00:35:00|19473.5|19468.5|19478.5|19473.5|19480|19475|19470.5|19465.5|24
1729039200000|2024-10-16 00:40:00|19478|19473|19470|19465|19478|19473|19463.5|19458.5|66
1729039500000|2024-10-16 00:45:00|19469.5|19464.5|19461.5|19456.5|19470|19465|19457|19452|84
1729039800000|2024-10-16 00:50:00|19464.5|19459.5|19463|19458|19471|19466|19463|19458|23
1729040100000|2024-10-16 00:55:00|19463.5|19458.5|19470|19465|19472|19467|19462|19457|8
1729040400000|2024-10-16 01:00:00|19469.5|19464.5|19472|19467|19473.5|19468.5|19467|19462|19
1729040700000|2024-10-16 01:05:00|19471.5|19466.5|19469|19464|19474|19469|19466.5|19461.5|14
1729041000000|2024-10-16 01:10:00|19468.5|19463.5|19469.5|19464.5|19474|19469|19464|19459|6
1729041300000|2024-10-16 01:15:00|19470|19465|19484|19479|19485|19480|19468.5|19463.5|15
1729041600000|2024-10-16 01:20:00|19483.5|19478.5|19484|19479|19486.5|19481.5|19481.5|19476.5|5
1729041900000|2024-10-16 01:25:00|19484.5|19479.5|19482.5|19477.5|19486|19481|19481.5|19476.5|12
1729042200000|2024-10-16 01:30:00|19483|19478|19485|19480|19486.5|19481.5|19482|19477|1
1729042500000|2024-10-16 01:35:00|19484.5|19479.5|19487|19482|19487|19482|19483.5|19478.5|1
1729042800000|2024-10-16 01:40:00|19489|19484|19487|19482|19491.5|19486.5|19480|19475|14
1729043100000|2024-10-16 01:45:00|19486.5|19481.5|19478|19473|19492.5|19487.5|19478|19473|6
1729043400000|2024-10-16 01:50:00|19477.5|19472.5|19485.5|19480.5|19486|19481|19477.5|19472.5|3
1729043700000|2024-10-16 01:55:00|19485|19480|19483|19478|19485|19480|19474|19469|4
1729044000000|2024-10-16 02:00:00|19483.5|19478.5|19481.5|19476.5|19485.5|19480.5|19478|19473|6
1729044300000|2024-10-16 02:05:00|19482.5|19477.5|19481.5|19476.5|19485.5|19480.5|19476.5|19471.5|11
1729044600000|2024-10-16 02:10:00|19482|19477|19485|19480|19486|19481|19480.5|19475.5|3
1729044900000|2024-10-16 02:15:00|19484.5|19479.5|19480|19475|19485|19480|19478|19473|3
1729045200000|2024-10-16 02:20:00|19479.5|19474.5|19485.5|19480.5|19487.5|19482.5|19479.5|19474.5|3
1729045500000|2024-10-16 02:25:00|19485|19480|19480.5|19475.5|19485|19480|19480|19475|1
1729045800000|2024-10-16 02:30:00|19480|19475|19485.5|19480.5|19487|19482|19480|19475|2
1729046100000|2024-10-16 02:35:00|19486|19481|19494.5|19489.5|19495.5|19490.5|19484.5|19479.5|9
1729046400000|2024-10-16 02:40:00|19492.5|19487.5|19494.5|19489.5|19495|19490|19492.5|19487.5|2
1729046700000|2024-10-16 02:45:00|19495|19490|19495.5|19490.5|19496|19491|19494.5|19489.5|3
1729047000000|2024-10-16 02:50:00|19495|19490|19490.5|19485.5|19496|19491|19486|19481|7
1729047300000|2024-10-16 02:55:00|19491|19486|19492.5|19487.5|19494|19489|19491|19486|1
1729047600000|2024-10-16 03:00:00|19492|19487|19490.5|19485.5|19493|19488|19488|19483|3
1729047900000|2024-10-16 03:05:00|19491|19486|19492.5|19487.5|19495|19490|19489.5|19484.5|4
1729048200000|2024-10-16 03:10:00|19492|19487|19490|19485|19496.5|19491.5|19488.5|19483.5|10
1729048500000|2024-10-16 03:15:00|19489.5|19484.5|19487.5|19482.5|19489.5|19484.5|19486|19481|8
1729048800000|2024-10-16 03:20:00|19487|19482|19485.5|19480.5|19488|19483|19485|19480|1
1729049100000|2024-10-16 03:25:00|19485|19480|19490.5|19485.5|19491.5|19486.5|19485|19480|2
1729049400000|2024-10-16 03:30:00|19491|19486|19485.5|19480.5|19492.5|19487.5|19485.5|19480.5|8
1729049700000|2024-10-16 03:35:00|19483|19478|19479|19474|19485.5|19480.5|19477|19472|7
1729050000000|2024-10-16 03:40:00|19481|19476|19487.5|19482.5|19490|19485|19481|19476|8
1729050300000|2024-10-16 03:45:00|19487|19482|19488.5|19483.5|19490.5|19485.5|19484.5|19479.5|0
1729050600000|2024-10-16 03:50:00|19488|19483|19489.5|19484.5|19490.5|19485.5|19483|19478|12
1729050900000|2024-10-16 03:55:00|19489|19484|19487.5|19482.5|19494.5|19489.5|19487|19482|9
1729051200000|2024-10-16 04:00:00|19487|19482|19487|19482|19489|19484|19486|19481|2
1729051500000|2024-10-16 04:05:00|19487.5|19482.5|19487|19482|19487.5|19482.5|19482|19477|9
1729051800000|2024-10-16 04:10:00|19488|19483|19489|19484|19489|19484|19484.5|19479.5|6
1729052100000|2024-10-16 04:15:00|19488.5|19483.5|19485|19480|19489|19484|19484|19479|12
1729052400000|2024-10-16 04:20:00|19484.5|19479.5|19476|19471|19484.5|19479.5|19476|19471|9
1729052700000|2024-10-16 04:25:00|19476.5|19471.5|19479|19474|19481|19476|19476.5|19471.5|4
1729053000000|2024-10-16 04:30:00|19478.5|19473.5|19484.5|19479.5|19486.5|19481.5|19478.5|19473.5|48
1729053300000|2024-10-16 04:35:00|19482.5|19477.5|19481.5|19476.5|19483|19478|19479.5|19474.5|7
1729053600000|2024-10-16 04:40:00|19482|19477|19480.5|19475.5|19483|19478|19479.5|19474.5|5
1729053900000|2024-10-16 04:45:00|19481|19476|19483|19478|19483|19478|19480|19475|3
1729054200000|2024-10-16 04:50:00|19482.5|19477.5|19481|19476|19484|19479|19479.5|19474.5|9
1729054500000|2024-10-16 04:55:00|19480.5|19475.5|19483|19478|19484|19479|19480|19475|2
1729054800000|2024-10-16 05:00:00|19482.5|19477.5|19477.5|19472.5|19484.5|19479.5|19477|19472|10
1729055100000|2024-10-16 05:05:00|19476.5|19471.5|19463|19458|19477.5|19472.5|19459.5|19454.5|26
1729055400000|2024-10-16 05:10:00|19463.5|19458.5|19466|19461|19470.5|19465.5|19462.5|19457.5|43
1729055700000|2024-10-16 05:15:00|19465.5|19460.5|19461|19456|19466|19461|19459.5|19454.5|24
1729056000000|2024-10-16 05:20:00|19460.5|19455.5|19458.5|19453.5|19461|19456|19448.5|19443.5|63
1729056300000|2024-10-16 05:25:00|19459|19454|19467|19462|19467.5|19462.5|19456.5|19451.5|35
1729056600000|2024-10-16 05:30:00|19466.5|19461.5|19469.5|19464.5|19473.5|19468.5|19465.5|19460.5|54
1729056900000|2024-10-16 05:35:00|19469|19464|19470.5|19465.5|19470.5|19465.5|19467.5|19462.5|2
1729057200000|2024-10-16 05:40:00|19470|19465|19469|19464|19471.5|19466.5|19465.5|19460.5|32
1729057500000|2024-10-16 05:45:00|19468.5|19463.5|19480.5|19475.5|19483|19478|19468|19463|44
1729057800000|2024-10-16 05:50:00|19482|19477|19471|19466|19482|19477|19466.5|19461.5|52
1729058100000|2024-10-16 05:55:00|19475|19470|19489.5|19484.5|19490|19485|19471|19466|97
1729058400000|2024-10-16 06:00:00|19488.4|19485.6|19474.4|19471.6|19492.9|19490.1|19468.9|19466.1|222
1729058700000|2024-10-16 06:05:00|19474.9|19472.1|19483.9|19481.1|19490.4|19487.6|19474.9|19472.1|222
1729059000000|2024-10-16 06:10:00|19483.4|19480.6|19466.9|19464.1|19483.9|19481.1|19463.4|19460.6|273
1729059300000|2024-10-16 06:15:00|19466.4|19463.6|19459.9|19457.1|19477.9|19475.1|19459.4|19456.6|115
1729059600000|2024-10-16 06:20:00|19459.4|19456.6|19464.9|19462.1|19466.4|19463.6|19456.9|19454.1|196
1729059900000|2024-10-16 06:25:00|19464.4|19461.6|19469.9|19467.1|19471.9|19469.1|19462.4|19459.6|137
1729060200000|2024-10-16 06:30:00|19469.4|19466.6|19478.9|19476.1|19481.9|19479.1|19463.9|19461.1|170
1729060500000|2024-10-16 06:35:00|19479.4|19476.6|19483.4|19480.6|19483.9|19481.1|19474.9|19472.1|119
1729060800000|2024-10-16 06:40:00|19482.9|19480.1|19476.4|19473.6|19487.9|19485.1|19474.9|19472.1|114
1729061100000|2024-10-16 06:45:00|19475.9|19473.1|19477.4|19474.6|19481.4|19478.6|19469.4|19466.6|177
1729061400000|2024-10-16 06:50:00|19478.4|19475.6|19480.4|19477.6|19488.4|19485.6|19478.4|19475.6|153
1729061700000|2024-10-16 06:55:00|19480.9|19478.1|19476.9|19474.1|19485.4|19482.6|19471.4|19468.6|356
1729062000000|2024-10-16 07:00:00|19477.4|19474.6|19476.7|19475.3|19493.7|19492.3|19458.2|19456.8|1226
1729062300000|2024-10-16 07:05:00|19477.7|19476.3|19463.7|19462.3|19479.2|19477.8|19462.2|19460.8|558
1729062600000|2024-10-16 07:10:00|19464.7|19463.3|19451.2|19449.8|19476.2|19474.8|19446.7|19445.3|633
1729062900000|2024-10-16 07:15:00|19451.7|19450.3|19428.7|19427.3|19460.2|19458.8|19425.7|19424.3|509
1729063200000|2024-10-16 07:20:00|19429.2|19427.8|19435.7|19434.3|19443.7|19442.3|19422.7|19421.3|481
1729063500000|2024-10-16 07:25:00|19434.7|19433.3|19467.7|19466.3|19473.7|19472.3|19434.7|19433.3|561
1729063800000|2024-10-16 07:30:00|19466.2|19464.8|19475.2|19473.8|19476.2|19474.8|19461.7|19460.3|508
1729064100000|2024-10-16 07:35:00|19474.7|19473.3|19455.2|19453.8|19478.7|19477.3|19453.7|19452.3|278
1729064400000|2024-10-16 07:40:00|19454.7|19453.3|19456.7|19455.3|19462.2|19460.8|19450.7|19449.3|249
1729064700000|2024-10-16 07:45:00|19456.2|19454.8|19450.7|19449.3|19457.2|19455.8|19438.7|19437.3|261
1729065000000|2024-10-16 07:50:00|19448.7|19447.3|19455.7|19454.3|19462.7|19461.3|19446.2|19444.8|425
1729065300000|2024-10-16 07:55:00|19454.7|19453.3|19472.7|19471.3|19475.2|19473.8|19454.7|19453.3|286
1729065600000|2024-10-16 08:00:00|19473.7|19472.3|19467.9|19466.5|19477.9|19476.5|19464.4|19463|249
1729065900000|2024-10-16 08:05:00|19468.4|19467|19447.9|19446.5|19468.9|19467.5|19442.4|19441|507
1729066200000|2024-10-16 08:10:00|19447.4|19446|19446.9|19445.5|19459.4|19458|19445.9|19444.5|158
1729066500000|2024-10-16 08:15:00|19447.4|19446|19461.4|19460|19462.4|19461|19442.9|19441.5|138
1729066800000|2024-10-16 08:20:00|19460.9|19459.5|19449.9|19448.5|19465.9|19464.5|19449.9|19448.5|201
1729067100000|2024-10-16 08:25:00|19452.9|19451.5|19462.9|19461.5|19465.9|19464.5|19444.9|19443.5|202
1729067400000|2024-10-16 08:30:00|19462.4|19461|19449.4|19448|19463.9|19462.5|19447.9|19446.5|153
1729067700000|2024-10-16 08:35:00|19448.9|19447.5|19437.9|19436.5|19452.9|19451.5|19436.9|19435.5|160
1729068000000|2024-10-16 08:40:00|19438.9|19437.5|19439.9|19438.5|19439.9|19438.5|19431.4|19430|198
1729068300000|2024-10-16 08:45:00|19439.4|19438|19430.9|19429.5|19441.9|19440.5|19427.9|19426.5|129
1729068600000|2024-10-16 08:50:00|19430.4|19429|19420.9|19419.5|19433.9|19432.5|19420.9|19419.5|223
1729068900000|2024-10-16 08:55:00|19420.4|19419|19409.9|19408.5|19426.4|19425|19409.4|19408|316
1729069200000|2024-10-16 09:00:00|19409.4|19408|19420.9|19419.5|19428.4|19427|19407.9|19406.5|297
1729069500000|2024-10-16 09:05:00|19421.4|19420|19431.4|19430|19431.9|19430.5|19411.4|19410|245
1729069800000|2024-10-16 09:10:00|19431.9|19430.5|19438.9|19437.5|19440.9|19439.5|19425.4|19424|269
1729070100000|2024-10-16 09:15:00|19439.4|19438|19437.4|19436|19447.9|19446.5|19435.9|19434.5|233
1729070400000|2024-10-16 09:20:00|19437.9|19436.5|19426.9|19425.5|19439.9|19438.5|19425.9|19424.5|214
1729070700000|2024-10-16 09:25:00|19426.4|19425|19421.9|19420.5|19429.9|19428.5|19415.4|19414|264
1729071000000|2024-10-16 09:30:00|19421.4|19420|19421.4|19420|19430.9|19429.5|19419.9|19418.5|128
1729071300000|2024-10-16 09:35:00|19420.9|19419.5|19421.9|19420.5|19425.4|19424|19410.9|19409.5|182
1729071600000|2024-10-16 09:40:00|19422.4|19421|19410.9|19409.5|19422.9|19421.5|19408.4|19407|138
1729071900000|2024-10-16 09:45:00|19410.4|19409|19416.4|19415|19416.9|19415.5|19402.9|19401.5|152
1729072200000|2024-10-16 09:50:00|19416.9|19415.5|19411.9|19410.5|19420.9|19419.5|19410.9|19409.5|156
1729072500000|2024-10-16 09:55:00|19413.4|19412|19421.9|19420.5|19421.9|19420.5|19412.9|19411.5|117
1729072800000|2024-10-16 10:00:00|19422.4|19421|19408.9|19407.5|19425.9|19424.5|19407.9|19406.5|226
1729073100000|2024-10-16 10:05:00|19409.4|19408|19404.9|19403.5|19420.9|19419.5|19404.9|19403.5|108
1729073400000|2024-10-16 10:10:00|19405.4|19404|19408.9|19407.5|19411.4|19410|19403.4|19402|140
1729073700000|2024-10-16 10:15:00|19408.4|19407|19421.4|19420|19422.9|19421.5|19403.4|19402|151
1729074000000|2024-10-16 10:20:00|19421.9|19420.5|19425.9|19424.5|19426.9|19425.5|19415.4|19414|125
1729074300000|2024-10-16 10:25:00|19426.4|19425|19430.4|19429|19434.4|19433|19424.4|19423|149
1729074600000|2024-10-16 10:30:00|19429.9|19428.5|19427.4|19426|19433.4|19432|19422.9|19421.5|285
1729074900000|2024-10-16 10:35:00|19426.9|19425.5|19424.9|19423.5|19436.9|19435.5|19423.9|19422.5|266
1729075200000|2024-10-16 10:40:00|19424.4|19423|19428.9|19427.5|19431.9|19430.5|19423.9|19422.5|161
1729075500000|2024-10-16 10:45:00|19428.4|19427|19435.9|19434.5|19436.9|19435.5|19425.9|19424.5|178
1729075800000|2024-10-16 10:50:00|19435.4|19434|19431.4|19430|19437.4|19436|19430.9|19429.5|94
1729076100000|2024-10-16 10:55:00|19431.9|19430.5|19427.9|19426.5|19435.9|19434.5|19423.9|19422.5|140
1729076400000|2024-10-16 11:00:00|19428.9|19427.5|19428.9|19427.5|19431.9|19430.5|19423.4|19422|179
1729076700000|2024-10-16 11:05:00|19429.4|19428|19435.9|19434.5|19436.4|19435|19422.4|19421|122
1729077000000|2024-10-16 11:10:00|19436.4|19435|19444.9|19443.5|19448.9|19447.5|19435.4|19434|170
1729077300000|2024-10-16 11:15:00|19445.4|19444|19445.9|19444.5|19448.9|19447.5|19440.9|19439.5|108
1729077600000|2024-10-16 11:20:00|19446.4|19445|19441.9|19440.5|19447.4|19446|19437.4|19436|89
1729077900000|2024-10-16 11:25:00|19441.4|19440|19436.4|19435|19442.9|19441.5|19433.9|19432.5|105
1729078200000|2024-10-16 11:30:00|19435.9|19434.5|19434.9|19433.5|19443.4|19442|19434.4|19433|98
1729078500000|2024-10-16 11:35:00|19434.4|19433|19429.9|19428.5|19437.9|19436.5|19429.4|19428|76
1729078800000|2024-10-16 11:40:00|19429.4|19428|19428.9|19427.5|19430.4|19429|19420.9|19419.5|235
1729079100000|2024-10-16 11:45:00|19428.4|19427|19436.4|19435|19438.4|19437|19426.4|19425|94
1729079400000|2024-10-16 11:50:00|19435.4|19434|19419.9|19418.5|19437.9|19436.5|19419.4|19418|124
1729079700000|2024-10-16 11:55:00|19419.4|19418|19434.4|19433|19434.9|19433.5|19417.9|19416.5|206
1729080000000|2024-10-16 12:00:00|19434.9|19433.5|19446.9|19445.5|19449.9|19448.5|19434.9|19433.5|168
1729080300000|2024-10-16 12:05:00|19447.4|19446|19452.9|19451.5|19454.9|19453.5|19445.9|19444.5|126
1729080600000|2024-10-16 12:10:00|19451.4|19450|19452.4|19451|19453.9|19452.5|19448.4|19447|126
1729080900000|2024-10-16 12:15:00|19452.9|19451.5|19457.4|19456|19458.4|19457|19448.4|19447|156
1729081200000|2024-10-16 12:20:00|19456.9|19455.5|19452.4|19451|19457.4|19456|19448.4|19447|135
1729081500000|2024-10-16 12:25:00|19452.9|19451.5|19453.9|19452.5|19461.4|19460|19451.4|19450|125
1729081800000|2024-10-16 12:30:00|19453.4|19452|19447.4|19446|19453.9|19452.5|19445.4|19444|89
1729082100000|2024-10-16 12:35:00|19446.9|19445.5|19451.4|19450|19453.9|19452.5|19445.9|19444.5|69
1729082400000|2024-10-16 12:40:00|19450.9|19449.5|19448.4|19447|19459.4|19458|19446.9|19445.5|105
1729082700000|2024-10-16 12:45:00|19447.9|19446.5|19455.4|19454|19458.9|19457.5|19444.4|19443|99
1729083000000|2024-10-16 12:50:00|19455.9|19454.5|19455.4|19454|19460.9|19459.5|19453.9|19452.5|87
1729083300000|2024-10-16 12:55:00|19455.9|19454.5|19443.4|19442|19455.9|19454.5|19439.4|19438|120
1729083600000|2024-10-16 13:00:00|19443.9|19442.5|19448.8|19447.4|19450.4|19449|19443.3|19441.9|210
1729083900000|2024-10-16 13:05:00|19449.3|19447.9|19446.8|19445.4|19455.8|19454.4|19445.8|19444.4|103
1729084200000|2024-10-16 13:10:00|19446.3|19444.9|19449.3|19447.9|19450.8|19449.4|19441.8|19440.4|79
1729084500000|2024-10-16 13:15:00|19449.8|19448.4|19447.3|19445.9|19455.8|19454.4|19446.3|19444.9|123
1729084800000|2024-10-16 13:20:00|19447.8|19446.4|19447.8|19446.4|19449.3|19447.9|19440.8|19439.4|106
1729085100000|2024-10-16 13:25:00|19448.3|19446.9|19444.8|19443.4|19449.3|19447.9|19440.8|19439.4|169
1729085400000|2024-10-16 13:30:00|19444.3|19442.9|19454.8|19453.4|19457.3|19455.9|19433.8|19432.4|317
1729085700000|2024-10-16 13:35:00|19455.3|19453.9|19461.3|19459.9|19465.8|19464.4|19450.8|19449.4|297
1729086000000|2024-10-16 13:40:00|19461.8|19460.4|19467.8|19466.4|19470.8|19469.4|19456.8|19455.4|290
1729086300000|2024-10-16 13:45:00|19467.3|19465.9|19470.8|19469.4|19479.3|19477.9|19457.8|19456.4|291
1729086600000|2024-10-16 13:50:00|19470.3|19468.9|19476.3|19474.9|19477.8|19476.4|19463.8|19462.4|248
1729086900000|2024-10-16 13:55:00|19476.8|19475.4|19477.8|19476.4|19480.8|19479.4|19471.8|19470.4|240
1729087200000|2024-10-16 14:00:00|19477.3|19475.9|19498.3|19496.9|19499.8|19498.4|19471.3|19469.9|339
1729087500000|2024-10-16 14:05:00|19497.8|19496.4|19506.8|19505.4|19513.3|19511.9|19493.8|19492.4|415
1729087800000|2024-10-16 14:10:00|19505.8|19504.4|19503.8|19502.4|19506.8|19505.4|19495.8|19494.4|359
1729088100000|2024-10-16 14:15:00|19504.3|19502.9|19492.3|19490.9|19512.8|19511.4|19490.8|19489.4|371
1729088400000|2024-10-16 14:20:00|19491.8|19490.4|19491.8|19490.4|19494.8|19493.4|19487.3|19485.9|203
1729088700000|2024-10-16 14:25:00|19492.3|19490.9|19494.8|19493.4|19504.8|19503.4|19491.3|19489.9|223
1729089000000|2024-10-16 14:30:00|19494.3|19492.9|19513.8|19512.4|19514.3|19512.9|19493.3|19491.9|270
1729089300000|2024-10-16 14:35:00|19514.3|19512.9|19486.8|19485.4|19514.8|19513.4|19483.8|19482.4|366
1729089600000|2024-10-16 14:40:00|19486.3|19484.9|19487.8|19486.4|19489.3|19487.9|19477.8|19476.4|202
1729089900000|2024-10-16 14:45:00|19488.3|19486.9|19478.8|19477.4|19491.8|19490.4|19474.3|19472.9|283
1729090200000|2024-10-16 14:50:00|19479.3|19477.9|19486.8|19485.4|19491.3|19489.9|19477.3|19475.9|176
1729090500000|2024-10-16 14:55:00|19486.3|19484.9|19481.8|19480.4|19486.3|19484.9|19476.3|19474.9|151
1729090800000|2024-10-16 15:00:00|19482.8|19481.4|19464.3|19462.9|19483.8|19482.4|19464.3|19462.9|212
1729091100000|2024-10-16 15:05:00|19464.8|19463.4|19459.8|19458.4|19467.3|19465.9|19452.8|19451.4|253
1729091400000|2024-10-16 15:10:00|19460.3|19458.9|19468.8|19467.4|19472.3|19470.9|19459.8|19458.4|318
1729091700000|2024-10-16 15:15:00|19469.3|19467.9|19465.8|19464.4|19470.3|19468.9|19462.8|19461.4|366
1729092000000|2024-10-16 15:20:00|19466.3|19464.9|19466.8|19465.4|19467.8|19466.4|19457.8|19456.4|214
1729092300000|2024-10-16 15:25:00|19466.3|19464.9|19455.3|19453.9|19467.3|19465.9|19450.3|19448.9|411
1729092600000|2024-10-16 15:30:00|19456|19453.2|19444.5|19441.7|19458|19455.2|19443|19440.2|1009
1729092900000|2024-10-16 15:35:00|19444|19441.2|19437.5|19434.7|19444|19441.2|19433.5|19430.7|730
1729093200000|2024-10-16 15:40:00|19438|19435.2|19448.5|19445.7|19448.5|19445.7|19437.5|19434.7|182
1729093500000|2024-10-16 15:45:00|19448|19445.2|19441.5|19438.7|19448.5|19445.7|19438.5|19435.7|129
1729093800000|2024-10-16 15:50:00|19442|19439.2|19429.5|19426.7|19444.5|19441.7|19429.5|19426.7|153
1729094100000|2024-10-16 15:55:00|19429|19426.2|19411.5|19408.7|19431|19428.2|19411.5|19408.7|459
1729094400000|2024-10-16 16:00:00|19411|19408.2|19429.5|19426.7|19431|19428.2|19409.5|19406.7|396
1729094700000|2024-10-16 16:05:00|19428.5|19425.7|19429.5|19426.7|19430.5|19427.7|19425.5|19422.7|63
1729095000000|2024-10-16 16:10:00|19429|19426.2|19436.5|19433.7|19437.5|19434.7|19428.5|19425.7|127
1729095300000|2024-10-16 16:15:00|19435.5|19432.7|19438.5|19435.7|19439.5|19436.7|19430.5|19427.7|130
1729095600000|2024-10-16 16:20:00|19439|19436.2|19442|19439.2|19446|19443.2|19437|19434.2|141
1729095900000|2024-10-16 16:25:00|19441.5|19438.7|19440|19437.2|19444|19441.2|19438.5|19435.7|46
1729096200000|2024-10-16 16:30:00|19440.5|19437.7|19439.5|19436.7|19443.5|19440.7|19437.5|19434.7|149
1729096500000|2024-10-16 16:35:00|19439|19436.2|19449.5|19446.7|19449.5|19446.7|19439|19436.2|76
1729096800000|2024-10-16 16:40:00|19449|19446.2|19451.5|19448.7|19453.5|19450.7|19448|19445.2|107
1729097100000|2024-10-16 16:45:00|19451|19448.2|19445|19442.2|19453.5|19450.7|19444|19441.2|73
1729097400000|2024-10-16 16:50:00|19445.5|19442.7|19446.5|19443.7|19449|19446.2|19444|19441.2|41
1729097700000|2024-10-16 16:55:00|19447|19444.2|19448.5|19445.7|19449.5|19446.7|19445|19442.2|49
1729098000000|2024-10-16 17:00:00|19449|19446.2|19449.5|19446.7|19451.5|19448.7|19447.5|19444.7|36
1729098300000|2024-10-16 17:05:00|19449|19446.2|19441.5|19438.7|19449.5|19446.7|19441.5|19438.7|74
1729098600000|2024-10-16 17:10:00|19442|19439.2|19444.5|19441.7|19446.5|19443.7|19441.5|19438.7|67
1729098900000|2024-10-16 17:15:00|19445|19442.2|19438.5|19435.7|19447|19444.2|19438.5|19435.7|92
1729099200000|2024-10-16 17:20:00|19438|19435.2|19446.5|19443.7|19447|19444.2|19437.5|19434.7|74
1729099500000|2024-10-16 17:25:00|19447.5|19444.7|19446.5|19443.7|19452|19449.2|19445.5|19442.7|86
1729099800000|2024-10-16 17:30:00|19446|19443.2|19452|19449.2|19452|19449.2|19446|19443.2|29
1729100100000|2024-10-16 17:35:00|19453.5|19450.7|19452.5|19449.7|19453.5|19450.7|19450.5|19447.7|52
1729100400000|2024-10-16 17:40:00|19453|19450.2|19456.5|19453.7|19457|19454.2|19453|19450.2|79
1729100700000|2024-10-16 17:45:00|19457|19454.2|19456|19453.2|19458|19455.2|19454.5|19451.7|81
1729101000000|2024-10-16 17:50:00|19455.5|19452.7|19455|19452.2|19457|19454.2|19454|19451.2|50
1729101300000|2024-10-16 17:55:00|19455.5|19452.7|19458.5|19455.7|19459.5|19456.7|19455.5|19452.7|51
1729101600000|2024-10-16 18:00:00|19457.5|19454.7|19458.5|19455.7|19460.5|19457.7|19457.5|19454.7|47
1729101900000|2024-10-16 18:05:00|19458|19455.2|19463.5|19460.7|19463.5|19460.7|19456.5|19453.7|60
1729102200000|2024-10-16 18:10:00|19464|19461.2|19466|19463.2|19467.5|19464.7|19464|19461.2|51
1729102500000|2024-10-16 18:15:00|19466.5|19463.7|19464|19461.2|19466.5|19463.7|19463|19460.2|47
1729102800000|2024-10-16 18:20:00|19463.5|19460.7|19477.5|19474.7|19478.5|19475.7|19463.5|19460.7|186
1729103100000|2024-10-16 18:25:00|19478|19475.2|19480.5|19477.7|19481|19478.2|19472.5|19469.7|77
1729103400000|2024-10-16 18:30:00|19480|19477.2|19479.5|19476.7|19484.5|19481.7|19478|19475.2|102
1729103700000|2024-10-16 18:35:00|19480|19477.2|19478.5|19475.7|19482.5|19479.7|19478.5|19475.7|25
1729104000000|2024-10-16 18:40:00|19478|19475.2|19475.5|19472.7|19478|19475.2|19475.5|19472.7|40
1729104300000|2024-10-16 18:45:00|19476|19473.2|19477.5|19474.7|19478|19475.2|19475|19472.2|38
1729104600000|2024-10-16 18:50:00|19477|19474.2|19477|19474.2|19478|19475.2|19474.5|19471.7|32
1729104900000|2024-10-16 18:55:00|19477.5|19474.7|19476.5|19473.7|19479|19476.2|19475|19472.2|58
1729105200000|2024-10-16 19:00:00|19477.5|19474.7|19474|19471.2|19478.5|19475.7|19472.5|19469.7|79
1729105500000|2024-10-16 19:05:00|19473.5|19470.7|19476.5|19473.7|19477|19474.2|19473.5|19470.7|23
1729105800000|2024-10-16 19:10:00|19477|19474.2|19476.5|19473.7|19478.5|19475.7|19475.5|19472.7|25
1729106100000|2024-10-16 19:15:00|19477|19474.2|19477|19474.2|19477|19474.2|19475|19472.2|34
1729106400000|2024-10-16 19:20:00|19476.5|19473.7|19469|19466.2|19476.5|19473.7|19468|19465.2|60
1729106700000|2024-10-16 19:25:00|19468.5|19465.7|19469|19466.2|19472|19469.2|19468|19465.2|87
1729107000000|2024-10-16 19:30:00|19468.5|19465.7|19468|19465.2|19469|19466.2|19465.5|19462.7|74
1729107300000|2024-10-16 19:35:00|19468.5|19465.7|19475|19472.2|19475|19472.2|19468|19465.2|122
1729107600000|2024-10-16 19:40:00|19474.5|19471.7|19475|19472.2|19476.5|19473.7|19473|19470.2|106
1729107900000|2024-10-16 19:45:00|19475.5|19472.7|19474.5|19471.7|19477.5|19474.7|19473|19470.2|82
1729108200000|2024-10-16 19:50:00|19474|19471.2|19476.5|19473.7|19476.5|19473.7|19469.5|19466.7|128
1729108500000|2024-10-16 19:55:00|19477|19474.2|19484.5|19481.7|19487|19484.2|19476.5|19473.7|187
1729108800000|2024-10-16 20:00:00|19484.6|19477.6|19485.6|19478.6|19486.5|19479.5|19480.4|19473.4|13
1729109100000|2024-10-16 20:05:00|19486.4|19479.4|19483.1|19476.1|19486.5|19479.5|19481.4|19474.4|0
1729109400000|2024-10-16 20:10:00|19482.2|19475.2|19484.6|19477.6|19485.9|19478.9|19482.2|19475.2|0
1729109700000|2024-10-16 20:15:00|19483.8|19476.8|19479.6|19472.6|19483.8|19476.8|19477.9|19470.9|0
1729110000000|2024-10-16 20:20:00|19480.4|19473.4|19483.9|19476.9|19483.9|19476.9|19477.9|19470.9|0
1729110300000|2024-10-16 20:25:00|19484.3|19477.3|19487.7|19480.7|19487.7|19480.7|19483.9|19476.9|0
1729110600000|2024-10-16 20:30:00|19487.4|19480.4|19489|19482|19489|19482|19487.4|19480.4|0
1729110900000|2024-10-16 20:35:00|19488.9|19481.9|19485.7|19478.7|19489.8|19482.8|19485.7|19478.7|0
1729111200000|2024-10-16 20:40:00|19486.5|19479.5|19483.9|19476.9|19488|19481|19483.1|19476.1|0
1729111500000|2024-10-16 20:45:00|19483.1|19476.1|19484|19477|19485.6|19478.6|19482.3|19475.3|0
1729111800000|2024-10-16 20:50:00|19483.9|19476.9|19475.1|19468.1|19484.4|19477.4|19474.3|19467.3|0
1729112100000|2024-10-16 20:55:00|19475.9|19468.9|19475|19468|19480.1|19473.1|19473.7|19466.7|0
1729112400000|2024-10-16 21:00:00|19475.4|19468.4|19477.7|19470.7|19477.7|19470.7|19474.1|19467.1|0
1729112700000|2024-10-16 21:05:00|19477.9|19470.9|19477.8|19470.8|19477.9|19470.9|19477.4|19470.4|0
1729113000000|2024-10-16 21:10:00|19477.7|19470.7|19477.3|19470.3|19477.8|19470.8|19476.7|19469.7|0
1729113300000|2024-10-16 21:15:00|19478.3|19471.3|19484|19477|19484.2|19477.2|19478.3|19471.3|0
1729113600000|2024-10-16 21:20:00|19484.5|19477.5|19484.1|19477.1|19484.8|19477.8|19484|19477|0
1729113900000|2024-10-16 21:25:00|19484.3|19477.3|19484.8|19477.8|19484.8|19477.8|19484.2|19477.2|0
1729114200000|2024-10-16 21:30:00|19484.5|19477.5|19483|19476|19484.5|19477.5|19482.9|19475.9|0
1729114500000|2024-10-16 21:35:00|19483.4|19476.4|19483.7|19476.7|19484.2|19477.2|19483|19476|0
1729114800000|2024-10-16 21:40:00|19483.6|19476.6|19484.4|19477.4|19484.4|19477.4|19483.2|19476.2|0
1729115100000|2024-10-16 21:45:00|19484.5|19477.5|19483.1|19476.1|19484.9|19477.9|19483.1|19476.1|0
1729115400000|2024-10-16 21:50:00|19483.3|19476.3|19483.3|19476.3|19483.3|19476.3|19483|19476|0
1729115700000|2024-10-16 21:55:00|19483.4|19476.4|19483.5|19476.5|19483.5|19476.5|19483.2|19476.2|0
1729116000000|2024-10-16 22:00:00|19483.4|19476.4|19483.5|19476.5|19488.4|19481.4|19481.4|19474.4|0
1729116300000|2024-10-16 22:05:00|19482.6|19475.6|19476.7|19469.7|19483.5|19476.5|19476.7|19469.7|0
1729116600000|2024-10-16 22:10:00|19477.5|19470.5|19477.4|19470.4|19477.6|19470.6|19474.1|19467.1|0
1729116900000|2024-10-16 22:15:00|19477.8|19470.8|19477.4|19470.4|19480.7|19473.7|19476.5|19469.5|0
1729117200000|2024-10-16 22:20:00|19478.2|19471.2|19476.9|19469.9|19479|19472|19475.7|19468.7|0
1729117500000|2024-10-16 22:25:00|19476.1|19469.1|19476.9|19469.9|19477.7|19470.7|19474.4|19467.4|0
1729117800000|2024-10-16 22:30:00|19477.7|19470.7|19476.9|19469.9|19479.4|19472.4|19476.8|19469.8|0
1729118100000|2024-10-16 22:35:00|19476|19469|19475.9|19468.9|19476|19469|19471|19464|0
1729118400000|2024-10-16 22:40:00|19476.7|19469.7|19476.1|19469.1|19476.7|19469.7|19475.1|19468.1|0
1729118700000|2024-10-16 22:45:00|19476.9|19469.9|19475.3|19468.3|19478.6|19471.6|19474.5|19467.5|0
1729119000000|2024-10-16 22:50:00|19474.9|19467.9|19478.4|19471.4|19479.2|19472.2|19473.6|19466.6|0
1729119300000|2024-10-16 22:55:00|19479.2|19472.2|19477.6|19470.6|19480|19473|19477.5|19470.5|0
1729119600000|2024-10-16 23:00:00|19476.7|19469.7|19475.1|19468.1|19478.4|19471.4|19474.3|19467.3|0
1729119900000|2024-10-16 23:05:00|19474.3|19467.3|19472.6|19465.6|19474.3|19467.3|19470.9|19463.9|0
1729120200000|2024-10-16 23:10:00|19472.4|19465.4|19474.9|19467.9|19474.9|19467.9|19472.4|19465.4|0
1729120500000|2024-10-16 23:15:00|19474.1|19467.1|19472.4|19465.4|19474.9|19467.9|19471.6|19464.6|0
1729120800000|2024-10-16 23:20:00|19472.8|19465.8|19471.5|19464.5|19472.8|19465.8|19471.5|19464.5|0
1729121100000|2024-10-16 23:25:00|19472.4|19465.4|19472.4|19465.4|19473.2|19466.2|19471.5|19464.5|0
1729121400000|2024-10-16 23:30:00|19473.2|19466.2|19467.3|19460.3|19474.1|19467.1|19467.3|19460.3|0
1729121700000|2024-10-16 23:35:00|19466.9|19459.9|19467.2|19460.2|19468.9|19461.9|19465.6|19458.6|0
1729122000000|2024-10-16 23:40:00|19467.6|19460.6|19469.7|19462.7|19469.7|19462.7|19467.2|19460.2|0
1729122300000|2024-10-16 23:45:00|19470.1|19463.1|19466.4|19459.4|19470.5|19463.5|19465.5|19458.5|0
1729122600000|2024-10-16 23:50:00|19467.2|19460.2|19468.1|19461.1|19468.1|19461.1|19466.4|19459.4|0
1729122900000|2024-10-16 23:55:00|19467.3|19460.3|19466.3|19459.3|19467.3|19460.3|19464.6|19457.6|0
1729123200000|2024-10-17 00:00:00|19464.6|19457.6|19466.9|19459.9|19467.8|19460.8|19463.6|19456.6|0
1729123500000|2024-10-17 00:05:00|19467.3|19460.3|19464.4|19457.4|19470.3|19463.3|19464.4|19457.4|0
1729123800000|2024-10-17 00:10:00|19462.8|19455.8|19465.1|19458.1|19468.3|19461.3|19457.3|19450.3|0
1729124100000|2024-10-17 00:15:00|19464.3|19457.3|19474.3|19469.3|19474.3|19469.3|19460.8|19455.8|68
1729124400000|2024-10-17 00:20:00|19474.8|19469.8|19480.8|19475.8|19481.3|19476.3|19474.3|19469.3|7
1729124700000|2024-10-17 00:25:00|19481.8|19476.8|19487.3|19482.3|19488.3|19483.3|19481.3|19476.3|15
1729125000000|2024-10-17 00:30:00|19487.8|19482.8|19483.3|19478.3|19490.8|19485.8|19483.3|19478.3|20
1729125300000|2024-10-17 00:35:00|19483.8|19478.8|19483.3|19478.3|19484.3|19479.3|19481.8|19476.8|4
1729125600000|2024-10-17 00:40:00|19482.8|19477.8|19482.3|19477.3|19483.8|19478.8|19480.3|19475.3|5
1729125900000|2024-10-17 00:45:00|19482.8|19477.8|19483.3|19478.3|19483.8|19478.8|19481.8|19476.8|3
1729126200000|2024-10-17 00:50:00|19482.8|19477.8|19485.3|19480.3|19485.8|19480.8|19481.8|19476.8|10
1729126500000|2024-10-17 00:55:00|19485.8|19480.8|19490.3|19485.3|19490.8|19485.8|19484.8|19479.8|4
1729126800000|2024-10-17 01:00:00|19489.8|19484.8|19496.3|19491.3|19496.3|19491.3|19489.8|19484.8|14
1729127100000|2024-10-17 01:05:00|19495.8|19490.8|19495.8|19490.8|19497.3|19492.3|19493.8|19488.8|12
1729127400000|2024-10-17 01:10:00|19496.3|19491.3|19494.8|19489.8|19499.8|19494.8|19494.3|19489.3|7
1729127700000|2024-10-17 01:15:00|19493.8|19488.8|19483.8|19478.8|19493.8|19488.8|19483.3|19478.3|6
1729128000000|2024-10-17 01:20:00|19485.3|19480.3|19482.8|19477.8|19486.3|19481.3|19479.8|19474.8|19
1729128300000|2024-10-17 01:25:00|19482.3|19477.3|19478.8|19473.8|19482.3|19477.3|19476.8|19471.8|5
1729128600000|2024-10-17 01:30:00|19479.3|19474.3|19472.8|19467.8|19480.3|19475.3|19470.3|19465.3|11
1729128900000|2024-10-17 01:35:00|19473.3|19468.3|19474.3|19469.3|19478.8|19473.8|19472.3|19467.3|12
1729129200000|2024-10-17 01:40:00|19473.8|19468.8|19476.3|19471.3|19478.3|19473.3|19472.3|19467.3|5
1729129500000|2024-10-17 01:45:00|19475.8|19470.8|19476.8|19471.8|19477.3|19472.3|19472.3|19467.3|2
1729129800000|2024-10-17 01:50:00|19477.3|19472.3|19475.3|19470.3|19478.8|19473.8|19471.3|19466.3|8
1729130100000|2024-10-17 01:55:00|19474.8|19469.8|19480.3|19475.3|19480.3|19475.3|19473.3|19468.3|2
1729130400000|2024-10-17 02:00:00|19479.8|19474.8|19483.3|19478.3|19483.8|19478.8|19475.8|19470.8|3
1729130700000|2024-10-17 02:05:00|19483.8|19478.8|19485.3|19480.3|19485.8|19480.8|19480.3|19475.3|1
1729131000000|2024-10-17 02:10:00|19484.8|19479.8|19478.8|19473.8|19485.3|19480.3|19477.8|19472.8|4
1729131300000|2024-10-17 02:15:00|19479.3|19474.3|19476.3|19471.3|19481.3|19476.3|19473.8|19468.8|5
1729131600000|2024-10-17 02:20:00|19476.8|19471.8|19477.8|19472.8|19481.3|19476.3|19474.8|19469.8|7
1729131900000|2024-10-17 02:25:00|19477.3|19472.3|19472.3|19467.3|19478.3|19473.3|19471.3|19466.3|7
1729132200000|2024-10-17 02:30:00|19471.8|19466.8|19469.8|19464.8|19471.8|19466.8|19467.8|19462.8|3
1729132500000|2024-10-17 02:35:00|19469.3|19464.3|19461.8|19456.8|19472.3|19467.3|19461.3|19456.3|7
1729132800000|2024-10-17 02:40:00|19460.3|19455.3|19454.3|19449.3|19460.3|19455.3|19444.3|19439.3|28
1729133100000|2024-10-17 02:45:00|19453.8|19448.8|19458.8|19453.8|19459.8|19454.8|19452.8|19447.8|2
1729133400000|2024-10-17 02:50:00|19458.3|19453.3|19459.8|19454.8|19461.3|19456.3|19455.8|19450.8|9
1729133700000|2024-10-17 02:55:00|19460.3|19455.3|19462.8|19457.8|19463.3|19458.3|19458.3|19453.3|1
1729134000000|2024-10-17 03:00:00|19462.3|19457.3|19467.3|19462.3|19469.3|19464.3|19461.3|19456.3|0
1729134300000|2024-10-17 03:05:00|19466.8|19461.8|19470.8|19465.8|19471.8|19466.8|19466.3|19461.3|4
1729134600000|2024-10-17 03:10:00|19470.3|19465.3|19459.3|19454.3|19472.3|19467.3|19458.8|19453.8|5
1729134900000|2024-10-17 03:15:00|19458.8|19453.8|19459.3|19454.3|19461.8|19456.8|19458.3|19453.3|1
1729135200000|2024-10-17 03:20:00|19459.8|19454.8|19457.3|19452.3|19459.8|19454.8|19454.3|19449.3|4
1729135500000|2024-10-17 03:25:00|19457.8|19452.8|19457.3|19452.3|19458.8|19453.8|19456.3|19451.3|2
1729135800000|2024-10-17 03:30:00|19457.8|19452.8|19452.3|19447.3|19458.3|19453.3|19450.3|19445.3|3
1729136100000|2024-10-17 03:35:00|19451.8|19446.8|19458.3|19453.3|19458.3|19453.3|19451.8|19446.8|3
1729136400000|2024-10-17 03:40:00|19458.8|19453.8|19457.8|19452.8|19458.8|19453.8|19457.8|19452.8|0
1729136700000|2024-10-17 03:45:00|19458.3|19453.3|19456.8|19451.8|19458.3|19453.3|19454.3|19449.3|2
1729137000000|2024-10-17 03:50:00|19456.3|19451.3|19456.3|19451.3|19460.3|19455.3|19455.8|19450.8|3
1729137300000|2024-10-17 03:55:00|19456.8|19451.8|19457.3|19452.3|19458.3|19453.3|19456.8|19451.8|0
1729137600000|2024-10-17 04:00:00|19456.3|19451.3|19457.8|19452.8|19458.8|19453.8|19456.3|19451.3|8
1729137900000|2024-10-17 04:05:00|19457.3|19452.3|19455.8|19450.8|19458.3|19453.3|19455.8|19450.8|5
1729138200000|2024-10-17 04:10:00|19455.3|19450.3|19452.3|19447.3|19455.3|19450.3|19448.8|19443.8|13
1729138500000|2024-10-17 04:15:00|19451.8|19446.8|19453.8|19448.8|19453.8|19448.8|19449.8|19444.8|3
1729138800000|2024-10-17 04:20:00|19454.3|19449.3|19449.3|19444.3|19455.8|19450.8|19449.3|19444.3|13
1729139100000|2024-10-17 04:25:00|19449.8|19444.8|19453.8|19448.8|19454.8|19449.8|19449.8|19444.8|8
1729139400000|2024-10-17 04:30:00|19454.3|19449.3|19454.8|19449.8|19456.8|19451.8|19452.3|19447.3|5
1729139700000|2024-10-17 04:35:00|19455.3|19450.3|19453.8|19448.8|19457.3|19452.3|19452.8|19447.8|1
1729140000000|2024-10-17 04:40:00|19454.3|19449.3|19456.8|19451.8|19456.8|19451.8|19453.3|19448.3|1
1729140300000|2024-10-17 04:45:00|19457.3|19452.3|19448.3|19443.3|19460.8|19455.8|19446.8|19441.8|56
1729140600000|2024-10-17 04:50:00|19448.8|19443.8|19448.8|19443.8|19451.3|19446.3|19442.8|19437.8|33
1729140900000|2024-10-17 04:55:00|19448.3|19443.3|19447.3|19442.3|19449.8|19444.8|19446.3|19441.3|44
1729141200000|2024-10-17 05:00:00|19447.8|19442.8|19446.3|19441.3|19447.8|19442.8|19441.8|19436.8|21
1729141500000|2024-10-17 05:05:00|19445.8|19440.8|19460.8|19455.8|19462.3|19457.3|19445.8|19440.8|26
1729141800000|2024-10-17 05:10:00|19463.8|19458.8|19461.3|19456.3|19464.8|19459.8|19455.8|19450.8|47
1729142100000|2024-10-17 05:15:00|19460.8|19455.8|19463.3|19458.3|19465.3|19460.3|19459.3|19454.3|2
1729142400000|2024-10-17 05:20:00|19462.8|19457.8|19459.8|19454.8|19468.3|19463.3|19458.8|19453.8|8
1729142700000|2024-10-17 05:25:00|19460.3|19455.3|19455.8|19450.8|19460.8|19455.8|19454.8|19449.8|11
1729143000000|2024-10-17 05:30:00|19455.3|19450.3|19477.3|19472.3|19477.8|19472.8|19455.3|19450.3|39
1729143300000|2024-10-17 05:35:00|19477.8|19472.8|19481.8|19476.8|19484.3|19479.3|19477.8|19472.8|31
1729143600000|2024-10-17 05:40:00|19482.3|19477.3|19473.8|19468.8|19482.8|19477.8|19473.3|19468.3|28
1729143900000|2024-10-17 05:45:00|19474.3|19469.3|19466.8|19461.8|19475.8|19470.8|19465.3|19460.3|22
1729144200000|2024-10-17 05:50:00|19467.3|19462.3|19465.3|19460.3|19468.8|19463.8|19460.3|19455.3|16
1729144500000|2024-10-17 05:55:00|19465.8|19460.8|19467.8|19462.8|19474.3|19469.3|19464.3|19459.3|12
1729144800000|2024-10-17 06:00:00|19466.7|19463.9|19463.7|19460.9|19475.7|19472.9|19462.2|19459.4|157
1729145100000|2024-10-17 06:05:00|19463.2|19460.4|19477.2|19474.4|19478.7|19475.9|19456.2|19453.4|138
1729145400000|2024-10-17 06:10:00|19477.7|19474.9|19488.2|19485.4|19492.2|19489.4|19476.7|19473.9|115
1729145700000|2024-10-17 06:15:00|19487.7|19484.9|19484.2|19481.4|19487.7|19484.9|19477.7|19474.9|53
1729146000000|2024-10-17 06:20:00|19483.7|19480.9|19478.7|19475.9|19486.2|19483.4|19475.2|19472.4|63
1729146300000|2024-10-17 06:25:00|19477.7|19474.9|19478.7|19475.9|19480.2|19477.4|19472.7|19469.9|71
1729146600000|2024-10-17 06:30:00|19479.2|19476.4|19489.2|19486.4|19489.2|19486.4|19472.7|19469.9|51
1729146900000|2024-10-17 06:35:00|19489.7|19486.9|19505.7|19502.9|19507.2|19504.4|19487.2|19484.4|282
1729147200000|2024-10-17 06:40:00|19506.2|19503.4|19503.2|19500.4|19509.7|19506.9|19502.2|19499.4|146
1729147500000|2024-10-17 06:45:00|19503.7|19500.9|19504.7|19501.9|19510.2|19507.4|19498.7|19495.9|179
1729147800000|2024-10-17 06:50:00|19505.2|19502.4|19492.2|19489.4|19506.2|19503.4|19491.2|19488.4|90
1729148100000|2024-10-17 06:55:00|19492.7|19489.9|19495.2|19492.4|19501.7|19498.9|19483.7|19480.9|558
1729148400000|2024-10-17 07:00:00|19495.7|19492.9|19508.5|19507.1|19518.5|19517.1|19476.5|19475.1|1192
1729148700000|2024-10-17 07:05:00|19509|19507.6|19501|19499.6|19526|19524.6|19499|19497.6|881
1729149000000|2024-10-17 07:10:00|19501.5|19500.1|19521.5|19520.1|19537|19535.6|19501.5|19500.1|460
1729149300000|2024-10-17 07:15:00|19522|19520.6|19530.5|19529.1|19534|19532.6|19519.5|19518.1|334
1729149600000|2024-10-17 07:20:00|19531|19529.6|19530.5|19529.1|19545.5|19544.1|19527.5|19526.1|291
1729149900000|2024-10-17 07:25:00|19531|19529.6|19535.5|19534.1|19548|19546.6|19530.5|19529.1|365
1729150200000|2024-10-17 07:30:00|19536.5|19535.1|19540|19538.6|19557.5|19556.1|19533.5|19532.1|438
1729150500000|2024-10-17 07:35:00|19540.5|19539.1|19556.5|19555.1|19559|19557.6|19540.5|19539.1|314
1729150800000|2024-10-17 07:40:00|19556|19554.6|19533.5|19532.1|19558|19556.6|19524|19522.6|414
1729151100000|2024-10-17 07:45:00|19534.5|19533.1|19537.5|19536.1|19538|19536.6|19523.5|19522.1|286
1729151400000|2024-10-17 07:50:00|19538|19536.6|19537.5|19536.1|19548.5|19547.1|19535.5|19534.1|267
1729151700000|2024-10-17 07:55:00|19538|19536.6|19547.5|19546.1|19550.5|19549.1|19535.5|19534.1|135
1729152000000|2024-10-17 08:00:00|19547|19545.6|19544.5|19543.1|19558.5|19557.1|19541.5|19540.1|274
1729152300000|2024-10-17 08:05:00|19545.5|19544.1|19541|19539.6|19549.5|19548.1|19529|19527.6|234
1729152600000|2024-10-17 08:10:00|19540.5|19539.1|19544.5|19543.1|19546.5|19545.1|19531.5|19530.1|134
1729152900000|2024-10-17 08:15:00|19544|19542.6|19537.5|19536.1|19549.5|19548.1|19536.5|19535.1|243
1729153200000|2024-10-17 08:20:00|19538|19536.6|19549.5|19548.1|19550.5|19549.1|19537.5|19536.1|127
1729153500000|2024-10-17 08:25:00|19549|19547.6|19562.5|19561.1|19563.5|19562.1|19546|19544.6|213
1729153800000|2024-10-17 08:30:00|19564|19562.6|19575|19573.6|19581|19579.6|19561.5|19560.1|357
1729154100000|2024-10-17 08:35:00|19575.5|19574.1|19583.5|19582.1|19587.5|19586.1|19572|19570.6|326
1729154400000|2024-10-17 08:40:00|19584|19582.6|19586.5|19585.1|19596|19594.6|19582|19580.6|290
1729154700000|2024-10-17 08:45:00|19587|19585.6|19598.5|19597.1|19599.5|19598.1|19585.5|19584.1|252
1729155000000|2024-10-17 08:50:00|19598|19596.6|19601|19599.6|19602.5|19601.1|19595|19593.6|241
1729155300000|2024-10-17 08:55:00|19601.5|19600.1|19594.5|19593.1|19606|19604.6|19590.5|19589.1|406
1729155600000|2024-10-17 09:00:00|19595.5|19594.1|19607|19605.6|19608|19606.6|19593.5|19592.1|338
1729155900000|2024-10-17 09:05:00|19606.5|19605.1|19596.5|19595.1|19606.5|19605.1|19594|19592.6|310
1729156200000|2024-10-17 09:10:00|19597|19595.6|19583.5|19582.1|19600.5|19599.1|19583.5|19582.1|292
1729156500000|2024-10-17 09:15:00|19584|19582.6|19578.5|19577.1|19586|19584.6|19576.5|19575.1|208
1729156800000|2024-10-17 09:20:00|19579|19577.6|19568.5|19567.1|19583.5|19582.1|19564.5|19563.1|312
1729157100000|2024-10-17 09:25:00|19567.5|19566.1|19566.5|19565.1|19571|19569.6|19558|19556.6|221
1729157400000|2024-10-17 09:30:00|19565|19563.6|19555|19553.6|19566|19564.6|19554.5|19553.1|167
1729157700000|2024-10-17 09:35:00|19554.5|19553.1|19560.5|19559.1|19560.5|19559.1|19551.5|19550.1|178
1729158000000|2024-10-17 09:40:00|19561|19559.6|19564.5|19563.1|19565|19563.6|19554.5|19553.1|130
1729158300000|2024-10-17 09:45:00|19564|19562.6|19560.5|19559.1|19571.5|19570.1|19560.5|19559.1|162
1729158600000|2024-10-17 09:50:00|19561|19559.6|19572|19570.6|19573.5|19572.1|19560.5|19559.1|195
1729158900000|2024-10-17 09:55:00|19571.5|19570.1|19574|19572.6|19580.5|19579.1|19571|19569.6|137
1729159200000|2024-10-17 10:00:00|19573.5|19572.1|19590|19588.6|19592|19590.6|19571|19569.6|201
1729159500000|2024-10-17 10:05:00|19589.5|19588.1|19591|19589.6|19595|19593.6|19587|19585.6|211
1729159800000|2024-10-17 10:10:00|19590.5|19589.1|19601.5|19600.1|19601.5|19600.1|19587.5|19586.1|207
1729160100000|2024-10-17 10:15:00|19601|19599.6|19593.5|19592.1|19601.5|19600.1|19589|19587.6|165
1729160400000|2024-10-17 10:20:00|19593|19591.6|19592.5|19591.1|19600|19598.6|19591.5|19590.1|143
1729160700000|2024-10-17 10:25:00|19592|19590.6|19586.5|19585.1|19593.5|19592.1|19581.5|19580.1|195
1729161000000|2024-10-17 10:30:00|19586|19584.6|19579.5|19578.1|19589|19587.6|19578|19576.6|114
1729161300000|2024-10-17 10:35:00|19579|19577.6|19585|19583.6|19588|19586.6|19575.5|19574.1|75
1729161600000|2024-10-17 10:40:00|19585.5|19584.1|19589.5|19588.1|19590.5|19589.1|19584.5|19583.1|96
1729161900000|2024-10-17 10:45:00|19590|19588.6|19591.5|19590.1|19593.5|19592.1|19586|19584.6|93
1729162200000|2024-10-17 10:50:00|19592|19590.6|19595|19593.6|19596.5|19595.1|19591|19589.6|115
1729162500000|2024-10-17 10:55:00|19594.5|19593.1|19600.5|19599.1|19602.5|19601.1|19592.5|19591.1|216
1729162800000|2024-10-17 11:00:00|19597.5|19596.1|19586|19584.6|19602|19600.6|19585.5|19584.1|184
1729163100000|2024-10-17 11:05:00|19585.5|19584.1|19588.5|19587.1|19592|19590.6|19584|19582.6|131
1729163400000|2024-10-17 11:10:00|19588|19586.6|19589.5|19588.1|19592.5|19591.1|19587|19585.6|94
1729163700000|2024-10-17 11:15:00|19589|19587.6|19588.5|19587.1|19591.5|19590.1|19582.5|19581.1|162
1729164000000|2024-10-17 11:20:00|19588|19586.6|19589|19587.6|19590|19588.6|19581.5|19580.1|475
1729164300000|2024-10-17 11:25:00|19588.5|19587.1|19586.5|19585.1|19588.5|19587.1|19580|19578.6|132
1729164600000|2024-10-17 11:30:00|19586|19584.6|19581.5|19580.1|19590.5|19589.1|19581|19579.6|194
1729164900000|2024-10-17 11:35:00|19581|19579.6|19575|19573.6|19583|19581.6|19569.5|19568.1|359
1729165200000|2024-10-17 11:40:00|19574.5|19573.1|19558.5|19557.1|19574.5|19573.1|19558.5|19557.1|187
1729165500000|2024-10-17 11:45:00|19558|19556.6|19557|19555.6|19559.5|19558.1|19551|19549.6|311
1729165800000|2024-10-17 11:50:00|19556.5|19555.1|19547.5|19546.1|19556.5|19555.1|19539|19537.6|344
1729166100000|2024-10-17 11:55:00|19548|19546.6|19549.5|19548.1|19551|19549.6|19546|19544.6|216
1729166400000|2024-10-17 12:00:00|19549|19547.6|19548.5|19547.1|19552|19550.6|19544|19542.6|198
1729166700000|2024-10-17 12:05:00|19548|19546.6|19545.5|19544.1|19551|19549.6|19540.5|19539.1|526
1729167000000|2024-10-17 12:10:00|19545|19543.6|19564|19562.6|19570|19568.6|19544.5|19543.1|338
1729167300000|2024-10-17 12:15:00|19556|19554.6|19573.5|19572.1|19579|19577.6|19551.5|19550.1|453
1729167600000|2024-10-17 12:20:00|19572.5|19571.1|19590.5|19589.1|19590.5|19589.1|19568|19566.6|202
1729167900000|2024-10-17 12:25:00|19591|19589.6|19578|19576.6|19594|19592.6|19577.5|19576.1|298
1729168200000|2024-10-17 12:30:00|19585.5|19584.1|19595.5|19594.1|19606.5|19605.1|19579.5|19578.1|504
1729168500000|2024-10-17 12:35:00|19596|19594.6|19611.5|19610.1|19614|19612.6|19592.5|19591.1|322
1729168800000|2024-10-17 12:40:00|19611|19609.6|19587.5|19586.1|19611|19609.6|19582.5|19581.1|298
1729169100000|2024-10-17 12:45:00|19587|19585.6|19593|19591.6|19593|19591.6|19572.5|19571.1|284
1729169400000|2024-10-17 12:50:00|19592.5|19591.1|19601.5|19600.1|19602|19600.6|19592.5|19591.1|131
1729169700000|2024-10-17 12:55:00|19602.5|19601.1|19604.5|19603.1|19606|19604.6|19598|19596.6|140
1729170000000|2024-10-17 13:00:00|19605|19603.6|19609|19607.6|19620.5|19619.1|19604.5|19603.1|404
1729170300000|2024-10-17 13:05:00|19609.5|19608.1|19640.5|19639.1|19642.5|19641.1|19608.5|19607.1|594
1729170600000|2024-10-17 13:10:00|19641|19639.6|19635|19633.6|19651|19649.6|19632.5|19631.1|593
1729170900000|2024-10-17 13:15:00|19635.5|19634.1|19640.5|19639.1|19642.5|19641.1|19631.5|19630.1|248
1729171200000|2024-10-17 13:20:00|19639|19637.6|19660.5|19659.1|19664.5|19663.1|19637.5|19636.1|487
1729171500000|2024-10-17 13:25:00|19661|19659.6|19672|19670.6|19679.5|19678.1|19658|19656.6|635
1729171800000|2024-10-17 13:30:00|19671.5|19670.1|19654.5|19653.1|19682|19680.6|19649.5|19648.1|629
1729172100000|2024-10-17 13:35:00|19652.5|19651.1|19638|19636.6|19654.5|19653.1|19616.5|19615.1|833
1729172400000|2024-10-17 13:40:00|19637.5|19636.1|19634|19632.6|19649.5|19648.1|19630.5|19629.1|477
1729172700000|2024-10-17 13:45:00|19633.5|19632.1|19627|19625.6|19646.5|19645.1|19623.5|19622.1|277
1729173000000|2024-10-17 13:50:00|19627.5|19626.1|19629.5|19628.1|19645.5|19644.1|19627.5|19626.1|246
1729173300000|2024-10-17 13:55:00|19630|19628.6|19601.5|19600.1|19631.5|19630.1|19599.5|19598.1|449
1729173600000|2024-10-17 14:00:00|19602|19600.6|19581.5|19580.1|19610.5|19609.1|19571|19569.6|626
1729173900000|2024-10-17 14:05:00|19583.5|19582.1|19583.1|19581.7|19591|19589.6|19575.5|19574.1|307
1729174200000|2024-10-17 14:10:00|19582.3|19580.9|19578.3|19576.9|19584.3|19582.9|19570.3|19568.9|346
1729174500000|2024-10-17 14:15:00|19577.8|19576.4|19574.3|19572.9|19589.3|19587.9|19570.3|19568.9|315
1729174800000|2024-10-17 14:20:00|19573.8|19572.4|19585.8|19584.4|19587.8|19586.4|19570.3|19568.9|458
1729175100000|2024-10-17 14:25:00|19585.3|19583.9|19552.3|19550.9|19585.3|19583.9|19545.8|19544.4|356
1729175400000|2024-10-17 14:30:00|19554.3|19552.9|19577.3|19575.9|19578.8|19577.4|19551.8|19550.4|452
1729175700000|2024-10-17 14:35:00|19576.3|19574.9|19570.3|19568.9|19576.3|19574.9|19557.8|19556.4|194
1729176000000|2024-10-17 14:40:00|19570.8|19569.4|19568.3|19566.9|19584.3|19582.9|19563.3|19561.9|185
1729176300000|2024-10-17 14:45:00|19568.8|19567.4|19585.3|19583.9|19585.8|19584.4|19568.3|19566.9|195
1729176600000|2024-10-17 14:50:00|19585.8|19584.4|19589.3|19587.9|19591.8|19590.4|19582.3|19580.9|203
1729176900000|2024-10-17 14:55:00|19589.8|19588.4|19580.3|19578.9|19598.8|19597.4|19576.3|19574.9|312
1729177200000|2024-10-17 15:00:00|19579.3|19577.9|19560.3|19558.9|19588.3|19586.9|19556.8|19555.4|297
1729177500000|2024-10-17 15:05:00|19561.3|19559.9|19583.3|19581.9|19586.3|19584.9|19561.3|19559.9|209
1729177800000|2024-10-17 15:10:00|19582.8|19581.4|19578.3|19576.9|19585.3|19583.9|19568.8|19567.4|154
1729178100000|2024-10-17 15:15:00|19579.3|19577.9|19580.3|19578.9|19588.3|19586.9|19575.3|19573.9|382
1729178400000|2024-10-17 15:20:00|19579.8|19578.4|19583.3|19581.9|19583.3|19581.9|19574.3|19572.9|169
1729178700000|2024-10-17 15:25:00|19582.8|19581.4|19588.3|19586.9|19589.8|19588.4|19578.8|19577.4|604
1729179000000|2024-10-17 15:30:00|19589|19586.2|19592|19589.2|19596.5|19593.7|19587.5|19584.7|573
1729179300000|2024-10-17 15:35:00|19591.5|19588.7|19586|19583.2|19592|19589.2|19583.5|19580.7|332
1729179600000|2024-10-17 15:40:00|19586.5|19583.7|19580|19577.2|19588.5|19585.7|19578|19575.2|143
1729179900000|2024-10-17 15:45:00|19579.5|19576.7|19572.5|19569.7|19581.5|19578.7|19572|19569.2|87
1729180200000|2024-10-17 15:50:00|19573|19570.2|19574|19571.2|19577|19574.2|19570|19567.2|92
1729180500000|2024-10-17 15:55:00|19573.5|19570.7|19581|19578.2|19581|19578.2|19571|19568.2|146
1729180800000|2024-10-17 16:00:00|19580|19577.2|19579|19576.2|19586|19583.2|19574|19571.2|282
1729181100000|2024-10-17 16:05:00|19578.5|19575.7|19582|19579.2|19586|19583.2|19578|19575.2|99
1729181400000|2024-10-17 16:10:00|19581.5|19578.7|19576.5|19573.7|19583|19580.2|19574|19571.2|61
1729181700000|2024-10-17 16:15:00|19577|19574.2|19584|19581.2|19584|19581.2|19577|19574.2|93
1729182000000|2024-10-17 16:20:00|19583.5|19580.7|19590|19587.2|19591|19588.2|19581.5|19578.7|84
1729182300000|2024-10-17 16:25:00|19589.5|19586.7|19590|19587.2|19591|19588.2|19585.5|19582.7|40
1729182600000|2024-10-17 16:30:00|19589.5|19586.7|19588|19585.2|19589.5|19586.7|19583|19580.2|125
1729182900000|2024-10-17 16:35:00|19588.5|19585.7|19591|19588.2|19593|19590.2|19587|19584.2|52
1729183200000|2024-10-17 16:40:00|19591.5|19588.7|19595|19592.2|19596|19593.2|19591|19588.2|48
1729183500000|2024-10-17 16:45:00|19595.5|19592.7|19596|19593.2|19599|19596.2|19594|19591.2|85
1729183800000|2024-10-17 16:50:00|19596.5|19593.7|19600|19597.2|19600.5|19597.7|19596|19593.2|48
1729184100000|2024-10-17 16:55:00|19600.5|19597.7|19597|19594.2|19602.5|19599.7|19593.5|19590.7|63
1729184400000|2024-10-17 17:00:00|19597.5|19594.7|19599|19596.2|19602|19599.2|19595|19592.2|76
1729184700000|2024-10-17 17:05:00|19598.5|19595.7|19593|19590.2|19599|19596.2|19590|19587.2|103
1729185000000|2024-10-17 17:10:00|19593.5|19590.7|19592.5|19589.7|19596|19593.2|19592|19589.2|28
1729185300000|2024-10-17 17:15:00|19592|19589.2|19583|19580.2|19593.5|19590.7|19583|19580.2|113
1729185600000|2024-10-17 17:20:00|19583.5|19580.7|19581|19578.2|19587.5|19584.7|19580|19577.2|54
1729185900000|2024-10-17 17:25:00|19580.5|19577.7|19581|19578.2|19584|19581.2|19580|19577.2|54
1729186200000|2024-10-17 17:30:00|19581.5|19578.7|19580|19577.2|19582.5|19579.7|19579|19576.2|47
1729186500000|2024-10-17 17:35:00|19579.5|19576.7|19583|19580.2|19584.5|19581.7|19579.5|19576.7|35
1729186800000|2024-10-17 17:40:00|19582.5|19579.7|19591.5|19588.7|19591.5|19588.7|19582|19579.2|42
1729187100000|2024-10-17 17:45:00|19591|19588.2|19592|19589.2|19592.5|19589.7|19589|19586.2|25
1729187400000|2024-10-17 17:50:00|19592.5|19589.7|19591.5|19588.7|19592.5|19589.7|19588.5|19585.7|62
1729187700000|2024-10-17 17:55:00|19591|19588.2|19590|19587.2|19591.5|19588.7|19588|19585.2|11
1729188000000|2024-10-17 18:00:00|19590.5|19587.7|19577|19574.2|19591.5|19588.7|19575|19572.2|94
1729188300000|2024-10-17 18:05:00|19576.5|19573.7|19564.5|19561.7|19577.5|19574.7|19563.5|19560.7|158
1729188600000|2024-10-17 18:10:00|19564|19561.2|19566|19563.2|19567|19564.2|19555.5|19552.7|136
1729188900000|2024-10-17 18:15:00|19565.5|19562.7|19557.5|19554.7|19567|19564.2|19556|19553.2|72
1729189200000|2024-10-17 18:20:00|19557|19554.2|19562|19559.2|19563|19560.2|19556|19553.2|42
1729189500000|2024-10-17 18:25:00|19561.5|19558.7|19561|19558.2|19566|19563.2|19560|19557.2|46
1729189800000|2024-10-17 18:30:00|19560.5|19557.7|19557|19554.2|19563|19560.2|19556.5|19553.7|45
1729190100000|2024-10-17 18:35:00|19556.5|19553.7|19559.5|19556.7|19560|19557.2|19552|19549.2|66
1729190400000|2024-10-17 18:40:00|19559|19556.2|19557|19554.2|19559.5|19556.7|19553|19550.2|30
1729190700000|2024-10-17 18:45:00|19557.5|19554.7|19560|19557.2|19562.5|19559.7|19555|19552.2|43
1729191000000|2024-10-17 18:50:00|19559.5|19556.7|19560|19557.2|19565|19562.2|19557.5|19554.7|51
1729191300000|2024-10-17 18:55:00|19560.5|19557.7|19564|19561.2|19564.5|19561.7|19558|19555.2|49
1729191600000|2024-10-17 19:00:00|19564.5|19561.7|19559|19556.2|19566|19563.2|19558|19555.2|66
1729191900000|2024-10-17 19:05:00|19558.5|19555.7|19562.5|19559.7|19563|19560.2|19557|19554.2|31
1729192200000|2024-10-17 19:10:00|19562|19559.2|19567|19564.2|19568|19565.2|19562|19559.2|14
1729192500000|2024-10-17 19:15:00|19567.5|19564.7|19563|19560.2|19567.5|19564.7|19561.5|19558.7|39
1729192800000|2024-10-17 19:20:00|19562.5|19559.7|19563.5|19560.7|19563.5|19560.7|19560|19557.2|28
1729193100000|2024-10-17 19:25:00|19563|19560.2|19558.5|19555.7|19563|19560.2|19558|19555.2|60
1729193400000|2024-10-17 19:30:00|19559|19556.2|19562|19559.2|19563|19560.2|19555.5|19552.7|123
1729193700000|2024-10-17 19:35:00|19561.5|19558.7|19562|19559.2|19563.5|19560.7|19558.5|19555.7|102
1729194000000|2024-10-17 19:40:00|19562.5|19559.7|19563.5|19560.7|19566|19563.2|19560|19557.2|111
1729194300000|2024-10-17 19:45:00|19564|19561.2|19566|19563.2|19566.5|19563.7|19560.5|19557.7|86
1729194600000|2024-10-17 19:50:00|19564.5|19561.7|19563|19560.2|19566|19563.2|19561|19558.2|117
1729194900000|2024-10-17 19:55:00|19562.5|19559.7|19567.5|19564.7|19571.5|19568.7|19561|19558.2|198
1729195200000|2024-10-17 20:00:00|19570.3|19563.3|19574.1|19567.1|19584.7|19577.7|19566.1|19559.1|17
1729195500000|2024-10-17 20:05:00|19573.2|19566.2|19580.4|19573.4|19588.2|19581.2|19572.4|19565.4|0
1729195800000|2024-10-17 20:10:00|19581.2|19574.2|19574.4|19567.4|19582.8|19575.8|19573.5|19566.5|0
1729196100000|2024-10-17 20:15:00|19575.3|19568.3|19584.4|19577.4|19585.3|19578.3|19575.3|19568.3|0
1729196400000|2024-10-17 20:20:00|19584|19577|19582|19575|19584.4|19577.4|19580.3|19573.3|0
1729196700000|2024-10-17 20:25:00|19581.2|19574.2|19575.1|19568.1|19581.2|19574.2|19574.7|19567.7|0
1729197000000|2024-10-17 20:30:00|19574.9|19567.9|19575.9|19568.9|19575.9|19568.9|19572.3|19565.3|0
1729197300000|2024-10-17 20:35:00|19575.1|19568.1|19573.1|19566.1|19576.8|19569.8|19573.1|19566.1|0
1729197600000|2024-10-17 20:40:00|19573.9|19566.9|19574|19567|19575.6|19568.6|19573.9|19566.9|0
1729197900000|2024-10-17 20:45:00|19575.6|19568.6|19576.5|19569.5|19578.2|19571.2|19574.8|19567.8|0
1729198200000|2024-10-17 20:50:00|19577.3|19570.3|19578.2|19571.2|19578.2|19571.2|19575.6|19568.6|0
1729198500000|2024-10-17 20:55:00|19577.7|19570.7|19574.5|19567.5|19578.2|19571.2|19571.6|19564.6|0
1729198800000|2024-10-17 21:00:00|19573.5|19566.5|19572|19565|19574.4|19567.4|19571.6|19564.6|0
1729199100000|2024-10-17 21:05:00|19573.8|19566.8|19573|19566|19574.2|19567.2|19571.7|19564.7|0
1729199400000|2024-10-17 21:10:00|19573.4|19566.4|19573.4|19566.4|19573.4|19566.4|19573.4|19566.4|0
1729199700000|2024-10-17 21:15:00|19575.5|19568.5|19573.5|19566.5|19576.1|19569.1|19573.4|19566.4|0
1729200000000|2024-10-17 21:20:00|19575.4|19568.4|19576.5|19569.5|19576.9|19569.9|19573.5|19566.5|0
1729200300000|2024-10-17 21:25:00|19577|19570|19577|19570|19577|19570|19577|19570|0
1729200600000|2024-10-17 21:30:00|19577.1|19570.1|19577.3|19570.3|19577.3|19570.3|19577.1|19570.1|0
1729200900000|2024-10-17 21:35:00|19578.2|19571.2|19577.5|19570.5|19578.2|19571.2|19577.3|19570.3|0
1729201200000|2024-10-17 21:40:00|19577.3|19570.3|19577.4|19570.4|19577.5|19570.5|19577.3|19570.3|0
1729201500000|2024-10-17 21:45:00|19577.7|19570.7|19576.3|19569.3|19577.9|19570.9|19576.3|19569.3|0
1729201800000|2024-10-17 21:50:00|19576.1|19569.1|19575.9|19568.9|19576.3|19569.3|19575.7|19568.7|0
1729202100000|2024-10-17 21:55:00|19576|19569|19575.5|19568.5|19576.7|19569.7|19575.4|19568.4|0
1729202400000|2024-10-17 22:00:00|19572.6|19565.6|19571.9|19564.9|19579.3|19572.3|19570.3|19563.3|0
1729202700000|2024-10-17 22:05:00|19571.1|19564.1|19574.7|19567.7|19576.1|19569.1|19570.3|19563.3|0
1729203000000|2024-10-17 22:10:00|19575.5|19568.5|19575.8|19568.8|19577.5|19570.5|19574.7|19567.7|0
1729203300000|2024-10-17 22:15:00|19575|19568|19579.1|19572.1|19579.9|19572.9|19575|19568|0
1729203600000|2024-10-17 22:20:00|19578.6|19571.6|19577.4|19570.4|19580|19573|19574.1|19567.1|0
1729203900000|2024-10-17 22:25:00|19575.4|19568.4|19578|19571|19579.2|19572.2|19575.4|19568.4|0
1729204200000|2024-10-17 22:30:00|19577.9|19570.9|19583.1|19576.1|19585.6|19578.6|19577.9|19570.9|0
1729204500000|2024-10-17 22:35:00|19584|19577|19584.8|19577.8|19585.7|19578.7|19582.3|19575.3|0
1729204800000|2024-10-17 22:40:00|19584|19577|19584.9|19577.9|19584.9|19577.9|19584|19577|0
1729205100000|2024-10-17 22:45:00|19585.7|19578.7|19584.9|19577.9|19586.5|19579.5|19584|19577|0
1729205400000|2024-10-17 22:50:00|19585.7|19578.7|19584.1|19577.1|19587.4|19580.4|19584|19577|0
1729205700000|2024-10-17 22:55:00|19583.4|19576.4|19580.9|19573.9|19584.2|19577.2|19578.8|19571.8|0
1729206000000|2024-10-17 23:00:00|19580.5|19573.5|19579.4|19572.4|19581.9|19574.9|19578.5|19571.5|0
1729206300000|2024-10-17 23:05:00|19578.5|19571.5|19577|19570|19579.5|19572.5|19576.1|19569.1|0
1729206600000|2024-10-17 23:10:00|19576.9|19569.9|19581.2|19574.2|19581.2|19574.2|19576.9|19569.9|0
1729206900000|2024-10-17 23:15:00|19580.4|19573.4|19581.3|19574.3|19581.3|19574.3|19580.4|19573.4|0
1729207200000|2024-10-17 23:20:00|19580.5|19573.5|19579.7|19572.7|19580.5|19573.5|19578.8|19571.8|0
1729207500000|2024-10-17 23:25:00|19580|19573|19580|19573|19580.8|19573.8|19579.1|19572.1|0
1729207800000|2024-10-17 23:30:00|19580.8|19573.8|19580.8|19573.8|19581.7|19574.7|19580.8|19573.8|0
1729208100000|2024-10-17 23:35:00|19581.7|19574.7|19583.3|19576.3|19583.3|19576.3|19580|19573|0
1729208400000|2024-10-17 23:40:00|19583.4|19576.4|19581.7|19574.7|19583.4|19576.4|19580.8|19573.8|0
1729208700000|2024-10-17 23:45:00|19582.2|19575.2|19582.2|19575.2|19583|19576|19581.3|19574.3|0
1729209000000|2024-10-17 23:50:00|19583|19576|19583|19576|19583.8|19576.8|19582.2|19575.2|0
1729209300000|2024-10-17 23:55:00|19582.2|19575.2|19583|19576|19584.7|19577.7|19582.2|19575.2|0
1729209600000|2024-10-18 00:00:00|19582.2|19575.2|19579.6|19572.6|19583.8|19576.8|19578|19571|0
1729209900000|2024-10-18 00:05:00|19580.4|19573.4|19575.4|19568.4|19581.3|19574.3|19574.6|19567.6|0
1729210200000|2024-10-18 00:10:00|19576.2|19569.2|19580.4|19573.4|19580.4|19573.4|19574.6|19567.6|0
1729210500000|2024-10-18 00:15:00|19577.1|19570.1|19527.5|19522.5|19577.5|19570.5|19527|19522|74
1729210800000|2024-10-18 00:20:00|19522.5|19517.5|19517.5|19512.5|19525|19520|19508|19503|118
1729211100000|2024-10-18 00:25:00|19512|19507|19493|19488|19512|19507|19488|19483|123
1729211400000|2024-10-18 00:30:00|19492.5|19487.5|19516.5|19511.5|19516.5|19511.5|19482|19477|81
1729211700000|2024-10-18 00:35:00|19516|19511|19520|19515|19522.5|19517.5|19508.5|19503.5|67
1729212000000|2024-10-18 00:40:00|19519.5|19514.5|19527|19522|19527.5|19522.5|19518|19513|11
1729212300000|2024-10-18 00:45:00|19526.5|19521.5|19537.5|19532.5|19538.5|19533.5|19522.5|19517.5|46
1729212600000|2024-10-18 00:50:00|19537|19532|19537|19532|19541.5|19536.5|19536.5|19531.5|22
1729212900000|2024-10-18 00:55:00|19537.5|19532.5|19534|19529|19538.5|19533.5|19534|19529|11
1729213200000|2024-10-18 01:00:00|19533|19528|19536.5|19531.5|19537|19532|19530|19525|6
1729213500000|2024-10-18 01:05:00|19537|19532|19536.5|19531.5|19538.5|19533.5|19535.5|19530.5|6
1729213800000|2024-10-18 01:10:00|19536|19531|19535.5|19530.5|19537|19532|19533.5|19528.5|6
1729214100000|2024-10-18 01:15:00|19536|19531|19535.5|19530.5|19537.5|19532.5|19534|19529|6
1729214400000|2024-10-18 01:20:00|19536|19531|19532|19527|19537|19532|19531|19526|2
1729214700000|2024-10-18 01:25:00|19532.5|19527.5|19536.5|19531.5|19536.5|19531.5|19529|19524|12
1729215000000|2024-10-18 01:30:00|19537.5|19532.5|19535.5|19530.5|19541.5|19536.5|19533|19528|5
1729215300000|2024-10-18 01:35:00|19535|19530|19538.5|19533.5|19538.5|19533.5|19533|19528|1
1729215600000|2024-10-18 01:40:00|19539|19534|19547|19542|19549.5|19544.5|19538.5|19533.5|4
1729215900000|2024-10-18 01:45:00|19546.5|19541.5|19545.5|19540.5|19547.5|19542.5|19545.5|19540.5|1
1729216200000|2024-10-18 01:50:00|19546|19541|19546|19541|19548|19543|19545.5|19540.5|0
1729216500000|2024-10-18 01:55:00|19545.5|19540.5|19541.5|19536.5|19545.5|19540.5|19541|19536|1
1729216800000|2024-10-18 02:00:00|19542|19537|19539.5|19534.5|19547.5|19542.5|19539.5|19534.5|0
1729217100000|2024-10-18 02:05:00|19535.5|19530.5|19541.5|19536.5|19541.5|19536.5|19535.5|19530.5|9
1729217400000|2024-10-18 02:10:00|19541|19536|19533.5|19528.5|19541|19536|19532.5|19527.5|3
1729217700000|2024-10-18 02:15:00|19534|19529|19530.5|19525.5|19536.5|19531.5|19529.5|19524.5|9
1729218000000|2024-10-18 02:20:00|19530|19525|19532.5|19527.5|19533|19528|19526|19521|6
1729218300000|2024-10-18 02:25:00|19533|19528|19530.5|19525.5|19537|19532|19525.5|19520.5|5
1729218600000|2024-10-18 02:30:00|19531|19526|19542|19537|19544|19539|19531|19526|2
1729218900000|2024-10-18 02:35:00|19541.5|19536.5|19545|19540|19548.5|19543.5|19541.5|19536.5|2
1729219200000|2024-10-18 02:40:00|19545.5|19540.5|19541.5|19536.5|19546.5|19541.5|19541|19536|0
1729219500000|2024-10-18 02:45:00|19542.5|19537.5|19539.5|19534.5|19546|19541|19539.5|19534.5|5
1729219800000|2024-10-18 02:50:00|19539|19534|19535.5|19530.5|19539.5|19534.5|19534.5|19529.5|0
1729220100000|2024-10-18 02:55:00|19536|19531|19536|19531|19541|19536|19533.5|19528.5|5
1729220400000|2024-10-18 03:00:00|19535.5|19530.5|19540|19535|19541|19536|19535.5|19530.5|3
1729220700000|2024-10-18 03:05:00|19539.5|19534.5|19536.5|19531.5|19540.5|19535.5|19536.5|19531.5|0
1729221000000|2024-10-18 03:10:00|19536|19531|19528.5|19523.5|19536.5|19531.5|19527.5|19522.5|8
1729221300000|2024-10-18 03:15:00|19528|19523|19525|19520|19530|19525|19525|19520|3
1729221600000|2024-10-18 03:20:00|19525.5|19520.5|19526|19521|19528.5|19523.5|19520.5|19515.5|12
1729221900000|2024-10-18 03:25:00|19525.5|19520.5|19524.5|19519.5|19525.5|19520.5|19522|19517|1
1729222200000|2024-10-18 03:30:00|19525|19520|19524.5|19519.5|19528|19523|19523.5|19518.5|2
1729222500000|2024-10-18 03:35:00|19524|19519|19518.5|19513.5|19525.5|19520.5|19518|19513|1
1729222800000|2024-10-18 03:40:00|19518|19513|19516.5|19511.5|19518.5|19513.5|19515|19510|4
1729223100000|2024-10-18 03:45:00|19516|19511|19517|19512|19517|19512|19515.5|19510.5|0
1729223400000|2024-10-18 03:50:00|19519.5|19514.5|19512|19507|19519.5|19514.5|19512|19507|11
1729223700000|2024-10-18 03:55:00|19511.5|19506.5|19517.5|19512.5|19517.5|19512.5|19510|19505|9
1729224000000|2024-10-18 04:00:00|19517|19512|19514|19509|19517|19512|19513|19508|3
1729224300000|2024-10-18 04:05:00|19514.5|19509.5|19514.5|19509.5|19519.5|19514.5|19514|19509|8
1729224600000|2024-10-18 04:10:00|19514|19509|19517.5|19512.5|19518|19513|19514|19509|5
1729224900000|2024-10-18 04:15:00|19517|19512|19519|19514|19520|19515|19515|19510|5
1729225200000|2024-10-18 04:20:00|19519.5|19514.5|19525|19520|19525.5|19520.5|19519.5|19514.5|13
1729225500000|2024-10-18 04:25:00|19525.5|19520.5|19519.5|19514.5|19526.5|19521.5|19519|19514|2
1729225800000|2024-10-18 04:30:00|19520|19515|19525.5|19520.5|19525.5|19520.5|19519|19514|1
1729226100000|2024-10-18 04:35:00|19528|19523|19524.5|19519.5|19533.5|19528.5|19521|19516|34
1729226400000|2024-10-18 04:40:00|19525|19520|19523.5|19518.5|19526.5|19521.5|19523.5|19518.5|7
1729226700000|2024-10-18 04:45:00|19524|19519|19523|19518|19525|19520|19520|19515|8
1729227000000|2024-10-18 04:50:00|19523.5|19518.5|19526|19521|19526|19521|19523.5|19518.5|10
1729227300000|2024-10-18 04:55:00|19525.5|19520.5|19525|19520|19525.5|19520.5|19522|19517|8
1729227600000|2024-10-18 05:00:00|19525.5|19520.5|19530.5|19525.5|19531.5|19526.5|19524|19519|34
1729227900000|2024-10-18 05:05:00|19531|19526|19527.5|19522.5|19532|19527|19523.5|19518.5|16
1729228200000|2024-10-18 05:10:00|19529|19524|19537.5|19532.5|19538|19533|19529|19524|14
1729228500000|2024-10-18 05:15:00|19537|19532|19540|19535|19544.5|19539.5|19531.5|19526.5|39
1729228800000|2024-10-18 05:20:00|19540.5|19535.5|19529.5|19524.5|19541.5|19536.5|19529|19524|14
1729229100000|2024-10-18 05:25:00|19530|19525|19530.5|19525.5|19535|19530|19529.5|19524.5|19
1729229400000|2024-10-18 05:30:00|19531|19526|19545.5|19540.5|19545.5|19540.5|19531|19526|42
1729229700000|2024-10-18 05:35:00|19547.5|19542.5|19547|19542|19549.5|19544.5|19544|19539|36
1729230000000|2024-10-18 05:40:00|19546.5|19541.5|19553|19548|19557|19552|19545|19540|54
1729230300000|2024-10-18 05:45:00|19553.5|19548.5|19544.5|19539.5|19553.5|19548.5|19544.5|19539.5|19
1729230600000|2024-10-18 05:50:00|19544|19539|19553.5|19548.5|19558.5|19553.5|19544|19539|34
1729230900000|2024-10-18 05:55:00|19559.5|19554.5|19560.5|19555.5|19562|19557|19553.5|19548.5|86
1729231200000|2024-10-18 06:00:00|19559.4|19556.6|19564.4|19561.6|19574.4|19571.6|19559.4|19556.6|206
1729231500000|2024-10-18 06:05:00|19567.4|19564.6|19566.4|19563.6|19567.4|19564.6|19556.9|19554.1|98
1729231800000|2024-10-18 06:10:00|19566.9|19564.1|19558.4|19555.6|19567.4|19564.6|19553.4|19550.6|74
1729232100000|2024-10-18 06:15:00|19558.9|19556.1|19558.4|19555.6|19564.9|19562.1|19555.4|19552.6|158
1729232400000|2024-10-18 06:20:00|19557.4|19554.6|19557.4|19554.6|19561.4|19558.6|19556.4|19553.6|82
1729232700000|2024-10-18 06:25:00|19557.9|19555.1|19556.9|19554.1|19559.9|19557.1|19550.9|19548.1|109
1729233000000|2024-10-18 06:30:00|19556.4|19553.6|19553.9|19551.1|19560.4|19557.6|19550.4|19547.6|97
1729233300000|2024-10-18 06:35:00|19557.4|19554.6|19558.9|19556.1|19560.4|19557.6|19554.4|19551.6|66
1729233600000|2024-10-18 06:40:00|19558.4|19555.6|19554.4|19551.6|19559.4|19556.6|19554.4|19551.6|40
1729233900000|2024-10-18 06:45:00|19553.9|19551.1|19543.9|19541.1|19554.9|19552.1|19543.9|19541.1|103
1729234200000|2024-10-18 06:50:00|19543.4|19540.6|19544.4|19541.6|19549.4|19546.6|19538.9|19536.1|93
1729234500000|2024-10-18 06:55:00|19543.9|19541.1|19550.4|19547.6|19559.4|19556.6|19543.4|19540.6|272
1729234800000|2024-10-18 07:00:00|19549.7|19548.3|19583.7|19582.3|19588.2|19586.8|19539.7|19538.3|884
1729235100000|2024-10-18 07:05:00|19584.7|19583.3|19591.7|19590.3|19592.7|19591.3|19579.7|19578.3|338
1729235400000|2024-10-18 07:10:00|19591.2|19589.8|19580.7|19579.3|19591.2|19589.8|19574.2|19572.8|248
1729235700000|2024-10-18 07:15:00|19581.2|19579.8|19572.2|19570.8|19585.2|19583.8|19568.2|19566.8|237
1729236000000|2024-10-18 07:20:00|19571.7|19570.3|19577.7|19576.3|19579.7|19578.3|19560.7|19559.3|337
1729236300000|2024-10-18 07:25:00|19578.2|19576.8|19589.7|19588.3|19593.7|19592.3|19578.2|19576.8|311
1729236600000|2024-10-18 07:30:00|19590.2|19588.8|19595.7|19594.3|19597.7|19596.3|19585.7|19584.3|335
1729236900000|2024-10-18 07:35:00|19595.2|19593.8|19597.7|19596.3|19598.7|19597.3|19589.7|19588.3|218
1729237200000|2024-10-18 07:40:00|19598.1|19596.7|19609.1|19607.7|19612.6|19611.2|19598.1|19596.7|325
1729237500000|2024-10-18 07:45:00|19608.6|19607.2|19608.1|19606.7|19608.6|19607.2|19599.1|19597.7|356
1729237800000|2024-10-18 07:50:00|19608.6|19607.2|19621.1|19619.7|19621.6|19620.2|19604.1|19602.7|231
1729238100000|2024-10-18 07:55:00|19620.6|19619.2|19633.1|19631.7|19636.6|19635.2|19620.6|19619.2|453
1729238400000|2024-10-18 08:00:00|19633.6|19632.2|19621.1|19619.7|19634.1|19632.7|19612.1|19610.7|525
1729238700000|2024-10-18 08:05:00|19622.6|19621.2|19631.6|19630.2|19634.6|19633.2|19620.1|19618.7|371
1729239000000|2024-10-18 08:10:00|19629.1|19627.7|19626.1|19624.7|19631.1|19629.7|19621.6|19620.2|169
1729239300000|2024-10-18 08:15:00|19627.1|19625.7|19624.6|19623.2|19633.1|19631.7|19621.1|19619.7|199
1729239600000|2024-10-18 08:20:00|19625.1|19623.7|19631.1|19629.7|19635.6|19634.2|19624.6|19623.2|226
1729239900000|2024-10-18 08:25:00|19631.6|19630.2|19634.6|19633.2|19640.1|19638.7|19630.1|19628.7|313
1729240200000|2024-10-18 08:30:00|19634.1|19632.7|19631.1|19629.7|19635.6|19634.2|19626.6|19625.2|449
1729240500000|2024-10-18 08:35:00|19631.6|19630.2|19620.1|19618.7|19633.1|19631.7|19611.6|19610.2|331
1729240800000|2024-10-18 08:40:00|19620.6|19619.2|19630.1|19628.7|19633.6|19632.2|19619.6|19618.2|361
1729241100000|2024-10-18 08:45:00|19630.6|19629.2|19631.1|19629.7|19637.6|19636.2|19627.6|19626.2|176
1729241400000|2024-10-18 08:50:00|19630.1|19628.7|19625.6|19624.2|19639.6|19638.2|19624.6|19623.2|156
1729241700000|2024-10-18 08:55:00|19626.1|19624.7|19622.1|19620.7|19630.6|19629.2|19618.6|19617.2|174
1729242000000|2024-10-18 09:00:00|19622.6|19621.2|19625.1|19623.7|19627.6|19626.2|19616.6|19615.2|177
1729242300000|2024-10-18 09:05:00|19625.6|19624.2|19633.1|19631.7|19633.1|19631.7|19622.1|19620.7|128
1729242600000|2024-10-18 09:10:00|19632.6|19631.2|19632.1|19630.7|19633.6|19632.2|19623.6|19622.2|133
1729242900000|2024-10-18 09:15:00|19632.6|19631.2|19629.6|19628.2|19633.1|19631.7|19622.1|19620.7|117
1729243200000|2024-10-18 09:20:00|19630.1|19628.7|19631.1|19629.7|19637.1|19635.7|19628.1|19626.7|172
1729243500000|2024-10-18 09:25:00|19630.6|19629.2|19629.6|19628.2|19633.6|19632.2|19623.6|19622.2|113
1729243800000|2024-10-18 09:30:00|19630.1|19628.7|19615.1|19613.7|19631.6|19630.2|19610.6|19609.2|265
1729244100000|2024-10-18 09:35:00|19615.6|19614.2|19618.1|19616.7|19622.1|19620.7|19614.6|19613.2|93
1729244400000|2024-10-18 09:40:00|19618.6|19617.2|19608.6|19607.2|19621.6|19620.2|19608.6|19607.2|152
1729244700000|2024-10-18 09:45:00|19609.1|19607.7|19623.1|19621.7|19623.1|19621.7|19608.6|19607.2|149
1729245000000|2024-10-18 09:50:00|19622.6|19621.2|19612.6|19611.2|19631.6|19630.2|19611.6|19610.2|363
1729245300000|2024-10-18 09:55:00|19613.6|19612.2|19623.1|19621.7|19626.1|19624.7|19613.1|19611.7|382
1729245600000|2024-10-18 10:00:00|19623.6|19622.2|19617.6|19616.2|19632.6|19631.2|19616.1|19614.7|223
1729245900000|2024-10-18 10:05:00|19618.1|19616.7|19615.1|19613.7|19627.1|19625.7|19613.1|19611.7|128
1729246200000|2024-10-18 10:10:00|19615.6|19614.2|19613.1|19611.7|19616.1|19614.7|19606.1|19604.7|274
1729246500000|2024-10-18 10:15:00|19615.6|19614.2|19602.6|19601.2|19617.6|19616.2|19600.6|19599.2|156
1729246800000|2024-10-18 10:20:00|19602.1|19600.7|19605.6|19604.2|19611.6|19610.2|19597.6|19596.2|176
1729247100000|2024-10-18 10:25:00|19606.1|19604.7|19609.1|19607.7|19610.1|19608.7|19602.1|19600.7|75
1729247400000|2024-10-18 10:30:00|19609.6|19608.2|19612.1|19610.7|19613.6|19612.2|19607.1|19605.7|213
1729247700000|2024-10-18 10:35:00|19612.6|19611.2|19610.1|19608.7|19612.6|19611.2|19603.1|19601.7|103
1729248000000|2024-10-18 10:40:00|19609.6|19608.2|19612.1|19610.7|19616.6|19615.2|19607.1|19605.7|93
1729248300000|2024-10-18 10:45:00|19611.6|19610.2|19605.1|19603.7|19612.6|19611.2|19604.6|19603.2|152
1729248600000|2024-10-18 10:50:00|19605.6|19604.2|19608.1|19606.7|19608.6|19607.2|19604.6|19603.2|61
1729248900000|2024-10-18 10:55:00|19607.1|19605.7|19615.1|19613.7|19615.1|19613.7|19601.6|19600.2|143
1729249200000|2024-10-18 11:00:00|19614.1|19612.7|19617.6|19616.2|19623.6|19622.2|19609.6|19608.2|627
1729249500000|2024-10-18 11:05:00|19618.6|19617.2|19624.1|19622.7|19626.6|19625.2|19616.1|19614.7|320
1729249800000|2024-10-18 11:10:00|19623.6|19622.2|19632.1|19630.7|19633.1|19631.7|19622.6|19621.2|208
1729250100000|2024-10-18 11:15:00|19632.6|19631.2|19644.1|19642.7|19645.6|19644.2|19631.6|19630.2|369
1729250400000|2024-10-18 11:20:00|19644.6|19643.2|19646.1|19644.7|19647.1|19645.7|19637.6|19636.2|135
1729250700000|2024-10-18 11:25:00|19645.6|19644.2|19646.1|19644.7|19651.1|19649.7|19644.6|19643.2|135
1729251000000|2024-10-18 11:30:00|19646.6|19645.2|19650.6|19649.2|19654.1|19652.7|19644.1|19642.7|133
1729251300000|2024-10-18 11:35:00|19651.1|19649.7|19653.1|19651.7|19657.6|19656.2|19651.1|19649.7|216
1729251600000|2024-10-18 11:40:00|19652.2|19650.8|19652.2|19650.8|19654.2|19652.8|19646.2|19644.8|132
1729251900000|2024-10-18 11:45:00|19651.7|19650.3|19644.2|19642.8|19651.7|19650.3|19642.7|19641.3|148
1729252200000|2024-10-18 11:50:00|19644.7|19643.3|19649.2|19647.8|19650.7|19649.3|19643.2|19641.8|68
1729252500000|2024-10-18 11:55:00|19649.7|19648.3|19653.2|19651.8|19657.2|19655.8|19648.2|19646.8|97
1729252800000|2024-10-18 12:00:00|19653.7|19652.3|19656.2|19654.8|19657.7|19656.3|19652.7|19651.3|129
1729253100000|2024-10-18 12:05:00|19656.7|19655.3|19653.2|19651.8|19658.2|19656.8|19649.7|19648.3|110
1729253400000|2024-10-18 12:10:00|19653.7|19652.3|19661.2|19659.8|19662.2|19660.8|19652.7|19651.3|141
1729253700000|2024-10-18 12:15:00|19661.7|19660.3|19660.7|19659.3|19665.2|19663.8|19657.7|19656.3|131
1729254000000|2024-10-18 12:20:00|19659.7|19658.3|19664.2|19662.8|19668.2|19666.8|19657.2|19655.8|190
1729254300000|2024-10-18 12:25:00|19664.7|19663.3|19657.2|19655.8|19664.7|19663.3|19653.7|19652.3|169
1729254600000|2024-10-18 12:30:00|19657.7|19656.3|19652.2|19650.8|19662.7|19661.3|19652.2|19650.8|118
1729254900000|2024-10-18 12:35:00|19652.7|19651.3|19641.2|19639.8|19653.2|19651.8|19641.2|19639.8|226
1729255200000|2024-10-18 12:40:00|19641.7|19640.3|19650.7|19649.3|19652.7|19651.3|19638.7|19637.3|158
1729255500000|2024-10-18 12:45:00|19650.2|19648.8|19646.2|19644.8|19650.2|19648.8|19641.2|19639.8|80
1729255800000|2024-10-18 12:50:00|19646.7|19645.3|19638.2|19636.8|19647.2|19645.8|19636.7|19635.3|108
1729256100000|2024-10-18 12:55:00|19638.7|19637.3|19628.7|19627.3|19641.7|19640.3|19628.7|19627.3|120
1729256400000|2024-10-18 13:00:00|19628.2|19626.8|19639.7|19638.3|19641.2|19639.8|19627.7|19626.3|130
1729256700000|2024-10-18 13:05:00|19639.2|19637.8|19644.2|19642.8|19649.7|19648.3|19638.2|19636.8|148
1729257000000|2024-10-18 13:10:00|19643.7|19642.3|19649.7|19648.3|19650.7|19649.3|19643.7|19642.3|141
1729257300000|2024-10-18 13:15:00|19651.2|19649.8|19641.2|19639.8|19656.2|19654.8|19640.7|19639.3|210
1729257600000|2024-10-18 13:20:00|19641.7|19640.3|19638.2|19636.8|19645.2|19643.8|19636.2|19634.8|267
1729257900000|2024-10-18 13:25:00|19637.7|19636.3|19632.2|19630.8|19644.7|19643.3|19630.2|19628.8|259
1729258200000|2024-10-18 13:30:00|19631.7|19630.3|19609.2|19607.8|19635.2|19633.8|19608.7|19607.3|446
1729258500000|2024-10-18 13:35:00|19608.7|19607.3|19624.7|19623.3|19625.2|19623.8|19602.7|19601.3|301
1729258800000|2024-10-18 13:40:00|19624.2|19622.8|19643.2|19641.8|19645.2|19643.8|19624.2|19622.8|405
1729259100000|2024-10-18 13:45:00|19643.7|19642.3|19631.7|19630.3|19645.2|19643.8|19628.7|19627.3|203
1729259400000|2024-10-18 13:50:00|19631.2|19629.8|19630.7|19629.3|19638.2|19636.8|19627.7|19626.3|199
1729259700000|2024-10-18 13:55:00|19633.2|19631.8|19619.2|19617.8|19635.2|19633.8|19619.2|19617.8|320
1729260000000|2024-10-18 14:00:00|19619.7|19618.3|19621.2|19619.8|19623.2|19621.8|19607.7|19606.3|310
1729260300000|2024-10-18 14:05:00|19621.7|19620.3|19630.2|19628.8|19631.7|19630.3|19617.7|19616.3|225
1729260600000|2024-10-18 14:10:00|19630.7|19629.3|19618.2|19616.8|19633.2|19631.8|19617.7|19616.3|258
1729260900000|2024-10-18 14:15:00|19617.7|19616.3|19633.2|19631.8|19635.2|19633.8|19617.7|19616.3|396
1729261200000|2024-10-18 14:20:00|19632.2|19630.8|19632.2|19630.8|19641.2|19639.8|19629.7|19628.3|210
1729261500000|2024-10-18 14:25:00|19632.7|19631.3|19645.2|19643.8|19646.2|19644.8|19630.2|19628.8|222
1729261800000|2024-10-18 14:30:00|19645.7|19644.3|19645.2|19643.8|19653.2|19651.8|19643.2|19641.8|221
1729262100000|2024-10-18 14:35:00|19644.7|19643.3|19647.2|19645.8|19648.2|19646.8|19636.2|19634.8|245
1729262400000|2024-10-18 14:40:00|19647.7|19646.3|19650.2|19648.8|19652.2|19650.8|19644.7|19643.3|154
1729262700000|2024-10-18 14:45:00|19650.7|19649.3|19650.7|19649.3|19656.2|19654.8|19648.2|19646.8|209
1729263000000|2024-10-18 14:50:00|19650.2|19648.8|19654.2|19652.8|19661.7|19660.3|19649.7|19648.3|237
1729263300000|2024-10-18 14:55:00|19653.7|19652.3|19657.7|19656.3|19665.2|19663.8|19652.2|19650.8|297
1729263600000|2024-10-18 15:00:00|19657.2|19655.8|19662.7|19661.3|19669.2|19667.8|19657.2|19655.8|332
1729263900000|2024-10-18 15:05:00|19663.7|19662.3|19667.2|19665.8|19668.7|19667.3|19656.7|19655.3|214
1729264200000|2024-10-18 15:10:00|19667.7|19666.3|19661.2|19659.8|19667.7|19666.3|19659.7|19658.3|219
1729264500000|2024-10-18 15:15:00|19661.7|19660.3|19659.7|19658.3|19663.2|19661.8|19657.7|19656.3|154
1729264800000|2024-10-18 15:20:00|19660.2|19658.8|19652.7|19651.3|19660.2|19658.8|19652.7|19651.3|443
1729265100000|2024-10-18 15:25:00|19653.2|19651.8|19660.2|19658.8|19660.7|19659.3|19651.7|19650.3|555
1729265400000|2024-10-18 15:30:00|19660.9|19658.1|19657.4|19654.6|19661.4|19658.6|19655.4|19652.6|624
1729265700000|2024-10-18 15:35:00|19657.9|19655.1|19658.4|19655.6|19659.4|19656.6|19649.9|19647.1|387
1729266000000|2024-10-18 15:40:00|19658.9|19656.1|19655.9|19653.1|19660.4|19657.6|19653.4|19650.6|173
1729266300000|2024-10-18 15:45:00|19656.4|19653.6|19650.4|19647.6|19657.4|19654.6|19648.4|19645.6|119
1729266600000|2024-10-18 15:50:00|19650.9|19648.1|19653.9|19651.1|19653.9|19651.1|19648.4|19645.6|94
1729266900000|2024-10-18 15:55:00|19653.4|19650.6|19652.4|19649.6|19654.4|19651.6|19648.4|19645.6|119
1729267200000|2024-10-18 16:00:00|19651.9|19649.1|19650.9|19648.1|19653.4|19650.6|19647.4|19644.6|185
1729267500000|2024-10-18 16:05:00|19651.4|19648.6|19649.9|19647.1|19651.4|19648.6|19648.9|19646.1|42
1729267800000|2024-10-18 16:10:00|19649.4|19646.6|19647.9|19645.1|19649.9|19647.1|19645.9|19643.1|31
1729268100000|2024-10-18 16:15:00|19648.4|19645.6|19653.9|19651.1|19653.9|19651.1|19647.9|19645.1|83
1729268400000|2024-10-18 16:20:00|19653.4|19650.6|19651.4|19648.6|19654.9|19652.1|19650.9|19648.1|57
1729268700000|2024-10-18 16:25:00|19651.9|19649.1|19654.9|19652.1|19658.4|19655.6|19651.9|19649.1|41
1729269000000|2024-10-18 16:30:00|19655.4|19652.6|19654.9|19652.1|19656.9|19654.1|19654.4|19651.6|53
1729269300000|2024-10-18 16:35:00|19654.4|19651.6|19653.9|19651.1|19656.9|19654.1|19653.9|19651.1|35
1729269600000|2024-10-18 16:40:00|19654.4|19651.6|19657.9|19655.1|19657.9|19655.1|19653.9|19651.1|24
1729269900000|2024-10-18 16:45:00|19657.4|19654.6|19657.9|19655.1|19658.4|19655.6|19654.4|19651.6|40
1729270200000|2024-10-18 16:50:00|19658.4|19655.6|19662.9|19660.1|19663.4|19660.6|19657.4|19654.6|45
1729270500000|2024-10-18 16:55:00|19663.4|19660.6|19657.9|19655.1|19665.9|19663.1|19657.4|19654.6|71
1729270800000|2024-10-18 17:00:00|19658.4|19655.6|19660.4|19657.6|19662.9|19660.1|19656.9|19654.1|63
1729271100000|2024-10-18 17:05:00|19659.9|19657.1|19662.4|19659.6|19664.4|19661.6|19658.4|19655.6|79
1729271400000|2024-10-18 17:10:00|19661.9|19659.1|19664.4|19661.6|19666.4|19663.6|19661.9|19659.1|29
1729271700000|2024-10-18 17:15:00|19664.9|19662.1|19661.4|19658.6|19664.9|19662.1|19658.9|19656.1|53
1729272000000|2024-10-18 17:20:00|19660.9|19658.1|19661.4|19658.6|19661.9|19659.1|19658.4|19655.6|37
1729272300000|2024-10-18 17:25:00|19661.9|19659.1|19660.4|19657.6|19662.9|19660.1|19658.9|19656.1|47
1729272600000|2024-10-18 17:30:00|19660.9|19658.1|19661.9|19659.1|19662.9|19660.1|19659.9|19657.1|29
1729272900000|2024-10-18 17:35:00|19662.4|19659.6|19662.4|19659.6|19662.4|19659.6|19659.9|19657.1|12
1729273200000|2024-10-18 17:40:00|19661.9|19659.1|19662.4|19659.6|19664.4|19661.6|19660.9|19658.1|39
1729273500000|2024-10-18 17:45:00|19661.9|19659.1|19659.9|19657.1|19662.9|19660.1|19659.4|19656.6|38
1729273800000|2024-10-18 17:50:00|19660.4|19657.6|19657.9|19655.1|19661.9|19659.1|19657.4|19654.6|28
1729274100000|2024-10-18 17:55:00|19658.4|19655.6|19656.4|19653.6|19658.4|19655.6|19656.4|19653.6|35
1729274400000|2024-10-18 18:00:00|19655.4|19652.6|19656.9|19654.1|19658.4|19655.6|19641.9|19639.1|128
1729274700000|2024-10-18 18:05:00|19657.4|19654.6|19656.9|19654.1|19657.4|19654.6|19654.4|19651.6|29
1729275000000|2024-10-18 18:10:00|19657.4|19654.6|19661.4|19658.6|19662.9|19660.1|19656.4|19653.6|46
1729275300000|2024-10-18 18:15:00|19660.9|19658.1|19663.4|19660.6|19663.9|19661.1|19660.4|19657.6|43
1729275600000|2024-10-18 18:20:00|19662.4|19659.6|19661.9|19659.1|19662.9|19660.1|19659.9|19657.1|49
1729275900000|2024-10-18 18:25:00|19662.4|19659.6|19661.9|19659.1|19665.4|19662.6|19660.4|19657.6|40
1729276200000|2024-10-18 18:30:00|19662.4|19659.6|19656.9|19654.1|19663.4|19660.6|19656.9|19654.1|46
1729276500000|2024-10-18 18:35:00|19657.4|19654.6|19656.9|19654.1|19659.4|19656.6|19656.9|19654.1|13
1729276800000|2024-10-18 18:40:00|19656.4|19653.6|19657.9|19655.1|19660.4|19657.6|19656.4|19653.6|16
1729277100000|2024-10-18 18:45:00|19658.4|19655.6|19657.9|19655.1|19658.9|19656.1|19656.9|19654.1|17
1729277400000|2024-10-18 18:50:00|19658.4|19655.6|19651.4|19648.6|19658.4|19655.6|19651.4|19648.6|40
1729277700000|2024-10-18 18:55:00|19650.9|19648.1|19650.4|19647.6|19653.9|19651.1|19650.4|19647.6|48
1729278000000|2024-10-18 19:00:00|19649.9|19647.1|19648.4|19645.6|19651.9|19649.1|19643.4|19640.6|70
1729278300000|2024-10-18 19:05:00|19649.9|19647.1|19648.9|19646.1|19651.4|19648.6|19644.4|19641.6|38
1729278600000|2024-10-18 19:10:00|19648.4|19645.6|19651.9|19649.1|19652.4|19649.6|19646.9|19644.1|27
1729278900000|2024-10-18 19:15:00|19651.4|19648.6|19647.9|19645.1|19651.9|19649.1|19646.4|19643.6|32
1729279200000|2024-10-18 19:20:00|19647.4|19644.6|19642.4|19639.6|19648.4|19645.6|19640.4|19637.6|84
1729279500000|2024-10-18 19:25:00|19642.9|19640.1|19644.9|19642.1|19646.9|19644.1|19642.9|19640.1|35
1729279800000|2024-10-18 19:30:00|19644.4|19641.6|19640.4|19637.6|19645.4|19642.6|19640.4|19637.6|40
1729280100000|2024-10-18 19:35:00|19639.9|19637.1|19640.4|19637.6|19643.4|19640.6|19638.9|19636.1|48
1729280400000|2024-10-18 19:40:00|19639.4|19636.6|19637.9|19635.1|19639.4|19636.6|19636.4|19633.6|93
1729280700000|2024-10-18 19:45:00|19637.4|19634.6|19639.4|19636.6|19642.4|19639.6|19637.4|19634.6|99
1729281000000|2024-10-18 19:50:00|19638.9|19636.1|19640.4|19637.6|19640.9|19638.1|19635.4|19632.6|160
1729281300000|2024-10-18 19:55:00|19640.9|19638.1|19647.4|19644.6|19648.4|19645.6|19637.4|19634.6|208
1729281600000|2024-10-18 20:00:00|19647.7|19640.7|19652.9|19645.9|19655.6|19648.6|19641.6|19634.6|11
1729281900000|2024-10-18 20:05:00|19652.3|19645.3|19651.2|19644.2|19658.9|19651.9|19650.3|19643.3|0
1729282200000|2024-10-18 20:10:00|19652.1|19645.1|19652.3|19645.3|19653|19646|19650.4|19643.4|0
1729282500000|2024-10-18 20:15:00|19651.8|19644.8|19650.6|19643.6|19653|19646|19650.6|19643.6|0
1729282800000|2024-10-18 20:20:00|19651.4|19644.4|19651.4|19644.4|19652.2|19645.2|19649.7|19642.7|0
1729283100000|2024-10-18 20:25:00|19652.2|19645.2|19653.1|19646.1|19653.9|19646.9|19652.2|19645.2|0
1729283400000|2024-10-18 20:30:00|19653|19646|19651.8|19644.8|19654.3|19647.3|19651.4|19644.4|0
1729283700000|2024-10-18 20:35:00|19652.6|19645.6|19652.6|19645.6|19653.5|19646.5|19652.6|19645.6|0
1729284000000|2024-10-18 20:40:00|19653.4|19646.4|19655.2|19648.2|19655.3|19648.3|19651.9|19644.9|0
1729284300000|2024-10-18 20:45:00|19655.1|19648.1|19651.8|19644.8|19655.2|19648.2|19651.8|19644.8|0
1729284600000|2024-10-18 20:50:00|19652.6|19645.6|19653|19646|19653|19646|19651.8|19644.8|0
1729284900000|2024-10-18 20:55:00|19652.9|19645.9|19650.9|19643.9|19654|19647|19649.5|19642.5|0
1729461600000|2024-10-20 22:00:00|19666.2|19659.2|19667.5|19660.5|19675|19668|19665.8|19658.8|0
1729461900000|2024-10-20 22:05:00|19667.1|19660.1|19668.2|19661.2|19673.7|19666.7|19667.1|19660.1|0
1729462200000|2024-10-20 22:10:00|19668.1|19661.1|19669.6|19662.6|19671.2|19664.2|19663.6|19656.6|0
1729462500000|2024-10-20 22:15:00|19669.5|19662.5|19667.9|19660.9|19671.6|19664.6|19666.7|19659.7|0
1729462800000|2024-10-20 22:20:00|19668.4|19661.4|19670|19663|19670.1|19663.1|19668.3|19661.3|0
1729463100000|2024-10-20 22:25:00|19669.5|19662.5|19671.5|19664.5|19672.5|19665.5|19669.1|19662.1|0
1729463400000|2024-10-20 22:30:00|19672.4|19665.4|19673.4|19666.4|19674.5|19667.5|19671.5|19664.5|0
1729463700000|2024-10-20 22:35:00|19674.2|19667.2|19673.2|19666.2|19674.3|19667.3|19672.5|19665.5|0
1729464000000|2024-10-20 22:40:00|19674.1|19667.1|19685.3|19678.3|19686.5|19679.5|19674|19667|0
1729464300000|2024-10-20 22:45:00|19686.1|19679.1|19683.1|19676.1|19687|19680|19681.8|19674.8|0
1729464600000|2024-10-20 22:50:00|19683.5|19676.5|19680.2|19673.2|19684.5|19677.5|19680.2|19673.2|0
1729464900000|2024-10-20 22:55:00|19680.7|19673.7|19682.3|19675.3|19682.3|19675.3|19680.7|19673.7|0
1729465200000|2024-10-20 23:00:00|19683.2|19676.2|19684.7|19677.7|19685.7|19678.7|19683.2|19676.2|0
1729465500000|2024-10-20 23:05:00|19683.8|19676.8|19683.6|19676.6|19685.5|19678.5|19682.1|19675.1|0
1729465800000|2024-10-20 23:10:00|19684|19677|19683.6|19676.6|19684|19677|19681.5|19674.5|0
1729466100000|2024-10-20 23:15:00|19684|19677|19686.5|19679.5|19687.4|19680.4|19681.5|19674.5|0
1729466400000|2024-10-20 23:20:00|19686.9|19679.9|19684.8|19677.8|19687.3|19680.3|19684|19677|0
1729466700000|2024-10-20 23:25:00|19685.2|19678.2|19684|19677|19685.7|19678.7|19683.1|19676.1|0
1729467000000|2024-10-20 23:30:00|19684.9|19677.9|19684.1|19677.1|19685.3|19678.3|19682.4|19675.4|0
1729467300000|2024-10-20 23:35:00|19684|19677|19678.4|19671.4|19684.9|19677.9|19678.4|19671.4|0
1729467600000|2024-10-20 23:40:00|19677.6|19670.6|19679.9|19672.9|19679.9|19672.9|19676.6|19669.6|0
1729467900000|2024-10-20 23:45:00|19679.1|19672.1|19674.1|19667.1|19680.3|19673.3|19672.3|19665.3|0
1729468200000|2024-10-20 23:50:00|19673.7|19666.7|19679.5|19672.5|19680.2|19673.2|19673.3|19666.3|0
1729468500000|2024-10-20 23:55:00|19678.7|19671.7|19677.1|19670.1|19681.2|19674.2|19676.7|19669.7|0
1729468800000|2024-10-21 00:00:00|19677.5|19670.5|19672.1|19665.1|19677.9|19670.9|19670.7|19663.7|0
1729469100000|2024-10-21 00:05:00|19672.9|19665.9|19672.9|19665.9|19675.4|19668.4|19671.2|19664.2|0
1729469400000|2024-10-21 00:10:00|19672.5|19665.5|19662.6|19655.6|19672.5|19665.5|19660.9|19653.9|0
1729469700000|2024-10-21 00:15:00|19661.7|19654.7|19646.9|19641.9|19661.7|19655.4|19642.9|19637.9|227
1729470000000|2024-10-21 00:20:00|19646.4|19641.4|19650.4|19645.4|19652.9|19647.9|19643.4|19638.4|21
1729470300000|2024-10-21 00:25:00|19650.9|19645.9|19648.9|19643.9|19651.9|19646.9|19645.4|19640.4|20
1729470600000|2024-10-21 00:30:00|19649.4|19644.4|19656.9|19651.9|19659.9|19654.9|19649.4|19644.4|42
1729470900000|2024-10-21 00:35:00|19657.4|19652.4|19652.9|19647.9|19657.4|19652.4|19651.4|19646.4|5
1729471200000|2024-10-21 00:40:00|19652.4|19647.4|19655.9|19650.9|19658.4|19653.4|19651.9|19646.9|6
1729471500000|2024-10-21 00:45:00|19656.4|19651.4|19657.9|19652.9|19657.9|19652.9|19655.4|19650.4|6
1729471800000|2024-10-21 00:50:00|19657.4|19652.4|19656.4|19651.4|19658.9|19653.9|19654.4|19649.4|10
1729472100000|2024-10-21 00:55:00|19656.9|19651.9|19652.4|19647.4|19658.4|19653.4|19651.4|19646.4|8
1729472400000|2024-10-21 01:00:00|19651.9|19646.9|19653.9|19648.9|19656.4|19651.4|19651.4|19646.4|8
1729472700000|2024-10-21 01:05:00|19654.4|19649.4|19653.9|19648.9|19655.4|19650.4|19649.9|19644.9|3
1729473000000|2024-10-21 01:10:00|19654.4|19649.4|19658.9|19653.9|19659.4|19654.4|19654.4|19649.4|11
1729473300000|2024-10-21 01:15:00|19658.4|19653.4|19657.9|19652.9|19659.9|19654.9|19653.9|19648.9|34
1729473600000|2024-10-21 01:20:00|19658.4|19653.4|19659.9|19654.9|19661.9|19656.9|19657.4|19652.4|5
1729473900000|2024-10-21 01:25:00|19659.4|19654.4|19654.9|19649.9|19660.4|19655.4|19654.9|19649.9|2
1729474200000|2024-10-21 01:30:00|19653.9|19648.9|19663.4|19658.4|19663.9|19658.9|19653.4|19648.4|2
1729474500000|2024-10-21 01:35:00|19660.9|19655.9|19651.9|19646.9|19661.4|19656.4|19650.9|19645.9|2
1729474800000|2024-10-21 01:40:00|19652.4|19647.4|19660.4|19655.4|19660.9|19655.9|19652.4|19647.4|2
1729475100000|2024-10-21 01:45:00|19659.9|19654.9|19657.9|19652.9|19660.9|19655.9|19657.4|19652.4|2
1729475400000|2024-10-21 01:50:00|19658.4|19653.4|19657.9|19652.9|19659.9|19654.9|19656.4|19651.4|1
1729475700000|2024-10-21 01:55:00|19657.4|19652.4|19649.4|19644.4|19657.9|19652.9|19648.9|19643.9|6
1729476000000|2024-10-21 02:00:00|19649.9|19644.9|19649.4|19644.4|19652.9|19647.9|19648.4|19643.4|2
1729476300000|2024-10-21 02:05:00|19649.9|19644.9|19649.4|19644.4|19651.9|19646.9|19648.9|19643.9|2
1729476600000|2024-10-21 02:10:00|19648.9|19643.9|19651.4|19646.4|19651.9|19646.9|19646.4|19641.4|2
1729476900000|2024-10-21 02:15:00|19650.9|19645.9|19648.9|19643.9|19653.4|19648.4|19648.4|19643.4|3
1729477200000|2024-10-21 02:20:00|19649.4|19644.4|19648.9|19643.9|19650.4|19645.4|19646.4|19641.4|6
1729477500000|2024-10-21 02:25:00|19649.4|19644.4|19652.9|19647.9|19654.4|19649.4|19647.9|19642.9|1
1729477800000|2024-10-21 02:30:00|19652.4|19647.4|19648.9|19643.9|19653.9|19648.9|19648.9|19643.9|0
1729478100000|2024-10-21 02:35:00|19649.9|19644.9|19649.4|19644.4|19649.9|19644.9|19648.4|19643.4|2
1729478400000|2024-10-21 02:40:00|19648.9|19643.9|19643.9|19638.9|19649.9|19644.9|19640.4|19635.4|4
1729478700000|2024-10-21 02:45:00|19644.4|19639.4|19640.9|19635.9|19645.4|19640.4|19640.4|19635.4|3
1729479000000|2024-10-21 02:50:00|19640.4|19635.4|19639.9|19634.9|19642.4|19637.4|19637.4|19632.4|0
1729479300000|2024-10-21 02:55:00|19639.4|19634.4|19640.9|19635.9|19642.4|19637.4|19637.9|19632.9|0
1729479600000|2024-10-21 03:00:00|19640.4|19635.4|19640.9|19635.9|19642.4|19637.4|19638.9|19633.9|2
1729479900000|2024-10-21 03:05:00|19641.4|19636.4|19644.4|19639.4|19644.9|19639.9|19641.4|19636.4|0
1729480200000|2024-10-21 03:10:00|19643.9|19638.9|19642.9|19637.9|19644.4|19639.4|19642.4|19637.4|0
1729480500000|2024-10-21 03:15:00|19642.4|19637.4|19640.4|19635.4|19642.4|19637.4|19636.9|19631.9|5
1729480800000|2024-10-21 03:20:00|19640.9|19635.9|19638.4|19633.4|19641.4|19636.4|19637.4|19632.4|6
1729481100000|2024-10-21 03:25:00|19637.9|19632.9|19642.4|19637.4|19644.4|19639.4|19637.4|19632.4|4
1729481400000|2024-10-21 03:30:00|19641.9|19636.9|19643.4|19638.4|19643.9|19638.9|19638.4|19633.4|0
1729481700000|2024-10-21 03:35:00|19643.9|19638.9|19642.4|19637.4|19645.9|19640.9|19642.4|19637.4|3
1729482000000|2024-10-21 03:40:00|19641.9|19636.9|19642.4|19637.4|19642.4|19637.4|19637.4|19632.4|6
1729482300000|2024-10-21 03:45:00|19642.9|19637.9|19641.9|19636.9|19645.4|19640.4|19641.4|19636.4|1
1729482600000|2024-10-21 03:50:00|19641.4|19636.4|19636.4|19631.4|19641.4|19636.4|19632.9|19627.9|8
1729482900000|2024-10-21 03:55:00|19635.9|19630.9|19634.4|19629.4|19635.9|19630.9|19633.4|19628.4|0
1729483200000|2024-10-21 04:00:00|19633.9|19628.9|19633.4|19628.4|19634.4|19629.4|19632.4|19627.4|0
1729483500000|2024-10-21 04:05:00|19633.9|19628.9|19635.9|19630.9|19638.4|19633.4|19632.4|19627.4|17
1729483800000|2024-10-21 04:10:00|19635.4|19630.4|19636.4|19631.4|19636.9|19631.9|19633.4|19628.4|5
1729484100000|2024-10-21 04:15:00|19636.9|19631.9|19637.4|19632.4|19638.9|19633.9|19634.4|19629.4|21
1729484400000|2024-10-21 04:20:00|19638.4|19633.4|19637.4|19632.4|19638.4|19633.4|19633.4|19628.4|11
1729484700000|2024-10-21 04:25:00|19636.9|19631.9|19641.4|19636.4|19641.4|19636.4|19636.4|19631.4|19
1729485000000|2024-10-21 04:30:00|19641.9|19636.9|19638.4|19633.4|19645.4|19640.4|19637.9|19632.9|19
1729485300000|2024-10-21 04:35:00|19638.9|19633.9|19629.9|19624.9|19639.4|19634.4|19627.9|19622.9|16
1729485600000|2024-10-21 04:40:00|19629.4|19624.4|19625.4|19620.4|19631.4|19626.4|19624.9|19619.9|17
1729485900000|2024-10-21 04:45:00|19625.9|19620.9|19625.4|19620.4|19631.9|19626.9|19625.4|19620.4|18
1729486200000|2024-10-21 04:50:00|19624.9|19619.9|19625.4|19620.4|19626.9|19621.9|19623.4|19618.4|10
1729486500000|2024-10-21 04:55:00|19624.9|19619.9|19629.4|19624.4|19629.4|19624.4|19624.9|19619.9|10
1729486800000|2024-10-21 05:00:00|19628.9|19623.9|19627.4|19622.4|19629.9|19624.9|19621.4|19616.4|21
1729487100000|2024-10-21 05:05:00|19626.9|19621.9|19622.4|19617.4|19627.9|19622.9|19619.9|19614.9|20
1729487400000|2024-10-21 05:10:00|19619.4|19614.4|19620.4|19615.4|19623.4|19618.4|19614.9|19609.9|32
1729487700000|2024-10-21 05:15:00|19620.9|19615.9|19621.4|19616.4|19621.4|19616.4|19615.9|19610.9|13
1729488000000|2024-10-21 05:20:00|19620.9|19615.9|19616.4|19611.4|19623.9|19618.9|19616.4|19611.4|22
1729488300000|2024-10-21 05:25:00|19616.9|19611.9|19612.4|19607.4|19618.9|19613.9|19612.4|19607.4|11
1729488600000|2024-10-21 05:30:00|19611.9|19606.9|19607.9|19602.9|19614.9|19609.9|19606.4|19601.4|57
1729488900000|2024-10-21 05:35:00|19608.4|19603.4|19609.9|19604.9|19614.4|19609.4|19606.9|19601.9|45
1729489200000|2024-10-21 05:40:00|19610.4|19605.4|19612.9|19607.9|19613.4|19608.4|19607.4|19602.4|17
1729489500000|2024-10-21 05:45:00|19613.4|19608.4|19612.4|19607.4|19615.4|19610.4|19610.9|19605.9|6
1729489800000|2024-10-21 05:50:00|19612.9|19607.9|19616.4|19611.4|19618.4|19613.4|19611.9|19606.9|26
1729490100000|2024-10-21 05:55:00|19613.4|19608.4|19614.4|19609.4|19618.4|19613.4|19612.4|19607.4|47
1729490400000|2024-10-21 06:00:00|19613.3|19610.5|19620.8|19618|19620.8|19618|19608.8|19606|244
1729490700000|2024-10-21 06:05:00|19620.3|19617.5|19627.8|19625|19630.8|19628|19616.8|19614|177
1729491000000|2024-10-21 06:10:00|19628.3|19625.5|19624.8|19622|19629.8|19627|19619.3|19616.5|168
1729491300000|2024-10-21 06:15:00|19624.3|19621.5|19627.8|19625|19627.8|19625|19617.3|19614.5|128
1729491600000|2024-10-21 06:20:00|19629.8|19627|19625.8|19623|19632.8|19630|19625.3|19622.5|112
1729491900000|2024-10-21 06:25:00|19625.3|19622.5|19616.8|19614|19625.8|19623|19616.3|19613.5|99
1729492200000|2024-10-21 06:30:00|19616.3|19613.5|19612.3|19609.5|19622.8|19620|19611.8|19609|132
1729492500000|2024-10-21 06:35:00|19612.8|19610|19613.8|19611|19614.8|19612|19608.8|19606|165
1729492800000|2024-10-21 06:40:00|19613.3|19610.5|19612.8|19610|19616.3|19613.5|19608.3|19605.5|191
1729493100000|2024-10-21 06:45:00|19612.3|19609.5|19615.8|19613|19615.8|19613|19605.8|19603|172
1729493400000|2024-10-21 06:50:00|19616.3|19613.5|19611.8|19609|19620.3|19617.5|19611.8|19609|187
1729493700000|2024-10-21 06:55:00|19611.3|19608.5|19606.8|19604|19613.8|19611|19605.3|19602.5|272
1729494000000|2024-10-21 07:00:00|19606.1|19604.7|19622.1|19620.7|19623.1|19621.7|19597.6|19596.2|973
1729494300000|2024-10-21 07:05:00|19622.6|19621.2|19611.1|19609.7|19624.1|19622.7|19604.1|19602.7|447
1729494600000|2024-10-21 07:10:00|19610.6|19609.2|19615.1|19613.7|19616.6|19615.2|19599.1|19597.7|413
1729494900000|2024-10-21 07:15:00|19615.6|19614.2|19609.1|19607.7|19619.6|19618.2|19600.6|19599.2|301
1729495200000|2024-10-21 07:20:00|19610.1|19608.7|19621.1|19619.7|19628.1|19626.7|19606.1|19604.7|358
1729495500000|2024-10-21 07:25:00|19620.6|19619.2|19606.6|19605.2|19621.6|19620.2|19603.6|19602.2|293
1729495800000|2024-10-21 07:30:00|19609.1|19607.7|19623.6|19622.2|19627.6|19626.2|19609.1|19607.7|225
1729496100000|2024-10-21 07:35:00|19624.1|19622.7|19637.1|19635.7|19637.1|19635.7|19620.6|19619.2|270
1729496400000|2024-10-21 07:40:00|19637.6|19636.2|19632.6|19631.2|19643.6|19642.2|19632.1|19630.7|324
1729496700000|2024-10-21 07:45:00|19633.1|19631.7|19645.1|19643.7|19645.6|19644.2|19629.1|19627.7|249
1729497000000|2024-10-21 07:50:00|19644.6|19643.2|19631.1|19629.7|19644.6|19643.2|19630.6|19629.2|182
1729497300000|2024-10-21 07:55:00|19630.6|19629.2|19621.6|19620.2|19633.6|19632.2|19620.1|19618.7|288
1729497600000|2024-10-21 08:00:00|19621.1|19619.7|19620.6|19619.2|19632.1|19630.7|19618.6|19617.2|338
1729497900000|2024-10-21 08:05:00|19621.1|19619.7|19627.1|19625.7|19630.1|19628.7|19617.6|19616.2|310
1729498200000|2024-10-21 08:10:00|19626.6|19625.2|19610.1|19608.7|19629.6|19628.2|19610.1|19608.7|179
1729498500000|2024-10-21 08:15:00|19609.6|19608.2|19616.6|19615.2|19618.1|19616.7|19607.6|19606.2|199
1729498800000|2024-10-21 08:20:00|19617.1|19615.7|19610.1|19608.7|19620.6|19619.2|19608.6|19607.2|165
1729499100000|2024-10-21 08:25:00|19609.6|19608.2|19606.1|19604.7|19612.1|19610.7|19603.6|19602.2|227
1729499400000|2024-10-21 08:30:00|19605.6|19604.2|19616.6|19615.2|19618.6|19617.2|19604.1|19602.7|269
1729499700000|2024-10-21 08:35:00|19615.6|19614.2|19616.6|19615.2|19620.6|19619.2|19609.1|19607.7|138
1729500000000|2024-10-21 08:40:00|19617.1|19615.7|19610.1|19608.7|19620.1|19618.7|19609.6|19608.2|181
1729500300000|2024-10-21 08:45:00|19609.6|19608.2|19604.1|19602.7|19609.6|19608.2|19594.6|19593.2|274
1729500600000|2024-10-21 08:50:00|19605.1|19603.7|19609.1|19607.7|19611.1|19609.7|19603.1|19601.7|144
1729500900000|2024-10-21 08:55:00|19608.6|19607.2|19599.1|19597.7|19611.6|19610.2|19598.6|19597.2|103
1729501200000|2024-10-21 09:00:00|19598.1|19596.7|19604.1|19602.7|19605.6|19604.2|19596.6|19595.2|291
1729501500000|2024-10-21 09:05:00|19604.6|19603.2|19595.1|19593.7|19612.1|19610.7|19592.6|19591.2|289
1729501800000|2024-10-21 09:10:00|19595.6|19594.2|19591.1|19589.7|19597.6|19596.2|19591.1|19589.7|139
1729502100000|2024-10-21 09:15:00|19591.6|19590.2|19581.1|19579.7|19594.1|19592.7|19578.6|19577.2|155
1729502400000|2024-10-21 09:20:00|19581.6|19580.2|19574.6|19573.2|19581.6|19580.2|19572.6|19571.2|211
1729502700000|2024-10-21 09:25:00|19574.1|19572.7|19570.6|19569.2|19574.6|19573.2|19564.6|19563.2|265
1729503000000|2024-10-21 09:30:00|19570.1|19568.7|19544.1|19542.7|19570.1|19568.7|19538.6|19537.2|597
1729503300000|2024-10-21 09:35:00|19543.6|19542.2|19566.1|19564.7|19568.1|19566.7|19542.6|19541.2|400
1729503600000|2024-10-21 09:40:00|19566.6|19565.2|19564.6|19563.2|19569.6|19568.2|19560.1|19558.7|200
1729503900000|2024-10-21 09:45:00|19564.1|19562.7|19573.1|19571.7|19577.1|19575.7|19561.6|19560.2|195
1729504200000|2024-10-21 09:50:00|19572.6|19571.2|19568.6|19567.2|19573.1|19571.7|19562.6|19561.2|151
1729504500000|2024-10-21 09:55:00|19568.1|19566.7|19559.6|19558.2|19570.6|19569.2|19557.1|19555.7|178
1729504800000|2024-10-21 10:00:00|19558.1|19556.7|19556.6|19555.2|19560.1|19558.7|19552.1|19550.7|174
1729505100000|2024-10-21 10:05:00|19557.6|19556.2|19561.6|19560.2|19563.6|19562.2|19552.1|19550.7|179
1729505400000|2024-10-21 10:10:00|19560.6|19559.2|19555.6|19554.2|19560.6|19559.2|19552.1|19550.7|97
1729505700000|2024-10-21 10:15:00|19555.1|19553.7|19545.1|19543.7|19556.6|19555.2|19543.6|19542.2|302
1729506000000|2024-10-21 10:20:00|19544.6|19543.2|19541.6|19540.2|19547.6|19546.2|19540.6|19539.2|159
1729506300000|2024-10-21 10:25:00|19542.1|19540.7|19549.6|19548.2|19554.1|19552.7|19542.1|19540.7|184
1729506600000|2024-10-21 10:30:00|19549.1|19547.7|19534.6|19533.2|19550.1|19548.7|19531.1|19529.7|364
1729506900000|2024-10-21 10:35:00|19535.1|19533.7|19518.1|19516.7|19535.1|19533.7|19516.6|19515.2|342
1729507200000|2024-10-21 10:40:00|19515.6|19514.2|19507.1|19505.7|19522.1|19520.7|19506.6|19505.2|270
1729507500000|2024-10-21 10:45:00|19506.6|19505.2|19510.1|19508.7|19514.6|19513.2|19501.6|19500.2|274
1729507800000|2024-10-21 10:50:00|19509.6|19508.2|19507.1|19505.7|19510.1|19508.7|19496.1|19494.7|256
1729508100000|2024-10-21 10:55:00|19506.6|19505.2|19499.6|19498.2|19509.6|19508.2|19498.1|19496.7|206
1729508400000|2024-10-21 11:00:00|19500.1|19498.7|19501.1|19499.7|19501.1|19499.7|19489.6|19488.2|307
1729508700000|2024-10-21 11:05:00|19500.6|19499.2|19500.1|19498.7|19503.1|19501.7|19491.6|19490.2|228
1729509000000|2024-10-21 11:10:00|19499.6|19498.2|19491.1|19489.7|19504.1|19502.7|19489.1|19487.7|212
1729509300000|2024-10-21 11:15:00|19491.6|19490.2|19474.1|19472.7|19492.6|19491.2|19467.6|19466.2|657
1729509600000|2024-10-21 11:20:00|19473.6|19472.2|19467.6|19466.2|19477.6|19476.2|19465.6|19464.2|341
1729509900000|2024-10-21 11:25:00|19468.1|19466.7|19469.1|19467.7|19476.6|19475.2|19461.1|19459.7|360
1729510200000|2024-10-21 11:30:00|19468.6|19467.2|19485.6|19484.2|19486.6|19485.2|19463.6|19462.2|303
1729510500000|2024-10-21 11:35:00|19486.6|19485.2|19484.1|19482.7|19492.1|19490.7|19482.6|19481.2|353
1729510800000|2024-10-21 11:40:00|19484.6|19483.2|19494.6|19493.2|19499.1|19497.7|19482.6|19481.2|271
1729511100000|2024-10-21 11:45:00|19495.1|19493.7|19486.6|19485.2|19499.1|19497.7|19481.1|19479.7|230
1729511400000|2024-10-21 11:50:00|19486.1|19484.7|19487.1|19485.7|19487.6|19486.2|19473.6|19472.2|213
1729511700000|2024-10-21 11:55:00|19486.6|19485.2|19480.1|19478.7|19488.6|19487.2|19479.6|19478.2|182
1729512000000|2024-10-21 12:00:00|19480.6|19479.2|19485.1|19483.7|19485.1|19483.7|19474.1|19472.7|144
1729512300000|2024-10-21 12:05:00|19485.6|19484.2|19494.1|19492.7|19497.1|19495.7|19485.6|19484.2|159
1729512600000|2024-10-21 12:10:00|19494.6|19493.2|19502.1|19500.7|19503.1|19501.7|19491.6|19490.2|179
1729512900000|2024-10-21 12:15:00|19501.1|19499.7|19510.1|19508.7|19516.6|19515.2|19500.6|19499.2|437
1729513200000|2024-10-21 12:20:00|19510.6|19509.2|19499.1|19497.7|19511.6|19510.2|19497.1|19495.7|175
1729513500000|2024-10-21 12:25:00|19498.6|19497.2|19507.1|19505.7|19511.1|19509.7|19498.1|19496.7|154
1729513800000|2024-10-21 12:30:00|19506.6|19505.2|19505.1|19503.7|19507.1|19505.7|19499.1|19497.7|145
1729514100000|2024-10-21 12:35:00|19505.6|19504.2|19509.1|19507.7|19511.6|19510.2|19505.1|19503.7|123
1729514400000|2024-10-21 12:40:00|19509.6|19508.2|19511.1|19509.7|19515.1|19513.7|19505.6|19504.2|147
1729514700000|2024-10-21 12:45:00|19511.6|19510.2|19506.1|19504.7|19515.1|19513.7|19500.6|19499.2|400
1729515000000|2024-10-21 12:50:00|19506.6|19505.2|19514.1|19512.7|19514.6|19513.2|19504.1|19502.7|93
1729515300000|2024-10-21 12:55:00|19513.6|19512.2|19516.1|19514.7|19519.1|19517.7|19509.1|19507.7|179
1729515600000|2024-10-21 13:00:00|19515.6|19514.2|19531.1|19529.7|19531.6|19530.2|19513.6|19512.2|226
1729515900000|2024-10-21 13:05:00|19531.6|19530.2|19526.6|19525.2|19531.6|19530.2|19525.6|19524.2|191
1729516200000|2024-10-21 13:10:00|19527.1|19525.7|19524.6|19523.2|19530.1|19528.7|19522.1|19520.7|134
1729516500000|2024-10-21 13:15:00|19525.1|19523.7|19530.6|19529.2|19533.1|19531.7|19525.1|19523.7|141
1729516800000|2024-10-21 13:20:00|19531.1|19529.7|19537.6|19536.2|19538.6|19537.2|19531.1|19529.7|151
1729517100000|2024-10-21 13:25:00|19537.1|19535.7|19539.1|19537.7|19542.1|19540.7|19529.6|19528.2|808
1729517400000|2024-10-21 13:30:00|19539.6|19538.2|19538.1|19536.7|19552.1|19550.7|19538.1|19536.7|462
1729517700000|2024-10-21 13:35:00|19538.6|19537.2|19528.1|19526.7|19541.1|19539.7|19520.6|19519.2|372
1729518000000|2024-10-21 13:40:00|19528.6|19527.2|19519.6|19518.2|19533.1|19531.7|19518.1|19516.7|305
1729518300000|2024-10-21 13:45:00|19519.1|19517.7|19528.1|19526.7|19529.1|19527.7|19518.1|19516.7|268
1729518600000|2024-10-21 13:50:00|19528.6|19527.2|19540.1|19538.7|19546.6|19545.2|19528.1|19526.7|242
1729518900000|2024-10-21 13:55:00|19540.6|19539.2|19545.1|19543.7|19549.6|19548.2|19537.6|19536.2|174
1729519200000|2024-10-21 14:00:00|19545.6|19544.2|19550.6|19549.2|19559.6|19558.2|19545.6|19544.2|208
1729519500000|2024-10-21 14:05:00|19551.1|19549.7|19554.6|19553.2|19555.1|19553.7|19541.6|19540.2|210
1729519800000|2024-10-21 14:10:00|19555.1|19553.7|19544.1|19542.7|19556.6|19555.2|19542.1|19540.7|169
1729520100000|2024-10-21 14:15:00|19543.6|19542.2|19541.6|19540.2|19552.6|19551.2|19538.6|19537.2|202
1729520400000|2024-10-21 14:20:00|19542.1|19540.7|19532.6|19531.2|19546.1|19544.7|19532.6|19531.2|150
1729520700000|2024-10-21 14:25:00|19532.1|19530.7|19518.6|19517.2|19533.6|19532.2|19517.1|19515.7|257
1729521000000|2024-10-21 14:30:00|19519.1|19517.7|19516.6|19515.2|19522.1|19520.7|19509.1|19507.7|307
1729521300000|2024-10-21 14:35:00|19516.1|19514.7|19517.6|19516.2|19526.1|19524.7|19510.1|19508.7|234
1729521600000|2024-10-21 14:40:00|19517.1|19515.7|19510.6|19509.2|19520.6|19519.2|19508.1|19506.7|224
1729521900000|2024-10-21 14:45:00|19510.1|19508.7|19498.1|19496.7|19511.6|19510.2|19493.1|19491.7|364
1729522200000|2024-10-21 14:50:00|19497.6|19496.2|19498.6|19497.2|19508.1|19506.7|19497.1|19495.7|183
1729522500000|2024-10-21 14:55:00|19499.1|19497.7|19502.6|19501.2|19505.6|19504.2|19497.1|19495.7|118
1729522800000|2024-10-21 15:00:00|19501.6|19500.2|19491.6|19490.2|19505.1|19503.7|19487.6|19486.2|210
1729523100000|2024-10-21 15:05:00|19492.1|19490.7|19474.6|19473.2|19493.1|19491.7|19468.6|19467.2|407
1729523400000|2024-10-21 15:10:00|19473.6|19472.2|19482.6|19481.2|19488.1|19486.7|19473.1|19471.7|356
1729523700000|2024-10-21 15:15:00|19483.1|19481.7|19474.6|19473.2|19484.1|19482.7|19469.6|19468.2|258
1729524000000|2024-10-21 15:20:00|19474.1|19472.7|19464.6|19463.2|19476.1|19474.7|19463.1|19461.7|300
1729524300000|2024-10-21 15:25:00|19464.1|19462.7|19456.1|19454.7|19466.1|19464.7|19454.1|19452.7|810
1729524600000|2024-10-21 15:30:00|19456.8|19454|19457.3|19454.5|19458.8|19456|19451.8|19449|846
1729524900000|2024-10-21 15:35:00|19456.8|19454|19473.8|19471|19475.8|19473|19456.3|19453.5|403
1729525200000|2024-10-21 15:40:00|19474.3|19471.5|19479.3|19476.5|19479.8|19477|19470.3|19467.5|276
1729525500000|2024-10-21 15:45:00|19478.8|19476|19482.3|19479.5|19482.8|19480|19476.3|19473.5|1393
1729525800000|2024-10-21 15:50:00|19481.8|19479|19480.8|19478|19487.8|19485|19480.8|19478|133
1729526100000|2024-10-21 15:55:00|19481.3|19478.5|19492.3|19489.5|19496.3|19493.5|19481.3|19478.5|283
1729526400000|2024-10-21 16:00:00|19491.3|19488.5|19493.8|19491|19494.8|19492|19489.8|19487|162
1729526700000|2024-10-21 16:05:00|19494.3|19491.5|19491.3|19488.5|19496.3|19493.5|19490.8|19488|130
1729527000000|2024-10-21 16:10:00|19491.8|19489|19483.8|19481|19492.8|19490|19479.8|19477|77
1729527300000|2024-10-21 16:15:00|19484.3|19481.5|19479.3|19476.5|19484.8|19482|19476.3|19473.5|166
1729527600000|2024-10-21 16:20:00|19479.8|19477|19482.3|19479.5|19482.8|19480|19475.3|19472.5|74
1729527900000|2024-10-21 16:25:00|19482.8|19480|19486.3|19483.5|19486.8|19484|19479.3|19476.5|108
1729528200000|2024-10-21 16:30:00|19486.8|19484|19489.3|19486.5|19491.3|19488.5|19484.3|19481.5|68
1729528500000|2024-10-21 16:35:00|19489.8|19487|19486.3|19483.5|19490.8|19488|19483.3|19480.5|78
1729528800000|2024-10-21 16:40:00|19487.3|19484.5|19486.8|19484|19489.3|19486.5|19483.8|19481|58
1729529100000|2024-10-21 16:45:00|19487.3|19484.5|19487.8|19485|19490.8|19488|19485.8|19483|74
1729529400000|2024-10-21 16:50:00|19488.3|19485.5|19495.3|19492.5|19496.3|19493.5|19487.8|19485|180
1729529700000|2024-10-21 16:55:00|19495.8|19493|19496.3|19493.5|19498.8|19496|19494.3|19491.5|89
1729530000000|2024-10-21 17:00:00|19496.8|19494|19494.8|19492|19499.3|19496.5|19493.3|19490.5|62
1729530300000|2024-10-21 17:05:00|19494.3|19491.5|19500.3|19497.5|19501.8|19499|19493.8|19491|48
1729530600000|2024-10-21 17:10:00|19499.8|19497|19503.8|19501|19504.3|19501.5|19499.3|19496.5|38
1729530900000|2024-10-21 17:15:00|19504.3|19501.5|19496.3|19493.5|19505.3|19502.5|19493.8|19491|90
1729531200000|2024-10-21 17:20:00|19496.8|19494|19500.3|19497.5|19500.8|19498|19494.8|19492|42
1729531500000|2024-10-21 17:25:00|19499.8|19497|19491.8|19489|19499.8|19497|19491.3|19488.5|95
1729531800000|2024-10-21 17:30:00|19492.3|19489.5|19499.8|19497|19500.3|19497.5|19491.8|19489|69
1729532100000|2024-10-21 17:35:00|19499.3|19496.5|19499.8|19497|19501.8|19499|19495.3|19492.5|45
1729532400000|2024-10-21 17:40:00|19499.3|19496.5|19497.8|19495|19501.3|19498.5|19497.3|19494.5|26
1729532700000|2024-10-21 17:45:00|19497.3|19494.5|19503.3|19500.5|19504.8|19502|19497.3|19494.5|62
1729533000000|2024-10-21 17:50:00|19503.8|19501|19505.3|19502.5|19507.8|19505|19503.3|19500.5|146
1729533300000|2024-10-21 17:55:00|19505.8|19503|19507.8|19505|19508.8|19506|19501.8|19499|52
1729533600000|2024-10-21 18:00:00|19508.3|19505.5|19507.3|19504.5|19508.8|19506|19503.8|19501|62
1729533900000|2024-10-21 18:05:00|19507.8|19505|19501.8|19499|19507.8|19505|19499.3|19496.5|74
1729534200000|2024-10-21 18:10:00|19502.3|19499.5|19500.3|19497.5|19504.8|19502|19499.8|19497|29
1729534500000|2024-10-21 18:15:00|19500.8|19498|19508.3|19505.5|19509.3|19506.5|19500.3|19497.5|30
1729534800000|2024-10-21 18:20:00|19508.8|19506|19500.3|19497.5|19509.3|19506.5|19494.3|19491.5|28
1729535100000|2024-10-21 18:25:00|19499.8|19497|19499.8|19497|19501.8|19499|19498.3|19495.5|25
1729535400000|2024-10-21 18:30:00|19500.3|19497.5|19500.3|19497.5|19501.8|19499|19497.3|19494.5|36
1729535700000|2024-10-21 18:35:00|19500.8|19498|19499.8|19497|19502.8|19500|19498.3|19495.5|25
1729536000000|2024-10-21 18:40:00|19500.3|19497.5|19490.3|19487.5|19501.3|19498.5|19489.3|19486.5|100
1729536300000|2024-10-21 18:45:00|19489.8|19487|19492.8|19490|19493.8|19491|19489.3|19486.5|56
1729536600000|2024-10-21 18:50:00|19491.8|19489|19490.8|19488|19493.8|19491|19489.3|19486.5|42
1729536900000|2024-10-21 18:55:00|19490.3|19487.5|19492.3|19489.5|19494.8|19492|19489.8|19487|76
1729537200000|2024-10-21 19:00:00|19491.8|19489|19495.8|19493|19497.3|19494.5|19491.3|19488.5|72
1729537500000|2024-10-21 19:05:00|19496.3|19493.5|19499.3|19496.5|19501.3|19498.5|19495.8|19493|43
1729537800000|2024-10-21 19:10:00|19499.8|19497|19505.8|19503|19508.8|19506|19499.3|19496.5|53
1729538100000|2024-10-21 19:15:00|19506.3|19503.5|19506.3|19503.5|19508.8|19506|19504.8|19502|27
1729538400000|2024-10-21 19:20:00|19506.8|19504|19503.3|19500.5|19506.8|19504|19500.8|19498|67
1729538700000|2024-10-21 19:25:00|19502.8|19500|19498.8|19496|19505.3|19502.5|19497.8|19495|31
1729539000000|2024-10-21 19:30:00|19498.3|19495.5|19493.8|19491|19498.8|19496|19490.8|19488|62
1729539300000|2024-10-21 19:35:00|19493.3|19490.5|19492.8|19490|19495.8|19493|19491.3|19488.5|46
1729539600000|2024-10-21 19:40:00|19493.3|19490.5|19492.8|19490|19496.3|19493.5|19492.3|19489.5|48
1729539900000|2024-10-21 19:45:00|19493.3|19490.5|19498.8|19496|19499.8|19497|19490.8|19488|301
1729540200000|2024-10-21 19:50:00|19499.3|19496.5|19500.8|19498|19502.8|19500|19496.8|19494|159
1729540500000|2024-10-21 19:55:00|19499.8|19497|19504.3|19501.5|19504.8|19502|19494.8|19492|188
1729540800000|2024-10-21 20:00:00|19507.7|19500.7|19505|19498|19507.7|19500.7|19499.4|19492.4|9
1729541100000|2024-10-21 20:05:00|19505.8|19498.8|19516.4|19509.4|19516.4|19509.4|19503.2|19496.2|0
1729541400000|2024-10-21 20:10:00|19516.3|19509.3|19527.8|19520.8|19530.4|19523.4|19516.3|19509.3|0
1729541700000|2024-10-21 20:15:00|19526.9|19519.9|19530|19523|19532.6|19525.6|19526.4|19519.4|0
1729542000000|2024-10-21 20:20:00|19529.4|19522.4|19538.2|19531.2|19541.6|19534.6|19529.4|19522.4|0
1729542300000|2024-10-21 20:25:00|19539|19532|19540.8|19533.8|19542.9|19535.9|19537.3|19530.3|0
1729542600000|2024-10-21 20:30:00|19540.5|19533.5|19542.6|19535.6|19542.9|19535.9|19537.8|19530.8|0
1729542900000|2024-10-21 20:35:00|19541.7|19534.7|19548.3|19541.3|19548.9|19541.9|19541.7|19534.7|0
1729543200000|2024-10-21 20:40:00|19548.4|19541.4|19548.8|19541.8|19549.8|19542.8|19545.4|19538.4|0
1729543500000|2024-10-21 20:45:00|19548.6|19541.6|19548.2|19541.2|19549.5|19542.5|19547|19540|0
1729543800000|2024-10-21 20:50:00|19547.4|19540.4|19541.5|19534.5|19547.4|19540.4|19540.6|19533.6|0
1729544100000|2024-10-21 20:55:00|19542.3|19535.3|19541.8|19534.8|19546.5|19539.5|19540.1|19533.1|0
1729544400000|2024-10-21 21:00:00|19541.4|19534.4|19542.2|19535.2|19543.3|19536.3|19541.4|19534.4|0
1729544700000|2024-10-21 21:05:00|19543.2|19536.2|19543.2|19536.2|19543.2|19536.2|19543.2|19536.2|0
1729545000000|2024-10-21 21:10:00|19543.1|19536.1|19543.5|19536.5|19543.6|19536.6|19543.1|19536.1|0
1729545300000|2024-10-21 21:15:00|19543|19536|19543.5|19536.5|19543.5|19536.5|19542.9|19535.9|0
1729545600000|2024-10-21 21:20:00|19543.7|19536.7|19543.6|19536.6|19543.8|19536.8|19543.2|19536.2|0
1729545900000|2024-10-21 21:25:00|19543.4|19536.4|19543.4|19536.4|19543.4|19536.4|19543.4|19536.4|0
1729546200000|2024-10-21 21:30:00|19543.5|19536.5|19543.3|19536.3|19543.5|19536.5|19543.2|19536.2|0
1729546500000|2024-10-21 21:35:00|19543.2|19536.2|19543.3|19536.3|19543.4|19536.4|19543.2|19536.2|0
1729546800000|2024-10-21 21:40:00|19543.4|19536.4|19542|19535|19543.9|19536.9|19541.9|19534.9|0
1729547100000|2024-10-21 21:45:00|19541.9|19534.9|19541.7|19534.7|19542.1|19535.1|19541.7|19534.7|0
1729547400000|2024-10-21 21:50:00|19542|19535|19542.6|19535.6|19542.6|19535.6|19541.4|19534.4|0
1729547700000|2024-10-21 21:55:00|19542.4|19535.4|19541.4|19534.4|19542.4|19535.4|19541.4|19534.4|0
1729548000000|2024-10-21 22:00:00|19544|19537|19537.6|19530.6|19544|19537|19534.8|19527.8|0
1729548300000|2024-10-21 22:05:00|19538.4|19531.4|19545|19538|19545|19538|19538.4|19531.4|0
1729548600000|2024-10-21 22:10:00|19545.4|19538.4|19542.4|19535.4|19545.8|19538.8|19540.8|19533.8|0
1729548900000|2024-10-21 22:15:00|19542.8|19535.8|19539|19532|19543.3|19536.3|19538.2|19531.2|0
1729549200000|2024-10-21 22:20:00|19539.8|19532.8|19542.3|19535.3|19543.6|19536.6|19538.2|19531.2|0
1729549500000|2024-10-21 22:25:00|19543.1|19536.1|19540.7|19533.7|19543.1|19536.1|19539|19532|0
1729549800000|2024-10-21 22:30:00|19540.2|19533.2|19540.9|19533.9|19543.4|19536.4|19539|19532|0
1729550100000|2024-10-21 22:35:00|19539.6|19532.6|19537.5|19530.5|19539.6|19532.6|19536.7|19529.7|0
1729550400000|2024-10-21 22:40:00|19539.2|19532.2|19533.9|19526.9|19539.2|19532.2|19531.4|19524.4|0
1729550700000|2024-10-21 22:45:00|19533.1|19526.1|19533.5|19526.5|19533.9|19526.9|19532.2|19525.2|0
1729551000000|2024-10-21 22:50:00|19533.1|19526.1|19533|19526|19533.9|19526.9|19532.2|19525.2|0
1729551300000|2024-10-21 22:55:00|19532.6|19525.6|19530.4|19523.4|19533|19526|19529.6|19522.6|0
1729551600000|2024-10-21 23:00:00|19530.8|19523.8|19534.6|19527.6|19534.6|19527.6|19530.4|19523.4|0
1729551900000|2024-10-21 23:05:00|19534.5|19527.5|19536.9|19529.9|19538.7|19531.7|19531.1|19524.1|0
1729552200000|2024-10-21 23:10:00|19536.5|19529.5|19533.9|19526.9|19537.8|19530.8|19532.9|19525.9|0
1729552500000|2024-10-21 23:15:00|19533.1|19526.1|19536|19529|19537.6|19530.6|19533.1|19526.1|0
1729552800000|2024-10-21 23:20:00|19536.1|19529.1|19536.7|19529.7|19539.1|19532.1|19536.1|19529.1|0
1729553100000|2024-10-21 23:25:00|19537.6|19530.6|19539.7|19532.7|19540.5|19533.5|19536.7|19529.7|0
1729553400000|2024-10-21 23:30:00|19538.9|19531.9|19539.2|19532.2|19539.7|19532.7|19538.1|19531.1|0
1729553700000|2024-10-21 23:35:00|19538.8|19531.8|19537.1|19530.1|19539.6|19532.6|19536.2|19529.2|0
1729554000000|2024-10-21 23:40:00|19536.6|19529.6|19537.8|19530.8|19537.9|19530.9|19536.2|19529.2|0
1729554300000|2024-10-21 23:45:00|19537|19530|19536.5|19529.5|19537.8|19530.8|19534|19527|0
1729554600000|2024-10-21 23:50:00|19536.3|19529.3|19535.1|19528.1|19536.3|19529.3|19533.5|19526.5|0
1729554900000|2024-10-21 23:55:00|19534.7|19527.7|19534.3|19527.3|19536|19529|19534.3|19527.3|0
1729555200000|2024-10-22 00:00:00|19533.4|19526.4|19524.2|19517.2|19533.4|19526.4|19523.4|19516.4|0
1729555500000|2024-10-22 00:05:00|19523.4|19516.4|19518.7|19511.7|19525|19518|19515.5|19508.5|0
1729555800000|2024-10-22 00:10:00|19517.9|19510.9|19550.7|19543.7|19551.5|19544.5|19515.9|19508.9|0
1729556100000|2024-10-22 00:15:00|19551.5|19544.5|19541.3|19536.3|19557.8|19552.8|19524.8|19519.8|277
1729556400000|2024-10-22 00:20:00|19542.8|19537.8|19554.3|19549.3|19557.8|19552.8|19540.3|19535.3|61
1729556700000|2024-10-22 00:25:00|19553.8|19548.8|19550.8|19545.8|19555.3|19550.3|19549.3|19544.3|48
1729557000000|2024-10-22 00:30:00|19550.3|19545.3|19553.8|19548.8|19553.8|19548.8|19548.3|19543.3|10
1729557300000|2024-10-22 00:35:00|19553.3|19548.3|19541.8|19536.8|19555.3|19550.3|19540.8|19535.8|26
1729557600000|2024-10-22 00:40:00|19542.3|19537.3|19540.8|19535.8|19549.3|19544.3|19540.8|19535.8|34
1729557900000|2024-10-22 00:45:00|19540.3|19535.3|19535.3|19530.3|19541.3|19536.3|19532.3|19527.3|39
1729558200000|2024-10-22 00:50:00|19535.8|19530.8|19533.8|19528.8|19536.8|19531.8|19533.3|19528.3|10
1729558500000|2024-10-22 00:55:00|19534.3|19529.3|19522.8|19517.8|19537.3|19532.3|19521.8|19516.8|49
1729558800000|2024-10-22 01:00:00|19523.3|19518.3|19517.3|19512.3|19527.8|19522.8|19515.8|19510.8|36
1729559100000|2024-10-22 01:05:00|19517.8|19512.8|19528.3|19523.3|19532.3|19527.3|19517.3|19512.3|27
1729559400000|2024-10-22 01:10:00|19527.8|19522.8|19510.3|19505.3|19527.8|19522.8|19508.8|19503.8|25
1729559700000|2024-10-22 01:15:00|19510.8|19505.8|19522.3|19517.3|19524.3|19519.3|19507.8|19502.8|17
1729560000000|2024-10-22 01:20:00|19522.8|19517.8|19517.8|19512.8|19522.8|19517.8|19512.3|19507.3|11
1729560300000|2024-10-22 01:25:00|19518.3|19513.3|19521.3|19516.3|19524.3|19519.3|19517.8|19512.8|4
1729560600000|2024-10-22 01:30:00|19521.8|19516.8|19532.3|19527.3|19532.3|19527.3|19518.8|19513.8|21
1729560900000|2024-10-22 01:35:00|19531.8|19526.8|19526.8|19521.8|19534.8|19529.8|19521.8|19516.8|18
1729561200000|2024-10-22 01:40:00|19526.3|19521.3|19530.8|19525.8|19533.3|19528.3|19523.3|19518.3|8
1729561500000|2024-10-22 01:45:00|19530.3|19525.3|19523.3|19518.3|19531.8|19526.8|19521.3|19516.3|35
1729561800000|2024-10-22 01:50:00|19523.8|19518.8|19533.3|19528.3|19534.3|19529.3|19523.8|19518.8|5
1729562100000|2024-10-22 01:55:00|19532.8|19527.8|19530.3|19525.3|19534.3|19529.3|19527.8|19522.8|3
1729562400000|2024-10-22 02:00:00|19529.8|19524.8|19534.3|19529.3|19539.3|19534.3|19526.3|19521.3|4
1729562700000|2024-10-22 02:05:00|19533.8|19528.8|19534.3|19529.3|19536.3|19531.3|19533.3|19528.3|8
1729563000000|2024-10-22 02:10:00|19533.8|19528.8|19536.3|19531.3|19540.3|19535.3|19532.3|19527.3|10
1729563300000|2024-10-22 02:15:00|19535.8|19530.8|19529.8|19524.8|19535.8|19530.8|19525.3|19520.3|7
1729563600000|2024-10-22 02:20:00|19530.3|19525.3|19529.3|19524.3|19534.8|19529.8|19529.3|19524.3|8
1729563900000|2024-10-22 02:25:00|19526.8|19521.8|19529.8|19524.8|19531.8|19526.8|19523.8|19518.8|9
1729564200000|2024-10-22 02:30:00|19529.3|19524.3|19529.3|19524.3|19531.3|19526.3|19527.8|19522.8|1
1729564500000|2024-10-22 02:35:00|19528.8|19523.8|19532.8|19527.8|19533.3|19528.3|19527.3|19522.3|5
1729564800000|2024-10-22 02:40:00|19531.8|19526.8|19527.8|19522.8|19534.3|19529.3|19527.8|19522.8|1
1729565100000|2024-10-22 02:45:00|19527.3|19522.3|19523.3|19518.3|19528.3|19523.3|19521.8|19516.8|7
1729565400000|2024-10-22 02:50:00|19523.8|19518.8|19516.8|19511.8|19525.3|19520.3|19516.8|19511.8|5
1729565700000|2024-10-22 02:55:00|19517.3|19512.3|19518.3|19513.3|19522.3|19517.3|19515.8|19510.8|4
1729566000000|2024-10-22 03:00:00|19517.8|19512.8|19522.8|19517.8|19524.8|19519.8|19516.3|19511.3|20
1729566300000|2024-10-22 03:05:00|19523.3|19518.3|19530.3|19525.3|19530.8|19525.8|19522.3|19517.3|0
1729566600000|2024-10-22 03:10:00|19529.8|19524.8|19528.3|19523.3|19532.3|19527.3|19526.3|19521.3|6
1729566900000|2024-10-22 03:15:00|19527.8|19522.8|19530.3|19525.3|19531.3|19526.3|19525.8|19520.8|10
1729567200000|2024-10-22 03:20:00|19529.8|19524.8|19534.3|19529.3|19534.8|19529.8|19527.8|19522.8|12
1729567500000|2024-10-22 03:25:00|19533.8|19528.8|19539.8|19534.8|19540.3|19535.3|19533.8|19528.8|6
1729567800000|2024-10-22 03:30:00|19539.3|19534.3|19542.8|19537.8|19542.8|19537.8|19536.8|19531.8|13
1729568100000|2024-10-22 03:35:00|19542.3|19537.3|19536.8|19531.8|19542.3|19537.3|19534.8|19529.8|12
1729568400000|2024-10-22 03:40:00|19536.3|19531.3|19531.8|19526.8|19542.8|19537.8|19531.3|19526.3|7
1729568700000|2024-10-22 03:45:00|19531.3|19526.3|19533.8|19528.8|19537.3|19532.3|19531.3|19526.3|9
1729569000000|2024-10-22 03:50:00|19535.8|19530.8|19534.3|19529.3|19536.3|19531.3|19533.3|19528.3|3
1729569300000|2024-10-22 03:55:00|19533.8|19528.8|19533.3|19528.3|19533.8|19528.8|19531.8|19526.8|2
1729569600000|2024-10-22 04:00:00|19535.3|19530.3|19529.3|19524.3|19537.8|19532.8|19529.3|19524.3|11
1729569900000|2024-10-22 04:05:00|19528.8|19523.8|19528.3|19523.3|19531.3|19526.3|19525.8|19520.8|1
1729570200000|2024-10-22 04:10:00|19527.8|19522.8|19537.8|19532.8|19537.8|19532.8|19526.3|19521.3|12
1729570500000|2024-10-22 04:15:00|19538.3|19533.3|19545.3|19540.3|19545.8|19540.8|19537.8|19532.8|10
1729570800000|2024-10-22 04:20:00|19545.8|19540.8|19546.3|19541.3|19548.8|19543.8|19545.8|19540.8|12
1729571100000|2024-10-22 04:25:00|19546.8|19541.8|19543.3|19538.3|19547.8|19542.8|19543.3|19538.3|4
1729571400000|2024-10-22 04:30:00|19542.8|19537.8|19543.8|19538.8|19544.3|19539.3|19539.3|19534.3|14
1729571700000|2024-10-22 04:35:00|19542.8|19537.8|19549.8|19544.8|19550.3|19545.3|19542.3|19537.3|23
1729572000000|2024-10-22 04:40:00|19549.3|19544.3|19539.3|19534.3|19550.3|19545.3|19537.8|19532.8|25
1729572300000|2024-10-22 04:45:00|19539.8|19534.8|19540.3|19535.3|19542.8|19537.8|19538.3|19533.3|12
1729572600000|2024-10-22 04:50:00|19539.8|19534.8|19534.8|19529.8|19543.8|19538.8|19534.3|19529.3|14
1729572900000|2024-10-22 04:55:00|19535.3|19530.3|19531.8|19526.8|19537.3|19532.3|19531.3|19526.3|6
1729573200000|2024-10-22 05:00:00|19531.3|19526.3|19538.8|19533.8|19539.3|19534.3|19530.8|19525.8|13
1729573500000|2024-10-22 05:05:00|19538.3|19533.3|19531.3|19526.3|19539.8|19534.8|19530.3|19525.3|13
1729573800000|2024-10-22 05:10:00|19528.3|19523.3|19530.3|19525.3|19531.8|19526.8|19522.8|19517.8|29
1729574100000|2024-10-22 05:15:00|19529.8|19524.8|19536.8|19531.8|19538.8|19533.8|19528.8|19523.8|21
1729574400000|2024-10-22 05:20:00|19537.3|19532.3|19548.3|19543.3|19552.3|19547.3|19535.3|19530.3|53
1729574700000|2024-10-22 05:25:00|19548.8|19543.8|19557.3|19552.3|19558.3|19553.3|19546.8|19541.8|21
1729575000000|2024-10-22 05:30:00|19557.8|19552.8|19550.3|19545.3|19558.3|19553.3|19544.8|19539.8|51
1729575300000|2024-10-22 05:35:00|19550.8|19545.8|19567.3|19562.3|19567.3|19562.3|19549.3|19544.3|35
1729575600000|2024-10-22 05:40:00|19567.8|19562.8|19551.8|19546.8|19572.3|19567.3|19544.3|19539.3|93
1729575900000|2024-10-22 05:45:00|19552.8|19547.8|19545.3|19540.3|19562.3|19557.3|19545.3|19540.3|112
1729576200000|2024-10-22 05:50:00|19545.8|19540.8|19550.8|19545.8|19550.8|19545.8|19535.8|19530.8|71
1729576500000|2024-10-22 05:55:00|19551.8|19546.8|19544.3|19539.3|19551.8|19546.8|19539.8|19534.8|31
1729576800000|2024-10-22 06:00:00|19543.2|19540.4|19550.2|19547.4|19555.7|19552.9|19541.7|19538.9|183
1729577100000|2024-10-22 06:05:00|19550.7|19547.9|19530.7|19527.9|19550.7|19547.9|19525.7|19522.9|244
1729577400000|2024-10-22 06:10:00|19531.2|19528.4|19526.2|19523.4|19534.2|19531.4|19523.7|19520.9|98
1729577700000|2024-10-22 06:15:00|19525.7|19522.9|19530.7|19527.9|19532.2|19529.4|19522.7|19519.9|89
1729578000000|2024-10-22 06:20:00|19531.7|19528.9|19530.7|19527.9|19532.7|19529.9|19523.7|19520.9|65
1729578300000|2024-10-22 06:25:00|19531.2|19528.4|19527.7|19524.9|19534.2|19531.4|19523.7|19520.9|123
1729578600000|2024-10-22 06:30:00|19527.2|19524.4|19536.7|19533.9|19537.2|19534.4|19521.7|19518.9|135
1729578900000|2024-10-22 06:35:00|19537.2|19534.4|19534.2|19531.4|19542.7|19539.9|19533.7|19530.9|129
1729579200000|2024-10-22 06:40:00|19533.7|19530.9|19517.2|19514.4|19536.2|19533.4|19515.2|19512.4|146
1729579500000|2024-10-22 06:45:00|19516.7|19513.9|19523.2|19520.4|19525.2|19522.4|19515.2|19512.4|114
1729579800000|2024-10-22 06:50:00|19522.7|19519.9|19534.2|19531.4|19535.2|19532.4|19522.2|19519.4|98
1729580100000|2024-10-22 06:55:00|19533.7|19530.9|19545.2|19542.4|19545.7|19542.9|19530.7|19527.9|319
1729580400000|2024-10-22 07:00:00|19544.5|19543.1|19529|19527.6|19550.5|19549.1|19510|19508.6|1504
1729580700000|2024-10-22 07:05:00|19528.5|19527.1|19539.5|19538.1|19543.5|19542.1|19525|19523.6|510
1729581000000|2024-10-22 07:10:00|19540.5|19539.1|19560.5|19559.1|19561.5|19560.1|19540.5|19539.1|588
1729581300000|2024-10-22 07:15:00|19559.5|19558.1|19554.5|19553.1|19566.5|19565.1|19548|19546.6|498
1729581600000|2024-10-22 07:20:00|19555|19553.6|19550.5|19549.1|19562|19560.6|19545|19543.6|413
1729581900000|2024-10-22 07:25:00|19553.5|19552.1|19561|19559.6|19570.5|19569.1|19553.5|19552.1|385
1729582200000|2024-10-22 07:30:00|19561.5|19560.1|19555.5|19554.1|19567.5|19566.1|19549|19547.6|397
1729582500000|2024-10-22 07:35:00|19556|19554.6|19572.5|19571.1|19573.5|19572.1|19556|19554.6|253
1729582800000|2024-10-22 07:40:00|19572|19570.6|19589.5|19588.1|19590|19588.6|19569|19567.6|325
1729583100000|2024-10-22 07:45:00|19589|19587.6|19559.5|19558.1|19589.5|19588.1|19559.5|19558.1|401
1729583400000|2024-10-22 07:50:00|19559|19557.6|19556.5|19555.1|19565|19563.6|19552.5|19551.1|195
1729583700000|2024-10-22 07:55:00|19557|19555.6|19552.5|19551.1|19560|19558.6|19545|19543.6|252
1729584000000|2024-10-22 08:00:00|19553.5|19552.1|19543|19541.6|19558.5|19557.1|19536|19534.6|297
1729584300000|2024-10-22 08:05:00|19542.5|19541.1|19559.5|19558.1|19564|19562.6|19540|19538.6|330
1729584600000|2024-10-22 08:10:00|19560|19558.6|19554.5|19553.1|19560|19558.6|19542|19540.6|189
1729584900000|2024-10-22 08:15:00|19555|19553.6|19556.5|19555.1|19559|19557.6|19544|19542.6|228
1729585200000|2024-10-22 08:20:00|19556|19554.6|19561.5|19560.1|19565|19563.6|19549.5|19548.1|215
1729585500000|2024-10-22 08:25:00|19562|19560.6|19545.5|19544.1|19564|19562.6|19542.5|19541.1|205
1729585800000|2024-10-22 08:30:00|19545|19543.6|19511.5|19510.1|19547|19545.6|19510.5|19509.1|524
1729586100000|2024-10-22 08:35:00|19512|19510.6|19528.5|19527.1|19533.5|19532.1|19510.5|19509.1|434
1729586400000|2024-10-22 08:40:00|19529|19527.6|19523.5|19522.1|19530.5|19529.1|19513.5|19512.1|206
1729586700000|2024-10-22 08:45:00|19524|19522.6|19531|19529.6|19533|19531.6|19524|19522.6|141
1729587000000|2024-10-22 08:50:00|19531.5|19530.1|19512.5|19511.1|19534|19532.6|19511.5|19510.1|155
1729587300000|2024-10-22 08:55:00|19512|19510.6|19501.5|19500.1|19513.5|19512.1|19500|19498.6|241
1729587600000|2024-10-22 09:00:00|19502|19500.6|19501.5|19500.1|19502.5|19501.1|19493|19491.6|210
1729587900000|2024-10-22 09:05:00|19502|19500.6|19507.5|19506.1|19510.5|19509.1|19499|19497.6|209
1729588200000|2024-10-22 09:10:00|19508|19506.6|19490.5|19489.1|19514.5|19513.1|19490|19488.6|272
1729588500000|2024-10-22 09:15:00|19490|19488.6|19465.5|19464.1|19491.5|19490.1|19465.5|19464.1|449
1729588800000|2024-10-22 09:20:00|19465|19463.6|19443.5|19442.1|19466.5|19465.1|19435.5|19434.1|687
1729589100000|2024-10-22 09:25:00|19443|19441.6|19428.5|19427.1|19444|19442.6|19420|19418.6|594
1729589400000|2024-10-22 09:30:00|19428|19426.6|19429.5|19428.1|19445|19443.6|19424|19422.6|511
1729589700000|2024-10-22 09:35:00|19429|19427.6|19439.5|19438.1|19450|19448.6|19429|19427.6|421
1729590000000|2024-10-22 09:40:00|19439|19437.6|19397.5|19396.1|19439.5|19438.1|19395.5|19394.1|652
1729590300000|2024-10-22 09:45:00|19403|19401.6|19407.5|19406.1|19414.5|19413.1|19395.5|19394.1|434
1729590600000|2024-10-22 09:50:00|19407|19405.6|19414.5|19413.1|19417.5|19416.1|19401|19399.6|324
1729590900000|2024-10-22 09:55:00|19415|19413.6|19426.5|19425.1|19432.5|19431.1|19415|19413.6|342
1729591200000|2024-10-22 10:00:00|19426|19424.6|19424|19422.6|19431|19429.6|19420|19418.6|181
1729591500000|2024-10-22 10:05:00|19423.5|19422.1|19411.5|19410.1|19424.5|19423.1|19409.5|19408.1|217
1729591800000|2024-10-22 10:10:00|19412|19410.6|19427.5|19426.1|19429|19427.6|19402|19400.6|257
1729592100000|2024-10-22 10:15:00|19427|19425.6|19419.5|19418.1|19427|19425.6|19408|19406.6|293
1729592400000|2024-10-22 10:20:00|19419|19417.6|19414.5|19413.1|19421|19419.6|19409|19407.6|289
1729592700000|2024-10-22 10:25:00|19414|19412.6|19405.5|19404.1|19415|19413.6|19401|19399.6|236
1729593000000|2024-10-22 10:30:00|19405|19403.6|19384.5|19383.1|19413.5|19412.1|19376.5|19375.1|1115
1729593300000|2024-10-22 10:35:00|19385|19383.6|19378.5|19377.1|19389.5|19388.1|19368.5|19367.1|379
1729593600000|2024-10-22 10:40:00|19378|19376.6|19391.5|19390.1|19392.5|19391.1|19371|19369.6|347
1729593900000|2024-10-22 10:45:00|19391|19389.6|19385.5|19384.1|19400|19398.6|19383.5|19382.1|233
1729594200000|2024-10-22 10:50:00|19385|19383.6|19374.5|19373.1|19392|19390.6|19371.5|19370.1|365
1729594500000|2024-10-22 10:55:00|19375|19373.6|19381|19379.6|19384.5|19383.1|19373.5|19372.1|137
1729594800000|2024-10-22 11:00:00|19382.5|19381.1|19388.5|19387.1|19395|19393.6|19373|19371.6|222
1729595100000|2024-10-22 11:05:00|19389|19387.6|19394.5|19393.1|19401.5|19400.1|19388|19386.6|212
1729595400000|2024-10-22 11:10:00|19394|19392.6|19399.5|19398.1|19402.5|19401.1|19387.5|19386.1|162
1729595700000|2024-10-22 11:15:00|19400|19398.6|19417.5|19416.1|19417.5|19416.1|19395|19393.6|354
1729596000000|2024-10-22 11:20:00|19418|19416.6|19424.5|19423.1|19434.5|19433.1|19418|19416.6|365
1729596300000|2024-10-22 11:25:00|19425|19423.6|19433|19431.6|19440.5|19439.1|19424.5|19423.1|278
1729596600000|2024-10-22 11:30:00|19432.5|19431.1|19445.5|19444.1|19447|19445.6|19432|19430.6|155
1729596900000|2024-10-22 11:35:00|19446|19444.6|19446|19444.6|19449.5|19448.1|19442|19440.6|263
1729597200000|2024-10-22 11:40:00|19446.5|19445.1|19443.5|19442.1|19453.5|19452.1|19443|19441.6|280
1729597500000|2024-10-22 11:45:00|19444|19442.6|19435|19433.6|19449|19447.6|19431|19429.6|300
1729597800000|2024-10-22 11:50:00|19434.5|19433.1|19439|19437.6|19439.5|19438.1|19426.5|19425.1|154
1729598100000|2024-10-22 11:55:00|19439.5|19438.1|19427|19425.6|19447|19445.6|19425|19423.6|184
1729598400000|2024-10-22 12:00:00|19427.5|19426.1|19446|19444.6|19446.5|19445.1|19427|19425.6|148
1729598700000|2024-10-22 12:05:00|19446.5|19445.1|19455|19453.6|19460|19458.6|19443.5|19442.1|213
1729599000000|2024-10-22 12:10:00|19455.5|19454.1|19436|19434.6|19458|19456.6|19435.5|19434.1|218
1729599300000|2024-10-22 12:15:00|19436.5|19435.1|19447|19445.6|19449.5|19448.1|19436.5|19435.1|150
1729599600000|2024-10-22 12:20:00|19447.5|19446.1|19447|19445.6|19451.5|19450.1|19441.5|19440.1|183
1729599900000|2024-10-22 12:25:00|19447.5|19446.1|19439|19437.6|19453|19451.6|19437|19435.6|140
1729600200000|2024-10-22 12:30:00|19439.5|19438.1|19423.5|19422.1|19444|19442.6|19420.5|19419.1|368
1729600500000|2024-10-22 12:35:00|19424.5|19423.1|19412.5|19411.1|19427|19425.6|19410|19408.6|210
1729600800000|2024-10-22 12:40:00|19413|19411.6|19408|19406.6|19421|19419.6|19406|19404.6|100
1729601100000|2024-10-22 12:45:00|19408.5|19407.1|19413|19411.6|19415|19413.6|19401|19399.6|144
1729601400000|2024-10-22 12:50:00|19413.5|19412.1|19410|19408.6|19418.5|19417.1|19408|19406.6|173
1729601700000|2024-10-22 12:55:00|19410.5|19409.1|19424|19422.6|19428|19426.6|19409|19407.6|178
1729602000000|2024-10-22 13:00:00|19424.5|19423.1|19427|19425.6|19432|19430.6|19417.5|19416.1|160
1729602300000|2024-10-22 13:05:00|19426.5|19425.1|19417|19415.6|19431.5|19430.1|19417|19415.6|160
1729602600000|2024-10-22 13:10:00|19417.5|19416.1|19434|19432.6|19437|19435.6|19416.5|19415.1|178
1729602900000|2024-10-22 13:15:00|19433.5|19432.1|19444|19442.6|19444|19442.6|19430.5|19429.1|164
1729603200000|2024-10-22 13:20:00|19443.5|19442.1|19449|19447.6|19451.5|19450.1|19443.5|19442.1|229
1729603500000|2024-10-22 13:25:00|19448.5|19447.1|19437.5|19436.1|19454|19452.6|19437|19435.6|354
1729603800000|2024-10-22 13:30:00|19437|19435.6|19464|19462.6|19464|19462.6|19436|19434.6|404
1729604100000|2024-10-22 13:35:00|19462|19460.6|19436.5|19435.1|19462|19460.6|19434|19432.6|406
1729604400000|2024-10-22 13:40:00|19436|19434.6|19433|19431.6|19451|19449.6|19430.5|19429.1|221
1729604700000|2024-10-22 13:45:00|19432.5|19431.1|19451|19449.6|19458|19456.6|19432.5|19431.1|237
1729605000000|2024-10-22 13:50:00|19451.5|19450.1|19454|19452.6|19456|19454.6|19437|19435.6|161
1729605300000|2024-10-22 13:55:00|19454.5|19453.1|19449|19447.6|19455|19453.6|19432.5|19431.1|274
1729605600000|2024-10-22 14:00:00|19448.5|19447.1|19451|19449.6|19454|19452.6|19435.5|19434.1|166
1729605900000|2024-10-22 14:05:00|19451.5|19450.1|19455|19453.6|19467|19465.6|19444|19442.6|346
1729606200000|2024-10-22 14:10:00|19455.7|19454.3|19470.7|19469.3|19470.7|19469.3|19449.7|19448.3|423
1729606500000|2024-10-22 14:15:00|19471.2|19469.8|19453.7|19452.3|19471.2|19469.8|19449.7|19448.3|306
1729606800000|2024-10-22 14:20:00|19454.2|19452.8|19457.7|19456.3|19460.7|19459.3|19449.7|19448.3|179
1729607100000|2024-10-22 14:25:00|19456.7|19455.3|19444.7|19443.3|19459.2|19457.8|19443.7|19442.3|217
1729607400000|2024-10-22 14:30:00|19445.2|19443.8|19449.7|19448.3|19458.2|19456.8|19443.2|19441.8|181
1729607700000|2024-10-22 14:35:00|19450.2|19448.8|19452.7|19451.3|19464.2|19462.8|19449.7|19448.3|151
1729608000000|2024-10-22 14:40:00|19453.2|19451.8|19435.7|19434.3|19460.7|19459.3|19435.2|19433.8|192
1729608300000|2024-10-22 14:45:00|19435.2|19433.8|19445.7|19444.3|19449.2|19447.8|19435.2|19433.8|235
1729608600000|2024-10-22 14:50:00|19446.2|19444.8|19455.7|19454.3|19456.2|19454.8|19442.2|19440.8|149
1729608900000|2024-10-22 14:55:00|19456.2|19454.8|19454.7|19453.3|19459.2|19457.8|19451.2|19449.8|105
1729609200000|2024-10-22 15:00:00|19455.2|19453.8|19444.7|19443.3|19458.2|19456.8|19443.2|19441.8|180
1729609500000|2024-10-22 15:05:00|19444.2|19442.8|19444.2|19442.8|19448.2|19446.8|19438.7|19437.3|195
1729609800000|2024-10-22 15:10:00|19443.7|19442.3|19441.7|19440.3|19447.2|19445.8|19440.2|19438.8|144
1729610100000|2024-10-22 15:15:00|19440.7|19439.3|19445.7|19444.3|19454.2|19452.8|19440.2|19438.8|254
1729610400000|2024-10-22 15:20:00|19446.2|19444.8|19439.7|19438.3|19448.7|19447.3|19438.7|19437.3|220
1729610700000|2024-10-22 15:25:00|19440.2|19438.8|19439.2|19437.8|19441.7|19440.3|19433.7|19432.3|571
1729611000000|2024-10-22 15:30:00|19439.9|19437.1|19425.4|19422.6|19442.9|19440.1|19423.4|19420.6|832
1729611300000|2024-10-22 15:35:00|19425.9|19423.1|19441.4|19438.6|19442.9|19440.1|19424.9|19422.1|419
1729611600000|2024-10-22 15:40:00|19441.9|19439.1|19445.9|19443.1|19445.9|19443.1|19438.9|19436.1|264
1729611900000|2024-10-22 15:45:00|19445.4|19442.6|19438.9|19436.1|19445.4|19442.6|19435.9|19433.1|138
1729612200000|2024-10-22 15:50:00|19439.4|19436.6|19442.4|19439.6|19444.4|19441.6|19437.9|19435.1|88
1729612500000|2024-10-22 15:55:00|19441.9|19439.1|19439.4|19436.6|19444.4|19441.6|19438.4|19435.6|113
1729612800000|2024-10-22 16:00:00|19438.9|19436.1|19431.4|19428.6|19439.4|19436.6|19420.9|19418.1|961
1729613100000|2024-10-22 16:05:00|19430.9|19428.1|19424.4|19421.6|19431.4|19428.6|19423.9|19421.1|105
1729613400000|2024-10-22 16:10:00|19423.9|19421.1|19419.9|19417.1|19425.9|19423.1|19419.4|19416.6|168
1729613700000|2024-10-22 16:15:00|19420.4|19417.6|19422.9|19420.1|19425.9|19423.1|19419.9|19417.1|102
1729614000000|2024-10-22 16:20:00|19422.4|19419.6|19422.4|19419.6|19425.9|19423.1|19421.4|19418.6|75
1729614300000|2024-10-22 16:25:00|19421.9|19419.1|19415.9|19413.1|19422.9|19420.1|19412.9|19410.1|113
1729614600000|2024-10-22 16:30:00|19416.4|19413.6|19424.4|19421.6|19424.9|19422.1|19414.9|19412.1|72
1729614900000|2024-10-22 16:35:00|19423.9|19421.1|19413.9|19411.1|19425.4|19422.6|19411.9|19409.1|80
1729615200000|2024-10-22 16:40:00|19414.4|19411.6|19411.4|19408.6|19414.4|19411.6|19408.9|19406.1|59
1729615500000|2024-10-22 16:45:00|19410.9|19408.1|19417.4|19414.6|19417.9|19415.1|19409.9|19407.1|87
1729615800000|2024-10-22 16:50:00|19416.9|19414.1|19424.4|19421.6|19425.9|19423.1|19416.4|19413.6|121
1729616100000|2024-10-22 16:55:00|19424.9|19422.1|19428.9|19426.1|19431.4|19428.6|19424.4|19421.6|59
1729616400000|2024-10-22 17:00:00|19429.4|19426.6|19430.4|19427.6|19436.4|19433.6|19428.4|19425.6|153
1729616700000|2024-10-22 17:05:00|19429.9|19427.1|19429.4|19426.6|19433.9|19431.1|19426.9|19424.1|95
1729617000000|2024-10-22 17:10:00|19429.9|19427.1|19430.4|19427.6|19432.4|19429.6|19426.9|19424.1|39
1729617300000|2024-10-22 17:15:00|19429.9|19427.1|19429.9|19427.1|19431.9|19429.1|19429.9|19427.1|29
1729617600000|2024-10-22 17:20:00|19430.4|19427.6|19428.9|19426.1|19431.9|19429.1|19428.9|19426.1|52
1729617900000|2024-10-22 17:25:00|19429.4|19426.6|19429.9|19427.1|19432.4|19429.6|19428.9|19426.1|77
1729618200000|2024-10-22 17:30:00|19429.4|19426.6|19440.4|19437.6|19440.9|19438.1|19429.4|19426.6|54
1729618500000|2024-10-22 17:35:00|19440.9|19438.1|19447.4|19444.6|19451.9|19449.1|19440.4|19437.6|214
1729618800000|2024-10-22 17:40:00|19447.9|19445.1|19455.9|19453.1|19458.4|19455.6|19447.4|19444.6|124
1729619100000|2024-10-22 17:45:00|19456.4|19453.6|19456.4|19453.6|19457.9|19455.1|19454.4|19451.6|43
1729619400000|2024-10-22 17:50:00|19456.9|19454.1|19459.9|19457.1|19462.4|19459.6|19455.9|19453.1|47
1729619700000|2024-10-22 17:55:00|19460.4|19457.6|19467.4|19464.6|19468.9|19466.1|19460.4|19457.6|86
1729620000000|2024-10-22 18:00:00|19466.9|19464.1|19478.9|19476.1|19478.9|19476.1|19465.4|19462.6|122
1729620300000|2024-10-22 18:05:00|19479.4|19476.6|19463.9|19461.1|19479.9|19477.1|19462.4|19459.6|82
1729620600000|2024-10-22 18:10:00|19463.4|19460.6|19455.4|19452.6|19466.9|19464.1|19455.4|19452.6|133
1729620900000|2024-10-22 18:15:00|19455.9|19453.1|19459.4|19456.6|19461.9|19459.1|19455.4|19452.6|48
1729621200000|2024-10-22 18:20:00|19459.9|19457.1|19461.9|19459.1|19463.4|19460.6|19458.9|19456.1|47
1729621500000|2024-10-22 18:25:00|19461.4|19458.6|19462.4|19459.6|19465.4|19462.6|19461.4|19458.6|20
1729621800000|2024-10-22 18:30:00|19462.9|19460.1|19460.4|19457.6|19463.4|19460.6|19459.4|19456.6|26
1729622100000|2024-10-22 18:35:00|19460.9|19458.1|19456.9|19454.1|19461.4|19458.6|19454.9|19452.1|39
1729622400000|2024-10-22 18:40:00|19457.4|19454.6|19455.9|19453.1|19458.4|19455.6|19453.9|19451.1|38
1729622700000|2024-10-22 18:45:00|19455.4|19452.6|19453.9|19451.1|19457.9|19455.1|19451.9|19449.1|33
1729623000000|2024-10-22 18:50:00|19454.4|19451.6|19455.9|19453.1|19455.9|19453.1|19452.9|19450.1|34
1729623300000|2024-10-22 18:55:00|19455.4|19452.6|19452.4|19449.6|19457.9|19455.1|19450.9|19448.1|37
1729623600000|2024-10-22 19:00:00|19451.9|19449.1|19456.4|19453.6|19456.9|19454.1|19449.9|19447.1|60
1729623900000|2024-10-22 19:05:00|19456.9|19454.1|19461.9|19459.1|19461.9|19459.1|19456.9|19454.1|25
1729624200000|2024-10-22 19:10:00|19462.4|19459.6|19462.9|19460.1|19465.9|19463.1|19461.4|19458.6|43
1729624500000|2024-10-22 19:15:00|19463.4|19460.6|19465.9|19463.1|19467.4|19464.6|19462.9|19460.1|30
1729624800000|2024-10-22 19:20:00|19465.4|19462.6|19463.9|19461.1|19465.9|19463.1|19462.4|19459.6|23
1729625100000|2024-10-22 19:25:00|19464.4|19461.6|19465.9|19463.1|19467.9|19465.1|19464.4|19461.6|51
1729625400000|2024-10-22 19:30:00|19466.4|19463.6|19469.9|19467.1|19470.4|19467.6|19466.4|19463.6|89
1729625700000|2024-10-22 19:35:00|19470.4|19467.6|19465.9|19463.1|19474.4|19471.6|19465.9|19463.1|92
1729626000000|2024-10-22 19:40:00|19465.4|19462.6|19470.4|19467.6|19470.4|19467.6|19463.4|19460.6|125
1729626300000|2024-10-22 19:45:00|19469.9|19467.1|19472.9|19470.1|19478.4|19475.6|19467.9|19465.1|74
1729626600000|2024-10-22 19:50:00|19473.4|19470.6|19471.4|19468.6|19475.4|19472.6|19467.4|19464.6|153
1729626900000|2024-10-22 19:55:00|19471.9|19469.1|19462.4|19459.6|19471.9|19469.1|19461.4|19458.6|125
1729627200000|2024-10-22 20:00:00|19464.5|19457.5|19464.3|19457.3|19465.3|19458.3|19452|19445|10
1729627500000|2024-10-22 20:05:00|19463.5|19456.5|19461.7|19454.7|19465.1|19458.1|19457.5|19450.5|0
1729627800000|2024-10-22 20:10:00|19460.8|19453.8|19457.5|19450.5|19461.7|19454.7|19455.1|19448.1|0
1729628100000|2024-10-22 20:15:00|19459.2|19452.2|19458.5|19451.5|19459.2|19452.2|19453.9|19446.9|0
1729628400000|2024-10-22 20:20:00|19459.3|19452.3|19445.8|19438.8|19460.2|19453.2|19442.8|19435.8|0
1729628700000|2024-10-22 20:25:00|19444.9|19437.9|19443.9|19436.9|19446.5|19439.5|19439.6|19432.6|0
1729629000000|2024-10-22 20:30:00|19443.7|19436.7|19443.3|19436.3|19445.6|19438.6|19442.8|19435.8|0
1729629300000|2024-10-22 20:35:00|19444.2|19437.2|19441.9|19434.9|19446.1|19439.1|19441.6|19434.6|0
1729629600000|2024-10-22 20:40:00|19441.2|19434.2|19436|19429|19441.2|19434.2|19433.5|19426.5|0
1729629900000|2024-10-22 20:45:00|19435.6|19428.6|19440.2|19433.2|19440.8|19433.8|19435.2|19428.2|0
1729630200000|2024-10-22 20:50:00|19440.6|19433.6|19439.9|19432.9|19440.7|19433.7|19437.3|19430.3|0
1729630500000|2024-10-22 20:55:00|19439.1|19432.1|19432.9|19425.9|19439.9|19432.9|19431.4|19424.4|0
1729630800000|2024-10-22 21:00:00|19433|19426|19434|19427|19434.1|19427.1|19432.8|19425.8|0
1729631100000|2024-10-22 21:05:00|19434.1|19427.1|19435.3|19428.3|19435.6|19428.6|19434.1|19427.1|0
1729631400000|2024-10-22 21:10:00|19435.5|19428.5|19437.1|19430.1|19437.1|19430.1|19435.5|19428.5|0
1729631700000|2024-10-22 21:15:00|19437.2|19430.2|19437.2|19430.2|19437.6|19430.6|19436.8|19429.8|0
1729632000000|2024-10-22 21:20:00|19437.1|19430.1|19438.7|19431.7|19438.9|19431.9|19437.1|19430.1|0
1729632600000|2024-10-22 21:30:00|19438.5|19431.5|19438.7|19431.7|19438.7|19431.7|19438.5|19431.5|0
1729632900000|2024-10-22 21:35:00|19438.5|19431.5|19439.1|19432.1|19439.1|19432.1|19438.5|19431.5|0
1729633200000|2024-10-22 21:40:00|19438.9|19431.9|19439.3|19432.3|19439.3|19432.3|19438.9|19431.9|0
1729633500000|2024-10-22 21:45:00|19438.9|19431.9|19438|19431|19438.9|19431.9|19438|19431|0
1729633800000|2024-10-22 21:50:00|19437.9|19430.9|19437.7|19430.7|19438|19431|19437.7|19430.7|0
1729634100000|2024-10-22 21:55:00|19437.9|19430.9|19438.9|19431.9|19439.7|19432.7|19437.9|19430.9|0
1729634400000|2024-10-22 22:00:00|19435.1|19428.1|19422.9|19415.9|19435.7|19428.7|19420.5|19413.5|0
1729634700000|2024-10-22 22:05:00|19423.8|19416.8|19428.4|19421.4|19428.8|19421.8|19423.8|19416.8|0
1729635000000|2024-10-22 22:10:00|19428.8|19421.8|19428.8|19421.8|19429.6|19422.6|19428|19421|0
1729635300000|2024-10-22 22:15:00|19428|19421|19421.6|19414.6|19428|19421|19419.8|19412.8|0
1729635600000|2024-10-22 22:20:00|19422|19415|19424.6|19417.6|19424.6|19417.6|19417.4|19410.4|0
1729635900000|2024-10-22 22:25:00|19423.7|19416.7|19427|19420|19428.8|19421.8|19423.7|19416.7|0
1729636200000|2024-10-22 22:30:00|19426.6|19419.6|19426.2|19419.2|19428|19421|19425.9|19418.9|0
1729636500000|2024-10-22 22:35:00|19426.6|19419.6|19424.7|19417.7|19428.5|19421.5|19424.7|19417.7|0
1729636800000|2024-10-22 22:40:00|19423.9|19416.9|19427.4|19420.4|19428.3|19421.3|19423.9|19416.9|0
1729637100000|2024-10-22 22:45:00|19427.8|19420.8|19429.1|19422.1|19429.9|19422.9|19427.4|19420.4|0
1729637400000|2024-10-22 22:50:00|19428.3|19421.3|19428.4|19421.4|19429.3|19422.3|19426.7|19419.7|0
1729637700000|2024-10-22 22:55:00|19427.6|19420.6|19430.5|19423.5|19430.5|19423.5|19427.6|19420.6|0
1729638000000|2024-10-22 23:00:00|19430.7|19423.7|19425|19418|19432.3|19425.3|19424.7|19417.7|0
1729638300000|2024-10-22 23:05:00|19425.8|19418.8|19428.9|19421.9|19429.1|19422.1|19425.8|19418.8|0
1729638600000|2024-10-22 23:10:00|19429.7|19422.7|19424.8|19417.8|19430.6|19423.6|19422.3|19415.3|0
1729638900000|2024-10-22 23:15:00|19424|19417|19423.2|19416.2|19426.5|19419.5|19422.4|19415.4|0
1729639200000|2024-10-22 23:20:00|19424|19417|19429.8|19422.8|19429.8|19422.8|19424|19417|0
1729639500000|2024-10-22 23:25:00|19429.4|19422.4|19433.9|19426.9|19434.6|19427.6|19429|19422|0
1729639800000|2024-10-22 23:30:00|19434.8|19427.8|19433.3|19426.3|19435.6|19428.6|19431.6|19424.6|0
1729640100000|2024-10-22 23:35:00|19434.2|19427.2|19433.4|19426.4|19434.2|19427.2|19431.7|19424.7|0
1729640400000|2024-10-22 23:40:00|19434.2|19427.2|19437.6|19430.6|19438.4|19431.4|19429.2|19422.2|0
1729640700000|2024-10-22 23:45:00|19438.4|19431.4|19438.8|19431.8|19442.6|19435.6|19438.4|19431.4|0
1729641000000|2024-10-22 23:50:00|19438.4|19431.4|19436.9|19429.9|19439.2|19432.2|19434.4|19427.4|0
1729641300000|2024-10-22 23:55:00|19436.1|19429.1|19443.7|19436.7|19445.3|19438.3|19436.1|19429.1|0
1729641600000|2024-10-23 00:00:00|19442.9|19435.9|19439.2|19432.2|19445.4|19438.4|19434.7|19427.7|0
1729641900000|2024-10-23 00:05:00|19438.4|19431.4|19435.7|19428.7|19440.5|19433.5|19430.2|19423.2|0
1729642200000|2024-10-23 00:10:00|19434.9|19427.9|19457.5|19450.5|19458.4|19451.4|19434|19427|0
1729642500000|2024-10-23 00:15:00|19457.9|19450.9|19469.3|19464.3|19474.3|19469.3|19457.9|19450.9|90
1729642800000|2024-10-23 00:20:00|19469.8|19464.8|19467.8|19462.8|19473.8|19468.8|19463.3|19458.3|20
1729643100000|2024-10-23 00:25:00|19468.3|19463.3|19471.3|19466.3|19479.8|19474.8|19467.8|19462.8|12
1729643400000|2024-10-23 00:30:00|19470.8|19465.8|19463.3|19458.3|19470.8|19465.8|19459.8|19454.8|19
1729643700000|2024-10-23 00:35:00|19463.8|19458.8|19454.8|19449.8|19469.3|19464.3|19453.8|19448.8|22
1729644000000|2024-10-23 00:40:00|19454.3|19449.3|19443.8|19438.8|19454.8|19449.8|19439.8|19434.8|10
1729644300000|2024-10-23 00:45:00|19443.3|19438.3|19445.8|19440.8|19445.8|19440.8|19438.8|19433.8|10
1729644600000|2024-10-23 00:50:00|19446.3|19441.3|19431.8|19426.8|19447.3|19442.3|19429.8|19424.8|14
1729644900000|2024-10-23 00:55:00|19432.3|19427.3|19427.8|19422.8|19433.3|19428.3|19421.3|19416.3|28
1729645200000|2024-10-23 01:00:00|19427.3|19422.3|19430.8|19425.8|19432.3|19427.3|19421.8|19416.8|8
1729645500000|2024-10-23 01:05:00|19431.3|19426.3|19431.8|19426.8|19435.3|19430.3|19427.8|19422.8|20
1729645800000|2024-10-23 01:10:00|19431.3|19426.3|19433.8|19428.8|19434.8|19429.8|19430.3|19425.3|10
1729646100000|2024-10-23 01:15:00|19434.3|19429.3|19436.8|19431.8|19438.8|19433.8|19432.8|19427.8|15
1729646400000|2024-10-23 01:20:00|19437.3|19432.3|19434.3|19429.3|19440.3|19435.3|19433.3|19428.3|1
1729646700000|2024-10-23 01:25:00|19433.8|19428.8|19430.3|19425.3|19434.3|19429.3|19429.3|19424.3|1
1729647000000|2024-10-23 01:30:00|19429.8|19424.8|19432.8|19427.8|19433.3|19428.3|19427.8|19422.8|8
1729647300000|2024-10-23 01:35:00|19432.3|19427.3|19442.3|19437.3|19444.3|19439.3|19432.3|19427.3|15
1729647600000|2024-10-23 01:40:00|19444.3|19439.3|19440.8|19435.8|19448.8|19443.8|19439.8|19434.8|9
1729647900000|2024-10-23 01:45:00|19440.3|19435.3|19445.3|19440.3|19449.8|19444.8|19440.3|19435.3|12
1729648200000|2024-10-23 01:50:00|19444.8|19439.8|19441.3|19436.3|19446.3|19441.3|19440.3|19435.3|5
1729648500000|2024-10-23 01:55:00|19440.8|19435.8|19441.8|19436.8|19442.8|19437.8|19440.3|19435.3|3
1729648800000|2024-10-23 02:00:00|19441.3|19436.3|19443.8|19438.8|19448.8|19443.8|19441.3|19436.3|16
1729649100000|2024-10-23 02:05:00|19443.3|19438.3|19448.8|19443.8|19449.3|19444.3|19439.3|19434.3|0
1729649400000|2024-10-23 02:10:00|19448.3|19443.3|19450.8|19445.8|19456.3|19451.3|19446.3|19441.3|10
1729649700000|2024-10-23 02:15:00|19451.3|19446.3|19455.8|19450.8|19456.3|19451.3|19450.8|19445.8|4
1729650000000|2024-10-23 02:20:00|19455.3|19450.3|19459.8|19454.8|19459.8|19454.8|19454.8|19449.8|8
1729650300000|2024-10-23 02:25:00|19460.3|19455.3|19454.8|19449.8|19461.8|19456.8|19454.8|19449.8|11
1729650600000|2024-10-23 02:30:00|19454.3|19449.3|19457.8|19452.8|19458.3|19453.3|19452.8|19447.8|3
1729650900000|2024-10-23 02:35:00|19460.3|19455.3|19462.3|19457.3|19464.3|19459.3|19458.3|19453.3|7
1729651200000|2024-10-23 02:40:00|19462.8|19457.8|19463.3|19458.3|19464.3|19459.3|19459.8|19454.8|3
1729651500000|2024-10-23 02:45:00|19462.8|19457.8|19460.8|19455.8|19463.3|19458.3|19458.8|19453.8|1
1729651800000|2024-10-23 02:50:00|19460.3|19455.3|19458.3|19453.3|19463.8|19458.8|19458.3|19453.3|1
1729652100000|2024-10-23 02:55:00|19458.8|19453.8|19458.8|19453.8|19460.8|19455.8|19456.8|19451.8|0
1729652400000|2024-10-23 03:00:00|19459.3|19454.3|19467.3|19462.3|19468.3|19463.3|19458.8|19453.8|12
1729652700000|2024-10-23 03:05:00|19466.3|19461.3|19465.3|19460.3|19467.8|19462.8|19464.8|19459.8|7
1729653000000|2024-10-23 03:10:00|19464.8|19459.8|19459.8|19454.8|19464.8|19459.8|19459.8|19454.8|8
1729653300000|2024-10-23 03:15:00|19460.3|19455.3|19458.8|19453.8|19463.3|19458.3|19458.3|19453.3|7
1729653600000|2024-10-23 03:20:00|19458.3|19453.3|19455.8|19450.8|19458.8|19453.8|19454.8|19449.8|3
1729653900000|2024-10-23 03:25:00|19455.3|19450.3|19454.8|19449.8|19456.3|19451.3|19454.8|19449.8|0
1729654200000|2024-10-23 03:30:00|19454.3|19449.3|19442.8|19437.8|19454.3|19449.3|19442.8|19437.8|7
1729654500000|2024-10-23 03:35:00|19443.3|19438.3|19447.3|19442.3|19448.8|19443.8|19439.3|19434.3|7
1729654800000|2024-10-23 03:40:00|19447.8|19442.8|19448.8|19443.8|19449.3|19444.3|19443.8|19438.8|7
1729655100000|2024-10-23 03:45:00|19449.3|19444.3|19450.3|19445.3|19450.8|19445.8|19445.8|19440.8|3
1729655400000|2024-10-23 03:50:00|19449.8|19444.8|19451.3|19446.3|19451.8|19446.8|19448.8|19443.8|0
1729655700000|2024-10-23 03:55:00|19450.8|19445.8|19450.8|19445.8|19454.8|19449.8|19450.3|19445.3|1
1729656000000|2024-10-23 04:00:00|19451.3|19446.3|19449.8|19444.8|19457.3|19452.3|19447.3|19442.3|15
1729656300000|2024-10-23 04:05:00|19449.3|19444.3|19445.8|19440.8|19450.3|19445.3|19443.3|19438.3|13
1729656600000|2024-10-23 04:10:00|19445.3|19440.3|19447.8|19442.8|19447.8|19442.8|19444.8|19439.8|4
1729656900000|2024-10-23 04:15:00|19447.3|19442.3|19455.3|19450.3|19455.3|19450.3|19445.8|19440.8|4
1729657200000|2024-10-23 04:20:00|19454.8|19449.8|19458.3|19453.3|19458.3|19453.3|19451.8|19446.8|17
1729657500000|2024-10-23 04:25:00|19458.8|19453.8|19461.3|19456.3|19461.8|19456.8|19455.3|19450.3|1
1729657800000|2024-10-23 04:30:00|19460.8|19455.8|19460.8|19455.8|19463.8|19458.8|19456.8|19451.8|11
1729658100000|2024-10-23 04:35:00|19460.3|19455.3|19461.3|19456.3|19461.8|19456.8|19458.8|19453.8|5
1729658400000|2024-10-23 04:40:00|19461.8|19456.8|19464.3|19459.3|19465.8|19460.8|19461.3|19456.3|1
1729658700000|2024-10-23 04:45:00|19464.8|19459.8|19464.3|19459.3|19468.3|19463.3|19462.3|19457.3|12
1729659000000|2024-10-23 04:50:00|19464.8|19459.8|19461.3|19456.3|19464.8|19459.8|19456.8|19451.8|5
1729659300000|2024-10-23 04:55:00|19461.8|19456.8|19462.3|19457.3|19463.8|19458.8|19461.8|19456.8|3
1729659600000|2024-10-23 05:00:00|19462.8|19457.8|19463.3|19458.3|19463.8|19458.8|19461.3|19456.3|0
1729659900000|2024-10-23 05:05:00|19463.8|19458.8|19463.8|19458.8|19468.3|19463.3|19460.8|19455.8|28
1729660200000|2024-10-23 05:10:00|19464.3|19459.3|19462.3|19457.3|19466.8|19461.8|19458.3|19453.3|18
1729660500000|2024-10-23 05:15:00|19462.8|19457.8|19466.8|19461.8|19467.8|19462.8|19462.3|19457.3|26
1729660800000|2024-10-23 05:20:00|19466.3|19461.3|19469.8|19464.8|19472.8|19467.8|19464.8|19459.8|29
1729661100000|2024-10-23 05:25:00|19470.3|19465.3|19466.8|19461.8|19472.3|19467.3|19464.3|19459.3|17
1729661400000|2024-10-23 05:30:00|19467.3|19462.3|19468.8|19463.8|19473.8|19468.8|19465.8|19460.8|23
1729661700000|2024-10-23 05:35:00|19468.3|19463.3|19470.3|19465.3|19475.3|19470.3|19468.3|19463.3|14
1729662000000|2024-10-23 05:40:00|19469.8|19464.8|19473.8|19468.8|19474.3|19469.3|19468.3|19463.3|9
1729662300000|2024-10-23 05:45:00|19474.3|19469.3|19469.3|19464.3|19474.3|19469.3|19467.3|19462.3|9
1729662600000|2024-10-23 05:50:00|19468.8|19463.8|19466.8|19461.8|19469.3|19464.3|19463.8|19458.8|16
1729662900000|2024-10-23 05:55:00|19469.8|19464.8|19468.3|19463.3|19472.3|19467.3|19467.8|19462.8|19
1729663200000|2024-10-23 06:00:00|19467.2|19464.4|19441.2|19438.4|19472.7|19469.9|19440.2|19437.4|233
1729663500000|2024-10-23 06:05:00|19446.7|19443.9|19451.7|19448.9|19455.2|19452.4|19444.2|19441.4|125
1729663800000|2024-10-23 06:10:00|19452.2|19449.4|19447.2|19444.4|19455.2|19452.4|19443.7|19440.9|38
1729664100000|2024-10-23 06:15:00|19447.7|19444.9|19447.2|19444.4|19452.7|19449.9|19441.7|19438.9|62
1729664400000|2024-10-23 06:20:00|19446.2|19443.4|19439.2|19436.4|19446.2|19443.4|19437.7|19434.9|72
1729664700000|2024-10-23 06:25:00|19438.2|19435.4|19436.2|19433.4|19439.2|19436.4|19431.7|19428.9|86
1729665000000|2024-10-23 06:30:00|19435.7|19432.9|19418.2|19415.4|19436.2|19433.4|19413.7|19410.9|135
1729665300000|2024-10-23 06:35:00|19418.7|19415.9|19421.2|19418.4|19421.7|19418.9|19414.2|19411.4|134
1729665600000|2024-10-23 06:40:00|19420.7|19417.9|19422.2|19419.4|19426.2|19423.4|19419.2|19416.4|124
1729665900000|2024-10-23 06:45:00|19421.7|19418.9|19418.2|19415.4|19422.2|19419.4|19417.2|19414.4|158
1729666200000|2024-10-23 06:50:00|19418.7|19415.9|19413.2|19410.4|19419.2|19416.4|19409.7|19406.9|147
1729666500000|2024-10-23 06:55:00|19412.7|19409.9|19404.7|19401.9|19413.2|19410.4|19399.7|19396.9|363
1729666800000|2024-10-23 07:00:00|19404|19402.6|19419.5|19418.1|19428|19426.6|19374.5|19373.1|1344
1729667100000|2024-10-23 07:05:00|19417.5|19416.1|19426.5|19425.1|19437|19435.6|19417.5|19416.1|454
1729667400000|2024-10-23 07:10:00|19427|19425.6|19437|19435.6|19437|19435.6|19415.5|19414.1|418
1729667700000|2024-10-23 07:15:00|19436.5|19435.1|19447.5|19446.1|19450|19448.6|19428.5|19427.1|363
1729668000000|2024-10-23 07:20:00|19448|19446.6|19441.5|19440.1|19455.5|19454.1|19441|19439.6|370
1729668300000|2024-10-23 07:25:00|19442|19440.6|19437.5|19436.1|19449.5|19448.1|19426.5|19425.1|467
1729668600000|2024-10-23 07:30:00|19442.5|19441.1|19429.5|19428.1|19450|19448.6|19426.5|19425.1|326
1729668900000|2024-10-23 07:35:00|19430|19428.6|19437.5|19436.1|19439|19437.6|19422.5|19421.1|250
1729669200000|2024-10-23 07:40:00|19437.1|19435.7|19419.1|19417.7|19441.1|19439.7|19418.1|19416.7|166
1729669500000|2024-10-23 07:45:00|19418.6|19417.2|19411.6|19410.2|19423.6|19422.2|19404.6|19403.2|372
1729669800000|2024-10-23 07:50:00|19410.1|19408.7|19402.6|19401.2|19412.1|19410.7|19398.1|19396.7|224
1729670100000|2024-10-23 07:55:00|19402.1|19400.7|19397.1|19395.7|19402.6|19401.2|19392.6|19391.2|196
1729670400000|2024-10-23 08:00:00|19394.1|19392.7|19407.1|19405.7|19408.1|19406.7|19393.1|19391.7|295
1729670700000|2024-10-23 08:05:00|19406.6|19405.2|19420.1|19418.7|19423.1|19421.7|19405.1|19403.7|321
1729671000000|2024-10-23 08:10:00|19419.6|19418.2|19409.1|19407.7|19419.6|19418.2|19405.6|19404.2|177
1729671300000|2024-10-23 08:15:00|19409.6|19408.2|19416.1|19414.7|19421.6|19420.2|19408.6|19407.2|230
1729671600000|2024-10-23 08:20:00|19415.6|19414.2|19401.1|19399.7|19416.1|19414.7|19400.1|19398.7|130
1729671900000|2024-10-23 08:25:00|19400.6|19399.2|19408.1|19406.7|19414.1|19412.7|19398.6|19397.2|179
1729672200000|2024-10-23 08:30:00|19407.6|19406.2|19404.1|19402.7|19410.6|19409.2|19401.1|19399.7|143
1729672500000|2024-10-23 08:35:00|19404.6|19403.2|19404.1|19402.7|19412.6|19411.2|19401.1|19399.7|181
1729672800000|2024-10-23 08:40:00|19405.1|19403.7|19383.1|19381.7|19407.1|19405.7|19381.6|19380.2|298
1729673100000|2024-10-23 08:45:00|19384.1|19382.7|19387.1|19385.7|19392.6|19391.2|19382.6|19381.2|265
1729673400000|2024-10-23 08:50:00|19386.6|19385.2|19389.1|19387.7|19393.6|19392.2|19384.1|19382.7|214
1729673700000|2024-10-23 08:55:00|19388.6|19387.2|19389.1|19387.7|19393.1|19391.7|19382.6|19381.2|217
1729674000000|2024-10-23 09:00:00|19388.6|19387.2|19404.6|19403.2|19406.1|19404.7|19388.1|19386.7|263
1729674300000|2024-10-23 09:05:00|19404.1|19402.7|19423.1|19421.7|19423.1|19421.7|19401.6|19400.2|284
1729674600000|2024-10-23 09:10:00|19422.6|19421.2|19429.6|19428.2|19436.1|19434.7|19419.1|19417.7|293
1729674900000|2024-10-23 09:15:00|19429.1|19427.7|19438.1|19436.7|19439.6|19438.2|19426.1|19424.7|321
1729675200000|2024-10-23 09:20:00|19438.6|19437.2|19427.1|19425.7|19440.6|19439.2|19426.1|19424.7|301
1729675500000|2024-10-23 09:25:00|19426.6|19425.2|19436.6|19435.2|19437.1|19435.7|19426.1|19424.7|152
1729675800000|2024-10-23 09:30:00|19436.1|19434.7|19435.6|19434.2|19440.6|19439.2|19431.1|19429.7|176
1729676100000|2024-10-23 09:35:00|19436.1|19434.7|19427.6|19426.2|19437.6|19436.2|19424.1|19422.7|148
1729676400000|2024-10-23 09:40:00|19428.1|19426.7|19421.6|19420.2|19428.1|19426.7|19416.1|19414.7|194
1729676700000|2024-10-23 09:45:00|19421.1|19419.7|19427.1|19425.7|19428.6|19427.2|19417.6|19416.2|102
1729677000000|2024-10-23 09:50:00|19428.1|19426.7|19434.1|19432.7|19438.6|19437.2|19428.1|19426.7|146
1729677300000|2024-10-23 09:55:00|19434.6|19433.2|19431.1|19429.7|19444.1|19442.7|19429.6|19428.2|116
1729677600000|2024-10-23 10:00:00|19430.6|19429.2|19422.1|19420.7|19437.1|19435.7|19414.1|19412.7|285
1729677900000|2024-10-23 10:05:00|19421.6|19420.2|19414.1|19412.7|19424.1|19422.7|19414.1|19412.7|138
1729678200000|2024-10-23 10:10:00|19413.6|19412.2|19409.6|19408.2|19424.1|19422.7|19407.6|19406.2|148
1729678500000|2024-10-23 10:15:00|19409.1|19407.7|19400.1|19398.7|19413.1|19411.7|19399.6|19398.2|122
1729678800000|2024-10-23 10:20:00|19399.6|19398.2|19401.6|19400.2|19404.1|19402.7|19395.1|19393.7|109
1729679100000|2024-10-23 10:25:00|19402.1|19400.7|19384.6|19383.2|19402.6|19401.2|19383.1|19381.7|120
1729679400000|2024-10-23 10:30:00|19384.1|19382.7|19362.6|19361.2|19384.1|19382.7|19362.1|19360.7|276
1729679700000|2024-10-23 10:35:00|19362.1|19360.7|19374.6|19373.2|19376.1|19374.7|19361.6|19360.2|268
1729680000000|2024-10-23 10:40:00|19374.1|19372.7|19347.1|19345.7|19376.1|19374.7|19346.6|19345.2|396
1729680300000|2024-10-23 10:45:00|19346.6|19345.2|19347.1|19345.7|19349.6|19348.2|19340.6|19339.2|281
1729680600000|2024-10-23 10:50:00|19346.6|19345.2|19332.6|19331.2|19350.1|19348.7|19327.6|19326.2|340
1729680900000|2024-10-23 10:55:00|19332.1|19330.7|19341.6|19340.2|19350.1|19348.7|19326.1|19324.7|407
1729681200000|2024-10-23 11:00:00|19342.1|19340.7|19352.1|19350.7|19354.1|19352.7|19338.6|19337.2|271
1729681500000|2024-10-23 11:05:00|19351.6|19350.2|19369.1|19367.7|19369.6|19368.2|19346.6|19345.2|193
1729681800000|2024-10-23 11:10:00|19368.6|19367.2|19386.1|19384.7|19386.1|19384.7|19365.1|19363.7|175
1729682100000|2024-10-23 11:15:00|19385.6|19384.2|19397.6|19396.2|19397.6|19396.2|19381.1|19379.7|305
1729682400000|2024-10-23 11:20:00|19398.1|19396.7|19382.1|19380.7|19400.1|19398.7|19381.6|19380.2|221
1729682700000|2024-10-23 11:25:00|19382.6|19381.2|19377.1|19375.7|19383.1|19381.7|19367.6|19366.2|306
1729683000000|2024-10-23 11:30:00|19376.6|19375.2|19381.1|19379.7|19381.1|19379.7|19366.1|19364.7|114
1729683300000|2024-10-23 11:35:00|19380.6|19379.2|19384.6|19383.2|19389.6|19388.2|19377.1|19375.7|112
1729683600000|2024-10-23 11:40:00|19385.1|19383.7|19382.6|19381.2|19389.6|19388.2|19380.1|19378.7|90
1729683900000|2024-10-23 11:45:00|19383.1|19381.7|19399.1|19397.7|19402.1|19400.7|19382.6|19381.2|157
1729684200000|2024-10-23 11:50:00|19398.6|19397.2|19402.1|19400.7|19409.1|19407.7|19397.1|19395.7|238
1729684500000|2024-10-23 11:55:00|19401.6|19400.2|19400.1|19398.7|19408.1|19406.7|19396.6|19395.2|178
1729684800000|2024-10-23 12:00:00|19400.6|19399.2|19387.8|19386.4|19401.1|19399.7|19387.3|19385.9|196
1729685100000|2024-10-23 12:05:00|19388.3|19386.9|19384.3|19382.9|19398.3|19396.9|19377.3|19375.9|469
1729685400000|2024-10-23 12:10:00|19384.8|19383.4|19393.8|19392.4|19394.8|19393.4|19378.8|19377.4|104
1729685700000|2024-10-23 12:15:00|19394.3|19392.9|19399.8|19398.4|19405.3|19403.9|19390.3|19388.9|125
1729686000000|2024-10-23 12:20:00|19399.3|19397.9|19391.3|19389.9|19400.3|19398.9|19387.3|19385.9|96
1729686300000|2024-10-23 12:25:00|19392.3|19390.9|19403.3|19401.9|19403.3|19401.9|19392.3|19390.9|100
1729686600000|2024-10-23 12:30:00|19403.8|19402.4|19380.3|19378.9|19404.8|19403.4|19380.3|19378.9|108
1729686900000|2024-10-23 12:35:00|19380.8|19379.4|19384.8|19383.4|19389.8|19388.4|19373.8|19372.4|126
1729687200000|2024-10-23 12:40:00|19385.3|19383.9|19384.8|19383.4|19388.3|19386.9|19373.3|19371.9|84
1729687500000|2024-10-23 12:45:00|19385.3|19383.9|19381.3|19379.9|19393.3|19391.9|19380.3|19378.9|108
1729687800000|2024-10-23 12:50:00|19381.8|19380.4|19358.3|19356.9|19381.8|19380.4|19358.3|19356.9|135
1729688100000|2024-10-23 12:55:00|19357.8|19356.4|19367.3|19365.9|19368.3|19366.9|19351.3|19349.9|159
1729688400000|2024-10-23 13:00:00|19367.8|19366.4|19367.3|19365.9|19379.3|19377.9|19357.3|19355.9|202
1729688700000|2024-10-23 13:05:00|19367.8|19366.4|19372.3|19370.9|19372.3|19370.9|19362.3|19360.9|118
1729689000000|2024-10-23 13:10:00|19372.8|19371.4|19386.3|19384.9|19387.8|19386.4|19367.3|19365.9|194
1729689300000|2024-10-23 13:15:00|19386.8|19385.4|19393.3|19391.9|19393.8|19392.4|19378.3|19376.9|146
1729689600000|2024-10-23 13:20:00|19392.8|19391.4|19395.3|19393.9|19397.3|19395.9|19384.3|19382.9|176
1729689900000|2024-10-23 13:25:00|19395.8|19394.4|19392.3|19390.9|19401.8|19400.4|19384.3|19382.9|230
1729690200000|2024-10-23 13:30:00|19391.8|19390.4|19401.3|19399.9|19405.3|19403.9|19380.3|19378.9|263
1729690500000|2024-10-23 13:35:00|19403.3|19401.9|19405.3|19403.9|19412.3|19410.9|19394.8|19393.4|206
1729690800000|2024-10-23 13:40:00|19405.8|19404.4|19425.3|19423.9|19426.8|19425.4|19402.3|19400.9|256
1729691100000|2024-10-23 13:45:00|19424.8|19423.4|19439.3|19437.9|19441.3|19439.9|19423.3|19421.9|357
1729691400000|2024-10-23 13:50:00|19438.8|19437.4|19435.3|19433.9|19444.8|19443.4|19421.3|19419.9|411
1729691700000|2024-10-23 13:55:00|19434.3|19432.9|19426.3|19424.9|19437.3|19435.9|19425.3|19423.9|217
1729692000000|2024-10-23 14:00:00|19425.3|19423.9|19430.3|19428.9|19439.3|19437.9|19422.3|19420.9|261
1729692300000|2024-10-23 14:05:00|19429.8|19428.4|19433.3|19431.9|19439.3|19437.9|19412.3|19410.9|429
1729692600000|2024-10-23 14:10:00|19433.7|19432.3|19417.2|19415.8|19433.7|19432.3|19413.2|19411.8|208
1729692900000|2024-10-23 14:15:00|19416.7|19415.3|19411.2|19409.8|19422.7|19421.3|19409.7|19408.3|134
1729693200000|2024-10-23 14:20:00|19413.2|19411.8|19421.7|19420.3|19421.7|19420.3|19403.7|19402.3|311
1729693500000|2024-10-23 14:25:00|19422.2|19420.8|19443.7|19442.3|19445.2|19443.8|19418.7|19417.3|189
1729693800000|2024-10-23 14:30:00|19444.2|19442.8|19457.2|19455.8|19459.2|19457.8|19440.7|19439.3|284
1729694100000|2024-10-23 14:35:00|19457.7|19456.3|19447.7|19446.3|19457.7|19456.3|19444.7|19443.3|244
1729694400000|2024-10-23 14:40:00|19448.2|19446.8|19458.2|19456.8|19458.2|19456.8|19448.2|19446.8|185
1729694700000|2024-10-23 14:45:00|19459.2|19457.8|19460.7|19459.3|19467.2|19465.8|19457.2|19455.8|263
1729695000000|2024-10-23 14:50:00|19461.2|19459.8|19446.2|19444.8|19465.2|19463.8|19442.7|19441.3|282
1729695300000|2024-10-23 14:55:00|19446.7|19445.3|19447.7|19446.3|19452.2|19450.8|19442.7|19441.3|191
1729695600000|2024-10-23 15:00:00|19447.2|19445.8|19447.7|19446.3|19454.2|19452.8|19442.2|19440.8|202
1729695900000|2024-10-23 15:05:00|19448.2|19446.8|19433.7|19432.3|19448.2|19446.8|19427.7|19426.3|329
1729696200000|2024-10-23 15:10:00|19434.2|19432.8|19390.7|19389.3|19434.2|19432.8|19387.7|19386.3|577
1729696500000|2024-10-23 15:15:00|19390.2|19388.8|19389.7|19388.3|19397.2|19395.8|19384.7|19383.3|326
1729696800000|2024-10-23 15:20:00|19389.2|19387.8|19392.2|19390.8|19401.2|19399.8|19386.2|19384.8|303
1729697100000|2024-10-23 15:25:00|19391.7|19390.3|19386.2|19384.8|19396.7|19395.3|19381.7|19380.3|510
1729697400000|2024-10-23 15:30:00|19386.9|19384.1|19379.9|19377.1|19389.4|19386.6|19373.9|19371.1|530
1729697700000|2024-10-23 15:35:00|19378.9|19376.1|19399.4|19396.6|19399.9|19397.1|19375.4|19372.6|434
1729698000000|2024-10-23 15:40:00|19398.9|19396.1|19403.4|19400.6|19404.4|19401.6|19394.4|19391.6|196
1729698300000|2024-10-23 15:45:00|19402.9|19400.1|19408.4|19405.6|19411.4|19408.6|19402.4|19399.6|214
1729698600000|2024-10-23 15:50:00|19408.9|19406.1|19411.4|19408.6|19414.9|19412.1|19408.9|19406.1|165
1729698900000|2024-10-23 15:55:00|19410.9|19408.1|19417.4|19414.6|19417.4|19414.6|19406.4|19403.6|321
1729699200000|2024-10-23 16:00:00|19416.9|19414.1|19408.4|19405.6|19418.9|19416.1|19404.4|19401.6|126
1729699500000|2024-10-23 16:05:00|19408.9|19406.1|19403.9|19401.1|19410.9|19408.1|19401.4|19398.6|122
1729699800000|2024-10-23 16:10:00|19403.4|19400.6|19400.9|19398.1|19407.4|19404.6|19400.4|19397.6|47
1729700100000|2024-10-23 16:15:00|19400.4|19397.6|19402.4|19399.6|19406.4|19403.6|19399.9|19397.1|66
1729700400000|2024-10-23 16:20:00|19401.9|19399.1|19393.4|19390.6|19404.9|19402.1|19392.4|19389.6|81
1729700700000|2024-10-23 16:25:00|19392.9|19390.1|19387.4|19384.6|19394.9|19392.1|19384.9|19382.1|160
1729701000000|2024-10-23 16:30:00|19386.9|19384.1|19386.4|19383.6|19388.4|19385.6|19373.4|19370.6|198
1729701300000|2024-10-23 16:35:00|19387.4|19384.6|19390.4|19387.6|19394.4|19391.6|19387.4|19384.6|180
1729701600000|2024-10-23 16:40:00|19389.9|19387.1|19394.4|19391.6|19397.4|19394.6|19389.4|19386.6|87
1729701900000|2024-10-23 16:45:00|19394.9|19392.1|19403.4|19400.6|19403.9|19401.1|19394.9|19392.1|96
1729702200000|2024-10-23 16:50:00|19403.9|19401.1|19391.4|19388.6|19406.4|19403.6|19386.4|19383.6|78
1729702500000|2024-10-23 16:55:00|19390.9|19388.1|19386.4|19383.6|19393.4|19390.6|19382.9|19380.1|87
1729702800000|2024-10-23 17:00:00|19385.9|19383.1|19375.4|19372.6|19387.4|19384.6|19372.4|19369.6|116
1729703100000|2024-10-23 17:05:00|19375.9|19373.1|19370.4|19367.6|19378.9|19376.1|19366.4|19363.6|177
1729703400000|2024-10-23 17:10:00|19369.9|19367.1|19356.4|19353.6|19372.4|19369.6|19353.9|19351.1|181
1729703700000|2024-10-23 17:15:00|19356.9|19354.1|19358.4|19355.6|19360.9|19358.1|19353.9|19351.1|72
1729704000000|2024-10-23 17:20:00|19357.9|19355.1|19351.4|19348.6|19362.4|19359.6|19350.9|19348.1|140
1729704300000|2024-10-23 17:25:00|19351.9|19349.1|19362.4|19359.6|19362.4|19359.6|19351.4|19348.6|175
1729704600000|2024-10-23 17:30:00|19361.9|19359.1|19349.4|19346.6|19361.9|19359.1|19347.4|19344.6|123
1729704900000|2024-10-23 17:35:00|19347.4|19344.6|19343.4|19340.6|19350.9|19348.1|19342.9|19340.1|205
1729705200000|2024-10-23 17:40:00|19343.9|19341.1|19347.4|19344.6|19349.4|19346.6|19342.4|19339.6|88
1729705500000|2024-10-23 17:45:00|19346.9|19344.1|19355.9|19353.1|19358.4|19355.6|19344.9|19342.1|136
1729705800000|2024-10-23 17:50:00|19355.4|19352.6|19344.4|19341.6|19356.4|19353.6|19343.9|19341.1|88
1729706100000|2024-10-23 17:55:00|19344.9|19342.1|19343.4|19340.6|19347.4|19344.6|19341.9|19339.1|52
1729706400000|2024-10-23 18:00:00|19342.9|19340.1|19326.4|19323.6|19342.9|19340.1|19324.4|19321.6|195
1729706700000|2024-10-23 18:05:00|19325.9|19323.1|19329.4|19326.6|19329.4|19326.6|19316.9|19314.1|196
1729707000000|2024-10-23 18:10:00|19329.9|19327.1|19314.4|19311.6|19329.9|19327.1|19313.4|19310.6|227
1729707300000|2024-10-23 18:15:00|19313.9|19311.1|19304.4|19301.6|19314.4|19311.6|19301.9|19299.1|116
1729707600000|2024-10-23 18:20:00|19304.9|19302.1|19316.9|19314.1|19322.4|19319.6|19304.4|19301.6|160
1729707900000|2024-10-23 18:25:00|19316.4|19313.6|19319.4|19316.6|19326.9|19324.1|19316.4|19313.6|107
1729708200000|2024-10-23 18:30:00|19318.9|19316.1|19341.4|19338.6|19341.4|19338.6|19317.4|19314.6|174
1729708500000|2024-10-23 18:35:00|19340.9|19338.1|19345.9|19343.1|19347.9|19345.1|19339.4|19336.6|160
1729708800000|2024-10-23 18:40:00|19345.4|19342.6|19350.4|19347.6|19353.4|19350.6|19343.9|19341.1|96
1729709100000|2024-10-23 18:45:00|19350.9|19348.1|19357.4|19354.6|19361.4|19358.6|19350.4|19347.6|299
1729709400000|2024-10-23 18:50:00|19357.9|19355.1|19351.9|19349.1|19359.4|19356.6|19349.4|19346.6|51
1729709700000|2024-10-23 18:55:00|19352.4|19349.6|19358.4|19355.6|19358.4|19355.6|19348.9|19346.1|42
1729710000000|2024-10-23 19:00:00|19357.9|19355.1|19353.4|19350.6|19358.4|19355.6|19351.9|19349.1|54
1729710300000|2024-10-23 19:05:00|19352.9|19350.1|19328.4|19325.6|19353.4|19350.6|19324.9|19322.1|880
1729710600000|2024-10-23 19:10:00|19328.9|19326.1|19336.4|19333.6|19338.4|19335.6|19328.9|19326.1|170
1729710900000|2024-10-23 19:15:00|19335.9|19333.1|19344.9|19342.1|19345.4|19342.6|19335.4|19332.6|87
1729711200000|2024-10-23 19:20:00|19344.4|19341.6|19341.4|19338.6|19347.9|19345.1|19340.4|19337.6|67
1729711500000|2024-10-23 19:25:00|19340.9|19338.1|19345.4|19342.6|19349.4|19346.6|19337.9|19335.1|75
1729711800000|2024-10-23 19:30:00|19345.9|19343.1|19346.4|19343.6|19348.4|19345.6|19338.9|19336.1|104
1729712100000|2024-10-23 19:35:00|19346.9|19344.1|19348.4|19345.6|19350.4|19347.6|19345.9|19343.1|103
1729712400000|2024-10-23 19:40:00|19348.9|19346.1|19351.4|19348.6|19351.9|19349.1|19344.9|19342.1|36
1729712700000|2024-10-23 19:45:00|19351.9|19349.1|19345.4|19342.6|19352.4|19349.6|19343.4|19340.6|122
1729713000000|2024-10-23 19:50:00|19345.9|19343.1|19340.9|19338.1|19350.4|19347.6|19338.9|19336.1|152
1729713300000|2024-10-23 19:55:00|19340.4|19337.6|19341.4|19338.6|19346.4|19343.6|19338.9|19336.1|192
1729713600000|2024-10-23 20:00:00|19340.9|19338.1|19351.2|19344.2|19356.2|19349.2|19335.4|19328.4|35
1729713900000|2024-10-23 20:05:00|19350.5|19343.5|19344|19337|19353.6|19346.6|19343.8|19336.8|0
1729714200000|2024-10-23 20:10:00|19344.3|19337.3|19352.5|19345.5|19353.2|19346.2|19340|19333|0
1729714500000|2024-10-23 20:15:00|19352.5|19345.5|19361.8|19354.8|19361.8|19354.8|19352.5|19345.5|0
1729714800000|2024-10-23 20:20:00|19362.5|19355.5|19361.8|19354.8|19363.2|19356.2|19357.2|19350.2|0
1729715100000|2024-10-23 20:25:00|19361.5|19354.5|19363.8|19356.8|19364.5|19357.5|19359.8|19352.8|0
1729715400000|2024-10-23 20:30:00|19364.5|19357.5|19362.5|19355.5|19364.5|19357.5|19361.2|19354.2|0
1729715700000|2024-10-23 20:35:00|19361.8|19354.8|19362.5|19355.5|19365.2|19358.2|19361.8|19354.8|0
1729716000000|2024-10-23 20:40:00|19362.1|19355.1|19359.2|19352.2|19363.2|19356.2|19357.8|19350.8|0
1729716300000|2024-10-23 20:45:00|19362.4|19355.4|19362.4|19355.4|19363.1|19356.1|19358.9|19351.9|0
1729716600000|2024-10-23 20:50:00|19361.7|19354.7|19362.7|19355.7|19365.2|19358.2|19361.1|19354.1|0
1729716900000|2024-10-23 20:55:00|19362.8|19355.8|19358|19351|19363|19356|19352.9|19345.9|0
1729717200000|2024-10-23 21:00:00|19354.7|19347.7|19354.2|19347.2|19354.8|19347.8|19353.5|19346.5|0
1729717500000|2024-10-23 21:05:00|19354.1|19347.1|19354.8|19347.8|19355.8|19348.8|19353.7|19346.7|0
1729717800000|2024-10-23 21:10:00|19354.5|19347.5|19354.6|19347.6|19354.9|19347.9|19353.5|19346.5|0
1729718100000|2024-10-23 21:15:00|19354.5|19347.5|19355.8|19348.8|19355.8|19348.8|19354.5|19347.5|0
1729718400000|2024-10-23 21:20:00|19355.9|19348.9|19360.3|19353.3|19360.3|19353.3|19355.9|19348.9|0
1729718700000|2024-10-23 21:25:00|19358.5|19351.5|19361.3|19354.3|19361.9|19354.9|19358|19351|0
1729719000000|2024-10-23 21:30:00|19361.5|19354.5|19359.2|19352.2|19361.5|19354.5|19359.2|19352.2|0
1729719300000|2024-10-23 21:35:00|19358.8|19351.8|19359.6|19352.6|19359.6|19352.6|19358.2|19351.2|0
1729719600000|2024-10-23 21:40:00|19359.9|19352.9|19360|19353|19360|19353|19359.6|19352.6|0
1729719900000|2024-10-23 21:45:00|19361.5|19354.5|19360.1|19353.1|19362|19355|19359.8|19352.8|0
1729720200000|2024-10-23 21:50:00|19360|19353|19360.1|19353.1|19360.1|19353.1|19359.2|19352.2|0
1729720500000|2024-10-23 21:55:00|19360.2|19353.2|19360.5|19353.5|19362.7|19355.7|19360.1|19353.1|0
1729720800000|2024-10-23 22:00:00|19362.2|19355.2|19364.7|19357.7|19369.3|19362.3|19362.2|19355.2|0
1729721100000|2024-10-23 22:05:00|19364.4|19357.4|19363|19356|19365.1|19358.1|19361.7|19354.7|0
1729721400000|2024-10-23 22:10:00|19363.7|19356.7|19365.8|19358.8|19366.5|19359.5|19363.7|19356.7|0
1729721700000|2024-10-23 22:15:00|19358.8|19351.8|19357.8|19350.8|19358.9|19351.9|19352.5|19345.5|0
1729722000000|2024-10-23 22:20:00|19358.1|19351.1|19364.4|19357.4|19364.4|19357.4|19357.1|19350.1|0
1729722300000|2024-10-23 22:25:00|19365.1|19358.1|19363.8|19356.8|19365.1|19358.1|19363.8|19356.8|0
1729722600000|2024-10-23 22:30:00|19370.3|19363.3|19364.5|19357.5|19370.3|19363.3|19360.3|19353.3|0
1729722900000|2024-10-23 22:35:00|19363.9|19356.9|19361.3|19354.3|19365.2|19358.2|19361|19354|0
1729723200000|2024-10-23 22:40:00|19361.6|19354.6|19362.8|19355.8|19365|19358|19361|19354|0
1729723500000|2024-10-23 22:45:00|19362.1|19355.1|19363.5|19356.5|19364.2|19357.2|19362.1|19355.1|0
1729723800000|2024-10-23 22:50:00|19364.2|19357.2|19362.8|19355.8|19364.8|19357.8|19361.5|19354.5|0
1729724100000|2024-10-23 22:55:00|19362.5|19355.5|19364.9|19357.9|19365.5|19358.5|19362.2|19355.2|0
1729724400000|2024-10-23 23:00:00|19364.3|19357.3|19362.9|19355.9|19364.9|19357.9|19362.3|19355.3|0
1729724700000|2024-10-23 23:05:00|19363.5|19356.5|19363.5|19356.5|19364.2|19357.2|19361.9|19354.9|0
1729725000000|2024-10-23 23:10:00|19363.2|19356.2|19362.6|19355.6|19363.9|19356.9|19362.6|19355.6|0
1729725300000|2024-10-23 23:15:00|19361.9|19354.9|19356.4|19349.4|19363.2|19356.2|19356.4|19349.4|0
1729725600000|2024-10-23 23:20:00|19355.7|19348.7|19354.4|19347.4|19356.4|19349.4|19354|19347|0
1729725900000|2024-10-23 23:25:00|19353.7|19346.7|19354.8|19347.8|19355.2|19348.2|19350.1|19343.1|0
1729726200000|2024-10-23 23:30:00|19349.8|19342.8|19355.8|19348.8|19355.8|19348.8|19349.8|19342.8|0
1729726500000|2024-10-23 23:35:00|19355.4|19348.4|19357.1|19350.1|19358.4|19351.4|19354.4|19347.4|0
1729726800000|2024-10-23 23:40:00|19356.4|19349.4|19357.1|19350.1|19359.1|19352.1|19356.4|19349.4|0
1729727100000|2024-10-23 23:45:00|19362|19355|19361.3|19354.3|19362.7|19355.7|19360|19353|0
1729727400000|2024-10-23 23:50:00|19361|19354|19361.3|19354.3|19362.6|19355.6|19360.6|19353.6|0
1729727700000|2024-10-23 23:55:00|19360.6|19353.6|19361|19354|19363.3|19356.3|19360.6|19353.6|0
1729728000000|2024-10-24 00:00:00|19360.7|19353.7|19357.7|19350.7|19361.7|19354.7|19357|19350|0
1729728300000|2024-10-24 00:05:00|19358|19351|19357.3|19350.3|19360.4|19353.4|19355.3|19348.3|0
1729728600000|2024-10-24 00:10:00|19357|19350|19351.7|19344.7|19357.3|19350.3|19350|19343|0
1729728900000|2024-10-24 00:15:00|19351|19344|19341.1|19336.1|19351|19344|19333.6|19328.6|42
1729729200000|2024-10-24 00:20:00|19343.1|19338.1|19357.1|19352.1|19357.6|19352.6|19341.6|19336.6|28
1729729500000|2024-10-24 00:25:00|19356.6|19351.6|19356.6|19351.6|19362.6|19357.6|19355.6|19350.6|14
1729729800000|2024-10-24 00:30:00|19356.1|19351.1|19361.6|19356.6|19362.6|19357.6|19354.6|19349.6|22
1729730100000|2024-10-24 00:35:00|19362.1|19357.1|19378.1|19373.1|19378.6|19373.6|19362.1|19357.1|30
1729730400000|2024-10-24 00:40:00|19379.6|19374.6|19379.6|19374.6|19389.6|19384.6|19377.6|19372.6|37
1729730700000|2024-10-24 00:45:00|19379.1|19374.1|19384.6|19379.6|19388.6|19383.6|19378.1|19373.1|7
1729731000000|2024-10-24 00:50:00|19384.1|19379.1|19389.6|19384.6|19391.6|19386.6|19379.1|19374.1|14
1729731300000|2024-10-24 00:55:00|19389.1|19384.1|19399.1|19394.1|19399.6|19394.6|19387.6|19382.6|19
1729731600000|2024-10-24 01:00:00|19398.6|19393.6|19389.6|19384.6|19398.6|19393.6|19383.6|19378.6|11
1729731900000|2024-10-24 01:05:00|19390.1|19385.1|19389.1|19384.1|19393.6|19388.6|19386.1|19381.1|3
1729732200000|2024-10-24 01:10:00|19389.6|19384.6|19388.6|19383.6|19391.6|19386.6|19386.1|19381.1|2
1729732500000|2024-10-24 01:15:00|19389.6|19384.6|19388.6|19383.6|19392.6|19387.6|19386.1|19381.1|8
1729732800000|2024-10-24 01:20:00|19389.1|19384.1|19390.6|19385.6|19392.6|19387.6|19383.6|19378.6|16
1729733100000|2024-10-24 01:25:00|19392.1|19387.1|19398.1|19393.1|19402.1|19397.1|19391.6|19386.6|36
1729733400000|2024-10-24 01:30:00|19397.6|19392.6|19404.1|19399.1|19407.1|19402.1|19397.1|19392.1|14
1729733700000|2024-10-24 01:35:00|19404.6|19399.6|19399.6|19394.6|19407.1|19402.1|19399.6|19394.6|7
1729734000000|2024-10-24 01:40:00|19400.1|19395.1|19391.6|19386.6|19401.6|19396.6|19391.1|19386.1|1
1729734300000|2024-10-24 01:45:00|19391.1|19386.1|19390.1|19385.1|19392.1|19387.1|19390.1|19385.1|0
1729734600000|2024-10-24 01:50:00|19390.6|19385.6|19398.6|19393.6|19399.6|19394.6|19390.6|19385.6|6
1729734900000|2024-10-24 01:55:00|19398.1|19393.1|19392.1|19387.1|19398.6|19393.6|19389.6|19384.6|9
1729735200000|2024-10-24 02:00:00|19391.1|19386.1|19381.6|19376.6|19391.6|19386.6|19379.1|19374.1|10
1729735500000|2024-10-24 02:05:00|19382.1|19377.1|19387.6|19382.6|19390.6|19385.6|19379.6|19374.6|11
1729735800000|2024-10-24 02:10:00|19387.1|19382.1|19395.6|19390.6|19396.6|19391.6|19386.6|19381.6|3
1729736100000|2024-10-24 02:15:00|19395.1|19390.1|19400.1|19395.1|19402.1|19397.1|19391.1|19386.1|10
1729736400000|2024-10-24 02:20:00|19400.6|19395.6|19403.1|19398.1|19404.1|19399.1|19398.6|19393.6|3
1729736700000|2024-10-24 02:25:00|19403.6|19398.6|19400.6|19395.6|19405.1|19400.1|19400.6|19395.6|9
1729737000000|2024-10-24 02:30:00|19400.1|19395.1|19402.1|19397.1|19403.6|19398.6|19398.6|19393.6|6
1729737300000|2024-10-24 02:35:00|19401.6|19396.6|19398.6|19393.6|19404.6|19399.6|19398.6|19393.6|5
1729737600000|2024-10-24 02:40:00|19399.1|19394.1|19393.6|19388.6|19399.1|19394.1|19391.1|19386.1|13
1729737900000|2024-10-24 02:45:00|19394.1|19389.1|19398.6|19393.6|19399.1|19394.1|19393.1|19388.1|6
1729738200000|2024-10-24 02:50:00|19399.1|19394.1|19402.1|19397.1|19406.1|19401.1|19398.6|19393.6|9
1729738500000|2024-10-24 02:55:00|19401.6|19396.6|19398.6|19393.6|19402.1|19397.1|19398.1|19393.1|2
1729738800000|2024-10-24 03:00:00|19399.1|19394.1|19400.6|19395.6|19402.1|19397.1|19397.6|19392.6|3
1729739100000|2024-10-24 03:05:00|19401.1|19396.1|19397.1|19392.1|19401.1|19396.1|19397.1|19392.1|1
1729739400000|2024-10-24 03:10:00|19397.6|19392.6|19395.6|19390.6|19399.1|19394.1|19395.1|19390.1|5
1729739700000|2024-10-24 03:15:00|19396.1|19391.1|19399.6|19394.6|19402.1|19397.1|19394.6|19389.6|7
1729740000000|2024-10-24 03:20:00|19400.1|19395.1|19402.6|19397.6|19404.1|19399.1|19399.6|19394.6|8
1729740300000|2024-10-24 03:25:00|19403.1|19398.1|19401.6|19396.6|19403.6|19398.6|19400.1|19395.1|8
1729740600000|2024-10-24 03:30:00|19402.1|19397.1|19398.6|19393.6|19402.6|19397.6|19398.1|19393.1|3
1729740900000|2024-10-24 03:35:00|19398.1|19393.1|19396.6|19391.6|19401.1|19396.1|19395.1|19390.1|6
1729741200000|2024-10-24 03:40:00|19397.1|19392.1|19396.6|19391.6|19401.1|19396.1|19396.1|19391.1|5
1729741500000|2024-10-24 03:45:00|19396.1|19391.1|19394.6|19389.6|19400.6|19395.6|19394.1|19389.1|15
1729741800000|2024-10-24 03:50:00|19394.1|19389.1|19387.1|19382.1|19394.1|19389.1|19387.1|19382.1|3
1729742100000|2024-10-24 03:55:00|19386.6|19381.6|19381.6|19376.6|19386.6|19381.6|19381.1|19376.1|10
1729742400000|2024-10-24 04:00:00|19382.1|19377.1|19376.1|19371.1|19382.1|19377.1|19375.1|19370.1|13
1729742700000|2024-10-24 04:05:00|19377.6|19372.6|19381.1|19376.1|19381.6|19376.6|19377.6|19372.6|11
1729743000000|2024-10-24 04:10:00|19381.6|19376.6|19377.6|19372.6|19384.1|19379.1|19372.6|19367.6|23
1729743300000|2024-10-24 04:15:00|19378.1|19373.1|19379.6|19374.6|19381.1|19376.1|19376.1|19371.1|2
1729743600000|2024-10-24 04:20:00|19379.1|19374.1|19379.6|19374.6|19379.6|19374.6|19379.1|19374.1|0
1729743900000|2024-10-24 04:25:00|19379.1|19374.1|19381.6|19376.6|19383.6|19378.6|19378.6|19373.6|9
1729744200000|2024-10-24 04:30:00|19381.1|19376.1|19374.1|19369.1|19381.1|19376.1|19373.6|19368.6|3
1729744500000|2024-10-24 04:35:00|19374.6|19369.6|19371.1|19366.1|19374.6|19369.6|19369.6|19364.6|3
1729744800000|2024-10-24 04:40:00|19371.6|19366.6|19368.6|19363.6|19372.6|19367.6|19367.6|19362.6|15
1729745100000|2024-10-24 04:45:00|19368.1|19363.1|19368.1|19363.1|19368.1|19363.1|19361.1|19356.1|18
1729745400000|2024-10-24 04:50:00|19364.1|19359.1|19366.1|19361.1|19367.1|19362.1|19359.1|19354.1|25
1729745700000|2024-10-24 04:55:00|19366.6|19361.6|19373.1|19368.1|19375.6|19370.6|19366.6|19361.6|13
1729746000000|2024-10-24 05:00:00|19373.6|19368.6|19362.6|19357.6|19373.6|19368.6|19361.6|19356.6|9
1729746300000|2024-10-24 05:05:00|19363.1|19358.1|19365.1|19360.1|19367.6|19362.6|19362.6|19357.6|5
1729746600000|2024-10-24 05:10:00|19364.6|19359.6|19364.1|19359.1|19365.6|19360.6|19360.1|19355.1|12
1729746900000|2024-10-24 05:15:00|19364.6|19359.6|19366.1|19361.1|19373.1|19368.1|19364.6|19359.6|29
1729747200000|2024-10-24 05:20:00|19366.6|19361.6|19367.6|19362.6|19372.1|19367.1|19366.6|19361.6|7
1729747500000|2024-10-24 05:25:00|19368.6|19363.6|19355.6|19350.6|19368.6|19363.6|19355.1|19350.1|16
1729747800000|2024-10-24 05:30:00|19356.1|19351.1|19364.1|19359.1|19367.1|19362.1|19355.6|19350.6|22
1729748100000|2024-10-24 05:35:00|19363.6|19358.6|19366.1|19361.1|19368.6|19363.6|19360.1|19355.1|13
1729748400000|2024-10-24 05:40:00|19366.6|19361.6|19360.1|19355.1|19368.1|19363.1|19357.6|19352.6|9
1729748700000|2024-10-24 05:45:00|19360.6|19355.6|19365.1|19360.1|19365.1|19360.1|19357.6|19352.6|15
1729749000000|2024-10-24 05:50:00|19364.6|19359.6|19367.1|19362.1|19369.6|19364.6|19363.1|19358.1|45
1729749300000|2024-10-24 05:55:00|19366.6|19361.6|19362.1|19357.1|19371.1|19366.1|19361.1|19356.1|23
1729749600000|2024-10-24 06:00:00|19361|19358.2|19415.5|19412.7|19417|19414.2|19361|19358.2|237
1729749900000|2024-10-24 06:05:00|19416|19413.2|19404.5|19401.7|19418|19415.2|19395.5|19392.7|213
1729750200000|2024-10-24 06:10:00|19404|19401.2|19395.5|19392.7|19412|19409.2|19395|19392.2|85
1729750500000|2024-10-24 06:15:00|19396|19393.2|19409|19406.2|19409|19406.2|19393|19390.2|103
1729750800000|2024-10-24 06:20:00|19409.5|19406.7|19413.5|19410.7|19416.5|19413.7|19407|19404.2|56
1729751100000|2024-10-24 06:25:00|19414|19411.2|19423|19420.2|19425.5|19422.7|19414|19411.2|107
1729751400000|2024-10-24 06:30:00|19422.5|19419.7|19431.5|19428.7|19432.5|19429.7|19420.5|19417.7|165
1729751700000|2024-10-24 06:35:00|19431|19428.2|19431|19428.2|19440|19437.2|19430.5|19427.7|136
1729752000000|2024-10-24 06:40:00|19430.5|19427.7|19423|19420.2|19430.5|19427.7|19420|19417.2|64
1729752300000|2024-10-24 06:45:00|19423.5|19420.7|19421|19418.2|19426|19423.2|19417.5|19414.7|116
1729752600000|2024-10-24 06:50:00|19420.5|19417.7|19418|19415.2|19426|19423.2|19418|19415.2|90
1729752900000|2024-10-24 06:55:00|19417.5|19414.7|19403|19400.2|19417.5|19414.7|19403|19400.2|262
1729753200000|2024-10-24 07:00:00|19402.3|19400.9|19429.3|19427.9|19432.3|19430.9|19402.3|19400.9|698
1729753500000|2024-10-24 07:05:00|19429.8|19428.4|19436.3|19434.9|19442.3|19440.9|19419.3|19417.9|325
1729753800000|2024-10-24 07:10:00|19436.8|19435.4|19464.8|19463.4|19467.8|19466.4|19433.8|19432.4|453
1729754100000|2024-10-24 07:15:00|19465.3|19463.9|19471.8|19470.4|19477.8|19476.4|19454.8|19453.4|675
1729754400000|2024-10-24 07:20:00|19471.3|19469.9|19468.3|19466.9|19475.3|19473.9|19455.3|19453.9|407
1729754700000|2024-10-24 07:25:00|19468.8|19467.4|19461.8|19460.4|19474.3|19472.9|19456.8|19455.4|227
1729755000000|2024-10-24 07:30:00|19473.3|19471.9|19488.3|19486.9|19489.3|19487.9|19471.8|19470.4|573
1729755300000|2024-10-24 07:35:00|19487.8|19486.4|19475.3|19473.9|19488.3|19486.9|19470.3|19468.9|298
1729755600000|2024-10-24 07:40:00|19473.8|19472.4|19478.3|19476.9|19487.3|19485.9|19472.3|19470.9|116
1729755900000|2024-10-24 07:45:00|19483.8|19482.4|19492.3|19490.9|19496.3|19494.9|19483.8|19482.4|402
1729756200000|2024-10-24 07:50:00|19492.8|19491.4|19495.3|19493.9|19505.3|19503.9|19492.3|19490.9|264
1729756500000|2024-10-24 07:55:00|19495.8|19494.4|19498.3|19496.9|19502.8|19501.4|19494.3|19492.9|187
1729756800000|2024-10-24 08:00:00|19497.8|19496.4|19482.3|19480.9|19504.3|19502.9|19482.3|19480.9|267
1729757100000|2024-10-24 08:05:00|19482.8|19481.4|19489.3|19487.9|19490.3|19488.9|19474.3|19472.9|266
1729757400000|2024-10-24 08:10:00|19488.8|19487.4|19501.3|19499.9|19504.8|19503.4|19484.8|19483.4|339
1729757700000|2024-10-24 08:15:00|19501.8|19500.4|19521.3|19519.9|19524.3|19522.9|19499.8|19498.4|367
1729758000000|2024-10-24 08:20:00|19521.8|19520.4|19530.3|19528.9|19532.3|19530.9|19518.8|19517.4|581
1729758300000|2024-10-24 08:25:00|19529.8|19528.4|19531.8|19530.4|19533.8|19532.4|19520.3|19518.9|297
1729758600000|2024-10-24 08:30:00|19532.3|19530.9|19542.3|19540.9|19550.8|19549.4|19531.8|19530.4|373
1729758900000|2024-10-24 08:35:00|19542.8|19541.4|19536.8|19535.4|19548.8|19547.4|19536.8|19535.4|257
1729759200000|2024-10-24 08:40:00|19535.8|19534.4|19523.3|19521.9|19537.8|19536.4|19519.3|19517.9|376
1729759500000|2024-10-24 08:45:00|19523.8|19522.4|19511.8|19510.4|19527.8|19526.4|19508.8|19507.4|361
1729759800000|2024-10-24 08:50:00|19511.3|19509.9|19500.3|19498.9|19512.3|19510.9|19495.3|19493.9|256
1729760100000|2024-10-24 08:55:00|19500.8|19499.4|19498.8|19497.4|19503.8|19502.4|19495.3|19493.9|197
1729760400000|2024-10-24 09:00:00|19497.8|19496.4|19485.3|19483.9|19501.3|19499.9|19481.8|19480.4|251
1729760700000|2024-10-24 09:05:00|19485.8|19484.4|19503.8|19502.4|19505.8|19504.4|19484.8|19483.4|202
1729761000000|2024-10-24 09:10:00|19504.3|19502.9|19497.3|19495.9|19507.3|19505.9|19489.3|19487.9|217
1729761300000|2024-10-24 09:15:00|19497.8|19496.4|19509.8|19508.4|19512.3|19510.9|19494.8|19493.4|162
1729761600000|2024-10-24 09:20:00|19510.3|19508.9|19514.3|19512.9|19515.3|19513.9|19499.3|19497.9|182
1729761900000|2024-10-24 09:25:00|19514.8|19513.4|19504.3|19502.9|19516.3|19514.9|19502.3|19500.9|295
1729762200000|2024-10-24 09:30:00|19503.8|19502.4|19502.3|19500.9|19506.3|19504.9|19494.8|19493.4|92
1729762500000|2024-10-24 09:35:00|19502.8|19501.4|19493.3|19491.9|19504.3|19502.9|19493.3|19491.9|101
1729762800000|2024-10-24 09:40:00|19493.8|19492.4|19486.8|19485.4|19495.3|19493.9|19486.8|19485.4|139
1729763100000|2024-10-24 09:45:00|19486.3|19484.9|19467.3|19465.9|19486.8|19485.4|19466.8|19465.4|209
1729763400000|2024-10-24 09:50:00|19467.8|19466.4|19478.3|19476.9|19485.3|19483.9|19461.8|19460.4|274
1729763700000|2024-10-24 09:55:00|19479.3|19477.9|19488.3|19486.9|19488.3|19486.9|19471.8|19470.4|140
1729764000000|2024-10-24 10:00:00|19487.8|19486.4|19484.8|19483.4|19489.3|19487.9|19469.8|19468.4|331
1729764300000|2024-10-24 10:05:00|19484.3|19482.9|19484.3|19482.9|19493.8|19492.4|19481.3|19479.9|132
1729764600000|2024-10-24 10:10:00|19484.8|19483.4|19477.3|19475.9|19485.3|19483.9|19471.3|19469.9|61
1729764900000|2024-10-24 10:15:00|19476.3|19474.9|19483.3|19481.9|19483.3|19481.9|19473.3|19471.9|114
1729765200000|2024-10-24 10:20:00|19482.8|19481.4|19494.3|19492.9|19495.3|19493.9|19480.3|19478.9|131
1729765500000|2024-10-24 10:25:00|19493.8|19492.4|19493.8|19492.4|19499.3|19497.9|19490.8|19489.4|148
1729765800000|2024-10-24 10:30:00|19494.8|19493.4|19498.3|19496.9|19501.3|19499.9|19491.3|19489.9|91
1729766100000|2024-10-24 10:35:00|19497.8|19496.4|19506.3|19504.9|19506.8|19505.4|19497.8|19496.4|118
1729766400000|2024-10-24 10:40:00|19506.8|19505.4|19501.8|19500.4|19507.3|19505.9|19500.8|19499.4|106
1729766700000|2024-10-24 10:45:00|19503.8|19502.4|19503.3|19501.9|19506.3|19504.9|19499.8|19498.4|84
1729767000000|2024-10-24 10:50:00|19502.8|19501.4|19502.8|19501.4|19509.3|19507.9|19499.3|19497.9|113
1729767300000|2024-10-24 10:55:00|19502.3|19500.9|19500.3|19498.9|19504.8|19503.4|19496.8|19495.4|143
1729767600000|2024-10-24 11:00:00|19499.8|19498.4|19510.3|19508.9|19510.8|19509.4|19499.3|19497.9|123
1729767900000|2024-10-24 11:05:00|19510.8|19509.4|19519.8|19518.4|19521.3|19519.9|19508.8|19507.4|67
1729768200000|2024-10-24 11:10:00|19520.3|19518.9|19520.3|19518.9|19525.8|19524.4|19518.3|19516.9|153
1729768500000|2024-10-24 11:15:00|19519.8|19518.4|19517.3|19515.9|19523.3|19521.9|19514.8|19513.4|50
1729768800000|2024-10-24 11:20:00|19517.8|19516.4|19523.3|19521.9|19524.3|19522.9|19516.3|19514.9|66
1729769100000|2024-10-24 11:25:00|19522.8|19521.4|19521.3|19519.9|19525.3|19523.9|19518.3|19516.9|53
1729769400000|2024-10-24 11:30:00|19520.8|19519.4|19521|19519.6|19525|19523.6|19520|19518.6|118
1729769700000|2024-10-24 11:35:00|19520|19518.6|19526|19524.6|19528|19526.6|19519.5|19518.1|113
1729770000000|2024-10-24 11:40:00|19526.5|19525.1|19528|19526.6|19530|19528.6|19523|19521.6|111
1729770300000|2024-10-24 11:45:00|19528.5|19527.1|19539|19537.6|19540.5|19539.1|19528.5|19527.1|136
1729770600000|2024-10-24 11:50:00|19538.5|19537.1|19545|19543.6|19547.5|19546.1|19537|19535.6|162
1729770900000|2024-10-24 11:55:00|19544.5|19543.1|19542|19540.6|19552|19550.6|19540|19538.6|251
1729771200000|2024-10-24 12:00:00|19541.5|19540.1|19520|19518.6|19542|19540.6|19520|19518.6|305
1729771500000|2024-10-24 12:05:00|19519.5|19518.1|19518|19516.6|19527|19525.6|19512|19510.6|128
1729771800000|2024-10-24 12:10:00|19517.5|19516.1|19527|19525.6|19527.5|19526.1|19517|19515.6|91
1729772100000|2024-10-24 12:15:00|19527.5|19526.1|19517|19515.6|19530.5|19529.1|19514.5|19513.1|134
1729772400000|2024-10-24 12:20:00|19517.5|19516.1|19528|19526.6|19531|19529.6|19517.5|19516.1|129
1729772700000|2024-10-24 12:25:00|19527.5|19526.1|19515.5|19514.1|19531|19529.6|19515.5|19514.1|117
1729773000000|2024-10-24 12:30:00|19515|19513.6|19516|19514.6|19528|19526.6|19513.5|19512.1|210
1729773300000|2024-10-24 12:35:00|19515.5|19514.1|19512|19510.6|19524|19522.6|19512|19510.6|112
1729773600000|2024-10-24 12:40:00|19511.5|19510.1|19498.5|19497.1|19511.5|19510.1|19498.5|19497.1|204
1729773900000|2024-10-24 12:45:00|19499|19497.6|19495|19493.6|19504|19502.6|19488|19486.6|714
1729774200000|2024-10-24 12:50:00|19496|19494.6|19499|19497.6|19503|19501.6|19490|19488.6|122
1729774500000|2024-10-24 12:55:00|19498.5|19497.1|19520|19518.6|19521.5|19520.1|19498|19496.6|255
1729774800000|2024-10-24 13:00:00|19521|19519.6|19518.5|19517.1|19525.5|19524.1|19513.5|19512.1|143
1729775100000|2024-10-24 13:05:00|19519|19517.6|19538|19536.6|19538.5|19537.1|19518.5|19517.1|194
1729775400000|2024-10-24 13:10:00|19538.5|19537.1|19551|19549.6|19553.5|19552.1|19538|19536.6|277
1729775700000|2024-10-24 13:15:00|19551.5|19550.1|19556|19554.6|19557|19555.6|19545.5|19544.1|273
1729776000000|2024-10-24 13:20:00|19555.5|19554.1|19538|19536.6|19559.5|19558.1|19537.5|19536.1|263
1729776300000|2024-10-24 13:25:00|19537.5|19536.1|19535|19533.6|19540|19538.6|19532|19530.6|268
1729776600000|2024-10-24 13:30:00|19537|19535.6|19527|19525.6|19538|19536.6|19520|19518.6|381
1729776900000|2024-10-24 13:35:00|19530|19528.6|19537.5|19536.1|19537.5|19536.1|19515|19513.6|188
1729777200000|2024-10-24 13:40:00|19539|19537.6|19522.5|19521.1|19542|19540.6|19520|19518.6|275
1729777500000|2024-10-24 13:45:00|19520.5|19519.1|19510|19508.6|19522.5|19521.1|19502|19500.6|297
1729777800000|2024-10-24 13:50:00|19510.5|19509.1|19535|19533.6|19536|19534.6|19499.5|19498.1|195
1729778100000|2024-10-24 13:55:00|19534|19532.6|19526.5|19525.1|19544|19542.6|19522.5|19521.1|248
1729778400000|2024-10-24 14:00:00|19528|19526.6|19522|19520.6|19531|19529.6|19517|19515.6|213
1729778700000|2024-10-24 14:05:00|19522.5|19521.1|19504|19502.6|19522.5|19521.1|19504|19502.6|171
1729779000000|2024-10-24 14:10:00|19503.9|19502.5|19496.9|19495.5|19506.9|19505.5|19491.4|19490|230
1729779300000|2024-10-24 14:15:00|19496.4|19495|19491.9|19490.5|19501.9|19500.5|19484.9|19483.5|184
1729779600000|2024-10-24 14:20:00|19491.4|19490|19501.9|19500.5|19501.9|19500.5|19480.9|19479.5|192
1729779900000|2024-10-24 14:25:00|19501.4|19500|19489.9|19488.5|19503.4|19502|19485.9|19484.5|156
1729780200000|2024-10-24 14:30:00|19490.4|19489|19497.9|19496.5|19501.9|19500.5|19483.9|19482.5|304
1729780500000|2024-10-24 14:35:00|19497.4|19496|19491.4|19490|19499.9|19498.5|19489.4|19488|151
1729780800000|2024-10-24 14:40:00|19490.9|19489.5|19482.4|19481|19492.9|19491.5|19476.4|19475|211
1729781100000|2024-10-24 14:45:00|19482.9|19481.5|19466.4|19465|19482.9|19481.5|19460.4|19459|389
1729781400000|2024-10-24 14:50:00|19466.9|19465.5|19454.9|19453.5|19467.9|19466.5|19453.9|19452.5|316
1729781700000|2024-10-24 14:55:00|19455.4|19454|19465.9|19464.5|19468.9|19467.5|19451.4|19450|257
1729782000000|2024-10-24 15:00:00|19466.9|19465.5|19461.9|19460.5|19477.9|19476.5|19460.9|19459.5|352
1729782300000|2024-10-24 15:05:00|19460.9|19459.5|19459.9|19458.5|19464.9|19463.5|19452.9|19451.5|289
1729782600000|2024-10-24 15:10:00|19460.4|19459|19469.9|19468.5|19475.4|19474|19452.9|19451.5|269
1729782900000|2024-10-24 15:15:00|19468.9|19467.5|19472.9|19471.5|19472.9|19471.5|19463.4|19462|252
1729783200000|2024-10-24 15:20:00|19473.4|19472|19449.9|19448.5|19473.9|19472.5|19447.4|19446|323
1729783500000|2024-10-24 15:25:00|19450.4|19449|19451.9|19450.5|19459.9|19458.5|19449.4|19448|567
1729783800000|2024-10-24 15:30:00|19452.6|19449.8|19444.6|19441.8|19452.6|19449.8|19439.1|19436.3|684
1729784100000|2024-10-24 15:35:00|19445.1|19442.3|19442.6|19439.8|19449.1|19446.3|19441.6|19438.8|427
1729784400000|2024-10-24 15:40:00|19442.1|19439.3|19438.6|19435.8|19444.6|19441.8|19435.1|19432.3|412
1729784700000|2024-10-24 15:45:00|19439.1|19436.3|19420.6|19417.8|19441.6|19438.8|19420.1|19417.3|361
1729785000000|2024-10-24 15:50:00|19420.1|19417.3|19434.1|19431.3|19434.1|19431.3|19418.1|19415.3|184
1729785300000|2024-10-24 15:55:00|19434.6|19431.8|19435.6|19432.8|19442.6|19439.8|19433.6|19430.8|192
1729785600000|2024-10-24 16:00:00|19435.1|19432.3|19426.6|19423.8|19435.6|19432.8|19424.6|19421.8|165
1729785900000|2024-10-24 16:05:00|19426.1|19423.3|19414.6|19411.8|19428.6|19425.8|19405.6|19402.8|264
1729786200000|2024-10-24 16:10:00|19413.6|19410.8|19405.6|19402.8|19417.1|19414.3|19397.6|19394.8|196
1729786500000|2024-10-24 16:15:00|19406.1|19403.3|19406.1|19403.3|19407.6|19404.8|19398.6|19395.8|141
1729786800000|2024-10-24 16:20:00|19406.6|19403.8|19413.6|19410.8|19415.6|19412.8|19396.1|19393.3|274
1729787100000|2024-10-24 16:25:00|19413.1|19410.3|19420.1|19417.3|19423.6|19420.8|19412.6|19409.8|132
1729787400000|2024-10-24 16:30:00|19419.6|19416.8|19436.6|19433.8|19436.6|19433.8|19418.1|19415.3|285
1729787700000|2024-10-24 16:35:00|19437.1|19434.3|19432.1|19429.3|19438.6|19435.8|19424.6|19421.8|147
1729788000000|2024-10-24 16:40:00|19431.6|19428.8|19429.6|19426.8|19433.6|19430.8|19427.1|19424.3|41
1729788300000|2024-10-24 16:45:00|19430.1|19427.3|19439.6|19436.8|19440.1|19437.3|19429.6|19426.8|84
1729788600000|2024-10-24 16:50:00|19439.1|19436.3|19433.6|19430.8|19440.1|19437.3|19431.6|19428.8|45
1729788900000|2024-10-24 16:55:00|19434.1|19431.3|19437.6|19434.8|19440.1|19437.3|19433.6|19430.8|57
1729789200000|2024-10-24 17:00:00|19437.1|19434.3|19447.1|19444.3|19449.1|19446.3|19435.1|19432.3|99
1729789500000|2024-10-24 17:05:00|19446.6|19443.8|19443.6|19440.8|19447.6|19444.8|19440.6|19437.8|90
1729789800000|2024-10-24 17:10:00|19444.6|19441.8|19445.1|19442.3|19452.1|19449.3|19443.6|19440.8|57
1729790100000|2024-10-24 17:15:00|19445.6|19442.8|19446.1|19443.3|19446.1|19443.3|19438.6|19435.8|81
1729790400000|2024-10-24 17:20:00|19445.6|19442.8|19445.6|19442.8|19448.6|19445.8|19444.1|19441.3|72
1729790700000|2024-10-24 17:25:00|19446.1|19443.3|19446.6|19443.8|19448.1|19445.3|19442.1|19439.3|41
1729791000000|2024-10-24 17:30:00|19446.1|19443.3|19436.6|19433.8|19447.6|19444.8|19436.6|19433.8|60
1729791300000|2024-10-24 17:35:00|19436.1|19433.3|19439.6|19436.8|19441.6|19438.8|19436.1|19433.3|57
1729791600000|2024-10-24 17:40:00|19440.1|19437.3|19441.6|19438.8|19443.1|19440.3|19436.6|19433.8|73
1729791900000|2024-10-24 17:45:00|19442.1|19439.3|19429.1|19426.3|19443.1|19440.3|19426.6|19423.8|118
1729792200000|2024-10-24 17:50:00|19429.6|19426.8|19429.1|19426.3|19433.6|19430.8|19428.1|19425.3|65
1729792500000|2024-10-24 17:55:00|19428.6|19425.8|19424.6|19421.8|19433.1|19430.3|19423.1|19420.3|68
1729792800000|2024-10-24 18:00:00|19425.6|19422.8|19425.6|19422.8|19427.1|19424.3|19416.1|19413.3|107
1729793100000|2024-10-24 18:05:00|19426.1|19423.3|19424.6|19421.8|19429.1|19426.3|19423.6|19420.8|43
1729793400000|2024-10-24 18:10:00|19425.1|19422.3|19430.6|19427.8|19431.6|19428.8|19420.6|19417.8|78
1729793700000|2024-10-24 18:15:00|19430.1|19427.3|19437.1|19434.3|19437.1|19434.3|19428.6|19425.8|158
1729794000000|2024-10-24 18:20:00|19436.6|19433.8|19433.1|19430.3|19439.1|19436.3|19433.1|19430.3|105
1729794300000|2024-10-24 18:25:00|19432.6|19429.8|19430.6|19427.8|19434.1|19431.3|19429.6|19426.8|87
1729794600000|2024-10-24 18:30:00|19431.1|19428.3|19426.6|19423.8|19431.6|19428.8|19425.6|19422.8|36
1729794900000|2024-10-24 18:35:00|19427.1|19424.3|19419.6|19416.8|19427.6|19424.8|19418.6|19415.8|76
1729795200000|2024-10-24 18:40:00|19419.1|19416.3|19422.1|19419.3|19423.1|19420.3|19415.6|19412.8|74
1729795500000|2024-10-24 18:45:00|19422.6|19419.8|19422.6|19419.8|19423.1|19420.3|19419.6|19416.8|22
1729795800000|2024-10-24 18:50:00|19423.1|19420.3|19428.6|19425.8|19428.6|19425.8|19423.1|19420.3|58
1729796100000|2024-10-24 18:55:00|19428.1|19425.3|19428.6|19425.8|19430.1|19427.3|19423.1|19420.3|34
1729796400000|2024-10-24 19:00:00|19427.6|19424.8|19421.1|19418.3|19427.6|19424.8|19419.6|19416.8|55
1729796700000|2024-10-24 19:05:00|19420.6|19417.8|19431.1|19428.3|19431.1|19428.3|19420.6|19417.8|36
1729797000000|2024-10-24 19:10:00|19431.6|19428.8|19439.1|19436.3|19444.1|19441.3|19431.6|19428.8|155
1729797300000|2024-10-24 19:15:00|19437.6|19434.8|19439.6|19436.8|19440.6|19437.8|19436.1|19433.3|35
1729797600000|2024-10-24 19:20:00|19440.1|19437.3|19440.6|19437.8|19442.1|19439.3|19437.1|19434.3|47
1729797900000|2024-10-24 19:25:00|19441.1|19438.3|19441.6|19438.8|19444.1|19441.3|19440.6|19437.8|50
1729798200000|2024-10-24 19:30:00|19442.1|19439.3|19443.1|19440.3|19446.1|19443.3|19438.6|19435.8|105
1729798500000|2024-10-24 19:35:00|19442.6|19439.8|19432.6|19429.8|19443.6|19440.8|19432.6|19429.8|100
1729798800000|2024-10-24 19:40:00|19432.1|19429.3|19433.6|19430.8|19435.1|19432.3|19428.6|19425.8|63
1729799100000|2024-10-24 19:45:00|19434.1|19431.3|19437.6|19434.8|19439.6|19436.8|19432.6|19429.8|109
1729799400000|2024-10-24 19:50:00|19438.1|19435.3|19440.6|19437.8|19442.6|19439.8|19436.6|19433.8|123
1729799700000|2024-10-24 19:55:00|19440.1|19437.3|19439.1|19436.3|19443.1|19440.3|19435.1|19432.3|221
1729800000000|2024-10-24 20:00:00|19442.9|19435.9|19457.1|19450.1|19457.9|19450.9|19437.9|19430.9|13
1729800300000|2024-10-24 20:05:00|19456.6|19449.6|19462.1|19455.1|19462.1|19455.1|19455.4|19448.4|0
1729800600000|2024-10-24 20:10:00|19461.2|19454.2|19462.1|19455.1|19467.1|19460.1|19461.2|19454.2|0
1729800900000|2024-10-24 20:15:00|19462.9|19455.9|19456.2|19449.2|19463.8|19456.8|19456.2|19449.2|0
1729801200000|2024-10-24 20:20:00|19456.6|19449.6|19457.9|19450.9|19458.7|19451.7|19456.2|19449.2|0
1729801500000|2024-10-24 20:25:00|19457.1|19450.1|19459.6|19452.6|19459.6|19452.6|19457.1|19450.1|0
1729801800000|2024-10-24 20:30:00|19460|19453|19457.1|19450.1|19460.4|19453.4|19455.4|19448.4|0
1729802100000|2024-10-24 20:35:00|19457.5|19450.5|19451.2|19444.2|19459.6|19452.6|19450.4|19443.4|0
1729802400000|2024-10-24 20:40:00|19450.8|19443.8|19447.9|19440.9|19452.1|19445.1|19447|19440|0
1729802700000|2024-10-24 20:45:00|19447.4|19440.4|19447.9|19440.9|19448.7|19441.7|19446.2|19439.2|0
1729803000000|2024-10-24 20:50:00|19448.7|19441.7|19450.4|19443.4|19450.4|19443.4|19447.9|19440.9|0
1729803300000|2024-10-24 20:55:00|19451.2|19444.2|19451.5|19444.5|19451.6|19444.6|19447.9|19440.9|0
1729803600000|2024-10-24 21:00:00|19451.8|19444.8|19450.3|19443.3|19452.7|19445.7|19450.1|19443.1|0
1729803900000|2024-10-24 21:05:00|19450.1|19443.1|19451|19444|19452.8|19445.8|19449.9|19442.9|0
1729804200000|2024-10-24 21:10:00|19450.3|19443.3|19450.5|19443.5|19452.6|19445.6|19449.7|19442.7|0
1729804500000|2024-10-24 21:15:00|19450.9|19443.9|19450.3|19443.3|19450.9|19443.9|19450.2|19443.2|0
1729804800000|2024-10-24 21:20:00|19449.9|19442.9|19451|19444|19451.1|19444.1|19449.9|19442.9|0
1729805100000|2024-10-24 21:25:00|19450.9|19443.9|19448.3|19441.3|19450.9|19443.9|19448.3|19441.3|0
1729805400000|2024-10-24 21:30:00|19449.1|19442.1|19449.3|19442.3|19449.5|19442.5|19448.9|19441.9|0
1729805700000|2024-10-24 21:35:00|19449.1|19442.1|19449.1|19442.1|19450.1|19443.1|19449|19442|0
1729806000000|2024-10-24 21:40:00|19449.7|19442.7|19449.9|19442.9|19449.9|19442.9|19449.7|19442.7|0
1729806300000|2024-10-24 21:45:00|19450.1|19443.1|19450.6|19443.6|19450.9|19443.9|19450.1|19443.1|0
1729806600000|2024-10-24 21:50:00|19450.5|19443.5|19450.6|19443.6|19450.6|19443.6|19450.5|19443.5|0
1729806900000|2024-10-24 21:55:00|19450.5|19443.5|19456.6|19449.6|19456.6|19449.6|19450.5|19443.5|0
1729807200000|2024-10-24 22:00:00|19453.3|19446.3|19447|19440|19458.7|19451.7|19447|19440|0
1729807500000|2024-10-24 22:05:00|19447.9|19440.9|19445.8|19438.8|19447.9|19440.9|19444.9|19437.9|0
1729807800000|2024-10-24 22:10:00|19445.4|19438.4|19447.9|19440.9|19450.4|19443.4|19445.4|19438.4|0
1729808100000|2024-10-24 22:15:00|19445.9|19438.9|19446.9|19439.9|19447.7|19440.7|19445.9|19438.9|0
1729808400000|2024-10-24 22:20:00|19446.1|19439.1|19448.7|19441.7|19448.7|19441.7|19446.1|19439.1|0
1729808700000|2024-10-24 22:25:00|19449|19442|19448.2|19441.2|19449.8|19442.8|19448.1|19441.1|0
1729809000000|2024-10-24 22:30:00|19449.6|19442.6|19445.4|19438.4|19449.6|19442.6|19443.7|19436.7|0
1729809300000|2024-10-24 22:35:00|19446.2|19439.2|19444.5|19437.5|19446.2|19439.2|19443.7|19436.7|0
1729809600000|2024-10-24 22:40:00|19444.9|19437.9|19443.7|19436.7|19445.4|19438.4|19442.9|19435.9|0
1729809900000|2024-10-24 22:45:00|19441.9|19434.9|19445.8|19438.8|19445.8|19438.8|19440.2|19433.2|0
1729810200000|2024-10-24 22:50:00|19445|19438|19445|19438|19445.8|19438.8|19443.3|19436.3|0
1729810500000|2024-10-24 22:55:00|19444.2|19437.2|19446.7|19439.7|19446.7|19439.7|19444.2|19437.2|0
1729810800000|2024-10-24 23:00:00|19448.6|19441.6|19444.9|19437.9|19449|19442|19444|19437|0
1729811100000|2024-10-24 23:05:00|19445.3|19438.3|19442.4|19435.4|19446.9|19439.9|19442.4|19435.4|0
1729811400000|2024-10-24 23:10:00|19441.5|19434.5|19444.9|19437.9|19444.9|19437.9|19441.5|19434.5|0
1729811700000|2024-10-24 23:15:00|19444|19437|19442.4|19435.4|19445.7|19438.7|19442.4|19435.4|0
1729812000000|2024-10-24 23:20:00|19441.9|19434.9|19444.9|19437.9|19445.7|19438.7|19441.5|19434.5|0
1729812300000|2024-10-24 23:25:00|19445.3|19438.3|19442.4|19435.4|19446.5|19439.5|19442.4|19435.4|0
1729812600000|2024-10-24 23:30:00|19441.9|19434.9|19439.9|19432.9|19442.4|19435.4|19437.4|19430.4|0
1729812900000|2024-10-24 23:35:00|19440.3|19433.3|19441.5|19434.5|19441.9|19434.9|19439.9|19432.9|0
1729813200000|2024-10-24 23:40:00|19441.9|19434.9|19443.2|19436.2|19444|19437|19441.5|19434.5|0
1729813500000|2024-10-24 23:45:00|19442.4|19435.4|19442.4|19435.4|19443.2|19436.2|19439.9|19432.9|0
1729813800000|2024-10-24 23:50:00|19443.2|19436.2|19448.2|19441.2|19449|19442|19443.2|19436.2|0
1729814100000|2024-10-24 23:55:00|19447.8|19440.8|19455|19448|19457.7|19450.7|19447.4|19440.4|0
1729814400000|2024-10-25 00:00:00|19455.9|19448.9|19454.7|19447.7|19459.2|19452.2|19453.9|19446.9|0
1729814700000|2024-10-25 00:05:00|19453.9|19446.9|19448.9|19441.9|19455.6|19448.6|19444.7|19437.7|0
1729815000000|2024-10-25 00:10:00|19448.4|19441.4|19449.2|19442.2|19451.4|19444.4|19445.2|19438.2|0
1729815300000|2024-10-25 00:15:00|19450.2|19443.2|19442.7|19437.7|19450.2|19444.2|19438.7|19433.7|68
1729815600000|2024-10-25 00:20:00|19442.2|19437.2|19439.7|19434.7|19442.7|19437.7|19434.7|19429.7|8
1729815900000|2024-10-25 00:25:00|19439.2|19434.2|19430.7|19425.7|19439.2|19434.2|19429.2|19424.2|20
1729816200000|2024-10-25 00:30:00|19431.2|19426.2|19430.2|19425.2|19437.2|19432.2|19430.2|19425.2|16
1729816500000|2024-10-25 00:35:00|19430.7|19425.7|19431.2|19426.2|19436.2|19431.2|19428.2|19423.2|7
1729816800000|2024-10-25 00:40:00|19430.7|19425.7|19437.2|19432.2|19437.7|19432.7|19430.7|19425.7|10
1729817100000|2024-10-25 00:45:00|19436.2|19431.2|19438.2|19433.2|19443.7|19438.7|19435.7|19430.7|9
1729817400000|2024-10-25 00:50:00|19437.7|19432.7|19444.2|19439.2|19445.2|19440.2|19434.2|19429.2|5
1729817700000|2024-10-25 00:55:00|19444.7|19439.7|19442.2|19437.2|19448.2|19443.2|19441.7|19436.7|4
1729818000000|2024-10-25 01:00:00|19441.7|19436.7|19450.2|19445.2|19453.7|19448.7|19440.7|19435.7|6
1729818300000|2024-10-25 01:05:00|19450.7|19445.7|19449.7|19444.7|19451.7|19446.7|19448.2|19443.2|3
1729818600000|2024-10-25 01:10:00|19450.2|19445.2|19452.2|19447.2|19453.2|19448.2|19448.7|19443.7|1
1729818900000|2024-10-25 01:15:00|19452.7|19447.7|19454.2|19449.2|19456.2|19451.2|19448.7|19443.7|3
1729819200000|2024-10-25 01:20:00|19453.2|19448.2|19448.7|19443.7|19455.2|19450.2|19448.7|19443.7|4
1729819500000|2024-10-25 01:25:00|19448.2|19443.2|19449.7|19444.7|19450.2|19445.2|19448.2|19443.2|0
1729819800000|2024-10-25 01:30:00|19449.2|19444.2|19451.2|19446.2|19452.7|19447.7|19445.7|19440.7|6
1729820100000|2024-10-25 01:35:00|19450.7|19445.7|19451.2|19446.2|19453.2|19448.2|19447.2|19442.2|8
1729820400000|2024-10-25 01:40:00|19452.7|19447.7|19446.7|19441.7|19453.2|19448.2|19446.2|19441.2|1
1729820700000|2024-10-25 01:45:00|19447.2|19442.2|19448.7|19443.7|19450.7|19445.7|19446.7|19441.7|2
1729821000000|2024-10-25 01:50:00|19449.2|19444.2|19445.7|19440.7|19449.2|19444.2|19440.2|19435.2|12
1729821300000|2024-10-25 01:55:00|19445.2|19440.2|19443.7|19438.7|19448.7|19443.7|19443.2|19438.2|7
1729821600000|2024-10-25 02:00:00|19443.2|19438.2|19438.7|19433.7|19443.7|19438.7|19438.7|19433.7|0
1729821900000|2024-10-25 02:05:00|19437.2|19432.2|19441.2|19436.2|19442.2|19437.2|19436.2|19431.2|9
1729822200000|2024-10-25 02:10:00|19441.7|19436.7|19443.2|19438.2|19444.2|19439.2|19440.7|19435.7|3
1729822500000|2024-10-25 02:15:00|19443.7|19438.7|19449.2|19444.2|19452.7|19447.7|19443.7|19438.7|8
1729822800000|2024-10-25 02:20:00|19448.7|19443.7|19448.2|19443.2|19449.7|19444.7|19447.7|19442.7|1
1729823100000|2024-10-25 02:25:00|19448.7|19443.7|19448.7|19443.7|19449.2|19444.2|19443.7|19438.7|1
1729823400000|2024-10-25 02:30:00|19448.2|19443.2|19446.2|19441.2|19448.2|19443.2|19444.2|19439.2|1
1729823700000|2024-10-25 02:35:00|19445.7|19440.7|19440.2|19435.2|19446.7|19441.7|19439.2|19434.2|4
1729824000000|2024-10-25 02:40:00|19440.7|19435.7|19442.7|19437.7|19444.2|19439.2|19440.2|19435.2|3
1729824300000|2024-10-25 02:45:00|19442.2|19437.2|19447.7|19442.7|19448.7|19443.7|19441.7|19436.7|4
1729824600000|2024-10-25 02:50:00|19447.2|19442.2|19449.2|19444.2|19449.7|19444.7|19447.2|19442.2|0
1729824900000|2024-10-25 02:55:00|19449.7|19444.7|19441.7|19436.7|19453.2|19448.2|19439.2|19434.2|2
1729825200000|2024-10-25 03:00:00|19442.2|19437.2|19444.2|19439.2|19446.7|19441.7|19440.7|19435.7|1
1729825500000|2024-10-25 03:05:00|19444.7|19439.7|19439.7|19434.7|19445.2|19440.2|19438.7|19433.7|2
1729825800000|2024-10-25 03:10:00|19439.2|19434.2|19426.7|19421.7|19439.7|19434.7|19426.7|19421.7|1
1729826100000|2024-10-25 03:15:00|19426.2|19421.2|19428.7|19423.7|19429.7|19424.7|19426.2|19421.2|4
1729826400000|2024-10-25 03:20:00|19429.2|19424.2|19430.2|19425.2|19431.7|19426.7|19428.7|19423.7|1
1729826700000|2024-10-25 03:25:00|19430.7|19425.7|19430.7|19425.7|19432.2|19427.2|19429.7|19424.7|3
1729827000000|2024-10-25 03:30:00|19431.2|19426.2|19429.2|19424.2|19434.2|19429.2|19428.7|19423.7|1
1729827300000|2024-10-25 03:35:00|19429.7|19424.7|19427.2|19422.2|19430.2|19425.2|19426.2|19421.2|2
1729827600000|2024-10-25 03:40:00|19427.7|19422.7|19426.2|19421.2|19428.2|19423.2|19426.2|19421.2|1
1729827900000|2024-10-25 03:45:00|19424.2|19419.2|19419.7|19414.7|19424.2|19419.2|19416.7|19411.7|15
1729828200000|2024-10-25 03:50:00|19419.2|19414.2|19425.2|19420.2|19426.2|19421.2|19418.7|19413.7|2
1729828500000|2024-10-25 03:55:00|19424.7|19419.7|19421.2|19416.2|19424.7|19419.7|19415.7|19410.7|1
1729828800000|2024-10-25 04:00:00|19420.2|19415.2|19416.2|19411.2|19420.2|19415.2|19414.7|19409.7|10
1729829100000|2024-10-25 04:05:00|19415.7|19410.7|19412.7|19407.7|19415.7|19410.7|19408.7|19403.7|2
1729829400000|2024-10-25 04:10:00|19412.2|19407.2|19413.7|19408.7|19415.7|19410.7|19411.2|19406.2|3
1729829700000|2024-10-25 04:15:00|19414.2|19409.2|19414.7|19409.7|19416.7|19411.7|19414.2|19409.2|4
1729830000000|2024-10-25 04:20:00|19415.2|19410.2|19409.7|19404.7|19416.2|19411.2|19409.2|19404.2|4
1729830300000|2024-10-25 04:25:00|19410.2|19405.2|19412.2|19407.2|19415.7|19410.7|19409.7|19404.7|3
1729830600000|2024-10-25 04:30:00|19411.7|19406.7|19408.2|19403.2|19412.7|19407.7|19407.7|19402.7|2
1729830900000|2024-10-25 04:35:00|19408.7|19403.7|19407.2|19402.2|19410.2|19405.2|19403.7|19398.7|9
1729831200000|2024-10-25 04:40:00|19406.7|19401.7|19405.2|19400.2|19410.2|19405.2|19401.7|19396.7|6
1729831500000|2024-10-25 04:45:00|19404.7|19399.7|19406.7|19401.7|19411.2|19406.2|19402.7|19397.7|8
1729831800000|2024-10-25 04:50:00|19407.2|19402.2|19413.7|19408.7|19414.7|19409.7|19405.7|19400.7|12
1729832100000|2024-10-25 04:55:00|19414.2|19409.2|19408.2|19403.2|19414.2|19409.2|19407.7|19402.7|12
1729832400000|2024-10-25 05:00:00|19408.7|19403.7|19371.7|19366.7|19410.2|19405.2|19367.7|19362.7|282
1729832700000|2024-10-25 05:05:00|19364.7|19359.7|19366.2|19361.2|19372.2|19367.2|19359.2|19354.2|61
1729833000000|2024-10-25 05:10:00|19366.7|19361.7|19367.7|19362.7|19369.2|19364.2|19365.7|19360.7|15
1729833300000|2024-10-25 05:15:00|19368.2|19363.2|19376.7|19371.7|19377.2|19372.2|19368.2|19363.2|31
1729833600000|2024-10-25 05:20:00|19377.2|19372.2|19361.2|19356.2|19378.7|19373.7|19355.7|19350.7|73
1729833900000|2024-10-25 05:25:00|19361.7|19356.7|19376.2|19371.2|19378.7|19373.7|19360.7|19355.7|58
1729834200000|2024-10-25 05:30:00|19376.7|19371.7|19376.7|19371.7|19380.2|19375.2|19373.2|19368.2|23
1729834500000|2024-10-25 05:35:00|19376.2|19371.2|19382.2|19377.2|19382.2|19377.2|19374.7|19369.7|18
1729834800000|2024-10-25 05:40:00|19381.7|19376.7|19380.7|19375.7|19382.7|19377.7|19376.2|19371.2|21
1729835100000|2024-10-25 05:45:00|19381.2|19376.2|19386.7|19381.7|19388.2|19383.2|19378.7|19373.7|25
1729835400000|2024-10-25 05:50:00|19387.2|19382.2|19408.2|19403.2|19408.2|19403.2|19386.7|19381.7|186
1729835700000|2024-10-25 05:55:00|19408.7|19403.7|19407.2|19402.2|19414.2|19409.2|19406.2|19401.2|43
1729836000000|2024-10-25 06:00:00|19406.1|19403.3|19403.1|19400.3|19413.6|19410.8|19399.6|19396.8|202
1729836300000|2024-10-25 06:05:00|19403.6|19400.8|19419.1|19416.3|19422.6|19419.8|19401.6|19398.8|168
1729836600000|2024-10-25 06:10:00|19418.6|19415.8|19420.6|19417.8|19422.1|19419.3|19412.1|19409.3|98
1729836900000|2024-10-25 06:15:00|19420.1|19417.3|19432.1|19429.3|19435.1|19432.3|19420.1|19417.3|216
1729837200000|2024-10-25 06:20:00|19432.6|19429.8|19434.1|19431.3|19440.6|19437.8|19429.1|19426.3|149
1729837500000|2024-10-25 06:25:00|19434.6|19431.8|19428.6|19425.8|19436.1|19433.3|19427.6|19424.8|105
1729837800000|2024-10-25 06:30:00|19427.6|19424.8|19428.6|19425.8|19433.1|19430.3|19427.6|19424.8|53
1729838100000|2024-10-25 06:35:00|19429.1|19426.3|19411.6|19408.8|19431.6|19428.8|19411.6|19408.8|189
1729838400000|2024-10-25 06:40:00|19412.1|19409.3|19415.6|19412.8|19424.1|19421.3|19411.6|19408.8|138
1729838700000|2024-10-25 06:45:00|19416.1|19413.3|19408.6|19405.8|19417.1|19414.3|19408.1|19405.3|143
1729839000000|2024-10-25 06:50:00|19409.1|19406.3|19401.6|19398.8|19413.6|19410.8|19401.6|19398.8|160
1729839300000|2024-10-25 06:55:00|19402.1|19399.3|19406.6|19403.8|19414.1|19411.3|19402.1|19399.3|349
1729839600000|2024-10-25 07:00:00|19405.9|19404.5|19429.9|19428.5|19431.4|19430|19400.9|19399.5|959
1729839900000|2024-10-25 07:05:00|19430.4|19429|19434.9|19433.5|19439.9|19438.5|19424.9|19423.5|472
1729840200000|2024-10-25 07:10:00|19434.4|19433|19406.9|19405.5|19435.9|19434.5|19403.9|19402.5|477
1729840500000|2024-10-25 07:15:00|19407.9|19406.5|19400.9|19399.5|19411.4|19410|19386.9|19385.5|719
1729840800000|2024-10-25 07:20:00|19400.4|19399|19401.9|19400.5|19417.9|19416.5|19394.9|19393.5|331
1729841100000|2024-10-25 07:25:00|19400.9|19399.5|19402.4|19401|19412.9|19411.5|19394.9|19393.5|253
1729841400000|2024-10-25 07:30:00|19402.9|19401.5|19415.9|19414.5|19416.9|19415.5|19389.9|19388.5|316
1729841700000|2024-10-25 07:35:00|19413.9|19412.5|19419.9|19418.5|19431.9|19430.5|19404.9|19403.5|392
1729842000000|2024-10-25 07:40:00|19420.4|19419|19424.9|19423.5|19426.4|19425|19413.4|19412|178
1729842300000|2024-10-25 07:45:00|19425.4|19424|19403.9|19402.5|19425.4|19424|19403.4|19402|181
1729842600000|2024-10-25 07:50:00|19404.4|19403|19426.9|19425.5|19427.9|19426.5|19402.9|19401.5|156
1729842900000|2024-10-25 07:55:00|19427.4|19426|19429.4|19428|19429.9|19428.5|19419.9|19418.5|160
1729843200000|2024-10-25 08:00:00|19428.9|19427.5|19425.9|19424.5|19434.4|19433|19423.9|19422.5|321
1729843500000|2024-10-25 08:05:00|19425.4|19424|19414.9|19413.5|19426.9|19425.5|19403.9|19402.5|288
1729843800000|2024-10-25 08:10:00|19415.4|19414|19418.9|19417.5|19419.9|19418.5|19407.9|19406.5|179
1729844100000|2024-10-25 08:15:00|19418.4|19417|19414.9|19413.5|19418.4|19417|19391.4|19390|601
1729844400000|2024-10-25 08:20:00|19415.4|19414|19417.4|19416|19418.9|19417.5|19404.9|19403.5|196
1729844700000|2024-10-25 08:25:00|19418.4|19417|19413.9|19412.5|19418.4|19417|19404.9|19403.5|192
1729845000000|2024-10-25 08:30:00|19414.4|19413|19430.4|19429|19430.4|19429|19414.4|19413|318
1729845300000|2024-10-25 08:35:00|19429.9|19428.5|19424.4|19423|19435.4|19434|19418.4|19417|254
1729845600000|2024-10-25 08:40:00|19424.9|19423.5|19432.4|19431|19434.9|19433.5|19418.4|19417|218
1729845900000|2024-10-25 08:45:00|19431.9|19430.5|19427.9|19426.5|19435.4|19434|19427.4|19426|287
1729846200000|2024-10-25 08:50:00|19428.9|19427.5|19435.9|19434.5|19437.9|19436.5|19424.4|19423|179
1729846500000|2024-10-25 08:55:00|19436.4|19435|19449.9|19448.5|19455.4|19454|19433.9|19432.5|253
1729846800000|2024-10-25 09:00:00|19449.4|19448|19463.4|19462|19470.9|19469.5|19449.4|19448|383
1729847100000|2024-10-25 09:05:00|19462.9|19461.5|19474.9|19473.5|19477.9|19476.5|19461.9|19460.5|218
1729847400000|2024-10-25 09:10:00|19475.4|19474|19489.9|19488.5|19491.4|19490|19473.9|19472.5|222
1729847700000|2024-10-25 09:15:00|19491.9|19490.5|19504.4|19503|19504.4|19503|19491.4|19490|381
1729848000000|2024-10-25 09:20:00|19504.9|19503.5|19510.9|19509.5|19513.9|19512.5|19497.4|19496|296
1729848300000|2024-10-25 09:25:00|19510.4|19509|19503.4|19502|19513.9|19512.5|19503.4|19502|326
1729848600000|2024-10-25 09:30:00|19503.9|19502.5|19498.9|19497.5|19510.4|19509|19497.9|19496.5|274
1729848900000|2024-10-25 09:35:00|19498.4|19497|19492.4|19491|19498.9|19497.5|19488.9|19487.5|539
1729849200000|2024-10-25 09:40:00|19491.9|19490.5|19493.9|19492.5|19496.4|19495|19488.4|19487|276
1729849500000|2024-10-25 09:45:00|19494.4|19493|19491.4|19490|19495.4|19494|19484.4|19483|250
1729849800000|2024-10-25 09:50:00|19491.9|19490.5|19481.9|19480.5|19500.9|19499.5|19481.9|19480.5|351
1729850100000|2024-10-25 09:55:00|19482.9|19481.5|19477.9|19476.5|19484.9|19483.5|19474.9|19473.5|290
1729850400000|2024-10-25 10:00:00|19477.4|19476|19479.4|19478|19487.4|19486|19473.9|19472.5|186
1729850700000|2024-10-25 10:05:00|19479.9|19478.5|19480.9|19479.5|19488.9|19487.5|19473.9|19472.5|215
1729851000000|2024-10-25 10:10:00|19481.4|19480|19474.4|19473|19490.4|19489|19473.4|19472|115
1729851300000|2024-10-25 10:15:00|19473.9|19472.5|19474.9|19473.5|19476.9|19475.5|19470.4|19469|248
1729851600000|2024-10-25 10:20:00|19474.4|19473|19466.4|19465|19474.4|19473|19464.9|19463.5|186
1729851900000|2024-10-25 10:25:00|19466.9|19465.5|19472.9|19471.5|19477.9|19476.5|19466.4|19465|158
1729852200000|2024-10-25 10:30:00|19473.4|19472|19474.9|19473.5|19480.9|19479.5|19469.4|19468|110
1729852500000|2024-10-25 10:35:00|19474.4|19473|19479.9|19478.5|19482.9|19481.5|19469.4|19468|70
1729852800000|2024-10-25 10:40:00|19480.4|19479|19466.9|19465.5|19483.9|19482.5|19464.9|19463.5|85
1729853100000|2024-10-25 10:45:00|19467.4|19466|19463.4|19462|19467.4|19466|19458.9|19457.5|105
1729853400000|2024-10-25 10:50:00|19463.9|19462.5|19456.9|19455.5|19463.9|19462.5|19455.4|19454|109
1729853700000|2024-10-25 10:55:00|19456.4|19455|19432.9|19431.5|19458.9|19457.5|19431.9|19430.5|395
1729854000000|2024-10-25 11:00:00|19431.9|19430.5|19418.9|19417.5|19432.4|19431|19412.9|19411.5|519
1729854300000|2024-10-25 11:05:00|19419.4|19418|19434.9|19433.5|19436.9|19435.5|19418.9|19417.5|249
1729854600000|2024-10-25 11:10:00|19434.4|19433|19436.4|19435|19441.4|19440|19430.4|19429|155
1729854900000|2024-10-25 11:15:00|19435.9|19434.5|19435.9|19434.5|19444.4|19443|19432.4|19431|166
1729855200000|2024-10-25 11:20:00|19435.4|19434|19441.9|19440.5|19442.4|19441|19427.9|19426.5|103
1729855500000|2024-10-25 11:25:00|19441.4|19440|19447.9|19446.5|19449.4|19448|19440.4|19439|160
1729855800000|2024-10-25 11:30:00|19447.4|19446|19443.4|19442|19449.4|19448|19440.9|19439.5|123
1729856100000|2024-10-25 11:35:00|19442.9|19441.5|19442.9|19441.5|19444.9|19443.5|19437.9|19436.5|63
1729856400000|2024-10-25 11:40:00|19443.1|19441.7|19455.6|19454.2|19456.6|19455.2|19437.1|19435.7|137
1729856700000|2024-10-25 11:45:00|19456.1|19454.7|19448.1|19446.7|19462.1|19460.7|19443.6|19442.2|201
1729857000000|2024-10-25 11:50:00|19448.6|19447.2|19447.1|19445.7|19455.1|19453.7|19444.1|19442.7|98
1729857300000|2024-10-25 11:55:00|19446.6|19445.2|19453.1|19451.7|19457.6|19456.2|19444.1|19442.7|167
1729857600000|2024-10-25 12:00:00|19452.6|19451.2|19464.1|19462.7|19465.1|19463.7|19449.6|19448.2|186
1729857900000|2024-10-25 12:05:00|19463.6|19462.2|19469.1|19467.7|19474.1|19472.7|19462.6|19461.2|158
1729858200000|2024-10-25 12:10:00|19468.6|19467.2|19461.6|19460.2|19471.6|19470.2|19456.6|19455.2|148
1729858500000|2024-10-25 12:15:00|19461.1|19459.7|19449.1|19447.7|19461.6|19460.2|19448.1|19446.7|92
1729858800000|2024-10-25 12:20:00|19449.6|19448.2|19457.1|19455.7|19457.1|19455.7|19444.6|19443.2|129
1729859100000|2024-10-25 12:25:00|19456.6|19455.2|19458.1|19456.7|19460.6|19459.2|19451.1|19449.7|139
1729859400000|2024-10-25 12:30:00|19460.1|19458.7|19462.1|19460.7|19465.1|19463.7|19452.1|19450.7|185
1729859700000|2024-10-25 12:35:00|19462.6|19461.2|19461.1|19459.7|19469.1|19467.7|19459.1|19457.7|86
1729860000000|2024-10-25 12:40:00|19460.6|19459.2|19461.1|19459.7|19461.6|19460.2|19455.6|19454.2|100
1729860300000|2024-10-25 12:45:00|19460.6|19459.2|19455.1|19453.7|19461.6|19460.2|19448.1|19446.7|144
1729860600000|2024-10-25 12:50:00|19454.6|19453.2|19464.1|19462.7|19465.6|19464.2|19451.1|19449.7|173
1729860900000|2024-10-25 12:55:00|19464.6|19463.2|19460.1|19458.7|19468.1|19466.7|19458.1|19456.7|78
1729861200000|2024-10-25 13:00:00|19461.1|19459.7|19458.1|19456.7|19467.1|19465.7|19455.6|19454.2|122
1729861500000|2024-10-25 13:05:00|19458.6|19457.2|19459.1|19457.7|19459.6|19458.2|19450.6|19449.2|105
1729861800000|2024-10-25 13:10:00|19458.6|19457.2|19470.1|19468.7|19474.1|19472.7|19458.6|19457.2|149
1729862100000|2024-10-25 13:15:00|19470.6|19469.2|19475.1|19473.7|19479.1|19477.7|19470.1|19468.7|155
1729862400000|2024-10-25 13:20:00|19475.6|19474.2|19476.1|19474.7|19482.6|19481.2|19475.1|19473.7|107
1729862700000|2024-10-25 13:25:00|19475.6|19474.2|19483.1|19481.7|19484.6|19483.2|19473.1|19471.7|145
1729863000000|2024-10-25 13:30:00|19483.6|19482.2|19471.1|19469.7|19493.1|19491.7|19470.6|19469.2|274
1729863300000|2024-10-25 13:35:00|19471.6|19470.2|19465.1|19463.7|19476.6|19475.2|19458.1|19456.7|282
1729863600000|2024-10-25 13:40:00|19465.6|19464.2|19446.6|19445.2|19466.6|19465.2|19436.6|19435.2|512
1729863900000|2024-10-25 13:45:00|19447.1|19445.7|19455.6|19454.2|19459.6|19458.2|19444.6|19443.2|291
1729864200000|2024-10-25 13:50:00|19456.1|19454.7|19456.1|19454.7|19466.6|19465.2|19449.6|19448.2|227
1729864500000|2024-10-25 13:55:00|19455.6|19454.2|19457.1|19455.7|19461.6|19460.2|19448.1|19446.7|287
1729864800000|2024-10-25 14:00:00|19457.6|19456.2|19472.1|19470.7|19475.1|19473.7|19447.6|19446.2|235
1729865100000|2024-10-25 14:05:00|19472.6|19471.2|19497.1|19495.7|19503.6|19502.2|19472.1|19470.7|361
1729865400000|2024-10-25 14:10:00|19497.6|19496.2|19496.6|19495.2|19508.6|19507.2|19489.6|19488.2|321
1729865700000|2024-10-25 14:15:00|19497.1|19495.7|19496.6|19495.2|19500.1|19498.7|19490.1|19488.7|295
1729866000000|2024-10-25 14:20:00|19497.1|19495.7|19509.6|19508.2|19510.1|19508.7|19489.1|19487.7|210
1729866300000|2024-10-25 14:25:00|19510.1|19508.7|19509.6|19508.2|19518.6|19517.2|19508.1|19506.7|347
1729866600000|2024-10-25 14:30:00|19509.1|19507.7|19506.1|19504.7|19516.1|19514.7|19503.1|19501.7|286
1729866900000|2024-10-25 14:35:00|19506.6|19505.2|19509.1|19507.7|19514.1|19512.7|19504.6|19503.2|241
1729867200000|2024-10-25 14:40:00|19508.6|19507.2|19493.6|19492.2|19514.1|19512.7|19490.6|19489.2|260
1729867500000|2024-10-25 14:45:00|19494.1|19492.7|19479.6|19478.2|19496.1|19494.7|19471.1|19469.7|291
1729867800000|2024-10-25 14:50:00|19479.1|19477.7|19491.1|19489.7|19493.6|19492.2|19477.1|19475.7|602
1729868100000|2024-10-25 14:55:00|19491.6|19490.2|19481.6|19480.2|19492.1|19490.7|19478.1|19476.7|280
1729868400000|2024-10-25 15:00:00|19481.1|19479.7|19484.6|19483.2|19496.6|19495.2|19480.6|19479.2|219
1729868700000|2024-10-25 15:05:00|19485.1|19483.7|19485.1|19483.7|19492.6|19491.2|19481.6|19480.2|171
1729869000000|2024-10-25 15:10:00|19484.6|19483.2|19467.6|19466.2|19490.1|19488.7|19466.6|19465.2|356
1729869300000|2024-10-25 15:15:00|19467.1|19465.7|19462.6|19461.2|19468.6|19467.2|19459.1|19457.7|233
1729869600000|2024-10-25 15:20:00|19462.1|19460.7|19458.6|19457.2|19464.1|19462.7|19457.6|19456.2|278
1729869900000|2024-10-25 15:25:00|19458.1|19456.7|19448.1|19446.7|19459.1|19457.7|19441.6|19440.2|771
1729870200000|2024-10-25 15:30:00|19448.8|19446|19463.3|19460.5|19466.3|19463.5|19447.8|19445|756
1729870500000|2024-10-25 15:35:00|19462.8|19460|19457.8|19455|19466.3|19463.5|19457.3|19454.5|357
1729870800000|2024-10-25 15:40:00|19458.3|19455.5|19463.8|19461|19463.8|19461|19454.3|19451.5|232
1729871100000|2024-10-25 15:45:00|19463.3|19460.5|19471.8|19469|19474.8|19472|19463.3|19460.5|150
1729871400000|2024-10-25 15:50:00|19471.3|19468.5|19458.8|19456|19474.3|19471.5|19457.8|19455|154
1729871700000|2024-10-25 15:55:00|19458.3|19455.5|19467.3|19464.5|19467.8|19465|19456.8|19454|113
1729872000000|2024-10-25 16:00:00|19466.8|19464|19460.3|19457.5|19466.8|19464|19459.3|19456.5|67
1729872300000|2024-10-25 16:05:00|19459.3|19456.5|19465.8|19463|19466.3|19463.5|19457.3|19454.5|52
1729872600000|2024-10-25 16:10:00|19466.3|19463.5|19467.3|19464.5|19473.8|19471|19466.3|19463.5|56
1729872900000|2024-10-25 16:15:00|19466.8|19464|19472.8|19470|19473.3|19470.5|19465.3|19462.5|56
1729873200000|2024-10-25 16:20:00|19472.3|19469.5|19485.3|19482.5|19485.3|19482.5|19471.8|19469|188
1729873500000|2024-10-25 16:25:00|19484.8|19482|19492.8|19490|19493.8|19491|19482.8|19480|63
1729873800000|2024-10-25 16:30:00|19493.3|19490.5|19481.3|19478.5|19495.3|19492.5|19480.3|19477.5|117
1729874100000|2024-10-25 16:35:00|19480.8|19478|19478.8|19476|19486.3|19483.5|19478.8|19476|82
1729874400000|2024-10-25 16:40:00|19478.3|19475.5|19483.8|19481|19485.8|19483|19476.3|19473.5|44
1729874700000|2024-10-25 16:45:00|19483.3|19480.5|19476.3|19473.5|19483.3|19480.5|19475.8|19473|21
1729875000000|2024-10-25 16:50:00|19476.8|19474|19477.8|19475|19480.3|19477.5|19476.3|19473.5|66
1729875300000|2024-10-25 16:55:00|19478.3|19475.5|19475.3|19472.5|19478.3|19475.5|19472.8|19470|40
1729875600000|2024-10-25 17:00:00|19475.8|19473|19474.3|19471.5|19475.8|19473|19470.3|19467.5|55
1729875900000|2024-10-25 17:05:00|19474.8|19472|19473.3|19470.5|19475.8|19473|19470.8|19468|25
1729876200000|2024-10-25 17:10:00|19473.8|19471|19461.3|19458.5|19474.3|19471.5|19458.3|19455.5|61
1729876500000|2024-10-25 17:15:00|19460.8|19458|19451.3|19448.5|19460.8|19458|19450.3|19447.5|112
1729876800000|2024-10-25 17:20:00|19450.8|19448|19442.3|19439.5|19451.3|19448.5|19429.8|19427|258
1729877100000|2024-10-25 17:25:00|19442.8|19440|19435.8|19433|19444.3|19441.5|19435.8|19433|102
1729877400000|2024-10-25 17:30:00|19434.8|19432|19419.3|19416.5|19435.3|19432.5|19418.8|19416|145
1729877700000|2024-10-25 17:35:00|19418.8|19416|19420.3|19417.5|19424.8|19422|19410.8|19408|270
1729878000000|2024-10-25 17:40:00|19419.8|19417|19391.8|19389|19420.3|19417.5|19391.3|19388.5|249
1729878300000|2024-10-25 17:45:00|19392.3|19389.5|19420.3|19417.5|19420.8|19418|19392.3|19389.5|291
1729878600000|2024-10-25 17:50:00|19419.8|19417|19419.3|19416.5|19426.3|19423.5|19416.3|19413.5|125
1729878900000|2024-10-25 17:55:00|19418.3|19415.5|19405.3|19402.5|19419.3|19416.5|19404.8|19402|86
1729879200000|2024-10-25 18:00:00|19406.3|19403.5|19408.3|19405.5|19411.3|19408.5|19390.3|19387.5|118
1729879500000|2024-10-25 18:05:00|19407.8|19405|19393.3|19390.5|19407.8|19405|19391.8|19389|124
1729879800000|2024-10-25 18:10:00|19392.8|19390|19405.3|19402.5|19406.8|19404|19386.8|19384|205
1729880100000|2024-10-25 18:15:00|19404.8|19402|19414.3|19411.5|19415.3|19412.5|19403.3|19400.5|99
1729880400000|2024-10-25 18:20:00|19415.3|19412.5|19412.8|19410|19418.3|19415.5|19407.3|19404.5|78
1729880700000|2024-10-25 18:25:00|19412.3|19409.5|19425.3|19422.5|19430.3|19427.5|19409.3|19406.5|88
1729881000000|2024-10-25 18:30:00|19424.8|19422|19423.8|19421|19425.8|19423|19417.3|19414.5|126
1729881300000|2024-10-25 18:35:00|19423.3|19420.5|19426.8|19424|19429.3|19426.5|19419.8|19417|47
1729881600000|2024-10-25 18:40:00|19426.3|19423.5|19422.8|19420|19426.8|19424|19420.3|19417.5|31
1729881900000|2024-10-25 18:45:00|19422.3|19419.5|19433.3|19430.5|19434.8|19432|19422.3|19419.5|79
1729882200000|2024-10-25 18:50:00|19432.8|19430|19428.3|19425.5|19433.3|19430.5|19422.8|19420|59
1729882500000|2024-10-25 18:55:00|19427.8|19425|19426.8|19424|19428.8|19426|19421.3|19418.5|49
1729882800000|2024-10-25 19:00:00|19425.8|19423|19424.3|19421.5|19427.3|19424.5|19419.8|19417|54
1729883100000|2024-10-25 19:05:00|19423.8|19421|19418.3|19415.5|19427.3|19424.5|19415.8|19413|64
1729883400000|2024-10-25 19:10:00|19417.8|19415|19409.3|19406.5|19421.3|19418.5|19404.8|19402|76
1729883700000|2024-10-25 19:15:00|19408.8|19406|19414.3|19411.5|19420.8|19418|19408.3|19405.5|69
1729884000000|2024-10-25 19:20:00|19413.3|19410.5|19407.8|19405|19419.3|19416.5|19406.3|19403.5|63
1729884300000|2024-10-25 19:25:00|19407.3|19404.5|19410.8|19408|19412.8|19410|19406.8|19404|52
1729884600000|2024-10-25 19:30:00|19411.3|19408.5|19408.3|19405.5|19414.3|19411.5|19406.3|19403.5|167
1729884900000|2024-10-25 19:35:00|19407.8|19405|19409.8|19407|19415.3|19412.5|19406.3|19403.5|47
1729885200000|2024-10-25 19:40:00|19409.3|19406.5|19406.8|19404|19411.8|19409|19406.3|19403.5|169
1729885500000|2024-10-25 19:45:00|19407.3|19404.5|19411.3|19408.5|19414.8|19412|19404.8|19402|132
1729885800000|2024-10-25 19:50:00|19411.8|19409|19414.8|19412|19414.8|19412|19406.8|19404|169
1729886100000|2024-10-25 19:55:00|19413.3|19410.5|19416.3|19413.5|19416.8|19414|19405.3|19402.5|231
1729886400000|2024-10-25 20:00:00|19418.1|19411.1|19411.4|19404.4|19425.6|19418.6|19411.4|19404.4|11
1729886700000|2024-10-25 20:05:00|19407.2|19400.2|19410.6|19403.6|19415.6|19408.6|19404.7|19397.7|0
1729887000000|2024-10-25 20:10:00|19409.7|19402.7|19407.2|19400.2|19412.2|19405.2|19404.7|19397.7|0
1729887300000|2024-10-25 20:15:00|19406.4|19399.4|19406.4|19399.4|19409.7|19402.7|19403.9|19396.9|0
1729887600000|2024-10-25 20:20:00|19405.5|19398.5|19406.4|19399.4|19407.2|19400.2|19403.9|19396.9|0
1729887900000|2024-10-25 20:25:00|19407.2|19400.2|19403.9|19396.9|19409.7|19402.7|19403.9|19396.9|0
1729888200000|2024-10-25 20:30:00|19404.7|19397.7|19402.6|19395.6|19406.4|19399.4|19402.2|19395.2|0
1729888500000|2024-10-25 20:35:00|19402.2|19395.2|19403.9|19396.9|19405.5|19398.5|19400.5|19393.5|0
1729888800000|2024-10-25 20:40:00|19404.7|19397.7|19402.2|19395.2|19405.1|19398.1|19401.4|19394.4|0
1729889100000|2024-10-25 20:45:00|19402.6|19395.6|19404.7|19397.7|19407.2|19400.2|19402.6|19395.6|0
1729889400000|2024-10-25 20:50:00|19405.1|19398.1|19405.5|19398.5|19406.4|19399.4|19403|19396|0
1729889700000|2024-10-25 20:55:00|19406.4|19399.4|19404.7|19397.7|19407.2|19400.2|19403|19396|0
1730066400000|2024-10-27 22:00:00|19473.9|19466.9|19496.6|19489.6|19497.6|19490.6|19464.3|19457.3|0
1730066700000|2024-10-27 22:05:00|19497.5|19490.5|19504.2|19497.2|19510.3|19503.3|19497.3|19490.3|0
1730067000000|2024-10-27 22:10:00|19505|19498|19510.3|19503.3|19515.3|19508.3|19500.3|19493.3|0
1730067300000|2024-10-27 22:15:00|19511.2|19504.2|19514.4|19507.4|19518.6|19511.6|19510.2|19503.2|0
1730067600000|2024-10-27 22:20:00|19514.8|19507.8|19503.8|19496.8|19516.9|19509.9|19501.5|19494.5|0
1730067900000|2024-10-27 22:25:00|19504.2|19497.2|19512.6|19505.6|19512.9|19505.9|19503|19496|0
1730068200000|2024-10-27 22:30:00|19510.9|19503.9|19516.1|19509.1|19516.1|19509.1|19510.9|19503.9|0
1730068500000|2024-10-27 22:35:00|19516.5|19509.5|19513.7|19506.7|19520.2|19513.2|19511.5|19504.5|0
1730068800000|2024-10-27 22:40:00|19513.3|19506.3|19510.4|19503.4|19515|19508|19509.6|19502.6|0
1730069100000|2024-10-27 22:45:00|19509.5|19502.5|19509.6|19502.6|19510.5|19503.5|19505.5|19498.5|0
1730069400000|2024-10-27 22:50:00|19509.1|19502.1|19504.7|19497.7|19509.1|19502.1|19503.5|19496.5|0
1730069700000|2024-10-27 22:55:00|19503.9|19496.9|19503.3|19496.3|19504.7|19497.7|19498.9|19491.9|0
1730070000000|2024-10-27 23:00:00|19504.2|19497.2|19502.4|19495.4|19505.9|19498.9|19496.8|19489.8|0
1730070300000|2024-10-27 23:05:00|19502.8|19495.8|19499.6|19492.6|19502.8|19495.8|19497.2|19490.2|0
1730070600000|2024-10-27 23:10:00|19499.5|19492.5|19500.2|19493.2|19501.1|19494.1|19497.7|19490.7|0
1730070900000|2024-10-27 23:15:00|19500.6|19493.6|19508.7|19501.7|19510.4|19503.4|19500.6|19493.6|0
1730071200000|2024-10-27 23:20:00|19508.6|19501.6|19504.3|19497.3|19508.6|19501.6|19504.3|19497.3|0
1730071500000|2024-10-27 23:25:00|19504.7|19497.7|19505.2|19498.2|19507.7|19500.7|19503.1|19496.1|0
1730071800000|2024-10-27 23:30:00|19504.7|19497.7|19504.6|19497.6|19506.2|19499.2|19502.7|19495.7|0
1730072100000|2024-10-27 23:35:00|19503.8|19496.8|19504.3|19497.3|19505.4|19498.4|19501.1|19494.1|0
1730072400000|2024-10-27 23:40:00|19503.9|19496.9|19500.5|19493.5|19504.3|19497.3|19499.7|19492.7|0
1730072700000|2024-10-27 23:45:00|19500.9|19493.9|19494.3|19487.3|19501.3|19494.3|19492.1|19485.1|0
1730073000000|2024-10-27 23:50:00|19494.7|19487.7|19491.4|19484.4|19495.1|19488.1|19489.7|19482.7|0
1730073300000|2024-10-27 23:55:00|19491.8|19484.8|19496.3|19489.3|19498|19491|19491.8|19484.8|0
1730073600000|2024-10-28 00:00:00|19495.5|19488.5|19504|19497|19504|19497|19493.5|19486.5|0
1730073900000|2024-10-28 00:05:00|19503.1|19496.1|19518.7|19511.7|19523|19516|19501.4|19494.4|0
1730074200000|2024-10-28 00:10:00|19517.8|19510.8|19515.9|19508.9|19524.4|19517.4|19515.5|19508.5|0
1730074500000|2024-10-28 00:15:00|19515.5|19508.5|19510.4|19505.4|19517.4|19512.4|19501.9|19496.9|195
1730074800000|2024-10-28 00:20:00|19509.9|19504.9|19507.9|19502.9|19511.9|19506.9|19501.9|19496.9|23
1730075100000|2024-10-28 00:25:00|19506.9|19501.9|19507.4|19502.4|19511.4|19506.4|19501.9|19496.9|12
1730075400000|2024-10-28 00:30:00|19507.9|19502.9|19525.4|19520.4|19530.4|19525.4|19507.9|19502.9|44
1730075700000|2024-10-28 00:35:00|19525.9|19520.9|19522.4|19517.4|19526.4|19521.4|19518.4|19513.4|4
1730076000000|2024-10-28 00:40:00|19521.9|19516.9|19513.9|19508.9|19521.9|19516.9|19510.4|19505.4|38
1730076300000|2024-10-28 00:45:00|19514.4|19509.4|19516.9|19511.9|19521.9|19516.9|19513.9|19508.9|20
1730076600000|2024-10-28 00:50:00|19516.4|19511.4|19511.9|19506.9|19520.4|19515.4|19511.9|19506.9|19
1730076900000|2024-10-28 00:55:00|19512.4|19507.4|19507.4|19502.4|19516.9|19511.9|19506.4|19501.4|14
1730077200000|2024-10-28 01:00:00|19506.9|19501.9|19509.4|19504.4|19514.4|19509.4|19500.9|19495.9|37
1730077500000|2024-10-28 01:05:00|19508.9|19503.9|19521.4|19516.4|19527.4|19522.4|19508.9|19503.9|22
1730077800000|2024-10-28 01:10:00|19520.9|19515.9|19523.4|19518.4|19527.9|19522.9|19518.9|19513.9|4
1730078100000|2024-10-28 01:15:00|19522.9|19517.9|19508.9|19503.9|19522.9|19517.9|19508.9|19503.9|27
1730078400000|2024-10-28 01:20:00|19506.9|19501.9|19505.9|19500.9|19513.4|19508.4|19503.4|19498.4|18
1730078700000|2024-10-28 01:25:00|19506.4|19501.4|19505.4|19500.4|19507.9|19502.9|19500.9|19495.9|13
1730079000000|2024-10-28 01:30:00|19505.9|19500.9|19510.4|19505.4|19514.4|19509.4|19505.9|19500.9|14
1730079300000|2024-10-28 01:35:00|19509.9|19504.9|19503.9|19498.9|19510.4|19505.4|19499.9|19494.9|16
1730079600000|2024-10-28 01:40:00|19504.4|19499.4|19496.4|19491.4|19505.9|19500.9|19493.4|19488.4|10
1730079900000|2024-10-28 01:45:00|19496.9|19491.9|19496.4|19491.4|19499.9|19494.9|19494.4|19489.4|12
1730080200000|2024-10-28 01:50:00|19495.9|19490.9|19493.4|19488.4|19498.4|19493.4|19491.4|19486.4|2
1730080500000|2024-10-28 01:55:00|19492.9|19487.9|19496.4|19491.4|19497.4|19492.4|19491.4|19486.4|2
1730080800000|2024-10-28 02:00:00|19495.9|19490.9|19514.4|19509.4|19522.4|19517.4|19493.4|19488.4|49
1730081100000|2024-10-28 02:05:00|19513.9|19508.9|19505.4|19500.4|19517.4|19512.4|19505.4|19500.4|8
1730081400000|2024-10-28 02:10:00|19505.9|19500.9|19506.4|19501.4|19508.4|19503.4|19497.4|19492.4|10
1730081700000|2024-10-28 02:15:00|19505.9|19500.9|19508.4|19503.4|19510.9|19505.9|19505.4|19500.4|4
1730082000000|2024-10-28 02:20:00|19508.9|19503.9|19505.9|19500.9|19509.4|19504.4|19505.4|19500.4|6
1730082300000|2024-10-28 02:25:00|19506.4|19501.4|19498.4|19493.4|19506.4|19501.4|19498.4|19493.4|1
1730082600000|2024-10-28 02:30:00|19497.9|19492.9|19500.4|19495.4|19500.9|19495.9|19497.4|19492.4|5
1730082900000|2024-10-28 02:35:00|19500.9|19495.9|19506.4|19501.4|19508.9|19503.9|19498.4|19493.4|6
1730083200000|2024-10-28 02:40:00|19505.9|19500.9|19499.9|19494.9|19507.4|19502.4|19499.4|19494.4|5
1730083500000|2024-10-28 02:45:00|19500.4|19495.4|19502.4|19497.4|19502.9|19497.9|19499.4|19494.4|2
1730083800000|2024-10-28 02:50:00|19501.9|19496.9|19501.4|19496.4|19502.9|19497.9|19498.4|19493.4|3
1730084100000|2024-10-28 02:55:00|19501.9|19496.9|19496.4|19491.4|19501.9|19496.9|19494.9|19489.9|3
1730084400000|2024-10-28 03:00:00|19496.9|19491.9|19497.4|19492.4|19498.9|19493.9|19493.4|19488.4|2
1730084700000|2024-10-28 03:05:00|19496.9|19491.9|19492.9|19487.9|19497.9|19492.9|19492.9|19487.9|1
1730085000000|2024-10-28 03:10:00|19493.4|19488.4|19498.4|19493.4|19499.9|19494.9|19491.4|19486.4|4
1730085300000|2024-10-28 03:15:00|19497.4|19492.4|19493.4|19488.4|19497.4|19492.4|19492.4|19487.4|3
1730085600000|2024-10-28 03:20:00|19492.9|19487.9|19492.4|19487.4|19495.4|19490.4|19492.4|19487.4|2
1730085900000|2024-10-28 03:25:00|19491.9|19486.9|19491.4|19486.4|19492.4|19487.4|19491.4|19486.4|0
1730086200000|2024-10-28 03:30:00|19491.9|19486.9|19488.4|19483.4|19493.4|19488.4|19487.4|19482.4|3
1730086500000|2024-10-28 03:35:00|19487.9|19482.9|19482.4|19477.4|19488.4|19483.4|19481.9|19476.9|4
1730086800000|2024-10-28 03:40:00|19482.9|19477.9|19477.4|19472.4|19482.9|19477.9|19474.4|19469.4|13
1730087100000|2024-10-28 03:45:00|19476.9|19471.9|19474.9|19469.9|19478.9|19473.9|19472.9|19467.9|4
1730087400000|2024-10-28 03:50:00|19475.4|19470.4|19481.4|19476.4|19482.9|19477.9|19475.4|19470.4|3
1730087700000|2024-10-28 03:55:00|19480.9|19475.9|19485.4|19480.4|19488.9|19483.9|19480.9|19475.9|5
1730088000000|2024-10-28 04:00:00|19484.9|19479.9|19483.9|19478.9|19485.9|19480.9|19477.9|19472.9|7
1730088300000|2024-10-28 04:05:00|19483.4|19478.4|19492.9|19487.9|19494.4|19489.4|19482.9|19477.9|3
1730088600000|2024-10-28 04:10:00|19493.4|19488.4|19491.9|19486.9|19495.9|19490.9|19491.4|19486.4|4
1730088900000|2024-10-28 04:15:00|19492.4|19487.4|19490.9|19485.9|19492.9|19487.9|19489.9|19484.9|3
1730089200000|2024-10-28 04:20:00|19490.4|19485.4|19497.4|19492.4|19501.4|19496.4|19490.4|19485.4|10
1730089500000|2024-10-28 04:25:00|19495.4|19490.4|19494.4|19489.4|19495.4|19490.4|19489.9|19484.9|4
1730089800000|2024-10-28 04:30:00|19494.9|19489.9|19494.4|19489.4|19495.9|19490.9|19491.4|19486.4|2
1730090100000|2024-10-28 04:35:00|19494.9|19489.9|19500.9|19495.9|19500.9|19495.9|19494.4|19489.4|6
1730090400000|2024-10-28 04:40:00|19500.4|19495.4|19508.4|19503.4|19508.9|19503.9|19499.9|19494.9|10
1730090700000|2024-10-28 04:45:00|19508.9|19503.9|19516.9|19511.9|19517.9|19512.9|19508.9|19503.9|7
1730091000000|2024-10-28 04:50:00|19517.4|19512.4|19517.9|19512.9|19520.9|19515.9|19514.9|19509.9|6
1730091300000|2024-10-28 04:55:00|19518.4|19513.4|19521.4|19516.4|19522.4|19517.4|19517.4|19512.4|3
1730091600000|2024-10-28 05:00:00|19521.9|19516.9|19519.4|19514.4|19523.9|19518.9|19516.9|19511.9|4
1730091900000|2024-10-28 05:05:00|19518.9|19513.9|19511.9|19506.9|19520.9|19515.9|19510.9|19505.9|4
1730092200000|2024-10-28 05:10:00|19509.9|19504.9|19506.4|19501.4|19510.4|19505.4|19502.9|19497.9|6
1730092500000|2024-10-28 05:15:00|19505.9|19500.9|19499.9|19494.9|19507.4|19502.4|19498.4|19493.4|4
1730092800000|2024-10-28 05:20:00|19499.4|19494.4|19504.4|19499.4|19504.9|19499.9|19499.4|19494.4|5
1730093100000|2024-10-28 05:25:00|19504.9|19499.9|19504.4|19499.4|19507.9|19502.9|19501.4|19496.4|7
1730093400000|2024-10-28 05:30:00|19503.9|19498.9|19500.4|19495.4|19506.4|19501.4|19499.4|19494.4|1
1730093700000|2024-10-28 05:35:00|19499.9|19494.9|19497.4|19492.4|19501.9|19496.9|19496.4|19491.4|3
1730094000000|2024-10-28 05:40:00|19493.9|19488.9|19493.9|19488.9|19494.9|19489.9|19488.9|19483.9|5
1730094300000|2024-10-28 05:45:00|19493.4|19488.4|19488.9|19483.9|19494.4|19489.4|19488.4|19483.4|9
1730094600000|2024-10-28 05:50:00|19488.4|19483.4|19487.4|19482.4|19490.9|19485.9|19485.9|19480.9|12
1730094900000|2024-10-28 05:55:00|19488.9|19483.9|19481.9|19476.9|19488.9|19483.9|19478.9|19473.9|49
1730095200000|2024-10-28 06:00:00|19481.4|19476.4|19485.4|19480.4|19485.4|19480.4|19476.9|19471.9|28
1730095500000|2024-10-28 06:05:00|19484.9|19479.9|19484.9|19479.9|19488.9|19483.9|19478.9|19473.9|66
1730095800000|2024-10-28 06:10:00|19485.4|19480.4|19499.4|19494.4|19500.4|19495.4|19484.9|19479.9|24
1730096100000|2024-10-28 06:15:00|19498.9|19493.9|19503.9|19498.9|19503.9|19498.9|19495.9|19490.9|29
1730096400000|2024-10-28 06:20:00|19503.4|19498.4|19506.9|19501.9|19509.4|19504.4|19498.4|19493.4|22
1730096700000|2024-10-28 06:25:00|19507.4|19502.4|19509.9|19504.9|19509.9|19504.9|19498.4|19493.4|25
1730097000000|2024-10-28 06:30:00|19510.9|19505.9|19510.9|19505.9|19516.9|19511.9|19506.9|19501.9|63
1730097300000|2024-10-28 06:35:00|19511.4|19506.4|19518.4|19513.4|19519.4|19514.4|19511.4|19506.4|21
1730097600000|2024-10-28 06:40:00|19518.9|19513.9|19525.4|19520.4|19526.4|19521.4|19518.4|19513.4|53
1730097900000|2024-10-28 06:45:00|19525.9|19520.9|19536.9|19531.9|19549.4|19544.4|19522.4|19517.4|105
1730098200000|2024-10-28 06:50:00|19537.4|19532.4|19535.9|19530.9|19541.4|19536.4|19534.4|19529.4|45
1730098500000|2024-10-28 06:55:00|19535.4|19530.4|19527.4|19522.4|19535.4|19530.4|19525.4|19520.4|55
1730098800000|2024-10-28 07:00:00|19526.3|19523.5|19549.8|19547|19556.3|19553.5|19521.8|19519|263
1730099100000|2024-10-28 07:05:00|19549.3|19546.5|19558.3|19555.5|19559.3|19556.5|19543.3|19540.5|313
1730099400000|2024-10-28 07:10:00|19558.8|19556|19575.3|19572.5|19576.8|19574|19558.8|19556|299
1730099700000|2024-10-28 07:15:00|19575.8|19573|19579.8|19577|19580.8|19578|19567.8|19565|166
1730100000000|2024-10-28 07:20:00|19580.3|19577.5|19574.8|19572|19582.3|19579.5|19570.3|19567.5|161
1730100300000|2024-10-28 07:25:00|19575.3|19572.5|19565.3|19562.5|19575.8|19573|19564.3|19561.5|176
1730100600000|2024-10-28 07:30:00|19564.8|19562|19549.3|19546.5|19565.3|19562.5|19549.3|19546.5|334
1730100900000|2024-10-28 07:35:00|19550.3|19547.5|19547.3|19544.5|19558.3|19555.5|19546.8|19544|194
1730101200000|2024-10-28 07:40:00|19546.8|19544|19542.3|19539.5|19547.8|19545|19536.3|19533.5|169
1730101500000|2024-10-28 07:45:00|19541.8|19539|19538.3|19535.5|19544.3|19541.5|19536.3|19533.5|98
1730101800000|2024-10-28 07:50:00|19538.8|19536|19544.8|19542|19545.8|19543|19535.3|19532.5|131
1730102100000|2024-10-28 07:55:00|19545.3|19542.5|19528.3|19525.5|19545.8|19543|19524.3|19521.5|359
1730102400000|2024-10-28 08:00:00|19527.6|19526.2|19515.6|19514.2|19541.6|19540.2|19510.1|19508.7|1286
1730102700000|2024-10-28 08:05:00|19515.1|19513.7|19485.6|19484.2|19520.6|19519.2|19479.1|19477.7|639
1730103000000|2024-10-28 08:10:00|19485.1|19483.7|19496.6|19495.2|19505.6|19504.2|19481.6|19480.2|581
1730103300000|2024-10-28 08:15:00|19496.1|19494.7|19507.1|19505.7|19510.1|19508.7|19491.1|19489.7|474
1730103600000|2024-10-28 08:20:00|19507.6|19506.2|19488.6|19487.2|19509.6|19508.2|19486.6|19485.2|382
1730103900000|2024-10-28 08:25:00|19488.1|19486.7|19518.6|19517.2|19519.6|19518.2|19481.1|19479.7|526
1730104200000|2024-10-28 08:30:00|19516.6|19515.2|19526.1|19524.7|19528.1|19526.7|19514.6|19513.2|322
1730104500000|2024-10-28 08:35:00|19526.6|19525.2|19545.6|19544.2|19553.6|19552.2|19525.6|19524.2|620
1730104800000|2024-10-28 08:40:00|19545.1|19543.7|19556.1|19554.7|19557.6|19556.2|19540.1|19538.7|330
1730105100000|2024-10-28 08:45:00|19556.6|19555.2|19563.1|19561.7|19567.1|19565.7|19554.1|19552.7|331
1730105400000|2024-10-28 08:50:00|19561.6|19560.2|19558.7|19557.3|19567.1|19565.7|19548.8|19547.4|357
1730105700000|2024-10-28 08:55:00|19559.2|19557.8|19559.2|19557.8|19564.7|19563.3|19554.7|19553.3|284
1730106000000|2024-10-28 09:00:00|19559.7|19558.3|19568.6|19567.2|19570.8|19569.4|19556.2|19554.8|226
1730106300000|2024-10-28 09:05:00|19569.1|19567.7|19564.6|19563.2|19569.1|19567.7|19547.6|19546.2|292
1730106600000|2024-10-28 09:10:00|19565.1|19563.7|19560.6|19559.2|19572.6|19571.2|19557.6|19556.2|241
1730106900000|2024-10-28 09:15:00|19561.1|19559.7|19553.6|19552.2|19573.1|19571.7|19550.1|19548.7|257
1730107200000|2024-10-28 09:20:00|19554.1|19552.7|19523.1|19521.7|19555.1|19553.7|19521.1|19519.7|333
1730107500000|2024-10-28 09:25:00|19523.6|19522.2|19518.1|19516.7|19537.6|19536.2|19516.1|19514.7|293
1730107800000|2024-10-28 09:30:00|19517.6|19516.2|19513.6|19512.2|19523.1|19521.7|19498.6|19497.2|424
1730108100000|2024-10-28 09:35:00|19514.1|19512.7|19523.6|19522.2|19529.1|19527.7|19512.1|19510.7|290
1730108400000|2024-10-28 09:40:00|19523.1|19521.7|19517.6|19516.2|19526.6|19525.2|19513.1|19511.7|120
1730108700000|2024-10-28 09:45:00|19517.1|19515.7|19498.6|19497.2|19522.6|19521.2|19492.1|19490.7|379
1730109000000|2024-10-28 09:50:00|19497.1|19495.7|19467.6|19466.2|19502.6|19501.2|19466.6|19465.2|560
1730109300000|2024-10-28 09:55:00|19467.1|19465.7|19480.6|19479.2|19485.1|19483.7|19466.1|19464.7|458
1730109600000|2024-10-28 10:00:00|19480.1|19478.7|19475.1|19473.7|19492.6|19491.2|19474.6|19473.2|398
1730109900000|2024-10-28 10:05:00|19475.6|19474.2|19467.6|19466.2|19477.6|19476.2|19450.6|19449.2|514
1730110200000|2024-10-28 10:10:00|19468.1|19466.7|19461.6|19460.2|19474.1|19472.7|19457.6|19456.2|327
1730110500000|2024-10-28 10:15:00|19462.1|19460.7|19463.1|19461.7|19474.1|19472.7|19454.6|19453.2|292
1730110800000|2024-10-28 10:20:00|19463.6|19462.2|19477.6|19476.2|19477.6|19476.2|19456.6|19455.2|240
1730111100000|2024-10-28 10:25:00|19477.1|19475.7|19457.6|19456.2|19480.1|19478.7|19455.6|19454.2|215
1730111400000|2024-10-28 10:30:00|19458.1|19456.7|19477.6|19476.2|19481.6|19480.2|19457.6|19456.2|240
1730111700000|2024-10-28 10:35:00|19478.1|19476.7|19478.6|19477.2|19487.1|19485.7|19471.6|19470.2|197
1730112000000|2024-10-28 10:40:00|19479.1|19477.7|19473.6|19472.2|19488.1|19486.7|19473.1|19471.7|129
1730112300000|2024-10-28 10:45:00|19473.1|19471.7|19469.6|19468.2|19475.6|19474.2|19465.6|19464.2|153
1730112600000|2024-10-28 10:50:00|19469.1|19467.7|19453.6|19452.2|19474.6|19473.2|19453.6|19452.2|192
1730112900000|2024-10-28 10:55:00|19452.6|19451.2|19436.6|19435.2|19456.6|19455.2|19430.1|19428.7|439
1730113200000|2024-10-28 11:00:00|19437.1|19435.7|19419.6|19418.2|19437.1|19435.7|19413.1|19411.7|503
1730113500000|2024-10-28 11:05:00|19419.1|19417.7|19425.6|19424.2|19430.6|19429.2|19417.1|19415.7|358
1730113800000|2024-10-28 11:10:00|19425.1|19423.7|19424.6|19423.2|19427.6|19426.2|19415.1|19413.7|157
1730114100000|2024-10-28 11:15:00|19424.1|19422.7|19435.1|19433.7|19438.1|19436.7|19423.6|19422.2|392
1730114400000|2024-10-28 11:20:00|19435.6|19434.2|19435.6|19434.2|19438.1|19436.7|19420.6|19419.2|329
1730114700000|2024-10-28 11:25:00|19435.1|19433.7|19418.6|19417.2|19446.1|19444.7|19416.6|19415.2|329
1730115000000|2024-10-28 11:30:00|19417.6|19416.2|19421.6|19420.2|19421.6|19420.2|19402.1|19400.7|264
1730115300000|2024-10-28 11:35:00|19421.1|19419.7|19409.6|19408.2|19421.6|19420.2|19404.6|19403.2|215
1730115600000|2024-10-28 11:40:00|19409.1|19407.7|19424.1|19422.7|19426.1|19424.7|19408.6|19407.2|184
1730115900000|2024-10-28 11:45:00|19423.6|19422.2|19430.6|19429.2|19431.1|19429.7|19420.1|19418.7|180
1730116200000|2024-10-28 11:50:00|19430.1|19428.7|19415.6|19414.2|19430.1|19428.7|19413.6|19412.2|171
1730116500000|2024-10-28 11:55:00|19415.1|19413.7|19412.6|19411.2|19420.6|19419.2|19411.1|19409.7|167
1730116800000|2024-10-28 12:00:00|19413.1|19411.7|19405.1|19403.7|19413.6|19412.2|19399.6|19398.2|376
1730117100000|2024-10-28 12:05:00|19404.6|19403.2|19412.6|19411.2|19413.6|19412.2|19397.6|19396.2|249
1730117400000|2024-10-28 12:10:00|19412.1|19410.7|19425.6|19424.2|19426.6|19425.2|19408.6|19407.2|180
1730117700000|2024-10-28 12:15:00|19424.6|19423.2|19426.1|19424.7|19431.1|19429.7|19421.6|19420.2|184
1730118000000|2024-10-28 12:20:00|19426.6|19425.2|19405.6|19404.2|19426.6|19425.2|19401.1|19399.7|274
1730118300000|2024-10-28 12:25:00|19405.1|19403.7|19411.6|19410.2|19415.6|19414.2|19398.1|19396.7|186
1730118600000|2024-10-28 12:30:00|19411.1|19409.7|19434.1|19432.7|19436.6|19435.2|19408.1|19406.7|202
1730118900000|2024-10-28 12:35:00|19434.6|19433.2|19440.1|19438.7|19444.1|19442.7|19430.1|19428.7|239
1730119200000|2024-10-28 12:40:00|19440.6|19439.2|19464.5|19463.1|19464.5|19463.1|19440.6|19439.2|270
1730119500000|2024-10-28 12:45:00|19464|19462.6|19464.5|19463.1|19466|19464.6|19459|19457.6|229
1730119800000|2024-10-28 12:50:00|19464|19462.6|19474.5|19473.1|19477.5|19476.1|19464|19462.6|318
1730120100000|2024-10-28 12:55:00|19474|19472.6|19483.5|19482.1|19489|19487.6|19474|19472.6|346
1730120400000|2024-10-28 13:00:00|19483|19481.6|19492|19490.6|19494.5|19493.1|19483|19481.6|236
1730120700000|2024-10-28 13:05:00|19492.5|19491.1|19481.5|19480.1|19494|19492.6|19474.5|19473.1|515
1730121000000|2024-10-28 13:10:00|19481|19479.6|19466|19464.6|19484.5|19483.1|19465.5|19464.1|309
1730121300000|2024-10-28 13:15:00|19465.5|19464.1|19473.5|19472.1|19478|19476.6|19464.5|19463.1|188
1730121600000|2024-10-28 13:20:00|19474|19472.6|19453.5|19452.1|19482.5|19481.1|19452.5|19451.1|235
1730121900000|2024-10-28 13:25:00|19454|19452.6|19456|19454.6|19465.5|19464.1|19449.5|19448.1|241
1730122200000|2024-10-28 13:30:00|19457.5|19456.1|19466.5|19465.1|19472.5|19471.1|19450.5|19449.1|365
1730122500000|2024-10-28 13:35:00|19467|19465.6|19474.5|19473.1|19479.5|19478.1|19461.5|19460.1|255
1730122800000|2024-10-28 13:40:00|19474|19472.6|19464.5|19463.1|19482.5|19481.1|19464.5|19463.1|190
1730123100000|2024-10-28 13:45:00|19464|19462.6|19467.5|19466.1|19477|19475.6|19461|19459.6|173
1730123400000|2024-10-28 13:50:00|19468|19466.6|19472.5|19471.1|19474.5|19473.1|19457.5|19456.1|182
1730123700000|2024-10-28 13:55:00|19472|19470.6|19460.5|19459.1|19479|19477.6|19455.5|19454.1|227
1730124000000|2024-10-28 14:00:00|19463.5|19462.1|19431.5|19430.1|19470.5|19469.1|19428|19426.6|397
1730124300000|2024-10-28 14:05:00|19432|19430.6|19458.5|19457.1|19464|19462.6|19428|19426.6|349
1730124600000|2024-10-28 14:10:00|19459|19457.6|19457.5|19456.1|19474|19472.6|19454|19452.6|498
1730124900000|2024-10-28 14:15:00|19458|19456.6|19455.5|19454.1|19464|19462.6|19447|19445.6|216
1730125200000|2024-10-28 14:20:00|19456|19454.6|19467.5|19466.1|19472.5|19471.1|19455|19453.6|171
1730125500000|2024-10-28 14:25:00|19467|19465.6|19480|19478.6|19481.5|19480.1|19466.5|19465.1|176
1730125800000|2024-10-28 14:30:00|19479.5|19478.1|19474.5|19473.1|19482.5|19481.1|19471.5|19470.1|240
1730126100000|2024-10-28 14:35:00|19475|19473.6|19479|19477.6|19479|19477.6|19468|19466.6|310
1730126400000|2024-10-28 14:40:00|19478.5|19477.1|19503.5|19502.1|19505.5|19504.1|19477.5|19476.1|441
1730126700000|2024-10-28 14:45:00|19504|19502.6|19503|19501.6|19508.5|19507.1|19491.5|19490.1|432
1730127000000|2024-10-28 14:50:00|19503.5|19502.1|19517|19515.6|19517.5|19516.1|19503.5|19502.1|244
1730127300000|2024-10-28 14:55:00|19517.5|19516.1|19513.5|19512.1|19525|19523.6|19511|19509.6|506
1730127600000|2024-10-28 15:00:00|19514|19512.6|19505|19503.6|19516.5|19515.1|19496.5|19495.1|533
1730127900000|2024-10-28 15:05:00|19505.5|19504.1|19508.5|19507.1|19511|19509.6|19501.5|19500.1|241
1730128200000|2024-10-28 15:10:00|19508|19506.6|19522|19520.6|19526.5|19525.1|19508|19506.6|243
1730128500000|2024-10-28 15:15:00|19522.5|19521.1|19527|19525.6|19530.5|19529.1|19521.5|19520.1|230
1730128800000|2024-10-28 15:20:00|19527.5|19526.1|19542|19540.6|19543|19541.6|19524|19522.6|384
1730129100000|2024-10-28 15:25:00|19542.5|19541.1|19555|19553.6|19556|19554.6|19542.5|19541.1|421
1730129400000|2024-10-28 15:30:00|19555.5|19554.1|19536|19534.6|19557.5|19556.1|19528.5|19527.1|587
1730129700000|2024-10-28 15:35:00|19536.5|19535.1|19535.5|19534.1|19544|19542.6|19529.5|19528.1|214
1730130000000|2024-10-28 15:40:00|19536|19534.6|19537.5|19536.1|19538|19536.6|19528|19526.6|336
1730130300000|2024-10-28 15:45:00|19537|19535.6|19542|19540.6|19546.5|19545.1|19535.5|19534.1|246
1730130600000|2024-10-28 15:50:00|19542.5|19541.1|19526.5|19525.1|19546.5|19545.1|19526|19524.6|163
1730130900000|2024-10-28 15:55:00|19527|19525.6|19524.5|19523.1|19535|19533.6|19524|19522.6|297
1730131200000|2024-10-28 16:00:00|19525|19523.6|19515|19513.6|19528.5|19527.1|19511|19509.6|217
1730131500000|2024-10-28 16:05:00|19508|19506.6|19515.5|19514.1|19516|19514.6|19506.5|19505.1|199
1730131800000|2024-10-28 16:10:00|19515|19513.6|19525|19523.6|19525.5|19524.1|19513.5|19512.1|200
1730132100000|2024-10-28 16:15:00|19524.5|19523.1|19527.5|19526.1|19533.5|19532.1|19522.5|19521.1|185
1730132400000|2024-10-28 16:20:00|19527|19525.6|19526|19524.6|19527.5|19526.1|19521|19519.6|331
1730132700000|2024-10-28 16:25:00|19525.5|19524.1|19528.5|19527.1|19531|19529.6|19524|19522.6|585
1730133000000|2024-10-28 16:30:00|19529.2|19526.4|19530.2|19527.4|19535.2|19532.4|19526.2|19523.4|792
1730133300000|2024-10-28 16:35:00|19529.2|19526.4|19529.7|19526.9|19537.2|19534.4|19525.2|19522.4|385
1730133600000|2024-10-28 16:40:00|19529.2|19526.4|19544.7|19541.9|19544.7|19541.9|19529.2|19526.4|163
1730133900000|2024-10-28 16:45:00|19545.2|19542.4|19541.2|19538.4|19546.2|19543.4|19536.7|19533.9|122
1730134200000|2024-10-28 16:50:00|19541.7|19538.9|19542.7|19539.9|19545.7|19542.9|19539.7|19536.9|79
1730134500000|2024-10-28 16:55:00|19542.2|19539.4|19539.7|19536.9|19542.7|19539.9|19538.7|19535.9|105
1730134800000|2024-10-28 17:00:00|19539.2|19536.4|19537.7|19534.9|19544.7|19541.9|19536.7|19533.9|104
1730135100000|2024-10-28 17:05:00|19537.2|19534.4|19542.7|19539.9|19545.7|19542.9|19536.2|19533.4|146
1730135400000|2024-10-28 17:10:00|19543.2|19540.4|19534.7|19531.9|19543.2|19540.4|19534.2|19531.4|55
1730135700000|2024-10-28 17:15:00|19534.2|19531.4|19543.2|19540.4|19543.7|19540.9|19534.2|19531.4|84
1730136000000|2024-10-28 17:20:00|19543.7|19540.9|19548.7|19545.9|19548.7|19545.9|19542.7|19539.9|82
1730136300000|2024-10-28 17:25:00|19548.2|19545.4|19549.2|19546.4|19551.2|19548.4|19546.7|19543.9|57
1730136600000|2024-10-28 17:30:00|19549.7|19546.9|19557.2|19554.4|19558.2|19555.4|19549.2|19546.4|120
1730136900000|2024-10-28 17:35:00|19557.7|19554.9|19555.2|19552.4|19557.7|19554.9|19549.2|19546.4|84
1730137200000|2024-10-28 17:40:00|19556.2|19553.4|19554.2|19551.4|19557.2|19554.4|19551.7|19548.9|78
1730137500000|2024-10-28 17:45:00|19554.7|19551.9|19553.7|19550.9|19558.2|19555.4|19553.2|19550.4|101
1730137800000|2024-10-28 17:50:00|19554.2|19551.4|19554.7|19551.9|19557.2|19554.4|19552.2|19549.4|66
1730138100000|2024-10-28 17:55:00|19554.2|19551.4|19556.7|19553.9|19557.2|19554.4|19552.2|19549.4|53
1730138400000|2024-10-28 18:00:00|19556.2|19553.4|19553.7|19550.9|19556.7|19553.9|19549.2|19546.4|62
1730138700000|2024-10-28 18:05:00|19553.2|19550.4|19555.2|19552.4|19558.7|19555.9|19552.2|19549.4|72
1730139000000|2024-10-28 18:10:00|19554.2|19551.4|19550.2|19547.4|19555.2|19552.4|19550.2|19547.4|34
1730139300000|2024-10-28 18:15:00|19550.7|19547.9|19548.2|19545.4|19551.7|19548.9|19546.2|19543.4|66
1730139600000|2024-10-28 18:20:00|19547.7|19544.9|19546.2|19543.4|19548.2|19545.4|19543.2|19540.4|109
1730139900000|2024-10-28 18:25:00|19546.7|19543.9|19550.2|19547.4|19553.7|19550.9|19546.2|19543.4|63
1730140200000|2024-10-28 18:30:00|19550.7|19547.9|19550.2|19547.4|19552.2|19549.4|19548.2|19545.4|28
1730140500000|2024-10-28 18:35:00|19551.2|19548.4|19552.7|19549.9|19553.2|19550.4|19544.2|19541.4|78
1730140800000|2024-10-28 18:40:00|19552.2|19549.4|19546.2|19543.4|19554.2|19551.4|19544.7|19541.9|33
1730141100000|2024-10-28 18:45:00|19545.7|19542.9|19548.2|19545.4|19548.2|19545.4|19541.2|19538.4|71
1730141400000|2024-10-28 18:50:00|19547.7|19544.9|19550.2|19547.4|19556.7|19553.9|19547.2|19544.4|143
1730141700000|2024-10-28 18:55:00|19549.7|19546.9|19541.7|19538.9|19550.7|19547.9|19540.7|19537.9|37
1730142000000|2024-10-28 19:00:00|19540.7|19537.9|19541.7|19538.9|19546.7|19543.9|19535.2|19532.4|72
1730142300000|2024-10-28 19:05:00|19542.2|19539.4|19536.2|19533.4|19542.7|19539.9|19535.2|19532.4|59
1730142600000|2024-10-28 19:10:00|19536.7|19533.9|19541.7|19538.9|19544.2|19541.4|19535.7|19532.9|150
1730142900000|2024-10-28 19:15:00|19542.2|19539.4|19535.2|19532.4|19542.7|19539.9|19534.2|19531.4|39
1730143200000|2024-10-28 19:20:00|19534.7|19531.9|19543.2|19540.4|19543.7|19540.9|19533.2|19530.4|36
1730143500000|2024-10-28 19:25:00|19542.7|19539.9|19542.7|19539.9|19546.2|19543.4|19541.7|19538.9|45
1730143800000|2024-10-28 19:30:00|19543.2|19540.4|19544.7|19541.9|19545.2|19542.4|19540.2|19537.4|31
1730144100000|2024-10-28 19:35:00|19544.2|19541.4|19540.2|19537.4|19545.2|19542.4|19539.2|19536.4|31
1730144400000|2024-10-28 19:40:00|19540.7|19537.9|19542.2|19539.4|19544.7|19541.9|19540.2|19537.4|24
1730144700000|2024-10-28 19:45:00|19542.7|19539.9|19537.2|19534.4|19543.2|19540.4|19535.7|19532.9|73
1730145000000|2024-10-28 19:50:00|19536.2|19533.4|19538.2|19535.4|19538.2|19535.4|19533.2|19530.4|115
1730145300000|2024-10-28 19:55:00|19536.7|19533.9|19530.7|19527.9|19536.7|19533.9|19528.7|19525.9|127
1730145600000|2024-10-28 20:00:00|19531.2|19528.4|19531.2|19528.4|19533.2|19530.4|19529.7|19526.9|93
1730145900000|2024-10-28 20:05:00|19530.7|19527.9|19527.7|19524.9|19532.2|19529.4|19527.7|19524.9|43
1730146200000|2024-10-28 20:10:00|19528.2|19525.4|19525.2|19522.4|19528.7|19525.9|19525.2|19522.4|21
1730146500000|2024-10-28 20:15:00|19525.7|19522.9|19525.7|19522.9|19526.7|19523.9|19525.2|19522.4|28
1730146800000|2024-10-28 20:20:00|19525.2|19522.4|19526.2|19523.4|19528.2|19525.4|19525.2|19522.4|26
1730147100000|2024-10-28 20:25:00|19526.7|19523.9|19531.2|19528.4|19531.2|19528.4|19526.7|19523.9|34
1730147400000|2024-10-28 20:30:00|19531.7|19528.9|19535.7|19532.9|19536.2|19533.4|19531.7|19528.9|47
1730147700000|2024-10-28 20:35:00|19535.2|19532.4|19533.7|19530.9|19535.7|19532.9|19532.7|19529.9|19
1730148000000|2024-10-28 20:40:00|19533.2|19530.4|19533.7|19530.9|19534.2|19531.4|19533.2|19530.4|7
1730148300000|2024-10-28 20:45:00|19534.2|19531.4|19534.2|19531.4|19535.2|19532.4|19533.7|19530.9|32
1730148600000|2024-10-28 20:50:00|19533.2|19530.4|19530.2|19527.4|19533.7|19530.9|19529.2|19526.4|107
1730148900000|2024-10-28 20:55:00|19530.7|19527.9|19535.7|19532.9|19536.2|19533.4|19529.2|19526.4|152
1730149200000|2024-10-28 21:00:00|19538.4|19531.4|19537|19530|19538.4|19531.4|19536.4|19529.4|8
1730149500000|2024-10-28 21:05:00|19536.9|19529.9|19536.9|19529.9|19536.9|19529.9|19536.9|19529.9|0
1730149800000|2024-10-28 21:10:00|19535.3|19528.3|19534.9|19527.9|19535.4|19528.4|19534.3|19527.3|0
1730150100000|2024-10-28 21:15:00|19534.8|19527.8|19534.6|19527.6|19535.4|19528.4|19534.1|19527.1|0
1730150400000|2024-10-28 21:20:00|19534.8|19527.8|19534.6|19527.6|19535.1|19528.1|19534.3|19527.3|0
1730150700000|2024-10-28 21:25:00|19534.7|19527.7|19534.5|19527.5|19535.3|19528.3|19534.2|19527.2|0
1730151000000|2024-10-28 21:30:00|19534.7|19527.7|19535.2|19528.2|19535.5|19528.5|19534.7|19527.7|0
1730151300000|2024-10-28 21:35:00|19535.5|19528.5|19535.9|19528.9|19535.9|19528.9|19535.2|19528.2|0
1730151600000|2024-10-28 21:40:00|19535.5|19528.5|19535.1|19528.1|19535.5|19528.5|19533.8|19526.8|0
1730151900000|2024-10-28 21:45:00|19535.5|19528.5|19535.2|19528.2|19535.5|19528.5|19535.2|19528.2|0
1730152200000|2024-10-28 21:50:00|19535.1|19528.1|19540.4|19533.4|19540.4|19533.4|19535.1|19528.1|0
1730152500000|2024-10-28 21:55:00|19539.8|19532.8|19540.3|19533.3|19541|19534|19539.8|19532.8|0
1730152800000|2024-10-28 22:00:00|19539.6|19532.6|19535|19528|19542.1|19535.1|19533.7|19526.7|0
1730153100000|2024-10-28 22:05:00|19534.2|19527.2|19526.1|19519.1|19534.2|19527.2|19525.7|19518.7|0
1730153400000|2024-10-28 22:10:00|19525.7|19518.7|19524.2|19517.2|19525.9|19518.9|19520.7|19513.7|0
1730153700000|2024-10-28 22:15:00|19523.7|19516.7|19523.7|19516.7|19524.2|19517.2|19517.8|19510.8|0
1730154000000|2024-10-28 22:20:00|19522.9|19515.9|19524.7|19517.7|19526.3|19519.3|19522.1|19515.1|0
1730154300000|2024-10-28 22:25:00|19525.6|19518.6|19520.5|19513.5|19525.6|19518.6|19519.7|19512.7|0
1730154600000|2024-10-28 22:30:00|19520|19513|19523.9|19516.9|19524.7|19517.7|19520|19513|0
1730154900000|2024-10-28 22:35:00|19523.4|19516.4|19528.6|19521.6|19529.1|19522.1|19523.4|19516.4|0
1730155200000|2024-10-28 22:40:00|19529|19522|19529.9|19522.9|19530.8|19523.8|19528.2|19521.2|0
1730155500000|2024-10-28 22:45:00|19529.8|19522.8|19524.7|19517.7|19530.1|19523.1|19523.9|19516.9|0
1730155800000|2024-10-28 22:50:00|19525.5|19518.5|19527.2|19520.2|19527.2|19520.2|19525.5|19518.5|0
1730156100000|2024-10-28 22:55:00|19528|19521|19528.8|19521.8|19528.8|19521.8|19526.4|19519.4|0
1730156400000|2024-10-28 23:00:00|19529.6|19522.6|19528.8|19521.8|19533|19526|19528.8|19521.8|0
1730156700000|2024-10-28 23:05:00|19529.6|19522.6|19532.9|19525.9|19535.4|19528.4|19529.6|19522.6|0
1730157000000|2024-10-28 23:10:00|19533.7|19526.7|19531.7|19524.7|19533.7|19526.7|19530.7|19523.7|0
1730157300000|2024-10-28 23:15:00|19531.8|19524.8|19531|19524|19534.3|19527.3|19531|19524|0
1730157600000|2024-10-28 23:20:00|19530.8|19523.8|19532.5|19525.5|19533.3|19526.3|19529.2|19522.2|0
1730157900000|2024-10-28 23:25:00|19531.6|19524.6|19529|19522|19532|19525|19529|19522|0
1730158200000|2024-10-28 23:30:00|19528.2|19521.2|19529.9|19522.9|19531.5|19524.5|19528.2|19521.2|0
1730158500000|2024-10-28 23:35:00|19530.7|19523.7|19529.9|19522.9|19531.5|19524.5|19529.5|19522.5|0
1730158800000|2024-10-28 23:40:00|19530.7|19523.7|19531.5|19524.5|19534.1|19527.1|19530.7|19523.7|0
1730159100000|2024-10-28 23:45:00|19532.4|19525.4|19524.8|19517.8|19533.2|19526.2|19524.8|19517.8|0
1730159400000|2024-10-28 23:50:00|19525.7|19518.7|19525.7|19518.7|19528.2|19521.2|19524.8|19517.8|0
1730159700000|2024-10-28 23:55:00|19526.6|19519.6|19531.6|19524.6|19531.6|19524.6|19525.7|19518.7|0
1730160000000|2024-10-29 00:00:00|19534.1|19527.1|19530.1|19523.1|19535.1|19528.1|19530.1|19523.1|0
1730160300000|2024-10-29 00:05:00|19530.9|19523.9|19515.3|19508.3|19530.9|19523.9|19511.9|19504.9|0
1730160600000|2024-10-29 00:10:00|19516.9|19509.9|19524|19517|19524|19517|19515.3|19508.3|0
1730160900000|2024-10-29 00:15:00|19523.1|19516.1|19519.8|19514.8|19524|19518.3|19511.3|19506.3|50
1730161200000|2024-10-29 00:20:00|19520.3|19515.3|19521.3|19516.3|19524.3|19519.3|19517.3|19512.3|8
1730161500000|2024-10-29 00:25:00|19521.8|19516.8|19534.3|19529.3|19534.3|19529.3|19521.8|19516.8|8
1730161800000|2024-10-29 00:30:00|19533.8|19528.8|19524.8|19519.8|19533.8|19528.8|19520.8|19515.8|17
1730162100000|2024-10-29 00:35:00|19525.8|19520.8|19528.3|19523.3|19532.8|19527.8|19525.3|19520.3|4
1730162400000|2024-10-29 00:40:00|19528.8|19523.8|19524.8|19519.8|19528.8|19523.8|19524.3|19519.3|4
1730162700000|2024-10-29 00:45:00|19522.8|19517.8|19524.3|19519.3|19525.3|19520.3|19521.3|19516.3|10
1730163000000|2024-10-29 00:50:00|19523.8|19518.8|19528.3|19523.3|19531.3|19526.3|19521.8|19516.8|1
1730163300000|2024-10-29 00:55:00|19527.8|19522.8|19525.3|19520.3|19533.3|19528.3|19523.8|19518.8|5
1730163600000|2024-10-29 01:00:00|19524.8|19519.8|19512.8|19507.8|19524.8|19519.8|19511.8|19506.8|16
1730163900000|2024-10-29 01:05:00|19513.3|19508.3|19511.8|19506.8|19513.8|19508.8|19507.3|19502.3|17
1730164200000|2024-10-29 01:10:00|19511.3|19506.3|19503.8|19498.8|19511.8|19506.8|19502.8|19497.8|4
1730164500000|2024-10-29 01:15:00|19503.3|19498.3|19510.3|19505.3|19510.3|19505.3|19501.3|19496.3|8
1730164800000|2024-10-29 01:20:00|19510.8|19505.8|19523.8|19518.8|19523.8|19518.8|19510.8|19505.8|11
1730165100000|2024-10-29 01:25:00|19524.3|19519.3|19525.3|19520.3|19527.3|19522.3|19519.8|19514.8|4
1730165400000|2024-10-29 01:30:00|19524.8|19519.8|19522.8|19517.8|19528.3|19523.3|19521.3|19516.3|2
1730165700000|2024-10-29 01:35:00|19523.3|19518.3|19524.8|19519.8|19528.3|19523.3|19522.8|19517.8|4
1730166000000|2024-10-29 01:40:00|19525.8|19520.8|19525.3|19520.3|19529.8|19524.8|19524.3|19519.3|7
1730166300000|2024-10-29 01:45:00|19524.8|19519.8|19513.8|19508.8|19526.8|19521.8|19513.3|19508.3|19
1730166600000|2024-10-29 01:50:00|19513.3|19508.3|19519.8|19514.8|19522.8|19517.8|19513.3|19508.3|18
1730166900000|2024-10-29 01:55:00|19519.3|19514.3|19514.8|19509.8|19519.3|19514.3|19511.8|19506.8|1
1730167200000|2024-10-29 02:00:00|19515.3|19510.3|19506.8|19501.8|19517.8|19512.8|19506.3|19501.3|4
1730167500000|2024-10-29 02:05:00|19507.3|19502.3|19513.3|19508.3|19514.8|19509.8|19506.8|19501.8|0
1730167800000|2024-10-29 02:10:00|19513.8|19508.8|19520.8|19515.8|19521.8|19516.8|19511.3|19506.3|2
1730168100000|2024-10-29 02:15:00|19521.3|19516.3|19517.8|19512.8|19521.8|19516.8|19517.3|19512.3|0
1730168400000|2024-10-29 02:20:00|19517.3|19512.3|19519.8|19514.8|19523.3|19518.3|19517.3|19512.3|7
1730168700000|2024-10-29 02:25:00|19520.3|19515.3|19524.3|19519.3|19524.8|19519.8|19519.8|19514.8|1
1730169000000|2024-10-29 02:30:00|19524.8|19519.8|19516.8|19511.8|19528.3|19523.3|19512.8|19507.8|2
1730169300000|2024-10-29 02:35:00|19516.3|19511.3|19515.8|19510.8|19520.8|19515.8|19514.8|19509.8|4
1730169600000|2024-10-29 02:40:00|19515.3|19510.3|19517.3|19512.3|19520.8|19515.8|19515.3|19510.3|1
1730169900000|2024-10-29 02:45:00|19517.8|19512.8|19520.8|19515.8|19520.8|19515.8|19516.3|19511.3|1
1730170200000|2024-10-29 02:50:00|19520.3|19515.3|19518.8|19513.8|19521.8|19516.8|19515.3|19510.3|1
1730170500000|2024-10-29 02:55:00|19519.3|19514.3|19521.8|19516.8|19521.8|19516.8|19517.8|19512.8|0
1730170800000|2024-10-29 03:00:00|19522.3|19517.3|19524.8|19519.8|19524.8|19519.8|19518.3|19513.3|0
1730171100000|2024-10-29 03:05:00|19525.3|19520.3|19535.8|19530.8|19535.8|19530.8|19525.3|19520.3|9
1730171400000|2024-10-29 03:10:00|19535.3|19530.3|19533.8|19528.8|19536.8|19531.8|19533.3|19528.3|0
1730171700000|2024-10-29 03:15:00|19533.3|19528.3|19535.3|19530.3|19536.8|19531.8|19531.8|19526.8|2
1730172000000|2024-10-29 03:20:00|19534.8|19529.8|19531.3|19526.3|19534.8|19529.8|19530.3|19525.3|1
1730172300000|2024-10-29 03:25:00|19531.8|19526.8|19533.8|19528.8|19534.3|19529.3|19529.8|19524.8|1
1730172600000|2024-10-29 03:30:00|19533.3|19528.3|19529.8|19524.8|19533.8|19528.8|19529.3|19524.3|2
1730172900000|2024-10-29 03:35:00|19529.3|19524.3|19523.3|19518.3|19529.3|19524.3|19521.3|19516.3|6
1730173200000|2024-10-29 03:40:00|19523.8|19518.8|19528.8|19523.8|19529.3|19524.3|19523.3|19518.3|7
1730173500000|2024-10-29 03:45:00|19529.3|19524.3|19520.3|19515.3|19529.3|19524.3|19518.8|19513.8|9
1730173800000|2024-10-29 03:50:00|19519.8|19514.8|19505.8|19500.8|19523.3|19518.3|19504.3|19499.3|29
1730174100000|2024-10-29 03:55:00|19505.3|19500.3|19504.8|19499.8|19510.8|19505.8|19500.8|19495.8|22
1730174400000|2024-10-29 04:00:00|19505.3|19500.3|19506.3|19501.3|19509.3|19504.3|19501.3|19496.3|11
1730174700000|2024-10-29 04:05:00|19506.8|19501.8|19515.3|19510.3|19518.3|19513.3|19506.8|19501.8|8
1730175000000|2024-10-29 04:10:00|19515.8|19510.8|19520.3|19515.3|19521.3|19516.3|19515.8|19510.8|6
1730175300000|2024-10-29 04:15:00|19519.8|19514.8|19520.8|19515.8|19521.8|19516.8|19517.3|19512.3|3
1730175600000|2024-10-29 04:20:00|19521.3|19516.3|19525.8|19520.8|19526.8|19521.8|19519.3|19514.3|6
1730175900000|2024-10-29 04:25:00|19525.3|19520.3|19525.3|19520.3|19527.8|19522.8|19524.3|19519.3|9
1730176200000|2024-10-29 04:30:00|19525.8|19520.8|19528.3|19523.3|19531.3|19526.3|19524.8|19519.8|0
1730176500000|2024-10-29 04:35:00|19527.8|19522.8|19523.8|19518.8|19527.8|19522.8|19522.3|19517.3|2
1730176800000|2024-10-29 04:40:00|19523.3|19518.3|19519.3|19514.3|19523.8|19518.8|19519.3|19514.3|7
1730177100000|2024-10-29 04:45:00|19519.8|19514.8|19521.3|19516.3|19521.8|19516.8|19518.8|19513.8|3
1730177400000|2024-10-29 04:50:00|19520.8|19515.8|19526.3|19521.3|19528.3|19523.3|19519.3|19514.3|17
1730177700000|2024-10-29 04:55:00|19528.3|19523.3|19531.8|19526.8|19532.8|19527.8|19527.3|19522.3|5
1730178000000|2024-10-29 05:00:00|19531.3|19526.3|19532.3|19527.3|19535.3|19530.3|19528.8|19523.8|11
1730178300000|2024-10-29 05:05:00|19531.8|19526.8|19525.3|19520.3|19532.3|19527.3|19523.8|19518.8|4
1730178600000|2024-10-29 05:10:00|19524.8|19519.8|19528.3|19523.3|19528.8|19523.8|19522.3|19517.3|8
1730178900000|2024-10-29 05:15:00|19527.8|19522.8|19528.3|19523.3|19532.8|19527.8|19526.3|19521.3|8
1730179200000|2024-10-29 05:20:00|19528.8|19523.8|19530.3|19525.3|19532.3|19527.3|19528.3|19523.3|5
1730179500000|2024-10-29 05:25:00|19530.8|19525.8|19535.8|19530.8|19538.8|19533.8|19530.8|19525.8|8
1730179800000|2024-10-29 05:30:00|19536.3|19531.3|19544.8|19539.8|19544.8|19539.8|19535.3|19530.3|6
1730180100000|2024-10-29 05:35:00|19545.3|19540.3|19547.3|19542.3|19547.8|19542.8|19545.3|19540.3|6
1730180400000|2024-10-29 05:40:00|19546.8|19541.8|19542.3|19537.3|19547.3|19542.3|19541.3|19536.3|13
1730180700000|2024-10-29 05:45:00|19541.8|19536.8|19542.8|19537.8|19546.3|19541.3|19541.3|19536.3|0
1730181000000|2024-10-29 05:50:00|19543.3|19538.3|19543.8|19538.8|19544.8|19539.8|19540.3|19535.3|6
1730181300000|2024-10-29 05:55:00|19545.8|19540.8|19544.8|19539.8|19545.8|19540.8|19541.3|19536.3|19
1730181600000|2024-10-29 06:00:00|19545.3|19540.3|19547.3|19542.3|19548.8|19543.8|19543.3|19538.3|16
1730181900000|2024-10-29 06:05:00|19547.8|19542.8|19552.8|19547.8|19553.8|19548.8|19546.3|19541.3|33
1730182200000|2024-10-29 06:10:00|19553.3|19548.3|19551.8|19546.8|19554.3|19549.3|19550.8|19545.8|10
1730182500000|2024-10-29 06:15:00|19552.3|19547.3|19553.3|19548.3|19553.8|19548.8|19548.8|19543.8|10
1730182800000|2024-10-29 06:20:00|19553.8|19548.8|19553.3|19548.3|19556.8|19551.8|19551.8|19546.8|9
1730183100000|2024-10-29 06:25:00|19552.8|19547.8|19554.3|19549.3|19557.3|19552.3|19551.8|19546.8|15
1730183400000|2024-10-29 06:30:00|19553.8|19548.8|19563.8|19558.8|19567.8|19562.8|19552.3|19547.3|65
1730183700000|2024-10-29 06:35:00|19563.3|19558.3|19562.3|19557.3|19564.3|19559.3|19558.3|19553.3|7
1730184000000|2024-10-29 06:40:00|19562.8|19557.8|19569.3|19564.3|19569.3|19564.3|19562.8|19557.8|6
1730184300000|2024-10-29 06:45:00|19569.8|19564.8|19567.8|19562.8|19570.8|19565.8|19566.8|19561.8|12
1730184600000|2024-10-29 06:50:00|19567.3|19562.3|19564.8|19559.8|19569.8|19564.8|19562.3|19557.3|30
1730184900000|2024-10-29 06:55:00|19565.3|19560.3|19564.3|19559.3|19567.8|19562.8|19560.3|19555.3|34
1730185200000|2024-10-29 07:00:00|19563.8|19558.8|19593.2|19590.4|19597.2|19594.4|19560.7|19557.9|269
1730185500000|2024-10-29 07:05:00|19593.7|19590.9|19577.7|19574.9|19601.2|19598.4|19576.7|19573.9|245
1730185800000|2024-10-29 07:10:00|19578.2|19575.4|19584.7|19581.9|19585.2|19582.4|19574.7|19571.9|153
1730186100000|2024-10-29 07:15:00|19583.2|19580.4|19581.7|19578.9|19587.7|19584.9|19575.7|19572.9|110
1730186400000|2024-10-29 07:20:00|19582.2|19579.4|19592.7|19589.9|19603.7|19600.9|19582.2|19579.4|170
1730186700000|2024-10-29 07:25:00|19593.7|19590.9|19601.7|19598.9|19602.7|19599.9|19593.2|19590.4|150
1730187000000|2024-10-29 07:30:00|19602.2|19599.4|19602.7|19599.9|19607.7|19604.9|19599.7|19596.9|134
1730187300000|2024-10-29 07:35:00|19603.7|19600.9|19589.2|19586.4|19605.7|19602.9|19589.2|19586.4|194
1730187600000|2024-10-29 07:40:00|19589.7|19586.9|19598.7|19595.9|19601.7|19598.9|19589.2|19586.4|285
1730187900000|2024-10-29 07:45:00|19598.2|19595.4|19599.7|19596.9|19601.7|19598.9|19591.7|19588.9|141
1730188200000|2024-10-29 07:50:00|19599.2|19596.4|19606.2|19603.4|19607.2|19604.4|19598.7|19595.9|97
1730188500000|2024-10-29 07:55:00|19605.7|19602.9|19594.2|19591.4|19615.2|19612.4|19593.2|19590.4|480
1730188800000|2024-10-29 08:00:00|19593.5|19592.1|19619.5|19618.1|19644|19642.6|19593.5|19592.1|1292
1730189100000|2024-10-29 08:05:00|19619|19617.6|19622.5|19621.1|19629|19627.6|19605.5|19604.1|515
1730189400000|2024-10-29 08:10:00|19623|19621.6|19617|19615.6|19631|19629.6|19616|19614.6|460
1730189700000|2024-10-29 08:15:00|19617.5|19616.1|19582|19580.6|19618|19616.6|19578.5|19577.1|457
1730190000000|2024-10-29 08:20:00|19582.5|19581.1|19585|19583.6|19592.5|19591.1|19569|19567.6|361
1730190300000|2024-10-29 08:25:00|19585.5|19584.1|19592|19590.6|19594|19592.6|19572|19570.6|469
1730190600000|2024-10-29 08:30:00|19592.5|19591.1|19590.5|19589.1|19606.5|19605.1|19584|19582.6|639
1730190900000|2024-10-29 08:35:00|19591|19589.6|19615|19613.6|19615.5|19614.1|19586.5|19585.1|319
1730191200000|2024-10-29 08:40:00|19615.5|19614.1|19623.5|19622.1|19625|19623.6|19610|19608.6|300
1730191500000|2024-10-29 08:45:00|19624|19622.6|19637|19635.6|19637|19635.6|19618|19616.6|506
1730191800000|2024-10-29 08:50:00|19637.5|19636.1|19625|19623.6|19643.5|19642.1|19622|19620.6|418
1730192100000|2024-10-29 08:55:00|19625.5|19624.1|19613|19611.6|19628.5|19627.1|19602|19600.6|437
1730192400000|2024-10-29 09:00:00|19612.5|19611.1|19609|19607.6|19623.5|19622.1|19604|19602.6|195
1730192700000|2024-10-29 09:05:00|19609.5|19608.1|19626|19624.6|19627|19625.6|19609|19607.6|275
1730193000000|2024-10-29 09:10:00|19625|19623.6|19609|19607.6|19625|19623.6|19603|19601.6|232
1730193300000|2024-10-29 09:15:00|19609.5|19608.1|19601|19599.6|19616|19614.6|19591|19589.6|355
1730193600000|2024-10-29 09:20:00|19601.5|19600.1|19613|19611.6|19618|19616.6|19593.5|19592.1|269
1730193900000|2024-10-29 09:25:00|19613.5|19612.1|19618.5|19617.1|19625|19623.6|19612|19610.6|139
1730194200000|2024-10-29 09:30:00|19619|19617.6|19627|19625.6|19630.5|19629.1|19610|19608.6|155
1730194500000|2024-10-29 09:35:00|19627.5|19626.1|19622.5|19621.1|19628.5|19627.1|19620|19618.6|192
1730194800000|2024-10-29 09:40:00|19623|19621.6|19634.5|19633.1|19634.5|19633.1|19620|19618.6|272
1730195100000|2024-10-29 09:45:00|19635|19633.6|19625.5|19624.1|19637|19635.6|19616.5|19615.1|309
1730195400000|2024-10-29 09:50:00|19626|19624.6|19622|19620.6|19630.5|19629.1|19618.5|19617.1|99
1730195700000|2024-10-29 09:55:00|19621.5|19620.1|19638.5|19637.1|19638.5|19637.1|19621.5|19620.1|139
1730196000000|2024-10-29 10:00:00|19638|19636.6|19626.1|19624.7|19639.5|19638.1|19626|19624.6|177
1730196300000|2024-10-29 10:05:00|19625.6|19624.2|19611.1|19609.7|19625.6|19624.2|19602.1|19600.7|477
1730196600000|2024-10-29 10:10:00|19611.6|19610.2|19607.1|19605.7|19622.6|19621.2|19607.1|19605.7|183
1730196900000|2024-10-29 10:15:00|19606.6|19605.2|19587.1|19585.7|19606.6|19605.2|19585.6|19584.2|264
1730197200000|2024-10-29 10:20:00|19586.6|19585.2|19575.6|19574.2|19587.1|19585.7|19572.6|19571.2|324
1730197500000|2024-10-29 10:25:00|19575.1|19573.7|19592.1|19590.7|19596.1|19594.7|19572.1|19570.7|422
1730197800000|2024-10-29 10:30:00|19591.6|19590.2|19590.1|19588.7|19603.1|19601.7|19588.6|19587.2|266
1730198100000|2024-10-29 10:35:00|19590.6|19589.2|19589.1|19587.7|19596.6|19595.2|19586.6|19585.2|79
1730198400000|2024-10-29 10:40:00|19588.6|19587.2|19594.1|19592.7|19595.6|19594.2|19583.1|19581.7|140
1730198700000|2024-10-29 10:45:00|19594.6|19593.2|19603.1|19601.7|19610.1|19608.7|19593.1|19591.7|134
1730199000000|2024-10-29 10:50:00|19603.6|19602.2|19610.1|19608.7|19610.6|19609.2|19598.6|19597.2|114
1730199300000|2024-10-29 10:55:00|19609.6|19608.2|19603.1|19601.7|19613.1|19611.7|19601.6|19600.2|185
1730199600000|2024-10-29 11:00:00|19603.6|19602.2|19611.6|19610.2|19615.6|19614.2|19595.1|19593.7|261
1730199900000|2024-10-29 11:05:00|19611.1|19609.7|19591.1|19589.7|19611.1|19609.7|19589.1|19587.7|229
1730200200000|2024-10-29 11:10:00|19590.6|19589.2|19582.1|19580.7|19594.6|19593.2|19576.6|19575.2|152
1730200500000|2024-10-29 11:15:00|19581.6|19580.2|19574.1|19572.7|19595.1|19593.7|19573.1|19571.7|376
1730200800000|2024-10-29 11:20:00|19574.6|19573.2|19590.1|19588.7|19591.1|19589.7|19573.1|19571.7|179
1730201100000|2024-10-29 11:25:00|19589.6|19588.2|19583.4|19582|19591.6|19590.2|19578.4|19577|544
1730201400000|2024-10-29 11:30:00|19582.9|19581.5|19585.4|19584|19589.9|19588.5|19578.4|19577|100
1730201700000|2024-10-29 11:35:00|19584.9|19583.5|19588.4|19587|19589.9|19588.5|19580.4|19579|108
1730202000000|2024-10-29 11:40:00|19587.9|19586.5|19602.9|19601.5|19603.9|19602.5|19582.4|19581|141
1730202300000|2024-10-29 11:45:00|19600.4|19599|19588.4|19587|19601.4|19600|19586.9|19585.5|148
1730202600000|2024-10-29 11:50:00|19588.9|19587.5|19586.9|19585.5|19591.9|19590.5|19582.9|19581.5|96
1730202900000|2024-10-29 11:55:00|19586.4|19585|19566.9|19565.5|19587.4|19586|19566.4|19565|199
1730203200000|2024-10-29 12:00:00|19566.4|19565|19561.4|19560|19573.9|19572.5|19558.9|19557.5|350
1730203500000|2024-10-29 12:05:00|19561.9|19560.5|19564.9|19563.5|19568.9|19567.5|19557.9|19556.5|223
1730203800000|2024-10-29 12:10:00|19564.4|19563|19560.4|19559|19564.9|19563.5|19554.4|19553|219
1730204100000|2024-10-29 12:15:00|19567.9|19566.5|19568.4|19567|19576.4|19575|19565.9|19564.5|128
1730204400000|2024-10-29 12:20:00|19567.9|19566.5|19577.9|19576.5|19581.4|19580|19566.4|19565|235
1730204700000|2024-10-29 12:25:00|19578.4|19577|19582.4|19581|19587.4|19586|19575.4|19574|109
1730205000000|2024-10-29 12:30:00|19582.9|19581.5|19574.4|19573|19586.4|19585|19568.9|19567.5|106
1730205300000|2024-10-29 12:35:00|19573.9|19572.5|19569.9|19568.5|19580.9|19579.5|19568.9|19567.5|109
1730205600000|2024-10-29 12:40:00|19570.4|19569|19561.4|19560|19570.4|19569|19557.4|19556|95
1730205900000|2024-10-29 12:45:00|19561.9|19560.5|19553.9|19552.5|19565.4|19564|19553.9|19552.5|114
1730206200000|2024-10-29 12:50:00|19553.4|19552|19546.9|19545.5|19560.9|19559.5|19545.9|19544.5|159
1730206500000|2024-10-29 12:55:00|19546.4|19545|19539.4|19538|19547.4|19546|19534.4|19533|210
1730206800000|2024-10-29 13:00:00|19539.9|19538.5|19537.4|19536|19541.9|19540.5|19533.9|19532.5|219
1730207100000|2024-10-29 13:05:00|19537.9|19536.5|19540.9|19539.5|19549.4|19548|19537.4|19536|280
1730207400000|2024-10-29 13:10:00|19540.4|19539|19528.9|19527.5|19541.4|19540|19524.9|19523.5|229
1730207700000|2024-10-29 13:15:00|19529.4|19528|19518.4|19517|19530.4|19529|19515.9|19514.5|267
1730208000000|2024-10-29 13:20:00|19517.9|19516.5|19527.4|19526|19528.9|19527.5|19514.4|19513|305
1730208300000|2024-10-29 13:25:00|19527.9|19526.5|19510.2|19508.8|19527.9|19526.5|19509.2|19507.8|282
1730208600000|2024-10-29 13:30:00|19510.7|19509.3|19492|19490.6|19514.7|19513.3|19488|19486.6|632
1730208900000|2024-10-29 13:35:00|19491.5|19490.1|19485.9|19484.5|19498|19496.6|19475.4|19474|533
1730209200000|2024-10-29 13:40:00|19485.4|19484|19476.9|19475.5|19490.9|19489.5|19473.4|19472|500
1730209500000|2024-10-29 13:45:00|19476.4|19475|19473.4|19472|19494.9|19493.5|19473.4|19472|544
1730209800000|2024-10-29 13:50:00|19473.9|19472.5|19503.4|19502|19506.9|19505.5|19473.4|19472|576
1730210100000|2024-10-29 13:55:00|19504.9|19503.5|19503.9|19502.5|19519.4|19518|19499.9|19498.5|403
1730210400000|2024-10-29 14:00:00|19503.4|19502|19516.9|19515.5|19516.9|19515.5|19485.4|19484|550
1730210700000|2024-10-29 14:05:00|19516.4|19515|19509.9|19508.5|19520.9|19519.5|19505.9|19504.5|237
1730211000000|2024-10-29 14:10:00|19509.4|19508|19500.9|19499.5|19524.9|19523.5|19500.4|19499|213
1730211300000|2024-10-29 14:15:00|19502.9|19501.5|19498.9|19497.5|19514.9|19513.5|19496.4|19495|193
1730211600000|2024-10-29 14:20:00|19498.4|19497|19527.4|19526|19530.9|19529.5|19491.9|19490.5|381
1730211900000|2024-10-29 14:25:00|19527.9|19526.5|19495.9|19494.5|19529.9|19528.5|19494.4|19493|342
1730212200000|2024-10-29 14:30:00|19495.4|19494|19495.9|19494.5|19502.9|19501.5|19485.9|19484.5|259
1730212500000|2024-10-29 14:35:00|19495.4|19494|19512.4|19511|19514.9|19513.5|19491.4|19490|209
1730212800000|2024-10-29 14:40:00|19511.4|19510|19498.9|19497.5|19516.9|19515.5|19497.4|19496|267
1730213100000|2024-10-29 14:45:00|19498.4|19497|19483.4|19482|19498.9|19497.5|19478.4|19477|252
1730213400000|2024-10-29 14:50:00|19485.4|19484|19485.9|19484.5|19493.9|19492.5|19479.4|19478|192
1730213700000|2024-10-29 14:55:00|19485.4|19484|19497.9|19496.5|19498.9|19497.5|19483.4|19482|137
1730214000000|2024-10-29 15:00:00|19496.9|19495.5|19490.9|19489.5|19506.9|19505.5|19485.4|19484|186
1730214300000|2024-10-29 15:05:00|19490.4|19489|19470.9|19469.5|19495.9|19494.5|19463.4|19462|327
1730214600000|2024-10-29 15:10:00|19470.4|19469|19484.9|19483.5|19488.4|19487|19463.4|19462|339
1730214900000|2024-10-29 15:15:00|19484.4|19483|19471.4|19470|19492.4|19491|19469.9|19468.5|278
1730215200000|2024-10-29 15:20:00|19471.9|19470.5|19463.4|19462|19479.4|19478|19462.4|19461|174
1730215500000|2024-10-29 15:25:00|19462.9|19461.5|19479.9|19478.5|19484.9|19483.5|19461.9|19460.5|318
1730215800000|2024-10-29 15:30:00|19480.4|19479|19485.9|19484.5|19491.9|19490.5|19478.4|19477|262
1730216100000|2024-10-29 15:35:00|19485.4|19484|19491.4|19490|19495.4|19494|19476.9|19475.5|174
1730216400000|2024-10-29 15:40:00|19490.9|19489.5|19487.9|19486.5|19494.9|19493.5|19485.4|19484|120
1730216700000|2024-10-29 15:45:00|19487.4|19486|19496.9|19495.5|19501.9|19500.5|19486.9|19485.5|193
1730217000000|2024-10-29 15:50:00|19497.4|19496|19484.9|19483.5|19497.9|19496.5|19477.9|19476.5|207
1730217300000|2024-10-29 15:55:00|19485.4|19484|19488.4|19487|19490.4|19489|19479.9|19478.5|143
1730217600000|2024-10-29 16:00:00|19488.9|19487.5|19493.4|19492|19503.9|19502.5|19487.9|19486.5|258
1730217900000|2024-10-29 16:05:00|19492.9|19491.5|19483.4|19482|19495.4|19494|19483.4|19482|154
1730218200000|2024-10-29 16:10:00|19483.9|19482.5|19486.9|19485.5|19489.9|19488.5|19480.4|19479|260
1730218500000|2024-10-29 16:15:00|19485.9|19484.5|19483.9|19482.5|19488.4|19487|19477.9|19476.5|225
1730218800000|2024-10-29 16:20:00|19484.4|19483|19481.9|19480.5|19484.9|19483.5|19475.9|19474.5|162
1730219100000|2024-10-29 16:25:00|19481.4|19480|19482.9|19481.5|19487.9|19486.5|19479.4|19478|378
1730219400000|2024-10-29 16:30:00|19483.6|19480.8|19476.6|19473.8|19484.6|19481.8|19469.1|19466.3|555
1730219700000|2024-10-29 16:35:00|19476.1|19473.3|19479.6|19476.8|19481.1|19478.3|19467.6|19464.8|273
1730220000000|2024-10-29 16:40:00|19480.1|19477.3|19485.1|19482.3|19486.1|19483.3|19477.6|19474.8|175
1730220300000|2024-10-29 16:45:00|19485.6|19482.8|19485.6|19482.8|19491.6|19488.8|19480.6|19477.8|86
1730220600000|2024-10-29 16:50:00|19486.1|19483.3|19499.1|19496.3|19500.6|19497.8|19485.6|19482.8|229
1730220900000|2024-10-29 16:55:00|19499.6|19496.8|19494.1|19491.3|19500.6|19497.8|19490.1|19487.3|122
1730221200000|2024-10-29 17:00:00|19494.6|19491.8|19497.1|19494.3|19506.6|19503.8|19494.1|19491.3|238
1730221500000|2024-10-29 17:05:00|19497.6|19494.8|19489.6|19486.8|19497.6|19494.8|19489.1|19486.3|111
1730221800000|2024-10-29 17:10:00|19489.1|19486.3|19489.6|19486.8|19491.6|19488.8|19484.6|19481.8|100
1730222100000|2024-10-29 17:15:00|19489.1|19486.3|19487.1|19484.3|19491.1|19488.3|19483.6|19480.8|71
1730222400000|2024-10-29 17:20:00|19487.6|19484.8|19483.1|19480.3|19488.1|19485.3|19476.6|19473.8|100
1730222700000|2024-10-29 17:25:00|19482.6|19479.8|19477.6|19474.8|19484.6|19481.8|19473.6|19470.8|85
1730223000000|2024-10-29 17:30:00|19478.6|19475.8|19474.6|19471.8|19479.6|19476.8|19470.1|19467.3|107
1730223300000|2024-10-29 17:35:00|19474.1|19471.3|19471.6|19468.8|19476.6|19473.8|19470.1|19467.3|50
1730223600000|2024-10-29 17:40:00|19471.1|19468.3|19466.6|19463.8|19473.6|19470.8|19461.6|19458.8|159
1730223900000|2024-10-29 17:45:00|19467.1|19464.3|19470.1|19467.3|19471.6|19468.8|19464.6|19461.8|137
1730224200000|2024-10-29 17:50:00|19470.6|19467.8|19479.1|19476.3|19481.1|19478.3|19468.6|19465.8|171
1730224500000|2024-10-29 17:55:00|19479.6|19476.8|19469.1|19466.3|19479.6|19476.8|19468.6|19465.8|251
1730224800000|2024-10-29 18:00:00|19468.6|19465.8|19472.1|19469.3|19476.1|19473.3|19465.1|19462.3|165
1730225100000|2024-10-29 18:05:00|19471.6|19468.8|19473.1|19470.3|19475.6|19472.8|19468.1|19465.3|43
1730225400000|2024-10-29 18:10:00|19472.6|19469.8|19468.6|19465.8|19473.6|19470.8|19466.1|19463.3|46
1730225700000|2024-10-29 18:15:00|19469.1|19466.3|19471.6|19468.8|19471.6|19468.8|19463.6|19460.8|34
1730226000000|2024-10-29 18:20:00|19472.1|19469.3|19473.6|19470.8|19476.1|19473.3|19468.6|19465.8|51
1730226300000|2024-10-29 18:25:00|19473.1|19470.3|19475.6|19472.8|19476.1|19473.3|19469.1|19466.3|64
1730226600000|2024-10-29 18:30:00|19476.1|19473.3|19481.6|19478.8|19482.6|19479.8|19474.1|19471.3|96
1730226900000|2024-10-29 18:35:00|19482.1|19479.3|19487.6|19484.8|19489.6|19486.8|19481.6|19478.8|91
1730227200000|2024-10-29 18:40:00|19488.1|19485.3|19484.6|19481.8|19493.1|19490.3|19484.1|19481.3|69
1730227500000|2024-10-29 18:45:00|19485.1|19482.3|19482.6|19479.8|19486.6|19483.8|19480.1|19477.3|52
1730227800000|2024-10-29 18:50:00|19482.1|19479.3|19478.6|19475.8|19483.6|19480.8|19477.6|19474.8|25
1730228100000|2024-10-29 18:55:00|19478.1|19475.3|19478.6|19475.8|19480.6|19477.8|19476.6|19473.8|22
1730228400000|2024-10-29 19:00:00|19479.1|19476.3|19474.1|19471.3|19480.1|19477.3|19473.1|19470.3|43
1730228700000|2024-10-29 19:05:00|19473.6|19470.8|19475.1|19472.3|19475.6|19472.8|19471.1|19468.3|24
1730229000000|2024-10-29 19:10:00|19474.6|19471.8|19472.6|19469.8|19476.1|19473.3|19472.1|19469.3|40
1730229300000|2024-10-29 19:15:00|19472.1|19469.3|19475.1|19472.3|19475.1|19472.3|19469.1|19466.3|45
1730229600000|2024-10-29 19:20:00|19474.6|19471.8|19478.1|19475.3|19479.1|19476.3|19473.1|19470.3|51
1730229900000|2024-10-29 19:25:00|19477.6|19474.8|19480.1|19477.3|19480.1|19477.3|19474.6|19471.8|44
1730230200000|2024-10-29 19:30:00|19479.6|19476.8|19476.1|19473.3|19480.1|19477.3|19475.1|19472.3|52
1730230500000|2024-10-29 19:35:00|19476.6|19473.8|19472.1|19469.3|19478.1|19475.3|19471.1|19468.3|63
1730230800000|2024-10-29 19:40:00|19472.6|19469.8|19471.6|19468.8|19473.6|19470.8|19470.1|19467.3|86
1730231100000|2024-10-29 19:45:00|19471.1|19468.3|19474.6|19471.8|19475.1|19472.3|19470.6|19467.8|56
1730231400000|2024-10-29 19:50:00|19472.1|19469.3|19470.1|19467.3|19475.1|19472.3|19467.1|19464.3|180
1730231700000|2024-10-29 19:55:00|19469.6|19466.8|19474.1|19471.3|19474.1|19471.3|19467.1|19464.3|145
1730232000000|2024-10-29 20:00:00|19475.1|19472.3|19481.1|19478.3|19483.6|19480.8|19472.6|19469.8|177
1730232300000|2024-10-29 20:05:00|19480.6|19477.8|19483.1|19480.3|19487.6|19484.8|19480.1|19477.3|82
1730232600000|2024-10-29 20:10:00|19483.6|19480.8|19485.6|19482.8|19487.6|19484.8|19482.6|19479.8|36
1730232900000|2024-10-29 20:15:00|19485.1|19482.3|19482.6|19479.8|19487.6|19484.8|19482.1|19479.3|61
1730233200000|2024-10-29 20:20:00|19482.1|19479.3|19482.6|19479.8|19484.6|19481.8|19480.6|19477.8|30
1730233500000|2024-10-29 20:25:00|19482.1|19479.3|19482.1|19479.3|19484.1|19481.3|19481.1|19478.3|23
1730233800000|2024-10-29 20:30:00|19482.6|19479.8|19481.1|19478.3|19485.6|19482.8|19481.1|19478.3|62
1730234100000|2024-10-29 20:35:00|19480.6|19477.8|19478.6|19475.8|19481.1|19478.3|19478.6|19475.8|24
1730234400000|2024-10-29 20:40:00|19478.1|19475.3|19476.1|19473.3|19480.1|19477.3|19475.1|19472.3|44
1730234700000|2024-10-29 20:45:00|19475.6|19472.8|19480.1|19477.3|19481.6|19478.8|19475.6|19472.8|22
1730235000000|2024-10-29 20:50:00|19481.6|19478.8|19486.1|19483.3|19487.1|19484.3|19481.1|19478.3|69
1730235300000|2024-10-29 20:55:00|19486.6|19483.8|19477.1|19474.3|19489.1|19486.3|19477.1|19474.3|101
1730235600000|2024-10-29 21:00:00|19476.6|19473.8|19480.7|19473.7|19481.9|19474.9|19476.6|19473.5|5
1730235900000|2024-10-29 21:05:00|19480.1|19473.1|19486.2|19479.2|19486.2|19479.2|19480.1|19473.1|0
1730236200000|2024-10-29 21:10:00|19485.5|19478.5|19490.4|19483.4|19490.4|19483.4|19485.5|19478.5|0
1730236500000|2024-10-29 21:15:00|19490|19483|19486.1|19479.1|19490.5|19483.5|19485.6|19478.6|0
1730236800000|2024-10-29 21:20:00|19485.6|19478.6|19485.3|19478.3|19486.1|19479.1|19483.3|19476.3|0
1730237100000|2024-10-29 21:25:00|19485.4|19478.4|19485.2|19478.2|19486.2|19479.2|19482.5|19475.5|0
1730237400000|2024-10-29 21:30:00|19485.4|19478.4|19488.9|19481.9|19489.9|19482.9|19485.2|19478.2|0
1730237700000|2024-10-29 21:35:00|19488.7|19481.7|19490|19483|19490|19483|19488.7|19481.7|0
1730238000000|2024-10-29 21:40:00|19490.2|19483.2|19493.2|19486.2|19494.1|19487.1|19488.5|19481.5|0
1730238300000|2024-10-29 21:45:00|19493|19486|19492.8|19485.8|19494.6|19487.6|19492.1|19485.1|0
1730238600000|2024-10-29 21:50:00|19492.6|19485.6|19491.2|19484.2|19492.9|19485.9|19491.2|19484.2|0
1730238900000|2024-10-29 21:55:00|19491.7|19484.7|19491.3|19484.3|19492|19485|19491.2|19484.2|0
1730239200000|2024-10-29 22:00:00|19498.5|19491.5|19492|19485|19500.1|19493.1|19488.9|19481.9|0
1730239500000|2024-10-29 22:05:00|19492.4|19485.4|19501.4|19494.4|19503|19496|19492.3|19485.3|0
1730239800000|2024-10-29 22:10:00|19501|19494|19494.7|19487.7|19502.3|19495.3|19493.9|19486.9|0
1730240100000|2024-10-29 22:15:00|19494.3|19487.3|19493.9|19486.9|19495.9|19488.9|19491.3|19484.3|0
1730240400000|2024-10-29 22:20:00|19493.4|19486.4|19497|19490|19497.9|19490.9|19492.2|19485.2|0
1730240700000|2024-10-29 22:25:00|19497.8|19490.8|19496.1|19489.1|19497.8|19490.8|19494.5|19487.5|0
1730241000000|2024-10-29 22:30:00|19495.7|19488.7|19502.8|19495.8|19502.8|19495.8|19495.7|19488.7|0
1730241300000|2024-10-29 22:35:00|19503.2|19496.2|19503.9|19496.9|19504.7|19497.7|19501.3|19494.3|0
1730241600000|2024-10-29 22:40:00|19504|19497|19502.1|19495.1|19505|19498|19500.4|19493.4|0
1730241900000|2024-10-29 22:45:00|19501.3|19494.3|19504.6|19497.6|19505.4|19498.4|19500.4|19493.4|0
1730242200000|2024-10-29 22:50:00|19505.4|19498.4|19506.8|19499.8|19509.3|19502.3|19503.8|19496.8|0
1730242500000|2024-10-29 22:55:00|19507.7|19500.7|19502.9|19495.9|19508.5|19501.5|19502.9|19495.9|0
1730242800000|2024-10-29 23:00:00|19503.7|19496.7|19492.3|19485.3|19503.8|19496.8|19492.3|19485.3|0
1730243100000|2024-10-29 23:05:00|19491.4|19484.4|19488.9|19481.9|19494.8|19487.8|19488.1|19481.1|0
1730243400000|2024-10-29 23:10:00|19489.3|19482.3|19492.5|19485.5|19492.5|19485.5|19487.6|19480.6|0
1730243700000|2024-10-29 23:15:00|19492.1|19485.1|19495.9|19488.9|19498.4|19491.4|19490|19483|0
1730244000000|2024-10-29 23:20:00|19495|19488|19500.3|19493.3|19500.3|19493.3|19494.9|19487.9|0
1730244300000|2024-10-29 23:25:00|19499.9|19492.9|19501|19494|19503.7|19496.7|19499.4|19492.4|0
1730244600000|2024-10-29 23:30:00|19500.2|19493.2|19498.6|19491.6|19500.3|19493.3|19496.9|19489.9|0
1730244900000|2024-10-29 23:35:00|19497.8|19490.8|19496.8|19489.8|19499.4|19492.4|19496|19489|0
1730245200000|2024-10-29 23:40:00|19496.4|19489.4|19498.1|19491.1|19498.5|19491.5|19493.5|19486.5|0
1730245500000|2024-10-29 23:45:00|19497.7|19490.7|19494.3|19487.3|19498.5|19491.5|19494.3|19487.3|0
1730245800000|2024-10-29 23:50:00|19493.8|19486.8|19497.5|19490.5|19498.3|19491.3|19492.6|19485.6|0
1730246100000|2024-10-29 23:55:00|19498.3|19491.3|19497.8|19490.8|19501.7|19494.7|19497.8|19490.8|0
1730246400000|2024-10-30 00:00:00|19496.9|19489.9|19498.5|19491.5|19499.3|19492.3|19494.3|19487.3|0
1730246700000|2024-10-30 00:05:00|19498.9|19491.9|19501.9|19494.9|19502.3|19495.3|19496.8|19489.8|0
1730247000000|2024-10-30 00:10:00|19501.1|19494.1|19504.4|19497.4|19507.8|19500.8|19501.1|19494.1|0
1730247300000|2024-10-30 00:15:00|19504|19497|19495.2|19490.2|19504|19497|19477.7|19472.7|56
1730247600000|2024-10-30 00:20:00|19494.7|19489.7|19494.2|19489.2|19497.2|19492.2|19489.7|19484.7|12
1730247900000|2024-10-30 00:25:00|19492.7|19487.7|19497.7|19492.7|19498.7|19493.7|19492.7|19487.7|20
1730248200000|2024-10-30 00:30:00|19498.2|19493.2|19493.7|19488.7|19500.7|19495.7|19493.2|19488.2|16
1730248500000|2024-10-30 00:35:00|19493.2|19488.2|19499.7|19494.7|19499.7|19494.7|19492.2|19487.2|28
1730248800000|2024-10-30 00:40:00|19500.2|19495.2|19494.2|19489.2|19503.7|19498.7|19493.2|19488.2|8
1730249100000|2024-10-30 00:45:00|19493.7|19488.7|19493.2|19488.2|19496.7|19491.7|19492.7|19487.7|8
1730249400000|2024-10-30 00:50:00|19492.7|19487.7|19490.2|19485.2|19492.7|19487.7|19485.2|19480.2|17
1730249700000|2024-10-30 00:55:00|19489.2|19484.2|19489.2|19484.2|19491.2|19486.2|19488.2|19483.2|3
1730250000000|2024-10-30 01:00:00|19489.7|19484.7|19487.2|19482.2|19492.2|19487.2|19487.2|19482.2|14
1730250300000|2024-10-30 01:05:00|19486.7|19481.7|19485.2|19480.2|19486.7|19481.7|19478.7|19473.7|4
1730250600000|2024-10-30 01:10:00|19485.7|19480.7|19484.2|19479.2|19486.7|19481.7|19480.7|19475.7|2
1730250900000|2024-10-30 01:15:00|19483.7|19478.7|19481.7|19476.7|19487.2|19482.2|19481.2|19476.2|8
1730251200000|2024-10-30 01:20:00|19481.2|19476.2|19482.7|19477.7|19489.2|19484.2|19479.2|19474.2|7
1730251500000|2024-10-30 01:25:00|19482.2|19477.2|19488.7|19483.7|19490.7|19485.7|19481.7|19476.7|5
1730251800000|2024-10-30 01:30:00|19489.2|19484.2|19490.2|19485.2|19490.2|19485.2|19486.7|19481.7|3
1730252100000|2024-10-30 01:35:00|19490.7|19485.7|19490.7|19485.7|19493.7|19488.7|19488.2|19483.2|4
1730252400000|2024-10-30 01:40:00|19491.2|19486.2|19491.2|19486.2|19493.7|19488.7|19489.2|19484.2|3
1730252700000|2024-10-30 01:45:00|19491.7|19486.7|19486.7|19481.7|19492.7|19487.7|19486.7|19481.7|7
1730253000000|2024-10-30 01:50:00|19486.2|19481.2|19486.7|19481.7|19489.2|19484.2|19483.7|19478.7|18
1730253300000|2024-10-30 01:55:00|19486.2|19481.2|19480.7|19475.7|19486.7|19481.7|19480.7|19475.7|6
1730253600000|2024-10-30 02:00:00|19480.2|19475.2|19474.2|19469.2|19481.2|19476.2|19473.7|19468.7|8
1730253900000|2024-10-30 02:05:00|19474.7|19469.7|19479.7|19474.7|19479.7|19474.7|19472.7|19467.7|2
1730254200000|2024-10-30 02:10:00|19479.2|19474.2|19477.7|19472.7|19482.2|19477.2|19477.7|19472.7|3
1730254500000|2024-10-30 02:15:00|19478.2|19473.2|19477.7|19472.7|19481.2|19476.2|19476.7|19471.7|0
1730254800000|2024-10-30 02:20:00|19478.2|19473.2|19474.2|19469.2|19482.7|19477.7|19472.7|19467.7|3
1730255100000|2024-10-30 02:25:00|19473.7|19468.7|19467.2|19462.2|19473.7|19468.7|19467.2|19462.2|15
1730255400000|2024-10-30 02:30:00|19468.7|19463.7|19465.2|19460.2|19468.7|19463.7|19464.2|19459.2|13
1730255700000|2024-10-30 02:35:00|19465.7|19460.7|19455.7|19450.7|19467.2|19462.2|19450.7|19445.7|31
1730256000000|2024-10-30 02:40:00|19456.2|19451.2|19459.7|19454.7|19461.2|19456.2|19455.2|19450.2|5
1730256300000|2024-10-30 02:45:00|19459.2|19454.2|19454.2|19449.2|19461.7|19456.7|19454.2|19449.2|3
1730256600000|2024-10-30 02:50:00|19454.7|19449.7|19462.2|19457.2|19462.7|19457.7|19454.2|19449.2|4
1730256900000|2024-10-30 02:55:00|19461.7|19456.7|19455.7|19450.7|19462.7|19457.7|19455.2|19450.2|1
1730257200000|2024-10-30 03:00:00|19455.2|19450.2|19448.7|19443.7|19455.2|19450.2|19448.2|19443.2|6
1730257500000|2024-10-30 03:05:00|19450.7|19445.7|19447.7|19442.7|19451.7|19446.7|19447.2|19442.2|3
1730257800000|2024-10-30 03:10:00|19447.2|19442.2|19444.2|19439.2|19448.7|19443.7|19443.7|19438.7|4
1730258100000|2024-10-30 03:15:00|19443.7|19438.7|19441.7|19436.7|19444.2|19439.2|19441.2|19436.2|4
1730258400000|2024-10-30 03:20:00|19442.2|19437.2|19436.2|19431.2|19443.7|19438.7|19434.7|19429.7|7
1730258700000|2024-10-30 03:25:00|19434.7|19429.7|19432.2|19427.2|19441.7|19436.7|19432.2|19427.2|15
1730259000000|2024-10-30 03:30:00|19432.7|19427.7|19431.2|19426.2|19438.2|19433.2|19430.7|19425.7|11
1730259300000|2024-10-30 03:35:00|19430.7|19425.7|19427.7|19422.7|19432.7|19427.7|19426.7|19421.7|9
1730259600000|2024-10-30 03:40:00|19427.2|19422.2|19426.7|19421.7|19432.2|19427.2|19423.7|19418.7|12
1730259900000|2024-10-30 03:45:00|19427.2|19422.2|19424.7|19419.7|19429.7|19424.7|19424.7|19419.7|2
1730260200000|2024-10-30 03:50:00|19424.2|19419.2|19424.7|19419.7|19429.7|19424.7|19420.7|19415.7|13
1730260500000|2024-10-30 03:55:00|19424.2|19419.2|19427.7|19422.7|19427.7|19422.7|19421.7|19416.7|3
1730260800000|2024-10-30 04:00:00|19427.2|19422.2|19418.2|19413.2|19427.7|19422.7|19416.7|19411.7|7
1730261100000|2024-10-30 04:05:00|19417.7|19412.7|19420.7|19415.7|19424.2|19419.2|19416.2|19411.2|8
1730261400000|2024-10-30 04:10:00|19421.2|19416.2|19426.7|19421.7|19428.7|19423.7|19421.2|19416.2|6
1730261700000|2024-10-30 04:15:00|19426.2|19421.2|19420.2|19415.2|19426.2|19421.2|19419.7|19414.7|2
1730262000000|2024-10-30 04:20:00|19420.7|19415.7|19414.2|19409.2|19420.7|19415.7|19413.7|19408.7|8
1730262300000|2024-10-30 04:25:00|19414.7|19409.7|19415.7|19410.7|19417.2|19412.2|19412.7|19407.7|0
1730262600000|2024-10-30 04:30:00|19416.2|19411.2|19427.2|19422.2|19427.2|19422.2|19413.7|19408.7|5
1730262900000|2024-10-30 04:35:00|19427.7|19422.7|19420.7|19415.7|19429.7|19424.7|19417.7|19412.7|14
1730263200000|2024-10-30 04:40:00|19421.2|19416.2|19420.2|19415.2|19422.2|19417.2|19418.2|19413.2|0
1730263500000|2024-10-30 04:45:00|19420.7|19415.7|19418.2|19413.2|19422.2|19417.2|19418.2|19413.2|5
1730263800000|2024-10-30 04:50:00|19417.7|19412.7|19414.2|19409.2|19417.7|19412.7|19412.2|19407.2|9
1730264100000|2024-10-30 04:55:00|19414.7|19409.7|19417.2|19412.2|19419.2|19414.2|19414.2|19409.2|3
1730264400000|2024-10-30 05:00:00|19416.7|19411.7|19405.2|19400.2|19417.7|19412.7|19404.7|19399.7|15
1730264700000|2024-10-30 05:05:00|19405.7|19400.7|19411.2|19406.2|19412.2|19407.2|19405.2|19400.2|5
1730265000000|2024-10-30 05:10:00|19410.7|19405.7|19412.7|19407.7|19413.7|19408.7|19409.2|19404.2|5
1730265300000|2024-10-30 05:15:00|19412.2|19407.2|19418.2|19413.2|19418.7|19413.7|19410.7|19405.7|1
1730265600000|2024-10-30 05:20:00|19418.7|19413.7|19423.2|19418.2|19423.7|19418.7|19418.2|19413.2|5
1730265900000|2024-10-30 05:25:00|19423.7|19418.7|19422.2|19417.2|19426.2|19421.2|19421.7|19416.7|5
1730266200000|2024-10-30 05:30:00|19421.2|19416.2|19425.2|19420.2|19426.2|19421.2|19421.2|19416.2|17
1730266500000|2024-10-30 05:35:00|19425.7|19420.7|19418.7|19413.7|19425.7|19420.7|19417.7|19412.7|4
1730266800000|2024-10-30 05:40:00|19420.2|19415.2|19423.7|19418.7|19424.7|19419.7|19419.7|19414.7|8
1730267100000|2024-10-30 05:45:00|19424.2|19419.2|19416.2|19411.2|19427.2|19422.2|19416.2|19411.2|4
1730267400000|2024-10-30 05:50:00|19416.7|19411.7|19414.7|19409.7|19417.2|19412.2|19408.7|19403.7|18
1730267700000|2024-10-30 05:55:00|19414.2|19409.2|19410.7|19405.7|19415.2|19410.2|19409.7|19404.7|13
1730268000000|2024-10-30 06:00:00|19411.2|19406.2|19410.7|19405.7|19413.7|19408.7|19399.2|19394.2|109
1730268300000|2024-10-30 06:05:00|19411.7|19406.7|19411.2|19406.2|19418.7|19413.7|19410.2|19405.2|22
1730268600000|2024-10-30 06:10:00|19411.7|19406.7|19420.7|19415.7|19421.7|19416.7|19411.7|19406.7|11
1730268900000|2024-10-30 06:15:00|19421.2|19416.2|19428.2|19423.2|19430.7|19425.7|19420.7|19415.7|6
1730269200000|2024-10-30 06:20:00|19428.7|19423.7|19429.7|19424.7|19431.2|19426.2|19424.7|19419.7|18
1730269500000|2024-10-30 06:25:00|19430.2|19425.2|19438.2|19433.2|19439.2|19434.2|19429.7|19424.7|34
1730269800000|2024-10-30 06:30:00|19437.7|19432.7|19437.7|19432.7|19442.7|19437.7|19430.2|19425.2|69
1730270100000|2024-10-30 06:35:00|19438.2|19433.2|19439.7|19434.7|19443.7|19438.7|19435.7|19430.7|18
1730270400000|2024-10-30 06:40:00|19440.2|19435.2|19440.7|19435.7|19442.2|19437.2|19435.7|19430.7|4
1730270700000|2024-10-30 06:45:00|19441.2|19436.2|19448.2|19443.2|19448.2|19443.2|19440.7|19435.7|21
1730271000000|2024-10-30 06:50:00|19448.7|19443.7|19447.2|19442.2|19452.7|19447.7|19447.2|19442.2|43
1730271300000|2024-10-30 06:55:00|19446.7|19441.7|19449.2|19444.2|19449.2|19444.2|19444.2|19439.2|39
1730271600000|2024-10-30 07:00:00|19448.1|19445.3|19429.1|19426.3|19454.6|19451.8|19425.6|19422.8|236
1730271900000|2024-10-30 07:05:00|19429.6|19426.8|19425.1|19422.3|19432.6|19429.8|19423.6|19420.8|130
1730272200000|2024-10-30 07:10:00|19425.6|19422.8|19422.6|19419.8|19428.1|19425.3|19418.6|19415.8|115
1730272500000|2024-10-30 07:15:00|19422.1|19419.3|19431.1|19428.3|19437.6|19434.8|19421.1|19418.3|124
1730272800000|2024-10-30 07:20:00|19430.6|19427.8|19417.1|19414.3|19431.1|19428.3|19415.6|19412.8|121
1730273100000|2024-10-30 07:25:00|19416.6|19413.8|19416.1|19413.3|19421.6|19418.8|19412.6|19409.8|125
1730273400000|2024-10-30 07:30:00|19415.6|19412.8|19410.1|19407.3|19415.6|19412.8|19407.6|19404.8|129
1730273700000|2024-10-30 07:35:00|19409.6|19406.8|19415.1|19412.3|19420.6|19417.8|19408.1|19405.3|132
1730274000000|2024-10-30 07:40:00|19414.6|19411.8|19409.6|19406.8|19418.6|19415.8|19408.6|19405.8|138
1730274300000|2024-10-30 07:45:00|19409.1|19406.3|19416.1|19413.3|19419.1|19416.3|19409.1|19406.3|148
1730274600000|2024-10-30 07:50:00|19415.6|19412.8|19414.6|19411.8|19417.1|19414.3|19408.1|19405.3|106
1730274900000|2024-10-30 07:55:00|19415.1|19412.3|19401.1|19398.3|19422.1|19419.3|19401.1|19398.3|279
1730275200000|2024-10-30 08:00:00|19400.4|19399|19409.4|19408|19415.4|19414|19390.4|19389|994
1730275500000|2024-10-30 08:05:00|19409.9|19408.5|19378.4|19377|19416.4|19415|19375.9|19374.5|686
1730275800000|2024-10-30 08:10:00|19378.9|19377.5|19397.4|19396|19400.9|19399.5|19373.4|19372|531
1730276100000|2024-10-30 08:15:00|19397.9|19396.5|19393.4|19392|19407.4|19406|19387.9|19386.5|363
1730276400000|2024-10-30 08:20:00|19392.4|19391|19400.4|19399|19403.4|19402|19386.9|19385.5|353
1730276700000|2024-10-30 08:25:00|19400.9|19399.5|19410.4|19409|19411.4|19410|19393.4|19392|287
1730277000000|2024-10-30 08:30:00|19409.9|19408.5|19418.9|19417.5|19421.4|19420|19401.9|19400.5|344
1730277300000|2024-10-30 08:35:00|19418.4|19417|19411.4|19410|19424.4|19423|19406.4|19405|302
1730277600000|2024-10-30 08:40:00|19410.9|19409.5|19400.4|19399|19412.9|19411.5|19395.9|19394.5|273
1730277900000|2024-10-30 08:45:00|19400.9|19399.5|19412.1|19410.7|19412.1|19410.7|19393.9|19392.5|281
1730278200000|2024-10-30 08:50:00|19412.6|19411.2|19404.1|19402.7|19417.1|19415.7|19400.1|19398.7|228
1730278500000|2024-10-30 08:55:00|19396.1|19394.7|19384.6|19383.2|19404.1|19402.7|19383.1|19381.7|387
1730278800000|2024-10-30 09:00:00|19380.6|19379.2|19363.1|19361.7|19383.1|19381.7|19359.6|19358.2|633
1730279100000|2024-10-30 09:05:00|19360.1|19358.7|19370.1|19368.7|19386.1|19384.7|19359.1|19357.7|395
1730279400000|2024-10-30 09:10:00|19369.6|19368.2|19379.1|19377.7|19383.1|19381.7|19366.1|19364.7|214
1730279700000|2024-10-30 09:15:00|19378.6|19377.2|19379.6|19378.2|19388.1|19386.7|19366.6|19365.2|278
1730280000000|2024-10-30 09:20:00|19379.1|19377.7|19379.1|19377.7|19391.1|19389.7|19371.1|19369.7|304
1730280300000|2024-10-30 09:25:00|19380.1|19378.7|19383.6|19382.2|19385.1|19383.7|19370.6|19369.2|216
1730280600000|2024-10-30 09:30:00|19384.1|19382.7|19375.1|19373.7|19387.1|19385.7|19368.1|19366.7|230
1730280900000|2024-10-30 09:35:00|19374.6|19373.2|19368.1|19366.7|19382.6|19381.2|19366.6|19365.2|230
1730281200000|2024-10-30 09:40:00|19367.6|19366.2|19351.1|19349.7|19369.1|19367.7|19347.1|19345.7|418
1730281500000|2024-10-30 09:45:00|19350.6|19349.2|19370.1|19368.7|19377.1|19375.7|19347.1|19345.7|488
1730281800000|2024-10-30 09:50:00|19369.6|19368.2|19376.1|19374.7|19377.1|19375.7|19367.6|19366.2|206
1730282100000|2024-10-30 09:55:00|19375.6|19374.2|19364.1|19362.7|19380.6|19379.2|19363.6|19362.2|380
1730282400000|2024-10-30 10:00:00|19363.6|19362.2|19357.1|19355.7|19369.1|19367.7|19356.1|19354.7|237
1730282700000|2024-10-30 10:05:00|19356.6|19355.2|19351.6|19350.2|19361.1|19359.7|19340.6|19339.2|320
1730283000000|2024-10-30 10:10:00|19351.1|19349.7|19363.6|19362.2|19364.6|19363.2|19344.6|19343.2|300
1730283300000|2024-10-30 10:15:00|19363.1|19361.7|19364.6|19363.2|19368.6|19367.2|19352.1|19350.7|326
1730283600000|2024-10-30 10:20:00|19362.1|19360.7|19353.1|19351.7|19365.1|19363.7|19352.1|19350.7|132
1730283900000|2024-10-30 10:25:00|19353.6|19352.2|19369.6|19368.2|19370.1|19368.7|19352.6|19351.2|214
1730284200000|2024-10-30 10:30:00|19369.1|19367.7|19341.1|19339.7|19369.1|19367.7|19340.1|19338.7|361
1730284500000|2024-10-30 10:35:00|19341.6|19340.2|19347.6|19346.2|19347.6|19346.2|19338.1|19336.7|290
1730284800000|2024-10-30 10:40:00|19347.1|19345.7|19345.6|19344.2|19347.6|19346.2|19343.1|19341.7|43
1730285100000|2024-10-30 10:45:00|19341.1|19339.7|19337.1|19335.7|19341.1|19339.7|19323.1|19321.7|369
1730285400000|2024-10-30 10:50:00|19337.6|19336.2|19320.6|19319.2|19339.1|19337.7|19317.6|19316.2|374
1730285700000|2024-10-30 10:55:00|19320.1|19318.7|19317.6|19316.2|19327.1|19325.7|19314.1|19312.7|245
1730286000000|2024-10-30 11:00:00|19318.1|19316.7|19304.1|19302.7|19321.1|19319.7|19302.6|19301.2|467
1730286300000|2024-10-30 11:05:00|19304.6|19303.2|19320.1|19318.7|19321.1|19319.7|19302.1|19300.7|594
1730286600000|2024-10-30 11:10:00|19319.6|19318.2|19328.6|19327.2|19330.6|19329.2|19317.6|19316.2|350
1730286900000|2024-10-30 11:15:00|19328.1|19326.7|19316.6|19315.2|19330.1|19328.7|19313.6|19312.2|356
1730287200000|2024-10-30 11:20:00|19315.1|19313.7|19300.1|19298.7|19316.6|19315.2|19300.1|19298.7|233
1730287500000|2024-10-30 11:25:00|19299.6|19298.2|19288.1|19286.7|19300.1|19298.7|19286.6|19285.2|290
1730287800000|2024-10-30 11:30:00|19287.6|19286.2|19290.1|19288.7|19296.1|19294.7|19286.6|19285.2|271
1730288100000|2024-10-30 11:35:00|19289.6|19288.2|19300.1|19298.7|19304.6|19303.2|19288.6|19287.2|241
1730288400000|2024-10-30 11:40:00|19299.6|19298.2|19291.6|19290.2|19302.6|19301.2|19291.1|19289.7|173
1730288700000|2024-10-30 11:45:00|19291.1|19289.7|19265.6|19264.2|19291.6|19290.2|19262.6|19261.2|401
1730289000000|2024-10-30 11:50:00|19266.1|19264.7|19261.6|19260.2|19267.6|19266.2|19251.1|19249.7|347
1730289300000|2024-10-30 11:55:00|19261.1|19259.7|19257.6|19256.2|19266.1|19264.7|19255.1|19253.7|344
1730289600000|2024-10-30 12:00:00|19256.1|19254.7|19250.1|19248.7|19262.1|19260.7|19247.6|19246.2|367
1730289900000|2024-10-30 12:05:00|19249.6|19248.2|19242.1|19240.7|19249.6|19248.2|19238.1|19236.7|415
1730290200000|2024-10-30 12:10:00|19241.6|19240.2|19255.6|19254.2|19258.1|19256.7|19240.6|19239.2|208
1730290500000|2024-10-30 12:15:00|19256.1|19254.7|19250.1|19248.7|19264.6|19263.2|19245.6|19244.2|586
1730290800000|2024-10-30 12:20:00|19249.6|19248.2|19245.1|19243.7|19251.6|19250.2|19236.6|19235.2|281
1730291100000|2024-10-30 12:25:00|19244.6|19243.2|19230.1|19228.7|19254.1|19252.7|19229.1|19227.7|292
1730291400000|2024-10-30 12:30:00|19229.1|19227.7|19239.1|19237.7|19246.6|19245.2|19220.1|19218.7|411
1730291700000|2024-10-30 12:35:00|19239.6|19238.2|19236.1|19234.7|19253.1|19251.7|19235.1|19233.7|375
1730292000000|2024-10-30 12:40:00|19235.6|19234.2|19225.6|19224.2|19246.1|19244.7|19225.6|19224.2|324
1730292300000|2024-10-30 12:45:00|19225.1|19223.7|19203.6|19202.2|19230.1|19228.7|19201.6|19200.2|551
1730292600000|2024-10-30 12:50:00|19203.1|19201.7|19215.1|19213.7|19222.1|19220.7|19201.1|19199.7|437
1730292900000|2024-10-30 12:55:00|19214.6|19213.2|19219.6|19218.2|19221.1|19219.7|19210.6|19209.2|191
1730293200000|2024-10-30 13:00:00|19219.1|19217.7|19209.1|19207.7|19221.1|19219.7|19197.6|19196.2|341
1730293500000|2024-10-30 13:05:00|19208.6|19207.2|19210.1|19208.7|19213.1|19211.7|19198.6|19197.2|269
1730293800000|2024-10-30 13:10:00|19210.6|19209.2|19224.1|19222.7|19226.1|19224.7|19210.1|19208.7|399
1730294100000|2024-10-30 13:15:00|19223.6|19222.2|19210.1|19208.7|19226.6|19225.2|19208.1|19206.7|273
1730294400000|2024-10-30 13:20:00|19209.6|19208.2|19221.6|19220.2|19222.1|19220.7|19204.1|19202.7|289
1730294700000|2024-10-30 13:25:00|19221.1|19219.7|19230.1|19228.7|19234.6|19233.2|19214.1|19212.7|433
1730295000000|2024-10-30 13:30:00|19229.6|19228.2|19228.1|19226.7|19249.1|19247.7|19226.1|19224.7|526
1730295300000|2024-10-30 13:35:00|19228.6|19227.2|19246.1|19244.7|19264.1|19262.7|19225.1|19223.7|442
1730295600000|2024-10-30 13:40:00|19245.1|19243.7|19246.1|19244.7|19255.6|19254.2|19229.1|19227.7|596
1730295900000|2024-10-30 13:45:00|19249.1|19247.7|19260.1|19258.7|19263.6|19262.2|19237.1|19235.7|480
1730296200000|2024-10-30 13:50:00|19259.6|19258.2|19287.6|19286.2|19289.1|19287.7|19258.6|19257.2|746
1730296500000|2024-10-30 13:55:00|19288.1|19286.7|19301.1|19299.7|19302.6|19301.2|19286.6|19285.2|572
1730296800000|2024-10-30 14:00:00|19300.1|19298.7|19304.6|19303.2|19306.1|19304.7|19286.1|19284.7|530
1730297100000|2024-10-30 14:05:00|19304.1|19302.7|19308.1|19306.7|19308.1|19306.7|19296.6|19295.2|322
1730297400000|2024-10-30 14:10:00|19307.6|19306.2|19323.6|19322.2|19323.6|19322.2|19292.1|19290.7|448
1730297700000|2024-10-30 14:15:00|19324.1|19322.7|19335.1|19333.7|19335.1|19333.7|19320.1|19318.7|381
1730298000000|2024-10-30 14:20:00|19334.6|19333.2|19326.1|19324.7|19336.6|19335.2|19320.6|19319.2|410
1730298300000|2024-10-30 14:25:00|19325.6|19324.2|19330.1|19328.7|19334.6|19333.2|19322.6|19321.2|399
1730298600000|2024-10-30 14:30:00|19330.6|19329.2|19314.1|19312.7|19332.1|19330.7|19309.6|19308.2|573
1730298900000|2024-10-30 14:35:00|19314.6|19313.2|19312.6|19311.2|19319.1|19317.7|19304.1|19302.7|505
1730299200000|2024-10-30 14:40:00|19312.1|19310.7|19298.1|19296.7|19322.1|19320.7|19296.6|19295.2|373
1730299500000|2024-10-30 14:45:00|19297.6|19296.2|19300.1|19298.7|19301.1|19299.7|19290.1|19288.7|369
1730299800000|2024-10-30 14:50:00|19300.6|19299.2|19309.1|19307.7|19312.1|19310.7|19291.1|19289.7|349
1730300100000|2024-10-30 14:55:00|19309.6|19308.2|19311.1|19309.7|19323.1|19321.7|19302.6|19301.2|285
1730300400000|2024-10-30 15:00:00|19311.6|19310.2|19317.1|19315.7|19317.6|19316.2|19300.1|19298.7|292
1730300700000|2024-10-30 15:05:00|19316.6|19315.2|19308.1|19306.7|19321.6|19320.2|19297.1|19295.7|452
1730301000000|2024-10-30 15:10:00|19308.2|19306.8|19289.2|19287.8|19308.2|19306.8|19286.2|19284.8|353
1730301300000|2024-10-30 15:15:00|19289.7|19288.3|19292.2|19290.8|19296.2|19294.8|19283.7|19282.3|384
1730301600000|2024-10-30 15:20:00|19292.7|19291.3|19300.2|19298.8|19304.2|19302.8|19292.7|19291.3|307
1730301900000|2024-10-30 15:25:00|19299.7|19298.3|19307.2|19305.8|19311.2|19309.8|19290.7|19289.3|325
1730302200000|2024-10-30 15:30:00|19306.7|19305.3|19294.7|19293.3|19310.2|19308.8|19294.2|19292.8|340
1730302500000|2024-10-30 15:35:00|19294.2|19292.8|19291.7|19290.3|19296.7|19295.3|19286.7|19285.3|248
1730302800000|2024-10-30 15:40:00|19292.2|19290.8|19299.2|19297.8|19303.7|19302.3|19290.7|19289.3|232
1730303100000|2024-10-30 15:45:00|19299.7|19298.3|19296.2|19294.8|19300.2|19298.8|19292.7|19291.3|202
1730303400000|2024-10-30 15:50:00|19295.7|19294.3|19297.7|19296.3|19298.2|19296.8|19281.7|19280.3|307
1730303700000|2024-10-30 15:55:00|19298.2|19296.8|19288.2|19286.8|19300.7|19299.3|19288.2|19286.8|355
1730304000000|2024-10-30 16:00:00|19287.7|19286.3|19287.2|19285.8|19290.7|19289.3|19282.2|19280.8|243
1730304300000|2024-10-30 16:05:00|19287.7|19286.3|19280.2|19278.8|19296.7|19295.3|19278.7|19277.3|354
1730304600000|2024-10-30 16:10:00|19280.7|19279.3|19268.2|19266.8|19285.2|19283.8|19265.7|19264.3|351
1730304900000|2024-10-30 16:15:00|19267.2|19265.8|19267.7|19266.3|19276.7|19275.3|19265.2|19263.8|377
1730305200000|2024-10-30 16:20:00|19268.2|19266.8|19271.7|19270.3|19276.2|19274.8|19266.7|19265.3|487
1730305500000|2024-10-30 16:25:00|19271.2|19269.8|19265.2|19263.8|19273.2|19271.8|19261.7|19260.3|862
1730305800000|2024-10-30 16:30:00|19265.9|19263.1|19257.9|19255.1|19268.9|19266.1|19251.4|19248.6|971
1730306100000|2024-10-30 16:35:00|19256.9|19254.1|19258.9|19256.1|19260.4|19257.6|19243.9|19241.1|615
1730306400000|2024-10-30 16:40:00|19258.4|19255.6|19250.4|19247.6|19262.4|19259.6|19247.4|19244.6|466
1730306700000|2024-10-30 16:45:00|19249.9|19247.1|19262.4|19259.6|19265.4|19262.6|19249.4|19246.6|407
1730307000000|2024-10-30 16:50:00|19262.9|19260.1|19269.9|19267.1|19270.9|19268.1|19258.9|19256.1|282
1730307300000|2024-10-30 16:55:00|19269.4|19266.6|19274.9|19272.1|19274.9|19272.1|19263.4|19260.6|303
1730307600000|2024-10-30 17:00:00|19274.4|19271.6|19283.4|19280.6|19283.4|19280.6|19272.9|19270.1|188
1730307900000|2024-10-30 17:05:00|19282.9|19280.1|19282.4|19279.6|19286.4|19283.6|19280.9|19278.1|83
1730308200000|2024-10-30 17:10:00|19282.9|19280.1|19283.9|19281.1|19286.9|19284.1|19279.9|19277.1|67
1730308500000|2024-10-30 17:15:00|19284.4|19281.6|19288.4|19285.6|19289.4|19286.6|19283.4|19280.6|117
1730308800000|2024-10-30 17:20:00|19288.9|19286.1|19285.9|19283.1|19292.4|19289.6|19284.4|19281.6|110
1730309100000|2024-10-30 17:25:00|19285.4|19282.6|19278.9|19276.1|19289.9|19287.1|19276.4|19273.6|137
1730309400000|2024-10-30 17:30:00|19279.9|19277.1|19266.4|19263.6|19281.9|19279.1|19264.9|19262.1|159
1730309700000|2024-10-30 17:35:00|19265.9|19263.1|19252.4|19249.6|19266.4|19263.6|19252.4|19249.6|165
1730310000000|2024-10-30 17:40:00|19251.9|19249.1|19261.9|19259.1|19264.4|19261.6|19248.4|19245.6|139
1730310300000|2024-10-30 17:45:00|19261.4|19258.6|19266.4|19263.6|19267.9|19265.1|19257.4|19254.6|62
1730310600000|2024-10-30 17:50:00|19266.9|19264.1|19266.4|19263.6|19269.9|19267.1|19258.4|19255.6|52
1730310900000|2024-10-30 17:55:00|19265.9|19263.1|19266.9|19264.1|19269.4|19266.6|19263.9|19261.1|81
1730311200000|2024-10-30 18:00:00|19267.4|19264.6|19275.4|19272.6|19277.4|19274.6|19266.9|19264.1|75
1730311500000|2024-10-30 18:05:00|19274.9|19272.1|19280.4|19277.6|19284.9|19282.1|19271.9|19269.1|107
1730311800000|2024-10-30 18:10:00|19279.9|19277.1|19276.4|19273.6|19283.9|19281.1|19275.9|19273.1|121
1730312100000|2024-10-30 18:15:00|19276.9|19274.1|19276.4|19273.6|19280.9|19278.1|19274.4|19271.6|66
1730312400000|2024-10-30 18:20:00|19275.9|19273.1|19279.9|19277.1|19281.9|19279.1|19275.9|19273.1|37
1730312700000|2024-10-30 18:25:00|19279.4|19276.6|19272.4|19269.6|19279.4|19276.6|19271.9|19269.1|36
1730313000000|2024-10-30 18:30:00|19271.9|19269.1|19268.4|19265.6|19274.9|19272.1|19267.9|19265.1|38
1730313300000|2024-10-30 18:35:00|19268.9|19266.1|19264.9|19262.1|19272.4|19269.6|19264.4|19261.6|37
1730313600000|2024-10-30 18:40:00|19265.4|19262.6|19268.4|19265.6|19270.4|19267.6|19264.4|19261.6|59
1730313900000|2024-10-30 18:45:00|19267.9|19265.1|19271.4|19268.6|19271.9|19269.1|19267.4|19264.6|39
1730314200000|2024-10-30 18:50:00|19271.9|19269.1|19274.4|19271.6|19275.4|19272.6|19271.4|19268.6|40
1730314500000|2024-10-30 18:55:00|19274.9|19272.1|19273.4|19270.6|19277.4|19274.6|19271.9|19269.1|41
1730314800000|2024-10-30 19:00:00|19272.4|19269.6|19261.9|19259.1|19272.4|19269.6|19257.9|19255.1|106
1730315100000|2024-10-30 19:05:00|19261.4|19258.6|19266.9|19264.1|19267.4|19264.6|19254.9|19252.1|123
1730315400000|2024-10-30 19:10:00|19266.4|19263.6|19272.4|19269.6|19274.4|19271.6|19265.4|19262.6|37
1730315700000|2024-10-30 19:15:00|19272.9|19270.1|19264.4|19261.6|19273.4|19270.6|19261.4|19258.6|76
1730316000000|2024-10-30 19:20:00|19264.9|19262.1|19265.4|19262.6|19267.4|19264.6|19262.4|19259.6|44
1730316300000|2024-10-30 19:25:00|19265.9|19263.1|19267.4|19264.6|19270.4|19267.6|19263.4|19260.6|56
1730316600000|2024-10-30 19:30:00|19266.9|19264.1|19261.9|19259.1|19269.4|19266.6|19261.4|19258.6|71
1730316900000|2024-10-30 19:35:00|19261.4|19258.6|19257.9|19255.1|19262.4|19259.6|19250.4|19247.6|95
1730317200000|2024-10-30 19:40:00|19257.4|19254.6|19255.4|19252.6|19264.4|19261.6|19254.9|19252.1|62
1730317500000|2024-10-30 19:45:00|19255.9|19253.1|19257.9|19255.1|19258.4|19255.6|19252.9|19250.1|58
1730317800000|2024-10-30 19:50:00|19257.4|19254.6|19258.9|19256.1|19264.9|19262.1|19255.9|19253.1|131
1730318100000|2024-10-30 19:55:00|19259.4|19256.6|19254.9|19252.1|19259.9|19257.1|19246.9|19244.1|254
1730318400000|2024-10-30 20:00:00|19254.4|19251.6|19252.9|19250.1|19258.4|19255.6|19244.9|19242.1|218
1730318700000|2024-10-30 20:05:00|19252.4|19249.6|19256.9|19254.1|19257.4|19254.6|19247.9|19245.1|96
1730319000000|2024-10-30 20:10:00|19257.4|19254.6|19250.9|19248.1|19259.9|19257.1|19249.9|19247.1|98
1730319300000|2024-10-30 20:15:00|19251.4|19248.6|19250.9|19248.1|19256.4|19253.6|19250.4|19247.6|68
1730319600000|2024-10-30 20:20:00|19250.4|19247.6|19247.9|19245.1|19250.9|19248.1|19247.9|19245.1|65
1730319900000|2024-10-30 20:25:00|19247.4|19244.6|19255.9|19253.1|19256.4|19253.6|19247.4|19244.6|42
1730320200000|2024-10-30 20:30:00|19256.4|19253.6|19258.9|19256.1|19261.4|19258.6|19256.4|19253.6|62
1730320500000|2024-10-30 20:35:00|19257.9|19255.1|19251.4|19248.6|19257.9|19255.1|19250.9|19248.1|38
1730320800000|2024-10-30 20:40:00|19250.9|19248.1|19246.9|19244.1|19250.9|19248.1|19246.9|19244.1|26
1730321100000|2024-10-30 20:45:00|19247.4|19244.6|19250.9|19248.1|19250.9|19248.1|19247.4|19244.6|40
1730321400000|2024-10-30 20:50:00|19250.4|19247.6|19241.4|19238.6|19251.4|19248.6|19240.9|19238.1|93
1730321700000|2024-10-30 20:55:00|19241.9|19239.1|19236.9|19234.1|19242.4|19239.6|19236.4|19233.6|103
1730322000000|2024-10-30 21:00:00|19240.1|19233.1|19238.3|19231.3|19241.8|19234.8|19238.3|19231.3|18
1730322300000|2024-10-30 21:05:00|19238.2|19231.2|19233|19226|19238.2|19231.2|19232.3|19225.3|0
1730322600000|2024-10-30 21:10:00|19233.1|19226.1|19233.5|19226.5|19234.6|19227.6|19231.4|19224.4|0
1730322900000|2024-10-30 21:15:00|19232.9|19225.9|19231.1|19224.1|19234|19227|19231.1|19224.1|0
1730323200000|2024-10-30 21:20:00|19231|19224|19234.3|19227.3|19234.3|19227.3|19230.5|19223.5|0
1730323500000|2024-10-30 21:25:00|19234.4|19227.4|19235.3|19228.3|19235.9|19228.9|19230.9|19223.9|0
1730323800000|2024-10-30 21:30:00|19235.4|19228.4|19237.3|19230.3|19243.4|19236.4|19235.4|19228.4|0
1730324100000|2024-10-30 21:35:00|19236.7|19229.7|19237.8|19230.8|19239.1|19232.1|19235.5|19228.5|0
1730324400000|2024-10-30 21:40:00|19238|19231|19237.9|19230.9|19239.1|19232.1|19236.1|19229.1|0
1730324700000|2024-10-30 21:45:00|19238.2|19231.2|19234.6|19227.6|19238.2|19231.2|19233.8|19226.8|0
1730325000000|2024-10-30 21:50:00|19234.4|19227.4|19236.3|19229.3|19238.1|19231.1|19233.4|19226.4|0
1730325300000|2024-10-30 21:55:00|19236.4|19229.4|19228.4|19221.4|19237.6|19230.6|19228.4|19221.4|0
1730325600000|2024-10-30 22:00:00|19227.9|19220.9|19214.4|19207.4|19240.4|19233.4|19205.1|19198.1|0
1730325900000|2024-10-30 22:05:00|19214|19207|19220|19213|19232.6|19225.6|19209.4|19202.4|0
1730326200000|2024-10-30 22:10:00|19220.8|19213.8|19218.5|19211.5|19223.3|19216.3|19214|19207|0
1730326500000|2024-10-30 22:15:00|19218.9|19211.9|19224.1|19217.1|19228.2|19221.2|19216.8|19209.8|0
1730326800000|2024-10-30 22:20:00|19223.6|19216.6|19219.1|19212.1|19225.7|19218.7|19217.4|19210.4|0
1730327100000|2024-10-30 22:25:00|19218.3|19211.3|19229.8|19222.8|19230.6|19223.6|19218.3|19211.3|0
1730327400000|2024-10-30 22:30:00|19230.2|19223.2|19228.3|19221.3|19232.2|19225.2|19224.9|19217.9|0
1730327700000|2024-10-30 22:35:00|19229.1|19222.1|19230.5|19223.5|19234.2|19227.2|19227.4|19220.4|0
1730328000000|2024-10-30 22:40:00|19231|19224|19234.2|19227.2|19239.4|19232.4|19227.7|19220.7|0
1730328300000|2024-10-30 22:45:00|19235|19228|19225.9|19218.9|19235|19228|19222.6|19215.6|0
1730328600000|2024-10-30 22:50:00|19225.5|19218.5|19225.2|19218.2|19227.6|19220.6|19221.6|19214.6|0
1730328900000|2024-10-30 22:55:00|19224.8|19217.8|19229.1|19222.1|19229.1|19222.1|19224.2|19217.2|0
1730329200000|2024-10-30 23:00:00|19228.3|19221.3|19230.7|19223.7|19230.7|19223.7|19223.9|19216.9|0
1730329500000|2024-10-30 23:05:00|19230.3|19223.3|19231.6|19224.6|19234.1|19227.1|19229.1|19222.1|0
1730329800000|2024-10-30 23:10:00|19232.4|19225.4|19230.3|19223.3|19234.1|19227.1|19226.9|19219.9|0
1730330100000|2024-10-30 23:15:00|19230.1|19223.1|19228.7|19221.7|19233.7|19226.7|19228.7|19221.7|0
1730330400000|2024-10-30 23:20:00|19228.3|19221.3|19225.4|19218.4|19228.3|19221.3|19223.8|19216.8|0
1730330700000|2024-10-30 23:25:00|19225|19218|19226.3|19219.3|19229.5|19222.5|19224.6|19217.6|0
1730331000000|2024-10-30 23:30:00|19226.7|19219.7|19222.2|19215.2|19227.9|19220.9|19222.2|19215.2|0
1730331300000|2024-10-30 23:35:00|19222.6|19215.6|19229.7|19222.7|19231.8|19224.8|19222.6|19215.6|0
1730331600000|2024-10-30 23:40:00|19229.3|19222.3|19225.7|19218.7|19229.3|19222.3|19222.7|19215.7|0
1730331900000|2024-10-30 23:45:00|19225.3|19218.3|19223.2|19216.2|19226.9|19219.9|19220.7|19213.7|0
1730332200000|2024-10-30 23:50:00|19222.4|19215.4|19221.9|19214.9|19224.4|19217.4|19221.4|19214.4|0
1730332500000|2024-10-30 23:55:00|19221.5|19214.5|19219.5|19212.5|19222|19215|19218.6|19211.6|0
1730332800000|2024-10-31 00:00:00|19219.1|19212.1|19210.2|19203.2|19219.5|19212.5|19207.9|19200.9|0
1730333100000|2024-10-31 00:05:00|19210.6|19203.6|19214.4|19207.4|19214.4|19207.4|19204.4|19197.4|0
1730333400000|2024-10-31 00:10:00|19214.8|19207.8|19224.7|19217.7|19228.9|19221.9|19213.6|19206.6|0
1730333700000|2024-10-31 00:15:00|19225.1|19218.1|19212.2|19207.2|19226.7|19221.7|19212.2|19207.2|53
1730334000000|2024-10-31 00:20:00|19211.7|19206.7|19211.2|19206.2|19212.7|19207.7|19204.7|19199.7|30
1730334300000|2024-10-31 00:25:00|19211.7|19206.7|19209.7|19204.7|19212.2|19207.2|19204.7|19199.7|20
1730334600000|2024-10-31 00:30:00|19210.2|19205.2|19210.2|19205.2|19211.2|19206.2|19208.2|19203.2|5
1730334900000|2024-10-31 00:35:00|19210.7|19205.7|19207.7|19202.7|19211.2|19206.2|19206.2|19201.2|17
1730335200000|2024-10-31 00:40:00|19208.2|19203.2|19208.2|19203.2|19209.2|19204.2|19204.7|19199.7|10
1730335500000|2024-10-31 00:45:00|19207.7|19202.7|19207.7|19202.7|19209.2|19204.2|19204.7|19199.7|11
1730335800000|2024-10-31 00:50:00|19208.2|19203.2|19203.2|19198.2|19209.7|19204.7|19203.2|19198.2|11
1730336100000|2024-10-31 00:55:00|19202.7|19197.7|19200.7|19195.7|19206.2|19201.2|19200.7|19195.7|13
1730336400000|2024-10-31 01:00:00|19200.2|19195.2|19213.2|19208.2|19214.2|19209.2|19199.2|19194.2|21
1730336700000|2024-10-31 01:05:00|19212.7|19207.7|19215.2|19210.2|19220.7|19215.7|19212.7|19207.7|22
1730337000000|2024-10-31 01:10:00|19215.7|19210.7|19224.2|19219.2|19225.7|19220.7|19214.7|19209.7|5
1730337300000|2024-10-31 01:15:00|19224.7|19219.7|19221.7|19216.7|19224.7|19219.7|19219.7|19214.7|24
1730337600000|2024-10-31 01:20:00|19222.7|19217.7|19221.2|19216.2|19224.7|19219.7|19221.2|19216.2|10
1730337900000|2024-10-31 01:25:00|19220.7|19215.7|19219.7|19214.7|19221.7|19216.7|19218.2|19213.2|8
1730338200000|2024-10-31 01:30:00|19220.2|19215.2|19214.2|19209.2|19221.2|19216.2|19213.2|19208.2|16
1730338500000|2024-10-31 01:35:00|19214.7|19209.7|19209.7|19204.7|19215.2|19210.2|19209.7|19204.7|1
1730338800000|2024-10-31 01:40:00|19210.7|19205.7|19210.7|19205.7|19212.7|19207.7|19207.2|19202.2|15
1730339100000|2024-10-31 01:45:00|19211.2|19206.2|19206.2|19201.2|19214.7|19209.7|19206.2|19201.2|3
1730339400000|2024-10-31 01:50:00|19205.7|19200.7|19204.2|19199.2|19206.7|19201.7|19201.2|19196.2|19
1730339700000|2024-10-31 01:55:00|19203.7|19198.7|19202.7|19197.7|19204.2|19199.2|19197.7|19192.7|15
1730340000000|2024-10-31 02:00:00|19202.2|19197.2|19202.2|19197.2|19206.2|19201.2|19201.7|19196.7|7
1730340300000|2024-10-31 02:05:00|19200.7|19195.7|19200.2|19195.2|19202.7|19197.7|19197.7|19192.7|9
1730340600000|2024-10-31 02:10:00|19199.7|19194.7|19194.7|19189.7|19201.2|19196.2|19193.7|19188.7|8
1730340900000|2024-10-31 02:15:00|19194.2|19189.2|19194.2|19189.2|19198.7|19193.7|19193.7|19188.7|2
1730341200000|2024-10-31 02:20:00|19193.7|19188.7|19187.2|19182.2|19194.2|19189.2|19186.2|19181.2|17
1730341500000|2024-10-31 02:25:00|19186.7|19181.7|19186.7|19181.7|19190.2|19185.2|19185.2|19180.2|8
1730341800000|2024-10-31 02:30:00|19187.2|19182.2|19196.7|19191.7|19200.2|19195.2|19185.7|19180.7|20
1730342100000|2024-10-31 02:35:00|19196.2|19191.2|19197.2|19192.2|19197.7|19192.7|19194.7|19189.7|16
1730342400000|2024-10-31 02:40:00|19196.7|19191.7|19193.7|19188.7|19200.7|19195.7|19191.2|19186.2|6
1730342700000|2024-10-31 02:45:00|19193.2|19188.2|19189.2|19184.2|19193.7|19188.7|19187.7|19182.7|4
1730343000000|2024-10-31 02:50:00|19188.7|19183.7|19187.2|19182.2|19189.2|19184.2|19185.2|19180.2|3
1730343300000|2024-10-31 02:55:00|19186.7|19181.7|19188.2|19183.2|19189.2|19184.2|19185.2|19180.2|6
1730343600000|2024-10-31 03:00:00|19188.7|19183.7|19192.7|19187.7|19194.7|19189.7|19188.7|19183.7|5
1730343900000|2024-10-31 03:05:00|19192.2|19187.2|19188.7|19183.7|19192.2|19187.2|19183.2|19178.2|17
1730344200000|2024-10-31 03:10:00|19188.2|19183.2|19185.7|19180.7|19189.2|19184.2|19185.2|19180.2|4
1730344500000|2024-10-31 03:15:00|19186.2|19181.2|19191.2|19186.2|19191.2|19186.2|19185.2|19180.2|4
1730344800000|2024-10-31 03:20:00|19190.7|19185.7|19188.2|19183.2|19190.7|19185.7|19186.7|19181.7|3
1730345100000|2024-10-31 03:25:00|19187.7|19182.7|19190.7|19185.7|19191.7|19186.7|19185.2|19180.2|6
1730345400000|2024-10-31 03:30:00|19191.2|19186.2|19197.7|19192.7|19200.2|19195.2|19191.2|19186.2|6
1730345700000|2024-10-31 03:35:00|19198.2|19193.2|19199.7|19194.7|19200.7|19195.7|19196.7|19191.7|0
1730346000000|2024-10-31 03:40:00|19200.2|19195.2|19196.2|19191.2|19200.7|19195.7|19193.7|19188.7|5
1730346300000|2024-10-31 03:45:00|19196.7|19191.7|19192.7|19187.7|19196.7|19191.7|19190.7|19185.7|14
1730346600000|2024-10-31 03:50:00|19193.2|19188.2|19187.2|19182.2|19193.2|19188.2|19187.2|19182.2|3
1730346900000|2024-10-31 03:55:00|19187.7|19182.7|19190.2|19185.2|19190.2|19185.2|19185.7|19180.7|6
1730347200000|2024-10-31 04:00:00|19191.2|19186.2|19185.7|19180.7|19193.2|19188.2|19183.7|19178.7|16
1730347500000|2024-10-31 04:05:00|19185.2|19180.2|19186.2|19181.2|19187.2|19182.2|19183.2|19178.2|5
1730347800000|2024-10-31 04:10:00|19186.7|19181.7|19188.7|19183.7|19189.2|19184.2|19185.2|19180.2|2
1730348100000|2024-10-31 04:15:00|19188.2|19183.2|19186.7|19181.7|19189.2|19184.2|19185.2|19180.2|8
1730348400000|2024-10-31 04:20:00|19187.2|19182.2|19190.2|19185.2|19190.2|19185.2|19187.2|19182.2|5
1730348700000|2024-10-31 04:25:00|19189.7|19184.7|19185.7|19180.7|19190.2|19185.2|19184.2|19179.2|2
1730349000000|2024-10-31 04:30:00|19186.2|19181.2|19188.2|19183.2|19188.7|19183.7|19186.2|19181.2|6
1730349300000|2024-10-31 04:35:00|19187.7|19182.7|19186.2|19181.2|19189.7|19184.7|19184.2|19179.2|12
1730349600000|2024-10-31 04:40:00|19186.7|19181.7|19177.7|19172.7|19187.2|19182.2|19175.2|19170.2|37
1730349900000|2024-10-31 04:45:00|19177.2|19172.2|19170.2|19165.2|19177.2|19172.2|19169.2|19164.2|23
1730350200000|2024-10-31 04:50:00|19169.7|19164.7|19178.7|19173.7|19178.7|19173.7|19167.2|19162.2|13
1730350500000|2024-10-31 04:55:00|19178.2|19173.2|19179.7|19174.7|19182.7|19177.7|19174.2|19169.2|12
1730350800000|2024-10-31 05:00:00|19179.2|19174.2|19179.2|19174.2|19183.2|19178.2|19175.7|19170.7|17
1730351100000|2024-10-31 05:05:00|19178.7|19173.7|19183.2|19178.2|19186.7|19181.7|19176.7|19171.7|14
1730351400000|2024-10-31 05:10:00|19183.7|19178.7|19184.2|19179.2|19189.2|19184.2|19181.2|19176.2|29
1730351700000|2024-10-31 05:15:00|19183.7|19178.7|19179.7|19174.7|19186.2|19181.2|19179.7|19174.7|2
1730352000000|2024-10-31 05:20:00|19180.2|19175.2|19183.2|19178.2|19186.7|19181.7|19180.2|19175.2|5
1730352300000|2024-10-31 05:25:00|19182.7|19177.7|19184.2|19179.2|19186.7|19181.7|19182.2|19177.2|4
1730352600000|2024-10-31 05:30:00|19184.7|19179.7|19188.7|19183.7|19190.7|19185.7|19184.7|19179.7|16
1730352900000|2024-10-31 05:35:00|19190.7|19185.7|19188.7|19183.7|19194.2|19189.2|19188.7|19183.7|20
1730353200000|2024-10-31 05:40:00|19189.2|19184.2|19182.7|19177.7|19190.7|19185.7|19182.2|19177.2|14
1730353500000|2024-10-31 05:45:00|19183.2|19178.2|19181.7|19176.7|19185.7|19180.7|19180.2|19175.2|13
1730353800000|2024-10-31 05:50:00|19182.2|19177.2|19190.2|19185.2|19190.2|19185.2|19181.2|19176.2|19
1730354100000|2024-10-31 05:55:00|19190.7|19185.7|19188.7|19183.7|19190.7|19185.7|19179.2|19174.2|22
1730354400000|2024-10-31 06:00:00|19191.7|19186.7|19190.7|19185.7|19194.2|19189.2|19185.7|19180.7|37
1730354700000|2024-10-31 06:05:00|19190.2|19185.2|19181.7|19176.7|19191.2|19186.2|19181.7|19176.7|18
1730355000000|2024-10-31 06:10:00|19182.2|19177.2|19179.2|19174.2|19186.7|19181.7|19175.2|19170.2|14
1730355300000|2024-10-31 06:15:00|19179.7|19174.7|19186.2|19181.2|19186.2|19181.2|19177.2|19172.2|19
1730355600000|2024-10-31 06:20:00|19186.7|19181.7|19192.2|19187.2|19192.2|19187.2|19184.7|19179.7|10
1730355900000|2024-10-31 06:25:00|19191.7|19186.7|19187.7|19182.7|19191.7|19186.7|19186.7|19181.7|19
1730356200000|2024-10-31 06:30:00|19188.2|19183.2|19189.7|19184.7|19190.2|19185.2|19186.7|19181.7|14
1730356500000|2024-10-31 06:35:00|19189.2|19184.2|19189.7|19184.7|19192.2|19187.2|19188.2|19183.2|9
1730356800000|2024-10-31 06:40:00|19190.2|19185.2|19179.2|19174.2|19190.2|19185.2|19178.2|19173.2|9
1730357100000|2024-10-31 06:45:00|19178.7|19173.7|19176.2|19171.2|19182.2|19177.2|19174.7|19169.7|34
1730357400000|2024-10-31 06:50:00|19176.7|19171.7|19154.7|19149.7|19176.7|19171.7|19152.2|19147.2|144
1730357700000|2024-10-31 06:55:00|19153.2|19148.2|19164.2|19159.2|19164.7|19159.7|19152.2|19147.2|65
1730358000000|2024-10-31 07:00:00|19163.1|19160.3|19153.1|19150.3|19163.6|19160.8|19147.1|19144.3|330
1730358300000|2024-10-31 07:05:00|19153.6|19150.8|19170.6|19167.8|19172.6|19169.8|19153.1|19150.3|182
1730358600000|2024-10-31 07:10:00|19170.1|19167.3|19151.6|19148.8|19170.6|19167.8|19150.1|19147.3|81
1730358900000|2024-10-31 07:15:00|19152.1|19149.3|19131.6|19128.8|19154.1|19151.3|19123.6|19120.8|294
1730359200000|2024-10-31 07:20:00|19132.6|19129.8|19136.1|19133.3|19145.1|19142.3|19132.6|19129.8|207
1730359500000|2024-10-31 07:25:00|19135.6|19132.8|19143.1|19140.3|19148.6|19145.8|19134.6|19131.8|108
1730359800000|2024-10-31 07:30:00|19142.6|19139.8|19150.6|19147.8|19151.6|19148.8|19138.6|19135.8|67
1730360100000|2024-10-31 07:35:00|19150.1|19147.3|19151.1|19148.3|19155.1|19152.3|19147.6|19144.8|123
1730360400000|2024-10-31 07:40:00|19150.6|19147.8|19149.6|19146.8|19160.1|19157.3|19149.1|19146.3|209
1730360700000|2024-10-31 07:45:00|19150.1|19147.3|19129.6|19126.8|19154.6|19151.8|19129.1|19126.3|252
1730361000000|2024-10-31 07:50:00|19130.1|19127.3|19129.1|19126.3|19132.1|19129.3|19123.6|19120.8|221
1730361300000|2024-10-31 07:55:00|19128.6|19125.8|19124.6|19121.8|19132.6|19129.8|19118.1|19115.3|385
1730361600000|2024-10-31 08:00:00|19123.9|19122.5|19093.4|19092|19124.9|19123.5|19082.9|19081.5|1857
1730361900000|2024-10-31 08:05:00|19092.9|19091.5|19100.4|19099|19108.4|19107|19085.4|19084|1056
1730362200000|2024-10-31 08:10:00|19100.9|19099.5|19128.4|19127|19131.4|19130|19098.9|19097.5|825
1730362500000|2024-10-31 08:15:00|19128.9|19127.5|19136.4|19135|19143.9|19142.5|19119.4|19118|669
1730362800000|2024-10-31 08:20:00|19135.9|19134.5|19148.9|19147.5|19151.9|19150.5|19128.4|19127|440
1730363100000|2024-10-31 08:25:00|19149.4|19148|19156.4|19155|19164.9|19163.5|19141.9|19140.5|551
1730363400000|2024-10-31 08:30:00|19156.9|19155.5|19141.9|19140.5|19157.4|19156|19136.9|19135.5|473
1730363700000|2024-10-31 08:35:00|19141.4|19140|19153.9|19152.5|19158.4|19157|19137.9|19136.5|358
1730364000000|2024-10-31 08:40:00|19153.4|19152|19137.9|19136.5|19156.9|19155.5|19135.9|19134.5|263
1730364300000|2024-10-31 08:45:00|19137.4|19136|19168.5|19167.1|19170.5|19169.1|19136.9|19135.5|393
1730364600000|2024-10-31 08:50:00|19168|19166.6|19165.5|19164.1|19172.5|19171.1|19159|19157.6|425
1730364900000|2024-10-31 08:55:00|19165|19163.6|19155.5|19154.1|19173|19171.6|19152|19150.6|399
1730365200000|2024-10-31 09:00:00|19155|19153.6|19151.5|19150.1|19159.5|19158.1|19144.5|19143.1|458
1730365500000|2024-10-31 09:05:00|19152|19150.6|19142.7|19141.3|19156.5|19155.1|19139.7|19138.3|297
1730365800000|2024-10-31 09:10:00|19142.2|19140.8|19152.8|19151.4|19160.8|19159.4|19140.7|19139.3|236
1730366100000|2024-10-31 09:15:00|19153.3|19151.9|19148.8|19147.4|19159.8|19158.4|19143.8|19142.4|147
1730366400000|2024-10-31 09:20:00|19148.3|19146.9|19138.3|19136.9|19149.8|19148.4|19137.8|19136.4|310
1730366700000|2024-10-31 09:25:00|19138.8|19137.4|19133.8|19132.4|19145.3|19143.9|19133.8|19132.4|248
1730367000000|2024-10-31 09:30:00|19133.3|19131.9|19145.8|19144.4|19145.8|19144.4|19129.3|19127.9|372
1730367300000|2024-10-31 09:35:00|19145.3|19143.9|19143.3|19141.9|19151.3|19149.9|19138.3|19136.9|205
1730367600000|2024-10-31 09:40:00|19141.8|19140.4|19146.8|19145.4|19155.3|19153.9|19141.8|19140.4|258
1730367900000|2024-10-31 09:45:00|19146.3|19144.9|19136.3|19134.9|19150.8|19149.4|19136.3|19134.9|455
1730368200000|2024-10-31 09:50:00|19136.8|19135.4|19150.8|19149.4|19152.8|19151.4|19134.3|19132.9|226
1730368500000|2024-10-31 09:55:00|19151.3|19149.9|19157.3|19155.9|19160.3|19158.9|19149.8|19148.4|245
1730368800000|2024-10-31 10:00:00|19157.8|19156.4|19181.8|19180.4|19183.3|19181.9|19156.8|19155.4|331
1730369100000|2024-10-31 10:05:00|19181.3|19179.9|19166.8|19165.4|19184.3|19182.9|19160.3|19158.9|300
1730369400000|2024-10-31 10:10:00|19166.3|19164.9|19158.8|19157.4|19170.3|19168.9|19155.3|19153.9|322
1730369700000|2024-10-31 10:15:00|19157.8|19156.4|19154.8|19153.4|19164.3|19162.9|19149.8|19148.4|539
1730370000000|2024-10-31 10:20:00|19153.8|19152.4|19151.3|19149.9|19159.8|19158.4|19148.8|19147.4|179
1730370300000|2024-10-31 10:25:00|19151.8|19150.4|19167.8|19166.4|19170.8|19169.4|19149.8|19148.4|293
1730370600000|2024-10-31 10:30:00|19167.3|19165.9|19146.8|19145.4|19174.3|19172.9|19146.8|19145.4|404
1730370900000|2024-10-31 10:35:00|19147.3|19145.9|19148.8|19147.4|19150.3|19148.9|19139.8|19138.4|229
1730371200000|2024-10-31 10:40:00|19148.3|19146.9|19162.8|19161.4|19162.8|19161.4|19140.3|19138.9|219
1730371500000|2024-10-31 10:45:00|19163.3|19161.9|19165.8|19164.4|19168.8|19167.4|19158.8|19157.4|206
1730371800000|2024-10-31 10:50:00|19166.3|19164.9|19165.8|19164.4|19169.3|19167.9|19154.3|19152.9|286
1730372100000|2024-10-31 10:55:00|19166.8|19165.4|19161.3|19159.9|19169.8|19168.4|19158.3|19156.9|149
1730372400000|2024-10-31 11:00:00|19161.8|19160.4|19167.8|19166.4|19173.8|19172.4|19161.3|19159.9|256
1730372700000|2024-10-31 11:05:00|19168.3|19166.9|19159.8|19158.4|19174.8|19173.4|19159.8|19158.4|139
1730373000000|2024-10-31 11:10:00|19160.3|19158.9|19163.8|19162.4|19165.8|19164.4|19152.8|19151.4|239
1730373300000|2024-10-31 11:15:00|19163.3|19161.9|19163.8|19162.4|19168.3|19166.9|19160.3|19158.9|115
1730373600000|2024-10-31 11:20:00|19164.3|19162.9|19157.8|19156.4|19169.8|19168.4|19156.8|19155.4|212
1730373900000|2024-10-31 11:25:00|19157.3|19155.9|19165.8|19164.4|19169.3|19167.9|19157.3|19155.9|118
1730374200000|2024-10-31 11:30:00|19166.3|19164.9|19159.8|19158.4|19166.8|19165.4|19149.3|19147.9|225
1730374500000|2024-10-31 11:35:00|19159.3|19157.9|19150.8|19149.4|19160.8|19159.4|19148.8|19147.4|102
1730374800000|2024-10-31 11:40:00|19150.3|19148.9|19144.8|19143.4|19151.8|19150.4|19143.8|19142.4|143
1730375100000|2024-10-31 11:45:00|19145.3|19143.9|19146.8|19145.4|19154.8|19153.4|19145.3|19143.9|128
1730375400000|2024-10-31 11:50:00|19147.3|19145.9|19158.8|19157.4|19166.8|19165.4|19145.8|19144.4|185
1730375700000|2024-10-31 11:55:00|19159.3|19157.9|19162.3|19160.9|19162.3|19160.9|19154.3|19152.9|95
1730376000000|2024-10-31 12:00:00|19161.8|19160.4|19170.8|19169.4|19170.8|19169.4|19152.8|19151.4|199
1730376300000|2024-10-31 12:05:00|19171.3|19169.9|19160.8|19159.4|19171.8|19170.4|19159.8|19158.4|235
1730376600000|2024-10-31 12:10:00|19160.3|19158.9|19167.8|19166.4|19173.3|19171.9|19159.8|19158.4|191
1730376900000|2024-10-31 12:15:00|19168.3|19166.9|19155.8|19154.4|19173.3|19171.9|19152.8|19151.4|200
1730377200000|2024-10-31 12:20:00|19155.3|19153.9|19161.8|19160.4|19162.3|19160.9|19148.8|19147.4|218
1730377500000|2024-10-31 12:25:00|19161.3|19159.9|19155.3|19153.9|19164.8|19163.4|19155.3|19153.9|112
1730377800000|2024-10-31 12:30:00|19158.8|19157.4|19167.8|19166.4|19176.3|19174.9|19158.8|19157.4|257
1730378100000|2024-10-31 12:35:00|19168.3|19166.9|19167.8|19166.4|19174.8|19173.4|19165.8|19164.4|155
1730378400000|2024-10-31 12:40:00|19168.3|19166.9|19178.3|19176.9|19179.3|19177.9|19160.3|19158.9|178
1730378700000|2024-10-31 12:45:00|19178.8|19177.4|19163.3|19161.9|19183.3|19181.9|19161.8|19160.4|126
1730379000000|2024-10-31 12:50:00|19163.8|19162.4|19167.8|19166.4|19173.8|19172.4|19162.3|19160.9|187
1730379300000|2024-10-31 12:55:00|19167.3|19165.9|19173.8|19172.4|19175.3|19173.9|19159.8|19158.4|306
1730379600000|2024-10-31 13:00:00|19173.3|19171.9|19175.8|19174.4|19175.8|19174.4|19163.3|19161.9|237
1730379900000|2024-10-31 13:05:00|19175.3|19173.9|19176.8|19175.4|19181.8|19180.4|19172.3|19170.9|158
1730380200000|2024-10-31 13:10:00|19177.3|19175.9|19182.8|19181.4|19186.8|19185.4|19173.3|19171.9|130
1730380500000|2024-10-31 13:15:00|19181.3|19179.9|19179.8|19178.4|19185.3|19183.9|19170.8|19169.4|147
1730380800000|2024-10-31 13:20:00|19180.3|19178.9|19171.8|19170.4|19182.8|19181.4|19170.8|19169.4|197
1730381100000|2024-10-31 13:25:00|19171.3|19169.9|19174.8|19173.4|19183.3|19181.9|19170.3|19168.9|237
1730381400000|2024-10-31 13:30:00|19174.3|19172.9|19166.8|19165.4|19175.8|19174.4|19152.3|19150.9|431
1730381700000|2024-10-31 13:35:00|19167.3|19165.9|19160.8|19159.4|19173.8|19172.4|19147.3|19145.9|378
1730382000000|2024-10-31 13:40:00|19161.3|19159.9|19153.8|19152.4|19167.8|19166.4|19152.8|19151.4|185
1730382300000|2024-10-31 13:45:00|19153.3|19151.9|19124.3|19122.9|19153.3|19151.9|19118.8|19117.4|519
1730382600000|2024-10-31 13:50:00|19124.8|19123.4|19118.8|19117.4|19135.3|19133.9|19117.3|19115.9|455
1730382900000|2024-10-31 13:55:00|19117.8|19116.4|19134.8|19133.4|19140.3|19138.9|19115.3|19113.9|460
1730383200000|2024-10-31 14:00:00|19132.8|19131.4|19110.8|19109.4|19132.8|19131.4|19110.3|19108.9|345
1730383500000|2024-10-31 14:05:00|19110.3|19108.9|19078.8|19077.4|19111.8|19110.4|19070.3|19068.9|915
1730383800000|2024-10-31 14:10:00|19078.3|19076.9|19063.8|19062.4|19086.3|19084.9|19063.8|19062.4|507
1730384100000|2024-10-31 14:15:00|19063.3|19061.9|19093.8|19092.4|19102.3|19100.9|19063.3|19061.9|547
1730384400000|2024-10-31 14:20:00|19093.3|19091.9|19084.8|19083.4|19097.3|19095.9|19075.3|19073.9|414
1730384700000|2024-10-31 14:25:00|19084.3|19082.9|19055.8|19054.4|19085.3|19083.9|19050.8|19049.4|472
1730385000000|2024-10-31 14:30:00|19055.3|19053.9|19045.8|19044.4|19058.8|19057.4|19044.3|19042.9|409
1730385300000|2024-10-31 14:35:00|19045.3|19043.9|19029.8|19028.4|19053.8|19052.4|19029.3|19027.9|372
1730385600000|2024-10-31 14:40:00|19029.3|19027.9|19018.8|19017.4|19034.8|19033.4|19015.8|19014.4|522
1730385900000|2024-10-31 14:45:00|19016.8|19015.4|19006.3|19004.9|19029.8|19028.4|19005.3|19003.9|578
1730386200000|2024-10-31 14:50:00|19005.8|19004.4|19007.8|19006.4|19018.3|19016.9|19004.3|19002.9|452
1730386500000|2024-10-31 14:55:00|19007.3|19005.9|19015.8|19014.4|19022.8|19021.4|19004.8|19003.4|468
1730386800000|2024-10-31 15:00:00|19015.3|19013.9|19018.3|19016.9|19025.8|19024.4|19012.8|19011.4|474
1730387100000|2024-10-31 15:05:00|19017.8|19016.4|19028.8|19027.4|19041.8|19040.4|19015.8|19014.4|446
1730387400000|2024-10-31 15:10:00|19029.3|19027.9|19027.3|19025.9|19037.3|19035.9|19024.3|19022.9|350
1730387700000|2024-10-31 15:15:00|19026.8|19025.4|19024.8|19023.4|19033.8|19032.4|19019.8|19018.4|431
1730388000000|2024-10-31 15:20:00|19025.3|19023.9|19045.8|19044.4|19054.3|19052.9|19019.8|19018.4|594
1730388300000|2024-10-31 15:25:00|19044.3|19042.9|19031.3|19029.9|19044.3|19042.9|19012.8|19011.4|557
1730388600000|2024-10-31 15:30:00|19030.3|19028.9|19033.8|19032.4|19039.3|19037.9|19020.3|19018.9|308
1730388900000|2024-10-31 15:35:00|19033.3|19031.9|19037.8|19036.4|19046.3|19044.9|19031.3|19029.9|240
1730389200000|2024-10-31 15:40:00|19036.8|19035.4|19054.8|19053.4|19056.8|19055.4|19032.8|19031.4|421
1730389500000|2024-10-31 15:45:00|19054.3|19052.9|19035.3|19033.9|19054.3|19052.9|19033.3|19031.9|331
1730389800000|2024-10-31 15:50:00|19034.8|19033.4|19021.3|19019.9|19040.3|19038.9|19020.3|19018.9|242
1730390100000|2024-10-31 15:55:00|19020.8|19019.4|19033.3|19031.9|19034.8|19033.4|19018.8|19017.4|294
1730390400000|2024-10-31 16:00:00|19032.8|19031.4|19037.8|19036.4|19039.3|19037.9|19025.8|19024.4|286
1730390700000|2024-10-31 16:05:00|19037.3|19035.9|19058.3|19056.9|19058.8|19057.4|19036.3|19034.9|317
1730391000000|2024-10-31 16:10:00|19057.8|19056.4|19060.3|19058.9|19064.3|19062.9|19048.3|19046.9|363
1730391300000|2024-10-31 16:15:00|19059.8|19058.4|19061.3|19059.9|19065.3|19063.9|19055.8|19054.4|355
1730391600000|2024-10-31 16:20:00|19060.8|19059.4|19058.3|19056.9|19066.3|19064.9|19054.3|19052.9|676
1730391900000|2024-10-31 16:25:00|19058.8|19057.4|19058.8|19057.4|19064.3|19062.9|19050.3|19048.9|1713
1730392200000|2024-10-31 16:30:00|19059.5|19056.7|19069|19066.2|19070|19067.2|19055|19052.2|1341
1730392500000|2024-10-31 16:35:00|19068.5|19065.7|19075.5|19072.7|19078.5|19075.7|19067|19064.2|779
1730392800000|2024-10-31 16:40:00|19076|19073.2|19092|19089.2|19092|19089.2|19074.5|19071.7|233
1730393100000|2024-10-31 16:45:00|19091.5|19088.7|19096|19093.2|19096.5|19093.7|19089|19086.2|255
1730393400000|2024-10-31 16:50:00|19096.5|19093.7|19098|19095.2|19098|19095.2|19092|19089.2|159
1730393700000|2024-10-31 16:55:00|19097.5|19094.7|19100|19097.2|19101.5|19098.7|19094|19091.2|151
1730394000000|2024-10-31 17:00:00|19100.5|19097.7|19110|19107.2|19113|19110.2|19099.5|19096.7|246
1730394300000|2024-10-31 17:05:00|19110.5|19107.7|19115.5|19112.7|19117.5|19114.7|19109.5|19106.7|134
1730394600000|2024-10-31 17:10:00|19116.5|19113.7|19105.5|19102.7|19118|19115.2|19104.5|19101.7|163
1730394900000|2024-10-31 17:15:00|19106|19103.2|19105.5|19102.7|19108.5|19105.7|19099|19096.2|165
1730395200000|2024-10-31 17:20:00|19106|19103.2|19106.5|19103.7|19109.5|19106.7|19104.5|19101.7|118
1730395500000|2024-10-31 17:25:00|19106|19103.2|19096|19093.2|19108.5|19105.7|19094.5|19091.7|207
1730395800000|2024-10-31 17:30:00|19095.5|19092.7|19091.5|19088.7|19098.5|19095.7|19086.5|19083.7|156
1730396100000|2024-10-31 17:35:00|19092|19089.2|19083|19080.2|19095.5|19092.7|19082.5|19079.7|101
1730396400000|2024-10-31 17:40:00|19083.5|19080.7|19083.5|19080.7|19089.5|19086.7|19081|19078.2|121
1730396700000|2024-10-31 17:45:00|19084|19081.2|19086.5|19083.7|19087.5|19084.7|19076|19073.2|104
1730397000000|2024-10-31 17:50:00|19086|19083.2|19081.5|19078.7|19090.5|19087.7|19081.5|19078.7|81
1730397300000|2024-10-31 17:55:00|19082|19079.2|19086.5|19083.7|19088.5|19085.7|19080.5|19077.7|57
1730397600000|2024-10-31 18:00:00|19087|19084.2|19074|19071.2|19088.5|19085.7|19072|19069.2|113
1730397900000|2024-10-31 18:05:00|19074.5|19071.7|19076|19073.2|19081.5|19078.7|19072|19069.2|69
1730398200000|2024-10-31 18:10:00|19075.5|19072.7|19080|19077.2|19085|19082.2|19074.5|19071.7|49
1730398500000|2024-10-31 18:15:00|19080.5|19077.7|19076|19073.2|19083|19080.2|19074|19071.2|26
1730398800000|2024-10-31 18:20:00|19076.5|19073.7|19085.5|19082.7|19086.5|19083.7|19076|19073.2|45
1730399100000|2024-10-31 18:25:00|19086|19083.2|19089|19086.2|19090|19087.2|19082|19079.2|30
1730399400000|2024-10-31 18:30:00|19088.5|19085.7|19076|19073.2|19093|19090.2|19061.5|19058.7|501
1730399700000|2024-10-31 18:35:00|19077|19074.2|19073|19070.2|19079.5|19076.7|19068|19065.2|104
1730400000000|2024-10-31 18:40:00|19073.5|19070.7|19076.5|19073.7|19077.5|19074.7|19068.5|19065.7|56
1730400300000|2024-10-31 18:45:00|19076|19073.2|19074|19071.2|19080.5|19077.7|19073.5|19070.7|53
1730400600000|2024-10-31 18:50:00|19074.5|19071.7|19079|19076.2|19081|19078.2|19073|19070.2|33
1730400900000|2024-10-31 18:55:00|19078.5|19075.7|19084.5|19081.7|19090|19087.2|19077|19074.2|73
1730401200000|2024-10-31 19:00:00|19085|19082.2|19086.5|19083.7|19090|19087.2|19083.5|19080.7|66
1730401500000|2024-10-31 19:05:00|19086|19083.2|19092.5|19089.7|19094.5|19091.7|19084.5|19081.7|69
1730401800000|2024-10-31 19:10:00|19092|19089.2|19090|19087.2|19092.5|19089.7|19083.5|19080.7|53
1730402100000|2024-10-31 19:15:00|19089.5|19086.7|19093|19090.2|19093|19090.2|19084|19081.2|48
1730402400000|2024-10-31 19:20:00|19093.5|19090.7|19100|19097.2|19104.5|19101.7|19093.5|19090.7|126
1730402700000|2024-10-31 19:25:00|19100.5|19097.7|19094|19091.2|19102|19099.2|19092.5|19089.7|48
1730403000000|2024-10-31 19:30:00|19094.5|19091.7|19084.5|19081.7|19097|19094.2|19082.5|19079.7|96
1730403300000|2024-10-31 19:35:00|19084|19081.2|19083.5|19080.7|19086.5|19083.7|19081|19078.2|62
1730403600000|2024-10-31 19:40:00|19083|19080.2|19088.5|19085.7|19090.5|19087.7|19081|19078.2|48
1730403900000|2024-10-31 19:45:00|19089|19086.2|19102|19099.2|19102.5|19099.7|19087|19084.2|88
1730404200000|2024-10-31 19:50:00|19102.5|19099.7|19078.5|19075.7|19102.5|19099.7|19078|19075.2|302
1730404500000|2024-10-31 19:55:00|19079|19076.2|19079|19076.2|19088|19085.2|19074.5|19071.7|424
1730404800000|2024-10-31 20:00:00|19078.5|19075.7|19076|19073.2|19092|19089.2|19075.5|19072.7|340
1730405100000|2024-10-31 20:05:00|19075.5|19072.7|19074.5|19071.7|19076|19073.2|19067|19064.2|169
1730405400000|2024-10-31 20:10:00|19075|19072.2|19073|19070.2|19076|19073.2|19070.5|19067.7|79
1730405700000|2024-10-31 20:15:00|19073.5|19070.7|19076|19073.2|19081|19078.2|19072|19069.2|35
1730406000000|2024-10-31 20:20:00|19075.5|19072.7|19081|19078.2|19082|19079.2|19072|19069.2|28
1730406300000|2024-10-31 20:25:00|19081.5|19078.7|19086|19083.2|19092.5|19089.7|19081.5|19078.7|101
1730406600000|2024-10-31 20:30:00|19086.5|19083.7|19078|19075.2|19092|19089.2|19075|19072.2|183
1730406900000|2024-10-31 20:35:00|19077.5|19074.7|19074|19071.2|19078|19075.2|19072|19069.2|60
1730407200000|2024-10-31 20:40:00|19075|19072.2|19077|19074.2|19080|19077.2|19073.5|19070.7|60
1730407500000|2024-10-31 20:45:00|19077.5|19074.7|19082.5|19079.7|19083|19080.2|19077.5|19074.7|57
1730407800000|2024-10-31 20:50:00|19082|19079.2|19079.5|19076.7|19082.5|19079.7|19076.5|19073.7|140
1730408100000|2024-10-31 20:55:00|19080|19077.2|19084|19081.2|19087|19084.2|19076.5|19073.7|142
1730408400000|2024-10-31 21:00:00|19083.5|19080.7|19093.3|19086.3|19093.9|19086.9|19083.5|19080.7|23
1730408700000|2024-10-31 21:05:00|19093.8|19086.8|19096.9|19089.9|19096.9|19089.9|19092.9|19085.9|0
1730409000000|2024-10-31 21:10:00|19097|19090|19101|19094|19101|19094|19096.4|19089.4|0
1730409300000|2024-10-31 21:15:00|19101.6|19094.6|19108.4|19101.4|19109.1|19102.1|19101.6|19094.6|0
1730409600000|2024-10-31 21:20:00|19108.6|19101.6|19098.5|19091.5|19112.4|19105.4|19098|19091|0
1730409900000|2024-10-31 21:25:00|19098.4|19091.4|19090.8|19083.8|19098.6|19091.6|19090.5|19083.5|0
1730410200000|2024-10-31 21:30:00|19090.6|19083.6|19092.6|19085.6|19095.5|19088.5|19090.3|19083.3|0
1730410500000|2024-10-31 21:35:00|19092.8|19085.8|19097.1|19090.1|19098.2|19091.2|19091.3|19084.3|0
1730410800000|2024-10-31 21:40:00|19096.9|19089.9|19092.8|19085.8|19096.9|19089.9|19092.8|19085.8|0
1730411100000|2024-10-31 21:45:00|19092.5|19085.5|19096.8|19089.8|19099.5|19092.5|19092.5|19085.5|0
1730411400000|2024-10-31 21:50:00|19096.3|19089.3|19100.2|19093.2|19100.3|19093.3|19096|19089|0
1730411700000|2024-10-31 21:55:00|19099.9|19092.9|19097.7|19090.7|19102.1|19095.1|19096.6|19089.6|0
1730412000000|2024-10-31 22:00:00|19108.1|19101.1|19113.5|19106.5|19124.2|19117.2|19103.7|19096.7|0
1730412300000|2024-10-31 22:05:00|19113.9|19106.9|19101.3|19094.3|19113.9|19106.9|19098.8|19091.8|0
1730412600000|2024-10-31 22:10:00|19101.4|19094.4|19108.2|19101.2|19111.6|19104.6|19101.4|19094.4|0
1730412900000|2024-10-31 22:15:00|19108.3|19101.3|19109.3|19102.3|19112.6|19105.6|19104.3|19097.3|0
1730413200000|2024-10-31 22:20:00|19108.9|19101.9|19109.1|19102.1|19111.9|19104.9|19107.6|19100.6|0
1730413500000|2024-10-31 22:25:00|19110|19103|19114.4|19107.4|19115.8|19108.8|19107.5|19100.5|0
1730413800000|2024-10-31 22:30:00|19114.8|19107.8|19127|19120|19127.3|19120.3|19113.5|19106.5|0
1730414100000|2024-10-31 22:35:00|19127.1|19120.1|19132.3|19125.3|19135|19128|19126.6|19119.6|0
1730414400000|2024-10-31 22:40:00|19132.7|19125.7|19121.8|19114.8|19134.8|19127.8|19121.8|19114.8|0
1730414700000|2024-10-31 22:45:00|19121.4|19114.4|19120.9|19113.9|19126|19119|19120.9|19113.9|0
1730415000000|2024-10-31 22:50:00|19120.5|19113.5|19113.2|19106.2|19120.9|19113.9|19107.9|19100.9|0
1730415300000|2024-10-31 22:55:00|19112.7|19105.7|19115.7|19108.7|19116.1|19109.1|19108.2|19101.2|0
1730415600000|2024-10-31 23:00:00|19116.1|19109.1|19106.3|19099.3|19120.3|19113.3|19100.5|19093.5|0
1730415900000|2024-10-31 23:05:00|19106.8|19099.8|19100.8|19093.8|19106.8|19099.8|19095.8|19088.8|0
1730416200000|2024-10-31 23:10:00|19101.2|19094.2|19103.2|19096.2|19104.9|19097.9|19100|19093|0
1730416500000|2024-10-31 23:15:00|19103.6|19096.6|19103.8|19096.8|19109.5|19102.5|19102.9|19095.9|0
1730416800000|2024-10-31 23:20:00|19104.2|19097.2|19112.2|19105.2|19113|19106|19104.2|19097.2|0
1730417100000|2024-10-31 23:25:00|19113|19106|19113.3|19106.3|19115.5|19108.5|19110.4|19103.4|0
1730417400000|2024-10-31 23:30:00|19114.1|19107.1|19112.4|19105.4|19115|19108|19110.8|19103.8|0
1730417700000|2024-10-31 23:35:00|19113.3|19106.3|19111.5|19104.5|19115.8|19108.8|19109.7|19102.7|0
1730418000000|2024-10-31 23:40:00|19111.1|19104.1|19112.6|19105.6|19115.1|19108.1|19109.8|19102.8|0
1730418300000|2024-10-31 23:45:00|19113|19106|19105.8|19098.8|19114.3|19107.3|19105|19098|0
1730418600000|2024-10-31 23:50:00|19105.4|19098.4|19104.4|19097.4|19107.5|19100.5|19103.5|19096.5|0
1730418900000|2024-10-31 23:55:00|19103.9|19096.9|19103.8|19096.8|19107.3|19100.3|19103.1|19096.1|0
1730419200000|2024-11-01 00:00:00|19103|19096|19086.9|19079.9|19103.8|19096.8|19083.5|19076.5|0
1730419500000|2024-11-01 00:05:00|19086.5|19079.5|19091.7|19084.7|19092.3|19085.3|19085.3|19078.3|0
1730419800000|2024-11-01 00:10:00|19091.3|19084.3|19092|19085|19097.3|19090.3|19091.3|19084.3|0
1730420100000|2024-11-01 00:15:00|19091.6|19084.6|19085.4|19080.4|19092|19086.9|19075.9|19070.9|115
1730420400000|2024-11-01 00:20:00|19084.9|19079.9|19092.4|19087.4|19095.9|19090.9|19084.9|19079.9|22
1730420700000|2024-11-01 00:25:00|19092.9|19087.9|19101.4|19096.4|19101.4|19096.4|19091.9|19086.9|7
1730421000000|2024-11-01 00:30:00|19100.9|19095.9|19100.4|19095.4|19100.9|19095.9|19093.9|19088.9|14
1730421300000|2024-11-01 00:35:00|19101.4|19096.4|19094.9|19089.9|19101.4|19096.4|19093.4|19088.4|9
1730421600000|2024-11-01 00:40:00|19094.4|19089.4|19098.9|19093.9|19100.9|19095.9|19091.9|19086.9|0
1730421900000|2024-11-01 00:45:00|19098.4|19093.4|19093.4|19088.4|19098.4|19093.4|19090.9|19085.9|7
1730422200000|2024-11-01 00:50:00|19093.9|19088.9|19088.4|19083.4|19097.4|19092.4|19087.9|19082.9|17
1730422500000|2024-11-01 00:55:00|19088.9|19083.9|19083.9|19078.9|19090.4|19085.4|19081.9|19076.9|18
1730422800000|2024-11-01 01:00:00|19083.4|19078.4|19089.4|19084.4|19092.9|19087.9|19081.4|19076.4|14
1730423100000|2024-11-01 01:05:00|19088.9|19083.9|19084.9|19079.9|19091.4|19086.4|19084.4|19079.4|11
1730423400000|2024-11-01 01:10:00|19084.4|19079.4|19085.9|19080.9|19088.9|19083.9|19080.9|19075.9|9
1730423700000|2024-11-01 01:15:00|19085.4|19080.4|19083.9|19078.9|19085.9|19080.9|19079.9|19074.9|9
1730424000000|2024-11-01 01:20:00|19083.4|19078.4|19083.9|19078.9|19091.9|19086.9|19082.4|19077.4|4
1730424300000|2024-11-01 01:25:00|19083.4|19078.4|19080.4|19075.4|19085.9|19080.9|19079.4|19074.4|8
1730424600000|2024-11-01 01:30:00|19079.4|19074.4|19069.4|19064.4|19080.4|19075.4|19068.4|19063.4|53
1730424900000|2024-11-01 01:35:00|19068.9|19063.9|19077.9|19072.9|19080.9|19075.9|19067.4|19062.4|29
1730425200000|2024-11-01 01:40:00|19077.4|19072.4|19078.4|19073.4|19081.4|19076.4|19076.4|19071.4|3
1730425500000|2024-11-01 01:45:00|19077.9|19072.9|19072.9|19067.9|19077.9|19072.9|19070.4|19065.4|6
1730425800000|2024-11-01 01:50:00|19072.4|19067.4|19068.9|19063.9|19073.9|19068.9|19066.9|19061.9|8
1730426100000|2024-11-01 01:55:00|19067.9|19062.9|19073.9|19068.9|19075.4|19070.4|19066.9|19061.9|11
1730426400000|2024-11-01 02:00:00|19073.4|19068.4|19065.4|19060.4|19073.9|19068.9|19064.9|19059.9|16
1730426700000|2024-11-01 02:05:00|19065.9|19060.9|19064.4|19059.4|19068.9|19063.9|19062.9|19057.9|17
1730427000000|2024-11-01 02:10:00|19063.9|19058.9|19054.9|19049.9|19063.9|19058.9|19045.9|19040.9|37
1730427300000|2024-11-01 02:15:00|19054.4|19049.4|19063.9|19058.9|19063.9|19058.9|19049.4|19044.4|1
1730427600000|2024-11-01 02:20:00|19064.4|19059.4|19071.4|19066.4|19073.9|19068.9|19062.9|19057.9|11
1730427900000|2024-11-01 02:25:00|19071.9|19066.9|19075.4|19070.4|19076.4|19071.4|19071.4|19066.4|2
1730428200000|2024-11-01 02:30:00|19074.9|19069.9|19071.9|19066.9|19075.4|19070.4|19069.9|19064.9|1
1730428500000|2024-11-01 02:35:00|19071.4|19066.4|19070.9|19065.9|19075.9|19070.9|19069.9|19064.9|1
1730428800000|2024-11-01 02:40:00|19071.4|19066.4|19070.9|19065.9|19075.4|19070.4|19070.4|19065.4|4
1730429100000|2024-11-01 02:45:00|19071.4|19066.4|19075.4|19070.4|19078.4|19073.4|19070.9|19065.9|7
1730429400000|2024-11-01 02:50:00|19074.4|19069.4|19078.4|19073.4|19078.4|19073.4|19071.4|19066.4|14
1730429700000|2024-11-01 02:55:00|19078.9|19073.9|19079.9|19074.9|19080.4|19075.4|19077.9|19072.9|0
1730430000000|2024-11-01 03:00:00|19078.9|19073.9|19074.4|19069.4|19078.9|19073.9|19072.9|19067.9|4
1730430300000|2024-11-01 03:05:00|19073.9|19068.9|19080.4|19075.4|19081.9|19076.9|19072.9|19067.9|8
1730430600000|2024-11-01 03:10:00|19079.9|19074.9|19084.4|19079.4|19085.4|19080.4|19079.9|19074.9|2
1730430900000|2024-11-01 03:15:00|19084.9|19079.9|19080.4|19075.4|19085.4|19080.4|19079.4|19074.4|8
1730431200000|2024-11-01 03:20:00|19080.9|19075.9|19084.9|19079.9|19085.4|19080.4|19080.9|19075.9|5
1730431500000|2024-11-01 03:25:00|19084.4|19079.4|19079.9|19074.9|19084.4|19079.4|19076.9|19071.9|4
1730431800000|2024-11-01 03:30:00|19080.4|19075.4|19084.4|19079.4|19085.4|19080.4|19079.9|19074.9|4
1730432100000|2024-11-01 03:35:00|19084.9|19079.9|19085.4|19080.4|19086.9|19081.9|19082.4|19077.4|9
1730432400000|2024-11-01 03:40:00|19084.9|19079.9|19086.9|19081.9|19086.9|19081.9|19082.9|19077.9|4
1730432700000|2024-11-01 03:45:00|19087.4|19082.4|19092.9|19087.9|19092.9|19087.9|19086.9|19081.9|16
1730433000000|2024-11-01 03:50:00|19092.4|19087.4|19091.9|19086.9|19092.9|19087.9|19091.9|19086.9|0
1730433300000|2024-11-01 03:55:00|19092.4|19087.4|19086.9|19081.9|19092.9|19087.9|19082.4|19077.4|14
1730433600000|2024-11-01 04:00:00|19087.4|19082.4|19087.4|19082.4|19088.4|19083.4|19083.4|19078.4|6
1730433900000|2024-11-01 04:05:00|19087.9|19082.9|19085.4|19080.4|19087.9|19082.9|19083.9|19078.9|1
1730434200000|2024-11-01 04:10:00|19084.9|19079.9|19083.4|19078.4|19088.9|19083.9|19083.4|19078.4|5
1730434500000|2024-11-01 04:15:00|19082.9|19077.9|19080.4|19075.4|19085.4|19080.4|19079.9|19074.9|3
1730434800000|2024-11-01 04:20:00|19080.9|19075.9|19079.9|19074.9|19083.4|19078.4|19078.4|19073.4|10
1730435100000|2024-11-01 04:25:00|19079.4|19074.4|19079.9|19074.9|19081.4|19076.4|19078.4|19073.4|7
1730435400000|2024-11-01 04:30:00|19079.4|19074.4|19079.4|19074.4|19079.4|19074.4|19077.4|19072.4|2
1730435700000|2024-11-01 04:35:00|19078.9|19073.9|19080.4|19075.4|19081.9|19076.9|19078.9|19073.9|8
1730436000000|2024-11-01 04:40:00|19079.9|19074.9|19078.9|19073.9|19082.9|19077.9|19074.9|19069.9|11
1730436300000|2024-11-01 04:45:00|19078.4|19073.4|19073.9|19068.9|19078.4|19073.4|19071.4|19066.4|9
1730436600000|2024-11-01 04:50:00|19072.9|19067.9|19073.4|19068.4|19077.4|19072.4|19070.9|19065.9|11
1730436900000|2024-11-01 04:55:00|19072.9|19067.9|19075.4|19070.4|19075.4|19070.4|19072.4|19067.4|6
1730437200000|2024-11-01 05:00:00|19075.9|19070.9|19072.4|19067.4|19076.4|19071.4|19069.9|19064.9|7
1730437500000|2024-11-01 05:05:00|19072.9|19067.9|19073.9|19068.9|19078.4|19073.4|19072.9|19067.9|4
1730437800000|2024-11-01 05:10:00|19074.4|19069.4|19072.4|19067.4|19074.9|19069.9|19070.9|19065.9|1
1730438100000|2024-11-01 05:15:00|19071.9|19066.9|19078.4|19073.4|19078.4|19073.4|19070.9|19065.9|7
1730438400000|2024-11-01 05:20:00|19077.9|19072.9|19075.9|19070.9|19079.9|19074.9|19074.9|19069.9|4
1730438700000|2024-11-01 05:25:00|19075.4|19070.4|19077.9|19072.9|19079.9|19074.9|19072.4|19067.4|12
1730439000000|2024-11-01 05:30:00|19077.4|19072.4|19071.4|19066.4|19077.9|19072.9|19070.9|19065.9|25
1730439300000|2024-11-01 05:35:00|19070.9|19065.9|19072.4|19067.4|19075.4|19070.4|19070.4|19065.4|4
1730439600000|2024-11-01 05:40:00|19071.9|19066.9|19068.4|19063.4|19072.9|19067.9|19067.4|19062.4|17
1730439900000|2024-11-01 05:45:00|19068.9|19063.9|19068.9|19063.9|19069.9|19064.9|19064.4|19059.4|15
1730440200000|2024-11-01 05:50:00|19068.4|19063.4|19069.9|19064.9|19069.9|19064.9|19064.4|19059.4|25
1730440500000|2024-11-01 05:55:00|19070.4|19065.4|19070.9|19065.9|19074.9|19069.9|19067.9|19062.9|3
1730440800000|2024-11-01 06:00:00|19071.9|19066.9|19077.9|19072.9|19077.9|19072.9|19066.9|19061.9|19
1730441100000|2024-11-01 06:05:00|19077.4|19072.4|19074.4|19069.4|19077.4|19072.4|19068.9|19063.9|31
1730441400000|2024-11-01 06:10:00|19074.9|19069.9|19072.4|19067.4|19075.9|19070.9|19071.4|19066.4|6
1730441700000|2024-11-01 06:15:00|19071.9|19066.9|19066.4|19061.4|19072.4|19067.4|19065.4|19060.4|13
1730442000000|2024-11-01 06:20:00|19065.9|19060.9|19063.9|19058.9|19067.9|19062.9|19062.9|19057.9|20
1730442300000|2024-11-01 06:25:00|19064.4|19059.4|19060.4|19055.4|19066.4|19061.4|19058.4|19053.4|26
1730442600000|2024-11-01 06:30:00|19059.9|19054.9|19067.9|19062.9|19067.9|19062.9|19058.4|19053.4|26
1730442900000|2024-11-01 06:35:00|19067.4|19062.4|19066.9|19061.9|19067.9|19062.9|19064.9|19059.9|2
1730443200000|2024-11-01 06:40:00|19067.4|19062.4|19069.4|19064.4|19070.4|19065.4|19066.9|19061.9|15
1730443500000|2024-11-01 06:45:00|19069.9|19064.9|19069.4|19064.4|19073.9|19068.9|19068.9|19063.9|16
1730443800000|2024-11-01 06:50:00|19068.9|19063.9|19061.4|19056.4|19069.4|19064.4|19056.9|19051.9|45
1730444100000|2024-11-01 06:55:00|19060.9|19055.9|19061.9|19056.9|19062.9|19057.9|19059.4|19054.4|21
1730444400000|2024-11-01 07:00:00|19061.4|19056.4|19089.8|19087|19091.3|19088.5|19058.8|19056|174
1730444700000|2024-11-01 07:05:00|19090.3|19087.5|19067.8|19065|19090.3|19087.5|19066.8|19064|137
1730445000000|2024-11-01 07:10:00|19069.8|19067|19069.8|19067|19074.8|19072|19066.3|19063.5|69
1730445300000|2024-11-01 07:15:00|19070.3|19067.5|19075.3|19072.5|19082.8|19080|19068.8|19066|68
1730445600000|2024-11-01 07:20:00|19075.8|19073|19067.8|19065|19076.3|19073.5|19065.3|19062.5|68
1730445900000|2024-11-01 07:25:00|19068.3|19065.5|19068.8|19066|19070.3|19067.5|19060.3|19057.5|84
1730446200000|2024-11-01 07:30:00|19069.3|19066.5|19072.8|19070|19077.8|19075|19064.8|19062|80
1730446500000|2024-11-01 07:35:00|19072.3|19069.5|19069.8|19067|19072.8|19070|19060.3|19057.5|105
1730446800000|2024-11-01 07:40:00|19069.3|19066.5|19076.8|19074|19078.8|19076|19066.3|19063.5|82
1730447100000|2024-11-01 07:45:00|19076.3|19073.5|19085.8|19083|19088.8|19086|19075.3|19072.5|92
1730447400000|2024-11-01 07:50:00|19086.3|19083.5|19088.8|19086|19096.8|19094|19084.3|19081.5|141
1730447700000|2024-11-01 07:55:00|19088.3|19085.5|19087.3|19084.5|19094.3|19091.5|19083.8|19081|215
1730448000000|2024-11-01 08:00:00|19086.6|19085.2|19102.1|19100.7|19107.1|19105.7|19065.6|19064.2|1386
1730448300000|2024-11-01 08:05:00|19101.6|19100.2|19115.6|19114.2|19120.1|19118.7|19093.1|19091.7|585
1730448600000|2024-11-01 08:10:00|19115.1|19113.7|19147.9|19146.5|19151.9|19150.5|19115.1|19113.7|847
1730448900000|2024-11-01 08:15:00|19147.4|19146|19134.9|19133.5|19154.9|19153.5|19128.4|19127|593
1730449200000|2024-11-01 08:20:00|19135.4|19134|19130.4|19129|19144.9|19143.5|19128.4|19127|317
1730449500000|2024-11-01 08:25:00|19133.9|19132.5|19143.4|19142|19144.9|19143.5|19125.4|19124|319
1730449800000|2024-11-01 08:30:00|19139.9|19138.5|19148.9|19147.5|19149.9|19148.5|19130.9|19129.5|409
1730450100000|2024-11-01 08:35:00|19149.4|19148|19144.9|19143.5|19156.9|19155.5|19134.4|19133|319
1730450400000|2024-11-01 08:40:00|19145.9|19144.5|19148.9|19147.5|19148.9|19147.5|19130.4|19129|214
1730450700000|2024-11-01 08:45:00|19148.4|19147|19134.9|19133.5|19149.9|19148.5|19132.9|19131.5|260
1730451000000|2024-11-01 08:50:00|19135.4|19134|19138.4|19137|19151.4|19150|19134.9|19133.5|227
1730451300000|2024-11-01 08:55:00|19137.9|19136.5|19135.9|19134.5|19140.9|19139.5|19124.9|19123.5|259
1730451600000|2024-11-01 09:00:00|19136.9|19135.5|19148.9|19147.5|19149.9|19148.5|19134.4|19133|211
1730451900000|2024-11-01 09:05:00|19150.9|19149.5|19155.4|19154|19157.4|19156|19144.4|19143|245
1730452200000|2024-11-01 09:10:00|19154.9|19153.5|19159.4|19158|19161.4|19160|19149.9|19148.5|196
1730452500000|2024-11-01 09:15:00|19159.9|19158.5|19148.9|19147.5|19163.4|19162|19144.9|19143.5|232
1730452800000|2024-11-01 09:20:00|19149.4|19148|19165.9|19164.5|19166.4|19165|19147.9|19146.5|281
1730453100000|2024-11-01 09:25:00|19165.4|19164|19164.9|19163.5|19173.4|19172|19163.4|19162|216
1730453400000|2024-11-01 09:30:00|19164.4|19163|19164.9|19163.5|19166.4|19165|19155.4|19154|287
1730453700000|2024-11-01 09:35:00|19165.9|19164.5|19164.9|19163.5|19175.4|19174|19160.9|19159.5|262
1730454000000|2024-11-01 09:40:00|19165.4|19164|19161.4|19160|19167.9|19166.5|19153.9|19152.5|381
1730454300000|2024-11-01 09:45:00|19161.9|19160.5|19163.9|19162.5|19172.9|19171.5|19159.9|19158.5|304
1730454600000|2024-11-01 09:50:00|19164.4|19163|19165.4|19164|19172.9|19171.5|19162.9|19161.5|124
1730454900000|2024-11-01 09:55:00|19164.9|19163.5|19164.9|19163.5|19170.9|19169.5|19162.9|19161.5|143
1730455200000|2024-11-01 10:00:00|19165.9|19164.5|19174.9|19173.5|19176.9|19175.5|19165.9|19164.5|213
1730455500000|2024-11-01 10:05:00|19174.4|19173|19177.4|19176|19178.9|19177.5|19168.9|19167.5|106
1730455800000|2024-11-01 10:10:00|19177.9|19176.5|19171.4|19170|19180.4|19179|19169.4|19168|184
1730456100000|2024-11-01 10:15:00|19171.9|19170.5|19172.4|19171|19174.9|19173.5|19160.4|19159|189
1730456400000|2024-11-01 10:20:00|19172.9|19171.5|19167.9|19166.5|19173.9|19172.5|19166.9|19165.5|109
1730456700000|2024-11-01 10:25:00|19168.4|19167|19165.9|19164.5|19180.9|19179.5|19164.9|19163.5|171
1730457000000|2024-11-01 10:30:00|19166.4|19165|19153.9|19152.5|19168.9|19167.5|19153.9|19152.5|290
1730457300000|2024-11-01 10:35:00|19153.4|19152|19166.9|19165.5|19166.9|19165.5|19148.4|19147|181
1730457600000|2024-11-01 10:40:00|19167.4|19166|19168.9|19167.5|19174.4|19173|19165.4|19164|204
1730457900000|2024-11-01 10:45:00|19169.4|19168|19166.9|19165.5|19171.4|19170|19165.4|19164|123
1730458200000|2024-11-01 10:50:00|19169.9|19168.5|19185.9|19184.5|19186.9|19185.5|19162.4|19161|444
1730458500000|2024-11-01 10:55:00|19186.9|19185.5|19190.9|19189.5|19193.9|19192.5|19181.9|19180.5|321
1730458800000|2024-11-01 11:00:00|19191.9|19190.5|19187.4|19186|19195.4|19194|19185.9|19184.5|249
1730459100000|2024-11-01 11:05:00|19187.9|19186.5|19187.9|19186.5|19189.9|19188.5|19181.9|19180.5|180
1730459400000|2024-11-01 11:10:00|19187.4|19186|19183.4|19182|19188.9|19187.5|19179.9|19178.5|93
1730459700000|2024-11-01 11:15:00|19183.9|19182.5|19188.9|19187.5|19189.4|19188|19181.4|19180|139
1730460000000|2024-11-01 11:20:00|19188.4|19187|19192.9|19191.5|19193.4|19192|19187.9|19186.5|179
1730460300000|2024-11-01 11:25:00|19192.4|19191|19191.4|19190|19197.4|19196|19187.9|19186.5|331
1730460600000|2024-11-01 11:30:00|19190.9|19189.5|19203.9|19202.5|19206.4|19205|19188.9|19187.5|245
1730460900000|2024-11-01 11:35:00|19202.9|19201.5|19197.9|19196.5|19213.9|19212.5|19197.4|19196|291
1730461200000|2024-11-01 11:40:00|19198.4|19197|19198.9|19197.5|19202.9|19201.5|19193.9|19192.5|163
1730461500000|2024-11-01 11:45:00|19198.4|19197|19192.9|19191.5|19200.9|19199.5|19188.4|19187|145
1730461800000|2024-11-01 11:50:00|19193.4|19192|19205.9|19204.5|19206.9|19205.5|19192.9|19191.5|130
1730462100000|2024-11-01 11:55:00|19206.4|19205|19203.9|19202.5|19209.4|19208|19201.4|19200|152
1730462400000|2024-11-01 12:00:00|19204.4|19203|19197.4|19196|19209.9|19208.5|19192.9|19191.5|404
1730462700000|2024-11-01 12:05:00|19196.9|19195.5|19190.9|19189.5|19198.4|19197|19188.4|19187|194
1730463000000|2024-11-01 12:10:00|19191.9|19190.5|19190.9|19189.5|19196.9|19195.5|19189.9|19188.5|117
1730463300000|2024-11-01 12:15:00|19191.4|19190|19190.9|19189.5|19192.4|19191|19183.4|19182|275
1730463600000|2024-11-01 12:20:00|19190.4|19189|19193.9|19192.5|19194.9|19193.5|19182.4|19181|216
1730463900000|2024-11-01 12:25:00|19193.4|19192|19185.9|19184.5|19198.4|19197|19185.9|19184.5|180
1730464200000|2024-11-01 12:30:00|19184.9|19183.5|19182.9|19181.5|19203.4|19202|19172.4|19171|350
1730464500000|2024-11-01 12:35:00|19182.4|19181|19174.9|19173.5|19193.9|19192.5|19173.4|19172|223
1730464800000|2024-11-01 12:40:00|19175.2|19173.8|19197.7|19196.3|19200.2|19198.8|19174.7|19173.3|217
1730465100000|2024-11-01 12:45:00|19197.2|19195.8|19189.2|19187.8|19197.7|19196.3|19181.7|19180.3|165
1730465400000|2024-11-01 12:50:00|19189.7|19188.3|19206.2|19204.8|19206.7|19205.3|19184.7|19183.3|205
1730465700000|2024-11-01 12:55:00|19205.7|19204.3|19212.2|19210.8|19217.2|19215.8|19198.2|19196.8|265
1730466000000|2024-11-01 13:00:00|19211.7|19210.3|19203.2|19201.8|19213.2|19211.8|19202.2|19200.8|194
1730466300000|2024-11-01 13:05:00|19204.2|19202.8|19218.2|19216.8|19220.2|19218.8|19202.2|19200.8|202
1730466600000|2024-11-01 13:10:00|19218.7|19217.3|19221.7|19220.3|19227.7|19226.3|19213.7|19212.3|254
1730466900000|2024-11-01 13:15:00|19222.2|19220.8|19224.7|19223.3|19226.7|19225.3|19216.2|19214.8|175
1730467200000|2024-11-01 13:20:00|19224.2|19222.8|19228.2|19226.8|19228.7|19227.3|19219.7|19218.3|121
1730467500000|2024-11-01 13:25:00|19227.7|19226.3|19231.2|19229.8|19232.7|19231.3|19225.7|19224.3|170
1730467800000|2024-11-01 13:30:00|19230.7|19229.3|19234.7|19233.3|19239.7|19238.3|19214.2|19212.8|435
1730468100000|2024-11-01 13:35:00|19235.2|19233.8|19234.2|19232.8|19240.7|19239.3|19223.2|19221.8|252
1730468400000|2024-11-01 13:40:00|19234.7|19233.3|19221.2|19219.8|19237.2|19235.8|19218.7|19217.3|344
1730468700000|2024-11-01 13:45:00|19220.7|19219.3|19230.2|19228.8|19230.7|19229.3|19208.7|19207.3|279
1730469000000|2024-11-01 13:50:00|19229.7|19228.3|19225.2|19223.8|19232.2|19230.8|19222.2|19220.8|186
1730469300000|2024-11-01 13:55:00|19225.7|19224.3|19220.7|19219.3|19228.2|19226.8|19213.7|19212.3|198
1730469600000|2024-11-01 14:00:00|19225.2|19223.8|19225.7|19224.3|19234.7|19233.3|19216.2|19214.8|362
1730469900000|2024-11-01 14:05:00|19226.2|19224.8|19236.2|19234.8|19238.7|19237.3|19223.2|19221.8|235
1730470200000|2024-11-01 14:10:00|19235.7|19234.3|19234.2|19232.8|19239.7|19238.3|19229.2|19227.8|222
1730470500000|2024-11-01 14:15:00|19233.7|19232.3|19241.7|19240.3|19242.7|19241.3|19229.7|19228.3|233
1730470800000|2024-11-01 14:20:00|19242.2|19240.8|19233.7|19232.3|19243.7|19242.3|19231.2|19229.8|255
1730471100000|2024-11-01 14:25:00|19233.2|19231.8|19245.2|19243.8|19245.2|19243.8|19230.7|19229.3|204
1730471400000|2024-11-01 14:30:00|19245.7|19244.3|19243.7|19242.3|19257.2|19255.8|19236.2|19234.8|564
1730471700000|2024-11-01 14:35:00|19244.2|19242.8|19252.7|19251.3|19254.7|19253.3|19244.2|19242.8|284
1730472000000|2024-11-01 14:40:00|19253.2|19251.8|19239.7|19238.3|19256.2|19254.8|19234.2|19232.8|269
1730472300000|2024-11-01 14:45:00|19239.2|19237.8|19250.7|19249.3|19250.7|19249.3|19227.2|19225.8|287
1730472600000|2024-11-01 14:50:00|19251.2|19249.8|19246.2|19244.8|19251.7|19250.3|19234.7|19233.3|239
1730472900000|2024-11-01 14:55:00|19245.7|19244.3|19262.2|19260.8|19264.2|19262.8|19245.2|19243.8|341
1730473200000|2024-11-01 15:00:00|19261.7|19260.3|19276.2|19274.8|19276.2|19274.8|19259.2|19257.8|287
1730473500000|2024-11-01 15:05:00|19275.7|19274.3|19263.7|19262.3|19276.7|19275.3|19260.2|19258.8|247
1730473800000|2024-11-01 15:10:00|19263.4|19262|19280.9|19279.5|19281.9|19280.5|19263.4|19262|305
1730474100000|2024-11-01 15:15:00|19280.4|19279|19290.9|19289.5|19291.4|19290|19279.4|19278|412
1730474400000|2024-11-01 15:20:00|19290.4|19289|19285.4|19284|19291.4|19290|19276.4|19275|205
1730474700000|2024-11-01 15:25:00|19285.9|19284.5|19296.9|19295.5|19296.9|19295.5|19284.4|19283|297
1730475000000|2024-11-01 15:30:00|19297.4|19296|19293.9|19292.5|19299.4|19298|19289.4|19288|273
1730475300000|2024-11-01 15:35:00|19293.4|19292|19297.4|19296|19299.9|19298.5|19290.9|19289.5|200
1730475600000|2024-11-01 15:40:00|19296.9|19295.5|19287.9|19286.5|19298.4|19297|19282.9|19281.5|202
1730475900000|2024-11-01 15:45:00|19288.4|19287|19287.4|19286|19292.4|19291|19284.9|19283.5|160
1730476200000|2024-11-01 15:50:00|19287.9|19286.5|19288.4|19287|19289.9|19288.5|19273.9|19272.5|271
1730476500000|2024-11-01 15:55:00|19288.9|19287.5|19280.9|19279.5|19289.4|19288|19279.9|19278.5|286
1730476800000|2024-11-01 16:00:00|19281.4|19280|19295.4|19294|19298.9|19297.5|19280.9|19279.5|341
1730477100000|2024-11-01 16:05:00|19294.9|19293.5|19292.4|19291|19294.9|19293.5|19286.4|19285|209
1730477400000|2024-11-01 16:10:00|19291.9|19290.5|19279.4|19278|19296.4|19295|19278.9|19277.5|230
1730477700000|2024-11-01 16:15:00|19278.9|19277.5|19282.9|19281.5|19282.9|19281.5|19269.4|19268|369
1730478000000|2024-11-01 16:20:00|19282.4|19281|19265.4|19264|19282.9|19281.5|19263.4|19262|433
1730478300000|2024-11-01 16:25:00|19265.9|19264.5|19254.9|19253.5|19265.9|19264.5|19254.4|19253|635
1730478600000|2024-11-01 16:30:00|19254.4|19253|19264.1|19261.3|19265.1|19262.3|19252.1|19249.3|968
1730478900000|2024-11-01 16:35:00|19262.1|19259.3|19264.1|19261.3|19264.6|19261.8|19255.6|19252.8|527
1730479200000|2024-11-01 16:40:00|19263.6|19260.8|19242.1|19239.3|19263.6|19260.8|19240.1|19237.3|267
1730479500000|2024-11-01 16:45:00|19242.6|19239.8|19244.1|19241.3|19249.1|19246.3|19239.6|19236.8|92
1730479800000|2024-11-01 16:50:00|19243.6|19240.8|19240.1|19237.3|19247.6|19244.8|19238.1|19235.3|204
1730480100000|2024-11-01 16:55:00|19239.6|19236.8|19237.6|19234.8|19243.6|19240.8|19235.1|19232.3|107
1730480400000|2024-11-01 17:00:00|19238.1|19235.3|19241.6|19238.8|19243.1|19240.3|19236.1|19233.3|84
1730480700000|2024-11-01 17:05:00|19241.1|19238.3|19232.1|19229.3|19241.1|19238.3|19225.1|19222.3|119
1730481000000|2024-11-01 17:10:00|19231.6|19228.8|19239.1|19236.3|19242.1|19239.3|19226.6|19223.8|99
1730481300000|2024-11-01 17:15:00|19238.6|19235.8|19242.6|19239.8|19247.6|19244.8|19238.6|19235.8|80
1730481600000|2024-11-01 17:20:00|19243.1|19240.3|19252.6|19249.8|19257.6|19254.8|19242.6|19239.8|134
1730481900000|2024-11-01 17:25:00|19252.1|19249.3|19254.1|19251.3|19258.6|19255.8|19251.1|19248.3|134
1730482200000|2024-11-01 17:30:00|19253.6|19250.8|19230.6|19227.8|19254.6|19251.8|19229.6|19226.8|157
1730482500000|2024-11-01 17:35:00|19230.1|19227.3|19228.6|19225.8|19236.6|19233.8|19223.6|19220.8|156
1730482800000|2024-11-01 17:40:00|19228.1|19225.3|19230.1|19227.3|19232.6|19229.8|19225.1|19222.3|83
1730483100000|2024-11-01 17:45:00|19230.6|19227.8|19228.6|19225.8|19233.1|19230.3|19225.1|19222.3|58
1730483400000|2024-11-01 17:50:00|19228.1|19225.3|19238.1|19235.3|19242.1|19239.3|19228.1|19225.3|88
1730483700000|2024-11-01 17:55:00|19237.6|19234.8|19227.6|19224.8|19238.6|19235.8|19225.1|19222.3|54
1730484000000|2024-11-01 18:00:00|19227.1|19224.3|19234.6|19231.8|19235.1|19232.3|19223.6|19220.8|49
1730484300000|2024-11-01 18:05:00|19235.1|19232.3|19220.6|19217.8|19235.1|19232.3|19216.6|19213.8|78
1730484600000|2024-11-01 18:10:00|19220.1|19217.3|19220.6|19217.8|19222.6|19219.8|19214.6|19211.8|42
1730484900000|2024-11-01 18:15:00|19220.1|19217.3|19218.6|19215.8|19225.6|19222.8|19215.1|19212.3|73
1730485200000|2024-11-01 18:20:00|19218.1|19215.3|19228.1|19225.3|19228.1|19225.3|19213.6|19210.8|92
1730485500000|2024-11-01 18:25:00|19228.6|19225.8|19225.1|19222.3|19230.6|19227.8|19222.6|19219.8|86
1730485800000|2024-11-01 18:30:00|19225.6|19222.8|19227.1|19224.3|19229.1|19226.3|19220.1|19217.3|60
1730486100000|2024-11-01 18:35:00|19226.6|19223.8|19231.6|19228.8|19232.6|19229.8|19224.1|19221.3|37
1730486400000|2024-11-01 18:40:00|19231.1|19228.3|19234.1|19231.3|19234.1|19231.3|19226.1|19223.3|27
1730486700000|2024-11-01 18:45:00|19233.1|19230.3|19231.1|19228.3|19238.6|19235.8|19226.6|19223.8|47
1730487000000|2024-11-01 18:50:00|19231.6|19228.8|19233.6|19230.8|19236.6|19233.8|19231.6|19228.8|26
1730487300000|2024-11-01 18:55:00|19234.1|19231.3|19237.1|19234.3|19240.1|19237.3|19233.1|19230.3|58
1730487600000|2024-11-01 19:00:00|19236.6|19233.8|19233.6|19230.8|19237.1|19234.3|19230.1|19227.3|33
1730487900000|2024-11-01 19:05:00|19233.1|19230.3|19243.6|19240.8|19245.6|19242.8|19232.1|19229.3|61
1730488200000|2024-11-01 19:10:00|19244.1|19241.3|19244.6|19241.8|19244.6|19241.8|19238.6|19235.8|34
1730488500000|2024-11-01 19:15:00|19244.1|19241.3|19242.1|19239.3|19244.1|19241.3|19239.1|19236.3|37
1730488800000|2024-11-01 19:20:00|19242.6|19239.8|19237.1|19234.3|19243.6|19240.8|19236.1|19233.3|25
1730489100000|2024-11-01 19:25:00|19237.6|19234.8|19227.1|19224.3|19238.1|19235.3|19225.6|19222.8|55
1730489400000|2024-11-01 19:30:00|19227.6|19224.8|19226.1|19223.3|19230.6|19227.8|19223.1|19220.3|118
1730489700000|2024-11-01 19:35:00|19225.6|19222.8|19225.6|19222.8|19228.1|19225.3|19222.1|19219.3|75
1730490000000|2024-11-01 19:40:00|19225.1|19222.3|19229.1|19226.3|19237.1|19234.3|19223.6|19220.8|180
1730490300000|2024-11-01 19:45:00|19228.6|19225.8|19226.6|19223.8|19232.1|19229.3|19224.1|19221.3|91
1730490600000|2024-11-01 19:50:00|19227.1|19224.3|19221.6|19218.8|19227.1|19224.3|19213.6|19210.8|150
1730490900000|2024-11-01 19:55:00|19221.1|19218.3|19227.6|19224.8|19231.1|19228.3|19221.1|19218.3|176
1730491200000|2024-11-01 20:00:00|19226.6|19223.8|19229.1|19226.3|19231.6|19228.8|19225.1|19222.3|73
1730491500000|2024-11-01 20:05:00|19229.6|19226.8|19229.6|19226.8|19232.1|19229.3|19227.1|19224.3|42
1730491800000|2024-11-01 20:10:00|19229.1|19226.3|19233.1|19230.3|19234.6|19231.8|19228.6|19225.8|52
1730492100000|2024-11-01 20:15:00|19232.6|19229.8|19230.1|19227.3|19234.1|19231.3|19227.1|19224.3|39
1730492400000|2024-11-01 20:20:00|19230.6|19227.8|19225.1|19222.3|19230.6|19227.8|19225.1|19222.3|59
1730492700000|2024-11-01 20:25:00|19225.6|19222.8|19229.1|19226.3|19229.1|19226.3|19225.6|19222.8|27
1730493000000|2024-11-01 20:30:00|19228.6|19225.8|19228.1|19225.3|19229.6|19226.8|19227.1|19224.3|43
1730493300000|2024-11-01 20:35:00|19228.6|19225.8|19230.1|19227.3|19230.1|19227.3|19228.6|19225.8|15
1730493600000|2024-11-01 20:40:00|19227.1|19224.3|19228.6|19225.8|19230.1|19227.3|19227.1|19224.3|43
1730493900000|2024-11-01 20:45:00|19229.1|19226.3|19229.1|19226.3|19231.1|19228.3|19228.6|19225.8|53
1730494200000|2024-11-01 20:50:00|19228.6|19225.8|19228.1|19225.3|19230.1|19227.3|19227.1|19224.3|50
1730494500000|2024-11-01 20:55:00|19228.6|19225.8|19232.1|19229.3|19232.6|19229.8|19227.1|19224.3|95
1730674800000|2024-11-03 23:00:00|19194.2|19187.2|19201.3|19194.3|19204.3|19197.3|19182.8|19175.8|0
1730675100000|2024-11-03 23:05:00|19200.9|19193.9|19206.8|19199.8|19211.2|19204.2|19195.1|19188.1|0
1730675400000|2024-11-03 23:10:00|19206|19199|19204.2|19197.2|19217.2|19210.2|19200.3|19193.3|0
1730675700000|2024-11-03 23:15:00|19202.6|19195.6|19209|19202|19211.3|19204.3|19201.7|19194.7|0
1730676000000|2024-11-03 23:20:00|19209.9|19202.9|19213.6|19206.6|19219.6|19212.6|19209.1|19202.1|0
1730676300000|2024-11-03 23:25:00|19214|19207|19217.5|19210.5|19220.5|19213.5|19209.9|19202.9|0
1730676600000|2024-11-03 23:30:00|19217.9|19210.9|19220|19213|19222.5|19215.5|19216.2|19209.2|0
1730676900000|2024-11-03 23:35:00|19219.6|19212.6|19218.3|19211.3|19224|19217|19215|19208|0
1730677200000|2024-11-03 23:40:00|19217.8|19210.8|19222|19215|19225.3|19218.3|19215.7|19208.7|0
1730677500000|2024-11-03 23:45:00|19221.1|19214.1|19217.3|19210.3|19221.1|19214.1|19215.2|19208.2|0
1730677800000|2024-11-03 23:50:00|19217.2|19210.2|19210.7|19203.7|19220.1|19213.1|19210.7|19203.7|0
1730678100000|2024-11-03 23:55:00|19211.1|19204.1|19204.6|19197.6|19213.2|19206.2|19204.1|19197.1|0
1730678400000|2024-11-04 00:00:00|19205.4|19198.4|19193.7|19186.7|19205.5|19198.5|19184.3|19177.3|0
1730678700000|2024-11-04 00:05:00|19194.1|19187.1|19195.4|19188.4|19200.5|19193.5|19192.1|19185.1|0
1730679000000|2024-11-04 00:10:00|19195.8|19188.8|19201.2|19194.2|19204.3|19197.3|19195.1|19188.1|0
1730679300000|2024-11-04 00:15:00|19200.8|19193.8|19193.2|19188.2|19201.2|19194.7|19181.2|19176.2|91
1730679600000|2024-11-04 00:20:00|19193.7|19188.7|19199.2|19194.2|19201.7|19196.7|19191.7|19186.7|22
1730679900000|2024-11-04 00:25:00|19198.7|19193.7|19199.7|19194.7|19206.7|19201.7|19197.2|19192.2|11
1730680200000|2024-11-04 00:30:00|19200.2|19195.2|19202.7|19197.7|19207.2|19202.2|19195.7|19190.7|22
1730680500000|2024-11-04 00:35:00|19202.2|19197.2|19201.2|19196.2|19206.2|19201.2|19197.2|19192.2|12
1730680800000|2024-11-04 00:40:00|19200.7|19195.7|19205.2|19200.2|19206.2|19201.2|19200.7|19195.7|18
1730681100000|2024-11-04 00:45:00|19204.7|19199.7|19209.2|19204.2|19210.7|19205.7|19201.7|19196.7|27
1730681400000|2024-11-04 00:50:00|19208.7|19203.7|19215.2|19210.2|19219.7|19214.7|19205.7|19200.7|12
1730681700000|2024-11-04 00:55:00|19215.7|19210.7|19212.7|19207.7|19218.7|19213.7|19211.2|19206.2|10
1730682000000|2024-11-04 01:00:00|19213.2|19208.2|19221.7|19216.7|19224.2|19219.2|19213.2|19208.2|29
1730682300000|2024-11-04 01:05:00|19221.2|19216.2|19222.7|19217.7|19224.2|19219.2|19213.7|19208.7|16
1730682600000|2024-11-04 01:10:00|19222.2|19217.2|19221.2|19216.2|19224.2|19219.2|19220.2|19215.2|8
1730682900000|2024-11-04 01:15:00|19220.7|19215.7|19233.7|19228.7|19234.7|19229.7|19220.7|19215.7|23
1730683200000|2024-11-04 01:20:00|19234.2|19229.2|19232.7|19227.7|19240.2|19235.2|19231.7|19226.7|18
1730683500000|2024-11-04 01:25:00|19233.2|19228.2|19235.7|19230.7|19239.7|19234.7|19231.2|19226.2|11
1730683800000|2024-11-04 01:30:00|19236.2|19231.2|19237.2|19232.2|19242.7|19237.7|19235.7|19230.7|9
1730684100000|2024-11-04 01:35:00|19237.7|19232.7|19229.7|19224.7|19239.7|19234.7|19224.7|19219.7|16
1730684400000|2024-11-04 01:40:00|19230.2|19225.2|19232.7|19227.7|19234.7|19229.7|19229.7|19224.7|10
1730684700000|2024-11-04 01:45:00|19232.2|19227.2|19239.7|19234.7|19241.2|19236.2|19230.7|19225.7|2
1730685000000|2024-11-04 01:50:00|19240.2|19235.2|19234.7|19229.7|19241.2|19236.2|19234.2|19229.2|3
1730685300000|2024-11-04 01:55:00|19234.2|19229.2|19240.2|19235.2|19247.2|19242.2|19234.2|19229.2|11
1730685600000|2024-11-04 02:00:00|19239.7|19234.7|19240.7|19235.7|19245.2|19240.2|19238.2|19233.2|1
1730685900000|2024-11-04 02:05:00|19241.7|19236.7|19246.7|19241.7|19247.7|19242.7|19239.2|19234.2|32
1730686200000|2024-11-04 02:10:00|19246.2|19241.2|19238.2|19233.2|19246.2|19241.2|19237.7|19232.7|9
1730686500000|2024-11-04 02:15:00|19237.7|19232.7|19247.2|19242.2|19247.7|19242.7|19237.2|19232.2|13
1730686800000|2024-11-04 02:20:00|19246.2|19241.2|19255.2|19250.2|19258.2|19253.2|19243.7|19238.7|18
1730687100000|2024-11-04 02:25:00|19254.7|19249.7|19261.7|19256.7|19261.7|19256.7|19253.7|19248.7|12
1730687400000|2024-11-04 02:30:00|19262.2|19257.2|19260.2|19255.2|19270.7|19265.7|19258.2|19253.2|15
1730687700000|2024-11-04 02:35:00|19259.7|19254.7|19264.2|19259.2|19266.2|19261.2|19258.2|19253.2|5
1730688000000|2024-11-04 02:40:00|19263.7|19258.7|19257.2|19252.2|19266.2|19261.2|19257.2|19252.2|13
1730688300000|2024-11-04 02:45:00|19256.7|19251.7|19258.7|19253.7|19263.7|19258.7|19256.7|19251.7|2
1730688600000|2024-11-04 02:50:00|19259.2|19254.2|19256.7|19251.7|19259.7|19254.7|19255.2|19250.2|2
1730688900000|2024-11-04 02:55:00|19257.2|19252.2|19254.7|19249.7|19257.2|19252.2|19252.2|19247.2|2
1730689200000|2024-11-04 03:00:00|19255.2|19250.2|19254.7|19249.7|19259.7|19254.7|19251.7|19246.7|5
1730689500000|2024-11-04 03:05:00|19255.2|19250.2|19256.2|19251.2|19257.7|19252.7|19253.2|19248.2|7
1730689800000|2024-11-04 03:10:00|19256.7|19251.7|19261.2|19256.2|19265.7|19260.7|19256.2|19251.2|8
1730690100000|2024-11-04 03:15:00|19260.7|19255.7|19264.2|19259.2|19266.7|19261.7|19260.2|19255.2|10
1730690400000|2024-11-04 03:20:00|19263.7|19258.7|19267.2|19262.2|19269.2|19264.2|19260.2|19255.2|1
1730690700000|2024-11-04 03:25:00|19266.7|19261.7|19267.2|19262.2|19268.7|19263.7|19264.7|19259.7|4
1730691000000|2024-11-04 03:30:00|19267.7|19262.7|19264.2|19259.2|19271.7|19266.7|19262.2|19257.2|7
1730691300000|2024-11-04 03:35:00|19263.7|19258.7|19265.7|19260.7|19269.2|19264.2|19263.2|19258.2|12
1730691600000|2024-11-04 03:40:00|19266.2|19261.2|19261.7|19256.7|19266.7|19261.7|19261.7|19256.7|5
1730691900000|2024-11-04 03:45:00|19261.2|19256.2|19272.2|19267.2|19272.2|19267.2|19261.2|19256.2|9
1730692200000|2024-11-04 03:50:00|19271.7|19266.7|19269.2|19264.2|19272.2|19267.2|19266.7|19261.7|16
1730692500000|2024-11-04 03:55:00|19267.7|19262.7|19269.7|19264.7|19270.2|19265.2|19267.7|19262.7|14
1730692800000|2024-11-04 04:00:00|19269.2|19264.2|19265.2|19260.2|19269.2|19264.2|19263.2|19258.2|14
1730693100000|2024-11-04 04:05:00|19264.7|19259.7|19262.7|19257.7|19265.7|19260.7|19261.2|19256.2|11
1730693400000|2024-11-04 04:10:00|19262.2|19257.2|19264.7|19259.7|19264.7|19259.7|19259.2|19254.2|10
1730693700000|2024-11-04 04:15:00|19264.2|19259.2|19256.2|19251.2|19264.2|19259.2|19255.2|19250.2|5
1730694000000|2024-11-04 04:20:00|19256.7|19251.7|19259.2|19254.2|19263.7|19258.7|19256.7|19251.7|1
1730694300000|2024-11-04 04:25:00|19258.7|19253.7|19265.2|19260.2|19266.7|19261.7|19258.2|19253.2|11
1730694600000|2024-11-04 04:30:00|19265.7|19260.7|19261.2|19256.2|19266.2|19261.2|19260.2|19255.2|20
1730694900000|2024-11-04 04:35:00|19262.2|19257.2|19265.2|19260.2|19265.7|19260.7|19262.2|19257.2|6
1730695200000|2024-11-04 04:40:00|19265.7|19260.7|19271.7|19266.7|19271.7|19266.7|19263.7|19258.7|8
1730695500000|2024-11-04 04:45:00|19273.7|19268.7|19270.7|19265.7|19276.7|19271.7|19269.2|19264.2|9
1730695800000|2024-11-04 04:50:00|19271.2|19266.2|19269.2|19264.2|19271.2|19266.2|19268.2|19263.2|2
1730696100000|2024-11-04 04:55:00|19269.7|19264.7|19266.2|19261.2|19269.7|19264.7|19264.2|19259.2|2
1730696400000|2024-11-04 05:00:00|19265.7|19260.7|19264.2|19259.2|19271.2|19266.2|19259.7|19254.7|13
1730696700000|2024-11-04 05:05:00|19264.7|19259.7|19253.2|19248.2|19266.2|19261.2|19251.7|19246.7|11
1730697000000|2024-11-04 05:10:00|19253.7|19248.7|19257.2|19252.2|19258.7|19253.7|19253.7|19248.7|3
1730697300000|2024-11-04 05:15:00|19258.2|19253.2|19255.2|19250.2|19259.2|19254.2|19253.7|19248.7|4
1730697600000|2024-11-04 05:20:00|19255.7|19250.7|19254.7|19249.7|19258.7|19253.7|19254.2|19249.2|1
1730697900000|2024-11-04 05:25:00|19255.2|19250.2|19257.2|19252.2|19257.2|19252.2|19250.2|19245.2|11
1730698200000|2024-11-04 05:30:00|19258.2|19253.2|19257.2|19252.2|19259.2|19254.2|19255.2|19250.2|4
1730698500000|2024-11-04 05:35:00|19256.7|19251.7|19259.7|19254.7|19259.7|19254.7|19256.2|19251.2|2
1730698800000|2024-11-04 05:40:00|19259.2|19254.2|19259.7|19254.7|19262.2|19257.2|19257.7|19252.7|19
1730699100000|2024-11-04 05:45:00|19260.2|19255.2|19259.7|19254.7|19260.2|19255.2|19257.7|19252.7|9
1730699400000|2024-11-04 05:50:00|19260.2|19255.2|19259.7|19254.7|19260.2|19255.2|19258.7|19253.7|1
1730699700000|2024-11-04 05:55:00|19260.2|19255.2|19269.7|19264.7|19269.7|19264.7|19260.2|19255.2|15
1730700000000|2024-11-04 06:00:00|19267.7|19262.7|19275.7|19270.7|19277.2|19272.2|19267.7|19262.7|29
1730700300000|2024-11-04 06:05:00|19276.2|19271.2|19274.7|19269.7|19280.7|19275.7|19273.7|19268.7|25
1730700600000|2024-11-04 06:10:00|19275.2|19270.2|19277.7|19272.7|19282.7|19277.7|19274.2|19269.2|18
1730700900000|2024-11-04 06:15:00|19278.2|19273.2|19277.7|19272.7|19282.7|19277.7|19276.7|19271.7|9
1730701200000|2024-11-04 06:20:00|19277.2|19272.2|19281.2|19276.2|19281.7|19276.7|19274.7|19269.7|10
1730701500000|2024-11-04 06:25:00|19280.2|19275.2|19277.7|19272.7|19280.7|19275.7|19277.2|19272.2|7
1730701800000|2024-11-04 06:30:00|19277.2|19272.2|19270.7|19265.7|19279.7|19274.7|19268.7|19263.7|29
1730702100000|2024-11-04 06:35:00|19270.2|19265.2|19269.2|19264.2|19270.7|19265.7|19265.2|19260.2|8
1730702400000|2024-11-04 06:40:00|19269.7|19264.7|19279.7|19274.7|19283.7|19278.7|19269.2|19264.2|41
1730702700000|2024-11-04 06:45:00|19280.2|19275.2|19280.2|19275.2|19283.2|19278.2|19275.7|19270.7|26
1730703000000|2024-11-04 06:50:00|19281.2|19276.2|19275.7|19270.7|19283.7|19278.7|19272.7|19267.7|75
1730703300000|2024-11-04 06:55:00|19275.2|19270.2|19272.2|19267.2|19282.7|19277.7|19267.2|19262.2|47
1730703600000|2024-11-04 07:00:00|19271.1|19268.3|19277.6|19274.8|19289.1|19286.3|19268.1|19265.3|141
1730703900000|2024-11-04 07:05:00|19277.1|19274.3|19289.1|19286.3|19289.6|19286.8|19276.6|19273.8|141
1730704200000|2024-11-04 07:10:00|19288.6|19285.8|19285.1|19282.3|19289.1|19286.3|19280.6|19277.8|161
1730704500000|2024-11-04 07:15:00|19284.6|19281.8|19283.1|19280.3|19289.1|19286.3|19280.6|19277.8|86
1730704800000|2024-11-04 07:20:00|19283.6|19280.8|19283.1|19280.3|19285.6|19282.8|19280.6|19277.8|170
1730705100000|2024-11-04 07:25:00|19283.6|19280.8|19292.1|19289.3|19297.1|19294.3|19283.1|19280.3|199
1730705400000|2024-11-04 07:30:00|19292.6|19289.8|19273.1|19270.3|19293.1|19290.3|19270.6|19267.8|97
1730705700000|2024-11-04 07:35:00|19273.6|19270.8|19266.1|19263.3|19275.1|19272.3|19260.1|19257.3|102
1730706000000|2024-11-04 07:40:00|19266.6|19263.8|19257.1|19254.3|19266.6|19263.8|19254.6|19251.8|64
1730706300000|2024-11-04 07:45:00|19256.6|19253.8|19247.6|19244.8|19259.1|19256.3|19243.6|19240.8|132
1730706600000|2024-11-04 07:50:00|19248.1|19245.3|19241.1|19238.3|19248.6|19245.8|19235.1|19232.3|156
1730706900000|2024-11-04 07:55:00|19240.6|19237.8|19232.6|19229.8|19243.1|19240.3|19231.1|19228.3|181
1730707200000|2024-11-04 08:00:00|19232.1|19229.3|19238.4|19237|19247.9|19246.5|19224.4|19223|890
1730707500000|2024-11-04 08:05:00|19237.9|19236.5|19229.4|19228|19245.4|19244|19227.4|19226|446
1730707800000|2024-11-04 08:10:00|19228.9|19227.5|19235.4|19234|19236.9|19235.5|19218.4|19217|275
1730708100000|2024-11-04 08:15:00|19235.9|19234.5|19236.4|19235|19245.4|19244|19230.9|19229.5|273
1730708400000|2024-11-04 08:20:00|19237.4|19236|19249.4|19248|19254.4|19253|19235.4|19234|326
1730708700000|2024-11-04 08:25:00|19248.9|19247.5|19250.4|19249|19254.4|19253|19238.4|19237|230
1730709000000|2024-11-04 08:30:00|19250.9|19249.5|19234.4|19233|19262.4|19261|19226.4|19225|493
1730709300000|2024-11-04 08:35:00|19233.9|19232.5|19242.4|19241|19244.4|19243|19225.9|19224.5|175
1730709600000|2024-11-04 08:40:00|19241.9|19240.5|19228.9|19227.5|19242.4|19241|19223.9|19222.5|149
1730709900000|2024-11-04 08:45:00|19229.4|19228|19216.4|19215|19229.9|19228.5|19215.9|19214.5|188
1730710200000|2024-11-04 08:50:00|19216.9|19215.5|19220.4|19219|19234.4|19233|19214.9|19213.5|177
1730710500000|2024-11-04 08:55:00|19224.4|19223|19236.4|19235|19236.9|19235.5|19218.4|19217|235
1730710800000|2024-11-04 09:00:00|19234.4|19233|19230.4|19229|19239.4|19238|19218.4|19217|325
1730711100000|2024-11-04 09:05:00|19229.9|19228.5|19249.4|19248|19250.4|19249|19227.9|19226.5|301
1730711400000|2024-11-04 09:10:00|19248.9|19247.5|19234.4|19233|19258.4|19257|19232.4|19231|237
1730711700000|2024-11-04 09:15:00|19234.9|19233.5|19227.4|19226|19236.9|19235.5|19221.9|19220.5|171
1730712000000|2024-11-04 09:20:00|19226.9|19225.5|19224.4|19223|19236.4|19235|19218.4|19217|117
1730712300000|2024-11-04 09:25:00|19223.9|19222.5|19238.4|19237|19241.9|19240.5|19223.4|19222|104
1730712600000|2024-11-04 09:30:00|19238.9|19237.5|19243.4|19242|19250.4|19249|19238.4|19237|333
1730712900000|2024-11-04 09:35:00|19242.9|19241.5|19250.9|19249.5|19251.4|19250|19237.9|19236.5|212
1730713200000|2024-11-04 09:40:00|19251.4|19250|19263.4|19262|19263.9|19262.5|19244.4|19243|235
1730713500000|2024-11-04 09:45:00|19262.9|19261.5|19273.9|19272.5|19274.9|19273.5|19259.4|19258|307
1730713800000|2024-11-04 09:50:00|19274.4|19273|19261.9|19260.5|19276.4|19275|19259.4|19258|289
1730714100000|2024-11-04 09:55:00|19261.4|19260|19270.4|19269|19272.4|19271|19256.9|19255.5|142
1730714400000|2024-11-04 10:00:00|19269.4|19268|19277.4|19276|19282.4|19281|19265.9|19264.5|111
1730714700000|2024-11-04 10:05:00|19277.9|19276.5|19284.4|19283|19287.4|19286|19276.9|19275.5|145
1730715000000|2024-11-04 10:10:00|19284.9|19283.5|19274.4|19273|19285.9|19284.5|19272.4|19271|202
1730715300000|2024-11-04 10:15:00|19274.9|19273.5|19267.4|19266|19275.4|19274|19260.9|19259.5|174
1730715600000|2024-11-04 10:20:00|19267.9|19266.5|19271.4|19270|19275.9|19274.5|19264.9|19263.5|128
1730715900000|2024-11-04 10:25:00|19271.9|19270.5|19267.9|19266.5|19278.9|19277.5|19266.4|19265|98
1730716200000|2024-11-04 10:30:00|19268.4|19267|19274.9|19273.5|19274.9|19273.5|19262.9|19261.5|155
1730716500000|2024-11-04 10:35:00|19275.4|19274|19273.9|19272.5|19282.4|19281|19272.4|19271|128
1730716800000|2024-11-04 10:40:00|19274.4|19273|19274.9|19273.5|19278.4|19277|19268.4|19267|88
1730717100000|2024-11-04 10:45:00|19275.4|19274|19273.4|19272|19276.4|19275|19266.4|19265|86
1730717400000|2024-11-04 10:50:00|19272.9|19271.5|19273.4|19272|19278.4|19277|19266.4|19265|83
1730717700000|2024-11-04 10:55:00|19272.9|19271.5|19269.4|19268|19273.4|19272|19265.4|19264|97
1730718000000|2024-11-04 11:00:00|19269.9|19268.5|19279.4|19278|19280.4|19279|19269.4|19268|119
1730718300000|2024-11-04 11:05:00|19278.9|19277.5|19279.4|19278|19281.4|19280|19270.4|19269|164
1730718600000|2024-11-04 11:10:00|19279.9|19278.5|19266.9|19265.5|19280.4|19279|19263.9|19262.5|129
1730718900000|2024-11-04 11:15:00|19267.4|19266|19267.9|19266.5|19273.4|19272|19264.4|19263|142
1730719200000|2024-11-04 11:20:00|19267.4|19266|19258.9|19257.5|19267.4|19266|19257.4|19256|186
1730719500000|2024-11-04 11:25:00|19258.4|19257|19247.4|19246|19262.4|19261|19247.4|19246|139
1730719800000|2024-11-04 11:30:00|19247.9|19246.5|19256.4|19255|19258.9|19257.5|19247.4|19246|122
1730720100000|2024-11-04 11:35:00|19255.9|19254.5|19249.4|19248|19257.4|19256|19243.9|19242.5|117
1730720400000|2024-11-04 11:40:00|19249.9|19248.5|19262.4|19261|19262.9|19261.5|19247.9|19246.5|138
1730720700000|2024-11-04 11:45:00|19261.9|19260.5|19260.4|19259|19264.9|19263.5|19256.4|19255|66
1730721000000|2024-11-04 11:50:00|19259.9|19258.5|19253.9|19252.5|19266.4|19265|19253.4|19252|54
1730721300000|2024-11-04 11:55:00|19253.4|19252|19247.9|19246.5|19254.4|19253|19246.4|19245|114
1730721600000|2024-11-04 12:00:00|19248.4|19247|19246.4|19245|19253.4|19252|19245.9|19244.5|70
1730721900000|2024-11-04 12:05:00|19246.9|19245.5|19248.4|19247|19254.4|19253|19241.9|19240.5|144
1730722200000|2024-11-04 12:10:00|19248.9|19247.5|19253.4|19252|19253.9|19252.5|19244.4|19243|66
1730722500000|2024-11-04 12:15:00|19252.9|19251.5|19245.4|19244|19257.4|19256|19245.4|19244|69
1730722800000|2024-11-04 12:20:00|19244.9|19243.5|19241.4|19240|19247.4|19246|19239.9|19238.5|91
1730723100000|2024-11-04 12:25:00|19240.9|19239.5|19224.4|19223|19243.9|19242.5|19219.4|19218|257
1730723400000|2024-11-04 12:30:00|19223.9|19222.5|19237.9|19236.5|19238.4|19237|19223.4|19222|121
1730723700000|2024-11-04 12:35:00|19237.4|19236|19240.4|19239|19242.4|19241|19233.4|19232|112
1730724000000|2024-11-04 12:40:00|19241|19239.6|19234|19232.6|19241|19239.6|19227|19225.6|90
1730724300000|2024-11-04 12:45:00|19234.5|19233.1|19246|19244.6|19246.5|19245.1|19234|19232.6|86
1730724600000|2024-11-04 12:50:00|19245.5|19244.1|19241|19239.6|19250|19248.6|19240|19238.6|95
1730724900000|2024-11-04 12:55:00|19241.5|19240.1|19250|19248.6|19251.5|19250.1|19241|19239.6|45
1730725200000|2024-11-04 13:00:00|19249.5|19248.1|19252.5|19251.1|19254|19252.6|19246|19244.6|108
1730725500000|2024-11-04 13:05:00|19253|19251.6|19240.5|19239.1|19256|19254.6|19240|19238.6|79
1730725800000|2024-11-04 13:10:00|19241|19239.6|19235|19233.6|19241.5|19240.1|19234|19232.6|120
1730726100000|2024-11-04 13:15:00|19234.5|19233.1|19236|19234.6|19237.5|19236.1|19222.5|19221.1|170
1730726400000|2024-11-04 13:20:00|19235.5|19234.1|19219|19217.6|19240|19238.6|19218.5|19217.1|155
1730726700000|2024-11-04 13:25:00|19218.5|19217.1|19225.5|19224.1|19225.5|19224.1|19214.5|19213.1|100
1730727000000|2024-11-04 13:30:00|19225|19223.6|19217.5|19216.1|19226|19224.6|19215.5|19214.1|65
1730727300000|2024-11-04 13:35:00|19217|19215.6|19210|19208.6|19218|19216.6|19209|19207.6|122
1730727600000|2024-11-04 13:40:00|19209.5|19208.1|19201|19199.6|19210|19208.6|19200.5|19199.1|168
1730727900000|2024-11-04 13:45:00|19201.5|19200.1|19194|19192.6|19203|19201.6|19189.5|19188.1|232
1730728200000|2024-11-04 13:50:00|19194.5|19193.1|19193|19191.6|19197|19195.6|19184|19182.6|204
1730728500000|2024-11-04 13:55:00|19193.5|19192.1|19196|19194.6|19198.5|19197.1|19186|19184.6|77
1730728800000|2024-11-04 14:00:00|19196.5|19195.1|19195|19193.6|19196.5|19195.1|19187.5|19186.1|216
1730729100000|2024-11-04 14:05:00|19194.5|19193.1|19203|19201.6|19206|19204.6|19191|19189.6|156
1730729400000|2024-11-04 14:10:00|19203.5|19202.1|19189|19187.6|19203.5|19202.1|19188.5|19187.1|165
1730729700000|2024-11-04 14:15:00|19188.5|19187.1|19193|19191.6|19198.5|19197.1|19187.5|19186.1|207
1730730000000|2024-11-04 14:20:00|19192.5|19191.1|19191|19189.6|19193|19191.6|19171.5|19170.1|270
1730730300000|2024-11-04 14:25:00|19190.5|19189.1|19194|19192.6|19197|19195.6|19182|19180.6|208
1730730600000|2024-11-04 14:30:00|19193.5|19192.1|19172|19170.6|19195|19193.6|19167.5|19166.1|289
1730730900000|2024-11-04 14:35:00|19172.5|19171.1|19165|19163.6|19180.5|19179.1|19159|19157.6|265
1730731200000|2024-11-04 14:40:00|19164.5|19163.1|19180|19178.6|19183|19181.6|19160|19158.6|362
1730731500000|2024-11-04 14:45:00|19180.5|19179.1|19179|19177.6|19188.5|19187.1|19176|19174.6|238
1730731800000|2024-11-04 14:50:00|19180|19178.6|19172.5|19171.1|19180.5|19179.1|19163.5|19162.1|188
1730732100000|2024-11-04 14:55:00|19172|19170.6|19182.5|19181.1|19192.5|19191.1|19171|19169.6|184
1730732400000|2024-11-04 15:00:00|19183|19181.6|19181|19179.6|19190|19188.6|19173|19171.6|252
1730732700000|2024-11-04 15:05:00|19181.5|19180.1|19190|19188.6|19193|19191.6|19177|19175.6|158
1730733000000|2024-11-04 15:10:00|19189.5|19188.1|19193|19191.6|19200|19198.6|19188|19186.6|190
1730733300000|2024-11-04 15:15:00|19193.5|19192.1|19202|19200.6|19206.5|19205.1|19190|19188.6|284
1730733600000|2024-11-04 15:20:00|19202.5|19201.1|19214|19212.6|19215.5|19214.1|19201|19199.6|299
1730733900000|2024-11-04 15:25:00|19213.5|19212.1|19212|19210.6|19218.5|19217.1|19206|19204.6|194
1730734200000|2024-11-04 15:30:00|19212.5|19211.1|19210|19208.6|19218.5|19217.1|19206.5|19205.1|205
1730734500000|2024-11-04 15:35:00|19209.5|19208.1|19204|19202.6|19211.5|19210.1|19200|19198.6|348
1730734800000|2024-11-04 15:40:00|19204.5|19203.1|19210.2|19208.8|19213.2|19211.8|19196.5|19195.1|215
1730735100000|2024-11-04 15:45:00|19210.7|19209.3|19210.7|19209.3|19213.2|19211.8|19188.2|19186.8|247
1730735400000|2024-11-04 15:50:00|19211.2|19209.8|19204.7|19203.3|19213.2|19211.8|19204.2|19202.8|148
1730735700000|2024-11-04 15:55:00|19204.2|19202.8|19191.7|19190.3|19206.2|19204.8|19191.7|19190.3|198
1730736000000|2024-11-04 16:00:00|19193.7|19192.3|19171.7|19170.3|19197.2|19195.8|19165.7|19164.3|533
1730736300000|2024-11-04 16:05:00|19171.2|19169.8|19174.7|19173.3|19176.7|19175.3|19167.2|19165.8|218
1730736600000|2024-11-04 16:10:00|19175.2|19173.8|19176.7|19175.3|19183.7|19182.3|19174.7|19173.3|170
1730736900000|2024-11-04 16:15:00|19176.2|19174.8|19174.7|19173.3|19186.7|19185.3|19174.2|19172.8|272
1730737200000|2024-11-04 16:20:00|19174.2|19172.8|19167.7|19166.3|19177.2|19175.8|19166.7|19165.3|299
1730737500000|2024-11-04 16:25:00|19168.2|19166.8|19164.2|19162.8|19169.7|19168.3|19162.2|19160.8|467
1730737800000|2024-11-04 16:30:00|19163.2|19161.8|19152.4|19149.6|19164.9|19162.1|19142.4|19139.6|811
1730738100000|2024-11-04 16:35:00|19151.4|19148.6|19141.9|19139.1|19153.4|19150.6|19139.9|19137.1|485
1730738400000|2024-11-04 16:40:00|19142.4|19139.6|19129.4|19126.6|19142.9|19140.1|19122.9|19120.1|333
1730738700000|2024-11-04 16:45:00|19128.9|19126.1|19113.4|19110.6|19129.4|19126.6|19111.4|19108.6|342
1730739000000|2024-11-04 16:50:00|19112.9|19110.1|19118.4|19115.6|19123.4|19120.6|19111.4|19108.6|300
1730739300000|2024-11-04 16:55:00|19118.9|19116.1|19111.4|19108.6|19118.9|19116.1|19101.9|19099.1|282
1730739600000|2024-11-04 17:00:00|19111.9|19109.1|19106.9|19104.1|19118.9|19116.1|19106.9|19104.1|146
1730739900000|2024-11-04 17:05:00|19107.4|19104.6|19097.4|19094.6|19110.4|19107.6|19095.9|19093.1|208
1730740200000|2024-11-04 17:10:00|19096.9|19094.1|19116.4|19113.6|19118.4|19115.6|19095.4|19092.6|127
1730740500000|2024-11-04 17:15:00|19115.9|19113.1|19121.4|19118.6|19121.9|19119.1|19111.4|19108.6|119
1730740800000|2024-11-04 17:20:00|19120.9|19118.1|19133.4|19130.6|19136.4|19133.6|19120.4|19117.6|175
1730741100000|2024-11-04 17:25:00|19132.9|19130.1|19131.9|19129.1|19139.4|19136.6|19129.9|19127.1|122
1730741400000|2024-11-04 17:30:00|19131.4|19128.6|19130.9|19128.1|19136.4|19133.6|19126.9|19124.1|79
1730741700000|2024-11-04 17:35:00|19130.4|19127.6|19131.4|19128.6|19134.9|19132.1|19130.4|19127.6|82
1730742000000|2024-11-04 17:40:00|19131.9|19129.1|19137.4|19134.6|19139.9|19137.1|19130.9|19128.1|62
1730742300000|2024-11-04 17:45:00|19136.9|19134.1|19146.4|19143.6|19146.9|19144.1|19136.4|19133.6|49
1730742600000|2024-11-04 17:50:00|19146.9|19144.1|19145.4|19142.6|19151.4|19148.6|19142.9|19140.1|113
1730742900000|2024-11-04 17:55:00|19144.9|19142.1|19142.9|19140.1|19148.4|19145.6|19142.9|19140.1|62
1730743200000|2024-11-04 18:00:00|19143.4|19140.6|19136.9|19134.1|19146.4|19143.6|19134.4|19131.6|188
1730743500000|2024-11-04 18:05:00|19137.4|19134.6|19124.4|19121.6|19140.9|19138.1|19118.4|19115.6|152
1730743800000|2024-11-04 18:10:00|19124.9|19122.1|19139.4|19136.6|19145.9|19143.1|19124.9|19122.1|156
1730744100000|2024-11-04 18:15:00|19138.9|19136.1|19138.9|19136.1|19143.9|19141.1|19136.9|19134.1|78
1730744400000|2024-11-04 18:20:00|19138.4|19135.6|19143.4|19140.6|19146.4|19143.6|19135.4|19132.6|40
1730744700000|2024-11-04 18:25:00|19142.9|19140.1|19139.4|19136.6|19146.9|19144.1|19135.4|19132.6|53
1730745000000|2024-11-04 18:30:00|19138.9|19136.1|19144.4|19141.6|19144.4|19141.6|19134.9|19132.1|37
1730745300000|2024-11-04 18:35:00|19143.9|19141.1|19146.4|19143.6|19147.4|19144.6|19143.4|19140.6|47
1730745600000|2024-11-04 18:40:00|19146.9|19144.1|19149.4|19146.6|19151.4|19148.6|19145.9|19143.1|30
1730745900000|2024-11-04 18:45:00|19148.9|19146.1|19151.9|19149.1|19155.4|19152.6|19148.4|19145.6|61
1730746200000|2024-11-04 18:50:00|19152.4|19149.6|19148.4|19145.6|19153.4|19150.6|19147.9|19145.1|40
1730746500000|2024-11-04 18:55:00|19147.9|19145.1|19145.9|19143.1|19147.9|19145.1|19143.9|19141.1|31
1730746800000|2024-11-04 19:00:00|19146.4|19143.6|19146.4|19143.6|19149.9|19147.1|19145.4|19142.6|29
1730747100000|2024-11-04 19:05:00|19146.9|19144.1|19149.4|19146.6|19152.9|19150.1|19145.9|19143.1|30
1730747400000|2024-11-04 19:10:00|19148.9|19146.1|19152.4|19149.6|19152.9|19150.1|19148.4|19145.6|33
1730747700000|2024-11-04 19:15:00|19152.9|19150.1|19145.4|19142.6|19153.4|19150.6|19144.9|19142.1|26
1730748000000|2024-11-04 19:20:00|19144.9|19142.1|19144.4|19141.6|19148.4|19145.6|19143.9|19141.1|19
1730748300000|2024-11-04 19:25:00|19144.9|19142.1|19139.4|19136.6|19147.4|19144.6|19137.9|19135.1|48
1730748600000|2024-11-04 19:30:00|19138.9|19136.1|19148.4|19145.6|19148.4|19145.6|19135.4|19132.6|58
1730748900000|2024-11-04 19:35:00|19147.9|19145.1|19153.4|19150.6|19153.9|19151.1|19145.4|19142.6|40
1730749200000|2024-11-04 19:40:00|19152.9|19150.1|19148.4|19145.6|19154.4|19151.6|19147.4|19144.6|66
1730749500000|2024-11-04 19:45:00|19148.9|19146.1|19149.4|19146.6|19150.4|19147.6|19145.9|19143.1|15
1730749800000|2024-11-04 19:50:00|19148.9|19146.1|19146.4|19143.6|19150.9|19148.1|19145.4|19142.6|17
1730750100000|2024-11-04 19:55:00|19146.9|19144.1|19146.4|19143.6|19152.4|19149.6|19145.9|19143.1|38
1730750400000|2024-11-04 20:00:00|19146.9|19144.1|19146.9|19144.1|19149.9|19147.1|19144.4|19141.6|27
1730750700000|2024-11-04 20:05:00|19146.4|19143.6|19146.9|19144.1|19149.4|19146.6|19145.9|19143.1|31
1730751000000|2024-11-04 20:10:00|19146.4|19143.6|19144.4|19141.6|19148.4|19145.6|19143.9|19141.1|57
1730751300000|2024-11-04 20:15:00|19143.9|19141.1|19146.4|19143.6|19147.4|19144.6|19139.9|19137.1|78
1730751600000|2024-11-04 20:20:00|19146.9|19144.1|19140.4|19137.6|19146.9|19144.1|19138.4|19135.6|49
1730751900000|2024-11-04 20:25:00|19140.9|19138.1|19139.9|19137.1|19145.4|19142.6|19139.4|19136.6|41
1730752200000|2024-11-04 20:30:00|19139.4|19136.6|19128.9|19126.1|19139.4|19136.6|19128.4|19125.6|93
1730752500000|2024-11-04 20:35:00|19128.4|19125.6|19120.4|19117.6|19130.4|19127.6|19117.9|19115.1|85
1730752800000|2024-11-04 20:40:00|19120.9|19118.1|19126.4|19123.6|19133.4|19130.6|19119.9|19117.1|88
1730753100000|2024-11-04 20:45:00|19126.9|19124.1|19129.4|19126.6|19131.4|19128.6|19126.9|19124.1|128
1730753400000|2024-11-04 20:50:00|19129.9|19127.1|19129.4|19126.6|19130.9|19128.1|19126.4|19123.6|120
1730753700000|2024-11-04 20:55:00|19129.9|19127.1|19136.4|19133.6|19136.9|19134.1|19123.4|19120.6|303
1730754000000|2024-11-04 21:00:00|19136.3|19129.4|19134.1|19127.1|19139.8|19132.8|19129.5|19122.5|30
1730754300000|2024-11-04 21:05:00|19134.3|19127.3|19148.5|19141.5|19148.6|19141.6|19133.2|19126.2|0
1730754600000|2024-11-04 21:10:00|19148.4|19141.4|19145.7|19138.7|19149.6|19142.6|19141.3|19134.3|0
1730754900000|2024-11-04 21:15:00|19145.8|19138.8|19148.3|19141.3|19151.1|19144.1|19145.7|19138.7|0
1730755200000|2024-11-04 21:20:00|19148.2|19141.2|19147.7|19140.7|19148.7|19141.7|19144.6|19137.6|0
1730755500000|2024-11-04 21:25:00|19147.6|19140.6|19146.1|19139.1|19149.8|19142.8|19145.3|19138.3|0
1730755800000|2024-11-04 21:30:00|19146.6|19139.6|19143.1|19136.1|19147.6|19140.6|19143.1|19136.1|0
1730756100000|2024-11-04 21:35:00|19143.4|19136.4|19143.2|19136.2|19145.3|19138.3|19141.5|19134.5|0
1730756400000|2024-11-04 21:40:00|19143.1|19136.1|19142.1|19135.1|19143.4|19136.4|19140.8|19133.8|0
1730756700000|2024-11-04 21:45:00|19142.8|19135.8|19146|19139|19146|19139|19142.8|19135.8|0
1730757000000|2024-11-04 21:50:00|19145.9|19138.9|19144|19137|19146.1|19139.1|19143.7|19136.7|0
1730757300000|2024-11-04 21:55:00|19144.3|19137.3|19150.9|19143.9|19151.7|19144.7|19143.4|19136.4|0
1730757600000|2024-11-04 22:00:00|19149.5|19142.5|19148.1|19141.1|19150.6|19143.6|19146.5|19139.5|0
1730757900000|2024-11-04 22:05:00|19147.9|19140.9|19147.6|19140.6|19147.9|19140.9|19146.8|19139.8|0
1730758200000|2024-11-04 22:10:00|19147.4|19140.4|19148.5|19141.5|19148.7|19141.7|19145.2|19138.2|0
1730758500000|2024-11-04 22:15:00|19148.2|19141.2|19148.2|19141.2|19148.9|19141.9|19146.5|19139.5|0
1730758800000|2024-11-04 22:20:00|19148.5|19141.5|19147.8|19140.8|19150.3|19143.3|19147.4|19140.4|0
1730759100000|2024-11-04 22:25:00|19147.7|19140.7|19148.2|19141.2|19148.8|19141.8|19147.7|19140.7|0
1730759400000|2024-11-04 22:30:00|19148.3|19141.3|19148.5|19141.5|19148.9|19141.9|19148.3|19141.3|0
1730759700000|2024-11-04 22:35:00|19147.7|19140.7|19147.4|19140.4|19148|19141|19147.4|19140.4|0
1730760000000|2024-11-04 22:40:00|19147.3|19140.3|19148.3|19141.3|19148.3|19141.3|19147.2|19140.2|0
1730760300000|2024-11-04 22:45:00|19147.7|19140.7|19148|19141|19148.1|19141.1|19147.7|19140.7|0
1730760600000|2024-11-04 22:50:00|19148.2|19141.2|19148.2|19141.2|19148.3|19141.3|19147.7|19140.7|0
1730760900000|2024-11-04 22:55:00|19148.4|19141.4|19149.6|19142.6|19150.8|19143.8|19148|19141|0
1730761200000|2024-11-04 23:00:00|19155.1|19148.1|19152.3|19145.3|19164|19157|19148.9|19141.9|0
1730761500000|2024-11-04 23:05:00|19151.4|19144.4|19145.7|19138.7|19152.7|19145.7|19144.8|19137.8|0
1730761800000|2024-11-04 23:10:00|19147|19140|19144.1|19137.1|19149.1|19142.1|19144.1|19137.1|0
1730762100000|2024-11-04 23:15:00|19144|19137|19136.8|19129.8|19144.4|19137.4|19135.2|19128.2|0
1730762400000|2024-11-04 23:20:00|19137.2|19130.2|19142.7|19135.7|19147.3|19140.3|19137.2|19130.2|0
1730762700000|2024-11-04 23:25:00|19143.1|19136.1|19135.9|19128.9|19146.5|19139.5|19135.1|19128.1|0
1730763000000|2024-11-04 23:30:00|19136.7|19129.7|19143.5|19136.5|19144.3|19137.3|19135.9|19128.9|0
1730763300000|2024-11-04 23:35:00|19143.9|19136.9|19148.5|19141.5|19149.7|19142.7|19143.5|19136.5|0
1730763600000|2024-11-04 23:40:00|19148.9|19141.9|19146|19139|19150.2|19143.2|19141.8|19134.8|0
1730763900000|2024-11-04 23:45:00|19145.6|19138.6|19136.2|19129.2|19145.6|19138.6|19130.8|19123.8|0
1730764200000|2024-11-04 23:50:00|19135.8|19128.8|19131.1|19124.1|19137.9|19130.9|19131.1|19124.1|0
1730764500000|2024-11-04 23:55:00|19130.7|19123.7|19131|19124|19134.5|19127.5|19130.3|19123.3|0
1730764800000|2024-11-05 00:00:00|19130.6|19123.6|19124.1|19117.1|19131|19124|19122.9|19115.9|0
1730765100000|2024-11-05 00:05:00|19123.3|19116.3|19126.8|19119.8|19130.8|19123.8|19123.3|19116.3|0
1730765400000|2024-11-05 00:10:00|19126|19119|19125.1|19118.1|19127.6|19120.6|19124.3|19117.3|0
1730765700000|2024-11-05 00:15:00|19126|19119|19118.2|19113.2|19126|19119|19110.2|19105.2|72
1730766000000|2024-11-05 00:20:00|19120.2|19115.2|19117.7|19112.7|19125.2|19120.2|19117.2|19112.2|21
1730766300000|2024-11-05 00:25:00|19118.2|19113.2|19117.2|19112.2|19119.2|19114.2|19110.7|19105.7|30
1730766600000|2024-11-05 00:30:00|19119.2|19114.2|19126.2|19121.2|19126.2|19121.2|19117.2|19112.2|28
1730766900000|2024-11-05 00:35:00|19124.7|19119.7|19120.7|19115.7|19124.7|19119.7|19120.2|19115.2|5
1730767200000|2024-11-05 00:40:00|19120.2|19115.2|19120.7|19115.7|19121.2|19116.2|19115.7|19110.7|11
1730767500000|2024-11-05 00:45:00|19120.2|19115.2|19127.2|19122.2|19127.2|19122.2|19118.7|19113.7|4
1730767800000|2024-11-05 00:50:00|19127.7|19122.7|19129.7|19124.7|19132.7|19127.7|19126.7|19121.7|7
1730768100000|2024-11-05 00:55:00|19129.2|19124.2|19129.7|19124.7|19132.7|19127.7|19127.7|19122.7|11
1730768400000|2024-11-05 01:00:00|19128.2|19123.2|19119.7|19114.7|19128.2|19123.2|19111.7|19106.7|15
1730768700000|2024-11-05 01:05:00|19119.2|19114.2|19125.7|19120.7|19127.7|19122.7|19116.2|19111.2|16
1730769000000|2024-11-05 01:10:00|19125.2|19120.2|19123.7|19118.7|19129.2|19124.2|19120.7|19115.7|15
1730769300000|2024-11-05 01:15:00|19124.2|19119.2|19121.2|19116.2|19127.7|19122.7|19120.7|19115.7|13
1730769600000|2024-11-05 01:20:00|19123.2|19118.2|19118.2|19113.2|19123.7|19118.7|19118.2|19113.2|12
1730769900000|2024-11-05 01:25:00|19116.7|19111.7|19120.2|19115.2|19121.2|19116.2|19114.7|19109.7|8
1730770200000|2024-11-05 01:30:00|19120.7|19115.7|19119.7|19114.7|19126.7|19121.7|19117.2|19112.2|8
1730770500000|2024-11-05 01:35:00|19120.2|19115.2|19119.2|19114.2|19123.7|19118.7|19118.7|19113.7|9
1730770800000|2024-11-05 01:40:00|19122.7|19117.7|19134.7|19129.7|19134.7|19129.7|19122.2|19117.2|12
1730771100000|2024-11-05 01:45:00|19135.2|19130.2|19155.2|19150.2|19156.7|19151.7|19135.2|19130.2|31
1730771400000|2024-11-05 01:50:00|19155.7|19150.7|19155.7|19150.7|19160.2|19155.2|19152.7|19147.7|9
1730771700000|2024-11-05 01:55:00|19155.2|19150.2|19157.2|19152.2|19161.2|19156.2|19154.2|19149.2|5
1730772000000|2024-11-05 02:00:00|19156.7|19151.7|19147.7|19142.7|19156.7|19151.7|19146.7|19141.7|10
1730772300000|2024-11-05 02:05:00|19147.2|19142.2|19144.7|19139.7|19149.7|19144.7|19142.2|19137.2|13
1730772600000|2024-11-05 02:10:00|19145.2|19140.2|19137.7|19132.7|19147.2|19142.2|19132.7|19127.7|24
1730772900000|2024-11-05 02:15:00|19137.2|19132.2|19141.7|19136.7|19146.7|19141.7|19134.7|19129.7|24
1730773200000|2024-11-05 02:20:00|19140.7|19135.7|19142.7|19137.7|19147.7|19142.7|19140.2|19135.2|12
1730773500000|2024-11-05 02:25:00|19143.2|19138.2|19147.7|19142.7|19147.7|19142.7|19142.7|19137.7|10
1730773800000|2024-11-05 02:30:00|19147.2|19142.2|19152.2|19147.2|19154.2|19149.2|19145.7|19140.7|15
1730774100000|2024-11-05 02:35:00|19151.7|19146.7|19149.7|19144.7|19154.7|19149.7|19148.7|19143.7|14
1730774400000|2024-11-05 02:40:00|19150.2|19145.2|19147.2|19142.2|19154.7|19149.7|19145.2|19140.2|27
1730774700000|2024-11-05 02:45:00|19147.7|19142.7|19151.2|19146.2|19153.2|19148.2|19147.2|19142.2|14
1730775000000|2024-11-05 02:50:00|19150.7|19145.7|19145.7|19140.7|19152.2|19147.2|19145.7|19140.7|14
1730775300000|2024-11-05 02:55:00|19146.2|19141.2|19144.7|19139.7|19150.7|19145.7|19144.7|19139.7|20
1730775600000|2024-11-05 03:00:00|19142.7|19137.7|19148.2|19143.2|19148.2|19143.2|19142.2|19137.2|18
1730775900000|2024-11-05 03:05:00|19148.7|19143.7|19148.2|19143.2|19149.2|19144.2|19145.7|19140.7|9
1730776200000|2024-11-05 03:10:00|19147.7|19142.7|19147.7|19142.7|19148.7|19143.7|19144.7|19139.7|13
1730776500000|2024-11-05 03:15:00|19148.2|19143.2|19145.7|19140.7|19151.2|19146.2|19142.2|19137.2|18
1730776800000|2024-11-05 03:20:00|19146.2|19141.2|19146.7|19141.7|19149.2|19144.2|19145.2|19140.2|4
1730777100000|2024-11-05 03:25:00|19147.2|19142.2|19155.7|19150.7|19156.2|19151.2|19147.2|19142.2|26
1730777400000|2024-11-05 03:30:00|19155.2|19150.2|19148.2|19143.2|19155.7|19150.7|19147.2|19142.2|19
1730777700000|2024-11-05 03:35:00|19148.7|19143.7|19150.2|19145.2|19151.2|19146.2|19145.2|19140.2|5
1730778000000|2024-11-05 03:40:00|19150.7|19145.7|19147.2|19142.2|19152.7|19147.7|19146.7|19141.7|11
1730778300000|2024-11-05 03:45:00|19147.7|19142.7|19153.7|19148.7|19154.2|19149.2|19147.2|19142.2|7
1730778600000|2024-11-05 03:50:00|19154.2|19149.2|19146.2|19141.2|19155.2|19150.2|19144.7|19139.7|9
1730778900000|2024-11-05 03:55:00|19146.7|19141.7|19146.2|19141.2|19150.2|19145.2|19145.2|19140.2|24
1730779200000|2024-11-05 04:00:00|19146.7|19141.7|19150.2|19145.2|19151.7|19146.7|19146.7|19141.7|16
1730779500000|2024-11-05 04:05:00|19150.7|19145.7|19153.2|19148.2|19153.2|19148.2|19148.2|19143.2|7
1730779800000|2024-11-05 04:10:00|19152.7|19147.7|19156.2|19151.2|19156.2|19151.2|19151.7|19146.7|12
1730780100000|2024-11-05 04:15:00|19155.7|19150.7|19157.2|19152.2|19157.2|19152.2|19153.2|19148.2|6
1730780400000|2024-11-05 04:20:00|19157.7|19152.7|19156.2|19151.2|19158.7|19153.7|19155.2|19150.2|5
1730780700000|2024-11-05 04:25:00|19156.7|19151.7|19162.2|19157.2|19163.2|19158.2|19156.7|19151.7|15
1730781000000|2024-11-05 04:30:00|19161.7|19156.7|19155.7|19150.7|19162.2|19157.2|19155.7|19150.7|8
1730781300000|2024-11-05 04:35:00|19156.2|19151.2|19155.7|19150.7|19157.7|19152.7|19154.7|19149.7|6
1730781600000|2024-11-05 04:40:00|19155.2|19150.2|19149.2|19144.2|19155.2|19150.2|19146.7|19141.7|16
1730781900000|2024-11-05 04:45:00|19149.7|19144.7|19146.7|19141.7|19151.2|19146.2|19145.2|19140.2|14
1730782200000|2024-11-05 04:50:00|19147.2|19142.2|19148.2|19143.2|19149.2|19144.2|19145.2|19140.2|3
1730782500000|2024-11-05 04:55:00|19147.7|19142.7|19144.7|19139.7|19149.2|19144.2|19144.2|19139.2|10
1730782800000|2024-11-05 05:00:00|19145.2|19140.2|19148.2|19143.2|19151.2|19146.2|19145.2|19140.2|8
1730783100000|2024-11-05 05:05:00|19148.7|19143.7|19154.7|19149.7|19158.2|19153.2|19146.7|19141.7|9
1730783400000|2024-11-05 05:10:00|19154.2|19149.2|19153.2|19148.2|19156.2|19151.2|19149.7|19144.7|6
1730783700000|2024-11-05 05:15:00|19153.7|19148.7|19162.2|19157.2|19162.7|19157.7|19153.7|19148.7|9
1730784000000|2024-11-05 05:20:00|19162.7|19157.7|19164.2|19159.2|19165.2|19160.2|19158.2|19153.2|17
1730784300000|2024-11-05 05:25:00|19164.7|19159.7|19163.2|19158.2|19168.2|19163.2|19159.7|19154.7|14
1730784600000|2024-11-05 05:30:00|19163.7|19158.7|19167.2|19162.2|19168.2|19163.2|19161.7|19156.7|11
1730784900000|2024-11-05 05:35:00|19167.7|19162.7|19167.7|19162.7|19170.2|19165.2|19166.7|19161.7|4
1730785200000|2024-11-05 05:40:00|19168.2|19163.2|19168.2|19163.2|19170.2|19165.2|19166.7|19161.7|8
1730785500000|2024-11-05 05:45:00|19167.7|19162.7|19164.7|19159.7|19168.2|19163.2|19164.7|19159.7|0
1730785800000|2024-11-05 05:50:00|19165.2|19160.2|19165.2|19160.2|19168.2|19163.2|19163.7|19158.7|14
1730786100000|2024-11-05 05:55:00|19165.7|19160.7|19166.2|19161.2|19170.2|19165.2|19165.2|19160.2|27
1730786400000|2024-11-05 06:00:00|19166.7|19161.7|19163.2|19158.2|19170.2|19165.2|19161.2|19156.2|46
1730786700000|2024-11-05 06:05:00|19163.7|19158.7|19174.2|19169.2|19174.7|19169.7|19163.2|19158.2|32
1730787000000|2024-11-05 06:10:00|19173.7|19168.7|19175.2|19170.2|19177.2|19172.2|19173.2|19168.2|30
1730787300000|2024-11-05 06:15:00|19174.7|19169.7|19178.7|19173.7|19178.7|19173.7|19172.2|19167.2|34
1730787600000|2024-11-05 06:20:00|19178.2|19173.2|19178.2|19173.2|19181.2|19176.2|19177.2|19172.2|39
1730787900000|2024-11-05 06:25:00|19177.7|19172.7|19176.2|19171.2|19178.2|19173.2|19172.2|19167.2|23
1730788200000|2024-11-05 06:30:00|19175.7|19170.7|19186.7|19181.7|19188.2|19183.2|19175.7|19170.7|29
1730788500000|2024-11-05 06:35:00|19186.2|19181.2|19189.7|19184.7|19191.2|19186.2|19184.2|19179.2|32
1730788800000|2024-11-05 06:40:00|19189.2|19184.2|19187.2|19182.2|19190.2|19185.2|19186.7|19181.7|36
1730789100000|2024-11-05 06:45:00|19186.7|19181.7|19182.2|19177.2|19187.2|19182.2|19178.7|19173.7|26
1730789400000|2024-11-05 06:50:00|19182.7|19177.7|19175.2|19170.2|19182.7|19177.7|19173.7|19168.7|36
1730789700000|2024-11-05 06:55:00|19175.7|19170.7|19182.2|19177.2|19185.2|19180.2|19175.7|19170.7|25
1730790000000|2024-11-05 07:00:00|19181.1|19178.3|19163.1|19160.3|19186.1|19183.3|19163.1|19160.3|124
1730790300000|2024-11-05 07:05:00|19163.6|19160.8|19183.1|19180.3|19183.1|19180.3|19159.6|19156.8|139
1730790600000|2024-11-05 07:10:00|19182.6|19179.8|19191.1|19188.3|19192.1|19189.3|19181.1|19178.3|101
1730790900000|2024-11-05 07:15:00|19191.6|19188.8|19186.1|19183.3|19193.6|19190.8|19185.6|19182.8|74
1730791200000|2024-11-05 07:20:00|19185.6|19182.8|19181.1|19178.3|19189.1|19186.3|19181.1|19178.3|43
1730791500000|2024-11-05 07:25:00|19180.6|19177.8|19175.1|19172.3|19184.1|19181.3|19174.1|19171.3|62
1730791800000|2024-11-05 07:30:00|19175.6|19172.8|19176.6|19173.8|19179.1|19176.3|19171.1|19168.3|63
1730792100000|2024-11-05 07:35:00|19177.1|19174.3|19170.1|19167.3|19177.1|19174.3|19168.6|19165.8|57
1730792400000|2024-11-05 07:40:00|19169.6|19166.8|19177.1|19174.3|19178.1|19175.3|19166.1|19163.3|36
1730792700000|2024-11-05 07:45:00|19176.6|19173.8|19170.1|19167.3|19177.6|19174.8|19170.1|19167.3|24
1730793000000|2024-11-05 07:50:00|19169.6|19166.8|19183.1|19180.3|19185.1|19182.3|19168.1|19165.3|51
1730793300000|2024-11-05 07:55:00|19184.1|19181.3|19175.6|19172.8|19190.1|19187.3|19174.1|19171.3|171
1730793600000|2024-11-05 08:00:00|19174.9|19173.5|19167.4|19166|19186.4|19185|19157.4|19156|1023
1730793900000|2024-11-05 08:05:00|19166.9|19165.5|19133.9|19132.5|19166.9|19165.5|19132.9|19131.5|371
1730794200000|2024-11-05 08:10:00|19133.4|19132|19108.4|19107|19133.4|19132|19102.9|19101.5|540
1730794500000|2024-11-05 08:15:00|19110.4|19109|19116.4|19115|19131.4|19130|19106.9|19105.5|301
1730794800000|2024-11-05 08:20:00|19115.9|19114.5|19107.4|19106|19118.9|19117.5|19103.4|19102|254
1730795100000|2024-11-05 08:25:00|19107.9|19106.5|19125.4|19124|19127.9|19126.5|19107.9|19106.5|175
1730795400000|2024-11-05 08:30:00|19124.9|19123.5|19143.4|19142|19145.4|19144|19114.4|19113|315
1730795700000|2024-11-05 08:35:00|19142.9|19141.5|19136.4|19135|19152.9|19151.5|19131.4|19130|180
1730796000000|2024-11-05 08:40:00|19135.4|19134|19137.9|19136.5|19148.9|19147.5|19125.4|19124|245
1730796300000|2024-11-05 08:45:00|19137.4|19136|19154.4|19153|19157.4|19156|19131.4|19130|312
1730796600000|2024-11-05 08:50:00|19153.9|19152.5|19170.4|19169|19171.4|19170|19150.9|19149.5|304
1730796900000|2024-11-05 08:55:00|19169.9|19168.5|19184.1|19182.7|19184.1|19182.7|19169.9|19168.5|197
1730797200000|2024-11-05 09:00:00|19183.6|19182.2|19184.9|19183.5|19189.1|19187.7|19174.6|19173.2|265
1730797500000|2024-11-05 09:05:00|19184.4|19183|19200.4|19199|19200.4|19199|19179.9|19178.5|245
1730797800000|2024-11-05 09:10:00|19200.9|19199.5|19200.9|19199.5|19206.4|19205|19191.9|19190.5|218
1730798100000|2024-11-05 09:15:00|19201.4|19200|19196.9|19195.5|19208.4|19207|19194.4|19193|210
1730798400000|2024-11-05 09:20:00|19197.4|19196|19194.9|19193.5|19209.4|19208|19191.4|19190|122
1730798700000|2024-11-05 09:25:00|19195.4|19194|19193.9|19192.5|19202.9|19201.5|19192.9|19191.5|90
1730799000000|2024-11-05 09:30:00|19194.4|19193|19209.9|19208.5|19216.4|19215|19194.4|19193|220
1730799300000|2024-11-05 09:35:00|19210.4|19209|19220.9|19219.5|19223.4|19222|19206.4|19205|154
1730799600000|2024-11-05 09:40:00|19221.4|19220|19214.4|19213|19223.4|19222|19208.9|19207.5|251
1730799900000|2024-11-05 09:45:00|19213.9|19212.5|19200.9|19199.5|19213.9|19212.5|19198.9|19197.5|241
1730800200000|2024-11-05 09:50:00|19201.4|19200|19208.9|19207.5|19208.9|19207.5|19195.4|19194|139
1730800500000|2024-11-05 09:55:00|19208.4|19207|19208.4|19207|19213.9|19212.5|19201.4|19200|299
1730800800000|2024-11-05 10:00:00|19206.9|19205.5|19194.9|19193.5|19209.4|19208|19194.9|19193.5|233
1730801100000|2024-11-05 10:05:00|19194.4|19193|19189.9|19188.5|19194.4|19193|19186.4|19185|133
1730801400000|2024-11-05 10:10:00|19190.4|19189|19171.9|19170.5|19195.4|19194|19171.9|19170.5|166
1730801700000|2024-11-05 10:15:00|19172.4|19171|19159.4|19158|19173.9|19172.5|19137.9|19136.5|649
1730802000000|2024-11-05 10:20:00|19158.9|19157.5|19162.9|19161.5|19166.9|19165.5|19157.4|19156|130
1730802300000|2024-11-05 10:25:00|19162.4|19161|19170.9|19169.5|19173.4|19172|19158.9|19157.5|113
1730802600000|2024-11-05 10:30:00|19171.4|19170|19162.9|19161.5|19173.4|19172|19160.4|19159|121
1730802900000|2024-11-05 10:35:00|19161.9|19160.5|19161.4|19160|19166.4|19165|19154.4|19153|104
1730803200000|2024-11-05 10:40:00|19160.9|19159.5|19154.4|19153|19160.9|19159.5|19147.4|19146|108
1730803500000|2024-11-05 10:45:00|19155.9|19154.5|19158.9|19157.5|19167.9|19166.5|19154.4|19153|101
1730803800000|2024-11-05 10:50:00|19158.4|19157|19162.9|19161.5|19166.9|19165.5|19157.4|19156|111
1730804100000|2024-11-05 10:55:00|19161.9|19160.5|19170.9|19169.5|19173.9|19172.5|19157.9|19156.5|80
1730804400000|2024-11-05 11:00:00|19169.9|19168.5|19181.9|19180.5|19183.4|19182|19169.9|19168.5|125
1730804700000|2024-11-05 11:05:00|19182.4|19181|19179.9|19178.5|19186.4|19185|19176.4|19175|72
1730805000000|2024-11-05 11:10:00|19179.4|19178|19177.9|19176.5|19182.9|19181.5|19173.9|19172.5|104
1730805300000|2024-11-05 11:15:00|19178.4|19177|19173.4|19172|19180.4|19179|19172.4|19171|316
1730805600000|2024-11-05 11:20:00|19172.9|19171.5|19180.4|19179|19182.4|19181|19172.4|19171|224
1730805900000|2024-11-05 11:25:00|19180.9|19179.5|19172.9|19171.5|19183.9|19182.5|19172.9|19171.5|144
1730806200000|2024-11-05 11:30:00|19172.4|19171|19181.4|19180|19181.4|19180|19164.9|19163.5|135
1730806500000|2024-11-05 11:35:00|19181.9|19180.5|19182.4|19181|19188.9|19187.5|19177.9|19176.5|107
1730806800000|2024-11-05 11:40:00|19181.9|19180.5|19174.9|19173.5|19185.9|19184.5|19172.9|19171.5|108
1730807100000|2024-11-05 11:45:00|19175.4|19174|19167.4|19166|19176.4|19175|19166.4|19165|59
1730807400000|2024-11-05 11:50:00|19167.9|19166.5|19159.9|19158.5|19168.9|19167.5|19154.9|19153.5|93
1730807700000|2024-11-05 11:55:00|19159.4|19158|19159.4|19158|19167.9|19166.5|19155.9|19154.5|70
1730808000000|2024-11-05 12:00:00|19157.9|19156.5|19174.4|19173|19178.4|19177|19157.9|19156.5|115
1730808300000|2024-11-05 12:05:00|19174.9|19173.5|19168.9|19167.5|19177.4|19176|19166.9|19165.5|58
1730808600000|2024-11-05 12:10:00|19168.4|19167|19178.4|19177|19180.9|19179.5|19165.9|19164.5|98
1730808900000|2024-11-05 12:15:00|19177.9|19176.5|19182.9|19181.5|19184.4|19183|19176.9|19175.5|104
1730809200000|2024-11-05 12:20:00|19182.4|19181|19170.9|19169.5|19182.9|19181.5|19158.4|19157|294
1730809500000|2024-11-05 12:25:00|19170.4|19169|19169.9|19168.5|19173.9|19172.5|19167.9|19166.5|57
1730809800000|2024-11-05 12:30:00|19169.4|19168|19163.4|19162|19178.9|19177.5|19162.9|19161.5|58
1730810100000|2024-11-05 12:35:00|19162.9|19161.5|19165.9|19164.5|19168.9|19167.5|19160.4|19159|58
1730810400000|2024-11-05 12:40:00|19166.3|19164.9|19176.8|19175.4|19177.8|19176.4|19163.3|19161.9|92
1730810700000|2024-11-05 12:45:00|19176.3|19174.9|19181.8|19180.4|19184.3|19182.9|19170.3|19168.9|66
1730811000000|2024-11-05 12:50:00|19181.3|19179.9|19179.3|19177.9|19185.8|19184.4|19175.3|19173.9|81
1730811300000|2024-11-05 12:55:00|19178.8|19177.4|19185.3|19183.9|19185.8|19184.4|19178.3|19176.9|67
1730811600000|2024-11-05 13:00:00|19185.8|19184.4|19188.3|19186.9|19195.3|19193.9|19185.8|19184.4|98
1730811900000|2024-11-05 13:05:00|19187.8|19186.4|19184.3|19182.9|19189.8|19188.4|19182.3|19180.9|50
1730812200000|2024-11-05 13:10:00|19184.8|19183.4|19182.3|19180.9|19187.3|19185.9|19181.3|19179.9|96
1730812500000|2024-11-05 13:15:00|19181.8|19180.4|19187.8|19186.4|19187.8|19186.4|19178.8|19177.4|59
1730812800000|2024-11-05 13:20:00|19188.3|19186.9|19196.8|19195.4|19200.3|19198.9|19188.3|19186.9|157
1730813100000|2024-11-05 13:25:00|19196.3|19194.9|19199.3|19197.9|19199.8|19198.4|19192.3|19190.9|128
1730813400000|2024-11-05 13:30:00|19199.8|19198.4|19198.3|19196.9|19205.8|19204.4|19195.8|19194.4|130
1730813700000|2024-11-05 13:35:00|19198.8|19197.4|19194.3|19192.9|19200.8|19199.4|19190.3|19188.9|101
1730814000000|2024-11-05 13:40:00|19193.8|19192.4|19189.3|19187.9|19197.8|19196.4|19187.8|19186.4|75
1730814300000|2024-11-05 13:45:00|19188.8|19187.4|19194.3|19192.9|19195.8|19194.4|19185.8|19184.4|58
1730814600000|2024-11-05 13:50:00|19194.8|19193.4|19196.8|19195.4|19197.3|19195.9|19189.8|19188.4|55
1730814900000|2024-11-05 13:55:00|19197.3|19195.9|19185.8|19184.4|19198.8|19197.4|19182.8|19181.4|105
1730815200000|2024-11-05 14:00:00|19186.3|19184.9|19182.8|19181.4|19186.8|19185.4|19173.8|19172.4|141
1730815500000|2024-11-05 14:05:00|19183.3|19181.9|19170.3|19168.9|19183.3|19181.9|19170.3|19168.9|177
1730815800000|2024-11-05 14:10:00|19169.8|19168.4|19168.8|19167.4|19172.8|19171.4|19166.3|19164.9|199
1730816100000|2024-11-05 14:15:00|19169.3|19167.9|19161.8|19160.4|19170.8|19169.4|19160.8|19159.4|138
1730816400000|2024-11-05 14:20:00|19162.3|19160.9|19163.8|19162.4|19164.3|19162.9|19155.8|19154.4|163
1730816700000|2024-11-05 14:25:00|19163.3|19161.9|19153.3|19151.9|19163.3|19161.9|19151.3|19149.9|135
1730817000000|2024-11-05 14:30:00|19152.8|19151.4|19171.3|19169.9|19174.3|19172.9|19146.3|19144.9|312
1730817300000|2024-11-05 14:35:00|19171.8|19170.4|19193.3|19191.9|19193.8|19192.4|19165.8|19164.4|166
1730817600000|2024-11-05 14:40:00|19193.8|19192.4|19185.8|19184.4|19199.3|19197.9|19177.8|19176.4|179
1730817900000|2024-11-05 14:45:00|19185.3|19183.9|19183.3|19181.9|19191.3|19189.9|19175.3|19173.9|202
1730818200000|2024-11-05 14:50:00|19182.8|19181.4|19182.3|19180.9|19191.3|19189.9|19166.8|19165.4|339
1730818500000|2024-11-05 14:55:00|19181.8|19180.4|19181.3|19179.9|19186.3|19184.9|19175.3|19173.9|187
1730818800000|2024-11-05 15:00:00|19184.8|19183.4|19190.3|19188.9|19192.3|19190.9|19176.3|19174.9|245
1730819100000|2024-11-05 15:05:00|19190.8|19189.4|19186.3|19184.9|19193.8|19192.4|19181.8|19180.4|155
1730819400000|2024-11-05 15:10:00|19186.1|19184.7|19197.1|19195.7|19198.1|19196.7|19175.6|19174.2|265
1730819700000|2024-11-05 15:15:00|19197.6|19196.2|19193.6|19192.2|19201.6|19200.2|19184.6|19183.2|309
1730820000000|2024-11-05 15:20:00|19194.1|19192.7|19207.1|19205.7|19207.6|19206.2|19190.1|19188.7|105
1730820300000|2024-11-05 15:25:00|19207.6|19206.2|19201.6|19200.2|19213.6|19212.2|19198.1|19196.7|448
1730820600000|2024-11-05 15:30:00|19201.1|19199.7|19221.1|19219.7|19221.6|19220.2|19200.1|19198.7|200
1730820900000|2024-11-05 15:35:00|19220.6|19219.2|19233.1|19231.7|19233.6|19232.2|19215.6|19214.2|261
1730821200000|2024-11-05 15:40:00|19233.6|19232.2|19234.6|19233.2|19243.1|19241.7|19231.6|19230.2|391
1730821500000|2024-11-05 15:45:00|19234.1|19232.7|19244.1|19242.7|19249.1|19247.7|19230.1|19228.7|366
1730821800000|2024-11-05 15:50:00|19244.6|19243.2|19243.1|19241.7|19248.6|19247.2|19237.1|19235.7|248
1730822100000|2024-11-05 15:55:00|19243.6|19242.2|19245.6|19244.2|19246.6|19245.2|19234.1|19232.7|239
1730822400000|2024-11-05 16:00:00|19246.1|19244.7|19255.6|19254.2|19257.1|19255.7|19239.1|19237.7|318
1730822700000|2024-11-05 16:05:00|19256.1|19254.7|19263.1|19261.7|19267.6|19266.2|19252.6|19251.2|315
1730823000000|2024-11-05 16:10:00|19262.6|19261.2|19263.1|19261.7|19266.6|19265.2|19258.6|19257.2|350
1730823300000|2024-11-05 16:15:00|19263.6|19262.2|19258.6|19257.2|19264.6|19263.2|19257.1|19255.7|199
1730823600000|2024-11-05 16:20:00|19259.6|19258.2|19261.6|19260.2|19262.6|19261.2|19255.6|19254.2|290
1730823900000|2024-11-05 16:25:00|19262.1|19260.7|19258.6|19257.2|19265.1|19263.7|19255.6|19254.2|702
1730824200000|2024-11-05 16:30:00|19259.3|19256.5|19263.3|19260.5|19265.3|19262.5|19256.3|19253.5|735
1730824500000|2024-11-05 16:35:00|19262.8|19260|19269.8|19267|19270.8|19268|19255.3|19252.5|531
1730824800000|2024-11-05 16:40:00|19270.3|19267.5|19271.3|19268.5|19274.8|19272|19264.8|19262|156
1730825100000|2024-11-05 16:45:00|19271.8|19269|19278.3|19275.5|19280.3|19277.5|19268.3|19265.5|269
1730825400000|2024-11-05 16:50:00|19277.8|19275|19278.3|19275.5|19279.3|19276.5|19272.8|19270|70
1730825700000|2024-11-05 16:55:00|19277.8|19275|19281.3|19278.5|19283.8|19281|19276.8|19274|80
1730826000000|2024-11-05 17:00:00|19282.3|19279.5|19282.3|19279.5|19285.3|19282.5|19276.8|19274|190
1730826300000|2024-11-05 17:05:00|19282.8|19280|19292.3|19289.5|19292.8|19290|19281.3|19278.5|230
1730826600000|2024-11-05 17:10:00|19291.8|19289|19299.8|19297|19301.3|19298.5|19289.3|19286.5|141
1730826900000|2024-11-05 17:15:00|19300.3|19297.5|19307.3|19304.5|19308.3|19305.5|19296.3|19293.5|134
1730827200000|2024-11-05 17:20:00|19307.8|19305|19302.8|19300|19307.8|19305|19298.3|19295.5|113
1730827500000|2024-11-05 17:25:00|19303.3|19300.5|19295.3|19292.5|19303.3|19300.5|19293.3|19290.5|90
1730827800000|2024-11-05 17:30:00|19294.8|19292|19300.3|19297.5|19302.8|19300|19294.8|19292|42
1730828100000|2024-11-05 17:35:00|19299.8|19297|19298.3|19295.5|19302.8|19300|19295.8|19293|89
1730828400000|2024-11-05 17:40:00|19298.8|19296|19302.8|19300|19304.3|19301.5|19298.8|19296|56
1730828700000|2024-11-05 17:45:00|19303.3|19300.5|19306.3|19303.5|19308.3|19305.5|19300.3|19297.5|63
1730829000000|2024-11-05 17:50:00|19306.8|19304|19309.3|19306.5|19310.3|19307.5|19304.8|19302|41
1730829300000|2024-11-05 17:55:00|19308.8|19306|19303.8|19301|19310.3|19307.5|19302.3|19299.5|59
1730829600000|2024-11-05 18:00:00|19304.3|19301.5|19304.8|19302|19305.8|19303|19300.3|19297.5|82
1730829900000|2024-11-05 18:05:00|19304.3|19301.5|19303.8|19301|19306.3|19303.5|19302.3|19299.5|69
1730830200000|2024-11-05 18:10:00|19304.3|19301.5|19291.3|19288.5|19304.8|19302|19289.3|19286.5|109
1730830500000|2024-11-05 18:15:00|19291.8|19289|19289.8|19287|19299.3|19296.5|19289.3|19286.5|128
1730830800000|2024-11-05 18:20:00|19289.3|19286.5|19285.8|19283|19291.3|19288.5|19283.3|19280.5|82
1730831100000|2024-11-05 18:25:00|19285.3|19282.5|19283.3|19280.5|19288.3|19285.5|19281.8|19279|79
1730831400000|2024-11-05 18:30:00|19283.8|19281|19279.3|19276.5|19285.8|19283|19279.3|19276.5|35
1730831700000|2024-11-05 18:35:00|19279.8|19277|19271.8|19269|19280.3|19277.5|19267.3|19264.5|138
1730832000000|2024-11-05 18:40:00|19272.3|19269.5|19272.8|19270|19277.8|19275|19270.3|19267.5|39
1730832300000|2024-11-05 18:45:00|19273.3|19270.5|19264.8|19262|19275.8|19273|19263.3|19260.5|65
1730832600000|2024-11-05 18:50:00|19264.3|19261.5|19268.3|19265.5|19268.8|19266|19261.3|19258.5|52
1730832900000|2024-11-05 18:55:00|19268.8|19266|19269.8|19267|19270.8|19268|19266.3|19263.5|45
1730833200000|2024-11-05 19:00:00|19269.3|19266.5|19278.8|19276|19280.8|19278|19269.3|19266.5|62
1730833500000|2024-11-05 19:05:00|19278.3|19275.5|19286.8|19284|19287.8|19285|19276.3|19273.5|77
1730833800000|2024-11-05 19:10:00|19287.3|19284.5|19279.3|19276.5|19287.8|19285|19278.8|19276|29
1730834100000|2024-11-05 19:15:00|19278.8|19276|19280.3|19277.5|19283.8|19281|19277.8|19275|47
1730834400000|2024-11-05 19:20:00|19279.8|19277|19273.8|19271|19280.3|19277.5|19270.3|19267.5|69
1730834700000|2024-11-05 19:25:00|19274.3|19271.5|19274.8|19272|19281.8|19279|19272.3|19269.5|29
1730835000000|2024-11-05 19:30:00|19275.3|19272.5|19274.8|19272|19277.8|19275|19271.8|19269|30
1730835300000|2024-11-05 19:35:00|19275.3|19272.5|19278.8|19276|19278.8|19276|19274.8|19272|26
1730835600000|2024-11-05 19:40:00|19279.3|19276.5|19276.8|19274|19280.8|19278|19274.8|19272|49
1730835900000|2024-11-05 19:45:00|19276.3|19273.5|19271.8|19269|19278.8|19276|19271.8|19269|45
1730836200000|2024-11-05 19:50:00|19271.3|19268.5|19256.8|19254|19271.3|19268.5|19254.8|19252|78
1730836500000|2024-11-05 19:55:00|19256.3|19253.5|19246.8|19244|19257.8|19255|19246.3|19243.5|95
1730836800000|2024-11-05 20:00:00|19246.3|19243.5|19252.8|19250|19256.8|19254|19242.8|19240|102
1730837100000|2024-11-05 20:05:00|19253.3|19250.5|19266.8|19264|19266.8|19264|19253.3|19250.5|35
1730837400000|2024-11-05 20:10:00|19266.3|19263.5|19264.8|19262|19269.8|19267|19262.8|19260|29
1730837700000|2024-11-05 20:15:00|19264.3|19261.5|19267.8|19265|19268.8|19266|19260.8|19258|46
1730838000000|2024-11-05 20:20:00|19268.3|19265.5|19262.8|19260|19268.8|19266|19259.3|19256.5|56
1730838300000|2024-11-05 20:25:00|19263.3|19260.5|19263.8|19261|19264.8|19262|19257.3|19254.5|42
1730838600000|2024-11-05 20:30:00|19264.3|19261.5|19269.8|19267|19274.8|19272|19260.8|19258|122
1730838900000|2024-11-05 20:35:00|19269.3|19266.5|19276.8|19274|19279.8|19277|19267.8|19265|106
1730839200000|2024-11-05 20:40:00|19276.3|19273.5|19264.8|19262|19276.3|19273.5|19261.8|19259|56
1730839500000|2024-11-05 20:45:00|19264.3|19261.5|19266.8|19264|19270.8|19268|19262.8|19260|67
1730839800000|2024-11-05 20:50:00|19266.3|19263.5|19281.8|19279|19283.8|19281|19264.8|19262|141
1730840100000|2024-11-05 20:55:00|19281.3|19278.5|19288.8|19286|19289.3|19286.5|19279.8|19277|165
1730840400000|2024-11-05 21:00:00|19288.3|19285.5|19295.6|19288.6|19296.9|19289.9|19288.3|19281.5|12
1730840700000|2024-11-05 21:05:00|19295.9|19288.9|19306.3|19299.3|19309.1|19302.1|19294.8|19287.8|0
1730841000000|2024-11-05 21:10:00|19306.4|19299.4|19311.1|19304.1|19315.6|19308.6|19305.1|19298.1|0
1730841300000|2024-11-05 21:15:00|19310.5|19303.5|19300.8|19293.8|19310.5|19303.5|19295.4|19288.4|0
1730841600000|2024-11-05 21:20:00|19300.6|19293.6|19311.1|19304.1|19312.4|19305.4|19300.3|19293.3|0
1730841900000|2024-11-05 21:25:00|19311.9|19304.9|19310.5|19303.5|19311.9|19304.9|19307.8|19300.8|0
1730842200000|2024-11-05 21:30:00|19310.3|19303.3|19311.5|19304.5|19311.9|19304.9|19307.4|19300.4|0
1730842500000|2024-11-05 21:35:00|19311.9|19304.9|19312.8|19305.8|19315.4|19308.4|19311.3|19304.3|0
1730842800000|2024-11-05 21:40:00|19312.7|19305.7|19307.4|19300.4|19312.7|19305.7|19307.4|19300.4|0
1730843100000|2024-11-05 21:45:00|19307.3|19300.3|19306.5|19299.5|19307.4|19300.4|19303|19296|0
1730843400000|2024-11-05 21:50:00|19306.4|19299.4|19306.3|19299.3|19309.3|19302.3|19303.8|19296.8|0
1730843700000|2024-11-05 21:55:00|19306.1|19299.1|19315.3|19308.3|19317.6|19310.6|19306.1|19299.1|0
1730844000000|2024-11-05 22:00:00|19313.7|19306.7|19314.7|19307.7|19316.4|19309.4|19313.5|19306.5|0
1730844300000|2024-11-05 22:05:00|19314|19307|19311.7|19304.7|19314.1|19307.1|19311.6|19304.6|0
1730844600000|2024-11-05 22:10:00|19311.6|19304.6|19312|19305|19312.5|19305.5|19310|19303|0
1730844900000|2024-11-05 22:15:00|19312.1|19305.1|19310.6|19303.6|19312.6|19305.6|19310.4|19303.4|0
1730845200000|2024-11-05 22:20:00|19312.1|19305.1|19310.4|19303.4|19312.1|19305.1|19310.4|19303.4|0
1730845500000|2024-11-05 22:25:00|19310.6|19303.6|19311.4|19304.4|19311.8|19304.8|19310.3|19303.3|0
1730845800000|2024-11-05 22:30:00|19311.7|19304.7|19311.1|19304.1|19311.7|19304.7|19311.1|19304.1|0
1730846100000|2024-11-05 22:35:00|19311.6|19304.6|19312|19305|19312|19305|19311.5|19304.5|0
1730846400000|2024-11-05 22:40:00|19312.1|19305.1|19312|19305|19312.1|19305.1|19311.7|19304.7|0
1730846700000|2024-11-05 22:45:00|19312.1|19305.1|19312.3|19305.3|19312.7|19305.7|19311.7|19304.7|0
1730847000000|2024-11-05 22:50:00|19312.2|19305.2|19312.4|19305.4|19312.5|19305.5|19311.6|19304.6|0
1730847300000|2024-11-05 22:55:00|19312.2|19305.2|19311.6|19304.6|19312.5|19305.5|19311.4|19304.4|0
1730847600000|2024-11-05 23:00:00|19310.2|19303.2|19309.5|19302.5|19314.1|19307.1|19304.3|19297.3|0
1730847900000|2024-11-05 23:05:00|19310.5|19303.5|19321.1|19314.1|19321.1|19314.1|19304.7|19297.7|0
1730848200000|2024-11-05 23:10:00|19321.4|19314.4|19309.3|19302.3|19321.4|19314.4|19309.3|19302.3|0
1730848500000|2024-11-05 23:15:00|19309.7|19302.7|19303.8|19296.8|19310.3|19303.3|19301.7|19294.7|0
1730848800000|2024-11-05 23:20:00|19303.1|19296.1|19297|19290|19305.1|19298.1|19297|19290|0
1730849100000|2024-11-05 23:25:00|19297.4|19290.4|19305|19298|19305|19298|19296.3|19289.3|0
1730849400000|2024-11-05 23:30:00|19305.6|19298.6|19305.6|19298.6|19308.3|19301.3|19301.7|19294.7|0
1730849700000|2024-11-05 23:35:00|19305.4|19298.4|19298.8|19291.8|19306.1|19299.1|19297.5|19290.5|0
1730850000000|2024-11-05 23:40:00|19299.1|19292.1|19300.5|19293.5|19302.3|19295.3|19298|19291|0
1730850300000|2024-11-05 23:45:00|19300.8|19293.8|19299.9|19292.9|19303.9|19296.9|19299.2|19292.2|0
1730850600000|2024-11-05 23:50:00|19299.2|19292.2|19306.7|19299.7|19308|19301|19299.2|19292.2|0
1730850900000|2024-11-05 23:55:00|19306.3|19299.3|19296|19289|19306.3|19299.3|19294|19287|0
1730851200000|2024-11-06 00:00:00|19295.4|19288.4|19304.7|19297.7|19308|19301|19294.7|19287.7|0
1730851500000|2024-11-06 00:05:00|19304.3|19297.3|19307|19300|19314.2|19307.2|19303.4|19296.4|0
1730851800000|2024-11-06 00:10:00|19307.4|19300.4|19307.1|19300.1|19310.1|19303.1|19299.4|19292.4|0
1730852100000|2024-11-06 00:15:00|19305.7|19298.7|19312.4|19307.4|19318.4|19313.4|19285.9|19280.9|62
1730852400000|2024-11-06 00:20:00|19311.4|19306.4|19326.9|19321.9|19333.4|19328.4|19308.4|19303.4|31
1730852700000|2024-11-06 00:25:00|19325.9|19320.9|19331.4|19326.4|19338.9|19333.9|19325.4|19320.4|25
1730853000000|2024-11-06 00:30:00|19331.9|19326.9|19344.9|19339.9|19349.4|19344.4|19328.4|19323.4|30
1730853300000|2024-11-06 00:35:00|19345.4|19340.4|19327.4|19322.4|19350.9|19345.9|19327.4|19322.4|23
1730853600000|2024-11-06 00:40:00|19327.9|19322.9|19329.4|19324.4|19329.9|19324.9|19319.9|19314.9|15
1730853900000|2024-11-06 00:45:00|19330.4|19325.4|19330.9|19325.9|19335.9|19330.9|19321.9|19316.9|25
1730854200000|2024-11-06 00:50:00|19331.4|19326.4|19335.9|19330.9|19335.9|19330.9|19326.9|19321.9|4
1730854500000|2024-11-06 00:55:00|19335.4|19330.4|19318.9|19313.9|19336.4|19331.4|19317.4|19312.4|15
1730854800000|2024-11-06 01:00:00|19319.9|19314.9|19333.9|19328.9|19337.4|19332.4|19319.9|19314.9|23
1730855100000|2024-11-06 01:05:00|19334.9|19329.9|19348.4|19343.4|19354.9|19349.9|19334.9|19329.9|72
1730855400000|2024-11-06 01:10:00|19347.9|19342.9|19346.9|19341.9|19351.4|19346.4|19335.9|19330.9|34
1730855700000|2024-11-06 01:15:00|19347.4|19342.4|19351.9|19346.9|19354.4|19349.4|19344.4|19339.4|37
1730856000000|2024-11-06 01:20:00|19352.4|19347.4|19349.9|19344.9|19353.4|19348.4|19345.9|19340.9|31
1730856300000|2024-11-06 01:25:00|19350.4|19345.4|19347.9|19342.9|19352.4|19347.4|19340.9|19335.9|25
1730856600000|2024-11-06 01:30:00|19348.4|19343.4|19349.9|19344.9|19364.4|19359.4|19346.4|19341.4|42
1730856900000|2024-11-06 01:35:00|19350.4|19345.4|19341.9|19336.9|19351.9|19346.9|19340.4|19335.4|39
1730857200000|2024-11-06 01:40:00|19341.4|19336.4|19338.4|19333.4|19344.9|19339.9|19337.4|19332.4|4
1730857500000|2024-11-06 01:45:00|19337.9|19332.9|19327.4|19322.4|19341.9|19336.9|19327.4|19322.4|13
1730857800000|2024-11-06 01:50:00|19327.9|19322.9|19343.4|19338.4|19345.4|19340.4|19325.4|19320.4|5
1730858100000|2024-11-06 01:55:00|19343.9|19338.9|19350.9|19345.9|19352.9|19347.9|19343.9|19338.9|3
1730858400000|2024-11-06 02:00:00|19351.4|19346.4|19352.1|19347.1|19354.6|19349.6|19347.4|19342.4|4
1730858700000|2024-11-06 02:05:00|19351.6|19346.6|19375.1|19370.1|19378.6|19373.6|19350.1|19345.1|55
1730859000000|2024-11-06 02:10:00|19373.6|19368.6|19380.1|19375.1|19386.6|19381.6|19372.6|19367.6|47
1730859300000|2024-11-06 02:15:00|19379.6|19374.6|19389.1|19384.1|19389.1|19384.1|19375.1|19370.1|47
1730859600000|2024-11-06 02:20:00|19388.6|19383.6|19381.1|19376.1|19392.1|19387.1|19369.1|19364.1|26
1730859900000|2024-11-06 02:25:00|19381.6|19376.6|19391.1|19386.1|19391.6|19386.6|19378.1|19373.1|15
1730860200000|2024-11-06 02:30:00|19390.6|19385.6|19385.1|19380.1|19392.6|19387.6|19383.6|19378.6|23
1730860500000|2024-11-06 02:35:00|19384.1|19379.1|19385.1|19380.1|19395.1|19390.1|19375.1|19370.1|36
1730860800000|2024-11-06 02:40:00|19385.6|19380.6|19387.1|19382.1|19388.6|19383.6|19379.6|19374.6|13
1730861100000|2024-11-06 02:45:00|19387.6|19382.6|19397.6|19392.6|19399.1|19394.1|19385.1|19380.1|27
1730861400000|2024-11-06 02:50:00|19396.6|19391.6|19409.1|19404.1|19409.6|19404.6|19395.6|19390.6|32
1730861700000|2024-11-06 02:55:00|19412.1|19407.1|19418.1|19413.1|19418.1|19413.1|19404.6|19399.6|30
1730862000000|2024-11-06 03:00:00|19417.6|19412.6|19432.1|19427.1|19439.6|19434.6|19411.6|19406.6|114
1730862300000|2024-11-06 03:05:00|19429.6|19424.6|19400.1|19395.1|19429.6|19424.6|19391.1|19386.1|51
1730862600000|2024-11-06 03:10:00|19399.6|19394.6|19386.6|19381.6|19401.1|19396.1|19381.1|19376.1|26
1730862900000|2024-11-06 03:15:00|19385.6|19380.6|19371.6|19366.6|19389.1|19384.1|19359.6|19354.6|60
1730863200000|2024-11-06 03:20:00|19371.1|19366.1|19360.6|19355.6|19371.1|19366.1|19349.6|19344.6|27
1730863500000|2024-11-06 03:25:00|19361.1|19356.1|19338.1|19333.1|19369.6|19364.6|19338.1|19333.1|45
1730863800000|2024-11-06 03:30:00|19337.6|19332.6|19272.1|19267.1|19337.6|19332.6|19272.1|19267.1|193
1730864100000|2024-11-06 03:35:00|19269.6|19264.6|19302.1|19297.1|19302.1|19297.1|19255.1|19250.1|103
1730864400000|2024-11-06 03:40:00|19303.1|19298.1|19299.6|19294.6|19304.1|19299.1|19276.6|19271.6|23
1730864700000|2024-11-06 03:45:00|19300.1|19295.1|19271.6|19266.6|19303.1|19298.1|19253.1|19248.1|66
1730865000000|2024-11-06 03:50:00|19271.1|19266.1|19248.6|19243.6|19271.1|19266.1|19241.6|19236.6|65
1730865300000|2024-11-06 03:55:00|19249.1|19244.1|19211.6|19206.6|19253.1|19248.1|19176.1|19171.1|338
1730865600000|2024-11-06 04:00:00|19211.1|19206.1|19207.6|19202.6|19215.6|19210.6|19172.1|19167.1|127
1730865900000|2024-11-06 04:05:00|19208.1|19203.1|19228.1|19223.1|19242.1|19237.1|19200.1|19195.1|68
1730866200000|2024-11-06 04:10:00|19227.6|19222.6|19262.1|19257.1|19266.6|19261.6|19226.1|19221.1|40
1730866500000|2024-11-06 04:15:00|19261.6|19256.6|19206.1|19201.1|19261.6|19256.6|19171.6|19166.6|111
1730866800000|2024-11-06 04:20:00|19207.6|19202.6|19197.6|19192.6|19218.6|19213.6|19197.6|19192.6|16
1730867100000|2024-11-06 04:25:00|19198.1|19193.1|19173.1|19168.1|19220.1|19215.1|19164.6|19159.6|148
1730867400000|2024-11-06 04:30:00|19174.1|19169.1|19193.1|19188.1|19194.1|19189.1|19163.6|19158.6|28
1730867700000|2024-11-06 04:35:00|19192.6|19187.6|19189.1|19184.1|19200.1|19195.1|19184.6|19179.6|28
1730868000000|2024-11-06 04:40:00|19188.6|19183.6|19198.6|19193.6|19205.6|19200.6|19175.6|19170.6|108
1730868300000|2024-11-06 04:45:00|19198.1|19193.1|19207.6|19202.6|19213.1|19208.1|19193.1|19188.1|20
1730868600000|2024-11-06 04:50:00|19208.1|19203.1|19196.6|19191.6|19214.6|19209.6|19196.6|19191.6|21
1730868900000|2024-11-06 04:55:00|19197.1|19192.1|19202.6|19197.6|19215.6|19210.6|19188.1|19183.1|35
1730869200000|2024-11-06 05:00:00|19202.1|19197.1|19188.6|19183.6|19202.1|19197.1|19175.1|19170.1|14
1730869500000|2024-11-06 05:05:00|19189.1|19184.1|19183.6|19178.6|19198.6|19193.6|19181.6|19176.6|9
1730869800000|2024-11-06 05:10:00|19183.1|19178.1|19164.6|19159.6|19185.1|19180.1|19158.6|19153.6|73
1730870100000|2024-11-06 05:15:00|19166.6|19161.6|19136.1|19131.1|19168.1|19163.1|19126.1|19121.1|163
1730870400000|2024-11-06 05:20:00|19140.6|19135.6|19156.6|19151.6|19156.6|19151.6|19132.1|19127.1|50
1730870700000|2024-11-06 05:25:00|19157.6|19152.6|19158.1|19153.1|19173.1|19168.1|19155.1|19150.1|38
1730871000000|2024-11-06 05:30:00|19158.6|19153.6|19161.1|19156.1|19165.6|19160.6|19151.1|19146.1|86
1730871300000|2024-11-06 05:35:00|19160.6|19155.6|19136.1|19131.1|19160.6|19155.6|19131.6|19126.6|72
1730871600000|2024-11-06 05:40:00|19136.6|19131.6|19125.6|19120.6|19157.6|19152.6|19117.6|19112.6|203
1730871900000|2024-11-06 05:45:00|19125.1|19120.1|19111.1|19106.1|19128.1|19123.1|19104.6|19099.6|97
1730872200000|2024-11-06 05:50:00|19110.6|19105.6|19111.1|19106.1|19124.1|19119.1|19096.1|19091.1|224
1730872500000|2024-11-06 05:55:00|19109.1|19104.1|19114.6|19109.6|19119.1|19114.1|19097.6|19092.6|117
1730872800000|2024-11-06 06:00:00|19114.1|19109.1|19100.1|19095.1|19114.1|19109.1|19087.1|19082.1|141
1730873100000|2024-11-06 06:05:00|19102.1|19097.1|19115.6|19110.6|19118.6|19113.6|19100.6|19095.6|89
1730873400000|2024-11-06 06:10:00|19115.1|19110.1|19138.6|19133.6|19140.1|19135.1|19114.1|19109.1|95
1730873700000|2024-11-06 06:15:00|19139.1|19134.1|19173.6|19168.6|19183.1|19178.1|19138.6|19133.6|126
1730874000000|2024-11-06 06:20:00|19173.1|19168.1|19160.6|19155.6|19192.6|19187.6|19159.6|19154.6|79
1730874300000|2024-11-06 06:25:00|19162.6|19157.6|19196.6|19191.6|19196.6|19191.6|19161.6|19156.6|68
1730874600000|2024-11-06 06:30:00|19195.6|19190.6|19237.6|19232.6|19263.1|19258.1|19191.6|19186.6|267
1730874900000|2024-11-06 06:35:00|19234.1|19229.1|19245.1|19240.1|19260.6|19255.6|19216.6|19211.6|120
1730875200000|2024-11-06 06:40:00|19244.6|19239.6|19294.1|19289.1|19302.6|19297.6|19228.1|19223.1|193
1730875500000|2024-11-06 06:45:00|19295.1|19290.1|19279.6|19274.6|19295.1|19290.1|19270.6|19265.6|154
1730875800000|2024-11-06 06:50:00|19280.1|19275.1|19321.6|19316.6|19331.1|19326.1|19280.1|19275.1|200
1730876100000|2024-11-06 06:55:00|19320.1|19315.1|19268.6|19263.6|19323.1|19318.1|19268.6|19263.6|156
1730876400000|2024-11-06 07:00:00|19267.5|19264.7|19292.5|19289.7|19305|19302.2|19267.5|19264.7|271
1730876700000|2024-11-06 07:05:00|19293|19290.2|19420.5|19417.7|19430|19427.2|19283.5|19280.7|866
1730877000000|2024-11-06 07:10:00|19421|19418.2|19450|19447.2|19457.5|19454.7|19402.5|19399.7|464
1730877300000|2024-11-06 07:15:00|19450.5|19447.7|19416.5|19413.7|19463|19460.2|19400.5|19397.7|528
1730877600000|2024-11-06 07:20:00|19416|19413.2|19402|19399.2|19424.5|19421.7|19382|19379.2|591
1730877900000|2024-11-06 07:25:00|19403.5|19400.7|19400.5|19397.7|19427.5|19424.7|19391|19388.2|255
1730878200000|2024-11-06 07:30:00|19401|19398.2|19436|19433.2|19447.5|19444.7|19395|19392.2|362
1730878500000|2024-11-06 07:35:00|19436.5|19433.7|19425|19422.2|19443|19440.2|19419|19416.2|325
1730878800000|2024-11-06 07:40:00|19424.5|19421.7|19401.5|19398.7|19436.5|19433.7|19387|19384.2|384
1730879100000|2024-11-06 07:45:00|19402|19399.2|19356|19353.2|19403|19400.2|19350|19347.2|488
1730879400000|2024-11-06 07:50:00|19355.5|19352.7|19335|19332.2|19358.5|19355.7|19320|19317.2|374
1730879700000|2024-11-06 07:55:00|19335.5|19332.7|19339|19336.2|19347|19344.2|19323|19320.2|492
1730880000000|2024-11-06 08:00:00|19338.3|19336.9|19380.3|19378.9|19390.3|19388.9|19321.8|19320.4|1326
1730880300000|2024-11-06 08:05:00|19380.8|19379.4|19415.8|19414.4|19431.8|19430.4|19372.3|19370.9|741
1730880600000|2024-11-06 08:10:00|19416.3|19414.9|19483.3|19481.9|19483.8|19482.4|19400.8|19399.4|745
1730880900000|2024-11-06 08:15:00|19483.8|19482.4|19479.8|19478.4|19495.8|19494.4|19469.3|19467.9|869
1730881200000|2024-11-06 08:20:00|19481.8|19480.4|19476.3|19474.9|19508.8|19507.4|19465.3|19463.9|747
1730881500000|2024-11-06 08:25:00|19475.8|19474.4|19519.3|19517.9|19519.3|19517.9|19469.3|19467.9|610
1730881800000|2024-11-06 08:30:00|19520.8|19519.4|19527.8|19526.4|19549.3|19547.9|19513.3|19511.9|972
1730882100000|2024-11-06 08:35:00|19528.3|19526.9|19506.3|19504.9|19531.3|19529.9|19485.3|19483.9|670
1730882400000|2024-11-06 08:40:00|19506.8|19505.4|19488.3|19486.9|19508.3|19506.9|19478.3|19476.9|384
1730882700000|2024-11-06 08:45:00|19487.8|19486.4|19524.3|19522.9|19528.3|19526.9|19482.3|19480.9|289
1730883000000|2024-11-06 08:50:00|19523.8|19522.4|19541.3|19539.9|19557.8|19556.4|19522.8|19521.4|599
1730883300000|2024-11-06 08:55:00|19541.8|19540.4|19547.3|19545.9|19552.3|19550.9|19538.8|19537.4|328
1730883600000|2024-11-06 09:00:00|19544.3|19542.9|19550.8|19549.4|19556.3|19554.9|19529.3|19527.9|539
1730883900000|2024-11-06 09:05:00|19552.3|19550.9|19517.3|19515.9|19566.8|19565.4|19514.3|19512.9|683
1730884200000|2024-11-06 09:10:00|19515.3|19513.9|19546.3|19544.9|19555.3|19553.9|19515.3|19513.9|406
1730884500000|2024-11-06 09:15:00|19547.3|19545.9|19540.8|19539.4|19553.8|19552.4|19529.8|19528.4|263
1730884800000|2024-11-06 09:20:00|19540.3|19538.9|19524.8|19523.4|19543.8|19542.4|19501.8|19500.4|607
1730885100000|2024-11-06 09:25:00|19524.3|19522.9|19475.3|19473.9|19524.3|19522.9|19466.8|19465.4|477
1730885400000|2024-11-06 09:30:00|19475.8|19474.4|19466.8|19465.4|19489.8|19488.4|19466.3|19464.9|360
1730885700000|2024-11-06 09:35:00|19464.8|19463.4|19428.3|19426.9|19472.8|19471.4|19425.8|19424.4|484
1730886000000|2024-11-06 09:40:00|19427.8|19426.4|19385.8|19384.4|19427.8|19426.4|19383.8|19382.4|609
1730886300000|2024-11-06 09:45:00|19386.3|19384.9|19386.8|19385.4|19398.8|19397.4|19363.8|19362.4|550
1730886600000|2024-11-06 09:50:00|19387.3|19385.9|19393.3|19391.9|19397.3|19395.9|19370.3|19368.9|661
1730886900000|2024-11-06 09:55:00|19392.8|19391.4|19424.3|19422.9|19424.3|19422.9|19384.3|19382.9|683
1730887200000|2024-11-06 10:00:00|19425.3|19423.9|19431.3|19429.9|19454.3|19452.9|19419.8|19418.4|359
1730887500000|2024-11-06 10:05:00|19431.8|19430.4|19422.3|19420.9|19433.3|19431.9|19408.8|19407.4|226
1730887800000|2024-11-06 10:10:00|19422.8|19421.4|19441.3|19439.9|19441.3|19439.9|19403.8|19402.4|266
1730888100000|2024-11-06 10:15:00|19441.8|19440.4|19468.8|19467.4|19470.3|19468.9|19434.3|19432.9|196
1730888400000|2024-11-06 10:20:00|19469.3|19467.9|19472.3|19470.9|19479.3|19477.9|19463.8|19462.4|209
1730888700000|2024-11-06 10:25:00|19472.8|19471.4|19474.3|19472.9|19481.3|19479.9|19468.3|19466.9|141
1730889000000|2024-11-06 10:30:00|19473.8|19472.4|19469.3|19467.9|19485.3|19483.9|19459.8|19458.4|302
1730889300000|2024-11-06 10:35:00|19468.8|19467.4|19458.8|19457.4|19473.8|19472.4|19456.8|19455.4|147
1730889600000|2024-11-06 10:40:00|19459.3|19457.9|19446.8|19445.4|19463.8|19462.4|19433.3|19431.9|282
1730889900000|2024-11-06 10:45:00|19447.3|19445.9|19436.8|19435.4|19450.3|19448.9|19432.8|19431.4|149
1730890200000|2024-11-06 10:50:00|19435.8|19434.4|19435.8|19434.4|19444.3|19442.9|19427.8|19426.4|175
1730890500000|2024-11-06 10:55:00|19436.8|19435.4|19419.8|19418.4|19437.8|19436.4|19417.8|19416.4|188
1730890800000|2024-11-06 11:00:00|19420.3|19418.9|19406.8|19405.4|19424.8|19423.4|19397.3|19395.9|209
1730891100000|2024-11-06 11:05:00|19406.3|19404.9|19414.3|19412.9|19415.8|19414.4|19403.8|19402.4|165
1730891400000|2024-11-06 11:10:00|19414.8|19413.4|19410.8|19409.4|19414.8|19413.4|19400.8|19399.4|175
1730891700000|2024-11-06 11:15:00|19410.3|19408.9|19422.8|19421.4|19430.8|19429.4|19403.3|19401.9|222
1730892000000|2024-11-06 11:20:00|19421.8|19420.4|19420.8|19419.4|19423.3|19421.9|19415.3|19413.9|110
1730892300000|2024-11-06 11:25:00|19420.3|19418.9|19396.3|19394.9|19420.3|19418.9|19389.8|19388.4|250
1730892600000|2024-11-06 11:30:00|19395.8|19394.4|19378.8|19377.4|19399.8|19398.4|19377.8|19376.4|190
1730892900000|2024-11-06 11:35:00|19379.3|19377.9|19368.8|19367.4|19395.8|19394.4|19368.8|19367.4|266
1730893200000|2024-11-06 11:40:00|19370.8|19369.4|19357.3|19355.9|19375.3|19373.9|19352.8|19351.4|374
1730893500000|2024-11-06 11:45:00|19356.8|19355.4|19314.8|19313.4|19356.8|19355.4|19314.3|19312.9|351
1730893800000|2024-11-06 11:50:00|19314.3|19312.9|19305.3|19303.9|19328.3|19326.9|19298.3|19296.9|409
1730894100000|2024-11-06 11:55:00|19304.3|19302.9|19311.8|19310.4|19319.8|19318.4|19291.8|19290.4|438
1730894400000|2024-11-06 12:00:00|19311.3|19309.9|19325.8|19324.4|19326.8|19325.4|19294.3|19292.9|315
1730894700000|2024-11-06 12:05:00|19326.3|19324.9|19345.8|19344.4|19347.8|19346.4|19324.3|19322.9|336
1730895000000|2024-11-06 12:10:00|19345.3|19343.9|19335.3|19333.9|19351.8|19350.4|19318.8|19317.4|206
1730895300000|2024-11-06 12:15:00|19334.8|19333.4|19324.3|19322.9|19343.3|19341.9|19322.3|19320.9|169
1730895600000|2024-11-06 12:20:00|19324.8|19323.4|19323.8|19322.4|19335.3|19333.9|19321.3|19319.9|187
1730895900000|2024-11-06 12:25:00|19324.3|19322.9|19333.8|19332.4|19348.8|19347.4|19323.8|19322.4|169
1730896200000|2024-11-06 12:30:00|19334.3|19332.9|19351.8|19350.4|19352.8|19351.4|19325.3|19323.9|181
1730896500000|2024-11-06 12:35:00|19352.3|19350.9|19358.8|19357.4|19361.8|19360.4|19343.3|19341.9|197
1730896800000|2024-11-06 12:40:00|19358.3|19356.9|19366.8|19365.4|19371.3|19369.9|19355.3|19353.9|188
1730897100000|2024-11-06 12:45:00|19367.3|19365.9|19371.8|19370.4|19388.8|19387.4|19364.3|19362.9|249
1730897400000|2024-11-06 12:50:00|19372.3|19370.9|19380.8|19379.4|19381.3|19379.9|19358.3|19356.9|224
1730897700000|2024-11-06 12:55:00|19381.3|19379.9|19379.3|19377.9|19393.3|19391.9|19377.8|19376.4|245
1730898000000|2024-11-06 13:00:00|19379.8|19378.4|19359.3|19357.9|19389.3|19387.9|19357.8|19356.4|180
1730898300000|2024-11-06 13:05:00|19358.8|19357.4|19358.3|19356.9|19368.3|19366.9|19352.3|19350.9|127
1730898600000|2024-11-06 13:10:00|19358.8|19357.4|19338.8|19337.4|19360.8|19359.4|19334.8|19333.4|233
1730898900000|2024-11-06 13:15:00|19339.8|19338.4|19323.8|19322.4|19346.8|19345.4|19315.8|19314.4|263
1730899200000|2024-11-06 13:20:00|19323.3|19321.9|19324.8|19323.4|19341.8|19340.4|19322.8|19321.4|166
1730899500000|2024-11-06 13:25:00|19324.3|19322.9|19297.8|19296.4|19324.8|19323.4|19297.3|19295.9|188
1730899800000|2024-11-06 13:30:00|19298.8|19297.4|19264.2|19262.8|19298.8|19297.4|19255.7|19254.3|517
1730900100000|2024-11-06 13:35:00|19264.7|19263.3|19253.2|19251.8|19266.2|19264.8|19239.7|19238.3|324
1730900400000|2024-11-06 13:40:00|19252.7|19251.3|19233.2|19231.8|19261.7|19260.3|19228.7|19227.3|261
1730900700000|2024-11-06 13:45:00|19233.7|19232.3|19198.2|19196.8|19233.7|19232.3|19198.2|19196.8|372
1730901000000|2024-11-06 13:50:00|19198.7|19197.3|19201.7|19200.3|19211.7|19210.3|19193.2|19191.8|349
1730901300000|2024-11-06 13:55:00|19201.2|19199.8|19224.7|19223.3|19231.2|19229.8|19190.2|19188.8|604
1730901600000|2024-11-06 14:00:00|19224.2|19222.8|19164.7|19163.3|19224.7|19223.3|19164.7|19163.3|424
1730901900000|2024-11-06 14:05:00|19163.2|19161.8|19159.2|19157.8|19173.2|19171.8|19151.7|19150.3|651
1730902200000|2024-11-06 14:10:00|19158.7|19157.3|19158.2|19156.8|19164.7|19163.3|19137.2|19135.8|466
1730902500000|2024-11-06 14:15:00|19158.7|19157.3|19184.7|19183.3|19201.7|19200.3|19153.2|19151.8|585
1730902800000|2024-11-06 14:20:00|19184.2|19182.8|19150.2|19148.8|19191.7|19190.3|19150.2|19148.8|395
1730903100000|2024-11-06 14:25:00|19149.7|19148.3|19137.2|19135.8|19169.2|19167.8|19123.7|19122.3|520
1730903400000|2024-11-06 14:30:00|19141.7|19140.3|19125.2|19123.8|19142.2|19140.8|19109.7|19108.3|996
1730903700000|2024-11-06 14:35:00|19125.7|19124.3|19149.2|19147.8|19165.7|19164.3|19119.7|19118.3|696
1730904000000|2024-11-06 14:40:00|19149.7|19148.3|19129.2|19127.8|19170.7|19169.3|19129.2|19127.8|678
1730904300000|2024-11-06 14:45:00|19128.7|19127.3|19059.7|19058.3|19136.7|19135.3|19056.7|19055.3|1085
1730904600000|2024-11-06 14:50:00|19059.2|19057.8|19037.2|19035.8|19063.7|19062.3|19036.7|19035.3|806
1730904900000|2024-11-06 14:55:00|19038.2|19036.8|19052.1|19050.7|19064.1|19062.7|19010.1|19008.7|1322
1730905200000|2024-11-06 15:00:00|19053.6|19052.2|19055.1|19053.7|19069.1|19067.7|19026.1|19024.7|792
1730905500000|2024-11-06 15:05:00|19054.1|19052.7|19025.1|19023.7|19054.6|19053.2|19019.6|19018.2|435
1730905800000|2024-11-06 15:10:00|19025.3|19023.9|19039.3|19037.9|19059.3|19057.9|19024.3|19022.9|659
1730906100000|2024-11-06 15:15:00|19039.8|19038.4|19027.8|19026.4|19052.3|19050.9|19019.8|19018.4|607
1730906400000|2024-11-06 15:20:00|19028.3|19026.9|19047.3|19045.9|19061.8|19060.4|19026.3|19024.9|632
1730906700000|2024-11-06 15:25:00|19046.8|19045.4|19074.3|19072.9|19085.8|19084.4|19029.8|19028.4|933
1730907000000|2024-11-06 15:30:00|19073.8|19072.4|19061.3|19059.9|19078.8|19077.4|19050.3|19048.9|397
1730907300000|2024-11-06 15:35:00|19061.8|19060.4|19047.3|19045.9|19067.3|19065.9|19037.8|19036.4|313
1730907600000|2024-11-06 15:40:00|19048.8|19047.4|19047.3|19045.9|19063.8|19062.4|19041.3|19039.9|263
1730907900000|2024-11-06 15:45:00|19046.8|19045.4|19037.8|19036.4|19051.3|19049.9|19026.3|19024.9|351
1730908200000|2024-11-06 15:50:00|19038.3|19036.9|19028.3|19026.9|19038.3|19036.9|19015.3|19013.9|300
1730908500000|2024-11-06 15:55:00|19028.8|19027.4|19045.8|19044.4|19049.8|19048.4|19023.3|19021.9|230
1730908800000|2024-11-06 16:00:00|19046.8|19045.4|19018.3|19016.9|19046.8|19045.4|19005.8|19004.4|577
1730909100000|2024-11-06 16:05:00|19017.3|19015.9|19023.3|19021.9|19032.8|19031.4|19013.8|19012.4|426
1730909400000|2024-11-06 16:10:00|19023.8|19022.4|19059.3|19057.9|19059.3|19057.9|19021.8|19020.4|732
1730909700000|2024-11-06 16:15:00|19059.8|19058.4|19055.3|19053.9|19072.3|19070.9|19052.8|19051.4|440
1730910000000|2024-11-06 16:20:00|19055.8|19054.4|19044.3|19042.9|19057.8|19056.4|19038.8|19037.4|515
1730910300000|2024-11-06 16:25:00|19044.8|19043.4|19040.3|19038.9|19050.3|19048.9|19035.8|19034.4|783
1730910600000|2024-11-06 16:30:00|19041|19038.2|19040|19037.2|19049|19046.2|19023|19020.2|868
1730910900000|2024-11-06 16:35:00|19041|19038.2|19040.5|19037.7|19048|19045.2|19027|19024.2|498
1730911200000|2024-11-06 16:40:00|19039.5|19036.7|19035|19032.2|19042|19039.2|19029.5|19026.7|233
1730911500000|2024-11-06 16:45:00|19034.5|19031.7|19021.5|19018.7|19037.5|19034.7|19020.5|19017.7|114
1730911800000|2024-11-06 16:50:00|19022|19019.2|19015.5|19012.7|19026|19023.2|19011|19008.2|209
1730912100000|2024-11-06 16:55:00|19017|19014.2|19022|19019.2|19023|19020.2|19013|19010.2|140
1730912400000|2024-11-06 17:00:00|19021.5|19018.7|19020|19017.2|19022|19019.2|19008|19005.2|120
1730912700000|2024-11-06 17:05:00|19020.5|19017.7|19022|19019.2|19035|19032.2|19017.5|19014.7|377
1730913000000|2024-11-06 17:10:00|19021.5|19018.7|19039.5|19036.7|19040.5|19037.7|19018|19015.2|274
1730913300000|2024-11-06 17:15:00|19040|19037.2|19014|19011.2|19040|19037.2|19010|19007.2|170
1730913600000|2024-11-06 17:20:00|19014.5|19011.7|19021.5|19018.7|19024|19021.2|19006|19003.2|152
1730913900000|2024-11-06 17:25:00|19021|19018.2|19026|19023.2|19029.5|19026.7|19017.5|19014.7|126
1730914200000|2024-11-06 17:30:00|19025.5|19022.7|19030|19027.2|19033|19030.2|19021.5|19018.7|123
1730914500000|2024-11-06 17:35:00|19029.5|19026.7|19027|19024.2|19036|19033.2|19025|19022.2|102
1730914800000|2024-11-06 17:40:00|19027.5|19024.7|19036|19033.2|19037|19034.2|19027|19024.2|78
1730915100000|2024-11-06 17:45:00|19036.5|19033.7|19058|19055.2|19058|19055.2|19036|19033.2|146
1730915400000|2024-11-06 17:50:00|19058.5|19055.7|19052|19049.2|19058.5|19055.7|19041|19038.2|93
1730915700000|2024-11-06 17:55:00|19051.5|19048.7|19055|19052.2|19059|19056.2|19049|19046.2|65
1730916000000|2024-11-06 18:00:00|19054.5|19051.7|19058.5|19055.7|19066|19063.2|19047|19044.2|247
1730916300000|2024-11-06 18:05:00|19059|19056.2|19061|19058.2|19061|19058.2|19053.5|19050.7|62
1730916600000|2024-11-06 18:10:00|19060.5|19057.7|19073|19070.2|19074|19071.2|19058.5|19055.7|112
1730916900000|2024-11-06 18:15:00|19073.5|19070.7|19087|19084.2|19089|19086.2|19072|19069.2|104
1730917200000|2024-11-06 18:20:00|19087.5|19084.7|19088|19085.2|19092.5|19089.7|19083.5|19080.7|101
1730917500000|2024-11-06 18:25:00|19087.5|19084.7|19085.5|19082.7|19091|19088.2|19080|19077.2|73
1730917800000|2024-11-06 18:30:00|19086|19083.2|19088.5|19085.7|19093|19090.2|19085|19082.2|87
1730918100000|2024-11-06 18:35:00|19087.5|19084.7|19084|19081.2|19090.5|19087.7|19082|19079.2|47
1730918400000|2024-11-06 18:40:00|19084.5|19081.7|19088|19085.2|19095|19092.2|19082|19079.2|69
1730918700000|2024-11-06 18:45:00|19088.5|19085.7|19097.5|19094.7|19098|19095.2|19086.5|19083.7|101
1730919000000|2024-11-06 18:50:00|19097|19094.2|19097|19094.2|19098.5|19095.7|19095|19092.2|42
1730919300000|2024-11-06 18:55:00|19096.5|19093.7|19088|19085.2|19098|19095.2|19084|19081.2|49
1730919600000|2024-11-06 19:00:00|19088.5|19085.7|19087|19084.2|19094.5|19091.7|19085|19082.2|83
1730919900000|2024-11-06 19:05:00|19087.5|19084.7|19083.5|19080.7|19089|19086.2|19075|19072.2|54
1730920200000|2024-11-06 19:10:00|19083|19080.2|19084|19081.2|19091.5|19088.7|19079.5|19076.7|94
1730920500000|2024-11-06 19:15:00|19083.5|19080.7|19075|19072.2|19084|19081.2|19070|19067.2|95
1730920800000|2024-11-06 19:20:00|19074.5|19071.7|19074|19071.2|19079|19076.2|19071.5|19068.7|76
1730921100000|2024-11-06 19:25:00|19074.5|19071.7|19067.5|19064.7|19078|19075.2|19067|19064.2|71
1730921400000|2024-11-06 19:30:00|19068|19065.2|19079|19076.2|19081|19078.2|19066.5|19063.7|74
1730921700000|2024-11-06 19:35:00|19079.5|19076.7|19087|19084.2|19089|19086.2|19076.5|19073.7|83
1730922000000|2024-11-06 19:40:00|19087.5|19084.7|19084|19081.2|19089|19086.2|19079|19076.2|122
1730922300000|2024-11-06 19:45:00|19084.5|19081.7|19085|19082.2|19094.5|19091.7|19084|19081.2|89
1730922600000|2024-11-06 19:50:00|19084.5|19081.7|19074|19071.2|19085|19082.2|19070.5|19067.7|96
1730922900000|2024-11-06 19:55:00|19073.5|19070.7|19074|19071.2|19078.5|19075.7|19071|19068.2|72
1730923200000|2024-11-06 20:00:00|19076|19073.2|19080.5|19077.7|19087|19084.2|19075|19072.2|109
1730923500000|2024-11-06 20:05:00|19080|19077.2|19078.5|19075.7|19086.5|19083.7|19076|19073.2|67
1730923800000|2024-11-06 20:10:00|19078|19075.2|19092|19089.2|19093|19090.2|19078|19075.2|49
1730924100000|2024-11-06 20:15:00|19091.5|19088.7|19093|19090.2|19096|19093.2|19088.5|19085.7|75
1730924400000|2024-11-06 20:20:00|19093.5|19090.7|19095|19092.2|19097|19094.2|19091|19088.2|61
1730924700000|2024-11-06 20:25:00|19097|19094.2|19127|19124.2|19127.5|19124.7|19097|19094.2|353
1730925000000|2024-11-06 20:30:00|19127.5|19124.7|19120|19117.2|19132|19129.2|19113|19110.2|252
1730925300000|2024-11-06 20:35:00|19121|19118.2|19111.5|19108.7|19122.5|19119.7|19111|19108.2|102
1730925600000|2024-11-06 20:40:00|19112|19109.2|19121|19118.2|19127.5|19124.7|19111.5|19108.7|148
1730925900000|2024-11-06 20:45:00|19120.5|19117.7|19105|19102.2|19123|19120.2|19102|19099.2|419
1730926200000|2024-11-06 20:50:00|19105.5|19102.7|19094|19091.2|19107.5|19104.7|19085|19082.2|200
1730926500000|2024-11-06 20:55:00|19094.5|19091.7|19104|19101.2|19108.5|19105.7|19093|19090.2|180
1730926800000|2024-11-06 21:00:00|19108|19101|19115.5|19108.5|19123.2|19116.2|19106.2|19099.2|36
1730927100000|2024-11-06 21:05:00|19115.6|19108.6|19113.6|19106.6|19117.5|19110.5|19112.7|19105.7|0
1730927400000|2024-11-06 21:10:00|19113.7|19106.7|19110.3|19103.3|19115.1|19108.1|19110.1|19103.1|0
1730927700000|2024-11-06 21:15:00|19110.5|19103.5|19115.3|19108.3|19115.4|19108.4|19107.2|19100.2|0
1730928000000|2024-11-06 21:20:00|19115.4|19108.4|19116.7|19109.7|19119.5|19112.5|19112.9|19105.9|0
1730928300000|2024-11-06 21:25:00|19115.9|19108.9|19119|19112|19119.5|19112.5|19112.9|19105.9|0
1730928600000|2024-11-06 21:30:00|19119.2|19112.2|19117.1|19110.1|19119.2|19112.2|19116.1|19109.1|0
1730928900000|2024-11-06 21:35:00|19117|19110|19117.1|19110.1|19118|19111|19114.6|19107.6|0
1730929200000|2024-11-06 21:40:00|19117|19110|19118.9|19111.9|19121.7|19114.7|19115.9|19108.9|0
1730929500000|2024-11-06 21:45:00|19118.8|19111.8|19127.4|19120.4|19127.8|19120.8|19118.5|19111.5|0
1730929800000|2024-11-06 21:50:00|19127.3|19120.3|19130.3|19123.3|19134.3|19127.3|19126.9|19119.9|0
1730930100000|2024-11-06 21:55:00|19130.2|19123.2|19136.9|19129.9|19137.8|19130.8|19130.1|19123.1|0
1730930400000|2024-11-06 22:00:00|19143.5|19136.5|19142.9|19135.9|19144.3|19137.3|19141.7|19134.7|0
1730930700000|2024-11-06 22:05:00|19142.4|19135.4|19144.7|19137.7|19144.7|19137.7|19141.3|19134.3|0
1730931000000|2024-11-06 22:10:00|19143.6|19136.6|19145.8|19138.8|19145.8|19138.8|19143.6|19136.6|0
1730931300000|2024-11-06 22:15:00|19144.4|19137.4|19141.3|19134.3|19144.8|19137.8|19140.3|19133.3|0
1730931600000|2024-11-06 22:20:00|19141.2|19134.2|19137|19130|19142.1|19135.1|19136.8|19129.8|0
1730931900000|2024-11-06 22:25:00|19137.1|19130.1|19137.7|19130.7|19138.1|19131.1|19137.1|19130.1|0
1730932200000|2024-11-06 22:30:00|19137.6|19130.6|19136.1|19129.1|19137.6|19130.6|19135.9|19128.9|0
1730932500000|2024-11-06 22:35:00|19136|19129|19132|19125|19136|19129|19132|19125|0
1730932800000|2024-11-06 22:40:00|19131.1|19124.1|19129.6|19122.6|19131.5|19124.5|19127|19120|0
1730933100000|2024-11-06 22:45:00|19129.5|19122.5|19130.6|19123.6|19131|19124|19129.5|19122.5|0
1730933400000|2024-11-06 22:50:00|19130.5|19123.5|19133.8|19126.8|19134|19127|19130.5|19123.5|0
1730933700000|2024-11-06 22:55:00|19134|19127|19134.7|19127.7|19135.9|19128.9|19133.7|19126.7|0
1730934000000|2024-11-06 23:00:00|19134.8|19127.8|19129.2|19122.2|19135.6|19128.6|19125.7|19118.7|0
1730934300000|2024-11-06 23:05:00|19128.8|19121.8|19127.6|19120.6|19131.3|19124.3|19124|19117|0
1730934600000|2024-11-06 23:10:00|19128.4|19121.4|19129.2|19122.2|19130|19123|19128|19121|0
1730934900000|2024-11-06 23:15:00|19128.4|19121.4|19121.3|19114.3|19129.6|19122.6|19119|19112|0
1730935200000|2024-11-06 23:20:00|19120.5|19113.5|19120.7|19113.7|19123.9|19116.9|19118.9|19111.9|0
1730935500000|2024-11-06 23:25:00|19121.1|19114.1|19125.6|19118.6|19126.4|19119.4|19119.1|19112.1|0
1730935800000|2024-11-06 23:30:00|19125.2|19118.2|19121.5|19114.5|19125.6|19118.6|19119.4|19112.4|0
1730936100000|2024-11-06 23:35:00|19121.9|19114.9|19121.4|19114.4|19122.3|19115.3|19119|19112|0
1730936400000|2024-11-06 23:40:00|19120.6|19113.6|19114.8|19107.8|19122.2|19115.2|19110.7|19103.7|0
1730936700000|2024-11-06 23:45:00|19115.6|19108.6|19115.6|19108.6|19118.8|19111.8|19114.8|19107.8|0
1730937000000|2024-11-06 23:50:00|19114.8|19107.8|19113.4|19106.4|19115.6|19108.6|19111|19104|0
1730937300000|2024-11-06 23:55:00|19113.3|19106.3|19111.7|19104.7|19114.9|19107.9|19110.5|19103.5|0
1730937600000|2024-11-07 00:00:00|19111.3|19104.3|19120.8|19113.8|19123.4|19116.4|19111.3|19104.3|0
1730937900000|2024-11-07 00:05:00|19121.2|19114.2|19118.8|19111.8|19126.8|19119.8|19118|19111|0
1730938200000|2024-11-07 00:10:00|19119.2|19112.2|19121.2|19114.2|19125.3|19118.3|19119.2|19112.2|0
1730938500000|2024-11-07 00:15:00|19121.6|19114.6|19103.9|19098.9|19123|19117.9|19094.9|19089.9|59
1730938800000|2024-11-07 00:20:00|19104.4|19099.4|19079.4|19074.4|19106.4|19101.4|19079.4|19074.4|30
1730939100000|2024-11-07 00:25:00|19078.9|19073.9|19065.9|19060.9|19078.9|19073.9|19062.4|19057.4|18
1730939400000|2024-11-07 00:30:00|19065.4|19060.4|19064.9|19059.9|19065.4|19060.4|19056.4|19051.4|17
1730939700000|2024-11-07 00:35:00|19065.4|19060.4|19076.4|19071.4|19076.4|19071.4|19065.4|19060.4|14
1730940000000|2024-11-07 00:40:00|19076.9|19071.9|19077.4|19072.4|19081.4|19076.4|19075.4|19070.4|21
1730940300000|2024-11-07 00:45:00|19077.9|19072.9|19066.9|19061.9|19079.4|19074.4|19066.9|19061.9|16
1730940600000|2024-11-07 00:50:00|19066.4|19061.4|19066.9|19061.9|19071.4|19066.4|19064.4|19059.4|11
1730940900000|2024-11-07 00:55:00|19067.4|19062.4|19072.4|19067.4|19077.4|19072.4|19066.9|19061.9|20
1730941200000|2024-11-07 01:00:00|19070.4|19065.4|19065.9|19060.9|19072.4|19067.4|19059.4|19054.4|15
1730941500000|2024-11-07 01:05:00|19066.4|19061.4|19041.9|19036.9|19068.9|19063.9|19033.9|19028.9|75
1730941800000|2024-11-07 01:10:00|19042.4|19037.4|19052.4|19047.4|19054.9|19049.9|19040.4|19035.4|13
1730942100000|2024-11-07 01:15:00|19051.9|19046.9|19041.4|19036.4|19052.9|19047.9|19040.9|19035.9|16
1730942400000|2024-11-07 01:20:00|19040.9|19035.9|19043.4|19038.4|19045.9|19040.9|19031.9|19026.9|23
1730942700000|2024-11-07 01:25:00|19042.9|19037.9|19040.9|19035.9|19042.9|19037.9|19030.4|19025.4|27
1730943000000|2024-11-07 01:30:00|19040.4|19035.4|19056.4|19051.4|19057.4|19052.4|19037.4|19032.4|26
1730943300000|2024-11-07 01:35:00|19055.9|19050.9|19066.4|19061.4|19076.4|19071.4|19055.4|19050.4|20
1730943600000|2024-11-07 01:40:00|19065.4|19060.4|19053.9|19048.9|19065.9|19060.9|19052.9|19047.9|16
1730943900000|2024-11-07 01:45:00|19054.4|19049.4|19058.4|19053.4|19063.9|19058.9|19054.4|19049.4|20
1730944200000|2024-11-07 01:50:00|19058.9|19053.9|19054.9|19049.9|19060.4|19055.4|19051.9|19046.9|5
1730944500000|2024-11-07 01:55:00|19055.4|19050.4|19065.9|19060.9|19065.9|19060.9|19055.4|19050.4|1
1730944800000|2024-11-07 02:00:00|19064.9|19059.9|19067.9|19062.9|19068.9|19063.9|19061.4|19056.4|15
1730945100000|2024-11-07 02:05:00|19068.4|19063.4|19066.4|19061.4|19076.4|19071.4|19065.9|19060.9|14
1730945400000|2024-11-07 02:10:00|19066.9|19061.9|19059.9|19054.9|19068.9|19063.9|19056.4|19051.4|8
1730945700000|2024-11-07 02:15:00|19060.4|19055.4|19066.4|19061.4|19066.9|19061.9|19058.9|19053.9|7
1730946000000|2024-11-07 02:20:00|19065.9|19060.9|19062.4|19057.4|19067.9|19062.9|19061.9|19056.9|10
1730946300000|2024-11-07 02:25:00|19062.9|19057.9|19054.9|19049.9|19065.4|19060.4|19054.9|19049.9|31
1730946600000|2024-11-07 02:30:00|19055.4|19050.4|19050.4|19045.4|19060.4|19055.4|19043.4|19038.4|14
1730946900000|2024-11-07 02:35:00|19049.9|19044.9|19042.9|19037.9|19049.9|19044.9|19039.4|19034.4|15
1730947200000|2024-11-07 02:40:00|19043.4|19038.4|19037.4|19032.4|19046.9|19041.9|19033.4|19028.4|13
1730947500000|2024-11-07 02:45:00|19037.9|19032.9|19046.4|19041.4|19046.4|19041.4|19035.4|19030.4|4
1730947800000|2024-11-07 02:50:00|19046.9|19041.9|19047.4|19042.4|19050.9|19045.9|19041.9|19036.9|11
1730948100000|2024-11-07 02:55:00|19047.9|19042.9|19045.4|19040.4|19050.9|19045.9|19042.9|19037.9|6
1730948400000|2024-11-07 03:00:00|19045.9|19040.9|19054.9|19049.9|19060.9|19055.9|19045.9|19040.9|12
1730948700000|2024-11-07 03:05:00|19054.4|19049.4|19053.9|19048.9|19054.4|19049.4|19046.4|19041.4|15
1730949000000|2024-11-07 03:10:00|19054.4|19049.4|19054.9|19049.9|19066.4|19061.4|19054.4|19049.4|14
1730949300000|2024-11-07 03:15:00|19055.4|19050.4|19062.9|19057.9|19063.4|19058.4|19054.9|19049.9|2
1730949600000|2024-11-07 03:20:00|19063.4|19058.4|19069.4|19064.4|19075.9|19070.9|19063.4|19058.4|29
1730949900000|2024-11-07 03:25:00|19069.9|19064.9|19068.4|19063.4|19070.4|19065.4|19065.9|19060.9|2
1730950200000|2024-11-07 03:30:00|19067.9|19062.9|19064.4|19059.4|19069.9|19064.9|19064.4|19059.4|7
1730950500000|2024-11-07 03:35:00|19063.9|19058.9|19065.4|19060.4|19065.4|19060.4|19060.4|19055.4|4
1730950800000|2024-11-07 03:40:00|19065.9|19060.9|19076.4|19071.4|19077.4|19072.4|19065.9|19060.9|5
1730951100000|2024-11-07 03:45:00|19078.9|19073.9|19077.9|19072.9|19079.9|19074.9|19076.4|19071.4|6
1730951400000|2024-11-07 03:50:00|19077.4|19072.4|19078.4|19073.4|19078.9|19073.9|19073.4|19068.4|2
1730951700000|2024-11-07 03:55:00|19075.9|19070.9|19073.9|19068.9|19076.4|19071.4|19071.4|19066.4|5
1730952000000|2024-11-07 04:00:00|19073.4|19068.4|19068.9|19063.9|19074.9|19069.9|19068.4|19063.4|1
1730952300000|2024-11-07 04:05:00|19068.4|19063.4|19064.4|19059.4|19069.9|19064.9|19062.9|19057.9|9
1730952600000|2024-11-07 04:10:00|19063.9|19058.9|19055.9|19050.9|19063.9|19058.9|19055.4|19050.4|2
1730952900000|2024-11-07 04:15:00|19056.4|19051.4|19055.9|19050.9|19059.4|19054.4|19054.9|19049.9|2
1730953200000|2024-11-07 04:20:00|19056.4|19051.4|19051.4|19046.4|19056.4|19051.4|19051.4|19046.4|7
1730953500000|2024-11-07 04:25:00|19050.4|19045.4|19052.9|19047.9|19056.9|19051.9|19048.4|19043.4|3
1730953800000|2024-11-07 04:30:00|19052.4|19047.4|19049.9|19044.9|19055.4|19050.4|19049.9|19044.9|3
1730954100000|2024-11-07 04:35:00|19050.4|19045.4|19053.5|19048.5|19057.4|19052.4|19049.9|19044.9|8
1730954400000|2024-11-07 04:40:00|19053|19048|19053.5|19048.5|19056|19051|19051|19046|12
1730954700000|2024-11-07 04:45:00|19054|19049|19054.5|19049.5|19056.5|19051.5|19052|19047|15
1730955000000|2024-11-07 04:50:00|19054|19049|19059|19054|19064|19059|19054|19049|16
1730955300000|2024-11-07 04:55:00|19057|19052|19056|19051|19059|19054|19051.5|19046.5|15
1730955600000|2024-11-07 05:00:00|19056.5|19051.5|19056|19051|19062.5|19057.5|19054|19049|13
1730955900000|2024-11-07 05:05:00|19056.5|19051.5|19066.5|19061.5|19067|19062|19056.5|19051.5|2
1730956200000|2024-11-07 05:10:00|19066|19061|19073|19068|19076.5|19071.5|19065.5|19060.5|6
1730956500000|2024-11-07 05:15:00|19072.5|19067.5|19068|19063|19076.5|19071.5|19068|19063|4
1730956800000|2024-11-07 05:20:00|19069|19064|19079.5|19074.5|19079.5|19074.5|19068.5|19063.5|2
1730957100000|2024-11-07 05:25:00|19079|19074|19073.3|19068.3|19079|19074|19070.9|19065.9|1
1730957400000|2024-11-07 05:30:00|19072.8|19067.8|19081.3|19076.3|19086.3|19081.3|19070.8|19065.8|12
1730957700000|2024-11-07 05:35:00|19082.8|19077.8|19071.3|19066.3|19083.3|19078.3|19071.3|19066.3|9
1730958000000|2024-11-07 05:40:00|19071.8|19066.8|19075.3|19070.3|19078.8|19073.8|19068.3|19063.3|2
1730958300000|2024-11-07 05:45:00|19077.8|19072.8|19087.8|19082.8|19089.3|19084.3|19077.8|19072.8|23
1730958600000|2024-11-07 05:50:00|19088.3|19083.3|19100.8|19095.8|19103.3|19098.3|19086.3|19081.3|34
1730958900000|2024-11-07 05:55:00|19101.3|19096.3|19109.3|19104.3|19109.8|19104.8|19101.3|19096.3|19
1730959200000|2024-11-07 06:00:00|19108.8|19103.8|19100.8|19095.8|19113.3|19108.3|19098.8|19093.8|47
1730959500000|2024-11-07 06:05:00|19101.3|19096.3|19091.8|19086.8|19102.8|19097.8|19091.8|19086.8|11
1730959800000|2024-11-07 06:10:00|19092.3|19087.3|19104.3|19099.3|19111.3|19106.3|19092.3|19087.3|29
1730960100000|2024-11-07 06:15:00|19103.8|19098.8|19107.8|19102.8|19110.8|19105.8|19101.8|19096.8|25
1730960400000|2024-11-07 06:20:00|19107.3|19102.3|19112.8|19107.8|19114.3|19109.3|19102.8|19097.8|16
1730960700000|2024-11-07 06:25:00|19113.3|19108.3|19107.3|19102.3|19116.8|19111.8|19107.3|19102.3|16
1730961000000|2024-11-07 06:30:00|19106.8|19101.8|19093.8|19088.8|19110.3|19105.3|19092.8|19087.8|25
1730961300000|2024-11-07 06:35:00|19092.8|19087.8|19098.8|19093.8|19101.8|19096.8|19092.3|19087.3|25
1730961600000|2024-11-07 06:40:00|19098.3|19093.3|19115.3|19110.3|19115.3|19110.3|19097.8|19092.8|68
1730961900000|2024-11-07 06:45:00|19115.8|19110.8|19100.8|19095.8|19119.3|19114.3|19100.8|19095.8|47
1730962200000|2024-11-07 06:50:00|19101.3|19096.3|19117.3|19112.3|19122.3|19117.3|19101.3|19096.3|111
1730962500000|2024-11-07 06:55:00|19117.8|19112.8|19119.3|19114.3|19131.8|19126.8|19117.8|19112.8|100
1730962800000|2024-11-07 07:00:00|19118.2|19115.4|19094.2|19091.4|19125.7|19122.9|19083.2|19080.4|236
1730963100000|2024-11-07 07:05:00|19094.7|19091.9|19111.2|19108.4|19113.2|19110.4|19088.7|19085.9|119
1730963400000|2024-11-07 07:10:00|19111.7|19108.9|19118.7|19115.9|19119.2|19116.4|19111.2|19108.4|139
1730963700000|2024-11-07 07:15:00|19119.2|19116.4|19138.7|19135.9|19138.7|19135.9|19117.7|19114.9|180
1730964000000|2024-11-07 07:20:00|19137.2|19134.4|19147.7|19144.9|19149.2|19146.4|19136.7|19133.9|269
1730964300000|2024-11-07 07:25:00|19146.7|19143.9|19130.2|19127.4|19147.7|19144.9|19126.7|19123.9|140
1730964600000|2024-11-07 07:30:00|19129.7|19126.9|19119.7|19116.9|19131.7|19128.9|19118.7|19115.9|149
1730964900000|2024-11-07 07:35:00|19120.2|19117.4|19127.2|19124.4|19130.7|19127.9|19116.2|19113.4|119
1730965200000|2024-11-07 07:40:00|19126.7|19123.9|19119.7|19116.9|19128.2|19125.4|19116.2|19113.4|150
1730965500000|2024-11-07 07:45:00|19119.2|19116.4|19111.7|19108.9|19124.7|19121.9|19106.7|19103.9|182
1730965800000|2024-11-07 07:50:00|19111.2|19108.4|19109.7|19106.9|19111.7|19108.9|19093.2|19090.4|186
1730966100000|2024-11-07 07:55:00|19108.7|19105.9|19101.7|19098.9|19125.2|19122.4|19101.2|19098.4|376
1730966400000|2024-11-07 08:00:00|19101|19099.6|19150|19148.6|19163|19161.6|19101|19099.6|1434
1730966700000|2024-11-07 08:05:00|19149.5|19148.1|19195|19193.6|19195|19193.6|19146|19144.6|686
1730967000000|2024-11-07 08:10:00|19196|19194.6|19196|19194.6|19199|19197.6|19172|19170.6|682
1730967300000|2024-11-07 08:15:00|19197.5|19196.1|19233|19231.6|19236|19234.6|19185|19183.6|747
1730967600000|2024-11-07 08:20:00|19233.5|19232.1|19250|19248.6|19251|19249.6|19231|19229.6|728
1730967900000|2024-11-07 08:25:00|19251.5|19250.1|19257|19255.6|19275|19273.6|19247.5|19246.1|810
1730968200000|2024-11-07 08:30:00|19255|19253.6|19254|19252.6|19257.5|19256.1|19238.5|19237.1|840
1730968500000|2024-11-07 08:35:00|19253.5|19252.1|19241.5|19240.1|19255.5|19254.1|19225.5|19224.1|766
1730968800000|2024-11-07 08:40:00|19241.1|19239.7|19243.6|19242.2|19245.6|19244.2|19220.1|19218.7|447
1730969100000|2024-11-07 08:45:00|19243.1|19241.7|19248.6|19247.2|19261.1|19259.7|19240.1|19238.7|491
1730969400000|2024-11-07 08:50:00|19249.6|19248.2|19264.6|19263.2|19265.6|19264.2|19245.1|19243.7|375
1730969700000|2024-11-07 08:55:00|19264.1|19262.7|19285.6|19284.2|19286.6|19285.2|19253.6|19252.2|528
1730970000000|2024-11-07 09:00:00|19284.6|19283.2|19282.6|19281.2|19293.6|19292.2|19275.6|19274.2|641
1730970300000|2024-11-07 09:05:00|19282.1|19280.7|19286.6|19285.2|19291.6|19290.2|19282.1|19280.7|285
1730970600000|2024-11-07 09:10:00|19287.1|19285.7|19289.6|19288.2|19296.1|19294.7|19279.1|19277.7|395
1730970900000|2024-11-07 09:15:00|19290.1|19288.7|19292.6|19291.2|19297.6|19296.2|19281.6|19280.2|336
1730971200000|2024-11-07 09:20:00|19293.1|19291.7|19280.6|19279.2|19297.1|19295.7|19277.1|19275.7|372
1730971500000|2024-11-07 09:25:00|19281.1|19279.7|19274.6|19273.2|19282.1|19280.7|19265.6|19264.2|570
1730971800000|2024-11-07 09:30:00|19275.6|19274.2|19285.6|19284.2|19289.6|19288.2|19273.6|19272.2|406
1730972100000|2024-11-07 09:35:00|19286.6|19285.2|19267.6|19266.2|19292.6|19291.2|19261.6|19260.2|461
1730972400000|2024-11-07 09:40:00|19268.1|19266.7|19263.6|19262.2|19274.6|19273.2|19254.6|19253.2|442
1730972700000|2024-11-07 09:45:00|19262.6|19261.2|19260.6|19259.2|19265.1|19263.7|19253.6|19252.2|289
1730973000000|2024-11-07 09:50:00|19261.1|19259.7|19256.6|19255.2|19266.6|19265.2|19249.6|19248.2|224
1730973300000|2024-11-07 09:55:00|19255.6|19254.2|19262.6|19261.2|19268.6|19267.2|19248.6|19247.2|165
1730973600000|2024-11-07 10:00:00|19263.1|19261.7|19264.6|19263.2|19273.6|19272.2|19257.6|19256.2|146
1730973900000|2024-11-07 10:05:00|19264.1|19262.7|19268.6|19267.2|19281.6|19280.2|19260.6|19259.2|220
1730974200000|2024-11-07 10:10:00|19269.6|19268.2|19287.6|19286.2|19288.6|19287.2|19267.6|19266.2|238
1730974500000|2024-11-07 10:15:00|19287.1|19285.7|19271.6|19270.2|19289.6|19288.2|19270.6|19269.2|185
1730974800000|2024-11-07 10:20:00|19272.1|19270.7|19264.6|19263.2|19277.1|19275.7|19263.1|19261.7|228
1730975100000|2024-11-07 10:25:00|19265.1|19263.7|19242.6|19241.2|19265.1|19263.7|19240.6|19239.2|257
1730975400000|2024-11-07 10:30:00|19244.6|19243.2|19259.6|19258.2|19262.1|19260.7|19234.6|19233.2|311
1730975700000|2024-11-07 10:35:00|19260.1|19258.7|19255.6|19254.2|19260.6|19259.2|19239.6|19238.2|172
1730976000000|2024-11-07 10:40:00|19255.1|19253.7|19263.6|19262.2|19266.6|19265.2|19254.6|19253.2|146
1730976300000|2024-11-07 10:45:00|19263.1|19261.7|19260.1|19258.7|19263.6|19262.2|19253.1|19251.7|206
1730976600000|2024-11-07 10:50:00|19261.6|19260.2|19275.6|19274.2|19281.1|19279.7|19258.6|19257.2|433
1730976900000|2024-11-07 10:55:00|19276.1|19274.7|19279.6|19278.2|19289.1|19287.7|19274.6|19273.2|245
1730977200000|2024-11-07 11:00:00|19280.1|19278.7|19275.6|19274.2|19282.6|19281.2|19266.6|19265.2|164
1730977500000|2024-11-07 11:05:00|19276.1|19274.7|19267.6|19266.2|19278.1|19276.7|19264.1|19262.7|188
1730977800000|2024-11-07 11:10:00|19268.1|19266.7|19267.6|19266.2|19269.1|19267.7|19260.1|19258.7|178
1730978100000|2024-11-07 11:15:00|19267.1|19265.7|19279.6|19278.2|19279.6|19278.2|19259.6|19258.2|394
1730978400000|2024-11-07 11:20:00|19280.1|19278.7|19285.6|19284.2|19286.1|19284.7|19277.6|19276.2|213
1730978700000|2024-11-07 11:25:00|19285.1|19283.7|19289.6|19288.2|19295.6|19294.2|19283.6|19282.2|185
1730979000000|2024-11-07 11:30:00|19289.1|19287.7|19282.6|19281.2|19289.1|19287.7|19277.6|19276.2|207
1730979300000|2024-11-07 11:35:00|19283.1|19281.7|19285.6|19284.2|19285.6|19284.2|19272.6|19271.2|182
1730979600000|2024-11-07 11:40:00|19285.1|19283.7|19298.6|19297.2|19298.6|19297.2|19281.6|19280.2|141
1730979900000|2024-11-07 11:45:00|19299.1|19297.7|19289.1|19287.7|19305.6|19304.2|19288.6|19287.2|224
1730980200000|2024-11-07 11:50:00|19289.6|19288.2|19288.1|19286.7|19299.6|19298.2|19286.1|19284.7|140
1730980500000|2024-11-07 11:55:00|19287.6|19286.2|19287.6|19286.2|19289.6|19288.2|19284.6|19283.2|80
1730980800000|2024-11-07 12:00:00|19286.6|19285.2|19280.6|19279.2|19292.6|19291.2|19273.6|19272.2|160
1730981100000|2024-11-07 12:05:00|19280.1|19278.7|19273.1|19271.7|19284.1|19282.7|19269.1|19267.7|122
1730981400000|2024-11-07 12:10:00|19273.6|19272.2|19293.6|19292.2|19294.6|19293.2|19272.6|19271.2|123
1730981700000|2024-11-07 12:15:00|19293.1|19291.7|19291.6|19290.2|19298.6|19297.2|19287.6|19286.2|140
1730982000000|2024-11-07 12:20:00|19292.1|19290.7|19306.6|19305.2|19306.6|19305.2|19291.1|19289.7|122
1730982300000|2024-11-07 12:25:00|19307.1|19305.7|19322.6|19321.2|19325.6|19324.2|19306.1|19304.7|333
1730982600000|2024-11-07 12:30:00|19322.1|19320.7|19307.1|19305.7|19323.6|19322.2|19305.1|19303.7|245
1730982900000|2024-11-07 12:35:00|19307.6|19306.2|19302.6|19301.2|19313.6|19312.2|19300.1|19298.7|203
1730983200000|2024-11-07 12:40:00|19301.9|19300.5|19284.4|19283|19307.4|19306|19284.4|19283|152
1730983500000|2024-11-07 12:45:00|19283.9|19282.5|19293.9|19292.5|19296.9|19295.5|19276.4|19275|249
1730983800000|2024-11-07 12:50:00|19294.4|19293|19291.9|19290.5|19297.9|19296.5|19282.4|19281|148
1730984100000|2024-11-07 12:55:00|19291.4|19290|19283.9|19282.5|19297.9|19296.5|19282.9|19281.5|109
1730984400000|2024-11-07 13:00:00|19283.4|19282|19298.9|19297.5|19300.9|19299.5|19280.4|19279|133
1730984700000|2024-11-07 13:05:00|19299.4|19298|19311.9|19310.5|19313.9|19312.5|19291.9|19290.5|150
1730985000000|2024-11-07 13:10:00|19312.4|19311|19318.9|19317.5|19318.9|19317.5|19305.9|19304.5|209
1730985300000|2024-11-07 13:15:00|19319.4|19318|19326.9|19325.5|19330.9|19329.5|19318.4|19317|183
1730985600000|2024-11-07 13:20:00|19326.4|19325|19318.9|19317.5|19328.9|19327.5|19318.9|19317.5|157
1730985900000|2024-11-07 13:25:00|19319.4|19318|19320.4|19319|19333.9|19332.5|19316.9|19315.5|246
1730986200000|2024-11-07 13:30:00|19318.9|19317.5|19323.9|19322.5|19326.9|19325.5|19313.4|19312|206
1730986500000|2024-11-07 13:35:00|19324.4|19323|19311.9|19310.5|19336.4|19335|19303.4|19302|312
1730986800000|2024-11-07 13:40:00|19311.4|19310|19316.9|19315.5|19322.4|19321|19299.9|19298.5|255
1730987100000|2024-11-07 13:45:00|19317.4|19316|19310.9|19309.5|19319.4|19318|19302.4|19301|110
1730987400000|2024-11-07 13:50:00|19309.9|19308.5|19311.4|19310|19311.4|19310|19297.9|19296.5|128
1730987700000|2024-11-07 13:55:00|19310.9|19309.5|19317.9|19316.5|19318.4|19317|19306.4|19305|277
1730988000000|2024-11-07 14:00:00|19318.9|19317.5|19320.9|19319.5|19326.4|19325|19308.4|19307|177
1730988300000|2024-11-07 14:05:00|19320.4|19319|19337.9|19336.5|19340.4|19339|19313.9|19312.5|186
1730988600000|2024-11-07 14:10:00|19338.4|19337|19346.9|19345.5|19347.4|19346|19333.9|19332.5|466
1730988900000|2024-11-07 14:15:00|19347.4|19346|19354.4|19353|19358.4|19357|19344.4|19343|355
1730989200000|2024-11-07 14:20:00|19352.9|19351.5|19366.9|19365.5|19370.9|19369.5|19351.9|19350.5|314
1730989500000|2024-11-07 14:25:00|19365.9|19364.5|19376.9|19375.5|19376.9|19375.5|19356.4|19355|350
1730989800000|2024-11-07 14:30:00|19377.4|19376|19352.4|19351|19389.4|19388|19349.9|19348.5|701
1730990100000|2024-11-07 14:35:00|19352.9|19351.5|19386.9|19385.5|19387.9|19386.5|19349.9|19348.5|342
1730990400000|2024-11-07 14:40:00|19386.4|19385|19396.9|19395.5|19408.9|19407.5|19383.9|19382.5|669
1730990700000|2024-11-07 14:45:00|19397.9|19396.5|19389.9|19388.5|19407.4|19406|19389.9|19388.5|353
1730991000000|2024-11-07 14:50:00|19389.4|19388|19420.9|19419.5|19424.4|19423|19387.9|19386.5|564
1730991300000|2024-11-07 14:55:00|19421.4|19420|19414.9|19413.5|19428.4|19427|19412.9|19411.5|567
1730991600000|2024-11-07 15:00:00|19415.4|19414|19426.9|19425.5|19438.4|19437|19415.4|19414|457
1730991900000|2024-11-07 15:05:00|19426.4|19425|19418.9|19417.5|19436.4|19435|19414.4|19413|463
1730992200000|2024-11-07 15:10:00|19419.5|19418.1|19400.5|19399.1|19422.5|19421.1|19399.5|19398.1|480
1730992500000|2024-11-07 15:15:00|19400|19398.6|19390|19388.6|19405|19403.6|19381|19379.6|444
1730992800000|2024-11-07 15:20:00|19389.5|19388.1|19403.5|19402.1|19405.5|19404.1|19385.5|19384.1|242
1730993100000|2024-11-07 15:25:00|19404|19402.6|19401|19399.6|19409.5|19408.1|19397|19395.6|211
1730993400000|2024-11-07 15:30:00|19401.5|19400.1|19408.5|19407.1|19413.5|19412.1|19400.5|19399.1|344
1730993700000|2024-11-07 15:35:00|19409|19407.6|19415.5|19414.1|19423|19421.6|19409|19407.6|240
1730994000000|2024-11-07 15:40:00|19415|19413.6|19422.5|19421.1|19423|19421.6|19407.5|19406.1|259
1730994300000|2024-11-07 15:45:00|19422|19420.6|19436.5|19435.1|19438|19436.6|19419.5|19418.1|372
1730994600000|2024-11-07 15:50:00|19437|19435.6|19422|19420.6|19438|19436.6|19418.5|19417.1|496
1730994900000|2024-11-07 15:55:00|19422.5|19421.1|19413|19411.6|19425|19423.6|19412|19410.6|285
1730995200000|2024-11-07 16:00:00|19412.5|19411.1|19393|19391.6|19419.5|19418.1|19392|19390.6|361
1730995500000|2024-11-07 16:05:00|19393.5|19392.1|19379.5|19378.1|19393.5|19392.1|19367.5|19366.1|572
1730995800000|2024-11-07 16:10:00|19379|19377.6|19387|19385.6|19390|19388.6|19375|19373.6|554
1730996100000|2024-11-07 16:15:00|19385.5|19384.1|19380.5|19379.1|19386|19384.6|19375.5|19374.1|241
1730996400000|2024-11-07 16:20:00|19381|19379.6|19383|19381.6|19385|19383.6|19376|19374.6|342
1730996700000|2024-11-07 16:25:00|19382.5|19381.1|19370|19368.6|19383|19381.6|19367|19365.6|771
1730997000000|2024-11-07 16:30:00|19370.7|19367.9|19368.2|19365.4|19373.7|19370.9|19363.7|19360.9|1128
1730997300000|2024-11-07 16:35:00|19367.2|19364.4|19362.2|19359.4|19373.2|19370.4|19356.2|19353.4|609
1730997600000|2024-11-07 16:40:00|19362.7|19359.9|19360.7|19357.9|19368.2|19365.4|19357.7|19354.9|170
1730997900000|2024-11-07 16:45:00|19360.2|19357.4|19370.2|19367.4|19370.7|19367.9|19359.7|19356.9|155
1730998200000|2024-11-07 16:50:00|19370.7|19367.9|19385.7|19382.9|19388.7|19385.9|19368.7|19365.9|307
1730998500000|2024-11-07 16:55:00|19385.2|19382.4|19387.2|19384.4|19393.2|19390.4|19384.2|19381.4|169
1730998800000|2024-11-07 17:00:00|19386.7|19383.9|19378.2|19375.4|19386.7|19383.9|19373.2|19370.4|130
1730999100000|2024-11-07 17:05:00|19377.7|19374.9|19381.7|19378.9|19384.7|19381.9|19376.2|19373.4|129
1730999400000|2024-11-07 17:10:00|19381.2|19378.4|19390.2|19387.4|19392.7|19389.9|19380.7|19377.9|71
1730999700000|2024-11-07 17:15:00|19389.7|19386.9|19399.2|19396.4|19399.2|19396.4|19389.7|19386.9|110
1731000000000|2024-11-07 17:20:00|19398.7|19395.9|19400.7|19397.9|19402.7|19399.9|19396.7|19393.9|75
1731000300000|2024-11-07 17:25:00|19400.2|19397.4|19406.2|19403.4|19406.7|19403.9|19400.2|19397.4|58
1731000600000|2024-11-07 17:30:00|19405.7|19402.9|19400.7|19397.9|19410.2|19407.4|19400.7|19397.9|83
1731000900000|2024-11-07 17:35:00|19401.2|19398.4|19401.2|19398.4|19404.7|19401.9|19400.2|19397.4|69
1731001200000|2024-11-07 17:40:00|19400.7|19397.9|19404.2|19401.4|19404.7|19401.9|19397.2|19394.4|77
1731001500000|2024-11-07 17:45:00|19404.7|19401.9|19407.7|19404.9|19409.7|19406.9|19403.7|19400.9|87
1731001800000|2024-11-07 17:50:00|19406.7|19403.9|19406.7|19403.9|19407.7|19404.9|19402.2|19399.4|149
1731002100000|2024-11-07 17:55:00|19407.2|19404.4|19404.2|19401.4|19407.7|19404.9|19402.2|19399.4|58
1731002400000|2024-11-07 18:00:00|19404.7|19401.9|19403.7|19400.9|19406.2|19403.4|19401.7|19398.9|58
1731002700000|2024-11-07 18:05:00|19404.7|19401.9|19402.2|19399.4|19406.7|19403.9|19399.7|19396.9|59
1731003000000|2024-11-07 18:10:00|19401.7|19398.9|19396.7|19393.9|19402.7|19399.9|19394.7|19391.9|111
1731003300000|2024-11-07 18:15:00|19397.2|19394.4|19396.2|19393.4|19400.7|19397.9|19392.7|19389.9|77
1731003600000|2024-11-07 18:20:00|19396.7|19393.9|19401.2|19398.4|19403.7|19400.9|19396.2|19393.4|56
1731003900000|2024-11-07 18:25:00|19401.7|19398.9|19402.7|19399.9|19405.7|19402.9|19401.7|19398.9|15
1731004200000|2024-11-07 18:30:00|19402.2|19399.4|19397.7|19394.9|19402.2|19399.4|19397.2|19394.4|60
1731004500000|2024-11-07 18:35:00|19398.2|19395.4|19401.2|19398.4|19403.2|19400.4|19396.7|19393.9|33
1731004800000|2024-11-07 18:40:00|19400.7|19397.9|19395.2|19392.4|19401.2|19398.4|19392.2|19389.4|57
1731005100000|2024-11-07 18:45:00|19395.7|19392.9|19400.7|19397.9|19400.7|19397.9|19395.2|19392.4|58
1731005400000|2024-11-07 18:50:00|19401.2|19398.4|19412.2|19409.4|19412.2|19409.4|19400.7|19397.9|88
1731005700000|2024-11-07 18:55:00|19412.7|19409.9|19405.7|19402.9|19413.2|19410.4|19402.2|19399.4|94
1731006000000|2024-11-07 19:00:00|19405.2|19402.4|19408.2|19405.4|19418.2|19415.4|19393.2|19390.4|104
1731006300000|2024-11-07 19:05:00|19408.7|19405.9|19420.7|19417.9|19421.2|19418.4|19400.7|19397.9|137
1731006600000|2024-11-07 19:10:00|19420.2|19417.4|19413.2|19410.4|19421.7|19418.9|19410.2|19407.4|93
1731006900000|2024-11-07 19:15:00|19413.7|19410.9|19411.7|19408.9|19420.2|19417.4|19411.2|19408.4|43
1731007200000|2024-11-07 19:20:00|19412.2|19409.4|19411.2|19408.4|19413.2|19410.4|19400.7|19397.9|86
1731007500000|2024-11-07 19:25:00|19411.7|19408.9|19418.2|19415.4|19421.2|19418.4|19410.7|19407.9|62
1731007800000|2024-11-07 19:30:00|19417.7|19414.9|19421.2|19418.4|19429.7|19426.9|19417.2|19414.4|92
1731008100000|2024-11-07 19:35:00|19421.7|19418.9|19415.2|19412.4|19422.7|19419.9|19412.2|19409.4|53
1731008400000|2024-11-07 19:40:00|19414.7|19411.9|19415.2|19412.4|19417.2|19414.4|19400.2|19397.4|251
1731008700000|2024-11-07 19:45:00|19414.7|19411.9|19423.2|19420.4|19427.2|19424.4|19408.2|19405.4|97
1731009000000|2024-11-07 19:50:00|19423.7|19420.9|19423.2|19420.4|19427.7|19424.9|19418.2|19415.4|72
1731009300000|2024-11-07 19:55:00|19423.7|19420.9|19442.7|19439.9|19442.7|19439.9|19423.2|19420.4|98
1731009600000|2024-11-07 20:00:00|19443.2|19440.4|19434.2|19431.4|19443.2|19440.4|19432.2|19429.4|86
1731009900000|2024-11-07 20:05:00|19434.7|19431.9|19434.2|19431.4|19438.2|19435.4|19431.2|19428.4|41
1731010200000|2024-11-07 20:10:00|19434.7|19431.9|19446.7|19443.9|19447.7|19444.9|19434.2|19431.4|66
1731010500000|2024-11-07 20:15:00|19446.2|19443.4|19449.2|19446.4|19453.2|19450.4|19446.2|19443.4|79
1731010800000|2024-11-07 20:20:00|19448.7|19445.9|19443.7|19440.9|19452.7|19449.9|19439.7|19436.9|75
1731011100000|2024-11-07 20:25:00|19444.2|19441.4|19438.2|19435.4|19445.7|19442.9|19436.7|19433.9|67
1731011400000|2024-11-07 20:30:00|19438.7|19435.9|19430.2|19427.4|19440.7|19437.9|19429.2|19426.4|159
1731011700000|2024-11-07 20:35:00|19429.7|19426.9|19424.7|19421.9|19434.7|19431.9|19424.2|19421.4|123
1731012000000|2024-11-07 20:40:00|19425.2|19422.4|19426.2|19423.4|19429.7|19426.9|19422.2|19419.4|127
1731012300000|2024-11-07 20:45:00|19428.2|19425.4|19434.7|19431.9|19439.7|19436.9|19426.2|19423.4|93
1731012600000|2024-11-07 20:50:00|19434.2|19431.4|19425.2|19422.4|19434.2|19431.4|19419.7|19416.9|111
1731012900000|2024-11-07 20:55:00|19425.7|19422.9|19441.7|19438.9|19442.2|19439.4|19421.2|19418.4|180
1731013200000|2024-11-07 21:00:00|19443.3|19436.3|19436.9|19429.9|19447.4|19440.4|19435.4|19428.4|26
1731013500000|2024-11-07 21:05:00|19436.5|19429.5|19445.5|19438.5|19449.2|19442.2|19436.1|19429.1|0
1731013800000|2024-11-07 21:10:00|19445.1|19438.1|19449.8|19442.8|19454.7|19447.7|19445.1|19438.1|0
1731014100000|2024-11-07 21:15:00|19449|19442|19457.2|19450.2|19457.2|19450.2|19447.3|19440.3|0
1731014400000|2024-11-07 21:20:00|19456.8|19449.8|19448.1|19441.1|19458.6|19451.6|19447.3|19440.3|0
1731014700000|2024-11-07 21:25:00|19447.7|19440.7|19445.4|19438.4|19448.9|19441.9|19445.1|19438.1|0
1731015000000|2024-11-07 21:30:00|19445.2|19438.2|19441.8|19434.8|19445.2|19438.2|19439.6|19432.6|0
1731015300000|2024-11-07 21:35:00|19440.2|19433.2|19446.7|19439.7|19446.7|19439.7|19439.3|19432.3|0
1731015600000|2024-11-07 21:40:00|19446.2|19439.2|19446.7|19439.7|19446.7|19439.7|19442.5|19435.5|0
1731015900000|2024-11-07 21:45:00|19445.9|19438.9|19447|19440|19447.8|19440.8|19445|19438|0
1731016200000|2024-11-07 21:50:00|19446.2|19439.2|19448.4|19441.4|19448.5|19441.5|19445.2|19438.2|0
1731016500000|2024-11-07 21:55:00|19447.5|19440.5|19441.9|19434.9|19449.2|19442.2|19441.8|19434.8|0
1731016800000|2024-11-07 22:00:00|19442.2|19435.2|19443.4|19436.4|19443.6|19436.6|19442.1|19435.1|0
1731017100000|2024-11-07 22:05:00|19443.2|19436.2|19442.9|19435.9|19443.4|19436.4|19441.9|19434.9|0
1731017400000|2024-11-07 22:10:00|19443.1|19436.1|19443|19436|19443.8|19436.8|19441.8|19434.8|0
1731017700000|2024-11-07 22:15:00|19442.5|19435.5|19442.3|19435.3|19443.4|19436.4|19442|19435|0
1731018000000|2024-11-07 22:20:00|19442.7|19435.7|19442.6|19435.6|19442.8|19435.8|19442.3|19435.3|0
1731018300000|2024-11-07 22:25:00|19442.4|19435.4|19443.5|19436.5|19443.6|19436.6|19442|19435|0
1731018600000|2024-11-07 22:30:00|19444|19437|19443.4|19436.4|19444|19437|19443.3|19436.3|0
1731018900000|2024-11-07 22:35:00|19443.5|19436.5|19446.8|19439.8|19446.8|19439.8|19443.5|19436.5|0
1731019200000|2024-11-07 22:40:00|19446.7|19439.7|19447.3|19440.3|19447.3|19440.3|19446.7|19439.7|0
1731019500000|2024-11-07 22:45:00|19447.4|19440.4|19446.3|19439.3|19447.9|19440.9|19445.4|19438.4|0
1731019800000|2024-11-07 22:50:00|19446.1|19439.1|19446.1|19439.1|19447.3|19440.3|19446.1|19439.1|0
1731020100000|2024-11-07 22:55:00|19446.2|19439.2|19448.1|19441.1|19448.1|19441.1|19446.2|19439.2|0
1731020400000|2024-11-07 23:00:00|19450.1|19443.1|19435.3|19428.3|19453.4|19446.4|19431|19424|0
1731020700000|2024-11-07 23:05:00|19436.1|19429.1|19438.9|19431.9|19440.5|19433.5|19434.5|19427.5|0
1731021000000|2024-11-07 23:10:00|19439.2|19432.2|19443.2|19436.2|19444.1|19437.1|19438.9|19431.9|0
1731021300000|2024-11-07 23:15:00|19443.6|19436.6|19441.2|19434.2|19446.4|19439.4|19440.8|19433.8|0
1731021600000|2024-11-07 23:20:00|19440|19433|19441.5|19434.5|19441.9|19434.9|19438.3|19431.3|0
1731021900000|2024-11-07 23:25:00|19441.9|19434.9|19444.8|19437.8|19444.9|19437.9|19437.5|19430.5|0
1731022200000|2024-11-07 23:30:00|19445.2|19438.2|19442.6|19435.6|19448.1|19441.1|19442.6|19435.6|0
1731022500000|2024-11-07 23:35:00|19440.5|19433.5|19436.3|19429.3|19441.5|19434.5|19435.9|19428.9|0
1731022800000|2024-11-07 23:40:00|19436.7|19429.7|19434.6|19427.6|19439.2|19432.2|19434.2|19427.2|0
1731023100000|2024-11-07 23:45:00|19434.2|19427.2|19437|19430|19439.9|19432.9|19434.2|19427.2|0
1731023400000|2024-11-07 23:50:00|19436.6|19429.6|19439.1|19432.1|19439.9|19432.9|19434.2|19427.2|0
1731023700000|2024-11-07 23:55:00|19439.3|19432.3|19443|19436|19443.9|19436.9|19437.7|19430.7|0
1731024000000|2024-11-08 00:00:00|19443.5|19436.5|19446.2|19439.2|19447|19440|19442.9|19435.9|0
1731024300000|2024-11-08 00:05:00|19445.4|19438.4|19439.5|19432.5|19445.4|19438.4|19438.7|19431.7|0
1731024600000|2024-11-08 00:10:00|19439.9|19432.9|19438.7|19431.7|19440.3|19433.3|19437.9|19430.9|0
1731024900000|2024-11-08 00:15:00|19439.1|19432.1|19453|19448|19455.5|19450.5|19438.7|19431.7|56
1731025200000|2024-11-08 00:20:00|19452.5|19447.5|19446|19441|19452.5|19447.5|19443.5|19438.5|20
1731025500000|2024-11-08 00:25:00|19446.5|19441.5|19446.5|19441.5|19448.5|19443.5|19446|19441|5
1731025800000|2024-11-08 00:30:00|19446|19441|19443.5|19438.5|19446.5|19441.5|19442.5|19437.5|4
1731026100000|2024-11-08 00:35:00|19443|19438|19443|19438|19445|19440|19442|19437|3
1731026400000|2024-11-08 00:40:00|19443.5|19438.5|19445|19440|19450.5|19445.5|19443.5|19438.5|10
1731026700000|2024-11-08 00:45:00|19445.5|19440.5|19445.5|19440.5|19448.5|19443.5|19445|19440|0
1731027000000|2024-11-08 00:50:00|19445|19440|19442|19437|19445|19440|19439.5|19434.5|0
1731027300000|2024-11-08 00:55:00|19441.5|19436.5|19442|19437|19443|19438|19441|19436|5
1731027600000|2024-11-08 01:00:00|19441.5|19436.5|19440|19435|19442|19437|19434.5|19429.5|13
1731027900000|2024-11-08 01:05:00|19439.5|19434.5|19443.5|19438.5|19446.5|19441.5|19439|19434|2
1731028200000|2024-11-08 01:10:00|19444|19439|19442|19437|19449|19444|19442|19437|6
1731028500000|2024-11-08 01:15:00|19442.5|19437.5|19437.5|19432.5|19443|19438|19436.5|19431.5|4
1731028800000|2024-11-08 01:20:00|19438|19433|19436|19431|19442|19437|19436|19431|10
1731029100000|2024-11-08 01:25:00|19435.5|19430.5|19438|19433|19439.5|19434.5|19433|19428|2
1731029400000|2024-11-08 01:30:00|19438.5|19433.5|19433.5|19428.5|19439.5|19434.5|19433.5|19428.5|7
1731029700000|2024-11-08 01:35:00|19434|19429|19434.5|19429.5|19435|19430|19432|19427|3
1731030000000|2024-11-08 01:40:00|19434|19429|19436.5|19431.5|19437.5|19432.5|19431|19426|4
1731030300000|2024-11-08 01:45:00|19436|19431|19433|19428|19437|19432|19430|19425|19
1731030600000|2024-11-08 01:50:00|19432.5|19427.5|19434.5|19429.5|19437.5|19432.5|19432.5|19427.5|4
1731030900000|2024-11-08 01:55:00|19434|19429|19433.5|19428.5|19434.5|19429.5|19431.5|19426.5|4
1731031200000|2024-11-08 02:00:00|19434|19429|19433.5|19428.5|19436|19431|19432|19427|3
1731031500000|2024-11-08 02:05:00|19432.5|19427.5|19430.5|19425.5|19433.5|19428.5|19429|19424|5
1731031800000|2024-11-08 02:10:00|19431.5|19426.5|19434|19429|19436|19431|19431.5|19426.5|9
1731032100000|2024-11-08 02:15:00|19433|19428|19431|19426|19433.5|19428.5|19430.5|19425.5|2
1731032400000|2024-11-08 02:20:00|19430.5|19425.5|19429.5|19424.5|19433|19428|19429.5|19424.5|1
1731032700000|2024-11-08 02:25:00|19430|19425|19431.5|19426.5|19432.5|19427.5|19428|19423|3
1731033000000|2024-11-08 02:30:00|19432|19427|19430.5|19425.5|19432.5|19427.5|19430|19425|1
1731033300000|2024-11-08 02:35:00|19429.5|19424.5|19421.5|19416.5|19429.5|19424.5|19421.5|19416.5|10
1731033600000|2024-11-08 02:40:00|19422|19417|19412|19407|19425|19420|19412|19407|13
1731033900000|2024-11-08 02:45:00|19412.5|19407.5|19415.5|19410.5|19419.5|19414.5|19412|19407|11
1731034200000|2024-11-08 02:50:00|19415|19410|19414|19409|19415.5|19410.5|19412.5|19407.5|4
1731034500000|2024-11-08 02:55:00|19413.5|19408.5|19417|19412|19417|19412|19412|19407|8
1731034800000|2024-11-08 03:00:00|19418|19413|19424|19419|19424.5|19419.5|19417|19412|10
1731035100000|2024-11-08 03:05:00|19424.5|19419.5|19424.5|19419.5|19426.5|19421.5|19423|19418|2
1731035400000|2024-11-08 03:10:00|19425|19420|19425.5|19420.5|19430|19425|19425|19420|5
1731035700000|2024-11-08 03:15:00|19425|19420|19423|19418|19426|19421|19422.5|19417.5|5
1731036000000|2024-11-08 03:20:00|19424|19419|19421|19416|19425.5|19420.5|19421|19416|5
1731036300000|2024-11-08 03:25:00|19421.5|19416.5|19418.5|19413.5|19421.5|19416.5|19418|19413|0
1731036600000|2024-11-08 03:30:00|19417.5|19412.5|19415.5|19410.5|19419|19414|19414.5|19409.5|2
1731036900000|2024-11-08 03:35:00|19416|19411|19416.5|19411.5|19422|19417|19415|19410|2
1731037200000|2024-11-08 03:40:00|19417|19412|19410.5|19405.5|19417.5|19412.5|19410.5|19405.5|27
1731037500000|2024-11-08 03:45:00|19409.5|19404.5|19408.5|19403.5|19411|19406|19407.5|19402.5|3
1731037800000|2024-11-08 03:50:00|19409|19404|19410.5|19405.5|19411|19406|19408|19403|1
1731038100000|2024-11-08 03:55:00|19411|19406|19408.5|19403.5|19411.5|19406.5|19408.5|19403.5|1
1731038400000|2024-11-08 04:00:00|19408|19403|19408|19403|19408.5|19403.5|19406|19401|12
1731038700000|2024-11-08 04:05:00|19407.5|19402.5|19409|19404|19409|19404|19407|19402|3
1731039000000|2024-11-08 04:10:00|19410|19405|19410.5|19405.5|19410.5|19405.5|19409|19404|3
1731039300000|2024-11-08 04:15:00|19410|19405|19415|19410|19415.5|19410.5|19410|19405|12
1731039600000|2024-11-08 04:20:00|19415.5|19410.5|19417.5|19412.5|19419|19414|19415.5|19410.5|6
1731039900000|2024-11-08 04:25:00|19418|19413|19419.5|19414.5|19420|19415|19417|19412|1
1731040200000|2024-11-08 04:30:00|19419|19414|19412|19407|19419|19414|19411|19406|3
1731040500000|2024-11-08 04:35:00|19411.5|19406.5|19412|19407|19415|19410|19411|19406|8
1731040800000|2024-11-08 04:40:00|19411.5|19406.5|19413|19408|19413|19408|19410.5|19405.5|2
1731041100000|2024-11-08 04:45:00|19412.5|19407.5|19413|19408|19415|19410|19411|19406|1
1731041400000|2024-11-08 04:50:00|19412.5|19407.5|19413|19408|19414|19409|19411|19406|4
1731041700000|2024-11-08 04:55:00|19412.5|19407.5|19411|19406|19413|19408|19411|19406|6
1731042000000|2024-11-08 05:00:00|19411.5|19406.5|19411|19406|19414|19409|19409.5|19404.5|15
1731042300000|2024-11-08 05:05:00|19411.5|19406.5|19410.5|19405.5|19414|19409|19409|19404|16
1731042600000|2024-11-08 05:10:00|19410|19405|19415|19410|19415|19410|19409|19404|7
1731042900000|2024-11-08 05:15:00|19414.5|19409.5|19418|19413|19418.5|19413.5|19413.5|19408.5|8
1731043200000|2024-11-08 05:20:00|19417.5|19412.5|19419.5|19414.5|19420|19415|19416|19411|3
1731043500000|2024-11-08 05:25:00|19420|19415|19419.5|19414.5|19422|19417|19419|19414|10
1731043800000|2024-11-08 05:30:00|19419|19414|19422|19417|19422.5|19417.5|19418.5|19413.5|9
1731044100000|2024-11-08 05:35:00|19421.5|19416.5|19426.5|19421.5|19427|19422|19421.5|19416.5|9
1731044400000|2024-11-08 05:40:00|19427|19422|19433.5|19428.5|19434.5|19429.5|19427|19422|17
1731044700000|2024-11-08 05:45:00|19433|19428|19434.5|19429.5|19434.5|19429.5|19429.5|19424.5|2
1731045000000|2024-11-08 05:50:00|19434|19429|19424|19419|19434.5|19429.5|19424|19419|40
1731045300000|2024-11-08 05:55:00|19423.5|19418.5|19425|19420|19426.5|19421.5|19422|19417|14
1731045600000|2024-11-08 06:00:00|19424.5|19419.5|19426|19421|19431|19426|19423|19418|14
1731045900000|2024-11-08 06:05:00|19425.5|19420.5|19423.5|19418.5|19426|19421|19421|19416|5
1731046200000|2024-11-08 06:10:00|19424|19419|19417.5|19412.5|19424|19419|19416|19411|16
1731046500000|2024-11-08 06:15:00|19417|19412|19408.5|19403.5|19417|19412|19406|19401|14
1731046800000|2024-11-08 06:20:00|19408|19403|19411.5|19406.5|19414.5|19409.5|19406|19401|20
1731047100000|2024-11-08 06:25:00|19411|19406|19413|19408|19416|19411|19410|19405|9
1731047400000|2024-11-08 06:30:00|19413.5|19408.5|19411|19406|19415.5|19410.5|19411|19406|16
1731047700000|2024-11-08 06:35:00|19411.5|19406.5|19398.5|19393.5|19414|19409|19398|19393|25
1731048000000|2024-11-08 06:40:00|19398|19393|19398.5|19393.5|19402|19397|19393|19388|29
1731048300000|2024-11-08 06:45:00|19398|19393|19402|19397|19402|19397|19393.5|19388.5|23
1731048600000|2024-11-08 06:50:00|19402.5|19397.5|19404.5|19399.5|19406.5|19401.5|19398.5|19393.5|31
1731048900000|2024-11-08 06:55:00|19404|19399|19399.5|19394.5|19407|19402|19398.5|19393.5|50
1731049200000|2024-11-08 07:00:00|19398.4|19395.6|19411.9|19409.1|19413.9|19411.1|19391.9|19389.1|207
1731049500000|2024-11-08 07:05:00|19412.9|19410.1|19388.9|19386.1|19413.4|19410.6|19385.4|19382.6|113
1731049800000|2024-11-08 07:10:00|19388.4|19385.6|19397.9|19395.1|19401.9|19399.1|19388.4|19385.6|134
1731050100000|2024-11-08 07:15:00|19397.4|19394.6|19403.9|19401.1|19407.9|19405.1|19396.4|19393.6|99
1731050400000|2024-11-08 07:20:00|19403.4|19400.6|19409.4|19406.6|19409.4|19406.6|19398.4|19395.6|108
1731050700000|2024-11-08 07:25:00|19408.9|19406.1|19408.4|19405.6|19409.9|19407.1|19403.4|19400.6|63
1731051000000|2024-11-08 07:30:00|19408.9|19406.1|19406.4|19403.6|19408.9|19406.1|19399.9|19397.1|80
1731051300000|2024-11-08 07:35:00|19406.9|19404.1|19405.9|19403.1|19407.9|19405.1|19403.9|19401.1|37
1731051600000|2024-11-08 07:40:00|19406.4|19403.6|19417.9|19415.1|19420.4|19417.6|19406.4|19403.6|168
1731051900000|2024-11-08 07:45:00|19420.4|19417.6|19421.9|19419.1|19421.9|19419.1|19415.9|19413.1|103
1731052200000|2024-11-08 07:50:00|19422.4|19419.6|19420.4|19417.6|19426.4|19423.6|19419.9|19417.1|132
1731052500000|2024-11-08 07:55:00|19420.9|19418.1|19405.9|19403.1|19421.9|19419.1|19400.9|19398.1|266
1731052800000|2024-11-08 08:00:00|19405.2|19403.8|19360.7|19359.3|19418.2|19416.8|19359.2|19357.8|1143
1731053100000|2024-11-08 08:05:00|19361.2|19359.8|19335.2|19333.8|19366.2|19364.8|19335.2|19333.8|736
1731053400000|2024-11-08 08:10:00|19335.7|19334.3|19327.2|19325.8|19346.2|19344.8|19320.2|19318.8|747
1731053700000|2024-11-08 08:15:00|19326.7|19325.3|19344.2|19342.8|19353.2|19351.8|19326.7|19325.3|676
1731054000000|2024-11-08 08:20:00|19343.7|19342.3|19350.7|19349.3|19371.2|19369.8|19343.2|19341.8|593
1731054300000|2024-11-08 08:25:00|19348.7|19347.3|19343.2|19341.8|19353.7|19352.3|19336.2|19334.8|310
1731054600000|2024-11-08 08:30:00|19345.2|19343.8|19358.2|19356.8|19360.2|19358.8|19337.2|19335.8|252
1731054900000|2024-11-08 08:35:00|19357.7|19356.3|19362.7|19361.3|19373.2|19371.8|19354.2|19352.8|311
1731055200000|2024-11-08 08:40:00|19362.3|19360.9|19355.8|19354.4|19365.8|19364.4|19349.8|19348.4|299
1731055500000|2024-11-08 08:45:00|19355.3|19353.9|19337.8|19336.4|19355.8|19354.4|19336.8|19335.4|279
1731055800000|2024-11-08 08:50:00|19337.3|19335.9|19334.8|19333.4|19345.3|19343.9|19328.8|19327.4|265
1731056100000|2024-11-08 08:55:00|19334.3|19332.9|19335.3|19333.9|19337.8|19336.4|19322.8|19321.4|195
1731056400000|2024-11-08 09:00:00|19335.8|19334.4|19305.8|19304.4|19345.8|19344.4|19305.8|19304.4|565
1731056700000|2024-11-08 09:05:00|19305.3|19303.9|19312.8|19311.4|19319.3|19317.9|19298.8|19297.4|406
1731057000000|2024-11-08 09:10:00|19313.3|19311.9|19332.3|19330.9|19332.3|19330.9|19310.8|19309.4|228
1731057300000|2024-11-08 09:15:00|19331.8|19330.4|19312.3|19310.9|19333.3|19331.9|19307.3|19305.9|275
1731057600000|2024-11-08 09:20:00|19311.8|19310.4|19307.3|19305.9|19313.8|19312.4|19299.8|19298.4|200
1731057900000|2024-11-08 09:25:00|19306.8|19305.4|19304.8|19303.4|19316.8|19315.4|19303.8|19302.4|145
1731058200000|2024-11-08 09:30:00|19304.3|19302.9|19302.8|19301.4|19311.8|19310.4|19296.8|19295.4|202
1731058500000|2024-11-08 09:35:00|19302.3|19300.9|19290.8|19289.4|19305.8|19304.4|19286.8|19285.4|355
1731058800000|2024-11-08 09:40:00|19290.3|19288.9|19263.8|19262.4|19291.8|19290.4|19262.8|19261.4|446
1731059100000|2024-11-08 09:45:00|19264.3|19262.9|19245.8|19244.4|19269.8|19268.4|19244.3|19242.9|427
1731059400000|2024-11-08 09:50:00|19245.3|19243.9|19227.8|19226.4|19258.8|19257.4|19226.8|19225.4|357
1731059700000|2024-11-08 09:55:00|19228.8|19227.4|19215.8|19214.4|19231.8|19230.4|19215.8|19214.4|428
1731060000000|2024-11-08 10:00:00|19215.3|19213.9|19215.8|19214.4|19227.3|19225.9|19210.8|19209.4|441
1731060300000|2024-11-08 10:05:00|19215.3|19213.9|19185.8|19184.4|19216.3|19214.9|19179.3|19177.9|460
1731060600000|2024-11-08 10:10:00|19185.3|19183.9|19185.8|19184.4|19194.3|19192.9|19172.3|19170.9|654
1731060900000|2024-11-08 10:15:00|19186.3|19184.9|19201.3|19199.9|19209.3|19207.9|19184.8|19183.4|570
1731061200000|2024-11-08 10:20:00|19201.8|19200.4|19192.3|19190.9|19205.3|19203.9|19189.3|19187.9|225
1731061500000|2024-11-08 10:25:00|19191.3|19189.9|19188.8|19187.4|19199.3|19197.9|19181.8|19180.4|317
1731061800000|2024-11-08 10:30:00|19188.3|19186.9|19172.8|19171.4|19189.8|19188.4|19166.8|19165.4|365
1731062100000|2024-11-08 10:35:00|19172.3|19170.9|19159.8|19158.4|19175.3|19173.9|19157.3|19155.9|316
1731062400000|2024-11-08 10:40:00|19161.8|19160.4|19164.8|19163.4|19178.8|19177.4|19158.8|19157.4|316
1731062700000|2024-11-08 10:45:00|19165.3|19163.9|19150.8|19149.4|19165.8|19164.4|19142.8|19141.4|349
1731063000000|2024-11-08 10:50:00|19148.8|19147.4|19152.8|19151.4|19160.8|19159.4|19145.8|19144.4|441
1731063300000|2024-11-08 10:55:00|19152.3|19150.9|19169.8|19168.4|19175.3|19173.9|19150.8|19149.4|321
1731063600000|2024-11-08 11:00:00|19168.3|19166.9|19159.8|19158.4|19169.8|19168.4|19152.3|19150.9|283
1731063900000|2024-11-08 11:05:00|19159.3|19157.9|19156.3|19154.9|19162.8|19161.4|19147.8|19146.4|226
1731064200000|2024-11-08 11:10:00|19156.8|19155.4|19172.8|19171.4|19177.8|19176.4|19156.3|19154.9|255
1731064500000|2024-11-08 11:15:00|19172.3|19170.9|19185.3|19183.9|19190.8|19189.4|19170.8|19169.4|340
1731064800000|2024-11-08 11:20:00|19185.8|19184.4|19192.8|19191.4|19204.8|19203.4|19183.8|19182.4|421
1731065100000|2024-11-08 11:25:00|19193.8|19192.4|19194.3|19192.9|19195.8|19194.4|19182.8|19181.4|171
1731065400000|2024-11-08 11:30:00|19194.8|19193.4|19196.8|19195.4|19199.8|19198.4|19184.8|19183.4|193
1731065700000|2024-11-08 11:35:00|19197.3|19195.9|19220.8|19219.4|19227.8|19226.4|19196.3|19194.9|454
1731066000000|2024-11-08 11:40:00|19220.3|19218.9|19220.8|19219.4|19230.8|19229.4|19218.3|19216.9|304
1731066300000|2024-11-08 11:45:00|19221.3|19219.9|19219.8|19218.4|19223.8|19222.4|19213.8|19212.4|164
1731066600000|2024-11-08 11:50:00|19219.3|19217.9|19211.8|19210.4|19220.8|19219.4|19210.3|19208.9|152
1731066900000|2024-11-08 11:55:00|19211.3|19209.9|19223.8|19222.4|19227.8|19226.4|19210.8|19209.4|108
1731067200000|2024-11-08 12:00:00|19224.8|19223.4|19238.3|19236.9|19238.8|19237.4|19224.8|19223.4|233
1731067500000|2024-11-08 12:05:00|19237.8|19236.4|19239.3|19237.9|19241.3|19239.9|19229.8|19228.4|137
1731067800000|2024-11-08 12:10:00|19238.8|19237.4|19240.8|19239.4|19250.8|19249.4|19238.8|19237.4|203
1731068100000|2024-11-08 12:15:00|19240.3|19238.9|19253.3|19251.9|19253.3|19251.9|19239.8|19238.4|203
1731068400000|2024-11-08 12:20:00|19252.3|19250.9|19239.8|19238.4|19256.8|19255.4|19237.8|19236.4|195
1731068700000|2024-11-08 12:25:00|19239.3|19237.9|19235.8|19234.4|19247.8|19246.4|19231.8|19230.4|169
1731069000000|2024-11-08 12:30:00|19236.3|19234.9|19240.8|19239.4|19242.8|19241.4|19224.8|19223.4|281
1731069300000|2024-11-08 12:35:00|19241.3|19239.9|19245.8|19244.4|19252.8|19251.4|19240.3|19238.9|136
1731069600000|2024-11-08 12:40:00|19246.3|19244.9|19252.8|19251.4|19252.8|19251.4|19245.8|19244.4|94
1731069900000|2024-11-08 12:45:00|19253.3|19251.9|19250.7|19249.3|19254.3|19252.9|19245.8|19244.4|95
1731070200000|2024-11-08 12:50:00|19250.2|19248.8|19256.2|19254.8|19263.7|19262.3|19249.7|19248.3|198
1731070500000|2024-11-08 12:55:00|19255.7|19254.3|19253.2|19251.8|19265.2|19263.8|19251.7|19250.3|109
1731070800000|2024-11-08 13:00:00|19251.2|19249.8|19255.2|19253.8|19260.7|19259.3|19250.2|19248.8|111
1731071100000|2024-11-08 13:05:00|19255.7|19254.3|19241.2|19239.8|19257.2|19255.8|19241.2|19239.8|169
1731071400000|2024-11-08 13:10:00|19240.7|19239.3|19223.2|19221.8|19242.2|19240.8|19220.7|19219.3|307
1731071700000|2024-11-08 13:15:00|19222.7|19221.3|19216.2|19214.8|19227.2|19225.8|19211.7|19210.3|320
1731072000000|2024-11-08 13:20:00|19215.7|19214.3|19227.2|19225.8|19228.2|19226.8|19211.2|19209.8|141
1731072300000|2024-11-08 13:25:00|19227.7|19226.3|19239.2|19237.8|19239.7|19238.3|19225.2|19223.8|201
1731072600000|2024-11-08 13:30:00|19238.7|19237.3|19233.2|19231.8|19240.2|19238.8|19228.7|19227.3|132
1731072900000|2024-11-08 13:35:00|19233.7|19232.3|19215.7|19214.3|19233.7|19232.3|19213.2|19211.8|213
1731073200000|2024-11-08 13:40:00|19215.2|19213.8|19219.7|19218.3|19223.2|19221.8|19210.7|19209.3|131
1731073500000|2024-11-08 13:45:00|19219.2|19217.8|19237.7|19236.3|19241.7|19240.3|19218.2|19216.8|143
1731073800000|2024-11-08 13:50:00|19237.2|19235.8|19234|19232.6|19244|19242.6|19231.5|19230.1|135
1731074100000|2024-11-08 13:55:00|19233.5|19232.1|19217.5|19216.1|19234|19232.6|19216|19214.6|175
1731074400000|2024-11-08 14:00:00|19220|19218.6|19222|19220.6|19229|19227.6|19216|19214.6|173
1731074700000|2024-11-08 14:05:00|19222.5|19221.1|19227.5|19226.1|19228|19226.6|19221|19219.6|82
1731075000000|2024-11-08 14:10:00|19228|19226.6|19245|19243.6|19246|19244.6|19225.5|19224.1|104
1731075300000|2024-11-08 14:15:00|19244|19242.6|19231|19229.6|19244|19242.6|19229|19227.6|137
1731075600000|2024-11-08 14:20:00|19230.5|19229.1|19235|19233.6|19239|19237.6|19223|19221.6|120
1731075900000|2024-11-08 14:25:00|19235.5|19234.1|19228|19226.6|19237.5|19236.1|19221.5|19220.1|164
1731076200000|2024-11-08 14:30:00|19228.5|19227.1|19203|19201.6|19236|19234.6|19195.5|19194.1|358
1731076500000|2024-11-08 14:35:00|19204|19202.6|19191.5|19190.1|19213.5|19212.1|19190|19188.6|497
1731076800000|2024-11-08 14:40:00|19192|19190.6|19180|19178.6|19195.5|19194.1|19178|19176.6|323
1731077100000|2024-11-08 14:45:00|19179.5|19178.1|19196|19194.6|19202|19200.6|19177.5|19176.1|329
1731077400000|2024-11-08 14:50:00|19195.5|19194.1|19198.5|19197.1|19202|19200.6|19184.5|19183.1|229
1731077700000|2024-11-08 14:55:00|19199|19197.6|19206.5|19205.1|19211.5|19210.1|19193|19191.6|254
1731078000000|2024-11-08 15:00:00|19206|19204.6|19187|19185.6|19211.5|19210.1|19187|19185.6|272
1731078300000|2024-11-08 15:05:00|19186.5|19185.1|19183|19181.6|19192|19190.6|19177|19175.6|213
1731078600000|2024-11-08 15:10:00|19183.5|19182.1|19200|19198.6|19202|19200.6|19180|19178.6|150
1731078900000|2024-11-08 15:15:00|19199.5|19198.1|19198|19196.6|19200.5|19199.1|19189|19187.6|140
1731079200000|2024-11-08 15:20:00|19197.5|19196.1|19221|19219.6|19232|19230.6|19194|19192.6|416
1731079500000|2024-11-08 15:25:00|19221.5|19220.1|19215|19213.6|19226.5|19225.1|19212.5|19211.1|209
1731079800000|2024-11-08 15:30:00|19214.5|19213.1|19227|19225.6|19228|19226.6|19210.5|19209.1|131
1731080100000|2024-11-08 15:35:00|19226.5|19225.1|19221|19219.6|19226.5|19225.1|19215|19213.6|245
1731080400000|2024-11-08 15:40:00|19221.5|19220.1|19217|19215.6|19224.5|19223.1|19213.5|19212.1|172
1731080700000|2024-11-08 15:45:00|19216.5|19215.1|19226|19224.6|19228|19226.6|19214.5|19213.1|203
1731081000000|2024-11-08 15:50:00|19225.5|19224.1|19230|19228.6|19231.5|19230.1|19223|19221.6|155
1731081300000|2024-11-08 15:55:00|19229.5|19228.1|19223.4|19222|19232|19230.6|19219.4|19218|219
1731081600000|2024-11-08 16:00:00|19222.9|19221.5|19201.9|19200.5|19222.9|19221.5|19199.9|19198.5|204
1731081900000|2024-11-08 16:05:00|19201.4|19200|19207.9|19206.5|19216.4|19215|19201.4|19200|189
1731082200000|2024-11-08 16:10:00|19207.4|19206|19209.4|19208|19215.9|19214.5|19203.4|19202|305
1731082500000|2024-11-08 16:15:00|19208.9|19207.5|19210.4|19209|19214.4|19213|19201.4|19200|256
1731082800000|2024-11-08 16:20:00|19210.9|19209.5|19213.4|19212|19215.9|19214.5|19207.9|19206.5|346
1731083100000|2024-11-08 16:25:00|19212.9|19211.5|19208.4|19207|19215.4|19214|19206.9|19205.5|703
1731083400000|2024-11-08 16:30:00|19208.9|19207.5|19219.6|19216.8|19219.6|19216.8|19204.6|19201.8|815
1731083700000|2024-11-08 16:35:00|19218.6|19215.8|19213.1|19210.3|19219.1|19216.3|19204.6|19201.8|650
1731084000000|2024-11-08 16:40:00|19213.6|19210.8|19213.6|19210.8|19218.6|19215.8|19208.1|19205.3|173
1731084300000|2024-11-08 16:45:00|19212.6|19209.8|19208.6|19205.8|19213.1|19210.3|19203.1|19200.3|155
1731084600000|2024-11-08 16:50:00|19209.1|19206.3|19214.6|19211.8|19216.1|19213.3|19207.1|19204.3|72
1731084900000|2024-11-08 16:55:00|19215.1|19212.3|19207.1|19204.3|19220.1|19217.3|19201.1|19198.3|301
1731085200000|2024-11-08 17:00:00|19207.6|19204.8|19206.1|19203.3|19211.6|19208.8|19203.6|19200.8|145
1731085500000|2024-11-08 17:05:00|19206.6|19203.8|19206.6|19203.8|19208.1|19205.3|19200.1|19197.3|125
1731085800000|2024-11-08 17:10:00|19206.1|19203.3|19199.1|19196.3|19209.1|19206.3|19198.1|19195.3|188
1731086100000|2024-11-08 17:15:00|19199.6|19196.8|19202.1|19199.3|19203.6|19200.8|19195.6|19192.8|90
1731086400000|2024-11-08 17:20:00|19202.6|19199.8|19197.6|19194.8|19206.1|19203.3|19195.6|19192.8|103
1731086700000|2024-11-08 17:25:00|19198.1|19195.3|19190.6|19187.8|19199.6|19196.8|19189.1|19186.3|108
1731087000000|2024-11-08 17:30:00|19190.1|19187.3|19202.6|19199.8|19203.1|19200.3|19189.1|19186.3|98
1731087300000|2024-11-08 17:35:00|19203.1|19200.3|19199.1|19196.3|19204.1|19201.3|19199.1|19196.3|60
1731087600000|2024-11-08 17:40:00|19198.6|19195.8|19199.1|19196.3|19201.1|19198.3|19194.6|19191.8|67
1731087900000|2024-11-08 17:45:00|19198.6|19195.8|19201.6|19198.8|19204.1|19201.3|19198.1|19195.3|25
1731088200000|2024-11-08 17:50:00|19202.1|19199.3|19203.6|19200.8|19205.6|19202.8|19201.1|19198.3|34
1731088500000|2024-11-08 17:55:00|19204.1|19201.3|19200.6|19197.8|19205.6|19202.8|19199.6|19196.8|32
1731088800000|2024-11-08 18:00:00|19201.1|19198.3|19201.6|19198.8|19201.6|19198.8|19199.1|19196.3|35
1731089100000|2024-11-08 18:05:00|19201.1|19198.3|19202.6|19199.8|19204.6|19201.8|19200.6|19197.8|98
1731089400000|2024-11-08 18:10:00|19203.1|19200.3|19208.1|19205.3|19208.1|19205.3|19202.6|19199.8|48
1731089700000|2024-11-08 18:15:00|19208.6|19205.8|19198.6|19195.8|19209.1|19206.3|19197.6|19194.8|98
1731090000000|2024-11-08 18:20:00|19198.1|19195.3|19195.6|19192.8|19201.6|19198.8|19194.6|19191.8|45
1731090300000|2024-11-08 18:25:00|19196.1|19193.3|19194.6|19191.8|19196.6|19193.8|19193.6|19190.8|38
1731090600000|2024-11-08 18:30:00|19195.1|19192.3|19199.1|19196.3|19201.1|19198.3|19193.6|19190.8|51
1731090900000|2024-11-08 18:35:00|19198.6|19195.8|19205.1|19202.3|19205.1|19202.3|19195.6|19192.8|83
1731091200000|2024-11-08 18:40:00|19205.6|19202.8|19209.1|19206.3|19209.1|19206.3|19203.1|19200.3|33
1731091500000|2024-11-08 18:45:00|19209.6|19206.8|19211.1|19208.3|19214.1|19211.3|19209.1|19206.3|71
1731091800000|2024-11-08 18:50:00|19211.6|19208.8|19204.1|19201.3|19212.6|19209.8|19203.6|19200.8|64
1731092100000|2024-11-08 18:55:00|19204.6|19201.8|19206.1|19203.3|19208.6|19205.8|19201.1|19198.3|53
1731092400000|2024-11-08 19:00:00|19205.6|19202.8|19204.1|19201.3|19206.6|19203.8|19199.6|19196.8|29
1731092700000|2024-11-08 19:05:00|19203.6|19200.8|19214.6|19211.8|19214.6|19211.8|19203.6|19200.8|97
1731093000000|2024-11-08 19:10:00|19214.1|19211.3|19215.1|19212.3|19217.1|19214.3|19213.1|19210.3|47
1731093300000|2024-11-08 19:15:00|19215.6|19212.8|19214.6|19211.8|19217.6|19214.8|19212.6|19209.8|33
1731093600000|2024-11-08 19:20:00|19215.1|19212.3|19220.1|19217.3|19220.6|19217.8|19212.6|19209.8|50
1731093900000|2024-11-08 19:25:00|19220.6|19217.8|19221.1|19218.3|19222.1|19219.3|19218.1|19215.3|23
1731094200000|2024-11-08 19:30:00|19221.6|19218.8|19226.1|19223.3|19226.6|19223.8|19219.6|19216.8|81
1731094500000|2024-11-08 19:35:00|19226.6|19223.8|19240.1|19237.3|19240.6|19237.8|19226.1|19223.3|169
1731094800000|2024-11-08 19:40:00|19240.6|19237.8|19234.1|19231.3|19242.6|19239.8|19234.1|19231.3|88
1731095100000|2024-11-08 19:45:00|19234.6|19231.8|19229.1|19226.3|19234.6|19231.8|19228.6|19225.8|77
1731095400000|2024-11-08 19:50:00|19229.6|19226.8|19232.1|19229.3|19232.6|19229.8|19228.6|19225.8|59
1731095700000|2024-11-08 19:55:00|19231.6|19228.8|19226.1|19223.3|19233.1|19230.3|19226.1|19223.3|45
1731096000000|2024-11-08 20:00:00|19226.6|19223.8|19229.1|19226.3|19230.6|19227.8|19223.6|19220.8|125
1731096300000|2024-11-08 20:05:00|19229.6|19226.8|19231.1|19228.3|19231.6|19228.8|19226.6|19223.8|42
1731096600000|2024-11-08 20:10:00|19231.6|19228.8|19226.1|19223.3|19232.6|19229.8|19224.1|19221.3|58
1731096900000|2024-11-08 20:15:00|19225.6|19222.8|19226.1|19223.3|19229.6|19226.8|19225.6|19222.8|40
1731097200000|2024-11-08 20:20:00|19226.6|19223.8|19227.1|19224.3|19228.1|19225.3|19221.1|19218.3|86
1731097500000|2024-11-08 20:25:00|19226.6|19223.8|19222.1|19219.3|19229.6|19226.8|19222.1|19219.3|72
1731097800000|2024-11-08 20:30:00|19222.6|19219.8|19215.1|19212.3|19224.1|19221.3|19214.1|19211.3|76
1731098100000|2024-11-08 20:35:00|19214.6|19211.8|19222.6|19219.8|19223.6|19220.8|19213.6|19210.8|84
1731098400000|2024-11-08 20:40:00|19223.1|19220.3|19219.6|19216.8|19223.1|19220.3|19217.1|19214.3|64
1731098700000|2024-11-08 20:45:00|19220.6|19217.8|19221.6|19218.8|19223.6|19220.8|19219.6|19216.8|79
1731099000000|2024-11-08 20:50:00|19222.1|19219.3|19239.6|19236.8|19240.6|19237.8|19221.1|19218.3|251
1731099300000|2024-11-08 20:55:00|19238.6|19235.8|19247.6|19244.8|19248.6|19245.8|19238.1|19235.3|205
1731099600000|2024-11-08 21:00:00|19252.2|19245.2|19243.9|19236.9|19257.3|19250.3|19241|19234|0
1731099900000|2024-11-08 21:05:00|19244.7|19237.7|19244.7|19237.7|19247.3|19240.3|19238.1|19231.1|16
1731100200000|2024-11-08 21:10:00|19243.9|19236.9|19248.7|19241.7|19249.6|19242.6|19243.8|19236.8|0
1731100500000|2024-11-08 21:15:00|19247.9|19240.9|19249.2|19242.2|19249.2|19242.2|19243.7|19236.7|0
1731100800000|2024-11-08 21:20:00|19250|19243|19254.4|19247.4|19256.7|19249.7|19248.4|19241.4|0
1731101100000|2024-11-08 21:25:00|19254.8|19247.8|19248.6|19241.6|19255.6|19248.6|19247.8|19240.8|0
1731101400000|2024-11-08 21:30:00|19248.5|19241.5|19245.6|19238.6|19249.3|19242.3|19243.3|19236.3|0
1731101700000|2024-11-08 21:35:00|19245.2|19238.2|19246.3|19239.3|19248|19241|19244.8|19237.8|0
1731102000000|2024-11-08 21:40:00|19246.7|19239.7|19242.2|19235.2|19246.7|19239.7|19242.2|19235.2|0
1731102300000|2024-11-08 21:45:00|19242.6|19235.6|19247.1|19240.1|19247.1|19240.1|19242.2|19235.2|0
1731102600000|2024-11-08 21:50:00|19246.6|19239.6|19244.9|19237.9|19247|19240|19244.5|19237.5|0
1731102900000|2024-11-08 21:55:00|19245.3|19238.3|19238.5|19231.5|19246.5|19239.5|19237.3|19230.3|0
1731279600000|2024-11-10 23:00:00|19260.1|19253.1|19257.5|19250.5|19261.7|19254.7|19254.6|19247.6|0
1731279900000|2024-11-10 23:05:00|19257.1|19250.1|19271.4|19264.4|19273.2|19266.2|19257.1|19250.1|0
1731280200000|2024-11-10 23:10:00|19271.1|19264.1|19275.9|19268.9|19276.5|19269.5|19270.1|19263.1|0
1731280500000|2024-11-10 23:15:00|19276.5|19269.5|19274|19267|19276.5|19269.5|19271.9|19264.9|0
1731280800000|2024-11-10 23:20:00|19274.3|19267.3|19272.2|19265.2|19277.2|19270.2|19271.2|19264.2|0
1731281100000|2024-11-10 23:25:00|19271.9|19264.9|19273.8|19266.8|19275.7|19268.7|19271.5|19264.5|0
1731281400000|2024-11-10 23:30:00|19274.1|19267.1|19275.1|19268.1|19276.1|19269.1|19273.8|19266.8|0
1731281700000|2024-11-10 23:35:00|19275.4|19268.4|19276.9|19269.9|19277.5|19270.5|19273.8|19266.8|0
1731282000000|2024-11-10 23:40:00|19276.2|19269.2|19278.3|19271.3|19278.3|19271.3|19276.2|19269.2|0
1731282300000|2024-11-10 23:45:00|19278|19271|19277.3|19270.3|19279.5|19272.5|19276.7|19269.7|0
1731282600000|2024-11-10 23:50:00|19277.7|19270.7|19277.4|19270.4|19278.3|19271.3|19277|19270|0
1731282900000|2024-11-10 23:55:00|19276.7|19269.7|19278|19271|19278.6|19271.6|19276.7|19269.7|0
1731283200000|2024-11-11 00:00:00|19278.3|19271.3|19276.9|19269.9|19280|19273|19276.8|19269.8|0
1731283500000|2024-11-11 00:05:00|19276.2|19269.2|19274.3|19267.3|19276.9|19269.9|19274.3|19267.3|0
1731283800000|2024-11-11 00:10:00|19274|19267|19274.3|19267.3|19275|19268|19274|19267|0
1731284100000|2024-11-11 00:15:00|19274.6|19267.6|19285.6|19280.6|19296.6|19291.6|19274.3|19267.3|146
1731284400000|2024-11-11 00:20:00|19285.1|19280.1|19292.1|19287.1|19296.1|19291.1|19285.1|19280.1|66
1731284700000|2024-11-11 00:25:00|19292.6|19287.6|19292.6|19287.6|19293.6|19288.6|19292.1|19287.1|5
1731285000000|2024-11-11 00:30:00|19292.1|19287.1|19287.1|19282.1|19293.1|19288.1|19287.1|19282.1|2
1731285300000|2024-11-11 00:35:00|19285.6|19280.6|19286.1|19281.1|19287.1|19282.1|19283.1|19278.1|5
1731285600000|2024-11-11 00:40:00|19285.6|19280.6|19281.6|19276.6|19288.1|19283.1|19281.1|19276.1|5
1731285900000|2024-11-11 00:45:00|19282.1|19277.1|19274.1|19269.1|19283.1|19278.1|19274.1|19269.1|29
1731286200000|2024-11-11 00:50:00|19274.6|19269.6|19281.1|19276.1|19283.1|19278.1|19274.6|19269.6|12
1731286500000|2024-11-11 00:55:00|19280.6|19275.6|19279.6|19274.6|19281.1|19276.1|19279.1|19274.1|3
1731286800000|2024-11-11 01:00:00|19279.1|19274.1|19264.1|19259.1|19279.1|19274.1|19263.1|19258.1|51
1731287100000|2024-11-11 01:05:00|19264.6|19259.6|19260.1|19255.1|19267.1|19262.1|19260.1|19255.1|15
1731287400000|2024-11-11 01:10:00|19259.6|19254.6|19260.1|19255.1|19263.6|19258.6|19258.6|19253.6|20
1731287700000|2024-11-11 01:15:00|19259.1|19254.1|19257.1|19252.1|19259.6|19254.6|19257.1|19252.1|4
1731288000000|2024-11-11 01:20:00|19256.6|19251.6|19260.1|19255.1|19260.6|19255.6|19250.6|19245.6|23
1731288300000|2024-11-11 01:25:00|19260.6|19255.6|19267.6|19262.6|19268.6|19263.6|19260.1|19255.1|2
1731288600000|2024-11-11 01:30:00|19268.1|19263.1|19276.6|19271.6|19283.6|19278.6|19268.1|19263.1|17
1731288900000|2024-11-11 01:35:00|19276.1|19271.1|19276.1|19271.1|19277.6|19272.6|19272.1|19267.1|9
1731289200000|2024-11-11 01:40:00|19276.6|19271.6|19275.1|19270.1|19278.1|19273.1|19274.1|19269.1|6
1731289500000|2024-11-11 01:45:00|19274.6|19269.6|19274.1|19269.1|19277.1|19272.1|19273.1|19268.1|3
1731289800000|2024-11-11 01:50:00|19273.6|19268.6|19268.6|19263.6|19274.1|19269.1|19268.1|19263.1|7
1731290100000|2024-11-11 01:55:00|19269.1|19264.1|19270.1|19265.1|19270.1|19265.1|19267.6|19262.6|10
1731290400000|2024-11-11 02:00:00|19269.6|19264.6|19269.1|19264.1|19270.6|19265.6|19269.1|19264.1|2
1731290700000|2024-11-11 02:05:00|19268.6|19263.6|19270.1|19265.1|19271.6|19266.6|19266.6|19261.6|10
1731291000000|2024-11-11 02:10:00|19269.6|19264.6|19272.1|19267.1|19272.6|19267.6|19268.1|19263.1|1
1731291300000|2024-11-11 02:15:00|19271.6|19266.6|19264.6|19259.6|19272.6|19267.6|19264.6|19259.6|8
1731291600000|2024-11-11 02:20:00|19264.1|19259.1|19262.1|19257.1|19264.1|19259.1|19261.1|19256.1|3
1731291900000|2024-11-11 02:25:00|19263.6|19258.6|19259.1|19254.1|19264.1|19259.1|19259.1|19254.1|2
1731292200000|2024-11-11 02:30:00|19259.6|19254.6|19255.1|19250.1|19259.6|19254.6|19253.1|19248.1|9
1731292500000|2024-11-11 02:35:00|19255.6|19250.6|19255.6|19250.6|19258.1|19253.1|19252.1|19247.1|14
1731292800000|2024-11-11 02:40:00|19255.1|19250.1|19258.1|19253.1|19258.6|19253.6|19254.6|19249.6|5
1731293100000|2024-11-11 02:45:00|19258.6|19253.6|19259.1|19254.1|19262.1|19257.1|19258.6|19253.6|15
1731293400000|2024-11-11 02:50:00|19260.1|19255.1|19258.1|19253.1|19263.6|19258.6|19258.1|19253.1|4
1731293700000|2024-11-11 02:55:00|19258.6|19253.6|19259.1|19254.1|19262.1|19257.1|19254.6|19249.6|3
1731294000000|2024-11-11 03:00:00|19259.6|19254.6|19254.6|19249.6|19261.6|19256.6|19254.6|19249.6|4
1731294300000|2024-11-11 03:05:00|19255.1|19250.1|19259.1|19254.1|19260.6|19255.6|19255.1|19250.1|5
1731294600000|2024-11-11 03:10:00|19258.6|19253.6|19259.6|19254.6|19261.6|19256.6|19258.6|19253.6|6
1731294900000|2024-11-11 03:15:00|19259.1|19254.1|19258.1|19253.1|19262.6|19257.6|19255.6|19250.6|6
1731295200000|2024-11-11 03:20:00|19257.6|19252.6|19258.6|19253.6|19259.1|19254.1|19256.6|19251.6|2
1731295500000|2024-11-11 03:25:00|19258.1|19253.1|19257.6|19252.6|19259.1|19254.1|19253.6|19248.6|10
1731295800000|2024-11-11 03:30:00|19257.1|19252.1|19256.1|19251.1|19259.1|19254.1|19255.1|19250.1|6
1731296100000|2024-11-11 03:35:00|19254.6|19249.6|19256.6|19251.6|19258.1|19253.1|19254.6|19249.6|7
1731296400000|2024-11-11 03:40:00|19256.1|19251.1|19261.1|19256.1|19261.1|19256.1|19256.1|19251.1|11
1731296700000|2024-11-11 03:45:00|19260.6|19255.6|19260.6|19255.6|19261.1|19256.1|19260.1|19255.1|1
1731297000000|2024-11-11 03:50:00|19261.1|19256.1|19258.6|19253.6|19261.6|19256.6|19256.6|19251.6|6
1731297300000|2024-11-11 03:55:00|19258.1|19253.1|19256.6|19251.6|19258.1|19253.1|19255.1|19250.1|6
1731297600000|2024-11-11 04:00:00|19257.1|19252.1|19259.6|19254.6|19260.1|19255.1|19254.6|19249.6|2
1731297900000|2024-11-11 04:05:00|19260.1|19255.1|19261.1|19256.1|19261.6|19256.6|19258.6|19253.6|3
1731298200000|2024-11-11 04:10:00|19261.6|19256.6|19264.6|19259.6|19264.6|19259.6|19259.6|19254.6|13
1731298500000|2024-11-11 04:15:00|19265.1|19260.1|19263.1|19258.1|19265.6|19260.6|19261.1|19256.1|4
1731298800000|2024-11-11 04:20:00|19262.6|19257.6|19264.6|19259.6|19264.6|19259.6|19261.6|19256.6|31
1731299100000|2024-11-11 04:25:00|19265.1|19260.1|19268.6|19263.6|19269.6|19264.6|19264.1|19259.1|143
1731299400000|2024-11-11 04:30:00|19269.1|19264.1|19267.6|19262.6|19270.1|19265.1|19265.6|19260.6|14
1731299700000|2024-11-11 04:35:00|19267.1|19262.1|19263.1|19258.1|19273.6|19268.6|19262.6|19257.6|165
1731300000000|2024-11-11 04:40:00|19263.6|19258.6|19259.6|19254.6|19266.6|19261.6|19258.1|19253.1|50
1731300300000|2024-11-11 04:45:00|19260.1|19255.1|19263.1|19258.1|19263.6|19258.6|19260.1|19255.1|20
1731300600000|2024-11-11 04:50:00|19263.6|19258.6|19263.6|19258.6|19266.6|19261.6|19262.6|19257.6|44
1731300900000|2024-11-11 04:55:00|19263.1|19258.1|19263.6|19258.6|19266.6|19261.6|19263.1|19258.1|2
1731301200000|2024-11-11 05:00:00|19264.1|19259.1|19270.6|19265.6|19271.6|19266.6|19263.6|19258.6|8
1731301500000|2024-11-11 05:05:00|19271.1|19266.1|19274.1|19269.1|19274.1|19269.1|19268.6|19263.6|10
1731301800000|2024-11-11 05:10:00|19274.6|19269.6|19284.6|19279.6|19284.6|19279.6|19274.1|19269.1|16
1731302100000|2024-11-11 05:15:00|19285.1|19280.1|19283.1|19278.1|19286.1|19281.1|19282.6|19277.6|5
1731302400000|2024-11-11 05:20:00|19282.1|19277.1|19285.6|19280.6|19286.1|19281.1|19281.6|19276.6|7
1731302700000|2024-11-11 05:25:00|19286.1|19281.1|19288.1|19283.1|19290.6|19285.6|19286.1|19281.1|4
1731303000000|2024-11-11 05:30:00|19287.6|19282.6|19285.1|19280.1|19287.6|19282.6|19284.1|19279.1|5
1731303300000|2024-11-11 05:35:00|19285.6|19280.6|19286.1|19281.1|19288.6|19283.6|19285.6|19280.6|1
1731303600000|2024-11-11 05:40:00|19285.6|19280.6|19291.6|19286.6|19292.6|19287.6|19285.6|19280.6|9
1731303900000|2024-11-11 05:45:00|19291.1|19286.1|19289.6|19284.6|19293.6|19288.6|19288.6|19283.6|16
1731304200000|2024-11-11 05:50:00|19289.1|19284.1|19285.1|19280.1|19289.6|19284.6|19284.6|19279.6|0
1731304500000|2024-11-11 05:55:00|19284.6|19279.6|19285.1|19280.1|19286.1|19281.1|19282.1|19277.1|4
1731304800000|2024-11-11 06:00:00|19285.6|19280.6|19289.1|19284.1|19292.1|19287.1|19285.6|19280.6|14
1731305100000|2024-11-11 06:05:00|19289.6|19284.6|19295.1|19290.1|19295.6|19290.6|19288.6|19283.6|18
1731305400000|2024-11-11 06:10:00|19295.6|19290.6|19297.1|19292.1|19297.6|19292.6|19295.1|19290.1|9
1731305700000|2024-11-11 06:15:00|19296.6|19291.6|19303.6|19298.6|19303.6|19298.6|19296.1|19291.1|17
1731306000000|2024-11-11 06:20:00|19303.1|19298.1|19297.1|19292.1|19303.1|19298.1|19295.1|19290.1|12
1731306300000|2024-11-11 06:25:00|19297.6|19292.6|19297.1|19292.1|19298.6|19293.6|19296.1|19291.1|13
1731306600000|2024-11-11 06:30:00|19295.6|19290.6|19307.6|19302.6|19310.1|19305.1|19295.6|19290.6|43
1731306900000|2024-11-11 06:35:00|19308.6|19303.6|19297.1|19292.1|19308.6|19303.6|19296.1|19291.1|14
1731307200000|2024-11-11 06:40:00|19297.6|19292.6|19296.6|19291.6|19298.6|19293.6|19296.6|19291.6|6
1731307500000|2024-11-11 06:45:00|19297.1|19292.1|19298.1|19293.1|19298.6|19293.6|19294.1|19289.1|13
1731307800000|2024-11-11 06:50:00|19301.6|19296.6|19305.1|19300.1|19305.1|19300.1|19298.1|19293.1|25
1731308100000|2024-11-11 06:55:00|19304.6|19299.6|19310.1|19305.1|19310.6|19305.6|19301.1|19296.1|32
1731308400000|2024-11-11 07:00:00|19309|19306.2|19298.5|19295.7|19316.5|19313.7|19290.5|19287.7|294
1731308700000|2024-11-11 07:05:00|19299|19296.2|19317.5|19314.7|19317.5|19314.7|19298.5|19295.7|90
1731309000000|2024-11-11 07:10:00|19318|19315.2|19324.5|19321.7|19330|19327.2|19315.5|19312.7|134
1731309300000|2024-11-11 07:15:00|19325|19322.2|19329.5|19326.7|19329.5|19326.7|19322|19319.2|86
1731309600000|2024-11-11 07:20:00|19330|19327.2|19333|19330.2|19335.5|19332.7|19324.5|19321.7|102
1731309900000|2024-11-11 07:25:00|19333.5|19330.7|19342.5|19339.7|19343|19340.2|19327|19324.2|103
1731310200000|2024-11-11 07:30:00|19343|19340.2|19362|19359.2|19363.5|19360.7|19342.5|19339.7|323
1731310500000|2024-11-11 07:35:00|19362.5|19359.7|19367|19364.2|19367|19364.2|19355|19352.2|235
1731310800000|2024-11-11 07:40:00|19367.5|19364.7|19366.5|19363.7|19370.5|19367.7|19362|19359.2|151
1731311100000|2024-11-11 07:45:00|19364.5|19361.7|19371|19368.2|19377|19374.2|19363.5|19360.7|239
1731311400000|2024-11-11 07:50:00|19371.5|19368.7|19370|19367.2|19380|19377.2|19367.5|19364.7|233
1731311700000|2024-11-11 07:55:00|19370.5|19367.7|19393.5|19390.7|19394.5|19391.7|19365|19362.2|454
1731312000000|2024-11-11 08:00:00|19390.5|19387.7|19403.3|19401.9|19405.3|19403.9|19371.8|19370.4|1225
1731312300000|2024-11-11 08:05:00|19402.8|19401.4|19409.3|19407.9|19413.3|19411.9|19389.8|19388.4|578
1731312600000|2024-11-11 08:10:00|19409.8|19408.4|19436.8|19435.4|19437.3|19435.9|19404.8|19403.4|477
1731312900000|2024-11-11 08:15:00|19436.3|19434.9|19449.3|19447.9|19451.8|19450.4|19428.8|19427.4|757
1731313200000|2024-11-11 08:20:00|19449.8|19448.4|19452.8|19451.4|19457.3|19455.9|19437.8|19436.4|792
1731313500000|2024-11-11 08:25:00|19453.3|19451.9|19464.3|19462.9|19467.8|19466.4|19435.8|19434.4|682
1731313800000|2024-11-11 08:30:00|19463.8|19462.4|19447.8|19446.4|19466.3|19464.9|19443.8|19442.4|672
1731314100000|2024-11-11 08:35:00|19448.3|19446.9|19455.8|19454.4|19461.3|19459.9|19441.8|19440.4|282
1731314400000|2024-11-11 08:40:00|19455.2|19453.8|19460.2|19458.8|19464.2|19462.8|19450.7|19449.3|289
1731314700000|2024-11-11 08:45:00|19459.2|19457.8|19449.2|19447.8|19460.7|19459.3|19442.2|19440.8|394
1731315000000|2024-11-11 08:50:00|19448.7|19447.3|19449.2|19447.8|19461.7|19460.3|19446.7|19445.3|289
1731315300000|2024-11-11 08:55:00|19449.7|19448.3|19426.2|19424.8|19451.2|19449.8|19419.2|19417.8|539
1731315600000|2024-11-11 09:00:00|19426.7|19425.3|19413.7|19412.3|19436.2|19434.8|19413.2|19411.8|384
1731315900000|2024-11-11 09:05:00|19414.2|19412.8|19436.2|19434.8|19439.2|19437.8|19414.2|19412.8|238
1731316200000|2024-11-11 09:10:00|19435.7|19434.3|19450.2|19448.8|19452.2|19450.8|19430.2|19428.8|232
1731316500000|2024-11-11 09:15:00|19449.7|19448.3|19445.7|19444.3|19451.2|19449.8|19432.2|19430.8|145
1731316800000|2024-11-11 09:20:00|19446.2|19444.8|19449.2|19447.8|19457.7|19456.3|19445.2|19443.8|145
1731317100000|2024-11-11 09:25:00|19448.7|19447.3|19440.7|19439.3|19448.7|19447.3|19430.7|19429.3|185
1731317400000|2024-11-11 09:30:00|19441.2|19439.8|19416.2|19414.8|19443.2|19441.8|19416.2|19414.8|240
1731317700000|2024-11-11 09:35:00|19416.7|19415.3|19434.2|19432.8|19437.2|19435.8|19416.7|19415.3|159
1731318000000|2024-11-11 09:40:00|19433.7|19432.3|19441.7|19440.3|19444.2|19442.8|19428.7|19427.3|187
1731318300000|2024-11-11 09:45:00|19442.2|19440.8|19448.7|19447.3|19449.2|19447.8|19439.2|19437.8|124
1731318600000|2024-11-11 09:50:00|19449.2|19447.8|19444.2|19442.8|19449.7|19448.3|19435.2|19433.8|287
1731318900000|2024-11-11 09:55:00|19444.7|19443.3|19448.2|19446.8|19448.2|19446.8|19437.2|19435.8|124
1731319200000|2024-11-11 10:00:00|19448.7|19447.3|19453.2|19451.8|19454.2|19452.8|19446.7|19445.3|153
1731319500000|2024-11-11 10:05:00|19452.7|19451.3|19456.2|19454.8|19464.7|19463.3|19452.7|19451.3|165
1731319800000|2024-11-11 10:10:00|19456.7|19455.3|19451.2|19449.8|19461.2|19459.8|19447.2|19445.8|238
1731320100000|2024-11-11 10:15:00|19451.7|19450.3|19462.7|19461.3|19463.2|19461.8|19448.2|19446.8|115
1731320400000|2024-11-11 10:20:00|19462.2|19460.8|19471.2|19469.8|19474.7|19473.3|19461.7|19460.3|245
1731320700000|2024-11-11 10:25:00|19471.7|19470.3|19472.2|19470.8|19473.2|19471.8|19466.2|19464.8|189
1731321000000|2024-11-11 10:30:00|19472.7|19471.3|19468.2|19466.8|19475.2|19473.8|19464.2|19462.8|150
1731321300000|2024-11-11 10:35:00|19468.7|19467.3|19475.2|19473.8|19475.7|19474.3|19468.7|19467.3|127
1731321600000|2024-11-11 10:40:00|19474.7|19473.3|19467.2|19465.8|19476.2|19474.8|19465.7|19464.3|141
1731321900000|2024-11-11 10:45:00|19467.7|19466.3|19460.2|19458.8|19470.2|19468.8|19456.7|19455.3|197
1731322200000|2024-11-11 10:50:00|19460.7|19459.3|19457.2|19455.8|19466.2|19464.8|19456.7|19455.3|237
1731322500000|2024-11-11 10:55:00|19458.2|19456.8|19454.2|19452.8|19459.2|19457.8|19450.7|19449.3|115
1731322800000|2024-11-11 11:00:00|19456.2|19454.8|19465.2|19463.8|19468.2|19466.8|19451.2|19449.8|174
1731323100000|2024-11-11 11:05:00|19464.2|19462.8|19472.7|19471.3|19474.2|19472.8|19461.2|19459.8|112
1731323400000|2024-11-11 11:10:00|19473.2|19471.8|19465.2|19463.8|19475.7|19474.3|19463.2|19461.8|123
1731323700000|2024-11-11 11:15:00|19464.7|19463.3|19450.7|19449.3|19464.7|19463.3|19447.2|19445.8|156
1731324000000|2024-11-11 11:20:00|19450.2|19448.8|19455.7|19454.3|19461.2|19459.8|19448.7|19447.3|203
1731324300000|2024-11-11 11:25:00|19455.2|19453.8|19450.2|19448.8|19455.7|19454.3|19443.2|19441.8|130
1731324600000|2024-11-11 11:30:00|19450.7|19449.3|19465.2|19463.8|19467.2|19465.8|19450.2|19448.8|424
1731324900000|2024-11-11 11:35:00|19464.7|19463.3|19470.2|19468.8|19471.7|19470.3|19464.7|19463.3|216
1731325200000|2024-11-11 11:40:00|19470.7|19469.3|19469.7|19468.3|19471.7|19470.3|19457.2|19455.8|275
1731325500000|2024-11-11 11:45:00|19470.2|19468.8|19474.2|19472.8|19475.2|19473.8|19466.2|19464.8|254
1731325800000|2024-11-11 11:50:00|19472.7|19471.3|19474.2|19472.8|19482.2|19480.8|19472.7|19471.3|179
1731326100000|2024-11-11 11:55:00|19473.7|19472.3|19471.2|19469.8|19477.7|19476.3|19468.2|19466.8|177
1731326400000|2024-11-11 12:00:00|19473.2|19471.8|19469.7|19468.3|19474.7|19473.3|19463.2|19461.8|191
1731326700000|2024-11-11 12:05:00|19469.2|19467.8|19467.2|19465.8|19476.7|19475.3|19464.2|19462.8|98
1731327000000|2024-11-11 12:10:00|19466.7|19465.3|19478.2|19476.8|19480.2|19478.8|19464.2|19462.8|99
1731327300000|2024-11-11 12:15:00|19478.7|19477.3|19478.7|19477.3|19479.7|19478.3|19475.2|19473.8|83
1731327600000|2024-11-11 12:20:00|19478.2|19476.8|19475.2|19473.8|19484.2|19482.8|19474.7|19473.3|155
1731327900000|2024-11-11 12:25:00|19475.7|19474.3|19474.2|19472.8|19481.2|19479.8|19473.2|19471.8|51
1731328200000|2024-11-11 12:30:00|19473.2|19471.8|19489.2|19487.8|19493.2|19491.8|19471.2|19469.8|246
1731328500000|2024-11-11 12:35:00|19489.7|19488.3|19488.7|19487.3|19491.7|19490.3|19485.7|19484.3|109
1731328800000|2024-11-11 12:40:00|19487.7|19486.3|19496.2|19494.8|19500.2|19498.8|19487.7|19486.3|508
1731329100000|2024-11-11 12:45:00|19495.7|19494.3|19491.7|19490.3|19500.2|19498.8|19490.2|19488.8|191
1731329400000|2024-11-11 12:50:00|19492.2|19490.8|19494.2|19492.8|19495.2|19493.8|19490.2|19488.8|91
1731329700000|2024-11-11 12:55:00|19494.7|19493.3|19498.2|19496.8|19502.7|19501.3|19493.7|19492.3|109
1731330000000|2024-11-11 13:00:00|19498.7|19497.3|19489.7|19488.3|19501.7|19500.3|19487.7|19486.3|188
1731330300000|2024-11-11 13:05:00|19489.2|19487.8|19486.7|19485.3|19492.7|19491.3|19484.2|19482.8|77
1731330600000|2024-11-11 13:10:00|19486.2|19484.8|19498.7|19497.3|19499.7|19498.3|19485.2|19483.8|190
1731330900000|2024-11-11 13:15:00|19498.2|19496.8|19500.7|19499.3|19500.7|19499.3|19494.2|19492.8|157
1731331200000|2024-11-11 13:20:00|19501.2|19499.8|19504.2|19502.8|19507.2|19505.8|19496.2|19494.8|211
1731331500000|2024-11-11 13:25:00|19505.2|19503.8|19518.2|19516.8|19520.7|19519.3|19501.2|19499.8|275
1731331800000|2024-11-11 13:30:00|19518.7|19517.3|19516.2|19514.8|19519.7|19518.3|19514.7|19513.3|165
1731332100000|2024-11-11 13:35:00|19515.7|19514.3|19520.2|19518.8|19526.2|19524.8|19512.7|19511.3|291
1731332400000|2024-11-11 13:40:00|19520.7|19519.3|19528.7|19527.3|19533.2|19531.8|19514.7|19513.3|261
1731332700000|2024-11-11 13:45:00|19528.2|19526.8|19536.2|19534.8|19540.7|19539.3|19528.2|19526.8|214
1731333000000|2024-11-11 13:50:00|19536.7|19535.3|19541.2|19539.8|19547.2|19545.8|19536.2|19534.8|250
1731333300000|2024-11-11 13:55:00|19540.7|19539.3|19530.7|19529.3|19541.2|19539.8|19528.7|19527.3|258
1731333600000|2024-11-11 14:00:00|19530.2|19528.8|19508.2|19506.8|19531.2|19529.8|19506.2|19504.8|345
1731333900000|2024-11-11 14:05:00|19507.7|19506.3|19502.7|19501.3|19513.7|19512.3|19502.7|19501.3|328
1731334200000|2024-11-11 14:10:00|19503.2|19501.8|19502.2|19500.8|19510.7|19509.3|19500.7|19499.3|246
1731334500000|2024-11-11 14:15:00|19502.7|19501.3|19508.7|19507.3|19515.2|19513.8|19502.2|19500.8|151
1731334800000|2024-11-11 14:20:00|19508.2|19506.8|19499.7|19498.3|19514.2|19512.8|19497.7|19496.3|113
1731335100000|2024-11-11 14:25:00|19499.2|19497.8|19489.2|19487.8|19500.7|19499.3|19482.2|19480.8|266
1731335400000|2024-11-11 14:30:00|19489.7|19488.3|19497.2|19495.8|19505.7|19504.3|19482.2|19480.8|365
1731335700000|2024-11-11 14:35:00|19497.7|19496.3|19511.2|19509.8|19518.7|19517.3|19494.7|19493.3|210
1731336000000|2024-11-11 14:40:00|19510.7|19509.3|19500.2|19498.8|19521.2|19519.8|19493.2|19491.8|230
1731336300000|2024-11-11 14:45:00|19500.7|19499.3|19515.7|19514.3|19516.7|19515.3|19499.2|19497.8|272
1731336600000|2024-11-11 14:50:00|19518.2|19516.8|19505.2|19503.8|19519.7|19518.3|19502.7|19501.3|142
1731336900000|2024-11-11 14:55:00|19504.7|19503.3|19493.2|19491.8|19505.2|19503.8|19486.2|19484.8|207
1731337200000|2024-11-11 15:00:00|19494.2|19492.8|19486.2|19484.8|19494.2|19492.8|19482.7|19481.3|221
1731337500000|2024-11-11 15:05:00|19486.7|19485.3|19475.7|19474.3|19488.7|19487.3|19470.2|19468.8|261
1731337800000|2024-11-11 15:10:00|19474.9|19473.5|19482.4|19481|19490.4|19489|19471.9|19470.5|273
1731338100000|2024-11-11 15:15:00|19481.9|19480.5|19482.4|19481|19487.4|19486|19473.4|19472|169
1731338400000|2024-11-11 15:20:00|19481.9|19480.5|19472.4|19471|19482.9|19481.5|19468.4|19467|213
1731338700000|2024-11-11 15:25:00|19470.4|19469|19471.9|19470.5|19475.4|19474|19466.4|19465|164
1731339000000|2024-11-11 15:30:00|19473.4|19472|19471.4|19470|19483.4|19482|19467.4|19466|222
1731339300000|2024-11-11 15:35:00|19470.9|19469.5|19484.9|19483.5|19485.4|19484|19469.4|19468|180
1731339600000|2024-11-11 15:40:00|19484.4|19483|19471.4|19470|19486.4|19485|19467.4|19466|245
1731339900000|2024-11-11 15:45:00|19471.9|19470.5|19475.9|19474.5|19478.4|19477|19469.4|19468|249
1731340200000|2024-11-11 15:50:00|19475.4|19474|19473.9|19472.5|19478.9|19477.5|19469.4|19468|174
1731340500000|2024-11-11 15:55:00|19474.4|19473|19478.9|19477.5|19481.4|19480|19472.4|19471|214
1731340800000|2024-11-11 16:00:00|19478.4|19477|19475.4|19474|19485.9|19484.5|19475.4|19474|179
1731341100000|2024-11-11 16:05:00|19474.4|19473|19467.4|19466|19475.4|19474|19467.4|19466|260
1731341400000|2024-11-11 16:10:00|19467.9|19466.5|19465.4|19464|19468.4|19467|19461.4|19460|192
1731341700000|2024-11-11 16:15:00|19464.4|19463|19466.9|19465.5|19467.9|19466.5|19459.9|19458.5|340
1731342000000|2024-11-11 16:20:00|19466.4|19465|19464.4|19463|19467.9|19466.5|19461.9|19460.5|394
1731342300000|2024-11-11 16:25:00|19464.9|19463.5|19450.9|19449.5|19464.9|19463.5|19449.9|19448.5|770
1731342600000|2024-11-11 16:30:00|19451.6|19448.8|19449.6|19446.8|19465.1|19462.3|19448.6|19445.8|1508
1731342900000|2024-11-11 16:35:00|19450.1|19447.3|19462.6|19459.8|19463.1|19460.3|19449.6|19446.8|472
1731343200000|2024-11-11 16:40:00|19463.1|19460.3|19452.6|19449.8|19463.1|19460.3|19450.1|19447.3|247
1731343500000|2024-11-11 16:45:00|19452.1|19449.3|19449.1|19446.3|19453.6|19450.8|19445.1|19442.3|169
1731343800000|2024-11-11 16:50:00|19449.6|19446.8|19451.1|19448.3|19453.1|19450.3|19447.6|19444.8|191
1731344100000|2024-11-11 16:55:00|19450.6|19447.8|19457.1|19454.3|19460.6|19457.8|19450.6|19447.8|139
1731344400000|2024-11-11 17:00:00|19456.6|19453.8|19456.1|19453.3|19460.6|19457.8|19450.6|19447.8|146
1731344700000|2024-11-11 17:05:00|19455.6|19452.8|19449.6|19446.8|19457.6|19454.8|19448.6|19445.8|78
1731345000000|2024-11-11 17:10:00|19450.6|19447.8|19449.1|19446.3|19451.6|19448.8|19446.1|19443.3|86
1731345300000|2024-11-11 17:15:00|19448.6|19445.8|19438.6|19435.8|19448.6|19445.8|19435.6|19432.8|171
1731345600000|2024-11-11 17:20:00|19439.6|19436.8|19436.6|19433.8|19441.1|19438.3|19435.6|19432.8|104
1731345900000|2024-11-11 17:25:00|19437.1|19434.3|19429.6|19426.8|19437.1|19434.3|19428.6|19425.8|129
1731346200000|2024-11-11 17:30:00|19430.1|19427.3|19435.6|19432.8|19437.6|19434.8|19428.6|19425.8|128
1731346500000|2024-11-11 17:35:00|19434.6|19431.8|19433.1|19430.3|19436.6|19433.8|19432.6|19429.8|74
1731346800000|2024-11-11 17:40:00|19432.6|19429.8|19432.1|19429.3|19434.1|19431.3|19428.6|19425.8|141
1731347100000|2024-11-11 17:45:00|19431.6|19428.8|19426.1|19423.3|19432.1|19429.3|19424.6|19421.8|133
1731347400000|2024-11-11 17:50:00|19425.6|19422.8|19424.6|19421.8|19428.6|19425.8|19422.6|19419.8|142
1731347700000|2024-11-11 17:55:00|19423.6|19420.8|19414.1|19411.3|19423.6|19420.8|19412.6|19409.8|245
1731348000000|2024-11-11 18:00:00|19413.1|19410.3|19397.1|19394.3|19413.6|19410.8|19395.6|19392.8|219
1731348300000|2024-11-11 18:05:00|19396.6|19393.8|19400.1|19397.3|19402.1|19399.3|19391.6|19388.8|149
1731348600000|2024-11-11 18:10:00|19399.6|19396.8|19391.6|19388.8|19401.1|19398.3|19389.1|19386.3|120
1731348900000|2024-11-11 18:15:00|19392.1|19389.3|19385.6|19382.8|19393.6|19390.8|19385.6|19382.8|109
1731349200000|2024-11-11 18:20:00|19386.1|19383.3|19378.1|19375.3|19388.6|19385.8|19373.1|19370.3|275
1731349500000|2024-11-11 18:25:00|19377.6|19374.8|19388.6|19385.8|19389.1|19386.3|19376.6|19373.8|93
1731349800000|2024-11-11 18:30:00|19389.1|19386.3|19397.1|19394.3|19398.6|19395.8|19386.6|19383.8|194
1731350100000|2024-11-11 18:35:00|19395.1|19392.3|19401.1|19398.3|19402.1|19399.3|19393.1|19390.3|135
1731350400000|2024-11-11 18:40:00|19401.6|19398.8|19400.1|19397.3|19402.6|19399.8|19397.1|19394.3|105
1731350700000|2024-11-11 18:45:00|19400.6|19397.8|19408.6|19405.8|19410.6|19407.8|19398.6|19395.8|258
1731351000000|2024-11-11 18:50:00|19409.1|19406.3|19420.6|19417.8|19421.1|19418.3|19408.1|19405.3|258
1731351300000|2024-11-11 18:55:00|19421.1|19418.3|19426.1|19423.3|19429.1|19426.3|19419.1|19416.3|250
1731351600000|2024-11-11 19:00:00|19426.6|19423.8|19421.1|19418.3|19427.6|19424.8|19419.6|19416.8|98
1731351900000|2024-11-11 19:05:00|19421.6|19418.8|19426.6|19423.8|19428.6|19425.8|19421.1|19418.3|82
1731352200000|2024-11-11 19:10:00|19427.1|19424.3|19425.6|19422.8|19427.1|19424.3|19422.6|19419.8|74
1731352500000|2024-11-11 19:15:00|19426.1|19423.3|19432.6|19429.8|19434.6|19431.8|19426.1|19423.3|98
1731352800000|2024-11-11 19:20:00|19433.1|19430.3|19434.1|19431.3|19436.1|19433.3|19432.1|19429.3|109
1731353100000|2024-11-11 19:25:00|19434.6|19431.8|19433.1|19430.3|19437.6|19434.8|19431.1|19428.3|84
1731353400000|2024-11-11 19:30:00|19433.6|19430.8|19440.1|19437.3|19440.1|19437.3|19431.6|19428.8|62
1731353700000|2024-11-11 19:35:00|19440.6|19437.8|19437.6|19434.8|19441.1|19438.3|19437.1|19434.3|65
1731354000000|2024-11-11 19:40:00|19438.1|19435.3|19433.6|19430.8|19439.6|19436.8|19433.1|19430.3|45
1731354300000|2024-11-11 19:45:00|19434.1|19431.3|19433.6|19430.8|19434.1|19431.3|19427.6|19424.8|42
1731354600000|2024-11-11 19:50:00|19433.1|19430.3|19431.6|19428.8|19434.1|19431.3|19428.1|19425.3|45
1731354900000|2024-11-11 19:55:00|19432.1|19429.3|19431.6|19428.8|19433.1|19430.3|19430.6|19427.8|38
1731355200000|2024-11-11 20:00:00|19431.1|19428.3|19432.6|19429.8|19432.6|19429.8|19427.1|19424.3|41
1731355500000|2024-11-11 20:05:00|19432.1|19429.3|19434.6|19431.8|19436.1|19433.3|19432.1|19429.3|89
1731355800000|2024-11-11 20:10:00|19434.1|19431.3|19433.1|19430.3|19439.6|19436.8|19432.6|19429.8|46
1731356100000|2024-11-11 20:15:00|19433.6|19430.8|19426.6|19423.8|19433.6|19430.8|19425.6|19422.8|57
1731356400000|2024-11-11 20:20:00|19426.1|19423.3|19426.1|19423.3|19428.6|19425.8|19424.6|19421.8|50
1731356700000|2024-11-11 20:25:00|19426.6|19423.8|19431.1|19428.3|19431.6|19428.8|19426.1|19423.3|70
1731357000000|2024-11-11 20:30:00|19431.6|19428.8|19425.6|19422.8|19431.6|19428.8|19423.1|19420.3|93
1731357300000|2024-11-11 20:35:00|19425.1|19422.3|19415.1|19412.3|19425.6|19422.8|19414.6|19411.8|154
1731357600000|2024-11-11 20:40:00|19415.6|19412.8|19409.1|19406.3|19416.6|19413.8|19405.1|19402.3|151
1731357900000|2024-11-11 20:45:00|19408.6|19405.8|19419.6|19416.8|19421.1|19418.3|19407.1|19404.3|149
1731358200000|2024-11-11 20:50:00|19419.1|19416.3|19422.1|19419.3|19427.1|19424.3|19418.6|19415.8|282
1731358500000|2024-11-11 20:55:00|19422.6|19419.8|19418.6|19415.8|19422.6|19419.8|19409.6|19406.8|337
1731358800000|2024-11-11 21:00:00|19421.3|19414.3|19418.5|19411.5|19422.2|19415.2|19407.6|19400.6|24
1731359100000|2024-11-11 21:05:00|19417.2|19410.2|19420.6|19413.6|19424.1|19417.1|19415.3|19408.3|0
1731359400000|2024-11-11 21:10:00|19421.2|19414.2|19416.1|19409.1|19423.5|19416.5|19414.1|19407.1|0
1731359700000|2024-11-11 21:15:00|19416.7|19409.7|19421.1|19414.1|19421.7|19414.7|19415.3|19408.3|0
1731360000000|2024-11-11 21:20:00|19420.8|19413.8|19418.6|19411.6|19420.8|19413.8|19418.6|19411.6|0
1731360300000|2024-11-11 21:25:00|19419.2|19412.2|19418.6|19411.6|19419.9|19412.9|19416.1|19409.1|0
1731360600000|2024-11-11 21:30:00|19418|19411|19418|19411|19418|19411|19416.5|19409.5|0
1731360900000|2024-11-11 21:35:00|19417.4|19410.4|19418|19411|19418.8|19411.8|19417.4|19410.4|0
1731361200000|2024-11-11 21:40:00|19418.7|19411.7|19418.8|19411.8|19418.8|19411.8|19417.4|19410.4|0
1731361500000|2024-11-11 21:45:00|19418.1|19411.1|19417.7|19410.7|19419.4|19412.4|19417|19410|0
1731361800000|2024-11-11 21:50:00|19418.4|19411.4|19417.4|19410.4|19419.4|19412.4|19417.4|19410.4|0
1731362100000|2024-11-11 21:55:00|19417|19410|19409.7|19402.7|19417.7|19410.7|19409.7|19402.7|0
1731362400000|2024-11-11 22:00:00|19409.5|19402.5|19411|19404|19411.1|19404.1|19408.2|19401.2|0
1731362700000|2024-11-11 22:05:00|19411.1|19404.1|19411.7|19404.7|19411.7|19404.7|19411.1|19404.1|0
1731363000000|2024-11-11 22:10:00|19411.5|19404.5|19411.2|19404.2|19411.7|19404.7|19410.6|19403.6|0
1731363300000|2024-11-11 22:15:00|19411.3|19404.3|19410.6|19403.6|19412.2|19405.2|19409.5|19402.5|0
1731363600000|2024-11-11 22:20:00|19410.8|19403.8|19411.9|19404.9|19411.9|19404.9|19410.8|19403.8|0
1731363900000|2024-11-11 22:25:00|19412.3|19405.3|19411.7|19404.7|19412.3|19405.3|19409.9|19402.9|0
1731364200000|2024-11-11 22:30:00|19411.6|19404.6|19410.6|19403.6|19411.6|19404.6|19410.4|19403.4|0
1731364500000|2024-11-11 22:35:00|19410.5|19403.5|19410.6|19403.6|19410.6|19403.6|19410.3|19403.3|0
1731364800000|2024-11-11 22:40:00|19410.3|19403.3|19410.2|19403.2|19410.4|19403.4|19410.2|19403.2|0
1731365100000|2024-11-11 22:45:00|19410.1|19403.1|19410.9|19403.9|19411|19404|19409.9|19402.9|0
1731365400000|2024-11-11 22:50:00|19411|19404|19411.2|19404.2|19411.7|19404.7|19410.8|19403.8|0
1731365700000|2024-11-11 22:55:00|19411.5|19404.5|19413.4|19406.4|19414.8|19407.8|19410.8|19403.8|0
1731366000000|2024-11-11 23:00:00|19416.8|19409.8|19407.4|19400.4|19416.8|19409.8|19406.7|19399.7|0
1731366300000|2024-11-11 23:05:00|19408|19401|19410.1|19403.1|19413.2|19406.2|19408|19401|0
1731366600000|2024-11-11 23:10:00|19410.4|19403.4|19408.4|19401.4|19412.4|19405.4|19407.7|19400.7|0
1731366900000|2024-11-11 23:15:00|19407.7|19400.7|19409.3|19402.3|19410.2|19403.2|19406.3|19399.3|0
1731367200000|2024-11-11 23:20:00|19409.6|19402.6|19413.5|19406.5|19414.2|19407.2|19409.3|19402.3|0
1731367500000|2024-11-11 23:25:00|19414.1|19407.1|19412.9|19405.9|19414.1|19407.1|19411.5|19404.5|0
1731367800000|2024-11-11 23:30:00|19412.8|19405.8|19411|19404|19414.1|19407.1|19410.3|19403.3|0
1731368100000|2024-11-11 23:35:00|19410.6|19403.6|19408.9|19401.9|19411|19404|19407.6|19400.6|0
1731368400000|2024-11-11 23:40:00|19408.2|19401.2|19410.8|19403.8|19410.8|19403.8|19408.2|19401.2|0
1731368700000|2024-11-11 23:45:00|19411.5|19404.5|19409|19402|19412.2|19405.2|19407|19400|0
1731369000000|2024-11-11 23:50:00|19409.3|19402.3|19413|19406|19413|19406|19409|19402|0
1731369300000|2024-11-11 23:55:00|19412.7|19405.7|19414.3|19407.3|19414.3|19407.3|19411.7|19404.7|0
1731369600000|2024-11-12 00:00:00|19410|19403|19413.3|19406.3|19413.6|19406.6|19408.1|19401.1|0
1731369900000|2024-11-12 00:05:00|19412.9|19405.9|19409.1|19402.1|19412.9|19405.9|19408.1|19401.1|0
1731370200000|2024-11-12 00:10:00|19408.7|19401.7|19412.6|19405.6|19412.6|19405.6|19406.2|19399.2|0
1731370500000|2024-11-12 00:15:00|19411.3|19404.3|19394.4|19389.4|19411.3|19404.3|19391.9|19386.9|77
1731370800000|2024-11-12 00:20:00|19393.9|19388.9|19391.4|19386.4|19394.9|19389.9|19387.4|19382.4|26
1731371100000|2024-11-12 00:25:00|19391.9|19386.9|19401.4|19396.4|19402.4|19397.4|19390.9|19385.9|36
1731371400000|2024-11-12 00:30:00|19401.9|19396.9|19401.9|19396.9|19402.4|19397.4|19395.4|19390.4|24
1731371700000|2024-11-12 00:35:00|19402.4|19397.4|19399.4|19394.4|19402.4|19397.4|19397.9|19392.9|23
1731372000000|2024-11-12 00:40:00|19398.9|19393.9|19401.9|19396.9|19403.4|19398.4|19395.9|19390.9|15
1731372300000|2024-11-12 00:45:00|19401.4|19396.4|19400.4|19395.4|19402.9|19397.9|19399.4|19394.4|13
1731372600000|2024-11-12 00:50:00|19401.4|19396.4|19396.4|19391.4|19401.4|19396.4|19394.4|19389.4|8
1731372900000|2024-11-12 00:55:00|19397.9|19392.9|19396.4|19391.4|19397.9|19392.9|19393.4|19388.4|9
1731373200000|2024-11-12 01:00:00|19395.9|19390.9|19400.9|19395.9|19401.4|19396.4|19392.4|19387.4|15
1731373500000|2024-11-12 01:05:00|19401.4|19396.4|19402.4|19397.4|19406.9|19401.9|19399.4|19394.4|7
1731373800000|2024-11-12 01:10:00|19402.9|19397.9|19402.9|19397.9|19408.9|19403.9|19402.4|19397.4|21
1731374100000|2024-11-12 01:15:00|19402.4|19397.4|19401.9|19396.9|19402.9|19397.9|19400.9|19395.9|2
1731374400000|2024-11-12 01:20:00|19402.4|19397.4|19399.4|19394.4|19402.4|19397.4|19396.9|19391.9|11
1731374700000|2024-11-12 01:25:00|19398.4|19393.4|19388.9|19383.9|19398.9|19393.9|19388.9|19383.9|14
1731375000000|2024-11-12 01:30:00|19388.4|19383.4|19391.4|19386.4|19394.4|19389.4|19387.4|19382.4|12
1731375300000|2024-11-12 01:35:00|19391.9|19386.9|19399.4|19394.4|19399.4|19394.4|19389.9|19384.9|4
1731375600000|2024-11-12 01:40:00|19399.9|19394.9|19401.9|19396.9|19402.9|19397.9|19394.4|19389.4|7
1731375900000|2024-11-12 01:45:00|19402.4|19397.4|19411.4|19406.4|19421.4|19416.4|19402.4|19397.4|36
1731376200000|2024-11-12 01:50:00|19411.9|19406.9|19402.4|19397.4|19411.9|19406.9|19402.4|19397.4|8
1731376500000|2024-11-12 01:55:00|19401.4|19396.4|19401.9|19396.9|19402.4|19397.4|19398.4|19393.4|4
1731376800000|2024-11-12 02:00:00|19401.4|19396.4|19397.9|19392.9|19405.9|19400.9|19395.4|19390.4|15
1731377100000|2024-11-12 02:05:00|19398.4|19393.4|19401.4|19396.4|19402.9|19397.9|19398.4|19393.4|5
1731377400000|2024-11-12 02:10:00|19400.9|19395.9|19398.4|19393.4|19400.9|19395.9|19394.4|19389.4|9
1731377700000|2024-11-12 02:15:00|19397.9|19392.9|19393.9|19388.9|19397.9|19392.9|19392.4|19387.4|3
1731378000000|2024-11-12 02:20:00|19393.4|19388.4|19381.9|19376.9|19393.4|19388.4|19381.9|19376.9|6
1731378300000|2024-11-12 02:25:00|19381.4|19376.4|19383.4|19378.4|19385.9|19380.9|19381.4|19376.4|0
1731378600000|2024-11-12 02:30:00|19383.9|19378.9|19378.4|19373.4|19385.9|19380.9|19375.4|19370.4|6
1731378900000|2024-11-12 02:35:00|19378.9|19373.9|19372.4|19367.4|19379.4|19374.4|19372.4|19367.4|9
1731379200000|2024-11-12 02:40:00|19372.9|19367.9|19371.9|19366.9|19375.4|19370.4|19368.4|19363.4|8
1731379500000|2024-11-12 02:45:00|19371.4|19366.4|19353.4|19348.4|19371.9|19366.9|19351.9|19346.9|54
1731379800000|2024-11-12 02:50:00|19354.4|19349.4|19350.4|19345.4|19355.4|19350.4|19350.4|19345.4|27
1731380100000|2024-11-12 02:55:00|19350.9|19345.9|19351.4|19346.4|19352.9|19347.9|19346.9|19341.9|35
1731380400000|2024-11-12 03:00:00|19351.9|19346.9|19359.9|19354.9|19361.4|19356.4|19350.9|19345.9|6
1731380700000|2024-11-12 03:05:00|19360.4|19355.4|19358.4|19353.4|19363.4|19358.4|19358.4|19353.4|15
1731381000000|2024-11-12 03:10:00|19357.9|19352.9|19358.9|19353.9|19363.4|19358.4|19356.9|19351.9|2
1731381300000|2024-11-12 03:15:00|19359.4|19354.4|19355.9|19350.9|19364.4|19359.4|19355.4|19350.4|5
1731381600000|2024-11-12 03:20:00|19356.4|19351.4|19362.4|19357.4|19364.9|19359.9|19355.9|19350.9|8
1731381900000|2024-11-12 03:25:00|19362.9|19357.9|19369.4|19364.4|19372.9|19367.9|19362.4|19357.4|37
1731382200000|2024-11-12 03:30:00|19368.9|19363.9|19372.9|19367.9|19373.9|19368.9|19367.4|19362.4|15
1731382500000|2024-11-12 03:35:00|19372.4|19367.4|19366.4|19361.4|19372.4|19367.4|19366.4|19361.4|2
1731382800000|2024-11-12 03:40:00|19365.9|19360.9|19367.9|19362.9|19368.9|19363.9|19365.4|19360.4|2
1731383100000|2024-11-12 03:45:00|19367.4|19362.4|19360.4|19355.4|19367.9|19362.9|19359.9|19354.9|2
1731383400000|2024-11-12 03:50:00|19359.9|19354.9|19357.4|19352.4|19361.9|19356.9|19355.4|19350.4|3
1731383700000|2024-11-12 03:55:00|19357.9|19352.9|19351.4|19346.4|19358.9|19353.9|19351.4|19346.4|2
1731384000000|2024-11-12 04:00:00|19350.9|19345.9|19353.9|19348.9|19355.4|19350.4|19348.4|19343.4|8
1731384300000|2024-11-12 04:05:00|19354.4|19349.4|19348.4|19343.4|19354.9|19349.9|19347.9|19342.9|1
1731384600000|2024-11-12 04:10:00|19347.9|19342.9|19339.4|19334.4|19347.9|19342.9|19335.4|19330.4|29
1731384900000|2024-11-12 04:15:00|19338.9|19333.9|19346.9|19341.9|19347.4|19342.4|19338.9|19333.9|7
1731385200000|2024-11-12 04:20:00|19347.4|19342.4|19347.4|19342.4|19349.4|19344.4|19341.9|19336.9|16
1731385500000|2024-11-12 04:25:00|19347.9|19342.9|19351.9|19346.9|19351.9|19346.9|19344.4|19339.4|8
1731385800000|2024-11-12 04:30:00|19352.4|19347.4|19353.9|19348.9|19356.9|19351.9|19351.4|19346.4|7
1731386100000|2024-11-12 04:35:00|19353.4|19348.4|19354.9|19349.9|19356.9|19351.9|19350.9|19345.9|6
1731386400000|2024-11-12 04:40:00|19354.4|19349.4|19353.9|19348.9|19358.9|19353.9|19352.9|19347.9|7
1731386700000|2024-11-12 04:45:00|19353.4|19348.4|19356.4|19351.4|19357.9|19352.9|19352.9|19347.9|7
1731387000000|2024-11-12 04:50:00|19355.9|19350.9|19357.9|19352.9|19357.9|19352.9|19355.9|19350.9|1
1731387300000|2024-11-12 04:55:00|19357.4|19352.4|19362.4|19357.4|19362.9|19357.9|19356.4|19351.4|6
1731387600000|2024-11-12 05:00:00|19361.9|19356.9|19354.9|19349.9|19363.4|19358.4|19354.9|19349.9|8
1731387900000|2024-11-12 05:05:00|19354.4|19349.4|19346.4|19341.4|19354.4|19349.4|19343.9|19338.9|15
1731388200000|2024-11-12 05:10:00|19345.9|19340.9|19348.4|19343.4|19348.4|19343.4|19343.4|19338.4|5
1731388500000|2024-11-12 05:15:00|19347.9|19342.9|19336.4|19331.4|19347.9|19342.9|19334.9|19329.9|16
1731388800000|2024-11-12 05:20:00|19335.9|19330.9|19338.9|19333.9|19340.4|19335.4|19331.9|19326.9|42
1731389100000|2024-11-12 05:25:00|19338.4|19333.4|19330.4|19325.4|19339.4|19334.4|19328.9|19323.9|14
1731389400000|2024-11-12 05:30:00|19329.9|19324.9|19323.9|19318.9|19330.4|19325.4|19322.4|19317.4|21
1731389700000|2024-11-12 05:35:00|19323.4|19318.4|19320.4|19315.4|19325.4|19320.4|19319.4|19314.4|14
1731390000000|2024-11-12 05:40:00|19320.9|19315.9|19308.4|19303.4|19322.4|19317.4|19308.4|19303.4|19
1731390300000|2024-11-12 05:45:00|19307.4|19302.4|19307.4|19302.4|19313.9|19308.9|19306.9|19301.9|19
1731390600000|2024-11-12 05:50:00|19307.9|19302.9|19308.4|19303.4|19308.4|19303.4|19305.9|19300.9|2
1731390900000|2024-11-12 05:55:00|19307.9|19302.9|19302.9|19297.9|19307.9|19302.9|19299.9|19294.9|25
1731391200000|2024-11-12 06:00:00|19300.9|19295.9|19293.9|19288.9|19301.9|19296.9|19293.4|19288.4|78
1731391500000|2024-11-12 06:05:00|19291.9|19286.9|19295.4|19290.4|19299.9|19294.9|19286.9|19281.9|79
1731391800000|2024-11-12 06:10:00|19296.4|19291.4|19290.9|19285.9|19298.9|19293.9|19289.9|19284.9|46
1731392100000|2024-11-12 06:15:00|19290.4|19285.4|19279.9|19274.9|19291.4|19286.4|19276.4|19271.4|48
1731392400000|2024-11-12 06:20:00|19280.4|19275.4|19290.9|19285.9|19295.4|19290.4|19278.4|19273.4|63
1731392700000|2024-11-12 06:25:00|19290.4|19285.4|19295.4|19290.4|19295.4|19290.4|19286.9|19281.9|26
1731393000000|2024-11-12 06:30:00|19294.9|19289.9|19295.4|19290.4|19305.4|19300.4|19293.4|19288.4|106
1731393300000|2024-11-12 06:35:00|19295.9|19290.9|19295.9|19290.9|19295.9|19290.9|19285.4|19280.4|105
1731393600000|2024-11-12 06:40:00|19295.4|19290.4|19286.9|19281.9|19297.4|19292.4|19281.4|19276.4|185
1731393900000|2024-11-12 06:45:00|19286.4|19281.4|19285.9|19280.9|19291.4|19286.4|19283.9|19278.9|164
1731394200000|2024-11-12 06:50:00|19284.4|19279.4|19279.4|19274.4|19290.9|19285.9|19271.4|19266.4|137
1731394500000|2024-11-12 06:55:00|19278.9|19273.9|19277.9|19272.9|19284.4|19279.4|19273.9|19268.9|103
1731394800000|2024-11-12 07:00:00|19276.8|19274|19286.8|19284|19286.8|19284|19267.3|19264.5|376
1731395100000|2024-11-12 07:05:00|19286.3|19283.5|19286.8|19284|19291.3|19288.5|19279.8|19277|286
1731395400000|2024-11-12 07:10:00|19286.3|19283.5|19298.8|19296|19311.8|19309|19283.8|19281|382
1731395700000|2024-11-12 07:15:00|19298.3|19295.5|19281.8|19279|19303.3|19300.5|19281.8|19279|164
1731396000000|2024-11-12 07:20:00|19281.3|19278.5|19271.8|19269|19281.3|19278.5|19268.3|19265.5|263
1731396300000|2024-11-12 07:25:00|19271.3|19268.5|19270.8|19268|19272.3|19269.5|19258.8|19256|239
1731396600000|2024-11-12 07:30:00|19268.8|19266|19275.8|19273|19278.8|19276|19268.3|19265.5|193
1731396900000|2024-11-12 07:35:00|19274.3|19271.5|19251.8|19249|19275.8|19273|19251.3|19248.5|178
1731397200000|2024-11-12 07:40:00|19251.3|19248.5|19268.3|19265.5|19269.8|19267|19250.3|19247.5|241
1731397500000|2024-11-12 07:45:00|19267.8|19265|19274.3|19271.5|19274.3|19271.5|19259.8|19257|201
1731397800000|2024-11-12 07:50:00|19274.8|19272|19277.3|19274.5|19279.3|19276.5|19270.8|19268|281
1731398100000|2024-11-12 07:55:00|19276.8|19274|19265.8|19263|19277.8|19275|19260.8|19258|310
1731398400000|2024-11-12 08:00:00|19265.1|19263.7|19254.1|19252.7|19267.6|19266.2|19238.1|19236.7|1366
1731398700000|2024-11-12 08:05:00|19254.6|19253.2|19269.1|19267.7|19277.1|19275.7|19250.1|19248.7|761
1731399000000|2024-11-12 08:10:00|19269.6|19268.2|19224.1|19222.7|19277.1|19275.7|19223.6|19222.2|707
1731399300000|2024-11-12 08:15:00|19223.6|19222.2|19229.1|19227.7|19247.1|19245.7|19223.6|19222.2|546
1731399600000|2024-11-12 08:20:00|19228.6|19227.2|19251.1|19249.7|19256.1|19254.7|19224.1|19222.7|702
1731399900000|2024-11-12 08:25:00|19250.6|19249.2|19235.1|19233.7|19255.1|19253.7|19233.1|19231.7|389
1731400200000|2024-11-12 08:30:00|19234.1|19232.7|19246.6|19245.2|19255.1|19253.7|19232.1|19230.7|484
1731400500000|2024-11-12 08:35:00|19246.1|19244.7|19269.1|19267.7|19270.1|19268.7|19230.1|19228.7|551
1731400800000|2024-11-12 08:40:00|19268.6|19267.2|19249.6|19248.2|19273.6|19272.2|19248.1|19246.7|430
1731401100000|2024-11-12 08:45:00|19249.1|19247.7|19261.6|19260.2|19266.1|19264.7|19242.6|19241.2|404
1731401400000|2024-11-12 08:50:00|19261.1|19259.7|19294.6|19293.2|19301.6|19300.2|19260.1|19258.7|526
1731401700000|2024-11-12 08:55:00|19294.1|19292.7|19291.1|19289.7|19301.1|19299.7|19286.1|19284.7|326
1731402000000|2024-11-12 09:00:00|19290.1|19288.7|19302.9|19301.5|19303.4|19302|19284.1|19282.7|382
1731402300000|2024-11-12 09:05:00|19303.4|19302|19279.6|19278.2|19304.9|19303.5|19272.6|19271.2|401
1731402600000|2024-11-12 09:10:00|19279.1|19277.7|19298.1|19296.7|19300.6|19299.2|19277.6|19276.2|286
1731402900000|2024-11-12 09:15:00|19298.6|19297.2|19296.6|19295.2|19304.6|19303.2|19288.6|19287.2|272
1731403200000|2024-11-12 09:20:00|19296.1|19294.7|19301.6|19300.2|19307.1|19305.7|19292.6|19291.2|178
1731403500000|2024-11-12 09:25:00|19302.1|19300.7|19302.6|19301.2|19312.6|19311.2|19300.1|19298.7|175
1731403800000|2024-11-12 09:30:00|19302.1|19300.7|19328.6|19327.2|19331.1|19329.7|19299.1|19297.7|315
1731404100000|2024-11-12 09:35:00|19329.1|19327.7|19329.6|19328.2|19332.6|19331.2|19319.1|19317.7|796
1731404400000|2024-11-12 09:40:00|19330.1|19328.7|19336.6|19335.2|19338.6|19337.2|19320.1|19318.7|261
1731404700000|2024-11-12 09:45:00|19337.6|19336.2|19317.6|19316.2|19342.6|19341.2|19313.6|19312.2|259
1731405000000|2024-11-12 09:50:00|19319.1|19317.7|19331.6|19330.2|19339.1|19337.7|19318.1|19316.7|317
1731405300000|2024-11-12 09:55:00|19331.1|19329.7|19319.6|19318.2|19333.6|19332.2|19318.6|19317.2|220
1731405600000|2024-11-12 10:00:00|19318.6|19317.2|19302.6|19301.2|19318.6|19317.2|19298.1|19296.7|350
1731405900000|2024-11-12 10:05:00|19303.1|19301.7|19294.6|19293.2|19306.6|19305.2|19287.1|19285.7|495
1731406200000|2024-11-12 10:10:00|19295.1|19293.7|19312.6|19311.2|19314.1|19312.7|19292.6|19291.2|235
1731406500000|2024-11-12 10:15:00|19312.1|19310.7|19300.6|19299.2|19316.6|19315.2|19297.1|19295.7|150
1731406800000|2024-11-12 10:20:00|19301.1|19299.7|19284.6|19283.2|19308.6|19307.2|19281.6|19280.2|207
1731407100000|2024-11-12 10:25:00|19285.1|19283.7|19287.6|19286.2|19287.6|19286.2|19262.6|19261.2|466
1731407400000|2024-11-12 10:30:00|19287.1|19285.7|19268.6|19267.2|19287.6|19286.2|19267.6|19266.2|199
1731407700000|2024-11-12 10:35:00|19268.1|19266.7|19267.6|19266.2|19275.6|19274.2|19265.1|19263.7|154
1731408000000|2024-11-12 10:40:00|19267.1|19265.7|19268.6|19267.2|19272.6|19271.2|19261.1|19259.7|179
1731408300000|2024-11-12 10:45:00|19268.1|19266.7|19259.6|19258.2|19271.6|19270.2|19254.6|19253.2|152
1731408600000|2024-11-12 10:50:00|19260.1|19258.7|19270.6|19269.2|19279.6|19278.2|19254.6|19253.2|273
1731408900000|2024-11-12 10:55:00|19270.1|19268.7|19267.1|19265.7|19272.6|19271.2|19260.6|19259.2|193
1731409200000|2024-11-12 11:00:00|19268.6|19267.2|19285.6|19284.2|19287.6|19286.2|19267.6|19266.2|181
1731409500000|2024-11-12 11:05:00|19284.1|19282.7|19281.6|19280.2|19286.1|19284.7|19271.6|19270.2|146
1731409800000|2024-11-12 11:10:00|19283.6|19282.2|19302.1|19300.7|19302.6|19301.2|19283.6|19282.2|198
1731410100000|2024-11-12 11:15:00|19302.6|19301.2|19288.6|19287.2|19303.6|19302.2|19286.6|19285.2|188
1731410400000|2024-11-12 11:20:00|19289.1|19287.7|19294.6|19293.2|19298.6|19297.2|19286.6|19285.2|71
1731410700000|2024-11-12 11:25:00|19294.1|19292.7|19289.6|19288.2|19295.1|19293.7|19281.6|19280.2|100
1731411000000|2024-11-12 11:30:00|19289.1|19287.7|19276.1|19274.7|19289.1|19287.7|19273.1|19271.7|112
1731411300000|2024-11-12 11:35:00|19275.6|19274.2|19280.6|19279.2|19281.6|19280.2|19272.6|19271.2|105
1731411600000|2024-11-12 11:40:00|19281.1|19279.7|19268.6|19267.2|19282.1|19280.7|19267.6|19266.2|76
1731411900000|2024-11-12 11:45:00|19269.1|19267.7|19260.6|19259.2|19272.1|19270.7|19256.6|19255.2|161
1731412200000|2024-11-12 11:50:00|19260.1|19258.7|19256.6|19255.2|19263.6|19262.2|19255.1|19253.7|189
1731412500000|2024-11-12 11:55:00|19257.1|19255.7|19264.1|19262.7|19270.1|19268.7|19256.6|19255.2|158
1731412800000|2024-11-12 12:00:00|19263.6|19262.2|19261.6|19260.2|19276.1|19274.7|19257.6|19256.2|210
1731413100000|2024-11-12 12:05:00|19262.6|19261.2|19272.6|19271.2|19272.6|19271.2|19261.6|19260.2|91
1731413400000|2024-11-12 12:10:00|19272.1|19270.7|19279.6|19278.2|19284.1|19282.7|19268.6|19267.2|128
1731413700000|2024-11-12 12:15:00|19280.1|19278.7|19268.6|19267.2|19283.6|19282.2|19264.1|19262.7|138
1731414000000|2024-11-12 12:20:00|19269.1|19267.7|19265.1|19263.7|19271.6|19270.2|19254.6|19253.2|159
1731414300000|2024-11-12 12:25:00|19264.6|19263.2|19253.6|19252.2|19265.1|19263.7|19253.6|19252.2|95
1731414600000|2024-11-12 12:30:00|19254.6|19253.2|19241.6|19240.2|19254.6|19253.2|19239.1|19237.7|173
1731414900000|2024-11-12 12:35:00|19242.1|19240.7|19253.6|19252.2|19258.1|19256.7|19241.6|19240.2|173
1731415200000|2024-11-12 12:40:00|19253.1|19251.7|19247.6|19246.2|19253.1|19251.7|19243.6|19242.2|162
1731415500000|2024-11-12 12:45:00|19247.1|19245.7|19251.6|19250.2|19261.1|19259.7|19247.1|19245.7|166
1731415800000|2024-11-12 12:50:00|19252.1|19250.7|19240.1|19238.7|19252.6|19251.2|19239.6|19238.2|249
1731416100000|2024-11-12 12:55:00|19239.6|19238.2|19229.6|19228.2|19244.1|19242.7|19222.6|19221.2|280
1731416400000|2024-11-12 13:00:00|19230.1|19228.7|19226.6|19225.2|19234.6|19233.2|19219.1|19217.7|246
1731416700000|2024-11-12 13:05:00|19227.1|19225.7|19228.6|19227.2|19236.6|19235.2|19225.6|19224.2|272
1731417000000|2024-11-12 13:10:00|19229.1|19227.7|19226.6|19225.2|19230.6|19229.2|19218.1|19216.7|158
1731417300000|2024-11-12 13:15:00|19226.1|19224.7|19234.6|19233.2|19236.6|19235.2|19225.6|19224.2|214
1731417600000|2024-11-12 13:20:00|19235.1|19233.7|19234.6|19233.2|19252.6|19251.2|19231.6|19230.2|459
1731417900000|2024-11-12 13:25:00|19236.6|19235.2|19223.6|19222.2|19237.6|19236.2|19220.6|19219.2|320
1731418200000|2024-11-12 13:30:00|19223.1|19221.7|19246.1|19244.7|19247.1|19245.7|19221.1|19219.7|191
1731418500000|2024-11-12 13:35:00|19245.6|19244.2|19242.6|19241.2|19259.6|19258.2|19242.6|19241.2|175
1731418800000|2024-11-12 13:40:00|19242.1|19240.7|19244.6|19243.2|19246.1|19244.7|19235.6|19234.2|120
1731419100000|2024-11-12 13:45:00|19245.1|19243.7|19256.6|19255.2|19260.6|19259.2|19245.1|19243.7|196
1731419400000|2024-11-12 13:50:00|19256.1|19254.7|19265|19263.6|19265|19263.6|19253|19251.6|164
1731419700000|2024-11-12 13:55:00|19265.5|19264.1|19264|19262.6|19267.5|19266.1|19261|19259.6|234
1731420000000|2024-11-12 14:00:00|19263|19261.6|19256|19254.6|19275|19273.6|19255.5|19254.1|191
1731420300000|2024-11-12 14:05:00|19255.5|19254.1|19264|19262.6|19265|19263.6|19252|19250.6|141
1731420600000|2024-11-12 14:10:00|19263.5|19262.1|19252.5|19251.1|19264|19262.6|19249.5|19248.1|167
1731420900000|2024-11-12 14:15:00|19252|19250.6|19246|19244.6|19261.5|19260.1|19243.5|19242.1|179
1731421200000|2024-11-12 14:20:00|19247|19245.6|19242|19240.6|19254|19252.6|19242|19240.6|206
1731421500000|2024-11-12 14:25:00|19241.5|19240.1|19251.5|19250.1|19256|19254.6|19240|19238.6|228
1731421800000|2024-11-12 14:30:00|19251|19249.6|19239.5|19238.1|19256.5|19255.1|19239|19237.6|234
1731422100000|2024-11-12 14:35:00|19239|19237.6|19246|19244.6|19247|19245.6|19234|19232.6|321
1731422400000|2024-11-12 14:40:00|19246.5|19245.1|19235|19233.6|19250.5|19249.1|19234|19232.6|197
1731422700000|2024-11-12 14:45:00|19233|19231.6|19238|19236.6|19242|19240.6|19228|19226.6|203
1731423000000|2024-11-12 14:50:00|19238.5|19237.1|19236|19234.6|19246|19244.6|19232|19230.6|168
1731423300000|2024-11-12 14:55:00|19235.5|19234.1|19225|19223.6|19245|19243.6|19221|19219.6|290
1731423600000|2024-11-12 15:00:00|19227|19225.6|19167|19165.6|19229|19227.6|19166.5|19165.1|977
1731423900000|2024-11-12 15:05:00|19167.5|19166.1|19148.5|19147.1|19169|19167.6|19148|19146.6|1197
1731424200000|2024-11-12 15:10:00|19149|19147.6|19137.8|19136.4|19166.9|19165.5|19131.3|19129.9|981
1731424500000|2024-11-12 15:15:00|19138.8|19137.4|19103.1|19101.7|19139.3|19137.9|19099.1|19097.7|1012
1731424800000|2024-11-12 15:20:00|19100.1|19098.7|19098.1|19096.7|19116.1|19114.7|19089.1|19087.7|759
1731425100000|2024-11-12 15:25:00|19097.6|19096.2|19098.1|19096.7|19119.6|19118.2|19095.1|19093.7|691
1731425400000|2024-11-12 15:30:00|19098.6|19097.2|19094.1|19092.7|19100.1|19098.7|19076.6|19075.2|595
1731425700000|2024-11-12 15:35:00|19093.6|19092.2|19089.1|19087.7|19107.6|19106.2|19080.1|19078.7|507
1731426000000|2024-11-12 15:40:00|19088.1|19086.7|19090.1|19088.7|19108.1|19106.7|19088.1|19086.7|482
1731426300000|2024-11-12 15:45:00|19091.6|19090.2|19081.1|19079.7|19095.1|19093.7|19081.1|19079.7|374
1731426600000|2024-11-12 15:50:00|19080.6|19079.2|19084.1|19082.7|19090.6|19089.2|19073.6|19072.2|325
1731426900000|2024-11-12 15:55:00|19083.6|19082.2|19078.1|19076.7|19089.1|19087.7|19077.1|19075.7|306
1731427200000|2024-11-12 16:00:00|19079.1|19077.7|19043.1|19041.7|19079.1|19077.7|19039.6|19038.2|841
1731427500000|2024-11-12 16:05:00|19042.6|19041.2|19028.1|19026.7|19045.1|19043.7|19025.6|19024.2|675
1731427800000|2024-11-12 16:10:00|19028.6|19027.2|19027.1|19025.7|19037.1|19035.7|19020.1|19018.7|522
1731428100000|2024-11-12 16:15:00|19026.6|19025.2|19057.1|19055.7|19057.6|19056.2|19026.1|19024.7|767
1731428400000|2024-11-12 16:20:00|19056.1|19054.7|19038.1|19036.7|19056.6|19055.2|19038.1|19036.7|668
1731428700000|2024-11-12 16:25:00|19038.6|19037.2|19045.6|19044.2|19051.6|19050.2|19034.6|19033.2|898
1731429000000|2024-11-12 16:30:00|19046.3|19043.5|19033.8|19031|19047.3|19044.5|19032.8|19030|1276
1731429300000|2024-11-12 16:35:00|19035.8|19033|19003.3|19000.5|19043.3|19040.5|18996.8|18994|1014
1731429600000|2024-11-12 16:40:00|19002.8|19000|18998.8|18996|19011.3|19008.5|18996.3|18993.5|459
1731429900000|2024-11-12 16:45:00|18999.3|18996.5|18988.8|18986|19002.3|18999.5|18988.3|18985.5|652
1731430200000|2024-11-12 16:50:00|18989.3|18986.5|19007.3|19004.5|19012.8|19010|18989.3|18986.5|291
1731430500000|2024-11-12 16:55:00|19007.8|19005|18988.8|18986|19008.3|19005.5|18987.3|18984.5|222
1731430800000|2024-11-12 17:00:00|18988.3|18985.5|18999.8|18997|18999.8|18997|18983.8|18981|369
1731431100000|2024-11-12 17:05:00|18999.3|18996.5|18998.8|18996|19001.8|18999|18994.8|18992|128
1731431400000|2024-11-12 17:10:00|18999.3|18996.5|18988.8|18986|19002.8|19000|18984.8|18982|175
1731431700000|2024-11-12 17:15:00|18989.3|18986.5|18985.3|18982.5|18989.8|18987|18981.8|18979|144
1731432000000|2024-11-12 17:20:00|18985.8|18983|18975.8|18973|18986.8|18984|18975.3|18972.5|265
1731432300000|2024-11-12 17:25:00|18976.3|18973.5|18979.8|18977|18986.8|18984|18975.8|18973|172
1731432600000|2024-11-12 17:30:00|18980.3|18977.5|18984.3|18981.5|18987.8|18985|18976.8|18974|124
1731432900000|2024-11-12 17:35:00|18983.8|18981|18994.8|18992|18995.8|18993|18981.3|18978.5|201
1731433200000|2024-11-12 17:40:00|18995.3|18992.5|18989.3|18986.5|19000.8|18998|18988.8|18986|330
1731433500000|2024-11-12 17:45:00|18988.8|18986|18979.8|18977|18990.3|18987.5|18979.8|18977|97
1731433800000|2024-11-12 17:50:00|18979.3|18976.5|18984.3|18981.5|18985.8|18983|18978.3|18975.5|73
1731434100000|2024-11-12 17:55:00|18984.8|18982|18970.8|18968|18985.3|18982.5|18963.3|18960.5|328
1731434400000|2024-11-12 18:00:00|18970.3|18967.5|18979.8|18977|18982.8|18980|18969.3|18966.5|222
1731434700000|2024-11-12 18:05:00|18980.3|18977.5|18982.8|18980|18983.8|18981|18972.8|18970|112
1731435000000|2024-11-12 18:10:00|18983.3|18980.5|18989.8|18987|18991.8|18989|18983.3|18980.5|113
1731435300000|2024-11-12 18:15:00|18990.3|18987.5|19005.8|19003|19006.8|19004|18989.8|18987|191
1731435600000|2024-11-12 18:20:00|19006.3|19003.5|19000.8|18998|19006.3|19003.5|18994.3|18991.5|189
1731435900000|2024-11-12 18:25:00|19000.3|18997.5|19009.3|19006.5|19010.3|19007.5|18998.3|18995.5|130
1731436200000|2024-11-12 18:30:00|19008.3|19005.5|19017.3|19014.5|19017.8|19015|19007.3|19004.5|157
1731436500000|2024-11-12 18:35:00|19018.3|19015.5|19020.3|19017.5|19023.3|19020.5|19017.3|19014.5|188
1731436800000|2024-11-12 18:40:00|19020.8|19018|19023.3|19020.5|19024.3|19021.5|19017.8|19015|210
1731437100000|2024-11-12 18:45:00|19023.8|19021|19027.3|19024.5|19028.3|19025.5|19020.3|19017.5|159
1731437400000|2024-11-12 18:50:00|19026.3|19023.5|19040.3|19037.5|19040.3|19037.5|19026.3|19023.5|273
1731437700000|2024-11-12 18:55:00|19039.8|19037|19044.8|19042|19051.3|19048.5|19039.8|19037|324
1731438000000|2024-11-12 19:00:00|19045.3|19042.5|19050.3|19047.5|19050.8|19048|19043.8|19041|168
1731438300000|2024-11-12 19:05:00|19049.8|19047|19056.3|19053.5|19056.3|19053.5|19047.3|19044.5|174
1731438600000|2024-11-12 19:10:00|19055.8|19053|19053.8|19051|19056.3|19053.5|19048.8|19046|103
1731438900000|2024-11-12 19:15:00|19053.3|19050.5|19056.3|19053.5|19058.8|19056|19052.8|19050|121
1731439200000|2024-11-12 19:20:00|19056.8|19054|19060.8|19058|19061.3|19058.5|19053.8|19051|149
1731439500000|2024-11-12 19:25:00|19061.3|19058.5|19056.8|19054|19062.8|19060|19055.8|19053|100
1731439800000|2024-11-12 19:30:00|19057.3|19054.5|19059.8|19057|19060.3|19057.5|19052.8|19050|110
1731440100000|2024-11-12 19:35:00|19059.3|19056.5|19071.8|19069|19075.8|19073|19058.8|19056|351
1731440400000|2024-11-12 19:40:00|19072.3|19069.5|19083.3|19080.5|19083.3|19080.5|19068.8|19066|165
1731440700000|2024-11-12 19:45:00|19083.8|19081|19080.8|19078|19087.3|19084.5|19080.3|19077.5|174
1731441000000|2024-11-12 19:50:00|19080.3|19077.5|19074.3|19071.5|19081.8|19079|19073.8|19071|112
1731441300000|2024-11-12 19:55:00|19073.8|19071|19070.3|19067.5|19075.8|19073|19069.3|19066.5|150
1731441600000|2024-11-12 20:00:00|19071.3|19068.5|19074.3|19071.5|19075.3|19072.5|19069.3|19066.5|173
1731441900000|2024-11-12 20:05:00|19073.8|19071|19079.8|19077|19079.8|19077|19073.8|19071|106
1731442200000|2024-11-12 20:10:00|19080.3|19077.5|19080.8|19078|19085.3|19082.5|19077.8|19075|123
1731442500000|2024-11-12 20:15:00|19080.3|19077.5|19081.8|19079|19084.3|19081.5|19075.3|19072.5|128
1731442800000|2024-11-12 20:20:00|19082.3|19079.5|19076.8|19074|19082.8|19080|19073.3|19070.5|127
1731443100000|2024-11-12 20:25:00|19077.3|19074.5|19078.8|19076|19081.3|19078.5|19072.3|19069.5|161
1731443400000|2024-11-12 20:30:00|19078.3|19075.5|19075.3|19072.5|19081.8|19079|19073.3|19070.5|141
1731443700000|2024-11-12 20:35:00|19075.8|19073|19081.3|19078.5|19082.3|19079.5|19072.3|19069.5|155
1731444000000|2024-11-12 20:40:00|19080.8|19078|19079.8|19077|19083.3|19080.5|19075.3|19072.5|128
1731444300000|2024-11-12 20:45:00|19080.3|19077.5|19083.3|19080.5|19084.3|19081.5|19075.8|19073|190
1731444600000|2024-11-12 20:50:00|19082.3|19079.5|19080.3|19077.5|19083.8|19081|19076.8|19074|227
1731444900000|2024-11-12 20:55:00|19078.8|19076|19077.3|19074.5|19082.3|19079.5|19072.3|19069.5|295
1731445200000|2024-11-12 21:00:00|19078.4|19071.4|19083|19076|19084.8|19077.8|19075.2|19068.2|25
1731445500000|2024-11-12 21:05:00|19082.3|19075.3|19084.2|19077.2|19084.8|19077.8|19081|19074|0
1731445800000|2024-11-12 21:10:00|19084.8|19077.8|19085.9|19078.9|19086.7|19079.7|19083.9|19076.9|0
1731446100000|2024-11-12 21:15:00|19085.3|19078.3|19084.1|19077.1|19085.3|19078.3|19083.9|19076.9|0
1731446400000|2024-11-12 21:20:00|19084.8|19077.8|19085.2|19078.2|19086.4|19079.4|19083.4|19076.4|0
1731446700000|2024-11-12 21:25:00|19085.1|19078.1|19084|19077|19085.1|19078.1|19084|19077|0
1731447000000|2024-11-12 21:30:00|19084.6|19077.6|19083.3|19076.3|19085.3|19078.3|19083.3|19076.3|0
1731447300000|2024-11-12 21:35:00|19084|19077|19080.1|19073.1|19084|19077|19079.4|19072.4|0
1731447600000|2024-11-12 21:40:00|19080.7|19073.7|19079.3|19072.3|19080.7|19073.7|19077.4|19070.4|0
1731447900000|2024-11-12 21:45:00|19080|19073|19080.2|19073.2|19080.2|19073.2|19078.2|19071.2|0
1731448200000|2024-11-12 21:50:00|19079.6|19072.6|19076.1|19069.1|19080.9|19073.9|19076.1|19069.1|0
1731448500000|2024-11-12 21:55:00|19075.5|19068.5|19072|19065|19076.4|19069.4|19070.4|19063.4|0
1731448800000|2024-11-12 22:00:00|19078.5|19071.5|19077.4|19070.4|19079.4|19072.4|19076.6|19069.6|0
1731449100000|2024-11-12 22:05:00|19078.5|19071.5|19078.4|19071.4|19080.3|19073.3|19078.3|19071.3|0
1731449400000|2024-11-12 22:10:00|19078.8|19071.8|19079.8|19072.8|19079.8|19072.8|19078.5|19071.5|0
1731449700000|2024-11-12 22:15:00|19079.1|19072.1|19080.6|19073.6|19081.2|19074.2|19079.1|19072.1|0
1731450000000|2024-11-12 22:20:00|19080.2|19073.2|19079.2|19072.2|19081.1|19074.1|19079.2|19072.2|0
1731450300000|2024-11-12 22:25:00|19078.8|19071.8|19080.8|19073.8|19081|19074|19078.3|19071.3|0
1731450600000|2024-11-12 22:30:00|19080.7|19073.7|19079.6|19072.6|19080.7|19073.7|19079.6|19072.6|0
1731450900000|2024-11-12 22:35:00|19079.9|19072.9|19079.3|19072.3|19080.1|19073.1|19078.5|19071.5|0
1731451200000|2024-11-12 22:40:00|19078.3|19071.3|19077.7|19070.7|19080|19073|19077.7|19070.7|0
1731451500000|2024-11-12 22:45:00|19077.6|19070.6|19078|19071|19078.7|19071.7|19077.6|19070.6|0
1731451800000|2024-11-12 22:50:00|19077.9|19070.9|19078.3|19071.3|19078.9|19071.9|19077.8|19070.8|0
1731452100000|2024-11-12 22:55:00|19078.4|19071.4|19078.1|19071.1|19079|19072|19077.2|19070.2|0
1731452400000|2024-11-12 23:00:00|19077.9|19070.9|19068.3|19061.3|19081.7|19074.7|19067.4|19060.4|0
1731452700000|2024-11-12 23:05:00|19068.6|19061.6|19069.9|19062.9|19069.9|19062.9|19065.5|19058.5|0
1731453000000|2024-11-12 23:10:00|19069.3|19062.3|19066.1|19059.1|19069.3|19062.3|19061.6|19054.6|0
1731453300000|2024-11-12 23:15:00|19057.2|19050.2|19058.5|19051.5|19059.8|19052.8|19054.8|19047.8|0
1731453600000|2024-11-12 23:20:00|19058.2|19051.2|19055.3|19048.3|19062.1|19055.1|19054.3|19047.3|0
1731453900000|2024-11-12 23:25:00|19055.2|19048.2|19051.3|19044.3|19056.2|19049.2|19049.4|19042.4|0
1731454200000|2024-11-12 23:30:00|19051|19044|19053.2|19046.2|19054.3|19047.3|19050|19043|0
1731454500000|2024-11-12 23:35:00|19053.8|19046.8|19054.8|19047.8|19055.5|19048.5|19050|19043|0
1731454800000|2024-11-12 23:40:00|19055.2|19048.2|19057.1|19050.1|19058|19051|19055.2|19048.2|0
1731455100000|2024-11-12 23:45:00|19065.1|19058.1|19065.5|19058.5|19066.7|19059.7|19063.5|19056.5|0
1731455400000|2024-11-12 23:50:00|19064.8|19057.8|19066.1|19059.1|19066.7|19059.7|19062.9|19055.9|0
1731455700000|2024-11-12 23:55:00|19065.8|19058.8|19068|19061|19069.3|19062.3|19065.5|19058.5|0
1731456000000|2024-11-13 00:00:00|19068.9|19061.9|19064.8|19057.8|19069.3|19062.3|19063.5|19056.5|0
1731456300000|2024-11-13 00:05:00|19065.5|19058.5|19061|19054|19065.5|19058.5|19061|19054|0
1731456600000|2024-11-13 00:10:00|19061.3|19054.3|19060.4|19053.4|19062.9|19055.9|19059.7|19052.7|0
1731456900000|2024-11-13 00:15:00|19061|19054|19045.6|19040.6|19061|19054|19042.1|19037.1|120
1731457200000|2024-11-13 00:20:00|19046.1|19041.1|19049.6|19044.6|19051.1|19046.1|19046.1|19041.1|21
1731457500000|2024-11-13 00:25:00|19045.6|19040.6|19050.6|19045.6|19050.6|19045.6|19043.6|19038.6|80
1731457800000|2024-11-13 00:30:00|19051.1|19046.1|19057.6|19052.6|19058.1|19053.1|19050.6|19045.6|18
1731458100000|2024-11-13 00:35:00|19058.1|19053.1|19051.6|19046.6|19059.6|19054.6|19050.1|19045.1|31
1731458400000|2024-11-13 00:40:00|19051.1|19046.1|19056.6|19051.6|19056.6|19051.6|19050.1|19045.1|10
1731458700000|2024-11-13 00:45:00|19057.1|19052.1|19056.1|19051.1|19059.1|19054.1|19055.1|19050.1|16
1731459000000|2024-11-13 00:50:00|19056.6|19051.6|19056.6|19051.6|19064.1|19059.1|19056.6|19051.6|4
1731459300000|2024-11-13 00:55:00|19057.1|19052.1|19055.6|19050.6|19058.6|19053.6|19055.1|19050.1|3
1731459600000|2024-11-13 01:00:00|19056.1|19051.1|19059.1|19054.1|19063.1|19058.1|19056.1|19051.1|10
1731459900000|2024-11-13 01:05:00|19058.6|19053.6|19058.1|19053.1|19060.1|19055.1|19054.1|19049.1|9
1731460200000|2024-11-13 01:10:00|19057.6|19052.6|19056.6|19051.6|19058.1|19053.1|19051.6|19046.6|20
1731460500000|2024-11-13 01:15:00|19057.1|19052.1|19066.1|19061.1|19067.1|19062.1|19056.6|19051.6|7
1731460800000|2024-11-13 01:20:00|19066.6|19061.6|19067.6|19062.6|19068.1|19063.1|19064.1|19059.1|14
1731461100000|2024-11-13 01:25:00|19068.1|19063.1|19072.6|19067.6|19073.6|19068.6|19066.1|19061.1|5
1731461400000|2024-11-13 01:30:00|19072.1|19067.1|19068.1|19063.1|19076.1|19071.1|19067.1|19062.1|21
1731461700000|2024-11-13 01:35:00|19067.6|19062.6|19058.6|19053.6|19068.6|19063.6|19055.1|19050.1|20
1731462000000|2024-11-13 01:40:00|19058.1|19053.1|19049.6|19044.6|19058.1|19053.1|19044.6|19039.6|14
1731462300000|2024-11-13 01:45:00|19049.1|19044.1|19057.1|19052.1|19062.1|19057.1|19049.1|19044.1|23
1731462600000|2024-11-13 01:50:00|19057.6|19052.6|19064.1|19059.1|19065.1|19060.1|19057.1|19052.1|11
1731462900000|2024-11-13 01:55:00|19064.6|19059.6|19060.1|19055.1|19064.6|19059.6|19055.6|19050.6|6
1731463200000|2024-11-13 02:00:00|19060.6|19055.6|19063.1|19058.1|19063.6|19058.6|19054.6|19049.6|11
1731463500000|2024-11-13 02:05:00|19062.6|19057.6|19067.1|19062.1|19067.1|19062.1|19059.1|19054.1|9
1731463800000|2024-11-13 02:10:00|19067.6|19062.6|19076.6|19071.6|19077.6|19072.6|19067.6|19062.6|5
1731464100000|2024-11-13 02:15:00|19077.1|19072.1|19073.6|19068.6|19077.1|19072.1|19072.1|19067.1|15
1731464400000|2024-11-13 02:20:00|19074.1|19069.1|19073.1|19068.1|19075.6|19070.6|19070.6|19065.6|18
1731464700000|2024-11-13 02:25:00|19073.6|19068.6|19069.1|19064.1|19074.6|19069.6|19069.1|19064.1|3
1731465000000|2024-11-13 02:30:00|19069.6|19064.6|19062.6|19057.6|19070.6|19065.6|19057.6|19052.6|18
1731465300000|2024-11-13 02:35:00|19062.1|19057.1|19063.6|19058.6|19065.6|19060.6|19060.6|19055.6|20
1731465600000|2024-11-13 02:40:00|19064.1|19059.1|19065.1|19060.1|19066.6|19061.6|19062.1|19057.1|13
1731465900000|2024-11-13 02:45:00|19064.6|19059.6|19074.1|19069.1|19074.1|19069.1|19063.6|19058.6|12
1731466200000|2024-11-13 02:50:00|19074.6|19069.6|19080.1|19075.1|19082.1|19077.1|19072.6|19067.6|12
1731466500000|2024-11-13 02:55:00|19079.6|19074.6|19080.6|19075.6|19083.1|19078.1|19078.6|19073.6|12
1731466800000|2024-11-13 03:00:00|19080.1|19075.1|19085.6|19080.6|19090.1|19085.1|19080.1|19075.1|31
1731467100000|2024-11-13 03:05:00|19086.1|19081.1|19086.1|19081.1|19087.6|19082.6|19079.6|19074.6|4
1731467400000|2024-11-13 03:10:00|19085.6|19080.6|19085.6|19080.6|19091.6|19086.6|19084.1|19079.1|23
1731467700000|2024-11-13 03:15:00|19086.1|19081.1|19086.1|19081.1|19087.6|19082.6|19083.1|19078.1|13
1731468000000|2024-11-13 03:20:00|19085.6|19080.6|19085.6|19080.6|19087.1|19082.1|19083.1|19078.1|4
1731468300000|2024-11-13 03:25:00|19085.1|19080.1|19083.6|19078.6|19085.1|19080.1|19082.1|19077.1|4
1731468600000|2024-11-13 03:30:00|19084.1|19079.1|19080.1|19075.1|19085.6|19080.6|19080.1|19075.1|4
1731468900000|2024-11-13 03:35:00|19080.6|19075.6|19081.1|19076.1|19081.1|19076.1|19079.1|19074.1|1
1731469200000|2024-11-13 03:40:00|19080.6|19075.6|19078.6|19073.6|19080.6|19075.6|19077.6|19072.6|8
1731469500000|2024-11-13 03:45:00|19079.1|19074.1|19084.6|19079.6|19084.6|19079.6|19078.1|19073.1|12
1731469800000|2024-11-13 03:50:00|19084.1|19079.1|19074.6|19069.6|19085.1|19080.1|19074.6|19069.6|23
1731470100000|2024-11-13 03:55:00|19075.1|19070.1|19065.6|19060.6|19075.6|19070.6|19064.1|19059.1|14
1731470400000|2024-11-13 04:00:00|19066.1|19061.1|19063.1|19058.1|19068.6|19063.6|19062.1|19057.1|8
1731470700000|2024-11-13 04:05:00|19063.6|19058.6|19062.6|19057.6|19065.6|19060.6|19058.1|19053.1|8
1731471000000|2024-11-13 04:10:00|19062.1|19057.1|19056.1|19051.1|19063.1|19058.1|19055.1|19050.1|3
1731471300000|2024-11-13 04:15:00|19056.6|19051.6|19054.6|19049.6|19056.6|19051.6|19048.6|19043.6|17
1731471600000|2024-11-13 04:20:00|19056.1|19051.1|19060.6|19055.6|19062.1|19057.1|19055.1|19050.1|10
1731471900000|2024-11-13 04:25:00|19061.1|19056.1|19062.6|19057.6|19063.6|19058.6|19058.1|19053.1|15
1731472200000|2024-11-13 04:30:00|19062.1|19057.1|19062.1|19057.1|19067.1|19062.1|19060.1|19055.1|9
1731472500000|2024-11-13 04:35:00|19062.6|19057.6|19059.6|19054.6|19065.1|19060.1|19058.6|19053.6|2
1731472800000|2024-11-13 04:40:00|19060.1|19055.1|19060.1|19055.1|19063.6|19058.6|19058.6|19053.6|11
1731473100000|2024-11-13 04:45:00|19059.6|19054.6|19058.6|19053.6|19060.1|19055.1|19055.6|19050.6|3
1731473400000|2024-11-13 04:50:00|19059.1|19054.1|19053.6|19048.6|19059.1|19054.1|19052.1|19047.1|8
1731473700000|2024-11-13 04:55:00|19054.1|19049.1|19060.6|19055.6|19063.6|19058.6|19053.6|19048.6|8
1731474000000|2024-11-13 05:00:00|19060.1|19055.1|19059.1|19054.1|19061.1|19056.1|19055.6|19050.6|6
1731474300000|2024-11-13 05:05:00|19059.6|19054.6|19067.1|19062.1|19069.1|19064.1|19059.1|19054.1|4
1731474600000|2024-11-13 05:10:00|19067.6|19062.6|19055.6|19050.6|19067.6|19062.6|19053.1|19048.1|15
1731474900000|2024-11-13 05:15:00|19055.1|19050.1|19042.6|19037.6|19056.1|19051.1|19041.6|19036.6|28
1731475200000|2024-11-13 05:20:00|19043.1|19038.1|19052.1|19047.1|19053.6|19048.6|19042.6|19037.6|13
1731475500000|2024-11-13 05:25:00|19051.6|19046.6|19044.1|19039.1|19053.1|19048.1|19044.1|19039.1|20
1731475800000|2024-11-13 05:30:00|19043.6|19038.6|19038.1|19033.1|19044.1|19039.1|19037.1|19032.1|30
1731476100000|2024-11-13 05:35:00|19038.6|19033.6|19034.1|19029.1|19039.6|19034.6|19031.1|19026.1|15
1731476400000|2024-11-13 05:40:00|19033.6|19028.6|19027.6|19022.6|19034.6|19029.6|19026.6|19021.6|56
1731476700000|2024-11-13 05:45:00|19028.1|19023.1|19029.6|19024.6|19034.1|19029.1|19027.6|19022.6|28
1731477000000|2024-11-13 05:50:00|19031.1|19026.1|19023.1|19018.1|19033.6|19028.6|19020.6|19015.6|23
1731477300000|2024-11-13 05:55:00|19022.6|19017.6|19024.6|19019.6|19027.6|19022.6|19022.6|19017.6|16
1731477600000|2024-11-13 06:00:00|19025.1|19020.1|19033.6|19028.6|19034.6|19029.6|19022.6|19017.6|21
1731477900000|2024-11-13 06:05:00|19032.6|19027.6|19023.6|19018.6|19034.6|19029.6|19023.6|19018.6|35
1731478200000|2024-11-13 06:10:00|19024.1|19019.1|19003.6|18998.6|19028.1|19023.1|19003.6|18998.6|56
1731478500000|2024-11-13 06:15:00|19003.1|18998.1|19013.6|19008.6|19017.1|19012.1|18995.1|18990.1|64
1731478800000|2024-11-13 06:20:00|19013.1|19008.1|19010.1|19005.1|19014.6|19009.6|18997.6|18992.6|35
1731479100000|2024-11-13 06:25:00|19009.6|19004.6|19009.6|19004.6|19015.1|19010.1|19007.6|19002.6|30
1731479400000|2024-11-13 06:30:00|19010.1|19005.1|18989.6|18984.6|19010.1|19005.1|18989.6|18984.6|66
1731479700000|2024-11-13 06:35:00|18990.1|18985.1|18983.6|18978.6|18992.6|18987.6|18981.1|18976.1|59
1731480000000|2024-11-13 06:40:00|18983.1|18978.1|19007.6|19002.6|19008.6|19003.6|18983.1|18978.1|38
1731480300000|2024-11-13 06:45:00|19008.1|19003.1|19011.1|19006.1|19015.1|19010.1|19007.1|19002.1|32
1731480600000|2024-11-13 06:50:00|19010.6|19005.6|19023.6|19018.6|19028.1|19023.1|19010.1|19005.1|99
1731480900000|2024-11-13 06:55:00|19023.1|19018.1|19009.6|19004.6|19026.1|19021.1|19004.6|18999.6|135
1731481200000|2024-11-13 07:00:00|19008.5|19005.7|19011.5|19008.7|19015.5|19012.7|19004.5|19001.7|197
1731481500000|2024-11-13 07:05:00|19012.5|19009.7|19006|19003.2|19022|19019.2|19002|18999.2|168
1731481800000|2024-11-13 07:10:00|19005.5|19002.7|19004.5|19001.7|19016.5|19013.7|19003|19000.2|190
1731482100000|2024-11-13 07:15:00|19005|19002.2|19023.5|19020.7|19024.5|19021.7|19005|19002.2|130
1731482400000|2024-11-13 07:20:00|19023|19020.2|19032.5|19029.7|19036.5|19033.7|19022.5|19019.7|162
1731482700000|2024-11-13 07:25:00|19032|19029.2|19051.5|19048.7|19051.5|19048.7|19031.5|19028.7|197
1731483000000|2024-11-13 07:30:00|19052|19049.2|19048.5|19045.7|19056|19053.2|19042.5|19039.7|267
1731483300000|2024-11-13 07:35:00|19049|19046.2|19065.5|19062.7|19065.5|19062.7|19049|19046.2|259
1731483600000|2024-11-13 07:40:00|19065|19062.2|19064.5|19061.7|19069.5|19066.7|19061|19058.2|202
1731483900000|2024-11-13 07:45:00|19065|19062.2|19060.5|19057.7|19065.5|19062.7|19051|19048.2|228
1731484200000|2024-11-13 07:50:00|19060|19057.2|19071.5|19068.7|19071.5|19068.7|19060|19057.2|172
1731484500000|2024-11-13 07:55:00|19071|19068.2|19065|19062.2|19072.5|19069.7|19059.5|19056.7|314
1731484800000|2024-11-13 08:00:00|19064.3|19062.9|19031.8|19030.4|19069.8|19068.4|19012.3|19010.9|1979
1731485100000|2024-11-13 08:05:00|19030.3|19028.9|19052.8|19051.4|19055.3|19053.9|19027.8|19026.4|703
1731485400000|2024-11-13 08:10:00|19053.3|19051.9|19054.8|19053.4|19058.3|19056.9|19037.3|19035.9|554
1731485700000|2024-11-13 08:15:00|19054.3|19052.9|19067.3|19065.9|19071.8|19070.4|19050.3|19048.9|530
1731486000000|2024-11-13 08:20:00|19066.8|19065.4|19050.8|19049.4|19068.3|19066.9|19050.8|19049.4|414
1731486300000|2024-11-13 08:25:00|19051.3|19049.9|19054.8|19053.4|19065.3|19063.9|19048.3|19046.9|290
1731486600000|2024-11-13 08:30:00|19055.3|19053.9|19069.3|19067.9|19073.8|19072.4|19053.8|19052.4|383
1731486900000|2024-11-13 08:35:00|19069.8|19068.4|19068.8|19067.4|19082.3|19080.9|19066.8|19065.4|315
1731487200000|2024-11-13 08:40:00|19069.3|19067.9|19054.3|19052.9|19070.3|19068.9|19047.3|19045.9|448
1731487500000|2024-11-13 08:45:00|19054.8|19053.4|19078.3|19076.9|19079.3|19077.9|19054.3|19052.9|274
1731487800000|2024-11-13 08:50:00|19078.8|19077.4|19085.3|19083.9|19088.8|19087.4|19073.3|19071.9|416
1731488100000|2024-11-13 08:55:00|19084.8|19083.4|19091.8|19090.4|19093.8|19092.4|19082.3|19080.9|306
1731488400000|2024-11-13 09:00:00|19090.8|19089.4|19101.3|19099.9|19102.8|19101.4|19084.3|19082.9|547
1731488700000|2024-11-13 09:05:00|19101.8|19100.4|19107.8|19106.4|19113.8|19112.4|19100.8|19099.4|436
1731489000000|2024-11-13 09:10:00|19108.3|19106.9|19111.8|19110.4|19115.8|19114.4|19101.3|19099.9|291
1731489300000|2024-11-13 09:15:00|19112.3|19110.9|19109.3|19107.9|19117.3|19115.9|19107.3|19105.9|344
1731489600000|2024-11-13 09:20:00|19108.8|19107.4|19113.8|19112.4|19115.8|19114.4|19104.8|19103.4|295
1731489900000|2024-11-13 09:25:00|19113.3|19111.9|19114.8|19113.4|19118.3|19116.9|19108.8|19107.4|187
1731490200000|2024-11-13 09:30:00|19115.3|19113.9|19108.8|19107.4|19117.3|19115.9|19106.8|19105.4|262
1731490500000|2024-11-13 09:35:00|19109.3|19107.9|19110.8|19109.4|19115.8|19114.4|19105.8|19104.4|154
1731490800000|2024-11-13 09:40:00|19110.3|19108.9|19122.8|19121.4|19124.3|19122.9|19108.3|19106.9|313
1731491100000|2024-11-13 09:45:00|19123.3|19121.9|19125.8|19124.4|19126.8|19125.4|19115.3|19113.9|193
1731491400000|2024-11-13 09:50:00|19125.3|19123.9|19123.3|19121.9|19126.3|19124.9|19116.8|19115.4|214
1731491700000|2024-11-13 09:55:00|19122.8|19121.4|19119.3|19117.9|19123.8|19122.4|19111.3|19109.9|184
1731492000000|2024-11-13 10:00:00|19119.8|19118.4|19099.8|19098.4|19120.3|19118.9|19096.3|19094.9|288
1731492300000|2024-11-13 10:05:00|19100.3|19098.9|19089.8|19088.4|19106.3|19104.9|19086.8|19085.4|452
1731492600000|2024-11-13 10:10:00|19089.3|19087.9|19081.8|19080.4|19091.3|19089.9|19073.8|19072.4|434
1731492900000|2024-11-13 10:15:00|19082.3|19080.9|19069.8|19068.4|19082.3|19080.9|19067.8|19066.4|299
1731493200000|2024-11-13 10:20:00|19070.3|19068.9|19067.3|19065.9|19073.3|19071.9|19062.8|19061.4|310
1731493500000|2024-11-13 10:25:00|19066.3|19064.9|19065.9|19064.5|19071.9|19070.5|19061.9|19060.5|244
1731493800000|2024-11-13 10:30:00|19062.9|19061.5|19075.9|19074.5|19075.9|19074.5|19055.4|19054|311
1731494100000|2024-11-13 10:35:00|19075.4|19074|19071.4|19070|19075.9|19074.5|19067.4|19066|217
1731494400000|2024-11-13 10:40:00|19070.9|19069.5|19059.4|19058|19075.4|19074|19057.9|19056.5|205
1731494700000|2024-11-13 10:45:00|19058.9|19057.5|19071.4|19070|19071.9|19070.5|19054.9|19053.5|280
1731495000000|2024-11-13 10:50:00|19071.9|19070.5|19080.4|19079|19085.9|19084.5|19071.9|19070.5|227
1731495300000|2024-11-13 10:55:00|19082.4|19081|19084.9|19083.5|19089.4|19088|19080.4|19079|228
1731495600000|2024-11-13 11:00:00|19085.9|19084.5|19093.4|19092|19101.9|19100.5|19085.9|19084.5|167
1731495900000|2024-11-13 11:05:00|19092.9|19091.5|19081.9|19080.5|19093.4|19092|19079.4|19078|233
1731496200000|2024-11-13 11:10:00|19081.4|19080|19067.4|19066|19084.9|19083.5|19066.9|19065.5|330
1731496500000|2024-11-13 11:15:00|19066.9|19065.5|19066.9|19065.5|19068.4|19067|19062.4|19061|98
1731496800000|2024-11-13 11:20:00|19066.4|19065|19052.4|19051|19068.9|19067.5|19048.9|19047.5|330
1731497100000|2024-11-13 11:25:00|19051.9|19050.5|19047.9|19046.5|19053.4|19052|19036.4|19035|388
1731497400000|2024-11-13 11:30:00|19048.4|19047|19032.4|19031|19048.4|19047|19031.4|19030|205
1731497700000|2024-11-13 11:35:00|19032.9|19031.5|19041.4|19040|19041.9|19040.5|19029.9|19028.5|228
1731498000000|2024-11-13 11:40:00|19040.4|19039|19025.4|19024|19040.9|19039.5|19025.4|19024|260
1731498300000|2024-11-13 11:45:00|19025.9|19024.5|19030.4|19029|19033.4|19032|19025.4|19024|228
1731498600000|2024-11-13 11:50:00|19029.9|19028.5|19026.4|19025|19032.9|19031.5|19025.4|19024|154
1731498900000|2024-11-13 11:55:00|19025.9|19024.5|19006.4|19005|19031.4|19030|19006.4|19005|343
1731499200000|2024-11-13 12:00:00|19008.9|19007.5|19018.4|19017|19024.4|19023|19000.4|18999|436
1731499500000|2024-11-13 12:05:00|19017.9|19016.5|19001.4|19000|19020.9|19019.5|18998.9|18997.5|303
1731499800000|2024-11-13 12:10:00|19000.9|18999.5|18994.4|18993|19010.4|19009|18993.9|18992.5|383
1731500100000|2024-11-13 12:15:00|18994.9|18993.5|19005.4|19004|19005.4|19004|18992.9|18991.5|253
1731500400000|2024-11-13 12:20:00|19004.9|19003.5|19017.4|19016|19017.9|19016.5|19003.9|19002.5|275
1731500700000|2024-11-13 12:25:00|19018.4|19017|19012.4|19011|19025.9|19024.5|19003.4|19002|249
1731501000000|2024-11-13 12:30:00|19012.9|19011.5|19004.4|19003|19016.4|19015|19000.4|18999|122
1731501300000|2024-11-13 12:35:00|19004.9|19003.5|18982.4|18981|19005.4|19004|18981.4|18980|280
1731501600000|2024-11-13 12:40:00|18981.9|18980.5|18971.9|18970.5|18985.9|18984.5|18969.4|18968|342
1731501900000|2024-11-13 12:45:00|18972.4|18971|18944.2|18942.8|18978.4|18977|18933.2|18931.8|1048
1731502200000|2024-11-13 12:50:00|18944.7|18943.3|18946.2|18944.8|18959.7|18958.3|18942.2|18940.8|329
1731502500000|2024-11-13 12:55:00|18945.7|18944.3|18933.2|18931.8|18949.2|18947.8|18932.7|18931.3|305
1731502800000|2024-11-13 13:00:00|18932.7|18931.3|18937.2|18935.8|18940.2|18938.8|18925.7|18924.3|474
1731503100000|2024-11-13 13:05:00|18936.7|18935.3|18940.7|18939.3|18948.7|18947.3|18928.2|18926.8|431
1731503400000|2024-11-13 13:10:00|18940.2|18938.8|18947.2|18945.8|18955.2|18953.8|18937.2|18935.8|387
1731503700000|2024-11-13 13:15:00|18946.7|18945.3|18938.2|18936.8|18952.7|18951.3|18935.7|18934.3|249
1731504000000|2024-11-13 13:20:00|18938.7|18937.3|18923.2|18921.8|18944.7|18943.3|18915.2|18913.8|627
1731504300000|2024-11-13 13:25:00|18922.7|18921.3|18920.2|18918.8|18924.7|18923.3|18914.7|18913.3|464
1731504600000|2024-11-13 13:30:00|18920.7|18919.3|18949.7|18948.3|18970.2|18968.8|18920.7|18919.3|1074
1731504900000|2024-11-13 13:35:00|18950.2|18948.8|18969.2|18967.8|18980.2|18978.8|18949.2|18947.8|787
1731505200000|2024-11-13 13:40:00|18971.2|18969.8|18995.2|18993.8|19007.2|19005.8|18968.2|18966.8|640
1731505500000|2024-11-13 13:45:00|18995.7|18994.3|18966.2|18964.8|18997.7|18996.3|18961.2|18959.8|419
1731505800000|2024-11-13 13:50:00|18965.7|18964.3|18984.7|18983.3|18997.2|18995.8|18964.7|18963.3|370
1731506100000|2024-11-13 13:55:00|18984.2|18982.8|18977.2|18975.8|18991.2|18989.8|18969.7|18968.3|294
1731506400000|2024-11-13 14:00:00|18976.7|18975.3|18966.2|18964.8|18980.2|18978.8|18947.7|18946.3|558
1731506700000|2024-11-13 14:05:00|18963.2|18961.8|18955.2|18953.8|18969.7|18968.3|18955.2|18953.8|372
1731507000000|2024-11-13 14:10:00|18955.7|18954.3|18973.2|18971.8|18973.7|18972.3|18948.2|18946.8|273
1731507300000|2024-11-13 14:15:00|18973.7|18972.3|18961.2|18959.8|18974.7|18973.3|18952.2|18950.8|257
1731507600000|2024-11-13 14:20:00|18960.7|18959.3|18923.7|18922.3|18961.2|18959.8|18922.2|18920.8|291
1731507900000|2024-11-13 14:25:00|18924.2|18922.8|18936.2|18934.8|18939.2|18937.8|18919.2|18917.8|447
1731508200000|2024-11-13 14:30:00|18935.7|18934.3|18947.7|18946.3|18955.2|18953.8|18929.2|18927.8|429
1731508500000|2024-11-13 14:35:00|18947.2|18945.8|18940.7|18939.3|18949.7|18948.3|18929.2|18927.8|467
1731508800000|2024-11-13 14:40:00|18941.2|18939.8|18936.2|18934.8|18943.2|18941.8|18919.2|18917.8|463
1731509100000|2024-11-13 14:45:00|18935.7|18934.3|18903.7|18902.3|18936.7|18935.3|18903.2|18901.8|475
1731509400000|2024-11-13 14:50:00|18904.2|18902.8|18855.7|18854.3|18905.2|18903.8|18835.2|18833.8|1876
1731509700000|2024-11-13 14:55:00|18855.2|18853.8|18892.2|18890.8|18901.7|18900.3|18853.2|18851.8|938
1731510000000|2024-11-13 15:00:00|18891.7|18890.3|18890.7|18889.3|18905.2|18903.8|18884.2|18882.8|748
1731510300000|2024-11-13 15:05:00|18890.2|18888.8|18883.7|18882.3|18891.2|18889.8|18843.7|18842.3|644
1731510600000|2024-11-13 15:10:00|18883.2|18881.8|18883.6|18882.2|18906.2|18904.8|18876.6|18875.2|641
1731510900000|2024-11-13 15:15:00|18883.1|18881.7|18870.6|18869.2|18889.6|18888.2|18866.6|18865.2|333
1731511200000|2024-11-13 15:20:00|18872.1|18870.7|18857.6|18856.2|18878.6|18877.2|18851.6|18850.2|447
1731511500000|2024-11-13 15:25:00|18857.1|18855.7|18858.6|18857.2|18865.1|18863.7|18848.1|18846.7|400
1731511800000|2024-11-13 15:30:00|18858.1|18856.7|18879.6|18878.2|18893.6|18892.2|18853.6|18852.2|588
1731512100000|2024-11-13 15:35:00|18879.1|18877.7|18887.1|18885.7|18893.6|18892.2|18871.1|18869.7|398
1731512400000|2024-11-13 15:40:00|18887.6|18886.2|18898.6|18897.2|18902.6|18901.2|18874.1|18872.7|424
1731512700000|2024-11-13 15:45:00|18898.1|18896.7|18907.6|18906.2|18912.1|18910.7|18896.1|18894.7|373
1731513000000|2024-11-13 15:50:00|18908.1|18906.7|18922.6|18921.2|18923.1|18921.7|18898.1|18896.7|321
1731513300000|2024-11-13 15:55:00|18922.1|18920.7|18936.6|18935.2|18938.1|18936.7|18920.6|18919.2|421
1731513600000|2024-11-13 16:00:00|18937.1|18935.7|18948.1|18946.7|18955.6|18954.2|18936.1|18934.7|393
1731513900000|2024-11-13 16:05:00|18947.6|18946.2|18968.6|18967.2|18973.1|18971.7|18939.6|18938.2|368
1731514200000|2024-11-13 16:10:00|18969.1|18967.7|18970.6|18969.2|18972.6|18971.2|18964.6|18963.2|285
1731514500000|2024-11-13 16:15:00|18971.1|18969.7|18974.6|18973.2|18978.6|18977.2|18966.1|18964.7|366
1731514800000|2024-11-13 16:20:00|18974.1|18972.7|18975.6|18974.2|18977.1|18975.7|18967.1|18965.7|483
1731515100000|2024-11-13 16:25:00|18976.1|18974.7|18977.6|18976.2|18985.6|18984.2|18975.1|18973.7|715
1731515400000|2024-11-13 16:30:00|18978.3|18975.5|19000.3|18997.5|19001.3|18998.5|18978.3|18975.5|1206
1731515700000|2024-11-13 16:35:00|18999.8|18997|19003.3|19000.5|19010.3|19007.5|18999.3|18996.5|1038
1731516000000|2024-11-13 16:40:00|19002.8|19000|18995.3|18992.5|19004.8|19002|18987.8|18985|255
1731516300000|2024-11-13 16:45:00|18994.8|18992|19006.3|19003.5|19013.8|19011|18994.3|18991.5|449
1731516600000|2024-11-13 16:50:00|19006.8|19004|19013.3|19010.5|19014.8|19012|19004.8|19002|214
1731516900000|2024-11-13 16:55:00|19013.8|19011|19015.3|19012.5|19017.3|19014.5|19007.3|19004.5|245
1731517200000|2024-11-13 17:00:00|19015.8|19013|19017.8|19015|19020.8|19018|19013.3|19010.5|109
1731517500000|2024-11-13 17:05:00|19017.3|19014.5|19025.3|19022.5|19030.3|19027.5|19016.8|19014|276
1731517800000|2024-11-13 17:10:00|19025.8|19023|19025.3|19022.5|19030.8|19028|19020.8|19018|145
1731518100000|2024-11-13 17:15:00|19024.8|19022|19018.8|19016|19028.3|19025.5|19017.8|19015|161
1731518400000|2024-11-13 17:20:00|19019.3|19016.5|19011.8|19009|19022.3|19019.5|19006.8|19004|305
1731518700000|2024-11-13 17:25:00|19012.8|19010|19022.8|19020|19023.3|19020.5|19010.8|19008|156
1731519000000|2024-11-13 17:30:00|19022.3|19019.5|19023.8|19021|19024.8|19022|19021.3|19018.5|87
1731519300000|2024-11-13 17:35:00|19022.8|19020|19030.8|19028|19032.8|19030|19021.8|19019|109
1731519600000|2024-11-13 17:40:00|19031.3|19028.5|19025.3|19022.5|19034.8|19032|19022.3|19019.5|130
1731519900000|2024-11-13 17:45:00|19025.8|19023|19027.3|19024.5|19031.3|19028.5|19025.3|19022.5|51
1731520200000|2024-11-13 17:50:00|19026.8|19024|19031.3|19028.5|19032.3|19029.5|19026.3|19023.5|54
1731520500000|2024-11-13 17:55:00|19030.8|19028|19034.3|19031.5|19036.3|19033.5|19029.3|19026.5|89
1731520800000|2024-11-13 18:00:00|19034.8|19032|19035.3|19032.5|19035.8|19033|19031.3|19028.5|81
1731521100000|2024-11-13 18:05:00|19034.8|19032|19030.3|19027.5|19034.8|19032|19024.3|19021.5|146
1731521400000|2024-11-13 18:10:00|19029.8|19027|19020.3|19017.5|19030.3|19027.5|19018.3|19015.5|142
1731521700000|2024-11-13 18:15:00|19020.8|19018|19022.3|19019.5|19023.8|19021|19018.3|19015.5|78
1731522000000|2024-11-13 18:20:00|19022.8|19020|19022.8|19020|19025.8|19023|19020.8|19018|80
1731522300000|2024-11-13 18:25:00|19023.3|19020.5|19024.3|19021.5|19025.8|19023|19020.8|19018|51
1731522600000|2024-11-13 18:30:00|19023.8|19021|19029.3|19026.5|19032.3|19029.5|19023.8|19021|54
1731522900000|2024-11-13 18:35:00|19029.8|19027|19029.3|19026.5|19029.8|19027|19023.8|19021|85
1731523200000|2024-11-13 18:40:00|19028.8|19026|19034.3|19031.5|19034.3|19031.5|19028.3|19025.5|41
1731523500000|2024-11-13 18:45:00|19033.8|19031|19042.8|19040|19043.3|19040.5|19032.3|19029.5|70
1731523800000|2024-11-13 18:50:00|19042.3|19039.5|19046.3|19043.5|19046.8|19044|19040.3|19037.5|86
1731524100000|2024-11-13 18:55:00|19045.8|19043|19045.8|19043|19047.8|19045|19043.8|19041|98
1731524400000|2024-11-13 19:00:00|19045.3|19042.5|19041.8|19039|19045.8|19043|19040.3|19037.5|89
1731524700000|2024-11-13 19:05:00|19041.3|19038.5|19033.3|19030.5|19042.8|19040|19032.8|19030|132
1731525000000|2024-11-13 19:10:00|19032.8|19030|19026.3|19023.5|19033.3|19030.5|19025.3|19022.5|141
1731525300000|2024-11-13 19:15:00|19026.8|19024|19007.8|19005|19029.3|19026.5|19006.3|19003.5|184
1731525600000|2024-11-13 19:20:00|19008.3|19005.5|19012.3|19009.5|19015.3|19012.5|19003.8|19001|197
1731525900000|2024-11-13 19:25:00|19011.8|19009|18999.3|18996.5|19012.3|19009.5|18999.3|18996.5|63
1731526200000|2024-11-13 19:30:00|18999.8|18997|18998.3|18995.5|19000.3|18997.5|18988.3|18985.5|164
1731526500000|2024-11-13 19:35:00|18997.8|18995|18989.3|18986.5|18998.3|18995.5|18987.8|18985|117
1731526800000|2024-11-13 19:40:00|18988.3|18985.5|18983.8|18981|18989.3|18986.5|18983.8|18981|69
1731527100000|2024-11-13 19:45:00|18984.3|18981.5|18984.3|18981.5|18989.3|18986.5|18983.3|18980.5|65
1731527400000|2024-11-13 19:50:00|18984.8|18982|18977.8|18975|18988.3|18985.5|18976.3|18973.5|106
1731527700000|2024-11-13 19:55:00|18978.8|18976|18979.8|18977|18980.3|18977.5|18974.3|18971.5|127
1731528000000|2024-11-13 20:00:00|18978.3|18975.5|18962.3|18959.5|18979.3|18976.5|18960.8|18958|216
1731528300000|2024-11-13 20:05:00|18962.8|18960|18971.3|18968.5|18971.3|18968.5|18958.3|18955.5|82
1731528600000|2024-11-13 20:10:00|18970.8|18968|18982.3|18979.5|18982.3|18979.5|18970.3|18967.5|74
1731528900000|2024-11-13 20:15:00|18981.8|18979|18991.3|18988.5|18991.8|18989|18981.3|18978.5|110
1731529200000|2024-11-13 20:20:00|18991.8|18989|18994.3|18991.5|18998.3|18995.5|18991.3|18988.5|136
1731529500000|2024-11-13 20:25:00|18993.8|18991|18989.8|18987|18995.3|18992.5|18989.3|18986.5|107
1731529800000|2024-11-13 20:30:00|18990.8|18988|19003.8|19001|19003.8|19001|18986.8|18984|214
1731530100000|2024-11-13 20:35:00|19003.3|19000.5|19010.3|19007.5|19010.8|19008|19002.8|19000|170
1731530400000|2024-11-13 20:40:00|19009.8|19007|19005.8|19003|19013.8|19011|19003.8|19001|101
1731530700000|2024-11-13 20:45:00|19007.3|19004.5|19002.8|19000|19009.3|19006.5|18999.8|18997|94
1731531000000|2024-11-13 20:50:00|19002.3|18999.5|18986.3|18983.5|19002.3|18999.5|18985.8|18983|138
1731531300000|2024-11-13 20:55:00|18985.3|18982.5|18992.3|18989.5|18995.3|18992.5|18978.8|18976|201
1731531600000|2024-11-13 21:00:00|18995.2|18988.2|18996.7|18989.7|18996.7|18989.7|18987.3|18980.3|13
1731531900000|2024-11-13 21:05:00|18996|18989|19004|18997|19004.9|18997.9|18996|18989|0
1731532200000|2024-11-13 21:10:00|19004.3|18997.3|19005|18998|19007.3|19000.3|19004.1|18997.1|0
1731532500000|2024-11-13 21:15:00|19004.6|18997.6|19003.1|18996.1|19006.3|18999.3|19001.2|18994.2|0
1731532800000|2024-11-13 21:20:00|19003.7|18996.7|19006.3|18999.3|19006.3|18999.3|19003.1|18996.1|0
1731533100000|2024-11-13 21:25:00|19006|18999|19006.4|18999.4|19008.3|19001.3|19003.8|18996.8|0
1731533400000|2024-11-13 21:30:00|19006.7|18999.7|19009.6|19002.6|19010.8|19003.8|19006.7|18999.7|0
1731533700000|2024-11-13 21:35:00|19009.5|19002.5|19011.3|19004.3|19012.8|19005.8|19008.8|19001.8|0
1731534000000|2024-11-13 21:40:00|19011.1|19004.1|19011.8|19004.8|19012.4|19005.4|19009.1|19002.1|0
1731534300000|2024-11-13 21:45:00|19011.1|19004.1|19005.2|18998.2|19011.4|19004.4|19005.2|18998.2|0
1731534600000|2024-11-13 21:50:00|19004.9|18997.9|19004.8|18997.8|19005.8|18998.8|19003.3|18996.3|0
1731534900000|2024-11-13 21:55:00|19004.2|18997.2|19000|18993|19004.8|18997.8|18996.7|18989.7|0
1731535200000|2024-11-13 22:00:00|18999.3|18992.3|18999.4|18992.4|19000.1|18993.1|18999.3|18992.3|0
1731535500000|2024-11-13 22:05:00|18999.6|18992.6|18999|18992|18999.6|18992.6|18998|18991|0
1731535800000|2024-11-13 22:10:00|18998.9|18991.9|18997.9|18990.9|18998.9|18991.9|18997|18990|0
1731536100000|2024-11-13 22:15:00|18998.1|18991.1|18998.4|18991.4|18998.8|18991.8|18997.5|18990.5|0
1731536400000|2024-11-13 22:20:00|18997.9|18990.9|19003.6|18996.6|19003.7|18996.7|18997.9|18990.9|0
1731536700000|2024-11-13 22:25:00|19003.8|18996.8|19004.4|18997.4|19004.4|18997.4|19003.8|18996.8|0
1731537000000|2024-11-13 22:30:00|19004.5|18997.5|19004.7|18997.7|19004.7|18997.7|19004.3|18997.3|0
1731537300000|2024-11-13 22:35:00|19003.6|18996.6|19003.2|18996.2|19004.1|18997.1|19003.2|18996.2|0
1731537600000|2024-11-13 22:40:00|19003.3|18996.3|19003.3|18996.3|19003.3|18996.3|19003.3|18996.3|0
1731537900000|2024-11-13 22:45:00|19003.2|18996.2|19003.9|18996.9|19003.9|18996.9|19003.2|18996.2|0
1731538200000|2024-11-13 22:50:00|19004.2|18997.2|19004.3|18997.3|19004.6|18997.6|19003.9|18996.9|0
1731538500000|2024-11-13 22:55:00|19004.1|18997.1|19004.5|18997.5|19005.2|18998.2|19004|18997|0
1731538800000|2024-11-13 23:00:00|19007.6|19000.6|19001|18994|19007.6|19000.6|18999.7|18992.7|0
1731539100000|2024-11-13 23:05:00|19001.1|18994.1|19001.8|18994.8|19005.3|18998.3|19000.9|18993.9|0
1731539400000|2024-11-13 23:10:00|19002.5|18995.5|19000|18993|19003.1|18996.1|18997.8|18990.8|0
1731539700000|2024-11-13 23:15:00|19000.6|18993.6|19000|18993|19001.9|18994.9|18999.4|18992.4|0
1731540000000|2024-11-13 23:20:00|19000.3|18993.3|19005.7|18998.7|19005.7|18998.7|19000.3|18993.3|0
1731540300000|2024-11-13 23:25:00|19006|18999|19007|19000|19007|19000|19004.7|18997.7|0
1731540600000|2024-11-13 23:30:00|19006.3|18999.3|19007.5|19000.5|19007.5|19000.5|19004.4|18997.4|0
1731540900000|2024-11-13 23:35:00|19007.2|19000.2|19014.5|19007.5|19014.5|19007.5|19006.5|18999.5|0
1731541200000|2024-11-13 23:40:00|19014.2|19007.2|19013.5|19006.5|19015.1|19008.1|19012.6|19005.6|0
1731541500000|2024-11-13 23:45:00|19013.2|19006.2|19011.5|19004.5|19013.2|19006.2|19010.4|19003.4|0
1731541800000|2024-11-13 23:50:00|19011.9|19004.9|19010.9|19003.9|19012.5|19005.5|19009.3|19002.3|0
1731542100000|2024-11-13 23:55:00|19011.2|19004.2|19009.9|19002.9|19012.5|19005.5|19008.7|19001.7|0
1731542400000|2024-11-14 00:00:00|19010.6|19003.6|19010.7|19003.7|19012.9|19005.9|19010.1|19003.1|0
1731542700000|2024-11-14 00:05:00|19010.1|19003.1|19001.8|18994.8|19010.1|19003.1|19000.6|18993.6|0
1731543000000|2024-11-14 00:10:00|19002.2|18995.2|18993.3|18986.3|19004.4|18997.4|18991.6|18984.6|0
1731543300000|2024-11-14 00:15:00|18993.9|18986.9|18996.5|18991.5|19010|19005|18992.5|18986.9|115
1731543600000|2024-11-14 00:20:00|18996|18991|18994.5|18989.5|18996|18991|18991.5|18986.5|7
1731543900000|2024-11-14 00:25:00|18994|18989|19004.5|18999.5|19004.5|18999.5|18993.5|18988.5|4
1731544200000|2024-11-14 00:30:00|19004|18999|19011.5|19006.5|19014|19009|19003|18998|2
1731544500000|2024-11-14 00:35:00|19010.5|19005.5|19006.5|19001.5|19015.5|19010.5|19006|19001|20
1731544800000|2024-11-14 00:40:00|19007.5|19002.5|19012|19007|19012|19007|19007|19002|6
1731545100000|2024-11-14 00:45:00|19011.5|19006.5|19010.5|19005.5|19014|19009|19009|19004|1
1731545400000|2024-11-14 00:50:00|19010|19005|19007.5|19002.5|19011|19006|19006|19001|4
1731545700000|2024-11-14 00:55:00|19007|19002|19002.5|18997.5|19007|19002|19001.5|18996.5|11
1731546000000|2024-11-14 01:00:00|19002|18997|18991|18986|19002.5|18997.5|18985.5|18980.5|30
1731546300000|2024-11-14 01:05:00|18991.5|18986.5|18990|18985|18991.5|18986.5|18988.5|18983.5|1
1731546600000|2024-11-14 01:10:00|18989.5|18984.5|18992|18987|18995|18990|18989.5|18984.5|5
1731546900000|2024-11-14 01:15:00|18992.5|18987.5|18992|18987|18996|18991|18991|18986|2
1731547200000|2024-11-14 01:20:00|18991.5|18986.5|18982.5|18977.5|18992|18987|18982.5|18977.5|7
1731547500000|2024-11-14 01:25:00|18982|18977|18975.5|18970.5|18985|18980|18973|18968|18
1731547800000|2024-11-14 01:30:00|18976|18971|18973.5|18968.5|18980|18975|18972.5|18967.5|18
1731548100000|2024-11-14 01:35:00|18974|18969|18976.5|18971.5|18979.5|18974.5|18974|18969|5
1731548400000|2024-11-14 01:40:00|18976|18971|18981|18976|18983|18978|18974|18969|4
1731548700000|2024-11-14 01:45:00|18981.5|18976.5|18982.5|18977.5|18984|18979|18979.5|18974.5|11
1731549000000|2024-11-14 01:50:00|18983|18978|18985|18980|18990|18985|18981.5|18976.5|18
1731549300000|2024-11-14 01:55:00|18984.5|18979.5|18978|18973|18986|18981|18977.5|18972.5|12
1731549600000|2024-11-14 02:00:00|18978.5|18973.5|18969.5|18964.5|18978.5|18973.5|18967|18962|15
1731549900000|2024-11-14 02:05:00|18970|18965|18968|18963|18972.5|18967.5|18967|18962|7
1731550200000|2024-11-14 02:10:00|18967.5|18962.5|18961|18956|18967.5|18962.5|18959|18954|15
1731550500000|2024-11-14 02:15:00|18961.5|18956.5|18955|18950|18963|18958|18952|18947|4
1731550800000|2024-11-14 02:20:00|18955.5|18950.5|18956|18951|18962.5|18957.5|18952|18947|13
1731551100000|2024-11-14 02:25:00|18955.5|18950.5|18959.5|18954.5|18959.5|18954.5|18951.5|18946.5|16
1731551400000|2024-11-14 02:30:00|18960|18955|18964.5|18959.5|18968|18963|18960|18955|30
1731551700000|2024-11-14 02:35:00|18965|18960|18966.5|18961.5|18966.5|18961.5|18963.5|18958.5|4
1731552000000|2024-11-14 02:40:00|18965.5|18960.5|18959|18954|18966|18961|18958.5|18953.5|4
1731552300000|2024-11-14 02:45:00|18958.5|18953.5|18954|18949|18959|18954|18952|18947|4
1731552600000|2024-11-14 02:50:00|18954.5|18949.5|18957.5|18952.5|18958.5|18953.5|18954.5|18949.5|2
1731552900000|2024-11-14 02:55:00|18957|18952|18957.5|18952.5|18959|18954|18954|18949|4
1731553200000|2024-11-14 03:00:00|18957|18952|18959|18954|18963.5|18958.5|18956|18951|3
1731553500000|2024-11-14 03:05:00|18959.5|18954.5|18972|18967|18973.5|18968.5|18959.5|18954.5|6
1731553800000|2024-11-14 03:10:00|18971.5|18966.5|18984|18979|18985|18980|18970|18965|12
1731554100000|2024-11-14 03:15:00|18983.5|18978.5|18977|18972|18984|18979|18977|18972|6
1731554400000|2024-11-14 03:20:00|18977.5|18972.5|18979|18974|18979|18974|18973|18968|3
1731554700000|2024-11-14 03:25:00|18978.5|18973.5|18979|18974|18981|18976|18978|18973|2
1731555000000|2024-11-14 03:30:00|18977|18972|18969|18964|18977|18972|18969|18964|4
1731555300000|2024-11-14 03:35:00|18969.5|18964.5|18969.5|18964.5|18969.5|18964.5|18967|18962|4
1731555600000|2024-11-14 03:40:00|18969|18964|18966|18961|18972|18967|18963.5|18958.5|6
1731555900000|2024-11-14 03:45:00|18966.5|18961.5|18968.5|18963.5|18972.5|18967.5|18966|18961|3
1731556200000|2024-11-14 03:50:00|18968|18963|18970.5|18965.5|18974.5|18969.5|18968|18963|4
1731556500000|2024-11-14 03:55:00|18971|18966|18974.5|18969.5|18976|18971|18970|18965|6
1731556800000|2024-11-14 04:00:00|18975|18970|18976.5|18971.5|18976.5|18971.5|18971|18966|8
1731557100000|2024-11-14 04:05:00|18977|18972|18985.5|18980.5|18985.5|18980.5|18977|18972|4
1731557400000|2024-11-14 04:10:00|18985|18980|18989.5|18984.5|18990|18985|18984|18979|13
1731557700000|2024-11-14 04:15:00|18990|18985|18996.5|18991.5|18999.5|18994.5|18989|18984|5
1731558000000|2024-11-14 04:20:00|18996|18991|18992|18987|18996.5|18991.5|18991.5|18986.5|6
1731558300000|2024-11-14 04:25:00|18992.5|18987.5|18995.5|18990.5|18996.5|18991.5|18992.5|18987.5|7
1731558600000|2024-11-14 04:30:00|18995|18990|18991.5|18986.5|18995.5|18990.5|18990.5|18985.5|4
1731558900000|2024-11-14 04:35:00|18991|18986|18991.5|18986.5|18992|18987|18988.5|18983.5|3
1731559200000|2024-11-14 04:40:00|18992|18987|18992|18987|18992|18987|18990|18985|1
1731559500000|2024-11-14 04:45:00|18991|18986|18989|18984|18993|18988|18988|18983|15
1731559800000|2024-11-14 04:50:00|18988|18983|18991|18986|18992.5|18987.5|18988|18983|12
1731560100000|2024-11-14 04:55:00|18990.5|18985.5|18990.5|18985.5|18991.5|18986.5|18988.5|18983.5|1
1731560400000|2024-11-14 05:00:00|18991.5|18986.5|18977.5|18972.5|18992.5|18987.5|18977|18972|22
1731560700000|2024-11-14 05:05:00|18977|18972|18961.5|18956.5|18979|18974|18961|18956|41
1731561000000|2024-11-14 05:10:00|18961|18956|18943.5|18938.5|18961|18956|18938.5|18933.5|55
1731561300000|2024-11-14 05:15:00|18944|18939|18946|18941|18951.5|18946.5|18936|18931|83
1731561600000|2024-11-14 05:20:00|18947|18942|18957|18952|18960|18955|18946|18941|15
1731561900000|2024-11-14 05:25:00|18957.5|18952.5|18963|18958|18964|18959|18957.5|18952.5|11
1731562200000|2024-11-14 05:30:00|18963.5|18958.5|18962|18957|18963.5|18958.5|18956|18951|8
1731562500000|2024-11-14 05:35:00|18961.5|18956.5|18963.5|18958.5|18965|18960|18956.5|18951.5|6
1731562800000|2024-11-14 05:40:00|18964|18959|18952|18947|18964.5|18959.5|18951.5|18946.5|20
1731563100000|2024-11-14 05:45:00|18952.5|18947.5|18958.5|18953.5|18958.5|18953.5|18952.5|18947.5|3
1731563400000|2024-11-14 05:50:00|18958|18953|18954.5|18949.5|18958.5|18953.5|18953.5|18948.5|14
1731563700000|2024-11-14 05:55:00|18955|18950|18962.5|18957.5|18962.5|18957.5|18954.5|18949.5|15
1731564000000|2024-11-14 06:00:00|18961.5|18956.5|18978|18973|18992|18987|18961|18956|277
1731564300000|2024-11-14 06:05:00|18978.5|18973.5|18976.5|18971.5|18981.5|18976.5|18971|18966|79
1731564600000|2024-11-14 06:10:00|18977|18972|18970|18965|18978.5|18973.5|18970|18965|31
1731564900000|2024-11-14 06:15:00|18970.5|18965.5|18978.5|18973.5|18983|18978|18970.5|18965.5|21
1731565200000|2024-11-14 06:20:00|18978|18973|18968|18963|18978|18973|18964.5|18959.5|14
1731565500000|2024-11-14 06:25:00|18967.5|18962.5|18963.5|18958.5|18969.5|18964.5|18962.5|18957.5|27
1731565800000|2024-11-14 06:30:00|18964|18959|18973|18968|18974|18969|18964|18959|32
1731566100000|2024-11-14 06:35:00|18973.5|18968.5|18967|18962|18974.5|18969.5|18966.5|18961.5|23
1731566400000|2024-11-14 06:40:00|18967.5|18962.5|18981.5|18976.5|18981.5|18976.5|18967|18962|29
1731566700000|2024-11-14 06:45:00|18983|18978|18974.5|18969.5|18984.5|18979.5|18972|18967|32
1731567000000|2024-11-14 06:50:00|18975|18970|18972.5|18967.5|18977.5|18972.5|18972.5|18967.5|22
1731567300000|2024-11-14 06:55:00|18971|18966|18958.5|18953.5|18971|18966|18957|18952|25
1731567600000|2024-11-14 07:00:00|18957.4|18954.6|18958.4|18955.6|18976.4|18973.6|18946.9|18944.1|205
1731567900000|2024-11-14 07:05:00|18958.9|18956.1|18952.4|18949.6|18958.9|18956.1|18943.4|18940.6|134
1731568200000|2024-11-14 07:10:00|18952.9|18950.1|18959.9|18957.1|18964.4|18961.6|18949.9|18947.1|113
1731568500000|2024-11-14 07:15:00|18960.4|18957.6|18950.4|18947.6|18960.9|18958.1|18944.4|18941.6|96
1731568800000|2024-11-14 07:20:00|18950.9|18948.1|18978.4|18975.6|18980.9|18978.1|18950.4|18947.6|132
1731569100000|2024-11-14 07:25:00|18978.9|18976.1|18996.4|18993.6|18996.4|18993.6|18976.9|18974.1|163
1731569400000|2024-11-14 07:30:00|18996.9|18994.1|19009.4|19006.6|19011.9|19009.1|18991.4|18988.6|170
1731569700000|2024-11-14 07:35:00|19008.4|19005.6|19017.4|19014.6|19024.4|19021.6|19006.9|19004.1|268
1731570000000|2024-11-14 07:40:00|19016.9|19014.1|19030.4|19027.6|19039.9|19037.1|19010.9|19008.1|297
1731570300000|2024-11-14 07:45:00|19029.9|19027.1|19043.4|19040.6|19043.9|19041.1|19027.9|19025.1|164
1731570600000|2024-11-14 07:50:00|19042.4|19039.6|19044.4|19041.6|19051.9|19049.1|19031.4|19028.6|185
1731570900000|2024-11-14 07:55:00|19044.9|19042.1|19058.9|19056.1|19062.4|19059.6|19035.4|19032.6|336
1731571200000|2024-11-14 08:00:00|19058.2|19056.8|19078.2|19076.8|19080.7|19079.3|19038.7|19037.3|1385
1731571500000|2024-11-14 08:05:00|19075.7|19074.3|19092.7|19091.3|19092.7|19091.3|19072.7|19071.3|546
1731571800000|2024-11-14 08:10:00|19093.7|19092.3|19120.7|19119.3|19124.2|19122.8|19088.7|19087.3|730
1731572100000|2024-11-14 08:15:00|19118.7|19117.3|19089.7|19088.3|19119.7|19118.3|19089.7|19088.3|706
1731572400000|2024-11-14 08:20:00|19090.2|19088.8|19100.2|19098.8|19114.2|19112.8|19089.7|19088.3|593
1731572700000|2024-11-14 08:25:00|19100.7|19099.3|19118.7|19117.3|19119.7|19118.3|19098.7|19097.3|355
1731573000000|2024-11-14 08:30:00|19119.2|19117.8|19126.7|19125.3|19136.2|19134.8|19114.7|19113.3|605
1731573300000|2024-11-14 08:35:00|19126.2|19124.8|19133.7|19132.3|19150.7|19149.3|19123.7|19122.3|670
1731573600000|2024-11-14 08:40:00|19134.3|19132.9|19129.8|19128.4|19139.3|19137.9|19112.3|19110.9|719
1731573900000|2024-11-14 08:45:00|19130.3|19128.9|19096.3|19094.9|19130.8|19129.4|19093.8|19092.4|622
1731574200000|2024-11-14 08:50:00|19097.3|19095.9|19130.8|19129.4|19131.3|19129.9|19097.3|19095.9|452
1731574500000|2024-11-14 08:55:00|19131.3|19129.9|19136.3|19134.9|19137.8|19136.4|19121.3|19119.9|322
1731574800000|2024-11-14 09:00:00|19135.8|19134.4|19190.8|19189.4|19196.3|19194.9|19135.8|19134.4|875
1731575100000|2024-11-14 09:05:00|19191.3|19189.9|19195.8|19194.4|19198.3|19196.9|19179.3|19177.9|672
1731575400000|2024-11-14 09:10:00|19194.8|19193.4|19191.3|19189.9|19207.3|19205.9|19188.3|19186.9|561
1731575700000|2024-11-14 09:15:00|19191.8|19190.4|19222.3|19220.9|19226.8|19225.4|19189.3|19187.9|833
1731576000000|2024-11-14 09:20:00|19222.8|19221.4|19233.8|19232.4|19244.3|19242.9|19218.8|19217.4|785
1731576300000|2024-11-14 09:25:00|19233.3|19231.9|19233.3|19231.9|19238.3|19236.9|19227.8|19226.4|394
1731576600000|2024-11-14 09:30:00|19234.8|19233.4|19231.3|19229.9|19239.8|19238.4|19220.8|19219.4|685
1731576900000|2024-11-14 09:35:00|19231.8|19230.4|19234.3|19232.9|19244.3|19242.9|19225.3|19223.9|650
1731577200000|2024-11-14 09:40:00|19233.8|19232.4|19226.3|19224.9|19238.8|19237.4|19225.3|19223.9|303
1731577500000|2024-11-14 09:45:00|19226.8|19225.4|19224.3|19222.9|19235.3|19233.9|19221.3|19219.9|339
1731577800000|2024-11-14 09:50:00|19223.8|19222.4|19203.8|19202.4|19227.8|19226.4|19201.8|19200.4|643
1731578100000|2024-11-14 09:55:00|19204.3|19202.9|19212.3|19210.9|19214.3|19212.9|19198.8|19197.4|513
1731578400000|2024-11-14 10:00:00|19212.8|19211.4|19236.8|19235.4|19236.8|19235.4|19211.8|19210.4|399
1731578700000|2024-11-14 10:05:00|19236.3|19234.9|19224.3|19222.9|19240.8|19239.4|19219.3|19217.9|305
1731579000000|2024-11-14 10:10:00|19223.8|19222.4|19209.8|19208.4|19223.8|19222.4|19208.8|19207.4|520
1731579300000|2024-11-14 10:15:00|19212.3|19210.9|19223.3|19221.9|19225.8|19224.4|19211.3|19209.9|218
1731579600000|2024-11-14 10:20:00|19223.8|19222.4|19213.3|19211.9|19225.8|19224.4|19208.8|19207.4|230
1731579900000|2024-11-14 10:25:00|19214.8|19213.4|19205.8|19204.4|19214.8|19213.4|19203.3|19201.9|227
1731580200000|2024-11-14 10:30:00|19206.3|19204.9|19225.3|19223.9|19225.8|19224.4|19202.3|19200.9|259
1731580500000|2024-11-14 10:35:00|19225.8|19224.4|19235.3|19233.9|19236.8|19235.4|19224.8|19223.4|208
1731580800000|2024-11-14 10:40:00|19234.8|19233.4|19217.3|19215.9|19235.8|19234.4|19213.3|19211.9|255
1731581100000|2024-11-14 10:45:00|19216.8|19215.4|19220.8|19219.4|19227.3|19225.9|19213.3|19211.9|195
1731581400000|2024-11-14 10:50:00|19221.3|19219.9|19221.8|19220.4|19229.3|19227.9|19217.8|19216.4|256
1731581700000|2024-11-14 10:55:00|19221.3|19219.9|19213.3|19211.9|19225.8|19224.4|19206.3|19204.9|256
1731582000000|2024-11-14 11:00:00|19213.8|19212.4|19226.3|19224.9|19231.8|19230.4|19213.3|19211.9|178
1731582300000|2024-11-14 11:05:00|19226.8|19225.4|19217.3|19215.9|19229.8|19228.4|19214.3|19212.9|134
1731582600000|2024-11-14 11:10:00|19217.8|19216.4|19211.3|19209.9|19223.3|19221.9|19206.3|19204.9|301
1731582900000|2024-11-14 11:15:00|19210.8|19209.4|19229.3|19227.9|19229.3|19227.9|19207.3|19205.9|264
1731583200000|2024-11-14 11:20:00|19228.8|19227.4|19226.3|19224.9|19230.8|19229.4|19219.3|19217.9|209
1731583500000|2024-11-14 11:25:00|19226.8|19225.4|19236.3|19234.9|19236.8|19235.4|19223.8|19222.4|260
1731583800000|2024-11-14 11:30:00|19236.8|19235.4|19243.3|19241.9|19243.8|19242.4|19234.8|19233.4|246
1731584100000|2024-11-14 11:35:00|19242.8|19241.4|19238.3|19236.9|19246.3|19244.9|19230.8|19229.4|226
1731584400000|2024-11-14 11:40:00|19237.8|19236.4|19256.3|19254.9|19257.8|19256.4|19235.8|19234.4|340
1731584700000|2024-11-14 11:45:00|19256.8|19255.4|19265.8|19264.4|19265.8|19264.4|19252.3|19250.9|387
1731585000000|2024-11-14 11:50:00|19266.3|19264.9|19258.3|19256.9|19266.8|19265.4|19256.3|19254.9|221
1731585300000|2024-11-14 11:55:00|19257.8|19256.4|19253.3|19251.9|19261.8|19260.4|19246.3|19244.9|316
1731585600000|2024-11-14 12:00:00|19253.8|19252.4|19253.3|19251.9|19259.8|19258.4|19250.3|19248.9|216
1731585900000|2024-11-14 12:05:00|19252.8|19251.4|19248.3|19246.9|19255.3|19253.9|19243.8|19242.4|185
1731586200000|2024-11-14 12:10:00|19247.8|19246.4|19247.3|19245.9|19253.3|19251.9|19235.8|19234.4|306
1731586500000|2024-11-14 12:15:00|19247.8|19246.4|19255.3|19253.9|19255.8|19254.4|19244.3|19242.9|146
1731586800000|2024-11-14 12:20:00|19255.8|19254.4|19247.8|19246.4|19256.3|19254.9|19243.3|19241.9|251
1731587100000|2024-11-14 12:25:00|19248.3|19246.9|19253.3|19251.9|19254.3|19252.9|19242.3|19240.9|159
1731587400000|2024-11-14 12:30:00|19253.8|19252.4|19260.3|19258.9|19264.3|19262.9|19252.8|19251.4|183
1731587700000|2024-11-14 12:35:00|19260.8|19259.4|19248.3|19246.9|19261.3|19259.9|19246.8|19245.4|169
1731588000000|2024-11-14 12:40:00|19247.8|19246.4|19257.3|19255.9|19257.8|19256.4|19245.8|19244.4|116
1731588300000|2024-11-14 12:45:00|19256.8|19255.4|19261.3|19259.9|19264.3|19262.9|19254.3|19252.9|184
1731588600000|2024-11-14 12:50:00|19261.8|19260.4|19260.3|19258.9|19266.3|19264.9|19255.3|19253.9|135
1731588900000|2024-11-14 12:55:00|19260.8|19259.4|19246.3|19244.9|19261.8|19260.4|19245.8|19244.4|285
1731589200000|2024-11-14 13:00:00|19246.8|19245.4|19279.3|19277.9|19281.3|19279.9|19245.8|19244.4|338
1731589500000|2024-11-14 13:05:00|19278.8|19277.4|19280.3|19278.9|19286.3|19284.9|19276.3|19274.9|278
1731589800000|2024-11-14 13:10:00|19280.8|19279.4|19285.8|19284.4|19290.8|19289.4|19278.8|19277.4|185
1731590100000|2024-11-14 13:15:00|19286.3|19284.9|19293.8|19292.4|19296.8|19295.4|19284.3|19282.9|242
1731590400000|2024-11-14 13:20:00|19294.3|19292.9|19293.3|19291.9|19297.3|19295.9|19288.3|19286.9|291
1731590700000|2024-11-14 13:25:00|19293.8|19292.4|19306.8|19305.4|19307.3|19305.9|19293.3|19291.9|277
1731591000000|2024-11-14 13:30:00|19307.8|19306.4|19274.3|19272.9|19308.3|19306.9|19271.3|19269.9|592
1731591300000|2024-11-14 13:35:00|19275.3|19273.9|19269.3|19267.9|19284.3|19282.9|19252.3|19250.9|664
1731591600000|2024-11-14 13:40:00|19269.8|19268.4|19287.3|19285.9|19296.3|19294.9|19267.3|19265.9|324
1731591900000|2024-11-14 13:45:00|19286.8|19285.4|19303.3|19301.9|19306.3|19304.9|19286.8|19285.4|352
1731592200000|2024-11-14 13:50:00|19304.3|19302.9|19290.3|19288.9|19306.3|19304.9|19285.8|19284.4|307
1731592500000|2024-11-14 13:55:00|19290.8|19289.4|19295.3|19293.9|19302.3|19300.9|19288.8|19287.4|267
1731592800000|2024-11-14 14:00:00|19294.8|19293.4|19279.3|19277.9|19296.3|19294.9|19270.3|19268.9|332
1731593100000|2024-11-14 14:05:00|19279.8|19278.4|19290.8|19289.4|19292.3|19290.9|19278.3|19276.9|302
1731593400000|2024-11-14 14:10:00|19290.3|19288.9|19295.3|19293.9|19308.8|19307.4|19290.3|19288.9|205
1731593700000|2024-11-14 14:15:00|19295.8|19294.4|19287.3|19285.9|19299.8|19298.4|19283.3|19281.9|200
1731594000000|2024-11-14 14:20:00|19287.8|19286.4|19271.8|19270.4|19297.3|19295.9|19271.8|19270.4|396
1731594300000|2024-11-14 14:25:00|19272.8|19271.4|19294.8|19293.4|19300.3|19298.9|19272.3|19270.9|345
1731594600000|2024-11-14 14:30:00|19297.3|19295.9|19298.3|19296.9|19309.3|19307.9|19289.3|19287.9|358
1731594900000|2024-11-14 14:35:00|19299.3|19297.9|19281.3|19279.9|19305.3|19303.9|19279.8|19278.4|292
1731595200000|2024-11-14 14:40:00|19280.8|19279.4|19250.4|19249|19284.3|19282.9|19241.4|19240|618
1731595500000|2024-11-14 14:45:00|19250.9|19249.5|19268.9|19267.5|19269.4|19268|19240.9|19239.5|510
1731595800000|2024-11-14 14:50:00|19268.4|19267|19265.4|19264|19278.4|19277|19249.9|19248.5|382
1731596100000|2024-11-14 14:55:00|19264.9|19263.5|19264.4|19263|19269.4|19268|19257.4|19256|267
1731596400000|2024-11-14 15:00:00|19269.4|19268|19286.4|19285|19290.9|19289.5|19258.9|19257.5|550
1731596700000|2024-11-14 15:05:00|19285.9|19284.5|19276.4|19275|19296.4|19295|19274.4|19273|341
1731597000000|2024-11-14 15:10:00|19276.9|19275.5|19270.4|19269|19276.9|19275.5|19259.4|19258|381
1731597300000|2024-11-14 15:15:00|19271.4|19270|19244.7|19243.3|19279.9|19278.5|19244.2|19242.8|314
1731597600000|2024-11-14 15:20:00|19245.2|19243.8|19243.2|19241.8|19254.2|19252.8|19230.7|19229.3|491
1731597900000|2024-11-14 15:25:00|19244.2|19242.8|19266.7|19265.3|19268.2|19266.8|19244.2|19242.8|269
1731598200000|2024-11-14 15:30:00|19267.2|19265.8|19253.7|19252.3|19267.2|19265.8|19241.2|19239.8|177
1731598500000|2024-11-14 15:35:00|19254.7|19253.3|19262.7|19261.3|19266.2|19264.8|19253.7|19252.3|164
1731598800000|2024-11-14 15:40:00|19262.2|19260.8|19248.2|19246.8|19262.7|19261.3|19245.2|19243.8|314
1731599100000|2024-11-14 15:45:00|19248.7|19247.3|19246.2|19244.8|19251.7|19250.3|19239.2|19237.8|178
1731599400000|2024-11-14 15:50:00|19246.7|19245.3|19252.2|19250.8|19258.2|19256.8|19243.2|19241.8|229
1731599700000|2024-11-14 15:55:00|19252.7|19251.3|19251.2|19249.8|19260.2|19258.8|19246.2|19244.8|258
1731600000000|2024-11-14 16:00:00|19252.2|19250.8|19246.2|19244.8|19264.2|19262.8|19242.2|19240.8|339
1731600300000|2024-11-14 16:05:00|19246.7|19245.3|19254.2|19252.8|19267.2|19265.8|19245.2|19243.8|262
1731600600000|2024-11-14 16:10:00|19254.7|19253.3|19266.7|19265.3|19271.2|19269.8|19250.2|19248.8|222
1731600900000|2024-11-14 16:15:00|19266.2|19264.8|19261.2|19259.8|19267.2|19265.8|19258.7|19257.3|292
1731601200000|2024-11-14 16:20:00|19261.7|19260.3|19258.2|19256.8|19262.2|19260.8|19255.2|19253.8|290
1731601500000|2024-11-14 16:25:00|19258.7|19257.3|19252.2|19250.8|19263.7|19262.3|19251.7|19250.3|767
1731601800000|2024-11-14 16:30:00|19252.9|19250.1|19269.9|19267.1|19269.9|19267.1|19251.9|19249.1|1234
1731602100000|2024-11-14 16:35:00|19267.4|19264.6|19277.4|19274.6|19277.9|19275.1|19265.4|19262.6|582
1731602400000|2024-11-14 16:40:00|19276.9|19274.1|19276.4|19273.6|19281.9|19279.1|19269.9|19267.1|277
1731602700000|2024-11-14 16:45:00|19277.9|19275.1|19261.4|19258.6|19280.4|19277.6|19260.4|19257.6|136
1731603000000|2024-11-14 16:50:00|19261.9|19259.1|19253.9|19251.1|19268.9|19266.1|19252.4|19249.6|115
1731603300000|2024-11-14 16:55:00|19254.4|19251.6|19251.9|19249.1|19255.9|19253.1|19248.9|19246.1|130
1731603600000|2024-11-14 17:00:00|19252.4|19249.6|19247.4|19244.6|19252.9|19250.1|19238.4|19235.6|159
1731603900000|2024-11-14 17:05:00|19246.9|19244.1|19246.9|19244.1|19250.9|19248.1|19241.9|19239.1|59
1731604200000|2024-11-14 17:10:00|19246.4|19243.6|19231.9|19229.1|19251.9|19249.1|19230.9|19228.1|160
1731604500000|2024-11-14 17:15:00|19231.4|19228.6|19221.9|19219.1|19232.4|19229.6|19217.9|19215.1|241
1731604800000|2024-11-14 17:20:00|19222.4|19219.6|19217.9|19215.1|19222.9|19220.1|19215.4|19212.6|127
1731605100000|2024-11-14 17:25:00|19218.4|19215.6|19213.9|19211.1|19219.9|19217.1|19208.9|19206.1|162
1731605400000|2024-11-14 17:30:00|19213.4|19210.6|19197.9|19195.1|19214.9|19212.1|19190.9|19188.1|297
1731605700000|2024-11-14 17:35:00|19198.4|19195.6|19219.4|19216.6|19222.4|19219.6|19197.9|19195.1|204
1731606000000|2024-11-14 17:40:00|19220.9|19218.1|19219.9|19217.1|19223.9|19221.1|19215.9|19213.1|148
1731606300000|2024-11-14 17:45:00|19219.4|19216.6|19192.4|19189.6|19220.9|19218.1|19190.4|19187.6|169
1731606600000|2024-11-14 17:50:00|19191.9|19189.1|19217.9|19215.1|19220.9|19218.1|19191.4|19188.6|187
1731606900000|2024-11-14 17:55:00|19217.4|19214.6|19216.9|19214.1|19224.9|19222.1|19214.4|19211.6|144
1731607200000|2024-11-14 18:00:00|19216.4|19213.6|19221.9|19219.1|19223.4|19220.6|19210.9|19208.1|69
1731607500000|2024-11-14 18:05:00|19222.4|19219.6|19227.4|19224.6|19227.9|19225.1|19220.9|19218.1|83
1731607800000|2024-11-14 18:10:00|19227.9|19225.1|19231.9|19229.1|19232.4|19229.6|19227.4|19224.6|113
1731608100000|2024-11-14 18:15:00|19232.4|19229.6|19235.9|19233.1|19238.9|19236.1|19231.9|19229.1|180
1731608400000|2024-11-14 18:20:00|19236.4|19233.6|19240.9|19238.1|19240.9|19238.1|19235.9|19233.1|90
1731608700000|2024-11-14 18:25:00|19241.4|19238.6|19230.4|19227.6|19243.9|19241.1|19228.4|19225.6|91
1731609000000|2024-11-14 18:30:00|19230.9|19228.1|19228.9|19226.1|19233.4|19230.6|19224.4|19221.6|115
1731609300000|2024-11-14 18:35:00|19227.9|19225.1|19226.4|19223.6|19231.4|19228.6|19224.9|19222.1|40
1731609600000|2024-11-14 18:40:00|19225.9|19223.1|19230.9|19228.1|19232.4|19229.6|19225.9|19223.1|30
1731609900000|2024-11-14 18:45:00|19231.4|19228.6|19225.9|19223.1|19231.4|19228.6|19222.9|19220.1|81
1731610200000|2024-11-14 18:50:00|19226.4|19223.6|19225.9|19223.1|19231.9|19229.1|19221.9|19219.1|111
1731610500000|2024-11-14 18:55:00|19226.4|19223.6|19216.9|19214.1|19228.9|19226.1|19215.9|19213.1|162
1731610800000|2024-11-14 19:00:00|19216.4|19213.6|19235.9|19233.1|19239.4|19236.6|19215.9|19213.1|81
1731611100000|2024-11-14 19:05:00|19235.4|19232.6|19235.9|19233.1|19239.9|19237.1|19234.4|19231.6|48
1731611400000|2024-11-14 19:10:00|19236.4|19233.6|19231.4|19228.6|19240.9|19238.1|19230.9|19228.1|61
1731611700000|2024-11-14 19:15:00|19230.9|19228.1|19228.9|19226.1|19233.9|19231.1|19228.4|19225.6|42
1731612000000|2024-11-14 19:20:00|19229.4|19226.6|19235.4|19232.6|19235.9|19233.1|19226.9|19224.1|51
1731612300000|2024-11-14 19:25:00|19234.9|19232.1|19238.9|19236.1|19238.9|19236.1|19233.9|19231.1|49
1731612600000|2024-11-14 19:30:00|19238.4|19235.6|19237.9|19235.1|19241.9|19239.1|19236.9|19234.1|93
1731612900000|2024-11-14 19:35:00|19237.4|19234.6|19241.9|19239.1|19242.4|19239.6|19236.9|19234.1|70
1731613200000|2024-11-14 19:40:00|19241.4|19238.6|19239.4|19236.6|19244.4|19241.6|19237.4|19234.6|124
1731613500000|2024-11-14 19:45:00|19239.9|19237.1|19232.9|19230.1|19242.4|19239.6|19230.4|19227.6|109
1731613800000|2024-11-14 19:50:00|19233.4|19230.6|19242.9|19240.1|19245.4|19242.6|19233.4|19230.6|142
1731614100000|2024-11-14 19:55:00|19243.4|19240.6|19237.9|19235.1|19243.9|19241.1|19235.9|19233.1|63
1731614400000|2024-11-14 20:00:00|19237.4|19234.6|19223.9|19221.1|19237.4|19234.6|19220.4|19217.6|383
1731614700000|2024-11-14 20:05:00|19224.4|19221.6|19219.9|19217.1|19226.9|19224.1|19210.4|19207.6|220
1731615000000|2024-11-14 20:10:00|19219.4|19216.6|19215.4|19212.6|19222.4|19219.6|19212.4|19209.6|88
1731615300000|2024-11-14 20:15:00|19215.9|19213.1|19231.9|19229.1|19234.9|19232.1|19215.9|19213.1|111
1731615600000|2024-11-14 20:20:00|19231.4|19228.6|19231.9|19229.1|19234.9|19232.1|19226.9|19224.1|125
1731615900000|2024-11-14 20:25:00|19232.4|19229.6|19232.9|19230.1|19237.4|19234.6|19227.4|19224.6|92
1731616200000|2024-11-14 20:30:00|19232.4|19229.6|19220.9|19218.1|19235.9|19233.1|19220.4|19217.6|165
1731616500000|2024-11-14 20:35:00|19221.4|19218.6|19221.4|19218.6|19227.9|19225.1|19218.9|19216.1|100
1731616800000|2024-11-14 20:40:00|19222.4|19219.6|19209.9|19207.1|19223.4|19220.6|19208.9|19206.1|138
1731617100000|2024-11-14 20:45:00|19210.9|19208.1|19206.4|19203.6|19215.4|19212.6|19202.4|19199.6|230
1731617400000|2024-11-14 20:50:00|19206.9|19204.1|19219.9|19217.1|19226.9|19224.1|19206.9|19204.1|202
1731617700000|2024-11-14 20:55:00|19219.4|19216.6|19227.4|19224.6|19231.4|19228.6|19214.9|19212.1|330
1731618000000|2024-11-14 21:00:00|19225.4|19220.4|19221.9|19214.9|19227.3|19220.4|19215.5|19208.5|14
1731618300000|2024-11-14 21:05:00|19221.2|19214.2|19202.6|19195.6|19223.3|19216.3|19195.6|19188.6|0
1731618600000|2024-11-14 21:10:00|19203.2|19196.2|19197.8|19190.8|19207.7|19200.7|19197.4|19190.4|0
1731618900000|2024-11-14 21:15:00|19197.2|19190.2|19206.5|19199.5|19209.5|19202.5|19196.6|19189.6|0
1731619200000|2024-11-14 21:20:00|19207.1|19200.1|19208.1|19201.1|19214.3|19207.3|19207.1|19200.1|0
1731619500000|2024-11-14 21:25:00|19208.7|19201.7|19214.2|19207.2|19215.5|19208.5|19208.4|19201.4|0
1731619800000|2024-11-14 21:30:00|19214|19207|19218.2|19211.2|19219|19212|19213.2|19206.2|0
1731620100000|2024-11-14 21:35:00|19218.8|19211.8|19216.6|19209.6|19222.3|19215.3|19216.6|19209.6|0
1731620400000|2024-11-14 21:40:00|19217.3|19210.3|19217.8|19210.8|19220.1|19213.1|19215.3|19208.3|0
1731620700000|2024-11-14 21:45:00|19218.1|19211.1|19218.8|19211.8|19221.8|19214.8|19217.7|19210.7|0
1731621000000|2024-11-14 21:50:00|19219.1|19212.1|19220.8|19213.8|19221.5|19214.5|19218.8|19211.8|0
1731621300000|2024-11-14 21:55:00|19221.5|19214.5|19220.1|19213.1|19222.1|19215.1|19217.8|19210.8|0
1731621600000|2024-11-14 22:00:00|19220|19213|19219.4|19212.4|19220.4|19213.4|19218.6|19211.6|0
1731621900000|2024-11-14 22:05:00|19219.3|19212.3|19220.2|19213.2|19220.4|19213.4|19219.3|19212.3|0
1731622200000|2024-11-14 22:10:00|19220.1|19213.1|19219.9|19212.9|19220.2|19213.2|19219.8|19212.8|0
1731622500000|2024-11-14 22:15:00|19219.8|19212.8|19219.7|19212.7|19220.7|19213.7|19219.2|19212.2|0
1731622800000|2024-11-14 22:20:00|19220|19213|19218.4|19211.4|19220|19213|19218|19211|0
1731623100000|2024-11-14 22:25:00|19218.2|19211.2|19215.4|19208.4|19218.4|19211.4|19214.8|19207.8|0
1731623400000|2024-11-14 22:30:00|19215.5|19208.5|19214|19207|19215.5|19208.5|19213.3|19206.3|0
1731623700000|2024-11-14 22:35:00|19214.1|19207.1|19207.6|19200.6|19214.1|19207.1|19206.8|19199.8|0
1731624000000|2024-11-14 22:40:00|19207.5|19200.5|19208.1|19201.1|19208.1|19201.1|19207.5|19200.5|0
1731624300000|2024-11-14 22:45:00|19207.8|19200.8|19209.1|19202.1|19209.1|19202.1|19207.7|19200.7|0
1731624600000|2024-11-14 22:50:00|19209.2|19202.2|19208.4|19201.4|19209.7|19202.7|19208.3|19201.3|0
1731624900000|2024-11-14 22:55:00|19208.3|19201.3|19208.8|19201.8|19210.9|19203.9|19206.5|19199.5|0
1731625200000|2024-11-14 23:00:00|19210.4|19203.4|19204|19197|19214.3|19207.3|19202.4|19195.4|0
1731625500000|2024-11-14 23:05:00|19204.3|19197.3|19199.6|19192.6|19205.3|19198.3|19199.2|19192.2|0
1731625800000|2024-11-14 23:10:00|19200.5|19193.5|19194.1|19187.1|19201.8|19194.8|19190.7|19183.7|0
1731626100000|2024-11-14 23:15:00|19193.4|19186.4|19193.8|19186.8|19195.7|19188.7|19190.1|19183.1|0
1731626400000|2024-11-14 23:20:00|19193.2|19186.2|19193.5|19186.5|19195.3|19188.3|19193|19186|0
1731626700000|2024-11-14 23:25:00|19194.1|19187.1|19194.2|19187.2|19195.6|19188.6|19193.2|19186.2|0
1731627000000|2024-11-14 23:30:00|19194.5|19187.5|19203.1|19196.1|19203.7|19196.7|19193.8|19186.8|0
1731627300000|2024-11-14 23:35:00|19203.8|19196.8|19204.6|19197.6|19205.2|19198.2|19201.2|19194.2|0
1731627600000|2024-11-14 23:40:00|19204.3|19197.3|19203.7|19196.7|19204.6|19197.6|19201.8|19194.8|0
1731627900000|2024-11-14 23:45:00|19204|19197|19198.4|19191.4|19207|19200|19197.7|19190.7|0
1731628200000|2024-11-14 23:50:00|19198|19191|19197.8|19190.8|19201.7|19194.7|19197.1|19190.1|0
1731628500000|2024-11-14 23:55:00|19198.4|19191.4|19200.9|19193.9|19202.6|19195.6|19198.4|19191.4|0
1731628800000|2024-11-15 00:00:00|19200.3|19193.3|19201.5|19194.5|19201.8|19194.8|19197.4|19190.4|0
1731629100000|2024-11-15 00:05:00|19201.8|19194.8|19199.2|19192.2|19201.8|19194.8|19196.7|19189.7|0
1731629400000|2024-11-15 00:10:00|19198.9|19191.9|19199.9|19192.9|19201.8|19194.8|19198.6|19191.6|0
1731629700000|2024-11-15 00:15:00|19200.5|19193.5|19211.7|19206.7|19214.7|19209.7|19200.5|19193.5|67
1731630000000|2024-11-15 00:20:00|19211.2|19206.2|19201.2|19196.2|19211.7|19206.7|19198.7|19193.7|16
1731630300000|2024-11-15 00:25:00|19201.7|19196.7|19203.2|19198.2|19203.7|19198.7|19197.7|19192.7|14
1731630600000|2024-11-15 00:30:00|19202.7|19197.7|19196.7|19191.7|19204.7|19199.7|19193.7|19188.7|21
1731630900000|2024-11-15 00:35:00|19196.2|19191.2|19193.2|19188.2|19197.7|19192.7|19192.7|19187.7|14
1731631200000|2024-11-15 00:40:00|19192.7|19187.7|19193.2|19188.2|19195.7|19190.7|19189.7|19184.7|23
1731631500000|2024-11-15 00:45:00|19193.7|19188.7|19200.2|19195.2|19200.7|19195.7|19191.7|19186.7|11
1731631800000|2024-11-15 00:50:00|19200.7|19195.7|19200.7|19195.7|19201.7|19196.7|19197.2|19192.2|10
1731632100000|2024-11-15 00:55:00|19198.2|19193.2|19202.7|19197.7|19204.7|19199.7|19196.2|19191.2|22
1731632400000|2024-11-15 01:00:00|19202.2|19197.2|19194.7|19189.7|19203.7|19198.7|19193.2|19188.2|17
1731632700000|2024-11-15 01:05:00|19195.2|19190.2|19183.7|19178.7|19197.2|19192.2|19183.2|19178.2|25
1731633000000|2024-11-15 01:10:00|19184.2|19179.2|19187.7|19182.7|19189.2|19184.2|19177.7|19172.7|95
1731633300000|2024-11-15 01:15:00|19188.2|19183.2|19196.7|19191.7|19197.2|19192.2|19186.2|19181.2|6
1731633600000|2024-11-15 01:20:00|19198.2|19193.2|19196.7|19191.7|19201.7|19196.7|19196.7|19191.7|12
1731633900000|2024-11-15 01:25:00|19197.2|19192.2|19200.7|19195.7|19200.7|19195.7|19191.2|19186.2|8
1731634200000|2024-11-15 01:30:00|19200.2|19195.2|19203.2|19198.2|19203.7|19198.7|19196.7|19191.7|7
1731634500000|2024-11-15 01:35:00|19203.7|19198.7|19189.2|19184.2|19204.7|19199.7|19187.7|19182.7|11
1731634800000|2024-11-15 01:40:00|19190.2|19185.2|19184.2|19179.2|19190.7|19185.7|19180.7|19175.7|13
1731635100000|2024-11-15 01:45:00|19184.7|19179.7|19187.7|19182.7|19191.2|19186.2|19182.2|19177.2|13
1731635400000|2024-11-15 01:50:00|19187.2|19182.2|19189.2|19184.2|19189.2|19184.2|19182.7|19177.7|16
1731635700000|2024-11-15 01:55:00|19188.7|19183.7|19191.2|19186.2|19196.7|19191.7|19187.7|19182.7|5
1731636000000|2024-11-15 02:00:00|19190.7|19185.7|19188.7|19183.7|19194.2|19189.2|19187.7|19182.7|4
1731636300000|2024-11-15 02:05:00|19188.2|19183.2|19189.7|19184.7|19190.2|19185.2|19186.2|19181.2|10
1731636600000|2024-11-15 02:10:00|19191.2|19186.2|19192.2|19187.2|19192.7|19187.7|19188.2|19183.2|5
1731636900000|2024-11-15 02:15:00|19192.7|19187.7|19183.2|19178.2|19194.2|19189.2|19183.2|19178.2|25
1731637200000|2024-11-15 02:20:00|19183.7|19178.7|19188.7|19183.7|19189.7|19184.7|19179.2|19174.2|7
1731637500000|2024-11-15 02:25:00|19188.2|19183.2|19184.7|19179.7|19189.7|19184.7|19182.7|19177.7|14
1731637800000|2024-11-15 02:30:00|19184.2|19179.2|19192.7|19187.7|19193.2|19188.2|19184.2|19179.2|18
1731638100000|2024-11-15 02:35:00|19192.2|19187.2|19198.7|19193.7|19200.7|19195.7|19192.2|19187.2|8
1731638400000|2024-11-15 02:40:00|19197.7|19192.7|19203.7|19198.7|19204.2|19199.2|19197.7|19192.7|9
1731638700000|2024-11-15 02:45:00|19203.2|19198.2|19199.7|19194.7|19203.7|19198.7|19196.7|19191.7|10
1731639000000|2024-11-15 02:50:00|19200.2|19195.2|19203.7|19198.7|19203.7|19198.7|19199.7|19194.7|0
1731639300000|2024-11-15 02:55:00|19203.2|19198.2|19206.7|19201.7|19207.2|19202.2|19201.2|19196.2|2
1731639600000|2024-11-15 03:00:00|19207.2|19202.2|19203.7|19198.7|19207.2|19202.2|19196.2|19191.2|11
1731639900000|2024-11-15 03:05:00|19204.2|19199.2|19206.2|19201.2|19206.7|19201.7|19203.2|19198.2|3
1731640200000|2024-11-15 03:10:00|19205.7|19200.7|19212.7|19207.7|19215.7|19210.7|19205.2|19200.2|10
1731640500000|2024-11-15 03:15:00|19212.2|19207.2|19212.2|19207.2|19214.2|19209.2|19209.2|19204.2|9
1731640800000|2024-11-15 03:20:00|19212.7|19207.7|19222.7|19217.7|19224.2|19219.2|19209.7|19204.7|53
1731641100000|2024-11-15 03:25:00|19223.2|19218.2|19221.2|19216.2|19226.2|19221.2|19215.2|19210.2|81
1731641400000|2024-11-15 03:30:00|19220.7|19215.7|19222.2|19217.2|19224.7|19219.7|19216.2|19211.2|15
1731641700000|2024-11-15 03:35:00|19222.7|19217.7|19226.7|19221.7|19227.7|19222.7|19219.2|19214.2|10
1731642000000|2024-11-15 03:40:00|19227.2|19222.2|19217.7|19212.7|19227.2|19222.2|19216.2|19211.2|1
1731642300000|2024-11-15 03:45:00|19217.2|19212.2|19217.2|19212.2|19222.2|19217.2|19215.7|19210.7|25
1731642600000|2024-11-15 03:50:00|19217.7|19212.7|19213.7|19208.7|19220.7|19215.7|19212.2|19207.2|10
1731642900000|2024-11-15 03:55:00|19214.2|19209.2|19211.2|19206.2|19214.7|19209.7|19208.7|19203.7|7
1731643200000|2024-11-15 04:00:00|19210.7|19205.7|19207.7|19202.7|19212.2|19207.2|19205.2|19200.2|6
1731643500000|2024-11-15 04:05:00|19207.2|19202.2|19204.7|19199.7|19209.7|19204.7|19203.2|19198.2|13
1731643800000|2024-11-15 04:10:00|19205.2|19200.2|19206.2|19201.2|19207.7|19202.7|19203.7|19198.7|4
1731644100000|2024-11-15 04:15:00|19205.7|19200.7|19208.2|19203.2|19209.2|19204.2|19204.2|19199.2|12
1731644400000|2024-11-15 04:20:00|19207.7|19202.7|19210.7|19205.7|19213.2|19208.2|19207.7|19202.7|16
1731644700000|2024-11-15 04:25:00|19210.2|19205.2|19211.7|19206.7|19211.7|19206.7|19206.7|19201.7|14
1731645000000|2024-11-15 04:30:00|19211.2|19206.2|19205.7|19200.7|19211.2|19206.2|19204.7|19199.7|13
1731645300000|2024-11-15 04:35:00|19206.2|19201.2|19210.7|19205.7|19210.7|19205.7|19205.2|19200.2|13
1731645600000|2024-11-15 04:40:00|19211.2|19206.2|19209.7|19204.7|19211.7|19206.7|19207.7|19202.7|15
1731645900000|2024-11-15 04:45:00|19209.2|19204.2|19208.7|19203.7|19209.2|19204.2|19206.7|19201.7|9
1731646200000|2024-11-15 04:50:00|19209.2|19204.2|19210.7|19205.7|19211.2|19206.2|19205.7|19200.7|21
1731646500000|2024-11-15 04:55:00|19210.2|19205.2|19213.2|19208.2|19214.2|19209.2|19208.2|19203.2|18
1731646800000|2024-11-15 05:00:00|19212.7|19207.7|19218.7|19213.7|19219.2|19214.2|19208.7|19203.7|8
1731647100000|2024-11-15 05:05:00|19219.2|19214.2|19212.7|19207.7|19220.7|19215.7|19211.2|19206.2|15
1731647400000|2024-11-15 05:10:00|19213.2|19208.2|19214.2|19209.2|19214.7|19209.7|19209.2|19204.2|21
1731647700000|2024-11-15 05:15:00|19213.7|19208.7|19216.7|19211.7|19216.7|19211.7|19213.7|19208.7|1
1731648000000|2024-11-15 05:20:00|19216.2|19211.2|19215.7|19210.7|19217.7|19212.7|19215.7|19210.7|6
1731648300000|2024-11-15 05:25:00|19216.2|19211.2|19215.2|19210.2|19219.2|19214.2|19214.7|19209.7|7
1731648600000|2024-11-15 05:30:00|19214.7|19209.7|19201.7|19196.7|19214.7|19209.7|19200.2|19195.2|18
1731648900000|2024-11-15 05:35:00|19202.2|19197.2|19196.7|19191.7|19202.2|19197.2|19195.2|19190.2|15
1731649200000|2024-11-15 05:40:00|19196.2|19191.2|19191.7|19186.7|19196.7|19191.7|19188.7|19183.7|16
1731649500000|2024-11-15 05:45:00|19191.2|19186.2|19188.7|19183.7|19191.7|19186.7|19187.2|19182.2|7
1731649800000|2024-11-15 05:50:00|19189.2|19184.2|19188.7|19183.7|19189.7|19184.7|19184.7|19179.7|10
1731650100000|2024-11-15 05:55:00|19188.2|19183.2|19188.7|19183.7|19189.7|19184.7|19184.2|19179.2|20
1731650400000|2024-11-15 06:00:00|19188.2|19183.2|19185.2|19180.2|19188.2|19183.2|19182.2|19177.2|16
1731650700000|2024-11-15 06:05:00|19184.7|19179.7|19180.7|19175.7|19186.7|19181.7|19177.7|19172.7|23
1731651000000|2024-11-15 06:10:00|19181.2|19176.2|19179.7|19174.7|19184.7|19179.7|19178.2|19173.2|22
1731651300000|2024-11-15 06:15:00|19181.2|19176.2|19179.7|19174.7|19182.7|19177.7|19177.7|19172.7|9
1731651600000|2024-11-15 06:20:00|19178.2|19173.2|19161.7|19156.7|19180.7|19175.7|19161.7|19156.7|33
1731651900000|2024-11-15 06:25:00|19161.2|19156.2|19151.7|19146.7|19164.2|19159.2|19150.7|19145.7|36
1731652200000|2024-11-15 06:30:00|19151.2|19146.2|19164.7|19159.7|19165.7|19160.7|19148.2|19143.2|68
1731652500000|2024-11-15 06:35:00|19165.7|19160.7|19176.7|19171.7|19177.2|19172.2|19165.7|19160.7|43
1731652800000|2024-11-15 06:40:00|19177.2|19172.2|19164.7|19159.7|19177.2|19172.2|19163.7|19158.7|49
1731653100000|2024-11-15 06:45:00|19163.2|19158.2|19158.7|19153.7|19167.7|19162.7|19157.2|19152.2|51
1731653400000|2024-11-15 06:50:00|19158.2|19153.2|19170.7|19165.7|19170.7|19165.7|19157.7|19152.7|36
1731653700000|2024-11-15 06:55:00|19169.7|19164.7|19171.7|19166.7|19173.7|19168.7|19166.7|19161.7|29
1731654000000|2024-11-15 07:00:00|19170.6|19167.8|19166.6|19163.8|19172.1|19169.3|19155.1|19152.3|291
1731654300000|2024-11-15 07:05:00|19165.6|19162.8|19170.6|19167.8|19179.1|19176.3|19164.1|19161.3|149
1731654600000|2024-11-15 07:10:00|19169.6|19166.8|19169.6|19166.8|19176.1|19173.3|19163.6|19160.8|118
1731654900000|2024-11-15 07:15:00|19170.6|19167.8|19166.6|19163.8|19170.6|19167.8|19157.1|19154.3|157
1731655200000|2024-11-15 07:20:00|19167.1|19164.3|19154.6|19151.8|19171.6|19168.8|19151.6|19148.8|138
1731655500000|2024-11-15 07:25:00|19155.1|19152.3|19149.1|19146.3|19159.1|19156.3|19145.1|19142.3|179
1731655800000|2024-11-15 07:30:00|19148.6|19145.8|19142.6|19139.8|19156.6|19153.8|19142.1|19139.3|120
1731656100000|2024-11-15 07:35:00|19143.1|19140.3|19136.6|19133.8|19153.1|19150.3|19136.6|19133.8|181
1731656400000|2024-11-15 07:40:00|19136.1|19133.3|19135.6|19132.8|19138.6|19135.8|19127.6|19124.8|202
1731656700000|2024-11-15 07:45:00|19136.1|19133.3|19134.6|19131.8|19138.6|19135.8|19130.6|19127.8|182
1731657000000|2024-11-15 07:50:00|19135.1|19132.3|19140.6|19137.8|19142.6|19139.8|19131.6|19128.8|177
1731657300000|2024-11-15 07:55:00|19141.1|19138.3|19133.6|19130.8|19148.1|19145.3|19130.1|19127.3|527
1731657600000|2024-11-15 08:00:00|19132.9|19131.5|19154.4|19153|19156.9|19155.5|19128.9|19127.5|1145
1731657900000|2024-11-15 08:05:00|19153.9|19152.5|19123.9|19122.5|19159.9|19158.5|19123.9|19122.5|734
1731658200000|2024-11-15 08:10:00|19124.9|19123.5|19139.9|19138.5|19142.9|19141.5|19121.9|19120.5|495
1731658500000|2024-11-15 08:15:00|19138.9|19137.5|19150.9|19149.5|19167.9|19166.5|19134.4|19133|551
1731658800000|2024-11-15 08:20:00|19147.9|19146.5|19162.9|19161.5|19165.4|19164|19142.9|19141.5|387
1731659100000|2024-11-15 08:25:00|19162.4|19161|19134.4|19133|19164.9|19163.5|19133.9|19132.5|246
1731659400000|2024-11-15 08:30:00|19135.9|19134.5|19170.9|19169.5|19171.9|19170.5|19134.9|19133.5|317
1731659700000|2024-11-15 08:35:00|19171.4|19170|19178.4|19177|19187.4|19186|19165.9|19164.5|430
1731660000000|2024-11-15 08:40:00|19177.9|19176.5|19185.9|19184.5|19192.9|19191.5|19176.9|19175.5|783
1731660300000|2024-11-15 08:45:00|19185.4|19184|19187.9|19186.5|19199.4|19198|19183.4|19182|476
1731660600000|2024-11-15 08:50:00|19188.4|19187|19206.4|19205|19208.4|19207|19183.9|19182.5|441
1731660900000|2024-11-15 08:55:00|19205.9|19204.5|19216.9|19215.5|19218.4|19217|19201.9|19200.5|355
1731661200000|2024-11-15 09:00:00|19217.9|19216.5|19222.9|19221.5|19228.4|19227|19208.9|19207.5|319
1731661500000|2024-11-15 09:05:00|19223.4|19222|19221.4|19220|19232.4|19231|19215.9|19214.5|425
1731661800000|2024-11-15 09:10:00|19222.9|19221.5|19213.9|19212.5|19229.9|19228.5|19208.9|19207.5|364
1731662100000|2024-11-15 09:15:00|19213.4|19212|19214.4|19213|19217.9|19216.5|19203.9|19202.5|299
1731662400000|2024-11-15 09:20:00|19213.9|19212.5|19209.9|19208.5|19218.4|19217|19203.9|19202.5|364
1731662700000|2024-11-15 09:25:00|19210.4|19209|19228.9|19227.5|19234.9|19233.5|19210.4|19209|371
1731663000000|2024-11-15 09:30:00|19228.4|19227|19236.9|19235.5|19238.9|19237.5|19221.4|19220|216
1731663300000|2024-11-15 09:35:00|19237.4|19236|19248.4|19247|19250.9|19249.5|19235.4|19234|301
1731663600000|2024-11-15 09:40:00|19248.9|19247.5|19257.9|19256.5|19260.9|19259.5|19240.9|19239.5|323
1731663900000|2024-11-15 09:45:00|19257.4|19256|19246.9|19245.5|19257.9|19256.5|19245.9|19244.5|338
1731664200000|2024-11-15 09:50:00|19246.4|19245|19253.9|19252.5|19254.4|19253|19237.4|19236|338
1731664500000|2024-11-15 09:55:00|19254.4|19253|19262.4|19261|19264.9|19263.5|19247.4|19246|242
1731664800000|2024-11-15 10:00:00|19261.9|19260.5|19271.9|19270.5|19275.9|19274.5|19261.9|19260.5|345
1731665100000|2024-11-15 10:05:00|19272.4|19271|19273.9|19272.5|19276.4|19275|19266.9|19265.5|152
1731665400000|2024-11-15 10:10:00|19273.4|19272|19256.4|19255|19275.4|19274|19255.4|19254|324
1731665700000|2024-11-15 10:15:00|19256.9|19255.5|19237.9|19236.5|19260.4|19259|19237.9|19236.5|317
1731666000000|2024-11-15 10:20:00|19238.4|19237|19257.9|19256.5|19259.9|19258.5|19238.4|19237|357
1731666300000|2024-11-15 10:25:00|19257.4|19256|19268.9|19267.5|19268.9|19267.5|19255.9|19254.5|555
1731666600000|2024-11-15 10:30:00|19268.4|19267|19268.9|19267.5|19276.4|19275|19261.4|19260|189
1731666900000|2024-11-15 10:35:00|19269.4|19268|19273.4|19272|19274.4|19273|19266.9|19265.5|143
1731667200000|2024-11-15 10:40:00|19272.9|19271.5|19271.9|19270.5|19275.9|19274.5|19266.9|19265.5|93
1731667500000|2024-11-15 10:45:00|19272.4|19271|19280.9|19279.5|19280.9|19279.5|19267.9|19266.5|184
1731667800000|2024-11-15 10:50:00|19281.4|19280|19282.9|19281.5|19283.9|19282.5|19275.4|19274|258
1731668100000|2024-11-15 10:55:00|19283.4|19282|19281.4|19280|19293.9|19292.5|19279.9|19278.5|436
1731668400000|2024-11-15 11:00:00|19281.9|19280.5|19269.9|19268.5|19283.4|19282|19268.9|19267.5|251
1731668700000|2024-11-15 11:05:00|19269.4|19268|19264.4|19263|19279.9|19278.5|19263.9|19262.5|233
1731669000000|2024-11-15 11:10:00|19264.9|19263.5|19255.4|19254|19266.4|19265|19251.4|19250|329
1731669300000|2024-11-15 11:15:00|19255.9|19254.5|19255.4|19254|19259.9|19258.5|19252.9|19251.5|195
1731669600000|2024-11-15 11:20:00|19254.9|19253.5|19255.9|19254.5|19258.4|19257|19249.9|19248.5|65
1731669900000|2024-11-15 11:25:00|19256.4|19255|19261.4|19260|19262.4|19261|19252.9|19251.5|85
1731670200000|2024-11-15 11:30:00|19260.9|19259.5|19253.4|19252|19261.9|19260.5|19247.4|19246|140
1731670500000|2024-11-15 11:35:00|19253.9|19252.5|19258.9|19257.5|19266.4|19265|19251.9|19250.5|214
1731670800000|2024-11-15 11:40:00|19259.4|19258|19238.8|19237.4|19261.4|19260|19237.8|19236.4|189
1731671100000|2024-11-15 11:45:00|19239.3|19237.9|19234.8|19233.4|19244.8|19243.4|19233.3|19231.9|234
1731671400000|2024-11-15 11:50:00|19234.3|19232.9|19241.3|19239.9|19244.8|19243.4|19234.3|19232.9|180
1731671700000|2024-11-15 11:55:00|19241.8|19240.4|19223.8|19222.4|19241.8|19240.4|19222.3|19220.9|290
1731672000000|2024-11-15 12:00:00|19227.8|19226.4|19236.8|19235.4|19241.8|19240.4|19226.8|19225.4|878
1731672300000|2024-11-15 12:05:00|19237.8|19236.4|19257.8|19256.4|19258.3|19256.9|19236.8|19235.4|317
1731672600000|2024-11-15 12:10:00|19258.3|19256.9|19242.8|19241.4|19259.8|19258.4|19242.3|19240.9|195
1731672900000|2024-11-15 12:15:00|19242.3|19240.9|19246.8|19245.4|19250.8|19249.4|19238.8|19237.4|138
1731673200000|2024-11-15 12:20:00|19246.3|19244.9|19229.8|19228.4|19247.3|19245.9|19228.8|19227.4|108
1731673500000|2024-11-15 12:25:00|19230.3|19228.9|19243.8|19242.4|19245.8|19244.4|19230.3|19228.9|102
1731673800000|2024-11-15 12:30:00|19243.3|19241.9|19248.8|19247.4|19249.3|19247.9|19238.3|19236.9|103
1731674100000|2024-11-15 12:35:00|19248.3|19246.9|19242.3|19240.9|19250.3|19248.9|19236.8|19235.4|112
1731674400000|2024-11-15 12:40:00|19241.3|19239.9|19252.8|19251.4|19255.3|19253.9|19240.3|19238.9|119
1731674700000|2024-11-15 12:45:00|19252.3|19250.9|19265.8|19264.4|19265.8|19264.4|19247.8|19246.4|140
1731675000000|2024-11-15 12:50:00|19265.3|19263.9|19263.8|19262.4|19275.8|19274.4|19262.8|19261.4|207
1731675300000|2024-11-15 12:55:00|19263.3|19261.9|19256.8|19255.4|19265.8|19264.4|19256.8|19255.4|168
1731675600000|2024-11-15 13:00:00|19256.3|19254.9|19241.3|19239.9|19258.3|19256.9|19240.8|19239.4|99
1731675900000|2024-11-15 13:05:00|19241.8|19240.4|19230.3|19228.9|19242.3|19240.9|19228.8|19227.4|165
1731676200000|2024-11-15 13:10:00|19229.8|19228.4|19206.3|19204.9|19235.8|19234.4|19205.8|19204.4|319
1731676500000|2024-11-15 13:15:00|19206.8|19205.4|19206.8|19205.4|19213.3|19211.9|19198.8|19197.4|267
1731676800000|2024-11-15 13:20:00|19206.3|19204.9|19198.8|19197.4|19212.3|19210.9|19198.8|19197.4|144
1731677100000|2024-11-15 13:25:00|19198.3|19196.9|19209.8|19208.4|19212.3|19210.9|19195.8|19194.4|179
1731677400000|2024-11-15 13:30:00|19210.3|19208.9|19220.8|19219.4|19225.8|19224.4|19202.8|19201.4|327
1731677700000|2024-11-15 13:35:00|19221.3|19219.9|19230.3|19228.9|19238.3|19236.9|19220.8|19219.4|156
1731678000000|2024-11-15 13:40:00|19230.8|19229.4|19219.8|19218.4|19238.3|19236.9|19219.8|19218.4|200
1731678300000|2024-11-15 13:45:00|19220.3|19218.9|19209.3|19207.9|19228.3|19226.9|19208.8|19207.4|354
1731678600000|2024-11-15 13:50:00|19208.8|19207.4|19216.8|19215.4|19217.3|19215.9|19194.8|19193.4|357
1731678900000|2024-11-15 13:55:00|19216.3|19214.9|19224.8|19223.4|19225.8|19224.4|19210.3|19208.9|116
1731679200000|2024-11-15 14:00:00|19225.8|19224.4|19214.8|19213.4|19230.8|19229.4|19212.8|19211.4|243
1731679500000|2024-11-15 14:05:00|19215.3|19213.9|19213.8|19212.4|19216.3|19214.9|19208.3|19206.9|104
1731679800000|2024-11-15 14:10:00|19214.3|19212.9|19215.8|19214.4|19218.3|19216.9|19209.8|19208.4|71
1731680100000|2024-11-15 14:15:00|19216.3|19214.9|19213.3|19211.9|19221.3|19219.9|19209.8|19208.4|126
1731680400000|2024-11-15 14:20:00|19213.8|19212.4|19224.8|19223.4|19231.8|19230.4|19212.8|19211.4|150
1731680700000|2024-11-15 14:25:00|19223.8|19222.4|19230.8|19229.4|19244.3|19242.9|19220.8|19219.4|248
1731681000000|2024-11-15 14:30:00|19231.3|19229.9|19224.8|19223.4|19247.3|19245.9|19222.3|19220.9|373
1731681300000|2024-11-15 14:35:00|19224.3|19222.9|19224.8|19223.4|19239.3|19237.9|19218.3|19216.9|363
1731681600000|2024-11-15 14:40:00|19225.3|19223.9|19248.8|19247.4|19256.3|19254.9|19225.3|19223.9|433
1731681900000|2024-11-15 14:45:00|19248.3|19246.9|19263.8|19262.4|19263.8|19262.4|19235.8|19234.4|265
1731682200000|2024-11-15 14:50:00|19263.3|19261.9|19257.8|19256.4|19263.8|19262.4|19244.8|19243.4|240
1731682500000|2024-11-15 14:55:00|19258.3|19256.9|19246.8|19245.4|19261.8|19260.4|19239.8|19238.4|257
1731682800000|2024-11-15 15:00:00|19245.8|19244.4|19227.8|19226.4|19248.3|19246.9|19226.3|19224.9|257
1731683100000|2024-11-15 15:05:00|19227.3|19225.9|19216.8|19215.4|19238.8|19237.4|19216.3|19214.9|321
1731683400000|2024-11-15 15:10:00|19216.3|19214.9|19238.8|19237.4|19240.8|19239.4|19208.8|19207.4|547
1731683700000|2024-11-15 15:15:00|19239.3|19237.9|19235.3|19233.9|19246.8|19245.4|19233.3|19231.9|215
1731684000000|2024-11-15 15:20:00|19234.8|19233.4|19234.8|19233.4|19238.8|19237.4|19225.8|19224.4|269
1731684300000|2024-11-15 15:25:00|19235.3|19233.9|19245.8|19244.4|19254.8|19253.4|19234.8|19233.4|299
1731684600000|2024-11-15 15:30:00|19245.3|19243.9|19222.8|19221.4|19246.8|19245.4|19222.8|19221.4|253
1731684900000|2024-11-15 15:35:00|19222.3|19220.9|19221.3|19219.9|19223.8|19222.4|19200.8|19199.4|402
1731685200000|2024-11-15 15:40:00|19221.8|19220.4|19212.8|19211.4|19227.3|19225.9|19211.3|19209.9|187
1731685500000|2024-11-15 15:45:00|19213.3|19211.9|19213.8|19212.4|19224.3|19222.9|19205.8|19204.4|176
1731685800000|2024-11-15 15:50:00|19214.3|19212.9|19218.8|19217.4|19228.8|19227.4|19212.3|19210.9|276
1731686100000|2024-11-15 15:55:00|19219.3|19217.9|19211.3|19209.9|19220.3|19218.9|19209.8|19208.4|219
1731686400000|2024-11-15 16:00:00|19210.8|19209.4|19182.8|19181.4|19210.8|19209.4|19181.3|19179.9|418
1731686700000|2024-11-15 16:05:00|19183.3|19181.9|19182.8|19181.4|19188.3|19186.9|19172.8|19171.4|425
1731687000000|2024-11-15 16:10:00|19182.3|19180.9|19196.3|19194.9|19201.8|19200.4|19179.8|19178.4|301
1731687300000|2024-11-15 16:15:00|19196.8|19195.4|19222.8|19221.4|19224.8|19223.4|19195.3|19193.9|712
1731687600000|2024-11-15 16:20:00|19223.3|19221.9|19214.8|19213.4|19223.3|19221.9|19208.3|19206.9|291
1731687900000|2024-11-15 16:25:00|19215.3|19213.9|19219.3|19217.9|19221.3|19219.9|19212.3|19210.9|696
1731688200000|2024-11-15 16:30:00|19220.3|19218.9|19216.5|19213.7|19231|19228.2|19216|19213.2|897
1731688500000|2024-11-15 16:35:00|19217|19214.2|19191.5|19188.7|19217|19214.2|19190|19187.2|583
1731688800000|2024-11-15 16:40:00|19191|19188.2|19196|19193.2|19196.5|19193.7|19186|19183.2|198
1731689100000|2024-11-15 16:45:00|19195.5|19192.7|19199|19196.2|19210.5|19207.7|19193.5|19190.7|168
1731689400000|2024-11-15 16:50:00|19198.5|19195.7|19199|19196.2|19199.5|19196.7|19191.5|19188.7|67
1731689700000|2024-11-15 16:55:00|19198|19195.2|19183.5|19180.7|19199|19196.2|19177|19174.2|131
1731690000000|2024-11-15 17:00:00|19184|19181.2|19178.5|19175.7|19186.5|19183.7|19177|19174.2|121
1731690300000|2024-11-15 17:05:00|19179|19176.2|19178.5|19175.7|19182|19179.2|19170|19167.2|123
1731690600000|2024-11-15 17:10:00|19178|19175.2|19183.5|19180.7|19183.5|19180.7|19171.5|19168.7|112
1731690900000|2024-11-15 17:15:00|19183|19180.2|19187|19184.2|19187.5|19184.7|19177.5|19174.7|141
1731691200000|2024-11-15 17:20:00|19186.5|19183.7|19180.5|19177.7|19189|19186.2|19178|19175.2|99
1731691500000|2024-11-15 17:25:00|19181|19178.2|19175.5|19172.7|19182|19179.2|19170.5|19167.7|120
1731691800000|2024-11-15 17:30:00|19175|19172.2|19173|19170.2|19175.5|19172.7|19167.5|19164.7|150
1731692100000|2024-11-15 17:35:00|19172.5|19169.7|19169.5|19166.7|19173|19170.2|19164.5|19161.7|58
1731692400000|2024-11-15 17:40:00|19169|19166.2|19179.5|19176.7|19181|19178.2|19163.5|19160.7|106
1731692700000|2024-11-15 17:45:00|19180|19177.2|19176.5|19173.7|19184.5|19181.7|19169.5|19166.7|134
1731693000000|2024-11-15 17:50:00|19176|19173.2|19169|19166.2|19176.5|19173.7|19164|19161.2|100
1731693300000|2024-11-15 17:55:00|19168.5|19165.7|19178.5|19175.7|19181|19178.2|19168|19165.2|152
1731693600000|2024-11-15 18:00:00|19179|19176.2|19174.5|19171.7|19183|19180.2|19174.5|19171.7|128
1731693900000|2024-11-15 18:05:00|19175|19172.2|19180.5|19177.7|19182|19179.2|19171.5|19168.7|47
1731694200000|2024-11-15 18:10:00|19180|19177.2|19175.5|19172.7|19180|19177.2|19170.5|19167.7|77
1731694500000|2024-11-15 18:15:00|19175|19172.2|19181.5|19178.7|19184.5|19181.7|19171.5|19168.7|81
1731694800000|2024-11-15 18:20:00|19181|19178.2|19177.5|19174.7|19187.5|19184.7|19176|19173.2|111
1731695100000|2024-11-15 18:25:00|19177|19174.2|19182.5|19179.7|19185.5|19182.7|19176.5|19173.7|45
1731695400000|2024-11-15 18:30:00|19182|19179.2|19170|19167.2|19182.5|19179.7|19170|19167.2|60
1731695700000|2024-11-15 18:35:00|19169.5|19166.7|19180.5|19177.7|19181|19178.2|19168.5|19165.7|73
1731696000000|2024-11-15 18:40:00|19180|19177.2|19173.5|19170.7|19181|19178.2|19171|19168.2|32
1731696300000|2024-11-15 18:45:00|19174|19171.2|19162|19159.2|19174|19171.2|19160.5|19157.7|81
1731696600000|2024-11-15 18:50:00|19161.5|19158.7|19161.5|19158.7|19167.5|19164.7|19159|19156.2|62
1731696900000|2024-11-15 18:55:00|19161|19158.2|19163.5|19160.7|19164.5|19161.7|19151.5|19148.7|91
1731697200000|2024-11-15 19:00:00|19164.5|19161.7|19167|19164.2|19172|19169.2|19163.5|19160.7|74
1731697500000|2024-11-15 19:05:00|19166.5|19163.7|19172.5|19169.7|19177.5|19174.7|19164.5|19161.7|76
1731697800000|2024-11-15 19:10:00|19172|19169.2|19170|19167.2|19175.5|19172.7|19167.5|19164.7|44
1731698100000|2024-11-15 19:15:00|19169.5|19166.7|19169.5|19166.7|19173.5|19170.7|19167.5|19164.7|26
1731698400000|2024-11-15 19:20:00|19170|19167.2|19171.5|19168.7|19174.5|19171.7|19169|19166.2|59
1731698700000|2024-11-15 19:25:00|19172|19169.2|19166.5|19163.7|19173|19170.2|19166|19163.2|40
1731699000000|2024-11-15 19:30:00|19166|19163.2|19172|19169.2|19174.5|19171.7|19166|19163.2|63
1731699300000|2024-11-15 19:35:00|19171.5|19168.7|19179|19176.2|19181.5|19178.7|19171|19168.2|72
1731699600000|2024-11-15 19:40:00|19178.5|19175.7|19203.5|19200.7|19204.5|19201.7|19178|19175.2|243
1731699900000|2024-11-15 19:45:00|19203|19200.2|19212.5|19209.7|19217|19214.2|19199.5|19196.7|222
1731700200000|2024-11-15 19:50:00|19212|19209.2|19192.5|19189.7|19216|19213.2|19192|19189.2|143
1731700500000|2024-11-15 19:55:00|19193|19190.2|19200.5|19197.7|19202|19199.2|19192.5|19189.7|100
1731700800000|2024-11-15 20:00:00|19199.5|19196.7|19205.5|19202.7|19206|19203.2|19196.5|19193.7|184
1731701100000|2024-11-15 20:05:00|19205|19202.2|19201.5|19198.7|19213.5|19210.7|19197.5|19194.7|74
1731701400000|2024-11-15 20:10:00|19201|19198.2|19211.5|19208.7|19213.5|19210.7|19201|19198.2|60
1731701700000|2024-11-15 20:15:00|19211|19208.2|19222|19219.2|19226.5|19223.7|19210.5|19207.7|115
1731702000000|2024-11-15 20:20:00|19222.5|19219.7|19223.5|19220.7|19233.5|19230.7|19221|19218.2|232
1731702300000|2024-11-15 20:25:00|19222.5|19219.7|19215.5|19212.7|19224|19221.2|19215|19212.2|86
1731702600000|2024-11-15 20:30:00|19216|19213.2|19218.5|19215.7|19223|19220.2|19214|19211.2|169
1731702900000|2024-11-15 20:35:00|19219|19216.2|19227.5|19224.7|19230.5|19227.7|19218|19215.2|188
1731703200000|2024-11-15 20:40:00|19227|19224.2|19218|19215.2|19228|19225.2|19217|19214.2|177
1731703500000|2024-11-15 20:45:00|19219|19216.2|19226.5|19223.7|19230.5|19227.7|19218.5|19215.7|181
1731703800000|2024-11-15 20:50:00|19227|19224.2|19245.5|19242.7|19248|19245.2|19227|19224.2|212
1731704100000|2024-11-15 20:55:00|19244.5|19241.7|19240|19237.2|19248|19245.2|19237.5|19234.7|290
1731704400000|2024-11-15 21:00:00|19244.2|19238.5|19244|19237|19261.8|19254.8|19243.3|19236.3|21
1731704700000|2024-11-15 21:05:00|19243.3|19236.3|19240.1|19233.1|19245.5|19238.5|19238.8|19231.8|0
1731705000000|2024-11-15 21:10:00|19239.4|19232.4|19237.2|19230.2|19240.6|19233.6|19235.2|19228.2|0
1731705300000|2024-11-15 21:15:00|19237.5|19230.5|19241.5|19234.5|19242.1|19235.1|19237.1|19230.1|0
1731705600000|2024-11-15 21:20:00|19240.8|19233.8|19237.5|19230.5|19241.5|19234.5|19236.8|19229.8|0
1731705900000|2024-11-15 21:25:00|19237.8|19230.8|19238.4|19231.4|19239.1|19232.1|19236.1|19229.1|0
1731706200000|2024-11-15 21:30:00|19238.1|19231.1|19237.1|19230.1|19239|19232|19236.4|19229.4|0
1731706500000|2024-11-15 21:35:00|19238.4|19231.4|19238.4|19231.4|19239.7|19232.7|19237.8|19230.8|0
1731706800000|2024-11-15 21:40:00|19237.8|19230.8|19237.6|19230.6|19239.6|19232.6|19237.6|19230.6|0
1731707100000|2024-11-15 21:45:00|19237.9|19230.9|19239.1|19232.1|19241|19234|19237.5|19230.5|0
1731707400000|2024-11-15 21:50:00|19239|19232|19239|19232|19239.7|19232.7|19236.3|19229.3|0
1731707700000|2024-11-15 21:55:00|19240.1|19233.1|19240.1|19233.1|19241.5|19234.5|19238|19231|0
1731884400000|2024-11-17 23:00:00|19223.6|19216.6|19239.4|19232.4|19242.4|19235.4|19223.6|19216.6|0
1731884700000|2024-11-17 23:05:00|19239.7|19232.7|19243.6|19236.6|19245.4|19238.4|19235|19228|0
1731885000000|2024-11-17 23:10:00|19243.9|19236.9|19240|19233|19244.9|19237.9|19239.7|19232.7|0
1731885300000|2024-11-17 23:15:00|19240.6|19233.6|19237.8|19230.8|19240.9|19233.9|19236.5|19229.5|0
1731885600000|2024-11-17 23:20:00|19238.1|19231.1|19238.1|19231.1|19239.7|19232.7|19237.1|19230.1|0
1731885900000|2024-11-17 23:25:00|19238.4|19231.4|19241.8|19234.8|19242.1|19235.1|19238.4|19231.4|0
1731886200000|2024-11-17 23:30:00|19241.4|19234.4|19240.2|19233.2|19242.8|19235.8|19240.1|19233.1|0
1731886500000|2024-11-17 23:35:00|19239.8|19232.8|19237.5|19230.5|19240.2|19233.2|19236.9|19229.9|0
1731886800000|2024-11-17 23:40:00|19237.2|19230.2|19240.2|19233.2|19240.2|19233.2|19236.9|19229.9|0
1731887100000|2024-11-17 23:45:00|19239.8|19232.8|19239.8|19232.8|19240.2|19233.2|19238.1|19231.1|0
1731887400000|2024-11-17 23:50:00|19239.5|19232.5|19241.4|19234.4|19242.1|19235.1|19239.5|19232.5|0
1731887700000|2024-11-17 23:55:00|19242|19235|19245.3|19238.3|19245.3|19238.3|19241.4|19234.4|0
1731888000000|2024-11-18 00:00:00|19245.9|19238.9|19245.7|19238.7|19246.6|19239.6|19242.4|19235.4|0
1731888300000|2024-11-18 00:05:00|19245.8|19238.8|19252|19245|19252|19245|19245.1|19238.1|0
1731888600000|2024-11-18 00:10:00|19252.3|19245.3|19253.3|19246.3|19255.3|19248.3|19248.8|19241.8|0
1731888900000|2024-11-18 00:15:00|19252.3|19245.3|19258.3|19253.3|19263.3|19258.3|19237.8|19232.8|178
1731889200000|2024-11-18 00:20:00|19257.8|19252.8|19269.8|19264.8|19270.3|19265.3|19256.3|19251.3|26
1731889500000|2024-11-18 00:25:00|19269.3|19264.3|19275.8|19270.8|19275.8|19270.8|19267.8|19262.8|15
1731889800000|2024-11-18 00:30:00|19275.3|19270.3|19281.8|19276.8|19283.3|19278.3|19270.8|19265.8|28
1731890100000|2024-11-18 00:35:00|19282.3|19277.3|19277.8|19272.8|19283.8|19278.8|19275.3|19270.3|21
1731890400000|2024-11-18 00:40:00|19278.3|19273.3|19280.8|19275.8|19282.3|19277.3|19276.3|19271.3|19
1731890700000|2024-11-18 00:45:00|19281.3|19276.3|19284.8|19279.8|19290.8|19285.8|19281.3|19276.3|15
1731891000000|2024-11-18 00:50:00|19285.8|19280.8|19291.3|19286.3|19291.8|19286.8|19283.8|19278.8|10
1731891300000|2024-11-18 00:55:00|19291.8|19286.8|19288.8|19283.8|19291.8|19286.8|19286.3|19281.3|16
1731891600000|2024-11-18 01:00:00|19288.3|19283.3|19287.3|19282.3|19294.3|19289.3|19286.8|19281.8|22
1731891900000|2024-11-18 01:05:00|19285.8|19280.8|19278.8|19273.8|19285.8|19280.8|19278.8|19273.8|14
1731892200000|2024-11-18 01:10:00|19277.3|19272.3|19275.8|19270.8|19280.8|19275.8|19273.3|19268.3|8
1731892500000|2024-11-18 01:15:00|19276.3|19271.3|19282.8|19277.8|19286.3|19281.3|19275.8|19270.8|3
1731892800000|2024-11-18 01:20:00|19283.3|19278.3|19284.8|19279.8|19287.8|19282.8|19282.8|19277.8|3
1731893100000|2024-11-18 01:25:00|19284.3|19279.3|19285.8|19280.8|19288.3|19283.3|19284.3|19279.3|3
1731893400000|2024-11-18 01:30:00|19285.3|19280.3|19272.8|19267.8|19285.3|19280.3|19272.8|19267.8|9
1731893700000|2024-11-18 01:35:00|19272.3|19267.3|19276.3|19271.3|19281.3|19276.3|19270.3|19265.3|17
1731894000000|2024-11-18 01:40:00|19275.3|19270.3|19274.8|19269.8|19278.8|19273.8|19273.3|19268.3|13
1731894300000|2024-11-18 01:45:00|19273.3|19268.3|19265.3|19260.3|19273.3|19268.3|19262.3|19257.3|16
1731894600000|2024-11-18 01:50:00|19264.8|19259.8|19269.3|19264.3|19274.3|19269.3|19264.3|19259.3|11
1731894900000|2024-11-18 01:55:00|19269.8|19264.8|19274.3|19269.3|19274.3|19269.3|19268.8|19263.8|6
1731895200000|2024-11-18 02:00:00|19273.8|19268.8|19262.8|19257.8|19273.8|19268.8|19261.3|19256.3|7
1731895500000|2024-11-18 02:05:00|19263.3|19258.3|19269.3|19264.3|19269.3|19264.3|19262.8|19257.8|11
1731895800000|2024-11-18 02:10:00|19268.8|19263.8|19275.8|19270.8|19279.8|19274.8|19267.8|19262.8|12
1731896100000|2024-11-18 02:15:00|19275.3|19270.3|19283.3|19278.3|19283.8|19278.8|19275.3|19270.3|2
1731896400000|2024-11-18 02:20:00|19282.8|19277.8|19281.3|19276.3|19283.3|19278.3|19280.8|19275.8|0
1731896700000|2024-11-18 02:25:00|19281.8|19276.8|19274.8|19269.8|19283.3|19278.3|19274.8|19269.8|4
1731897000000|2024-11-18 02:30:00|19275.3|19270.3|19271.8|19266.8|19275.3|19270.3|19271.8|19266.8|5
1731897300000|2024-11-18 02:35:00|19272.3|19267.3|19282.8|19277.8|19282.8|19277.8|19269.8|19264.8|2
1731897600000|2024-11-18 02:40:00|19282.3|19277.3|19282.3|19277.3|19283.8|19278.8|19281.8|19276.8|0
1731897900000|2024-11-18 02:45:00|19282.8|19277.8|19282.8|19277.8|19282.8|19277.8|19277.3|19272.3|3
1731898200000|2024-11-18 02:50:00|19282.3|19277.3|19283.3|19278.3|19286.3|19281.3|19281.8|19276.8|5
1731898500000|2024-11-18 02:55:00|19281.8|19276.8|19283.8|19278.8|19283.8|19278.8|19278.3|19273.3|5
1731898800000|2024-11-18 03:00:00|19284.3|19279.3|19283.8|19278.8|19284.8|19279.8|19280.3|19275.3|0
1731899100000|2024-11-18 03:05:00|19284.3|19279.3|19283.8|19278.8|19285.3|19280.3|19283.3|19278.3|0
1731899400000|2024-11-18 03:10:00|19283.3|19278.3|19280.3|19275.3|19284.8|19279.8|19280.3|19275.3|3
1731899700000|2024-11-18 03:15:00|19280.8|19275.8|19280.3|19275.3|19281.3|19276.3|19277.3|19272.3|9
1731900000000|2024-11-18 03:20:00|19279.8|19274.8|19278.3|19273.3|19282.3|19277.3|19276.3|19271.3|5
1731900300000|2024-11-18 03:25:00|19278.8|19273.8|19275.3|19270.3|19280.8|19275.8|19275.3|19270.3|8
1731900600000|2024-11-18 03:30:00|19275.8|19270.8|19274.3|19269.3|19277.3|19272.3|19272.8|19267.8|1
1731900900000|2024-11-18 03:35:00|19273.8|19268.8|19270.3|19265.3|19275.3|19270.3|19268.3|19263.3|9
1731901200000|2024-11-18 03:40:00|19270.8|19265.8|19265.3|19260.3|19271.3|19266.3|19265.3|19260.3|3
1731901500000|2024-11-18 03:45:00|19265.8|19260.8|19270.3|19265.3|19271.8|19266.8|19265.8|19260.8|4
1731901800000|2024-11-18 03:50:00|19270.8|19265.8|19269.3|19264.3|19273.3|19268.3|19268.8|19263.8|1
1731902100000|2024-11-18 03:55:00|19269.8|19264.8|19271.3|19266.3|19271.3|19266.3|19268.8|19263.8|0
1731902400000|2024-11-18 04:00:00|19273.3|19268.3|19275.3|19270.3|19276.3|19271.3|19273.3|19268.3|14
1731902700000|2024-11-18 04:05:00|19275.8|19270.8|19271.3|19266.3|19275.8|19270.8|19268.8|19263.8|5
1731903000000|2024-11-18 04:10:00|19271.8|19266.8|19271.3|19266.3|19273.3|19268.3|19269.3|19264.3|4
1731903300000|2024-11-18 04:15:00|19270.8|19265.8|19273.8|19268.8|19273.8|19268.8|19268.8|19263.8|9
1731903600000|2024-11-18 04:20:00|19275.8|19270.8|19278.8|19273.8|19278.8|19273.8|19275.3|19270.3|4
1731903900000|2024-11-18 04:25:00|19278.3|19273.3|19280.8|19275.8|19281.8|19276.8|19277.8|19272.8|5
1731904200000|2024-11-18 04:30:00|19280.3|19275.3|19283.3|19278.3|19283.3|19278.3|19277.3|19272.3|15
1731904500000|2024-11-18 04:35:00|19283.8|19278.8|19286.8|19281.8|19286.8|19281.8|19282.3|19277.3|5
1731904800000|2024-11-18 04:40:00|19287.3|19282.3|19292.3|19287.3|19292.8|19287.8|19284.8|19279.8|13
1731905100000|2024-11-18 04:45:00|19292.8|19287.8|19296.3|19291.3|19297.8|19292.8|19292.3|19287.3|17
1731905400000|2024-11-18 04:50:00|19295.8|19290.8|19296.3|19291.3|19299.3|19294.3|19293.8|19288.8|17
1731905700000|2024-11-18 04:55:00|19295.8|19290.8|19291.8|19286.8|19297.3|19292.3|19291.8|19286.8|6
1731906000000|2024-11-18 05:00:00|19292.3|19287.3|19288.8|19283.8|19292.3|19287.3|19287.3|19282.3|14
1731906300000|2024-11-18 05:05:00|19288.3|19283.3|19283.3|19278.3|19288.3|19283.3|19283.3|19278.3|5
1731906600000|2024-11-18 05:10:00|19278.8|19273.8|19274.8|19269.8|19279.3|19274.3|19274.8|19269.8|18
1731906900000|2024-11-18 05:15:00|19274.3|19269.3|19274.8|19269.8|19276.3|19271.3|19274.3|19269.3|4
1731907200000|2024-11-18 05:20:00|19275.3|19270.3|19275.8|19270.8|19277.3|19272.3|19274.8|19269.8|10
1731907500000|2024-11-18 05:25:00|19276.3|19271.3|19282.8|19277.8|19283.3|19278.3|19276.3|19271.3|5
1731907800000|2024-11-18 05:30:00|19277.3|19272.3|19271.3|19266.3|19277.8|19272.8|19270.3|19265.3|8
1731908100000|2024-11-18 05:35:00|19270.8|19265.8|19271.3|19266.3|19272.8|19267.8|19266.8|19261.8|20
1731908400000|2024-11-18 05:40:00|19271.8|19266.8|19272.3|19267.3|19273.3|19268.3|19268.8|19263.8|12
1731908700000|2024-11-18 05:45:00|19272.8|19267.8|19273.8|19268.8|19274.8|19269.8|19269.8|19264.8|7
1731909000000|2024-11-18 05:50:00|19274.3|19269.3|19271.3|19266.3|19274.3|19269.3|19270.3|19265.3|7
1731909300000|2024-11-18 05:55:00|19270.8|19265.8|19273.8|19268.8|19274.3|19269.3|19267.3|19262.3|9
1731909600000|2024-11-18 06:00:00|19274.3|19269.3|19259.3|19254.3|19274.3|19269.3|19258.3|19253.3|62
1731909900000|2024-11-18 06:05:00|19258.8|19253.8|19253.3|19248.3|19258.8|19253.8|19251.3|19246.3|26
1731910200000|2024-11-18 06:10:00|19252.8|19247.8|19261.3|19256.3|19261.3|19256.3|19252.3|19247.3|31
1731910500000|2024-11-18 06:15:00|19261.8|19256.8|19262.3|19257.3|19268.3|19263.3|19259.8|19254.8|12
1731910800000|2024-11-18 06:20:00|19261.8|19256.8|19263.3|19258.3|19264.3|19259.3|19258.8|19253.8|20
1731911100000|2024-11-18 06:25:00|19264.8|19259.8|19257.3|19252.3|19264.8|19259.8|19256.8|19251.8|16
1731911400000|2024-11-18 06:30:00|19257.8|19252.8|19253.3|19248.3|19264.3|19259.3|19251.3|19246.3|32
1731911700000|2024-11-18 06:35:00|19253.8|19248.8|19267.3|19262.3|19267.8|19262.8|19253.3|19248.3|33
1731912000000|2024-11-18 06:40:00|19267.8|19262.8|19267.3|19262.3|19270.8|19265.8|19265.3|19260.3|18
1731912300000|2024-11-18 06:45:00|19268.3|19263.3|19267.3|19262.3|19268.3|19263.3|19265.3|19260.3|10
1731912600000|2024-11-18 06:50:00|19267.8|19262.8|19276.3|19271.3|19277.8|19272.8|19266.8|19261.8|72
1731912900000|2024-11-18 06:55:00|19276.8|19271.8|19272.8|19267.8|19279.8|19274.8|19272.3|19267.3|37
1731913200000|2024-11-18 07:00:00|19271.7|19268.9|19264.7|19261.9|19276.7|19273.9|19261.2|19258.4|261
1731913500000|2024-11-18 07:05:00|19265.2|19262.4|19272.2|19269.4|19272.7|19269.9|19257.2|19254.4|184
1731913800000|2024-11-18 07:10:00|19271.7|19268.9|19280.2|19277.4|19281.2|19278.4|19270.2|19267.4|116
1731914100000|2024-11-18 07:15:00|19279.7|19276.9|19287.2|19284.4|19288.2|19285.4|19278.2|19275.4|79
1731914400000|2024-11-18 07:20:00|19287.7|19284.9|19272.2|19269.4|19289.2|19286.4|19268.2|19265.4|131
1731914700000|2024-11-18 07:25:00|19270.2|19267.4|19248.2|19245.4|19270.2|19267.4|19246.7|19243.9|79
1731915000000|2024-11-18 07:30:00|19248.7|19245.9|19242.2|19239.4|19253.2|19250.4|19240.2|19237.4|171
1731915300000|2024-11-18 07:35:00|19242.7|19239.9|19255.7|19252.9|19259.2|19256.4|19242.2|19239.4|146
1731915600000|2024-11-18 07:40:00|19256.2|19253.4|19239.2|19236.4|19256.7|19253.9|19239.2|19236.4|138
1731915900000|2024-11-18 07:45:00|19239.7|19236.9|19221.2|19218.4|19242.2|19239.4|19218.2|19215.4|210
1731916200000|2024-11-18 07:50:00|19220.7|19217.9|19228.7|19225.9|19236.2|19233.4|19218.2|19215.4|121
1731916500000|2024-11-18 07:55:00|19228.2|19225.4|19226.2|19223.4|19234.7|19231.9|19223.2|19220.4|220
1731916800000|2024-11-18 08:00:00|19225.5|19224.1|19254.5|19253.1|19255.5|19254.1|19213|19211.6|1152
1731917100000|2024-11-18 08:05:00|19254|19252.6|19227.5|19226.1|19254.5|19253.1|19225.5|19224.1|531
1731917400000|2024-11-18 08:10:00|19227|19225.6|19241|19239.6|19241.5|19240.1|19219.5|19218.1|337
1731917700000|2024-11-18 08:15:00|19240.5|19239.1|19250.5|19249.1|19250.5|19249.1|19232.5|19231.1|431
1731918000000|2024-11-18 08:20:00|19249.5|19248.1|19282.5|19281.1|19284.5|19283.1|19244.5|19243.1|471
1731918300000|2024-11-18 08:25:00|19282|19280.6|19272|19270.6|19282.5|19281.1|19266.5|19265.1|324
1731918600000|2024-11-18 08:30:00|19270.5|19269.1|19249.5|19248.1|19270.5|19269.1|19245.5|19244.1|338
1731918900000|2024-11-18 08:35:00|19249|19247.6|19255|19253.6|19257.5|19256.1|19242|19240.6|177
1731919200000|2024-11-18 08:40:00|19255.5|19254.1|19235.5|19234.1|19255.5|19254.1|19226|19224.6|363
1731919500000|2024-11-18 08:45:00|19236|19234.6|19242.9|19241.5|19247.4|19246|19221|19219.6|270
1731919800000|2024-11-18 08:50:00|19242.4|19241|19242.9|19241.5|19246.4|19245|19232.9|19231.5|162
1731920100000|2024-11-18 08:55:00|19243.4|19242|19227.9|19226.5|19246.4|19245|19226.9|19225.5|167
1731920400000|2024-11-18 09:00:00|19227.4|19226|19189.9|19188.5|19228.4|19227|19189.9|19188.5|454
1731920700000|2024-11-18 09:05:00|19189.4|19188|19208.9|19207.5|19208.9|19207.5|19178.4|19177|403
1731921000000|2024-11-18 09:10:00|19208.4|19207|19195.4|19194|19208.9|19207.5|19190.9|19189.5|199
1731921300000|2024-11-18 09:15:00|19194.9|19193.5|19179.9|19178.5|19196.9|19195.5|19174.4|19173|254
1731921600000|2024-11-18 09:20:00|19179.4|19178|19176.9|19175.5|19182.4|19181|19163.4|19162|336
1731921900000|2024-11-18 09:25:00|19176.4|19175|19173.9|19172.5|19185.9|19184.5|19172.9|19171.5|175
1731922200000|2024-11-18 09:30:00|19173.4|19172|19163.9|19162.5|19177.4|19176|19154.9|19153.5|323
1731922500000|2024-11-18 09:35:00|19164.4|19163|19159.5|19158.1|19171.9|19170.5|19156.4|19155|224
1731922800000|2024-11-18 09:40:00|19159|19157.6|19181.5|19180.1|19184.5|19183.1|19155.5|19154.1|297
1731923100000|2024-11-18 09:45:00|19182|19180.6|19203.5|19202.1|19205.5|19204.1|19181|19179.6|425
1731923400000|2024-11-18 09:50:00|19203|19201.6|19175|19173.6|19205.5|19204.1|19174|19172.6|312
1731923700000|2024-11-18 09:55:00|19174.5|19173.1|19178.5|19177.1|19183.5|19182.1|19164.5|19163.1|292
1731924000000|2024-11-18 10:00:00|19179|19177.6|19179|19177.6|19189.5|19188.1|19166.5|19165.1|201
1731924300000|2024-11-18 10:05:00|19178.5|19177.1|19190|19188.6|19195.5|19194.1|19178|19176.6|164
1731924600000|2024-11-18 10:10:00|19189.5|19188.1|19188.5|19187.1|19201.5|19200.1|19183|19181.6|137
1731924900000|2024-11-18 10:15:00|19188|19186.6|19183.5|19182.1|19195|19193.6|19180.5|19179.1|81
1731925200000|2024-11-18 10:20:00|19183|19181.6|19195|19193.6|19195.5|19194.1|19182.5|19181.1|91
1731925500000|2024-11-18 10:25:00|19195.5|19194.1|19199.5|19198.1|19207.5|19206.1|19194|19192.6|177
1731925800000|2024-11-18 10:30:00|19200|19198.6|19185.5|19184.1|19201.5|19200.1|19184.5|19183.1|188
1731926100000|2024-11-18 10:35:00|19186|19184.6|19198.5|19197.1|19200|19198.6|19177|19175.6|158
1731926400000|2024-11-18 10:40:00|19199|19197.6|19198|19196.6|19203|19201.6|19195|19193.6|92
1731926700000|2024-11-18 10:45:00|19198.5|19197.1|19208.5|19207.1|19210|19208.6|19196.5|19195.1|177
1731927000000|2024-11-18 10:50:00|19209|19207.6|19205.5|19204.1|19217.5|19216.1|19202|19200.6|196
1731927300000|2024-11-18 10:55:00|19206|19204.6|19205.5|19204.1|19210|19208.6|19201.5|19200.1|97
1731927600000|2024-11-18 11:00:00|19205|19203.6|19190.5|19189.1|19206.5|19205.1|19188.5|19187.1|117
1731927900000|2024-11-18 11:05:00|19191|19189.6|19191.5|19190.1|19199.5|19198.1|19188.5|19187.1|82
1731928200000|2024-11-18 11:10:00|19191|19189.6|19181.5|19180.1|19196.5|19195.1|19181.5|19180.1|90
1731928500000|2024-11-18 11:15:00|19182|19180.6|19172.5|19171.1|19182|19180.6|19170|19168.6|91
1731928800000|2024-11-18 11:20:00|19173|19171.6|19173.5|19172.1|19177.5|19176.1|19166|19164.6|104
1731929100000|2024-11-18 11:25:00|19173|19171.6|19172.5|19171.1|19179.5|19178.1|19167.5|19166.1|129
1731929400000|2024-11-18 11:30:00|19173|19171.6|19165.5|19164.1|19179|19177.6|19165|19163.6|133
1731929700000|2024-11-18 11:35:00|19165|19163.6|19133.5|19132.1|19166|19164.6|19127.5|19126.1|558
1731930000000|2024-11-18 11:40:00|19133|19131.6|19127.5|19126.1|19134.5|19133.1|19121|19119.6|222
1731930300000|2024-11-18 11:45:00|19128|19126.6|19138|19136.6|19145.5|19144.1|19126.5|19125.1|290
1731930600000|2024-11-18 11:50:00|19138.5|19137.1|19143.5|19142.1|19147|19145.6|19129.5|19128.1|232
1731930900000|2024-11-18 11:55:00|19144|19142.6|19156.5|19155.1|19158.5|19157.1|19141|19139.6|238
1731931200000|2024-11-18 12:00:00|19155.5|19154.1|19167.5|19166.1|19168.5|19167.1|19155.5|19154.1|139
1731931500000|2024-11-18 12:05:00|19167|19165.6|19170.5|19169.1|19173.5|19172.1|19165|19163.6|90
1731931800000|2024-11-18 12:10:00|19171|19169.6|19162.5|19161.1|19171.5|19170.1|19155.5|19154.1|97
1731932100000|2024-11-18 12:15:00|19163|19161.6|19175|19173.6|19181.5|19180.1|19162.5|19161.1|185
1731932400000|2024-11-18 12:20:00|19175.5|19174.1|19185.5|19184.1|19190|19188.6|19171|19169.6|131
1731932700000|2024-11-18 12:25:00|19185|19183.6|19183.5|19182.1|19187|19185.6|19175.5|19174.1|103
1731933000000|2024-11-18 12:30:00|19183|19181.6|19164.5|19163.1|19185|19183.6|19161|19159.6|103
1731933300000|2024-11-18 12:35:00|19164|19162.6|19174.5|19173.1|19177|19175.6|19161.5|19160.1|114
1731933600000|2024-11-18 12:40:00|19174|19172.6|19159.5|19158.1|19174.5|19173.1|19158|19156.6|131
1731933900000|2024-11-18 12:45:00|19160|19158.6|19157|19155.6|19171|19169.6|19153.5|19152.1|120
1731934200000|2024-11-18 12:50:00|19156.5|19155.1|19158|19156.6|19162.5|19161.1|19152|19150.6|81
1731934500000|2024-11-18 12:55:00|19158.5|19157.1|19141|19139.6|19159|19157.6|19141|19139.6|169
1731934800000|2024-11-18 13:00:00|19140.5|19139.1|19121|19119.6|19146|19144.6|19117|19115.6|277
1731935100000|2024-11-18 13:05:00|19121.5|19120.1|19128|19126.6|19138|19136.6|19113.5|19112.1|349
1731935400000|2024-11-18 13:10:00|19129|19127.6|19127|19125.6|19142.5|19141.1|19121.5|19120.1|331
1731935700000|2024-11-18 13:15:00|19126.5|19125.1|19115|19113.6|19131.5|19130.1|19114|19112.6|199
1731936000000|2024-11-18 13:20:00|19115.5|19114.1|19092|19090.6|19122|19120.6|19088.5|19087.1|497
1731936300000|2024-11-18 13:25:00|19092.5|19091.1|19103|19101.6|19111.5|19110.1|19089|19087.6|516
1731936600000|2024-11-18 13:30:00|19102.5|19101.1|19123|19121.6|19126|19124.6|19098|19096.6|401
1731936900000|2024-11-18 13:35:00|19123.5|19122.1|19134.5|19133.1|19134.5|19133.1|19119|19117.6|191
1731937200000|2024-11-18 13:40:00|19134|19132.6|19138|19136.6|19143|19141.6|19130.5|19129.1|218
1731937500000|2024-11-18 13:45:00|19137.5|19136.1|19126|19124.6|19139|19137.6|19122|19120.6|178
1731937800000|2024-11-18 13:50:00|19125.5|19124.1|19141|19139.6|19141.5|19140.1|19119|19117.6|289
1731938100000|2024-11-18 13:55:00|19140.5|19139.1|19131|19129.6|19145|19143.6|19131|19129.6|124
1731938400000|2024-11-18 14:00:00|19130.5|19129.1|19129|19127.6|19140|19138.6|19128|19126.6|159
1731938700000|2024-11-18 14:05:00|19128.5|19127.1|19121.5|19120.1|19128.5|19127.1|19117|19115.6|91
1731939000000|2024-11-18 14:10:00|19120.5|19119.1|19120|19118.6|19121|19119.6|19105.5|19104.1|225
1731939300000|2024-11-18 14:15:00|19119.5|19118.1|19109|19107.6|19123.5|19122.1|19108|19106.6|191
1731939600000|2024-11-18 14:20:00|19109.5|19108.1|19118|19116.6|19120.5|19119.1|19107|19105.6|120
1731939900000|2024-11-18 14:25:00|19117.5|19116.1|19124|19122.6|19126|19124.6|19109|19107.6|105
1731940200000|2024-11-18 14:30:00|19123.5|19122.1|19129|19127.6|19129|19127.6|19106|19104.6|299
1731940500000|2024-11-18 14:35:00|19129.5|19128.1|19139.5|19138.1|19159.5|19158.1|19128|19126.6|415
1731940800000|2024-11-18 14:40:00|19140|19138.6|19145.5|19144.1|19155.5|19154.1|19133|19131.6|186
1731941100000|2024-11-18 14:45:00|19144|19142.6|19149|19147.6|19151.5|19150.1|19125|19123.6|220
1731941400000|2024-11-18 14:50:00|19148|19146.6|19138|19136.6|19148|19146.6|19124|19122.6|188
1731941700000|2024-11-18 14:55:00|19139|19137.6|19124|19122.6|19140|19138.6|19123.5|19122.1|149
1731942000000|2024-11-18 15:00:00|19126|19124.6|19141|19139.6|19143.5|19142.1|19118|19116.6|215
1731942300000|2024-11-18 15:05:00|19141.5|19140.1|19141|19139.6|19146|19144.6|19135|19133.6|182
1731942600000|2024-11-18 15:10:00|19140.5|19139.1|19134.5|19133.1|19143.5|19142.1|19130.5|19129.1|180
1731942900000|2024-11-18 15:15:00|19135|19133.6|19132.5|19131.1|19149.5|19148.1|19130.5|19129.1|117
1731943200000|2024-11-18 15:20:00|19132|19130.6|19134.5|19133.1|19134.5|19133.1|19122.5|19121.1|140
1731943500000|2024-11-18 15:25:00|19135|19133.6|19154.5|19153.1|19155.5|19154.1|19134.5|19133.1|189
1731943800000|2024-11-18 15:30:00|19154|19152.6|19172.5|19171.1|19174|19172.6|19153|19151.6|428
1731944100000|2024-11-18 15:35:00|19173|19171.6|19191|19189.6|19195|19193.6|19166.5|19165.1|584
1731944400000|2024-11-18 15:40:00|19190.5|19189.1|19191.5|19190.1|19195|19193.6|19185|19183.6|263
1731944700000|2024-11-18 15:45:00|19192|19190.6|19205.5|19204.1|19207|19205.6|19192|19190.6|328
1731945000000|2024-11-18 15:50:00|19205|19203.6|19194|19192.6|19205.5|19204.1|19186.5|19185.1|336
1731945300000|2024-11-18 15:55:00|19194.5|19193.1|19179.5|19178.1|19196|19194.6|19172.5|19171.1|372
1731945600000|2024-11-18 16:00:00|19180.5|19179.1|19191|19189.6|19195.5|19194.1|19175|19173.6|237
1731945900000|2024-11-18 16:05:00|19191.5|19190.1|19183.5|19182.1|19192.5|19191.1|19180.5|19179.1|170
1731946200000|2024-11-18 16:10:00|19184|19182.6|19175|19173.6|19186|19184.6|19174.5|19173.1|176
1731946500000|2024-11-18 16:15:00|19174.5|19173.1|19177.5|19176.1|19179|19177.6|19166|19164.6|194
1731946800000|2024-11-18 16:20:00|19178|19176.6|19184.5|19183.1|19185|19183.6|19175|19173.6|241
1731947100000|2024-11-18 16:25:00|19185|19183.6|19174|19172.6|19185|19183.6|19171|19169.6|586
1731947400000|2024-11-18 16:30:00|19174.7|19171.9|19189.2|19186.4|19196.2|19193.4|19173.2|19170.4|876
1731947700000|2024-11-18 16:35:00|19189.7|19186.9|19200.7|19197.9|19202.2|19199.4|19186.7|19183.9|290
1731948000000|2024-11-18 16:40:00|19201.2|19198.4|19195.2|19192.4|19201.7|19198.9|19192.7|19189.9|119
1731948300000|2024-11-18 16:45:00|19195.7|19192.9|19176.7|19173.9|19197.7|19194.9|19173.7|19170.9|217
1731948600000|2024-11-18 16:50:00|19177.2|19174.4|19174.2|19171.4|19178.2|19175.4|19162.7|19159.9|188
1731948900000|2024-11-18 16:55:00|19174.7|19171.9|19166.2|19163.4|19175.7|19172.9|19158.2|19155.4|148
1731949200000|2024-11-18 17:00:00|19166.7|19163.9|19174.7|19171.9|19181.2|19178.4|19165.2|19162.4|147
1731949500000|2024-11-18 17:05:00|19174.2|19171.4|19166.2|19163.4|19177.2|19174.4|19165.7|19162.9|87
1731949800000|2024-11-18 17:10:00|19165.7|19162.9|19179.2|19176.4|19179.2|19176.4|19164.7|19161.9|70
1731950100000|2024-11-18 17:15:00|19178.7|19175.9|19172.2|19169.4|19178.7|19175.9|19162.7|19159.9|67
1731950400000|2024-11-18 17:20:00|19171.7|19168.9|19174.2|19171.4|19177.2|19174.4|19169.7|19166.9|23
1731950700000|2024-11-18 17:25:00|19173.7|19170.9|19169.7|19166.9|19176.7|19173.9|19167.7|19164.9|59
1731951000000|2024-11-18 17:30:00|19169.2|19166.4|19173.2|19170.4|19173.7|19170.9|19165.2|19162.4|55
1731951300000|2024-11-18 17:35:00|19172.7|19169.9|19177.2|19174.4|19178.2|19175.4|19169.2|19166.4|38
1731951600000|2024-11-18 17:40:00|19176.7|19173.9|19168.7|19165.9|19181.2|19178.4|19168.2|19165.4|54
1731951900000|2024-11-18 17:45:00|19169.2|19166.4|19167.2|19164.4|19171.7|19168.9|19162.2|19159.4|66
1731952200000|2024-11-18 17:50:00|19167.7|19164.9|19164.7|19161.9|19169.7|19166.9|19163.7|19160.9|37
1731952500000|2024-11-18 17:55:00|19164.2|19161.4|19176.2|19173.4|19177.7|19174.9|19164.2|19161.4|42
1731952800000|2024-11-18 18:00:00|19175.7|19172.9|19175.2|19172.4|19177.2|19174.4|19172.2|19169.4|59
1731953100000|2024-11-18 18:05:00|19175.7|19172.9|19176.7|19173.9|19177.2|19174.4|19170.7|19167.9|144
1731953400000|2024-11-18 18:10:00|19175.7|19172.9|19172.7|19169.9|19176.7|19173.9|19172.2|19169.4|40
1731953700000|2024-11-18 18:15:00|19173.2|19170.4|19174.7|19171.9|19174.7|19171.9|19168.7|19165.9|24
1731954000000|2024-11-18 18:20:00|19174.2|19171.4|19160.2|19157.4|19174.2|19171.4|19155.2|19152.4|90
1731954300000|2024-11-18 18:25:00|19160.7|19157.9|19156.2|19153.4|19163.2|19160.4|19153.7|19150.9|47
1731954600000|2024-11-18 18:30:00|19155.7|19152.9|19150.2|19147.4|19159.7|19156.9|19149.7|19146.9|60
1731954900000|2024-11-18 18:35:00|19150.7|19147.9|19145.2|19142.4|19153.7|19150.9|19144.7|19141.9|50
1731955200000|2024-11-18 18:40:00|19144.7|19141.9|19127.2|19124.4|19145.2|19142.4|19126.2|19123.4|151
1731955500000|2024-11-18 18:45:00|19126.7|19123.9|19128.7|19125.9|19130.7|19127.9|19120.2|19117.4|137
1731955800000|2024-11-18 18:50:00|19128.2|19125.4|19141.2|19138.4|19141.7|19138.9|19128.2|19125.4|127
1731956100000|2024-11-18 18:55:00|19140.7|19137.9|19158.7|19155.9|19160.7|19157.9|19140.2|19137.4|182
1731956400000|2024-11-18 19:00:00|19159.2|19156.4|19157.7|19154.9|19160.2|19157.4|19155.2|19152.4|70
1731956700000|2024-11-18 19:05:00|19158.2|19155.4|19147.7|19144.9|19158.7|19155.9|19145.2|19142.4|104
1731957000000|2024-11-18 19:10:00|19147.2|19144.4|19140.2|19137.4|19148.7|19145.9|19140.2|19137.4|42
1731957300000|2024-11-18 19:15:00|19139.7|19136.9|19133.2|19130.4|19142.2|19139.4|19131.7|19128.9|122
1731957600000|2024-11-18 19:20:00|19133.7|19130.9|19130.2|19127.4|19135.2|19132.4|19127.7|19124.9|67
1731957900000|2024-11-18 19:25:00|19130.7|19127.9|19132.2|19129.4|19136.7|19133.9|19128.2|19125.4|91
1731958200000|2024-11-18 19:30:00|19132.7|19129.9|19127.2|19124.4|19134.7|19131.9|19126.7|19123.9|69
1731958500000|2024-11-18 19:35:00|19127.7|19124.9|19132.7|19129.9|19133.7|19130.9|19125.7|19122.9|63
1731958800000|2024-11-18 19:40:00|19132.2|19129.4|19137.7|19134.9|19143.2|19140.4|19131.2|19128.4|101
1731959100000|2024-11-18 19:45:00|19138.2|19135.4|19144.7|19141.9|19147.2|19144.4|19138.2|19135.4|95
1731959400000|2024-11-18 19:50:00|19145.2|19142.4|19146.2|19143.4|19148.7|19145.9|19141.7|19138.9|53
1731959700000|2024-11-18 19:55:00|19146.7|19143.9|19140.2|19137.4|19146.7|19143.9|19138.7|19135.9|60
1731960000000|2024-11-18 20:00:00|19138.7|19135.9|19141.2|19138.4|19142.2|19139.4|19136.2|19133.4|40
1731960300000|2024-11-18 20:05:00|19140.7|19137.9|19138.7|19135.9|19140.7|19137.9|19137.7|19134.9|54
1731960600000|2024-11-18 20:10:00|19138.2|19135.4|19139.2|19136.4|19145.2|19142.4|19138.2|19135.4|54
1731960900000|2024-11-18 20:15:00|19139.7|19136.9|19136.7|19133.9|19139.7|19136.9|19132.2|19129.4|58
1731961200000|2024-11-18 20:20:00|19137.2|19134.4|19137.7|19134.9|19138.7|19135.9|19134.7|19131.9|51
1731961500000|2024-11-18 20:25:00|19138.2|19135.4|19135.2|19132.4|19138.2|19135.4|19131.7|19128.9|67
1731961800000|2024-11-18 20:30:00|19135.7|19132.9|19129.2|19126.4|19137.2|19134.4|19127.7|19124.9|86
1731962100000|2024-11-18 20:35:00|19128.7|19125.9|19131.2|19128.4|19134.7|19131.9|19128.2|19125.4|64
1731962400000|2024-11-18 20:40:00|19131.7|19128.9|19133.7|19130.9|19134.7|19131.9|19129.7|19126.9|42
1731962700000|2024-11-18 20:45:00|19134.2|19131.4|19139.7|19136.9|19139.7|19136.9|19129.7|19126.9|119
1731963000000|2024-11-18 20:50:00|19136.2|19133.4|19130.7|19127.9|19136.7|19133.9|19128.2|19125.4|150
1731963300000|2024-11-18 20:55:00|19131.2|19128.4|19140.7|19137.9|19141.7|19138.9|19130.7|19127.9|195
1731963600000|2024-11-18 21:00:00|19141.7|19134.7|19143.7|19136.7|19145.6|19138.6|19137.8|19130.8|19
1731963900000|2024-11-18 21:05:00|19143.1|19136.1|19132.2|19125.2|19143.1|19136.1|19131.6|19124.6|0
1731964200000|2024-11-18 21:10:00|19132.9|19125.9|19136|19129|19137.4|19130.4|19130.9|19123.9|0
1731964500000|2024-11-18 21:15:00|19135.4|19128.4|19136.1|19129.1|19136.2|19129.2|19132.4|19125.4|0
1731964800000|2024-11-18 21:20:00|19136.7|19129.7|19134.8|19127.8|19136.7|19129.7|19133.5|19126.5|0
1731965100000|2024-11-18 21:25:00|19135.1|19128.1|19134.9|19127.9|19136.9|19129.9|19134.2|19127.2|0
1731965400000|2024-11-18 21:30:00|19134.6|19127.6|19132.9|19125.9|19134.6|19127.6|19132.9|19125.9|0
1731965700000|2024-11-18 21:35:00|19133.6|19126.6|19134.2|19127.2|19134.9|19127.9|19132.9|19125.9|0
1731966000000|2024-11-18 21:40:00|19134.6|19127.6|19135.9|19128.9|19137.2|19130.2|19134.6|19127.6|0
1731966300000|2024-11-18 21:45:00|19136.6|19129.6|19137.3|19130.3|19137.9|19130.9|19135.3|19128.3|0
1731966600000|2024-11-18 21:50:00|19137.9|19130.9|19137.4|19130.4|19137.9|19130.9|19136.7|19129.7|0
1731966900000|2024-11-18 21:55:00|19136.7|19129.7|19136.3|19129.3|19137.4|19130.4|19136.2|19129.2|0
1731967200000|2024-11-18 22:00:00|19136.1|19129.1|19136.3|19129.3|19136.4|19129.4|19136.1|19129.1|0
1731967500000|2024-11-18 22:05:00|19136.4|19129.4|19137.9|19130.9|19138.4|19131.4|19136.4|19129.4|0
1731967800000|2024-11-18 22:10:00|19138|19131|19139.5|19132.5|19139.7|19132.7|19138|19131|0
1731968100000|2024-11-18 22:15:00|19140.3|19133.3|19139.6|19132.6|19141.6|19134.6|19139.6|19132.6|0
1731968400000|2024-11-18 22:20:00|19139.9|19132.9|19140.1|19133.1|19140.3|19133.3|19138.9|19131.9|0
1731968700000|2024-11-18 22:25:00|19140|19133|19140.1|19133.1|19140.1|19133.1|19139.6|19132.6|0
1731969000000|2024-11-18 22:30:00|19140.4|19133.4|19140.9|19133.9|19141.1|19134.1|19140.1|19133.1|0
1731969300000|2024-11-18 22:35:00|19141.1|19134.1|19140.6|19133.6|19141.1|19134.1|19140.6|19133.6|0
1731969600000|2024-11-18 22:40:00|19140.7|19133.7|19141.3|19134.3|19141.3|19134.3|19140.7|19133.7|0
1731969900000|2024-11-18 22:45:00|19141.2|19134.2|19141|19134|19141.2|19134.2|19141|19134|0
1731970200000|2024-11-18 22:50:00|19140.5|19133.5|19140.6|19133.6|19140.6|19133.6|19140.5|19133.5|0
1731970500000|2024-11-18 22:55:00|19140.9|19133.9|19140.7|19133.7|19141.5|19134.5|19140.6|19133.6|0
1731970800000|2024-11-18 23:00:00|19141.5|19134.5|19131|19124|19142.2|19135.2|19127.7|19120.7|0
1731971100000|2024-11-18 23:05:00|19130.7|19123.7|19122.1|19115.1|19130.7|19123.7|19120.1|19113.1|0
1731971400000|2024-11-18 23:10:00|19122.7|19115.7|19116.2|19109.2|19123.4|19116.4|19114.5|19107.5|0
1731971700000|2024-11-18 23:15:00|19116.5|19109.5|19119.5|19112.5|19120.8|19113.8|19115.3|19108.3|0
1731972000000|2024-11-18 23:20:00|19120.1|19113.1|19123.3|19116.3|19123.9|19116.9|19120.1|19113.1|0
1731972300000|2024-11-18 23:25:00|19123.6|19116.6|19125.4|19118.4|19125.9|19118.9|19122.6|19115.6|0
1731972600000|2024-11-18 23:30:00|19125.7|19118.7|19128.5|19121.5|19129.8|19122.8|19124.8|19117.8|0
1731972900000|2024-11-18 23:35:00|19128.2|19121.2|19125.9|19118.9|19128.5|19121.5|19124|19117|0
1731973200000|2024-11-18 23:40:00|19125.6|19118.6|19127.2|19120.2|19128.5|19121.5|19124.6|19117.6|0
1731973500000|2024-11-18 23:45:00|19126.8|19119.8|19127|19120|19127|19120|19124.6|19117.6|0
1731973800000|2024-11-18 23:50:00|19126.4|19119.4|19128.4|19121.4|19130.2|19123.2|19126.4|19119.4|0
1731974100000|2024-11-18 23:55:00|19128.7|19121.7|19128.8|19121.8|19129.1|19122.1|19127.8|19120.8|0
1731974400000|2024-11-19 00:00:00|19129.1|19122.1|19129|19122|19132.9|19125.9|19127.1|19120.1|0
1731974700000|2024-11-19 00:05:00|19129.3|19122.3|19134|19127|19134|19127|19129.3|19122.3|0
1731975000000|2024-11-19 00:10:00|19134.7|19127.7|19144.3|19137.3|19144.6|19137.6|19132.7|19125.7|0
1731975300000|2024-11-19 00:15:00|19144|19137|19186.1|19181.1|19188.1|19183.1|19144|19137|95
1731975600000|2024-11-19 00:20:00|19185.6|19180.6|19186.1|19181.1|19186.6|19181.6|19182.1|19177.1|9
1731975900000|2024-11-19 00:25:00|19185.6|19180.6|19187.6|19182.6|19188.6|19183.6|19185.1|19180.1|10
1731976200000|2024-11-19 00:30:00|19187.1|19182.1|19179.1|19174.1|19187.1|19182.1|19178.6|19173.6|7
1731976500000|2024-11-19 00:35:00|19178.6|19173.6|19166.6|19161.6|19180.1|19175.1|19166.6|19161.6|23
1731976800000|2024-11-19 00:40:00|19167.1|19162.1|19163.1|19158.1|19168.1|19163.1|19162.6|19157.6|1
1731977100000|2024-11-19 00:45:00|19163.6|19158.6|19164.6|19159.6|19166.1|19161.1|19157.1|19152.1|14
1731977400000|2024-11-19 00:50:00|19165.1|19160.1|19166.6|19161.6|19168.1|19163.1|19165.1|19160.1|0
1731977700000|2024-11-19 00:55:00|19166.1|19161.1|19168.6|19163.6|19169.1|19164.1|19163.1|19158.1|3
1731978000000|2024-11-19 01:00:00|19168.1|19163.1|19154.1|19149.1|19168.1|19163.1|19152.1|19147.1|20
1731978300000|2024-11-19 01:05:00|19154.6|19149.6|19151.1|19146.1|19154.6|19149.6|19148.1|19143.1|12
1731978600000|2024-11-19 01:10:00|19151.6|19146.6|19155.6|19150.6|19157.1|19152.1|19151.1|19146.1|21
1731978900000|2024-11-19 01:15:00|19156.1|19151.1|19164.1|19159.1|19164.6|19159.6|19154.6|19149.6|17
1731979200000|2024-11-19 01:20:00|19164.6|19159.6|19161.6|19156.6|19165.1|19160.1|19155.1|19150.1|12
1731979500000|2024-11-19 01:25:00|19162.1|19157.1|19163.6|19158.6|19165.1|19160.1|19160.1|19155.1|9
1731979800000|2024-11-19 01:30:00|19163.1|19158.1|19163.6|19158.6|19167.1|19162.1|19157.6|19152.6|17
1731980100000|2024-11-19 01:35:00|19163.1|19158.1|19163.1|19158.1|19165.1|19160.1|19161.6|19156.6|8
1731980400000|2024-11-19 01:40:00|19163.6|19158.6|19174.1|19169.1|19174.1|19169.1|19163.1|19158.1|11
1731980700000|2024-11-19 01:45:00|19173.6|19168.6|19179.1|19174.1|19179.6|19174.6|19169.1|19164.1|8
1731981000000|2024-11-19 01:50:00|19178.6|19173.6|19187.6|19182.6|19187.6|19182.6|19178.1|19173.1|13
1731981300000|2024-11-19 01:55:00|19187.1|19182.1|19181.6|19176.6|19187.6|19182.6|19180.6|19175.6|5
1731981600000|2024-11-19 02:00:00|19182.1|19177.1|19179.6|19174.6|19182.1|19177.1|19178.1|19173.1|10
1731981900000|2024-11-19 02:05:00|19180.1|19175.1|19170.6|19165.6|19180.6|19175.6|19170.1|19165.1|5
1731982200000|2024-11-19 02:10:00|19171.1|19166.1|19173.1|19168.1|19174.1|19169.1|19169.1|19164.1|11
1731982500000|2024-11-19 02:15:00|19173.6|19168.6|19178.1|19173.1|19178.1|19173.1|19171.6|19166.6|8
1731982800000|2024-11-19 02:20:00|19177.6|19172.6|19181.6|19176.6|19183.6|19178.6|19176.6|19171.6|11
1731983100000|2024-11-19 02:25:00|19182.1|19177.1|19181.1|19176.1|19184.1|19179.1|19179.6|19174.6|6
1731983400000|2024-11-19 02:30:00|19181.6|19176.6|19185.1|19180.1|19188.1|19183.1|19179.6|19174.6|15
1731983700000|2024-11-19 02:35:00|19185.6|19180.6|19187.6|19182.6|19188.1|19183.1|19183.1|19178.1|6
1731984000000|2024-11-19 02:40:00|19188.1|19183.1|19186.1|19181.1|19190.6|19185.6|19185.1|19180.1|7
1731984300000|2024-11-19 02:45:00|19185.6|19180.6|19188.6|19183.6|19192.6|19187.6|19185.6|19180.6|1
1731984600000|2024-11-19 02:50:00|19188.1|19183.1|19190.6|19185.6|19193.6|19188.6|19188.1|19183.1|4
1731984900000|2024-11-19 02:55:00|19190.1|19185.1|19191.6|19186.6|19192.6|19187.6|19190.1|19185.1|1
1731985200000|2024-11-19 03:00:00|19192.1|19187.1|19198.6|19193.6|19200.6|19195.6|19191.1|19186.1|34
1731985500000|2024-11-19 03:05:00|19198.1|19193.1|19201.1|19196.1|19201.6|19196.6|19196.6|19191.6|0
1731985800000|2024-11-19 03:10:00|19201.6|19196.6|19204.1|19199.1|19204.1|19199.1|19201.6|19196.6|9
1731986100000|2024-11-19 03:15:00|19203.6|19198.6|19225.1|19220.1|19227.1|19222.1|19203.1|19198.1|61
1731986400000|2024-11-19 03:20:00|19223.1|19218.1|19218.6|19213.6|19223.6|19218.6|19217.1|19212.1|15
1731986700000|2024-11-19 03:25:00|19219.1|19214.1|19224.1|19219.1|19226.6|19221.6|19214.6|19209.6|19
1731987000000|2024-11-19 03:30:00|19223.1|19218.1|19235.6|19230.6|19236.6|19231.6|19223.1|19218.1|20
1731987300000|2024-11-19 03:35:00|19235.1|19230.1|19231.6|19226.6|19235.1|19230.1|19230.1|19225.1|6
1731987600000|2024-11-19 03:40:00|19232.1|19227.1|19236.6|19231.6|19236.6|19231.6|19230.6|19225.6|8
1731987900000|2024-11-19 03:45:00|19236.1|19231.1|19238.1|19233.1|19238.1|19233.1|19234.1|19229.1|12
1731988200000|2024-11-19 03:50:00|19238.6|19233.6|19240.6|19235.6|19251.1|19246.1|19238.1|19233.1|56
1731988500000|2024-11-19 03:55:00|19241.1|19236.1|19239.6|19234.6|19243.6|19238.6|19236.1|19231.1|21
1731988800000|2024-11-19 04:00:00|19240.1|19235.1|19238.6|19233.6|19241.6|19236.6|19238.1|19233.1|15
1731989100000|2024-11-19 04:05:00|19238.1|19233.1|19235.6|19230.6|19241.6|19236.6|19235.6|19230.6|9
1731989400000|2024-11-19 04:10:00|19235.1|19230.1|19247.1|19242.1|19247.1|19242.1|19233.1|19228.1|11
1731989700000|2024-11-19 04:15:00|19246.6|19241.6|19247.1|19242.1|19247.1|19242.1|19240.1|19235.1|26
1731990000000|2024-11-19 04:20:00|19246.6|19241.6|19243.1|19238.1|19252.1|19247.1|19238.6|19233.6|39
1731990300000|2024-11-19 04:25:00|19242.6|19237.6|19243.1|19238.1|19245.1|19240.1|19240.1|19235.1|4
1731990600000|2024-11-19 04:30:00|19243.6|19238.6|19240.6|19235.6|19246.1|19241.1|19240.1|19235.1|4
1731990900000|2024-11-19 04:35:00|19241.1|19236.1|19242.6|19237.6|19242.6|19237.6|19238.1|19233.1|5
1731991200000|2024-11-19 04:40:00|19241.6|19236.6|19239.1|19234.1|19243.1|19238.1|19238.6|19233.6|9
1731991500000|2024-11-19 04:45:00|19238.6|19233.6|19235.1|19230.1|19239.1|19234.1|19231.6|19226.6|6
1731991800000|2024-11-19 04:50:00|19235.6|19230.6|19223.1|19218.1|19235.6|19230.6|19222.1|19217.1|24
1731992100000|2024-11-19 04:55:00|19224.1|19219.1|19225.6|19220.6|19226.1|19221.1|19223.1|19218.1|10
1731992400000|2024-11-19 05:00:00|19225.1|19220.1|19223.6|19218.6|19226.1|19221.1|19220.1|19215.1|8
1731992700000|2024-11-19 05:05:00|19224.1|19219.1|19214.6|19209.6|19224.6|19219.6|19214.6|19209.6|8
1731993000000|2024-11-19 05:10:00|19217.1|19212.1|19219.1|19214.1|19220.1|19215.1|19214.1|19209.1|27
1731993300000|2024-11-19 05:15:00|19219.6|19214.6|19215.1|19210.1|19223.1|19218.1|19214.1|19209.1|8
1731993600000|2024-11-19 05:20:00|19215.6|19210.6|19216.1|19211.1|19216.1|19211.1|19214.1|19209.1|2
1731993900000|2024-11-19 05:25:00|19216.6|19211.6|19215.6|19210.6|19221.1|19216.1|19215.6|19210.6|11
1731994200000|2024-11-19 05:30:00|19216.1|19211.1|19214.6|19209.6|19216.1|19211.1|19214.6|19209.6|0
1731994500000|2024-11-19 05:35:00|19215.1|19210.1|19213.6|19208.6|19215.6|19210.6|19213.1|19208.1|16
1731994800000|2024-11-19 05:40:00|19214.6|19209.6|19213.1|19208.1|19215.6|19210.6|19210.1|19205.1|14
1731995100000|2024-11-19 05:45:00|19212.6|19207.6|19207.1|19202.1|19212.6|19207.6|19207.1|19202.1|11
1731995400000|2024-11-19 05:50:00|19206.6|19201.6|19208.1|19203.1|19210.1|19205.1|19204.6|19199.6|19
1731995700000|2024-11-19 05:55:00|19208.6|19203.6|19217.6|19212.6|19217.6|19212.6|19208.6|19203.6|13
1731996000000|2024-11-19 06:00:00|19218.1|19213.1|19212.6|19207.6|19218.1|19213.1|19212.1|19207.1|20
1731996300000|2024-11-19 06:05:00|19212.1|19207.1|19213.1|19208.1|19215.6|19210.6|19209.6|19204.6|15
1731996600000|2024-11-19 06:10:00|19212.6|19207.6|19208.1|19203.1|19212.6|19207.6|19207.1|19202.1|6
1731996900000|2024-11-19 06:15:00|19207.6|19202.6|19217.6|19212.6|19217.6|19212.6|19206.1|19201.1|16
1731997200000|2024-11-19 06:20:00|19217.1|19212.1|19220.1|19215.1|19223.1|19218.1|19216.6|19211.6|27
1731997500000|2024-11-19 06:25:00|19219.6|19214.6|19218.1|19213.1|19220.1|19215.1|19216.1|19211.1|17
1731997800000|2024-11-19 06:30:00|19218.6|19213.6|19207.1|19202.1|19220.1|19215.1|19205.1|19200.1|29
1731998100000|2024-11-19 06:35:00|19207.6|19202.6|19203.6|19198.6|19210.1|19205.1|19203.1|19198.1|14
1731998400000|2024-11-19 06:40:00|19204.1|19199.1|19204.6|19199.6|19207.1|19202.1|19199.6|19194.6|17
1731998700000|2024-11-19 06:45:00|19204.1|19199.1|19207.1|19202.1|19207.1|19202.1|19202.1|19197.1|10
1731999000000|2024-11-19 06:50:00|19209.1|19204.1|19195.1|19190.1|19209.1|19204.1|19194.6|19189.6|59
1731999300000|2024-11-19 06:55:00|19194.6|19189.6|19195.1|19190.1|19198.1|19193.1|19194.1|19189.1|28
1731999600000|2024-11-19 07:00:00|19194|19191.2|19167|19164.2|19195.5|19192.7|19166|19163.2|223
1731999900000|2024-11-19 07:05:00|19163|19160.2|19168|19165.2|19171.5|19168.7|19159.5|19156.7|157
1732000200000|2024-11-19 07:10:00|19167.5|19164.7|19160|19157.2|19167.5|19164.7|19154.5|19151.7|137
1732000500000|2024-11-19 07:15:00|19159.5|19156.7|19173|19170.2|19173.5|19170.7|19159.5|19156.7|107
1732000800000|2024-11-19 07:20:00|19172.5|19169.7|19187|19184.2|19189.5|19186.7|19168.5|19165.7|288
1732001100000|2024-11-19 07:25:00|19187.5|19184.7|19188|19185.2|19189|19186.2|19176|19173.2|123
1732001400000|2024-11-19 07:30:00|19188.5|19185.7|19184|19181.2|19198|19195.2|19183.5|19180.7|124
1732001700000|2024-11-19 07:35:00|19183.5|19180.7|19186|19183.2|19189.5|19186.7|19179.5|19176.7|81
1732002000000|2024-11-19 07:40:00|19185.5|19182.7|19184|19181.2|19188|19185.2|19178|19175.2|66
1732002300000|2024-11-19 07:45:00|19183.5|19180.7|19171.5|19168.7|19184|19181.2|19169.5|19166.7|96
1732002600000|2024-11-19 07:50:00|19172|19169.2|19186|19183.2|19186|19183.2|19172|19169.2|91
1732002900000|2024-11-19 07:55:00|19185.5|19182.7|19161|19158.2|19187|19184.2|19158.5|19155.7|323
1732003200000|2024-11-19 08:00:00|19160|19157.2|19196.3|19194.9|19206.3|19204.9|19157.3|19155.9|975
1732003500000|2024-11-19 08:05:00|19195.3|19193.9|19172.3|19170.9|19211.8|19210.4|19172.3|19170.9|519
1732003800000|2024-11-19 08:10:00|19171.8|19170.4|19152.8|19151.4|19185.3|19183.9|19147.8|19146.4|427
1732004100000|2024-11-19 08:15:00|19153.3|19151.9|19164.3|19162.9|19175.8|19174.4|19153.3|19151.9|298
1732004400000|2024-11-19 08:20:00|19163.8|19162.4|19154.3|19152.9|19182.3|19180.9|19146.3|19144.9|295
1732004700000|2024-11-19 08:25:00|19153.8|19152.4|19138.3|19136.9|19159.8|19158.4|19129.3|19127.9|429
1732005000000|2024-11-19 08:30:00|19138.8|19137.4|19132.3|19130.9|19141.8|19140.4|19114.3|19112.9|534
1732005300000|2024-11-19 08:35:00|19131.8|19130.4|19089.3|19087.9|19131.8|19130.4|19089.3|19087.9|615
1732005600000|2024-11-19 08:40:00|19088.8|19087.4|19065.3|19063.9|19092.3|19090.9|19061.3|19059.9|986
1732005900000|2024-11-19 08:45:00|19064.8|19063.4|19116.3|19114.9|19121.8|19120.4|19064.8|19063.4|622
1732006200000|2024-11-19 08:50:00|19116.8|19115.4|19098.8|19097.4|19119.3|19117.9|19091.3|19089.9|423
1732006500000|2024-11-19 08:55:00|19098.3|19096.9|19095.3|19093.9|19110.3|19108.9|19086.3|19084.9|422
1732006800000|2024-11-19 09:00:00|19097.3|19095.9|19101.3|19099.9|19111.3|19109.9|19091.8|19090.4|419
1732007100000|2024-11-19 09:05:00|19101.8|19100.4|19093.3|19091.9|19108.3|19106.9|19087.3|19085.9|314
1732007400000|2024-11-19 09:10:00|19095.8|19094.4|19080.3|19078.9|19101.3|19099.9|19077.3|19075.9|290
1732007700000|2024-11-19 09:15:00|19079.8|19078.4|19011.3|19009.9|19087.8|19086.4|19009.8|19008.4|1747
1732008000000|2024-11-19 09:20:00|19013.3|19011.9|19005.8|19004.4|19034.8|19033.4|19003.3|19001.9|1290
1732008300000|2024-11-19 09:25:00|19006.3|19004.9|18961.3|18959.9|19008.8|19007.4|18951.3|18949.9|1278
1732008600000|2024-11-19 09:30:00|18960.3|18958.9|18956.8|18955.4|18967.3|18965.9|18931.3|18929.9|2170
1732008900000|2024-11-19 09:35:00|18957.3|18955.9|18962.8|18961.4|18985.8|18984.4|18951.8|18950.4|1313
1732009200000|2024-11-19 09:40:00|18961.3|18959.9|18931.8|18930.4|18964.3|18962.9|18928.8|18927.4|595
1732009500000|2024-11-19 09:45:00|18931.3|18929.9|18934|18932.6|18944.8|18943.4|18923.3|18921.9|887
1732009800000|2024-11-19 09:50:00|18934.5|18933.1|18955|18953.6|18964.5|18963.1|18924|18922.6|822
1732010100000|2024-11-19 09:55:00|18956|18954.6|18952|18950.6|18960.5|18959.1|18939|18937.6|642
1732010400000|2024-11-19 10:00:00|18951.5|18950.1|18953|18951.6|18976|18974.6|18941|18939.6|601
1732010700000|2024-11-19 10:05:00|18953.5|18952.1|18936.5|18935.1|18960|18958.6|18935|18933.6|373
1732011000000|2024-11-19 10:10:00|18936|18934.6|18936.2|18934.8|18941.7|18940.3|18923.7|18922.3|412
1732011300000|2024-11-19 10:15:00|18937.7|18936.3|18973.2|18971.8|18977.2|18975.8|18936.2|18934.8|457
1732011600000|2024-11-19 10:20:00|18970.7|18969.3|18983.7|18982.3|18994.2|18992.8|18962.7|18961.3|492
1732011900000|2024-11-19 10:25:00|18983.2|18981.8|18951.7|18950.3|18983.2|18981.8|18951.2|18949.8|334
1732012200000|2024-11-19 10:30:00|18951.2|18949.8|18951.2|18949.8|18955.7|18954.3|18942.7|18941.3|244
1732012500000|2024-11-19 10:35:00|18952.7|18951.3|18959.7|18958.3|18967.7|18966.3|18945.7|18944.3|334
1732012800000|2024-11-19 10:40:00|18959.2|18957.8|18959.2|18957.8|18966.7|18965.3|18949.7|18948.3|276
1732013100000|2024-11-19 10:45:00|18955.7|18954.3|18975.2|18973.8|18980.2|18978.8|18954.7|18953.3|479
1732013400000|2024-11-19 10:50:00|18974.7|18973.3|18969.2|18967.8|18976.7|18975.3|18963.2|18961.8|205
1732013700000|2024-11-19 10:55:00|18968.7|18967.3|18968.7|18967.3|18974.7|18973.3|18958.7|18957.3|157
1732014000000|2024-11-19 11:00:00|18968.2|18966.8|18976.7|18975.3|18988.7|18987.3|18967.7|18966.3|288
1732014300000|2024-11-19 11:05:00|18976.2|18974.8|18987.7|18986.3|18989.7|18988.3|18969.7|18968.3|342
1732014600000|2024-11-19 11:10:00|18987.2|18985.8|18979.7|18978.3|18987.2|18985.8|18968.7|18967.3|243
1732014900000|2024-11-19 11:15:00|18979.2|18977.8|18960.7|18959.3|18984.2|18982.8|18960.7|18959.3|199
1732015200000|2024-11-19 11:20:00|18961.2|18959.8|18960.2|18958.8|18965.2|18963.8|18956.7|18955.3|127
1732015500000|2024-11-19 11:25:00|18960.7|18959.3|18949.2|18947.8|18964.7|18963.3|18946.7|18945.3|128
1732015800000|2024-11-19 11:30:00|18948.7|18947.3|18951.7|18950.3|18960.7|18959.3|18939.2|18937.8|311
1732016100000|2024-11-19 11:35:00|18951.2|18949.8|18953.7|18952.3|18957.7|18956.3|18947.7|18946.3|183
1732016400000|2024-11-19 11:40:00|18953.2|18951.8|18977.7|18976.3|18978.2|18976.8|18948.7|18947.3|214
1732016700000|2024-11-19 11:45:00|18978.2|18976.8|18954.7|18953.3|18978.7|18977.3|18954.7|18953.3|165
1732017000000|2024-11-19 11:50:00|18954.2|18952.8|18955.7|18954.3|18960.7|18959.3|18951.7|18950.3|109
1732017300000|2024-11-19 11:55:00|18956.2|18954.8|18973.7|18972.3|18973.7|18972.3|18942.7|18941.3|387
1732017600000|2024-11-19 12:00:00|18974.2|18972.8|18983.7|18982.3|18989.2|18987.8|18969.7|18968.3|413
1732017900000|2024-11-19 12:05:00|18983.2|18981.8|19002.7|19001.3|19003.2|19001.8|18979.2|18977.8|370
1732018200000|2024-11-19 12:10:00|19003.2|19001.8|19005.7|19004.3|19016.7|19015.3|18996.2|18994.8|426
1732018500000|2024-11-19 12:15:00|19006.2|19004.8|18983.7|18982.3|19007.7|19006.3|18982.7|18981.3|262
1732018800000|2024-11-19 12:20:00|18984.2|18982.8|18987.7|18986.3|18987.7|18986.3|18971.2|18969.8|200
1732019100000|2024-11-19 12:25:00|18987.2|18985.8|18992.7|18991.3|18994.7|18993.3|18984.2|18982.8|106
1732019400000|2024-11-19 12:30:00|18993.2|18991.8|18969.7|18968.3|19000.2|18998.8|18969.7|18968.3|213
1732019700000|2024-11-19 12:35:00|18969.2|18967.8|18962.7|18961.3|18975.2|18973.8|18961.7|18960.3|157
1732020000000|2024-11-19 12:40:00|18963.5|18962.1|18988.5|18987.1|18988.5|18987.1|18962.5|18961.1|167
1732020300000|2024-11-19 12:45:00|18988|18986.6|18989.5|18988.1|18991.5|18990.1|18976|18974.6|118
1732020600000|2024-11-19 12:50:00|18991.5|18990.1|19002.5|19001.1|19005|19003.6|18984.5|18983.1|202
1732020900000|2024-11-19 12:55:00|19003|19001.6|19009.5|19008.1|19014|19012.6|19000|18998.6|131
1732021200000|2024-11-19 13:00:00|19010|19008.6|18993.5|18992.1|19012|19010.6|18992.5|18991.1|217
1732021500000|2024-11-19 13:05:00|18994|18992.6|18980|18978.6|18995.5|18994.1|18980|18978.6|143
1732021800000|2024-11-19 13:10:00|18980.5|18979.1|18964.5|18963.1|18984|18982.6|18962|18960.6|343
1732022100000|2024-11-19 13:15:00|18965|18963.6|18959.5|18958.1|18966.5|18965.1|18952|18950.6|208
1732022400000|2024-11-19 13:20:00|18960|18958.6|18952.5|18951.1|18961.5|18960.1|18943|18941.6|278
1732022700000|2024-11-19 13:25:00|18953.5|18952.1|18962|18960.6|18962.5|18961.1|18951.5|18950.1|214
1732023000000|2024-11-19 13:30:00|18961.5|18960.1|18953.5|18952.1|18961.5|18960.1|18946|18944.6|152
1732023300000|2024-11-19 13:35:00|18954.5|18953.1|18971.5|18970.1|18975.5|18974.1|18947.5|18946.1|325
1732023600000|2024-11-19 13:40:00|18971|18969.6|18943.5|18942.1|18971.5|18970.1|18933|18931.6|450
1732023900000|2024-11-19 13:45:00|18943|18941.6|18901.5|18900.1|18953.5|18952.1|18897.5|18896.1|880
1732024200000|2024-11-19 13:50:00|18901|18899.6|18856.5|18855.1|18904.5|18903.1|18855|18853.6|991
1732024500000|2024-11-19 13:55:00|18857.5|18856.1|18842.5|18841.1|18881.5|18880.1|18839.5|18838.1|920
1732024800000|2024-11-19 14:00:00|18842|18840.6|18820.5|18819.1|18846.5|18845.1|18810|18808.6|1205
1732025100000|2024-11-19 14:05:00|18820|18818.6|18873.5|18872.1|18892.5|18891.1|18812.5|18811.1|2670
1732025400000|2024-11-19 14:10:00|18873|18871.6|18876.5|18875.1|18883.5|18882.1|18853.5|18852.1|830
1732025700000|2024-11-19 14:15:00|18875.5|18874.1|18862.5|18861.1|18885.5|18884.1|18858.5|18857.1|649
1732026000000|2024-11-19 14:20:00|18862|18860.6|18856.5|18855.1|18878.5|18877.1|18849.5|18848.1|510
1732026300000|2024-11-19 14:25:00|18856|18854.6|18880.5|18879.1|18884.5|18883.1|18854.5|18853.1|415
1732026600000|2024-11-19 14:30:00|18881.5|18880.1|18900.5|18899.1|18911|18909.6|18873.5|18872.1|723
1732026900000|2024-11-19 14:35:00|18900|18898.6|18917.5|18916.1|18923|18921.6|18890|18888.6|643
1732027200000|2024-11-19 14:40:00|18918.5|18917.1|18924|18922.6|18931.5|18930.1|18905|18903.6|441
1732027500000|2024-11-19 14:45:00|18924.5|18923.1|18896|18894.6|18935.5|18934.1|18888.5|18887.1|930
1732027800000|2024-11-19 14:50:00|18895.5|18894.1|18903|18901.6|18917.5|18916.1|18874.5|18873.1|546
1732028100000|2024-11-19 14:55:00|18902|18900.6|18902.5|18901.1|18913.5|18912.1|18898.5|18897.1|327
1732028400000|2024-11-19 15:00:00|18910.5|18909.1|18919|18917.6|18927|18925.6|18894.5|18893.1|362
1732028700000|2024-11-19 15:05:00|18919.5|18918.1|18946.5|18945.1|18949.5|18948.1|18919.5|18918.1|598
1732029000000|2024-11-19 15:10:00|18946.4|18945|18941.4|18940|18954.4|18953|18934.9|18933.5|520
1732029300000|2024-11-19 15:15:00|18941.9|18940.5|18941.4|18940|18947.9|18946.5|18924.9|18923.5|343
1732029600000|2024-11-19 15:20:00|18941.9|18940.5|18939.4|18938|18941.9|18940.5|18919.4|18918|432
1732029900000|2024-11-19 15:25:00|18938.9|18937.5|18950.9|18949.5|18952.4|18951|18932.9|18931.5|380
1732030200000|2024-11-19 15:30:00|18949.4|18948|18971.4|18970|18973.4|18972|18943.4|18942|751
1732030500000|2024-11-19 15:35:00|18970.4|18969|18989.4|18988|18994.4|18993|18966.9|18965.5|531
1732030800000|2024-11-19 15:40:00|18988.9|18987.5|18986.4|18985|18993.9|18992.5|18976.4|18975|447
1732031100000|2024-11-19 15:45:00|18985.9|18984.5|18998.4|18997|19004.9|19003.5|18976.4|18975|376
1732031400000|2024-11-19 15:50:00|18997.4|18996|19001.9|19000.5|19012.9|19011.5|18997.4|18996|515
1732031700000|2024-11-19 15:55:00|19000.4|18999|19007.4|19006|19015.4|19014|19000.4|18999|428
1732032000000|2024-11-19 16:00:00|19008.4|19007|19005.4|19004|19014.9|19013.5|18986.4|18985|431
1732032300000|2024-11-19 16:05:00|19004.9|19003.5|19010.9|19009.5|19015.4|19014|19001.4|19000|314
1732032600000|2024-11-19 16:10:00|19010.4|19009|19019.4|19018|19023.9|19022.5|19009.9|19008.5|344
1732032900000|2024-11-19 16:15:00|19018.9|19017.5|19048.4|19047|19050.4|19049|19018.4|19017|490
1732033200000|2024-11-19 16:20:00|19048.9|19047.5|19051.4|19050|19052.4|19051|19040.4|19039|540
1732033500000|2024-11-19 16:25:00|19051.9|19050.5|19060.9|19059.5|19061.9|19060.5|19050.4|19049|849
1732033800000|2024-11-19 16:30:00|19061.6|19058.8|19064.6|19061.8|19069.1|19066.3|19058.1|19055.3|1212
1732034100000|2024-11-19 16:35:00|19065.1|19062.3|19064.1|19061.3|19070.6|19067.8|19056.6|19053.8|538
1732034400000|2024-11-19 16:40:00|19063.6|19060.8|19058.6|19055.8|19071.1|19068.3|19054.6|19051.8|345
1732034700000|2024-11-19 16:45:00|19057.1|19054.3|19052.1|19049.3|19058.6|19055.8|19049.1|19046.3|322
1732035000000|2024-11-19 16:50:00|19051.6|19048.8|19044.1|19041.3|19055.6|19052.8|19040.6|19037.8|253
1732035300000|2024-11-19 16:55:00|19043.6|19040.8|19052.6|19049.8|19057.1|19054.3|19041.6|19038.8|135
1732035600000|2024-11-19 17:00:00|19052.1|19049.3|19038.6|19035.8|19055.6|19052.8|19038.1|19035.3|199
1732035900000|2024-11-19 17:05:00|19039.1|19036.3|19043.6|19040.8|19044.6|19041.8|19033.6|19030.8|191
1732036200000|2024-11-19 17:10:00|19044.1|19041.3|19040.1|19037.3|19044.1|19041.3|19035.1|19032.3|109
1732036500000|2024-11-19 17:15:00|19040.6|19037.8|19046.1|19043.3|19049.1|19046.3|19040.1|19037.3|104
1732036800000|2024-11-19 17:20:00|19045.6|19042.8|19038.1|19035.3|19050.6|19047.8|19028.6|19025.8|194
1732037100000|2024-11-19 17:25:00|19038.6|19035.8|19051.1|19048.3|19052.1|19049.3|19038.1|19035.3|141
1732037400000|2024-11-19 17:30:00|19050.6|19047.8|19063.6|19060.8|19064.1|19061.3|19043.6|19040.8|162
1732037700000|2024-11-19 17:35:00|19063.1|19060.3|19058.6|19055.8|19063.1|19060.3|19056.1|19053.3|101
1732038000000|2024-11-19 17:40:00|19059.1|19056.3|19049.1|19046.3|19061.1|19058.3|19048.1|19045.3|67
1732038300000|2024-11-19 17:45:00|19049.6|19046.8|19044.6|19041.8|19052.1|19049.3|19043.1|19040.3|63
1732038600000|2024-11-19 17:50:00|19045.1|19042.3|19044.1|19041.3|19046.1|19043.3|19040.6|19037.8|70
1732038900000|2024-11-19 17:55:00|19044.6|19041.8|19048.6|19045.8|19048.6|19045.8|19042.1|19039.3|79
1732039200000|2024-11-19 18:00:00|19049.1|19046.3|19047.1|19044.3|19049.1|19046.3|19041.6|19038.8|32
1732039500000|2024-11-19 18:05:00|19046.6|19043.8|19060.6|19057.8|19062.1|19059.3|19046.6|19043.8|74
1732039800000|2024-11-19 18:10:00|19061.1|19058.3|19067.1|19064.3|19067.6|19064.8|19058.6|19055.8|85
1732040100000|2024-11-19 18:15:00|19066.6|19063.8|19067.6|19064.8|19069.6|19066.8|19064.6|19061.8|88
1732040400000|2024-11-19 18:20:00|19067.1|19064.3|19064.1|19061.3|19067.6|19064.8|19062.6|19059.8|42
1732040700000|2024-11-19 18:25:00|19063.6|19060.8|19071.1|19068.3|19072.1|19069.3|19063.6|19060.8|46
1732041000000|2024-11-19 18:30:00|19070.6|19067.8|19072.1|19069.3|19073.1|19070.3|19067.1|19064.3|39
1732041300000|2024-11-19 18:35:00|19071.6|19068.8|19079.6|19076.8|19079.6|19076.8|19070.1|19067.3|94
1732041600000|2024-11-19 18:40:00|19079.1|19076.3|19080.6|19077.8|19080.6|19077.8|19075.6|19072.8|93
1732041900000|2024-11-19 18:45:00|19080.1|19077.3|19091.6|19088.8|19092.6|19089.8|19080.1|19077.3|163
1732042200000|2024-11-19 18:50:00|19091.1|19088.3|19099.1|19096.3|19104.6|19101.8|19090.6|19087.8|129
1732042500000|2024-11-19 18:55:00|19098.6|19095.8|19104.6|19101.8|19107.6|19104.8|19097.6|19094.8|87
1732042800000|2024-11-19 19:00:00|19105.1|19102.3|19100.1|19097.3|19108.1|19105.3|19098.6|19095.8|128
1732043100000|2024-11-19 19:05:00|19100.6|19097.8|19100.1|19097.3|19103.1|19100.3|19096.1|19093.3|74
1732043400000|2024-11-19 19:10:00|19100.6|19097.8|19091.1|19088.3|19101.6|19098.8|19090.6|19087.8|243
1732043700000|2024-11-19 19:15:00|19091.6|19088.8|19076.6|19073.8|19092.6|19089.8|19071.6|19068.8|274
1732044000000|2024-11-19 19:20:00|19076.1|19073.3|19075.1|19072.3|19081.1|19078.3|19073.1|19070.3|193
1732044300000|2024-11-19 19:25:00|19074.6|19071.8|19070.6|19067.8|19075.1|19072.3|19067.1|19064.3|138
1732044600000|2024-11-19 19:30:00|19071.1|19068.3|19059.1|19056.3|19074.1|19071.3|19056.1|19053.3|226
1732044900000|2024-11-19 19:35:00|19059.6|19056.8|19047.1|19044.3|19059.6|19056.8|19044.1|19041.3|226
1732045200000|2024-11-19 19:40:00|19047.6|19044.8|19044.6|19041.8|19048.6|19045.8|19040.6|19037.8|222
1732045500000|2024-11-19 19:45:00|19045.6|19042.8|19036.6|19033.8|19045.6|19042.8|19035.6|19032.8|113
1732045800000|2024-11-19 19:50:00|19036.1|19033.3|19048.6|19045.8|19051.1|19048.3|19036.1|19033.3|146
1732046100000|2024-11-19 19:55:00|19048.1|19045.3|19047.1|19044.3|19055.6|19052.8|19047.1|19044.3|92
1732046400000|2024-11-19 20:00:00|19047.6|19044.8|19046.6|19043.8|19050.6|19047.8|19044.6|19041.8|66
1732046700000|2024-11-19 20:05:00|19046.1|19043.3|19054.1|19051.3|19054.1|19051.3|19045.1|19042.3|49
1732047000000|2024-11-19 20:10:00|19053.6|19050.8|19055.1|19052.3|19057.1|19054.3|19052.6|19049.8|92
1732047300000|2024-11-19 20:15:00|19055.6|19052.8|19064.1|19061.3|19064.1|19061.3|19053.6|19050.8|85
1732047600000|2024-11-19 20:20:00|19063.6|19060.8|19058.1|19055.3|19064.6|19061.8|19057.6|19054.8|38
1732047900000|2024-11-19 20:25:00|19058.6|19055.8|19064.1|19061.3|19065.6|19062.8|19058.6|19055.8|60
1732048200000|2024-11-19 20:30:00|19063.6|19060.8|19071.1|19068.3|19071.6|19068.8|19060.6|19057.8|110
1732048500000|2024-11-19 20:35:00|19070.6|19067.8|19071.1|19068.3|19075.1|19072.3|19070.1|19067.3|49
1732048800000|2024-11-19 20:40:00|19071.6|19068.8|19072.6|19069.8|19076.1|19073.3|19070.1|19067.3|55
1732049100000|2024-11-19 20:45:00|19071.6|19068.8|19064.6|19061.8|19073.1|19070.3|19062.6|19059.8|267
1732049400000|2024-11-19 20:50:00|19067.1|19064.3|19058.6|19055.8|19068.1|19065.3|19056.6|19053.8|234
1732049700000|2024-11-19 20:55:00|19061.1|19058.3|19060.1|19057.3|19062.1|19059.3|19053.6|19050.8|154
1732050000000|2024-11-19 21:00:00|19059.6|19056.8|19069.3|19062.3|19077.1|19070.1|19059.6|19054.6|17
1732050300000|2024-11-19 21:05:00|19069.6|19062.6|19073.6|19066.6|19076.9|19069.9|19069.3|19062.3|0
1732050600000|2024-11-19 21:10:00|19074|19067|19072.6|19065.6|19075.9|19068.9|19069.5|19062.5|0
1732050900000|2024-11-19 21:15:00|19072|19065|19069.6|19062.6|19072.6|19065.6|19067.7|19060.7|0
1732051200000|2024-11-19 21:20:00|19069.3|19062.3|19064.4|19057.4|19069.3|19062.3|19063.8|19056.8|0
1732051500000|2024-11-19 21:25:00|19064.1|19057.1|19065.9|19058.9|19066.5|19059.5|19063.2|19056.2|0
1732051800000|2024-11-19 21:30:00|19065.5|19058.5|19063.2|19056.2|19065.9|19058.9|19061.9|19054.9|0
1732052100000|2024-11-19 21:35:00|19062.9|19055.9|19063.8|19056.8|19064.5|19057.5|19062.5|19055.5|0
1732052400000|2024-11-19 21:40:00|19063.5|19056.5|19063.5|19056.5|19066.1|19059.1|19062|19055|0
1732052700000|2024-11-19 21:45:00|19062.8|19055.8|19062.9|19055.9|19063.5|19056.5|19061.6|19054.6|0
1732053000000|2024-11-19 21:50:00|19062.2|19055.2|19059.6|19052.6|19062.3|19055.3|19059.6|19052.6|0
1732053300000|2024-11-19 21:55:00|19059.3|19052.3|19056.4|19049.4|19060.3|19053.3|19054.6|19047.6|0
1732053600000|2024-11-19 22:00:00|19056.5|19049.5|19056.6|19049.6|19057.1|19050.1|19056.5|19049.5|0
1732053900000|2024-11-19 22:05:00|19056.7|19049.7|19056.4|19049.4|19056.7|19049.7|19055.8|19048.8|0
1732054200000|2024-11-19 22:10:00|19055|19048|19055.6|19048.6|19056.5|19049.5|19054.6|19047.6|0
1732054500000|2024-11-19 22:15:00|19056.1|19049.1|19054.4|19047.4|19056.1|19049.1|19054.3|19047.3|0
1732054800000|2024-11-19 22:20:00|19054.7|19047.7|19053.9|19046.9|19054.8|19047.8|19053.6|19046.6|0
1732055100000|2024-11-19 22:25:00|19054.2|19047.2|19054.3|19047.3|19054.6|19047.6|19053.9|19046.9|0
1732055400000|2024-11-19 22:30:00|19054.5|19047.5|19053.9|19046.9|19055.2|19048.2|19053.7|19046.7|0
1732055700000|2024-11-19 22:35:00|19053.4|19046.4|19054|19047|19054.1|19047.1|19053.4|19046.4|0
1732056000000|2024-11-19 22:40:00|19054.1|19047.1|19053.7|19046.7|19054.1|19047.1|19053.6|19046.6|0
1732056300000|2024-11-19 22:45:00|19053.8|19046.8|19056|19049|19056.3|19049.3|19053.8|19046.8|0
1732056600000|2024-11-19 22:50:00|19056.2|19049.2|19056|19049|19056.2|19049.2|19055.8|19048.8|0
1732056900000|2024-11-19 22:55:00|19056.2|19049.2|19055.6|19048.6|19056.5|19049.5|19055.6|19048.6|0
1732057200000|2024-11-19 23:00:00|19056.1|19049.1|19063.4|19056.4|19064|19057|19055.8|19048.8|0
1732057500000|2024-11-19 23:05:00|19064|19057|19073.6|19066.6|19073.9|19066.9|19064|19057|0
1732057800000|2024-11-19 23:10:00|19072.9|19065.9|19071.5|19064.5|19072.9|19065.9|19070.4|19063.4|0
1732058100000|2024-11-19 23:15:00|19071.2|19064.2|19076.2|19069.2|19076.2|19069.2|19070.3|19063.3|0
1732058400000|2024-11-19 23:20:00|19076.5|19069.5|19075.7|19068.7|19076.8|19069.8|19072.2|19065.2|0
1732058700000|2024-11-19 23:25:00|19075.4|19068.4|19073|19066|19077.7|19070.7|19072.9|19065.9|0
1732059000000|2024-11-19 23:30:00|19072.3|19065.3|19076.2|19069.2|19076.2|19069.2|19069.7|19062.7|0
1732059300000|2024-11-19 23:35:00|19077.5|19070.5|19076.2|19069.2|19077.5|19070.5|19074.2|19067.2|0
1732059600000|2024-11-19 23:40:00|19076.8|19069.8|19078.1|19071.1|19080.1|19073.1|19076.8|19069.8|0
1732059900000|2024-11-19 23:45:00|19077.8|19070.8|19077.7|19070.7|19078.3|19071.3|19075.7|19068.7|0
1732060200000|2024-11-19 23:50:00|19078|19071|19077.7|19070.7|19079.6|19072.6|19076.4|19069.4|0
1732060500000|2024-11-19 23:55:00|19078|19071|19079.2|19072.2|19079.2|19072.2|19077|19070|0
1732060800000|2024-11-20 00:00:00|19079.5|19072.5|19082.1|19075.1|19082.1|19075.1|19077.6|19070.6|0
1732061100000|2024-11-20 00:05:00|19081.8|19074.8|19082.9|19075.9|19083.5|19076.5|19080.2|19073.2|0
1732061400000|2024-11-20 00:10:00|19083.2|19076.2|19086.7|19079.7|19089.3|19082.3|19082.9|19075.9|0
1732061700000|2024-11-20 00:15:00|19086.4|19079.4|19092.1|19087.1|19101.1|19096.1|19086.1|19079.1|120
1732062000000|2024-11-20 00:20:00|19092.6|19087.6|19103.6|19098.6|19112.6|19107.6|19092.6|19087.6|48
1732062300000|2024-11-20 00:25:00|19104.1|19099.1|19099.1|19094.1|19104.6|19099.6|19099.1|19094.1|6
1732062600000|2024-11-20 00:30:00|19099.6|19094.6|19106.1|19101.1|19107.6|19102.6|19098.6|19093.6|11
1732062900000|2024-11-20 00:35:00|19105.6|19100.6|19112.6|19107.6|19112.6|19107.6|19099.6|19094.6|15
1732063200000|2024-11-20 00:40:00|19113.1|19108.1|19119.6|19114.6|19119.6|19114.6|19112.1|19107.1|29
1732063500000|2024-11-20 00:45:00|19120.1|19115.1|19120.1|19115.1|19120.6|19115.6|19114.1|19109.1|18
1732063800000|2024-11-20 00:50:00|19119.6|19114.6|19105.1|19100.1|19119.6|19114.6|19104.6|19099.6|26
1732064100000|2024-11-20 00:55:00|19105.6|19100.6|19097.6|19092.6|19108.1|19103.1|19094.1|19089.1|25
1732064400000|2024-11-20 01:00:00|19097.1|19092.1|19103.1|19098.1|19104.6|19099.6|19093.1|19088.1|23
1732064700000|2024-11-20 01:05:00|19102.6|19097.6|19096.1|19091.1|19105.6|19100.6|19094.6|19089.6|12
1732065000000|2024-11-20 01:10:00|19095.6|19090.6|19075.1|19070.1|19095.6|19090.6|19070.6|19065.6|51
1732065300000|2024-11-20 01:15:00|19077.1|19072.1|19087.6|19082.6|19093.1|19088.1|19077.1|19072.1|23
1732065600000|2024-11-20 01:20:00|19088.1|19083.1|19087.6|19082.6|19090.1|19085.1|19086.6|19081.6|2
1732065900000|2024-11-20 01:25:00|19088.1|19083.1|19088.6|19083.6|19092.1|19087.1|19088.1|19083.1|8
1732066200000|2024-11-20 01:30:00|19087.6|19082.6|19094.1|19089.1|19100.1|19095.1|19087.1|19082.1|17
1732066500000|2024-11-20 01:35:00|19094.6|19089.6|19101.1|19096.1|19103.6|19098.6|19093.1|19088.1|13
1732066800000|2024-11-20 01:40:00|19100.6|19095.6|19093.6|19088.6|19100.6|19095.6|19093.1|19088.1|8
1732067100000|2024-11-20 01:45:00|19093.1|19088.1|19086.6|19081.6|19096.6|19091.6|19082.6|19077.6|29
1732067400000|2024-11-20 01:50:00|19084.6|19079.6|19090.6|19085.6|19099.1|19094.1|19084.1|19079.1|19
1732067700000|2024-11-20 01:55:00|19091.1|19086.1|19087.6|19082.6|19091.1|19086.1|19079.6|19074.6|17
1732068000000|2024-11-20 02:00:00|19088.1|19083.1|19086.6|19081.6|19091.6|19086.6|19086.6|19081.6|7
1732068300000|2024-11-20 02:05:00|19087.1|19082.1|19094.6|19089.6|19095.6|19090.6|19086.1|19081.1|19
1732068600000|2024-11-20 02:10:00|19094.1|19089.1|19101.6|19096.6|19104.1|19099.1|19094.1|19089.1|5
1732068900000|2024-11-20 02:15:00|19102.1|19097.1|19101.1|19096.1|19102.1|19097.1|19096.6|19091.6|1
1732069200000|2024-11-20 02:20:00|19101.6|19096.6|19102.1|19097.1|19103.1|19098.1|19099.6|19094.6|0
1732069500000|2024-11-20 02:25:00|19102.6|19097.6|19102.6|19097.6|19106.6|19101.6|19101.1|19096.1|0
1732069800000|2024-11-20 02:30:00|19103.1|19098.1|19099.1|19094.1|19104.6|19099.6|19098.6|19093.6|0
1732070100000|2024-11-20 02:35:00|19099.6|19094.6|19103.1|19098.1|19103.6|19098.6|19099.1|19094.1|1
1732070400000|2024-11-20 02:40:00|19103.6|19098.6|19113.6|19108.6|19113.6|19108.6|19101.1|19096.1|10
1732070700000|2024-11-20 02:45:00|19114.1|19109.1|19119.1|19114.1|19119.6|19114.6|19113.6|19108.6|1
1732071000000|2024-11-20 02:50:00|19119.6|19114.6|19119.1|19114.1|19120.1|19115.1|19116.6|19111.6|2
1732071300000|2024-11-20 02:55:00|19119.6|19114.6|19115.6|19110.6|19119.6|19114.6|19115.1|19110.1|8
1732071600000|2024-11-20 03:00:00|19116.1|19111.1|19114.6|19109.6|19119.1|19114.1|19111.6|19106.6|14
1732071900000|2024-11-20 03:05:00|19115.1|19110.1|19113.6|19108.6|19116.6|19111.6|19112.1|19107.1|6
1732072200000|2024-11-20 03:10:00|19114.1|19109.1|19104.1|19099.1|19114.6|19109.6|19104.1|19099.1|3
1732072500000|2024-11-20 03:15:00|19104.6|19099.6|19104.1|19099.1|19106.6|19101.6|19100.1|19095.1|11
1732072800000|2024-11-20 03:20:00|19104.6|19099.6|19104.6|19099.6|19110.1|19105.1|19102.6|19097.6|9
1732073100000|2024-11-20 03:25:00|19105.1|19100.1|19102.1|19097.1|19108.1|19103.1|19102.1|19097.1|5
1732073400000|2024-11-20 03:30:00|19101.6|19096.6|19101.6|19096.6|19102.6|19097.6|19098.6|19093.6|0
1732073700000|2024-11-20 03:35:00|19101.1|19096.1|19099.1|19094.1|19103.1|19098.1|19098.1|19093.1|9
1732074000000|2024-11-20 03:40:00|19099.6|19094.6|19099.6|19094.6|19103.1|19098.1|19096.1|19091.1|18
1732074300000|2024-11-20 03:45:00|19099.1|19094.1|19090.1|19085.1|19100.6|19095.6|19086.1|19081.1|11
1732074600000|2024-11-20 03:50:00|19090.6|19085.6|19086.6|19081.6|19091.1|19086.1|19083.1|19078.1|16
1732074900000|2024-11-20 03:55:00|19086.1|19081.1|19091.1|19086.1|19091.1|19086.1|19084.6|19079.6|7
1732075200000|2024-11-20 04:00:00|19091.6|19086.6|19101.1|19096.1|19101.1|19096.1|19091.1|19086.1|14
1732075500000|2024-11-20 04:05:00|19101.6|19096.6|19101.6|19096.6|19107.1|19102.1|19099.6|19094.6|6
1732075800000|2024-11-20 04:10:00|19102.1|19097.1|19107.6|19102.6|19110.1|19105.1|19102.1|19097.1|5
1732076100000|2024-11-20 04:15:00|19107.1|19102.1|19111.6|19106.6|19111.6|19106.6|19103.6|19098.6|12
1732076400000|2024-11-20 04:20:00|19111.1|19106.1|19110.1|19105.1|19112.6|19107.6|19108.1|19103.1|6
1732076700000|2024-11-20 04:25:00|19110.6|19105.6|19116.6|19111.6|19117.6|19112.6|19110.6|19105.6|12
1732077000000|2024-11-20 04:30:00|19116.1|19111.1|19114.1|19109.1|19118.1|19113.1|19112.6|19107.6|13
1732077300000|2024-11-20 04:35:00|19114.6|19109.6|19114.1|19109.1|19115.6|19110.6|19112.1|19107.1|9
1732077600000|2024-11-20 04:40:00|19113.6|19108.6|19111.1|19106.1|19115.1|19110.1|19110.6|19105.6|6
1732077900000|2024-11-20 04:45:00|19111.6|19106.6|19109.1|19104.1|19115.1|19110.1|19108.1|19103.1|17
1732078200000|2024-11-20 04:50:00|19109.6|19104.6|19111.1|19106.1|19111.6|19106.6|19107.6|19102.6|14
1732078500000|2024-11-20 04:55:00|19110.6|19105.6|19115.1|19110.1|19115.6|19110.6|19109.1|19104.1|5
1732078800000|2024-11-20 05:00:00|19115.6|19110.6|19109.1|19104.1|19120.6|19115.6|19108.1|19103.1|15
1732079100000|2024-11-20 05:05:00|19108.6|19103.6|19111.6|19106.6|19112.1|19107.1|19108.6|19103.6|3
1732079400000|2024-11-20 05:10:00|19112.1|19107.1|19111.1|19106.1|19113.6|19108.6|19110.1|19105.1|5
1732079700000|2024-11-20 05:15:00|19111.6|19106.6|19120.1|19115.1|19121.1|19116.1|19110.1|19105.1|19
1732080000000|2024-11-20 05:20:00|19119.6|19114.6|19118.1|19113.1|19120.1|19115.1|19117.1|19112.1|5
1732080300000|2024-11-20 05:25:00|19118.6|19113.6|19117.6|19112.6|19120.6|19115.6|19116.6|19111.6|7
1732080600000|2024-11-20 05:30:00|19117.1|19112.1|19110.1|19105.1|19117.1|19112.1|19110.1|19105.1|18
1732080900000|2024-11-20 05:35:00|19109.6|19104.6|19108.6|19103.6|19110.1|19105.1|19106.6|19101.6|8
1732081200000|2024-11-20 05:40:00|19109.1|19104.1|19106.1|19101.1|19111.1|19106.1|19106.1|19101.1|7
1732081500000|2024-11-20 05:45:00|19105.6|19100.6|19102.1|19097.1|19106.1|19101.1|19101.1|19096.1|31
1732081800000|2024-11-20 05:50:00|19102.6|19097.6|19105.6|19100.6|19109.6|19104.6|19102.1|19097.1|10
1732082100000|2024-11-20 05:55:00|19107.6|19102.6|19111.1|19106.1|19112.1|19107.1|19105.6|19100.6|11
1732082400000|2024-11-20 06:00:00|19111.6|19106.6|19119.6|19114.6|19120.6|19115.6|19106.1|19101.1|34
1732082700000|2024-11-20 06:05:00|19120.1|19115.1|19118.6|19113.6|19120.6|19115.6|19115.1|19110.1|33
1732083000000|2024-11-20 06:10:00|19119.1|19114.1|19124.1|19119.1|19124.6|19119.6|19118.1|19113.1|10
1732083300000|2024-11-20 06:15:00|19125.6|19120.6|19127.1|19122.1|19133.6|19128.6|19125.6|19120.6|35
1732083600000|2024-11-20 06:20:00|19127.6|19122.6|19131.1|19126.1|19133.1|19128.1|19125.6|19120.6|18
1732083900000|2024-11-20 06:25:00|19131.6|19126.6|19150.6|19145.6|19150.6|19145.6|19130.1|19125.1|62
1732084200000|2024-11-20 06:30:00|19150.1|19145.1|19147.1|19142.1|19156.1|19151.1|19141.6|19136.6|59
1732084500000|2024-11-20 06:35:00|19147.6|19142.6|19160.1|19155.1|19160.1|19155.1|19145.6|19140.6|67
1732084800000|2024-11-20 06:40:00|19160.6|19155.6|19167.1|19162.1|19173.1|19168.1|19160.1|19155.1|54
1732085100000|2024-11-20 06:45:00|19166.6|19161.6|19155.6|19150.6|19167.1|19162.1|19155.1|19150.1|99
1732085400000|2024-11-20 06:50:00|19156.1|19151.1|19158.6|19153.6|19165.6|19160.6|19155.1|19150.1|76
1732085700000|2024-11-20 06:55:00|19160.1|19155.1|19156.6|19151.6|19160.1|19155.1|19152.6|19147.6|80
1732086000000|2024-11-20 07:00:00|19155.5|19152.7|19145|19142.2|19163.5|19160.7|19143|19140.2|303
1732086300000|2024-11-20 07:05:00|19144.5|19141.7|19138|19135.2|19145.5|19142.7|19128|19125.2|273
1732086600000|2024-11-20 07:10:00|19136|19133.2|19136|19133.2|19138|19135.2|19121.5|19118.7|132
1732086900000|2024-11-20 07:15:00|19136.5|19133.7|19148|19145.2|19150.5|19147.7|19135|19132.2|153
1732087200000|2024-11-20 07:20:00|19150|19147.2|19149|19146.2|19153|19150.2|19141|19138.2|130
1732087500000|2024-11-20 07:25:00|19148.5|19145.7|19135|19132.2|19151|19148.2|19127.5|19124.7|192
1732087800000|2024-11-20 07:30:00|19135.5|19132.7|19153|19150.2|19154.5|19151.7|19132.5|19129.7|154
1732088100000|2024-11-20 07:35:00|19153.5|19150.7|19167.5|19164.7|19168|19165.2|19148.5|19145.7|237
1732088400000|2024-11-20 07:40:00|19167|19164.2|19177|19174.2|19178.5|19175.7|19162.5|19159.7|139
1732088700000|2024-11-20 07:45:00|19177.5|19174.7|19174|19171.2|19177.5|19174.7|19158.5|19155.7|233
1732089000000|2024-11-20 07:50:00|19173|19170.2|19182.5|19179.7|19189.5|19186.7|19167|19164.2|248
1732089300000|2024-11-20 07:55:00|19183|19180.2|19174|19171.2|19190|19187.2|19169|19166.2|400
1732089600000|2024-11-20 08:00:00|19173.3|19171.9|19170.3|19168.9|19182.3|19180.9|19151.8|19150.4|1349
1732089900000|2024-11-20 08:05:00|19169.8|19168.4|19180.3|19178.9|19189.3|19187.9|19162.8|19161.4|554
1732090200000|2024-11-20 08:10:00|19180.8|19179.4|19165.3|19163.9|19187.3|19185.9|19157.8|19156.4|607
1732090500000|2024-11-20 08:15:00|19164.8|19163.4|19196.3|19194.9|19204.3|19202.9|19161.8|19160.4|624
1732090800000|2024-11-20 08:20:00|19195.8|19194.4|19178.8|19177.4|19198.3|19196.9|19177.8|19176.4|482
1732091100000|2024-11-20 08:25:00|19179.3|19177.9|19171.8|19170.4|19185.3|19183.9|19163.8|19162.4|342
1732091400000|2024-11-20 08:30:00|19172.3|19170.9|19150.3|19148.9|19173.3|19171.9|19141.3|19139.9|478
1732091700000|2024-11-20 08:35:00|19149.8|19148.4|19149.3|19147.9|19167.3|19165.9|19149.3|19147.9|336
1732092000000|2024-11-20 08:40:00|19148.8|19147.4|19152.3|19150.9|19167.3|19165.9|19148.8|19147.4|232
1732092300000|2024-11-20 08:45:00|19152.8|19151.4|19165.8|19164.4|19168.8|19167.4|19152.8|19151.4|171
1732092600000|2024-11-20 08:50:00|19166.3|19164.9|19148.3|19146.9|19166.8|19165.4|19145.3|19143.9|196
1732092900000|2024-11-20 08:55:00|19147.8|19146.4|19144.3|19142.9|19155.3|19153.9|19143.8|19142.4|208
1732093200000|2024-11-20 09:00:00|19143.8|19142.4|19123.3|19121.9|19144.3|19142.9|19122.3|19120.9|362
1732093500000|2024-11-20 09:05:00|19123.8|19122.4|19133.3|19131.9|19133.3|19131.9|19113.3|19111.9|339
1732093800000|2024-11-20 09:10:00|19132.3|19130.9|19164.3|19162.9|19168.3|19166.9|19132.3|19130.9|338
1732094100000|2024-11-20 09:15:00|19163.8|19162.4|19166.3|19164.9|19167.3|19165.9|19154.8|19153.4|160
1732094400000|2024-11-20 09:20:00|19165.8|19164.4|19177.3|19175.9|19180.3|19178.9|19160.8|19159.4|202
1732094700000|2024-11-20 09:25:00|19177.8|19176.4|19176.3|19174.9|19185.8|19184.4|19176.3|19174.9|260
1732095000000|2024-11-20 09:30:00|19176.8|19175.4|19159.3|19157.9|19180.8|19179.4|19156.3|19154.9|384
1732095300000|2024-11-20 09:35:00|19160.3|19158.9|19169.3|19167.9|19173.8|19172.4|19157.8|19156.4|195
1732095600000|2024-11-20 09:40:00|19168.8|19167.4|19151.3|19149.9|19169.3|19167.9|19151.3|19149.9|111
1732095900000|2024-11-20 09:45:00|19150.8|19149.4|19146.3|19144.9|19151.8|19150.4|19144.3|19142.9|142
1732096200000|2024-11-20 09:50:00|19145.8|19144.4|19141.3|19139.9|19146.3|19144.9|19131.8|19130.4|151
1732096500000|2024-11-20 09:55:00|19141.8|19140.4|19143.8|19142.4|19148.3|19146.9|19131.3|19129.9|187
1732096800000|2024-11-20 10:00:00|19143.3|19141.9|19137.3|19135.9|19147.3|19145.9|19134.8|19133.4|176
1732097100000|2024-11-20 10:05:00|19137.8|19136.4|19144.3|19142.9|19151.3|19149.9|19137.8|19136.4|107
1732097400000|2024-11-20 10:10:00|19144.8|19143.4|19159.8|19158.4|19160.3|19158.9|19143.8|19142.4|150
1732097700000|2024-11-20 10:15:00|19159.3|19157.9|19161.8|19160.4|19171.3|19169.9|19159.3|19157.9|189
1732098000000|2024-11-20 10:20:00|19161.3|19159.9|19157.8|19156.4|19161.3|19159.9|19143.3|19141.9|221
1732098300000|2024-11-20 10:25:00|19158.3|19156.9|19143.3|19141.9|19168.3|19166.9|19142.3|19140.9|222
1732098600000|2024-11-20 10:30:00|19142.8|19141.4|19140.3|19138.9|19146.3|19144.9|19130.3|19128.9|201
1732098900000|2024-11-20 10:35:00|19140.8|19139.4|19146.8|19145.4|19148.3|19146.9|19133.8|19132.4|179
1732099200000|2024-11-20 10:40:00|19146.3|19144.9|19139.3|19137.9|19146.3|19144.9|19133.3|19131.9|170
1732099500000|2024-11-20 10:45:00|19139.8|19138.4|19127.3|19125.9|19140.3|19138.9|19125.8|19124.4|101
1732099800000|2024-11-20 10:50:00|19126.8|19125.4|19125.3|19123.9|19131.8|19130.4|19119.3|19117.9|139
1732100100000|2024-11-20 10:55:00|19124.8|19123.4|19115.3|19113.9|19125.3|19123.9|19108.8|19107.4|127
1732100400000|2024-11-20 11:00:00|19114.3|19112.9|19123.3|19121.9|19123.8|19122.4|19105.8|19104.4|157
1732100700000|2024-11-20 11:05:00|19122.8|19121.4|19125.8|19124.4|19126.8|19125.4|19117.3|19115.9|187
1732101000000|2024-11-20 11:10:00|19126.3|19124.9|19110.8|19109.4|19126.8|19125.4|19102.3|19100.9|213
1732101300000|2024-11-20 11:15:00|19110.3|19108.9|19119.3|19117.9|19120.3|19118.9|19101.3|19099.9|216
1732101600000|2024-11-20 11:20:00|19118.8|19117.4|19122.3|19120.9|19123.8|19122.4|19116.3|19114.9|197
1732101900000|2024-11-20 11:25:00|19121.8|19120.4|19115.3|19113.9|19122.3|19120.9|19108.3|19106.9|178
1732102200000|2024-11-20 11:30:00|19114.8|19113.4|19116.3|19114.9|19117.8|19116.4|19108.8|19107.4|150
1732102500000|2024-11-20 11:35:00|19115.8|19114.4|19106.3|19104.9|19128.3|19126.9|19106.3|19104.9|189
1732102800000|2024-11-20 11:40:00|19105.8|19104.4|19114.3|19112.9|19115.3|19113.9|19100.3|19098.9|149
1732103100000|2024-11-20 11:45:00|19113.8|19112.4|19118.3|19116.9|19118.8|19117.4|19111.8|19110.4|45
1732103400000|2024-11-20 11:50:00|19118.8|19117.4|19125.8|19124.4|19128.3|19126.9|19114.8|19113.4|191
1732103700000|2024-11-20 11:55:00|19126.3|19124.9|19122.8|19121.4|19132.3|19130.9|19109.8|19108.4|409
1732104000000|2024-11-20 12:00:00|19123.3|19121.9|19112.3|19110.9|19131.8|19130.4|19110.8|19109.4|320
1732104300000|2024-11-20 12:05:00|19112.8|19111.4|19097.3|19095.9|19113.3|19111.9|19093.8|19092.4|186
1732104600000|2024-11-20 12:10:00|19096.8|19095.4|19108.8|19107.4|19109.8|19108.4|19090.3|19088.9|139
1732104900000|2024-11-20 12:15:00|19108.3|19106.9|19109.3|19107.9|19118.3|19116.9|19105.3|19103.9|157
1732105200000|2024-11-20 12:20:00|19108.8|19107.4|19107.3|19105.9|19110.8|19109.4|19102.8|19101.4|94
1732105500000|2024-11-20 12:25:00|19106.8|19105.4|19109.8|19108.4|19111.8|19110.4|19101.8|19100.4|76
1732105800000|2024-11-20 12:30:00|19109.3|19107.9|19111.3|19109.9|19123.3|19121.9|19105.8|19104.4|129
1732106100000|2024-11-20 12:35:00|19111.8|19110.4|19103.3|19101.9|19112.8|19111.4|19101.3|19099.9|89
1732106400000|2024-11-20 12:40:00|19102.5|19101.1|19128.5|19127.1|19129.5|19128.1|19102|19100.6|97
1732106700000|2024-11-20 12:45:00|19129|19127.6|19132.5|19131.1|19136|19134.6|19123.5|19122.1|101
1732107000000|2024-11-20 12:50:00|19132|19130.6|19144.5|19143.1|19146|19144.6|19131|19129.6|118
1732107300000|2024-11-20 12:55:00|19145.5|19144.1|19153.5|19152.1|19160.5|19159.1|19145.5|19144.1|258
1732107600000|2024-11-20 13:00:00|19154.5|19153.1|19157.5|19156.1|19169|19167.6|19153.5|19152.1|407
1732107900000|2024-11-20 13:05:00|19156|19154.6|19134.5|19133.1|19157.5|19156.1|19132.5|19131.1|552
1732108200000|2024-11-20 13:10:00|19134|19132.6|19138.5|19137.1|19138.5|19137.1|19129|19127.6|172
1732108500000|2024-11-20 13:15:00|19139|19137.6|19145.5|19144.1|19148|19146.6|19135.5|19134.1|162
1732108800000|2024-11-20 13:20:00|19146|19144.6|19143.5|19142.1|19152.5|19151.1|19142|19140.6|127
1732109100000|2024-11-20 13:25:00|19144|19142.6|19146.5|19145.1|19150.5|19149.1|19144|19142.6|88
1732109400000|2024-11-20 13:30:00|19146|19144.6|19144.5|19143.1|19151.5|19150.1|19141|19139.6|211
1732109700000|2024-11-20 13:35:00|19145|19143.6|19134.5|19133.1|19150|19148.6|19134.5|19133.1|323
1732110000000|2024-11-20 13:40:00|19134|19132.6|19130|19128.6|19138.5|19137.1|19127.5|19126.1|136
1732110300000|2024-11-20 13:45:00|19130.5|19129.1|19123.5|19122.1|19133|19131.6|19121|19119.6|82
1732110600000|2024-11-20 13:50:00|19123|19121.6|19124.5|19123.1|19130|19128.6|19122|19120.6|136
1732110900000|2024-11-20 13:55:00|19125|19123.6|19114.5|19113.1|19125.5|19124.1|19112|19110.6|181
1732111200000|2024-11-20 14:00:00|19114|19112.6|19103.5|19102.1|19116.5|19115.1|19098.5|19097.1|186
1732111500000|2024-11-20 14:05:00|19104|19102.6|19117.5|19116.1|19125|19123.6|19102.5|19101.1|177
1732111800000|2024-11-20 14:10:00|19117|19115.6|19105.5|19104.1|19117.5|19116.1|19103|19101.6|199
1732112100000|2024-11-20 14:15:00|19105|19103.6|19111.5|19110.1|19115.5|19114.1|19105|19103.6|132
1732112400000|2024-11-20 14:20:00|19113.5|19112.1|19072.5|19071.1|19115.5|19114.1|19054.5|19053.1|1798
1732112700000|2024-11-20 14:25:00|19073|19071.6|19084.5|19083.1|19086.5|19085.1|19066|19064.6|556
1732113000000|2024-11-20 14:30:00|19085|19083.6|19057.5|19056.1|19088|19086.6|19057.5|19056.1|499
1732113300000|2024-11-20 14:35:00|19057|19055.6|19017.5|19016.1|19057.5|19056.1|19010.5|19009.1|815
1732113600000|2024-11-20 14:40:00|19017|19015.6|19022|19020.6|19028.5|19027.1|19005.5|19004.1|668
1732113900000|2024-11-20 14:45:00|19021.5|19020.1|19049.5|19048.1|19062.5|19061.1|19015.5|19014.1|517
1732114200000|2024-11-20 14:50:00|19049|19047.6|19033.5|19032.1|19057.5|19056.1|19033.5|19032.1|444
1732114500000|2024-11-20 14:55:00|19034|19032.6|19016.5|19015.1|19045|19043.6|19014|19012.6|409
1732114800000|2024-11-20 15:00:00|19015.5|19014.1|19023.5|19022.1|19038|19036.6|19014.5|19013.1|416
1732115100000|2024-11-20 15:05:00|19024|19022.6|19000.5|18999.1|19024|19022.6|18989|18987.6|515
1732115400000|2024-11-20 15:10:00|19001.4|19000|18987.4|18986|19004.4|19003|18980.9|18979.5|481
1732115700000|2024-11-20 15:15:00|18986.9|18985.5|18988.4|18987|18993.4|18992|18972.9|18971.5|322
1732116000000|2024-11-20 15:20:00|18987.4|18986|18989.4|18988|18995.9|18994.5|18960.4|18959|531
1732116300000|2024-11-20 15:25:00|18988.9|18987.5|18992.4|18991|19001.4|19000|18983.9|18982.5|345
1732116600000|2024-11-20 15:30:00|18991.9|18990.5|19017.4|19016|19019.4|19018|18987.4|18986|467
1732116900000|2024-11-20 15:35:00|19016.9|19015.5|19033.9|19032.5|19034.4|19033|19008.4|19007|386
1732117200000|2024-11-20 15:40:00|19034.4|19033|19024.4|19023|19039.4|19038|19013.9|19012.5|347
1732117500000|2024-11-20 15:45:00|19023.9|19022.5|19049.9|19048.5|19051.4|19050|19022.4|19021|329
1732117800000|2024-11-20 15:50:00|19050.4|19049|19057.4|19056|19057.4|19056|19044.4|19043|288
1732118100000|2024-11-20 15:55:00|19057.9|19056.5|19066.4|19065|19073.4|19072|19057.4|19056|300
1732118400000|2024-11-20 16:00:00|19065.9|19064.5|19034.4|19033|19065.9|19064.5|19032.4|19031|482
1732118700000|2024-11-20 16:05:00|19034.9|19033.5|19023.4|19022|19037.4|19036|19013.4|19012|316
1732119000000|2024-11-20 16:10:00|19023.9|19022.5|19010.4|19009|19024.4|19023|18992.9|18991.5|448
1732119300000|2024-11-20 16:15:00|19010.9|19009.5|19022.4|19021|19023.4|19022|19005.4|19004|298
1732119600000|2024-11-20 16:20:00|19021.9|19020.5|19016.4|19015|19026.9|19025.5|19014.4|19013|262
1732119900000|2024-11-20 16:25:00|19016.9|19015.5|18999.9|18998.5|19019.9|19018.5|18998.4|18997|482
1732120200000|2024-11-20 16:30:00|19000.6|18997.8|19002.1|18999.3|19003.6|19000.8|18986.1|18983.3|903
1732120500000|2024-11-20 16:35:00|19001.6|18998.8|19024.1|19021.3|19029.1|19026.3|18997.1|18994.3|583
1732120800000|2024-11-20 16:40:00|19023.6|19020.8|19041.6|19038.8|19042.1|19039.3|19021.1|19018.3|224
1732121100000|2024-11-20 16:45:00|19041.1|19038.3|19051.1|19048.3|19052.6|19049.8|19037.6|19034.8|214
1732121400000|2024-11-20 16:50:00|19050.6|19047.8|19060.1|19057.3|19062.1|19059.3|19049.6|19046.8|166
1732121700000|2024-11-20 16:55:00|19060.6|19057.8|19054.6|19051.8|19069.6|19066.8|19053.1|19050.3|269
1732122000000|2024-11-20 17:00:00|19054.1|19051.3|19048.1|19045.3|19059.6|19056.8|19044.1|19041.3|209
1732122300000|2024-11-20 17:05:00|19048.6|19045.8|19040.6|19037.8|19051.6|19048.8|19036.6|19033.8|93
1732122600000|2024-11-20 17:10:00|19041.1|19038.3|19026.1|19023.3|19043.1|19040.3|19024.6|19021.8|120
1732122900000|2024-11-20 17:15:00|19026.6|19023.8|19020.1|19017.3|19034.1|19031.3|19019.6|19016.8|133
1732123200000|2024-11-20 17:20:00|19019.6|19016.8|19022.1|19019.3|19022.6|19019.8|19011.1|19008.3|156
1732123500000|2024-11-20 17:25:00|19021.6|19018.8|19041.1|19038.3|19042.1|19039.3|19020.1|19017.3|115
1732123800000|2024-11-20 17:30:00|19040.6|19037.8|19048.1|19045.3|19049.6|19046.8|19037.1|19034.3|125
1732124100000|2024-11-20 17:35:00|19048.6|19045.8|19049.1|19046.3|19053.6|19050.8|19046.1|19043.3|101
1732124400000|2024-11-20 17:40:00|19049.6|19046.8|19046.1|19043.3|19055.1|19052.3|19044.1|19041.3|72
1732124700000|2024-11-20 17:45:00|19046.6|19043.8|19056.1|19053.3|19057.1|19054.3|19045.6|19042.8|95
1732125000000|2024-11-20 17:50:00|19056.6|19053.8|19035.1|19032.3|19059.6|19056.8|19035.1|19032.3|124
1732125300000|2024-11-20 17:55:00|19035.6|19032.8|19030.1|19027.3|19038.6|19035.8|19029.6|19026.8|205
1732125600000|2024-11-20 18:00:00|19030.6|19027.8|19039.1|19036.3|19043.1|19040.3|19030.1|19027.3|70
1732125900000|2024-11-20 18:05:00|19038.6|19035.8|19035.1|19032.3|19040.1|19037.3|19032.1|19029.3|40
1732126200000|2024-11-20 18:10:00|19035.6|19032.8|19035.1|19032.3|19042.1|19039.3|19033.6|19030.8|29
1732126500000|2024-11-20 18:15:00|19034.6|19031.8|19025.1|19022.3|19041.1|19038.3|19025.1|19022.3|71
1732126800000|2024-11-20 18:20:00|19025.6|19022.8|19038.6|19035.8|19043.1|19040.3|19019.6|19016.8|533
1732127100000|2024-11-20 18:25:00|19039.1|19036.3|19043.1|19040.3|19045.6|19042.8|19037.6|19034.8|77
1732127400000|2024-11-20 18:30:00|19043.6|19040.8|19028.1|19025.3|19043.6|19040.8|19027.6|19024.8|43
1732127700000|2024-11-20 18:35:00|19027.6|19024.8|19024.1|19021.3|19034.1|19031.3|19023.6|19020.8|44
1732128000000|2024-11-20 18:40:00|19023.6|19020.8|19019.1|19016.3|19027.6|19024.8|19016.6|19013.8|79
1732128300000|2024-11-20 18:45:00|19019.6|19016.8|19019.1|19016.3|19019.6|19016.8|19011.1|19008.3|68
1732128600000|2024-11-20 18:50:00|19019.6|19016.8|19020.1|19017.3|19022.6|19019.8|19017.1|19014.3|38
1732128900000|2024-11-20 18:55:00|19019.6|19016.8|19023.1|19020.3|19026.1|19023.3|19019.1|19016.3|97
1732129200000|2024-11-20 19:00:00|19022.1|19019.3|19022.6|19019.8|19026.1|19023.3|19018.6|19015.8|25
1732129500000|2024-11-20 19:05:00|19023.1|19020.3|19014.1|19011.3|19024.1|19021.3|19014.1|19011.3|75
1732129800000|2024-11-20 19:10:00|19013.6|19010.8|19016.1|19013.3|19019.1|19016.3|19013.1|19010.3|49
1732130100000|2024-11-20 19:15:00|19015.6|19012.8|19019.1|19016.3|19020.1|19017.3|19015.1|19012.3|22
1732130400000|2024-11-20 19:20:00|19018.6|19015.8|19017.1|19014.3|19023.6|19020.8|19016.1|19013.3|22
1732130700000|2024-11-20 19:25:00|19017.6|19014.8|19021.1|19018.3|19023.1|19020.3|19017.1|19014.3|38
1732131000000|2024-11-20 19:30:00|19020.6|19017.8|19029.1|19026.3|19030.1|19027.3|19020.1|19017.3|11
1732131300000|2024-11-20 19:35:00|19028.6|19025.8|19034.1|19031.3|19037.6|19034.8|19027.1|19024.3|53
1732131600000|2024-11-20 19:40:00|19034.6|19031.8|19042.1|19039.3|19044.6|19041.8|19034.1|19031.3|46
1732131900000|2024-11-20 19:45:00|19042.6|19039.8|19046.1|19043.3|19048.6|19045.8|19042.1|19039.3|37
1732132200000|2024-11-20 19:50:00|19046.6|19043.8|19040.1|19037.3|19047.1|19044.3|19039.6|19036.8|35
1732132500000|2024-11-20 19:55:00|19039.6|19036.8|19036.1|19033.3|19041.6|19038.8|19032.1|19029.3|47
1732132800000|2024-11-20 20:00:00|19034.1|19031.3|19034.6|19031.8|19036.1|19033.3|19029.6|19026.8|90
1732133100000|2024-11-20 20:05:00|19034.1|19031.3|19035.1|19032.3|19036.6|19033.8|19030.1|19027.3|43
1732133400000|2024-11-20 20:10:00|19034.6|19031.8|19035.1|19032.3|19039.6|19036.8|19034.1|19031.3|38
1732133700000|2024-11-20 20:15:00|19034.6|19031.8|19042.1|19039.3|19043.6|19040.8|19034.1|19031.3|71
1732134000000|2024-11-20 20:20:00|19042.6|19039.8|19048.6|19045.8|19049.1|19046.3|19042.6|19039.8|72
1732134300000|2024-11-20 20:25:00|19048.1|19045.3|19051.1|19048.3|19052.6|19049.8|19048.1|19045.3|47
1732134600000|2024-11-20 20:30:00|19051.6|19048.8|19080.1|19077.3|19080.6|19077.8|19051.6|19048.8|208
1732134900000|2024-11-20 20:35:00|19080.6|19077.8|19078.1|19075.3|19082.6|19079.8|19069.1|19066.3|182
1732135200000|2024-11-20 20:40:00|19078.6|19075.8|19069.6|19066.8|19083.6|19080.8|19065.1|19062.3|182
1732135500000|2024-11-20 20:45:00|19069.1|19066.3|19086.1|19083.3|19086.1|19083.3|19067.1|19064.3|142
1732135800000|2024-11-20 20:50:00|19085.6|19082.8|19086.6|19083.8|19093.1|19090.3|19081.6|19078.8|186
1732136100000|2024-11-20 20:55:00|19085.6|19082.8|19092.1|19089.3|19093.6|19090.8|19084.6|19081.8|217
1732136400000|2024-11-20 21:00:00|19096.6|19089.6|19098.8|19091.8|19106.5|19099.5|19095.2|19088.2|13
1732136700000|2024-11-20 21:05:00|19098.3|19091.3|19096.5|19089.5|19103.5|19096.5|19096.2|19089.2|0
1732137000000|2024-11-20 21:10:00|19096.2|19089.2|19098.3|19091.3|19099.4|19092.4|19095|19088|0
1732137300000|2024-11-20 21:15:00|19098.5|19091.5|19097.2|19090.2|19099.5|19092.5|19095|19088|0
1732137600000|2024-11-20 21:20:00|19097|19090|19090.3|19083.3|19099.5|19092.5|19034.6|19027.6|0
1732137900000|2024-11-20 21:25:00|19089.9|19082.9|19066.8|19059.8|19092.7|19085.7|19066.1|19059.1|0
1732138200000|2024-11-20 21:30:00|19066.5|19059.5|19090.1|19083.1|19090.6|19083.6|19059.8|19052.8|0
1732138500000|2024-11-20 21:35:00|19089.8|19082.8|19078.3|19071.3|19092|19085|19074|19067|0
1732138800000|2024-11-20 21:40:00|19078.5|19071.5|19089.3|19082.3|19090.1|19083.1|19076.9|19069.9|0
1732139100000|2024-11-20 21:45:00|19088.8|19081.8|19095.3|19088.3|19096.7|19089.7|19087.8|19080.8|0
1732139400000|2024-11-20 21:50:00|19095.5|19088.5|19090.7|19083.7|19096.2|19089.2|19089.2|19082.2|0
1732139700000|2024-11-20 21:55:00|19091.2|19084.2|19094.5|19087.5|19102.8|19095.8|19091.2|19084.2|0
1732140000000|2024-11-20 22:00:00|19101.1|19094.1|19102.6|19095.6|19106.4|19099.4|19098.8|19091.8|0
1732140300000|2024-11-20 22:05:00|19102.5|19095.5|19105.2|19098.2|19106.2|19099.2|19101.9|19094.9|0
1732140600000|2024-11-20 22:10:00|19106.1|19099.1|19102.6|19095.6|19106.1|19099.1|19102.2|19095.2|0
1732140900000|2024-11-20 22:15:00|19103.6|19096.6|19102.9|19095.9|19104.5|19097.5|19102.4|19095.4|0
1732141200000|2024-11-20 22:20:00|19102.2|19095.2|19097.8|19090.8|19103.4|19096.4|19097.8|19090.8|0
1732141500000|2024-11-20 22:25:00|19097.1|19090.1|19096.2|19089.2|19097.4|19090.4|19096.2|19089.2|0
1732141800000|2024-11-20 22:30:00|19096.7|19089.7|19098.1|19091.1|19100.2|19093.2|19096.7|19089.7|0
1732142100000|2024-11-20 22:35:00|19097.9|19090.9|19094.6|19087.6|19097.9|19090.9|19094|19087|0
1732142400000|2024-11-20 22:40:00|19094.3|19087.3|19094.6|19087.6|19095.3|19088.3|19093|19086|0
1732142700000|2024-11-20 22:45:00|19094.4|19087.4|19095.6|19088.6|19095.6|19088.6|19093.3|19086.3|0
1732143000000|2024-11-20 22:50:00|19095.5|19088.5|19094.9|19087.9|19095.5|19088.5|19094.4|19087.4|0
1732143300000|2024-11-20 22:55:00|19095|19088|19095.7|19088.7|19096.6|19089.6|19095|19088|0
1732143600000|2024-11-20 23:00:00|19093.5|19086.5|19093.8|19086.8|19096|19089|19085.4|19078.4|0
1732143900000|2024-11-20 23:05:00|19094.1|19087.1|19090.5|19083.5|19094.5|19087.5|19090.4|19083.4|0
1732144200000|2024-11-20 23:10:00|19090.8|19083.8|19082.5|19075.5|19091.1|19084.1|19082.5|19075.5|0
1732144500000|2024-11-20 23:15:00|19082.8|19075.8|19077.2|19070.2|19083|19076|19075.7|19068.7|0
1732144800000|2024-11-20 23:20:00|19077.4|19070.4|19085.1|19078.1|19085.1|19078.1|19077.1|19070.1|0
1732145100000|2024-11-20 23:25:00|19084.9|19077.9|19088.4|19081.4|19090.8|19083.8|19083.9|19076.9|0
1732145400000|2024-11-20 23:30:00|19088.8|19081.8|19100.5|19093.5|19106.1|19099.1|19088.6|19081.6|0
1732145700000|2024-11-20 23:35:00|19100.7|19093.7|19104.8|19097.8|19104.8|19097.8|19099.8|19092.8|0
1732146000000|2024-11-20 23:40:00|19104.6|19097.6|19104.9|19097.9|19108.2|19101.2|19103.2|19096.2|0
1732146300000|2024-11-20 23:45:00|19104.7|19097.7|19104.2|19097.2|19106.6|19099.6|19103.7|19096.7|0
1732146600000|2024-11-20 23:50:00|19104.7|19097.7|19104.7|19097.7|19105.2|19098.2|19102.8|19095.8|0
1732146900000|2024-11-20 23:55:00|19104.4|19097.4|19101.8|19094.8|19105.4|19098.4|19101.3|19094.3|0
1732147200000|2024-11-21 00:00:00|19102|19095|19089.8|19082.8|19104.9|19097.9|19089.8|19082.8|0
1732147500000|2024-11-21 00:05:00|19089.3|19082.3|19088.5|19081.5|19090.7|19083.7|19085.1|19078.1|0
1732147800000|2024-11-21 00:10:00|19088.3|19081.3|19082.7|19075.7|19090.5|19083.5|19082.7|19075.7|0
1732148100000|2024-11-21 00:15:00|19082.2|19075.2|19076.5|19071.5|19082.7|19076.5|19073|19068|37
1732148400000|2024-11-21 00:20:00|19077.5|19072.5|19070.5|19065.5|19080|19075|19069|19064|19
1732148700000|2024-11-21 00:25:00|19071|19066|19066.5|19061.5|19071|19066|19065|19060|14
1732149000000|2024-11-21 00:30:00|19067|19062|19058.5|19053.5|19067|19062|19058|19053|4
1732149300000|2024-11-21 00:35:00|19059|19054|19052.5|19047.5|19059|19054|19049|19044|30
1732149600000|2024-11-21 00:40:00|19053|19048|19058.5|19053.5|19064|19059|19052.5|19047.5|11
1732149900000|2024-11-21 00:45:00|19059|19054|19049.5|19044.5|19059|19054|19049.5|19044.5|15
1732150200000|2024-11-21 00:50:00|19050|19045|19046.5|19041.5|19050.5|19045.5|19045.5|19040.5|6
1732150500000|2024-11-21 00:55:00|19047|19042|19036|19031|19047.5|19042.5|19035.5|19030.5|34
1732150800000|2024-11-21 01:00:00|19036.5|19031.5|19043.5|19038.5|19048|19043|19035.5|19030.5|46
1732151100000|2024-11-21 01:05:00|19043|19038|19053.5|19048.5|19055|19050|19042|19037|10
1732151400000|2024-11-21 01:10:00|19053|19048|19042|19037|19055|19050|19042|19037|15
1732151700000|2024-11-21 01:15:00|19041.5|19036.5|19046.5|19041.5|19047|19042|19039|19034|16
1732152000000|2024-11-21 01:20:00|19047|19042|19050.5|19045.5|19050.5|19045.5|19043.5|19038.5|10
1732152300000|2024-11-21 01:25:00|19050|19045|19043|19038|19051|19046|19040.5|19035.5|5
1732152600000|2024-11-21 01:30:00|19043.5|19038.5|19048|19043|19053|19048|19043.5|19038.5|11
1732152900000|2024-11-21 01:35:00|19048.5|19043.5|19041.5|19036.5|19053|19048|19039.5|19034.5|6
1732153200000|2024-11-21 01:40:00|19042.5|19037.5|19046|19041|19047.5|19042.5|19040|19035|9
1732153500000|2024-11-21 01:45:00|19046.5|19041.5|19048|19043|19056|19051|19046|19041|7
1732153800000|2024-11-21 01:50:00|19047.5|19042.5|19034.5|19029.5|19047.5|19042.5|19034|19029|2
1732154100000|2024-11-21 01:55:00|19034|19029|19030.5|19025.5|19034|19029|19026|19021|22
1732154400000|2024-11-21 02:00:00|19030|19025|19043.5|19038.5|19047.5|19042.5|19030|19025|14
1732154700000|2024-11-21 02:05:00|19044|19039|19051.5|19046.5|19053|19048|19042.5|19037.5|3
1732155000000|2024-11-21 02:10:00|19051|19046|19045.5|19040.5|19053.5|19048.5|19044|19039|7
1732155300000|2024-11-21 02:15:00|19045|19040|19048.5|19043.5|19051.5|19046.5|19045|19040|4
1732155600000|2024-11-21 02:20:00|19049|19044|19052.5|19047.5|19055|19050|19049|19044|3
1732155900000|2024-11-21 02:25:00|19052|19047|19051.5|19046.5|19055.5|19050.5|19048|19043|4
1732156200000|2024-11-21 02:30:00|19052|19047|19046.5|19041.5|19056|19051|19045.5|19040.5|5
1732156500000|2024-11-21 02:35:00|19046|19041|19045|19040|19048.5|19043.5|19043|19038|9
1732156800000|2024-11-21 02:40:00|19045.5|19040.5|19036|19031|19045.5|19040.5|19036|19031|4
1732157100000|2024-11-21 02:45:00|19035.5|19030.5|19042|19037|19043.5|19038.5|19035.5|19030.5|9
1732157400000|2024-11-21 02:50:00|19041.5|19036.5|19038.5|19033.5|19042|19037|19038|19033|0
1732157700000|2024-11-21 02:55:00|19038|19033|19039.5|19034.5|19041|19036|19036.5|19031.5|1
1732158000000|2024-11-21 03:00:00|19040|19035|19041.5|19036.5|19043.5|19038.5|19039.5|19034.5|10
1732158300000|2024-11-21 03:05:00|19041|19036|19045|19040|19045.5|19040.5|19040|19035|2
1732158600000|2024-11-21 03:10:00|19044.5|19039.5|19042|19037|19046.5|19041.5|19038.5|19033.5|7
1732158900000|2024-11-21 03:15:00|19042.5|19037.5|19046.5|19041.5|19048.5|19043.5|19042.5|19037.5|2
1732159200000|2024-11-21 03:20:00|19046|19041|19058|19053|19058.5|19053.5|19046|19041|10
1732159500000|2024-11-21 03:25:00|19058.5|19053.5|19060|19055|19060|19055|19057.5|19052.5|0
1732159800000|2024-11-21 03:30:00|19059.5|19054.5|19058.5|19053.5|19060.5|19055.5|19058.5|19053.5|7
1732160100000|2024-11-21 03:35:00|19059|19054|19060|19055|19062.5|19057.5|19059|19054|0
1732160400000|2024-11-21 03:40:00|19059.5|19054.5|19053|19048|19059.5|19054.5|19052.5|19047.5|18
1732160700000|2024-11-21 03:45:00|19053.5|19048.5|19053.5|19048.5|19055|19050|19051.5|19046.5|6
1732161000000|2024-11-21 03:50:00|19053|19048|19048|19043|19053|19048|19047|19042|9
1732161300000|2024-11-21 03:55:00|19047.5|19042.5|19042.5|19037.5|19048.5|19043.5|19039.5|19034.5|11
1732161600000|2024-11-21 04:00:00|19042|19037|19040|19035|19042|19037|19031.5|19026.5|6
1732161900000|2024-11-21 04:05:00|19039.5|19034.5|19048|19043|19050|19045|19039|19034|9
1732162200000|2024-11-21 04:10:00|19047.5|19042.5|19058.5|19053.5|19058.5|19053.5|19046|19041|8
1732162500000|2024-11-21 04:15:00|19059|19054|19054.5|19049.5|19059|19054|19054|19049|6
1732162800000|2024-11-21 04:20:00|19055|19050|19053.5|19048.5|19057|19052|19053|19048|10
1732163100000|2024-11-21 04:25:00|19054|19049|19046.5|19041.5|19054.5|19049.5|19046.5|19041.5|9
1732163400000|2024-11-21 04:30:00|19047|19042|19049.5|19044.5|19052.5|19047.5|19045|19040|7
1732163700000|2024-11-21 04:35:00|19050|19045|19050.5|19045.5|19050.5|19045.5|19050|19045|0
1732164000000|2024-11-21 04:40:00|19047.5|19042.5|19054|19049|19054|19049|19047|19042|6
1732164300000|2024-11-21 04:45:00|19053.5|19048.5|19053.5|19048.5|19054|19049|19049.5|19044.5|2
1732164600000|2024-11-21 04:50:00|19053|19048|19053.5|19048.5|19054.5|19049.5|19049.5|19044.5|6
1732164900000|2024-11-21 04:55:00|19054|19049|19053.5|19048.5|19054.5|19049.5|19052.5|19047.5|0
1732165200000|2024-11-21 05:00:00|19053|19048|19053.5|19048.5|19053.5|19048.5|19047.5|19042.5|8
1732165500000|2024-11-21 05:05:00|19054|19049|19057.5|19052.5|19058|19053|19053.5|19048.5|6
1732165800000|2024-11-21 05:10:00|19057|19052|19057.5|19052.5|19057.5|19052.5|19053|19048|12
1732166100000|2024-11-21 05:15:00|19057|19052|19067.5|19062.5|19068|19063|19057|19052|10
1732166400000|2024-11-21 05:20:00|19068|19063|19072.5|19067.5|19073.5|19068.5|19068|19063|5
1732166700000|2024-11-21 05:25:00|19073|19068|19068|19063|19073.5|19068.5|19067|19062|5
1732167000000|2024-11-21 05:30:00|19067.5|19062.5|19070|19065|19071.5|19066.5|19066|19061|7
1732167300000|2024-11-21 05:35:00|19070.5|19065.5|19060.5|19055.5|19070.5|19065.5|19059|19054|8
1732167600000|2024-11-21 05:40:00|19059.5|19054.5|19063|19058|19065|19060|19057|19052|8
1732167900000|2024-11-21 05:45:00|19063.5|19058.5|19067.5|19062.5|19070.5|19065.5|19063.5|19058.5|8
1732168200000|2024-11-21 05:50:00|19068|19063|19070.5|19065.5|19072|19067|19066.5|19061.5|11
1732168500000|2024-11-21 05:55:00|19071|19066|19078|19073|19079|19074|19070.5|19065.5|12
1732168800000|2024-11-21 06:00:00|19078.5|19073.5|19078|19073|19079.5|19074.5|19071.5|19066.5|36
1732169100000|2024-11-21 06:05:00|19078.5|19073.5|19079|19074|19080|19075|19068.5|19063.5|9
1732169400000|2024-11-21 06:10:00|19079.5|19074.5|19076.5|19071.5|19080|19075|19070.5|19065.5|46
1732169700000|2024-11-21 06:15:00|19077|19072|19078.5|19073.5|19080.5|19075.5|19070|19065|17
1732170000000|2024-11-21 06:20:00|19078|19073|19074.5|19069.5|19078.5|19073.5|19073|19068|10
1732170300000|2024-11-21 06:25:00|19075|19070|19085.5|19080.5|19086.5|19081.5|19075|19070|17
1732170600000|2024-11-21 06:30:00|19086|19081|19091|19086|19091|19086|19083.5|19078.5|22
1732170900000|2024-11-21 06:35:00|19090.5|19085.5|19088.5|19083.5|19090.5|19085.5|19082.5|19077.5|21
1732171200000|2024-11-21 06:40:00|19089|19084|19091|19086|19092.5|19087.5|19089|19084|8
1732171500000|2024-11-21 06:45:00|19090.5|19085.5|19089|19084|19090.5|19085.5|19088.5|19083.5|9
1732171800000|2024-11-21 06:50:00|19088.5|19083.5|19087.5|19082.5|19091.5|19086.5|19085.5|19080.5|19
1732172100000|2024-11-21 06:55:00|19088|19083|19094.5|19089.5|19097|19092|19085.5|19080.5|16
1732172400000|2024-11-21 07:00:00|19093.4|19090.6|19114.4|19111.6|19115.9|19113.1|19093.4|19090.6|138
1732172700000|2024-11-21 07:05:00|19114.9|19112.1|19109.4|19106.6|19116.4|19113.6|19106.4|19103.6|115
1732173000000|2024-11-21 07:10:00|19108.9|19106.1|19102.4|19099.6|19111.4|19108.6|19100.4|19097.6|125
1732173300000|2024-11-21 07:15:00|19102.9|19100.1|19109.4|19106.6|19109.4|19106.6|19099.4|19096.6|64
1732173600000|2024-11-21 07:20:00|19109.9|19107.1|19112.4|19109.6|19112.4|19109.6|19102.4|19099.6|62
1732173900000|2024-11-21 07:25:00|19112.9|19110.1|19038.9|19036.1|19121.4|19118.6|19031.4|19028.6|985
1732174200000|2024-11-21 07:30:00|19039.9|19037.1|19025.9|19023.1|19063.9|19061.1|19024.4|19021.6|455
1732174500000|2024-11-21 07:35:00|19026.9|19024.1|19034.4|19031.6|19047.9|19045.1|18998.4|18995.6|410
1732174800000|2024-11-21 07:40:00|19035.4|19032.6|19047.9|19045.1|19048.9|19046.1|19021.9|19019.1|157
1732175100000|2024-11-21 07:45:00|19047.4|19044.6|19064.9|19062.1|19070.4|19067.6|19043.4|19040.6|135
1732175400000|2024-11-21 07:50:00|19064.4|19061.6|19073.4|19070.6|19080.9|19078.1|19064.4|19061.6|190
1732175700000|2024-11-21 07:55:00|19072.9|19070.1|19033.9|19031.1|19073.4|19070.6|19030.4|19027.6|442
1732176000000|2024-11-21 08:00:00|19033.2|19031.8|19044.2|19042.8|19065.2|19063.8|19022.7|19021.3|1015
1732176300000|2024-11-21 08:05:00|19043.7|19042.3|19009.7|19008.3|19047.7|19046.3|19008.2|19006.8|482
1732176600000|2024-11-21 08:10:00|19010.2|19008.8|19032.7|19031.3|19038.2|19036.8|19004.7|19003.3|453
1732176900000|2024-11-21 08:15:00|19032.2|19030.8|19005.2|19003.8|19034.2|19032.8|18990.7|18989.3|341
1732177200000|2024-11-21 08:20:00|19005.7|19004.3|18989.2|18987.8|19040.7|19039.3|18985.2|18983.8|919
1732177500000|2024-11-21 08:25:00|18989.7|18988.3|18981.7|18980.3|19005.7|19004.3|18978.7|18977.3|493
1732177800000|2024-11-21 08:30:00|18981.2|18979.8|18952.7|18951.3|18985.7|18984.3|18948.2|18946.8|662
1732178100000|2024-11-21 08:35:00|18958.7|18957.3|18950.2|18948.8|18961.7|18960.3|18929.7|18928.3|622
1732178400000|2024-11-21 08:40:00|18950.7|18949.3|18957.2|18955.8|18967.2|18965.8|18941.7|18940.3|351
1732178700000|2024-11-21 08:45:00|18957.7|18956.3|18991.7|18990.3|18995.2|18993.8|18953.2|18951.8|514
1732179000000|2024-11-21 08:50:00|18991.2|18989.8|19013.2|19011.8|19018.7|19017.3|18988.7|18987.3|444
1732179300000|2024-11-21 08:55:00|19012.7|19011.3|19006.7|19005.3|19027.2|19025.8|19000.7|18999.3|279
1732179600000|2024-11-21 09:00:00|19006.2|19004.8|18978.7|18977.3|19008.2|19006.8|18969.7|18968.3|528
1732179900000|2024-11-21 09:05:00|18979.7|18978.3|18956.2|18954.8|18995.2|18993.8|18953.7|18952.3|411
1732180200000|2024-11-21 09:10:00|18955.7|18954.3|18977.2|18975.8|18982.2|18980.8|18948.7|18947.3|347
1732180500000|2024-11-21 09:15:00|18977.7|18976.3|18961.7|18960.3|18996.7|18995.3|18960.7|18959.3|522
1732180800000|2024-11-21 09:20:00|18961.2|18959.8|18925.2|18923.8|18962.7|18961.3|18922.7|18921.3|593
1732181100000|2024-11-21 09:25:00|18924.7|18923.3|18899.2|18897.8|18949.2|18947.8|18898.7|18897.3|597
1732181400000|2024-11-21 09:30:00|18899.7|18898.3|18915.7|18914.3|18928.7|18927.3|18898.2|18896.8|462
1732181700000|2024-11-21 09:35:00|18918.7|18917.3|18905.7|18904.3|18922.2|18920.8|18902.2|18900.8|314
1732182000000|2024-11-21 09:40:00|18906.2|18904.8|18941.2|18939.8|18947.7|18946.3|18902.7|18901.3|420
1732182300000|2024-11-21 09:45:00|18940.7|18939.3|18967.7|18966.3|18990.7|18989.3|18939.7|18938.3|1016
1732182600000|2024-11-21 09:50:00|18967.2|18965.8|18959.7|18958.3|18970.7|18969.3|18946.7|18945.3|371
1732182900000|2024-11-21 09:55:00|18959.2|18957.8|18984.7|18983.3|18990.7|18989.3|18954.7|18953.3|360
1732183200000|2024-11-21 10:00:00|18981.2|18979.8|18987.7|18986.3|18996.7|18995.3|18975.7|18974.3|298
1732183500000|2024-11-21 10:05:00|18987.2|18985.8|18999.7|18998.3|19009.2|19007.8|18986.2|18984.8|331
1732183800000|2024-11-21 10:10:00|18999.2|18997.8|18971.7|18970.3|19001.7|19000.3|18969.7|18968.3|247
1732184100000|2024-11-21 10:15:00|18972.2|18970.8|18964.7|18963.3|18974.2|18972.8|18960.2|18958.8|214
1732184400000|2024-11-21 10:20:00|18964.2|18962.8|18958.7|18957.3|18968.7|18967.3|18951.2|18949.8|133
1732184700000|2024-11-21 10:25:00|18958.2|18956.8|18948.7|18947.3|18960.7|18959.3|18942.2|18940.8|131
1732185000000|2024-11-21 10:30:00|18948.2|18946.8|18963.2|18961.8|18970.7|18969.3|18944.2|18942.8|192
1732185300000|2024-11-21 10:35:00|18961.2|18959.8|18978.7|18977.3|18983.7|18982.3|18961.2|18959.8|173
1732185600000|2024-11-21 10:40:00|18977.7|18976.3|18992.7|18991.3|18999.2|18997.8|18977.7|18976.3|187
1732185900000|2024-11-21 10:45:00|18993.2|18991.8|18968.2|18966.8|18996.7|18995.3|18966.7|18965.3|184
1732186200000|2024-11-21 10:50:00|18968.7|18967.3|18966.7|18965.3|18985.7|18984.3|18965.2|18963.8|142
1732186500000|2024-11-21 10:55:00|18967.2|18965.8|18994.7|18993.3|18995.2|18993.8|18956.7|18955.3|339
1732186800000|2024-11-21 11:00:00|18993.7|18992.3|18998.7|18997.3|19018.7|19017.3|18992.2|18990.8|343
1732187100000|2024-11-21 11:05:00|18998.2|18996.8|19026.7|19025.3|19029.2|19027.8|18995.7|18994.3|131
1732187400000|2024-11-21 11:10:00|19026.2|19024.8|19044.2|19042.8|19044.7|19043.3|19022.2|19020.8|272
1732187700000|2024-11-21 11:15:00|19044.7|19043.3|19058.7|19057.3|19060.2|19058.8|19041.7|19040.3|341
1732188000000|2024-11-21 11:20:00|19058.2|19056.8|19059.7|19058.3|19067.7|19066.3|19050.7|19049.3|360
1732188300000|2024-11-21 11:25:00|19060.2|19058.8|19060.2|19058.8|19062.7|19061.3|19050.7|19049.3|263
1732188600000|2024-11-21 11:30:00|19059.7|19058.3|19060.2|19058.8|19063.2|19061.8|19046.7|19045.3|312
1732188900000|2024-11-21 11:35:00|19060.7|19059.3|19052.7|19051.3|19064.2|19062.8|19047.2|19045.8|194
1732189200000|2024-11-21 11:40:00|19053.7|19052.3|19057.2|19055.8|19058.2|19056.8|19039.2|19037.8|178
1732189500000|2024-11-21 11:45:00|19057.7|19056.3|19041.7|19040.3|19058.2|19056.8|19036.2|19034.8|389
1732189800000|2024-11-21 11:50:00|19041.2|19039.8|19041.2|19039.8|19047.2|19045.8|19032.7|19031.3|182
1732190100000|2024-11-21 11:55:00|19039.2|19037.8|19047.2|19045.8|19050.7|19049.3|19034.2|19032.8|119
1732190400000|2024-11-21 12:00:00|19039.2|19037.8|19066.2|19064.8|19067.2|19065.8|19038.7|19037.3|200
1732190700000|2024-11-21 12:05:00|19066.7|19065.3|19086.2|19084.8|19088.2|19086.8|19065.7|19064.3|253
1732191000000|2024-11-21 12:10:00|19086.7|19085.3|19071.7|19070.3|19087.2|19085.8|19067.7|19066.3|275
1732191300000|2024-11-21 12:15:00|19071.2|19069.8|19079.2|19077.8|19086.7|19085.3|19071.2|19069.8|188
1732191600000|2024-11-21 12:20:00|19079.7|19078.3|19085.2|19083.8|19088.2|19086.8|19078.2|19076.8|142
1732191900000|2024-11-21 12:25:00|19085.7|19084.3|19077.2|19075.8|19091.2|19089.8|19074.2|19072.8|282
1732192200000|2024-11-21 12:30:00|19077.7|19076.3|19073.2|19071.8|19087.2|19085.8|19068.2|19066.8|171
1732192500000|2024-11-21 12:35:00|19072.7|19071.3|19073.2|19071.8|19079.7|19078.3|19058.7|19057.3|308
1732192800000|2024-11-21 12:40:00|19074.1|19072.7|19084.1|19082.7|19086.1|19084.7|19073.1|19071.7|143
1732193100000|2024-11-21 12:45:00|19083.1|19081.7|19065.1|19063.7|19091.1|19089.7|19061.6|19060.2|150
1732193400000|2024-11-21 12:50:00|19065.6|19064.2|19045.1|19043.7|19067.6|19066.2|19045.1|19043.7|191
1732193700000|2024-11-21 12:55:00|19044.6|19043.2|19045.1|19043.7|19050.1|19048.7|19039.1|19037.7|142
1732194000000|2024-11-21 13:00:00|19045.6|19044.2|19057.1|19055.7|19067.1|19065.7|19045.1|19043.7|235
1732194300000|2024-11-21 13:05:00|19059.1|19057.7|19050.1|19048.7|19064.1|19062.7|19047.1|19045.7|321
1732194600000|2024-11-21 13:10:00|19050.6|19049.2|19069.1|19067.7|19078.1|19076.7|19050.6|19049.2|285
1732194900000|2024-11-21 13:15:00|19069.6|19068.2|19095.1|19093.7|19095.1|19093.7|19066.6|19065.2|548
1732195200000|2024-11-21 13:20:00|19095.6|19094.2|19085.1|19083.7|19096.6|19095.2|19076.6|19075.2|220
1732195500000|2024-11-21 13:25:00|19086.1|19084.7|19075.1|19073.7|19087.6|19086.2|19068.6|19067.2|278
1732195800000|2024-11-21 13:30:00|19076.6|19075.2|19074.1|19072.7|19085.1|19083.7|19067.1|19065.7|253
1732196100000|2024-11-21 13:35:00|19074.6|19073.2|19091.1|19089.7|19092.1|19090.7|19072.6|19071.2|161
1732196400000|2024-11-21 13:40:00|19090.6|19089.2|19086.1|19084.7|19095.6|19094.2|19080.6|19079.2|211
1732196700000|2024-11-21 13:45:00|19085.6|19084.2|19064.6|19063.2|19085.6|19084.2|19057.6|19056.2|231
1732197000000|2024-11-21 13:50:00|19065.1|19063.7|19050.1|19048.7|19067.6|19066.2|19044.1|19042.7|144
1732197300000|2024-11-21 13:55:00|19049.1|19047.7|19049.1|19047.7|19054.1|19052.7|19044.1|19042.7|92
1732197600000|2024-11-21 14:00:00|19048.6|19047.2|19039.1|19037.7|19055.6|19054.2|19033.1|19031.7|316
1732197900000|2024-11-21 14:05:00|19038.6|19037.2|19058.1|19056.7|19063.6|19062.2|19033.1|19031.7|261
1732198200000|2024-11-21 14:10:00|19058.6|19057.2|19076.1|19074.7|19080.1|19078.7|19057.1|19055.7|203
1732198500000|2024-11-21 14:15:00|19075.6|19074.2|19058.1|19056.7|19078.1|19076.7|19057.1|19055.7|119
1732198800000|2024-11-21 14:20:00|19058.6|19057.2|19071.1|19069.7|19074.1|19072.7|19056.6|19055.2|144
1732199100000|2024-11-21 14:25:00|19069.6|19068.2|19069.1|19067.7|19080.1|19078.7|19066.1|19064.7|158
1732199400000|2024-11-21 14:30:00|19068.6|19067.2|19044.1|19042.7|19073.1|19071.7|19039.6|19038.2|363
1732199700000|2024-11-21 14:35:00|19042.1|19040.7|19020.1|19018.7|19044.1|19042.7|19002.1|19000.7|698
1732200000000|2024-11-21 14:40:00|19020.6|19019.2|19074.6|19073.2|19076.1|19074.7|19019.1|19017.7|762
1732200300000|2024-11-21 14:45:00|19074.1|19072.7|19087.1|19085.7|19092.1|19090.7|19062.6|19061.2|774
1732200600000|2024-11-21 14:50:00|19087.6|19086.2|19060.6|19059.2|19096.6|19095.2|19050.1|19048.7|452
1732200900000|2024-11-21 14:55:00|19060.1|19058.7|19062.6|19061.2|19070.6|19069.2|19054.1|19052.7|278
1732201200000|2024-11-21 15:00:00|19064.6|19063.2|19046.1|19044.7|19066.6|19065.2|19038.1|19036.7|475
1732201500000|2024-11-21 15:05:00|19047.1|19045.7|19049.1|19047.7|19060.6|19059.2|19036.6|19035.2|713
1732201800000|2024-11-21 15:10:00|19048.8|19047.4|19108.8|19107.4|19109.3|19107.9|19041.8|19040.4|615
1732202100000|2024-11-21 15:15:00|19108.3|19106.9|19101.8|19100.4|19115.3|19113.9|19097.3|19095.9|480
1732202400000|2024-11-21 15:20:00|19102.8|19101.4|19081.3|19079.9|19108.8|19107.4|19066.8|19065.4|421
1732202700000|2024-11-21 15:25:00|19081.8|19080.4|19060.8|19059.4|19093.3|19091.9|19057.3|19055.9|269
1732203000000|2024-11-21 15:30:00|19060.3|19058.9|19075.8|19074.4|19086.3|19084.9|19056.3|19054.9|353
1732203300000|2024-11-21 15:35:00|19073.8|19072.4|19087.8|19086.4|19099.3|19097.9|19072.8|19071.4|249
1732203600000|2024-11-21 15:40:00|19088.3|19086.9|19103.8|19102.4|19119.3|19117.9|19087.3|19085.9|317
1732203900000|2024-11-21 15:45:00|19104.3|19102.9|19127.3|19125.9|19133.3|19131.9|19098.8|19097.4|452
1732204200000|2024-11-21 15:50:00|19127.8|19126.4|19139.8|19138.4|19139.8|19138.4|19118.8|19117.4|362
1732204500000|2024-11-21 15:55:00|19140.3|19138.9|19141.8|19140.4|19146.8|19145.4|19132.3|19130.9|667
1732204800000|2024-11-21 16:00:00|19142.8|19141.4|19150.3|19148.9|19154.8|19153.4|19141.8|19140.4|517
1732205100000|2024-11-21 16:05:00|19149.8|19148.4|19126.8|19125.4|19150.3|19148.9|19125.8|19124.4|420
1732205400000|2024-11-21 16:10:00|19126.3|19124.9|19137.8|19136.4|19140.3|19138.9|19119.8|19118.4|248
1732205700000|2024-11-21 16:15:00|19136.8|19135.4|19137.3|19135.9|19145.3|19143.9|19132.3|19130.9|410
1732206000000|2024-11-21 16:20:00|19137.8|19136.4|19147.8|19146.4|19148.3|19146.9|19134.3|19132.9|289
1732206300000|2024-11-21 16:25:00|19147.3|19145.9|19150.8|19149.4|19152.3|19150.9|19139.8|19138.4|516
1732206600000|2024-11-21 16:30:00|19151.5|19148.7|19150.5|19147.7|19160|19157.2|19148.5|19145.7|943
1732206900000|2024-11-21 16:35:00|19151.5|19148.7|19140.5|19137.7|19152.5|19149.7|19129.5|19126.7|549
1732207200000|2024-11-21 16:40:00|19141|19138.2|19148.5|19145.7|19150.5|19147.7|19138|19135.2|189
1732207500000|2024-11-21 16:45:00|19148|19145.2|19132|19129.2|19150.5|19147.7|19120|19117.2|250
1732207800000|2024-11-21 16:50:00|19133.5|19130.7|19138.5|19135.7|19142.5|19139.7|19130.5|19127.7|143
1732208100000|2024-11-21 16:55:00|19138|19135.2|19146|19143.2|19146.5|19143.7|19135|19132.2|81
1732208400000|2024-11-21 17:00:00|19146.5|19143.7|19128.5|19125.7|19146.5|19143.7|19127.5|19124.7|111
1732208700000|2024-11-21 17:05:00|19129|19126.2|19137.5|19134.7|19138|19135.2|19129|19126.2|129
1732209000000|2024-11-21 17:10:00|19138|19135.2|19141.5|19138.7|19144|19141.2|19125.5|19122.7|571
1732209300000|2024-11-21 17:15:00|19141|19138.2|19148.5|19145.7|19152.5|19149.7|19134.5|19131.7|300
1732209600000|2024-11-21 17:20:00|19149|19146.2|19152.5|19149.7|19154.5|19151.7|19141|19138.2|70
1732209900000|2024-11-21 17:25:00|19153|19150.2|19163|19160.2|19167.5|19164.7|19151.5|19148.7|203
1732210200000|2024-11-21 17:30:00|19162.5|19159.7|19166|19163.2|19166.5|19163.7|19159|19156.2|105
1732210500000|2024-11-21 17:35:00|19166.5|19163.7|19165|19162.2|19168|19165.2|19162.5|19159.7|110
1732210800000|2024-11-21 17:40:00|19165.5|19162.7|19173.5|19170.7|19175.5|19172.7|19164|19161.2|94
1732211100000|2024-11-21 17:45:00|19174|19171.2|19180.5|19177.7|19185.5|19182.7|19173|19170.2|222
1732211400000|2024-11-21 17:50:00|19181|19178.2|19183.5|19180.7|19188.5|19185.7|19179.5|19176.7|134
1732211700000|2024-11-21 17:55:00|19183|19180.2|19180.5|19177.7|19185|19182.2|19174.5|19171.7|225
1732212000000|2024-11-21 18:00:00|19181|19178.2|19188.5|19185.7|19188.5|19185.7|19180|19177.2|74
1732212300000|2024-11-21 18:05:00|19188|19185.2|19194.5|19191.7|19196.5|19193.7|19187.5|19184.7|136
1732212600000|2024-11-21 18:10:00|19194|19191.2|19186.5|19183.7|19196.5|19193.7|19184.5|19181.7|157
1732212900000|2024-11-21 18:15:00|19187|19184.2|19184.5|19181.7|19187|19184.2|19177.5|19174.7|101
1732213200000|2024-11-21 18:20:00|19184|19181.2|19190|19187.2|19190.5|19187.7|19181|19178.2|61
1732213500000|2024-11-21 18:25:00|19190.5|19187.7|19193|19190.2|19194.5|19191.7|19185.5|19182.7|84
1732213800000|2024-11-21 18:30:00|19192.5|19189.7|19198|19195.2|19198.5|19195.7|19192.5|19189.7|64
1732214100000|2024-11-21 18:35:00|19197.5|19194.7|19185.5|19182.7|19199|19196.2|19184.5|19181.7|142
1732214400000|2024-11-21 18:40:00|19186|19183.2|19187|19184.2|19188.5|19185.7|19181|19178.2|80
1732214700000|2024-11-21 18:45:00|19187.5|19184.7|19176|19173.2|19189|19186.2|19176|19173.2|144
1732215000000|2024-11-21 18:50:00|19176.5|19173.7|19182.5|19179.7|19183|19180.2|19172.5|19169.7|96
1732215300000|2024-11-21 18:55:00|19183|19180.2|19184.5|19181.7|19187|19184.2|19180|19177.2|66
1732215600000|2024-11-21 19:00:00|19185|19182.2|19184.5|19181.7|19188.5|19185.7|19182.5|19179.7|53
1732215900000|2024-11-21 19:05:00|19184|19181.2|19172.5|19169.7|19184.5|19181.7|19171.5|19168.7|52
1732216200000|2024-11-21 19:10:00|19172|19169.2|19174.5|19171.7|19176|19173.2|19168.5|19165.7|66
1732216500000|2024-11-21 19:15:00|19175|19172.2|19166.5|19163.7|19176|19173.2|19166|19163.2|41
1732216800000|2024-11-21 19:20:00|19167|19164.2|19183.5|19180.7|19186|19183.2|19166.5|19163.7|51
1732217100000|2024-11-21 19:25:00|19183|19180.2|19185|19182.2|19186.5|19183.7|19179.5|19176.7|65
1732217400000|2024-11-21 19:30:00|19185.5|19182.7|19176.5|19173.7|19185.5|19182.7|19175.5|19172.7|97
1732217700000|2024-11-21 19:35:00|19177|19174.2|19182.5|19179.7|19183|19180.2|19175.5|19172.7|119
1732218000000|2024-11-21 19:40:00|19182|19179.2|19178.5|19175.7|19183|19180.2|19176.5|19173.7|52
1732218300000|2024-11-21 19:45:00|19178|19175.2|19175.5|19172.7|19179|19176.2|19172.5|19169.7|100
1732218600000|2024-11-21 19:50:00|19176|19173.2|19181|19178.2|19181.5|19178.7|19169.5|19166.7|94
1732218900000|2024-11-21 19:55:00|19181.5|19178.7|19183.5|19180.7|19185|19182.2|19181.5|19178.7|36
1732219200000|2024-11-21 20:00:00|19182.5|19179.7|19186.5|19183.7|19187.5|19184.7|19179.5|19176.7|79
1732219500000|2024-11-21 20:05:00|19187|19184.2|19190.5|19187.7|19191|19188.2|19185|19182.2|39
1732219800000|2024-11-21 20:10:00|19190|19187.2|19185|19182.2|19191|19188.2|19184.5|19181.7|88
1732220100000|2024-11-21 20:15:00|19185.5|19182.7|19184.5|19181.7|19188|19185.2|19183.5|19180.7|44
1732220400000|2024-11-21 20:20:00|19184|19181.2|19180.5|19177.7|19185.5|19182.7|19178.5|19175.7|83
1732220700000|2024-11-21 20:25:00|19180|19177.2|19184|19181.2|19185.5|19182.7|19179.5|19176.7|38
1732221000000|2024-11-21 20:30:00|19183.5|19180.7|19174|19171.2|19184|19181.2|19174|19171.2|133
1732221300000|2024-11-21 20:35:00|19173.5|19170.7|19171|19168.2|19175|19172.2|19166|19163.2|97
1732221600000|2024-11-21 20:40:00|19170.5|19167.7|19169.5|19166.7|19172.5|19169.7|19165|19162.2|112
1732221900000|2024-11-21 20:45:00|19169|19166.2|19166.5|19163.7|19170.5|19167.7|19164.5|19161.7|120
1732222200000|2024-11-21 20:50:00|19167|19164.2|19168.5|19165.7|19169.5|19166.7|19161.5|19158.7|187
1732222500000|2024-11-21 20:55:00|19168|19165.2|19176.5|19173.7|19180|19177.2|19163.5|19160.7|178
1732222800000|2024-11-21 21:00:00|19179.2|19172.2|19182.7|19175.7|19184.8|19177.8|19177.9|19170.9|16
1732223100000|2024-11-21 21:05:00|19182.1|19175.1|19177.5|19170.5|19182.1|19175.1|19176|19169|0
1732223400000|2024-11-21 21:10:00|19176.9|19169.9|19175.3|19168.3|19179.5|19172.5|19175|19168|0
1732223700000|2024-11-21 21:15:00|19176|19169|19173.5|19166.5|19176|19169|19172.8|19165.8|0
1732224000000|2024-11-21 21:20:00|19174.2|19167.2|19169.3|19162.3|19175.5|19168.5|19167.1|19160.1|0
1732224300000|2024-11-21 21:25:00|19169|19162|19168.2|19161.2|19169|19162|19166.4|19159.4|0
1732224600000|2024-11-21 21:30:00|19167.9|19160.9|19170.9|19163.9|19172.8|19165.8|19167.6|19160.6|0
1732224900000|2024-11-21 21:35:00|19171.6|19164.6|19169.8|19162.8|19173.6|19166.6|19168.7|19161.7|0
1732225200000|2024-11-21 21:40:00|19169.5|19162.5|19169.7|19162.7|19169.8|19162.8|19166.7|19159.7|0
1732225500000|2024-11-21 21:45:00|19169.1|19162.1|19170.3|19163.3|19170.6|19163.6|19167.1|19160.1|0
1732225800000|2024-11-21 21:50:00|19170.6|19163.6|19170.9|19163.9|19174.9|19167.9|19169.6|19162.6|0
1732226100000|2024-11-21 21:55:00|19170.3|19163.3|19168.6|19161.6|19171.3|19164.3|19167.7|19160.7|0
1732226400000|2024-11-21 22:00:00|19168.4|19161.4|19166.6|19159.6|19168.5|19161.5|19166.6|19159.6|0
1732226700000|2024-11-21 22:05:00|19166.3|19159.3|19163.6|19156.6|19167|19160|19163.6|19156.6|0
1732227000000|2024-11-21 22:10:00|19163.7|19156.7|19165.8|19158.8|19166.8|19159.8|19163.2|19156.2|0
1732227300000|2024-11-21 22:15:00|19166.1|19159.1|19166.1|19159.1|19166.1|19159.1|19165.9|19158.9|0
1732227600000|2024-11-21 22:20:00|19165.9|19158.9|19166.3|19159.3|19166.3|19159.3|19165.2|19158.2|0
1732227900000|2024-11-21 22:25:00|19166.6|19159.6|19166.8|19159.8|19166.8|19159.8|19166.6|19159.6|0
1732228200000|2024-11-21 22:30:00|19166.7|19159.7|19167.6|19160.6|19169|19162|19166.7|19159.7|0
1732228500000|2024-11-21 22:35:00|19167.7|19160.7|19167.8|19160.8|19167.8|19160.8|19167.5|19160.5|0
1732228800000|2024-11-21 22:40:00|19167.9|19160.9|19166.9|19159.9|19168.7|19161.7|19166.9|19159.9|0
1732229100000|2024-11-21 22:45:00|19167|19160|19166.9|19159.9|19167|19160|19166.9|19159.9|0
1732229400000|2024-11-21 22:50:00|19167|19160|19166.1|19159.1|19167|19160|19166.1|19159.1|0
1732229700000|2024-11-21 22:55:00|19166.6|19159.6|19165.9|19158.9|19166.6|19159.6|19165.5|19158.5|0
1732230000000|2024-11-21 23:00:00|19165.4|19158.4|19161.9|19154.9|19165.4|19158.4|19154.6|19147.6|0
1732230300000|2024-11-21 23:05:00|19162.2|19155.2|19161.5|19154.5|19163.8|19156.8|19159.6|19152.6|0
1732230600000|2024-11-21 23:10:00|19161.8|19154.8|19160.3|19153.3|19165.5|19158.5|19159|19152|0
1732230900000|2024-11-21 23:15:00|19160.6|19153.6|19158.5|19151.5|19161.1|19154.1|19158.4|19151.4|0
1732231200000|2024-11-21 23:20:00|19158.2|19151.2|19161.2|19154.2|19161.5|19154.5|19155.4|19148.4|0
1732231500000|2024-11-21 23:25:00|19161.5|19154.5|19168.3|19161.3|19168.6|19161.6|19161.5|19154.5|0
1732231800000|2024-11-21 23:30:00|19168.6|19161.6|19170.3|19163.3|19171.2|19164.2|19167.6|19160.6|0
1732232100000|2024-11-21 23:35:00|19170.6|19163.6|19167.4|19160.4|19172.2|19165.2|19167.1|19160.1|0
1732232400000|2024-11-21 23:40:00|19167.7|19160.7|19167.1|19160.1|19169|19162|19166.7|19159.7|0
1732232700000|2024-11-21 23:45:00|19166.7|19159.7|19163.9|19156.9|19166.7|19159.7|19163.2|19156.2|0
1732233000000|2024-11-21 23:50:00|19163.6|19156.6|19161.2|19154.2|19163.6|19156.6|19155.4|19148.4|0
1732233300000|2024-11-21 23:55:00|19161.5|19154.5|19160.8|19153.8|19164.8|19157.8|19160.5|19153.5|0
1732233600000|2024-11-22 00:00:00|19161.4|19154.4|19170.9|19163.9|19171.5|19164.5|19155.9|19148.9|0
1732233900000|2024-11-22 00:05:00|19170.6|19163.6|19169.8|19162.8|19174.3|19167.3|19167.9|19160.9|0
1732234200000|2024-11-22 00:10:00|19170.1|19163.1|19167.2|19160.2|19170.5|19163.5|19164|19157|0
1732234500000|2024-11-22 00:15:00|19166.6|19159.6|19169.7|19164.7|19172.2|19167.2|19156.7|19151.7|75
1732234800000|2024-11-22 00:20:00|19170.2|19165.2|19177.2|19172.2|19177.7|19172.7|19170.2|19165.2|8
1732235100000|2024-11-22 00:25:00|19176.7|19171.7|19180.2|19175.2|19182.7|19177.7|19176.2|19171.2|15
1732235400000|2024-11-22 00:30:00|19179.7|19174.7|19176.2|19171.2|19180.7|19175.7|19174.2|19169.2|16
1732235700000|2024-11-22 00:35:00|19176.7|19171.7|19175.2|19170.2|19181.7|19176.7|19175.2|19170.2|8
1732236000000|2024-11-22 00:40:00|19174.7|19169.7|19174.7|19169.7|19176.2|19171.2|19172.7|19167.7|8
1732236300000|2024-11-22 00:45:00|19174.2|19169.2|19165.2|19160.2|19175.2|19170.2|19164.7|19159.7|11
1732236600000|2024-11-22 00:50:00|19165.7|19160.7|19170.2|19165.2|19173.2|19168.2|19164.2|19159.2|10
1732236900000|2024-11-22 00:55:00|19169.7|19164.7|19171.2|19166.2|19175.2|19170.2|19169.2|19164.2|10
1732237200000|2024-11-22 01:00:00|19171.7|19166.7|19175.2|19170.2|19188.2|19183.2|19171.2|19166.2|22
1732237500000|2024-11-22 01:05:00|19176.2|19171.2|19186.5|19181.5|19187.5|19182.5|19176.2|19171.2|8
1732237800000|2024-11-22 01:10:00|19187|19182|19195.5|19190.5|19196.5|19191.5|19185|19180|21
1732238100000|2024-11-22 01:15:00|19196|19191|19195|19190|19199|19194|19192|19187|4
1732238400000|2024-11-22 01:20:00|19194.5|19189.5|19201.5|19196.5|19202.5|19197.5|19194.5|19189.5|7
1732238700000|2024-11-22 01:25:00|19201|19196|19202.5|19197.5|19204.5|19199.5|19195|19190|22
1732239000000|2024-11-22 01:30:00|19203|19198|19204.5|19199.5|19214|19209|19202|19197|32
1732239300000|2024-11-22 01:35:00|19204|19199|19205.5|19200.5|19211.5|19206.5|19201.5|19196.5|22
1732239600000|2024-11-22 01:40:00|19205|19200|19205.5|19200.5|19208|19203|19202.5|19197.5|52
1732239900000|2024-11-22 01:45:00|19205|19200|19199|19194|19205|19200|19198.5|19193.5|13
1732240200000|2024-11-22 01:50:00|19199.5|19194.5|19205|19200|19208|19203|19199.5|19194.5|5
1732240500000|2024-11-22 01:55:00|19205.5|19200.5|19204.5|19199.5|19208|19203|19203|19198|6
1732240800000|2024-11-22 02:00:00|19204|19199|19205.5|19200.5|19211.5|19206.5|19203|19198|14
1732241100000|2024-11-22 02:05:00|19205|19200|19187.5|19182.5|19207.5|19202.5|19187.5|19182.5|47
1732241400000|2024-11-22 02:10:00|19187|19182|19184.5|19179.5|19189|19184|19182|19177|21
1732241700000|2024-11-22 02:15:00|19185|19180|19193.5|19188.5|19195.5|19190.5|19179|19174|64
1732242000000|2024-11-22 02:20:00|19192.5|19187.5|19191|19186|19205.5|19200.5|19188.5|19183.5|110
1732242300000|2024-11-22 02:25:00|19191.5|19186.5|19192.5|19187.5|19197.5|19192.5|19191.5|19186.5|9
1732242600000|2024-11-22 02:30:00|19193|19188|19191.5|19186.5|19194.5|19189.5|19188|19183|7
1732242900000|2024-11-22 02:35:00|19191|19186|19190.5|19185.5|19200|19195|19189.5|19184.5|98
1732243200000|2024-11-22 02:40:00|19190|19185|19194.5|19189.5|19195|19190|19181|19176|93
1732243500000|2024-11-22 02:45:00|19196.5|19191.5|19200|19195|19201|19196|19194|19189|14
1732243800000|2024-11-22 02:50:00|19199.5|19194.5|19204.5|19199.5|19204.5|19199.5|19199.5|19194.5|26
1732244100000|2024-11-22 02:55:00|19205|19200|19205.5|19200.5|19206.5|19201.5|19202.5|19197.5|7
1732244400000|2024-11-22 03:00:00|19205|19200|19207|19202|19207|19202|19204.5|19199.5|9
1732244700000|2024-11-22 03:05:00|19206.5|19201.5|19208.5|19203.5|19209.5|19204.5|19205|19200|4
1732245000000|2024-11-22 03:10:00|19208|19203|19212.5|19207.5|19213|19208|19207|19202|4
1732245300000|2024-11-22 03:15:00|19213|19208|19211.5|19206.5|19214|19209|19208|19203|13
1732245600000|2024-11-22 03:20:00|19211|19206|19215.5|19210.5|19218|19213|19211|19206|15
1732245900000|2024-11-22 03:25:00|19216|19211|19208.5|19203.5|19218|19213|19205.5|19200.5|17
1732246200000|2024-11-22 03:30:00|19208|19203|19191|19186|19209|19204|19189.5|19184.5|113
1732246500000|2024-11-22 03:35:00|19190.5|19185.5|19189.5|19184.5|19199|19194|19186.5|19181.5|89
1732246800000|2024-11-22 03:40:00|19189|19184|19183.5|19178.5|19189|19184|19177.5|19172.5|81
1732247100000|2024-11-22 03:45:00|19183|19178|19185.5|19180.5|19193|19188|19182.5|19177.5|79
1732247400000|2024-11-22 03:50:00|19186.5|19181.5|19187.5|19182.5|19189|19184|19182.5|19177.5|45
1732247700000|2024-11-22 03:55:00|19187|19182|19193.5|19188.5|19193.5|19188.5|19187|19182|17
1732248000000|2024-11-22 04:00:00|19193|19188|19203|19198|19203|19198|19192.5|19187.5|38
1732248300000|2024-11-22 04:05:00|19203.5|19198.5|19189|19184|19207.5|19202.5|19187.5|19182.5|129
1732248600000|2024-11-22 04:10:00|19189.5|19184.5|19192.5|19187.5|19197.5|19192.5|19189.5|19184.5|20
1732248900000|2024-11-22 04:15:00|19193|19188|19199|19194|19199.5|19194.5|19190.5|19185.5|12
1732249200000|2024-11-22 04:20:00|19199.5|19194.5|19198.5|19193.5|19206|19201|19196.5|19191.5|42
1732249500000|2024-11-22 04:25:00|19198|19193|19199|19194|19200.5|19195.5|19191.5|19186.5|50
1732249800000|2024-11-22 04:30:00|19198.5|19193.5|19206|19201|19208.5|19203.5|19198|19193|2
1732250100000|2024-11-22 04:35:00|19205.5|19200.5|19205.5|19200.5|19209.5|19204.5|19204.5|19199.5|9
1732250400000|2024-11-22 04:40:00|19205|19200|19198|19193|19206.5|19201.5|19197|19192|8
1732250700000|2024-11-22 04:45:00|19198.5|19193.5|19194.5|19189.5|19198.5|19193.5|19192|19187|4
1732251000000|2024-11-22 04:50:00|19195|19190|19199.5|19194.5|19200|19195|19194.5|19189.5|1
1732251300000|2024-11-22 04:55:00|19199|19194|19198|19193|19199|19194|19196.5|19191.5|7
1732251600000|2024-11-22 05:00:00|19198.5|19193.5|19193.5|19188.5|19201|19196|19191|19186|8
1732251900000|2024-11-22 05:05:00|19194|19189|19193.5|19188.5|19198.5|19193.5|19191|19186|10
1732252200000|2024-11-22 05:10:00|19194|19189|19188|19183|19196|19191|19187|19182|9
1732252500000|2024-11-22 05:15:00|19187.5|19182.5|19175|19170|19188|19183|19173|19168|32
1732252800000|2024-11-22 05:20:00|19174.5|19169.5|19177.5|19172.5|19180|19175|19172.5|19167.5|6
1732253100000|2024-11-22 05:25:00|19178|19173|19185.5|19180.5|19186|19181|19178|19173|7
1732253400000|2024-11-22 05:30:00|19185|19180|19185.5|19180.5|19190.5|19185.5|19182|19177|13
1732253700000|2024-11-22 05:35:00|19185|19180|19187|19182|19188|19183|19183|19178|7
1732254000000|2024-11-22 05:40:00|19186.5|19181.5|19191|19186|19191|19186|19185|19180|16
1732254300000|2024-11-22 05:45:00|19190.5|19185.5|19169.5|19164.5|19191|19186|19168.5|19163.5|63
1732254600000|2024-11-22 05:50:00|19169|19164|19174|19169|19175.5|19170.5|19168|19163|16
1732254900000|2024-11-22 05:55:00|19174.5|19169.5|19163.5|19158.5|19175.5|19170.5|19162|19157|15
1732255200000|2024-11-22 06:00:00|19164|19159|19171|19166|19172|19167|19161|19156|32
1732255500000|2024-11-22 06:05:00|19170|19165|19175|19170|19175|19170|19167.5|19162.5|11
1732255800000|2024-11-22 06:10:00|19174.5|19169.5|19176.5|19171.5|19177|19172|19169.5|19164.5|4
1732256100000|2024-11-22 06:15:00|19175.5|19170.5|19182.5|19177.5|19184|19179|19175.5|19170.5|26
1732256400000|2024-11-22 06:20:00|19182|19177|19189|19184|19190.5|19185.5|19181|19176|18
1732256700000|2024-11-22 06:25:00|19188.5|19183.5|19184.5|19179.5|19189.5|19184.5|19184.5|19179.5|17
1732257000000|2024-11-22 06:30:00|19184|19179|19180.5|19175.5|19184|19179|19177.5|19172.5|10
1732257300000|2024-11-22 06:35:00|19180|19175|19174.5|19169.5|19180|19175|19170.5|19165.5|21
1732257600000|2024-11-22 06:40:00|19174|19169|19175.5|19170.5|19177.5|19172.5|19170.5|19165.5|9
1732257900000|2024-11-22 06:45:00|19175|19170|19181.5|19176.5|19189|19184|19172.5|19167.5|45
1732258200000|2024-11-22 06:50:00|19182|19177|19174.5|19169.5|19182.5|19177.5|19173.5|19168.5|49
1732258500000|2024-11-22 06:55:00|19175|19170|19175|19170|19177.5|19172.5|19169.5|19164.5|22
1732258800000|2024-11-22 07:00:00|19173.9|19171.1|19176.4|19173.6|19190.4|19187.6|19169.4|19166.6|136
1732259100000|2024-11-22 07:05:00|19176.9|19174.1|19189.4|19186.6|19190.4|19187.6|19173.4|19170.6|152
1732259400000|2024-11-22 07:10:00|19189.9|19187.1|19200.4|19197.6|19204.9|19202.1|19188.4|19185.6|203
1732259700000|2024-11-22 07:15:00|19201.4|19198.6|19199.9|19197.1|19203.4|19200.6|19195.4|19192.6|155
1732260000000|2024-11-22 07:20:00|19199.4|19196.6|19210.4|19207.6|19214.4|19211.6|19198.4|19195.6|224
1732260300000|2024-11-22 07:25:00|19210.9|19208.1|19208.4|19205.6|19213.4|19210.6|19202.4|19199.6|133
1732260600000|2024-11-22 07:30:00|19207.9|19205.1|19221.4|19218.6|19221.4|19218.6|19207.4|19204.6|158
1732260900000|2024-11-22 07:35:00|19220.9|19218.1|19225.4|19222.6|19227.4|19224.6|19219.9|19217.1|134
1732261200000|2024-11-22 07:40:00|19224.9|19222.1|19221.4|19218.6|19227.4|19224.6|19216.9|19214.1|211
1732261500000|2024-11-22 07:45:00|19220.9|19218.1|19227.9|19225.1|19229.4|19226.6|19216.4|19213.6|210
1732261800000|2024-11-22 07:50:00|19227.4|19224.6|19211.4|19208.6|19227.9|19225.1|19211.4|19208.6|112
1732262100000|2024-11-22 07:55:00|19211.9|19209.1|19214.4|19211.6|19220.4|19217.6|19208.9|19206.1|414
1732262400000|2024-11-22 08:00:00|19213.7|19212.3|19246.2|19244.8|19264.2|19262.8|19204.2|19202.8|1456
1732262700000|2024-11-22 08:05:00|19246.7|19245.3|19272.2|19270.8|19275.7|19274.3|19246.7|19245.3|636
1732263000000|2024-11-22 08:10:00|19271.7|19270.3|19262.7|19261.3|19272.7|19271.3|19240.2|19238.8|597
1732263300000|2024-11-22 08:15:00|19241.2|19239.8|19231.7|19230.3|19250.7|19249.3|19224.2|19222.8|700
1732263600000|2024-11-22 08:20:00|19233.2|19231.8|19251.7|19250.3|19254.2|19252.8|19232.7|19231.3|312
1732263900000|2024-11-22 08:25:00|19251.2|19249.8|19254.2|19252.8|19260.7|19259.3|19233.7|19232.3|488
1732264200000|2024-11-22 08:30:00|19252.2|19250.8|19251.7|19250.3|19266.7|19265.3|19240.7|19239.3|323
1732264500000|2024-11-22 08:35:00|19251.2|19249.8|19253.2|19251.8|19273.7|19272.3|19247.7|19246.3|339
1732264800000|2024-11-22 08:40:00|19253.8|19252.4|19260.3|19258.9|19268.3|19266.9|19250.8|19249.4|237
1732265100000|2024-11-22 08:45:00|19261.3|19259.9|19270.3|19268.9|19272.3|19270.9|19248.8|19247.4|295
1732265400000|2024-11-22 08:50:00|19269.8|19268.4|19267.3|19265.9|19275.3|19273.9|19262.3|19260.9|261
1732265700000|2024-11-22 08:55:00|19266.3|19264.9|19252.3|19250.9|19269.3|19267.9|19245.3|19243.9|313
1732266000000|2024-11-22 09:00:00|19251.8|19250.4|19242.3|19240.9|19252.3|19250.9|19223.3|19221.9|598
1732266300000|2024-11-22 09:05:00|19241.8|19240.4|19207.3|19205.9|19244.3|19242.9|19201.3|19199.9|498
1732266600000|2024-11-22 09:10:00|19206.8|19205.4|19201.3|19199.9|19207.3|19205.9|19189.3|19187.9|661
1732266900000|2024-11-22 09:15:00|19201.8|19200.4|19152.3|19150.9|19202.3|19200.9|19151.8|19150.4|708
1732267200000|2024-11-22 09:20:00|19153.3|19151.9|19107.3|19105.9|19159.3|19157.9|19105.3|19103.9|976
1732267500000|2024-11-22 09:25:00|19106.8|19105.4|19065.3|19063.9|19107.3|19105.9|19030.8|19029.4|1695
1732267800000|2024-11-22 09:30:00|19069.3|19067.9|19035.8|19034.4|19070.3|19068.9|19033.3|19031.9|1052
1732268100000|2024-11-22 09:35:00|19036.3|19034.9|19046.8|19045.4|19057.3|19055.9|19033.8|19032.4|756
1732268400000|2024-11-22 09:40:00|19047.3|19045.9|19060.8|19059.4|19085.3|19083.9|19036.3|19034.9|976
1732268700000|2024-11-22 09:45:00|19061.3|19059.9|19089.3|19087.9|19090.8|19089.4|19054.8|19053.4|552
1732269000000|2024-11-22 09:50:00|19088.8|19087.4|19100.3|19098.9|19106.3|19104.9|19078.3|19076.9|419
1732269300000|2024-11-22 09:55:00|19100.8|19099.4|19130.3|19128.9|19131.3|19129.9|19093.3|19091.9|621
1732269600000|2024-11-22 10:00:00|19131.3|19129.9|19126.3|19124.9|19133.3|19131.9|19109.3|19107.9|575
1732269900000|2024-11-22 10:05:00|19125.8|19124.4|19094.3|19092.9|19131.3|19129.9|19093.3|19091.9|457
1732270200000|2024-11-22 10:10:00|19093.8|19092.4|19083.3|19081.9|19095.3|19093.9|19070.8|19069.4|516
1732270500000|2024-11-22 10:15:00|19082.8|19081.4|19096.8|19095.4|19107.8|19106.4|19077.8|19076.4|386
1732270800000|2024-11-22 10:20:00|19096.3|19094.9|19089.3|19087.9|19101.3|19099.9|19084.3|19082.9|138
1732271100000|2024-11-22 10:25:00|19089.8|19088.4|19093.3|19091.9|19107.3|19105.9|19085.3|19083.9|230
1732271400000|2024-11-22 10:30:00|19092.8|19091.4|19112.3|19110.9|19115.3|19113.9|19083.8|19082.4|225
1732271700000|2024-11-22 10:35:00|19111.8|19110.4|19121.3|19119.9|19126.3|19124.9|19107.3|19105.9|166
1732272000000|2024-11-22 10:40:00|19121.8|19120.4|19128.3|19126.9|19128.3|19126.9|19108.3|19106.9|197
1732272300000|2024-11-22 10:45:00|19127.8|19126.4|19116.3|19114.9|19131.3|19129.9|19116.3|19114.9|194
1732272600000|2024-11-22 10:50:00|19118.3|19116.9|19136.8|19135.4|19142.8|19141.4|19118.3|19116.9|439
1732272900000|2024-11-22 10:55:00|19136.3|19134.9|19129.3|19127.9|19138.3|19136.9|19126.8|19125.4|675
1732273200000|2024-11-22 11:00:00|19130.3|19128.9|19136.3|19134.9|19143.3|19141.9|19117.3|19115.9|284
1732273500000|2024-11-22 11:05:00|19135.8|19134.4|19132.3|19130.9|19143.8|19142.4|19129.3|19127.9|300
1732273800000|2024-11-22 11:10:00|19132.8|19131.4|19103.3|19101.9|19135.3|19133.9|19102.3|19100.9|331
1732274100000|2024-11-22 11:15:00|19102.8|19101.4|19119.3|19117.9|19121.8|19120.4|19097.8|19096.4|165
1732274400000|2024-11-22 11:20:00|19119.8|19118.4|19130.3|19128.9|19130.3|19128.9|19116.8|19115.4|122
1732274700000|2024-11-22 11:25:00|19130.8|19129.4|19124.8|19123.4|19132.8|19131.4|19124.8|19123.4|158
1732275000000|2024-11-22 11:30:00|19125.3|19123.9|19123.3|19121.9|19132.3|19130.9|19121.3|19119.9|121
1732275300000|2024-11-22 11:35:00|19123.8|19122.4|19115.3|19113.9|19127.3|19125.9|19111.8|19110.4|136
1732275600000|2024-11-22 11:40:00|19114.8|19113.4|19121.8|19120.4|19136.8|19135.4|19114.3|19112.9|295
1732275900000|2024-11-22 11:45:00|19121.3|19119.9|19118.8|19117.4|19121.3|19119.9|19111.3|19109.9|162
1732276200000|2024-11-22 11:50:00|19119.3|19117.9|19136.3|19134.9|19136.8|19135.4|19116.8|19115.4|152
1732276500000|2024-11-22 11:55:00|19135.8|19134.4|19141.8|19140.4|19143.8|19142.4|19131.3|19129.9|251
1732276800000|2024-11-22 12:00:00|19142.3|19140.9|19149.3|19147.9|19161.3|19159.9|19142.3|19140.9|568
1732277100000|2024-11-22 12:05:00|19149.8|19148.4|19158.3|19156.9|19160.3|19158.9|19144.3|19142.9|228
1732277400000|2024-11-22 12:10:00|19158.8|19157.4|19165.3|19163.9|19166.8|19165.4|19158.3|19156.9|158
1732277700000|2024-11-22 12:15:00|19164.8|19163.4|19189.8|19188.4|19190.8|19189.4|19164.3|19162.9|383
1732278000000|2024-11-22 12:20:00|19190.3|19188.9|19213.3|19211.9|19218.3|19216.9|19189.3|19187.9|436
1732278300000|2024-11-22 12:25:00|19213.8|19212.4|19229.3|19227.9|19229.3|19227.9|19213.3|19211.9|430
1732278600000|2024-11-22 12:30:00|19229.8|19228.4|19208.3|19206.9|19233.8|19232.4|19207.3|19205.9|337
1732278900000|2024-11-22 12:35:00|19208.8|19207.4|19210.3|19208.9|19221.8|19220.4|19207.3|19205.9|241
1732279200000|2024-11-22 12:40:00|19209.8|19208.4|19204.3|19202.9|19211.3|19209.9|19196.8|19195.4|352
1732279500000|2024-11-22 12:45:00|19204.8|19203.4|19205.3|19203.9|19216.8|19215.4|19200.8|19199.4|229
1732279800000|2024-11-22 12:50:00|19204.8|19203.4|19224.8|19223.4|19225.3|19223.9|19202.8|19201.4|118
1732280100000|2024-11-22 12:55:00|19224.3|19222.9|19227.3|19225.9|19233.3|19231.9|19223.8|19222.4|181
1732280400000|2024-11-22 13:00:00|19227.8|19226.4|19245.3|19243.9|19247.3|19245.9|19224.3|19222.9|240
1732280700000|2024-11-22 13:05:00|19244.8|19243.4|19251.3|19249.9|19257.3|19255.9|19237.3|19235.9|248
1732281000000|2024-11-22 13:10:00|19250.8|19249.4|19242.8|19241.4|19260.8|19259.4|19236.3|19234.9|448
1732281300000|2024-11-22 13:15:00|19242.3|19240.9|19235.3|19233.9|19247.3|19245.9|19228.3|19226.9|404
1732281600000|2024-11-22 13:20:00|19234.8|19233.4|19255.8|19254.4|19257.3|19255.9|19233.3|19231.9|207
1732281900000|2024-11-22 13:25:00|19256.3|19254.9|19263.8|19262.4|19265.3|19263.9|19253.3|19251.9|274
1732282200000|2024-11-22 13:30:00|19264.3|19262.9|19249.3|19247.9|19266.8|19265.4|19246.8|19245.4|333
1732282500000|2024-11-22 13:35:00|19249.8|19248.4|19244.3|19242.9|19255.3|19253.9|19242.3|19240.9|259
1732282800000|2024-11-22 13:40:00|19243.8|19242.4|19224.3|19222.9|19243.8|19242.4|19216.8|19215.4|293
1732283100000|2024-11-22 13:45:00|19224.8|19223.4|19231.3|19229.9|19234.3|19232.9|19221.8|19220.4|170
1732283400000|2024-11-22 13:50:00|19230.8|19229.4|19232.3|19230.9|19233.3|19231.9|19220.3|19218.9|138
1732283700000|2024-11-22 13:55:00|19231.8|19230.4|19230.3|19228.9|19234.3|19232.9|19224.3|19222.9|142
1732284000000|2024-11-22 14:00:00|19229.8|19228.4|19228.3|19226.9|19230.3|19228.9|19214.3|19212.9|208
1732284300000|2024-11-22 14:05:00|19228.8|19227.4|19241.3|19239.9|19242.3|19240.9|19226.3|19224.9|183
1732284600000|2024-11-22 14:10:00|19241.8|19240.4|19244.3|19242.9|19247.3|19245.9|19231.8|19230.4|88
1732284900000|2024-11-22 14:15:00|19243.8|19242.4|19238.3|19236.9|19247.8|19246.4|19227.3|19225.9|122
1732285200000|2024-11-22 14:20:00|19238.8|19237.4|19244.3|19242.9|19246.3|19244.9|19238.8|19237.4|130
1732285500000|2024-11-22 14:25:00|19243.8|19242.4|19242.8|19241.4|19244.8|19243.4|19232.3|19230.9|257
1732285800000|2024-11-22 14:30:00|19243.3|19241.9|19259.3|19257.9|19260.3|19258.9|19236.3|19234.9|458
1732286100000|2024-11-22 14:35:00|19258.8|19257.4|19294.3|19292.9|19294.3|19292.9|19254.3|19252.9|572
1732286400000|2024-11-22 14:40:00|19293.8|19292.4|19312.3|19310.9|19318.8|19317.4|19292.3|19290.9|770
1732286700000|2024-11-22 14:45:00|19314.8|19313.4|19324.3|19322.9|19334.8|19333.4|19305.3|19303.9|698
1732287000000|2024-11-22 14:50:00|19325.3|19323.9|19312.3|19310.9|19325.3|19323.9|19297.8|19296.4|745
1732287300000|2024-11-22 14:55:00|19311.8|19310.4|19325.8|19324.4|19329.3|19327.9|19309.8|19308.4|529
1732287600000|2024-11-22 15:00:00|19325.3|19323.9|19323.3|19321.9|19340.3|19338.9|19318.3|19316.9|548
1732287900000|2024-11-22 15:05:00|19326.3|19324.9|19318.8|19317.4|19338.3|19336.9|19316.3|19314.9|425
1732288200000|2024-11-22 15:10:00|19319.7|19318.3|19308.7|19307.3|19323.2|19321.8|19297.7|19296.3|459
1732288500000|2024-11-22 15:15:00|19309.2|19307.8|19321.2|19319.8|19328.2|19326.8|19302.2|19300.8|233
1732288800000|2024-11-22 15:20:00|19320.7|19319.3|19312.7|19311.3|19330.2|19328.8|19304.7|19303.3|250
1732289100000|2024-11-22 15:25:00|19313.2|19311.8|19281.2|19279.8|19322.2|19320.8|19274.7|19273.3|501
1732289400000|2024-11-22 15:30:00|19284.2|19282.8|19297.2|19295.8|19311.7|19310.3|19284.2|19282.8|419
1732289700000|2024-11-22 15:35:00|19296.7|19295.3|19305.2|19303.8|19314.2|19312.8|19295.7|19294.3|203
1732290000000|2024-11-22 15:40:00|19304.7|19303.3|19298.7|19297.3|19306.2|19304.8|19287.7|19286.3|315
1732290300000|2024-11-22 15:45:00|19298.2|19296.8|19290.2|19288.8|19301.7|19300.3|19288.2|19286.8|283
1732290600000|2024-11-22 15:50:00|19289.7|19288.3|19306.2|19304.8|19309.2|19307.8|19288.2|19286.8|238
1732290900000|2024-11-22 15:55:00|19305.7|19304.3|19307.2|19305.8|19310.7|19309.3|19297.2|19295.8|197
1732291200000|2024-11-22 16:00:00|19307.7|19306.3|19303.2|19301.8|19317.7|19316.3|19302.2|19300.8|245
1732291500000|2024-11-22 16:05:00|19303.7|19302.3|19298.2|19296.8|19308.7|19307.3|19295.2|19293.8|184
1732291800000|2024-11-22 16:10:00|19298.7|19297.3|19307.2|19305.8|19312.2|19310.8|19291.2|19289.8|241
1732292100000|2024-11-22 16:15:00|19306.7|19305.3|19295.2|19293.8|19310.7|19309.3|19294.2|19292.8|182
1732292400000|2024-11-22 16:20:00|19295.7|19294.3|19305.2|19303.8|19310.2|19308.8|19291.7|19290.3|272
1732292700000|2024-11-22 16:25:00|19304.7|19303.3|19308.2|19306.8|19310.7|19309.3|19293.2|19291.8|575
1732293000000|2024-11-22 16:30:00|19306.7|19305.3|19328.9|19326.1|19330.4|19327.6|19306.4|19303.6|1215
1732293300000|2024-11-22 16:35:00|19327.9|19325.1|19337.9|19335.1|19341.9|19339.1|19323.9|19321.1|639
1732293600000|2024-11-22 16:40:00|19337.4|19334.6|19328.9|19326.1|19342.9|19340.1|19327.9|19325.1|299
1732293900000|2024-11-22 16:45:00|19329.4|19326.6|19336.9|19334.1|19339.9|19337.1|19326.4|19323.6|323
1732294200000|2024-11-22 16:50:00|19337.4|19334.6|19337.9|19335.1|19341.4|19338.6|19333.9|19331.1|196
1732294500000|2024-11-22 16:55:00|19337.4|19334.6|19338.4|19335.6|19342.9|19340.1|19336.9|19334.1|121
1732294800000|2024-11-22 17:00:00|19337.9|19335.1|19344.4|19341.6|19346.4|19343.6|19335.4|19332.6|112
1732295100000|2024-11-22 17:05:00|19344.9|19342.1|19343.4|19340.6|19348.9|19346.1|19339.9|19337.1|134
1732295400000|2024-11-22 17:10:00|19342.9|19340.1|19349.9|19347.1|19353.9|19351.1|19341.9|19339.1|149
1732295700000|2024-11-22 17:15:00|19349.4|19346.6|19345.4|19342.6|19350.9|19348.1|19343.4|19340.6|72
1732296000000|2024-11-22 17:20:00|19345.9|19343.1|19351.4|19348.6|19353.9|19351.1|19344.9|19342.1|41
1732296300000|2024-11-22 17:25:00|19350.9|19348.1|19352.9|19350.1|19358.9|19356.1|19350.9|19348.1|77
1732296600000|2024-11-22 17:30:00|19352.4|19349.6|19344.4|19341.6|19353.4|19350.6|19339.4|19336.6|78
1732296900000|2024-11-22 17:35:00|19344.9|19342.1|19331.9|19329.1|19345.4|19342.6|19330.4|19327.6|90
1732297200000|2024-11-22 17:40:00|19331.4|19328.6|19345.9|19343.1|19347.4|19344.6|19331.4|19328.6|77
1732297500000|2024-11-22 17:45:00|19346.4|19343.6|19351.4|19348.6|19353.9|19351.1|19345.9|19343.1|81
1732297800000|2024-11-22 17:50:00|19351.9|19349.1|19356.9|19354.1|19358.9|19356.1|19350.9|19348.1|59
1732298100000|2024-11-22 17:55:00|19357.4|19354.6|19356.9|19354.1|19357.9|19355.1|19353.4|19350.6|123
1732298400000|2024-11-22 18:00:00|19356.4|19353.6|19355.9|19353.1|19357.9|19355.1|19351.4|19348.6|42
1732298700000|2024-11-22 18:05:00|19355.4|19352.6|19363.4|19360.6|19364.4|19361.6|19355.4|19352.6|121
1732299000000|2024-11-22 18:10:00|19363.9|19361.1|19367.9|19365.1|19371.9|19369.1|19362.4|19359.6|122
1732299300000|2024-11-22 18:15:00|19368.4|19365.6|19362.9|19360.1|19368.9|19366.1|19362.4|19359.6|27
1732299600000|2024-11-22 18:20:00|19363.4|19360.6|19366.4|19363.6|19367.9|19365.1|19357.9|19355.1|62
1732299900000|2024-11-22 18:25:00|19365.9|19363.1|19359.9|19357.1|19367.9|19365.1|19357.9|19355.1|63
1732300200000|2024-11-22 18:30:00|19359.4|19356.6|19362.9|19360.1|19364.9|19362.1|19358.9|19356.1|28
1732300500000|2024-11-22 18:35:00|19362.4|19359.6|19358.4|19355.6|19362.9|19360.1|19356.4|19353.6|27
1732300800000|2024-11-22 18:40:00|19357.4|19354.6|19358.9|19356.1|19359.4|19356.6|19353.9|19351.1|57
1732301100000|2024-11-22 18:45:00|19359.4|19356.6|19360.9|19358.1|19366.9|19364.1|19358.9|19356.1|20
1732301400000|2024-11-22 18:50:00|19360.4|19357.6|19357.9|19355.1|19360.9|19358.1|19352.9|19350.1|33
1732301700000|2024-11-22 18:55:00|19357.4|19354.6|19361.9|19359.1|19364.9|19362.1|19356.4|19353.6|42
1732302000000|2024-11-22 19:00:00|19361.4|19358.6|19358.9|19356.1|19362.9|19360.1|19357.9|19355.1|31
1732302300000|2024-11-22 19:05:00|19358.4|19355.6|19354.9|19352.1|19359.9|19357.1|19353.4|19350.6|34
1732302600000|2024-11-22 19:10:00|19355.4|19352.6|19348.9|19346.1|19355.4|19352.6|19345.9|19343.1|99
1732302900000|2024-11-22 19:15:00|19348.4|19345.6|19346.9|19344.1|19349.4|19346.6|19336.9|19334.1|85
1732303200000|2024-11-22 19:20:00|19346.4|19343.6|19351.4|19348.6|19352.9|19350.1|19344.9|19342.1|27
1732303500000|2024-11-22 19:25:00|19351.9|19349.1|19356.4|19353.6|19356.4|19353.6|19347.9|19345.1|39
1732303800000|2024-11-22 19:30:00|19356.9|19354.1|19358.9|19356.1|19359.9|19357.1|19352.9|19350.1|89
1732304100000|2024-11-22 19:35:00|19358.4|19355.6|19360.9|19358.1|19364.9|19362.1|19357.9|19355.1|35
1732304400000|2024-11-22 19:40:00|19360.4|19357.6|19352.9|19350.1|19360.4|19357.6|19351.9|19349.1|76
1732304700000|2024-11-22 19:45:00|19353.4|19350.6|19354.9|19352.1|19355.9|19353.1|19352.4|19349.6|28
1732305000000|2024-11-22 19:50:00|19354.4|19351.6|19359.4|19356.6|19359.4|19356.6|19351.9|19349.1|35
1732305300000|2024-11-22 19:55:00|19359.9|19357.1|19355.4|19352.6|19361.4|19358.6|19354.9|19352.1|45
1732305600000|2024-11-22 20:00:00|19356.4|19353.6|19331.9|19329.1|19356.4|19353.6|19324.9|19322.1|239
1732305900000|2024-11-22 20:05:00|19331.4|19328.6|19329.4|19326.6|19338.9|19336.1|19326.9|19324.1|317
1732306200000|2024-11-22 20:10:00|19328.9|19326.1|19322.4|19319.6|19329.4|19326.6|19321.4|19318.6|104
1732306500000|2024-11-22 20:15:00|19321.9|19319.1|19335.9|19333.1|19336.4|19333.6|19320.9|19318.1|81
1732306800000|2024-11-22 20:20:00|19335.4|19332.6|19340.9|19338.1|19341.9|19339.1|19332.9|19330.1|85
1732307100000|2024-11-22 20:25:00|19340.4|19337.6|19339.9|19337.1|19342.9|19340.1|19315.9|19313.1|558
1732307400000|2024-11-22 20:30:00|19339.4|19336.6|19333.4|19330.6|19341.4|19338.6|19332.4|19329.6|115
1732307700000|2024-11-22 20:35:00|19332.9|19330.1|19333.4|19330.6|19337.9|19335.1|19331.9|19329.1|136
1732308000000|2024-11-22 20:40:00|19332.9|19330.1|19336.4|19333.6|19336.9|19334.1|19331.9|19329.1|104
1732308300000|2024-11-22 20:45:00|19336.9|19334.1|19341.4|19338.6|19342.9|19340.1|19335.9|19333.1|120
1732308600000|2024-11-22 20:50:00|19340.4|19337.6|19352.9|19350.1|19354.9|19352.1|19338.4|19335.6|222
1732308900000|2024-11-22 20:55:00|19353.4|19350.6|19353.9|19351.1|19357.9|19355.1|19348.4|19345.6|166
1732309200000|2024-11-22 21:00:00|19354.9|19347.9|19358.6|19351.6|19365.4|19358.4|19350.9|19343.9|24
1732309500000|2024-11-22 21:05:00|19359|19352|19362.3|19355.3|19364.9|19357.9|19357.3|19350.3|0
1732309800000|2024-11-22 21:10:00|19361.6|19354.6|19360.9|19353.9|19362.3|19355.3|19359|19352|0
1732310100000|2024-11-22 21:15:00|19360.3|19353.3|19360.4|19353.4|19362.9|19355.9|19359.2|19352.2|0
1732310400000|2024-11-22 21:20:00|19360.5|19353.5|19361.7|19354.7|19363.1|19356.1|19359.6|19352.6|0
1732310700000|2024-11-22 21:25:00|19362.1|19355.1|19359.8|19352.8|19363.1|19356.1|19358.8|19351.8|0
1732311000000|2024-11-22 21:30:00|19360.1|19353.1|19350.6|19343.6|19360.4|19353.4|19349.2|19342.2|0
1732311300000|2024-11-22 21:35:00|19351|19344|19357.4|19350.4|19357.4|19350.4|19351|19344|0
1732311600000|2024-11-22 21:40:00|19356.8|19349.8|19359.3|19352.3|19360.1|19353.1|19356.1|19349.1|0
1732311900000|2024-11-22 21:45:00|19358.6|19351.6|19358.6|19351.6|19362.4|19355.4|19358|19351|0
1732312200000|2024-11-22 21:50:00|19358.5|19351.5|19361|19354|19361.6|19354.6|19358.3|19351.3|0
1732312500000|2024-11-22 21:55:00|19360.6|19353.6|19360.8|19353.8|19361.9|19354.9|19359|19352|0
1732489200000|2024-11-24 23:00:00|19422|19415|19426.3|19419.3|19428.2|19421.2|19422|19415|0
1732489500000|2024-11-24 23:05:00|19426.2|19419.2|19427.8|19420.8|19428.4|19421.4|19425.1|19418.1|0
1732489800000|2024-11-24 23:10:00|19427.4|19420.4|19433.8|19426.8|19433.9|19426.9|19426.5|19419.5|0
1732490100000|2024-11-24 23:15:00|19433.4|19426.4|19430.6|19423.6|19434.2|19427.2|19427.5|19420.5|0
1732490400000|2024-11-24 23:20:00|19430.2|19423.2|19427.9|19420.9|19430.6|19423.6|19424.8|19417.8|0
1732490700000|2024-11-24 23:25:00|19427.1|19420.1|19430.5|19423.5|19433.9|19426.9|19427.1|19420.1|0
1732491000000|2024-11-24 23:30:00|19429.7|19422.7|19428.6|19421.6|19431.3|19424.3|19427.9|19420.9|0
1732491300000|2024-11-24 23:35:00|19428.1|19421.1|19428|19421|19428.6|19421.6|19423.6|19416.6|0
1732491600000|2024-11-24 23:40:00|19428.4|19421.4|19433.1|19426.1|19433.5|19426.5|19427.6|19420.6|0
1732491900000|2024-11-24 23:45:00|19432.7|19425.7|19431.4|19424.4|19434.5|19427.5|19429.9|19422.9|0
1732492200000|2024-11-24 23:50:00|19431|19424|19435.6|19428.6|19437.4|19430.4|19430.2|19423.2|0
1732492500000|2024-11-24 23:55:00|19436|19429|19431.4|19424.4|19437.2|19430.2|19431.4|19424.4|0
1732492800000|2024-11-25 00:00:00|19433|19426|19435.2|19428.2|19436.7|19429.7|19432.6|19425.6|0
1732493100000|2024-11-25 00:05:00|19435.6|19428.6|19433.9|19426.9|19436|19429|19432.3|19425.3|0
1732493400000|2024-11-25 00:10:00|19434.7|19427.7|19435|19428|19436.8|19429.8|19425.3|19418.3|0
1732493700000|2024-11-25 00:15:00|19435.8|19428.8|19416.9|19411.9|19467.9|19462.9|19411.4|19406.4|226
1732494000000|2024-11-25 00:20:00|19417.4|19412.4|19424.4|19419.4|19425.9|19420.9|19413.4|19408.4|29
1732494300000|2024-11-25 00:25:00|19424.9|19419.9|19411.9|19406.9|19426.4|19421.4|19410.9|19405.9|74
1732494600000|2024-11-25 00:30:00|19412.4|19407.4|19418.4|19413.4|19421.9|19416.9|19409.4|19404.4|58
1732494900000|2024-11-25 00:35:00|19418.9|19413.9|19427.4|19422.4|19428.9|19423.9|19418.4|19413.4|33
1732495200000|2024-11-25 00:40:00|19427.9|19422.9|19439.4|19434.4|19440.4|19435.4|19427.4|19422.4|29
1732495500000|2024-11-25 00:45:00|19439.9|19434.9|19444.4|19439.4|19444.9|19439.9|19438.9|19433.9|28
1732495800000|2024-11-25 00:50:00|19444.9|19439.9|19450.4|19445.4|19451.4|19446.4|19444.9|19439.9|33
1732496100000|2024-11-25 00:55:00|19449.9|19444.9|19461.4|19456.4|19462.4|19457.4|19448.9|19443.9|54
1732496400000|2024-11-25 01:00:00|19462.4|19457.4|19460.9|19455.9|19467.9|19462.9|19453.4|19448.4|70
1732496700000|2024-11-25 01:05:00|19461.4|19456.4|19457.9|19452.9|19461.4|19456.4|19456.9|19451.9|16
1732497000000|2024-11-25 01:10:00|19457.4|19452.4|19458.4|19453.4|19458.4|19453.4|19452.4|19447.4|25
1732497300000|2024-11-25 01:15:00|19460.4|19455.4|19459.4|19454.4|19463.9|19458.9|19455.9|19450.9|15
1732497600000|2024-11-25 01:20:00|19458.9|19453.9|19451.4|19446.4|19458.9|19453.9|19449.9|19444.9|24
1732497900000|2024-11-25 01:25:00|19452.4|19447.4|19449.9|19444.9|19452.4|19447.4|19445.4|19440.4|19
1732498200000|2024-11-25 01:30:00|19450.4|19445.4|19442.9|19437.9|19450.4|19445.4|19441.4|19436.4|25
1732498500000|2024-11-25 01:35:00|19443.4|19438.4|19445.9|19440.9|19446.4|19441.4|19438.4|19433.4|5
1732498800000|2024-11-25 01:40:00|19445.4|19440.4|19442.9|19437.9|19447.4|19442.4|19442.4|19437.4|10
1732499100000|2024-11-25 01:45:00|19443.4|19438.4|19450.4|19445.4|19450.4|19445.4|19442.4|19437.4|4
1732499400000|2024-11-25 01:50:00|19450.9|19445.9|19439.4|19434.4|19450.9|19445.9|19438.9|19433.9|8
1732499700000|2024-11-25 01:55:00|19438.9|19433.9|19435.4|19430.4|19438.9|19433.9|19428.9|19423.9|9
1732500000000|2024-11-25 02:00:00|19435.9|19430.9|19432.9|19427.9|19437.4|19432.4|19428.4|19423.4|10
1732500300000|2024-11-25 02:05:00|19432.4|19427.4|19443.4|19438.4|19445.9|19440.9|19431.4|19426.4|10
1732500600000|2024-11-25 02:10:00|19443.9|19438.9|19440.9|19435.9|19449.9|19444.9|19439.4|19434.4|20
1732500900000|2024-11-25 02:15:00|19441.4|19436.4|19442.9|19437.9|19443.9|19438.9|19436.9|19431.9|5
1732501200000|2024-11-25 02:20:00|19443.4|19438.4|19444.4|19439.4|19445.9|19440.9|19440.4|19435.4|7
1732501500000|2024-11-25 02:25:00|19444.9|19439.9|19447.9|19442.9|19450.9|19445.9|19444.4|19439.4|2
1732501800000|2024-11-25 02:30:00|19448.4|19443.4|19447.4|19442.4|19451.4|19446.4|19445.9|19440.9|12
1732502100000|2024-11-25 02:35:00|19447.9|19442.9|19445.9|19440.9|19448.9|19443.9|19440.9|19435.9|14
1732502400000|2024-11-25 02:40:00|19446.4|19441.4|19444.4|19439.4|19447.4|19442.4|19444.4|19439.4|1
1732502700000|2024-11-25 02:45:00|19444.9|19439.9|19446.4|19441.4|19451.4|19446.4|19444.9|19439.9|7
1732503000000|2024-11-25 02:50:00|19445.9|19440.9|19447.4|19442.4|19447.9|19442.9|19440.4|19435.4|2
1732503300000|2024-11-25 02:55:00|19447.9|19442.9|19443.9|19438.9|19448.9|19443.9|19443.9|19438.9|13
1732503600000|2024-11-25 03:00:00|19443.4|19438.4|19441.9|19436.9|19446.4|19441.4|19437.9|19432.9|28
1732503900000|2024-11-25 03:05:00|19441.4|19436.4|19437.9|19432.9|19441.9|19436.9|19434.4|19429.4|28
1732504200000|2024-11-25 03:10:00|19439.9|19434.9|19445.9|19440.9|19445.9|19440.9|19439.9|19434.9|20
1732504500000|2024-11-25 03:15:00|19446.4|19441.4|19448.9|19443.9|19450.9|19445.9|19444.9|19439.9|8
1732504800000|2024-11-25 03:20:00|19449.4|19444.4|19448.4|19443.4|19449.9|19444.9|19447.9|19442.9|3
1732505100000|2024-11-25 03:25:00|19447.9|19442.9|19441.4|19436.4|19447.9|19442.9|19440.9|19435.9|14
1732505400000|2024-11-25 03:30:00|19441.9|19436.9|19430.4|19425.4|19442.9|19437.9|19429.4|19424.4|12
1732505700000|2024-11-25 03:35:00|19429.9|19424.9|19435.4|19430.4|19437.9|19432.9|19427.9|19422.9|23
1732506000000|2024-11-25 03:40:00|19435.9|19430.9|19431.9|19426.9|19438.9|19433.9|19431.4|19426.4|7
1732506300000|2024-11-25 03:45:00|19432.4|19427.4|19439.4|19434.4|19440.9|19435.9|19432.4|19427.4|17
1732506600000|2024-11-25 03:50:00|19439.9|19434.9|19438.9|19433.9|19440.4|19435.4|19436.9|19431.9|4
1732506900000|2024-11-25 03:55:00|19439.4|19434.4|19439.9|19434.9|19440.9|19435.9|19438.4|19433.4|7
1732507200000|2024-11-25 04:00:00|19440.4|19435.4|19440.9|19435.9|19440.9|19435.9|19437.9|19432.9|1
1732507500000|2024-11-25 04:05:00|19441.9|19436.9|19437.4|19432.4|19442.4|19437.4|19436.4|19431.4|18
1732507800000|2024-11-25 04:10:00|19436.9|19431.9|19437.9|19432.9|19438.4|19433.4|19434.9|19429.9|2
1732508100000|2024-11-25 04:15:00|19438.4|19433.4|19435.9|19430.9|19438.4|19433.4|19433.9|19428.9|4
1732508400000|2024-11-25 04:20:00|19436.4|19431.4|19437.9|19432.9|19437.9|19432.9|19435.9|19430.9|6
1732508700000|2024-11-25 04:25:00|19436.9|19431.9|19438.9|19433.9|19440.4|19435.4|19436.9|19431.9|4
1732509000000|2024-11-25 04:30:00|19440.4|19435.4|19435.9|19430.9|19440.4|19435.4|19434.4|19429.4|17
1732509300000|2024-11-25 04:35:00|19436.4|19431.4|19435.9|19430.9|19436.4|19431.4|19433.4|19428.4|7
1732509600000|2024-11-25 04:40:00|19436.4|19431.4|19435.9|19430.9|19437.4|19432.4|19433.9|19428.9|6
1732509900000|2024-11-25 04:45:00|19435.4|19430.4|19432.9|19427.9|19436.9|19431.9|19431.9|19426.9|2
1732510200000|2024-11-25 04:50:00|19432.4|19427.4|19423.9|19418.9|19432.4|19427.4|19422.9|19417.9|37
1732510500000|2024-11-25 04:55:00|19423.4|19418.4|19424.4|19419.4|19426.4|19421.4|19418.9|19413.9|18
1732510800000|2024-11-25 05:00:00|19423.9|19418.9|19424.4|19419.4|19424.9|19419.9|19419.9|19414.9|11
1732511100000|2024-11-25 05:05:00|19425.4|19420.4|19423.9|19418.9|19425.4|19420.4|19420.9|19415.9|4
1732511400000|2024-11-25 05:10:00|19423.4|19418.4|19422.9|19417.9|19424.4|19419.4|19417.9|19412.9|14
1732511700000|2024-11-25 05:15:00|19423.4|19418.4|19415.4|19410.4|19423.4|19418.4|19415.4|19410.4|5
1732512000000|2024-11-25 05:20:00|19414.9|19409.9|19414.9|19409.9|19415.4|19410.4|19412.9|19407.9|24
1732512300000|2024-11-25 05:25:00|19415.4|19410.4|19419.9|19414.9|19423.4|19418.4|19414.4|19409.4|13
1732512600000|2024-11-25 05:30:00|19419.4|19414.4|19424.4|19419.4|19424.4|19419.4|19418.4|19413.4|10
1732512900000|2024-11-25 05:35:00|19424.9|19419.9|19429.4|19424.4|19429.9|19424.9|19424.9|19419.9|17
1732513200000|2024-11-25 05:40:00|19428.9|19423.9|19430.9|19425.9|19433.9|19428.9|19428.9|19423.9|18
1732513500000|2024-11-25 05:45:00|19430.4|19425.4|19427.4|19422.4|19431.9|19426.9|19426.9|19421.9|14
1732513800000|2024-11-25 05:50:00|19427.9|19422.9|19430.9|19425.9|19430.9|19425.9|19427.4|19422.4|16
1732514100000|2024-11-25 05:55:00|19429.9|19424.9|19435.9|19430.9|19436.4|19431.4|19428.9|19423.9|23
1732514400000|2024-11-25 06:00:00|19434.9|19429.9|19417.4|19412.4|19434.9|19429.9|19413.4|19408.4|135
1732514700000|2024-11-25 06:05:00|19416.9|19411.9|19418.9|19413.9|19418.9|19413.9|19408.4|19403.4|61
1732515000000|2024-11-25 06:10:00|19418.4|19413.4|19412.9|19407.9|19418.9|19413.9|19412.4|19407.4|8
1732515300000|2024-11-25 06:15:00|19412.4|19407.4|19407.9|19402.9|19414.4|19409.4|19404.9|19399.9|31
1732515600000|2024-11-25 06:20:00|19407.4|19402.4|19410.9|19405.9|19411.9|19406.9|19404.9|19399.9|46
1732515900000|2024-11-25 06:25:00|19411.4|19406.4|19412.9|19407.9|19419.4|19414.4|19410.9|19405.9|13
1732516200000|2024-11-25 06:30:00|19411.4|19406.4|19398.9|19393.9|19413.9|19408.9|19398.4|19393.4|36
1732516500000|2024-11-25 06:35:00|19398.4|19393.4|19405.9|19400.9|19406.4|19401.4|19394.4|19389.4|85
1732516800000|2024-11-25 06:40:00|19406.4|19401.4|19401.9|19396.9|19412.4|19407.4|19399.9|19394.9|33
1732517100000|2024-11-25 06:45:00|19401.4|19396.4|19401.4|19396.4|19404.4|19399.4|19394.9|19389.9|22
1732517400000|2024-11-25 06:50:00|19401.9|19396.9|19405.9|19400.9|19407.9|19402.9|19401.4|19396.4|49
1732517700000|2024-11-25 06:55:00|19406.4|19401.4|19405.9|19400.9|19408.9|19403.9|19404.4|19399.4|28
1732518000000|2024-11-25 07:00:00|19404.8|19402|19390.3|19387.5|19411.8|19409|19389.3|19386.5|307
1732518300000|2024-11-25 07:05:00|19389.8|19387|19401.8|19399|19408.8|19406|19389.8|19387|175
1732518600000|2024-11-25 07:10:00|19402.3|19399.5|19401.8|19399|19408.8|19406|19396.8|19394|78
1732518900000|2024-11-25 07:15:00|19402.3|19399.5|19394.3|19391.5|19404.3|19401.5|19393.8|19391|110
1732519200000|2024-11-25 07:20:00|19394.8|19392|19395.8|19393|19399.8|19397|19390.8|19388|88
1732519500000|2024-11-25 07:25:00|19396.3|19393.5|19387.8|19385|19398.8|19396|19385.8|19383|87
1732519800000|2024-11-25 07:30:00|19388.3|19385.5|19398.8|19396|19402.8|19400|19387.8|19385|132
1732520100000|2024-11-25 07:35:00|19399.3|19396.5|19403.8|19401|19405.3|19402.5|19399.3|19396.5|78
1732520400000|2024-11-25 07:40:00|19404.3|19401.5|19412.8|19410|19413.3|19410.5|19399.8|19397|110
1732520700000|2024-11-25 07:45:00|19413.3|19410.5|19428.8|19426|19431.3|19428.5|19409.8|19407|235
1732521000000|2024-11-25 07:50:00|19428.3|19425.5|19429.8|19427|19430.8|19428|19420.8|19418|165
1732521300000|2024-11-25 07:55:00|19430.3|19427.5|19414.8|19412|19432.8|19430|19414.3|19411.5|234
1732521600000|2024-11-25 08:00:00|19414.1|19412.7|19458.1|19456.7|19470.1|19468.7|19414.1|19412.7|1964
1732521900000|2024-11-25 08:05:00|19457.1|19455.7|19455.1|19453.7|19470.6|19469.2|19453.1|19451.7|590
1732522200000|2024-11-25 08:10:00|19454.1|19452.7|19452.6|19451.2|19459.1|19457.7|19430.1|19428.7|560
1732522500000|2024-11-25 08:15:00|19453.1|19451.7|19409.6|19408.2|19457.1|19455.7|19407.1|19405.7|607
1732522800000|2024-11-25 08:20:00|19410.1|19408.7|19402.6|19401.2|19414.1|19412.7|19396.1|19394.7|437
1732523100000|2024-11-25 08:25:00|19401.1|19399.7|19403.1|19401.7|19408.1|19406.7|19389.1|19387.7|357
1732523400000|2024-11-25 08:30:00|19400.1|19398.7|19395.1|19393.7|19403.1|19401.7|19388.1|19386.7|356
1732523700000|2024-11-25 08:35:00|19392.6|19391.2|19408.1|19406.7|19414.6|19413.2|19391.6|19390.2|269
1732524000000|2024-11-25 08:40:00|19408.4|19407|19415.4|19414|19419.4|19418|19400.4|19399|247
1732524300000|2024-11-25 08:45:00|19411.4|19410|19408.4|19407|19411.9|19410.5|19394.9|19393.5|226
1732524600000|2024-11-25 08:50:00|19408.9|19407.5|19377.4|19376|19408.9|19407.5|19375.4|19374|277
1732524900000|2024-11-25 08:55:00|19377.9|19376.5|19370.4|19369|19385.9|19384.5|19369.9|19368.5|247
1732525200000|2024-11-25 09:00:00|19370.9|19369.5|19365.9|19364.5|19378.4|19377|19359.4|19358|450
1732525500000|2024-11-25 09:05:00|19366.4|19365|19381.4|19380|19386.9|19385.5|19364.9|19363.5|275
1732525800000|2024-11-25 09:10:00|19381.9|19380.5|19389.4|19388|19392.4|19391|19380.4|19379|325
1732526100000|2024-11-25 09:15:00|19389.9|19388.5|19411.4|19410|19411.4|19410|19385.9|19384.5|298
1732526400000|2024-11-25 09:20:00|19410.9|19409.5|19394.9|19393.5|19410.9|19409.5|19390.4|19389|206
1732526700000|2024-11-25 09:25:00|19396.4|19395|19400.4|19399|19405.4|19404|19385.4|19384|179
1732527000000|2024-11-25 09:30:00|19400.9|19399.5|19397.9|19396.5|19406.4|19405|19393.9|19392.5|178
1732527300000|2024-11-25 09:35:00|19397.4|19396|19401.4|19400|19405.4|19404|19391.4|19390|100
1732527600000|2024-11-25 09:40:00|19401.9|19400.5|19411.9|19410.5|19416.4|19415|19400.4|19399|236
1732527900000|2024-11-25 09:45:00|19411.4|19410|19424.4|19423|19424.4|19423|19408.4|19407|148
1732528200000|2024-11-25 09:50:00|19423.9|19422.5|19419.4|19418|19424.9|19423.5|19416.4|19415|116
1732528500000|2024-11-25 09:55:00|19419.9|19418.5|19398.4|19397|19420.9|19419.5|19395.9|19394.5|165
1732528800000|2024-11-25 10:00:00|19397.9|19396.5|19405.4|19404|19405.4|19404|19385.9|19384.5|240
1732529100000|2024-11-25 10:05:00|19404.9|19403.5|19416.4|19415|19416.4|19415|19403.4|19402|100
1732529400000|2024-11-25 10:10:00|19415.9|19414.5|19406.4|19405|19416.9|19415.5|19401.4|19400|113
1732529700000|2024-11-25 10:15:00|19405.9|19404.5|19400.4|19399|19414.4|19413|19399.4|19398|125
1732530000000|2024-11-25 10:20:00|19399.9|19398.5|19398.4|19397|19407.4|19406|19395.4|19394|118
1732530300000|2024-11-25 10:25:00|19397.9|19396.5|19393.4|19392|19401.4|19400|19387.9|19386.5|120
1732530600000|2024-11-25 10:30:00|19393.9|19392.5|19401.9|19400.5|19407.9|19406.5|19393.9|19392.5|282
1732530900000|2024-11-25 10:35:00|19402.4|19401|19401.4|19400|19408.9|19407.5|19396.4|19395|126
1732531200000|2024-11-25 10:40:00|19400.9|19399.5|19400.4|19399|19404.4|19403|19388.4|19387|151
1732531500000|2024-11-25 10:45:00|19399.9|19398.5|19398.4|19397|19399.9|19398.5|19388.4|19387|90
1732531800000|2024-11-25 10:50:00|19398.9|19397.5|19395.9|19394.5|19406.4|19405|19393.4|19392|87
1732532100000|2024-11-25 10:55:00|19396.4|19395|19383.4|19382|19399.4|19398|19383.4|19382|165
1732532400000|2024-11-25 11:00:00|19382.9|19381.5|19370.4|19369|19384.9|19383.5|19368.9|19367.5|182
1732532700000|2024-11-25 11:05:00|19370.9|19369.5|19366.4|19365|19381.4|19380|19366.4|19365|160
1732533000000|2024-11-25 11:10:00|19366.9|19365.5|19355.9|19354.5|19367.9|19366.5|19349.9|19348.5|181
1732533300000|2024-11-25 11:15:00|19356.4|19355|19359.4|19358|19369.9|19368.5|19354.4|19353|221
1732533600000|2024-11-25 11:20:00|19358.9|19357.5|19367.4|19366|19367.4|19366|19354.9|19353.5|163
1732533900000|2024-11-25 11:25:00|19366.9|19365.5|19357.4|19356|19366.9|19365.5|19356.4|19355|103
1732534200000|2024-11-25 11:30:00|19356.9|19355.5|19368.9|19367.5|19374.4|19373|19356.4|19355|115
1732534500000|2024-11-25 11:35:00|19368.4|19367|19367.4|19366|19379.9|19378.5|19367.4|19366|140
1732534800000|2024-11-25 11:40:00|19366.9|19365.5|19373.4|19372|19373.4|19372|19363.9|19362.5|89
1732535100000|2024-11-25 11:45:00|19372.9|19371.5|19364.4|19363|19378.9|19377.5|19363.9|19362.5|80
1732535400000|2024-11-25 11:50:00|19363.9|19362.5|19367.4|19366|19369.4|19368|19359.9|19358.5|101
1732535700000|2024-11-25 11:55:00|19366.9|19365.5|19346.9|19345.5|19366.9|19365.5|19345.4|19344|185
1732536000000|2024-11-25 12:00:00|19347.4|19346|19344.4|19343|19354.4|19353|19337.4|19336|360
1732536300000|2024-11-25 12:05:00|19343.9|19342.5|19335.4|19334|19345.9|19344.5|19334.4|19333|158
1732536600000|2024-11-25 12:10:00|19334.9|19333.5|19336.4|19335|19339.9|19338.5|19327.9|19326.5|152
1732536900000|2024-11-25 12:15:00|19335.9|19334.5|19355.4|19354|19361.4|19360|19334.4|19333|255
1732537200000|2024-11-25 12:20:00|19355.9|19354.5|19342.4|19341|19356.4|19355|19340.9|19339.5|165
1732537500000|2024-11-25 12:25:00|19341.9|19340.5|19342.4|19341|19347.4|19346|19336.9|19335.5|119
1732537800000|2024-11-25 12:30:00|19342.9|19341.5|19358.9|19357.5|19359.4|19358|19339.9|19338.5|103
1732538100000|2024-11-25 12:35:00|19358.4|19357|19366.4|19365|19367.9|19366.5|19354.9|19353.5|123
1732538400000|2024-11-25 12:40:00|19365.9|19364.5|19370.9|19369.5|19374.9|19373.5|19361.4|19360|201
1732538700000|2024-11-25 12:45:00|19370.4|19369|19379.4|19378|19381.9|19380.5|19368.9|19367.5|141
1732539000000|2024-11-25 12:50:00|19379.9|19378.5|19390.4|19389|19396.9|19395.5|19379.4|19378|265
1732539300000|2024-11-25 12:55:00|19390.9|19389.5|19387.4|19386|19394.9|19393.5|19383.9|19382.5|88
1732539600000|2024-11-25 13:00:00|19388.4|19387|19399.4|19398|19406.4|19405|19388.4|19387|207
1732539900000|2024-11-25 13:05:00|19398.9|19397.5|19414.4|19413|19415.9|19414.5|19396.9|19395.5|135
1732540200000|2024-11-25 13:10:00|19413.9|19412.5|19417.4|19416|19418.4|19417|19402.4|19401|193
1732540500000|2024-11-25 13:15:00|19417.9|19416.5|19411.4|19410|19421.9|19420.5|19409.9|19408.5|184
1732540800000|2024-11-25 13:20:00|19411.9|19410.5|19401.9|19400.5|19416.9|19415.5|19398.9|19397.5|286
1732541100000|2024-11-25 13:25:00|19402.4|19401|19409.4|19408|19411.4|19410|19400.4|19399|121
1732541400000|2024-11-25 13:30:00|19408.9|19407.5|19402.4|19401|19411.4|19410|19395.9|19394.5|157
1732541700000|2024-11-25 13:35:00|19402.9|19401.5|19418.4|19417|19419.9|19418.5|19402.9|19401.5|109
1732542000000|2024-11-25 13:40:00|19418.9|19417.5|19416.4|19415|19425.4|19424|19413.4|19412|213
1732542300000|2024-11-25 13:45:00|19415.9|19414.5|19413.4|19412|19418.9|19417.5|19405.4|19404|152
1732542600000|2024-11-25 13:50:00|19412.9|19411.5|19412.4|19411|19417.4|19416|19408.9|19407.5|134
1732542900000|2024-11-25 13:55:00|19411.9|19410.5|19424.4|19423|19430.9|19429.5|19411.4|19410|476
1732543200000|2024-11-25 14:00:00|19423.9|19422.5|19404.9|19403.5|19426.9|19425.5|19404.4|19403|167
1732543500000|2024-11-25 14:05:00|19404.4|19403|19401.4|19400|19411.4|19410|19395.9|19394.5|177
1732543800000|2024-11-25 14:10:00|19400.9|19399.5|19400.4|19399|19406.4|19405|19397.4|19396|111
1732544100000|2024-11-25 14:15:00|19399.9|19398.5|19416.4|19415|19416.4|19415|19397.4|19396|143
1732544400000|2024-11-25 14:20:00|19416.9|19415.5|19424.4|19423|19425.4|19424|19410.4|19409|170
1732544700000|2024-11-25 14:25:00|19423.9|19422.5|19402.4|19401|19424.9|19423.5|19401.4|19400|483
1732545000000|2024-11-25 14:30:00|19402.9|19401.5|19425.4|19424|19427.9|19426.5|19395.4|19394|198
1732545300000|2024-11-25 14:35:00|19424.9|19423.5|19431.4|19430|19438.9|19437.5|19412.9|19411.5|322
1732545600000|2024-11-25 14:40:00|19431.9|19430.5|19429.4|19428|19439.4|19438|19424.4|19423|218
1732545900000|2024-11-25 14:45:00|19429.9|19428.5|19422.4|19421|19439.9|19438.5|19416.4|19415|277
1732546200000|2024-11-25 14:50:00|19421.9|19420.5|19424.4|19423|19429.9|19428.5|19408.4|19407|357
1732546500000|2024-11-25 14:55:00|19424.9|19423.5|19421.4|19420|19434.4|19433|19415.4|19414|299
1732546800000|2024-11-25 15:00:00|19418.4|19417|19408.4|19407|19420.9|19419.5|19398.9|19397.5|415
1732547100000|2024-11-25 15:05:00|19408.9|19407.5|19413.4|19412|19429.9|19428.5|19407.4|19406|257
1732547400000|2024-11-25 15:10:00|19413|19411.6|19388|19386.6|19418.5|19417.1|19376|19374.6|563
1732547700000|2024-11-25 15:15:00|19387.5|19386.1|19395.5|19394.1|19403|19401.6|19386|19384.6|200
1732548000000|2024-11-25 15:20:00|19396|19394.6|19403.5|19402.1|19404.5|19403.1|19390.5|19389.1|196
1732548300000|2024-11-25 15:25:00|19403|19401.6|19414|19412.6|19415|19413.6|19401|19399.6|191
1732548600000|2024-11-25 15:30:00|19413.5|19412.1|19401.5|19400.1|19415.5|19414.1|19397|19395.6|173
1732548900000|2024-11-25 15:35:00|19402|19400.6|19397|19395.6|19411|19409.6|19395|19393.6|119
1732549200000|2024-11-25 15:40:00|19396.5|19395.1|19416.5|19415.1|19417.5|19416.1|19396|19394.6|158
1732549500000|2024-11-25 15:45:00|19417|19415.6|19407|19405.6|19417|19415.6|19393|19391.6|199
1732549800000|2024-11-25 15:50:00|19407.5|19406.1|19422|19420.6|19424|19422.6|19406.5|19405.1|132
1732550100000|2024-11-25 15:55:00|19422.5|19421.1|19427|19425.6|19429|19427.6|19419|19417.6|205
1732550400000|2024-11-25 16:00:00|19425|19423.6|19438|19436.6|19439|19437.6|19422.5|19421.1|229
1732550700000|2024-11-25 16:05:00|19437.5|19436.1|19424|19422.6|19439|19437.6|19421|19419.6|333
1732551000000|2024-11-25 16:10:00|19424.5|19423.1|19429.5|19428.1|19439|19437.6|19423.5|19422.1|189
1732551300000|2024-11-25 16:15:00|19430|19428.6|19435|19433.6|19438|19436.6|19428|19426.6|350
1732551600000|2024-11-25 16:20:00|19435.5|19434.1|19423|19421.6|19435.5|19434.1|19420|19418.6|398
1732551900000|2024-11-25 16:25:00|19423.5|19422.1|19410.5|19409.1|19424|19422.6|19406.5|19405.1|971
1732552200000|2024-11-25 16:30:00|19411.2|19408.4|19407.7|19404.9|19419.2|19416.4|19402.2|19399.4|1224
1732552500000|2024-11-25 16:35:00|19405.7|19402.9|19385.7|19382.9|19410.2|19407.4|19379.7|19376.9|977
1732552800000|2024-11-25 16:40:00|19385.2|19382.4|19397.7|19394.9|19400.7|19397.9|19381.7|19378.9|409
1732553100000|2024-11-25 16:45:00|19398.2|19395.4|19385.2|19382.4|19400.2|19397.4|19379.7|19376.9|225
1732553400000|2024-11-25 16:50:00|19385.7|19382.9|19386.2|19383.4|19390.7|19387.9|19384.7|19381.9|126
1732553700000|2024-11-25 16:55:00|19385.7|19382.9|19382.7|19379.9|19392.2|19389.4|19380.7|19377.9|133
1732554000000|2024-11-25 17:00:00|19383.2|19380.4|19395.2|19392.4|19396.7|19393.9|19381.7|19378.9|138
1732554300000|2024-11-25 17:05:00|19394.7|19391.9|19385.2|19382.4|19398.2|19395.4|19383.7|19380.9|158
1732554600000|2024-11-25 17:10:00|19385.7|19382.9|19384.7|19381.9|19393.2|19390.4|19378.7|19375.9|111
1732554900000|2024-11-25 17:15:00|19384.2|19381.4|19380.7|19377.9|19388.7|19385.9|19380.2|19377.4|139
1732555200000|2024-11-25 17:20:00|19380.2|19377.4|19360.7|19357.9|19381.7|19378.9|19353.2|19350.4|406
1732555500000|2024-11-25 17:25:00|19360.2|19357.4|19363.7|19360.9|19374.2|19371.4|19360.2|19357.4|118
1732555800000|2024-11-25 17:30:00|19364.7|19361.9|19368.7|19365.9|19373.2|19370.4|19362.7|19359.9|151
1732556100000|2024-11-25 17:35:00|19368.2|19365.4|19358.2|19355.4|19369.7|19366.9|19355.7|19352.9|65
1732556400000|2024-11-25 17:40:00|19357.7|19354.9|19350.2|19347.4|19362.7|19359.9|19344.7|19341.9|109
1732556700000|2024-11-25 17:45:00|19350.7|19347.9|19357.2|19354.4|19357.7|19354.9|19340.2|19337.4|141
1732557000000|2024-11-25 17:50:00|19356.7|19353.9|19369.7|19366.9|19370.7|19367.9|19356.7|19353.9|149
1732557300000|2024-11-25 17:55:00|19369.2|19366.4|19372.2|19369.4|19376.7|19373.9|19368.2|19365.4|126
1732557600000|2024-11-25 18:00:00|19372.7|19369.9|19390.2|19387.4|19391.7|19388.9|19372.2|19369.4|175
1732557900000|2024-11-25 18:05:00|19390.7|19387.9|19385.7|19382.9|19392.7|19389.9|19384.7|19381.9|116
1732558200000|2024-11-25 18:10:00|19386.2|19383.4|19393.7|19390.9|19394.2|19391.4|19385.2|19382.4|48
1732558500000|2024-11-25 18:15:00|19393.2|19390.4|19391.2|19388.4|19393.7|19390.9|19386.7|19383.9|68
1732558800000|2024-11-25 18:20:00|19390.7|19387.9|19397.7|19394.9|19398.7|19395.9|19387.2|19384.4|82
1732559100000|2024-11-25 18:25:00|19397.2|19394.4|19392.7|19389.9|19398.2|19395.4|19391.7|19388.9|54
1732559400000|2024-11-25 18:30:00|19392.2|19389.4|19397.7|19394.9|19398.7|19395.9|19389.2|19386.4|52
1732559700000|2024-11-25 18:35:00|19397.2|19394.4|19399.7|19396.9|19400.2|19397.4|19393.7|19390.9|25
1732560000000|2024-11-25 18:40:00|19399.2|19396.4|19395.7|19392.9|19402.2|19399.4|19394.2|19391.4|76
1732560300000|2024-11-25 18:45:00|19396.2|19393.4|19396.7|19393.9|19402.2|19399.4|19395.2|19392.4|59
1732560600000|2024-11-25 18:50:00|19397.2|19394.4|19393.7|19390.9|19400.7|19397.9|19393.2|19390.4|22
1732560900000|2024-11-25 18:55:00|19393.2|19390.4|19395.7|19392.9|19396.7|19393.9|19391.7|19388.9|78
1732561200000|2024-11-25 19:00:00|19395.2|19392.4|19390.7|19387.9|19396.2|19393.4|19389.2|19386.4|40
1732561500000|2024-11-25 19:05:00|19390.2|19387.4|19397.7|19394.9|19397.7|19394.9|19385.2|19382.4|37
1732561800000|2024-11-25 19:10:00|19397.2|19394.4|19396.7|19393.9|19398.7|19395.9|19394.7|19391.9|45
1732562100000|2024-11-25 19:15:00|19396.2|19393.4|19400.7|19397.9|19401.2|19398.4|19395.7|19392.9|22
1732562400000|2024-11-25 19:20:00|19400.2|19397.4|19384.7|19381.9|19400.7|19397.9|19380.7|19377.9|64
1732562700000|2024-11-25 19:25:00|19385.2|19382.4|19388.7|19385.9|19390.2|19387.4|19382.7|19379.9|28
1732563000000|2024-11-25 19:30:00|19389.2|19386.4|19386.7|19383.9|19389.7|19386.9|19384.2|19381.4|22
1732563300000|2024-11-25 19:35:00|19387.2|19384.4|19387.7|19384.9|19391.7|19388.9|19386.2|19383.4|37
1732563600000|2024-11-25 19:40:00|19387.2|19384.4|19395.7|19392.9|19396.7|19393.9|19387.2|19384.4|46
1732563900000|2024-11-25 19:45:00|19395.2|19392.4|19400.2|19397.4|19402.7|19399.9|19393.7|19390.9|45
1732564200000|2024-11-25 19:50:00|19400.7|19397.9|19402.2|19399.4|19406.2|19403.4|19399.7|19396.9|61
1732564500000|2024-11-25 19:55:00|19401.2|19398.4|19399.7|19396.9|19403.2|19400.4|19398.7|19395.9|35
1732564800000|2024-11-25 20:00:00|19400.2|19397.4|19387.2|19384.4|19400.2|19397.4|19381.7|19378.9|97
1732565100000|2024-11-25 20:05:00|19387.7|19384.9|19393.7|19390.9|19395.2|19392.4|19384.7|19381.9|42
1732565400000|2024-11-25 20:10:00|19394.2|19391.4|19392.7|19389.9|19397.2|19394.4|19391.2|19388.4|50
1732565700000|2024-11-25 20:15:00|19393.2|19390.4|19399.7|19396.9|19400.2|19397.4|19392.2|19389.4|34
1732566000000|2024-11-25 20:20:00|19400.2|19397.4|19397.7|19394.9|19400.2|19397.4|19393.2|19390.4|47
1732566300000|2024-11-25 20:25:00|19397.2|19394.4|19397.7|19394.9|19400.7|19397.9|19395.2|19392.4|40
1732566600000|2024-11-25 20:30:00|19397.2|19394.4|19392.2|19389.4|19401.2|19398.4|19391.7|19388.9|79
1732566900000|2024-11-25 20:35:00|19392.7|19389.9|19389.2|19386.4|19392.7|19389.9|19388.2|19385.4|95
1732567200000|2024-11-25 20:40:00|19389.7|19386.9|19390.2|19387.4|19394.2|19391.4|19388.2|19385.4|129
1732567500000|2024-11-25 20:45:00|19390.7|19387.9|19382.7|19379.9|19394.7|19391.9|19382.2|19379.4|161
1732567800000|2024-11-25 20:50:00|19383.2|19380.4|19386.2|19383.4|19392.2|19389.4|19381.2|19378.4|281
1732568100000|2024-11-25 20:55:00|19385.7|19382.9|19380.2|19377.4|19390.2|19387.4|19379.7|19376.9|223
1732568400000|2024-11-25 21:00:00|19381.2|19374.2|19382.4|19375.4|19391.3|19384.3|19368|19361|16
1732568700000|2024-11-25 21:05:00|19383.2|19376.2|19394.8|19387.8|19397.1|19390.1|19380|19373|0
1732569000000|2024-11-25 21:10:00|19394|19387|19398.7|19391.7|19404.4|19397.4|19393.2|19386.2|0
1732569300000|2024-11-25 21:15:00|19399.5|19392.5|19398.7|19391.7|19405.2|19398.2|19397|19390|0
1732569600000|2024-11-25 21:20:00|19397.9|19390.9|19398|19391|19399.3|19392.3|19396.1|19389.1|0
1732569900000|2024-11-25 21:25:00|19398.4|19391.4|19402.8|19395.8|19406.3|19399.3|19396.4|19389.4|0
1732570200000|2024-11-25 21:30:00|19403.6|19396.6|19402.2|19395.2|19404|19397|19401.4|19394.4|0
1732570500000|2024-11-25 21:35:00|19401.4|19394.4|19398.2|19391.2|19401.4|19394.4|19397.4|19390.4|0
1732570800000|2024-11-25 21:40:00|19397.8|19390.8|19394.1|19387.1|19397.8|19390.8|19392.5|19385.5|0
1732571100000|2024-11-25 21:45:00|19394.5|19387.5|19394.8|19387.8|19396.5|19389.5|19392.4|19385.4|0
1732571400000|2024-11-25 21:50:00|19394.9|19387.9|19397.3|19390.3|19398.1|19391.1|19392.4|19385.4|0
1732571700000|2024-11-25 21:55:00|19398.1|19391.1|19394.6|19387.6|19398.1|19391.1|19394.4|19387.4|0
1732572000000|2024-11-25 22:00:00|19394.7|19387.7|19394.3|19387.3|19395.8|19388.8|19394.1|19387.1|0
1732572300000|2024-11-25 22:05:00|19394.1|19387.1|19394|19387|19394.1|19387.1|19393|19386|0
1732572600000|2024-11-25 22:10:00|19395.6|19388.6|19394.3|19387.3|19395.6|19388.6|19394.2|19387.2|0
1732572900000|2024-11-25 22:15:00|19394.2|19387.2|19392.4|19385.4|19394.2|19387.2|19392.4|19385.4|0
1732573200000|2024-11-25 22:20:00|19392.6|19385.6|19393.3|19386.3|19393.7|19386.7|19392|19385|0
1732573500000|2024-11-25 22:25:00|19393.4|19386.4|19394.1|19387.1|19394.1|19387.1|19393.4|19386.4|0
1732573800000|2024-11-25 22:30:00|19394.3|19387.3|19394.2|19387.2|19394.3|19387.3|19394.1|19387.1|0
1732574100000|2024-11-25 22:35:00|19394.3|19387.3|19393.4|19386.4|19394.3|19387.3|19393.4|19386.4|0
1732574400000|2024-11-25 22:40:00|19393.5|19386.5|19395|19388|19395.2|19388.2|19393.4|19386.4|0
1732574700000|2024-11-25 22:45:00|19395.2|19388.2|19396.3|19389.3|19396.8|19389.8|19395.2|19388.2|0
1732575000000|2024-11-25 22:50:00|19396.4|19389.4|19396.2|19389.2|19396.4|19389.4|19396.2|19389.2|0
1732575300000|2024-11-25 22:55:00|19396.3|19389.3|19395.9|19388.9|19396.5|19389.5|19395.6|19388.6|0
1732575600000|2024-11-25 23:00:00|19398.9|19391.9|19412.8|19405.8|19413.2|19406.2|19393.2|19386.2|0
1732575900000|2024-11-25 23:05:00|19413.3|19406.3|19414.9|19407.9|19416.4|19409.4|19410.9|19403.9|0
1732576200000|2024-11-25 23:10:00|19415.7|19408.7|19416.4|19409.4|19417.3|19410.3|19413.2|19406.2|0
1732576500000|2024-11-25 23:15:00|19416.5|19409.5|19416.5|19409.5|19416.8|19409.8|19414.8|19407.8|0
1732576800000|2024-11-25 23:20:00|19416.9|19409.9|19414.1|19407.1|19417.3|19410.3|19412.4|19405.4|0
1732577100000|2024-11-25 23:25:00|19414.5|19407.5|19416.5|19409.5|19417.3|19410.3|19414.5|19407.5|0
1732577400000|2024-11-25 23:30:00|19416.9|19409.9|19413.9|19406.9|19416.9|19409.9|19413.9|19406.9|0
1732577700000|2024-11-25 23:35:00|19413.4|19406.4|19399.9|19392.9|19413.7|19406.7|19393.8|19386.8|0
1732578000000|2024-11-25 23:40:00|19399.1|19392.1|19371.5|19364.5|19402.3|19395.3|19354.6|19347.6|0
1732578300000|2024-11-25 23:45:00|19372.3|19365.3|19352.6|19345.6|19373.6|19366.6|19338.1|19331.1|0
1732578600000|2024-11-25 23:50:00|19353|19346|19325.3|19318.3|19353|19346|19317.2|19310.2|0
1732578900000|2024-11-25 23:55:00|19324.5|19317.5|19338.7|19331.7|19348.4|19341.4|19324.1|19317.1|0
1732492800000|2024-11-25 00:00:00|19433|19426|19435.2|19428.2|19436.7|19429.7|19432.6|19425.6|0
1732493100000|2024-11-25 00:05:00|19435.6|19428.6|19433.9|19426.9|19436|19429|19432.3|19425.3|0
1732493400000|2024-11-25 00:10:00|19434.7|19427.7|19435|19428|19436.8|19429.8|19425.3|19418.3|0
1732493700000|2024-11-25 00:15:00|19435.8|19428.8|19416.9|19411.9|19467.9|19462.9|19411.4|19406.4|226
1732494000000|2024-11-25 00:20:00|19417.4|19412.4|19424.4|19419.4|19425.9|19420.9|19413.4|19408.4|29
1732494300000|2024-11-25 00:25:00|19424.9|19419.9|19411.9|19406.9|19426.4|19421.4|19410.9|19405.9|74
1732494600000|2024-11-25 00:30:00|19412.4|19407.4|19418.4|19413.4|19421.9|19416.9|19409.4|19404.4|58
1732494900000|2024-11-25 00:35:00|19418.9|19413.9|19427.4|19422.4|19428.9|19423.9|19418.4|19413.4|33
1732495200000|2024-11-25 00:40:00|19427.9|19422.9|19439.4|19434.4|19440.4|19435.4|19427.4|19422.4|29
1732495500000|2024-11-25 00:45:00|19439.9|19434.9|19444.4|19439.4|19444.9|19439.9|19438.9|19433.9|28
1732495800000|2024-11-25 00:50:00|19444.9|19439.9|19450.4|19445.4|19451.4|19446.4|19444.9|19439.9|33
1732496100000|2024-11-25 00:55:00|19449.9|19444.9|19461.4|19456.4|19462.4|19457.4|19448.9|19443.9|54
1732496400000|2024-11-25 01:00:00|19462.4|19457.4|19460.9|19455.9|19467.9|19462.9|19453.4|19448.4|70
1732496700000|2024-11-25 01:05:00|19461.4|19456.4|19457.9|19452.9|19461.4|19456.4|19456.9|19451.9|16
1732497000000|2024-11-25 01:10:00|19457.4|19452.4|19458.4|19453.4|19458.4|19453.4|19452.4|19447.4|25
1732497300000|2024-11-25 01:15:00|19460.4|19455.4|19459.4|19454.4|19463.9|19458.9|19455.9|19450.9|15
1732497600000|2024-11-25 01:20:00|19458.9|19453.9|19451.4|19446.4|19458.9|19453.9|19449.9|19444.9|24
1732497900000|2024-11-25 01:25:00|19452.4|19447.4|19449.9|19444.9|19452.4|19447.4|19445.4|19440.4|19
1732498200000|2024-11-25 01:30:00|19450.4|19445.4|19442.9|19437.9|19450.4|19445.4|19441.4|19436.4|25
1732498500000|2024-11-25 01:35:00|19443.4|19438.4|19445.9|19440.9|19446.4|19441.4|19438.4|19433.4|5
1732498800000|2024-11-25 01:40:00|19445.4|19440.4|19442.9|19437.9|19447.4|19442.4|19442.4|19437.4|10
1732499100000|2024-11-25 01:45:00|19443.4|19438.4|19450.4|19445.4|19450.4|19445.4|19442.4|19437.4|4
1732499400000|2024-11-25 01:50:00|19450.9|19445.9|19439.4|19434.4|19450.9|19445.9|19438.9|19433.9|8
1732499700000|2024-11-25 01:55:00|19438.9|19433.9|19435.4|19430.4|19438.9|19433.9|19428.9|19423.9|9
1732500000000|2024-11-25 02:00:00|19435.9|19430.9|19432.9|19427.9|19437.4|19432.4|19428.4|19423.4|10
1732500300000|2024-11-25 02:05:00|19432.4|19427.4|19443.4|19438.4|19445.9|19440.9|19431.4|19426.4|10
1732500600000|2024-11-25 02:10:00|19443.9|19438.9|19440.9|19435.9|19449.9|19444.9|19439.4|19434.4|20
1732500900000|2024-11-25 02:15:00|19441.4|19436.4|19442.9|19437.9|19443.9|19438.9|19436.9|19431.9|5
1732501200000|2024-11-25 02:20:00|19443.4|19438.4|19444.4|19439.4|19445.9|19440.9|19440.4|19435.4|7
1732501500000|2024-11-25 02:25:00|19444.9|19439.9|19447.9|19442.9|19450.9|19445.9|19444.4|19439.4|2
1732501800000|2024-11-25 02:30:00|19448.4|19443.4|19447.4|19442.4|19451.4|19446.4|19445.9|19440.9|12
1732502100000|2024-11-25 02:35:00|19447.9|19442.9|19445.9|19440.9|19448.9|19443.9|19440.9|19435.9|14
1732502400000|2024-11-25 02:40:00|19446.4|19441.4|19444.4|19439.4|19447.4|19442.4|19444.4|19439.4|1
1732502700000|2024-11-25 02:45:00|19444.9|19439.9|19446.4|19441.4|19451.4|19446.4|19444.9|19439.9|7
1732503000000|2024-11-25 02:50:00|19445.9|19440.9|19447.4|19442.4|19447.9|19442.9|19440.4|19435.4|2
1732503300000|2024-11-25 02:55:00|19447.9|19442.9|19443.9|19438.9|19448.9|19443.9|19443.9|19438.9|13
1732503600000|2024-11-25 03:00:00|19443.4|19438.4|19441.9|19436.9|19446.4|19441.4|19437.9|19432.9|28
1732503900000|2024-11-25 03:05:00|19441.4|19436.4|19437.9|19432.9|19441.9|19436.9|19434.4|19429.4|28
1732504200000|2024-11-25 03:10:00|19439.9|19434.9|19445.9|19440.9|19445.9|19440.9|19439.9|19434.9|20
1732504500000|2024-11-25 03:15:00|19446.4|19441.4|19448.9|19443.9|19450.9|19445.9|19444.9|19439.9|8
1732504800000|2024-11-25 03:20:00|19449.4|19444.4|19448.4|19443.4|19449.9|19444.9|19447.9|19442.9|3
1732505100000|2024-11-25 03:25:00|19447.9|19442.9|19441.4|19436.4|19447.9|19442.9|19440.9|19435.9|14
1732505400000|2024-11-25 03:30:00|19441.9|19436.9|19430.4|19425.4|19442.9|19437.9|19429.4|19424.4|12
1732505700000|2024-11-25 03:35:00|19429.9|19424.9|19435.4|19430.4|19437.9|19432.9|19427.9|19422.9|23
1732506000000|2024-11-25 03:40:00|19435.9|19430.9|19431.9|19426.9|19438.9|19433.9|19431.4|19426.4|7
1732506300000|2024-11-25 03:45:00|19432.4|19427.4|19439.4|19434.4|19440.9|19435.9|19432.4|19427.4|17
1732506600000|2024-11-25 03:50:00|19439.9|19434.9|19438.9|19433.9|19440.4|19435.4|19436.9|19431.9|4
1732506900000|2024-11-25 03:55:00|19439.4|19434.4|19439.9|19434.9|19440.9|19435.9|19438.4|19433.4|7
1732507200000|2024-11-25 04:00:00|19440.4|19435.4|19440.9|19435.9|19440.9|19435.9|19437.9|19432.9|1
1732507500000|2024-11-25 04:05:00|19441.9|19436.9|19437.4|19432.4|19442.4|19437.4|19436.4|19431.4|18
1732507800000|2024-11-25 04:10:00|19436.9|19431.9|19437.9|19432.9|19438.4|19433.4|19434.9|19429.9|2
1732508100000|2024-11-25 04:15:00|19438.4|19433.4|19435.9|19430.9|19438.4|19433.4|19433.9|19428.9|4
1732508400000|2024-11-25 04:20:00|19436.4|19431.4|19437.9|19432.9|19437.9|19432.9|19435.9|19430.9|6
1732508700000|2024-11-25 04:25:00|19436.9|19431.9|19438.9|19433.9|19440.4|19435.4|19436.9|19431.9|4
1732509000000|2024-11-25 04:30:00|19440.4|19435.4|19435.9|19430.9|19440.4|19435.4|19434.4|19429.4|17
1732509300000|2024-11-25 04:35:00|19436.4|19431.4|19435.9|19430.9|19436.4|19431.4|19433.4|19428.4|7
1732509600000|2024-11-25 04:40:00|19436.4|19431.4|19435.9|19430.9|19437.4|19432.4|19433.9|19428.9|6
1732509900000|2024-11-25 04:45:00|19435.4|19430.4|19432.9|19427.9|19436.9|19431.9|19431.9|19426.9|2
1732510200000|2024-11-25 04:50:00|19432.4|19427.4|19423.9|19418.9|19432.4|19427.4|19422.9|19417.9|37
1732510500000|2024-11-25 04:55:00|19423.4|19418.4|19424.4|19419.4|19426.4|19421.4|19418.9|19413.9|18
1732510800000|2024-11-25 05:00:00|19423.9|19418.9|19424.4|19419.4|19424.9|19419.9|19419.9|19414.9|11
1732511100000|2024-11-25 05:05:00|19425.4|19420.4|19423.9|19418.9|19425.4|19420.4|19420.9|19415.9|4
1732511400000|2024-11-25 05:10:00|19423.4|19418.4|19422.9|19417.9|19424.4|19419.4|19417.9|19412.9|14
1732511700000|2024-11-25 05:15:00|19423.4|19418.4|19415.4|19410.4|19423.4|19418.4|19415.4|19410.4|5
1732512000000|2024-11-25 05:20:00|19414.9|19409.9|19414.9|19409.9|19415.4|19410.4|19412.9|19407.9|24
1732512300000|2024-11-25 05:25:00|19415.4|19410.4|19419.9|19414.9|19423.4|19418.4|19414.4|19409.4|13
1732512600000|2024-11-25 05:30:00|19419.4|19414.4|19424.4|19419.4|19424.4|19419.4|19418.4|19413.4|10
1732512900000|2024-11-25 05:35:00|19424.9|19419.9|19429.4|19424.4|19429.9|19424.9|19424.9|19419.9|17
1732513200000|2024-11-25 05:40:00|19428.9|19423.9|19430.9|19425.9|19433.9|19428.9|19428.9|19423.9|18
1732513500000|2024-11-25 05:45:00|19430.4|19425.4|19427.4|19422.4|19431.9|19426.9|19426.9|19421.9|14
1732513800000|2024-11-25 05:50:00|19427.9|19422.9|19430.9|19425.9|19430.9|19425.9|19427.4|19422.4|16
1732514100000|2024-11-25 05:55:00|19429.9|19424.9|19435.9|19430.9|19436.4|19431.4|19428.9|19423.9|23
1732514400000|2024-11-25 06:00:00|19434.9|19429.9|19417.4|19412.4|19434.9|19429.9|19413.4|19408.4|135
1732514700000|2024-11-25 06:05:00|19416.9|19411.9|19418.9|19413.9|19418.9|19413.9|19408.4|19403.4|61
1732515000000|2024-11-25 06:10:00|19418.4|19413.4|19412.9|19407.9|19418.9|19413.9|19412.4|19407.4|8
1732515300000|2024-11-25 06:15:00|19412.4|19407.4|19407.9|19402.9|19414.4|19409.4|19404.9|19399.9|31
1732515600000|2024-11-25 06:20:00|19407.4|19402.4|19410.9|19405.9|19411.9|19406.9|19404.9|19399.9|46
1732515900000|2024-11-25 06:25:00|19411.4|19406.4|19412.9|19407.9|19419.4|19414.4|19410.9|19405.9|13
1732516200000|2024-11-25 06:30:00|19411.4|19406.4|19398.9|19393.9|19413.9|19408.9|19398.4|19393.4|36
1732516500000|2024-11-25 06:35:00|19398.4|19393.4|19405.9|19400.9|19406.4|19401.4|19394.4|19389.4|85
1732516800000|2024-11-25 06:40:00|19406.4|19401.4|19401.9|19396.9|19412.4|19407.4|19399.9|19394.9|33
1732517100000|2024-11-25 06:45:00|19401.4|19396.4|19401.4|19396.4|19404.4|19399.4|19394.9|19389.9|22
1732517400000|2024-11-25 06:50:00|19401.9|19396.9|19405.9|19400.9|19407.9|19402.9|19401.4|19396.4|49
1732517700000|2024-11-25 06:55:00|19406.4|19401.4|19405.9|19400.9|19408.9|19403.9|19404.4|19399.4|28
1732518000000|2024-11-25 07:00:00|19404.8|19402|19390.3|19387.5|19411.8|19409|19389.3|19386.5|307
1732518300000|2024-11-25 07:05:00|19389.8|19387|19401.8|19399|19408.8|19406|19389.8|19387|175
1732518600000|2024-11-25 07:10:00|19402.3|19399.5|19401.8|19399|19408.8|19406|19396.8|19394|78
1732518900000|2024-11-25 07:15:00|19402.3|19399.5|19394.3|19391.5|19404.3|19401.5|19393.8|19391|110
1732519200000|2024-11-25 07:20:00|19394.8|19392|19395.8|19393|19399.8|19397|19390.8|19388|88
1732519500000|2024-11-25 07:25:00|19396.3|19393.5|19387.8|19385|19398.8|19396|19385.8|19383|87
1732519800000|2024-11-25 07:30:00|19388.3|19385.5|19398.8|19396|19402.8|19400|19387.8|19385|132
1732520100000|2024-11-25 07:35:00|19399.3|19396.5|19403.8|19401|19405.3|19402.5|19399.3|19396.5|78
1732520400000|2024-11-25 07:40:00|19404.3|19401.5|19412.8|19410|19413.3|19410.5|19399.8|19397|110
1732520700000|2024-11-25 07:45:00|19413.3|19410.5|19428.8|19426|19431.3|19428.5|19409.8|19407|235
1732521000000|2024-11-25 07:50:00|19428.3|19425.5|19429.8|19427|19430.8|19428|19420.8|19418|165
1732521300000|2024-11-25 07:55:00|19430.3|19427.5|19414.8|19412|19432.8|19430|19414.3|19411.5|234
1732521600000|2024-11-25 08:00:00|19414.1|19412.7|19458.1|19456.7|19470.1|19468.7|19414.1|19412.7|1964
1732521900000|2024-11-25 08:05:00|19457.1|19455.7|19455.1|19453.7|19470.6|19469.2|19453.1|19451.7|590
1732522200000|2024-11-25 08:10:00|19454.1|19452.7|19452.6|19451.2|19459.1|19457.7|19430.1|19428.7|560
1732522500000|2024-11-25 08:15:00|19453.1|19451.7|19409.6|19408.2|19457.1|19455.7|19407.1|19405.7|607
1732522800000|2024-11-25 08:20:00|19410.1|19408.7|19402.6|19401.2|19414.1|19412.7|19396.1|19394.7|437
1732523100000|2024-11-25 08:25:00|19401.1|19399.7|19403.1|19401.7|19408.1|19406.7|19389.1|19387.7|357
1732523400000|2024-11-25 08:30:00|19400.1|19398.7|19395.1|19393.7|19403.1|19401.7|19388.1|19386.7|356
1732523700000|2024-11-25 08:35:00|19392.6|19391.2|19408.1|19406.7|19414.6|19413.2|19391.6|19390.2|269
1732524000000|2024-11-25 08:40:00|19408.4|19407|19415.4|19414|19419.4|19418|19400.4|19399|247
1732524300000|2024-11-25 08:45:00|19411.4|19410|19408.4|19407|19411.9|19410.5|19394.9|19393.5|226
1732524600000|2024-11-25 08:50:00|19408.9|19407.5|19377.4|19376|19408.9|19407.5|19375.4|19374|277
1732524900000|2024-11-25 08:55:00|19377.9|19376.5|19370.4|19369|19385.9|19384.5|19369.9|19368.5|247
1732525200000|2024-11-25 09:00:00|19370.9|19369.5|19365.9|19364.5|19378.4|19377|19359.4|19358|450
1732525500000|2024-11-25 09:05:00|19366.4|19365|19381.4|19380|19386.9|19385.5|19364.9|19363.5|275
1732525800000|2024-11-25 09:10:00|19381.9|19380.5|19389.4|19388|19392.4|19391|19380.4|19379|325
1732526100000|2024-11-25 09:15:00|19389.9|19388.5|19411.4|19410|19411.4|19410|19385.9|19384.5|298
1732526400000|2024-11-25 09:20:00|19410.9|19409.5|19394.9|19393.5|19410.9|19409.5|19390.4|19389|206
1732526700000|2024-11-25 09:25:00|19396.4|19395|19400.4|19399|19405.4|19404|19385.4|19384|179
1732527000000|2024-11-25 09:30:00|19400.9|19399.5|19397.9|19396.5|19406.4|19405|19393.9|19392.5|178
1732527300000|2024-11-25 09:35:00|19397.4|19396|19401.4|19400|19405.4|19404|19391.4|19390|100
1732527600000|2024-11-25 09:40:00|19401.9|19400.5|19411.9|19410.5|19416.4|19415|19400.4|19399|236
1732527900000|2024-11-25 09:45:00|19411.4|19410|19424.4|19423|19424.4|19423|19408.4|19407|148
1732528200000|2024-11-25 09:50:00|19423.9|19422.5|19419.4|19418|19424.9|19423.5|19416.4|19415|116
1732528500000|2024-11-25 09:55:00|19419.9|19418.5|19398.4|19397|19420.9|19419.5|19395.9|19394.5|165
1732528800000|2024-11-25 10:00:00|19397.9|19396.5|19405.4|19404|19405.4|19404|19385.9|19384.5|240
1732529100000|2024-11-25 10:05:00|19404.9|19403.5|19416.4|19415|19416.4|19415|19403.4|19402|100
1732529400000|2024-11-25 10:10:00|19415.9|19414.5|19406.4|19405|19416.9|19415.5|19401.4|19400|113
1732529700000|2024-11-25 10:15:00|19405.9|19404.5|19400.4|19399|19414.4|19413|19399.4|19398|125
1732530000000|2024-11-25 10:20:00|19399.9|19398.5|19398.4|19397|19407.4|19406|19395.4|19394|118
1732530300000|2024-11-25 10:25:00|19397.9|19396.5|19393.4|19392|19401.4|19400|19387.9|19386.5|120
1732530600000|2024-11-25 10:30:00|19393.9|19392.5|19401.9|19400.5|19407.9|19406.5|19393.9|19392.5|282
1732530900000|2024-11-25 10:35:00|19402.4|19401|19401.4|19400|19408.9|19407.5|19396.4|19395|126
1732531200000|2024-11-25 10:40:00|19400.9|19399.5|19400.4|19399|19404.4|19403|19388.4|19387|151
1732531500000|2024-11-25 10:45:00|19399.9|19398.5|19398.4|19397|19399.9|19398.5|19388.4|19387|90
1732531800000|2024-11-25 10:50:00|19398.9|19397.5|19395.9|19394.5|19406.4|19405|19393.4|19392|87
1732532100000|2024-11-25 10:55:00|19396.4|19395|19383.4|19382|19399.4|19398|19383.4|19382|165
1732532400000|2024-11-25 11:00:00|19382.9|19381.5|19370.4|19369|19384.9|19383.5|19368.9|19367.5|182
1732532700000|2024-11-25 11:05:00|19370.9|19369.5|19366.4|19365|19381.4|19380|19366.4|19365|160
1732533000000|2024-11-25 11:10:00|19366.9|19365.5|19355.9|19354.5|19367.9|19366.5|19349.9|19348.5|181
1732533300000|2024-11-25 11:15:00|19356.4|19355|19359.4|19358|19369.9|19368.5|19354.4|19353|221
1732533600000|2024-11-25 11:20:00|19358.9|19357.5|19367.4|19366|19367.4|19366|19354.9|19353.5|163
1732533900000|2024-11-25 11:25:00|19366.9|19365.5|19357.4|19356|19366.9|19365.5|19356.4|19355|103
1732534200000|2024-11-25 11:30:00|19356.9|19355.5|19368.9|19367.5|19374.4|19373|19356.4|19355|115
1732534500000|2024-11-25 11:35:00|19368.4|19367|19367.4|19366|19379.9|19378.5|19367.4|19366|140
1732534800000|2024-11-25 11:40:00|19366.9|19365.5|19373.4|19372|19373.4|19372|19363.9|19362.5|89
1732535100000|2024-11-25 11:45:00|19372.9|19371.5|19364.4|19363|19378.9|19377.5|19363.9|19362.5|80
1732535400000|2024-11-25 11:50:00|19363.9|19362.5|19367.4|19366|19369.4|19368|19359.9|19358.5|101
1732535700000|2024-11-25 11:55:00|19366.9|19365.5|19346.9|19345.5|19366.9|19365.5|19345.4|19344|185
1732536000000|2024-11-25 12:00:00|19347.4|19346|19344.4|19343|19354.4|19353|19337.4|19336|360
1732536300000|2024-11-25 12:05:00|19343.9|19342.5|19335.4|19334|19345.9|19344.5|19334.4|19333|158
1732536600000|2024-11-25 12:10:00|19334.9|19333.5|19336.4|19335|19339.9|19338.5|19327.9|19326.5|152
1732536900000|2024-11-25 12:15:00|19335.9|19334.5|19355.4|19354|19361.4|19360|19334.4|19333|255
1732537200000|2024-11-25 12:20:00|19355.9|19354.5|19342.4|19341|19356.4|19355|19340.9|19339.5|165
1732537500000|2024-11-25 12:25:00|19341.9|19340.5|19342.4|19341|19347.4|19346|19336.9|19335.5|119
1732537800000|2024-11-25 12:30:00|19342.9|19341.5|19358.9|19357.5|19359.4|19358|19339.9|19338.5|103
1732538100000|2024-11-25 12:35:00|19358.4|19357|19366.4|19365|19367.9|19366.5|19354.9|19353.5|123
1732538400000|2024-11-25 12:40:00|19365.9|19364.5|19370.9|19369.5|19374.9|19373.5|19361.4|19360|201
1732538700000|2024-11-25 12:45:00|19370.4|19369|19379.4|19378|19381.9|19380.5|19368.9|19367.5|141
1732539000000|2024-11-25 12:50:00|19379.9|19378.5|19390.4|19389|19396.9|19395.5|19379.4|19378|265
1732539300000|2024-11-25 12:55:00|19390.9|19389.5|19387.4|19386|19394.9|19393.5|19383.9|19382.5|88
1732539600000|2024-11-25 13:00:00|19388.4|19387|19399.4|19398|19406.4|19405|19388.4|19387|207
1732539900000|2024-11-25 13:05:00|19398.9|19397.5|19414.4|19413|19415.9|19414.5|19396.9|19395.5|135
1732540200000|2024-11-25 13:10:00|19413.9|19412.5|19417.4|19416|19418.4|19417|19402.4|19401|193
1732540500000|2024-11-25 13:15:00|19417.9|19416.5|19411.4|19410|19421.9|19420.5|19409.9|19408.5|184
1732540800000|2024-11-25 13:20:00|19411.9|19410.5|19401.9|19400.5|19416.9|19415.5|19398.9|19397.5|286
1732541100000|2024-11-25 13:25:00|19402.4|19401|19409.4|19408|19411.4|19410|19400.4|19399|121
1732541400000|2024-11-25 13:30:00|19408.9|19407.5|19402.4|19401|19411.4|19410|19395.9|19394.5|157
1732541700000|2024-11-25 13:35:00|19402.9|19401.5|19418.4|19417|19419.9|19418.5|19402.9|19401.5|109
1732542000000|2024-11-25 13:40:00|19418.9|19417.5|19416.4|19415|19425.4|19424|19413.4|19412|213
1732542300000|2024-11-25 13:45:00|19415.9|19414.5|19413.4|19412|19418.9|19417.5|19405.4|19404|152
1732542600000|2024-11-25 13:50:00|19412.9|19411.5|19412.4|19411|19417.4|19416|19408.9|19407.5|134
1732542900000|2024-11-25 13:55:00|19411.9|19410.5|19424.4|19423|19430.9|19429.5|19411.4|19410|476
1732543200000|2024-11-25 14:00:00|19423.9|19422.5|19404.9|19403.5|19426.9|19425.5|19404.4|19403|167
1732543500000|2024-11-25 14:05:00|19404.4|19403|19401.4|19400|19411.4|19410|19395.9|19394.5|177
1732543800000|2024-11-25 14:10:00|19400.9|19399.5|19400.4|19399|19406.4|19405|19397.4|19396|111
1732544100000|2024-11-25 14:15:00|19399.9|19398.5|19416.4|19415|19416.4|19415|19397.4|19396|143
1732544400000|2024-11-25 14:20:00|19416.9|19415.5|19424.4|19423|19425.4|19424|19410.4|19409|170
1732544700000|2024-11-25 14:25:00|19423.9|19422.5|19402.4|19401|19424.9|19423.5|19401.4|19400|483
1732545000000|2024-11-25 14:30:00|19402.9|19401.5|19425.4|19424|19427.9|19426.5|19395.4|19394|198
1732545300000|2024-11-25 14:35:00|19424.9|19423.5|19431.4|19430|19438.9|19437.5|19412.9|19411.5|322
1732545600000|2024-11-25 14:40:00|19431.9|19430.5|19429.4|19428|19439.4|19438|19424.4|19423|218
1732545900000|2024-11-25 14:45:00|19429.9|19428.5|19422.4|19421|19439.9|19438.5|19416.4|19415|277
1732546200000|2024-11-25 14:50:00|19421.9|19420.5|19424.4|19423|19429.9|19428.5|19408.4|19407|357
1732546500000|2024-11-25 14:55:00|19424.9|19423.5|19421.4|19420|19434.4|19433|19415.4|19414|299
1732546800000|2024-11-25 15:00:00|19418.4|19417|19408.4|19407|19420.9|19419.5|19398.9|19397.5|415
1732547100000|2024-11-25 15:05:00|19408.9|19407.5|19413.4|19412|19429.9|19428.5|19407.4|19406|257
1732547400000|2024-11-25 15:10:00|19413|19411.6|19388|19386.6|19418.5|19417.1|19376|19374.6|563
1732547700000|2024-11-25 15:15:00|19387.5|19386.1|19395.5|19394.1|19403|19401.6|19386|19384.6|200
1732548000000|2024-11-25 15:20:00|19396|19394.6|19403.5|19402.1|19404.5|19403.1|19390.5|19389.1|196
1732548300000|2024-11-25 15:25:00|19403|19401.6|19414|19412.6|19415|19413.6|19401|19399.6|191
1732548600000|2024-11-25 15:30:00|19413.5|19412.1|19401.5|19400.1|19415.5|19414.1|19397|19395.6|173
1732548900000|2024-11-25 15:35:00|19402|19400.6|19397|19395.6|19411|19409.6|19395|19393.6|119
1732549200000|2024-11-25 15:40:00|19396.5|19395.1|19416.5|19415.1|19417.5|19416.1|19396|19394.6|158
1732549500000|2024-11-25 15:45:00|19417|19415.6|19407|19405.6|19417|19415.6|19393|19391.6|199
1732549800000|2024-11-25 15:50:00|19407.5|19406.1|19422|19420.6|19424|19422.6|19406.5|19405.1|132
1732550100000|2024-11-25 15:55:00|19422.5|19421.1|19427|19425.6|19429|19427.6|19419|19417.6|205
1732550400000|2024-11-25 16:00:00|19425|19423.6|19438|19436.6|19439|19437.6|19422.5|19421.1|229
1732550700000|2024-11-25 16:05:00|19437.5|19436.1|19424|19422.6|19439|19437.6|19421|19419.6|333
1732551000000|2024-11-25 16:10:00|19424.5|19423.1|19429.5|19428.1|19439|19437.6|19423.5|19422.1|189
1732551300000|2024-11-25 16:15:00|19430|19428.6|19435|19433.6|19438|19436.6|19428|19426.6|350
1732551600000|2024-11-25 16:20:00|19435.5|19434.1|19423|19421.6|19435.5|19434.1|19420|19418.6|398
1732551900000|2024-11-25 16:25:00|19423.5|19422.1|19410.5|19409.1|19424|19422.6|19406.5|19405.1|971
1732552200000|2024-11-25 16:30:00|19411.2|19408.4|19407.7|19404.9|19419.2|19416.4|19402.2|19399.4|1224
1732552500000|2024-11-25 16:35:00|19405.7|19402.9|19385.7|19382.9|19410.2|19407.4|19379.7|19376.9|977
1732552800000|2024-11-25 16:40:00|19385.2|19382.4|19397.7|19394.9|19400.7|19397.9|19381.7|19378.9|409
1732553100000|2024-11-25 16:45:00|19398.2|19395.4|19385.2|19382.4|19400.2|19397.4|19379.7|19376.9|225
1732553400000|2024-11-25 16:50:00|19385.7|19382.9|19386.2|19383.4|19390.7|19387.9|19384.7|19381.9|126
1732553700000|2024-11-25 16:55:00|19385.7|19382.9|19382.7|19379.9|19392.2|19389.4|19380.7|19377.9|133
1732554000000|2024-11-25 17:00:00|19383.2|19380.4|19395.2|19392.4|19396.7|19393.9|19381.7|19378.9|138
1732554300000|2024-11-25 17:05:00|19394.7|19391.9|19385.2|19382.4|19398.2|19395.4|19383.7|19380.9|158
1732554600000|2024-11-25 17:10:00|19385.7|19382.9|19384.7|19381.9|19393.2|19390.4|19378.7|19375.9|111
1732554900000|2024-11-25 17:15:00|19384.2|19381.4|19380.7|19377.9|19388.7|19385.9|19380.2|19377.4|139
1732555200000|2024-11-25 17:20:00|19380.2|19377.4|19360.7|19357.9|19381.7|19378.9|19353.2|19350.4|406
1732555500000|2024-11-25 17:25:00|19360.2|19357.4|19363.7|19360.9|19374.2|19371.4|19360.2|19357.4|118
1732555800000|2024-11-25 17:30:00|19364.7|19361.9|19368.7|19365.9|19373.2|19370.4|19362.7|19359.9|151
1732556100000|2024-11-25 17:35:00|19368.2|19365.4|19358.2|19355.4|19369.7|19366.9|19355.7|19352.9|65
1732556400000|2024-11-25 17:40:00|19357.7|19354.9|19350.2|19347.4|19362.7|19359.9|19344.7|19341.9|109
1732556700000|2024-11-25 17:45:00|19350.7|19347.9|19357.2|19354.4|19357.7|19354.9|19340.2|19337.4|141
1732557000000|2024-11-25 17:50:00|19356.7|19353.9|19369.7|19366.9|19370.7|19367.9|19356.7|19353.9|149
1732557300000|2024-11-25 17:55:00|19369.2|19366.4|19372.2|19369.4|19376.7|19373.9|19368.2|19365.4|126
1732557600000|2024-11-25 18:00:00|19372.7|19369.9|19390.2|19387.4|19391.7|19388.9|19372.2|19369.4|175
1732557900000|2024-11-25 18:05:00|19390.7|19387.9|19385.7|19382.9|19392.7|19389.9|19384.7|19381.9|116
1732558200000|2024-11-25 18:10:00|19386.2|19383.4|19393.7|19390.9|19394.2|19391.4|19385.2|19382.4|48
1732558500000|2024-11-25 18:15:00|19393.2|19390.4|19391.2|19388.4|19393.7|19390.9|19386.7|19383.9|68
1732558800000|2024-11-25 18:20:00|19390.7|19387.9|19397.7|19394.9|19398.7|19395.9|19387.2|19384.4|82
1732559100000|2024-11-25 18:25:00|19397.2|19394.4|19392.7|19389.9|19398.2|19395.4|19391.7|19388.9|54
1732559400000|2024-11-25 18:30:00|19392.2|19389.4|19397.7|19394.9|19398.7|19395.9|19389.2|19386.4|52
1732559700000|2024-11-25 18:35:00|19397.2|19394.4|19399.7|19396.9|19400.2|19397.4|19393.7|19390.9|25
1732560000000|2024-11-25 18:40:00|19399.2|19396.4|19395.7|19392.9|19402.2|19399.4|19394.2|19391.4|76
1732560300000|2024-11-25 18:45:00|19396.2|19393.4|19396.7|19393.9|19402.2|19399.4|19395.2|19392.4|59
1732560600000|2024-11-25 18:50:00|19397.2|19394.4|19393.7|19390.9|19400.7|19397.9|19393.2|19390.4|22
1732560900000|2024-11-25 18:55:00|19393.2|19390.4|19395.7|19392.9|19396.7|19393.9|19391.7|19388.9|78
1732561200000|2024-11-25 19:00:00|19395.2|19392.4|19390.7|19387.9|19396.2|19393.4|19389.2|19386.4|40
1732561500000|2024-11-25 19:05:00|19390.2|19387.4|19397.7|19394.9|19397.7|19394.9|19385.2|19382.4|37
1732561800000|2024-11-25 19:10:00|19397.2|19394.4|19396.7|19393.9|19398.7|19395.9|19394.7|19391.9|45
1732562100000|2024-11-25 19:15:00|19396.2|19393.4|19400.7|19397.9|19401.2|19398.4|19395.7|19392.9|22
1732562400000|2024-11-25 19:20:00|19400.2|19397.4|19384.7|19381.9|19400.7|19397.9|19380.7|19377.9|64
1732562700000|2024-11-25 19:25:00|19385.2|19382.4|19388.7|19385.9|19390.2|19387.4|19382.7|19379.9|28
1732563000000|2024-11-25 19:30:00|19389.2|19386.4|19386.7|19383.9|19389.7|19386.9|19384.2|19381.4|22
1732563300000|2024-11-25 19:35:00|19387.2|19384.4|19387.7|19384.9|19391.7|19388.9|19386.2|19383.4|37
1732563600000|2024-11-25 19:40:00|19387.2|19384.4|19395.7|19392.9|19396.7|19393.9|19387.2|19384.4|46
1732563900000|2024-11-25 19:45:00|19395.2|19392.4|19400.2|19397.4|19402.7|19399.9|19393.7|19390.9|45
1732564200000|2024-11-25 19:50:00|19400.7|19397.9|19402.2|19399.4|19406.2|19403.4|19399.7|19396.9|61
1732564500000|2024-11-25 19:55:00|19401.2|19398.4|19399.7|19396.9|19403.2|19400.4|19398.7|19395.9|35
1732564800000|2024-11-25 20:00:00|19400.2|19397.4|19387.2|19384.4|19400.2|19397.4|19381.7|19378.9|97
1732565100000|2024-11-25 20:05:00|19387.7|19384.9|19393.7|19390.9|19395.2|19392.4|19384.7|19381.9|42
1732565400000|2024-11-25 20:10:00|19394.2|19391.4|19392.7|19389.9|19397.2|19394.4|19391.2|19388.4|50
1732565700000|2024-11-25 20:15:00|19393.2|19390.4|19399.7|19396.9|19400.2|19397.4|19392.2|19389.4|34
1732566000000|2024-11-25 20:20:00|19400.2|19397.4|19397.7|19394.9|19400.2|19397.4|19393.2|19390.4|47
1732566300000|2024-11-25 20:25:00|19397.2|19394.4|19397.7|19394.9|19400.7|19397.9|19395.2|19392.4|40
1732566600000|2024-11-25 20:30:00|19397.2|19394.4|19392.2|19389.4|19401.2|19398.4|19391.7|19388.9|79
1732566900000|2024-11-25 20:35:00|19392.7|19389.9|19389.2|19386.4|19392.7|19389.9|19388.2|19385.4|95
1732567200000|2024-11-25 20:40:00|19389.7|19386.9|19390.2|19387.4|19394.2|19391.4|19388.2|19385.4|129
1732567500000|2024-11-25 20:45:00|19390.7|19387.9|19382.7|19379.9|19394.7|19391.9|19382.2|19379.4|161
1732567800000|2024-11-25 20:50:00|19383.2|19380.4|19386.2|19383.4|19392.2|19389.4|19381.2|19378.4|281
1732568100000|2024-11-25 20:55:00|19385.7|19382.9|19380.2|19377.4|19390.2|19387.4|19379.7|19376.9|223
1732568400000|2024-11-25 21:00:00|19381.2|19374.2|19382.4|19375.4|19391.3|19384.3|19368|19361|16
1732568700000|2024-11-25 21:05:00|19383.2|19376.2|19394.8|19387.8|19397.1|19390.1|19380|19373|0
1732569000000|2024-11-25 21:10:00|19394|19387|19398.7|19391.7|19404.4|19397.4|19393.2|19386.2|0
1732569300000|2024-11-25 21:15:00|19399.5|19392.5|19398.7|19391.7|19405.2|19398.2|19397|19390|0
1732569600000|2024-11-25 21:20:00|19397.9|19390.9|19398|19391|19399.3|19392.3|19396.1|19389.1|0
1732569900000|2024-11-25 21:25:00|19398.4|19391.4|19402.8|19395.8|19406.3|19399.3|19396.4|19389.4|0
1732570200000|2024-11-25 21:30:00|19403.6|19396.6|19402.2|19395.2|19404|19397|19401.4|19394.4|0
1732570500000|2024-11-25 21:35:00|19401.4|19394.4|19398.2|19391.2|19401.4|19394.4|19397.4|19390.4|0
1732570800000|2024-11-25 21:40:00|19397.8|19390.8|19394.1|19387.1|19397.8|19390.8|19392.5|19385.5|0
1732571100000|2024-11-25 21:45:00|19394.5|19387.5|19394.8|19387.8|19396.5|19389.5|19392.4|19385.4|0
1732571400000|2024-11-25 21:50:00|19394.9|19387.9|19397.3|19390.3|19398.1|19391.1|19392.4|19385.4|0
1732571700000|2024-11-25 21:55:00|19398.1|19391.1|19394.6|19387.6|19398.1|19391.1|19394.4|19387.4|0
1732572000000|2024-11-25 22:00:00|19394.7|19387.7|19394.3|19387.3|19395.8|19388.8|19394.1|19387.1|0
1732572300000|2024-11-25 22:05:00|19394.1|19387.1|19394|19387|19394.1|19387.1|19393|19386|0
1732572600000|2024-11-25 22:10:00|19395.6|19388.6|19394.3|19387.3|19395.6|19388.6|19394.2|19387.2|0
1732572900000|2024-11-25 22:15:00|19394.2|19387.2|19392.4|19385.4|19394.2|19387.2|19392.4|19385.4|0
1732573200000|2024-11-25 22:20:00|19392.6|19385.6|19393.3|19386.3|19393.7|19386.7|19392|19385|0
1732573500000|2024-11-25 22:25:00|19393.4|19386.4|19394.1|19387.1|19394.1|19387.1|19393.4|19386.4|0
1732573800000|2024-11-25 22:30:00|19394.3|19387.3|19394.2|19387.2|19394.3|19387.3|19394.1|19387.1|0
1732574100000|2024-11-25 22:35:00|19394.3|19387.3|19393.4|19386.4|19394.3|19387.3|19393.4|19386.4|0
1732574400000|2024-11-25 22:40:00|19393.5|19386.5|19395|19388|19395.2|19388.2|19393.4|19386.4|0
1732574700000|2024-11-25 22:45:00|19395.2|19388.2|19396.3|19389.3|19396.8|19389.8|19395.2|19388.2|0
1732575000000|2024-11-25 22:50:00|19396.4|19389.4|19396.2|19389.2|19396.4|19389.4|19396.2|19389.2|0
1732575300000|2024-11-25 22:55:00|19396.3|19389.3|19395.9|19388.9|19396.5|19389.5|19395.6|19388.6|0
1732575600000|2024-11-25 23:00:00|19398.9|19391.9|19412.8|19405.8|19413.2|19406.2|19393.2|19386.2|0
1732575900000|2024-11-25 23:05:00|19413.3|19406.3|19414.9|19407.9|19416.4|19409.4|19410.9|19403.9|0
1732576200000|2024-11-25 23:10:00|19415.7|19408.7|19416.4|19409.4|19417.3|19410.3|19413.2|19406.2|0
1732576500000|2024-11-25 23:15:00|19416.5|19409.5|19416.5|19409.5|19416.8|19409.8|19414.8|19407.8|0
1732576800000|2024-11-25 23:20:00|19416.9|19409.9|19414.1|19407.1|19417.3|19410.3|19412.4|19405.4|0
1732577100000|2024-11-25 23:25:00|19414.5|19407.5|19416.5|19409.5|19417.3|19410.3|19414.5|19407.5|0
1732577400000|2024-11-25 23:30:00|19416.9|19409.9|19413.9|19406.9|19416.9|19409.9|19413.9|19406.9|0
1732577700000|2024-11-25 23:35:00|19413.4|19406.4|19399.9|19392.9|19413.7|19406.7|19393.8|19386.8|0
1732578000000|2024-11-25 23:40:00|19399.1|19392.1|19371.5|19364.5|19402.3|19395.3|19354.6|19347.6|0
1732578300000|2024-11-25 23:45:00|19372.3|19365.3|19352.6|19345.6|19373.6|19366.6|19338.1|19331.1|0
1732578600000|2024-11-25 23:50:00|19353|19346|19325.3|19318.3|19353|19346|19317.2|19310.2|0
1732578900000|2024-11-25 23:55:00|19324.5|19317.5|19338.7|19331.7|19348.4|19341.4|19324.1|19317.1|0
1732579200000|2024-11-26 00:00:00|19337.9|19330.9|19325.3|19318.3|19340.6|19333.6|19322.7|19315.7|0
1732579500000|2024-11-26 00:05:00|19324.5|19317.5|19309.4|19302.4|19325.9|19318.9|19307.1|19300.1|0
1732579800000|2024-11-26 00:10:00|19307|19300|19303.2|19296.2|19326.5|19319.5|19303.2|19296.2|0
1732580100000|2024-11-26 00:15:00|19303.6|19296.6|19246|19241|19304|19297|19246|19241|321
1732580400000|2024-11-26 00:20:00|19246.5|19241.5|19260.5|19255.5|19262|19257|19246|19241|38
1732580700000|2024-11-26 00:25:00|19261.5|19256.5|19278|19273|19278.5|19273.5|19261.5|19256.5|15
1732581000000|2024-11-26 00:30:00|19278.5|19273.5|19271|19266|19279.5|19274.5|19267.5|19262.5|33
1732581300000|2024-11-26 00:35:00|19271.5|19266.5|19264.5|19259.5|19282|19277|19258|19253|75
1732581600000|2024-11-26 00:40:00|19265|19260|19270.5|19265.5|19271.5|19266.5|19254|19249|49
1732581900000|2024-11-26 00:45:00|19270|19265|19269.5|19264.5|19276|19271|19264|19259|100
1732582200000|2024-11-26 00:50:00|19270|19265|19251.5|19246.5|19271|19266|19250.5|19245.5|105
1732582500000|2024-11-26 00:55:00|19252|19247|19238.5|19233.5|19252|19247|19234.5|19229.5|81
1732582800000|2024-11-26 01:00:00|19239|19234|19234.5|19229.5|19251|19246|19224.5|19219.5|130
1732583100000|2024-11-26 01:05:00|19234|19229|19248.5|19243.5|19255|19250|19234|19229|60
1732583400000|2024-11-26 01:10:00|19248|19243|19248|19243|19252.5|19247.5|19243|19238|81
1732583700000|2024-11-26 01:15:00|19247.5|19242.5|19239|19234|19247.5|19242.5|19235.5|19230.5|73
1732584000000|2024-11-26 01:20:00|19240|19235|19250|19245|19252.5|19247.5|19238|19233|96
1732584300000|2024-11-26 01:25:00|19249.5|19244.5|19260.5|19255.5|19264|19259|19249|19244|27
1732584600000|2024-11-26 01:30:00|19261|19256|19266|19261|19266.5|19261.5|19248|19243|10
1732584900000|2024-11-26 01:35:00|19266.5|19261.5|19266.5|19261.5|19280|19275|19266.5|19261.5|24
1732585200000|2024-11-26 01:40:00|19268|19263|19272.5|19267.5|19274|19269|19264|19259|2
1732585500000|2024-11-26 01:45:00|19272|19267|19267.5|19262.5|19276.5|19271.5|19266.5|19261.5|24
1732585800000|2024-11-26 01:50:00|19267|19262|19273|19268|19276|19271|19267|19262|16
1732586100000|2024-11-26 01:55:00|19272.5|19267.5|19273|19268|19274.5|19269.5|19265.5|19260.5|7
1732586400000|2024-11-26 02:00:00|19273.5|19268.5|19288|19283|19289.5|19284.5|19273.5|19268.5|67
1732586700000|2024-11-26 02:05:00|19288.5|19283.5|19289|19284|19291.5|19286.5|19286|19281|20
1732587000000|2024-11-26 02:10:00|19289.5|19284.5|19291|19286|19292|19287|19286.5|19281.5|11
1732587300000|2024-11-26 02:15:00|19290.5|19285.5|19292.5|19287.5|19295|19290|19290.5|19285.5|12
1732587600000|2024-11-26 02:20:00|19292|19287|19289|19284|19295|19290|19288.5|19283.5|18
1732587900000|2024-11-26 02:25:00|19289.5|19284.5|19284.5|19279.5|19293.5|19288.5|19284.5|19279.5|21
1732588200000|2024-11-26 02:30:00|19285|19280|19283.5|19278.5|19287|19282|19276.5|19271.5|25
1732588500000|2024-11-26 02:35:00|19283|19278|19284.5|19279.5|19286|19281|19279.5|19274.5|26
1732588800000|2024-11-26 02:40:00|19284|19279|19284.5|19279.5|19285.5|19280.5|19278|19273|31
1732589100000|2024-11-26 02:45:00|19284|19279|19279.5|19274.5|19287.5|19282.5|19278.5|19273.5|41
1732589400000|2024-11-26 02:50:00|19279|19274|19279.5|19274.5|19283.5|19278.5|19278|19273|22
1732589700000|2024-11-26 02:55:00|19280|19275|19278.5|19273.5|19281.5|19276.5|19277.5|19272.5|11
1732590000000|2024-11-26 03:00:00|19279|19274|19281.5|19276.5|19285.5|19280.5|19277.5|19272.5|12
1732590300000|2024-11-26 03:05:00|19281|19276|19286.5|19281.5|19287.5|19282.5|19280.5|19275.5|18
1732590600000|2024-11-26 03:10:00|19286|19281|19289.5|19284.5|19291.5|19286.5|19279.5|19274.5|30
1732590900000|2024-11-26 03:15:00|19287.5|19282.5|19289.5|19284.5|19294|19289|19287.5|19282.5|31
1732591200000|2024-11-26 03:20:00|19288.5|19283.5|19293|19288|19295.5|19290.5|19287.5|19282.5|24
1732591500000|2024-11-26 03:25:00|19292.5|19287.5|19295.5|19290.5|19297.5|19292.5|19290.5|19285.5|12
1732591800000|2024-11-26 03:30:00|19296|19291|19294.5|19289.5|19298.5|19293.5|19293|19288|25
1732592100000|2024-11-26 03:35:00|19294|19289|19294.5|19289.5|19295.5|19290.5|19290.5|19285.5|15
1732592400000|2024-11-26 03:40:00|19295|19290|19293|19288|19298.5|19293.5|19291.5|19286.5|19
1732592700000|2024-11-26 03:45:00|19292.5|19287.5|19299|19294|19299|19294|19289.5|19284.5|17
1732593000000|2024-11-26 03:50:00|19299.5|19294.5|19300.5|19295.5|19304|19299|19296.5|19291.5|30
1732593300000|2024-11-26 03:55:00|19300|19295|19296.5|19291.5|19300|19295|19293.5|19288.5|9
1732593600000|2024-11-26 04:00:00|19297|19292|19298.5|19293.5|19301.5|19296.5|19296.5|19291.5|14
1732593900000|2024-11-26 04:05:00|19298|19293|19299.5|19294.5|19299.5|19294.5|19296|19291|6
1732594200000|2024-11-26 04:10:00|19299|19294|19296|19291|19299.5|19294.5|19295.5|19290.5|9
1732594500000|2024-11-26 04:15:00|19295.5|19290.5|19300.5|19295.5|19300.5|19295.5|19295|19290|8
1732594800000|2024-11-26 04:20:00|19301|19296|19307.5|19302.5|19309.5|19304.5|19300.5|19295.5|38
1732595100000|2024-11-26 04:25:00|19308|19303|19307|19302|19311|19306|19304.5|19299.5|19
1732595400000|2024-11-26 04:30:00|19306.5|19301.5|19300|19295|19308|19303|19300|19295|22
1732595700000|2024-11-26 04:35:00|19300.5|19295.5|19303.5|19298.5|19304|19299|19300|19295|7
1732596000000|2024-11-26 04:40:00|19303|19298|19288.5|19283.5|19303|19298|19288.5|19283.5|21
1732596300000|2024-11-26 04:45:00|19289|19284|19285.5|19280.5|19290.5|19285.5|19281.5|19276.5|17
1732596600000|2024-11-26 04:50:00|19286|19281|19292.5|19287.5|19293.5|19288.5|19282.5|19277.5|39
1732596900000|2024-11-26 04:55:00|19294.5|19289.5|19289.5|19284.5|19295.5|19290.5|19287|19282|37
1732597200000|2024-11-26 05:00:00|19288.5|19283.5|19293.5|19288.5|19297.5|19292.5|19287.5|19282.5|34
1732597500000|2024-11-26 05:05:00|19294|19289|19293.5|19288.5|19297.5|19292.5|19293|19288|14
1732597800000|2024-11-26 05:10:00|19294|19289|19284.5|19279.5|19294.5|19289.5|19283|19278|15
1732598100000|2024-11-26 05:15:00|19285|19280|19279.5|19274.5|19286.5|19281.5|19279.5|19274.5|22
1732598400000|2024-11-26 05:20:00|19280|19275|19287.5|19282.5|19289.5|19284.5|19279.5|19274.5|15
1732598700000|2024-11-26 05:25:00|19288.5|19283.5|19289.5|19284.5|19295|19290|19285.5|19280.5|73
1732599000000|2024-11-26 05:30:00|19289|19284|19298.5|19293.5|19299.5|19294.5|19285.5|19280.5|30
1732599300000|2024-11-26 05:35:00|19299|19294|19297.5|19292.5|19300.5|19295.5|19295.5|19290.5|26
1732599600000|2024-11-26 05:40:00|19297|19292|19289.5|19284.5|19297|19292|19280.5|19275.5|66
1732599900000|2024-11-26 05:45:00|19288|19283|19289.5|19284.5|19291|19286|19283.5|19278.5|21
1732600200000|2024-11-26 05:50:00|19290|19285|19281.5|19276.5|19292|19287|19281|19276|32
1732600500000|2024-11-26 05:55:00|19282|19277|19279.5|19274.5|19285.5|19280.5|19277|19272|50
1732600800000|2024-11-26 06:00:00|19280|19275|19283.5|19278.5|19284.5|19279.5|19276.5|19271.5|54
1732601100000|2024-11-26 06:05:00|19284|19279|19285.5|19280.5|19287.5|19282.5|19279.5|19274.5|50
1732601400000|2024-11-26 06:10:00|19285|19280|19280.5|19275.5|19287|19282|19278.5|19273.5|17
1732601700000|2024-11-26 06:15:00|19281|19276|19285.5|19280.5|19288.5|19283.5|19278.5|19273.5|28
1732602000000|2024-11-26 06:20:00|19285|19280|19292|19287|19293|19288|19285|19280|20
1732602300000|2024-11-26 06:25:00|19291.5|19286.5|19293.5|19288.5|19297.5|19292.5|19287.5|19282.5|19
1732602600000|2024-11-26 06:30:00|19293|19288|19290.5|19285.5|19295.5|19290.5|19288|19283|21
1732602900000|2024-11-26 06:35:00|19291|19286|19297.5|19292.5|19297.5|19292.5|19287.5|19282.5|33
1732603200000|2024-11-26 06:40:00|19297|19292|19305.5|19300.5|19309|19304|19297|19292|18
1732603500000|2024-11-26 06:45:00|19305|19300|19300|19295|19307.5|19302.5|19300|19295|32
1732603800000|2024-11-26 06:50:00|19300.5|19295.5|19295.5|19290.5|19300.5|19295.5|19293.5|19288.5|17
1732604100000|2024-11-26 06:55:00|19295|19290|19299|19294|19299|19294|19292.5|19287.5|16
1732604400000|2024-11-26 07:00:00|19297.9|19295.1|19286.9|19284.1|19300.4|19297.6|19276.4|19273.6|294
1732604700000|2024-11-26 07:05:00|19286.4|19283.6|19283.4|19280.6|19293.9|19291.1|19275.9|19273.1|155
1732605000000|2024-11-26 07:10:00|19283.9|19281.1|19292.4|19289.6|19296.4|19293.6|19283.9|19281.1|89
1732605300000|2024-11-26 07:15:00|19291.9|19289.1|19328.4|19325.6|19336.9|19334.1|19289.9|19287.1|295
1732605600000|2024-11-26 07:20:00|19327.9|19325.1|19336.9|19334.1|19351.4|19348.6|19321.4|19318.6|263
1732605900000|2024-11-26 07:25:00|19336.4|19333.6|19334.4|19331.6|19346.4|19343.6|19332.9|19330.1|196
1732606200000|2024-11-26 07:30:00|19334.9|19332.1|19313.4|19310.6|19335.9|19333.1|19312.4|19309.6|181
1732606500000|2024-11-26 07:35:00|19312.4|19309.6|19321.4|19318.6|19323.9|19321.1|19301.4|19298.6|194
1732606800000|2024-11-26 07:40:00|19320.9|19318.1|19310.4|19307.6|19322.9|19320.1|19307.4|19304.6|155
1732607100000|2024-11-26 07:45:00|19310.9|19308.1|19316.4|19313.6|19324.9|19322.1|19310.9|19308.1|127
1732607400000|2024-11-26 07:50:00|19318.4|19315.6|19319.4|19316.6|19325.9|19323.1|19314.4|19311.6|122
1732607700000|2024-11-26 07:55:00|19318.9|19316.1|19319.4|19316.6|19333.4|19330.6|19312.4|19309.6|212
1732608000000|2024-11-26 08:00:00|19318.7|19317.3|19317.7|19316.3|19327.7|19326.3|19291.7|19290.3|1251
1732608300000|2024-11-26 08:05:00|19316.7|19315.3|19292.7|19291.3|19316.7|19315.3|19287.2|19285.8|639
1732608600000|2024-11-26 08:10:00|19292.2|19290.8|19265.7|19264.3|19292.7|19291.3|19263.2|19261.8|779
1732608900000|2024-11-26 08:15:00|19264.2|19262.8|19296.7|19295.3|19301.7|19300.3|19260.2|19258.8|667
1732609200000|2024-11-26 08:20:00|19295.7|19294.3|19287.2|19285.8|19295.7|19294.3|19278.7|19277.3|359
1732609500000|2024-11-26 08:25:00|19286.7|19285.3|19279.7|19278.3|19294.7|19293.3|19271.7|19270.3|554
1732609800000|2024-11-26 08:30:00|19280.2|19278.8|19258.7|19257.3|19280.2|19278.8|19253.7|19252.3|494
1732610100000|2024-11-26 08:35:00|19259.2|19257.8|19257.7|19256.3|19265.2|19263.8|19237.7|19236.3|514
1732610400000|2024-11-26 08:40:00|19257|19255.6|19266|19264.6|19266.5|19265.1|19249.5|19248.1|297
1732610700000|2024-11-26 08:45:00|19265.5|19264.1|19283|19281.6|19286.5|19285.1|19264.5|19263.1|403
1732611000000|2024-11-26 08:50:00|19282.5|19281.1|19276|19274.6|19292.5|19291.1|19275.5|19274.1|228
1732611300000|2024-11-26 08:55:00|19275.5|19274.1|19269.5|19268.1|19277.5|19276.1|19260.5|19259.1|276
1732611600000|2024-11-26 09:00:00|19269|19267.6|19308.5|19307.1|19315.5|19314.1|19269|19267.6|732
1732611900000|2024-11-26 09:05:00|19308|19306.6|19292|19290.6|19325|19323.6|19289|19287.6|498
1732612200000|2024-11-26 09:10:00|19292.5|19291.1|19300|19298.6|19310|19308.6|19290.5|19289.1|291
1732612500000|2024-11-26 09:15:00|19300.5|19299.1|19305|19303.6|19319|19317.6|19297.5|19296.1|242
1732612800000|2024-11-26 09:20:00|19304.5|19303.1|19297|19295.6|19309|19307.6|19296.5|19295.1|263
1732613100000|2024-11-26 09:25:00|19296.5|19295.1|19297.5|19296.1|19307.5|19306.1|19293.5|19292.1|175
1732613400000|2024-11-26 09:30:00|19298|19296.6|19294|19292.6|19301.5|19300.1|19289|19287.6|162
1732613700000|2024-11-26 09:35:00|19293.5|19292.1|19308|19306.6|19312|19310.6|19291|19289.6|109
1732614000000|2024-11-26 09:40:00|19307.5|19306.1|19308|19306.6|19314|19312.6|19302.5|19301.1|95
1732614300000|2024-11-26 09:45:00|19308.5|19307.1|19284|19282.6|19308.5|19307.1|19281|19279.6|237
1732614600000|2024-11-26 09:50:00|19284.5|19283.1|19289|19287.6|19300|19298.6|19281|19279.6|150
1732614900000|2024-11-26 09:55:00|19289.5|19288.1|19290|19288.6|19304|19302.6|19287|19285.6|229
1732615200000|2024-11-26 10:00:00|19290.5|19289.1|19308|19306.6|19314|19312.6|19290.5|19289.1|155
1732615500000|2024-11-26 10:05:00|19307.5|19306.1|19292.5|19291.1|19308|19306.6|19291|19289.6|67
1732615800000|2024-11-26 10:10:00|19292|19290.6|19303|19301.6|19305|19303.6|19291.5|19290.1|143
1732616100000|2024-11-26 10:15:00|19303.5|19302.1|19297|19295.6|19311|19309.6|19295.5|19294.1|69
1732616400000|2024-11-26 10:20:00|19297.5|19296.1|19299.5|19298.1|19309|19307.6|19293|19291.6|97
1732616700000|2024-11-26 10:25:00|19298|19296.6|19290|19288.6|19299|19297.6|19285|19283.6|138
1732617000000|2024-11-26 10:30:00|19290.5|19289.1|19289.5|19288.1|19297|19295.6|19285|19283.6|148
1732617300000|2024-11-26 10:35:00|19289|19287.6|19287|19285.6|19299.5|19298.1|19286.5|19285.1|162
1732617600000|2024-11-26 10:40:00|19287.5|19286.1|19284|19282.6|19288|19286.6|19271|19269.6|169
1732617900000|2024-11-26 10:45:00|19283.5|19282.1|19295|19293.6|19298|19296.6|19283|19281.6|155
1732618200000|2024-11-26 10:50:00|19294.5|19293.1|19304|19302.6|19305.5|19304.1|19291|19289.6|118
1732618500000|2024-11-26 10:55:00|19304.5|19303.1|19303|19301.6|19311|19309.6|19302|19300.6|127
1732618800000|2024-11-26 11:00:00|19306|19304.6|19301|19299.6|19306|19304.6|19293.5|19292.1|175
1732619100000|2024-11-26 11:05:00|19300.5|19299.1|19314|19312.6|19320|19318.6|19298|19296.6|122
1732619400000|2024-11-26 11:10:00|19314.5|19313.1|19310.5|19309.1|19321|19319.6|19307.5|19306.1|177
1732619700000|2024-11-26 11:15:00|19311|19309.6|19307|19305.6|19321.5|19320.1|19305.5|19304.1|125
1732620000000|2024-11-26 11:20:00|19307.5|19306.1|19314.5|19313.1|19318|19316.6|19305.5|19304.1|175
1732620300000|2024-11-26 11:25:00|19315.5|19314.1|19301|19299.6|19319|19317.6|19300.5|19299.1|137
1732620600000|2024-11-26 11:30:00|19301.5|19300.1|19299.5|19298.1|19302|19300.6|19293.5|19292.1|136
1732620900000|2024-11-26 11:35:00|19300|19298.6|19314|19312.6|19316|19314.6|19300|19298.6|109
1732621200000|2024-11-26 11:40:00|19313.5|19312.1|19331|19329.6|19331.5|19330.1|19310|19308.6|166
1732621500000|2024-11-26 11:45:00|19330.5|19329.1|19324.5|19323.1|19334|19332.6|19323.5|19322.1|108
1732621800000|2024-11-26 11:50:00|19325|19323.6|19341|19339.6|19346.5|19345.1|19321|19319.6|246
1732622100000|2024-11-26 11:55:00|19340.5|19339.1|19342|19340.6|19343.5|19342.1|19334.5|19333.1|135
1732622400000|2024-11-26 12:00:00|19341|19339.6|19350.5|19349.1|19350.5|19349.1|19334.5|19333.1|136
1732622700000|2024-11-26 12:05:00|19351.5|19350.1|19359|19357.6|19359|19357.6|19347.5|19346.1|327
1732623000000|2024-11-26 12:10:00|19359.5|19358.1|19376|19374.6|19378|19376.6|19359.5|19358.1|476
1732623300000|2024-11-26 12:15:00|19376.5|19375.1|19373|19371.6|19381.5|19380.1|19365|19363.6|434
1732623600000|2024-11-26 12:20:00|19373.5|19372.1|19345|19343.6|19376|19374.6|19344.5|19343.1|381
1732623900000|2024-11-26 12:25:00|19345.5|19344.1|19343|19341.6|19355|19353.6|19339.5|19338.1|257
1732624200000|2024-11-26 12:30:00|19343.5|19342.1|19351.5|19350.1|19359|19357.6|19343|19341.6|166
1732624500000|2024-11-26 12:35:00|19352|19350.6|19361.5|19360.1|19362.5|19361.1|19352|19350.6|155
1732624800000|2024-11-26 12:40:00|19362|19360.6|19366|19364.6|19369.5|19368.1|19354.5|19353.1|146
1732625100000|2024-11-26 12:45:00|19366.5|19365.1|19373.5|19372.1|19374|19372.6|19362|19360.6|116
1732625400000|2024-11-26 12:50:00|19373|19371.6|19367.5|19366.1|19376|19374.6|19365.5|19364.1|135
1732625700000|2024-11-26 12:55:00|19367|19365.6|19376.5|19375.1|19379|19377.6|19366|19364.6|120
1732626000000|2024-11-26 13:00:00|19376|19374.6|19367.5|19366.1|19379|19377.6|19345.5|19344.1|1215
1732626300000|2024-11-26 13:05:00|19367|19365.6|19377.5|19376.1|19386.5|19385.1|19362.5|19361.1|279
1732626600000|2024-11-26 13:10:00|19378|19376.6|19363.5|19362.1|19384|19382.6|19353.5|19352.1|199
1732626900000|2024-11-26 13:15:00|19364|19362.6|19362.5|19361.1|19373|19371.6|19361.5|19360.1|151
1732627200000|2024-11-26 13:20:00|19362|19360.6|19352.5|19351.1|19367.5|19366.1|19352.5|19351.1|198
1732627500000|2024-11-26 13:25:00|19352|19350.6|19357|19355.6|19365|19363.6|19351.5|19350.1|167
1732627800000|2024-11-26 13:30:00|19355.5|19354.1|19356|19354.6|19364.5|19363.1|19354.5|19353.1|103
1732628100000|2024-11-26 13:35:00|19356.5|19355.1|19354.5|19353.1|19360|19358.6|19345|19343.6|157
1732628400000|2024-11-26 13:40:00|19355|19353.6|19355.5|19354.1|19365.5|19364.1|19353|19351.6|212
1732628700000|2024-11-26 13:45:00|19354.5|19353.1|19336.5|19335.1|19355.5|19354.1|19335.5|19334.1|140
1732629000000|2024-11-26 13:50:00|19337|19335.6|19348.5|19347.1|19354|19352.6|19334.5|19333.1|142
1732629300000|2024-11-26 13:55:00|19349|19347.6|19347.5|19346.1|19351|19349.6|19336|19334.6|128
1732629600000|2024-11-26 14:00:00|19347|19345.6|19357.5|19356.1|19359|19357.6|19345.5|19344.1|147
1732629900000|2024-11-26 14:05:00|19358|19356.6|19363.5|19362.1|19366.5|19365.1|19357|19355.6|96
1732630200000|2024-11-26 14:10:00|19364|19362.6|19373.5|19372.1|19376.5|19375.1|19361|19359.6|111
1732630500000|2024-11-26 14:15:00|19374|19372.6|19370.5|19369.1|19376|19374.6|19365|19363.6|145
1732630800000|2024-11-26 14:20:00|19368.5|19367.1|19371|19369.6|19374.5|19373.1|19366|19364.6|128
1732631100000|2024-11-26 14:25:00|19372|19370.6|19364.5|19363.1|19377.5|19376.1|19363|19361.6|163
1732631400000|2024-11-26 14:30:00|19364|19362.6|19350.5|19349.1|19372.5|19371.1|19346.5|19345.1|320
1732631700000|2024-11-26 14:35:00|19350|19348.6|19334.5|19333.1|19356.5|19355.1|19334|19332.6|242
1732632000000|2024-11-26 14:40:00|19335|19333.6|19347.5|19346.1|19359|19357.6|19334.5|19333.1|301
1732632300000|2024-11-26 14:45:00|19347|19345.6|19349|19347.6|19351|19349.6|19335.5|19334.1|155
1732632600000|2024-11-26 14:50:00|19350|19348.6|19342|19340.6|19360.5|19359.1|19342|19340.6|349
1732632900000|2024-11-26 14:55:00|19341|19339.6|19343|19341.6|19350|19348.6|19339.5|19338.1|198
1732633200000|2024-11-26 15:00:00|19347|19345.6|19302.5|19301.1|19347.5|19346.1|19302|19300.6|420
1732633500000|2024-11-26 15:05:00|19303.5|19302.1|19296|19294.6|19316.5|19315.1|19295.5|19294.1|355
1732633800000|2024-11-26 15:10:00|19296.4|19295|19291.9|19290.5|19296.4|19295|19284.9|19283.5|352
1732634100000|2024-11-26 15:15:00|19291.4|19290|19284.9|19283.5|19298.4|19297|19274.9|19273.5|402
1732634400000|2024-11-26 15:20:00|19285.4|19284|19282.9|19281.5|19300.4|19299|19282.9|19281.5|437
1732634700000|2024-11-26 15:25:00|19281.9|19280.5|19277.9|19276.5|19281.9|19280.5|19261.4|19260|487
1732635000000|2024-11-26 15:30:00|19277.4|19276|19278.9|19277.5|19282.9|19281.5|19267.9|19266.5|252
1732635300000|2024-11-26 15:35:00|19278.4|19277|19288.9|19287.5|19291.9|19290.5|19277.4|19276|314
1732635600000|2024-11-26 15:40:00|19289.9|19288.5|19309.9|19308.5|19313.9|19312.5|19285.9|19284.5|341
1732635900000|2024-11-26 15:45:00|19309.4|19308|19304.4|19303|19314.4|19313|19300.9|19299.5|169
1732636200000|2024-11-26 15:50:00|19304.9|19303.5|19300.9|19299.5|19308.4|19307|19291.9|19290.5|233
1732636500000|2024-11-26 15:55:00|19301.4|19300|19295.9|19294.5|19309.9|19308.5|19294.4|19293|149
1732636800000|2024-11-26 16:00:00|19296.9|19295.5|19310.9|19309.5|19318.9|19317.5|19296.9|19295.5|319
1732637100000|2024-11-26 16:05:00|19309.9|19308.5|19293.4|19292|19311.9|19310.5|19291.9|19290.5|251
1732637400000|2024-11-26 16:10:00|19292.9|19291.5|19288.9|19287.5|19300.4|19299|19282.9|19281.5|269
1732637700000|2024-11-26 16:15:00|19289.4|19288|19303.9|19302.5|19304.9|19303.5|19289.4|19288|291
1732638000000|2024-11-26 16:20:00|19304.4|19303|19305.4|19304|19314.9|19313.5|19301.9|19300.5|241
1732638300000|2024-11-26 16:25:00|19304.9|19303.5|19304.4|19303|19309.4|19308|19301.9|19300.5|557
1732638600000|2024-11-26 16:30:00|19305.1|19302.3|19299.1|19296.3|19308.1|19305.3|19292.1|19289.3|693
1732638900000|2024-11-26 16:35:00|19298.6|19295.8|19308.6|19305.8|19314.1|19311.3|19296.1|19293.3|303
1732639200000|2024-11-26 16:40:00|19309.1|19306.3|19306.1|19303.3|19311.6|19308.8|19304.1|19301.3|220
1732639500000|2024-11-26 16:45:00|19306.6|19303.8|19304.6|19301.8|19313.1|19310.3|19303.6|19300.8|111
1732639800000|2024-11-26 16:50:00|19305.1|19302.3|19310.6|19307.8|19311.6|19308.8|19304.1|19301.3|121
1732640100000|2024-11-26 16:55:00|19311.1|19308.3|19298.1|19295.3|19311.1|19308.3|19298.1|19295.3|74
1732640400000|2024-11-26 17:00:00|19298.6|19295.8|19286.1|19283.3|19299.1|19296.3|19284.1|19281.3|170
1732640700000|2024-11-26 17:05:00|19286.6|19283.8|19298.6|19295.8|19300.1|19297.3|19282.1|19279.3|169
1732641000000|2024-11-26 17:10:00|19298.1|19295.3|19291.1|19288.3|19299.6|19296.8|19290.1|19287.3|120
1732641300000|2024-11-26 17:15:00|19290.6|19287.8|19291.1|19288.3|19292.6|19289.8|19283.6|19280.8|107
1732641600000|2024-11-26 17:20:00|19291.6|19288.8|19281.6|19278.8|19293.6|19290.8|19281.1|19278.3|61
1732641900000|2024-11-26 17:25:00|19281.1|19278.3|19288.6|19285.8|19290.1|19287.3|19281.1|19278.3|64
1732642200000|2024-11-26 17:30:00|19289.6|19286.8|19297.1|19294.3|19297.6|19294.8|19288.6|19285.8|77
1732642500000|2024-11-26 17:35:00|19296.6|19293.8|19300.6|19297.8|19302.1|19299.3|19293.6|19290.8|51
1732642800000|2024-11-26 17:40:00|19300.1|19297.3|19313.6|19310.8|19313.6|19310.8|19299.1|19296.3|94
1732643100000|2024-11-26 17:45:00|19313.1|19310.3|19310.1|19307.3|19314.1|19311.3|19308.1|19305.3|85
1732643400000|2024-11-26 17:50:00|19309.6|19306.8|19314.6|19311.8|19316.1|19313.3|19308.6|19305.8|64
1732643700000|2024-11-26 17:55:00|19314.1|19311.3|19314.6|19311.8|19320.6|19317.8|19312.6|19309.8|82
1732644000000|2024-11-26 18:00:00|19315.6|19312.8|19310.6|19307.8|19316.1|19313.3|19310.6|19307.8|61
1732644300000|2024-11-26 18:05:00|19311.1|19308.3|19316.6|19313.8|19322.1|19319.3|19311.1|19308.3|99
1732644600000|2024-11-26 18:10:00|19316.1|19313.3|19318.6|19315.8|19322.1|19319.3|19314.1|19311.3|56
1732644900000|2024-11-26 18:15:00|19319.1|19316.3|19319.1|19316.3|19325.6|19322.8|19315.6|19312.8|52
1732645200000|2024-11-26 18:20:00|19318.6|19315.8|19319.1|19316.3|19320.1|19317.3|19310.6|19307.8|53
1732645500000|2024-11-26 18:25:00|19318.6|19315.8|19318.1|19315.3|19321.1|19318.3|19318.1|19315.3|25
1732645800000|2024-11-26 18:30:00|19317.6|19314.8|19317.1|19314.3|19319.6|19316.8|19313.6|19310.8|71
1732646100000|2024-11-26 18:35:00|19317.6|19314.8|19305.6|19302.8|19318.1|19315.3|19305.6|19302.8|78
1732646400000|2024-11-26 18:40:00|19306.1|19303.3|19313.6|19310.8|19317.6|19314.8|19306.1|19303.3|75
1732646700000|2024-11-26 18:45:00|19314.1|19311.3|19313.6|19310.8|19316.1|19313.3|19310.6|19307.8|47
1732647000000|2024-11-26 18:50:00|19313.1|19310.3|19313.1|19310.3|19314.1|19311.3|19310.1|19307.3|40
1732647300000|2024-11-26 18:55:00|19313.6|19310.8|19314.6|19311.8|19316.6|19313.8|19312.1|19309.3|72
1732647600000|2024-11-26 19:00:00|19315.1|19312.3|19321.1|19318.3|19321.6|19318.8|19312.1|19309.3|75
1732647900000|2024-11-26 19:05:00|19320.6|19317.8|19304.6|19301.8|19321.1|19318.3|19304.6|19301.8|43
1732648200000|2024-11-26 19:10:00|19305.1|19302.3|19307.6|19304.8|19309.6|19306.8|19302.6|19299.8|59
1732648500000|2024-11-26 19:15:00|19308.1|19305.3|19291.6|19288.8|19308.1|19305.3|19291.6|19288.8|83
1732648800000|2024-11-26 19:20:00|19291.1|19288.3|19297.6|19294.8|19302.6|19299.8|19290.6|19287.8|145
1732649100000|2024-11-26 19:25:00|19298.1|19295.3|19309.1|19306.3|19309.6|19306.8|19297.6|19294.8|32
1732649400000|2024-11-26 19:30:00|19308.6|19305.8|19314.6|19311.8|19316.6|19313.8|19306.1|19303.3|63
1732649700000|2024-11-26 19:35:00|19315.1|19312.3|19312.1|19309.3|19315.6|19312.8|19308.1|19305.3|28
1732650000000|2024-11-26 19:40:00|19311.6|19308.8|19309.1|19306.3|19313.6|19310.8|19304.6|19301.8|60
1732650300000|2024-11-26 19:45:00|19309.6|19306.8|19312.6|19309.8|19313.6|19310.8|19309.1|19306.3|69
1732650600000|2024-11-26 19:50:00|19313.1|19310.3|19312.6|19309.8|19317.1|19314.3|19312.1|19309.3|64
1732650900000|2024-11-26 19:55:00|19312.1|19309.3|19306.6|19303.8|19313.1|19310.3|19305.1|19302.3|64
1732651200000|2024-11-26 20:00:00|19305.6|19302.8|19312.6|19309.8|19313.1|19310.3|19305.6|19302.8|61
1732651500000|2024-11-26 20:05:00|19313.1|19310.3|19318.1|19315.3|19318.1|19315.3|19309.1|19306.3|31
1732651800000|2024-11-26 20:10:00|19318.6|19315.8|19318.1|19315.3|19319.1|19316.3|19314.1|19311.3|72
1732652100000|2024-11-26 20:15:00|19317.6|19314.8|19314.6|19311.8|19319.1|19316.3|19314.1|19311.3|54
1732652400000|2024-11-26 20:20:00|19314.1|19311.3|19311.1|19308.3|19314.1|19311.3|19306.1|19303.3|74
1732652700000|2024-11-26 20:25:00|19311.6|19308.8|19315.1|19312.3|19315.6|19312.8|19311.6|19308.8|57
1732653000000|2024-11-26 20:30:00|19314.6|19311.8|19319.1|19316.3|19320.6|19317.8|19314.6|19311.8|109
1732653300000|2024-11-26 20:35:00|19319.6|19316.8|19317.6|19314.8|19320.6|19317.8|19315.6|19312.8|59
1732653600000|2024-11-26 20:40:00|19317.1|19314.3|19326.6|19323.8|19327.6|19324.8|19317.1|19314.3|67
1732653900000|2024-11-26 20:45:00|19326.1|19323.3|19332.6|19329.8|19337.6|19334.8|19325.6|19322.8|150
1732654200000|2024-11-26 20:50:00|19332.1|19329.3|19331.6|19328.8|19336.6|19333.8|19326.1|19323.3|145
1732654500000|2024-11-26 20:55:00|19332.6|19329.8|19318.6|19315.8|19334.1|19331.3|19318.1|19315.3|204
1732654800000|2024-11-26 21:00:00|19318.3|19311.3|19328.2|19321.2|19330.6|19323.6|19317.2|19310.2|19
1732655100000|2024-11-26 21:05:00|19327.8|19320.8|19331.9|19324.9|19331.9|19324.9|19325.2|19318.2|0
1732655400000|2024-11-26 21:10:00|19331.4|19324.4|19333.6|19326.6|19335.1|19328.1|19331.1|19324.1|0
1732655700000|2024-11-26 21:15:00|19333.9|19326.9|19333.7|19326.7|19334.5|19327.5|19328.5|19321.5|0
1732656000000|2024-11-26 21:20:00|19334.1|19327.1|19337|19330|19338.4|19331.4|19333.7|19326.7|0
1732656300000|2024-11-26 21:25:00|19337.4|19330.4|19336.9|19329.9|19338.5|19331.5|19336.1|19329.1|0
1732656600000|2024-11-26 21:30:00|19336.1|19329.1|19335.1|19328.1|19336.1|19329.1|19332.7|19325.7|0
1732656900000|2024-11-26 21:35:00|19335.9|19328.9|19336|19329|19336.7|19329.7|19334.3|19327.3|0
1732657200000|2024-11-26 21:40:00|19336.4|19329.4|19337.6|19330.6|19337.6|19330.6|19334.8|19327.8|0
1732657500000|2024-11-26 21:45:00|19336.8|19329.8|19336.7|19329.7|19339.2|19332.2|19336.2|19329.2|0
1732657800000|2024-11-26 21:50:00|19336.2|19329.2|19338.2|19331.2|19338.2|19331.2|19335.8|19328.8|0
1732658100000|2024-11-26 21:55:00|19339|19332|19333|19326|19339|19332|19333|19326|0
1732658400000|2024-11-26 22:00:00|19333.7|19326.7|19333.7|19326.7|19334.1|19327.1|19332.9|19325.9|0
1732658700000|2024-11-26 22:05:00|19333|19326|19330.6|19323.6|19334.4|19327.4|19329|19322|0
1732659000000|2024-11-26 22:10:00|19330.4|19323.4|19330.8|19323.8|19332.1|19325.1|19330.4|19323.4|0
1732659300000|2024-11-26 22:15:00|19330.9|19323.9|19332.3|19325.3|19332.3|19325.3|19330.4|19323.4|0
1732659600000|2024-11-26 22:20:00|19332.2|19325.2|19329.6|19322.6|19332.2|19325.2|19328.4|19321.4|0
1732659900000|2024-11-26 22:25:00|19330.2|19323.2|19327.5|19320.5|19330.7|19323.7|19327.5|19320.5|0
1732660200000|2024-11-26 22:30:00|19327.7|19320.7|19330.4|19323.4|19330.6|19323.6|19327.7|19320.7|0
1732660500000|2024-11-26 22:35:00|19330.5|19323.5|19329.6|19322.6|19330.5|19323.5|19328.4|19321.4|0
1732660800000|2024-11-26 22:40:00|19329.7|19322.7|19329.4|19322.4|19331.7|19324.7|19329.4|19322.4|0
1732661100000|2024-11-26 22:45:00|19329.1|19322.1|19330.5|19323.5|19332.3|19325.3|19329|19322|0
1732661400000|2024-11-26 22:50:00|19330.6|19323.6|19331.5|19324.5|19331.7|19324.7|19330.6|19323.6|0
1732661700000|2024-11-26 22:55:00|19331.6|19324.6|19331.9|19324.9|19332.9|19325.9|19331.1|19324.1|0
1732662000000|2024-11-26 23:00:00|19332.3|19325.3|19330.8|19323.8|19333.1|19326.1|19318.1|19311.1|0
1732662300000|2024-11-26 23:05:00|19331.2|19324.2|19337.1|19330.1|19339.5|19332.5|19330.4|19323.4|0
1732662600000|2024-11-26 23:10:00|19337.4|19330.4|19339.7|19332.7|19341|19334|19337.4|19330.4|0
1732662900000|2024-11-26 23:15:00|19338.9|19331.9|19333.8|19326.8|19339.7|19332.7|19333|19326|0
1732663200000|2024-11-26 23:20:00|19333.3|19326.3|19331.3|19324.3|19334.5|19327.5|19330.1|19323.1|0
1732663500000|2024-11-26 23:25:00|19330.5|19323.5|19329|19322|19334.5|19327.5|19328.2|19321.2|0
1732663800000|2024-11-26 23:30:00|19329.4|19322.4|19340.7|19333.7|19340.7|19333.7|19329|19322|0
1732664100000|2024-11-26 23:35:00|19339.9|19332.9|19336.7|19329.7|19341.1|19334.1|19335.9|19328.9|0
1732664400000|2024-11-26 23:40:00|19335.9|19328.9|19336.6|19329.6|19337.4|19330.4|19334.6|19327.6|0
1732664700000|2024-11-26 23:45:00|19337.4|19330.4|19337.6|19330.6|19339.3|19332.3|19336.6|19329.6|0
1732665000000|2024-11-26 23:50:00|19338|19331|19335.9|19328.9|19338|19331|19335.9|19328.9|0
1732665300000|2024-11-26 23:55:00|19336.2|19329.2|19335.8|19328.8|19337.5|19330.5|19335.1|19328.1|0
1732665600000|2024-11-27 00:00:00|19336.2|19329.2|19331|19324|19337.8|19330.8|19330.2|19323.2|0
1732665900000|2024-11-27 00:05:00|19330.2|19323.2|19329.4|19322.4|19332.6|19325.6|19329.4|19322.4|0
1732666200000|2024-11-27 00:10:00|19329|19322|19332.4|19325.4|19332.4|19325.4|19328.6|19321.6|0
1732666500000|2024-11-27 00:15:00|19332.8|19325.8|19333.9|19328.9|19339.4|19334.4|19328.9|19323.9|71
1732666800000|2024-11-27 00:20:00|19334.4|19329.4|19326.9|19321.9|19334.9|19329.9|19326.4|19321.4|28
1732667100000|2024-11-27 00:25:00|19326.4|19321.4|19319.4|19314.4|19327.4|19322.4|19316.9|19311.9|35
1732667400000|2024-11-27 00:30:00|19318.9|19313.9|19319.9|19314.9|19324.9|19319.9|19318.4|19313.4|19
1732667700000|2024-11-27 00:35:00|19319.4|19314.4|19319.9|19314.9|19322.4|19317.4|19317.4|19312.4|14
1732668000000|2024-11-27 00:40:00|19320.4|19315.4|19323.4|19318.4|19323.4|19318.4|19318.9|19313.9|16
1732668300000|2024-11-27 00:45:00|19322.9|19317.9|19321.4|19316.4|19324.4|19319.4|19321.4|19316.4|11
1732668600000|2024-11-27 00:50:00|19321.9|19316.9|19329.9|19324.9|19331.4|19326.4|19321.4|19316.4|15
1732668900000|2024-11-27 00:55:00|19330.4|19325.4|19328.4|19323.4|19331.4|19326.4|19327.4|19322.4|8
1732669200000|2024-11-27 01:00:00|19327.4|19322.4|19321.4|19316.4|19327.4|19322.4|19319.9|19314.9|7
1732669500000|2024-11-27 01:05:00|19320.9|19315.9|19318.4|19313.4|19321.9|19316.9|19318.4|19313.4|2
1732669800000|2024-11-27 01:10:00|19317.9|19312.9|19320.9|19315.9|19321.4|19316.4|19315.9|19310.9|8
1732670100000|2024-11-27 01:15:00|19321.4|19316.4|19320.4|19315.4|19321.4|19316.4|19318.4|19313.4|5
1732670400000|2024-11-27 01:20:00|19319.9|19314.9|19323.9|19318.9|19325.4|19320.4|19319.9|19314.9|16
1732670700000|2024-11-27 01:25:00|19324.4|19319.4|19322.4|19317.4|19325.4|19320.4|19319.9|19314.9|5
1732671000000|2024-11-27 01:30:00|19321.9|19316.9|19324.4|19319.4|19325.9|19320.9|19321.9|19316.9|4
1732671300000|2024-11-27 01:35:00|19323.9|19318.9|19320.9|19315.9|19326.9|19321.9|19317.4|19312.4|13
1732671600000|2024-11-27 01:40:00|19320.4|19315.4|19323.9|19318.9|19324.4|19319.4|19320.4|19315.4|4
1732671900000|2024-11-27 01:45:00|19323.4|19318.4|19315.4|19310.4|19323.4|19318.4|19313.9|19308.9|0
1732672200000|2024-11-27 01:50:00|19315.9|19310.9|19313.9|19308.9|19318.4|19313.4|19312.9|19307.9|6
1732672500000|2024-11-27 01:55:00|19314.4|19309.4|19314.4|19309.4|19317.9|19312.9|19313.4|19308.4|3
1732672800000|2024-11-27 02:00:00|19313.9|19308.9|19315.4|19310.4|19315.9|19310.9|19311.9|19306.9|12
1732673100000|2024-11-27 02:05:00|19315.9|19310.9|19311.4|19306.4|19316.4|19311.4|19309.9|19304.9|7
1732673400000|2024-11-27 02:10:00|19311.9|19306.9|19310.4|19305.4|19312.4|19307.4|19309.9|19304.9|4
1732673700000|2024-11-27 02:15:00|19309.9|19304.9|19308.9|19303.9|19310.4|19305.4|19306.4|19301.4|12
1732674000000|2024-11-27 02:20:00|19308.4|19303.4|19317.4|19312.4|19317.9|19312.9|19306.9|19301.9|20
1732674300000|2024-11-27 02:25:00|19317.9|19312.9|19323.4|19318.4|19324.4|19319.4|19317.9|19312.9|9
1732674600000|2024-11-27 02:30:00|19323.9|19318.9|19317.9|19312.9|19323.9|19318.9|19317.4|19312.4|3
1732674900000|2024-11-27 02:35:00|19317.4|19312.4|19316.9|19311.9|19317.9|19312.9|19314.9|19309.9|4
1732675200000|2024-11-27 02:40:00|19316.4|19311.4|19321.9|19316.9|19322.4|19317.4|19315.9|19310.9|6
1732675500000|2024-11-27 02:45:00|19322.4|19317.4|19322.9|19317.9|19323.4|19318.4|19320.4|19315.4|4
1732675800000|2024-11-27 02:50:00|19323.9|19318.9|19323.9|19318.9|19324.9|19319.9|19322.9|19317.9|6
1732676100000|2024-11-27 02:55:00|19323.4|19318.4|19305.4|19300.4|19323.4|19318.4|19304.9|19299.9|66
1732676400000|2024-11-27 03:00:00|19304.9|19299.9|19302.4|19297.4|19306.4|19301.4|19300.9|19295.9|26
1732676700000|2024-11-27 03:05:00|19301.9|19296.9|19296.9|19291.9|19301.9|19296.9|19296.9|19291.9|6
1732677000000|2024-11-27 03:10:00|19297.4|19292.4|19299.9|19294.9|19301.9|19296.9|19295.4|19290.4|16
1732677300000|2024-11-27 03:15:00|19300.4|19295.4|19294.9|19289.9|19300.9|19295.9|19294.4|19289.4|12
1732677600000|2024-11-27 03:20:00|19295.4|19290.4|19297.9|19292.9|19298.9|19293.9|19293.9|19288.9|8
1732677900000|2024-11-27 03:25:00|19298.9|19293.9|19292.9|19287.9|19300.9|19295.9|19292.9|19287.9|8
1732678200000|2024-11-27 03:30:00|19292.4|19287.4|19283.4|19278.4|19292.9|19287.9|19282.4|19277.4|28
1732678500000|2024-11-27 03:35:00|19283.9|19278.9|19280.4|19275.4|19287.4|19282.4|19278.9|19273.9|12
1732678800000|2024-11-27 03:40:00|19280.9|19275.9|19287.9|19282.9|19288.9|19283.9|19280.4|19275.4|16
1732679100000|2024-11-27 03:45:00|19287.4|19282.4|19296.9|19291.9|19298.4|19293.4|19287.4|19282.4|9
1732679400000|2024-11-27 03:50:00|19292.9|19287.9|19292.4|19287.4|19295.4|19290.4|19290.9|19285.9|7
1732679700000|2024-11-27 03:55:00|19291.9|19286.9|19294.4|19289.4|19295.4|19290.4|19289.9|19284.9|0
1732680000000|2024-11-27 04:00:00|19293.9|19288.9|19292.4|19287.4|19294.9|19289.9|19290.9|19285.9|3
1732680300000|2024-11-27 04:05:00|19291.9|19286.9|19288.9|19283.9|19293.4|19288.4|19288.4|19283.4|4
1732680600000|2024-11-27 04:10:00|19289.4|19284.4|19291.4|19286.4|19293.4|19288.4|19289.4|19284.4|6
1732680900000|2024-11-27 04:15:00|19290.9|19285.9|19297.9|19292.9|19297.9|19292.9|19290.9|19285.9|12
1732681200000|2024-11-27 04:20:00|19297.4|19292.4|19297.4|19292.4|19298.4|19293.4|19296.4|19291.4|5
1732681500000|2024-11-27 04:25:00|19296.9|19291.9|19295.4|19290.4|19299.9|19294.9|19295.4|19290.4|7
1732681800000|2024-11-27 04:30:00|19295.9|19290.9|19294.4|19289.4|19297.4|19292.4|19293.4|19288.4|42
1732682100000|2024-11-27 04:35:00|19293.9|19288.9|19293.9|19288.9|19295.4|19290.4|19292.9|19287.9|16
1732682400000|2024-11-27 04:40:00|19294.4|19289.4|19294.4|19289.4|19296.4|19291.4|19292.4|19287.4|46
1732682700000|2024-11-27 04:45:00|19293.9|19288.9|19293.9|19288.9|19294.4|19289.4|19292.4|19287.4|122
1732683000000|2024-11-27 04:50:00|19294.4|19289.4|19292.4|19287.4|19294.4|19289.4|19283.4|19278.4|68
1732683300000|2024-11-27 04:55:00|19291.9|19286.9|19295.4|19290.4|19295.4|19290.4|19291.4|19286.4|6
1732683600000|2024-11-27 05:00:00|19295.9|19290.9|19295.4|19290.4|19296.4|19291.4|19292.9|19287.9|9
1732683900000|2024-11-27 05:05:00|19295.9|19290.9|19297.9|19292.9|19299.4|19294.4|19292.9|19287.9|5
1732684200000|2024-11-27 05:10:00|19297.4|19292.4|19294.9|19289.9|19298.4|19293.4|19293.9|19288.9|3
1732684500000|2024-11-27 05:15:00|19295.4|19290.4|19290.4|19285.4|19295.4|19290.4|19288.9|19283.9|4
1732684800000|2024-11-27 05:20:00|19290.9|19285.9|19296.9|19291.9|19297.4|19292.4|19289.4|19284.4|10
1732685100000|2024-11-27 05:25:00|19297.4|19292.4|19298.4|19293.4|19302.4|19297.4|19296.4|19291.4|12
1732685400000|2024-11-27 05:30:00|19298.9|19293.9|19303.9|19298.9|19304.4|19299.4|19296.4|19291.4|8
1732685700000|2024-11-27 05:35:00|19304.4|19299.4|19298.4|19293.4|19304.4|19299.4|19297.9|19292.9|34
1732686000000|2024-11-27 05:40:00|19298.9|19293.9|19299.9|19294.9|19300.4|19295.4|19298.4|19293.4|4
1732686300000|2024-11-27 05:45:00|19297.9|19292.9|19298.4|19293.4|19299.4|19294.4|19295.4|19290.4|6
1732686600000|2024-11-27 05:50:00|19297.9|19292.9|19300.4|19295.4|19300.4|19295.4|19297.4|19292.4|3
1732686900000|2024-11-27 05:55:00|19299.4|19294.4|19289.4|19284.4|19299.4|19294.4|19287.9|19282.9|33
1732687200000|2024-11-27 06:00:00|19289.9|19284.9|19285.4|19280.4|19293.4|19288.4|19283.4|19278.4|30
1732687500000|2024-11-27 06:05:00|19284.9|19279.9|19273.9|19268.9|19288.9|19283.9|19273.9|19268.9|87
1732687800000|2024-11-27 06:10:00|19274.4|19269.4|19284.4|19279.4|19285.4|19280.4|19274.4|19269.4|33
1732688100000|2024-11-27 06:15:00|19284.9|19279.9|19289.4|19284.4|19290.9|19285.9|19282.9|19277.9|26
1732688400000|2024-11-27 06:20:00|19288.9|19283.9|19291.4|19286.4|19292.4|19287.4|19285.9|19280.9|26
1732688700000|2024-11-27 06:25:00|19292.4|19287.4|19288.9|19283.9|19293.9|19288.9|19288.9|19283.9|30
1732689000000|2024-11-27 06:30:00|19289.4|19284.4|19291.4|19286.4|19291.9|19286.9|19286.4|19281.4|5
1732689300000|2024-11-27 06:35:00|19290.9|19285.9|19290.9|19285.9|19291.4|19286.4|19284.4|19279.4|21
1732689600000|2024-11-27 06:40:00|19290.4|19285.4|19298.9|19293.9|19298.9|19293.9|19289.9|19284.9|8
1732689900000|2024-11-27 06:45:00|19299.4|19294.4|19301.4|19296.4|19305.9|19300.9|19299.4|19294.4|8
1732690200000|2024-11-27 06:50:00|19300.9|19295.9|19311.4|19306.4|19311.4|19306.4|19300.4|19295.4|21
1732690500000|2024-11-27 06:55:00|19310.9|19305.9|19305.4|19300.4|19312.9|19307.9|19303.4|19298.4|22
1732690800000|2024-11-27 07:00:00|19304.3|19301.5|19308.3|19305.5|19309.3|19306.5|19294.8|19292|128
1732691100000|2024-11-27 07:05:00|19308.8|19306|19299.8|19297|19312.8|19310|19297.8|19295|146
1732691400000|2024-11-27 07:10:00|19299.3|19296.5|19316.3|19313.5|19322.8|19320|19292.3|19289.5|122
1732691700000|2024-11-27 07:15:00|19315.8|19313|19328.3|19325.5|19329.3|19326.5|19311.8|19309|134
1732692000000|2024-11-27 07:20:00|19328.8|19326|19326.3|19323.5|19333.3|19330.5|19321.8|19319|122
1732692300000|2024-11-27 07:25:00|19326.8|19324|19327.3|19324.5|19328.8|19326|19319.3|19316.5|58
1732692600000|2024-11-27 07:30:00|19327.8|19325|19336.3|19333.5|19343.3|19340.5|19323.3|19320.5|217
1732692900000|2024-11-27 07:35:00|19334.3|19331.5|19332.3|19329.5|19336.8|19334|19331.3|19328.5|52
1732693200000|2024-11-27 07:40:00|19331.3|19328.5|19328.3|19325.5|19334.8|19332|19325.3|19322.5|59
1732693500000|2024-11-27 07:45:00|19328.8|19326|19311.3|19308.5|19333.8|19331|19309.3|19306.5|150
1732693800000|2024-11-27 07:50:00|19310.8|19308|19317.3|19314.5|19320.3|19317.5|19299.3|19296.5|231
1732694100000|2024-11-27 07:55:00|19317.8|19315|19306.3|19303.5|19325.8|19323|19303.3|19300.5|259
1732694400000|2024-11-27 08:00:00|19305.6|19304.2|19264.6|19263.2|19313.6|19312.2|19248.6|19247.2|1629
1732694700000|2024-11-27 08:05:00|19266.6|19265.2|19290.6|19289.2|19294.1|19292.7|19261.6|19260.2|836
1732695000000|2024-11-27 08:10:00|19291.1|19289.7|19268.1|19266.7|19291.6|19290.2|19267.6|19266.2|679
1732695300000|2024-11-27 08:15:00|19267.6|19266.2|19261.6|19260.2|19280.1|19278.7|19258.1|19256.7|360
1732695600000|2024-11-27 08:20:00|19262.1|19260.7|19208.6|19207.2|19271.1|19269.7|19206.1|19204.7|1778
1732695900000|2024-11-27 08:25:00|19209.1|19207.7|19225.6|19224.2|19243.6|19242.2|19209.1|19207.7|1021
1732696200000|2024-11-27 08:30:00|19226.1|19224.7|19234.1|19232.7|19234.1|19232.7|19211.6|19210.2|708
1732696500000|2024-11-27 08:35:00|19233.6|19232.2|19236.6|19235.2|19239.6|19238.2|19223.6|19222.2|525
1732696800000|2024-11-27 08:40:00|19236.1|19234.7|19221.6|19220.2|19236.1|19234.7|19209.6|19208.2|454
1732697100000|2024-11-27 08:45:00|19222.6|19221.2|19239.6|19238.2|19246.1|19244.7|19216.6|19215.2|585
1732697400000|2024-11-27 08:50:00|19238.6|19237.2|19231.6|19230.2|19243.6|19242.2|19222.1|19220.7|529
1732697700000|2024-11-27 08:55:00|19232.1|19230.7|19247.6|19246.2|19249.6|19248.2|19227.6|19226.2|316
1732698000000|2024-11-27 09:00:00|19248.1|19246.7|19265.1|19263.7|19265.1|19263.7|19243.6|19242.2|411
1732698300000|2024-11-27 09:05:00|19265.6|19264.2|19251.6|19250.2|19275.6|19274.2|19251.6|19250.2|521
1732698600000|2024-11-27 09:10:00|19249.6|19248.2|19258.1|19256.7|19266.1|19264.7|19241.6|19240.2|279
1732698900000|2024-11-27 09:15:00|19258.6|19257.2|19247.6|19246.2|19268.6|19267.2|19245.6|19244.2|225
1732699200000|2024-11-27 09:20:00|19248.1|19246.7|19240.6|19239.2|19249.1|19247.7|19224.1|19222.7|347
1732699500000|2024-11-27 09:25:00|19240.1|19238.7|19219.6|19218.2|19245.1|19243.7|19219.1|19217.7|277
1732699800000|2024-11-27 09:30:00|19218.6|19217.2|19172.6|19171.2|19220.1|19218.7|19169.1|19167.7|1332
1732700100000|2024-11-27 09:35:00|19173.1|19171.7|19174.6|19173.2|19184.6|19183.2|19149.6|19148.2|835
1732700400000|2024-11-27 09:40:00|19174.1|19172.7|19166.6|19165.2|19178.1|19176.7|19161.6|19160.2|409
1732700700000|2024-11-27 09:45:00|19167.1|19165.7|19183.6|19182.2|19197.6|19196.2|19165.6|19164.2|582
1732701000000|2024-11-27 09:50:00|19184.1|19182.7|19198.6|19197.2|19200.6|19199.2|19184.1|19182.7|372
1732701300000|2024-11-27 09:55:00|19199.1|19197.7|19214.6|19213.2|19218.1|19216.7|19198.1|19196.7|406
1732701600000|2024-11-27 10:00:00|19213.6|19212.2|19203.6|19202.2|19219.6|19218.2|19190.6|19189.2|297
1732701900000|2024-11-27 10:05:00|19203.1|19201.7|19195.1|19193.7|19215.1|19213.7|19195.1|19193.7|224
1732702200000|2024-11-27 10:10:00|19195.6|19194.2|19207.6|19206.2|19209.1|19207.7|19186.6|19185.2|334
1732702500000|2024-11-27 10:15:00|19208.1|19206.7|19207.6|19206.2|19224.1|19222.7|19205.6|19204.2|225
1732702800000|2024-11-27 10:20:00|19207.1|19205.7|19209.1|19207.7|19213.1|19211.7|19203.6|19202.2|175
1732703100000|2024-11-27 10:25:00|19208.6|19207.2|19206.6|19205.2|19218.6|19217.2|19203.1|19201.7|249
1732703400000|2024-11-27 10:30:00|19208.6|19207.2|19197.6|19196.2|19215.6|19214.2|19197.6|19196.2|167
1732703700000|2024-11-27 10:35:00|19197.1|19195.7|19191.1|19189.7|19197.1|19195.7|19186.1|19184.7|231
1732704000000|2024-11-27 10:40:00|19190.6|19189.2|19184.6|19183.2|19199.1|19197.7|19180.1|19178.7|200
1732704300000|2024-11-27 10:45:00|19185.1|19183.7|19173.1|19171.7|19190.1|19188.7|19171.6|19170.2|257
1732704600000|2024-11-27 10:50:00|19172.6|19171.2|19171.1|19169.7|19177.1|19175.7|19162.6|19161.2|250
1732704900000|2024-11-27 10:55:00|19170.6|19169.2|19183.6|19182.2|19198.6|19197.2|19170.6|19169.2|475
1732705200000|2024-11-27 11:00:00|19183.1|19181.7|19194.1|19192.7|19202.6|19201.2|19179.1|19177.7|264
1732705500000|2024-11-27 11:05:00|19193.6|19192.2|19193.6|19192.2|19202.6|19201.2|19189.6|19188.2|168
1732705800000|2024-11-27 11:10:00|19193.1|19191.7|19162.6|19161.2|19193.1|19191.7|19161.1|19159.7|191
1732706100000|2024-11-27 11:15:00|19162.1|19160.7|19162.1|19160.7|19168.6|19167.2|19156.6|19155.2|330
1732706400000|2024-11-27 11:20:00|19161.6|19160.2|19147.1|19145.7|19166.6|19165.2|19144.6|19143.2|417
1732706700000|2024-11-27 11:25:00|19146.6|19145.2|19155.6|19154.2|19163.1|19161.7|19146.6|19145.2|218
1732707000000|2024-11-27 11:30:00|19156.1|19154.7|19172.6|19171.2|19174.1|19172.7|19154.6|19153.2|275
1732707300000|2024-11-27 11:35:00|19172.1|19170.7|19174.6|19173.2|19179.1|19177.7|19164.1|19162.7|236
1732707600000|2024-11-27 11:40:00|19174.1|19172.7|19182.6|19181.2|19182.6|19181.2|19166.6|19165.2|125
1732707900000|2024-11-27 11:45:00|19183.1|19181.7|19184.6|19183.2|19187.6|19186.2|19174.1|19172.7|156
1732708200000|2024-11-27 11:50:00|19184.1|19182.7|19204.1|19202.7|19206.6|19205.2|19182.6|19181.2|174
1732708500000|2024-11-27 11:55:00|19205.1|19203.7|19218.6|19217.2|19219.6|19218.2|19204.6|19203.2|263
1732708800000|2024-11-27 12:00:00|19216.6|19215.2|19201.6|19200.2|19220.1|19218.7|19200.1|19198.7|377
1732709100000|2024-11-27 12:05:00|19201.1|19199.7|19197.6|19196.2|19201.6|19200.2|19189.6|19188.2|262
1732709400000|2024-11-27 12:10:00|19198.1|19196.7|19200.6|19199.2|19204.1|19202.7|19195.6|19194.2|133
1732709700000|2024-11-27 12:15:00|19201.1|19199.7|19207.6|19206.2|19208.1|19206.7|19196.1|19194.7|114
1732710000000|2024-11-27 12:20:00|19207.1|19205.7|19223.6|19222.2|19227.6|19226.2|19202.6|19201.2|191
1732710300000|2024-11-27 12:25:00|19223.1|19221.7|19216.6|19215.2|19229.1|19227.7|19212.6|19211.2|210
1732710600000|2024-11-27 12:30:00|19216.1|19214.7|19220.6|19219.2|19223.6|19222.2|19213.1|19211.7|121
1732710900000|2024-11-27 12:35:00|19221.1|19219.7|19223.6|19222.2|19224.6|19223.2|19213.6|19212.2|97
1732711200000|2024-11-27 12:40:00|19223.1|19221.7|19226.1|19224.7|19228.1|19226.7|19218.6|19217.2|464
1732711500000|2024-11-27 12:45:00|19226.6|19225.2|19223.6|19222.2|19238.1|19236.7|19221.1|19219.7|231
1732711800000|2024-11-27 12:50:00|19224.1|19222.7|19217.6|19216.2|19224.1|19222.7|19212.6|19211.2|134
1732712100000|2024-11-27 12:55:00|19218.1|19216.7|19216.1|19214.7|19225.1|19223.7|19214.6|19213.2|72
1732712400000|2024-11-27 13:00:00|19217.1|19215.7|19229.1|19227.7|19229.1|19227.7|19211.1|19209.7|184
1732712700000|2024-11-27 13:05:00|19229.6|19228.2|19239.1|19237.7|19240.6|19239.2|19228.1|19226.7|170
1732713000000|2024-11-27 13:10:00|19238.6|19237.2|19233.6|19232.2|19239.1|19237.7|19225.1|19223.7|271
1732713300000|2024-11-27 13:15:00|19233.1|19231.7|19225.1|19223.7|19237.6|19236.2|19221.1|19219.7|170
1732713600000|2024-11-27 13:20:00|19224.6|19223.2|19233.1|19231.7|19238.6|19237.2|19222.1|19220.7|88
1732713900000|2024-11-27 13:25:00|19232.6|19231.2|19236.6|19235.2|19241.1|19239.7|19232.6|19231.2|142
1732714200000|2024-11-27 13:30:00|19235.6|19234.2|19240.1|19238.7|19251.1|19249.7|19235.6|19234.2|226
1732714500000|2024-11-27 13:35:00|19239.6|19238.2|19260.1|19258.7|19266.1|19264.7|19239.6|19238.2|264
1732714800000|2024-11-27 13:40:00|19260.6|19259.2|19259.1|19257.7|19273.1|19271.7|19258.6|19257.2|331
1732715100000|2024-11-27 13:45:00|19258.6|19257.2|19248.6|19247.2|19258.6|19257.2|19240.1|19238.7|310
1732715400000|2024-11-27 13:50:00|19249.1|19247.7|19241.6|19240.2|19256.1|19254.7|19241.6|19240.2|221
1732715700000|2024-11-27 13:55:00|19241.1|19239.7|19231.6|19230.2|19241.1|19239.7|19216.6|19215.2|367
1732716000000|2024-11-27 14:00:00|19231.1|19229.7|19213.1|19211.7|19234.1|19232.7|19213.1|19211.7|198
1732716300000|2024-11-27 14:05:00|19213.6|19212.2|19190.1|19188.7|19216.1|19214.7|19184.6|19183.2|263
1732716600000|2024-11-27 14:10:00|19190.6|19189.2|19219.6|19218.2|19223.6|19222.2|19190.1|19188.7|328
1732716900000|2024-11-27 14:15:00|19219.1|19217.7|19232.6|19231.2|19232.6|19231.2|19218.1|19216.7|243
1732717200000|2024-11-27 14:20:00|19232.1|19230.7|19226.1|19224.7|19242.1|19240.7|19226.1|19224.7|222
1732717500000|2024-11-27 14:25:00|19225.6|19224.2|19238.6|19237.2|19242.6|19241.2|19225.1|19223.7|186
1732717800000|2024-11-27 14:30:00|19239.1|19237.7|19251.1|19249.7|19261.1|19259.7|19233.6|19232.2|502
1732718100000|2024-11-27 14:35:00|19250.6|19249.2|19246.1|19244.7|19253.1|19251.7|19229.1|19227.7|455
1732718400000|2024-11-27 14:40:00|19246.6|19245.2|19267.1|19265.7|19268.1|19266.7|19244.6|19243.2|334
1732718700000|2024-11-27 14:45:00|19266.6|19265.2|19252.1|19250.7|19267.6|19266.2|19246.6|19245.2|278
1732719000000|2024-11-27 14:50:00|19251.6|19250.2|19238.6|19237.2|19255.1|19253.7|19238.6|19237.2|282
1732719300000|2024-11-27 14:55:00|19238.1|19236.7|19258.6|19257.2|19262.1|19260.7|19237.1|19235.7|268
1732719600000|2024-11-27 15:00:00|19259.1|19257.7|19251.1|19249.7|19267.6|19266.2|19247.1|19245.7|296
1732719900000|2024-11-27 15:05:00|19253.1|19251.7|19263.1|19261.7|19266.6|19265.2|19244.1|19242.7|255
1732720200000|2024-11-27 15:10:00|19262.9|19261.5|19268.4|19267|19269.4|19268|19257.9|19256.5|392
1732720500000|2024-11-27 15:15:00|19266.9|19265.5|19256.4|19255|19269.4|19268|19246.4|19245|511
1732720800000|2024-11-27 15:20:00|19255.9|19254.5|19254.4|19253|19266.4|19265|19248.9|19247.5|237
1732721100000|2024-11-27 15:25:00|19253.9|19252.5|19256.4|19255|19260.9|19259.5|19247.9|19246.5|224
1732721400000|2024-11-27 15:30:00|19256.9|19255.5|19248.4|19247|19261.9|19260.5|19244.9|19243.5|268
1732721700000|2024-11-27 15:35:00|19248.9|19247.5|19221.9|19220.5|19254.9|19253.5|19221.9|19220.5|461
1732722000000|2024-11-27 15:40:00|19221.4|19220|19248.9|19247.5|19251.9|19250.5|19221.4|19220|280
1732722300000|2024-11-27 15:45:00|19248.4|19247|19243.9|19242.5|19252.4|19251|19237.9|19236.5|240
1732722600000|2024-11-27 15:50:00|19243.4|19242|19251.9|19250.5|19258.4|19257|19240.4|19239|403
1732722900000|2024-11-27 15:55:00|19252.4|19251|19251.9|19250.5|19258.4|19257|19246.4|19245|423
1732723200000|2024-11-27 16:00:00|19252.4|19251|19245.4|19244|19260.9|19259.5|19245.4|19244|426
1732723500000|2024-11-27 16:05:00|19245.9|19244.5|19254.4|19253|19256.9|19255.5|19237.9|19236.5|257
1732723800000|2024-11-27 16:10:00|19253.9|19252.5|19260.4|19259|19261.4|19260|19247.4|19246|229
1732724100000|2024-11-27 16:15:00|19260.9|19259.5|19248.9|19247.5|19263.9|19262.5|19247.4|19246|305
1732724400000|2024-11-27 16:20:00|19249.4|19248|19257.4|19256|19262.4|19261|19249.4|19248|259
1732724700000|2024-11-27 16:25:00|19256.9|19255.5|19260.9|19259.5|19263.9|19262.5|19255.9|19254.5|697
1732725000000|2024-11-27 16:30:00|19261.6|19258.8|19261.6|19258.8|19264.1|19261.3|19251.1|19248.3|729
1732725300000|2024-11-27 16:35:00|19262.6|19259.8|19279.1|19276.3|19280.1|19277.3|19262.6|19259.8|443
1732725600000|2024-11-27 16:40:00|19280.1|19277.3|19265.6|19262.8|19284.1|19281.3|19263.6|19260.8|307
1732725900000|2024-11-27 16:45:00|19265.1|19262.3|19249.6|19246.8|19267.1|19264.3|19248.1|19245.3|183
1732726200000|2024-11-27 16:50:00|19250.1|19247.3|19249.6|19246.8|19254.6|19251.8|19244.1|19241.3|249
1732726500000|2024-11-27 16:55:00|19249.1|19246.3|19251.6|19248.8|19253.1|19250.3|19246.1|19243.3|89
1732726800000|2024-11-27 17:00:00|19251.1|19248.3|19246.6|19243.8|19251.6|19248.8|19239.6|19236.8|120
1732727100000|2024-11-27 17:05:00|19247.1|19244.3|19240.1|19237.3|19250.1|19247.3|19234.1|19231.3|198
1732727400000|2024-11-27 17:10:00|19240.6|19237.8|19256.6|19253.8|19258.6|19255.8|19239.6|19236.8|249
1732727700000|2024-11-27 17:15:00|19256.1|19253.3|19252.6|19249.8|19258.6|19255.8|19246.6|19243.8|88
1732728000000|2024-11-27 17:20:00|19253.1|19250.3|19249.6|19246.8|19259.1|19256.3|19248.1|19245.3|72
1732728300000|2024-11-27 17:25:00|19250.1|19247.3|19256.6|19253.8|19257.6|19254.8|19249.1|19246.3|47
1732728600000|2024-11-27 17:30:00|19257.1|19254.3|19250.6|19247.8|19258.6|19255.8|19246.1|19243.3|42
1732728900000|2024-11-27 17:35:00|19250.1|19247.3|19252.6|19249.8|19254.6|19251.8|19247.6|19244.8|29
1732729200000|2024-11-27 17:40:00|19253.1|19250.3|19249.1|19246.3|19253.6|19250.8|19246.6|19243.8|34
1732729500000|2024-11-27 17:45:00|19249.6|19246.8|19257.6|19254.8|19258.1|19255.3|19246.6|19243.8|55
1732729800000|2024-11-27 17:50:00|19257.1|19254.3|19256.6|19253.8|19263.6|19260.8|19255.1|19252.3|47
1732730100000|2024-11-27 17:55:00|19256.1|19253.3|19258.1|19255.3|19259.1|19256.3|19253.6|19250.8|100
1732730400000|2024-11-27 18:00:00|19257.6|19254.8|19258.1|19255.3|19258.6|19255.8|19252.6|19249.8|325
1732730700000|2024-11-27 18:05:00|19257.6|19254.8|19261.1|19258.3|19262.1|19259.3|19255.1|19252.3|70
1732731000000|2024-11-27 18:10:00|19260.6|19257.8|19264.1|19261.3|19264.1|19261.3|19258.1|19255.3|50
1732731300000|2024-11-27 18:15:00|19265.1|19262.3|19272.1|19269.3|19272.6|19269.8|19262.1|19259.3|50
1732731600000|2024-11-27 18:20:00|19272.6|19269.8|19268.6|19265.8|19272.6|19269.8|19267.1|19264.3|30
1732731900000|2024-11-27 18:25:00|19269.1|19266.3|19264.6|19261.8|19273.6|19270.8|19263.6|19260.8|64
1732732200000|2024-11-27 18:30:00|19264.1|19261.3|19270.1|19267.3|19271.1|19268.3|19261.1|19258.3|49
1732732500000|2024-11-27 18:35:00|19269.6|19266.8|19275.6|19272.8|19277.6|19274.8|19269.6|19266.8|57
1732732800000|2024-11-27 18:40:00|19276.1|19273.3|19274.6|19271.8|19277.1|19274.3|19273.6|19270.8|35
1732733100000|2024-11-27 18:45:00|19275.1|19272.3|19268.1|19265.3|19275.6|19272.8|19264.6|19261.8|85
1732733400000|2024-11-27 18:50:00|19267.6|19264.8|19274.6|19271.8|19275.1|19272.3|19266.1|19263.3|83
1732733700000|2024-11-27 18:55:00|19274.1|19271.3|19275.1|19272.3|19281.1|19278.3|19273.6|19270.8|31
1732734000000|2024-11-27 19:00:00|19274.6|19271.8|19279.6|19276.8|19281.1|19278.3|19273.1|19270.3|37
1732734300000|2024-11-27 19:05:00|19280.1|19277.3|19272.6|19269.8|19280.1|19277.3|19272.1|19269.3|29
1732734600000|2024-11-27 19:10:00|19272.1|19269.3|19273.1|19270.3|19273.1|19270.3|19267.6|19264.8|26
1732734900000|2024-11-27 19:15:00|19273.6|19270.8|19269.6|19266.8|19273.6|19270.8|19268.1|19265.3|24
1732735200000|2024-11-27 19:20:00|19269.1|19266.3|19272.1|19269.3|19272.1|19269.3|19265.6|19262.8|29
1732735500000|2024-11-27 19:25:00|19273.1|19270.3|19268.6|19265.8|19273.6|19270.8|19266.6|19263.8|10
1732735800000|2024-11-27 19:30:00|19269.1|19266.3|19266.1|19263.3|19270.6|19267.8|19266.1|19263.3|28
1732736100000|2024-11-27 19:35:00|19265.6|19262.8|19267.1|19264.3|19268.1|19265.3|19260.1|19257.3|29
1732736400000|2024-11-27 19:40:00|19267.6|19264.8|19269.6|19266.8|19273.6|19270.8|19265.1|19262.3|32
1732736700000|2024-11-27 19:45:00|19270.1|19267.3|19271.6|19268.8|19273.6|19270.8|19267.6|19264.8|19
1732737000000|2024-11-27 19:50:00|19271.1|19268.3|19270.6|19267.8|19274.1|19271.3|19270.1|19267.3|25
1732737300000|2024-11-27 19:55:00|19271.1|19268.3|19266.6|19263.8|19271.6|19268.8|19266.6|19263.8|30
1732737600000|2024-11-27 20:00:00|19266.1|19263.3|19265.1|19262.3|19267.1|19264.3|19263.1|19260.3|48
1732737900000|2024-11-27 20:05:00|19264.6|19261.8|19266.1|19263.3|19267.6|19264.8|19264.1|19261.3|8
1732738200000|2024-11-27 20:10:00|19265.1|19262.3|19259.1|19256.3|19266.1|19263.3|19258.6|19255.8|28
1732738500000|2024-11-27 20:15:00|19259.6|19256.8|19264.1|19261.3|19265.1|19262.3|19259.1|19256.3|34
1732738800000|2024-11-27 20:20:00|19263.6|19260.8|19262.6|19259.8|19265.6|19262.8|19258.6|19255.8|60
1732739100000|2024-11-27 20:25:00|19263.1|19260.3|19264.6|19261.8|19265.6|19262.8|19259.1|19256.3|32
1732739400000|2024-11-27 20:30:00|19264.1|19261.3|19269.6|19266.8|19270.6|19267.8|19263.1|19260.3|107
1732739700000|2024-11-27 20:35:00|19269.1|19266.3|19269.6|19266.8|19271.6|19268.8|19265.1|19262.3|128
1732740000000|2024-11-27 20:40:00|19269.1|19266.3|19269.6|19266.8|19269.6|19266.8|19260.1|19257.3|109
1732740300000|2024-11-27 20:45:00|19269.1|19266.3|19277.6|19274.8|19279.6|19276.8|19268.6|19265.8|128
1732740600000|2024-11-27 20:50:00|19277.1|19274.3|19278.6|19275.8|19280.6|19277.8|19273.1|19270.3|142
1732740900000|2024-11-27 20:55:00|19279.1|19276.3|19277.1|19274.3|19280.6|19277.8|19271.6|19268.8|166
1732741200000|2024-11-27 21:00:00|19281.1|19274.1|19283.3|19276.3|19285.8|19278.8|19277.7|19270.7|16
1732741500000|2024-11-27 21:05:00|19282.9|19275.9|19277.5|19270.5|19282.9|19275.9|19275.1|19268.1|0
1732741800000|2024-11-27 21:10:00|19277.9|19270.9|19279.9|19272.9|19281.5|19274.5|19276.7|19269.7|0
1732742100000|2024-11-27 21:15:00|19280.2|19273.2|19280.9|19273.9|19281|19274|19275.3|19268.3|0
1732742400000|2024-11-27 21:20:00|19280.1|19273.1|19281.2|19274.2|19282.8|19275.8|19280.1|19273.1|0
1732742700000|2024-11-27 21:25:00|19281.6|19274.6|19281|19274|19282.1|19275.1|19280.4|19273.4|0
1732743000000|2024-11-27 21:30:00|19280.8|19273.8|19279.8|19272.8|19282.4|19275.4|19279.8|19272.8|0
1732743300000|2024-11-27 21:35:00|19279.3|19272.3|19277.3|19270.3|19280.6|19273.6|19276.9|19269.9|0
1732743600000|2024-11-27 21:40:00|19276.5|19269.5|19278.1|19271.1|19279.7|19272.7|19276.5|19269.5|0
1732743900000|2024-11-27 21:45:00|19278.9|19271.9|19278.4|19271.4|19280.5|19273.5|19278.4|19271.4|0
1732744200000|2024-11-27 21:50:00|19278.7|19271.7|19279.1|19272.1|19280|19273|19278.3|19271.3|0
1732744500000|2024-11-27 21:55:00|19279.9|19272.9|19279|19272|19280.8|19273.8|19278.3|19271.3|0
1732744800000|2024-11-27 22:00:00|19278.9|19271.9|19278.9|19271.9|19279.5|19272.5|19278.7|19271.7|0
1732745100000|2024-11-27 22:05:00|19279.5|19272.5|19278.8|19271.8|19279.5|19272.5|19278.2|19271.2|0
1732745400000|2024-11-27 22:10:00|19279.4|19272.4|19278.3|19271.3|19279.7|19272.7|19278.2|19271.2|0
1732745700000|2024-11-27 22:15:00|19278.2|19271.2|19278.3|19271.3|19278.4|19271.4|19278.1|19271.1|0
1732746000000|2024-11-27 22:20:00|19278.7|19271.7|19278.8|19271.8|19279.2|19272.2|19278.7|19271.7|0
1732746300000|2024-11-27 22:25:00|19278.9|19271.9|19279|19272|19279|19272|19277.9|19270.9|0
1732746600000|2024-11-27 22:30:00|19279.9|19272.9|19280|19273|19280|19273|19279.9|19272.9|0
1732747200000|2024-11-27 22:40:00|19279.9|19272.9|19279.6|19272.6|19279.9|19272.9|19279.6|19272.6|0
1732747500000|2024-11-27 22:45:00|19279.9|19272.9|19284|19277|19284|19277|19278.9|19271.9|0
1732747800000|2024-11-27 22:50:00|19284.5|19277.5|19284.2|19277.2|19285.3|19278.3|19284.2|19277.2|0
1732748100000|2024-11-27 22:55:00|19283.8|19276.8|19283|19276|19284.3|19277.3|19283|19276|0
1732748400000|2024-11-27 23:00:00|19281.8|19274.8|19303.5|19296.5|19303.5|19296.5|19281|19274|0
1732748700000|2024-11-27 23:05:00|19303.1|19296.1|19299.5|19292.5|19306.9|19299.9|19299.5|19292.5|0
1732749000000|2024-11-27 23:10:00|19299.9|19292.9|19297.8|19290.8|19301.1|19294.1|19294.5|19287.5|0
1732749300000|2024-11-27 23:15:00|19297.4|19290.4|19296.2|19289.2|19297.7|19290.7|19293.5|19286.5|0
1732749600000|2024-11-27 23:20:00|19297.4|19290.4|19298.6|19291.6|19300.4|19293.4|19297|19290|0
1732749900000|2024-11-27 23:25:00|19298.2|19291.2|19299.7|19292.7|19300.5|19293.5|19297.9|19290.9|0
1732750200000|2024-11-27 23:30:00|19300|19293|19301.6|19294.6|19302.9|19295.9|19300|19293|0
1732750500000|2024-11-27 23:35:00|19301.2|19294.2|19300.9|19293.9|19302|19295|19300.4|19293.4|0
1732750800000|2024-11-27 23:40:00|19301.3|19294.3|19301.6|19294.6|19302.1|19295.1|19300.5|19293.5|0
1732751100000|2024-11-27 23:45:00|19302.1|19295.1|19300.4|19293.4|19302.1|19295.1|19300.4|19293.4|0
1732751400000|2024-11-27 23:50:00|19300.8|19293.8|19300.4|19293.4|19302.8|19295.8|19300.4|19293.4|0
1732751700000|2024-11-27 23:55:00|19301.2|19294.2|19301.1|19294.1|19302.8|19295.8|19300.3|19293.3|0
1732752000000|2024-11-28 00:00:00|19301.5|19294.5|19302.5|19295.5|19304.2|19297.2|19301.5|19294.5|0
1732752300000|2024-11-28 00:05:00|19302.9|19295.9|19309.3|19302.3|19309.4|19302.4|19302.5|19295.5|0
1732752600000|2024-11-28 00:10:00|19308.5|19301.5|19304.5|19297.5|19309.3|19302.3|19304.5|19297.5|0
1732752900000|2024-11-28 00:15:00|19304.9|19297.9|19310.9|19305.9|19324.9|19319.9|19304.9|19297.9|64
1732753200000|2024-11-28 00:20:00|19310.4|19305.4|19298.9|19293.9|19310.4|19305.4|19298.9|19293.9|11
1732753500000|2024-11-28 00:25:00|19295.9|19290.9|19301.9|19296.9|19303.9|19298.9|19295.9|19290.9|9
1732753800000|2024-11-28 00:30:00|19302.4|19297.4|19299.9|19294.9|19306.4|19301.4|19299.9|19294.9|16
1732754100000|2024-11-28 00:35:00|19300.4|19295.4|19306.4|19301.4|19306.4|19301.4|19300.4|19295.4|2
1732754400000|2024-11-28 00:40:00|19305.9|19300.9|19306.9|19301.9|19306.9|19301.9|19304.9|19299.9|1
1732754700000|2024-11-28 00:45:00|19306.4|19301.4|19304.4|19299.4|19309.9|19304.9|19301.9|19296.9|7
1732755000000|2024-11-28 00:50:00|19303.9|19298.9|19305.4|19300.4|19305.9|19300.9|19302.4|19297.4|2
1732755300000|2024-11-28 00:55:00|19304.9|19299.9|19304.9|19299.9|19305.9|19300.9|19303.4|19298.4|2
1732755600000|2024-11-28 01:00:00|19304.4|19299.4|19299.4|19294.4|19307.4|19302.4|19299.4|19294.4|11
1732755900000|2024-11-28 01:05:00|19299.9|19294.9|19299.4|19294.4|19300.9|19295.9|19296.4|19291.4|4
1732756200000|2024-11-28 01:10:00|19299.9|19294.9|19302.4|19297.4|19303.9|19298.9|19299.9|19294.9|10
1732756500000|2024-11-28 01:15:00|19301.9|19296.9|19304.9|19299.9|19307.9|19302.9|19301.4|19296.4|16
1732756800000|2024-11-28 01:20:00|19304.4|19299.4|19299.9|19294.9|19304.9|19299.9|19298.4|19293.4|7
1732757100000|2024-11-28 01:25:00|19300.4|19295.4|19302.4|19297.4|19302.4|19297.4|19299.9|19294.9|0
1732757400000|2024-11-28 01:30:00|19304.9|19299.9|19304.4|19299.4|19304.9|19299.9|19302.9|19297.9|6
1732757700000|2024-11-28 01:35:00|19304.9|19299.9|19304.4|19299.4|19305.4|19300.4|19302.9|19297.9|2
1732758000000|2024-11-28 01:40:00|19304.9|19299.9|19313.4|19308.4|19313.4|19308.4|19303.4|19298.4|4
1732758300000|2024-11-28 01:45:00|19313.9|19308.9|19335.9|19330.9|19339.9|19334.9|19313.4|19308.4|35
1732758600000|2024-11-28 01:50:00|19336.4|19331.4|19313.4|19308.4|19340.9|19335.9|19313.4|19308.4|72
1732758900000|2024-11-28 01:55:00|19312.4|19307.4|19306.4|19301.4|19313.4|19308.4|19303.9|19298.9|11
1732759200000|2024-11-28 02:00:00|19307.9|19302.9|19318.4|19313.4|19320.4|19315.4|19306.4|19301.4|9
1732759500000|2024-11-28 02:05:00|19319.4|19314.4|19321.9|19316.9|19321.9|19316.9|19312.9|19307.9|3
1732759800000|2024-11-28 02:10:00|19322.4|19317.4|19322.4|19317.4|19325.4|19320.4|19317.9|19312.9|15
1732760100000|2024-11-28 02:15:00|19322.9|19317.9|19324.4|19319.4|19327.4|19322.4|19322.4|19317.4|6
1732760400000|2024-11-28 02:20:00|19324.9|19319.9|19325.9|19320.9|19327.9|19322.9|19323.9|19318.9|2
1732760700000|2024-11-28 02:25:00|19325.4|19320.4|19327.4|19322.4|19333.4|19328.4|19324.4|19319.4|12
1732761000000|2024-11-28 02:30:00|19326.9|19321.9|19322.9|19317.9|19328.4|19323.4|19322.4|19317.4|18
1732761300000|2024-11-28 02:35:00|19323.4|19318.4|19320.9|19315.9|19326.9|19321.9|19320.9|19315.9|2
1732761600000|2024-11-28 02:40:00|19319.9|19314.9|19325.9|19320.9|19326.4|19321.4|19317.4|19312.4|7
1732761900000|2024-11-28 02:45:00|19326.4|19321.4|19326.4|19321.4|19327.4|19322.4|19325.4|19320.4|1
1732762200000|2024-11-28 02:50:00|19327.9|19322.9|19330.9|19325.9|19331.9|19326.9|19327.4|19322.4|2
1732762500000|2024-11-28 02:55:00|19330.4|19325.4|19330.9|19325.9|19332.4|19327.4|19328.9|19323.9|9
1732762800000|2024-11-28 03:00:00|19331.4|19326.4|19329.9|19324.9|19332.9|19327.9|19329.4|19324.4|5
1732763100000|2024-11-28 03:05:00|19330.4|19325.4|19329.9|19324.9|19330.4|19325.4|19325.4|19320.4|4
1732763400000|2024-11-28 03:10:00|19330.4|19325.4|19329.9|19324.9|19331.9|19326.9|19329.4|19324.4|2
1732763700000|2024-11-28 03:15:00|19331.4|19326.4|19325.4|19320.4|19332.4|19327.4|19324.9|19319.9|4
1732764000000|2024-11-28 03:20:00|19324.9|19319.9|19321.9|19316.9|19325.4|19320.4|19320.9|19315.9|5
1732764300000|2024-11-28 03:25:00|19321.4|19316.4|19328.4|19323.4|19331.4|19326.4|19320.9|19315.9|7
1732764600000|2024-11-28 03:30:00|19327.9|19322.9|19330.9|19325.9|19330.9|19325.9|19324.9|19319.9|6
1732764900000|2024-11-28 03:35:00|19330.4|19325.4|19336.4|19331.4|19336.4|19331.4|19330.4|19325.4|4
1732765200000|2024-11-28 03:40:00|19336.9|19331.9|19344.4|19339.4|19347.9|19342.9|19336.4|19331.4|34
1732765500000|2024-11-28 03:45:00|19344.9|19339.9|19347.9|19342.9|19348.9|19343.9|19343.4|19338.4|6
1732765800000|2024-11-28 03:50:00|19347.4|19342.4|19345.4|19340.4|19347.4|19342.4|19344.4|19339.4|1
1732766100000|2024-11-28 03:55:00|19345.9|19340.9|19349.4|19344.4|19349.9|19344.9|19344.4|19339.4|16
1732766400000|2024-11-28 04:00:00|19349.9|19344.9|19341.4|19336.4|19349.9|19344.9|19339.9|19334.9|11
1732766700000|2024-11-28 04:05:00|19340.9|19335.9|19337.9|19332.9|19341.4|19336.4|19337.9|19332.9|6
1732767000000|2024-11-28 04:10:00|19337.4|19332.4|19336.9|19331.9|19339.9|19334.9|19336.9|19331.9|0
1732767300000|2024-11-28 04:15:00|19336.4|19331.4|19340.9|19335.9|19341.9|19336.9|19335.9|19330.9|9
1732767600000|2024-11-28 04:20:00|19339.9|19334.9|19334.9|19329.9|19340.4|19335.4|19334.9|19329.9|7
1732767900000|2024-11-28 04:25:00|19335.4|19330.4|19339.9|19334.9|19341.9|19336.9|19335.4|19330.4|7
1732768200000|2024-11-28 04:30:00|19340.4|19335.4|19341.4|19336.4|19342.4|19337.4|19338.9|19333.9|9
1732768500000|2024-11-28 04:35:00|19340.9|19335.9|19343.9|19338.9|19345.9|19340.9|19340.9|19335.9|2
1732768800000|2024-11-28 04:40:00|19343.4|19338.4|19342.4|19337.4|19344.9|19339.9|19341.4|19336.4|8
1732769100000|2024-11-28 04:45:00|19341.9|19336.9|19340.9|19335.9|19342.4|19337.4|19339.4|19334.4|1
1732769400000|2024-11-28 04:50:00|19340.4|19335.4|19337.9|19332.9|19340.4|19335.4|19336.9|19331.9|2
1732769700000|2024-11-28 04:55:00|19337.4|19332.4|19338.4|19333.4|19340.9|19335.9|19336.9|19331.9|5
1732770000000|2024-11-28 05:00:00|19337.9|19332.9|19337.4|19332.4|19343.4|19338.4|19333.9|19328.9|36
1732770300000|2024-11-28 05:05:00|19336.9|19331.9|19333.4|19328.4|19337.4|19332.4|19331.9|19326.9|4
1732770600000|2024-11-28 05:10:00|19332.9|19327.9|19335.9|19330.9|19337.9|19332.9|19328.9|19323.9|9
1732770900000|2024-11-28 05:15:00|19336.4|19331.4|19335.9|19330.9|19340.9|19335.9|19335.4|19330.4|6
1732771200000|2024-11-28 05:20:00|19335.4|19330.4|19337.4|19332.4|19338.4|19333.4|19335.4|19330.4|7
1732771500000|2024-11-28 05:25:00|19337.9|19332.9|19343.9|19338.9|19343.9|19338.9|19337.4|19332.4|9
1732771800000|2024-11-28 05:30:00|19344.4|19339.4|19345.9|19340.9|19346.4|19341.4|19342.9|19337.9|5
1732772100000|2024-11-28 05:35:00|19345.4|19340.4|19350.4|19345.4|19350.9|19345.9|19345.4|19340.4|2
1732772400000|2024-11-28 05:40:00|19349.4|19344.4|19348.4|19343.4|19351.9|19346.9|19346.9|19341.9|12
1732772700000|2024-11-28 05:45:00|19348.9|19343.9|19346.9|19341.9|19349.4|19344.4|19344.9|19339.9|8
1732773000000|2024-11-28 05:50:00|19347.4|19342.4|19349.4|19344.4|19351.9|19346.9|19346.9|19341.9|6
1732773300000|2024-11-28 05:55:00|19348.9|19343.9|19349.4|19344.4|19352.4|19347.4|19347.4|19342.4|8
1732773600000|2024-11-28 06:00:00|19349.9|19344.9|19339.9|19334.9|19356.4|19351.4|19337.4|19332.4|106
1732773900000|2024-11-28 06:05:00|19339.4|19334.4|19345.4|19340.4|19348.4|19343.4|19336.4|19331.4|43
1732774200000|2024-11-28 06:10:00|19344.9|19339.9|19343.4|19338.4|19345.4|19340.4|19340.9|19335.9|32
1732774500000|2024-11-28 06:15:00|19342.9|19337.9|19341.9|19336.9|19346.4|19341.4|19340.9|19335.9|33
1732774800000|2024-11-28 06:20:00|19341.4|19336.4|19343.4|19338.4|19344.9|19339.9|19337.9|19332.9|23
1732775100000|2024-11-28 06:25:00|19343.9|19338.9|19337.4|19332.4|19343.9|19338.9|19337.4|19332.4|15
1732775400000|2024-11-28 06:30:00|19337.9|19332.9|19336.9|19331.9|19338.9|19333.9|19336.9|19331.9|6
1732775700000|2024-11-28 06:35:00|19337.4|19332.4|19337.9|19332.9|19340.9|19335.9|19336.9|19331.9|9
1732776000000|2024-11-28 06:40:00|19337.4|19332.4|19336.9|19331.9|19338.4|19333.4|19335.9|19330.9|11
1732776300000|2024-11-28 06:45:00|19336.4|19331.4|19326.9|19321.9|19336.9|19331.9|19324.9|19319.9|34
1732776600000|2024-11-28 06:50:00|19326.4|19321.4|19327.9|19322.9|19330.4|19325.4|19326.4|19321.4|8
1732776900000|2024-11-28 06:55:00|19329.4|19324.4|19326.4|19321.4|19330.9|19325.9|19324.4|19319.4|11
1732777200000|2024-11-28 07:00:00|19325.3|19322.5|19326.8|19324|19329.8|19327|19317.8|19315|259
1732777500000|2024-11-28 07:05:00|19326.3|19323.5|19343.8|19341|19345.3|19342.5|19325.8|19323|129
1732777800000|2024-11-28 07:10:00|19342.8|19340|19351.3|19348.5|19360.8|19358|19340.8|19338|225
1732778100000|2024-11-28 07:15:00|19350.8|19348|19342.8|19340|19351.8|19349|19335.8|19333|243
1732778400000|2024-11-28 07:20:00|19343.3|19340.5|19326.8|19324|19343.8|19341|19325.8|19323|131
1732778700000|2024-11-28 07:25:00|19326.3|19323.5|19324.3|19321.5|19333.8|19331|19321.8|19319|77
1732779000000|2024-11-28 07:30:00|19323.8|19321|19320.3|19317.5|19330.8|19328|19318.8|19316|102
1732779300000|2024-11-28 07:35:00|19320.8|19318|19318.3|19315.5|19323.3|19320.5|19317.8|19315|79
1732779600000|2024-11-28 07:40:00|19318.8|19316|19319.8|19317|19321.8|19319|19311.8|19309|126
1732779900000|2024-11-28 07:45:00|19320.3|19317.5|19338.8|19336|19339.8|19337|19319.8|19317|175
1732780200000|2024-11-28 07:50:00|19339.3|19336.5|19342.3|19339.5|19343.8|19341|19333.3|19330.5|176
1732780500000|2024-11-28 07:55:00|19341.8|19339|19337.8|19335|19346.3|19343.5|19334.3|19331.5|234
1732780800000|2024-11-28 08:00:00|19337.1|19335.7|19370.1|19368.7|19386.1|19384.7|19337.1|19335.7|1190
1732781100000|2024-11-28 08:05:00|19370.6|19369.2|19376.1|19374.7|19397.1|19395.7|19369.1|19367.7|928
1732781400000|2024-11-28 08:10:00|19377.1|19375.7|19359.6|19358.2|19380.1|19378.7|19349.1|19347.7|641
1732781700000|2024-11-28 08:15:00|19359.1|19357.7|19379.1|19377.7|19379.1|19377.7|19353.6|19352.2|442
1732782000000|2024-11-28 08:20:00|19379.6|19378.2|19385.1|19383.7|19386.1|19384.7|19368.1|19366.7|371
1732782300000|2024-11-28 08:25:00|19385.6|19384.2|19388.1|19386.7|19393.6|19392.2|19373.1|19371.7|465
1732782600000|2024-11-28 08:30:00|19387.6|19386.2|19373.1|19371.7|19393.6|19392.2|19367.6|19366.2|463
1732782900000|2024-11-28 08:35:00|19373.6|19372.2|19391.6|19390.2|19402.1|19400.7|19371.6|19370.2|299
1732783200000|2024-11-28 08:40:00|19391.9|19390.5|19373.4|19372|19399.4|19398|19368.4|19367|358
1732783500000|2024-11-28 08:45:00|19373.9|19372.5|19366.9|19365.5|19382.4|19381|19366.9|19365.5|199
1732783800000|2024-11-28 08:50:00|19366.4|19365|19376.4|19375|19383.9|19382.5|19366.4|19365|199
1732784100000|2024-11-28 08:55:00|19376.9|19375.5|19391.9|19390.5|19393.9|19392.5|19376.9|19375.5|195
1732784400000|2024-11-28 09:00:00|19391.4|19390|19391.4|19390|19406.9|19405.5|19387.4|19386|360
1732784700000|2024-11-28 09:05:00|19391.9|19390.5|19389.4|19388|19396.9|19395.5|19385.4|19384|167
1732785000000|2024-11-28 09:10:00|19389.9|19388.5|19392.4|19391|19394.4|19393|19381.4|19380|175
1732785300000|2024-11-28 09:15:00|19391.9|19390.5|19398.4|19397|19401.9|19400.5|19389.4|19388|178
1732785600000|2024-11-28 09:20:00|19398.9|19397.5|19407.4|19406|19409.4|19408|19396.9|19395.5|191
1732785900000|2024-11-28 09:25:00|19406.9|19405.5|19420.4|19419|19425.9|19424.5|19404.9|19403.5|442
1732786200000|2024-11-28 09:30:00|19420.9|19419.5|19423.4|19422|19426.4|19425|19410.9|19409.5|398
1732786500000|2024-11-28 09:35:00|19421.4|19420|19420.4|19419|19426.4|19425|19411.4|19410|280
1732786800000|2024-11-28 09:40:00|19420.9|19419.5|19420.4|19419|19424.9|19423.5|19411.9|19410.5|244
1732787100000|2024-11-28 09:45:00|19420.9|19419.5|19430.4|19429|19432.9|19431.5|19416.4|19415|262
1732787400000|2024-11-28 09:50:00|19429.9|19428.5|19435.9|19434.5|19438.9|19437.5|19429.4|19428|199
1732787700000|2024-11-28 09:55:00|19434.4|19433|19428.4|19427|19439.9|19438.5|19422.4|19421|252
1732788000000|2024-11-28 10:00:00|19428.9|19427.5|19421.4|19420|19436.9|19435.5|19419.4|19418|269
1732788300000|2024-11-28 10:05:00|19421.9|19420.5|19426.4|19425|19431.9|19430.5|19421.4|19420|195
1732788600000|2024-11-28 10:10:00|19425.9|19424.5|19432.4|19431|19434.9|19433.5|19418.4|19417|656
1732788900000|2024-11-28 10:15:00|19431.9|19430.5|19409.4|19408|19431.9|19430.5|19406.4|19405|267
1732789200000|2024-11-28 10:20:00|19408.9|19407.5|19402.4|19401|19409.4|19408|19397.4|19396|311
1732789500000|2024-11-28 10:25:00|19401.9|19400.5|19393.4|19392|19402.4|19401|19390.4|19389|413
1732789800000|2024-11-28 10:30:00|19392.9|19391.5|19386.9|19385.5|19397.4|19396|19383.4|19382|368
1732790100000|2024-11-28 10:35:00|19386.4|19385|19396.4|19395|19397.4|19396|19381.9|19380.5|223
1732790400000|2024-11-28 10:40:00|19395.9|19394.5|19391.4|19390|19396.9|19395.5|19385.9|19384.5|168
1732790700000|2024-11-28 10:45:00|19391.9|19390.5|19401.4|19400|19404.4|19403|19389.9|19388.5|148
1732791000000|2024-11-28 10:50:00|19401.9|19400.5|19405.4|19404|19407.4|19406|19396.4|19395|274
1732791300000|2024-11-28 10:55:00|19404.9|19403.5|19395.9|19394.5|19405.4|19404|19393.4|19392|113
1732791600000|2024-11-28 11:00:00|19396.4|19395|19393.4|19392|19399.9|19398.5|19386.9|19385.5|142
1732791900000|2024-11-28 11:05:00|19392.9|19391.5|19394.4|19393|19398.9|19397.5|19390.9|19389.5|71
1732792200000|2024-11-28 11:10:00|19394.9|19393.5|19390.9|19389.5|19399.9|19398.5|19387.9|19386.5|74
1732792500000|2024-11-28 11:15:00|19391.4|19390|19394.4|19393|19396.4|19395|19385.4|19384|90
1732792800000|2024-11-28 11:20:00|19393.9|19392.5|19382.4|19381|19394.4|19393|19380.9|19379.5|174
1732793100000|2024-11-28 11:25:00|19382.9|19381.5|19379.4|19378|19387.4|19386|19377.9|19376.5|133
1732793400000|2024-11-28 11:30:00|19379.9|19378.5|19365.4|19364|19381.4|19380|19360.4|19359|213
1732793700000|2024-11-28 11:35:00|19364.4|19363|19364.4|19363|19370.9|19369.5|19362.4|19361|121
1732794000000|2024-11-28 11:40:00|19364.9|19363.5|19377.4|19376|19378.4|19377|19362.4|19361|208
1732794300000|2024-11-28 11:45:00|19376.9|19375.5|19374.4|19373|19379.9|19378.5|19372.4|19371|171
1732794600000|2024-11-28 11:50:00|19374.9|19373.5|19396.9|19395.5|19399.4|19398|19373.9|19372.5|222
1732794900000|2024-11-28 11:55:00|19396.4|19395|19397.9|19396.5|19405.9|19404.5|19396.4|19395|203
1732795200000|2024-11-28 12:00:00|19397.4|19396|19380.4|19379|19400.4|19399|19379.9|19378.5|353
1732795500000|2024-11-28 12:05:00|19380.9|19379.5|19381.4|19380|19383.9|19382.5|19371.4|19370|215
1732795800000|2024-11-28 12:10:00|19380.9|19379.5|19389.4|19388|19391.9|19390.5|19379.9|19378.5|145
1732796100000|2024-11-28 12:15:00|19388.9|19387.5|19389.4|19388|19396.4|19395|19386.4|19385|119
1732796400000|2024-11-28 12:20:00|19388.9|19387.5|19389.4|19388|19391.4|19390|19381.9|19380.5|85
1732796700000|2024-11-28 12:25:00|19388.9|19387.5|19396.4|19395|19397.4|19396|19388.9|19387.5|63
1732797000000|2024-11-28 12:30:00|19395.9|19394.5|19398.4|19397|19400.4|19399|19391.4|19390|81
1732797300000|2024-11-28 12:35:00|19397.9|19396.5|19393.4|19392|19401.4|19400|19391.4|19390|88
1732797600000|2024-11-28 12:40:00|19394.4|19393|19380.4|19379|19396.4|19395|19379.9|19378.5|161
1732797900000|2024-11-28 12:45:00|19379.9|19378.5|19378.4|19377|19382.9|19381.5|19375.9|19374.5|112
1732798200000|2024-11-28 12:50:00|19377.9|19376.5|19380.4|19379|19383.4|19382|19375.9|19374.5|104
1732798500000|2024-11-28 12:55:00|19380.9|19379.5|19381.4|19380|19385.9|19384.5|19376.4|19375|84
1732798800000|2024-11-28 13:00:00|19380.9|19379.5|19386.9|19385.5|19391.4|19390|19378.4|19377|172
1732799100000|2024-11-28 13:05:00|19387.4|19386|19394.4|19393|19398.9|19397.5|19387.4|19386|91
1732799400000|2024-11-28 13:10:00|19393.9|19392.5|19399.4|19398|19401.4|19400|19384.4|19383|212
1732799700000|2024-11-28 13:15:00|19399.9|19398.5|19390.4|19389|19401.9|19400.5|19389.4|19388|209
1732800000000|2024-11-28 13:20:00|19389.9|19388.5|19388.9|19387.5|19393.4|19392|19386.4|19385|52
1732800300000|2024-11-28 13:25:00|19388.4|19387|19383.4|19382|19389.9|19388.5|19382.4|19381|39
1732800600000|2024-11-28 13:30:00|19383.9|19382.5|19347.9|19346.5|19384.9|19383.5|19345.4|19344|554
1732800900000|2024-11-28 13:35:00|19348.4|19347|19365.4|19364|19365.9|19364.5|19347.4|19346|292
1732801200000|2024-11-28 13:40:00|19364.9|19363.5|19391.9|19390.5|19398.4|19397|19363.4|19362|638
1732801500000|2024-11-28 13:45:00|19392.4|19391|19394.4|19393|19401.4|19400|19390.9|19389.5|196
1732801800000|2024-11-28 13:50:00|19394.9|19393.5|19394.4|19393|19407.4|19406|19393.4|19392|234
1732802100000|2024-11-28 13:55:00|19395.9|19394.5|19393.9|19392.5|19398.4|19397|19391.9|19390.5|288
1732802400000|2024-11-28 14:00:00|19393.4|19392|19396.4|19395|19404.4|19403|19390.4|19389|335
1732802700000|2024-11-28 14:05:00|19397.4|19396|19409.4|19408|19411.4|19410|19393.9|19392.5|373
1732803000000|2024-11-28 14:10:00|19409.9|19408.5|19414.4|19413|19421.9|19420.5|19408.4|19407|349
1732803300000|2024-11-28 14:15:00|19413.9|19412.5|19415.4|19414|19416.9|19415.5|19403.9|19402.5|173
1732803600000|2024-11-28 14:20:00|19414.9|19413.5|19416.4|19415|19419.9|19418.5|19409.4|19408|229
1732803900000|2024-11-28 14:25:00|19415.9|19414.5|19420.4|19419|19420.9|19419.5|19415.4|19414|158
1732804200000|2024-11-28 14:30:00|19419.9|19418.5|19411.4|19410|19423.9|19422.5|19407.4|19406|197
1732804500000|2024-11-28 14:35:00|19410.9|19409.5|19406.4|19405|19415.4|19414|19405.9|19404.5|133
1732804800000|2024-11-28 14:40:00|19406.9|19405.5|19421.9|19420.5|19423.4|19422|19406.9|19405.5|80
1732805100000|2024-11-28 14:45:00|19421.4|19420|19417.9|19416.5|19424.9|19423.5|19417.9|19416.5|67
1732805400000|2024-11-28 14:50:00|19418.4|19417|19428.9|19427.5|19429.4|19428|19412.4|19411|164
1732805700000|2024-11-28 14:55:00|19428.4|19427|19413.4|19412|19431.9|19430.5|19413.4|19412|155
1732806000000|2024-11-28 15:00:00|19413.9|19412.5|19408.4|19407|19416.4|19415|19406.4|19405|191
1732806300000|2024-11-28 15:05:00|19408.9|19407.5|19405.9|19404.5|19419.9|19418.5|19405.9|19404.5|107
1732806600000|2024-11-28 15:10:00|19405.8|19404.4|19414.3|19412.9|19415.3|19413.9|19404.8|19403.4|68
1732806900000|2024-11-28 15:15:00|19414.8|19413.4|19423.3|19421.9|19423.8|19422.4|19413.3|19411.9|223
1732807200000|2024-11-28 15:20:00|19423.8|19422.4|19428.3|19426.9|19429.8|19428.4|19418.3|19416.9|182
1732807500000|2024-11-28 15:25:00|19427.8|19426.4|19423.3|19421.9|19435.3|19433.9|19420.8|19419.4|193
1732807800000|2024-11-28 15:30:00|19423.8|19422.4|19428.3|19426.9|19431.3|19429.9|19423.8|19422.4|102
1732808100000|2024-11-28 15:35:00|19428.8|19427.4|19419.3|19417.9|19436.8|19435.4|19417.3|19415.9|333
1732808400000|2024-11-28 15:40:00|19418.8|19417.4|19417.3|19415.9|19422.3|19420.9|19410.8|19409.4|112
1732808700000|2024-11-28 15:45:00|19417.8|19416.4|19425.3|19423.9|19429.3|19427.9|19416.3|19414.9|183
1732809000000|2024-11-28 15:50:00|19424.8|19423.4|19409.8|19408.4|19426.8|19425.4|19408.3|19406.9|123
1732809300000|2024-11-28 15:55:00|19410.3|19408.9|19407.3|19405.9|19414.8|19413.4|19403.8|19402.4|164
1732809600000|2024-11-28 16:00:00|19406.8|19405.4|19414.3|19412.9|19423.3|19421.9|19406.8|19405.4|178
1732809900000|2024-11-28 16:05:00|19413.3|19411.9|19411.3|19409.9|19422.8|19421.4|19411.3|19409.9|182
1732810200000|2024-11-28 16:10:00|19410.8|19409.4|19423.8|19422.4|19426.3|19424.9|19410.8|19409.4|162
1732810500000|2024-11-28 16:15:00|19423.3|19421.9|19412.3|19410.9|19423.3|19421.9|19410.8|19409.4|255
1732810800000|2024-11-28 16:20:00|19412.8|19411.4|19424.8|19423.4|19425.3|19423.9|19412.3|19410.9|131
1732811100000|2024-11-28 16:25:00|19424.3|19422.9|19424.3|19422.9|19427.8|19426.4|19421.8|19420.4|534
1732811400000|2024-11-28 16:30:00|19425|19422.2|19426|19423.2|19436.5|19433.7|19424.5|19421.7|653
1732811700000|2024-11-28 16:35:00|19426.5|19423.7|19428.5|19425.7|19433|19430.2|19424|19421.2|248
1732812000000|2024-11-28 16:40:00|19428|19425.2|19429.5|19426.7|19430|19427.2|19424.5|19421.7|108
1732812300000|2024-11-28 16:45:00|19430|19427.2|19427.5|19424.7|19432|19429.2|19425.5|19422.7|84
1732812600000|2024-11-28 16:50:00|19428|19425.2|19428.5|19425.7|19429.5|19426.7|19424.5|19421.7|82
1732812900000|2024-11-28 16:55:00|19428|19425.2|19428.5|19425.7|19432.5|19429.7|19427.5|19424.7|56
1732813200000|2024-11-28 17:00:00|19428|19425.2|19431|19428.2|19432|19429.2|19427.5|19424.7|128
1732813500000|2024-11-28 17:05:00|19431.5|19428.7|19433|19430.2|19434|19431.2|19430|19427.2|68
1732813800000|2024-11-28 17:10:00|19432.5|19429.7|19429.5|19426.7|19433|19430.2|19429.5|19426.7|58
1732814100000|2024-11-28 17:15:00|19429|19426.2|19429.5|19426.7|19431|19428.2|19427.5|19424.7|96
1732814400000|2024-11-28 17:20:00|19430.5|19427.7|19429|19426.2|19432.5|19429.7|19426.5|19423.7|97
1732814700000|2024-11-28 17:25:00|19428.5|19425.7|19431.5|19428.7|19432|19429.2|19426.5|19423.7|91
1732815000000|2024-11-28 17:30:00|19432|19429.2|19434|19431.2|19435|19432.2|19430.5|19427.7|59
1732815300000|2024-11-28 17:35:00|19434.5|19431.7|19430.5|19427.7|19437.5|19434.7|19430.5|19427.7|129
1732815600000|2024-11-28 17:40:00|19429|19426.2|19429|19426.2|19429.5|19426.7|19426|19423.2|116
1732815900000|2024-11-28 17:45:00|19428.5|19425.7|19426.5|19423.7|19429|19426.2|19419|19416.2|37
1732816200000|2024-11-28 17:50:00|19427|19424.2|19422|19419.2|19427.5|19424.7|19422|19419.2|29
1732816500000|2024-11-28 17:55:00|19421.5|19418.7|19422|19419.2|19422|19419.2|19419|19416.2|23
1732816800000|2024-11-28 18:00:00|19423|19420.2|19420|19417.2|19423.5|19420.7|19418|19415.2|20
1732817100000|2024-11-28 18:05:00|19419.5|19416.7|19423.5|19420.7|19423.5|19420.7|19419|19416.2|8
1732817400000|2024-11-28 18:10:00|19423|19420.2|19421.5|19418.7|19423|19420.2|19421.5|19418.7|7
1732817700000|2024-11-28 18:15:00|19421|19418.2|19418|19415.2|19423|19420.2|19418|19415.2|19
1732818000000|2024-11-28 18:20:00|19417|19414.2|19415.5|19412.7|19417|19414.2|19415|19412.2|10
1732818300000|2024-11-28 18:25:00|19416|19413.2|19417.5|19414.7|19417.5|19414.7|19415.5|19412.7|20
1732818600000|2024-11-28 18:30:00|19418.5|19415.7|19420.5|19417.7|19421|19418.2|19417.5|19414.7|27
1732818900000|2024-11-28 18:35:00|19420|19417.2|19420.5|19417.7|19421|19418.2|19419.5|19416.7|12
1732819200000|2024-11-28 18:40:00|19421.5|19418.7|19421.5|19418.7|19422|19419.2|19420.5|19417.7|12
1732819500000|2024-11-28 18:45:00|19422|19419.2|19420.5|19417.7|19423|19420.2|19420|19417.2|8
1732819800000|2024-11-28 18:50:00|19420|19417.2|19419|19416.2|19421|19418.2|19418.5|19415.7|7
1732820100000|2024-11-28 18:55:00|19419.5|19416.7|19420|19417.2|19420|19417.2|19419|19416.2|0
1732820400000|2024-11-28 19:00:00|19420.5|19417.7|19418.5|19415.7|19422|19419.2|19418.5|19415.7|5
1732820700000|2024-11-28 19:05:00|19419.5|19416.7|19420.5|19417.7|19420.5|19417.7|19419.5|19416.7|7
1732821000000|2024-11-28 19:10:00|19420|19417.2|19420|19417.2|19421|19418.2|19419.5|19416.7|8
1732821300000|2024-11-28 19:15:00|19419.5|19416.7|19419|19416.2|19420|19417.2|19419|19416.2|5
1732821600000|2024-11-28 19:20:00|19418.5|19415.7|19418.5|19415.7|19419|19416.2|19417|19414.2|4
1732821900000|2024-11-28 19:25:00|19418|19415.2|19416.5|19413.7|19418|19415.2|19416.5|19413.7|13
1732822200000|2024-11-28 19:30:00|19417|19414.2|19418|19415.2|19418.5|19415.7|19417|19414.2|2
1732822500000|2024-11-28 19:35:00|19417.5|19414.7|19417.5|19414.7|19418|19415.2|19417.5|19414.7|5
1732822800000|2024-11-28 19:40:00|19418|19415.2|19418.5|19415.7|19418.5|19415.7|19416|19413.2|12
1732823100000|2024-11-28 19:45:00|19419|19416.2|19420.5|19417.7|19421.5|19418.7|19419|19416.2|11
1732823400000|2024-11-28 19:50:00|19421|19418.2|19421.5|19418.7|19421.5|19418.7|19420|19417.2|7
1732823700000|2024-11-28 19:55:00|19422|19419.2|19423|19420.2|19423.5|19420.7|19420.5|19417.7|45
1732824000000|2024-11-28 20:00:00|19422|19419.2|19418|19415.2|19422|19419.2|19417.5|19414.7|34
1732824300000|2024-11-28 20:05:00|||||||||5
1732824600000|2024-11-28 20:10:00|19418.5|19415.7|19419.5|19416.7|19420.5|19417.7|19418.5|19415.7|13
1732824900000|2024-11-28 20:15:00|19418.5|19415.7|19418|19415.2|19419.5|19416.7|19417.5|19414.7|13
1732825200000|2024-11-28 20:20:00|19418.5|19415.7|19421.5|19418.7|19422|19419.2|19418|19415.2|27
1732825500000|2024-11-28 20:25:00|19422|19419.2|19420|19417.2|19422|19419.2|19418.5|19415.7|6
1732825800000|2024-11-28 20:30:00|19420.5|19417.7|19424|19421.2|19425|19422.2|19420.5|19417.7|54
1732826100000|2024-11-28 20:35:00|19423.5|19420.7|19425|19422.2|19425|19422.2|19422|19419.2|21
1732826400000|2024-11-28 20:40:00|19424.5|19421.7|19424.5|19421.7|19424.5|19421.7|19423.5|19420.7|5
1732826700000|2024-11-28 20:45:00|19425|19422.2|19427|19424.2|19427.5|19424.7|19424.5|19421.7|47
1732827000000|2024-11-28 20:50:00|19426.5|19423.7|19432|19429.2|19432|19429.2|19426|19423.2|78
1732827300000|2024-11-28 20:55:00|19431.5|19428.7|19438|19435.2|19438|19435.2|19431|19428.2|162
1732827600000|2024-11-28 21:00:00|19441.9|19434.9|19436.7|19429.7|19446|19439|19436.7|19429.7|29
1732827900000|2024-11-28 21:05:00|19435.8|19428.8|19434.3|19427.3|19436.1|19429.1|19432.5|19425.5|0
1732828200000|2024-11-28 21:10:00|19434.2|19427.2|19434.1|19427.1|19434.2|19427.2|19434.1|19427.1|0
1732829100000|2024-11-28 21:25:00|19434|19427|19436.2|19429.2|19436.2|19429.2|19434|19427|0
1732829400000|2024-11-28 21:30:00|19435.9|19428.9|19435.7|19428.7|19435.9|19428.9|19435.7|19428.7|0
1732830600000|2024-11-28 21:50:00|19435.6|19428.6|19435.6|19428.6|19435.6|19428.6|19435.6|19428.6|0
1732831500000|2024-11-28 22:05:00|19437.6|19430.6|19437.6|19430.6|19437.6|19430.6|19437.6|19430.6|0
1732831800000|2024-11-28 22:10:00|19437.5|19430.5|19437.4|19430.4|19437.5|19430.5|19437.4|19430.4|0
1732832400000|2024-11-28 22:20:00|19437.3|19430.3|19437.3|19430.3|19437.3|19430.3|19437.3|19430.3|0
1732832700000|2024-11-28 22:25:00|19437.4|19430.4|19437.4|19430.4|19437.4|19430.4|19437.4|19430.4|0
1732833300000|2024-11-28 22:35:00|19437.3|19430.3|19437.1|19430.1|19437.3|19430.3|19437.1|19430.1|0
1732833600000|2024-11-28 22:40:00|19437|19430|19437|19430|19437|19430|19437|19430|0
1732834800000|2024-11-28 23:00:00|19429.4|19422.4|19429.5|19422.5|19433.1|19426.1|19422.8|19415.8|0
1732835100000|2024-11-28 23:05:00|19429.9|19422.9|19431.3|19424.3|19435.3|19428.3|19429.1|19422.1|0
1732835400000|2024-11-28 23:10:00|19430.5|19423.5|19433.9|19426.9|19433.9|19426.9|19429.7|19422.7|0
1732835700000|2024-11-28 23:15:00|19434.3|19427.3|19437.9|19430.9|19439.1|19432.1|19434.3|19427.3|0
1732836000000|2024-11-28 23:20:00|19438.7|19431.7|19439.4|19432.4|19440.2|19433.2|19437|19430|0
1732836300000|2024-11-28 23:25:00|19439|19432|19440.7|19433.7|19441.5|19434.5|19438.6|19431.6|0
1732836600000|2024-11-28 23:30:00|19439.9|19432.9|19439.9|19432.9|19440.7|19433.7|19437.5|19430.5|0
1732836900000|2024-11-28 23:35:00|19439.1|19432.1|19442.3|19435.3|19443.1|19436.1|19438.2|19431.2|0
1732837200000|2024-11-28 23:40:00|19442.6|19435.6|19445.9|19438.9|19446.4|19439.4|19442.1|19435.1|0
1732837500000|2024-11-28 23:45:00|19445.6|19438.6|19439.5|19432.5|19445.6|19438.6|19437.6|19430.6|0
1732837800000|2024-11-28 23:50:00|19439.1|19432.1|19441.5|19434.5|19441.5|19434.5|19437.5|19430.5|0
1732838100000|2024-11-28 23:55:00|19441.1|19434.1|19441|19434|19443.6|19436.6|19439.6|19432.6|0
1732838400000|2024-11-29 00:00:00|19440.2|19433.2|19431.1|19424.1|19441.8|19434.8|19431.1|19424.1|0
1732838700000|2024-11-29 00:05:00|19430.7|19423.7|19424.4|19417.4|19430.7|19423.7|19423.6|19416.6|0
1732839000000|2024-11-29 00:10:00|19423.9|19416.9|19426|19419|19428.4|19421.4|19423.6|19416.6|0
1732839300000|2024-11-29 00:15:00|19426.8|19419.8|19404.5|19399.5|19426.8|19419.8|19404.5|19399.5|67
1732839600000|2024-11-29 00:20:00|19405|19400|19404.5|19399.5|19406|19401|19401.5|19396.5|22
1732839900000|2024-11-29 00:25:00|19404|19399|19405|19400|19405.5|19400.5|19401|19396|11
1732840200000|2024-11-29 00:30:00|19404.5|19399.5|19388|19383|19404.5|19399.5|19388|19383|42
1732840500000|2024-11-29 00:35:00|19387.5|19382.5|19384|19379|19387.5|19382.5|19383|19378|14
1732840800000|2024-11-29 00:40:00|19384.5|19379.5|19386.5|19381.5|19387.5|19382.5|19382.5|19377.5|15
1732841100000|2024-11-29 00:45:00|19386|19381|19367.5|19362.5|19386|19381|19367.5|19362.5|18
1732841400000|2024-11-29 00:50:00|19368|19363|19360.5|19355.5|19373.5|19368.5|19357|19352|42
1732841700000|2024-11-29 00:55:00|19360|19355|19361.5|19356.5|19365|19360|19359.5|19354.5|23
1732842000000|2024-11-29 01:00:00|19361|19356|19358|19353|19366.5|19361.5|19353.5|19348.5|27
1732842300000|2024-11-29 01:05:00|19358.5|19353.5|19365|19360|19365|19360|19356.5|19351.5|10
1732842600000|2024-11-29 01:10:00|19365.5|19360.5|19372|19367|19373.5|19368.5|19363|19358|22
1732842900000|2024-11-29 01:15:00|19372.5|19367.5|19382.5|19377.5|19382.5|19377.5|19372|19367|44
1732843200000|2024-11-29 01:20:00|19382|19377|19391|19386|19395|19390|19379|19374|19
1732843500000|2024-11-29 01:25:00|19390.5|19385.5|19397.5|19392.5|19400|19395|19390.5|19385.5|26
1732843800000|2024-11-29 01:30:00|19398|19393|19400|19395|19405.5|19400.5|19398|19393|13
1732844100000|2024-11-29 01:35:00|19401|19396|19401.5|19396.5|19405.5|19400.5|19400|19395|12
1732844400000|2024-11-29 01:40:00|19401|19396|19404|19399|19404|19399|19401|19396|0
1732844700000|2024-11-29 01:45:00|19404.5|19399.5|19404|19399|19405|19400|19401.5|19396.5|8
1732845000000|2024-11-29 01:50:00|19403.5|19398.5|19400.5|19395.5|19403.5|19398.5|19399|19394|5
1732845300000|2024-11-29 01:55:00|19401.5|19396.5|19406.5|19401.5|19407|19402|19401.5|19396.5|1
1732845600000|2024-11-29 02:00:00|19406|19401|19405.5|19400.5|19409|19404|19404.5|19399.5|14
1732845900000|2024-11-29 02:05:00|19406|19401|19406|19401|19408.5|19403.5|19406|19401|31
1732846200000|2024-11-29 02:10:00|19406.5|19401.5|19407.5|19402.5|19408|19403|19406.5|19401.5|13
1732846500000|2024-11-29 02:15:00|19408|19403|19403.5|19398.5|19408.5|19403.5|19403.5|19398.5|14
1732846800000|2024-11-29 02:20:00|19405|19400|19406.5|19401.5|19409|19404|19405|19400|11
1732847100000|2024-11-29 02:25:00|19407|19402|19407|19402|19408|19403|19406.5|19401.5|9
1732847400000|2024-11-29 02:30:00|19406.5|19401.5|19406.5|19401.5|19409|19404|19406.5|19401.5|26
1732847700000|2024-11-29 02:35:00|19407.5|19402.5|19407|19402|19408.5|19403.5|19404|19399|6
1732848000000|2024-11-29 02:40:00|19407.5|19402.5|19407|19402|19409.5|19404.5|19406.5|19401.5|24
1732848300000|2024-11-29 02:45:00|19408|19403|19406.5|19401.5|19408|19403|19405|19400|5
1732848600000|2024-11-29 02:50:00|19406|19401|19407|19402|19409|19404|19405.5|19400.5|4
1732848900000|2024-11-29 02:55:00|19406.5|19401.5|19407|19402|19408.5|19403.5|19406.5|19401.5|16
1732849200000|2024-11-29 03:00:00|19408|19403|19406.5|19401.5|19408.5|19403.5|19406.5|19401.5|34
1732849500000|2024-11-29 03:05:00|19407|19402|19407|19402|19409.5|19404.5|19406.5|19401.5|24
1732849800000|2024-11-29 03:10:00|19407.5|19402.5|19406.5|19401.5|19408|19403|19406|19401|2
1732850100000|2024-11-29 03:15:00|19406|19401|19407|19402|19409.5|19404.5|19406|19401|36
1732850400000|2024-11-29 03:20:00|19407.5|19402.5|19404.5|19399.5|19408|19403|19404.5|19399.5|8
1732850700000|2024-11-29 03:25:00|19405|19400|19408|19403|19408|19403|19405|19400|7
1732851000000|2024-11-29 03:30:00|19407.5|19402.5|19407.5|19402.5|19408.5|19403.5|19402|19397|24
1732851300000|2024-11-29 03:35:00|19408|19403|19400|19395|19408.5|19403.5|19400|19395|4
1732851600000|2024-11-29 03:40:00|19401|19396|19407|19402|19408.5|19403.5|19400|19395|5
1732851900000|2024-11-29 03:45:00|19406.5|19401.5|19405|19400|19408.5|19403.5|19405|19400|6
1732852200000|2024-11-29 03:50:00|19405.5|19400.5|19409.5|19404.5|19409.5|19404.5|19405.5|19400.5|5
1732852500000|2024-11-29 03:55:00|19410|19405|19409.5|19404.5|19411|19406|19409.5|19404.5|2
1732852800000|2024-11-29 04:00:00|19410|19405|19412.5|19407.5|19413|19408|19410|19405|4
1732853100000|2024-11-29 04:05:00|19413|19408|19419|19414|19420|19415|19413|19408|18
1732853400000|2024-11-29 04:10:00|19419.5|19414.5|19422.5|19417.5|19423|19418|19419.5|19414.5|13
1732853700000|2024-11-29 04:15:00|19423|19418|19424.5|19419.5|19428.5|19423.5|19423|19418|10
1732854000000|2024-11-29 04:20:00|19424|19419|19426.5|19421.5|19427.5|19422.5|19423.5|19418.5|3
1732854300000|2024-11-29 04:25:00|19427|19422|19423|19418|19428|19423|19423|19418|4
1732854600000|2024-11-29 04:30:00|19422.5|19417.5|19422.5|19417.5|19423|19418|19421.5|19416.5|3
1732854900000|2024-11-29 04:35:00|19422|19417|19422.5|19417.5|19425|19420|19421.5|19416.5|0
1732855200000|2024-11-29 04:40:00|19423|19418|19429.5|19424.5|19429.5|19424.5|19422.5|19417.5|4
1732855500000|2024-11-29 04:45:00|19429|19424|19430.5|19425.5|19432.5|19427.5|19427|19422|8
1732855800000|2024-11-29 04:50:00|19431|19426|19430|19425|19431|19426|19428|19423|2
1732856100000|2024-11-29 04:55:00|19430.5|19425.5|19432|19427|19433|19428|19430.5|19425.5|7
1732856400000|2024-11-29 05:00:00|19432.5|19427.5|19429|19424|19435|19430|19428|19423|6
1732856700000|2024-11-29 05:05:00|19428.5|19423.5|19426|19421|19433|19428|19426|19421|10
1732857000000|2024-11-29 05:10:00|19425.5|19420.5|19424|19419|19426|19421|19423|19418|6
1732857300000|2024-11-29 05:15:00|19424.5|19419.5|19425|19420|19425.5|19420.5|19424|19419|2
1732857600000|2024-11-29 05:20:00|19424.5|19419.5|19423.5|19418.5|19426|19421|19423.5|19418.5|0
1732857900000|2024-11-29 05:25:00|19423|19418|19412.5|19407.5|19423|19418|19412.5|19407.5|10
1732858200000|2024-11-29 05:30:00|19413.5|19408.5|19408|19403|19413.5|19408.5|19406.5|19401.5|12
1732858500000|2024-11-29 05:35:00|19407.5|19402.5|19408|19403|19410.5|19405.5|19403|19398|6
1732858800000|2024-11-29 05:40:00|19408.5|19403.5|19406.5|19401.5|19410|19405|19404|19399|10
1732859100000|2024-11-29 05:45:00|19406|19401|19412.5|19407.5|19413|19408|19404.5|19399.5|30
1732859400000|2024-11-29 05:50:00|19412|19407|19410.5|19405.5|19412|19407|19408.5|19403.5|10
1732859700000|2024-11-29 05:55:00|19411|19406|19413|19408|19417.5|19412.5|19411|19406|13
1732860000000|2024-11-29 06:00:00|19412.5|19407.5|19411.5|19406.5|19414.5|19409.5|19410|19405|6
1732860300000|2024-11-29 06:05:00|19411|19406|19417|19412|19417|19412|19410.5|19405.5|21
1732860600000|2024-11-29 06:10:00|19416.5|19411.5|19415|19410|19419|19414|19413.5|19408.5|8
1732860900000|2024-11-29 06:15:00|19414|19409|19410.5|19405.5|19414.5|19409.5|19409|19404|19
1732861200000|2024-11-29 06:20:00|19411|19406|19415|19410|19416.5|19411.5|19411|19406|6
1732861500000|2024-11-29 06:25:00|19415.5|19410.5|19414|19409|19415.5|19410.5|19411.5|19406.5|3
1732861800000|2024-11-29 06:30:00|19413.5|19408.5|19420.5|19415.5|19425|19420|19413.5|19408.5|26
1732862100000|2024-11-29 06:35:00|19421|19416|19408.5|19403.5|19421|19416|19408|19403|34
1732862400000|2024-11-29 06:40:00|19408|19403|19408.5|19403.5|19414|19409|19407.5|19402.5|68
1732862700000|2024-11-29 06:45:00|19408|19403|19400|19395|19408|19403|19394|19389|34
1732863000000|2024-11-29 06:50:00|19400.5|19395.5|19393.5|19388.5|19401.5|19396.5|19391|19386|52
1732863300000|2024-11-29 06:55:00|19394.5|19389.5|19396.5|19391.5|19400|19395|19392|19387|50
1732863600000|2024-11-29 07:00:00|19395.4|19392.6|19404.9|19402.1|19408.9|19406.1|19388.4|19385.6|208
1732863900000|2024-11-29 07:05:00|19404.4|19401.6|19414.9|19412.1|19416.4|19413.6|19403.9|19401.1|137
1732864200000|2024-11-29 07:10:00|19414.4|19411.6|19415.4|19412.6|19420.9|19418.1|19413.4|19410.6|212
1732864500000|2024-11-29 07:15:00|19414.9|19412.1|19401.9|19399.1|19414.9|19412.1|19389.9|19387.1|301
1732864800000|2024-11-29 07:20:00|19401.4|19398.6|19402.9|19400.1|19408.9|19406.1|19398.9|19396.1|101
1732865100000|2024-11-29 07:25:00|19402.4|19399.6|19400.9|19398.1|19405.4|19402.6|19394.9|19392.1|77
1732865400000|2024-11-29 07:30:00|19400.4|19397.6|19387.9|19385.1|19400.4|19397.6|19378.9|19376.1|163
1732865700000|2024-11-29 07:35:00|19387.4|19384.6|19400.9|19398.1|19402.9|19400.1|19386.4|19383.6|183
1732866000000|2024-11-29 07:40:00|19400.4|19397.6|19403.9|19401.1|19408.9|19406.1|19395.9|19393.1|64
1732866300000|2024-11-29 07:45:00|19403.4|19400.6|19419.9|19417.1|19422.9|19420.1|19403.4|19400.6|273
1732866600000|2024-11-29 07:50:00|19420.4|19417.6|19406.9|19404.1|19420.9|19418.1|19404.4|19401.6|211
1732866900000|2024-11-29 07:55:00|19406.4|19403.6|19399.9|19397.1|19411.4|19408.6|19391.9|19389.1|310
1732867200000|2024-11-29 08:00:00|19399.2|19397.8|19410.2|19408.8|19411.2|19409.8|19392.2|19390.8|692
1732867500000|2024-11-29 08:05:00|19409.7|19408.3|19423.7|19422.3|19428.7|19427.3|19409.7|19408.3|490
1732867800000|2024-11-29 08:10:00|19424.2|19422.8|19407.2|19405.8|19426.2|19424.8|19397.7|19396.3|476
1732868100000|2024-11-29 08:15:00|19406.7|19405.3|19412.2|19410.8|19417.2|19415.8|19402.7|19401.3|231
1732868400000|2024-11-29 08:20:00|19412.7|19411.3|19420.2|19418.8|19421.7|19420.3|19406.2|19404.8|214
1732868700000|2024-11-29 08:25:00|19419.7|19418.3|19411.2|19409.8|19422.2|19420.8|19407.2|19405.8|215
1732869000000|2024-11-29 08:30:00|19410.7|19409.3|19400.7|19399.3|19414.2|19412.8|19396.2|19394.8|227
1732869300000|2024-11-29 08:35:00|19400.2|19398.8|19408.2|19406.8|19408.7|19407.3|19396.7|19395.3|255
1732869600000|2024-11-29 08:40:00|19408.4|19407|19392.4|19391|19412.4|19411|19390.9|19389.5|205
1732869900000|2024-11-29 08:45:00|19391.9|19390.5|19395.9|19394.5|19402.9|19401.5|19385.4|19384|406
1732870200000|2024-11-29 08:50:00|19396.4|19395|19405.4|19404|19407.4|19406|19389.9|19388.5|155
1732870500000|2024-11-29 08:55:00|19410.4|19409|19403.4|19402|19415.4|19414|19401.4|19400|308
1732870800000|2024-11-29 09:00:00|19402.9|19401.5|19420.9|19419.5|19423.9|19422.5|19392.9|19391.5|1011
1732871100000|2024-11-29 09:05:00|19420.4|19419|19417.4|19416|19420.4|19419|19404.4|19403|175
1732871400000|2024-11-29 09:10:00|19416.9|19415.5|19399.4|19398|19417.4|19416|19397.4|19396|228
1732871700000|2024-11-29 09:15:00|19398.4|19397|19385.4|19384|19403.4|19402|19384.9|19383.5|202
1732872000000|2024-11-29 09:20:00|19386.4|19385|19389.9|19388.5|19395.9|19394.5|19379.9|19378.5|329
1732872300000|2024-11-29 09:25:00|19389.4|19388|19396.4|19395|19397.4|19396|19384.4|19383|213
1732872600000|2024-11-29 09:30:00|19395.9|19394.5|19388.4|19387|19397.4|19396|19386.4|19385|103
1732872900000|2024-11-29 09:35:00|19390.4|19389|19411.4|19410|19415.4|19414|19390.4|19389|212
1732873200000|2024-11-29 09:40:00|19410.9|19409.5|19415.4|19414|19418.4|19417|19405.4|19404|112
1732873500000|2024-11-29 09:45:00|19414.9|19413.5|19419.4|19418|19420.4|19419|19411.9|19410.5|265
1732873800000|2024-11-29 09:50:00|19418.9|19417.5|19421.4|19420|19422.4|19421|19409.9|19408.5|243
1732874100000|2024-11-29 09:55:00|19421.9|19420.5|19417.9|19416.5|19425.4|19424|19416.4|19415|199
1732874400000|2024-11-29 10:00:00|19418.4|19417|19410.4|19409|19422.4|19421|19410.4|19409|152
1732874700000|2024-11-29 10:05:00|19409.9|19408.5|19408.4|19407|19410.4|19409|19400.4|19399|199
1732875000000|2024-11-29 10:10:00|19407.9|19406.5|19428.4|19427|19431.9|19430.5|19402.4|19401|140
1732875300000|2024-11-29 10:15:00|19427.9|19426.5|19433.4|19432|19437.4|19436|19425.9|19424.5|116
1732875600000|2024-11-29 10:20:00|19432.9|19431.5|19434.4|19433|19442.4|19441|19432.4|19431|233
1732875900000|2024-11-29 10:25:00|19433.9|19432.5|19427.4|19426|19437.4|19436|19423.4|19422|158
1732876200000|2024-11-29 10:30:00|19427.9|19426.5|19425.4|19424|19430.9|19429.5|19423.4|19422|90
1732876500000|2024-11-29 10:35:00|19424.9|19423.5|19425.4|19424|19430.4|19429|19416.4|19415|118
1732876800000|2024-11-29 10:40:00|19425.9|19424.5|19431.4|19430|19436.4|19435|19416.4|19415|260
1732877100000|2024-11-29 10:45:00|19431.9|19430.5|19432.4|19431|19434.4|19433|19427.9|19426.5|102
1732877400000|2024-11-29 10:50:00|19432.9|19431.5|19440.4|19439|19449.9|19448.5|19432.9|19431.5|308
1732877700000|2024-11-29 10:55:00|19440.9|19439.5|19432.4|19431|19445.4|19444|19432.4|19431|367
1732878000000|2024-11-29 11:00:00|19431.9|19430.5|19429.4|19428|19437.9|19436.5|19424.4|19423|116
1732878300000|2024-11-29 11:05:00|19428.9|19427.5|19430.4|19429|19435.4|19434|19423.4|19422|72
1732878600000|2024-11-29 11:10:00|19429.9|19428.5|19428.4|19427|19435.9|19434.5|19428.4|19427|188
1732878900000|2024-11-29 11:15:00|19428.9|19427.5|19430.4|19429|19434.9|19433.5|19422.9|19421.5|105
1732879200000|2024-11-29 11:20:00|19430.9|19429.5|19443.4|19442|19443.4|19442|19430.4|19429|94
1732879500000|2024-11-29 11:25:00|19443.9|19442.5|19453.9|19452.5|19457.9|19456.5|19443.9|19442.5|340
1732879800000|2024-11-29 11:30:00|19454.4|19453|19461.4|19460|19461.9|19460.5|19453.9|19452.5|178
1732880100000|2024-11-29 11:35:00|19460.9|19459.5|19475.9|19474.5|19476.9|19475.5|19460.4|19459|267
1732880400000|2024-11-29 11:40:00|19476.4|19475|19493.9|19492.5|19494.9|19493.5|19476.4|19475|367
1732880700000|2024-11-29 11:45:00|19493.4|19492|19491.9|19490.5|19498.4|19497|19491.4|19490|274
1732881000000|2024-11-29 11:50:00|19492.4|19491|19487.4|19486|19499.4|19498|19485.9|19484.5|404
1732881300000|2024-11-29 11:55:00|19487.9|19486.5|19505.9|19504.5|19510.4|19509|19485.9|19484.5|372
1732881600000|2024-11-29 12:00:00|19505.4|19504|19502.9|19501.5|19508.9|19507.5|19492.4|19491|696
1732881900000|2024-11-29 12:05:00|19503.4|19502|19497.9|19496.5|19511.4|19510|19496.4|19495|239
1732882200000|2024-11-29 12:10:00|19498.4|19497|19503.9|19502.5|19506.4|19505|19498.4|19497|105
1732882500000|2024-11-29 12:15:00|19504.4|19503|19507.4|19506|19508.9|19507.5|19499.4|19498|205
1732882800000|2024-11-29 12:20:00|19508.9|19507.5|19514.4|19513|19516.4|19515|19507.9|19506.5|254
1732883100000|2024-11-29 12:25:00|19513.9|19512.5|19517.4|19516|19520.4|19519|19512.9|19511.5|152
1732883400000|2024-11-29 12:30:00|19517.9|19516.5|19511.4|19510|19527.4|19526|19511.4|19510|310
1732883700000|2024-11-29 12:35:00|19511.9|19510.5|19516.4|19515|19520.4|19519|19504.4|19503|283
1732884000000|2024-11-29 12:40:00|19515.9|19514.5|19508.4|19507|19517.4|19516|19506.9|19505.5|218
1732884300000|2024-11-29 12:45:00|19507.9|19506.5|19499.9|19498.5|19509.9|19508.5|19494.4|19493|348
1732884600000|2024-11-29 12:50:00|19500.4|19499|19503.9|19502.5|19509.9|19508.5|19495.4|19494|177
1732884900000|2024-11-29 12:55:00|19503.4|19502|19506.9|19505.5|19512.4|19511|19500.4|19499|176
1732885200000|2024-11-29 13:00:00|19507.9|19506.5|19502.4|19501|19514.4|19513|19500.9|19499.5|153
1732885500000|2024-11-29 13:05:00|19502.9|19501.5|19515.4|19514|19515.9|19514.5|19500.4|19499|139
1732885800000|2024-11-29 13:10:00|19515.9|19514.5|19515.4|19514|19521.4|19520|19513.4|19512|155
1732886100000|2024-11-29 13:15:00|19514.9|19513.5|19496.4|19495|19516.4|19515|19494.4|19493|220
1732886400000|2024-11-29 13:20:00|19496.9|19495.5|19485.4|19484|19498.9|19497.5|19485.4|19484|168
1732886700000|2024-11-29 13:25:00|19485.9|19484.5|19478.4|19477|19489.4|19488|19466.9|19465.5|508
1732887000000|2024-11-29 13:30:00|19477.9|19476.5|19472.9|19471.5|19478.4|19477|19463.4|19462|270
1732887300000|2024-11-29 13:35:00|19472.4|19471|19485.9|19484.5|19489.4|19488|19468.4|19467|313
1732887600000|2024-11-29 13:40:00|19484.9|19483.5|19455.4|19454|19484.9|19483.5|19451.4|19450|270
1732887900000|2024-11-29 13:45:00|19455.9|19454.5|19460.9|19459.5|19464.9|19463.5|19451.4|19450|170
1732888200000|2024-11-29 13:50:00|19461.4|19460|19450.4|19449|19461.4|19460|19443.9|19442.5|294
1732888500000|2024-11-29 13:55:00|19449.9|19448.5|19454.9|19453.5|19455.4|19454|19442.4|19441|345
1732888800000|2024-11-29 14:00:00|19455.4|19454|19463.4|19462|19472.4|19471|19454.4|19453|278
1732889100000|2024-11-29 14:05:00|19463.9|19462.5|19463.4|19462|19468.4|19467|19460.9|19459.5|142
1732889400000|2024-11-29 14:10:00|19462.9|19461.5|19463.4|19462|19473.9|19472.5|19458.4|19457|184
1732889700000|2024-11-29 14:15:00|19462.9|19461.5|19467.4|19466|19471.9|19470.5|19457.9|19456.5|129
1732890000000|2024-11-29 14:20:00|19466.9|19465.5|19479.4|19478|19479.4|19478|19462.4|19461|152
1732890300000|2024-11-29 14:25:00|19478.9|19477.5|19478.4|19477|19481.9|19480.5|19471.4|19470|198
1732890600000|2024-11-29 14:30:00|19477.9|19476.5|19504.4|19503|19504.4|19503|19467.4|19466|472
1732890900000|2024-11-29 14:35:00|19503.9|19502.5|19502.4|19501|19517.9|19516.5|19498.4|19497|398
1732891200000|2024-11-29 14:40:00|19501.9|19500.5|19491.9|19490.5|19505.4|19504|19474.4|19473|290
1732891500000|2024-11-29 14:45:00|19492.4|19491|19495.4|19494|19504.4|19503|19485.9|19484.5|150
1732891800000|2024-11-29 14:50:00|19495.9|19494.5|19505.9|19504.5|19508.4|19507|19488.4|19487|230
1732892100000|2024-11-29 14:55:00|19505.4|19504|19504.4|19503|19508.4|19507|19496.4|19495|145
1732892400000|2024-11-29 15:00:00|19503.4|19502|19548.4|19547|19548.4|19547|19499.9|19498.5|735
1732892700000|2024-11-29 15:05:00|19549.4|19548|19533.9|19532.5|19567.9|19566.5|19531.4|19530|915
1732893000000|2024-11-29 15:10:00|19535.4|19534|19557.4|19556|19560.9|19559.5|19534.4|19533|581
1732893300000|2024-11-29 15:15:00|19556.4|19555|19540.9|19539.5|19556.9|19555.5|19535.4|19534|646
1732893600000|2024-11-29 15:20:00|19541.4|19540|19530.4|19529|19543.4|19542|19520.9|19519.5|498
1732893900000|2024-11-29 15:25:00|19530.9|19529.5|19527.9|19526.5|19536.9|19535.5|19520.4|19519|233
1732894200000|2024-11-29 15:30:00|19528.4|19527|19533.4|19532|19541.9|19540.5|19527.9|19526.5|242
1732894500000|2024-11-29 15:35:00|19533.9|19532.5|19541.4|19540|19544.4|19543|19527.9|19526.5|179
1732894800000|2024-11-29 15:40:00|19541.9|19540.5|19545.4|19544|19553.9|19552.5|19541.4|19540|236
1732895100000|2024-11-29 15:45:00|19544.9|19543.5|19560.4|19559|19561.4|19560|19544.4|19543|196
1732895400000|2024-11-29 15:50:00|19560.9|19559.5|19559.4|19558|19562.9|19561.5|19556.4|19555|278
1732895700000|2024-11-29 15:55:00|19559.9|19558.5|19556.4|19555|19560.9|19559.5|19552.9|19551.5|286
1732896000000|2024-11-29 16:00:00|19558.4|19557|19601.4|19600|19601.4|19600|19558.4|19557|576
1732896300000|2024-11-29 16:05:00|19600.9|19599.5|19623.4|19622|19624.4|19623|19595.4|19594|783
1732896600000|2024-11-29 16:10:00|19623.9|19622.5|19636.9|19635.5|19638.4|19637|19617.9|19616.5|627
1732896900000|2024-11-29 16:15:00|19636.4|19635|19623.4|19622|19645.9|19644.5|19619.4|19618|1157
1732897200000|2024-11-29 16:20:00|19623.9|19622.5|19620.6|19619.2|19624.9|19623.5|19616.6|19615.2|772
1732897500000|2024-11-29 16:25:00|19621.1|19619.7|19628.6|19627.2|19636.6|19635.2|19613.6|19612.2|1384
1732897800000|2024-11-29 16:30:00|19629.3|19626.5|19630.8|19628|19637.8|19635|19623.8|19621|1480
1732898100000|2024-11-29 16:35:00|19630.3|19627.5|19628.8|19626|19630.3|19627.5|19618.8|19616|580
1732898400000|2024-11-29 16:40:00|19629.3|19626.5|19634.3|19631.5|19638.3|19635.5|19629.3|19626.5|216
1732898700000|2024-11-29 16:45:00|19634.8|19632|19639.8|19637|19641.8|19639|19631.8|19629|226
1732899000000|2024-11-29 16:50:00|19639.3|19636.5|19641.3|19638.5|19643.3|19640.5|19638.8|19636|157
1732899300000|2024-11-29 16:55:00|19640.8|19638|19635.3|19632.5|19641.3|19638.5|19631.3|19628.5|155
1732899600000|2024-11-29 17:00:00|19635.8|19633|19637.3|19634.5|19638.3|19635.5|19633.3|19630.5|103
1732899900000|2024-11-29 17:05:00|19637.8|19635|19636.8|19634|19641.8|19639|19635.3|19632.5|97
1732900200000|2024-11-29 17:10:00|19636.3|19633.5|19642.3|19639.5|19643.3|19640.5|19635.8|19633|58
1732900500000|2024-11-29 17:15:00|19641.8|19639|19650.3|19647.5|19651.8|19649|19641.3|19638.5|132
1732900800000|2024-11-29 17:20:00|19649.8|19647|19638.3|19635.5|19650.8|19648|19637.8|19635|110
1732901100000|2024-11-29 17:25:00|19637.8|19635|19643.8|19641|19645.3|19642.5|19636.8|19634|91
1732901400000|2024-11-29 17:30:00|19643.3|19640.5|19654.8|19652|19654.8|19652|19642.8|19640|123
1732901700000|2024-11-29 17:35:00|19655.8|19653|19663.3|19660.5|19667.3|19664.5|19655.3|19652.5|506
1732902000000|2024-11-29 17:40:00|19663.8|19661|19674.8|19672|19675.8|19673|19663.3|19660.5|158
1732902300000|2024-11-29 17:45:00|19674.3|19671.5|19680.8|19678|19683.3|19680.5|19672.3|19669.5|207
1732902600000|2024-11-29 17:50:00|19680.3|19677.5|19682.3|19679.5|19682.3|19679.5|19674.3|19671.5|171
1732902900000|2024-11-29 17:55:00|19681.8|19679|19670.3|19667.5|19681.8|19679|19667.3|19664.5|194
1732903200000|2024-11-29 18:00:00|19670.8|19668|19663.3|19660.5|19671.3|19668.5|19661.8|19659|175
1732903500000|2024-11-29 18:05:00|19663.8|19661|19657.3|19654.5|19663.8|19661|19655.3|19652.5|145
1732903800000|2024-11-29 18:10:00|19656.8|19654|19662.3|19659.5|19665.3|19662.5|19656.8|19654|116
1732904100000|2024-11-29 18:15:00|19661.8|19659|19657.3|19654.5|19662.3|19659.5|19657.3|19654.5|57
1732904400000|2024-11-29 18:20:00|19657.8|19655|19659.3|19656.5|19659.3|19656.5|19657.8|19655|16
1732904700000|2024-11-29 18:25:00|19661.8|19659|19661.3|19658.5|19662.8|19660|19659.8|19657|25
1732905000000|2024-11-29 18:30:00|19662.3|19659.5|19658.8|19656|19662.3|19659.5|19657.3|19654.5|31
1732905300000|2024-11-29 18:35:00|19659.8|19657|19658.8|19656|19661.3|19658.5|19658.3|19655.5|17
1732905600000|2024-11-29 18:40:00|19658.3|19655.5|19662.3|19659.5|19664.3|19661.5|19658.3|19655.5|52
1732905900000|2024-11-29 18:45:00|19661.8|19659|19662.3|19659.5|19662.8|19660|19661.3|19658.5|25
1732906200000|2024-11-29 18:50:00|19661.8|19659|19659.8|19657|19662.8|19660|19657.8|19655|70
1732906500000|2024-11-29 18:55:00|19659.3|19656.5|19661.8|19659|19662.8|19660|19659.3|19656.5|31
1732906800000|2024-11-29 19:00:00|19662.3|19659.5|19663.3|19660.5|19664.3|19661.5|19661.8|19659|24
1732907100000|2024-11-29 19:05:00|19662.8|19660|19660.8|19658|19662.8|19660|19660.3|19657.5|25
1732907400000|2024-11-29 19:10:00|19661.3|19658.5|19657.3|19654.5|19661.3|19658.5|19656.8|19654|33
1732907700000|2024-11-29 19:15:00|19656.8|19654|19656.3|19653.5|19657.8|19655|19655.8|19653|21
1732908000000|2024-11-29 19:20:00|19656.8|19654|19656.3|19653.5|19657.8|19655|19655.3|19652.5|15
1732908300000|2024-11-29 19:25:00|19655.8|19653|19651.8|19649|19656.3|19653.5|19651.8|19649|36
1732908600000|2024-11-29 19:30:00|19652.3|19649.5|19649.8|19647|19652.8|19650|19648.8|19646|36
1732908900000|2024-11-29 19:35:00|19649.3|19646.5|19648.3|19645.5|19649.8|19647|19647.3|19644.5|43
1732909200000|2024-11-29 19:40:00|19648.8|19646|19652.3|19649.5|19652.3|19649.5|19648.8|19646|34
1732909500000|2024-11-29 19:45:00|19652.8|19650|19648.8|19646|19652.8|19650|19648.8|19646|17
1732909800000|2024-11-29 19:50:00|19648.3|19645.5|19650.3|19647.5|19650.8|19648|19647.8|19645|14
1732910100000|2024-11-29 19:55:00|19649.8|19647|19649.3|19646.5|19650.3|19647.5|19649.3|19646.5|5
1732910400000|2024-11-29 20:00:00|19648.8|19646|19641.8|19639|19649.3|19646.5|19641.8|19639|70
1732910700000|2024-11-29 20:05:00|19640.3|19637.5|19642.3|19639.5|19642.8|19640|19638.3|19635.5|45
1732911000000|2024-11-29 20:10:00|19641.8|19639|19642.3|19639.5|19645.3|19642.5|19641.3|19638.5|25
1732911300000|2024-11-29 20:15:00|19642.8|19640|19642.8|19640|19642.8|19640|19642.3|19639.5|4
1732911600000|2024-11-29 20:20:00|19642.3|19639.5|19650.8|19648|19650.8|19648|19641.3|19638.5|49
1732911900000|2024-11-29 20:25:00|19649.8|19647|19647.3|19644.5|19650.3|19647.5|19646.8|19644|34
1732912200000|2024-11-29 20:30:00|19646.8|19644|19650.3|19647.5|19650.3|19647.5|19642.3|19639.5|64
1732912500000|2024-11-29 20:35:00|19649.8|19647|19660.8|19658|19660.8|19658|19649.3|19646.5|86
1732912800000|2024-11-29 20:40:00|19660.3|19657.5|19664.8|19662|19669.3|19666.5|19657.3|19654.5|176
1732913100000|2024-11-29 20:45:00|19664.3|19661.5|19661.3|19658.5|19664.3|19661.5|19659.3|19656.5|56
1732913400000|2024-11-29 20:50:00|19661.8|19659|19663.8|19661|19666.3|19663.5|19659.3|19656.5|66
1732913700000|2024-11-29 20:55:00|19663.3|19660.5|19646.8|19644|19663.3|19660.5|19646.8|19644|146
1732914000000|2024-11-29 21:00:00|19652.6|19645.6|19652.5|19645.5|19652.7|19645.7|19652.5|19645.5|0
1733094000000|2024-12-01 23:00:00|19682.2|19675.2|19673.9|19666.9|19683.8|19676.8|19672.9|19665.9|0
1733094300000|2024-12-01 23:05:00|19673.5|19666.5|19660.7|19653.7|19673.9|19666.9|19655.9|19648.9|0
1733094600000|2024-12-01 23:10:00|19660.2|19653.2|19665.1|19658.1|19666.8|19659.8|19653.3|19646.3|0
1733094900000|2024-12-01 23:15:00|19665.2|19658.2|19657.8|19650.8|19668.5|19661.5|19656.9|19649.9|0
1733095200000|2024-12-01 23:20:00|19656.9|19649.9|19659.4|19652.4|19660.1|19653.1|19655.3|19648.3|0
1733095500000|2024-12-01 23:25:00|19658.6|19651.6|19658.5|19651.5|19661.7|19654.7|19657.7|19650.7|0
1733095800000|2024-12-01 23:30:00|19658.9|19651.9|19656|19649|19658.9|19651.9|19653.5|19646.5|0
1733096100000|2024-12-01 23:35:00|19656.4|19649.4|19651.1|19644.1|19657.6|19650.6|19649.5|19642.5|0
1733096400000|2024-12-01 23:40:00|19651.9|19644.9|19651.1|19644.1|19654.1|19647.1|19647.8|19640.8|0
1733096700000|2024-12-01 23:45:00|19650.7|19643.7|19657.1|19650.1|19659.9|19652.9|19650.3|19643.3|0
1733097000000|2024-12-01 23:50:00|19657.9|19650.9|19653.8|19646.8|19659.6|19652.6|19652.2|19645.2|0
1733097300000|2024-12-01 23:55:00|19654.2|19647.2|19654.9|19647.9|19655.3|19648.3|19652.1|19645.1|0
1733097600000|2024-12-02 00:00:00|19655.3|19648.3|19664.5|19657.5|19665.4|19658.4|19655.3|19648.3|0
1733097900000|2024-12-02 00:05:00|19664.9|19657.9|19663.5|19656.5|19667.6|19660.6|19661.5|19654.5|0
1733098200000|2024-12-02 00:10:00|19663.1|19656.1|19655.8|19648.8|19663.9|19656.9|19654.2|19647.2|0
1733098500000|2024-12-02 00:15:00|19655.4|19648.4|19631.3|19626.3|19655.8|19648.8|19621.8|19616.8|240
1733098800000|2024-12-02 00:20:00|19632.3|19627.3|19642.3|19637.3|19642.3|19637.3|19630.8|19625.8|61
1733099100000|2024-12-02 00:25:00|19642.8|19637.8|19632.8|19627.8|19646.8|19641.8|19632.8|19627.8|30
1733099400000|2024-12-02 00:30:00|19633.3|19628.3|19627.3|19622.3|19633.3|19628.3|19624.8|19619.8|38
1733099700000|2024-12-02 00:35:00|19626.8|19621.8|19626.3|19621.3|19627.3|19622.3|19623.8|19618.8|9
1733100000000|2024-12-02 00:40:00|19624.8|19619.8|19618.8|19613.8|19624.8|19619.8|19617.3|19612.3|41
1733100300000|2024-12-02 00:45:00|19619.3|19614.3|19613.3|19608.3|19619.3|19614.3|19611.3|19606.3|64
1733100600000|2024-12-02 00:50:00|19612.8|19607.8|19621.8|19616.8|19621.8|19616.8|19612.3|19607.3|31
1733100900000|2024-12-02 00:55:00|19621.3|19616.3|19618.8|19613.8|19622.8|19617.8|19616.3|19611.3|36
1733101200000|2024-12-02 01:00:00|19619.3|19614.3|19609.3|19604.3|19619.8|19614.8|19608.8|19603.8|58
1733101500000|2024-12-02 01:05:00|19608.8|19603.8|19605.3|19600.3|19611.8|19606.8|19604.3|19599.3|60
1733101800000|2024-12-02 01:10:00|19605.8|19600.8|19600.3|19595.3|19609.3|19604.3|19600.3|19595.3|25
1733102100000|2024-12-02 01:15:00|19600.8|19595.8|19600.8|19595.8|19602.3|19597.3|19596.8|19591.8|39
1733102400000|2024-12-02 01:20:00|19602.3|19597.3|19600.3|19595.3|19602.3|19597.3|19595.8|19590.8|53
1733102700000|2024-12-02 01:25:00|19601.3|19596.3|19603.8|19598.8|19607.8|19602.8|19598.3|19593.3|21
1733103000000|2024-12-02 01:30:00|19604.3|19599.3|19605.8|19600.8|19608.8|19603.8|19603.8|19598.8|3
1733103300000|2024-12-02 01:35:00|19606.3|19601.3|19614.3|19609.3|19616.8|19611.8|19606.3|19601.3|22
1733103600000|2024-12-02 01:40:00|19612.8|19607.8|19613.3|19608.3|19615.3|19610.3|19612.3|19607.3|4
1733103900000|2024-12-02 01:45:00|19613.8|19608.8|19612.8|19607.8|19615.8|19610.8|19610.8|19605.8|14
1733104200000|2024-12-02 01:50:00|19613.3|19608.3|19614.3|19609.3|19617.3|19612.3|19612.3|19607.3|13
1733104500000|2024-12-02 01:55:00|19613.8|19608.8|19612.3|19607.3|19613.8|19608.8|19611.3|19606.3|0
1733104800000|2024-12-02 02:00:00|19611.3|19606.3|19612.3|19607.3|19612.3|19607.3|19611.3|19606.3|0
1733105100000|2024-12-02 02:05:00|19611.8|19606.8|19607.3|19602.3|19611.8|19606.8|19607.3|19602.3|1
1733105400000|2024-12-02 02:10:00|19606.8|19601.8|19606.3|19601.3|19609.3|19604.3|19605.3|19600.3|5
1733105700000|2024-12-02 02:15:00|19605.8|19600.8|19609.8|19604.8|19611.3|19606.3|19604.8|19599.8|16
1733106000000|2024-12-02 02:20:00|19609.3|19604.3|19612.3|19607.3|19612.8|19607.8|19605.8|19600.8|5
1733106300000|2024-12-02 02:25:00|19612.8|19607.8|19616.3|19611.3|19616.3|19611.3|19612.8|19607.8|2
1733106600000|2024-12-02 02:30:00|19616.8|19611.8|19616.8|19611.8|19619.8|19614.8|19616.3|19611.3|2
1733106900000|2024-12-02 02:35:00|19615.8|19610.8|19614.3|19609.3|19615.8|19610.8|19612.3|19607.3|2
1733107200000|2024-12-02 02:40:00|19614.8|19609.8|19615.8|19610.8|19615.8|19610.8|19612.3|19607.3|9
1733107500000|2024-12-02 02:45:00|19616.3|19611.3|19617.3|19612.3|19619.8|19614.8|19615.3|19610.3|8
1733107800000|2024-12-02 02:50:00|19616.3|19611.3|19618.3|19613.3|19619.8|19614.8|19613.3|19608.3|22
1733108100000|2024-12-02 02:55:00|19617.3|19612.3|19615.8|19610.8|19618.8|19613.8|19615.3|19610.3|4
1733108400000|2024-12-02 03:00:00|19616.3|19611.3|19617.8|19612.8|19622.3|19617.3|19614.8|19609.8|12
1733108700000|2024-12-02 03:05:00|19617.3|19612.3|19616.8|19611.8|19617.8|19612.8|19613.3|19608.3|1
1733109000000|2024-12-02 03:10:00|19617.3|19612.3|19617.8|19612.8|19618.3|19613.3|19616.3|19611.3|1
1733109300000|2024-12-02 03:15:00|19617.3|19612.3|19614.8|19609.8|19618.8|19613.8|19613.3|19608.3|6
1733109600000|2024-12-02 03:20:00|19615.8|19610.8|19612.3|19607.3|19615.8|19610.8|19609.3|19604.3|15
1733109900000|2024-12-02 03:25:00|19611.8|19606.8|19612.8|19607.8|19614.3|19609.3|19608.8|19603.8|15
1733110200000|2024-12-02 03:30:00|19612.3|19607.3|19612.3|19607.3|19614.3|19609.3|19609.3|19604.3|18
1733110500000|2024-12-02 03:35:00|19611.3|19606.3|19610.3|19605.3|19612.8|19607.8|19609.8|19604.8|6
1733110800000|2024-12-02 03:40:00|19610.8|19605.8|19619.3|19614.3|19619.3|19614.3|19610.8|19605.8|34
1733111100000|2024-12-02 03:45:00|19619.8|19614.8|19620.3|19615.3|19622.3|19617.3|19618.8|19613.8|7
1733111400000|2024-12-02 03:50:00|19620.8|19615.8|19618.3|19613.3|19620.8|19615.8|19615.8|19610.8|7
1733111700000|2024-12-02 03:55:00|19617.8|19612.8|19617.8|19612.8|19617.8|19612.8|19614.3|19609.3|6
1733112000000|2024-12-02 04:00:00|19621.3|19616.3|19631.8|19626.8|19631.8|19626.8|19621.3|19616.3|25
1733112300000|2024-12-02 04:05:00|19632.3|19627.3|19623.8|19618.8|19634.3|19629.3|19623.8|19618.8|20
1733112600000|2024-12-02 04:10:00|19623.3|19618.3|19627.3|19622.3|19627.3|19622.3|19622.8|19617.8|3
1733112900000|2024-12-02 04:15:00|19627.8|19622.8|19623.8|19618.8|19628.3|19623.3|19622.3|19617.3|6
1733113200000|2024-12-02 04:20:00|19623.3|19618.3|19624.3|19619.3|19624.3|19619.3|19621.8|19616.8|2
1733113500000|2024-12-02 04:25:00|19623.8|19618.8|19629.8|19624.8|19629.8|19624.8|19623.8|19618.8|4
1733113800000|2024-12-02 04:30:00|19629.3|19624.3|19631.3|19626.3|19631.8|19626.8|19628.3|19623.3|12
1733114100000|2024-12-02 04:35:00|19631.8|19626.8|19627.3|19622.3|19633.3|19628.3|19627.3|19622.3|13
1733114400000|2024-12-02 04:40:00|19626.8|19621.8|19627.3|19622.3|19628.3|19623.3|19626.3|19621.3|6
1733114700000|2024-12-02 04:45:00|19627.8|19622.8|19620.3|19615.3|19630.3|19625.3|19620.3|19615.3|13
1733115000000|2024-12-02 04:50:00|19619.8|19614.8|19614.8|19609.8|19619.8|19614.8|19614.8|19609.8|10
1733115300000|2024-12-02 04:55:00|19615.3|19610.3|19618.8|19613.8|19620.3|19615.3|19614.3|19609.3|12
1733115600000|2024-12-02 05:00:00|19618.3|19613.3|19615.8|19610.8|19618.3|19613.3|19609.3|19604.3|28
1733115900000|2024-12-02 05:05:00|19616.3|19611.3|19613.8|19608.8|19619.3|19614.3|19610.8|19605.8|39
1733116200000|2024-12-02 05:10:00|19613.3|19608.3|19602.8|19597.8|19613.3|19608.3|19596.3|19591.3|46
1733116500000|2024-12-02 05:15:00|19603.3|19598.3|19600.8|19595.8|19603.3|19598.3|19596.3|19591.3|17
1733116800000|2024-12-02 05:20:00|19601.3|19596.3|19604.3|19599.3|19604.3|19599.3|19599.8|19594.8|14
1733117100000|2024-12-02 05:25:00|19604.8|19599.8|19606.3|19601.3|19606.3|19601.3|19604.3|19599.3|9
1733117400000|2024-12-02 05:30:00|19605.8|19600.8|19608.8|19603.8|19608.8|19603.8|19604.8|19599.8|3
1733117700000|2024-12-02 05:35:00|19608.3|19603.3|19601.3|19596.3|19608.8|19603.8|19599.3|19594.3|47
1733118000000|2024-12-02 05:40:00|19602.3|19597.3|19601.8|19596.8|19603.8|19598.8|19601.8|19596.8|14
1733118300000|2024-12-02 05:45:00|19600.3|19595.3|19601.3|19596.3|19601.8|19596.8|19598.3|19593.3|10
1733118600000|2024-12-02 05:50:00|19600.8|19595.8|19594.8|19589.8|19601.8|19596.8|19588.3|19583.3|43
1733118900000|2024-12-02 05:55:00|19595.3|19590.3|19592.8|19587.8|19602.3|19597.3|19591.3|19586.3|55
1733119200000|2024-12-02 06:00:00|19592.3|19587.3|19587.8|19582.8|19592.3|19587.3|19582.3|19577.3|46
1733119500000|2024-12-02 06:05:00|19583.3|19578.3|19575.8|19570.8|19583.3|19578.3|19574.3|19569.3|58
1733119800000|2024-12-02 06:10:00|19573.8|19568.8|19574.8|19569.8|19578.8|19573.8|19570.8|19565.8|65
1733120100000|2024-12-02 06:15:00|19575.3|19570.3|19571.3|19566.3|19578.8|19573.8|19568.3|19563.3|41
1733120400000|2024-12-02 06:20:00|19571.8|19566.8|19575.8|19570.8|19575.8|19570.8|19569.3|19564.3|23
1733120700000|2024-12-02 06:25:00|19576.3|19571.3|19570.8|19565.8|19582.8|19577.8|19569.3|19564.3|79
1733121000000|2024-12-02 06:30:00|19573.3|19568.3|19577.8|19572.8|19577.8|19572.8|19565.3|19560.3|85
1733121300000|2024-12-02 06:35:00|19577.3|19572.3|19574.8|19569.8|19577.8|19572.8|19565.8|19560.8|51
1733121600000|2024-12-02 06:40:00|19574.3|19569.3|19573.3|19568.3|19574.3|19569.3|19565.8|19560.8|58
1733121900000|2024-12-02 06:45:00|19573.8|19568.8|19577.8|19572.8|19579.8|19574.8|19569.3|19564.3|50
1733122200000|2024-12-02 06:50:00|19577.3|19572.3|19577.3|19572.3|19577.3|19572.3|19570.3|19565.3|35
1733122500000|2024-12-02 06:55:00|19576.3|19571.3|19583.3|19578.3|19583.3|19578.3|19575.3|19570.3|44
1733122800000|2024-12-02 07:00:00|19582.2|19579.4|19584.7|19581.9|19591.7|19588.9|19573.2|19570.4|479
1733123100000|2024-12-02 07:05:00|19585.2|19582.4|19595.7|19592.9|19596.2|19593.4|19581.7|19578.9|278
1733123400000|2024-12-02 07:10:00|19596.2|19593.4|19582.7|19579.9|19596.7|19593.9|19580.7|19577.9|202
1733123700000|2024-12-02 07:15:00|19582.2|19579.4|19590.2|19587.4|19596.2|19593.4|19577.2|19574.4|283
1733124000000|2024-12-02 07:20:00|19590.7|19587.9|19613.2|19610.4|19615.7|19612.9|19590.2|19587.4|400
1733124300000|2024-12-02 07:25:00|19612.7|19609.9|19611.2|19608.4|19613.2|19610.4|19607.7|19604.9|125
1733124600000|2024-12-02 07:30:00|19610.7|19607.9|19602.2|19599.4|19613.2|19610.4|19599.2|19596.4|173
1733124900000|2024-12-02 07:35:00|19601.7|19598.9|19597.2|19594.4|19605.2|19602.4|19593.7|19590.9|143
1733125200000|2024-12-02 07:40:00|19597.7|19594.9|19605.2|19602.4|19605.2|19602.4|19592.2|19589.4|151
1733125500000|2024-12-02 07:45:00|19604.2|19601.4|19605.2|19602.4|19611.2|19608.4|19600.2|19597.4|192
1733125800000|2024-12-02 07:50:00|19604.7|19601.9|19601.2|19598.4|19604.7|19601.9|19590.7|19587.9|233
1733126100000|2024-12-02 07:55:00|19600.7|19597.9|19601.7|19598.9|19611.2|19608.4|19597.7|19594.9|381
1733126400000|2024-12-02 08:00:00|19601|19599.6|19586.5|19585.1|19601.5|19600.1|19572.5|19571.1|1827
1733126700000|2024-12-02 08:05:00|19586|19584.6|19607.5|19606.1|19614.5|19613.1|19578.5|19577.1|729
1733127000000|2024-12-02 08:10:00|19608|19606.6|19591.5|19590.1|19615|19613.6|19587.5|19586.1|462
1733127300000|2024-12-02 08:15:00|19592.5|19591.1|19603.5|19602.1|19604|19602.6|19586.5|19585.1|381
1733127600000|2024-12-02 08:20:00|19604|19602.6|19603.5|19602.1|19609.5|19608.1|19589.5|19588.1|286
1733127900000|2024-12-02 08:25:00|19604|19602.6|19585.5|19584.1|19608.5|19607.1|19582|19580.6|381
1733128200000|2024-12-02 08:30:00|19585|19583.6|19595.5|19594.1|19606|19604.6|19581.5|19580.1|311
1733128500000|2024-12-02 08:35:00|19596|19594.6|19594.5|19593.1|19607|19605.6|19587.5|19586.1|327
1733128800000|2024-12-02 08:40:00|19594|19592.6|19594|19592.6|19610.5|19609.1|19592.5|19591.1|253
1733129100000|2024-12-02 08:45:00|19582.5|19581.1|19599|19597.6|19606.5|19605.1|19581.5|19580.1|390
1733129400000|2024-12-02 08:50:00|19597.5|19596.1|19604.5|19603.1|19606.5|19605.1|19594.5|19593.1|183
1733129700000|2024-12-02 08:55:00|19604|19602.6|19614.5|19613.1|19615|19613.6|19598|19596.6|237
1733130000000|2024-12-02 09:00:00|19614|19612.6|19611.6|19610.2|19627.5|19626.1|19611.6|19610.2|350
1733130300000|2024-12-02 09:05:00|19611.1|19609.7|19611.6|19610.2|19613.6|19612.2|19597.6|19596.2|262
1733130600000|2024-12-02 09:10:00|19611.1|19609.7|19619.6|19618.2|19623.6|19622.2|19610.6|19609.2|202
1733130900000|2024-12-02 09:15:00|19620.1|19618.7|19608.1|19606.7|19623.6|19622.2|19608.1|19606.7|148
1733131200000|2024-12-02 09:20:00|19608.6|19607.2|19596.6|19595.2|19613.1|19611.7|19594.1|19592.7|300
1733131500000|2024-12-02 09:25:00|19597.1|19595.7|19596.1|19594.7|19601.6|19600.2|19590.1|19588.7|175
1733131800000|2024-12-02 09:30:00|19595.6|19594.2|19608.6|19607.2|19613.1|19611.7|19592.6|19591.2|232
1733132100000|2024-12-02 09:35:00|19609.1|19607.7|19610.1|19608.7|19613.6|19612.2|19601.1|19599.7|189
1733132400000|2024-12-02 09:40:00|19610.6|19609.2|19611.1|19609.7|19612.6|19611.2|19602.6|19601.2|91
1733132700000|2024-12-02 09:45:00|19611.6|19610.2|19623.6|19622.2|19625.6|19624.2|19604.6|19603.2|221
1733133000000|2024-12-02 09:50:00|19624.1|19622.7|19630.6|19629.2|19632.6|19631.2|19621.6|19620.2|193
1733133300000|2024-12-02 09:55:00|19631.1|19629.7|19623.6|19622.2|19633.6|19632.2|19621.6|19620.2|205
1733133600000|2024-12-02 10:00:00|19624.6|19623.2|19633.6|19632.2|19639.6|19638.2|19613.6|19612.2|321
1733133900000|2024-12-02 10:05:00|19633.1|19631.7|19655.1|19653.7|19673.1|19671.7|19632.1|19630.7|515
1733134200000|2024-12-02 10:10:00|19655.6|19654.2|19693.6|19692.2|19694.6|19693.2|19649.6|19648.2|984
1733134500000|2024-12-02 10:15:00|19694.1|19692.7|19714.1|19712.7|19726.6|19725.2|19693.6|19692.2|1060
1733134800000|2024-12-02 10:20:00|19714.6|19713.2|19731.6|19730.2|19745.1|19743.7|19714.6|19713.2|778
1733135100000|2024-12-02 10:25:00|19732.1|19730.7|19719.6|19718.2|19737.6|19736.2|19711.6|19710.2|509
1733135400000|2024-12-02 10:30:00|19720.1|19718.7|19724.6|19723.2|19725.6|19724.2|19708.6|19707.2|436
1733135700000|2024-12-02 10:35:00|19725.1|19723.7|19718.6|19717.2|19732.6|19731.2|19717.6|19716.2|274
1733136000000|2024-12-02 10:40:00|19719.1|19717.7|19726.6|19725.2|19734.1|19732.7|19719.1|19717.7|264
1733136300000|2024-12-02 10:45:00|19727.1|19725.7|19715.6|19714.2|19731.6|19730.2|19711.6|19710.2|379
1733136600000|2024-12-02 10:50:00|19716.1|19714.7|19721.6|19720.2|19725.6|19724.2|19711.1|19709.7|246
1733136900000|2024-12-02 10:55:00|19722.1|19720.7|19710.1|19708.7|19722.6|19721.2|19704.6|19703.2|245
1733137200000|2024-12-02 11:00:00|19710.6|19709.2|19744.1|19742.7|19744.1|19742.7|19710.6|19709.2|376
1733137500000|2024-12-02 11:05:00|19745.1|19743.7|19755.1|19753.7|19758.1|19756.7|19734.1|19732.7|375
1733137800000|2024-12-02 11:10:00|19754.6|19753.2|19770.6|19769.2|19778.1|19776.7|19754.6|19753.2|574
1733138100000|2024-12-02 11:15:00|19771.1|19769.7|19794.6|19793.2|19794.6|19793.2|19770.6|19769.2|416
1733138400000|2024-12-02 11:20:00|19795.1|19793.7|19797.6|19796.2|19803.1|19801.7|19783.6|19782.2|481
1733138700000|2024-12-02 11:25:00|19797.1|19795.7|19789.6|19788.2|19799.6|19798.2|19785.1|19783.7|362
1733139000000|2024-12-02 11:30:00|19790.1|19788.7|19784.1|19782.7|19799.6|19798.2|19783.1|19781.7|335
1733139300000|2024-12-02 11:35:00|19784.6|19783.2|19791.6|19790.2|19792.1|19790.7|19777.6|19776.2|292
1733139600000|2024-12-02 11:40:00|19792.1|19790.7|19812.1|19810.7|19812.1|19810.7|19788.1|19786.7|354
1733139900000|2024-12-02 11:45:00|19811.6|19810.2|19824.6|19823.2|19834.1|19832.7|19808.6|19807.2|513
1733140200000|2024-12-02 11:50:00|19824.1|19822.7|19826.6|19825.2|19831.6|19830.2|19812.6|19811.2|427
1733140500000|2024-12-02 11:55:00|19826.1|19824.7|19829.6|19828.2|19832.6|19831.2|19814.6|19813.2|472
1733140800000|2024-12-02 12:00:00|19830.1|19828.7|19834.1|19832.7|19841.1|19839.7|19823.6|19822.2|477
1733141100000|2024-12-02 12:05:00|19834.6|19833.2|19857.6|19856.2|19863.6|19862.2|19834.1|19832.7|782
1733141400000|2024-12-02 12:10:00|19857.1|19855.7|19864.6|19863.2|19869.6|19868.2|19856.1|19854.7|623
1733141700000|2024-12-02 12:15:00|19864.1|19862.7|19850.6|19849.2|19865.6|19864.2|19846.1|19844.7|393
1733142000000|2024-12-02 12:20:00|19851.1|19849.7|19851.1|19849.7|19857.6|19856.2|19841.6|19840.2|332
1733142300000|2024-12-02 12:25:00|19850.6|19849.2|19866.6|19865.2|19866.6|19865.2|19845.1|19843.7|392
1733142600000|2024-12-02 12:30:00|19866.1|19864.7|19848.6|19847.2|19870.6|19869.2|19839.6|19838.2|607
1733142900000|2024-12-02 12:35:00|19849.1|19847.7|19843.6|19842.2|19849.6|19848.2|19834.1|19832.7|364
1733143200000|2024-12-02 12:40:00|19843.1|19841.7|19860.1|19858.7|19862.6|19861.2|19838.1|19836.7|327
1733143500000|2024-12-02 12:45:00|19859.6|19858.2|19873.1|19871.7|19880.1|19878.7|19858.1|19856.7|303
1733143800000|2024-12-02 12:50:00|19873.6|19872.2|19879.6|19878.2|19881.6|19880.2|19870.1|19868.7|381
1733144100000|2024-12-02 12:55:00|19880.1|19878.7|19873.1|19871.7|19886.6|19885.2|19870.6|19869.2|199
1733144400000|2024-12-02 13:00:00|19872.6|19871.2|19872.1|19870.7|19875.6|19874.2|19862.6|19861.2|306
1733144700000|2024-12-02 13:05:00|19868.1|19866.7|19873.6|19872.2|19874.6|19873.2|19860.1|19858.7|260
1733145000000|2024-12-02 13:10:00|19873.1|19871.7|19872.6|19871.2|19884.1|19882.7|19871.6|19870.2|265
1733145300000|2024-12-02 13:15:00|19873.1|19871.7|19891.6|19890.2|19894.6|19893.2|19870.6|19869.2|526
1733145600000|2024-12-02 13:20:00|19892.1|19890.7|19888.6|19887.2|19894.1|19892.7|19883.6|19882.2|262
1733145900000|2024-12-02 13:25:00|19888.1|19886.7|19893.6|19892.2|19897.1|19895.7|19886.1|19884.7|278
1733146200000|2024-12-02 13:30:00|19894.1|19892.7|19898.6|19897.2|19899.6|19898.2|19887.6|19886.2|246
1733146500000|2024-12-02 13:35:00|19899.1|19897.7|19893.6|19892.2|19901.6|19900.2|19887.1|19885.7|314
1733146800000|2024-12-02 13:40:00|19894.1|19892.7|19922.6|19921.2|19926.6|19925.2|19890.1|19888.7|1358
1733147100000|2024-12-02 13:45:00|19923.1|19921.7|19906.6|19905.2|19925.6|19924.2|19906.6|19905.2|369
1733147400000|2024-12-02 13:50:00|19907.1|19905.7|19894.6|19893.2|19911.1|19909.7|19890.6|19889.2|348
1733147700000|2024-12-02 13:55:00|19895.1|19893.7|19892.6|19891.2|19895.1|19893.7|19864.1|19862.7|835
1733148000000|2024-12-02 14:00:00|19893.1|19891.7|19876.1|19874.7|19897.6|19896.2|19867.1|19865.7|303
1733148300000|2024-12-02 14:05:00|19876.6|19875.2|19852.6|19851.2|19877.1|19875.7|19845.6|19844.2|560
1733148600000|2024-12-02 14:10:00|19852.1|19850.7|19861.6|19860.2|19863.6|19862.2|19842.1|19840.7|365
1733148900000|2024-12-02 14:15:00|19862.6|19861.2|19870.1|19868.7|19876.6|19875.2|19862.6|19861.2|222
1733149200000|2024-12-02 14:20:00|19870.6|19869.2|19882.6|19881.2|19891.6|19890.2|19864.1|19862.7|230
1733149500000|2024-12-02 14:25:00|19881.6|19880.2|19888.6|19887.2|19896.1|19894.7|19876.1|19874.7|279
1733149800000|2024-12-02 14:30:00|19889.1|19887.7|19888.6|19887.2|19894.6|19893.2|19877.1|19875.7|390
1733150100000|2024-12-02 14:35:00|19888.1|19886.7|19888.6|19887.2|19890.1|19888.7|19866.6|19865.2|438
1733150400000|2024-12-02 14:40:00|19889.1|19887.7|19878.6|19877.2|19898.1|19896.7|19875.1|19873.7|403
1733150700000|2024-12-02 14:45:00|19879.6|19878.2|19867.6|19866.2|19880.6|19879.2|19864.6|19863.2|343
1733151000000|2024-12-02 14:50:00|19868.1|19866.7|19834.6|19833.2|19873.6|19872.2|19830.1|19828.7|500
1733151300000|2024-12-02 14:55:00|19834.1|19832.7|19811.1|19809.7|19838.6|19837.2|19809.1|19807.7|792
1733151600000|2024-12-02 15:00:00|19820.6|19819.2|19814.6|19813.2|19836.1|19834.7|19800.6|19799.2|662
1733151900000|2024-12-02 15:05:00|19814.1|19812.7|19820.1|19818.7|19835.6|19834.2|19793.6|19792.2|639
1733152200000|2024-12-02 15:10:00|19818.1|19816.7|19828.6|19827.2|19852.6|19851.2|19809.6|19808.2|494
1733152500000|2024-12-02 15:15:00|19829.1|19827.7|19808.1|19806.7|19837.6|19836.2|19804.1|19802.7|344
1733152800000|2024-12-02 15:20:00|19807.6|19806.2|19826.6|19825.2|19827.1|19825.7|19800.1|19798.7|389
1733153100000|2024-12-02 15:25:00|19827.1|19825.7|19803.6|19802.2|19831.6|19830.2|19799.1|19797.7|273
1733153400000|2024-12-02 15:30:00|19803.1|19801.7|19812.1|19810.7|19819.6|19818.2|19792.6|19791.2|432
1733153700000|2024-12-02 15:35:00|19812.6|19811.2|19834.1|19832.7|19840.1|19838.7|19812.6|19811.2|509
1733154000000|2024-12-02 15:40:00|19835.1|19833.7|19847.6|19846.2|19848.6|19847.2|19827.6|19826.2|311
1733154300000|2024-12-02 15:45:00|19848.1|19846.7|19853.6|19852.2|19857.1|19855.7|19844.6|19843.2|322
1733154600000|2024-12-02 15:50:00|19853.1|19851.7|19844.6|19843.2|19863.1|19861.7|19839.1|19837.7|472
1733154900000|2024-12-02 15:55:00|19843.6|19842.2|19853.6|19852.2|19855.6|19854.2|19838.1|19836.7|369
1733155200000|2024-12-02 16:00:00|19855.6|19854.2|19876.6|19875.2|19880.1|19878.7|19853.6|19852.2|625
1733155500000|2024-12-02 16:05:00|19877.1|19875.7|19896.6|19895.2|19899.6|19898.2|19872.6|19871.2|453
1733155800000|2024-12-02 16:10:00|19897.1|19895.7|19920.6|19919.2|19921.6|19920.2|19894.1|19892.7|514
1733156100000|2024-12-02 16:15:00|19920.1|19918.7|19911.6|19910.2|19923.6|19922.2|19903.1|19901.7|616
1733156400000|2024-12-02 16:20:00|19913.6|19912.2|19906.1|19904.7|19915.6|19914.2|19898.6|19897.2|457
1733156700000|2024-12-02 16:25:00|19905.6|19904.2|19911.1|19909.7|19911.1|19909.7|19901.1|19899.7|808
1733157000000|2024-12-02 16:30:00|19910.1|19908.7|19930.8|19928|19935.3|19932.5|19908.3|19905.5|1117
1733157300000|2024-12-02 16:35:00|19931.8|19929|19947.8|19945|19952.8|19950|19930.8|19928|942
1733157600000|2024-12-02 16:40:00|19948.3|19945.5|19933.3|19930.5|19948.8|19946|19932.3|19929.5|383
1733157900000|2024-12-02 16:45:00|19933.8|19931|19930.3|19927.5|19935.8|19933|19927.8|19925|181
1733158200000|2024-12-02 16:50:00|19930.8|19928|19915.8|19913|19931.8|19929|19912.3|19909.5|374
1733158500000|2024-12-02 16:55:00|19915.3|19912.5|19925.3|19922.5|19925.8|19923|19914.8|19912|280
1733158800000|2024-12-02 17:00:00|19926.8|19924|19912.3|19909.5|19926.8|19924|19912.3|19909.5|180
1733159100000|2024-12-02 17:05:00|19912.8|19910|19914.3|19911.5|19914.8|19912|19907.3|19904.5|203
1733159400000|2024-12-02 17:10:00|19914.8|19912|19909.3|19906.5|19914.8|19912|19904.3|19901.5|139
1733159700000|2024-12-02 17:15:00|19909.8|19907|19911.8|19909|19915.8|19913|19909.8|19907|108
1733160000000|2024-12-02 17:20:00|19912.8|19910|19919.3|19916.5|19920.8|19918|19906.8|19904|115
1733160300000|2024-12-02 17:25:00|19919.8|19917|19910.8|19908|19921.8|19919|19908.8|19906|117
1733160600000|2024-12-02 17:30:00|19911.3|19908.5|19915.8|19913|19916.3|19913.5|19909.8|19907|116
1733160900000|2024-12-02 17:35:00|19916.8|19914|19922.8|19920|19925.8|19923|19916.8|19914|68
1733161200000|2024-12-02 17:40:00|19923.8|19921|19923.3|19920.5|19926.8|19924|19919.8|19917|129
1733161500000|2024-12-02 17:45:00|19922.8|19920|19928.3|19925.5|19928.8|19926|19922.8|19920|95
1733161800000|2024-12-02 17:50:00|19927.8|19925|19924.3|19921.5|19928.3|19925.5|19921.3|19918.5|86
1733162100000|2024-12-02 17:55:00|19924.8|19922|19918.3|19915.5|19927.3|19924.5|19917.8|19915|76
1733162400000|2024-12-02 18:00:00|19918.8|19916|19917.3|19914.5|19919.8|19917|19913.3|19910.5|69
1733162700000|2024-12-02 18:05:00|19916.8|19914|19916.3|19913.5|19918.3|19915.5|19913.3|19910.5|43
1733163000000|2024-12-02 18:10:00|19916.8|19914|19914.3|19911.5|19919.3|19916.5|19913.8|19911|47
1733163300000|2024-12-02 18:15:00|19914.8|19912|19909.3|19906.5|19914.8|19912|19907.8|19905|44
1733163600000|2024-12-02 18:20:00|19908.8|19906|19915.3|19912.5|19917.3|19914.5|19908.8|19906|158
1733163900000|2024-12-02 18:25:00|19914.8|19912|19918.8|19916|19922.8|19920|19914.3|19911.5|182
1733164200000|2024-12-02 18:30:00|19918.3|19915.5|19915.3|19912.5|19921.3|19918.5|19913.3|19910.5|54
1733164500000|2024-12-02 18:35:00|19915.8|19913|19919.8|19917|19919.8|19917|19912.3|19909.5|34
1733164800000|2024-12-02 18:40:00|19920.3|19917.5|19919.3|19916.5|19922.8|19920|19917.8|19915|53
1733165100000|2024-12-02 18:45:00|19918.8|19916|19918.3|19915.5|19919.8|19917|19917.3|19914.5|30
1733165400000|2024-12-02 18:50:00|19918.8|19916|19924.8|19922|19925.3|19922.5|19918.3|19915.5|52
1733165700000|2024-12-02 18:55:00|19924.3|19921.5|19928.8|19926|19931.3|19928.5|19924.3|19921.5|77
1733166000000|2024-12-02 19:00:00|19928.3|19925.5|19922.3|19919.5|19928.8|19926|19922.3|19919.5|87
1733166300000|2024-12-02 19:05:00|19921.8|19919|19923.3|19920.5|19924.8|19922|19916.3|19913.5|113
1733166600000|2024-12-02 19:10:00|19922.8|19920|19914.8|19912|19925.3|19922.5|19913.3|19910.5|42
1733166900000|2024-12-02 19:15:00|19914.3|19911.5|19911.3|19908.5|19916.8|19914|19908.8|19906|33
1733167200000|2024-12-02 19:20:00|19910.8|19908|19918.3|19915.5|19918.3|19915.5|19906.8|19904|93
1733167500000|2024-12-02 19:25:00|19917.8|19915|19924.3|19921.5|19925.8|19923|19916.3|19913.5|53
1733167800000|2024-12-02 19:30:00|19923.8|19921|19925.8|19923|19930.8|19928|19923.8|19921|100
1733168100000|2024-12-02 19:35:00|19925.3|19922.5|19928.8|19926|19929.8|19927|19924.8|19922|90
1733168400000|2024-12-02 19:40:00|19929.3|19926.5|19930.3|19927.5|19931.3|19928.5|19927.8|19925|117
1733168700000|2024-12-02 19:45:00|19930.8|19928|19936.3|19933.5|19936.3|19933.5|19930.8|19928|107
1733169000000|2024-12-02 19:50:00|19935.8|19933|19934.3|19931.5|19937.3|19934.5|19931.8|19929|63
1733169300000|2024-12-02 19:55:00|19933.8|19931|19938.8|19936|19941.3|19938.5|19933.8|19931|75
1733169600000|2024-12-02 20:00:00|19939.3|19936.5|19936.3|19933.5|19941.8|19939|19934.8|19932|131
1733169900000|2024-12-02 20:05:00|19935.8|19933|19938.3|19935.5|19939.3|19936.5|19935.8|19933|51
1733170200000|2024-12-02 20:10:00|19938.8|19936|19937.8|19935|19940.8|19938|19937.8|19935|58
1733170500000|2024-12-02 20:15:00|19936.8|19934|19936.3|19933.5|19943.3|19940.5|19934.8|19932|209
1733170800000|2024-12-02 20:20:00|19936.8|19934|19936.8|19934|19940.3|19937.5|19935.8|19933|48
1733171100000|2024-12-02 20:25:00|19937.3|19934.5|19936.8|19934|19939.8|19937|19936.8|19934|80
1733171400000|2024-12-02 20:30:00|19935.8|19933|19932.8|19930|19935.8|19933|19929.8|19927|169
1733171700000|2024-12-02 20:35:00|19933.3|19930.5|19936.3|19933.5|19936.3|19933.5|19931.8|19929|138
1733172000000|2024-12-02 20:40:00|19936.8|19934|19928.3|19925.5|19937.8|19935|19927.8|19925|215
1733172300000|2024-12-02 20:45:00|19927.8|19925|19925.8|19923|19928.3|19925.5|19921.8|19919|256
1733172600000|2024-12-02 20:50:00|19923.8|19921|19927.3|19924.5|19935.8|19933|19921.3|19918.5|271
1733172900000|2024-12-02 20:55:00|19927.8|19925|19923.8|19921|19928.8|19926|19922.3|19919.5|316
1733173200000|2024-12-02 21:00:00|19928|19919.4|19933.3|19926.3|19933.3|19926.3|19924.5|19917.5|27
1733173500000|2024-12-02 21:05:00|19933.2|19926.2|19938.2|19931.2|19938.6|19931.6|19929.9|19922.9|0
1733173800000|2024-12-02 21:10:00|19939.1|19932.1|19937.4|19930.4|19941.5|19934.5|19934.9|19927.9|0
1733174100000|2024-12-02 21:15:00|19936.5|19929.5|19929.7|19922.7|19939|19932|19929.7|19922.7|0
1733174400000|2024-12-02 21:20:00|19929.3|19922.3|19934.3|19927.3|19935.6|19928.6|19927.3|19920.3|0
1733174700000|2024-12-02 21:25:00|19934.1|19927.1|19927.1|19920.1|19934.1|19927.1|19927.1|19920.1|0
1733175000000|2024-12-02 21:30:00|19926.8|19919.8|19931.2|19924.2|19931.4|19924.4|19926|19919|0
1733175300000|2024-12-02 21:35:00|19931.6|19924.6|19933.6|19926.6|19933.7|19926.7|19930.4|19923.4|0
1733175600000|2024-12-02 21:40:00|19933.2|19926.2|19927.9|19920.9|19933.7|19926.7|19925.4|19918.4|0
1733175900000|2024-12-02 21:45:00|19927.1|19920.1|19927.3|19920.3|19928|19921|19925.5|19918.5|0
1733176200000|2024-12-02 21:50:00|19926.4|19919.4|19930.5|19923.5|19930.5|19923.5|19925.6|19918.6|0
1733176500000|2024-12-02 21:55:00|19930.1|19923.1|19927.5|19920.5|19930.5|19923.5|19924|19917|0
1733176800000|2024-12-02 22:00:00|19927.1|19920.1|19925.2|19918.2|19927.8|19920.8|19925.2|19918.2|0
1733177100000|2024-12-02 22:05:00|19925.1|19918.1|19922.5|19915.5|19925.6|19918.6|19922.3|19915.3|0
1733177400000|2024-12-02 22:10:00|19922.4|19915.4|19926.5|19919.5|19926.9|19919.9|19922.4|19915.4|0
1733177700000|2024-12-02 22:15:00|19926.8|19919.8|19928.7|19921.7|19928.7|19921.7|19926.8|19919.8|0
1733178000000|2024-12-02 22:20:00|19929.9|19922.9|19929.7|19922.7|19929.9|19922.9|19928.9|19921.9|0
1733178300000|2024-12-02 22:25:00|19929.3|19922.3|19929.8|19922.8|19929.8|19922.8|19928.8|19921.8|0
1733178600000|2024-12-02 22:30:00|19929.6|19922.6|19929.6|19922.6|19929.6|19922.6|19929.6|19922.6|0
1733178900000|2024-12-02 22:35:00|19929.8|19922.8|19928.4|19921.4|19930.2|19923.2|19928.4|19921.4|0
1733179200000|2024-12-02 22:40:00|19928.3|19921.3|19928.4|19921.4|19928.4|19921.4|19928.3|19921.3|0
1733179500000|2024-12-02 22:45:00|19928.3|19921.3|19929.2|19922.2|19930.1|19923.1|19928.3|19921.3|0
1733179800000|2024-12-02 22:50:00|19928.9|19921.9|19928.7|19921.7|19929.2|19922.2|19928.7|19921.7|0
1733180100000|2024-12-02 22:55:00|19929.2|19922.2|19929.9|19922.9|19930.2|19923.2|19929.2|19922.2|0
1733180400000|2024-12-02 23:00:00|19926.1|19919.1|19926.4|19919.4|19927.6|19920.6|19921.6|19914.6|0
1733180700000|2024-12-02 23:05:00|19926.8|19919.8|19928.8|19921.8|19928.8|19921.8|19924.7|19917.7|0
1733181000000|2024-12-02 23:10:00|19928.4|19921.4|19929.5|19922.5|19930.5|19923.5|19927.2|19920.2|0
1733181300000|2024-12-02 23:15:00|19930.3|19923.3|19932.8|19925.8|19933.8|19926.8|19929.5|19922.5|0
1733181600000|2024-12-02 23:20:00|19932.9|19925.9|19940|19933|19940.8|19933.8|19932.9|19925.9|0
1733181900000|2024-12-02 23:25:00|19939.6|19932.6|19935.6|19928.6|19940|19933|19934.8|19927.8|0
1733182200000|2024-12-02 23:30:00|19936|19929|19932.2|19925.2|19936.5|19929.5|19931.4|19924.4|0
1733182500000|2024-12-02 23:35:00|19933.1|19926.1|19929.8|19922.8|19933.9|19926.9|19929.8|19922.8|0
1733182800000|2024-12-02 23:40:00|19930.6|19923.6|19928.1|19921.1|19930.6|19923.6|19928.1|19921.1|0
1733183100000|2024-12-02 23:45:00|19927.3|19920.3|19929.2|19922.2|19929.2|19922.2|19926.6|19919.6|0
1733183400000|2024-12-02 23:50:00|19929.1|19922.1|19933.1|19926.1|19933.9|19926.9|19929.1|19922.1|0
1733183700000|2024-12-02 23:55:00|19933.5|19926.5|19931.6|19924.6|19934.1|19927.1|19931.2|19924.2|0
1733184000000|2024-12-03 00:00:00|19933.3|19926.3|19932.5|19925.5|19934.9|19927.9|19932.5|19925.5|0
1733184300000|2024-12-03 00:05:00|19932.9|19925.9|19931.7|19924.7|19934.1|19927.1|19930.8|19923.8|0
1733184600000|2024-12-03 00:10:00|19932.1|19925.1|19926.7|19919.7|19932.5|19925.5|19925.9|19918.9|0
1733184900000|2024-12-03 00:15:00|19927.1|19920.1|19946.2|19941.2|19947.7|19942.7|19927.1|19920.1|84
1733185200000|2024-12-03 00:20:00|19945.7|19940.7|19935.7|19930.7|19948.7|19943.7|19935.2|19930.2|32
1733185500000|2024-12-03 00:25:00|19936.2|19931.2|19931.2|19926.2|19936.7|19931.7|19931.2|19926.2|7
1733185800000|2024-12-03 00:30:00|19930.2|19925.2|19926.2|19921.2|19932.2|19927.2|19925.7|19920.7|10
1733186100000|2024-12-03 00:35:00|19925.7|19920.7|19927.7|19922.7|19928.2|19923.2|19923.2|19918.2|17
1733186400000|2024-12-03 00:40:00|19927.2|19922.2|19929.7|19924.7|19929.7|19924.7|19923.7|19918.7|12
1733186700000|2024-12-03 00:45:00|19930.2|19925.2|19926.7|19921.7|19933.7|19928.7|19926.7|19921.7|3
1733187000000|2024-12-03 00:50:00|19926.2|19921.2|19921.2|19916.2|19928.2|19923.2|19921.2|19916.2|11
1733187300000|2024-12-03 00:55:00|19920.7|19915.7|19918.2|19913.2|19922.2|19917.2|19918.2|19913.2|7
1733187600000|2024-12-03 01:00:00|19918.7|19913.7|19914.2|19909.2|19920.2|19915.2|19913.2|19908.2|22
1733187900000|2024-12-03 01:05:00|19913.7|19908.7|19908.2|19903.2|19914.2|19909.2|19906.2|19901.2|13
1733188200000|2024-12-03 01:10:00|19908.7|19903.7|19916.7|19911.7|19916.7|19911.7|19907.2|19902.2|28
1733188500000|2024-12-03 01:15:00|19916.2|19911.2|19933.2|19928.2|19934.7|19929.7|19916.2|19911.2|26
1733188800000|2024-12-03 01:20:00|19934.2|19929.2|19931.7|19926.7|19938.7|19933.7|19930.7|19925.7|19
1733189100000|2024-12-03 01:25:00|19932.7|19927.7|19924.2|19919.2|19933.7|19928.7|19920.2|19915.2|18
1733189400000|2024-12-03 01:30:00|19923.7|19918.7|19929.2|19924.2|19932.2|19927.2|19923.2|19918.2|0
1733189700000|2024-12-03 01:35:00|19928.7|19923.7|19927.2|19922.2|19934.2|19929.2|19924.7|19919.7|7
1733190000000|2024-12-03 01:40:00|19926.7|19921.7|19926.7|19921.7|19927.7|19922.7|19925.7|19920.7|0
1733190300000|2024-12-03 01:45:00|19927.2|19922.2|19920.7|19915.7|19930.2|19925.2|19920.7|19915.7|11
1733190600000|2024-12-03 01:50:00|19921.2|19916.2|19919.7|19914.7|19922.7|19917.7|19918.2|19913.2|10
1733190900000|2024-12-03 01:55:00|19919.2|19914.2|19914.7|19909.7|19919.7|19914.7|19913.2|19908.2|4
1733191200000|2024-12-03 02:00:00|19914.2|19909.2|19911.2|19906.2|19914.7|19909.7|19909.2|19904.2|10
1733191500000|2024-12-03 02:05:00|19911.7|19906.7|19910.2|19905.2|19914.2|19909.2|19908.7|19903.7|9
1733191800000|2024-12-03 02:10:00|19907.7|19902.7|19911.2|19906.2|19911.2|19906.2|19907.2|19902.2|9
1733192100000|2024-12-03 02:15:00|19910.2|19905.2|19907.7|19902.7|19910.7|19905.7|19903.7|19898.7|13
1733192400000|2024-12-03 02:20:00|19907.2|19902.2|19904.2|19899.2|19908.2|19903.2|19903.7|19898.7|7
1733192700000|2024-12-03 02:25:00|19903.7|19898.7|19900.2|19895.2|19903.7|19898.7|19900.2|19895.2|8
1733193000000|2024-12-03 02:30:00|19899.2|19894.2|19903.2|19898.2|19905.2|19900.2|19898.7|19893.7|7
1733193300000|2024-12-03 02:35:00|19902.7|19897.7|19903.7|19898.7|19907.7|19902.7|19902.2|19897.2|6
1733193600000|2024-12-03 02:40:00|19901.7|19896.7|19902.7|19897.7|19904.2|19899.2|19901.2|19896.2|13
1733193900000|2024-12-03 02:45:00|19902.2|19897.2|19911.7|19906.7|19911.7|19906.7|19901.7|19896.7|9
1733194200000|2024-12-03 02:50:00|19911.2|19906.2|19911.7|19906.7|19912.7|19907.7|19908.2|19903.2|21
1733194500000|2024-12-03 02:55:00|19909.7|19904.7|19908.7|19903.7|19911.7|19906.7|19908.7|19903.7|6
1733194800000|2024-12-03 03:00:00|19909.2|19904.2|19921.2|19916.2|19921.2|19916.2|19909.2|19904.2|9
1733195100000|2024-12-03 03:05:00|19919.2|19914.2|19921.7|19916.7|19923.7|19918.7|19917.2|19912.2|16
1733195400000|2024-12-03 03:10:00|19922.2|19917.2|19923.7|19918.7|19924.2|19919.2|19917.2|19912.2|4
1733195700000|2024-12-03 03:15:00|19923.2|19918.2|19929.7|19924.7|19929.7|19924.7|19923.2|19918.2|4
1733196000000|2024-12-03 03:20:00|19929.2|19924.2|19924.7|19919.7|19931.2|19926.2|19923.2|19918.2|24
1733196300000|2024-12-03 03:25:00|19925.2|19920.2|19925.7|19920.7|19927.7|19922.7|19925.2|19920.2|2
1733196600000|2024-12-03 03:30:00|19925.2|19920.2|19931.7|19926.7|19931.7|19926.7|19923.2|19918.2|7
1733196900000|2024-12-03 03:35:00|19932.2|19927.2|19934.7|19929.7|19934.7|19929.7|19929.7|19924.7|6
1733197200000|2024-12-03 03:40:00|19935.2|19930.2|19936.7|19931.7|19937.7|19932.7|19933.7|19928.7|6
1733197500000|2024-12-03 03:45:00|19936.2|19931.2|19938.2|19933.2|19939.2|19934.2|19933.2|19928.2|8
1733197800000|2024-12-03 03:50:00|19937.7|19932.7|19937.2|19932.2|19941.7|19936.7|19936.7|19931.7|6
1733198100000|2024-12-03 03:55:00|19937.7|19932.7|19933.2|19928.2|19938.2|19933.2|19930.7|19925.7|8
1733198400000|2024-12-03 04:00:00|19932.2|19927.2|19930.2|19925.2|19932.7|19927.7|19930.2|19925.2|5
1733198700000|2024-12-03 04:05:00|19930.7|19925.7|19929.2|19924.2|19931.2|19926.2|19928.2|19923.2|4
1733199000000|2024-12-03 04:10:00|19929.7|19924.7|19936.2|19931.2|19936.7|19931.7|19929.2|19924.2|2
1733199300000|2024-12-03 04:15:00|19935.7|19930.7|19935.7|19930.7|19937.7|19932.7|19934.7|19929.7|9
1733199600000|2024-12-03 04:20:00|19935.2|19930.2|19939.7|19934.7|19941.2|19936.2|19934.2|19929.2|7
1733199900000|2024-12-03 04:25:00|19940.2|19935.2|19939.2|19934.2|19940.2|19935.2|19935.7|19930.7|5
1733200200000|2024-12-03 04:30:00|19938.7|19933.7|19937.7|19932.7|19938.7|19933.7|19936.7|19931.7|2
1733200500000|2024-12-03 04:35:00|19937.2|19932.2|19933.7|19928.7|19937.7|19932.7|19933.2|19928.2|4
1733200800000|2024-12-03 04:40:00|19934.2|19929.2|19933.7|19928.7|19935.7|19930.7|19932.2|19927.2|1
1733201100000|2024-12-03 04:45:00|19933.2|19928.2|19932.7|19927.7|19934.7|19929.7|19932.2|19927.2|1
1733201400000|2024-12-03 04:50:00|19933.2|19928.2|19926.7|19921.7|19933.7|19928.7|19926.7|19921.7|13
1733201700000|2024-12-03 04:55:00|19927.2|19922.2|19929.2|19924.2|19929.2|19924.2|19926.2|19921.2|0
1733202000000|2024-12-03 05:00:00|19928.7|19923.7|19928.2|19923.2|19928.7|19923.7|19922.7|19917.7|12
1733202300000|2024-12-03 05:05:00|19927.7|19922.7|19928.2|19923.2|19933.2|19928.2|19926.7|19921.7|14
1733202600000|2024-12-03 05:10:00|19929.7|19924.7|19929.2|19924.2|19931.2|19926.2|19925.2|19920.2|5
1733202900000|2024-12-03 05:15:00|19929.7|19924.7|19935.2|19930.2|19935.2|19930.2|19928.7|19923.7|7
1733203200000|2024-12-03 05:20:00|19935.7|19930.7|19939.7|19934.7|19944.2|19939.2|19935.7|19930.7|27
1733203500000|2024-12-03 05:25:00|19939.2|19934.2|19937.7|19932.7|19941.7|19936.7|19936.7|19931.7|6
1733203800000|2024-12-03 05:30:00|19938.2|19933.2|19938.7|19933.7|19939.2|19934.2|19936.7|19931.7|0
1733204100000|2024-12-03 05:35:00|19939.7|19934.7|19940.7|19935.7|19942.7|19937.7|19939.2|19934.2|1
1733204400000|2024-12-03 05:40:00|19941.2|19936.2|19939.2|19934.2|19941.7|19936.7|19938.2|19933.2|2
1733204700000|2024-12-03 05:45:00|19938.7|19933.7|19938.7|19933.7|19940.7|19935.7|19936.7|19931.7|3
1733205000000|2024-12-03 05:50:00|19938.2|19933.2|19939.7|19934.7|19942.2|19937.2|19937.7|19932.7|9
1733205300000|2024-12-03 05:55:00|19939.2|19934.2|19944.7|19939.7|19945.2|19940.2|19939.2|19934.2|19
1733205600000|2024-12-03 06:00:00|19945.2|19940.2|19946.7|19941.7|19951.7|19946.7|19944.2|19939.2|35
1733205900000|2024-12-03 06:05:00|19947.2|19942.2|19943.7|19938.7|19952.2|19947.2|19939.7|19934.7|27
1733206200000|2024-12-03 06:10:00|19944.2|19939.2|19940.2|19935.2|19946.7|19941.7|19938.7|19933.7|17
1733206500000|2024-12-03 06:15:00|19940.7|19935.7|19930.7|19925.7|19942.7|19937.7|19928.2|19923.2|30
1733206800000|2024-12-03 06:20:00|19930.2|19925.2|19928.2|19923.2|19931.7|19926.7|19927.2|19922.2|14
1733207100000|2024-12-03 06:25:00|19927.7|19922.7|19923.7|19918.7|19928.2|19923.2|19920.7|19915.7|24
1733207400000|2024-12-03 06:30:00|19924.2|19919.2|19917.2|19912.2|19925.7|19920.7|19916.7|19911.7|37
1733207700000|2024-12-03 06:35:00|19917.7|19912.7|19920.2|19915.2|19921.7|19916.7|19913.2|19908.2|68
1733208000000|2024-12-03 06:40:00|19920.7|19915.7|19918.7|19913.7|19924.7|19919.7|19917.7|19912.7|30
1733208300000|2024-12-03 06:45:00|19918.2|19913.2|19927.7|19922.7|19928.2|19923.2|19915.2|19910.2|36
1733208600000|2024-12-03 06:50:00|19927.2|19922.2|19919.2|19914.2|19927.7|19922.7|19917.2|19912.2|38
1733208900000|2024-12-03 06:55:00|19919.7|19914.7|19910.2|19905.2|19920.2|19915.2|19910.2|19905.2|22
1733209200000|2024-12-03 07:00:00|19909.1|19906.3|19910.1|19907.3|19912.6|19909.8|19894.1|19891.3|316
1733209500000|2024-12-03 07:05:00|19910.6|19907.8|19917.1|19914.3|19921.1|19918.3|19908.1|19905.3|229
1733209800000|2024-12-03 07:10:00|19917.6|19914.8|19915.1|19912.3|19926.6|19923.8|19910.6|19907.8|196
1733210100000|2024-12-03 07:15:00|19914.6|19911.8|19916.6|19913.8|19922.1|19919.3|19913.6|19910.8|105
1733210400000|2024-12-03 07:20:00|19916.1|19913.3|19924.6|19921.8|19930.6|19927.8|19916.1|19913.3|249
1733210700000|2024-12-03 07:25:00|19924.1|19921.3|19920.1|19917.3|19925.1|19922.3|19917.1|19914.3|112
1733211000000|2024-12-03 07:30:00|19918.1|19915.3|19916.6|19913.8|19923.1|19920.3|19914.1|19911.3|108
1733211300000|2024-12-03 07:35:00|19917.1|19914.3|19908.6|19905.8|19921.6|19918.8|19908.6|19905.8|73
1733211600000|2024-12-03 07:40:00|19906.6|19903.8|19913.1|19910.3|19916.1|19913.3|19903.1|19900.3|227
1733211900000|2024-12-03 07:45:00|19912.6|19909.8|19911.1|19908.3|19916.6|19913.8|19906.6|19903.8|143
1733212200000|2024-12-03 07:50:00|19911.6|19908.8|19915.1|19912.3|19920.6|19917.8|19911.1|19908.3|136
1733212500000|2024-12-03 07:55:00|19914.6|19911.8|19914.6|19911.8|19927.1|19924.3|19910.1|19907.3|243
1733212800000|2024-12-03 08:00:00|19913.9|19912.5|19974.4|19973|19974.9|19973.5|19903.4|19902|1949
1733213100000|2024-12-03 08:05:00|19976.4|19975|19989.4|19988|19991.4|19990|19961.4|19960|860
1733213400000|2024-12-03 08:10:00|19990.4|19989|19970.4|19969|19996.4|19995|19967.9|19966.5|783
1733213700000|2024-12-03 08:15:00|19970.9|19969.5|19991.4|19990|19999.9|19998.5|19969.4|19968|618
1733214000000|2024-12-03 08:20:00|19991.9|19990.5|19993.4|19992|20002.4|20001|19985.9|19984.5|542
1733214300000|2024-12-03 08:25:00|19993.9|19992.5|20001.4|20000|20004.9|20003.5|19983.9|19982.5|669
1733214600000|2024-12-03 08:30:00|20002.4|20001|20010.4|20009|20019.9|20018.5|20000.4|19999|760
1733214900000|2024-12-03 08:35:00|20009.9|20008.5|20018.4|20017|20024.9|20023.5|20004.9|20003.5|652
1733215200000|2024-12-03 08:40:00|20017.9|20016.5|20015.9|20014.5|20022.9|20021.5|20005.4|20004|629
1733215500000|2024-12-03 08:45:00|20015.4|20014|20019.4|20018|20022.4|20021|20009.9|20008.5|351
1733215800000|2024-12-03 08:50:00|20019.9|20018.5|20024.9|20023.5|20041.4|20040|20018.9|20017.5|649
1733216100000|2024-12-03 08:55:00|20025.4|20024|20011.4|20010|20031.9|20030.5|20002.9|20001.5|550
1733216400000|2024-12-03 09:00:00|20011.9|20010.5|19988.9|19987.5|20013.9|20012.5|19984.9|19983.5|534
1733216700000|2024-12-03 09:05:00|19989.4|19988|19997.9|19996.5|19997.9|19996.5|19971.9|19970.5|653
1733217000000|2024-12-03 09:10:00|19997.4|19996|19984.4|19983|20005.9|20004.5|19983.4|19982|354
1733217300000|2024-12-03 09:15:00|19984.9|19983.5|19987.9|19986.5|19991.4|19990|19973.4|19972|298
1733217600000|2024-12-03 09:20:00|19988.9|19987.5|19986.4|19985|19990.4|19989|19974.9|19973.5|189
1733217900000|2024-12-03 09:25:00|19985.9|19984.5|19994.9|19993.5|19997.9|19996.5|19978.4|19977|219
1733218200000|2024-12-03 09:30:00|19994.4|19993|19978.9|19977.5|20000.9|19999.5|19976.9|19975.5|221
1733218500000|2024-12-03 09:35:00|19978.4|19977|19984.9|19983.5|19987.9|19986.5|19968.9|19967.5|365
1733218800000|2024-12-03 09:40:00|19984.4|19983|19988.9|19987.5|19990.4|19989|19976.9|19975.5|177
1733219100000|2024-12-03 09:45:00|19989.4|19988|19985.9|19984.5|19998.9|19997.5|19983.9|19982.5|183
1733219400000|2024-12-03 09:50:00|19985.4|19984|19991.4|19990|19997.4|19996|19979.4|19978|141
1733219700000|2024-12-03 09:55:00|19990.9|19989.5|19996.9|19995.5|20000.9|19999.5|19989.9|19988.5|166
1733220000000|2024-12-03 10:00:00|19997.9|19996.5|19994.9|19993.5|20004.4|20003|19987.4|19986|271
1733220300000|2024-12-03 10:05:00|19995.9|19994.5|19998.9|19997.5|20001.9|20000.5|19986.4|19985|216
1733220600000|2024-12-03 10:10:00|19998.4|19997|19996.9|19995.5|20000.4|19999|19990.4|19989|122
1733220900000|2024-12-03 10:15:00|19997.4|19996|19983.9|19982.5|20000.4|19999|19982.4|19981|203
1733221200000|2024-12-03 10:20:00|19983.4|19982|19983.9|19982.5|19988.9|19987.5|19976.4|19975|197
1733221500000|2024-12-03 10:25:00|19983.4|19982|19974.9|19973.5|19983.9|19982.5|19970.9|19969.5|104
1733221800000|2024-12-03 10:30:00|19974.4|19973|19970.9|19969.5|19981.9|19980.5|19968.9|19967.5|118
1733222100000|2024-12-03 10:35:00|19971.9|19970.5|19966.9|19965.5|19979.9|19978.5|19958.4|19957|266
1733222400000|2024-12-03 10:40:00|19967.4|19966|19966.4|19965|19973.9|19972.5|19963.4|19962|197
1733222700000|2024-12-03 10:45:00|19967.9|19966.5|19969.9|19968.5|19978.9|19977.5|19964.4|19963|138
1733223000000|2024-12-03 10:50:00|19970.4|19969|19965.9|19964.5|19978.4|19977|19965.4|19964|141
1733223300000|2024-12-03 10:55:00|19966.4|19965|19974.4|19973|19979.4|19978|19966.4|19965|234
1733223600000|2024-12-03 11:00:00|19976.4|19975|19964.9|19963.5|19980.9|19979.5|19958.4|19957|492
1733223900000|2024-12-03 11:05:00|19964.4|19963|19944.9|19943.5|19971.9|19970.5|19944.4|19943|365
1733224200000|2024-12-03 11:10:00|19945.4|19944|19942.4|19941|19955.4|19954|19942.4|19941|390
1733224500000|2024-12-03 11:15:00|19942.9|19941.5|19963.4|19962|19963.9|19962.5|19941.9|19940.5|326
1733224800000|2024-12-03 11:20:00|19962.9|19961.5|19967.9|19966.5|19972.4|19971|19960.9|19959.5|206
1733225100000|2024-12-03 11:25:00|19967.4|19966|19953.9|19952.5|19968.9|19967.5|19944.9|19943.5|252
1733225400000|2024-12-03 11:30:00|19954.4|19953|19955.9|19954.5|19957.4|19956|19951.9|19950.5|97
1733225700000|2024-12-03 11:35:00|19956.4|19955|19963.4|19962|19971.4|19970|19955.4|19954|97
1733226000000|2024-12-03 11:40:00|19962.9|19961.5|19947.9|19946.5|19966.9|19965.5|19947.9|19946.5|283
1733226300000|2024-12-03 11:45:00|19948.4|19947|19963.9|19962.5|19964.4|19963|19947.9|19946.5|161
1733226600000|2024-12-03 11:50:00|19964.4|19963|19968.4|19967|19968.9|19967.5|19962.9|19961.5|134
1733226900000|2024-12-03 11:55:00|19968.9|19967.5|19969.9|19968.5|19976.4|19975|19961.9|19960.5|158
1733227200000|2024-12-03 12:00:00|19970.4|19969|19976.9|19975.5|19977.9|19976.5|19967.4|19966|123
1733227500000|2024-12-03 12:05:00|19976.4|19975|19980.9|19979.5|19982.9|19981.5|19974.9|19973.5|156
1733227800000|2024-12-03 12:10:00|19980.4|19979|19960.9|19959.5|19980.4|19979|19957.9|19956.5|150
1733228100000|2024-12-03 12:15:00|19960.4|19959|19964.9|19963.5|19966.9|19965.5|19958.9|19957.5|126
1733228400000|2024-12-03 12:20:00|19965.4|19964|19971.4|19970|19978.9|19977.5|19962.9|19961.5|110
1733228700000|2024-12-03 12:25:00|19970.9|19969.5|19965.4|19964|19974.4|19973|19962.9|19961.5|121
1733229000000|2024-12-03 12:30:00|19964.9|19963.5|19976.9|19975.5|19979.9|19978.5|19964.9|19963.5|126
1733229300000|2024-12-03 12:35:00|19977.4|19976|19967.9|19966.5|19978.9|19977.5|19965.9|19964.5|107
1733229600000|2024-12-03 12:40:00|19967.1|19965.7|19974.1|19972.7|19976.6|19975.2|19965.6|19964.2|101
1733229900000|2024-12-03 12:45:00|19974.6|19973.2|19965.1|19963.7|19974.6|19973.2|19960.6|19959.2|99
1733230200000|2024-12-03 12:50:00|19965.6|19964.2|19963.6|19962.2|19974.1|19972.7|19962.1|19960.7|119
1733230500000|2024-12-03 12:55:00|19963.1|19961.7|19967.6|19966.2|19970.6|19969.2|19960.1|19958.7|122
1733230800000|2024-12-03 13:00:00|19968.1|19966.7|19985.6|19984.2|19987.1|19985.7|19964.1|19962.7|145
1733231100000|2024-12-03 13:05:00|19985.1|19983.7|19986.1|19984.7|19988.6|19987.2|19977.6|19976.2|83
1733231400000|2024-12-03 13:10:00|19986.6|19985.2|19981.6|19980.2|19988.1|19986.7|19972.6|19971.2|159
1733231700000|2024-12-03 13:15:00|19982.1|19980.7|19984.1|19982.7|19986.6|19985.2|19972.1|19970.7|151
1733232000000|2024-12-03 13:20:00|19983.6|19982.2|19973.6|19972.2|19984.1|19982.7|19970.6|19969.2|145
1733232300000|2024-12-03 13:25:00|19973.1|19971.7|19980.6|19979.2|19981.6|19980.2|19970.6|19969.2|103
1733232600000|2024-12-03 13:30:00|19981.1|19979.7|19984.1|19982.7|19989.6|19988.2|19981.1|19979.7|135
1733232900000|2024-12-03 13:35:00|19983.6|19982.2|19986.1|19984.7|19990.6|19989.2|19982.6|19981.2|171
1733233200000|2024-12-03 13:40:00|19986.6|19985.2|19984.6|19983.2|19995.6|19994.2|19982.6|19981.2|198
1733233500000|2024-12-03 13:45:00|19985.1|19983.7|19976.6|19975.2|19985.6|19984.2|19975.6|19974.2|105
1733233800000|2024-12-03 13:50:00|19976.1|19974.7|19952.1|19950.7|19980.6|19979.2|19949.6|19948.2|239
1733234100000|2024-12-03 13:55:00|19953.1|19951.7|19949.1|19947.7|19967.1|19965.7|19941.1|19939.7|436
1733234400000|2024-12-03 14:00:00|19950.1|19948.7|19965.6|19964.2|19973.1|19971.7|19949.1|19947.7|311
1733234700000|2024-12-03 14:05:00|19965.1|19963.7|19947.1|19945.7|19965.1|19963.7|19945.1|19943.7|274
1733235000000|2024-12-03 14:10:00|19947.6|19946.2|19946.1|19944.7|19956.6|19955.2|19943.1|19941.7|178
1733235300000|2024-12-03 14:15:00|19946.6|19945.2|19938.1|19936.7|19947.1|19945.7|19930.1|19928.7|347
1733235600000|2024-12-03 14:20:00|19937.6|19936.2|19943.6|19942.2|19949.6|19948.2|19932.6|19931.2|390
1733235900000|2024-12-03 14:25:00|19943.1|19941.7|19934.1|19932.7|19943.1|19941.7|19927.6|19926.2|244
1733236200000|2024-12-03 14:30:00|19934.6|19933.2|19944.1|19942.7|19950.1|19948.7|19929.6|19928.2|451
1733236500000|2024-12-03 14:35:00|19944.6|19943.2|19945.1|19943.7|19956.6|19955.2|19935.1|19933.7|382
1733236800000|2024-12-03 14:40:00|19945.6|19944.2|19948.1|19946.7|19953.1|19951.7|19938.1|19936.7|257
1733237100000|2024-12-03 14:45:00|19947.6|19946.2|19957.1|19955.7|19969.1|19967.7|19946.6|19945.2|275
1733237400000|2024-12-03 14:50:00|19957.6|19956.2|19950.1|19948.7|19961.1|19959.7|19949.6|19948.2|214
1733237700000|2024-12-03 14:55:00|19950.6|19949.2|19956.6|19955.2|19960.6|19959.2|19947.1|19945.7|123
1733238000000|2024-12-03 15:00:00|19957.1|19955.7|19981.1|19979.7|19985.6|19984.2|19951.6|19950.2|398
1733238300000|2024-12-03 15:05:00|19980.6|19979.2|19985.1|19983.7|19994.6|19993.2|19977.6|19976.2|299
1733238600000|2024-12-03 15:10:00|19984.6|19983.2|19977.6|19976.2|19985.6|19984.2|19965.1|19963.7|302
1733238900000|2024-12-03 15:15:00|19977.1|19975.7|19982.6|19981.2|19985.1|19983.7|19971.6|19970.2|208
1733239200000|2024-12-03 15:20:00|19982.1|19980.7|19968.6|19967.2|19982.6|19981.2|19966.6|19965.2|254
1733239500000|2024-12-03 15:25:00|19968.1|19966.7|19954.1|19952.7|19971.6|19970.2|19954.1|19952.7|434
1733239800000|2024-12-03 15:30:00|19953.6|19952.2|19971.6|19970.2|19976.6|19975.2|19952.6|19951.2|221
1733240100000|2024-12-03 15:35:00|19972.1|19970.7|19995.1|19993.7|19996.6|19995.2|19972.1|19970.7|277
1733240400000|2024-12-03 15:40:00|19995.6|19994.2|19980.1|19978.7|19996.6|19995.2|19978.6|19977.2|335
1733240700000|2024-12-03 15:45:00|19979.6|19978.2|19990.6|19989.2|19991.6|19990.2|19977.6|19976.2|207
1733241000000|2024-12-03 15:50:00|19991.1|19989.7|19994.1|19992.7|20001.6|20000.2|19989.1|19987.7|248
1733241300000|2024-12-03 15:55:00|19993.6|19992.2|19990.1|19988.7|19995.6|19994.2|19982.6|19981.2|273
1733241600000|2024-12-03 16:00:00|19991.6|19990.2|20003.6|20002.2|20014.6|20013.2|19990.1|19988.7|680
1733241900000|2024-12-03 16:05:00|20003.1|20001.7|19999.6|19998.2|20008.6|20007.2|19999.6|19998.2|285
1733242200000|2024-12-03 16:10:00|20000.1|19998.7|20004.6|20003.2|20010.1|20008.7|20000.1|19998.7|251
1733242500000|2024-12-03 16:15:00|20004.1|20002.7|20006.1|20004.7|20007.6|20006.2|19994.1|19992.7|255
1733242800000|2024-12-03 16:20:00|20006.6|20005.2|20012.1|20010.7|20013.1|20011.7|20005.1|20003.7|320
1733243100000|2024-12-03 16:25:00|20012.6|20011.2|20036.1|20034.7|20036.6|20035.2|20012.6|20011.2|821
1733243400000|2024-12-03 16:30:00|20036.8|20034|20019.8|20017|20039.8|20037|20019.8|20017|1214
1733243700000|2024-12-03 16:35:00|20019.3|20016.5|20006.8|20004|20021.8|20019|20003.3|20000.5|550
1733244000000|2024-12-03 16:40:00|20006.3|20003.5|19986.8|19984|20006.8|20004|19982.8|19980|438
1733244300000|2024-12-03 16:45:00|19986.3|19983.5|19996.8|19994|19996.8|19994|19985.8|19983|167
1733244600000|2024-12-03 16:50:00|19997.3|19994.5|20003.3|20000.5|20003.8|20001|19990.3|19987.5|153
1733244900000|2024-12-03 16:55:00|20002.8|20000|19997.3|19994.5|20004.8|20002|19993.8|19991|133
1733245200000|2024-12-03 17:00:00|19997.8|19995|19999.8|19997|20002.8|20000|19996.3|19993.5|98
1733245500000|2024-12-03 17:05:00|19999.3|19996.5|20009.3|20006.5|20009.3|20006.5|19995.8|19993|79
1733245800000|2024-12-03 17:10:00|20009.8|20007|20012.8|20010|20012.8|20010|20007.3|20004.5|68
1733246100000|2024-12-03 17:15:00|20012.3|20009.5|20012.3|20009.5|20014.3|20011.5|20008.3|20005.5|61
1733246400000|2024-12-03 17:20:00|20012.8|20010|20010.8|20008|20016.8|20014|20010.8|20008|163
1733246700000|2024-12-03 17:25:00|20010.3|20007.5|20014.8|20012|20015.3|20012.5|20010.3|20007.5|52
1733247000000|2024-12-03 17:30:00|20015.3|20012.5|20020.8|20018|20021.3|20018.5|20012.8|20010|81
1733247300000|2024-12-03 17:35:00|20021.3|20018.5|20019.8|20017|20022.8|20020|20016.8|20014|82
1733247600000|2024-12-03 17:40:00|20020.3|20017.5|20028.8|20026|20028.8|20026|20019.8|20017|67
1733247900000|2024-12-03 17:45:00|20029.3|20026.5|20030.8|20028|20032.8|20030|20026.8|20024|100
1733248200000|2024-12-03 17:50:00|20030.3|20027.5|20031.3|20028.5|20034.3|20031.5|20025.8|20023|72
1733248500000|2024-12-03 17:55:00|20031.8|20029|20028.8|20026|20033.3|20030.5|20026.8|20024|55
1733248800000|2024-12-03 18:00:00|20029.3|20026.5|20026.8|20024|20029.8|20027|20023.8|20021|150
1733249100000|2024-12-03 18:05:00|20027.3|20024.5|20025.3|20022.5|20028.3|20025.5|20023.8|20021|105
1733249400000|2024-12-03 18:10:00|20025.8|20023|20022.8|20020|20029.3|20026.5|20022.3|20019.5|75
1733249700000|2024-12-03 18:15:00|20023.3|20020.5|20017.8|20015|20025.3|20022.5|20017.8|20015|92
1733250000000|2024-12-03 18:20:00|20018.3|20015.5|20014.8|20012|20018.8|20016|20010.3|20007.5|128
1733250300000|2024-12-03 18:25:00|20015.3|20012.5|20010.3|20007.5|20016.8|20014|20008.8|20006|80
1733250600000|2024-12-03 18:30:00|20009.8|20007|20013.3|20010.5|20013.8|20011|20009.3|20006.5|54
1733250900000|2024-12-03 18:35:00|20012.8|20010|20017.3|20014.5|20018.3|20015.5|20012.8|20010|93
1733251200000|2024-12-03 18:40:00|20017.8|20015|20009.8|20007|20019.3|20016.5|20008.8|20006|57
1733251500000|2024-12-03 18:45:00|20009.3|20006.5|20012.8|20010|20012.8|20010|20007.8|20005|39
1733251800000|2024-12-03 18:50:00|20013.8|20011|20010.8|20008|20014.8|20012|20010.8|20008|36
1733252100000|2024-12-03 18:55:00|20011.3|20008.5|20009.8|20007|20011.8|20009|20007.3|20004.5|52
1733252400000|2024-12-03 19:00:00|20009.3|20006.5|20007.3|20004.5|20009.8|20007|20003.3|20000.5|56
1733252700000|2024-12-03 19:05:00|20007.8|20005|20009.8|20007|20012.8|20010|20007.3|20004.5|48
1733253000000|2024-12-03 19:10:00|20009.3|20006.5|20003.8|20001|20010.3|20007.5|20001.8|19999|43
1733253300000|2024-12-03 19:15:00|20003.3|20000.5|20012.3|20009.5|20012.8|20010|19999.8|19997|80
1733253600000|2024-12-03 19:20:00|20011.8|20009|20009.3|20006.5|20013.8|20011|20007.3|20004.5|53
1733253900000|2024-12-03 19:25:00|20009.8|20007|20019.8|20017|20019.8|20017|20009.8|20007|50
1733254200000|2024-12-03 19:30:00|20019.3|20016.5|20022.3|20019.5|20023.8|20021|20017.8|20015|68
1733254500000|2024-12-03 19:35:00|20021.8|20019|20019.8|20017|20022.8|20020|20017.3|20014.5|42
1733254800000|2024-12-03 19:40:00|20018.3|20015.5|20017.8|20015|20018.8|20016|20014.3|20011.5|42
1733255100000|2024-12-03 19:45:00|20018.3|20015.5|20022.8|20020|20023.8|20021|20018.3|20015.5|38
1733255400000|2024-12-03 19:50:00|20022.3|20019.5|20025.3|20022.5|20025.8|20023|20021.3|20018.5|65
1733255700000|2024-12-03 19:55:00|20025.8|20023|20019.8|20017|20026.8|20024|20019.8|20017|31
1733256000000|2024-12-03 20:00:00|20020.3|20017.5|20017.3|20014.5|20020.3|20017.5|20015.8|20013|69
1733256300000|2024-12-03 20:05:00|20017.8|20015|20018.3|20015.5|20018.8|20016|20014.8|20012|35
1733256600000|2024-12-03 20:10:00|20017.3|20014.5|20014.8|20012|20017.3|20014.5|20012.8|20010|55
1733256900000|2024-12-03 20:15:00|20014.3|20011.5|20008.3|20005.5|20014.8|20012|20006.8|20004|89
1733257200000|2024-12-03 20:20:00|20008.8|20006|20014.8|20012|20015.3|20012.5|20007.3|20004.5|104
1733257500000|2024-12-03 20:25:00|20015.8|20013|20011.8|20009|20018.3|20015.5|20011.3|20008.5|88
1733257800000|2024-12-03 20:30:00|20011.3|20008.5|20014.8|20012|20017.3|20014.5|20007.8|20005|168
1733258100000|2024-12-03 20:35:00|20015.3|20012.5|20007.8|20005|20018.8|20016|20007.8|20005|86
1733258400000|2024-12-03 20:40:00|20008.8|20006|20008.3|20005.5|20010.8|20008|20004.8|20002|91
1733258700000|2024-12-03 20:45:00|20007.3|20004.5|20017.8|20015|20018.8|20016|20005.3|20002.5|186
1733259000000|2024-12-03 20:50:00|20018.3|20015.5|20020.8|20018|20024.3|20021.5|20018.3|20015.5|158
1733259300000|2024-12-03 20:55:00|20021.3|20018.5|20015.8|20013|20021.3|20018.5|20013.3|20010.5|225
1733259600000|2024-12-03 21:00:00|20016.7|20009.7|20022.4|20015.4|20025.3|20018.3|20013.3|20006.3|15
1733259900000|2024-12-03 21:05:00|20021.6|20014.6|20028.3|20021.3|20033.8|20026.8|20021.6|20014.6|0
1733260200000|2024-12-03 21:10:00|20029.2|20022.2|20036.3|20029.3|20037.9|20030.9|20027.7|20020.7|0
1733260500000|2024-12-03 21:15:00|20037.1|20030.1|20038.5|20031.5|20048.8|20041.8|20037.1|20030.1|0
1733260800000|2024-12-03 21:20:00|20038.9|20031.9|20041|20034|20041.7|20034.7|20038.5|20031.5|0
1733261100000|2024-12-03 21:25:00|20040.9|20033.9|20044.8|20037.8|20045.6|20038.6|20039.6|20032.6|0
1733261400000|2024-12-03 21:30:00|20044.7|20037.7|20049.8|20042.8|20049.8|20042.8|20042.6|20035.6|0
1733261700000|2024-12-03 21:35:00|20049|20042|20047.5|20040.5|20052.8|20045.8|20045.1|20038.1|0
1733262000000|2024-12-03 21:40:00|20047.1|20040.1|20049.3|20042.3|20049.7|20042.7|20047.1|20040.1|0
1733262300000|2024-12-03 21:45:00|20048.8|20041.8|20048.3|20041.3|20051.1|20044.1|20047.5|20040.5|0
1733262600000|2024-12-03 21:50:00|20049.1|20042.1|20043.9|20036.9|20049.1|20042.1|20043.9|20036.9|0
1733262900000|2024-12-03 21:55:00|20043.5|20036.5|20037|20030|20044.8|20037.8|20035.1|20028.1|0
1733263200000|2024-12-03 22:00:00|20039.2|20032.2|20039|20032|20039.6|20032.6|20036.5|20029.5|0
1733263500000|2024-12-03 22:05:00|20038.9|20031.9|20039.1|20032.1|20039.5|20032.5|20038.9|20031.9|0
1733263800000|2024-12-03 22:10:00|20038.5|20031.5|20039|20032|20039.5|20032.5|20037.8|20030.8|0
1733264100000|2024-12-03 22:15:00|20039.5|20032.5|20040|20033|20040|20033|20038.9|20031.9|0
1733264400000|2024-12-03 22:20:00|20038.3|20031.3|20036.2|20029.2|20039.2|20032.2|20033.3|20026.3|0
1733264700000|2024-12-03 22:25:00|20035.4|20028.4|20033.9|20026.9|20035.4|20028.4|20030.7|20023.7|0
1733265000000|2024-12-03 22:30:00|20034.3|20027.3|20035.9|20028.9|20036.4|20029.4|20034.3|20027.3|0
1733265300000|2024-12-03 22:35:00|20036.5|20029.5|20040.5|20033.5|20041|20034|20036.5|20029.5|0
1733265600000|2024-12-03 22:40:00|20039.7|20032.7|20041.5|20034.5|20041.5|20034.5|20039.7|20032.7|0
1733265900000|2024-12-03 22:45:00|20041.3|20034.3|20039.9|20032.9|20041.3|20034.3|20039.3|20032.3|0
1733266200000|2024-12-03 22:50:00|20039.8|20032.8|20041.6|20034.6|20041.6|20034.6|20039.5|20032.5|0
1733266500000|2024-12-03 22:55:00|20041.7|20034.7|20042.2|20035.2|20043.2|20036.2|20041.6|20034.6|0
1733266800000|2024-12-03 23:00:00|20041.8|20034.8|20035.4|20028.4|20041.8|20034.8|20028.7|20021.7|0
1733267100000|2024-12-03 23:05:00|20035.8|20028.8|20033.7|20026.7|20037.9|20030.9|20032.2|20025.2|0
1733267400000|2024-12-03 23:10:00|20034.1|20027.1|20036.4|20029.4|20039.1|20032.1|20033.3|20026.3|0
1733267700000|2024-12-03 23:15:00|20036.8|20029.8|20036.9|20029.9|20038.9|20031.9|20035.5|20028.5|0
1733268000000|2024-12-03 23:20:00|20037.3|20030.3|20039.4|20032.4|20040.2|20033.2|20036.9|20029.9|0
1733268300000|2024-12-03 23:25:00|20040.3|20033.3|20039.9|20032.9|20041|20034|20039.3|20032.3|0
1733268600000|2024-12-03 23:30:00|20039.1|20032.1|20043.1|20036.1|20044|20037|20039.1|20032.1|0
1733268900000|2024-12-03 23:35:00|20043.2|20036.2|20043.3|20036.3|20046.2|20039.2|20041.1|20034.1|0
1733269200000|2024-12-03 23:40:00|20043.7|20036.7|20046|20039|20048.8|20041.8|20042.9|20035.9|0
1733269500000|2024-12-03 23:45:00|20045.6|20038.6|20048.6|20041.6|20050.4|20043.4|20043.3|20036.3|0
1733269800000|2024-12-03 23:50:00|20049|20042|20048.5|20041.5|20049|20042|20045.2|20038.2|0
1733270100000|2024-12-03 23:55:00|20048.1|20041.1|20048.5|20041.5|20050.1|20043.1|20047.6|20040.6|0
1733270400000|2024-12-04 00:00:00|20048.1|20041.1|20044.7|20037.7|20048.5|20041.5|20044.7|20037.7|0
1733270700000|2024-12-04 00:05:00|20044.2|20037.2|20044.7|20037.7|20046.4|20039.4|20043.8|20036.8|0
1733271000000|2024-12-04 00:10:00|20045.1|20038.1|20037.2|20030.2|20045.9|20038.9|20037.2|20030.2|0
1733271300000|2024-12-04 00:15:00|20037.6|20030.6|20022.8|20017.8|20038.1|20031.1|20011.8|20006.8|63
1733271600000|2024-12-04 00:20:00|20022.3|20017.3|20022.8|20017.8|20025.8|20020.8|20014.8|20009.8|26
1733271900000|2024-12-04 00:25:00|20022.3|20017.3|20020.8|20015.8|20027.3|20022.3|20018.8|20013.8|24
1733272200000|2024-12-04 00:30:00|20021.3|20016.3|20022.3|20017.3|20026.3|20021.3|20018.3|20013.3|131
1733272500000|2024-12-04 00:35:00|20021.8|20016.8|20020.3|20015.3|20023.3|20018.3|20018.3|20013.3|8
1733272800000|2024-12-04 00:40:00|20021.3|20016.3|20009.3|20004.3|20021.8|20016.8|20009.3|20004.3|23
1733273100000|2024-12-04 00:45:00|20008.8|20003.8|20018.3|20013.3|20018.3|20013.3|20004.8|19999.8|25
1733273400000|2024-12-04 00:50:00|20018.8|20013.8|20020.3|20015.3|20022.3|20017.3|20016.8|20011.8|26
1733273700000|2024-12-04 00:55:00|20020.8|20015.8|20013.8|20008.8|20022.3|20017.3|20013.3|20008.3|59
1733274000000|2024-12-04 01:00:00|20014.3|20009.3|20015.8|20010.8|20023.8|20018.8|20011.3|20006.3|133
1733274300000|2024-12-04 01:05:00|20017.3|20012.3|20013.8|20008.8|20020.3|20015.3|20013.8|20008.8|6
1733274600000|2024-12-04 01:10:00|20013.3|20008.3|20009.8|20004.8|20014.8|20009.8|20009.8|20004.8|10
1733274900000|2024-12-04 01:15:00|20010.3|20005.3|20012.8|20007.8|20014.3|20009.3|20009.3|20004.3|13
1733275200000|2024-12-04 01:20:00|20013.3|20008.3|20013.8|20008.8|20016.3|20011.3|20013.3|20008.3|11
1733275500000|2024-12-04 01:25:00|20013.3|20008.3|20008.3|20003.3|20016.8|20011.8|20007.8|20002.8|14
1733275800000|2024-12-04 01:30:00|20007.8|20002.8|20008.8|20003.8|20015.3|20010.3|20007.3|20002.3|11
1733276100000|2024-12-04 01:35:00|20008.3|20003.3|20006.3|20001.3|20011.8|20006.8|20005.3|20000.3|9
1733276400000|2024-12-04 01:40:00|20005.8|20000.8|20012.3|20007.3|20012.8|20007.8|20003.3|19998.3|31
1733276700000|2024-12-04 01:45:00|20011.8|20006.8|20012.8|20007.8|20013.8|20008.8|20009.8|20004.8|13
1733277000000|2024-12-04 01:50:00|20013.3|20008.3|20016.3|20011.3|20019.8|20014.8|20012.3|20007.3|22
1733277300000|2024-12-04 01:55:00|20015.3|20010.3|20012.3|20007.3|20015.3|20010.3|20010.3|20005.3|6
1733277600000|2024-12-04 02:00:00|20012.8|20007.8|20021.8|20016.8|20023.3|20018.3|20012.3|20007.3|7
1733277900000|2024-12-04 02:05:00|20022.3|20017.3|20022.8|20017.8|20022.8|20017.8|20022.3|20017.3|0
1733278200000|2024-12-04 02:10:00|20020.8|20015.8|20016.8|20011.8|20020.8|20015.8|20016.3|20011.3|4
1733278500000|2024-12-04 02:15:00|20016.3|20011.3|20018.3|20013.3|20018.3|20013.3|20013.3|20008.3|7
1733278800000|2024-12-04 02:20:00|20018.8|20013.8|20025.8|20020.8|20027.8|20022.8|20018.8|20013.8|25
1733279100000|2024-12-04 02:25:00|20026.3|20021.3|20029.3|20024.3|20031.3|20026.3|20026.3|20021.3|6
1733279400000|2024-12-04 02:30:00|20027.3|20022.3|20025.8|20020.8|20028.3|20023.3|20024.8|20019.8|11
1733279700000|2024-12-04 02:35:00|20026.3|20021.3|20024.8|20019.8|20029.3|20024.3|20024.3|20019.3|0
1733280000000|2024-12-04 02:40:00|20024.3|20019.3|20021.8|20016.8|20025.3|20020.3|20021.3|20016.3|0
1733280300000|2024-12-04 02:45:00|20021.3|20016.3|20024.8|20019.8|20025.3|20020.3|20020.3|20015.3|0
1733280600000|2024-12-04 02:50:00|20025.3|20020.3|20022.3|20017.3|20025.3|20020.3|20020.3|20015.3|1
1733280900000|2024-12-04 02:55:00|20021.8|20016.8|20027.8|20022.8|20027.8|20022.8|20021.8|20016.8|6
1733281200000|2024-12-04 03:00:00|20028.3|20023.3|20026.8|20021.8|20028.8|20023.8|20026.3|20021.3|2
1733281500000|2024-12-04 03:05:00|20027.3|20022.3|20031.8|20026.8|20031.8|20026.8|20026.8|20021.8|6
1733281800000|2024-12-04 03:10:00|20031.3|20026.3|20030.8|20025.8|20035.3|20030.3|20030.8|20025.8|2
1733282100000|2024-12-04 03:15:00|20033.8|20028.8|20032.3|20027.3|20034.8|20029.8|20030.8|20025.8|8
1733282400000|2024-12-04 03:20:00|20031.8|20026.8|20028.8|20023.8|20032.8|20027.8|20028.3|20023.3|2
1733282700000|2024-12-04 03:25:00|20028.3|20023.3|20029.8|20024.8|20029.8|20024.8|20025.8|20020.8|13
1733283000000|2024-12-04 03:30:00|20029.3|20024.3|20039.8|20034.8|20039.8|20034.8|20028.3|20023.3|20
1733283300000|2024-12-04 03:35:00|20040.3|20035.3|20052.3|20047.3|20055.8|20050.8|20039.3|20034.3|44
1733283600000|2024-12-04 03:40:00|20049.8|20044.8|20051.8|20046.8|20054.3|20049.3|20049.8|20044.8|9
1733283900000|2024-12-04 03:45:00|20052.3|20047.3|20050.8|20045.8|20052.3|20047.3|20049.8|20044.8|4
1733284200000|2024-12-04 03:50:00|20051.3|20046.3|20046.3|20041.3|20051.3|20046.3|20044.8|20039.8|10
1733284500000|2024-12-04 03:55:00|20048.3|20043.3|20050.8|20045.8|20053.8|20048.8|20048.3|20043.3|12
1733284800000|2024-12-04 04:00:00|20050.3|20045.3|20048.8|20043.8|20051.8|20046.8|20048.3|20043.3|10
1733285100000|2024-12-04 04:05:00|20047.8|20042.8|20044.3|20039.3|20048.8|20043.8|20043.8|20038.8|7
1733285400000|2024-12-04 04:10:00|20043.8|20038.8|20042.8|20037.8|20044.3|20039.3|20037.3|20032.3|27
1733285700000|2024-12-04 04:15:00|20043.3|20038.3|20044.3|20039.3|20047.3|20042.3|20043.3|20038.3|2
1733286000000|2024-12-04 04:20:00|20044.8|20039.8|20043.3|20038.3|20046.3|20041.3|20043.3|20038.3|5
1733286300000|2024-12-04 04:25:00|20042.8|20037.8|20040.3|20035.3|20043.8|20038.8|20038.3|20033.3|10
1733286600000|2024-12-04 04:30:00|20040.8|20035.8|20039.8|20034.8|20040.8|20035.8|20037.3|20032.3|4
1733286900000|2024-12-04 04:35:00|20039.3|20034.3|20039.3|20034.3|20040.8|20035.8|20037.3|20032.3|8
1733287200000|2024-12-04 04:40:00|20040.3|20035.3|20041.8|20036.8|20041.8|20036.8|20038.3|20033.3|1
1733287500000|2024-12-04 04:45:00|20042.3|20037.3|20042.3|20037.3|20044.8|20039.8|20041.3|20036.3|7
1733287800000|2024-12-04 04:50:00|20041.8|20036.8|20042.8|20037.8|20044.3|20039.3|20040.8|20035.8|9
1733288100000|2024-12-04 04:55:00|20043.3|20038.3|20036.8|20031.8|20043.3|20038.3|20036.8|20031.8|11
1733288400000|2024-12-04 05:00:00|20037.3|20032.3|20035.3|20030.3|20037.3|20032.3|20032.3|20027.3|16
1733288700000|2024-12-04 05:05:00|20034.8|20029.8|20032.3|20027.3|20038.8|20033.8|20032.3|20027.3|11
1733289000000|2024-12-04 05:10:00|20031.8|20026.8|20030.8|20025.8|20032.3|20027.3|20029.3|20024.3|5
1733289300000|2024-12-04 05:15:00|20030.3|20025.3|20030.8|20025.8|20031.3|20026.3|20029.3|20024.3|7
1733289600000|2024-12-04 05:20:00|20031.3|20026.3|20036.3|20031.3|20036.3|20031.3|20030.8|20025.8|12
1733289900000|2024-12-04 05:25:00|20036.8|20031.8|20035.3|20030.3|20037.8|20032.8|20034.8|20029.8|14
1733290200000|2024-12-04 05:30:00|20035.8|20030.8|20040.8|20035.8|20041.8|20036.8|20035.8|20030.8|12
1733290500000|2024-12-04 05:35:00|20039.8|20034.8|20041.3|20036.3|20041.3|20036.3|20037.3|20032.3|16
1733290800000|2024-12-04 05:40:00|20042.3|20037.3|20043.3|20038.3|20045.3|20040.3|20041.3|20036.3|6
1733291100000|2024-12-04 05:45:00|20042.8|20037.8|20042.3|20037.3|20044.3|20039.3|20041.3|20036.3|5
1733291400000|2024-12-04 05:50:00|20041.8|20036.8|20040.8|20035.8|20043.8|20038.8|20039.3|20034.3|12
1733291700000|2024-12-04 05:55:00|20040.3|20035.3|20049.3|20044.3|20049.8|20044.8|20036.8|20031.8|67
1733292000000|2024-12-04 06:00:00|20048.8|20043.8|20047.8|20042.8|20049.3|20044.3|20043.8|20038.8|8
1733292300000|2024-12-04 06:05:00|20048.3|20043.3|20047.8|20042.8|20048.3|20043.3|20044.8|20039.8|17
1733292600000|2024-12-04 06:10:00|20048.3|20043.3|20046.3|20041.3|20048.3|20043.3|20045.3|20040.3|9
1733292900000|2024-12-04 06:15:00|20045.8|20040.8|20042.3|20037.3|20048.3|20043.3|20041.8|20036.8|10
1733293200000|2024-12-04 06:20:00|20041.3|20036.3|20035.3|20030.3|20042.3|20037.3|20035.3|20030.3|21
1733293500000|2024-12-04 06:25:00|20034.8|20029.8|20025.8|20020.8|20035.3|20030.3|20024.3|20019.3|27
1733293800000|2024-12-04 06:30:00|20026.3|20021.3|20022.3|20017.3|20026.3|20021.3|20020.3|20015.3|47
1733294100000|2024-12-04 06:35:00|20021.3|20016.3|20021.3|20016.3|20023.3|20018.3|20019.3|20014.3|19
1733294400000|2024-12-04 06:40:00|20021.8|20016.8|20028.3|20023.3|20028.8|20023.8|20021.8|20016.8|5
1733294700000|2024-12-04 06:45:00|20027.8|20022.8|20031.8|20026.8|20032.3|20027.3|20026.8|20021.8|30
1733295000000|2024-12-04 06:50:00|20031.3|20026.3|20027.3|20022.3|20031.3|20026.3|20019.8|20014.8|42
1733295300000|2024-12-04 06:55:00|20026.8|20021.8|20032.3|20027.3|20034.3|20029.3|20024.8|20019.8|16
1733295600000|2024-12-04 07:00:00|20031.2|20028.4|20028.2|20025.4|20033.2|20030.4|20019.2|20016.4|135
1733295900000|2024-12-04 07:05:00|20027.7|20024.9|20019.7|20016.9|20031.2|20028.4|20019.2|20016.4|152
1733296200000|2024-12-04 07:10:00|20020.2|20017.4|20029.2|20026.4|20033.2|20030.4|20017.7|20014.9|99
1733296500000|2024-12-04 07:15:00|20030.2|20027.4|20017.2|20014.4|20030.7|20027.9|20012.7|20009.9|104
1733296800000|2024-12-04 07:20:00|20017.7|20014.9|20014.2|20011.4|20021.2|20018.4|20011.7|20008.9|87
1733297100000|2024-12-04 07:25:00|20013.7|20010.9|20029.7|20026.9|20029.7|20026.9|20013.2|20010.4|121
1733297400000|2024-12-04 07:30:00|20030.2|20027.4|20036.2|20033.4|20043.7|20040.9|20030.2|20027.4|225
1733297700000|2024-12-04 07:35:00|20035.2|20032.4|20039.7|20036.9|20039.7|20036.9|20032.2|20029.4|69
1733298000000|2024-12-04 07:40:00|20040.7|20037.9|20045.7|20042.9|20049.2|20046.4|20036.7|20033.9|92
1733298300000|2024-12-04 07:45:00|20045.2|20042.4|20039.7|20036.9|20047.2|20044.4|20038.2|20035.4|101
1733298600000|2024-12-04 07:50:00|20039.2|20036.4|20056.7|20053.9|20057.2|20054.4|20036.7|20033.9|194
1733298900000|2024-12-04 07:55:00|20057.2|20054.4|20081.2|20078.4|20088.2|20085.4|20055.2|20052.4|524
1733299200000|2024-12-04 08:00:00|20080.5|20079.1|20129.5|20128.1|20134.5|20133.1|20080.5|20079.1|1539
1733299500000|2024-12-04 08:05:00|20128.5|20127.1|20111|20109.6|20129.5|20128.1|20104|20102.6|796
1733299800000|2024-12-04 08:10:00|20108.5|20107.1|20088.5|20087.1|20111.5|20110.1|20086.5|20085.1|611
1733300100000|2024-12-04 08:15:00|20088|20086.6|20115.5|20114.1|20115.5|20114.1|20084.5|20083.1|420
1733300400000|2024-12-04 08:20:00|20115|20113.6|20111.5|20110.1|20124.5|20123.1|20110.5|20109.1|413
1733300700000|2024-12-04 08:25:00|20111|20109.6|20147.5|20146.1|20148.5|20147.1|20111|20109.6|540
1733301000000|2024-12-04 08:30:00|20147|20145.6|20151.5|20150.1|20153.5|20152.1|20137.5|20136.1|515
1733301300000|2024-12-04 08:35:00|20151|20149.6|20158.5|20157.1|20163.5|20162.1|20147|20145.6|521
1733301600000|2024-12-04 08:40:00|20157.7|20156.3|20184.7|20183.3|20185.7|20184.3|20157.2|20155.8|454
1733301900000|2024-12-04 08:45:00|20178.7|20177.3|20156.7|20155.3|20183.7|20182.3|20153.2|20151.8|700
1733302200000|2024-12-04 08:50:00|20158.7|20157.3|20172.7|20171.3|20173.7|20172.3|20154.2|20152.8|387
1733302500000|2024-12-04 08:55:00|20173.2|20171.8|20197.2|20195.8|20198.7|20197.3|20158.2|20156.8|593
1733302800000|2024-12-04 09:00:00|20197.7|20196.3|20175.7|20174.3|20208.2|20206.8|20174.2|20172.8|1357
1733303100000|2024-12-04 09:05:00|20176.2|20174.8|20177.7|20176.3|20183.7|20182.3|20164.7|20163.3|712
1733303400000|2024-12-04 09:10:00|20177.2|20175.8|20182.7|20181.3|20183.7|20182.3|20154.7|20153.3|593
1733303700000|2024-12-04 09:15:00|20183.2|20181.8|20167.7|20166.3|20194.2|20192.8|20166.2|20164.8|484
1733304000000|2024-12-04 09:20:00|20169.7|20168.3|20177.2|20175.8|20177.7|20176.3|20160.7|20159.3|289
1733304300000|2024-12-04 09:25:00|20176.7|20175.3|20183.7|20182.3|20186.7|20185.3|20171.7|20170.3|280
1733304600000|2024-12-04 09:30:00|20184.2|20182.8|20183.2|20181.8|20190.7|20189.3|20173.2|20171.8|423
1733304900000|2024-12-04 09:35:00|20184.7|20183.3|20187.2|20185.8|20190.7|20189.3|20181.7|20180.3|271
1733305200000|2024-12-04 09:40:00|20186.7|20185.3|20194.7|20193.3|20199.2|20197.8|20186.7|20185.3|294
1733305500000|2024-12-04 09:45:00|20194.2|20192.8|20190.7|20189.3|20203.7|20202.3|20186.2|20184.8|334
1733305800000|2024-12-04 09:50:00|20191.2|20189.8|20198.2|20196.8|20203.7|20202.3|20191.2|20189.8|236
1733306100000|2024-12-04 09:55:00|20198.7|20197.3|20191.7|20190.3|20205.2|20203.8|20189.2|20187.8|236
1733306400000|2024-12-04 10:00:00|20193.2|20191.8|20202.7|20201.3|20206.2|20204.8|20190.2|20188.8|279
1733306700000|2024-12-04 10:05:00|20202.2|20200.8|20210.2|20208.8|20213.7|20212.3|20194.7|20193.3|320
1733307000000|2024-12-04 10:10:00|20208.7|20207.3|20192.7|20191.3|20212.2|20210.8|20191.2|20189.8|242
1733307300000|2024-12-04 10:15:00|20193.2|20191.8|20185.2|20183.8|20199.7|20198.3|20182.2|20180.8|297
1733307600000|2024-12-04 10:20:00|20184.7|20183.3|20160.7|20159.3|20189.2|20187.8|20159.7|20158.3|497
1733307900000|2024-12-04 10:25:00|20160.2|20158.8|20168.7|20167.3|20168.7|20167.3|20157.2|20155.8|256
1733308200000|2024-12-04 10:30:00|20168.2|20166.8|20172.2|20170.8|20174.7|20173.3|20164.7|20163.3|142
1733308500000|2024-12-04 10:35:00|20172.7|20171.3|20162.7|20161.3|20173.2|20171.8|20162.2|20160.8|123
1733308800000|2024-12-04 10:40:00|20163.2|20161.8|20165.2|20163.8|20171.2|20169.8|20158.7|20157.3|114
1733309100000|2024-12-04 10:45:00|20164.7|20163.3|20169.2|20167.8|20173.7|20172.3|20163.7|20162.3|123
1733309400000|2024-12-04 10:50:00|20169.7|20168.3|20181.7|20180.3|20188.7|20187.3|20169.2|20167.8|265
1733309700000|2024-12-04 10:55:00|20182.2|20180.8|20185.2|20183.8|20187.2|20185.8|20169.2|20167.8|182
1733310000000|2024-12-04 11:00:00|20185.7|20184.3|20194.2|20192.8|20198.2|20196.8|20181.2|20179.8|150
1733310300000|2024-12-04 11:05:00|20194.7|20193.3|20197.7|20196.3|20208.7|20207.3|20193.2|20191.8|176
1733310600000|2024-12-04 11:10:00|20198.2|20196.8|20195.2|20193.8|20200.7|20199.3|20191.7|20190.3|143
1733310900000|2024-12-04 11:15:00|20195.7|20194.3|20189.7|20188.3|20197.7|20196.3|20186.7|20185.3|142
1733311200000|2024-12-04 11:20:00|20189.2|20187.8|20197.2|20195.8|20198.7|20197.3|20185.2|20183.8|90
1733311500000|2024-12-04 11:25:00|20196.7|20195.3|20201.7|20200.3|20207.2|20205.8|20196.7|20195.3|119
1733311800000|2024-12-04 11:30:00|20201.2|20199.8|20203.7|20202.3|20207.2|20205.8|20198.7|20197.3|198
1733312100000|2024-12-04 11:35:00|20203.2|20201.8|20213.2|20211.8|20224.2|20222.8|20201.7|20200.3|416
1733312400000|2024-12-04 11:40:00|20213.7|20212.3|20202.7|20201.3|20213.7|20212.3|20200.2|20198.8|113
1733312700000|2024-12-04 11:45:00|20202.2|20200.8|20193.7|20192.3|20204.2|20202.8|20190.2|20188.8|183
1733313000000|2024-12-04 11:50:00|20193.2|20191.8|20206.2|20204.8|20210.2|20208.8|20192.7|20191.3|147
1733313300000|2024-12-04 11:55:00|20208.2|20206.8|20213.2|20211.8|20216.7|20215.3|20208.2|20206.8|110
1733313600000|2024-12-04 12:00:00|20211.7|20210.3|20224.7|20223.3|20225.2|20223.8|20209.7|20208.3|174
1733313900000|2024-12-04 12:05:00|20225.2|20223.8|20211.7|20210.3|20225.2|20223.8|20211.2|20209.8|229
1733314200000|2024-12-04 12:10:00|20212.2|20210.8|20212.7|20211.3|20219.7|20218.3|20209.2|20207.8|116
1733314500000|2024-12-04 12:15:00|20212.2|20210.8|20222.2|20220.8|20224.7|20223.3|20209.2|20207.8|170
1733314800000|2024-12-04 12:20:00|20221.7|20220.3|20228.7|20227.3|20231.2|20229.8|20217.2|20215.8|301
1733315100000|2024-12-04 12:25:00|20228.2|20226.8|20210.7|20209.3|20231.2|20229.8|20208.7|20207.3|380
1733315400000|2024-12-04 12:30:00|20211.2|20209.8|20180.2|20178.8|20216.2|20214.8|20180.2|20178.8|538
1733315700000|2024-12-04 12:35:00|20179.7|20178.3|20182.7|20181.3|20190.7|20189.3|20177.2|20175.8|227
1733316000000|2024-12-04 12:40:00|20183.2|20181.8|20167.7|20166.3|20185.7|20184.3|20166.7|20165.3|258
1733316300000|2024-12-04 12:45:00|20168.2|20166.8|20166.7|20165.3|20177.2|20175.8|20166.2|20164.8|163
1733316600000|2024-12-04 12:50:00|20167.2|20165.8|20168.7|20167.3|20169.2|20167.8|20159.7|20158.3|207
1733316900000|2024-12-04 12:55:00|20169.2|20167.8|20157.2|20155.8|20171.7|20170.3|20153.2|20151.8|175
1733317200000|2024-12-04 13:00:00|20156.7|20155.3|20140.7|20139.3|20160.7|20159.3|20139.2|20137.8|252
1733317500000|2024-12-04 13:05:00|20141.2|20139.8|20146.7|20145.3|20152.7|20151.3|20128.7|20127.3|350
1733317800000|2024-12-04 13:10:00|20146.2|20144.8|20148.2|20146.8|20156.2|20154.8|20143.7|20142.3|173
1733318100000|2024-12-04 13:15:00|20149.2|20147.8|20158.7|20157.3|20162.2|20160.8|20147.7|20146.3|275
1733318400000|2024-12-04 13:20:00|20159.2|20157.8|20164.2|20162.8|20169.2|20167.8|20156.7|20155.3|161
1733318700000|2024-12-04 13:25:00|20165.7|20164.3|20179.7|20178.3|20179.7|20178.3|20163.7|20162.3|212
1733319000000|2024-12-04 13:30:00|20180.2|20178.8|20172.7|20171.3|20187.2|20185.8|20172.7|20171.3|319
1733319300000|2024-12-04 13:35:00|20173.2|20171.8|20186.2|20184.8|20189.2|20187.8|20169.2|20167.8|230
1733319600000|2024-12-04 13:40:00|20186.7|20185.3|20200.2|20198.8|20201.7|20200.3|20175.7|20174.3|254
1733319900000|2024-12-04 13:45:00|20200.7|20199.3|20193.7|20192.3|20203.2|20201.8|20191.7|20190.3|168
1733320200000|2024-12-04 13:50:00|20194.2|20192.8|20181.7|20180.3|20194.7|20193.3|20172.2|20170.8|158
1733320500000|2024-12-04 13:55:00|20182.2|20180.8|20189.7|20188.3|20198.7|20197.3|20179.7|20178.3|192
1733320800000|2024-12-04 14:00:00|20190.2|20188.8|20194.7|20193.3|20197.7|20196.3|20184.7|20183.3|136
1733321100000|2024-12-04 14:05:00|20195.2|20193.8|20198.7|20197.3|20201.2|20199.8|20189.7|20188.3|111
1733321400000|2024-12-04 14:10:00|20198.2|20196.8|20213.7|20212.3|20226.7|20225.3|20197.7|20196.3|365
1733321700000|2024-12-04 14:15:00|20214.2|20212.8|20220.7|20219.3|20220.7|20219.3|20207.2|20205.8|177
1733322000000|2024-12-04 14:20:00|20221.2|20219.8|20217.2|20215.8|20221.7|20220.3|20208.7|20207.3|321
1733322300000|2024-12-04 14:25:00|20217.7|20216.3|20212.7|20211.3|20225.2|20223.8|20210.2|20208.8|289
1733322600000|2024-12-04 14:30:00|20213.7|20212.3|20206.7|20205.3|20216.7|20215.3|20187.2|20185.8|468
1733322900000|2024-12-04 14:35:00|20207.2|20205.8|20207.2|20205.8|20213.7|20212.3|20193.2|20191.8|269
1733323200000|2024-12-04 14:40:00|20207.7|20206.3|20205.2|20203.8|20208.7|20207.3|20195.7|20194.3|255
1733323500000|2024-12-04 14:45:00|20204.7|20203.3|20199.7|20198.3|20206.2|20204.8|20190.7|20189.3|218
1733323800000|2024-12-04 14:50:00|20200.2|20198.8|20207.2|20205.8|20209.7|20208.3|20194.2|20192.8|295
1733324100000|2024-12-04 14:55:00|20206.7|20205.3|20205.7|20204.3|20211.2|20209.8|20200.2|20198.8|178
1733324400000|2024-12-04 15:00:00|20199.2|20197.8|20201.7|20200.3|20208.2|20206.8|20189.7|20188.3|300
1733324700000|2024-12-04 15:05:00|20201.2|20199.8|20206.7|20205.3|20212.2|20210.8|20199.2|20197.8|219
1733325000000|2024-12-04 15:10:00|20207.2|20205.8|20203.9|20202.5|20211.4|20210|20193.1|20191.7|359
1733325300000|2024-12-04 15:15:00|20204.4|20203|20199.9|20198.5|20204.4|20203|20185.4|20184|377
1733325600000|2024-12-04 15:20:00|20200.4|20199|20204.9|20203.5|20210.4|20209|20196.9|20195.5|227
1733325900000|2024-12-04 15:25:00|20205.4|20204|20215.9|20214.5|20219.4|20218|20205.4|20204|309
1733326200000|2024-12-04 15:30:00|20216.4|20215|20239.4|20238|20239.9|20238.5|20212.9|20211.5|472
1733326500000|2024-12-04 15:35:00|20238.9|20237.5|20243.4|20242|20264.9|20263.5|20238.9|20237.5|741
1733326800000|2024-12-04 15:40:00|20242.9|20241.5|20240.9|20239.5|20244.9|20243.5|20234.9|20233.5|194
1733327100000|2024-12-04 15:45:00|20241.4|20240|20224.9|20223.5|20244.9|20243.5|20218.9|20217.5|437
1733327400000|2024-12-04 15:50:00|20224.4|20223|20224.9|20223.5|20231.9|20230.5|20218.4|20217|280
1733327700000|2024-12-04 15:55:00|20225.9|20224.5|20229.4|20228|20236.9|20235.5|20224.4|20223|221
1733328000000|2024-12-04 16:00:00|20229.9|20228.5|20211.9|20210.5|20234.9|20233.5|20211.4|20210|475
1733328300000|2024-12-04 16:05:00|20212.4|20211|20210.4|20209|20215.4|20214|20208.4|20207|236
1733328600000|2024-12-04 16:10:00|20209.9|20208.5|20212.4|20211|20217.9|20216.5|20204.4|20203|404
1733328900000|2024-12-04 16:15:00|20212.9|20211.5|20219.4|20218|20219.9|20218.5|20206.4|20205|297
1733329200000|2024-12-04 16:20:00|20219.9|20218.5|20215.4|20214|20220.4|20219|20211.4|20210|280
1733329500000|2024-12-04 16:25:00|20214.9|20213.5|20217.4|20216|20220.4|20219|20207.4|20206|923
1733329800000|2024-12-04 16:30:00|20218.1|20215.3|20232.1|20229.3|20236.1|20233.3|20214.6|20211.8|825
1733330100000|2024-12-04 16:35:00|20232.6|20229.8|20229.6|20226.8|20242.1|20239.3|20226.1|20223.3|518
1733330400000|2024-12-04 16:40:00|20230.1|20227.3|20228.1|20225.3|20236.6|20233.8|20225.6|20222.8|197
1733330700000|2024-12-04 16:45:00|20228.6|20225.8|20234.6|20231.8|20235.1|20232.3|20228.6|20225.8|110
1733331000000|2024-12-04 16:50:00|20234.1|20231.3|20240.1|20237.3|20241.6|20238.8|20229.6|20226.8|93
1733331300000|2024-12-04 16:55:00|20240.6|20237.8|20230.1|20227.3|20241.6|20238.8|20229.1|20226.3|84
1733331600000|2024-12-04 17:00:00|20229.6|20226.8|20223.1|20220.3|20231.1|20228.3|20222.6|20219.8|89
1733331900000|2024-12-04 17:05:00|20223.6|20220.8|20220.1|20217.3|20224.6|20221.8|20219.1|20216.3|85
1733332200000|2024-12-04 17:10:00|20219.6|20216.8|20212.6|20209.8|20221.1|20218.3|20209.6|20206.8|156
1733332500000|2024-12-04 17:15:00|20213.1|20210.3|20212.1|20209.3|20215.6|20212.8|20210.1|20207.3|98
1733332800000|2024-12-04 17:20:00|20211.6|20208.8|20210.6|20207.8|20214.6|20211.8|20202.1|20199.3|270
1733333100000|2024-12-04 17:25:00|20211.1|20208.3|20209.6|20206.8|20213.6|20210.8|20207.6|20204.8|71
1733333400000|2024-12-04 17:30:00|20209.1|20206.3|20206.6|20203.8|20209.1|20206.3|20202.1|20199.3|74
1733333700000|2024-12-04 17:35:00|20206.1|20203.3|20207.6|20204.8|20209.1|20206.3|20201.1|20198.3|143
1733334000000|2024-12-04 17:40:00|20208.1|20205.3|20210.1|20207.3|20210.1|20207.3|20201.1|20198.3|33
1733334300000|2024-12-04 17:45:00|20209.6|20206.8|20214.6|20211.8|20215.6|20212.8|20205.1|20202.3|54
1733334600000|2024-12-04 17:50:00|20215.1|20212.3|20216.6|20213.8|20219.6|20216.8|20214.6|20211.8|28
1733334900000|2024-12-04 17:55:00|20216.1|20213.3|20215.6|20212.8|20219.1|20216.3|20214.1|20211.3|28
1733335200000|2024-12-04 18:00:00|20216.1|20213.3|20215.6|20212.8|20217.1|20214.3|20212.1|20209.3|29
1733335500000|2024-12-04 18:05:00|20215.1|20212.3|20212.1|20209.3|20215.6|20212.8|20211.1|20208.3|37
1733335800000|2024-12-04 18:10:00|20212.6|20209.8|20207.6|20204.8|20216.1|20213.3|20206.6|20203.8|45
1733336100000|2024-12-04 18:15:00|20208.1|20205.3|20208.1|20205.3|20209.1|20206.3|20205.6|20202.8|44
1733336400000|2024-12-04 18:20:00|20207.6|20204.8|20197.1|20194.3|20208.6|20205.8|20196.1|20193.3|65
1733336700000|2024-12-04 18:25:00|20198.1|20195.3|20195.6|20192.8|20200.1|20197.3|20195.1|20192.3|75
1733337000000|2024-12-04 18:30:00|20195.1|20192.3|20187.1|20184.3|20195.1|20192.3|20181.1|20178.3|253
1733337300000|2024-12-04 18:35:00|20186.6|20183.8|20194.6|20191.8|20195.6|20192.8|20185.6|20182.8|103
1733337600000|2024-12-04 18:40:00|20195.1|20192.3|20196.6|20193.8|20200.6|20197.8|20190.1|20187.3|77
1733337900000|2024-12-04 18:45:00|20197.1|20194.3|20206.6|20203.8|20208.1|20205.3|20196.6|20193.8|69
1733338200000|2024-12-04 18:50:00|20206.1|20203.3|20213.1|20210.3|20213.6|20210.8|20205.1|20202.3|109
1733338500000|2024-12-04 18:55:00|20212.6|20209.8|20209.6|20206.8|20218.6|20215.8|20208.6|20205.8|108
1733338800000|2024-12-04 19:00:00|20209.1|20206.3|20212.1|20209.3|20218.6|20215.8|20204.1|20201.3|115
1733339100000|2024-12-04 19:05:00|20212.6|20209.8|20212.1|20209.3|20214.6|20211.8|20210.6|20207.8|28
1733339400000|2024-12-04 19:10:00|20211.6|20208.8|20210.6|20207.8|20214.1|20211.3|20209.6|20206.8|25
1733339700000|2024-12-04 19:15:00|20211.1|20208.3|20212.1|20209.3|20216.1|20213.3|20210.1|20207.3|57
1733340000000|2024-12-04 19:20:00|20211.6|20208.8|20209.6|20206.8|20215.1|20212.3|20208.6|20205.8|119
1733340300000|2024-12-04 19:25:00|20209.1|20206.3|20204.1|20201.3|20212.1|20209.3|20199.6|20196.8|129
1733340600000|2024-12-04 19:30:00|20204.6|20201.8|20219.6|20216.8|20220.6|20217.8|20203.1|20200.3|212
1733340900000|2024-12-04 19:35:00|20219.1|20216.3|20221.1|20218.3|20224.6|20221.8|20218.6|20215.8|79
1733341200000|2024-12-04 19:40:00|20220.6|20217.8|20222.1|20219.3|20223.1|20220.3|20217.6|20214.8|99
1733341500000|2024-12-04 19:45:00|20222.6|20219.8|20226.1|20223.3|20229.6|20226.8|20222.6|20219.8|63
1733341800000|2024-12-04 19:50:00|20225.6|20222.8|20225.1|20222.3|20230.1|20227.3|20224.1|20221.3|43
1733342100000|2024-12-04 19:55:00|20224.6|20221.8|20226.1|20223.3|20228.1|20225.3|20224.6|20221.8|37
1733342400000|2024-12-04 20:00:00|20225.6|20222.8|20229.1|20226.3|20229.6|20226.8|20223.1|20220.3|81
1733342700000|2024-12-04 20:05:00|20229.6|20226.8|20229.1|20226.3|20231.6|20228.8|20227.1|20224.3|80
1733343000000|2024-12-04 20:10:00|20229.6|20226.8|20225.1|20222.3|20231.1|20228.3|20224.1|20221.3|94
1733343300000|2024-12-04 20:15:00|20226.1|20223.3|20229.6|20226.8|20230.6|20227.8|20224.1|20221.3|70
1733343600000|2024-12-04 20:20:00|20230.1|20227.3|20231.1|20228.3|20233.6|20230.8|20228.6|20225.8|37
1733343900000|2024-12-04 20:25:00|20231.6|20228.8|20225.1|20222.3|20233.1|20230.3|20220.1|20217.3|137
1733344200000|2024-12-04 20:30:00|20224.6|20221.8|20224.1|20221.3|20227.1|20224.3|20220.1|20217.3|87
1733344500000|2024-12-04 20:35:00|20223.1|20220.3|20225.6|20222.8|20228.1|20225.3|20223.1|20220.3|135
1733344800000|2024-12-04 20:40:00|20226.1|20223.3|20222.1|20219.3|20229.1|20226.3|20218.6|20215.8|116
1733345100000|2024-12-04 20:45:00|20222.6|20219.8|20234.1|20231.3|20235.1|20232.3|20222.1|20219.3|231
1733345400000|2024-12-04 20:50:00|20234.6|20231.8|20235.6|20232.8|20237.6|20234.8|20230.6|20227.8|227
1733345700000|2024-12-04 20:55:00|20235.1|20232.3|20233.1|20230.3|20235.1|20232.3|20226.1|20223.3|317
1733346000000|2024-12-04 21:00:00|20235.2|20228.2|20228|20221|20236|20229|20226.1|20219.1|9
1733346300000|2024-12-04 21:05:00|20227.6|20220.6|20231.3|20224.3|20231.4|20224.4|20227.1|20220.1|0
1733346600000|2024-12-04 21:10:00|20230.5|20223.5|20226.3|20219.3|20231.3|20224.3|20226.3|20219.3|0
1733346900000|2024-12-04 21:15:00|20225.4|20218.4|20227|20220|20228.2|20221.2|20224.6|20217.6|0
1733347200000|2024-12-04 21:20:00|20226.2|20219.2|20227.2|20220.2|20228|20221|20226.2|20219.2|0
1733347500000|2024-12-04 21:25:00|20225.5|20218.5|20224.7|20217.7|20225.5|20218.5|20224.7|20217.7|0
1733347800000|2024-12-04 21:30:00|20224.9|20217.9|20224.4|20217.4|20226.9|20219.9|20223.6|20216.6|0
1733348100000|2024-12-04 21:35:00|20224.8|20217.8|20225.1|20218.1|20226|20219|20224.8|20217.8|0
1733348400000|2024-12-04 21:40:00|20225.5|20218.5|20225.9|20218.9|20226.7|20219.7|20225.1|20218.1|0
1733348700000|2024-12-04 21:45:00|20225|20218|20223.6|20216.6|20226.7|20219.7|20222.5|20215.5|0
1733349000000|2024-12-04 21:50:00|20222.8|20215.8|20225.1|20218.1|20226.7|20219.7|20222.8|20215.8|0
1733349300000|2024-12-04 21:55:00|20225|20218|20227.6|20220.6|20228.7|20221.7|20224.8|20217.8|0
1733349600000|2024-12-04 22:00:00|20226.4|20219.4|20225.4|20218.4|20226.4|20219.4|20225.1|20218.1|0
1733349900000|2024-12-04 22:05:00|20226.7|20219.7|20226.6|20219.6|20227.4|20220.4|20226.1|20219.1|0
1733350200000|2024-12-04 22:10:00|20227.8|20220.8|20228.9|20221.9|20228.9|20221.9|20227.7|20220.7|0
1733350500000|2024-12-04 22:15:00|20229.3|20222.3|20231.8|20224.8|20233.5|20226.5|20229.3|20222.3|0
1733350800000|2024-12-04 22:20:00|20233.2|20226.2|20231|20224|20233.2|20226.2|20230.6|20223.6|0
1733351100000|2024-12-04 22:25:00|20230.9|20223.9|20231.3|20224.3|20231.3|20224.3|20230.9|20223.9|0
1733351400000|2024-12-04 22:30:00|20230.9|20223.9|20230.7|20223.7|20231.6|20224.6|20230.7|20223.7|0
1733351700000|2024-12-04 22:35:00|20230.9|20223.9|20230.6|20223.6|20231|20224|20230.2|20223.2|0
1733352000000|2024-12-04 22:40:00|20230.4|20223.4|20230.2|20223.2|20230.6|20223.6|20230.1|20223.1|0
1733352300000|2024-12-04 22:45:00|20230.1|20223.1|20230.4|20223.4|20230.7|20223.7|20230.1|20223.1|0
1733352600000|2024-12-04 22:50:00|20230.2|20223.2|20229.6|20222.6|20230.2|20223.2|20229.1|20222.1|0
1733352900000|2024-12-04 22:55:00|20228.8|20221.8|20228.5|20221.5|20229|20222|20228.5|20221.5|0
1733353200000|2024-12-04 23:00:00|20224.1|20217.1|20223.8|20216.8|20224.5|20217.5|20219.1|20212.1|0
1733353500000|2024-12-04 23:05:00|20224.2|20217.2|20225.6|20218.6|20225.6|20218.6|20222.1|20215.1|0
1733353800000|2024-12-04 23:10:00|20226|20219|20226.4|20219.4|20226.8|20219.8|20223.1|20216.1|0
1733354100000|2024-12-04 23:15:00|20227.3|20220.3|20230.4|20223.4|20231|20224|20226.4|20219.4|0
1733354400000|2024-12-04 23:20:00|20230.8|20223.8|20232.2|20225.2|20234|20227|20229.7|20222.7|0
1733354700000|2024-12-04 23:25:00|20231.4|20224.4|20227|20220|20232.2|20225.2|20226.2|20219.2|0
1733355000000|2024-12-04 23:30:00|20228.7|20221.7|20228.7|20221.7|20229.1|20222.1|20227.9|20220.9|0
1733355300000|2024-12-04 23:35:00|20228.3|20221.3|20223.7|20216.7|20228.7|20221.7|20223.7|20216.7|0
1733355600000|2024-12-04 23:40:00|20224.1|20217.1|20226.3|20219.3|20227.5|20220.5|20222.9|20215.9|0
1733355900000|2024-12-04 23:45:00|20226.7|20219.7|20228.6|20221.6|20230.3|20223.3|20226.3|20219.3|0
1733356200000|2024-12-04 23:50:00|20227.7|20220.7|20228.6|20221.6|20229.8|20222.8|20226.9|20219.9|0
1733356500000|2024-12-04 23:55:00|20229|20222|20224.5|20217.5|20229.4|20222.4|20223.6|20216.6|0
1733356800000|2024-12-05 00:00:00|20224.1|20217.1|20220.8|20213.8|20224.1|20217.1|20219.2|20212.2|0
1733357100000|2024-12-05 00:05:00|20220.4|20213.4|20220|20213|20221.6|20214.6|20219.1|20212.1|0
1733357400000|2024-12-05 00:10:00|20220.9|20213.9|20220|20213|20222.5|20215.5|20218.4|20211.4|0
1733357700000|2024-12-05 00:15:00|20220.4|20213.4|20222|20217|20232.5|20227.5|20220|20213|43
1733358000000|2024-12-05 00:20:00|20222.5|20217.5|20218.5|20213.5|20224.5|20219.5|20218.5|20213.5|39
1733358300000|2024-12-05 00:25:00|20219.5|20214.5|20216|20211|20219.5|20214.5|20216|20211|9
1733358600000|2024-12-05 00:30:00|20216.5|20211.5|20220.8|20215.8|20221.3|20216.3|20216.5|20211.5|3
1733358900000|2024-12-05 00:35:00|20220.3|20215.3|20223.8|20218.8|20224.8|20219.8|20220.3|20215.3|13
1733359200000|2024-12-05 00:40:00|20221.8|20216.8|20219.3|20214.3|20223.8|20218.8|20217.8|20212.8|11
1733359500000|2024-12-05 00:45:00|20218.3|20213.3|20217.3|20212.3|20218.3|20213.3|20215.8|20210.8|10
1733359800000|2024-12-05 00:50:00|20217.8|20212.8|20217.3|20212.3|20219.8|20214.8|20216.8|20211.8|4
1733360100000|2024-12-05 00:55:00|20216.3|20211.3|20213.8|20208.8|20216.3|20211.3|20213.8|20208.8|1
1733360400000|2024-12-05 01:00:00|20214.3|20209.3|20208.8|20203.8|20214.3|20209.3|20207.3|20202.3|10
1733360700000|2024-12-05 01:05:00|20208.3|20203.3|20210.8|20205.8|20210.8|20205.8|20206.3|20201.3|8
1733361000000|2024-12-05 01:10:00|20210.3|20205.3|20210.8|20205.8|20211.3|20206.3|20209.3|20204.3|7
1733361300000|2024-12-05 01:15:00|20211.3|20206.3|20207.8|20202.8|20211.8|20206.8|20207.8|20202.8|2
1733361600000|2024-12-05 01:20:00|20208.3|20203.3|20212.3|20207.3|20212.3|20207.3|20205.8|20200.8|12
1733361900000|2024-12-05 01:25:00|20212.8|20207.8|20212.8|20207.8|20213.8|20208.8|20212.3|20207.3|7
1733362200000|2024-12-05 01:30:00|20213.3|20208.3|20217.8|20212.8|20217.8|20212.8|20211.8|20206.8|11
1733362500000|2024-12-05 01:35:00|20217.3|20212.3|20220.8|20215.8|20225.3|20220.3|20217.3|20212.3|17
1733362800000|2024-12-05 01:40:00|20219.8|20214.8|20219.3|20214.3|20222.8|20217.8|20219.3|20214.3|5
1733363100000|2024-12-05 01:45:00|20217.8|20212.8|20215.8|20210.8|20218.8|20213.8|20215.8|20210.8|3
1733363400000|2024-12-05 01:50:00|20215.3|20210.3|20211.8|20206.8|20215.3|20210.3|20210.8|20205.8|3
1733363700000|2024-12-05 01:55:00|20211.3|20206.3|20211.3|20206.3|20212.8|20207.8|20209.8|20204.8|3
1733364000000|2024-12-05 02:00:00|20210.3|20205.3|20212.8|20207.8|20213.3|20208.3|20206.8|20201.8|4
1733364300000|2024-12-05 02:05:00|20213.3|20208.3|20217.8|20212.8|20219.8|20214.8|20212.8|20207.8|16
1733364600000|2024-12-05 02:10:00|20217.3|20212.3|20216.3|20211.3|20218.8|20213.8|20215.8|20210.8|4
1733364900000|2024-12-05 02:15:00|20216.8|20211.8|20221.3|20216.3|20221.3|20216.3|20215.3|20210.3|7
1733365200000|2024-12-05 02:20:00|20221.8|20216.8|20218.8|20213.8|20221.8|20216.8|20218.3|20213.3|5
1733365500000|2024-12-05 02:25:00|20218.3|20213.3|20219.8|20214.8|20219.8|20214.8|20218.3|20213.3|0
1733365800000|2024-12-05 02:30:00|20219.3|20214.3|20221.8|20216.8|20223.3|20218.3|20218.3|20213.3|7
1733366100000|2024-12-05 02:35:00|20221.3|20216.3|20220.8|20215.8|20221.8|20216.8|20218.8|20213.8|5
1733366400000|2024-12-05 02:40:00|20221.3|20216.3|20223.8|20218.8|20225.3|20220.3|20221.3|20216.3|5
1733366700000|2024-12-05 02:45:00|20223.3|20218.3|20212.8|20207.8|20223.3|20218.3|20212.8|20207.8|7
1733367000000|2024-12-05 02:50:00|20212.3|20207.3|20212.8|20207.8|20213.8|20208.8|20209.3|20204.3|9
1733367300000|2024-12-05 02:55:00|20212.3|20207.3|20208.3|20203.3|20212.8|20207.8|20208.3|20203.3|1
1733367600000|2024-12-05 03:00:00|20208.8|20203.8|20203.3|20198.3|20209.3|20204.3|20202.8|20197.8|13
1733367900000|2024-12-05 03:05:00|20203.8|20198.8|20210.8|20205.8|20212.3|20207.3|20203.8|20198.8|10
1733368200000|2024-12-05 03:10:00|20211.3|20206.3|20210.8|20205.8|20212.8|20207.8|20209.8|20204.8|4
1733368500000|2024-12-05 03:15:00|20210.3|20205.3|20208.8|20203.8|20211.3|20206.3|20208.8|20203.8|4
1733368800000|2024-12-05 03:20:00|20207.3|20202.3|20205.8|20200.8|20207.3|20202.3|20201.8|20196.8|9
1733369100000|2024-12-05 03:25:00|20206.3|20201.3|20210.8|20205.8|20210.8|20205.8|20206.3|20201.3|7
1733369400000|2024-12-05 03:30:00|20211.3|20206.3|20212.8|20207.8|20213.8|20208.8|20210.3|20205.3|1
1733369700000|2024-12-05 03:35:00|20212.3|20207.3|20210.3|20205.3|20212.8|20207.8|20208.8|20203.8|6
1733370000000|2024-12-05 03:40:00|20211.8|20206.8|20215.3|20210.3|20216.3|20211.3|20211.8|20206.8|6
1733370300000|2024-12-05 03:45:00|20215.8|20210.8|20221.3|20216.3|20222.3|20217.3|20215.8|20210.8|14
1733370600000|2024-12-05 03:50:00|20219.8|20214.8|20219.3|20214.3|20221.3|20216.3|20218.8|20213.8|6
1733370900000|2024-12-05 03:55:00|20219.8|20214.8|20218.3|20213.3|20220.3|20215.3|20216.3|20211.3|6
1733371200000|2024-12-05 04:00:00|20217.8|20212.8|20216.3|20211.3|20217.8|20212.8|20212.8|20207.8|13
1733371500000|2024-12-05 04:05:00|20215.8|20210.8|20216.8|20211.8|20219.3|20214.3|20214.3|20209.3|11
1733371800000|2024-12-05 04:10:00|20217.3|20212.3|20212.8|20207.8|20217.8|20212.8|20212.8|20207.8|1
1733372100000|2024-12-05 04:15:00|20213.3|20208.3|20211.8|20206.8|20213.3|20208.3|20211.8|20206.8|0
1733372400000|2024-12-05 04:20:00|20212.3|20207.3|20210.8|20205.8|20212.8|20207.8|20210.8|20205.8|0
1733372700000|2024-12-05 04:25:00|20211.3|20206.3|20212.3|20207.3|20212.8|20207.8|20210.8|20205.8|2
1733373000000|2024-12-05 04:30:00|20211.8|20206.8|20207.8|20202.8|20212.3|20207.3|20207.8|20202.8|9
1733373300000|2024-12-05 04:35:00|20207.3|20202.3|20205.8|20200.8|20207.3|20202.3|20204.3|20199.3|1
1733373600000|2024-12-05 04:40:00|20206.3|20201.3|20209.3|20204.3|20209.3|20204.3|20205.3|20200.3|3
1733373900000|2024-12-05 04:45:00|20208.8|20203.8|20208.3|20203.3|20210.8|20205.8|20207.8|20202.8|10
1733374200000|2024-12-05 04:50:00|20208.8|20203.8|20211.8|20206.8|20212.3|20207.3|20208.8|20203.8|3
1733374500000|2024-12-05 04:55:00|20211.3|20206.3|20208.3|20203.3|20211.3|20206.3|20207.8|20202.8|1
1733374800000|2024-12-05 05:00:00|20207.8|20202.8|20213.3|20208.3|20213.3|20208.3|20206.3|20201.3|5
1733375100000|2024-12-05 05:05:00|20212.8|20207.8|20213.3|20208.3|20214.3|20209.3|20212.3|20207.3|5
1733375400000|2024-12-05 05:10:00|20212.8|20207.8|20214.3|20209.3|20214.3|20209.3|20212.8|20207.8|1
1733375700000|2024-12-05 05:15:00|20213.8|20208.8|20216.3|20211.3|20217.3|20212.3|20213.3|20208.3|14
1733376000000|2024-12-05 05:20:00|20216.8|20211.8|20215.3|20210.3|20217.3|20212.3|20215.3|20210.3|9
1733376300000|2024-12-05 05:25:00|20215.8|20210.8|20206.3|20201.3|20216.8|20211.8|20204.8|20199.8|22
1733376600000|2024-12-05 05:30:00|20206.8|20201.8|20213.3|20208.3|20213.3|20208.3|20205.8|20200.8|21
1733376900000|2024-12-05 05:35:00|20213.8|20208.8|20212.3|20207.3|20213.8|20208.8|20211.3|20206.3|13
1733377200000|2024-12-05 05:40:00|20211.8|20206.8|20205.8|20200.8|20211.8|20206.8|20205.8|20200.8|4
1733377500000|2024-12-05 05:45:00|20205.3|20200.3|20210.3|20205.3|20212.3|20207.3|20205.3|20200.3|21
1733377800000|2024-12-05 05:50:00|20209.8|20204.8|20216.3|20211.3|20216.3|20211.3|20207.3|20202.3|22
1733378100000|2024-12-05 05:55:00|20215.8|20210.8|20224.3|20219.3|20224.3|20219.3|20215.3|20210.3|2
1733378400000|2024-12-05 06:00:00|20225.3|20220.3|20224.3|20219.3|20227.8|20222.8|20223.8|20218.8|16
1733378700000|2024-12-05 06:05:00|20223.8|20218.8|20225.3|20220.3|20225.3|20220.3|20222.3|20217.3|4
1733379000000|2024-12-05 06:10:00|20225.8|20220.8|20217.3|20212.3|20226.8|20221.8|20215.3|20210.3|15
1733379300000|2024-12-05 06:15:00|20217.8|20212.8|20218.3|20213.3|20219.8|20214.8|20214.8|20209.8|18
1733379600000|2024-12-05 06:20:00|20218.8|20213.8|20214.3|20209.3|20222.3|20217.3|20212.3|20207.3|14
1733379900000|2024-12-05 06:25:00|20213.8|20208.8|20214.8|20209.8|20214.8|20209.8|20209.3|20204.3|28
1733380200000|2024-12-05 06:30:00|20216.8|20211.8|20214.3|20209.3|20220.3|20215.3|20207.8|20202.8|79
1733380500000|2024-12-05 06:35:00|20214.8|20209.8|20210.3|20205.3|20218.3|20213.3|20210.3|20205.3|32
1733380800000|2024-12-05 06:40:00|20210.8|20205.8|20211.3|20206.3|20211.8|20206.8|20206.3|20201.3|35
1733381100000|2024-12-05 06:45:00|20210.8|20205.8|20207.8|20202.8|20212.8|20207.8|20207.3|20202.3|10
1733381400000|2024-12-05 06:50:00|20207.3|20202.3|20202.8|20197.8|20207.3|20202.3|20200.3|20195.3|40
1733381700000|2024-12-05 06:55:00|20203.8|20198.8|20206.3|20201.3|20208.3|20203.3|20200.8|20195.8|36
1733382000000|2024-12-05 07:00:00|20205.2|20202.4|20209.2|20206.4|20213.7|20210.9|20197.7|20194.9|295
1733382300000|2024-12-05 07:05:00|20209.7|20206.9|20209.2|20206.4|20215.7|20212.9|20205.2|20202.4|117
1733382600000|2024-12-05 07:10:00|20209.7|20206.9|20208.2|20205.4|20217.2|20214.4|20205.7|20202.9|137
1733382900000|2024-12-05 07:15:00|20209.2|20206.4|20222.2|20219.4|20222.7|20219.9|20206.7|20203.9|120
1733383200000|2024-12-05 07:20:00|20221.7|20218.9|20215.2|20212.4|20223.7|20220.9|20215.2|20212.4|107
1733383500000|2024-12-05 07:25:00|20214.7|20211.9|20216.2|20213.4|20222.2|20219.4|20214.7|20211.9|118
1733383800000|2024-12-05 07:30:00|20215.7|20212.9|20214.2|20211.4|20223.2|20220.4|20213.2|20210.4|68
1733384100000|2024-12-05 07:35:00|20213.7|20210.9|20217.2|20214.4|20217.7|20214.9|20208.2|20205.4|84
1733384400000|2024-12-05 07:40:00|20216.7|20213.9|20218.2|20215.4|20221.7|20218.9|20216.7|20213.9|89
1733384700000|2024-12-05 07:45:00|20218.7|20215.9|20223.2|20220.4|20226.2|20223.4|20211.7|20208.9|182
1733385000000|2024-12-05 07:50:00|20222.7|20219.9|20226.2|20223.4|20228.7|20225.9|20218.2|20215.4|249
1733385300000|2024-12-05 07:55:00|20226.7|20223.9|20220.2|20217.4|20233.7|20230.9|20217.2|20214.4|327
1733385600000|2024-12-05 08:00:00|20219.5|20218.1|20244.5|20243.1|20247|20245.6|20215.5|20214.1|1350
1733385900000|2024-12-05 08:05:00|20245|20243.6|20235.5|20234.1|20246.5|20245.1|20225.5|20224.1|562
1733386200000|2024-12-05 08:10:00|20236|20234.6|20251.5|20250.1|20253|20251.6|20232|20230.6|559
1733386500000|2024-12-05 08:15:00|20251|20249.6|20253.5|20252.1|20258.5|20257.1|20242|20240.6|391
1733386800000|2024-12-05 08:20:00|20252.5|20251.1|20275|20273.6|20279.5|20278.1|20252|20250.6|609
1733387100000|2024-12-05 08:25:00|20274.5|20273.1|20277.5|20276.1|20287.5|20286.1|20264|20262.6|671
1733387400000|2024-12-05 08:30:00|20278|20276.6|20284.5|20283.1|20292|20290.6|20275|20273.6|590
1733387700000|2024-12-05 08:35:00|20285|20283.6|20284|20282.6|20290.5|20289.1|20275.5|20274.1|223
1733388000000|2024-12-05 08:40:00|20283|20281.6|20271.5|20270.1|20286.5|20285.1|20270.5|20269.1|366
1733388300000|2024-12-05 08:45:00|20271|20269.6|20276.5|20275.1|20278|20276.6|20264|20262.6|414
1733388600000|2024-12-05 08:50:00|20276|20274.6|20275.5|20274.1|20287.5|20286.1|20271.5|20270.1|287
1733388900000|2024-12-05 08:55:00|20275|20273.6|20284.5|20283.1|20285.5|20284.1|20274|20272.6|205
1733389200000|2024-12-05 09:00:00|20285|20283.6|20289.5|20288.1|20293|20291.6|20282|20280.6|433
1733389500000|2024-12-05 09:05:00|20290|20288.6|20267.5|20266.1|20295|20293.6|20265.5|20264.1|457
1733389800000|2024-12-05 09:10:00|20267|20265.6|20285|20283.6|20286|20284.6|20267|20265.6|291
1733390100000|2024-12-05 09:15:00|20284.5|20283.1|20287|20285.6|20291|20289.6|20280.5|20279.1|208
1733390400000|2024-12-05 09:20:00|20287.5|20286.1|20284.5|20283.1|20288.5|20287.1|20275|20273.6|227
1733390700000|2024-12-05 09:25:00|20285|20283.6|20279|20277.6|20285.5|20284.1|20278|20276.6|135
1733391000000|2024-12-05 09:30:00|20279.5|20278.1|20263|20261.6|20279.5|20278.1|20260.5|20259.1|403
1733391300000|2024-12-05 09:35:00|20263.5|20262.1|20264.5|20263.1|20275|20273.6|20261|20259.6|286
1733391600000|2024-12-05 09:40:00|20265|20263.6|20263.5|20262.1|20274|20272.6|20259|20257.6|261
1733391900000|2024-12-05 09:45:00|20263|20261.6|20264.5|20263.1|20265.5|20264.1|20252|20250.6|295
1733392200000|2024-12-05 09:50:00|20265|20263.6|20265.5|20264.1|20270.5|20269.1|20263|20261.6|223
1733392500000|2024-12-05 09:55:00|20265|20263.6|20272|20270.6|20274.5|20273.1|20263.5|20262.1|174
1733392800000|2024-12-05 10:00:00|20270.5|20269.1|20293|20291.6|20293|20291.6|20270.5|20269.1|475
1733393100000|2024-12-05 10:05:00|20293.5|20292.1|20303.5|20302.1|20312|20310.6|20293.5|20292.1|846
1733393400000|2024-12-05 10:10:00|20304|20302.6|20324.5|20323.1|20325|20323.6|20303.5|20302.1|385
1733393700000|2024-12-05 10:15:00|20324|20322.6|20318|20316.6|20326.5|20325.1|20310|20308.6|413
1733394000000|2024-12-05 10:20:00|20317.5|20316.1|20310.5|20309.1|20324|20322.6|20310|20308.6|324
1733394300000|2024-12-05 10:25:00|20311|20309.6|20316.5|20315.1|20316.5|20315.1|20305|20303.6|325
1733394600000|2024-12-05 10:30:00|20316|20314.6|20322.5|20321.1|20322.5|20321.1|20313|20311.6|278
1733394900000|2024-12-05 10:35:00|20323|20321.6|20314.5|20313.1|20323.5|20322.1|20309|20307.6|194
1733395200000|2024-12-05 10:40:00|20315|20313.6|20309|20307.6|20324|20322.6|20308.5|20307.1|199
1733395500000|2024-12-05 10:45:00|20308|20306.6|20298|20296.6|20308.5|20307.1|20296|20294.6|424
1733395800000|2024-12-05 10:50:00|20298.5|20297.1|20289|20287.6|20300|20298.6|20284.5|20283.1|319
1733396100000|2024-12-05 10:55:00|20288.5|20287.1|20286.5|20285.1|20301.5|20300.1|20286.5|20285.1|201
1733396400000|2024-12-05 11:00:00|20287.5|20286.1|20304.5|20303.1|20304.5|20303.1|20286|20284.6|261
1733396700000|2024-12-05 11:05:00|20304|20302.6|20292|20290.6|20304|20302.6|20291.5|20290.1|121
1733397000000|2024-12-05 11:10:00|20291.5|20290.1|20308|20306.6|20309|20307.6|20291.5|20290.1|228
1733397300000|2024-12-05 11:15:00|20308.5|20307.1|20311|20309.6|20314.5|20313.1|20303.5|20302.1|231
1733397600000|2024-12-05 11:20:00|20310.5|20309.1|20312|20310.6|20313.5|20312.1|20307|20305.6|170
1733397900000|2024-12-05 11:25:00|20311.5|20310.1|20313.5|20312.1|20318.5|20317.1|20310|20308.6|258
1733398200000|2024-12-05 11:30:00|20314|20312.6|20317.5|20316.1|20318.5|20317.1|20306.5|20305.1|184
1733398500000|2024-12-05 11:35:00|20317|20315.6|20321.5|20320.1|20324|20322.6|20315.5|20314.1|140
1733398800000|2024-12-05 11:40:00|20321|20319.6|20324.5|20323.1|20327|20325.6|20321|20319.6|218
1733399100000|2024-12-05 11:45:00|20324|20322.6|20308|20306.6|20326|20324.6|20304.5|20303.1|299
1733399400000|2024-12-05 11:50:00|20307.5|20306.1|20316.5|20315.1|20318.5|20317.1|20306.5|20305.1|105
1733399700000|2024-12-05 11:55:00|20316|20314.6|20312.5|20311.1|20317|20315.6|20308|20306.6|146
1733400000000|2024-12-05 12:00:00|20312|20310.6|20313|20311.6|20319.5|20318.1|20309|20307.6|145
1733400300000|2024-12-05 12:05:00|20312.5|20311.1|20305.5|20304.1|20315|20313.6|20301|20299.6|215
1733400600000|2024-12-05 12:10:00|20305|20303.6|20315|20313.6|20317|20315.6|20303.5|20302.1|92
1733400900000|2024-12-05 12:15:00|20314.5|20313.1|20300.5|20299.1|20318|20316.6|20300|20298.6|113
1733401200000|2024-12-05 12:20:00|20301|20299.6|20294|20292.6|20304|20302.6|20293|20291.6|149
1733401500000|2024-12-05 12:25:00|20294.5|20293.1|20300|20298.6|20303.5|20302.1|20293.5|20292.1|228
1733401800000|2024-12-05 12:30:00|20300.5|20299.1|20297|20295.6|20301.5|20300.1|20292|20290.6|154
1733402100000|2024-12-05 12:35:00|20296.5|20295.1|20313.5|20312.1|20313.5|20312.1|20295.5|20294.1|165
1733402400000|2024-12-05 12:40:00|20313|20311.6|20311.5|20310.1|20316|20314.6|20309.5|20308.1|204
1733402700000|2024-12-05 12:45:00|20311|20309.6|20307.5|20306.1|20316|20314.6|20306.5|20305.1|249
1733403000000|2024-12-05 12:50:00|20307|20305.6|20311.5|20310.1|20319.5|20318.1|20307|20305.6|136
1733403300000|2024-12-05 12:55:00|20311|20309.6|20309.5|20308.1|20318.5|20317.1|20308.5|20307.1|132
1733403600000|2024-12-05 13:00:00|20310.5|20309.1|20307|20305.6|20311.5|20310.1|20299|20297.6|138
1733403900000|2024-12-05 13:05:00|20306.5|20305.1|20297|20295.6|20311.5|20310.1|20294.5|20293.1|108
1733404200000|2024-12-05 13:10:00|20296.5|20295.1|20298.5|20297.1|20304.5|20303.1|20295.5|20294.1|146
1733404500000|2024-12-05 13:15:00|20298|20296.6|20298.5|20297.1|20300|20298.6|20290|20288.6|125
1733404800000|2024-12-05 13:20:00|20299|20297.6|20298.5|20297.1|20301|20299.6|20295|20293.6|94
1733405100000|2024-12-05 13:25:00|20298|20296.6|20298.5|20297.1|20301|20299.6|20294.5|20293.1|101
1733405400000|2024-12-05 13:30:00|20298|20296.6|20308|20306.6|20309.5|20308.1|20294.5|20293.1|197
1733405700000|2024-12-05 13:35:00|20307.5|20306.1|20310.5|20309.1|20314|20312.6|20302|20300.6|130
1733406000000|2024-12-05 13:40:00|20310|20308.6|20312.5|20311.1|20315.5|20314.1|20302|20300.6|114
1733406300000|2024-12-05 13:45:00|20312|20310.6|20301|20299.6|20319|20317.6|20298|20296.6|329
1733406600000|2024-12-05 13:50:00|20301.5|20300.1|20306.5|20305.1|20312.5|20311.1|20294.5|20293.1|185
1733406900000|2024-12-05 13:55:00|20307|20305.6|20311.5|20310.1|20316.5|20315.1|20302|20300.6|195
1733407200000|2024-12-05 14:00:00|20315.5|20314.1|20306|20304.6|20321.5|20320.1|20302|20300.6|175
1733407500000|2024-12-05 14:05:00|20306.5|20305.1|20312.5|20311.1|20314|20312.6|20305.5|20304.1|184
1733407800000|2024-12-05 14:10:00|20313|20311.6|20309|20307.6|20316.5|20315.1|20307|20305.6|147
1733408100000|2024-12-05 14:15:00|20308.5|20307.1|20317.5|20316.1|20318|20316.6|20306.5|20305.1|136
1733408400000|2024-12-05 14:20:00|20318|20316.6|20307|20305.6|20320|20318.6|20306|20304.6|151
1733408700000|2024-12-05 14:25:00|20307.5|20306.1|20296|20294.6|20307.5|20306.1|20295|20293.6|134
1733409000000|2024-12-05 14:30:00|20296.5|20295.1|20294.5|20293.1|20298|20296.6|20285|20283.6|396
1733409300000|2024-12-05 14:35:00|20294|20292.6|20313.5|20312.1|20313.5|20312.1|20291.5|20290.1|276
1733409600000|2024-12-05 14:40:00|20314|20312.6|20325|20323.6|20327|20325.6|20311|20309.6|318
1733409900000|2024-12-05 14:45:00|20325.5|20324.1|20339.5|20338.1|20340.5|20339.1|20317|20315.6|360
1733410200000|2024-12-05 14:50:00|20340|20338.6|20332|20330.6|20341.5|20340.1|20323.5|20322.1|365
1733410500000|2024-12-05 14:55:00|20331.5|20330.1|20333.5|20332.1|20334|20332.6|20320|20318.6|201
1733410800000|2024-12-05 15:00:00|20334|20332.6|20356.5|20355.1|20362.5|20361.1|20332.5|20331.1|698
1733411100000|2024-12-05 15:05:00|20357|20355.6|20361.5|20360.1|20366.5|20365.1|20356.5|20355.1|358
1733411400000|2024-12-05 15:10:00|20362|20360.6|20351.5|20350.1|20363|20361.6|20347.5|20346.1|344
1733411700000|2024-12-05 15:15:00|20352|20350.6|20359.5|20358.1|20361|20359.6|20347|20345.6|231
1733412000000|2024-12-05 15:20:00|20360|20358.6|20364.5|20363.1|20378.5|20377.1|20359|20357.6|478
1733412300000|2024-12-05 15:25:00|20364|20362.6|20347|20345.6|20366.5|20365.1|20344|20342.6|311
1733412600000|2024-12-05 15:30:00|20347.5|20346.1|20353|20351.6|20354.5|20353.1|20340|20338.6|362
1733412900000|2024-12-05 15:35:00|20352.5|20351.1|20358|20356.6|20361|20359.6|20346|20344.6|452
1733413200000|2024-12-05 15:40:00|20357.5|20356.1|20362.5|20361.1|20364|20362.6|20353.5|20352.1|219
1733413500000|2024-12-05 15:45:00|20362|20360.6|20364|20362.6|20373|20371.6|20358|20356.6|502
1733413800000|2024-12-05 15:50:00|20363|20361.6|20360.5|20359.1|20367.5|20366.1|20357.5|20356.1|257
1733414100000|2024-12-05 15:55:00|20361|20359.6|20355|20353.6|20361.5|20360.1|20352.5|20351.1|330
1733414400000|2024-12-05 16:00:00|20354.5|20353.1|20357|20355.6|20358|20356.6|20349|20347.6|314
1733414700000|2024-12-05 16:05:00|20356.5|20355.1|20354|20352.6|20360|20358.6|20349.5|20348.1|270
1733415000000|2024-12-05 16:10:00|20353.5|20352.1|20355.5|20354.1|20360|20358.6|20351|20349.6|336
1733415300000|2024-12-05 16:15:00|20355|20353.6|20350.5|20349.1|20356|20354.6|20347.5|20346.1|271
1733415600000|2024-12-05 16:20:00|20350|20348.6|20361|20359.6|20362|20360.6|20349.5|20348.1|364
1733415900000|2024-12-05 16:25:00|20360.5|20359.1|20369.5|20368.1|20370|20368.6|20358.5|20357.1|862
1733416200000|2024-12-05 16:30:00|20370.2|20367.4|20361.7|20358.9|20374.7|20371.9|20360.2|20357.4|815
1733416500000|2024-12-05 16:35:00|20360.2|20357.4|20349.7|20346.9|20361.7|20358.9|20345.7|20342.9|489
1733416800000|2024-12-05 16:40:00|20350.7|20347.9|20352.7|20349.9|20354.7|20351.9|20345.7|20342.9|269
1733417100000|2024-12-05 16:45:00|20353.2|20350.4|20353.7|20350.9|20355.7|20352.9|20349.7|20346.9|120
1733417400000|2024-12-05 16:50:00|20353.2|20350.4|20348.7|20345.9|20356.7|20353.9|20348.2|20345.4|171
1733417700000|2024-12-05 16:55:00|20348.2|20345.4|20354.7|20351.9|20356.7|20353.9|20348.2|20345.4|97
1733418000000|2024-12-05 17:00:00|20354.2|20351.4|20356.2|20353.4|20358.2|20355.4|20352.2|20349.4|93
1733418300000|2024-12-05 17:05:00|20356.7|20353.9|20363.2|20360.4|20367.7|20364.9|20355.7|20352.9|140
1733418600000|2024-12-05 17:10:00|20363.7|20360.9|20362.7|20359.9|20366.7|20363.9|20359.7|20356.9|81
1733418900000|2024-12-05 17:15:00|20363.2|20360.4|20362.7|20359.9|20363.7|20360.9|20356.2|20353.4|84
1733419200000|2024-12-05 17:20:00|20362.2|20359.4|20358.2|20355.4|20365.2|20362.4|20357.7|20354.9|89
1733419500000|2024-12-05 17:25:00|20358.7|20355.9|20360.7|20357.9|20363.7|20360.9|20355.7|20352.9|58
1733419800000|2024-12-05 17:30:00|20360.2|20357.4|20360.2|20357.4|20361.7|20358.9|20358.7|20355.9|34
1733420100000|2024-12-05 17:35:00|20359.7|20356.9|20358.7|20355.9|20361.2|20358.4|20356.7|20353.9|36
1733420400000|2024-12-05 17:40:00|20358.2|20355.4|20359.7|20356.9|20361.7|20358.9|20357.2|20354.4|62
1733420700000|2024-12-05 17:45:00|20359.2|20356.4|20365.2|20362.4|20365.2|20362.4|20358.7|20355.9|82
1733421000000|2024-12-05 17:50:00|20365.7|20362.9|20367.7|20364.9|20369.2|20366.4|20364.7|20361.9|58
1733421300000|2024-12-05 17:55:00|20366.7|20363.9|20367.2|20364.4|20367.7|20364.9|20364.2|20361.4|47
1733421600000|2024-12-05 18:00:00|20366.7|20363.9|20366.2|20363.4|20367.7|20364.9|20362.7|20359.9|27
1733421900000|2024-12-05 18:05:00|20366.7|20363.9|20364.7|20361.9|20368.7|20365.9|20364.2|20361.4|28
1733422200000|2024-12-05 18:10:00|20365.2|20362.4|20363.7|20360.9|20365.2|20362.4|20362.7|20359.9|18
1733422500000|2024-12-05 18:15:00|20364.2|20361.4|20351.2|20348.4|20365.2|20362.4|20350.7|20347.9|99
1733422800000|2024-12-05 18:20:00|20351.7|20348.9|20331.7|20328.9|20353.2|20350.4|20331.2|20328.4|317
1733423100000|2024-12-05 18:25:00|20331.2|20328.4|20341.7|20338.9|20344.2|20341.4|20328.7|20325.9|183
1733423400000|2024-12-05 18:30:00|20341.2|20338.4|20351.2|20348.4|20351.2|20348.4|20337.2|20334.4|82
1733423700000|2024-12-05 18:35:00|20350.7|20347.9|20357.2|20354.4|20358.7|20355.9|20350.7|20347.9|76
1733424000000|2024-12-05 18:40:00|20356.7|20353.9|20359.2|20356.4|20363.2|20360.4|20356.7|20353.9|67
1733424300000|2024-12-05 18:45:00|20358.7|20355.9|20357.2|20354.4|20361.7|20358.9|20356.7|20353.9|51
1733424600000|2024-12-05 18:50:00|20357.7|20354.9|20355.2|20352.4|20357.7|20354.9|20350.2|20347.4|57
1733424900000|2024-12-05 18:55:00|20354.7|20351.9|20351.7|20348.9|20355.2|20352.4|20345.7|20342.9|87
1733425200000|2024-12-05 19:00:00|20351.2|20348.4|20341.7|20338.9|20351.7|20348.9|20340.7|20337.9|121
1733425500000|2024-12-05 19:05:00|20342.2|20339.4|20352.7|20349.9|20353.7|20350.9|20342.2|20339.4|69
1733425800000|2024-12-05 19:10:00|20353.2|20350.4|20353.7|20350.9|20353.7|20350.9|20347.2|20344.4|52
1733426100000|2024-12-05 19:15:00|20353.2|20350.4|20353.2|20350.4|20356.2|20353.4|20351.7|20348.9|52
1733426400000|2024-12-05 19:20:00|20353.7|20350.9|20358.7|20355.9|20362.2|20359.4|20353.2|20350.4|57
1733426700000|2024-12-05 19:25:00|20359.2|20356.4|20348.2|20345.4|20359.2|20356.4|20347.7|20344.9|77
1733427000000|2024-12-05 19:30:00|20347.2|20344.4|20349.7|20346.9|20355.2|20352.4|20346.7|20343.9|191
1733427300000|2024-12-05 19:35:00|20350.2|20347.4|20357.7|20354.9|20359.2|20356.4|20350.2|20347.4|100
1733427600000|2024-12-05 19:40:00|20357.2|20354.4|20355.7|20352.9|20357.2|20354.4|20351.2|20348.4|67
1733427900000|2024-12-05 19:45:00|20356.2|20353.4|20355.7|20352.9|20359.2|20356.4|20352.7|20349.9|43
1733428200000|2024-12-05 19:50:00|20356.7|20353.9|20355.2|20352.4|20357.7|20354.9|20350.7|20347.9|28
1733428500000|2024-12-05 19:55:00|20354.7|20351.9|20351.7|20348.9|20357.7|20354.9|20351.7|20348.9|28
1733428800000|2024-12-05 20:00:00|20350.2|20347.4|20352.7|20349.9|20353.2|20350.4|20347.2|20344.4|70
1733429100000|2024-12-05 20:05:00|20353.2|20350.4|20359.2|20356.4|20359.7|20356.9|20352.2|20349.4|46
1733429400000|2024-12-05 20:10:00|20358.7|20355.9|20350.7|20347.9|20359.2|20356.4|20348.2|20345.4|69
1733429700000|2024-12-05 20:15:00|20351.2|20348.4|20347.7|20344.9|20352.7|20349.9|20345.7|20342.9|70
1733430000000|2024-12-05 20:20:00|20347.2|20344.4|20344.2|20341.4|20353.7|20350.9|20344.2|20341.4|73
1733430300000|2024-12-05 20:25:00|20344.7|20341.9|20342.2|20339.4|20344.7|20341.9|20338.7|20335.9|119
1733430600000|2024-12-05 20:30:00|20342.7|20339.9|20343.2|20340.4|20344.2|20341.4|20336.7|20333.9|153
1733430900000|2024-12-05 20:35:00|20343.7|20340.9|20346.7|20343.9|20349.7|20346.9|20341.7|20338.9|139
1733431200000|2024-12-05 20:40:00|20346.2|20343.4|20350.7|20347.9|20350.7|20347.9|20343.7|20340.9|158
1733431500000|2024-12-05 20:45:00|20350.2|20347.4|20346.7|20343.9|20353.7|20350.9|20343.7|20340.9|179
1733431800000|2024-12-05 20:50:00|20348.7|20345.9|20343.7|20340.9|20350.2|20347.4|20342.2|20339.4|152
1733432100000|2024-12-05 20:55:00|20344.2|20341.4|20340.7|20337.9|20345.7|20342.9|20337.7|20334.9|231
1733432400000|2024-12-05 21:00:00|20342.6|20335.6|20334|20327|20342.6|20335.6|20331.5|20324.5|15
1733432700000|2024-12-05 21:05:00|20334.4|20327.4|20330.1|20323.1|20337.8|20330.8|20329.3|20322.3|0
1733433000000|2024-12-05 21:10:00|20329.3|20322.3|20329.8|20322.8|20330.4|20323.4|20326.4|20319.4|0
1733433300000|2024-12-05 21:15:00|20329|20322|20326.1|20319.1|20331.5|20324.5|20323.5|20316.5|0
1733433600000|2024-12-05 21:20:00|20325.6|20318.6|20331.6|20324.6|20332.5|20325.5|20324.4|20317.4|0
1733433900000|2024-12-05 21:25:00|20332|20325|20337.5|20330.5|20339.4|20332.4|20331.6|20324.6|0
1733434200000|2024-12-05 21:30:00|20338.3|20331.3|20340.6|20333.6|20340.6|20333.6|20337.4|20330.4|0
1733434500000|2024-12-05 21:35:00|20339.7|20332.7|20338.8|20331.8|20339.7|20332.7|20338|20331|0
1733434800000|2024-12-05 21:40:00|20339.6|20332.6|20339.9|20332.9|20340.6|20333.6|20336.4|20329.4|0
1733435100000|2024-12-05 21:45:00|20339.8|20332.8|20338.2|20331.2|20340.6|20333.6|20338.1|20331.1|0
1733435400000|2024-12-05 21:50:00|20337.3|20330.3|20340.6|20333.6|20340.7|20333.7|20337.3|20330.3|0
1733435700000|2024-12-05 21:55:00|20339.8|20332.8|20338.2|20331.2|20339.9|20332.9|20337.6|20330.6|0
1733436000000|2024-12-05 22:00:00|20338|20331|20337.4|20330.4|20338.2|20331.2|20337.4|20330.4|0
1733436300000|2024-12-05 22:05:00|20338|20331|20337.3|20330.3|20338.3|20331.3|20337.2|20330.2|0
1733436600000|2024-12-05 22:10:00|20337.2|20330.2|20337.2|20330.2|20337.2|20330.2|20336.5|20329.5|0
1733436900000|2024-12-05 22:15:00|20337|20330|20335.1|20328.1|20337|20330|20334.9|20327.9|0
1733437200000|2024-12-05 22:20:00|20335.4|20328.4|20335.6|20328.6|20335.9|20328.9|20335.4|20328.4|0
1733437500000|2024-12-05 22:25:00|20334.3|20327.3|20333.4|20326.4|20335.9|20328.9|20331.8|20324.8|0
1733437800000|2024-12-05 22:30:00|20333.9|20326.9|20334|20327|20334|20327|20333.9|20326.9|0
1733438100000|2024-12-05 22:35:00|20334.7|20327.7|20335.4|20328.4|20335.7|20328.7|20334.7|20327.7|0
1733438400000|2024-12-05 22:40:00|20335.3|20328.3|20335.5|20328.5|20335.7|20328.7|20335.2|20328.2|0
1733438700000|2024-12-05 22:45:00|20335.4|20328.4|20335.5|20328.5|20335.8|20328.8|20335.4|20328.4|0
1733439000000|2024-12-05 22:50:00|20335.6|20328.6|20335.5|20328.5|20335.7|20328.7|20335.2|20328.2|0
1733439300000|2024-12-05 22:55:00|20335.6|20328.6|20335.2|20328.2|20335.6|20328.6|20334.8|20327.8|0
1733439600000|2024-12-05 23:00:00|20335.1|20328.1|20326.1|20319.1|20336.3|20329.3|20326.1|20319.1|0
1733439900000|2024-12-05 23:05:00|20326.5|20319.5|20316.3|20309.3|20328.6|20321.6|20314.6|20307.6|0
1733440200000|2024-12-05 23:10:00|20315.5|20308.5|20325.3|20318.3|20329.5|20322.5|20315.5|20308.5|0
1733440500000|2024-12-05 23:15:00|20324.8|20317.8|20325.8|20318.8|20328.2|20321.2|20324.8|20317.8|0
1733440800000|2024-12-05 23:20:00|20326.7|20319.7|20329|20322|20329.9|20322.9|20324.5|20317.5|0
1733441100000|2024-12-05 23:25:00|20329.9|20322.9|20330.7|20323.7|20333.3|20326.3|20329.1|20322.1|0
1733441400000|2024-12-05 23:30:00|20331.6|20324.6|20332.7|20325.7|20333.5|20326.5|20331.6|20324.6|0
1733441700000|2024-12-05 23:35:00|20332.3|20325.3|20328.6|20321.6|20332.3|20325.3|20326.5|20319.5|0
1733442000000|2024-12-05 23:40:00|20329|20322|20330.1|20323.1|20331.1|20324.1|20329|20322|0
1733442300000|2024-12-05 23:45:00|20329.3|20322.3|20332.5|20325.5|20334.2|20327.2|20329.3|20322.3|0
1733442600000|2024-12-05 23:50:00|20332.7|20325.7|20333.7|20326.7|20333.7|20326.7|20331.7|20324.7|0
1733442900000|2024-12-05 23:55:00|20333.3|20326.3|20332.9|20325.9|20333.7|20326.7|20331.2|20324.2|0
1733443200000|2024-12-06 00:00:00|20332.5|20325.5|20327.3|20320.3|20332.9|20325.9|20326.3|20319.3|0
1733443500000|2024-12-06 00:05:00|20327.4|20320.4|20324.4|20317.4|20329|20322|20322.7|20315.7|0
1733443800000|2024-12-06 00:10:00|20324.8|20317.8|20329.5|20322.5|20330.3|20323.3|20324.4|20317.4|0
1733444100000|2024-12-06 00:15:00|20329|20322|20334.8|20329.8|20335.3|20330.3|20314.3|20309.3|95
1733444400000|2024-12-06 00:20:00|20335.3|20330.3|20334.3|20329.3|20338.3|20333.3|20333.8|20328.8|23
1733444700000|2024-12-06 00:25:00|20333.8|20328.8|20327.8|20322.8|20334.3|20329.3|20327.8|20322.8|16
1733445000000|2024-12-06 00:30:00|20328.3|20323.3|20328.8|20323.8|20333.8|20328.8|20327.8|20322.8|9
1733445300000|2024-12-06 00:35:00|20328.3|20323.3|20322.3|20317.3|20328.3|20323.3|20321.3|20316.3|22
1733445600000|2024-12-06 00:40:00|20321.8|20316.8|20321.8|20316.8|20323.8|20318.8|20319.8|20314.8|7
1733445900000|2024-12-06 00:45:00|20322.3|20317.3|20329.3|20324.3|20329.3|20324.3|20316.8|20311.8|33
1733446200000|2024-12-06 00:50:00|20328.8|20323.8|20320.8|20315.8|20328.8|20323.8|20320.8|20315.8|24
1733446500000|2024-12-06 00:55:00|20320.3|20315.3|20328.8|20323.8|20329.3|20324.3|20320.3|20315.3|10
1733446800000|2024-12-06 01:00:00|20326.8|20321.8|20327.3|20322.3|20328.3|20323.3|20322.3|20317.3|14
1733447100000|2024-12-06 01:05:00|20326.8|20321.8|20328.8|20323.8|20328.8|20323.8|20321.3|20316.3|25
1733447400000|2024-12-06 01:10:00|20329.3|20324.3|20328.8|20323.8|20330.3|20325.3|20326.8|20321.8|1
1733447700000|2024-12-06 01:15:00|20329.3|20324.3|20318.8|20313.8|20329.3|20324.3|20318.3|20313.3|16
1733448000000|2024-12-06 01:20:00|20319.3|20314.3|20319.3|20314.3|20319.3|20314.3|20314.3|20309.3|11
1733448300000|2024-12-06 01:25:00|20319.8|20314.8|20324.3|20319.3|20324.3|20319.3|20319.8|20314.8|9
1733448600000|2024-12-06 01:30:00|20324.8|20319.8|20325.3|20320.3|20330.3|20325.3|20324.3|20319.3|12
1733448900000|2024-12-06 01:35:00|20325.8|20320.8|20321.3|20316.3|20327.8|20322.8|20320.8|20315.8|9
1733449200000|2024-12-06 01:40:00|20323.3|20318.3|20313.8|20308.8|20323.3|20318.3|20313.3|20308.3|15
1733449500000|2024-12-06 01:45:00|20314.3|20309.3|20310.3|20305.3|20314.3|20309.3|20310.3|20305.3|10
1733449800000|2024-12-06 01:50:00|20309.8|20304.8|20311.8|20306.8|20319.3|20314.3|20309.3|20304.3|37
1733450100000|2024-12-06 01:55:00|20311.3|20306.3|20320.3|20315.3|20320.8|20315.8|20310.3|20305.3|24
1733450400000|2024-12-06 02:00:00|20319.8|20314.8|20316.3|20311.3|20319.8|20314.8|20315.3|20310.3|14
1733450700000|2024-12-06 02:05:00|20316.8|20311.8|20319.3|20314.3|20320.8|20315.8|20316.8|20311.8|14
1733451000000|2024-12-06 02:10:00|20318.8|20313.8|20324.3|20319.3|20325.8|20320.8|20317.8|20312.8|17
1733451300000|2024-12-06 02:15:00|20323.8|20318.8|20330.3|20325.3|20330.3|20325.3|20321.3|20316.3|6
1733451600000|2024-12-06 02:20:00|20329.8|20324.8|20330.3|20325.3|20330.3|20325.3|20327.3|20322.3|5
1733451900000|2024-12-06 02:25:00|20329.8|20324.8|20332.3|20327.3|20332.3|20327.3|20328.8|20323.8|6
1733452200000|2024-12-06 02:30:00|20332.8|20327.8|20338.3|20333.3|20338.8|20333.8|20332.8|20327.8|0
1733452500000|2024-12-06 02:35:00|20337.3|20332.3|20334.8|20329.8|20337.3|20332.3|20334.8|20329.8|4
1733452800000|2024-12-06 02:40:00|20335.3|20330.3|20339.8|20334.8|20340.3|20335.3|20335.3|20330.3|4
1733453100000|2024-12-06 02:45:00|20339.3|20334.3|20326.8|20321.8|20339.8|20334.8|20326.3|20321.3|4
1733453400000|2024-12-06 02:50:00|20327.3|20322.3|20320.3|20315.3|20327.8|20322.8|20320.3|20315.3|11
1733453700000|2024-12-06 02:55:00|20319.8|20314.8|20319.8|20314.8|20320.3|20315.3|20315.3|20310.3|13
1733454000000|2024-12-06 03:00:00|20320.8|20315.8|20316.3|20311.3|20320.8|20315.8|20316.3|20311.3|5
1733454300000|2024-12-06 03:05:00|20316.8|20311.8|20324.8|20319.8|20325.3|20320.3|20316.8|20311.8|20
1733454600000|2024-12-06 03:10:00|20325.3|20320.3|20321.3|20316.3|20328.3|20323.3|20319.8|20314.8|15
1733454900000|2024-12-06 03:15:00|20320.8|20315.8|20315.3|20310.3|20322.3|20317.3|20315.3|20310.3|21
1733455200000|2024-12-06 03:20:00|20314.8|20309.8|20319.3|20314.3|20319.3|20314.3|20314.8|20309.8|15
1733455500000|2024-12-06 03:25:00|20319.8|20314.8|20316.8|20311.8|20320.3|20315.3|20316.3|20311.3|25
1733455800000|2024-12-06 03:30:00|20316.3|20311.3|20324.8|20319.8|20325.3|20320.3|20316.3|20311.3|29
1733456100000|2024-12-06 03:35:00|20325.3|20320.3|20323.3|20318.3|20326.3|20321.3|20322.3|20317.3|9
1733456400000|2024-12-06 03:40:00|20323.8|20318.8|20326.3|20321.3|20326.8|20321.8|20322.3|20317.3|9
1733456700000|2024-12-06 03:45:00|20325.8|20320.8|20320.8|20315.8|20325.8|20320.8|20320.3|20315.3|5
1733457000000|2024-12-06 03:50:00|20320.3|20315.3|20321.3|20316.3|20321.3|20316.3|20317.3|20312.3|11
1733457300000|2024-12-06 03:55:00|20321.8|20316.8|20319.3|20314.3|20322.3|20317.3|20318.8|20313.8|9
1733457600000|2024-12-06 04:00:00|20318.8|20313.8|20311.8|20306.8|20318.8|20313.8|20310.3|20305.3|16
1733457900000|2024-12-06 04:05:00|20312.3|20307.3|20310.3|20305.3|20312.3|20307.3|20309.3|20304.3|10
1733458200000|2024-12-06 04:10:00|20309.8|20304.8|20307.3|20302.3|20309.8|20304.8|20306.3|20301.3|15
1733458500000|2024-12-06 04:15:00|20308.3|20303.3|20312.3|20307.3|20312.3|20307.3|20307.3|20302.3|10
1733458800000|2024-12-06 04:20:00|20311.8|20306.8|20314.3|20309.3|20314.3|20309.3|20308.3|20303.3|29
1733459100000|2024-12-06 04:25:00|20314.8|20309.8|20310.3|20305.3|20314.8|20309.8|20309.8|20304.8|13
1733459400000|2024-12-06 04:30:00|20309.8|20304.8|20316.3|20311.3|20316.8|20311.8|20309.8|20304.8|21
1733459700000|2024-12-06 04:35:00|20316.8|20311.8|20313.3|20308.3|20316.8|20311.8|20313.3|20308.3|21
1733460000000|2024-12-06 04:40:00|20313.8|20308.8|20315.8|20310.8|20315.8|20310.8|20310.3|20305.3|16
1733460300000|2024-12-06 04:45:00|20315.3|20310.3|20318.8|20313.8|20320.3|20315.3|20313.8|20308.8|19
1733460600000|2024-12-06 04:50:00|20319.8|20314.8|20317.8|20312.8|20320.3|20315.3|20316.3|20311.3|14
1733460900000|2024-12-06 04:55:00|20318.3|20313.3|20322.3|20317.3|20322.8|20317.8|20316.8|20311.8|8
1733461200000|2024-12-06 05:00:00|20322.8|20317.8|20320.3|20315.3|20324.3|20319.3|20318.8|20313.8|5
1733461500000|2024-12-06 05:05:00|20319.8|20314.8|20320.8|20315.8|20322.3|20317.3|20319.8|20314.8|2
1733461800000|2024-12-06 05:10:00|20319.8|20314.8|20324.3|20319.3|20324.3|20319.3|20319.8|20314.8|4
1733462100000|2024-12-06 05:15:00|20324.8|20319.8|20324.8|20319.8|20326.3|20321.3|20322.3|20317.3|4
1733462400000|2024-12-06 05:20:00|20325.3|20320.3|20330.3|20325.3|20330.3|20325.3|20323.8|20318.8|6
1733462700000|2024-12-06 05:25:00|20330.8|20325.8|20332.3|20327.3|20332.3|20327.3|20327.8|20322.8|13
1733463000000|2024-12-06 05:30:00|20331.8|20326.8|20332.3|20327.3|20332.8|20327.8|20326.3|20321.3|12
1733463300000|2024-12-06 05:35:00|20332.8|20327.8|20332.3|20327.3|20333.8|20328.8|20331.3|20326.3|8
1733463600000|2024-12-06 05:40:00|20332.8|20327.8|20327.3|20322.3|20333.3|20328.3|20326.8|20321.8|14
1733463900000|2024-12-06 05:45:00|20326.8|20321.8|20326.3|20321.3|20328.8|20323.8|20325.3|20320.3|11
1733464200000|2024-12-06 05:50:00|20326.8|20321.8|20332.8|20327.8|20334.3|20329.3|20326.3|20321.3|10
1733464500000|2024-12-06 05:55:00|20332.3|20327.3|20334.3|20329.3|20335.3|20330.3|20331.8|20326.8|31
1733464800000|2024-12-06 06:00:00|20333.8|20328.8|20335.8|20330.8|20336.8|20331.8|20328.8|20323.8|56
1733465100000|2024-12-06 06:05:00|20336.3|20331.3|20339.3|20334.3|20339.3|20334.3|20335.3|20330.3|23
1733465400000|2024-12-06 06:10:00|20339.8|20334.8|20344.3|20339.3|20344.3|20339.3|20334.3|20329.3|36
1733465700000|2024-12-06 06:15:00|20343.8|20338.8|20343.8|20338.8|20345.8|20340.8|20342.3|20337.3|26
1733466000000|2024-12-06 06:20:00|20343.3|20338.3|20347.3|20342.3|20347.3|20342.3|20343.3|20338.3|14
1733466300000|2024-12-06 06:25:00|20347.8|20342.8|20346.8|20341.8|20348.8|20343.8|20346.3|20341.3|15
1733466600000|2024-12-06 06:30:00|20347.3|20342.3|20334.3|20329.3|20347.3|20342.3|20333.3|20328.3|79
1733466900000|2024-12-06 06:35:00|20334.8|20329.8|20332.3|20327.3|20336.3|20331.3|20330.8|20325.8|39
1733467200000|2024-12-06 06:40:00|20332.8|20327.8|20335.3|20330.3|20336.3|20331.3|20332.8|20327.8|8
1733467500000|2024-12-06 06:45:00|20335.8|20330.8|20328.3|20323.3|20337.3|20332.3|20328.3|20323.3|28
1733467800000|2024-12-06 06:50:00|20327.8|20322.8|20320.3|20315.3|20328.3|20323.3|20318.8|20313.8|68
1733468100000|2024-12-06 06:55:00|20319.8|20314.8|20318.8|20313.8|20326.8|20321.8|20313.8|20308.8|103
1733468400000|2024-12-06 07:00:00|20319.3|20314.3|20333.2|20330.4|20347.2|20344.4|20318.2|20314.3|234
1733468700000|2024-12-06 07:05:00|20332.7|20329.9|20351.2|20348.4|20352.2|20349.4|20332.7|20329.9|139
1733469000000|2024-12-06 07:10:00|20349.7|20346.9|20357.2|20354.4|20359.7|20356.9|20345.2|20342.4|132
1733469300000|2024-12-06 07:15:00|20359.2|20356.4|20362.7|20359.9|20365.7|20362.9|20356.2|20353.4|168
1733469600000|2024-12-06 07:20:00|20362.2|20359.4|20356.2|20353.4|20365.2|20362.4|20356.2|20353.4|71
1733469900000|2024-12-06 07:25:00|20356.7|20353.9|20348.2|20345.4|20356.7|20353.9|20347.2|20344.4|107
1733470200000|2024-12-06 07:30:00|20347.7|20344.9|20340.2|20337.4|20349.2|20346.4|20339.7|20336.9|114
1733470500000|2024-12-06 07:35:00|20340.7|20337.9|20344.2|20341.4|20348.7|20345.9|20337.7|20334.9|78
1733470800000|2024-12-06 07:40:00|20344.7|20341.9|20346.2|20343.4|20353.2|20350.4|20343.7|20340.9|74
1733471100000|2024-12-06 07:45:00|20346.7|20343.9|20344.7|20341.9|20348.7|20345.9|20341.2|20338.4|96
1733471400000|2024-12-06 07:50:00|20345.2|20342.4|20348.2|20345.4|20356.2|20353.4|20345.2|20342.4|154
1733471700000|2024-12-06 07:55:00|20348.7|20345.9|20352.2|20349.4|20353.7|20350.9|20345.7|20342.9|212
1733472000000|2024-12-06 08:00:00|20351.5|20350.1|20366.5|20365.1|20379.5|20378.1|20348.5|20347.1|1100
1733472300000|2024-12-06 08:05:00|20366|20364.6|20347.5|20346.1|20366|20364.6|20344|20342.6|433
1733472600000|2024-12-06 08:10:00|20346.5|20345.1|20351.5|20350.1|20354.5|20353.1|20338|20336.6|497
1733472900000|2024-12-06 08:15:00|20351|20349.6|20341.5|20340.1|20356|20354.6|20341.5|20340.1|183
1733473200000|2024-12-06 08:20:00|20341|20339.6|20344|20342.6|20346|20344.6|20332.5|20331.1|284
1733473500000|2024-12-06 08:25:00|20344.5|20343.1|20362|20360.6|20366|20364.6|20344.5|20343.1|298
1733473800000|2024-12-06 08:30:00|20361.5|20360.1|20376|20374.6|20377|20375.6|20357.5|20356.1|250
1733474100000|2024-12-06 08:35:00|20375.5|20374.1|20377|20375.6|20387.5|20386.1|20370|20368.6|441
1733474400000|2024-12-06 08:40:00|20376.4|20375|20397.9|20396.5|20400.9|20399.5|20372.4|20371|410
1733474700000|2024-12-06 08:45:00|20397.4|20396|20405.4|20404|20406.9|20405.5|20392.9|20391.5|427
1733475000000|2024-12-06 08:50:00|20404.9|20403.5|20408.9|20407.5|20411.9|20410.5|20400.9|20399.5|451
1733475300000|2024-12-06 08:55:00|20408.4|20407|20396.4|20395|20408.4|20407|20392.4|20391|380
1733475600000|2024-12-06 09:00:00|20395.9|20394.5|20387.4|20386|20405.9|20404.5|20384.9|20383.5|315
1733475900000|2024-12-06 09:05:00|20386.9|20385.5|20392.9|20391.5|20397.9|20396.5|20377.4|20376|275
1733476200000|2024-12-06 09:10:00|20392.4|20391|20406.9|20405.5|20406.9|20405.5|20391.4|20390|142
1733476500000|2024-12-06 09:15:00|20407.4|20406|20383.9|20382.5|20409.4|20408|20382.4|20381|361
1733476800000|2024-12-06 09:20:00|20384.4|20383|20406.4|20405|20406.9|20405.5|20383.4|20382|300
1733477100000|2024-12-06 09:25:00|20405.9|20404.5|20400.4|20399|20416.4|20415|20397.9|20396.5|328
1733477400000|2024-12-06 09:30:00|20400.9|20399.5|20405.9|20404.5|20407.4|20406|20394.4|20393|244
1733477700000|2024-12-06 09:35:00|20406.4|20405|20407.9|20406.5|20412.9|20411.5|20403.4|20402|277
1733478000000|2024-12-06 09:40:00|20407.4|20406|20402.4|20401|20407.9|20406.5|20398.9|20397.5|160
1733478300000|2024-12-06 09:45:00|20401.9|20400.5|20410.4|20409|20411.4|20410|20396.9|20395.5|242
1733478600000|2024-12-06 09:50:00|20410.9|20409.5|20425.9|20424.5|20427.4|20426|20408.4|20407|381
1733478900000|2024-12-06 09:55:00|20425.4|20424|20408.9|20407.5|20428.4|20427|20406.9|20405.5|317
1733479200000|2024-12-06 10:00:00|20409.4|20408|20408.4|20407|20419.4|20418|20404.4|20403|305
1733479500000|2024-12-06 10:05:00|20409.4|20408|20402.9|20401.5|20412.9|20411.5|20400.9|20399.5|195
1733479800000|2024-12-06 10:10:00|20402.4|20401|20392.9|20391.5|20406.4|20405|20391.9|20390.5|183
1733480100000|2024-12-06 10:15:00|20393.4|20392|20391.4|20390|20402.4|20401|20387.9|20386.5|200
1733480400000|2024-12-06 10:20:00|20390.9|20389.5|20394.9|20393.5|20403.4|20402|20390.9|20389.5|116
1733480700000|2024-12-06 10:25:00|20395.4|20394|20397.4|20396|20397.9|20396.5|20384.9|20383.5|128
1733481000000|2024-12-06 10:30:00|20396.9|20395.5|20408.4|20407|20408.9|20407.5|20392.4|20391|184
1733481300000|2024-12-06 10:35:00|20407.4|20406|20401.4|20400|20408.4|20407|20399.9|20398.5|207
1733481600000|2024-12-06 10:40:00|20401.9|20400.5|20407.9|20406.5|20410.9|20409.5|20401.9|20400.5|191
1733481900000|2024-12-06 10:45:00|20407.4|20406|20408.9|20407.5|20413.9|20412.5|20404.4|20403|169
1733482200000|2024-12-06 10:50:00|20408.4|20407|20396.4|20395|20417.9|20416.5|20394.9|20393.5|316
1733482500000|2024-12-06 10:55:00|20395.9|20394.5|20399.9|20398.5|20400.4|20399|20388.4|20387|392
1733482800000|2024-12-06 11:00:00|20401.9|20400.5|20395.9|20394.5|20405.4|20404|20394.4|20393|238
1733483100000|2024-12-06 11:05:00|20396.4|20395|20393.9|20392.5|20403.9|20402.5|20392.4|20391|146
1733483400000|2024-12-06 11:10:00|20393.4|20392|20403.4|20402|20404.4|20403|20393.4|20392|123
1733483700000|2024-12-06 11:15:00|20402.9|20401.5|20402.4|20401|20410.4|20409|20400.4|20399|126
1733484000000|2024-12-06 11:20:00|20401.9|20400.5|20392.4|20391|20401.9|20400.5|20390.9|20389.5|133
1733484300000|2024-12-06 11:25:00|20391.9|20390.5|20391.4|20390|20392.4|20391|20385.9|20384.5|308
1733484600000|2024-12-06 11:30:00|20390.9|20389.5|20396.4|20395|20398.4|20397|20385.9|20384.5|123
1733484900000|2024-12-06 11:35:00|20395.9|20394.5|20399.4|20398|20401.4|20400|20393.4|20392|120
1733485200000|2024-12-06 11:40:00|20399.9|20398.5|20395.9|20394.5|20403.4|20402|20391.4|20390|257
1733485500000|2024-12-06 11:45:00|20396.4|20395|20395.9|20394.5|20402.9|20401.5|20393.9|20392.5|116
1733485800000|2024-12-06 11:50:00|20395.4|20394|20388.9|20387.5|20399.9|20398.5|20387.9|20386.5|128
1733486100000|2024-12-06 11:55:00|20389.4|20388|20393.4|20392|20395.9|20394.5|20389.4|20388|123
1733486400000|2024-12-06 12:00:00|20392.4|20391|20410.4|20409|20415.9|20414.5|20390.9|20389.5|683
1733486700000|2024-12-06 12:05:00|20410.9|20409.5|20400.9|20399.5|20412.4|20411|20398.9|20397.5|255
1733487000000|2024-12-06 12:10:00|20401.4|20400|20396.4|20395|20406.9|20405.5|20396.4|20395|115
1733487300000|2024-12-06 12:15:00|20396.9|20395.5|20401.4|20400|20404.9|20403.5|20393.9|20392.5|154
1733487600000|2024-12-06 12:20:00|20400.9|20399.5|20398.9|20397.5|20404.9|20403.5|20394.9|20393.5|133
1733487900000|2024-12-06 12:25:00|20399.4|20398|20408.4|20407|20410.4|20409|20398.9|20397.5|116
1733488200000|2024-12-06 12:30:00|20406.9|20405.5|20405.4|20404|20409.4|20408|20403.9|20402.5|113
1733488500000|2024-12-06 12:35:00|20404.9|20403.5|20405.4|20404|20407.9|20406.5|20399.9|20398.5|65
1733488800000|2024-12-06 12:40:00|20404.6|20403.2|20408.1|20406.7|20410.6|20409.2|20400.6|20399.2|117
1733489100000|2024-12-06 12:45:00|20407.6|20406.2|20407.1|20405.7|20413.6|20412.2|20407.1|20405.7|119
1733489400000|2024-12-06 12:50:00|20406.6|20405.2|20414.6|20413.2|20414.6|20413.2|20404.1|20402.7|117
1733489700000|2024-12-06 12:55:00|20413.6|20412.2|20415.1|20413.7|20415.6|20414.2|20408.6|20407.2|131
1733490000000|2024-12-06 13:00:00|20412.1|20410.7|20408.6|20407.2|20415.6|20414.2|20401.6|20400.2|188
1733490300000|2024-12-06 13:05:00|20409.1|20407.7|20413.1|20411.7|20415.1|20413.7|20408.1|20406.7|153
1733490600000|2024-12-06 13:10:00|20413.6|20412.2|20414.6|20413.2|20417.1|20415.7|20405.6|20404.2|102
1733490900000|2024-12-06 13:15:00|20415.1|20413.7|20419.6|20418.2|20421.6|20420.2|20413.1|20411.7|182
1733491200000|2024-12-06 13:20:00|20420.1|20418.7|20420.1|20418.7|20421.6|20420.2|20412.6|20411.2|122
1733491500000|2024-12-06 13:25:00|20419.6|20418.2|20414.6|20413.2|20420.6|20419.2|20405.6|20404.2|265
1733491800000|2024-12-06 13:30:00|20411.6|20410.2|20425.1|20423.7|20427.6|20426.2|20406.6|20405.2|339
1733492100000|2024-12-06 13:35:00|20424.6|20423.2|20426.1|20424.7|20427.1|20425.7|20407.6|20406.2|296
1733492400000|2024-12-06 13:40:00|20426.6|20425.2|20415.6|20414.2|20427.1|20425.7|20403.6|20402.2|273
1733492700000|2024-12-06 13:45:00|20418.6|20417.2|20423.6|20422.2|20426.1|20424.7|20412.1|20410.7|263
1733493000000|2024-12-06 13:50:00|20423.1|20421.7|20415.1|20413.7|20423.6|20422.2|20403.1|20401.7|288
1733493300000|2024-12-06 13:55:00|20414.6|20413.2|20407.1|20405.7|20416.6|20415.2|20406.6|20405.2|199
1733493600000|2024-12-06 14:00:00|20407.6|20406.2|20412.6|20411.2|20420.1|20418.7|20406.6|20405.2|407
1733493900000|2024-12-06 14:05:00|20412.1|20410.7|20398.1|20396.7|20413.1|20411.7|20394.1|20392.7|430
1733494200000|2024-12-06 14:10:00|20397.6|20396.2|20397.1|20395.7|20407.1|20405.7|20393.6|20392.2|222
1733494500000|2024-12-06 14:15:00|20396.6|20395.2|20397.1|20395.7|20397.6|20396.2|20389.6|20388.2|199
1733494800000|2024-12-06 14:20:00|20397.6|20396.2|20395.1|20393.7|20406.1|20404.7|20392.1|20390.7|168
1733495100000|2024-12-06 14:25:00|20394.6|20393.2|20404.6|20403.2|20404.6|20403.2|20393.6|20392.2|157
1733495400000|2024-12-06 14:30:00|20404.1|20402.7|20394.6|20393.2|20404.6|20403.2|20389.6|20388.2|207
1733495700000|2024-12-06 14:35:00|20395.1|20393.7|20395.6|20394.2|20397.1|20395.7|20381.6|20380.2|424
1733496000000|2024-12-06 14:40:00|20395.1|20393.7|20395.1|20393.7|20398.6|20397.2|20382.1|20380.7|276
1733496300000|2024-12-06 14:45:00|20395.6|20394.2|20389.1|20387.7|20401.6|20400.2|20374.1|20372.7|428
1733496600000|2024-12-06 14:50:00|20388.1|20386.7|20387.1|20385.7|20400.1|20398.7|20380.1|20378.7|300
1733496900000|2024-12-06 14:55:00|20386.6|20385.2|20388.1|20386.7|20388.1|20386.7|20377.6|20376.2|211
1733497200000|2024-12-06 15:00:00|20387.1|20385.7|20400.1|20398.7|20410.1|20408.7|20385.1|20383.7|348
1733497500000|2024-12-06 15:05:00|20400.6|20399.2|20408.1|20406.7|20408.6|20407.2|20389.1|20387.7|225
1733497800000|2024-12-06 15:10:00|20408.6|20407.2|20399.6|20398.2|20413.6|20412.2|20396.6|20395.2|294
1733498100000|2024-12-06 15:15:00|20400.1|20398.7|20392.6|20391.2|20401.1|20399.7|20389.1|20387.7|299
1733498400000|2024-12-06 15:20:00|20392.1|20390.7|20388.1|20386.7|20397.6|20396.2|20387.1|20385.7|176
1733498700000|2024-12-06 15:25:00|20387.6|20386.2|20390.6|20389.2|20401.6|20400.2|20386.6|20385.2|205
1733499000000|2024-12-06 15:30:00|20390.1|20388.7|20391.1|20389.7|20394.6|20393.2|20384.6|20383.2|563
1733499300000|2024-12-06 15:35:00|20390.6|20389.2|20388.1|20386.7|20398.1|20396.7|20387.1|20385.7|199
1733499600000|2024-12-06 15:40:00|20388.6|20387.2|20393.6|20392.2|20397.1|20395.7|20384.6|20383.2|198
1733499900000|2024-12-06 15:45:00|20393.1|20391.7|20386.6|20385.2|20395.6|20394.2|20384.6|20383.2|157
1733500200000|2024-12-06 15:50:00|20387.1|20385.7|20383.1|20381.7|20387.6|20386.2|20380.1|20378.7|235
1733500500000|2024-12-06 15:55:00|20383.6|20382.2|20370.1|20368.7|20386.6|20385.2|20369.6|20368.2|217
1733500800000|2024-12-06 16:00:00|20373.1|20371.7|20380.1|20378.7|20382.6|20381.2|20370.1|20368.7|269
1733501100000|2024-12-06 16:05:00|20380.6|20379.2|20382.1|20380.7|20388.6|20387.2|20378.1|20376.7|170
1733501400000|2024-12-06 16:10:00|20381.6|20380.2|20378.6|20377.2|20384.6|20383.2|20374.1|20372.7|177
1733501700000|2024-12-06 16:15:00|20378.1|20376.7|20373.1|20371.7|20383.1|20381.7|20372.6|20371.2|178
1733502000000|2024-12-06 16:20:00|20373.6|20372.2|20376.6|20375.2|20383.1|20381.7|20373.6|20372.2|183
1733502300000|2024-12-06 16:25:00|20376.1|20374.7|20386.4|20385|20389.1|20387.7|20374.6|20373.2|537
1733502600000|2024-12-06 16:30:00|20387.1|20384.3|20389.1|20386.3|20392.1|20389.3|20385.1|20382.3|748
1733502900000|2024-12-06 16:35:00|20388.6|20385.8|20392.1|20389.3|20400.1|20397.3|20388.1|20385.3|381
1733503200000|2024-12-06 16:40:00|20392.6|20389.8|20389.6|20386.8|20392.6|20389.8|20383.6|20380.8|150
1733503500000|2024-12-06 16:45:00|20389.1|20386.3|20383.1|20380.3|20390.1|20387.3|20382.1|20379.3|154
1733503800000|2024-12-06 16:50:00|20384.1|20381.3|20386.6|20383.8|20387.1|20384.3|20382.1|20379.3|81
1733504100000|2024-12-06 16:55:00|20386.1|20383.3|20383.6|20380.8|20387.1|20384.3|20382.1|20379.3|70
1733504400000|2024-12-06 17:00:00|20383.1|20380.3|20371.1|20368.3|20384.1|20381.3|20369.6|20366.8|120
1733504700000|2024-12-06 17:05:00|20370.6|20367.8|20374.6|20371.8|20377.1|20374.3|20370.1|20367.3|126
1733505000000|2024-12-06 17:10:00|20374.1|20371.3|20380.6|20377.8|20381.1|20378.3|20371.6|20368.8|71
1733505300000|2024-12-06 17:15:00|20381.1|20378.3|20377.1|20374.3|20384.6|20381.8|20377.1|20374.3|69
1733505600000|2024-12-06 17:20:00|20376.6|20373.8|20383.1|20380.3|20387.6|20384.8|20375.1|20372.3|80
1733505900000|2024-12-06 17:25:00|20382.6|20379.8|20384.6|20381.8|20390.6|20387.8|20382.6|20379.8|43
1733506200000|2024-12-06 17:30:00|20384.1|20381.3|20378.6|20375.8|20385.6|20382.8|20377.1|20374.3|44
1733506500000|2024-12-06 17:35:00|20378.1|20375.3|20382.6|20379.8|20384.1|20381.3|20377.1|20374.3|34
1733506800000|2024-12-06 17:40:00|20383.1|20380.3|20381.1|20378.3|20384.1|20381.3|20378.6|20375.8|60
1733507100000|2024-12-06 17:45:00|20381.6|20378.8|20381.1|20378.3|20382.6|20379.8|20377.6|20374.8|30
1733507400000|2024-12-06 17:50:00|20380.6|20377.8|20382.6|20379.8|20383.6|20380.8|20380.1|20377.3|39
1733507700000|2024-12-06 17:55:00|20382.1|20379.3|20382.1|20379.3|20385.1|20382.3|20380.1|20377.3|38
1733508000000|2024-12-06 18:00:00|20382.6|20379.8|20383.6|20380.8|20385.1|20382.3|20378.6|20375.8|41
1733508300000|2024-12-06 18:05:00|20384.1|20381.3|20394.6|20391.8|20396.6|20393.8|20383.6|20380.8|74
1733508600000|2024-12-06 18:10:00|20395.1|20392.3|20391.1|20388.3|20398.6|20395.8|20390.1|20387.3|44
1733508900000|2024-12-06 18:15:00|20392.1|20389.3|20393.1|20390.3|20395.6|20392.8|20391.1|20388.3|28
1733509200000|2024-12-06 18:20:00|20393.6|20390.8|20392.1|20389.3|20395.6|20392.8|20392.1|20389.3|32
1733509500000|2024-12-06 18:25:00|20391.6|20388.8|20390.1|20387.3|20392.1|20389.3|20387.1|20384.3|59
1733509800000|2024-12-06 18:30:00|20389.6|20386.8|20385.6|20382.8|20392.1|20389.3|20384.6|20381.8|47
1733510100000|2024-12-06 18:35:00|20386.1|20383.3|20384.1|20381.3|20388.6|20385.8|20384.1|20381.3|34
1733510400000|2024-12-06 18:40:00|20383.6|20380.8|20380.1|20377.3|20385.1|20382.3|20377.6|20374.8|47
1733510700000|2024-12-06 18:45:00|20380.6|20377.8|20385.6|20382.8|20387.6|20384.8|20379.1|20376.3|33
1733511000000|2024-12-06 18:50:00|20386.1|20383.3|20389.1|20386.3|20390.6|20387.8|20385.6|20382.8|56
1733511300000|2024-12-06 18:55:00|20389.6|20386.8|20384.6|20381.8|20390.1|20387.3|20382.6|20379.8|86
1733511600000|2024-12-06 19:00:00|20385.1|20382.3|20380.6|20377.8|20386.1|20383.3|20380.1|20377.3|20
1733511900000|2024-12-06 19:05:00|20380.1|20377.3|20376.6|20373.8|20382.6|20379.8|20375.6|20372.8|29
1733512200000|2024-12-06 19:10:00|20376.1|20373.3|20378.1|20375.3|20378.6|20375.8|20370.1|20367.3|56
1733512500000|2024-12-06 19:15:00|20377.6|20374.8|20377.1|20374.3|20381.1|20378.3|20375.6|20372.8|61
1733512800000|2024-12-06 19:20:00|20377.6|20374.8|20378.6|20375.8|20381.1|20378.3|20377.1|20374.3|31
1733513100000|2024-12-06 19:25:00|20378.1|20375.3|20380.1|20377.3|20383.6|20380.8|20378.1|20375.3|50
1733513400000|2024-12-06 19:30:00|20379.6|20376.8|20379.1|20376.3|20379.6|20376.8|20376.1|20373.3|29
1733513700000|2024-12-06 19:35:00|20378.6|20375.8|20381.6|20378.8|20385.1|20382.3|20377.6|20374.8|63
1733514000000|2024-12-06 19:40:00|20381.1|20378.3|20384.6|20381.8|20385.6|20382.8|20379.6|20376.8|16
1733514300000|2024-12-06 19:45:00|20385.1|20382.3|20390.6|20387.8|20390.6|20387.8|20382.6|20379.8|56
1733514600000|2024-12-06 19:50:00|20391.1|20388.3|20389.1|20386.3|20392.6|20389.8|20389.1|20386.3|42
1733514900000|2024-12-06 19:55:00|20388.6|20385.8|20386.6|20383.8|20392.1|20389.3|20385.6|20382.8|72
1733515200000|2024-12-06 20:00:00|20385.6|20382.8|20382.6|20379.8|20388.6|20385.8|20380.1|20377.3|112
1733515500000|2024-12-06 20:05:00|20382.1|20379.3|20380.6|20377.8|20383.1|20380.3|20378.1|20375.3|37
1733515800000|2024-12-06 20:10:00|20381.1|20378.3|20384.6|20381.8|20385.6|20382.8|20380.1|20377.3|62
1733516100000|2024-12-06 20:15:00|20385.1|20382.3|20382.1|20379.3|20385.6|20382.8|20382.1|20379.3|46
1733516400000|2024-12-06 20:20:00|20383.1|20380.3|20382.1|20379.3|20385.1|20382.3|20381.1|20378.3|69
1733516700000|2024-12-06 20:25:00|20381.6|20378.8|20384.1|20381.3|20384.6|20381.8|20380.1|20377.3|72
1733517000000|2024-12-06 20:30:00|20383.6|20380.8|20386.6|20383.8|20388.1|20385.3|20380.1|20377.3|136
1733517300000|2024-12-06 20:35:00|20386.1|20383.3|20387.6|20384.8|20388.6|20385.8|20384.1|20381.3|65
1733517600000|2024-12-06 20:40:00|20387.1|20384.3|20382.6|20379.8|20388.1|20385.3|20381.6|20378.8|114
1733517900000|2024-12-06 20:45:00|20382.1|20379.3|20381.1|20378.3|20385.1|20382.3|20379.1|20376.3|135
1733518200000|2024-12-06 20:50:00|20381.6|20378.8|20385.1|20382.3|20388.1|20385.3|20380.6|20377.8|183
1733518500000|2024-12-06 20:55:00|20385.6|20382.8|20380.1|20377.3|20388.1|20385.3|20380.1|20377.3|163
1733518800000|2024-12-06 21:00:00|20383.9|20376.9|20380.4|20373.4|20390.5|20383.5|20379.4|20372.4|11
1733519100000|2024-12-06 21:05:00|20381.2|20374.2|20382.7|20375.7|20384.3|20377.3|20379.7|20372.7|0
1733519400000|2024-12-06 21:10:00|20382.6|20375.6|20382.5|20375.5|20383.5|20376.5|20381.6|20374.6|0
1733519700000|2024-12-06 21:15:00|20382|20375|20382.6|20375.6|20385.9|20378.9|20382|20375|0
1733520000000|2024-12-06 21:20:00|20382.2|20375.2|20378.1|20371.1|20382.6|20375.6|20376.1|20369.1|0
1733520300000|2024-12-06 21:25:00|20377.2|20370.2|20377.2|20370.2|20379.8|20372.8|20376.4|20369.4|0
1733520600000|2024-12-06 21:30:00|20377.1|20370.1|20377.5|20370.5|20378.4|20371.4|20375.4|20368.4|0
1733520900000|2024-12-06 21:35:00|20378.4|20371.4|20378.4|20371.4|20379.2|20372.2|20377.5|20370.5|0
1733521200000|2024-12-06 21:40:00|20378.5|20371.5|20377.1|20370.1|20378.5|20371.5|20376.8|20369.8|0
1733521500000|2024-12-06 21:45:00|20376.3|20369.3|20378.7|20371.7|20378.7|20371.7|20376.2|20369.2|0
1733521800000|2024-12-06 21:50:00|20377.9|20370.9|20380.2|20373.2|20380.2|20373.2|20377.9|20370.9|0
1733522100000|2024-12-06 21:55:00|20380.3|20373.3|20379.6|20372.6|20380.7|20373.7|20378.7|20371.7|0
1733698800000|2024-12-08 23:00:00|20382.2|20375.2|20386.4|20379.4|20387.5|20380.5|20381.7|20374.7|0
1733699100000|2024-12-08 23:05:00|20386.8|20379.8|20394.4|20387.4|20396.9|20389.9|20386.4|20379.4|0
1733699400000|2024-12-08 23:10:00|20394.3|20387.3|20410.4|20403.4|20412|20405|20390.2|20383.2|0
1733699700000|2024-12-08 23:15:00|20410.3|20403.3|20408.1|20401.1|20414.8|20407.8|20408.1|20401.1|0
1733700000000|2024-12-08 23:20:00|20407.9|20400.9|20411.6|20404.6|20411.6|20404.6|20406.8|20399.8|0
1733700300000|2024-12-08 23:25:00|20412.4|20405.4|20412.6|20405.6|20413.5|20406.5|20411.6|20404.6|0
1733700600000|2024-12-08 23:30:00|20412.2|20405.2|20415.7|20408.7|20416.6|20409.6|20411.8|20404.8|0
1733700900000|2024-12-08 23:35:00|20416.1|20409.1|20420.6|20413.6|20421.4|20414.4|20416.1|20409.1|0
1733701200000|2024-12-08 23:40:00|20420.2|20413.2|20419.9|20412.9|20422.3|20415.3|20417.8|20410.8|0
1733701500000|2024-12-08 23:45:00|20420.3|20413.3|20421.1|20414.1|20422.8|20415.8|20416.4|20409.4|0
1733701800000|2024-12-08 23:50:00|20421.5|20414.5|20418.3|20411.3|20423.7|20416.7|20418.3|20411.3|0
1733702100000|2024-12-08 23:55:00|20418.2|20411.2|20414.7|20407.7|20420.4|20413.4|20414.7|20407.7|0
1733702400000|2024-12-09 00:00:00|20413.9|20406.9|20409.2|20402.2|20413.9|20406.9|20409.2|20402.2|0
1733702700000|2024-12-09 00:05:00|20409.6|20402.6|20407.3|20400.3|20410.1|20403.1|20401.4|20394.4|0
1733703000000|2024-12-09 00:10:00|20406.9|20399.9|20399.2|20392.2|20406.9|20399.9|20398.7|20391.7|0
1733703300000|2024-12-09 00:15:00|20398.7|20391.7|20394|20389|20399.5|20394.5|20366|20361|197
1733703600000|2024-12-09 00:20:00|20393|20388|20399|20394|20401|20396|20392.5|20387.5|46
1733703900000|2024-12-09 00:25:00|20398.5|20393.5|20394|20389|20404|20399|20392|20387|112
1733704200000|2024-12-09 00:30:00|20393.5|20388.5|20397.5|20392.5|20400|20395|20389.5|20384.5|50
1733704500000|2024-12-09 00:35:00|20398|20393|20394|20389|20399.5|20394.5|20392|20387|48
1733704800000|2024-12-09 00:40:00|20393.5|20388.5|20400.5|20395.5|20400.5|20395.5|20393.5|20388.5|8
1733705100000|2024-12-09 00:45:00|20400|20395|20399.5|20394.5|20401|20396|20396.5|20391.5|21
1733705400000|2024-12-09 00:50:00|20400.5|20395.5|20396.5|20391.5|20401|20396|20395.5|20390.5|18
1733705700000|2024-12-09 00:55:00|20397|20392|20397.5|20392.5|20400.5|20395.5|20397|20392|9
1733706000000|2024-12-09 01:00:00|20398|20393|20390.5|20385.5|20403.5|20398.5|20390.5|20385.5|52
1733706300000|2024-12-09 01:05:00|20391.5|20386.5|20391.5|20386.5|20392.5|20387.5|20388.5|20383.5|8
1733706600000|2024-12-09 01:10:00|20391|20386|20391|20386|20392|20387|20387.5|20382.5|5
1733706900000|2024-12-09 01:15:00|20390|20385|20385|20380|20390|20385|20384|20379|18
1733707200000|2024-12-09 01:20:00|20385.5|20380.5|20389|20384|20389|20384|20384.5|20379.5|17
1733707500000|2024-12-09 01:25:00|20389.5|20384.5|20389.5|20384.5|20395|20390|20389.5|20384.5|10
1733707800000|2024-12-09 01:30:00|20389|20384|20395.5|20390.5|20395.5|20390.5|20388.5|20383.5|4
1733708100000|2024-12-09 01:35:00|20395|20390|20400.5|20395.5|20404|20399|20393.5|20388.5|25
1733708400000|2024-12-09 01:40:00|20401|20396|20402.5|20397.5|20404|20399|20398|20393|16
1733708700000|2024-12-09 01:45:00|20402|20397|20402|20397|20404|20399|20402|20397|7
1733709000000|2024-12-09 01:50:00|20402.5|20397.5|20399.5|20394.5|20403|20398|20398|20393|19
1733709300000|2024-12-09 01:55:00|20398.5|20393.5|20403|20398|20403|20398|20398.5|20393.5|4
1733709600000|2024-12-09 02:00:00|20403.5|20398.5|20407.5|20402.5|20414|20409|20403|20398|29
1733709900000|2024-12-09 02:05:00|20409|20404|20407.5|20402.5|20412.5|20407.5|20407|20402|23
1733710200000|2024-12-09 02:10:00|20408|20403|20403|20398|20411|20406|20403|20398|27
1733710500000|2024-12-09 02:15:00|20403.5|20398.5|20398.5|20393.5|20404.5|20399.5|20396|20391|22
1733710800000|2024-12-09 02:20:00|20398|20393|20400.5|20395.5|20402|20397|20397.5|20392.5|2
1733711100000|2024-12-09 02:25:00|20400|20395|20399.5|20394.5|20400|20395|20396.5|20391.5|8
1733711400000|2024-12-09 02:30:00|20399|20394|20394.5|20389.5|20399|20394|20391.5|20386.5|12
1733711700000|2024-12-09 02:35:00|20394|20389|20391|20386|20397|20392|20390|20385|7
1733712000000|2024-12-09 02:40:00|20390.5|20385.5|20390.5|20385.5|20390.5|20385.5|20386.5|20381.5|6
1733712300000|2024-12-09 02:45:00|20391|20386|20393|20388|20393|20388|20391|20386|3
1733712600000|2024-12-09 02:50:00|20392.5|20387.5|20395.5|20390.5|20396|20391|20391|20386|8
1733712900000|2024-12-09 02:55:00|20395|20390|20392|20387|20395.5|20390.5|20391|20386|2
1733713200000|2024-12-09 03:00:00|20392.5|20387.5|20396.5|20391.5|20396.5|20391.5|20390.5|20385.5|19
1733713500000|2024-12-09 03:05:00|20397|20392|20393|20388|20398.5|20393.5|20393|20388|15
1733713800000|2024-12-09 03:10:00|20392.5|20387.5|20392.5|20387.5|20395.5|20390.5|20392|20387|5
1733714100000|2024-12-09 03:15:00|20392|20387|20389.5|20384.5|20392|20387|20385.5|20380.5|12
1733714400000|2024-12-09 03:20:00|20389|20384|20384.5|20379.5|20389.5|20384.5|20381|20376|20
1733714700000|2024-12-09 03:25:00|20384|20379|20382.5|20377.5|20388|20383|20381.5|20376.5|22
1733715000000|2024-12-09 03:30:00|20385|20380|20385.5|20380.5|20390|20385|20384.5|20379.5|10
1733715300000|2024-12-09 03:35:00|20385|20380|20388.5|20383.5|20388.5|20383.5|20383.5|20378.5|13
1733715600000|2024-12-09 03:40:00|20389|20384|20387.5|20382.5|20389.5|20384.5|20387.5|20382.5|0
1733715900000|2024-12-09 03:45:00|20388.5|20383.5|20381.5|20376.5|20388.5|20383.5|20379.5|20374.5|20
1733716200000|2024-12-09 03:50:00|20381|20376|20380.5|20375.5|20382.5|20377.5|20380.5|20375.5|5
1733716500000|2024-12-09 03:55:00|20380|20375|20383|20378|20385.5|20380.5|20379|20374|22
1733716800000|2024-12-09 04:00:00|20382.5|20377.5|20381|20376|20386.5|20381.5|20381|20376|18
1733717100000|2024-12-09 04:05:00|20380|20375|20384.5|20379.5|20384.5|20379.5|20378.5|20373.5|5
1733717400000|2024-12-09 04:10:00|20383.5|20378.5|20380.5|20375.5|20385|20380|20380.5|20375.5|12
1733717700000|2024-12-09 04:15:00|20381|20376|20385.5|20380.5|20386.5|20381.5|20381|20376|14
1733718000000|2024-12-09 04:20:00|20386|20381|20382|20377|20386|20381|20381|20376|6
1733718300000|2024-12-09 04:25:00|20382.5|20377.5|20386.5|20381.5|20386.5|20381.5|20382|20377|7
1733718600000|2024-12-09 04:30:00|20387|20382|20386|20381|20387|20382|20381|20376|32
1733718900000|2024-12-09 04:35:00|20386.5|20381.5|20388|20383|20388.5|20383.5|20386|20381|13
1733719200000|2024-12-09 04:40:00|20387.5|20382.5|20386.5|20381.5|20388|20383|20385|20380|5
1733719500000|2024-12-09 04:45:00|20386|20381|20386.5|20381.5|20389|20384|20385|20380|5
1733719800000|2024-12-09 04:50:00|20386|20381|20388|20383|20389|20384|20383.5|20378.5|8
1733720100000|2024-12-09 04:55:00|20387.5|20382.5|20390|20385|20390|20385|20384.5|20379.5|6
1733720400000|2024-12-09 05:00:00|20390.5|20385.5|20390|20385|20390.5|20385.5|20384.5|20379.5|16
1733720700000|2024-12-09 05:05:00|20389.5|20384.5|20393.5|20388.5|20394.5|20389.5|20389.5|20384.5|21
1733721000000|2024-12-09 05:10:00|20393|20388|20393.5|20388.5|20399.5|20394.5|20392.5|20387.5|17
1733721300000|2024-12-09 05:15:00|20393|20388|20389|20384|20393|20388|20388.5|20383.5|9
1733721600000|2024-12-09 05:20:00|20388.5|20383.5|20387|20382|20389|20384|20387|20382|2
1733721900000|2024-12-09 05:25:00|20387.5|20382.5|20383|20378|20387.5|20382.5|20381.5|20376.5|18
1733722200000|2024-12-09 05:30:00|20384.5|20379.5|20380|20375|20385.5|20380.5|20379|20374|15
1733722500000|2024-12-09 05:35:00|20381|20376|20377.5|20372.5|20383.5|20378.5|20377|20372|20
1733722800000|2024-12-09 05:40:00|20378|20373|20385|20380|20385|20380|20378|20373|7
1733723100000|2024-12-09 05:45:00|20384.5|20379.5|20385|20380|20386|20381|20383.5|20378.5|10
1733723400000|2024-12-09 05:50:00|20384.5|20379.5|20382.5|20377.5|20384.5|20379.5|20380.5|20375.5|6
1733723700000|2024-12-09 05:55:00|20382|20377|20386|20381|20387|20382|20381.5|20376.5|7
1733724000000|2024-12-09 06:00:00|20385.5|20380.5|20387.5|20382.5|20389|20384|20384.5|20379.5|6
1733724300000|2024-12-09 06:05:00|20387|20382|20384.5|20379.5|20387.5|20382.5|20383|20378|22
1733724600000|2024-12-09 06:10:00|20385|20380|20383.5|20378.5|20387|20382|20383|20378|13
1733724900000|2024-12-09 06:15:00|20384|20379|20390.5|20385.5|20390.5|20385.5|20380.5|20375.5|33
1733725200000|2024-12-09 06:20:00|20390|20385|20388|20383|20393|20388|20387|20382|13
1733725500000|2024-12-09 06:25:00|20388.5|20383.5|20388.5|20383.5|20393|20388|20387|20382|21
1733725800000|2024-12-09 06:30:00|20389|20384|20386.5|20381.5|20390|20385|20380.5|20375.5|48
1733726100000|2024-12-09 06:35:00|20387|20382|20384.5|20379.5|20387.5|20382.5|20382|20377|21
1733726400000|2024-12-09 06:40:00|20384|20379|20385.5|20380.5|20388.5|20383.5|20384|20379|7
1733726700000|2024-12-09 06:45:00|20386|20381|20388|20383|20391.5|20386.5|20386|20381|13
1733727000000|2024-12-09 06:50:00|20388.5|20383.5|20384.5|20379.5|20391|20386|20380.5|20375.5|68
1733727300000|2024-12-09 06:55:00|20384|20379|20378.5|20373.5|20384.5|20379.5|20378.5|20373.5|20
1733727600000|2024-12-09 07:00:00|20377.4|20374.6|20380.9|20378.1|20383.9|20381.1|20369.9|20367.1|184
1733727900000|2024-12-09 07:05:00|20381.4|20378.6|20371.9|20369.1|20383.4|20380.6|20371.9|20369.1|138
1733728200000|2024-12-09 07:10:00|20372.4|20369.6|20378.9|20376.1|20383.4|20380.6|20372.4|20369.6|92
1733728500000|2024-12-09 07:15:00|20378.4|20375.6|20381.4|20378.6|20382.9|20380.1|20377.4|20374.6|60
1733728800000|2024-12-09 07:20:00|20380.9|20378.1|20400.4|20397.6|20401.4|20398.6|20380.9|20378.1|285
1733729100000|2024-12-09 07:25:00|20400.9|20398.1|20406.4|20403.6|20413.4|20410.6|20399.4|20396.6|186
1733729400000|2024-12-09 07:30:00|20405.9|20403.1|20415.9|20413.1|20420.9|20418.1|20403.4|20400.6|221
1733729700000|2024-12-09 07:35:00|20415.4|20412.6|20438.4|20435.6|20444.4|20441.6|20415.4|20412.6|422
1733730000000|2024-12-09 07:40:00|20438.9|20436.1|20449.4|20446.6|20449.4|20446.6|20433.4|20430.6|301
1733730300000|2024-12-09 07:45:00|20449.9|20447.1|20456.9|20454.1|20456.9|20454.1|20441.4|20438.6|293
1733730600000|2024-12-09 07:50:00|20457.4|20454.6|20451.4|20448.6|20457.4|20454.6|20447.4|20444.6|286
1733730900000|2024-12-09 07:55:00|20451.9|20449.1|20454.4|20451.6|20454.4|20451.6|20442.4|20439.6|345
1733731200000|2024-12-09 08:00:00|20453.7|20452.3|20431.7|20430.3|20476.7|20475.3|20431.7|20430.3|1587
1733731500000|2024-12-09 08:05:00|20432.2|20430.8|20407.2|20405.8|20436.2|20434.8|20398.2|20396.8|1105
1733731800000|2024-12-09 08:10:00|20407.7|20406.3|20411.2|20409.8|20422.2|20420.8|20398.2|20396.8|670
1733732100000|2024-12-09 08:15:00|20411.7|20410.3|20410.7|20409.3|20423.7|20422.3|20406.7|20405.3|453
1733732400000|2024-12-09 08:20:00|20411.7|20410.3|20409.2|20407.8|20416.7|20415.3|20404.2|20402.8|516
1733732700000|2024-12-09 08:25:00|20407.7|20406.3|20398.7|20397.3|20412.7|20411.3|20396.2|20394.8|481
1733733000000|2024-12-09 08:30:00|20404.2|20402.8|20405.7|20404.3|20425.7|20424.3|20398.2|20396.8|559
1733733300000|2024-12-09 08:35:00|20406.2|20404.8|20412.7|20411.3|20420.7|20419.3|20406.2|20404.8|238
1733733600000|2024-12-09 08:40:00|20412.1|20410.7|20406.1|20404.7|20415.1|20413.7|20404.6|20403.2|217
1733733900000|2024-12-09 08:45:00|20406.6|20405.2|20404.1|20402.7|20415.1|20413.7|20400.1|20398.7|213
1733734200000|2024-12-09 08:50:00|20404.6|20403.2|20403.1|20401.7|20413.1|20411.7|20403.1|20401.7|226
1733734500000|2024-12-09 08:55:00|20403.6|20402.2|20403.1|20401.7|20410.1|20408.7|20388.6|20387.2|426
1733734800000|2024-12-09 09:00:00|20403.6|20402.2|20385.1|20383.7|20406.1|20404.7|20380.6|20379.2|315
1733735100000|2024-12-09 09:05:00|20384.1|20382.7|20363.1|20361.7|20388.1|20386.7|20361.1|20359.7|524
1733735400000|2024-12-09 09:10:00|20363.6|20362.2|20367.6|20366.2|20373.1|20371.7|20348.1|20346.7|557
1733735700000|2024-12-09 09:15:00|20368.1|20366.7|20373.1|20371.7|20378.1|20376.7|20363.6|20362.2|291
1733736000000|2024-12-09 09:20:00|20372.6|20371.2|20379.1|20377.7|20381.1|20379.7|20364.1|20362.7|312
1733736300000|2024-12-09 09:25:00|20379.6|20378.2|20378.1|20376.7|20385.6|20384.2|20375.1|20373.7|249
1733736600000|2024-12-09 09:30:00|20379.6|20378.2|20365.1|20363.7|20384.1|20382.7|20359.6|20358.2|246
1733736900000|2024-12-09 09:35:00|20365.6|20364.2|20372.1|20370.7|20377.6|20376.2|20365.1|20363.7|237
1733737200000|2024-12-09 09:40:00|20371.1|20369.7|20364.1|20362.7|20371.1|20369.7|20358.6|20357.2|145
1733737500000|2024-12-09 09:45:00|20364.6|20363.2|20361.6|20360.2|20372.6|20371.2|20360.6|20359.2|190
1733737800000|2024-12-09 09:50:00|20361.1|20359.7|20360.1|20358.7|20361.1|20359.7|20348.1|20346.7|248
1733738100000|2024-12-09 09:55:00|20360.6|20359.2|20362.6|20361.2|20364.6|20363.2|20351.1|20349.7|121
1733738400000|2024-12-09 10:00:00|20363.1|20361.7|20365.1|20363.7|20372.6|20371.2|20362.6|20361.2|234
1733738700000|2024-12-09 10:05:00|20365.6|20364.2|20356.6|20355.2|20372.1|20370.7|20353.1|20351.7|231
1733739000000|2024-12-09 10:10:00|20357.1|20355.7|20357.1|20355.7|20361.1|20359.7|20350.1|20348.7|127
1733739300000|2024-12-09 10:15:00|20357.6|20356.2|20333.6|20332.2|20358.6|20357.2|20331.1|20329.7|309
1733739600000|2024-12-09 10:20:00|20333.1|20331.7|20328.1|20326.7|20341.1|20339.7|20328.1|20326.7|233
1733739900000|2024-12-09 10:25:00|20327.6|20326.2|20335.1|20333.7|20347.1|20345.7|20326.6|20325.2|217
1733740200000|2024-12-09 10:30:00|20335.6|20334.2|20343.1|20341.7|20344.1|20342.7|20330.6|20329.2|246
1733740500000|2024-12-09 10:35:00|20343.6|20342.2|20326.1|20324.7|20344.6|20343.2|20326.1|20324.7|141
1733740800000|2024-12-09 10:40:00|20325.6|20324.2|20324.1|20322.7|20329.6|20328.2|20317.6|20316.2|369
1733741100000|2024-12-09 10:45:00|20324.6|20323.2|20329.1|20327.7|20336.6|20335.2|20324.6|20323.2|257
1733741400000|2024-12-09 10:50:00|20328.6|20327.2|20340.6|20339.2|20343.6|20342.2|20328.6|20327.2|162
1733741700000|2024-12-09 10:55:00|20340.1|20338.7|20348.6|20347.2|20350.6|20349.2|20339.6|20338.2|173
1733742000000|2024-12-09 11:00:00|20348.1|20346.7|20358.1|20356.7|20361.1|20359.7|20347.6|20346.2|222
1733742300000|2024-12-09 11:05:00|20357.6|20356.2|20342.1|20340.7|20359.1|20357.7|20342.1|20340.7|129
1733742600000|2024-12-09 11:10:00|20342.6|20341.2|20354.1|20352.7|20356.1|20354.7|20338.1|20336.7|176
1733742900000|2024-12-09 11:15:00|20353.6|20352.2|20353.1|20351.7|20357.1|20355.7|20348.6|20347.2|100
1733743200000|2024-12-09 11:20:00|20352.6|20351.2|20365.6|20364.2|20366.1|20364.7|20352.1|20350.7|155
1733743500000|2024-12-09 11:25:00|20365.1|20363.7|20353.1|20351.7|20369.1|20367.7|20353.1|20351.7|106
1733743800000|2024-12-09 11:30:00|20352.6|20351.2|20359.1|20357.7|20360.1|20358.7|20348.1|20346.7|190
1733744100000|2024-12-09 11:35:00|20359.6|20358.2|20352.1|20350.7|20363.6|20362.2|20347.1|20345.7|142
1733744400000|2024-12-09 11:40:00|20352.6|20351.2|20356.1|20354.7|20362.6|20361.2|20352.1|20350.7|79
1733744700000|2024-12-09 11:45:00|20355.6|20354.2|20355.1|20353.7|20358.1|20356.7|20350.6|20349.2|57
1733745000000|2024-12-09 11:50:00|20355.6|20354.2|20355.1|20353.7|20360.6|20359.2|20352.6|20351.2|54
1733745300000|2024-12-09 11:55:00|20354.6|20353.2|20360.1|20358.7|20360.6|20359.2|20351.6|20350.2|78
1733745600000|2024-12-09 12:00:00|20363.6|20362.2|20370.1|20368.7|20373.1|20371.7|20358.1|20356.7|275
1733745900000|2024-12-09 12:05:00|20369.6|20368.2|20377.1|20375.7|20380.6|20379.2|20368.1|20366.7|154
1733746200000|2024-12-09 12:10:00|20376.6|20375.2|20370.6|20369.2|20377.6|20376.2|20367.1|20365.7|165
1733746500000|2024-12-09 12:15:00|20371.1|20369.7|20365.1|20363.7|20371.6|20370.2|20361.6|20360.2|194
1733746800000|2024-12-09 12:20:00|20364.6|20363.2|20375.1|20373.7|20377.1|20375.7|20364.6|20363.2|147
1733747100000|2024-12-09 12:25:00|20375.6|20374.2|20377.6|20376.2|20382.6|20381.2|20373.1|20371.7|148
1733747400000|2024-12-09 12:30:00|20376.1|20374.7|20372.1|20370.7|20377.6|20376.2|20369.1|20367.7|151
1733747700000|2024-12-09 12:35:00|20371.6|20370.2|20378.6|20377.2|20380.6|20379.2|20370.6|20369.2|68
1733748000000|2024-12-09 12:40:00|20379.1|20377.7|20374.6|20373.2|20379.6|20378.2|20371.6|20370.2|55
1733748300000|2024-12-09 12:45:00|20375.1|20373.7|20370.6|20369.2|20375.6|20374.2|20369.6|20368.2|116
1733748600000|2024-12-09 12:50:00|20370.1|20368.7|20372.1|20370.7|20375.6|20374.2|20365.6|20364.2|143
1733748900000|2024-12-09 12:55:00|20372.6|20371.2|20358.6|20357.2|20372.6|20371.2|20358.1|20356.7|67
1733749200000|2024-12-09 13:00:00|20357.1|20355.7|20359.1|20357.7|20361.6|20360.2|20353.1|20351.7|153
1733749500000|2024-12-09 13:05:00|20359.6|20358.2|20368.1|20366.7|20369.1|20367.7|20358.6|20357.2|73
1733749800000|2024-12-09 13:10:00|20367.6|20366.2|20367.1|20365.7|20368.1|20366.7|20356.6|20355.2|93
1733750100000|2024-12-09 13:15:00|20366.6|20365.2|20373.6|20372.2|20375.6|20374.2|20365.1|20363.7|126
1733750400000|2024-12-09 13:20:00|20373.1|20371.7|20376.1|20374.7|20380.1|20378.7|20367.1|20365.7|96
1733750700000|2024-12-09 13:25:00|20376.6|20375.2|20384.6|20383.2|20386.6|20385.2|20376.6|20375.2|147
1733751000000|2024-12-09 13:30:00|20385.1|20383.7|20385.6|20384.2|20389.6|20388.2|20382.6|20381.2|133
1733751300000|2024-12-09 13:35:00|20385.1|20383.7|20391.1|20389.7|20391.6|20390.2|20383.6|20382.2|100
1733751600000|2024-12-09 13:40:00|20392.1|20390.7|20393.1|20391.7|20396.6|20395.2|20390.6|20389.2|115
1733751900000|2024-12-09 13:45:00|20392.6|20391.2|20399.6|20398.2|20400.1|20398.7|20392.6|20391.2|120
1733752200000|2024-12-09 13:50:00|20399.1|20397.7|20399.6|20398.2|20406.6|20405.2|20395.6|20394.2|164
1733752500000|2024-12-09 13:55:00|20398.1|20396.7|20398.1|20396.7|20400.6|20399.2|20392.6|20391.2|144
1733752800000|2024-12-09 14:00:00|20399.1|20397.7|20406.6|20405.2|20407.6|20406.2|20398.6|20397.2|117
1733753100000|2024-12-09 14:05:00|20406.1|20404.7|20401.6|20400.2|20406.1|20404.7|20396.1|20394.7|94
1733753400000|2024-12-09 14:10:00|20401.1|20399.7|20395.6|20394.2|20402.1|20400.7|20395.1|20393.7|131
1733753700000|2024-12-09 14:15:00|20394.1|20392.7|20406.1|20404.7|20406.6|20405.2|20392.6|20391.2|155
1733754000000|2024-12-09 14:20:00|20406.6|20405.2|20406.6|20405.2|20409.1|20407.7|20403.6|20402.2|114
1733754300000|2024-12-09 14:25:00|20407.1|20405.7|20410.6|20409.2|20419.6|20418.2|20406.1|20404.7|308
1733754600000|2024-12-09 14:30:00|20410.1|20408.7|20393.1|20391.7|20412.6|20411.2|20390.6|20389.2|378
1733754900000|2024-12-09 14:35:00|20393.6|20392.2|20406.1|20404.7|20412.1|20410.7|20393.1|20391.7|228
1733755200000|2024-12-09 14:40:00|20406.6|20405.2|20400.6|20399.2|20411.1|20409.7|20397.1|20395.7|244
1733755500000|2024-12-09 14:45:00|20401.1|20399.7|20408.1|20406.7|20410.6|20409.2|20400.6|20399.2|199
1733755800000|2024-12-09 14:50:00|20407.6|20406.2|20414.4|20413|20417.9|20416.5|20402.4|20401|242
1733756100000|2024-12-09 14:55:00|20413.9|20412.5|20413.4|20412|20417.9|20416.5|20409.4|20408|195
1733756400000|2024-12-09 15:00:00|20412.4|20411|20401.9|20400.5|20418.9|20417.5|20401.9|20400.5|304
1733756700000|2024-12-09 15:05:00|20401.4|20400|20391.9|20390.5|20401.9|20400.5|20389.9|20388.5|234
1733757000000|2024-12-09 15:10:00|20392|20390.6|20388.5|20387.1|20396.5|20395.1|20384|20382.6|287
1733757300000|2024-12-09 15:15:00|20388|20386.6|20390|20388.6|20396.5|20395.1|20386|20384.6|276
1733757600000|2024-12-09 15:20:00|20390.5|20389.1|20383.5|20382.1|20393|20391.6|20377|20375.6|310
1733757900000|2024-12-09 15:25:00|20384|20382.6|20373.5|20372.1|20385.5|20384.1|20372|20370.6|280
1733758200000|2024-12-09 15:30:00|20374|20372.6|20383.5|20382.1|20386.5|20385.1|20372.5|20371.1|250
1733758500000|2024-12-09 15:35:00|20384|20382.6|20385.5|20384.1|20393|20391.6|20378.5|20377.1|172
1733758800000|2024-12-09 15:40:00|20385|20383.6|20388|20386.6|20393.5|20392.1|20381|20379.6|167
1733759100000|2024-12-09 15:45:00|20388.5|20387.1|20363.5|20362.1|20388.5|20387.1|20361|20359.6|503
1733759400000|2024-12-09 15:50:00|20363|20361.6|20372.5|20371.1|20376.5|20375.1|20363|20361.6|233
1733759700000|2024-12-09 15:55:00|20372|20370.6|20364.5|20363.1|20374|20372.6|20363.5|20362.1|143
1733760000000|2024-12-09 16:00:00|20365|20363.6|20364.5|20363.1|20373|20371.6|20355.5|20354.1|236
1733760300000|2024-12-09 16:05:00|20365|20363.6|20334.5|20333.1|20366|20364.6|20334.5|20333.1|312
1733760600000|2024-12-09 16:10:00|20333.5|20332.1|20337.5|20336.1|20344.5|20343.1|20323.5|20322.1|441
1733760900000|2024-12-09 16:15:00|20338|20336.6|20343.5|20342.1|20346.5|20345.1|20335|20333.6|533
1733761200000|2024-12-09 16:20:00|20342.5|20341.1|20356.5|20355.1|20357.5|20356.1|20341.5|20340.1|377
1733761500000|2024-12-09 16:25:00|20357|20355.6|20353|20351.6|20367.5|20366.1|20353|20351.6|850
1733761800000|2024-12-09 16:30:00|20353.5|20352.1|20351.2|20348.4|20361.7|20358.9|20342.2|20339.4|1167
1733762100000|2024-12-09 16:35:00|20349.7|20346.9|20353.7|20350.9|20355.2|20352.4|20345.2|20342.4|387
1733762400000|2024-12-09 16:40:00|20353.2|20350.4|20357.2|20354.4|20360.2|20357.4|20353.2|20350.4|161
1733762700000|2024-12-09 16:45:00|20358.2|20355.4|20359.2|20356.4|20362.7|20359.9|20356.2|20353.4|110
1733763000000|2024-12-09 16:50:00|20359.7|20356.9|20364.2|20361.4|20367.2|20364.4|20358.2|20355.4|149
1733763300000|2024-12-09 16:55:00|20363.7|20360.9|20359.2|20356.4|20365.7|20362.9|20357.7|20354.9|76
1733763600000|2024-12-09 17:00:00|20358.7|20355.9|20351.2|20348.4|20359.2|20356.4|20350.7|20347.9|88
1733763900000|2024-12-09 17:05:00|20350.7|20347.9|20349.7|20346.9|20354.2|20351.4|20346.2|20343.4|77
1733764200000|2024-12-09 17:10:00|20349.2|20346.4|20348.7|20345.9|20353.7|20350.9|20345.7|20342.9|117
1733764500000|2024-12-09 17:15:00|20349.2|20346.4|20348.2|20345.4|20354.2|20351.4|20343.2|20340.4|75
1733764800000|2024-12-09 17:20:00|20348.7|20345.9|20342.2|20339.4|20348.7|20345.9|20339.7|20336.9|36
1733765100000|2024-12-09 17:25:00|20342.7|20339.9|20347.2|20344.4|20348.2|20345.4|20338.7|20335.9|45
1733765400000|2024-12-09 17:30:00|20346.7|20343.9|20340.7|20337.9|20346.7|20343.9|20339.2|20336.4|38
1733765700000|2024-12-09 17:35:00|20340.2|20337.4|20345.2|20342.4|20346.2|20343.4|20339.2|20336.4|29
1733766000000|2024-12-09 17:40:00|20344.7|20341.9|20346.2|20343.4|20347.7|20344.9|20342.2|20339.4|25
1733766300000|2024-12-09 17:45:00|20345.7|20342.9|20348.7|20345.9|20349.2|20346.4|20342.2|20339.4|64
1733766600000|2024-12-09 17:50:00|20349.2|20346.4|20337.2|20334.4|20349.2|20346.4|20336.2|20333.4|130
1733766900000|2024-12-09 17:55:00|20336.7|20333.9|20331.2|20328.4|20339.2|20336.4|20330.2|20327.4|100
1733767200000|2024-12-09 18:00:00|20329.2|20326.4|20335.2|20332.4|20335.2|20332.4|20326.2|20323.4|147
1733767500000|2024-12-09 18:05:00|20335.7|20332.9|20333.7|20330.9|20338.2|20335.4|20333.2|20330.4|45
1733767800000|2024-12-09 18:10:00|20333.2|20330.4|20338.2|20335.4|20341.7|20338.9|20331.7|20328.9|79
1733768100000|2024-12-09 18:15:00|20337.7|20334.9|20340.2|20337.4|20344.2|20341.4|20337.7|20334.9|46
1733768400000|2024-12-09 18:20:00|20340.7|20337.9|20339.7|20336.9|20342.7|20339.9|20338.2|20335.4|36
1733768700000|2024-12-09 18:25:00|20340.2|20337.4|20343.2|20340.4|20343.7|20340.9|20339.2|20336.4|31
1733769000000|2024-12-09 18:30:00|20342.7|20339.9|20343.2|20340.4|20345.2|20342.4|20341.2|20338.4|54
1733769300000|2024-12-09 18:35:00|20342.7|20339.9|20359.2|20356.4|20361.2|20358.4|20342.2|20339.4|341
1733769600000|2024-12-09 18:40:00|20358.7|20355.9|20369.7|20366.9|20371.2|20368.4|20358.7|20355.9|192
1733769900000|2024-12-09 18:45:00|20369.2|20366.4|20372.7|20369.9|20373.2|20370.4|20365.2|20362.4|189
1733770200000|2024-12-09 18:50:00|20373.7|20370.9|20371.2|20368.4|20374.2|20371.4|20368.2|20365.4|79
1733770500000|2024-12-09 18:55:00|20370.7|20367.9|20366.2|20363.4|20371.7|20368.9|20365.7|20362.9|40
1733770800000|2024-12-09 19:00:00|20366.7|20363.9|20353.7|20350.9|20366.7|20363.9|20352.7|20349.9|136
1733771100000|2024-12-09 19:05:00|20353.2|20350.4|20361.2|20358.4|20362.7|20359.9|20351.2|20348.4|33
1733771400000|2024-12-09 19:10:00|20360.7|20357.9|20362.2|20359.4|20366.7|20363.9|20358.2|20355.4|44
1733771700000|2024-12-09 19:15:00|20362.7|20359.9|20360.2|20357.4|20363.2|20360.4|20355.2|20352.4|13
1733772000000|2024-12-09 19:20:00|20359.7|20356.9|20363.7|20360.9|20365.2|20362.4|20359.2|20356.4|44
1733772300000|2024-12-09 19:25:00|20363.2|20360.4|20356.7|20353.9|20363.7|20360.9|20356.2|20353.4|14
1733772600000|2024-12-09 19:30:00|20357.2|20354.4|20355.7|20352.9|20358.7|20355.9|20352.2|20349.4|43
1733772900000|2024-12-09 19:35:00|20355.2|20352.4|20351.7|20348.9|20355.7|20352.9|20351.2|20348.4|39
1733773200000|2024-12-09 19:40:00|20352.2|20349.4|20342.2|20339.4|20352.2|20349.4|20340.2|20337.4|70
1733773500000|2024-12-09 19:45:00|20341.7|20338.9|20342.7|20339.9|20345.2|20342.4|20338.7|20335.9|43
1733773800000|2024-12-09 19:50:00|20342.2|20339.4|20341.2|20338.4|20343.2|20340.4|20331.7|20328.9|79
1733774100000|2024-12-09 19:55:00|20340.7|20337.9|20345.2|20342.4|20345.2|20342.4|20340.2|20337.4|61
1733774400000|2024-12-09 20:00:00|20344.7|20341.9|20337.2|20334.4|20346.2|20343.4|20334.2|20331.4|86
1733774700000|2024-12-09 20:05:00|20336.7|20333.9|20337.7|20334.9|20341.2|20338.4|20334.7|20331.9|41
1733775000000|2024-12-09 20:10:00|20337.2|20334.4|20338.2|20335.4|20339.7|20336.9|20333.2|20330.4|103
1733775300000|2024-12-09 20:15:00|20338.7|20335.9|20339.2|20336.4|20342.2|20339.4|20335.7|20332.9|45
1733775600000|2024-12-09 20:20:00|20338.7|20335.9|20329.7|20326.9|20341.2|20338.4|20328.2|20325.4|74
1733775900000|2024-12-09 20:25:00|20330.2|20327.4|20329.2|20326.4|20333.7|20330.9|20327.7|20324.9|50
1733776200000|2024-12-09 20:30:00|20329.7|20326.9|20330.7|20327.9|20340.2|20337.4|20329.7|20326.9|229
1733776500000|2024-12-09 20:35:00|20331.7|20328.9|20330.7|20327.9|20336.2|20333.4|20329.7|20326.9|100
1733776800000|2024-12-09 20:40:00|20331.2|20328.4|20324.7|20321.9|20331.2|20328.4|20322.7|20319.9|137
1733777100000|2024-12-09 20:45:00|20325.2|20322.4|20324.7|20321.9|20327.7|20324.9|20321.7|20318.9|138
1733777400000|2024-12-09 20:50:00|20324.2|20321.4|20324.2|20321.4|20330.2|20327.4|20319.7|20316.9|198
1733777700000|2024-12-09 20:55:00|20323.7|20320.9|20324.7|20321.9|20325.7|20322.9|20320.2|20317.4|217
1733778000000|2024-12-09 21:00:00|20322.6|20315.6|20317.6|20310.6|20322.6|20315.6|20314.7|20307.7|20
1733778300000|2024-12-09 21:05:00|20316.7|20309.7|20308.7|20301.7|20317.6|20310.6|20304|20297|0
1733778600000|2024-12-09 21:10:00|20309.6|20302.6|20311.6|20304.6|20312.5|20305.5|20308|20301|0
1733778900000|2024-12-09 21:15:00|20312.5|20305.5|20311.7|20304.7|20314.2|20307.2|20309.1|20302.1|0
1733779200000|2024-12-09 21:20:00|20311.6|20304.6|20317|20310|20317.2|20310.2|20309.1|20302.1|0
1733779500000|2024-12-09 21:25:00|20316.6|20309.6|20316.1|20309.1|20316.6|20309.6|20312.8|20305.8|0
1733779800000|2024-12-09 21:30:00|20315.7|20308.7|20315.9|20308.9|20316.1|20309.1|20314.5|20307.5|0
1733780100000|2024-12-09 21:35:00|20316.3|20309.3|20320.2|20313.2|20320.3|20313.3|20315.9|20308.9|0
1733780400000|2024-12-09 21:40:00|20320.3|20313.3|20319.4|20312.4|20320.3|20313.3|20317.7|20310.7|0
1733780700000|2024-12-09 21:45:00|20319.8|20312.8|20320.2|20313.2|20321.1|20314.1|20318.6|20311.6|0
1733781000000|2024-12-09 21:50:00|20320.4|20313.4|20321.9|20314.9|20322.1|20315.1|20320.4|20313.4|0
1733781300000|2024-12-09 21:55:00|20322.3|20315.3|20317.2|20310.2|20325.4|20318.4|20317.2|20310.2|0
1733781600000|2024-12-09 22:00:00|20317.8|20310.8|20321.2|20314.2|20321.4|20314.4|20317.8|20310.8|0
1733781900000|2024-12-09 22:05:00|20323.3|20316.3|20321.6|20314.6|20323.7|20316.7|20321.6|20314.6|0
1733782200000|2024-12-09 22:10:00|20322|20315|20321.1|20314.1|20322|20315|20320|20313|0
1733782500000|2024-12-09 22:15:00|20321.3|20314.3|20322.9|20315.9|20322.9|20315.9|20321.3|20314.3|0
1733782800000|2024-12-09 22:20:00|20323|20316|20322.6|20315.6|20323|20316|20322.2|20315.2|0
1733783100000|2024-12-09 22:25:00|20322.9|20315.9|20322.3|20315.3|20322.9|20315.9|20321.5|20314.5|0
1733783400000|2024-12-09 22:30:00|20322.4|20315.4|20322.3|20315.3|20322.5|20315.5|20322.3|20315.3|0
1733783700000|2024-12-09 22:35:00|20322.4|20315.4|20322.1|20315.1|20322.5|20315.5|20321.6|20314.6|0
1733784000000|2024-12-09 22:40:00|20322|20315|20323.5|20316.5|20323.5|20316.5|20320.9|20313.9|0
1733784300000|2024-12-09 22:45:00|20323.9|20316.9|20327.7|20320.7|20327.7|20320.7|20323.9|20316.9|0
1733784600000|2024-12-09 22:50:00|20327.5|20320.5|20326.1|20319.1|20327.7|20320.7|20325.5|20318.5|0
1733784900000|2024-12-09 22:55:00|20325.6|20318.6|20327.5|20320.5|20327.5|20320.5|20325|20318|0
1733785200000|2024-12-09 23:00:00|20325.6|20318.6|20318.9|20311.9|20327.3|20320.3|20318.1|20311.1|0
1733785500000|2024-12-09 23:05:00|20319.3|20312.3|20319.6|20312.6|20319.8|20312.8|20318.8|20311.8|0
1733785800000|2024-12-09 23:10:00|20320|20313|20316.4|20309.4|20320|20313|20314.5|20307.5|0
1733786100000|2024-12-09 23:15:00|20317.2|20310.2|20314.6|20307.6|20318|20311|20314.6|20307.6|0
1733786400000|2024-12-09 23:20:00|20315|20308|20316.9|20309.9|20317.1|20310.1|20313.6|20306.6|0
1733786700000|2024-12-09 23:25:00|20316.1|20309.1|20322|20315|20324.5|20317.5|20316.1|20309.1|0
1733787000000|2024-12-09 23:30:00|20322.4|20315.4|20316.8|20309.8|20322.9|20315.9|20316.8|20309.8|0
1733787300000|2024-12-09 23:35:00|20317.6|20310.6|20315.3|20308.3|20318.7|20311.7|20313.6|20306.6|0
1733787600000|2024-12-09 23:40:00|20314.8|20307.8|20314.1|20307.1|20316.1|20309.1|20313.2|20306.2|0
1733787900000|2024-12-09 23:45:00|20313.6|20306.6|20321|20314|20322.2|20315.2|20313.6|20306.6|0
1733788200000|2024-12-09 23:50:00|20320.5|20313.5|20319.2|20312.2|20321.3|20314.3|20319.2|20312.2|0
1733788500000|2024-12-09 23:55:00|20318.8|20311.8|20318.2|20311.2|20320.9|20313.9|20318.2|20311.2|0
1733788800000|2024-12-10 00:00:00|20317.8|20310.8|20317.4|20310.4|20318.2|20311.2|20314.9|20307.9|0
1733789100000|2024-12-10 00:05:00|20317.8|20310.8|20316|20309|20320.2|20313.2|20315.1|20308.1|0
1733789400000|2024-12-10 00:10:00|20317|20310|20325.5|20318.5|20327.5|20320.5|20317|20310|0
1733789700000|2024-12-10 00:15:00|20324.5|20317.5|20309.1|20304.1|20324.5|20317.5|20304.6|20299.6|94
1733790000000|2024-12-10 00:20:00|20309.6|20304.6|20313.1|20308.1|20315.1|20310.1|20307.1|20302.1|16
1733790300000|2024-12-10 00:25:00|20313.6|20308.6|20303.1|20298.1|20314.1|20309.1|20300.6|20295.6|41
1733790600000|2024-12-10 00:30:00|20304.1|20299.1|20301.1|20296.1|20307.6|20302.6|20300.6|20295.6|28
1733790900000|2024-12-10 00:35:00|20301.6|20296.6|20307.6|20302.6|20307.6|20302.6|20301.6|20296.6|9
1733791200000|2024-12-10 00:40:00|20306.6|20301.6|20305.1|20300.1|20309.1|20304.1|20305.1|20300.1|11
1733791500000|2024-12-10 00:45:00|20305.6|20300.6|20306.1|20301.1|20307.1|20302.1|20305.1|20300.1|1
1733791800000|2024-12-10 00:50:00|20306.6|20301.6|20308.1|20303.1|20309.1|20304.1|20306.6|20301.6|8
1733792100000|2024-12-10 00:55:00|20307.6|20302.6|20312.6|20307.6|20315.1|20310.1|20307.6|20302.6|12
1733792400000|2024-12-10 01:00:00|20313.1|20308.1|20311.1|20306.1|20316.6|20311.6|20309.6|20304.6|18
1733792700000|2024-12-10 01:05:00|20310.6|20305.6|20310.6|20305.6|20311.6|20306.6|20309.1|20304.1|7
1733793000000|2024-12-10 01:10:00|20310.1|20305.1|20309.6|20304.6|20310.1|20305.1|20306.1|20301.1|4
1733793300000|2024-12-10 01:15:00|20310.1|20305.1|20309.6|20304.6|20313.1|20308.1|20309.6|20304.6|6
1733793600000|2024-12-10 01:20:00|20310.1|20305.1|20308.6|20303.6|20313.6|20308.6|20307.6|20302.6|3
1733793900000|2024-12-10 01:25:00|20308.1|20303.1|20303.1|20298.1|20308.1|20303.1|20303.1|20298.1|6
1733794200000|2024-12-10 01:30:00|20302.6|20297.6|20290.1|20285.1|20302.6|20297.6|20286.1|20281.1|46
1733794500000|2024-12-10 01:35:00|20289.6|20284.6|20279.6|20274.6|20292.1|20287.1|20279.1|20274.1|30
1733794800000|2024-12-10 01:40:00|20279.1|20274.1|20275.6|20270.6|20279.6|20274.6|20272.1|20267.1|29
1733795100000|2024-12-10 01:45:00|20275.1|20270.1|20271.6|20266.6|20275.6|20270.6|20268.1|20263.1|47
1733795400000|2024-12-10 01:50:00|20272.1|20267.1|20277.1|20272.1|20282.1|20277.1|20272.1|20267.1|12
1733795700000|2024-12-10 01:55:00|20276.1|20271.1|20273.1|20268.1|20276.6|20271.6|20272.1|20267.1|6
1733796000000|2024-12-10 02:00:00|20273.6|20268.6|20272.6|20267.6|20277.6|20272.6|20270.6|20265.6|10
1733796300000|2024-12-10 02:05:00|20273.1|20268.1|20279.1|20274.1|20281.1|20276.1|20273.1|20268.1|12
1733796600000|2024-12-10 02:10:00|20279.6|20274.6|20274.6|20269.6|20281.6|20276.6|20274.6|20269.6|16
1733796900000|2024-12-10 02:15:00|20275.1|20270.1|20275.6|20270.6|20279.6|20274.6|20275.1|20270.1|8
1733797200000|2024-12-10 02:20:00|20275.1|20270.1|20271.6|20266.6|20275.6|20270.6|20271.6|20266.6|2
1733797500000|2024-12-10 02:25:00|20272.1|20267.1|20271.1|20266.1|20272.6|20267.6|20268.1|20263.1|4
1733797800000|2024-12-10 02:30:00|20270.6|20265.6|20271.1|20266.1|20273.1|20268.1|20270.6|20265.6|2
1733798100000|2024-12-10 02:35:00|20271.6|20266.6|20273.6|20268.6|20274.1|20269.1|20270.6|20265.6|8
1733798400000|2024-12-10 02:40:00|20274.1|20269.1|20275.1|20270.1|20275.1|20270.1|20273.6|20268.6|0
1733798700000|2024-12-10 02:45:00|20274.6|20269.6|20266.1|20261.1|20274.6|20269.6|20266.1|20261.1|20
1733799000000|2024-12-10 02:50:00|20268.6|20263.6|20263.1|20258.1|20268.6|20263.6|20262.1|20257.1|15
1733799300000|2024-12-10 02:55:00|20263.6|20258.6|20266.1|20261.1|20266.6|20261.6|20263.6|20258.6|0
1733799600000|2024-12-10 03:00:00|20266.6|20261.6|20267.1|20262.1|20272.1|20267.1|20266.1|20261.1|15
1733799900000|2024-12-10 03:05:00|20266.6|20261.6|20273.1|20268.1|20273.1|20268.1|20265.6|20260.6|4
1733800200000|2024-12-10 03:10:00|20273.6|20268.6|20280.1|20275.1|20280.6|20275.6|20273.1|20268.1|6
1733800500000|2024-12-10 03:15:00|20280.6|20275.6|20285.1|20280.1|20285.1|20280.1|20279.6|20274.6|18
1733800800000|2024-12-10 03:20:00|20284.6|20279.6|20287.6|20282.6|20287.6|20282.6|20284.6|20279.6|10
1733801100000|2024-12-10 03:25:00|20287.1|20282.1|20283.1|20278.1|20287.6|20282.6|20283.1|20278.1|7
1733801400000|2024-12-10 03:30:00|20282.6|20277.6|20279.1|20274.1|20285.1|20280.1|20278.6|20273.6|42
1733801700000|2024-12-10 03:35:00|20278.6|20273.6|20271.1|20266.1|20280.1|20275.1|20270.6|20265.6|14
1733802000000|2024-12-10 03:40:00|20272.1|20267.1|20276.1|20271.1|20276.6|20271.6|20268.6|20263.6|14
1733802300000|2024-12-10 03:45:00|20276.6|20271.6|20283.6|20278.6|20284.1|20279.1|20276.6|20271.6|3
1733802600000|2024-12-10 03:50:00|20283.1|20278.1|20285.6|20280.6|20289.1|20284.1|20282.1|20277.1|1
1733802900000|2024-12-10 03:55:00|20285.1|20280.1|20280.1|20275.1|20285.1|20280.1|20279.6|20274.6|5
1733803200000|2024-12-10 04:00:00|20280.6|20275.6|20285.1|20280.1|20285.6|20280.6|20279.6|20274.6|14
1733803500000|2024-12-10 04:05:00|20284.1|20279.1|20286.1|20281.1|20286.1|20281.1|20282.6|20277.6|15
1733803800000|2024-12-10 04:10:00|20286.6|20281.6|20288.6|20283.6|20288.6|20283.6|20284.1|20279.1|10
1733804100000|2024-12-10 04:15:00|20289.1|20284.1|20287.1|20282.1|20289.1|20284.1|20286.6|20281.6|11
1733804400000|2024-12-10 04:20:00|20287.6|20282.6|20288.6|20283.6|20289.6|20284.6|20287.6|20282.6|5
1733804700000|2024-12-10 04:25:00|20289.1|20284.1|20286.6|20281.6|20289.6|20284.6|20286.6|20281.6|12
1733805000000|2024-12-10 04:30:00|20287.1|20282.1|20289.1|20284.1|20289.1|20284.1|20287.1|20282.1|3
1733805300000|2024-12-10 04:35:00|20288.1|20283.1|20289.6|20284.6|20289.6|20284.6|20287.1|20282.1|6
1733805600000|2024-12-10 04:40:00|20290.6|20285.6|20292.6|20287.6|20294.6|20289.6|20289.1|20284.1|11
1733805900000|2024-12-10 04:45:00|20292.1|20287.1|20290.1|20285.1|20293.6|20288.6|20289.6|20284.6|3
1733806200000|2024-12-10 04:50:00|20289.6|20284.6|20289.6|20284.6|20291.1|20286.1|20288.1|20283.1|2
1733806500000|2024-12-10 04:55:00|20290.1|20285.1|20290.6|20285.6|20293.1|20288.1|20290.1|20285.1|12
1733806800000|2024-12-10 05:00:00|20290.1|20285.1|20297.1|20292.1|20298.1|20293.1|20288.1|20283.1|24
1733807100000|2024-12-10 05:05:00|20297.6|20292.6|20297.6|20292.6|20299.6|20294.6|20296.1|20291.1|12
1733807400000|2024-12-10 05:10:00|20297.1|20292.1|20299.1|20294.1|20299.1|20294.1|20294.1|20289.1|15
1733807700000|2024-12-10 05:15:00|20299.6|20294.6|20293.1|20288.1|20301.1|20296.1|20287.1|20282.1|90
1733808000000|2024-12-10 05:20:00|20292.6|20287.6|20294.6|20289.6|20296.1|20291.1|20292.6|20287.6|3
1733808300000|2024-12-10 05:25:00|20294.1|20289.1|20289.6|20284.6|20294.1|20289.1|20289.1|20284.1|5
1733808600000|2024-12-10 05:30:00|20289.1|20284.1|20282.6|20277.6|20290.1|20285.1|20277.1|20272.1|29
1733808900000|2024-12-10 05:35:00|20282.1|20277.1|20289.6|20284.6|20290.1|20285.1|20282.1|20277.1|9
1733809200000|2024-12-10 05:40:00|20290.1|20285.1|20291.6|20286.6|20291.6|20286.6|20288.1|20283.1|9
1733809500000|2024-12-10 05:45:00|20291.1|20286.1|20293.1|20288.1|20294.6|20289.6|20289.1|20284.1|6
1733809800000|2024-12-10 05:50:00|20293.6|20288.6|20288.6|20283.6|20295.6|20290.6|20288.1|20283.1|15
1733810100000|2024-12-10 05:55:00|20288.1|20283.1|20288.1|20283.1|20288.6|20283.6|20283.1|20278.1|12
1733810400000|2024-12-10 06:00:00|20287.6|20282.6|20276.1|20271.1|20287.6|20282.6|20276.1|20271.1|45
1733810700000|2024-12-10 06:05:00|20276.6|20271.6|20284.1|20279.1|20286.1|20281.1|20276.6|20271.6|18
1733811000000|2024-12-10 06:10:00|20284.6|20279.6|20283.1|20278.1|20285.1|20280.1|20277.1|20272.1|30
1733811300000|2024-12-10 06:15:00|20282.6|20277.6|20289.6|20284.6|20290.6|20285.6|20282.1|20277.1|21
1733811600000|2024-12-10 06:20:00|20289.1|20284.1|20295.1|20290.1|20298.1|20293.1|20287.6|20282.6|45
1733811900000|2024-12-10 06:25:00|20295.6|20290.6|20302.1|20297.1|20302.6|20297.6|20294.6|20289.6|54
1733812200000|2024-12-10 06:30:00|20302.6|20297.6|20300.6|20295.6|20304.6|20299.6|20300.1|20295.1|29
1733812500000|2024-12-10 06:35:00|20300.1|20295.1|20297.1|20292.1|20300.1|20295.1|20293.6|20288.6|35
1733812800000|2024-12-10 06:40:00|20296.6|20291.6|20286.6|20281.6|20297.1|20292.1|20286.1|20281.1|11
1733813100000|2024-12-10 06:45:00|20287.1|20282.1|20277.6|20272.6|20287.1|20282.1|20277.6|20272.6|14
1733813400000|2024-12-10 06:50:00|20278.1|20273.1|20280.1|20275.1|20281.6|20276.6|20273.6|20268.6|49
1733813700000|2024-12-10 06:55:00|20280.6|20275.6|20277.6|20272.6|20280.6|20275.6|20275.1|20270.1|25
1733814000000|2024-12-10 07:00:00|20277.1|20272.1|20288|20285.2|20293|20290.2|20272|20269.2|169
1733814300000|2024-12-10 07:05:00|20287.5|20284.7|20294.5|20291.7|20295|20292.2|20286|20283.2|248
1733814600000|2024-12-10 07:10:00|20295.5|20292.7|20296.5|20293.7|20301.5|20298.7|20292|20289.2|177
1733814900000|2024-12-10 07:15:00|20297|20294.2|20289|20286.2|20301.5|20298.7|20288.5|20285.7|99
1733815200000|2024-12-10 07:20:00|20288.5|20285.7|20292|20289.2|20295.5|20292.7|20283.5|20280.7|123
1733815500000|2024-12-10 07:25:00|20293|20290.2|20300|20297.2|20302|20299.2|20293|20290.2|117
1733815800000|2024-12-10 07:30:00|20299.5|20296.7|20298|20295.2|20302.5|20299.7|20297.5|20294.7|66
1733816100000|2024-12-10 07:35:00|20298.5|20295.7|20311|20308.2|20312|20309.2|20298|20295.2|164
1733816400000|2024-12-10 07:40:00|20310|20307.2|20316|20313.2|20318.5|20315.7|20307.5|20304.7|192
1733816700000|2024-12-10 07:45:00|20315.5|20312.7|20313|20310.2|20320|20317.2|20307|20304.2|155
1733817000000|2024-12-10 07:50:00|20312.5|20309.7|20293.5|20290.7|20315.5|20312.7|20290.5|20287.7|292
1733817300000|2024-12-10 07:55:00|20294|20291.2|20277.5|20274.7|20294.5|20291.7|20271.5|20268.7|500
1733817600000|2024-12-10 08:00:00|20276.8|20275.4|20291.3|20289.9|20297.3|20295.9|20276.8|20275.4|1328
1733817900000|2024-12-10 08:05:00|20291.8|20290.4|20295.3|20293.9|20312.3|20310.9|20289.3|20287.9|546
1733818200000|2024-12-10 08:10:00|20295.8|20294.4|20315.3|20313.9|20316.8|20315.4|20293.3|20291.9|392
1733818500000|2024-12-10 08:15:00|20314.8|20313.4|20307.3|20305.9|20323.8|20322.4|20306.8|20305.4|394
1733818800000|2024-12-10 08:20:00|20307.8|20306.4|20313.8|20312.4|20316.3|20314.9|20304.3|20302.9|462
1733819100000|2024-12-10 08:25:00|20312.3|20310.9|20318.3|20316.9|20331.3|20329.9|20302.3|20300.9|466
1733819400000|2024-12-10 08:30:00|20321.3|20319.9|20332.3|20330.9|20333.3|20331.9|20309.8|20308.4|428
1733819700000|2024-12-10 08:35:00|20332.8|20331.4|20335.3|20333.9|20341.3|20339.9|20321.3|20319.9|331
1733820000000|2024-12-10 08:40:00|20334.3|20332.9|20325.3|20323.9|20338.8|20337.4|20310.3|20308.9|385
1733820300000|2024-12-10 08:45:00|20324.8|20323.4|20321.3|20319.9|20331.8|20330.4|20319.8|20318.4|202
1733820600000|2024-12-10 08:50:00|20321.8|20320.4|20318.3|20316.9|20323.8|20322.4|20313.8|20312.4|141
1733820900000|2024-12-10 08:55:00|20317.8|20316.4|20321.3|20319.9|20332.3|20330.9|20315.3|20313.9|221
1733821200000|2024-12-10 09:00:00|20321.8|20320.4|20338.3|20336.9|20340.8|20339.4|20317.3|20315.9|287
1733821500000|2024-12-10 09:05:00|20337.3|20335.9|20344.3|20342.9|20350.8|20349.4|20334.8|20333.4|319
1733821800000|2024-12-10 09:10:00|20344.8|20343.4|20331.3|20329.9|20347.3|20345.9|20329.8|20328.4|241
1733822100000|2024-12-10 09:15:00|20331.8|20330.4|20347.8|20346.4|20350.3|20348.9|20330.8|20329.4|210
1733822400000|2024-12-10 09:20:00|20343.8|20342.4|20343.8|20342.4|20344.8|20343.4|20334.8|20333.4|217
1733822700000|2024-12-10 09:25:00|20338.8|20337.4|20320.8|20319.4|20340.8|20339.4|20318.3|20316.9|238
1733823000000|2024-12-10 09:30:00|20319.8|20318.4|20334.3|20332.9|20335.8|20334.4|20317.8|20316.4|137
1733823300000|2024-12-10 09:35:00|20333.8|20332.4|20318.3|20316.9|20334.8|20333.4|20311.3|20309.9|230
1733823600000|2024-12-10 09:40:00|20318.8|20317.4|20324.3|20322.9|20333.8|20332.4|20311.8|20310.4|234
1733823900000|2024-12-10 09:45:00|20323.8|20322.4|20326.8|20325.4|20335.3|20333.9|20323.3|20321.9|141
1733824200000|2024-12-10 09:50:00|20325.8|20324.4|20314.3|20312.9|20327.3|20325.9|20312.8|20311.4|168
1733824500000|2024-12-10 09:55:00|20314.8|20313.4|20322.3|20320.9|20330.3|20328.9|20313.8|20312.4|196
1733824800000|2024-12-10 10:00:00|20321.8|20320.4|20325.3|20323.9|20325.3|20323.9|20311.3|20309.9|180
1733825100000|2024-12-10 10:05:00|20325.8|20324.4|20326.3|20324.9|20328.3|20326.9|20314.3|20312.9|169
1733825400000|2024-12-10 10:10:00|20325.8|20324.4|20327.8|20326.4|20334.8|20333.4|20324.3|20322.9|147
1733825700000|2024-12-10 10:15:00|20327.3|20325.9|20323.3|20321.9|20335.3|20333.9|20319.8|20318.4|171
1733826000000|2024-12-10 10:20:00|20322.8|20321.4|20314.3|20312.9|20323.3|20321.9|20311.8|20310.4|171
1733826300000|2024-12-10 10:25:00|20313.8|20312.4|20326.8|20325.4|20327.3|20325.9|20312.3|20310.9|137
1733826600000|2024-12-10 10:30:00|20327.3|20325.9|20319.3|20317.9|20331.8|20330.4|20318.8|20317.4|106
1733826900000|2024-12-10 10:35:00|20318.8|20317.4|20312.8|20311.4|20318.8|20317.4|20309.3|20307.9|161
1733827200000|2024-12-10 10:40:00|20313.3|20311.9|20311.8|20310.4|20315.3|20313.9|20303.3|20301.9|182
1733827500000|2024-12-10 10:45:00|20311.3|20309.9|20304.8|20303.4|20314.3|20312.9|20299.3|20297.9|162
1733827800000|2024-12-10 10:50:00|20305.3|20303.9|20316.8|20315.4|20317.8|20316.4|20304.8|20303.4|121
1733828100000|2024-12-10 10:55:00|20316.3|20314.9|20319.8|20318.4|20320.3|20318.9|20309.3|20307.9|129
1733828400000|2024-12-10 11:00:00|20321.3|20319.9|20334.3|20332.9|20338.8|20337.4|20321.3|20319.9|285
1733828700000|2024-12-10 11:05:00|20334.8|20333.4|20339.8|20338.4|20341.8|20340.4|20331.8|20330.4|261
1733829000000|2024-12-10 11:10:00|20340.3|20338.9|20347.3|20345.9|20347.8|20346.4|20338.8|20337.4|332
1733829300000|2024-12-10 11:15:00|20347.8|20346.4|20353.8|20352.4|20353.8|20352.4|20344.8|20343.4|227
1733829600000|2024-12-10 11:20:00|20353.3|20351.9|20355.3|20353.9|20356.8|20355.4|20348.8|20347.4|164
1733829900000|2024-12-10 11:25:00|20354.8|20353.4|20354.3|20352.9|20358.8|20357.4|20351.8|20350.4|169
1733830200000|2024-12-10 11:30:00|20354.8|20353.4|20350.3|20348.9|20359.8|20358.4|20349.8|20348.4|194
1733830500000|2024-12-10 11:35:00|20350.8|20349.4|20361.3|20359.9|20364.8|20363.4|20345.8|20344.4|284
1733830800000|2024-12-10 11:40:00|20360.8|20359.4|20359.8|20358.4|20363.8|20362.4|20357.3|20355.9|181
1733831100000|2024-12-10 11:45:00|20358.8|20357.4|20364.8|20363.4|20365.8|20364.4|20354.8|20353.4|129
1733831400000|2024-12-10 11:50:00|20364.3|20362.9|20364.8|20363.4|20366.8|20365.4|20360.8|20359.4|82
1733831700000|2024-12-10 11:55:00|20365.3|20363.9|20364.3|20362.9|20369.8|20368.4|20359.8|20358.4|167
1733832000000|2024-12-10 12:00:00|20364.8|20363.4|20360.8|20359.4|20367.8|20366.4|20358.8|20357.4|203
1733832300000|2024-12-10 12:05:00|20360.3|20358.9|20363.8|20362.4|20363.8|20362.4|20354.3|20352.9|132
1733832600000|2024-12-10 12:10:00|20364.8|20363.4|20360.8|20359.4|20364.8|20363.4|20357.8|20356.4|92
1733832900000|2024-12-10 12:15:00|20360.3|20358.9|20365.8|20364.4|20366.8|20365.4|20356.3|20354.9|226
1733833200000|2024-12-10 12:20:00|20365.3|20363.9|20364.8|20363.4|20368.8|20367.4|20361.8|20360.4|186
1733833500000|2024-12-10 12:25:00|20365.8|20364.4|20372.8|20371.4|20376.3|20374.9|20365.8|20364.4|309
1733833800000|2024-12-10 12:30:00|20373.3|20371.9|20367.8|20366.4|20375.3|20373.9|20363.8|20362.4|182
1733834100000|2024-12-10 12:35:00|20368.3|20366.9|20359.8|20358.4|20372.3|20370.9|20356.8|20355.4|162
1733834400000|2024-12-10 12:40:00|20360.7|20359.3|20362.2|20360.8|20365.2|20363.8|20360.2|20358.8|85
1733834700000|2024-12-10 12:45:00|20361.7|20360.3|20364.7|20363.3|20368.7|20367.3|20361.7|20360.3|84
1733835000000|2024-12-10 12:50:00|20364.2|20362.8|20369.7|20368.3|20372.7|20371.3|20359.7|20358.3|90
1733835300000|2024-12-10 12:55:00|20369.2|20367.8|20367.7|20366.3|20371.7|20370.3|20365.2|20363.8|88
1733835600000|2024-12-10 13:00:00|20368.2|20366.8|20386.7|20385.3|20387.7|20386.3|20367.7|20366.3|212
1733835900000|2024-12-10 13:05:00|20386.2|20384.8|20392.7|20391.3|20396.7|20395.3|20384.7|20383.3|300
1733836200000|2024-12-10 13:10:00|20392.2|20390.8|20386.2|20384.8|20392.2|20390.8|20381.7|20380.3|180
1733836500000|2024-12-10 13:15:00|20386.7|20385.3|20379.2|20377.8|20394.7|20393.3|20378.2|20376.8|198
1733836800000|2024-12-10 13:20:00|20378.7|20377.3|20364.2|20362.8|20383.7|20382.3|20363.7|20362.3|190
1733837100000|2024-12-10 13:25:00|20364.7|20363.3|20364.2|20362.8|20374.2|20372.8|20359.2|20357.8|254
1733837400000|2024-12-10 13:30:00|20363.7|20362.3|20349.7|20348.3|20364.2|20362.8|20346.7|20345.3|322
1733837700000|2024-12-10 13:35:00|20350.2|20348.8|20362.7|20361.3|20364.2|20362.8|20349.7|20348.3|171
1733838000000|2024-12-10 13:40:00|20360.2|20358.8|20367.2|20365.8|20368.7|20367.3|20358.7|20357.3|165
1733838300000|2024-12-10 13:45:00|20367.7|20366.3|20372.2|20370.8|20374.7|20373.3|20365.7|20364.3|241
1733838600000|2024-12-10 13:50:00|20371.7|20370.3|20377.2|20375.8|20379.2|20377.8|20371.7|20370.3|271
1733838900000|2024-12-10 13:55:00|20377.7|20376.3|20379.2|20377.8|20380.2|20378.8|20370.7|20369.3|229
1733839200000|2024-12-10 14:00:00|20378.2|20376.8|20377.2|20375.8|20379.7|20378.3|20371.7|20370.3|195
1733839500000|2024-12-10 14:05:00|20376.7|20375.3|20365.2|20363.8|20379.2|20377.8|20362.7|20361.3|124
1733839800000|2024-12-10 14:10:00|20364.7|20363.3|20376.7|20375.3|20377.2|20375.8|20361.2|20359.8|667
1733840100000|2024-12-10 14:15:00|20377.2|20375.8|20378.7|20377.3|20387.2|20385.8|20371.2|20369.8|174
1733840400000|2024-12-10 14:20:00|20378.2|20376.8|20383.7|20382.3|20385.7|20384.3|20372.7|20371.3|134
1733840700000|2024-12-10 14:25:00|20384.2|20382.8|20380.7|20379.3|20387.7|20386.3|20379.7|20378.3|195
1733841000000|2024-12-10 14:30:00|20381.7|20380.3|20358.2|20356.8|20383.2|20381.8|20356.2|20354.8|284
1733841300000|2024-12-10 14:35:00|20358.7|20357.3|20353.2|20351.8|20361.7|20360.3|20348.2|20346.8|338
1733841600000|2024-12-10 14:40:00|20353.7|20352.3|20368.2|20366.8|20369.2|20367.8|20346.7|20345.3|274
1733841900000|2024-12-10 14:45:00|20368.7|20367.3|20357.2|20355.8|20377.7|20376.3|20354.7|20353.3|219
1733842200000|2024-12-10 14:50:00|20357.7|20356.3|20357.7|20356.3|20360.7|20359.3|20347.2|20345.8|267
1733842500000|2024-12-10 14:55:00|20358.2|20356.8|20367.2|20365.8|20368.2|20366.8|20353.2|20351.8|194
1733842800000|2024-12-10 15:00:00|20368.2|20366.8|20366.2|20364.8|20372.2|20370.8|20359.2|20357.8|278
1733843100000|2024-12-10 15:05:00|20367.2|20365.8|20375.2|20373.8|20386.2|20384.8|20361.7|20360.3|287
1733843400000|2024-12-10 15:10:00|20374.3|20372.9|20369.8|20368.4|20374.3|20372.9|20359.3|20357.9|193
1733843700000|2024-12-10 15:15:00|20370.3|20368.9|20370.3|20368.9|20378.3|20376.9|20366.3|20364.9|148
1733844000000|2024-12-10 15:20:00|20370.8|20369.4|20369.3|20367.9|20372.3|20370.9|20367.3|20365.9|163
1733844300000|2024-12-10 15:25:00|20368.8|20367.4|20360.8|20359.4|20371.3|20369.9|20358.8|20357.4|168
1733844600000|2024-12-10 15:30:00|20361.3|20359.9|20364.8|20363.4|20373.8|20372.4|20360.3|20358.9|245
1733844900000|2024-12-10 15:35:00|20365.3|20363.9|20359.8|20358.4|20366.3|20364.9|20353.3|20351.9|218
1733845200000|2024-12-10 15:40:00|20359.3|20357.9|20368.8|20367.4|20371.8|20370.4|20356.8|20355.4|160
1733845500000|2024-12-10 15:45:00|20368.3|20366.9|20371.8|20370.4|20375.8|20374.4|20368.3|20366.9|155
1733845800000|2024-12-10 15:50:00|20372.8|20371.4|20366.8|20365.4|20373.8|20372.4|20366.8|20365.4|204
1733846100000|2024-12-10 15:55:00|20365.8|20364.4|20367.8|20366.4|20373.8|20372.4|20363.3|20361.9|196
1733846400000|2024-12-10 16:00:00|20368.3|20366.9|20372.8|20371.4|20375.3|20373.9|20367.8|20366.4|224
1733846700000|2024-12-10 16:05:00|20372.3|20370.9|20349.8|20348.4|20372.8|20371.4|20346.8|20345.4|388
1733847000000|2024-12-10 16:10:00|20350.3|20348.9|20344.8|20343.4|20352.8|20351.4|20341.8|20340.4|276
1733847300000|2024-12-10 16:15:00|20345.8|20344.4|20343.8|20342.4|20345.8|20344.4|20338.8|20337.4|348
1733847600000|2024-12-10 16:20:00|20343.3|20341.9|20342.3|20340.9|20344.8|20343.4|20338.8|20337.4|288
1733847900000|2024-12-10 16:25:00|20342.8|20341.4|20349.8|20348.4|20353.3|20351.9|20342.3|20340.9|712
1733848200000|2024-12-10 16:30:00|20350.5|20347.7|20341.5|20338.7|20353.5|20350.7|20337.5|20334.7|884
1733848500000|2024-12-10 16:35:00|20342.5|20339.7|20336.5|20333.7|20342.5|20339.7|20332|20329.2|596
1733848800000|2024-12-10 16:40:00|20337.5|20334.7|20333|20330.2|20337.5|20334.7|20331.5|20328.7|118
1733849100000|2024-12-10 16:45:00|20332.5|20329.7|20333|20330.2|20335.5|20332.7|20323.5|20320.7|345
1733849400000|2024-12-10 16:50:00|20333.5|20330.7|20336|20333.2|20340.5|20337.7|20333|20330.2|166
1733849700000|2024-12-10 16:55:00|20335.5|20332.7|20332.5|20329.7|20339|20336.2|20332.5|20329.7|92
1733850000000|2024-12-10 17:00:00|20333|20330.2|20335.5|20332.7|20336|20333.2|20329|20326.2|104
1733850300000|2024-12-10 17:05:00|20336|20333.2|20339|20336.2|20342.5|20339.7|20334.5|20331.7|79
1733850600000|2024-12-10 17:10:00|20339.5|20336.7|20335|20332.2|20342.5|20339.7|20334.5|20331.7|116
1733850900000|2024-12-10 17:15:00|20334.5|20331.7|20334.5|20331.7|20338|20335.2|20332.5|20329.7|111
1733851200000|2024-12-10 17:20:00|20335|20332.2|20335.5|20332.7|20337.5|20334.7|20332.5|20329.7|36
1733851500000|2024-12-10 17:25:00|20334.5|20331.7|20343.5|20340.7|20343.5|20340.7|20333.5|20330.7|153
1733851800000|2024-12-10 17:30:00|20343|20340.2|20355.5|20352.7|20357|20354.2|20343|20340.2|139
1733852100000|2024-12-10 17:35:00|20356.5|20353.7|20351.5|20348.7|20358.5|20355.7|20350.5|20347.7|142
1733852400000|2024-12-10 17:40:00|20350.5|20347.7|20349|20346.2|20352|20349.2|20347|20344.2|30
1733852700000|2024-12-10 17:45:00|20349.5|20346.7|20354|20351.2|20355|20352.2|20348.5|20345.7|73
1733853000000|2024-12-10 17:50:00|20354.5|20351.7|20346.5|20343.7|20354.5|20351.7|20344|20341.2|108
1733853300000|2024-12-10 17:55:00|20347|20344.2|20343|20340.2|20348|20345.2|20343|20340.2|64
1733853600000|2024-12-10 18:00:00|20343.5|20340.7|20340.5|20337.7|20346|20343.2|20339|20336.2|50
1733853900000|2024-12-10 18:05:00|20340|20337.2|20340.5|20337.7|20343.5|20340.7|20337.5|20334.7|43
1733854200000|2024-12-10 18:10:00|20341.5|20338.7|20333|20330.2|20343|20340.2|20332.5|20329.7|83
1733854500000|2024-12-10 18:15:00|20332|20329.2|20336.5|20333.7|20340.5|20337.7|20331.5|20328.7|49
1733854800000|2024-12-10 18:20:00|20336|20333.2|20337.5|20334.7|20339|20336.2|20334|20331.2|52
1733855100000|2024-12-10 18:25:00|20336.5|20333.7|20339.5|20336.7|20342.5|20339.7|20335.5|20332.7|52
1733855400000|2024-12-10 18:30:00|20339|20336.2|20342|20339.2|20343.5|20340.7|20337.5|20334.7|45
1733855700000|2024-12-10 18:35:00|20341.5|20338.7|20348|20345.2|20349.5|20346.7|20341.5|20338.7|41
1733856000000|2024-12-10 18:40:00|20347.5|20344.7|20345.5|20342.7|20350.5|20347.7|20345|20342.2|47
1733856300000|2024-12-10 18:45:00|20346.5|20343.7|20348|20345.2|20348.5|20345.7|20343.5|20340.7|38
1733856600000|2024-12-10 18:50:00|20347.5|20344.7|20340|20337.2|20347.5|20344.7|20340|20337.2|100
1733856900000|2024-12-10 18:55:00|20339.5|20336.7|20333.5|20330.7|20340.5|20337.7|20333|20330.2|99
1733857200000|2024-12-10 19:00:00|20334|20331.2|20331|20328.2|20334.5|20331.7|20328.5|20325.7|52
1733857500000|2024-12-10 19:05:00|20331.5|20328.7|20329|20326.2|20333.5|20330.7|20327|20324.2|27
1733857800000|2024-12-10 19:10:00|20329.5|20326.7|20327|20324.2|20329.5|20326.7|20321|20318.2|61
1733858100000|2024-12-10 19:15:00|20326.5|20323.7|20333|20330.2|20334.5|20331.7|20323.5|20320.7|80
1733858400000|2024-12-10 19:20:00|20333.5|20330.7|20340|20337.2|20340|20337.2|20332|20329.2|85
1733858700000|2024-12-10 19:25:00|20339.5|20336.7|20343|20340.2|20344.5|20341.7|20336.5|20333.7|115
1733859000000|2024-12-10 19:30:00|20342.5|20339.7|20342|20339.2|20343.5|20340.7|20339.5|20336.7|78
1733859300000|2024-12-10 19:35:00|20342.5|20339.7|20343.5|20340.7|20344.5|20341.7|20340.5|20337.7|46
1733859600000|2024-12-10 19:40:00|20344|20341.2|20343|20340.2|20351.5|20348.7|20341.5|20338.7|72
1733859900000|2024-12-10 19:45:00|20343.5|20340.7|20344|20341.2|20349.5|20346.7|20341|20338.2|102
1733860200000|2024-12-10 19:50:00|20343.5|20340.7|20341.5|20338.7|20345|20342.2|20338.5|20335.7|21
1733860500000|2024-12-10 19:55:00|20342|20339.2|20342.5|20339.7|20343|20340.2|20339.5|20336.7|19
1733860800000|2024-12-10 20:00:00|20342|20339.2|20332.5|20329.7|20342|20339.2|20331.5|20328.7|49
1733861100000|2024-12-10 20:05:00|20332|20329.2|20332|20329.2|20332.5|20329.7|20328.5|20325.7|66
1733861400000|2024-12-10 20:10:00|20331.5|20328.7|20326|20323.2|20331.5|20328.7|20325.5|20322.7|93
1733861700000|2024-12-10 20:15:00|20326.5|20323.7|20322.5|20319.7|20329|20326.2|20320.5|20317.7|29
1733862000000|2024-12-10 20:20:00|20323.5|20320.7|20323.5|20320.7|20326.5|20323.7|20319|20316.2|84
1733862300000|2024-12-10 20:25:00|20323|20320.2|20317.5|20314.7|20323.5|20320.7|20315.5|20312.7|71
1733862600000|2024-12-10 20:30:00|20318.5|20315.7|20317|20314.2|20319.5|20316.7|20306.5|20303.7|190
1733862900000|2024-12-10 20:35:00|20317.5|20314.7|20313.5|20310.7|20317.5|20314.7|20311|20308.2|68
1733863200000|2024-12-10 20:40:00|20313|20310.2|20316.5|20313.7|20319.5|20316.7|20311.5|20308.7|80
1733863500000|2024-12-10 20:45:00|20317|20314.2|20308.5|20305.7|20318.5|20315.7|20304.5|20301.7|120
1733863800000|2024-12-10 20:50:00|20309.5|20306.7|20314|20311.2|20320|20317.2|20309|20306.2|139
1733864100000|2024-12-10 20:55:00|20314.5|20311.7|20308.5|20305.7|20318.5|20315.7|20304.5|20301.7|261
1733864400000|2024-12-10 21:00:00|20310.8|20303.8|20313.5|20306.5|20316.6|20309.6|20310.7|20303.7|35
1733864700000|2024-12-10 21:05:00|20314.4|20307.4|20321.6|20314.6|20321.6|20314.6|20314.4|20307.4|0
1733865000000|2024-12-10 21:10:00|20320.7|20313.7|20324.6|20317.6|20325|20318|20317.4|20310.4|0
1733865300000|2024-12-10 21:15:00|20325.4|20318.4|20321.5|20314.5|20326.5|20319.5|20321.4|20314.4|0
1733865600000|2024-12-10 21:20:00|20322.3|20315.3|20324.9|20317.9|20325.8|20318.8|20322.3|20315.3|0
1733865900000|2024-12-10 21:25:00|20324.8|20317.8|20325.5|20318.5|20325.5|20318.5|20323|20316|0
1733866200000|2024-12-10 21:30:00|20325.1|20318.1|20326.2|20319.2|20327.9|20320.9|20325.1|20318.1|0
1733866500000|2024-12-10 21:35:00|20326.6|20319.6|20326.2|20319.2|20327.4|20320.4|20324.5|20317.5|0
1733866800000|2024-12-10 21:40:00|20326.1|20319.1|20326.3|20319.3|20326.7|20319.7|20325.3|20318.3|0
1733867100000|2024-12-10 21:45:00|20326.7|20319.7|20326.7|20319.7|20327.1|20320.1|20326.3|20319.3|0
1733867400000|2024-12-10 21:50:00|20326.8|20319.8|20326.8|20319.8|20327.6|20320.6|20326.8|20319.8|0
1733867700000|2024-12-10 21:55:00|20325.9|20318.9|20326|20319|20326.8|20319.8|20324.5|20317.5|0
1733868000000|2024-12-10 22:00:00|20325.4|20318.4|20324.8|20317.8|20325.4|20318.4|20324.3|20317.3|0
1733868300000|2024-12-10 22:05:00|20324.9|20317.9|20324.1|20317.1|20324.9|20317.9|20323.2|20316.2|0
1733868600000|2024-12-10 22:10:00|20324.7|20317.7|20323.8|20316.8|20324.7|20317.7|20323.8|20316.8|0
1733868900000|2024-12-10 22:15:00|20323.7|20316.7|20323.7|20316.7|20323.7|20316.7|20323.6|20316.6|0
1733869200000|2024-12-10 22:20:00|20324.2|20317.2|20324|20317|20324.8|20317.8|20323.7|20316.7|0
1733869500000|2024-12-10 22:25:00|20323.8|20316.8|20323.8|20316.8|20323.8|20316.8|20323.8|20316.8|0
1733869800000|2024-12-10 22:30:00|20323.9|20316.9|20327.2|20320.2|20327.9|20320.9|20323.7|20316.7|0
1733870100000|2024-12-10 22:35:00|20326.7|20319.7|20328.6|20321.6|20329.3|20322.3|20326.7|20319.7|0
1733870400000|2024-12-10 22:40:00|20328.7|20321.7|20328.4|20321.4|20328.7|20321.7|20328.4|20321.4|0
1733870700000|2024-12-10 22:45:00|20328.7|20321.7|20328|20321|20328.7|20321.7|20328|20321|0
1733871000000|2024-12-10 22:50:00|20327.9|20320.9|20327.9|20320.9|20327.9|20320.9|20327.9|20320.9|0
1733871300000|2024-12-10 22:55:00|20328.3|20321.3|20328|20321|20328.3|20321.3|20327.6|20320.6|0
1733871600000|2024-12-10 23:00:00|20329.5|20322.5|20326.1|20319.1|20334.4|20327.4|20326|20319|0
1733871900000|2024-12-10 23:05:00|20325.2|20318.2|20322.8|20315.8|20326.1|20319.1|20322.7|20315.7|0
1733872200000|2024-12-10 23:10:00|20322.9|20315.9|20321.9|20314.9|20323.7|20316.7|20321.1|20314.1|0
1733872500000|2024-12-10 23:15:00|20321.5|20314.5|20319.5|20312.5|20322.9|20315.9|20319.5|20312.5|0
1733872800000|2024-12-10 23:20:00|20319.6|20312.6|20317.9|20310.9|20320.4|20313.4|20317.9|20310.9|0
1733873100000|2024-12-10 23:25:00|20317.4|20310.4|20317.4|20310.4|20319|20312|20317|20310|0
1733873400000|2024-12-10 23:30:00|20318.2|20311.2|20323.3|20316.3|20323.7|20316.7|20318.2|20311.2|0
1733873700000|2024-12-10 23:35:00|20322.8|20315.8|20322.4|20315.4|20324.1|20317.1|20322.4|20315.4|0
1733874000000|2024-12-10 23:40:00|20322|20315|20319.8|20312.8|20322.4|20315.4|20319|20312|0
1733874300000|2024-12-10 23:45:00|20320.6|20313.6|20323.7|20316.7|20324.1|20317.1|20320.6|20313.6|0
1733874600000|2024-12-10 23:50:00|20323.3|20316.3|20323.5|20316.5|20323.5|20316.5|20322.5|20315.5|0
1733874900000|2024-12-10 23:55:00|20323.4|20316.4|20323.5|20316.5|20323.5|20316.5|20321.8|20314.8|0
1733875200000|2024-12-11 00:00:00|20323.4|20316.4|20315.8|20308.8|20323.4|20316.4|20315.8|20308.8|0
1733875500000|2024-12-11 00:05:00|20316.6|20309.6|20317.5|20310.5|20318.3|20311.3|20315.8|20308.8|0
1733875800000|2024-12-11 00:10:00|20318.4|20311.4|20312.5|20305.5|20318.4|20311.4|20310.5|20303.5|0
1733876100000|2024-12-11 00:15:00|20311.7|20304.7|20296.4|20291.4|20312.5|20305.5|20289.9|20284.9|89
1733876400000|2024-12-11 00:20:00|20296.9|20291.9|20288.9|20283.9|20296.9|20291.9|20288.4|20283.4|23
1733876700000|2024-12-11 00:25:00|20289.4|20284.4|20289.4|20284.4|20291.4|20286.4|20288.9|20283.9|5
1733877000000|2024-12-11 00:30:00|20292.4|20287.4|20285.9|20280.9|20292.4|20287.4|20285.9|20280.9|18
1733877300000|2024-12-11 00:35:00|20286.4|20281.4|20296.4|20291.4|20297.4|20292.4|20286.4|20281.4|16
1733877600000|2024-12-11 00:40:00|20297.4|20292.4|20295.9|20290.9|20298.4|20293.4|20295.9|20290.9|9
1733877900000|2024-12-11 00:45:00|20296.4|20291.4|20300.4|20295.4|20300.4|20295.4|20296.4|20291.4|9
1733878200000|2024-12-11 00:50:00|20300.9|20295.9|20301.9|20296.9|20303.9|20298.9|20298.9|20293.9|9
1733878500000|2024-12-11 00:55:00|20302.4|20297.4|20297.4|20292.4|20302.9|20297.9|20297.4|20292.4|13
1733878800000|2024-12-11 01:00:00|20297.9|20292.9|20296.4|20291.4|20297.9|20292.9|20294.4|20289.4|14
1733879100000|2024-12-11 01:05:00|20293.4|20288.4|20289.9|20284.9|20293.4|20288.4|20289.4|20284.4|12
1733879400000|2024-12-11 01:10:00|20290.4|20285.4|20297.9|20292.9|20298.4|20293.4|20290.4|20285.4|6
1733879700000|2024-12-11 01:15:00|20298.4|20293.4|20302.9|20297.9|20306.4|20301.4|20298.4|20293.4|18
1733880000000|2024-12-11 01:20:00|20301.9|20296.9|20309.4|20304.4|20310.4|20305.4|20301.4|20296.4|16
1733880300000|2024-12-11 01:25:00|20309.9|20304.9|20305.4|20300.4|20309.9|20304.9|20302.4|20297.4|8
1733880600000|2024-12-11 01:30:00|20304.9|20299.9|20301.4|20296.4|20305.9|20300.9|20299.9|20294.9|6
1733880900000|2024-12-11 01:35:00|20301.9|20296.9|20298.9|20293.9|20301.9|20296.9|20297.9|20292.9|3
1733881200000|2024-12-11 01:40:00|20298.4|20293.4|20295.9|20290.9|20299.4|20294.4|20291.9|20286.9|10
1733881500000|2024-12-11 01:45:00|20296.4|20291.4|20300.9|20295.9|20300.9|20295.9|20296.4|20291.4|3
1733881800000|2024-12-11 01:50:00|20300.4|20295.4|20300.9|20295.9|20303.9|20298.9|20299.9|20294.9|3
1733882100000|2024-12-11 01:55:00|20301.4|20296.4|20301.4|20296.4|20301.9|20296.9|20297.9|20292.9|2
1733882400000|2024-12-11 02:00:00|20301.9|20296.9|20295.4|20290.4|20302.9|20297.9|20290.9|20285.9|19
1733882700000|2024-12-11 02:05:00|20295.9|20290.9|20297.9|20292.9|20298.9|20293.9|20295.9|20290.9|4
1733883000000|2024-12-11 02:10:00|20298.4|20293.4|20297.4|20292.4|20298.4|20293.4|20293.9|20288.9|3
1733883300000|2024-12-11 02:15:00|20296.9|20291.9|20294.9|20289.9|20297.4|20292.4|20294.9|20289.9|0
1733883600000|2024-12-11 02:20:00|20293.9|20288.9|20294.4|20289.4|20294.4|20289.4|20290.9|20285.9|2
1733883900000|2024-12-11 02:25:00|20294.9|20289.9|20293.9|20288.9|20297.4|20292.4|20292.9|20287.9|1
1733884200000|2024-12-11 02:30:00|20294.4|20289.4|20294.4|20289.4|20294.9|20289.9|20292.9|20287.9|0
1733884500000|2024-12-11 02:35:00|20296.4|20291.4|20295.4|20290.4|20297.4|20292.4|20295.4|20290.4|4
1733884800000|2024-12-11 02:40:00|20295.9|20290.9|20288.4|20283.4|20295.9|20290.9|20286.4|20281.4|11
1733885100000|2024-12-11 02:45:00|20289.4|20284.4|20288.9|20283.9|20289.4|20284.4|20287.4|20282.4|4
1733885400000|2024-12-11 02:50:00|20289.4|20284.4|20290.4|20285.4|20290.9|20285.9|20289.4|20284.4|4
1733885700000|2024-12-11 02:55:00|20290.9|20285.9|20291.4|20286.4|20294.9|20289.9|20289.9|20284.9|10
1733886000000|2024-12-11 03:00:00|20291.9|20286.9|20289.4|20284.4|20291.9|20286.9|20288.4|20283.4|7
1733886300000|2024-12-11 03:05:00|20288.9|20283.9|20284.4|20279.4|20288.9|20283.9|20282.9|20277.9|6
1733886600000|2024-12-11 03:10:00|20283.4|20278.4|20282.9|20277.9|20284.4|20279.4|20281.9|20276.9|5
1733886900000|2024-12-11 03:15:00|20283.4|20278.4|20293.4|20288.4|20295.9|20290.9|20283.4|20278.4|10
1733887200000|2024-12-11 03:20:00|20292.9|20287.9|20288.9|20283.9|20292.9|20287.9|20286.9|20281.9|2
1733887500000|2024-12-11 03:25:00|20288.4|20283.4|20287.4|20282.4|20289.4|20284.4|20285.9|20280.9|0
1733887800000|2024-12-11 03:30:00|20286.4|20281.4|20286.4|20281.4|20289.4|20284.4|20284.9|20279.9|4
1733888100000|2024-12-11 03:35:00|20286.9|20281.9|20293.9|20288.9|20294.9|20289.9|20286.9|20281.9|8
1733888400000|2024-12-11 03:40:00|20294.4|20289.4|20293.9|20288.9|20296.4|20291.4|20293.4|20288.4|8
1733888700000|2024-12-11 03:45:00|20293.4|20288.4|20299.9|20294.9|20299.9|20294.9|20292.9|20287.9|13
1733889000000|2024-12-11 03:50:00|20299.4|20294.4|20295.9|20290.9|20299.4|20294.4|20295.9|20290.9|11
1733889300000|2024-12-11 03:55:00|20295.4|20290.4|20297.9|20292.9|20298.4|20293.4|20294.9|20289.9|4
1733889600000|2024-12-11 04:00:00|20297.4|20292.4|20293.9|20288.9|20297.4|20292.4|20292.4|20287.4|15
1733889900000|2024-12-11 04:05:00|20294.4|20289.4|20295.4|20290.4|20295.9|20290.9|20293.4|20288.4|1
1733890200000|2024-12-11 04:10:00|20296.4|20291.4|20301.4|20296.4|20301.4|20296.4|20296.4|20291.4|12
1733890500000|2024-12-11 04:15:00|20300.9|20295.9|20296.4|20291.4|20300.9|20295.9|20296.4|20291.4|4
1733890800000|2024-12-11 04:20:00|20295.9|20290.9|20293.9|20288.9|20297.4|20292.4|20292.9|20287.9|12
1733891100000|2024-12-11 04:25:00|20294.4|20289.4|20291.9|20286.9|20294.4|20289.4|20289.9|20284.9|8
1733891400000|2024-12-11 04:30:00|20291.4|20286.4|20291.9|20286.9|20294.9|20289.9|20291.4|20286.4|10
1733891700000|2024-12-11 04:35:00|20291.4|20286.4|20289.4|20284.4|20292.4|20287.4|20289.4|20284.4|6
1733892000000|2024-12-11 04:40:00|20288.9|20283.9|20288.9|20283.9|20288.9|20283.9|20284.9|20279.9|5
1733892300000|2024-12-11 04:45:00|20288.4|20283.4|20288.4|20283.4|20288.4|20283.4|20288.4|20283.4|0
1733892600000|2024-12-11 04:50:00|20288.9|20283.9|20293.9|20288.9|20294.9|20289.9|20288.9|20283.9|5
1733892900000|2024-12-11 04:55:00|20293.4|20288.4|20299.9|20294.9|20301.9|20296.9|20292.9|20287.9|6
1733893200000|2024-12-11 05:00:00|20299.4|20294.4|20297.4|20292.4|20299.9|20294.9|20294.9|20289.9|12
1733893500000|2024-12-11 05:05:00|20297.9|20292.9|20296.9|20291.9|20299.4|20294.4|20295.4|20290.4|2
1733893800000|2024-12-11 05:10:00|20296.4|20291.4|20301.4|20296.4|20301.4|20296.4|20294.4|20289.4|12
1733894100000|2024-12-11 05:15:00|20301.9|20296.9|20304.9|20299.9|20305.9|20300.9|20301.9|20296.9|25
1733894400000|2024-12-11 05:20:00|20305.4|20300.4|20302.9|20297.9|20305.9|20300.9|20302.9|20297.9|2
1733894700000|2024-12-11 05:25:00|20302.4|20297.4|20303.9|20298.9|20305.9|20300.9|20301.9|20296.9|4
1733895000000|2024-12-11 05:30:00|20303.4|20298.4|20301.4|20296.4|20304.9|20299.9|20301.4|20296.4|4
1733895300000|2024-12-11 05:35:00|20300.9|20295.9|20302.4|20297.4|20302.4|20297.4|20299.9|20294.9|4
1733895600000|2024-12-11 05:40:00|20301.9|20296.9|20302.9|20297.9|20302.9|20297.9|20301.9|20296.9|1
1733895900000|2024-12-11 05:45:00|20301.9|20296.9|20301.9|20296.9|20303.9|20298.9|20301.4|20296.4|5
1733896200000|2024-12-11 05:50:00|20302.4|20297.4|20306.9|20301.9|20306.9|20301.9|20302.4|20297.4|4
1733896500000|2024-12-11 05:55:00|20307.4|20302.4|20306.9|20301.9|20308.4|20303.4|20303.4|20298.4|16
1733896800000|2024-12-11 06:00:00|20307.4|20302.4|20311.9|20306.9|20312.9|20307.9|20305.9|20300.9|33
1733897100000|2024-12-11 06:05:00|20310.9|20305.9|20316.9|20311.9|20318.9|20313.9|20310.9|20305.9|26
1733897400000|2024-12-11 06:10:00|20317.4|20312.4|20314.9|20309.9|20319.4|20314.4|20313.9|20308.9|22
1733897700000|2024-12-11 06:15:00|20315.4|20310.4|20315.9|20310.9|20316.9|20311.9|20313.9|20308.9|11
1733898000000|2024-12-11 06:20:00|20315.4|20310.4|20320.9|20315.9|20324.9|20319.9|20315.4|20310.4|34
1733898300000|2024-12-11 06:25:00|20320.4|20315.4|20324.4|20319.4|20329.9|20324.9|20320.4|20315.4|50
1733898600000|2024-12-11 06:30:00|20323.9|20318.9|20324.9|20319.9|20327.9|20322.9|20322.4|20317.4|17
1733898900000|2024-12-11 06:35:00|20323.9|20318.9|20322.4|20317.4|20324.9|20319.9|20317.9|20312.9|36
1733899200000|2024-12-11 06:40:00|20320.4|20315.4|20326.9|20321.9|20326.9|20321.9|20318.9|20313.9|30
1733899500000|2024-12-11 06:45:00|20327.4|20322.4|20317.9|20312.9|20327.4|20322.4|20317.9|20312.9|17
1733899800000|2024-12-11 06:50:00|20317.4|20312.4|20321.4|20316.4|20323.4|20318.4|20316.4|20311.4|10
1733900100000|2024-12-11 06:55:00|20321.9|20316.9|20322.4|20317.4|20325.4|20320.4|20319.9|20314.9|16
1733900400000|2024-12-11 07:00:00|20321.3|20318.5|20341.8|20339|20343.8|20341|20321.3|20318.5|222
1733900700000|2024-12-11 07:05:00|20342.3|20339.5|20342.8|20340|20347.3|20344.5|20338.8|20336|139
1733901000000|2024-12-11 07:10:00|20342.3|20339.5|20331.3|20328.5|20342.8|20340|20312.3|20309.5|446
1733901300000|2024-12-11 07:15:00|20330.3|20327.5|20336.8|20334|20337.8|20335|20328.3|20325.5|103
1733901600000|2024-12-11 07:20:00|20337.3|20334.5|20325.8|20323|20338.3|20335.5|20324.3|20321.5|56
1733901900000|2024-12-11 07:25:00|20325.3|20322.5|20320.8|20318|20325.8|20323|20310.3|20307.5|134
1733902200000|2024-12-11 07:30:00|20321.3|20318.5|20310.8|20308|20328.3|20325.5|20310.8|20308|136
1733902500000|2024-12-11 07:35:00|20310.3|20307.5|20310.8|20308|20315.3|20312.5|20304.8|20302|120
1733902800000|2024-12-11 07:40:00|20310.3|20307.5|20320.3|20317.5|20322.8|20320|20308.8|20306|114
1733903100000|2024-12-11 07:45:00|20321.3|20318.5|20318.8|20316|20321.3|20318.5|20312.3|20309.5|110
1733903400000|2024-12-11 07:50:00|20319.3|20316.5|20326.3|20323.5|20326.8|20324|20316.8|20314|55
1733903700000|2024-12-11 07:55:00|20327.3|20324.5|20308.8|20306|20329.3|20326.5|20308.8|20306|269
1733904000000|2024-12-11 08:00:00|20308.1|20306.7|20320.1|20318.7|20329.6|20328.2|20300.6|20299.2|1247
1733904300000|2024-12-11 08:05:00|20317.6|20316.2|20324.1|20322.7|20330.1|20328.7|20312.1|20310.7|325
1733904600000|2024-12-11 08:10:00|20323.6|20322.2|20301.1|20299.7|20331.1|20329.7|20296.1|20294.7|337
1733904900000|2024-12-11 08:15:00|20303.1|20301.7|20301.6|20300.2|20308.6|20307.2|20292.1|20290.7|379
1733905200000|2024-12-11 08:20:00|20300.1|20298.7|20315.6|20314.2|20316.6|20315.2|20294.6|20293.2|336
1733905500000|2024-12-11 08:25:00|20315.1|20313.7|20317.6|20316.2|20324.1|20322.7|20307.1|20305.7|268
1733905800000|2024-12-11 08:30:00|20317.1|20315.7|20335.1|20333.7|20335.6|20334.2|20312.1|20310.7|304
1733906100000|2024-12-11 08:35:00|20334.6|20333.2|20331.6|20330.2|20344.6|20343.2|20331.1|20329.7|253
1733906400000|2024-12-11 08:40:00|20330.8|20329.4|20318.8|20317.4|20334.3|20332.9|20315.3|20313.9|244
1733906700000|2024-12-11 08:45:00|20318.3|20316.9|20318.8|20317.4|20323.8|20322.4|20313.8|20312.4|268
1733907000000|2024-12-11 08:50:00|20319.3|20317.9|20327.3|20325.9|20331.8|20330.4|20318.8|20317.4|280
1733907300000|2024-12-11 08:55:00|20326.8|20325.4|20332.3|20330.9|20333.8|20332.4|20325.3|20323.9|156
1733907600000|2024-12-11 09:00:00|20331.8|20330.4|20323.3|20321.9|20332.8|20331.4|20315.3|20313.9|341
1733907900000|2024-12-11 09:05:00|20322.8|20321.4|20346.8|20345.4|20347.8|20346.4|20322.8|20321.4|324
1733908200000|2024-12-11 09:10:00|20346.3|20344.9|20350.3|20348.9|20356.3|20354.9|20336.8|20335.4|322
1733908500000|2024-12-11 09:15:00|20351.3|20349.9|20339.8|20338.4|20354.8|20353.4|20338.8|20337.4|174
1733908800000|2024-12-11 09:20:00|20339.3|20337.9|20347.3|20345.9|20350.3|20348.9|20336.8|20335.4|88
1733909100000|2024-12-11 09:25:00|20347.8|20346.4|20341.3|20339.9|20351.8|20350.4|20336.8|20335.4|250
1733909400000|2024-12-11 09:30:00|20340.8|20339.4|20345.3|20343.9|20350.8|20349.4|20336.8|20335.4|192
1733909700000|2024-12-11 09:35:00|20345.8|20344.4|20341.8|20340.4|20349.8|20348.4|20341.8|20340.4|143
1733910000000|2024-12-11 09:40:00|20342.3|20340.9|20332.8|20331.4|20343.3|20341.9|20326.8|20325.4|210
1733910300000|2024-12-11 09:45:00|20332.3|20330.9|20331.3|20329.9|20338.3|20336.9|20327.8|20326.4|106
1733910600000|2024-12-11 09:50:00|20331.8|20330.4|20343.3|20341.9|20344.3|20342.9|20330.3|20328.9|114
1733910900000|2024-12-11 09:55:00|20343.8|20342.4|20340.8|20339.4|20346.8|20345.4|20337.3|20335.9|121
1733911200000|2024-12-11 10:00:00|20342.3|20340.9|20340.3|20338.9|20350.3|20348.9|20337.3|20335.9|238
1733911500000|2024-12-11 10:05:00|20340.8|20339.4|20339.3|20337.9|20343.8|20342.4|20336.3|20334.9|126
1733911800000|2024-12-11 10:10:00|20339.8|20338.4|20344.8|20343.4|20348.3|20346.9|20337.3|20335.9|90
1733912100000|2024-12-11 10:15:00|20345.3|20343.9|20330.8|20329.4|20346.3|20344.9|20328.3|20326.9|121
1733912400000|2024-12-11 10:20:00|20330.3|20328.9|20324.3|20322.9|20335.3|20333.9|20323.3|20321.9|187
1733912700000|2024-12-11 10:25:00|20323.8|20322.4|20327.3|20325.9|20328.3|20326.9|20316.3|20314.9|155
1733913000000|2024-12-11 10:30:00|20326.8|20325.4|20328.8|20327.4|20334.8|20333.4|20323.8|20322.4|208
1733913300000|2024-12-11 10:35:00|20329.8|20328.4|20335.3|20333.9|20337.3|20335.9|20329.3|20327.9|136
1733913600000|2024-12-11 10:40:00|20334.8|20333.4|20323.3|20321.9|20335.3|20333.9|20323.3|20321.9|226
1733913900000|2024-12-11 10:45:00|20322.8|20321.4|20335.3|20333.9|20338.3|20336.9|20322.8|20321.4|117
1733914200000|2024-12-11 10:50:00|20334.8|20333.4|20331.8|20330.4|20340.8|20339.4|20330.8|20329.4|98
1733914500000|2024-12-11 10:55:00|20331.3|20329.9|20341.3|20339.9|20343.8|20342.4|20330.8|20329.4|201
1733914800000|2024-12-11 11:00:00|20341.8|20340.4|20337.8|20336.4|20347.8|20346.4|20334.3|20332.9|159
1733915100000|2024-12-11 11:05:00|20338.3|20336.9|20331.8|20330.4|20338.8|20337.4|20330.8|20329.4|85
1733915400000|2024-12-11 11:10:00|20331.3|20329.9|20335.3|20333.9|20340.8|20339.4|20331.3|20329.9|91
1733915700000|2024-12-11 11:15:00|20334.8|20333.4|20332.3|20330.9|20336.3|20334.9|20328.3|20326.9|82
1733916000000|2024-12-11 11:20:00|20331.8|20330.4|20328.3|20326.9|20338.3|20336.9|20327.3|20325.9|68
1733916300000|2024-12-11 11:25:00|20327.8|20326.4|20333.3|20331.9|20335.3|20333.9|20325.8|20324.4|67
1733916600000|2024-12-11 11:30:00|20333.8|20332.4|20335.3|20333.9|20341.3|20339.9|20332.8|20331.4|93
1733916900000|2024-12-11 11:35:00|20335.8|20334.4|20331.8|20330.4|20338.3|20336.9|20328.8|20327.4|77
1733917200000|2024-12-11 11:40:00|20332.8|20331.4|20337.3|20335.9|20343.3|20341.9|20332.8|20331.4|75
1733917500000|2024-12-11 11:45:00|20337.8|20336.4|20342.8|20341.4|20342.8|20341.4|20333.8|20332.4|52
1733917800000|2024-12-11 11:50:00|20343.3|20341.9|20341.8|20340.4|20346.8|20345.4|20338.8|20337.4|90
1733918100000|2024-12-11 11:55:00|20341.3|20339.9|20339.3|20337.9|20345.3|20343.9|20339.3|20337.9|105
1733918400000|2024-12-11 12:00:00|20338.3|20336.9|20323.8|20322.4|20339.8|20338.4|20323.8|20322.4|227
1733918700000|2024-12-11 12:05:00|20324.3|20322.9|20322.8|20321.4|20327.8|20326.4|20320.3|20318.9|169
1733919000000|2024-12-11 12:10:00|20322.3|20320.9|20333.3|20331.9|20336.3|20334.9|20322.3|20320.9|158
1733919300000|2024-12-11 12:15:00|20333.8|20332.4|20327.8|20326.4|20335.3|20333.9|20324.8|20323.4|153
1733919600000|2024-12-11 12:20:00|20328.3|20326.9|20326.3|20324.9|20331.8|20330.4|20324.3|20322.9|72
1733919900000|2024-12-11 12:25:00|20325.8|20324.4|20331.2|20329.8|20333.2|20331.8|20324.2|20322.8|124
1733920200000|2024-12-11 12:30:00|20332.2|20330.8|20336.2|20334.8|20340.2|20338.8|20330.2|20328.8|116
1733920500000|2024-12-11 12:35:00|20336.7|20335.3|20327.2|20325.8|20338.2|20336.8|20325.2|20323.8|147
1733920800000|2024-12-11 12:40:00|20327|20325.6|20329|20327.6|20329|20327.6|20323|20321.6|95
1733921100000|2024-12-11 12:45:00|20328.5|20327.1|20332.5|20331.1|20335|20333.6|20328.5|20327.1|94
1733921400000|2024-12-11 12:50:00|20333|20331.6|20330|20328.6|20334|20332.6|20327.5|20326.1|135
1733921700000|2024-12-11 12:55:00|20329.5|20328.1|20324.5|20323.1|20330|20328.6|20321|20319.6|76
1733922000000|2024-12-11 13:00:00|20325|20323.6|20330.5|20329.1|20337|20335.6|20325|20323.6|126
1733922300000|2024-12-11 13:05:00|20330|20328.6|20332.5|20331.1|20334|20332.6|20323.5|20322.1|73
1733922600000|2024-12-11 13:10:00|20333|20331.6|20334.5|20333.1|20336|20334.6|20328.5|20327.1|82
1733922900000|2024-12-11 13:15:00|20335|20333.6|20328|20326.6|20335|20333.6|20327.5|20326.1|89
1733923200000|2024-12-11 13:20:00|20327.5|20326.1|20338.5|20337.1|20338.5|20337.1|20327|20325.6|102
1733923500000|2024-12-11 13:25:00|20338|20336.6|20344.5|20343.1|20349|20347.6|20332.5|20331.1|223
1733923800000|2024-12-11 13:30:00|20345|20343.6|20354.5|20353.1|20364|20362.6|20344|20342.6|323
1733924100000|2024-12-11 13:35:00|20354|20352.6|20367|20365.6|20372|20370.6|20353|20351.6|322
1733924400000|2024-12-11 13:40:00|20367.5|20366.1|20348|20346.6|20368|20366.6|20347.5|20346.1|256
1733924700000|2024-12-11 13:45:00|20347.5|20346.1|20357|20355.6|20359|20357.6|20346|20344.6|160
1733925000000|2024-12-11 13:50:00|20356.5|20355.1|20349.5|20348.1|20358.5|20357.1|20347.5|20346.1|145
1733925300000|2024-12-11 13:55:00|20350|20348.6|20360.5|20359.1|20363|20361.6|20350|20348.6|127
1733925600000|2024-12-11 14:00:00|20361|20359.6|20349.5|20348.1|20361.5|20360.1|20331|20329.6|767
1733925900000|2024-12-11 14:05:00|20350|20348.6|20354.5|20353.1|20355.5|20354.1|20338.5|20337.1|272
1733926200000|2024-12-11 14:10:00|20354|20352.6|20340.5|20339.1|20356|20354.6|20336.5|20335.1|133
1733926500000|2024-12-11 14:15:00|20341|20339.6|20342.5|20341.1|20344|20342.6|20329|20327.6|171
1733926800000|2024-12-11 14:20:00|20343|20341.6|20351.5|20350.1|20352.5|20351.1|20341.5|20340.1|260
1733927100000|2024-12-11 14:25:00|20351|20349.6|20357.5|20356.1|20359.5|20358.1|20350.5|20349.1|182
1733927400000|2024-12-11 14:30:00|20358|20356.6|20372.5|20371.1|20373|20371.6|20342.5|20341.1|491
1733927700000|2024-12-11 14:35:00|20372|20370.6|20359.5|20358.1|20379.5|20378.1|20357.5|20356.1|453
1733928000000|2024-12-11 14:40:00|20360|20358.6|20368.5|20367.1|20371.5|20370.1|20357.5|20356.1|234
1733928300000|2024-12-11 14:45:00|20369|20367.6|20373.5|20372.1|20384|20382.6|20369|20367.6|424
1733928600000|2024-12-11 14:50:00|20373|20371.6|20381.5|20380.1|20382.5|20381.1|20367|20365.6|554
1733928900000|2024-12-11 14:55:00|20382|20380.6|20360.5|20359.1|20382.5|20381.1|20354.5|20353.1|324
1733929200000|2024-12-11 15:00:00|20361|20359.6|20354.5|20353.1|20362|20360.6|20342.5|20341.1|651
1733929500000|2024-12-11 15:05:00|20354|20352.6|20355.5|20354.1|20358.5|20357.1|20347.5|20346.1|335
1733929800000|2024-12-11 15:10:00|20355|20353.6|20359.5|20358.1|20364|20362.6|20352|20350.6|193
1733930100000|2024-12-11 15:15:00|20360|20358.6|20352.5|20351.1|20362|20360.6|20348.5|20347.1|210
1733930400000|2024-12-11 15:20:00|20353|20351.6|20362|20360.6|20370|20368.6|20353|20351.6|255
1733930700000|2024-12-11 15:25:00|20362.5|20361.1|20356.5|20355.1|20364|20362.6|20354.5|20353.1|180
1733931000000|2024-12-11 15:30:00|20356|20354.6|20352.5|20351.1|20367.5|20366.1|20351.5|20350.1|272
1733931300000|2024-12-11 15:35:00|20353|20351.6|20347|20345.6|20355|20353.6|20345|20343.6|188
1733931600000|2024-12-11 15:40:00|20347.5|20346.1|20349|20347.6|20351|20349.6|20342|20340.6|180
1733931900000|2024-12-11 15:45:00|20349.5|20348.1|20364.5|20363.1|20367|20365.6|20348|20346.6|283
1733932200000|2024-12-11 15:50:00|20365|20363.6|20365.5|20364.1|20374|20372.6|20363|20361.6|270
1733932500000|2024-12-11 15:55:00|20365|20363.6|20374|20372.6|20376|20374.6|20357.5|20356.1|282
1733932800000|2024-12-11 16:00:00|20374.5|20373.1|20381|20379.6|20381|20379.6|20367|20365.6|422
1733933100000|2024-12-11 16:05:00|20381.5|20380.1|20390.5|20389.1|20392|20390.6|20380|20378.6|399
1733933400000|2024-12-11 16:10:00|20390|20388.6|20403.5|20402.1|20403.5|20402.1|20387.5|20386.1|435
1733933700000|2024-12-11 16:15:00|20404|20402.6|20398|20396.6|20410|20408.6|20397.5|20396.1|492
1733934000000|2024-12-11 16:20:00|20398.5|20397.1|20403.5|20402.1|20403.5|20402.1|20393|20391.6|541
1733934300000|2024-12-11 16:25:00|20404|20402.6|20413.5|20412.1|20415|20413.6|20402.5|20401.1|1796
1733934600000|2024-12-11 16:30:00|20414.2|20411.4|20403.2|20400.4|20414.7|20411.9|20400.7|20397.9|939
1733934900000|2024-12-11 16:35:00|20403.7|20400.9|20396.7|20393.9|20404.7|20401.9|20395.2|20392.4|434
1733935200000|2024-12-11 16:40:00|20397.2|20394.4|20399.7|20396.9|20401.7|20398.9|20393.7|20390.9|236
1733935500000|2024-12-11 16:45:00|20399.2|20396.4|20393.7|20390.9|20400.7|20397.9|20392.7|20389.9|70
1733935800000|2024-12-11 16:50:00|20393.2|20390.4|20393.7|20390.9|20394.2|20391.4|20388.7|20385.9|84
1733936100000|2024-12-11 16:55:00|20393.2|20390.4|20399.7|20396.9|20400.7|20397.9|20392.7|20389.9|90
1733936400000|2024-12-11 17:00:00|20400.2|20397.4|20402.7|20399.9|20406.7|20403.9|20398.7|20395.9|134
1733936700000|2024-12-11 17:05:00|20403.2|20400.4|20406.7|20403.9|20408.2|20405.4|20397.7|20394.9|105
1733937000000|2024-12-11 17:10:00|20406.2|20403.4|20404.2|20401.4|20409.7|20406.9|20403.7|20400.9|42
1733937300000|2024-12-11 17:15:00|20403.7|20400.9|20394.7|20391.9|20405.7|20402.9|20392.2|20389.4|67
1733937600000|2024-12-11 17:20:00|20395.7|20392.9|20399.7|20396.9|20400.2|20397.4|20390.7|20387.9|101
1733937900000|2024-12-11 17:25:00|20400.2|20397.4|20393.7|20390.9|20401.2|20398.4|20392.7|20389.9|85
1733938200000|2024-12-11 17:30:00|20394.2|20391.4|20395.7|20392.9|20400.2|20397.4|20393.2|20390.4|83
1733938500000|2024-12-11 17:35:00|20395.2|20392.4|20402.7|20399.9|20402.7|20399.9|20392.2|20389.4|87
1733938800000|2024-12-11 17:40:00|20402.2|20399.4|20412.7|20409.9|20412.7|20409.9|20402.2|20399.4|87
1733939100000|2024-12-11 17:45:00|20412.2|20409.4|20414.7|20411.9|20414.7|20411.9|20409.7|20406.9|73
1733939400000|2024-12-11 17:50:00|20414.2|20411.4|20420.2|20417.4|20423.7|20420.9|20414.2|20411.4|182
1733939700000|2024-12-11 17:55:00|20419.7|20416.9|20418.2|20415.4|20422.7|20419.9|20415.7|20412.9|128
1733940000000|2024-12-11 18:00:00|20418.7|20415.9|20419.2|20416.4|20425.7|20422.9|20417.7|20414.9|203
1733940300000|2024-12-11 18:05:00|20418.7|20415.9|20412.7|20409.9|20420.2|20417.4|20412.2|20409.4|90
1733940600000|2024-12-11 18:10:00|20412.2|20409.4|20413.2|20410.4|20414.2|20411.4|20405.2|20402.4|182
1733940900000|2024-12-11 18:15:00|20412.7|20409.9|20415.7|20412.9|20417.2|20414.4|20412.7|20409.9|72
1733941200000|2024-12-11 18:20:00|20416.7|20413.9|20417.7|20414.9|20420.2|20417.4|20416.7|20413.9|41
1733941500000|2024-12-11 18:25:00|20418.2|20415.4|20421.7|20418.9|20422.2|20419.4|20415.2|20412.4|58
1733941800000|2024-12-11 18:30:00|20421.2|20418.4|20420.7|20417.9|20425.7|20422.9|20420.7|20417.9|75
1733942100000|2024-12-11 18:35:00|20421.2|20418.4|20421.7|20418.9|20421.7|20418.9|20418.7|20415.9|35
1733942400000|2024-12-11 18:40:00|20422.7|20419.9|20411.2|20408.4|20422.7|20419.9|20410.7|20407.9|62
1733942700000|2024-12-11 18:45:00|20411.7|20408.9|20415.2|20412.4|20415.7|20412.9|20411.7|20408.9|63
1733943000000|2024-12-11 18:50:00|20414.7|20411.9|20409.2|20406.4|20415.2|20412.4|20406.7|20403.9|54
1733943300000|2024-12-11 18:55:00|20408.7|20405.9|20406.7|20403.9|20409.7|20406.9|20403.7|20400.9|100
1733943600000|2024-12-11 19:00:00|20407.2|20404.4|20410.2|20407.4|20415.7|20412.9|20406.7|20403.9|62
1733943900000|2024-12-11 19:05:00|20410.7|20407.9|20411.7|20408.9|20413.7|20410.9|20406.7|20403.9|28
1733944200000|2024-12-11 19:10:00|20411.2|20408.4|20415.2|20412.4|20417.2|20414.4|20409.2|20406.4|49
1733944500000|2024-12-11 19:15:00|20414.7|20411.9|20413.7|20410.9|20416.7|20413.9|20412.7|20409.9|21
1733944800000|2024-12-11 19:20:00|20412.7|20409.9|20415.2|20412.4|20417.7|20414.9|20410.7|20407.9|37
1733945100000|2024-12-11 19:25:00|20415.7|20412.9|20414.7|20411.9|20417.2|20414.4|20413.2|20410.4|24
1733945400000|2024-12-11 19:30:00|20414.2|20411.4|20416.7|20413.9|20417.7|20414.9|20410.7|20407.9|30
1733945700000|2024-12-11 19:35:00|20417.2|20414.4|20418.2|20415.4|20418.7|20415.9|20415.7|20412.9|52
1733946000000|2024-12-11 19:40:00|20418.7|20415.9|20415.7|20412.9|20420.7|20417.9|20414.2|20411.4|47
1733946300000|2024-12-11 19:45:00|20416.2|20413.4|20417.2|20414.4|20421.2|20418.4|20415.7|20412.9|29
1733946600000|2024-12-11 19:50:00|20416.7|20413.9|20420.2|20417.4|20421.2|20418.4|20415.7|20412.9|37
1733946900000|2024-12-11 19:55:00|20419.7|20416.9|20422.7|20419.9|20424.2|20421.4|20418.7|20415.9|24
1733947200000|2024-12-11 20:00:00|20423.7|20420.9|20426.7|20423.9|20428.2|20425.4|20422.2|20419.4|89
1733947500000|2024-12-11 20:05:00|20427.2|20424.4|20422.2|20419.4|20427.2|20424.4|20418.7|20415.9|33
1733947800000|2024-12-11 20:10:00|20421.7|20418.9|20422.7|20419.9|20424.2|20421.4|20420.2|20417.4|40
1733948100000|2024-12-11 20:15:00|20422.2|20419.4|20417.7|20414.9|20423.7|20420.9|20417.7|20414.9|39
1733948400000|2024-12-11 20:20:00|20417.2|20414.4|20417.7|20414.9|20419.7|20416.9|20415.7|20412.9|53
1733948700000|2024-12-11 20:25:00|20417.2|20414.4|20421.7|20418.9|20423.7|20420.9|20416.7|20413.9|62
1733949000000|2024-12-11 20:30:00|20420.7|20417.9|20418.7|20415.9|20420.7|20417.9|20415.7|20412.9|93
1733949300000|2024-12-11 20:35:00|20419.2|20416.4|20419.7|20416.9|20420.7|20417.9|20416.7|20413.9|106
1733949600000|2024-12-11 20:40:00|20419.2|20416.4|20414.2|20411.4|20419.2|20416.4|20413.7|20410.9|68
1733949900000|2024-12-11 20:45:00|20414.7|20411.9|20414.7|20411.9|20416.7|20413.9|20410.7|20407.9|77
1733950200000|2024-12-11 20:50:00|20414.2|20411.4|20413.7|20410.9|20417.7|20414.9|20410.7|20407.9|153
1733950500000|2024-12-11 20:55:00|20413.2|20410.4|20421.7|20418.9|20423.7|20420.9|20407.2|20404.4|288
1733950800000|2024-12-11 21:00:00|20423.6|20416.6|20414.1|20407.1|20424.5|20417.5|20412.9|20405.9|32
1733951100000|2024-12-11 21:05:00|20411.6|20404.6|20411.3|20404.3|20417.5|20410.5|20408.5|20401.5|0
1733951400000|2024-12-11 21:10:00|20411.7|20404.7|20413|20406|20414.7|20407.7|20411.4|20404.4|0
1733951700000|2024-12-11 21:15:00|20412.6|20405.6|20410.8|20403.8|20413|20406|20410.7|20403.7|0
1733952000000|2024-12-11 21:20:00|20409.9|20402.9|20410|20403|20412.2|20405.2|20409.9|20402.9|0
1733952300000|2024-12-11 21:25:00|20409.8|20402.8|20410.2|20403.2|20410.3|20403.3|20406.1|20399.1|0
1733952600000|2024-12-11 21:30:00|20409.4|20402.4|20410|20403|20410.8|20403.8|20408.3|20401.3|0
1733952900000|2024-12-11 21:35:00|20409.5|20402.5|20408.9|20401.9|20410.9|20403.9|20408.9|20401.9|0
1733953200000|2024-12-11 21:40:00|20409.3|20402.3|20410.4|20403.4|20410.6|20403.6|20408.7|20401.7|0
1733953500000|2024-12-11 21:45:00|20409.5|20402.5|20409.5|20402.5|20410.4|20403.4|20408.7|20401.7|0
1733953800000|2024-12-11 21:50:00|20408.7|20401.7|20407.1|20400.1|20408.7|20401.7|20406.2|20399.2|0
1733954100000|2024-12-11 21:55:00|20407.9|20400.9|20408.3|20401.3|20409.4|20402.4|20406.9|20399.9|0
1733954400000|2024-12-11 22:00:00|20408.8|20401.8|20408.9|20401.9|20409.2|20402.2|20408.1|20401.1|0
1733954700000|2024-12-11 22:05:00|20409.1|20402.1|20410.7|20403.7|20411|20404|20409.1|20402.1|0
1733955000000|2024-12-11 22:10:00|20409.1|20402.1|20409.1|20402.1|20409.8|20402.8|20409|20402|0
1733955300000|2024-12-11 22:15:00|20409.4|20402.4|20408.6|20401.6|20409.6|20402.6|20407.8|20400.8|0
1733955600000|2024-12-11 22:20:00|20408.9|20401.9|20409.2|20402.2|20409.2|20402.2|20406.4|20399.4|0
1733955900000|2024-12-11 22:25:00|20409.1|20402.1|20407.6|20400.6|20409.2|20402.2|20407.6|20400.6|0
1733956200000|2024-12-11 22:30:00|20407.5|20400.5|20407.5|20400.5|20407.5|20400.5|20407.5|20400.5|0
1733956500000|2024-12-11 22:35:00|20407.3|20400.3|20407.1|20400.1|20407.4|20400.4|20407|20400|0
1733956800000|2024-12-11 22:40:00|20407.2|20400.2|20407.2|20400.2|20407.2|20400.2|20407.2|20400.2|0
1733957100000|2024-12-11 22:45:00|20407.3|20400.3|20409.1|20402.1|20409.1|20402.1|20407.3|20400.3|0
1733957400000|2024-12-11 22:50:00|20409.3|20402.3|20410.5|20403.5|20410.5|20403.5|20409.3|20402.3|0
1733957700000|2024-12-11 22:55:00|20411.1|20404.1|20409.7|20402.7|20411.2|20404.2|20409.7|20402.7|0
1733958000000|2024-12-11 23:00:00|20409.6|20402.6|20409|20402|20411.8|20404.8|20403.2|20396.2|0
1733958300000|2024-12-11 23:05:00|20409.9|20402.9|20408.5|20401.5|20411.5|20404.5|20407.3|20400.3|0
1733958600000|2024-12-11 23:10:00|20407.7|20400.7|20412|20405|20412|20405|20407.6|20400.6|0
1733958900000|2024-12-11 23:15:00|20412.4|20405.4|20410.3|20403.3|20412.4|20405.4|20409.5|20402.5|0
1733959200000|2024-12-11 23:20:00|20409.4|20402.4|20404.3|20397.3|20410.3|20403.3|20403.5|20396.5|0
1733959500000|2024-12-11 23:25:00|20405.2|20398.2|20404.9|20397.9|20405.2|20398.2|20402.2|20395.2|0
1733959800000|2024-12-11 23:30:00|20404.1|20397.1|20407.4|20400.4|20408.3|20401.3|20404.1|20397.1|0
1733960100000|2024-12-11 23:35:00|20408.3|20401.3|20404.8|20397.8|20408.3|20401.3|20403.9|20396.9|0
1733960400000|2024-12-11 23:40:00|20405|20398|20403.2|20396.2|20405|20398|20403.2|20396.2|0
1733960700000|2024-12-11 23:45:00|20404|20397|20406.8|20399.8|20406.8|20399.8|20404|20397|0
1733961000000|2024-12-11 23:50:00|20407|20400|20407.7|20400.7|20407.8|20400.8|20406.8|20399.8|0
1733961300000|2024-12-11 23:55:00|20406.9|20399.9|20406.8|20399.8|20407.6|20400.6|20405.1|20398.1|0
1733961600000|2024-12-12 00:00:00|20405.9|20398.9|20406.8|20399.8|20408.5|20401.5|20405.1|20398.1|0
1733961900000|2024-12-12 00:05:00|20405.9|20398.9|20403.4|20396.4|20406.8|20399.8|20403.4|20396.4|0
1733962200000|2024-12-12 00:10:00|20402.6|20395.6|20403.4|20396.4|20403.4|20396.4|20401.7|20394.7|0
1733962500000|2024-12-12 00:15:00|20403|20396|20408.1|20403.1|20408.1|20403.1|20399.1|20394.1|100
1733962800000|2024-12-12 00:20:00|20408.6|20403.6|20403.1|20398.1|20410.1|20405.1|20403.1|20398.1|14
1733963100000|2024-12-12 00:25:00|20403.6|20398.6|20401.1|20396.1|20406.1|20401.1|20400.6|20395.6|10
1733963400000|2024-12-12 00:30:00|20400.6|20395.6|20403.6|20398.6|20404.1|20399.1|20398.6|20393.6|45
1733963700000|2024-12-12 00:35:00|20403.1|20398.1|20401.6|20396.6|20403.1|20398.1|20400.1|20395.1|9
1733964000000|2024-12-12 00:40:00|20401.1|20396.1|20395.6|20390.6|20401.1|20396.1|20395.1|20390.1|10
1733964300000|2024-12-12 00:45:00|20395.1|20390.1|20394.6|20389.6|20396.1|20391.1|20394.6|20389.6|5
1733964600000|2024-12-12 00:50:00|20394.1|20389.1|20392.6|20387.6|20394.6|20389.6|20391.1|20386.1|14
1733964900000|2024-12-12 00:55:00|20393.1|20388.1|20396.1|20391.1|20398.1|20393.1|20392.6|20387.6|7
1733965200000|2024-12-12 01:00:00|20396.6|20391.6|20395.1|20390.1|20401.1|20396.1|20395.1|20390.1|26
1733965500000|2024-12-12 01:05:00|20395.6|20390.6|20396.6|20391.6|20396.6|20391.6|20393.6|20388.6|5
1733965800000|2024-12-12 01:10:00|20397.1|20392.1|20407.1|20402.1|20407.1|20402.1|20397.1|20392.1|48
1733966100000|2024-12-12 01:15:00|20407.6|20402.6|20404.1|20399.1|20408.1|20403.1|20400.6|20395.6|19
1733966400000|2024-12-12 01:20:00|20403.6|20398.6|20404.6|20399.6|20407.1|20402.1|20402.6|20397.6|8
1733966700000|2024-12-12 01:25:00|20404.1|20399.1|20406.1|20401.1|20406.1|20401.1|20403.1|20398.1|5
1733967000000|2024-12-12 01:30:00|20405.6|20400.6|20403.6|20398.6|20406.1|20401.1|20403.1|20398.1|3
1733967300000|2024-12-12 01:35:00|20403.1|20398.1|20399.6|20394.6|20403.1|20398.1|20398.6|20393.6|1
1733967600000|2024-12-12 01:40:00|20400.1|20395.1|20401.1|20396.1|20402.1|20397.1|20399.6|20394.6|2
1733967900000|2024-12-12 01:45:00|20400.6|20395.6|20397.1|20392.1|20401.1|20396.1|20397.1|20392.1|19
1733968200000|2024-12-12 01:50:00|20396.1|20391.1|20393.6|20388.6|20396.1|20391.1|20392.1|20387.1|7
1733968500000|2024-12-12 01:55:00|20393.1|20388.1|20391.6|20386.6|20393.6|20388.6|20391.6|20386.6|3
1733968800000|2024-12-12 02:00:00|20392.1|20387.1|20397.6|20392.6|20402.1|20397.1|20392.1|20387.1|13
1733969100000|2024-12-12 02:05:00|20398.1|20393.1|20396.6|20391.6|20402.1|20397.1|20396.1|20391.1|15
1733969400000|2024-12-12 02:10:00|20396.1|20391.1|20402.6|20397.6|20403.1|20398.1|20394.6|20389.6|2
1733969700000|2024-12-12 02:15:00|20403.1|20398.1|20402.1|20397.1|20405.1|20400.1|20399.6|20394.6|17
1733970000000|2024-12-12 02:20:00|20402.6|20397.6|20402.6|20397.6|20403.6|20398.6|20401.6|20396.6|2
1733970300000|2024-12-12 02:25:00|20403.1|20398.1|20408.1|20403.1|20409.1|20404.1|20402.6|20397.6|5
1733970600000|2024-12-12 02:30:00|20408.6|20403.6|20407.1|20402.1|20408.6|20403.6|20407.1|20402.1|1
1733970900000|2024-12-12 02:35:00|20407.6|20402.6|20414.1|20409.1|20415.1|20410.1|20405.6|20400.6|10
1733971200000|2024-12-12 02:40:00|20413.6|20408.6|20415.1|20410.1|20415.1|20410.1|20412.6|20407.6|4
1733971500000|2024-12-12 02:45:00|20414.6|20409.6|20406.1|20401.1|20414.6|20409.6|20406.1|20401.1|7
1733971800000|2024-12-12 02:50:00|20405.6|20400.6|20410.1|20405.1|20411.1|20406.1|20402.6|20397.6|8
1733972100000|2024-12-12 02:55:00|20409.6|20404.6|20408.6|20403.6|20410.1|20405.1|20408.1|20403.1|6
1733972400000|2024-12-12 03:00:00|20409.1|20404.1|20408.6|20403.6|20413.1|20408.1|20408.6|20403.6|1
1733972700000|2024-12-12 03:05:00|20408.1|20403.1|20408.6|20403.6|20410.6|20405.6|20408.1|20403.1|5
1733973000000|2024-12-12 03:10:00|20408.1|20403.1|20405.1|20400.1|20408.1|20403.1|20404.6|20399.6|2
1733973300000|2024-12-12 03:15:00|20404.6|20399.6|20404.6|20399.6|20406.1|20401.1|20404.1|20399.1|1
1733973600000|2024-12-12 03:20:00|20405.1|20400.1|20405.1|20400.1|20408.1|20403.1|20404.6|20399.6|7
1733973900000|2024-12-12 03:25:00|20404.6|20399.6|20409.1|20404.1|20412.6|20407.6|20404.6|20399.6|10
1733974200000|2024-12-12 03:30:00|20408.1|20403.1|20413.6|20408.6|20414.1|20409.1|20407.6|20402.6|8
1733974500000|2024-12-12 03:35:00|20412.6|20407.6|20406.6|20401.6|20412.6|20407.6|20406.6|20401.6|4
1733974800000|2024-12-12 03:40:00|20407.1|20402.1|20404.1|20399.1|20407.1|20402.1|20403.6|20398.6|3
1733975100000|2024-12-12 03:45:00|20403.6|20398.6|20403.1|20398.1|20405.6|20400.6|20400.1|20395.1|9
1733975400000|2024-12-12 03:50:00|20403.6|20398.6|20411.1|20406.1|20411.1|20406.1|20402.1|20397.1|6
1733975700000|2024-12-12 03:55:00|20410.6|20405.6|20410.1|20405.1|20411.6|20406.6|20407.6|20402.6|18
1733976000000|2024-12-12 04:00:00|20409.6|20404.6|20408.6|20403.6|20410.1|20405.1|20407.6|20402.6|0
1733976300000|2024-12-12 04:05:00|20408.1|20403.1|20409.6|20404.6|20409.6|20404.6|20408.1|20403.1|2
1733976600000|2024-12-12 04:10:00|20409.1|20404.1|20409.1|20404.1|20409.6|20404.6|20408.1|20403.1|8
1733976900000|2024-12-12 04:15:00|20409.6|20404.6|20405.6|20400.6|20409.6|20404.6|20405.6|20400.6|3
1733977200000|2024-12-12 04:20:00|20406.1|20401.1|20401.1|20396.1|20406.6|20401.6|20401.1|20396.1|14
1733977500000|2024-12-12 04:25:00|20400.6|20395.6|20400.6|20395.6|20403.1|20398.1|20400.1|20395.1|12
1733977800000|2024-12-12 04:30:00|20400.1|20395.1|20401.1|20396.1|20401.1|20396.1|20397.6|20392.6|23
1733978100000|2024-12-12 04:35:00|20401.6|20396.6|20399.1|20394.1|20403.6|20398.6|20398.6|20393.6|11
1733978400000|2024-12-12 04:40:00|20399.6|20394.6|20397.6|20392.6|20399.6|20394.6|20397.6|20392.6|1
1733978700000|2024-12-12 04:45:00|20397.1|20392.1|20396.1|20391.1|20397.1|20392.1|20395.6|20390.6|12
1733979000000|2024-12-12 04:50:00|20396.6|20391.6|20396.1|20391.1|20397.1|20392.1|20396.1|20391.1|2
1733979300000|2024-12-12 04:55:00|20395.1|20390.1|20393.6|20388.6|20395.6|20390.6|20393.6|20388.6|6
1733979600000|2024-12-12 05:00:00|20394.1|20389.1|20395.1|20390.1|20402.1|20397.1|20393.6|20388.6|15
1733979900000|2024-12-12 05:05:00|20394.6|20389.6|20392.6|20387.6|20396.6|20391.6|20391.6|20386.6|0
1733980200000|2024-12-12 05:10:00|20393.1|20388.1|20391.6|20386.6|20394.6|20389.6|20391.1|20386.1|11
1733980500000|2024-12-12 05:15:00|20391.1|20386.1|20390.6|20385.6|20392.1|20387.1|20389.1|20384.1|14
1733980800000|2024-12-12 05:20:00|20391.6|20386.6|20386.1|20381.1|20391.6|20386.6|20386.1|20381.1|15
1733981100000|2024-12-12 05:25:00|20385.6|20380.6|20387.1|20382.1|20390.1|20385.1|20385.6|20380.6|10
1733981400000|2024-12-12 05:30:00|20386.6|20381.6|20395.1|20390.1|20395.1|20390.1|20386.1|20381.1|17
1733981700000|2024-12-12 05:35:00|20394.6|20389.6|20393.1|20388.1|20395.1|20390.1|20393.1|20388.1|4
1733982000000|2024-12-12 05:40:00|20392.6|20387.6|20390.1|20385.1|20392.6|20387.6|20386.1|20381.1|16
1733982300000|2024-12-12 05:45:00|20390.6|20385.6|20389.1|20384.1|20391.1|20386.1|20388.6|20383.6|0
1733982600000|2024-12-12 05:50:00|20389.6|20384.6|20388.1|20383.1|20392.1|20387.1|20388.1|20383.1|7
1733982900000|2024-12-12 05:55:00|20388.6|20383.6|20392.1|20387.1|20393.1|20388.1|20386.1|20381.1|16
1733983200000|2024-12-12 06:00:00|20392.6|20387.6|20394.1|20389.1|20397.1|20392.1|20392.1|20387.1|17
1733983500000|2024-12-12 06:05:00|20394.6|20389.6|20395.1|20390.1|20396.1|20391.1|20393.6|20388.6|6
1733983800000|2024-12-12 06:10:00|20395.6|20390.6|20394.2|20389.2|20399.7|20394.7|20392.7|20387.7|3
1733984100000|2024-12-12 06:15:00|20394.7|20389.7|20391.2|20386.2|20397.2|20392.2|20390.7|20385.7|14
1733984400000|2024-12-12 06:20:00|20390.7|20385.7|20390.7|20385.7|20390.7|20385.7|20387.2|20382.2|13
1733984700000|2024-12-12 06:25:00|20390.2|20385.2|20382.7|20377.7|20390.2|20385.2|20382.7|20377.7|30
1733985000000|2024-12-12 06:30:00|20382.2|20377.2|20372.7|20367.7|20383.7|20378.7|20372.7|20367.7|42
1733985300000|2024-12-12 06:35:00|20372.2|20367.2|20375.2|20370.2|20376.2|20371.2|20369.7|20364.7|21
1733985600000|2024-12-12 06:40:00|20375.7|20370.7|20373.7|20368.7|20377.7|20372.7|20373.2|20368.2|9
1733985900000|2024-12-12 06:45:00|20372.7|20367.7|20374.2|20369.2|20374.2|20369.2|20367.7|20362.7|18
1733986200000|2024-12-12 06:50:00|20373.7|20368.7|20378.7|20373.7|20378.7|20373.7|20373.7|20368.7|16
1733986500000|2024-12-12 06:55:00|20379.2|20374.2|20378.7|20373.7|20381.2|20376.2|20377.2|20372.2|22
1733986800000|2024-12-12 07:00:00|20377.6|20374.8|20407.6|20404.8|20409.1|20406.3|20363.6|20360.8|404
1733987100000|2024-12-12 07:05:00|20407.1|20404.3|20412.1|20409.3|20416.1|20413.3|20401.1|20398.3|208
1733987400000|2024-12-12 07:10:00|20412.6|20409.8|20407.1|20404.3|20412.6|20409.8|20400.6|20397.8|185
1733987700000|2024-12-12 07:15:00|20406.6|20403.8|20402.6|20399.8|20407.6|20404.8|20399.6|20396.8|91
1733988000000|2024-12-12 07:20:00|20402.1|20399.3|20397.1|20394.3|20409.1|20406.3|20397.1|20394.3|127
1733988300000|2024-12-12 07:25:00|20396.6|20393.8|20387.6|20384.8|20397.1|20394.3|20386.1|20383.3|151
1733988600000|2024-12-12 07:30:00|20387.1|20384.3|20394.6|20391.8|20394.6|20391.8|20383.1|20380.3|52
1733988900000|2024-12-12 07:35:00|20395.6|20392.8|20396.6|20393.8|20396.6|20393.8|20389.1|20386.3|78
1733989200000|2024-12-12 07:40:00|20397.1|20394.3|20391.1|20388.3|20397.1|20394.3|20389.6|20386.8|77
1733989500000|2024-12-12 07:45:00|20390.6|20387.8|20390.6|20387.8|20392.1|20389.3|20385.1|20382.3|109
1733989800000|2024-12-12 07:50:00|20390.1|20387.3|20392.6|20389.8|20397.1|20394.3|20386.1|20383.3|125
1733990100000|2024-12-12 07:55:00|20392.1|20389.3|20391.6|20388.8|20395.1|20392.3|20390.6|20387.8|85
1733990400000|2024-12-12 08:00:00|20390.6|20387.8|20442.9|20441.5|20444.4|20443|20383.4|20382|1583
1733990700000|2024-12-12 08:05:00|20443.4|20442|20429.4|20428|20448.9|20447.5|20428.4|20427|563
1733991000000|2024-12-12 08:10:00|20429.9|20428.5|20433.9|20432.5|20445.9|20444.5|20422.4|20421|401
1733991300000|2024-12-12 08:15:00|20434.4|20433|20419.4|20418|20436.4|20435|20419.4|20418|330
1733991600000|2024-12-12 08:20:00|20418.9|20417.5|20422.9|20421.5|20427.4|20426|20413.4|20412|208
1733991900000|2024-12-12 08:25:00|20423.4|20422|20423.4|20422|20425.4|20424|20404.9|20403.5|316
1733992200000|2024-12-12 08:30:00|20423.9|20422.5|20426.9|20425.5|20434.4|20433|20417.9|20416.5|315
1733992500000|2024-12-12 08:35:00|20427.4|20426|20404.9|20403.5|20429.4|20428|20403.9|20402.5|215
1733992800000|2024-12-12 08:40:00|20405.4|20404|20422.9|20421.5|20427.4|20426|20402.9|20401.5|243
1733993100000|2024-12-12 08:45:00|20422.4|20421|20436.9|20435.5|20440.4|20439|20419.9|20418.5|272
1733993400000|2024-12-12 08:50:00|20435.9|20434.5|20427.2|20425.8|20440.9|20439.5|20425.2|20423.8|273
1733993700000|2024-12-12 08:55:00|20429.2|20427.8|20424.2|20422.8|20435.2|20433.8|20421.2|20419.8|180
1733994000000|2024-12-12 09:00:00|20424.7|20423.3|20435.7|20434.3|20436.7|20435.3|20423.7|20422.3|164
1733994300000|2024-12-12 09:05:00|20435.2|20433.8|20418.7|20417.3|20438.2|20436.8|20415.7|20414.3|215
1733994600000|2024-12-12 09:10:00|20419.2|20417.8|20423.7|20422.3|20427.7|20426.3|20408.2|20406.8|308
1733994900000|2024-12-12 09:15:00|20423.2|20421.8|20421.7|20420.3|20427.2|20425.8|20414.7|20413.3|144
1733995200000|2024-12-12 09:20:00|20422.2|20420.8|20419.7|20418.3|20428.7|20427.3|20419.2|20417.8|119
1733995500000|2024-12-12 09:25:00|20420.2|20418.8|20414.7|20413.3|20422.7|20421.3|20411.2|20409.8|134
1733995800000|2024-12-12 09:30:00|20414.2|20412.8|20414.7|20413.3|20419.2|20417.8|20402.2|20400.8|201
1733996100000|2024-12-12 09:35:00|20414.2|20412.8|20416.2|20414.8|20421.7|20420.3|20412.2|20410.8|112
1733996400000|2024-12-12 09:40:00|20415.7|20414.3|20411.7|20410.3|20419.2|20417.8|20407.2|20405.8|149
1733996700000|2024-12-12 09:45:00|20411.2|20409.8|20422.7|20421.3|20427.2|20425.8|20409.2|20407.8|190
1733997000000|2024-12-12 09:50:00|20423.2|20421.8|20425.7|20424.3|20431.7|20430.3|20420.2|20418.8|127
1733997300000|2024-12-12 09:55:00|20425.2|20423.8|20423.7|20422.3|20431.2|20429.8|20421.7|20420.3|147
1733997600000|2024-12-12 10:00:00|20423.2|20421.8|20421.7|20420.3|20423.7|20422.3|20412.7|20411.3|228
1733997900000|2024-12-12 10:05:00|20421.2|20419.8|20416.2|20414.8|20425.7|20424.3|20409.2|20407.8|152
1733998200000|2024-12-12 10:10:00|20416.7|20415.3|20419.2|20417.8|20422.2|20420.8|20413.2|20411.8|179
1733998500000|2024-12-12 10:15:00|20419.7|20418.3|20407.7|20406.3|20425.2|20423.8|20407.7|20406.3|256
1733998800000|2024-12-12 10:20:00|20408.2|20406.8|20413.7|20412.3|20414.2|20412.8|20398.7|20397.3|249
1733999100000|2024-12-12 10:25:00|20413.2|20411.8|20409.7|20408.3|20417.7|20416.3|20407.7|20406.3|141
1733999400000|2024-12-12 10:30:00|20410.2|20408.8|20405.7|20404.3|20411.7|20410.3|20400.2|20398.8|157
1733999700000|2024-12-12 10:35:00|20405.2|20403.8|20405.7|20404.3|20408.7|20407.3|20402.7|20401.3|83
1734000000000|2024-12-12 10:40:00|20405.2|20403.8|20416.7|20415.3|20420.2|20418.8|20405.2|20403.8|188
1734000300000|2024-12-12 10:45:00|20416.2|20414.8|20405.7|20404.3|20421.2|20419.8|20399.2|20397.8|248
1734000600000|2024-12-12 10:50:00|20404.7|20403.3|20402.7|20401.3|20412.7|20411.3|20399.7|20398.3|120
1734000900000|2024-12-12 10:55:00|20403.2|20401.8|20411.2|20409.8|20412.7|20411.3|20401.7|20400.3|115
1734001200000|2024-12-12 11:00:00|20410.7|20409.3|20411.7|20410.3|20413.7|20412.3|20405.7|20404.3|148
1734001500000|2024-12-12 11:05:00|20412.2|20410.8|20416.7|20415.3|20430.2|20428.8|20410.2|20408.8|643
1734001800000|2024-12-12 11:10:00|20416.2|20414.8|20396.7|20395.3|20416.7|20415.3|20393.2|20391.8|665
1734002100000|2024-12-12 11:15:00|20396.2|20394.8|20397.7|20396.3|20404.2|20402.8|20390.2|20388.8|223
1734002400000|2024-12-12 11:20:00|20397.2|20395.8|20400.7|20399.3|20403.7|20402.3|20395.7|20394.3|114
1734002700000|2024-12-12 11:25:00|20400.2|20398.8|20406.7|20405.3|20406.7|20405.3|20394.7|20393.3|339
1734003000000|2024-12-12 11:30:00|20407.2|20405.8|20408.2|20406.8|20413.2|20411.8|20401.7|20400.3|250
1734003300000|2024-12-12 11:35:00|20408.7|20407.3|20407.2|20405.8|20413.2|20411.8|20405.2|20403.8|58
1734003600000|2024-12-12 11:40:00|20406.7|20405.3|20402.7|20401.3|20408.2|20406.8|20399.7|20398.3|114
1734003900000|2024-12-12 11:45:00|20402.2|20400.8|20410.2|20408.8|20411.7|20410.3|20401.7|20400.3|36
1734004200000|2024-12-12 11:50:00|20409.7|20408.3|20411.2|20409.8|20411.2|20409.8|20403.7|20402.3|85
1734004500000|2024-12-12 11:55:00|20411.7|20410.3|20398.2|20396.8|20412.2|20410.8|20396.7|20395.3|133
1734004800000|2024-12-12 12:00:00|20399.7|20398.3|20406.7|20405.3|20406.7|20405.3|20398.2|20396.8|125
1734005100000|2024-12-12 12:05:00|20407.2|20405.8|20399.7|20398.3|20409.7|20408.3|20397.7|20396.3|81
1734005400000|2024-12-12 12:10:00|20400.2|20398.8|20405.2|20403.8|20409.7|20408.3|20400.2|20398.8|118
1734005700000|2024-12-12 12:15:00|20404.7|20403.3|20406.2|20404.8|20406.2|20404.8|20396.2|20394.8|148
1734006000000|2024-12-12 12:20:00|20405.7|20404.3|20405.7|20404.3|20409.7|20408.3|20401.7|20400.3|69
1734006300000|2024-12-12 12:25:00|20405.2|20403.8|20401.2|20399.8|20409.2|20407.8|20400.2|20398.8|77
1734006600000|2024-12-12 12:30:00|20400.7|20399.3|20401.7|20400.3|20406.2|20404.8|20398.7|20397.3|127
1734006900000|2024-12-12 12:35:00|20401.2|20399.8|20411.7|20410.3|20415.2|20413.8|20401.2|20399.8|133
1734007200000|2024-12-12 12:40:00|20411.8|20410.4|20404.3|20402.9|20414.3|20412.9|20403.8|20402.4|140
1734007500000|2024-12-12 12:45:00|20403.8|20402.4|20405.8|20404.4|20406.3|20404.9|20401.3|20399.9|130
1734007800000|2024-12-12 12:50:00|20405.3|20403.9|20405.8|20404.4|20409.3|20407.9|20403.3|20401.9|89
1734008100000|2024-12-12 12:55:00|20406.8|20405.4|20405.8|20404.4|20409.3|20407.9|20403.3|20401.9|99
1734008400000|2024-12-12 13:00:00|20405.3|20403.9|20398.8|20397.4|20407.3|20405.9|20394.3|20392.9|197
1734008700000|2024-12-12 13:05:00|20398.3|20396.9|20403.8|20402.4|20407.8|20406.4|20398.3|20396.9|249
1734009000000|2024-12-12 13:10:00|20403.3|20401.9|20411.3|20409.9|20412.3|20410.9|20400.3|20398.9|215
1734009300000|2024-12-12 13:15:00|20410.8|20409.4|20424.8|20423.4|20424.8|20423.4|20410.8|20409.4|946
1734009600000|2024-12-12 13:20:00|20425.3|20423.9|20430.8|20429.4|20431.8|20430.4|20420.3|20418.9|956
1734009900000|2024-12-12 13:25:00|20431.3|20429.9|20432.8|20431.4|20444.8|20443.4|20429.3|20427.9|357
1734010200000|2024-12-12 13:30:00|20432.3|20430.9|20427.8|20426.4|20458.8|20457.4|20423.3|20421.9|470
1734010500000|2024-12-12 13:35:00|20428.3|20426.9|20415.8|20414.4|20431.8|20430.4|20409.8|20408.4|271
1734010800000|2024-12-12 13:40:00|20415.3|20413.9|20417.8|20416.4|20423.3|20421.9|20412.3|20410.9|246
1734011100000|2024-12-12 13:45:00|20417.3|20415.9|20437.8|20436.4|20438.3|20436.9|20413.3|20411.9|238
1734011400000|2024-12-12 13:50:00|20437.3|20435.9|20430.8|20429.4|20439.8|20438.4|20426.8|20425.4|303
1734011700000|2024-12-12 13:55:00|20431.3|20429.9|20420.8|20419.4|20434.3|20432.9|20420.3|20418.9|200
1734012000000|2024-12-12 14:00:00|20421.8|20420.4|20432.8|20431.4|20436.8|20435.4|20421.8|20420.4|182
1734012300000|2024-12-12 14:05:00|20432.3|20430.9|20431.8|20430.4|20438.8|20437.4|20428.8|20427.4|124
1734012600000|2024-12-12 14:10:00|20432.3|20430.9|20428.8|20427.4|20437.3|20435.9|20422.3|20420.9|141
1734012900000|2024-12-12 14:15:00|20429.3|20427.9|20406.8|20405.4|20431.8|20430.4|20401.3|20399.9|500
1734013200000|2024-12-12 14:20:00|20406.3|20404.9|20401.8|20400.4|20412.8|20411.4|20395.8|20394.4|216
1734013500000|2024-12-12 14:25:00|20400.8|20399.4|20400.8|20399.4|20404.8|20403.4|20392.8|20391.4|272
1734013800000|2024-12-12 14:30:00|20401.3|20399.9|20403.8|20402.4|20414.8|20413.4|20397.8|20396.4|283
1734014100000|2024-12-12 14:35:00|20403.3|20401.9|20419.3|20417.9|20425.3|20423.9|20401.3|20399.9|324
1734014400000|2024-12-12 14:40:00|20418.8|20417.4|20419.8|20418.4|20423.3|20421.9|20405.8|20404.4|567
1734014700000|2024-12-12 14:45:00|20420.3|20418.9|20421.8|20420.4|20423.8|20422.4|20403.3|20401.9|233
1734015000000|2024-12-12 14:50:00|20422.3|20420.9|20411.8|20410.4|20424.8|20423.4|20405.3|20403.9|271
1734015300000|2024-12-12 14:55:00|20412.3|20410.9|20431.3|20429.9|20431.8|20430.4|20406.8|20405.4|381
1734015600000|2024-12-12 15:00:00|20430.8|20429.4|20422.8|20421.4|20438.8|20437.4|20415.3|20413.9|308
1734015900000|2024-12-12 15:05:00|20422.3|20420.9|20421.8|20420.4|20430.3|20428.9|20419.8|20418.4|183
1734016200000|2024-12-12 15:10:00|20422.3|20420.9|20411.8|20410.4|20423.8|20422.4|20403.3|20401.9|398
1734016500000|2024-12-12 15:15:00|20411.3|20409.9|20421.3|20419.9|20421.8|20420.4|20407.3|20405.9|196
1734016800000|2024-12-12 15:20:00|20421.8|20420.4|20435.8|20434.4|20438.3|20436.9|20411.3|20409.9|314
1734017100000|2024-12-12 15:25:00|20435.3|20433.9|20428.3|20426.9|20441.3|20439.9|20423.8|20422.4|261
1734017400000|2024-12-12 15:30:00|20427.3|20425.9|20422.8|20421.4|20428.8|20427.4|20418.8|20417.4|172
1734017700000|2024-12-12 15:35:00|20422.3|20420.9|20428.3|20426.9|20429.3|20427.9|20414.8|20413.4|149
1734018000000|2024-12-12 15:40:00|20427.8|20426.4|20415.8|20414.4|20427.8|20426.4|20411.8|20410.4|100
1734018300000|2024-12-12 15:45:00|20415.3|20413.9|20420.8|20419.4|20425.3|20423.9|20412.8|20411.4|153
1734018600000|2024-12-12 15:50:00|20420.3|20418.9|20419.3|20417.9|20421.8|20420.4|20411.8|20410.4|110
1734018900000|2024-12-12 15:55:00|20420.3|20418.9|20424.3|20422.9|20427.3|20425.9|20419.8|20418.4|130
1734019200000|2024-12-12 16:00:00|20424.8|20423.4|20429.8|20428.4|20435.3|20433.9|20423.3|20421.9|182
1734019500000|2024-12-12 16:05:00|20429.3|20427.9|20421.8|20420.4|20433.3|20431.9|20420.8|20419.4|177
1734019800000|2024-12-12 16:10:00|20422.3|20420.9|20415.3|20413.9|20426.3|20424.9|20413.3|20411.9|288
1734020100000|2024-12-12 16:15:00|20415.8|20414.4|20420.8|20419.4|20421.3|20419.9|20413.3|20411.9|371
1734020400000|2024-12-12 16:20:00|20421.3|20419.9|20415.8|20414.4|20423.3|20421.9|20414.8|20413.4|288
1734020700000|2024-12-12 16:25:00|20415.3|20413.9|20429.8|20428.4|20432.8|20431.4|20415.3|20413.9|662
1734021000000|2024-12-12 16:30:00|20430.5|20427.7|20426|20423.2|20432|20429.2|20423.5|20420.7|885
1734021300000|2024-12-12 16:35:00|20425.5|20422.7|20422|20419.2|20431|20428.2|20422|20419.2|229
1734021600000|2024-12-12 16:40:00|20422.5|20419.7|20417|20414.2|20423|20420.2|20416.5|20413.7|391
1734021900000|2024-12-12 16:45:00|20417.5|20414.7|20412|20409.2|20421.5|20418.7|20405|20402.2|137
1734022200000|2024-12-12 16:50:00|20411.5|20408.7|20405.5|20402.7|20414|20411.2|20402|20399.2|227
1734022500000|2024-12-12 16:55:00|20406|20403.2|20403.5|20400.7|20411|20408.2|20402|20399.2|146
1734022800000|2024-12-12 17:00:00|20403|20400.2|20410|20407.2|20414|20411.2|20401|20398.2|154
1734023100000|2024-12-12 17:05:00|20409.5|20406.7|20419.5|20416.7|20422|20419.2|20408.5|20405.7|107
1734023400000|2024-12-12 17:10:00|20420|20417.2|20424.5|20421.7|20426|20423.2|20418|20415.2|106
1734023700000|2024-12-12 17:15:00|20425|20422.2|20425|20422.2|20433|20430.2|20425|20422.2|133
1734024000000|2024-12-12 17:20:00|20425.5|20422.7|20421|20418.2|20426.5|20423.7|20418|20415.2|96
1734024300000|2024-12-12 17:25:00|20420.5|20417.7|20427|20424.2|20429|20426.2|20417|20414.2|107
1734024600000|2024-12-12 17:30:00|20426.5|20423.7|20424|20421.2|20429|20426.2|20420|20417.2|48
1734024900000|2024-12-12 17:35:00|20423.5|20420.7|20424.5|20421.7|20427|20424.2|20419|20416.2|65
1734025200000|2024-12-12 17:40:00|20424|20421.2|20417.5|20414.7|20424|20421.2|20417|20414.2|72
1734025500000|2024-12-12 17:45:00|20420.5|20417.7|20414|20411.2|20422|20419.2|20412|20409.2|121
1734025800000|2024-12-12 17:50:00|20414.5|20411.7|20412.5|20409.7|20416|20413.2|20408|20405.2|53
1734026100000|2024-12-12 17:55:00|20413|20410.2|20422.5|20419.7|20423|20420.2|20413|20410.2|70
1734026400000|2024-12-12 18:00:00|20422|20419.2|20416.5|20413.7|20424.5|20421.7|20414.5|20411.7|61
1734026700000|2024-12-12 18:05:00|20416|20413.2|20425.5|20422.7|20426|20423.2|20416|20413.2|51
1734027000000|2024-12-12 18:10:00|20426|20423.2|20424|20421.2|20426|20423.2|20419.5|20416.7|43
1734027300000|2024-12-12 18:15:00|20423.5|20420.7|20428.5|20425.7|20429.5|20426.7|20421.5|20418.7|57
1734027600000|2024-12-12 18:20:00|20428|20425.2|20430|20427.2|20434.5|20431.7|20427|20424.2|91
1734027900000|2024-12-12 18:25:00|20430.5|20427.7|20421|20418.2|20431|20428.2|20419.5|20416.7|72
1734028200000|2024-12-12 18:30:00|20421.5|20418.7|20420|20417.2|20424|20421.2|20420|20417.2|28
1734028500000|2024-12-12 18:35:00|20420.5|20417.7|20418.5|20415.7|20421.5|20418.7|20413|20410.2|167
1734028800000|2024-12-12 18:40:00|20418|20415.2|20412|20409.2|20423|20420.2|20412|20409.2|54
1734029100000|2024-12-12 18:45:00|20412.5|20409.7|20421|20418.2|20421|20418.2|20412|20409.2|53
1734029400000|2024-12-12 18:50:00|20422|20419.2|20414.5|20411.7|20423.5|20420.7|20412|20409.2|132
1734029700000|2024-12-12 18:55:00|20414|20411.2|20408.5|20405.7|20416.5|20413.7|20408.5|20405.7|38
1734030000000|2024-12-12 19:00:00|20408|20405.2|20414.5|20411.7|20415.5|20412.7|20403.5|20400.7|178
1734030300000|2024-12-12 19:05:00|20414|20411.2|20411.5|20408.7|20418|20415.2|20409.5|20406.7|45
1734030600000|2024-12-12 19:10:00|20412|20409.2|20406.5|20403.7|20416.5|20413.7|20406.5|20403.7|62
1734030900000|2024-12-12 19:15:00|20406|20403.2|20403.5|20400.7|20407.5|20404.7|20402|20399.2|53
1734031200000|2024-12-12 19:20:00|20403|20400.2|20399.5|20396.7|20403.5|20400.7|20393.5|20390.7|97
1734031500000|2024-12-12 19:25:00|20400|20397.2|20400.5|20397.7|20406.5|20403.7|20397.5|20394.7|64
1734031800000|2024-12-12 19:30:00|20400|20397.2|20405.5|20402.7|20410|20407.2|20400|20397.2|46
1734032100000|2024-12-12 19:35:00|20406|20403.2|20412.5|20409.7|20414.5|20411.7|20404.5|20401.7|99
1734032400000|2024-12-12 19:40:00|20413|20410.2|20410.5|20407.7|20413|20410.2|20403|20400.2|34
1734032700000|2024-12-12 19:45:00|20411|20408.2|20403.5|20400.7|20413|20410.2|20401|20398.2|57
1734033000000|2024-12-12 19:50:00|20404|20401.2|20402.5|20399.7|20407|20404.2|20399.5|20396.7|46
1734033300000|2024-12-12 19:55:00|20403|20400.2|20402.5|20399.7|20404.5|20401.7|20399.5|20396.7|35
1734033600000|2024-12-12 20:00:00|20402|20399.2|20399.5|20396.7|20403|20400.2|20398|20395.2|81
1734033900000|2024-12-12 20:05:00|20399|20396.2|20405.5|20402.7|20408|20405.2|20399|20396.2|39
1734034200000|2024-12-12 20:10:00|20406|20403.2|20400|20397.2|20406.5|20403.7|20398|20395.2|29
1734034500000|2024-12-12 20:15:00|20400.5|20397.7|20400.5|20397.7|20405|20402.2|20399.5|20396.7|35
1734034800000|2024-12-12 20:20:00|20400|20397.2|20405.5|20402.7|20406.5|20403.7|20399|20396.2|53
1734035100000|2024-12-12 20:25:00|20405|20402.2|20404.5|20401.7|20406|20403.2|20401.5|20398.7|29
1734035400000|2024-12-12 20:30:00|20405|20402.2|20410|20407.2|20412|20409.2|20404|20401.2|97
1734035700000|2024-12-12 20:35:00|20409|20406.2|20408|20405.2|20412|20409.2|20406.5|20403.7|53
1734036000000|2024-12-12 20:40:00|20407.5|20404.7|20411|20408.2|20413.5|20410.7|20406|20403.2|118
1734036300000|2024-12-12 20:45:00|20410.5|20407.7|20410|20407.2|20417|20414.2|20410|20407.2|95
1734036600000|2024-12-12 20:50:00|20412|20409.2|20412|20409.2|20416|20413.2|20410|20407.2|125
1734036900000|2024-12-12 20:55:00|20412.5|20409.7|20411|20408.2|20413|20410.2|20406.5|20403.7|106
1734037200000|2024-12-12 21:00:00|20415.6|20408.6|20405.1|20398.1|20415.7|20408.7|20402.6|20395.6|21
1734037500000|2024-12-12 21:05:00|20404.9|20397.9|20409.5|20402.5|20411.2|20404.2|20402.4|20395.4|0
1734037800000|2024-12-12 21:10:00|20408.7|20401.7|20405.8|20398.8|20408.7|20401.7|20401.8|20394.8|0
1734038100000|2024-12-12 21:15:00|20406.6|20399.6|20420.2|20413.2|20422|20415|20396.8|20389.8|0
1734038400000|2024-12-12 21:20:00|20421.1|20414.1|20423.3|20416.3|20424.2|20417.2|20417.7|20410.7|0
1734038700000|2024-12-12 21:25:00|20424.2|20417.2|20426.6|20419.6|20426.6|20419.6|20420.8|20413.8|0
1734039000000|2024-12-12 21:30:00|20427.5|20420.5|20421.6|20414.6|20427.7|20420.7|20420.7|20413.7|0
1734039300000|2024-12-12 21:35:00|20421.1|20414.1|20414.7|20407.7|20421.1|20414.1|20412.1|20405.1|0
1734039600000|2024-12-12 21:40:00|20415.6|20408.6|20414.7|20407.7|20416.4|20409.4|20410.5|20403.5|0
1734039900000|2024-12-12 21:45:00|20413.9|20406.9|20414|20407|20415.7|20408.7|20409.7|20402.7|0
1734040200000|2024-12-12 21:50:00|20413.1|20406.1|20412.3|20405.3|20414|20407|20408.9|20401.9|0
1734040500000|2024-12-12 21:55:00|20411.4|20404.4|20412.3|20405.3|20412.3|20405.3|20407.6|20400.6|0
1734040800000|2024-12-12 22:00:00|20410.3|20403.3|20410|20403|20411.3|20404.3|20408.6|20401.6|0
1734041100000|2024-12-12 22:05:00|20410.3|20403.3|20408.1|20401.1|20411.4|20404.4|20408.1|20401.1|0
1734041400000|2024-12-12 22:10:00|20409.7|20402.7|20408.9|20401.9|20409.8|20402.8|20406.8|20399.8|0
1734041700000|2024-12-12 22:15:00|20409.5|20402.5|20410.5|20403.5|20411.1|20404.1|20409.5|20402.5|0
1734042000000|2024-12-12 22:20:00|20410.6|20403.6|20415.2|20408.2|20415.5|20408.5|20408.7|20401.7|0
1734042300000|2024-12-12 22:25:00|20415.4|20408.4|20420.1|20413.1|20420.4|20413.4|20415.4|20408.4|0
1734042600000|2024-12-12 22:30:00|20419.9|20412.9|20420.3|20413.3|20423.6|20416.6|20418.3|20411.3|0
1734042900000|2024-12-12 22:35:00|20420.6|20413.6|20426|20419|20427.2|20420.2|20420.6|20413.6|0
1734043200000|2024-12-12 22:40:00|20424.7|20417.7|20430.4|20423.4|20433.7|20426.7|20424.7|20417.7|0
1734043500000|2024-12-12 22:45:00|20430|20423|20426.1|20419.1|20435.1|20428.1|20421.5|20414.5|0
1734043800000|2024-12-12 22:50:00|20429.5|20422.5|20429.7|20422.7|20431.1|20424.1|20429.3|20422.3|0
1734044100000|2024-12-12 22:55:00|20429.8|20422.8|20432.9|20425.9|20434.9|20427.9|20427|20420|0
1734044400000|2024-12-12 23:00:00|20427.2|20420.2|20421.8|20414.8|20431|20424|20417|20410|0
1734044700000|2024-12-12 23:05:00|20422.6|20415.6|20417.1|20410.1|20425.2|20418.2|20417|20410|0
1734045000000|2024-12-12 23:10:00|20417.5|20410.5|20417.5|20410.5|20422.8|20415.8|20415.4|20408.4|0
1734045300000|2024-12-12 23:15:00|20418.3|20411.3|20424.1|20417.1|20424.1|20417.1|20418.3|20411.3|0
1734045600000|2024-12-12 23:20:00|20424.5|20417.5|20423|20416|20425|20418|20421.3|20414.3|0
1734045900000|2024-12-12 23:25:00|20422.5|20415.5|20421.5|20414.5|20425.1|20418.1|20420.7|20413.7|0
1734046200000|2024-12-12 23:30:00|20422.4|20415.4|20424.1|20417.1|20424.1|20417.1|20418.9|20411.9|0
1734046500000|2024-12-12 23:35:00|20425|20418|20425.8|20418.8|20426.7|20419.7|20423.2|20416.2|0
1734046800000|2024-12-12 23:40:00|20425.4|20418.4|20426.6|20419.6|20426.6|20419.6|20422.4|20415.4|0
1734047100000|2024-12-12 23:45:00|20427|20420|20423.2|20416.2|20429.2|20422.2|20423.2|20416.2|0
1734047400000|2024-12-12 23:50:00|20423.6|20416.6|20423.6|20416.6|20425.7|20418.7|20422.3|20415.3|0
1734047700000|2024-12-12 23:55:00|20423.2|20416.2|20426|20419|20428.1|20421.1|20423.2|20416.2|0
1734048000000|2024-12-13 00:00:00|20424.7|20417.7|20425.6|20418.6|20427.3|20420.3|20421.4|20414.4|0
1734048300000|2024-12-13 00:05:00|20425.1|20418.1|20430.7|20423.7|20431.5|20424.5|20424.6|20417.6|0
1734048600000|2024-12-13 00:10:00|20431.5|20424.5|20435.7|20428.7|20435.7|20428.7|20430.7|20423.7|0
1734048900000|2024-12-13 00:15:00|20435.3|20428.3|20431.9|20426.9|20435.4|20430.4|20414.9|20409.9|74
1734049200000|2024-12-13 00:20:00|20432.4|20427.4|20429.9|20424.9|20439.4|20434.4|20428.4|20423.4|25
1734049500000|2024-12-13 00:25:00|20430.4|20425.4|20425.9|20420.9|20430.4|20425.4|20420.9|20415.9|24
1734049800000|2024-12-13 00:30:00|20426.4|20421.4|20424.9|20419.9|20427.9|20422.9|20424.9|20419.9|9
1734050100000|2024-12-13 00:35:00|20421.9|20416.9|20413.9|20408.9|20421.9|20416.9|20413.9|20408.9|16
1734050400000|2024-12-13 00:40:00|20414.4|20409.4|20416.4|20411.4|20419.4|20414.4|20412.9|20407.9|22
1734050700000|2024-12-13 00:45:00|20415.9|20410.9|20420.4|20415.4|20421.9|20416.9|20415.9|20410.9|32
1734051000000|2024-12-13 00:50:00|20420.9|20415.9|20417.9|20412.9|20423.9|20418.9|20416.4|20411.4|16
1734051300000|2024-12-13 00:55:00|20417.4|20412.4|20420.9|20415.9|20420.9|20415.9|20415.4|20410.4|35
1734051600000|2024-12-13 01:00:00|20419.9|20414.9|20413.9|20408.9|20419.9|20414.9|20408.4|20403.4|21
1734051900000|2024-12-13 01:05:00|20414.4|20409.4|20409.9|20404.9|20414.9|20409.9|20409.9|20404.9|11
1734052200000|2024-12-13 01:10:00|20410.4|20405.4|20409.9|20404.9|20410.9|20405.9|20406.9|20401.9|9
1734052500000|2024-12-13 01:15:00|20409.4|20404.4|20405.4|20400.4|20409.4|20404.4|20402.9|20397.9|34
1734052800000|2024-12-13 01:20:00|20405.9|20400.9|20401.9|20396.9|20406.9|20401.9|20400.4|20395.4|15
1734053100000|2024-12-13 01:25:00|20401.4|20396.4|20402.9|20397.9|20404.4|20399.4|20400.9|20395.9|2
1734053400000|2024-12-13 01:30:00|20403.4|20398.4|20399.9|20394.9|20404.4|20399.4|20396.4|20391.4|27
1734053700000|2024-12-13 01:35:00|20400.4|20395.4|20399.9|20394.9|20400.9|20395.9|20399.9|20394.9|3
1734054000000|2024-12-13 01:40:00|20399.4|20394.4|20398.4|20393.4|20399.9|20394.9|20398.4|20393.4|6
1734054300000|2024-12-13 01:45:00|20398.9|20393.9|20396.9|20391.9|20402.4|20397.4|20395.4|20390.4|9
1734054600000|2024-12-13 01:50:00|20396.4|20391.4|20394.4|20389.4|20401.9|20396.9|20394.4|20389.4|12
1734054900000|2024-12-13 01:55:00|20393.9|20388.9|20399.4|20394.4|20399.9|20394.9|20393.9|20388.9|6
1734055200000|2024-12-13 02:00:00|20398.4|20393.4|20390.9|20385.9|20398.4|20393.4|20389.9|20384.9|22
1734055500000|2024-12-13 02:05:00|20391.4|20386.4|20386.4|20381.4|20393.9|20388.9|20386.4|20381.4|15
1734055800000|2024-12-13 02:10:00|20385.4|20380.4|20380.4|20375.4|20385.4|20380.4|20376.4|20371.4|29
1734056100000|2024-12-13 02:15:00|20380.9|20375.9|20390.9|20385.9|20391.4|20386.4|20380.9|20375.9|7
1734056400000|2024-12-13 02:20:00|20391.4|20386.4|20399.4|20394.4|20399.9|20394.9|20389.9|20384.9|8
1734056700000|2024-12-13 02:25:00|20398.9|20393.9|20399.4|20394.4|20401.4|20396.4|20393.4|20388.4|17
1734057000000|2024-12-13 02:30:00|20398.9|20393.9|20397.9|20392.9|20401.4|20396.4|20395.9|20390.9|6
1734057300000|2024-12-13 02:35:00|20398.4|20393.4|20392.9|20387.9|20399.9|20394.9|20392.9|20387.9|0
1734057600000|2024-12-13 02:40:00|20393.4|20388.4|20392.4|20387.4|20393.4|20388.4|20391.4|20386.4|4
1734057900000|2024-12-13 02:45:00|20392.9|20387.9|20392.9|20387.9|20396.4|20391.4|20392.4|20387.4|14
1734058200000|2024-12-13 02:50:00|20393.4|20388.4|20396.4|20391.4|20397.4|20392.4|20392.9|20387.9|9
1734058500000|2024-12-13 02:55:00|20395.9|20390.9|20398.9|20393.9|20398.9|20393.9|20394.4|20389.4|9
1734058800000|2024-12-13 03:00:00|20399.4|20394.4|20395.4|20390.4|20399.4|20394.4|20395.4|20390.4|2
1734059100000|2024-12-13 03:05:00|20394.9|20389.9|20395.4|20390.4|20396.4|20391.4|20393.9|20388.9|7
1734059400000|2024-12-13 03:10:00|20394.9|20389.9|20396.4|20391.4|20399.4|20394.4|20393.4|20388.4|9
1734059700000|2024-12-13 03:15:00|20396.9|20391.9|20397.9|20392.9|20398.4|20393.4|20392.9|20387.9|17
1734060000000|2024-12-13 03:20:00|20397.4|20392.4|20394.4|20389.4|20397.4|20392.4|20392.9|20387.9|5
1734060300000|2024-12-13 03:25:00|20393.9|20388.9|20395.9|20390.9|20397.9|20392.9|20393.9|20388.9|8
1734060600000|2024-12-13 03:30:00|20395.4|20390.4|20395.4|20390.4|20397.4|20392.4|20394.9|20389.9|3
1734060900000|2024-12-13 03:35:00|20394.9|20389.9|20399.4|20394.4|20401.4|20396.4|20394.4|20389.4|7
1734061200000|2024-12-13 03:40:00|20399.9|20394.9|20393.4|20388.4|20399.9|20394.9|20393.4|20388.4|4
1734061500000|2024-12-13 03:45:00|20392.9|20387.9|20396.4|20391.4|20396.4|20391.4|20392.9|20387.9|3
1734061800000|2024-12-13 03:50:00|20395.9|20390.9|20393.4|20388.4|20395.9|20390.9|20393.4|20388.4|0
1734062100000|2024-12-13 03:55:00|20393.9|20388.9|20395.4|20390.4|20396.4|20391.4|20392.4|20387.4|8
1734062400000|2024-12-13 04:00:00|20395.9|20390.9|20397.9|20392.9|20398.9|20393.9|20394.4|20389.4|14
1734062700000|2024-12-13 04:05:00|20398.4|20393.4|20398.4|20393.4|20399.9|20394.9|20396.9|20391.9|4
1734063000000|2024-12-13 04:10:00|20397.9|20392.9|20396.9|20391.9|20399.4|20394.4|20395.4|20390.4|11
1734063300000|2024-12-13 04:15:00|20396.4|20391.4|20398.4|20393.4|20399.4|20394.4|20392.9|20387.9|8
1734063600000|2024-12-13 04:20:00|20398.9|20393.9|20406.9|20401.9|20407.4|20402.4|20398.9|20393.9|8
1734063900000|2024-12-13 04:25:00|20406.4|20401.4|20403.4|20398.4|20406.4|20401.4|20402.9|20397.9|1
1734064200000|2024-12-13 04:30:00|20403.9|20398.9|20407.4|20402.4|20408.4|20403.4|20403.9|20398.9|13
1734064500000|2024-12-13 04:35:00|20407.9|20402.9|20409.9|20404.9|20410.4|20405.4|20406.9|20401.9|11
1734064800000|2024-12-13 04:40:00|20410.4|20405.4|20408.4|20403.4|20411.4|20406.4|20406.9|20401.9|5
1734065100000|2024-12-13 04:45:00|20408.9|20403.9|20412.4|20407.4|20412.4|20407.4|20408.9|20403.9|4
1734065400000|2024-12-13 04:50:00|20411.9|20406.9|20412.9|20407.9|20413.4|20408.4|20410.9|20405.9|0
1734065700000|2024-12-13 04:55:00|20413.4|20408.4|20415.9|20410.9|20416.4|20411.4|20412.9|20407.9|9
1734066000000|2024-12-13 05:00:00|20416.4|20411.4|20417.4|20412.4|20417.9|20412.9|20413.9|20408.9|9
1734066300000|2024-12-13 05:05:00|20416.9|20411.9|20410.4|20405.4|20417.4|20412.4|20410.4|20405.4|5
1734066600000|2024-12-13 05:10:00|20410.9|20405.9|20406.9|20401.9|20410.9|20405.9|20404.4|20399.4|13
1734066900000|2024-12-13 05:15:00|20406.4|20401.4|20405.4|20400.4|20406.4|20401.4|20404.9|20399.9|11
1734067200000|2024-12-13 05:20:00|20405.9|20400.9|20408.4|20403.4|20409.4|20404.4|20404.4|20399.4|10
1734067500000|2024-12-13 05:25:00|20407.9|20402.9|20407.9|20402.9|20410.4|20405.4|20405.9|20400.9|3
1734067800000|2024-12-13 05:30:00|20407.4|20402.4|20408.4|20403.4|20408.9|20403.9|20405.9|20400.9|6
1734068100000|2024-12-13 05:35:00|20408.9|20403.9|20408.4|20403.4|20410.9|20405.9|20407.9|20402.9|11
1734068400000|2024-12-13 05:40:00|20408.9|20403.9|20404.4|20399.4|20409.4|20404.4|20403.4|20398.4|17
1734068700000|2024-12-13 05:45:00|20403.9|20398.9|20405.4|20400.4|20406.4|20401.4|20402.9|20397.9|9
1734069000000|2024-12-13 05:50:00|20405.9|20400.9|20404.4|20399.4|20405.9|20400.9|20401.4|20396.4|21
1734069300000|2024-12-13 05:55:00|20403.9|20398.9|20398.9|20393.9|20403.9|20398.9|20397.4|20392.4|7
1734069600000|2024-12-13 06:00:00|20399.4|20394.4|20407.4|20402.4|20408.4|20403.4|20399.4|20394.4|19
1734069900000|2024-12-13 06:05:00|20406.4|20401.4|20404.4|20399.4|20409.9|20404.9|20404.4|20399.4|11
1734070200000|2024-12-13 06:10:00|20403.9|20398.9|20401.9|20396.9|20405.4|20400.4|20401.4|20396.4|13
1734070500000|2024-12-13 06:15:00|20401.4|20396.4|20403.4|20398.4|20403.4|20398.4|20397.9|20392.9|10
1734070800000|2024-12-13 06:20:00|20402.9|20397.9|20408.4|20403.4|20409.4|20404.4|20402.4|20397.4|8
1734071100000|2024-12-13 06:25:00|20407.9|20402.9|20407.4|20402.4|20410.4|20405.4|20405.4|20400.4|18
1734071400000|2024-12-13 06:30:00|20406.9|20401.9|20400.9|20395.9|20408.4|20403.4|20400.9|20395.9|11
1734071700000|2024-12-13 06:35:00|20401.4|20396.4|20400.9|20395.9|20401.4|20396.4|20394.9|20389.9|31
1734072000000|2024-12-13 06:40:00|20400.4|20395.4|20401.4|20396.4|20401.9|20396.9|20396.9|20391.9|18
1734072300000|2024-12-13 06:45:00|20400.9|20395.9|20403.9|20398.9|20405.4|20400.4|20397.4|20392.4|41
1734072600000|2024-12-13 06:50:00|20403.4|20398.4|20407.9|20402.9|20412.4|20407.4|20399.4|20394.4|34
1734072900000|2024-12-13 06:55:00|20408.4|20403.4|20409.9|20404.9|20411.4|20406.4|20405.9|20400.9|16
1734073200000|2024-12-13 07:00:00|20408.8|20406|20411.3|20408.5|20422.8|20420|20407.8|20405|279
1734073500000|2024-12-13 07:05:00|20411.8|20409|20418.3|20415.5|20419.3|20416.5|20410.3|20407.5|95
1734073800000|2024-12-13 07:10:00|20417.8|20415|20427.3|20424.5|20427.3|20424.5|20413.3|20410.5|63
1734074100000|2024-12-13 07:15:00|20426.8|20424|20429.3|20426.5|20430.8|20428|20423.3|20420.5|92
1734074400000|2024-12-13 07:20:00|20428.8|20426|20431.8|20429|20433.8|20431|20427.8|20425|101
1734074700000|2024-12-13 07:25:00|20431.3|20428.5|20447.3|20444.5|20449.3|20446.5|20431.3|20428.5|204
1734075000000|2024-12-13 07:30:00|20447.8|20445|20443.3|20440.5|20452.8|20450|20441.8|20439|205
1734075300000|2024-12-13 07:35:00|20443.8|20441|20440.3|20437.5|20449.3|20446.5|20439.8|20437|128
1734075600000|2024-12-13 07:40:00|20440.8|20438|20441.3|20438.5|20442.8|20440|20433.3|20430.5|179
1734075900000|2024-12-13 07:45:00|20440.3|20437.5|20439.3|20436.5|20440.8|20438|20431.8|20429|139
1734076200000|2024-12-13 07:50:00|20438.8|20436|20451.3|20448.5|20452.3|20449.5|20438.8|20436|188
1734076500000|2024-12-13 07:55:00|20451.8|20449|20437.8|20435|20453.3|20450.5|20428.3|20425.5|546
1734076800000|2024-12-13 08:00:00|20437.1|20435.7|20455.1|20453.7|20461.1|20459.7|20433.6|20432.2|1325
1734077100000|2024-12-13 08:05:00|20454.6|20453.2|20457.6|20456.2|20462.6|20461.2|20446.1|20444.7|382
1734077400000|2024-12-13 08:10:00|20458.1|20456.7|20452.6|20451.2|20464.1|20462.7|20446.1|20444.7|400
1734077700000|2024-12-13 08:15:00|20453.1|20451.7|20463.6|20462.2|20468.6|20467.2|20453.1|20451.7|381
1734078000000|2024-12-13 08:20:00|20463.1|20461.7|20477.6|20476.2|20479.6|20478.2|20459.1|20457.7|358
1734078300000|2024-12-13 08:25:00|20478.1|20476.7|20508.6|20507.2|20527.6|20526.2|20477.6|20476.2|1289
1734078600000|2024-12-13 08:30:00|20508.1|20506.7|20508.6|20507.2|20518.6|20517.2|20505.1|20503.7|522
1734078900000|2024-12-13 08:35:00|20508.1|20506.7|20510.6|20509.2|20513.6|20512.2|20499.6|20498.2|437
1734079200000|2024-12-13 08:40:00|20511.5|20510.1|20485|20483.6|20514|20512.6|20484|20482.6|565
1734079500000|2024-12-13 08:45:00|20484.5|20483.1|20499|20497.6|20500.5|20499.1|20478.5|20477.1|518
1734079800000|2024-12-13 08:50:00|20500|20498.6|20503|20501.6|20505|20503.6|20490|20488.6|253
1734080100000|2024-12-13 08:55:00|20502.5|20501.1|20498.5|20497.1|20509|20507.6|20497|20495.6|204
1734080400000|2024-12-13 09:00:00|20499|20497.6|20494.5|20493.1|20503.5|20502.1|20482.5|20481.1|301
1734080700000|2024-12-13 09:05:00|20495.5|20494.1|20489.5|20488.1|20503|20501.6|20489|20487.6|283
1734081000000|2024-12-13 09:10:00|20489|20487.6|20486|20484.6|20497.5|20496.1|20484|20482.6|306
1734081300000|2024-12-13 09:15:00|20485.5|20484.1|20474.5|20473.1|20487|20485.6|20474.5|20473.1|388
1734081600000|2024-12-13 09:20:00|20474|20472.6|20488.5|20487.1|20489.5|20488.1|20472.5|20471.1|156
1734081900000|2024-12-13 09:25:00|20488|20486.6|20492.5|20491.1|20494|20492.6|20483.5|20482.1|392
1734082200000|2024-12-13 09:30:00|20493|20491.6|20481|20479.6|20493|20491.6|20471|20469.6|333
1734082500000|2024-12-13 09:35:00|20480.5|20479.1|20479|20477.6|20485|20483.6|20477|20475.6|167
1734082800000|2024-12-13 09:40:00|20479.5|20478.1|20488|20486.6|20490.5|20489.1|20475.5|20474.1|222
1734083100000|2024-12-13 09:45:00|20487.5|20486.1|20484|20482.6|20487.5|20486.1|20477|20475.6|154
1734083400000|2024-12-13 09:50:00|20484.5|20483.1|20491.5|20490.1|20494|20492.6|20482|20480.6|277
1734083700000|2024-12-13 09:55:00|20491|20489.6|20489.5|20488.1|20493|20491.6|20484.5|20483.1|107
1734084000000|2024-12-13 10:00:00|20491.5|20490.1|20489.5|20488.1|20493|20491.6|20481.5|20480.1|181
1734084300000|2024-12-13 10:05:00|20490|20488.6|20486.5|20485.1|20493.5|20492.1|20483|20481.6|81
1734084600000|2024-12-13 10:10:00|20486|20484.6|20496.5|20495.1|20498|20496.6|20478.5|20477.1|250
1734084900000|2024-12-13 10:15:00|20496|20494.6|20485.5|20484.1|20497|20495.6|20479.5|20478.1|436
1734085200000|2024-12-13 10:20:00|20486|20484.6|20484|20482.6|20486|20484.6|20478.5|20477.1|154
1734085500000|2024-12-13 10:25:00|20483.5|20482.1|20478|20476.6|20489.5|20488.1|20476.5|20475.1|146
1734085800000|2024-12-13 10:30:00|20477.5|20476.1|20472|20470.6|20477.5|20476.1|20467|20465.6|204
1734086100000|2024-12-13 10:35:00|20471.5|20470.1|20488.5|20487.1|20489|20487.6|20467|20465.6|594
1734086400000|2024-12-13 10:40:00|20489|20487.6|20493.5|20492.1|20496|20494.6|20484|20482.6|321
1734086700000|2024-12-13 10:45:00|20493|20491.6|20508|20506.6|20508|20506.6|20491|20489.6|361
1734087000000|2024-12-13 10:50:00|20508.5|20507.1|20514|20512.6|20518|20516.6|20505.5|20504.1|606
1734087300000|2024-12-13 10:55:00|20513.5|20512.1|20501.5|20500.1|20515|20513.6|20499.5|20498.1|1399
1734087600000|2024-12-13 11:00:00|20502.5|20501.1|20498|20496.6|20502.5|20501.1|20494|20492.6|269
1734087900000|2024-12-13 11:05:00|20497.5|20496.1|20504|20502.6|20507.5|20506.1|20496|20494.6|113
1734088200000|2024-12-13 11:10:00|20503.5|20502.1|20495.5|20494.1|20504.5|20503.1|20493.5|20492.1|108
1734088500000|2024-12-13 11:15:00|20496|20494.6|20496.5|20495.1|20501|20499.6|20491|20489.6|150
1734088800000|2024-12-13 11:20:00|20496|20494.6|20500|20498.6|20503|20501.6|20495.5|20494.1|91
1734089100000|2024-12-13 11:25:00|20500.5|20499.1|20490.5|20489.1|20503|20501.6|20490|20488.6|77
1734089400000|2024-12-13 11:30:00|20490|20488.6|20480.5|20479.1|20491|20489.6|20480.5|20479.1|132
1734089700000|2024-12-13 11:35:00|20481|20479.6|20477|20475.6|20486.5|20485.1|20477|20475.6|145
1734090000000|2024-12-13 11:40:00|20476.5|20475.1|20487|20485.6|20491|20489.6|20469.5|20468.1|276
1734090300000|2024-12-13 11:45:00|20487.5|20486.1|20478|20476.6|20488|20486.6|20478|20476.6|116
1734090600000|2024-12-13 11:50:00|20478.5|20477.1|20474.5|20473.1|20480|20478.6|20472|20470.6|93
1734090900000|2024-12-13 11:55:00|20474|20472.6|20475|20473.6|20476|20474.6|20472.5|20471.1|61
1734091200000|2024-12-13 12:00:00|20475.5|20474.1|20480.5|20479.1|20483|20481.6|20468|20466.6|317
1734091500000|2024-12-13 12:05:00|20480|20478.6|20476.5|20475.1|20484|20482.6|20475|20473.6|121
1734091800000|2024-12-13 12:10:00|20476|20474.6|20475|20473.6|20476|20474.6|20467|20465.6|93
1734092100000|2024-12-13 12:15:00|20475.5|20474.1|20472.5|20471.1|20479|20477.6|20471.5|20470.1|121
1734092400000|2024-12-13 12:20:00|20472|20470.6|20475.5|20474.1|20477.5|20476.1|20469.5|20468.1|139
1734092700000|2024-12-13 12:25:00|20476|20474.6|20474|20472.6|20482|20480.6|20473|20471.6|173
1734093000000|2024-12-13 12:30:00|20473.5|20472.1|20472.5|20471.1|20477|20475.6|20468|20466.6|139
1734093300000|2024-12-13 12:35:00|20473.5|20472.1|20462.5|20461.1|20474|20472.6|20461.5|20460.1|149
1734093600000|2024-12-13 12:40:00|20462|20460.6|20446|20444.6|20464|20462.6|20445|20443.6|226
1734093900000|2024-12-13 12:45:00|20445.5|20444.1|20444.5|20443.1|20448.5|20447.1|20439|20437.6|187
1734094200000|2024-12-13 12:50:00|20444|20442.6|20448|20446.6|20456|20454.6|20443|20441.6|261
1734094500000|2024-12-13 12:55:00|20447|20445.6|20441|20439.6|20451|20449.6|20439.5|20438.1|277
1734094800000|2024-12-13 13:00:00|20441.5|20440.1|20451|20449.6|20452|20450.6|20440.5|20439.1|1564
1734095100000|2024-12-13 13:05:00|20450.5|20449.1|20435|20433.6|20451|20449.6|20432|20430.6|400
1734095400000|2024-12-13 13:10:00|20435.5|20434.1|20428.5|20427.1|20435.5|20434.1|20420|20418.6|254
1734095700000|2024-12-13 13:15:00|20428|20426.6|20432|20430.6|20433|20431.6|20422|20420.6|381
1734096000000|2024-12-13 13:20:00|20433.5|20432.1|20440|20438.6|20440|20438.6|20432.5|20431.1|160
1734096300000|2024-12-13 13:25:00|20439.5|20438.1|20444|20442.6|20451|20449.6|20439|20437.6|232
1734096600000|2024-12-13 13:30:00|20443.5|20442.1|20453|20451.6|20455|20453.6|20439.5|20438.1|206
1734096900000|2024-12-13 13:35:00|20452.5|20451.1|20459.5|20458.1|20461|20459.6|20452|20450.6|236
1734097200000|2024-12-13 13:40:00|20460|20458.6|20458.5|20457.1|20466|20464.6|20455|20453.6|115
1734097500000|2024-12-13 13:45:00|20458|20456.6|20468.5|20467.1|20469.5|20468.1|20458|20456.6|94
1734097800000|2024-12-13 13:50:00|20469|20467.6|20470.5|20469.1|20472|20470.6|20460|20458.6|197
1734098100000|2024-12-13 13:55:00|20470|20468.6|20459.5|20458.1|20470.5|20469.1|20455.5|20454.1|143
1734098400000|2024-12-13 14:00:00|20460.5|20459.1|20456|20454.6|20463|20461.6|20448|20446.6|220
1734098700000|2024-12-13 14:05:00|20455.5|20454.1|20461|20459.6|20461|20459.6|20451|20449.6|244
1734099000000|2024-12-13 14:10:00|20460.5|20459.1|20462|20460.6|20464.5|20463.1|20453.5|20452.1|161
1734099300000|2024-12-13 14:15:00|20462.5|20461.1|20465|20463.6|20474|20472.6|20461.5|20460.1|172
1734099600000|2024-12-13 14:20:00|20464|20462.6|20458.5|20457.1|20465|20463.6|20456.5|20455.1|125
1734099900000|2024-12-13 14:25:00|20458|20456.6|20475|20473.6|20476|20474.6|20455.5|20454.1|112
1734100200000|2024-12-13 14:30:00|20475.5|20474.1|20474.5|20473.1|20475.5|20474.1|20464.5|20463.1|230
1734100500000|2024-12-13 14:35:00|20474|20472.6|20468.5|20467.1|20474.5|20473.1|20462.5|20461.1|84
1734100800000|2024-12-13 14:40:00|20469|20467.6|20472|20470.6|20477.5|20476.1|20467.5|20466.1|136
1734101100000|2024-12-13 14:45:00|20471.5|20470.1|20454|20452.6|20474.5|20473.1|20452.5|20451.1|156
1734101400000|2024-12-13 14:50:00|20454.5|20453.1|20446.5|20445.1|20454.5|20453.1|20444.5|20443.1|210
1734101700000|2024-12-13 14:55:00|20446|20444.6|20433.5|20432.1|20450|20448.6|20429.5|20428.1|185
1734102000000|2024-12-13 15:00:00|20434|20432.6|20429|20427.6|20434.5|20433.1|20419|20417.6|452
1734102300000|2024-12-13 15:05:00|20429.5|20428.1|20413.5|20412.1|20432.5|20431.1|20412|20410.6|471
1734102600000|2024-12-13 15:10:00|20413|20411.6|20408.5|20407.1|20416|20414.6|20400.5|20399.1|519
1734102900000|2024-12-13 15:15:00|20408|20406.6|20395.5|20394.1|20410|20408.6|20391.5|20390.1|611
1734103200000|2024-12-13 15:20:00|20395|20393.6|20399|20397.6|20406.5|20405.1|20394|20392.6|307
1734103500000|2024-12-13 15:25:00|20398.5|20397.1|20411|20409.6|20416|20414.6|20397.5|20396.1|492
1734103800000|2024-12-13 15:30:00|20411.5|20410.1|20413.5|20412.1|20414.5|20413.1|20406|20404.6|299
1734104100000|2024-12-13 15:35:00|20413|20411.6|20413.5|20412.1|20424.5|20423.1|20410|20408.6|259
1734104400000|2024-12-13 15:40:00|20413|20411.6|20390.5|20389.1|20415|20413.6|20385.5|20384.1|438
1734104700000|2024-12-13 15:45:00|20390|20388.6|20402.5|20401.1|20404.5|20403.1|20386|20384.6|300
1734105000000|2024-12-13 15:50:00|20402|20400.6|20392|20390.6|20403.5|20402.1|20384.5|20383.1|240
1734105300000|2024-12-13 15:55:00|20392.5|20391.1|20388.5|20387.1|20394.5|20393.1|20380.5|20379.1|255
1734105600000|2024-12-13 16:00:00|20389|20387.6|20367.5|20366.1|20389|20387.6|20367.5|20366.1|582
1734105900000|2024-12-13 16:05:00|20368|20366.6|20379|20377.6|20380.5|20379.1|20364.5|20363.1|307
1734106200000|2024-12-13 16:10:00|20380|20378.6|20374|20372.6|20392.5|20391.1|20372.5|20371.1|472
1734106500000|2024-12-13 16:15:00|20374.5|20373.1|20385.5|20384.1|20387.5|20386.1|20374|20372.6|326
1734106800000|2024-12-13 16:20:00|20385|20383.6|20385.5|20384.1|20390|20388.6|20379|20377.6|313
1734107100000|2024-12-13 16:25:00|20385|20383.6|20389.5|20388.1|20391|20389.6|20378.5|20377.1|1134
1734107400000|2024-12-13 16:30:00|20390.2|20387.4|20406.7|20403.9|20407.2|20404.4|20387.7|20384.9|1460
1734107700000|2024-12-13 16:35:00|20407.2|20404.4|20394.7|20391.9|20410.7|20407.9|20393.7|20390.9|702
1734108000000|2024-12-13 16:40:00|20395.2|20392.4|20393.2|20390.4|20400.7|20397.9|20391.7|20388.9|185
1734108300000|2024-12-13 16:45:00|20393.7|20390.9|20393.7|20390.9|20397.7|20394.9|20391.7|20388.9|105
1734108600000|2024-12-13 16:50:00|20394.2|20391.4|20394.2|20391.4|20399.7|20396.9|20391.2|20388.4|195
1734108900000|2024-12-13 16:55:00|20394.7|20391.9|20398.2|20395.4|20400.7|20397.9|20389.7|20386.9|89
1734109200000|2024-12-13 17:00:00|20397.7|20394.9|20401.7|20398.9|20403.2|20400.4|20395.2|20392.4|99
1734109500000|2024-12-13 17:05:00|20402.2|20399.4|20403.2|20400.4|20407.2|20404.4|20400.2|20397.4|78
1734109800000|2024-12-13 17:10:00|20403.7|20400.9|20398.7|20395.9|20411.2|20408.4|20398.7|20395.9|91
1734110100000|2024-12-13 17:15:00|20398.2|20395.4|20398.2|20395.4|20400.2|20397.4|20394.7|20391.9|321
1734110400000|2024-12-13 17:20:00|20397.7|20394.9|20396.7|20393.9|20403.2|20400.4|20393.2|20390.4|1362
1734110700000|2024-12-13 17:25:00|20396.2|20393.4|20392.7|20389.9|20397.7|20394.9|20391.2|20388.4|81
1734111000000|2024-12-13 17:30:00|20392.2|20389.4|20389.7|20386.9|20393.7|20390.9|20388.2|20385.4|59
1734111300000|2024-12-13 17:35:00|20390.2|20387.4|20383.7|20380.9|20392.2|20389.4|20378.2|20375.4|203
1734111600000|2024-12-13 17:40:00|20383.2|20380.4|20384.7|20381.9|20389.2|20386.4|20377.7|20374.9|88
1734111900000|2024-12-13 17:45:00|20385.2|20382.4|20391.2|20388.4|20391.2|20388.4|20384.2|20381.4|30
1734112200000|2024-12-13 17:50:00|20390.7|20387.9|20399.2|20396.4|20402.2|20399.4|20387.2|20384.4|67
1734112500000|2024-12-13 17:55:00|20399.7|20396.9|20392.2|20389.4|20400.7|20397.9|20390.2|20387.4|139
1734112800000|2024-12-13 18:00:00|20392.7|20389.9|20399.2|20396.4|20401.7|20398.9|20389.2|20386.4|74
1734113100000|2024-12-13 18:05:00|20398.7|20395.9|20401.2|20398.4|20402.7|20399.9|20392.2|20389.4|45
1734113400000|2024-12-13 18:10:00|20401.7|20398.9|20401.2|20398.4|20403.7|20400.9|20398.2|20395.4|33
1734113700000|2024-12-13 18:15:00|20400.7|20397.9|20413.2|20410.4|20415.2|20412.4|20398.2|20395.4|78
1734114000000|2024-12-13 18:20:00|20413.7|20410.9|20415.2|20412.4|20415.2|20412.4|20409.7|20406.9|37
1734114300000|2024-12-13 18:25:00|20414.7|20411.9|20423.2|20420.4|20424.2|20421.4|20408.7|20405.9|80
1734114600000|2024-12-13 18:30:00|20422.7|20419.9|20419.2|20416.4|20423.2|20420.4|20411.2|20408.4|102
1734114900000|2024-12-13 18:35:00|20418.7|20415.9|20420.7|20417.9|20421.2|20418.4|20416.2|20413.4|48
1734115200000|2024-12-13 18:40:00|20421.2|20418.4|20420.2|20417.4|20422.7|20419.9|20416.2|20413.4|16
1734115500000|2024-12-13 18:45:00|20419.7|20416.9|20422.2|20419.4|20427.2|20424.4|20419.2|20416.4|60
1734115800000|2024-12-13 18:50:00|20421.7|20418.9|20411.7|20408.9|20422.2|20419.4|20411.2|20408.4|53
1734116100000|2024-12-13 18:55:00|20412.2|20409.4|20414.2|20411.4|20415.2|20412.4|20407.7|20404.9|64
1734116400000|2024-12-13 19:00:00|20414.7|20411.9|20418.7|20415.9|20421.2|20418.4|20412.2|20409.4|48
1734116700000|2024-12-13 19:05:00|20419.2|20416.4|20425.7|20422.9|20426.2|20423.4|20417.7|20414.9|85
1734117000000|2024-12-13 19:10:00|20425.2|20422.4|20418.7|20415.9|20425.2|20422.4|20415.7|20412.9|38
1734117300000|2024-12-13 19:15:00|20419.2|20416.4|20421.2|20418.4|20426.2|20423.4|20418.7|20415.9|48
1734117600000|2024-12-13 19:20:00|20420.7|20417.9|20423.2|20420.4|20424.2|20421.4|20418.7|20415.9|24
1734117900000|2024-12-13 19:25:00|20422.7|20419.9|20420.2|20417.4|20424.2|20421.4|20418.2|20415.4|30
1734118200000|2024-12-13 19:30:00|20420.7|20417.9|20423.2|20420.4|20425.2|20422.4|20418.7|20415.9|68
1734118500000|2024-12-13 19:35:00|20423.7|20420.9|20428.2|20425.4|20429.2|20426.4|20422.2|20419.4|44
1734118800000|2024-12-13 19:40:00|20428.7|20425.9|20429.7|20426.9|20430.7|20427.9|20427.2|20424.4|74
1734119100000|2024-12-13 19:45:00|20430.2|20427.4|20428.7|20425.9|20434.2|20431.4|20426.7|20423.9|61
1734119400000|2024-12-13 19:50:00|20429.2|20426.4|20426.7|20423.9|20430.7|20427.9|20422.7|20419.9|56
1734119700000|2024-12-13 19:55:00|20427.2|20424.4|20427.2|20424.4|20428.7|20425.9|20422.7|20419.9|36
1734120000000|2024-12-13 20:00:00|20427.7|20424.9|20427.2|20424.4|20430.2|20427.4|20424.7|20421.9|72
1734120300000|2024-12-13 20:05:00|20426.7|20423.9|20424.2|20421.4|20427.2|20424.4|20420.7|20417.9|36
1734120600000|2024-12-13 20:10:00|20424.7|20421.9|20427.7|20424.9|20429.7|20426.9|20424.7|20421.9|24
1734120900000|2024-12-13 20:15:00|20427.2|20424.4|20413.2|20410.4|20429.2|20426.4|20413.2|20410.4|147
1734121200000|2024-12-13 20:20:00|20413.7|20410.9|20421.7|20418.9|20421.7|20418.9|20407.2|20404.4|108
1734121500000|2024-12-13 20:25:00|20422.2|20419.4|20424.7|20421.9|20426.2|20423.4|20422.2|20419.4|65
1734121800000|2024-12-13 20:30:00|20423.2|20420.4|20420.2|20417.4|20424.7|20421.9|20417.2|20414.4|127
1734122100000|2024-12-13 20:35:00|20420.7|20417.9|20423.2|20420.4|20424.7|20421.9|20415.2|20412.4|161
1734122400000|2024-12-13 20:40:00|20422.7|20419.9|20416.7|20413.9|20422.7|20419.9|20414.7|20411.9|106
1734122700000|2024-12-13 20:45:00|20417.2|20414.4|20414.2|20411.4|20421.7|20418.9|20411.7|20408.9|148
1734123000000|2024-12-13 20:50:00|20414.7|20411.9|20407.7|20404.9|20419.2|20416.4|20407.2|20404.4|260
1734123300000|2024-12-13 20:55:00|20408.2|20405.4|20415.7|20412.9|20421.2|20418.4|20408.2|20405.4|205
1734123600000|2024-12-13 21:00:00|20417|20410|20402.9|20395.9|20417.8|20410.8|20401.8|20394.8|5
1734123900000|2024-12-13 21:05:00|20403.7|20396.7|20404.1|20397.1|20405.8|20398.8|20401.5|20394.5|0
1734124200000|2024-12-13 21:10:00|20404.2|20397.2|20398.3|20391.3|20405.9|20398.9|20398.3|20391.3|0
1734124500000|2024-12-13 21:15:00|20398.2|20391.2|20396.8|20389.8|20400.6|20393.6|20395.5|20388.5|0
1734124800000|2024-12-13 21:20:00|20395.9|20388.9|20393.5|20386.5|20400.2|20393.2|20393.4|20386.4|0
1734125100000|2024-12-13 21:25:00|20394.4|20387.4|20390.8|20383.8|20394.5|20387.5|20389.6|20382.6|0
1734125400000|2024-12-13 21:30:00|20391.6|20384.6|20394.9|20387.9|20395.7|20388.7|20391.1|20384.1|0
1734125700000|2024-12-13 21:35:00|20394|20387|20397.9|20390.9|20399.7|20392.7|20392.4|20385.4|0
1734126000000|2024-12-13 21:40:00|20398.3|20391.3|20398.4|20391.4|20400.4|20393.4|20397.6|20390.6|0
1734126300000|2024-12-13 21:45:00|20399.3|20392.3|20400.5|20393.5|20403|20396|20399.3|20392.3|0
1734126600000|2024-12-13 21:50:00|20401.3|20394.3|20405.8|20398.8|20405.9|20398.9|20401.3|20394.3|0
1734126900000|2024-12-13 21:55:00|20406.7|20399.7|20408.8|20401.8|20410|20403|20404.1|20397.1|0
1734303600000|2024-12-15 23:00:00|20420.7|20413.7|20428.9|20421.9|20431|20424|20420.7|20413.7|0
1734303900000|2024-12-15 23:05:00|20430.5|20423.5|20437.9|20430.9|20443.9|20436.9|20430.5|20423.5|0
1734304200000|2024-12-15 23:10:00|20438.7|20431.7|20439.2|20432.2|20443.7|20436.7|20436.4|20429.4|0
1734304500000|2024-12-15 23:15:00|20439.3|20432.3|20439.9|20432.9|20440.9|20433.9|20435.5|20428.5|0
1734304800000|2024-12-15 23:20:00|20440.7|20433.7|20454.1|20447.1|20454.5|20447.5|20440.7|20433.7|0
1734305100000|2024-12-15 23:25:00|20453.7|20446.7|20454.5|20447.5|20455.7|20448.7|20452.3|20445.3|0
1734305400000|2024-12-15 23:30:00|20455.3|20448.3|20458.1|20451.1|20459.1|20452.1|20453.5|20446.5|0
1734305700000|2024-12-15 23:35:00|20457.3|20450.3|20461.7|20454.7|20462.6|20455.6|20457.2|20450.2|0
1734306000000|2024-12-15 23:40:00|20461.2|20454.2|20459.7|20452.7|20462.1|20455.1|20459.3|20452.3|0
1734306300000|2024-12-15 23:45:00|20460.1|20453.1|20460.3|20453.3|20462.1|20455.1|20458.8|20451.8|0
1734306600000|2024-12-15 23:50:00|20460.2|20453.2|20456.8|20449.8|20461|20454|20455.5|20448.5|0
1734306900000|2024-12-15 23:55:00|20456.4|20449.4|20457|20450|20457|20450|20451.5|20444.5|0
1734307200000|2024-12-16 00:00:00|20457.9|20450.9|20456.7|20449.7|20462.2|20455.2|20456|20449|0
1734307500000|2024-12-16 00:05:00|20455.9|20448.9|20459.6|20452.6|20461|20454|20455.1|20448.1|0
1734307800000|2024-12-16 00:10:00|20457.6|20450.6|20429.8|20422.8|20457.6|20450.6|20429.8|20422.8|0
1734308100000|2024-12-16 00:15:00|20429.4|20422.4|20441.1|20436.1|20441.6|20436.6|20422.1|20417.1|165
1734308400000|2024-12-16 00:20:00|20441.6|20436.6|20453.6|20448.6|20453.6|20448.6|20441.6|20436.6|89
1734308700000|2024-12-16 00:25:00|20453.1|20448.1|20466.1|20461.1|20466.1|20461.1|20452.1|20447.1|72
1734309000000|2024-12-16 00:30:00|20466.6|20461.6|20463.6|20458.6|20471.1|20466.1|20461.1|20456.1|61
1734309300000|2024-12-16 00:35:00|20463.1|20458.1|20468.1|20463.1|20478.1|20473.1|20463.1|20458.1|63
1734309600000|2024-12-16 00:40:00|20467.6|20462.6|20451.6|20446.6|20467.6|20462.6|20450.6|20445.6|41
1734309900000|2024-12-16 00:45:00|20452.1|20447.1|20453.1|20448.1|20457.1|20452.1|20451.1|20446.1|15
1734310200000|2024-12-16 00:50:00|20451.6|20446.6|20454.1|20449.1|20454.1|20449.1|20450.1|20445.1|15
1734310500000|2024-12-16 00:55:00|20454.6|20449.6|20447.6|20442.6|20454.6|20449.6|20447.1|20442.1|3
1734310800000|2024-12-16 01:00:00|20447.1|20442.1|20448.1|20443.1|20453.6|20448.6|20444.6|20439.6|18
1734311100000|2024-12-16 01:05:00|20447.6|20442.6|20443.1|20438.1|20448.1|20443.1|20443.1|20438.1|20
1734311400000|2024-12-16 01:10:00|20443.6|20438.6|20445.1|20440.1|20448.1|20443.1|20443.1|20438.1|15
1734311700000|2024-12-16 01:15:00|20444.6|20439.6|20439.1|20434.1|20446.6|20441.6|20438.6|20433.6|28
1734312000000|2024-12-16 01:20:00|20439.6|20434.6|20439.1|20434.1|20439.6|20434.6|20437.6|20432.6|3
1734312300000|2024-12-16 01:25:00|20438.1|20433.1|20440.6|20435.6|20444.6|20439.6|20438.1|20433.1|5
1734312600000|2024-12-16 01:30:00|20441.1|20436.1|20448.6|20443.6|20449.1|20444.1|20441.1|20436.1|15
1734312900000|2024-12-16 01:35:00|20448.1|20443.1|20440.1|20435.1|20448.1|20443.1|20437.1|20432.1|11
1734313200000|2024-12-16 01:40:00|20440.6|20435.6|20438.6|20433.6|20442.6|20437.6|20438.6|20433.6|3
1734313500000|2024-12-16 01:45:00|20437.1|20432.1|20436.6|20431.6|20437.1|20432.1|20435.1|20430.1|2
1734313800000|2024-12-16 01:50:00|20437.6|20432.6|20439.6|20434.6|20440.1|20435.1|20436.1|20431.1|5
1734314100000|2024-12-16 01:55:00|20440.1|20435.1|20448.1|20443.1|20448.6|20443.6|20439.6|20434.6|6
1734314400000|2024-12-16 02:00:00|20448.6|20443.6|20443.1|20438.1|20449.1|20444.1|20442.1|20437.1|9
1734314700000|2024-12-16 02:05:00|20443.6|20438.6|20442.6|20437.6|20443.6|20438.6|20440.6|20435.6|4
1734315000000|2024-12-16 02:10:00|20441.6|20436.6|20445.6|20440.6|20447.1|20442.1|20441.6|20436.6|4
1734315300000|2024-12-16 02:15:00|20445.1|20440.1|20438.6|20433.6|20447.1|20442.1|20438.6|20433.6|8
1734315600000|2024-12-16 02:20:00|20438.1|20433.1|20438.6|20433.6|20440.6|20435.6|20438.1|20433.1|2
1734315900000|2024-12-16 02:25:00|20438.1|20433.1|20434.6|20429.6|20438.6|20433.6|20434.1|20429.1|9
1734316200000|2024-12-16 02:30:00|20435.1|20430.1|20438.1|20433.1|20438.1|20433.1|20435.1|20430.1|3
1734316500000|2024-12-16 02:35:00|20438.6|20433.6|20434.6|20429.6|20438.6|20433.6|20432.6|20427.6|3
1734316800000|2024-12-16 02:40:00|20434.1|20429.1|20439.1|20434.1|20439.1|20434.1|20434.1|20429.1|1
1734317100000|2024-12-16 02:45:00|20438.6|20433.6|20436.6|20431.6|20439.6|20434.6|20436.1|20431.1|11
1734317400000|2024-12-16 02:50:00|20436.1|20431.1|20442.6|20437.6|20443.6|20438.6|20436.1|20431.1|7
1734317700000|2024-12-16 02:55:00|20441.1|20436.1|20436.1|20431.1|20441.1|20436.1|20432.6|20427.6|5
1734318000000|2024-12-16 03:00:00|20436.6|20431.6|20432.1|20427.1|20437.1|20432.1|20431.1|20426.1|14
1734318300000|2024-12-16 03:05:00|20431.6|20426.6|20434.6|20429.6|20434.6|20429.6|20431.1|20426.1|4
1734318600000|2024-12-16 03:10:00|20435.1|20430.1|20432.1|20427.1|20435.1|20430.1|20432.1|20427.1|12
1734318900000|2024-12-16 03:15:00|20432.6|20427.6|20435.6|20430.6|20436.1|20431.1|20432.6|20427.6|7
1734319200000|2024-12-16 03:20:00|20430.1|20425.1|20430.6|20425.6|20432.6|20427.6|20429.1|20424.1|19
1734319500000|2024-12-16 03:25:00|20430.1|20425.1|20429.6|20424.6|20430.6|20425.6|20426.1|20421.1|12
1734319800000|2024-12-16 03:30:00|20429.1|20424.1|20430.1|20425.1|20430.1|20425.1|20429.1|20424.1|7
1734320100000|2024-12-16 03:35:00|20430.6|20425.6|20430.6|20425.6|20431.6|20426.6|20430.1|20425.1|0
1734320400000|2024-12-16 03:40:00|20430.1|20425.1|20424.1|20419.1|20430.1|20425.1|20424.1|20419.1|5
1734320700000|2024-12-16 03:45:00|20424.6|20419.6|20422.1|20417.1|20425.1|20420.1|20422.1|20417.1|19
1734321000000|2024-12-16 03:50:00|20422.6|20417.6|20420.1|20415.1|20425.1|20420.1|20420.1|20415.1|8
1734321300000|2024-12-16 03:55:00|20419.6|20414.6|20424.1|20419.1|20424.6|20419.6|20419.6|20414.6|8
1734321600000|2024-12-16 04:00:00|20424.6|20419.6|20424.1|20419.1|20425.1|20420.1|20419.6|20414.6|13
1734321900000|2024-12-16 04:05:00|20423.6|20418.6|20421.1|20416.1|20423.6|20418.6|20420.1|20415.1|4
1734322200000|2024-12-16 04:10:00|20421.6|20416.6|20420.6|20415.6|20424.1|20419.1|20418.6|20413.6|21
1734322500000|2024-12-16 04:15:00|20421.1|20416.1|20419.6|20414.6|20423.6|20418.6|20417.6|20412.6|8
1734322800000|2024-12-16 04:20:00|20419.1|20414.1|20422.1|20417.1|20422.1|20417.1|20419.1|20414.1|8
1734323100000|2024-12-16 04:25:00|20421.6|20416.6|20421.1|20416.1|20422.1|20417.1|20419.1|20414.1|8
1734323400000|2024-12-16 04:30:00|20420.6|20415.6|20425.1|20420.1|20425.6|20420.6|20420.1|20415.1|9
1734323700000|2024-12-16 04:35:00|20425.6|20420.6|20421.6|20416.6|20426.1|20421.1|20421.1|20416.1|3
1734324000000|2024-12-16 04:40:00|20421.1|20416.1|20426.1|20421.1|20426.1|20421.1|20421.1|20416.1|4
1734324300000|2024-12-16 04:45:00|20425.6|20420.6|20420.6|20415.6|20425.6|20420.6|20420.1|20415.1|7
1734324600000|2024-12-16 04:50:00|20420.1|20415.1|20415.6|20410.6|20421.6|20416.6|20414.1|20409.1|21
1734324900000|2024-12-16 04:55:00|20417.6|20412.6|20415.6|20410.6|20417.6|20412.6|20415.6|20410.6|6
1734325200000|2024-12-16 05:00:00|20415.1|20410.1|20410.1|20405.1|20416.1|20411.1|20410.1|20405.1|25
1734325500000|2024-12-16 05:05:00|20410.6|20405.6|20417.1|20412.1|20417.1|20412.1|20410.6|20405.6|14
1734325800000|2024-12-16 05:10:00|20416.6|20411.6|20418.6|20413.6|20419.1|20414.1|20416.6|20411.6|10
1734326100000|2024-12-16 05:15:00|20417.6|20412.6|20414.1|20409.1|20418.1|20413.1|20413.1|20408.1|14
1734326400000|2024-12-16 05:20:00|20414.6|20409.6|20412.1|20407.1|20415.1|20410.1|20410.6|20405.6|11
1734326700000|2024-12-16 05:25:00|20411.6|20406.6|20408.1|20403.1|20414.6|20409.6|20406.1|20401.1|22
1734327000000|2024-12-16 05:30:00|20408.6|20403.6|20414.1|20409.1|20414.1|20409.1|20408.6|20403.6|10
1734327300000|2024-12-16 05:35:00|20413.6|20408.6|20416.1|20411.1|20416.1|20411.1|20413.1|20408.1|6
1734327600000|2024-12-16 05:40:00|20415.6|20410.6|20413.6|20408.6|20415.6|20410.6|20413.1|20408.1|2
1734327900000|2024-12-16 05:45:00|20413.1|20408.1|20412.6|20407.6|20415.6|20410.6|20412.1|20407.1|8
1734328200000|2024-12-16 05:50:00|20412.1|20407.1|20414.6|20409.6|20416.6|20411.6|20412.1|20407.1|11
1734328500000|2024-12-16 05:55:00|20414.1|20409.1|20404.1|20399.1|20414.6|20409.6|20401.6|20396.6|103
1734328800000|2024-12-16 06:00:00|20404.6|20399.6|20400.1|20395.1|20407.1|20402.1|20397.6|20392.6|57
1734329100000|2024-12-16 06:05:00|20400.6|20395.6|20394.6|20389.6|20402.6|20397.6|20392.1|20387.1|61
1734329400000|2024-12-16 06:10:00|20395.6|20390.6|20396.1|20391.1|20398.6|20393.6|20394.1|20389.1|24
1734329700000|2024-12-16 06:15:00|20395.6|20390.6|20401.6|20396.6|20401.6|20396.6|20393.1|20388.1|23
1734330000000|2024-12-16 06:20:00|20402.1|20397.1|20395.1|20390.1|20403.6|20398.6|20394.1|20389.1|27
1734330300000|2024-12-16 06:25:00|20394.1|20389.1|20401.6|20396.6|20402.1|20397.1|20394.1|20389.1|25
1734330600000|2024-12-16 06:30:00|20402.1|20397.1|20398.6|20393.6|20402.6|20397.6|20396.1|20391.1|25
1734330900000|2024-12-16 06:35:00|20399.1|20394.1|20390.6|20385.6|20400.6|20395.6|20390.1|20385.1|27
1734331200000|2024-12-16 06:40:00|20391.1|20386.1|20392.1|20387.1|20395.6|20390.6|20390.1|20385.1|27
1734331500000|2024-12-16 06:45:00|20391.6|20386.6|20400.1|20395.1|20400.1|20395.1|20391.6|20386.6|11
1734331800000|2024-12-16 06:50:00|20399.6|20394.6|20402.1|20397.1|20403.1|20398.1|20398.1|20393.1|27
1734332100000|2024-12-16 06:55:00|20402.6|20397.6|20404.1|20399.1|20404.1|20399.1|20396.6|20391.6|31
1734332400000|2024-12-16 07:00:00|20403|20400.2|20392|20389.2|20409|20406.2|20388.5|20385.7|290
1734332700000|2024-12-16 07:05:00|20393.5|20390.7|20390|20387.2|20397|20394.2|20388|20385.2|131
1734333000000|2024-12-16 07:10:00|20390.5|20387.7|20393.5|20390.7|20394.5|20391.7|20387.5|20384.7|106
1734333300000|2024-12-16 07:15:00|20394|20391.2|20394|20391.2|20395|20392.2|20387.5|20384.7|77
1734333600000|2024-12-16 07:20:00|20394.5|20391.7|20393|20390.2|20397.5|20394.7|20392.5|20389.7|73
1734333900000|2024-12-16 07:25:00|20392.5|20389.7|20395|20392.2|20403.5|20400.7|20392|20389.2|215
1734334200000|2024-12-16 07:30:00|20394.5|20391.7|20385.5|20382.7|20395|20392.2|20383|20380.2|130
1734334500000|2024-12-16 07:35:00|20386|20383.2|20392|20389.2|20393|20390.2|20385|20382.2|94
1734334800000|2024-12-16 07:40:00|20392.5|20389.7|20380.5|20377.7|20392.5|20389.7|20380.5|20377.7|122
1734335100000|2024-12-16 07:45:00|20381|20378.2|20389|20386.2|20389|20386.2|20375.5|20372.7|167
1734335400000|2024-12-16 07:50:00|20388.5|20385.7|20380|20377.2|20388.5|20385.7|20378.5|20375.7|656
1734335700000|2024-12-16 07:55:00|20379.5|20376.7|20378|20375.2|20398.5|20395.7|20378|20375.2|615
1734336000000|2024-12-16 08:00:00|20377.3|20375.9|20359.8|20358.4|20392.8|20391.4|20358.3|20356.9|1592
1734336300000|2024-12-16 08:05:00|20358.3|20356.9|20376.3|20374.9|20388.3|20386.9|20357.3|20355.9|920
1734336600000|2024-12-16 08:10:00|20376.8|20375.4|20361.3|20359.9|20382.3|20380.9|20361.3|20359.9|397
1734336900000|2024-12-16 08:15:00|20373.3|20371.9|20351.3|20349.9|20373.3|20371.9|20343.8|20342.4|545
1734337200000|2024-12-16 08:20:00|20351.8|20350.4|20361.8|20360.4|20368.8|20367.4|20351.3|20349.9|559
1734337500000|2024-12-16 08:25:00|20361.3|20359.9|20345.8|20344.4|20362.8|20361.4|20343.3|20341.9|258
1734337800000|2024-12-16 08:30:00|20345.3|20343.9|20352.3|20350.9|20358.3|20356.9|20345.3|20343.9|918
1734338100000|2024-12-16 08:35:00|20351.8|20350.4|20355.8|20354.4|20362.8|20361.4|20350.3|20348.9|766
1734338400000|2024-12-16 08:40:00|20355.3|20353.9|20360.3|20358.9|20361.3|20359.9|20342.8|20341.4|442
1734338700000|2024-12-16 08:45:00|20360.8|20359.4|20349.8|20348.4|20368.3|20366.9|20349.8|20348.4|255
1734339000000|2024-12-16 08:50:00|20349.3|20347.9|20357.8|20356.4|20358.8|20357.4|20345.8|20344.4|489
1734339300000|2024-12-16 08:55:00|20358.3|20356.9|20353.8|20352.4|20362.3|20360.9|20352.3|20350.9|386
1734339600000|2024-12-16 09:00:00|20355.8|20354.4|20329.8|20328.4|20355.8|20354.4|20328.8|20327.4|1224
1734339900000|2024-12-16 09:05:00|20328.8|20327.4|20349.8|20348.4|20356.3|20354.9|20327.8|20326.4|484
1734340200000|2024-12-16 09:10:00|20349.3|20347.9|20350.3|20348.9|20358.8|20357.4|20344.8|20343.4|674
1734340500000|2024-12-16 09:15:00|20349.8|20348.4|20344.8|20343.4|20359.8|20358.4|20344.8|20343.4|387
1734340800000|2024-12-16 09:20:00|20344.3|20342.9|20351.8|20350.4|20352.3|20350.9|20341.8|20340.4|291
1734341100000|2024-12-16 09:25:00|20351.3|20349.9|20352.8|20351.4|20359.3|20357.9|20349.8|20348.4|198
1734341400000|2024-12-16 09:30:00|20353.3|20351.9|20347.3|20345.9|20353.3|20351.9|20341.3|20339.9|395
1734341700000|2024-12-16 09:35:00|20346.8|20345.4|20356.8|20355.4|20358.8|20357.4|20340.8|20339.4|188
1734342000000|2024-12-16 09:40:00|20356.3|20354.9|20351.8|20350.4|20358.8|20357.4|20347.8|20346.4|180
1734342300000|2024-12-16 09:45:00|20351.3|20349.9|20357.8|20356.4|20361.8|20360.4|20350.8|20349.4|215
1734342600000|2024-12-16 09:50:00|20356.8|20355.4|20353.8|20352.4|20358.8|20357.4|20349.3|20347.9|279
1734342900000|2024-12-16 09:55:00|20353.3|20351.9|20343.8|20342.4|20355.8|20354.4|20342.8|20341.4|366
1734343200000|2024-12-16 10:00:00|20343.3|20341.9|20345.8|20344.4|20348.3|20346.9|20335.3|20333.9|682
1734343500000|2024-12-16 10:05:00|20345.3|20343.9|20335.3|20333.9|20354.3|20352.9|20334.3|20332.9|498
1734343800000|2024-12-16 10:10:00|20334.8|20333.4|20331.3|20329.9|20341.3|20339.9|20325.8|20324.4|352
1734344100000|2024-12-16 10:15:00|20331.8|20330.4|20329.3|20327.9|20331.8|20330.4|20322.3|20320.9|1402
1734344400000|2024-12-16 10:20:00|20328.8|20327.4|20319.8|20318.4|20328.8|20327.4|20310.3|20308.9|696
1734344700000|2024-12-16 10:25:00|20320.3|20318.9|20333.8|20332.4|20333.8|20332.4|20317.3|20315.9|239
1734345000000|2024-12-16 10:30:00|20334.3|20332.9|20336.8|20335.4|20344.3|20342.9|20332.8|20331.4|534
1734345300000|2024-12-16 10:35:00|20336.3|20334.9|20325.8|20324.4|20340.3|20338.9|20324.3|20322.9|372
1734345600000|2024-12-16 10:40:00|20325.3|20323.9|20335.8|20334.4|20336.8|20335.4|20321.8|20320.4|439
1734345900000|2024-12-16 10:45:00|20336.3|20334.9|20342.8|20341.4|20349.3|20347.9|20335.8|20334.4|487
1734346200000|2024-12-16 10:50:00|20342.3|20340.9|20360.8|20359.4|20361.8|20360.4|20341.8|20340.4|823
1734346500000|2024-12-16 10:55:00|20361.3|20359.9|20345.8|20344.4|20361.8|20360.4|20344.3|20342.9|2164
1734346800000|2024-12-16 11:00:00|20345.3|20343.9|20337.3|20335.9|20348.3|20346.9|20337.3|20335.9|331
1734347100000|2024-12-16 11:05:00|20337.8|20336.4|20333.8|20332.4|20338.8|20337.4|20327.8|20326.4|244
1734347400000|2024-12-16 11:10:00|20333.3|20331.9|20325.8|20324.4|20336.3|20334.9|20324.3|20322.9|383
1734347700000|2024-12-16 11:15:00|20325.3|20323.9|20333.3|20331.9|20336.3|20334.9|20324.3|20322.9|604
1734348000000|2024-12-16 11:20:00|20333.8|20332.4|20332.8|20331.4|20336.8|20335.4|20330.8|20329.4|119
1734348300000|2024-12-16 11:25:00|20333.3|20331.9|20330.8|20329.4|20334.3|20332.9|20327.8|20326.4|350
1734348600000|2024-12-16 11:30:00|20331.3|20329.9|20336.8|20335.4|20343.3|20341.9|20330.3|20328.9|249
1734348900000|2024-12-16 11:35:00|20336.3|20334.9|20333.3|20331.9|20337.3|20335.9|20328.3|20326.9|150
1734349200000|2024-12-16 11:40:00|20332.8|20331.4|20340.8|20339.4|20341.8|20340.4|20330.3|20328.9|131
1734349500000|2024-12-16 11:45:00|20340.3|20338.9|20342.8|20341.4|20342.8|20341.4|20336.3|20334.9|134
1734349800000|2024-12-16 11:50:00|20342.3|20340.9|20334.8|20333.4|20342.8|20341.4|20332.3|20330.9|153
1734350100000|2024-12-16 11:55:00|20334.3|20332.9|20329.8|20328.4|20337.8|20336.4|20324.8|20323.4|313
1734350400000|2024-12-16 12:00:00|20330.8|20329.4|20336.3|20334.9|20342.8|20341.4|20329.3|20327.9|297
1734350700000|2024-12-16 12:05:00|20335.8|20334.4|20334.3|20332.9|20336.3|20334.9|20329.3|20327.9|162
1734351000000|2024-12-16 12:10:00|20334.8|20333.4|20337.8|20336.4|20344.8|20343.4|20331.8|20330.4|126
1734351300000|2024-12-16 12:15:00|20338.3|20336.9|20345.3|20343.9|20345.8|20344.4|20335.3|20333.9|85
1734351600000|2024-12-16 12:20:00|20344.8|20343.4|20342.3|20340.9|20345.8|20344.4|20337.8|20336.4|99
1734351900000|2024-12-16 12:25:00|20341.8|20340.4|20338.8|20337.4|20341.8|20340.4|20332.8|20331.4|119
1734352200000|2024-12-16 12:30:00|20339.3|20337.9|20340.8|20339.4|20342.8|20341.4|20334.3|20332.9|155
1734352500000|2024-12-16 12:35:00|20341.3|20339.9|20336.8|20335.4|20345.8|20344.4|20336.8|20335.4|492
1734352800000|2024-12-16 12:40:00|20337.3|20335.9|20341.3|20339.9|20350.3|20348.9|20337.3|20335.9|140
1734353100000|2024-12-16 12:45:00|20341.8|20340.4|20330.8|20329.4|20341.8|20340.4|20327.8|20326.4|113
1734353400000|2024-12-16 12:50:00|20330.3|20328.9|20323.8|20322.4|20331.8|20330.4|20322.8|20321.4|198
1734353700000|2024-12-16 12:55:00|20324.3|20322.9|20320.3|20318.9|20328.8|20327.4|20318.3|20316.9|158
1734354000000|2024-12-16 13:00:00|20320.8|20319.4|20324.3|20322.9|20325.3|20323.9|20315.8|20314.4|238
1734354300000|2024-12-16 13:05:00|20324.8|20323.4|20325.8|20324.4|20328.8|20327.4|20319.8|20318.4|200
1734354600000|2024-12-16 13:10:00|20326.3|20324.9|20335.3|20333.9|20337.8|20336.4|20321.8|20320.4|498
1734354900000|2024-12-16 13:15:00|20334.8|20333.4|20331.8|20330.4|20341.3|20339.9|20326.8|20325.4|174
1734355200000|2024-12-16 13:20:00|20332.3|20330.9|20330.3|20328.9|20335.8|20334.4|20326.3|20324.9|112
1734355500000|2024-12-16 13:25:00|20330.8|20329.4|20333.8|20332.4|20341.3|20339.9|20328.8|20327.4|254
1734355800000|2024-12-16 13:30:00|20334.3|20332.9|20330.8|20329.4|20338.8|20337.4|20328.3|20326.9|379
1734356100000|2024-12-16 13:35:00|20330.3|20328.9|20336.3|20334.9|20338.8|20337.4|20327.8|20326.4|137
1734356400000|2024-12-16 13:40:00|20335.8|20334.4|20339.8|20338.4|20339.8|20338.4|20330.3|20328.9|88
1734356700000|2024-12-16 13:45:00|20340.3|20338.9|20337.8|20336.4|20341.3|20339.9|20333.3|20331.9|266
1734357000000|2024-12-16 13:50:00|20337.3|20335.9|20341.3|20339.9|20344.3|20342.9|20332.8|20331.4|464
1734357300000|2024-12-16 13:55:00|20341.8|20340.4|20347.8|20346.4|20352.3|20350.9|20341.8|20340.4|428
1734357600000|2024-12-16 14:00:00|20347.3|20345.9|20339.8|20338.4|20348.3|20346.9|20336.3|20334.9|404
1734357900000|2024-12-16 14:05:00|20339.3|20337.9|20336.8|20335.4|20345.3|20343.9|20335.3|20333.9|102
1734358200000|2024-12-16 14:10:00|20336.3|20334.9|20337.3|20335.9|20339.3|20337.9|20333.3|20331.9|157
1734358500000|2024-12-16 14:15:00|20337.8|20336.4|20343.8|20342.4|20345.3|20343.9|20336.3|20334.9|339
1734358800000|2024-12-16 14:20:00|20343.3|20341.9|20332.3|20330.9|20344.8|20343.4|20328.8|20327.4|301
1734359100000|2024-12-16 14:25:00|20331.8|20330.4|20330.3|20328.9|20336.8|20335.4|20328.3|20326.9|189
1734359400000|2024-12-16 14:30:00|20330.8|20329.4|20320.8|20319.4|20337.8|20336.4|20318.3|20316.9|476
1734359700000|2024-12-16 14:35:00|20321.3|20319.9|20333.8|20332.4|20335.3|20333.9|20318.3|20316.9|339
1734360000000|2024-12-16 14:40:00|20334.3|20332.9|20328.8|20327.4|20339.3|20337.9|20323.3|20321.9|242
1734360300000|2024-12-16 14:45:00|20331.8|20330.4|20334.8|20333.4|20337.8|20336.4|20324.8|20323.4|405
1734360600000|2024-12-16 14:50:00|20335.3|20333.9|20332.8|20331.4|20338.3|20336.9|20325.8|20324.4|236
1734360900000|2024-12-16 14:55:00|20332.3|20330.9|20334.8|20333.4|20334.8|20333.4|20323.8|20322.4|256
1734361200000|2024-12-16 15:00:00|20337.8|20336.4|20359.3|20357.9|20359.8|20358.4|20337.3|20335.9|374
1734361500000|2024-12-16 15:05:00|20359.8|20358.4|20350.8|20349.4|20359.8|20358.4|20346.8|20345.4|270
1734361800000|2024-12-16 15:10:00|20350.5|20349.1|20335.5|20334.1|20355.5|20354.1|20332.5|20331.1|182
1734362100000|2024-12-16 15:15:00|20336|20334.6|20341.5|20340.1|20341.5|20340.1|20333|20331.6|185
1734362400000|2024-12-16 15:20:00|20342|20340.6|20337.5|20336.1|20345.5|20344.1|20331.5|20330.1|193
1734362700000|2024-12-16 15:25:00|20338|20336.6|20344.5|20343.1|20347.5|20346.1|20334.5|20333.1|435
1734363000000|2024-12-16 15:30:00|20344|20342.6|20346|20344.6|20346|20344.6|20337|20335.6|188
1734363300000|2024-12-16 15:35:00|20346.5|20345.1|20337.5|20336.1|20346.5|20345.1|20334|20332.6|181
1734363600000|2024-12-16 15:40:00|20338|20336.6|20335|20333.6|20340|20338.6|20324.5|20323.1|155
1734363900000|2024-12-16 15:45:00|20335.5|20334.1|20338|20336.6|20338.5|20337.1|20330.5|20329.1|316
1734364200000|2024-12-16 15:50:00|20337.5|20336.1|20341.5|20340.1|20341.5|20340.1|20335|20333.6|372
1734364500000|2024-12-16 15:55:00|20342|20340.6|20328.5|20327.1|20344|20342.6|20327.5|20326.1|214
1734364800000|2024-12-16 16:00:00|20329.5|20328.1|20317.5|20316.1|20331.5|20330.1|20316.5|20315.1|345
1734365100000|2024-12-16 16:05:00|20318|20316.6|20326|20324.6|20327|20325.6|20316.5|20315.1|190
1734365400000|2024-12-16 16:10:00|20325.5|20324.1|20321|20319.6|20329|20327.6|20319.5|20318.1|369
1734365700000|2024-12-16 16:15:00|20321.5|20320.1|20308|20306.6|20326.5|20325.1|20306|20304.6|372
1734366000000|2024-12-16 16:20:00|20308.5|20307.1|20311.5|20310.1|20312|20310.6|20304.5|20303.1|419
1734366300000|2024-12-16 16:25:00|20312|20310.6|20316|20314.6|20320.5|20319.1|20309|20307.6|1528
1734366600000|2024-12-16 16:30:00|20316.7|20313.9|20309.7|20306.9|20318.7|20315.9|20300.2|20297.4|983
1734366900000|2024-12-16 16:35:00|20309.2|20306.4|20321.7|20318.9|20324.2|20321.4|20308.7|20305.9|281
1734367200000|2024-12-16 16:40:00|20322.2|20319.4|20315.7|20312.9|20329.2|20326.4|20314.2|20311.4|208
1734367500000|2024-12-16 16:45:00|20315.2|20312.4|20326.7|20323.9|20327.2|20324.4|20309.2|20306.4|243
1734367800000|2024-12-16 16:50:00|20327.2|20324.4|20329.2|20326.4|20332.7|20329.9|20324.2|20321.4|112
1734368100000|2024-12-16 16:55:00|20328.7|20325.9|20330.7|20327.9|20332.7|20329.9|20323.7|20320.9|129
1734368400000|2024-12-16 17:00:00|20330.2|20327.4|20321.2|20318.4|20331.2|20328.4|20321.2|20318.4|106
1734368700000|2024-12-16 17:05:00|20321.7|20318.9|20330.7|20327.9|20330.7|20327.9|20319.7|20316.9|181
1734369000000|2024-12-16 17:10:00|20329.7|20326.9|20334.2|20331.4|20334.7|20331.9|20329.2|20326.4|242
1734369300000|2024-12-16 17:15:00|20334.7|20331.9|20331.2|20328.4|20339.7|20336.9|20329.7|20326.9|195
1734369600000|2024-12-16 17:20:00|20331.7|20328.9|20337.7|20334.9|20341.2|20338.4|20330.2|20327.4|195
1734369900000|2024-12-16 17:25:00|20337.2|20334.4|20340.7|20337.9|20341.2|20338.4|20333.7|20330.9|130
1734370200000|2024-12-16 17:30:00|20341.7|20338.9|20340.7|20337.9|20343.2|20340.4|20339.2|20336.4|99
1734370500000|2024-12-16 17:35:00|20341.2|20338.4|20343.7|20340.9|20345.2|20342.4|20337.7|20334.9|99
1734370800000|2024-12-16 17:40:00|20342.7|20339.9|20348.7|20345.9|20349.7|20346.9|20342.7|20339.9|135
1734371100000|2024-12-16 17:45:00|20348.2|20345.4|20343.7|20340.9|20349.7|20346.9|20342.2|20339.4|324
1734371400000|2024-12-16 17:50:00|20344.7|20341.9|20340.7|20337.9|20346.2|20343.4|20336.7|20333.9|76
1734371700000|2024-12-16 17:55:00|20341.2|20338.4|20345.2|20342.4|20346.2|20343.4|20334.7|20331.9|181
1734372000000|2024-12-16 18:00:00|20345.7|20342.9|20349.7|20346.9|20351.2|20348.4|20344.7|20341.9|66
1734372300000|2024-12-16 18:05:00|20347.2|20344.4|20353.7|20350.9|20354.7|20351.9|20346.7|20343.9|85
1734372600000|2024-12-16 18:10:00|20353.2|20350.4|20350.2|20347.4|20353.2|20350.4|20346.7|20343.9|63
1734372900000|2024-12-16 18:15:00|20349.7|20346.9|20350.7|20347.9|20351.7|20348.9|20349.2|20346.4|35
1734373200000|2024-12-16 18:20:00|20351.2|20348.4|20354.7|20351.9|20355.7|20352.9|20350.7|20347.9|55
1734373500000|2024-12-16 18:25:00|20355.2|20352.4|20353.7|20350.9|20355.2|20352.4|20351.7|20348.9|42
1734373800000|2024-12-16 18:30:00|20354.7|20351.9|20348.2|20345.4|20355.7|20352.9|20347.7|20344.9|89
1734374100000|2024-12-16 18:35:00|20348.7|20345.9|20349.2|20346.4|20349.2|20346.4|20345.2|20342.4|73
1734374400000|2024-12-16 18:40:00|20349.7|20346.9|20350.2|20347.4|20350.7|20347.9|20347.7|20344.9|23
1734374700000|2024-12-16 18:45:00|20350.7|20347.9|20351.2|20348.4|20352.2|20349.4|20346.2|20343.4|34
1734375000000|2024-12-16 18:50:00|20351.7|20348.9|20349.2|20346.4|20351.7|20348.9|20346.7|20343.9|35
1734375300000|2024-12-16 18:55:00|20348.7|20345.9|20341.2|20338.4|20349.2|20346.4|20340.7|20337.9|58
1734375600000|2024-12-16 19:00:00|20340.7|20337.9|20335.2|20332.4|20341.7|20338.9|20335.2|20332.4|54
1734375900000|2024-12-16 19:05:00|20334.7|20331.9|20343.2|20340.4|20343.2|20340.4|20334.7|20331.9|29
1734376200000|2024-12-16 19:10:00|20343.7|20340.9|20346.7|20343.9|20347.2|20344.4|20340.7|20337.9|30
1734376500000|2024-12-16 19:15:00|20347.2|20344.4|20347.7|20344.9|20347.7|20344.9|20343.7|20340.9|27
1734376800000|2024-12-16 19:20:00|20346.2|20343.4|20348.2|20345.4|20350.2|20347.4|20346.2|20343.4|41
1734377100000|2024-12-16 19:25:00|20347.7|20344.9|20343.2|20340.4|20348.2|20345.4|20340.2|20337.4|37
1734377400000|2024-12-16 19:30:00|20343.7|20340.9|20341.7|20338.9|20346.2|20343.4|20339.7|20336.9|26
1734377700000|2024-12-16 19:35:00|20342.2|20339.4|20344.2|20341.4|20344.7|20341.9|20340.2|20337.4|35
1734378000000|2024-12-16 19:40:00|20343.7|20340.9|20345.2|20342.4|20346.2|20343.4|20343.7|20340.9|21
1734378300000|2024-12-16 19:45:00|20344.2|20341.4|20343.7|20340.9|20345.7|20342.9|20343.2|20340.4|17
1734378600000|2024-12-16 19:50:00|20344.2|20341.4|20347.2|20344.4|20347.2|20344.4|20340.7|20337.9|40
1734378900000|2024-12-16 19:55:00|20347.7|20344.9|20349.7|20346.9|20351.7|20348.9|20347.7|20344.9|37
1734379200000|2024-12-16 20:00:00|20350.2|20347.4|20345.2|20342.4|20350.7|20347.9|20344.7|20341.9|26
1734379500000|2024-12-16 20:05:00|20345.7|20342.9|20351.7|20348.9|20352.7|20349.9|20345.2|20342.4|38
1734379800000|2024-12-16 20:10:00|20352.2|20349.4|20347.2|20344.4|20353.2|20350.4|20347.2|20344.4|35
1734380100000|2024-12-16 20:15:00|20346.7|20343.9|20345.2|20342.4|20349.2|20346.4|20344.7|20341.9|28
1734380400000|2024-12-16 20:20:00|20344.7|20341.9|20341.7|20338.9|20345.7|20342.9|20340.7|20337.9|53
1734380700000|2024-12-16 20:25:00|20341.2|20338.4|20342.7|20339.9|20345.7|20342.9|20341.2|20338.4|60
1734381000000|2024-12-16 20:30:00|20342.2|20339.4|20338.7|20335.9|20343.2|20340.4|20336.2|20333.4|107
1734381300000|2024-12-16 20:35:00|20339.2|20336.4|20332.7|20329.9|20339.7|20336.9|20332.2|20329.4|61
1734381600000|2024-12-16 20:40:00|20332.2|20329.4|20332.2|20329.4|20333.2|20330.4|20327.7|20324.9|81
1734381900000|2024-12-16 20:45:00|20331.7|20328.9|20330.7|20327.9|20332.7|20329.9|20326.2|20323.4|221
1734382200000|2024-12-16 20:50:00|20330.2|20327.4|20331.2|20328.4|20335.7|20332.9|20327.2|20324.4|229
1734382500000|2024-12-16 20:55:00|20331.7|20328.9|20327.2|20324.4|20335.2|20332.4|20326.7|20323.9|189
1734382800000|2024-12-16 21:00:00|20329.3|20322.3|20324.3|20317.3|20332.9|20325.9|20320.7|20313.7|9
1734383100000|2024-12-16 21:05:00|20323.5|20316.5|20322.3|20315.3|20325.5|20318.5|20321.9|20314.9|0
1734383400000|2024-12-16 21:10:00|20322.1|20315.1|20313.6|20306.6|20322.1|20315.1|20312.6|20305.6|0
1734383700000|2024-12-16 21:15:00|20314.4|20307.4|20312.8|20305.8|20315.3|20308.3|20311.1|20304.1|0
1734384000000|2024-12-16 21:20:00|20313.7|20306.7|20306.6|20299.6|20313.7|20306.7|20305.9|20298.9|0
1734384300000|2024-12-16 21:25:00|20307|20300|20305.1|20298.1|20307.6|20300.6|20305.1|20298.1|0
1734384600000|2024-12-16 21:30:00|20306|20299|20308.5|20301.5|20311.2|20304.2|20305.9|20298.9|0
1734384900000|2024-12-16 21:35:00|20308.1|20301.1|20313.4|20306.4|20314.2|20307.2|20307.2|20300.2|0
1734385200000|2024-12-16 21:40:00|20313|20306|20313.9|20306.9|20313.9|20306.9|20310.3|20303.3|0
1734385500000|2024-12-16 21:45:00|20314|20307|20316.9|20309.9|20317.8|20310.8|20313.1|20306.1|0
1734385800000|2024-12-16 21:50:00|20316.1|20309.1|20315.1|20308.1|20316.9|20309.9|20314.4|20307.4|0
1734386100000|2024-12-16 21:55:00|20314.6|20307.6|20317.4|20310.4|20319.3|20312.3|20314.2|20307.2|0
1734386400000|2024-12-16 22:00:00|20316.7|20309.7|20318.5|20311.5|20319.2|20312.2|20316.7|20309.7|0
1734386700000|2024-12-16 22:05:00|20320|20313|20320.1|20313.1|20320.3|20313.3|20318.3|20311.3|0
1734387000000|2024-12-16 22:10:00|20320.3|20313.3|20320.5|20313.5|20320.6|20313.6|20320.3|20313.3|0
1734387300000|2024-12-16 22:15:00|20320.2|20313.2|20318.2|20311.2|20320.2|20313.2|20317.9|20310.9|0
1734387600000|2024-12-16 22:20:00|20318.1|20311.1|20317.3|20310.3|20318.1|20311.1|20315.8|20308.8|0
1734387900000|2024-12-16 22:25:00|20317.2|20310.2|20316.9|20309.9|20317.8|20310.8|20316.9|20309.9|0
1734388200000|2024-12-16 22:30:00|20316|20309|20315.6|20308.6|20316|20309|20315.3|20308.3|0
1734388500000|2024-12-16 22:35:00|20315.3|20308.3|20317.4|20310.4|20317.4|20310.4|20314.5|20307.5|0
1734388800000|2024-12-16 22:40:00|20317.3|20310.3|20317.3|20310.3|20317.7|20310.7|20317.3|20310.3|0
1734389100000|2024-12-16 22:45:00|20317.4|20310.4|20317.5|20310.5|20317.7|20310.7|20317.3|20310.3|0
1734389400000|2024-12-16 22:50:00|20317.7|20310.7|20318.6|20311.6|20318.6|20311.6|20317.5|20310.5|0
1734389700000|2024-12-16 22:55:00|20318.7|20311.7|20318.3|20311.3|20318.7|20311.7|20316.6|20309.6|0
1734390000000|2024-12-16 23:00:00|20319|20312|20313.8|20306.8|20319.9|20312.9|20312.9|20305.9|0
1734390300000|2024-12-16 23:05:00|20314.6|20307.6|20300.3|20293.3|20317|20310|20300.3|20293.3|0
1734390600000|2024-12-16 23:10:00|20300.7|20293.7|20306.4|20299.4|20307.2|20300.2|20298.9|20291.9|0
1734390900000|2024-12-16 23:15:00|20307.6|20300.6|20302.3|20295.3|20310|20303|20300|20293|0
1734391200000|2024-12-16 23:20:00|20303.1|20296.1|20310.4|20303.4|20310.4|20303.4|20302.3|20295.3|0
1734391500000|2024-12-16 23:25:00|20310|20303|20308.9|20301.9|20310.6|20303.6|20308.9|20301.9|0
1734391800000|2024-12-16 23:30:00|20309.3|20302.3|20313.3|20306.3|20313.3|20306.3|20308.4|20301.4|0
1734392100000|2024-12-16 23:35:00|20312.5|20305.5|20312.6|20305.6|20315.1|20308.1|20311.6|20304.6|0
1734392400000|2024-12-16 23:40:00|20313|20306|20316.9|20309.9|20316.9|20309.9|20313|20306|0
1734392700000|2024-12-16 23:45:00|20317.3|20310.3|20317.8|20310.8|20317.8|20310.8|20315.3|20308.3|0
1734393000000|2024-12-16 23:50:00|20317.4|20310.4|20317.1|20310.1|20318.8|20311.8|20316.3|20309.3|0
1734393300000|2024-12-16 23:55:00|20316.3|20309.3|20315|20308|20316.6|20309.6|20314.5|20307.5|0
1734393600000|2024-12-17 00:00:00|20315.4|20308.4|20312.4|20305.4|20317.5|20310.5|20312.4|20305.4|0
1734393900000|2024-12-17 00:05:00|20311.9|20304.9|20316.5|20309.5|20319|20312|20311.9|20304.9|0
1734394200000|2024-12-17 00:10:00|20316.1|20309.1|20313.5|20306.5|20316.5|20309.5|20312.7|20305.7|0
1734394500000|2024-12-17 00:15:00|20313.1|20306.1|20321.6|20316.6|20335.6|20330.6|20313.1|20306.1|134
1734394800000|2024-12-17 00:20:00|20322.1|20317.1|20322.1|20317.1|20322.6|20317.6|20319.6|20314.6|17
1734395100000|2024-12-17 00:25:00|20321.6|20316.6|20324.1|20319.1|20325.6|20320.6|20321.6|20316.6|7
1734395400000|2024-12-17 00:30:00|20323.6|20318.6|20322.6|20317.6|20326.1|20321.1|20322.6|20317.6|7
1734395700000|2024-12-17 00:35:00|20322.1|20317.1|20320.1|20315.1|20322.1|20317.1|20317.1|20312.1|28
1734396000000|2024-12-17 00:40:00|20320.6|20315.6|20324.6|20319.6|20325.1|20320.1|20320.6|20315.6|6
1734396300000|2024-12-17 00:45:00|20324.1|20319.1|20326.1|20321.1|20326.1|20321.1|20323.6|20318.6|3
1734396600000|2024-12-17 00:50:00|20325.6|20320.6|20317.1|20312.1|20325.6|20320.6|20316.6|20311.6|11
1734396900000|2024-12-17 00:55:00|20316.6|20311.6|20312.1|20307.1|20319.1|20314.1|20311.6|20306.6|26
1734397200000|2024-12-17 01:00:00|20311.6|20306.6|20302.6|20297.6|20312.1|20307.1|20297.6|20292.6|56
1734397500000|2024-12-17 01:05:00|20303.1|20298.1|20303.1|20298.1|20308.1|20303.1|20302.6|20297.6|13
1734397800000|2024-12-17 01:10:00|20303.6|20298.6|20300.1|20295.1|20305.6|20300.6|20299.6|20294.6|16
1734398100000|2024-12-17 01:15:00|20299.6|20294.6|20300.6|20295.6|20301.6|20296.6|20294.1|20289.1|14
1734398400000|2024-12-17 01:20:00|20300.1|20295.1|20305.1|20300.1|20307.1|20302.1|20299.1|20294.1|5
1734398700000|2024-12-17 01:25:00|20305.6|20300.6|20309.1|20304.1|20311.1|20306.1|20305.6|20300.6|7
1734399000000|2024-12-17 01:30:00|20309.6|20304.6|20306.6|20301.6|20310.6|20305.6|20302.6|20297.6|12
1734399300000|2024-12-17 01:35:00|20306.1|20301.1|20306.1|20301.1|20306.6|20301.6|20302.6|20297.6|53
1734399600000|2024-12-17 01:40:00|20305.6|20300.6|20308.1|20303.1|20308.1|20303.1|20303.6|20298.6|4
1734399900000|2024-12-17 01:45:00|20307.6|20302.6|20311.6|20306.6|20311.6|20306.6|20306.6|20301.6|4
1734400200000|2024-12-17 01:50:00|20312.1|20307.1|20321.1|20316.1|20321.1|20316.1|20312.1|20307.1|7
1734400500000|2024-12-17 01:55:00|20320.6|20315.6|20318.1|20313.1|20321.6|20316.6|20316.1|20311.1|10
1734400800000|2024-12-17 02:00:00|20317.6|20312.6|20315.1|20310.1|20318.1|20313.1|20314.6|20309.6|14
1734401100000|2024-12-17 02:05:00|20315.6|20310.6|20313.1|20308.1|20315.6|20310.6|20313.1|20308.1|5
1734401400000|2024-12-17 02:10:00|20313.6|20308.6|20310.1|20305.1|20313.6|20308.6|20310.1|20305.1|2
1734401700000|2024-12-17 02:15:00|20310.6|20305.6|20309.1|20304.1|20314.1|20309.1|20309.1|20304.1|2
1734402000000|2024-12-17 02:20:00|20309.6|20304.6|20308.1|20303.1|20311.1|20306.1|20308.1|20303.1|1
1734402300000|2024-12-17 02:25:00|20307.6|20302.6|20301.6|20296.6|20308.1|20303.1|20301.1|20296.1|8
1734402600000|2024-12-17 02:30:00|20302.1|20297.1|20302.1|20297.1|20303.6|20298.6|20302.1|20297.1|2
1734402900000|2024-12-17 02:35:00|20302.6|20297.6|20302.1|20297.1|20303.1|20298.1|20301.6|20296.6|0
1734403200000|2024-12-17 02:40:00|20301.6|20296.6|20304.1|20299.1|20304.1|20299.1|20299.6|20294.6|6
1734403500000|2024-12-17 02:45:00|20304.6|20299.6|20302.1|20297.1|20307.1|20302.1|20301.1|20296.1|10
1734403800000|2024-12-17 02:50:00|20301.6|20296.6|20296.1|20291.1|20302.1|20297.1|20296.1|20291.1|10
1734404100000|2024-12-17 02:55:00|20295.6|20290.6|20294.1|20289.1|20296.1|20291.1|20291.1|20286.1|19
1734404400000|2024-12-17 03:00:00|20293.6|20288.6|20297.1|20292.1|20298.6|20293.6|20292.6|20287.6|14
1734404700000|2024-12-17 03:05:00|20296.6|20291.6|20296.6|20291.6|20298.1|20293.1|20294.1|20289.1|3
1734405000000|2024-12-17 03:10:00|20296.1|20291.1|20298.1|20293.1|20299.1|20294.1|20294.1|20289.1|8
1734405300000|2024-12-17 03:15:00|20293.1|20288.1|20294.1|20289.1|20297.1|20292.1|20293.1|20288.1|10
1734405600000|2024-12-17 03:20:00|20294.6|20289.6|20298.1|20293.1|20300.6|20295.6|20294.1|20289.1|27
1734405900000|2024-12-17 03:25:00|20298.6|20293.6|20300.6|20295.6|20301.1|20296.1|20297.6|20292.6|3
1734406200000|2024-12-17 03:30:00|20301.1|20296.1|20299.6|20294.6|20301.1|20296.1|20299.1|20294.1|9
1734406500000|2024-12-17 03:35:00|20300.6|20295.6|20303.1|20298.1|20305.1|20300.1|20299.1|20294.1|4
1734406800000|2024-12-17 03:40:00|20302.6|20297.6|20306.1|20301.1|20306.1|20301.1|20301.1|20296.1|8
1734407100000|2024-12-17 03:45:00|20305.6|20300.6|20304.6|20299.6|20307.6|20302.6|20303.1|20298.1|19
1734407400000|2024-12-17 03:50:00|20305.1|20300.1|20302.6|20297.6|20305.1|20300.1|20300.1|20295.1|14
1734407700000|2024-12-17 03:55:00|20302.1|20297.1|20303.1|20298.1|20303.6|20298.6|20301.1|20296.1|7
1734408000000|2024-12-17 04:00:00|20303.6|20298.6|20305.1|20300.1|20305.1|20300.1|20301.6|20296.6|11
1734408300000|2024-12-17 04:05:00|20304.6|20299.6|20309.1|20304.1|20311.1|20306.1|20304.6|20299.6|7
1734408600000|2024-12-17 04:10:00|20309.6|20304.6|20314.6|20309.6|20314.6|20309.6|20308.1|20303.1|12
1734408900000|2024-12-17 04:15:00|20314.1|20309.1|20312.1|20307.1|20314.6|20309.6|20312.1|20307.1|9
1734409200000|2024-12-17 04:20:00|20312.6|20307.6|20313.6|20308.6|20313.6|20308.6|20312.1|20307.1|17
1734409500000|2024-12-17 04:25:00|20313.1|20308.1|20317.1|20312.1|20318.1|20313.1|20313.1|20308.1|8
1734409800000|2024-12-17 04:30:00|20316.6|20311.6|20313.1|20308.1|20317.1|20312.1|20313.1|20308.1|12
1734410100000|2024-12-17 04:35:00|20312.6|20307.6|20309.1|20304.1|20312.6|20307.6|20308.1|20303.1|13
1734410400000|2024-12-17 04:40:00|20308.6|20303.6|20303.6|20298.6|20309.1|20304.1|20303.1|20298.1|29
1734410700000|2024-12-17 04:45:00|20303.1|20298.1|20304.1|20299.1|20307.1|20302.1|20302.6|20297.6|20
1734411000000|2024-12-17 04:50:00|20304.6|20299.6|20302.6|20297.6|20305.1|20300.1|20302.1|20297.1|0
1734411300000|2024-12-17 04:55:00|20303.1|20298.1|20297.1|20292.1|20303.1|20298.1|20295.6|20290.6|13
1734411600000|2024-12-17 05:00:00|20297.6|20292.6|20294.6|20289.6|20298.1|20293.1|20291.6|20286.6|19
1734411900000|2024-12-17 05:05:00|20294.1|20289.1|20292.6|20287.6|20297.6|20292.6|20291.1|20286.1|22
1734412200000|2024-12-17 05:10:00|20292.1|20287.1|20291.6|20286.6|20292.6|20287.6|20291.1|20286.1|12
1734412500000|2024-12-17 05:15:00|20291.1|20286.1|20290.6|20285.6|20292.1|20287.1|20289.6|20284.6|1
1734412800000|2024-12-17 05:20:00|20290.1|20285.1|20290.1|20285.1|20291.1|20286.1|20289.6|20284.6|14
1734413100000|2024-12-17 05:25:00|20289.6|20284.6|20293.1|20288.1|20296.6|20291.6|20289.1|20284.1|11
1734413400000|2024-12-17 05:30:00|20293.6|20288.6|20291.1|20286.1|20297.6|20292.6|20291.1|20286.1|12
1734413700000|2024-12-17 05:35:00|20291.6|20286.6|20288.6|20283.6|20292.1|20287.1|20287.6|20282.6|9
1734414000000|2024-12-17 05:40:00|20288.1|20283.1|20288.6|20283.6|20293.1|20288.1|20287.6|20282.6|3
1734414300000|2024-12-17 05:45:00|20288.1|20283.1|20287.6|20282.6|20288.1|20283.1|20284.6|20279.6|9
1734414600000|2024-12-17 05:50:00|20288.1|20283.1|20287.1|20282.1|20288.6|20283.6|20285.1|20280.1|10
1734414900000|2024-12-17 05:55:00|20286.6|20281.6|20285.1|20280.1|20286.6|20281.6|20284.1|20279.1|3
1734415200000|2024-12-17 06:00:00|20285.6|20280.6|20285.1|20280.1|20288.1|20283.1|20284.6|20279.6|8
1734415500000|2024-12-17 06:05:00|20285.6|20280.6|20282.1|20277.1|20285.6|20280.6|20282.1|20277.1|17
1734415800000|2024-12-17 06:10:00|20282.6|20277.6|20284.1|20279.1|20284.6|20279.6|20282.1|20277.1|7
1734416100000|2024-12-17 06:15:00|20283.6|20278.6|20286.6|20281.6|20287.1|20282.1|20282.1|20277.1|12
1734416400000|2024-12-17 06:20:00|20286.1|20281.1|20281.1|20276.1|20287.1|20282.1|20281.1|20276.1|12
1734416700000|2024-12-17 06:25:00|20281.6|20276.6|20266.1|20261.1|20282.1|20277.1|20265.6|20260.6|115
1734417000000|2024-12-17 06:30:00|20266.6|20261.6|20270.1|20265.1|20274.6|20269.6|20266.1|20261.1|41
1734417300000|2024-12-17 06:35:00|20269.6|20264.6|20266.1|20261.1|20271.1|20266.1|20266.1|20261.1|21
1734417600000|2024-12-17 06:40:00|20266.6|20261.6|20267.6|20262.6|20267.6|20262.6|20265.6|20260.6|15
1734417900000|2024-12-17 06:45:00|20267.1|20262.1|20265.1|20260.1|20267.1|20262.1|20265.1|20260.1|10
1734418200000|2024-12-17 06:50:00|20265.6|20260.6|20269.1|20264.1|20273.1|20268.1|20264.6|20259.6|65
1734418500000|2024-12-17 06:55:00|20269.6|20264.6|20280.1|20275.1|20280.1|20275.1|20269.1|20264.1|11
1734418800000|2024-12-17 07:00:00|20279|20276.2|20283|20280.2|20285.5|20282.7|20269.5|20266.7|359
1734419100000|2024-12-17 07:05:00|20283.5|20280.7|20289|20286.2|20293|20290.2|20282.5|20279.7|395
1734419400000|2024-12-17 07:10:00|20288.5|20285.7|20285|20282.2|20289.5|20286.7|20280|20277.2|106
1734419700000|2024-12-17 07:15:00|20285.5|20282.7|20288.5|20285.7|20290|20287.2|20279.5|20276.7|99
1734420000000|2024-12-17 07:20:00|20289|20286.2|20281|20278.2|20289|20286.2|20274.5|20271.7|233
1734420300000|2024-12-17 07:25:00|20280|20277.2|20284.5|20281.7|20285.5|20282.7|20277|20274.2|83
1734420600000|2024-12-17 07:30:00|20285|20282.2|20277|20274.2|20287|20284.2|20275.5|20272.7|84
1734420900000|2024-12-17 07:35:00|20276.5|20273.7|20278.5|20275.7|20282.5|20279.7|20276.5|20273.7|71
1734421200000|2024-12-17 07:40:00|20278|20275.2|20280|20277.2|20283.5|20280.7|20276.5|20273.7|481
1734421500000|2024-12-17 07:45:00|20280.5|20277.7|20269|20266.2|20282|20279.2|20267|20264.2|264
1734421800000|2024-12-17 07:50:00|20269.5|20266.7|20277.5|20274.7|20277.5|20274.7|20269|20266.2|91
1734422100000|2024-12-17 07:55:00|20278|20275.2|20269|20266.2|20280|20277.2|20268.5|20265.7|231
1734422400000|2024-12-17 08:00:00|20268.3|20266.9|20269.3|20267.9|20293.3|20291.9|20261.8|20260.4|1611
1734422700000|2024-12-17 08:05:00|20270.3|20268.9|20270.8|20269.4|20272.8|20271.4|20260.3|20258.9|1056
1734423000000|2024-12-17 08:10:00|20271.3|20269.9|20290.3|20288.9|20297.3|20295.9|20271.3|20269.9|1114
1734423300000|2024-12-17 08:15:00|20290.8|20289.4|20276.3|20274.9|20297.3|20295.9|20274.3|20272.9|1714
1734423600000|2024-12-17 08:20:00|20276.8|20275.4|20278.3|20276.9|20284.3|20282.9|20267.8|20266.4|396
1734423900000|2024-12-17 08:25:00|20278.8|20277.4|20278.3|20276.9|20280.3|20278.9|20261.3|20259.9|528
1734424200000|2024-12-17 08:30:00|20277.8|20276.4|20268.3|20266.9|20287.3|20285.9|20268.3|20266.9|408
1734424500000|2024-12-17 08:35:00|20271.3|20269.9|20284.8|20283.4|20285.3|20283.9|20271.3|20269.9|609
1734424800000|2024-12-17 08:40:00|20285.3|20283.9|20283.3|20281.9|20295.8|20294.4|20282.8|20281.4|311
1734425100000|2024-12-17 08:45:00|20283.8|20282.4|20299.8|20298.4|20303.8|20302.4|20283.8|20282.4|623
1734425400000|2024-12-17 08:50:00|20299.3|20297.9|20293.8|20292.4|20303.3|20301.9|20286.8|20285.4|437
1734425700000|2024-12-17 08:55:00|20292.8|20291.4|20297.3|20295.9|20307.8|20306.4|20289.3|20287.9|602
1734426000000|2024-12-17 09:00:00|20298.3|20296.9|20324.3|20322.9|20326.8|20325.4|20296.3|20294.9|724
1734426300000|2024-12-17 09:05:00|20324.8|20323.4|20332.3|20330.9|20333.8|20332.4|20316.8|20315.4|506
1734426600000|2024-12-17 09:10:00|20332.8|20331.4|20322.3|20320.9|20335.8|20334.4|20318.8|20317.4|417
1734426900000|2024-12-17 09:15:00|20321.8|20320.4|20317.3|20315.9|20326.3|20324.9|20315.8|20314.4|934
1734427200000|2024-12-17 09:20:00|20316.8|20315.4|20304.3|20302.9|20321.3|20319.9|20298.3|20296.9|368
1734427500000|2024-12-17 09:25:00|20303.8|20302.4|20308.3|20306.9|20313.3|20311.9|20301.8|20300.4|279
1734427800000|2024-12-17 09:30:00|20307.8|20306.4|20307.8|20306.4|20318.8|20317.4|20303.8|20302.4|717
1734428100000|2024-12-17 09:35:00|20308.3|20306.9|20307.3|20305.9|20313.8|20312.4|20298.8|20297.4|121
1734428400000|2024-12-17 09:40:00|20306.8|20305.4|20312.8|20311.4|20313.8|20312.4|20300.8|20299.4|205
1734428700000|2024-12-17 09:45:00|20313.3|20311.9|20319.3|20317.9|20325.8|20324.4|20311.3|20309.9|204
1734429000000|2024-12-17 09:50:00|20319.8|20318.4|20328.3|20326.9|20329.3|20327.9|20314.8|20313.4|170
1734429300000|2024-12-17 09:55:00|20328.8|20327.4|20325.3|20323.9|20332.8|20331.4|20325.3|20323.9|943
1734429600000|2024-12-17 10:00:00|20324.8|20323.4|20343.3|20341.9|20352.3|20350.9|20324.8|20323.4|1216
1734429900000|2024-12-17 10:05:00|20343.8|20342.4|20338.3|20336.9|20346.3|20344.9|20333.3|20331.9|283
1734430200000|2024-12-17 10:10:00|20338.8|20337.4|20338.8|20337.4|20344.3|20342.9|20332.8|20331.4|804
1734430500000|2024-12-17 10:15:00|20338.3|20336.9|20341.3|20339.9|20346.8|20345.4|20334.8|20333.4|289
1734430800000|2024-12-17 10:20:00|20340.8|20339.4|20349.3|20347.9|20350.8|20349.4|20337.3|20335.9|273
1734431100000|2024-12-17 10:25:00|20349.8|20348.4|20346.3|20344.9|20353.3|20351.9|20341.8|20340.4|240
1734431400000|2024-12-17 10:30:00|20345.8|20344.4|20346.8|20345.4|20348.8|20347.4|20338.3|20336.9|172
1734431700000|2024-12-17 10:35:00|20346.3|20344.9|20348.3|20346.9|20351.3|20349.9|20344.3|20342.9|651
1734432000000|2024-12-17 10:40:00|20348.8|20347.4|20345.3|20343.9|20352.3|20350.9|20344.8|20343.4|748
1734432300000|2024-12-17 10:45:00|20348.3|20346.9|20346.8|20345.4|20349.8|20348.4|20344.8|20343.4|191
1734432600000|2024-12-17 10:50:00|20347.3|20345.9|20352.3|20350.9|20353.3|20351.9|20344.8|20343.4|158
1734432900000|2024-12-17 10:55:00|20352.8|20351.4|20344.3|20342.9|20354.3|20352.9|20343.8|20342.4|265
1734433200000|2024-12-17 11:00:00|20344.8|20343.4|20341.3|20339.9|20345.8|20344.4|20331.8|20330.4|875
1734433500000|2024-12-17 11:05:00|20341.8|20340.4|20350.3|20348.9|20350.3|20348.9|20339.3|20337.9|268
1734433800000|2024-12-17 11:10:00|20349.8|20348.4|20338.3|20336.9|20352.3|20350.9|20337.8|20336.4|238
1734434100000|2024-12-17 11:15:00|20338.8|20337.4|20347.3|20345.9|20347.3|20345.9|20331.3|20329.9|232
1734434400000|2024-12-17 11:20:00|20347.8|20346.4|20351.3|20349.9|20357.8|20356.4|20347.3|20345.9|266
1734434700000|2024-12-17 11:25:00|20351.8|20350.4|20346.3|20344.9|20355.8|20354.4|20345.8|20344.4|189
1734435000000|2024-12-17 11:30:00|20346.8|20345.4|20341.3|20339.9|20349.3|20347.9|20339.3|20337.9|180
1734435300000|2024-12-17 11:35:00|20341.8|20340.4|20342.3|20340.9|20343.3|20341.9|20338.8|20337.4|142
1734435600000|2024-12-17 11:40:00|20342.8|20341.4|20332.3|20330.9|20344.8|20343.4|20328.8|20327.4|239
1734435900000|2024-12-17 11:45:00|20331.8|20330.4|20330.8|20329.4|20331.8|20330.4|20323.8|20322.4|171
1734436200000|2024-12-17 11:50:00|20330.3|20328.9|20309.8|20308.4|20330.3|20328.9|20309.8|20308.4|570
1734436500000|2024-12-17 11:55:00|20309.3|20307.9|20312.3|20310.9|20315.8|20314.4|20308.8|20307.4|1034
1734436800000|2024-12-17 12:00:00|20311.8|20310.4|20314.3|20312.9|20320.3|20318.9|20310.8|20309.4|176
1734437100000|2024-12-17 12:05:00|20314.8|20313.4|20306.3|20304.9|20315.3|20313.9|20306.3|20304.9|242
1734437400000|2024-12-17 12:10:00|20306.8|20305.4|20306.8|20305.4|20308.3|20306.9|20298.8|20297.4|270
1734437700000|2024-12-17 12:15:00|20306.3|20304.9|20307.3|20305.9|20307.8|20306.4|20301.3|20299.9|319
1734438000000|2024-12-17 12:20:00|20307.8|20306.4|20301.3|20299.9|20311.3|20309.9|20300.8|20299.4|303
1734438300000|2024-12-17 12:25:00|20301.8|20300.4|20309.3|20307.9|20310.3|20308.9|20301.8|20300.4|163
1734438600000|2024-12-17 12:30:00|20309.8|20308.4|20299.8|20298.4|20312.3|20310.9|20299.3|20297.9|238
1734438900000|2024-12-17 12:35:00|20299.3|20297.9|20294.3|20292.9|20300.3|20298.9|20291.8|20290.4|189
1734439200000|2024-12-17 12:40:00|20293.8|20292.4|20306.8|20305.4|20309.8|20308.4|20293.3|20291.9|272
1734439500000|2024-12-17 12:45:00|20306.3|20304.9|20301.8|20300.4|20306.8|20305.4|20298.8|20297.4|391
1734439800000|2024-12-17 12:50:00|20301.3|20299.9|20294.3|20292.9|20301.8|20300.4|20293.3|20291.9|450
1734440100000|2024-12-17 12:55:00|20293.8|20292.4|20287.3|20285.9|20295.8|20294.4|20286.3|20284.9|562
1734440400000|2024-12-17 13:00:00|20286.8|20285.4|20269.3|20267.9|20287.8|20286.4|20268.3|20266.9|328
1734440700000|2024-12-17 13:05:00|20268.8|20267.4|20266.3|20264.9|20274.8|20273.4|20261.8|20260.4|276
1734441000000|2024-12-17 13:10:00|20266.8|20265.4|20272.3|20270.9|20272.8|20271.4|20265.3|20263.9|549
1734441300000|2024-12-17 13:15:00|20271.8|20270.4|20280.8|20279.4|20282.8|20281.4|20269.8|20268.4|1073
1734441600000|2024-12-17 13:20:00|20281.3|20279.9|20274.3|20272.9|20284.8|20283.4|20271.8|20270.4|228
1734441900000|2024-12-17 13:25:00|20273.8|20272.4|20278.3|20276.9|20280.3|20278.9|20272.8|20271.4|247
1734442200000|2024-12-17 13:30:00|20277.8|20276.4|20281.8|20280.4|20283.3|20281.9|20272.3|20270.9|485
1734442500000|2024-12-17 13:35:00|20281.3|20279.9|20284.3|20282.9|20284.8|20283.4|20271.3|20269.9|154
1734442800000|2024-12-17 13:40:00|20283.8|20282.4|20280.3|20278.9|20284.3|20282.9|20278.3|20276.9|124
1734443100000|2024-12-17 13:45:00|20280.8|20279.4|20295.8|20294.4|20297.8|20296.4|20280.8|20279.4|275
1734443400000|2024-12-17 13:50:00|20296.8|20295.4|20302.8|20301.4|20308.3|20306.9|20290.3|20288.9|252
1734443700000|2024-12-17 13:55:00|20303.3|20301.9|20305.3|20303.9|20307.3|20305.9|20298.3|20296.9|167
1734444000000|2024-12-17 14:00:00|20304.8|20303.4|20311.3|20309.9|20319.8|20318.4|20301.3|20299.9|263
1734444300000|2024-12-17 14:05:00|20311.8|20310.4|20301.8|20300.4|20312.3|20310.9|20296.8|20295.4|247
1734444600000|2024-12-17 14:10:00|20301.3|20299.9|20297.3|20295.9|20308.3|20306.9|20294.8|20293.4|249
1734444900000|2024-12-17 14:15:00|20296.8|20295.4|20296.8|20295.4|20303.8|20302.4|20294.8|20293.4|265
1734445200000|2024-12-17 14:20:00|20297.3|20295.9|20301.3|20299.9|20304.8|20303.4|20291.3|20289.9|324
1734445500000|2024-12-17 14:25:00|20300.8|20299.4|20293.3|20291.9|20301.8|20300.4|20289.8|20288.4|522
1734445800000|2024-12-17 14:30:00|20292.8|20291.4|20299.3|20297.9|20307.3|20305.9|20286.8|20285.4|1258
1734446100000|2024-12-17 14:35:00|20298.8|20297.4|20295.3|20293.9|20302.8|20301.4|20284.3|20282.9|306
1734446400000|2024-12-17 14:40:00|20294.8|20293.4|20272.3|20270.9|20298.3|20296.9|20269.8|20268.4|1036
1734446700000|2024-12-17 14:45:00|20271.8|20270.4|20272.8|20271.4|20274.8|20273.4|20263.8|20262.4|991
1734447000000|2024-12-17 14:50:00|20273.3|20271.9|20280.8|20279.4|20281.3|20279.9|20269.3|20267.9|257
1734447300000|2024-12-17 14:55:00|20281.8|20280.4|20280.3|20278.9|20285.8|20284.4|20271.8|20270.4|289
1734447600000|2024-12-17 15:00:00|20279.8|20278.4|20276.3|20274.9|20285.8|20284.4|20273.8|20272.4|305
1734447900000|2024-12-17 15:05:00|20276.8|20275.4|20277.3|20275.9|20287.3|20285.9|20271.3|20269.9|358
1734448200000|2024-12-17 15:10:00|20276.8|20275.4|20267.8|20266.4|20281.3|20279.9|20266.3|20264.9|471
1734448500000|2024-12-17 15:15:00|20268.3|20266.9|20270.3|20268.9|20280.8|20279.4|20264.3|20262.9|626
1734448800000|2024-12-17 15:20:00|20270.8|20269.4|20263.3|20261.9|20271.3|20269.9|20249.8|20248.4|582
1734449100000|2024-12-17 15:25:00|20262.8|20261.4|20260.3|20258.9|20270.3|20268.9|20256.3|20254.9|342
1734449400000|2024-12-17 15:30:00|20259.8|20258.4|20262.8|20261.4|20267.3|20265.9|20256.3|20254.9|511
1734449700000|2024-12-17 15:35:00|20262.3|20260.9|20272.8|20271.4|20274.3|20272.9|20261.3|20259.9|767
1734450000000|2024-12-17 15:40:00|20272.3|20270.9|20267.3|20265.9|20274.3|20272.9|20262.3|20260.9|530
1734450300000|2024-12-17 15:45:00|20266.8|20265.4|20259.8|20258.4|20270.3|20268.9|20259.8|20258.4|239
1734450600000|2024-12-17 15:50:00|20260.3|20258.9|20266.3|20264.9|20266.8|20265.4|20259.8|20258.4|858
1734450900000|2024-12-17 15:55:00|20266.8|20265.4|20267.8|20266.4|20269.8|20268.4|20261.8|20260.4|451
1734451200000|2024-12-17 16:00:00|20267.3|20265.9|20267.3|20265.9|20273.8|20272.4|20258.3|20256.9|601
1734451500000|2024-12-17 16:05:00|20266.8|20265.4|20262.3|20260.9|20266.8|20265.4|20248.3|20246.9|434
1734451800000|2024-12-17 16:10:00|20262.8|20261.4|20250.8|20249.4|20266.8|20265.4|20249.3|20247.9|404
1734452100000|2024-12-17 16:15:00|20250.3|20248.9|20252.3|20250.9|20255.3|20253.9|20243.3|20241.9|401
1734452400000|2024-12-17 16:20:00|20252.8|20251.4|20246.3|20244.9|20255.3|20253.9|20240.8|20239.4|1161
1734452700000|2024-12-17 16:25:00|20245.8|20244.4|20253.3|20251.9|20254.3|20252.9|20243.8|20242.4|1618
1734453000000|2024-12-17 16:30:00|20254|20251.2|20246.5|20243.7|20256|20253.2|20244.5|20241.7|898
1734453300000|2024-12-17 16:35:00|20247|20244.2|20272.5|20269.7|20273|20270.2|20242.5|20239.7|560
1734453600000|2024-12-17 16:40:00|20273|20270.2|20263.5|20260.7|20273.5|20270.7|20260.5|20257.7|449
1734453900000|2024-12-17 16:45:00|20263|20260.2|20275.5|20272.7|20275.5|20272.7|20261|20258.2|163
1734454200000|2024-12-17 16:50:00|20275|20272.2|20272|20269.2|20282|20279.2|20270|20267.2|220
1734454500000|2024-12-17 16:55:00|20272.5|20269.7|20274|20271.2|20274|20271.2|20265.5|20262.7|168
1734454800000|2024-12-17 17:00:00|20275|20272.2|20265|20262.2|20276|20273.2|20263.5|20260.7|102
1734455100000|2024-12-17 17:05:00|20264.5|20261.7|20266|20263.2|20268|20265.2|20259|20256.2|157
1734455400000|2024-12-17 17:10:00|20265.5|20262.7|20267|20264.2|20267|20264.2|20262|20259.2|107
1734455700000|2024-12-17 17:15:00|20267.5|20264.7|20260.5|20257.7|20270.5|20267.7|20259|20256.2|84
1734456000000|2024-12-17 17:20:00|20260|20257.2|20258|20255.2|20264.5|20261.7|20257|20254.2|278
1734456300000|2024-12-17 17:25:00|20258.5|20255.7|20262|20259.2|20262|20259.2|20254.5|20251.7|114
1734456600000|2024-12-17 17:30:00|20262.5|20259.7|20268|20265.2|20268.5|20265.7|20259|20256.2|76
1734456900000|2024-12-17 17:35:00|20267.5|20264.7|20273.5|20270.7|20273.5|20270.7|20263|20260.2|73
1734457200000|2024-12-17 17:40:00|20273|20270.2|20280|20277.2|20281.5|20278.7|20273|20270.2|50
1734457500000|2024-12-17 17:45:00|20280.5|20277.7|20273.5|20270.7|20280.5|20277.7|20273|20270.2|58
1734457800000|2024-12-17 17:50:00|20274|20271.2|20276|20273.2|20277|20274.2|20272.5|20269.7|71
1734458100000|2024-12-17 17:55:00|20276.5|20273.7|20276|20273.2|20279|20276.2|20272.5|20269.7|65
1734458400000|2024-12-17 18:00:00|20275.5|20272.7|20279|20276.2|20279.5|20276.7|20274.5|20271.7|193
1734458700000|2024-12-17 18:05:00|20278.5|20275.7|20273|20270.2|20279|20276.2|20271|20268.2|89
1734459000000|2024-12-17 18:10:00|20272|20269.2|20271|20268.2|20275.5|20272.7|20268.5|20265.7|40
1734459300000|2024-12-17 18:15:00|20271.5|20268.7|20263.5|20260.7|20272|20269.2|20260|20257.2|43
1734459600000|2024-12-17 18:20:00|20264|20261.2|20263.5|20260.7|20264|20261.2|20258.5|20255.7|31
1734459900000|2024-12-17 18:25:00|20263|20260.2|20261|20258.2|20266|20263.2|20258.5|20255.7|34
1734460200000|2024-12-17 18:30:00|20260.5|20257.7|20260|20257.2|20262.5|20259.7|20256.5|20253.7|71
1734460500000|2024-12-17 18:35:00|20259.5|20256.7|20257|20254.2|20260.5|20257.7|20256.5|20253.7|53
1734460800000|2024-12-17 18:40:00|20256.5|20253.7|20256|20253.2|20261|20258.2|20255|20252.2|38
1734461100000|2024-12-17 18:45:00|20256.5|20253.7|20256|20253.2|20261.5|20258.7|20255.5|20252.7|46
1734461400000|2024-12-17 18:50:00|20255.5|20252.7|20262.5|20259.7|20264.5|20261.7|20255.5|20252.7|43
1734461700000|2024-12-17 18:55:00|20262|20259.2|20260|20257.2|20263|20260.2|20259|20256.2|36
1734462000000|2024-12-17 19:00:00|20259.5|20256.7|20254.5|20251.7|20262|20259.2|20254.5|20251.7|86
1734462300000|2024-12-17 19:05:00|20255|20252.2|20253.5|20250.7|20258.5|20255.7|20252|20249.2|43
1734462600000|2024-12-17 19:10:00|20253|20250.2|20256|20253.2|20256.5|20253.7|20252|20249.2|26
1734462900000|2024-12-17 19:15:00|20256.5|20253.7|20255|20252.2|20257|20254.2|20253.5|20250.7|32
1734463200000|2024-12-17 19:20:00|20255.5|20252.7|20253|20250.2|20255.5|20252.7|20250.5|20247.7|77
1734463500000|2024-12-17 19:25:00|20252.5|20249.7|20254.5|20251.7|20257|20254.2|20252|20249.2|60
1734463800000|2024-12-17 19:30:00|20255|20252.2|20248.5|20245.7|20255|20252.2|20246|20243.2|78
1734464100000|2024-12-17 19:35:00|20248|20245.2|20247|20244.2|20249|20246.2|20245|20242.2|57
1734464400000|2024-12-17 19:40:00|20246.5|20243.7|20250.5|20247.7|20252.5|20249.7|20240.5|20237.7|162
1734464700000|2024-12-17 19:45:00|20250|20247.2|20242|20239.2|20251|20248.2|20240.5|20237.7|89
1734465000000|2024-12-17 19:50:00|20241.5|20238.7|20242.5|20239.7|20246|20243.2|20239.5|20236.7|51
1734465300000|2024-12-17 19:55:00|20242|20239.2|20243.5|20240.7|20245.5|20242.7|20241.5|20238.7|32
1734465600000|2024-12-17 20:00:00|20243|20240.2|20243|20240.2|20245.5|20242.7|20237.5|20234.7|163
1734465900000|2024-12-17 20:05:00|20242.5|20239.7|20235|20232.2|20244|20241.2|20230.5|20227.7|333
1734466200000|2024-12-17 20:10:00|20235.5|20232.7|20234|20231.2|20240.5|20237.7|20231.5|20228.7|38
1734466500000|2024-12-17 20:15:00|20233.5|20230.7|20230.5|20227.7|20234.5|20231.7|20228.5|20225.7|99
1734466800000|2024-12-17 20:20:00|20230|20227.2|20223.5|20220.7|20230.5|20227.7|20223.5|20220.7|86
1734467100000|2024-12-17 20:25:00|20224|20221.2|20228|20225.2|20228.5|20225.7|20222.5|20219.7|99
1734467400000|2024-12-17 20:30:00|20228.5|20225.7|20230.5|20227.7|20234|20231.2|20226.5|20223.7|150
1734467700000|2024-12-17 20:35:00|20230|20227.2|20228|20225.2|20230.5|20227.7|20223.5|20220.7|87
1734468000000|2024-12-17 20:40:00|20227.5|20224.7|20236|20233.2|20238.5|20235.7|20227.5|20224.7|194
1734468300000|2024-12-17 20:45:00|20235.5|20232.7|20234.5|20231.7|20246.5|20243.7|20234.5|20231.7|257
1734468600000|2024-12-17 20:50:00|20235|20232.2|20247.5|20244.7|20252|20249.2|20234.5|20231.7|154
1734468900000|2024-12-17 20:55:00|20248|20245.2|20246.5|20243.7|20252|20249.2|20242.5|20239.7|303
1734469200000|2024-12-17 21:00:00|20246.9|20239.9|20232.9|20225.9|20246.9|20239.9|20231.2|20224.2|15
1734469500000|2024-12-17 21:05:00|20232.1|20225.1|20236.4|20229.4|20238.1|20231.1|20232.1|20225.1|0
1734469800000|2024-12-17 21:10:00|20236.8|20229.8|20240.6|20233.6|20241.5|20234.5|20235.7|20228.7|0
1734470100000|2024-12-17 21:15:00|20241|20234|20241.9|20234.9|20242.4|20235.4|20237.2|20230.2|0
1734470400000|2024-12-17 21:20:00|20242.7|20235.7|20256|20249|20256.8|20249.8|20241.9|20234.9|0
1734470700000|2024-12-17 21:25:00|20256.4|20249.4|20253.6|20246.6|20259.5|20252.5|20253.6|20246.6|0
1734471000000|2024-12-17 21:30:00|20253.5|20246.5|20254.4|20247.4|20256.7|20249.7|20252.6|20245.6|0
1734471300000|2024-12-17 21:35:00|20253.5|20246.5|20245.1|20238.1|20253.5|20246.5|20245.1|20238.1|0
1734471600000|2024-12-17 21:40:00|20244.2|20237.2|20242.7|20235.7|20245.2|20238.2|20240.9|20233.9|0
1734471900000|2024-12-17 21:45:00|20243.1|20236.1|20246.7|20239.7|20248.3|20241.3|20240.2|20233.2|0
1734472200000|2024-12-17 21:50:00|20247.5|20240.5|20247.7|20240.7|20250.4|20243.4|20244.2|20237.2|0
1734472500000|2024-12-17 21:55:00|20248.5|20241.5|20241.8|20234.8|20248.8|20241.8|20241.8|20234.8|0
1734472800000|2024-12-17 22:00:00|20242.8|20235.8|20241.3|20234.3|20242.9|20235.9|20241|20234|0
1734473100000|2024-12-17 22:05:00|20240.9|20233.9|20241.7|20234.7|20242.6|20235.6|20240.9|20233.9|0
1734473400000|2024-12-17 22:10:00|20242.1|20235.1|20242.9|20235.9|20243|20236|20241.9|20234.9|0
1734473700000|2024-12-17 22:15:00|20242.6|20235.6|20242.6|20235.6|20242.6|20235.6|20242.6|20235.6|0
1734474000000|2024-12-17 22:20:00|20242.9|20235.9|20244.7|20237.7|20244.7|20237.7|20242.9|20235.9|0
1734474300000|2024-12-17 22:25:00|20245.9|20238.9|20246.4|20239.4|20246.5|20239.5|20245.9|20238.9|0
1734474600000|2024-12-17 22:30:00|20245.2|20238.2|20246.4|20239.4|20246.4|20239.4|20245.2|20238.2|0
1734474900000|2024-12-17 22:35:00|20247|20240|20246.4|20239.4|20247|20240|20246.4|20239.4|0
1734475200000|2024-12-17 22:40:00|20246.6|20239.6|20244.4|20237.4|20246.6|20239.6|20243.5|20236.5|0
1734475500000|2024-12-17 22:45:00|20244.6|20237.6|20244.9|20237.9|20245.3|20238.3|20244.5|20237.5|0
1734475800000|2024-12-17 22:50:00|20244.7|20237.7|20245.6|20238.6|20245.9|20238.9|20244.7|20237.7|0
1734476100000|2024-12-17 22:55:00|20245.9|20238.9|20247.1|20240.1|20248.4|20241.4|20245.5|20238.5|0
1734476400000|2024-12-17 23:00:00|20250.5|20243.5|20204.4|20197.4|20251.3|20244.3|20204.4|20197.4|0
1734476700000|2024-12-17 23:05:00|20204.3|20197.3|20225.6|20218.6|20226.4|20219.4|20204.3|20197.3|0
1734477000000|2024-12-17 23:10:00|20226.5|20219.5|20223.5|20216.5|20228.1|20221.1|20222.1|20215.1|0
1734477300000|2024-12-17 23:15:00|20223.9|20216.9|20228.6|20221.6|20231.1|20224.1|20222.2|20215.2|0
1734477600000|2024-12-17 23:20:00|20228.2|20221.2|20226.2|20219.2|20228.7|20221.7|20224.6|20217.6|0
1734477900000|2024-12-17 23:25:00|20225.4|20218.4|20231.4|20224.4|20231.4|20224.4|20224.6|20217.6|0
1734478200000|2024-12-17 23:30:00|20231.3|20224.3|20235.6|20228.6|20236.7|20229.7|20231.3|20224.3|0
1734478500000|2024-12-17 23:35:00|20235.2|20228.2|20239.4|20232.4|20240.2|20233.2|20235.2|20228.2|0
1734478800000|2024-12-17 23:40:00|20239|20232|20240.7|20233.7|20241.2|20234.2|20236.8|20229.8|0
1734479100000|2024-12-17 23:45:00|20241.2|20234.2|20244.5|20237.5|20246.1|20239.1|20240.3|20233.3|0
1734479400000|2024-12-17 23:50:00|20243.6|20236.6|20243.3|20236.3|20246.1|20239.1|20243.3|20236.3|0
1734479700000|2024-12-17 23:55:00|20244.2|20237.2|20240.8|20233.8|20244.2|20237.2|20240.4|20233.4|0
1734480000000|2024-12-18 00:00:00|20241.3|20234.3|20243.5|20236.5|20243.7|20236.7|20238.9|20231.9|0
1734480300000|2024-12-18 00:05:00|20242.6|20235.6|20249.7|20242.7|20250.7|20243.7|20242.6|20235.6|0
1734480600000|2024-12-18 00:10:00|20248.9|20241.9|20253.2|20246.2|20253.2|20246.2|20244.3|20237.3|0
1734480900000|2024-12-18 00:15:00|20252.9|20247.9|20236.4|20231.4|20252.9|20247.9|20236.4|20231.4|109
1734481200000|2024-12-18 00:20:00|20236.9|20231.9|20232.9|20227.9|20237.4|20232.4|20229.9|20224.9|52
1734481500000|2024-12-18 00:25:00|20233.4|20228.4|20233.4|20228.4|20235.4|20230.4|20232.9|20227.9|5
1734481800000|2024-12-18 00:30:00|20232.9|20227.9|20234.4|20229.4|20234.4|20229.4|20232.9|20227.9|1
1734482100000|2024-12-18 00:35:00|20234.9|20229.9|20228.9|20223.9|20236.9|20231.9|20227.9|20222.9|29
1734482400000|2024-12-18 00:40:00|20229.4|20224.4|20221.9|20216.9|20230.9|20225.9|20221.4|20216.4|31
1734482700000|2024-12-18 00:45:00|20222.9|20217.9|20219.9|20214.9|20223.4|20218.4|20219.4|20214.4|13
1734483000000|2024-12-18 00:50:00|20220.4|20215.4|20221.4|20216.4|20223.4|20218.4|20219.9|20214.9|6
1734483300000|2024-12-18 00:55:00|20220.9|20215.9|20216.9|20211.9|20220.9|20215.9|20214.9|20209.9|34
1734483600000|2024-12-18 01:00:00|20218.9|20213.9|20217.9|20212.9|20223.4|20218.4|20217.9|20212.9|47
1734483900000|2024-12-18 01:05:00|20218.4|20213.4|20219.9|20214.9|20220.9|20215.9|20215.4|20210.4|19
1734484200000|2024-12-18 01:10:00|20219.4|20214.4|20216.9|20211.9|20220.4|20215.4|20216.9|20211.9|10
1734484500000|2024-12-18 01:15:00|20217.4|20212.4|20222.4|20217.4|20226.9|20221.9|20217.4|20212.4|67
1734484800000|2024-12-18 01:20:00|20221.9|20216.9|20220.4|20215.4|20225.4|20220.4|20219.9|20214.9|16
1734485100000|2024-12-18 01:25:00|20220.9|20215.9|20218.4|20213.4|20222.4|20217.4|20217.4|20212.4|9
1734485400000|2024-12-18 01:30:00|20218.9|20213.9|20214.9|20209.9|20220.4|20215.4|20214.9|20209.9|14
1734485700000|2024-12-18 01:35:00|20214.4|20209.4|20211.9|20206.9|20215.4|20210.4|20210.9|20205.9|31
1734486000000|2024-12-18 01:40:00|20212.4|20207.4|20219.9|20214.9|20219.9|20214.9|20211.9|20206.9|24
1734486300000|2024-12-18 01:45:00|20219.4|20214.4|20214.9|20209.9|20219.9|20214.9|20213.9|20208.9|6
1734486600000|2024-12-18 01:50:00|20215.4|20210.4|20213.9|20208.9|20216.9|20211.9|20211.4|20206.4|15
1734486900000|2024-12-18 01:55:00|20213.4|20208.4|20215.4|20210.4|20216.9|20211.9|20212.9|20207.9|3
1734487200000|2024-12-18 02:00:00|20215.9|20210.9|20213.4|20208.4|20217.9|20212.9|20211.9|20206.9|13
1734487500000|2024-12-18 02:05:00|20212.9|20207.9|20218.9|20213.9|20220.4|20215.4|20212.9|20207.9|8
1734487800000|2024-12-18 02:10:00|20219.4|20214.4|20223.9|20218.9|20223.9|20218.9|20218.9|20213.9|6
1734488100000|2024-12-18 02:15:00|20222.9|20217.9|20221.9|20216.9|20223.9|20218.9|20221.4|20216.4|9
1734488400000|2024-12-18 02:20:00|20221.4|20216.4|20221.4|20216.4|20221.9|20216.9|20219.9|20214.9|6
1734488700000|2024-12-18 02:25:00|20221.9|20216.9|20220.9|20215.9|20221.9|20216.9|20220.9|20215.9|2
1734489000000|2024-12-18 02:30:00|20221.4|20216.4|20216.4|20211.4|20221.4|20216.4|20216.4|20211.4|3
1734489300000|2024-12-18 02:35:00|20216.9|20211.9|20213.9|20208.9|20218.4|20213.4|20213.9|20208.9|2
1734489600000|2024-12-18 02:40:00|20214.4|20209.4|20214.9|20209.9|20215.4|20210.4|20212.4|20207.4|2
1734489900000|2024-12-18 02:45:00|20214.4|20209.4|20214.9|20209.9|20216.4|20211.4|20213.9|20208.9|2
1734490200000|2024-12-18 02:50:00|20214.4|20209.4|20214.9|20209.9|20217.4|20212.4|20213.9|20208.9|8
1734490500000|2024-12-18 02:55:00|20215.4|20210.4|20215.4|20210.4|20215.9|20210.9|20213.4|20208.4|2
1734490800000|2024-12-18 03:00:00|20214.4|20209.4|20216.4|20211.4|20216.4|20211.4|20212.9|20207.9|11
1734491100000|2024-12-18 03:05:00|20215.9|20210.9|20210.9|20205.9|20216.4|20211.4|20210.9|20205.9|3
1734491400000|2024-12-18 03:10:00|20210.4|20205.4|20206.9|20201.9|20210.9|20205.9|20206.9|20201.9|4
1734491700000|2024-12-18 03:15:00|20206.4|20201.4|20205.4|20200.4|20206.9|20201.9|20205.4|20200.4|3
1734492000000|2024-12-18 03:20:00|20205.9|20200.9|20202.9|20197.9|20206.9|20201.9|20201.9|20196.9|19
1734492300000|2024-12-18 03:25:00|20202.4|20197.4|20199.4|20194.4|20202.4|20197.4|20196.9|20191.9|11
1734492600000|2024-12-18 03:30:00|20198.9|20193.9|20189.4|20184.4|20198.9|20193.9|20187.4|20182.4|27
1734492900000|2024-12-18 03:35:00|20189.9|20184.9|20195.9|20190.9|20196.4|20191.4|20189.4|20184.4|14
1734493200000|2024-12-18 03:40:00|20196.4|20191.4|20197.4|20192.4|20199.9|20194.9|20196.4|20191.4|11
1734493500000|2024-12-18 03:45:00|20199.4|20194.4|20195.9|20190.9|20200.4|20195.4|20194.4|20189.4|12
1734493800000|2024-12-18 03:50:00|20196.4|20191.4|20192.9|20187.9|20197.4|20192.4|20192.9|20187.9|13
1734494100000|2024-12-18 03:55:00|20192.4|20187.4|20191.9|20186.9|20193.9|20188.9|20188.9|20183.9|8
1734494400000|2024-12-18 04:00:00|20191.4|20186.4|20194.9|20189.9|20195.4|20190.4|20190.9|20185.9|1
1734494700000|2024-12-18 04:05:00|20194.4|20189.4|20188.9|20183.9|20194.9|20189.9|20188.9|20183.9|8
1734495000000|2024-12-18 04:10:00|20188.4|20183.4|20187.9|20182.9|20188.9|20183.9|20186.4|20181.4|8
1734495300000|2024-12-18 04:15:00|20188.4|20183.4|20194.9|20189.9|20194.9|20189.9|20188.4|20183.4|9
1734495600000|2024-12-18 04:20:00|20195.4|20190.4|20199.4|20194.4|20199.9|20194.9|20194.9|20189.9|11
1734495900000|2024-12-18 04:25:00|20199.9|20194.9|20203.9|20198.9|20203.9|20198.9|20199.9|20194.9|4
1734496200000|2024-12-18 04:30:00|20203.4|20198.4|20209.9|20204.9|20209.9|20204.9|20202.4|20197.4|5
1734496500000|2024-12-18 04:35:00|20209.4|20204.4|20210.9|20205.9|20212.9|20207.9|20209.4|20204.4|10
1734496800000|2024-12-18 04:40:00|20211.4|20206.4|20211.9|20206.9|20213.4|20208.4|20209.9|20204.9|6
1734497100000|2024-12-18 04:45:00|20211.4|20206.4|20209.4|20204.4|20212.9|20207.9|20209.4|20204.4|1
1734497400000|2024-12-18 04:50:00|20208.9|20203.9|20212.9|20207.9|20212.9|20207.9|20208.9|20203.9|3
1734497700000|2024-12-18 04:55:00|20213.4|20208.4|20212.9|20207.9|20213.9|20208.9|20211.9|20206.9|3
1734498000000|2024-12-18 05:00:00|20212.4|20207.4|20209.4|20204.4|20212.9|20207.9|20209.4|20204.4|11
1734498300000|2024-12-18 05:05:00|20208.9|20203.9|20206.9|20201.9|20209.9|20204.9|20204.9|20199.9|4
1734498600000|2024-12-18 05:10:00|20206.4|20201.4|20207.4|20202.4|20208.4|20203.4|20203.4|20198.4|6
1734498900000|2024-12-18 05:15:00|20206.9|20201.9|20208.9|20203.9|20209.9|20204.9|20204.9|20199.9|17
1734499200000|2024-12-18 05:20:00|20208.4|20203.4|20210.9|20205.9|20211.9|20206.9|20207.9|20202.9|5
1734499500000|2024-12-18 05:25:00|20210.4|20205.4|20212.9|20207.9|20213.4|20208.4|20209.9|20204.9|7
1734499800000|2024-12-18 05:30:00|20213.4|20208.4|20211.9|20206.9|20215.9|20210.9|20211.9|20206.9|17
1734500100000|2024-12-18 05:35:00|20211.4|20206.4|20210.4|20205.4|20212.9|20207.9|20208.9|20203.9|11
1734500400000|2024-12-18 05:40:00|20209.9|20204.9|20217.4|20212.4|20217.4|20212.4|20209.9|20204.9|22
1734500700000|2024-12-18 05:45:00|20216.9|20211.9|20227.4|20222.4|20227.9|20222.9|20215.4|20210.4|57
1734501000000|2024-12-18 05:50:00|20227.9|20222.9|20225.9|20220.9|20227.9|20222.9|20223.9|20218.9|16
1734501300000|2024-12-18 05:55:00|20225.4|20220.4|20228.4|20223.4|20229.9|20224.9|20222.4|20217.4|36
1734501600000|2024-12-18 06:00:00|20228.9|20223.9|20229.9|20224.9|20234.4|20229.4|20227.9|20222.9|26
1734501900000|2024-12-18 06:05:00|20230.4|20225.4|20235.4|20230.4|20237.4|20232.4|20230.4|20225.4|31
1734502200000|2024-12-18 06:10:00|20235.9|20230.9|20243.4|20238.4|20243.4|20238.4|20234.9|20229.9|29
1734502500000|2024-12-18 06:15:00|20242.9|20237.9|20240.9|20235.9|20242.9|20237.9|20239.9|20234.9|14
1734502800000|2024-12-18 06:20:00|20240.4|20235.4|20234.9|20229.9|20240.9|20235.9|20234.9|20229.9|15
1734503100000|2024-12-18 06:25:00|20234.4|20229.4|20231.4|20226.4|20234.9|20229.9|20231.4|20226.4|40
1734503400000|2024-12-18 06:30:00|20229.9|20224.9|20225.9|20220.9|20230.9|20225.9|20225.4|20220.4|24
1734503700000|2024-12-18 06:35:00|20225.4|20220.4|20222.9|20217.9|20225.4|20220.4|20220.9|20215.9|10
1734504000000|2024-12-18 06:40:00|20223.4|20218.4|20227.9|20222.9|20228.4|20223.4|20223.4|20218.4|13
1734504300000|2024-12-18 06:45:00|20228.4|20223.4|20230.9|20225.9|20233.9|20228.9|20227.4|20222.4|23
1734504600000|2024-12-18 06:50:00|20229.9|20224.9|20228.4|20223.4|20231.9|20226.9|20228.4|20223.4|12
1734504900000|2024-12-18 06:55:00|20227.9|20222.9|20235.4|20230.4|20235.4|20230.4|20227.9|20222.9|34
1734505200000|2024-12-18 07:00:00|20234.3|20231.5|20229.3|20226.5|20241.8|20239|20224.8|20222|198
1734505500000|2024-12-18 07:05:00|20228.8|20226|20231.8|20229|20231.8|20229|20222.3|20219.5|111
1734505800000|2024-12-18 07:10:00|20231.3|20228.5|20239.3|20236.5|20239.8|20237|20230.8|20228|66
1734506100000|2024-12-18 07:15:00|20237.8|20235|20236.3|20233.5|20241.8|20239|20230.3|20227.5|99
1734506400000|2024-12-18 07:20:00|20235.8|20233|20233.3|20230.5|20235.8|20233|20229.3|20226.5|61
1734506700000|2024-12-18 07:25:00|20233.8|20231|20232.8|20230|20236.8|20234|20231.3|20228.5|60
1734507000000|2024-12-18 07:30:00|20232.3|20229.5|20238.8|20236|20240.3|20237.5|20231.3|20228.5|61
1734507300000|2024-12-18 07:35:00|20238.3|20235.5|20239.3|20236.5|20242.3|20239.5|20236.3|20233.5|114
1734507600000|2024-12-18 07:40:00|20238.8|20236|20239.3|20236.5|20241.3|20238.5|20236.3|20233.5|78
1734507900000|2024-12-18 07:45:00|20238.8|20236|20233.8|20231|20242.3|20239.5|20232.3|20229.5|154
1734508200000|2024-12-18 07:50:00|20233.3|20230.5|20228.8|20226|20245.3|20242.5|20227.8|20225|182
1734508500000|2024-12-18 07:55:00|20229.3|20226.5|20240.8|20238|20244.8|20242|20225.8|20223|263
1734508800000|2024-12-18 08:00:00|20240.1|20238.7|20263.1|20261.7|20277.1|20275.7|20239.1|20237.7|1354
1734509100000|2024-12-18 08:05:00|20263.6|20262.2|20254.6|20253.2|20266.6|20265.2|20254.1|20252.7|381
1734509400000|2024-12-18 08:10:00|20254.1|20252.7|20253.1|20251.7|20259.6|20258.2|20248.1|20246.7|306
1734509700000|2024-12-18 08:15:00|20252.6|20251.2|20254.1|20252.7|20259.1|20257.7|20251.1|20249.7|617
1734510000000|2024-12-18 08:20:00|20253.6|20252.2|20264.1|20262.7|20266.6|20265.2|20242.6|20241.2|600
1734510300000|2024-12-18 08:25:00|20264.6|20263.2|20268.1|20266.7|20276.1|20274.7|20260.1|20258.7|548
1734510600000|2024-12-18 08:30:00|20267.6|20266.2|20297.1|20295.7|20297.6|20296.2|20265.6|20264.2|457
1734510900000|2024-12-18 08:35:00|20296.6|20295.2|20284.6|20283.2|20299.6|20298.2|20282.6|20281.2|810
1734511200000|2024-12-18 08:40:00|20284.1|20282.7|20268.1|20266.7|20285.6|20284.2|20267.6|20266.2|409
1734511500000|2024-12-18 08:45:00|20267.6|20266.2|20281.6|20280.2|20285.6|20284.2|20264.6|20263.2|1019
1734511800000|2024-12-18 08:50:00|20281.1|20279.7|20262.1|20260.7|20281.1|20279.7|20262.1|20260.7|438
1734512100000|2024-12-18 08:55:00|20262.6|20261.2|20270.1|20268.7|20277.1|20275.7|20259.1|20257.7|326
1734512400000|2024-12-18 09:00:00|20269.6|20268.2|20268.6|20267.2|20274.6|20273.2|20262.1|20260.7|210
1734512700000|2024-12-18 09:05:00|20269.1|20267.7|20260.6|20259.2|20271.1|20269.7|20257.1|20255.7|201
1734513000000|2024-12-18 09:10:00|20261.1|20259.7|20278.1|20276.7|20278.1|20276.7|20260.1|20258.7|1135
1734513300000|2024-12-18 09:15:00|20277.6|20276.2|20269.6|20268.2|20282.1|20280.7|20264.6|20263.2|399
1734513600000|2024-12-18 09:20:00|20268.1|20266.7|20266.1|20264.7|20278.6|20277.2|20262.6|20261.2|708
1734513900000|2024-12-18 09:25:00|20266.6|20265.2|20251.1|20249.7|20267.6|20266.2|20250.6|20249.2|312
1734514200000|2024-12-18 09:30:00|20251.6|20250.2|20265.1|20263.7|20268.6|20267.2|20248.6|20247.2|165
1734514500000|2024-12-18 09:35:00|20264.6|20263.2|20255.1|20253.7|20266.6|20265.2|20254.6|20253.2|565
1734514800000|2024-12-18 09:40:00|20255.6|20254.2|20269.1|20267.7|20271.1|20269.7|20255.1|20253.7|486
1734515100000|2024-12-18 09:45:00|20268.6|20267.2|20263.1|20261.7|20277.1|20275.7|20261.1|20259.7|288
1734515400000|2024-12-18 09:50:00|20263.6|20262.2|20270.1|20268.7|20271.1|20269.7|20262.1|20260.7|319
1734515700000|2024-12-18 09:55:00|20269.1|20267.7|20263.1|20261.7|20270.1|20268.7|20257.6|20256.2|543
1734516000000|2024-12-18 10:00:00|20262.6|20261.2|20270.1|20268.7|20271.1|20269.7|20259.6|20258.2|215
1734516300000|2024-12-18 10:05:00|20270.6|20269.2|20273.1|20271.7|20274.1|20272.7|20262.1|20260.7|716
1734516600000|2024-12-18 10:10:00|20273.6|20272.2|20279.1|20277.7|20283.6|20282.2|20272.1|20270.7|303
1734516900000|2024-12-18 10:15:00|20279.6|20278.2|20284.1|20282.7|20288.1|20286.7|20275.1|20273.7|172
1734517200000|2024-12-18 10:20:00|20283.6|20282.2|20285.6|20284.2|20290.6|20289.2|20281.1|20279.7|140
1734517500000|2024-12-18 10:25:00|20286.1|20284.7|20296.1|20294.7|20300.6|20299.2|20286.1|20284.7|495
1734517800000|2024-12-18 10:30:00|20296.6|20295.2|20283.1|20281.7|20300.1|20298.7|20281.6|20280.2|1139
1734518100000|2024-12-18 10:35:00|20283.6|20282.2|20301.1|20299.7|20301.6|20300.2|20282.6|20281.2|181
1734518400000|2024-12-18 10:40:00|20301.6|20300.2|20302.1|20300.7|20307.6|20306.2|20300.1|20298.7|191
1734518700000|2024-12-18 10:45:00|20302.6|20301.2|20308.1|20306.7|20314.6|20313.2|20301.1|20299.7|451
1734519000000|2024-12-18 10:50:00|20308.6|20307.2|20313.1|20311.7|20315.1|20313.7|20306.1|20304.7|214
1734519300000|2024-12-18 10:55:00|20312.6|20311.2|20320.1|20318.7|20321.6|20320.2|20311.6|20310.2|255
1734519600000|2024-12-18 11:00:00|20319.6|20318.2|20323.1|20321.7|20324.1|20322.7|20309.6|20308.2|233
1734519900000|2024-12-18 11:05:00|20323.6|20322.2|20325.6|20324.2|20328.1|20326.7|20318.6|20317.2|216
1734520200000|2024-12-18 11:10:00|20326.1|20324.7|20317.1|20315.7|20331.6|20330.2|20314.1|20312.7|300
1734520500000|2024-12-18 11:15:00|20316.6|20315.2|20321.6|20320.2|20327.6|20326.2|20316.1|20314.7|265
1734520800000|2024-12-18 11:20:00|20322.1|20320.7|20325.1|20323.7|20327.1|20325.7|20322.1|20320.7|112
1734521100000|2024-12-18 11:25:00|20325.6|20324.2|20312.6|20311.2|20326.1|20324.7|20310.1|20308.7|419
1734521400000|2024-12-18 11:30:00|20313.1|20311.7|20306.6|20305.2|20314.1|20312.7|20299.1|20297.7|288
1734521700000|2024-12-18 11:35:00|20307.6|20306.2|20304.1|20302.7|20310.6|20309.2|20303.1|20301.7|250
1734522000000|2024-12-18 11:40:00|20304.6|20303.2|20303.6|20302.2|20309.6|20308.2|20300.1|20298.7|77
1734522300000|2024-12-18 11:45:00|20303.1|20301.7|20306.6|20305.2|20312.6|20311.2|20298.1|20296.7|528
1734522600000|2024-12-18 11:50:00|20307.1|20305.7|20299.6|20298.2|20308.6|20307.2|20299.6|20298.2|63
1734522900000|2024-12-18 11:55:00|20299.1|20297.7|20297.6|20296.2|20303.1|20301.7|20296.1|20294.7|1159
1734523200000|2024-12-18 12:00:00|20297.1|20295.7|20303.6|20302.2|20304.6|20303.2|20291.1|20289.7|198
1734523500000|2024-12-18 12:05:00|20303.1|20301.7|20298.1|20296.7|20305.1|20303.7|20294.6|20293.2|374
1734523800000|2024-12-18 12:10:00|20297.6|20296.2|20305.1|20303.7|20306.6|20305.2|20296.6|20295.2|271
1734524100000|2024-12-18 12:15:00|20304.6|20303.2|20311.6|20310.2|20314.1|20312.7|20304.6|20303.2|86
1734524400000|2024-12-18 12:20:00|20312.1|20310.7|20309.6|20308.2|20312.6|20311.2|20305.6|20304.2|100
1734524700000|2024-12-18 12:25:00|20309.1|20307.7|20299.1|20297.7|20310.1|20308.7|20297.1|20295.7|113
1734525000000|2024-12-18 12:30:00|20299.6|20298.2|20299.6|20298.2|20303.1|20301.7|20297.6|20296.2|111
1734525300000|2024-12-18 12:35:00|20299.1|20297.7|20299.1|20297.7|20305.1|20303.7|20295.6|20294.2|69
1734525600000|2024-12-18 12:40:00|20298.6|20297.2|20295.6|20294.2|20301.6|20300.2|20294.1|20292.7|65
1734525900000|2024-12-18 12:45:00|20294.6|20293.2|20299.1|20297.7|20301.6|20300.2|20292.6|20291.2|273
1734526200000|2024-12-18 12:50:00|20298.6|20297.2|20298.1|20296.7|20302.1|20300.7|20296.6|20295.2|65
1734526500000|2024-12-18 12:55:00|20298.6|20297.2|20294.6|20293.2|20303.1|20301.7|20293.1|20291.7|98
1734526800000|2024-12-18 13:00:00|20294.1|20292.7|20281.1|20279.7|20294.6|20293.2|20280.1|20278.7|152
1734527100000|2024-12-18 13:05:00|20280.6|20279.2|20287.1|20285.7|20289.6|20288.2|20279.1|20277.7|144
1734527400000|2024-12-18 13:10:00|20286.6|20285.2|20277.1|20275.7|20287.1|20285.7|20274.6|20273.2|121
1734527700000|2024-12-18 13:15:00|20276.6|20275.2|20271.1|20269.7|20279.6|20278.2|20267.1|20265.7|386
1734528000000|2024-12-18 13:20:00|20270.6|20269.2|20270.6|20269.2|20270.6|20269.2|20263.1|20261.7|165
1734528300000|2024-12-18 13:25:00|20271.1|20269.7|20277.1|20275.7|20279.1|20277.7|20271.1|20269.7|138
1734528600000|2024-12-18 13:30:00|20276.6|20275.2|20279.1|20277.7|20283.1|20281.7|20274.6|20273.2|165
1734528900000|2024-12-18 13:35:00|20279.6|20278.2|20265.1|20263.7|20279.6|20278.2|20262.6|20261.2|164
1734529200000|2024-12-18 13:40:00|20264.6|20263.2|20258.6|20257.2|20265.1|20263.7|20255.1|20253.7|347
1734529500000|2024-12-18 13:45:00|20258.1|20256.7|20254.1|20252.7|20260.1|20258.7|20248.1|20246.7|145
1734529800000|2024-12-18 13:50:00|20254.6|20253.2|20262.6|20261.2|20267.1|20265.7|20253.1|20251.7|212
1734530100000|2024-12-18 13:55:00|20263.1|20261.7|20253.1|20251.7|20264.6|20263.2|20253.1|20251.7|113
1734530400000|2024-12-18 14:00:00|20252.6|20251.2|20250.1|20248.7|20264.1|20262.7|20245.6|20244.2|330
1734530700000|2024-12-18 14:05:00|20250.6|20249.2|20269.6|20268.2|20272.6|20271.2|20250.6|20249.2|211
1734531000000|2024-12-18 14:10:00|20270.1|20268.7|20263.6|20262.2|20274.1|20272.7|20259.1|20257.7|261
1734531300000|2024-12-18 14:15:00|20264.1|20262.7|20256.1|20254.7|20266.6|20265.2|20254.1|20252.7|168
1734531600000|2024-12-18 14:20:00|20255.6|20254.2|20256.1|20254.7|20265.1|20263.7|20254.6|20253.2|133
1734531900000|2024-12-18 14:25:00|20255.6|20254.2|20256.1|20254.7|20258.6|20257.2|20251.6|20250.2|637
1734532200000|2024-12-18 14:30:00|20255.6|20254.2|20263.1|20261.7|20268.1|20266.7|20247.6|20246.2|336
1734532500000|2024-12-18 14:35:00|20262.6|20261.2|20280.1|20278.7|20280.1|20278.7|20257.1|20255.7|311
1734532800000|2024-12-18 14:40:00|20280.6|20279.2|20278.1|20276.7|20283.1|20281.7|20269.1|20267.7|230
1734533100000|2024-12-18 14:45:00|20277.6|20276.2|20288.1|20286.7|20290.1|20288.7|20273.1|20271.7|748
1734533400000|2024-12-18 14:50:00|20287.6|20286.2|20290.1|20288.7|20299.6|20298.2|20286.6|20285.2|201
1734533700000|2024-12-18 14:55:00|20290.6|20289.2|20278.1|20276.7|20291.1|20289.7|20267.6|20266.2|266
1734534000000|2024-12-18 15:00:00|20279.6|20278.2|20272.1|20270.7|20282.6|20281.2|20269.1|20267.7|1059
1734534300000|2024-12-18 15:05:00|20271.6|20270.2|20278.1|20276.7|20280.1|20278.7|20268.1|20266.7|498
1734534600000|2024-12-18 15:10:00|20278.9|20277.5|20296.9|20295.5|20296.9|20295.5|20277.4|20276|576
1734534900000|2024-12-18 15:15:00|20296.4|20295|20289.9|20288.5|20296.9|20295.5|20288.9|20287.5|189
1734535200000|2024-12-18 15:20:00|20290.4|20289|20288.9|20287.5|20294.4|20293|20284.9|20283.5|366
1734535500000|2024-12-18 15:25:00|20288.4|20287|20278.9|20277.5|20290.4|20289|20275.4|20274|267
1734535800000|2024-12-18 15:30:00|20278.4|20277|20287.4|20286|20288.9|20287.5|20270.9|20269.5|350
1734536100000|2024-12-18 15:35:00|20286.9|20285.5|20281.4|20280|20291.4|20290|20280.9|20279.5|203
1734536400000|2024-12-18 15:40:00|20280.9|20279.5|20287.9|20286.5|20288.9|20287.5|20272.4|20271|317
1734536700000|2024-12-18 15:45:00|20288.4|20287|20296.4|20295|20296.9|20295.5|20281.4|20280|227
1734537000000|2024-12-18 15:50:00|20296.9|20295.5|20282.4|20281|20297.4|20296|20281.4|20280|285
1734537300000|2024-12-18 15:55:00|20282.9|20281.5|20281.4|20280|20290.9|20289.5|20280.4|20279|163
1734537600000|2024-12-18 16:00:00|20280.9|20279.5|20270.4|20269|20285.4|20284|20267.9|20266.5|349
1734537900000|2024-12-18 16:05:00|20269.9|20268.5|20254.9|20253.5|20272.4|20271|20253.4|20252|227
1734538200000|2024-12-18 16:10:00|20254.4|20253|20251.4|20250|20257.4|20256|20248.9|20247.5|194
1734538500000|2024-12-18 16:15:00|20250.9|20249.5|20249.9|20248.5|20252.9|20251.5|20245.9|20244.5|755
1734538800000|2024-12-18 16:20:00|20250.4|20249|20244.9|20243.5|20250.9|20249.5|20241.9|20240.5|774
1734539100000|2024-12-18 16:25:00|20245.4|20244|20259.9|20258.5|20263.4|20262|20243.4|20242|1912
1734539400000|2024-12-18 16:30:00|20260.4|20259|20247.6|20244.8|20267.1|20264.3|20247.6|20244.8|1048
1734539700000|2024-12-18 16:35:00|20247.1|20244.3|20246.6|20243.8|20257.1|20254.3|20245.1|20242.3|755
1734540000000|2024-12-18 16:40:00|20246.1|20243.3|20249.1|20246.3|20255.1|20252.3|20244.1|20241.3|286
1734540300000|2024-12-18 16:45:00|20249.6|20246.8|20248.6|20245.8|20255.6|20252.8|20248.6|20245.8|239
1734540600000|2024-12-18 16:50:00|20248.1|20245.3|20253.1|20250.3|20256.6|20253.8|20247.1|20244.3|176
1734540900000|2024-12-18 16:55:00|20253.6|20250.8|20251.6|20248.8|20254.6|20251.8|20246.1|20243.3|329
1734541200000|2024-12-18 17:00:00|20251.1|20248.3|20249.6|20246.8|20252.1|20249.3|20248.1|20245.3|303
1734541500000|2024-12-18 17:05:00|20250.1|20247.3|20252.1|20249.3|20254.1|20251.3|20248.6|20245.8|113
1734541800000|2024-12-18 17:10:00|20251.6|20248.8|20256.1|20253.3|20258.1|20255.3|20251.1|20248.3|239
1734542100000|2024-12-18 17:15:00|20257.1|20254.3|20268.1|20265.3|20268.6|20265.8|20256.1|20253.3|192
1734542400000|2024-12-18 17:20:00|20267.6|20264.8|20267.6|20264.8|20271.6|20268.8|20267.1|20264.3|39
1734542700000|2024-12-18 17:25:00|20267.1|20264.3|20265.6|20262.8|20274.1|20271.3|20264.1|20261.3|218
1734543000000|2024-12-18 17:30:00|20266.1|20263.3|20266.1|20263.3|20267.1|20264.3|20260.1|20257.3|368
1734543300000|2024-12-18 17:35:00|20266.6|20263.8|20261.1|20258.3|20272.6|20269.8|20260.6|20257.8|234
1734543600000|2024-12-18 17:40:00|20260.6|20257.8|20254.6|20251.8|20262.6|20259.8|20254.1|20251.3|84
1734543900000|2024-12-18 17:45:00|20254.1|20251.3|20260.6|20257.8|20263.1|20260.3|20253.1|20250.3|388
1734544200000|2024-12-18 17:50:00|20261.1|20258.3|20261.6|20258.8|20262.6|20259.8|20255.6|20252.8|67
1734544500000|2024-12-18 17:55:00|20261.1|20258.3|20257.1|20254.3|20264.1|20261.3|20257.1|20254.3|336
1734544800000|2024-12-18 18:00:00|20255.6|20252.8|20255.1|20252.3|20258.1|20255.3|20254.1|20251.3|38
1734545100000|2024-12-18 18:05:00|20254.6|20251.8|20255.6|20252.8|20256.1|20253.3|20250.6|20247.8|73
1734545400000|2024-12-18 18:10:00|20256.1|20253.3|20253.6|20250.8|20257.1|20254.3|20250.1|20247.3|28
1734545700000|2024-12-18 18:15:00|20253.1|20250.3|20253.6|20250.8|20256.1|20253.3|20249.1|20246.3|29
1734546000000|2024-12-18 18:20:00|20254.1|20251.3|20258.6|20255.8|20259.6|20256.8|20253.1|20250.3|33
1734546300000|2024-12-18 18:25:00|20259.1|20256.3|20254.1|20251.3|20261.1|20258.3|20254.1|20251.3|61
1734546600000|2024-12-18 18:30:00|20253.6|20250.8|20262.6|20259.8|20264.6|20261.8|20253.1|20250.3|90
1734546900000|2024-12-18 18:35:00|20262.1|20259.3|20258.6|20255.8|20264.6|20261.8|20258.6|20255.8|34
1734547200000|2024-12-18 18:40:00|20259.1|20256.3|20260.6|20257.8|20261.6|20258.8|20256.6|20253.8|30
1734547500000|2024-12-18 18:45:00|20260.1|20257.3|20264.6|20261.8|20267.6|20264.8|20259.1|20256.3|86
1734547800000|2024-12-18 18:50:00|20265.1|20262.3|20267.1|20264.3|20268.6|20265.8|20265.1|20262.3|25
1734548100000|2024-12-18 18:55:00|20266.6|20263.8|20267.6|20264.8|20271.1|20268.3|20260.1|20257.3|126
1734548400000|2024-12-18 19:00:00|20268.1|20265.3|20255.1|20252.3|20272.6|20269.8|20241.1|20238.3|287
1734548700000|2024-12-18 19:05:00|20254.6|20251.8|20219.6|20216.8|20258.6|20255.8|20214.1|20211.3|251
1734549000000|2024-12-18 19:10:00|20220.1|20217.3|20194.6|20191.8|20225.1|20222.3|20194.1|20191.3|398
1734549300000|2024-12-18 19:15:00|20194.1|20191.3|20192.6|20189.8|20199.6|20196.8|20175.6|20172.8|315
1734549600000|2024-12-18 19:20:00|20193.1|20190.3|20215.1|20212.3|20215.1|20212.3|20193.1|20190.3|257
1734549900000|2024-12-18 19:25:00|20214.6|20211.8|20189.6|20186.8|20221.6|20218.8|20187.6|20184.8|141
1734550200000|2024-12-18 19:30:00|20190.1|20187.3|20213.6|20210.8|20221.6|20218.8|20179.1|20176.3|272
1734550500000|2024-12-18 19:35:00|20213.1|20210.3|20188.6|20185.8|20220.6|20217.8|20181.6|20178.8|338
1734550800000|2024-12-18 19:40:00|20187.1|20184.3|20179.6|20176.8|20197.6|20194.8|20170.6|20167.8|188
1734551100000|2024-12-18 19:45:00|20179.1|20176.3|20150.6|20147.8|20182.1|20179.3|20137.1|20134.3|381
1734551400000|2024-12-18 19:50:00|20150.1|20147.3|20132.1|20129.3|20158.6|20155.8|20130.6|20127.8|195
1734551700000|2024-12-18 19:55:00|20132.6|20129.8|20111.1|20108.3|20133.6|20130.8|20105.6|20102.8|289
1734552000000|2024-12-18 20:00:00|20111.6|20108.8|20099.6|20096.8|20124.1|20121.3|20098.1|20095.3|331
1734552300000|2024-12-18 20:05:00|20100.1|20097.3|20113.6|20110.8|20127.1|20124.3|20097.6|20094.8|229
1734552600000|2024-12-18 20:10:00|20113.1|20110.3|20106.1|20103.3|20114.6|20111.8|20086.1|20083.3|406
1734552900000|2024-12-18 20:15:00|20105.6|20102.8|20100.6|20097.8|20110.6|20107.8|20090.1|20087.3|174
1734553200000|2024-12-18 20:20:00|20101.1|20098.3|20111.1|20108.3|20127.1|20124.3|20099.6|20096.8|381
1734553500000|2024-12-18 20:25:00|20111.6|20108.8|20089.6|20086.8|20115.1|20112.3|20085.6|20082.8|185
1734553800000|2024-12-18 20:30:00|20091.1|20088.3|20069.6|20066.8|20098.6|20095.8|20062.1|20059.3|441
1734554100000|2024-12-18 20:35:00|20070.1|20067.3|20038.1|20035.3|20070.6|20067.8|20036.6|20033.8|516
1734554400000|2024-12-18 20:40:00|20037.6|20034.8|20005.1|20002.3|20039.6|20036.8|20001.1|19998.3|467
1734554700000|2024-12-18 20:45:00|20004.6|20001.8|20043.6|20040.8|20047.1|20044.3|19998.6|19995.8|481
1734555000000|2024-12-18 20:50:00|20045.6|20042.8|20046.6|20043.8|20055.1|20052.3|20035.1|20032.3|640
1734555300000|2024-12-18 20:55:00|20046.1|20043.3|20023.1|20020.3|20046.1|20043.3|20021.1|20018.3|409
1734555600000|2024-12-18 21:00:00|20022.6|20019.8|19975.8|19968.8|20048|20041|19939.2|19932.2|25
1734555900000|2024-12-18 21:05:00|19976.2|19969.2|19949.2|19942.2|19978|19971|19926.1|19919.1|0
1734556200000|2024-12-18 21:10:00|19949.3|19942.3|20011.4|20004.4|20018.7|20011.7|19935.9|19928.9|0
1734556500000|2024-12-18 21:15:00|20012.3|20005.3|20006.8|19999.8|20043.4|20036.4|19985.3|19978.3|0
1734556800000|2024-12-18 21:20:00|20008.5|20001.5|20044.2|20037.2|20045.8|20038.8|20008.5|20001.5|0
1734557100000|2024-12-18 21:25:00|20044|20037|20038.9|20031.9|20045.6|20038.6|20004.1|19997.1|0
1734557400000|2024-12-18 21:30:00|20039.3|20032.3|20030.9|20023.9|20051.5|20044.5|20024.7|20017.7|0
1734557700000|2024-12-18 21:35:00|20030.1|20023.1|20027.5|20020.5|20041.4|20034.4|20011.3|20004.3|0
1734558000000|2024-12-18 21:40:00|20027.1|20020.1|20019.5|20012.5|20028.2|20021.2|20008|20001|0
1734558300000|2024-12-18 21:45:00|20023.7|20016.7|20040.5|20033.5|20048.7|20041.7|20023.7|20016.7|0
1734558600000|2024-12-18 21:50:00|20039.6|20032.6|20046.6|20039.6|20050.5|20043.5|20031.2|20024.2|0
1734558900000|2024-12-18 21:55:00|20047.4|20040.4|20035.8|20028.8|20049.3|20042.3|20029.3|20022.3|0
1734559200000|2024-12-18 22:00:00|20036.4|20029.4|20038.5|20031.5|20038.8|20031.8|20032.8|20025.8|0
1734559500000|2024-12-18 22:05:00|20038.1|20031.1|20041|20034|20042.9|20035.9|20034.3|20027.3|0
1734559800000|2024-12-18 22:10:00|20041.1|20034.1|20041.1|20034.1|20043.1|20036.1|20038.5|20031.5|0
1734560100000|2024-12-18 22:15:00|20041.2|20034.2|20049.5|20042.5|20052.3|20045.3|20038.1|20031.1|0
1734560400000|2024-12-18 22:20:00|20049.3|20042.3|20044.4|20037.4|20049.8|20042.8|20043.5|20036.5|0
1734560700000|2024-12-18 22:25:00|20044.6|20037.6|20043.2|20036.2|20045.3|20038.3|20042.7|20035.7|0
1734561000000|2024-12-18 22:30:00|20043.3|20036.3|20042.3|20035.3|20043.3|20036.3|20042|20035|0
1734561300000|2024-12-18 22:35:00|20042.5|20035.5|20042.8|20035.8|20043.2|20036.2|20042.1|20035.1|0
1734561600000|2024-12-18 22:40:00|20043.5|20036.5|20037.8|20030.8|20044.8|20037.8|20037.8|20030.8|0
1734561900000|2024-12-18 22:45:00|20037.2|20030.2|20041.9|20034.9|20041.9|20034.9|20036.8|20029.8|0
1734562200000|2024-12-18 22:50:00|20042|20035|20041.4|20034.4|20042.7|20035.7|20041.4|20034.4|0
1734562500000|2024-12-18 22:55:00|20041.6|20034.6|20050.7|20043.7|20051.9|20044.9|20041.4|20034.4|0
1734562800000|2024-12-18 23:00:00|20062.2|20055.2|20062.9|20055.9|20066.9|20059.9|20031.1|20024.1|0
1734563100000|2024-12-18 23:05:00|20063.4|20056.4|20054.7|20047.7|20067.4|20060.4|20053.9|20046.9|0
1734563400000|2024-12-18 23:10:00|20054.3|20047.3|20062.2|20055.2|20066.1|20059.1|20050.2|20043.2|0
1734563700000|2024-12-18 23:15:00|20059.7|20052.7|20063.2|20056.2|20064.1|20057.1|20050.9|20043.9|0
1734564000000|2024-12-18 23:20:00|20064|20057|20061.2|20054.2|20065.8|20058.8|20060.3|20053.3|0
1734564300000|2024-12-18 23:25:00|20062|20055|20075|20068|20076.2|20069.2|20060.3|20053.3|0
1734564600000|2024-12-18 23:30:00|20075.4|20068.4|20060.7|20053.7|20076.2|20069.2|20057.1|20050.1|0
1734564900000|2024-12-18 23:35:00|20060.3|20053.3|20041.2|20034.2|20060.7|20053.7|20039.1|20032.1|0
1734565200000|2024-12-18 23:40:00|20040.4|20033.4|20037.5|20030.5|20048.3|20041.3|20023.4|20016.4|0
1734565500000|2024-12-18 23:45:00|20036.7|20029.7|20038.9|20031.9|20048.2|20041.2|20032.6|20025.6|0
1734565800000|2024-12-18 23:50:00|20038.5|20031.5|20038.3|20031.3|20043.8|20036.8|20032|20025|0
1734566100000|2024-12-18 23:55:00|20037.8|20030.8|20031.5|20024.5|20040.8|20033.8|20029.3|20022.3|0
1734566400000|2024-12-19 00:00:00|20032.3|20025.3|20040.1|20033.1|20045.3|20038.3|20032.3|20025.3|0
1734566700000|2024-12-19 00:05:00|20040.5|20033.5|20036.8|20029.8|20041.8|20034.8|20030.4|20023.4|0
1734567000000|2024-12-19 00:10:00|20037.6|20030.6|20022.3|20015.3|20038.4|20031.4|20022.2|20015.2|0
1734567300000|2024-12-19 00:15:00|20021.3|20014.3|20015.6|20010.6|20027.6|20022.6|20006.6|20001.6|173
1734567600000|2024-12-19 00:20:00|20016.1|20011.1|20011.6|20006.6|20017.6|20012.6|20008.6|20003.6|43
1734567900000|2024-12-19 00:25:00|20012.1|20007.1|20017.6|20012.6|20018.6|20013.6|20010.6|20005.6|52
1734568200000|2024-12-19 00:30:00|20017.1|20012.1|20000.1|19995.1|20022.6|20017.6|20000.1|19995.1|65
1734568500000|2024-12-19 00:35:00|19998.6|19993.6|19994.6|19989.6|20002.1|19997.1|19991.1|19986.1|71
1734568800000|2024-12-19 00:40:00|19993.6|19988.6|19997.1|19992.1|20002.6|19997.6|19991.1|19986.1|25
1734569100000|2024-12-19 00:45:00|19996.6|19991.6|19989.1|19984.1|19999.6|19994.6|19988.1|19983.1|12
1734569400000|2024-12-19 00:50:00|19988.6|19983.6|19993.1|19988.1|19993.1|19988.1|19982.6|19977.6|42
1734569700000|2024-12-19 00:55:00|19992.6|19987.6|19994.6|19989.6|19995.6|19990.6|19990.1|19985.1|9
1734570000000|2024-12-19 01:00:00|19995.1|19990.1|20001.1|19996.1|20008.1|20003.1|19994.6|19989.6|23
1734570300000|2024-12-19 01:05:00|20002.1|19997.1|20013.6|20008.6|20013.6|20008.6|20001.6|19996.6|23
1734570600000|2024-12-19 01:10:00|20013.1|20008.1|20005.1|20000.1|20014.6|20009.6|20004.6|19999.6|22
1734570900000|2024-12-19 01:15:00|20004.6|19999.6|20004.6|19999.6|20010.1|20005.1|19994.6|19989.6|27
1734571200000|2024-12-19 01:20:00|20005.1|20000.1|19995.1|19990.1|20005.1|20000.1|19992.6|19987.6|14
1734571500000|2024-12-19 01:25:00|19995.6|19990.6|19974.1|19969.1|19996.1|19991.1|19974.1|19969.1|24
1734571800000|2024-12-19 01:30:00|19974.6|19969.6|19970.1|19965.1|19976.1|19971.1|19965.6|19960.6|43
1734572100000|2024-12-19 01:35:00|19969.6|19964.6|19984.1|19979.1|19984.1|19979.1|19969.6|19964.6|8
1734572400000|2024-12-19 01:40:00|19983.6|19978.6|19986.1|19981.1|19988.1|19983.1|19979.1|19974.1|33
1734572700000|2024-12-19 01:45:00|19985.6|19980.6|19996.6|19991.6|19997.1|19992.1|19984.1|19979.1|15
1734573000000|2024-12-19 01:50:00|19996.1|19991.1|20001.6|19996.6|20005.1|20000.1|19995.1|19990.1|52
1734573300000|2024-12-19 01:55:00|20001.1|19996.1|20011.6|20006.6|20013.1|20008.1|19999.1|19994.1|33
1734573600000|2024-12-19 02:00:00|20011.1|20006.1|19996.1|19991.1|20011.1|20006.1|19994.6|19989.6|7
1734573900000|2024-12-19 02:05:00|19995.6|19990.6|20001.1|19996.1|20002.1|19997.1|19995.1|19990.1|9
1734574200000|2024-12-19 02:10:00|20001.6|19996.6|20003.1|19998.1|20003.6|19998.6|19998.6|19993.6|5
1734574500000|2024-12-19 02:15:00|20002.6|19997.6|20004.6|19999.6|20009.1|20004.1|20002.6|19997.6|11
1734574800000|2024-12-19 02:20:00|20005.1|20000.1|20006.6|20001.6|20008.1|20003.1|20005.1|20000.1|2
1734575100000|2024-12-19 02:25:00|20006.1|20001.1|20004.6|19999.6|20006.6|20001.6|20004.1|19999.1|18
1734575400000|2024-12-19 02:30:00|20004.1|19999.1|19995.1|19990.1|20004.1|19999.1|19994.6|19989.6|3
1734575700000|2024-12-19 02:35:00|19994.6|19989.6|19993.1|19988.1|19999.1|19994.1|19992.6|19987.6|8
1734576000000|2024-12-19 02:40:00|19992.6|19987.6|19984.6|19979.6|19992.6|19987.6|19981.6|19976.6|10
1734576300000|2024-12-19 02:45:00|19985.1|19980.1|19989.1|19984.1|19989.6|19984.6|19982.1|19977.1|4
1734576600000|2024-12-19 02:50:00|19987.6|19982.6|19990.1|19985.1|20000.1|19995.1|19986.1|19981.1|12
1734576900000|2024-12-19 02:55:00|19989.6|19984.6|19989.6|19984.6|19994.6|19989.6|19988.6|19983.6|9
1734577200000|2024-12-19 03:00:00|19989.1|19984.1|19994.1|19989.1|19994.1|19989.1|19988.1|19983.1|7
1734577500000|2024-12-19 03:05:00|19993.6|19988.6|19978.1|19973.1|19993.6|19988.6|19973.6|19968.6|6
1734577800000|2024-12-19 03:10:00|19977.6|19972.6|19989.6|19984.6|19990.6|19985.6|19977.6|19972.6|18
1734578100000|2024-12-19 03:15:00|19990.1|19985.1|19987.1|19982.1|19990.6|19985.6|19982.6|19977.6|9
1734578400000|2024-12-19 03:20:00|19986.6|19981.6|19985.1|19980.1|19988.6|19983.6|19984.6|19979.6|10
1734578700000|2024-12-19 03:25:00|19985.6|19980.6|19981.1|19976.1|19985.6|19980.6|19977.6|19972.6|15
1734579000000|2024-12-19 03:30:00|19981.6|19976.6|19990.6|19985.6|19991.6|19986.6|19981.6|19976.6|11
1734579300000|2024-12-19 03:35:00|19991.1|19986.1|20001.1|19996.1|20005.1|20000.1|19990.1|19985.1|17
1734579600000|2024-12-19 03:40:00|20001.6|19996.6|19995.6|19990.6|20002.1|19997.1|19994.6|19989.6|10
1734579900000|2024-12-19 03:45:00|19995.1|19990.1|20000.6|19995.6|20000.6|19995.6|19995.1|19990.1|4
1734580200000|2024-12-19 03:50:00|20000.1|19995.1|20002.6|19997.6|20004.1|19999.1|19999.6|19994.6|6
1734580500000|2024-12-19 03:55:00|20004.6|19999.6|20005.1|20000.1|20005.1|20000.1|20001.6|19996.6|25
1734580800000|2024-12-19 04:00:00|20005.6|20000.6|20001.6|19996.6|20006.6|20001.6|20001.6|19996.6|10
1734581100000|2024-12-19 04:05:00|20001.1|19996.1|20001.1|19996.1|20007.1|20002.1|19998.6|19993.6|9
1734581400000|2024-12-19 04:10:00|20001.6|19996.6|20004.6|19999.6|20005.1|20000.1|19999.1|19994.1|6
1734581700000|2024-12-19 04:15:00|20008.1|20003.1|20012.6|20007.6|20014.1|20009.1|20007.1|20002.1|16
1734582000000|2024-12-19 04:20:00|20013.1|20008.1|20016.6|20011.6|20016.6|20011.6|20011.1|20006.1|10
1734582300000|2024-12-19 04:25:00|20016.1|20011.1|20015.6|20010.6|20019.1|20014.1|20013.6|20008.6|10
1734582600000|2024-12-19 04:30:00|20015.1|20010.1|20018.1|20013.1|20018.1|20013.1|20013.6|20008.6|9
1734582900000|2024-12-19 04:35:00|20017.6|20012.6|20009.6|20004.6|20020.1|20015.1|20009.1|20004.1|7
1734583200000|2024-12-19 04:40:00|20009.1|20004.1|20003.1|19998.1|20009.1|20004.1|20002.1|19997.1|6
1734583500000|2024-12-19 04:45:00|20002.1|19997.1|19998.6|19993.6|20002.1|19997.1|19997.1|19992.1|13
1734583800000|2024-12-19 04:50:00|19999.1|19994.1|20004.1|19999.1|20004.1|19999.1|19999.1|19994.1|2
1734584100000|2024-12-19 04:55:00|20004.6|19999.6|20004.6|19999.6|20004.6|19999.6|20003.1|19998.1|1
1734584400000|2024-12-19 05:00:00|20004.1|19999.1|20004.6|19999.6|20013.1|20008.1|20002.6|19997.6|19
1734584700000|2024-12-19 05:05:00|20005.1|20000.1|20006.1|20001.1|20009.6|20004.6|20004.1|19999.1|8
1734585000000|2024-12-19 05:10:00|20006.6|20001.6|20016.6|20011.6|20018.1|20013.1|20006.1|20001.1|13
1734585300000|2024-12-19 05:15:00|20016.1|20011.1|20016.1|20011.1|20018.6|20013.6|20011.6|20006.6|3
1734585600000|2024-12-19 05:20:00|20015.6|20010.6|20006.6|20001.6|20016.6|20011.6|20006.6|20001.6|8
1734585900000|2024-12-19 05:25:00|20006.1|20001.1|20006.1|20001.1|20006.6|20001.6|20000.1|19995.1|13
1734586200000|2024-12-19 05:30:00|20006.6|20001.6|20000.6|19995.6|20006.6|20001.6|19999.6|19994.6|9
1734586500000|2024-12-19 05:35:00|20000.1|19995.1|20001.6|19996.6|20004.6|19999.6|19999.6|19994.6|18
1734586800000|2024-12-19 05:40:00|20002.1|19997.1|20003.1|19998.1|20004.6|19999.6|20001.1|19996.1|0
1734587100000|2024-12-19 05:45:00|20002.6|19997.6|19998.6|19993.6|20004.1|19999.1|19995.1|19990.1|17
1734587400000|2024-12-19 05:50:00|19999.1|19994.1|19992.1|19987.1|20000.1|19995.1|19989.6|19984.6|5
1734587700000|2024-12-19 05:55:00|19992.6|19987.6|19984.6|19979.6|19997.1|19992.1|19983.1|19978.1|29
1734588000000|2024-12-19 06:00:00|19985.1|19980.1|19992.1|19987.1|19992.6|19987.6|19984.6|19979.6|33
1734588300000|2024-12-19 06:05:00|19992.6|19987.6|19995.6|19990.6|19996.6|19991.6|19990.1|19985.1|25
1734588600000|2024-12-19 06:10:00|19996.1|19991.1|19992.1|19987.1|20000.6|19995.6|19988.1|19983.1|50
1734588900000|2024-12-19 06:15:00|19992.6|19987.6|19991.1|19986.1|20001.6|19996.6|19989.6|19984.6|20
1734589200000|2024-12-19 06:20:00|19990.6|19985.6|19987.6|19982.6|19993.6|19988.6|19985.1|19980.1|21
1734589500000|2024-12-19 06:25:00|19988.1|19983.1|19985.1|19980.1|19992.1|19987.1|19985.1|19980.1|29
1734589800000|2024-12-19 06:30:00|19985.6|19980.6|19986.6|19981.6|19990.1|19985.1|19980.1|19975.1|56
1734590100000|2024-12-19 06:35:00|19987.1|19982.1|19998.1|19993.1|19998.6|19993.6|19987.1|19982.1|19
1734590400000|2024-12-19 06:40:00|19998.6|19993.6|19999.1|19994.1|19999.6|19994.6|19990.6|19985.6|28
1734590700000|2024-12-19 06:45:00|19999.6|19994.6|19991.1|19986.1|20003.1|19998.1|19989.6|19984.6|38
1734591000000|2024-12-19 06:50:00|19990.6|19985.6|19992.6|19987.6|19994.1|19989.1|19982.1|19977.1|28
1734591300000|2024-12-19 06:55:00|19993.1|19988.1|19990.1|19985.1|19997.6|19992.6|19988.6|19983.6|58
1734591600000|2024-12-19 07:00:00|19989|19986.2|20000|19997.2|20007|20004.2|19987.5|19984.7|364
1734591900000|2024-12-19 07:05:00|19997|19994.2|19994|19991.2|20008|20005.2|19987|19984.2|290
1734592200000|2024-12-19 07:10:00|19994.5|19991.7|19993|19990.2|19995.5|19992.7|19981.5|19978.7|235
1734592500000|2024-12-19 07:15:00|19993.5|19990.7|20011.5|20008.7|20014|20011.2|19991|19988.2|320
1734592800000|2024-12-19 07:20:00|20012|20009.2|20023|20020.2|20028.5|20025.7|20009.5|20006.7|173
1734593100000|2024-12-19 07:25:00|20022.5|20019.7|20063.5|20060.7|20063.5|20060.7|20022.5|20019.7|366
1734593400000|2024-12-19 07:30:00|20064|20061.2|20052.5|20049.7|20069.5|20066.7|20035.5|20032.7|245
1734593700000|2024-12-19 07:35:00|20052|20049.2|20047|20044.2|20060|20057.2|20042.5|20039.7|168
1734594000000|2024-12-19 07:40:00|20046.5|20043.7|20058|20055.2|20058.5|20055.7|20042|20039.2|138
1734594300000|2024-12-19 07:45:00|20058.5|20055.7|20074.5|20071.7|20080|20077.2|20056.5|20053.7|266
1734594600000|2024-12-19 07:50:00|20075|20072.2|20073|20070.2|20076.5|20073.7|20060.5|20057.7|293
1734594900000|2024-12-19 07:55:00|20072|20069.2|20063.5|20060.7|20091.5|20088.7|20063|20060.2|470
1734595200000|2024-12-19 08:00:00|20064|20061.2|20039.8|20038.4|20068.3|20066.9|20023.8|20022.4|1368
1734595500000|2024-12-19 08:05:00|20039.3|20037.9|20046.8|20045.4|20058.3|20056.9|20024.8|20023.4|591
1734595800000|2024-12-19 08:10:00|20047.3|20045.9|20037.3|20035.9|20047.3|20045.9|20028.3|20026.9|688
1734596100000|2024-12-19 08:15:00|20036.3|20034.9|20033.3|20031.9|20037.3|20035.9|20023.3|20021.9|503
1734596400000|2024-12-19 08:20:00|20033.8|20032.4|20054.3|20052.9|20057.8|20056.4|20033.8|20032.4|562
1734596700000|2024-12-19 08:25:00|20054.8|20053.4|20068.3|20066.9|20070.8|20069.4|20040.8|20039.4|337
1734597000000|2024-12-19 08:30:00|20067.8|20066.4|20051.8|20050.4|20074.3|20072.9|20049.3|20047.9|449
1734597300000|2024-12-19 08:35:00|20051.3|20049.9|20088.3|20086.9|20090.3|20088.9|20050.8|20049.4|301
1734597600000|2024-12-19 08:40:00|20088.5|20087.1|20087.5|20086.1|20089.5|20088.1|20077.5|20076.1|336
1734597900000|2024-12-19 08:45:00|20087|20085.6|20097.5|20096.1|20106.5|20105.1|20083.5|20082.1|372
1734598200000|2024-12-19 08:50:00|20097|20095.6|20090.5|20089.1|20100.5|20099.1|20088.5|20087.1|300
1734598500000|2024-12-19 08:55:00|20091|20089.6|20096|20094.6|20101.5|20100.1|20089|20087.6|281
1734598800000|2024-12-19 09:00:00|20095.5|20094.1|20080.5|20079.1|20095.5|20094.1|20072.5|20071.1|398
1734599100000|2024-12-19 09:05:00|20081|20079.6|20073.5|20072.1|20092.5|20091.1|20072|20070.6|434
1734599400000|2024-12-19 09:10:00|20073|20071.6|20063.5|20062.1|20074.5|20073.1|20062.5|20061.1|365
1734599700000|2024-12-19 09:15:00|20063|20061.6|20049.5|20048.1|20065.5|20064.1|20046.5|20045.1|455
1734600000000|2024-12-19 09:20:00|20050|20048.6|20033|20031.6|20050|20048.6|20026.5|20025.1|345
1734600300000|2024-12-19 09:25:00|20032.5|20031.1|20049.5|20048.1|20060|20058.6|20030.5|20029.1|375
1734600600000|2024-12-19 09:30:00|20047|20045.6|20041.5|20040.1|20054.5|20053.1|20036.5|20035.1|185
1734600900000|2024-12-19 09:35:00|20040.5|20039.1|20062.5|20061.1|20071.5|20070.1|20040|20038.6|177
1734601200000|2024-12-19 09:40:00|20062|20060.6|20047.5|20046.1|20063|20061.6|20044.5|20043.1|164
1734601500000|2024-12-19 09:45:00|20047|20045.6|20040.5|20039.1|20050.5|20049.1|20040.5|20039.1|212
1734601800000|2024-12-19 09:50:00|20040|20038.6|20038.5|20037.1|20048|20046.6|20036|20034.6|583
1734602100000|2024-12-19 09:55:00|20039|20037.6|20037.5|20036.1|20040|20038.6|20027.5|20026.1|210
1734602400000|2024-12-19 10:00:00|20037|20035.6|20041.5|20040.1|20048|20046.6|20035.5|20034.1|670
1734602700000|2024-12-19 10:05:00|20041|20039.6|20040.5|20039.1|20043|20041.6|20033.5|20032.1|431
1734603000000|2024-12-19 10:10:00|20040|20038.6|20053.5|20052.1|20053.5|20052.1|20033|20031.6|450
1734603300000|2024-12-19 10:15:00|20050|20048.6|20068|20066.6|20071.5|20070.1|20050|20048.6|567
1734603600000|2024-12-19 10:20:00|20068.5|20067.1|20052.5|20051.1|20069.5|20068.1|20052.5|20051.1|279
1734603900000|2024-12-19 10:25:00|20052|20050.6|20033.5|20032.1|20052|20050.6|20032.5|20031.1|473
1734604200000|2024-12-19 10:30:00|20033|20031.6|20034.5|20033.1|20044.5|20043.1|20024.5|20023.1|256
1734604500000|2024-12-19 10:35:00|20034|20032.6|19999.5|19998.1|20035|20033.6|19998|19996.6|392
1734604800000|2024-12-19 10:40:00|20000|19998.6|20006.5|20005.1|20017.5|20016.1|19999.5|19998.1|330
1734605100000|2024-12-19 10:45:00|20006|20004.6|19994|19992.6|20007.5|20006.1|19985.5|19984.1|324
1734605400000|2024-12-19 10:50:00|19993.5|19992.1|19988|19986.6|19996.5|19995.1|19978|19976.6|196
1734605700000|2024-12-19 10:55:00|19988.5|19987.1|19987.5|19986.1|19998|19996.6|19984.5|19983.1|299
1734606000000|2024-12-19 11:00:00|19986.5|19985.1|20001.5|20000.1|20002.5|20001.1|19983|19981.6|203
1734606300000|2024-12-19 11:05:00|20001|19999.6|20010.5|20009.1|20015.5|20014.1|20001|19999.6|283
1734606600000|2024-12-19 11:10:00|20011|20009.6|20008.5|20007.1|20017|20015.6|20006.5|20005.1|180
1734606900000|2024-12-19 11:15:00|20008|20006.6|20004.5|20003.1|20008.5|20007.1|19999|19997.6|81
1734607200000|2024-12-19 11:20:00|20004|20002.6|19992.5|19991.1|20004|20002.6|19989.5|19988.1|183
1734607500000|2024-12-19 11:25:00|19992|19990.6|19992.5|19991.1|19999.5|19998.1|19989.5|19988.1|91
1734607800000|2024-12-19 11:30:00|19993|19991.6|19985.5|19984.1|19996.5|19995.1|19984.5|19983.1|84
1734608100000|2024-12-19 11:35:00|19986|19984.6|20012.5|20011.1|20013.5|20012.1|19979.5|19978.1|204
1734608400000|2024-12-19 11:40:00|20013|20011.6|20013.5|20012.1|20017|20015.6|20003.5|20002.1|57
1734608700000|2024-12-19 11:45:00|20014|20012.6|20024|20022.6|20025.5|20024.1|20011|20009.6|306
1734609000000|2024-12-19 11:50:00|20023.5|20022.1|20026.7|20025.3|20030.5|20029.1|20020.5|20019.1|110
1734609300000|2024-12-19 11:55:00|20028.2|20026.8|20030.2|20028.8|20031.2|20029.8|20022.7|20021.3|95
1734609600000|2024-12-19 12:00:00|20031.2|20029.8|20044.2|20042.8|20048.7|20047.3|20028.7|20027.3|220
1734609900000|2024-12-19 12:05:00|20044.7|20043.3|20042.2|20040.8|20061.7|20060.3|20041.7|20040.3|275
1734610200000|2024-12-19 12:10:00|20041.7|20040.3|20058.7|20057.3|20058.7|20057.3|20041.7|20040.3|163
1734610500000|2024-12-19 12:15:00|20058.2|20056.8|20076.2|20074.8|20077.7|20076.3|20056.2|20054.8|182
1734610800000|2024-12-19 12:20:00|20075.7|20074.3|20067.7|20066.3|20078.7|20077.3|20064.7|20063.3|189
1734611100000|2024-12-19 12:25:00|20068.2|20066.8|20050.7|20049.3|20068.2|20066.8|20044.2|20042.8|312
1734611400000|2024-12-19 12:30:00|20050.2|20048.8|20046.7|20045.3|20053.7|20052.3|20045.7|20044.3|251
1734611700000|2024-12-19 12:35:00|20046.2|20044.8|20044.7|20043.3|20049.2|20047.8|20039.7|20038.3|174
1734612000000|2024-12-19 12:40:00|20045.2|20043.8|20044.7|20043.3|20050.2|20048.8|20042.2|20040.8|87
1734612300000|2024-12-19 12:45:00|20045.2|20043.8|20059.2|20057.8|20062.2|20060.8|20044.7|20043.3|142
1734612600000|2024-12-19 12:50:00|20059.7|20058.3|20053.2|20051.8|20061.7|20060.3|20042.7|20041.3|197
1734612900000|2024-12-19 12:55:00|20053.7|20052.3|20067.7|20066.3|20067.7|20066.3|20053.2|20051.8|54
1734613200000|2024-12-19 13:00:00|20067.2|20065.8|20067.7|20066.3|20079.7|20078.3|20062.7|20061.3|223
1734613500000|2024-12-19 13:05:00|20068.2|20066.8|20055.7|20054.3|20070.7|20069.3|20050.2|20048.8|173
1734613800000|2024-12-19 13:10:00|20056.2|20054.8|20067.2|20065.8|20067.7|20066.3|20056.2|20054.8|89
1734614100000|2024-12-19 13:15:00|20067.7|20066.3|20061.2|20059.8|20073.2|20071.8|20061.2|20059.8|77
1734614400000|2024-12-19 13:20:00|20060.7|20059.3|20065.7|20064.3|20068.2|20066.8|20051.7|20050.3|167
1734614700000|2024-12-19 13:25:00|20066.2|20064.8|20069.2|20067.8|20072.2|20070.8|20060.2|20058.8|194
1734615000000|2024-12-19 13:30:00|20068.7|20067.3|20078.2|20076.8|20079.7|20078.3|20063.2|20061.8|139
1734615300000|2024-12-19 13:35:00|20077.7|20076.3|20066.7|20065.3|20078.7|20077.3|20066.2|20064.8|155
1734615600000|2024-12-19 13:40:00|20066.2|20064.8|20053.7|20052.3|20071.2|20069.8|20050.7|20049.3|175
1734615900000|2024-12-19 13:45:00|20054.2|20052.8|20061.7|20060.3|20067.2|20065.8|20053.2|20051.8|267
1734616200000|2024-12-19 13:50:00|20061.2|20059.8|20047.7|20046.3|20061.2|20059.8|20039.7|20038.3|177
1734616500000|2024-12-19 13:55:00|20047.2|20045.8|20052.2|20050.8|20052.2|20050.8|20034.2|20032.8|176
1734616800000|2024-12-19 14:00:00|20051.7|20050.3|20039.7|20038.3|20053.7|20052.3|20034.2|20032.8|299
1734617100000|2024-12-19 14:05:00|20040.2|20038.8|20061.7|20060.3|20063.7|20062.3|20040.2|20038.8|162
1734617400000|2024-12-19 14:10:00|20060.2|20058.8|20054.7|20053.3|20061.7|20060.3|20047.2|20045.8|404
1734617700000|2024-12-19 14:15:00|20055.2|20053.8|20043.2|20041.8|20055.2|20053.8|20039.7|20038.3|69
1734618000000|2024-12-19 14:20:00|20042.7|20041.3|20041.2|20039.8|20045.2|20043.8|20035.2|20033.8|107
1734618300000|2024-12-19 14:25:00|20040.7|20039.3|20032.7|20031.3|20044.7|20043.3|20032.2|20030.8|183
1734618600000|2024-12-19 14:30:00|20032.2|20030.8|20038.7|20037.3|20044.7|20043.3|20024.2|20022.8|534
1734618900000|2024-12-19 14:35:00|20039.2|20037.8|20016.7|20015.3|20043.7|20042.3|20004.2|20002.8|455
1734619200000|2024-12-19 14:40:00|20017.2|20015.8|20005.7|20004.3|20029.7|20028.3|20003.2|20001.8|408
1734619500000|2024-12-19 14:45:00|20006.2|20004.8|20002.7|20001.3|20020.7|20019.3|19998.7|19997.3|318
1734619800000|2024-12-19 14:50:00|20003.2|20001.8|19999.7|19998.3|20006.7|20005.3|19993.2|19991.8|250
1734620100000|2024-12-19 14:55:00|20000.7|19999.3|20003.7|20002.3|20010.7|20009.3|19998.2|19996.8|256
1734620400000|2024-12-19 15:00:00|20003.2|20001.8|19977.7|19976.3|20006.2|20004.8|19976.7|19975.3|346
1734620700000|2024-12-19 15:05:00|19976.7|19975.3|19973.7|19972.3|19980.2|19978.8|19958.7|19957.3|454
1734621000000|2024-12-19 15:10:00|19973.2|19971.8|20001.7|20000.3|20012.2|20010.8|19969.2|19967.8|511
1734621300000|2024-12-19 15:15:00|20001.2|19999.8|19989.2|19987.8|20001.7|20000.3|19981.7|19980.3|350
1734621600000|2024-12-19 15:20:00|19988.7|19987.3|19976.2|19974.8|19991.7|19990.3|19965.2|19963.8|340
1734621900000|2024-12-19 15:25:00|19975.7|19974.3|19969.7|19968.3|19995.7|19994.3|19965.7|19964.3|381
1734622200000|2024-12-19 15:30:00|19969.2|19967.8|19967.2|19965.8|19979.2|19977.8|19962.7|19961.3|223
1734622500000|2024-12-19 15:35:00|19966.7|19965.3|19967.7|19966.3|19992.7|19991.3|19955.2|19953.8|557
1734622800000|2024-12-19 15:40:00|19968.2|19966.8|19987.7|19986.3|19994.7|19993.3|19962.7|19961.3|281
1734623100000|2024-12-19 15:45:00|19987.2|19985.8|19995.2|19993.8|19995.2|19993.8|19972.7|19971.3|244
1734623400000|2024-12-19 15:50:00|19993.7|19992.3|19988.7|19987.3|20001.2|19999.8|19984.7|19983.3|456
1734623700000|2024-12-19 15:55:00|19989.2|19987.8|19993.7|19992.3|19999.2|19997.8|19977.7|19976.3|331
1734624000000|2024-12-19 16:00:00|19990.7|19989.3|19972.2|19970.8|19994.2|19992.8|19971.2|19969.8|368
1734624300000|2024-12-19 16:05:00|19971.7|19970.3|19972.7|19971.3|19980.2|19978.8|19967.2|19965.8|485
1734624600000|2024-12-19 16:10:00|19973.2|19971.8|19962.7|19961.3|19978.7|19977.3|19958.7|19957.3|348
1734624900000|2024-12-19 16:15:00|19963.2|19961.8|19980.7|19979.3|19988.7|19987.3|19962.7|19961.3|460
1734625200000|2024-12-19 16:20:00|19980.2|19978.8|19991.7|19990.3|19995.2|19993.8|19976.2|19974.8|354
1734625500000|2024-12-19 16:25:00|19992.2|19990.8|19995.7|19994.3|20003.2|20001.8|19989.2|19987.8|1079
1734625800000|2024-12-19 16:30:00|19996.4|19993.6|19978.4|19975.6|19998.4|19995.6|19975.9|19973.1|1728
1734626100000|2024-12-19 16:35:00|19978.9|19976.1|19996.4|19993.6|20006.9|20004.1|19966.9|19964.1|924
1734626400000|2024-12-19 16:40:00|19995.9|19993.1|19989.9|19987.1|19997.4|19994.6|19978.9|19976.1|213
1734626700000|2024-12-19 16:45:00|19988.9|19986.1|19987.4|19984.6|19990.9|19988.1|19980.9|19978.1|157
1734627000000|2024-12-19 16:50:00|19987.9|19985.1|19971.9|19969.1|19987.9|19985.1|19967.4|19964.6|169
1734627300000|2024-12-19 16:55:00|19972.4|19969.6|19978.4|19975.6|19988.4|19985.6|19971.4|19968.6|191
1734627600000|2024-12-19 17:00:00|19977.9|19975.1|19972.4|19969.6|19979.4|19976.6|19968.9|19966.1|160
1734627900000|2024-12-19 17:05:00|19971.9|19969.1|19961.4|19958.6|19975.9|19973.1|19954.9|19952.1|167
1734628200000|2024-12-19 17:10:00|19962.4|19959.6|19956.9|19954.1|19962.9|19960.1|19953.9|19951.1|107
1734628500000|2024-12-19 17:15:00|19957.4|19954.6|19955.4|19952.6|19959.4|19956.6|19949.4|19946.6|163
1734628800000|2024-12-19 17:20:00|19953.4|19950.6|19945.4|19942.6|19953.4|19950.6|19935.4|19932.6|316
1734629100000|2024-12-19 17:25:00|19944.9|19942.1|19942.4|19939.6|19949.4|19946.6|19938.9|19936.1|98
1734629400000|2024-12-19 17:30:00|19942.9|19940.1|19946.4|19943.6|19949.9|19947.1|19938.4|19935.6|134
1734629700000|2024-12-19 17:35:00|19945.9|19943.1|19953.4|19950.6|19953.9|19951.1|19941.9|19939.1|96
1734630000000|2024-12-19 17:40:00|19952.4|19949.6|19945.9|19943.1|19957.4|19954.6|19943.4|19940.6|85
1734630300000|2024-12-19 17:45:00|19946.4|19943.6|19951.9|19949.1|19957.4|19954.6|19946.4|19943.6|43
1734630600000|2024-12-19 17:50:00|19951.4|19948.6|19952.9|19950.1|19957.4|19954.6|19944.4|19941.6|75
1734630900000|2024-12-19 17:55:00|19953.4|19950.6|19965.9|19963.1|19967.9|19965.1|19952.4|19949.6|152
1734631200000|2024-12-19 18:00:00|19964.9|19962.1|19947.9|19945.1|19964.9|19962.1|19944.4|19941.6|79
1734631500000|2024-12-19 18:05:00|19948.4|19945.6|19965.9|19963.1|19968.4|19965.6|19945.9|19943.1|98
1734631800000|2024-12-19 18:10:00|19965.4|19962.6|19970.9|19968.1|19971.4|19968.6|19963.4|19960.6|55
1734632100000|2024-12-19 18:15:00|19970.4|19967.6|19966.9|19964.1|19973.9|19971.1|19965.4|19962.6|41
1734632400000|2024-12-19 18:20:00|19966.4|19963.6|19968.4|19965.6|19969.4|19966.6|19954.4|19951.6|101
1734632700000|2024-12-19 18:25:00|19968.9|19966.1|19981.9|19979.1|19983.9|19981.1|19967.4|19964.6|165
1734633000000|2024-12-19 18:30:00|19981.4|19978.6|19976.9|19974.1|19981.9|19979.1|19976.4|19973.6|72
1734633300000|2024-12-19 18:35:00|19976.4|19973.6|19979.4|19976.6|19984.4|19981.6|19976.4|19973.6|167
1734633600000|2024-12-19 18:40:00|19978.4|19975.6|19978.9|19976.1|19982.4|19979.6|19976.4|19973.6|78
1734633900000|2024-12-19 18:45:00|19978.4|19975.6|19981.9|19979.1|19983.9|19981.1|19976.9|19974.1|23
1734634200000|2024-12-19 18:50:00|19981.4|19978.6|19979.4|19976.6|19988.4|19985.6|19979.4|19976.6|79
1734634500000|2024-12-19 18:55:00|19979.9|19977.1|19995.9|19993.1|19995.9|19993.1|19979.9|19977.1|227
1734634800000|2024-12-19 19:00:00|19995.4|19992.6|19985.9|19983.1|19997.4|19994.6|19982.9|19980.1|223
1734635100000|2024-12-19 19:05:00|19985.4|19982.6|19974.4|19971.6|19985.4|19982.6|19972.9|19970.1|130
1734635400000|2024-12-19 19:10:00|19973.9|19971.1|19972.9|19970.1|19973.9|19971.1|19966.4|19963.6|53
1734635700000|2024-12-19 19:15:00|19972.4|19969.6|19977.4|19974.6|19977.4|19974.6|19970.4|19967.6|27
1734636000000|2024-12-19 19:20:00|19976.9|19974.1|19985.4|19982.6|19985.9|19983.1|19966.9|19964.1|118
1734636300000|2024-12-19 19:25:00|19984.9|19982.1|19974.4|19971.6|19984.9|19982.1|19965.9|19963.1|57
1734636600000|2024-12-19 19:30:00|19974.9|19972.1|19965.4|19962.6|19974.9|19972.1|19963.9|19961.1|39
1734636900000|2024-12-19 19:35:00|19965.9|19963.1|19964.9|19962.1|19968.9|19966.1|19961.4|19958.6|18
1734637200000|2024-12-19 19:40:00|19962.9|19960.1|19962.9|19960.1|19965.9|19963.1|19960.4|19957.6|33
1734637500000|2024-12-19 19:45:00|19963.4|19960.6|19961.4|19958.6|19965.9|19963.1|19959.9|19957.1|40
1734637800000|2024-12-19 19:50:00|19960.9|19958.1|19959.9|19957.1|19968.9|19966.1|19959.4|19956.6|47
1734638100000|2024-12-19 19:55:00|19959.4|19956.6|19959.4|19956.6|19962.9|19960.1|19954.4|19951.6|126
1734638400000|2024-12-19 20:00:00|19959.9|19957.1|19965.9|19963.1|19966.4|19963.6|19953.9|19951.1|64
1734638700000|2024-12-19 20:05:00|19965.4|19962.6|19962.4|19959.6|19965.4|19962.6|19959.9|19957.1|40
1734639000000|2024-12-19 20:10:00|19961.9|19959.1|19963.4|19960.6|19964.4|19961.6|19952.9|19950.1|49
1734639300000|2024-12-19 20:15:00|19962.9|19960.1|19971.9|19969.1|19971.9|19969.1|19962.9|19960.1|52
1734639600000|2024-12-19 20:20:00|19972.4|19969.6|19976.9|19974.1|19978.4|19975.6|19968.4|19965.6|69
1734639900000|2024-12-19 20:25:00|19976.4|19973.6|19966.9|19964.1|19976.4|19973.6|19963.9|19961.1|46
1734640200000|2024-12-19 20:30:00|19967.4|19964.6|19958.9|19956.1|19973.4|19970.6|19957.9|19955.1|87
1734640500000|2024-12-19 20:35:00|19959.4|19956.6|19977.9|19975.1|19980.4|19977.6|19946.9|19944.1|214
1734640800000|2024-12-19 20:40:00|19978.9|19976.1|19972.4|19969.6|19980.4|19977.6|19968.9|19966.1|135
1734641100000|2024-12-19 20:45:00|19971.9|19969.1|19967.4|19964.6|19976.4|19973.6|19962.4|19959.6|103
1734641400000|2024-12-19 20:50:00|19963.4|19960.6|19946.4|19943.6|19966.9|19964.1|19944.9|19942.1|218
1734641700000|2024-12-19 20:55:00|19946.9|19944.1|19943.9|19941.1|19958.9|19956.1|19943.9|19941.1|213
1734642000000|2024-12-19 21:00:00|19944.4|19941.6|19960.8|19953.8|19965|19958|19941.6|19934.6|18
1734642300000|2024-12-19 21:05:00|19959.9|19952.9|19960.3|19953.3|19961.1|19954.1|19946.3|19939.3|0
1734642600000|2024-12-19 21:10:00|19959.4|19952.4|19938|19931|19961.2|19954.2|19936.2|19929.2|0
1734642900000|2024-12-19 21:15:00|19939.7|19932.7|19946.9|19939.9|19962.2|19955.2|19937.8|19930.8|0
1734643200000|2024-12-19 21:20:00|19947.3|19940.3|19955.5|19948.5|19964|19957|19947.3|19940.3|0
1734643500000|2024-12-19 21:25:00|19956.3|19949.3|19956.4|19949.4|19960.6|19953.6|19952.2|19945.2|0
1734643800000|2024-12-19 21:30:00|19955.9|19948.9|19965.6|19958.6|19967|19960|19953.8|19946.8|0
1734644100000|2024-12-19 21:35:00|19965.1|19958.1|19972.3|19965.3|19974.5|19967.5|19964.9|19957.9|0
1734644400000|2024-12-19 21:40:00|19973.1|19966.1|19970.9|19963.9|19974.9|19967.9|19965.6|19958.6|0
1734644700000|2024-12-19 21:45:00|19970.5|19963.5|19975.4|19968.4|19975.8|19968.8|19970.1|19963.1|0
1734645000000|2024-12-19 21:50:00|19974.5|19967.5|19969.2|19962.2|19976.2|19969.2|19968.3|19961.3|0
1734645300000|2024-12-19 21:55:00|19968.3|19961.3|19965.5|19958.5|19972.3|19965.3|19965.1|19958.1|0
1734645600000|2024-12-19 22:00:00|19965.3|19958.3|19968.7|19961.7|19968.7|19961.7|19965.3|19958.3|0
1734645900000|2024-12-19 22:05:00|19967.7|19960.7|19968.7|19961.7|19968.7|19961.7|19966.6|19959.6|0
1734646200000|2024-12-19 22:10:00|19968.6|19961.6|19970.4|19963.4|19971.1|19964.1|19968.6|19961.6|0
1734646500000|2024-12-19 22:15:00|19970.7|19963.7|19971.2|19964.2|19972|19965|19970.7|19963.7|0
1734646800000|2024-12-19 22:20:00|19971.3|19964.3|19971.8|19964.8|19971.8|19964.8|19971.2|19964.2|0
1734647100000|2024-12-19 22:25:00|19971.6|19964.6|19970.2|19963.2|19971.6|19964.6|19970.2|19963.2|0
1734647400000|2024-12-19 22:30:00|19969.7|19962.7|19968.7|19961.7|19971.6|19964.6|19968.4|19961.4|0
1734647700000|2024-12-19 22:35:00|19967.5|19960.5|19967.3|19960.3|19967.8|19960.8|19966|19959|0
1734648000000|2024-12-19 22:40:00|19967.7|19960.7|19969.4|19962.4|19969.9|19962.9|19967.4|19960.4|0
1734648300000|2024-12-19 22:45:00|19969.3|19962.3|19966.8|19959.8|19969.3|19962.3|19966.8|19959.8|0
1734648600000|2024-12-19 22:50:00|19968.2|19961.2|19967.8|19960.8|19968.5|19961.5|19965.8|19958.8|0
1734648900000|2024-12-19 22:55:00|19969.4|19962.4|19972.6|19965.6|19973.3|19966.3|19968.4|19961.4|0
1734649200000|2024-12-19 23:00:00|19976.3|19969.3|19966.9|19959.9|19978.9|19971.9|19964.1|19957.1|0
1734649500000|2024-12-19 23:05:00|19965.2|19958.2|19959.3|19952.3|19970|19963|19958|19951|0
1734649800000|2024-12-19 23:10:00|19959.7|19952.7|19962.5|19955.5|19964.6|19957.6|19958.9|19951.9|0
1734650100000|2024-12-19 23:15:00|19962.9|19955.9|19968.9|19961.9|19968.9|19961.9|19962.1|19955.1|0
1734650400000|2024-12-19 23:20:00|19968|19961|19966.3|19959.3|19973.1|19966.1|19963.8|19956.8|0
1734650700000|2024-12-19 23:25:00|19968|19961|19968.5|19961.5|19970.6|19963.6|19966.9|19959.9|0
1734651000000|2024-12-19 23:30:00|19969.4|19962.4|19968.9|19961.9|19971|19964|19960|19953|0
1734651300000|2024-12-19 23:35:00|19968.5|19961.5|19952.4|19945.4|19969.3|19962.3|19948.9|19941.9|0
1734651600000|2024-12-19 23:40:00|19951.5|19944.5|19951|19944|19952.5|19945.5|19941.8|19934.8|0
1734651900000|2024-12-19 23:45:00|19951.8|19944.8|19946.3|19939.3|19956.1|19949.1|19945.9|19938.9|0
1734652200000|2024-12-19 23:50:00|19945.9|19938.9|19946.1|19939.1|19951|19944|19945|19938|0
1734652500000|2024-12-19 23:55:00|19946.9|19939.9|19945.2|19938.2|19947.5|19940.5|19939.8|19932.8|0
1734652800000|2024-12-20 00:00:00|19946|19939|19945.3|19938.3|19956.3|19949.3|19945.2|19938.2|0
1734653100000|2024-12-20 00:05:00|19944.4|19937.4|19923.3|19916.3|19945.2|19938.2|19922.5|19915.5|0
1734653400000|2024-12-20 00:10:00|19924.2|19917.2|19917.9|19910.9|19931.7|19924.7|19913.7|19906.7|0
1734653700000|2024-12-20 00:15:00|19917|19910|19925.7|19920.7|19934.2|19929.2|19914.2|19907.2|17
1734654000000|2024-12-20 00:20:00|19926.2|19921.2|19927.7|19922.7|19930.7|19925.7|19924.7|19919.7|9
1734654300000|2024-12-20 00:25:00|19928.2|19923.2|19923.7|19918.7|19931.2|19926.2|19921.7|19916.7|32
1734654600000|2024-12-20 00:30:00|19923.2|19918.2|19912.7|19907.7|19923.7|19918.7|19912.7|19907.7|20
1734654900000|2024-12-20 00:35:00|19913.2|19908.2|19878.7|19873.7|19913.2|19908.2|19865.7|19860.7|103
1734655200000|2024-12-20 00:40:00|19881.2|19876.2|19882.7|19877.7|19896.7|19891.7|19873.2|19868.2|17
1734655500000|2024-12-20 00:45:00|19882.2|19877.2|19891.2|19886.2|19894.7|19889.7|19880.2|19875.2|12
1734655800000|2024-12-20 00:50:00|19890.7|19885.7|19886.2|19881.2|19894.2|19889.2|19879.2|19874.2|10
1734656100000|2024-12-20 00:55:00|19885.7|19880.7|19891.2|19886.2|19893.2|19888.2|19875.2|19870.2|5
1734656400000|2024-12-20 01:00:00|19890.7|19885.7|19905.2|19900.2|19905.2|19900.2|19874.7|19869.7|11
1734656700000|2024-12-20 01:05:00|19904.2|19899.2|19884.7|19879.7|19904.7|19899.7|19882.2|19877.2|10
1734657000000|2024-12-20 01:10:00|19884.2|19879.2|19873.7|19868.7|19893.7|19888.7|19873.7|19868.7|13
1734657300000|2024-12-20 01:15:00|19874.2|19869.2|19876.2|19871.2|19881.2|19876.2|19873.2|19868.2|12
1734657600000|2024-12-20 01:20:00|19876.7|19871.7|19875.2|19870.2|19876.7|19871.7|19867.2|19862.2|25
1734657900000|2024-12-20 01:25:00|19876.2|19871.2|19880.2|19875.2|19880.2|19875.2|19874.2|19869.2|4
1734658200000|2024-12-20 01:30:00|19879.7|19874.7|19891.2|19886.2|19901.7|19896.7|19879.7|19874.7|4
1734658500000|2024-12-20 01:35:00|19891.7|19886.7|19888.7|19883.7|19892.2|19887.2|19888.2|19883.2|2
1734658800000|2024-12-20 01:40:00|19888.2|19883.2|19870.2|19865.2|19888.2|19883.2|19869.2|19864.2|15
1734659100000|2024-12-20 01:45:00|19871.2|19866.2|19863.7|19858.7|19873.7|19868.7|19861.2|19856.2|13
1734659400000|2024-12-20 01:50:00|19864.7|19859.7|19864.7|19859.7|19870.2|19865.2|19864.2|19859.2|0
1734659700000|2024-12-20 01:55:00|19864.2|19859.2|19831.2|19826.2|19867.7|19862.7|19831.2|19826.2|38
1734660000000|2024-12-20 02:00:00|19829.7|19824.7|19820.7|19815.7|19829.7|19824.7|19820.7|19815.7|4
1734660300000|2024-12-20 02:05:00|19821.2|19816.2|19820.2|19815.2|19823.7|19818.7|19819.2|19814.2|13
1734660600000|2024-12-20 02:10:00|19820.7|19815.7|19821.7|19816.7|19827.7|19822.7|19820.7|19815.7|6
1734660900000|2024-12-20 02:15:00|19820.7|19815.7|19822.7|19817.7|19824.7|19819.7|19817.2|19812.2|8
1734661200000|2024-12-20 02:20:00|19822.2|19817.2|19827.2|19822.2|19827.7|19822.7|19822.2|19817.2|7
1734661500000|2024-12-20 02:25:00|19826.7|19821.7|19834.2|19829.2|19834.2|19829.2|19825.7|19820.7|0
1734661800000|2024-12-20 02:30:00|19832.7|19827.7|19825.2|19820.2|19832.7|19827.7|19823.2|19818.2|1
1734662100000|2024-12-20 02:35:00|19825.7|19820.7|19828.2|19823.2|19829.7|19824.7|19823.2|19818.2|2
1734662400000|2024-12-20 02:40:00|19828.7|19823.7|19825.7|19820.7|19828.7|19823.7|19823.2|19818.2|0
1734662700000|2024-12-20 02:45:00|19826.2|19821.2|19837.2|19832.2|19839.2|19834.2|19826.2|19821.2|5
1734663000000|2024-12-20 02:50:00|19837.7|19832.7|19838.2|19833.2|19838.2|19833.2|19832.7|19827.7|5
1734663300000|2024-12-20 02:55:00|19837.2|19832.2|19837.2|19832.2|19837.7|19832.7|19832.2|19827.2|1
1734663600000|2024-12-20 03:00:00|19837.7|19832.7|19824.7|19819.7|19838.7|19833.7|19824.2|19819.2|14
1734663900000|2024-12-20 03:05:00|19827.2|19822.2|19826.7|19821.7|19829.2|19824.2|19826.2|19821.2|5
1734664200000|2024-12-20 03:10:00|19826.2|19821.2|19822.7|19817.7|19830.7|19825.7|19822.7|19817.7|3
1734664500000|2024-12-20 03:15:00|19822.2|19817.2|19821.7|19816.7|19823.7|19818.7|19821.7|19816.7|2
1734664800000|2024-12-20 03:20:00|19822.2|19817.2|19831.7|19826.7|19832.2|19827.2|19822.2|19817.2|2
1734665100000|2024-12-20 03:25:00|19831.2|19826.2|19826.2|19821.2|19831.2|19826.2|19826.2|19821.2|6
1734665400000|2024-12-20 03:30:00|19825.7|19820.7|19811.7|19806.7|19826.2|19821.2|19811.2|19806.2|43
1734665700000|2024-12-20 03:35:00|19812.2|19807.2|19811.7|19806.7|19817.2|19812.2|19809.7|19804.7|13
1734666000000|2024-12-20 03:40:00|19811.2|19806.2|19787.7|19782.7|19811.2|19806.2|19787.7|19782.7|47
1734666300000|2024-12-20 03:45:00|19787.2|19782.2|19788.2|19783.2|19788.7|19783.7|19782.2|19777.2|19
1734666600000|2024-12-20 03:50:00|19787.7|19782.7|19788.2|19783.2|19794.7|19789.7|19787.2|19782.2|6
1734666900000|2024-12-20 03:55:00|19788.7|19783.7|19790.7|19785.7|19793.2|19788.2|19787.7|19782.7|8
1734667200000|2024-12-20 04:00:00|19791.2|19786.2|19817.7|19812.7|19818.2|19813.2|19791.2|19786.2|12
1734667500000|2024-12-20 04:05:00|19817.2|19812.2|19824.2|19819.2|19824.2|19819.2|19815.2|19810.2|6
1734667800000|2024-12-20 04:10:00|19824.7|19819.7|19820.2|19815.2|19825.2|19820.2|19820.2|19815.2|4
1734668100000|2024-12-20 04:15:00|19819.7|19814.7|19803.2|19798.2|19820.2|19815.2|19802.7|19797.7|13
1734668400000|2024-12-20 04:20:00|19801.7|19796.7|19813.2|19808.2|19813.7|19808.7|19799.2|19794.2|9
1734668700000|2024-12-20 04:25:00|19812.2|19807.2|19812.2|19807.2|19815.2|19810.2|19807.2|19802.2|13
1734669000000|2024-12-20 04:30:00|19812.7|19807.7|19813.2|19808.2|19816.7|19811.7|19809.7|19804.7|8
1734669300000|2024-12-20 04:35:00|19814.2|19809.2|19815.2|19810.2|19819.7|19814.7|19813.2|19808.2|4
1734669600000|2024-12-20 04:40:00|19815.7|19810.7|19812.7|19807.7|19817.2|19812.2|19812.7|19807.7|7
1734669900000|2024-12-20 04:45:00|19813.2|19808.2|19828.2|19823.2|19828.2|19823.2|19812.7|19807.7|8
1734670200000|2024-12-20 04:50:00|19827.7|19822.7|19831.2|19826.2|19831.2|19826.2|19827.7|19822.7|2
1734670500000|2024-12-20 04:55:00|19830.7|19825.7|19836.7|19831.7|19836.7|19831.7|19830.7|19825.7|9
1734670800000|2024-12-20 05:00:00|19839.2|19834.2|19838.2|19833.2|19840.2|19835.2|19833.7|19828.7|4
1734671100000|2024-12-20 05:05:00|19837.7|19832.7|19839.2|19834.2|19840.2|19835.2|19836.2|19831.2|3
1734671400000|2024-12-20 05:10:00|19838.2|19833.2|19838.7|19833.7|19843.7|19838.7|19836.7|19831.7|60
1734671700000|2024-12-20 05:15:00|19838.2|19833.2|19840.2|19835.2|19840.2|19835.2|19822.2|19817.2|104
1734672000000|2024-12-20 05:20:00|19840.7|19835.7|19860.7|19855.7|19867.2|19862.2|19840.7|19835.7|96
1734672300000|2024-12-20 05:25:00|19860.2|19855.2|19848.7|19843.7|19860.7|19855.7|19847.7|19842.7|51
1734672600000|2024-12-20 05:30:00|19848.2|19843.2|19841.2|19836.2|19848.2|19843.2|19840.7|19835.7|8
1734672900000|2024-12-20 05:35:00|19841.7|19836.7|19846.2|19841.2|19846.2|19841.2|19841.2|19836.2|3
1734673200000|2024-12-20 05:40:00|19846.7|19841.7|19859.2|19854.2|19861.2|19856.2|19846.7|19841.7|34
1734673500000|2024-12-20 05:45:00|19858.7|19853.7|19847.2|19842.2|19858.7|19853.7|19847.2|19842.2|11
1734673800000|2024-12-20 05:50:00|19847.7|19842.7|19848.7|19843.7|19851.7|19846.7|19845.7|19840.7|15
1734674100000|2024-12-20 05:55:00|19849.2|19844.2|19850.7|19845.7|19852.7|19847.7|19847.7|19842.7|15
1734674400000|2024-12-20 06:00:00|19851.2|19846.2|19849.7|19844.7|19860.7|19855.7|19849.2|19844.2|20
1734674700000|2024-12-20 06:05:00|19849.2|19844.2|19831.2|19826.2|19850.2|19845.2|19823.2|19818.2|71
1734675000000|2024-12-20 06:10:00|19830.7|19825.7|19837.2|19832.2|19837.2|19832.2|19818.2|19813.2|39
1734675300000|2024-12-20 06:15:00|19837.7|19832.7|19843.2|19838.2|19845.7|19840.7|19837.7|19832.7|56
1734675600000|2024-12-20 06:20:00|19842.2|19837.2|19843.7|19838.7|19846.2|19841.2|19831.2|19826.2|59
1734675900000|2024-12-20 06:25:00|19842.7|19837.7|19839.7|19834.7|19849.7|19844.7|19839.2|19834.2|12
1734676200000|2024-12-20 06:30:00|19839.2|19834.2|19843.2|19838.2|19845.2|19840.2|19837.7|19832.7|32
1734676500000|2024-12-20 06:35:00|19842.2|19837.2|19836.7|19831.7|19848.2|19843.2|19831.2|19826.2|50
1734676800000|2024-12-20 06:40:00|19837.7|19832.7|19829.2|19824.2|19838.2|19833.2|19825.2|19820.2|64
1734677100000|2024-12-20 06:45:00|19829.7|19824.7|19832.2|19827.2|19835.7|19830.7|19829.7|19824.7|18
1734677400000|2024-12-20 06:50:00|19831.2|19826.2|19842.2|19837.2|19842.7|19837.7|19831.2|19826.2|13
1734677700000|2024-12-20 06:55:00|19841.7|19836.7|19856.7|19851.7|19856.7|19851.7|19840.2|19835.2|32
1734678000000|2024-12-20 07:00:00|19855.6|19852.8|19872.6|19869.8|19875.6|19872.8|19845.6|19842.8|216
1734678300000|2024-12-20 07:05:00|19870.6|19867.8|19866.6|19863.8|19882.6|19879.8|19865.1|19862.3|283
1734678600000|2024-12-20 07:10:00|19867.6|19864.8|19869.6|19866.8|19872.6|19869.8|19859.1|19856.3|143
1734678900000|2024-12-20 07:15:00|19870.1|19867.3|19862.6|19859.8|19876.1|19873.3|19851.6|19848.8|126
1734679200000|2024-12-20 07:20:00|19863.1|19860.3|19859.6|19856.8|19870.6|19867.8|19856.1|19853.3|159
1734679500000|2024-12-20 07:25:00|19860.1|19857.3|19855.1|19852.3|19860.1|19857.3|19852.6|19849.8|159
1734679800000|2024-12-20 07:30:00|19854.6|19851.8|19847.1|19844.3|19855.6|19852.8|19843.1|19840.3|140
1734680100000|2024-12-20 07:35:00|19846.6|19843.8|19835.6|19832.8|19847.1|19844.3|19835.6|19832.8|169
1734680400000|2024-12-20 07:40:00|19836.1|19833.3|19842.1|19839.3|19845.6|19842.8|19835.6|19832.8|137
1734680700000|2024-12-20 07:45:00|19841.6|19838.8|19827.6|19824.8|19841.6|19838.8|19824.6|19821.8|143
1734681000000|2024-12-20 07:50:00|19827.1|19824.3|19816.6|19813.8|19827.1|19824.3|19805.1|19802.3|299
1734681300000|2024-12-20 07:55:00|19815.1|19812.3|19834.1|19831.3|19836.1|19833.3|19811.1|19808.3|259
1734681600000|2024-12-20 08:00:00|19833.4|19832|19817.4|19816|19838.4|19837|19811.9|19810.5|977
1734681900000|2024-12-20 08:05:00|19817.9|19816.5|19766.9|19765.5|19819.4|19818|19748.4|19747|1047
1734682200000|2024-12-20 08:10:00|19765.4|19764|19768.4|19767|19780.4|19779|19760.9|19759.5|580
1734682500000|2024-12-20 08:15:00|19768.9|19767.5|19752.4|19751|19778.4|19777|19747.9|19746.5|550
1734682800000|2024-12-20 08:20:00|19752.9|19751.5|19779.4|19778|19792.9|19791.5|19752.9|19751.5|403
1734683100000|2024-12-20 08:25:00|19779.9|19778.5|19763.9|19762.5|19787.9|19786.5|19752.9|19751.5|400
1734683400000|2024-12-20 08:30:00|19764.4|19763|19732.9|19731.5|19764.4|19763|19731.4|19730|410
1734683700000|2024-12-20 08:35:00|19733.9|19732.5|19705.9|19704.5|19738.4|19737|19703.9|19702.5|573
1734684000000|2024-12-20 08:40:00|19713.4|19712|19719.4|19718|19730.9|19729.5|19702.9|19701.5|608
1734684300000|2024-12-20 08:45:00|19720.9|19719.5|19738.4|19737|19738.9|19737.5|19715.9|19714.5|372
1734684600000|2024-12-20 08:50:00|19738.9|19737.5|19762.9|19761.5|19765.9|19764.5|19736.4|19735|503
1734684900000|2024-12-20 08:55:00|19761.9|19760.5|19752.4|19751|19771.9|19770.5|19751.4|19750|343
1734685200000|2024-12-20 09:00:00|19753.4|19752|19730.4|19729|19762.4|19761|19726.4|19725|375
1734685500000|2024-12-20 09:05:00|19729.9|19728.5|19726.4|19725|19743.9|19742.5|19715.4|19714|399
1734685800000|2024-12-20 09:10:00|19726.9|19725.5|19740.4|19739|19748.4|19747|19726.4|19725|440
1734686100000|2024-12-20 09:15:00|19739.9|19738.5|19743.9|19742.5|19748.9|19747.5|19718.9|19717.5|416
1734686400000|2024-12-20 09:20:00|19743.4|19742|19718.4|19717|19744.4|19743|19712.9|19711.5|306
1734686700000|2024-12-20 09:25:00|19718.9|19717.5|19726.9|19725.5|19729.9|19728.5|19717.9|19716.5|211
1734687000000|2024-12-20 09:30:00|19727.4|19726|19735.4|19734|19740.4|19739|19723.4|19722|325
1734687300000|2024-12-20 09:35:00|19734.9|19733.5|19722.9|19721.5|19736.9|19735.5|19715.4|19714|320
1734687600000|2024-12-20 09:40:00|19723.4|19722|19705.9|19704.5|19731.4|19730|19705.9|19704.5|267
1734687900000|2024-12-20 09:45:00|19706.4|19705|19707.4|19706|19721.4|19720|19704.4|19703|301
1734688200000|2024-12-20 09:50:00|19706.4|19705|19712.9|19711.5|19719.4|19718|19704.4|19703|436
1734688500000|2024-12-20 09:55:00|19713.4|19712|19719.9|19718.5|19724.4|19723|19704.4|19703|761
1734688800000|2024-12-20 10:00:00|19719.4|19718|19736.9|19735.5|19738.4|19737|19718.4|19717|507
1734689100000|2024-12-20 10:05:00|19738.4|19737|19740.9|19739.5|19746.9|19745.5|19732.9|19731.5|328
1734689400000|2024-12-20 10:10:00|19741.4|19740|19704.9|19703.5|19743.9|19742.5|19701.4|19700|445
1734689700000|2024-12-20 10:15:00|19704.4|19703|19709.4|19708|19721.9|19720.5|19703.4|19702|210
1734690000000|2024-12-20 10:20:00|19708.9|19707.5|19687.4|19686|19708.9|19707.5|19685.9|19684.5|495
1734690300000|2024-12-20 10:25:00|19687.9|19686.5|19701.4|19700|19708.4|19707|19687.9|19686.5|397
1734690600000|2024-12-20 10:30:00|19701.9|19700.5|19709.4|19708|19715.4|19714|19701.9|19700.5|359
1734690900000|2024-12-20 10:35:00|19709.9|19708.5|19699.4|19698|19711.9|19710.5|19688.4|19687|294
1734691200000|2024-12-20 10:40:00|19699.9|19698.5|19702.4|19701|19708.4|19707|19689.9|19688.5|293
1734691500000|2024-12-20 10:45:00|19702.9|19701.5|19727.9|19726.5|19735.4|19734|19687.9|19686.5|454
1734691800000|2024-12-20 10:50:00|19727.4|19726|19736.4|19735|19744.4|19743|19714.4|19713|893
1734692100000|2024-12-20 10:55:00|19735.9|19734.5|19726.4|19725|19757.4|19756|19724.9|19723.5|877
1734692400000|2024-12-20 11:00:00|19725.9|19724.5|19708.4|19707|19734.9|19733.5|19708.4|19707|351
1734692700000|2024-12-20 11:05:00|19707.9|19706.5|19701.4|19700|19730.4|19729|19699.4|19698|395
1734693000000|2024-12-20 11:10:00|19700.9|19699.5|19721.9|19720.5|19731.4|19730|19697.4|19696|280
1734693300000|2024-12-20 11:15:00|19721.4|19720|19710.9|19709.5|19721.4|19720|19705.4|19704|154
1734693600000|2024-12-20 11:20:00|19710.4|19709|19699.4|19698|19718.4|19717|19695.9|19694.5|182
1734693900000|2024-12-20 11:25:00|19698.9|19697.5|19705.4|19704|19705.9|19704.5|19691.4|19690|289
1734694200000|2024-12-20 11:30:00|19706.9|19705.5|19690.4|19689|19706.9|19705.5|19687.4|19686|255
1734694500000|2024-12-20 11:35:00|19689.9|19688.5|19676.9|19675.5|19692.4|19691|19673.9|19672.5|260
1734694800000|2024-12-20 11:40:00|19677.4|19676|19673.4|19672|19685.4|19684|19671.4|19670|291
1734695100000|2024-12-20 11:45:00|19672.9|19671.5|19681.4|19680|19683.4|19682|19664.4|19663|230
1734695400000|2024-12-20 11:50:00|19681.9|19680.5|19671.4|19670|19684.4|19683|19666.4|19665|265
1734695700000|2024-12-20 11:55:00|19670.9|19669.5|19659.4|19658|19682.9|19681.5|19655.9|19654.5|561
1734696000000|2024-12-20 12:00:00|19661.4|19660|19670.4|19669|19672.4|19671|19639.4|19638|1268
1734696300000|2024-12-20 12:05:00|19669.9|19668.5|19654.4|19653|19673.4|19672|19654.4|19653|552
1734696600000|2024-12-20 12:10:00|19654.9|19653.5|19652.4|19651|19663.9|19662.5|19648.4|19647|451
1734696900000|2024-12-20 12:15:00|19651.9|19650.5|19647.4|19646|19655.4|19654|19634.9|19633.5|380
1734697200000|2024-12-20 12:20:00|19647.9|19646.5|19652.4|19651|19661.9|19660.5|19642.4|19641|358
1734697500000|2024-12-20 12:25:00|19651.9|19650.5|19655.4|19654|19656.4|19655|19642.4|19641|282
1734697800000|2024-12-20 12:30:00|19654.9|19653.5|19661.9|19660.5|19669.9|19668.5|19648.4|19647|239
1734698100000|2024-12-20 12:35:00|19661.4|19660|19675.4|19674|19677.4|19676|19657.4|19656|229
1734698400000|2024-12-20 12:40:00|19674.9|19673.5|19698.4|19697|19698.9|19697.5|19672.9|19671.5|302
1734698700000|2024-12-20 12:45:00|19697.4|19696|19697.4|19696|19706.9|19705.5|19690.9|19689.5|262
1734699000000|2024-12-20 12:50:00|19696.4|19695|19692.4|19691|19698.4|19697|19680.9|19679.5|349
1734699300000|2024-12-20 12:55:00|19691.9|19690.5|19692.4|19691|19698.4|19697|19686.9|19685.5|245
1734699600000|2024-12-20 13:00:00|19691.4|19690|19703.4|19702|19706.4|19705|19684.4|19683|179
1734699900000|2024-12-20 13:05:00|19702.9|19701.5|19697.9|19696.5|19703.9|19702.5|19688.4|19687|146
1734700200000|2024-12-20 13:10:00|19697.4|19696|19700.4|19699|19710.9|19709.5|19697.4|19696|179
1734700500000|2024-12-20 13:15:00|19699.9|19698.5|19697.4|19696|19699.9|19698.5|19685.4|19684|159
1734700800000|2024-12-20 13:20:00|19696.9|19695.5|19694.4|19693|19701.4|19700|19685.4|19684|206
1734701100000|2024-12-20 13:25:00|19693.9|19692.5|19694.4|19693|19701.4|19700|19691.4|19690|107
1734701400000|2024-12-20 13:30:00|19695.4|19694|19737.9|19736.5|19746.9|19745.5|19692.4|19691|580
1734701700000|2024-12-20 13:35:00|19738.4|19737|19723.4|19722|19751.4|19750|19717.4|19716|413
1734702000000|2024-12-20 13:40:00|19722.9|19721.5|19737.4|19736|19741.4|19740|19717.4|19716|236
1734702300000|2024-12-20 13:45:00|19736.9|19735.5|19721.4|19720|19737.9|19736.5|19721.4|19720|177
1734702600000|2024-12-20 13:50:00|19720.9|19719.5|19724.4|19723|19729.9|19728.5|19711.4|19710|318
1734702900000|2024-12-20 13:55:00|19723.9|19722.5|19712.9|19711.5|19725.9|19724.5|19710.4|19709|151
1734703200000|2024-12-20 14:00:00|19712.4|19711|19707.9|19706.5|19713.4|19712|19693.9|19692.5|294
1734703500000|2024-12-20 14:05:00|19707.4|19706|19707.9|19706.5|19712.4|19711|19696.9|19695.5|148
1734703800000|2024-12-20 14:10:00|19708.4|19707|19704.9|19703.5|19717.4|19716|19704.4|19703|106
1734704100000|2024-12-20 14:15:00|19704.4|19703|19715.4|19714|19717.9|19716.5|19702.4|19701|127
1734704400000|2024-12-20 14:20:00|19715.9|19714.5|19702.4|19701|19719.9|19718.5|19700.9|19699.5|174
1734704700000|2024-12-20 14:25:00|19700.4|19699|19702.4|19701|19707.9|19706.5|19696.4|19695|187
1734705000000|2024-12-20 14:30:00|19702.9|19701.5|19727.4|19726|19733.9|19732.5|19700.9|19699.5|344
1734705300000|2024-12-20 14:35:00|19727.9|19726.5|19757.4|19756|19759.9|19758.5|19726.4|19725|406
1734705600000|2024-12-20 14:40:00|19755.4|19754|19758.4|19757|19759.4|19758|19742.4|19741|331
1734705900000|2024-12-20 14:45:00|19758.9|19757.5|19754.4|19753|19767.9|19766.5|19739.9|19738.5|429
1734706200000|2024-12-20 14:50:00|19754.9|19753.5|19764.9|19763.5|19769.9|19768.5|19737.9|19736.5|364
1734706500000|2024-12-20 14:55:00|19765.4|19764|19759.9|19758.5|19773.4|19772|19754.9|19753.5|260
1734706800000|2024-12-20 15:00:00|19765.9|19764.5|19788.9|19787.5|19791.4|19790|19762.9|19761.5|402
1734707100000|2024-12-20 15:05:00|19788.4|19787|19775.9|19774.5|19800.9|19799.5|19775.9|19774.5|466
1734707400000|2024-12-20 15:10:00|19776.4|19775|19806.4|19805|19807.4|19806|19767.4|19766|344
1734707700000|2024-12-20 15:15:00|19805.4|19804|19818.4|19817|19824.4|19823|19802.4|19801|369
1734708000000|2024-12-20 15:20:00|19817.9|19816.5|19819.9|19818.5|19821.4|19820|19805.4|19804|278
1734708300000|2024-12-20 15:25:00|19819.4|19818|19837.4|19836|19841.9|19840.5|19815.4|19814|308
1734708600000|2024-12-20 15:30:00|19836.9|19835.5|19841.4|19840|19862.4|19861|19836.4|19835|485
1734708900000|2024-12-20 15:35:00|19841.9|19840.5|19850.4|19849|19857.9|19856.5|19836.4|19835|386
1734709200000|2024-12-20 15:40:00|19849.9|19848.5|19850.4|19849|19856.4|19855|19843.4|19842|498
1734709500000|2024-12-20 15:45:00|19849.9|19848.5|19848.4|19847|19853.9|19852.5|19842.4|19841|331
1734709800000|2024-12-20 15:50:00|19847.9|19846.5|19872.4|19871|19873.9|19872.5|19847.4|19846|365
1734710100000|2024-12-20 15:55:00|19872.9|19871.5|19862.4|19861|19873.9|19872.5|19857.4|19856|301
1734710400000|2024-12-20 16:00:00|19863.4|19862|19892.4|19891|19893.9|19892.5|19861.4|19860|395
1734710700000|2024-12-20 16:05:00|19892.9|19891.5|19885.9|19884.5|19897.4|19896|19878.4|19877|271
1734711000000|2024-12-20 16:10:00|19886.4|19885|19895.4|19894|19897.9|19896.5|19883.9|19882.5|274
1734711300000|2024-12-20 16:15:00|19894.9|19893.5|19905.4|19904|19912.4|19911|19888.9|19887.5|558
1734711600000|2024-12-20 16:20:00|19904.9|19903.5|19910.4|19909|19912.4|19911|19894.9|19893.5|506
1734711900000|2024-12-20 16:25:00|19909.9|19908.5|19905.4|19904|19912.4|19911|19898.9|19897.5|885
1734712200000|2024-12-20 16:30:00|19906.1|19903.3|19877.1|19874.3|19912.1|19909.3|19874.1|19871.3|1551
1734712500000|2024-12-20 16:35:00|19878.1|19875.3|19905.1|19902.3|19906.6|19903.8|19874.1|19871.3|892
1734712800000|2024-12-20 16:40:00|19905.6|19902.8|19911.1|19908.3|19917.6|19914.8|19901.1|19898.3|334
1734713100000|2024-12-20 16:45:00|19911.6|19908.8|19886.6|19883.8|19911.6|19908.8|19883.6|19880.8|387
1734713400000|2024-12-20 16:50:00|19888.6|19885.8|19887.1|19884.3|19905.1|19902.3|19886.1|19883.3|264
1734713700000|2024-12-20 16:55:00|19887.6|19884.8|19902.1|19899.3|19905.1|19902.3|19886.6|19883.8|159
1734714000000|2024-12-20 17:00:00|19902.6|19899.8|19906.1|19903.3|19910.6|19907.8|19897.1|19894.3|133
1734714300000|2024-12-20 17:05:00|19906.6|19903.8|19909.1|19906.3|19910.6|19907.8|19899.6|19896.8|141
1734714600000|2024-12-20 17:10:00|19910.1|19907.3|19914.6|19911.8|19918.6|19915.8|19906.6|19903.8|182
1734714900000|2024-12-20 17:15:00|19914.1|19911.3|19912.1|19909.3|19914.1|19911.3|19904.6|19901.8|138
1734715200000|2024-12-20 17:20:00|19911.6|19908.8|19916.1|19913.3|19918.6|19915.8|19908.1|19905.3|100
1734715500000|2024-12-20 17:25:00|19915.6|19912.8|19930.1|19927.3|19931.1|19928.3|19912.1|19909.3|204
1734715800000|2024-12-20 17:30:00|19929.6|19926.8|19911.1|19908.3|19930.1|19927.3|19901.6|19898.8|177
1734716100000|2024-12-20 17:35:00|19911.6|19908.8|19925.6|19922.8|19926.1|19923.3|19909.1|19906.3|118
1734716400000|2024-12-20 17:40:00|19926.1|19923.3|19917.1|19914.3|19928.1|19925.3|19916.1|19913.3|127
1734716700000|2024-12-20 17:45:00|19917.6|19914.8|19926.1|19923.3|19927.6|19924.8|19914.6|19911.8|118
1734717000000|2024-12-20 17:50:00|19926.6|19923.8|19927.1|19924.3|19929.1|19926.3|19920.1|19917.3|159
1734717300000|2024-12-20 17:55:00|19926.6|19923.8|19917.1|19914.3|19931.6|19928.8|19914.6|19911.8|139
1734717600000|2024-12-20 18:00:00|19916.6|19913.8|19911.1|19908.3|19921.1|19918.3|19911.1|19908.3|140
1734717900000|2024-12-20 18:05:00|19911.6|19908.8|19909.1|19906.3|19916.6|19913.8|19908.1|19905.3|114
1734718200000|2024-12-20 18:10:00|19909.6|19906.8|19907.1|19904.3|19910.6|19907.8|19905.6|19902.8|109
1734718500000|2024-12-20 18:15:00|19907.6|19904.8|19902.1|19899.3|19909.1|19906.3|19889.1|19886.3|170
1734718800000|2024-12-20 18:20:00|19901.6|19898.8|19900.1|19897.3|19902.6|19899.8|19890.1|19887.3|146
1734719100000|2024-12-20 18:25:00|19899.6|19896.8|19898.1|19895.3|19905.6|19902.8|19894.1|19891.3|109
1734719400000|2024-12-20 18:30:00|19898.6|19895.8|19904.1|19901.3|19908.1|19905.3|19896.1|19893.3|90
1734719700000|2024-12-20 18:35:00|19904.6|19901.8|19896.6|19893.8|19909.6|19906.8|19895.1|19892.3|90
1734720000000|2024-12-20 18:40:00|19896.1|19893.3|19898.1|19895.3|19902.1|19899.3|19893.6|19890.8|84
1734720300000|2024-12-20 18:45:00|19897.6|19894.8|19894.1|19891.3|19901.1|19898.3|19892.1|19889.3|87
1734720600000|2024-12-20 18:50:00|19893.6|19890.8|19908.1|19905.3|19909.1|19906.3|19890.6|19887.8|102
1734720900000|2024-12-20 18:55:00|19908.6|19905.8|19900.1|19897.3|19913.6|19910.8|19897.6|19894.8|104
1734721200000|2024-12-20 19:00:00|19899.1|19896.3|19899.1|19896.3|19902.6|19899.8|19897.1|19894.3|93
1734721500000|2024-12-20 19:05:00|19899.6|19896.8|19900.1|19897.3|19903.6|19900.8|19892.1|19889.3|72
1734721800000|2024-12-20 19:10:00|19900.6|19897.8|19905.1|19902.3|19905.1|19902.3|19900.6|19897.8|50
1734722100000|2024-12-20 19:15:00|19905.6|19902.8|19912.6|19909.8|19915.6|19912.8|19903.6|19900.8|62
1734722400000|2024-12-20 19:20:00|19912.1|19909.3|19916.1|19913.3|19919.1|19916.3|19907.1|19904.3|107
1734722700000|2024-12-20 19:25:00|19915.6|19912.8|19930.1|19927.3|19930.6|19927.8|19915.1|19912.3|86
1734723000000|2024-12-20 19:30:00|19929.6|19926.8|19940.1|19937.3|19941.6|19938.8|19928.1|19925.3|114
1734723300000|2024-12-20 19:35:00|19939.6|19936.8|19937.1|19934.3|19942.1|19939.3|19935.6|19932.8|85
1734723600000|2024-12-20 19:40:00|19937.6|19934.8|19940.1|19937.3|19942.1|19939.3|19935.1|19932.3|82
1734723900000|2024-12-20 19:45:00|19939.6|19936.8|19933.1|19930.3|19942.1|19939.3|19933.1|19930.3|62
1734724200000|2024-12-20 19:50:00|19933.6|19930.8|19922.1|19919.3|19935.1|19932.3|19919.6|19916.8|153
1734724500000|2024-12-20 19:55:00|19922.6|19919.8|19922.6|19919.8|19926.6|19923.8|19918.1|19915.3|56
1734724800000|2024-12-20 20:00:00|19923.1|19920.3|19921.1|19918.3|19929.6|19926.8|19921.1|19918.3|52
1734725100000|2024-12-20 20:05:00|19921.6|19918.8|19910.1|19907.3|19924.6|19921.8|19910.1|19907.3|101
1734725400000|2024-12-20 20:10:00|19911.1|19908.3|19908.1|19905.3|19914.1|19911.3|19905.1|19902.3|70
1734725700000|2024-12-20 20:15:00|19907.6|19904.8|19903.1|19900.3|19909.1|19906.3|19900.6|19897.8|69
1734726000000|2024-12-20 20:20:00|19902.6|19899.8|19897.1|19894.3|19903.1|19900.3|19889.6|19886.8|108
1734726300000|2024-12-20 20:25:00|19896.6|19893.8|19899.6|19896.8|19905.1|19902.3|19896.6|19893.8|100
1734726600000|2024-12-20 20:30:00|19897.6|19894.8|19854.1|19851.3|19901.1|19898.3|19852.1|19849.3|367
1734726900000|2024-12-20 20:35:00|19854.6|19851.8|19871.1|19868.3|19882.1|19879.3|19853.1|19850.3|196
1734727200000|2024-12-20 20:40:00|19871.6|19868.8|19866.1|19863.3|19880.1|19877.3|19857.1|19854.3|133
1734727500000|2024-12-20 20:45:00|19865.1|19862.3|19873.6|19870.8|19888.1|19885.3|19865.1|19862.3|199
1734727800000|2024-12-20 20:50:00|19873.1|19870.3|19864.6|19861.8|19873.1|19870.3|19851.6|19848.8|202
1734728100000|2024-12-20 20:55:00|19865.1|19862.3|19866.1|19863.3|19868.6|19865.8|19853.1|19850.3|265
1734728400000|2024-12-20 21:00:00|19874.9|19867.9|19905.7|19898.7|19926.2|19919.2|19873.2|19866.2|18
1734728700000|2024-12-20 21:05:00|19904.1|19897.1|19858.2|19851.2|19909.1|19902.1|19856.1|19849.1|0
1734729000000|2024-12-20 21:10:00|19857.3|19850.3|19870.2|19863.2|19870.6|19863.6|19852|19845|0
1734729300000|2024-12-20 21:15:00|19868.5|19861.5|19854.5|19847.5|19876.1|19869.1|19853.5|19846.5|0
1734729600000|2024-12-20 21:20:00|19853.6|19846.6|19855.8|19848.8|19864.4|19857.4|19850.3|19843.3|0
1734729900000|2024-12-20 21:25:00|19854.1|19847.1|19839.3|19832.3|19855.8|19848.8|19839.3|19832.3|0
1734730200000|2024-12-20 21:30:00|19840.2|19833.2|19855.9|19848.9|19856.4|19849.4|19831.8|19824.8|0
1734730500000|2024-12-20 21:35:00|19856.4|19849.4|19855.9|19848.9|19860.8|19853.8|19847.1|19840.1|0
1734730800000|2024-12-20 21:40:00|19855.1|19848.1|19856.1|19849.1|19864.3|19857.3|19850.9|19843.9|0
1734731100000|2024-12-20 21:45:00|19857.7|19850.7|19853.2|19846.2|19862.4|19855.4|19851.5|19844.5|0
1734731400000|2024-12-20 21:50:00|19852.8|19845.8|19858.5|19851.5|19860.6|19853.6|19851.5|19844.5|0
1734731700000|2024-12-20 21:55:00|19859.3|19852.3|19861.5|19854.5|19863.1|19856.1|19855.2|19848.2|0
1734908400000|2024-12-22 23:00:00|19953.4|19941.4|19942.6|19930.6|19958.1|19946.1|19935.3|19923.3|0
1734908700000|2024-12-22 23:05:00|19943.1|19931.1|19946.1|19934.1|19958.5|19946.5|19942.2|19930.2|0
1734909000000|2024-12-22 23:10:00|19946.5|19934.5|19938.3|19926.3|19948.5|19936.5|19937.9|19925.9|0
1734909300000|2024-12-22 23:15:00|19938.7|19926.7|19929.6|19922.6|19945.7|19933.7|19928.5|19917.8|0
1734909600000|2024-12-22 23:20:00|19929.2|19922.2|19934.3|19927.3|19935.9|19928.9|19924.1|19917.1|0
1734909900000|2024-12-22 23:25:00|19933.8|19926.8|19930.4|19923.4|19934.3|19927.3|19926.6|19919.6|0
1734910200000|2024-12-22 23:30:00|19930.8|19923.8|19932|19925|19935.3|19928.3|19926.5|19919.5|0
1734910500000|2024-12-22 23:35:00|19932.4|19925.4|19936.9|19929.9|19937.8|19930.8|19925.5|19918.5|0
1734910800000|2024-12-22 23:40:00|19937.3|19930.3|19931.6|19924.6|19939.5|19932.5|19927.7|19920.7|0
1734911100000|2024-12-22 23:45:00|19932.4|19925.4|19934.4|19927.4|19936.1|19929.1|19927|19920|0
1734911400000|2024-12-22 23:50:00|19934|19927|19933.5|19926.5|19939.5|19932.5|19931|19924|0
1734911700000|2024-12-22 23:55:00|19933.6|19926.6|19939.4|19932.4|19941.1|19934.1|19933.6|19926.6|0
1734912000000|2024-12-23 00:00:00|19940.3|19933.3|19928.1|19921.1|19942.9|19935.9|19928.1|19921.1|0
1734912300000|2024-12-23 00:05:00|19928.5|19921.5|19925.5|19918.5|19938.9|19931.9|19923.8|19916.8|0
1734912600000|2024-12-23 00:10:00|19925|19918|19920.5|19913.5|19931.3|19924.3|19919.6|19912.6|0
1734912900000|2024-12-23 00:15:00|19919.6|19912.6|19871.8|19866.8|19919.6|19912.6|19861.8|19856.8|177
1734913200000|2024-12-23 00:20:00|19872.1|19867.1|19874.9|19869.9|19882.4|19877.4|19872.1|19867.1|34
1734913500000|2024-12-23 00:25:00|19874.4|19869.4|19856.4|19851.4|19874.4|19869.4|19848.9|19843.9|57
1734913800000|2024-12-23 00:30:00|19856.9|19851.9|19857.4|19852.4|19864.9|19859.9|19855.9|19850.9|17
1734914100000|2024-12-23 00:35:00|19857.9|19852.9|19878.9|19873.9|19878.9|19873.9|19857.9|19852.9|35
1734914400000|2024-12-23 00:40:00|19878.4|19873.4|19869.4|19864.4|19880.9|19875.9|19866.9|19861.9|10
1734914700000|2024-12-23 00:45:00|19868.9|19863.9|19889.4|19884.4|19889.4|19884.4|19868.9|19863.9|23
1734915000000|2024-12-23 00:50:00|19887.9|19882.9|19889.9|19884.9|19890.4|19885.4|19881.4|19876.4|26
1734915300000|2024-12-23 00:55:00|19890.4|19885.4|19895.9|19890.9|19896.4|19891.4|19888.4|19883.4|14
1734915600000|2024-12-23 01:00:00|19895.4|19890.4|19874.9|19869.9|19895.4|19890.4|19869.9|19864.9|33
1734915900000|2024-12-23 01:05:00|19874.4|19869.4|19889.9|19884.9|19890.4|19885.4|19874.4|19869.4|9
1734916200000|2024-12-23 01:10:00|19889.4|19884.4|19890.9|19885.9|19898.9|19893.9|19888.4|19883.4|31
1734916500000|2024-12-23 01:15:00|19891.4|19886.4|19892.9|19887.9|19893.9|19888.9|19890.4|19885.4|7
1734916800000|2024-12-23 01:20:00|19892.4|19887.4|19896.9|19891.9|19897.4|19892.4|19891.4|19886.4|9
1734917100000|2024-12-23 01:25:00|19897.4|19892.4|19914.9|19909.9|19914.9|19909.9|19897.4|19892.4|36
1734917400000|2024-12-23 01:30:00|19914.4|19909.4|19903.9|19898.9|19915.4|19910.4|19899.4|19894.4|15
1734917700000|2024-12-23 01:35:00|19904.4|19899.4|19906.9|19901.9|19908.4|19903.4|19904.4|19899.4|7
1734918000000|2024-12-23 01:40:00|19909.9|19904.9|19907.9|19902.9|19909.9|19904.9|19905.9|19900.9|7
1734918300000|2024-12-23 01:45:00|19906.9|19901.9|19910.9|19905.9|19912.9|19907.9|19906.9|19901.9|5
1734918600000|2024-12-23 01:50:00|19910.4|19905.4|19918.9|19913.9|19918.9|19913.9|19908.9|19903.9|11
1734918900000|2024-12-23 01:55:00|19919.4|19914.4|19916.9|19911.9|19924.9|19919.9|19914.4|19909.4|11
1734919200000|2024-12-23 02:00:00|19917.4|19912.4|19907.4|19902.4|19919.4|19914.4|19907.4|19902.4|1
1734919500000|2024-12-23 02:05:00|19907.9|19902.9|19908.9|19903.9|19912.9|19907.9|19906.9|19901.9|2
1734919800000|2024-12-23 02:10:00|19908.4|19903.4|19907.9|19902.9|19909.4|19904.4|19907.4|19902.4|0
1734920100000|2024-12-23 02:15:00|19906.9|19901.9|19900.4|19895.4|19907.9|19902.9|19899.9|19894.9|10
1734920400000|2024-12-23 02:20:00|19899.9|19894.9|19908.9|19903.9|19915.4|19910.4|19899.9|19894.9|26
1734920700000|2024-12-23 02:25:00|19908.4|19903.4|19905.4|19900.4|19909.4|19904.4|19903.4|19898.4|3
1734921000000|2024-12-23 02:30:00|19905.9|19900.9|19910.9|19905.9|19912.9|19907.9|19905.9|19900.9|5
1734921300000|2024-12-23 02:35:00|19910.4|19905.4|19914.9|19909.9|19916.4|19911.4|19909.4|19904.4|7
1734921600000|2024-12-23 02:40:00|19914.4|19909.4|19911.9|19906.9|19914.9|19909.9|19909.9|19904.9|6
1734921900000|2024-12-23 02:45:00|19912.4|19907.4|19907.9|19902.9|19915.9|19910.9|19907.9|19902.9|1
1734922200000|2024-12-23 02:50:00|19908.4|19903.4|19915.9|19910.9|19915.9|19910.9|19908.4|19903.4|7
1734922500000|2024-12-23 02:55:00|19915.4|19910.4|19923.9|19918.9|19924.9|19919.9|19914.4|19909.4|7
1734922800000|2024-12-23 03:00:00|19924.4|19919.4|19918.9|19913.9|19925.9|19920.9|19915.9|19910.9|11
1734923100000|2024-12-23 03:05:00|19919.4|19914.4|19915.4|19910.4|19922.4|19917.4|19915.4|19910.4|1
1734923400000|2024-12-23 03:10:00|19915.9|19910.9|19914.4|19909.4|19915.9|19910.9|19911.9|19906.9|0
1734923700000|2024-12-23 03:15:00|19914.9|19909.9|19911.9|19906.9|19915.9|19910.9|19910.9|19905.9|3
1734924000000|2024-12-23 03:20:00|19912.4|19907.4|19909.4|19904.4|19913.9|19908.9|19908.9|19903.9|5
1734924300000|2024-12-23 03:25:00|19909.9|19904.9|19906.9|19901.9|19913.4|19908.4|19905.4|19900.4|10
1734924600000|2024-12-23 03:30:00|19905.9|19900.9|19904.9|19899.9|19908.4|19903.4|19904.9|19899.9|3
1734924900000|2024-12-23 03:35:00|19905.4|19900.4|19900.4|19895.4|19905.4|19900.4|19899.9|19894.9|9
1734925200000|2024-12-23 03:40:00|19900.9|19895.9|19901.4|19896.4|19903.4|19898.4|19897.4|19892.4|11
1734925500000|2024-12-23 03:45:00|19900.9|19895.9|19908.4|19903.4|19908.9|19903.9|19900.4|19895.4|7
1734925800000|2024-12-23 03:50:00|19908.9|19903.9|19904.9|19899.9|19913.9|19908.9|19903.9|19898.9|17
1734926100000|2024-12-23 03:55:00|19905.4|19900.4|19905.4|19900.4|19906.4|19901.4|19902.9|19897.9|7
1734926400000|2024-12-23 04:00:00|19905.9|19900.9|19908.9|19903.9|19912.9|19907.9|19905.9|19900.9|11
1734926700000|2024-12-23 04:05:00|19910.4|19905.4|19896.9|19891.9|19910.4|19905.4|19896.9|19891.9|9
1734927000000|2024-12-23 04:10:00|19897.4|19892.4|19898.9|19893.9|19902.9|19897.9|19897.4|19892.4|1
1734927300000|2024-12-23 04:15:00|19899.4|19894.4|19900.4|19895.4|19903.9|19898.9|19897.9|19892.9|6
1734927600000|2024-12-23 04:20:00|19899.9|19894.9|19898.9|19893.9|19901.9|19896.9|19897.9|19892.9|3
1734927900000|2024-12-23 04:25:00|19898.4|19893.4|19900.9|19895.9|19903.9|19898.9|19896.9|19891.9|6
1734928200000|2024-12-23 04:30:00|19900.4|19895.4|19897.9|19892.9|19901.4|19896.4|19897.4|19892.4|10
1734928500000|2024-12-23 04:35:00|19897.4|19892.4|19902.9|19897.9|19903.9|19898.9|19896.9|19891.9|10
1734928800000|2024-12-23 04:40:00|19902.4|19897.4|19900.4|19895.4|19902.9|19897.9|19898.9|19893.9|10
1734929100000|2024-12-23 04:45:00|19903.4|19898.4|19902.4|19897.4|19903.9|19898.9|19900.4|19895.4|5
1734929400000|2024-12-23 04:50:00|19901.9|19896.9|19904.9|19899.9|19905.4|19900.4|19900.9|19895.9|6
1734929700000|2024-12-23 04:55:00|19905.4|19900.4|19908.9|19903.9|19909.4|19904.4|19897.9|19892.9|80
1734930000000|2024-12-23 05:00:00|19907.4|19902.4|19917.4|19912.4|19920.4|19915.4|19906.9|19901.9|37
1734930300000|2024-12-23 05:05:00|19919.9|19914.9|19921.9|19916.9|19925.9|19920.9|19919.4|19914.4|39
1734930600000|2024-12-23 05:10:00|19922.4|19917.4|19919.9|19914.9|19924.4|19919.4|19918.9|19913.9|13
1734930900000|2024-12-23 05:15:00|19919.4|19914.4|19912.4|19907.4|19919.9|19914.9|19912.4|19907.4|9
1734931200000|2024-12-23 05:20:00|19913.9|19908.9|19908.4|19903.4|19914.4|19909.4|19908.4|19903.4|10
1734931500000|2024-12-23 05:25:00|19909.4|19904.4|19917.9|19912.9|19919.9|19914.9|19906.9|19901.9|32
1734931800000|2024-12-23 05:30:00|19917.4|19912.4|19920.9|19915.9|19924.4|19919.4|19917.4|19912.4|8
1734932100000|2024-12-23 05:35:00|19920.4|19915.4|19918.9|19913.9|19922.9|19917.9|19917.9|19912.9|8
1734932400000|2024-12-23 05:40:00|19919.4|19914.4|19924.4|19919.4|19928.4|19923.4|19919.4|19914.4|29
1734932700000|2024-12-23 05:45:00|19924.9|19919.9|19918.9|19913.9|19926.4|19921.4|19918.4|19913.4|12
1734933000000|2024-12-23 05:50:00|19918.4|19913.4|19924.4|19919.4|19925.4|19920.4|19918.4|19913.4|16
1734933300000|2024-12-23 05:55:00|19923.9|19918.9|19923.4|19918.4|19924.4|19919.4|19919.9|19914.9|2
1734933600000|2024-12-23 06:00:00|19922.9|19917.9|19917.9|19912.9|19922.9|19917.9|19916.9|19911.9|12
1734933900000|2024-12-23 06:05:00|19918.4|19913.4|19921.4|19916.4|19921.9|19916.9|19918.4|19913.4|14
1734934200000|2024-12-23 06:10:00|19921.9|19916.9|19915.9|19910.9|19925.4|19920.4|19915.9|19910.9|48
1734934500000|2024-12-23 06:15:00|19915.4|19910.4|19917.4|19912.4|19918.9|19913.9|19913.4|19908.4|7
1734934800000|2024-12-23 06:20:00|19917.9|19912.9|19917.9|19912.9|19918.4|19913.4|19916.9|19911.9|4
1734935100000|2024-12-23 06:25:00|19918.4|19913.4|19918.4|19913.4|19922.4|19917.4|19916.4|19911.4|9
1734935400000|2024-12-23 06:30:00|19917.9|19912.9|19914.4|19909.4|19918.9|19913.9|19912.9|19907.9|30
1734935700000|2024-12-23 06:35:00|19914.9|19909.9|19920.9|19915.9|19921.9|19916.9|19909.4|19904.4|40
1734936000000|2024-12-23 06:40:00|19921.4|19916.4|19913.4|19908.4|19921.4|19916.4|19913.4|19908.4|12
1734936300000|2024-12-23 06:45:00|19912.4|19907.4|19918.4|19913.4|19920.4|19915.4|19911.9|19906.9|27
1734936600000|2024-12-23 06:50:00|19917.9|19912.9|19908.9|19903.9|19917.9|19912.9|19907.9|19902.9|26
1734936900000|2024-12-23 06:55:00|19909.4|19904.4|19909.4|19904.4|19914.9|19909.9|19909.4|19904.4|27
1734937200000|2024-12-23 07:00:00|19908.3|19905.5|19899.3|19896.5|19910.3|19907.5|19888.3|19885.5|125
1734937500000|2024-12-23 07:05:00|19899.8|19897|19906.3|19903.5|19908.3|19905.5|19899.3|19896.5|225
1734937800000|2024-12-23 07:10:00|19905.8|19903|19900.3|19897.5|19905.8|19903|19898.8|19896|112
1734938100000|2024-12-23 07:15:00|19899.8|19897|19880.3|19877.5|19900.3|19897.5|19874.3|19871.5|150
1734938400000|2024-12-23 07:20:00|19879.8|19877|19883.3|19880.5|19887.3|19884.5|19878.8|19876|109
1734938700000|2024-12-23 07:25:00|19882.8|19880|19877.3|19874.5|19886.3|19883.5|19875.8|19873|179
1734939000000|2024-12-23 07:30:00|19876.8|19874|19870.3|19867.5|19879.8|19877|19859.8|19857|120
1734939300000|2024-12-23 07:35:00|19871.3|19868.5|19859.3|19856.5|19875.8|19873|19857.3|19854.5|118
1734939600000|2024-12-23 07:40:00|19858.8|19856|19862.3|19859.5|19863.8|19861|19853.8|19851|127
1734939900000|2024-12-23 07:45:00|19862.8|19860|19871.3|19868.5|19875.3|19872.5|19861.3|19858.5|167
1734940200000|2024-12-23 07:50:00|19870.8|19868|19874.3|19871.5|19876.3|19873.5|19868.3|19865.5|114
1734940500000|2024-12-23 07:55:00|19873.8|19871|19866.3|19863.5|19881.3|19878.5|19861.3|19858.5|314
1734940800000|2024-12-23 08:00:00|19866.8|19864|19828.1|19826.7|19869.6|19868.2|19822.1|19820.7|1149
1734941100000|2024-12-23 08:05:00|19827.6|19826.2|19829.1|19827.7|19831.6|19830.2|19810.6|19809.2|516
1734941400000|2024-12-23 08:10:00|19828.6|19827.2|19849.6|19848.2|19858.6|19857.2|19828.1|19826.7|480
1734941700000|2024-12-23 08:15:00|19849.1|19847.7|19826.6|19825.2|19854.6|19853.2|19826.6|19825.2|385
1734942000000|2024-12-23 08:20:00|19827.1|19825.7|19833.6|19832.2|19837.6|19836.2|19816.6|19815.2|399
1734942300000|2024-12-23 08:25:00|19833.1|19831.7|19815.6|19814.2|19834.6|19833.2|19809.6|19808.2|475
1734942600000|2024-12-23 08:30:00|19816.1|19814.7|19800.1|19798.7|19822.6|19821.2|19800.1|19798.7|319
1734942900000|2024-12-23 08:35:00|19800.6|19799.2|19819.6|19818.2|19823.1|19821.7|19797.1|19795.7|382
1734943200000|2024-12-23 08:40:00|19820.1|19818.7|19826.6|19825.2|19831.1|19829.7|19818.1|19816.7|448
1734943500000|2024-12-23 08:45:00|19826.1|19824.7|19835.6|19834.2|19842.1|19840.7|19818.6|19817.2|405
1734943800000|2024-12-23 08:50:00|19836.1|19834.7|19860.6|19859.2|19862.1|19860.7|19836.1|19834.7|364
1734944100000|2024-12-23 08:55:00|19860.1|19858.7|19858.6|19857.2|19865.1|19863.7|19856.6|19855.2|142
1734944400000|2024-12-23 09:00:00|19858.1|19856.7|19863.6|19862.2|19878.6|19877.2|19856.6|19855.2|419
1734944700000|2024-12-23 09:05:00|19863.1|19861.7|19873.6|19872.2|19878.1|19876.7|19858.6|19857.2|272
1734945000000|2024-12-23 09:10:00|19873.1|19871.7|19868.6|19867.2|19879.1|19877.7|19865.1|19863.7|274
1734945300000|2024-12-23 09:15:00|19868.1|19866.7|19874.6|19873.2|19875.1|19873.7|19866.6|19865.2|141
1734945600000|2024-12-23 09:20:00|19874.1|19872.7|19875.6|19874.2|19885.6|19884.2|19870.6|19869.2|321
1734945900000|2024-12-23 09:25:00|19876.1|19874.7|19880.6|19879.2|19885.6|19884.2|19874.1|19872.7|142
1734946200000|2024-12-23 09:30:00|19881.1|19879.7|19869.6|19868.2|19888.6|19887.2|19865.1|19863.7|297
1734946500000|2024-12-23 09:35:00|19870.1|19868.7|19869.1|19867.7|19874.1|19872.7|19865.6|19864.2|131
1734946800000|2024-12-23 09:40:00|19868.6|19867.2|19870.6|19869.2|19886.6|19885.2|19868.1|19866.7|242
1734947100000|2024-12-23 09:45:00|19873.6|19872.2|19888.6|19887.2|19889.6|19888.2|19873.6|19872.2|97
1734947400000|2024-12-23 09:50:00|19888.1|19886.7|19879.6|19878.2|19892.1|19890.7|19876.6|19875.2|138
1734947700000|2024-12-23 09:55:00|19879.1|19877.7|19862.6|19861.2|19879.6|19878.2|19860.6|19859.2|381
1734948000000|2024-12-23 10:00:00|19861.6|19860.2|19879.6|19878.2|19886.1|19884.7|19861.6|19860.2|204
1734948300000|2024-12-23 10:05:00|19880.1|19878.7|19891.6|19890.2|19891.6|19890.2|19880.1|19878.7|97
1734948600000|2024-12-23 10:10:00|19891.1|19889.7|19883.6|19882.2|19893.6|19892.2|19883.1|19881.7|121
1734948900000|2024-12-23 10:15:00|19883.1|19881.7|19890.6|19889.2|19893.6|19892.2|19876.6|19875.2|147
1734949200000|2024-12-23 10:20:00|19890.1|19888.7|19878.1|19876.7|19895.6|19894.2|19876.6|19875.2|143
1734949500000|2024-12-23 10:25:00|19877.6|19876.2|19882.6|19881.2|19887.6|19886.2|19874.1|19872.7|126
1734949800000|2024-12-23 10:30:00|19882.1|19880.7|19876.6|19875.2|19884.6|19883.2|19869.1|19867.7|176
1734950100000|2024-12-23 10:35:00|19877.1|19875.7|19878.1|19876.7|19883.6|19882.2|19875.6|19874.2|172
1734950400000|2024-12-23 10:40:00|19877.6|19876.2|19881.6|19880.2|19886.6|19885.2|19874.6|19873.2|92
1734950700000|2024-12-23 10:45:00|19881.1|19879.7|19870.6|19869.2|19882.1|19880.7|19869.6|19868.2|221
1734951000000|2024-12-23 10:50:00|19870.1|19868.7|19867.1|19865.7|19875.6|19874.2|19864.6|19863.2|150
1734951300000|2024-12-23 10:55:00|19866.6|19865.2|19865.6|19864.2|19873.1|19871.7|19863.1|19861.7|66
1734951600000|2024-12-23 11:00:00|19866.1|19864.7|19864.1|19862.7|19870.6|19869.2|19858.6|19857.2|181
1734951900000|2024-12-23 11:05:00|19863.6|19862.2|19856.6|19855.2|19864.6|19863.2|19850.6|19849.2|109
1734952200000|2024-12-23 11:10:00|19857.1|19855.7|19873.1|19871.7|19873.1|19871.7|19855.1|19853.7|85
1734952500000|2024-12-23 11:15:00|19873.6|19872.2|19871.6|19870.2|19874.6|19873.2|19867.6|19866.2|139
1734952800000|2024-12-23 11:20:00|19872.1|19870.7|19862.6|19861.2|19875.6|19874.2|19859.1|19857.7|108
1734953100000|2024-12-23 11:25:00|19863.1|19861.7|19858.1|19856.7|19867.6|19866.2|19856.1|19854.7|83
1734953400000|2024-12-23 11:30:00|19858.6|19857.2|19853.6|19852.2|19862.6|19861.2|19851.6|19850.2|77
1734953700000|2024-12-23 11:35:00|19853.1|19851.7|19849.6|19848.2|19857.1|19855.7|19849.1|19847.7|68
1734954000000|2024-12-23 11:40:00|19849.1|19847.7|19846.6|19845.2|19851.1|19849.7|19835.6|19834.2|207
1734954300000|2024-12-23 11:45:00|19844.6|19843.2|19840.6|19839.2|19849.1|19847.7|19833.6|19832.2|102
1734954600000|2024-12-23 11:50:00|19844.6|19843.2|19834.6|19833.2|19846.1|19844.7|19832.1|19830.7|93
1734954900000|2024-12-23 11:55:00|19834.1|19832.7|19838.6|19837.2|19843.1|19841.7|19833.6|19832.2|114
1734955200000|2024-12-23 12:00:00|19839.6|19838.2|19849.6|19848.2|19849.6|19848.2|19838.1|19836.7|105
1734955500000|2024-12-23 12:05:00|19849.1|19847.7|19866.6|19865.2|19866.6|19865.2|19848.1|19846.7|170
1734955800000|2024-12-23 12:10:00|19866.1|19864.7|19870.6|19869.2|19876.1|19874.7|19864.6|19863.2|76
1734956100000|2024-12-23 12:15:00|19871.1|19869.7|19868.6|19867.2|19873.1|19871.7|19864.6|19863.2|130
1734956400000|2024-12-23 12:20:00|19869.1|19867.7|19873.6|19872.2|19879.1|19877.7|19865.6|19864.2|106
1734956700000|2024-12-23 12:25:00|19874.1|19872.7|19863.6|19862.2|19874.1|19872.7|19857.6|19856.2|178
1734957000000|2024-12-23 12:30:00|19863.1|19861.7|19869.6|19868.2|19874.1|19872.7|19860.6|19859.2|221
1734957300000|2024-12-23 12:35:00|19870.1|19868.7|19877.6|19876.2|19878.1|19876.7|19869.6|19868.2|210
1734957600000|2024-12-23 12:40:00|19876.1|19874.7|19871.6|19870.2|19877.6|19876.2|19864.6|19863.2|73
1734957900000|2024-12-23 12:45:00|19872.1|19870.7|19873.6|19872.2|19879.6|19878.2|19871.6|19870.2|91
1734958200000|2024-12-23 12:50:00|19874.1|19872.7|19872.6|19871.2|19878.1|19876.7|19865.1|19863.7|71
1734958500000|2024-12-23 12:55:00|19872.1|19870.7|19881.6|19880.2|19883.1|19881.7|19869.6|19868.2|135
1734958800000|2024-12-23 13:00:00|19881.1|19879.7|19871.6|19870.2|19884.1|19882.7|19871.6|19870.2|194
1734959100000|2024-12-23 13:05:00|19871.1|19869.7|19871.1|19869.7|19876.6|19875.2|19863.1|19861.7|150
1734959400000|2024-12-23 13:10:00|19871.6|19870.2|19873.6|19872.2|19875.6|19874.2|19868.1|19866.7|94
1734959700000|2024-12-23 13:15:00|19874.1|19872.7|19861.6|19860.2|19878.1|19876.7|19860.6|19859.2|88
1734960000000|2024-12-23 13:20:00|19861.1|19859.7|19863.6|19862.2|19863.6|19862.2|19855.6|19854.2|116
1734960300000|2024-12-23 13:25:00|19864.1|19862.7|19866.6|19865.2|19866.6|19865.2|19859.6|19858.2|80
1734960600000|2024-12-23 13:30:00|19866.1|19864.7|19851.1|19849.7|19867.1|19865.7|19850.1|19848.7|127
1734960900000|2024-12-23 13:35:00|19850.6|19849.2|19828.6|19827.2|19850.6|19849.2|19827.1|19825.7|179
1734961200000|2024-12-23 13:40:00|19829.1|19827.7|19826.6|19825.2|19834.6|19833.2|19821.1|19819.7|214
1734961500000|2024-12-23 13:45:00|19826.1|19824.7|19823.6|19822.2|19834.6|19833.2|19820.6|19819.2|186
1734961800000|2024-12-23 13:50:00|19824.1|19822.7|19819.6|19818.2|19824.1|19822.7|19811.6|19810.2|249
1734962100000|2024-12-23 13:55:00|19820.1|19818.7|19820.6|19819.2|19821.6|19820.2|19810.6|19809.2|153
1734962400000|2024-12-23 14:00:00|19821.1|19819.7|19836.6|19835.2|19836.6|19835.2|19813.6|19812.2|174
1734962700000|2024-12-23 14:05:00|19836.1|19834.7|19830.6|19829.2|19837.6|19836.2|19830.1|19828.7|144
1734963000000|2024-12-23 14:10:00|19831.1|19829.7|19847.6|19846.2|19850.1|19848.7|19830.6|19829.2|124
1734963300000|2024-12-23 14:15:00|19847.1|19845.7|19833.6|19832.2|19848.1|19846.7|19832.6|19831.2|76
1734963600000|2024-12-23 14:20:00|19834.1|19832.7|19858.6|19857.2|19858.6|19857.2|19834.1|19832.7|100
1734963900000|2024-12-23 14:25:00|19859.1|19857.7|19859.6|19858.2|19862.6|19861.2|19852.6|19851.2|165
1734964200000|2024-12-23 14:30:00|19860.1|19858.7|19867.6|19866.2|19873.6|19872.2|19858.6|19857.2|248
1734964500000|2024-12-23 14:35:00|19867.1|19865.7|19873.6|19872.2|19878.6|19877.2|19864.1|19862.7|261
1734964800000|2024-12-23 14:40:00|19874.1|19872.7|19880.6|19879.2|19888.1|19886.7|19868.1|19866.7|270
1734965100000|2024-12-23 14:45:00|19880.1|19878.7|19853.6|19852.2|19880.1|19878.7|19850.1|19848.7|312
1734965400000|2024-12-23 14:50:00|19854.1|19852.7|19865.6|19864.2|19871.1|19869.7|19852.1|19850.7|301
1734965700000|2024-12-23 14:55:00|19864.6|19863.2|19872.1|19870.7|19879.6|19878.2|19864.1|19862.7|180
1734966000000|2024-12-23 15:00:00|19871.6|19870.2|19841.6|19840.2|19880.1|19878.7|19839.6|19838.2|355
1734966300000|2024-12-23 15:05:00|19842.6|19841.2|19823.1|19821.7|19846.6|19845.2|19823.1|19821.7|246
1734966600000|2024-12-23 15:10:00|19822.6|19821.2|19828.1|19826.7|19829.6|19828.2|19809.6|19808.2|327
1734966900000|2024-12-23 15:15:00|19828.6|19827.2|19842.6|19841.2|19846.6|19845.2|19825.6|19824.2|253
1734967200000|2024-12-23 15:20:00|19842.1|19840.7|19832.1|19830.7|19846.6|19845.2|19829.6|19828.2|183
1734967500000|2024-12-23 15:25:00|19832.6|19831.2|19833.6|19832.2|19835.1|19833.7|19820.6|19819.2|214
1734967800000|2024-12-23 15:30:00|19832.6|19831.2|19839.6|19838.2|19840.1|19838.7|19828.1|19826.7|192
1734968100000|2024-12-23 15:35:00|19840.1|19838.7|19842.6|19841.2|19846.6|19845.2|19832.1|19830.7|208
1734968400000|2024-12-23 15:40:00|19842.1|19840.7|19828.6|19827.2|19843.6|19842.2|19828.6|19827.2|166
1734968700000|2024-12-23 15:45:00|19829.1|19827.7|19809.6|19808.2|19831.6|19830.2|19806.6|19805.2|306
1734969000000|2024-12-23 15:50:00|19809.1|19807.7|19805.6|19804.2|19811.6|19810.2|19801.6|19800.2|200
1734969300000|2024-12-23 15:55:00|19806.1|19804.7|19803.6|19802.2|19821.6|19820.2|19796.1|19794.7|278
1734969600000|2024-12-23 16:00:00|19803.1|19801.7|19810.6|19809.2|19815.6|19814.2|19802.1|19800.7|276
1734969900000|2024-12-23 16:05:00|19811.1|19809.7|19814.1|19812.7|19819.6|19818.2|19807.6|19806.2|149
1734970200000|2024-12-23 16:10:00|19813.6|19812.2|19824.1|19822.7|19824.1|19822.7|19812.6|19811.2|194
1734970500000|2024-12-23 16:15:00|19824.6|19823.2|19834.1|19832.7|19835.1|19833.7|19821.6|19820.2|301
1734970800000|2024-12-23 16:20:00|19835.1|19833.7|19831.6|19830.2|19839.6|19838.2|19830.1|19828.7|259
1734971100000|2024-12-23 16:25:00|19831.1|19829.7|19825.6|19824.2|19835.1|19833.7|19824.1|19822.7|617
1734971400000|2024-12-23 16:30:00|19826.1|19824.7|19832.8|19830|19835.8|19833|19820.8|19818|560
1734971700000|2024-12-23 16:35:00|19832.3|19829.5|19844.8|19842|19848.3|19845.5|19832.3|19829.5|420
1734972000000|2024-12-23 16:40:00|19844.3|19841.5|19850.3|19847.5|19857.3|19854.5|19840.3|19837.5|238
1734972300000|2024-12-23 16:45:00|19850.8|19848|19855.8|19853|19860.3|19857.5|19847.8|19845|109
1734972600000|2024-12-23 16:50:00|19856.3|19853.5|19861.3|19858.5|19861.3|19858.5|19854.8|19852|101
1734972900000|2024-12-23 16:55:00|19861.8|19859|19864.3|19861.5|19865.3|19862.5|19858.3|19855.5|57
1734973200000|2024-12-23 17:00:00|19863.8|19861|19867.8|19865|19876.3|19873.5|19863.8|19861|226
1734973500000|2024-12-23 17:05:00|19867.3|19864.5|19869.8|19867|19871.3|19868.5|19861.3|19858.5|76
1734973800000|2024-12-23 17:10:00|19869.3|19866.5|19862.3|19859.5|19873.3|19870.5|19862.3|19859.5|89
1734974100000|2024-12-23 17:15:00|19862.8|19860|19856.3|19853.5|19864.3|19861.5|19848.8|19846|178
1734974400000|2024-12-23 17:20:00|19855.8|19853|19857.8|19855|19860.3|19857.5|19853.3|19850.5|98
1734974700000|2024-12-23 17:25:00|19858.3|19855.5|19872.3|19869.5|19872.8|19870|19854.8|19852|177
1734975000000|2024-12-23 17:30:00|19872.8|19870|19872.3|19869.5|19876.8|19874|19866.3|19863.5|130
1734975300000|2024-12-23 17:35:00|19871.3|19868.5|19871.3|19868.5|19871.8|19869|19858.8|19856|101
1734975600000|2024-12-23 17:40:00|19870.8|19868|19872.8|19870|19872.8|19870|19866.3|19863.5|87
1734975900000|2024-12-23 17:45:00|19873.3|19870.5|19879.8|19877|19880.3|19877.5|19873.3|19870.5|152
1734976200000|2024-12-23 17:50:00|19879.3|19876.5|19877.3|19874.5|19879.3|19876.5|19873.3|19870.5|48
1734976500000|2024-12-23 17:55:00|19877.8|19875|19874.8|19872|19881.8|19879|19873.8|19871|111
1734976800000|2024-12-23 18:00:00|19875.3|19872.5|19879.3|19876.5|19879.8|19877|19870.3|19867.5|32
1734977100000|2024-12-23 18:05:00|19878.8|19876|19877.3|19874.5|19880.8|19878|19875.8|19873|62
1734977400000|2024-12-23 18:10:00|19876.8|19874|19876.3|19873.5|19880.8|19878|19874.3|19871.5|78
1734977700000|2024-12-23 18:15:00|19875.8|19873|19870.3|19867.5|19880.3|19877.5|19866.3|19863.5|80
1734978000000|2024-12-23 18:20:00|19869.8|19867|19866.3|19863.5|19872.3|19869.5|19860.8|19858|62
1734978300000|2024-12-23 18:25:00|19866.8|19864|19868.3|19865.5|19873.3|19870.5|19865.8|19863|51
1734978600000|2024-12-23 18:30:00|19867.8|19865|19868.3|19865.5|19871.8|19869|19865.8|19863|48
1734978900000|2024-12-23 18:35:00|19867.8|19865|19874.3|19871.5|19875.3|19872.5|19865.8|19863|26
1734979200000|2024-12-23 18:40:00|19873.8|19871|19869.3|19866.5|19875.3|19872.5|19866.8|19864|24
1734979500000|2024-12-23 18:45:00|19868.8|19866|19873.8|19871|19875.3|19872.5|19866.8|19864|42
1734979800000|2024-12-23 18:50:00|19873.3|19870.5|19876.3|19873.5|19878.8|19876|19872.3|19869.5|46
1734980100000|2024-12-23 18:55:00|19875.8|19873|19875.8|19873|19878.8|19876|19872.8|19870|54
1734980400000|2024-12-23 19:00:00|19875.3|19872.5|19876.3|19873.5|19878.8|19876|19873.8|19871|39
1734980700000|2024-12-23 19:05:00|19876.8|19874|19877.3|19874.5|19879.3|19876.5|19875.8|19873|44
1734981000000|2024-12-23 19:10:00|19876.8|19874|19877.3|19874.5|19877.8|19875|19873.8|19871|62
1734981300000|2024-12-23 19:15:00|19877.8|19875|19881.3|19878.5|19882.8|19880|19875.3|19872.5|81
1734981600000|2024-12-23 19:20:00|19881.8|19879|19879.3|19876.5|19884.3|19881.5|19877.8|19875|71
1734981900000|2024-12-23 19:25:00|19878.8|19876|19877.3|19874.5|19880.3|19877.5|19873.8|19871|24
1734982200000|2024-12-23 19:30:00|19877.8|19875|19882.3|19879.5|19886.8|19884|19877.3|19874.5|70
1734982500000|2024-12-23 19:35:00|19882.8|19880|19873.8|19871|19883.3|19880.5|19873.3|19870.5|31
1734982800000|2024-12-23 19:40:00|19874.3|19871.5|19875.8|19873|19877.3|19874.5|19869.3|19866.5|77
1734983100000|2024-12-23 19:45:00|19876.3|19873.5|19876.3|19873.5|19882.3|19879.5|19875.3|19872.5|15
1734983400000|2024-12-23 19:50:00|19876.8|19874|19875.3|19872.5|19880.3|19877.5|19870.3|19867.5|29
1734983700000|2024-12-23 19:55:00|19875.8|19873|19867.3|19864.5|19876.3|19873.5|19866.8|19864|24
1734984000000|2024-12-23 20:00:00|19866.8|19864|19867.8|19865|19869.3|19866.5|19860.8|19858|43
1734984300000|2024-12-23 20:05:00|19868.3|19865.5|19862.8|19860|19871.3|19868.5|19861.3|19858.5|31
1734984600000|2024-12-23 20:10:00|19863.3|19860.5|19867.3|19864.5|19868.3|19865.5|19857.3|19854.5|52
1734984900000|2024-12-23 20:15:00|19867.8|19865|19837.8|19835|19871.3|19868.5|19825.3|19822.5|459
1734985200000|2024-12-23 20:20:00|19837.3|19834.5|19852.3|19849.5|19852.8|19850|19836.3|19833.5|89
1734985500000|2024-12-23 20:25:00|19852.8|19850|19856.3|19853.5|19859.3|19856.5|19851.3|19848.5|34
1734985800000|2024-12-23 20:30:00|19856.8|19854|19854.8|19852|19858.8|19856|19853.8|19851|53
1734986100000|2024-12-23 20:35:00|19855.3|19852.5|19864.3|19861.5|19871.3|19868.5|19853.8|19851|94
1734986400000|2024-12-23 20:40:00|19864.8|19862|19864.3|19861.5|19877.3|19874.5|19860.8|19858|136
1734986700000|2024-12-23 20:45:00|19865.8|19863|19868.3|19865.5|19874.3|19871.5|19865.3|19862.5|82
1734987000000|2024-12-23 20:50:00|19868.8|19866|19891.3|19888.5|19893.3|19890.5|19868.8|19866|214
1734987300000|2024-12-23 20:55:00|19890.8|19888|19887.8|19885|19896.8|19894|19887.8|19885|249
1734987600000|2024-12-23 21:00:00|19887.3|19884.5|19877.3|19870.3|19905.8|19898.8|19875.4|19868.4|11
1734987900000|2024-12-23 21:05:00|19877.7|19870.7|19893.8|19886.8|19894.5|19887.5|19877.3|19870.3|0
1734988200000|2024-12-23 21:10:00|19892.4|19885.4|19894.7|19887.7|19897.7|19890.7|19889.5|19882.5|0
1734988500000|2024-12-23 21:15:00|19895.1|19888.1|19895.4|19888.4|19897.4|19890.4|19890.7|19883.7|0
1734988800000|2024-12-23 21:20:00|19895|19888|19887.5|19880.5|19895.4|19888.4|19886.8|19879.8|0
1734989100000|2024-12-23 21:25:00|19887.8|19880.8|19888.7|19881.7|19891.4|19884.4|19886.1|19879.1|0
1734989400000|2024-12-23 21:30:00|19888.1|19881.1|19886.8|19879.8|19891.1|19884.1|19886.5|19879.5|0
1734989700000|2024-12-23 21:35:00|19886.5|19879.5|19888.2|19881.2|19889.5|19882.5|19886.2|19879.2|0
1734990000000|2024-12-23 21:40:00|19888.8|19881.8|19887.5|19880.5|19890.1|19883.1|19884.2|19877.2|0
1734990300000|2024-12-23 21:45:00|19887.8|19880.8|19887|19880|19889.5|19882.5|19884.2|19877.2|0
1734990600000|2024-12-23 21:50:00|19886.7|19879.7|19882.3|19875.3|19887|19880|19881|19874|0
1734990900000|2024-12-23 21:55:00|19882.6|19875.6|19887.3|19880.3|19887.7|19880.7|19882.6|19875.6|0
1734991200000|2024-12-23 22:00:00|19886.6|19879.6|19889.2|19882.2|19889.2|19882.2|19886.5|19879.5|0
1734991500000|2024-12-23 22:05:00|19889.3|19882.3|19889.3|19882.3|19889.9|19882.9|19889.1|19882.1|0
1734991800000|2024-12-23 22:10:00|19889.8|19882.8|19889.3|19882.3|19889.8|19882.8|19889.2|19882.2|0
1734992100000|2024-12-23 22:15:00|19889.2|19882.2|19889.5|19882.5|19889.6|19882.6|19889.2|19882.2|0
1734992400000|2024-12-23 22:20:00|19889.6|19882.6|19889.3|19882.3|19889.6|19882.6|19889.3|19882.3|0
1734992700000|2024-12-23 22:25:00|19889.4|19882.4|19889.5|19882.5|19889.5|19882.5|19889.4|19882.4|0
1734993000000|2024-12-23 22:30:00|19889.6|19882.6|19889.6|19882.6|19889.6|19882.6|19889.6|19882.6|0
1734993300000|2024-12-23 22:35:00|19890|19883|19892.6|19885.6|19892.6|19885.6|19890|19883|0
1734993600000|2024-12-23 22:40:00|19893.1|19886.1|19896.3|19889.3|19896.3|19889.3|19892.6|19885.6|0
1734993900000|2024-12-23 22:45:00|19896.4|19889.4|19897.3|19890.3|19897.4|19890.4|19896.4|19889.4|0
1734994500000|2024-12-23 22:55:00|19897.5|19890.5|19898|19891|19898.7|19891.7|19897.4|19890.4|0
1734994800000|2024-12-23 23:00:00|19899|19892|19904.9|19897.9|19905.8|19898.8|19895.6|19888.6|0
1734995100000|2024-12-23 23:05:00|19905.3|19898.3|19902.2|19895.2|19905.3|19898.3|19898.6|19891.6|0
1734995400000|2024-12-23 23:10:00|19901.9|19894.9|19906.9|19899.9|19907.2|19900.2|19900.6|19893.6|0
1734995700000|2024-12-23 23:15:00|19907|19900|19909.3|19902.3|19909.9|19902.9|19904.9|19897.9|0
1734996000000|2024-12-23 23:20:00|19908.6|19901.6|19908|19901|19911.3|19904.3|19905.4|19898.4|0
1734996300000|2024-12-23 23:25:00|19907.6|19900.6|19909.5|19902.5|19910.5|19903.5|19906|19899|0
1734996600000|2024-12-23 23:30:00|19909.8|19902.8|19895.8|19888.8|19909.8|19902.8|19895|19888|0
1734996900000|2024-12-23 23:35:00|19896.1|19889.1|19894.1|19887.1|19897.1|19890.1|19892.5|19885.5|0
1734997200000|2024-12-23 23:40:00|19893.5|19886.5|19892.9|19885.9|19895.8|19888.8|19888.6|19881.6|0
1734997500000|2024-12-23 23:45:00|19892.3|19885.3|19893.6|19886.6|19894.9|19887.9|19890.3|19883.3|0
1734997800000|2024-12-23 23:50:00|19892.9|19885.9|19892.2|19885.2|19893.9|19886.9|19891.6|19884.6|0
1734998100000|2024-12-23 23:55:00|19892.9|19885.9|19894.2|19887.2|19896.2|19889.2|19891.6|19884.6|0
1734998400000|2024-12-24 00:00:00|19894.9|19887.9|19886.9|19879.9|19894.9|19887.9|19885.3|19878.3|0
1734998700000|2024-12-24 00:05:00|19887.6|19880.6|19880.2|19873.2|19888.3|19881.3|19877.9|19870.9|0
1734999000000|2024-12-24 00:10:00|19879.9|19872.9|19881.9|19874.9|19884.9|19877.9|19879.9|19872.9|0
1734999300000|2024-12-24 00:15:00|19882.2|19875.2|19883.5|19876.5|19884.2|19877.2|19880.9|19873.9|0
1734999600000|2024-12-24 00:20:00|19883.9|19876.9|19890.8|19883.8|19893.5|19886.5|19883.9|19876.9|0
1734999900000|2024-12-24 00:25:00|19891.1|19884.1|19884.6|19877.6|19891.5|19884.5|19882.8|19875.8|0
1735000200000|2024-12-24 00:30:00|19884.2|19877.2|19886.8|19879.8|19888.8|19881.8|19883.7|19876.7|0
1735000500000|2024-12-24 00:35:00|19886.5|19879.5|19886.2|19879.2|19887.6|19880.6|19884.2|19877.2|0
1735000800000|2024-12-24 00:40:00|19886.9|19879.9|19891.5|19884.5|19893.5|19886.5|19886.9|19879.9|0
1735001100000|2024-12-24 00:45:00|19891.8|19884.8|19891.2|19884.2|19894.2|19887.2|19887.8|19880.8|0
1735001400000|2024-12-24 00:50:00|19890.8|19883.8|19890.1|19883.1|19892.8|19885.8|19887.5|19880.5|0
1735001700000|2024-12-24 00:55:00|19889.8|19882.8|19891.5|19884.5|19892.2|19885.2|19888.5|19881.5|0
1735002000000|2024-12-24 01:00:00|19892.2|19885.2|19887.8|19880.8|19893.5|19886.5|19886.2|19879.2|0
1735002300000|2024-12-24 01:05:00|19888.1|19881.1|19888.7|19881.7|19892|19885|19886.4|19879.4|0
1735002600000|2024-12-24 01:10:00|19889|19882|19882.4|19875.4|19889.4|19882.4|19882.4|19875.4|0
1735002900000|2024-12-24 01:15:00|19882.7|19875.7|19885.1|19878.1|19886.2|19879.2|19881.7|19874.7|0
1735003200000|2024-12-24 01:20:00|19885.5|19878.5|19886.5|19879.5|19886.8|19879.8|19884.2|19877.2|0
1735003500000|2024-12-24 01:25:00|19886.8|19879.8|19892.2|19885.2|19892.8|19885.8|19886.5|19879.5|0
1735003800000|2024-12-24 01:30:00|19891.8|19884.8|19886.7|19879.7|19893.5|19886.5|19884.7|19877.7|0
1735004100000|2024-12-24 01:35:00|19887.3|19880.3|19885.9|19878.9|19887.4|19880.4|19884.7|19877.7|0
1735004400000|2024-12-24 01:40:00|19886.2|19879.2|19886.5|19879.5|19890.5|19883.5|19885.2|19878.2|0
1735004700000|2024-12-24 01:45:00|19885.8|19878.8|19888.5|19881.5|19889.8|19882.8|19884.5|19877.5|0
1735005000000|2024-12-24 01:50:00|19887.8|19880.8|19883.8|19876.8|19888.5|19881.5|19883.8|19876.8|0
1735005300000|2024-12-24 01:55:00|19884.2|19877.2|19887.2|19880.2|19887.2|19880.2|19882.5|19875.5|0
1735005600000|2024-12-24 02:00:00|19886.8|19879.8|19884.8|19877.8|19887.8|19880.8|19883.9|19876.9|0
1735005900000|2024-12-24 02:05:00|19884.5|19877.5|19882.5|19875.5|19885.9|19878.9|19882.2|19875.2|0
1735006200000|2024-12-24 02:10:00|19882.8|19875.8|19889.2|19882.2|19889.9|19882.9|19882.5|19875.5|0
1735006500000|2024-12-24 02:15:00|19888.5|19881.5|19889.9|19882.9|19891.9|19884.9|19886.9|19879.9|0
1735006800000|2024-12-24 02:20:00|19890.5|19883.5|19888.9|19881.9|19890.5|19883.5|19887.9|19880.9|0
1735007100000|2024-12-24 02:25:00|19889.2|19882.2|19886.9|19879.9|19889.2|19882.2|19885.5|19878.5|0
1735007400000|2024-12-24 02:30:00|19887.2|19880.2|19887.9|19880.9|19888.6|19881.6|19885.2|19878.2|0
1735007700000|2024-12-24 02:35:00|19888.2|19881.2|19886.6|19879.6|19888.6|19881.6|19885.2|19878.2|0
1735008000000|2024-12-24 02:40:00|19886.9|19879.9|19888.7|19881.7|19888.7|19881.7|19886|19879|0
1735008300000|2024-12-24 02:45:00|19888.3|19881.3|19890|19883|19892|19885|19886.7|19879.7|0
1735008600000|2024-12-24 02:50:00|19890.3|19883.3|19888|19881|19891|19884|19888|19881|0
1735008900000|2024-12-24 02:55:00|19888.3|19881.3|19891.3|19884.3|19891.9|19884.9|19888|19881|0
1735009200000|2024-12-24 03:00:00|19891.6|19884.6|19897.3|19890.3|19897.3|19890.3|19891.3|19884.3|0
1735009500000|2024-12-24 03:05:00|19896.6|19889.6|19889.3|19882.3|19897.3|19890.3|19889.3|19882.3|0
1735009800000|2024-12-24 03:10:00|19888.7|19881.7|19890.7|19883.7|19890.7|19883.7|19888|19881|0
1735010100000|2024-12-24 03:15:00|19892|19885|19884.5|19877.5|19892|19885|19882.5|19875.5|0
1735010400000|2024-12-24 03:20:00|19884.8|19877.8|19884.6|19877.6|19886.6|19879.6|19884.5|19877.5|0
1735010700000|2024-12-24 03:25:00|19884.9|19877.9|19884.9|19877.9|19886.6|19879.6|19884.5|19877.5|0
1735011000000|2024-12-24 03:30:00|19884.2|19877.2|19884.8|19877.8|19886.1|19879.1|19883.6|19876.6|0
1735011300000|2024-12-24 03:35:00|19884.5|19877.5|19883.5|19876.5|19886.1|19879.1|19883.1|19876.1|0
1735011600000|2024-12-24 03:40:00|19883.8|19876.8|19888.1|19881.1|19890.1|19883.1|19883.5|19876.5|0
1735011900000|2024-12-24 03:45:00|19887.8|19880.8|19888.1|19881.1|19888.8|19881.8|19886.8|19879.8|0
1735012200000|2024-12-24 03:50:00|19887.8|19880.8|19887|19880|19887.8|19880.8|19885.8|19878.8|0
1735012500000|2024-12-24 03:55:00|19887.3|19880.3|19887.7|19880.7|19889|19882|19887|19880|0
1735012800000|2024-12-24 04:00:00|19888|19881|19885.7|19878.7|19888.3|19881.3|19885.7|19878.7|0
1735013100000|2024-12-24 04:05:00|19885.3|19878.3|19885|19878|19886|19879|19885|19878|0
1735013400000|2024-12-24 04:10:00|19885.7|19878.7|19886.6|19879.6|19886.9|19879.9|19885.3|19878.3|0
1735013700000|2024-12-24 04:15:00|19886.9|19879.9|19885|19878|19887.2|19880.2|19885|19878|0
1735014000000|2024-12-24 04:20:00|19884.7|19877.7|19885|19878|19885.3|19878.3|19881.7|19874.7|0
1735014300000|2024-12-24 04:25:00|19885.3|19878.3|19886.7|19881.7|19887.4|19882.4|19884.7|19878.3|0
1735014600000|2024-12-24 04:30:00|19887.1|19882.1|19886.9|19881.9|19888.1|19883.1|19886.7|19881.7|0
1735014900000|2024-12-24 04:35:00|19887.2|19882.2|19887.5|19882.5|19888.2|19883.2|19886.9|19881.9|0
1735015200000|2024-12-24 04:40:00|19887.2|19882.2|19888.5|19883.5|19888.9|19883.9|19886.9|19881.9|0
1735015500000|2024-12-24 04:45:00|19888.2|19883.2|19888.3|19883.3|19889.2|19884.2|19888.2|19883.2|0
1735015800000|2024-12-24 04:50:00|19888.7|19883.7|19889|19884|19890.3|19885.3|19888.4|19883.4|0
1735016100000|2024-12-24 04:55:00|19888.7|19883.7|19890.4|19885.4|19890.4|19885.4|19888.4|19883.4|0
1735016400000|2024-12-24 05:00:00|19890|19885|19888.4|19883.4|19891.7|19886.7|19887.1|19882.1|0
1735016700000|2024-12-24 05:05:00|19887.7|19882.7|19887|19882|19888.4|19883.4|19887|19882|0
1735017000000|2024-12-24 05:10:00|19887.4|19882.4|19885.7|19880.7|19888.4|19883.4|19885|19880|0
1735017300000|2024-12-24 05:15:00|19886.3|19881.3|19887|19882|19888.3|19883.3|19886.3|19881.3|0
1735017600000|2024-12-24 05:20:00|19887.7|19882.7|19887.3|19882.3|19887.7|19882.7|19886.3|19881.3|0
1735017900000|2024-12-24 05:25:00|19887.7|19882.7|19887|19882|19887.7|19882.7|19885.7|19880.7|0
1735018200000|2024-12-24 05:30:00|19886.7|19881.7|19885.7|19880.7|19886.7|19881.7|19884|19879|0
1735018500000|2024-12-24 05:35:00|19885.3|19880.3|19885.2|19880.2|19886|19881|19884.6|19879.6|0
1735018800000|2024-12-24 05:40:00|19884.9|19879.9|19884.9|19879.9|19885.5|19880.5|19883.5|19878.5|0
1735019100000|2024-12-24 05:45:00|19884.2|19879.2|19887.5|19882.5|19887.5|19882.5|19882.9|19877.9|0
1735019400000|2024-12-24 05:50:00|19887.9|19882.9|19888.2|19883.2|19888.9|19883.9|19887.9|19882.9|0
1735019700000|2024-12-24 05:55:00|19887.6|19882.6|19886.2|19881.2|19887.6|19882.6|19885.6|19880.6|0
1735020000000|2024-12-24 06:00:00|19886.9|19881.9|19884.9|19879.9|19886.9|19881.9|19884.9|19879.9|0
1735020300000|2024-12-24 06:05:00|19884.5|19879.5|19885.6|19880.6|19885.6|19880.6|19883.9|19878.9|0
1735020600000|2024-12-24 06:10:00|19885.2|19880.2|19884.9|19879.9|19885.2|19880.2|19883.5|19878.5|0
1735020900000|2024-12-24 06:15:00|19884.5|19879.5|19883.2|19878.2|19884.9|19879.9|19882.3|19877.3|0
1735021200000|2024-12-24 06:20:00|19882.9|19877.9|19884.9|19879.9|19885.6|19880.6|19881.9|19876.9|0
1735021500000|2024-12-24 06:25:00|19884.3|19879.3|19885.7|19880.7|19887.1|19882.1|19884|19879|0
1735021800000|2024-12-24 06:30:00|19885.4|19880.4|19890.5|19885.5|19891.4|19886.4|19885.4|19880.4|0
1735022100000|2024-12-24 06:35:00|19890.9|19885.9|19894.2|19889.2|19894.2|19889.2|19890.5|19885.5|0
1735022400000|2024-12-24 06:40:00|19894.3|19889.3|19897.2|19892.2|19897.2|19892.2|19893.7|19888.7|0
1735022700000|2024-12-24 06:45:00|19897.9|19892.9|19900|19895|19900.6|19895.6|19897.5|19892.5|0
1735023000000|2024-12-24 06:50:00|19899.3|19894.3|19897.1|19892.1|19900.8|19895.8|19896.4|19891.4|0
1735023300000|2024-12-24 06:55:00|19897.4|19892.4|19897.2|19892.2|19898.6|19893.6|19897.1|19892.1|0
1735023600000|2024-12-24 07:00:00|19897.5|19892.5|19902.9|19897.9|19904.6|19899.6|19896.9|19891.9|0
1735023900000|2024-12-24 07:05:00|19902.6|19897.6|19902.6|19897.6|19905.1|19900.1|19901.3|19896.3|0
1735024200000|2024-12-24 07:10:00|19902.9|19897.9|19904.7|19899.7|19906.7|19901.7|19902.2|19897.2|0
1735024500000|2024-12-24 07:15:00|19905.3|19900.3|19904.6|19899.6|19906.6|19901.6|19902|19897|0
1735024800000|2024-12-24 07:20:00|19905.3|19900.3|19908.1|19903.1|19909|19904|19904.7|19899.7|0
1735025100000|2024-12-24 07:25:00|19908.7|19903.7|19909.6|19904.6|19910.1|19905.1|19908|19903|0
1735025400000|2024-12-24 07:30:00|19909|19904|19907.3|19902.3|19909.4|19904.4|19906|19901|0
1735025700000|2024-12-24 07:35:00|19906.6|19901.6|19907.5|19902.5|19909.5|19904.5|19906.4|19901.4|0
1735026000000|2024-12-24 07:40:00|19907.4|19902.4|19908.4|19903.4|19909.5|19904.5|19907.4|19902.4|0
1735026300000|2024-12-24 07:45:00|19908.1|19903.1|19906|19901|19908.8|19903.8|19902.8|19897.8|0
1735026600000|2024-12-24 07:50:00|19907|19902|19907.1|19902.1|19911.3|19906.3|19905.1|19900.1|0
1735026900000|2024-12-24 07:55:00|19906.5|19901.5|19904|19899|19907.8|19902.8|19902.4|19897.4|0
1735027200000|2024-12-24 08:00:00|19904.1|19899.1|19906.7|19901.7|19910.3|19905.3|19900.8|19895.8|0
1735027500000|2024-12-24 08:05:00|19906.8|19901.8|19899.5|19894.5|19907.5|19902.5|19897.7|19892.7|0
1735027800000|2024-12-24 08:10:00|19899.8|19894.8|19895.2|19890.2|19900.9|19895.9|19894.5|19889.5|0
1735028100000|2024-12-24 08:15:00|19894.9|19889.9|19889.2|19884.2|19894.9|19889.9|19880.3|19875.3|0
1735028400000|2024-12-24 08:20:00|19888.8|19883.8|19891.5|19886.5|19894.2|19889.2|19885.9|19880.9|0
1735028700000|2024-12-24 08:25:00|19891.2|19886.2|19893.2|19888.2|19895.6|19890.6|19888.8|19883.8|0
1735029000000|2024-12-24 08:30:00|19893.6|19888.6|19894.3|19889.3|19894.3|19889.3|19888|19883|0
1735029300000|2024-12-24 08:35:00|19894.6|19889.6|19900.7|19895.7|19900.7|19895.7|19892.3|19887.3|0
1735029600000|2024-12-24 08:40:00|19901|19896|19897|19892|19902.9|19897.9|19895.6|19890.6|0
1735029900000|2024-12-24 08:45:00|19896.3|19891.3|19887|19882|19898|19893|19886.6|19881.6|0
1735030200000|2024-12-24 08:50:00|19887.3|19882.3|19890.3|19885.3|19892.4|19887.4|19887.3|19882.3|0
1735030500000|2024-12-24 08:55:00|19890.6|19885.6|19894.8|19889.8|19895.9|19890.9|19888.8|19883.8|0
1735030800000|2024-12-24 09:00:00|19893.7|19888.7|19903.4|19898.4|19905.2|19900.2|19891.4|19886.4|0
1735031100000|2024-12-24 09:05:00|19903.8|19898.8|19905.9|19900.9|19906|19901|19899.7|19894.7|0
1735031400000|2024-12-24 09:10:00|19906.3|19901.3|19908.6|19903.6|19909.6|19904.6|19905.3|19900.3|0
1735031700000|2024-12-24 09:15:00|19908.9|19903.9|19907.7|19902.7|19913|19908|19906.8|19901.8|0
1735032000000|2024-12-24 09:20:00|19907.9|19902.9|19906.3|19901.3|19908.6|19903.6|19901|19896|0
1735032300000|2024-12-24 09:25:00|19906|19901|19903.7|19898.7|19907.4|19902.4|19903.4|19898.4|0
1735032600000|2024-12-24 09:30:00|19903.4|19898.4|19908.9|19903.9|19908.9|19903.9|19900.2|19895.2|0
1735032900000|2024-12-24 09:35:00|19909|19904|19910.3|19905.3|19910.6|19905.6|19906|19901|0
1735033200000|2024-12-24 09:40:00|19910|19905|19912.4|19907.4|19913.1|19908.1|19908.6|19903.6|0
1735033500000|2024-12-24 09:45:00|19912.1|19907.1|19913.1|19908.1|19914.6|19909.6|19911.8|19906.8|0
1735033800000|2024-12-24 09:50:00|19913.4|19908.4|19915.3|19910.3|19915.6|19910.6|19911|19906|0
1735034100000|2024-12-24 09:55:00|19915|19910|19914.8|19909.8|19917.7|19912.7|19913.4|19908.4|0
1735034400000|2024-12-24 10:00:00|19915.1|19910.1|19917.1|19912.1|19917.5|19912.5|19913.7|19908.7|0
1735034700000|2024-12-24 10:05:00|19916.5|19911.5|19912.8|19907.8|19917.7|19912.7|19911.8|19906.8|0
1735035000000|2024-12-24 10:10:00|19914.2|19909.2|19908.5|19903.5|19914.2|19909.2|19908.5|19903.5|0
1735035300000|2024-12-24 10:15:00|19908.7|19903.7|19910.7|19905.7|19912.1|19907.1|19907.4|19902.4|0
1735035600000|2024-12-24 10:20:00|19911|19906|19908.2|19903.2|19913.6|19908.6|19906.9|19901.9|0
1735035900000|2024-12-24 10:25:00|19908.9|19903.9|19907.6|19902.6|19910.5|19905.5|19905.6|19900.6|0
1735036200000|2024-12-24 10:30:00|19907.3|19902.3|19907.5|19902.5|19908.7|19903.7|19906.7|19901.7|0
1735036500000|2024-12-24 10:35:00|19907.1|19902.1|19904.7|19899.7|19907.1|19902.1|19902.7|19897.7|0
1735036800000|2024-12-24 10:40:00|19904.4|19899.4|19905.5|19900.5|19905.5|19900.5|19902.3|19897.3|0
1735037100000|2024-12-24 10:45:00|19905.2|19900.2|19907.1|19902.1|19907.1|19902.1|19902.2|19897.2|0
1735037400000|2024-12-24 10:50:00|19906.4|19901.4|19911.3|19906.3|19911.3|19906.3|19904.4|19899.4|0
1735037700000|2024-12-24 10:55:00|19910.9|19905.9|19911.5|19906.5|19911.8|19906.8|19908.5|19903.5|0
1735038000000|2024-12-24 11:00:00|19911.8|19906.8|19913|19908|19914.4|19909.4|19910.4|19905.4|0
1735038300000|2024-12-24 11:05:00|19913.4|19908.4|19911.9|19906.9|19914.4|19909.4|19911.2|19906.2|0
1735038600000|2024-12-24 11:10:00|19912.2|19907.2|19911.5|19906.5|19915.3|19910.3|19911.2|19906.2|0
1735038900000|2024-12-24 11:15:00|19911.8|19906.8|19910.8|19905.8|19911.8|19906.8|19908.6|19903.6|0
1735039200000|2024-12-24 11:20:00|19910.5|19905.5|19905.7|19900.7|19910.8|19905.8|19902.5|19897.5|0
1735039500000|2024-12-24 11:25:00|19906|19901|19905|19900|19907.5|19902.5|19903.8|19898.8|0
1735039800000|2024-12-24 11:30:00|19905.6|19900.6|19903.5|19898.5|19905.9|19900.9|19901.3|19896.3|0
1735040100000|2024-12-24 11:35:00|19902.8|19897.8|19901.7|19896.7|19903.6|19898.6|19900.6|19895.6|0
1735040400000|2024-12-24 11:40:00|19901.4|19896.4|19897.3|19892.3|19902|19897|19897.3|19892.3|0
1735040700000|2024-12-24 11:45:00|19897.1|19892.1|19892.9|19887.9|19897.8|19892.8|19890.2|19885.2|0
1735041000000|2024-12-24 11:50:00|19893.2|19888.2|19900.7|19895.7|19901.1|19896.1|19892.5|19887.5|0
1735041300000|2024-12-24 11:55:00|19901.1|19896.1|19900.1|19895.1|19901.8|19896.8|19897.7|19892.7|0
1735041600000|2024-12-24 12:00:00|19899.1|19894.1|19900.6|19895.6|19901.3|19896.3|19898.4|19893.4|0
1735041900000|2024-12-24 12:05:00|19900.9|19895.9|19896.6|19891.6|19902.6|19897.6|19896.2|19891.2|0
1735042200000|2024-12-24 12:10:00|19896.9|19891.9|19905.2|19900.2|19905.5|19900.5|19896.9|19891.9|0
1735042500000|2024-12-24 12:15:00|19905.5|19900.5|19906.2|19901.2|19906.9|19901.9|19902.2|19897.2|0
1735042800000|2024-12-24 12:20:00|19905.9|19900.9|19907.1|19902.1|19908.4|19903.4|19905.8|19900.8|0
1735043100000|2024-12-24 12:25:00|19906.7|19901.7|19903.6|19898.6|19907.1|19902.1|19903|19898|0
1735043400000|2024-12-24 12:30:00|19903.9|19898.9|19903.4|19898.4|19905.4|19900.4|19900.8|19895.8|0
1735043700000|2024-12-24 12:35:00|19903.7|19898.7|19899.4|19894.4|19904.1|19899.1|19898.7|19893.7|0
1735044000000|2024-12-24 12:40:00|19898|19893|19900.8|19895.8|19902.7|19897.7|19898|19893|0
1735044300000|2024-12-24 12:45:00|19901.1|19896.1|19903.4|19898.4|19904.8|19899.8|19899.4|19894.4|0
1735044600000|2024-12-24 12:50:00|19903.5|19898.5|19906|19901|19906|19901|19900.8|19895.8|0
1735044900000|2024-12-24 12:55:00|19905.7|19900.7|19907.2|19902.2|19907.6|19902.6|19903.9|19898.9|0
1735045200000|2024-12-24 13:00:00|19905.9|19900.9|19902|19897|19906.6|19901.6|19900.6|19895.6|0
1735045500000|2024-12-24 13:05:00|19903.4|19898.4|19903.3|19898.3|19904.7|19899.7|19901|19896|0
1735045800000|2024-12-24 13:10:00|19903|19898|19904.9|19899.9|19907.6|19902.6|19903|19898|0
1735046100000|2024-12-24 13:15:00|19905.6|19900.6|19904.1|19899.1|19905.6|19900.6|19900.8|19895.8|0
1735046400000|2024-12-24 13:20:00|19903.7|19898.7|19907.5|19902.5|19907.9|19902.9|19900.8|19895.8|0
1735046700000|2024-12-24 13:25:00|19907.2|19902.2|19906.3|19901.3|19907.5|19902.5|19903.3|19898.3|0
1735047000000|2024-12-24 13:30:00|19906.6|19901.6|19907.8|19902.8|19909.3|19904.3|19905.8|19900.8|0
1735047300000|2024-12-24 13:35:00|19907.1|19902.1|19907.9|19902.9|19907.9|19902.9|19903.1|19898.1|0
1735047600000|2024-12-24 13:40:00|19908|19903|19908|19903|19908.3|19903.3|19905.3|19900.3|0
1735047900000|2024-12-24 13:45:00|19908.3|19903.3|19911.9|19906.9|19912.6|19907.6|19908.3|19903.3|0
1735048200000|2024-12-24 13:50:00|19912.1|19907.1|19913.2|19908.2|19913.9|19908.9|19910.6|19905.6|0
1735048500000|2024-12-24 13:55:00|19913.5|19908.5|19912.9|19907.9|19913.8|19908.8|19911.8|19906.8|0
1735048800000|2024-12-24 14:00:00|19912.6|19907.6|19912.4|19907.4|19920.8|19915.8|19911.1|19906.1|0
1735049100000|2024-12-24 14:05:00|19912.7|19907.7|19920.3|19915.3|19920.3|19915.3|19912.4|19907.4|0
1735049400000|2024-12-24 14:10:00|19919.6|19914.6|19920.7|19915.7|19923.8|19918.8|19918.6|19913.6|0
1735049700000|2024-12-24 14:15:00|19921|19916|19914.8|19909.8|19922.4|19917.4|19914.1|19909.1|0
1735050000000|2024-12-24 14:20:00|19915.1|19910.1|19916|19911|19922.5|19917.5|19912.7|19907.7|0
1735050300000|2024-12-24 14:25:00|19916.7|19911.7|19918.4|19913.4|19922.1|19917.1|19910.1|19905.1|0
1735050600000|2024-12-24 14:30:00|19917.7|19912.7|19918.7|19913.7|19921.6|19916.6|19902.3|19897.3|0
1735050900000|2024-12-24 14:35:00|19917.4|19912.4|19925.5|19920.5|19931.5|19926.5|19909.9|19904.9|0
1735051200000|2024-12-24 14:40:00|19924.8|19919.8|19930.8|19925.8|19940.1|19935.1|19921.9|19916.9|0
1735051500000|2024-12-24 14:45:00|19931.5|19926.5|19928.6|19923.6|19937.2|19932.2|19925.4|19920.4|0
1735051800000|2024-12-24 14:50:00|19928.3|19923.3|19934.4|19929.4|19939.5|19934.5|19919.2|19914.2|0
1735052100000|2024-12-24 14:55:00|19933.7|19928.7|19938|19933|19942|19937|19927.6|19922.6|0
1735052400000|2024-12-24 15:00:00|19938.6|19933.6|19954.6|19949.6|19955.9|19950.9|19937.7|19932.7|0
1735052700000|2024-12-24 15:05:00|19954.3|19949.3|19945.2|19940.2|19962.5|19957.5|19943.2|19938.2|0
1735053000000|2024-12-24 15:10:00|19945.8|19940.8|19957.2|19952.2|19958.5|19953.5|19945.2|19940.2|0
1735053300000|2024-12-24 15:15:00|19957.3|19952.3|19958.5|19953.5|19962.5|19957.5|19954.9|19949.9|0
1735053600000|2024-12-24 15:20:00|19959.1|19954.1|19961.6|19956.6|19964.6|19959.6|19948.4|19943.4|0
1735053900000|2024-12-24 15:25:00|19961.9|19956.9|19962.6|19957.6|19966.8|19961.8|19961.2|19956.2|0
1735054200000|2024-12-24 15:30:00|19963.3|19958.3|19975.8|19970.8|19975.8|19970.8|19961.3|19956.3|0
1735054500000|2024-12-24 15:35:00|19975.2|19970.2|19977.3|19972.3|19983.1|19978.1|19972|19967|0
1735054800000|2024-12-24 15:40:00|19977.7|19972.7|19992.7|19987.7|19993.5|19988.5|19976.7|19971.7|0
1735055100000|2024-12-24 15:45:00|19992|19987|19991.6|19986.6|19995.6|19990.6|19987.5|19982.5|0
1735055400000|2024-12-24 15:50:00|19990.9|19985.9|19970.4|19965.4|19991.6|19986.6|19968.4|19963.4|0
1735055700000|2024-12-24 15:55:00|19971.1|19966.1|19982.7|19977.7|19983.5|19978.5|19969.7|19964.7|0
1735056000000|2024-12-24 16:00:00|19982.1|19977.1|19984.9|19979.9|19987.9|19982.9|19979.8|19974.8|0
1735056300000|2024-12-24 16:05:00|19985.3|19980.3|19981.3|19976.3|19985.3|19980.3|19974.1|19969.1|0
1735056600000|2024-12-24 16:10:00|19980.7|19975.7|19977.7|19972.7|19980.7|19975.7|19971.8|19966.8|0
1735056900000|2024-12-24 16:15:00|19977|19972|19980.7|19975.7|19985.2|19980.2|19977|19972|0
1735057200000|2024-12-24 16:20:00|19981.4|19976.4|19985.2|19980.2|19985.9|19980.9|19977.2|19972.2|0
1735057500000|2024-12-24 16:25:00|19985.5|19980.5|19984|19979|19986.9|19981.9|19982.6|19977.6|0
1735057800000|2024-12-24 16:30:00|19983.3|19978.3|19985.8|19980.8|19985.8|19980.8|19979.2|19974.2|0
1735058100000|2024-12-24 16:35:00|19985.1|19980.1|19989.6|19984.6|19991.8|19986.8|19981.9|19976.9|0
1735058400000|2024-12-24 16:40:00|19990.3|19985.3|19997.2|19992.2|19998|19993|19988.9|19983.9|0
1735058700000|2024-12-24 16:45:00|19996.9|19991.9|19997.3|19992.3|19998.8|19993.8|19994.2|19989.2|0
1735059000000|2024-12-24 16:50:00|19996.6|19991.6|19979.4|19974.4|19998.6|19993.6|19971.3|19966.3|0
1735059300000|2024-12-24 16:55:00|19979.1|19974.1|19977.8|19972.8|19991.5|19986.5|19975.8|19970.8|0
1735059600000|2024-12-24 17:00:00|19978.4|19973.4|19987|19982|19989.7|19984.7|19975.2|19970.2|0
1735059900000|2024-12-24 17:05:00|19987.3|19982.3|19991.6|19986.6|19995.2|19990.2|19986.5|19981.5|0
1735060200000|2024-12-24 17:10:00|19992.3|19987.3|19997.9|19992.9|19997.9|19992.9|19988.8|19983.8|0
1735060500000|2024-12-24 17:15:00|19998.6|19993.6|19998.7|19993.7|19999.4|19994.4|19992.3|19987.3|0
1735060800000|2024-12-24 17:20:00|19998|19993|19997.5|19992.5|20003.9|19998.9|19996.7|19991.7|0
1735061100000|2024-12-24 17:25:00|19998.2|19993.2|19994.2|19989.2|20006.2|20001.2|19992.8|19987.8|0
1735061400000|2024-12-24 17:30:00|19993.5|19988.5|19975.8|19970.8|19993.5|19988.5|19974.1|19969.1|0
1735061700000|2024-12-24 17:35:00|19976.5|19971.5|19988.6|19983.6|19990|19985|19967.1|19962.1|0
1735062000000|2024-12-24 17:40:00|19988.3|19983.3|19987.4|19982.4|19997.9|19992.9|19985.9|19980.9|0
1735062300000|2024-12-24 17:45:00|19986.7|19981.7|19991.8|19986.8|19992.5|19987.5|19977.8|19972.8|0
1735062600000|2024-12-24 17:50:00|19993.8|19988.8|20008.7|20003.7|20008.8|20003.8|19993.8|19988.8|0
1735062900000|2024-12-24 17:55:00|20008.1|20003.1|20021.5|20016.5|20024.5|20019.5|20005.6|20000.6|0
1735063200000|2024-12-24 18:00:00|20020.9|20015.9|20013.1|20008.1|20024.1|20019.1|20010.6|20005.6|0
1735063500000|2024-12-24 18:05:00|20013.7|20008.7|20009.4|20004.4|20018.4|20013.4|20008.7|20003.7|0
1735063800000|2024-12-24 18:10:00|20009.1|20004.1|20020.6|20015.6|20020.6|20015.6|20008|20003|0
1735064100000|2024-12-24 18:15:00|20020|20015|20020|20015|20020|20015|20020|20015|0
1735167600000|2024-12-25 23:00:00|20042.1|20037.1|20045.4|20040.4|20051.4|20046.4|20041.5|20036.5|0
1735167900000|2024-12-25 23:05:00|20045.1|20040.1|20044.1|20039.1|20047.8|20042.8|20043.1|20038.1|0
1735168200000|2024-12-25 23:10:00|20043.8|20038.8|20045.5|20040.5|20049.1|20044.1|20043.8|20038.8|0
1735168500000|2024-12-25 23:15:00|20001.7|19996.7|20001.5|19996.5|20005.1|20000.1|19998.9|19993.9|0
1735168800000|2024-12-25 23:20:00|20001.2|19996.2|19997.5|19992.5|20003.3|19998.3|19997.5|19992.5|0
1735169100000|2024-12-25 23:25:00|19996.9|19991.9|19998.9|19993.9|20000.9|19995.9|19995.5|19990.5|0
1735169400000|2024-12-25 23:30:00|20041.9|20036.9|20041.9|20036.9|20042.6|20037.6|20038.6|20033.6|0
1735169700000|2024-12-25 23:35:00|20042.6|20037.6|20044.9|20039.9|20044.9|20039.9|20041.9|20036.9|0
1735170000000|2024-12-25 23:40:00|20044.6|20039.6|20045.6|20040.6|20046.9|20041.9|20044.6|20039.6|0
1735170300000|2024-12-25 23:45:00|20045.9|20040.9|20041.9|20036.9|20045.9|20040.9|20041.6|20036.6|0
1735170600000|2024-12-25 23:50:00|20041.6|20036.6|20044.6|20039.6|20045.9|20040.9|20041.6|20036.6|0
1735170900000|2024-12-25 23:55:00|20044.2|20039.2|20043.9|20038.9|20045.9|20040.9|20041.9|20036.9|0
1735171200000|2024-12-26 00:00:00|20043.2|20038.2|20043.2|20038.2|20046.6|20041.6|20041.9|20036.9|0
1735171500000|2024-12-26 00:05:00|20042.9|20037.9|20041.9|20036.9|20045.6|20040.6|20041.3|20036.3|0
1735171800000|2024-12-26 00:10:00|20041.3|20036.3|20040.6|20035.6|20043.2|20038.2|20040.6|20035.6|0
1735172100000|2024-12-26 00:15:00|20041.3|20036.3|20041.3|20036.3|20043.2|20038.2|20039.9|20034.9|0
1735172400000|2024-12-26 00:20:00|20040.9|20035.9|20041.9|20036.9|20041.9|20036.9|20039.9|20034.9|0
1735172700000|2024-12-26 00:25:00|20042.6|20037.6|20041.3|20036.3|20043.9|20038.9|20041.3|20036.3|0
1735173000000|2024-12-26 00:30:00|20041.6|20036.6|20041.3|20036.3|20042.6|20037.6|20041.3|20036.3|0
1735173300000|2024-12-26 00:35:00|20042.6|20037.6|20045.2|20040.2|20045.2|20040.2|20041.3|20036.3|0
1735173600000|2024-12-26 00:40:00|20044.6|20039.6|20044.6|20039.6|20047.9|20042.9|20044.6|20039.6|0
1735173900000|2024-12-26 00:45:00|20045.2|20040.2|20044.6|20039.6|20045.9|20040.9|20044.6|20039.6|0
1735174200000|2024-12-26 00:50:00|20045.2|20040.2|20043.2|20038.2|20045.2|20040.2|20043.2|20038.2|0
1735174500000|2024-12-26 00:55:00|20041.9|20036.9|20040.6|20035.6|20043.2|20038.2|20040.6|20035.6|0
1735174800000|2024-12-26 01:00:00|20040.9|20035.9|20037.9|20032.9|20043.2|20038.2|20036.6|20031.6|0
1735175100000|2024-12-26 01:05:00|20038.3|20033.3|20040.2|20035.2|20041.3|20036.3|20037.3|20032.3|0
1735175400000|2024-12-26 01:10:00|20040.6|20035.6|20041.9|20036.9|20041.9|20036.9|20039.9|20034.9|0
1735175700000|2024-12-26 01:15:00|19997|19992|19997.3|19992.3|20000.6|19995.6|19996.6|19991.6|0
1735176000000|2024-12-26 01:20:00|19997.9|19992.9|20000.5|19995.5|20001.8|19996.8|19996.9|19991.9|0
1735176300000|2024-12-26 01:25:00|20001.2|19996.2|20002.9|19997.9|20002.9|19997.9|19999.9|19994.9|0
1735176600000|2024-12-26 01:30:00|20048.2|20043.2|20047.2|20042.2|20048.6|20043.6|20045.2|20040.2|0
1735176900000|2024-12-26 01:35:00|20046.9|20041.9|20049.2|20044.2|20049.2|20044.2|20046.9|20041.9|0
1735177200000|2024-12-26 01:40:00|20048.9|20043.9|20049.9|20044.9|20050.2|20045.2|20048.2|20043.2|0
1735177500000|2024-12-26 01:45:00|20049.2|20044.2|20052.2|20047.2|20052.5|20047.5|20049.2|20044.2|0
1735177800000|2024-12-26 01:50:00|20051.9|20046.9|20049.9|20044.9|20051.9|20046.9|20047.9|20042.9|0
1735178100000|2024-12-26 01:55:00|20050.2|20045.2|20049.2|20044.2|20050.5|20045.5|20048.6|20043.6|0
1735178400000|2024-12-26 02:00:00|20048.9|20043.9|20047.2|20042.2|20049.2|20044.2|20047.2|20042.2|0
1735178700000|2024-12-26 02:05:00|20047.5|20042.5|20046.6|20041.6|20047.5|20042.5|20043.9|20038.9|0
1735179000000|2024-12-26 02:10:00|20046.2|20041.2|20046.9|20041.9|20047.2|20042.2|20045.9|20040.9|0
1735179300000|2024-12-26 02:15:00|20047.2|20042.2|20048.6|20043.6|20049.2|20044.2|20047.2|20042.2|0
1735179600000|2024-12-26 02:20:00|20048.2|20043.2|20048.6|20043.6|20049.5|20044.5|20048.2|20043.2|0
1735179900000|2024-12-26 02:25:00|20047.9|20042.9|20047.9|20042.9|20049.5|20044.5|20047.2|20042.2|0
1735180200000|2024-12-26 02:30:00|20003.5|19998.5|20004.1|19999.1|20004.8|19999.8|20002.1|19997.1|0
1735180500000|2024-12-26 02:35:00|20003.5|19998.5|20004.1|19999.1|20004.8|19999.8|20002.8|19997.8|0
1735180800000|2024-12-26 02:40:00|20003.4|19998.4|20006.1|20001.1|20006.8|20001.8|20003.4|19998.4|0
1735181100000|2024-12-26 02:45:00|20049.9|20044.9|20049.2|20044.2|20050.5|20045.5|20049.2|20044.2|0
1735181400000|2024-12-26 02:50:00|20048.9|20043.9|20049.2|20044.2|20051.9|20046.9|20048.9|20043.9|0
1735181700000|2024-12-26 02:55:00|20049.9|20044.9|20049.5|20044.5|20049.9|20044.9|20049.2|20044.2|0
1735182000000|2024-12-26 03:00:00|20049.9|20044.9|20052.5|20047.5|20052.5|20047.5|20049.2|20044.2|0
1735182300000|2024-12-26 03:05:00|20052.2|20047.2|20051.9|20046.9|20052.5|20047.5|20051.2|20046.2|0
1735182600000|2024-12-26 03:10:00|20051.2|20046.2|20051.9|20046.9|20052.5|20047.5|20051.2|20046.2|0
1735182900000|2024-12-26 03:15:00|20006.6|20001.6|20009.3|20004.3|20009.3|20004.3|20005.3|20000.3|0
1735183200000|2024-12-26 03:20:00|20009.9|20004.9|20016.7|20011.7|20018.1|20013.1|20008.6|20003.6|0
1735183500000|2024-12-26 03:25:00|20016.6|20011.6|20018|20013|20018|20013|20015.4|20010.4|0
1735183800000|2024-12-26 03:30:00|20017.4|20012.4|20018.7|20013.7|20018.8|20013.8|20016.7|20011.7|0
1735184100000|2024-12-26 03:35:00|20018.6|20013.6|20018.2|20013.2|20018.7|20013.7|20017.9|20012.9|0
1735184400000|2024-12-26 03:40:00|20017.9|20012.9|20017.9|20012.9|20018.6|20013.6|20017.2|20012.2|0
1735184700000|2024-12-26 03:45:00|20061.8|20056.8|20062.5|20057.5|20063.2|20058.2|20061.5|20056.5|0
1735185000000|2024-12-26 03:50:00|20062.8|20057.8|20057.2|20052.2|20063.2|20058.2|20056.5|20051.5|0
1735185300000|2024-12-26 03:55:00|20056.5|20051.5|20057.2|20052.2|20057.2|20052.2|20056.5|20051.5|0
1735185600000|2024-12-26 04:00:00|20011.9|20006.9|20011.6|20006.6|20012.3|20007.3|20011|20006|0
1735185900000|2024-12-26 04:05:00|20010.9|20005.9|20010.3|20005.3|20011.3|20006.3|20009.6|20004.6|0
1735186200000|2024-12-26 04:10:00|20009.9|20004.9|20009|20004|20010.3|20005.3|20007.9|20002.9|0
1735186500000|2024-12-26 04:15:00|20009.3|20004.3|20008.3|20003.3|20009.6|20004.6|20008.3|20003.3|0
1735186800000|2024-12-26 04:20:00|20008|20003|20005.7|20000.7|20008.3|20003.3|20005.7|20000.7|0
1735187100000|2024-12-26 04:25:00|20005|20000|20006.3|20001.3|20007.3|20002.3|20003|19998|0
1735187400000|2024-12-26 04:30:00|20006|20001|20006.3|20001.3|20006.3|20001.3|20003.6|19998.6|0
1735187700000|2024-12-26 04:35:00|20006|20001|20008.3|20003.3|20008.3|20003.3|20005.7|20000.7|0
1735188000000|2024-12-26 04:40:00|20008|20003|20007.7|20002.7|20008.3|20003.3|20007|20002|0
1735188300000|2024-12-26 04:45:00|20008|20003|20007|20002|20008.3|20003.3|20006.3|20001.3|0
1735188600000|2024-12-26 04:50:00|20007.3|20002.3|20006.5|20001.5|20007.7|20002.7|20006.3|20001.3|0
1735188900000|2024-12-26 04:55:00|20006.9|20001.9|20001.6|19996.6|20007.2|20002.2|20001.3|19996.3|0
1735189200000|2024-12-26 05:00:00|20046.9|20041.9|20047.2|20042.2|20047.9|20042.9|20045.6|20040.6|0
1735189500000|2024-12-26 05:05:00|20046.9|20041.9|20050.6|20045.6|20051.5|20046.5|20046.6|20041.6|0
1735189800000|2024-12-26 05:10:00|20050.9|20045.9|20048.6|20043.6|20050.9|20045.9|20047.6|20042.6|0
1735190100000|2024-12-26 05:15:00|20047.9|20042.9|20049.9|20044.9|20050.6|20045.6|20047.9|20042.9|0
1735190400000|2024-12-26 05:20:00|20049.2|20044.2|20049.9|20044.9|20050.6|20045.6|20048.6|20043.6|0
1735190700000|2024-12-26 05:25:00|20049.6|20044.6|20050.6|20045.6|20050.6|20045.6|20048.6|20043.6|0
1735191000000|2024-12-26 05:30:00|20005.3|20000.3|20008|20003|20008|20003|20005.3|20000.3|0
1735191300000|2024-12-26 05:35:00|20007.7|20002.7|20008|20003|20008.7|20003.7|20006.7|20001.7|0
1735191600000|2024-12-26 05:40:00|20008.3|20003.3|20010.8|20005.8|20011.4|20006.4|20008.3|20003.3|0
1735191900000|2024-12-26 05:45:00|20054.5|20049.5|20054.5|20049.5|20054.9|20049.9|20053.5|20048.5|0
1735192200000|2024-12-26 05:50:00|20054.2|20049.2|20053.2|20048.2|20055.9|20050.9|20053.2|20048.2|0
1735192500000|2024-12-26 05:55:00|20052.9|20047.9|20052.6|20047.6|20053.9|20048.9|20051.9|20046.9|0
1735192800000|2024-12-26 06:00:00|20053.2|20048.2|20053.9|20048.9|20053.9|20048.9|20051.9|20046.9|0
1735193100000|2024-12-26 06:05:00|20053.5|20048.5|20050.9|20045.9|20053.9|20048.9|20050.6|20045.6|0
1735193400000|2024-12-26 06:10:00|20051.2|20046.2|20052.6|20047.6|20052.6|20047.6|20051.2|20046.2|0
1735193700000|2024-12-26 06:15:00|20051.9|20046.9|20052.6|20047.6|20052.6|20047.6|20051.2|20046.2|0
1735194000000|2024-12-26 06:20:00|20051.9|20046.9|20051.2|20046.2|20052.6|20047.6|20051.2|20046.2|0
1735194300000|2024-12-26 06:25:00|20050.6|20045.6|20049.2|20044.2|20051.2|20046.2|20047.9|20042.9|0
1735194600000|2024-12-26 06:30:00|20049.6|20044.6|20049.9|20044.9|20050.6|20045.6|20048.6|20043.6|0
1735194900000|2024-12-26 06:35:00|20049.6|20044.6|20051.2|20046.2|20051.2|20046.2|20047.9|20042.9|0
1735195200000|2024-12-26 06:40:00|20050.6|20045.6|20049.9|20044.9|20050.6|20045.6|20049.2|20044.2|0
1735195500000|2024-12-26 06:45:00|20049.2|20044.2|20048.9|20043.9|20049.2|20044.2|20047.2|20042.2|0
1735195800000|2024-12-26 06:50:00|20048.6|20043.6|20043.9|20038.9|20048.9|20043.9|20043.9|20038.9|0
1735196100000|2024-12-26 06:55:00|20043.6|20038.6|20043.3|20038.3|20044.9|20039.9|20042.6|20037.6|0
1735196400000|2024-12-26 07:00:00|19997.3|19992.3|19998|19993|19998.7|19993.7|19993.3|19988.3|0
1735196700000|2024-12-26 07:05:00|19997.7|19992.7|19999.4|19994.4|20000.7|19995.7|19997.3|19992.3|0
1735197000000|2024-12-26 07:10:00|20000.1|19995.1|20001.6|19996.6|20001.8|19996.8|19998.8|19993.8|0
1735197300000|2024-12-26 07:15:00|20046.9|20041.9|20045.2|20040.2|20046.9|20041.9|20043.6|20038.6|0
1735197600000|2024-12-26 07:20:00|20045.9|20040.9|20046.6|20041.6|20046.6|20041.6|20045.2|20040.2|0
1735197900000|2024-12-26 07:25:00|20046.2|20041.2|20045.2|20040.2|20046.6|20041.6|20043.9|20038.9|0
1735198200000|2024-12-26 07:30:00|20045.6|20040.6|20044.6|20039.6|20045.9|20040.9|20044.6|20039.6|0
1735198500000|2024-12-26 07:35:00|20044.9|20039.9|20045.9|20040.9|20045.9|20040.9|20044.6|20039.6|0
1735198800000|2024-12-26 07:40:00|20045.2|20040.2|20045.9|20040.9|20045.9|20040.9|20045.2|20040.2|0
1735199100000|2024-12-26 07:45:00|20000.6|19995.6|20001.3|19996.3|20001.3|19996.3|20000.6|19995.6|0
1735199400000|2024-12-26 07:50:00|20001.6|19996.6|20005.4|20000.4|20006.6|20001.6|20001.6|19996.6|0
1735199700000|2024-12-26 07:55:00|20004.7|19999.7|20004.6|19999.6|20006|20001|20003.3|19998.3|0
1735200000000|2024-12-26 08:00:00|20004.3|19999.3|19993.4|19988.4|20004.5|19999.5|19992.7|19987.7|0
1735200300000|2024-12-26 08:05:00|19993.7|19988.7|19992.9|19987.9|19995.6|19990.6|19989|19984|0
1735200600000|2024-12-26 08:10:00|19993.8|19988.8|19992.2|19987.2|19994.2|19989.2|19990.8|19985.8|0
1735200900000|2024-12-26 08:15:00|19991.8|19986.8|19982.3|19977.3|19991.8|19986.8|19979.8|19974.8|0
1735201200000|2024-12-26 08:20:00|19982.6|19977.6|19967.6|19962.6|19982.6|19977.6|19966.3|19961.3|0
1735201500000|2024-12-26 08:25:00|19967|19962|19974.5|19969.5|19974.5|19969.5|19965.8|19960.8|0
1735201800000|2024-12-26 08:30:00|19974.2|19969.2|19977.6|19972.6|19978.9|19973.9|19955.9|19950.9|0
1735202100000|2024-12-26 08:35:00|19978.9|19973.9|19974.4|19969.4|19979.6|19974.6|19969.9|19964.9|0
1735202400000|2024-12-26 08:40:00|19974.1|19969.1|19972.6|19967.6|19978.2|19973.2|19971.3|19966.3|0
1735202700000|2024-12-26 08:45:00|19972.2|19967.2|19974|19969|19974.6|19969.6|19967.9|19962.9|0
1735203000000|2024-12-26 08:50:00|19974.3|19969.3|19963.8|19958.8|19974.3|19969.3|19963.7|19958.7|0
1735203300000|2024-12-26 08:55:00|19962.7|19957.7|19965.2|19960.2|19967.1|19962.1|19957.6|19952.6|0
1735203600000|2024-12-26 09:00:00|20005.4|20000.4|19996.1|19991.1|20009.1|20004.1|19995.8|19990.8|0
1735203900000|2024-12-26 09:05:00|19996.5|19991.5|20001.4|19996.4|20004.8|19999.8|19995.5|19990.5|0
1735204200000|2024-12-26 09:10:00|20001.1|19996.1|19991.5|19986.5|20004.1|19999.1|19986.8|19981.8|0
1735204500000|2024-12-26 09:15:00|19991.1|19986.1|19988.2|19983.2|20001.4|19996.4|19987.5|19982.5|0
1735204800000|2024-12-26 09:20:00|19987.5|19982.5|19990.8|19985.8|19993.5|19988.5|19987.5|19982.5|0
1735205100000|2024-12-26 09:25:00|19989.8|19984.8|19994.8|19989.8|19996.1|19991.1|19988.8|19983.8|0
1735205400000|2024-12-26 09:30:00|19955|19950|19962.1|19957.1|19965.5|19960.5|19954.4|19949.4|0
1735205700000|2024-12-26 09:35:00|19961.4|19956.4|19962|19957|19963.4|19958.4|19956.8|19951.8|0
1735206000000|2024-12-26 09:40:00|19961.7|19956.7|19959.4|19954.4|19962.1|19957.1|19957.8|19952.8|0
1735206300000|2024-12-26 09:45:00|19958.4|19953.4|19955.6|19950.6|19961.4|19956.4|19955.6|19950.6|0
1735206600000|2024-12-26 09:50:00|19955.9|19950.9|19933.7|19928.7|19956.9|19951.9|19933.7|19928.7|0
1735206900000|2024-12-26 09:55:00|19934.3|19929.3|19940.5|19935.5|19944|19939|19934.2|19929.2|0
1735207200000|2024-12-26 10:00:00|19940.8|19935.8|19922.9|19917.9|19941.1|19936.1|19921.5|19916.5|0
1735207500000|2024-12-26 10:05:00|19923|19918|19927.7|19922.7|19929.6|19924.6|19922.4|19917.4|0
1735207800000|2024-12-26 10:10:00|19927.6|19922.6|19932|19927|19933.8|19928.8|19926.6|19921.6|0
1735208100000|2024-12-26 10:15:00|19932.3|19927.3|19938.3|19933.3|19939|19934|19932.3|19927.3|0
1735208400000|2024-12-26 10:20:00|19938|19933|19931.3|19926.3|19938.1|19933.1|19930.5|19925.5|0
1735208700000|2024-12-26 10:25:00|19930.9|19925.9|19933.9|19928.9|19933.9|19928.9|19929.2|19924.2|0
1735209000000|2024-12-26 10:30:00|19933.5|19928.5|19934.1|19929.1|19934.9|19929.9|19930|19925|0
1735209300000|2024-12-26 10:35:00|19933.8|19928.8|19940.4|19935.4|19941.1|19936.1|19932.4|19927.4|0
1735209600000|2024-12-26 10:40:00|19941|19936|19938.7|19933.7|19941.3|19936.3|19936.4|19931.4|0
1735209900000|2024-12-26 10:45:00|19939|19934|19934.7|19929.7|19944|19939|19933.3|19928.3|0
1735210200000|2024-12-26 10:50:00|19934|19929|19930.5|19925.5|19937.7|19932.7|19929.4|19924.4|0
1735210500000|2024-12-26 10:55:00|19930.9|19925.9|19936.3|19931.3|19938.9|19933.9|19930.9|19925.9|0
1735210800000|2024-12-26 11:00:00|19935.9|19930.9|19940.4|19935.4|19940.4|19935.4|19928|19923|0
1735211100000|2024-12-26 11:05:00|19941.1|19936.1|19933.8|19928.8|19941.1|19936.1|19932.5|19927.5|0
1735211400000|2024-12-26 11:10:00|19933.5|19928.5|19928.3|19923.3|19938.9|19933.9|19927|19922|0
1735211700000|2024-12-26 11:15:00|19928|19923|19928.2|19923.2|19930.3|19925.3|19924.9|19919.9|0
1735212000000|2024-12-26 11:20:00|19928.9|19923.9|19934.8|19929.8|19936.4|19931.4|19928.2|19923.2|0
1735212300000|2024-12-26 11:25:00|19936.1|19931.1|19943.7|19938.7|19945.2|19940.2|19936.1|19931.1|0
1735212600000|2024-12-26 11:30:00|19944.4|19939.4|19946|19941|19947.3|19942.3|19942.5|19937.5|0
1735212900000|2024-12-26 11:35:00|19945.6|19940.6|19946.7|19941.7|19948.6|19943.6|19944.7|19939.7|0
1735213200000|2024-12-26 11:40:00|19947.4|19942.4|19948.7|19943.7|19951.4|19946.4|19946.7|19941.7|0
1735213500000|2024-12-26 11:45:00|19948.3|19943.3|19945|19940|19950|19945|19941.8|19936.8|0
1735213800000|2024-12-26 11:50:00|19944.3|19939.3|19950.4|19945.4|19950.5|19945.5|19943.9|19938.9|0
1735214100000|2024-12-26 11:55:00|19950.8|19945.8|19949.8|19944.8|19951.1|19946.1|19948.5|19943.5|0
1735214400000|2024-12-26 12:00:00|19950.5|19945.5|19953.4|19948.4|19958.5|19953.5|19949.8|19944.8|0
1735214700000|2024-12-26 12:05:00|19953.7|19948.7|19951.3|19946.3|19954|19949|19950|19945|0
1735215000000|2024-12-26 12:10:00|19951.4|19946.4|19949.7|19944.7|19953.1|19948.1|19947.8|19942.8|0
1735215300000|2024-12-26 12:15:00|19984.5|19979.5|19988.8|19983.8|19988.8|19983.8|19981.9|19976.9|0
1735215600000|2024-12-26 12:20:00|19988.2|19983.2|19985.5|19980.5|19990.8|19985.8|19983.2|19978.2|0
1735215900000|2024-12-26 12:25:00|19984.2|19979.2|19991.5|19986.5|19991.5|19986.5|19982.2|19977.2|0
1735216200000|2024-12-26 12:30:00|19990.8|19985.8|19986.5|19981.5|19991.5|19986.5|19984.5|19979.5|0
1735216500000|2024-12-26 12:35:00|19986.8|19981.8|19982.5|19977.5|19988.8|19983.8|19981.5|19976.5|0
1735216800000|2024-12-26 12:40:00|19982.9|19977.9|19982.9|19977.9|19983.5|19978.5|19978.2|19973.2|0
1735217100000|2024-12-26 12:45:00|19982.2|19977.2|19987.5|19982.5|19988.8|19983.8|19979.9|19974.9|0
1735217400000|2024-12-26 12:50:00|19986.8|19981.8|19989.5|19984.5|19990.8|19985.8|19984.9|19979.9|0
1735217700000|2024-12-26 12:55:00|19989.8|19984.8|19985.8|19980.8|19990.2|19985.2|19984.5|19979.5|0
1735218000000|2024-12-26 13:00:00|19947.1|19942.1|19947.2|19942.2|19950.9|19945.9|19945|19940|0
1735218300000|2024-12-26 13:05:00|19947.6|19942.6|19951.7|19946.7|19951.7|19946.7|19945.5|19940.5|0
1735218600000|2024-12-26 13:10:00|19951.8|19946.8|19953.7|19948.7|19954.7|19949.7|19947.8|19942.8|0
1735218900000|2024-12-26 13:15:00|19953.1|19948.1|19951.2|19946.2|19955.7|19950.7|19951|19946|0
1735219200000|2024-12-26 13:20:00|19951.5|19946.5|19950|19945|19954.9|19949.9|19949.4|19944.4|0
1735219500000|2024-12-26 13:25:00|19949.7|19944.7|19949|19944|19952|19947|19947.3|19942.3|0
1735219800000|2024-12-26 13:30:00|19987.2|19982.2|19986.2|19981.2|19990.2|19985.2|19976.5|19971.5|0
1735220100000|2024-12-26 13:35:00|19985.5|19980.5|19986.8|19981.8|19990.2|19985.2|19982.9|19977.9|0
1735220400000|2024-12-26 13:40:00|19986.2|19981.2|19979.5|19974.5|19990.8|19985.8|19968.9|19963.9|0
1735220700000|2024-12-26 13:45:00|19943.4|19938.4|19944.4|19939.4|19945|19940|19936.3|19931.3|0
1735221000000|2024-12-26 13:50:00|19943.7|19938.7|19946|19941|19950.1|19945.1|19939.4|19934.4|0
1735221300000|2024-12-26 13:55:00|19945.3|19940.3|19947.7|19942.7|19949|19944|19942.7|19937.7|0
1735221600000|2024-12-26 14:00:00|19946.7|19941.7|19949.9|19944.9|19952.7|19947.7|19943|19938|0
1735221900000|2024-12-26 14:05:00|19949.5|19944.5|19951.4|19946.4|19952.1|19947.1|19945.3|19940.3|0
1735222200000|2024-12-26 14:10:00|19951.1|19946.1|19945.5|19940.5|19952.9|19947.9|19943|19938|0
1735222500000|2024-12-26 14:15:00|19945.2|19940.2|19947.9|19942.9|19951.6|19946.6|19943.6|19938.6|0
1735222800000|2024-12-26 14:20:00|19947.2|19942.2|19955.4|19950.4|19955.4|19950.4|19945.9|19940.9|0
1735223100000|2024-12-26 14:25:00|19955.3|19950.3|19957.2|19952.2|19958.5|19953.5|19952.5|19947.5|0
1735223400000|2024-12-26 14:30:00|19996.2|19991.2|20004.1|19999.1|20012.8|20007.8|19992.8|19987.8|0
1735223700000|2024-12-26 14:35:00|20003.5|19998.5|20001.5|19996.5|20012.1|20007.1|19993.5|19988.5|0
1735224000000|2024-12-26 14:40:00|20002.1|19997.1|20000.1|19995.1|20007.4|20002.4|19994.8|19989.8|0
1735224300000|2024-12-26 14:45:00|20000.8|19995.8|19999.5|19994.5|20011.8|20006.8|19997.5|19992.5|0
1735224600000|2024-12-26 14:50:00|20000.1|19995.1|19962.3|19957.3|20000.8|19995.8|19953|19948|0
1735224900000|2024-12-26 14:55:00|19961.6|19956.6|20002.8|19997.8|20007.5|20002.5|19961.6|19956.6|0
1735225200000|2024-12-26 15:00:00|20002.1|19997.1|20010.1|20005.1|20012.8|20007.8|20000.1|19995.1|0
1735225500000|2024-12-26 15:05:00|20009.4|20004.4|19992.2|19987.2|20016.1|20011.1|19990.8|19985.8|0
1735225800000|2024-12-26 15:10:00|19992.8|19987.8|19998.8|19993.8|20001.5|19996.5|19991.5|19986.5|0
1735226100000|2024-12-26 15:15:00|19961.4|19956.4|19952.4|19947.4|19961.4|19956.4|19950.6|19945.6|0
1735226400000|2024-12-26 15:20:00|19952.7|19947.7|19970.9|19965.9|19970.9|19965.9|19950.5|19945.5|0
1735226700000|2024-12-26 15:25:00|19970.2|19965.2|19972.7|19967.7|19973.4|19968.4|19964.7|19959.7|0
1735227000000|2024-12-26 15:30:00|20010.1|20005.1|20012.1|20007.1|20015.4|20010.4|20009.4|20004.4|0
1735227300000|2024-12-26 15:35:00|20012.8|20007.8|20010.8|20005.8|20014.8|20009.8|20007.5|20002.5|0
1735227600000|2024-12-26 15:40:00|20010.1|20005.1|20002.1|19997.1|20012.8|20007.8|19996.8|19991.8|0
1735227900000|2024-12-26 15:45:00|19961.7|19956.7|19973.2|19968.2|19973.9|19968.9|19957.7|19952.7|0
1735228200000|2024-12-26 15:50:00|19972.8|19967.8|19976.2|19971.2|19979.7|19974.7|19971.6|19966.6|0
1735228500000|2024-12-26 15:55:00|19975.8|19970.8|19984.3|19979.3|19984.9|19979.9|19971.4|19966.4|0
1735228800000|2024-12-26 16:00:00|19984.4|19979.4|19985.7|19980.7|19986.4|19981.4|19977.4|19972.4|0
1735229100000|2024-12-26 16:05:00|19985|19980|19983.6|19978.6|19986.5|19981.5|19981|19976|0
1735229400000|2024-12-26 16:10:00|19983|19978|19989|19984|19990.3|19985.3|19983|19978|0
1735229700000|2024-12-26 16:15:00|19989.3|19984.3|19991.8|19986.8|19992.5|19987.5|19988.6|19983.6|0
1735230000000|2024-12-26 16:20:00|19991.4|19986.4|19980.6|19975.6|19993.1|19988.1|19980.6|19975.6|0
1735230300000|2024-12-26 16:25:00|19981.3|19976.3|19981.6|19976.6|19983.9|19978.9|19973|19968|0
1735230600000|2024-12-26 16:30:00|19981.7|19976.7|19990.2|19985.2|19992.6|19987.6|19980.4|19975.4|0
1735230900000|2024-12-26 16:35:00|19989.6|19984.6|19993.2|19988.2|19994.1|19989.1|19989.5|19984.5|0
1735231200000|2024-12-26 16:40:00|19992.5|19987.5|20007.9|20002.9|20010.6|20005.6|19992.5|19987.5|0
1735231500000|2024-12-26 16:45:00|20008|20003|20010.3|20005.3|20010.3|20005.3|20004.1|19999.1|0
1735231800000|2024-12-26 16:50:00|20010.2|20005.2|20001.3|19996.3|20010.2|20005.2|19999.9|19994.9|0
1735232100000|2024-12-26 16:55:00|20001.6|19996.6|20007.8|20002.8|20009.6|20004.6|20001.6|19996.6|0
1735232400000|2024-12-26 17:00:00|20008.5|20003.5|20009.7|20004.7|20010.5|20005.5|20005.4|20000.4|0
1735232700000|2024-12-26 17:05:00|20009.4|20004.4|20009.7|20004.7|20012.6|20007.6|20008.2|20003.2|0
1735233000000|2024-12-26 17:10:00|20010.4|20005.4|20015.5|20010.5|20016.9|20011.9|20009.7|20004.7|0
1735233300000|2024-12-26 17:15:00|20015.8|20010.8|20024.2|20019.2|20027.1|20022.1|20014.7|20009.7|0
1735233600000|2024-12-26 17:20:00|20023.5|20018.5|20016.9|20011.9|20024.8|20019.8|20014.2|20009.2|0
1735233900000|2024-12-26 17:25:00|20016.2|20011.2|20000.3|19995.3|20016.9|20011.9|19999.6|19994.6|0
1735234200000|2024-12-26 17:30:00|20001.6|19996.6|20014.1|20009.1|20014.1|20009.1|19997.6|19992.6|0
1735234500000|2024-12-26 17:35:00|20013.8|20008.8|20002.4|19997.4|20014.8|20009.8|19999.7|19994.7|0
1735234800000|2024-12-26 17:40:00|20003|19998|20002.2|19997.2|20004|19999|19998.3|19993.3|0
1735235100000|2024-12-26 17:45:00|20002.9|19997.9|19981.8|19976.8|20004.2|19999.2|19967.5|19962.5|0
1735235400000|2024-12-26 17:50:00|19981.1|19976.1|19989.2|19984.2|19990.6|19985.6|19970.6|19965.6|0
1735235700000|2024-12-26 17:55:00|19989.9|19984.9|19983.7|19978.7|19995.9|19990.9|19974.9|19969.9|0
1735236000000|2024-12-26 18:00:00|19984.4|19979.4|19992.7|19987.7|19996.9|19991.9|19981.8|19976.8|0
1735236300000|2024-12-26 18:05:00|19993.1|19988.1|19999.4|19994.4|20001.4|19996.4|19986.8|19981.8|0
1735236600000|2024-12-26 18:10:00|19999.7|19994.7|19988.8|19983.8|20001.4|19996.4|19985.5|19980.5|0
1735236900000|2024-12-26 18:15:00|19988.2|19983.2|20005|20000|20006.3|20001.3|19987.5|19982.5|0
1735237200000|2024-12-26 18:20:00|20004.3|19999.3|20000|19995|20005|20000|19992.7|19987.7|0
1735237500000|2024-12-26 18:25:00|20000.3|19995.3|20001.2|19996.2|20005.3|20000.3|20000|19995|0
1735237800000|2024-12-26 18:30:00|20001.9|19996.9|19985.4|19980.4|20004.6|19999.6|19983.4|19978.4|0
1735238100000|2024-12-26 18:35:00|19984.7|19979.7|19991.8|19986.8|19997.7|19992.7|19984|19979|0
1735238400000|2024-12-26 18:40:00|19991.2|19986.2|19982.1|19977.1|19994.4|19989.4|19976.6|19971.6|0
1735238700000|2024-12-26 18:45:00|19982.8|19977.8|19993.8|19988.8|19997.9|19992.9|19980.8|19975.8|0
1735239000000|2024-12-26 18:50:00|19994.1|19989.1|19997.7|19992.7|19997.8|19992.8|19987.2|19982.2|0
1735239300000|2024-12-26 18:55:00|19998.4|19993.4|19992.7|19987.7|19999.7|19994.7|19986.1|19981.1|0
1735239600000|2024-12-26 19:00:00|19993|19988|19987.3|19982.3|19993|19988|19984|19979|0
1735239900000|2024-12-26 19:05:00|19986.7|19981.7|19983.3|19978.3|19988.9|19983.9|19976.8|19971.8|0
1735240200000|2024-12-26 19:10:00|19982.7|19977.7|19980.7|19975.7|19990.3|19985.3|19979.3|19974.3|0
1735240500000|2024-12-26 19:15:00|19980|19975|19980|19975|19985.2|19980.2|19976.1|19971.1|0
1735240800000|2024-12-26 19:20:00|19980.7|19975.7|19986.9|19981.9|19988.2|19983.2|19980.7|19975.7|0
1735241100000|2024-12-26 19:25:00|19986.2|19981.2|19986|19981|19990|19985|19983.3|19978.3|0
1735241400000|2024-12-26 19:30:00|19985.6|19980.6|19984.1|19979.1|19992.2|19987.2|19982.7|19977.7|0
1735241700000|2024-12-26 19:35:00|19984.4|19979.4|19991.8|19986.8|19992.5|19987.5|19982.1|19977.1|0
1735242000000|2024-12-26 19:40:00|19992.5|19987.5|19998|19993|20001.4|19996.4|19990.5|19985.5|0
1735242300000|2024-12-26 19:45:00|19998.7|19993.7|19999.1|19994.1|20004.6|19999.6|19998|19993|0
1735242600000|2024-12-26 19:50:00|19998.4|19993.4|20005|20000|20006.4|20001.4|19998.4|19993.4|0
1735242900000|2024-12-26 19:55:00|20004.9|19999.9|20006.9|20001.9|20008.6|20003.6|20003|19998|0
1735243200000|2024-12-26 20:00:00|20005.6|20000.6|20009.3|20004.3|20010.2|20005.2|20004.8|19999.8|0
1735243500000|2024-12-26 20:05:00|20008.6|20003.6|20013|20008|20016.3|20011.3|20008.2|20003.2|0
1735243800000|2024-12-26 20:10:00|20012.3|20007.3|19998.4|19993.4|20013|20008|19997.8|19992.8|0
1735244100000|2024-12-26 20:15:00|19999.8|19994.8|20005.5|20000.5|20005.5|20000.5|19997.1|19992.1|0
1735244400000|2024-12-26 20:20:00|20005.8|20000.8|20006.7|20001.7|20007.4|20002.4|20002.2|19997.2|0
1735244700000|2024-12-26 20:25:00|20006.8|20001.8|20005.9|20000.9|20009.9|20004.9|20005.9|20000.9|0
1735245000000|2024-12-26 20:30:00|20005.2|20000.2|20005.2|20000.2|20007.9|20002.9|19998.5|19993.5|0
1735245300000|2024-12-26 20:35:00|20003.9|19998.9|20006.5|20001.5|20009.5|20004.5|20001.9|19996.9|0
1735245600000|2024-12-26 20:40:00|20006.1|20001.1|20006.1|20001.1|20011.4|20006.4|20004.1|19999.1|0
1735245900000|2024-12-26 20:45:00|20006.8|20001.8|20009.4|20004.4|20014.4|20009.4|20005.1|20000.1|0
1735246200000|2024-12-26 20:50:00|20010.7|20005.7|20008.2|20003.2|20014.2|20009.2|20002.7|19997.7|0
1735246500000|2024-12-26 20:55:00|20006.9|20001.9|19994.8|19989.8|20009.5|20004.5|19988.1|19983.1|0
1735246800000|2024-12-26 21:00:00|19993.5|19988.5|19989.1|19984.1|20001.4|19996.4|19985.2|19980.2|0
1735247100000|2024-12-26 21:05:00|19988.4|19983.4|19986|19981|19992.6|19987.6|19984.4|19979.4|0
1735247400000|2024-12-26 21:10:00|19986.3|19981.3|19987.2|19982.2|19990.5|19985.5|19986|19981|0
1735247700000|2024-12-26 21:15:00|19987.1|19982.1|19987.2|19982.2|19989.1|19984.1|19984.5|19979.5|0
1735248000000|2024-12-26 21:20:00|19986.8|19981.8|19986.6|19981.6|19989.9|19984.9|19984.5|19979.5|0
1735248300000|2024-12-26 21:25:00|19987.3|19982.3|19988.1|19983.1|19989.3|19984.3|19986.5|19981.5|0
1735248600000|2024-12-26 21:30:00|19987.4|19982.4|19987.2|19982.2|19988.1|19983.1|19985.3|19980.3|0
1735248900000|2024-12-26 21:35:00|19987.6|19982.6|19986.6|19981.6|19988.6|19983.6|19985.9|19980.9|0
1735249200000|2024-12-26 21:40:00|19986.9|19981.9|19985.9|19980.9|19987.9|19982.9|19985.9|19980.9|0
1735249500000|2024-12-26 21:45:00|19986.2|19981.2|19985.6|19980.6|19986.6|19981.6|19983.6|19978.6|0
1735249800000|2024-12-26 21:50:00|19985.2|19980.2|19984.5|19979.5|19985.8|19980.8|19983.6|19978.6|0
1735250100000|2024-12-26 21:55:00|19984.1|19979.1|19983.6|19978.6|19985.8|19980.8|19982.7|19977.7|0
1735250400000|2024-12-26 22:00:00|20027.8|20022.8|20024|20019|20028.4|20023.4|20024|20019|0
1735250700000|2024-12-26 22:05:00|20025|20020|20024.7|20019.7|20025.4|20020.4|20023.7|20018.7|0
1735251000000|2024-12-26 22:10:00|20024.6|20019.6|20023.2|20018.2|20024.6|20019.6|20023.2|20018.2|0
1735251300000|2024-12-26 22:15:00|20023.3|20018.3|20025|20020|20025.1|20020.1|20023.3|20018.3|0
1735251600000|2024-12-26 22:20:00|20023.6|20018.6|20024.3|20019.3|20024.6|20019.6|20023.6|20018.6|0
1735251900000|2024-12-26 22:25:00|20025.2|20020.2|20027.5|20022.5|20027.5|20022.5|20025.2|20020.2|0
1735252200000|2024-12-26 22:30:00|20027.6|20022.6|20028|20023|20028|20023|20026.8|20021.8|0
1735252500000|2024-12-26 22:35:00|20028.3|20023.3|20028.6|20023.6|20028.6|20023.6|20028.3|20023.3|0
1735252800000|2024-12-26 22:40:00|20027.7|20022.7|20027.5|20022.5|20027.7|20022.7|20027.5|20022.5|0
1735253100000|2024-12-26 22:45:00|20027.6|20022.6|20027.6|20022.6|20027.6|20022.6|20027.6|20022.6|0
1735253400000|2024-12-26 22:50:00|20027.5|20022.5|20025.7|20020.7|20027.6|20022.6|20025.7|20020.7|0
1735253700000|2024-12-26 22:55:00|20025.6|20020.6|20025.2|20020.2|20026|20021|20025.2|20020.2|0
1735254000000|2024-12-26 23:00:00|20028.6|20023.6|20031.9|20026.9|20032.9|20027.9|20025.3|20020.3|0
1735254300000|2024-12-26 23:05:00|20031.6|20026.6|20027.6|20022.6|20032.3|20027.3|20026.3|20021.3|0
1735254600000|2024-12-26 23:10:00|20028.3|20023.3|20036|20031|20036.6|20031.6|20026.9|20021.9|0
1735254900000|2024-12-26 23:15:00|19981.2|19976.2|19990.8|19985.8|19991.1|19986.1|19981.2|19976.2|0
1735255200000|2024-12-26 23:20:00|19990.4|19985.4|19994.8|19989.8|19995.5|19990.5|19990.1|19985.1|0
1735255500000|2024-12-26 23:25:00|19995.1|19990.1|19997.1|19992.1|19997.7|19992.7|19994.4|19989.4|0
1735255800000|2024-12-26 23:30:00|20048.6|20043.6|20044.9|20039.9|20048.6|20043.6|20043.3|20038.3|0
1735256100000|2024-12-26 23:35:00|20044.6|20039.6|20046.9|20041.9|20047.6|20042.6|20043.6|20038.6|0
1735256400000|2024-12-26 23:40:00|20046.6|20041.6|20048.6|20043.6|20048.6|20043.6|20045.9|20040.9|0
1735256700000|2024-12-26 23:45:00|20048.9|20043.9|20051.3|20046.3|20051.3|20046.3|20047.3|20042.3|0
1735257000000|2024-12-26 23:50:00|20049.9|20044.9|20053.6|20048.6|20053.9|20048.9|20049.9|20044.9|0
1735257300000|2024-12-26 23:55:00|20053.2|20048.2|20053.9|20048.9|20053.9|20048.9|20048.6|20043.6|0
1735257600000|2024-12-27 00:00:00|20001.3|19996.3|20000.6|19995.6|20002|19997|19998.6|19993.6|0
1735257900000|2024-12-27 00:05:00|20000.3|19995.3|19997.2|19992.2|20000.6|19995.6|19996.5|19991.5|0
1735258200000|2024-12-27 00:10:00|19996.8|19991.8|19996.5|19991.5|19996.8|19991.8|19994.5|19989.5|0
1735258500000|2024-12-27 00:15:00|20047.9|20042.9|19941.5|19936.5|20048.6|20043.6|19941|19936|176
1735258800000|2024-12-27 00:20:00|19941|19936|19946|19941|19955.5|19950.5|19939.5|19934.5|74
1735259100000|2024-12-27 00:25:00|19946.5|19941.5|19934.5|19929.5|19947.5|19942.5|19934.5|19929.5|29
1735259400000|2024-12-27 00:30:00|19934|19929|19934|19929|19944.5|19939.5|19931.5|19926.5|80
1735259700000|2024-12-27 00:35:00|19934.5|19929.5|19929|19924|19935|19930|19928|19923|20
1735260000000|2024-12-27 00:40:00|19928.5|19923.5|19920|19915|19928.5|19923.5|19914|19909|47
1735260300000|2024-12-27 00:45:00|19920.5|19915.5|19932.5|19927.5|19932.5|19927.5|19918|19913|11
1735260600000|2024-12-27 00:50:00|19933.5|19928.5|19917.5|19912.5|19933.5|19928.5|19917.5|19912.5|26
1735260900000|2024-12-27 00:55:00|19916.5|19911.5|19920.5|19915.5|19920.5|19915.5|19913.5|19908.5|26
1735261200000|2024-12-27 01:00:00|19920|19915|19908|19903|19920.5|19915.5|19903|19898|29
1735261500000|2024-12-27 01:05:00|19907.5|19902.5|19902|19897|19908.5|19903.5|19899.5|19894.5|7
1735261800000|2024-12-27 01:10:00|19901.5|19896.5|19905.5|19900.5|19911|19906|19900.5|19895.5|11
1735262100000|2024-12-27 01:15:00|19904.5|19899.5|19921.5|19916.5|19922.5|19917.5|19902|19897|73
1735262400000|2024-12-27 01:20:00|19921|19916|19918|19913|19921.5|19916.5|19911|19906|32
1735262700000|2024-12-27 01:25:00|19918.5|19913.5|19910.5|19905.5|19918.5|19913.5|19909|19904|7
1735263000000|2024-12-27 01:30:00|19911.5|19906.5|19919.5|19914.5|19920|19915|19911.5|19906.5|8
1735263300000|2024-12-27 01:35:00|19918.5|19913.5|19918|19913|19920|19915|19916.5|19911.5|4
1735263600000|2024-12-27 01:40:00|19917.5|19912.5|19926.5|19921.5|19928.5|19923.5|19917|19912|17
1735263900000|2024-12-27 01:45:00|19927|19922|19929|19924|19931|19926|19927|19922|13
1735264200000|2024-12-27 01:50:00|19929.5|19924.5|19928.5|19923.5|19931.5|19926.5|19926|19921|4
1735264500000|2024-12-27 01:55:00|19929|19924|19924|19919|19929.5|19924.5|19924|19919|10
1735264800000|2024-12-27 02:00:00|19924.5|19919.5|19919.5|19914.5|19924.5|19919.5|19917.5|19912.5|4
1735265100000|2024-12-27 02:05:00|19920|19915|19916|19911|19925|19920|19916|19911|18
1735265400000|2024-12-27 02:10:00|19916.5|19911.5|19917.5|19912.5|19925|19920|19916|19911|21
1735265700000|2024-12-27 02:15:00|19917|19912|19912|19907|19917.5|19912.5|19910|19905|11
1735266000000|2024-12-27 02:20:00|19912.5|19907.5|19912.5|19907.5|19916.5|19911.5|19911|19906|15
1735266300000|2024-12-27 02:25:00|19913.5|19908.5|19920.5|19915.5|19922|19917|19913|19908|11
1735266600000|2024-12-27 02:30:00|19920|19915|19917|19912|19920|19915|19914.5|19909.5|8
1735266900000|2024-12-27 02:35:00|19916.5|19911.5|19918|19913|19919|19914|19915|19910|11
1735267200000|2024-12-27 02:40:00|19919.5|19914.5|19918.5|19913.5|19919.5|19914.5|19916|19911|5
1735267500000|2024-12-27 02:45:00|19919.5|19914.5|19920.5|19915.5|19921|19916|19919.5|19914.5|3
1735267800000|2024-12-27 02:50:00|19919.5|19914.5|19920|19915|19922|19917|19918.5|19913.5|9
1735268100000|2024-12-27 02:55:00|19919.5|19914.5|19914|19909|19919.5|19914.5|19914|19909|1
1735268400000|2024-12-27 03:00:00|19913.5|19908.5|19921|19916|19921|19916|19913.5|19908.5|9
1735268700000|2024-12-27 03:05:00|19921.5|19916.5|19922|19917|19922|19917|19921|19916|2
1735269000000|2024-12-27 03:10:00|19922.5|19917.5|19932|19927|19932|19927|19922|19917|18
1735269300000|2024-12-27 03:15:00|19931|19926|19924.5|19919.5|19932|19927|19924.5|19919.5|9
1735269600000|2024-12-27 03:20:00|19924|19919|19924.5|19919.5|19927|19922|19922|19917|20
1735269900000|2024-12-27 03:25:00|19925|19920|19923|19918|19927.5|19922.5|19923|19918|3
1735270200000|2024-12-27 03:30:00|19922.5|19917.5|19920.5|19915.5|19922.5|19917.5|19918|19913|2
1735270500000|2024-12-27 03:35:00|19919|19914|19914|19909|19920.5|19915.5|19914|19909|9
1735270800000|2024-12-27 03:40:00|19914.5|19909.5|19916.5|19911.5|19918|19913|19914.5|19909.5|0
1735271100000|2024-12-27 03:45:00|19917|19912|19919|19914|19919|19914|19916.5|19911.5|3
1735271400000|2024-12-27 03:50:00|19919.5|19914.5|19919|19914|19923.5|19918.5|19918|19913|8
1735271700000|2024-12-27 03:55:00|19918.5|19913.5|19920|19915|19921.5|19916.5|19918|19913|5
1735272000000|2024-12-27 04:00:00|19920.5|19915.5|19924.5|19919.5|19925.5|19920.5|19920.5|19915.5|3
1735272300000|2024-12-27 04:05:00|19924|19919|19918.5|19913.5|19924|19919|19918.5|19913.5|8
1735272600000|2024-12-27 04:10:00|19918|19913|19912.5|19907.5|19918.5|19913.5|19912.5|19907.5|18
1735272900000|2024-12-27 04:15:00|19912|19907|19910.5|19905.5|19913|19908|19909.5|19904.5|12
1735273200000|2024-12-27 04:20:00|19911|19906|19909.5|19904.5|19911|19906|19906.5|19901.5|7
1735273500000|2024-12-27 04:25:00|19911|19906|19912.5|19907.5|19912.5|19907.5|19910.5|19905.5|3
1735273800000|2024-12-27 04:30:00|19913|19908|19912.5|19907.5|19915|19910|19912.5|19907.5|2
1735274100000|2024-12-27 04:35:00|19913|19908|19913|19908|19914|19909|19910.5|19905.5|5
1735274400000|2024-12-27 04:40:00|19913.5|19908.5|19913|19908|19917.5|19912.5|19912|19907|11
1735274700000|2024-12-27 04:45:00|19913.5|19908.5|19902|19897|19913.5|19908.5|19902|19897|13
1735275000000|2024-12-27 04:50:00|19902.5|19897.5|19899|19894|19906.5|19901.5|19899|19894|13
1735275300000|2024-12-27 04:55:00|19899.5|19894.5|19899.5|19894.5|19899.5|19894.5|19894|19889|23
1735275600000|2024-12-27 05:00:00|19899|19894|19900|19895|19903|19898|19897|19892|12
1735275900000|2024-12-27 05:05:00|19900.5|19895.5|19903.5|19898.5|19908|19903|19900.5|19895.5|7
1735276200000|2024-12-27 05:10:00|19904|19899|19900.5|19895.5|19906|19901|19900.5|19895.5|6
1735276500000|2024-12-27 05:15:00|19901|19896|19909|19904|19910|19905|19901|19896|17
1735276800000|2024-12-27 05:20:00|19908.5|19903.5|19903.5|19898.5|19908.5|19903.5|19903.5|19898.5|9
1735277100000|2024-12-27 05:25:00|19904|19899|19906|19901|19909.5|19904.5|19904|19899|9
1735277400000|2024-12-27 05:30:00|19905.5|19900.5|19904.5|19899.5|19906|19901|19902|19897|2
1735277700000|2024-12-27 05:35:00|19905|19900|19907.5|19902.5|19907.5|19902.5|19904.5|19899.5|4
1735278000000|2024-12-27 05:40:00|19908|19903|19909|19904|19909.5|19904.5|19904.5|19899.5|11
1735278300000|2024-12-27 05:45:00|19908.5|19903.5|19909|19904|19911|19906|19907|19902|10
1735278600000|2024-12-27 05:50:00|19909.5|19904.5|19906.5|19901.5|19910|19905|19905|19900|6
1735278900000|2024-12-27 05:55:00|19906|19901|19910.5|19905.5|19910.5|19905.5|19906|19901|2
1735279200000|2024-12-27 06:00:00|19905.5|19900.5|19898.5|19893.5|19906.5|19901.5|19898|19893|22
1735279500000|2024-12-27 06:05:00|19897|19892|19894.5|19889.5|19900|19895|19892.5|19887.5|10
1735279800000|2024-12-27 06:10:00|19895|19890|19900|19895|19900|19895|19894.5|19889.5|9
1735280100000|2024-12-27 06:15:00|19899.5|19894.5|19901.5|19896.5|19901.5|19896.5|19898.5|19893.5|17
1735280400000|2024-12-27 06:20:00|19902|19897|19897.5|19892.5|19905.5|19900.5|19894.5|19889.5|23
1735280700000|2024-12-27 06:25:00|19897|19892|19896|19891|19897.5|19892.5|19892.5|19887.5|35
1735281000000|2024-12-27 06:30:00|19896.5|19891.5|19897|19892|19903|19898|19895|19890|59
1735281300000|2024-12-27 06:35:00|19896.5|19891.5|19894.5|19889.5|19897|19892|19888|19883|54
1735281600000|2024-12-27 06:40:00|19894|19889|19891|19886|19894.5|19889.5|19889.5|19884.5|22
1735281900000|2024-12-27 06:45:00|19890.5|19885.5|19881.5|19876.5|19891|19886|19878.5|19873.5|40
1735282200000|2024-12-27 06:50:00|19881|19876|19886.5|19881.5|19887|19882|19880|19875|42
1735282500000|2024-12-27 06:55:00|19886|19881|19883.5|19878.5|19889|19884|19883.5|19878.5|28
1735282800000|2024-12-27 07:00:00|19882.4|19879.6|19875.4|19872.6|19882.4|19879.6|19865.9|19863.1|251
1735283100000|2024-12-27 07:05:00|19874.9|19872.1|19870.4|19867.6|19875.4|19872.6|19866.4|19863.6|170
1735283400000|2024-12-27 07:10:00|19871.4|19868.6|19872.4|19869.6|19873.4|19870.6|19865.4|19862.6|198
1735283700000|2024-12-27 07:15:00|19871.9|19869.1|19871.9|19869.1|19878.4|19875.6|19869.4|19866.6|197
1735284000000|2024-12-27 07:20:00|19871.4|19868.6|19881.4|19878.6|19882.9|19880.1|19871.4|19868.6|124
1735284300000|2024-12-27 07:25:00|19881.9|19879.1|19875.9|19873.1|19882.4|19879.6|19870.4|19867.6|118
1735284600000|2024-12-27 07:30:00|19875.4|19872.6|19872.4|19869.6|19881.4|19878.6|19870.4|19867.6|74
1735284900000|2024-12-27 07:35:00|19871.9|19869.1|19871.4|19868.6|19875.4|19872.6|19869.4|19866.6|93
1735285200000|2024-12-27 07:40:00|19870.9|19868.1|19869.4|19866.6|19877.4|19874.6|19868.9|19866.1|122
1735285500000|2024-12-27 07:45:00|19868.9|19866.1|19869.4|19866.6|19873.9|19871.1|19867.4|19864.6|100
1735285800000|2024-12-27 07:50:00|19868.9|19866.1|19862.4|19859.6|19869.9|19867.1|19860.9|19858.1|139
1735286100000|2024-12-27 07:55:00|19862.9|19860.1|19846.4|19843.6|19863.4|19860.6|19846.4|19843.6|306
1735286400000|2024-12-27 08:00:00|19845.7|19844.3|19810.7|19809.3|19860.7|19859.3|19805.2|19803.8|1534
1735286700000|2024-12-27 08:05:00|19811.2|19809.8|19815.7|19814.3|19816.7|19815.3|19794.7|19793.3|491
1735287000000|2024-12-27 08:10:00|19815.2|19813.8|19817.7|19816.3|19834.7|19833.3|19808.7|19807.3|541
1735287300000|2024-12-27 08:15:00|19817.2|19815.8|19854.2|19852.8|19854.2|19852.8|19816.7|19815.3|395
1735287600000|2024-12-27 08:20:00|19854.7|19853.3|19865.7|19864.3|19867.2|19865.8|19848.7|19847.3|409
1735287900000|2024-12-27 08:25:00|19866.7|19865.3|19864.2|19862.8|19867.7|19866.3|19851.7|19850.3|206
1735288200000|2024-12-27 08:30:00|19863.7|19862.3|19843.7|19842.3|19869.7|19868.3|19843.7|19842.3|338
1735288500000|2024-12-27 08:35:00|19843.2|19841.8|19840.7|19839.3|19849.7|19848.3|19832.7|19831.3|315
1735288800000|2024-12-27 08:40:00|19841.2|19839.8|19841.7|19840.3|19852.2|19850.8|19835.2|19833.8|195
1735289100000|2024-12-27 08:45:00|19841.2|19839.8|19843.7|19842.3|19854.2|19852.8|19841.2|19839.8|134
1735289400000|2024-12-27 08:50:00|19844.7|19843.3|19856.7|19855.3|19861.7|19860.3|19841.7|19840.3|185
1735289700000|2024-12-27 08:55:00|19857.2|19855.8|19865.7|19864.3|19865.7|19864.3|19849.7|19848.3|146
1735290000000|2024-12-27 09:00:00|19866.2|19864.8|19864.7|19863.3|19876.2|19874.8|19859.7|19858.3|282
1735290300000|2024-12-27 09:05:00|19865.2|19863.8|19875.2|19873.8|19879.2|19877.8|19859.2|19857.8|260
1735290600000|2024-12-27 09:10:00|19876.7|19875.3|19878.7|19877.3|19883.2|19881.8|19873.2|19871.8|132
1735290900000|2024-12-27 09:15:00|19878.2|19876.8|19877.2|19875.8|19884.7|19883.3|19871.2|19869.8|187
1735291200000|2024-12-27 09:20:00|19877.7|19876.3|19885.7|19884.3|19891.7|19890.3|19873.7|19872.3|167
1735291500000|2024-12-27 09:25:00|19885.2|19883.8|19887.7|19886.3|19888.7|19887.3|19877.2|19875.8|321
1735291800000|2024-12-27 09:30:00|19888.2|19886.8|19887.7|19886.3|19895.7|19894.3|19885.7|19884.3|226
1735292100000|2024-12-27 09:35:00|19888.2|19886.8|19902.7|19901.3|19906.2|19904.8|19888.2|19886.8|250
1735292400000|2024-12-27 09:40:00|19902.2|19900.8|19894.2|19892.8|19904.7|19903.3|19890.7|19889.3|196
1735292700000|2024-12-27 09:45:00|19894.7|19893.3|19908.7|19907.3|19909.2|19907.8|19892.7|19891.3|165
1735293000000|2024-12-27 09:50:00|19909.2|19907.8|19909.7|19908.3|19912.7|19911.3|19900.7|19899.3|172
1735293300000|2024-12-27 09:55:00|19910.2|19908.8|19907.7|19906.3|19914.2|19912.8|19899.7|19898.3|144
1735293600000|2024-12-27 10:00:00|19908.2|19906.8|19908.7|19907.3|19918.2|19916.8|19908.2|19906.8|193
1735293900000|2024-12-27 10:05:00|19909.2|19907.8|19916.7|19915.3|19922.7|19921.3|19909.2|19907.8|159
1735294200000|2024-12-27 10:10:00|19917.2|19915.8|19917.7|19916.3|19922.2|19920.8|19915.2|19913.8|100
1735294500000|2024-12-27 10:15:00|19917.2|19915.8|19904.7|19903.3|19918.7|19917.3|19902.7|19901.3|165
1735294800000|2024-12-27 10:20:00|19904.2|19902.8|19901.7|19900.3|19907.7|19906.3|19899.2|19897.8|108
1735295100000|2024-12-27 10:25:00|19902.2|19900.8|19891.2|19889.8|19903.7|19902.3|19891.2|19889.8|129
1735295400000|2024-12-27 10:30:00|19888.2|19886.8|19889.7|19888.3|19891.7|19890.3|19886.7|19885.3|102
1735295700000|2024-12-27 10:35:00|19890.2|19888.8|19873.2|19871.8|19890.2|19888.8|19871.7|19870.3|185
1735296000000|2024-12-27 10:40:00|19871.7|19870.3|19874.7|19873.3|19881.2|19879.8|19868.2|19866.8|132
1735296300000|2024-12-27 10:45:00|19875.2|19873.8|19877.2|19875.8|19877.7|19876.3|19871.2|19869.8|96
1735296600000|2024-12-27 10:50:00|19878.2|19876.8|19909.7|19908.3|19912.2|19910.8|19877.7|19876.3|306
1735296900000|2024-12-27 10:55:00|19910.2|19908.8|19914.2|19912.8|19918.7|19917.3|19906.7|19905.3|234
1735297200000|2024-12-27 11:00:00|19915.7|19914.3|19901.2|19899.8|19919.7|19918.3|19892.7|19891.3|217
1735297500000|2024-12-27 11:05:00|19900.7|19899.3|19912.7|19911.3|19912.7|19911.3|19900.2|19898.8|105
1735297800000|2024-12-27 11:10:00|19913.2|19911.8|19905.7|19904.3|19915.7|19914.3|19905.7|19904.3|111
1735298100000|2024-12-27 11:15:00|19906.2|19904.8|19897.7|19896.3|19909.7|19908.3|19896.7|19895.3|95
1735298400000|2024-12-27 11:20:00|19897.2|19895.8|19904.2|19902.8|19906.7|19905.3|19886.7|19885.3|227
1735298700000|2024-12-27 11:25:00|19904.7|19903.3|19895.7|19894.3|19904.7|19903.3|19895.2|19893.8|40
1735299000000|2024-12-27 11:30:00|19895.2|19893.8|19898.7|19897.3|19901.7|19900.3|19894.2|19892.8|47
1735299300000|2024-12-27 11:35:00|19898.2|19896.8|19899.7|19898.3|19900.2|19898.8|19889.2|19887.8|81
1735299600000|2024-12-27 11:40:00|19899.2|19897.8|19911.7|19910.3|19912.2|19910.8|19896.7|19895.3|90
1735299900000|2024-12-27 11:45:00|19911.2|19909.8|19905.7|19904.3|19914.2|19912.8|19903.7|19902.3|254
1735300200000|2024-12-27 11:50:00|19906.2|19904.8|19913.7|19912.3|19916.2|19914.8|19905.7|19904.3|249
1735300500000|2024-12-27 11:55:00|19914.2|19912.8|19913.7|19912.3|19916.7|19915.3|19905.7|19904.3|129
1735300800000|2024-12-27 12:00:00|19914.7|19913.3|19924.2|19922.8|19929.7|19928.3|19912.7|19911.3|366
1735301100000|2024-12-27 12:05:00|19923.7|19922.3|19937.2|19935.8|19937.2|19935.8|19917.7|19916.3|85
1735301400000|2024-12-27 12:10:00|19935.7|19934.3|19934.7|19933.3|19936.7|19935.3|19929.2|19927.8|94
1735301700000|2024-12-27 12:15:00|19935.2|19933.8|19932.7|19931.3|19937.2|19935.8|19928.2|19926.8|109
1735302000000|2024-12-27 12:20:00|19933.2|19931.8|19940.7|19939.3|19940.7|19939.3|19929.2|19927.8|129
1735302300000|2024-12-27 12:25:00|19940.2|19938.8|19946.2|19944.8|19948.2|19946.8|19936.2|19934.8|123
1735302600000|2024-12-27 12:30:00|19945.7|19944.3|19936.2|19934.8|19946.7|19945.3|19936.2|19934.8|130
1735302900000|2024-12-27 12:35:00|19935.7|19934.3|19941.7|19940.3|19942.2|19940.8|19935.2|19933.8|65
1735303200000|2024-12-27 12:40:00|19942.2|19940.8|19941.7|19940.3|19946.2|19944.8|19940.2|19938.8|95
1735303500000|2024-12-27 12:45:00|19942.2|19940.8|19935.2|19933.8|19944.7|19943.3|19935.2|19933.8|68
1735303800000|2024-12-27 12:50:00|19935.7|19934.3|19944.7|19943.3|19948.2|19946.8|19935.7|19934.3|106
1735304100000|2024-12-27 12:55:00|19944.2|19942.8|19950.7|19949.3|19951.7|19950.3|19942.2|19940.8|77
1735304400000|2024-12-27 13:00:00|19950.2|19948.8|19940.7|19939.3|19952.2|19950.8|19937.7|19936.3|126
1735304700000|2024-12-27 13:05:00|19940.2|19938.8|19931.7|19930.3|19944.2|19942.8|19931.2|19929.8|110
1735305000000|2024-12-27 13:10:00|19932.2|19930.8|19930.7|19929.3|19937.7|19936.3|19929.7|19928.3|98
1735305300000|2024-12-27 13:15:00|19931.2|19929.8|19928.7|19927.3|19933.2|19931.8|19920.2|19918.8|140
1735305600000|2024-12-27 13:20:00|19929.2|19927.8|19931.7|19930.3|19939.7|19938.3|19928.2|19926.8|120
1735305900000|2024-12-27 13:25:00|19932.2|19930.8|19927.7|19926.3|19935.2|19933.8|19926.7|19925.3|75
1735306200000|2024-12-27 13:30:00|19928.2|19926.8|19922.7|19921.3|19929.7|19928.3|19920.2|19918.8|106
1735306500000|2024-12-27 13:35:00|19922.2|19920.8|19910.2|19908.8|19922.7|19921.3|19907.2|19905.8|148
1735306800000|2024-12-27 13:40:00|19910.7|19909.3|19918.7|19917.3|19921.7|19920.3|19909.2|19907.8|145
1735307100000|2024-12-27 13:45:00|19918.2|19916.8|19910.7|19909.3|19919.2|19917.8|19907.7|19906.3|114
1735307400000|2024-12-27 13:50:00|19911.2|19909.8|19919.7|19918.3|19922.2|19920.8|19911.2|19909.8|136
1735307700000|2024-12-27 13:55:00|19919.2|19917.8|19895.2|19893.8|19920.7|19919.3|19895.2|19893.8|257
1735308000000|2024-12-27 14:00:00|19894.7|19893.3|19901.7|19900.3|19909.7|19908.3|19894.2|19892.8|143
1735308300000|2024-12-27 14:05:00|19901.2|19899.8|19905.7|19904.3|19908.7|19907.3|19898.7|19897.3|77
1735308600000|2024-12-27 14:10:00|19906.2|19904.8|19907.7|19906.3|19911.7|19910.3|19901.7|19900.3|59
1735308900000|2024-12-27 14:15:00|19907.2|19905.8|19904.7|19903.3|19911.7|19910.3|19901.2|19899.8|148
1735309200000|2024-12-27 14:20:00|19906.2|19904.8|19909.2|19907.8|19915.2|19913.8|19905.2|19903.8|91
1735309500000|2024-12-27 14:25:00|19908.7|19907.3|19909.2|19907.8|19913.2|19911.8|19902.7|19901.3|124
1735309800000|2024-12-27 14:30:00|19909.7|19908.3|19914.7|19913.3|19920.7|19919.3|19905.7|19904.3|314
1735310100000|2024-12-27 14:35:00|19914.2|19912.8|19929.2|19927.8|19932.2|19930.8|19913.7|19912.3|225
1735310400000|2024-12-27 14:40:00|19928.7|19927.3|19937.7|19936.3|19939.7|19938.3|19924.2|19922.8|207
1735310700000|2024-12-27 14:45:00|19937.2|19935.8|19959.7|19958.3|19961.2|19959.8|19935.2|19933.8|288
1735311000000|2024-12-27 14:50:00|19959.2|19957.8|19950.7|19949.3|19959.2|19957.8|19948.2|19946.8|163
1735311300000|2024-12-27 14:55:00|19950.2|19948.8|19955.7|19954.3|19968.7|19967.3|19945.7|19944.3|289
1735311600000|2024-12-27 15:00:00|19956.7|19955.3|19910.7|19909.3|19959.7|19958.3|19910.7|19909.3|372
1735311900000|2024-12-27 15:05:00|19911.2|19909.8|19930.7|19929.3|19934.7|19933.3|19900.7|19899.3|329
1735312200000|2024-12-27 15:10:00|19930.2|19928.8|19917.7|19916.3|19931.7|19930.3|19905.7|19904.3|148
1735312500000|2024-12-27 15:15:00|19917.2|19915.8|19876.7|19875.3|19918.7|19917.3|19871.7|19870.3|381
1735312800000|2024-12-27 15:20:00|19877.2|19875.8|19899.7|19898.3|19908.2|19906.8|19871.7|19870.3|292
1735313100000|2024-12-27 15:25:00|19899.2|19897.8|19888.2|19886.8|19901.7|19900.3|19884.7|19883.3|192
1735313400000|2024-12-27 15:30:00|19886.7|19885.3|19872.7|19871.3|19892.7|19891.3|19869.7|19868.3|351
1735313700000|2024-12-27 15:35:00|19872.2|19870.8|19887.7|19886.3|19890.2|19888.8|19872.2|19870.8|202
1735314000000|2024-12-27 15:40:00|19887.2|19885.8|19909.7|19908.3|19915.7|19914.3|19881.2|19879.8|215
1735314300000|2024-12-27 15:45:00|19909.2|19907.8|19927.7|19926.3|19930.7|19929.3|19905.2|19903.8|235
1735314600000|2024-12-27 15:50:00|19927.2|19925.8|19941.7|19940.3|19943.2|19941.8|19924.7|19923.3|250
1735314900000|2024-12-27 15:55:00|19941.2|19939.8|19942.2|19940.8|19946.7|19945.3|19934.7|19933.3|294
1735315200000|2024-12-27 16:00:00|19941.7|19940.3|19923.2|19921.8|19945.7|19944.3|19920.7|19919.3|355
1735315500000|2024-12-27 16:05:00|19923.7|19922.3|19927.2|19925.8|19937.7|19936.3|19923.2|19921.8|233
1735315800000|2024-12-27 16:10:00|19926.7|19925.3|19915.7|19914.3|19933.7|19932.3|19915.2|19913.8|266
1735316100000|2024-12-27 16:15:00|19916.2|19914.8|19908.2|19906.8|19919.2|19917.8|19908.2|19906.8|255
1735316400000|2024-12-27 16:20:00|19907.7|19906.3|19921.7|19920.3|19923.2|19921.8|19907.2|19905.8|297
1735316700000|2024-12-27 16:25:00|19922.2|19920.8|19934.7|19933.3|19936.2|19934.8|19921.2|19919.8|719
1735317000000|2024-12-27 16:30:00|19935.4|19932.6|19964.4|19961.6|19966.9|19964.1|19932.9|19930.1|1111
1735317300000|2024-12-27 16:35:00|19963.4|19960.6|19955.4|19952.6|19970.4|19967.6|19952.9|19950.1|435
1735317600000|2024-12-27 16:40:00|19954.9|19952.1|19937.4|19934.6|19961.9|19959.1|19936.9|19934.1|197
1735317900000|2024-12-27 16:45:00|19937.9|19935.1|19928.4|19925.6|19941.9|19939.1|19926.4|19923.6|148
1735318200000|2024-12-27 16:50:00|19928.9|19926.1|19905.4|19902.6|19930.9|19928.1|19900.4|19897.6|271
1735318500000|2024-12-27 16:55:00|19904.9|19902.1|19915.9|19913.1|19920.4|19917.6|19903.4|19900.6|183
1735318800000|2024-12-27 17:00:00|19915.4|19912.6|19920.9|19918.1|19923.9|19921.1|19914.4|19911.6|100
1735319100000|2024-12-27 17:05:00|19921.4|19918.6|19919.9|19917.1|19922.9|19920.1|19909.4|19906.6|143
1735319400000|2024-12-27 17:10:00|19919.4|19916.6|19917.4|19914.6|19926.4|19923.6|19916.4|19913.6|290
1735319700000|2024-12-27 17:15:00|19917.9|19915.1|19908.9|19906.1|19920.4|19917.6|19908.4|19905.6|303
1735320000000|2024-12-27 17:20:00|19908.4|19905.6|19907.9|19905.1|19915.9|19913.1|19902.4|19899.6|72
1735320300000|2024-12-27 17:25:00|19908.4|19905.6|19911.4|19908.6|19921.4|19918.6|19906.9|19904.1|122
1735320600000|2024-12-27 17:30:00|19910.9|19908.1|19918.9|19916.1|19927.4|19924.6|19910.4|19907.6|124
1735320900000|2024-12-27 17:35:00|19919.4|19916.6|19903.9|19901.1|19919.4|19916.6|19897.4|19894.6|83
1735321200000|2024-12-27 17:40:00|19904.4|19901.6|19912.4|19909.6|19914.9|19912.1|19903.9|19901.1|50
1735321500000|2024-12-27 17:45:00|19911.9|19909.1|19912.4|19909.6|19915.4|19912.6|19905.9|19903.1|37
1735321800000|2024-12-27 17:50:00|19912.9|19910.1|19920.4|19917.6|19921.4|19918.6|19909.4|19906.6|59
1735322100000|2024-12-27 17:55:00|19919.9|19917.1|19921.4|19918.6|19924.9|19922.1|19918.4|19915.6|35
1735322400000|2024-12-27 18:00:00|19920.4|19917.6|19934.4|19931.6|19934.4|19931.6|19920.4|19917.6|38
1735322700000|2024-12-27 18:05:00|19934.9|19932.1|19928.4|19925.6|19936.9|19934.1|19921.9|19919.1|78
1735323000000|2024-12-27 18:10:00|19928.9|19926.1|19935.4|19932.6|19937.4|19934.6|19927.9|19925.1|37
1735323300000|2024-12-27 18:15:00|19934.9|19932.1|19936.4|19933.6|19942.4|19939.6|19933.9|19931.1|49
1735323600000|2024-12-27 18:20:00|19936.9|19934.1|19937.9|19935.1|19940.9|19938.1|19934.4|19931.6|24
1735323900000|2024-12-27 18:25:00|19937.4|19934.6|19931.4|19928.6|19941.9|19939.1|19926.9|19924.1|43
1735324200000|2024-12-27 18:30:00|19930.9|19928.1|19941.4|19938.6|19942.4|19939.6|19927.4|19924.6|47
1735324500000|2024-12-27 18:35:00|19940.9|19938.1|19947.4|19944.6|19947.9|19945.1|19938.4|19935.6|71
1735324800000|2024-12-27 18:40:00|19947.9|19945.1|19947.9|19945.1|19951.9|19949.1|19944.4|19941.6|58
1735325100000|2024-12-27 18:45:00|19948.4|19945.6|19948.4|19945.6|19952.4|19949.6|19942.4|19939.6|59
1735325400000|2024-12-27 18:50:00|19948.9|19946.1|19959.4|19956.6|19959.9|19957.1|19947.4|19944.6|83
1735325700000|2024-12-27 18:55:00|19958.9|19956.1|19958.4|19955.6|19962.4|19959.6|19957.4|19954.6|44
1735326000000|2024-12-27 19:00:00|19957.9|19955.1|19948.9|19946.1|19960.4|19957.6|19948.4|19945.6|95
1735326300000|2024-12-27 19:05:00|19948.4|19945.6|19952.4|19949.6|19958.4|19955.6|19947.4|19944.6|52
1735326600000|2024-12-27 19:10:00|19951.9|19949.1|19954.4|19951.6|19957.9|19955.1|19950.4|19947.6|26
1735326900000|2024-12-27 19:15:00|19954.9|19952.1|19961.4|19958.6|19961.9|19959.1|19951.9|19949.1|48
1735327200000|2024-12-27 19:20:00|19961.9|19959.1|19949.9|19947.1|19963.4|19960.6|19945.9|19943.1|65
1735327500000|2024-12-27 19:25:00|19951.4|19948.6|19943.4|19940.6|19951.4|19948.6|19942.9|19940.1|40
1735327800000|2024-12-27 19:30:00|19942.9|19940.1|19943.9|19941.1|19947.4|19944.6|19939.4|19936.6|79
1735328100000|2024-12-27 19:35:00|19944.4|19941.6|19946.9|19944.1|19951.4|19948.6|19943.9|19941.1|36
1735328400000|2024-12-27 19:40:00|19947.4|19944.6|19954.9|19952.1|19954.9|19952.1|19946.4|19943.6|33
1735328700000|2024-12-27 19:45:00|19954.4|19951.6|19958.9|19956.1|19959.4|19956.6|19953.4|19950.6|32
1735329000000|2024-12-27 19:50:00|19958.4|19955.6|19958.9|19956.1|19961.4|19958.6|19954.9|19952.1|23
1735329300000|2024-12-27 19:55:00|19959.4|19956.6|19958.4|19955.6|19964.9|19962.1|19956.4|19953.6|83
1735329600000|2024-12-27 20:00:00|19957.9|19955.1|19942.4|19939.6|19958.4|19955.6|19938.4|19935.6|94
1735329900000|2024-12-27 20:05:00|19942.9|19940.1|19944.4|19941.6|19947.4|19944.6|19932.4|19929.6|85
1735330200000|2024-12-27 20:10:00|19943.9|19941.1|19933.4|19930.6|19945.9|19943.1|19930.9|19928.1|51
1735330500000|2024-12-27 20:15:00|19932.9|19930.1|19934.4|19931.6|19939.4|19936.6|19930.4|19927.6|42
1735330800000|2024-12-27 20:20:00|19934.9|19932.1|19933.4|19930.6|19935.4|19932.6|19926.9|19924.1|33
1735331100000|2024-12-27 20:25:00|19932.9|19930.1|19935.4|19932.6|19939.4|19936.6|19931.4|19928.6|35
1735331400000|2024-12-27 20:30:00|19935.9|19933.1|19932.4|19929.6|19937.4|19934.6|19930.4|19927.6|75
1735331700000|2024-12-27 20:35:00|19931.9|19929.1|19929.4|19926.6|19931.9|19929.1|19923.4|19920.6|94
1735332000000|2024-12-27 20:40:00|19928.9|19926.1|19918.4|19915.6|19932.4|19929.6|19915.4|19912.6|73
1735332300000|2024-12-27 20:45:00|19919.4|19916.6|19936.4|19933.6|19936.4|19933.6|19919.4|19916.6|126
1735332600000|2024-12-27 20:50:00|19939.4|19936.6|19940.4|19937.6|19956.9|19954.1|19939.4|19936.6|183
1735332900000|2024-12-27 20:55:00|19940.9|19938.1|19944.9|19942.1|19944.9|19942.1|19932.4|19929.6|181
1735333200000|2024-12-27 21:00:00|19943.9|19941.1|19956.7|19951.7|19957.3|19952.3|19943.9|19941.1|16
1735333500000|2024-12-27 21:05:00|19956|19951|19951.2|19946.2|19958.7|19953.7|19950|19945|0
1735333800000|2024-12-27 21:10:00|19951.8|19946.8|19954.3|19949.3|19955|19950|19949.1|19944.1|0
1735334100000|2024-12-27 21:15:00|19955|19950|19950.9|19945.9|19955.7|19950.7|19950.6|19945.6|0
1735334400000|2024-12-27 21:20:00|19950.6|19945.6|19950.1|19945.1|19952.3|19947.3|19946.8|19941.8|0
1735334700000|2024-12-27 21:25:00|19950.7|19945.7|19953.3|19948.3|19954.7|19949.7|19949.4|19944.4|0
1735335000000|2024-12-27 21:30:00|19953.6|19948.6|19953.2|19948.2|19954.7|19949.7|19951.8|19946.8|0
1735335300000|2024-12-27 21:35:00|19952.9|19947.9|19951.9|19946.9|19954|19949|19951.6|19946.6|0
1735335600000|2024-12-27 21:40:00|19951.5|19946.5|19951.3|19946.3|19952|19947|19950.2|19945.2|0
1735335900000|2024-12-27 21:45:00|19952.6|19947.6|19950|19945|19953.3|19948.3|19950|19945|0
1735336200000|2024-12-27 21:50:00|19950.7|19945.7|19951.4|19946.4|19952|19947|19949.4|19944.4|0
1735336500000|2024-12-27 21:55:00|19950.7|19945.7|19951.6|19946.6|19953.6|19948.6|19949.9|19944.9|0
1735513200000|2024-12-29 23:00:00|19959|19954|19957.4|19952.4|19961.4|19956.4|19951.3|19946.3|0
1735513500000|2024-12-29 23:05:00|19957.7|19952.7|19951.3|19946.3|19957.7|19952.7|19947.7|19942.7|0
1735513800000|2024-12-29 23:10:00|19952|19947|19938.7|19933.7|19952|19947|19936.7|19931.7|0
1735514100000|2024-12-29 23:15:00|19935.3|19930.3|19937.6|19932.6|19940.4|19935.4|19931.5|19926.5|0
1735514400000|2024-12-29 23:20:00|19936.9|19931.9|19933.2|19928.2|19940.9|19935.9|19932.9|19927.9|0
1735514700000|2024-12-29 23:25:00|19933.5|19928.5|19932.3|19927.3|19936.3|19931.3|19927.2|19922.2|0
1735515000000|2024-12-29 23:30:00|19931.9|19926.9|19929.9|19924.9|19932|19927|19918.7|19913.7|0
1735515300000|2024-12-29 23:35:00|19929.6|19924.6|19917.5|19912.5|19930.3|19925.3|19916.1|19911.1|0
1735515600000|2024-12-29 23:40:00|19918.5|19913.5|19922.8|19917.8|19923.5|19918.5|19917.6|19912.6|0
1735515900000|2024-12-29 23:45:00|19924.7|19919.7|19930|19925|19934|19929|19924.7|19919.7|0
1735516200000|2024-12-29 23:50:00|19929.3|19924.3|19934|19929|19936.7|19931.7|19926.7|19921.7|0
1735516500000|2024-12-29 23:55:00|19934.3|19929.3|19938|19933|19938.7|19933.7|19933.3|19928.3|0
1735516800000|2024-12-30 00:00:00|19938.7|19933.7|19928|19923|19938.7|19933.7|19921.3|19916.3|0
1735517100000|2024-12-30 00:05:00|19928.3|19923.3|19932|19927|19934|19929|19924|19919|0
1735517400000|2024-12-30 00:10:00|19932.7|19927.7|19932|19927|19934.7|19929.7|19928|19923|0
1735517700000|2024-12-30 00:15:00|19930.3|19925.3|19945|19940|19949|19944|19928.7|19923.7|62
1735518000000|2024-12-30 00:20:00|19945.5|19940.5|19946.5|19941.5|19951|19946|19943|19938|6
1735518300000|2024-12-30 00:25:00|19946|19941|19951|19946|19951.5|19946.5|19945.5|19940.5|1
1735518600000|2024-12-30 00:30:00|19951.5|19946.5|19947.5|19942.5|19952.5|19947.5|19947.5|19942.5|3
1735518900000|2024-12-30 00:35:00|19948|19943|19949.5|19944.5|19951.5|19946.5|19946|19941|12
1735519200000|2024-12-30 00:40:00|19949|19944|19953.5|19948.5|19955|19950|19946|19941|5
1735519500000|2024-12-30 00:45:00|19954|19949|19961|19956|19961.5|19956.5|19951.5|19946.5|9
1735519800000|2024-12-30 00:50:00|19961.5|19956.5|19961.5|19956.5|19963|19958|19959|19954|15
1735520100000|2024-12-30 00:55:00|19960.5|19955.5|19958.5|19953.5|19962.5|19957.5|19957.5|19952.5|13
1735520400000|2024-12-30 01:00:00|19958|19953|19957|19952|19960|19955|19952|19947|6
1735520700000|2024-12-30 01:05:00|19956.5|19951.5|19958.5|19953.5|19959|19954|19954.5|19949.5|4
1735521000000|2024-12-30 01:10:00|19957.5|19952.5|19959|19954|19965|19960|19957.5|19952.5|20
1735521300000|2024-12-30 01:15:00|19958.5|19953.5|19971.8|19966.8|19971.8|19966.8|19958|19953|19
1735521600000|2024-12-30 01:20:00|19970.8|19965.8|19972.8|19967.8|19973.8|19968.8|19967.8|19962.8|14
1735521900000|2024-12-30 01:25:00|19973.3|19968.3|19978.3|19973.3|19981.3|19976.3|19972.3|19967.3|43
1735522200000|2024-12-30 01:30:00|19978.8|19973.8|19976.3|19971.3|19981.3|19976.3|19975.8|19970.8|5
1735522500000|2024-12-30 01:35:00|19975.8|19970.8|19975.8|19970.8|19976.8|19971.8|19972.8|19967.8|16
1735522800000|2024-12-30 01:40:00|19976.3|19971.3|19985.8|19980.8|19985.8|19980.8|19976.3|19971.3|33
1735523100000|2024-12-30 01:45:00|19985.3|19980.3|19986.3|19981.3|19989.3|19984.3|19981.8|19976.8|18
1735523400000|2024-12-30 01:50:00|19986.8|19981.8|19989.3|19984.3|19993.3|19988.3|19985.3|19980.3|24
1735523700000|2024-12-30 01:55:00|19988.8|19983.8|19986.3|19981.3|19989.3|19984.3|19983.8|19978.8|7
1735524000000|2024-12-30 02:00:00|19985.8|19980.8|19972.8|19967.8|19985.8|19980.8|19972.8|19967.8|2
1735524300000|2024-12-30 02:05:00|19973.3|19968.3|19976.8|19971.8|19980.3|19975.3|19972.8|19967.8|5
1735524600000|2024-12-30 02:10:00|19977.3|19972.3|19974.8|19969.8|19978.3|19973.3|19974.8|19969.8|0
1735524900000|2024-12-30 02:15:00|19975.3|19970.3|19968.3|19963.3|19975.3|19970.3|19968.3|19963.3|1
1735525200000|2024-12-30 02:20:00|19968.8|19963.8|19968.3|19963.3|19970.3|19965.3|19967.8|19962.8|0
1735525500000|2024-12-30 02:25:00|19968.8|19963.8|19967.8|19962.8|19972.3|19967.3|19967.3|19962.3|5
1735525800000|2024-12-30 02:30:00|19968.3|19963.3|19967.3|19962.3|19970.3|19965.3|19967.3|19962.3|0
1735526100000|2024-12-30 02:35:00|19967.8|19962.8|19965.8|19960.8|19967.8|19962.8|19965.8|19960.8|0
1735526400000|2024-12-30 02:40:00|19965.3|19960.3|19962.8|19957.8|19966.8|19961.8|19962.8|19957.8|3
1735526700000|2024-12-30 02:45:00|19963.3|19958.3|19963.8|19958.8|19963.8|19958.8|19962.8|19957.8|0
1735527000000|2024-12-30 02:50:00|19961.8|19956.8|19963.3|19958.3|19963.3|19958.3|19958.8|19953.8|9
1735527300000|2024-12-30 02:55:00|19963.8|19958.8|19969.8|19964.8|19970.8|19965.8|19963.8|19958.8|12
1735527600000|2024-12-30 03:00:00|19969.3|19964.3|19957.3|19952.3|19970.8|19965.8|19954.8|19949.8|75
1735527900000|2024-12-30 03:05:00|19957.8|19952.8|19953.8|19948.8|19958.8|19953.8|19951.8|19946.8|6
1735528200000|2024-12-30 03:10:00|19953.3|19948.3|19953.3|19948.3|19953.3|19948.3|19952.3|19947.3|5
1735528500000|2024-12-30 03:15:00|19953.8|19948.8|19961.3|19956.3|19961.3|19956.3|19953.3|19948.3|2
1735528800000|2024-12-30 03:20:00|19961.8|19956.8|19953.3|19948.3|19961.8|19956.8|19952.8|19947.8|22
1735529100000|2024-12-30 03:25:00|19953.8|19948.8|19952.8|19947.8|19954.3|19949.3|19952.8|19947.8|1
1735529400000|2024-12-30 03:30:00|19953.3|19948.3|19952.8|19947.8|19953.3|19948.3|19952.8|19947.8|0
1735529700000|2024-12-30 03:35:00|19953.3|19948.3|19952.8|19947.8|19954.8|19949.8|19952.8|19947.8|3
1735530000000|2024-12-30 03:40:00|19953.3|19948.3|19958.8|19953.8|19958.8|19953.8|19952.8|19947.8|5
1735530300000|2024-12-30 03:45:00|19956.8|19951.8|19953.8|19948.8|19957.8|19952.8|19953.8|19948.8|9
1735530600000|2024-12-30 03:50:00|19953.3|19948.3|19949.3|19944.3|19954.3|19949.3|19948.3|19943.3|3
1735530900000|2024-12-30 03:55:00|19949.8|19944.8|19953.8|19948.8|19955.3|19950.3|19948.8|19943.8|6
1735531200000|2024-12-30 04:00:00|19954.3|19949.3|19956.3|19951.3|19957.8|19952.8|19953.3|19948.3|13
1735531500000|2024-12-30 04:05:00|19956.8|19951.8|19960.3|19955.3|19960.3|19955.3|19956.8|19951.8|3
1735531800000|2024-12-30 04:10:00|19959.8|19954.8|19954.3|19949.3|19960.3|19955.3|19953.3|19948.3|8
1735532100000|2024-12-30 04:15:00|19954.8|19949.8|19954.3|19949.3|19957.8|19952.8|19953.8|19948.8|11
1735532400000|2024-12-30 04:20:00|19955.8|19950.8|19950.3|19945.3|19957.3|19952.3|19949.3|19944.3|16
1735532700000|2024-12-30 04:25:00|19948.3|19943.3|19950.3|19945.3|19951.3|19946.3|19948.3|19943.3|3
1735533000000|2024-12-30 04:30:00|19950.8|19945.8|19957.3|19952.3|19957.3|19952.3|19950.8|19945.8|9
1735533300000|2024-12-30 04:35:00|19957.8|19952.8|19955.3|19950.3|19957.8|19952.8|19953.3|19948.3|2
1735533600000|2024-12-30 04:40:00|19955.8|19950.8|19954.3|19949.3|19956.8|19951.8|19953.3|19948.3|6
1735533900000|2024-12-30 04:45:00|19953.8|19948.8|19957.8|19952.8|19959.3|19954.3|19953.8|19948.8|7
1735534200000|2024-12-30 04:50:00|19958.3|19953.3|19952.3|19947.3|19958.8|19953.8|19952.3|19947.3|12
1735534500000|2024-12-30 04:55:00|19952.8|19947.8|19954.3|19949.3|19955.3|19950.3|19951.8|19946.8|3
1735534800000|2024-12-30 05:00:00|19953.8|19948.8|19960.3|19955.3|19960.3|19955.3|19952.8|19947.8|25
1735535100000|2024-12-30 05:05:00|19961.3|19956.3|19961.3|19956.3|19963.3|19958.3|19959.3|19954.3|21
1735535400000|2024-12-30 05:10:00|19961.8|19956.8|19950.3|19945.3|19962.3|19957.3|19950.3|19945.3|7
1735535700000|2024-12-30 05:15:00|19949.8|19944.8|19952.8|19947.8|19953.3|19948.3|19949.8|19944.8|5
1735536000000|2024-12-30 05:20:00|19952.3|19947.3|19947.3|19942.3|19952.3|19947.3|19945.3|19940.3|9
1735536300000|2024-12-30 05:25:00|19947.8|19942.8|19947.3|19942.3|19948.8|19943.8|19943.8|19938.8|10
1735536600000|2024-12-30 05:30:00|19946.8|19941.8|19935.8|19930.8|19947.3|19942.3|19933.3|19928.3|24
1735536900000|2024-12-30 05:35:00|19935.3|19930.3|19941.8|19936.8|19945.3|19940.3|19934.8|19929.8|16
1735537200000|2024-12-30 05:40:00|19942.3|19937.3|19940.8|19935.8|19947.8|19942.8|19939.3|19934.3|12
1735537500000|2024-12-30 05:45:00|19941.3|19936.3|19941.3|19936.3|19942.3|19937.3|19938.8|19933.8|3
1735537800000|2024-12-30 05:50:00|19941.8|19936.8|19942.8|19937.8|19945.3|19940.3|19941.8|19936.8|1
1735538100000|2024-12-30 05:55:00|19943.3|19938.3|19941.3|19936.3|19945.3|19940.3|19940.8|19935.8|7
1735538400000|2024-12-30 06:00:00|19940.8|19935.8|19948.8|19943.8|19949.3|19944.3|19940.3|19935.3|9
1735538700000|2024-12-30 06:05:00|19948.3|19943.3|19947.8|19942.8|19950.8|19945.8|19942.8|19937.8|19
1735539000000|2024-12-30 06:10:00|19948.3|19943.3|19950.8|19945.8|19954.8|19949.8|19947.3|19942.3|7
1735539300000|2024-12-30 06:15:00|19951.3|19946.3|19950.3|19945.3|19952.3|19947.3|19949.3|19944.3|1
1735539600000|2024-12-30 06:20:00|19950.8|19945.8|19950.3|19945.3|19950.8|19945.8|19947.3|19942.3|13
1735539900000|2024-12-30 06:25:00|19948.8|19943.8|19945.8|19940.8|19949.3|19944.3|19945.3|19940.3|10
1735540200000|2024-12-30 06:30:00|19946.3|19941.3|19946.3|19941.3|19949.8|19944.8|19944.3|19939.3|12
1735540500000|2024-12-30 06:35:00|19945.8|19940.8|19944.8|19939.8|19947.8|19942.8|19944.3|19939.3|10
1735540800000|2024-12-30 06:40:00|19946.3|19941.3|19935.8|19930.8|19948.8|19943.8|19935.8|19930.8|28
1735541100000|2024-12-30 06:45:00|19936.3|19931.3|19921.3|19916.3|19936.3|19931.3|19920.3|19915.3|34
1735541400000|2024-12-30 06:50:00|19921.8|19916.8|19922.8|19917.8|19925.8|19920.8|19916.3|19911.3|33
1735541700000|2024-12-30 06:55:00|19922.3|19917.3|19919.3|19914.3|19924.3|19919.3|19917.8|19912.8|36
1735542000000|2024-12-30 07:00:00|19918.2|19915.4|19900|19897.2|19918.7|19915.9|19892|19889.2|190
1735542300000|2024-12-30 07:05:00|19899.5|19896.7|19895.5|19892.7|19906|19903.2|19894.5|19891.7|99
1735542600000|2024-12-30 07:10:00|19894.5|19891.7|19902.5|19899.7|19908|19905.2|19892.5|19889.7|117
1735542900000|2024-12-30 07:15:00|19902|19899.2|19895|19892.2|19908|19905.2|19893.5|19890.7|72
1735543200000|2024-12-30 07:20:00|19895.5|19892.7|19900.5|19897.7|19900.5|19897.7|19894|19891.2|72
1735543500000|2024-12-30 07:25:00|19901.5|19898.7|19892|19889.2|19902|19899.2|19889.5|19886.7|66
1735543800000|2024-12-30 07:30:00|19890|19887.2|19894|19891.2|19899.5|19896.7|19889.5|19886.7|100
1735544100000|2024-12-30 07:35:00|19894.5|19891.7|19904.5|19901.7|19905.5|19902.7|19894.5|19891.7|72
1735544400000|2024-12-30 07:40:00|19905|19902.2|19907|19904.2|19913|19910.2|19904.5|19901.7|71
1735544700000|2024-12-30 07:45:00|19907.5|19904.7|19907|19904.2|19910.5|19907.7|19903.5|19900.7|54
1735545000000|2024-12-30 07:50:00|19906.5|19903.7|19918|19915.2|19921|19918.2|19905|19902.2|71
1735545300000|2024-12-30 07:55:00|19918.5|19915.7|19912|19909.2|19923|19920.2|19911|19908.2|185
1735545600000|2024-12-30 08:00:00|19911.3|19909.9|19883.3|19881.9|19912.3|19910.9|19870.8|19869.4|992
1735545900000|2024-12-30 08:05:00|19882.8|19881.4|19890.3|19888.9|19895.3|19893.9|19881.8|19880.4|366
1735546200000|2024-12-30 08:10:00|19890.8|19889.4|19889.8|19888.4|19895.3|19893.9|19881.3|19879.9|282
1735546500000|2024-12-30 08:15:00|19889.3|19887.9|19910.3|19908.9|19910.3|19908.9|19887.3|19885.9|354
1735546800000|2024-12-30 08:20:00|19910.8|19909.4|19901.8|19900.4|19913.8|19912.4|19899.8|19898.4|196
1735547100000|2024-12-30 08:25:00|19901.3|19899.9|19901.3|19899.9|19908.3|19906.9|19898.8|19897.4|211
1735547400000|2024-12-30 08:30:00|19900.8|19899.4|19907.8|19906.4|19908.3|19906.9|19895.8|19894.4|172
1735547700000|2024-12-30 08:35:00|19907.3|19905.9|19914.8|19913.4|19919.8|19918.4|19902.8|19901.4|159
1735548000000|2024-12-30 08:40:00|19914.3|19912.9|19907.3|19905.9|19919.3|19917.9|19903.8|19902.4|128
1735548300000|2024-12-30 08:45:00|19906.8|19905.4|19919.8|19918.4|19931.8|19930.4|19905.8|19904.4|281
1735548600000|2024-12-30 08:50:00|19919.3|19917.9|19910.3|19908.9|19925.3|19923.9|19909.3|19907.9|164
1735548900000|2024-12-30 08:55:00|19909.8|19908.4|19918.8|19917.4|19922.3|19920.9|19909.3|19907.9|98
1735549200000|2024-12-30 09:00:00|19918.3|19916.9|19931.3|19929.9|19934.8|19933.4|19915.8|19914.4|149
1735549500000|2024-12-30 09:05:00|19931.8|19930.4|19935.3|19933.9|19939.8|19938.4|19928.8|19927.4|148
1735549800000|2024-12-30 09:10:00|19935.8|19934.4|19932.8|19931.4|19942.8|19941.4|19929.3|19927.9|146
1735550100000|2024-12-30 09:15:00|19932.3|19930.9|19911.3|19909.9|19932.3|19930.9|19911.3|19909.9|206
1735550400000|2024-12-30 09:20:00|19911.8|19910.4|19944.3|19942.9|19944.3|19942.9|19911.8|19910.4|238
1735550700000|2024-12-30 09:25:00|19944.8|19943.4|19944.3|19942.9|19947.8|19946.4|19939.8|19938.4|104
1735551000000|2024-12-30 09:30:00|19943.8|19942.4|19940.3|19938.9|19953.3|19951.9|19940.3|19938.9|102
1735551300000|2024-12-30 09:35:00|19940.8|19939.4|19934.3|19932.9|19945.3|19943.9|19932.8|19931.4|293
1735551600000|2024-12-30 09:40:00|19933.8|19932.4|19930.3|19928.9|19934.3|19932.9|19921.8|19920.4|133
1735551900000|2024-12-30 09:45:00|19929.8|19928.4|19918.3|19916.9|19934.8|19933.4|19916.3|19914.9|209
1735552200000|2024-12-30 09:50:00|19917.8|19916.4|19925.3|19923.9|19934.3|19932.9|19917.3|19915.9|150
1735552500000|2024-12-30 09:55:00|19924.8|19923.4|19930.3|19928.9|19932.8|19931.4|19923.3|19921.9|134
1735552800000|2024-12-30 10:00:00|19929.8|19928.4|19922.3|19920.9|19930.3|19928.9|19918.8|19917.4|113
1735553100000|2024-12-30 10:05:00|19922.8|19921.4|19935.3|19933.9|19935.8|19934.4|19920.8|19919.4|113
1735553400000|2024-12-30 10:10:00|19934.8|19933.4|19942.3|19940.9|19944.3|19942.9|19930.3|19928.9|174
1735553700000|2024-12-30 10:15:00|19940.8|19939.4|19943.8|19942.4|19946.8|19945.4|19938.3|19936.9|174
1735554000000|2024-12-30 10:20:00|19943.3|19941.9|19951.3|19949.9|19955.3|19953.9|19942.8|19941.4|170
1735554300000|2024-12-30 10:25:00|19950.8|19949.4|19946.3|19944.9|19954.8|19953.4|19944.8|19943.4|111
1735554600000|2024-12-30 10:30:00|19946.8|19945.4|19941.8|19940.4|19948.3|19946.9|19938.3|19936.9|117
1735554900000|2024-12-30 10:35:00|19943.8|19942.4|19945.3|19943.9|19947.3|19945.9|19940.8|19939.4|81
1735555200000|2024-12-30 10:40:00|19945.8|19944.4|19943.8|19942.4|19947.8|19946.4|19943.3|19941.9|38
1735555500000|2024-12-30 10:45:00|19944.3|19942.9|19939.3|19937.9|19950.8|19949.4|19934.8|19933.4|182
1735555800000|2024-12-30 10:50:00|19940.3|19938.9|19932.3|19930.9|19949.3|19947.9|19931.3|19929.9|156
1735556100000|2024-12-30 10:55:00|19932.8|19931.4|19926.3|19924.9|19938.3|19936.9|19924.3|19922.9|95
1735556400000|2024-12-30 11:00:00|19926.8|19925.4|19934.3|19932.9|19939.3|19937.9|19926.3|19924.9|167
1735556700000|2024-12-30 11:05:00|19933.8|19932.4|19943.3|19941.9|19945.3|19943.9|19932.3|19930.9|77
1735557000000|2024-12-30 11:10:00|19942.8|19941.4|19947.3|19945.9|19950.3|19948.9|19942.3|19940.9|77
1735557300000|2024-12-30 11:15:00|19946.8|19945.4|19945.3|19943.9|19952.8|19951.4|19944.3|19942.9|96
1735557600000|2024-12-30 11:20:00|19944.8|19943.4|19948.3|19946.9|19949.8|19948.4|19944.3|19942.9|46
1735557900000|2024-12-30 11:25:00|19948.8|19947.4|19948.3|19946.9|19954.8|19953.4|19948.3|19946.9|67
1735558200000|2024-12-30 11:30:00|19948.8|19947.4|19938.3|19936.9|19953.3|19951.9|19936.3|19934.9|83
1735558500000|2024-12-30 11:35:00|19938.8|19937.4|19945.3|19943.9|19945.3|19943.9|19937.3|19935.9|53
1735558800000|2024-12-30 11:40:00|19944.8|19943.4|19953.3|19951.9|19953.3|19951.9|19944.3|19942.9|43
1735559100000|2024-12-30 11:45:00|19952.8|19951.4|19952.3|19950.9|19956.3|19954.9|19951.3|19949.9|63
1735559400000|2024-12-30 11:50:00|19951.8|19950.4|19948.3|19946.9|19957.8|19956.4|19948.3|19946.9|125
1735559700000|2024-12-30 11:55:00|19947.8|19946.4|19955.3|19953.9|19956.8|19955.4|19944.8|19943.4|105
1735560000000|2024-12-30 12:00:00|19956.3|19954.9|19955.3|19953.9|19959.8|19958.4|19950.8|19949.4|138
1735560300000|2024-12-30 12:05:00|19954.8|19953.4|19958.8|19957.4|19959.8|19958.4|19953.8|19952.4|108
1735560600000|2024-12-30 12:10:00|19957.8|19956.4|19948.8|19947.4|19958.8|19957.4|19948.3|19946.9|142
1735560900000|2024-12-30 12:15:00|19947.8|19946.4|19948.8|19947.4|19950.8|19949.4|19946.3|19944.9|82
1735561200000|2024-12-30 12:20:00|19948.3|19946.9|19942.3|19940.9|19949.3|19947.9|19939.8|19938.4|79
1735561500000|2024-12-30 12:25:00|19941.8|19940.4|19941.8|19940.4|19948.8|19947.4|19941.3|19939.9|82
1735561800000|2024-12-30 12:30:00|19941.3|19939.9|19929.3|19927.9|19947.3|19945.9|19929.3|19927.9|255
1735562100000|2024-12-30 12:35:00|19929.8|19928.4|19914.3|19912.9|19933.3|19931.9|19913.3|19911.9|200
1735562400000|2024-12-30 12:40:00|19914.8|19913.4|19886.8|19885.4|19919.3|19917.9|19879.3|19877.9|359
1735562700000|2024-12-30 12:45:00|19886.3|19884.9|19869.8|19868.4|19905.3|19903.9|19865.3|19863.9|428
1735563000000|2024-12-30 12:50:00|19869.3|19867.9|19883.3|19881.9|19888.8|19887.4|19869.3|19867.9|311
1735563300000|2024-12-30 12:55:00|19882.8|19881.4|19886.3|19884.9|19894.3|19892.9|19880.3|19878.9|511
1735563600000|2024-12-30 13:00:00|19881.8|19880.4|19893.3|19891.9|19896.8|19895.4|19878.3|19876.9|590
1735563900000|2024-12-30 13:05:00|19892.8|19891.4|19883.3|19881.9|19893.3|19891.9|19880.3|19878.9|219
1735564200000|2024-12-30 13:10:00|19883.8|19882.4|19857.3|19855.9|19884.8|19883.4|19855.3|19853.9|233
1735564500000|2024-12-30 13:15:00|19856.8|19855.4|19863.8|19862.4|19866.8|19865.4|19853.8|19852.4|114
1735564800000|2024-12-30 13:20:00|19864.3|19862.9|19860.3|19858.9|19867.3|19865.9|19856.3|19854.9|161
1735565100000|2024-12-30 13:25:00|19859.8|19858.4|19845.3|19843.9|19860.3|19858.9|19844.3|19842.9|190
1735565400000|2024-12-30 13:30:00|19844.8|19843.4|19824.3|19822.9|19848.8|19847.4|19822.3|19820.9|256
1735565700000|2024-12-30 13:35:00|19825.3|19823.9|19802.3|19800.9|19831.8|19830.4|19802.3|19800.9|295
1735566000000|2024-12-30 13:40:00|19801.3|19799.9|19807.3|19805.9|19814.8|19813.4|19795.3|19793.9|272
1735566300000|2024-12-30 13:45:00|19806.8|19805.4|19814.3|19812.9|19818.8|19817.4|19799.8|19798.4|108
1735566600000|2024-12-30 13:50:00|19813.8|19812.4|19797.3|19795.9|19815.3|19813.9|19795.8|19794.4|93
1735566900000|2024-12-30 13:55:00|19797.8|19796.4|19806.3|19804.9|19809.8|19808.4|19794.3|19792.9|196
1735567200000|2024-12-30 14:00:00|19805.8|19804.4|19824.3|19822.9|19825.3|19823.9|19804.8|19803.4|138
1735567500000|2024-12-30 14:05:00|19824.8|19823.4|19823.8|19822.4|19833.3|19831.9|19816.3|19814.9|119
1735567800000|2024-12-30 14:10:00|19823.3|19821.9|19821.3|19819.9|19831.3|19829.9|19818.8|19817.4|80
1735568100000|2024-12-30 14:15:00|19820.8|19819.4|19824.8|19823.4|19825.3|19823.9|19817.3|19815.9|82
1735568400000|2024-12-30 14:20:00|19824.3|19822.9|19806.3|19804.9|19826.3|19824.9|19803.8|19802.4|132
1735568700000|2024-12-30 14:25:00|19805.8|19804.4|19824.3|19822.9|19829.3|19827.9|19805.8|19804.4|231
1735569000000|2024-12-30 14:30:00|19823.8|19822.4|19810.3|19808.9|19824.8|19823.4|19806.3|19804.9|210
1735569300000|2024-12-30 14:35:00|19809.8|19808.4|19795.3|19793.9|19812.3|19810.9|19789.3|19787.9|365
1735569600000|2024-12-30 14:40:00|19795.8|19794.4|19801.3|19799.9|19801.8|19800.4|19786.3|19784.9|250
1735569900000|2024-12-30 14:45:00|19799.8|19798.4|19783.8|19782.4|19799.8|19798.4|19782.8|19781.4|156
1735570200000|2024-12-30 14:50:00|19783.3|19781.9|19782.8|19781.4|19798.3|19796.9|19774.3|19772.9|207
1735570500000|2024-12-30 14:55:00|19782.3|19780.9|19783.8|19782.4|19799.3|19797.9|19780.3|19778.9|172
1735570800000|2024-12-30 15:00:00|19777.8|19776.4|19769.8|19768.4|19790.3|19788.9|19763.8|19762.4|242
1735571100000|2024-12-30 15:05:00|19770.3|19768.9|19776.3|19774.9|19787.3|19785.9|19769.3|19767.9|134
1735571400000|2024-12-30 15:10:00|19778.3|19776.9|19780.8|19779.4|19782.8|19781.4|19767.3|19765.9|131
1735571700000|2024-12-30 15:15:00|19780.3|19778.9|19767.3|19765.9|19780.8|19779.4|19762.8|19761.4|136
1735572000000|2024-12-30 15:20:00|19767.8|19766.4|19751.8|19750.4|19778.3|19776.9|19749.8|19748.4|209
1735572300000|2024-12-30 15:25:00|19751.3|19749.9|19749.8|19748.4|19763.8|19762.4|19747.8|19746.4|182
1735572600000|2024-12-30 15:30:00|19749.3|19747.9|19768.8|19767.4|19775.3|19773.9|19748.3|19746.9|314
1735572900000|2024-12-30 15:35:00|19768.3|19766.9|19770.3|19768.9|19771.8|19770.4|19755.8|19754.4|142
1735573200000|2024-12-30 15:40:00|19769.8|19768.4|19782.3|19780.9|19788.8|19787.4|19768.3|19766.9|274
1735573500000|2024-12-30 15:45:00|19781.8|19780.4|19769.3|19767.9|19796.3|19794.9|19762.3|19760.9|278
1735573800000|2024-12-30 15:50:00|19769.8|19768.4|19779.3|19777.9|19781.3|19779.9|19767.3|19765.9|196
1735574100000|2024-12-30 15:55:00|19778.8|19777.4|19794.3|19792.9|19794.8|19793.4|19778.3|19776.9|154
1735574400000|2024-12-30 16:00:00|19793.8|19792.4|19807.8|19806.4|19810.3|19808.9|19791.8|19790.4|178
1735574700000|2024-12-30 16:05:00|19807.3|19805.9|19820.3|19818.9|19821.3|19819.9|19805.8|19804.4|219
1735575000000|2024-12-30 16:10:00|19819.8|19818.4|19817.8|19816.4|19824.3|19822.9|19812.3|19810.9|180
1735575300000|2024-12-30 16:15:00|19818.3|19816.9|19835.8|19834.4|19837.3|19835.9|19817.3|19815.9|214
1735575600000|2024-12-30 16:20:00|19835.3|19833.9|19812.3|19810.9|19839.8|19838.4|19811.3|19809.9|328
1735575900000|2024-12-30 16:25:00|19811.8|19810.4|19821.3|19819.9|19821.3|19819.9|19807.8|19806.4|522
1735576200000|2024-12-30 16:30:00|19819.8|19818.4|19823.5|19820.7|19835|19832.2|19818.5|19815.7|460
1735576500000|2024-12-30 16:35:00|19823|19820.2|19826|19823.2|19834|19831.2|19821|19818.2|322
1735576800000|2024-12-30 16:40:00|19825|19822.2|19840|19837.2|19846|19843.2|19824.5|19821.7|154
1735577100000|2024-12-30 16:45:00|19839.5|19836.7|19815|19812.2|19842.5|19839.7|19813.5|19810.7|119
1735577400000|2024-12-30 16:50:00|19815.5|19812.7|19821.5|19818.7|19827|19824.2|19813.5|19810.7|121
1735577700000|2024-12-30 16:55:00|19821|19818.2|19824|19821.2|19831.5|19828.7|19819|19816.2|103
1735578000000|2024-12-30 17:00:00|19823.5|19820.7|19840|19837.2|19843|19840.2|19823|19820.2|102
1735578300000|2024-12-30 17:05:00|19839.5|19836.7|19838|19835.2|19842.5|19839.7|19831.5|19828.7|66
1735578600000|2024-12-30 17:10:00|19838.5|19835.7|19840|19837.2|19849|19846.2|19838.5|19835.7|80
1735578900000|2024-12-30 17:15:00|19839.5|19836.7|19840.5|19837.7|19842|19839.2|19836|19833.2|47
1735579200000|2024-12-30 17:20:00|19840|19837.2|19853.5|19850.7|19859|19856.2|19839|19836.2|81
1735579500000|2024-12-30 17:25:00|19853|19850.2|19857|19854.2|19860|19857.2|19850|19847.2|46
1735579800000|2024-12-30 17:30:00|19858|19855.2|19866|19863.2|19867|19864.2|19856|19853.2|93
1735580100000|2024-12-30 17:35:00|19866.5|19863.7|19855.5|19852.7|19867|19864.2|19853|19850.2|75
1735580400000|2024-12-30 17:40:00|19856|19853.2|19860|19857.2|19861|19858.2|19849|19846.2|33
1735580700000|2024-12-30 17:45:00|19859.5|19856.7|19865|19862.2|19872|19869.2|19859|19856.2|112
1735581000000|2024-12-30 17:50:00|19865.5|19862.7|19850|19847.2|19868.5|19865.7|19849|19846.2|130
1735581300000|2024-12-30 17:55:00|19849.5|19846.7|19864|19861.2|19868.5|19865.7|19840|19837.2|98
1735581600000|2024-12-30 18:00:00|19864.5|19861.7|19855.5|19852.7|19865.5|19862.7|19852|19849.2|68
1735581900000|2024-12-30 18:05:00|19855|19852.2|19859.5|19856.7|19861|19858.2|19850|19847.2|50
1735582200000|2024-12-30 18:10:00|19860|19857.2|19864|19861.2|19868|19865.2|19857.5|19854.7|139
1735582500000|2024-12-30 18:15:00|19864.5|19861.7|19857.5|19854.7|19870|19867.2|19855|19852.2|54
1735582800000|2024-12-30 18:20:00|19857|19854.2|19848.5|19845.7|19863.5|19860.7|19848|19845.2|37
1735583100000|2024-12-30 18:25:00|19848|19845.2|19849|19846.2|19853.5|19850.7|19840|19837.2|33
1735583400000|2024-12-30 18:30:00|19848.5|19845.7|19856|19853.2|19857.5|19854.7|19843.5|19840.7|31
1735583700000|2024-12-30 18:35:00|19855.5|19852.7|19852|19849.2|19859|19856.2|19843.5|19840.7|35
1735584000000|2024-12-30 18:40:00|19852.5|19849.7|19858|19855.2|19862|19859.2|19848.5|19845.7|47
1735584300000|2024-12-30 18:45:00|19858.5|19855.7|19857|19854.2|19864|19861.2|19856|19853.2|43
1735584600000|2024-12-30 18:50:00|19857.5|19854.7|19867|19864.2|19867.5|19864.7|19855.5|19852.7|68
1735584900000|2024-12-30 18:55:00|19866.5|19863.7|19865|19862.2|19870|19867.2|19859.5|19856.7|57
1735585200000|2024-12-30 19:00:00|19864.5|19861.7|19865|19862.2|19869|19866.2|19862.5|19859.7|35
1735585500000|2024-12-30 19:05:00|19864.5|19861.7|19864|19861.2|19869.5|19866.7|19852|19849.2|45
1735585800000|2024-12-30 19:10:00|19864.5|19861.7|19857|19854.2|19865|19862.2|19850|19847.2|36
1735586100000|2024-12-30 19:15:00|19856.5|19853.7|19852.5|19849.7|19862|19859.2|19850.5|19847.7|30
1735586400000|2024-12-30 19:20:00|19852|19849.2|19844|19841.2|19853|19850.2|19835|19832.2|64
1735586700000|2024-12-30 19:25:00|19843.5|19840.7|19848.5|19845.7|19854.5|19851.7|19843|19840.2|45
1735587000000|2024-12-30 19:30:00|19848|19845.2|19855|19852.2|19859.5|19856.7|19848|19845.2|27
1735587300000|2024-12-30 19:35:00|19855.5|19852.7|19855.5|19852.7|19857.5|19854.7|19849.5|19846.7|23
1735587600000|2024-12-30 19:40:00|19856|19853.2|19857|19854.2|19864|19861.2|19854|19851.2|40
1735587900000|2024-12-30 19:45:00|19857.5|19854.7|19862|19859.2|19865|19862.2|19856|19853.2|22
1735588200000|2024-12-30 19:50:00|19861.5|19858.7|19865|19862.2|19867.5|19864.7|19857.5|19854.7|13
1735588500000|2024-12-30 19:55:00|19864.5|19861.7|19864|19861.2|19869.5|19866.7|19862|19859.2|46
1735588800000|2024-12-30 20:00:00|19863.5|19860.7|19857|19854.2|19865.5|19862.7|19855.5|19852.7|30
1735589100000|2024-12-30 20:05:00|19857.5|19854.7|19861|19858.2|19863|19860.2|19854.5|19851.7|45
1735589400000|2024-12-30 20:10:00|19861.5|19858.7|19865|19862.2|19867|19864.2|19857|19854.2|19
1735589700000|2024-12-30 20:15:00|19864.5|19861.7|19871|19868.2|19872.5|19869.7|19863|19860.2|35
1735590000000|2024-12-30 20:20:00|19870.5|19867.7|19872|19869.2|19875.5|19872.7|19867.5|19864.7|39
1735590300000|2024-12-30 20:25:00|19872.5|19869.7|19851|19848.2|19874|19871.2|19850.5|19847.7|53
1735590600000|2024-12-30 20:30:00|19851.5|19848.7|19849|19846.2|19859|19856.2|19846.5|19843.7|68
1735590900000|2024-12-30 20:35:00|19849.5|19846.7|19850|19847.2|19853|19850.2|19847|19844.2|43
1735591200000|2024-12-30 20:40:00|19850.5|19847.7|19855|19852.2|19860|19857.2|19848|19845.2|33
1735591500000|2024-12-30 20:45:00|19855.5|19852.7|19860|19857.2|19866|19863.2|19853|19850.2|49
1735591800000|2024-12-30 20:50:00|19861|19858.2|19854|19851.2|19869.5|19866.7|19854|19851.2|77
1735592100000|2024-12-30 20:55:00|19854.5|19851.7|19827.5|19824.7|19857|19854.2|19825.5|19822.7|164
1735592400000|2024-12-30 21:00:00|19826.1|19821.1|19819.4|19814.4|19830.1|19825.1|19806|19801|8
1735592700000|2024-12-30 21:05:00|19818.7|19813.7|19808|19803|19818.7|19813.7|19799.3|19794.3|0
1735593000000|2024-12-30 21:10:00|19808.6|19803.6|19817.4|19812.4|19818|19813|19804.6|19799.6|0
1735593300000|2024-12-30 21:15:00|19819.9|19814.9|19817.9|19812.9|19823.4|19818.4|19814.4|19809.4|0
1735593600000|2024-12-30 21:20:00|19817.5|19812.5|19820.9|19815.9|19822.1|19817.1|19817.2|19812.2|0
1735593900000|2024-12-30 21:25:00|19821.2|19816.2|19825.5|19820.5|19826.1|19821.1|19819.2|19814.2|0
1735594200000|2024-12-30 21:30:00|19825.4|19820.4|19818.3|19813.3|19826.1|19821.1|19814.8|19809.8|0
1735594500000|2024-12-30 21:35:00|19818|19813|19821.2|19816.2|19823.2|19818.2|19816.5|19811.5|0
1735594800000|2024-12-30 21:40:00|19820.9|19815.9|19822|19817|19822.7|19817.7|19819.9|19814.9|0
1735595100000|2024-12-30 21:45:00|19822.7|19817.7|19824.8|19819.8|19826.1|19821.1|19821.7|19816.7|0
1735595400000|2024-12-30 21:50:00|19825.5|19820.5|19824.7|19819.7|19826.1|19821.1|19821.9|19816.9|0
1735595700000|2024-12-30 21:55:00|19825.4|19820.4|19821.2|19816.2|19825.7|19820.7|19818.8|19813.8|0
1735596000000|2024-12-30 22:00:00|19814.2|19809.2|19814.8|19809.8|19814.9|19809.9|19814|19809|0
1735596300000|2024-12-30 22:05:00|19814.7|19809.7|19814.2|19809.2|19814.8|19809.8|19812.7|19807.7|0
1735596600000|2024-12-30 22:10:00|19814.3|19809.3|19814|19809|19814.6|19809.6|19814|19809|0
1735596900000|2024-12-30 22:15:00|19814.1|19809.1|19813.8|19808.8|19815.1|19810.1|19813.8|19808.8|0
1735597200000|2024-12-30 22:20:00|19813.6|19808.6|19814.1|19809.1|19814.1|19809.1|19813.6|19808.6|0
1735597500000|2024-12-30 22:25:00|19813.5|19808.5|19813.3|19808.3|19813.6|19808.6|19813.2|19808.2|0
1735597800000|2024-12-30 22:30:00|19813.2|19808.2|19813|19808|19813.2|19808.2|19813|19808|0
1735598100000|2024-12-30 22:35:00|19813.2|19808.2|19811.5|19806.5|19813.2|19808.2|19811.4|19806.4|0
1735598400000|2024-12-30 22:40:00|19811.4|19806.4|19811|19806|19811.4|19806.4|19811|19806|0
1735598700000|2024-12-30 22:45:00|19810.8|19805.8|19811.2|19806.2|19811.4|19806.4|19810.8|19805.8|0
1735599000000|2024-12-30 22:50:00|19811.4|19806.4|19811.4|19806.4|19811.6|19806.6|19810.8|19805.8|0
1735599300000|2024-12-30 22:55:00|19811.5|19806.5|19811.4|19806.4|19812.1|19807.1|19811.4|19806.4|0
1735599600000|2024-12-30 23:00:00|19811.6|19806.6|19810.7|19805.7|19815.7|19810.7|19808|19803|0
1735599900000|2024-12-30 23:05:00|19810.3|19805.3|19798.9|19793.9|19810.7|19805.7|19789.2|19784.2|0
1735600200000|2024-12-30 23:10:00|19799.2|19794.2|19797.9|19792.9|19799.9|19794.9|19795.2|19790.2|0
1735600500000|2024-12-30 23:15:00|19805.9|19800.9|19815.1|19810.1|19818.1|19813.1|19805.6|19800.6|0
1735600800000|2024-12-30 23:20:00|19816.1|19811.1|19816.4|19811.4|19818.4|19813.4|19813.7|19808.7|0
1735601100000|2024-12-30 23:25:00|19817.1|19812.1|19815.8|19810.8|19817.1|19812.1|19813.1|19808.1|0
1735601400000|2024-12-30 23:30:00|19816.1|19811.1|19818.8|19813.8|19819.1|19814.1|19815.8|19810.8|0
1735601700000|2024-12-30 23:35:00|19819.1|19814.1|19821.6|19816.6|19823.6|19818.6|19818.8|19813.8|0
1735602000000|2024-12-30 23:40:00|19822.2|19817.2|19823.4|19818.4|19826.6|19821.6|19821.9|19816.9|0
1735602300000|2024-12-30 23:45:00|19823.7|19818.7|19822|19817|19824.7|19819.7|19820|19815|0
1735602600000|2024-12-30 23:50:00|19822.7|19817.7|19823.3|19818.3|19825.3|19820.3|19822.6|19817.6|0
1735602900000|2024-12-30 23:55:00|19822.6|19817.6|19825.6|19820.6|19826.7|19821.7|19822|19817|0
1735603200000|2024-12-31 00:00:00|19813.3|19808.3|19816|19811|19817.4|19812.4|19813.3|19808.3|0
1735603500000|2024-12-31 00:05:00|19815.7|19810.7|19812|19807|19816.7|19811.7|19812|19807|0
1735603800000|2024-12-31 00:10:00|19812.3|19807.3|19814|19809|19814.7|19809.7|19811.3|19806.3|0
1735604100000|2024-12-31 00:15:00|19813.3|19808.3|19812|19807|19816.3|19811.3|19812|19807|0
1735604400000|2024-12-31 00:20:00|19810.3|19805.3|19807.3|19802.3|19812|19807|19806.6|19801.6|0
1735604700000|2024-12-31 00:25:00|19807.6|19802.6|19806.6|19801.6|19808.3|19803.3|19805.3|19800.3|0
1735605000000|2024-12-31 00:30:00|19806|19801|19799.9|19794.9|19806|19801|19797.9|19792.9|0
1735605300000|2024-12-31 00:35:00|19799.2|19794.2|19802.3|19797.3|19803.9|19798.9|19797.6|19792.6|0
1735605600000|2024-12-31 00:40:00|19801.9|19796.9|19804.4|19799.4|19809.1|19804.1|19801.9|19796.9|0
1735605900000|2024-12-31 00:45:00|19803.7|19798.7|19806.4|19801.4|19808.4|19803.4|19803.3|19798.3|0
1735606200000|2024-12-31 00:50:00|19806.7|19801.7|19807.7|19802.7|19809.7|19804.7|19805.7|19800.7|0
1735606500000|2024-12-31 00:55:00|19807.4|19802.4|19803|19798|19808.4|19803.4|19801|19796|0
1735606800000|2024-12-31 01:00:00|19803.7|19798.7|19806.4|19801.4|19808.4|19803.4|19803|19798|0
1735607100000|2024-12-31 01:05:00|19806.7|19801.7|19810.4|19805.4|19812.4|19807.4|19806.7|19801.7|0
1735607400000|2024-12-31 01:10:00|19809.7|19804.7|19816.4|19811.4|19816.4|19811.4|19809.7|19804.7|0
1735607700000|2024-12-31 01:15:00|19815.8|19810.8|19819.8|19814.8|19820.5|19815.5|19815.8|19810.8|0
1735608000000|2024-12-31 01:20:00|19820.1|19815.1|19821.1|19816.1|19823.8|19818.8|19819.8|19814.8|0
1735608300000|2024-12-31 01:25:00|19821.5|19816.5|19818.8|19813.8|19822.5|19817.5|19818.5|19813.5|0
1735608600000|2024-12-31 01:30:00|19819.1|19814.1|19826.5|19821.5|19827.2|19822.2|19818.5|19813.5|0
1735608900000|2024-12-31 01:35:00|19826.2|19821.2|19826.5|19821.5|19831.2|19826.2|19825.2|19820.2|0
1735609200000|2024-12-31 01:40:00|19825.8|19820.8|19829.5|19824.5|19829.9|19824.9|19825.8|19820.8|0
1735609500000|2024-12-31 01:45:00|19829.2|19824.2|19835.6|19830.6|19835.9|19830.9|19829.2|19824.2|0
1735609800000|2024-12-31 01:50:00|19835.9|19830.9|19828.5|19823.5|19835.9|19830.9|19828.5|19823.5|0
1735610100000|2024-12-31 01:55:00|19827.8|19822.8|19833.2|19828.2|19833.9|19828.9|19827.5|19822.5|0
1735610400000|2024-12-31 02:00:00|19832.9|19827.9|19833.2|19828.2|19834.2|19829.2|19832.5|19827.5|0
1735610700000|2024-12-31 02:05:00|19832.9|19827.9|19839.3|19834.3|19839.9|19834.9|19832.5|19827.5|0
1735611000000|2024-12-31 02:10:00|19839.9|19834.9|19841.9|19836.9|19842.6|19837.6|19838.6|19833.6|0
1735611300000|2024-12-31 02:15:00|19842.3|19837.3|19846|19841|19848.7|19843.7|19841.9|19836.9|0
1735611600000|2024-12-31 02:20:00|19845.3|19840.3|19841.3|19836.3|19847.3|19842.3|19840.9|19835.9|0
1735611900000|2024-12-31 02:25:00|19841.6|19836.6|19844.3|19839.3|19844.6|19839.6|19841.3|19836.3|0
1735612200000|2024-12-31 02:30:00|19844|19839|19847|19842|19850.7|19845.7|19844|19839|0
1735612500000|2024-12-31 02:35:00|19846.6|19841.6|19849.3|19844.3|19850.7|19845.7|19846.6|19841.6|0
1735612800000|2024-12-31 02:40:00|19848.7|19843.7|19848.7|19843.7|19849|19844|19846|19841|0
1735613100000|2024-12-31 02:45:00|19848|19843|19845.3|19840.3|19849.6|19844.6|19844.6|19839.6|0
1735613400000|2024-12-31 02:50:00|19846|19841|19843.3|19838.3|19846.6|19841.6|19841.6|19836.6|0
1735613700000|2024-12-31 02:55:00|19842.6|19837.6|19832.5|19827.5|19843.3|19838.3|19829.2|19824.2|0
1735614000000|2024-12-31 03:00:00|19832.2|19827.2|19826.5|19821.5|19833.5|19828.5|19822.5|19817.5|0
1735614300000|2024-12-31 03:05:00|19827.2|19822.2|19824.8|19819.8|19829.5|19824.5|19824.5|19819.5|0
1735614600000|2024-12-31 03:10:00|19825.2|19820.2|19823.5|19818.5|19827.8|19822.8|19822.8|19817.8|0
1735614900000|2024-12-31 03:15:00|19823.2|19818.2|19826.5|19821.5|19828.8|19823.8|19822.5|19817.5|0
1735615200000|2024-12-31 03:20:00|19826.8|19821.8|19826.5|19821.5|19829.5|19824.5|19826.5|19821.5|0
1735615500000|2024-12-31 03:25:00|19825.8|19820.8|19831.2|19826.2|19832.5|19827.5|19825.8|19820.8|0
1735615800000|2024-12-31 03:30:00|19832.5|19827.5|19833.2|19828.2|19835.2|19830.2|19831.5|19826.5|0
1735616100000|2024-12-31 03:35:00|19831.9|19826.9|19824.5|19819.5|19831.9|19826.9|19822.8|19817.8|0
1735616400000|2024-12-31 03:40:00|19826.5|19821.5|19816.8|19811.8|19826.5|19821.5|19815.1|19810.1|0
1735616700000|2024-12-31 03:45:00|19816.4|19811.4|19818.5|19813.5|19820.8|19815.8|19814.4|19809.4|0
1735617000000|2024-12-31 03:50:00|19817.8|19812.8|19823.2|19818.2|19824.1|19819.1|19817.8|19812.8|0
1735617300000|2024-12-31 03:55:00|19824.1|19819.1|19823.8|19818.8|19827.2|19822.2|19823.8|19818.8|0
1735617600000|2024-12-31 04:00:00|19824.1|19819.1|19819.1|19814.1|19825.8|19820.8|19818.8|19813.8|0
1735617900000|2024-12-31 04:05:00|19818.8|19813.8|19819.8|19814.8|19823.2|19818.2|19816.4|19811.4|0
1735618200000|2024-12-31 04:10:00|19819.4|19814.4|19817.8|19812.8|19821.8|19816.8|19817.8|19812.8|0
1735618500000|2024-12-31 04:15:00|19816.4|19811.4|19809.7|19804.7|19817.8|19812.8|19809.1|19804.1|0
1735618800000|2024-12-31 04:20:00|19810.1|19805.1|19810.4|19805.4|19813.1|19808.1|19809.7|19804.7|0
1735619100000|2024-12-31 04:25:00|19809.7|19804.7|19811.7|19806.7|19815.1|19810.1|19809.1|19804.1|0
1735619400000|2024-12-31 04:30:00|19811.1|19806.1|19815.1|19810.1|19815.1|19810.1|19810.7|19805.7|0
1735619700000|2024-12-31 04:35:00|19814.4|19809.4|19810.1|19805.1|19814.4|19809.4|19807.7|19802.7|0
1735620000000|2024-12-31 04:40:00|19810.4|19805.4|19807|19802|19810.4|19805.4|19806.4|19801.4|0
1735620300000|2024-12-31 04:45:00|19813.2|19808.2|19819.3|19814.3|19820|19815|19813.2|19808.2|0
1735620600000|2024-12-31 04:50:00|19818.6|19813.6|19825.4|19820.4|19825.4|19820.4|19818.6|19813.6|0
1735620900000|2024-12-31 04:55:00|19825.1|19820.1|19827.6|19822.6|19830.2|19825.2|19823.8|19818.8|0
1735621200000|2024-12-31 05:00:00|19822.5|19817.5|19822.5|19817.5|19823.8|19818.8|19819.4|19814.4|0
1735621500000|2024-12-31 05:05:00|19821.8|19816.8|19824.5|19819.5|19824.5|19819.5|19821.8|19816.8|0
1735621800000|2024-12-31 05:10:00|19823.8|19818.8|19821.5|19816.5|19823.8|19818.8|19819.1|19814.1|0
1735622100000|2024-12-31 05:15:00|19821.1|19816.1|19819.1|19814.1|19822.1|19817.1|19819.1|19814.1|0
1735622400000|2024-12-31 05:20:00|19818.8|19813.8|19825.5|19820.5|19825.8|19820.8|19818.8|19813.8|0
1735622700000|2024-12-31 05:25:00|19825.2|19820.2|19821.8|19816.8|19825.8|19820.8|19821.5|19816.5|0
1735623000000|2024-12-31 05:30:00|19827.6|19822.6|19823.9|19818.9|19828.6|19823.6|19821.6|19816.6|0
1735623300000|2024-12-31 05:35:00|19824.5|19819.5|19822.6|19817.6|19826.2|19821.2|19820.5|19815.5|0
1735623600000|2024-12-31 05:40:00|19822.2|19817.2|19821.1|19816.1|19827.5|19822.5|19820.7|19815.7|0
1735623900000|2024-12-31 05:45:00|19815.1|19810.1|19819.8|19814.8|19820.1|19815.1|19814.4|19809.4|0
1735624200000|2024-12-31 05:50:00|19819.4|19814.4|19823.2|19818.2|19823.8|19818.8|19819.1|19814.1|0
1735624500000|2024-12-31 05:55:00|19822.8|19817.8|19823.8|19818.8|19825.2|19820.2|19820.5|19815.5|0
1735624800000|2024-12-31 06:00:00|19824.1|19819.1|19818.5|19813.5|19824.5|19819.5|19817.4|19812.4|0
1735625100000|2024-12-31 06:05:00|19817.8|19812.8|19812.1|19807.1|19818.1|19813.1|19809.4|19804.4|0
1735625400000|2024-12-31 06:10:00|19812.4|19807.4|19814.1|19809.1|19815.8|19810.8|19812.4|19807.4|0
1735625700000|2024-12-31 06:15:00|19813.8|19808.8|19819.4|19814.4|19819.8|19814.8|19813.8|19808.8|0
1735626000000|2024-12-31 06:20:00|19819.1|19814.1|19816.4|19811.4|19820.5|19815.5|19815.8|19810.8|0
1735626300000|2024-12-31 06:25:00|19817.1|19812.1|19816.8|19811.8|19818.8|19813.8|19815.8|19810.8|0
1735626600000|2024-12-31 06:30:00|19817.1|19812.1|19810.7|19805.7|19817.8|19812.8|19810.7|19805.7|0
1735626900000|2024-12-31 06:35:00|19811.1|19806.1|19810.4|19805.4|19811.7|19806.7|19808.4|19803.4|0
1735627200000|2024-12-31 06:40:00|19810.7|19805.7|19806.4|19801.4|19811.1|19806.1|19803.7|19798.7|0
1735627500000|2024-12-31 06:45:00|19810.4|19805.4|19816.8|19811.8|19816.8|19811.8|19810.4|19805.4|0
1735627800000|2024-12-31 06:50:00|19817.8|19812.8|19818.4|19813.4|19819.5|19814.5|19815.8|19810.8|0
1735628100000|2024-12-31 06:55:00|19818.8|19813.8|19815.3|19810.3|19820.3|19815.3|19815.3|19810.3|0
1735628400000|2024-12-31 07:00:00|19816.6|19811.6|19818.7|19813.7|19820.1|19815.1|19813.9|19808.9|0
1735628700000|2024-12-31 07:05:00|19818.3|19813.3|19820.8|19815.8|19822.2|19817.2|19816|19811|0
1735629000000|2024-12-31 07:10:00|19820.9|19815.9|19830.3|19825.3|19830.3|19825.3|19819.5|19814.5|0
1735629300000|2024-12-31 07:15:00|19830.7|19825.7|19827|19822|19831.5|19826.5|19823.7|19818.7|0
1735629600000|2024-12-31 07:20:00|19826.7|19821.7|19831.6|19826.6|19831.7|19826.7|19824.5|19819.5|0
1735629900000|2024-12-31 07:25:00|19831.3|19826.3|19823|19818|19831.6|19826.6|19822.7|19817.7|0
1735630200000|2024-12-31 07:30:00|19817.8|19812.8|19812.4|19807.4|19818.8|19813.8|19807.7|19802.7|0
1735630500000|2024-12-31 07:35:00|19811.7|19806.7|19819.8|19814.8|19820.5|19815.5|19811.7|19806.7|0
1735630800000|2024-12-31 07:40:00|19820.1|19815.1|19820.5|19815.5|19826.8|19821.8|19819.1|19814.1|0
1735631100000|2024-12-31 07:45:00|19825|19820|19827.3|19822.3|19830.5|19825.5|19823.6|19818.6|0
1735631400000|2024-12-31 07:50:00|19827|19822|19826.2|19821.2|19829.3|19824.3|19824.2|19819.2|0
1735631700000|2024-12-31 07:55:00|19826.6|19821.6|19823.9|19818.9|19827.6|19822.6|19821.4|19816.4|0
1735632000000|2024-12-31 08:00:00|19825.9|19820.9|19828.4|19823.4|19830.8|19825.8|19820.6|19815.6|0
1735632300000|2024-12-31 08:05:00|19828.7|19823.7|19832.1|19827.1|19832.3|19827.3|19824.6|19819.6|0
1735632600000|2024-12-31 08:10:00|19832.5|19827.5|19821.6|19816.6|19833.6|19828.6|19818.8|19813.8|0
1735632900000|2024-12-31 08:15:00|19821.4|19816.4|19817|19812|19822.7|19817.7|19813.3|19808.3|0
1735633200000|2024-12-31 08:20:00|19817.3|19812.3|19817.9|19812.9|19822.8|19817.8|19814|19809|0
1735633500000|2024-12-31 08:25:00|19817.5|19812.5|19819.4|19814.4|19820|19815|19814.4|19809.4|0
1735633800000|2024-12-31 08:30:00|19818.3|19813.3|19833.1|19828.1|19836.6|19831.6|19817.2|19812.2|0
1735634100000|2024-12-31 08:35:00|19832|19827|19828.7|19823.7|19833|19828|19827.3|19822.3|0
1735634400000|2024-12-31 08:40:00|19828.8|19823.8|19827.7|19822.7|19831.1|19826.1|19824.9|19819.9|0
1735634700000|2024-12-31 08:45:00|19828.1|19823.1|19822.2|19817.2|19828.4|19823.4|19821.2|19816.2|0
1735635000000|2024-12-31 08:50:00|19822.5|19817.5|19832.1|19827.1|19832.1|19827.1|19821.8|19816.8|0
1735635300000|2024-12-31 08:55:00|19831.8|19826.8|19828.5|19823.5|19832.4|19827.4|19826.7|19821.7|0
1735635600000|2024-12-31 09:00:00|19828.8|19823.8|19831.1|19826.1|19835.1|19830.1|19824.4|19819.4|0
1735635900000|2024-12-31 09:05:00|19830.4|19825.4|19841.7|19836.7|19844.5|19839.5|19829|19824|0
1735636200000|2024-12-31 09:10:00|19842|19837|19869|19864|19869.2|19864.2|19841.7|19836.7|0
1735636500000|2024-12-31 09:15:00|19868.6|19863.6|19862.4|19857.4|19869|19864|19861.1|19856.1|0
1735636800000|2024-12-31 09:20:00|19862|19857|19874|19869|19875.4|19870.4|19860.7|19855.7|0
1735637100000|2024-12-31 09:25:00|19874.3|19869.3|19874.3|19869.3|19876.6|19871.6|19869.5|19864.5|0
1735637400000|2024-12-31 09:30:00|19874.5|19869.5|19868.7|19863.7|19875.1|19870.1|19868|19863|0
1735637700000|2024-12-31 09:35:00|19869.1|19864.1|19867.1|19862.1|19869.8|19864.8|19860.8|19855.8|0
1735638000000|2024-12-31 09:40:00|19866.1|19861.1|19875.1|19870.1|19877.1|19872.1|19865.1|19860.1|0
1735638300000|2024-12-31 09:45:00|19874.8|19869.8|19867.6|19862.6|19875.1|19870.1|19867.2|19862.2|0
1735638600000|2024-12-31 09:50:00|19867.2|19862.2|19868.1|19863.1|19870.1|19865.1|19862.6|19857.6|0
1735638900000|2024-12-31 09:55:00|19868.4|19863.4|19865.7|19860.7|19868.9|19863.9|19863.5|19858.5|0
1735639200000|2024-12-31 10:00:00|19865.3|19860.3|19863|19858|19865.7|19860.7|19859.6|19854.6|0
1735639500000|2024-12-31 10:05:00|19863.3|19858.3|19869.9|19864.9|19871.2|19866.2|19857.8|19852.8|0
1735639800000|2024-12-31 10:10:00|19869.5|19864.5|19865.8|19860.8|19869.9|19864.9|19864.5|19859.5|0
1735640100000|2024-12-31 10:15:00|19866|19861|19865.9|19860.9|19866.8|19861.8|19864.6|19859.6|0
1735640400000|2024-12-31 10:20:00|19866|19861|19871.7|19866.7|19871.7|19866.7|19866|19861|0
1735640700000|2024-12-31 10:25:00|19872.4|19867.4|19867.1|19862.1|19873.3|19868.3|19865.3|19860.3|0
1735641000000|2024-12-31 10:30:00|19870.8|19865.8|19871.5|19866.5|19872.5|19867.5|19869.5|19864.5|0
1735641300000|2024-12-31 10:35:00|19871.1|19866.1|19878.2|19873.2|19878.5|19873.5|19870.8|19865.8|0
1735641600000|2024-12-31 10:40:00|19878.5|19873.5|19876.2|19871.2|19878.8|19873.8|19874.8|19869.8|0
1735641900000|2024-12-31 10:45:00|19870.9|19865.9|19878.2|19873.2|19879.5|19874.5|19870.2|19865.2|0
1735642200000|2024-12-31 10:50:00|19877.9|19872.9|19873.5|19868.5|19880|19875|19872.8|19867.8|0
1735642500000|2024-12-31 10:55:00|19874.1|19869.1|19870.6|19865.6|19875.5|19870.5|19870.2|19865.2|0
1735642800000|2024-12-31 11:00:00|19870.9|19865.9|19876.1|19871.1|19876.9|19871.9|19870.9|19865.9|0
1735643100000|2024-12-31 11:05:00|19876.7|19871.7|19878.1|19873.1|19878.1|19873.1|19873.6|19868.6|0
1735643400000|2024-12-31 11:10:00|19878.4|19873.4|19868.1|19863.1|19878.8|19873.8|19867.8|19862.8|0
1735643700000|2024-12-31 11:15:00|19868.5|19863.5|19864.6|19859.6|19870.8|19865.8|19863.3|19858.3|0
1735644000000|2024-12-31 11:20:00|19864.5|19859.5|19869.9|19864.9|19872.6|19867.6|19862.2|19857.2|0
1735644300000|2024-12-31 11:25:00|19869.5|19864.5|19871.1|19866.1|19872.5|19867.5|19868.5|19863.5|0
1735644600000|2024-12-31 11:30:00|19871.5|19866.5|19871.8|19866.8|19873.2|19868.2|19870.5|19865.5|0
1735644900000|2024-12-31 11:35:00|19871.5|19866.5|19869.8|19864.8|19876.9|19871.9|19869.2|19864.2|0
1735645200000|2024-12-31 11:40:00|19869.5|19864.5|19870.1|19865.1|19873.4|19868.4|19866|19861|0
1735645500000|2024-12-31 11:45:00|19881.9|19876.9|19883.5|19878.5|19884.2|19879.2|19880.2|19875.2|0
1735645800000|2024-12-31 11:50:00|19882.9|19877.9|19882.9|19877.9|19885.6|19880.6|19882.2|19877.2|0
1735646100000|2024-12-31 11:55:00|19883.2|19878.2|19883.5|19878.5|19883.9|19878.9|19882.2|19877.2|0
1735646400000|2024-12-31 12:00:00|19871.2|19866.2|19874.3|19869.3|19876.6|19871.6|19871.2|19866.2|0
1735646700000|2024-12-31 12:05:00|19874.6|19869.6|19880.9|19875.9|19883.3|19878.3|19874.3|19869.3|0
1735647000000|2024-12-31 12:10:00|19881.2|19876.2|19876.2|19871.2|19881.3|19876.3|19874.3|19869.3|0
1735647300000|2024-12-31 12:15:00|19876.8|19871.8|19876.2|19871.2|19877.2|19872.2|19875.5|19870.5|0
1735647600000|2024-12-31 12:20:00|19875.9|19870.9|19876.9|19871.9|19876.9|19871.9|19875.5|19870.5|0
1735647900000|2024-12-31 12:25:00|19876.5|19871.5|19879.1|19874.1|19881.2|19876.2|19875.8|19870.8|0
1735648200000|2024-12-31 12:30:00|19878.4|19873.4|19875.6|19870.6|19878.7|19873.7|19875.6|19870.6|0
1735648500000|2024-12-31 12:35:00|19875.3|19870.3|19870.8|19865.8|19875.3|19870.3|19868.6|19863.6|0
1735648800000|2024-12-31 12:40:00|19871.4|19866.4|19875.6|19870.6|19877.1|19872.1|19870.8|19865.8|0
1735649100000|2024-12-31 12:45:00|19874.9|19869.9|19867.1|19862.1|19875.6|19870.6|19866.4|19861.4|0
1735649400000|2024-12-31 12:50:00|19866.4|19861.4|19870.4|19865.4|19873.4|19868.4|19866.4|19861.4|0
1735649700000|2024-12-31 12:55:00|19870.7|19865.7|19890.1|19885.1|19893|19888|19862.8|19857.8|0
1735650000000|2024-12-31 13:00:00|19889.5|19884.5|19887.5|19882.5|19892.7|19887.7|19882.4|19877.4|0
1735650300000|2024-12-31 13:05:00|19887.9|19882.9|19887|19882|19888.4|19883.4|19878.9|19873.9|0
1735650600000|2024-12-31 13:10:00|19887.7|19882.7|19896|19891|19897.5|19892.5|19887.2|19882.2|0
1735650900000|2024-12-31 13:15:00|19909.8|19904.8|19908.5|19903.5|19914.2|19909.2|19908.5|19903.5|0
1735651200000|2024-12-31 13:20:00|19909.1|19904.1|19908.5|19903.5|19909.1|19904.1|19897.1|19892.1|0
1735651500000|2024-12-31 13:25:00|19909.1|19904.1|19908.1|19903.1|19910.5|19905.5|19902.4|19897.4|0
1735651800000|2024-12-31 13:30:00|19893.5|19888.5|19907.3|19902.3|19910.9|19905.9|19890.7|19885.7|0
1735652100000|2024-12-31 13:35:00|19907.6|19902.6|19908.7|19903.7|19909.6|19904.6|19905.5|19900.5|0
1735652400000|2024-12-31 13:40:00|19908.8|19903.8|19904.8|19899.8|19912.4|19907.4|19903.5|19898.5|0
1735652700000|2024-12-31 13:45:00|19905.5|19900.5|19892.1|19887.1|19905.5|19900.5|19888.3|19883.3|0
1735653000000|2024-12-31 13:50:00|19892.8|19887.8|19894.5|19889.5|19897.8|19892.8|19889.3|19884.3|0
1735653300000|2024-12-31 13:55:00|19894.9|19889.9|19891.8|19886.8|19895.5|19890.5|19889|19884|0
1735653600000|2024-12-31 14:00:00|19892.1|19887.1|19885.8|19880.8|19892.5|19887.5|19882.5|19877.5|0
1735653900000|2024-12-31 14:05:00|19885.5|19880.5|19895.3|19890.3|19896.3|19891.3|19885|19880|0
1735654200000|2024-12-31 14:10:00|19894.6|19889.6|19902|19897|19905.6|19900.6|19891.2|19886.2|0
1735654500000|2024-12-31 14:15:00|19902.3|19897.3|19904.1|19899.1|19906.2|19901.2|19900.2|19895.2|0
1735654800000|2024-12-31 14:20:00|19903.8|19898.8|19905.7|19900.7|19908.2|19903.2|19902.1|19897.1|0
1735655100000|2024-12-31 14:25:00|19906|19901|19895.6|19890.6|19908.4|19903.4|19894.3|19889.3|0
1735655400000|2024-12-31 14:30:00|19905.1|19900.1|19909.1|19904.1|19924.6|19919.6|19893.7|19888.7|0
1735655700000|2024-12-31 14:35:00|19908.5|19903.5|19879.6|19874.6|19915.8|19910.8|19879|19874|0
1735656000000|2024-12-31 14:40:00|19879|19874|19883.7|19878.7|19889|19884|19868.9|19863.9|0
1735656300000|2024-12-31 14:45:00|19885|19880|19904.4|19899.4|19911.8|19906.8|19881|19876|0
1735656600000|2024-12-31 14:50:00|19905.1|19900.1|19888.3|19883.3|19906.1|19901.1|19873.9|19868.9|0
1735656900000|2024-12-31 14:55:00|19890.4|19885.4|19908.5|19903.5|19911.1|19906.1|19888.3|19883.3|0
1735657200000|2024-12-31 15:00:00|19903.8|19898.8|19903.8|19898.8|19924.6|19919.6|19899.7|19894.7|0
1735657500000|2024-12-31 15:05:00|19902.4|19897.4|19864.2|19859.2|19909.8|19904.8|19863.5|19858.5|0
1735657800000|2024-12-31 15:10:00|19863.5|19858.5|19884.3|19879.3|19887.7|19882.7|19858.2|19853.2|0
1735658100000|2024-12-31 15:15:00|19883.7|19878.7|19907.1|19902.1|19907.1|19902.1|19875.6|19870.6|0
1735658400000|2024-12-31 15:20:00|19906.5|19901.5|19912.5|19907.5|19913.8|19908.8|19899.7|19894.7|0
1735658700000|2024-12-31 15:25:00|19911.8|19906.8|19895.7|19890.7|19923.2|19918.2|19887|19882|0
1735659000000|2024-12-31 15:30:00|19896.4|19891.4|19872.9|19867.9|19909.1|19904.1|19869.6|19864.6|0
1735659300000|2024-12-31 15:35:00|19875.6|19870.6|19897.1|19892.1|19897.7|19892.7|19870.2|19865.2|0
1735659600000|2024-12-31 15:40:00|19895.7|19890.7|19874.9|19869.9|19899.1|19894.1|19874.3|19869.3|0
1735659900000|2024-12-31 15:45:00|19875.5|19870.5|19865.6|19860.6|19881.7|19876.7|19863|19858|0
1735660200000|2024-12-31 15:50:00|19865|19860|19882.5|19877.5|19886.8|19881.8|19864.3|19859.3|0
1735660500000|2024-12-31 15:55:00|19881.8|19876.8|19868.2|19863.2|19883.2|19878.2|19866.6|19861.6|0
1735660800000|2024-12-31 16:00:00|19867.8|19862.8|19848.6|19843.6|19874.6|19869.6|19841.2|19836.2|0
1735661100000|2024-12-31 16:05:00|19849.3|19844.3|19856.5|19851.5|19857.9|19852.9|19841.4|19836.4|0
1735661400000|2024-12-31 16:10:00|19856.2|19851.2|19856.4|19851.4|19861.8|19856.8|19842.8|19837.8|0
1735661700000|2024-12-31 16:15:00|19850.8|19845.8|19830|19825|19854.8|19849.8|19830|19825|0
1735662000000|2024-12-31 16:20:00|19831.4|19826.4|19828.7|19823.7|19842.1|19837.1|19820.6|19815.6|0
1735662300000|2024-12-31 16:25:00|19828|19823|19824|19819|19834.7|19829.7|19823.3|19818.3|0
1735662600000|2024-12-31 16:30:00|19823.3|19818.3|19822|19817|19826|19821|19814.6|19809.6|0
1735662900000|2024-12-31 16:35:00|19822.6|19817.6|19818.6|19813.6|19828|19823|19816.6|19811.6|0
1735663200000|2024-12-31 16:40:00|19819.3|19814.3|19834.7|19829.7|19838.7|19833.7|19815.9|19810.9|0
1735663500000|2024-12-31 16:45:00|19850.5|19845.5|19858|19853|19861.5|19856.5|19842.4|19837.4|0
1735663800000|2024-12-31 16:50:00|19858.3|19853.3|19847.6|19842.6|19864.7|19859.7|19844.5|19839.5|0
1735664100000|2024-12-31 16:55:00|19847|19842|19841.9|19836.9|19848.3|19843.3|19836.5|19831.5|0
1735664400000|2024-12-31 17:00:00|19826.7|19821.7|19824|19819|19826.7|19821.7|19806.5|19801.5|0
1735664700000|2024-12-31 17:05:00|19824.6|19819.6|19831.4|19826.4|19834.7|19829.7|19817.9|19812.9|0
1735665000000|2024-12-31 17:10:00|19832|19827|19819.3|19814.3|19836.1|19831.1|19812.6|19807.6|0
1735665300000|2024-12-31 17:15:00|19836.9|19831.9|19845.6|19840.6|19849.6|19844.6|19834.2|19829.2|0
1735665600000|2024-12-31 17:20:00|19846.3|19841.3|19822|19817|19849|19844|19818.7|19813.7|0
1735665900000|2024-12-31 17:25:00|19822.6|19817.6|19816.8|19811.8|19832.3|19827.3|19810.9|19805.9|0
1735666200000|2024-12-31 17:30:00|19814.8|19809.8|19808.5|19803.5|19819.7|19814.7|19799.7|19794.7|0
1735666500000|2024-12-31 17:35:00|19808.6|19803.6|19799.2|19794.2|19809.9|19804.9|19794.6|19789.6|0
1735666800000|2024-12-31 17:40:00|19799.9|19794.9|19808|19803|19813.8|19808.8|19794.9|19789.9|0
1735667100000|2024-12-31 17:45:00|19779.7|19774.7|19780.3|19775.3|19786.4|19781.4|19774.3|19769.3|0
1735667400000|2024-12-31 17:50:00|19779.7|19774.7|19801.2|19796.2|19803.8|19798.8|19777.7|19772.7|0
1735667700000|2024-12-31 17:55:00|19800.8|19795.8|19832|19827|19834.7|19829.7|19800.5|19795.5|0
1735668000000|2024-12-31 18:00:00|19862.7|19857.7|19857.9|19852.9|19863.7|19858.7|19847.1|19842.1|0
1735668300000|2024-12-31 18:05:00|19857.3|19852.3|19850.6|19845.6|19864.7|19859.7|19844.4|19839.4|0
1735668600000|2024-12-31 18:10:00|19848.6|19843.6|19832.9|19827.9|19851.1|19846.1|19828.2|19823.2|0
1735668900000|2024-12-31 18:15:00|19811.2|19806.2|19799.8|19794.8|19822|19817|19799.8|19794.8|0
1735669200000|2024-12-31 18:20:00|19799.1|19794.1|19772.3|19767.3|19801.1|19796.1|19770.3|19765.3|0
1735669500000|2024-12-31 18:25:00|19773|19768|19771.6|19766.6|19785.7|19780.7|19765.6|19760.6|0
1735669800000|2024-12-31 18:30:00|19770.9|19765.9|19785.7|19780.7|19795.1|19790.1|19769.6|19764.6|0
1735670100000|2024-12-31 18:35:00|19785|19780|19785.7|19780.7|19787.7|19782.7|19769.6|19764.6|0
1735670400000|2024-12-31 18:40:00|19786.4|19781.4|19795.8|19790.8|19799.8|19794.8|19783.7|19778.7|0
1735670700000|2024-12-31 18:45:00|19825.5|19820.5|19831.4|19826.4|19836.2|19831.2|19820.4|19815.4|0
1735671000000|2024-12-31 18:50:00|19832.1|19827.1|19822.6|19817.6|19844.2|19839.2|19821.3|19816.3|0
1735671300000|2024-12-31 18:55:00|19823.2|19818.2|19810.4|19805.4|19825.3|19820.3|19809.7|19804.7|0
1735671600000|2024-12-31 19:00:00|19781|19776|19773.6|19768.6|19786.4|19781.4|19760.2|19755.2|0
1735671900000|2024-12-31 19:05:00|19773|19768|19797.8|19792.8|19799.1|19794.1|19771.6|19766.6|0
1735672200000|2024-12-31 19:10:00|19798.5|19793.5|19810.5|19805.5|19814.6|19809.6|19798.5|19793.5|0
1735672500000|2024-12-31 19:15:00|19811.2|19806.2|19783|19778|19813.2|19808.2|19781.7|19776.7|0
1735672800000|2024-12-31 19:20:00|19783.7|19778.7|19774.3|19769.3|19785.7|19780.7|19766.2|19761.2|0
1735673100000|2024-12-31 19:25:00|19775|19770|19770.3|19765.3|19788.4|19783.4|19768.9|19763.9|0
1735673400000|2024-12-31 19:30:00|19799.9|19794.9|19795|19790|19803|19798|19794.3|19789.3|0
1735673700000|2024-12-31 19:35:00|19795.4|19790.4|19813.5|19808.5|19815.5|19810.5|19794.3|19789.3|0
1735674000000|2024-12-31 19:40:00|19812.8|19807.8|19804.8|19799.8|19814.2|19809.2|19787.5|19782.5|0
1735674300000|2024-12-31 19:45:00|19806.1|19801.1|19804.7|19799.7|19812.3|19807.3|19799.6|19794.6|0
1735674600000|2024-12-31 19:50:00|19804.4|19799.4|19820.5|19815.5|19832.1|19827.1|19804|19799|0
1735674900000|2024-12-31 19:55:00|19819.8|19814.8|19833.6|19828.6|19840.2|19835.2|19819.7|19814.7|0
1735675200000|2024-12-31 20:00:00|19830.9|19825.9|19827.4|19822.4|19832.7|19827.7|19822|19817|0
1735675500000|2024-12-31 20:05:00|19827|19822|19836.2|19831.2|19846.2|19841.2|19825.3|19820.3|0
1735675800000|2024-12-31 20:10:00|19833.5|19828.5|19805.4|19800.4|19835.5|19830.5|19799.3|19794.3|0
1735676100000|2024-12-31 20:15:00|19784.4|19779.4|19803.2|19798.2|19803.8|19798.8|19778.3|19773.3|0
1735676400000|2024-12-31 20:20:00|19801.8|19796.8|19809.9|19804.9|19828|19823|19800.5|19795.5|0
1735676700000|2024-12-31 20:25:00|19808.5|19803.5|19834.7|19829.7|19835.4|19830.4|19805.2|19800.2|0
1735677000000|2024-12-31 20:30:00|19833.4|19828.4|19819.3|19814.3|19838.1|19833.1|19809.2|19804.2|0
1735677300000|2024-12-31 20:35:00|19819.9|19814.9|19812.6|19807.6|19841.4|19836.4|19808.5|19803.5|0
1735677600000|2024-12-31 20:40:00|19811.9|19806.9|19808.5|19803.5|19822|19817|19801.8|19796.8|0
1735677900000|2024-12-31 20:45:00|19807.9|19802.9|19827.3|19822.3|19831.4|19826.4|19791.1|19786.1|0
1735678200000|2024-12-31 20:50:00|19825.3|19820.3|19789.1|19784.1|19825.3|19820.3|19789.1|19784.1|0
1735678500000|2024-12-31 20:55:00|19789.7|19784.7|19805.8|19800.8|19811.2|19806.2|19773.6|19768.6|0
1735678800000|2024-12-31 21:00:00|19824.8|19819.8|19823|19818|19835|19830|19813.3|19808.3|0
1735679100000|2024-12-31 21:05:00|19823.7|19818.7|19828.5|19823.5|19833.1|19828.1|19819.6|19814.6|0
1735679400000|2024-12-31 21:10:00|19828.8|19823.8|19825.5|19820.5|19829.8|19824.8|19823.1|19818.1|0
1735679700000|2024-12-31 21:15:00|19826.1|19821.1|19834.2|19829.2|19836.2|19831.2|19820.7|19815.7|0
1735680000000|2024-12-31 21:20:00|19834.5|19829.5|19828.1|19823.1|19834.5|19829.5|19823.3|19818.3|0
1735680300000|2024-12-31 21:25:00|19828.4|19823.4|19824.8|19819.8|19830.8|19825.8|19821.4|19816.4|0
1735680600000|2024-12-31 21:30:00|19824.6|19819.6|19825.9|19820.9|19827.3|19822.3|19822.6|19817.6|0
1735680900000|2024-12-31 21:35:00|19826.6|19821.6|19830.5|19825.5|19834.8|19829.8|19825.9|19820.9|0
1735681200000|2024-12-31 21:40:00|19830.8|19825.8|19830.6|19825.6|19834|19829|19829.3|19824.3|0
1735681500000|2024-12-31 21:45:00|19817.3|19812.3|19809.9|19804.9|19818.6|19813.6|19809.9|19804.9|0
1735681800000|2024-12-31 21:50:00|19809.2|19804.2|19812.6|19807.6|19813.2|19808.2|19807.9|19802.9|0
1735682100000|2024-12-31 21:55:00|19812.2|19807.2|19812|19807|19814.9|19809.9|19807.9|19802.9|0
1735769700000|2025-01-01 22:15:00|19813.9|19808.9|19813.9|19808.9|19814.2|19809.2|19813.9|19808.9|0
1735772400000|2025-01-01 23:00:00|19832|19827|19860.8|19855.8|19861.5|19856.5|19815.5|19810.5|0
1735772700000|2025-01-01 23:05:00|19861.2|19856.2|19866.8|19861.8|19869.5|19864.5|19854.1|19849.1|0
1735773000000|2025-01-01 23:10:00|19864.8|19859.8|19859.4|19854.4|19864.8|19859.8|19858.8|19853.8|0
1735773300000|2025-01-01 23:15:00|19871.7|19866.7|19869.1|19864.1|19875.5|19870.5|19867.3|19862.3|0
1735773600000|2025-01-01 23:20:00|19867.7|19862.7|19872.9|19867.9|19876.3|19871.3|19865.1|19860.1|0
1735773900000|2025-01-01 23:25:00|19872.6|19867.6|19870.1|19865.1|19872.9|19867.9|19866|19861|0
1735774200000|2025-01-01 23:30:00|19870.8|19865.8|19865|19860|19874.8|19869.8|19864.7|19859.7|0
1735774500000|2025-01-01 23:35:00|19865.7|19860.7|19850.9|19845.9|19865.7|19860.7|19838.7|19833.7|0
1735774800000|2025-01-01 23:40:00|19850.2|19845.2|19840.7|19835.7|19850.2|19845.2|19840.7|19835.7|0
1735775100000|2025-01-01 23:45:00|19840|19835|19833.1|19828.1|19842.7|19837.7|19828.9|19823.9|0
1735775400000|2025-01-01 23:50:00|19832.7|19827.7|19844.5|19839.5|19845|19840|19832.7|19827.7|0
1735775700000|2025-01-01 23:55:00|19844.8|19839.8|19849.2|19844.2|19851|19846|19843.2|19838.2|0
1735776000000|2025-01-02 00:00:00|19833.5|19828.5|19803.7|19798.7|19833.9|19828.9|19803.7|19798.7|0
1735776300000|2025-01-02 00:05:00|19802.3|19797.3|19811.7|19806.7|19814.8|19809.8|19800.3|19795.3|0
1735776600000|2025-01-02 00:10:00|19811.1|19806.1|19800|19795|19811.1|19806.1|19793.6|19788.6|0
1735776900000|2025-01-02 00:15:00|19801|19796|19774.3|19769.3|19826.1|19821.1|19766.1|19761.1|175
1735777200000|2025-01-02 00:20:00|19773.8|19768.8|19794|19789|19794|19789|19771|19766|51
1735777500000|2025-01-02 00:25:00|19793.5|19788.5|19789.9|19784.9|19799.5|19794.5|19789.4|19784.4|19
1735777800000|2025-01-02 00:30:00|19789.4|19784.4|19806.9|19801.9|19808.4|19803.4|19783.9|19778.9|32
1735778100000|2025-01-02 00:35:00|19806.4|19801.4|19812.4|19807.4|19814.9|19809.9|19803.4|19798.4|33
1735778400000|2025-01-02 00:40:00|19812.9|19807.9|19837|19832|19837|19832|19812.9|19807.9|18
1735778700000|2025-01-02 00:45:00|19837.5|19832.5|19844|19839|19846|19841|19837|19832|8
1735779000000|2025-01-02 00:50:00|19844.5|19839.5|19842|19837|19846.5|19841.5|19836|19831|26
1735779300000|2025-01-02 00:55:00|19841.5|19836.5|19838.5|19833.5|19848|19843|19835.5|19830.5|22
1735779600000|2025-01-02 01:00:00|19840.5|19835.5|19851|19846|19855.5|19850.5|19836.5|19831.5|47
1735779900000|2025-01-02 01:05:00|19851.5|19846.5|19849.5|19844.5|19860.5|19855.5|19849.5|19844.5|26
1735780200000|2025-01-02 01:10:00|19850|19845|19860.5|19855.5|19862.5|19857.5|19850|19845|16
1735780500000|2025-01-02 01:15:00|19861|19856|19858.5|19853.5|19873|19868|19858.5|19853.5|16
1735780800000|2025-01-02 01:20:00|19858|19853|19868|19863|19868|19863|19856.5|19851.5|27
1735781100000|2025-01-02 01:25:00|19868.5|19863.5|19868.5|19863.5|19870|19865|19859.5|19854.5|27
1735781400000|2025-01-02 01:30:00|19868|19863|19858.5|19853.5|19872|19867|19858|19853|23
1735781700000|2025-01-02 01:35:00|19858|19853|19876.5|19871.5|19876.5|19871.5|19857|19852|30
1735782000000|2025-01-02 01:40:00|19877|19872|19883|19878|19886.5|19881.5|19874|19869|36
1735782300000|2025-01-02 01:45:00|19883.5|19878.5|19877.5|19872.5|19883.5|19878.5|19877|19872|4
1735782600000|2025-01-02 01:50:00|19877|19872|19890.5|19885.5|19892.5|19887.5|19877|19872|26
1735782900000|2025-01-02 01:55:00|19890|19885|19885.5|19880.5|19890|19885|19882|19877|10
1735783200000|2025-01-02 02:00:00|19883|19878|19890.8|19885.8|19892.3|19887.3|19883|19878|24
1735783500000|2025-01-02 02:05:00|19889.8|19884.8|19893.3|19888.3|19896.3|19891.3|19885.8|19880.8|29
1735783800000|2025-01-02 02:10:00|19892.8|19887.8|19890.3|19885.3|19893.3|19888.3|19887.3|19882.3|15
1735784100000|2025-01-02 02:15:00|19890.8|19885.8|19896.3|19891.3|19896.3|19891.3|19889.3|19884.3|11
1735784400000|2025-01-02 02:20:00|19895.8|19890.8|19897.3|19892.3|19904.8|19899.8|19895.3|19890.3|29
1735784700000|2025-01-02 02:25:00|19896.3|19891.3|19898.8|19893.8|19905.8|19900.8|19896.3|19891.3|41
1735785000000|2025-01-02 02:30:00|19898.3|19893.3|19889.8|19884.8|19898.3|19893.3|19888.8|19883.8|10
1735785300000|2025-01-02 02:35:00|19889.3|19884.3|19888.3|19883.3|19892.8|19887.8|19881.3|19876.3|49
1735785600000|2025-01-02 02:40:00|19886.8|19881.8|19883.8|19878.8|19887.8|19882.8|19881.3|19876.3|7
1735785900000|2025-01-02 02:45:00|19884.3|19879.3|19883.3|19878.3|19884.3|19879.3|19881.3|19876.3|4
1735786200000|2025-01-02 02:50:00|19883.8|19878.8|19887.8|19882.8|19893.8|19888.8|19883.8|19878.8|15
1735786500000|2025-01-02 02:55:00|19888.3|19883.3|19892.8|19887.8|19893.8|19888.8|19887.8|19882.8|2
1735786800000|2025-01-02 03:00:00|19893.3|19888.3|19886.3|19881.3|19896.3|19891.3|19884.3|19879.3|9
1735787100000|2025-01-02 03:05:00|19886.8|19881.8|19881.8|19876.8|19886.8|19881.8|19881.8|19876.8|2
1735787400000|2025-01-02 03:10:00|19882.3|19877.3|19876.3|19871.3|19884.3|19879.3|19875.3|19870.3|4
1735787700000|2025-01-02 03:15:00|19876.8|19871.8|19877.8|19872.8|19877.8|19872.8|19873.8|19868.8|0
1735788000000|2025-01-02 03:20:00|19877.3|19872.3|19883.8|19878.8|19884.8|19879.8|19876.8|19871.8|3
1735788300000|2025-01-02 03:25:00|19884.3|19879.3|19881.8|19876.8|19887.8|19882.8|19881.3|19876.3|4
1735788600000|2025-01-02 03:30:00|19882.3|19877.3|19881.8|19876.8|19883.8|19878.8|19879.3|19874.3|3
1735788900000|2025-01-02 03:35:00|19880.3|19875.3|19873.8|19868.8|19880.8|19875.8|19873.8|19868.8|10
1735789200000|2025-01-02 03:40:00|19873.3|19868.3|19868.8|19863.8|19873.3|19868.3|19868.3|19863.3|14
1735789500000|2025-01-02 03:45:00|19869.3|19864.3|19865.3|19860.3|19869.8|19864.8|19865.3|19860.3|2
1735789800000|2025-01-02 03:50:00|19866.8|19861.8|19868.3|19863.3|19868.8|19863.8|19864.3|19859.3|15
1735790100000|2025-01-02 03:55:00|19868.8|19863.8|19867.8|19862.8|19869.8|19864.8|19865.8|19860.8|9
1735790400000|2025-01-02 04:00:00|19868.3|19863.3|19866.8|19861.8|19870.8|19865.8|19866.3|19861.3|3
1735790700000|2025-01-02 04:05:00|19868.3|19863.3|19870.8|19865.8|19871.8|19866.8|19865.8|19860.8|15
1735791000000|2025-01-02 04:10:00|19871.3|19866.3|19867.8|19862.8|19873.8|19868.8|19865.8|19860.8|4
1735791300000|2025-01-02 04:15:00|19867.3|19862.3|19865.8|19860.8|19868.3|19863.3|19863.8|19858.8|8
1735791600000|2025-01-02 04:20:00|19865.3|19860.3|19862.8|19857.8|19868.3|19863.3|19860.3|19855.3|18
1735791900000|2025-01-02 04:25:00|19863.3|19858.3|19866.3|19861.3|19867.8|19862.8|19863.3|19858.3|2
1735792200000|2025-01-02 04:30:00|19866.8|19861.8|19872.8|19867.8|19873.8|19868.8|19865.3|19860.3|8
1735792500000|2025-01-02 04:35:00|19873.3|19868.3|19872.8|19867.8|19874.8|19869.8|19871.8|19866.8|3
1735792800000|2025-01-02 04:40:00|19873.3|19868.3|19874.8|19869.8|19876.3|19871.3|19871.8|19866.8|12
1735793100000|2025-01-02 04:45:00|19875.3|19870.3|19871.3|19866.3|19875.3|19870.3|19869.3|19864.3|5
1735793400000|2025-01-02 04:50:00|19870.8|19865.8|19877.8|19872.8|19879.3|19874.3|19870.8|19865.8|14
1735793700000|2025-01-02 04:55:00|19878.3|19873.3|19876.3|19871.3|19878.8|19873.8|19873.8|19868.8|6
1735794000000|2025-01-02 05:00:00|19876.8|19871.8|19878.4|19873.4|19880.4|19875.4|19874.3|19869.3|13
1735794300000|2025-01-02 05:05:00|19877.9|19872.9|19875.9|19870.9|19881.9|19876.9|19875.9|19870.9|5
1735794600000|2025-01-02 05:10:00|19876.4|19871.4|19882.4|19877.4|19888.9|19883.9|19875.9|19870.9|49
1735794900000|2025-01-02 05:15:00|19882.9|19877.9|19893.4|19888.4|19893.4|19888.4|19881.9|19876.9|26
1735795200000|2025-01-02 05:20:00|19892.9|19887.9|19899.4|19894.4|19905.9|19900.9|19892.9|19887.9|15
1735795500000|2025-01-02 05:25:00|19899.9|19894.9|19900.4|19895.4|19901.9|19896.9|19897.4|19892.4|7
1735795800000|2025-01-02 05:30:00|19900.9|19895.9|19899.9|19894.9|19902.9|19897.9|19897.4|19892.4|9
1735796100000|2025-01-02 05:35:00|19901.9|19896.9|19904.9|19899.9|19904.9|19899.9|19899.4|19894.4|17
1735796400000|2025-01-02 05:40:00|19905.4|19900.4|19905.4|19900.4|19907.9|19902.9|19905.4|19900.4|10
1735796700000|2025-01-02 05:45:00|19904.9|19899.9|19917.4|19912.4|19917.4|19912.4|19903.9|19898.9|17
1735797000000|2025-01-02 05:50:00|19920.4|19915.4|19918.9|19913.9|19922.9|19917.9|19917.4|19912.4|24
1735797300000|2025-01-02 05:55:00|19919.4|19914.4|19920.9|19915.9|19922.4|19917.4|19911.4|19906.4|43
1735797600000|2025-01-02 06:00:00|19921.4|19916.4|19927.4|19922.4|19932.9|19927.9|19921.4|19916.4|36
1735797900000|2025-01-02 06:05:00|19927.9|19922.9|19926.4|19921.4|19928.9|19923.9|19920.9|19915.9|39
1735798200000|2025-01-02 06:10:00|19926.9|19921.9|19925.9|19920.9|19928.4|19923.4|19923.9|19918.9|17
1735798500000|2025-01-02 06:15:00|19926.4|19921.4|19940.9|19935.9|19941.4|19936.4|19926.4|19921.4|27
1735798800000|2025-01-02 06:20:00|19939.9|19934.9|19932.9|19927.9|19940.4|19935.4|19932.9|19927.9|33
1735799100000|2025-01-02 06:25:00|19933.4|19928.4|19930.9|19925.9|19935.4|19930.4|19926.9|19921.9|12
1735799400000|2025-01-02 06:30:00|19930.4|19925.4|19919.9|19914.9|19933.9|19928.9|19919.9|19914.9|76
1735799700000|2025-01-02 06:35:00|19919.4|19914.4|19913.9|19908.9|19919.4|19914.4|19908.9|19903.9|54
1735800000000|2025-01-02 06:40:00|19914.4|19909.4|19917.4|19912.4|19917.4|19912.4|19910.9|19905.9|47
1735800300000|2025-01-02 06:45:00|19915.4|19910.4|19915.9|19910.9|19917.9|19912.9|19911.4|19906.4|22
1735800600000|2025-01-02 06:50:00|19916.4|19911.4|19912.4|19907.4|19916.9|19911.9|19909.9|19904.9|31
1735800900000|2025-01-02 06:55:00|19911.9|19906.9|19913.9|19908.9|19919.9|19914.9|19910.9|19905.9|44
1735801200000|2025-01-02 07:00:00|19912.8|19910|19934.8|19932|19949.3|19946.5|19912.3|19909.5|210
1735801500000|2025-01-02 07:05:00|19935.3|19932.5|19926.8|19924|19938.8|19936|19923.8|19921|167
1735801800000|2025-01-02 07:10:00|19926.3|19923.5|19925.3|19922.5|19930.8|19928|19921.3|19918.5|122
1735802100000|2025-01-02 07:15:00|19924.8|19922|19921.8|19919|19927.8|19925|19916.8|19914|111
1735802400000|2025-01-02 07:20:00|19921.3|19918.5|19946.8|19944|19947.8|19945|19920.8|19918|176
1735802700000|2025-01-02 07:25:00|19946.3|19943.5|19954.8|19952|19963.8|19961|19946.3|19943.5|249
1735803000000|2025-01-02 07:30:00|19954.3|19951.5|19937.3|19934.5|19954.3|19951.5|19933.3|19930.5|174
1735803300000|2025-01-02 07:35:00|19937.8|19935|19938.8|19936|19942.8|19940|19935.8|19933|95
1735803600000|2025-01-02 07:40:00|19939.3|19936.5|19940.8|19938|19944.3|19941.5|19935.3|19932.5|108
1735803900000|2025-01-02 07:45:00|19940.3|19937.5|19929.8|19927|19940.3|19937.5|19917.3|19914.5|218
1735804200000|2025-01-02 07:50:00|19929.3|19926.5|19940.8|19938|19942.3|19939.5|19929.3|19926.5|130
1735804500000|2025-01-02 07:55:00|19941.8|19939|19931.8|19929|19952.3|19949.5|19930.8|19928|277
1735804800000|2025-01-02 08:00:00|19932.3|19929.5|19970.1|19968.7|19987.6|19986.2|19915.6|19914.2|1496
1735805100000|2025-01-02 08:05:00|19970.6|19969.2|19996.1|19994.7|20000.1|19998.7|19970.1|19968.7|1027
1735805400000|2025-01-02 08:10:00|19996.6|19995.2|20007.1|20005.7|20012.6|20011.2|19987.1|19985.7|461
1735805700000|2025-01-02 08:15:00|20006.6|20005.2|20012.1|20010.7|20017.1|20015.7|20001.1|19999.7|452
1735806000000|2025-01-02 08:20:00|20010.6|20009.2|19974.1|19972.7|20012.1|20010.7|19971.6|19970.2|533
1735806300000|2025-01-02 08:25:00|19973.6|19972.2|19889.1|19887.7|19974.1|19972.7|19888.1|19886.7|1100
1735806600000|2025-01-02 08:30:00|19889.6|19888.2|19901.1|19899.7|19922.1|19920.7|19888.1|19886.7|876
1735806900000|2025-01-02 08:35:00|19901.6|19900.2|19894.1|19892.7|19913.6|19912.2|19892.6|19891.2|495
1735807200000|2025-01-02 08:40:00|19893.6|19892.2|19893.1|19891.7|19920.1|19918.7|19890.6|19889.2|300
1735807500000|2025-01-02 08:45:00|19893.6|19892.2|19916.1|19914.7|19932.1|19930.7|19890.6|19889.2|379
1735807800000|2025-01-02 08:50:00|19916.6|19915.2|19919.1|19917.7|19924.1|19922.7|19908.1|19906.7|313
1735808100000|2025-01-02 08:55:00|19921.1|19919.7|19932.1|19930.7|19949.1|19947.7|19918.1|19916.7|448
1735808400000|2025-01-02 09:00:00|19931.1|19929.7|19917.1|19915.7|19931.1|19929.7|19910.1|19908.7|299
1735808700000|2025-01-02 09:05:00|19917.6|19916.2|19938.1|19936.7|19940.1|19938.7|19915.1|19913.7|308
1735809000000|2025-01-02 09:10:00|19938.6|19937.2|19939.1|19937.7|19952.6|19951.2|19930.1|19928.7|217
1735809300000|2025-01-02 09:15:00|19938.6|19937.2|19929.1|19927.7|19942.1|19940.7|19925.1|19923.7|160
1735809600000|2025-01-02 09:20:00|19927.6|19926.2|19924.1|19922.7|19930.6|19929.2|19910.6|19909.2|209
1735809900000|2025-01-02 09:25:00|19923.6|19922.2|19921.1|19919.7|19923.6|19922.2|19907.1|19905.7|245
1735810200000|2025-01-02 09:30:00|19921.6|19920.2|19928.1|19926.7|19936.6|19935.2|19916.1|19914.7|175
1735810500000|2025-01-02 09:35:00|19932.1|19930.7|19879.6|19878.2|19936.1|19934.7|19877.1|19875.7|420
1735810800000|2025-01-02 09:40:00|19879.1|19877.7|19901.1|19899.7|19903.6|19902.2|19871.1|19869.7|406
1735811100000|2025-01-02 09:45:00|19900.6|19899.2|19916.1|19914.7|19918.1|19916.7|19895.6|19894.2|301
1735811400000|2025-01-02 09:50:00|19916.6|19915.2|19900.1|19898.7|19919.6|19918.2|19895.1|19893.7|270
1735811700000|2025-01-02 09:55:00|19899.6|19898.2|19905.6|19904.2|19910.1|19908.7|19891.6|19890.2|218
1735812000000|2025-01-02 10:00:00|19906.1|19904.7|19893.1|19891.7|19910.1|19908.7|19890.6|19889.2|187
1735812300000|2025-01-02 10:05:00|19893.6|19892.2|19884.1|19882.7|19894.6|19893.2|19869.1|19867.7|343
1735812600000|2025-01-02 10:10:00|19884.6|19883.2|19871.1|19869.7|19886.1|19884.7|19862.1|19860.7|325
1735812900000|2025-01-02 10:15:00|19871.6|19870.2|19887.1|19885.7|19890.1|19888.7|19866.6|19865.2|228
1735813200000|2025-01-02 10:20:00|19885.1|19883.7|19863.1|19861.7|19885.1|19883.7|19860.1|19858.7|186
1735813500000|2025-01-02 10:25:00|19863.6|19862.2|19877.6|19876.2|19878.1|19876.7|19861.1|19859.7|173
1735813800000|2025-01-02 10:30:00|19877.1|19875.7|19881.1|19879.7|19886.1|19884.7|19871.6|19870.2|169
1735814100000|2025-01-02 10:35:00|19880.6|19879.2|19878.1|19876.7|19883.1|19881.7|19871.1|19869.7|121
1735814400000|2025-01-02 10:40:00|19877.6|19876.2|19865.1|19863.7|19879.1|19877.7|19864.6|19863.2|108
1735814700000|2025-01-02 10:45:00|19864.1|19862.7|19861.1|19859.7|19865.6|19864.2|19856.6|19855.2|172
1735815000000|2025-01-02 10:50:00|19860.6|19859.2|19835.1|19833.7|19862.1|19860.7|19832.1|19830.7|323
1735815300000|2025-01-02 10:55:00|19835.6|19834.2|19851.1|19849.7|19857.1|19855.7|19835.6|19834.2|192
1735815600000|2025-01-02 11:00:00|19852.1|19850.7|19846.1|19844.7|19853.6|19852.2|19833.6|19832.2|203
1735815900000|2025-01-02 11:05:00|19845.6|19844.2|19837.6|19836.2|19847.1|19845.7|19836.1|19834.7|125
1735816200000|2025-01-02 11:10:00|19837.1|19835.7|19846.6|19845.2|19851.6|19850.2|19835.1|19833.7|106
1735816500000|2025-01-02 11:15:00|19847.1|19845.7|19841.1|19839.7|19847.1|19845.7|19834.6|19833.2|108
1735816800000|2025-01-02 11:20:00|19840.6|19839.2|19823.6|19822.2|19841.1|19839.7|19823.1|19821.7|218
1735817100000|2025-01-02 11:25:00|19825.1|19823.7|19842.1|19840.7|19844.6|19843.2|19819.6|19818.2|196
1735817400000|2025-01-02 11:30:00|19841.6|19840.2|19823.1|19821.7|19844.1|19842.7|19821.1|19819.7|152
1735817700000|2025-01-02 11:35:00|19824.1|19822.7|19830.1|19828.7|19834.1|19832.7|19823.1|19821.7|152
1735818000000|2025-01-02 11:40:00|19830.6|19829.2|19835.1|19833.7|19836.1|19834.7|19822.1|19820.7|170
1735818300000|2025-01-02 11:45:00|19834.6|19833.2|19857.6|19856.2|19859.6|19858.2|19833.1|19831.7|159
1735818600000|2025-01-02 11:50:00|19858.1|19856.7|19884.1|19882.7|19884.1|19882.7|19854.1|19852.7|238
1735818900000|2025-01-02 11:55:00|19883.6|19882.2|19898.1|19896.7|19900.1|19898.7|19880.1|19878.7|379
1735819200000|2025-01-02 12:00:00|19898.6|19897.2|19916.1|19914.7|19917.1|19915.7|19892.1|19890.7|342
1735819500000|2025-01-02 12:05:00|19916.6|19915.2|19914.1|19912.7|19917.1|19915.7|19895.6|19894.2|431
1735819800000|2025-01-02 12:10:00|19914.6|19913.2|19925.1|19923.7|19930.1|19928.7|19910.1|19908.7|440
1735820100000|2025-01-02 12:15:00|19925.6|19924.2|19921.6|19920.2|19931.6|19930.2|19918.6|19917.2|336
1735820400000|2025-01-02 12:20:00|19923.1|19921.7|19929.6|19928.2|19932.6|19931.2|19919.1|19917.7|204
1735820700000|2025-01-02 12:25:00|19930.1|19928.7|19921.1|19919.7|19932.1|19930.7|19918.6|19917.2|700
1735821000000|2025-01-02 12:30:00|19921.6|19920.2|19908.6|19907.2|19925.1|19923.7|19906.1|19904.7|202
1735821300000|2025-01-02 12:35:00|19908.1|19906.7|19908.1|19906.7|19914.6|19913.2|19904.6|19903.2|173
1735821600000|2025-01-02 12:40:00|19908.6|19907.2|19886.1|19884.7|19908.6|19907.2|19877.6|19876.2|365
1735821900000|2025-01-02 12:45:00|19886.6|19885.2|19898.1|19896.7|19898.1|19896.7|19877.6|19876.2|210
1735822200000|2025-01-02 12:50:00|19898.6|19897.2|19903.1|19901.7|19907.1|19905.7|19895.6|19894.2|226
1735822500000|2025-01-02 12:55:00|19902.6|19901.2|19906.1|19904.7|19909.1|19907.7|19897.6|19896.2|117
1735822800000|2025-01-02 13:00:00|19906.6|19905.2|19919.1|19917.7|19921.1|19919.7|19906.1|19904.7|208
1735823100000|2025-01-02 13:05:00|19918.6|19917.2|19927.1|19925.7|19930.6|19929.2|19915.1|19913.7|250
1735823400000|2025-01-02 13:10:00|19926.6|19925.2|19927.1|19925.7|19928.1|19926.7|19920.1|19918.7|187
1735823700000|2025-01-02 13:15:00|19928.6|19927.2|19936.1|19934.7|19937.1|19935.7|19928.6|19927.2|265
1735824000000|2025-01-02 13:20:00|19936.6|19935.2|19933.1|19931.7|19942.1|19940.7|19928.1|19926.7|304
1735824300000|2025-01-02 13:25:00|19932.6|19931.2|19927.6|19926.2|19933.1|19931.7|19922.1|19920.7|204
1735824600000|2025-01-02 13:30:00|19929.1|19927.7|19933.1|19931.7|19934.6|19933.2|19923.6|19922.2|307
1735824900000|2025-01-02 13:35:00|19932.6|19931.2|19942.1|19940.7|19946.1|19944.7|19924.6|19923.2|213
1735825200000|2025-01-02 13:40:00|19941.6|19940.2|19947.1|19945.7|19954.6|19953.2|19938.6|19937.2|424
1735825500000|2025-01-02 13:45:00|19947.6|19946.2|19936.1|19934.7|19948.6|19947.2|19930.6|19929.2|226
1735825800000|2025-01-02 13:50:00|19935.6|19934.2|19928.1|19926.7|19936.1|19934.7|19922.6|19921.2|222
1735826100000|2025-01-02 13:55:00|19927.6|19926.2|19931.1|19929.7|19932.1|19930.7|19920.1|19918.7|137
1735826400000|2025-01-02 14:00:00|19932.1|19930.7|19916.1|19914.7|19938.1|19936.7|19908.1|19906.7|341
1735826700000|2025-01-02 14:05:00|19916.6|19915.2|19931.1|19929.7|19932.1|19930.7|19914.6|19913.2|125
1735827000000|2025-01-02 14:10:00|19931.6|19930.2|19949.1|19947.7|19950.1|19948.7|19929.6|19928.2|324
1735827300000|2025-01-02 14:15:00|19949.6|19948.2|19940.1|19938.7|19950.1|19948.7|19933.1|19931.7|258
1735827600000|2025-01-02 14:20:00|19940.6|19939.2|19939.1|19937.7|19947.1|19945.7|19938.1|19936.7|163
1735827900000|2025-01-02 14:25:00|19938.6|19937.2|19947.1|19945.7|19950.1|19948.7|19936.1|19934.7|212
1735828200000|2025-01-02 14:30:00|19947.6|19946.2|19918.1|19916.7|19947.6|19946.2|19918.1|19916.7|337
1735828500000|2025-01-02 14:35:00|19918.6|19917.2|19906.1|19904.7|19929.1|19927.7|19904.6|19903.2|570
1735828800000|2025-01-02 14:40:00|19906.6|19905.2|19926.1|19924.7|19929.1|19927.7|19901.1|19899.7|433
1735829100000|2025-01-02 14:45:00|19927.1|19925.7|19944.6|19943.2|19953.6|19952.2|19925.1|19923.7|512
1735829400000|2025-01-02 14:50:00|19945.1|19943.7|19968.1|19966.7|19968.1|19966.7|19936.6|19935.2|256
1735829700000|2025-01-02 14:55:00|19967.6|19966.2|19958.1|19956.7|19975.1|19973.7|19945.6|19944.2|376
1735830000000|2025-01-02 15:00:00|19958.6|19957.2|19961.1|19959.7|19968.1|19966.7|19950.6|19949.2|235
1735830300000|2025-01-02 15:05:00|19960.6|19959.2|19963.1|19961.7|19967.1|19965.7|19951.6|19950.2|232
1735830600000|2025-01-02 15:10:00|19962.6|19961.2|19984.1|19982.7|19989.1|19987.7|19961.1|19959.7|274
1735830900000|2025-01-02 15:15:00|19984.6|19983.2|19966.1|19964.7|19985.6|19984.2|19965.1|19963.7|252
1735831200000|2025-01-02 15:20:00|19966.6|19965.2|19941.1|19939.7|19971.1|19969.7|19922.6|19921.2|908
1735831500000|2025-01-02 15:25:00|19940.6|19939.2|19954.6|19953.2|19971.1|19969.7|19940.1|19938.7|301
1735831800000|2025-01-02 15:30:00|19954.1|19952.7|19939.1|19937.7|19955.6|19954.2|19924.6|19923.2|374
1735832100000|2025-01-02 15:35:00|19938.6|19937.2|19943.1|19941.7|19958.1|19956.7|19926.1|19924.7|377
1735832400000|2025-01-02 15:40:00|19942.6|19941.2|19944.1|19942.7|19951.6|19950.2|19931.6|19930.2|292
1735832700000|2025-01-02 15:45:00|19943.6|19942.2|19964.1|19962.7|19967.1|19965.7|19928.6|19927.2|502
1735833000000|2025-01-02 15:50:00|19963.6|19962.2|19974.1|19972.7|19976.1|19974.7|19955.1|19953.7|267
1735833300000|2025-01-02 15:55:00|19973.6|19972.2|19977.1|19975.7|19981.6|19980.2|19969.1|19967.7|274
1735833600000|2025-01-02 16:00:00|19978.1|19976.7|19955.1|19953.7|19986.6|19985.2|19951.6|19950.2|430
1735833900000|2025-01-02 16:05:00|19955.6|19954.2|19952.6|19951.2|19958.6|19957.2|19937.1|19935.7|264
1735834200000|2025-01-02 16:10:00|19952.1|19950.7|19971.1|19969.7|19978.1|19976.7|19947.1|19945.7|332
1735834500000|2025-01-02 16:15:00|19970.1|19968.7|19981.1|19979.7|19982.6|19981.2|19963.1|19961.7|333
1735834800000|2025-01-02 16:20:00|19981.6|19980.2|19984.1|19982.7|19989.1|19987.7|19962.6|19961.2|616
1735835100000|2025-01-02 16:25:00|19984.6|19983.2|19991.6|19990.2|19997.6|19996.2|19979.1|19977.7|1029
1735835400000|2025-01-02 16:30:00|19992.1|19990.7|20006.8|20004|20013.8|20011|19986.3|19983.5|1311
1735835700000|2025-01-02 16:35:00|20007.8|20005|20021.8|20019|20024.3|20021.5|20007.8|20005|828
1735836000000|2025-01-02 16:40:00|20021.3|20018.5|20013.8|20011|20029.3|20026.5|20013.3|20010.5|305
1735836300000|2025-01-02 16:45:00|20013.3|20010.5|20009.8|20007|20016.8|20014|20006.8|20004|204
1735836600000|2025-01-02 16:50:00|20010.3|20007.5|19990.3|19987.5|20010.8|20008|19986.3|19983.5|615
1735836900000|2025-01-02 16:55:00|19990.8|19988|19975.8|19973|19991.8|19989|19971.8|19969|314
1735837200000|2025-01-02 17:00:00|19976.3|19973.5|19989.3|19986.5|19989.8|19987|19974.8|19972|177
1735837500000|2025-01-02 17:05:00|19988.8|19986|19979.8|19977|19991.8|19989|19978.8|19976|163
1735837800000|2025-01-02 17:10:00|19979.3|19976.5|19994.3|19991.5|20002.3|19999.5|19978.8|19976|128
1735838100000|2025-01-02 17:15:00|19993.8|19991|19984.3|19981.5|19994.8|19992|19981.3|19978.5|93
1735838400000|2025-01-02 17:20:00|19984.8|19982|19966.8|19964|19984.8|19982|19965.8|19963|100
1735838700000|2025-01-02 17:25:00|19966.3|19963.5|19944.8|19942|19966.3|19963.5|19941.8|19939|417
1735839000000|2025-01-02 17:30:00|19944.3|19941.5|19932.8|19930|19944.8|19942|19927.3|19924.5|214
1735839300000|2025-01-02 17:35:00|19932.3|19929.5|19899.8|19897|19934.3|19931.5|19896.8|19894|386
1735839600000|2025-01-02 17:40:00|19899.3|19896.5|19894.3|19891.5|19908.8|19906|19885.8|19883|251
1735839900000|2025-01-02 17:45:00|19894.8|19892|19889.8|19887|19902.8|19900|19888.3|19885.5|229
1735840200000|2025-01-02 17:50:00|19889.3|19886.5|19917.3|19914.5|19925.8|19923|19885.3|19882.5|449
1735840500000|2025-01-02 17:55:00|19917.8|19915|19931.3|19928.5|19937.3|19934.5|19917.3|19914.5|219
1735840800000|2025-01-02 18:00:00|19931.8|19929|19902.3|19899.5|19931.8|19929|19898.3|19895.5|208
1735841100000|2025-01-02 18:05:00|19902.8|19900|19922.8|19920|19926.8|19924|19901.8|19899|189
1735841400000|2025-01-02 18:10:00|19923.3|19920.5|19902.8|19900|19923.3|19920.5|19900.3|19897.5|127
1735841700000|2025-01-02 18:15:00|19903.3|19900.5|19912.8|19910|19915.8|19913|19894.3|19891.5|203
1735842000000|2025-01-02 18:20:00|19913.3|19910.5|19914.8|19912|19928.8|19926|19913.3|19910.5|180
1735842300000|2025-01-02 18:25:00|19915.3|19912.5|19922.8|19920|19923.8|19921|19908.8|19906|45
1735842600000|2025-01-02 18:30:00|19922.3|19919.5|19904.8|19902|19922.3|19919.5|19899.3|19896.5|138
1735842900000|2025-01-02 18:35:00|19905.3|19902.5|19914.3|19911.5|19923.8|19921|19902.8|19900|95
1735843200000|2025-01-02 18:40:00|19913.8|19911|19925.8|19923|19926.8|19924|19905.3|19902.5|152
1735843500000|2025-01-02 18:45:00|19925.3|19922.5|19906.8|19904|19925.8|19923|19901.8|19899|70
1735843800000|2025-01-02 18:50:00|19907.3|19904.5|19898.8|19896|19909.8|19907|19896.8|19894|45
1735844100000|2025-01-02 18:55:00|19899.3|19896.5|19916.8|19914|19918.8|19916|19898.8|19896|75
1735844400000|2025-01-02 19:00:00|19916.3|19913.5|19928.8|19926|19929.8|19927|19909.8|19907|59
1735844700000|2025-01-02 19:05:00|19928.3|19925.5|19928.8|19926|19940.3|19937.5|19922.8|19920|90
1735845000000|2025-01-02 19:10:00|19929.3|19926.5|19922.8|19920|19935.3|19932.5|19921.3|19918.5|69
1735845300000|2025-01-02 19:15:00|19922.3|19919.5|19925.8|19923|19929.8|19927|19918.3|19915.5|52
1735845600000|2025-01-02 19:20:00|19926.3|19923.5|19930.8|19928|19932.8|19930|19921.8|19919|45
1735845900000|2025-01-02 19:25:00|19930.3|19927.5|19934.8|19932|19939.8|19937|19927.8|19925|61
1735846200000|2025-01-02 19:30:00|19934.3|19931.5|19924.8|19922|19934.3|19931.5|19922.3|19919.5|72
1735846500000|2025-01-02 19:35:00|19924.3|19921.5|19922.8|19920|19926.3|19923.5|19913.8|19911|54
1735846800000|2025-01-02 19:40:00|19922.3|19919.5|19925.8|19923|19929.8|19927|19921.8|19919|47
1735847100000|2025-01-02 19:45:00|19926.3|19923.5|19934.8|19932|19942.3|19939.5|19914.8|19912|101
1735847400000|2025-01-02 19:50:00|19935.3|19932.5|19935.8|19933|19941.8|19939|19931.3|19928.5|70
1735847700000|2025-01-02 19:55:00|19935.3|19932.5|19915.8|19913|19936.3|19933.5|19915.3|19912.5|66
1735848000000|2025-01-02 20:00:00|19916.3|19913.5|19933.8|19931|19935.8|19933|19916.3|19913.5|69
1735848300000|2025-01-02 20:05:00|19933.3|19930.5|19933.8|19931|19937.8|19935|19926.8|19924|43
1735848600000|2025-01-02 20:10:00|19933.3|19930.5|19945.8|19943|19952.3|19949.5|19932.8|19930|64
1735848900000|2025-01-02 20:15:00|19945.3|19942.5|19946.3|19943.5|19946.3|19943.5|19935.8|19933|38
1735849200000|2025-01-02 20:20:00|19946.8|19944|19948.8|19946|19952.8|19950|19941.8|19939|105
1735849500000|2025-01-02 20:25:00|19949.3|19946.5|19947.3|19944.5|19953.3|19950.5|19946.8|19944|77
1735849800000|2025-01-02 20:30:00|19946.3|19943.5|19936.8|19934|19956.8|19954|19934.8|19932|182
1735850100000|2025-01-02 20:35:00|19936.3|19933.5|19932.8|19930|19936.3|19933.5|19925.8|19923|92
1735850400000|2025-01-02 20:40:00|19933.3|19930.5|19943.8|19941|19947.3|19944.5|19931.8|19929|110
1735850700000|2025-01-02 20:45:00|19944.3|19941.5|19946.8|19944|19950.3|19947.5|19937.3|19934.5|150
1735851000000|2025-01-02 20:50:00|19947.3|19944.5|19942.3|19939.5|19955.8|19953|19939.8|19937|157
1735851300000|2025-01-02 20:55:00|19942.8|19940|19949.8|19947|19953.3|19950.5|19936.3|19933.5|172
1735851600000|2025-01-02 21:00:00|19949.3|19946.5|19955.7|19950.7|19958.1|19953.1|19945.4|19940.4|27
1735851900000|2025-01-02 21:05:00|19955.9|19950.9|19955.2|19950.2|19957.2|19952.2|19947.4|19942.4|0
1735852200000|2025-01-02 21:10:00|19954.5|19949.5|19955.7|19950.7|19957.7|19952.7|19949.1|19944.1|0
1735852500000|2025-01-02 21:15:00|19955|19950|19956.7|19951.7|19958.7|19953.7|19950.9|19945.9|0
1735852800000|2025-01-02 21:20:00|19956.3|19951.3|19959.7|19954.7|19961.5|19956.5|19955.3|19950.3|0
1735853100000|2025-01-02 21:25:00|19960.4|19955.4|19964.3|19959.3|19965.1|19960.1|19956.3|19951.3|0
1735853400000|2025-01-02 21:30:00|19964.1|19959.1|19958.7|19953.7|19964.8|19959.8|19956.7|19951.7|0
1735853700000|2025-01-02 21:35:00|19958.4|19953.4|19954.3|19949.3|19958.7|19953.7|19953.1|19948.1|0
1735854000000|2025-01-02 21:40:00|19954|19949|19952.7|19947.7|19954.3|19949.3|19948.9|19943.9|0
1735854300000|2025-01-02 21:45:00|19960.2|19955.2|19960.9|19955.9|19961.2|19956.2|19958.2|19953.2|0
1735854600000|2025-01-02 21:50:00|19960.2|19955.2|19958.9|19953.9|19960.2|19955.2|19956.8|19951.8|0
1735854900000|2025-01-02 21:55:00|19959.2|19954.2|19959.2|19954.2|19960.2|19955.2|19957.2|19952.2|0
1735855200000|2025-01-02 22:00:00|19959.3|19954.3|19959.6|19954.6|19960.3|19955.3|19959.3|19954.3|0
1735855500000|2025-01-02 22:05:00|19959.7|19954.7|19959.5|19954.5|19959.8|19954.8|19959|19954|0
1735855800000|2025-01-02 22:10:00|19959.3|19954.3|19959|19954|19959.4|19954.4|19958.9|19953.9|0
1735856100000|2025-01-02 22:15:00|19959.3|19954.3|19960.2|19955.2|19960.3|19955.3|19958.7|19953.7|0
1735856400000|2025-01-02 22:20:00|19960.3|19955.3|19959|19954|19960.4|19955.4|19959|19954|0
1735856700000|2025-01-02 22:25:00|19959.3|19954.3|19959.2|19954.2|19959.4|19954.4|19958.9|19953.9|0
1735857000000|2025-01-02 22:30:00|19958.9|19953.9|19959.4|19954.4|19959.5|19954.5|19958.8|19953.8|0
1735857300000|2025-01-02 22:35:00|19959.3|19954.3|19958.7|19953.7|19959.4|19954.4|19958.7|19953.7|0
1735857600000|2025-01-02 22:40:00|19958.9|19953.9|19959|19954|19959.2|19954.2|19958.9|19953.9|0
1735857900000|2025-01-02 22:45:00|19959.3|19954.3|19958.3|19953.3|19959.5|19954.5|19956.7|19951.7|0
1735858200000|2025-01-02 22:50:00|19958.5|19953.5|19960.3|19955.3|19960.3|19955.3|19958.4|19953.4|0
1735858500000|2025-01-02 22:55:00|19959.8|19954.8|19964|19959|19964.6|19959.6|19959.7|19954.7|0
1735858800000|2025-01-02 23:00:00|19963.9|19958.9|19955.4|19950.4|19963.9|19958.9|19954.7|19949.7|0
1735859100000|2025-01-02 23:05:00|19955.7|19950.7|19954|19949|19957.1|19952.1|19949.3|19944.3|0
1735859400000|2025-01-02 23:10:00|19954.7|19949.7|19954.7|19949.7|19958.1|19953.1|19952.7|19947.7|0
1735859700000|2025-01-02 23:15:00|19943.7|19938.7|19948.1|19943.1|19948.8|19943.8|19943|19938|0
1735860000000|2025-01-02 23:20:00|19948.4|19943.4|19941.3|19936.3|19948.4|19943.4|19940.6|19935.6|0
1735860300000|2025-01-02 23:25:00|19940.9|19935.9|19945.8|19940.8|19945.8|19940.8|19933.1|19928.1|0
1735860600000|2025-01-02 23:30:00|19946.5|19941.5|19940.2|19935.2|19949.9|19944.9|19939.5|19934.5|0
1735860900000|2025-01-02 23:35:00|19940|19935|19938.2|19933.2|19940.3|19935.3|19937|19932|0
1735861200000|2025-01-02 23:40:00|19938.9|19933.9|19938.7|19933.7|19940|19935|19938|19933|0
1735861500000|2025-01-02 23:45:00|19938.3|19933.3|19934.6|19929.6|19939.4|19934.4|19931.2|19926.2|0
1735861800000|2025-01-02 23:50:00|19935.3|19930.3|19939.4|19934.4|19939.4|19934.4|19934|19929|0
1735862100000|2025-01-02 23:55:00|19939|19934|19940.2|19935.2|19941.4|19936.4|19938.7|19933.7|0
1735862400000|2025-01-03 00:00:00|19939.8|19934.8|19940.6|19935.6|19942|19937|19936.6|19931.6|0
1735862700000|2025-01-03 00:05:00|19939.9|19934.9|19957.5|19952.5|19958.2|19953.2|19939.9|19934.9|0
1735863000000|2025-01-03 00:10:00|19957.8|19952.8|19960.9|19955.9|19965|19960|19957.8|19952.8|0
1735863300000|2025-01-03 00:15:00|19970.3|19965.3|19967.9|19962.9|19972.4|19967.4|19951.4|19946.4|52
1735863600000|2025-01-03 00:20:00|19967.4|19962.4|19967.4|19962.4|19968.4|19963.4|19960.9|19955.9|24
1735863900000|2025-01-03 00:25:00|19967.9|19962.9|19974.9|19969.9|19976.4|19971.4|19966.4|19961.4|8
1735864200000|2025-01-03 00:30:00|19975.4|19970.4|19978.9|19973.9|19980.4|19975.4|19974.9|19969.9|9
1735864500000|2025-01-03 00:35:00|19979.4|19974.4|19984.9|19979.9|19985.4|19980.4|19979.4|19974.4|11
1735864800000|2025-01-03 00:40:00|19985.9|19980.9|19982.9|19977.9|19988.4|19983.4|19980.9|19975.9|21
1735865100000|2025-01-03 00:45:00|19982.4|19977.4|19981.4|19976.4|19983.9|19978.9|19980.9|19975.9|4
1735865400000|2025-01-03 00:50:00|19981.9|19976.9|19983.4|19978.4|19988.4|19983.4|19978.4|19973.4|22
1735865700000|2025-01-03 00:55:00|19982.9|19977.9|19984.9|19979.9|19984.9|19979.9|19981.4|19976.4|10
1735866000000|2025-01-03 01:00:00|19984.4|19979.4|19984.4|19979.4|19986.9|19981.9|19983.9|19978.9|10
1735866300000|2025-01-03 01:05:00|19983.9|19978.9|19987.9|19982.9|19988.4|19983.4|19975.4|19970.4|19
1735866600000|2025-01-03 01:10:00|19987.4|19982.4|19985.9|19980.9|19989.9|19984.9|19984.4|19979.4|10
1735866900000|2025-01-03 01:15:00|19986.4|19981.4|19985.4|19980.4|19989.4|19984.4|19983.9|19978.9|6
1735867200000|2025-01-03 01:20:00|19985.9|19980.9|19980.4|19975.4|19988.9|19983.9|19980.4|19975.4|23
1735867500000|2025-01-03 01:25:00|19981.9|19976.9|19979.4|19974.4|19981.9|19976.9|19975.4|19970.4|9
1735867800000|2025-01-03 01:30:00|19979.9|19974.9|19981.4|19976.4|19981.4|19976.4|19972.4|19967.4|9
1735868100000|2025-01-03 01:35:00|19982.9|19977.9|19976.9|19971.9|19984.4|19979.4|19975.4|19970.4|6
1735868400000|2025-01-03 01:40:00|19977.9|19972.9|19978.9|19973.9|19978.9|19973.9|19975.9|19970.9|4
1735868700000|2025-01-03 01:45:00|19979.4|19974.4|19980.4|19975.4|19981.4|19976.4|19975.4|19970.4|2
1735869000000|2025-01-03 01:50:00|19980.9|19975.9|19989.4|19984.4|19989.4|19984.4|19979.9|19974.9|17
1735869300000|2025-01-03 01:55:00|19988.9|19983.9|19986.4|19981.4|19991.9|19986.9|19985.4|19980.4|13
1735869600000|2025-01-03 02:00:00|19985.9|19980.9|19991.9|19986.9|19991.9|19986.9|19985.4|19980.4|7
1735869900000|2025-01-03 02:05:00|19991.4|19986.4|19988.9|19983.9|19991.9|19986.9|19984.9|19979.9|10
1735870200000|2025-01-03 02:10:00|19988.4|19983.4|19994.9|19989.9|19995.9|19990.9|19986.9|19981.9|19
1735870500000|2025-01-03 02:15:00|19995.4|19990.4|19997.9|19992.9|19999.9|19994.9|19994.9|19989.9|10
1735870800000|2025-01-03 02:20:00|19998.9|19993.9|19996.4|19991.4|20000.9|19995.9|19995.4|19990.4|24
1735871100000|2025-01-03 02:25:00|19995.9|19990.9|19995.4|19990.4|19999.4|19994.4|19994.9|19989.9|4
1735871400000|2025-01-03 02:30:00|19994.4|19989.4|19989.4|19984.4|19994.9|19989.9|19985.9|19980.9|1
1735871700000|2025-01-03 02:35:00|19989.9|19984.9|19988.9|19983.9|19990.4|19985.4|19986.9|19981.9|2
1735872000000|2025-01-03 02:40:00|19988.4|19983.4|19985.4|19980.4|19990.4|19985.4|19984.9|19979.9|33
1735872300000|2025-01-03 02:45:00|19984.9|19979.9|19986.9|19981.9|19991.4|19986.4|19984.9|19979.9|9
1735872600000|2025-01-03 02:50:00|19987.4|19982.4|19987.4|19982.4|19987.4|19982.4|19981.9|19976.9|2
1735872900000|2025-01-03 02:55:00|19987.9|19982.9|19993.4|19988.4|19994.9|19989.9|19987.4|19982.4|4
1735873200000|2025-01-03 03:00:00|19994.4|19989.4|19996.9|19991.9|19998.4|19993.4|19994.4|19989.4|5
1735873500000|2025-01-03 03:05:00|19996.4|19991.4|19999.4|19994.4|20004.4|19999.4|19996.4|19991.4|4
1735873800000|2025-01-03 03:10:00|19999.9|19994.9|20003.4|19998.4|20004.4|19999.4|19998.9|19993.9|5
1735874100000|2025-01-03 03:15:00|20003.9|19998.9|20002.9|19997.9|20003.9|19998.9|19999.4|19994.4|2
1735874400000|2025-01-03 03:20:00|20002.4|19997.4|20002.9|19997.9|20002.9|19997.9|19999.4|19994.4|6
1735874700000|2025-01-03 03:25:00|20003.4|19998.4|19996.9|19991.9|20003.9|19998.9|19996.9|19991.9|7
1735875000000|2025-01-03 03:30:00|19997.4|19992.4|19999.4|19994.4|19999.4|19994.4|19995.4|19990.4|15
1735875300000|2025-01-03 03:35:00|19998.9|19993.9|19997.9|19992.9|20001.4|19996.4|19996.9|19991.9|46
1735875600000|2025-01-03 03:40:00|19998.4|19993.4|20001.4|19996.4|20001.9|19996.9|19998.4|19993.4|6
1735875900000|2025-01-03 03:45:00|20000.9|19995.9|19996.9|19991.9|20001.4|19996.4|19995.9|19990.9|11
1735876200000|2025-01-03 03:50:00|19996.4|19991.4|19992.9|19987.9|19996.9|19991.9|19992.9|19987.9|2
1735876500000|2025-01-03 03:55:00|19993.4|19988.4|19991.9|19986.9|19993.9|19988.9|19991.4|19986.4|4
1735876800000|2025-01-03 04:00:00|19992.4|19987.4|19989.4|19984.4|19994.4|19989.4|19987.4|19982.4|8
1735877100000|2025-01-03 04:05:00|19988.9|19983.9|19990.9|19985.9|19990.9|19985.9|19988.4|19983.4|4
1735877400000|2025-01-03 04:10:00|19990.4|19985.4|19988.9|19983.9|19992.4|19987.4|19988.9|19983.9|0
1735877700000|2025-01-03 04:15:00|19989.4|19984.4|19992.4|19987.4|19992.4|19987.4|19984.9|19979.9|15
1735878000000|2025-01-03 04:20:00|19991.9|19986.9|19992.4|19987.4|19992.9|19987.9|19990.4|19985.4|3
1735878300000|2025-01-03 04:25:00|19991.9|19986.9|19991.9|19986.9|19992.9|19987.9|19991.4|19986.4|0
1735878600000|2025-01-03 04:30:00|19992.4|19987.4|19991.9|19986.9|19994.4|19989.4|19991.9|19986.9|5
1735878900000|2025-01-03 04:35:00|19990.9|19985.9|19986.9|19981.9|19990.9|19985.9|19986.4|19981.4|11
1735879200000|2025-01-03 04:40:00|19987.4|19982.4|19985.4|19980.4|19988.9|19983.9|19984.9|19979.9|5
1735879500000|2025-01-03 04:45:00|19985.9|19980.9|19986.9|19981.9|19986.9|19981.9|19985.4|19980.4|2
1735879800000|2025-01-03 04:50:00|19987.4|19982.4|19989.9|19984.9|19990.9|19985.9|19987.4|19982.4|4
1735880100000|2025-01-03 04:55:00|19989.4|19984.4|19985.9|19980.9|19989.4|19984.4|19984.4|19979.4|17
1735880400000|2025-01-03 05:00:00|19986.4|19981.4|19981.4|19976.4|19986.4|19981.4|19977.9|19972.9|11
1735880700000|2025-01-03 05:05:00|19980.9|19975.9|19982.9|19977.9|19982.9|19977.9|19980.4|19975.4|3
1735881000000|2025-01-03 05:10:00|19983.4|19978.4|19986|19981|19986|19981|19981.4|19976.4|2
1735881300000|2025-01-03 05:15:00|19985.5|19980.5|19980.5|19975.5|19986|19981|19980|19975|2
1735881600000|2025-01-03 05:20:00|19980|19975|19980|19975|19980.5|19975.5|19976|19971|6
1735881900000|2025-01-03 05:25:00|19979.5|19974.5|19984.5|19979.5|19984.5|19979.5|19979.5|19974.5|5
1735882200000|2025-01-03 05:30:00|19984|19979|19984|19979|19984.5|19979.5|19980|19975|6
1735882500000|2025-01-03 05:35:00|19983.5|19978.5|19983.5|19978.5|19986|19981|19981|19976|14
1735882800000|2025-01-03 05:40:00|19984|19979|19986|19981|19986|19981|19981|19976|0
1735883100000|2025-01-03 05:45:00|19986.5|19981.5|19987.5|19982.5|19989.5|19984.5|19986.5|19981.5|7
1735883400000|2025-01-03 05:50:00|19986.5|19981.5|19980|19975|19986.5|19981.5|19979|19974|12
1735883700000|2025-01-03 05:55:00|19979.5|19974.5|19987|19982|19987|19982|19978.5|19973.5|6
1735884000000|2025-01-03 06:00:00|19986.5|19981.5|19987.5|19982.5|19988|19983|19983.5|19978.5|3
1735884300000|2025-01-03 06:05:00|19987|19982|19984|19979|19987.5|19982.5|19982.5|19977.5|8
1735884600000|2025-01-03 06:10:00|19984.5|19979.5|19989|19984|19990.5|19985.5|19982|19977|20
1735884900000|2025-01-03 06:15:00|19988.5|19983.5|19988|19983|19989.5|19984.5|19983|19978|15
1735885200000|2025-01-03 06:20:00|19987.5|19982.5|19987|19982|19988.5|19983.5|19984|19979|7
1735885500000|2025-01-03 06:25:00|19987.5|19982.5|19987|19982|19991|19986|19987|19982|14
1735885800000|2025-01-03 06:30:00|19986.5|19981.5|19991.5|19986.5|19994.5|19989.5|19986.5|19981.5|20
1735886100000|2025-01-03 06:35:00|19992|19987|19985.5|19980.5|19992.5|19987.5|19985|19980|32
1735886400000|2025-01-03 06:40:00|19985|19980|19993.5|19988.5|19994.5|19989.5|19984.5|19979.5|29
1735886700000|2025-01-03 06:45:00|19992.5|19987.5|19989.5|19984.5|19995.5|19990.5|19987|19982|28
1735887000000|2025-01-03 06:50:00|19989|19984|19988.5|19983.5|19993|19988|19986.5|19981.5|35
1735887300000|2025-01-03 06:55:00|19989|19984|19985.5|19980.5|19992|19987|19985.5|19980.5|25
1735887600000|2025-01-03 07:00:00|19984.4|19981.6|19985.9|19983.1|19996.9|19994.1|19979.4|19976.6|103
1735887900000|2025-01-03 07:05:00|19985.4|19982.6|19973.9|19971.1|19985.9|19983.1|19970.9|19968.1|77
1735888200000|2025-01-03 07:10:00|19973.4|19970.6|19985.9|19983.1|19987.4|19984.6|19967.4|19964.6|86
1735888500000|2025-01-03 07:15:00|19986.9|19984.1|19986.4|19983.6|19990.4|19987.6|19980.4|19977.6|73
1735888800000|2025-01-03 07:20:00|19985.9|19983.1|19981.4|19978.6|19986.9|19984.1|19973.9|19971.1|102
1735889100000|2025-01-03 07:25:00|19981.9|19979.1|19990.9|19988.1|19991.4|19988.6|19979.4|19976.6|83
1735889400000|2025-01-03 07:30:00|19990.4|19987.6|19995.4|19992.6|19999.4|19996.6|19990.4|19987.6|100
1735889700000|2025-01-03 07:35:00|19994.9|19992.1|19993.4|19990.6|19995.4|19992.6|19987.4|19984.6|77
1735890000000|2025-01-03 07:40:00|19992.9|19990.1|19986.9|19984.1|19993.4|19990.6|19983.9|19981.1|110
1735890300000|2025-01-03 07:45:00|19986.4|19983.6|19992.9|19990.1|19993.4|19990.6|19983.9|19981.1|82
1735890600000|2025-01-03 07:50:00|19992.4|19989.6|20000.9|19998.1|20004.9|20002.1|19992.4|19989.6|114
1735890900000|2025-01-03 07:55:00|20001.4|19998.6|20000.9|19998.1|20008.9|20006.1|19997.9|19995.1|191
1735891200000|2025-01-03 08:00:00|20000.4|19997.6|20003.2|20001.8|20030.2|20028.8|19993.2|19991.8|1086
1735891500000|2025-01-03 08:05:00|20002.7|20001.3|19989.7|19988.3|20003.2|20001.8|19983.2|19981.8|424
1735891800000|2025-01-03 08:10:00|19989.2|19987.8|19989.2|19987.8|19993.2|19991.8|19975.2|19973.8|341
1735892100000|2025-01-03 08:15:00|19988.7|19987.3|20005.7|20004.3|20007.2|20005.8|19986.2|19984.8|333
1735892400000|2025-01-03 08:20:00|20006.2|20004.8|19979.2|19977.8|20006.2|20004.8|19977.7|19976.3|302
1735892700000|2025-01-03 08:25:00|19979.7|19978.3|19952.7|19951.3|19982.7|19981.3|19949.2|19947.8|389
1735893000000|2025-01-03 08:30:00|19952.2|19950.8|19932.7|19931.3|19958.2|19956.8|19926.2|19924.8|600
1735893300000|2025-01-03 08:35:00|19931.7|19930.3|19921.2|19919.8|19949.7|19948.3|19919.7|19918.3|497
1735893600000|2025-01-03 08:40:00|19920.7|19919.3|19930.7|19929.3|19937.2|19935.8|19913.7|19912.3|375
1735893900000|2025-01-03 08:45:00|19931.2|19929.8|19926.7|19925.3|19937.2|19935.8|19921.2|19919.8|311
1735894200000|2025-01-03 08:50:00|19930.7|19929.3|19933.2|19931.8|19942.7|19941.3|19923.7|19922.3|387
1735894500000|2025-01-03 08:55:00|19933.7|19932.3|19920.7|19919.3|19933.7|19932.3|19913.2|19911.8|320
1735894800000|2025-01-03 09:00:00|19920.2|19918.8|19948.7|19947.3|19950.7|19949.3|19912.2|19910.8|350
1735895100000|2025-01-03 09:05:00|19947.7|19946.3|19947.2|19945.8|19955.2|19953.8|19944.2|19942.8|237
1735895400000|2025-01-03 09:10:00|19947.7|19946.3|19958.2|19956.8|19961.7|19960.3|19936.2|19934.8|183
1735895700000|2025-01-03 09:15:00|19958.7|19957.3|19954.7|19953.3|19967.7|19966.3|19949.7|19948.3|270
1735896000000|2025-01-03 09:20:00|19955.2|19953.8|19971.7|19970.3|19972.2|19970.8|19952.7|19951.3|369
1735896300000|2025-01-03 09:25:00|19971.2|19969.8|19964.2|19962.8|19971.7|19970.3|19960.2|19958.8|204
1735896600000|2025-01-03 09:30:00|19964.7|19963.3|19961.7|19960.3|19968.2|19966.8|19954.2|19952.8|221
1735896900000|2025-01-03 09:35:00|19961.2|19959.8|19962.7|19961.3|19963.7|19962.3|19955.7|19954.3|137
1735897200000|2025-01-03 09:40:00|19963.2|19961.8|19972.2|19970.8|19974.7|19973.3|19960.7|19959.3|163
1735897500000|2025-01-03 09:45:00|19971.7|19970.3|19965.2|19963.8|19975.2|19973.8|19963.7|19962.3|191
1735897800000|2025-01-03 09:50:00|19965.7|19964.3|19963.7|19962.3|19971.7|19970.3|19959.7|19958.3|142
1735898100000|2025-01-03 09:55:00|19964.2|19962.8|19963.7|19962.3|19969.7|19968.3|19958.7|19957.3|128
1735898400000|2025-01-03 10:00:00|19964.2|19962.8|19938.7|19937.3|19965.7|19964.3|19938.7|19937.3|331
1735898700000|2025-01-03 10:05:00|19939.2|19937.8|19941.7|19940.3|19945.2|19943.8|19929.7|19928.3|176
1735899000000|2025-01-03 10:10:00|19941.2|19939.8|19934.7|19933.3|19941.2|19939.8|19928.7|19927.3|115
1735899300000|2025-01-03 10:15:00|19934.2|19932.8|19934.7|19933.3|19937.7|19936.3|19932.2|19930.8|113
1735899600000|2025-01-03 10:20:00|19934.2|19932.8|19926.7|19925.3|19934.2|19932.8|19918.2|19916.8|164
1735899900000|2025-01-03 10:25:00|19926.2|19924.8|19925.2|19923.8|19930.7|19929.3|19918.7|19917.3|277
1735900200000|2025-01-03 10:30:00|19924.7|19923.3|19927.7|19926.3|19930.7|19929.3|19915.2|19913.8|330
1735900500000|2025-01-03 10:35:00|19928.2|19926.8|19941.2|19939.8|19944.7|19943.3|19924.7|19923.3|185
1735900800000|2025-01-03 10:40:00|19941.7|19940.3|19938.7|19937.3|19945.2|19943.8|19936.7|19935.3|106
1735901100000|2025-01-03 10:45:00|19938.2|19936.8|19932.7|19931.3|19939.2|19937.8|19931.2|19929.8|89
1735901400000|2025-01-03 10:50:00|19932.2|19930.8|19916.7|19915.3|19932.7|19931.3|19915.7|19914.3|203
1735901700000|2025-01-03 10:55:00|19916.2|19914.8|19923.2|19921.8|19926.7|19925.3|19914.7|19913.3|121
1735902000000|2025-01-03 11:00:00|19922.7|19921.3|19937.2|19935.8|19937.7|19936.3|19922.7|19921.3|201
1735902300000|2025-01-03 11:05:00|19938.7|19937.3|19935.2|19933.8|19938.7|19937.3|19929.7|19928.3|68
1735902600000|2025-01-03 11:10:00|19934.7|19933.3|19947.7|19946.3|19948.2|19946.8|19931.7|19930.3|79
1735902900000|2025-01-03 11:15:00|19948.2|19946.8|19941.7|19940.3|19949.2|19947.8|19940.7|19939.3|169
1735903200000|2025-01-03 11:20:00|19941.2|19939.8|19947.7|19946.3|19948.7|19947.3|19931.7|19930.3|118
1735903500000|2025-01-03 11:25:00|19947.2|19945.8|19958.7|19957.3|19961.2|19959.8|19945.2|19943.8|142
1735903800000|2025-01-03 11:30:00|19958.2|19956.8|19945.2|19943.8|19958.2|19956.8|19944.7|19943.3|207
1735904100000|2025-01-03 11:35:00|19944.7|19943.3|19955.2|19953.8|19959.7|19958.3|19944.7|19943.3|137
1735904400000|2025-01-03 11:40:00|19954.7|19953.3|19954.7|19953.3|19959.2|19957.8|19950.2|19948.8|102
1735904700000|2025-01-03 11:45:00|19954.2|19952.8|19957.7|19956.3|19962.2|19960.8|19952.7|19951.3|142
1735905000000|2025-01-03 11:50:00|19957.2|19955.8|19957.2|19955.8|19960.2|19958.8|19951.7|19950.3|560
1735905300000|2025-01-03 11:55:00|19957.7|19956.3|19948.7|19947.3|19958.7|19957.3|19947.2|19945.8|132
1735905600000|2025-01-03 12:00:00|19947.7|19946.3|19950.7|19949.3|19958.7|19957.3|19942.2|19940.8|383
1735905900000|2025-01-03 12:05:00|19950.2|19948.8|19947.7|19946.3|19957.2|19955.8|19947.7|19946.3|132
1735906200000|2025-01-03 12:10:00|19948.2|19946.8|19946.7|19945.3|19950.2|19948.8|19943.2|19941.8|82
1735906500000|2025-01-03 12:15:00|19946.2|19944.8|19936.7|19935.3|19950.2|19948.8|19936.7|19935.3|136
1735906800000|2025-01-03 12:20:00|19937.2|19935.8|19949.7|19948.3|19956.7|19955.3|19937.2|19935.8|82
1735907100000|2025-01-03 12:25:00|19950.2|19948.8|19946.7|19945.3|19950.2|19948.8|19941.7|19940.3|73
1735907400000|2025-01-03 12:30:00|19946.2|19944.8|19935.2|19933.8|19947.7|19946.3|19935.2|19933.8|64
1735907700000|2025-01-03 12:35:00|19934.7|19933.3|19941.7|19940.3|19947.7|19946.3|19934.7|19933.3|117
1735908000000|2025-01-03 12:40:00|19941.2|19939.8|19937.7|19936.3|19942.2|19940.8|19935.2|19933.8|45
1735908300000|2025-01-03 12:45:00|19937.2|19935.8|19941.2|19939.8|19943.2|19941.8|19934.2|19932.8|86
1735908600000|2025-01-03 12:50:00|19940.7|19939.3|19953.7|19952.3|19955.7|19954.3|19940.7|19939.3|74
1735908900000|2025-01-03 12:55:00|19953.2|19951.8|19951.7|19950.3|19955.2|19953.8|19949.7|19948.3|42
1735909200000|2025-01-03 13:00:00|19951.2|19949.8|19956.7|19955.3|19959.2|19957.8|19950.2|19948.8|130
1735909500000|2025-01-03 13:05:00|19956.2|19954.8|19959.7|19958.3|19965.7|19964.3|19952.7|19951.3|171
1735909800000|2025-01-03 13:10:00|19959.2|19957.8|19950.7|19949.3|19961.2|19959.8|19950.2|19948.8|145
1735910100000|2025-01-03 13:15:00|19951.2|19949.8|19938.7|19937.3|19955.2|19953.8|19938.2|19936.8|213
1735910400000|2025-01-03 13:20:00|19938.2|19936.8|19930.7|19929.3|19940.7|19939.3|19929.2|19927.8|157
1735910700000|2025-01-03 13:25:00|19931.2|19929.8|19938.7|19937.3|19939.7|19938.3|19923.2|19921.8|143
1735911000000|2025-01-03 13:30:00|19939.2|19937.8|19931.7|19930.3|19944.7|19943.3|19931.7|19930.3|427
1735911300000|2025-01-03 13:35:00|19931.2|19929.8|19919.7|19918.3|19934.2|19932.8|19919.2|19917.8|279
1735911600000|2025-01-03 13:40:00|19918.2|19916.8|19917.2|19915.8|19925.2|19923.8|19916.2|19914.8|250
1735911900000|2025-01-03 13:45:00|19916.7|19915.3|19897.2|19895.8|19916.7|19915.3|19890.2|19888.8|476
1735912200000|2025-01-03 13:50:00|19896.7|19895.3|19905.2|19903.8|19905.2|19903.8|19886.2|19884.8|357
1735912500000|2025-01-03 13:55:00|19905.7|19904.3|19903.7|19902.3|19911.7|19910.3|19900.7|19899.3|307
1735912800000|2025-01-03 14:00:00|19904.2|19902.8|19905.7|19904.3|19913.7|19912.3|19899.2|19897.8|181
1735913100000|2025-01-03 14:05:00|19905.2|19903.8|19918.2|19916.8|19920.7|19919.3|19901.7|19900.3|173
1735913400000|2025-01-03 14:10:00|19917.7|19916.3|19919.7|19918.3|19923.2|19921.8|19912.7|19911.3|178
1735913700000|2025-01-03 14:15:00|19920.7|19919.3|19918.2|19916.8|19927.7|19926.3|19916.7|19915.3|164
1735914000000|2025-01-03 14:20:00|19917.7|19916.3|19921.2|19919.8|19923.7|19922.3|19911.7|19910.3|159
1735914300000|2025-01-03 14:25:00|19921.7|19920.3|19935.7|19934.3|19937.2|19935.8|19920.2|19918.8|172
1735914600000|2025-01-03 14:30:00|19935.2|19933.8|19936.7|19935.3|19945.7|19944.3|19921.7|19920.3|413
1735914900000|2025-01-03 14:35:00|19936.2|19934.8|19935.7|19934.3|19939.2|19937.8|19921.7|19920.3|231
1735915200000|2025-01-03 14:40:00|19935.2|19933.8|19936.7|19935.3|19939.2|19937.8|19929.7|19928.3|216
1735915500000|2025-01-03 14:45:00|19936.2|19934.8|19906.7|19905.3|19938.2|19936.8|19905.2|19903.8|284
1735915800000|2025-01-03 14:50:00|19906.2|19904.8|19898.7|19897.3|19909.7|19908.3|19885.7|19884.3|451
1735916100000|2025-01-03 14:55:00|19898.2|19896.8|19920.7|19919.3|19920.7|19919.3|19896.7|19895.3|357
1735916400000|2025-01-03 15:00:00|19921.7|19920.3|19907.7|19906.3|19926.2|19924.8|19896.2|19894.8|382
1735916700000|2025-01-03 15:05:00|19907.2|19905.8|19916.7|19915.3|19925.2|19923.8|19904.7|19903.3|459
1735917000000|2025-01-03 15:10:00|19917.2|19915.8|19900.7|19899.3|19925.2|19923.8|19895.2|19893.8|354
1735917300000|2025-01-03 15:15:00|19901.2|19899.8|19886.7|19885.3|19906.2|19904.8|19872.7|19871.3|384
1735917600000|2025-01-03 15:20:00|19887.2|19885.8|19897.2|19895.8|19900.7|19899.3|19860.7|19859.3|392
1735917900000|2025-01-03 15:25:00|19897.7|19896.3|19900.2|19898.8|19906.7|19905.3|19892.7|19891.3|245
1735918200000|2025-01-03 15:30:00|19899.2|19897.8|19888.7|19887.3|19899.2|19897.8|19887.7|19886.3|210
1735918500000|2025-01-03 15:35:00|19888.2|19886.8|19896.7|19895.3|19899.7|19898.3|19881.7|19880.3|233
1735918800000|2025-01-03 15:40:00|19896.2|19894.8|19903.2|19901.8|19909.7|19908.3|19890.2|19888.8|181
1735919100000|2025-01-03 15:45:00|19903.7|19902.3|19911.7|19910.3|19917.2|19915.8|19903.2|19901.8|375
1735919400000|2025-01-03 15:50:00|19911.2|19909.8|19899.7|19898.3|19918.2|19916.8|19896.7|19895.3|193
1735919700000|2025-01-03 15:55:00|19900.2|19898.8|19900.7|19899.3|19908.2|19906.8|19895.2|19893.8|175
1735920000000|2025-01-03 16:00:00|19900.2|19898.8|19894.2|19892.8|19907.2|19905.8|19890.2|19888.8|266
1735920300000|2025-01-03 16:05:00|19895.2|19893.8|19883.7|19882.3|19901.7|19900.3|19880.2|19878.8|350
1735920600000|2025-01-03 16:10:00|19884.2|19882.8|19893.2|19891.8|19894.2|19892.8|19877.2|19875.8|225
1735920900000|2025-01-03 16:15:00|19892.7|19891.3|19895.2|19893.8|19895.7|19894.3|19886.7|19885.3|246
1735921200000|2025-01-03 16:20:00|19895.7|19894.3|19900.7|19899.3|19904.7|19903.3|19891.7|19890.3|171
1735921500000|2025-01-03 16:25:00|19900.2|19898.8|19905.7|19904.3|19908.2|19906.8|19899.7|19898.3|666
1735921800000|2025-01-03 16:30:00|19906.4|19903.6|19905.9|19903.1|19910.9|19908.1|19901.9|19899.1|582
1735922100000|2025-01-03 16:35:00|19905.4|19902.6|19907.4|19904.6|19908.9|19906.1|19900.9|19898.1|322
1735922400000|2025-01-03 16:40:00|19907.9|19905.1|19916.9|19914.1|19918.4|19915.6|19904.4|19901.6|165
1735922700000|2025-01-03 16:45:00|19916.4|19913.6|19921.4|19918.6|19924.9|19922.1|19912.9|19910.1|166
1735923000000|2025-01-03 16:50:00|19921.9|19919.1|19908.4|19905.6|19922.4|19919.6|19907.4|19904.6|258
1735923300000|2025-01-03 16:55:00|19907.9|19905.1|19898.4|19895.6|19913.4|19910.6|19896.4|19893.6|235
1735923600000|2025-01-03 17:00:00|19897.9|19895.1|19901.4|19898.6|19903.9|19901.1|19890.4|19887.6|117
1735923900000|2025-01-03 17:05:00|19901.9|19899.1|19903.4|19900.6|19910.9|19908.1|19901.4|19898.6|87
1735924200000|2025-01-03 17:10:00|19902.9|19900.1|19899.4|19896.6|19910.9|19908.1|19898.9|19896.1|47
1735924500000|2025-01-03 17:15:00|19899.9|19897.1|19896.4|19893.6|19905.4|19902.6|19894.4|19891.6|47
1735924800000|2025-01-03 17:20:00|19895.9|19893.1|19900.4|19897.6|19900.9|19898.1|19893.9|19891.1|24
1735925100000|2025-01-03 17:25:00|19900.9|19898.1|19895.4|19892.6|19904.9|19902.1|19895.4|19892.6|47
1735925400000|2025-01-03 17:30:00|19895.9|19893.1|19901.4|19898.6|19901.4|19898.6|19892.9|19890.1|54
1735925700000|2025-01-03 17:35:00|19900.9|19898.1|19900.9|19898.1|19902.4|19899.6|19897.9|19895.1|37
1735926000000|2025-01-03 17:40:00|19900.4|19897.6|19899.4|19896.6|19902.4|19899.6|19898.4|19895.6|18
1735926300000|2025-01-03 17:45:00|19899.9|19897.1|19898.4|19895.6|19901.4|19898.6|19893.4|19890.6|22
1735926600000|2025-01-03 17:50:00|19897.9|19895.1|19899.4|19896.6|19902.9|19900.1|19897.4|19894.6|27
1735926900000|2025-01-03 17:55:00|19899.9|19897.1|19901.4|19898.6|19904.4|19901.6|19897.4|19894.6|71
1735927200000|2025-01-03 18:00:00|19900.9|19898.1|19897.4|19894.6|19901.4|19898.6|19890.9|19888.1|43
1735927500000|2025-01-03 18:05:00|19896.9|19894.1|19896.4|19893.6|19899.9|19897.1|19895.4|19892.6|34
1735927800000|2025-01-03 18:10:00|19896.9|19894.1|19896.4|19893.6|19899.4|19896.6|19894.4|19891.6|17
1735928100000|2025-01-03 18:15:00|19895.9|19893.1|19898.4|19895.6|19898.4|19895.6|19893.4|19890.6|28
1735928400000|2025-01-03 18:20:00|19897.9|19895.1|19893.4|19890.6|19900.9|19898.1|19892.4|19889.6|33
1735928700000|2025-01-03 18:25:00|19893.9|19891.1|19906.4|19903.6|19906.9|19904.1|19893.4|19890.6|44
1735929000000|2025-01-03 18:30:00|19906.9|19904.1|19909.9|19907.1|19911.4|19908.6|19904.9|19902.1|55
1735929300000|2025-01-03 18:35:00|19910.4|19907.6|19914.4|19911.6|19915.9|19913.1|19909.9|19907.1|55
1735929600000|2025-01-03 18:40:00|19913.9|19911.1|19906.9|19904.1|19914.9|19912.1|19906.4|19903.6|36
1735929900000|2025-01-03 18:45:00|19907.4|19904.6|19908.4|19905.6|19910.9|19908.1|19904.9|19902.1|18
1735930200000|2025-01-03 18:50:00|19907.9|19905.1|19903.4|19900.6|19908.9|19906.1|19900.4|19897.6|64
1735930500000|2025-01-03 18:55:00|19902.9|19900.1|19899.4|19896.6|19904.9|19902.1|19895.4|19892.6|119
1735930800000|2025-01-03 19:00:00|19898.4|19895.6|19905.4|19902.6|19905.4|19902.6|19896.4|19893.6|44
1735931100000|2025-01-03 19:05:00|19904.9|19902.1|19907.4|19904.6|19909.4|19906.6|19901.4|19898.6|42
1735931400000|2025-01-03 19:10:00|19907.9|19905.1|19911.9|19909.1|19912.4|19909.6|19906.4|19903.6|42
1735931700000|2025-01-03 19:15:00|19911.4|19908.6|19911.4|19908.6|19911.9|19909.1|19908.4|19905.6|11
1735932000000|2025-01-03 19:20:00|19910.4|19907.6|19904.4|19901.6|19912.4|19909.6|19904.4|19901.6|31
1735932300000|2025-01-03 19:25:00|19903.9|19901.1|19906.4|19903.6|19906.9|19904.1|19902.9|19900.1|22
1735932600000|2025-01-03 19:30:00|19905.9|19903.1|19909.4|19906.6|19911.9|19909.1|19904.4|19901.6|28
1735932900000|2025-01-03 19:35:00|19909.9|19907.1|19912.4|19909.6|19914.4|19911.6|19908.9|19906.1|16
1735933200000|2025-01-03 19:40:00|19912.9|19910.1|19908.4|19905.6|19912.9|19910.1|19907.4|19904.6|20
1735933500000|2025-01-03 19:45:00|19907.9|19905.1|19907.4|19904.6|19909.9|19907.1|19904.9|19902.1|28
1735933800000|2025-01-03 19:50:00|19907.9|19905.1|19903.4|19900.6|19907.9|19905.1|19899.4|19896.6|56
1735934100000|2025-01-03 19:55:00|19902.9|19900.1|19902.9|19900.1|19904.9|19902.1|19900.9|19898.1|17
1735934400000|2025-01-03 20:00:00|19901.9|19899.1|19896.9|19894.1|19901.9|19899.1|19893.4|19890.6|50
1735934700000|2025-01-03 20:05:00|19897.4|19894.6|19903.4|19900.6|19904.4|19901.6|19895.9|19893.1|54
1735935000000|2025-01-03 20:10:00|19902.9|19900.1|19904.4|19901.6|19906.4|19903.6|19900.4|19897.6|28
1735935300000|2025-01-03 20:15:00|19903.9|19901.1|19898.4|19895.6|19904.4|19901.6|19896.9|19894.1|29
1735935600000|2025-01-03 20:20:00|19898.9|19896.1|19899.9|19897.1|19902.4|19899.6|19897.4|19894.6|50
1735935900000|2025-01-03 20:25:00|19899.4|19896.6|19902.4|19899.6|19903.4|19900.6|19898.4|19895.6|26
1735936200000|2025-01-03 20:30:00|19901.9|19899.1|19902.4|19899.6|19902.4|19899.6|19893.4|19890.6|125
1735936500000|2025-01-03 20:35:00|19902.9|19900.1|19904.4|19901.6|19908.9|19906.1|19901.4|19898.6|81
1735936800000|2025-01-03 20:40:00|19904.9|19902.1|19901.4|19898.6|19904.9|19902.1|19900.9|19898.1|63
1735937100000|2025-01-03 20:45:00|19901.9|19899.1|19900.9|19898.1|19904.9|19902.1|19896.4|19893.6|55
1735937400000|2025-01-03 20:50:00|19901.4|19898.6|19900.4|19897.6|19903.4|19900.6|19894.4|19891.6|137
1735937700000|2025-01-03 20:55:00|19900.9|19898.1|19907.4|19904.6|19908.4|19905.6|19900.4|19897.6|166
1735938000000|2025-01-03 21:00:00|19909.2|19904.2|19903.8|19898.8|19909.8|19904.8|19899.8|19894.8|9
1735938300000|2025-01-03 21:05:00|19904.5|19899.5|19906.5|19901.5|19907.8|19902.8|19901.8|19896.8|0
1735938600000|2025-01-03 21:10:00|19905.8|19900.8|19902.5|19897.5|19906.1|19901.1|19901.8|19896.8|0
1735938900000|2025-01-03 21:15:00|19900.5|19895.5|19896.4|19891.4|19903.8|19898.8|19896.4|19891.4|0
1735939200000|2025-01-03 21:20:00|19897.1|19892.1|19899.1|19894.1|19899.8|19894.8|19896.4|19891.4|0
1735939500000|2025-01-03 21:25:00|19898.5|19893.5|19899.1|19894.1|19900.5|19895.5|19897.8|19892.8|0
1735939800000|2025-01-03 21:30:00|19898.8|19893.8|19900.5|19895.5|19900.5|19895.5|19896.4|19891.4|0
1735940100000|2025-01-03 21:35:00|19901.1|19896.1|19901.1|19896.1|19902.5|19897.5|19899.1|19894.1|0
1735940400000|2025-01-03 21:40:00|19900.5|19895.5|19900.5|19895.5|19901.8|19896.8|19899.1|19894.1|0
1735940700000|2025-01-03 21:45:00|19899.8|19894.8|19899.1|19894.1|19899.8|19894.8|19895.1|19890.1|0
1735941000000|2025-01-03 21:50:00|19898.5|19893.5|19898.5|19893.5|19900.5|19895.5|19897.8|19892.8|0
1735941300000|2025-01-03 21:55:00|19898.8|19893.8|19900.7|19895.7|19901.5|19896.5|19897.8|19892.8|0
1736118000000|2025-01-05 23:00:00|19911.4|19906.4|19913.7|19908.7|19915.9|19910.9|19908.1|19903.1|0
1736118300000|2025-01-05 23:05:00|19914|19909|19900.4|19895.4|19915.4|19910.4|19897.4|19892.4|0
1736118600000|2025-01-05 23:10:00|19900.1|19895.1|19908.9|19903.9|19910|19905|19899.8|19894.8|0
1736118900000|2025-01-05 23:15:00|19908.3|19903.3|19903.6|19898.6|19910.6|19905.6|19903.3|19898.3|0
1736119200000|2025-01-05 23:20:00|19904.3|19899.3|19901.8|19896.8|19905.6|19900.6|19900.4|19895.4|0
1736119500000|2025-01-05 23:25:00|19902.1|19897.1|19901.1|19896.1|19905.4|19900.4|19901.1|19896.1|0
1736119800000|2025-01-05 23:30:00|19901.4|19896.4|19893.4|19888.4|19903.8|19898.8|19893.4|19888.4|0
1736120100000|2025-01-05 23:35:00|19893.8|19888.8|19897.7|19892.7|19898.1|19893.1|19892|19887|0
1736120400000|2025-01-05 23:40:00|19898.1|19893.1|19902.7|19897.7|19905.3|19900.3|19897.4|19892.4|0
1736120700000|2025-01-05 23:45:00|19903.1|19898.1|19909.1|19904.1|19910.5|19905.5|19900.7|19895.7|0
1736121000000|2025-01-05 23:50:00|19909.2|19904.2|19908.6|19903.6|19911.5|19906.5|19908.5|19903.5|0
1736121300000|2025-01-05 23:55:00|19907.9|19902.9|19907.2|19902.2|19909.2|19904.2|19903.2|19898.2|0
1736121600000|2025-01-06 00:00:00|19909.2|19904.2|19909.6|19904.6|19912.6|19907.6|19907.6|19902.6|0
1736121900000|2025-01-06 00:05:00|19909.9|19904.9|19911.8|19906.8|19914.5|19909.5|19909.6|19904.6|0
1736122200000|2025-01-06 00:10:00|19912.1|19907.1|19902.1|19897.1|19912.5|19907.5|19900.8|19895.8|0
1736122500000|2025-01-06 00:15:00|19907.1|19902.1|19922.2|19917.2|19924.7|19919.7|19906.4|19901.4|86
1736122800000|2025-01-06 00:20:00|19922.7|19917.7|19929.2|19924.2|19929.2|19924.2|19921.2|19916.2|18
1736123100000|2025-01-06 00:25:00|19927.9|19922.9|19933.1|19928.1|19933.1|19928.1|19927.1|19922.1|25
1736123400000|2025-01-06 00:30:00|19932.6|19927.6|19925.1|19920.1|19936.1|19931.1|19922.6|19917.6|14
1736123700000|2025-01-06 00:35:00|19924.6|19919.6|19920.6|19915.6|19924.6|19919.6|19918.1|19913.1|9
1736124000000|2025-01-06 00:40:00|19920.1|19915.1|19918.6|19913.6|19923.6|19918.6|19916.6|19911.6|10
1736124300000|2025-01-06 00:45:00|19919.1|19914.1|19927.1|19922.1|19928.1|19923.1|19919.1|19914.1|5
1736124600000|2025-01-06 00:50:00|19927.6|19922.6|19925.1|19920.1|19928.6|19923.6|19923.1|19918.1|22
1736124900000|2025-01-06 00:55:00|19925.6|19920.6|19923.6|19918.6|19927.6|19922.6|19919.1|19914.1|14
1736125200000|2025-01-06 01:00:00|19923.1|19918.1|19923.1|19918.1|19923.1|19918.1|19914.6|19909.6|9
1736125500000|2025-01-06 01:05:00|19923.6|19918.6|19921.6|19916.6|19924.6|19919.6|19919.6|19914.6|13
1736125800000|2025-01-06 01:10:00|19922.1|19917.1|19934.1|19929.1|19934.6|19929.6|19922.1|19917.1|6
1736126100000|2025-01-06 01:15:00|19932.6|19927.6|19932.6|19927.6|19936.1|19931.1|19931.6|19926.6|9
1736126400000|2025-01-06 01:20:00|19932.1|19927.1|19931.1|19926.1|19933.6|19928.6|19928.6|19923.6|17
1736126700000|2025-01-06 01:25:00|19932.1|19927.1|19929.1|19924.1|19932.1|19927.1|19929.1|19924.1|1
1736127000000|2025-01-06 01:30:00|19929.6|19924.6|19935.1|19930.1|19938.6|19933.6|19929.6|19924.6|31
1736127300000|2025-01-06 01:35:00|19933.6|19928.6|19936.1|19931.1|19938.6|19933.6|19930.1|19925.1|13
1736127600000|2025-01-06 01:40:00|19936.6|19931.6|19933.6|19928.6|19936.6|19931.6|19932.1|19927.1|5
1736127900000|2025-01-06 01:45:00|19934.1|19929.1|19935.1|19930.1|19938.6|19933.6|19934.1|19929.1|8
1736128200000|2025-01-06 01:50:00|19934.6|19929.6|19932.6|19927.6|19935.6|19930.6|19931.6|19926.6|4
1736128500000|2025-01-06 01:55:00|19933.1|19928.1|19937.1|19932.1|19938.1|19933.1|19932.6|19927.6|0
1736128800000|2025-01-06 02:00:00|19936.6|19931.6|19929.1|19924.1|19936.6|19931.6|19927.6|19922.6|5
1736129100000|2025-01-06 02:05:00|19929.6|19924.6|19936.6|19931.6|19937.6|19932.6|19929.1|19924.1|12
1736129400000|2025-01-06 02:10:00|19937.1|19932.1|19944.6|19939.6|19946.6|19941.6|19937.1|19932.1|10
1736129700000|2025-01-06 02:15:00|19944.1|19939.1|19944.1|19939.1|19945.6|19940.6|19942.6|19937.6|5
1736130000000|2025-01-06 02:20:00|19943.6|19938.6|19942.1|19937.1|19943.6|19938.6|19940.1|19935.1|2
1736130300000|2025-01-06 02:25:00|19941.6|19936.6|19935.6|19930.6|19942.1|19937.1|19933.6|19928.6|21
1736130600000|2025-01-06 02:30:00|19935.1|19930.1|19938.1|19933.1|19940.1|19935.1|19933.6|19928.6|6
1736130900000|2025-01-06 02:35:00|19937.6|19932.6|19941.1|19936.1|19941.1|19936.1|19936.6|19931.6|2
1736131200000|2025-01-06 02:40:00|19939.6|19934.6|19934.6|19929.6|19939.6|19934.6|19933.1|19928.1|11
1736131500000|2025-01-06 02:45:00|19935.1|19930.1|19941.6|19936.6|19941.6|19936.6|19934.6|19929.6|2
1736131800000|2025-01-06 02:50:00|19941.1|19936.1|19944.6|19939.6|19945.1|19940.1|19938.6|19933.6|6
1736132100000|2025-01-06 02:55:00|19944.1|19939.1|19945.6|19940.6|19946.6|19941.6|19941.6|19936.6|3
1736132400000|2025-01-06 03:00:00|19946.1|19941.1|19950.1|19945.1|19951.1|19946.1|19944.6|19939.6|14
1736132700000|2025-01-06 03:05:00|19950.6|19945.6|19951.1|19946.1|19954.1|19949.1|19949.6|19944.6|12
1736133000000|2025-01-06 03:10:00|19951.6|19946.6|19954.6|19949.6|19955.1|19950.1|19951.6|19946.6|3
1736133300000|2025-01-06 03:15:00|19955.1|19950.1|19954.1|19949.1|19955.6|19950.6|19953.1|19948.1|8
1736133600000|2025-01-06 03:20:00|19955.1|19950.1|19955.6|19950.6|19959.6|19954.6|19955.1|19950.1|14
1736133900000|2025-01-06 03:25:00|19955.1|19950.1|19954.1|19949.1|19955.1|19950.1|19952.1|19947.1|3
1736134200000|2025-01-06 03:30:00|19954.6|19949.6|19953.1|19948.1|19955.6|19950.6|19952.1|19947.1|1
1736134500000|2025-01-06 03:35:00|19953.6|19948.6|19957.1|19952.1|19957.1|19952.1|19953.6|19948.6|7
1736134800000|2025-01-06 03:40:00|19957.6|19952.6|19956.1|19951.1|19958.1|19953.1|19951.6|19946.6|7
1736135100000|2025-01-06 03:45:00|19955.6|19950.6|19953.6|19948.6|19956.1|19951.1|19953.6|19948.6|0
1736135400000|2025-01-06 03:50:00|19954.1|19949.1|19953.6|19948.6|19956.6|19951.6|19953.6|19948.6|3
1736135700000|2025-01-06 03:55:00|19953.1|19948.1|19952.1|19947.1|19953.6|19948.6|19948.6|19943.6|16
1736136000000|2025-01-06 04:00:00|19951.6|19946.6|19950.1|19945.1|19954.1|19949.1|19950.1|19945.1|3
1736136300000|2025-01-06 04:05:00|19949.6|19944.6|19948.1|19943.1|19949.6|19944.6|19946.1|19941.1|2
1736136600000|2025-01-06 04:10:00|19948.6|19943.6|19944.6|19939.6|19949.1|19944.1|19944.6|19939.6|2
1736136900000|2025-01-06 04:15:00|19944.1|19939.1|19944.6|19939.6|19945.1|19940.1|19943.1|19938.1|5
1736137200000|2025-01-06 04:20:00|19945.1|19940.1|19953.6|19948.6|19953.6|19948.6|19945.1|19940.1|12
1736137500000|2025-01-06 04:25:00|19955.1|19950.1|19957.6|19952.6|19958.1|19953.1|19954.1|19949.1|7
1736137800000|2025-01-06 04:30:00|19958.1|19953.1|19960.1|19955.1|19962.1|19957.1|19957.6|19952.6|9
1736138100000|2025-01-06 04:35:00|19960.6|19955.6|19960.1|19955.1|19961.6|19956.6|19959.6|19954.6|9
1736138400000|2025-01-06 04:40:00|19959.1|19954.1|19956.1|19951.1|19959.1|19954.1|19955.6|19950.6|2
1736138700000|2025-01-06 04:45:00|19956.6|19951.6|19958.1|19953.1|19960.1|19955.1|19956.6|19951.6|5
1736139000000|2025-01-06 04:50:00|19957.6|19952.6|19959.1|19954.1|19959.6|19954.6|19956.6|19951.6|12
1736139300000|2025-01-06 04:55:00|19959.6|19954.6|19964.1|19959.1|19965.1|19960.1|19959.6|19954.6|16
1736139600000|2025-01-06 05:00:00|19964.6|19959.6|19968.1|19963.1|19969.6|19964.6|19964.6|19959.6|4
1736139900000|2025-01-06 05:05:00|19968.6|19963.6|19972.6|19967.6|19972.6|19967.6|19967.1|19962.1|10
1736140200000|2025-01-06 05:10:00|19971.6|19966.6|19976.6|19971.6|19976.6|19971.6|19971.6|19966.6|15
1736140500000|2025-01-06 05:15:00|19975.6|19970.6|19972.1|19967.1|19975.6|19970.6|19969.1|19964.1|19
1736140800000|2025-01-06 05:20:00|19972.6|19967.6|19975.1|19970.1|19976.1|19971.1|19972.1|19967.1|12
1736141100000|2025-01-06 05:25:00|19975.6|19970.6|19972.6|19967.6|19976.1|19971.1|19971.1|19966.1|12
1736141400000|2025-01-06 05:30:00|19972.1|19967.1|19979.1|19974.1|19979.1|19974.1|19972.1|19967.1|13
1736141700000|2025-01-06 05:35:00|19978.6|19973.6|19979.1|19974.1|19981.1|19976.1|19978.1|19973.1|11
1736142000000|2025-01-06 05:40:00|19979.6|19974.6|19977.1|19972.1|19981.6|19976.6|19977.1|19972.1|6
1736142300000|2025-01-06 05:45:00|19976.6|19971.6|19979.1|19974.1|19980.1|19975.1|19974.6|19969.6|7
1736142600000|2025-01-06 05:50:00|19981.6|19976.6|19985.1|19980.1|19986.1|19981.1|19981.6|19976.6|36
1736142900000|2025-01-06 05:55:00|19984.6|19979.6|19985.6|19980.6|19986.1|19981.1|19982.6|19977.6|18
1736143200000|2025-01-06 06:00:00|19986.1|19981.1|19991.1|19986.1|19993.6|19988.6|19986.1|19981.1|30
1736143500000|2025-01-06 06:05:00|19990.6|19985.6|19986.6|19981.6|19992.1|19987.1|19985.6|19980.6|8
1736143800000|2025-01-06 06:10:00|19987.1|19982.1|19989.6|19984.6|19989.6|19984.6|19987.1|19982.1|10
1736144100000|2025-01-06 06:15:00|19991.6|19986.6|19995.6|19990.6|19996.6|19991.6|19991.6|19986.6|11
1736144400000|2025-01-06 06:20:00|19996.1|19991.1|19998.6|19993.6|19998.6|19993.6|19993.1|19988.1|10
1736144700000|2025-01-06 06:25:00|19999.6|19994.6|19998.1|19993.1|19999.6|19994.6|19993.6|19988.6|25
1736145000000|2025-01-06 06:30:00|19998.6|19993.6|20004.6|19999.6|20005.6|20000.6|19996.6|19991.6|17
1736145300000|2025-01-06 06:35:00|20003.6|19998.6|20004.6|19999.6|20007.6|20002.6|20002.1|19997.1|23
1736145600000|2025-01-06 06:40:00|20002.6|19997.6|20003.1|19998.1|20006.6|20001.6|20000.6|19995.6|34
1736145900000|2025-01-06 06:45:00|20003.6|19998.6|19998.6|19993.6|20005.1|20000.1|19997.6|19992.6|25
1736146200000|2025-01-06 06:50:00|19999.1|19994.1|19992.1|19987.1|19999.1|19994.1|19986.6|19981.6|61
1736146500000|2025-01-06 06:55:00|19993.1|19988.1|19991.6|19986.6|19997.6|19992.6|19990.1|19985.1|61
1736146800000|2025-01-06 07:00:00|19990.5|19987.7|19969.5|19966.7|20001|19998.2|19968.5|19965.7|244
1736147100000|2025-01-06 07:05:00|19969|19966.2|19943.5|19940.7|19969|19966.2|19942.5|19939.7|281
1736147400000|2025-01-06 07:10:00|19943|19940.2|19951.5|19948.7|19951.5|19948.7|19939|19936.2|100
1736147700000|2025-01-06 07:15:00|19952|19949.2|19952|19949.2|19955.5|19952.7|19947.5|19944.7|69
1736148000000|2025-01-06 07:20:00|19951.5|19948.7|19969|19966.2|19972|19969.2|19951.5|19948.7|147
1736148300000|2025-01-06 07:25:00|19969.5|19966.7|19975.5|19972.7|19976|19973.2|19968.5|19965.7|109
1736148600000|2025-01-06 07:30:00|19976|19973.2|19971|19968.2|19977.5|19974.7|19967.5|19964.7|105
1736148900000|2025-01-06 07:35:00|19971.5|19968.7|19962.5|19959.7|19984|19981.2|19958.5|19955.7|218
1736149200000|2025-01-06 07:40:00|19963|19960.2|19976.5|19973.7|19983|19980.2|19963|19960.2|149
1736149500000|2025-01-06 07:45:00|19977|19974.2|19976.5|19973.7|19980.5|19977.7|19971.5|19968.7|84
1736149800000|2025-01-06 07:50:00|19977|19974.2|19977|19974.2|19981.5|19978.7|19974.5|19971.7|70
1736150100000|2025-01-06 07:55:00|19976.5|19973.7|19972.5|19969.7|19983.5|19980.7|19968|19965.2|220
1736150400000|2025-01-06 08:00:00|19971.8|19970.4|19990.8|19989.4|19990.8|19989.4|19964.3|19962.9|908
1736150700000|2025-01-06 08:05:00|19991.3|19989.9|19986.8|19985.4|19998.3|19996.9|19976.8|19975.4|457
1736151000000|2025-01-06 08:10:00|19987.3|19985.9|19982.3|19980.9|19988.8|19987.4|19971.3|19969.9|235
1736151300000|2025-01-06 08:15:00|19982.8|19981.4|19942.8|19941.4|19985.8|19984.4|19938.8|19937.4|474
1736151600000|2025-01-06 08:20:00|19945.8|19944.4|19930.8|19929.4|19956.8|19955.4|19930.8|19929.4|370
1736151900000|2025-01-06 08:25:00|19931.3|19929.9|19945.8|19944.4|19945.8|19944.4|19917.3|19915.9|321
1736152200000|2025-01-06 08:30:00|19944.3|19942.9|19942.8|19941.4|19952.3|19950.9|19937.8|19936.4|218
1736152500000|2025-01-06 08:35:00|19944.3|19942.9|19946.8|19945.4|19954.8|19953.4|19938.3|19936.9|181
1736152800000|2025-01-06 08:40:00|19947.4|19946|19949.4|19948|19956.4|19955|19944.4|19943|165
1736153100000|2025-01-06 08:45:00|19951.4|19950|19965.4|19964|19973.4|19972|19947.4|19946|183
1736153400000|2025-01-06 08:50:00|19970.4|19969|19984.4|19983|19986.9|19985.5|19969.9|19968.5|376
1736153700000|2025-01-06 08:55:00|19983.9|19982.5|19976.9|19975.5|19985.4|19984|19971.9|19970.5|145
1736154000000|2025-01-06 09:00:00|19978.9|19977.5|19992.9|19991.5|20002.4|20001|19978.9|19977.5|514
1736154300000|2025-01-06 09:05:00|19992.4|19991|19982.4|19981|19993.9|19992.5|19972.4|19971|384
1736154600000|2025-01-06 09:10:00|19982.9|19981.5|19986.4|19985|19992.9|19991.5|19980.4|19979|205
1736154900000|2025-01-06 09:15:00|19986.9|19985.5|19986.9|19985.5|19988.4|19987|19976.4|19975|122
1736155200000|2025-01-06 09:20:00|19986.4|19985|19991.4|19990|20008.4|20007|19986.4|19985|315
1736155500000|2025-01-06 09:25:00|19991.9|19990.5|19990.9|19989.5|19992.9|19991.5|19980.4|19979|182
1736155800000|2025-01-06 09:30:00|19991.4|19990|19987.4|19986|20000.4|19999|19987.4|19986|263
1736156100000|2025-01-06 09:35:00|19987.9|19986.5|19988.4|19987|19992.9|19991.5|19984.4|19983|292
1736156400000|2025-01-06 09:40:00|19989.9|19988.5|19983.4|19982|19989.9|19988.5|19976.9|19975.5|248
1736156700000|2025-01-06 09:45:00|19983.9|19982.5|19986.9|19985.5|19992.4|19991|19981.4|19980|156
1736157000000|2025-01-06 09:50:00|19986.4|19985|19994.4|19993|19997.4|19996|19981.4|19980|128
1736157300000|2025-01-06 09:55:00|19994.9|19993.5|19992.4|19991|19998.9|19997.5|19987.4|19986|129
1736157600000|2025-01-06 10:00:00|19991.4|19990|19973.9|19972.5|19991.4|19990|19971.4|19970|247
1736157900000|2025-01-06 10:05:00|19973.4|19972|19966.4|19965|19976.4|19975|19964.9|19963.5|137
1736158200000|2025-01-06 10:10:00|19966.9|19965.5|19960.4|19959|19967.4|19966|19948.9|19947.5|237
1736158500000|2025-01-06 10:15:00|19961.4|19960|19974.4|19973|19974.9|19973.5|19958.4|19957|148
1736158800000|2025-01-06 10:20:00|19976.4|19975|19982.4|19981|19983.4|19982|19966.9|19965.5|222
1736159100000|2025-01-06 10:25:00|19982.9|19981.5|19980.4|19979|19983.4|19982|19972.4|19971|127
1736159400000|2025-01-06 10:30:00|19979.9|19978.5|19989.4|19988|19989.4|19988|19971.9|19970.5|149
1736159700000|2025-01-06 10:35:00|19989.9|19988.5|19992.4|19991|19993.9|19992.5|19987.9|19986.5|180
1736160000000|2025-01-06 10:40:00|19992.9|19991.5|19989.4|19988|19993.9|19992.5|19986.4|19985|102
1736160300000|2025-01-06 10:45:00|19988.9|19987.5|19986.4|19985|19991.4|19990|19983.4|19982|85
1736160600000|2025-01-06 10:50:00|19986.9|19985.5|19975.4|19974|19987.4|19986|19970.9|19969.5|188
1736160900000|2025-01-06 10:55:00|19974.9|19973.5|19976.4|19975|19976.4|19975|19969.9|19968.5|73
1736161200000|2025-01-06 11:00:00|19976.9|19975.5|19968.4|19967|19987.4|19986|19950.4|19949|936
1736161500000|2025-01-06 11:05:00|19967.9|19966.5|20003.4|20002|20003.9|20002.5|19967.4|19966|318
1736161800000|2025-01-06 11:10:00|20003.9|20002.5|20045.4|20044|20048.4|20047|20003.4|20002|898
1736162100000|2025-01-06 11:15:00|20044.9|20043.5|20121.9|20120.5|20122.4|20121|20044.9|20043.5|1184
1736162400000|2025-01-06 11:20:00|20121.4|20120|20135.9|20134.5|20136.4|20135|20104.4|20103|908
1736162700000|2025-01-06 11:25:00|20136.4|20135|20157.4|20156|20157.4|20156|20127.9|20126.5|638
1736163000000|2025-01-06 11:30:00|20156.9|20155.5|20144.9|20143.5|20176.4|20175|20134.9|20133.5|824
1736163300000|2025-01-06 11:35:00|20144.4|20143|20138.4|20137|20155.4|20154|20136.4|20135|457
1736163600000|2025-01-06 11:40:00|20138.9|20137.5|20163.4|20162|20166.9|20165.5|20138.9|20137.5|396
1736163900000|2025-01-06 11:45:00|20163.9|20162.5|20155.9|20154.5|20175.4|20174|20154.4|20153|324
1736164200000|2025-01-06 11:50:00|20154.9|20153.5|20169.4|20168|20170.4|20169|20133.4|20132|506
1736164500000|2025-01-06 11:55:00|20168.9|20167.5|20167.4|20166|20170.9|20169.5|20156.4|20155|224
1736164800000|2025-01-06 12:00:00|20166.4|20165|20163.4|20162|20172.4|20171|20153.4|20152|296
1736165100000|2025-01-06 12:05:00|20162.9|20161.5|20172.4|20171|20176.4|20175|20157.9|20156.5|433
1736165400000|2025-01-06 12:10:00|20172.9|20171.5|20190.9|20189.5|20191.4|20190|20167.4|20166|294
1736165700000|2025-01-06 12:15:00|20191.4|20190|20190.4|20189|20195.4|20194|20185.4|20184|224
1736166000000|2025-01-06 12:20:00|20192.4|20191|20191.4|20190|20198.9|20197.5|20182.4|20181|433
1736166300000|2025-01-06 12:25:00|20191.9|20190.5|20185.9|20184.5|20199.4|20198|20181.9|20180.5|257
1736166600000|2025-01-06 12:30:00|20186.4|20185|20171.4|20170|20192.9|20191.5|20157.4|20156|382
1736166900000|2025-01-06 12:35:00|20171.9|20170.5|20178.4|20177|20178.4|20177|20164.4|20163|216
1736167200000|2025-01-06 12:40:00|20177.9|20176.5|20176.9|20175.5|20181.4|20180|20168.9|20167.5|165
1736167500000|2025-01-06 12:45:00|20177.4|20176|20167.9|20166.5|20177.9|20176.5|20162.9|20161.5|213
1736167800000|2025-01-06 12:50:00|20166.4|20165|20159.9|20158.5|20169.9|20168.5|20152.9|20151.5|375
1736168100000|2025-01-06 12:55:00|20160.4|20159|20157.9|20156.5|20165.4|20164|20151.9|20150.5|251
1736168400000|2025-01-06 13:00:00|20157.4|20156|20143.9|20142.5|20157.4|20156|20139.4|20138|373
1736168700000|2025-01-06 13:05:00|20143.4|20142|20132.4|20131|20144.4|20143|20131.9|20130.5|258
1736169000000|2025-01-06 13:10:00|20131.9|20130.5|20102.9|20101.5|20132.9|20131.5|20102.9|20101.5|413
1736169300000|2025-01-06 13:15:00|20103.4|20102|20107.4|20106|20109.9|20108.5|20088.9|20087.5|439
1736169600000|2025-01-06 13:20:00|20107.9|20106.5|20117.4|20116|20118.4|20117|20102.4|20101|238
1736169900000|2025-01-06 13:25:00|20117.9|20116.5|20121.9|20120.5|20128.9|20127.5|20115.4|20114|254
1736170200000|2025-01-06 13:30:00|20122.4|20121|20113.4|20112|20127.4|20126|20112.4|20111|151
1736170500000|2025-01-06 13:35:00|20112.9|20111.5|20121.9|20120.5|20121.9|20120.5|20107.4|20106|130
1736170800000|2025-01-06 13:40:00|20121.4|20120|20140.4|20139|20141.4|20140|20120.9|20119.5|246
1736171100000|2025-01-06 13:45:00|20140.9|20139.5|20145.9|20144.5|20150.9|20149.5|20138.9|20137.5|141
1736171400000|2025-01-06 13:50:00|20146.4|20145|20156.9|20155.5|20158.9|20157.5|20142.4|20141|132
1736171700000|2025-01-06 13:55:00|20157.9|20156.5|20147.9|20146.5|20157.9|20156.5|20143.4|20142|169
1736172000000|2025-01-06 14:00:00|20148.4|20147|20146.4|20145|20158.9|20157.5|20145.9|20144.5|167
1736172300000|2025-01-06 14:05:00|20146.9|20145.5|20140.4|20139|20147.9|20146.5|20134.9|20133.5|203
1736172600000|2025-01-06 14:10:00|20139.9|20138.5|20131.4|20130|20140.9|20139.5|20127.9|20126.5|125
1736172900000|2025-01-06 14:15:00|20131.9|20130.5|20010.9|20009.5|20132.4|20131|19993.9|19992.5|3132
1736173200000|2025-01-06 14:20:00|20010.4|20009|20033.9|20032.5|20035.9|20034.5|20000.9|19999.5|1002
1736173500000|2025-01-06 14:25:00|20034.4|20033|20077.9|20076.5|20085.4|20084|20029.4|20028|711
1736173800000|2025-01-06 14:30:00|20074.9|20073.5|20060.9|20059.5|20077.4|20076|20051.4|20050|527
1736174100000|2025-01-06 14:35:00|20060.4|20059|20045.9|20044.5|20062.9|20061.5|20036.9|20035.5|284
1736174400000|2025-01-06 14:40:00|20046.4|20045|20068.9|20067.5|20075.4|20074|20037.4|20036|183
1736174700000|2025-01-06 14:45:00|20069.4|20068|20095.4|20094|20098.4|20097|20068.9|20067.5|261
1736175000000|2025-01-06 14:50:00|20095.9|20094.5|20100.4|20099|20105.9|20104.5|20084.9|20083.5|217
1736175300000|2025-01-06 14:55:00|20099.9|20098.5|20104.9|20103.5|20112.4|20111|20088.9|20087.5|241
1736175600000|2025-01-06 15:00:00|20104.4|20103|20115.4|20114|20119.9|20118.5|20097.9|20096.5|285
1736175900000|2025-01-06 15:05:00|20114.9|20113.5|20125.9|20124.5|20128.4|20127|20113.9|20112.5|257
1736176200000|2025-01-06 15:10:00|20126.4|20125|20109.9|20108.5|20129.9|20128.5|20096.9|20095.5|347
1736176500000|2025-01-06 15:15:00|20110.4|20109|20117.9|20116.5|20122.4|20121|20091.4|20090|320
1736176800000|2025-01-06 15:20:00|20118.4|20117|20124.9|20123.5|20132.4|20131|20112.9|20111.5|227
1736177100000|2025-01-06 15:25:00|20125.4|20124|20133.9|20132.5|20135.4|20134|20118.9|20117.5|146
1736177400000|2025-01-06 15:30:00|20134.4|20133|20141.9|20140.5|20145.9|20144.5|20120.4|20119|603
1736177700000|2025-01-06 15:35:00|20142.4|20141|20144.9|20143.5|20144.9|20143.5|20131.9|20130.5|367
1736178000000|2025-01-06 15:40:00|20145.9|20144.5|20153.9|20152.5|20158.9|20157.5|20144.4|20143|350
1736178300000|2025-01-06 15:45:00|20153.4|20152|20165.9|20164.5|20174.4|20173|20151.4|20150|367
1736178600000|2025-01-06 15:50:00|20166.4|20165|20190.9|20189.5|20190.9|20189.5|20165.9|20164.5|502
1736178900000|2025-01-06 15:55:00|20190.4|20189|20196.9|20195.5|20205.4|20204|20186.9|20185.5|571
1736179200000|2025-01-06 16:00:00|20197.9|20196.5|20191.9|20190.5|20205.9|20204.5|20184.4|20183|472
1736179500000|2025-01-06 16:05:00|20192.4|20191|20176.9|20175.5|20193.4|20192|20175.4|20174|429
1736179800000|2025-01-06 16:10:00|20177.4|20176|20186.9|20185.5|20189.4|20188|20177.4|20176|431
1736180100000|2025-01-06 16:15:00|20186.4|20185|20197.9|20196.5|20197.9|20196.5|20177.9|20176.5|366
1736180400000|2025-01-06 16:20:00|20198.4|20197|20199.9|20198.5|20204.9|20203.5|20195.9|20194.5|415
1736180700000|2025-01-06 16:25:00|20199.4|20198|20212.4|20211|20215.4|20214|20195.4|20194|1420
1736181000000|2025-01-06 16:30:00|20213.1|20210.3|20222.1|20219.3|20234.6|20231.8|20212.1|20209.3|1373
1736181300000|2025-01-06 16:35:00|20223.1|20220.3|20245.1|20242.3|20246.1|20243.3|20221.1|20218.3|687
1736181600000|2025-01-06 16:40:00|20244.6|20241.8|20227.6|20224.8|20249.1|20246.3|20226.6|20223.8|276
1736181900000|2025-01-06 16:45:00|20228.1|20225.3|20220.6|20217.8|20228.6|20225.8|20213.6|20210.8|184
1736182200000|2025-01-06 16:50:00|20220.1|20217.3|20222.1|20219.3|20225.1|20222.3|20216.1|20213.3|154
1736182500000|2025-01-06 16:55:00|20221.6|20218.8|20226.6|20223.8|20231.1|20228.3|20220.6|20217.8|139
1736182800000|2025-01-06 17:00:00|20226.1|20223.3|20215.1|20212.3|20226.1|20223.3|20212.1|20209.3|170
1736183100000|2025-01-06 17:05:00|20215.6|20212.8|20210.6|20207.8|20216.1|20213.3|20208.1|20205.3|227
1736183400000|2025-01-06 17:10:00|20210.1|20207.3|20208.6|20205.8|20213.1|20210.3|20205.1|20202.3|140
1736183700000|2025-01-06 17:15:00|20209.1|20206.3|20209.6|20206.8|20218.6|20215.8|20206.6|20203.8|137
1736184000000|2025-01-06 17:20:00|20210.6|20207.8|20209.6|20206.8|20211.1|20208.3|20205.6|20202.8|33
1736184300000|2025-01-06 17:25:00|20210.1|20207.3|20207.6|20204.8|20212.6|20209.8|20202.6|20199.8|51
1736184600000|2025-01-06 17:30:00|20207.1|20204.3|20205.6|20202.8|20209.6|20206.8|20200.6|20197.8|35
1736184900000|2025-01-06 17:35:00|20206.1|20203.3|20201.1|20198.3|20209.6|20206.8|20199.6|20196.8|59
1736185200000|2025-01-06 17:40:00|20200.6|20197.8|20196.6|20193.8|20202.1|20199.3|20190.1|20187.3|112
1736185500000|2025-01-06 17:45:00|20196.1|20193.3|20197.6|20194.8|20199.1|20196.3|20190.6|20187.8|65
1736185800000|2025-01-06 17:50:00|20197.1|20194.3|20197.1|20194.3|20201.1|20198.3|20189.1|20186.3|40
1736186100000|2025-01-06 17:55:00|20196.6|20193.8|20198.6|20195.8|20199.6|20196.8|20191.6|20188.8|59
1736186400000|2025-01-06 18:00:00|20198.1|20195.3|20191.1|20188.3|20199.1|20196.3|20177.1|20174.3|87
1736186700000|2025-01-06 18:05:00|20190.6|20187.8|20186.1|20183.3|20197.1|20194.3|20182.6|20179.8|155
1736187000000|2025-01-06 18:10:00|20185.6|20182.8|20185.6|20182.8|20188.6|20185.8|20180.6|20177.8|49
1736187300000|2025-01-06 18:15:00|20185.1|20182.3|20192.6|20189.8|20193.6|20190.8|20182.1|20179.3|58
1736187600000|2025-01-06 18:20:00|20192.1|20189.3|20189.1|20186.3|20193.6|20190.8|20186.1|20183.3|60
1736187900000|2025-01-06 18:25:00|20188.6|20185.8|20185.1|20182.3|20192.1|20189.3|20180.6|20177.8|81
1736188200000|2025-01-06 18:30:00|20184.6|20181.8|20178.6|20175.8|20191.6|20188.8|20175.6|20172.8|73
1736188500000|2025-01-06 18:35:00|20178.1|20175.3|20177.6|20174.8|20181.6|20178.8|20173.6|20170.8|90
1736188800000|2025-01-06 18:40:00|20179.1|20176.3|20170.6|20167.8|20180.6|20177.8|20170.6|20167.8|49
1736189100000|2025-01-06 18:45:00|20171.1|20168.3|20157.6|20154.8|20172.6|20169.8|20155.6|20152.8|189
1736189400000|2025-01-06 18:50:00|20158.1|20155.3|20169.1|20166.3|20171.6|20168.8|20158.1|20155.3|95
1736189700000|2025-01-06 18:55:00|20168.6|20165.8|20159.6|20156.8|20171.1|20168.3|20157.6|20154.8|101
1736190000000|2025-01-06 19:00:00|20160.1|20157.3|20143.1|20140.3|20162.1|20159.3|20139.6|20136.8|284
1736190300000|2025-01-06 19:05:00|20143.6|20140.8|20152.6|20149.8|20156.1|20153.3|20143.6|20140.8|103
1736190600000|2025-01-06 19:10:00|20152.1|20149.3|20150.6|20147.8|20155.1|20152.3|20144.6|20141.8|111
1736190900000|2025-01-06 19:15:00|20150.1|20147.3|20152.6|20149.8|20157.6|20154.8|20143.6|20140.8|149
1736191200000|2025-01-06 19:20:00|20152.1|20149.3|20148.1|20145.3|20154.6|20151.8|20146.1|20143.3|68
1736191500000|2025-01-06 19:25:00|20147.6|20144.8|20143.6|20140.8|20151.6|20148.8|20142.6|20139.8|81
1736191800000|2025-01-06 19:30:00|20144.1|20141.3|20141.6|20138.8|20148.6|20145.8|20139.1|20136.3|69
1736192100000|2025-01-06 19:35:00|20142.1|20139.3|20138.1|20135.3|20142.6|20139.8|20135.6|20132.8|104
1736192400000|2025-01-06 19:40:00|20138.6|20135.8|20143.6|20140.8|20144.6|20141.8|20133.1|20130.3|59
1736192700000|2025-01-06 19:45:00|20144.1|20141.3|20146.6|20143.8|20148.6|20145.8|20138.1|20135.3|70
1736193000000|2025-01-06 19:50:00|20146.1|20143.3|20137.6|20134.8|20147.6|20144.8|20134.6|20131.8|91
1736193300000|2025-01-06 19:55:00|20138.1|20135.3|20122.6|20119.8|20139.6|20136.8|20121.6|20118.8|131
1736193600000|2025-01-06 20:00:00|20122.1|20119.3|20128.6|20125.8|20130.1|20127.3|20117.6|20114.8|107
1736193900000|2025-01-06 20:05:00|20128.1|20125.3|20124.1|20121.3|20130.1|20127.3|20118.6|20115.8|84
1736194200000|2025-01-06 20:10:00|20123.6|20120.8|20123.6|20120.8|20128.6|20125.8|20118.1|20115.3|100
1736194500000|2025-01-06 20:15:00|20123.1|20120.3|20120.6|20117.8|20127.1|20124.3|20117.1|20114.3|99
1736194800000|2025-01-06 20:20:00|20121.1|20118.3|20135.6|20132.8|20137.1|20134.3|20113.6|20110.8|167
1736195100000|2025-01-06 20:25:00|20135.1|20132.3|20132.6|20129.8|20135.1|20132.3|20128.6|20125.8|86
1736195400000|2025-01-06 20:30:00|20133.1|20130.3|20129.6|20126.8|20140.1|20137.3|20126.6|20123.8|180
1736195700000|2025-01-06 20:35:00|20129.1|20126.3|20128.6|20125.8|20137.6|20134.8|20128.1|20125.3|92
1736196000000|2025-01-06 20:40:00|20128.1|20125.3|20126.6|20123.8|20130.6|20127.8|20123.1|20120.3|84
1736196300000|2025-01-06 20:45:00|20127.1|20124.3|20114.1|20111.3|20127.6|20124.8|20111.6|20108.8|167
1736196600000|2025-01-06 20:50:00|20113.6|20110.8|20124.6|20121.8|20130.6|20127.8|20113.6|20110.8|271
1736196900000|2025-01-06 20:55:00|20124.1|20121.3|20139.1|20136.3|20140.1|20137.3|20120.6|20117.8|292
1736197200000|2025-01-06 21:00:00|20140.9|20135.9|20141.5|20136.5|20150.7|20145.7|20139.5|20134.5|17
1736197500000|2025-01-06 21:05:00|20142.8|20137.8|20149|20144|20151.9|20146.9|20142.8|20137.8|0
1736197800000|2025-01-06 21:10:00|20147|20142|20148.5|20143.5|20149.5|20144.5|20143.2|20138.2|0
1736198100000|2025-01-06 21:15:00|20149.2|20144.2|20144.9|20139.9|20149.9|20144.9|20143.5|20138.5|0
1736198400000|2025-01-06 21:20:00|20145.3|20140.3|20144.2|20139.2|20145.8|20140.8|20142.9|20137.9|0
1736198700000|2025-01-06 21:25:00|20143.5|20138.5|20142.9|20137.9|20144.2|20139.2|20142.2|20137.2|0
1736199000000|2025-01-06 21:30:00|20143.2|20138.2|20143.8|20138.8|20145.3|20140.3|20141.6|20136.6|0
1736199300000|2025-01-06 21:35:00|20143.9|20138.9|20142.5|20137.5|20144.6|20139.6|20141.8|20136.8|0
1736199600000|2025-01-06 21:40:00|20141.8|20136.8|20142.8|20137.8|20142.8|20137.8|20141.8|20136.8|0
1736199900000|2025-01-06 21:45:00|20143.1|20138.1|20147.8|20142.8|20148.6|20143.6|20141.4|20136.4|0
1736200200000|2025-01-06 21:50:00|20148.5|20143.5|20148.7|20143.7|20149.3|20144.3|20147.8|20142.8|0
1736200500000|2025-01-06 21:55:00|20148.3|20143.3|20147.5|20142.5|20149.3|20144.3|20144.2|20139.2|0
1736200800000|2025-01-06 22:00:00|20147.4|20142.4|20145.4|20140.4|20147.4|20142.4|20145.4|20140.4|0
1736201100000|2025-01-06 22:05:00|20145.3|20140.3|20146|20141|20146.1|20141.1|20145.3|20140.3|0
1736201400000|2025-01-06 22:10:00|20145.8|20140.8|20146|20141|20146.3|20141.3|20145.8|20140.8|0
1736201700000|2025-01-06 22:15:00|20146.4|20141.4|20147.2|20142.2|20147.2|20142.2|20146.4|20141.4|0
1736202000000|2025-01-06 22:20:00|20147.1|20142.1|20146|20141|20147.1|20142.1|20145.6|20140.6|0
1736202300000|2025-01-06 22:25:00|20146.1|20141.1|20145.9|20140.9|20146.1|20141.1|20145.9|20140.9|0
1736202600000|2025-01-06 22:30:00|20146.3|20141.3|20146.2|20141.2|20146.4|20141.4|20145.1|20140.1|0
1736202900000|2025-01-06 22:35:00|20146.3|20141.3|20146.4|20141.4|20146.4|20141.4|20146.1|20141.1|0
1736203200000|2025-01-06 22:40:00|20146.3|20141.3|20148.9|20143.9|20149.2|20144.2|20146.3|20141.3|0
1736203500000|2025-01-06 22:45:00|20148.8|20143.8|20148.8|20143.8|20148.8|20143.8|20148.8|20143.8|0
1736203800000|2025-01-06 22:50:00|20148.7|20143.7|20149|20144|20149.6|20144.6|20148.7|20143.7|0
1736204100000|2025-01-06 22:55:00|20148.9|20143.9|20149.4|20144.4|20149.9|20144.9|20148.2|20143.2|0
1736204400000|2025-01-06 23:00:00|20149.5|20144.5|20157.8|20152.8|20158.8|20153.8|20148.1|20143.1|0
1736204700000|2025-01-06 23:05:00|20157.5|20152.5|20152.9|20147.9|20157.8|20152.8|20151.5|20146.5|0
1736205000000|2025-01-06 23:10:00|20153.5|20148.5|20153.4|20148.4|20155.5|20150.5|20152.9|20147.9|0
1736205300000|2025-01-06 23:15:00|20152.8|20147.8|20149.7|20144.7|20153.4|20148.4|20149.7|20144.7|0
1736205600000|2025-01-06 23:20:00|20149|20144|20147.7|20142.7|20149|20144|20145|20140|0
1736205900000|2025-01-06 23:25:00|20147.3|20142.3|20146.3|20141.3|20150.4|20145.4|20145.6|20140.6|0
1736206200000|2025-01-06 23:30:00|20145.3|20140.3|20147.2|20142.2|20148.8|20143.8|20145|20140|0
1736206500000|2025-01-06 23:35:00|20147.5|20142.5|20146.9|20141.9|20147.9|20142.9|20143.6|20138.6|0
1736206800000|2025-01-06 23:40:00|20147.2|20142.2|20149.3|20144.3|20150|20145|20146.6|20141.6|0
1736207100000|2025-01-06 23:45:00|20148.7|20143.7|20149.1|20144.1|20151.8|20146.8|20146|20141|0
1736207400000|2025-01-06 23:50:00|20149.8|20144.8|20147.7|20142.7|20151.1|20146.1|20147|20142|0
1736207700000|2025-01-06 23:55:00|20147|20142|20144.7|20139.7|20149.1|20144.1|20143|20138|0
1736208000000|2025-01-07 00:00:00|20144.4|20139.4|20140.9|20135.9|20146|20141|20140.9|20135.9|0
1736208300000|2025-01-07 00:05:00|20140.3|20135.3|20141.5|20136.5|20142.5|20137.5|20138.2|20133.2|0
1736208600000|2025-01-07 00:10:00|20141.2|20136.2|20136.5|20131.5|20144.9|20139.9|20136.5|20131.5|0
1736208900000|2025-01-07 00:15:00|20136.9|20131.9|20146.1|20141.1|20146.6|20141.6|20136.9|20131.9|81
1736209200000|2025-01-07 00:20:00|20146.6|20141.6|20139.1|20134.1|20147.1|20142.1|20137.6|20132.6|23
1736209500000|2025-01-07 00:25:00|20138.6|20133.6|20137.6|20132.6|20140.6|20135.6|20136.1|20131.1|8
1736209800000|2025-01-07 00:30:00|20138.1|20133.1|20136.6|20131.6|20140.1|20135.1|20135.1|20130.1|15
1736210100000|2025-01-07 00:35:00|20137.1|20132.1|20140.6|20135.6|20141.6|20136.6|20137.1|20132.1|4
1736210400000|2025-01-07 00:40:00|20141.6|20136.6|20152.1|20147.1|20152.1|20147.1|20141.1|20136.1|21
1736210700000|2025-01-07 00:45:00|20152.6|20147.6|20151.1|20146.1|20156.1|20151.1|20151.1|20146.1|11
1736211000000|2025-01-07 00:50:00|20150.6|20145.6|20142.1|20137.1|20150.6|20145.6|20142.1|20137.1|25
1736211300000|2025-01-07 00:55:00|20141.6|20136.6|20141.1|20136.1|20142.6|20137.6|20138.1|20133.1|6
1736211600000|2025-01-07 01:00:00|20140.6|20135.6|20134.6|20129.6|20144.1|20139.1|20132.1|20127.1|15
1736211900000|2025-01-07 01:05:00|20134.1|20129.1|20132.1|20127.1|20136.6|20131.6|20130.1|20125.1|8
1736212200000|2025-01-07 01:10:00|20132.6|20127.6|20136.6|20131.6|20138.1|20133.1|20132.1|20127.1|10
1736212500000|2025-01-07 01:15:00|20136.1|20131.1|20136.1|20131.1|20139.1|20134.1|20132.1|20127.1|12
1736212800000|2025-01-07 01:20:00|20136.6|20131.6|20139.1|20134.1|20141.1|20136.1|20133.1|20128.1|12
1736213100000|2025-01-07 01:25:00|20138.6|20133.6|20133.1|20128.1|20138.6|20133.6|20132.1|20127.1|5
1736213400000|2025-01-07 01:30:00|20133.6|20128.6|20137.6|20132.6|20138.6|20133.6|20131.1|20126.1|2
1736213700000|2025-01-07 01:35:00|20137.1|20132.1|20141.6|20136.6|20141.6|20136.6|20137.1|20132.1|2
1736214000000|2025-01-07 01:40:00|20141.1|20136.1|20137.6|20132.6|20143.1|20138.1|20137.6|20132.6|7
1736214300000|2025-01-07 01:45:00|20139.1|20134.1|20145.1|20140.1|20145.6|20140.6|20139.1|20134.1|11
1736214600000|2025-01-07 01:50:00|20145.6|20140.6|20149.6|20144.6|20150.6|20145.6|20145.1|20140.1|11
1736214900000|2025-01-07 01:55:00|20146.6|20141.6|20143.1|20138.1|20148.6|20143.6|20142.6|20137.6|23
1736215200000|2025-01-07 02:00:00|20142.6|20137.6|20143.1|20138.1|20144.1|20139.1|20141.1|20136.1|7
1736215500000|2025-01-07 02:05:00|20142.6|20137.6|20142.1|20137.1|20144.1|20139.1|20140.1|20135.1|8
1736215800000|2025-01-07 02:10:00|20142.6|20137.6|20143.1|20138.1|20145.1|20140.1|20140.6|20135.6|2
1736216100000|2025-01-07 02:15:00|20143.6|20138.6|20148.1|20143.1|20148.1|20143.1|20142.1|20137.1|1
1736216400000|2025-01-07 02:20:00|20150.1|20145.1|20147.1|20142.1|20150.1|20145.1|20146.6|20141.6|12
1736216700000|2025-01-07 02:25:00|20146.6|20141.6|20144.6|20139.6|20147.1|20142.1|20142.6|20137.6|6
1736217000000|2025-01-07 02:30:00|20144.1|20139.1|20140.1|20135.1|20144.1|20139.1|20139.6|20134.6|4
1736217300000|2025-01-07 02:35:00|20139.6|20134.6|20133.1|20128.1|20141.1|20136.1|20132.6|20127.6|18
1736217600000|2025-01-07 02:40:00|20132.6|20127.6|20130.1|20125.1|20132.6|20127.6|20128.1|20123.1|8
1736217900000|2025-01-07 02:45:00|20130.6|20125.6|20127.1|20122.1|20130.6|20125.6|20127.1|20122.1|5
1736218200000|2025-01-07 02:50:00|20125.6|20120.6|20121.6|20116.6|20125.6|20120.6|20120.1|20115.1|5
1736218500000|2025-01-07 02:55:00|20122.1|20117.1|20121.1|20116.1|20124.1|20119.1|20121.1|20116.1|0
1736218800000|2025-01-07 03:00:00|20120.6|20115.6|20116.6|20111.6|20120.6|20115.6|20110.6|20105.6|47
1736219100000|2025-01-07 03:05:00|20116.1|20111.1|20122.6|20117.6|20122.6|20117.6|20115.1|20110.1|1
1736219400000|2025-01-07 03:10:00|20125.1|20120.1|20129.1|20124.1|20129.6|20124.6|20122.6|20117.6|2
1736219700000|2025-01-07 03:15:00|20129.6|20124.6|20129.1|20124.1|20129.6|20124.6|20125.1|20120.1|8
1736220000000|2025-01-07 03:20:00|20129.6|20124.6|20135.1|20130.1|20137.1|20132.1|20129.6|20124.6|7
1736220300000|2025-01-07 03:25:00|20134.6|20129.6|20127.1|20122.1|20134.6|20129.6|20127.1|20122.1|5
1736220600000|2025-01-07 03:30:00|20127.6|20122.6|20136.1|20131.1|20136.6|20131.6|20127.1|20122.1|14
1736220900000|2025-01-07 03:35:00|20135.6|20130.6|20130.1|20125.1|20136.1|20131.1|20130.1|20125.1|3
1736221200000|2025-01-07 03:40:00|20129.6|20124.6|20128.6|20123.6|20129.6|20124.6|20126.6|20121.6|2
1736221500000|2025-01-07 03:45:00|20126.6|20121.6|20130.1|20125.1|20130.1|20125.1|20126.6|20121.6|2
1736221800000|2025-01-07 03:50:00|20129.6|20124.6|20133.1|20128.1|20133.6|20128.6|20127.1|20122.1|3
1736222100000|2025-01-07 03:55:00|20133.6|20128.6|20136.6|20131.6|20136.6|20131.6|20133.6|20128.6|3
1736222400000|2025-01-07 04:00:00|20137.1|20132.1|20133.6|20128.6|20137.6|20132.6|20133.1|20128.1|9
1736222700000|2025-01-07 04:05:00|20133.1|20128.1|20134.1|20129.1|20134.1|20129.1|20132.1|20127.1|4
1736223000000|2025-01-07 04:10:00|20133.6|20128.6|20138.1|20133.1|20138.1|20133.1|20133.1|20128.1|4
1736223300000|2025-01-07 04:15:00|20137.6|20132.6|20142.1|20137.1|20142.1|20137.1|20133.6|20128.6|8
1736223600000|2025-01-07 04:20:00|20141.1|20136.1|20141.1|20136.1|20143.6|20138.6|20139.6|20134.6|22
1736223900000|2025-01-07 04:25:00|20141.6|20136.6|20145.6|20140.6|20145.6|20140.6|20141.1|20136.1|7
1736224200000|2025-01-07 04:30:00|20145.1|20140.1|20141.1|20136.1|20147.1|20142.1|20139.6|20134.6|8
1736224500000|2025-01-07 04:35:00|20140.6|20135.6|20135.6|20130.6|20141.1|20136.1|20134.6|20129.6|1
1736224800000|2025-01-07 04:40:00|20134.1|20129.1|20135.1|20130.1|20138.6|20133.6|20134.1|20129.1|6
1736225100000|2025-01-07 04:45:00|20134.6|20129.6|20136.6|20131.6|20139.1|20134.1|20134.6|20129.6|1
1736225400000|2025-01-07 04:50:00|20136.1|20131.1|20134.6|20129.6|20138.6|20133.6|20133.1|20128.1|0
1736225700000|2025-01-07 04:55:00|20135.1|20130.1|20133.1|20128.1|20137.1|20132.1|20133.1|20128.1|0
1736226000000|2025-01-07 05:00:00|20133.6|20128.6|20128.6|20123.6|20135.1|20130.1|20127.6|20122.6|11
1736226300000|2025-01-07 05:05:00|20129.1|20124.1|20129.1|20124.1|20132.1|20127.1|20124.6|20119.6|12
1736226600000|2025-01-07 05:10:00|20129.6|20124.6|20129.1|20124.1|20132.1|20127.1|20127.1|20122.1|6
1736226900000|2025-01-07 05:15:00|20129.6|20124.6|20130.1|20125.1|20130.6|20125.6|20127.6|20122.6|4
1736227200000|2025-01-07 05:20:00|20129.6|20124.6|20116.6|20111.6|20129.6|20124.6|20111.6|20106.6|47
1736227500000|2025-01-07 05:25:00|20117.1|20112.1|20126.1|20121.1|20127.6|20122.6|20117.1|20112.1|13
1736227800000|2025-01-07 05:30:00|20125.6|20120.6|20130.1|20125.1|20131.6|20126.6|20124.1|20119.1|20
1736228100000|2025-01-07 05:35:00|20129.6|20124.6|20130.1|20125.1|20131.1|20126.1|20127.1|20122.1|8
1736228400000|2025-01-07 05:40:00|20130.6|20125.6|20123.1|20118.1|20131.1|20126.1|20122.6|20117.6|17
1736228700000|2025-01-07 05:45:00|20122.6|20117.6|20128.6|20123.6|20128.6|20123.6|20121.6|20116.6|11
1736229000000|2025-01-07 05:50:00|20129.1|20124.1|20132.1|20127.1|20132.1|20127.1|20129.1|20124.1|14
1736229300000|2025-01-07 05:55:00|20131.6|20126.6|20137.6|20132.6|20139.6|20134.6|20130.1|20125.1|9
1736229600000|2025-01-07 06:00:00|20137.1|20132.1|20143.6|20138.6|20147.6|20142.6|20136.6|20131.6|39
1736229900000|2025-01-07 06:05:00|20143.1|20138.1|20144.1|20139.1|20145.6|20140.6|20142.1|20137.1|9
1736230200000|2025-01-07 06:10:00|20144.6|20139.6|20142.1|20137.1|20144.6|20139.6|20138.1|20133.1|22
1736230500000|2025-01-07 06:15:00|20141.6|20136.6|20144.1|20139.1|20147.6|20142.6|20141.1|20136.1|25
1736230800000|2025-01-07 06:20:00|20144.6|20139.6|20140.6|20135.6|20148.1|20143.1|20140.1|20135.1|23
1736231100000|2025-01-07 06:25:00|20141.1|20136.1|20138.6|20133.6|20143.1|20138.1|20138.6|20133.6|8
1736231400000|2025-01-07 06:30:00|20139.6|20134.6|20135.1|20130.1|20140.6|20135.6|20134.6|20129.6|22
1736231700000|2025-01-07 06:35:00|20135.6|20130.6|20134.1|20129.1|20137.6|20132.6|20131.1|20126.1|19
1736232000000|2025-01-07 06:40:00|20134.6|20129.6|20138.1|20133.1|20138.1|20133.1|20132.1|20127.1|18
1736232300000|2025-01-07 06:45:00|20138.6|20133.6|20124.6|20119.6|20140.1|20135.1|20124.6|20119.6|46
1736232600000|2025-01-07 06:50:00|20124.1|20119.1|20127.1|20122.1|20127.1|20122.1|20118.1|20113.1|49
1736232900000|2025-01-07 06:55:00|20126.1|20121.1|20123.6|20118.6|20126.1|20121.1|20120.6|20115.6|16
1736233200000|2025-01-07 07:00:00|20122.5|20119.7|20125.5|20122.7|20130.5|20127.7|20118|20115.2|143
1736233500000|2025-01-07 07:05:00|20125|20122.2|20118.5|20115.7|20125|20122.2|20117.5|20114.7|85
1736233800000|2025-01-07 07:10:00|20118|20115.2|20132.5|20129.7|20136.5|20133.7|20116.5|20113.7|150
1736234100000|2025-01-07 07:15:00|20132|20129.2|20142|20139.2|20143|20140.2|20127.5|20124.7|170
1736234400000|2025-01-07 07:20:00|20142.5|20139.7|20145.5|20142.7|20151|20148.2|20138|20135.2|179
1736234700000|2025-01-07 07:25:00|20146.5|20143.7|20138.5|20135.7|20147|20144.2|20131.5|20128.7|144
1736235000000|2025-01-07 07:30:00|20138|20135.2|20150.5|20147.7|20155|20152.2|20137|20134.2|107
1736235300000|2025-01-07 07:35:00|20151|20148.2|20163|20160.2|20165|20162.2|20150|20147.2|132
1736235600000|2025-01-07 07:40:00|20162.5|20159.7|20173|20170.2|20173|20170.2|20158.5|20155.7|87
1736235900000|2025-01-07 07:45:00|20173.5|20170.7|20179.5|20176.7|20183.5|20180.7|20172|20169.2|143
1736236200000|2025-01-07 07:50:00|20180|20177.2|20178|20175.2|20183.5|20180.7|20176|20173.2|102
1736236500000|2025-01-07 07:55:00|20178.5|20175.7|20178|20175.2|20186|20183.2|20172.5|20169.7|257
1736236800000|2025-01-07 08:00:00|20178.5|20175.7|20201.8|20200.4|20212.8|20211.4|20176.8|20175.4|1328
1736237100000|2025-01-07 08:05:00|20202.8|20201.4|20188.3|20186.9|20210.8|20209.4|20179.8|20178.4|717
1736237400000|2025-01-07 08:10:00|20187.8|20186.4|20171.8|20170.4|20193.8|20192.4|20170.8|20169.4|360
1736237700000|2025-01-07 08:15:00|20171.3|20169.9|20162.8|20161.4|20173.8|20172.4|20158.8|20157.4|444
1736238000000|2025-01-07 08:20:00|20161.8|20160.4|20166.8|20165.4|20172.3|20170.9|20149.3|20147.9|484
1736238300000|2025-01-07 08:25:00|20166.3|20164.9|20163.8|20162.4|20177.8|20176.4|20158.3|20156.9|358
1736238600000|2025-01-07 08:30:00|20166.8|20165.4|20175.8|20174.4|20177.8|20176.4|20162.3|20160.9|309
1736238900000|2025-01-07 08:35:00|20176.3|20174.9|20187.8|20186.4|20193.3|20191.9|20174.8|20173.4|252
1736239200000|2025-01-07 08:40:00|20187.3|20185.9|20206.3|20204.9|20206.3|20204.9|20185.3|20183.9|326
1736239500000|2025-01-07 08:45:00|20205.8|20204.4|20239.8|20238.4|20240.8|20239.4|20203.8|20202.4|603
1736239800000|2025-01-07 08:50:00|20238.8|20237.4|20214.8|20213.4|20238.8|20237.4|20211.3|20209.9|511
1736240100000|2025-01-07 08:55:00|20214.3|20212.9|20220.8|20219.4|20221.8|20220.4|20198.3|20196.9|440
1736240400000|2025-01-07 09:00:00|20221.8|20220.4|20233.8|20232.4|20239.8|20238.4|20219.8|20218.4|378
1736240700000|2025-01-07 09:05:00|20233.3|20231.9|20249.3|20247.9|20252.3|20250.9|20230.3|20228.9|453
1736241000000|2025-01-07 09:10:00|20248.8|20247.4|20247.8|20246.4|20254.8|20253.4|20243.3|20241.9|403
1736241300000|2025-01-07 09:15:00|20248.3|20246.9|20246.8|20245.4|20255.8|20254.4|20243.8|20242.4|305
1736241600000|2025-01-07 09:20:00|20247.3|20245.9|20251.8|20250.4|20258.3|20256.9|20240.8|20239.4|346
1736241900000|2025-01-07 09:25:00|20251.3|20249.9|20255.8|20254.4|20256.3|20254.9|20244.8|20243.4|237
1736242200000|2025-01-07 09:30:00|20255.3|20253.9|20255.8|20254.4|20268.8|20267.4|20248.8|20247.4|507
1736242500000|2025-01-07 09:35:00|20255.3|20253.9|20263.3|20261.9|20267.3|20265.9|20255.3|20253.9|256
1736242800000|2025-01-07 09:40:00|20262.8|20261.4|20243.8|20242.4|20268.3|20266.9|20243.8|20242.4|296
1736243100000|2025-01-07 09:45:00|20243.3|20241.9|20211.8|20210.4|20243.3|20241.9|20209.8|20208.4|459
1736243400000|2025-01-07 09:50:00|20213.8|20212.4|20223.8|20222.4|20230.3|20228.9|20205.8|20204.4|321
1736243700000|2025-01-07 09:55:00|20223.3|20221.9|20221.8|20220.4|20235.3|20233.9|20220.3|20218.9|158
1736244000000|2025-01-07 10:00:00|20222.3|20220.9|20235.8|20234.4|20237.8|20236.4|20221.8|20220.4|125
1736244300000|2025-01-07 10:05:00|20236.3|20234.9|20253.8|20252.4|20255.3|20253.9|20235.8|20234.4|224
1736244600000|2025-01-07 10:10:00|20254.3|20252.9|20271.8|20270.4|20274.8|20273.4|20251.3|20249.9|262
1736244900000|2025-01-07 10:15:00|20272.3|20270.9|20278.8|20277.4|20280.8|20279.4|20266.8|20265.4|368
1736245200000|2025-01-07 10:20:00|20278.3|20276.9|20276.8|20275.4|20280.3|20278.9|20269.3|20267.9|221
1736245500000|2025-01-07 10:25:00|20276.3|20274.9|20269.8|20268.4|20277.3|20275.9|20263.8|20262.4|229
1736245800000|2025-01-07 10:30:00|20270.3|20268.9|20282.3|20280.9|20289.3|20287.9|20270.3|20268.9|250
1736246100000|2025-01-07 10:35:00|20282.8|20281.4|20272.8|20271.4|20282.8|20281.4|20270.8|20269.4|217
1736246400000|2025-01-07 10:40:00|20273.3|20271.9|20269.8|20268.4|20277.3|20275.9|20264.3|20262.9|289
1736246700000|2025-01-07 10:45:00|20268.8|20267.4|20253.8|20252.4|20269.8|20268.4|20249.8|20248.4|322
1736247000000|2025-01-07 10:50:00|20255.8|20254.4|20276.8|20275.4|20277.8|20276.4|20254.3|20252.9|238
1736247300000|2025-01-07 10:55:00|20276.3|20274.9|20273.3|20271.9|20277.3|20275.9|20270.8|20269.4|140
1736247600000|2025-01-07 11:00:00|20271.8|20270.4|20284.3|20282.9|20285.3|20283.9|20269.8|20268.4|235
1736247900000|2025-01-07 11:05:00|20283.8|20282.4|20294.3|20292.9|20302.3|20300.9|20281.8|20280.4|283
1736248200000|2025-01-07 11:10:00|20293.8|20292.4|20298.3|20296.9|20304.8|20303.4|20292.8|20291.4|132
1736248500000|2025-01-07 11:15:00|20298.8|20297.4|20291.8|20290.4|20299.3|20297.9|20284.8|20283.4|238
1736248800000|2025-01-07 11:20:00|20291.3|20289.9|20294.8|20293.4|20297.3|20295.9|20287.8|20286.4|101
1736249100000|2025-01-07 11:25:00|20295.3|20293.9|20294.3|20292.9|20303.3|20301.9|20294.3|20292.9|128
1736249400000|2025-01-07 11:30:00|20293.8|20292.4|20280.8|20279.4|20295.3|20293.9|20264.3|20262.9|489
1736249700000|2025-01-07 11:35:00|20280.3|20278.9|20277.8|20276.4|20287.3|20285.9|20275.8|20274.4|176
1736250000000|2025-01-07 11:40:00|20277.3|20275.9|20273.3|20271.9|20278.8|20277.4|20267.8|20266.4|167
1736250300000|2025-01-07 11:45:00|20273.8|20272.4|20283.8|20282.4|20284.8|20283.4|20269.8|20268.4|124
1736250600000|2025-01-07 11:50:00|20284.3|20282.9|20279.8|20278.4|20284.8|20283.4|20273.8|20272.4|109
1736250900000|2025-01-07 11:55:00|20279.3|20277.9|20272.8|20271.4|20279.3|20277.9|20264.8|20263.4|169
1736251200000|2025-01-07 12:00:00|20273.3|20271.9|20279.8|20278.4|20281.8|20280.4|20264.8|20263.4|302
1736251500000|2025-01-07 12:05:00|20280.3|20278.9|20271.8|20270.4|20281.8|20280.4|20267.3|20265.9|157
1736251800000|2025-01-07 12:10:00|20271.3|20269.9|20277.3|20275.9|20282.3|20280.9|20269.3|20267.9|68
1736252100000|2025-01-07 12:15:00|20276.8|20275.4|20277.8|20276.4|20280.3|20278.9|20275.8|20274.4|90
1736252400000|2025-01-07 12:20:00|20277.3|20275.9|20282.8|20281.4|20282.8|20281.4|20272.8|20271.4|95
1736252700000|2025-01-07 12:25:00|20282.3|20280.9|20288.8|20287.4|20288.8|20287.4|20278.8|20277.4|113
1736253000000|2025-01-07 12:30:00|20289.3|20287.9|20295.8|20294.4|20296.8|20295.4|20285.8|20284.4|149
1736253300000|2025-01-07 12:35:00|20296.3|20294.9|20293.8|20292.4|20302.8|20301.4|20292.8|20291.4|212
1736253600000|2025-01-07 12:40:00|20293.3|20291.9|20311.8|20310.4|20313.8|20312.4|20293.3|20291.9|258
1736253900000|2025-01-07 12:45:00|20312.8|20311.4|20309.3|20307.9|20313.8|20312.4|20305.8|20304.4|156
1736254200000|2025-01-07 12:50:00|20309.8|20308.4|20319.8|20318.4|20326.8|20325.4|20306.8|20305.4|324
1736254500000|2025-01-07 12:55:00|20320.8|20319.4|20311.8|20310.4|20321.8|20320.4|20304.8|20303.4|183
1736254800000|2025-01-07 13:00:00|20312.3|20310.9|20319.8|20318.4|20322.3|20320.9|20310.8|20309.4|125
1736255100000|2025-01-07 13:05:00|20320.3|20318.9|20323.8|20322.4|20336.8|20335.4|20319.3|20317.9|412
1736255400000|2025-01-07 13:10:00|20323.3|20321.9|20335.8|20334.4|20336.3|20334.9|20319.8|20318.4|183
1736255700000|2025-01-07 13:15:00|20335.3|20333.9|20331.8|20330.4|20337.3|20335.9|20322.8|20321.4|131
1736256000000|2025-01-07 13:20:00|20331.3|20329.9|20335.8|20334.4|20339.3|20337.9|20330.8|20329.4|116
1736256300000|2025-01-07 13:25:00|20336.3|20334.9|20335.8|20334.4|20337.3|20335.9|20330.8|20329.4|111
1736256600000|2025-01-07 13:30:00|20336.3|20334.9|20338.8|20337.4|20344.3|20342.9|20331.8|20330.4|173
1736256900000|2025-01-07 13:35:00|20338.3|20336.9|20326.8|20325.4|20338.8|20337.4|20325.3|20323.9|175
1736257200000|2025-01-07 13:40:00|20327.3|20325.9|20326.8|20325.4|20328.8|20327.4|20315.8|20314.4|158
1736257500000|2025-01-07 13:45:00|20329.8|20328.4|20338.8|20337.4|20340.3|20338.9|20322.8|20321.4|201
1736257800000|2025-01-07 13:50:00|20339.3|20337.9|20342.8|20341.4|20350.8|20349.4|20336.3|20334.9|229
1736258100000|2025-01-07 13:55:00|20344.8|20343.4|20347.3|20345.9|20349.3|20347.9|20341.8|20340.4|295
1736258400000|2025-01-07 14:00:00|20346.8|20345.4|20358.8|20357.4|20361.8|20360.4|20343.8|20342.4|412
1736258700000|2025-01-07 14:05:00|20358.3|20356.9|20364.8|20363.4|20365.3|20363.9|20352.8|20351.4|298
1736259000000|2025-01-07 14:10:00|20364.3|20362.9|20364.3|20362.9|20375.3|20373.9|20359.8|20358.4|282
1736259300000|2025-01-07 14:15:00|20365.3|20363.9|20385.8|20384.4|20386.8|20385.4|20365.3|20363.9|266
1736259600000|2025-01-07 14:20:00|20386.3|20384.9|20390.8|20389.4|20391.8|20390.4|20377.3|20375.9|299
1736259900000|2025-01-07 14:25:00|20391.3|20389.9|20379.3|20377.9|20396.3|20394.9|20375.8|20374.4|436
1736260200000|2025-01-07 14:30:00|20379.8|20378.4|20371.8|20370.4|20383.8|20382.4|20363.8|20362.4|407
1736260500000|2025-01-07 14:35:00|20372.8|20371.4|20363.8|20362.4|20375.8|20374.4|20357.8|20356.4|356
1736260800000|2025-01-07 14:40:00|20364.3|20362.9|20355.8|20354.4|20369.8|20368.4|20353.8|20352.4|304
1736261100000|2025-01-07 14:45:00|20355.3|20353.9|20355.3|20353.9|20365.3|20363.9|20351.8|20350.4|205
1736261400000|2025-01-07 14:50:00|20354.8|20353.4|20348.8|20347.4|20363.3|20361.9|20346.8|20345.4|734
1736261700000|2025-01-07 14:55:00|20348.3|20346.9|20344.8|20343.4|20355.8|20354.4|20343.8|20342.4|188
1736262000000|2025-01-07 15:00:00|20338.3|20336.9|20316.8|20315.4|20349.8|20348.4|20309.8|20308.4|766
1736262300000|2025-01-07 15:05:00|20317.3|20315.9|20298.8|20297.4|20319.3|20317.9|20296.8|20295.4|349
1736262600000|2025-01-07 15:10:00|20297.8|20296.4|20305.8|20304.4|20317.8|20316.4|20292.3|20290.9|417
1736262900000|2025-01-07 15:15:00|20305.3|20303.9|20307.8|20306.4|20307.8|20306.4|20287.8|20286.4|383
1736263200000|2025-01-07 15:20:00|20307.3|20305.9|20322.8|20321.4|20332.8|20331.4|20306.8|20305.4|440
1736263500000|2025-01-07 15:25:00|20322.3|20320.9|20315.8|20314.4|20337.3|20335.9|20311.8|20310.4|226
1736263800000|2025-01-07 15:30:00|20315.3|20313.9|20293.8|20292.4|20319.8|20318.4|20289.8|20288.4|363
1736264100000|2025-01-07 15:35:00|20292.8|20291.4|20267.8|20266.4|20313.3|20311.9|20265.3|20263.9|508
1736264400000|2025-01-07 15:40:00|20268.3|20266.9|20275.3|20273.9|20281.3|20279.9|20264.8|20263.4|411
1736264700000|2025-01-07 15:45:00|20274.8|20273.4|20272.3|20270.9|20275.3|20273.9|20257.3|20255.9|388
1736265000000|2025-01-07 15:50:00|20272.8|20271.4|20291.8|20290.4|20299.8|20298.4|20270.3|20268.9|475
1736265300000|2025-01-07 15:55:00|20292.3|20290.9|20320.8|20319.4|20321.8|20320.4|20292.3|20290.9|284
1736265600000|2025-01-07 16:00:00|20319.8|20318.4|20320.8|20319.4|20322.3|20320.9|20308.8|20307.4|224
1736265900000|2025-01-07 16:05:00|20320.3|20318.9|20336.3|20334.9|20339.3|20337.9|20309.3|20307.9|294
1736266200000|2025-01-07 16:10:00|20336.8|20335.4|20326.8|20325.4|20338.3|20336.9|20317.8|20316.4|260
1736266500000|2025-01-07 16:15:00|20326.3|20324.9|20328.8|20327.4|20334.8|20333.4|20318.8|20317.4|274
1736266800000|2025-01-07 16:20:00|20328.3|20326.9|20334.8|20333.4|20339.8|20338.4|20321.8|20320.4|330
1736267100000|2025-01-07 16:25:00|20333.8|20332.4|20351.8|20350.4|20352.3|20350.9|20331.8|20330.4|737
1736267400000|2025-01-07 16:30:00|20352.5|20349.7|20343.5|20340.7|20356.5|20353.7|20337.5|20334.7|1189
1736267700000|2025-01-07 16:35:00|20342.5|20339.7|20352.5|20349.7|20353.5|20350.7|20330.5|20327.7|613
1736268000000|2025-01-07 16:40:00|20352|20349.2|20345.5|20342.7|20357.5|20354.7|20340.5|20337.7|200
1736268300000|2025-01-07 16:45:00|20345|20342.2|20349.5|20346.7|20357.5|20354.7|20343.5|20340.7|197
1736268600000|2025-01-07 16:50:00|20349|20346.2|20325.5|20322.7|20349.5|20346.7|20325|20322.2|117
1736268900000|2025-01-07 16:55:00|20326|20323.2|20325|20322.2|20330.5|20327.7|20322.5|20319.7|167
1736269200000|2025-01-07 17:00:00|20325.5|20322.7|20332.5|20329.7|20335.5|20332.7|20324.5|20321.7|120
1736269500000|2025-01-07 17:05:00|20333|20330.2|20333|20330.2|20336.5|20333.7|20326.5|20323.7|65
1736269800000|2025-01-07 17:10:00|20332.5|20329.7|20336.5|20333.7|20337|20334.2|20326.5|20323.7|75
1736270100000|2025-01-07 17:15:00|20336|20333.2|20340.5|20337.7|20345.5|20342.7|20335|20332.2|68
1736270400000|2025-01-07 17:20:00|20340|20337.2|20330.5|20327.7|20345.5|20342.7|20322|20319.2|272
1736270700000|2025-01-07 17:25:00|20331|20328.2|20323.5|20320.7|20335.5|20332.7|20321|20318.2|88
1736271000000|2025-01-07 17:30:00|20323|20320.2|20339.5|20336.7|20341.5|20338.7|20320.5|20317.7|82
1736271300000|2025-01-07 17:35:00|20339|20336.2|20326|20323.2|20340|20337.2|20323|20320.2|41
1736271600000|2025-01-07 17:40:00|20325.5|20322.7|20321.5|20318.7|20329.5|20326.7|20320|20317.2|67
1736271900000|2025-01-07 17:45:00|20322|20319.2|20313.5|20310.7|20322|20319.2|20310.5|20307.7|56
1736272200000|2025-01-07 17:50:00|20314|20311.2|20320.5|20317.7|20320.5|20317.7|20307.5|20304.7|53
1736272500000|2025-01-07 17:55:00|20320|20317.2|20328.5|20325.7|20329|20326.2|20319.5|20316.7|70
1736272800000|2025-01-07 18:00:00|20328|20325.2|20333.5|20330.7|20337.5|20334.7|20328|20325.2|66
1736273100000|2025-01-07 18:05:00|20334|20331.2|20345.5|20342.7|20348.5|20345.7|20332.5|20329.7|75
1736273400000|2025-01-07 18:10:00|20346|20343.2|20349.5|20346.7|20349.5|20346.7|20342.5|20339.7|67
1736273700000|2025-01-07 18:15:00|20349|20346.2|20349.5|20346.7|20353|20350.2|20345.5|20342.7|52
1736274000000|2025-01-07 18:20:00|20349|20346.2|20350.5|20347.7|20352.5|20349.7|20346.5|20343.7|49
1736274300000|2025-01-07 18:25:00|20350|20347.2|20351.5|20348.7|20354.5|20351.7|20348.5|20345.7|70
1736274600000|2025-01-07 18:30:00|20351|20348.2|20348.5|20345.7|20352.5|20349.7|20346.5|20343.7|58
1736274900000|2025-01-07 18:35:00|20349|20346.2|20339.5|20336.7|20350.5|20347.7|20337|20334.2|28
1736275200000|2025-01-07 18:40:00|20340|20337.2|20333.5|20330.7|20340.5|20337.7|20329.5|20326.7|47
1736275500000|2025-01-07 18:45:00|20334|20331.2|20332.5|20329.7|20337.5|20334.7|20330.5|20327.7|41
1736275800000|2025-01-07 18:50:00|20333|20330.2|20332.5|20329.7|20335|20332.2|20329.5|20326.7|34
1736276100000|2025-01-07 18:55:00|20333|20330.2|20332.5|20329.7|20336.5|20333.7|20331.5|20328.7|23
1736276400000|2025-01-07 19:00:00|20331.5|20328.7|20331.5|20328.7|20337.5|20334.7|20330.5|20327.7|37
1736276700000|2025-01-07 19:05:00|20331|20328.2|20334.5|20331.7|20337.5|20334.7|20330|20327.2|21
1736277000000|2025-01-07 19:10:00|20335|20332.2|20333.5|20330.7|20340|20337.2|20333.5|20330.7|33
1736277300000|2025-01-07 19:15:00|20333|20330.2|20329.5|20326.7|20334.5|20331.7|20327|20324.2|40
1736277600000|2025-01-07 19:20:00|20329|20326.2|20327.5|20324.7|20331.5|20328.7|20324.5|20321.7|43
1736277900000|2025-01-07 19:25:00|20328|20325.2|20330|20327.2|20332.5|20329.7|20328|20325.2|45
1736278200000|2025-01-07 19:30:00|20329.5|20326.7|20325|20322.2|20330.5|20327.7|20323.5|20320.7|39
1736278500000|2025-01-07 19:35:00|20325.5|20322.7|20310.5|20307.7|20326|20323.2|20310|20307.2|56
1736278800000|2025-01-07 19:40:00|20310|20307.2|20324.5|20321.7|20326|20323.2|20306|20303.2|102
1736279100000|2025-01-07 19:45:00|20324|20321.2|20313.5|20310.7|20328.5|20325.7|20312|20309.2|80
1736279400000|2025-01-07 19:50:00|20314|20311.2|20315|20312.2|20320|20317.2|20311.5|20308.7|51
1736279700000|2025-01-07 19:55:00|20316|20313.2|20312.5|20309.7|20317|20314.2|20310.5|20307.7|33
1736280000000|2025-01-07 20:00:00|20312|20309.2|20302.5|20299.7|20313.5|20310.7|20299.5|20296.7|90
1736280300000|2025-01-07 20:05:00|20303|20300.2|20297.5|20294.7|20306.5|20303.7|20296.5|20293.7|52
1736280600000|2025-01-07 20:10:00|20297|20294.2|20296.5|20293.7|20297|20294.2|20290.5|20287.7|94
1736280900000|2025-01-07 20:15:00|20297|20294.2|20288.5|20285.7|20300.5|20297.7|20288.5|20285.7|93
1736281200000|2025-01-07 20:20:00|20287.5|20284.7|20275.5|20272.7|20287.5|20284.7|20273.5|20270.7|139
1736281500000|2025-01-07 20:25:00|20275|20272.2|20277.5|20274.7|20283|20280.2|20275|20272.2|154
1736281800000|2025-01-07 20:30:00|20278|20275.2|20274.5|20271.7|20283|20280.2|20273.5|20270.7|161
1736282100000|2025-01-07 20:35:00|20275|20272.2|20280.5|20277.7|20281.5|20278.7|20267|20264.2|143
1736282400000|2025-01-07 20:40:00|20280|20277.2|20286.5|20283.7|20296|20293.2|20279.5|20276.7|219
1736282700000|2025-01-07 20:45:00|20286|20283.2|20299.5|20296.7|20302|20299.2|20285.5|20282.7|239
1736283000000|2025-01-07 20:50:00|20300|20297.2|20309|20306.2|20312|20309.2|20295.5|20292.7|177
1736283300000|2025-01-07 20:55:00|20308.5|20305.7|20299.5|20296.7|20311|20308.2|20295.5|20292.7|188
1736283600000|2025-01-07 21:00:00|20301.3|20296.3|20304.8|20299.8|20307.9|20302.9|20300.4|20295.4|22
1736283900000|2025-01-07 21:05:00|20304.1|20299.1|20306.9|20301.9|20308.3|20303.3|20303.9|20298.9|0
1736284200000|2025-01-07 21:10:00|20306.6|20301.6|20308.9|20303.9|20309.6|20304.6|20304.6|20299.6|0
1736284500000|2025-01-07 21:15:00|20309.6|20304.6|20309|20304|20312.2|20307.2|20307.3|20302.3|0
1736284800000|2025-01-07 21:20:00|20308.3|20303.3|20305.4|20300.4|20308.3|20303.3|20302|20297|0
1736285100000|2025-01-07 21:25:00|20305.8|20300.8|20305.2|20300.2|20306.9|20301.9|20302.8|20297.8|0
1736285400000|2025-01-07 21:30:00|20304.9|20299.9|20304.9|20299.9|20307|20302|20304.9|20299.9|0
1736285700000|2025-01-07 21:35:00|20305.3|20300.3|20303|20298|20306.3|20301.3|20301.5|20296.5|0
1736286000000|2025-01-07 21:40:00|20302.3|20297.3|20304|20299|20304.7|20299.7|20302.2|20297.2|0
1736286300000|2025-01-07 21:45:00|20304.7|20299.7|20304.8|20299.8|20306.1|20301.1|20304|20299|0
1736286600000|2025-01-07 21:50:00|20304.4|20299.4|20300.3|20295.3|20304.8|20299.8|20297.2|20292.2|0
1736286900000|2025-01-07 21:55:00|20300.6|20295.6|20300.7|20295.7|20303.5|20298.5|20299.8|20294.8|0
1736287200000|2025-01-07 22:00:00|20301.3|20296.3|20301.2|20296.2|20301.3|20296.3|20300|20295|0
1736287500000|2025-01-07 22:05:00|20301.4|20296.4|20301.5|20296.5|20302.8|20297.8|20300.7|20295.7|0
1736287800000|2025-01-07 22:10:00|20301.4|20296.4|20302.7|20297.7|20302.8|20297.8|20301.4|20296.4|0
1736288100000|2025-01-07 22:15:00|20302.8|20297.8|20302.4|20297.4|20303.1|20298.1|20302.2|20297.2|0
1736288400000|2025-01-07 22:20:00|20303|20298|20303.6|20298.6|20303.6|20298.6|20302.9|20297.9|0
1736288700000|2025-01-07 22:25:00|20303.1|20298.1|20302.7|20297.7|20303.6|20298.6|20302.4|20297.4|0
1736289000000|2025-01-07 22:30:00|20302.4|20297.4|20301|20296|20302.4|20297.4|20300.7|20295.7|0
1736289300000|2025-01-07 22:35:00|20301.1|20296.1|20302.9|20297.9|20302.9|20297.9|20301.1|20296.1|0
1736289600000|2025-01-07 22:40:00|20302.6|20297.6|20301.9|20296.9|20302.6|20297.6|20301.9|20296.9|0
1736289900000|2025-01-07 22:45:00|20301.5|20296.5|20301.7|20296.7|20301.8|20296.8|20300.9|20295.9|0
1736290200000|2025-01-07 22:50:00|20301.6|20296.6|20301.9|20296.9|20301.9|20296.9|20300.9|20295.9|0
1736290500000|2025-01-07 22:55:00|20301.8|20296.8|20300.6|20295.6|20301.9|20296.9|20300.3|20295.3|0
1736290800000|2025-01-07 23:00:00|20301.2|20296.2|20296.1|20291.1|20302.5|20297.5|20294.7|20289.7|0
1736291100000|2025-01-07 23:05:00|20296.4|20291.4|20286.2|20281.2|20296.8|20291.8|20285.2|20280.2|0
1736291400000|2025-01-07 23:10:00|20285.5|20280.5|20292.4|20287.4|20295.4|20290.4|20285.5|20280.5|0
1736291700000|2025-01-07 23:15:00|20292|20287|20298.1|20293.1|20298.8|20293.8|20291.1|20286.1|0
1736292000000|2025-01-07 23:20:00|20297.7|20292.7|20298.9|20293.9|20300.8|20295.8|20296.8|20291.8|0
1736292300000|2025-01-07 23:25:00|20298.5|20293.5|20298.6|20293.6|20301.7|20296.7|20297.2|20292.2|0
1736292600000|2025-01-07 23:30:00|20298.9|20293.9|20302.1|20297.1|20302.1|20297.1|20297.2|20292.2|0
1736292900000|2025-01-07 23:35:00|20304.1|20299.1|20307|20302|20309.5|20304.5|20303.2|20298.2|0
1736293200000|2025-01-07 23:40:00|20306.7|20301.7|20301.6|20296.6|20307.1|20302.1|20301.6|20296.6|0
1736293500000|2025-01-07 23:45:00|20301|20296|20309.7|20304.7|20317|20312|20301|20296|0
1736293800000|2025-01-07 23:50:00|20309.8|20304.8|20316.8|20311.8|20316.8|20311.8|20309.2|20304.2|0
1736294100000|2025-01-07 23:55:00|20316.4|20311.4|20322.2|20317.2|20323.6|20318.6|20316.4|20311.4|0
1736294400000|2025-01-08 00:00:00|20322.9|20317.9|20322|20317|20326.9|20321.9|20320.9|20315.9|0
1736294700000|2025-01-08 00:05:00|20322.3|20317.3|20324.6|20319.6|20324.6|20319.6|20320.5|20315.5|0
1736295000000|2025-01-08 00:10:00|20325.3|20320.3|20331.5|20326.5|20332.8|20327.8|20325.3|20320.3|0
1736295300000|2025-01-08 00:15:00|20330.8|20325.8|20303.4|20298.4|20330.8|20325.8|20300.4|20295.4|59
1736295600000|2025-01-08 00:20:00|20303.9|20298.9|20304.9|20299.9|20306.9|20301.9|20302.4|20297.4|21
1736295900000|2025-01-08 00:25:00|20304.4|20299.4|20305.4|20300.4|20306.9|20301.9|20303.9|20298.9|7
1736296200000|2025-01-08 00:30:00|20304.9|20299.9|20309.4|20304.4|20309.4|20304.4|20304.9|20299.9|7
1736296500000|2025-01-08 00:35:00|20309.9|20304.9|20316.9|20311.9|20316.9|20311.9|20309.9|20304.9|15
1736296800000|2025-01-08 00:40:00|20315.4|20310.4|20309.4|20304.4|20315.4|20310.4|20306.4|20301.4|14
1736297100000|2025-01-08 00:45:00|20308.9|20303.9|20308.4|20303.4|20308.9|20303.9|20305.4|20300.4|5
1736297400000|2025-01-08 00:50:00|20307.9|20302.9|20305.4|20300.4|20307.9|20302.9|20304.9|20299.9|4
1736297700000|2025-01-08 00:55:00|20304.9|20299.9|20307.9|20302.9|20308.4|20303.4|20304.4|20299.4|1
1736298000000|2025-01-08 01:00:00|20306.9|20301.9|20311.9|20306.9|20312.4|20307.4|20305.9|20300.9|9
1736298300000|2025-01-08 01:05:00|20310.4|20305.4|20311.4|20306.4|20311.4|20306.4|20308.4|20303.4|3
1736298600000|2025-01-08 01:10:00|20311.9|20306.9|20313.4|20308.4|20315.4|20310.4|20311.4|20306.4|2
1736298900000|2025-01-08 01:15:00|20312.9|20307.9|20309.9|20304.9|20316.4|20311.4|20309.4|20304.4|0
1736299200000|2025-01-08 01:20:00|20310.4|20305.4|20310.4|20305.4|20312.9|20307.9|20309.9|20304.9|3
1736299500000|2025-01-08 01:25:00|20309.9|20304.9|20313.9|20308.9|20313.9|20308.9|20309.9|20304.9|0
1736299800000|2025-01-08 01:30:00|20313.4|20308.4|20319.9|20314.9|20320.4|20315.4|20312.9|20307.9|4
1736300100000|2025-01-08 01:35:00|20321.4|20316.4|20326.4|20321.4|20326.4|20321.4|20321.4|20316.4|2
1736300400000|2025-01-08 01:40:00|20325.9|20320.9|20325.9|20320.9|20326.4|20321.4|20325.9|20320.9|3
1736300700000|2025-01-08 01:45:00|20327.9|20322.9|20325.4|20320.4|20328.4|20323.4|20325.4|20320.4|1
1736301000000|2025-01-08 01:50:00|20324.9|20319.9|20328.4|20323.4|20329.4|20324.4|20324.4|20319.4|6
1736301300000|2025-01-08 01:55:00|20328.9|20323.9|20325.4|20320.4|20328.9|20323.9|20324.9|20319.9|3
1736301600000|2025-01-08 02:00:00|20323.9|20318.9|20322.9|20317.9|20325.9|20320.9|20322.9|20317.9|15
1736301900000|2025-01-08 02:05:00|20323.4|20318.4|20323.9|20318.9|20325.4|20320.4|20322.9|20317.9|2
1736302200000|2025-01-08 02:10:00|20323.4|20318.4|20321.9|20316.9|20323.4|20318.4|20318.9|20313.9|5
1736302500000|2025-01-08 02:15:00|20322.4|20317.4|20326.4|20321.4|20326.4|20321.4|20322.4|20317.4|1
1736302800000|2025-01-08 02:20:00|20325.9|20320.9|20322.4|20317.4|20326.4|20321.4|20322.4|20317.4|0
1736303100000|2025-01-08 02:25:00|20321.9|20316.9|20319.4|20314.4|20323.9|20318.9|20318.9|20313.9|15
1736303400000|2025-01-08 02:30:00|20318.9|20313.9|20308.9|20303.9|20319.4|20314.4|20308.4|20303.4|24
1736303700000|2025-01-08 02:35:00|20308.4|20303.4|20304.9|20299.9|20310.9|20305.9|20302.9|20297.9|22
1736304000000|2025-01-08 02:40:00|20305.4|20300.4|20314.4|20309.4|20315.4|20310.4|20305.4|20300.4|2
1736304300000|2025-01-08 02:45:00|20313.9|20308.9|20315.4|20310.4|20315.4|20310.4|20312.9|20307.9|4
1736304600000|2025-01-08 02:50:00|20314.9|20309.9|20322.4|20317.4|20322.4|20317.4|20313.9|20308.9|2
1736304900000|2025-01-08 02:55:00|20322.9|20317.9|20320.9|20315.9|20327.4|20322.4|20320.9|20315.9|1
1736305200000|2025-01-08 03:00:00|20321.4|20316.4|20316.4|20311.4|20324.4|20319.4|20315.9|20310.9|0
1736305500000|2025-01-08 03:05:00|20315.9|20310.9|20314.9|20309.9|20316.4|20311.4|20311.9|20306.9|2
1736305800000|2025-01-08 03:10:00|20314.4|20309.4|20315.4|20310.4|20315.4|20310.4|20312.4|20307.4|2
1736306100000|2025-01-08 03:15:00|20314.9|20309.9|20318.4|20313.4|20319.4|20314.4|20308.9|20303.9|7
1736306400000|2025-01-08 03:20:00|20317.9|20312.9|20315.9|20310.9|20318.4|20313.4|20315.9|20310.9|2
1736306700000|2025-01-08 03:25:00|20316.4|20311.4|20312.9|20307.9|20316.9|20311.9|20311.9|20306.9|1
1736307000000|2025-01-08 03:30:00|20313.4|20308.4|20311.4|20306.4|20316.4|20311.4|20309.9|20304.9|0
1736307300000|2025-01-08 03:35:00|20310.9|20305.9|20313.4|20308.4|20313.4|20308.4|20309.4|20304.4|2
1736307600000|2025-01-08 03:40:00|20313.9|20308.9|20311.9|20306.9|20314.4|20309.4|20308.9|20303.9|5
1736307900000|2025-01-08 03:45:00|20311.4|20306.4|20310.4|20305.4|20312.9|20307.9|20309.4|20304.4|1
1736308200000|2025-01-08 03:50:00|20310.9|20305.9|20313.4|20308.4|20313.4|20308.4|20308.4|20303.4|4
1736308500000|2025-01-08 03:55:00|20312.9|20307.9|20318.4|20313.4|20318.4|20313.4|20311.4|20306.4|4
1736308800000|2025-01-08 04:00:00|20318.9|20313.9|20317.9|20312.9|20320.4|20315.4|20317.4|20312.4|7
1736309100000|2025-01-08 04:05:00|20317.4|20312.4|20321.4|20316.4|20322.4|20317.4|20317.4|20312.4|9
1736309400000|2025-01-08 04:10:00|20320.9|20315.9|20317.9|20312.9|20322.4|20317.4|20317.9|20312.9|2
1736309700000|2025-01-08 04:15:00|20317.4|20312.4|20317.4|20312.4|20317.9|20312.9|20313.9|20308.9|5
1736310000000|2025-01-08 04:20:00|20316.9|20311.9|20310.4|20305.4|20317.4|20312.4|20310.4|20305.4|2
1736310300000|2025-01-08 04:25:00|20310.9|20305.9|20311.4|20306.4|20311.4|20306.4|20308.4|20303.4|2
1736310600000|2025-01-08 04:30:00|20311.9|20306.9|20310.4|20305.4|20313.9|20308.9|20309.4|20304.4|9
1736310900000|2025-01-08 04:35:00|20309.9|20304.9|20310.9|20305.9|20310.9|20305.9|20308.9|20303.9|4
1736311200000|2025-01-08 04:40:00|20310.4|20305.4|20307.4|20302.4|20312.4|20307.4|20305.9|20300.9|3
1736311500000|2025-01-08 04:45:00|20307.9|20302.9|20309.9|20304.9|20310.4|20305.4|20307.9|20302.9|0
1736311800000|2025-01-08 04:50:00|20310.4|20305.4|20306.4|20301.4|20310.4|20305.4|20304.9|20299.9|10
1736312100000|2025-01-08 04:55:00|20305.9|20300.9|20307.9|20302.9|20307.9|20302.9|20304.4|20299.4|2
1736312400000|2025-01-08 05:00:00|20307.4|20302.4|20309.4|20304.4|20310.9|20305.9|20306.4|20301.4|9
1736312700000|2025-01-08 05:05:00|20308.9|20303.9|20308.9|20303.9|20311.9|20306.9|20306.4|20301.4|18
1736313000000|2025-01-08 05:10:00|20308.4|20303.4|20315.4|20310.4|20315.9|20310.9|20308.4|20303.4|20
1736313300000|2025-01-08 05:15:00|20314.9|20309.9|20319.9|20314.9|20319.9|20314.9|20314.9|20309.9|4
1736313600000|2025-01-08 05:20:00|20319.4|20314.4|20319.9|20314.9|20321.9|20316.9|20318.9|20313.9|1
1736313900000|2025-01-08 05:25:00|20319.4|20314.4|20315.9|20310.9|20321.4|20316.4|20314.4|20309.4|2
1736314200000|2025-01-08 05:30:00|20315.4|20310.4|20307.9|20302.9|20315.4|20310.4|20306.9|20301.9|21
1736314500000|2025-01-08 05:35:00|20307.4|20302.4|20309.9|20304.9|20311.9|20306.9|20304.9|20299.9|16
1736314800000|2025-01-08 05:40:00|20309.4|20304.4|20313.4|20308.4|20314.9|20309.9|20308.4|20303.4|9
1736315100000|2025-01-08 05:45:00|20312.9|20307.9|20318.9|20313.9|20319.4|20314.4|20312.9|20307.9|3
1736315400000|2025-01-08 05:50:00|20320.4|20315.4|20321.4|20316.4|20322.9|20317.9|20319.9|20314.9|16
1736315700000|2025-01-08 05:55:00|20320.9|20315.9|20328.9|20323.9|20329.4|20324.4|20319.4|20314.4|40
1736316000000|2025-01-08 06:00:00|20328.4|20323.4|20321.9|20316.9|20329.4|20324.4|20321.4|20316.4|30
1736316300000|2025-01-08 06:05:00|20321.4|20316.4|20319.4|20314.4|20322.9|20317.9|20317.4|20312.4|18
1736316600000|2025-01-08 06:10:00|20318.9|20313.9|20315.4|20310.4|20318.9|20313.9|20312.9|20307.9|24
1736316900000|2025-01-08 06:15:00|20315.9|20310.9|20311.9|20306.9|20315.9|20310.9|20310.4|20305.4|7
1736317200000|2025-01-08 06:20:00|20311.4|20306.4|20309.9|20304.9|20313.9|20308.9|20308.9|20303.9|9
1736317500000|2025-01-08 06:25:00|20310.4|20305.4|20312.9|20307.9|20313.4|20308.4|20306.4|20301.4|18
1736317800000|2025-01-08 06:30:00|20312.4|20307.4|20299.4|20294.4|20312.4|20307.4|20298.4|20293.4|42
1736318100000|2025-01-08 06:35:00|20298.9|20293.9|20299.4|20294.4|20300.4|20295.4|20296.4|20291.4|22
1736318400000|2025-01-08 06:40:00|20298.9|20293.9|20301.4|20296.4|20303.9|20298.9|20296.9|20291.9|15
1736318700000|2025-01-08 06:45:00|20301.9|20296.9|20304.9|20299.9|20305.4|20300.4|20298.9|20293.9|21
1736319000000|2025-01-08 06:50:00|20305.4|20300.4|20300.4|20295.4|20306.9|20301.9|20298.9|20293.9|33
1736319300000|2025-01-08 06:55:00|20299.9|20294.9|20293.9|20288.9|20301.9|20296.9|20292.9|20287.9|40
1736319600000|2025-01-08 07:00:00|20292.8|20290|20289.8|20287|20294.8|20292|20274.8|20272|453
1736319900000|2025-01-08 07:05:00|20287.8|20285|20285.8|20283|20292.8|20290|20279.8|20277|196
1736320200000|2025-01-08 07:10:00|20285.3|20282.5|20281.8|20279|20288.8|20286|20278.8|20276|128
1736320500000|2025-01-08 07:15:00|20282.3|20279.5|20278.8|20276|20286.8|20284|20276.3|20273.5|103
1736320800000|2025-01-08 07:20:00|20279.3|20276.5|20281.8|20279|20284.3|20281.5|20276.3|20273.5|85
1736321100000|2025-01-08 07:25:00|20282.3|20279.5|20281.8|20279|20283.3|20280.5|20279.8|20277|41
1736321400000|2025-01-08 07:30:00|20280.3|20277.5|20282.8|20280|20283.3|20280.5|20267.8|20265|145
1736321700000|2025-01-08 07:35:00|20282.3|20279.5|20290.8|20288|20290.8|20288|20280.3|20277.5|175
1736322000000|2025-01-08 07:40:00|20291.3|20288.5|20292.3|20289.5|20293.3|20290.5|20288.3|20285.5|53
1736322300000|2025-01-08 07:45:00|20291.3|20288.5|20287.8|20285|20292.3|20289.5|20280.8|20278|78
1736322600000|2025-01-08 07:50:00|20288.3|20285.5|20293.3|20290.5|20295.3|20292.5|20285.8|20283|97
1736322900000|2025-01-08 07:55:00|20292.8|20290|20303.8|20301|20306.3|20303.5|20292.8|20290|165
1736323200000|2025-01-08 08:00:00|20303.1|20301.7|20328.1|20326.7|20333.1|20331.7|20288.6|20287.2|1313
1736323500000|2025-01-08 08:05:00|20328.6|20327.2|20327.1|20325.7|20352.1|20350.7|20322.6|20321.2|560
1736323800000|2025-01-08 08:10:00|20327.6|20326.2|20349.1|20347.7|20354.1|20352.7|20327.1|20325.7|364
1736324100000|2025-01-08 08:15:00|20348.6|20347.2|20371.6|20370.2|20371.6|20370.2|20340.1|20338.7|371
1736324400000|2025-01-08 08:20:00|20372.1|20370.7|20364.1|20362.7|20381.1|20379.7|20354.6|20353.2|531
1736324700000|2025-01-08 08:25:00|20363.6|20362.2|20374.1|20372.7|20377.6|20376.2|20350.6|20349.2|231
1736325000000|2025-01-08 08:30:00|20374.6|20373.2|20385.1|20383.7|20390.6|20389.2|20369.1|20367.7|250
1736325300000|2025-01-08 08:35:00|20385.6|20384.2|20403.1|20401.7|20403.1|20401.7|20382.6|20381.2|367
1736325600000|2025-01-08 08:40:00|20403.6|20402.2|20404.1|20402.7|20411.6|20410.2|20401.1|20399.7|398
1736325900000|2025-01-08 08:45:00|20403.6|20402.2|20386.1|20384.7|20404.1|20402.7|20376.1|20374.7|603
1736326200000|2025-01-08 08:50:00|20386.6|20385.2|20386.1|20384.7|20401.1|20399.7|20384.1|20382.7|247
1736326500000|2025-01-08 08:55:00|20387.1|20385.7|20383.1|20381.7|20396.1|20394.7|20376.1|20374.7|331
1736326800000|2025-01-08 09:00:00|20382.6|20381.2|20395.6|20394.2|20398.6|20397.2|20377.1|20375.7|224
1736327100000|2025-01-08 09:05:00|20396.1|20394.7|20396.1|20394.7|20402.6|20401.2|20388.6|20387.2|241
1736327400000|2025-01-08 09:10:00|20395.6|20394.2|20402.1|20400.7|20402.1|20400.7|20389.6|20388.2|216
1736327700000|2025-01-08 09:15:00|20402.6|20401.2|20413.1|20411.7|20415.1|20413.7|20393.1|20391.7|297
1736328000000|2025-01-08 09:20:00|20412.6|20411.2|20411.1|20409.7|20419.1|20417.7|20406.1|20404.7|289
1736328300000|2025-01-08 09:25:00|20411.6|20410.2|20411.1|20409.7|20419.6|20418.2|20409.1|20407.7|133
1736328600000|2025-01-08 09:30:00|20411.6|20410.2|20395.1|20393.7|20415.1|20413.7|20391.1|20389.7|412
1736328900000|2025-01-08 09:35:00|20396.6|20395.2|20393.1|20391.7|20398.1|20396.7|20388.1|20386.7|227
1736329200000|2025-01-08 09:40:00|20393.6|20392.2|20399.1|20397.7|20406.6|20405.2|20386.1|20384.7|268
1736329500000|2025-01-08 09:45:00|20399.6|20398.2|20401.1|20399.7|20406.1|20404.7|20395.1|20393.7|162
1736329800000|2025-01-08 09:50:00|20401.6|20400.2|20400.1|20398.7|20410.1|20408.7|20397.6|20396.2|165
1736330100000|2025-01-08 09:55:00|20400.6|20399.2|20404.1|20402.7|20404.1|20402.7|20395.1|20393.7|70
1736330400000|2025-01-08 10:00:00|20403.6|20402.2|20415.1|20413.7|20420.6|20419.2|20402.1|20400.7|288
1736330700000|2025-01-08 10:05:00|20414.6|20413.2|20422.1|20420.7|20422.1|20420.7|20410.6|20409.2|137
1736331000000|2025-01-08 10:10:00|20422.6|20421.2|20416.1|20414.7|20425.6|20424.2|20410.1|20408.7|227
1736331300000|2025-01-08 10:15:00|20416.6|20415.2|20432.1|20430.7|20437.1|20435.7|20416.1|20414.7|346
1736331600000|2025-01-08 10:20:00|20432.6|20431.2|20453.1|20451.7|20453.6|20452.2|20431.6|20430.2|370
1736331900000|2025-01-08 10:25:00|20452.6|20451.2|20440.1|20438.7|20458.1|20456.7|20436.1|20434.7|522
1736332200000|2025-01-08 10:30:00|20440.6|20439.2|20436.1|20434.7|20441.1|20439.7|20426.6|20425.2|232
1736332500000|2025-01-08 10:35:00|20435.6|20434.2|20450.6|20449.2|20451.6|20450.2|20435.6|20434.2|146
1736332800000|2025-01-08 10:40:00|20451.6|20450.2|20457.1|20455.7|20458.1|20456.7|20445.6|20444.2|119
1736333100000|2025-01-08 10:45:00|20456.6|20455.2|20458.1|20456.7|20461.6|20460.2|20453.1|20451.7|290
1736333400000|2025-01-08 10:50:00|20458.6|20457.2|20452.1|20450.7|20462.1|20460.7|20446.1|20444.7|317
1736333700000|2025-01-08 10:55:00|20452.6|20451.2|20467.1|20465.7|20471.6|20470.2|20452.1|20450.7|330
1736334000000|2025-01-08 11:00:00|20465.6|20464.2|20472.6|20471.2|20486.6|20485.2|20463.1|20461.7|383
1736334300000|2025-01-08 11:05:00|20472.1|20470.7|20483.1|20481.7|20483.6|20482.2|20467.1|20465.7|233
1736334600000|2025-01-08 11:10:00|20482.6|20481.2|20466.6|20465.2|20484.1|20482.7|20464.6|20463.2|258
1736334900000|2025-01-08 11:15:00|20467.1|20465.7|20455.6|20454.2|20468.1|20466.7|20451.1|20449.7|350
1736335200000|2025-01-08 11:20:00|20456.1|20454.7|20445.1|20443.7|20457.6|20456.2|20444.6|20443.2|272
1736335500000|2025-01-08 11:25:00|20444.6|20443.2|20422.1|20420.7|20447.1|20445.7|20414.6|20413.2|406
1736335800000|2025-01-08 11:30:00|20421.6|20420.2|20322.1|20320.7|20427.1|20425.7|20316.6|20315.2|2915
1736336100000|2025-01-08 11:35:00|20322.6|20321.2|20281.1|20279.7|20347.1|20345.7|20281.1|20279.7|1297
1736336400000|2025-01-08 11:40:00|20282.1|20280.7|20309.1|20307.7|20316.1|20314.7|20281.6|20280.2|1341
1736336700000|2025-01-08 11:45:00|20309.6|20308.2|20364.1|20362.7|20366.1|20364.7|20309.1|20307.7|1014
1736337000000|2025-01-08 11:50:00|20362.1|20360.7|20355.6|20354.2|20380.1|20378.7|20352.6|20351.2|625
1736337300000|2025-01-08 11:55:00|20355.1|20353.7|20356.6|20355.2|20368.1|20366.7|20349.6|20348.2|240
1736337600000|2025-01-08 12:00:00|20354.1|20352.7|20335.1|20333.7|20356.1|20354.7|20329.6|20328.2|505
1736337900000|2025-01-08 12:05:00|20334.6|20333.2|20338.1|20336.7|20343.1|20341.7|20328.1|20326.7|193
1736338200000|2025-01-08 12:10:00|20339.1|20337.7|20317.6|20316.2|20352.1|20350.7|20314.6|20313.2|456
1736338500000|2025-01-08 12:15:00|20317.1|20315.7|20287.1|20285.7|20323.1|20321.7|20285.6|20284.2|386
1736338800000|2025-01-08 12:20:00|20287.6|20286.2|20295.1|20293.7|20305.6|20304.2|20286.6|20285.2|521
1736339100000|2025-01-08 12:25:00|20294.6|20293.2|20288.1|20286.7|20300.1|20298.7|20283.1|20281.7|367
1736339400000|2025-01-08 12:30:00|20288.6|20287.2|20284.1|20282.7|20291.1|20289.7|20275.1|20273.7|551
1736339700000|2025-01-08 12:35:00|20284.6|20283.2|20308.1|20306.7|20315.1|20313.7|20284.1|20282.7|690
1736340000000|2025-01-08 12:40:00|20308.6|20307.2|20298.1|20296.7|20316.1|20314.7|20292.1|20290.7|247
1736340300000|2025-01-08 12:45:00|20298.6|20297.2|20284.1|20282.7|20301.1|20299.7|20281.1|20279.7|217
1736340600000|2025-01-08 12:50:00|20283.6|20282.2|20290.1|20288.7|20306.1|20304.7|20282.1|20280.7|632
1736340900000|2025-01-08 12:55:00|20289.6|20288.2|20276.1|20274.7|20297.6|20296.2|20276.1|20274.7|453
1736341200000|2025-01-08 13:00:00|20279.1|20277.7|20304.6|20303.2|20329.6|20328.2|20279.1|20277.7|838
1736341500000|2025-01-08 13:05:00|20305.1|20303.7|20278.6|20277.2|20305.1|20303.7|20271.1|20269.7|320
1736341800000|2025-01-08 13:10:00|20279.1|20277.7|20278.6|20277.2|20286.1|20284.7|20270.6|20269.2|303
1736342100000|2025-01-08 13:15:00|20279.6|20278.2|20270.1|20268.7|20296.1|20294.7|20268.1|20266.7|420
1736342400000|2025-01-08 13:20:00|20270.6|20269.2|20291.1|20289.7|20294.1|20292.7|20255.6|20254.2|462
1736342700000|2025-01-08 13:25:00|20291.6|20290.2|20291.6|20290.2|20300.6|20299.2|20284.1|20282.7|305
1736343000000|2025-01-08 13:30:00|20290.6|20289.2|20278.1|20276.7|20312.1|20310.7|20277.1|20275.7|435
1736343300000|2025-01-08 13:35:00|20277.6|20276.2|20281.1|20279.7|20291.1|20289.7|20273.6|20272.2|287
1736343600000|2025-01-08 13:40:00|20281.6|20280.2|20277.1|20275.7|20287.1|20285.7|20270.1|20268.7|130
1736343900000|2025-01-08 13:45:00|20277.6|20276.2|20292.1|20290.7|20296.1|20294.7|20276.1|20274.7|261
1736344200000|2025-01-08 13:50:00|20291.6|20290.2|20293.1|20291.7|20297.1|20295.7|20275.6|20274.2|192
1736344500000|2025-01-08 13:55:00|20293.6|20292.2|20311.1|20309.7|20313.1|20311.7|20292.1|20290.7|271
1736344800000|2025-01-08 14:00:00|20312.1|20310.7|20320.1|20318.7|20323.6|20322.2|20310.6|20309.2|194
1736345100000|2025-01-08 14:05:00|20319.6|20318.2|20305.1|20303.7|20328.1|20326.7|20296.6|20295.2|236
1736345400000|2025-01-08 14:10:00|20304.6|20303.2|20309.1|20307.7|20315.1|20313.7|20296.1|20294.7|206
1736345700000|2025-01-08 14:15:00|20307.1|20305.7|20298.1|20296.7|20310.6|20309.2|20297.1|20295.7|125
1736346000000|2025-01-08 14:20:00|20297.6|20296.2|20302.1|20300.7|20304.1|20302.7|20292.1|20290.7|119
1736346300000|2025-01-08 14:25:00|20302.6|20301.2|20306.6|20305.2|20313.6|20312.2|20302.1|20300.7|131
1736346600000|2025-01-08 14:30:00|20307.1|20305.7|20284.1|20282.7|20307.1|20305.7|20274.6|20273.2|392
1736346900000|2025-01-08 14:35:00|20283.6|20282.2|20262.1|20260.7|20293.1|20291.7|20261.1|20259.7|416
1736347200000|2025-01-08 14:40:00|20262.6|20261.2|20257.1|20255.7|20275.6|20274.2|20248.1|20246.7|460
1736347500000|2025-01-08 14:45:00|20256.6|20255.2|20277.1|20275.7|20282.6|20281.2|20243.1|20241.7|484
1736347800000|2025-01-08 14:50:00|20277.6|20276.2|20265.1|20263.7|20291.1|20289.7|20255.1|20253.7|382
1736348100000|2025-01-08 14:55:00|20267.1|20265.7|20275.1|20273.7|20280.1|20278.7|20261.1|20259.7|299
1736348400000|2025-01-08 15:00:00|20273.1|20271.7|20300.1|20298.7|20305.1|20303.7|20269.1|20267.7|303
1736348700000|2025-01-08 15:05:00|20300.6|20299.2|20289.1|20287.7|20305.6|20304.2|20287.1|20285.7|230
1736349000000|2025-01-08 15:10:00|20289.6|20288.2|20260.1|20258.7|20296.1|20294.7|20259.1|20257.7|319
1736349300000|2025-01-08 15:15:00|20261.1|20259.7|20269.6|20268.2|20273.1|20271.7|20254.1|20252.7|170
1736349600000|2025-01-08 15:20:00|20269.1|20267.7|20269.1|20267.7|20272.1|20270.7|20248.1|20246.7|352
1736349900000|2025-01-08 15:25:00|20269.6|20268.2|20264.1|20262.7|20279.6|20278.2|20258.1|20256.7|273
1736350200000|2025-01-08 15:30:00|20263.6|20262.2|20269.1|20267.7|20272.1|20270.7|20258.1|20256.7|119
1736350500000|2025-01-08 15:35:00|20268.6|20267.2|20286.1|20284.7|20302.1|20300.7|20268.1|20266.7|302
1736350800000|2025-01-08 15:40:00|20285.6|20284.2|20288.1|20286.7|20296.1|20294.7|20275.1|20273.7|179
1736351100000|2025-01-08 15:45:00|20287.6|20286.2|20294.1|20292.7|20297.1|20295.7|20282.1|20280.7|100
1736351400000|2025-01-08 15:50:00|20294.6|20293.2|20314.1|20312.7|20316.1|20314.7|20294.6|20293.2|242
1736351700000|2025-01-08 15:55:00|20315.1|20313.7|20324.1|20322.7|20325.1|20323.7|20311.1|20309.7|196
1736352000000|2025-01-08 16:00:00|20323.6|20322.2|20322.6|20321.2|20332.1|20330.7|20318.6|20317.2|415
1736352300000|2025-01-08 16:05:00|20322.1|20320.7|20315.6|20314.2|20325.1|20323.7|20305.6|20304.2|250
1736352600000|2025-01-08 16:10:00|20316.1|20314.7|20320.6|20319.2|20326.6|20325.2|20315.1|20313.7|191
1736352900000|2025-01-08 16:15:00|20321.1|20319.7|20321.1|20319.7|20324.6|20323.2|20308.6|20307.2|239
1736353200000|2025-01-08 16:20:00|20321.6|20320.2|20331.1|20329.7|20336.1|20334.7|20321.6|20320.2|319
1736353500000|2025-01-08 16:25:00|20331.6|20330.2|20320.1|20318.7|20331.6|20330.2|20312.1|20310.7|631
1736353800000|2025-01-08 16:30:00|20320.8|20318|20332.3|20329.5|20332.3|20329.5|20319.3|20316.5|515
1736354100000|2025-01-08 16:35:00|20331.8|20329|20348.8|20346|20354.3|20351.5|20331.3|20328.5|470
1736354400000|2025-01-08 16:40:00|20349.3|20346.5|20348.8|20346|20354.3|20351.5|20340.8|20338|293
1736354700000|2025-01-08 16:45:00|20349.3|20346.5|20337.8|20335|20350.8|20348|20336.8|20334|158
1736355000000|2025-01-08 16:50:00|20337.3|20334.5|20332.8|20330|20339.3|20336.5|20330.3|20327.5|75
1736355300000|2025-01-08 16:55:00|20332.3|20329.5|20335.8|20333|20337.8|20335|20327.8|20325|79
1736355600000|2025-01-08 17:00:00|20335.3|20332.5|20322.3|20319.5|20340.8|20338|20321.3|20318.5|83
1736355900000|2025-01-08 17:05:00|20321.8|20319|20311.3|20308.5|20325.3|20322.5|20308.3|20305.5|154
1736356200000|2025-01-08 17:10:00|20310.8|20308|20293.8|20291|20312.3|20309.5|20290.8|20288|168
1736356500000|2025-01-08 17:15:00|20294.3|20291.5|20305.3|20302.5|20308.3|20305.5|20292.8|20290|122
1736356800000|2025-01-08 17:20:00|20305.8|20303|20288.8|20286|20308.8|20306|20286.8|20284|98
1736357100000|2025-01-08 17:25:00|20289.3|20286.5|20268.8|20266|20291.8|20289|20260.3|20257.5|175
1736357400000|2025-01-08 17:30:00|20269.3|20266.5|20276.8|20274|20283.8|20281|20263.3|20260.5|169
1736357700000|2025-01-08 17:35:00|20277.3|20274.5|20274.8|20272|20281.8|20279|20269.3|20266.5|68
1736358000000|2025-01-08 17:40:00|20275.3|20272.5|20288.3|20285.5|20290.8|20288|20272.8|20270|95
1736358300000|2025-01-08 17:45:00|20288.8|20286|20285.8|20283|20293.8|20291|20282.3|20279.5|100
1736358600000|2025-01-08 17:50:00|20285.3|20282.5|20299.8|20297|20302.8|20300|20284.8|20282|72
1736358900000|2025-01-08 17:55:00|20300.3|20297.5|20304.8|20302|20311.8|20309|20296.8|20294|57
1736359200000|2025-01-08 18:00:00|20305.3|20302.5|20319.8|20317|20325.8|20323|20300.8|20298|127
1736359500000|2025-01-08 18:05:00|20320.3|20317.5|20324.8|20322|20328.8|20326|20316.8|20314|68
1736359800000|2025-01-08 18:10:00|20325.3|20322.5|20323.8|20321|20329.3|20326.5|20320.8|20318|140
1736360100000|2025-01-08 18:15:00|20323.3|20320.5|20326.8|20324|20330.8|20328|20321.8|20319|78
1736360400000|2025-01-08 18:20:00|20326.3|20323.5|20332.8|20330|20333.3|20330.5|20323.3|20320.5|90
1736360700000|2025-01-08 18:25:00|20332.3|20329.5|20340.8|20338|20346.8|20344|20332.3|20329.5|120
1736361000000|2025-01-08 18:30:00|20340.3|20337.5|20331.8|20329|20341.3|20338.5|20331.3|20328.5|70
1736361300000|2025-01-08 18:35:00|20332.3|20329.5|20342.8|20340|20345.3|20342.5|20331.8|20329|59
1736361600000|2025-01-08 18:40:00|20342.3|20339.5|20334.8|20332|20342.8|20340|20330.8|20328|88
1736361900000|2025-01-08 18:45:00|20334.3|20331.5|20319.8|20317|20334.3|20331.5|20319.8|20317|100
1736362200000|2025-01-08 18:50:00|20320.3|20317.5|20298.3|20295.5|20322.3|20319.5|20291.8|20289|108
1736362500000|2025-01-08 18:55:00|20298.8|20296|20311.3|20308.5|20313.8|20311|20297.3|20294.5|126
1736362800000|2025-01-08 19:00:00|20312.8|20310|20310.3|20307.5|20314.8|20312|20300.3|20297.5|71
1736363100000|2025-01-08 19:05:00|20310.8|20308|20341.8|20339|20342.8|20340|20310.3|20307.5|63
1736363400000|2025-01-08 19:10:00|20341.3|20338.5|20319.8|20317|20341.8|20339|20315.8|20313|118
1736363700000|2025-01-08 19:15:00|20320.3|20317.5|20338.8|20336|20338.8|20336|20319.8|20317|66
1736364000000|2025-01-08 19:20:00|20338.3|20335.5|20345.3|20342.5|20349.3|20346.5|20335.3|20332.5|90
1736364300000|2025-01-08 19:25:00|20344.8|20342|20353.8|20351|20360.3|20357.5|20340.8|20338|108
1736364600000|2025-01-08 19:30:00|20353.3|20350.5|20333.8|20331|20353.3|20350.5|20330.3|20327.5|79
1736364900000|2025-01-08 19:35:00|20334.3|20331.5|20327.8|20325|20337.8|20335|20324.8|20322|74
1736365200000|2025-01-08 19:40:00|20328.3|20325.5|20326.8|20324|20331.8|20329|20321.8|20319|36
1736365500000|2025-01-08 19:45:00|20326.3|20323.5|20337.8|20335|20339.8|20337|20324.8|20322|61
1736365800000|2025-01-08 19:50:00|20338.3|20335.5|20331.8|20329|20341.8|20339|20330.8|20328|65
1736366100000|2025-01-08 19:55:00|20332.3|20329.5|20330.3|20327.5|20335.8|20333|20327.3|20324.5|118
1736366400000|2025-01-08 20:00:00|20330.8|20328|20334.8|20332|20336.3|20333.5|20326.8|20324|24
1736366700000|2025-01-08 20:05:00|20334.3|20331.5|20330.8|20328|20337.8|20335|20327.3|20324.5|33
1736367000000|2025-01-08 20:10:00|20330.3|20327.5|20321.8|20319|20336.3|20333.5|20321.3|20318.5|43
1736367300000|2025-01-08 20:15:00|20322.3|20319.5|20332.8|20330|20335.8|20333|20321.8|20319|45
1736367600000|2025-01-08 20:20:00|20333.3|20330.5|20337.8|20335|20339.3|20336.5|20331.8|20329|27
1736367900000|2025-01-08 20:25:00|20338.3|20335.5|20338.8|20336|20343.8|20341|20332.8|20330|37
1736368200000|2025-01-08 20:30:00|20338.3|20335.5|20333.8|20331|20342.8|20340|20331.8|20329|71
1736368500000|2025-01-08 20:35:00|20333.3|20330.5|20330.8|20328|20338.3|20335.5|20330.3|20327.5|39
1736368800000|2025-01-08 20:40:00|20330.3|20327.5|20337.3|20334.5|20340.3|20337.5|20329.8|20327|50
1736369100000|2025-01-08 20:45:00|20337.8|20335|20344.8|20342|20345.3|20342.5|20336.3|20333.5|143
1736369400000|2025-01-08 20:50:00|20346.8|20344|20352.8|20350|20353.8|20351|20345.8|20343|122
1736369700000|2025-01-08 20:55:00|20352.3|20349.5|20350.3|20347.5|20354.8|20352|20346.8|20344|194
1736370000000|2025-01-08 21:00:00|20349.3|20346.5|20354.3|20349.3|20367.7|20362.7|20349.3|20344.5|13
1736370300000|2025-01-08 21:05:00|20355|20350|20353.4|20348.4|20357.9|20352.9|20347.6|20342.6|0
1736370600000|2025-01-08 21:10:00|20353.3|20348.3|20344.6|20339.6|20354|20349|20343.2|20338.2|0
1736370900000|2025-01-08 21:15:00|20345.3|20340.3|20349.4|20344.4|20351.5|20346.5|20344.6|20339.6|0
1736371200000|2025-01-08 21:20:00|20350.1|20345.1|20347|20342|20350.8|20345.8|20345.7|20340.7|0
1736371500000|2025-01-08 21:25:00|20347.7|20342.7|20354.2|20349.2|20355.6|20350.6|20347|20342|0
1736371800000|2025-01-08 21:30:00|20353.8|20348.8|20339.6|20334.6|20354.2|20349.2|20337.6|20332.6|0
1736372100000|2025-01-08 21:35:00|20340.3|20335.3|20334.3|20329.3|20340.3|20335.3|20325.1|20320.1|0
1736372400000|2025-01-08 21:40:00|20332.9|20327.9|20335.4|20330.4|20336.1|20331.1|20330.9|20325.9|0
1736372700000|2025-01-08 21:45:00|20335.7|20330.7|20342.6|20337.6|20342.6|20337.6|20334.7|20329.7|0
1736373000000|2025-01-08 21:50:00|20341.9|20336.9|20341.6|20336.6|20343|20338|20338.2|20333.2|0
1736373300000|2025-01-08 21:55:00|20340.9|20335.9|20336.5|20331.5|20342.3|20337.3|20336.5|20331.5|0
1736373600000|2025-01-08 22:00:00|20337.4|20332.4|20339.3|20334.3|20340.3|20335.3|20336.8|20331.8|0
1736373900000|2025-01-08 22:05:00|20338.5|20333.5|20339.9|20334.9|20340.9|20335.9|20337.9|20332.9|0
1736374200000|2025-01-08 22:10:00|20339.7|20334.7|20340.1|20335.1|20341.6|20336.6|20339.7|20334.7|0
1736374500000|2025-01-08 22:15:00|20340.2|20335.2|20339.1|20334.1|20340.9|20335.9|20339.1|20334.1|0
1736374800000|2025-01-08 22:20:00|20339|20334|20339.1|20334.1|20339.1|20334.1|20337.7|20332.7|0
1736375100000|2025-01-08 22:25:00|20339|20334|20338.1|20333.1|20339.6|20334.6|20337.8|20332.8|0
1736375400000|2025-01-08 22:30:00|20339|20334|20343.3|20338.3|20343.4|20338.4|20338.5|20333.5|0
1736375700000|2025-01-08 22:35:00|20343.1|20338.1|20344|20339|20344|20339|20343.1|20338.1|0
1736376000000|2025-01-08 22:40:00|20344.2|20339.2|20344.2|20339.2|20344.4|20339.4|20344.2|20339.2|0
1736376300000|2025-01-08 22:45:00|20344|20339|20344.3|20339.3|20344.3|20339.3|20344|20339|0
1736376600000|2025-01-08 22:50:00|20343.6|20338.6|20344.2|20339.2|20344.2|20339.2|20343|20338|0
1736376900000|2025-01-08 22:55:00|20344|20339|20344.5|20339.5|20344.5|20339.5|20344|20339|0
1736377200000|2025-01-08 23:00:00|20343.8|20338.8|20339.1|20334.1|20343.8|20338.8|20334.2|20329.2|0
1736377500000|2025-01-08 23:05:00|20339.5|20334.5|20341.2|20336.2|20341.9|20336.9|20338.8|20333.8|0
1736377800000|2025-01-08 23:10:00|20341.6|20336.6|20343.9|20338.9|20346.3|20341.3|20340.9|20335.9|0
1736378100000|2025-01-08 23:15:00|20343.5|20338.5|20343.1|20338.1|20345.3|20340.3|20342.4|20337.4|0
1736378400000|2025-01-08 23:20:00|20342.4|20337.4|20344.5|20339.5|20345.2|20340.2|20342.4|20337.4|0
1736378700000|2025-01-08 23:25:00|20344.8|20339.8|20343.1|20338.1|20346.2|20341.2|20341.3|20336.3|0
1736379000000|2025-01-08 23:30:00|20342.7|20337.7|20340.4|20335.4|20344.1|20339.1|20339|20334|0
1736379300000|2025-01-08 23:35:00|20340|20335|20341.7|20336.7|20342.1|20337.1|20339.7|20334.7|0
1736379600000|2025-01-08 23:40:00|20342|20337|20339.3|20334.3|20342.4|20337.4|20339.3|20334.3|0
1736379900000|2025-01-08 23:45:00|20339.6|20334.6|20329|20324|20340.3|20335.3|20326.3|20321.3|0
1736380200000|2025-01-08 23:50:00|20329.4|20324.4|20329.1|20324.1|20333.9|20328.9|20329.1|20324.1|0
1736380500000|2025-01-08 23:55:00|20329.4|20324.4|20326.4|20321.4|20331.2|20326.2|20325|20320|0
1736380800000|2025-01-09 00:00:00|20327.8|20322.8|20326.4|20321.4|20331.2|20326.2|20326.4|20321.4|0
1736381100000|2025-01-09 00:05:00|20324.3|20319.3|20320.3|20315.3|20327.8|20322.8|20320.3|20315.3|0
1736381400000|2025-01-09 00:10:00|20320.7|20315.7|20323.8|20318.8|20329.7|20324.7|20318.2|20313.2|0
1736381700000|2025-01-09 00:15:00|20324.1|20319.1|20330.5|20325.5|20333|20328|20316.5|20311.5|39
1736382000000|2025-01-09 00:20:00|20329.5|20324.5|20335.5|20330.5|20337|20332|20329|20324|6
1736382300000|2025-01-09 00:25:00|20335|20330|20326|20321|20336|20331|20325.5|20320.5|7
1736382600000|2025-01-09 00:30:00|20325.5|20320.5|20326|20321|20330|20325|20323|20318|11
1736382900000|2025-01-09 00:35:00|20326.5|20321.5|20317.5|20312.5|20328.5|20323.5|20314|20309|17
1736383200000|2025-01-09 00:40:00|20318|20313|20322|20317|20322.5|20317.5|20317.5|20312.5|6
1736383500000|2025-01-09 00:45:00|20321|20316|20332|20327|20332|20327|20320.5|20315.5|10
1736383800000|2025-01-09 00:50:00|20331.5|20326.5|20334.5|20329.5|20335|20330|20331|20326|3
1736384100000|2025-01-09 00:55:00|20335|20330|20338.5|20333.5|20341|20336|20335|20330|13
1736384400000|2025-01-09 01:00:00|20338|20333|20338|20333|20338.5|20333.5|20335|20330|7
1736384700000|2025-01-09 01:05:00|20338.5|20333.5|20337|20332|20343|20338|20334|20329|6
1736385000000|2025-01-09 01:10:00|20337.5|20332.5|20343|20338|20343|20338|20337.5|20332.5|2
1736385300000|2025-01-09 01:15:00|20342.5|20337.5|20347.5|20342.5|20347.5|20342.5|20342|20337|3
1736385600000|2025-01-09 01:20:00|20349|20344|20341|20336|20349.5|20344.5|20341|20336|12
1736385900000|2025-01-09 01:25:00|20338|20333|20344|20339|20344|20339|20338|20333|5
1736386200000|2025-01-09 01:30:00|20343.5|20338.5|20333|20328|20343.5|20338.5|20329|20324|23
1736386500000|2025-01-09 01:35:00|20333.5|20328.5|20337|20332|20337.5|20332.5|20331|20326|3
1736386800000|2025-01-09 01:40:00|20337.5|20332.5|20342|20337|20342|20337|20337.5|20332.5|1
1736387100000|2025-01-09 01:45:00|20342.5|20337.5|20341.5|20336.5|20342.5|20337.5|20336|20331|5
1736387400000|2025-01-09 01:50:00|20341|20336|20342|20337|20344|20339|20340.5|20335.5|2
1736387700000|2025-01-09 01:55:00|20342.5|20337.5|20338|20333|20346.5|20341.5|20336.5|20331.5|5
1736388000000|2025-01-09 02:00:00|20338.5|20333.5|20345|20340|20346|20341|20338.5|20333.5|0
1736388300000|2025-01-09 02:05:00|20344.5|20339.5|20345.5|20340.5|20348|20343|20344.5|20339.5|0
1736388600000|2025-01-09 02:10:00|20345|20340|20346|20341|20347|20342|20342|20337|5
1736388900000|2025-01-09 02:15:00|20347|20342|20350|20345|20351.5|20346.5|20345.5|20340.5|4
1736389200000|2025-01-09 02:20:00|20350.5|20345.5|20353.5|20348.5|20354|20349|20347|20342|14
1736389500000|2025-01-09 02:25:00|20354|20349|20359|20354|20361.5|20356.5|20354|20349|6
1736389800000|2025-01-09 02:30:00|20358|20353|20356|20351|20358|20353|20355|20350|2
1736390100000|2025-01-09 02:35:00|20355.5|20350.5|20356.5|20351.5|20359.5|20354.5|20355.5|20350.5|4
1736390400000|2025-01-09 02:40:00|20356|20351|20362.5|20357.5|20362.5|20357.5|20354.5|20349.5|2
1736390700000|2025-01-09 02:45:00|20362|20357|20359|20354|20363.5|20358.5|20359|20354|2
1736391000000|2025-01-09 02:50:00|20359.5|20354.5|20361.5|20356.5|20363.5|20358.5|20359|20354|1
1736391300000|2025-01-09 02:55:00|20361|20356|20365.5|20360.5|20367|20362|20361|20356|11
1736391600000|2025-01-09 03:00:00|20365|20360|20365.5|20360.5|20367|20362|20363|20358|8
1736391900000|2025-01-09 03:05:00|20366|20361|20365.5|20360.5|20366.5|20361.5|20363|20358|2
1736392200000|2025-01-09 03:10:00|20365|20360|20366.5|20361.5|20366.5|20361.5|20364.5|20359.5|0
1736392500000|2025-01-09 03:15:00|20367|20362|20363|20358|20367.5|20362.5|20362.5|20357.5|3
1736392800000|2025-01-09 03:20:00|20363.5|20358.5|20360|20355|20363.5|20358.5|20359|20354|0
1736393100000|2025-01-09 03:25:00|20359.5|20354.5|20361.5|20356.5|20361.5|20356.5|20357|20352|2
1736393400000|2025-01-09 03:30:00|20362|20357|20360|20355|20363|20358|20359.5|20354.5|1
1736393700000|2025-01-09 03:35:00|20360.5|20355.5|20367|20362|20367.5|20362.5|20360.5|20355.5|7
1736394000000|2025-01-09 03:40:00|20366.5|20361.5|20365.5|20360.5|20367.5|20362.5|20365.5|20360.5|0
1736394300000|2025-01-09 03:45:00|20365|20360|20361|20356|20365|20360|20361|20356|1
1736394600000|2025-01-09 03:50:00|20360.5|20355.5|20351|20346|20360.5|20355.5|20351|20346|3
1736394900000|2025-01-09 03:55:00|20351.5|20346.5|20346.5|20341.5|20352|20347|20345.5|20340.5|9
1736395200000|2025-01-09 04:00:00|20347|20342|20346|20341|20350.5|20345.5|20345.5|20340.5|7
1736395500000|2025-01-09 04:05:00|20346.5|20341.5|20338.5|20333.5|20346.5|20341.5|20337|20332|6
1736395800000|2025-01-09 04:10:00|20339|20334|20335.5|20330.5|20340.5|20335.5|20335.5|20330.5|2
1736396100000|2025-01-09 04:15:00|20336|20331|20335.5|20330.5|20336.5|20331.5|20333.5|20328.5|3
1736396400000|2025-01-09 04:20:00|20333.5|20328.5|20338.5|20333.5|20338.5|20333.5|20333.5|20328.5|3
1736396700000|2025-01-09 04:25:00|20339|20334|20337.5|20332.5|20340.5|20335.5|20336|20331|7
1736397000000|2025-01-09 04:30:00|20338|20333|20334.5|20329.5|20338.5|20333.5|20334|20329|3
1736397300000|2025-01-09 04:35:00|20334|20329|20337.5|20332.5|20337.5|20332.5|20331|20326|5
1736397600000|2025-01-09 04:40:00|20339|20334|20337.5|20332.5|20339.5|20334.5|20335.5|20330.5|7
1736397900000|2025-01-09 04:45:00|20337|20332|20336.5|20331.5|20339|20334|20336|20331|2
1736398200000|2025-01-09 04:50:00|20336|20331|20343.5|20338.5|20343.5|20338.5|20335.5|20330.5|2
1736398500000|2025-01-09 04:55:00|20344|20339|20341.5|20336.5|20345.5|20340.5|20340.5|20335.5|10
1736398800000|2025-01-09 05:00:00|20341|20336|20342.5|20337.5|20342.5|20337.5|20336.5|20331.5|4
1736399100000|2025-01-09 05:05:00|20343|20338|20349|20344|20350|20345|20343|20338|2
1736399400000|2025-01-09 05:10:00|20348.5|20343.5|20350.5|20345.5|20351.5|20346.5|20347.5|20342.5|9
1736399700000|2025-01-09 05:15:00|20350|20345|20349.5|20344.5|20350|20345|20344.5|20339.5|14
1736400000000|2025-01-09 05:20:00|20348.5|20343.5|20342.5|20337.5|20348.5|20343.5|20342|20337|8
1736400300000|2025-01-09 05:25:00|20342|20337|20339.5|20334.5|20342.5|20337.5|20338|20333|2
1736400600000|2025-01-09 05:30:00|20339|20334|20341.5|20336.5|20341.5|20336.5|20337.5|20332.5|0
1736400900000|2025-01-09 05:35:00|20341|20336|20341.5|20336.5|20343.5|20338.5|20340.5|20335.5|2
1736401200000|2025-01-09 05:40:00|20342|20337|20341.5|20336.5|20342.5|20337.5|20339.5|20334.5|3
1736401500000|2025-01-09 05:45:00|20342|20337|20340.5|20335.5|20344|20339|20340|20335|0
1736401800000|2025-01-09 05:50:00|20341|20336|20344.5|20339.5|20345.5|20340.5|20341|20336|5
1736402100000|2025-01-09 05:55:00|20343.5|20338.5|20342.5|20337.5|20344|20339|20340|20335|9
1736402400000|2025-01-09 06:00:00|20342|20337|20340.5|20335.5|20342.5|20337.5|20336|20331|16
1736402700000|2025-01-09 06:05:00|20341|20336|20343.5|20338.5|20344.5|20339.5|20340|20335|11
1736403000000|2025-01-09 06:10:00|20343|20338|20339.5|20334.5|20345.5|20340.5|20338.5|20333.5|6
1736403300000|2025-01-09 06:15:00|20339|20334|20336|20331|20341.5|20336.5|20336|20331|19
1736403600000|2025-01-09 06:20:00|20334.5|20329.5|20328|20323|20334.5|20329.5|20328|20323|6
1736403900000|2025-01-09 06:25:00|20327.5|20322.5|20330.5|20325.5|20332|20327|20324|20319|29
1736404200000|2025-01-09 06:30:00|20330|20325|20334.5|20329.5|20336.5|20331.5|20325.5|20320.5|20
1736404500000|2025-01-09 06:35:00|20335|20330|20325.5|20320.5|20336|20331|20325.5|20320.5|13
1736404800000|2025-01-09 06:40:00|20325|20320|20325|20320|20329|20324|20323.5|20318.5|13
1736405100000|2025-01-09 06:45:00|20325.5|20320.5|20326|20321|20326.5|20321.5|20323|20318|7
1736405400000|2025-01-09 06:50:00|20325.5|20320.5|20332|20327|20332|20327|20324|20319|14
1736405700000|2025-01-09 06:55:00|20334.5|20329.5|20328.5|20323.5|20336|20331|20326.5|20321.5|37
1736406000000|2025-01-09 07:00:00|20327.4|20324.6|20328.9|20326.1|20330.9|20328.1|20321.9|20319.1|112
1736406300000|2025-01-09 07:05:00|20329.4|20326.6|20319.9|20317.1|20330.9|20328.1|20319.9|20317.1|96
1736406600000|2025-01-09 07:10:00|20319.4|20316.6|20326.9|20324.1|20326.9|20324.1|20318.4|20315.6|106
1736406900000|2025-01-09 07:15:00|20327.4|20324.6|20313.9|20311.1|20330.9|20328.1|20312.9|20310.1|79
1736407200000|2025-01-09 07:20:00|20314.4|20311.6|20314.9|20312.1|20317.9|20315.1|20310.9|20308.1|53
1736407500000|2025-01-09 07:25:00|20314.4|20311.6|20307.4|20304.6|20315.4|20312.6|20305.9|20303.1|72
1736407800000|2025-01-09 07:30:00|20306.9|20304.1|20294.9|20292.1|20308.4|20305.6|20293.9|20291.1|109
1736408100000|2025-01-09 07:35:00|20295.4|20292.6|20307.9|20305.1|20307.9|20305.1|20291.9|20289.1|159
1736408400000|2025-01-09 07:40:00|20306.9|20304.1|20303.9|20301.1|20308.9|20306.1|20299.9|20297.1|108
1736408700000|2025-01-09 07:45:00|20303.4|20300.6|20282.4|20279.6|20305.4|20302.6|20277.9|20275.1|260
1736409000000|2025-01-09 07:50:00|20282.9|20280.1|20273.9|20271.1|20284.9|20282.1|20273.4|20270.6|159
1736409300000|2025-01-09 07:55:00|20273.4|20270.6|20274.9|20272.1|20281.9|20279.1|20266.4|20263.6|303
1736409600000|2025-01-09 08:00:00|20274.2|20272.8|20259.2|20257.8|20287.2|20285.8|20252.7|20251.3|867
1736409900000|2025-01-09 08:05:00|20258.7|20257.3|20281.2|20279.8|20288.2|20286.8|20252.2|20250.8|557
1736410200000|2025-01-09 08:10:00|20280.7|20279.3|20285.2|20283.8|20289.7|20288.3|20272.2|20270.8|383
1736410500000|2025-01-09 08:15:00|20284.7|20283.3|20302.7|20301.3|20305.7|20304.3|20277.7|20276.3|289
1736410800000|2025-01-09 08:20:00|20301.2|20299.8|20298.2|20296.8|20305.7|20304.3|20288.2|20286.8|347
1736411100000|2025-01-09 08:25:00|20297.7|20296.3|20309.2|20307.8|20313.7|20312.3|20292.7|20291.3|314
1736411400000|2025-01-09 08:30:00|20309.7|20308.3|20313.2|20311.8|20314.7|20313.3|20303.2|20301.8|332
1736411700000|2025-01-09 08:35:00|20312.7|20311.3|20315.2|20313.8|20319.2|20317.8|20305.2|20303.8|268
1736412000000|2025-01-09 08:40:00|20315.7|20314.3|20304.2|20302.8|20322.2|20320.8|20303.7|20302.3|258
1736412300000|2025-01-09 08:45:00|20303.7|20302.3|20291.2|20289.8|20303.7|20302.3|20286.7|20285.3|325
1736412600000|2025-01-09 08:50:00|20292.2|20290.8|20309.2|20307.8|20312.7|20311.3|20283.2|20281.8|198
1736412900000|2025-01-09 08:55:00|20309.7|20308.3|20312.2|20310.8|20314.7|20313.3|20304.2|20302.8|144
1736413200000|2025-01-09 09:00:00|20312.7|20311.3|20303.2|20301.8|20318.2|20316.8|20299.2|20297.8|130
1736413500000|2025-01-09 09:05:00|20302.7|20301.3|20292.2|20290.8|20308.2|20306.8|20287.7|20286.3|193
1736413800000|2025-01-09 09:10:00|20293.7|20292.3|20296.2|20294.8|20306.2|20304.8|20291.2|20289.8|129
1736414100000|2025-01-09 09:15:00|20295.7|20294.3|20288.2|20286.8|20299.2|20297.8|20284.7|20283.3|173
1736414400000|2025-01-09 09:20:00|20288.7|20287.3|20273.2|20271.8|20291.2|20289.8|20271.7|20270.3|213
1736414700000|2025-01-09 09:25:00|20272.2|20270.8|20279.2|20277.8|20284.7|20283.3|20268.2|20266.8|179
1736415000000|2025-01-09 09:30:00|20279.7|20278.3|20276.2|20274.8|20285.7|20284.3|20268.2|20266.8|165
1736415300000|2025-01-09 09:35:00|20275.7|20274.3|20291.2|20289.8|20294.2|20292.8|20271.2|20269.8|184
1736415600000|2025-01-09 09:40:00|20291.7|20290.3|20291.2|20289.8|20300.2|20298.8|20287.2|20285.8|175
1736415900000|2025-01-09 09:45:00|20290.7|20289.3|20279.7|20278.3|20290.7|20289.3|20273.7|20272.3|121
1736416200000|2025-01-09 09:50:00|20279.2|20277.8|20281.2|20279.8|20286.7|20285.3|20277.7|20276.3|90
1736416500000|2025-01-09 09:55:00|20281.7|20280.3|20289.7|20288.3|20292.7|20291.3|20281.7|20280.3|65
1736416800000|2025-01-09 10:00:00|20290.7|20289.3|20302.2|20300.8|20303.7|20302.3|20290.2|20288.8|139
1736417100000|2025-01-09 10:05:00|20302.7|20301.3|20306.2|20304.8|20313.7|20312.3|20294.7|20293.3|336
1736417400000|2025-01-09 10:10:00|20306.7|20305.3|20301.2|20299.8|20312.2|20310.8|20301.2|20299.8|109
1736417700000|2025-01-09 10:15:00|20301.7|20300.3|20299.2|20297.8|20303.2|20301.8|20293.2|20291.8|149
1736418000000|2025-01-09 10:20:00|20299.7|20298.3|20299.7|20298.3|20301.2|20299.8|20286.7|20285.3|159
1736418300000|2025-01-09 10:25:00|20299.2|20297.8|20307.2|20305.8|20308.2|20306.8|20294.7|20293.3|148
1736418600000|2025-01-09 10:30:00|20306.7|20305.3|20310.2|20308.8|20312.2|20310.8|20303.2|20301.8|145
1736418900000|2025-01-09 10:35:00|20309.2|20307.8|20322.7|20321.3|20326.2|20324.8|20306.2|20304.8|297
1736419200000|2025-01-09 10:40:00|20322.2|20320.8|20304.7|20303.3|20325.2|20323.8|20301.7|20300.3|276
1736419500000|2025-01-09 10:45:00|20305.2|20303.8|20307.2|20305.8|20308.2|20306.8|20295.2|20293.8|190
1736419800000|2025-01-09 10:50:00|20307.7|20306.3|20313.2|20311.8|20317.7|20316.3|20307.7|20306.3|119
1736420100000|2025-01-09 10:55:00|20313.7|20312.3|20307.2|20305.8|20317.7|20316.3|20307.2|20305.8|108
1736420400000|2025-01-09 11:00:00|20306.7|20305.3|20301.2|20299.8|20312.2|20310.8|20300.2|20298.8|135
1736420700000|2025-01-09 11:05:00|20301.7|20300.3|20312.2|20310.8|20316.2|20314.8|20300.2|20298.8|140
1736421000000|2025-01-09 11:10:00|20311.7|20310.3|20309.2|20307.8|20316.2|20314.8|20303.7|20302.3|102
1736421300000|2025-01-09 11:15:00|20309.7|20308.3|20311.2|20309.8|20314.2|20312.8|20302.7|20301.3|80
1736421600000|2025-01-09 11:20:00|20310.7|20309.3|20315.2|20313.8|20318.2|20316.8|20308.2|20306.8|80
1736421900000|2025-01-09 11:25:00|20314.7|20313.3|20316.2|20314.8|20318.7|20317.3|20311.2|20309.8|71
1736422200000|2025-01-09 11:30:00|20316.7|20315.3|20310.2|20308.8|20317.2|20315.8|20305.2|20303.8|116
1736422500000|2025-01-09 11:35:00|20309.7|20308.3|20297.2|20295.8|20314.2|20312.8|20294.7|20293.3|162
1736422800000|2025-01-09 11:40:00|20296.7|20295.3|20299.2|20297.8|20300.2|20298.8|20288.7|20287.3|144
1736423100000|2025-01-09 11:45:00|20299.7|20298.3|20313.7|20312.3|20318.2|20316.8|20299.7|20298.3|126
1736423400000|2025-01-09 11:50:00|20313.2|20311.8|20319.2|20317.8|20323.2|20321.8|20312.2|20310.8|162
1736423700000|2025-01-09 11:55:00|20318.7|20317.3|20313.7|20312.3|20322.2|20320.8|20310.7|20309.3|93
1736424000000|2025-01-09 12:00:00|20314.2|20312.8|20322.2|20320.8|20324.2|20322.8|20313.2|20311.8|105
1736424300000|2025-01-09 12:05:00|20321.7|20320.3|20322.2|20320.8|20323.7|20322.3|20316.2|20314.8|156
1736424600000|2025-01-09 12:10:00|20322.7|20321.3|20325.2|20323.8|20330.2|20328.8|20322.2|20320.8|144
1736424900000|2025-01-09 12:15:00|20325.7|20324.3|20317.2|20315.8|20325.7|20324.3|20315.2|20313.8|109
1736425200000|2025-01-09 12:20:00|20316.7|20315.3|20306.7|20305.3|20318.7|20317.3|20304.2|20302.8|139
1736425500000|2025-01-09 12:25:00|20308.2|20306.8|20310.2|20308.8|20311.2|20309.8|20306.2|20304.8|69
1736425800000|2025-01-09 12:30:00|20309.7|20308.3|20321.2|20319.8|20322.7|20321.3|20309.2|20307.8|83
1736426100000|2025-01-09 12:35:00|20320.2|20318.8|20317.2|20315.8|20329.2|20327.8|20316.2|20314.8|115
1736426400000|2025-01-09 12:40:00|20317.7|20316.3|20316.2|20314.8|20319.2|20317.8|20310.7|20309.3|117
1736426700000|2025-01-09 12:45:00|20315.7|20314.3|20317.2|20315.8|20317.7|20316.3|20309.2|20307.8|113
1736427000000|2025-01-09 12:50:00|20317.7|20316.3|20323.2|20321.8|20323.7|20322.3|20316.7|20315.3|121
1736427300000|2025-01-09 12:55:00|20323.7|20322.3|20332.2|20330.8|20333.7|20332.3|20323.7|20322.3|133
1736427600000|2025-01-09 13:00:00|20331.7|20330.3|20338.2|20336.8|20340.2|20338.8|20325.2|20323.8|289
1736427900000|2025-01-09 13:05:00|20339.2|20337.8|20347.2|20345.8|20347.2|20345.8|20338.2|20336.8|226
1736428200000|2025-01-09 13:10:00|20347.7|20346.3|20348.7|20347.3|20348.7|20347.3|20343.2|20341.8|203
1736428500000|2025-01-09 13:15:00|20349.2|20347.8|20344.2|20342.8|20353.2|20351.8|20342.2|20340.8|207
1736428800000|2025-01-09 13:20:00|20343.7|20342.3|20344.2|20342.8|20351.7|20350.3|20340.2|20338.8|210
1736429100000|2025-01-09 13:25:00|20344.7|20343.3|20350.2|20348.8|20355.7|20354.3|20344.2|20342.8|199
1736429400000|2025-01-09 13:30:00|20350.7|20349.3|20355.2|20353.8|20357.2|20355.8|20348.7|20347.3|146
1736429700000|2025-01-09 13:35:00|20354.7|20353.3|20353.7|20352.3|20355.7|20354.3|20342.7|20341.3|178
1736430000000|2025-01-09 13:40:00|20353.2|20351.8|20363.2|20361.8|20363.2|20361.8|20352.7|20351.3|149
1736430300000|2025-01-09 13:45:00|20362.2|20360.8|20348.2|20346.8|20362.7|20361.3|20345.2|20343.8|166
1736430600000|2025-01-09 13:50:00|20347.7|20346.3|20344.2|20342.8|20349.7|20348.3|20340.2|20338.8|181
1736430900000|2025-01-09 13:55:00|20344.7|20343.3|20342.2|20340.8|20344.7|20343.3|20334.7|20333.3|155
1736431200000|2025-01-09 14:00:00|20341.7|20340.3|20341.2|20339.8|20346.7|20345.3|20335.2|20333.8|160
1736431500000|2025-01-09 14:05:00|20341.7|20340.3|20351.2|20349.8|20351.7|20350.3|20341.7|20340.3|139
1736431800000|2025-01-09 14:10:00|20350.7|20349.3|20346.2|20344.8|20351.2|20349.8|20341.7|20340.3|160
1736432100000|2025-01-09 14:15:00|20345.7|20344.3|20350.2|20348.8|20352.2|20350.8|20345.2|20343.8|116
1736432400000|2025-01-09 14:20:00|20349.7|20348.3|20344.2|20342.8|20361.2|20359.8|20344.2|20342.8|300
1736432700000|2025-01-09 14:25:00|20343.7|20342.3|20348.2|20346.8|20350.2|20348.8|20343.2|20341.8|169
1736433000000|2025-01-09 14:30:00|20347.7|20346.3|20344.7|20343.3|20351.2|20349.8|20344.2|20342.8|128
1736433300000|2025-01-09 14:35:00|20344.2|20342.8|20342.2|20340.8|20350.7|20349.3|20339.7|20338.3|141
1736433600000|2025-01-09 14:40:00|20343.2|20341.8|20336.7|20335.3|20343.2|20341.8|20334.2|20332.8|152
1736433900000|2025-01-09 14:45:00|20337.2|20335.8|20340.7|20339.3|20346.2|20344.8|20337.2|20335.8|68
1736434200000|2025-01-09 14:50:00|20341.2|20339.8|20336.7|20335.3|20345.2|20343.8|20336.2|20334.8|166
1736434500000|2025-01-09 14:55:00|20336.2|20334.8|20340.2|20338.8|20343.2|20341.8|20331.2|20329.8|255
1736434800000|2025-01-09 15:00:00|20340.7|20339.3|20336.7|20335.3|20343.7|20342.3|20336.2|20334.8|133
1736435100000|2025-01-09 15:05:00|20337.2|20335.8|20343.7|20342.3|20351.7|20350.3|20337.2|20335.8|162
1736435400000|2025-01-09 15:10:00|20343.2|20341.8|20340.7|20339.3|20343.2|20341.8|20336.7|20335.3|126
1736435700000|2025-01-09 15:15:00|20341.2|20339.8|20331.7|20330.3|20341.7|20340.3|20331.7|20330.3|146
1736436000000|2025-01-09 15:20:00|20332.2|20330.8|20316.7|20315.3|20332.2|20330.8|20314.7|20313.3|229
1736436300000|2025-01-09 15:25:00|20319.7|20318.3|20317.7|20316.3|20324.2|20322.8|20315.2|20313.8|228
1736436600000|2025-01-09 15:30:00|20318.2|20316.8|20330.2|20328.8|20330.2|20328.8|20317.7|20316.3|152
1736436900000|2025-01-09 15:35:00|20329.7|20328.3|20327.7|20326.3|20335.2|20333.8|20324.2|20322.8|282
1736437200000|2025-01-09 15:40:00|20327.2|20325.8|20322.7|20321.3|20331.7|20330.3|20322.7|20321.3|143
1736437500000|2025-01-09 15:45:00|20323.2|20321.8|20332.2|20330.8|20332.2|20330.8|20322.2|20320.8|100
1736437800000|2025-01-09 15:50:00|20332.7|20331.3|20331.2|20329.8|20334.2|20332.8|20328.7|20327.3|90
1736438100000|2025-01-09 15:55:00|20330.7|20329.3|20331.2|20329.8|20335.7|20334.3|20328.7|20327.3|122
1736438400000|2025-01-09 16:00:00|20331.7|20330.3|20326.2|20324.8|20332.7|20331.3|20320.7|20319.3|117
1736438700000|2025-01-09 16:05:00|20326.7|20325.3|20321.2|20319.8|20330.2|20328.8|20319.7|20318.3|80
1736439000000|2025-01-09 16:10:00|20321.7|20320.3|20314.2|20312.8|20325.2|20323.8|20313.7|20312.3|473
1736439300000|2025-01-09 16:15:00|20313.7|20312.3|20323.7|20322.3|20323.7|20322.3|20313.7|20312.3|443
1736439600000|2025-01-09 16:20:00|20323.2|20321.8|20322.2|20320.8|20326.7|20325.3|20318.2|20316.8|197
1736439900000|2025-01-09 16:25:00|20321.7|20320.3|20321.7|20320.3|20323.7|20322.3|20316.7|20315.3|310
1736440200000|2025-01-09 16:30:00|20322.4|20319.6|20320.4|20317.6|20325.9|20323.1|20317.4|20314.6|391
1736440500000|2025-01-09 16:35:00|20320.9|20318.1|20329.4|20326.6|20332.9|20330.1|20319.4|20316.6|307
1736440800000|2025-01-09 16:40:00|20328.9|20326.1|20330.4|20327.6|20331.9|20329.1|20323.4|20320.6|156
1736441100000|2025-01-09 16:45:00|20331.4|20328.6|20324.9|20322.1|20332.4|20329.6|20324.9|20322.1|50
1736441400000|2025-01-09 16:50:00|20325.4|20322.6|20330.4|20327.6|20330.9|20328.1|20323.9|20321.1|47
1736441700000|2025-01-09 16:55:00|20331.4|20328.6|20331.9|20329.1|20334.4|20331.6|20328.9|20326.1|49
1736442000000|2025-01-09 17:00:00|20331.4|20328.6|20328.9|20326.1|20335.9|20333.1|20328.4|20325.6|54
1736442300000|2025-01-09 17:05:00|20328.4|20325.6|20330.4|20327.6|20332.4|20329.6|20328.4|20325.6|17
1736442600000|2025-01-09 17:10:00|20330.9|20328.1|20326.9|20324.1|20330.9|20328.1|20325.4|20322.6|47
1736442900000|2025-01-09 17:15:00|20327.4|20324.6|20326.9|20324.1|20327.4|20324.6|20324.9|20322.1|13
1736443200000|2025-01-09 17:20:00|20326.4|20323.6|20325.9|20323.1|20327.4|20324.6|20324.9|20322.1|37
1736443500000|2025-01-09 17:25:00|20325.4|20322.6|20327.9|20325.1|20330.4|20327.6|20325.4|20322.6|28
1736443800000|2025-01-09 17:30:00|20326.9|20324.1|20329.4|20326.6|20329.4|20326.6|20324.9|20322.1|60
1736444100000|2025-01-09 17:35:00|20329.9|20327.1|20330.4|20327.6|20332.4|20329.6|20328.4|20325.6|11
1736444400000|2025-01-09 17:40:00|20329.9|20327.1|20329.4|20326.6|20330.9|20328.1|20327.4|20324.6|20
1736444700000|2025-01-09 17:45:00|20328.9|20326.1|20328.4|20325.6|20329.4|20326.6|20327.9|20325.1|15
1736445000000|2025-01-09 17:50:00|20327.9|20325.1|20329.9|20327.1|20330.4|20327.6|20327.4|20324.6|13
1736445300000|2025-01-09 17:55:00|20329.4|20326.6|20326.9|20324.1|20329.9|20327.1|20324.4|20321.6|45
1736445600000|2025-01-09 18:00:00|20327.4|20324.6|20327.4|20324.6|20328.4|20325.6|20324.9|20322.1|21
1736445900000|2025-01-09 18:05:00|20326.9|20324.1|20325.9|20323.1|20327.4|20324.6|20325.9|20323.1|21
1736446200000|2025-01-09 18:10:00|20325.4|20322.6|20324.9|20322.1|20325.4|20322.6|20321.9|20319.1|32
1736446500000|2025-01-09 18:15:00|20325.4|20322.6|20328.4|20325.6|20328.9|20326.1|20324.9|20322.1|31
1736446800000|2025-01-09 18:20:00|20327.9|20325.1|20324.9|20322.1|20329.4|20326.6|20324.9|20322.1|13
1736447100000|2025-01-09 18:25:00|20324.4|20321.6|20325.9|20323.1|20326.9|20324.1|20323.4|20320.6|9
1736447400000|2025-01-09 18:30:00|20326.4|20323.6|20328.4|20325.6|20330.4|20327.6|20324.9|20322.1|33
1736447700000|2025-01-09 18:35:00|20327.9|20325.1|20328.4|20325.6|20328.9|20326.1|20326.4|20323.6|33
1736448000000|2025-01-09 18:40:00|20328.9|20326.1|20324.9|20322.1|20328.9|20326.1|20324.4|20321.6|16
1736448300000|2025-01-09 18:45:00|20324.4|20321.6|20324.9|20322.1|20326.4|20323.6|20324.4|20321.6|7
1736448600000|2025-01-09 18:50:00|20325.4|20322.6|20326.9|20324.1|20326.9|20324.1|20324.4|20321.6|8
1736448900000|2025-01-09 18:55:00|20324.9|20322.1|20325.4|20322.6|20325.4|20322.6|20323.9|20321.1|12
1736449200000|2025-01-09 19:00:00|20325.9|20323.1|20326.4|20323.6|20326.9|20324.1|20323.9|20321.1|13
1736449500000|2025-01-09 19:05:00|20325.9|20323.1|20326.9|20324.1|20326.9|20324.1|20324.4|20321.6|30
1736449800000|2025-01-09 19:10:00|20327.4|20324.6|20325.9|20323.1|20327.4|20324.6|20325.9|20323.1|10
1736450100000|2025-01-09 19:15:00|20325.4|20322.6|20328.4|20325.6|20328.4|20325.6|20324.9|20322.1|10
1736450400000|2025-01-09 19:20:00|20328.9|20326.1|20328.9|20326.1|20330.9|20328.1|20327.9|20325.1|29
1736450700000|2025-01-09 19:25:00|20328.4|20325.6|20325.9|20323.1|20328.4|20325.6|20325.9|20323.1|10
1736451000000|2025-01-09 19:30:00|20326.4|20323.6|20327.9|20325.1|20328.4|20325.6|20326.4|20323.6|11
1736451300000|2025-01-09 19:35:00|20326.9|20324.1|20325.4|20322.6|20326.9|20324.1|20324.9|20322.1|11
1736451600000|2025-01-09 19:40:00|20325.9|20323.1|20326.9|20324.1|20327.4|20324.6|20325.9|20323.1|4
1736451900000|2025-01-09 19:45:00|20327.4|20324.6|20327.4|20324.6|20327.9|20325.1|20326.9|20324.1|3
1736452200000|2025-01-09 19:50:00|20327.9|20325.1|20326.9|20324.1|20329.9|20327.1|20326.9|20324.1|5
1736452500000|2025-01-09 19:55:00|20326.4|20323.6|20327.4|20324.6|20328.4|20325.6|20325.4|20322.6|28
1736452800000|2025-01-09 20:00:00|20327.9|20325.1|20327.9|20325.1|20327.9|20325.1|20326.4|20323.6|5
1736453100000|2025-01-09 20:05:00|20327.4|20324.6|20327.9|20325.1|20327.9|20325.1|20326.4|20323.6|8
1736453400000|2025-01-09 20:10:00|20328.4|20325.6|20327.4|20324.6|20329.4|20326.6|20327.4|20324.6|11
1736453700000|2025-01-09 20:15:00|20326.9|20324.1|20327.9|20325.1|20327.9|20325.1|20326.4|20323.6|11
1736454000000|2025-01-09 20:20:00|20328.4|20325.6|20327.4|20324.6|20328.9|20326.1|20327.4|20324.6|3
1736454300000|2025-01-09 20:25:00|20327.9|20325.1|20327.9|20325.1|20328.9|20326.1|20326.9|20324.1|6
1736454600000|2025-01-09 20:30:00|20328.4|20325.6|20329.9|20327.1|20331.4|20328.6|20328.4|20325.6|45
1736454900000|2025-01-09 20:35:00|20330.4|20327.6|20330.9|20328.1|20333.4|20330.6|20330.4|20327.6|98
1736455200000|2025-01-09 20:40:00|20330.4|20327.6|20330.9|20328.1|20331.9|20329.1|20329.4|20326.6|25
1736455500000|2025-01-09 20:45:00|20330.4|20327.6|20334.9|20332.1|20335.4|20332.6|20329.4|20326.6|74
1736455800000|2025-01-09 20:50:00|20334.4|20331.6|20333.9|20331.1|20334.9|20332.1|20329.4|20326.6|81
1736456100000|2025-01-09 20:55:00|20333.4|20330.6|20336.9|20334.1|20341.4|20338.6|20333.4|20330.6|209
1736456400000|2025-01-09 21:00:00|20338|20333|20337.4|20332.4|20338|20333|20337.2|20332.2|15
1736456700000|2025-01-09 21:05:00|20337.3|20332.3|20337.4|20332.4|20337.4|20332.4|20337.3|20332.3|0
1736457000000|2025-01-09 21:10:00|20337.3|20332.3|20336.9|20331.9|20337.3|20332.3|20336.9|20331.9|0
1736457300000|2025-01-09 21:15:00|20337|20332|20337|20332|20337|20332|20337|20332|0
1736457900000|2025-01-09 21:25:00|20336.9|20331.9|20336.9|20331.9|20336.9|20331.9|20336.9|20331.9|0
1736458200000|2025-01-09 21:30:00|20336.7|20331.7|20336.7|20331.7|20336.7|20331.7|20336.7|20331.7|0
1736459100000|2025-01-09 21:45:00|20337.3|20332.3|20337.3|20332.3|20337.3|20332.3|20337.3|20332.3|0
1736459400000|2025-01-09 21:50:00|20337.2|20332.2|20337.2|20332.2|20337.3|20332.3|20337.2|20332.2|0
1736459700000|2025-01-09 21:55:00|20337.1|20332.1|20337.3|20332.3|20337.3|20332.3|20337|20332|0
1736460000000|2025-01-09 22:00:00|20337.4|20332.4|20337.4|20332.4|20337.4|20332.4|20337.4|20332.4|0
1736460300000|2025-01-09 22:05:00|20340.7|20335.7|20342.9|20337.9|20343.2|20338.2|20340.7|20335.7|0
1736460600000|2025-01-09 22:10:00|20342.7|20337.7|20342.7|20337.7|20342.8|20337.8|20342.7|20337.7|0
1736460900000|2025-01-09 22:15:00|20342.8|20337.8|20342.7|20337.7|20342.8|20337.8|20342.7|20337.7|0
1736461200000|2025-01-09 22:20:00|20342.6|20337.6|20342.6|20337.6|20342.7|20337.7|20342.6|20337.6|0
1736461500000|2025-01-09 22:25:00|20342.7|20337.7|20342.4|20337.4|20342.7|20337.7|20342.4|20337.4|0
1736461800000|2025-01-09 22:30:00|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|0
1736462100000|2025-01-09 22:35:00|20342.6|20337.6|20342.6|20337.6|20342.6|20337.6|20342.6|20337.6|0
1736462400000|2025-01-09 22:40:00|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|0
1736462700000|2025-01-09 22:45:00|20342.6|20337.6|20342.6|20337.6|20342.6|20337.6|20342.6|20337.6|0
1736463000000|2025-01-09 22:50:00|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|20342.5|20337.5|0
1736463600000|2025-01-09 23:00:00|20339.1|20334.1|20333.2|20328.2|20348.6|20343.6|20330.8|20325.8|0
1736463900000|2025-01-09 23:05:00|20332.8|20327.8|20340.7|20335.7|20347|20342|20326.6|20321.6|0
1736464200000|2025-01-09 23:10:00|20341.4|20336.4|20334.9|20329.9|20343.1|20338.1|20332.1|20327.1|0
1736464500000|2025-01-09 23:15:00|20332.8|20327.8|20324.7|20319.7|20335.2|20330.2|20324.2|20319.2|0
1736464800000|2025-01-09 23:20:00|20325|20320|20325.6|20320.6|20327|20322|20319|20314|0
1736465100000|2025-01-09 23:25:00|20326|20321|20322.4|20317.4|20330.1|20325.1|20319.3|20314.3|0
1736465400000|2025-01-09 23:30:00|20322|20317|20311.9|20306.9|20322.4|20317.4|20308.3|20303.3|0
1736465700000|2025-01-09 23:35:00|20312.3|20307.3|20304.1|20299.1|20315.4|20310.4|20298.4|20293.4|0
1736466000000|2025-01-09 23:40:00|20303.7|20298.7|20311.4|20306.4|20313.8|20308.8|20303.3|20298.3|0
1736466300000|2025-01-09 23:45:00|20311.7|20306.7|20312.8|20307.8|20314.7|20309.7|20304.6|20299.6|0
1736466600000|2025-01-09 23:50:00|20312.7|20307.7|20311.9|20306.9|20319.5|20314.5|20307.2|20302.2|0
1736466900000|2025-01-09 23:55:00|20312|20307|20314.4|20309.4|20316.9|20311.9|20312|20307|0
1736467200000|2025-01-10 00:00:00|20314.8|20309.8|20309|20304|20320.1|20315.1|20307.5|20302.5|0
1736467500000|2025-01-10 00:05:00|20308.9|20303.9|20300.9|20295.9|20314.4|20309.4|20299.2|20294.2|0
1736467800000|2025-01-10 00:10:00|20301.6|20296.6|20286.6|20281.6|20314.1|20309.1|20284.9|20279.9|0
1736468100000|2025-01-10 00:15:00|20286.3|20281.3|20265|20260|20287.5|20282.5|20264.5|20259.5|98
1736468400000|2025-01-10 00:20:00|20265.5|20260.5|20272.5|20267.5|20275.5|20270.5|20264|20259|29
1736468700000|2025-01-10 00:25:00|20272|20267|20276|20271|20285.5|20280.5|20272|20267|28
1736469000000|2025-01-10 00:30:00|20276.5|20271.5|20274.5|20269.5|20278|20273|20271.5|20266.5|9
1736469300000|2025-01-10 00:35:00|20275|20270|20276|20271|20280.5|20275.5|20275|20270|23
1736469600000|2025-01-10 00:40:00|20276.5|20271.5|20275.5|20270.5|20277.5|20272.5|20274.5|20269.5|0
1736469900000|2025-01-10 00:45:00|20276|20271|20289.5|20284.5|20290|20285|20275.5|20270.5|5
1736470200000|2025-01-10 00:50:00|20290|20285|20290.5|20285.5|20296.5|20291.5|20288|20283|20
1736470500000|2025-01-10 00:55:00|20291|20286|20293|20288|20295.5|20290.5|20290.5|20285.5|13
1736470800000|2025-01-10 01:00:00|20292.5|20287.5|20300.5|20295.5|20300.5|20295.5|20284|20279|51
1736471100000|2025-01-10 01:05:00|20300|20295|20312.5|20307.5|20312.5|20307.5|20297|20292|46
1736471400000|2025-01-10 01:10:00|20312|20307|20312|20307|20313.5|20308.5|20307|20302|16
1736471700000|2025-01-10 01:15:00|20311.5|20306.5|20322|20317|20322|20317|20311.5|20306.5|13
1736472000000|2025-01-10 01:20:00|20322.5|20317.5|20330.5|20325.5|20331.5|20326.5|20322.5|20317.5|4
1736472300000|2025-01-10 01:25:00|20331|20326|20325|20320|20332|20327|20325|20320|6
1736472600000|2025-01-10 01:30:00|20325.5|20320.5|20332.2|20327.2|20334.7|20329.7|20325.5|20320.5|14
1736472900000|2025-01-10 01:35:00|20331.7|20326.7|20325.7|20320.7|20331.7|20326.7|20320.2|20315.2|17
1736473200000|2025-01-10 01:40:00|20326.2|20321.2|20324.2|20319.2|20331.2|20326.2|20322.7|20317.7|13
1736473500000|2025-01-10 01:45:00|20323.2|20318.2|20312.7|20307.7|20323.7|20318.7|20312.7|20307.7|13
1736473800000|2025-01-10 01:50:00|20312.2|20307.2|20313.7|20308.7|20318.2|20313.2|20310.7|20305.7|7
1736474100000|2025-01-10 01:55:00|20313.2|20308.2|20314.2|20309.2|20314.2|20309.2|20310.2|20305.2|9
1736474400000|2025-01-10 02:00:00|20313.7|20308.7|20306.7|20301.7|20319.2|20314.2|20305.7|20300.7|14
1736474700000|2025-01-10 02:05:00|20306.2|20301.2|20302.7|20297.7|20311.2|20306.2|20302.7|20297.7|19
1736475000000|2025-01-10 02:10:00|20303.7|20298.7|20305.7|20300.7|20306.7|20301.7|20303.7|20298.7|8
1736475300000|2025-01-10 02:15:00|20306.2|20301.2|20311.2|20306.2|20311.2|20306.2|20304.7|20299.7|8
1736475600000|2025-01-10 02:20:00|20310.7|20305.7|20316.7|20311.7|20319.2|20314.2|20310.2|20305.2|14
1736475900000|2025-01-10 02:25:00|20317.2|20312.2|20323.7|20318.7|20324.7|20319.7|20317.2|20312.2|8
1736476200000|2025-01-10 02:30:00|20322.7|20317.7|20334.7|20329.7|20335.7|20330.7|20322.7|20317.7|28
1736476500000|2025-01-10 02:35:00|20334.2|20329.2|20325.7|20320.7|20334.2|20329.2|20322.7|20317.7|17
1736476800000|2025-01-10 02:40:00|20325.2|20320.2|20330.2|20325.2|20331.2|20326.2|20324.7|20319.7|2
1736477100000|2025-01-10 02:45:00|20329.7|20324.7|20328.7|20323.7|20330.7|20325.7|20326.7|20321.7|5
1736477400000|2025-01-10 02:50:00|20329.2|20324.2|20334.2|20329.2|20336.2|20331.2|20329.2|20324.2|8
1736477700000|2025-01-10 02:55:00|20333.7|20328.7|20333.7|20328.7|20335.7|20330.7|20332.2|20327.2|4
1736478000000|2025-01-10 03:00:00|20334.2|20329.2|20334.7|20329.7|20335.2|20330.2|20332.7|20327.7|2
1736478300000|2025-01-10 03:05:00|20334.2|20329.2|20334.7|20329.7|20334.7|20329.7|20333.2|20328.2|0
1736478600000|2025-01-10 03:10:00|20334.2|20329.2|20339.7|20334.7|20343.7|20338.7|20333.7|20328.7|6
1736478900000|2025-01-10 03:15:00|20340.2|20335.2|20339.2|20334.2|20344.2|20339.2|20338.7|20333.7|12
1736479200000|2025-01-10 03:20:00|20339.7|20334.7|20341.2|20336.2|20342.2|20337.2|20339.7|20334.7|4
1736479500000|2025-01-10 03:25:00|20340.7|20335.7|20335.2|20330.2|20340.7|20335.7|20333.7|20328.7|9
1736479800000|2025-01-10 03:30:00|20334.7|20329.7|20337.2|20332.2|20337.2|20332.2|20334.7|20329.7|1
1736480100000|2025-01-10 03:35:00|20337.7|20332.7|20333.2|20328.2|20338.7|20333.7|20333.2|20328.2|2
1736480400000|2025-01-10 03:40:00|20333.7|20328.7|20342.2|20337.2|20342.7|20337.7|20333.2|20328.2|9
1736480700000|2025-01-10 03:45:00|20341.7|20336.7|20341.2|20336.2|20343.2|20338.2|20335.7|20330.7|2
1736481000000|2025-01-10 03:50:00|20340.7|20335.7|20347.7|20342.7|20347.7|20342.7|20340.2|20335.2|5
1736481300000|2025-01-10 03:55:00|20347.2|20342.2|20341.2|20336.2|20347.2|20342.2|20340.7|20335.7|6
1736481600000|2025-01-10 04:00:00|20341.7|20336.7|20338.7|20333.7|20345.7|20340.7|20337.7|20332.7|8
1736481900000|2025-01-10 04:05:00|20339.2|20334.2|20329.2|20324.2|20339.7|20334.7|20326.2|20321.2|22
1736482200000|2025-01-10 04:10:00|20329.7|20324.7|20334.2|20329.2|20336.7|20331.7|20329.7|20324.7|6
1736482500000|2025-01-10 04:15:00|20333.7|20328.7|20335.7|20330.7|20341.2|20336.2|20331.7|20326.7|16
1736482800000|2025-01-10 04:20:00|20336.2|20331.2|20334.2|20329.2|20337.2|20332.2|20333.7|20328.7|3
1736483100000|2025-01-10 04:25:00|20333.7|20328.7|20330.2|20325.2|20334.7|20329.7|20330.2|20325.2|0
1736483400000|2025-01-10 04:30:00|20329.7|20324.7|20327.7|20322.7|20331.7|20326.7|20327.7|20322.7|2
1736483700000|2025-01-10 04:35:00|20328.2|20323.2|20325.7|20320.7|20329.2|20324.2|20325.7|20320.7|2
1736484000000|2025-01-10 04:40:00|20325.2|20320.2|20327.7|20322.7|20327.7|20322.7|20325.2|20320.2|6
1736484300000|2025-01-10 04:45:00|20326.2|20321.2|20325.2|20320.2|20327.7|20322.7|20323.7|20318.7|3
1736484600000|2025-01-10 04:50:00|20327.2|20322.2|20336.7|20331.7|20336.7|20331.7|20327.2|20322.2|4
1736484900000|2025-01-10 04:55:00|20337.2|20332.2|20337.2|20332.2|20338.2|20333.2|20334.7|20329.7|3
1736485200000|2025-01-10 05:00:00|20338.2|20333.2|20329.7|20324.7|20338.7|20333.7|20328.2|20323.2|11
1736485500000|2025-01-10 05:05:00|20329.2|20324.2|20335.7|20330.7|20336.2|20331.2|20329.2|20324.2|4
1736485800000|2025-01-10 05:10:00|20336.2|20331.2|20335.7|20330.7|20337.7|20332.7|20335.2|20330.2|3
1736486100000|2025-01-10 05:15:00|20334.7|20329.7|20337.7|20332.7|20341.2|20336.2|20334.2|20329.2|8
1736486400000|2025-01-10 05:20:00|20338.2|20333.2|20338.7|20333.7|20340.2|20335.2|20336.2|20331.2|4
1736486700000|2025-01-10 05:25:00|20339.2|20334.2|20341.2|20336.2|20343.7|20338.7|20339.2|20334.2|6
1736487000000|2025-01-10 05:30:00|20340.7|20335.7|20345.2|20340.2|20346.2|20341.2|20339.2|20334.2|7
1736487300000|2025-01-10 05:35:00|20344.7|20339.7|20342.2|20337.2|20346.2|20341.2|20341.7|20336.7|5
1736487600000|2025-01-10 05:40:00|20342.7|20337.7|20342.7|20337.7|20344.2|20339.2|20341.7|20336.7|2
1736487900000|2025-01-10 05:45:00|20342.2|20337.2|20340.7|20335.7|20346.2|20341.2|20340.7|20335.7|11
1736488200000|2025-01-10 05:50:00|20341.2|20336.2|20340.2|20335.2|20343.2|20338.2|20339.7|20334.7|2
1736488500000|2025-01-10 05:55:00|20339.7|20334.7|20335.2|20330.2|20339.7|20334.7|20333.2|20328.2|11
1736488800000|2025-01-10 06:00:00|20335.7|20330.7|20328.7|20323.7|20336.2|20331.2|20325.7|20320.7|23
1736489100000|2025-01-10 06:05:00|20329.2|20324.2|20325.2|20320.2|20330.2|20325.2|20323.7|20318.7|7
1736489400000|2025-01-10 06:10:00|20324.7|20319.7|20314.2|20309.2|20325.7|20320.7|20312.2|20307.2|30
1736489700000|2025-01-10 06:15:00|20317.7|20312.7|20318.7|20313.7|20323.2|20318.2|20315.2|20310.2|37
1736490000000|2025-01-10 06:20:00|20318.2|20313.2|20311.7|20306.7|20320.2|20315.2|20311.7|20306.7|7
1736490300000|2025-01-10 06:25:00|20311.2|20306.2|20303.7|20298.7|20311.2|20306.2|20303.7|20298.7|14
1736490600000|2025-01-10 06:30:00|20302.7|20297.7|20305.2|20300.2|20311.2|20306.2|20302.2|20297.2|61
1736490900000|2025-01-10 06:35:00|20305.7|20300.7|20299.7|20294.7|20305.7|20300.7|20299.7|20294.7|11
1736491200000|2025-01-10 06:40:00|20299.2|20294.2|20301.7|20296.7|20301.7|20296.7|20298.7|20293.7|5
1736491500000|2025-01-10 06:45:00|20301.2|20296.2|20302.2|20297.2|20307.2|20302.2|20300.7|20295.7|39
1736491800000|2025-01-10 06:50:00|20301.7|20296.7|20293.7|20288.7|20303.2|20298.2|20293.7|20288.7|27
1736492100000|2025-01-10 06:55:00|20292.7|20287.7|20294.7|20289.7|20295.2|20290.2|20291.7|20286.7|19
1736492400000|2025-01-10 07:00:00|20293.6|20290.8|20297.6|20294.8|20306.6|20303.8|20293.6|20290.8|190
1736492700000|2025-01-10 07:05:00|20297.1|20294.3|20295.1|20292.3|20298.6|20295.8|20292.6|20289.8|87
1736493000000|2025-01-10 07:10:00|20294.6|20291.8|20311.6|20308.8|20312.6|20309.8|20294.1|20291.3|80
1736493300000|2025-01-10 07:15:00|20310.6|20307.8|20319.6|20316.8|20319.6|20316.8|20310.1|20307.3|165
1736493600000|2025-01-10 07:20:00|20319.1|20316.3|20310.6|20307.8|20319.6|20316.8|20305.6|20302.8|109
1736493900000|2025-01-10 07:25:00|20310.1|20307.3|20307.6|20304.8|20310.6|20307.8|20301.6|20298.8|56
1736494200000|2025-01-10 07:30:00|20307.1|20304.3|20313.6|20310.8|20316.6|20313.8|20304.6|20301.8|83
1736494500000|2025-01-10 07:35:00|20314.1|20311.3|20306.6|20303.8|20320.1|20317.3|20304.6|20301.8|69
1736494800000|2025-01-10 07:40:00|20306.1|20303.3|20302.1|20299.3|20310.6|20307.8|20300.6|20297.8|60
1736495100000|2025-01-10 07:45:00|20302.6|20299.8|20303.1|20300.3|20305.6|20302.8|20299.1|20296.3|72
1736495400000|2025-01-10 07:50:00|20303.6|20300.8|20309.6|20306.8|20312.6|20309.8|20301.6|20298.8|62
1736495700000|2025-01-10 07:55:00|20309.1|20306.3|20313.6|20310.8|20315.6|20312.8|20302.6|20299.8|145
1736496000000|2025-01-10 08:00:00|20312.9|20311.5|20316.9|20315.5|20326.9|20325.5|20299.9|20298.5|766
1736496300000|2025-01-10 08:05:00|20317.4|20316|20312.9|20311.5|20319.9|20318.5|20301.9|20300.5|334
1736496600000|2025-01-10 08:10:00|20312.4|20311|20323.9|20322.5|20323.9|20322.5|20305.9|20304.5|231
1736496900000|2025-01-10 08:15:00|20324.4|20323|20325.9|20324.5|20330.9|20329.5|20313.4|20312|252
1736497200000|2025-01-10 08:20:00|20325.4|20324|20333.9|20332.5|20336.4|20335|20324.9|20323.5|197
1736497500000|2025-01-10 08:25:00|20334.4|20333|20340.9|20339.5|20342.9|20341.5|20329.4|20328|311
1736497800000|2025-01-10 08:30:00|20341.4|20340|20346.4|20345|20349.9|20348.5|20336.9|20335.5|204
1736498100000|2025-01-10 08:35:00|20346.9|20345.5|20346.9|20345.5|20348.9|20347.5|20336.9|20335.5|160
1736498400000|2025-01-10 08:40:00|20347.4|20346|20339.4|20338|20351.9|20350.5|20338.9|20337.5|221
1736498700000|2025-01-10 08:45:00|20339.9|20338.5|20336.9|20335.5|20342.4|20341|20328.4|20327|179
1736499000000|2025-01-10 08:50:00|20337.9|20336.5|20324.9|20323.5|20340.9|20339.5|20322.9|20321.5|241
1736499300000|2025-01-10 08:55:00|20323.9|20322.5|20337.9|20336.5|20341.9|20340.5|20320.4|20319|177
1736499600000|2025-01-10 09:00:00|20338.4|20337|20322.4|20321|20342.9|20341.5|20319.4|20318|231
1736499900000|2025-01-10 09:05:00|20322.9|20321.5|20320.9|20319.5|20327.4|20326|20317.4|20316|203
1736500200000|2025-01-10 09:10:00|20320.4|20319|20320.4|20319|20321.9|20320.5|20304.9|20303.5|273
1736500500000|2025-01-10 09:15:00|20319.9|20318.5|20309.9|20308.5|20321.9|20320.5|20309.9|20308.5|267
1736500800000|2025-01-10 09:20:00|20310.4|20309|20310.4|20309|20312.4|20311|20297.9|20296.5|303
1736501100000|2025-01-10 09:25:00|20309.9|20308.5|20320.9|20319.5|20321.4|20320|20308.4|20307|127
1736501400000|2025-01-10 09:30:00|20321.4|20320|20319.4|20318|20332.9|20331.5|20316.4|20315|247
1736501700000|2025-01-10 09:35:00|20319.9|20318.5|20319.9|20318.5|20325.9|20324.5|20314.9|20313.5|168
1736502000000|2025-01-10 09:40:00|20320.4|20319|20327.9|20326.5|20332.4|20331|20319.4|20318|121
1736502300000|2025-01-10 09:45:00|20328.4|20327|20332.9|20331.5|20333.4|20332|20320.4|20319|121
1736502600000|2025-01-10 09:50:00|20330.9|20329.5|20334.9|20333.5|20334.9|20333.5|20322.9|20321.5|99
1736502900000|2025-01-10 09:55:00|20335.4|20334|20336.9|20335.5|20337.9|20336.5|20327.9|20326.5|164
1736503200000|2025-01-10 10:00:00|20337.9|20336.5|20344.4|20343|20344.9|20343.5|20334.4|20333|230
1736503500000|2025-01-10 10:05:00|20343.9|20342.5|20330.9|20329.5|20347.9|20346.5|20328.9|20327.5|214
1736503800000|2025-01-10 10:10:00|20331.4|20330|20346.4|20345|20348.9|20347.5|20330.9|20329.5|199
1736504100000|2025-01-10 10:15:00|20346.9|20345.5|20343.9|20342.5|20351.4|20350|20342.4|20341|174
1736504400000|2025-01-10 10:20:00|20343.4|20342|20351.9|20350.5|20353.4|20352|20334.9|20333.5|322
1736504700000|2025-01-10 10:25:00|20351.4|20350|20356.9|20355.5|20360.9|20359.5|20349.9|20348.5|166
1736505000000|2025-01-10 10:30:00|20356.4|20355|20357.9|20356.5|20359.9|20358.5|20354.4|20353|118
1736505300000|2025-01-10 10:35:00|20358.4|20357|20380.9|20379.5|20380.9|20379.5|20357.4|20356|417
1736505600000|2025-01-10 10:40:00|20380.4|20379|20384.9|20383.5|20394.9|20393.5|20380.4|20379|406
1736505900000|2025-01-10 10:45:00|20384.4|20383|20382.9|20381.5|20384.9|20383.5|20374.9|20373.5|211
1736506200000|2025-01-10 10:50:00|20380.4|20379|20364.9|20363.5|20380.4|20379|20361.9|20360.5|312
1736506500000|2025-01-10 10:55:00|20364.4|20363|20354.9|20353.5|20364.4|20363|20350.9|20349.5|318
1736506800000|2025-01-10 11:00:00|20355.4|20354|20369.9|20368.5|20371.9|20370.5|20355.4|20354|225
1736507100000|2025-01-10 11:05:00|20368.9|20367.5|20380.9|20379.5|20383.4|20382|20362.4|20361|216
1736507400000|2025-01-10 11:10:00|20381.4|20380|20376.9|20375.5|20384.4|20383|20373.9|20372.5|153
1736507700000|2025-01-10 11:15:00|20378.4|20377|20386.9|20385.5|20388.4|20387|20375.4|20374|180
1736508000000|2025-01-10 11:20:00|20387.4|20386|20384.9|20383.5|20391.9|20390.5|20383.4|20382|239
1736508300000|2025-01-10 11:25:00|20384.4|20383|20382.9|20381.5|20388.4|20387|20380.4|20379|150
1736508600000|2025-01-10 11:30:00|20383.4|20382|20389.4|20388|20391.9|20390.5|20382.4|20381|168
1736508900000|2025-01-10 11:35:00|20389.9|20388.5|20401.9|20400.5|20402.4|20401|20389.9|20388.5|183
1736509200000|2025-01-10 11:40:00|20402.4|20401|20398.9|20397.5|20405.9|20404.5|20396.4|20395|249
1736509500000|2025-01-10 11:45:00|20399.4|20398|20402.9|20401.5|20402.9|20401.5|20395.9|20394.5|125
1736509800000|2025-01-10 11:50:00|20402.4|20401|20399.9|20398.5|20403.9|20402.5|20395.9|20394.5|182
1736510100000|2025-01-10 11:55:00|20399.4|20398|20394.9|20393.5|20404.9|20403.5|20394.4|20393|159
1736510400000|2025-01-10 12:00:00|20395.4|20394|20393.4|20392|20404.9|20403.5|20382.4|20381|549
1736510700000|2025-01-10 12:05:00|20393.9|20392.5|20393.9|20392.5|20394.4|20393|20376.4|20375|316
1736511000000|2025-01-10 12:10:00|20392.9|20391.5|20379.9|20378.5|20394.9|20393.5|20370.4|20369|175
1736511300000|2025-01-10 12:15:00|20380.4|20379|20387.9|20386.5|20391.9|20390.5|20380.4|20379|139
1736511600000|2025-01-10 12:20:00|20387.4|20386|20390.9|20389.5|20395.9|20394.5|20385.9|20384.5|156
1736511900000|2025-01-10 12:25:00|20390.4|20389|20379.4|20378|20391.9|20390.5|20376.9|20375.5|90
1736512200000|2025-01-10 12:30:00|20379.9|20378.5|20395.9|20394.5|20396.4|20395|20377.4|20376|260
1736512500000|2025-01-10 12:35:00|20395.4|20394|20395.9|20394.5|20400.4|20399|20389.4|20388|135
1736512800000|2025-01-10 12:40:00|20395.4|20394|20397.9|20396.5|20402.9|20401.5|20392.9|20391.5|114
1736513100000|2025-01-10 12:45:00|20397.4|20396|20396.9|20395.5|20397.4|20396|20386.9|20385.5|158
1736513400000|2025-01-10 12:50:00|20397.4|20396|20397.9|20396.5|20403.9|20402.5|20393.4|20392|135
1736513700000|2025-01-10 12:55:00|20397.4|20396|20397.9|20396.5|20399.9|20398.5|20395.4|20394|47
1736514000000|2025-01-10 13:00:00|20397.4|20396|20388.4|20387|20397.9|20396.5|20386.9|20385.5|228
1736514300000|2025-01-10 13:05:00|20387.9|20386.5|20387.9|20386.5|20396.9|20395.5|20386.9|20385.5|63
1736514600000|2025-01-10 13:10:00|20387.4|20386|20385.9|20384.5|20387.9|20386.5|20377.9|20376.5|118
1736514900000|2025-01-10 13:15:00|20386.4|20385|20385.4|20384|20388.9|20387.5|20377.4|20376|109
1736515200000|2025-01-10 13:20:00|20384.4|20383|20373.9|20372.5|20384.9|20383.5|20368.9|20367.5|204
1736515500000|2025-01-10 13:25:00|20375.9|20374.5|20370.4|20369|20383.4|20382|20370.4|20369|361
1736515800000|2025-01-10 13:30:00|20372.4|20371|20277.4|20276|20372.4|20371|20274.9|20273.5|1608
1736516100000|2025-01-10 13:35:00|20275.4|20274|20321.9|20320.5|20321.9|20320.5|20270.4|20269|1296
1736516400000|2025-01-10 13:40:00|20322.4|20321|20306.9|20305.5|20333.9|20332.5|20300.4|20299|775
1736516700000|2025-01-10 13:45:00|20306.4|20305|20303.4|20302|20323.9|20322.5|20287.9|20286.5|368
1736517000000|2025-01-10 13:50:00|20302.9|20301.5|20316.9|20315.5|20319.9|20318.5|20285.9|20284.5|376
1736517300000|2025-01-10 13:55:00|20314.9|20313.5|20314.9|20313.5|20320.9|20319.5|20304.9|20303.5|314
1736517600000|2025-01-10 14:00:00|20315.4|20314|20340.9|20339.5|20340.9|20339.5|20306.9|20305.5|282
1736517900000|2025-01-10 14:05:00|20339.9|20338.5|20341.9|20340.5|20345.9|20344.5|20325.9|20324.5|306
1736518200000|2025-01-10 14:10:00|20342.4|20341|20349.9|20348.5|20350.4|20349|20333.9|20332.5|309
1736518500000|2025-01-10 14:15:00|20350.4|20349|20369.9|20368.5|20377.9|20376.5|20350.4|20349|447
1736518800000|2025-01-10 14:20:00|20370.9|20369.5|20357.9|20356.5|20371.4|20370|20347.9|20346.5|383
1736519100000|2025-01-10 14:25:00|20358.4|20357|20371.4|20370|20373.4|20372|20350.4|20349|175
1736519400000|2025-01-10 14:30:00|20371.9|20370.5|20358.9|20357.5|20372.4|20371|20340.9|20339.5|510
1736519700000|2025-01-10 14:35:00|20360.4|20359|20329.9|20328.5|20365.9|20364.5|20321.9|20320.5|430
1736520000000|2025-01-10 14:40:00|20328.9|20327.5|20344.9|20343.5|20350.4|20349|20322.9|20321.5|283
1736520300000|2025-01-10 14:45:00|20345.9|20344.5|20307.9|20306.5|20349.4|20348|20306.9|20305.5|431
1736520600000|2025-01-10 14:50:00|20307.4|20306|20310.9|20309.5|20326.9|20325.5|20299.9|20298.5|311
1736520900000|2025-01-10 14:55:00|20310.4|20309|20318.4|20317|20329.9|20328.5|20308.9|20307.5|360
1736521200000|2025-01-10 15:00:00|20309.9|20308.5|20272.9|20271.5|20313.9|20312.5|20260.9|20259.5|854
1736521500000|2025-01-10 15:05:00|20273.4|20272|20197.9|20196.5|20288.4|20287|20196.9|20195.5|1367
1736521800000|2025-01-10 15:10:00|20196.9|20195.5|20228.9|20227.5|20231.9|20230.5|20196.9|20195.5|859
1736522100000|2025-01-10 15:15:00|20228.4|20227|20262.4|20261|20282.4|20281|20227.9|20226.5|1105
1736522400000|2025-01-10 15:20:00|20262.9|20261.5|20287.9|20286.5|20288.9|20287.5|20262.9|20261.5|330
1736522700000|2025-01-10 15:25:00|20288.4|20287|20289.9|20288.5|20290.4|20289|20267.9|20266.5|361
1736523000000|2025-01-10 15:30:00|20290.4|20289|20290.9|20289.5|20307.9|20306.5|20284.9|20283.5|406
1736523300000|2025-01-10 15:35:00|20290.4|20289|20298.4|20297|20302.9|20301.5|20280.4|20279|382
1736523600000|2025-01-10 15:40:00|20297.9|20296.5|20278.9|20277.5|20298.4|20297|20274.4|20273|239
1736523900000|2025-01-10 15:45:00|20279.4|20278|20292.9|20291.5|20300.9|20299.5|20272.9|20271.5|201
1736524200000|2025-01-10 15:50:00|20292.4|20291|20265.9|20264.5|20292.9|20291.5|20249.9|20248.5|352
1736524500000|2025-01-10 15:55:00|20265.4|20264|20249.9|20248.5|20267.9|20266.5|20246.4|20245|284
1736524800000|2025-01-10 16:00:00|20250.9|20249.5|20217.9|20216.5|20255.4|20254|20217.9|20216.5|481
1736525100000|2025-01-10 16:05:00|20218.4|20217|20211.4|20210|20229.9|20228.5|20204.9|20203.5|454
1736525400000|2025-01-10 16:10:00|20210.9|20209.5|20207.9|20206.5|20218.4|20217|20191.9|20190.5|650
1736525700000|2025-01-10 16:15:00|20208.4|20207|20216.9|20215.5|20231.4|20230|20208.4|20207|437
1736526000000|2025-01-10 16:20:00|20217.4|20216|20232.4|20231|20240.4|20239|20217.4|20216|582
1736526300000|2025-01-10 16:25:00|20231.9|20230.5|20223.4|20222|20241.4|20240|20216.4|20215|1153
1736526600000|2025-01-10 16:30:00|20222.6|20219.8|20215.6|20212.8|20228.6|20225.8|20208.1|20205.3|988
1736526900000|2025-01-10 16:35:00|20216.6|20213.8|20216.6|20213.8|20223.1|20220.3|20209.1|20206.3|355
1736527200000|2025-01-10 16:40:00|20217.1|20214.3|20248.6|20245.8|20249.6|20246.8|20217.1|20214.3|235
1736527500000|2025-01-10 16:45:00|20248.1|20245.3|20238.1|20235.3|20251.1|20248.3|20232.1|20229.3|180
1736527800000|2025-01-10 16:50:00|20238.6|20235.8|20241.1|20238.3|20252.6|20249.8|20238.1|20235.3|166
1736528100000|2025-01-10 16:55:00|20241.6|20238.8|20217.6|20214.8|20242.1|20239.3|20215.6|20212.8|151
1736528400000|2025-01-10 17:00:00|20219.6|20216.8|20208.6|20205.8|20219.6|20216.8|20206.6|20203.8|158
1736528700000|2025-01-10 17:05:00|20209.1|20206.3|20206.6|20203.8|20212.1|20209.3|20203.6|20200.8|157
1736529000000|2025-01-10 17:10:00|20206.1|20203.3|20212.6|20209.8|20213.6|20210.8|20205.6|20202.8|104
1736529300000|2025-01-10 17:15:00|20212.1|20209.3|20229.6|20226.8|20230.6|20227.8|20209.6|20206.8|201
1736529600000|2025-01-10 17:20:00|20229.1|20226.3|20228.6|20225.8|20234.6|20231.8|20218.1|20215.3|68
1736529900000|2025-01-10 17:25:00|20228.1|20225.3|20236.6|20233.8|20238.6|20235.8|20225.1|20222.3|53
1736530200000|2025-01-10 17:30:00|20236.1|20233.3|20241.6|20238.8|20244.1|20241.3|20235.6|20232.8|60
1736530500000|2025-01-10 17:35:00|20241.1|20238.3|20249.6|20246.8|20255.6|20252.8|20236.1|20233.3|84
1736530800000|2025-01-10 17:40:00|20249.1|20246.3|20255.6|20252.8|20260.1|20257.3|20249.1|20246.3|143
1736531100000|2025-01-10 17:45:00|20255.1|20252.3|20261.6|20258.8|20265.1|20262.3|20250.6|20247.8|114
1736531400000|2025-01-10 17:50:00|20261.1|20258.3|20264.6|20261.8|20264.6|20261.8|20256.1|20253.3|51
1736531700000|2025-01-10 17:55:00|20265.1|20262.3|20276.6|20273.8|20280.1|20277.3|20264.1|20261.3|177
1736532000000|2025-01-10 18:00:00|20275.6|20272.8|20259.6|20256.8|20276.6|20273.8|20258.1|20255.3|147
1736532300000|2025-01-10 18:05:00|20260.1|20257.3|20276.6|20273.8|20280.6|20277.8|20257.6|20254.8|60
1736532600000|2025-01-10 18:10:00|20276.1|20273.3|20279.6|20276.8|20283.1|20280.3|20275.1|20272.3|83
1736532900000|2025-01-10 18:15:00|20279.1|20276.3|20281.6|20278.8|20284.1|20281.3|20274.6|20271.8|81
1736533200000|2025-01-10 18:20:00|20282.1|20279.3|20294.6|20291.8|20296.6|20293.8|20281.6|20278.8|131
1736533500000|2025-01-10 18:25:00|20295.1|20292.3|20302.6|20299.8|20310.1|20307.3|20291.6|20288.8|176
1736533800000|2025-01-10 18:30:00|20303.1|20300.3|20296.6|20293.8|20304.6|20301.8|20287.1|20284.3|188
1736534100000|2025-01-10 18:35:00|20296.1|20293.3|20307.1|20304.3|20311.6|20308.8|20294.6|20291.8|75
1736534400000|2025-01-10 18:40:00|20306.6|20303.8|20301.6|20298.8|20312.6|20309.8|20296.6|20293.8|105
1736534700000|2025-01-10 18:45:00|20301.1|20298.3|20305.6|20302.8|20306.1|20303.3|20293.6|20290.8|123
1736535000000|2025-01-10 18:50:00|20305.1|20302.3|20303.1|20300.3|20307.6|20304.8|20292.6|20289.8|135
1736535300000|2025-01-10 18:55:00|20302.6|20299.8|20310.1|20307.3|20311.1|20308.3|20301.6|20298.8|149
1736535600000|2025-01-10 19:00:00|20310.6|20307.8|20291.1|20288.3|20311.6|20308.8|20290.1|20287.3|97
1736535900000|2025-01-10 19:05:00|20291.6|20288.8|20272.6|20269.8|20291.6|20288.8|20272.6|20269.8|143
1736536200000|2025-01-10 19:10:00|20272.1|20269.3|20278.6|20275.8|20285.6|20282.8|20268.6|20265.8|88
1736536500000|2025-01-10 19:15:00|20279.1|20276.3|20283.6|20280.8|20283.6|20280.8|20275.6|20272.8|55
1736536800000|2025-01-10 19:20:00|20283.1|20280.3|20280.6|20277.8|20284.6|20281.8|20273.1|20270.3|52
1736537100000|2025-01-10 19:25:00|20281.1|20278.3|20288.6|20285.8|20297.1|20294.3|20281.1|20278.3|48
1736537400000|2025-01-10 19:30:00|20289.1|20286.3|20281.6|20278.8|20289.6|20286.8|20280.1|20277.3|29
1736537700000|2025-01-10 19:35:00|20281.1|20278.3|20281.6|20278.8|20283.6|20280.8|20275.6|20272.8|72
1736538000000|2025-01-10 19:40:00|20282.1|20279.3|20279.6|20276.8|20283.6|20280.8|20274.6|20271.8|26
1736538300000|2025-01-10 19:45:00|20279.1|20276.3|20270.6|20267.8|20281.6|20278.8|20269.6|20266.8|39
1736538600000|2025-01-10 19:50:00|20270.1|20267.3|20284.6|20281.8|20285.1|20282.3|20268.6|20265.8|56
1736538900000|2025-01-10 19:55:00|20284.1|20281.3|20281.6|20278.8|20291.6|20288.8|20278.6|20275.8|76
1736539200000|2025-01-10 20:00:00|20281.1|20278.3|20276.6|20273.8|20281.1|20278.3|20270.1|20267.3|78
1736539500000|2025-01-10 20:05:00|20277.1|20274.3|20276.6|20273.8|20283.1|20280.3|20274.6|20271.8|21
1736539800000|2025-01-10 20:10:00|20276.1|20273.3|20262.6|20259.8|20278.6|20275.8|20260.6|20257.8|78
1736540100000|2025-01-10 20:15:00|20262.1|20259.3|20253.6|20250.8|20266.6|20263.8|20249.1|20246.3|113
1736540400000|2025-01-10 20:20:00|20253.1|20250.3|20254.6|20251.8|20259.6|20256.8|20248.6|20245.8|74
1736540700000|2025-01-10 20:25:00|20255.6|20252.8|20253.1|20250.3|20257.6|20254.8|20248.6|20245.8|69
1736541000000|2025-01-10 20:30:00|20252.6|20249.8|20246.6|20243.8|20255.6|20252.8|20243.1|20240.3|164
1736541300000|2025-01-10 20:35:00|20247.1|20244.3|20249.1|20246.3|20259.1|20256.3|20245.1|20242.3|151
1736541600000|2025-01-10 20:40:00|20248.6|20245.8|20240.6|20237.8|20251.6|20248.8|20238.6|20235.8|153
1736541900000|2025-01-10 20:45:00|20240.1|20237.3|20244.1|20241.3|20247.6|20244.8|20234.6|20231.8|155
1736542200000|2025-01-10 20:50:00|20240.6|20237.8|20258.1|20255.3|20260.6|20257.8|20237.6|20234.8|231
1736542500000|2025-01-10 20:55:00|20257.6|20254.8|20253.1|20250.3|20263.6|20260.8|20250.6|20247.8|148
1736542800000|2025-01-10 21:00:00|20254.6|20249.6|20251.9|20246.9|20265|20260|20242.7|20237.7|10
1736543100000|2025-01-10 21:05:00|20252.6|20247.6|20244.3|20239.3|20252.6|20247.6|20237|20232|0
1736543400000|2025-01-10 21:10:00|20244|20239|20255.5|20250.5|20255.5|20250.5|20242.2|20237.2|0
1736543700000|2025-01-10 21:15:00|20255.1|20250.1|20253|20248|20262.3|20257.3|20249.9|20244.9|0
1736544000000|2025-01-10 21:20:00|20253.7|20248.7|20249.2|20244.2|20255.8|20250.8|20248.6|20243.6|0
1736544300000|2025-01-10 21:25:00|20249.9|20244.9|20246.6|20241.6|20250.6|20245.6|20245.2|20240.2|0
1736544600000|2025-01-10 21:30:00|20247.3|20242.3|20244.1|20239.1|20248.7|20243.7|20242.3|20237.3|0
1736544900000|2025-01-10 21:35:00|20243.7|20238.7|20240.6|20235.6|20246.1|20241.1|20239.2|20234.2|0
1736545200000|2025-01-10 21:40:00|20240.9|20235.9|20241.4|20236.4|20242.3|20237.3|20239.9|20234.9|0
1736545500000|2025-01-10 21:45:00|20242.8|20237.8|20245.8|20240.8|20246.4|20241.4|20240.1|20235.1|0
1736545800000|2025-01-10 21:50:00|20245.4|20240.4|20242.5|20237.5|20247.9|20242.9|20241.8|20236.8|0
1736546100000|2025-01-10 21:55:00|20243.9|20238.9|20243.4|20238.4|20245.6|20240.6|20239.2|20234.2|0
1736722800000|2025-01-12 23:00:00|20235.9|20230.9|20226.4|20221.4|20237.7|20232.7|20225|20220|0
1736723100000|2025-01-12 23:05:00|20226|20221|20215.5|20210.5|20226|20221|20202.6|20197.6|0
1736723400000|2025-01-12 23:10:00|20215.2|20210.2|20231.2|20226.2|20231.3|20226.3|20213.8|20208.8|0
1736723700000|2025-01-12 23:15:00|20231.9|20226.9|20239|20234|20240.6|20235.6|20231.9|20226.9|0
1736724000000|2025-01-12 23:20:00|20239.3|20234.3|20238.6|20233.6|20239.6|20234.6|20232|20227|0
1736724300000|2025-01-12 23:25:00|20238.9|20233.9|20241.6|20236.6|20242.1|20237.1|20236.1|20231.1|0
1736724600000|2025-01-12 23:30:00|20242.3|20237.3|20253.6|20248.6|20255.7|20250.7|20242.3|20237.3|0
1736724900000|2025-01-12 23:35:00|20253.4|20248.4|20249.5|20244.5|20254|20249|20247.5|20242.5|0
1736725200000|2025-01-12 23:40:00|20249.1|20244.1|20251.5|20246.5|20252.9|20247.9|20249.1|20244.1|0
1736725500000|2025-01-12 23:45:00|20251.8|20246.8|20231.8|20226.8|20251.8|20246.8|20225.4|20220.4|0
1736725800000|2025-01-12 23:50:00|20232.5|20227.5|20234.2|20229.2|20239.1|20234.1|20226|20221|0
1736726100000|2025-01-12 23:55:00|20237|20232|20236.7|20231.7|20245.4|20240.4|20234.5|20229.5|0
1736726400000|2025-01-13 00:00:00|20237.4|20232.4|20244.7|20239.7|20248.9|20243.9|20237.4|20232.4|0
1736726700000|2025-01-13 00:05:00|20244.4|20239.4|20251.7|20246.7|20256.3|20251.3|20244.4|20239.4|0
1736727000000|2025-01-13 00:10:00|20252.4|20247.4|20257.1|20252.1|20258.5|20253.5|20249.6|20244.6|0
1736727300000|2025-01-13 00:15:00|20257.5|20252.5|20264.5|20259.5|20267|20262|20253|20248|54
1736727600000|2025-01-13 00:20:00|20261.5|20256.5|20260.5|20255.5|20261.5|20256.5|20258.5|20253.5|18
1736727900000|2025-01-13 00:25:00|20261|20256|20248.5|20243.5|20266|20261|20248.5|20243.5|15
1736728200000|2025-01-13 00:30:00|20249|20244|20252.5|20247.5|20257|20252|20249|20244|58
1736728500000|2025-01-13 00:35:00|20251|20246|20247.5|20242.5|20255|20250|20247|20242|20
1736728800000|2025-01-13 00:40:00|20246.5|20241.5|20248|20243|20248.5|20243.5|20244|20239|17
1736729100000|2025-01-13 00:45:00|20247.5|20242.5|20233.5|20228.5|20248|20243|20229.5|20224.5|47
1736729400000|2025-01-13 00:50:00|20234|20229|20243.5|20238.5|20243.5|20238.5|20234|20229|34
1736729700000|2025-01-13 00:55:00|20242|20237|20243|20238|20247|20242|20241.5|20236.5|20
1736730000000|2025-01-13 01:00:00|20242.5|20237.5|20232|20227|20244.5|20239.5|20229.5|20224.5|20
1736730300000|2025-01-13 01:05:00|20231.5|20226.5|20222.5|20217.5|20231.5|20226.5|20221.5|20216.5|27
1736730600000|2025-01-13 01:10:00|20222|20217|20222|20217|20229|20224|20221.5|20216.5|17
1736730900000|2025-01-13 01:15:00|20222.5|20217.5|20220|20215|20230.5|20225.5|20219.5|20214.5|52
1736731200000|2025-01-13 01:20:00|20221.5|20216.5|20221.5|20216.5|20225|20220|20212|20207|107
1736731500000|2025-01-13 01:25:00|20222|20217|20217.5|20212.5|20225.5|20220.5|20217.5|20212.5|32
1736731800000|2025-01-13 01:30:00|20217|20212|20214|20209|20217|20212|20209|20204|46
1736732100000|2025-01-13 01:35:00|20213.5|20208.5|20207.5|20202.5|20215|20210|20204|20199|26
1736732400000|2025-01-13 01:40:00|20208|20203|20198|20193|20209|20204|20197|20192|71
1736732700000|2025-01-13 01:45:00|20198.5|20193.5|20196|20191|20199.5|20194.5|20185|20180|78
1736733000000|2025-01-13 01:50:00|20196.5|20191.5|20205.5|20200.5|20210|20205|20195|20190|15
1736733300000|2025-01-13 01:55:00|20204.5|20199.5|20206|20201|20209|20204|20203|20198|18
1736733600000|2025-01-13 02:00:00|20206.5|20201.5|20207.5|20202.5|20211.5|20206.5|20200|20195|8
1736733900000|2025-01-13 02:05:00|20207|20202|20207|20202|20211.5|20206.5|20202|20197|15
1736734200000|2025-01-13 02:10:00|20208|20203|20202.5|20197.5|20208.5|20203.5|20201|20196|7
1736734500000|2025-01-13 02:15:00|20201.5|20196.5|20208.5|20203.5|20209|20204|20200|20195|17
1736734800000|2025-01-13 02:20:00|20208|20203|20217|20212|20217.5|20212.5|20204.5|20199.5|15
1736735100000|2025-01-13 02:25:00|20217.5|20212.5|20220|20215|20224.5|20219.5|20216.5|20211.5|15
1736735400000|2025-01-13 02:30:00|20219.5|20214.5|20223|20218|20223.5|20218.5|20218|20213|7
1736735700000|2025-01-13 02:35:00|20222.5|20217.5|20219|20214|20222.5|20217.5|20218|20213|7
1736736000000|2025-01-13 02:40:00|20219.5|20214.5|20211|20206|20219.5|20214.5|20211|20206|7
1736736300000|2025-01-13 02:45:00|20211.5|20206.5|20207.5|20202.5|20212.5|20207.5|20204.5|20199.5|15
1736736600000|2025-01-13 02:50:00|20208|20203|20210|20205|20210|20205|20208|20203|1
1736736900000|2025-01-13 02:55:00|20209.5|20204.5|20212|20207|20212.5|20207.5|20209.5|20204.5|1
1736737200000|2025-01-13 03:00:00|20212.5|20207.5|20220|20215|20220|20215|20210|20205|3
1736737500000|2025-01-13 03:05:00|20219.5|20214.5|20210|20205|20220|20215|20210|20205|11
1736737800000|2025-01-13 03:10:00|20209.5|20204.5|20193.5|20188.5|20209.5|20204.5|20192.5|20187.5|2
1736738100000|2025-01-13 03:15:00|20194|20189|20197.5|20192.5|20199.5|20194.5|20194|20189|6
1736738400000|2025-01-13 03:20:00|20198|20193|20182|20177|20199|20194|20178|20173|24
1736738700000|2025-01-13 03:25:00|20182.5|20177.5|20188.5|20183.5|20188.5|20183.5|20180|20175|7
1736739000000|2025-01-13 03:30:00|20188|20183|20192|20187|20194.5|20189.5|20188|20183|18
1736739300000|2025-01-13 03:35:00|20192.5|20187.5|20190|20185|20192.5|20187.5|20186|20181|6
1736739600000|2025-01-13 03:40:00|20189.5|20184.5|20189|20184|20191|20186|20184|20179|7
1736739900000|2025-01-13 03:45:00|20188.5|20183.5|20193.5|20188.5|20194|20189|20186.5|20181.5|2
1736740200000|2025-01-13 03:50:00|20193|20188|20190|20185|20194|20189|20186.5|20181.5|10
1736740500000|2025-01-13 03:55:00|20188.5|20183.5|20187|20182|20188.5|20183.5|20179.5|20174.5|5
1736740800000|2025-01-13 04:00:00|20187.5|20182.5|20199.5|20194.5|20199.5|20194.5|20187.5|20182.5|9
1736741100000|2025-01-13 04:05:00|20199|20194|20200.5|20195.5|20201|20196|20198|20193|1
1736741400000|2025-01-13 04:10:00|20200|20195|20193|20188|20200|20195|20188.5|20183.5|18
1736741700000|2025-01-13 04:15:00|20192.5|20187.5|20190.5|20185.5|20192.5|20187.5|20188|20183|2
1736742000000|2025-01-13 04:20:00|20190|20185|20185|20180|20191|20186|20185|20180|4
1736742300000|2025-01-13 04:25:00|20185.5|20180.5|20191|20186|20191|20186|20185|20180|7
1736742600000|2025-01-13 04:30:00|20191.5|20186.5|20183.5|20178.5|20192|20187|20183.5|20178.5|6
1736742900000|2025-01-13 04:35:00|20182|20177|20184|20179|20184.5|20179.5|20181|20176|2
1736743200000|2025-01-13 04:40:00|20183.5|20178.5|20186.5|20181.5|20189.5|20184.5|20182|20177|17
1736743500000|2025-01-13 04:45:00|20186|20181|20187|20182|20189|20184|20184.5|20179.5|1
1736743800000|2025-01-13 04:50:00|20186.5|20181.5|20188.5|20183.5|20190.5|20185.5|20185.5|20180.5|3
1736744100000|2025-01-13 04:55:00|20188|20183|20192|20187|20194.5|20189.5|20186|20181|18
1736744400000|2025-01-13 05:00:00|20191.5|20186.5|20194|20189|20196|20191|20190|20185|6
1736744700000|2025-01-13 05:05:00|20193.5|20188.5|20196.5|20191.5|20199.5|20194.5|20193.5|20188.5|12
1736745000000|2025-01-13 05:10:00|20197|20192|20195|20190|20197|20192|20192.5|20187.5|14
1736745300000|2025-01-13 05:15:00|20194.5|20189.5|20196.5|20191.5|20197|20192|20194.5|20189.5|2
1736745600000|2025-01-13 05:20:00|20197|20192|20195|20190|20199|20194|20194.5|20189.5|8
1736745900000|2025-01-13 05:25:00|20194.5|20189.5|20187|20182|20196.5|20191.5|20185.5|20180.5|25
1736746200000|2025-01-13 05:30:00|20186.5|20181.5|20181.5|20176.5|20186.5|20181.5|20179|20174|16
1736746500000|2025-01-13 05:35:00|20181|20176|20184.5|20179.5|20185|20180|20180.5|20175.5|27
1736746800000|2025-01-13 05:40:00|20184|20179|20188.5|20183.5|20190|20185|20182.5|20177.5|5
1736747100000|2025-01-13 05:45:00|20188|20183|20185|20180|20189|20184|20185|20180|6
1736747400000|2025-01-13 05:50:00|20185.5|20180.5|20194.5|20189.5|20194.5|20189.5|20185.5|20180.5|4
1736747700000|2025-01-13 05:55:00|20194|20189|20186.5|20181.5|20194.5|20189.5|20183|20178|37
1736748000000|2025-01-13 06:00:00|20187|20182|20196|20191|20196|20191|20187|20182|17
1736748300000|2025-01-13 06:05:00|20196.5|20191.5|20181.5|20176.5|20198|20193|20180.5|20175.5|59
1736748600000|2025-01-13 06:10:00|20182|20177|20188.5|20183.5|20192|20187|20180.5|20175.5|47
1736748900000|2025-01-13 06:15:00|20189|20184|20192|20187|20193.5|20188.5|20189|20184|19
1736749200000|2025-01-13 06:20:00|20191.5|20186.5|20192.5|20187.5|20194.5|20189.5|20190.5|20185.5|24
1736749500000|2025-01-13 06:25:00|20193|20188|20187.5|20182.5|20193|20188|20187|20182|34
1736749800000|2025-01-13 06:30:00|20187|20182|20190|20185|20192.5|20187.5|20187|20182|11
1736750100000|2025-01-13 06:35:00|20189.5|20184.5|20182|20177|20190.5|20185.5|20180|20175|19
1736750400000|2025-01-13 06:40:00|20181.5|20176.5|20183|20178|20189|20184|20181|20176|24
1736750700000|2025-01-13 06:45:00|20183.5|20178.5|20181.5|20176.5|20186.5|20181.5|20181|20176|31
1736751000000|2025-01-13 06:50:00|20182|20177|20190|20185|20190|20185|20181|20176|31
1736751300000|2025-01-13 06:55:00|20189.5|20184.5|20179.5|20174.5|20189.5|20184.5|20179.5|20174.5|29
1736751600000|2025-01-13 07:00:00|20178.4|20175.6|20180.9|20178.1|20189.4|20186.6|20169.4|20166.6|297
1736751900000|2025-01-13 07:05:00|20181.4|20178.6|20170.4|20167.6|20186.9|20184.1|20155.9|20153.1|317
1736752200000|2025-01-13 07:10:00|20170.9|20168.1|20157.9|20155.1|20178.9|20176.1|20157.4|20154.6|210
1736752500000|2025-01-13 07:15:00|20157.4|20154.6|20140.4|20137.6|20158.4|20155.6|20140.4|20137.6|242
1736752800000|2025-01-13 07:20:00|20139.9|20137.1|20165.4|20162.6|20165.4|20162.6|20139.9|20137.1|240
1736753100000|2025-01-13 07:25:00|20164.4|20161.6|20160.4|20157.6|20167.4|20164.6|20153.4|20150.6|169
1736753400000|2025-01-13 07:30:00|20159.9|20157.1|20167.4|20164.6|20167.4|20164.6|20149.4|20146.6|163
1736753700000|2025-01-13 07:35:00|20166.4|20163.6|20156.9|20154.1|20169.4|20166.6|20156.4|20153.6|116
1736754000000|2025-01-13 07:40:00|20156.4|20153.6|20159.4|20156.6|20163.4|20160.6|20152.9|20150.1|85
1736754300000|2025-01-13 07:45:00|20159.9|20157.1|20167.4|20164.6|20167.4|20164.6|20155.4|20152.6|91
1736754600000|2025-01-13 07:50:00|20166.9|20164.1|20165.4|20162.6|20175.9|20173.1|20162.4|20159.6|110
1736754900000|2025-01-13 07:55:00|20164.9|20162.1|20164.9|20162.1|20168.9|20166.1|20155.4|20152.6|266
1736755200000|2025-01-13 08:00:00|20164.2|20162.8|20164.2|20162.8|20187.7|20186.3|20143.2|20141.8|1136
1736755500000|2025-01-13 08:05:00|20164.7|20163.3|20158.7|20157.3|20176.7|20175.3|20155.2|20153.8|402
1736755800000|2025-01-13 08:10:00|20158.2|20156.8|20151.7|20150.3|20165.7|20164.3|20138.7|20137.3|456
1736756100000|2025-01-13 08:15:00|20151.2|20149.8|20129.2|20127.8|20162.7|20161.3|20128.7|20127.3|612
1736756400000|2025-01-13 08:20:00|20129.7|20128.3|20115.7|20114.3|20130.7|20129.3|20100.2|20098.8|959
1736756700000|2025-01-13 08:25:00|20115.2|20113.8|20105.2|20103.8|20130.7|20129.3|20103.2|20101.8|378
1736757000000|2025-01-13 08:30:00|20104.2|20102.8|20110.2|20108.8|20110.7|20109.3|20084.7|20083.3|609
1736757300000|2025-01-13 08:35:00|20110.7|20109.3|20100.7|20099.3|20118.7|20117.3|20097.7|20096.3|279
1736757600000|2025-01-13 08:40:00|20100.2|20098.8|20096.7|20095.3|20101.7|20100.3|20082.2|20080.8|459
1736757900000|2025-01-13 08:45:00|20095.7|20094.3|20092.7|20091.3|20107.7|20106.3|20084.2|20082.8|324
1736758200000|2025-01-13 08:50:00|20093.2|20091.8|20084.7|20083.3|20099.2|20097.8|20084.2|20082.8|291
1736758500000|2025-01-13 08:55:00|20084.2|20082.8|20077.7|20076.3|20094.7|20093.3|20076.2|20074.8|261
1736758800000|2025-01-13 09:00:00|20078.2|20076.8|20057.7|20056.3|20087.2|20085.8|20056.2|20054.8|617
1736759100000|2025-01-13 09:05:00|20057.2|20055.8|20082.7|20081.3|20087.2|20085.8|20057.2|20055.8|534
1736759400000|2025-01-13 09:10:00|20081.7|20080.3|20082.7|20081.3|20089.7|20088.3|20072.7|20071.3|407
1736759700000|2025-01-13 09:15:00|20082.2|20080.8|20073.2|20071.8|20083.7|20082.3|20062.7|20061.3|365
1736760000000|2025-01-13 09:20:00|20072.7|20071.3|20062.7|20061.3|20077.7|20076.3|20062.7|20061.3|288
1736760300000|2025-01-13 09:25:00|20062.2|20060.8|20070.2|20068.8|20072.7|20071.3|20059.7|20058.3|321
1736760600000|2025-01-13 09:30:00|20069.7|20068.3|20082.7|20081.3|20086.2|20084.8|20059.7|20058.3|406
1736760900000|2025-01-13 09:35:00|20083.2|20081.8|20087.2|20085.8|20090.7|20089.3|20078.2|20076.8|459
1736761200000|2025-01-13 09:40:00|20087.7|20086.3|20076.7|20075.3|20096.7|20095.3|20075.2|20073.8|257
1736761500000|2025-01-13 09:45:00|20077.2|20075.8|20078.7|20077.3|20088.7|20087.3|20074.7|20073.3|195
1736761800000|2025-01-13 09:50:00|20078.2|20076.8|20059.2|20057.8|20080.7|20079.3|20055.7|20054.3|336
1736762100000|2025-01-13 09:55:00|20060.2|20058.8|20055.7|20054.3|20063.7|20062.3|20050.2|20048.8|365
1736762400000|2025-01-13 10:00:00|20055.2|20053.8|20058.2|20056.8|20061.7|20060.3|20051.7|20050.3|182
1736762700000|2025-01-13 10:05:00|20059.7|20058.3|20058.7|20057.3|20064.7|20063.3|20048.2|20046.8|222
1736763000000|2025-01-13 10:10:00|20059.2|20057.8|20074.2|20072.8|20076.2|20074.8|20058.7|20057.3|239
1736763300000|2025-01-13 10:15:00|20073.7|20072.3|20069.7|20068.3|20073.7|20072.3|20054.7|20053.3|173
1736763600000|2025-01-13 10:20:00|20069.2|20067.8|20060.7|20059.3|20074.2|20072.8|20059.7|20058.3|247
1736763900000|2025-01-13 10:25:00|20060.2|20058.8|20059.7|20058.3|20066.2|20064.8|20056.7|20055.3|198
1736764200000|2025-01-13 10:30:00|20059.2|20057.8|20086.2|20084.8|20087.2|20085.8|20059.2|20057.8|222
1736764500000|2025-01-13 10:35:00|20085.7|20084.3|20098.7|20097.3|20100.2|20098.8|20082.7|20081.3|168
1736764800000|2025-01-13 10:40:00|20098.2|20096.8|20090.7|20089.3|20098.7|20097.3|20084.7|20083.3|128
1736765100000|2025-01-13 10:45:00|20091.2|20089.8|20096.7|20095.3|20103.2|20101.8|20090.7|20089.3|149
1736765400000|2025-01-13 10:50:00|20096.2|20094.8|20077.2|20075.8|20097.7|20096.3|20077.2|20075.8|142
1736765700000|2025-01-13 10:55:00|20076.2|20074.8|20070.7|20069.3|20076.7|20075.3|20063.7|20062.3|180
1736766000000|2025-01-13 11:00:00|20071.2|20069.8|20071.7|20070.3|20082.7|20081.3|20058.7|20057.3|576
1736766300000|2025-01-13 11:05:00|20071.2|20069.8|20050.7|20049.3|20075.2|20073.8|20050.2|20048.8|174
1736766600000|2025-01-13 11:10:00|20051.2|20049.8|20034.7|20033.3|20051.2|20049.8|20025.2|20023.8|406
1736766900000|2025-01-13 11:15:00|20034.2|20032.8|20049.7|20048.3|20054.7|20053.3|20033.7|20032.3|255
1736767200000|2025-01-13 11:20:00|20050.2|20048.8|20049.7|20048.3|20062.2|20060.8|20048.7|20047.3|186
1736767500000|2025-01-13 11:25:00|20050.2|20048.8|20060.7|20059.3|20063.2|20061.8|20048.7|20047.3|87
1736767800000|2025-01-13 11:30:00|20060.2|20058.8|20079.2|20077.8|20080.2|20078.8|20051.7|20050.3|259
1736768100000|2025-01-13 11:35:00|20078.7|20077.3|20071.7|20070.3|20088.2|20086.8|20071.2|20069.8|248
1736768400000|2025-01-13 11:40:00|20072.2|20070.8|20069.2|20067.8|20079.7|20078.3|20063.7|20062.3|162
1736768700000|2025-01-13 11:45:00|20068.7|20067.3|20076.7|20075.3|20079.7|20078.3|20067.7|20066.3|71
1736769000000|2025-01-13 11:50:00|20075.7|20074.3|20076.7|20075.3|20080.7|20079.3|20069.7|20068.3|166
1736769300000|2025-01-13 11:55:00|20076.2|20074.8|20072.7|20071.3|20079.2|20077.8|20067.2|20065.8|125
1736769600000|2025-01-13 12:00:00|20073.2|20071.8|20059.7|20058.3|20083.7|20082.3|20059.7|20058.3|139
1736769900000|2025-01-13 12:05:00|20060.2|20058.8|20055.7|20054.3|20064.7|20063.3|20055.7|20054.3|93
1736770200000|2025-01-13 12:10:00|20056.2|20054.8|20069.2|20067.8|20079.2|20077.8|20055.7|20054.3|212
1736770500000|2025-01-13 12:15:00|20068.7|20067.3|20084.7|20083.3|20085.7|20084.3|20067.7|20066.3|112
1736770800000|2025-01-13 12:20:00|20084.2|20082.8|20100.7|20099.3|20106.2|20104.8|20084.2|20082.8|298
1736771100000|2025-01-13 12:25:00|20100.2|20098.8|20107.7|20106.3|20108.7|20107.3|20095.7|20094.3|210
1736771400000|2025-01-13 12:30:00|20108.2|20106.8|20127.7|20126.3|20132.2|20130.8|20106.7|20105.3|390
1736771700000|2025-01-13 12:35:00|20128.2|20126.8|20135.7|20134.3|20140.7|20139.3|20121.2|20119.8|348
1736772000000|2025-01-13 12:40:00|20136.2|20134.8|20147.7|20146.3|20153.7|20152.3|20134.7|20133.3|315
1736772300000|2025-01-13 12:45:00|20148.2|20146.8|20129.2|20127.8|20148.2|20146.8|20124.7|20123.3|288
1736772600000|2025-01-13 12:50:00|20128.7|20127.3|20129.7|20128.3|20143.2|20141.8|20128.7|20127.3|208
1736772900000|2025-01-13 12:55:00|20129.2|20127.8|20120.7|20119.3|20129.2|20127.8|20119.2|20117.8|196
1736773200000|2025-01-13 13:00:00|20121.7|20120.3|20110.2|20108.8|20122.7|20121.3|20105.2|20103.8|258
1736773500000|2025-01-13 13:05:00|20109.7|20108.3|20094.7|20093.3|20110.7|20109.3|20093.2|20091.8|185
1736773800000|2025-01-13 13:10:00|20094.2|20092.8|20103.2|20101.8|20104.2|20102.8|20082.7|20081.3|196
1736774100000|2025-01-13 13:15:00|20102.7|20101.3|20099.7|20098.3|20103.7|20102.3|20093.7|20092.3|220
1736774400000|2025-01-13 13:20:00|20099.2|20097.8|20117.7|20116.3|20121.7|20120.3|20098.7|20097.3|227
1736774700000|2025-01-13 13:25:00|20117.2|20115.8|20111.2|20109.8|20119.2|20117.8|20106.7|20105.3|140
1736775000000|2025-01-13 13:30:00|20111.7|20110.3|20110.2|20108.8|20114.7|20113.3|20103.7|20102.3|111
1736775300000|2025-01-13 13:35:00|20109.7|20108.3|20110.7|20109.3|20112.7|20111.3|20105.7|20104.3|116
1736775600000|2025-01-13 13:40:00|20111.7|20110.3|20109.7|20108.3|20120.2|20118.8|20103.2|20101.8|161
1736775900000|2025-01-13 13:45:00|20109.2|20107.8|20115.7|20114.3|20119.7|20118.3|20107.7|20106.3|120
1736776200000|2025-01-13 13:50:00|20116.7|20115.3|20098.7|20097.3|20117.7|20116.3|20098.2|20096.8|137
1736776500000|2025-01-13 13:55:00|20098.2|20096.8|20093.7|20092.3|20098.2|20096.8|20085.2|20083.8|198
1736776800000|2025-01-13 14:00:00|20094.2|20092.8|20095.7|20094.3|20100.2|20098.8|20085.2|20083.8|247
1736777100000|2025-01-13 14:05:00|20095.2|20093.8|20093.7|20092.3|20103.7|20102.3|20089.2|20087.8|206
1736777400000|2025-01-13 14:10:00|20094.2|20092.8|20084.7|20083.3|20097.7|20096.3|20079.2|20077.8|161
1736777700000|2025-01-13 14:15:00|20084.2|20082.8|20102.2|20100.8|20102.7|20101.3|20083.7|20082.3|148
1736778000000|2025-01-13 14:20:00|20101.7|20100.3|20085.7|20084.3|20106.2|20104.8|20083.7|20082.3|195
1736778300000|2025-01-13 14:25:00|20086.2|20084.8|20085.7|20084.3|20090.7|20089.3|20072.7|20071.3|237
1736778600000|2025-01-13 14:30:00|20085.2|20083.8|20104.7|20103.3|20105.2|20103.8|20073.7|20072.3|250
1736778900000|2025-01-13 14:35:00|20104.2|20102.8|20090.7|20089.3|20110.2|20108.8|20079.2|20077.8|331
1736779200000|2025-01-13 14:40:00|20090.2|20088.8|20121.7|20120.3|20126.7|20125.3|20089.7|20088.3|343
1736779500000|2025-01-13 14:45:00|20121.2|20119.8|20131.7|20130.3|20135.7|20134.3|20106.2|20104.8|218
1736779800000|2025-01-13 14:50:00|20132.2|20130.8|20141.7|20140.3|20147.2|20145.8|20125.2|20123.8|377
1736780100000|2025-01-13 14:55:00|20140.7|20139.3|20148.2|20146.8|20163.7|20162.3|20139.7|20138.3|501
1736780400000|2025-01-13 15:00:00|20148.7|20147.3|20133.7|20132.3|20151.7|20150.3|20131.2|20129.8|469
1736780700000|2025-01-13 15:05:00|20134.7|20133.3|20148.7|20147.3|20165.2|20163.8|20130.2|20128.8|324
1736781000000|2025-01-13 15:10:00|20148.2|20146.8|20145.7|20144.3|20152.7|20151.3|20133.2|20131.8|339
1736781300000|2025-01-13 15:15:00|20146.2|20144.8|20149.7|20148.3|20156.2|20154.8|20138.2|20136.8|254
1736781600000|2025-01-13 15:20:00|20149.2|20147.8|20144.7|20143.3|20159.2|20157.8|20139.2|20137.8|259
1736781900000|2025-01-13 15:25:00|20144.2|20142.8|20147.7|20146.3|20148.7|20147.3|20135.7|20134.3|382
1736782200000|2025-01-13 15:30:00|20148.2|20146.8|20156.7|20155.3|20168.7|20167.3|20148.2|20146.8|291
1736782500000|2025-01-13 15:35:00|20156.2|20154.8|20168.2|20166.8|20172.7|20171.3|20155.2|20153.8|374
1736782800000|2025-01-13 15:40:00|20169.2|20167.8|20170.2|20168.8|20174.2|20172.8|20158.2|20156.8|296
1736783100000|2025-01-13 15:45:00|20169.7|20168.3|20174.7|20173.3|20178.2|20176.8|20166.2|20164.8|242
1736783400000|2025-01-13 15:50:00|20175.2|20173.8|20165.2|20163.8|20177.7|20176.3|20161.2|20159.8|355
1736783700000|2025-01-13 15:55:00|20164.7|20163.3|20166.2|20164.8|20170.7|20169.3|20162.2|20160.8|228
1736784000000|2025-01-13 16:00:00|20167.7|20166.3|20158.2|20156.8|20172.2|20170.8|20155.2|20153.8|321
1736784300000|2025-01-13 16:05:00|20157.7|20156.3|20152.2|20150.8|20161.7|20160.3|20147.7|20146.3|328
1736784600000|2025-01-13 16:10:00|20151.7|20150.3|20153.7|20152.3|20160.2|20158.8|20146.2|20144.8|241
1736784900000|2025-01-13 16:15:00|20154.2|20152.8|20152.2|20150.8|20159.7|20158.3|20146.7|20145.3|162
1736785200000|2025-01-13 16:20:00|20152.7|20151.3|20151.2|20149.8|20161.2|20159.8|20144.7|20143.3|246
1736785500000|2025-01-13 16:25:00|20151.7|20150.3|20138.2|20136.8|20156.2|20154.8|20137.7|20136.3|612
1736785800000|2025-01-13 16:30:00|20138.9|20136.1|20134.4|20131.6|20139.9|20137.1|20129.4|20126.6|812
1736786100000|2025-01-13 16:35:00|20134.9|20132.1|20122.4|20119.6|20140.4|20137.6|20121.4|20118.6|421
1736786400000|2025-01-13 16:40:00|20122.9|20120.1|20141.4|20138.6|20143.4|20140.6|20122.4|20119.6|239
1736786700000|2025-01-13 16:45:00|20141.9|20139.1|20139.9|20137.1|20142.9|20140.1|20133.9|20131.1|127
1736787000000|2025-01-13 16:50:00|20139.4|20136.6|20130.9|20128.1|20141.9|20139.1|20129.9|20127.1|49
1736787300000|2025-01-13 16:55:00|20130.4|20127.6|20118.9|20116.1|20130.9|20128.1|20116.4|20113.6|141
1736787600000|2025-01-13 17:00:00|20119.4|20116.6|20125.9|20123.1|20130.9|20128.1|20111.9|20109.1|192
1736787900000|2025-01-13 17:05:00|20126.4|20123.6|20138.4|20135.6|20139.9|20137.1|20123.9|20121.1|107
1736788200000|2025-01-13 17:10:00|20138.9|20136.1|20139.9|20137.1|20146.9|20144.1|20135.4|20132.6|92
1736788500000|2025-01-13 17:15:00|20139.4|20136.6|20149.9|20147.1|20152.4|20149.6|20137.9|20135.1|84
1736788800000|2025-01-13 17:20:00|20149.4|20146.6|20157.9|20155.1|20162.4|20159.6|20146.9|20144.1|87
1736789100000|2025-01-13 17:25:00|20157.4|20154.6|20155.4|20152.6|20162.9|20160.1|20154.9|20152.1|101
1736789400000|2025-01-13 17:30:00|20154.9|20152.1|20154.4|20151.6|20158.4|20155.6|20148.9|20146.1|95
1736789700000|2025-01-13 17:35:00|20153.9|20151.1|20147.4|20144.6|20157.4|20154.6|20145.9|20143.1|50
1736790000000|2025-01-13 17:40:00|20146.9|20144.1|20148.9|20146.1|20149.9|20147.1|20143.9|20141.1|102
1736790300000|2025-01-13 17:45:00|20148.4|20145.6|20154.9|20152.1|20161.9|20159.1|20147.9|20145.1|52
1736790600000|2025-01-13 17:50:00|20154.4|20151.6|20158.9|20156.1|20162.4|20159.6|20152.9|20150.1|61
1736790900000|2025-01-13 17:55:00|20159.4|20156.6|20172.9|20170.1|20174.9|20172.1|20158.9|20156.1|90
1736791200000|2025-01-13 18:00:00|20173.4|20170.6|20167.9|20165.1|20173.4|20170.6|20164.9|20162.1|92
1736791500000|2025-01-13 18:05:00|20167.4|20164.6|20169.9|20167.1|20173.4|20170.6|20164.4|20161.6|50
1736791800000|2025-01-13 18:10:00|20170.4|20167.6|20169.9|20167.1|20172.9|20170.1|20167.9|20165.1|57
1736792100000|2025-01-13 18:15:00|20170.4|20167.6|20166.4|20163.6|20173.9|20171.1|20164.4|20161.6|88
1736792400000|2025-01-13 18:20:00|20166.9|20164.1|20161.9|20159.1|20166.9|20164.1|20158.4|20155.6|70
1736792700000|2025-01-13 18:25:00|20162.4|20159.6|20168.9|20166.1|20169.4|20166.6|20161.9|20159.1|68
1736793000000|2025-01-13 18:30:00|20169.4|20166.6|20173.9|20171.1|20174.9|20172.1|20164.9|20162.1|72
1736793300000|2025-01-13 18:35:00|20173.4|20170.6|20177.9|20175.1|20178.4|20175.6|20171.9|20169.1|65
1736793600000|2025-01-13 18:40:00|20177.4|20174.6|20170.9|20168.1|20177.4|20174.6|20169.9|20167.1|35
1736793900000|2025-01-13 18:45:00|20170.4|20167.6|20179.9|20177.1|20182.4|20179.6|20169.9|20167.1|64
1736794200000|2025-01-13 18:50:00|20178.9|20176.1|20171.9|20169.1|20180.9|20178.1|20171.4|20168.6|45
1736794500000|2025-01-13 18:55:00|20171.4|20168.6|20179.9|20177.1|20181.4|20178.6|20169.4|20166.6|28
1736794800000|2025-01-13 19:00:00|20179.4|20176.6|20172.9|20170.1|20180.4|20177.6|20170.9|20168.1|34
1736795100000|2025-01-13 19:05:00|20173.4|20170.6|20174.4|20171.6|20177.9|20175.1|20170.9|20168.1|26
1736795400000|2025-01-13 19:10:00|20173.9|20171.1|20168.9|20166.1|20178.9|20176.1|20167.4|20164.6|41
1736795700000|2025-01-13 19:15:00|20169.4|20166.6|20159.9|20157.1|20169.9|20167.1|20159.4|20156.6|72
1736796000000|2025-01-13 19:20:00|20160.4|20157.6|20164.9|20162.1|20169.4|20166.6|20159.4|20156.6|144
1736796300000|2025-01-13 19:25:00|20164.4|20161.6|20179.9|20177.1|20180.4|20177.6|20164.4|20161.6|51
1736796600000|2025-01-13 19:30:00|20179.4|20176.6|20176.9|20174.1|20182.9|20180.1|20175.4|20172.6|71
1736796900000|2025-01-13 19:35:00|20177.4|20174.6|20177.9|20175.1|20180.9|20178.1|20168.4|20165.6|65
1736797200000|2025-01-13 19:40:00|20178.4|20175.6|20182.4|20179.6|20187.4|20184.6|20177.9|20175.1|76
1736797500000|2025-01-13 19:45:00|20181.9|20179.1|20168.9|20166.1|20182.4|20179.6|20166.9|20164.1|40
1736797800000|2025-01-13 19:50:00|20169.4|20166.6|20171.4|20168.6|20174.9|20172.1|20166.4|20163.6|69
1736798100000|2025-01-13 19:55:00|20171.9|20169.1|20179.9|20177.1|20181.9|20179.1|20171.9|20169.1|41
1736798400000|2025-01-13 20:00:00|20179.4|20176.6|20174.4|20171.6|20179.9|20177.1|20171.4|20168.6|58
1736798700000|2025-01-13 20:05:00|20173.9|20171.1|20179.9|20177.1|20184.9|20182.1|20173.9|20171.1|38
1736799000000|2025-01-13 20:10:00|20180.4|20177.6|20178.9|20176.1|20182.4|20179.6|20177.9|20175.1|19
1736799300000|2025-01-13 20:15:00|20178.4|20175.6|20184.9|20182.1|20184.9|20182.1|20177.9|20175.1|49
1736799600000|2025-01-13 20:20:00|20184.4|20181.6|20171.9|20169.1|20186.4|20183.6|20170.9|20168.1|86
1736799900000|2025-01-13 20:25:00|20172.4|20169.6|20172.4|20169.6|20174.9|20172.1|20169.4|20166.6|39
1736800200000|2025-01-13 20:30:00|20171.9|20169.1|20176.9|20174.1|20178.9|20176.1|20169.9|20167.1|58
1736800500000|2025-01-13 20:35:00|20176.4|20173.6|20177.9|20175.1|20182.4|20179.6|20174.9|20172.1|64
1736800800000|2025-01-13 20:40:00|20178.4|20175.6|20177.9|20175.1|20184.9|20182.1|20176.9|20174.1|45
1736801100000|2025-01-13 20:45:00|20177.4|20174.6|20182.4|20179.6|20183.9|20181.1|20176.9|20174.1|64
1736801400000|2025-01-13 20:50:00|20182.9|20180.1|20190.9|20188.1|20197.9|20195.1|20182.9|20180.1|157
1736801700000|2025-01-13 20:55:00|20191.4|20188.6|20203.4|20200.6|20203.9|20201.1|20190.4|20187.6|232
1736802000000|2025-01-13 21:00:00|20204.4|20199.4|20207.1|20202.1|20216.7|20211.7|20195.5|20190.5|25
1736802300000|2025-01-13 21:05:00|20206.7|20201.7|20211.2|20206.2|20212.6|20207.6|20205.4|20200.4|0
1736802600000|2025-01-13 21:10:00|20210.5|20205.5|20213.6|20208.6|20215.2|20210.2|20209.1|20204.1|0
1736802900000|2025-01-13 21:15:00|20213.9|20208.9|20213.5|20208.5|20218.4|20213.4|20212.9|20207.9|0
1736803200000|2025-01-13 21:20:00|20213.1|20208.1|20218.3|20213.3|20221.5|20216.5|20212.3|20207.3|0
1736803500000|2025-01-13 21:25:00|20218.6|20213.6|20223.7|20218.7|20224.6|20219.6|20218.3|20213.3|0
1736803800000|2025-01-13 21:30:00|20224.3|20219.3|20218.7|20213.7|20224.3|20219.3|20218|20213|0
1736804100000|2025-01-13 21:35:00|20219.4|20214.4|20217.7|20212.7|20220.1|20215.1|20216.3|20211.3|0
1736804400000|2025-01-13 21:40:00|20217.4|20212.4|20219.6|20214.6|20224.5|20219.5|20214.8|20209.8|0
1736804700000|2025-01-13 21:45:00|20218.2|20213.2|20218.6|20213.6|20220|20215|20212.6|20207.6|0
1736805000000|2025-01-13 21:50:00|20218.2|20213.2|20217.9|20212.9|20221.3|20216.3|20217.2|20212.2|0
1736805300000|2025-01-13 21:55:00|20217.5|20212.5|20220.6|20215.6|20223.5|20218.5|20216.8|20211.8|0
1736805600000|2025-01-13 22:00:00|20220|20215|20220.3|20215.3|20220.8|20215.8|20219.7|20214.7|0
1736805900000|2025-01-13 22:05:00|20220.7|20215.7|20221|20216|20221|20216|20220.3|20215.3|0
1736806200000|2025-01-13 22:10:00|20220.9|20215.9|20220.6|20215.6|20220.9|20215.9|20220|20215|0
1736806500000|2025-01-13 22:15:00|20220.7|20215.7|20220.8|20215.8|20220.9|20215.9|20220.5|20215.5|0
1736806800000|2025-01-13 22:20:00|20220.9|20215.9|20220.9|20215.9|20220.9|20215.9|20220.7|20215.7|0
1736807100000|2025-01-13 22:25:00|20220.7|20215.7|20221.4|20216.4|20221.4|20216.4|20220.7|20215.7|0
1736807400000|2025-01-13 22:30:00|20221.5|20216.5|20224.3|20219.3|20224.8|20219.8|20221.5|20216.5|0
1736807700000|2025-01-13 22:35:00|20224|20219|20226.9|20221.9|20226.9|20221.9|20223|20218|0
1736808000000|2025-01-13 22:40:00|20227|20222|20228.3|20223.3|20229.1|20224.1|20226.6|20221.6|0
1736808300000|2025-01-13 22:45:00|20228.8|20223.8|20228.1|20223.1|20229.5|20224.5|20226.8|20221.8|0
1736808600000|2025-01-13 22:50:00|20228.4|20223.4|20228.7|20223.7|20228.7|20223.7|20228.1|20223.1|0
1736808900000|2025-01-13 22:55:00|20228.3|20223.3|20228.2|20223.2|20230.3|20225.3|20228.1|20223.1|0
1736809200000|2025-01-13 23:00:00|20242.1|20237.1|20242.5|20237.5|20247.6|20242.6|20238.6|20233.6|0
1736809500000|2025-01-13 23:05:00|20242.2|20237.2|20252.6|20247.6|20254.8|20249.8|20241.8|20236.8|0
1736809800000|2025-01-13 23:10:00|20252.3|20247.3|20247|20242|20253.3|20248.3|20245.6|20240.6|0
1736810100000|2025-01-13 23:15:00|20247.7|20242.7|20245.8|20240.8|20249.5|20244.5|20244.3|20239.3|0
1736810400000|2025-01-13 23:20:00|20246.2|20241.2|20243|20238|20246.7|20241.7|20243|20238|0
1736810700000|2025-01-13 23:25:00|20243.7|20238.7|20248.1|20243.1|20249.4|20244.4|20243.7|20238.7|0
1736811000000|2025-01-13 23:30:00|20248.8|20243.8|20270.9|20265.9|20270.9|20265.9|20248.1|20243.1|0
1736811300000|2025-01-13 23:35:00|20270.2|20265.2|20279|20274|20279.2|20274.2|20267.9|20262.9|0
1736811600000|2025-01-13 23:40:00|20278.6|20273.6|20262.5|20257.5|20279|20274|20261.5|20256.5|0
1736811900000|2025-01-13 23:45:00|20262.8|20257.8|20260.7|20255.7|20265.5|20260.5|20259.9|20254.9|0
1736812200000|2025-01-13 23:50:00|20261.3|20256.3|20252|20247|20263.1|20258.1|20251.3|20246.3|0
1736812500000|2025-01-13 23:55:00|20251.6|20246.6|20247.2|20242.2|20252.3|20247.3|20246.4|20241.4|0
1736812800000|2025-01-14 00:00:00|20247.9|20242.9|20238.4|20233.4|20250.7|20245.7|20236.3|20231.3|0
1736813100000|2025-01-14 00:05:00|20238|20233|20240.6|20235.6|20243.9|20238.9|20237|20232|0
1736813400000|2025-01-14 00:10:00|20240.9|20235.9|20244.3|20239.3|20244.9|20239.9|20229.1|20224.1|0
1736813700000|2025-01-14 00:15:00|20259.2|20254.2|20258.2|20253.2|20267.2|20262.2|20245.2|20240.2|152
1736814000000|2025-01-14 00:20:00|20257.7|20252.7|20256.2|20251.2|20264.7|20259.7|20255.2|20250.2|36
1736814300000|2025-01-14 00:25:00|20256.7|20251.7|20241.7|20236.7|20259.7|20254.7|20241.7|20236.7|29
1736814600000|2025-01-14 00:30:00|20242.2|20237.2|20233.7|20228.7|20244.2|20239.2|20233.7|20228.7|21
1736814900000|2025-01-14 00:35:00|20233.2|20228.2|20227.2|20222.2|20233.2|20228.2|20225.7|20220.7|36
1736815200000|2025-01-14 00:40:00|20226.7|20221.7|20228.2|20223.2|20230.7|20225.7|20226.2|20221.2|6
1736815500000|2025-01-14 00:45:00|20227.7|20222.7|20232.7|20227.7|20235.2|20230.2|20227.2|20222.2|7
1736815800000|2025-01-14 00:50:00|20233.2|20228.2|20240.7|20235.7|20240.7|20235.7|20232.2|20227.2|15
1736816100000|2025-01-14 00:55:00|20241.2|20236.2|20235.2|20230.2|20241.2|20236.2|20230.7|20225.7|15
1736816400000|2025-01-14 01:00:00|20237.2|20232.2|20220.2|20215.2|20238.2|20233.2|20216.7|20211.7|37
1736816700000|2025-01-14 01:05:00|20219.7|20214.7|20226.2|20221.2|20228.7|20223.7|20219.7|20214.7|17
1736817000000|2025-01-14 01:10:00|20226.7|20221.7|20229.2|20224.2|20230.7|20225.7|20225.2|20220.2|9
1736817300000|2025-01-14 01:15:00|20229.7|20224.7|20228.7|20223.7|20230.7|20225.7|20227.7|20222.7|4
1736817600000|2025-01-14 01:20:00|20229.2|20224.2|20226.2|20221.2|20229.7|20224.7|20222.7|20217.7|15
1736817900000|2025-01-14 01:25:00|20226.7|20221.7|20229.2|20224.2|20230.7|20225.7|20225.2|20220.2|12
1736818200000|2025-01-14 01:30:00|20228.7|20223.7|20227.7|20222.7|20232.7|20227.7|20224.7|20219.7|12
1736818500000|2025-01-14 01:35:00|20227.2|20222.2|20234.7|20229.7|20234.7|20229.7|20226.7|20221.7|6
1736818800000|2025-01-14 01:40:00|20235.2|20230.2|20227.2|20222.2|20238.2|20233.2|20227.2|20222.2|6
1736819100000|2025-01-14 01:45:00|20227.7|20222.7|20224.7|20219.7|20228.2|20223.2|20222.2|20217.2|3
1736819400000|2025-01-14 01:50:00|20224.2|20219.2|20227.2|20222.2|20227.2|20222.2|20219.2|20214.2|37
1736819700000|2025-01-14 01:55:00|20226.7|20221.7|20224.7|20219.7|20226.7|20221.7|20224.2|20219.2|0
1736820000000|2025-01-14 02:00:00|20225.2|20220.2|20219.7|20214.7|20226.7|20221.7|20217.7|20212.7|7
1736820300000|2025-01-14 02:05:00|20219.2|20214.2|20209.2|20204.2|20219.2|20214.2|20209.2|20204.2|6
1736820600000|2025-01-14 02:10:00|20208.7|20203.7|20204.7|20199.7|20208.7|20203.7|20204.7|20199.7|0
1736820900000|2025-01-14 02:15:00|20205.2|20200.2|20208.7|20203.7|20208.7|20203.7|20204.7|20199.7|2
1736821200000|2025-01-14 02:20:00|20211.7|20206.7|20221.2|20216.2|20222.7|20217.7|20211.7|20206.7|5
1736821500000|2025-01-14 02:25:00|20221.7|20216.7|20224.2|20219.2|20229.2|20224.2|20221.7|20216.7|1
1736821800000|2025-01-14 02:30:00|20224.7|20219.7|20215.2|20210.2|20224.7|20219.7|20215.2|20210.2|5
1736822100000|2025-01-14 02:35:00|20217.2|20212.2|20215.2|20210.2|20218.7|20213.7|20215.2|20210.2|14
1736822400000|2025-01-14 02:40:00|20214.7|20209.7|20217.7|20212.7|20217.7|20212.7|20214.2|20209.2|2
1736822700000|2025-01-14 02:45:00|20218.2|20213.2|20215.2|20210.2|20218.2|20213.2|20214.2|20209.2|2
1736823000000|2025-01-14 02:50:00|20215.7|20210.7|20229.7|20224.7|20231.2|20226.2|20215.7|20210.7|13
1736823300000|2025-01-14 02:55:00|20230.2|20225.2|20235.2|20230.2|20235.2|20230.2|20226.2|20221.2|12
1736823600000|2025-01-14 03:00:00|20234.7|20229.7|20232.7|20227.7|20234.7|20229.7|20229.2|20224.2|9
1736823900000|2025-01-14 03:05:00|20233.2|20228.2|20242.7|20237.7|20242.7|20237.7|20232.7|20227.7|12
1736824200000|2025-01-14 03:10:00|20243.2|20238.2|20251.2|20246.2|20252.7|20247.7|20242.2|20237.2|18
1736824500000|2025-01-14 03:15:00|20250.7|20245.7|20239.7|20234.7|20250.7|20245.7|20238.7|20233.7|16
1736824800000|2025-01-14 03:20:00|20240.2|20235.2|20240.7|20235.7|20242.7|20237.7|20237.2|20232.2|6
1736825100000|2025-01-14 03:25:00|20241.2|20236.2|20246.2|20241.2|20246.2|20241.2|20239.2|20234.2|9
1736825400000|2025-01-14 03:30:00|20246.7|20241.7|20250.2|20245.2|20251.2|20246.2|20245.2|20240.2|5
1736825700000|2025-01-14 03:35:00|20249.7|20244.7|20248.2|20243.2|20249.7|20244.7|20246.7|20241.7|3
1736826000000|2025-01-14 03:40:00|20247.7|20242.7|20246.7|20241.7|20248.7|20243.7|20245.7|20240.7|0
1736826300000|2025-01-14 03:45:00|20246.2|20241.2|20238.2|20233.2|20246.7|20241.7|20238.2|20233.2|13
1736826600000|2025-01-14 03:50:00|20237.7|20232.7|20239.2|20234.2|20241.7|20236.7|20237.2|20232.2|11
1736826900000|2025-01-14 03:55:00|20238.7|20233.7|20232.7|20227.7|20239.2|20234.2|20232.7|20227.7|6
1736827200000|2025-01-14 04:00:00|20233.2|20228.2|20228.2|20223.2|20233.2|20228.2|20226.7|20221.7|5
1736827500000|2025-01-14 04:05:00|20228.7|20223.7|20228.7|20223.7|20231.2|20226.2|20228.2|20223.2|0
1736827800000|2025-01-14 04:10:00|20227.2|20222.2|20228.7|20223.7|20230.2|20225.2|20225.2|20220.2|2
1736828100000|2025-01-14 04:15:00|20229.2|20224.2|20226.7|20221.7|20229.2|20224.2|20225.2|20220.2|2
1736828400000|2025-01-14 04:20:00|20225.2|20220.2|20228.2|20223.2|20229.7|20224.7|20223.2|20218.2|13
1736828700000|2025-01-14 04:25:00|20228.7|20223.7|20230.7|20225.7|20230.7|20225.7|20228.7|20223.7|3
1736829000000|2025-01-14 04:30:00|20231.2|20226.2|20236.7|20231.7|20236.7|20231.7|20230.7|20225.7|2
1736829300000|2025-01-14 04:35:00|20237.2|20232.2|20242.7|20237.7|20244.7|20239.7|20237.2|20232.2|3
1736829600000|2025-01-14 04:40:00|20243.2|20238.2|20241.2|20236.2|20243.2|20238.2|20240.7|20235.7|0
1736829900000|2025-01-14 04:45:00|20241.7|20236.7|20240.2|20235.2|20242.2|20237.2|20240.2|20235.2|0
1736830200000|2025-01-14 04:50:00|20240.7|20235.7|20244.7|20239.7|20244.7|20239.7|20240.7|20235.7|7
1736830500000|2025-01-14 04:55:00|20244.2|20239.2|20247.2|20242.2|20247.2|20242.2|20244.2|20239.2|2
1736830800000|2025-01-14 05:00:00|20246.7|20241.7|20249.7|20244.7|20251.2|20246.2|20244.7|20239.7|15
1736831100000|2025-01-14 05:05:00|20249.2|20244.2|20249.2|20244.2|20251.7|20246.7|20247.7|20242.7|2
1736831400000|2025-01-14 05:10:00|20249.7|20244.7|20249.2|20244.2|20249.7|20244.7|20248.7|20243.7|1
1736831700000|2025-01-14 05:15:00|20248.7|20243.7|20247.7|20242.7|20248.7|20243.7|20245.7|20240.7|7
1736832000000|2025-01-14 05:20:00|20247.2|20242.2|20244.2|20239.2|20249.2|20244.2|20242.7|20237.7|5
1736832300000|2025-01-14 05:25:00|20243.7|20238.7|20239.7|20234.7|20243.7|20238.7|20237.7|20232.7|2
1736832600000|2025-01-14 05:30:00|20240.2|20235.2|20242.2|20237.2|20242.2|20237.2|20235.7|20230.7|10
1736832900000|2025-01-14 05:35:00|20242.7|20237.7|20250.2|20245.2|20250.7|20245.7|20242.7|20237.7|0
1736833200000|2025-01-14 05:40:00|20250.7|20245.7|20252.7|20247.7|20254.2|20249.2|20249.2|20244.2|19
1736833500000|2025-01-14 05:45:00|20254.7|20249.7|20255.2|20250.2|20256.2|20251.2|20253.2|20248.2|16
1736833800000|2025-01-14 05:50:00|20255.7|20250.7|20258.7|20253.7|20258.7|20253.7|20249.7|20244.7|25
1736834100000|2025-01-14 05:55:00|20259.2|20254.2|20251.2|20246.2|20259.2|20254.2|20249.7|20244.7|27
1736834400000|2025-01-14 06:00:00|20251.7|20246.7|20253.2|20248.2|20257.7|20252.7|20251.7|20246.7|22
1736834700000|2025-01-14 06:05:00|20253.7|20248.7|20254.2|20249.2|20256.7|20251.7|20251.2|20246.2|8
1736835000000|2025-01-14 06:10:00|20253.7|20248.7|20254.7|20249.7|20258.2|20253.2|20252.2|20247.2|11
1736835300000|2025-01-14 06:15:00|20255.2|20250.2|20259.2|20254.2|20262.2|20257.2|20254.2|20249.2|19
1736835600000|2025-01-14 06:20:00|20258.7|20253.7|20258.2|20253.2|20259.2|20254.2|20253.2|20248.2|15
1736835900000|2025-01-14 06:25:00|20257.7|20252.7|20258.7|20253.7|20261.7|20256.7|20255.2|20250.2|17
1736836200000|2025-01-14 06:30:00|20258.2|20253.2|20252.2|20247.2|20258.2|20253.2|20250.2|20245.2|19
1736836500000|2025-01-14 06:35:00|20252.7|20247.7|20250.2|20245.2|20255.2|20250.2|20248.7|20243.7|17
1736836800000|2025-01-14 06:40:00|20249.7|20244.7|20249.2|20244.2|20253.2|20248.2|20246.7|20241.7|7
1736837100000|2025-01-14 06:45:00|20250.2|20245.2|20244.2|20239.2|20252.2|20247.2|20243.7|20238.7|19
1736837400000|2025-01-14 06:50:00|20244.7|20239.7|20248.2|20243.2|20248.7|20243.7|20242.7|20237.7|54
1736837700000|2025-01-14 06:55:00|20248.7|20243.7|20245.7|20240.7|20254.2|20249.2|20243.2|20238.2|51
1736838000000|2025-01-14 07:00:00|20244.6|20241.8|20240.6|20237.8|20247.6|20244.8|20227.6|20224.8|229
1736838300000|2025-01-14 07:05:00|20241.1|20238.3|20231.6|20228.8|20243.6|20240.8|20229.6|20226.8|149
1736838600000|2025-01-14 07:10:00|20232.1|20229.3|20241.1|20238.3|20241.6|20238.8|20226.1|20223.3|108
1736838900000|2025-01-14 07:15:00|20241.6|20238.8|20245.1|20242.3|20249.6|20246.8|20241.1|20238.3|88
1736839200000|2025-01-14 07:20:00|20245.6|20242.8|20241.6|20238.8|20247.1|20244.3|20241.1|20238.3|112
1736839500000|2025-01-14 07:25:00|20241.1|20238.3|20235.6|20232.8|20241.6|20238.8|20230.6|20227.8|64
1736839800000|2025-01-14 07:30:00|20236.1|20233.3|20245.6|20242.8|20249.6|20246.8|20234.1|20231.3|71
1736840100000|2025-01-14 07:35:00|20245.1|20242.3|20251.1|20248.3|20253.6|20250.8|20240.6|20237.8|86
1736840400000|2025-01-14 07:40:00|20251.6|20248.8|20248.6|20245.8|20256.1|20253.3|20246.6|20243.8|86
1736840700000|2025-01-14 07:45:00|20249.1|20246.3|20243.6|20240.8|20258.6|20255.8|20243.1|20240.3|282
1736841000000|2025-01-14 07:50:00|20244.1|20241.3|20229.6|20226.8|20244.6|20241.8|20225.6|20222.8|241
1736841300000|2025-01-14 07:55:00|20227.6|20224.8|20222.6|20219.8|20227.6|20224.8|20209.1|20206.3|332
1736841600000|2025-01-14 08:00:00|20221.9|20220.5|20263.4|20262|20275.9|20274.5|20216.9|20215.5|1707
1736841900000|2025-01-14 08:05:00|20263.9|20262.5|20246.9|20245.5|20269.9|20268.5|20239.9|20238.5|578
1736842200000|2025-01-14 08:10:00|20247.4|20246|20275.9|20274.5|20281.9|20280.5|20243.9|20242.5|428
1736842500000|2025-01-14 08:15:00|20276.9|20275.5|20280.9|20279.5|20282.9|20281.5|20264.9|20263.5|279
1736842800000|2025-01-14 08:20:00|20281.4|20280|20268.9|20267.5|20281.9|20280.5|20262.4|20261|354
1736843100000|2025-01-14 08:25:00|20269.9|20268.5|20266.9|20265.5|20271.9|20270.5|20253.9|20252.5|305
1736843400000|2025-01-14 08:30:00|20267.4|20266|20262.9|20261.5|20269.9|20268.5|20256.4|20255|353
1736843700000|2025-01-14 08:35:00|20262.4|20261|20255.4|20254|20266.4|20265|20246.9|20245.5|255
1736844000000|2025-01-14 08:40:00|20256.3|20254.9|20259.3|20257.9|20263.8|20262.4|20250.8|20249.4|337
1736844300000|2025-01-14 08:45:00|20258.8|20257.4|20267.8|20266.4|20271.3|20269.9|20256.8|20255.4|226
1736844600000|2025-01-14 08:50:00|20268.3|20266.9|20278.8|20277.4|20282.3|20280.9|20265.3|20263.9|305
1736844900000|2025-01-14 08:55:00|20279.8|20278.4|20263.8|20262.4|20281.8|20280.4|20262.8|20261.4|255
1736845200000|2025-01-14 09:00:00|20263.3|20261.9|20273.8|20272.4|20274.3|20272.9|20260.3|20258.9|204
1736845500000|2025-01-14 09:05:00|20274.3|20272.9|20274.8|20273.4|20277.8|20276.4|20268.3|20266.9|205
1736845800000|2025-01-14 09:10:00|20274.3|20272.9|20262.8|20261.4|20275.8|20274.4|20253.3|20251.9|320
1736846100000|2025-01-14 09:15:00|20263.3|20261.9|20262.8|20261.4|20265.8|20264.4|20252.8|20251.4|144
1736846400000|2025-01-14 09:20:00|20262.3|20260.9|20253.8|20252.4|20262.3|20260.9|20251.3|20249.9|231
1736846700000|2025-01-14 09:25:00|20254.3|20252.9|20253.3|20251.9|20255.8|20254.4|20238.3|20236.9|319
1736847000000|2025-01-14 09:30:00|20252.8|20251.4|20253.8|20252.4|20256.8|20255.4|20242.3|20240.9|223
1736847300000|2025-01-14 09:35:00|20254.8|20253.4|20266.8|20265.4|20268.3|20266.9|20250.8|20249.4|194
1736847600000|2025-01-14 09:40:00|20266.3|20264.9|20265.8|20264.4|20270.8|20269.4|20257.8|20256.4|211
1736847900000|2025-01-14 09:45:00|20263.8|20262.4|20261.8|20260.4|20263.8|20262.4|20256.8|20255.4|100
1736848200000|2025-01-14 09:50:00|20262.3|20260.9|20255.8|20254.4|20264.8|20263.4|20252.8|20251.4|111
1736848500000|2025-01-14 09:55:00|20256.3|20254.9|20262.8|20261.4|20263.8|20262.4|20254.8|20253.4|126
1736848800000|2025-01-14 10:00:00|20264.3|20262.9|20267.8|20266.4|20270.8|20269.4|20256.8|20255.4|212
1736849100000|2025-01-14 10:05:00|20268.3|20266.9|20270.8|20269.4|20275.3|20273.9|20265.8|20264.4|123
1736849400000|2025-01-14 10:10:00|20271.3|20269.9|20271.8|20270.4|20273.3|20271.9|20265.3|20263.9|198
1736849700000|2025-01-14 10:15:00|20272.3|20270.9|20293.8|20292.4|20295.8|20294.4|20271.8|20270.4|454
1736850000000|2025-01-14 10:20:00|20293.3|20291.9|20285.8|20284.4|20293.8|20292.4|20282.8|20281.4|281
1736850300000|2025-01-14 10:25:00|20285.3|20283.9|20275.8|20274.4|20285.8|20284.4|20274.8|20273.4|217
1736850600000|2025-01-14 10:30:00|20275.3|20273.9|20291.8|20290.4|20291.8|20290.4|20274.8|20273.4|131
1736850900000|2025-01-14 10:35:00|20291.3|20289.9|20297.8|20296.4|20301.8|20300.4|20291.3|20289.9|215
1736851200000|2025-01-14 10:40:00|20298.3|20296.9|20298.3|20296.9|20299.3|20297.9|20291.8|20290.4|244
1736851500000|2025-01-14 10:45:00|20297.3|20295.9|20297.8|20296.4|20300.8|20299.4|20295.8|20294.4|263
1736851800000|2025-01-14 10:50:00|20297.3|20295.9|20298.8|20297.4|20301.8|20300.4|20294.3|20292.9|109
1736852100000|2025-01-14 10:55:00|20299.3|20297.9|20304.3|20302.9|20306.3|20304.9|20296.8|20295.4|129
1736852400000|2025-01-14 11:00:00|20303.8|20302.4|20298.8|20297.4|20303.8|20302.4|20294.8|20293.4|127
1736852700000|2025-01-14 11:05:00|20299.3|20297.9|20296.8|20295.4|20301.3|20299.9|20294.3|20292.9|170
1736853000000|2025-01-14 11:10:00|20297.3|20295.9|20303.8|20302.4|20304.8|20303.4|20295.3|20293.9|165
1736853300000|2025-01-14 11:15:00|20304.3|20302.9|20290.8|20289.4|20304.8|20303.4|20289.8|20288.4|148
1736853600000|2025-01-14 11:20:00|20290.3|20288.9|20281.8|20280.4|20291.3|20289.9|20278.3|20276.9|255
1736853900000|2025-01-14 11:25:00|20281.3|20279.9|20289.8|20288.4|20295.3|20293.9|20277.3|20275.9|145
1736854200000|2025-01-14 11:30:00|20290.3|20288.9|20288.8|20287.4|20290.3|20288.9|20279.8|20278.4|143
1736854500000|2025-01-14 11:35:00|20288.3|20286.9|20287.8|20286.4|20291.8|20290.4|20286.3|20284.9|80
1736854800000|2025-01-14 11:40:00|20287.3|20285.9|20283.8|20282.4|20292.8|20291.4|20282.8|20281.4|110
1736855100000|2025-01-14 11:45:00|20283.3|20281.9|20278.3|20276.9|20284.8|20283.4|20274.8|20273.4|145
1736855400000|2025-01-14 11:50:00|20277.8|20276.4|20286.8|20285.4|20287.3|20285.9|20276.8|20275.4|130
1736855700000|2025-01-14 11:55:00|20286.3|20284.9|20291.8|20290.4|20295.3|20293.9|20282.8|20281.4|161
1736856000000|2025-01-14 12:00:00|20289.8|20288.4|20289.3|20287.9|20295.3|20293.9|20286.8|20285.4|160
1736856300000|2025-01-14 12:05:00|20288.8|20287.4|20272.8|20271.4|20290.3|20288.9|20268.8|20267.4|162
1736856600000|2025-01-14 12:10:00|20273.8|20272.4|20261.3|20259.9|20279.8|20278.4|20259.8|20258.4|180
1736856900000|2025-01-14 12:15:00|20261.8|20260.4|20267.8|20266.4|20272.3|20270.9|20261.8|20260.4|193
1736857200000|2025-01-14 12:20:00|20268.3|20266.9|20257.8|20256.4|20270.3|20268.9|20251.8|20250.4|238
1736857500000|2025-01-14 12:25:00|20258.3|20256.9|20264.8|20263.4|20268.8|20267.4|20255.8|20254.4|161
1736857800000|2025-01-14 12:30:00|20264.3|20262.9|20274.8|20273.4|20274.8|20273.4|20261.8|20260.4|95
1736858100000|2025-01-14 12:35:00|20275.3|20273.9|20286.8|20285.4|20287.3|20285.9|20273.3|20271.9|164
1736858400000|2025-01-14 12:40:00|20286.3|20284.9|20291.8|20290.4|20293.8|20292.4|20283.8|20282.4|160
1736858700000|2025-01-14 12:45:00|20290.8|20289.4|20294.3|20292.9|20294.8|20293.4|20289.8|20288.4|111
1736859000000|2025-01-14 12:50:00|20293.8|20292.4|20298.8|20297.4|20300.3|20298.9|20293.8|20292.4|137
1736859300000|2025-01-14 12:55:00|20297.8|20296.4|20298.8|20297.4|20299.8|20298.4|20288.3|20286.9|153
1736859600000|2025-01-14 13:00:00|20299.3|20297.9|20294.8|20293.4|20304.8|20303.4|20291.8|20290.4|242
1736859900000|2025-01-14 13:05:00|20294.3|20292.9|20292.3|20290.9|20296.3|20294.9|20289.8|20288.4|124
1736860200000|2025-01-14 13:10:00|20292.8|20291.4|20294.8|20293.4|20306.8|20305.4|20292.3|20290.9|231
1736860500000|2025-01-14 13:15:00|20294.3|20292.9|20294.8|20293.4|20305.3|20303.9|20290.8|20289.4|202
1736860800000|2025-01-14 13:20:00|20294.3|20292.9|20278.8|20277.4|20294.8|20293.4|20278.8|20277.4|186
1736861100000|2025-01-14 13:25:00|20277.8|20276.4|20286.3|20284.9|20287.3|20285.9|20277.8|20276.4|155
1736861400000|2025-01-14 13:30:00|20302.8|20301.4|20351.3|20349.9|20365.3|20363.9|20302.8|20301.4|973
1736861700000|2025-01-14 13:35:00|20350.3|20348.9|20336.8|20335.4|20350.8|20349.4|20321.8|20320.4|510
1736862000000|2025-01-14 13:40:00|20337.8|20336.4|20320.3|20318.9|20344.8|20343.4|20315.3|20313.9|358
1736862300000|2025-01-14 13:45:00|20320.8|20319.4|20336.3|20334.9|20336.3|20334.9|20320.8|20319.4|185
1736862600000|2025-01-14 13:50:00|20336.8|20335.4|20318.8|20317.4|20338.8|20337.4|20308.3|20306.9|282
1736862900000|2025-01-14 13:55:00|20318.3|20316.9|20299.8|20298.4|20318.8|20317.4|20299.3|20297.9|309
1736863200000|2025-01-14 14:00:00|20301.8|20300.4|20295.8|20294.4|20302.3|20300.9|20283.8|20282.4|278
1736863500000|2025-01-14 14:05:00|20296.3|20294.9|20300.8|20299.4|20305.8|20304.4|20286.8|20285.4|210
1736863800000|2025-01-14 14:10:00|20301.8|20300.4|20304.8|20303.4|20305.8|20304.4|20291.8|20290.4|110
1736864100000|2025-01-14 14:15:00|20302.3|20300.9|20309.8|20308.4|20315.3|20313.9|20302.3|20300.9|251
1736864400000|2025-01-14 14:20:00|20310.3|20308.9|20306.8|20305.4|20311.3|20309.9|20300.8|20299.4|182
1736864700000|2025-01-14 14:25:00|20307.3|20305.9|20308.8|20307.4|20310.8|20309.4|20298.8|20297.4|173
1736865000000|2025-01-14 14:30:00|20308.3|20306.9|20299.8|20298.4|20310.8|20309.4|20290.3|20288.9|302
1736865300000|2025-01-14 14:35:00|20300.3|20298.9|20295.8|20294.4|20306.8|20305.4|20287.3|20285.9|233
1736865600000|2025-01-14 14:40:00|20293.8|20292.4|20298.8|20297.4|20302.8|20301.4|20285.3|20283.9|287
1736865900000|2025-01-14 14:45:00|20298.3|20296.9|20274.8|20273.4|20302.8|20301.4|20268.8|20267.4|316
1736866200000|2025-01-14 14:50:00|20275.3|20273.9|20256.3|20254.9|20282.3|20280.9|20250.8|20249.4|319
1736866500000|2025-01-14 14:55:00|20255.8|20254.4|20245.8|20244.4|20269.8|20268.4|20237.3|20235.9|361
1736866800000|2025-01-14 15:00:00|20246.8|20245.4|20275.8|20274.4|20280.3|20278.9|20246.3|20244.9|383
1736867100000|2025-01-14 15:05:00|20275.3|20273.9|20279.8|20278.4|20287.3|20285.9|20269.8|20268.4|277
1736867400000|2025-01-14 15:10:00|20280.8|20279.4|20280.8|20279.4|20288.3|20286.9|20272.8|20271.4|333
1736867700000|2025-01-14 15:15:00|20281.3|20279.9|20274.8|20273.4|20287.3|20285.9|20274.8|20273.4|147
1736868000000|2025-01-14 15:20:00|20274.3|20272.9|20271.8|20270.4|20274.8|20273.4|20259.3|20257.9|210
1736868300000|2025-01-14 15:25:00|20271.3|20269.9|20263.8|20262.4|20273.8|20272.4|20258.8|20257.4|162
1736868600000|2025-01-14 15:30:00|20264.3|20262.9|20258.3|20256.9|20272.8|20271.4|20257.8|20256.4|212
1736868900000|2025-01-14 15:35:00|20258.8|20257.4|20256.3|20254.9|20267.8|20266.4|20255.8|20254.4|238
1736869200000|2025-01-14 15:40:00|20255.8|20254.4|20280.8|20279.4|20281.3|20279.9|20253.3|20251.9|187
1736869500000|2025-01-14 15:45:00|20280.3|20278.9|20264.8|20263.4|20284.3|20282.9|20264.8|20263.4|188
1736869800000|2025-01-14 15:50:00|20265.3|20263.9|20273.8|20272.4|20274.8|20273.4|20254.8|20253.4|302
1736870100000|2025-01-14 15:55:00|20273.3|20271.9|20263.8|20262.4|20276.3|20274.9|20260.8|20259.4|272
1736870400000|2025-01-14 16:00:00|20264.8|20263.4|20239.8|20238.4|20269.3|20267.9|20234.8|20233.4|475
1736870700000|2025-01-14 16:05:00|20239.3|20237.9|20252.8|20251.4|20259.8|20258.4|20236.8|20235.4|280
1736871000000|2025-01-14 16:10:00|20252.3|20250.9|20249.8|20248.4|20256.8|20255.4|20243.3|20241.9|264
1736871300000|2025-01-14 16:15:00|20249.3|20247.9|20249.8|20248.4|20258.8|20257.4|20246.3|20244.9|247
1736871600000|2025-01-14 16:20:00|20250.3|20248.9|20264.8|20263.4|20270.8|20269.4|20249.8|20248.4|363
1736871900000|2025-01-14 16:25:00|20264.3|20262.9|20264.3|20262.9|20277.3|20275.9|20258.8|20257.4|880
1736872200000|2025-01-14 16:30:00|20265.5|20262.7|20278.5|20275.7|20282.5|20279.7|20264.5|20261.7|1167
1736872500000|2025-01-14 16:35:00|20279|20276.2|20274.5|20271.7|20284|20281.2|20268|20265.2|533
1736872800000|2025-01-14 16:40:00|20276|20273.2|20257.5|20254.7|20280|20277.2|20255|20252.2|228
1736873100000|2025-01-14 16:45:00|20258|20255.2|20254.5|20251.7|20263.5|20260.7|20254|20251.2|318
1736873400000|2025-01-14 16:50:00|20255|20252.2|20250.5|20247.7|20258.5|20255.7|20247.5|20244.7|97
1736873700000|2025-01-14 16:55:00|20251|20248.2|20235|20232.2|20256|20253.2|20235|20232.2|110
1736874000000|2025-01-14 17:00:00|20234.5|20231.7|20238.5|20235.7|20240.5|20237.7|20229.5|20226.7|171
1736874300000|2025-01-14 17:05:00|20238|20235.2|20262.5|20259.7|20267|20264.2|20236.5|20233.7|371
1736874600000|2025-01-14 17:10:00|20262|20259.2|20259.5|20256.7|20267.5|20264.7|20259.5|20256.7|95
1736874900000|2025-01-14 17:15:00|20259|20256.2|20259.5|20256.7|20266|20263.2|20257|20254.2|83
1736875200000|2025-01-14 17:20:00|20260|20257.2|20257.5|20254.7|20260.5|20257.7|20250|20247.2|58
1736875500000|2025-01-14 17:25:00|20257|20254.2|20259.5|20256.7|20264.5|20261.7|20254.5|20251.7|26
1736875800000|2025-01-14 17:30:00|20259|20256.2|20244.5|20241.7|20260.5|20257.7|20242|20239.2|89
1736876100000|2025-01-14 17:35:00|20244|20241.2|20254.5|20251.7|20255.5|20252.7|20239|20236.2|105
1736876400000|2025-01-14 17:40:00|20255|20252.2|20266.5|20263.7|20268|20265.2|20251.5|20248.7|50
1736876700000|2025-01-14 17:45:00|20266|20263.2|20263.5|20260.7|20268.5|20265.7|20262|20259.2|32
1736877000000|2025-01-14 17:50:00|20263|20260.2|20265.5|20262.7|20270.5|20267.7|20262.5|20259.7|43
1736877300000|2025-01-14 17:55:00|20265|20262.2|20262.5|20259.7|20265.5|20262.7|20256.5|20253.7|95
1736877600000|2025-01-14 18:00:00|20262|20259.2|20268.5|20265.7|20269|20266.2|20261|20258.2|24
1736877900000|2025-01-14 18:05:00|20268|20265.2|20267.5|20264.7|20272|20269.2|20264|20261.2|65
1736878200000|2025-01-14 18:10:00|20267|20264.2|20266.5|20263.7|20268.5|20265.7|20263.5|20260.7|61
1736878500000|2025-01-14 18:15:00|20266|20263.2|20265|20262.2|20273|20270.2|20265|20262.2|61
1736878800000|2025-01-14 18:20:00|20264.5|20261.7|20272.5|20269.7|20272.5|20269.7|20264|20261.2|39
1736879100000|2025-01-14 18:25:00|20272|20269.2|20271.5|20268.7|20276.5|20273.7|20269.5|20266.7|100
1736879400000|2025-01-14 18:30:00|20271|20268.2|20272|20269.2|20274.5|20271.7|20267|20264.2|80
1736879700000|2025-01-14 18:35:00|20272.5|20269.7|20283|20280.2|20283|20280.2|20270|20267.2|81
1736880000000|2025-01-14 18:40:00|20282.5|20279.7|20291.5|20288.7|20292.5|20289.7|20281.5|20278.7|121
1736880300000|2025-01-14 18:45:00|20291|20288.2|20296.5|20293.7|20297.5|20294.7|20288.5|20285.7|94
1736880600000|2025-01-14 18:50:00|20296|20293.2|20299|20296.2|20300|20297.2|20294.5|20291.7|123
1736880900000|2025-01-14 18:55:00|20298.5|20295.7|20291.5|20288.7|20300|20297.2|20290.5|20287.7|133
1736881200000|2025-01-14 19:00:00|20291|20288.2|20287.5|20284.7|20291.5|20288.7|20281.5|20278.7|124
1736881500000|2025-01-14 19:05:00|20287|20284.2|20291.5|20288.7|20293|20290.2|20286.5|20283.7|69
1736881800000|2025-01-14 19:10:00|20292|20289.2|20291.5|20288.7|20293.5|20290.7|20287.5|20284.7|56
1736882100000|2025-01-14 19:15:00|20291|20288.2|20295.5|20292.7|20298.5|20295.7|20289.5|20286.7|44
1736882400000|2025-01-14 19:20:00|20296|20293.2|20297|20294.2|20298.5|20295.7|20292.5|20289.7|42
1736882700000|2025-01-14 19:25:00|20297.5|20294.7|20289.5|20286.7|20299.5|20296.7|20287.5|20284.7|50
1736883000000|2025-01-14 19:30:00|20290|20287.2|20292.5|20289.7|20296.5|20293.7|20290|20287.2|49
1736883300000|2025-01-14 19:35:00|20293|20290.2|20294.5|20291.7|20298|20295.2|20292|20289.2|31
1736883600000|2025-01-14 19:40:00|20294|20291.2|20292.5|20289.7|20296|20293.2|20291.5|20288.7|28
1736883900000|2025-01-14 19:45:00|20292|20289.2|20286.5|20283.7|20292.5|20289.7|20286.5|20283.7|30
1736884200000|2025-01-14 19:50:00|20287|20284.2|20267.5|20264.7|20287.5|20284.7|20265|20262.2|98
1736884500000|2025-01-14 19:55:00|20268|20265.2|20248.5|20245.7|20269.5|20266.7|20244.5|20241.7|128
1736884800000|2025-01-14 20:00:00|20249|20246.2|20230.5|20227.7|20253.5|20250.7|20226.5|20223.7|298
1736885100000|2025-01-14 20:05:00|20230|20227.2|20245.5|20242.7|20249.5|20246.7|20225.5|20222.7|304
1736885400000|2025-01-14 20:10:00|20245|20242.2|20247.5|20244.7|20251.5|20248.7|20239.5|20236.7|86
1736885700000|2025-01-14 20:15:00|20247|20244.2|20254.5|20251.7|20261.5|20258.7|20246.5|20243.7|151
1736886000000|2025-01-14 20:20:00|20255|20252.2|20257.5|20254.7|20259.5|20256.7|20247.5|20244.7|83
1736886300000|2025-01-14 20:25:00|20257|20254.2|20255.5|20252.7|20260.5|20257.7|20250.5|20247.7|78
1736886600000|2025-01-14 20:30:00|20256|20253.2|20258|20255.2|20260|20257.2|20251.5|20248.7|126
1736886900000|2025-01-14 20:35:00|20259.5|20256.7|20249.5|20246.7|20265.5|20262.7|20247.5|20244.7|97
1736887200000|2025-01-14 20:40:00|20249|20246.2|20250.5|20247.7|20254.5|20251.7|20243.5|20240.7|89
1736887500000|2025-01-14 20:45:00|20251|20248.2|20259.5|20256.7|20261.5|20258.7|20249.5|20246.7|115
1736887800000|2025-01-14 20:50:00|20260|20257.2|20268.5|20265.7|20272.5|20269.7|20259.5|20256.7|126
1736888100000|2025-01-14 20:55:00|20267|20264.2|20269|20266.2|20271.5|20268.7|20260.5|20257.7|158
1736888400000|2025-01-14 21:00:00|20266.6|20261.6|20289.3|20284.3|20290|20285|20263.6|20258.6|19
1736888700000|2025-01-14 21:05:00|20288.6|20283.6|20290.9|20285.9|20295.1|20290.1|20287|20282|0
1736889000000|2025-01-14 21:10:00|20291.6|20286.6|20292.3|20287.3|20295.3|20290.3|20286.7|20281.7|0
1736889300000|2025-01-14 21:15:00|20291.9|20286.9|20296.2|20291.2|20298.9|20293.9|20291.6|20286.6|0
1736889600000|2025-01-14 21:20:00|20296.5|20291.5|20294|20289|20298.1|20293.1|20293.1|20288.1|0
1736889900000|2025-01-14 21:25:00|20294.7|20289.7|20298|20293|20298.7|20293.7|20294|20289|0
1736890200000|2025-01-14 21:30:00|20298.7|20293.7|20299.2|20294.2|20300.5|20295.5|20295.2|20290.2|0
1736890500000|2025-01-14 21:35:00|20299.5|20294.5|20299.4|20294.4|20303.7|20298.7|20299.4|20294.4|0
1736890800000|2025-01-14 21:40:00|20299.7|20294.7|20301.4|20296.4|20302.8|20297.8|20298.7|20293.7|0
1736891100000|2025-01-14 21:45:00|20300.7|20295.7|20293.5|20288.5|20300.7|20295.7|20292.1|20287.1|0
1736891400000|2025-01-14 21:50:00|20294.2|20289.2|20292.1|20287.1|20295.7|20290.7|20291.4|20286.4|0
1736891700000|2025-01-14 21:55:00|20292.4|20287.4|20291.2|20286.2|20294.2|20289.2|20290.8|20285.8|0
1736892000000|2025-01-14 22:00:00|20290.9|20285.9|20290.5|20285.5|20291.3|20286.3|20290.5|20285.5|0
1736892300000|2025-01-14 22:05:00|20290|20285|20289.9|20284.9|20290.4|20285.4|20289.6|20284.6|0
1736892600000|2025-01-14 22:10:00|20289.8|20284.8|20289.7|20284.7|20290|20285|20289.5|20284.5|0
1736892900000|2025-01-14 22:15:00|20289.8|20284.8|20289|20284|20290.4|20285.4|20288.8|20283.8|0
1736893200000|2025-01-14 22:20:00|20288.9|20283.9|20290.1|20285.1|20290.3|20285.3|20288.9|20283.9|0
1736893500000|2025-01-14 22:25:00|20290.2|20285.2|20290.5|20285.5|20290.5|20285.5|20290.2|20285.2|0
1736893800000|2025-01-14 22:30:00|20290.4|20285.4|20290.1|20285.1|20290.7|20285.7|20290|20285|0
1736894100000|2025-01-14 22:35:00|20290.4|20285.4|20290.1|20285.1|20290.5|20285.5|20289.4|20284.4|0
1736894400000|2025-01-14 22:40:00|20290.2|20285.2|20287.5|20282.5|20290.4|20285.4|20287.5|20282.5|0
1736894700000|2025-01-14 22:45:00|20287.4|20282.4|20287|20282|20287.8|20282.8|20286.1|20281.1|0
1736895000000|2025-01-14 22:50:00|20286.8|20281.8|20286.9|20281.9|20287|20282|20286.2|20281.2|0
1736895300000|2025-01-14 22:55:00|20287.5|20282.5|20288.3|20283.3|20289.1|20284.1|20287.5|20282.5|0
1736895600000|2025-01-14 23:00:00|20288.6|20283.6|20282.3|20277.3|20290|20285|20282.3|20277.3|0
1736895900000|2025-01-14 23:05:00|20282|20277|20277.9|20272.9|20282.4|20277.4|20277.9|20272.9|0
1736896200000|2025-01-14 23:10:00|20278.1|20273.1|20279.4|20274.4|20281.5|20276.5|20278.1|20273.1|0
1736896500000|2025-01-14 23:15:00|20278.7|20273.7|20278.6|20273.6|20280|20275|20277.3|20272.3|0
1736896800000|2025-01-14 23:20:00|20278.3|20273.3|20279.3|20274.3|20279.3|20274.3|20276.5|20271.5|0
1736897100000|2025-01-14 23:25:00|20278.6|20273.6|20276.6|20271.6|20279.3|20274.3|20275.9|20270.9|0
1736897400000|2025-01-14 23:30:00|20277.2|20272.2|20275.4|20270.4|20279.1|20274.1|20275|20270|0
1736897700000|2025-01-14 23:35:00|20275|20270|20278.6|20273.6|20279.9|20274.9|20273.3|20268.3|0
1736898000000|2025-01-14 23:40:00|20277.9|20272.9|20274.8|20269.8|20278|20273|20273.3|20268.3|0
1736898300000|2025-01-14 23:45:00|20274.5|20269.5|20276.1|20271.1|20277.4|20272.4|20274.1|20269.1|0
1736898600000|2025-01-14 23:50:00|20276.8|20271.8|20279.4|20274.4|20280.1|20275.1|20274.7|20269.7|0
1736898900000|2025-01-14 23:55:00|20279.8|20274.8|20280.2|20275.2|20280.2|20275.2|20279.4|20274.4|0
1736899200000|2025-01-15 00:00:00|20280.7|20275.7|20277.9|20272.9|20281.4|20276.4|20277.2|20272.2|0
1736899500000|2025-01-15 00:05:00|20278.1|20273.1|20277.4|20272.4|20279.4|20274.4|20276|20271|0
1736899800000|2025-01-15 00:10:00|20276.7|20271.7|20278.7|20273.7|20278.7|20273.7|20275.3|20270.3|0
1736900100000|2025-01-15 00:15:00|20279|20274|20293.1|20288.1|20296.1|20291.1|20278.7|20273.7|47
1736900400000|2025-01-15 00:20:00|20290.6|20285.6|20278.1|20273.1|20293.1|20288.1|20278.1|20273.1|36
1736900700000|2025-01-15 00:25:00|20278.6|20273.6|20274.1|20269.1|20279.1|20274.1|20274.1|20269.1|6
1736901000000|2025-01-15 00:30:00|20275.6|20270.6|20283.6|20278.6|20284.1|20279.1|20275.1|20270.1|18
1736901300000|2025-01-15 00:35:00|20284.1|20279.1|20283.6|20278.6|20284.6|20279.6|20283.6|20278.6|2
1736901600000|2025-01-15 00:40:00|20284.1|20279.1|20284.6|20279.6|20285.1|20280.1|20284.1|20279.1|3
1736901900000|2025-01-15 00:45:00|20284.1|20279.1|20283.6|20278.6|20284.1|20279.1|20283.1|20278.1|1
1736902500000|2025-01-15 00:55:00|20284.6|20279.6|20289.1|20284.1|20289.1|20284.1|20284.6|20279.6|9
1736902800000|2025-01-15 01:00:00|20289.6|20284.6|20289.6|20284.6|20292.1|20287.1|20288.6|20283.6|22
1736903100000|2025-01-15 01:05:00|20288.1|20283.1|20295.6|20290.6|20298.6|20293.6|20287.6|20282.6|13
1736903400000|2025-01-15 01:10:00|20295.1|20290.1|20292.1|20287.1|20295.1|20290.1|20289.1|20284.1|5
1736903700000|2025-01-15 01:15:00|20291.6|20286.6|20293.1|20288.1|20293.1|20288.1|20290.1|20285.1|1
1736904000000|2025-01-15 01:20:00|20292.6|20287.6|20296.6|20291.6|20296.6|20291.6|20291.6|20286.6|2
1736904300000|2025-01-15 01:25:00|20296.1|20291.1|20298.6|20293.6|20299.1|20294.1|20292.6|20287.6|3
1736904600000|2025-01-15 01:30:00|20298.1|20293.1|20294.1|20289.1|20301.6|20296.6|20293.1|20288.1|4
1736904900000|2025-01-15 01:35:00|20295.1|20290.1|20299.1|20294.1|20300.1|20295.1|20293.1|20288.1|2
1736905200000|2025-01-15 01:40:00|20295.1|20290.1|20301.6|20296.6|20303.1|20298.1|20295.1|20290.1|15
1736905500000|2025-01-15 01:45:00|20302.1|20297.1|20303.6|20298.6|20303.6|20298.6|20300.6|20295.6|4
1736905800000|2025-01-15 01:50:00|20304.1|20299.1|20306.1|20301.1|20306.1|20301.1|20303.1|20298.1|1
1736906100000|2025-01-15 01:55:00|20306.6|20301.6|20304.1|20299.1|20308.1|20303.1|20303.6|20298.6|5
1736906400000|2025-01-15 02:00:00|20303.6|20298.6|20303.1|20298.1|20305.1|20300.1|20301.6|20296.6|7
1736906700000|2025-01-15 02:05:00|20302.6|20297.6|20297.6|20292.6|20303.1|20298.1|20296.6|20291.6|6
1736907000000|2025-01-15 02:10:00|20297.1|20292.1|20292.1|20287.1|20297.1|20292.1|20291.6|20286.6|0
1736907300000|2025-01-15 02:15:00|20293.1|20288.1|20292.1|20287.1|20293.1|20288.1|20291.6|20286.6|2
1736907600000|2025-01-15 02:20:00|20291.6|20286.6|20294.6|20289.6|20296.1|20291.1|20291.1|20286.1|1
1736907900000|2025-01-15 02:25:00|20295.1|20290.1|20296.1|20291.1|20300.1|20295.1|20295.1|20290.1|6
1736908200000|2025-01-15 02:30:00|20295.6|20290.6|20294.6|20289.6|20296.6|20291.6|20292.6|20287.6|1
1736908500000|2025-01-15 02:35:00|20294.1|20289.1|20290.1|20285.1|20295.6|20290.6|20290.1|20285.1|3
1736908800000|2025-01-15 02:40:00|20289.6|20284.6|20292.1|20287.1|20292.1|20287.1|20289.6|20284.6|1
1736909100000|2025-01-15 02:45:00|20291.6|20286.6|20288.6|20283.6|20292.6|20287.6|20288.1|20283.1|2
1736909400000|2025-01-15 02:50:00|20288.1|20283.1|20288.1|20283.1|20289.1|20284.1|20288.1|20283.1|0
1736909700000|2025-01-15 02:55:00|20288.6|20283.6|20288.6|20283.6|20288.6|20283.6|20286.6|20281.6|0
1736910000000|2025-01-15 03:00:00|20288.1|20283.1|20288.1|20283.1|20288.6|20283.6|20287.1|20282.1|1
1736910300000|2025-01-15 03:05:00|20287.6|20282.6|20286.1|20281.1|20288.1|20283.1|20285.6|20280.6|3
1736910600000|2025-01-15 03:10:00|20286.6|20281.6|20287.6|20282.6|20288.1|20283.1|20286.6|20281.6|0
1736910900000|2025-01-15 03:15:00|20288.1|20283.1|20283.1|20278.1|20288.1|20283.1|20282.6|20277.6|3
1736911200000|2025-01-15 03:20:00|20283.6|20278.6|20283.1|20278.1|20284.6|20279.6|20283.1|20278.1|1
1736911500000|2025-01-15 03:25:00|20283.6|20278.6|20283.6|20278.6|20283.6|20278.6|20283.1|20278.1|0
1736911800000|2025-01-15 03:30:00|20283.1|20278.1|20280.6|20275.6|20283.1|20278.1|20277.6|20272.6|3
1736912100000|2025-01-15 03:35:00|20281.1|20276.1|20284.6|20279.6|20284.6|20279.6|20281.1|20276.1|5
1736912400000|2025-01-15 03:40:00|20285.1|20280.1|20283.1|20278.1|20286.1|20281.1|20283.1|20278.1|0
1736912700000|2025-01-15 03:45:00|20283.6|20278.6|20281.1|20276.1|20283.6|20278.6|20281.1|20276.1|4
1736913000000|2025-01-15 03:50:00|20280.6|20275.6|20277.6|20272.6|20280.6|20275.6|20275.6|20270.6|8
1736913300000|2025-01-15 03:55:00|20277.1|20272.1|20274.1|20269.1|20277.1|20272.1|20273.6|20268.6|6
1736913600000|2025-01-15 04:00:00|20273.6|20268.6|20272.1|20267.1|20274.6|20269.6|20271.6|20266.6|5
1736913900000|2025-01-15 04:05:00|20272.6|20267.6|20271.1|20266.1|20272.6|20267.6|20270.6|20265.6|3
1736914200000|2025-01-15 04:10:00|20271.6|20266.6|20276.1|20271.1|20276.6|20271.6|20271.1|20266.1|9
1736914500000|2025-01-15 04:15:00|20276.6|20271.6|20278.1|20273.1|20280.1|20275.1|20276.1|20271.1|9
1736914800000|2025-01-15 04:20:00|20278.6|20273.6|20276.6|20271.6|20278.6|20273.6|20276.1|20271.1|3
1736915100000|2025-01-15 04:25:00|20278.6|20273.6|20279.1|20274.1|20279.1|20274.1|20278.1|20273.1|4
1736915400000|2025-01-15 04:30:00|20279.6|20274.6|20283.1|20278.1|20284.1|20279.1|20279.6|20274.6|2
1736915700000|2025-01-15 04:35:00|20282.6|20277.6|20280.1|20275.1|20282.6|20277.6|20280.1|20275.1|0
1736916000000|2025-01-15 04:40:00|20280.6|20275.6|20280.6|20275.6|20280.6|20275.6|20280.1|20275.1|0
1736916300000|2025-01-15 04:45:00|20281.1|20276.1|20282.6|20277.6|20283.6|20278.6|20281.1|20276.1|0
1736916600000|2025-01-15 04:50:00|20283.6|20278.6|20283.6|20278.6|20284.1|20279.1|20283.6|20278.6|0
1736916900000|2025-01-15 04:55:00|20284.1|20279.1|20285.1|20280.1|20285.1|20280.1|20284.1|20279.1|0
1736917200000|2025-01-15 05:00:00|20283.6|20278.6|20273.6|20268.6|20283.6|20278.6|20270.6|20265.6|27
1736917500000|2025-01-15 05:05:00|20274.1|20269.1|20273.1|20268.1|20277.1|20272.1|20273.1|20268.1|14
1736917800000|2025-01-15 05:10:00|20273.6|20268.6|20274.1|20269.1|20276.1|20271.1|20273.6|20268.6|2
1736918100000|2025-01-15 05:15:00|20273.6|20268.6|20274.1|20269.1|20274.6|20269.6|20272.6|20267.6|2
1736918400000|2025-01-15 05:20:00|20273.6|20268.6|20273.1|20268.1|20276.1|20271.1|20272.1|20267.1|6
1736918700000|2025-01-15 05:25:00|20274.1|20269.1|20273.6|20268.6|20274.1|20269.1|20272.6|20267.6|3
1736919000000|2025-01-15 05:30:00|20273.1|20268.1|20269.6|20264.6|20274.1|20269.1|20268.6|20263.6|13
1736919300000|2025-01-15 05:35:00|20271.1|20266.1|20269.6|20264.6|20271.6|20266.6|20269.6|20264.6|5
1736919600000|2025-01-15 05:40:00|20269.1|20264.1|20270.6|20265.6|20270.6|20265.6|20268.6|20263.6|6
1736919900000|2025-01-15 05:45:00|20271.1|20266.1|20272.6|20267.6|20273.1|20268.1|20270.1|20265.1|8
1736920200000|2025-01-15 05:50:00|20273.1|20268.1|20274.6|20269.6|20274.6|20269.6|20270.6|20265.6|8
1736920500000|2025-01-15 05:55:00|20275.1|20270.1|20271.1|20266.1|20277.1|20272.1|20271.1|20266.1|16
1736920800000|2025-01-15 06:00:00|20270.6|20265.6|20275.6|20270.6|20275.6|20270.6|20270.6|20265.6|11
1736921100000|2025-01-15 06:05:00|20276.1|20271.1|20273.1|20268.1|20276.6|20271.6|20273.1|20268.1|1
1736921400000|2025-01-15 06:10:00|20272.6|20267.6|20272.1|20267.1|20272.6|20267.6|20271.1|20266.1|4
1736921700000|2025-01-15 06:15:00|20271.1|20266.1|20274.6|20269.6|20274.6|20269.6|20271.1|20266.1|6
1736922000000|2025-01-15 06:20:00|20275.1|20270.1|20281.1|20276.1|20283.6|20278.6|20272.6|20267.6|63
1736922300000|2025-01-15 06:25:00|20281.6|20276.6|20282.1|20277.1|20283.1|20278.1|20280.1|20275.1|18
1736922600000|2025-01-15 06:30:00|20281.6|20276.6|20285.6|20280.6|20286.6|20281.6|20281.1|20276.1|11
1736922900000|2025-01-15 06:35:00|20285.1|20280.1|20285.6|20280.6|20289.1|20284.1|20285.1|20280.1|18
1736923200000|2025-01-15 06:40:00|20285.1|20280.1|20288.1|20283.1|20288.6|20283.6|20285.1|20280.1|3
1736923500000|2025-01-15 06:45:00|20288.6|20283.6|20288.1|20283.1|20289.6|20284.6|20287.1|20282.1|5
1736923800000|2025-01-15 06:50:00|20287.6|20282.6|20284.6|20279.6|20287.6|20282.6|20280.6|20275.6|43
1736924100000|2025-01-15 06:55:00|20284.1|20279.1|20285.6|20280.6|20286.1|20281.1|20282.6|20277.6|6
1736924400000|2025-01-15 07:00:00|20284.5|20281.7|20294|20291.2|20296|20293.2|20280|20277.2|259
1736924700000|2025-01-15 07:05:00|20294.5|20291.7|20301.5|20298.7|20302.5|20299.7|20293|20290.2|106
1736925000000|2025-01-15 07:10:00|20302|20299.2|20302.5|20299.7|20307|20304.2|20299.5|20296.7|74
1736925300000|2025-01-15 07:15:00|20303|20300.2|20306.5|20303.7|20314.5|20311.7|20302|20299.2|160
1736925600000|2025-01-15 07:20:00|20307|20304.2|20306.5|20303.7|20307|20304.2|20301.5|20298.7|83
1736925900000|2025-01-15 07:25:00|20306|20303.2|20305.5|20302.7|20311.5|20308.7|20301|20298.2|98
1736926200000|2025-01-15 07:30:00|20306|20303.2|20308.5|20305.7|20311|20308.2|20303|20300.2|65
1736926500000|2025-01-15 07:35:00|20309|20306.2|20304.5|20301.7|20310.5|20307.7|20303|20300.2|84
1736926800000|2025-01-15 07:40:00|20305|20302.2|20298|20295.2|20305|20302.2|20296|20293.2|128
1736927100000|2025-01-15 07:45:00|20298.5|20295.7|20296.5|20293.7|20301.5|20298.7|20294.5|20291.7|80
1736927400000|2025-01-15 07:50:00|20297|20294.2|20307|20304.2|20307|20304.2|20297|20294.2|80
1736927700000|2025-01-15 07:55:00|20306.5|20303.7|20314.5|20311.7|20314.5|20311.7|20306|20303.2|216
1736928000000|2025-01-15 08:00:00|20313.8|20312.4|20319.8|20318.4|20329.8|20328.4|20295.8|20294.4|866
1736928300000|2025-01-15 08:05:00|20320.8|20319.4|20317.8|20316.4|20326.3|20324.9|20312.3|20310.9|375
1736928600000|2025-01-15 08:10:00|20318.3|20316.9|20305.8|20304.4|20324.3|20322.9|20305.8|20304.4|237
1736928900000|2025-01-15 08:15:00|20305.3|20303.9|20299.8|20298.4|20307.8|20306.4|20296.8|20295.4|169
1736929200000|2025-01-15 08:20:00|20299.3|20297.9|20310.8|20309.4|20310.8|20309.4|20286.8|20285.4|437
1736929500000|2025-01-15 08:25:00|20311.3|20309.9|20321.8|20320.4|20328.8|20327.4|20310.8|20309.4|252
1736929800000|2025-01-15 08:30:00|20321.3|20319.9|20325.8|20324.4|20332.8|20331.4|20313.8|20312.4|367
1736930100000|2025-01-15 08:35:00|20324.8|20323.4|20328.8|20327.4|20333.8|20332.4|20322.3|20320.9|253
1736930400000|2025-01-15 08:40:00|20329.3|20327.9|20349.8|20348.4|20350.3|20348.9|20329.3|20327.9|300
1736930700000|2025-01-15 08:45:00|20349.3|20347.9|20345.8|20344.4|20354.3|20352.9|20343.3|20341.9|364
1736931000000|2025-01-15 08:50:00|20346.3|20344.9|20344.8|20343.4|20356.3|20354.9|20339.8|20338.4|359
1736931300000|2025-01-15 08:55:00|20344.3|20342.9|20341.3|20339.9|20347.3|20345.9|20334.8|20333.4|333
1736931600000|2025-01-15 09:00:00|20339.8|20338.4|20356.3|20354.9|20358.8|20357.4|20337.8|20336.4|256
1736931900000|2025-01-15 09:05:00|20356.8|20355.4|20351.8|20350.4|20358.3|20356.9|20343.8|20342.4|270
1736932200000|2025-01-15 09:10:00|20352.8|20351.4|20353.8|20352.4|20359.8|20358.4|20348.8|20347.4|299
1736932500000|2025-01-15 09:15:00|20354.3|20352.9|20354.8|20353.4|20356.3|20354.9|20346.3|20344.9|124
1736932800000|2025-01-15 09:20:00|20355.3|20353.9|20364.8|20363.4|20371.8|20370.4|20351.8|20350.4|281
1736933100000|2025-01-15 09:25:00|20365.3|20363.9|20365.8|20364.4|20367.8|20366.4|20353.8|20352.4|320
1736933400000|2025-01-15 09:30:00|20366.3|20364.9|20364.8|20363.4|20369.8|20368.4|20362.3|20360.9|180
1736933700000|2025-01-15 09:35:00|20361.8|20360.4|20372.3|20370.9|20373.8|20372.4|20358.8|20357.4|253
1736934000000|2025-01-15 09:40:00|20371.8|20370.4|20375.8|20374.4|20379.8|20378.4|20365.8|20364.4|372
1736934300000|2025-01-15 09:45:00|20376.3|20374.9|20373.3|20371.9|20376.3|20374.9|20370.3|20368.9|207
1736934600000|2025-01-15 09:50:00|20372.3|20370.9|20365.8|20364.4|20375.3|20373.9|20363.8|20362.4|191
1736934900000|2025-01-15 09:55:00|20366.3|20364.9|20367.8|20366.4|20373.8|20372.4|20362.3|20360.9|279
1736935200000|2025-01-15 10:00:00|20367.3|20365.9|20359.3|20357.9|20368.3|20366.9|20357.3|20355.9|236
1736935500000|2025-01-15 10:05:00|20358.8|20357.4|20363.3|20361.9|20368.8|20367.4|20358.3|20356.9|229
1736935800000|2025-01-15 10:10:00|20363.8|20362.4|20358.3|20356.9|20369.3|20367.9|20358.3|20356.9|181
1736936100000|2025-01-15 10:15:00|20358.8|20357.4|20351.8|20350.4|20359.8|20358.4|20345.8|20344.4|199
1736936400000|2025-01-15 10:20:00|20352.3|20350.9|20370.8|20369.4|20372.8|20371.4|20351.3|20349.9|331
1736936700000|2025-01-15 10:25:00|20371.3|20369.9|20375.3|20373.9|20377.3|20375.9|20370.8|20369.4|1123
1736937000000|2025-01-15 10:30:00|20375.8|20374.4|20395.8|20394.4|20396.3|20394.9|20375.3|20373.9|344
1736937300000|2025-01-15 10:35:00|20396.3|20394.9|20387.8|20386.4|20404.8|20403.4|20387.8|20386.4|285
1736937600000|2025-01-15 10:40:00|20388.3|20386.9|20388.8|20387.4|20392.8|20391.4|20385.8|20384.4|141
1736937900000|2025-01-15 10:45:00|20389.3|20387.9|20396.8|20395.4|20401.8|20400.4|20389.3|20387.9|180
1736938200000|2025-01-15 10:50:00|20396.3|20394.9|20390.8|20389.4|20396.8|20395.4|20387.8|20386.4|484
1736938500000|2025-01-15 10:55:00|20391.3|20389.9|20398.8|20397.4|20401.3|20399.9|20389.8|20388.4|154
1736938800000|2025-01-15 11:00:00|20401.3|20399.9|20409.8|20408.4|20414.8|20413.4|20397.3|20395.9|307
1736939100000|2025-01-15 11:05:00|20410.3|20408.9|20415.8|20414.4|20418.3|20416.9|20407.3|20405.9|185
1736939400000|2025-01-15 11:10:00|20416.3|20414.9|20417.8|20416.4|20422.3|20420.9|20411.8|20410.4|278
1736939700000|2025-01-15 11:15:00|20418.3|20416.9|20417.8|20416.4|20421.8|20420.4|20414.3|20412.9|164
1736940000000|2025-01-15 11:20:00|20417.3|20415.9|20415.8|20414.4|20417.3|20415.9|20410.8|20409.4|179
1736940300000|2025-01-15 11:25:00|20415.3|20413.9|20424.8|20423.4|20428.3|20426.9|20414.8|20413.4|145
1736940600000|2025-01-15 11:30:00|20424.3|20422.9|20427.8|20426.4|20430.3|20428.9|20422.8|20421.4|154
1736940900000|2025-01-15 11:35:00|20426.8|20425.4|20429.8|20428.4|20430.8|20429.4|20420.3|20418.9|246
1736941200000|2025-01-15 11:40:00|20430.3|20428.9|20443.3|20441.9|20447.3|20445.9|20430.3|20428.9|447
1736941500000|2025-01-15 11:45:00|20443.8|20442.4|20455.8|20454.4|20459.3|20457.9|20440.3|20438.9|392
1736941800000|2025-01-15 11:50:00|20456.3|20454.9|20450.8|20449.4|20459.3|20457.9|20442.8|20441.4|310
1736942100000|2025-01-15 11:55:00|20450.3|20448.9|20450.3|20448.9|20460.3|20458.9|20448.8|20447.4|297
1736942400000|2025-01-15 12:00:00|20450.8|20449.4|20452.8|20451.4|20457.3|20455.9|20444.8|20443.4|250
1736942700000|2025-01-15 12:05:00|20453.3|20451.9|20469.8|20468.4|20470.3|20468.9|20451.3|20449.9|209
1736943000000|2025-01-15 12:10:00|20470.3|20468.9|20458.8|20457.4|20471.3|20469.9|20454.8|20453.4|323
1736943300000|2025-01-15 12:15:00|20458.3|20456.9|20456.3|20454.9|20463.8|20462.4|20455.3|20453.9|177
1736943600000|2025-01-15 12:20:00|20456.8|20455.4|20448.3|20446.9|20457.8|20456.4|20446.3|20444.9|285
1736943900000|2025-01-15 12:25:00|20447.8|20446.4|20451.8|20450.4|20453.8|20452.4|20440.3|20438.9|425
1736944200000|2025-01-15 12:30:00|20452.3|20450.9|20445.8|20444.4|20454.3|20452.9|20445.3|20443.9|197
1736944500000|2025-01-15 12:35:00|20445.3|20443.9|20458.8|20457.4|20459.3|20457.9|20444.8|20443.4|158
1736944800000|2025-01-15 12:40:00|20459.3|20457.9|20452.8|20451.4|20460.3|20458.9|20449.3|20447.9|112
1736945100000|2025-01-15 12:45:00|20453.3|20451.9|20452.3|20450.9|20457.8|20456.4|20445.8|20444.4|125
1736945400000|2025-01-15 12:50:00|20452.8|20451.4|20449.8|20448.4|20459.3|20457.9|20446.3|20444.9|137
1736945700000|2025-01-15 12:55:00|20449.3|20447.9|20449.8|20448.4|20450.8|20449.4|20442.8|20441.4|232
1736946000000|2025-01-15 13:00:00|20449.3|20447.9|20435.8|20434.4|20453.8|20452.4|20434.3|20432.9|221
1736946300000|2025-01-15 13:05:00|20435.3|20433.9|20438.8|20437.4|20441.3|20439.9|20429.8|20428.4|275
1736946600000|2025-01-15 13:10:00|20438.3|20436.9|20437.3|20435.9|20439.3|20437.9|20431.8|20430.4|116
1736946900000|2025-01-15 13:15:00|20436.8|20435.4|20431.8|20430.4|20441.8|20440.4|20429.8|20428.4|220
1736947200000|2025-01-15 13:20:00|20432.3|20430.9|20445.8|20444.4|20446.3|20444.9|20429.8|20428.4|248
1736947500000|2025-01-15 13:25:00|20446.3|20444.9|20444.8|20443.4|20446.3|20444.9|20434.8|20433.4|317
1736947800000|2025-01-15 13:30:00|20443.8|20442.4|20588.3|20586.9|20596.8|20595.4|20443.8|20442.4|2477
1736948100000|2025-01-15 13:35:00|20586.8|20585.4|20599.8|20598.4|20601.8|20600.4|20563.8|20562.4|1555
1736948400000|2025-01-15 13:40:00|20600.3|20598.9|20585.8|20584.4|20617.8|20616.4|20584.3|20582.9|1608
1736948700000|2025-01-15 13:45:00|20585.3|20583.9|20595.8|20594.4|20600.8|20599.4|20584.8|20583.4|627
1736949000000|2025-01-15 13:50:00|20594.8|20593.4|20599.3|20597.9|20611.8|20610.4|20593.8|20592.4|414
1736949300000|2025-01-15 13:55:00|20598.8|20597.4|20605.8|20604.4|20609.8|20608.4|20580.8|20579.4|344
1736949600000|2025-01-15 14:00:00|20605.3|20603.9|20603.8|20602.4|20617.3|20615.9|20597.3|20595.9|569
1736949900000|2025-01-15 14:05:00|20604.3|20602.9|20580.8|20579.4|20604.3|20602.9|20578.3|20576.9|371
1736950200000|2025-01-15 14:10:00|20580.3|20578.9|20573.3|20571.9|20580.8|20579.4|20563.8|20562.4|463
1736950500000|2025-01-15 14:15:00|20572.8|20571.4|20581.8|20580.4|20582.3|20580.9|20565.3|20563.9|549
1736950800000|2025-01-15 14:20:00|20582.8|20581.4|20588.8|20587.4|20597.8|20596.4|20582.8|20581.4|304
1736951100000|2025-01-15 14:25:00|20589.3|20587.9|20592.8|20591.4|20595.3|20593.9|20583.8|20582.4|554
1736951400000|2025-01-15 14:30:00|20592.3|20590.9|20581.8|20580.4|20598.8|20597.4|20578.8|20577.4|251
1736951700000|2025-01-15 14:35:00|20582.3|20580.9|20568.3|20566.9|20584.8|20583.4|20542.8|20541.4|529
1736952000000|2025-01-15 14:40:00|20568.8|20567.4|20584.8|20583.4|20594.8|20593.4|20568.8|20567.4|331
1736952300000|2025-01-15 14:45:00|20585.3|20583.9|20582.8|20581.4|20586.8|20585.4|20574.3|20572.9|297
1736952600000|2025-01-15 14:50:00|20582.3|20580.9|20580.8|20579.4|20589.8|20588.4|20569.8|20568.4|218
1736952900000|2025-01-15 14:55:00|20581.3|20579.9|20595.8|20594.4|20598.3|20596.9|20577.8|20576.4|289
1736953200000|2025-01-15 15:00:00|20596.8|20595.4|20584.8|20583.4|20596.8|20595.4|20582.8|20581.4|420
1736953500000|2025-01-15 15:05:00|20585.3|20583.9|20584.8|20583.4|20589.3|20587.9|20574.8|20573.4|286
1736953800000|2025-01-15 15:10:00|20585.3|20583.9|20590.8|20589.4|20599.8|20598.4|20582.3|20580.9|260
1736954100000|2025-01-15 15:15:00|20591.3|20589.9|20598.8|20597.4|20603.3|20601.9|20586.8|20585.4|263
1736954400000|2025-01-15 15:20:00|20599.3|20597.9|20605.8|20604.4|20609.8|20608.4|20585.8|20584.4|571
1736954700000|2025-01-15 15:25:00|20606.3|20604.9|20597.8|20596.4|20609.8|20608.4|20592.3|20590.9|332
1736955000000|2025-01-15 15:30:00|20598.3|20596.9|20596.8|20595.4|20604.3|20602.9|20588.3|20586.9|343
1736955300000|2025-01-15 15:35:00|20596.3|20594.9|20602.8|20601.4|20609.8|20608.4|20591.8|20590.4|256
1736955600000|2025-01-15 15:40:00|20603.3|20601.9|20605.8|20604.4|20615.8|20614.4|20599.3|20597.9|180
1736955900000|2025-01-15 15:45:00|20605.3|20603.9|20604.3|20602.9|20608.8|20607.4|20593.8|20592.4|213
1736956200000|2025-01-15 15:50:00|20604.8|20603.4|20614.3|20612.9|20619.3|20617.9|20593.8|20592.4|374
1736956500000|2025-01-15 15:55:00|20613.8|20612.4|20605.8|20604.4|20619.3|20617.9|20602.8|20601.4|196
1736956800000|2025-01-15 16:00:00|20606.8|20605.4|20617.8|20616.4|20619.8|20618.4|20606.8|20605.4|253
1736957100000|2025-01-15 16:05:00|20618.3|20616.9|20622.8|20621.4|20627.3|20625.9|20608.3|20606.9|456
1736957400000|2025-01-15 16:10:00|20623.3|20621.9|20624.8|20623.4|20630.3|20628.9|20619.8|20618.4|280
1736957700000|2025-01-15 16:15:00|20625.3|20623.9|20620.3|20618.9|20627.8|20626.4|20608.8|20607.4|339
1736958000000|2025-01-15 16:20:00|20619.8|20618.4|20621.8|20620.4|20634.3|20632.9|20618.3|20616.9|397
1736958300000|2025-01-15 16:25:00|20622.3|20620.9|20624.8|20623.4|20627.8|20626.4|20615.3|20613.9|979
1736958600000|2025-01-15 16:30:00|20625.5|20622.7|20596.5|20593.7|20626|20623.2|20596|20593.2|1628
1736958900000|2025-01-15 16:35:00|20597|20594.2|20596.5|20593.7|20606.5|20603.7|20587.5|20584.7|1026
1736959200000|2025-01-15 16:40:00|20597|20594.2|20590.5|20587.7|20598.5|20595.7|20588|20585.2|507
1736959500000|2025-01-15 16:45:00|20591|20588.2|20592.5|20589.7|20596|20593.2|20588|20585.2|144
1736959800000|2025-01-15 16:50:00|20592|20589.2|20593.5|20590.7|20594.5|20591.7|20586|20583.2|183
1736960100000|2025-01-15 16:55:00|20593|20590.2|20596.5|20593.7|20598.5|20595.7|20586.5|20583.7|171
1736960400000|2025-01-15 17:00:00|20596|20593.2|20602|20599.2|20606|20603.2|20592|20589.2|129
1736960700000|2025-01-15 17:05:00|20601.5|20598.7|20613.5|20610.7|20615|20612.2|20601|20598.2|175
1736961000000|2025-01-15 17:10:00|20614|20611.2|20610.5|20607.7|20617|20614.2|20610|20607.2|137
1736961300000|2025-01-15 17:15:00|20611|20608.2|20605.5|20602.7|20616.5|20613.7|20603.5|20600.7|107
1736961600000|2025-01-15 17:20:00|20606|20603.2|20606.5|20603.7|20611|20608.2|20604.5|20601.7|63
1736961900000|2025-01-15 17:25:00|20607|20604.2|20614.5|20611.7|20616.5|20613.7|20606.5|20603.7|118
1736962200000|2025-01-15 17:30:00|20614|20611.2|20615.5|20612.7|20617.5|20614.7|20613.5|20610.7|61
1736962500000|2025-01-15 17:35:00|20616|20613.2|20617.5|20614.7|20618|20615.2|20612|20609.2|66
1736962800000|2025-01-15 17:40:00|20617|20614.2|20618|20615.2|20618.5|20615.7|20614|20611.2|48
1736963100000|2025-01-15 17:45:00|20617|20614.2|20615.5|20612.7|20619|20616.2|20614.5|20611.7|71
1736963400000|2025-01-15 17:50:00|20615|20612.2|20610.5|20607.7|20616.5|20613.7|20607.5|20604.7|95
1736963700000|2025-01-15 17:55:00|20611|20608.2|20605|20602.2|20614|20611.2|20604.5|20601.7|58
1736964000000|2025-01-15 18:00:00|20605.5|20602.7|20611.5|20608.7|20612.5|20609.7|20605|20602.2|51
1736964300000|2025-01-15 18:05:00|20611|20608.2|20612|20609.2|20614.5|20611.7|20609.5|20606.7|38
1736964600000|2025-01-15 18:10:00|20611.5|20608.7|20616.5|20613.7|20617|20614.2|20611.5|20608.7|29
1736964900000|2025-01-15 18:15:00|20616|20613.2|20617.5|20614.7|20617.5|20614.7|20614|20611.2|48
1736965200000|2025-01-15 18:20:00|20618|20615.2|20618|20615.2|20619|20616.2|20615.5|20612.7|22
1736965500000|2025-01-15 18:25:00|20617.5|20614.7|20621.5|20618.7|20621.5|20618.7|20615.5|20612.7|48
1736965800000|2025-01-15 18:30:00|20621|20618.2|20624|20621.2|20627|20624.2|20621|20618.2|78
1736966100000|2025-01-15 18:35:00|20622.5|20619.7|20620.5|20617.7|20623.5|20620.7|20618|20615.2|70
1736966400000|2025-01-15 18:40:00|20620|20617.2|20622|20619.2|20623.5|20620.7|20617.5|20614.7|52
1736966700000|2025-01-15 18:45:00|20622.5|20619.7|20623.5|20620.7|20625.5|20622.7|20622|20619.2|53
1736967000000|2025-01-15 18:50:00|20624|20621.2|20629|20626.2|20629|20626.2|20624|20621.2|29
1736967300000|2025-01-15 18:55:00|20628.5|20625.7|20623.5|20620.7|20629|20626.2|20622|20619.2|60
1736967600000|2025-01-15 19:00:00|20623|20620.2|20626.5|20623.7|20627.5|20624.7|20621.5|20618.7|86
1736967900000|2025-01-15 19:05:00|20626|20623.2|20619.5|20616.7|20627|20624.2|20618|20615.2|61
1736968200000|2025-01-15 19:10:00|20619|20616.2|20615|20612.2|20619.5|20616.7|20614|20611.2|61
1736968500000|2025-01-15 19:15:00|20614.5|20611.7|20612.5|20609.7|20616|20613.2|20611|20608.2|67
1736968800000|2025-01-15 19:20:00|20613|20610.2|20609|20606.2|20615.5|20612.7|20608.5|20605.7|52
1736969100000|2025-01-15 19:25:00|20609.5|20606.7|20618|20615.2|20620|20617.2|20608.5|20605.7|71
1736969400000|2025-01-15 19:30:00|20618.5|20615.7|20617|20614.2|20622|20619.2|20616.5|20613.7|46
1736969700000|2025-01-15 19:35:00|20616.5|20613.7|20623.5|20620.7|20624|20621.2|20616.5|20613.7|48
1736970000000|2025-01-15 19:40:00|20623|20620.2|20617|20614.2|20624|20621.2|20616|20613.2|40
1736970300000|2025-01-15 19:45:00|20617.5|20614.7|20617.5|20614.7|20619|20616.2|20614.5|20611.7|42
1736970600000|2025-01-15 19:50:00|20617|20614.2|20618|20615.2|20619.5|20616.7|20614|20611.2|35
1736970900000|2025-01-15 19:55:00|20617.5|20614.7|20616|20613.2|20619.5|20616.7|20615.5|20612.7|36
1736971200000|2025-01-15 20:00:00|20616.5|20613.7|20617.5|20614.7|20621|20618.2|20616|20613.2|45
1736971500000|2025-01-15 20:05:00|20617|20614.2|20619.5|20616.7|20620|20617.2|20617|20614.2|23
1736971800000|2025-01-15 20:10:00|20620|20617.2|20620.5|20617.7|20622.5|20619.7|20617.5|20614.7|59
1736972100000|2025-01-15 20:15:00|20621|20618.2|20617|20614.2|20621|20618.2|20616|20613.2|40
1736972400000|2025-01-15 20:20:00|20617.5|20614.7|20621.5|20618.7|20624|20621.2|20617.5|20614.7|124
1736972700000|2025-01-15 20:25:00|20621|20618.2|20620.5|20617.7|20625|20622.2|20618.5|20615.7|149
1736973000000|2025-01-15 20:30:00|20620|20617.2|20630.5|20627.7|20631|20628.2|20619.5|20616.7|113
1736973300000|2025-01-15 20:35:00|20630|20627.2|20624.5|20621.7|20631|20628.2|20623|20620.2|116
1736973600000|2025-01-15 20:40:00|20624|20621.2|20627|20624.2|20627.5|20624.7|20618|20615.2|113
1736973900000|2025-01-15 20:45:00|20626.5|20623.7|20623|20620.2|20631|20628.2|20621|20618.2|137
1736974200000|2025-01-15 20:50:00|20622.5|20619.7|20625.5|20622.7|20628.5|20625.7|20620|20617.2|222
1736974500000|2025-01-15 20:55:00|20626|20623.2|20624|20621.2|20627.5|20624.7|20620.5|20617.7|356
1736974800000|2025-01-15 21:00:00|20623.9|20618.9|20620.7|20615.7|20633.2|20628.2|20620.2|20615.2|14
1736975100000|2025-01-15 21:05:00|20621.4|20616.4|20620.7|20615.7|20625.5|20620.5|20618.5|20613.5|0
1736975400000|2025-01-15 21:10:00|20620|20615|20617.4|20612.4|20621.6|20616.6|20617.4|20612.4|0
1736975700000|2025-01-15 21:15:00|20618.1|20613.1|20622.4|20617.4|20625.8|20620.8|20618.1|20613.1|0
1736976000000|2025-01-15 21:20:00|20622|20617|20622.3|20617.3|20623.1|20618.1|20620.6|20615.6|0
1736976300000|2025-01-15 21:25:00|20622|20617|20623.2|20618.2|20624.4|20619.4|20621.6|20616.6|0
1736976600000|2025-01-15 21:30:00|20622.9|20617.9|20621.9|20616.9|20623.3|20618.3|20619.7|20614.7|0
1736976900000|2025-01-15 21:35:00|20621.2|20616.2|20620.6|20615.6|20621.6|20616.6|20615.6|20610.6|0
1736977200000|2025-01-15 21:40:00|20620.2|20615.2|20619.1|20614.1|20621.2|20616.2|20618.5|20613.5|0
1736977500000|2025-01-15 21:45:00|20618.4|20613.4|20619.7|20614.7|20619.7|20614.7|20616.3|20611.3|0
1736977800000|2025-01-15 21:50:00|20619|20614|20619.7|20614.7|20621.8|20616.8|20619|20614|0
1736978100000|2025-01-15 21:55:00|20619.4|20614.4|20622.2|20617.2|20622.2|20617.2|20619|20614|0
1736978400000|2025-01-15 22:00:00|20622.4|20617.4|20623.1|20618.1|20623.1|20618.1|20620.8|20615.8|0
1736978700000|2025-01-15 22:05:00|20623.2|20618.2|20621.3|20616.3|20623.2|20618.2|20621.1|20616.1|0
1736979000000|2025-01-15 22:10:00|20622.3|20617.3|20620.6|20615.6|20622.3|20617.3|20620.2|20615.2|0
1736979300000|2025-01-15 22:15:00|20620.7|20615.7|20621.1|20616.1|20621.1|20616.1|20618.8|20613.8|0
1736979600000|2025-01-15 22:20:00|20621|20616|20620.9|20615.9|20621.2|20616.2|20620.9|20615.9|0
1736979900000|2025-01-15 22:25:00|20621.6|20616.6|20624.3|20619.3|20624.3|20619.3|20621.2|20616.2|0
1736980200000|2025-01-15 22:30:00|20624.4|20619.4|20623.3|20618.3|20624.4|20619.4|20623.1|20618.1|0
1736980500000|2025-01-15 22:35:00|20623.2|20618.2|20623.2|20618.2|20623.8|20618.8|20622.5|20617.5|0
1736980800000|2025-01-15 22:40:00|20623.3|20618.3|20626.4|20621.4|20626.4|20621.4|20623.3|20618.3|0
1736981100000|2025-01-15 22:45:00|20626.3|20621.3|20627.7|20622.7|20627.7|20622.7|20626.3|20621.3|0
1736981400000|2025-01-15 22:50:00|20627.5|20622.5|20626.7|20621.7|20627.8|20622.8|20626.6|20621.6|0
1736981700000|2025-01-15 22:55:00|20626.8|20621.8|20626.5|20621.5|20627.5|20622.5|20625.3|20620.3|0
1736982000000|2025-01-15 23:00:00|20625.6|20620.6|20628.2|20623.2|20629.6|20624.6|20619|20614|0
1736982300000|2025-01-15 23:05:00|20628.9|20623.9|20634.1|20629.1|20636.3|20631.3|20627.5|20622.5|0
1736982600000|2025-01-15 23:10:00|20633.4|20628.4|20631.8|20626.8|20635.5|20630.5|20631.1|20626.1|0
1736982900000|2025-01-15 23:15:00|20631.1|20626.1|20634|20629|20635.4|20630.4|20630.4|20625.4|0
1736983200000|2025-01-15 23:20:00|20634.3|20629.3|20638.3|20633.3|20639.3|20634.3|20634|20629|0
1736983500000|2025-01-15 23:25:00|20638.7|20633.7|20641|20636|20641.7|20636.7|20638|20633|0
1736983800000|2025-01-15 23:30:00|20641.4|20636.4|20644.4|20639.4|20649.6|20644.6|20641.4|20636.4|0
1736984100000|2025-01-15 23:35:00|20644.8|20639.8|20647.7|20642.7|20647.7|20642.7|20644.8|20639.8|0
1736984400000|2025-01-15 23:40:00|20646.5|20641.5|20647.7|20642.7|20647.8|20642.8|20644.7|20639.7|0
1736984700000|2025-01-15 23:45:00|20647.3|20642.3|20641.9|20636.9|20647.3|20642.3|20640.5|20635.5|0
1736985000000|2025-01-15 23:50:00|20641.2|20636.2|20644|20639|20644.3|20639.3|20639.1|20634.1|0
1736985300000|2025-01-15 23:55:00|20644.7|20639.7|20646|20641|20646|20641|20642.5|20637.5|0
1736985600000|2025-01-16 00:00:00|20646.3|20641.3|20644.5|20639.5|20648.8|20643.8|20643.1|20638.1|0
1736985900000|2025-01-16 00:05:00|20644.4|20639.4|20646.8|20641.8|20647.2|20642.2|20643.8|20638.8|0
1736986200000|2025-01-16 00:10:00|20647.2|20642.2|20653.3|20648.3|20658.3|20653.3|20647.2|20642.2|0
1736986500000|2025-01-16 00:15:00|20653|20648|20637.6|20632.6|20659.1|20654.1|20635.1|20630.1|84
1736986800000|2025-01-16 00:20:00|20638.1|20633.1|20642.6|20637.6|20642.6|20637.6|20633.1|20628.1|31
1736987100000|2025-01-16 00:25:00|20642.1|20637.1|20654.1|20649.1|20654.1|20649.1|20642.1|20637.1|11
1736987400000|2025-01-16 00:30:00|20653.6|20648.6|20652.6|20647.6|20655.1|20650.1|20644.6|20639.6|51
1736987700000|2025-01-16 00:35:00|20652.1|20647.1|20653.6|20648.6|20653.6|20648.6|20647.1|20642.1|29
1736988000000|2025-01-16 00:40:00|20654.1|20649.1|20661.1|20656.1|20661.1|20656.1|20654.1|20649.1|28
1736988300000|2025-01-16 00:45:00|20660.6|20655.6|20657.6|20652.6|20661.1|20656.1|20657.6|20652.6|7
1736988600000|2025-01-16 00:50:00|20657.1|20652.1|20642.1|20637.1|20657.1|20652.1|20641.6|20636.6|22
1736988900000|2025-01-16 00:55:00|20642.6|20637.6|20642.1|20637.1|20642.6|20637.6|20639.6|20634.6|10
1736989200000|2025-01-16 01:00:00|20643.1|20638.1|20634.6|20629.6|20643.6|20638.6|20633.6|20628.6|30
1736989500000|2025-01-16 01:05:00|20634.1|20629.1|20631.6|20626.6|20634.6|20629.6|20630.6|20625.6|7
1736989800000|2025-01-16 01:10:00|20631.1|20626.1|20619.1|20614.1|20631.6|20626.6|20618.6|20613.6|28
1736990100000|2025-01-16 01:15:00|20619.6|20614.6|20612.6|20607.6|20622.1|20617.1|20611.1|20606.1|30
1736990400000|2025-01-16 01:20:00|20613.1|20608.1|20617.6|20612.6|20619.6|20614.6|20613.1|20608.1|10
1736990700000|2025-01-16 01:25:00|20619.1|20614.1|20620.6|20615.6|20621.1|20616.1|20617.1|20612.1|11
1736991000000|2025-01-16 01:30:00|20621.1|20616.1|20623.6|20618.6|20624.6|20619.6|20620.1|20615.1|2
1736991300000|2025-01-16 01:35:00|20623.1|20618.1|20627.5|20622.5|20627.5|20622.5|20619.6|20614.6|17
1736991600000|2025-01-16 01:40:00|20627|20622|20630.5|20625.5|20630.5|20625.5|20623.5|20618.5|1
1736991900000|2025-01-16 01:45:00|20631.5|20626.5|20629.5|20624.5|20632.5|20627.5|20628.5|20623.5|3
1736992200000|2025-01-16 01:50:00|20629|20624|20618.5|20613.5|20629|20624|20618.5|20613.5|5
1736992500000|2025-01-16 01:55:00|20618|20613|20608|20603|20618|20613|20607|20602|14
1736992800000|2025-01-16 02:00:00|20608.5|20603.5|20599|20594|20609|20604|20597.5|20592.5|44
1736993100000|2025-01-16 02:05:00|20598.5|20593.5|20600|20595|20606|20601|20598.5|20593.5|25
1736993400000|2025-01-16 02:10:00|20600.5|20595.5|20607.5|20602.5|20611|20606|20600.5|20595.5|13
1736993700000|2025-01-16 02:15:00|20607|20602|20600|20595|20608|20603|20599.5|20594.5|7
1736994000000|2025-01-16 02:20:00|20599.5|20594.5|20603|20598|20603|20598|20598.5|20593.5|8
1736994300000|2025-01-16 02:25:00|20601.5|20596.5|20596|20591|20601.5|20596.5|20595.5|20590.5|22
1736994600000|2025-01-16 02:30:00|20596.5|20591.5|20600.5|20595.5|20602.5|20597.5|20595.5|20590.5|8
1736994900000|2025-01-16 02:35:00|20600|20595|20604|20599|20605.5|20600.5|20599.5|20594.5|23
1736995200000|2025-01-16 02:40:00|20604.5|20599.5|20601.5|20596.5|20607.5|20602.5|20598.5|20593.5|30
1736995500000|2025-01-16 02:45:00|20602|20597|20599.5|20594.5|20603|20598|20596.5|20591.5|10
1736995800000|2025-01-16 02:50:00|20599|20594|20598|20593|20599|20594|20595|20590|12
1736996100000|2025-01-16 02:55:00|20598.5|20593.5|20603.5|20598.5|20603.5|20598.5|20598|20593|1
1736996400000|2025-01-16 03:00:00|20602|20597|20605|20600|20608.5|20603.5|20602|20597|23
1736996700000|2025-01-16 03:05:00|20605.5|20600.5|20609|20604|20611|20606|20605.5|20600.5|4
1736997000000|2025-01-16 03:10:00|20609.5|20604.5|20615.5|20610.5|20617|20612|20609.5|20604.5|18
1736997300000|2025-01-16 03:15:00|20615|20610|20608.5|20603.5|20616.5|20611.5|20608|20603|14
1736997600000|2025-01-16 03:20:00|20608|20603|20608.5|20603.5|20612|20607|20608|20603|4
1736997900000|2025-01-16 03:25:00|20608|20603|20601|20596|20608|20603|20601|20596|1
1736998200000|2025-01-16 03:30:00|20601.5|20596.5|20602.5|20597.5|20605|20600|20601.5|20596.5|6
1736998500000|2025-01-16 03:35:00|20603.5|20598.5|20604.5|20599.5|20607.5|20602.5|20603.5|20598.5|5
1736998800000|2025-01-16 03:40:00|20604|20599|20601|20596|20604|20599|20600.5|20595.5|0
1736999100000|2025-01-16 03:45:00|20601.5|20596.5|20596.5|20591.5|20601.5|20596.5|20595|20590|5
1736999400000|2025-01-16 03:50:00|20597|20592|20602|20597|20602.5|20597.5|20597|20592|16
1736999700000|2025-01-16 03:55:00|20601.5|20596.5|20600|20595|20602|20597|20599|20594|2
1737000000000|2025-01-16 04:00:00|20599.5|20594.5|20608|20603|20609.5|20604.5|20599|20594|15
1737000300000|2025-01-16 04:05:00|20607.5|20602.5|20610|20605|20610.5|20605.5|20605|20600|15
1737000600000|2025-01-16 04:10:00|20610.5|20605.5|20611|20606|20613|20608|20610.5|20605.5|7
1737000900000|2025-01-16 04:15:00|20610.5|20605.5|20609|20604|20610.5|20605.5|20609|20604|3
1737001200000|2025-01-16 04:20:00|20608.5|20603.5|20611|20606|20611.5|20606.5|20607|20602|11
1737001500000|2025-01-16 04:25:00|20609|20604|20605|20600|20609|20604|20604|20599|12
1737001800000|2025-01-16 04:30:00|20605.5|20600.5|20604|20599|20606|20601|20602|20597|11
1737002100000|2025-01-16 04:35:00|20604.5|20599.5|20603.5|20598.5|20604.5|20599.5|20603|20598|1
1737002400000|2025-01-16 04:40:00|20604|20599|20605|20600|20606.5|20601.5|20604|20599|2
1737002700000|2025-01-16 04:45:00|20604.5|20599.5|20604|20599|20605.5|20600.5|20604|20599|1
1737003000000|2025-01-16 04:50:00|20603.5|20598.5|20607|20602|20607|20602|20603.5|20598.5|0
1737003300000|2025-01-16 04:55:00|20607.5|20602.5|20607.5|20602.5|20609|20604|20607|20602|2
1737003600000|2025-01-16 05:00:00|20607|20602|20607.5|20602.5|20609|20604|20606.5|20601.5|11
1737003900000|2025-01-16 05:05:00|20607|20602|20606.5|20601.5|20608.5|20603.5|20605|20600|14
1737004200000|2025-01-16 05:10:00|20607|20602|20605|20600|20607|20602|20604.5|20599.5|6
1737004500000|2025-01-16 05:15:00|20604.5|20599.5|20604.5|20599.5|20604.5|20599.5|20599.5|20594.5|32
1737004800000|2025-01-16 05:20:00|20604|20599|20602|20597|20604.5|20599.5|20602|20597|5
1737005100000|2025-01-16 05:25:00|20601|20596|20602|20597|20602|20597|20599|20594|24
1737005400000|2025-01-16 05:30:00|20602.5|20597.5|20605|20600|20606.5|20601.5|20601.5|20596.5|12
1737005700000|2025-01-16 05:35:00|20604.5|20599.5|20587|20582|20604.5|20599.5|20585.5|20580.5|45
1737006000000|2025-01-16 05:40:00|20587.5|20582.5|20590|20585|20592.5|20587.5|20585.5|20580.5|13
1737006300000|2025-01-16 05:45:00|20589.5|20584.5|20592.5|20587.5|20593.5|20588.5|20587|20582|8
1737006600000|2025-01-16 05:50:00|20593|20588|20589|20584|20595|20590|20589|20584|7
1737006900000|2025-01-16 05:55:00|20589.5|20584.5|20587|20582|20590|20585|20586|20581|8
1737007200000|2025-01-16 06:00:00|20587.5|20582.5|20604.5|20599.5|20604.5|20599.5|20586|20581|124
1737007500000|2025-01-16 06:05:00|20605|20600|20601|20596|20605.5|20600.5|20596|20591|86
1737007800000|2025-01-16 06:10:00|20601.5|20596.5|20621.5|20616.5|20630.5|20625.5|20597.5|20592.5|224
1737008100000|2025-01-16 06:15:00|20625|20620|20619.5|20614.5|20631.5|20626.5|20619.5|20614.5|115
1737008400000|2025-01-16 06:20:00|20619|20614|20617|20612|20623.5|20618.5|20612|20607|59
1737008700000|2025-01-16 06:25:00|20617.5|20612.5|20616|20611|20625.5|20620.5|20612.5|20607.5|60
1737009000000|2025-01-16 06:30:00|20615.5|20610.5|20623.5|20618.5|20624|20619|20612|20607|50
1737009300000|2025-01-16 06:35:00|20622.5|20617.5|20623|20618|20628.5|20623.5|20618.5|20613.5|46
1737009600000|2025-01-16 06:40:00|20623.5|20618.5|20619.5|20614.5|20628|20623|20618|20613|25
1737009900000|2025-01-16 06:45:00|20618.5|20613.5|20628|20623|20629|20624|20615.5|20610.5|42
1737010200000|2025-01-16 06:50:00|20627.5|20622.5|20623|20618|20633.5|20628.5|20623|20618|61
1737010500000|2025-01-16 06:55:00|20623.5|20618.5|20621.5|20616.5|20629|20624|20620.5|20615.5|32
1737010800000|2025-01-16 07:00:00|20620.4|20617.6|20632.4|20629.6|20633.4|20630.6|20615.9|20613.1|164
1737011100000|2025-01-16 07:05:00|20631.9|20629.1|20635.4|20632.6|20635.9|20633.1|20625.4|20622.6|231
1737011400000|2025-01-16 07:10:00|20634.4|20631.6|20672.4|20669.6|20680.4|20677.6|20634.4|20631.6|724
1737011700000|2025-01-16 07:15:00|20671.9|20669.1|20663.4|20660.6|20671.9|20669.1|20655.4|20652.6|218
1737012000000|2025-01-16 07:20:00|20661.9|20659.1|20667.4|20664.6|20675.4|20672.6|20660.4|20657.6|161
1737012300000|2025-01-16 07:25:00|20666.9|20664.1|20677.4|20674.6|20677.4|20674.6|20663.4|20660.6|83
1737012600000|2025-01-16 07:30:00|20677.9|20675.1|20685.9|20683.1|20687.9|20685.1|20675.4|20672.6|297
1737012900000|2025-01-16 07:35:00|20686.4|20683.6|20692.9|20690.1|20702.9|20700.1|20684.4|20681.6|300
1737013200000|2025-01-16 07:40:00|20693.4|20690.6|20698.4|20695.6|20699.9|20697.1|20692.4|20689.6|127
1737013500000|2025-01-16 07:45:00|20697.9|20695.1|20687.9|20685.1|20698.4|20695.6|20687.4|20684.6|188
1737013800000|2025-01-16 07:50:00|20687.4|20684.6|20696.9|20694.1|20702.4|20699.6|20683.9|20681.1|211
1737014100000|2025-01-16 07:55:00|20696.4|20693.6|20703.4|20700.6|20706.4|20703.6|20691.4|20688.6|274
1737014400000|2025-01-16 08:00:00|20702.7|20701.3|20672.7|20671.3|20702.7|20701.3|20661.7|20660.3|1696
1737014700000|2025-01-16 08:05:00|20673.2|20671.8|20645.7|20644.3|20677.7|20676.3|20645.7|20644.3|846
1737015000000|2025-01-16 08:10:00|20646.2|20644.8|20644.2|20642.8|20660.7|20659.3|20641.7|20640.3|566
1737015300000|2025-01-16 08:15:00|20644.7|20643.3|20629.7|20628.3|20644.7|20643.3|20618.7|20617.3|699
1737015600000|2025-01-16 08:20:00|20629.2|20627.8|20611.7|20610.3|20642.7|20641.3|20606.2|20604.8|698
1737015900000|2025-01-16 08:25:00|20611.2|20609.8|20609.7|20608.3|20625.7|20624.3|20605.7|20604.3|528
1737016200000|2025-01-16 08:30:00|20610.7|20609.3|20623.7|20622.3|20624.7|20623.3|20597.7|20596.3|870
1737016500000|2025-01-16 08:35:00|20624.7|20623.3|20641.7|20640.3|20642.2|20640.8|20615.2|20613.8|505
1737016800000|2025-01-16 08:40:00|20640.7|20639.3|20624.2|20622.8|20641.7|20640.3|20619.7|20618.3|369
1737017100000|2025-01-16 08:45:00|20624.7|20623.3|20604.7|20603.3|20632.2|20630.8|20601.7|20600.3|356
1737017400000|2025-01-16 08:50:00|20605.2|20603.8|20599.2|20597.8|20611.2|20609.8|20594.7|20593.3|333
1737017700000|2025-01-16 08:55:00|20599.7|20598.3|20587.2|20585.8|20602.7|20601.3|20587.2|20585.8|264
1737018000000|2025-01-16 09:00:00|20587.7|20586.3|20599.7|20598.3|20602.2|20600.8|20587.7|20586.3|372
1737018300000|2025-01-16 09:05:00|20600.2|20598.8|20587.7|20586.3|20602.2|20600.8|20584.2|20582.8|309
1737018600000|2025-01-16 09:10:00|20586.7|20585.3|20598.7|20597.3|20603.2|20601.8|20584.2|20582.8|372
1737018900000|2025-01-16 09:15:00|20598.2|20596.8|20602.7|20601.3|20607.2|20605.8|20593.7|20592.3|321
1737019200000|2025-01-16 09:20:00|20602.2|20600.8|20611.7|20610.3|20613.2|20611.8|20599.7|20598.3|318
1737019500000|2025-01-16 09:25:00|20611.2|20609.8|20603.2|20601.8|20619.2|20617.8|20600.2|20598.8|378
1737019800000|2025-01-16 09:30:00|20603.7|20602.3|20591.2|20589.8|20606.7|20605.3|20586.7|20585.3|249
1737020100000|2025-01-16 09:35:00|20590.7|20589.3|20601.7|20600.3|20603.7|20602.3|20590.7|20589.3|261
1737020400000|2025-01-16 09:40:00|20601.2|20599.8|20592.7|20591.3|20602.7|20601.3|20583.7|20582.3|369
1737020700000|2025-01-16 09:45:00|20593.2|20591.8|20602.7|20601.3|20604.2|20602.8|20590.7|20589.3|192
1737021000000|2025-01-16 09:50:00|20603.2|20601.8|20590.7|20589.3|20608.7|20607.3|20590.7|20589.3|248
1737021300000|2025-01-16 09:55:00|20590.2|20588.8|20587.7|20586.3|20593.7|20592.3|20585.7|20584.3|140
1737021600000|2025-01-16 10:00:00|20588.2|20586.8|20592.7|20591.3|20594.7|20593.3|20586.2|20584.8|129
1737021900000|2025-01-16 10:05:00|20592.2|20590.8|20577.7|20576.3|20592.7|20591.3|20577.2|20575.8|246
1737022200000|2025-01-16 10:10:00|20578.2|20576.8|20610.7|20609.3|20613.2|20611.8|20576.7|20575.3|378
1737022500000|2025-01-16 10:15:00|20611.2|20609.8|20609.2|20607.8|20612.7|20611.3|20598.2|20596.8|248
1737022800000|2025-01-16 10:20:00|20608.7|20607.3|20610.7|20609.3|20618.7|20617.3|20608.7|20607.3|311
1737023100000|2025-01-16 10:25:00|20611.2|20609.8|20612.7|20611.3|20614.7|20613.3|20603.7|20602.3|207
1737023400000|2025-01-16 10:30:00|20612.2|20610.8|20616.7|20615.3|20619.2|20617.8|20607.7|20606.3|235
1737023700000|2025-01-16 10:35:00|20617.2|20615.8|20611.7|20610.3|20618.2|20616.8|20611.7|20610.3|129
1737024000000|2025-01-16 10:40:00|20612.2|20610.8|20594.7|20593.3|20614.2|20612.8|20592.7|20591.3|268
1737024300000|2025-01-16 10:45:00|20595.2|20593.8|20609.7|20608.3|20613.7|20612.3|20594.7|20593.3|136
1737024600000|2025-01-16 10:50:00|20610.2|20608.8|20611.7|20610.3|20613.7|20612.3|20606.2|20604.8|120
1737024900000|2025-01-16 10:55:00|20611.2|20609.8|20594.7|20593.3|20614.7|20613.3|20594.7|20593.3|153
1737025200000|2025-01-16 11:00:00|20595.7|20594.3|20588.7|20587.3|20602.2|20600.8|20586.7|20585.3|194
1737025500000|2025-01-16 11:05:00|20589.7|20588.3|20596.2|20594.8|20597.7|20596.3|20584.7|20583.3|147
1737025800000|2025-01-16 11:10:00|20595.7|20594.3|20603.7|20602.3|20604.7|20603.3|20593.2|20591.8|138
1737026100000|2025-01-16 11:15:00|20603.2|20601.8|20608.7|20607.3|20612.7|20611.3|20599.7|20598.3|147
1737026400000|2025-01-16 11:20:00|20609.2|20607.8|20607.7|20606.3|20612.7|20611.3|20605.7|20604.3|160
1737026700000|2025-01-16 11:25:00|20607.2|20605.8|20610.7|20609.3|20614.2|20612.8|20604.7|20603.3|125
1737027000000|2025-01-16 11:30:00|20610.2|20608.8|20609.7|20608.3|20615.7|20614.3|20608.7|20607.3|163
1737027300000|2025-01-16 11:35:00|20610.2|20608.8|20602.7|20601.3|20614.7|20613.3|20601.7|20600.3|133
1737027600000|2025-01-16 11:40:00|20602.2|20600.8|20609.7|20608.3|20611.2|20609.8|20601.2|20599.8|171
1737027900000|2025-01-16 11:45:00|20609.2|20607.8|20620.2|20618.8|20621.2|20619.8|20606.7|20605.3|131
1737028200000|2025-01-16 11:50:00|20619.7|20618.3|20627.7|20626.3|20628.2|20626.8|20613.7|20612.3|131
1737028500000|2025-01-16 11:55:00|20628.2|20626.8|20627.7|20626.3|20634.2|20632.8|20625.7|20624.3|155
1737028800000|2025-01-16 12:00:00|20627.2|20625.8|20624.7|20623.3|20628.7|20627.3|20621.7|20620.3|124
1737029100000|2025-01-16 12:05:00|20622.2|20620.8|20621.7|20620.3|20624.7|20623.3|20617.7|20616.3|132
1737029400000|2025-01-16 12:10:00|20622.2|20620.8|20619.7|20618.3|20623.2|20621.8|20611.7|20610.3|107
1737029700000|2025-01-16 12:15:00|20619.2|20617.8|20627.2|20625.8|20628.7|20627.3|20618.7|20617.3|93
1737030000000|2025-01-16 12:20:00|20626.7|20625.3|20621.7|20620.3|20629.2|20627.8|20620.2|20618.8|62
1737030300000|2025-01-16 12:25:00|20621.2|20619.8|20633.2|20631.8|20635.2|20633.8|20619.7|20618.3|91
1737030600000|2025-01-16 12:30:00|20633.7|20632.3|20639.7|20638.3|20651.7|20650.3|20632.2|20630.8|369
1737030900000|2025-01-16 12:35:00|20640.2|20638.8|20643.7|20642.3|20645.7|20644.3|20638.2|20636.8|90
1737031200000|2025-01-16 12:40:00|20643.2|20641.8|20632.7|20631.3|20644.2|20642.8|20630.7|20629.3|183
1737031500000|2025-01-16 12:45:00|20633.2|20631.8|20633.2|20631.8|20639.2|20637.8|20632.2|20630.8|293
1737031800000|2025-01-16 12:50:00|20632.7|20631.3|20632.7|20631.3|20637.7|20636.3|20625.7|20624.3|157
1737032100000|2025-01-16 12:55:00|20633.2|20631.8|20635.7|20634.3|20635.7|20634.3|20628.2|20626.8|93
1737032400000|2025-01-16 13:00:00|20636.2|20634.8|20628.7|20627.3|20639.2|20637.8|20628.7|20627.3|179
1737032700000|2025-01-16 13:05:00|20628.2|20626.8|20639.7|20638.3|20641.7|20640.3|20627.7|20626.3|132
1737033000000|2025-01-16 13:10:00|20639.2|20637.8|20644.2|20642.8|20644.2|20642.8|20635.7|20634.3|93
1737033300000|2025-01-16 13:15:00|20644.7|20643.3|20637.7|20636.3|20652.7|20651.3|20637.2|20635.8|187
1737033600000|2025-01-16 13:20:00|20637.2|20635.8|20653.7|20652.3|20653.7|20652.3|20635.2|20633.8|94
1737033900000|2025-01-16 13:25:00|20653.2|20651.8|20641.7|20640.3|20656.2|20654.8|20640.2|20638.8|174
1737034200000|2025-01-16 13:30:00|20648.7|20647.3|20630.7|20629.3|20653.7|20652.3|20629.7|20628.3|303
1737034500000|2025-01-16 13:35:00|20630.2|20628.8|20635.7|20634.3|20641.2|20639.8|20624.7|20623.3|171
1737034800000|2025-01-16 13:40:00|20635.2|20633.8|20636.7|20635.3|20640.7|20639.3|20628.7|20627.3|152
1737035100000|2025-01-16 13:45:00|20637.2|20635.8|20649.7|20648.3|20650.2|20648.8|20636.7|20635.3|152
1737035400000|2025-01-16 13:50:00|20650.2|20648.8|20637.2|20635.8|20651.2|20649.8|20633.7|20632.3|178
1737035700000|2025-01-16 13:55:00|20637.7|20636.3|20634.7|20633.3|20645.7|20644.3|20634.7|20633.3|110
1737036000000|2025-01-16 14:00:00|20635.2|20633.8|20643.7|20642.3|20645.7|20644.3|20634.2|20632.8|149
1737036300000|2025-01-16 14:05:00|20643.2|20641.8|20629.7|20628.3|20645.7|20644.3|20626.2|20624.8|122
1737036600000|2025-01-16 14:10:00|20630.2|20628.8|20638.7|20637.3|20639.2|20637.8|20628.7|20627.3|117
1737036900000|2025-01-16 14:15:00|20636.7|20635.3|20641.7|20640.3|20644.7|20643.3|20635.7|20634.3|85
1737037200000|2025-01-16 14:20:00|20642.2|20640.8|20634.7|20633.3|20644.7|20643.3|20634.2|20632.8|103
1737037500000|2025-01-16 14:25:00|20634.2|20632.8|20645.2|20643.8|20647.7|20646.3|20633.7|20632.3|211
1737037800000|2025-01-16 14:30:00|20645.7|20644.3|20651.7|20650.3|20651.7|20650.3|20634.7|20633.3|256
1737038100000|2025-01-16 14:35:00|20652.2|20650.8|20655.7|20654.3|20658.7|20657.3|20638.7|20637.3|408
1737038400000|2025-01-16 14:40:00|20656.2|20654.8|20649.7|20648.3|20663.7|20662.3|20644.2|20642.8|533
1737038700000|2025-01-16 14:45:00|20650.2|20648.8|20620.7|20619.3|20650.7|20649.3|20617.2|20615.8|437
1737039000000|2025-01-16 14:50:00|20620.2|20618.8|20623.2|20621.8|20637.2|20635.8|20617.2|20615.8|278
1737039300000|2025-01-16 14:55:00|20622.7|20621.3|20604.7|20603.3|20623.2|20621.8|20600.2|20598.8|271
1737039600000|2025-01-16 15:00:00|20604.2|20602.8|20607.2|20605.8|20613.2|20611.8|20590.2|20588.8|392
1737039900000|2025-01-16 15:05:00|20606.7|20605.3|20603.7|20602.3|20616.7|20615.3|20597.2|20595.8|422
1737040200000|2025-01-16 15:10:00|20603.2|20601.8|20584.7|20583.3|20608.7|20607.3|20584.2|20582.8|278
1737040500000|2025-01-16 15:15:00|20584.2|20582.8|20598.7|20597.3|20605.7|20604.3|20581.2|20579.8|387
1737040800000|2025-01-16 15:20:00|20598.2|20596.8|20599.2|20597.8|20600.7|20599.3|20587.7|20586.3|222
1737041100000|2025-01-16 15:25:00|20599.7|20598.3|20584.7|20583.3|20599.7|20598.3|20584.2|20582.8|144
1737041400000|2025-01-16 15:30:00|20583.7|20582.3|20593.7|20592.3|20604.7|20603.3|20582.7|20581.3|302
1737041700000|2025-01-16 15:35:00|20593.2|20591.8|20594.7|20593.3|20597.2|20595.8|20581.2|20579.8|197
1737042000000|2025-01-16 15:40:00|20595.7|20594.3|20594.2|20592.8|20597.2|20595.8|20584.7|20583.3|110
1737042300000|2025-01-16 15:45:00|20594.7|20593.3|20591.7|20590.3|20596.7|20595.3|20585.2|20583.8|154
1737042600000|2025-01-16 15:50:00|20592.2|20590.8|20593.7|20592.3|20603.7|20602.3|20589.7|20588.3|185
1737042900000|2025-01-16 15:55:00|20594.2|20592.8|20603.7|20602.3|20603.7|20602.3|20593.7|20592.3|151
1737043200000|2025-01-16 16:00:00|20603.2|20601.8|20611.7|20610.3|20616.7|20615.3|20598.2|20596.8|341
1737043500000|2025-01-16 16:05:00|20611.2|20609.8|20626.7|20625.3|20629.7|20628.3|20604.7|20603.3|261
1737043800000|2025-01-16 16:10:00|20625.7|20624.3|20606.2|20604.8|20630.2|20628.8|20605.7|20604.3|460
1737044100000|2025-01-16 16:15:00|20606.7|20605.3|20616.2|20614.8|20619.2|20617.8|20604.2|20602.8|395
1737044400000|2025-01-16 16:20:00|20615.7|20614.3|20618.7|20617.3|20622.7|20621.3|20607.7|20606.3|327
1737044700000|2025-01-16 16:25:00|20618.2|20616.8|20636.2|20634.8|20636.2|20634.8|20615.7|20614.3|563
1737045000000|2025-01-16 16:30:00|20636.9|20634.1|20643.9|20641.1|20648.4|20645.6|20635.9|20633.1|917
1737045300000|2025-01-16 16:35:00|20644.4|20641.6|20639.4|20636.6|20647.9|20645.1|20633.4|20630.6|816
1737045600000|2025-01-16 16:40:00|20639.9|20637.1|20642.4|20639.6|20647.4|20644.6|20629.9|20627.1|205
1737045900000|2025-01-16 16:45:00|20642.9|20640.1|20648.9|20646.1|20650.4|20647.6|20638.4|20635.6|129
1737046200000|2025-01-16 16:50:00|20649.4|20646.6|20653.4|20650.6|20658.4|20655.6|20643.9|20641.1|196
1737046500000|2025-01-16 16:55:00|20653.9|20651.1|20663.4|20660.6|20668.9|20666.1|20653.9|20651.1|190
1737046800000|2025-01-16 17:00:00|20662.9|20660.1|20653.9|20651.1|20665.4|20662.6|20653.4|20650.6|157
1737047100000|2025-01-16 17:05:00|20654.4|20651.6|20659.9|20657.1|20661.4|20658.6|20651.9|20649.1|115
1737047400000|2025-01-16 17:10:00|20659.4|20656.6|20661.9|20659.1|20664.9|20662.1|20657.9|20655.1|125
1737047700000|2025-01-16 17:15:00|20662.4|20659.6|20654.4|20651.6|20662.4|20659.6|20646.4|20643.6|428
1737048000000|2025-01-16 17:20:00|20654.9|20652.1|20659.4|20656.6|20660.4|20657.6|20649.9|20647.1|64
1737048300000|2025-01-16 17:25:00|20659.9|20657.1|20659.4|20656.6|20662.9|20660.1|20657.9|20655.1|57
1737048600000|2025-01-16 17:30:00|20659.9|20657.1|20650.9|20648.1|20659.9|20657.1|20649.4|20646.6|105
1737048900000|2025-01-16 17:35:00|20651.4|20648.6|20647.9|20645.1|20651.9|20649.1|20645.9|20643.1|88
1737049200000|2025-01-16 17:40:00|20647.4|20644.6|20644.9|20642.1|20647.9|20645.1|20643.4|20640.6|95
1737049500000|2025-01-16 17:45:00|20644.4|20641.6|20648.4|20645.6|20651.4|20648.6|20644.4|20641.6|71
1737049800000|2025-01-16 17:50:00|20648.9|20646.1|20645.4|20642.6|20650.4|20647.6|20643.9|20641.1|43
1737050100000|2025-01-16 17:55:00|20645.9|20643.1|20646.4|20643.6|20652.9|20650.1|20645.9|20643.1|55
1737050400000|2025-01-16 18:00:00|20646.9|20644.1|20653.4|20650.6|20653.9|20651.1|20646.4|20643.6|30
1737050700000|2025-01-16 18:05:00|20653.9|20651.1|20658.4|20655.6|20658.4|20655.6|20651.9|20649.1|80
1737051000000|2025-01-16 18:10:00|20658.9|20656.1|20657.4|20654.6|20661.4|20658.6|20654.9|20652.1|30
1737051300000|2025-01-16 18:15:00|20657.9|20655.1|20650.9|20648.1|20658.4|20655.6|20649.4|20646.6|31
1737051600000|2025-01-16 18:20:00|20651.4|20648.6|20648.4|20645.6|20653.9|20651.1|20647.4|20644.6|25
1737051900000|2025-01-16 18:25:00|20648.9|20646.1|20642.4|20639.6|20649.4|20646.6|20639.4|20636.6|35
1737052200000|2025-01-16 18:30:00|20641.9|20639.1|20638.4|20635.6|20645.4|20642.6|20636.9|20634.1|63
1737052500000|2025-01-16 18:35:00|20638.9|20636.1|20636.4|20633.6|20641.4|20638.6|20632.4|20629.6|66
1737052800000|2025-01-16 18:40:00|20635.9|20633.1|20636.4|20633.6|20639.4|20636.6|20632.4|20629.6|41
1737053100000|2025-01-16 18:45:00|20636.9|20634.1|20628.4|20625.6|20636.9|20634.1|20622.4|20619.6|130
1737053400000|2025-01-16 18:50:00|20628.9|20626.1|20630.4|20627.6|20631.4|20628.6|20621.9|20619.1|79
1737053700000|2025-01-16 18:55:00|20630.9|20628.1|20628.9|20626.1|20633.4|20630.6|20626.9|20624.1|90
1737054000000|2025-01-16 19:00:00|20628.4|20625.6|20631.4|20628.6|20631.9|20629.1|20619.4|20616.6|111
1737054300000|2025-01-16 19:05:00|20630.9|20628.1|20640.9|20638.1|20641.4|20638.6|20630.4|20627.6|54
1737054600000|2025-01-16 19:10:00|20640.4|20637.6|20642.9|20640.1|20646.4|20643.6|20638.4|20635.6|56
1737054900000|2025-01-16 19:15:00|20643.4|20640.6|20646.4|20643.6|20647.9|20645.1|20642.9|20640.1|13
1737055200000|2025-01-16 19:20:00|20646.9|20644.1|20638.4|20635.6|20649.4|20646.6|20633.9|20631.1|66
1737055500000|2025-01-16 19:25:00|20637.9|20635.1|20645.4|20642.6|20647.9|20645.1|20637.4|20634.6|42
1737055800000|2025-01-16 19:30:00|20645.9|20643.1|20640.9|20638.1|20646.4|20643.6|20640.4|20637.6|43
1737056100000|2025-01-16 19:35:00|20640.4|20637.6|20649.4|20646.6|20649.9|20647.1|20638.9|20636.1|72
1737056400000|2025-01-16 19:40:00|20648.4|20645.6|20645.4|20642.6|20649.4|20646.6|20643.4|20640.6|85
1737056700000|2025-01-16 19:45:00|20644.9|20642.1|20646.4|20643.6|20649.9|20647.1|20644.9|20642.1|33
1737057000000|2025-01-16 19:50:00|20645.9|20643.1|20648.4|20645.6|20650.4|20647.6|20641.4|20638.6|33
1737057300000|2025-01-16 19:55:00|20648.9|20646.1|20649.4|20646.6|20652.9|20650.1|20648.4|20645.6|36
1737057600000|2025-01-16 20:00:00|20648.9|20646.1|20647.9|20645.1|20651.4|20648.6|20647.4|20644.6|36
1737057900000|2025-01-16 20:05:00|20648.4|20645.6|20651.4|20648.6|20652.9|20650.1|20648.4|20645.6|36
1737058200000|2025-01-16 20:10:00|20651.9|20649.1|20643.4|20640.6|20652.9|20650.1|20643.4|20640.6|59
1737058500000|2025-01-16 20:15:00|20643.9|20641.1|20636.9|20634.1|20646.9|20644.1|20634.4|20631.6|60
1737058800000|2025-01-16 20:20:00|20636.4|20633.6|20635.4|20632.6|20642.4|20639.6|20633.9|20631.1|55
1737059100000|2025-01-16 20:25:00|20634.9|20632.1|20639.4|20636.6|20641.4|20638.6|20634.9|20632.1|43
1737059400000|2025-01-16 20:30:00|20638.9|20636.1|20646.4|20643.6|20648.4|20645.6|20637.4|20634.6|75
1737059700000|2025-01-16 20:35:00|20645.4|20642.6|20646.4|20643.6|20649.9|20647.1|20643.9|20641.1|79
1737060000000|2025-01-16 20:40:00|20645.9|20643.1|20651.4|20648.6|20652.9|20650.1|20645.9|20643.1|40
1737060300000|2025-01-16 20:45:00|20650.9|20648.1|20648.4|20645.6|20651.4|20648.6|20646.4|20643.6|43
1737060600000|2025-01-16 20:50:00|20647.9|20645.1|20650.4|20647.6|20656.9|20654.1|20647.4|20644.6|123
1737060900000|2025-01-16 20:55:00|20649.9|20647.1|20644.9|20642.1|20650.4|20647.6|20640.9|20638.1|182
1737061200000|2025-01-16 21:00:00|20645.4|20640.4|20641|20636|20645.8|20640.8|20636.4|20631.4|20
1737061500000|2025-01-16 21:05:00|20640.3|20635.3|20638.1|20633.1|20642.6|20637.6|20637.4|20632.4|0
1737061800000|2025-01-16 21:10:00|20637.4|20632.4|20614.7|20609.7|20637.5|20632.5|20614|20609|0
1737062100000|2025-01-16 21:15:00|20611.3|20606.3|20617.6|20612.6|20621.1|20616.1|20611.3|20606.3|0
1737062400000|2025-01-16 21:20:00|20618.3|20613.3|20609.9|20604.9|20618.3|20613.3|20605.8|20600.8|0
1737062700000|2025-01-16 21:25:00|20610.6|20605.6|20616.2|20611.2|20616.9|20611.9|20607.9|20602.9|0
1737063000000|2025-01-16 21:30:00|20620.7|20615.7|20627.9|20622.9|20630.8|20625.8|20620.7|20615.7|0
1737063300000|2025-01-16 21:35:00|20628.3|20623.3|20628.4|20623.4|20629.3|20624.3|20625.9|20620.9|0
1737063600000|2025-01-16 21:40:00|20628.7|20623.7|20626.2|20621.2|20630.3|20625.3|20624.1|20619.1|0
1737063900000|2025-01-16 21:45:00|20629.6|20624.6|20629|20624|20631.7|20626.7|20626.9|20621.9|0
1737064200000|2025-01-16 21:50:00|20629.7|20624.7|20626.6|20621.6|20631|20626|20623.8|20618.8|0
1737064500000|2025-01-16 21:55:00|20627.2|20622.2|20629.3|20624.3|20630.7|20625.7|20627.2|20622.2|0
1737064800000|2025-01-16 22:00:00|20625.1|20620.1|20625|20620|20625.2|20620.2|20624.9|20619.9|0
1737065100000|2025-01-16 22:05:00|20625.5|20620.5|20625.4|20620.4|20625.8|20620.8|20624.9|20619.9|0
1737065400000|2025-01-16 22:10:00|20625.2|20620.2|20627.2|20622.2|20627.6|20622.6|20625|20620|0
1737065700000|2025-01-16 22:15:00|20627.1|20622.1|20627.2|20622.2|20627.4|20622.4|20627.1|20622.1|0
1737066000000|2025-01-16 22:20:00|20627.1|20622.1|20627.1|20622.1|20627.2|20622.2|20627.1|20622.1|0
1737066300000|2025-01-16 22:25:00|20627|20622|20626.9|20621.9|20627.5|20622.5|20626.8|20621.8|0
1737066600000|2025-01-16 22:30:00|20627|20622|20627.2|20622.2|20627.2|20622.2|20626.8|20621.8|0
1737066900000|2025-01-16 22:35:00|20627|20622|20627|20622|20627.2|20622.2|20626.9|20621.9|0
1737067200000|2025-01-16 22:40:00|20626.8|20621.8|20627.2|20622.2|20627.3|20622.3|20626.8|20621.8|0
1737067500000|2025-01-16 22:45:00|20627.4|20622.4|20627.2|20622.2|20627.4|20622.4|20627.2|20622.2|0
1737067800000|2025-01-16 22:50:00|20627.3|20622.3|20627.5|20622.5|20627.6|20622.6|20627.3|20622.3|0
1737068100000|2025-01-16 22:55:00|20627.6|20622.6|20625.2|20620.2|20627.6|20622.6|20625.2|20620.2|0
1737068400000|2025-01-16 23:00:00|20634.7|20629.7|20637.6|20632.6|20641|20636|20630.8|20625.8|0
1737068700000|2025-01-16 23:05:00|20637.4|20632.4|20629.8|20624.8|20638.2|20633.2|20628.4|20623.4|0
1737069000000|2025-01-16 23:10:00|20629.9|20624.9|20637.8|20632.8|20638.5|20633.5|20629.9|20624.9|0
1737069300000|2025-01-16 23:15:00|20638.1|20633.1|20642.5|20637.5|20644|20639|20637.6|20632.6|0
1737069600000|2025-01-16 23:20:00|20642.2|20637.2|20641.3|20636.3|20645.4|20640.4|20639.3|20634.3|0
1737069900000|2025-01-16 23:25:00|20640.6|20635.6|20641.3|20636.3|20642|20637|20637.8|20632.8|0
1737070200000|2025-01-16 23:30:00|20642|20637|20644.1|20639.1|20644.8|20639.8|20639.9|20634.9|0
1737070500000|2025-01-16 23:35:00|20643.7|20638.7|20642|20637|20644.8|20639.8|20642|20637|0
1737070800000|2025-01-16 23:40:00|20641.6|20636.6|20643.3|20638.3|20644.7|20639.7|20641.3|20636.3|0
1737071100000|2025-01-16 23:45:00|20644|20639|20644.3|20639.3|20645.7|20640.7|20640.1|20635.1|0
1737071400000|2025-01-16 23:50:00|20644.6|20639.6|20641.9|20636.9|20645|20640|20641.2|20636.2|0
1737071700000|2025-01-16 23:55:00|20642.2|20637.2|20647.4|20642.4|20647.4|20642.4|20642.2|20637.2|0
1737072000000|2025-01-17 00:00:00|20647|20642|20645.5|20640.5|20649|20644|20644.1|20639.1|0
1737072300000|2025-01-17 00:05:00|20644.8|20639.8|20648.8|20643.8|20648.8|20643.8|20644.1|20639.1|0
1737072600000|2025-01-17 00:10:00|20648.5|20643.5|20642.7|20637.7|20648.8|20643.8|20640.6|20635.6|0
1737072900000|2025-01-17 00:15:00|20638.3|20633.3|20639.1|20634.1|20648.6|20643.6|20633.6|20628.6|94
1737073200000|2025-01-17 00:20:00|20639.6|20634.6|20640.1|20635.1|20642.6|20637.6|20639.6|20634.6|12
1737073500000|2025-01-17 00:25:00|20639.6|20634.6|20637.6|20632.6|20640.1|20635.1|20636.6|20631.6|9
1737073800000|2025-01-17 00:30:00|20638.1|20633.1|20646.1|20641.1|20646.1|20641.1|20638.1|20633.1|5
1737074100000|2025-01-17 00:35:00|20646.6|20641.6|20640.1|20635.1|20646.6|20641.6|20640.1|20635.1|14
1737074400000|2025-01-17 00:40:00|20640.6|20635.6|20641.6|20636.6|20642.1|20637.1|20640.1|20635.1|1
1737074700000|2025-01-17 00:45:00|20641.1|20636.1|20639.1|20634.1|20642.1|20637.1|20638.1|20633.1|10
1737075000000|2025-01-17 00:50:00|20638.6|20633.6|20642.1|20637.1|20642.6|20637.6|20637.6|20632.6|6
1737075300000|2025-01-17 00:55:00|20641.6|20636.6|20642.1|20637.1|20643.1|20638.1|20641.1|20636.1|1
1737075600000|2025-01-17 01:00:00|20643.1|20638.1|20650.1|20645.1|20652.6|20647.6|20640.1|20635.1|16
1737075900000|2025-01-17 01:05:00|20649.6|20644.6|20650.1|20645.1|20650.6|20645.6|20648.1|20643.1|7
1737076200000|2025-01-17 01:10:00|20649.6|20644.6|20654.6|20649.6|20656.1|20651.1|20649.6|20644.6|10
1737076500000|2025-01-17 01:15:00|20655.1|20650.1|20650.6|20645.6|20655.6|20650.6|20650.1|20645.1|11
1737076800000|2025-01-17 01:20:00|20651.1|20646.1|20650.6|20645.6|20652.6|20647.6|20648.6|20643.6|0
1737077100000|2025-01-17 01:25:00|20650.1|20645.1|20653.6|20648.6|20654.6|20649.6|20650.1|20645.1|3
1737077400000|2025-01-17 01:30:00|20654.1|20649.1|20648.1|20643.1|20658.1|20653.1|20648.1|20643.1|16
1737077700000|2025-01-17 01:35:00|20647.6|20642.6|20648.6|20643.6|20653.6|20648.6|20642.1|20637.1|30
1737078000000|2025-01-17 01:40:00|20649.1|20644.1|20656.6|20651.6|20659.1|20654.1|20649.1|20644.1|5
1737078300000|2025-01-17 01:45:00|20657.6|20652.6|20657.6|20652.6|20658.6|20653.6|20655.6|20650.6|2
1737078600000|2025-01-17 01:50:00|20656.6|20651.6|20657.1|20652.1|20658.1|20653.1|20656.6|20651.6|3
1737078900000|2025-01-17 01:55:00|20656.6|20651.6|20657.6|20652.6|20658.6|20653.6|20656.6|20651.6|3
1737079200000|2025-01-17 02:00:00|20658.6|20653.6|20665.1|20660.1|20665.1|20660.1|20658.6|20653.6|3
1737079500000|2025-01-17 02:05:00|20665.6|20660.6|20668.1|20663.1|20670.1|20665.1|20664.6|20659.6|7
1737079800000|2025-01-17 02:10:00|20667.6|20662.6|20671.1|20666.1|20671.6|20666.6|20665.6|20660.6|6
1737080100000|2025-01-17 02:15:00|20671.6|20666.6|20670.1|20665.1|20673.1|20668.1|20670.1|20665.1|1
1737080400000|2025-01-17 02:20:00|20671.1|20666.1|20676.6|20671.6|20676.6|20671.6|20671.1|20666.1|1
1737080700000|2025-01-17 02:25:00|20676.1|20671.1|20670.6|20665.6|20676.1|20671.1|20670.1|20665.1|4
1737081000000|2025-01-17 02:30:00|20670.1|20665.1|20671.1|20666.1|20672.1|20667.1|20668.6|20663.6|1
1737081300000|2025-01-17 02:35:00|20670.6|20665.6|20665.6|20660.6|20671.6|20666.6|20663.1|20658.1|5
1737081600000|2025-01-17 02:40:00|20665.1|20660.1|20662.6|20657.6|20666.1|20661.1|20662.1|20657.1|5
1737081900000|2025-01-17 02:45:00|20662.1|20657.1|20657.6|20652.6|20664.1|20659.1|20656.1|20651.1|7
1737082200000|2025-01-17 02:50:00|20657.1|20652.1|20657.1|20652.1|20658.1|20653.1|20654.1|20649.1|6
1737082500000|2025-01-17 02:55:00|20656.6|20651.6|20653.1|20648.1|20657.6|20652.6|20650.1|20645.1|10
1737082800000|2025-01-17 03:00:00|20652.6|20647.6|20654.1|20649.1|20657.1|20652.1|20652.6|20647.6|1
1737083100000|2025-01-17 03:05:00|20654.6|20649.6|20654.6|20649.6|20656.6|20651.6|20654.1|20649.1|0
1737083400000|2025-01-17 03:10:00|20654.1|20649.1|20652.1|20647.1|20655.1|20650.1|20650.1|20645.1|4
1737083700000|2025-01-17 03:15:00|20650.6|20645.6|20652.6|20647.6|20652.6|20647.6|20649.6|20644.6|2
1737084000000|2025-01-17 03:20:00|20653.1|20648.1|20651.6|20646.6|20655.1|20650.1|20650.1|20645.1|4
1737084300000|2025-01-17 03:25:00|20651.1|20646.1|20654.1|20649.1|20654.1|20649.1|20650.6|20645.6|0
1737084600000|2025-01-17 03:30:00|20656.6|20651.6|20663.6|20658.6|20664.1|20659.1|20656.6|20651.6|7
1737084900000|2025-01-17 03:35:00|20664.1|20659.1|20660.6|20655.6|20665.6|20660.6|20660.1|20655.1|5
1737085200000|2025-01-17 03:40:00|20660.1|20655.1|20662.1|20657.1|20662.6|20657.6|20659.6|20654.6|1
1737085500000|2025-01-17 03:45:00|20662.6|20657.6|20663.6|20658.6|20664.1|20659.1|20658.1|20653.1|5
1737085800000|2025-01-17 03:50:00|20664.1|20659.1|20663.6|20658.6|20665.6|20660.6|20660.6|20655.6|2
1737086100000|2025-01-17 03:55:00|20664.1|20659.1|20670.6|20665.6|20671.6|20666.6|20664.1|20659.1|0
1737086400000|2025-01-17 04:00:00|20671.1|20666.1|20671.6|20666.6|20675.1|20670.1|20671.1|20666.1|4
1737086700000|2025-01-17 04:05:00|20671.1|20666.1|20669.6|20664.6|20672.1|20667.1|20669.1|20664.1|6
1737087000000|2025-01-17 04:10:00|20669.1|20664.1|20670.6|20665.6|20670.6|20665.6|20667.6|20662.6|0
1737087300000|2025-01-17 04:15:00|20671.1|20666.1|20676.1|20671.1|20676.6|20671.6|20670.6|20665.6|2
1737087600000|2025-01-17 04:20:00|20676.6|20671.6|20680.6|20675.6|20680.6|20675.6|20675.6|20670.6|1
1737087900000|2025-01-17 04:25:00|20680.1|20675.1|20681.1|20676.1|20681.1|20676.1|20675.6|20670.6|4
1737088200000|2025-01-17 04:30:00|20680.1|20675.1|20675.6|20670.6|20682.1|20677.1|20674.6|20669.6|7
1737088500000|2025-01-17 04:35:00|20675.1|20670.1|20675.6|20670.6|20676.6|20671.6|20674.6|20669.6|3
1737088800000|2025-01-17 04:40:00|20676.1|20671.1|20674.1|20669.1|20676.1|20671.1|20671.1|20666.1|7
1737089100000|2025-01-17 04:45:00|20672.6|20667.6|20674.1|20669.1|20674.6|20669.6|20672.1|20667.1|7
1737089400000|2025-01-17 04:50:00|20674.6|20669.6|20675.1|20670.1|20677.1|20672.1|20674.1|20669.1|8
1737089700000|2025-01-17 04:55:00|20674.6|20669.6|20670.6|20665.6|20674.6|20669.6|20667.6|20662.6|10
1737090000000|2025-01-17 05:00:00|20670.1|20665.1|20673.6|20668.6|20673.6|20668.6|20667.6|20662.6|22
1737090300000|2025-01-17 05:05:00|20673.1|20668.1|20667.6|20662.6|20674.6|20669.6|20667.1|20662.1|6
1737090600000|2025-01-17 05:10:00|20668.1|20663.1|20667.6|20662.6|20670.1|20665.1|20667.1|20662.1|4
1737090900000|2025-01-17 05:15:00|20667.1|20662.1|20669.6|20664.6|20671.6|20666.6|20666.6|20661.6|3
1737091200000|2025-01-17 05:20:00|20669.1|20664.1|20668.6|20663.6|20670.1|20665.1|20666.6|20661.6|0
1737091500000|2025-01-17 05:25:00|20669.1|20664.1|20668.6|20663.6|20669.6|20664.6|20666.6|20661.6|3
1737091800000|2025-01-17 05:30:00|20669.1|20664.1|20674.1|20669.1|20678.1|20673.1|20669.1|20664.1|14
1737092100000|2025-01-17 05:35:00|20673.6|20668.6|20663.6|20658.6|20677.1|20672.1|20661.1|20656.1|34
1737092400000|2025-01-17 05:40:00|20663.1|20658.1|20662.6|20657.6|20663.1|20658.1|20654.6|20649.6|31
1737092700000|2025-01-17 05:45:00|20662.1|20657.1|20666.6|20661.6|20667.6|20662.6|20661.1|20656.1|13
1737093000000|2025-01-17 05:50:00|20667.1|20662.1|20662.1|20657.1|20667.6|20662.6|20662.1|20657.1|18
1737093300000|2025-01-17 05:55:00|20662.6|20657.6|20669.1|20664.1|20671.1|20666.1|20661.1|20656.1|12
1737093600000|2025-01-17 06:00:00|20668.6|20663.6|20661.6|20656.6|20669.1|20664.1|20660.1|20655.1|16
1737093900000|2025-01-17 06:05:00|20662.1|20657.1|20660.1|20655.1|20667.1|20662.1|20660.1|20655.1|28
1737094200000|2025-01-17 06:10:00|20660.6|20655.6|20663.6|20658.6|20664.6|20659.6|20660.1|20655.1|2
1737094500000|2025-01-17 06:15:00|20663.1|20658.1|20661.6|20656.6|20666.6|20661.6|20661.1|20656.1|7
1737094800000|2025-01-17 06:20:00|20661.1|20656.1|20667.6|20662.6|20668.1|20663.1|20661.1|20656.1|18
1737095100000|2025-01-17 06:25:00|20668.1|20663.1|20664.1|20659.1|20668.6|20663.6|20664.1|20659.1|14
1737095400000|2025-01-17 06:30:00|20664.6|20659.6|20665.6|20660.6|20669.6|20664.6|20664.1|20659.1|11
1737095700000|2025-01-17 06:35:00|20665.1|20660.1|20659.6|20654.6|20665.1|20660.1|20656.6|20651.6|28
1737096000000|2025-01-17 06:40:00|20659.1|20654.1|20660.6|20655.6|20662.1|20657.1|20656.6|20651.6|22
1737096300000|2025-01-17 06:45:00|20661.1|20656.1|20672.6|20667.6|20674.6|20669.6|20660.1|20655.1|45
1737096600000|2025-01-17 06:50:00|20672.1|20667.1|20664.6|20659.6|20672.1|20667.1|20660.1|20655.1|27
1737096900000|2025-01-17 06:55:00|20664.1|20659.1|20667.6|20662.6|20670.6|20665.6|20663.6|20658.6|34
1737097200000|2025-01-17 07:00:00|20666.5|20663.7|20680.5|20677.7|20683.5|20680.7|20666.5|20663.7|151
1737097500000|2025-01-17 07:05:00|20680|20677.2|20688|20685.2|20689|20686.2|20675|20672.2|87
1737097800000|2025-01-17 07:10:00|20686|20683.2|20684.5|20681.7|20687.5|20684.7|20678.5|20675.7|91
1737098100000|2025-01-17 07:15:00|20684|20681.2|20684|20681.2|20687|20684.2|20676.5|20673.7|82
1737098400000|2025-01-17 07:20:00|20685|20682.2|20689|20686.2|20690.5|20687.7|20682|20679.2|82
1737098700000|2025-01-17 07:25:00|20689.5|20686.7|20682|20679.2|20691|20688.2|20682|20679.2|61
1737099000000|2025-01-17 07:30:00|20680|20677.2|20680|20677.2|20682.5|20679.7|20678|20675.2|76
1737099300000|2025-01-17 07:35:00|20680.5|20677.7|20684|20681.2|20684|20681.2|20676|20673.2|92
1737099600000|2025-01-17 07:40:00|20684.5|20681.7|20688|20685.2|20688|20685.2|20684|20681.2|51
1737099900000|2025-01-17 07:45:00|20688.5|20685.7|20688.5|20685.7|20690.5|20687.7|20686|20683.2|61
1737100200000|2025-01-17 07:50:00|20689|20686.2|20710.5|20707.7|20713|20710.2|20686.5|20683.7|458
1737100500000|2025-01-17 07:55:00|20710|20707.2|20715|20712.2|20718|20715.2|20706|20703.2|418
1737100800000|2025-01-17 08:00:00|20714.3|20712.9|20741.3|20739.9|20745.8|20744.4|20714.3|20712.9|1242
1737101100000|2025-01-17 08:05:00|20740.8|20739.4|20732.8|20731.4|20751.3|20749.9|20728.3|20726.9|590
1737101400000|2025-01-17 08:10:00|20732.3|20730.9|20728.3|20726.9|20734.3|20732.9|20715.3|20713.9|485
1737101700000|2025-01-17 08:15:00|20727.8|20726.4|20735.3|20733.9|20740.3|20738.9|20724.3|20722.9|210
1737102000000|2025-01-17 08:20:00|20734.8|20733.4|20730.3|20728.9|20740.8|20739.4|20729.3|20727.9|201
1737102300000|2025-01-17 08:25:00|20729.8|20728.4|20743.3|20741.9|20748.3|20746.9|20729.3|20727.9|306
1737102600000|2025-01-17 08:30:00|20742.8|20741.4|20760.8|20759.4|20761.3|20759.9|20741.8|20740.4|334
1737102900000|2025-01-17 08:35:00|20760.3|20758.9|20770.3|20768.9|20772.3|20770.9|20757.3|20755.9|394
1737103200000|2025-01-17 08:40:00|20769.4|20768|20764.4|20763|20770.4|20769|20761.4|20760|404
1737103500000|2025-01-17 08:45:00|20764.9|20763.5|20771.4|20770|20773.9|20772.5|20763.4|20762|248
1737103800000|2025-01-17 08:50:00|20770.9|20769.5|20780.4|20779|20780.4|20779|20768.9|20767.5|457
1737104100000|2025-01-17 08:55:00|20780.9|20779.5|20794.9|20793.5|20807.9|20806.5|20778.4|20777|901
1737104400000|2025-01-17 09:00:00|20796.4|20795|20817.9|20816.5|20819.4|20818|20794.9|20793.5|747
1737104700000|2025-01-17 09:05:00|20818.4|20817|20855.4|20854|20858.4|20857|20815.4|20814|999
1737105000000|2025-01-17 09:10:00|20854.9|20853.5|20876.4|20875|20881.4|20880|20854.9|20853.5|794
1737105300000|2025-01-17 09:15:00|20876.9|20875.5|20870.4|20869|20887.9|20886.5|20866.4|20865|787
1737105600000|2025-01-17 09:20:00|20869.9|20868.5|20858.4|20857|20875.4|20874|20854.4|20853|614
1737105900000|2025-01-17 09:25:00|20858.9|20857.5|20862.4|20861|20871.4|20870|20857.4|20856|634
1737106200000|2025-01-17 09:30:00|20862.9|20861.5|20861.4|20860|20869.4|20868|20854.4|20853|656
1737106500000|2025-01-17 09:35:00|20861.9|20860.5|20852.4|20851|20866.9|20865.5|20850.9|20849.5|466
1737106800000|2025-01-17 09:40:00|20852.9|20851.5|20856.4|20855|20863.4|20862|20852.9|20851.5|262
1737107100000|2025-01-17 09:45:00|20856.9|20855.5|20853.9|20852.5|20867.9|20866.5|20852.4|20851|521
1737107400000|2025-01-17 09:50:00|20854.4|20853|20847.4|20846|20857.9|20856.5|20845.4|20844|331
1737107700000|2025-01-17 09:55:00|20846.9|20845.5|20853.9|20852.5|20855.9|20854.5|20844.9|20843.5|187
1737108000000|2025-01-17 10:00:00|20854.4|20853|20860.4|20859|20860.4|20859|20847.4|20846|281
1737108300000|2025-01-17 10:05:00|20860.9|20859.5|20881.9|20880.5|20886.4|20885|20857.4|20856|563
1737108600000|2025-01-17 10:10:00|20882.4|20881|20876.9|20875.5|20883.4|20882|20873.4|20872|231
1737108900000|2025-01-17 10:15:00|20876.4|20875|20873.4|20872|20877.9|20876.5|20868.4|20867|274
1737109200000|2025-01-17 10:20:00|20872.9|20871.5|20872.9|20871.5|20876.4|20875|20866.4|20865|229
1737109500000|2025-01-17 10:25:00|20873.4|20872|20868.4|20867|20874.9|20873.5|20862.4|20861|243
1737109800000|2025-01-17 10:30:00|20867.9|20866.5|20856.4|20855|20868.9|20867.5|20853.9|20852.5|349
1737110100000|2025-01-17 10:35:00|20856.9|20855.5|20847.9|20846.5|20856.9|20855.5|20844.9|20843.5|614
1737110400000|2025-01-17 10:40:00|20849.4|20848|20855.9|20854.5|20857.9|20856.5|20845.4|20844|191
1737110700000|2025-01-17 10:45:00|20855.4|20854|20868.4|20867|20869.4|20868|20854.9|20853.5|294
1737111000000|2025-01-17 10:50:00|20867.9|20866.5|20850.4|20849|20867.9|20866.5|20823.9|20822.5|1158
1737111300000|2025-01-17 10:55:00|20849.9|20848.5|20853.4|20852|20859.4|20858|20846.9|20845.5|321
1737111600000|2025-01-17 11:00:00|20854.4|20853|20865.4|20864|20866.4|20865|20854.4|20853|356
1737111900000|2025-01-17 11:05:00|20866.4|20865|20863.4|20862|20869.9|20868.5|20862.9|20861.5|189
1737112200000|2025-01-17 11:10:00|20862.9|20861.5|20861.9|20860.5|20863.4|20862|20856.9|20855.5|122
1737112500000|2025-01-17 11:15:00|20862.4|20861|20865.4|20864|20867.4|20866|20860.9|20859.5|108
1737112800000|2025-01-17 11:20:00|20864.9|20863.5|20860.4|20859|20866.4|20865|20856.9|20855.5|94
1737113100000|2025-01-17 11:25:00|20859.9|20858.5|20861.4|20860|20861.4|20860|20853.9|20852.5|50
1737113400000|2025-01-17 11:30:00|20861.9|20860.5|20867.9|20866.5|20869.9|20868.5|20860.9|20859.5|119
1737113700000|2025-01-17 11:35:00|20868.4|20867|20872.9|20871.5|20876.4|20875|20865.4|20864|248
1737114000000|2025-01-17 11:40:00|20874.4|20873|20872.4|20871|20878.4|20877|20871.4|20870|113
1737114300000|2025-01-17 11:45:00|20872.9|20871.5|20874.4|20873|20877.4|20876|20871.4|20870|96
1737114600000|2025-01-17 11:50:00|20873.9|20872.5|20869.9|20868.5|20873.9|20872.5|20866.4|20865|194
1737114900000|2025-01-17 11:55:00|20869.4|20868|20860.4|20859|20870.4|20869|20854.9|20853.5|249
1737115200000|2025-01-17 12:00:00|20859.4|20858|20832.4|20831|20863.9|20862.5|20827.4|20826|1526
1737115500000|2025-01-17 12:05:00|20831.9|20830.5|20852.4|20851|20855.9|20854.5|20827.9|20826.5|697
1737115800000|2025-01-17 12:10:00|20851.9|20850.5|20855.4|20854|20860.9|20859.5|20851.9|20850.5|149
1737116100000|2025-01-17 12:15:00|20855.9|20854.5|20854.9|20853.5|20857.4|20856|20847.4|20846|163
1737116400000|2025-01-17 12:20:00|20853.9|20852.5|20852.4|20851|20859.4|20858|20851.9|20850.5|224
1737116700000|2025-01-17 12:25:00|20851.9|20850.5|20856.4|20855|20860.4|20859|20851.4|20850|66
1737117000000|2025-01-17 12:30:00|20855.4|20854|20854.9|20853.5|20857.9|20856.5|20849.4|20848|110
1737117300000|2025-01-17 12:35:00|20854.4|20853|20856.4|20855|20862.4|20861|20854.4|20853|74
1737117600000|2025-01-17 12:40:00|20856.3|20854.9|20856.3|20854.9|20857.3|20855.9|20848.3|20846.9|179
1737117900000|2025-01-17 12:45:00|20856.8|20855.4|20856.3|20854.9|20861.8|20860.4|20853.8|20852.4|112
1737118200000|2025-01-17 12:50:00|20856.8|20855.4|20863.3|20861.9|20863.8|20862.4|20856.8|20855.4|91
1737118500000|2025-01-17 12:55:00|20863.8|20862.4|20864.8|20863.4|20867.8|20866.4|20862.3|20860.9|89
1737118800000|2025-01-17 13:00:00|20863.3|20861.9|20861.3|20859.9|20867.3|20865.9|20852.8|20851.4|114
1737119100000|2025-01-17 13:05:00|20861.8|20860.4|20866.8|20865.4|20868.3|20866.9|20861.3|20859.9|124
1737119400000|2025-01-17 13:10:00|20867.3|20865.9|20875.3|20873.9|20878.8|20877.4|20866.8|20865.4|194
1737119700000|2025-01-17 13:15:00|20875.8|20874.4|20874.3|20872.9|20877.8|20876.4|20869.3|20867.9|239
1737120000000|2025-01-17 13:20:00|20873.8|20872.4|20874.3|20872.9|20880.3|20878.9|20872.3|20870.9|150
1737120300000|2025-01-17 13:25:00|20874.8|20873.4|20871.3|20869.9|20880.8|20879.4|20871.3|20869.9|127
1737120600000|2025-01-17 13:30:00|20870.8|20869.4|20886.8|20885.4|20895.3|20893.9|20870.3|20868.9|385
1737120900000|2025-01-17 13:35:00|20887.3|20885.9|20865.3|20863.9|20889.8|20888.4|20859.3|20857.9|238
1737121200000|2025-01-17 13:40:00|20864.8|20863.4|20878.3|20876.9|20880.3|20878.9|20863.3|20861.9|475
1737121500000|2025-01-17 13:45:00|20878.8|20877.4|20871.3|20869.9|20881.3|20879.9|20869.3|20867.9|198
1737121800000|2025-01-17 13:50:00|20870.8|20869.4|20869.3|20867.9|20875.8|20874.4|20867.8|20866.4|61
1737122100000|2025-01-17 13:55:00|20870.8|20869.4|20875.3|20873.9|20876.3|20874.9|20867.3|20865.9|89
1737122400000|2025-01-17 14:00:00|20875.8|20874.4|20872.3|20870.9|20879.8|20878.4|20870.3|20868.9|187
1737122700000|2025-01-17 14:05:00|20872.8|20871.4|20880.3|20878.9|20882.3|20880.9|20869.3|20867.9|122
1737123000000|2025-01-17 14:10:00|20879.8|20878.4|20885.3|20883.9|20893.3|20891.9|20879.3|20877.9|141
1737123300000|2025-01-17 14:15:00|20885.8|20884.4|20895.8|20894.4|20896.3|20894.9|20885.8|20884.4|147
1737123600000|2025-01-17 14:20:00|20895.3|20893.9|20887.3|20885.9|20896.3|20894.9|20881.8|20880.4|183
1737123900000|2025-01-17 14:25:00|20887.8|20886.4|20899.3|20897.9|20912.3|20910.9|20882.3|20880.9|1086
1737124200000|2025-01-17 14:30:00|20899.8|20898.4|20882.3|20880.9|20904.3|20902.9|20878.3|20876.9|762
1737124500000|2025-01-17 14:35:00|20884.3|20882.9|20891.3|20889.9|20897.8|20896.4|20882.8|20881.4|242
1737124800000|2025-01-17 14:40:00|20891.8|20890.4|20896.8|20895.4|20901.3|20899.9|20888.8|20887.4|370
1737125100000|2025-01-17 14:45:00|20896.3|20894.9|20912.3|20910.9|20914.8|20913.4|20896.3|20894.9|265
1737125400000|2025-01-17 14:50:00|20911.8|20910.4|20907.8|20906.4|20916.8|20915.4|20902.3|20900.9|245
1737125700000|2025-01-17 14:55:00|20908.3|20906.9|20916.3|20914.9|20923.8|20922.4|20907.3|20905.9|341
1737126000000|2025-01-17 15:00:00|20916.8|20915.4|20918.3|20916.9|20927.3|20925.9|20910.3|20908.9|270
1737126300000|2025-01-17 15:05:00|20918.8|20917.4|20906.3|20904.9|20924.8|20923.4|20903.8|20902.4|259
1737126600000|2025-01-17 15:10:00|20905.4|20904|20903.4|20902|20913.4|20912|20899.9|20898.5|276
1737126900000|2025-01-17 15:15:00|20902.9|20901.5|20890.9|20889.5|20907.4|20906|20889.4|20888|298
1737127200000|2025-01-17 15:20:00|20891.4|20890|20888.4|20887|20897.4|20896|20885.9|20884.5|261
1737127500000|2025-01-17 15:25:00|20887.9|20886.5|20894.4|20893|20896.4|20895|20881.9|20880.5|209
1737127800000|2025-01-17 15:30:00|20894.9|20893.5|20895.4|20894|20899.4|20898|20890.4|20889|185
1737128100000|2025-01-17 15:35:00|20894.9|20893.5|20903.4|20902|20903.4|20902|20890.9|20889.5|149
1737128400000|2025-01-17 15:40:00|20902.9|20901.5|20903.4|20902|20907.4|20906|20898.4|20897|95
1737128700000|2025-01-17 15:45:00|20903.9|20902.5|20899.4|20898|20909.4|20908|20897.4|20896|173
1737129000000|2025-01-17 15:50:00|20898.9|20897.5|20898.4|20897|20906.9|20905.5|20896.9|20895.5|241
1737129300000|2025-01-17 15:55:00|20897.9|20896.5|20894.4|20893|20898.4|20897|20889.9|20888.5|172
1737129600000|2025-01-17 16:00:00|20894.9|20893.5|20896.9|20895.5|20899.9|20898.5|20890.4|20889|196
1737129900000|2025-01-17 16:05:00|20897.4|20896|20907.4|20906|20908.9|20907.5|20891.4|20890|168
1737130200000|2025-01-17 16:10:00|20907.9|20906.5|20905.4|20904|20909.9|20908.5|20903.9|20902.5|172
1737130500000|2025-01-17 16:15:00|20904.9|20903.5|20904.4|20903|20906.4|20905|20900.4|20899|188
1737130800000|2025-01-17 16:20:00|20904.9|20903.5|20907.4|20906|20910.4|20909|20904.4|20903|225
1737131100000|2025-01-17 16:25:00|20907.9|20906.5|20896.9|20895.5|20910.9|20909.5|20893.4|20892|775
1737131400000|2025-01-17 16:30:00|20897.6|20894.8|20902.6|20899.8|20909.1|20906.3|20895.6|20892.8|879
1737131700000|2025-01-17 16:35:00|20903.6|20900.8|20910.6|20907.8|20911.6|20908.8|20902.1|20899.3|410
1737132000000|2025-01-17 16:40:00|20910.1|20907.3|20906.1|20903.3|20910.1|20907.3|20902.6|20899.8|238
1737132300000|2025-01-17 16:45:00|20906.6|20903.8|20902.1|20899.3|20906.6|20903.8|20897.6|20894.8|136
1737132600000|2025-01-17 16:50:00|20901.6|20898.8|20900.1|20897.3|20904.1|20901.3|20897.6|20894.8|213
1737132900000|2025-01-17 16:55:00|20899.6|20896.8|20903.6|20900.8|20908.1|20905.3|20896.6|20893.8|116
1737133200000|2025-01-17 17:00:00|20903.1|20900.3|20895.1|20892.3|20903.1|20900.3|20894.1|20891.3|171
1737133500000|2025-01-17 17:05:00|20895.6|20892.8|20897.1|20894.3|20899.6|20896.8|20894.6|20891.8|78
1737133800000|2025-01-17 17:10:00|20896.6|20893.8|20903.1|20900.3|20903.6|20900.8|20896.6|20893.8|69
1737134100000|2025-01-17 17:15:00|20902.6|20899.8|20907.1|20904.3|20908.1|20905.3|20901.1|20898.3|40
1737134400000|2025-01-17 17:20:00|20907.6|20904.8|20911.1|20908.3|20914.6|20911.8|20907.1|20904.3|74
1737134700000|2025-01-17 17:25:00|20911.6|20908.8|20905.6|20902.8|20911.6|20908.8|20905.1|20902.3|66
1737135000000|2025-01-17 17:30:00|20906.1|20903.3|20904.1|20901.3|20908.6|20905.8|20903.1|20900.3|50
1737135300000|2025-01-17 17:35:00|20903.6|20900.8|20903.1|20900.3|20906.1|20903.3|20900.6|20897.8|28
1737135600000|2025-01-17 17:40:00|20902.6|20899.8|20901.6|20898.8|20902.6|20899.8|20899.1|20896.3|28
1737135900000|2025-01-17 17:45:00|20901.1|20898.3|20900.6|20897.8|20901.6|20898.8|20898.6|20895.8|30
1737136200000|2025-01-17 17:50:00|20901.1|20898.3|20899.6|20896.8|20902.6|20899.8|20897.6|20894.8|42
1737136500000|2025-01-17 17:55:00|20899.1|20896.3|20899.1|20896.3|20900.1|20897.3|20894.6|20891.8|108
1737136800000|2025-01-17 18:00:00|20898.6|20895.8|20897.6|20894.8|20902.1|20899.3|20894.6|20891.8|65
1737137100000|2025-01-17 18:05:00|20897.1|20894.3|20895.6|20892.8|20900.6|20897.8|20895.6|20892.8|34
1737137400000|2025-01-17 18:10:00|20894.6|20891.8|20896.1|20893.3|20902.1|20899.3|20894.6|20891.8|64
1737137700000|2025-01-17 18:15:00|20896.6|20893.8|20893.1|20890.3|20897.6|20894.8|20892.6|20889.8|32
1737138000000|2025-01-17 18:20:00|20893.6|20890.8|20894.6|20891.8|20899.6|20896.8|20893.1|20890.3|75
1737138300000|2025-01-17 18:25:00|20894.1|20891.3|20891.6|20888.8|20895.6|20892.8|20891.6|20888.8|66
1737138600000|2025-01-17 18:30:00|20892.1|20889.3|20886.1|20883.3|20892.6|20889.8|20885.6|20882.8|55
1737138900000|2025-01-17 18:35:00|20886.6|20883.8|20892.1|20889.3|20893.6|20890.8|20885.6|20882.8|32
1737139200000|2025-01-17 18:40:00|20891.6|20888.8|20888.1|20885.3|20892.1|20889.3|20885.6|20882.8|41
1737139500000|2025-01-17 18:45:00|20888.6|20885.8|20887.6|20884.8|20893.6|20890.8|20887.6|20884.8|54
1737139800000|2025-01-17 18:50:00|20887.1|20884.3|20886.1|20883.3|20888.6|20885.8|20883.6|20880.8|34
1737140100000|2025-01-17 18:55:00|20885.6|20882.8|20886.1|20883.3|20886.6|20883.8|20880.1|20877.3|37
1737140400000|2025-01-17 19:00:00|20886.6|20883.8|20885.6|20882.8|20888.1|20885.3|20884.1|20881.3|38
1737140700000|2025-01-17 19:05:00|20886.1|20883.3|20883.1|20880.3|20887.1|20884.3|20879.6|20876.8|35
1737141000000|2025-01-17 19:10:00|20883.6|20880.8|20885.1|20882.3|20885.6|20882.8|20881.1|20878.3|10
1737141300000|2025-01-17 19:15:00|20884.6|20881.8|20878.1|20875.3|20886.1|20883.3|20877.6|20874.8|37
1737141600000|2025-01-17 19:20:00|20877.6|20874.8|20890.1|20887.3|20890.6|20887.8|20877.6|20874.8|53
1737141900000|2025-01-17 19:25:00|20889.6|20886.8|20887.6|20884.8|20891.1|20888.3|20887.1|20884.3|33
1737142200000|2025-01-17 19:30:00|20888.1|20885.3|20891.6|20888.8|20891.6|20888.8|20886.1|20883.3|16
1737142500000|2025-01-17 19:35:00|20892.6|20889.8|20893.6|20890.8|20898.6|20895.8|20892.6|20889.8|64
1737142800000|2025-01-17 19:40:00|20894.1|20891.3|20894.1|20891.3|20895.6|20892.8|20891.1|20888.3|33
1737143100000|2025-01-17 19:45:00|20894.6|20891.8|20890.6|20887.8|20896.6|20893.8|20890.1|20887.3|36
1737143400000|2025-01-17 19:50:00|20890.1|20887.3|20883.1|20880.3|20891.6|20888.8|20883.1|20880.3|53
1737143700000|2025-01-17 19:55:00|20882.6|20879.8|20883.1|20880.3|20886.1|20883.3|20881.1|20878.3|54
1737144000000|2025-01-17 20:00:00|20882.6|20879.8|20876.6|20873.8|20882.6|20879.8|20872.1|20869.3|91
1737144300000|2025-01-17 20:05:00|20876.1|20873.3|20883.1|20880.3|20883.1|20880.3|20876.1|20873.3|49
1737144600000|2025-01-17 20:10:00|20883.6|20880.8|20884.1|20881.3|20886.6|20883.8|20883.1|20880.3|47
1737144900000|2025-01-17 20:15:00|20884.6|20881.8|20885.1|20882.3|20887.1|20884.3|20883.1|20880.3|36
1737145200000|2025-01-17 20:20:00|20885.6|20882.8|20889.6|20886.8|20891.1|20888.3|20884.1|20881.3|57
1737145500000|2025-01-17 20:25:00|20889.1|20886.3|20882.1|20879.3|20889.1|20886.3|20879.1|20876.3|161
1737145800000|2025-01-17 20:30:00|20883.6|20880.8|20890.1|20887.3|20890.1|20887.3|20883.6|20880.8|111
1737146100000|2025-01-17 20:35:00|20889.6|20886.8|20892.1|20889.3|20892.1|20889.3|20888.1|20885.3|57
1737146400000|2025-01-17 20:40:00|20892.6|20889.8|20898.1|20895.3|20898.6|20895.8|20888.6|20885.8|196
1737146700000|2025-01-17 20:45:00|20897.6|20894.8|20900.1|20897.3|20911.6|20908.8|20896.1|20893.3|412
1737147000000|2025-01-17 20:50:00|20899.6|20896.8|20901.1|20898.3|20904.6|20901.8|20891.6|20888.8|165
1737147300000|2025-01-17 20:55:00|20898.6|20895.8|20894.1|20891.3|20898.6|20895.8|20887.6|20884.8|313
1737147600000|2025-01-17 21:00:00|20894|20889|20883.6|20878.6|20895.4|20890.4|20882.2|20877.2|20
1737147900000|2025-01-17 21:05:00|20882.9|20877.9|20891.2|20886.2|20891.2|20886.2|20882.2|20877.2|0
1737148200000|2025-01-17 21:10:00|20890.5|20885.5|20885.6|20880.6|20890.5|20885.5|20882.9|20877.9|0
1737148500000|2025-01-17 21:15:00|20884.9|20879.9|20884.3|20879.3|20887.7|20882.7|20882.2|20877.2|0
1737148800000|2025-01-17 21:20:00|20884.9|20879.9|20887|20882|20887.7|20882.7|20884.3|20879.3|0
1737149100000|2025-01-17 21:25:00|20886.7|20881.7|20887.7|20882.7|20888.4|20883.4|20885.6|20880.6|0
1737149400000|2025-01-17 21:30:00|20887|20882|20887.7|20882.7|20888.4|20883.4|20886.3|20881.3|0
1737149700000|2025-01-17 21:35:00|20887|20882|20884.9|20879.9|20887.7|20882.7|20884.3|20879.3|0
1737150000000|2025-01-17 21:40:00|20885.6|20880.6|20889.1|20884.1|20889.8|20884.8|20885.6|20880.6|0
1737150300000|2025-01-17 21:45:00|20888.4|20883.4|20889.8|20884.8|20889.8|20884.8|20887|20882|0
1737150600000|2025-01-17 21:50:00|20889.1|20884.1|20890.5|20885.5|20890.5|20885.5|20888.4|20883.4|0
1737150900000|2025-01-17 21:55:00|20890.2|20885.2|20891.2|20886.2|20892.9|20887.9|20886.3|20881.3|0
1737327600000|2025-01-19 23:00:00|20908.8|20903.8|20890.7|20885.7|20909.2|20904.2|20888.7|20883.7|0
1737327900000|2025-01-19 23:05:00|20890|20885|20877.4|20872.4|20890.3|20885.3|20871.2|20866.2|0
1737328200000|2025-01-19 23:10:00|20877.1|20872.1|20877|20872|20882.7|20877.7|20867.3|20862.3|0
1737328500000|2025-01-19 23:15:00|20876.7|20871.7|20881.7|20876.7|20884.9|20879.9|20874.9|20869.9|0
1737328800000|2025-01-19 23:20:00|20882.1|20877.1|20883.7|20878.7|20887.7|20882.7|20879.7|20874.7|0
1737329100000|2025-01-19 23:25:00|20883|20878|20881.1|20876.1|20883.3|20878.3|20877.3|20872.3|0
1737329400000|2025-01-19 23:30:00|20880.7|20875.7|20872.6|20867.6|20881.1|20876.1|20872.6|20867.6|0
1737329700000|2025-01-19 23:35:00|20871.9|20866.9|20871.9|20866.9|20876.1|20871.1|20869.8|20864.8|0
1737330000000|2025-01-19 23:40:00|20871.5|20866.5|20880.2|20875.2|20880.6|20875.6|20871.2|20866.2|0
1737330300000|2025-01-19 23:45:00|20879.9|20874.9|20875.6|20870.6|20880.6|20875.6|20871.9|20866.9|0
1737330600000|2025-01-19 23:50:00|20875.9|20870.9|20880|20875|20880.6|20875.6|20875.6|20870.6|0
1737330900000|2025-01-19 23:55:00|20879.7|20874.7|20879.6|20874.6|20879.7|20874.7|20872.6|20867.6|0
1737331200000|2025-01-20 00:00:00|20881|20876|20884.4|20879.4|20884.7|20879.7|20881|20876|0
1737331500000|2025-01-20 00:05:00|20884|20879|20879.8|20874.8|20884.7|20879.7|20879.1|20874.1|0
1737331800000|2025-01-20 00:10:00|20879.5|20874.5|20889.5|20884.5|20890.5|20885.5|20877.7|20872.7|0
1737332100000|2025-01-20 00:15:00|20882.2|20877.2|20872.4|20867.4|20886.4|20881.4|20866.9|20861.9|54
1737332400000|2025-01-20 00:20:00|20871.9|20866.9|20867.4|20862.4|20871.9|20866.9|20863.4|20858.4|27
1737332700000|2025-01-20 00:25:00|20867.9|20862.9|20879.9|20874.9|20879.9|20874.9|20867.9|20862.9|35
1737333000000|2025-01-20 00:30:00|20879.4|20874.4|20883.4|20878.4|20883.4|20878.4|20878.9|20873.9|10
1737333300000|2025-01-20 00:35:00|20883.9|20878.9|20885.9|20880.9|20888.9|20883.9|20883.4|20878.4|21
1737333600000|2025-01-20 00:40:00|20886.4|20881.4|20882.4|20877.4|20887.4|20882.4|20881.9|20876.9|35
1737333900000|2025-01-20 00:45:00|20881.9|20876.9|20882.9|20877.9|20883.4|20878.4|20877.9|20872.9|8
1737334200000|2025-01-20 00:50:00|20883.4|20878.4|20891.9|20886.9|20891.9|20886.9|20881.4|20876.4|20
1737334500000|2025-01-20 00:55:00|20892.4|20887.4|20895.9|20890.9|20898.4|20893.4|20891.9|20886.9|19
1737334800000|2025-01-20 01:00:00|20895.4|20890.4|20896.4|20891.4|20898.9|20893.9|20892.4|20887.4|18
1737335100000|2025-01-20 01:05:00|20896.9|20891.9|20910.9|20905.9|20911.4|20906.4|20896.9|20891.9|38
1737335400000|2025-01-20 01:10:00|20911.9|20906.9|20908.4|20903.4|20912.9|20907.9|20901.9|20896.9|43
1737335700000|2025-01-20 01:15:00|20907.9|20902.9|20898.4|20893.4|20908.9|20903.9|20896.9|20891.9|18
1737336000000|2025-01-20 01:20:00|20897.9|20892.9|20900.9|20895.9|20902.9|20897.9|20895.4|20890.4|5
1737336300000|2025-01-20 01:25:00|20899.9|20894.9|20897.4|20892.4|20900.4|20895.4|20895.4|20890.4|4
1737336600000|2025-01-20 01:30:00|20896.9|20891.9|20898.4|20893.4|20898.4|20893.4|20893.4|20888.4|6
1737336900000|2025-01-20 01:35:00|20898.9|20893.9|20903.4|20898.4|20903.4|20898.4|20898.9|20893.9|4
1737337200000|2025-01-20 01:40:00|20902.9|20897.9|20900.4|20895.4|20903.4|20898.4|20898.4|20893.4|3
1737337500000|2025-01-20 01:45:00|20900.9|20895.9|20906.4|20901.4|20907.4|20902.4|20900.4|20895.4|1
1737337800000|2025-01-20 01:50:00|20905.9|20900.9|20904.9|20899.9|20906.4|20901.4|20904.4|20899.4|3
1737338100000|2025-01-20 01:55:00|20904.4|20899.4|20903.4|20898.4|20905.4|20900.4|20902.4|20897.4|2
1737338400000|2025-01-20 02:00:00|20902.9|20897.9|20899.4|20894.4|20904.9|20899.9|20898.4|20893.4|2
1737338700000|2025-01-20 02:05:00|20898.9|20893.9|20898.4|20893.4|20900.4|20895.4|20894.9|20889.9|13
1737339000000|2025-01-20 02:10:00|20897.9|20892.9|20896.4|20891.4|20899.4|20894.4|20895.9|20890.9|1
1737339300000|2025-01-20 02:15:00|20896.9|20891.9|20899.9|20894.9|20899.9|20894.9|20895.9|20890.9|1
1737339600000|2025-01-20 02:20:00|20899.4|20894.4|20900.4|20895.4|20900.4|20895.4|20897.9|20892.9|4
1737339900000|2025-01-20 02:25:00|20899.9|20894.9|20900.9|20895.9|20903.4|20898.4|20899.4|20894.4|8
1737340200000|2025-01-20 02:30:00|20901.4|20896.4|20903.9|20898.9|20905.9|20900.9|20901.4|20896.4|2
1737340500000|2025-01-20 02:35:00|20904.4|20899.4|20906.9|20901.9|20906.9|20901.9|20904.4|20899.4|3
1737340800000|2025-01-20 02:40:00|20906.4|20901.4|20907.4|20902.4|20907.9|20902.9|20903.4|20898.4|7
1737341100000|2025-01-20 02:45:00|20906.9|20901.9|20903.9|20898.9|20907.4|20902.4|20903.9|20898.9|1
1737341400000|2025-01-20 02:50:00|20903.4|20898.4|20897.4|20892.4|20903.4|20898.4|20895.9|20890.9|10
1737341700000|2025-01-20 02:55:00|20897.9|20892.9|20899.9|20894.9|20903.4|20898.4|20895.9|20890.9|10
1737342000000|2025-01-20 03:00:00|20899.4|20894.4|20901.4|20896.4|20902.9|20897.9|20898.4|20893.4|6
1737342300000|2025-01-20 03:05:00|20900.9|20895.9|20902.9|20897.9|20903.4|20898.4|20897.9|20892.9|8
1737342600000|2025-01-20 03:10:00|20902.4|20897.4|20905.4|20900.4|20905.9|20900.9|20900.4|20895.4|1
1737342900000|2025-01-20 03:15:00|20905.9|20900.9|20913.4|20908.4|20914.4|20909.4|20904.9|20899.9|11
1737343200000|2025-01-20 03:20:00|20913.9|20908.9|20914.9|20909.9|20915.9|20910.9|20912.9|20907.9|3
1737343500000|2025-01-20 03:25:00|20914.4|20909.4|20907.9|20902.9|20914.4|20909.4|20907.9|20902.9|13
1737343800000|2025-01-20 03:30:00|20908.4|20903.4|20908.9|20903.9|20911.9|20906.9|20906.4|20901.4|8
1737344100000|2025-01-20 03:35:00|20908.4|20903.4|20901.4|20896.4|20908.9|20903.9|20901.4|20896.4|9
1737344400000|2025-01-20 03:40:00|20901.9|20896.9|20906.4|20901.4|20906.4|20901.4|20901.9|20896.9|3
1737344700000|2025-01-20 03:45:00|20906.9|20901.9|20903.4|20898.4|20907.4|20902.4|20902.4|20897.4|8
1737345000000|2025-01-20 03:50:00|20902.9|20897.9|20904.4|20899.4|20906.9|20901.9|20902.9|20897.9|6
1737345300000|2025-01-20 03:55:00|20903.9|20898.9|20915.9|20910.9|20915.9|20910.9|20903.9|20898.9|5
1737345600000|2025-01-20 04:00:00|20916.4|20911.4|20920.9|20915.9|20921.9|20916.9|20915.9|20910.9|8
1737345900000|2025-01-20 04:05:00|20920.4|20915.4|20918.9|20913.9|20922.9|20917.9|20917.4|20912.4|12
1737346200000|2025-01-20 04:10:00|20919.4|20914.4|20915.4|20910.4|20920.4|20915.4|20915.4|20910.4|2
1737346500000|2025-01-20 04:15:00|20915.9|20910.9|20915.4|20910.4|20917.9|20912.9|20914.9|20909.9|1
1737346800000|2025-01-20 04:20:00|20914.9|20909.9|20912.9|20907.9|20915.4|20910.4|20911.4|20906.4|6
1737347100000|2025-01-20 04:25:00|20913.4|20908.4|20909.9|20904.9|20913.9|20908.9|20909.9|20904.9|0
1737347400000|2025-01-20 04:30:00|20909.4|20904.4|20907.4|20902.4|20909.9|20904.9|20906.9|20901.9|2
1737347700000|2025-01-20 04:35:00|20907.9|20902.9|20906.9|20901.9|20908.4|20903.4|20906.9|20901.9|1
1737348000000|2025-01-20 04:40:00|20907.4|20902.4|20908.4|20903.4|20908.9|20903.9|20906.9|20901.9|3
1737348300000|2025-01-20 04:45:00|20907.4|20902.4|20909.4|20904.4|20909.4|20904.4|20906.9|20901.9|5
1737348600000|2025-01-20 04:50:00|20908.9|20903.9|20913.9|20908.9|20913.9|20908.9|20908.9|20903.9|4
1737348900000|2025-01-20 04:55:00|20913.4|20908.4|20913.9|20908.9|20913.9|20908.9|20911.9|20906.9|4
1737349200000|2025-01-20 05:00:00|20913.4|20908.4|20913.4|20908.4|20913.9|20908.9|20911.9|20906.9|3
1737349500000|2025-01-20 05:05:00|20915.4|20910.4|20914.4|20909.4|20916.4|20911.4|20913.9|20908.9|7
1737349800000|2025-01-20 05:10:00|20914.9|20909.9|20914.9|20909.9|20915.4|20910.4|20914.4|20909.4|0
1737350100000|2025-01-20 05:15:00|20914.4|20909.4|20912.9|20907.9|20914.9|20909.9|20911.9|20906.9|3
1737350400000|2025-01-20 05:20:00|20913.4|20908.4|20916.9|20911.9|20917.4|20912.4|20913.4|20908.4|9
1737350700000|2025-01-20 05:25:00|20917.4|20912.4|20916.4|20911.4|20917.4|20912.4|20914.9|20909.9|1
1737351000000|2025-01-20 05:30:00|20916.9|20911.9|20917.4|20912.4|20917.4|20912.4|20915.9|20910.9|0
1737351300000|2025-01-20 05:35:00|20917.9|20912.9|20914.9|20909.9|20918.4|20913.4|20914.9|20909.9|9
1737351600000|2025-01-20 05:40:00|20915.4|20910.4|20919.9|20914.9|20919.9|20914.9|20914.9|20909.9|11
1737351900000|2025-01-20 05:45:00|20919.4|20914.4|20916.4|20911.4|20919.9|20914.9|20915.9|20910.9|7
1737352200000|2025-01-20 05:50:00|20916.9|20911.9|20917.9|20912.9|20917.9|20912.9|20916.4|20911.4|2
1737352500000|2025-01-20 05:55:00|20918.4|20913.4|20922.9|20917.9|20923.9|20918.9|20917.9|20912.9|6
1737352800000|2025-01-20 06:00:00|20923.4|20918.4|20917.4|20912.4|20923.9|20918.9|20917.4|20912.4|16
1737353100000|2025-01-20 06:05:00|20916.9|20911.9|20906.9|20901.9|20916.9|20911.9|20906.9|20901.9|35
1737353400000|2025-01-20 06:10:00|20906.4|20901.4|20901.9|20896.9|20907.9|20902.9|20901.4|20896.4|45
1737353700000|2025-01-20 06:15:00|20901.4|20896.4|20906.4|20901.4|20906.4|20901.4|20898.4|20893.4|14
1737354000000|2025-01-20 06:20:00|20905.9|20900.9|20906.9|20901.9|20907.4|20902.4|20904.4|20899.4|14
1737354300000|2025-01-20 06:25:00|20906.4|20901.4|20901.9|20896.9|20906.4|20901.4|20899.4|20894.4|19
1737354600000|2025-01-20 06:30:00|20902.4|20897.4|20901.9|20896.9|20906.9|20901.9|20901.9|20896.9|27
1737354900000|2025-01-20 06:35:00|20902.4|20897.4|20894.4|20889.4|20902.9|20897.9|20892.9|20887.9|44
1737355200000|2025-01-20 06:40:00|20892.4|20887.4|20892.4|20887.4|20892.4|20887.4|20885.4|20880.4|33
1737355500000|2025-01-20 06:45:00|20892.9|20887.9|20890.4|20885.4|20895.9|20890.9|20890.4|20885.4|16
1737355800000|2025-01-20 06:50:00|20889.9|20884.9|20892.4|20887.4|20894.9|20889.9|20886.9|20881.9|16
1737356100000|2025-01-20 06:55:00|20891.9|20886.9|20891.9|20886.9|20897.9|20892.9|20891.4|20886.4|16
1737356400000|2025-01-20 07:00:00|20890.8|20888|20894.3|20891.5|20895.3|20892.5|20888.3|20885.5|128
1737356700000|2025-01-20 07:05:00|20894.8|20892|20899.8|20897|20903.8|20901|20890.8|20888|159
1737357000000|2025-01-20 07:10:00|20900.3|20897.5|20892.8|20890|20902.3|20899.5|20892.3|20889.5|88
1737357300000|2025-01-20 07:15:00|20892.3|20889.5|20890.3|20887.5|20893.8|20891|20889.3|20886.5|58
1737357600000|2025-01-20 07:20:00|20889.8|20887|20896.8|20894|20899.3|20896.5|20889.3|20886.5|86
1737357900000|2025-01-20 07:25:00|20896.3|20893.5|20890.3|20887.5|20897.3|20894.5|20887.3|20884.5|44
1737358200000|2025-01-20 07:30:00|20889.8|20887|20896.8|20894|20896.8|20894|20888.8|20886|57
1737358500000|2025-01-20 07:35:00|20897.3|20894.5|20900.8|20898|20903.3|20900.5|20894.3|20891.5|126
1737358800000|2025-01-20 07:40:00|20900.3|20897.5|20899.3|20896.5|20901.8|20899|20897.3|20894.5|93
1737359100000|2025-01-20 07:45:00|20898.8|20896|20898.3|20895.5|20902.3|20899.5|20893.8|20891|134
1737359400000|2025-01-20 07:50:00|20897.8|20895|20895.8|20893|20907.8|20905|20895.8|20893|93
1737359700000|2025-01-20 07:55:00|20895.3|20892.5|20889.8|20887|20899.3|20896.5|20888.8|20886|171
1737360000000|2025-01-20 08:00:00|20891.8|20889|20911.1|20909.7|20912.1|20910.7|20887.1|20885.7|725
1737360300000|2025-01-20 08:05:00|20910.1|20908.7|20923.1|20921.7|20924.6|20923.2|20905.6|20904.2|417
1737360600000|2025-01-20 08:10:00|20923.6|20922.2|20926.1|20924.7|20932.1|20930.7|20917.6|20916.2|379
1737360900000|2025-01-20 08:15:00|20926.6|20925.2|20908.1|20906.7|20928.1|20926.7|20901.1|20899.7|303
1737361200000|2025-01-20 08:20:00|20907.6|20906.2|20900.1|20898.7|20912.1|20910.7|20898.6|20897.2|193
1737361500000|2025-01-20 08:25:00|20900.6|20899.2|20890.1|20888.7|20908.1|20906.7|20885.6|20884.2|302
1737361800000|2025-01-20 08:30:00|20890.6|20889.2|20903.6|20902.2|20905.1|20903.7|20889.6|20888.2|157
1737362100000|2025-01-20 08:35:00|20903.1|20901.7|20907.1|20905.7|20911.6|20910.2|20899.1|20897.7|158
1737362400000|2025-01-20 08:40:00|20907.6|20906.2|20896.6|20895.2|20908.1|20906.7|20893.6|20892.2|277
1737362700000|2025-01-20 08:45:00|20897.1|20895.7|20899.1|20897.7|20901.6|20900.2|20892.6|20891.2|179
1737363000000|2025-01-20 08:50:00|20899.6|20898.2|20907.1|20905.7|20907.1|20905.7|20895.1|20893.7|155
1737363300000|2025-01-20 08:55:00|20906.6|20905.2|20908.1|20906.7|20912.6|20911.2|20905.6|20904.2|191
1737363600000|2025-01-20 09:00:00|20908.6|20907.2|20914.1|20912.7|20918.1|20916.7|20901.1|20899.7|257
1737363900000|2025-01-20 09:05:00|20914.6|20913.2|20916.1|20914.7|20921.6|20920.2|20912.1|20910.7|229
1737364200000|2025-01-20 09:10:00|20916.6|20915.2|20914.6|20913.2|20920.6|20919.2|20914.6|20913.2|211
1737364500000|2025-01-20 09:15:00|20916.1|20914.7|20914.1|20912.7|20920.6|20919.2|20907.6|20906.2|290
1737364800000|2025-01-20 09:20:00|20914.6|20913.2|20918.1|20916.7|20920.1|20918.7|20910.6|20909.2|97
1737365100000|2025-01-20 09:25:00|20917.6|20916.2|20918.6|20917.2|20919.6|20918.2|20911.6|20910.2|75
1737365400000|2025-01-20 09:30:00|20919.1|20917.7|20908.6|20907.2|20921.1|20919.7|20908.6|20907.2|127
1737365700000|2025-01-20 09:35:00|20909.1|20907.7|20909.1|20907.7|20912.6|20911.2|20907.1|20905.7|95
1737366000000|2025-01-20 09:40:00|20909.6|20908.2|20919.6|20918.2|20920.1|20918.7|20907.6|20906.2|71
1737366300000|2025-01-20 09:45:00|20919.1|20917.7|20907.6|20906.2|20922.6|20921.2|20907.6|20906.2|150
1737366600000|2025-01-20 09:50:00|20908.1|20906.7|20916.1|20914.7|20916.6|20915.2|20906.6|20905.2|66
1737366900000|2025-01-20 09:55:00|20915.6|20914.2|20915.1|20913.7|20920.1|20918.7|20914.1|20912.7|73
1737367200000|2025-01-20 10:00:00|20915.6|20914.2|20917.1|20915.7|20924.6|20923.2|20915.1|20913.7|157
1737367500000|2025-01-20 10:05:00|20917.6|20916.2|20912.6|20911.2|20919.1|20917.7|20908.6|20907.2|97
1737367800000|2025-01-20 10:10:00|20913.1|20911.7|20912.1|20910.7|20917.1|20915.7|20908.6|20907.2|89
1737368100000|2025-01-20 10:15:00|20911.6|20910.2|20910.1|20908.7|20916.1|20914.7|20903.1|20901.7|180
1737368400000|2025-01-20 10:20:00|20910.6|20909.2|20923.1|20921.7|20924.6|20923.2|20909.6|20908.2|101
1737368700000|2025-01-20 10:25:00|20922.6|20921.2|20917.1|20915.7|20923.1|20921.7|20913.6|20912.2|95
1737369000000|2025-01-20 10:30:00|20917.6|20916.2|20912.1|20910.7|20920.6|20919.2|20907.6|20906.2|102
1737369300000|2025-01-20 10:35:00|20912.6|20911.2|20904.1|20902.7|20913.1|20911.7|20902.6|20901.2|88
1737369600000|2025-01-20 10:40:00|20903.6|20902.2|20913.6|20912.2|20915.1|20913.7|20903.6|20902.2|98
1737369900000|2025-01-20 10:45:00|20913.1|20911.7|20915.6|20914.2|20918.1|20916.7|20911.1|20909.7|50
1737370200000|2025-01-20 10:50:00|20916.1|20914.7|20912.6|20911.2|20917.1|20915.7|20910.6|20909.2|67
1737370500000|2025-01-20 10:55:00|20912.1|20910.7|20911.1|20909.7|20916.1|20914.7|20909.6|20908.2|45
1737370800000|2025-01-20 11:00:00|20910.6|20909.2|20920.1|20918.7|20921.6|20920.2|20910.6|20909.2|61
1737371100000|2025-01-20 11:05:00|20920.6|20919.2|20922.1|20920.7|20922.6|20921.2|20914.6|20913.2|84
1737371400000|2025-01-20 11:10:00|20921.6|20920.2|20912.6|20911.2|20921.6|20920.2|20911.1|20909.7|49
1737371700000|2025-01-20 11:15:00|20912.1|20910.7|20907.6|20906.2|20914.1|20912.7|20904.6|20903.2|100
1737372000000|2025-01-20 11:20:00|20907.1|20905.7|20905.6|20904.2|20912.1|20910.7|20905.6|20904.2|72
1737372300000|2025-01-20 11:25:00|20905.1|20903.7|20906.1|20904.7|20907.6|20906.2|20904.6|20903.2|54
1737372600000|2025-01-20 11:30:00|20905.6|20904.2|20910.6|20909.2|20911.1|20909.7|20904.6|20903.2|67
1737372900000|2025-01-20 11:35:00|20910.1|20908.7|20914.6|20913.2|20916.1|20914.7|20906.6|20905.2|72
1737373200000|2025-01-20 11:40:00|20914.1|20912.7|20910.6|20909.2|20915.1|20913.7|20909.6|20908.2|125
1737373500000|2025-01-20 11:45:00|20911.1|20909.7|20903.6|20902.2|20911.6|20910.2|20902.1|20900.7|69
1737373800000|2025-01-20 11:50:00|20903.1|20901.7|20899.6|20898.2|20903.1|20901.7|20898.6|20897.2|72
1737374100000|2025-01-20 11:55:00|20900.1|20898.7|20894.6|20893.2|20900.6|20899.2|20893.6|20892.2|74
1737374400000|2025-01-20 12:00:00|20895.1|20893.7|20901.1|20899.7|20902.1|20900.7|20894.1|20892.7|113
1737374700000|2025-01-20 12:05:00|20901.6|20900.2|20904.1|20902.7|20909.1|20907.7|20901.1|20899.7|84
1737375000000|2025-01-20 12:10:00|20903.6|20902.2|20898.6|20897.2|20907.1|20905.7|20898.1|20896.7|93
1737375300000|2025-01-20 12:15:00|20898.1|20896.7|20904.1|20902.7|20909.1|20907.7|20896.6|20895.2|206
1737375600000|2025-01-20 12:20:00|20903.6|20902.2|20900.6|20899.2|20905.1|20903.7|20899.1|20897.7|57
1737375900000|2025-01-20 12:25:00|20901.1|20899.7|20903.1|20901.7|20903.6|20902.2|20897.6|20896.2|65
1737376200000|2025-01-20 12:30:00|20902.6|20901.2|20910.1|20908.7|20911.1|20909.7|20902.6|20901.2|109
1737376500000|2025-01-20 12:35:00|20909.6|20908.2|20912.1|20910.7|20913.6|20912.2|20909.1|20907.7|39
1737376800000|2025-01-20 12:40:00|20911.9|20910.5|20915.4|20914|20916.4|20915|20909.9|20908.5|90
1737377100000|2025-01-20 12:45:00|20915.9|20914.5|20912.9|20911.5|20919.4|20918|20912.9|20911.5|61
1737377400000|2025-01-20 12:50:00|20912.4|20911|20910.9|20909.5|20915.4|20914|20905.4|20904|111
1737377700000|2025-01-20 12:55:00|20911.4|20910|20906.9|20905.5|20911.4|20910|20904.4|20903|59
1737378000000|2025-01-20 13:00:00|20907.4|20906|20904.9|20903.5|20908.9|20907.5|20902.4|20901|93
1737378300000|2025-01-20 13:05:00|20904.4|20903|20898.9|20897.5|20907.9|20906.5|20898.9|20897.5|64
1737378600000|2025-01-20 13:10:00|20898.4|20897|20898.9|20897.5|20901.4|20900|20895.4|20894|100
1737378900000|2025-01-20 13:15:00|20899.4|20898|20900.4|20899|20906.4|20905|20899.4|20898|102
1737379200000|2025-01-20 13:20:00|20899.9|20898.5|20896.9|20895.5|20902.4|20901|20896.4|20895|95
1737379500000|2025-01-20 13:25:00|20897.4|20896|20891.9|20890.5|20900.9|20899.5|20890.9|20889.5|120
1737379800000|2025-01-20 13:30:00|20891.4|20890|21017.9|21016.5|21019.4|21018|20879.9|20878.5|3579
1737380100000|2025-01-20 13:35:00|21016.4|21015|20982.9|20981.5|21017.9|21016.5|20960.9|20959.5|803
1737380400000|2025-01-20 13:40:00|20983.4|20982|20984.4|20983|20996.4|20995|20956.9|20955.5|441
1737380700000|2025-01-20 13:45:00|20984.9|20983.5|20992.9|20991.5|21006.4|21005|20981.9|20980.5|479
1737381000000|2025-01-20 13:50:00|20992.4|20991|21010.9|21009.5|21011.9|21010.5|20991.9|20990.5|428
1737381300000|2025-01-20 13:55:00|21010.4|21009|21023.4|21022|21033.9|21032.5|21002.9|21001.5|634
1737381600000|2025-01-20 14:00:00|21021.9|21020.5|21037.4|21036|21044.9|21043.5|21020.9|21019.5|495
1737381900000|2025-01-20 14:05:00|21037.9|21036.5|21012.9|21011.5|21039.4|21038|21008.4|21007|410
1737382200000|2025-01-20 14:10:00|21013.4|21012|20999.4|20998|21016.4|21015|20994.9|20993.5|241
1737382500000|2025-01-20 14:15:00|20999.9|20998.5|21018.9|21017.5|21019.4|21018|20998.4|20997|209
1737382800000|2025-01-20 14:20:00|21018.4|21017|21024.9|21023.5|21031.9|21030.5|21012.9|21011.5|180
1737383100000|2025-01-20 14:25:00|21025.4|21024|21028.4|21027|21033.9|21032.5|21018.9|21017.5|208
1737383400000|2025-01-20 14:30:00|21028.9|21027.5|21028.9|21027.5|21032.4|21031|21021.9|21020.5|248
1737383700000|2025-01-20 14:35:00|21029.9|21028.5|21029.9|21028.5|21034.4|21033|21020.4|21019|223
1737384000000|2025-01-20 14:40:00|21030.4|21029|21053.4|21052|21054.9|21053.5|21021.9|21020.5|559
1737384300000|2025-01-20 14:45:00|21053.9|21052.5|21039.9|21038.5|21054.9|21053.5|21037.4|21036|313
1737384600000|2025-01-20 14:50:00|21039.4|21038|21043.9|21042.5|21044.9|21043.5|21035.4|21034|281
1737384900000|2025-01-20 14:55:00|21044.4|21043|21035.9|21034.5|21047.9|21046.5|21031.4|21030|229
1737385200000|2025-01-20 15:00:00|21035.4|21034|21026.9|21025.5|21035.9|21034.5|21017.4|21016|295
1737385500000|2025-01-20 15:05:00|21027.4|21026|21035.4|21034|21043.9|21042.5|21027.4|21026|175
1737385800000|2025-01-20 15:10:00|21036.4|21035|21035.9|21034.5|21043.9|21042.5|21030.9|21029.5|86
1737386100000|2025-01-20 15:15:00|21036.9|21035.5|21028.4|21027|21037.9|21036.5|21019.4|21018|118
1737386400000|2025-01-20 15:20:00|21028.9|21027.5|21022.9|21021.5|21028.9|21027.5|21017.9|21016.5|128
1737386700000|2025-01-20 15:25:00|21023.4|21022|21023.9|21022.5|21025.9|21024.5|21017.4|21016|112
1737387000000|2025-01-20 15:30:00|21024.4|21023|21011.4|21010|21025.9|21024.5|21009.9|21008.5|127
1737387300000|2025-01-20 15:35:00|21011.9|21010.5|21007.9|21006.5|21017.4|21016|21006.9|21005.5|109
1737387600000|2025-01-20 15:40:00|21008.4|21007|20990.9|20989.5|21008.9|21007.5|20987.4|20986|576
1737387900000|2025-01-20 15:45:00|20990.4|20989|20991.9|20990.5|20995.9|20994.5|20981.9|20980.5|175
1737388200000|2025-01-20 15:50:00|20991.4|20990|20994.9|20993.5|20996.9|20995.5|20990.9|20989.5|119
1737388500000|2025-01-20 15:55:00|20994.4|20993|21003.9|21002.5|21006.9|21005.5|20991.9|20990.5|154
1737388800000|2025-01-20 16:00:00|21004.4|21003|21008.9|21007.5|21015.4|21014|20998.9|20997.5|297
1737389100000|2025-01-20 16:05:00|21009.4|21008|21000.9|20999.5|21013.4|21012|21000.9|20999.5|91
1737389400000|2025-01-20 16:10:00|21001.4|21000|20993.9|20992.5|21003.4|21002|20988.9|20987.5|161
1737389700000|2025-01-20 16:15:00|20994.4|20993|20991.9|20990.5|20994.9|20993.5|20987.9|20986.5|111
1737390000000|2025-01-20 16:20:00|20992.4|20991|20998.9|20997.5|21002.4|21001|20991.9|20990.5|280
1737390300000|2025-01-20 16:25:00|20998.4|20997|21003.4|21002|21006.4|21005|20994.9|20993.5|434
1737390600000|2025-01-20 16:30:00|21001.4|21000|20991.1|20988.3|21012.6|21009.8|20990.1|20987.3|643
1737390900000|2025-01-20 16:35:00|20990.6|20987.8|20988.1|20985.3|20996.6|20993.8|20984.1|20981.3|277
1737391200000|2025-01-20 16:40:00|20987.6|20984.8|20993.1|20990.3|20994.6|20991.8|20983.6|20980.8|95
1737391500000|2025-01-20 16:45:00|20993.6|20990.8|20992.6|20989.8|20996.6|20993.8|20990.6|20987.8|48
1737391800000|2025-01-20 16:50:00|20992.1|20989.3|20993.6|20990.8|20996.1|20993.3|20990.1|20987.3|114
1737392100000|2025-01-20 16:55:00|20993.1|20990.3|20986.6|20983.8|20993.1|20990.3|20985.6|20982.8|45
1737392400000|2025-01-20 17:00:00|20985.6|20982.8|20990.6|20987.8|20995.6|20992.8|20985.6|20982.8|45
1737392700000|2025-01-20 17:05:00|20990.1|20987.3|20979.6|20976.8|20990.1|20987.3|20972.1|20969.3|100
1737393000000|2025-01-20 17:10:00|20980.1|20977.3|20980.6|20977.8|20987.6|20984.8|20978.6|20975.8|105
1737393300000|2025-01-20 17:15:00|20980.1|20977.3|20988.6|20985.8|20988.6|20985.8|20980.1|20977.3|57
1737393600000|2025-01-20 17:20:00|20989.1|20986.3|20953.1|20950.3|20998.1|20995.3|20953.1|20950.3|356
1737393900000|2025-01-20 17:25:00|20953.6|20950.8|20946.6|20943.8|20971.6|20968.8|20880.6|20877.8|1692
1737394200000|2025-01-20 17:30:00|20946.1|20943.3|20965.6|20962.8|20968.1|20965.3|20942.1|20939.3|206
1737394500000|2025-01-20 17:35:00|20966.1|20963.3|20986.6|20983.8|20986.6|20983.8|20965.6|20962.8|129
1737394800000|2025-01-20 17:40:00|20987.1|20984.3|20977.1|20974.3|20996.1|20993.3|20973.6|20970.8|133
1737395100000|2025-01-20 17:45:00|20976.1|20973.3|20982.6|20979.8|20985.1|20982.3|20973.6|20970.8|58
1737395400000|2025-01-20 17:50:00|20982.1|20979.3|20994.1|20991.3|20994.1|20991.3|20977.6|20974.8|83
1737395700000|2025-01-20 17:55:00|20993.6|20990.8|20981.1|20978.3|20993.6|20990.8|20979.1|20976.3|64
1737396000000|2025-01-20 18:00:00|20980.6|20977.8|20980.1|20977.3|20983.1|20980.3|20975.1|20972.3|59
1737396300000|2025-01-20 18:05:00|20980.6|20977.8|20978.6|20975.8|20983.1|20980.3|20978.6|20975.8|23
1737396600000|2025-01-20 18:10:00|20979.1|20976.3|20977.6|20974.8|20980.6|20977.8|20975.1|20972.3|58
1737396900000|2025-01-20 18:15:00|20978.1|20975.3|20969.6|20966.8|20978.1|20975.3|20969.6|20966.8|38
1737397200000|2025-01-20 18:20:00|20970.1|20967.3|20965.1|20962.3|20971.6|20968.8|20965.1|20962.3|15
1737397500000|2025-01-20 18:25:00|20964.1|20961.3|20965.6|20962.8|20967.1|20964.3|20962.1|20959.3|31
1737397800000|2025-01-20 18:30:00|20965.1|20962.3|20961.6|20958.8|20965.6|20962.8|20953.1|20950.3|77
1737398100000|2025-01-20 18:35:00|20962.1|20959.3|20968.6|20965.8|20969.1|20966.3|20962.1|20959.3|58
1737398400000|2025-01-20 18:40:00|20969.1|20966.3|20976.1|20973.3|20977.6|20974.8|20968.1|20965.3|27
1737398700000|2025-01-20 18:45:00|20976.6|20973.8|20980.6|20977.8|20981.1|20978.3|20974.1|20971.3|42
1737399000000|2025-01-20 18:50:00|20984.6|20981.8|20980.1|20977.3|20989.1|20986.3|20980.1|20977.3|58
1737399300000|2025-01-20 18:55:00|20979.1|20976.3|20976.1|20973.3|20979.1|20976.3|20974.1|20971.3|15
1737399600000|2025-01-20 19:00:00|20975.6|20972.8|20979.6|20976.8|20980.6|20977.8|20975.6|20972.8|15
1737399900000|2025-01-20 19:05:00|20980.1|20977.3|20978.1|20975.3|20980.1|20977.3|20978.1|20975.3|2
1737400200000|2025-01-20 19:10:00|20978.6|20975.8|20969.1|20966.3|20980.1|20977.3|20968.6|20965.8|39
1737400500000|2025-01-20 19:15:00|20968.6|20965.8|20971.6|20968.8|20971.6|20968.8|20963.1|20960.3|56
1737400800000|2025-01-20 19:20:00|20971.1|20968.3|20980.6|20977.8|20981.1|20978.3|20971.1|20968.3|49
1737401100000|2025-01-20 19:25:00|20981.1|20978.3|20984.1|20981.3|20985.1|20982.3|20980.6|20977.8|11
1737401400000|2025-01-20 19:30:00|20984.6|20981.8|20981.6|20978.8|20985.1|20982.3|20981.1|20978.3|6
1737401700000|2025-01-20 19:35:00|20981.1|20978.3|20978.6|20975.8|20981.6|20978.8|20976.6|20973.8|21
1737402000000|2025-01-20 19:40:00|20980.6|20977.8|20984.6|20981.8|20985.1|20982.3|20980.6|20977.8|11
1737402300000|2025-01-20 19:45:00|20984.1|20981.3|20990.1|20987.3|20992.1|20989.3|20984.1|20981.3|19
1737402600000|2025-01-20 19:50:00|20990.6|20987.8|20992.6|20989.8|20993.1|20990.3|20990.1|20987.3|6
1737402900000|2025-01-20 19:55:00|20992.1|20989.3|20992.1|20989.3|20992.1|20989.3|20992.1|20989.3|0
1737403200000|2025-01-20 20:00:00|20991.6|20988.8|20989.6|20986.8|20991.6|20988.8|20989.6|20986.8|5
1737403500000|2025-01-20 20:05:00|20989.1|20986.3|20993.6|20990.8|20994.6|20991.8|20989.1|20986.3|20
1737403800000|2025-01-20 20:10:00|20994.1|20991.3|20995.1|20992.3|20995.6|20992.8|20993.6|20990.8|14
1737404100000|2025-01-20 20:15:00|20994.6|20991.8|20994.6|20991.8|20994.6|20991.8|20994.1|20991.3|11
1737404400000|2025-01-20 20:20:00|20995.1|20992.3|20995.1|20992.3|20995.6|20992.8|20994.6|20991.8|6
1737404700000|2025-01-20 20:25:00|20995.6|20992.8|20994.6|20991.8|20996.1|20993.3|20994.1|20991.3|24
1737405000000|2025-01-20 20:30:00|20993.6|20990.8|20993.6|20990.8|20993.6|20990.8|20986.1|20983.3|69
1737405300000|2025-01-20 20:35:00|20993.1|20990.3|21003.6|21000.8|21004.1|21001.3|20991.6|20988.8|69
1737405600000|2025-01-20 20:40:00|21003.1|21000.3|21009.1|21006.3|21011.1|21008.3|21002.6|20999.8|61
1737405900000|2025-01-20 20:45:00|21008.6|21005.8|21019.1|21016.3|21021.6|21018.8|21005.1|21002.3|127
1737406200000|2025-01-20 20:50:00|21018.6|21015.8|21015.1|21012.3|21021.1|21018.3|21012.1|21009.3|85
1737406500000|2025-01-20 20:55:00|21015.6|21012.8|21020.1|21017.3|21022.6|21019.8|21013.1|21010.3|94
1737406800000|2025-01-20 21:00:00|21020.6|21017.8|21021.2|21016.2|21021.2|21017.8|21020.6|21016.2|25
1737408600000|2025-01-20 21:30:00|21020.5|21015.5|21020.5|21015.5|21020.5|21015.5|21020.5|21015.5|0
1737409500000|2025-01-20 21:45:00|21021.2|21016.2|21021.2|21016.2|21021.2|21016.2|21021.2|21016.2|0
1737414000000|2025-01-20 23:00:00|21034.5|21029.5|21005.7|21000.7|21043.7|21038.7|20995.5|20990.5|0
1737414300000|2025-01-20 23:05:00|21004.3|20999.3|21012.2|21007.2|21019|21014|21004|20999|0
1737414600000|2025-01-20 23:10:00|21011.5|21006.5|21012.8|21007.8|21015.7|21010.7|21009.6|21004.6|0
1737414900000|2025-01-20 23:15:00|21012.1|21007.1|21019.8|21014.8|21023.7|21018.7|21012.1|21007.1|0
1737415200000|2025-01-20 23:20:00|21020.1|21015.1|21019|21014|21021.9|21016.9|21016|21011|0
1737415500000|2025-01-20 23:25:00|21019.1|21014.1|21018.1|21013.1|21021.1|21016.1|21015.3|21010.3|0
1737415800000|2025-01-20 23:30:00|21017.4|21012.4|21016.4|21011.4|21019.9|21014.9|21016|21011|0
1737416100000|2025-01-20 23:35:00|21015.7|21010.7|21007.7|21002.7|21016.1|21011.1|21006.5|21001.5|0
1737416400000|2025-01-20 23:40:00|21008|21003|21014|21009|21018.2|21013.2|21006.9|21001.9|0
1737416700000|2025-01-20 23:45:00|21014.4|21009.4|21030.8|21025.8|21032.2|21027.2|21013|21008|0
1737417000000|2025-01-20 23:50:00|21031.1|21026.1|21031.8|21026.8|21033.4|21028.4|21029.4|21024.4|0
1737417300000|2025-01-20 23:55:00|21032.1|21027.1|21033.7|21028.7|21034.7|21029.7|21030.7|21025.7|0
1737417600000|2025-01-21 00:00:00|21034.4|21029.4|21032|21027|21036.7|21031.7|21029|21024|0
1737417900000|2025-01-21 00:05:00|21031.6|21026.6|21039.9|21034.9|21040.7|21035.7|21029.5|21024.5|0
1737418200000|2025-01-21 00:10:00|21039.6|21034.6|21033.6|21028.6|21039.9|21034.9|21033.2|21028.2|0
1737418500000|2025-01-21 00:15:00|21036.1|21031.1|21049.2|21044.2|21069.7|21064.7|21036.1|21031.1|134
1737418800000|2025-01-21 00:20:00|21049.7|21044.7|21042.7|21037.7|21050.7|21045.7|21040.7|21035.7|5
1737419100000|2025-01-21 00:25:00|21042.2|21037.2|21038.7|21033.7|21042.2|21037.2|21034.7|21029.7|14
1737419400000|2025-01-21 00:30:00|21039.2|21034.2|21040.7|21035.7|21041.7|21036.7|21038.2|21033.2|1
1737419700000|2025-01-21 00:35:00|21040.2|21035.2|21032.2|21027.2|21040.2|21035.2|21031.2|21026.2|7
1737420000000|2025-01-21 00:40:00|21031.7|21026.7|21031.7|21026.7|21033.7|21028.7|21023.2|21018.2|14
1737420300000|2025-01-21 00:45:00|21032.2|21027.2|21024.7|21019.7|21039.2|21034.2|21024.2|21019.2|16
1737420600000|2025-01-21 00:50:00|21024.2|21019.2|20954.7|20949.7|21024.2|21019.2|20946.7|20941.7|101
1737420900000|2025-01-21 00:55:00|20954.2|20949.2|20896.2|20891.2|20960.7|20955.7|20896.2|20891.2|57
1737421200000|2025-01-21 01:00:00|20895.7|20890.7|20912.7|20907.7|20912.7|20907.7|20865.2|20860.2|66
1737421500000|2025-01-21 01:05:00|20913.2|20908.2|20915.2|20910.2|20926.7|20921.7|20908.7|20903.7|33
1737421800000|2025-01-21 01:10:00|20914.7|20909.7|20925.7|20920.7|20939.7|20934.7|20914.7|20909.7|31
1737422100000|2025-01-21 01:15:00|20926.2|20921.2|20931.2|20926.2|20939.2|20934.2|20925.2|20920.2|14
1737422400000|2025-01-21 01:20:00|20930.7|20925.7|20934.2|20929.2|20947.7|20942.7|20930.2|20925.2|27
1737422700000|2025-01-21 01:25:00|20934.7|20929.7|20948.2|20943.2|20965.2|20960.2|20922.2|20917.2|117
1737423000000|2025-01-21 01:30:00|20947.7|20942.7|20947.2|20942.2|20950.7|20945.7|20942.7|20937.7|9
1737423300000|2025-01-21 01:35:00|20946.2|20941.2|20939.7|20934.7|20946.2|20941.2|20932.7|20927.7|10
1737423600000|2025-01-21 01:40:00|20939.2|20934.2|20954.7|20949.7|20956.2|20951.2|20939.2|20934.2|15
1737423900000|2025-01-21 01:45:00|20955.2|20950.2|20950.9|20945.9|20959.9|20954.9|20949.4|20944.4|6
1737424200000|2025-01-21 01:50:00|20949.9|20944.9|20962.4|20957.4|20966.4|20961.4|20949.9|20944.9|11
1737424500000|2025-01-21 01:55:00|20963.9|20958.9|20963.4|20958.4|20971.4|20966.4|20960.9|20955.9|11
1737424800000|2025-01-21 02:00:00|20963.9|20958.9|20983.9|20978.9|20985.9|20980.9|20963.9|20958.9|20
1737425100000|2025-01-21 02:05:00|20984.9|20979.9|20986.9|20981.9|20988.4|20983.4|20980.4|20975.4|4
1737425400000|2025-01-21 02:10:00|20986.4|20981.4|20980.9|20975.9|20987.9|20982.9|20979.9|20974.9|7
1737425700000|2025-01-21 02:15:00|20980.4|20975.4|20974.9|20969.9|20980.4|20975.4|20973.4|20968.4|4
1737426000000|2025-01-21 02:20:00|20975.4|20970.4|20983.9|20978.9|20984.4|20979.4|20974.4|20969.4|6
1737426300000|2025-01-21 02:25:00|20983.4|20978.4|20976.4|20971.4|20983.9|20978.9|20974.9|20969.9|1
1737426600000|2025-01-21 02:30:00|20975.9|20970.9|20977.9|20972.9|20979.9|20974.9|20970.9|20965.9|2
1737426900000|2025-01-21 02:35:00|20977.4|20972.4|20976.4|20971.4|20977.4|20972.4|20971.4|20966.4|6
1737427200000|2025-01-21 02:40:00|20976.9|20971.9|20976.4|20971.4|20983.9|20978.9|20975.9|20970.9|3
1737427500000|2025-01-21 02:45:00|20976.9|20971.9|20985.4|20980.4|20985.4|20980.4|20976.9|20971.9|1
1737427800000|2025-01-21 02:50:00|20983.9|20978.9|20975.4|20970.4|20983.9|20978.9|20974.4|20969.4|2
1737428100000|2025-01-21 02:55:00|20975.9|20970.9|20977.4|20972.4|20977.9|20972.9|20975.4|20970.4|0
1737428400000|2025-01-21 03:00:00|20978.4|20973.4|20986.9|20981.9|20988.9|20983.9|20976.9|20971.9|3
1737428700000|2025-01-21 03:05:00|20985.9|20980.9|20986.4|20981.4|20986.4|20981.4|20979.9|20974.9|1
1737429000000|2025-01-21 03:10:00|20986.9|20981.9|20999.4|20994.4|20999.4|20994.4|20986.9|20981.9|2
1737429300000|2025-01-21 03:15:00|20999.9|20994.9|21006.9|21001.9|21006.9|21001.9|20999.9|20994.9|2
1737429600000|2025-01-21 03:20:00|21006.4|21001.4|21010.4|21005.4|21010.4|21005.4|21001.9|20996.9|10
1737429900000|2025-01-21 03:25:00|21009.9|21004.9|21009.9|21004.9|21011.4|21006.4|21008.4|21003.4|3
1737430200000|2025-01-21 03:30:00|21009.4|21004.4|21013.4|21008.4|21014.4|21009.4|21008.9|21003.9|8
1737430500000|2025-01-21 03:35:00|21012.9|21007.9|20994.9|20989.9|21013.4|21008.4|20993.4|20988.4|13
1737430800000|2025-01-21 03:40:00|20995.4|20990.4|20992.4|20987.4|20995.4|20990.4|20989.9|20984.9|7
1737431100000|2025-01-21 03:45:00|20991.9|20986.9|20984.9|20979.9|20993.4|20988.4|20983.4|20978.4|5
1737431400000|2025-01-21 03:50:00|20984.4|20979.4|20985.9|20980.9|20985.9|20980.9|20979.9|20974.9|8
1737431700000|2025-01-21 03:55:00|20986.4|20981.4|20984.4|20979.4|20991.4|20986.4|20984.4|20979.4|2
1737432000000|2025-01-21 04:00:00|20984.9|20979.9|20976.9|20971.9|20985.9|20980.9|20975.9|20970.9|2
1737432300000|2025-01-21 04:05:00|20977.4|20972.4|20976.9|20971.9|20978.9|20973.9|20975.9|20970.9|1
1737432600000|2025-01-21 04:10:00|20977.4|20972.4|20978.9|20973.9|20978.9|20973.9|20975.9|20970.9|2
1737432900000|2025-01-21 04:15:00|20978.4|20973.4|20982.4|20977.4|20982.4|20977.4|20974.9|20969.9|4
1737433200000|2025-01-21 04:20:00|20984.9|20979.9|20984.4|20979.4|20986.4|20981.4|20982.9|20977.9|3
1737433500000|2025-01-21 04:25:00|20984.9|20979.9|20969.9|20964.9|20985.4|20980.4|20968.9|20963.9|12
1737433800000|2025-01-21 04:30:00|20968.9|20963.9|20970.4|20965.4|20970.4|20965.4|20962.9|20957.9|8
1737434100000|2025-01-21 04:35:00|20969.9|20964.9|20963.4|20958.4|20969.9|20964.9|20958.9|20953.9|12
1737434400000|2025-01-21 04:40:00|20963.9|20958.9|20964.9|20959.9|20965.4|20960.4|20961.9|20956.9|4
1737434700000|2025-01-21 04:45:00|20965.9|20960.9|20959.4|20954.4|20965.9|20960.9|20957.4|20952.4|14
1737435000000|2025-01-21 04:50:00|20959.9|20954.9|20954.9|20949.9|20962.9|20957.9|20954.9|20949.9|11
1737435300000|2025-01-21 04:55:00|20954.4|20949.4|20953.4|20948.4|20954.4|20949.4|20948.4|20943.4|14
1737435600000|2025-01-21 05:00:00|20953.9|20948.9|20957.9|20952.9|20962.4|20957.4|20953.4|20948.4|10
1737435900000|2025-01-21 05:05:00|20957.4|20952.4|20959.4|20954.4|20962.4|20957.4|20954.9|20949.9|4
1737436200000|2025-01-21 05:10:00|20958.9|20953.9|20955.4|20950.4|20958.9|20953.9|20954.4|20949.4|2
1737436500000|2025-01-21 05:15:00|20954.9|20949.9|20947.4|20942.4|20955.4|20950.4|20946.4|20941.4|19
1737436800000|2025-01-21 05:20:00|20947.9|20942.9|20951.9|20946.9|20951.9|20946.9|20947.4|20942.4|16
1737437100000|2025-01-21 05:25:00|20952.4|20947.4|20946.9|20941.9|20952.4|20947.4|20945.4|20940.4|10
1737437400000|2025-01-21 05:30:00|20946.4|20941.4|20935.4|20930.4|20946.4|20941.4|20932.4|20927.4|28
1737437700000|2025-01-21 05:35:00|20935.9|20930.9|20946.4|20941.4|20947.9|20942.9|20935.4|20930.4|10
1737438000000|2025-01-21 05:40:00|20946.9|20941.9|20952.4|20947.4|20952.4|20947.4|20946.4|20941.4|4
1737438300000|2025-01-21 05:45:00|20951.9|20946.9|20950.9|20945.9|20955.4|20950.4|20949.9|20944.9|4
1737438600000|2025-01-21 05:50:00|20950.4|20945.4|20944.4|20939.4|20950.4|20945.4|20943.9|20938.9|4
1737438900000|2025-01-21 05:55:00|20943.9|20938.9|20945.4|20940.4|20946.4|20941.4|20939.9|20934.9|5
1737439200000|2025-01-21 06:00:00|20945.9|20940.9|20942.4|20937.4|20948.4|20943.4|20941.4|20936.4|35
1737439500000|2025-01-21 06:05:00|20943.4|20938.4|20940.9|20935.9|20943.4|20938.4|20934.4|20929.4|19
1737439800000|2025-01-21 06:10:00|20941.4|20936.4|20944.4|20939.4|20944.4|20939.4|20937.9|20932.9|14
1737440100000|2025-01-21 06:15:00|20944.9|20939.9|20940.4|20935.4|20947.4|20942.4|20939.4|20934.4|15
1737440400000|2025-01-21 06:20:00|20940.9|20935.9|20938.9|20933.9|20942.4|20937.4|20938.4|20933.4|19
1737440700000|2025-01-21 06:25:00|20938.4|20933.4|20932.9|20927.9|20938.4|20933.4|20932.4|20927.4|13
1737441000000|2025-01-21 06:30:00|20933.4|20928.4|20919.9|20914.9|20933.9|20928.9|20917.9|20912.9|18
1737441300000|2025-01-21 06:35:00|20920.4|20915.4|20922.4|20917.4|20923.4|20918.4|20906.9|20901.9|75
1737441600000|2025-01-21 06:40:00|20922.9|20917.9|20921.9|20916.9|20930.9|20925.9|20921.4|20916.4|30
1737441900000|2025-01-21 06:45:00|20921.4|20916.4|20916.4|20911.4|20921.9|20916.9|20911.4|20906.4|59
1737442200000|2025-01-21 06:50:00|20912.9|20907.9|20913.4|20908.4|20921.9|20916.9|20911.9|20906.9|30
1737442500000|2025-01-21 06:55:00|20914.4|20909.4|20927.9|20922.9|20928.4|20923.4|20914.4|20909.4|24
1737442800000|2025-01-21 07:00:00|20926.8|20924|20933.3|20930.5|20940.8|20938|20916.3|20913.5|265
1737443100000|2025-01-21 07:05:00|20933.8|20931|20923.8|20921|20940.3|20937.5|20922.8|20920|186
1737443400000|2025-01-21 07:10:00|20923.3|20920.5|20939.8|20937|20941.8|20939|20923.3|20920.5|88
1737443700000|2025-01-21 07:15:00|20940.3|20937.5|20926.8|20924|20940.3|20937.5|20925.8|20923|45
1737444000000|2025-01-21 07:20:00|20926.3|20923.5|20925.3|20922.5|20934.8|20932|20923.3|20920.5|116
1737444300000|2025-01-21 07:25:00|20925.8|20923|20946.3|20943.5|20950.3|20947.5|20925.8|20923|161
1737444600000|2025-01-21 07:30:00|20945.8|20943|20959.8|20957|20964.3|20961.5|20940.8|20938|182
1737444900000|2025-01-21 07:35:00|20960.3|20957.5|20958.3|20955.5|20970.3|20967.5|20954.8|20952|123
1737445200000|2025-01-21 07:40:00|20957.8|20955|20956.3|20953.5|20963.8|20961|20950.3|20947.5|106
1737445500000|2025-01-21 07:45:00|20956.8|20954|20940.8|20938|20956.8|20954|20939.8|20937|48
1737445800000|2025-01-21 07:50:00|20941.3|20938.5|20943.8|20941|20948.3|20945.5|20936.8|20934|63
1737446100000|2025-01-21 07:55:00|20943.3|20940.5|20945.8|20943|20950.3|20947.5|20939.8|20937|179
1737446400000|2025-01-21 08:00:00|20945.1|20943.7|20944.1|20942.7|20949.1|20947.7|20918.1|20916.7|935
1737446700000|2025-01-21 08:05:00|20944.6|20943.2|20968.1|20966.7|20973.1|20971.7|20941.1|20939.7|376
1737447000000|2025-01-21 08:10:00|20969.1|20967.7|20958.1|20956.7|20970.6|20969.2|20953.1|20951.7|296
1737447300000|2025-01-21 08:15:00|20957.1|20955.7|20971.6|20970.2|20972.1|20970.7|20952.6|20951.2|209
1737447600000|2025-01-21 08:20:00|20972.1|20970.7|20964.6|20963.2|20976.6|20975.2|20961.6|20960.2|129
1737447900000|2025-01-21 08:25:00|20964.1|20962.7|20979.1|20977.7|20984.6|20983.2|20962.6|20961.2|244
1737448200000|2025-01-21 08:30:00|20979.6|20978.2|20996.1|20994.7|20998.6|20997.2|20979.1|20977.7|218
1737448500000|2025-01-21 08:35:00|20996.6|20995.2|20993.1|20991.7|20999.6|20998.2|20982.6|20981.2|176
1737448800000|2025-01-21 08:40:00|20992.6|20991.2|20990.1|20988.7|21001.6|21000.2|20986.1|20984.7|128
1737449100000|2025-01-21 08:45:00|20990.6|20989.2|20995.1|20993.7|20996.1|20994.7|20986.1|20984.7|108
1737449400000|2025-01-21 08:50:00|20995.6|20994.2|20987.1|20985.7|20996.1|20994.7|20984.1|20982.7|110
1737449700000|2025-01-21 08:55:00|20986.6|20985.2|20970.1|20968.7|20989.1|20987.7|20969.6|20968.2|173
1737450000000|2025-01-21 09:00:00|20970.6|20969.2|20990.1|20988.7|20990.6|20989.2|20970.6|20969.2|227
1737450300000|2025-01-21 09:05:00|20990.6|20989.2|20972.1|20970.7|20992.1|20990.7|20972.1|20970.7|105
1737450600000|2025-01-21 09:10:00|20972.6|20971.2|20983.1|20981.7|20983.1|20981.7|20972.1|20970.7|200
1737450900000|2025-01-21 09:15:00|20982.6|20981.2|20955.1|20953.7|20983.1|20981.7|20952.1|20950.7|247
1737451200000|2025-01-21 09:20:00|20955.6|20954.2|20963.1|20961.7|20964.6|20963.2|20949.1|20947.7|264
1737451500000|2025-01-21 09:25:00|20962.6|20961.2|20959.6|20958.2|20964.6|20963.2|20952.1|20950.7|111
1737451800000|2025-01-21 09:30:00|20959.1|20957.7|20971.1|20969.7|20976.6|20975.2|20955.1|20953.7|158
1737452100000|2025-01-21 09:35:00|20971.6|20970.2|20959.1|20957.7|20974.1|20972.7|20955.6|20954.2|124
1737452400000|2025-01-21 09:40:00|20958.6|20957.2|20955.1|20953.7|20967.6|20966.2|20955.1|20953.7|94
1737452700000|2025-01-21 09:45:00|20955.6|20954.2|20962.1|20960.7|20963.6|20962.2|20951.6|20950.2|86
1737453000000|2025-01-21 09:50:00|20962.6|20961.2|20970.1|20968.7|20972.6|20971.2|20960.6|20959.2|56
1737453300000|2025-01-21 09:55:00|20970.6|20969.2|20983.1|20981.7|20983.6|20982.2|20970.1|20968.7|68
1737453600000|2025-01-21 10:00:00|20983.6|20982.2|20991.1|20989.7|21004.1|21002.7|20983.6|20982.2|330
1737453900000|2025-01-21 10:05:00|20990.6|20989.2|20992.1|20990.7|20998.1|20996.7|20987.1|20985.7|123
1737454200000|2025-01-21 10:10:00|20991.6|20990.2|20986.1|20984.7|21001.1|20999.7|20986.1|20984.7|209
1737454500000|2025-01-21 10:15:00|20986.6|20985.2|20981.1|20979.7|20986.6|20985.2|20975.6|20974.2|431
1737454800000|2025-01-21 10:20:00|20980.6|20979.2|20981.6|20980.2|20987.6|20986.2|20978.1|20976.7|101
1737455100000|2025-01-21 10:25:00|20981.1|20979.7|20981.1|20979.7|20986.1|20984.7|20972.1|20970.7|117
1737455400000|2025-01-21 10:30:00|20980.6|20979.2|20991.1|20989.7|20992.1|20990.7|20980.1|20978.7|122
1737455700000|2025-01-21 10:35:00|20991.6|20990.2|20988.1|20986.7|20994.1|20992.7|20986.1|20984.7|116
1737456000000|2025-01-21 10:40:00|20987.6|20986.2|20989.1|20987.7|20991.1|20989.7|20982.1|20980.7|63
1737456300000|2025-01-21 10:45:00|20989.6|20988.2|20988.6|20987.2|20994.1|20992.7|20983.1|20981.7|71
1737456600000|2025-01-21 10:50:00|20989.1|20987.7|20976.1|20974.7|20989.1|20987.7|20972.1|20970.7|148
1737456900000|2025-01-21 10:55:00|20976.6|20975.2|20966.6|20965.2|20977.6|20976.2|20963.6|20962.2|190
1737457200000|2025-01-21 11:00:00|20966.1|20964.7|20981.1|20979.7|20981.1|20979.7|20965.1|20963.7|149
1737457500000|2025-01-21 11:05:00|20981.6|20980.2|20982.6|20981.2|20984.1|20982.7|20978.1|20976.7|106
1737457800000|2025-01-21 11:10:00|20982.1|20980.7|20981.1|20979.7|20987.1|20985.7|20980.1|20978.7|72
1737458100000|2025-01-21 11:15:00|20981.6|20980.2|20977.6|20976.2|20984.6|20983.2|20972.6|20971.2|161
1737458400000|2025-01-21 11:20:00|20977.1|20975.7|20965.6|20964.2|20977.1|20975.7|20963.6|20962.2|263
1737458700000|2025-01-21 11:25:00|20966.6|20965.2|20969.1|20967.7|20973.1|20971.7|20963.1|20961.7|128
1737459000000|2025-01-21 11:30:00|20969.6|20968.2|20967.1|20965.7|20970.1|20968.7|20956.1|20954.7|279
1737459300000|2025-01-21 11:35:00|20967.6|20966.2|20976.6|20975.2|20980.6|20979.2|20967.6|20966.2|168
1737459600000|2025-01-21 11:40:00|20976.1|20974.7|20979.1|20977.7|20982.1|20980.7|20975.1|20973.7|148
1737459900000|2025-01-21 11:45:00|20978.6|20977.2|20977.1|20975.7|20979.6|20978.2|20970.1|20968.7|203
1737460200000|2025-01-21 11:50:00|20976.6|20975.2|20977.6|20976.2|20980.6|20979.2|20972.1|20970.7|58
1737460500000|2025-01-21 11:55:00|20978.1|20976.7|20970.1|20968.7|20980.6|20979.2|20967.1|20965.7|145
1737460800000|2025-01-21 12:00:00|20969.6|20968.2|20968.1|20966.7|20971.1|20969.7|20958.1|20956.7|216
1737461100000|2025-01-21 12:05:00|20967.6|20966.2|20976.1|20974.7|20978.1|20976.7|20967.6|20966.2|109
1737461400000|2025-01-21 12:10:00|20975.6|20974.2|20976.1|20974.7|20979.6|20978.2|20971.6|20970.2|70
1737461700000|2025-01-21 12:15:00|20975.6|20974.2|20981.1|20979.7|20987.1|20985.7|20974.6|20973.2|91
1737462000000|2025-01-21 12:20:00|20981.6|20980.2|20969.1|20967.7|20982.1|20980.7|20968.6|20967.2|77
1737462300000|2025-01-21 12:25:00|20968.6|20967.2|20979.1|20977.7|20979.1|20977.7|20966.1|20964.7|50
1737462600000|2025-01-21 12:30:00|20978.6|20977.2|20976.1|20974.7|20984.1|20982.7|20972.1|20970.7|135
1737462900000|2025-01-21 12:35:00|20976.6|20975.2|20982.1|20980.7|20989.1|20987.7|20973.1|20971.7|100
1737463200000|2025-01-21 12:40:00|20981.6|20980.2|20973.6|20972.2|20982.6|20981.2|20973.6|20972.2|57
1737463500000|2025-01-21 12:45:00|20974.1|20972.7|20972.1|20970.7|20978.6|20977.2|20970.1|20968.7|50
1737463800000|2025-01-21 12:50:00|20971.6|20970.2|20975.1|20973.7|20980.1|20978.7|20967.6|20966.2|72
1737464100000|2025-01-21 12:55:00|20974.6|20973.2|20969.1|20967.7|20977.1|20975.7|20969.1|20967.7|84
1737464400000|2025-01-21 13:00:00|20968.6|20967.2|20968.6|20967.2|20970.1|20968.7|20965.1|20963.7|95
1737464700000|2025-01-21 13:05:00|20969.1|20967.7|20959.6|20958.2|20969.6|20968.2|20956.6|20955.2|152
1737465000000|2025-01-21 13:10:00|20960.1|20958.7|20969.6|20968.2|20970.1|20968.7|20960.1|20958.7|134
1737465300000|2025-01-21 13:15:00|20970.1|20968.7|20971.6|20970.2|20975.1|20973.7|20965.6|20964.2|87
1737465600000|2025-01-21 13:20:00|20971.1|20969.7|20975.1|20973.7|20982.1|20980.7|20971.1|20969.7|97
1737465900000|2025-01-21 13:25:00|20974.6|20973.2|20982.1|20980.7|20983.1|20981.7|20974.1|20972.7|99
1737466200000|2025-01-21 13:30:00|20982.6|20981.2|20981.1|20979.7|20988.1|20986.7|20974.1|20972.7|246
1737466500000|2025-01-21 13:35:00|20980.6|20979.2|20978.1|20976.7|20982.6|20981.2|20973.6|20972.2|74
1737466800000|2025-01-21 13:40:00|20977.6|20976.2|20972.6|20971.2|20979.1|20977.7|20971.6|20970.2|120
1737467100000|2025-01-21 13:45:00|20972.1|20970.7|20990.1|20988.7|20990.6|20989.2|20968.6|20967.2|179
1737467400000|2025-01-21 13:50:00|20991.1|20989.7|20988.6|20987.2|20991.1|20989.7|20983.1|20981.7|132
1737467700000|2025-01-21 13:55:00|20988.1|20986.7|20996.6|20995.2|20998.1|20996.7|20988.1|20986.7|232
1737468000000|2025-01-21 14:00:00|20997.1|20995.7|20998.1|20996.7|21001.6|21000.2|20995.1|20993.7|150
1737468300000|2025-01-21 14:05:00|20997.6|20996.2|21009.6|21008.2|21010.1|21008.7|20994.6|20993.2|136
1737468600000|2025-01-21 14:10:00|21010.1|21008.7|21004.6|21003.2|21013.6|21012.2|21001.1|20999.7|104
1737468900000|2025-01-21 14:15:00|21004.1|21002.7|21007.6|21006.2|21015.1|21013.7|21003.1|21001.7|112
1737469200000|2025-01-21 14:20:00|21007.1|21005.7|21010.1|21008.7|21014.1|21012.7|21005.6|21004.2|142
1737469500000|2025-01-21 14:25:00|21009.6|21008.2|21020.6|21019.2|21020.6|21019.2|21009.6|21008.2|161
1737469800000|2025-01-21 14:30:00|21021.1|21019.7|21006.1|21004.7|21021.1|21019.7|21004.1|21002.7|362
1737470100000|2025-01-21 14:35:00|21006.6|21005.2|21001.1|20999.7|21010.1|21008.7|20998.6|20997.2|232
1737470400000|2025-01-21 14:40:00|21001.6|21000.2|21004.1|21002.7|21008.1|21006.7|20992.1|20990.7|369
1737470700000|2025-01-21 14:45:00|21004.6|21003.2|21003.6|21002.2|21014.1|21012.7|20995.6|20994.2|372
1737471000000|2025-01-21 14:50:00|21004.1|21002.7|20991.1|20989.7|21012.1|21010.7|20985.6|20984.2|311
1737471300000|2025-01-21 14:55:00|20991.6|20990.2|21008.1|21006.7|21009.6|21008.2|20991.6|20990.2|220
1737471600000|2025-01-21 15:00:00|21009.6|21008.2|20994.6|20993.2|21009.6|21008.2|20992.1|20990.7|216
1737471900000|2025-01-21 15:05:00|20993.6|20992.2|21001.6|21000.2|21008.1|21006.7|20988.6|20987.2|190
1737472200000|2025-01-21 15:10:00|21001.1|20999.7|20991.1|20989.7|21009.1|21007.7|20988.1|20986.7|257
1737472500000|2025-01-21 15:15:00|20991.6|20990.2|20991.1|20989.7|20998.1|20996.7|20985.1|20983.7|201
1737472800000|2025-01-21 15:20:00|20990.6|20989.2|21000.1|20998.7|21005.1|21003.7|20985.6|20984.2|203
1737473100000|2025-01-21 15:25:00|21000.6|20999.2|21001.6|21000.2|21004.1|21002.7|20997.1|20995.7|100
1737473400000|2025-01-21 15:30:00|21001.1|20999.7|21007.1|21005.7|21008.6|21007.2|20997.1|20995.7|138
1737473700000|2025-01-21 15:35:00|21007.6|21006.2|21014.1|21012.7|21015.6|21014.2|21005.1|21003.7|160
1737474000000|2025-01-21 15:40:00|21014.6|21013.2|21015.1|21013.7|21020.1|21018.7|21011.6|21010.2|185
1737474300000|2025-01-21 15:45:00|21016.1|21014.7|21004.1|21002.7|21016.6|21015.2|20998.6|20997.2|277
1737474600000|2025-01-21 15:50:00|21004.6|21003.2|21007.6|21006.2|21008.6|21007.2|20997.1|20995.7|185
1737474900000|2025-01-21 15:55:00|21006.6|21005.2|21013.1|21011.7|21014.6|21013.2|21001.6|21000.2|225
1737475200000|2025-01-21 16:00:00|21013.6|21012.2|21020.1|21018.7|21020.6|21019.2|21007.1|21005.7|158
1737475500000|2025-01-21 16:05:00|21019.1|21017.7|21033.6|21032.2|21033.6|21032.2|21019.1|21017.7|286
1737475800000|2025-01-21 16:10:00|21032.6|21031.2|21037.1|21035.7|21037.6|21036.2|21030.6|21029.2|285
1737476100000|2025-01-21 16:15:00|21036.6|21035.2|21033.1|21031.7|21036.6|21035.2|21025.1|21023.7|270
1737476400000|2025-01-21 16:20:00|21033.6|21032.2|21040.6|21039.2|21042.1|21040.7|21032.1|21030.7|377
1737476700000|2025-01-21 16:25:00|21040.1|21038.7|21044.6|21043.2|21046.6|21045.2|21038.6|21037.2|500
1737477000000|2025-01-21 16:30:00|21045.3|21042.5|21044.8|21042|21050.8|21048|21041.3|21038.5|497
1737477300000|2025-01-21 16:35:00|21045.3|21042.5|21032.8|21030|21046.3|21043.5|21032.3|21029.5|280
1737477600000|2025-01-21 16:40:00|21032.3|21029.5|21031.3|21028.5|21036.3|21033.5|21027.3|21024.5|221
1737477900000|2025-01-21 16:45:00|21030.8|21028|21036.8|21034|21037.3|21034.5|21029.3|21026.5|135
1737478200000|2025-01-21 16:50:00|21036.3|21033.5|21056.3|21053.5|21058.8|21056|21033.8|21031|405
1737478500000|2025-01-21 16:55:00|21057.8|21055|21066.8|21064|21070.8|21068|21057.8|21055|276
1737478800000|2025-01-21 17:00:00|21066.3|21063.5|21059.8|21057|21067.3|21064.5|21057.8|21055|101
1737479100000|2025-01-21 17:05:00|21060.3|21057.5|21068.8|21066|21069.3|21066.5|21060.3|21057.5|88
1737479400000|2025-01-21 17:10:00|21069.3|21066.5|21063.8|21061|21069.3|21066.5|21062.3|21059.5|85
1737479700000|2025-01-21 17:15:00|21064.3|21061.5|21059.3|21056.5|21067.3|21064.5|21057.3|21054.5|67
1737480000000|2025-01-21 17:20:00|21059.8|21057|21064.3|21061.5|21066.3|21063.5|21057.3|21054.5|108
1737480300000|2025-01-21 17:25:00|21063.8|21061|21070.8|21068|21075.8|21073|21061.8|21059|165
1737480600000|2025-01-21 17:30:00|21070.3|21067.5|21076.3|21073.5|21076.8|21074|21068.8|21066|84
1737480900000|2025-01-21 17:35:00|21075.8|21073|21075.8|21073|21079.3|21076.5|21071.8|21069|73
1737481200000|2025-01-21 17:40:00|21075.3|21072.5|21084.8|21082|21084.8|21082|21074.8|21072|118
1737481500000|2025-01-21 17:45:00|21084.3|21081.5|21085.3|21082.5|21090.3|21087.5|21083.8|21081|126
1737481800000|2025-01-21 17:50:00|21085.8|21083|21085.8|21083|21087.8|21085|21083.8|21081|48
1737482100000|2025-01-21 17:55:00|21085.3|21082.5|21090.8|21088|21095.8|21093|21084.3|21081.5|131
1737482400000|2025-01-21 18:00:00|21090.3|21087.5|21085.8|21083|21090.8|21088|21081.3|21078.5|65
1737482700000|2025-01-21 18:05:00|21086.3|21083.5|21088.8|21086|21089.8|21087|21085.8|21083|28
1737483000000|2025-01-21 18:10:00|21089.3|21086.5|21090.3|21087.5|21091.3|21088.5|21086.3|21083.5|38
1737483300000|2025-01-21 18:15:00|21089.3|21086.5|21089.8|21087|21094.3|21091.5|21089.3|21086.5|69
1737483600000|2025-01-21 18:20:00|21089.3|21086.5|21086.3|21083.5|21089.3|21086.5|21082.8|21080|56
1737483900000|2025-01-21 18:25:00|21086.8|21084|21085.8|21083|21087.3|21084.5|21082.3|21079.5|39
1737484200000|2025-01-21 18:30:00|21086.3|21083.5|21087.8|21085|21087.8|21085|21082.8|21080|49
1737484500000|2025-01-21 18:35:00|21087.3|21084.5|21085.8|21083|21089.8|21087|21081.8|21079|50
1737484800000|2025-01-21 18:40:00|21086.3|21083.5|21085.8|21083|21086.3|21083.5|21081.8|21079|29
1737485100000|2025-01-21 18:45:00|21084.8|21082|21077.8|21075|21085.3|21082.5|21076.3|21073.5|44
1737485400000|2025-01-21 18:50:00|21078.3|21075.5|21083.8|21081|21085.3|21082.5|21077.8|21075|54
1737485700000|2025-01-21 18:55:00|21083.3|21080.5|21087.8|21085|21090.3|21087.5|21083.3|21080.5|33
1737486000000|2025-01-21 19:00:00|21087.3|21084.5|21086.3|21083.5|21089.8|21087|21085.8|21083|36
1737486300000|2025-01-21 19:05:00|21085.8|21083|21093.8|21091|21095.3|21092.5|21084.8|21082|84
1737486600000|2025-01-21 19:10:00|21093.3|21090.5|21090.8|21088|21095.3|21092.5|21090.8|21088|23
1737486900000|2025-01-21 19:15:00|21091.3|21088.5|21085.3|21082.5|21094.3|21091.5|21084.8|21082|75
1737487200000|2025-01-21 19:20:00|21085.8|21083|21086.8|21084|21090.3|21087.5|21083.8|21081|63
1737487500000|2025-01-21 19:25:00|21087.3|21084.5|21091.8|21089|21093.3|21090.5|21086.8|21084|19
1737487800000|2025-01-21 19:30:00|21091.3|21088.5|21086.8|21084|21091.8|21089|21086.3|21083.5|12
1737488100000|2025-01-21 19:35:00|21087.3|21084.5|21091.8|21089|21092.3|21089.5|21087.3|21084.5|20
1737488400000|2025-01-21 19:40:00|21092.3|21089.5|21089.8|21087|21094.8|21092|21089.3|21086.5|36
1737488700000|2025-01-21 19:45:00|21090.3|21087.5|21093.3|21090.5|21093.3|21090.5|21089.8|21087|21
1737489000000|2025-01-21 19:50:00|21092.8|21090|21093.8|21091|21094.3|21091.5|21090.3|21087.5|29
1737489300000|2025-01-21 19:55:00|21093.3|21090.5|21099.8|21097|21100.3|21097.5|21093.3|21090.5|64
1737489600000|2025-01-21 20:00:00|21099.3|21096.5|21106.8|21104|21107.8|21105|21096.3|21093.5|76
1737489900000|2025-01-21 20:05:00|21107.3|21104.5|21111.3|21108.5|21112.3|21109.5|21106.8|21104|125
1737490200000|2025-01-21 20:10:00|21110.8|21108|21110.8|21108|21113.8|21111|21110.3|21107.5|57
1737490500000|2025-01-21 20:15:00|21111.3|21108.5|21115.8|21113|21118.3|21115.5|21110.3|21107.5|53
1737490800000|2025-01-21 20:20:00|21116.3|21113.5|21109.8|21107|21116.3|21113.5|21108.3|21105.5|48
1737491100000|2025-01-21 20:25:00|21110.8|21108|21116.8|21114|21117.8|21115|21109.3|21106.5|61
1737491400000|2025-01-21 20:30:00|21117.3|21114.5|21116.3|21113.5|21118.3|21115.5|21113.3|21110.5|119
1737491700000|2025-01-21 20:35:00|21115.8|21113|21122.8|21120|21123.3|21120.5|21110.8|21108|102
1737492000000|2025-01-21 20:40:00|21123.3|21120.5|21118.3|21115.5|21123.3|21120.5|21114.8|21112|113
1737492300000|2025-01-21 20:45:00|21118.8|21116|21123.8|21121|21124.3|21121.5|21117.8|21115|114
1737492600000|2025-01-21 20:50:00|21123.3|21120.5|21131.3|21128.5|21134.3|21131.5|21122.8|21120|201
1737492900000|2025-01-21 20:55:00|21130.8|21128|21126.3|21123.5|21135.8|21133|21124.3|21121.5|199
1737493200000|2025-01-21 21:00:00|21130.7|21125.7|21137.3|21132.3|21143.4|21138.4|21130.3|21125.3|21
1737493500000|2025-01-21 21:05:00|21137|21132|21135.1|21130.1|21145.2|21140.2|21135.1|21130.1|0
1737493800000|2025-01-21 21:10:00|21135.8|21130.8|21131.1|21126.1|21137.3|21132.3|21130.4|21125.4|0
1737494100000|2025-01-21 21:15:00|21130.7|21125.7|21133.2|21128.2|21134.9|21129.9|21127.8|21122.8|0
1737494400000|2025-01-21 21:20:00|21132.9|21127.9|21136.3|21131.3|21136.3|21131.3|21132.9|21127.9|0
1737494700000|2025-01-21 21:25:00|21135.7|21130.7|21135.5|21130.5|21136.2|21131.2|21134.7|21129.7|0
1737495000000|2025-01-21 21:30:00|21134.8|21129.8|21134.6|21129.6|21135.8|21130.8|21132.4|21127.4|0
1737495300000|2025-01-21 21:35:00|21135|21130|21136.2|21131.2|21136.9|21131.9|21133.9|21128.9|0
1737495600000|2025-01-21 21:40:00|21136.5|21131.5|21137.7|21132.7|21138.3|21133.3|21136.2|21131.2|0
1737495900000|2025-01-21 21:45:00|21138.1|21133.1|21138.8|21133.8|21139.5|21134.5|21138.1|21133.1|0
1737496200000|2025-01-21 21:50:00|21138.4|21133.4|21139.4|21134.4|21140.1|21135.1|21138|21133|0
1737496500000|2025-01-21 21:55:00|21139.7|21134.7|21143.3|21138.3|21144|21139|21139.4|21134.4|0
1737496800000|2025-01-21 22:00:00|21143.4|21138.4|21140.9|21135.9|21144.5|21139.5|21140.7|21135.7|0
1737497100000|2025-01-21 22:05:00|21141.2|21136.2|21142|21137|21142.4|21137.4|21139.9|21134.9|0
1737497400000|2025-01-21 22:10:00|21142.3|21137.3|21142.6|21137.6|21142.8|21137.8|21142|21137|0
1737497700000|2025-01-21 22:15:00|21141.5|21136.5|21142.6|21137.6|21142.8|21137.8|21141.5|21136.5|0
1737498000000|2025-01-21 22:20:00|21142.2|21137.2|21140.3|21135.3|21142.9|21137.9|21139.7|21134.7|0
1737498300000|2025-01-21 22:25:00|21140.6|21135.6|21144.1|21139.1|21144.5|21139.5|21140.6|21135.6|0
1737498600000|2025-01-21 22:30:00|21146.1|21141.1|21152.9|21147.9|21153.2|21148.2|21146.1|21141.1|0
1737498900000|2025-01-21 22:35:00|21153|21148|21152.2|21147.2|21153|21148|21149.8|21144.8|0
1737499200000|2025-01-21 22:40:00|21152.4|21147.4|21161.1|21156.1|21161.9|21156.9|21151.2|21146.2|0
1737499500000|2025-01-21 22:45:00|21152|21147|21152.4|21147.4|21153.6|21148.6|21151|21146|0
1737499800000|2025-01-21 22:50:00|21152.5|21147.5|21152.6|21147.6|21157.9|21152.9|21151|21146|0
1737500100000|2025-01-21 22:55:00|21152.5|21147.5|21153.9|21148.9|21156.1|21151.1|21152.3|21147.3|0
1737500400000|2025-01-21 23:00:00|21154.2|21149.2|21130.3|21125.3|21159.3|21154.3|21130.3|21125.3|0
1737500700000|2025-01-21 23:05:00|21131|21126|21137.8|21132.8|21143.3|21138.3|21127.5|21122.5|0
1737501000000|2025-01-21 23:10:00|21138.5|21133.5|21144.4|21139.4|21146.5|21141.5|21136.7|21131.7|0
1737501300000|2025-01-21 23:15:00|21151.6|21146.6|21144.1|21139.1|21153|21148|21143.4|21138.4|0
1737501600000|2025-01-21 23:20:00|21143|21138|21146.2|21141.2|21146.9|21141.9|21141.4|21136.4|0
1737501900000|2025-01-21 23:25:00|21145.9|21140.9|21139.7|21134.7|21148.4|21143.4|21139|21134|0
1737502200000|2025-01-21 23:30:00|21140.4|21135.4|21145.1|21140.1|21145.4|21140.4|21139|21134|0
1737502500000|2025-01-21 23:35:00|21144.7|21139.7|21142.6|21137.6|21147.2|21142.2|21141.6|21136.6|0
1737502800000|2025-01-21 23:40:00|21142.3|21137.3|21142.9|21137.9|21146.1|21141.1|21141.9|21136.9|0
1737503100000|2025-01-21 23:45:00|21143.3|21138.3|21151.4|21146.4|21151.8|21146.8|21142.2|21137.2|0
1737503400000|2025-01-21 23:50:00|21151.8|21146.8|21150.9|21145.9|21153.5|21148.5|21149.9|21144.9|0
1737503700000|2025-01-21 23:55:00|21150.2|21145.2|21156.4|21151.4|21157.6|21152.6|21150.2|21145.2|0
1737504000000|2025-01-22 00:00:00|21156.1|21151.1|21152.1|21147.1|21159.2|21154.2|21151.8|21146.8|0
1737504300000|2025-01-22 00:05:00|21152.8|21147.8|21155.6|21150.6|21155.6|21150.6|21149.3|21144.3|0
1737504600000|2025-01-22 00:10:00|21155.9|21150.9|21142.7|21137.7|21157.3|21152.3|21142.7|21137.7|0
1737504900000|2025-01-22 00:15:00|21136.2|21131.2|21147.1|21142.1|21151.1|21146.1|21136.2|21131.2|119
1737505200000|2025-01-22 00:20:00|21150.1|21145.1|21155.6|21150.6|21156.1|21151.1|21148.6|21143.6|18
1737505500000|2025-01-22 00:25:00|21156.6|21151.6|21153.6|21148.6|21156.6|21151.6|21152.6|21147.6|4
1737505800000|2025-01-22 00:30:00|21154.1|21149.1|21156.6|21151.6|21157.6|21152.6|21153.6|21148.6|5
1737506100000|2025-01-22 00:35:00|21157.1|21152.1|21160.6|21155.6|21163.1|21158.1|21157.1|21152.1|3
1737506400000|2025-01-22 00:40:00|21160.1|21155.1|21160.6|21155.6|21162.6|21157.6|21159.6|21154.6|3
1737506700000|2025-01-22 00:45:00|21161.1|21156.1|21165.1|21160.1|21165.6|21160.6|21161.1|21156.1|3
1737507000000|2025-01-22 00:50:00|21164.6|21159.6|21167.6|21162.6|21168.1|21163.1|21164.1|21159.1|9
1737507300000|2025-01-22 00:55:00|21169.1|21164.1|21173.6|21168.6|21178.6|21173.6|21168.1|21163.1|48
1737507600000|2025-01-22 01:00:00|21174.1|21169.1|21158.1|21153.1|21174.1|21169.1|21155.1|21150.1|27
1737507900000|2025-01-22 01:05:00|21158.6|21153.6|21155.1|21150.1|21158.6|21153.6|21152.1|21147.1|14
1737508200000|2025-01-22 01:10:00|21154.6|21149.6|21143.6|21138.6|21154.6|21149.6|21142.6|21137.6|41
1737508500000|2025-01-22 01:15:00|21144.1|21139.1|21152.1|21147.1|21153.1|21148.1|21144.1|21139.1|29
1737508800000|2025-01-22 01:20:00|21151.6|21146.6|21151.1|21146.1|21152.1|21147.1|21150.6|21145.6|1
1737509100000|2025-01-22 01:25:00|21151.6|21146.6|21151.1|21146.1|21151.6|21146.6|21150.1|21145.1|1
1737509400000|2025-01-22 01:30:00|21150.6|21145.6|21152.6|21147.6|21153.1|21148.1|21145.1|21140.1|4
1737509700000|2025-01-22 01:35:00|21153.6|21148.6|21152.1|21147.1|21153.6|21148.6|21151.6|21146.6|4
1737510000000|2025-01-22 01:40:00|21151.6|21146.6|21146.6|21141.6|21151.6|21146.6|21145.6|21140.6|12
1737510300000|2025-01-22 01:45:00|21147.1|21142.1|21152.1|21147.1|21152.1|21147.1|21147.1|21142.1|0
1737510600000|2025-01-22 01:50:00|21152.6|21147.6|21153.1|21148.1|21154.1|21149.1|21150.1|21145.1|2
1737510900000|2025-01-22 01:55:00|21152.6|21147.6|21151.1|21146.1|21153.6|21148.6|21147.6|21142.6|4
1737511200000|2025-01-22 02:00:00|21150.6|21145.6|21153.6|21148.6|21153.6|21148.6|21150.6|21145.6|1
1737511500000|2025-01-22 02:05:00|21154.1|21149.1|21154.1|21149.1|21156.1|21151.1|21153.1|21148.1|4
1737511800000|2025-01-22 02:10:00|21154.6|21149.6|21156.1|21151.1|21157.1|21152.1|21154.6|21149.6|0
1737512100000|2025-01-22 02:15:00|21157.6|21152.6|21158.6|21153.6|21161.6|21156.6|21157.6|21152.6|4
1737512400000|2025-01-22 02:20:00|21158.1|21153.1|21153.6|21148.6|21158.6|21153.6|21153.6|21148.6|2
1737512700000|2025-01-22 02:25:00|21153.1|21148.1|21148.6|21143.6|21153.6|21148.6|21146.6|21141.6|8
1737513000000|2025-01-22 02:30:00|21148.1|21143.1|21150.6|21145.6|21151.1|21146.1|21146.1|21141.1|7
1737513300000|2025-01-22 02:35:00|21150.1|21145.1|21147.6|21142.6|21151.6|21146.6|21147.6|21142.6|1
1737513600000|2025-01-22 02:40:00|21147.1|21142.1|21140.6|21135.6|21149.1|21144.1|21140.6|21135.6|3
1737513900000|2025-01-22 02:45:00|21141.1|21136.1|21140.1|21135.1|21142.1|21137.1|21140.1|21135.1|3
1737514200000|2025-01-22 02:50:00|21139.6|21134.6|21140.1|21135.1|21141.1|21136.1|21138.1|21133.1|3
1737514500000|2025-01-22 02:55:00|21140.6|21135.6|21139.6|21134.6|21141.6|21136.6|21138.6|21133.6|3
1737514800000|2025-01-22 03:00:00|21140.1|21135.1|21143.6|21138.6|21145.1|21140.1|21139.6|21134.6|11
1737515100000|2025-01-22 03:05:00|21142.6|21137.6|21142.6|21137.6|21142.6|21137.6|21140.1|21135.1|6
1737515400000|2025-01-22 03:10:00|21143.6|21138.6|21149.6|21144.6|21150.6|21145.6|21143.6|21138.6|3
1737515700000|2025-01-22 03:15:00|21150.1|21145.1|21144.6|21139.6|21151.1|21146.1|21144.1|21139.1|5
1737516000000|2025-01-22 03:20:00|21145.1|21140.1|21144.1|21139.1|21145.1|21140.1|21143.6|21138.6|0
1737516300000|2025-01-22 03:25:00|21143.6|21138.6|21146.6|21141.6|21148.6|21143.6|21142.6|21137.6|10
1737516600000|2025-01-22 03:30:00|21147.1|21142.1|21147.1|21142.1|21149.1|21144.1|21146.1|21141.1|6
1737516900000|2025-01-22 03:35:00|21147.6|21142.6|21151.6|21146.6|21151.6|21146.6|21147.1|21142.1|6
1737517200000|2025-01-22 03:40:00|21151.1|21146.1|21150.1|21145.1|21151.6|21146.6|21149.1|21144.1|2
1737517500000|2025-01-22 03:45:00|21150.6|21145.6|21150.6|21145.6|21151.6|21146.6|21149.1|21144.1|1
1737517800000|2025-01-22 03:50:00|21151.1|21146.1|21143.6|21138.6|21151.1|21146.1|21143.6|21138.6|6
1737518100000|2025-01-22 03:55:00|21143.1|21138.1|21150.6|21145.6|21150.6|21145.6|21141.1|21136.1|18
1737518400000|2025-01-22 04:00:00|21150.1|21145.1|21145.1|21140.1|21151.1|21146.1|21144.6|21139.6|3
1737518700000|2025-01-22 04:05:00|21144.6|21139.6|21145.1|21140.1|21145.6|21140.6|21144.1|21139.1|4
1737519000000|2025-01-22 04:10:00|21145.6|21140.6|21145.6|21140.6|21148.1|21143.1|21145.1|21140.1|5
1737519300000|2025-01-22 04:15:00|21145.1|21140.1|21143.1|21138.1|21145.6|21140.6|21143.1|21138.1|11
1737519600000|2025-01-22 04:20:00|21143.6|21138.6|21144.6|21139.6|21145.6|21140.6|21143.6|21138.6|5
1737519900000|2025-01-22 04:25:00|21145.1|21140.1|21146.6|21141.6|21147.6|21142.6|21145.1|21140.1|8
1737520200000|2025-01-22 04:30:00|21146.1|21141.1|21149.1|21144.1|21149.1|21144.1|21146.1|21141.1|2
1737520500000|2025-01-22 04:35:00|21148.6|21143.6|21158.1|21153.1|21158.6|21153.6|21148.6|21143.6|20
1737520800000|2025-01-22 04:40:00|21157.6|21152.6|21154.6|21149.6|21162.6|21157.6|21153.6|21148.6|11
1737521100000|2025-01-22 04:45:00|21154.1|21149.1|21155.6|21150.6|21156.1|21151.1|21154.1|21149.1|0
1737521400000|2025-01-22 04:50:00|21156.1|21151.1|21156.1|21151.1|21156.6|21151.6|21155.6|21150.6|1
1737521700000|2025-01-22 04:55:00|21157.1|21152.1|21164.1|21159.1|21164.6|21159.6|21157.1|21152.1|14
1737522000000|2025-01-22 05:00:00|21163.6|21158.6|21160.6|21155.6|21163.6|21158.6|21157.6|21152.6|13
1737522300000|2025-01-22 05:05:00|21160.1|21155.1|21159.6|21154.6|21163.1|21158.1|21159.6|21154.6|5
1737522600000|2025-01-22 05:10:00|21159.1|21154.1|21158.1|21153.1|21159.1|21154.1|21157.1|21152.1|1
1737522900000|2025-01-22 05:15:00|21157.6|21152.6|21160.1|21155.1|21161.1|21156.1|21157.6|21152.6|11
1737523200000|2025-01-22 05:20:00|21159.6|21154.6|21162.1|21157.1|21162.1|21157.1|21157.6|21152.6|15
1737523500000|2025-01-22 05:25:00|21161.6|21156.6|21159.1|21154.1|21162.1|21157.1|21159.1|21154.1|7
1737523800000|2025-01-22 05:30:00|21158.6|21153.6|21159.6|21154.6|21160.6|21155.6|21158.1|21153.1|2
1737524100000|2025-01-22 05:35:00|21159.1|21154.1|21152.1|21147.1|21160.1|21155.1|21151.1|21146.1|41
1737524400000|2025-01-22 05:40:00|21153.1|21148.1|21153.1|21148.1|21153.6|21148.6|21148.6|21143.6|27
1737524700000|2025-01-22 05:45:00|21153.6|21148.6|21153.1|21148.1|21154.1|21149.1|21152.1|21147.1|2
1737525000000|2025-01-22 05:50:00|21152.6|21147.6|21150.6|21145.6|21155.1|21150.1|21150.1|21145.1|38
1737525300000|2025-01-22 05:55:00|21151.1|21146.1|21151.1|21146.1|21152.6|21147.6|21146.6|21141.6|63
1737525600000|2025-01-22 06:00:00|21150.6|21145.6|21152.1|21147.1|21155.1|21150.1|21148.6|21143.6|28
1737525900000|2025-01-22 06:05:00|21151.6|21146.6|21156.1|21151.1|21160.1|21155.1|21150.6|21145.6|23
1737526200000|2025-01-22 06:10:00|21155.6|21150.6|21160.1|21155.1|21160.1|21155.1|21154.1|21149.1|41
1737526500000|2025-01-22 06:15:00|21159.6|21154.6|21152.6|21147.6|21160.1|21155.1|21152.1|21147.1|31
1737526800000|2025-01-22 06:20:00|21152.1|21147.1|21146.6|21141.6|21152.6|21147.6|21145.6|21140.6|72
1737527100000|2025-01-22 06:25:00|21147.6|21142.6|21148.1|21143.1|21151.1|21146.1|21147.1|21142.1|21
1737527400000|2025-01-22 06:30:00|21147.6|21142.6|21145.6|21140.6|21151.6|21146.6|21144.6|21139.6|13
1737527700000|2025-01-22 06:35:00|21146.1|21141.1|21147.6|21142.6|21147.6|21142.6|21143.6|21138.6|26
1737528000000|2025-01-22 06:40:00|21148.1|21143.1|21148.6|21143.6|21150.6|21145.6|21146.1|21141.1|23
1737528300000|2025-01-22 06:45:00|21149.1|21144.1|21150.1|21145.1|21150.1|21145.1|21146.1|21141.1|32
1737528600000|2025-01-22 06:50:00|21149.6|21144.6|21139.6|21134.6|21149.6|21144.6|21139.1|21134.1|25
1737528900000|2025-01-22 06:55:00|21139.1|21134.1|21132.1|21127.1|21140.1|21135.1|21130.6|21125.6|57
1737529200000|2025-01-22 07:00:00|21131|21128.2|21132|21129.2|21137.5|21134.7|21124.5|21121.7|199
1737529500000|2025-01-22 07:05:00|21132.5|21129.7|21152|21149.2|21152|21149.2|21132.5|21129.7|199
1737529800000|2025-01-22 07:10:00|21152.5|21149.7|21159.5|21156.7|21161.5|21158.7|21152.5|21149.7|145
1737530100000|2025-01-22 07:15:00|21159|21156.2|21164.5|21161.7|21166.5|21163.7|21156|21153.2|109
1737530400000|2025-01-22 07:20:00|21165|21162.2|21161|21158.2|21166|21163.2|21156|21153.2|159
1737530700000|2025-01-22 07:25:00|21161.5|21158.7|21174|21171.2|21174|21171.2|21159.5|21156.7|171
1737531000000|2025-01-22 07:30:00|21173.5|21170.7|21169|21166.2|21179|21176.2|21168.5|21165.7|173
1737531300000|2025-01-22 07:35:00|21171|21168.2|21175|21172.2|21180|21177.2|21169|21166.2|125
1737531600000|2025-01-22 07:40:00|21175.5|21172.7|21157.5|21154.7|21175.5|21172.7|21156|21153.2|173
1737531900000|2025-01-22 07:45:00|21158.5|21155.7|21152.5|21149.7|21158.5|21155.7|21149|21146.2|233
1737532200000|2025-01-22 07:50:00|21153|21150.2|21151|21148.2|21153.5|21150.7|21141.5|21138.7|146
1737532500000|2025-01-22 07:55:00|21151.5|21148.7|21157|21154.2|21160.5|21157.7|21147|21144.2|264
1737532800000|2025-01-22 08:00:00|21156.3|21154.9|21184.3|21182.9|21184.3|21182.9|21148.3|21146.9|995
1737533100000|2025-01-22 08:05:00|21184.8|21183.4|21188.8|21187.4|21191.3|21189.9|21169.3|21167.9|445
1737533400000|2025-01-22 08:10:00|21189.3|21187.9|21172.3|21170.9|21191.8|21190.4|21162.8|21161.4|312
1737533700000|2025-01-22 08:15:00|21172.8|21171.4|21220.3|21218.9|21220.3|21218.9|21172.8|21171.4|516
1737534000000|2025-01-22 08:20:00|21219.8|21218.4|21222.3|21220.9|21225.3|21223.9|21209.3|21207.9|462
1737534300000|2025-01-22 08:25:00|21222.8|21221.4|21257.3|21255.9|21258.8|21257.4|21206.8|21205.4|663
1737534600000|2025-01-22 08:30:00|21257.8|21256.4|21262.3|21260.9|21279.3|21277.9|21250.8|21249.4|843
1737534900000|2025-01-22 08:35:00|21262.8|21261.4|21249.3|21247.9|21264.3|21262.9|21241.3|21239.9|398
1737535200000|2025-01-22 08:40:00|21249.8|21248.4|21249.8|21248.4|21260.8|21259.4|21243.3|21241.9|314
1737535500000|2025-01-22 08:45:00|21250.8|21249.4|21253.3|21251.9|21257.3|21255.9|21236.8|21235.4|326
1737535800000|2025-01-22 08:50:00|21252.3|21250.9|21253.3|21251.9|21257.3|21255.9|21245.3|21243.9|258
1737536100000|2025-01-22 08:55:00|21252.8|21251.4|21255.3|21253.9|21264.3|21262.9|21244.3|21242.9|420
1737536400000|2025-01-22 09:00:00|21254.8|21253.4|21256.8|21255.4|21267.3|21265.9|21253.3|21251.9|345
1737536700000|2025-01-22 09:05:00|21256.3|21254.9|21255.3|21253.9|21266.3|21264.9|21249.3|21247.9|370
1737537000000|2025-01-22 09:10:00|21255.8|21254.4|21266.3|21264.9|21268.3|21266.9|21255.3|21253.9|364
1737537300000|2025-01-22 09:15:00|21266.8|21265.4|21270.3|21268.9|21275.3|21273.9|21261.3|21259.9|445
1737537600000|2025-01-22 09:20:00|21269.8|21268.4|21261.3|21259.9|21270.3|21268.9|21256.3|21254.9|210
1737537900000|2025-01-22 09:25:00|21261.8|21260.4|21260.8|21259.4|21265.3|21263.9|21251.8|21250.4|221
1737538200000|2025-01-22 09:30:00|21260.3|21258.9|21258.8|21257.4|21265.3|21263.9|21255.3|21253.9|261
1737538500000|2025-01-22 09:35:00|21258.3|21256.9|21256.3|21254.9|21264.3|21262.9|21252.3|21250.9|144
1737538800000|2025-01-22 09:40:00|21255.8|21254.4|21261.3|21259.9|21264.8|21263.4|21255.8|21254.4|242
1737539100000|2025-01-22 09:45:00|21260.8|21259.4|21254.3|21252.9|21260.8|21259.4|21252.8|21251.4|212
1737539400000|2025-01-22 09:50:00|21253.8|21252.4|21254.3|21252.9|21260.3|21258.9|21251.8|21250.4|166
1737539700000|2025-01-22 09:55:00|21253.8|21252.4|21253.3|21251.9|21260.8|21259.4|21252.8|21251.4|184
1737540000000|2025-01-22 10:00:00|21252.8|21251.4|21254.3|21252.9|21254.8|21253.4|21251.8|21250.4|146
1737540300000|2025-01-22 10:05:00|21254.8|21253.4|21270.8|21269.4|21272.8|21271.4|21254.8|21253.4|433
1737540600000|2025-01-22 10:10:00|21271.3|21269.9|21268.3|21266.9|21272.3|21270.9|21259.8|21258.4|189
1737540900000|2025-01-22 10:15:00|21267.8|21266.4|21286.3|21284.9|21290.3|21288.9|21266.3|21264.9|369
1737541200000|2025-01-22 10:20:00|21286.8|21285.4|21278.3|21276.9|21288.3|21286.9|21277.3|21275.9|308
1737541500000|2025-01-22 10:25:00|21278.8|21277.4|21280.3|21278.9|21284.8|21283.4|21276.8|21275.4|159
1737541800000|2025-01-22 10:30:00|21279.8|21278.4|21279.3|21277.9|21284.8|21283.4|21273.3|21271.9|143
1737542100000|2025-01-22 10:35:00|21278.8|21277.4|21284.8|21283.4|21284.8|21283.4|21273.8|21272.4|173
1737542400000|2025-01-22 10:40:00|21284.3|21282.9|21275.8|21274.4|21286.3|21284.9|21275.3|21273.9|143
1737542700000|2025-01-22 10:45:00|21275.3|21273.9|21275.8|21274.4|21281.8|21280.4|21275.3|21273.9|68
1737543000000|2025-01-22 10:50:00|21275.3|21273.9|21280.3|21278.9|21282.3|21280.9|21272.8|21271.4|103
1737543300000|2025-01-22 10:55:00|21280.8|21279.4|21289.8|21288.4|21290.3|21288.9|21279.8|21278.4|118
1737543600000|2025-01-22 11:00:00|21289.3|21287.9|21292.3|21290.9|21294.8|21293.4|21284.8|21283.4|198
1737543900000|2025-01-22 11:05:00|21292.8|21291.4|21299.3|21297.9|21301.8|21300.4|21287.8|21286.4|168
1737544200000|2025-01-22 11:10:00|21299.8|21298.4|21304.3|21302.9|21309.8|21308.4|21299.3|21297.9|362
1737544500000|2025-01-22 11:15:00|21303.8|21302.4|21301.3|21299.9|21304.3|21302.9|21298.8|21297.4|177
1737544800000|2025-01-22 11:20:00|21300.8|21299.4|21302.3|21300.9|21302.8|21301.4|21288.8|21287.4|300
1737545100000|2025-01-22 11:25:00|21302.8|21301.4|21296.3|21294.9|21302.8|21301.4|21291.8|21290.4|161
1737545400000|2025-01-22 11:30:00|21296.8|21295.4|21284.3|21282.9|21296.8|21295.4|21275.3|21273.9|233
1737545700000|2025-01-22 11:35:00|21283.8|21282.4|21288.3|21286.9|21290.3|21288.9|21280.8|21279.4|106
1737546000000|2025-01-22 11:40:00|21288.8|21287.4|21298.3|21296.9|21299.3|21297.9|21288.3|21286.9|127
1737546300000|2025-01-22 11:45:00|21297.8|21296.4|21291.8|21290.4|21301.3|21299.9|21291.3|21289.9|87
1737546600000|2025-01-22 11:50:00|21291.3|21289.9|21286.3|21284.9|21298.3|21296.9|21285.3|21283.9|88
1737546900000|2025-01-22 11:55:00|21285.8|21284.4|21290.3|21288.9|21292.8|21291.4|21282.8|21281.4|176
1737547200000|2025-01-22 12:00:00|21291.3|21289.9|21305.3|21303.9|21307.8|21306.4|21289.3|21287.9|320
1737547500000|2025-01-22 12:05:00|21304.8|21303.4|21314.3|21312.9|21318.8|21317.4|21301.8|21300.4|289
1737547800000|2025-01-22 12:10:00|21313.8|21312.4|21329.3|21327.9|21336.8|21335.4|21310.8|21309.4|509
1737548100000|2025-01-22 12:15:00|21329.8|21328.4|21318.3|21316.9|21329.8|21328.4|21312.8|21311.4|241
1737548400000|2025-01-22 12:20:00|21318.8|21317.4|21317.3|21315.9|21320.3|21318.9|21312.8|21311.4|221
1737548700000|2025-01-22 12:25:00|21316.8|21315.4|21308.8|21307.4|21316.8|21315.4|21308.8|21307.4|114
1737549000000|2025-01-22 12:30:00|21309.3|21307.9|21316.3|21314.9|21316.8|21315.4|21305.8|21304.4|167
1737549300000|2025-01-22 12:35:00|21315.8|21314.4|21306.3|21304.9|21320.8|21319.4|21304.3|21302.9|241
1737549600000|2025-01-22 12:40:00|21305.8|21304.4|21307.3|21305.9|21313.3|21311.9|21304.8|21303.4|116
1737549900000|2025-01-22 12:45:00|21306.8|21305.4|21316.3|21314.9|21316.8|21315.4|21303.3|21301.9|169
1737550200000|2025-01-22 12:50:00|21315.8|21314.4|21317.3|21315.9|21318.3|21316.9|21309.8|21308.4|129
1737550500000|2025-01-22 12:55:00|21316.8|21315.4|21316.3|21314.9|21324.8|21323.4|21316.3|21314.9|218
1737550800000|2025-01-22 13:00:00|21315.8|21314.4|21319.3|21317.9|21321.3|21319.9|21309.3|21307.9|92
1737551100000|2025-01-22 13:05:00|21319.8|21318.4|21324.3|21322.9|21328.8|21327.4|21319.8|21318.4|90
1737551400000|2025-01-22 13:10:00|21324.8|21323.4|21332.3|21330.9|21332.3|21330.9|21319.8|21318.4|96
1737551700000|2025-01-22 13:15:00|21331.8|21330.4|21326.8|21325.4|21332.3|21330.9|21323.8|21322.4|107
1737552000000|2025-01-22 13:20:00|21327.3|21325.9|21322.3|21320.9|21328.3|21326.9|21317.8|21316.4|112
1737552300000|2025-01-22 13:25:00|21322.8|21321.4|21327.8|21326.4|21330.8|21329.4|21322.8|21321.4|75
1737552600000|2025-01-22 13:30:00|21329.8|21328.4|21323.3|21321.9|21330.8|21329.4|21322.3|21320.9|140
1737552900000|2025-01-22 13:35:00|21322.8|21321.4|21313.3|21311.9|21324.8|21323.4|21308.3|21306.9|195
1737553200000|2025-01-22 13:40:00|21313.8|21312.4|21309.8|21308.4|21316.3|21314.9|21308.3|21306.9|137
1737553500000|2025-01-22 13:45:00|21310.3|21308.9|21308.3|21306.9|21315.8|21314.4|21301.3|21299.9|170
1737553800000|2025-01-22 13:50:00|21308.8|21307.4|21298.8|21297.4|21308.8|21307.4|21298.8|21297.4|184
1737554100000|2025-01-22 13:55:00|21299.3|21297.9|21302.8|21301.4|21304.3|21302.9|21292.3|21290.9|230
1737554400000|2025-01-22 14:00:00|21304.3|21302.9|21303.3|21301.9|21308.8|21307.4|21299.3|21297.9|331
1737554700000|2025-01-22 14:05:00|21303.8|21302.4|21298.3|21296.9|21304.8|21303.4|21296.8|21295.4|125
1737555000000|2025-01-22 14:10:00|21297.8|21296.4|21281.3|21279.9|21297.8|21296.4|21281.3|21279.9|257
1737555300000|2025-01-22 14:15:00|21280.8|21279.4|21283.3|21281.9|21290.3|21288.9|21275.8|21274.4|336
1737555600000|2025-01-22 14:20:00|21282.8|21281.4|21281.3|21279.9|21286.3|21284.9|21274.8|21273.4|161
1737555900000|2025-01-22 14:25:00|21281.8|21280.4|21288.3|21286.9|21291.3|21289.9|21281.8|21280.4|156
1737556200000|2025-01-22 14:30:00|21288.8|21287.4|21268.3|21266.9|21292.3|21290.9|21265.3|21263.9|209
1737556500000|2025-01-22 14:35:00|21268.8|21267.4|21270.3|21268.9|21273.8|21272.4|21261.3|21259.9|256
1737556800000|2025-01-22 14:40:00|21270.8|21269.4|21279.3|21277.9|21283.3|21281.9|21268.3|21266.9|309
1737557100000|2025-01-22 14:45:00|21279.8|21278.4|21287.8|21286.4|21292.8|21291.4|21277.3|21275.9|332
1737557400000|2025-01-22 14:50:00|21287.3|21285.9|21285.3|21283.9|21287.8|21286.4|21277.8|21276.4|193
1737557700000|2025-01-22 14:55:00|21284.8|21283.4|21277.8|21276.4|21291.3|21289.9|21276.3|21274.9|181
1737558000000|2025-01-22 15:00:00|21277.3|21275.9|21267.3|21265.9|21278.3|21276.9|21252.8|21251.4|392
1737558300000|2025-01-22 15:05:00|21266.8|21265.4|21252.3|21250.9|21267.8|21266.4|21249.3|21247.9|497
1737558600000|2025-01-22 15:10:00|21251.8|21250.4|21253.8|21252.4|21262.3|21260.9|21247.8|21246.4|203
1737558900000|2025-01-22 15:15:00|21252.8|21251.4|21264.3|21262.9|21268.3|21266.9|21252.8|21251.4|296
1737559200000|2025-01-22 15:20:00|21263.8|21262.4|21271.8|21270.4|21274.3|21272.9|21257.8|21256.4|139
1737559500000|2025-01-22 15:25:00|21272.3|21270.9|21261.3|21259.9|21273.3|21271.9|21258.8|21257.4|176
1737559800000|2025-01-22 15:30:00|21260.8|21259.4|21260.3|21258.9|21265.8|21264.4|21255.8|21254.4|243
1737560100000|2025-01-22 15:35:00|21260.8|21259.4|21260.3|21258.9|21267.8|21266.4|21258.3|21256.9|143
1737560400000|2025-01-22 15:40:00|21260.8|21259.4|21255.3|21253.9|21261.8|21260.4|21254.3|21252.9|126
1737560700000|2025-01-22 15:45:00|21255.8|21254.4|21237.3|21235.9|21255.8|21254.4|21233.8|21232.4|371
1737561000000|2025-01-22 15:50:00|21237.8|21236.4|21228.8|21227.4|21237.8|21236.4|21216.8|21215.4|467
1737561300000|2025-01-22 15:55:00|21229.3|21227.9|21222.3|21220.9|21232.3|21230.9|21219.8|21218.4|239
1737561600000|2025-01-22 16:00:00|21222.8|21221.4|21215.8|21214.4|21226.3|21224.9|21214.3|21212.9|237
1737561900000|2025-01-22 16:05:00|21216.3|21214.9|21233.3|21231.9|21236.8|21235.4|21216.3|21214.9|238
1737562200000|2025-01-22 16:10:00|21232.8|21231.4|21228.3|21226.9|21232.8|21231.4|21219.8|21218.4|181
1737562500000|2025-01-22 16:15:00|21227.8|21226.4|21237.3|21235.9|21238.3|21236.9|21226.8|21225.4|233
1737562800000|2025-01-22 16:20:00|21237.8|21236.4|21245.3|21243.9|21247.8|21246.4|21234.8|21233.4|441
1737563100000|2025-01-22 16:25:00|21245.8|21244.4|21262.3|21260.9|21264.3|21262.9|21241.8|21240.4|808
1737563400000|2025-01-22 16:30:00|21263|21260.2|21264.5|21261.7|21274|21271.2|21262.5|21259.7|1127
1737563700000|2025-01-22 16:35:00|21265|21262.2|21273.5|21270.7|21273.5|21270.7|21262.5|21259.7|536
1737564000000|2025-01-22 16:40:00|21274.5|21271.7|21264|21261.2|21276.5|21273.7|21262.5|21259.7|259
1737564300000|2025-01-22 16:45:00|21263.5|21260.7|21266.5|21263.7|21267.5|21264.7|21260.5|21257.7|164
1737564600000|2025-01-22 16:50:00|21266|21263.2|21273.5|21270.7|21276.5|21273.7|21265|21262.2|57
1737564900000|2025-01-22 16:55:00|21274|21271.2|21275.5|21272.7|21279|21276.2|21273|21270.2|81
1737565200000|2025-01-22 17:00:00|21275|21272.2|21268.5|21265.7|21276.5|21273.7|21264.5|21261.7|74
1737565500000|2025-01-22 17:05:00|21268|21265.2|21276.5|21273.7|21277.5|21274.7|21266|21263.2|115
1737565800000|2025-01-22 17:10:00|21276|21273.2|21263.5|21260.7|21278|21275.2|21263.5|21260.7|96
1737566100000|2025-01-22 17:15:00|21264|21261.2|21268|21265.2|21269.5|21266.7|21264|21261.2|32
1737566400000|2025-01-22 17:20:00|21268.5|21265.7|21271.5|21268.7|21272.5|21269.7|21265|21262.2|62
1737566700000|2025-01-22 17:25:00|21272|21269.2|21270.5|21267.7|21272.5|21269.7|21269.5|21266.7|30
1737567000000|2025-01-22 17:30:00|21270|21267.2|21271.5|21268.7|21276.5|21273.7|21269|21266.2|101
1737567300000|2025-01-22 17:35:00|21272|21269.2|21270|21267.2|21275.5|21272.7|21269|21266.2|61
1737567600000|2025-01-22 17:40:00|21270.5|21267.7|21263.5|21260.7|21270.5|21267.7|21262.5|21259.7|66
1737567900000|2025-01-22 17:45:00|21263|21260.2|21264|21261.2|21268|21265.2|21263|21260.2|32
1737568200000|2025-01-22 17:50:00|21264.5|21261.7|21266.5|21263.7|21266.5|21263.7|21263|21260.2|42
1737568500000|2025-01-22 17:55:00|21266|21263.2|21257|21254.2|21266.5|21263.7|21257|21254.2|76
1737568800000|2025-01-22 18:00:00|21256.5|21253.7|21256|21253.2|21260|21257.2|21254|21251.2|101
1737569100000|2025-01-22 18:05:00|21255.5|21252.7|21260|21257.2|21260.5|21257.7|21255.5|21252.7|35
1737569400000|2025-01-22 18:10:00|21260.5|21257.7|21259.5|21256.7|21264|21261.2|21259.5|21256.7|49
1737569700000|2025-01-22 18:15:00|21259|21256.2|21260.5|21257.7|21266.5|21263.7|21259|21256.2|36
1737570000000|2025-01-22 18:20:00|21261|21258.2|21261|21258.2|21266|21263.2|21259.5|21256.7|36
1737570300000|2025-01-22 18:25:00|21260.5|21257.7|21259|21256.2|21263.5|21260.7|21256.5|21253.7|43
1737570600000|2025-01-22 18:30:00|21259.5|21256.7|21255|21252.2|21262|21259.2|21254.5|21251.7|14
1737570900000|2025-01-22 18:35:00|21254.5|21251.7|21255.5|21252.7|21258|21255.2|21253|21250.2|32
1737571200000|2025-01-22 18:40:00|21255|21252.2|21259|21256.2|21261.5|21258.7|21254.5|21251.7|50
1737571500000|2025-01-22 18:45:00|21259.5|21256.7|21258.5|21255.7|21261|21258.2|21257.5|21254.7|25
1737571800000|2025-01-22 18:50:00|21258|21255.2|21250|21247.2|21261|21258.2|21250|21247.2|45
1737572100000|2025-01-22 18:55:00|21249.5|21246.7|21243|21240.2|21250|21247.2|21241.5|21238.7|50
1737572400000|2025-01-22 19:00:00|21243.5|21240.7|21245|21242.2|21245.5|21242.7|21239|21236.2|72
1737572700000|2025-01-22 19:05:00|21245.5|21242.7|21243.5|21240.7|21247.5|21244.7|21240|21237.2|24
1737573000000|2025-01-22 19:10:00|21244|21241.2|21247.5|21244.7|21248.5|21245.7|21240.5|21237.7|16
1737573300000|2025-01-22 19:15:00|21247|21244.2|21247|21244.2|21248|21245.2|21245.5|21242.7|26
1737573600000|2025-01-22 19:20:00|21247.5|21244.7|21249|21246.2|21251.5|21248.7|21247|21244.2|36
1737573900000|2025-01-22 19:25:00|21249.5|21246.7|21248|21245.2|21251.5|21248.7|21246.5|21243.7|67
1737574200000|2025-01-22 19:30:00|21248.5|21245.7|21247.5|21244.7|21250|21247.2|21246.5|21243.7|33
1737574500000|2025-01-22 19:35:00|21247|21244.2|21255|21252.2|21255.5|21252.7|21246.5|21243.7|43
1737574800000|2025-01-22 19:40:00|21255.5|21252.7|21252|21249.2|21255.5|21252.7|21250.5|21247.7|13
1737575100000|2025-01-22 19:45:00|21252.5|21249.7|21253|21250.2|21254.5|21251.7|21250|21247.2|26
1737575400000|2025-01-22 19:50:00|21253.5|21250.7|21254|21251.2|21255.5|21252.7|21252|21249.2|23
1737575700000|2025-01-22 19:55:00|21254.5|21251.7|21255.5|21252.7|21257.5|21254.7|21253.5|21250.7|44
1737576000000|2025-01-22 20:00:00|21256|21253.2|21255.5|21252.7|21257.5|21254.7|21253.5|21250.7|42
1737576300000|2025-01-22 20:05:00|21255|21252.2|21261.5|21258.7|21262.5|21259.7|21254|21251.2|65
1737576600000|2025-01-22 20:10:00|21261|21258.2|21259.5|21256.7|21261.5|21258.7|21255|21252.2|33
1737576900000|2025-01-22 20:15:00|21258.5|21255.7|21259.5|21256.7|21260|21257.2|21255|21252.2|21
1737577200000|2025-01-22 20:20:00|21259|21256.2|21257.5|21254.7|21259.5|21256.7|21253.5|21250.7|45
1737577500000|2025-01-22 20:25:00|21257|21254.2|21256|21253.2|21259.5|21256.7|21255.5|21252.7|41
1737577800000|2025-01-22 20:30:00|21256.5|21253.7|21260|21257.2|21261.5|21258.7|21256.5|21253.7|56
1737578100000|2025-01-22 20:35:00|21259.5|21256.7|21253.5|21250.7|21260|21257.2|21250.5|21247.7|49
1737578400000|2025-01-22 20:40:00|21254|21251.2|21249.5|21246.7|21254|21251.2|21247.5|21244.7|47
1737578700000|2025-01-22 20:45:00|21249|21246.2|21250.5|21247.7|21254|21251.2|21248.5|21245.7|63
1737579000000|2025-01-22 20:50:00|21249.5|21246.7|21251.5|21248.7|21253.5|21250.7|21242.5|21239.7|167
1737579300000|2025-01-22 20:55:00|21251|21248.2|21245.5|21242.7|21254.5|21251.7|21241.5|21238.7|186
1737579600000|2025-01-22 21:00:00|21245|21242.2|21241.7|21236.7|21250.6|21245.6|21238.9|21233.9|16
1737579900000|2025-01-22 21:05:00|21241.4|21236.4|21248.3|21243.3|21249|21244|21240.3|21235.3|0
1737580200000|2025-01-22 21:10:00|21247.6|21242.6|21242.4|21237.4|21247.6|21242.6|21239|21234|0
1737580500000|2025-01-22 21:15:00|21241.7|21236.7|21236.9|21231.9|21241.7|21236.7|21236.3|21231.3|0
1737580800000|2025-01-22 21:20:00|21236.3|21231.3|21235.8|21230.8|21236.3|21231.3|21231.9|21226.9|0
1737581100000|2025-01-22 21:25:00|21236.5|21231.5|21235.5|21230.5|21237.2|21232.2|21234.1|21229.1|0
1737581400000|2025-01-22 21:30:00|21235.2|21230.2|21237.5|21232.5|21238.1|21233.1|21234|21229|0
1737581700000|2025-01-22 21:35:00|21237.1|21232.1|21240.3|21235.3|21240.3|21235.3|21235|21230|0
1737582000000|2025-01-22 21:40:00|21239.9|21234.9|21239.7|21234.7|21242.4|21237.4|21239.6|21234.6|0
1737582300000|2025-01-22 21:45:00|21239.6|21234.6|21239.1|21234.1|21240.6|21235.6|21238.3|21233.3|0
1737582600000|2025-01-22 21:50:00|21239.8|21234.8|21242.2|21237.2|21242.2|21237.2|21237.9|21232.9|0
1737582900000|2025-01-22 21:55:00|21242.5|21237.5|21251.1|21246.1|21251.8|21246.8|21242.2|21237.2|0
1737583200000|2025-01-22 22:00:00|21244.6|21239.6|21244.7|21239.7|21245.2|21240.2|21244.1|21239.1|0
1737583500000|2025-01-22 22:05:00|21244.5|21239.5|21245.2|21240.2|21245.3|21240.3|21243.9|21238.9|0
1737583800000|2025-01-22 22:10:00|21244.8|21239.8|21244.7|21239.7|21244.8|21239.8|21244.3|21239.3|0
1737584100000|2025-01-22 22:15:00|21244.9|21239.9|21244.5|21239.5|21245|21240|21244.5|21239.5|0
1737584400000|2025-01-22 22:20:00|21244.2|21239.2|21244.5|21239.5|21244.5|21239.5|21244.2|21239.2|0
1737584700000|2025-01-22 22:25:00|21244.3|21239.3|21243.7|21238.7|21244.6|21239.6|21243.4|21238.4|0
1737585000000|2025-01-22 22:30:00|21243.2|21238.2|21243.4|21238.4|21243.9|21238.9|21242.5|21237.5|0
1737585300000|2025-01-22 22:35:00|21243.5|21238.5|21243.6|21238.6|21243.6|21238.6|21243.2|21238.2|0
1737585600000|2025-01-22 22:40:00|21245.2|21240.2|21244.7|21239.7|21245.2|21240.2|21244.2|21239.2|0
1737585900000|2025-01-22 22:45:00|21244.5|21239.5|21245.1|21240.1|21245.1|21240.1|21244.3|21239.3|0
1737586200000|2025-01-22 22:50:00|21245.3|21240.3|21245.4|21240.4|21247.2|21242.2|21245.1|21240.1|0
1737586500000|2025-01-22 22:55:00|21245.5|21240.5|21245.6|21240.6|21246.9|21241.9|21245.5|21240.5|0
1737586800000|2025-01-22 23:00:00|21244.8|21239.8|21241.7|21236.7|21246.6|21241.6|21240.3|21235.3|0
1737587100000|2025-01-22 23:05:00|21241|21236|21236.8|21231.8|21243.1|21238.1|21236.1|21231.1|0
1737587400000|2025-01-22 23:10:00|21237.5|21232.5|21237.5|21232.5|21241|21236|21234.7|21229.7|0
1737587700000|2025-01-22 23:15:00|21241.5|21236.5|21243.8|21238.8|21243.8|21238.8|21238.8|21233.8|0
1737588000000|2025-01-22 23:20:00|21243.5|21238.5|21241.1|21236.1|21243.9|21238.9|21241.1|21236.1|0
1737588300000|2025-01-22 23:25:00|21240.8|21235.8|21239.7|21234.7|21241.5|21236.5|21239|21234|0
1737588600000|2025-01-22 23:30:00|21239|21234|21237.2|21232.2|21242.2|21237.2|21237.2|21232.2|0
1737588900000|2025-01-22 23:35:00|21237.5|21232.5|21238.7|21233.7|21240.8|21235.8|21237.2|21232.2|0
1737589200000|2025-01-22 23:40:00|21238|21233|21241.6|21236.6|21243|21238|21237.3|21232.3|0
1737589500000|2025-01-22 23:45:00|21241.9|21236.9|21240.9|21235.9|21242.3|21237.3|21238.1|21233.1|0
1737589800000|2025-01-22 23:50:00|21240.3|21235.3|21244.1|21239.1|21244.1|21239.1|21240.1|21235.1|0
1737590100000|2025-01-22 23:55:00|21244|21239|21239.9|21234.9|21244|21239|21239.2|21234.2|0
1737590400000|2025-01-23 00:00:00|21239.2|21234.2|21242.7|21237.7|21244.1|21239.1|21237.8|21232.8|0
1737590700000|2025-01-23 00:05:00|21243.4|21238.4|21244|21239|21244|21239|21241.2|21236.2|0
1737591000000|2025-01-23 00:10:00|21243.7|21238.7|21244.3|21239.3|21246.3|21241.3|21242.3|21237.3|0
1737591300000|2025-01-23 00:15:00|21239.6|21234.6|21246.7|21241.7|21247.7|21242.7|21228.7|21223.7|49
1737591600000|2025-01-23 00:20:00|21246.2|21241.2|21238.7|21233.7|21246.2|21241.2|21238.7|21233.7|24
1737591900000|2025-01-23 00:25:00|21238.2|21233.2|21234.7|21229.7|21238.7|21233.7|21232.2|21227.2|30
1737592200000|2025-01-23 00:30:00|21232.2|21227.2|21234.7|21229.7|21234.7|21229.7|21231.7|21226.7|21
1737592500000|2025-01-23 00:35:00|21235.7|21230.7|21241.7|21236.7|21242.2|21237.2|21235.2|21230.2|6
1737592800000|2025-01-23 00:40:00|21240.2|21235.2|21238.7|21233.7|21241.2|21236.2|21238.7|21233.7|9
1737593100000|2025-01-23 00:45:00|21239.2|21234.2|21240.2|21235.2|21242.7|21237.7|21239.2|21234.2|4
1737593400000|2025-01-23 00:50:00|21239.7|21234.7|21240.2|21235.2|21240.2|21235.2|21238.2|21233.2|2
1737593700000|2025-01-23 00:55:00|21240.7|21235.7|21242.2|21237.2|21242.2|21237.2|21240.7|21235.7|4
1737594000000|2025-01-23 01:00:00|21241.7|21236.7|21251.7|21246.7|21252.2|21247.2|21240.2|21235.2|19
1737594300000|2025-01-23 01:05:00|21251.2|21246.2|21254.2|21249.2|21255.2|21250.2|21250.7|21245.7|6
1737594600000|2025-01-23 01:10:00|21254.7|21249.7|21255.2|21250.2|21256.2|21251.2|21254.7|21249.7|9
1737594900000|2025-01-23 01:15:00|21254.7|21249.7|21247.2|21242.2|21254.7|21249.7|21247.2|21242.2|3
1737595200000|2025-01-23 01:20:00|21246.7|21241.7|21246.7|21241.7|21247.2|21242.2|21244.7|21239.7|6
1737595500000|2025-01-23 01:25:00|21247.2|21242.2|21249.7|21244.7|21249.7|21244.7|21247.2|21242.2|8
1737595800000|2025-01-23 01:30:00|21250.2|21245.2|21256.2|21251.2|21256.2|21251.2|21250.2|21245.2|5
1737596100000|2025-01-23 01:35:00|21255.7|21250.7|21259.7|21254.7|21261.2|21256.2|21247.7|21242.7|40
1737596400000|2025-01-23 01:40:00|21260.7|21255.7|21258.7|21253.7|21264.7|21259.7|21257.2|21252.2|31
1737596700000|2025-01-23 01:45:00|21258.2|21253.2|21249.2|21244.2|21258.2|21253.2|21246.7|21241.7|27
1737597000000|2025-01-23 01:50:00|21248.7|21243.7|21242.7|21237.7|21248.7|21243.7|21239.7|21234.7|36
1737597300000|2025-01-23 01:55:00|21241.7|21236.7|21238.2|21233.2|21241.7|21236.7|21237.2|21232.2|11
1737597600000|2025-01-23 02:00:00|21237.7|21232.7|21231.2|21226.2|21238.7|21233.7|21230.7|21225.7|20
1737597900000|2025-01-23 02:05:00|21230.7|21225.7|21229.2|21224.2|21230.7|21225.7|21227.2|21222.2|5
1737598200000|2025-01-23 02:10:00|21229.7|21224.7|21229.7|21224.7|21230.2|21225.2|21225.2|21220.2|4
1737598500000|2025-01-23 02:15:00|21229.2|21224.2|21243.7|21238.7|21243.7|21238.7|21228.7|21223.7|6
1737598800000|2025-01-23 02:20:00|21244.2|21239.2|21245.7|21240.7|21247.2|21242.2|21243.2|21238.2|9
1737599100000|2025-01-23 02:25:00|21247.2|21242.2|21248.2|21243.2|21248.2|21243.2|21244.2|21239.2|6
1737599400000|2025-01-23 02:30:00|21248.7|21243.7|21249.7|21244.7|21251.2|21246.2|21248.7|21243.7|4
1737599700000|2025-01-23 02:35:00|21250.2|21245.2|21257.2|21252.2|21257.2|21252.2|21249.7|21244.7|9
1737600000000|2025-01-23 02:40:00|21256.7|21251.7|21255.7|21250.7|21256.7|21251.7|21251.7|21246.7|12
1737600300000|2025-01-23 02:45:00|21256.2|21251.2|21253.2|21248.2|21258.7|21253.7|21253.2|21248.2|12
1737600600000|2025-01-23 02:50:00|21253.7|21248.7|21255.2|21250.2|21255.2|21250.2|21252.7|21247.7|1
1737600900000|2025-01-23 02:55:00|21254.7|21249.7|21255.2|21250.2|21255.2|21250.2|21252.7|21247.7|6
1737601200000|2025-01-23 03:00:00|21255.7|21250.7|21258.7|21253.7|21259.7|21254.7|21255.7|21250.7|2
1737601500000|2025-01-23 03:05:00|21256.2|21251.2|21259.2|21254.2|21259.2|21254.2|21253.7|21248.7|7
1737601800000|2025-01-23 03:10:00|21259.7|21254.7|21251.2|21246.2|21259.7|21254.7|21251.2|21246.2|5
1737602100000|2025-01-23 03:15:00|21250.7|21245.7|21251.2|21246.2|21253.2|21248.2|21248.7|21243.7|3
1737602400000|2025-01-23 03:20:00|21251.7|21246.7|21254.2|21249.2|21254.2|21249.2|21251.7|21246.7|0
1737602700000|2025-01-23 03:25:00|21254.7|21249.7|21255.7|21250.7|21256.2|21251.2|21254.7|21249.7|2
1737603000000|2025-01-23 03:30:00|21255.2|21250.2|21257.2|21252.2|21257.7|21252.7|21255.2|21250.2|0
1737603300000|2025-01-23 03:35:00|21257.7|21252.7|21257.2|21252.2|21257.7|21252.7|21257.2|21252.2|0
1737603600000|2025-01-23 03:40:00|21257.7|21252.7|21255.2|21250.2|21257.7|21252.7|21255.2|21250.2|1
1737603900000|2025-01-23 03:45:00|21254.7|21249.7|21252.2|21247.2|21254.7|21249.7|21251.2|21246.2|0
1737604200000|2025-01-23 03:50:00|21252.7|21247.7|21253.7|21248.7|21255.2|21250.2|21252.7|21247.7|6
1737604500000|2025-01-23 03:55:00|21253.2|21248.2|21253.2|21248.2|21255.7|21250.7|21253.2|21248.2|3
1737605100000|2025-01-23 04:05:00|21253.7|21248.7|21259.7|21254.7|21259.7|21254.7|21253.7|21248.7|5
1737605400000|2025-01-23 04:10:00|21260.2|21255.2|21265.7|21260.7|21265.7|21260.7|21260.2|21255.2|12
1737605700000|2025-01-23 04:15:00|21265.2|21260.2|21262.2|21257.2|21267.2|21262.2|21262.2|21257.2|17
1737606000000|2025-01-23 04:20:00|21261.2|21256.2|21268.2|21263.2|21268.2|21263.2|21261.2|21256.2|21
1737606300000|2025-01-23 04:25:00|21268.7|21263.7|21268.2|21263.2|21269.2|21264.2|21268.2|21263.2|1
1737606600000|2025-01-23 04:30:00|21268.7|21263.7|21268.2|21263.2|21268.7|21263.7|21268.2|21263.2|0
1737606900000|2025-01-23 04:35:00|21267.7|21262.7|21265.2|21260.2|21267.7|21262.7|21265.2|21260.2|2
1737607200000|2025-01-23 04:40:00|21265.7|21260.7|21264.2|21259.2|21266.2|21261.2|21263.7|21258.7|2
1737607500000|2025-01-23 04:45:00|21264.7|21259.7|21268.2|21263.2|21268.7|21263.7|21264.2|21259.2|1
1737607800000|2025-01-23 04:50:00|21268.7|21263.7|21269.2|21264.2|21271.2|21266.2|21268.7|21263.7|2
1737608100000|2025-01-23 04:55:00|21270.2|21265.2|21271.7|21266.7|21271.7|21266.7|21269.7|21264.7|2
1737608400000|2025-01-23 05:00:00|21272.2|21267.2|21277.7|21272.7|21280.7|21275.7|21271.7|21266.7|29
1737608700000|2025-01-23 05:05:00|21277.2|21272.2|21276.2|21271.2|21277.2|21272.2|21275.2|21270.2|6
1737609000000|2025-01-23 05:10:00|21276.7|21271.7|21277.2|21272.2|21277.7|21272.7|21275.2|21270.2|4
1737609300000|2025-01-23 05:15:00|21277.7|21272.7|21276.7|21271.7|21279.2|21274.2|21276.2|21271.2|6
1737609600000|2025-01-23 05:20:00|21277.2|21272.2|21269.2|21264.2|21277.7|21272.7|21268.7|21263.7|2
1737609900000|2025-01-23 05:25:00|21269.7|21264.7|21268.2|21263.2|21271.2|21266.2|21268.2|21263.2|1
1737610200000|2025-01-23 05:30:00|21267.7|21262.7|21265.7|21260.7|21268.2|21263.2|21265.7|21260.7|2
1737610500000|2025-01-23 05:35:00|21266.2|21261.2|21264.7|21259.7|21266.7|21261.7|21263.2|21258.2|6
1737610800000|2025-01-23 05:40:00|21265.2|21260.2|21267.2|21262.2|21267.2|21262.2|21264.2|21259.2|7
1737611100000|2025-01-23 05:45:00|21267.7|21262.7|21266.7|21261.7|21267.7|21262.7|21265.2|21260.2|2
1737611400000|2025-01-23 05:50:00|21266.2|21261.2|21256.2|21251.2|21266.2|21261.2|21255.2|21250.2|19
1737611700000|2025-01-23 05:55:00|21257.2|21252.2|21255.7|21250.7|21258.7|21253.7|21252.2|21247.2|19
1737612000000|2025-01-23 06:00:00|21253.7|21248.7|21255.2|21250.2|21255.7|21250.7|21253.7|21248.7|14
1737612300000|2025-01-23 06:05:00|21255.7|21250.7|21259.2|21254.2|21259.2|21254.2|21255.7|21250.7|17
1737612600000|2025-01-23 06:10:00|21258.7|21253.7|21261.7|21256.7|21263.7|21258.7|21258.2|21253.2|14
1737612900000|2025-01-23 06:15:00|21262.2|21257.2|21266.7|21261.7|21266.7|21261.7|21262.2|21257.2|13
1737613200000|2025-01-23 06:20:00|21265.7|21260.7|21260.7|21255.7|21268.7|21263.7|21260.7|21255.7|23
1737613500000|2025-01-23 06:25:00|21260.2|21255.2|21262.2|21257.2|21262.7|21257.7|21257.2|21252.2|12
1737613800000|2025-01-23 06:30:00|21261.7|21256.7|21260.7|21255.7|21264.7|21259.7|21260.7|21255.7|5
1737614100000|2025-01-23 06:35:00|21260.2|21255.2|21252.2|21247.2|21260.2|21255.2|21250.7|21245.7|21
1737614400000|2025-01-23 06:40:00|21252.7|21247.7|21250.7|21245.7|21253.7|21248.7|21248.2|21243.2|18
1737614700000|2025-01-23 06:45:00|21250.2|21245.2|21249.2|21244.2|21250.2|21245.2|21245.7|21240.7|13
1737615000000|2025-01-23 06:50:00|21249.7|21244.7|21251.2|21246.2|21253.7|21248.7|21249.2|21244.2|41
1737615300000|2025-01-23 06:55:00|21251.7|21246.7|21254.2|21249.2|21255.7|21250.7|21251.2|21246.2|17
1737615600000|2025-01-23 07:00:00|21253.1|21250.3|21261.1|21258.3|21268.6|21265.8|21253.1|21250.3|184
1737615900000|2025-01-23 07:05:00|21261.6|21258.8|21266.6|21263.8|21269.6|21266.8|21258.1|21255.3|105
1737616200000|2025-01-23 07:10:00|21266.1|21263.3|21268.1|21265.3|21269.1|21266.3|21258.6|21255.8|119
1737616500000|2025-01-23 07:15:00|21268.6|21265.8|21267.6|21264.8|21270.6|21267.8|21260.6|21257.8|95
1737616800000|2025-01-23 07:20:00|21268.1|21265.3|21278.6|21275.8|21279.6|21276.8|21267.1|21264.3|144
1737617100000|2025-01-23 07:25:00|21278.1|21275.3|21280.6|21277.8|21280.6|21277.8|21269.1|21266.3|97
1737617400000|2025-01-23 07:30:00|21280.1|21277.3|21281.1|21278.3|21285.6|21282.8|21278.1|21275.3|117
1737617700000|2025-01-23 07:35:00|21281.6|21278.8|21282.1|21279.3|21285.1|21282.3|21276.6|21273.8|66
1737618000000|2025-01-23 07:40:00|21282.6|21279.8|21278.1|21275.3|21288.6|21285.8|21270.6|21267.8|175
1737618300000|2025-01-23 07:45:00|21279.1|21276.3|21291.6|21288.8|21293.1|21290.3|21278.6|21275.8|142
1737618600000|2025-01-23 07:50:00|21289.6|21286.8|21285.6|21282.8|21292.1|21289.3|21282.6|21279.8|73
1737618900000|2025-01-23 07:55:00|21283.6|21280.8|21283.6|21280.8|21296.6|21293.8|21280.6|21277.8|215
1737619200000|2025-01-23 08:00:00|21282.9|21281.5|21284.9|21283.5|21307.9|21306.5|21266.9|21265.5|864
1737619500000|2025-01-23 08:05:00|21285.4|21284|21292.4|21291|21299.9|21298.5|21282.9|21281.5|423
1737619800000|2025-01-23 08:10:00|21291.9|21290.5|21300.9|21299.5|21302.9|21301.5|21283.9|21282.5|267
1737620100000|2025-01-23 08:15:00|21301.4|21300|21286.9|21285.5|21307.4|21306|21286.9|21285.5|365
1737620400000|2025-01-23 08:20:00|21286.4|21285|21290.4|21289|21295.4|21294|21274.9|21273.5|370
1737620700000|2025-01-23 08:25:00|21289.9|21288.5|21293.4|21292|21300.4|21299|21283.4|21282|134
1737621000000|2025-01-23 08:30:00|21294.4|21293|21280.9|21279.5|21298.9|21297.5|21280.4|21279|144
1737621300000|2025-01-23 08:35:00|21281.4|21280|21271.9|21270.5|21286.9|21285.5|21267.9|21266.5|291
1737621600000|2025-01-23 08:40:00|21272.4|21271|21266.9|21265.5|21274.9|21273.5|21260.9|21259.5|340
1737621900000|2025-01-23 08:45:00|21266.4|21265|21256.9|21255.5|21270.9|21269.5|21253.9|21252.5|346
1737622200000|2025-01-23 08:50:00|21257.4|21256|21264.9|21263.5|21265.9|21264.5|21253.4|21252|177
1737622500000|2025-01-23 08:55:00|21263.9|21262.5|21260.9|21259.5|21267.4|21266|21256.4|21255|160
1737622800000|2025-01-23 09:00:00|21260.4|21259|21270.9|21269.5|21271.4|21270|21259.9|21258.5|194
1737623100000|2025-01-23 09:05:00|21270.4|21269|21271.9|21270.5|21280.9|21279.5|21269.9|21268.5|241
1737623400000|2025-01-23 09:10:00|21271.4|21270|21270.9|21269.5|21278.9|21277.5|21268.9|21267.5|165
1737623700000|2025-01-23 09:15:00|21270.4|21269|21262.9|21261.5|21274.4|21273|21262.4|21261|151
1737624000000|2025-01-23 09:20:00|21262.4|21261|21261.4|21260|21269.9|21268.5|21259.4|21258|155
1737624300000|2025-01-23 09:25:00|21260.9|21259.5|21267.4|21266|21272.9|21271.5|21258.9|21257.5|132
1737624600000|2025-01-23 09:30:00|21267.9|21266.5|21277.9|21276.5|21285.9|21284.5|21267.9|21266.5|107
1737624900000|2025-01-23 09:35:00|21277.4|21276|21281.9|21280.5|21288.9|21287.5|21277.4|21276|149
1737625200000|2025-01-23 09:40:00|21281.4|21280|21282.9|21281.5|21289.9|21288.5|21278.9|21277.5|94
1737625500000|2025-01-23 09:45:00|21283.4|21282|21289.4|21288|21290.9|21289.5|21282.4|21281|114
1737625800000|2025-01-23 09:50:00|21289.9|21288.5|21297.9|21296.5|21299.9|21298.5|21289.4|21288|197
1737626100000|2025-01-23 09:55:00|21298.4|21297|21299.9|21298.5|21302.4|21301|21295.4|21294|239
1737626400000|2025-01-23 10:00:00|21300.4|21299|21303.4|21302|21308.9|21307.5|21299.9|21298.5|242
1737626700000|2025-01-23 10:05:00|21303.9|21302.5|21303.9|21302.5|21307.4|21306|21301.4|21300|109
1737627000000|2025-01-23 10:10:00|21303.4|21302|21314.4|21313|21314.9|21313.5|21303.4|21302|173
1737627300000|2025-01-23 10:15:00|21313.9|21312.5|21322.9|21321.5|21323.4|21322|21313.4|21312|229
1737627600000|2025-01-23 10:20:00|21322.4|21321|21314.9|21313.5|21323.4|21322|21313.9|21312.5|92
1737627900000|2025-01-23 10:25:00|21315.4|21314|21321.9|21320.5|21323.4|21322|21314.4|21313|120
1737628200000|2025-01-23 10:30:00|21322.4|21321|21315.9|21314.5|21322.4|21321|21311.4|21310|202
1737628500000|2025-01-23 10:35:00|21315.4|21314|21310.4|21309|21315.9|21314.5|21305.4|21304|180
1737628800000|2025-01-23 10:40:00|21309.9|21308.5|21303.9|21302.5|21313.4|21312|21302.4|21301|125
1737629100000|2025-01-23 10:45:00|21304.4|21303|21305.9|21304.5|21309.4|21308|21303.9|21302.5|98
1737629400000|2025-01-23 10:50:00|21305.4|21304|21301.9|21300.5|21306.4|21305|21296.4|21295|183
1737629700000|2025-01-23 10:55:00|21302.4|21301|21316.4|21315|21317.4|21316|21301.9|21300.5|116
1737630000000|2025-01-23 11:00:00|21312.9|21311.5|21313.9|21312.5|21318.4|21317|21310.9|21309.5|103
1737630300000|2025-01-23 11:05:00|21314.4|21313|21317.9|21316.5|21318.9|21317.5|21310.9|21309.5|45
1737630600000|2025-01-23 11:10:00|21317.4|21316|21318.9|21317.5|21319.4|21318|21313.9|21312.5|87
1737630900000|2025-01-23 11:15:00|21319.4|21318|21309.9|21308.5|21320.9|21319.5|21309.9|21308.5|56
1737631200000|2025-01-23 11:20:00|21310.4|21309|21315.9|21314.5|21319.9|21318.5|21310.4|21309|71
1737631500000|2025-01-23 11:25:00|21315.4|21314|21316.9|21315.5|21318.9|21317.5|21313.4|21312|62
1737631800000|2025-01-23 11:30:00|21316.4|21315|21317.9|21316.5|21318.4|21317|21310.4|21309|69
1737632100000|2025-01-23 11:35:00|21317.4|21316|21318.9|21317.5|21321.9|21320.5|21314.9|21313.5|102
1737632400000|2025-01-23 11:40:00|21318.4|21317|21315.9|21314.5|21321.9|21320.5|21315.4|21314|78
1737632700000|2025-01-23 11:45:00|21315.4|21314|21312.9|21311.5|21317.9|21316.5|21311.4|21310|57
1737633000000|2025-01-23 11:50:00|21312.4|21311|21311.4|21310|21314.9|21313.5|21308.9|21307.5|83
1737633300000|2025-01-23 11:55:00|21310.4|21309|21302.9|21301.5|21312.4|21311|21302.4|21301|92
1737633600000|2025-01-23 12:00:00|21303.4|21302|21308.9|21307.5|21308.9|21307.5|21300.9|21299.5|92
1737633900000|2025-01-23 12:05:00|21308.4|21307|21298.9|21297.5|21308.9|21307.5|21298.9|21297.5|49
1737634200000|2025-01-23 12:10:00|21299.4|21298|21303.9|21302.5|21306.4|21305|21299.4|21298|104
1737634500000|2025-01-23 12:15:00|21304.4|21303|21308.9|21307.5|21313.9|21312.5|21302.9|21301.5|87
1737634800000|2025-01-23 12:20:00|21308.4|21307|21315.4|21314|21315.9|21314.5|21306.9|21305.5|64
1737635100000|2025-01-23 12:25:00|21314.9|21313.5|21314.9|21313.5|21318.9|21317.5|21312.9|21311.5|61
1737635400000|2025-01-23 12:30:00|21314.4|21313|21316.9|21315.5|21320.9|21319.5|21312.9|21311.5|106
1737635700000|2025-01-23 12:35:00|21316.4|21315|21315.9|21314.5|21323.9|21322.5|21314.9|21313.5|88
1737636000000|2025-01-23 12:40:00|21316.4|21315|21320.9|21319.5|21325.9|21324.5|21314.9|21313.5|117
1737636300000|2025-01-23 12:45:00|21320.4|21319|21314.9|21313.5|21322.4|21321|21314.9|21313.5|77
1737636600000|2025-01-23 12:50:00|21315.4|21314|21311.9|21310.5|21322.9|21321.5|21309.4|21308|160
1737636900000|2025-01-23 12:55:00|21311.4|21310|21315.9|21314.5|21318.4|21317|21309.4|21308|116
1737637200000|2025-01-23 13:00:00|21315.4|21314|21314.9|21313.5|21320.4|21319|21314.4|21313|84
1737637500000|2025-01-23 13:05:00|21314.4|21313|21302.9|21301.5|21315.9|21314.5|21302.4|21301|151
1737637800000|2025-01-23 13:10:00|21302.4|21301|21296.4|21295|21303.9|21302.5|21296.4|21295|126
1737638100000|2025-01-23 13:15:00|21296.9|21295.5|21300.9|21299.5|21304.4|21303|21294.9|21293.5|115
1737638400000|2025-01-23 13:20:00|21301.4|21300|21309.9|21308.5|21311.4|21310|21300.9|21299.5|77
1737638700000|2025-01-23 13:25:00|21310.4|21309|21319.9|21318.5|21320.9|21319.5|21308.4|21307|197
1737639000000|2025-01-23 13:30:00|21320.4|21319|21342.4|21341|21343.9|21342.5|21319.9|21318.5|488
1737639300000|2025-01-23 13:35:00|21341.9|21340.5|21329.4|21328|21347.4|21346|21327.9|21326.5|329
1737639600000|2025-01-23 13:40:00|21328.9|21327.5|21330.9|21329.5|21337.9|21336.5|21328.4|21327|179
1737639900000|2025-01-23 13:45:00|21330.4|21329|21335.9|21334.5|21337.9|21336.5|21328.9|21327.5|110
1737640200000|2025-01-23 13:50:00|21335.4|21334|21329.9|21328.5|21337.4|21336|21328.9|21327.5|49
1737640500000|2025-01-23 13:55:00|21330.4|21329|21329.9|21328.5|21334.9|21333.5|21326.9|21325.5|79
1737640800000|2025-01-23 14:00:00|21331.9|21330.5|21336.9|21335.5|21338.9|21337.5|21331.9|21330.5|184
1737641100000|2025-01-23 14:05:00|21336.4|21335|21332.9|21331.5|21338.9|21337.5|21329.4|21328|111
1737641400000|2025-01-23 14:10:00|21333.4|21332|21330.9|21329.5|21334.9|21333.5|21329.4|21328|88
1737641700000|2025-01-23 14:15:00|21331.4|21330|21340.4|21339|21346.4|21345|21329.9|21328.5|158
1737642000000|2025-01-23 14:20:00|21340.9|21339.5|21332.9|21331.5|21342.9|21341.5|21329.4|21328|225
1737642300000|2025-01-23 14:25:00|21333.4|21332|21330.9|21329.5|21336.9|21335.5|21329.4|21328|126
1737642600000|2025-01-23 14:30:00|21330.4|21329|21334.9|21333.5|21337.4|21336|21324.4|21323|304
1737642900000|2025-01-23 14:35:00|21334.4|21333|21332.4|21331|21338.9|21337.5|21322.9|21321.5|294
1737643200000|2025-01-23 14:40:00|21331.9|21330.5|21324.4|21323|21337.9|21336.5|21317.9|21316.5|304
1737643500000|2025-01-23 14:45:00|21324.9|21323.5|21327.9|21326.5|21331.9|21330.5|21322.9|21321.5|176
1737643800000|2025-01-23 14:50:00|21328.4|21327|21322.4|21321|21328.9|21327.5|21315.9|21314.5|202
1737644100000|2025-01-23 14:55:00|21323.9|21322.5|21314.9|21313.5|21325.4|21324|21310.4|21309|243
1737644400000|2025-01-23 15:00:00|21315.4|21314|21328.4|21327|21330.4|21329|21308.4|21307|369
1737644700000|2025-01-23 15:05:00|21327.4|21326|21333.4|21332|21336.9|21335.5|21322.4|21321|327
1737645000000|2025-01-23 15:10:00|21333.9|21332.5|21339.4|21338|21341.9|21340.5|21331.9|21330.5|248
1737645300000|2025-01-23 15:15:00|21338.9|21337.5|21341.9|21340.5|21343.4|21342|21332.4|21331|334
1737645600000|2025-01-23 15:20:00|21342.4|21341|21341.9|21340.5|21343.4|21342|21327.4|21326|310
1737645900000|2025-01-23 15:25:00|21341.4|21340|21333.9|21332.5|21341.4|21340|21331.4|21330|141
1737646200000|2025-01-23 15:30:00|21334.4|21333|21334.9|21333.5|21338.9|21337.5|21331.4|21330|206
1737646500000|2025-01-23 15:35:00|21334.4|21333|21349.4|21348|21349.9|21348.5|21332.9|21331.5|257
1737646800000|2025-01-23 15:40:00|21349.9|21348.5|21350.9|21349.5|21353.4|21352|21344.4|21343|175
1737647100000|2025-01-23 15:45:00|21351.4|21350|21352.4|21351|21355.9|21354.5|21347.9|21346.5|139
1737647400000|2025-01-23 15:50:00|21351.9|21350.5|21358.4|21357|21358.4|21357|21351.9|21350.5|182
1737647700000|2025-01-23 15:55:00|21357.9|21356.5|21357.9|21356.5|21362.9|21361.5|21354.4|21353|205
1737648000000|2025-01-23 16:00:00|21356.9|21355.5|21362.9|21361.5|21369.9|21368.5|21356.9|21355.5|258
1737648300000|2025-01-23 16:05:00|21362.4|21361|21367.9|21366.5|21369.4|21368|21357.9|21356.5|172
1737648600000|2025-01-23 16:10:00|21367.4|21366|21377.9|21376.5|21379.9|21378.5|21330.9|21329.5|1430
1737648900000|2025-01-23 16:15:00|21377.4|21376|21380.9|21379.5|21383.4|21382|21365.4|21364|496
1737649200000|2025-01-23 16:20:00|21381.4|21380|21387.9|21386.5|21390.4|21389|21376.9|21375.5|510
1737649500000|2025-01-23 16:25:00|21387.4|21386|21421.9|21420.5|21426.9|21425.5|21364.4|21363|2664
1737649800000|2025-01-23 16:30:00|21422.4|21421|21410.6|21407.8|21424.1|21421.3|21408.6|21405.8|1052
1737650100000|2025-01-23 16:35:00|21411.6|21408.8|21410.6|21407.8|21412.1|21409.3|21402.1|21399.3|485
1737650400000|2025-01-23 16:40:00|21411.1|21408.3|21420.6|21417.8|21424.1|21421.3|21410.6|21407.8|329
1737650700000|2025-01-23 16:45:00|21421.1|21418.3|21435.6|21432.8|21443.6|21440.8|21420.6|21417.8|909
1737651000000|2025-01-23 16:50:00|21435.1|21432.3|21430.6|21427.8|21437.6|21434.8|21424.1|21421.3|156
1737651300000|2025-01-23 16:55:00|21431.6|21428.8|21436.6|21433.8|21437.1|21434.3|21428.6|21425.8|222
1737651600000|2025-01-23 17:00:00|21436.1|21433.3|21441.1|21438.3|21441.1|21438.3|21427.6|21424.8|278
1737651900000|2025-01-23 17:05:00|21440.6|21437.8|21443.1|21440.3|21446.6|21443.8|21440.1|21437.3|142
1737652200000|2025-01-23 17:10:00|21442.6|21439.8|21458.1|21455.3|21459.1|21456.3|21441.6|21438.8|145
1737652500000|2025-01-23 17:15:00|21457.6|21454.8|21457.6|21454.8|21460.1|21457.3|21453.1|21450.3|119
1737652800000|2025-01-23 17:20:00|21457.1|21454.3|21451.6|21448.8|21460.6|21457.8|21447.6|21444.8|143
1737653100000|2025-01-23 17:25:00|21452.1|21449.3|21453.6|21450.8|21455.6|21452.8|21451.6|21448.8|42
1737653400000|2025-01-23 17:30:00|21453.1|21450.3|21451.6|21448.8|21453.6|21450.8|21447.1|21444.3|73
1737653700000|2025-01-23 17:35:00|21451.1|21448.3|21451.6|21448.8|21454.1|21451.3|21447.1|21444.3|53
1737654000000|2025-01-23 17:40:00|21451.1|21448.3|21465.6|21462.8|21467.1|21464.3|21451.1|21448.3|156
1737654300000|2025-01-23 17:45:00|21466.1|21463.3|21460.1|21457.3|21466.6|21463.8|21458.1|21455.3|102
1737654600000|2025-01-23 17:50:00|21460.6|21457.8|21458.6|21455.8|21465.1|21462.3|21458.6|21455.8|68
1737654900000|2025-01-23 17:55:00|21458.1|21455.3|21462.6|21459.8|21463.1|21460.3|21458.1|21455.3|43
1737655200000|2025-01-23 18:00:00|21462.1|21459.3|21463.6|21460.8|21465.1|21462.3|21459.6|21456.8|64
1737655500000|2025-01-23 18:05:00|21463.1|21460.3|21465.1|21462.3|21465.1|21462.3|21461.1|21458.3|48
1737655800000|2025-01-23 18:10:00|21464.6|21461.8|21467.1|21464.3|21468.6|21465.8|21464.1|21461.3|79
1737656100000|2025-01-23 18:15:00|21468.1|21465.3|21467.1|21464.3|21469.1|21466.3|21463.6|21460.8|93
1737656400000|2025-01-23 18:20:00|21467.6|21464.8|21463.6|21460.8|21468.1|21465.3|21463.1|21460.3|78
1737656700000|2025-01-23 18:25:00|21464.1|21461.3|21461.6|21458.8|21464.1|21461.3|21458.1|21455.3|46
1737657000000|2025-01-23 18:30:00|21462.1|21459.3|21458.1|21455.3|21463.6|21460.8|21458.1|21455.3|57
1737657300000|2025-01-23 18:35:00|21457.6|21454.8|21448.6|21445.8|21457.6|21454.8|21448.1|21445.3|108
1737657600000|2025-01-23 18:40:00|21448.1|21445.3|21447.1|21444.3|21450.6|21447.8|21445.1|21442.3|109
1737657900000|2025-01-23 18:45:00|21446.6|21443.8|21441.6|21438.8|21446.6|21443.8|21439.6|21436.8|125
1737658200000|2025-01-23 18:50:00|21441.1|21438.3|21452.1|21449.3|21452.6|21449.8|21440.6|21437.8|100
1737658500000|2025-01-23 18:55:00|21453.1|21450.3|21452.1|21449.3|21453.1|21450.3|21449.1|21446.3|66
1737658800000|2025-01-23 19:00:00|21451.6|21448.8|21450.1|21447.3|21452.1|21449.3|21448.1|21445.3|42
1737659100000|2025-01-23 19:05:00|21450.6|21447.8|21452.1|21449.3|21453.1|21450.3|21446.6|21443.8|39
1737659400000|2025-01-23 19:10:00|21451.6|21448.8|21452.1|21449.3|21453.6|21450.8|21448.1|21445.3|21
1737659700000|2025-01-23 19:15:00|21451.6|21448.8|21444.1|21441.3|21452.6|21449.8|21444.1|21441.3|67
1737660000000|2025-01-23 19:20:00|21443.6|21440.8|21449.6|21446.8|21451.1|21448.3|21439.6|21436.8|80
1737660300000|2025-01-23 19:25:00|21449.1|21446.3|21452.1|21449.3|21455.6|21452.8|21449.1|21446.3|28
1737660600000|2025-01-23 19:30:00|21452.6|21449.8|21456.6|21453.8|21458.6|21455.8|21452.1|21449.3|12
1737660900000|2025-01-23 19:35:00|21456.1|21453.3|21456.6|21453.8|21460.1|21457.3|21454.6|21451.8|11
1737661200000|2025-01-23 19:40:00|21456.1|21453.3|21457.6|21454.8|21458.1|21455.3|21454.6|21451.8|10
1737661500000|2025-01-23 19:45:00|21458.1|21455.3|21456.6|21453.8|21460.1|21457.3|21454.6|21451.8|20
1737661800000|2025-01-23 19:50:00|21456.1|21453.3|21458.6|21455.8|21460.6|21457.8|21454.6|21451.8|26
1737662100000|2025-01-23 19:55:00|21459.1|21456.3|21457.6|21454.8|21461.1|21458.3|21457.6|21454.8|20
1737662400000|2025-01-23 20:00:00|21456.6|21453.8|21458.1|21455.3|21458.1|21455.3|21454.6|21451.8|26
1737662700000|2025-01-23 20:05:00|21457.6|21454.8|21466.6|21463.8|21468.1|21465.3|21457.6|21454.8|45
1737663000000|2025-01-23 20:10:00|21467.1|21464.3|21467.6|21464.8|21468.6|21465.8|21464.1|21461.3|42
1737663300000|2025-01-23 20:15:00|21468.6|21465.8|21468.1|21465.3|21470.6|21467.8|21464.1|21461.3|52
1737663600000|2025-01-23 20:20:00|21467.6|21464.8|21470.6|21467.8|21474.1|21471.3|21466.1|21463.3|48
1737663900000|2025-01-23 20:25:00|21468.1|21465.3|21461.6|21458.8|21469.1|21466.3|21461.6|21458.8|102
1737664200000|2025-01-23 20:30:00|21461.1|21458.3|21470.6|21467.8|21472.1|21469.3|21447.1|21444.3|469
1737664500000|2025-01-23 20:35:00|21470.1|21467.3|21465.6|21462.8|21473.6|21470.8|21465.6|21462.8|72
1737664800000|2025-01-23 20:40:00|21467.6|21464.8|21470.1|21467.3|21473.1|21470.3|21466.1|21463.3|66
1737665100000|2025-01-23 20:45:00|21469.6|21466.8|21487.1|21484.3|21487.6|21484.8|21469.6|21466.8|336
1737665400000|2025-01-23 20:50:00|21486.6|21483.8|21488.6|21485.8|21496.6|21493.8|21482.1|21479.3|302
1737665700000|2025-01-23 20:55:00|21488.1|21485.3|21491.6|21488.8|21498.1|21495.3|21486.1|21483.3|208
1737666000000|2025-01-23 21:00:00|21495.3|21490.3|21487.3|21482.3|21495.3|21490.3|21484.7|21479.7|11
1737666300000|2025-01-23 21:05:00|21488|21483|21482.8|21477.8|21488|21483|21482.8|21477.8|0
1737666600000|2025-01-23 21:10:00|21483.1|21478.1|21484.4|21479.4|21488.1|21483.1|21482.8|21477.8|0
1737666900000|2025-01-23 21:15:00|21483.7|21478.7|21482.2|21477.2|21483.7|21478.7|21480.2|21475.2|0
1737667200000|2025-01-23 21:20:00|21481.9|21476.9|21479.5|21474.5|21481.9|21476.9|21478.8|21473.8|0
1737667500000|2025-01-23 21:25:00|21479.2|21474.2|21480.7|21475.7|21481.4|21476.4|21478.6|21473.6|0
1737667800000|2025-01-23 21:30:00|21480.5|21475.5|21479.8|21474.8|21480.5|21475.5|21476.8|21471.8|0
1737668100000|2025-01-23 21:35:00|21479.4|21474.4|21479|21474|21479.8|21474.8|21477.9|21472.9|0
1737668400000|2025-01-23 21:40:00|21479.7|21474.7|21479.8|21474.8|21480.5|21475.5|21478.4|21473.4|0
1737668700000|2025-01-23 21:45:00|21479.1|21474.1|21482.6|21477.6|21483.6|21478.6|21479.1|21474.1|0
1737669000000|2025-01-23 21:50:00|21482.2|21477.2|21487.3|21482.3|21487.4|21482.4|21481.2|21476.2|0
1737669300000|2025-01-23 21:55:00|21486.6|21481.6|21486.4|21481.4|21488.7|21483.7|21485.6|21480.6|0
1737669600000|2025-01-23 22:00:00|21486.5|21481.5|21487.5|21482.5|21490.8|21485.8|21486.4|21481.4|0
1737669900000|2025-01-23 22:05:00|21487.2|21482.2|21485.3|21480.3|21489.9|21484.9|21485.3|21480.3|0
1737670200000|2025-01-23 22:10:00|21486.2|21481.2|21486.2|21481.2|21486.2|21481.2|21484.9|21479.9|0
1737670500000|2025-01-23 22:15:00|21483.1|21478.1|21481.9|21476.9|21483.1|21478.1|21481.8|21476.8|0
1737670800000|2025-01-23 22:20:00|21481.5|21476.5|21482|21477|21482|21477|21481.5|21476.5|0
1737671100000|2025-01-23 22:25:00|21482.6|21477.6|21482|21477|21482.6|21477.6|21482|21477|0
1737671400000|2025-01-23 22:30:00|21481.8|21476.8|21482.4|21477.4|21482.4|21477.4|21481.8|21476.8|0
1737672000000|2025-01-23 22:40:00|21482.2|21477.2|21482.6|21477.6|21482.6|21477.6|21482.2|21477.2|0
1737672300000|2025-01-23 22:45:00|21482.7|21477.7|21482.5|21477.5|21482.7|21477.7|21482.5|21477.5|0
1737672600000|2025-01-23 22:50:00|21482.6|21477.6|21482.2|21477.2|21482.6|21477.6|21482.1|21477.1|0
1737672900000|2025-01-23 22:55:00|21482|21477|21481.5|21476.5|21482.1|21477.1|21481.2|21476.2|0
1737673200000|2025-01-23 23:00:00|21484.7|21479.7|21471.9|21466.9|21485.4|21480.4|21471.9|21466.9|0
1737673500000|2025-01-23 23:05:00|21471.6|21466.6|21474|21469|21478|21473|21471.6|21466.6|0
1737673800000|2025-01-23 23:10:00|21474.7|21469.7|21474.8|21469.8|21476.9|21471.9|21473.6|21468.6|0
1737674100000|2025-01-23 23:15:00|21474.4|21469.4|21474|21469|21474.8|21469.8|21473.3|21468.3|0
1737674400000|2025-01-23 23:20:00|21474.4|21469.4|21476.1|21471.1|21476.9|21471.9|21474.4|21469.4|0
1737674700000|2025-01-23 23:25:00|21476.6|21471.6|21475.9|21470.9|21476.6|21471.6|21475.2|21470.2|0
1737675000000|2025-01-23 23:30:00|21476.6|21471.6|21479.7|21474.7|21480|21475|21475.9|21470.9|0
1737675300000|2025-01-23 23:35:00|21480|21475|21480.6|21475.6|21481.3|21476.3|21480|21475|0
1737675600000|2025-01-23 23:40:00|21479.9|21474.9|21479.9|21474.9|21479.9|21474.9|21479.2|21474.2|0
1737675900000|2025-01-23 23:45:00|21480.3|21475.3|21480.4|21475.4|21481.3|21476.3|21477.1|21472.1|0
1737676200000|2025-01-23 23:50:00|21480.1|21475.1|21482.4|21477.4|21483.1|21478.1|21479.7|21474.7|0
1737676500000|2025-01-23 23:55:00|21482.7|21477.7|21483.8|21478.8|21485.2|21480.2|21482.4|21477.4|0
1737676800000|2025-01-24 00:00:00|21484.5|21479.5|21483.4|21478.4|21485.2|21480.2|21482.7|21477.7|0
1737677100000|2025-01-24 00:05:00|21484.1|21479.1|21482|21477|21484.8|21479.8|21482|21477|0
1737677400000|2025-01-24 00:10:00|21482.3|21477.3|21474.3|21469.3|21482.7|21477.7|21474.3|21469.3|0
1737677700000|2025-01-24 00:15:00|21471.9|21466.9|21491.6|21486.6|21501.6|21496.6|21471.9|21466.9|35
1737678000000|2025-01-24 00:20:00|21491.1|21486.1|21489.6|21484.6|21492.6|21487.6|21487.1|21482.1|11
1737678300000|2025-01-24 00:25:00|21489.1|21484.1|21488.1|21483.1|21491.1|21486.1|21487.6|21482.6|3
1737678600000|2025-01-24 00:30:00|21487.6|21482.6|21488.1|21483.1|21488.1|21483.1|21487.6|21482.6|0
1737678900000|2025-01-24 00:35:00|21488.6|21483.6|21492.1|21487.1|21492.1|21487.1|21488.6|21483.6|4
1737679200000|2025-01-24 00:40:00|21492.6|21487.6|21493.6|21488.6|21494.6|21489.6|21492.6|21487.6|11
1737679500000|2025-01-24 00:45:00|21493.1|21488.1|21491.6|21486.6|21493.1|21488.1|21486.1|21481.1|8
1737679800000|2025-01-24 00:50:00|21492.1|21487.1|21487.6|21482.6|21492.1|21487.1|21487.1|21482.1|3
1737680100000|2025-01-24 00:55:00|21487.1|21482.1|21488.1|21483.1|21489.1|21484.1|21482.6|21477.6|9
1737680400000|2025-01-24 01:00:00|21490.1|21485.1|21484.1|21479.1|21491.1|21486.1|21482.6|21477.6|16
1737680700000|2025-01-24 01:05:00|21484.6|21479.6|21483.1|21478.1|21486.6|21481.6|21481.1|21476.1|6
1737681000000|2025-01-24 01:10:00|21482.6|21477.6|21492.6|21487.6|21492.6|21487.6|21482.1|21477.1|5
1737681300000|2025-01-24 01:15:00|21492.1|21487.1|21493.1|21488.1|21496.1|21491.1|21492.1|21487.1|11
1737681600000|2025-01-24 01:20:00|21492.6|21487.6|21488.6|21483.6|21493.1|21488.1|21488.6|21483.6|5
1737681900000|2025-01-24 01:25:00|21488.1|21483.1|21487.1|21482.1|21488.6|21483.6|21485.6|21480.6|2
1737682200000|2025-01-24 01:30:00|21486.6|21481.6|21484.1|21479.1|21486.6|21481.6|21482.1|21477.1|13
1737682500000|2025-01-24 01:35:00|21484.6|21479.6|21481.1|21476.1|21484.6|21479.6|21479.1|21474.1|4
1737682800000|2025-01-24 01:40:00|21481.6|21476.6|21483.1|21478.1|21485.1|21480.1|21481.1|21476.1|4
1737683100000|2025-01-24 01:45:00|21484.1|21479.1|21484.6|21479.6|21485.1|21480.1|21481.6|21476.6|3
1737683400000|2025-01-24 01:50:00|21484.1|21479.1|21479.6|21474.6|21484.1|21479.1|21479.6|21474.6|4
1737683700000|2025-01-24 01:55:00|21480.6|21475.6|21485.1|21480.1|21485.1|21480.1|21479.6|21474.6|0
1737684000000|2025-01-24 02:00:00|21485.6|21480.6|21489.1|21484.1|21489.1|21484.1|21485.6|21480.6|1
1737684300000|2025-01-24 02:05:00|21488.6|21483.6|21490.1|21485.1|21492.1|21487.1|21488.6|21483.6|7
1737684600000|2025-01-24 02:10:00|21489.6|21484.6|21501.6|21496.6|21501.6|21496.6|21488.1|21483.1|12
1737684900000|2025-01-24 02:15:00|21501.1|21496.1|21505.1|21500.1|21508.6|21503.6|21500.1|21495.1|36
1737685200000|2025-01-24 02:20:00|21506.6|21501.6|21495.1|21490.1|21508.1|21503.1|21494.6|21489.6|7
1737685500000|2025-01-24 02:25:00|21495.6|21490.6|21504.6|21499.6|21504.6|21499.6|21494.6|21489.6|61
1737685800000|2025-01-24 02:30:00|21504.1|21499.1|21507.1|21502.1|21507.1|21502.1|21502.1|21497.1|4
1737686100000|2025-01-24 02:35:00|21507.6|21502.6|21509.1|21504.1|21509.6|21504.6|21507.1|21502.1|0
1737686400000|2025-01-24 02:40:00|21510.1|21505.1|21512.6|21507.6|21512.6|21507.6|21509.6|21504.6|3
1737686700000|2025-01-24 02:45:00|21511.1|21506.1|21510.6|21505.6|21513.1|21508.1|21509.1|21504.1|13
1737687000000|2025-01-24 02:50:00|21511.6|21506.6|21515.1|21510.1|21516.6|21511.6|21511.6|21506.6|5
1737687300000|2025-01-24 02:55:00|21516.1|21511.1|21523.6|21518.6|21527.1|21522.1|21516.1|21511.1|20
1737687600000|2025-01-24 03:00:00|21523.1|21518.1|21528.6|21523.6|21531.6|21526.6|21521.6|21516.6|14
1737687900000|2025-01-24 03:05:00|21527.6|21522.6|21528.6|21523.6|21531.1|21526.1|21527.6|21522.6|8
1737688200000|2025-01-24 03:10:00|21528.1|21523.1|21511.6|21506.6|21528.1|21523.1|21510.1|21505.1|4
1737688500000|2025-01-24 03:15:00|21512.1|21507.1|21508.1|21503.1|21512.1|21507.1|21505.6|21500.6|8
1737688800000|2025-01-24 03:20:00|21507.6|21502.6|21499.6|21494.6|21507.6|21502.6|21499.1|21494.1|4
1737689100000|2025-01-24 03:25:00|21500.1|21495.1|21492.6|21487.6|21500.1|21495.1|21491.6|21486.6|23
1737689400000|2025-01-24 03:30:00|21492.1|21487.1|21497.6|21492.6|21501.1|21496.1|21491.1|21486.1|22
1737689700000|2025-01-24 03:35:00|21496.1|21491.1|21501.6|21496.6|21501.6|21496.6|21495.1|21490.1|1
1737690000000|2025-01-24 03:40:00|21500.6|21495.6|21500.1|21495.1|21500.6|21495.6|21491.6|21486.6|20
1737690300000|2025-01-24 03:45:00|21500.6|21495.6|21504.6|21499.6|21504.6|21499.6|21498.1|21493.1|3
1737690600000|2025-01-24 03:50:00|21505.1|21500.1|21510.1|21505.1|21510.6|21505.6|21504.6|21499.6|4
1737690900000|2025-01-24 03:55:00|21511.1|21506.1|21508.6|21503.6|21512.1|21507.1|21506.6|21501.6|18
1737691200000|2025-01-24 04:00:00|21508.1|21503.1|21507.1|21502.1|21508.6|21503.6|21505.6|21500.6|0
1737691500000|2025-01-24 04:05:00|21506.6|21501.6|21506.1|21501.1|21507.6|21502.6|21505.6|21500.6|2
1737691800000|2025-01-24 04:10:00|21506.6|21501.6|21506.6|21501.6|21508.1|21503.1|21505.6|21500.6|3
1737692100000|2025-01-24 04:15:00|21506.1|21501.1|21497.6|21492.6|21506.1|21501.1|21494.6|21489.6|10
1737692400000|2025-01-24 04:20:00|21496.6|21491.6|21496.6|21491.6|21496.6|21491.6|21491.6|21486.6|17
1737692700000|2025-01-24 04:25:00|21495.1|21490.1|21491.6|21486.6|21495.1|21490.1|21489.6|21484.6|4
1737693000000|2025-01-24 04:30:00|21492.1|21487.1|21499.6|21494.6|21500.1|21495.1|21492.1|21487.1|5
1737693300000|2025-01-24 04:35:00|21500.6|21495.6|21501.6|21496.6|21504.6|21499.6|21500.1|21495.1|3
1737693600000|2025-01-24 04:40:00|21502.1|21497.1|21504.1|21499.1|21505.1|21500.1|21502.1|21497.1|5
1737693900000|2025-01-24 04:45:00|21504.6|21499.6|21506.1|21501.1|21506.6|21501.6|21504.6|21499.6|3
1737694200000|2025-01-24 04:50:00|21506.6|21501.6|21504.1|21499.1|21507.1|21502.1|21504.1|21499.1|2
1737694500000|2025-01-24 04:55:00|21504.6|21499.6|21508.6|21503.6|21512.6|21507.6|21504.6|21499.6|13
1737694800000|2025-01-24 05:00:00|21509.1|21504.1|21515.1|21510.1|21515.1|21510.1|21506.6|21501.6|8
1737695100000|2025-01-24 05:05:00|21515.6|21510.6|21518.1|21513.1|21519.1|21514.1|21515.1|21510.1|6
1737695400000|2025-01-24 05:10:00|21517.6|21512.6|21517.1|21512.1|21523.1|21518.1|21517.1|21512.1|29
1737695700000|2025-01-24 05:15:00|21517.6|21512.6|21515.6|21510.6|21517.6|21512.6|21514.1|21509.1|4
1737696000000|2025-01-24 05:20:00|21515.1|21510.1|21515.6|21510.6|21516.6|21511.6|21514.1|21509.1|4
1737696300000|2025-01-24 05:25:00|21516.1|21511.1|21510.6|21505.6|21516.1|21511.1|21509.6|21504.6|15
1737696600000|2025-01-24 05:30:00|21510.1|21505.1|21506.1|21501.1|21510.1|21505.1|21505.1|21500.1|9
1737696900000|2025-01-24 05:35:00|21505.6|21500.6|21510.6|21505.6|21510.6|21505.6|21505.6|21500.6|4
1737697200000|2025-01-24 05:40:00|21511.1|21506.1|21516.6|21511.6|21516.6|21511.6|21510.1|21505.1|10
1737697500000|2025-01-24 05:45:00|21517.1|21512.1|21526.1|21521.1|21527.1|21522.1|21517.1|21512.1|49
1737697800000|2025-01-24 05:50:00|21525.6|21520.6|21514.6|21509.6|21525.6|21520.6|21514.6|21509.6|13
1737698100000|2025-01-24 05:55:00|21515.1|21510.1|21509.6|21504.6|21515.1|21510.1|21507.1|21502.1|16
1737698400000|2025-01-24 06:00:00|21510.1|21505.1|21507.1|21502.1|21511.1|21506.1|21506.1|21501.1|10
1737698700000|2025-01-24 06:05:00|21505.6|21500.6|21511.1|21506.1|21513.6|21508.6|21505.6|21500.6|11
1737699000000|2025-01-24 06:10:00|21510.6|21505.6|21516.6|21511.6|21517.1|21512.1|21508.1|21503.1|40
1737699300000|2025-01-24 06:15:00|21515.1|21510.1|21517.1|21512.1|21517.6|21512.6|21514.1|21509.1|12
1737699600000|2025-01-24 06:20:00|21516.1|21511.1|21517.1|21512.1|21520.1|21515.1|21515.1|21510.1|7
1737699900000|2025-01-24 06:25:00|21517.6|21512.6|21511.1|21506.1|21518.1|21513.1|21508.6|21503.6|7
1737700200000|2025-01-24 06:30:00|21511.6|21506.6|21517.6|21512.6|21517.6|21512.6|21511.1|21506.1|11
1737700500000|2025-01-24 06:35:00|21517.1|21512.1|21508.6|21503.6|21517.1|21512.1|21506.6|21501.6|23
1737700800000|2025-01-24 06:40:00|21508.1|21503.1|21501.1|21496.1|21510.6|21505.6|21499.1|21494.1|35
1737701100000|2025-01-24 06:45:00|21501.6|21496.6|21506.6|21501.6|21511.6|21506.6|21501.6|21496.6|31
1737701400000|2025-01-24 06:50:00|21505.6|21500.6|21506.1|21501.1|21508.6|21503.6|21503.6|21498.6|10
1737701700000|2025-01-24 06:55:00|21507.1|21502.1|21507.1|21502.1|21507.1|21502.1|21504.1|21499.1|17
1737702000000|2025-01-24 07:00:00|21506|21503.2|21498|21495.2|21507|21504.2|21490.5|21487.7|261
1737702300000|2025-01-24 07:05:00|21497.5|21494.7|21503.5|21500.7|21510.5|21507.7|21497.5|21494.7|166
1737702600000|2025-01-24 07:10:00|21504|21501.2|21494|21491.2|21505|21502.2|21492.5|21489.7|95
1737702900000|2025-01-24 07:15:00|21493.5|21490.7|21483.5|21480.7|21497.5|21494.7|21480|21477.2|140
1737703200000|2025-01-24 07:20:00|21484|21481.2|21488.5|21485.7|21491.5|21488.7|21482.5|21479.7|179
1737703500000|2025-01-24 07:25:00|21488|21485.2|21486.5|21483.7|21493|21490.2|21480.5|21477.7|100
1737703800000|2025-01-24 07:30:00|21486|21483.2|21488.5|21485.7|21491.5|21488.7|21479.5|21476.7|120
1737704100000|2025-01-24 07:35:00|21489|21486.2|21495.5|21492.7|21496|21493.2|21485|21482.2|141
1737704400000|2025-01-24 07:40:00|21496|21493.2|21487|21484.2|21497|21494.2|21485|21482.2|162
1737704700000|2025-01-24 07:45:00|21486.5|21483.7|21486.5|21483.7|21492|21489.2|21482.5|21479.7|102
1737705000000|2025-01-24 07:50:00|21486|21483.2|21474|21471.2|21486|21483.2|21472.5|21469.7|122
1737705300000|2025-01-24 07:55:00|21475|21472.2|21472.5|21469.7|21481.5|21478.7|21467.5|21464.7|293
1737705600000|2025-01-24 08:00:00|21471.8|21470.4|21471.8|21470.4|21475.8|21474.4|21451.8|21450.4|1187
1737705900000|2025-01-24 08:05:00|21471.3|21469.9|21479.8|21478.4|21482.8|21481.4|21463.3|21461.9|369
1737706200000|2025-01-24 08:10:00|21480.3|21478.9|21488.3|21486.9|21490.8|21489.4|21474.3|21472.9|256
1737706500000|2025-01-24 08:15:00|21487.3|21485.9|21463.8|21462.4|21492.3|21490.9|21461.8|21460.4|234
1737706800000|2025-01-24 08:20:00|21463.3|21461.9|21477.3|21475.9|21478.8|21477.4|21461.8|21460.4|195
1737707100000|2025-01-24 08:25:00|21477.8|21476.4|21467.8|21466.4|21485.8|21484.4|21463.8|21462.4|252
1737707400000|2025-01-24 08:30:00|21468.3|21466.9|21476.3|21474.9|21480.3|21478.9|21456.8|21455.4|239
1737707700000|2025-01-24 08:35:00|21476.8|21475.4|21473.3|21471.9|21481.3|21479.9|21469.8|21468.4|177
1737708000000|2025-01-24 08:40:00|21474.3|21472.9|21471.8|21470.4|21481.8|21480.4|21468.8|21467.4|245
1737708300000|2025-01-24 08:45:00|21472.3|21470.9|21479.8|21478.4|21480.3|21478.9|21469.8|21468.4|87
1737708600000|2025-01-24 08:50:00|21478.8|21477.4|21487.8|21486.4|21490.8|21489.4|21477.3|21475.9|198
1737708900000|2025-01-24 08:55:00|21486.8|21485.4|21485.3|21483.9|21487.3|21485.9|21472.8|21471.4|219
1737709200000|2025-01-24 09:00:00|21485.8|21484.4|21477.8|21476.4|21490.3|21488.9|21474.3|21472.9|264
1737709500000|2025-01-24 09:05:00|21478.3|21476.9|21484.8|21483.4|21485.8|21484.4|21472.8|21471.4|289
1737709800000|2025-01-24 09:10:00|21485.3|21483.9|21473.8|21472.4|21485.8|21484.4|21469.3|21467.9|192
1737710100000|2025-01-24 09:15:00|21473.3|21471.9|21477.8|21476.4|21477.8|21476.4|21465.8|21464.4|195
1737710400000|2025-01-24 09:20:00|21477.3|21475.9|21480.3|21478.9|21485.8|21484.4|21472.8|21471.4|261
1737710700000|2025-01-24 09:25:00|21479.8|21478.4|21492.3|21490.9|21493.3|21491.9|21476.8|21475.4|163
1737711000000|2025-01-24 09:30:00|21492.8|21491.4|21511.3|21509.9|21512.3|21510.9|21492.8|21491.4|403
1737711300000|2025-01-24 09:35:00|21511.8|21510.4|21504.8|21503.4|21513.3|21511.9|21497.3|21495.9|245
1737711600000|2025-01-24 09:40:00|21505.3|21503.9|21498.8|21497.4|21505.8|21504.4|21494.3|21492.9|421
1737711900000|2025-01-24 09:45:00|21499.3|21497.9|21508.8|21507.4|21509.8|21508.4|21497.8|21496.4|283
1737712200000|2025-01-24 09:50:00|21508.3|21506.9|21512.8|21511.4|21516.8|21515.4|21505.8|21504.4|174
1737712500000|2025-01-24 09:55:00|21512.3|21510.9|21505.8|21504.4|21519.8|21518.4|21503.8|21502.4|257
1737712800000|2025-01-24 10:00:00|21504.8|21503.4|21513.8|21512.4|21519.3|21517.9|21504.8|21503.4|190
1737713100000|2025-01-24 10:05:00|21513.3|21511.9|21513.3|21511.9|21520.8|21519.4|21512.8|21511.4|407
1737713400000|2025-01-24 10:10:00|21512.8|21511.4|21503.3|21501.9|21512.8|21511.4|21499.8|21498.4|164
1737713700000|2025-01-24 10:15:00|21503.8|21502.4|21499.8|21498.4|21507.8|21506.4|21495.3|21493.9|159
1737714000000|2025-01-24 10:20:00|21498.8|21497.4|21499.3|21497.9|21500.8|21499.4|21493.8|21492.4|191
1737714300000|2025-01-24 10:25:00|21499.8|21498.4|21493.8|21492.4|21503.3|21501.9|21493.3|21491.9|119
1737714600000|2025-01-24 10:30:00|21493.3|21491.9|21497.8|21496.4|21499.8|21498.4|21489.3|21487.9|176
1737714900000|2025-01-24 10:35:00|21497.3|21495.9|21476.8|21475.4|21498.8|21497.4|21476.8|21475.4|171
1737715200000|2025-01-24 10:40:00|21476.3|21474.9|21473.8|21472.4|21479.8|21478.4|21469.8|21468.4|188
1737715500000|2025-01-24 10:45:00|21475.8|21474.4|21482.8|21481.4|21483.3|21481.9|21473.8|21472.4|171
1737715800000|2025-01-24 10:50:00|21482.3|21480.9|21497.8|21496.4|21498.8|21497.4|21476.8|21475.4|488
1737716100000|2025-01-24 10:55:00|21497.3|21495.9|21492.3|21490.9|21505.3|21503.9|21488.8|21487.4|249
1737716400000|2025-01-24 11:00:00|21491.8|21490.4|21488.3|21486.9|21497.3|21495.9|21486.8|21485.4|147
1737716700000|2025-01-24 11:05:00|21488.8|21487.4|21482.3|21480.9|21491.8|21490.4|21478.8|21477.4|144
1737717000000|2025-01-24 11:10:00|21481.8|21480.4|21482.8|21481.4|21485.8|21484.4|21475.3|21473.9|181
1737717300000|2025-01-24 11:15:00|21482.3|21480.9|21475.8|21474.4|21482.8|21481.4|21473.3|21471.9|135
1737717600000|2025-01-24 11:20:00|21475.3|21473.9|21471.8|21470.4|21478.3|21476.9|21470.8|21469.4|350
1737717900000|2025-01-24 11:25:00|21471.3|21469.9|21466.8|21465.4|21473.8|21472.4|21463.3|21461.9|146
1737718200000|2025-01-24 11:30:00|21467.3|21465.9|21471.8|21470.4|21478.8|21477.4|21463.8|21462.4|168
1737718500000|2025-01-24 11:35:00|21471.3|21469.9|21479.8|21478.4|21481.3|21479.9|21468.3|21466.9|95
1737718800000|2025-01-24 11:40:00|21479.3|21477.9|21481.3|21479.9|21482.3|21480.9|21476.3|21474.9|69
1737719100000|2025-01-24 11:45:00|21480.8|21479.4|21479.8|21478.4|21484.3|21482.9|21475.3|21473.9|102
1737719400000|2025-01-24 11:50:00|21480.3|21478.9|21476.8|21475.4|21482.8|21481.4|21471.8|21470.4|129
1737719700000|2025-01-24 11:55:00|21477.3|21475.9|21476.8|21475.4|21479.3|21477.9|21471.3|21469.9|138
1737720000000|2025-01-24 12:00:00|21475.8|21474.4|21465.8|21464.4|21482.8|21481.4|21462.8|21461.4|444
1737720300000|2025-01-24 12:05:00|21466.3|21464.9|21467.8|21466.4|21475.8|21474.4|21465.3|21463.9|104
1737720600000|2025-01-24 12:10:00|21468.8|21467.4|21464.8|21463.4|21470.8|21469.4|21464.8|21463.4|98
1737720900000|2025-01-24 12:15:00|21465.3|21463.9|21465.8|21464.4|21468.8|21467.4|21461.8|21460.4|112
1737721200000|2025-01-24 12:20:00|21467.8|21466.4|21463.8|21462.4|21471.8|21470.4|21461.8|21460.4|92
1737721500000|2025-01-24 12:25:00|21464.3|21462.9|21462.8|21461.4|21470.8|21469.4|21459.3|21457.9|136
1737721800000|2025-01-24 12:30:00|21462.3|21460.9|21460.8|21459.4|21465.8|21464.4|21460.8|21459.4|54
1737722100000|2025-01-24 12:35:00|21461.3|21459.9|21442.8|21441.4|21461.8|21460.4|21441.8|21440.4|248
1737722400000|2025-01-24 12:40:00|21443.4|21442|21447.4|21446|21447.4|21446|21435.9|21434.5|253
1737722700000|2025-01-24 12:45:00|21446.9|21445.5|21445.4|21444|21446.9|21445.5|21436.9|21435.5|121
1737723000000|2025-01-24 12:50:00|21444.9|21443.5|21443.4|21442|21451.9|21450.5|21441.9|21440.5|92
1737723300000|2025-01-24 12:55:00|21442.9|21441.5|21454.4|21453|21456.4|21455|21442.9|21441.5|88
1737723600000|2025-01-24 13:00:00|21453.9|21452.5|21447.4|21446|21454.4|21453|21446.4|21445|65
1737723900000|2025-01-24 13:05:00|21446.9|21445.5|21439.9|21438.5|21447.4|21446|21439.9|21438.5|68
1737724200000|2025-01-24 13:10:00|21439.4|21438|21446.4|21445|21448.4|21447|21434.4|21433|147
1737724500000|2025-01-24 13:15:00|21446.9|21445.5|21448.4|21447|21452.4|21451|21444.9|21443.5|180
1737724800000|2025-01-24 13:20:00|21448.9|21447.5|21442.4|21441|21450.4|21449|21437.9|21436.5|211
1737725100000|2025-01-24 13:25:00|21441.9|21440.5|21441.4|21440|21445.4|21444|21439.9|21438.5|52
1737725400000|2025-01-24 13:30:00|21441.9|21440.5|21441.4|21440|21443.4|21442|21432.4|21431|117
1737725700000|2025-01-24 13:35:00|21441.9|21440.5|21442.9|21441.5|21446.9|21445.5|21435.4|21434|119
1737726000000|2025-01-24 13:40:00|21443.4|21442|21439.4|21438|21443.4|21442|21436.4|21435|62
1737726300000|2025-01-24 13:45:00|21438.9|21437.5|21436.4|21435|21438.9|21437.5|21431.4|21430|101
1737726600000|2025-01-24 13:50:00|21435.9|21434.5|21444.4|21443|21445.4|21444|21433.4|21432|80
1737726900000|2025-01-24 13:55:00|21444.9|21443.5|21433.4|21432|21444.9|21443.5|21432.4|21431|177
1737727200000|2025-01-24 14:00:00|21432.4|21431|21421.4|21420|21432.4|21431|21418.9|21417.5|393
1737727500000|2025-01-24 14:05:00|21420.9|21419.5|21415.4|21414|21422.4|21421|21412.9|21411.5|233
1737727800000|2025-01-24 14:10:00|21415.9|21414.5|21415.4|21414|21420.4|21419|21413.9|21412.5|166
1737728100000|2025-01-24 14:15:00|21414.9|21413.5|21405.4|21404|21416.4|21415|21405.4|21404|263
1737728400000|2025-01-24 14:20:00|21404.9|21403.5|21396.4|21395|21404.9|21403.5|21391.4|21390|297
1737728700000|2025-01-24 14:25:00|21395.9|21394.5|21411.4|21410|21415.9|21414.5|21395.4|21394|225
1737729000000|2025-01-24 14:30:00|21413.4|21412|21406.4|21405|21421.4|21420|21401.4|21400|340
1737729300000|2025-01-24 14:35:00|21406.9|21405.5|21409.9|21408.5|21417.4|21416|21402.4|21401|177
1737729600000|2025-01-24 14:40:00|21409.4|21408|21410.4|21409|21414.4|21413|21405.4|21404|215
1737729900000|2025-01-24 14:45:00|21420.9|21419.5|21402.4|21401|21420.9|21419.5|21399.4|21398|364
1737730200000|2025-01-24 14:50:00|21402.9|21401.5|21396.4|21395|21412.4|21411|21393.9|21392.5|273
1737730500000|2025-01-24 14:55:00|21395.9|21394.5|21382.9|21381.5|21395.9|21394.5|21377.4|21376|343
1737730800000|2025-01-24 15:00:00|21381.9|21380.5|21357.9|21356.5|21383.9|21382.5|21352.9|21351.5|513
1737731100000|2025-01-24 15:05:00|21358.4|21357|21355.4|21354|21363.4|21362|21350.9|21349.5|328
1737731400000|2025-01-24 15:10:00|21355.9|21354.5|21368.4|21367|21369.4|21368|21354.9|21353.5|186
1737731700000|2025-01-24 15:15:00|21367.9|21366.5|21372.4|21371|21382.4|21381|21365.9|21364.5|260
1737732000000|2025-01-24 15:20:00|21372.9|21371.5|21371.4|21370|21375.4|21374|21362.9|21361.5|157
1737732300000|2025-01-24 15:25:00|21370.9|21369.5|21363.4|21362|21371.4|21370|21359.4|21358|80
1737732600000|2025-01-24 15:30:00|21362.9|21361.5|21369.4|21368|21372.9|21371.5|21360.4|21359|112
1737732900000|2025-01-24 15:35:00|21367.4|21366|21357.4|21356|21371.4|21370|21357.4|21356|191
1737733200000|2025-01-24 15:40:00|21357.9|21356.5|21363.4|21362|21367.4|21366|21357.9|21356.5|163
1737733500000|2025-01-24 15:45:00|21362.4|21361|21361.9|21360.5|21367.9|21366.5|21349.9|21348.5|686
1737733800000|2025-01-24 15:50:00|21361.4|21360|21362.4|21361|21365.9|21364.5|21353.9|21352.5|160
1737734100000|2025-01-24 15:55:00|21361.9|21360.5|21368.4|21367|21370.9|21369.5|21359.4|21358|146
1737734400000|2025-01-24 16:00:00|21367.9|21366.5|21372.4|21371|21376.9|21375.5|21363.9|21362.5|221
1737734700000|2025-01-24 16:05:00|21370.4|21369|21385.9|21384.5|21385.9|21384.5|21366.9|21365.5|180
1737735000000|2025-01-24 16:10:00|21386.4|21385|21384.4|21383|21388.4|21387|21380.4|21379|239
1737735300000|2025-01-24 16:15:00|21383.9|21382.5|21389.4|21388|21392.4|21391|21383.9|21382.5|158
1737735600000|2025-01-24 16:20:00|21389.9|21388.5|21389.4|21388|21393.9|21392.5|21387.9|21386.5|337
1737735900000|2025-01-24 16:25:00|21389.9|21388.5|21386.4|21385|21390.4|21389|21380.4|21379|747
1737736200000|2025-01-24 16:30:00|21386.9|21385.5|21396.6|21393.8|21397.1|21394.3|21385.1|21382.3|666
1737736500000|2025-01-24 16:35:00|21397.1|21394.3|21406.6|21403.8|21407.6|21404.8|21392.6|21389.8|332
1737736800000|2025-01-24 16:40:00|21407.1|21404.3|21402.6|21399.8|21409.6|21406.8|21401.1|21398.3|167
1737737100000|2025-01-24 16:45:00|21403.1|21400.3|21409.6|21406.8|21411.1|21408.3|21400.1|21397.3|126
1737737400000|2025-01-24 16:50:00|21410.1|21407.3|21404.1|21401.3|21410.6|21407.8|21403.1|21400.3|197
1737737700000|2025-01-24 16:55:00|21404.6|21401.8|21389.1|21386.3|21406.1|21403.3|21386.6|21383.8|203
1737738000000|2025-01-24 17:00:00|21388.6|21385.8|21385.1|21382.3|21389.6|21386.8|21383.1|21380.3|90
1737738300000|2025-01-24 17:05:00|21384.6|21381.8|21393.6|21390.8|21397.1|21394.3|21382.6|21379.8|168
1737738600000|2025-01-24 17:10:00|21393.1|21390.3|21387.1|21384.3|21393.6|21390.8|21386.1|21383.3|72
1737738900000|2025-01-24 17:15:00|21386.6|21383.8|21389.1|21386.3|21390.6|21387.8|21386.6|21383.8|37
1737739200000|2025-01-24 17:20:00|21388.6|21385.8|21397.6|21394.8|21399.1|21396.3|21388.1|21385.3|65
1737739500000|2025-01-24 17:25:00|21399.1|21396.3|21391.1|21388.3|21399.1|21396.3|21388.1|21385.3|35
1737739800000|2025-01-24 17:30:00|21390.6|21387.8|21386.1|21383.3|21391.1|21388.3|21384.1|21381.3|38
1737740100000|2025-01-24 17:35:00|21386.6|21383.8|21384.1|21381.3|21388.1|21385.3|21382.6|21379.8|19
1737740400000|2025-01-24 17:40:00|21384.6|21381.8|21386.1|21383.3|21387.6|21384.8|21383.1|21380.3|34
1737740700000|2025-01-24 17:45:00|21386.6|21383.8|21384.1|21381.3|21387.6|21384.8|21382.1|21379.3|17
1737741000000|2025-01-24 17:50:00|21384.6|21381.8|21376.1|21373.3|21385.1|21382.3|21373.6|21370.8|44
1737741300000|2025-01-24 17:55:00|21376.6|21373.8|21368.1|21365.3|21377.1|21374.3|21365.6|21362.8|114
1737741600000|2025-01-24 18:00:00|21367.6|21364.8|21374.6|21371.8|21376.1|21373.3|21366.1|21363.3|93
1737741900000|2025-01-24 18:05:00|21374.1|21371.3|21375.1|21372.3|21379.6|21376.8|21372.1|21369.3|30
1737742200000|2025-01-24 18:10:00|21375.6|21372.8|21377.1|21374.3|21378.6|21375.8|21367.1|21364.3|80
1737742500000|2025-01-24 18:15:00|21377.6|21374.8|21382.1|21379.3|21382.1|21379.3|21376.1|21373.3|63
1737742800000|2025-01-24 18:20:00|21381.6|21378.8|21380.6|21377.8|21386.1|21383.3|21380.1|21377.3|33
1737743100000|2025-01-24 18:25:00|21380.1|21377.3|21374.6|21371.8|21382.1|21379.3|21374.1|21371.3|38
1737743400000|2025-01-24 18:30:00|21375.1|21372.3|21372.6|21369.8|21378.6|21375.8|21372.6|21369.8|16
1737743700000|2025-01-24 18:35:00|21373.1|21370.3|21378.6|21375.8|21378.6|21375.8|21371.1|21368.3|20
1737744000000|2025-01-24 18:40:00|21378.1|21375.3|21379.1|21376.3|21380.1|21377.3|21375.6|21372.8|14
1737744300000|2025-01-24 18:45:00|21378.6|21375.8|21383.6|21380.8|21385.6|21382.8|21374.6|21371.8|107
1737744600000|2025-01-24 18:50:00|21384.1|21381.3|21375.6|21372.8|21384.6|21381.8|21374.6|21371.8|60
1737744900000|2025-01-24 18:55:00|21376.1|21373.3|21366.1|21363.3|21376.1|21373.3|21359.1|21356.3|94
1737745200000|2025-01-24 19:00:00|21365.6|21362.8|21366.6|21363.8|21373.1|21370.3|21364.1|21361.3|38
1737745500000|2025-01-24 19:05:00|21366.1|21363.3|21365.1|21362.3|21368.1|21365.3|21363.1|21360.3|21
1737745800000|2025-01-24 19:10:00|21365.6|21362.8|21367.1|21364.3|21371.1|21368.3|21364.1|21361.3|21
1737746100000|2025-01-24 19:15:00|21368.1|21365.3|21370.1|21367.3|21376.1|21373.3|21366.1|21363.3|34
1737746400000|2025-01-24 19:20:00|21370.6|21367.8|21375.1|21372.3|21377.1|21374.3|21370.6|21367.8|25
1737746700000|2025-01-24 19:25:00|21375.6|21372.8|21381.1|21378.3|21386.6|21383.8|21375.1|21372.3|72
1737747000000|2025-01-24 19:30:00|21380.6|21377.8|21377.1|21374.3|21382.6|21379.8|21376.1|21373.3|29
1737747300000|2025-01-24 19:35:00|21376.6|21373.8|21380.1|21377.3|21381.1|21378.3|21376.6|21373.8|8
1737747600000|2025-01-24 19:40:00|21379.6|21376.8|21376.1|21373.3|21380.6|21377.8|21373.1|21370.3|43
1737747900000|2025-01-24 19:45:00|21377.1|21374.3|21379.1|21376.3|21380.1|21377.3|21375.6|21372.8|34
1737748200000|2025-01-24 19:50:00|21379.6|21376.8|21387.1|21384.3|21388.6|21385.8|21379.1|21376.3|60
1737748500000|2025-01-24 19:55:00|21386.6|21383.8|21376.1|21373.3|21387.1|21384.3|21375.1|21372.3|38
1737748800000|2025-01-24 20:00:00|21375.6|21372.8|21383.6|21380.8|21384.1|21381.3|21374.6|21371.8|24
1737749100000|2025-01-24 20:05:00|21383.1|21380.3|21378.1|21375.3|21383.6|21380.8|21378.1|21375.3|52
1737749400000|2025-01-24 20:10:00|21378.6|21375.8|21379.1|21376.3|21381.1|21378.3|21377.1|21374.3|28
1737749700000|2025-01-24 20:15:00|21378.6|21375.8|21373.1|21370.3|21379.1|21376.3|21372.6|21369.8|44
1737750000000|2025-01-24 20:20:00|21372.6|21369.8|21372.1|21369.3|21373.1|21370.3|21368.1|21365.3|45
1737750300000|2025-01-24 20:25:00|21372.6|21369.8|21369.1|21366.3|21373.6|21370.8|21367.1|21364.3|53
1737750600000|2025-01-24 20:30:00|21369.6|21366.8|21358.1|21355.3|21371.1|21368.3|21358.1|21355.3|119
1737750900000|2025-01-24 20:35:00|21358.6|21355.8|21357.1|21354.3|21361.1|21358.3|21356.6|21353.8|93
1737751200000|2025-01-24 20:40:00|21356.6|21353.8|21363.1|21360.3|21363.1|21360.3|21355.1|21352.3|46
1737751500000|2025-01-24 20:45:00|21362.6|21359.8|21357.1|21354.3|21364.6|21361.8|21356.6|21353.8|129
1737751800000|2025-01-24 20:50:00|21357.6|21354.8|21357.6|21354.8|21364.1|21361.3|21356.1|21353.3|174
1737752100000|2025-01-24 20:55:00|21357.1|21354.3|21371.1|21368.3|21371.6|21368.8|21356.1|21353.3|199
1737752400000|2025-01-24 21:00:00|21372.9|21367.9|21369|21364|21373.6|21368.6|21362.3|21357.3|8
1737752700000|2025-01-24 21:05:00|21368.3|21363.3|21364.2|21359.2|21369.4|21364.4|21364.2|21359.2|0
1737753000000|2025-01-24 21:10:00|21364.5|21359.5|21361.2|21356.2|21364.9|21359.9|21355.6|21350.6|0
1737753300000|2025-01-24 21:15:00|21361.9|21356.9|21362|21357|21362|21357|21358.5|21353.5|0
1737753600000|2025-01-24 21:20:00|21362.4|21357.4|21363|21358|21363.7|21358.7|21359.4|21354.4|0
1737753900000|2025-01-24 21:25:00|21364|21359|21362.8|21357.8|21364.2|21359.2|21362.8|21357.8|0
1737754200000|2025-01-24 21:30:00|21362.9|21357.9|21366.7|21361.7|21367.4|21362.4|21359.3|21354.3|0
1737754500000|2025-01-24 21:35:00|21366.9|21361.9|21362.1|21357.1|21366.9|21361.9|21361.4|21356.4|0
1737754800000|2025-01-24 21:40:00|21362.4|21357.4|21365.7|21360.7|21366.4|21361.4|21362.1|21357.1|0
1737755100000|2025-01-24 21:45:00|21366.1|21361.1|21366.1|21361.1|21367.9|21362.9|21365.2|21360.2|0
1737755400000|2025-01-24 21:50:00|21365.9|21360.9|21367.9|21362.9|21368.4|21363.4|21365.2|21360.2|0
1737755700000|2025-01-24 21:55:00|21367.6|21362.6|21365.3|21360.3|21369.4|21364.4|21365.3|21360.3|0
1737932400000|2025-01-26 23:00:00|21280.6|21275.6|21298.9|21293.9|21300.3|21295.3|21280.6|21275.6|0
1737932700000|2025-01-26 23:05:00|21297.8|21292.8|21302.3|21297.3|21309.4|21304.4|21297.8|21292.8|0
1737933000000|2025-01-26 23:10:00|21303|21298|21305.2|21300.2|21305.9|21300.9|21292.9|21287.9|0
1737933300000|2025-01-26 23:15:00|21305.9|21300.9|21294.2|21289.2|21305.9|21300.9|21294.2|21289.2|0
1737933600000|2025-01-26 23:20:00|21294.5|21289.5|21302.3|21297.3|21304.9|21299.9|21293.4|21288.4|0
1737933900000|2025-01-26 23:25:00|21303|21298|21306.1|21301.1|21308.4|21303.4|21297.3|21292.3|0
1737934200000|2025-01-26 23:30:00|21291.4|21286.4|21290.4|21285.4|21293.2|21288.2|21288.3|21283.3|0
1737934500000|2025-01-26 23:35:00|21290.7|21285.7|21290|21285|21292.5|21287.5|21288.3|21283.3|0
1737934800000|2025-01-26 23:40:00|21289.7|21284.7|21293.2|21288.2|21293.9|21288.9|21288.3|21283.3|0
1737935100000|2025-01-26 23:45:00|21293.5|21288.5|21294.5|21289.5|21294.9|21289.9|21290.4|21285.4|0
1737935400000|2025-01-26 23:50:00|21294.2|21289.2|21295.2|21290.2|21296.6|21291.6|21293.5|21288.5|0
1737935700000|2025-01-26 23:55:00|21294.5|21289.5|21293.1|21288.1|21294.5|21289.5|21291.7|21286.7|0
1737932400000|2025-01-26 23:00:00|21280.6|21275.6|21298.9|21293.9|21300.3|21295.3|21280.6|21275.6|0
1737932700000|2025-01-26 23:05:00|21297.8|21292.8|21302.3|21297.3|21309.4|21304.4|21297.8|21292.8|0
1737933000000|2025-01-26 23:10:00|21303|21298|21305.2|21300.2|21305.9|21300.9|21292.9|21287.9|0
1737933300000|2025-01-26 23:15:00|21305.9|21300.9|21294.2|21289.2|21305.9|21300.9|21294.2|21289.2|0
1737933600000|2025-01-26 23:20:00|21294.5|21289.5|21302.3|21297.3|21304.9|21299.9|21293.4|21288.4|0
1737933900000|2025-01-26 23:25:00|21303|21298|21306.1|21301.1|21308.4|21303.4|21297.3|21292.3|0
1737934200000|2025-01-26 23:30:00|21291.4|21286.4|21290.4|21285.4|21293.2|21288.2|21288.3|21283.3|0
1737934500000|2025-01-26 23:35:00|21290.7|21285.7|21290|21285|21292.5|21287.5|21288.3|21283.3|0
1737934800000|2025-01-26 23:40:00|21289.7|21284.7|21293.2|21288.2|21293.9|21288.9|21288.3|21283.3|0
1737935100000|2025-01-26 23:45:00|21293.5|21288.5|21294.5|21289.5|21294.9|21289.9|21290.4|21285.4|0
1737935400000|2025-01-26 23:50:00|21294.2|21289.2|21295.2|21290.2|21296.6|21291.6|21293.5|21288.5|0
1737935700000|2025-01-26 23:55:00|21294.5|21289.5|21293.1|21288.1|21294.5|21289.5|21291.7|21286.7|0
1737936000000|2025-01-27 00:00:00|21312.2|21307.2|21306.4|21301.4|21317|21312|21305.7|21300.7|0
1737936300000|2025-01-27 00:05:00|21307.1|21302.1|21306.7|21301.7|21308.1|21303.1|21305.7|21300.7|0
1737936600000|2025-01-27 00:10:00|21306|21301|21310.4|21305.4|21310.4|21305.4|21305.3|21300.3|0
1737936900000|2025-01-27 00:15:00|21309.4|21304.4|21318.4|21313.4|21320.9|21315.9|21300.4|21295.4|220
1737937200000|2025-01-27 00:20:00|21319.9|21314.9|21331.9|21326.9|21331.9|21326.9|21319.9|21314.9|47
1737937500000|2025-01-27 00:25:00|21332.4|21327.4|21327.4|21322.4|21337.9|21332.9|21326.4|21321.4|70
1737937800000|2025-01-27 00:30:00|21326.9|21321.9|21324.9|21319.9|21328.4|21323.4|21321.9|21316.9|57
1737938100000|2025-01-27 00:35:00|21324.4|21319.4|21323.9|21318.9|21326.4|21321.4|21323.4|21318.4|31
1737938400000|2025-01-27 00:40:00|21324.4|21319.4|21321.9|21316.9|21324.9|21319.9|21319.9|21314.9|53
1737938700000|2025-01-27 00:45:00|21322.4|21317.4|21330.4|21325.4|21330.4|21325.4|21321.9|21316.9|15
1737939000000|2025-01-27 00:50:00|21329.9|21324.9|21321.9|21316.9|21334.4|21329.4|21321.9|21316.9|29
1737939300000|2025-01-27 00:55:00|21320.9|21315.9|21315.4|21310.4|21322.4|21317.4|21314.9|21309.9|11
1737939600000|2025-01-27 01:00:00|21314.4|21309.4|21308.4|21303.4|21315.9|21310.9|21303.9|21298.9|37
1737939900000|2025-01-27 01:05:00|21306.9|21301.9|21309.4|21304.4|21312.9|21307.9|21304.9|21299.9|17
1737940200000|2025-01-27 01:10:00|21309.9|21304.9|21311.9|21306.9|21312.4|21307.4|21308.9|21303.9|4
1737940500000|2025-01-27 01:15:00|21311.4|21306.4|21310.9|21305.9|21321.9|21316.9|21310.4|21305.4|42
1737940800000|2025-01-27 01:20:00|21311.4|21306.4|21303.9|21298.9|21311.4|21306.4|21302.9|21297.9|70
1737941100000|2025-01-27 01:25:00|21304.4|21299.4|21292.4|21287.4|21306.4|21301.4|21288.9|21283.9|30
1737941400000|2025-01-27 01:30:00|21293.9|21288.9|21288.9|21283.9|21297.4|21292.4|21287.4|21282.4|23
1737941700000|2025-01-27 01:35:00|21288.4|21283.4|21289.9|21284.9|21293.9|21288.9|21285.4|21280.4|4
1737942000000|2025-01-27 01:40:00|21289.4|21284.4|21281.9|21276.9|21289.9|21284.9|21277.4|21272.4|18
1737942300000|2025-01-27 01:45:00|21281.4|21276.4|21278.9|21273.9|21282.9|21277.9|21276.9|21271.9|14
1737942600000|2025-01-27 01:50:00|21278.4|21273.4|21282.4|21277.4|21283.4|21278.4|21273.4|21268.4|15
1737942900000|2025-01-27 01:55:00|21278.9|21273.9|21269.4|21264.4|21279.9|21274.9|21263.9|21258.9|51
1737943200000|2025-01-27 02:00:00|21269.9|21264.9|21276.4|21271.4|21276.4|21271.4|21269.9|21264.9|13
1737943500000|2025-01-27 02:05:00|21275.9|21270.9|21271.4|21266.4|21278.4|21273.4|21271.4|21266.4|8
1737943800000|2025-01-27 02:10:00|21270.9|21265.9|21259.4|21254.4|21270.9|21265.9|21253.9|21248.9|62
1737944100000|2025-01-27 02:15:00|21259.9|21254.9|21257.9|21252.9|21263.4|21258.4|21251.4|21246.4|53
1737944400000|2025-01-27 02:20:00|21258.4|21253.4|21271.9|21266.9|21272.9|21267.9|21258.4|21253.4|14
1737944700000|2025-01-27 02:25:00|21272.4|21267.4|21274.9|21269.9|21276.4|21271.4|21270.9|21265.9|4
1737945000000|2025-01-27 02:30:00|21275.4|21270.4|21277.9|21272.9|21281.9|21276.9|21275.4|21270.4|4
1737945300000|2025-01-27 02:35:00|21277.4|21272.4|21277.9|21272.9|21285.4|21280.4|21274.9|21269.9|5
1737945600000|2025-01-27 02:40:00|21276.9|21271.9|21284.9|21279.9|21285.4|21280.4|21275.9|21270.9|8
1737945900000|2025-01-27 02:45:00|21285.4|21280.4|21281.9|21276.9|21285.4|21280.4|21275.9|21270.9|6
1737946200000|2025-01-27 02:50:00|21282.4|21277.4|21287.9|21282.9|21289.4|21284.4|21282.4|21277.4|5
1737946500000|2025-01-27 02:55:00|21287.4|21282.4|21282.4|21277.4|21287.4|21282.4|21280.9|21275.9|11
1737946800000|2025-01-27 03:00:00|21281.9|21276.9|21294.9|21289.9|21294.9|21289.9|21277.9|21272.9|31
1737947100000|2025-01-27 03:05:00|21296.4|21291.4|21296.4|21291.4|21296.9|21291.9|21293.9|21288.9|8
1737947400000|2025-01-27 03:10:00|21295.9|21290.9|21308.4|21303.4|21308.9|21303.9|21294.9|21289.9|16
1737947700000|2025-01-27 03:15:00|21307.9|21302.9|21313.9|21308.9|21316.9|21311.9|21306.4|21301.4|25
1737948000000|2025-01-27 03:20:00|21314.9|21309.9|21317.9|21312.9|21321.4|21316.4|21314.9|21309.9|9
1737948300000|2025-01-27 03:25:00|21318.4|21313.4|21322.4|21317.4|21322.9|21317.9|21317.9|21312.9|15
1737948600000|2025-01-27 03:30:00|21322.9|21317.9|21319.4|21314.4|21326.4|21321.4|21319.4|21314.4|7
1737948900000|2025-01-27 03:35:00|21318.9|21313.9|21319.9|21314.9|21320.9|21315.9|21311.9|21306.9|13
1737949200000|2025-01-27 03:40:00|21319.4|21314.4|21324.4|21319.4|21326.9|21321.9|21317.4|21312.4|18
1737949500000|2025-01-27 03:45:00|21323.9|21318.9|21314.9|21309.9|21324.4|21319.4|21312.9|21307.9|30
1737949800000|2025-01-27 03:50:00|21314.4|21309.4|21312.9|21307.9|21316.9|21311.9|21312.9|21307.9|4
1737950100000|2025-01-27 03:55:00|21313.4|21308.4|21315.4|21310.4|21316.4|21311.4|21313.4|21308.4|2
1737950400000|2025-01-27 04:00:00|21315.9|21310.9|21315.9|21310.9|21316.4|21311.4|21313.9|21308.9|2
1737950700000|2025-01-27 04:05:00|21316.4|21311.4|21307.9|21302.9|21317.4|21312.4|21307.9|21302.9|2
1737951000000|2025-01-27 04:10:00|21308.4|21303.4|21306.9|21301.9|21313.4|21308.4|21306.9|21301.9|9
1737951300000|2025-01-27 04:15:00|21306.4|21301.4|21305.9|21300.9|21308.4|21303.4|21305.4|21300.4|3
1737951600000|2025-01-27 04:20:00|21305.4|21300.4|21306.4|21301.4|21308.9|21303.9|21303.4|21298.4|10
1737951900000|2025-01-27 04:25:00|21305.9|21300.9|21301.9|21296.9|21305.9|21300.9|21301.4|21296.4|12
1737952200000|2025-01-27 04:30:00|21301.4|21296.4|21297.9|21292.9|21301.9|21296.9|21294.4|21289.4|8
1737952500000|2025-01-27 04:35:00|21298.4|21293.4|21297.9|21292.9|21301.9|21296.9|21294.9|21289.9|7
1737952800000|2025-01-27 04:40:00|21297.4|21292.4|21300.9|21295.9|21305.4|21300.4|21296.9|21291.9|8
1737953100000|2025-01-27 04:45:00|21299.9|21294.9|21322.4|21317.4|21323.9|21318.9|21299.9|21294.9|64
1737953400000|2025-01-27 04:50:00|21322.9|21317.9|21333.4|21328.4|21333.4|21328.4|21322.9|21317.9|39
1737953700000|2025-01-27 04:55:00|21333.9|21328.9|21334.9|21329.9|21335.9|21330.9|21329.9|21324.9|24
1737954000000|2025-01-27 05:00:00|21335.4|21330.4|21323.4|21318.4|21337.9|21332.9|21321.9|21316.9|31
1737954300000|2025-01-27 05:05:00|21323.9|21318.9|21309.4|21304.4|21324.4|21319.4|21307.4|21302.4|35
1737954600000|2025-01-27 05:10:00|21308.9|21303.9|21309.4|21304.4|21310.4|21305.4|21301.4|21296.4|9
1737954900000|2025-01-27 05:15:00|21308.4|21303.4|21306.4|21301.4|21311.9|21306.9|21306.4|21301.4|0
1737955200000|2025-01-27 05:20:00|21306.9|21301.9|21301.4|21296.4|21307.4|21302.4|21299.4|21294.4|4
1737955500000|2025-01-27 05:25:00|21300.9|21295.9|21286.4|21281.4|21300.9|21295.9|21282.4|21277.4|12
1737955800000|2025-01-27 05:30:00|21286.9|21281.9|21287.9|21282.9|21290.4|21285.4|21284.9|21279.9|5
1737956100000|2025-01-27 05:35:00|21288.4|21283.4|21288.4|21283.4|21290.4|21285.4|21283.9|21278.9|34
1737956400000|2025-01-27 05:40:00|21287.9|21282.9|21284.4|21279.4|21288.9|21283.9|21278.9|21273.9|16
1737956700000|2025-01-27 05:45:00|21284.9|21279.9|21279.4|21274.4|21287.9|21282.9|21279.4|21274.4|12
1737957000000|2025-01-27 05:50:00|21278.9|21273.9|21279.4|21274.4|21279.9|21274.9|21271.4|21266.4|28
1737957300000|2025-01-27 05:55:00|21278.9|21273.9|21267.4|21262.4|21278.9|21273.9|21267.4|21262.4|47
1737957600000|2025-01-27 06:00:00|21267.9|21262.9|21267.9|21262.9|21274.4|21269.4|21265.4|21260.4|16
1737957900000|2025-01-27 06:05:00|21268.4|21263.4|21255.9|21250.9|21270.4|21265.4|21254.9|21249.9|23
1737958200000|2025-01-27 06:10:00|21255.4|21250.4|21255.9|21250.9|21257.9|21252.9|21252.9|21247.9|23
1737958500000|2025-01-27 06:15:00|21256.4|21251.4|21260.9|21255.9|21263.4|21258.4|21252.9|21247.9|11
1737958800000|2025-01-27 06:20:00|21260.4|21255.4|21254.4|21249.4|21261.9|21256.9|21253.4|21248.4|37
1737959100000|2025-01-27 06:25:00|21256.4|21251.4|21253.9|21248.9|21260.9|21255.9|21253.9|21248.9|32
1737959400000|2025-01-27 06:30:00|21253.4|21248.4|21234.9|21229.9|21254.4|21249.4|21234.4|21229.4|161
1737959700000|2025-01-27 06:35:00|21234.4|21229.4|21221.9|21216.9|21236.4|21231.4|21203.9|21198.9|134
1737960000000|2025-01-27 06:40:00|21222.4|21217.4|21218.4|21213.4|21229.4|21224.4|21217.4|21212.4|34
1737960300000|2025-01-27 06:45:00|21218.9|21213.9|21200.9|21195.9|21221.4|21216.4|21200.4|21195.4|110
1737960600000|2025-01-27 06:50:00|21196.9|21191.9|21205.9|21200.9|21208.9|21203.9|21193.4|21188.4|102
1737960900000|2025-01-27 06:55:00|21205.4|21200.4|21200.9|21195.9|21214.4|21209.4|21199.4|21194.4|74
1737961200000|2025-01-27 07:00:00|21199.8|21197|21219.8|21217|21224.3|21221.5|21199.8|21197|406
1737961500000|2025-01-27 07:05:00|21219.3|21216.5|21184.3|21181.5|21226.8|21224|21184.3|21181.5|267
1737961800000|2025-01-27 07:10:00|21184.8|21182|21196.3|21193.5|21202.3|21199.5|21184.3|21181.5|336
1737962100000|2025-01-27 07:15:00|21196.8|21194|21180.3|21177.5|21197.8|21195|21167.8|21165|175
1737962400000|2025-01-27 07:20:00|21180.8|21178|21180.8|21178|21185.3|21182.5|21168.3|21165.5|200
1737962700000|2025-01-27 07:25:00|21180.3|21177.5|21180.3|21177.5|21197.8|21195|21178.8|21176|129
1737963000000|2025-01-27 07:30:00|21179.8|21177|21193.3|21190.5|21195.8|21193|21178.8|21176|146
1737963300000|2025-01-27 07:35:00|21193.8|21191|21217.3|21214.5|21217.3|21214.5|21193.3|21190.5|372
1737963600000|2025-01-27 07:40:00|21216.8|21214|21217.3|21214.5|21217.3|21214.5|21201.3|21198.5|182
1737963900000|2025-01-27 07:45:00|21216.8|21214|21207.3|21204.5|21220.3|21217.5|21203.3|21200.5|237
1737964200000|2025-01-27 07:50:00|21207.8|21205|21193.3|21190.5|21209.8|21207|21193.3|21190.5|159
1737964500000|2025-01-27 07:55:00|21193.8|21191|21160.8|21158|21202.3|21199.5|21152.8|21150|773
1737964800000|2025-01-27 08:00:00|21160.1|21158.7|21198.6|21197.2|21209.6|21208.2|21157.6|21156.2|1665
1737965100000|2025-01-27 08:05:00|21198.1|21196.7|21174.1|21172.7|21201.6|21200.2|21152.1|21150.7|769
1737965400000|2025-01-27 08:10:00|21173.6|21172.2|21174.6|21173.2|21182.6|21181.2|21143.6|21142.2|817
1737965700000|2025-01-27 08:15:00|21174.1|21172.7|21149.1|21147.7|21175.1|21173.7|21138.1|21136.7|732
1737966000000|2025-01-27 08:20:00|21149.6|21148.2|21136.6|21135.2|21164.6|21163.2|21127.6|21126.2|628
1737966300000|2025-01-27 08:25:00|21137.1|21135.7|21134.1|21132.7|21155.6|21154.2|21132.6|21131.2|407
1737966600000|2025-01-27 08:30:00|21134.6|21133.2|21136.1|21134.7|21152.1|21150.7|21120.6|21119.2|567
1737966900000|2025-01-27 08:35:00|21135.6|21134.2|21123.6|21122.2|21150.6|21149.2|21119.6|21118.2|432
1737967200000|2025-01-27 08:40:00|21123.4|21122|21123.4|21122|21131.4|21130|21108.4|21107|507
1737967500000|2025-01-27 08:45:00|21123.9|21122.5|21134.9|21133.5|21149.4|21148|21119.4|21118|325
1737967800000|2025-01-27 08:50:00|21134.4|21133|21143.4|21142|21147.4|21146|21127.4|21126|271
1737968100000|2025-01-27 08:55:00|21142.9|21141.5|21165.4|21164|21166.9|21165.5|21136.9|21135.5|346
1737968400000|2025-01-27 09:00:00|21164.9|21163.5|21147.4|21146|21167.9|21166.5|21139.4|21138|572
1737968700000|2025-01-27 09:05:00|21146.9|21145.5|21140.4|21139|21159.9|21158.5|21137.4|21136|354
1737969000000|2025-01-27 09:10:00|21140.9|21139.5|21153.9|21152.5|21163.4|21162|21139.4|21138|304
1737969300000|2025-01-27 09:15:00|21154.4|21153|21147.4|21146|21165.9|21164.5|21145.4|21144|254
1737969600000|2025-01-27 09:20:00|21146.9|21145.5|21156.4|21155|21161.4|21160|21139.9|21138.5|226
1737969900000|2025-01-27 09:25:00|21155.9|21154.5|21147.4|21146|21167.9|21166.5|21146.4|21145|181
1737970200000|2025-01-27 09:30:00|21146.9|21145.5|21169.4|21168|21176.4|21175|21145.4|21144|270
1737970500000|2025-01-27 09:35:00|21168.9|21167.5|21187.4|21186|21193.9|21192.5|21167.4|21166|399
1737970800000|2025-01-27 09:40:00|21186.4|21185|21192.4|21191|21194.9|21193.5|21181.4|21180|208
1737971100000|2025-01-27 09:45:00|21192.9|21191.5|21174.4|21173|21194.4|21193|21170.9|21169.5|280
1737971400000|2025-01-27 09:50:00|21173.9|21172.5|21178.4|21177|21182.4|21181|21171.9|21170.5|208
1737971700000|2025-01-27 09:55:00|21177.9|21176.5|21173.4|21172|21185.4|21184|21170.9|21169.5|180
1737972000000|2025-01-27 10:00:00|21173.9|21172.5|21149.4|21148|21176.9|21175.5|21147.4|21146|207
1737972300000|2025-01-27 10:05:00|21148.9|21147.5|21159.4|21158|21159.9|21158.5|21146.4|21145|238
1737972600000|2025-01-27 10:10:00|21158.9|21157.5|21147.4|21146|21161.4|21160|21146.4|21145|136
1737972900000|2025-01-27 10:15:00|21147.9|21146.5|21124.4|21123|21148.4|21147|21123.9|21122.5|283
1737973200000|2025-01-27 10:20:00|21124.9|21123.5|21122.4|21121|21134.4|21133|21119.4|21118|272
1737973500000|2025-01-27 10:25:00|21122.9|21121.5|21115.9|21114.5|21128.4|21127|21115.4|21114|136
1737973800000|2025-01-27 10:30:00|21115.4|21114|21107.4|21106|21128.4|21127|21106.4|21105|252
1737974100000|2025-01-27 10:35:00|21106.4|21105|21129.4|21128|21130.4|21129|21106.4|21105|280
1737974400000|2025-01-27 10:40:00|21128.9|21127.5|21126.4|21125|21139.4|21138|21122.4|21121|284
1737974700000|2025-01-27 10:45:00|21125.9|21124.5|21114.4|21113|21131.9|21130.5|21111.4|21110|429
1737975000000|2025-01-27 10:50:00|21114.9|21113.5|21103.4|21102|21119.4|21118|21080.4|21079|735
1737975300000|2025-01-27 10:55:00|21102.9|21101.5|21102.9|21101.5|21113.4|21112|21094.4|21093|327
1737975600000|2025-01-27 11:00:00|21103.4|21102|21115.4|21114|21117.4|21116|21098.9|21097.5|298
1737975900000|2025-01-27 11:05:00|21115.9|21114.5|21131.4|21130|21136.9|21135.5|21109.4|21108|237
1737976200000|2025-01-27 11:10:00|21130.9|21129.5|21145.4|21144|21146.9|21145.5|21120.9|21119.5|608
1737976500000|2025-01-27 11:15:00|21146.4|21145|21146.4|21145|21169.4|21168|21143.4|21142|385
1737976800000|2025-01-27 11:20:00|21145.9|21144.5|21143.4|21142|21155.4|21154|21140.4|21139|198
1737977100000|2025-01-27 11:25:00|21143.9|21142.5|21147.4|21146|21152.9|21151.5|21132.9|21131.5|138
1737977400000|2025-01-27 11:30:00|21146.9|21145.5|21157.4|21156|21157.4|21156|21140.4|21139|149
1737977700000|2025-01-27 11:35:00|21159.4|21158|21158.4|21157|21166.9|21165.5|21151.9|21150.5|151
1737978000000|2025-01-27 11:40:00|21159.4|21158|21159.9|21158.5|21168.4|21167|21151.9|21150.5|155
1737978300000|2025-01-27 11:45:00|21159.4|21158|21160.9|21159.5|21165.9|21164.5|21153.4|21152|286
1737978600000|2025-01-27 11:50:00|21161.4|21160|21154.9|21153.5|21161.4|21160|21141.9|21140.5|214
1737978900000|2025-01-27 11:55:00|21154.4|21153|21153.4|21152|21159.4|21158|21147.4|21146|93
1737979200000|2025-01-27 12:00:00|21154.9|21153.5|21162.4|21161|21168.4|21167|21154.4|21153|154
1737979500000|2025-01-27 12:05:00|21162.9|21161.5|21168.4|21167|21168.4|21167|21155.9|21154.5|89
1737979800000|2025-01-27 12:10:00|21167.9|21166.5|21159.4|21158|21170.4|21169|21156.9|21155.5|149
1737980100000|2025-01-27 12:15:00|21159.9|21158.5|21166.4|21165|21170.4|21169|21154.4|21153|174
1737980400000|2025-01-27 12:20:00|21166.9|21165.5|21180.9|21179.5|21182.4|21181|21161.4|21160|161
1737980700000|2025-01-27 12:25:00|21181.4|21180|21191.9|21190.5|21194.4|21193|21180.9|21179.5|246
1737981000000|2025-01-27 12:30:00|21192.4|21191|21193.4|21192|21199.9|21198.5|21185.9|21184.5|236
1737981300000|2025-01-27 12:35:00|21192.4|21191|21194.4|21193|21201.4|21200|21189.9|21188.5|155
1737981600000|2025-01-27 12:40:00|21194.7|21193.3|21206.2|21204.8|21206.2|21204.8|21186.7|21185.3|211
1737981900000|2025-01-27 12:45:00|21205.7|21204.3|21205.7|21204.3|21217.2|21215.8|21200.7|21199.3|294
1737982200000|2025-01-27 12:50:00|21205.2|21203.8|21206.7|21205.3|21215.7|21214.3|21195.7|21194.3|228
1737982500000|2025-01-27 12:55:00|21207.2|21205.8|21210.7|21209.3|21213.7|21212.3|21203.7|21202.3|100
1737982800000|2025-01-27 13:00:00|21208.7|21207.3|21211.7|21210.3|21214.7|21213.3|21199.7|21198.3|186
1737983100000|2025-01-27 13:05:00|21211.2|21209.8|21217.7|21216.3|21220.7|21219.3|21208.7|21207.3|149
1737983400000|2025-01-27 13:10:00|21218.2|21216.8|21218.2|21216.8|21224.7|21223.3|21211.7|21210.3|177
1737983700000|2025-01-27 13:15:00|21217.7|21216.3|21225.7|21224.3|21230.7|21229.3|21217.7|21216.3|222
1737984000000|2025-01-27 13:20:00|21225.2|21223.8|21228.7|21227.3|21234.7|21233.3|21223.2|21221.8|131
1737984300000|2025-01-27 13:25:00|21229.2|21227.8|21240.7|21239.3|21241.7|21240.3|21227.2|21225.8|220
1737984600000|2025-01-27 13:30:00|21241.2|21239.8|21236.2|21234.8|21247.7|21246.3|21230.7|21229.3|296
1737984900000|2025-01-27 13:35:00|21236.7|21235.3|21243.7|21242.3|21244.2|21242.8|21227.7|21226.3|230
1737985200000|2025-01-27 13:40:00|21243.2|21241.8|21230.2|21228.8|21251.2|21249.8|21229.7|21228.3|265
1737985500000|2025-01-27 13:45:00|21229.7|21228.3|21224.7|21223.3|21236.2|21234.8|21222.7|21221.3|229
1737985800000|2025-01-27 13:50:00|21224.2|21222.8|21222.7|21221.3|21231.2|21229.8|21217.2|21215.8|180
1737986100000|2025-01-27 13:55:00|21223.2|21221.8|21240.7|21239.3|21249.7|21248.3|21222.7|21221.3|209
1737986400000|2025-01-27 14:00:00|21241.2|21239.8|21229.7|21228.3|21246.7|21245.3|21228.7|21227.3|150
1737986700000|2025-01-27 14:05:00|21229.2|21227.8|21228.7|21227.3|21234.7|21233.3|21225.2|21223.8|158
1737987000000|2025-01-27 14:10:00|21228.2|21226.8|21230.2|21228.8|21235.7|21234.3|21220.7|21219.3|177
1737987300000|2025-01-27 14:15:00|21229.7|21228.3|21217.2|21215.8|21234.7|21233.3|21214.7|21213.3|171
1737987600000|2025-01-27 14:20:00|21216.7|21215.3|21214.7|21213.3|21221.2|21219.8|21211.2|21209.8|234
1737987900000|2025-01-27 14:25:00|21214.2|21212.8|21215.7|21214.3|21219.2|21217.8|21210.2|21208.8|132
1737988200000|2025-01-27 14:30:00|21216.2|21214.8|21232.7|21231.3|21238.2|21236.8|21212.7|21211.3|558
1737988500000|2025-01-27 14:35:00|21232.2|21230.8|21261.7|21260.3|21265.2|21263.8|21231.7|21230.3|453
1737988800000|2025-01-27 14:40:00|21262.2|21260.8|21249.2|21247.8|21262.2|21260.8|21235.7|21234.3|334
1737989100000|2025-01-27 14:45:00|21248.7|21247.3|21260.2|21258.8|21268.7|21267.3|21246.7|21245.3|286
1737989400000|2025-01-27 14:50:00|21260.7|21259.3|21268.7|21267.3|21273.7|21272.3|21253.7|21252.3|231
1737989700000|2025-01-27 14:55:00|21268.2|21266.8|21298.7|21297.3|21299.7|21298.3|21266.7|21265.3|390
1737990000000|2025-01-27 15:00:00|21301.2|21299.8|21290.7|21289.3|21311.7|21310.3|21285.2|21283.8|432
1737990300000|2025-01-27 15:05:00|21291.2|21289.8|21311.7|21310.3|21314.7|21313.3|21284.7|21283.3|382
1737990600000|2025-01-27 15:10:00|21312.2|21310.8|21301.7|21300.3|21322.2|21320.8|21299.2|21297.8|350
1737990900000|2025-01-27 15:15:00|21301.2|21299.8|21290.7|21289.3|21308.2|21306.8|21282.2|21280.8|307
1737991200000|2025-01-27 15:20:00|21290.2|21288.8|21318.2|21316.8|21319.7|21318.3|21289.2|21287.8|264
1737991500000|2025-01-27 15:25:00|21317.7|21316.3|21330.2|21328.8|21336.2|21334.8|21312.7|21311.3|287
1737991800000|2025-01-27 15:30:00|21329.7|21328.3|21338.2|21336.8|21340.2|21338.8|21316.2|21314.8|370
1737992100000|2025-01-27 15:35:00|21340.2|21338.8|21330.7|21329.3|21340.2|21338.8|21319.2|21317.8|419
1737992400000|2025-01-27 15:40:00|21331.2|21329.8|21337.7|21336.3|21344.7|21343.3|21331.2|21329.8|344
1737992700000|2025-01-27 15:45:00|21337.2|21335.8|21325.2|21323.8|21342.2|21340.8|21322.2|21320.8|367
1737993000000|2025-01-27 15:50:00|21324.7|21323.3|21322.2|21320.8|21332.2|21330.8|21316.2|21314.8|264
1737993300000|2025-01-27 15:55:00|21321.7|21320.3|21308.2|21306.8|21327.7|21326.3|21304.2|21302.8|344
1737993600000|2025-01-27 16:00:00|21307.7|21306.3|21315.2|21313.8|21320.2|21318.8|21306.2|21304.8|295
1737993900000|2025-01-27 16:05:00|21315.7|21314.3|21306.2|21304.8|21318.7|21317.3|21301.2|21299.8|288
1737994200000|2025-01-27 16:10:00|21306.7|21305.3|21316.2|21314.8|21322.2|21320.8|21306.2|21304.8|257
1737994500000|2025-01-27 16:15:00|21316.7|21315.3|21319.2|21317.8|21326.2|21324.8|21316.7|21315.3|164
1737994800000|2025-01-27 16:20:00|21319.7|21318.3|21301.2|21299.8|21321.7|21320.3|21298.7|21297.3|285
1737995100000|2025-01-27 16:25:00|21301.7|21300.3|21281.2|21279.8|21301.7|21300.3|21279.7|21278.3|816
1737995400000|2025-01-27 16:30:00|21280.7|21279.3|21281.4|21278.6|21286.4|21283.6|21275.9|21273.1|785
1737995700000|2025-01-27 16:35:00|21280.9|21278.1|21282.9|21280.1|21296.4|21293.6|21276.4|21273.6|295
1737996000000|2025-01-27 16:40:00|21283.4|21280.6|21281.9|21279.1|21286.9|21284.1|21272.9|21270.1|180
1737996300000|2025-01-27 16:45:00|21281.4|21278.6|21301.9|21299.1|21305.9|21303.1|21280.9|21278.1|190
1737996600000|2025-01-27 16:50:00|21302.4|21299.6|21285.9|21283.1|21303.4|21300.6|21284.9|21282.1|110
1737996900000|2025-01-27 16:55:00|21286.4|21283.6|21298.9|21296.1|21307.4|21304.6|21286.4|21283.6|153
1737997200000|2025-01-27 17:00:00|21299.4|21296.6|21318.4|21315.6|21319.4|21316.6|21296.9|21294.1|120
1737997500000|2025-01-27 17:05:00|21317.9|21315.1|21305.9|21303.1|21321.9|21319.1|21301.9|21299.1|155
1737997800000|2025-01-27 17:10:00|21305.4|21302.6|21301.9|21299.1|21315.9|21313.1|21301.4|21298.6|318
1737998100000|2025-01-27 17:15:00|21302.4|21299.6|21294.9|21292.1|21306.9|21304.1|21294.9|21292.1|66
1737998400000|2025-01-27 17:20:00|21295.4|21292.6|21295.9|21293.1|21298.9|21296.1|21285.9|21283.1|85
1737998700000|2025-01-27 17:25:00|21295.4|21292.6|21313.9|21311.1|21318.9|21316.1|21293.9|21291.1|128
1737999000000|2025-01-27 17:30:00|21313.4|21310.6|21324.9|21322.1|21325.9|21323.1|21311.4|21308.6|122
1737999300000|2025-01-27 17:35:00|21324.4|21321.6|21321.9|21319.1|21330.9|21328.1|21319.4|21316.6|118
1737999600000|2025-01-27 17:40:00|21322.4|21319.6|21325.9|21323.1|21325.9|21323.1|21316.9|21314.1|116
1737999900000|2025-01-27 17:45:00|21325.4|21322.6|21306.4|21303.6|21326.4|21323.6|21306.4|21303.6|112
1738000200000|2025-01-27 17:50:00|21304.9|21302.1|21299.9|21297.1|21306.9|21304.1|21296.9|21294.1|103
1738000500000|2025-01-27 17:55:00|21299.4|21296.6|21291.9|21289.1|21300.9|21298.1|21290.9|21288.1|109
1738000800000|2025-01-27 18:00:00|21292.4|21289.6|21297.9|21295.1|21300.4|21297.6|21288.4|21285.6|139
1738001100000|2025-01-27 18:05:00|21297.4|21294.6|21299.9|21297.1|21304.9|21302.1|21295.9|21293.1|84
1738001400000|2025-01-27 18:10:00|21299.4|21296.6|21297.9|21295.1|21303.4|21300.6|21291.9|21289.1|20
1738001700000|2025-01-27 18:15:00|21297.4|21294.6|21299.4|21296.6|21305.9|21303.1|21294.9|21292.1|52
1738002000000|2025-01-27 18:20:00|21299.9|21297.1|21297.9|21295.1|21306.9|21304.1|21295.9|21293.1|57
1738002300000|2025-01-27 18:25:00|21298.4|21295.6|21291.4|21288.6|21301.9|21299.1|21289.9|21287.1|64
1738002600000|2025-01-27 18:30:00|21290.9|21288.1|21304.9|21302.1|21308.9|21306.1|21290.4|21287.6|95
1738002900000|2025-01-27 18:35:00|21304.4|21301.6|21294.9|21292.1|21312.9|21310.1|21293.9|21291.1|30
1738003200000|2025-01-27 18:40:00|21295.4|21292.6|21317.9|21315.1|21320.4|21317.6|21295.4|21292.6|380
1738003500000|2025-01-27 18:45:00|21317.4|21314.6|21314.9|21312.1|21322.9|21320.1|21312.9|21310.1|124
1738003800000|2025-01-27 18:50:00|21314.4|21311.6|21321.9|21319.1|21323.4|21320.6|21310.9|21308.1|79
1738004100000|2025-01-27 18:55:00|21321.4|21318.6|21308.9|21306.1|21321.4|21318.6|21308.4|21305.6|82
1738004400000|2025-01-27 19:00:00|21309.4|21306.6|21319.9|21317.1|21322.9|21320.1|21308.9|21306.1|70
1738004700000|2025-01-27 19:05:00|21320.4|21317.6|21311.9|21309.1|21320.4|21317.6|21311.4|21308.6|40
1738005000000|2025-01-27 19:10:00|21312.4|21309.6|21313.9|21311.1|21321.4|21318.6|21310.9|21308.1|41
1738005300000|2025-01-27 19:15:00|21314.4|21311.6|21328.9|21326.1|21330.4|21327.6|21312.9|21310.1|59
1738005600000|2025-01-27 19:20:00|21328.4|21325.6|21332.4|21329.6|21332.9|21330.1|21324.9|21322.1|52
1738005900000|2025-01-27 19:25:00|21331.9|21329.1|21348.9|21346.1|21351.9|21349.1|21331.9|21329.1|132
1738006200000|2025-01-27 19:30:00|21348.4|21345.6|21345.9|21343.1|21349.4|21346.6|21335.9|21333.1|145
1738006500000|2025-01-27 19:35:00|21346.4|21343.6|21347.9|21345.1|21351.4|21348.6|21335.4|21332.6|147
1738006800000|2025-01-27 19:40:00|21348.4|21345.6|21335.9|21333.1|21350.4|21347.6|21332.9|21330.1|100
1738007100000|2025-01-27 19:45:00|21335.4|21332.6|21319.4|21316.6|21335.9|21333.1|21318.9|21316.1|82
1738007400000|2025-01-27 19:50:00|21319.9|21317.1|21317.9|21315.1|21324.9|21322.1|21312.9|21310.1|85
1738007700000|2025-01-27 19:55:00|21318.4|21315.6|21318.9|21316.1|21326.9|21324.1|21315.4|21312.6|95
1738008000000|2025-01-27 20:00:00|21318.4|21315.6|21332.9|21330.1|21333.9|21331.1|21317.9|21315.1|75
1738008300000|2025-01-27 20:05:00|21332.4|21329.6|21333.9|21331.1|21334.9|21332.1|21317.9|21315.1|118
1738008600000|2025-01-27 20:10:00|21333.4|21330.6|21328.9|21326.1|21337.9|21335.1|21327.4|21324.6|92
1738008900000|2025-01-27 20:15:00|21328.4|21325.6|21337.9|21335.1|21341.4|21338.6|21326.4|21323.6|42
1738009200000|2025-01-27 20:20:00|21338.4|21335.6|21345.9|21343.1|21348.9|21346.1|21336.9|21334.1|68
1738009500000|2025-01-27 20:25:00|21345.4|21342.6|21339.9|21337.1|21349.4|21346.6|21338.4|21335.6|86
1738009800000|2025-01-27 20:30:00|21340.4|21337.6|21340.9|21338.1|21344.4|21341.6|21336.4|21333.6|71
1738010100000|2025-01-27 20:35:00|21340.4|21337.6|21348.9|21346.1|21352.9|21350.1|21339.9|21337.1|66
1738010400000|2025-01-27 20:40:00|21349.4|21346.6|21357.4|21354.6|21359.4|21356.6|21348.9|21346.1|87
1738010700000|2025-01-27 20:45:00|21356.9|21354.1|21361.9|21359.1|21366.9|21364.1|21355.4|21352.6|130
1738011000000|2025-01-27 20:50:00|21361.4|21358.6|21361.9|21359.1|21365.4|21362.6|21353.9|21351.1|169
1738011300000|2025-01-27 20:55:00|21362.4|21359.6|21381.9|21379.1|21386.4|21383.6|21359.9|21357.1|321
1738011600000|2025-01-27 21:00:00|21384.3|21379.3|21412.8|21407.8|21418.6|21413.6|21376.9|21371.9|10
1738011900000|2025-01-27 21:05:00|21411.4|21406.4|21400.2|21395.2|21411.4|21406.4|21395.2|21390.2|0
1738012200000|2025-01-27 21:10:00|21399.5|21394.5|21401.8|21396.8|21405.2|21400.2|21394.2|21389.2|0
1738012500000|2025-01-27 21:15:00|21402.5|21397.5|21406.5|21401.5|21409|21404|21400.3|21395.3|0
1738012800000|2025-01-27 21:20:00|21407.2|21402.2|21409.9|21404.9|21412.8|21407.8|21402.7|21397.7|0
1738013100000|2025-01-27 21:25:00|21409.6|21404.6|21406.2|21401.2|21410.1|21405.1|21404.2|21399.2|0
1738013400000|2025-01-27 21:30:00|21400.3|21395.3|21400.6|21395.6|21402.1|21397.1|21397.8|21392.8|0
1738013700000|2025-01-27 21:35:00|21400.3|21395.3|21399.9|21394.9|21401.3|21396.3|21396.4|21391.4|0
1738014000000|2025-01-27 21:40:00|21400.3|21395.3|21398.5|21393.5|21401.7|21396.7|21397.1|21392.1|0
1738014300000|2025-01-27 21:45:00|21398.1|21393.1|21393.5|21388.5|21398.5|21393.5|21391.4|21386.4|0
1738014600000|2025-01-27 21:50:00|21392.8|21387.8|21391.4|21386.4|21394.2|21389.2|21391.4|21386.4|0
1738014900000|2025-01-27 21:55:00|21390.7|21385.7|21394.2|21389.2|21394.6|21389.6|21389.3|21384.3|0
1738015200000|2025-01-27 22:00:00|21397|21392|21400.7|21395.7|21401.7|21396.7|21397|21392|0
1738015500000|2025-01-27 22:05:00|21400.8|21395.8|21401|21396|21401|21396|21400.2|21395.2|0
1738015800000|2025-01-27 22:10:00|21400.1|21395.1|21401.5|21396.5|21401.5|21396.5|21399.7|21394.7|0
1738016100000|2025-01-27 22:15:00|21401.8|21396.8|21401.9|21396.9|21402.2|21397.2|21400.8|21395.8|0
1738016400000|2025-01-27 22:20:00|21399.6|21394.6|21401.6|21396.6|21402.1|21397.1|21399.6|21394.6|0
1738016700000|2025-01-27 22:25:00|21401.5|21396.5|21401.3|21396.3|21401.8|21396.8|21401.1|21396.1|0
1738017000000|2025-01-27 22:30:00|21401.9|21396.9|21403.7|21398.7|21403.7|21398.7|21401|21396|0
1738017300000|2025-01-27 22:35:00|21403.6|21398.6|21404.7|21399.7|21405.8|21400.8|21403.6|21398.6|0
1738017600000|2025-01-27 22:40:00|21404.2|21399.2|21406.2|21401.2|21406.7|21401.7|21404.2|21399.2|0
1738017900000|2025-01-27 22:45:00|21406.6|21401.6|21408.5|21403.5|21409.2|21404.2|21406.6|21401.6|0
1738018200000|2025-01-27 22:50:00|21408.6|21403.6|21408.1|21403.1|21409.2|21404.2|21405.6|21400.6|0
1738018500000|2025-01-27 22:55:00|21408.3|21403.3|21415.4|21410.4|21415.4|21410.4|21408.3|21403.3|0
1738018800000|2025-01-27 23:00:00|21424.5|21419.5|21404.2|21399.2|21424.5|21419.5|21402|21397|0
1738019100000|2025-01-27 23:05:00|21403.8|21398.8|21420.5|21415.5|21423.5|21418.5|21400.6|21395.6|0
1738019400000|2025-01-27 23:10:00|21420.1|21415.1|21403.9|21398.9|21420.8|21415.8|21402.5|21397.5|0
1738019700000|2025-01-27 23:15:00|21402.5|21397.5|21398.6|21393.6|21404.3|21399.3|21392.6|21387.6|0
1738020000000|2025-01-27 23:20:00|21399|21394|21389.9|21384.9|21400.8|21395.8|21358.7|21353.7|0
1738020300000|2025-01-27 23:25:00|21390.9|21385.9|21366.7|21361.7|21392.4|21387.4|21359.3|21354.3|0
1738020600000|2025-01-27 23:30:00|21369.5|21364.5|21373.6|21368.6|21378.1|21373.1|21366.9|21361.9|0
1738020900000|2025-01-27 23:35:00|21372.9|21367.9|21379.8|21374.8|21382.1|21377.1|21371.5|21366.5|0
1738021200000|2025-01-27 23:40:00|21380.5|21375.5|21389.6|21384.6|21392.1|21387.1|21380.5|21375.5|0
1738021500000|2025-01-27 23:45:00|21388.8|21383.8|21388.9|21383.9|21388.9|21383.9|21381.7|21376.7|0
1738021800000|2025-01-27 23:50:00|21389.6|21384.6|21402.2|21397.2|21403.9|21398.9|21389.6|21384.6|0
1738022100000|2025-01-27 23:55:00|21401.8|21396.8|21401.1|21396.1|21403.6|21398.6|21398.6|21393.6|0
1738022400000|2025-01-28 00:00:00|21399.3|21394.3|21396.1|21391.1|21406.1|21401.1|21396|21391|0
1738022700000|2025-01-28 00:05:00|21396.5|21391.5|21395.6|21390.6|21399.8|21394.8|21390.8|21385.8|0
1738023000000|2025-01-28 00:10:00|21395.3|21390.3|21384.2|21379.2|21396.4|21391.4|21384.2|21379.2|0
1738023300000|2025-01-28 00:15:00|21383.5|21378.5|21378.2|21373.2|21384.2|21379.2|21367.7|21362.7|49
1738023600000|2025-01-28 00:20:00|21377.7|21372.7|21369.7|21364.7|21381.2|21376.2|21369.2|21364.2|7
1738023900000|2025-01-28 00:25:00|21369.2|21364.2|21372.7|21367.7|21373.2|21368.2|21366.7|21361.7|2
1738024200000|2025-01-28 00:30:00|21372.2|21367.2|21362.2|21357.2|21373.2|21368.2|21361.2|21356.2|12
1738024500000|2025-01-28 00:35:00|21361.7|21356.7|21377.2|21372.2|21377.7|21372.7|21359.2|21354.2|21
1738024800000|2025-01-28 00:40:00|21378.2|21373.2|21374.7|21369.7|21378.2|21373.2|21370.2|21365.2|7
1738025100000|2025-01-28 00:45:00|21375.2|21370.2|21372.2|21367.2|21376.7|21371.7|21366.2|21361.2|2
1738025400000|2025-01-28 00:50:00|21373.2|21368.2|21363.2|21358.2|21375.2|21370.2|21363.2|21358.2|7
1738025700000|2025-01-28 00:55:00|21363.7|21358.7|21368.7|21363.7|21368.7|21363.7|21363.7|21358.7|4
1738026000000|2025-01-28 01:00:00|21369.2|21364.2|21379.2|21374.2|21379.2|21374.2|21369.2|21364.2|1
1738026300000|2025-01-28 01:05:00|21379.7|21374.7|21382.7|21377.7|21384.7|21379.7|21376.7|21371.7|15
1738026600000|2025-01-28 01:10:00|21382.2|21377.2|21383.2|21378.2|21383.7|21378.7|21378.2|21373.2|3
1738026900000|2025-01-28 01:15:00|21383.7|21378.7|21379.7|21374.7|21387.2|21382.2|21379.7|21374.7|3
1738027200000|2025-01-28 01:20:00|21380.2|21375.2|21381.7|21376.7|21384.7|21379.7|21380.2|21375.2|4
1738027500000|2025-01-28 01:25:00|21382.7|21377.7|21382.2|21377.2|21387.7|21382.7|21382.2|21377.2|0
1738027800000|2025-01-28 01:30:00|21381.2|21376.2|21380.2|21375.2|21381.2|21376.2|21376.7|21371.7|1
1738028100000|2025-01-28 01:35:00|21379.7|21374.7|21383.2|21378.2|21383.7|21378.7|21376.7|21371.7|2
1738028400000|2025-01-28 01:40:00|21382.7|21377.7|21377.7|21372.7|21382.7|21377.7|21376.7|21371.7|4
1738028700000|2025-01-28 01:45:00|21377.2|21372.2|21368.7|21363.7|21377.2|21372.2|21364.2|21359.2|2
1738029000000|2025-01-28 01:50:00|21371.2|21366.2|21378.2|21373.2|21378.2|21373.2|21370.2|21365.2|6
1738029300000|2025-01-28 01:55:00|21377.7|21372.7|21336.7|21331.7|21382.2|21377.2|21330.7|21325.7|47
1738029600000|2025-01-28 02:00:00|21335.2|21330.2|21335.7|21330.7|21338.2|21333.2|21325.2|21320.2|28
1738029900000|2025-01-28 02:05:00|21336.2|21331.2|21344.2|21339.2|21345.2|21340.2|21327.7|21322.7|16
1738030200000|2025-01-28 02:10:00|21344.7|21339.7|21348.2|21343.2|21352.2|21347.2|21344.7|21339.7|5
1738030500000|2025-01-28 02:15:00|21347.7|21342.7|21355.7|21350.7|21361.7|21356.7|21347.7|21342.7|16
1738030800000|2025-01-28 02:20:00|21356.2|21351.2|21355.2|21350.2|21359.2|21354.2|21350.7|21345.7|2
1738031100000|2025-01-28 02:25:00|21357.2|21352.2|21353.2|21348.2|21361.7|21356.7|21353.2|21348.2|13
1738031400000|2025-01-28 02:30:00|21352.7|21347.7|21352.7|21347.7|21355.7|21350.7|21349.7|21344.7|5
1738031700000|2025-01-28 02:35:00|21352.2|21347.2|21346.2|21341.2|21352.2|21347.2|21343.7|21338.7|1
1738032000000|2025-01-28 02:40:00|21345.7|21340.7|21339.7|21334.7|21346.2|21341.2|21338.7|21333.7|4
1738032300000|2025-01-28 02:45:00|21338.7|21333.7|21343.7|21338.7|21344.7|21339.7|21337.7|21332.7|2
1738032600000|2025-01-28 02:50:00|21343.2|21338.2|21348.2|21343.2|21349.7|21344.7|21339.7|21334.7|2
1738032900000|2025-01-28 02:55:00|21348.7|21343.7|21351.2|21346.2|21354.2|21349.2|21348.2|21343.2|7
1738033200000|2025-01-28 03:00:00|21350.2|21345.2|21351.2|21346.2|21351.7|21346.7|21346.7|21341.7|0
1738033500000|2025-01-28 03:05:00|21350.2|21345.2|21355.7|21350.7|21355.7|21350.7|21346.7|21341.7|0
1738033800000|2025-01-28 03:10:00|21356.2|21351.2|21355.7|21350.7|21360.7|21355.7|21355.2|21350.2|3
1738034100000|2025-01-28 03:15:00|21356.7|21351.7|21355.7|21350.7|21357.2|21352.2|21351.7|21346.7|3
1738034400000|2025-01-28 03:20:00|21355.2|21350.2|21355.7|21350.7|21360.7|21355.7|21355.2|21350.2|1
1738034700000|2025-01-28 03:25:00|21356.2|21351.2|21363.2|21358.2|21363.7|21358.7|21353.7|21348.7|14
1738035000000|2025-01-28 03:30:00|21364.2|21359.2|21362.7|21357.7|21369.2|21364.2|21362.7|21357.7|15
1738035300000|2025-01-28 03:35:00|21362.2|21357.2|21354.2|21349.2|21362.2|21357.2|21353.7|21348.7|3
1738035600000|2025-01-28 03:40:00|21353.7|21348.7|21350.7|21345.7|21354.7|21349.7|21349.7|21344.7|5
1738035900000|2025-01-28 03:45:00|21350.2|21345.2|21350.2|21345.2|21351.2|21346.2|21348.2|21343.2|1
1738036200000|2025-01-28 03:50:00|21350.7|21345.7|21347.7|21342.7|21355.2|21350.2|21347.7|21342.7|6
1738036500000|2025-01-28 03:55:00|21349.2|21344.2|21352.2|21347.2|21353.2|21348.2|21348.2|21343.2|6
1738036800000|2025-01-28 04:00:00|21352.7|21347.7|21345.7|21340.7|21352.7|21347.7|21345.2|21340.2|5
1738037100000|2025-01-28 04:05:00|21346.2|21341.2|21349.2|21344.2|21353.7|21348.7|21346.2|21341.2|4
1738037400000|2025-01-28 04:10:00|21348.7|21343.7|21354.7|21349.7|21357.2|21352.2|21348.7|21343.7|4
1738037700000|2025-01-28 04:15:00|21354.2|21349.2|21352.2|21347.2|21354.2|21349.2|21351.2|21346.2|0
1738038000000|2025-01-28 04:20:00|21352.7|21347.7|21349.7|21344.7|21353.2|21348.2|21348.2|21343.2|1
1738038300000|2025-01-28 04:25:00|21350.2|21345.2|21350.7|21345.7|21351.7|21346.7|21347.7|21342.7|2
1738038600000|2025-01-28 04:30:00|21351.2|21346.2|21357.2|21352.2|21359.7|21354.7|21349.2|21344.2|5
1738038900000|2025-01-28 04:35:00|21357.7|21352.7|21359.7|21354.7|21362.2|21357.2|21356.2|21351.2|6
1738039200000|2025-01-28 04:40:00|21360.2|21355.2|21359.7|21354.7|21361.7|21356.7|21359.7|21354.7|0
1738039500000|2025-01-28 04:45:00|21360.2|21355.2|21360.2|21355.2|21361.7|21356.7|21359.2|21354.2|3
1738039800000|2025-01-28 04:50:00|21359.7|21354.7|21360.2|21355.2|21361.2|21356.2|21359.2|21354.2|6
1738040100000|2025-01-28 04:55:00|21359.7|21354.7|21364.2|21359.2|21365.7|21360.7|21359.2|21354.2|6
1738040400000|2025-01-28 05:00:00|21363.7|21358.7|21394.2|21389.2|21435.2|21430.2|21361.2|21356.2|315
1738040700000|2025-01-28 05:05:00|21392.7|21387.7|21379.2|21374.2|21395.7|21390.7|21375.7|21370.7|30
1738041000000|2025-01-28 05:10:00|21378.7|21373.7|21352.7|21347.7|21378.7|21373.7|21351.7|21346.7|50
1738041300000|2025-01-28 05:15:00|21351.7|21346.7|21345.7|21340.7|21351.7|21346.7|21343.2|21338.2|51
1738041600000|2025-01-28 05:20:00|21345.2|21340.2|21344.7|21339.7|21349.7|21344.7|21344.2|21339.2|15
1738041900000|2025-01-28 05:25:00|21344.2|21339.2|21345.7|21340.7|21349.7|21344.7|21342.7|21337.7|14
1738042200000|2025-01-28 05:30:00|21346.2|21341.2|21344.2|21339.2|21348.7|21343.7|21344.2|21339.2|19
1738042500000|2025-01-28 05:35:00|21343.7|21338.7|21334.2|21329.2|21344.2|21339.2|21334.2|21329.2|46
1738042800000|2025-01-28 05:40:00|21334.7|21329.7|21331.2|21326.2|21336.2|21331.2|21327.7|21322.7|39
1738043100000|2025-01-28 05:45:00|21331.7|21326.7|21330.7|21325.7|21336.7|21331.7|21328.2|21323.2|27
1738043400000|2025-01-28 05:50:00|21331.2|21326.2|21337.2|21332.2|21338.2|21333.2|21331.2|21326.2|15
1738043700000|2025-01-28 05:55:00|21338.2|21333.2|21348.2|21343.2|21350.7|21345.7|21335.7|21330.7|26
1738044000000|2025-01-28 06:00:00|21348.7|21343.7|21361.7|21356.7|21362.7|21357.7|21347.2|21342.2|22
1738044300000|2025-01-28 06:05:00|21362.2|21357.2|21363.7|21358.7|21364.7|21359.7|21361.2|21356.2|7
1738044600000|2025-01-28 06:10:00|21364.2|21359.2|21371.2|21366.2|21372.7|21367.7|21364.2|21359.2|37
1738044900000|2025-01-28 06:15:00|21371.7|21366.7|21373.7|21368.7|21374.2|21369.2|21369.2|21364.2|18
1738045200000|2025-01-28 06:20:00|21372.2|21367.2|21375.7|21370.7|21378.7|21373.7|21372.2|21367.2|33
1738045500000|2025-01-28 06:25:00|21375.2|21370.2|21358.2|21353.2|21375.2|21370.2|21358.2|21353.2|23
1738045800000|2025-01-28 06:30:00|21358.7|21353.7|21372.2|21367.2|21373.7|21368.7|21358.7|21353.7|37
1738046100000|2025-01-28 06:35:00|21374.2|21369.2|21368.7|21363.7|21376.7|21371.7|21367.7|21362.7|44
1738046400000|2025-01-28 06:40:00|21368.2|21363.2|21368.2|21363.2|21368.7|21363.7|21362.2|21357.2|19
1738046700000|2025-01-28 06:45:00|21367.7|21362.7|21360.7|21355.7|21367.7|21362.7|21359.7|21354.7|13
1738047000000|2025-01-28 06:50:00|21363.2|21358.2|21369.7|21364.7|21369.7|21364.7|21360.2|21355.2|28
1738047300000|2025-01-28 06:55:00|21370.2|21365.2|21369.2|21364.2|21375.2|21370.2|21365.2|21360.2|42
1738047600000|2025-01-28 07:00:00|21368.1|21365.3|21357.1|21354.3|21376.1|21373.3|21345.6|21342.8|234
1738047900000|2025-01-28 07:05:00|21357.6|21354.8|21357.6|21354.8|21362.6|21359.8|21348.6|21345.8|169
1738048200000|2025-01-28 07:10:00|21358.6|21355.8|21370.6|21367.8|21377.1|21374.3|21358.6|21355.8|266
1738048500000|2025-01-28 07:15:00|21371.1|21368.3|21374.6|21371.8|21380.1|21377.3|21365.6|21362.8|121
1738048800000|2025-01-28 07:20:00|21375.1|21372.3|21387.6|21384.8|21396.6|21393.8|21373.1|21370.3|189
1738049100000|2025-01-28 07:25:00|21387.1|21384.3|21394.1|21391.3|21402.6|21399.8|21382.6|21379.8|168
1738049400000|2025-01-28 07:30:00|21393.6|21390.8|21392.6|21389.8|21396.6|21393.8|21380.1|21377.3|124
1738049700000|2025-01-28 07:35:00|21393.1|21390.3|21388.6|21385.8|21396.6|21393.8|21384.6|21381.8|163
1738050000000|2025-01-28 07:40:00|21389.1|21386.3|21391.6|21388.8|21396.6|21393.8|21383.6|21380.8|98
1738050300000|2025-01-28 07:45:00|21391.1|21388.3|21377.6|21374.8|21394.6|21391.8|21377.6|21374.8|125
1738050600000|2025-01-28 07:50:00|21378.1|21375.3|21375.6|21372.8|21379.6|21376.8|21371.6|21368.8|101
1738050900000|2025-01-28 07:55:00|21376.1|21373.3|21387.6|21384.8|21390.6|21387.8|21370.6|21367.8|241
1738051200000|2025-01-28 08:00:00|21386.9|21385.5|21373.9|21372.5|21399.4|21398|21369.9|21368.5|1258
1738051500000|2025-01-28 08:05:00|21373.4|21372|21361.9|21360.5|21375.4|21374|21356.9|21355.5|463
1738051800000|2025-01-28 08:10:00|21361.4|21360|21335.9|21334.5|21361.4|21360|21335.4|21334|499
1738052100000|2025-01-28 08:15:00|21335.4|21334|21341.9|21340.5|21343.4|21342|21324.9|21323.5|366
1738052400000|2025-01-28 08:20:00|21342.4|21341|21342.9|21341.5|21352.4|21351|21332.9|21331.5|252
1738052700000|2025-01-28 08:25:00|21341.9|21340.5|21301.9|21300.5|21349.4|21348|21298.9|21297.5|605
1738053000000|2025-01-28 08:30:00|21302.4|21301|21320.9|21319.5|21326.9|21325.5|21300.4|21299|373
1738053300000|2025-01-28 08:35:00|21320.4|21319|21304.4|21303|21320.4|21319|21301.4|21300|226
1738053600000|2025-01-28 08:40:00|21304.9|21303.5|21318.9|21317.5|21320.4|21319|21304.4|21303|211
1738053900000|2025-01-28 08:45:00|21318.4|21317|21325.9|21324.5|21330.9|21329.5|21316.4|21315|205
1738054200000|2025-01-28 08:50:00|21325.4|21324|21318.9|21317.5|21335.9|21334.5|21317.4|21316|221
1738054500000|2025-01-28 08:55:00|21318.4|21317|21337.9|21336.5|21342.9|21341.5|21316.9|21315.5|302
1738054800000|2025-01-28 09:00:00|21342.9|21341.5|21351.9|21350.5|21356.9|21355.5|21332.9|21331.5|284
1738055100000|2025-01-28 09:05:00|21352.9|21351.5|21362.4|21361|21365.9|21364.5|21347.9|21346.5|218
1738055400000|2025-01-28 09:10:00|21361.9|21360.5|21366.4|21365|21366.4|21365|21355.4|21354|198
1738055700000|2025-01-28 09:15:00|21365.9|21364.5|21377.9|21376.5|21383.9|21382.5|21365.9|21364.5|381
1738056000000|2025-01-28 09:20:00|21378.4|21377|21372.4|21371|21380.4|21379|21370.9|21369.5|309
1738056300000|2025-01-28 09:25:00|21372.9|21371.5|21372.9|21371.5|21383.9|21382.5|21365.4|21364|396
1738056600000|2025-01-28 09:30:00|21373.4|21372|21364.9|21363.5|21373.9|21372.5|21361.4|21360|249
1738056900000|2025-01-28 09:35:00|21365.4|21364|21371.9|21370.5|21377.4|21376|21361.9|21360.5|135
1738057200000|2025-01-28 09:40:00|21372.4|21371|21378.9|21377.5|21383.9|21382.5|21371.9|21370.5|148
1738057500000|2025-01-28 09:45:00|21378.4|21377|21368.9|21367.5|21378.9|21377.5|21361.4|21360|179
1738057800000|2025-01-28 09:50:00|21369.4|21368|21377.9|21376.5|21378.9|21377.5|21367.4|21366|135
1738058100000|2025-01-28 09:55:00|21377.4|21376|21372.4|21371|21378.9|21377.5|21370.9|21369.5|104
1738058400000|2025-01-28 10:00:00|21372.9|21371.5|21385.9|21384.5|21389.4|21388|21370.9|21369.5|136
1738058700000|2025-01-28 10:05:00|21385.4|21384|21404.9|21403.5|21408.4|21407|21384.9|21383.5|445
1738059000000|2025-01-28 10:10:00|21404.4|21403|21407.4|21406|21409.4|21408|21403.4|21402|145
1738059300000|2025-01-28 10:15:00|21407.9|21406.5|21416.9|21415.5|21418.9|21417.5|21407.9|21406.5|202
1738059600000|2025-01-28 10:20:00|21416.4|21415|21394.9|21393.5|21416.9|21415.5|21394.9|21393.5|249
1738059900000|2025-01-28 10:25:00|21395.4|21394|21403.9|21402.5|21403.9|21402.5|21394.4|21393|101
1738060200000|2025-01-28 10:30:00|21404.4|21403|21421.9|21420.5|21425.4|21424|21402.4|21401|253
1738060500000|2025-01-28 10:35:00|21420.9|21419.5|21420.9|21419.5|21424.9|21423.5|21413.9|21412.5|106
1738060800000|2025-01-28 10:40:00|21421.4|21420|21421.9|21420.5|21424.9|21423.5|21416.9|21415.5|80
1738061100000|2025-01-28 10:45:00|21422.4|21421|21413.9|21412.5|21426.9|21425.5|21410.9|21409.5|172
1738061400000|2025-01-28 10:50:00|21414.4|21413|21422.9|21421.5|21425.4|21424|21413.9|21412.5|121
1738061700000|2025-01-28 10:55:00|21423.4|21422|21422.9|21421.5|21429.4|21428|21421.9|21420.5|145
1738062000000|2025-01-28 11:00:00|21423.4|21422|21432.9|21431.5|21434.4|21433|21423.4|21422|189
1738062300000|2025-01-28 11:05:00|21433.4|21432|21428.9|21427.5|21435.4|21434|21418.9|21417.5|218
1738062600000|2025-01-28 11:10:00|21429.4|21428|21435.4|21434|21439.4|21438|21429.4|21428|200
1738062900000|2025-01-28 11:15:00|21434.9|21433.5|21422.9|21421.5|21435.4|21434|21421.4|21420|114
1738063200000|2025-01-28 11:20:00|21423.4|21422|21411.9|21410.5|21425.9|21424.5|21411.9|21410.5|175
1738063500000|2025-01-28 11:25:00|21412.4|21411|21413.9|21412.5|21423.4|21422|21411.9|21410.5|164
1738063800000|2025-01-28 11:30:00|21412.9|21411.5|21409.9|21408.5|21421.9|21420.5|21407.4|21406|210
1738064100000|2025-01-28 11:35:00|21410.4|21409|21414.9|21413.5|21420.9|21419.5|21404.4|21403|193
1738064400000|2025-01-28 11:40:00|21415.4|21414|21416.9|21415.5|21420.4|21419|21414.9|21413.5|100
1738064700000|2025-01-28 11:45:00|21417.4|21416|21423.9|21422.5|21425.9|21424.5|21414.9|21413.5|188
1738065000000|2025-01-28 11:50:00|21424.4|21423|21416.4|21415|21424.4|21423|21414.9|21413.5|127
1738065300000|2025-01-28 11:55:00|21416.9|21415.5|21414.9|21413.5|21419.9|21418.5|21412.4|21411|125
1738065600000|2025-01-28 12:00:00|21416.9|21415.5|21411.9|21410.5|21419.4|21418|21404.9|21403.5|245
1738065900000|2025-01-28 12:05:00|21412.4|21411|21408.4|21407|21416.4|21415|21407.9|21406.5|90
1738066200000|2025-01-28 12:10:00|21408.9|21407.5|21409.9|21408.5|21411.4|21410|21401.4|21400|187
1738066500000|2025-01-28 12:15:00|21410.4|21409|21405.4|21404|21411.9|21410.5|21401.9|21400.5|128
1738066800000|2025-01-28 12:20:00|21406.4|21405|21421.9|21420.5|21422.9|21421.5|21406.4|21405|181
1738067100000|2025-01-28 12:25:00|21421.4|21420|21420.4|21419|21425.4|21424|21415.9|21414.5|120
1738067400000|2025-01-28 12:30:00|21420.9|21419.5|21433.9|21432.5|21435.4|21434|21419.9|21418.5|202
1738067700000|2025-01-28 12:35:00|21434.4|21433|21454.9|21453.5|21454.9|21453.5|21432.4|21431|362
1738068000000|2025-01-28 12:40:00|21455.4|21454|21475.9|21474.5|21476.4|21475|21453.4|21452|424
1738068300000|2025-01-28 12:45:00|21474.9|21473.5|21465.4|21464|21479.4|21478|21463.4|21462|429
1738068600000|2025-01-28 12:50:00|21465.9|21464.5|21468.9|21467.5|21473.9|21472.5|21464.9|21463.5|222
1738068900000|2025-01-28 12:55:00|21468.4|21467|21476.9|21475.5|21476.9|21475.5|21463.4|21462|99
1738069200000|2025-01-28 13:00:00|21477.4|21476|21463.4|21462|21479.9|21478.5|21460.9|21459.5|210
1738069500000|2025-01-28 13:05:00|21462.9|21461.5|21461.9|21460.5|21465.9|21464.5|21457.9|21456.5|140
1738069800000|2025-01-28 13:10:00|21461.4|21460|21449.9|21448.5|21462.4|21461|21449.4|21448|180
1738070100000|2025-01-28 13:15:00|21450.4|21449|21443.9|21442.5|21453.9|21452.5|21435.4|21434|356
1738070400000|2025-01-28 13:20:00|21444.4|21443|21455.9|21454.5|21456.4|21455|21443.9|21442.5|200
1738070700000|2025-01-28 13:25:00|21456.4|21455|21455.4|21454|21457.9|21456.5|21450.4|21449|81
1738071000000|2025-01-28 13:30:00|21454.9|21453.5|21449.9|21448.5|21459.4|21458|21441.9|21440.5|225
1738071300000|2025-01-28 13:35:00|21449.4|21448|21446.9|21445.5|21449.9|21448.5|21438.9|21437.5|98
1738071600000|2025-01-28 13:40:00|21446.4|21445|21442.4|21441|21448.4|21447|21433.9|21432.5|149
1738071900000|2025-01-28 13:45:00|21442.9|21441.5|21454.9|21453.5|21457.9|21456.5|21441.4|21440|225
1738072200000|2025-01-28 13:50:00|21455.4|21454|21447.9|21446.5|21459.9|21458.5|21445.9|21444.5|104
1738072500000|2025-01-28 13:55:00|21447.4|21446|21459.9|21458.5|21461.4|21460|21442.9|21441.5|160
1738072800000|2025-01-28 14:00:00|21460.9|21459.5|21456.4|21455|21463.9|21462.5|21453.9|21452.5|111
1738073100000|2025-01-28 14:05:00|21456.9|21455.5|21429.9|21428.5|21457.9|21456.5|21429.9|21428.5|231
1738073400000|2025-01-28 14:10:00|21429.4|21428|21431.4|21430|21432.9|21431.5|21425.4|21424|223
1738073700000|2025-01-28 14:15:00|21430.9|21429.5|21437.9|21436.5|21441.9|21440.5|21426.4|21425|156
1738074000000|2025-01-28 14:20:00|21438.4|21437|21443.9|21442.5|21445.4|21444|21434.4|21433|113
1738074300000|2025-01-28 14:25:00|21444.4|21443|21449.4|21448|21451.9|21450.5|21442.4|21441|110
1738074600000|2025-01-28 14:30:00|21449.9|21448.5|21428.9|21427.5|21451.4|21450|21425.4|21424|307
1738074900000|2025-01-28 14:35:00|21428.4|21427|21412.4|21411|21429.9|21428.5|21406.4|21405|285
1738075200000|2025-01-28 14:40:00|21412.9|21411.5|21395.4|21394|21423.9|21422.5|21391.4|21390|337
1738075500000|2025-01-28 14:45:00|21395.9|21394.5|21386.4|21385|21403.9|21402.5|21378.9|21377.5|428
1738075800000|2025-01-28 14:50:00|21385.9|21384.5|21405.9|21404.5|21408.4|21407|21381.9|21380.5|335
1738076100000|2025-01-28 14:55:00|21406.4|21405|21408.4|21407|21409.9|21408.5|21398.4|21397|205
1738076400000|2025-01-28 15:00:00|21408.9|21407.5|21423.9|21422.5|21423.9|21422.5|21408.9|21407.5|301
1738076700000|2025-01-28 15:05:00|21424.4|21423|21414.9|21413.5|21431.9|21430.5|21412.9|21411.5|262
1738077000000|2025-01-28 15:10:00|21414.4|21413|21412.9|21411.5|21419.4|21418|21407.9|21406.5|175
1738077300000|2025-01-28 15:15:00|21412.4|21411|21417.4|21416|21421.4|21420|21406.4|21405|179
1738077600000|2025-01-28 15:20:00|21416.9|21415.5|21434.4|21433|21437.9|21436.5|21414.9|21413.5|267
1738077900000|2025-01-28 15:25:00|21433.9|21432.5|21428.9|21427.5|21438.4|21437|21427.9|21426.5|182
1738078200000|2025-01-28 15:30:00|21428.4|21427|21427.9|21426.5|21432.9|21431.5|21421.9|21420.5|390
1738078500000|2025-01-28 15:35:00|21428.4|21427|21437.4|21436|21439.9|21438.5|21423.9|21422.5|247
1738078800000|2025-01-28 15:40:00|21435.4|21434|21436.4|21435|21437.9|21436.5|21425.9|21424.5|125
1738079100000|2025-01-28 15:45:00|21436.9|21435.5|21457.4|21456|21457.4|21456|21431.9|21430.5|321
1738079400000|2025-01-28 15:50:00|21456.9|21455.5|21445.4|21444|21459.9|21458.5|21444.4|21443|207
1738079700000|2025-01-28 15:55:00|21444.9|21443.5|21454.9|21453.5|21455.4|21454|21436.9|21435.5|125
1738080000000|2025-01-28 16:00:00|21455.4|21454|21456.9|21455.5|21460.4|21459|21449.9|21448.5|219
1738080300000|2025-01-28 16:05:00|21456.4|21455|21458.9|21457.5|21460.4|21459|21453.9|21452.5|122
1738080600000|2025-01-28 16:10:00|21459.4|21458|21463.9|21462.5|21474.4|21473|21456.9|21455.5|334
1738080900000|2025-01-28 16:15:00|21463.4|21462|21450.9|21449.5|21464.9|21463.5|21450.4|21449|318
1738081200000|2025-01-28 16:20:00|21450.4|21449|21440.4|21439|21456.9|21455.5|21436.9|21435.5|337
1738081500000|2025-01-28 16:25:00|21440.9|21439.5|21441.9|21440.5|21443.4|21442|21429.4|21428|810
1738081800000|2025-01-28 16:30:00|21442.6|21439.8|21436.1|21433.3|21443.1|21440.3|21434.6|21431.8|1411
1738082100000|2025-01-28 16:35:00|21435.6|21432.8|21435.1|21432.3|21436.6|21433.8|21425.6|21422.8|370
1738082400000|2025-01-28 16:40:00|21435.6|21432.8|21422.6|21419.8|21435.6|21432.8|21409.1|21406.3|1476
1738082700000|2025-01-28 16:45:00|21423.1|21420.3|21430.1|21427.3|21437.1|21434.3|21413.6|21410.8|636
1738083000000|2025-01-28 16:50:00|21429.6|21426.8|21428.6|21425.8|21432.6|21429.8|21407.1|21404.3|290
1738083300000|2025-01-28 16:55:00|21428.1|21425.3|21434.1|21431.3|21438.6|21435.8|21426.6|21423.8|213
1738083600000|2025-01-28 17:00:00|21433.1|21430.3|21443.1|21440.3|21445.1|21442.3|21433.1|21430.3|110
1738083900000|2025-01-28 17:05:00|21444.6|21441.8|21461.6|21458.8|21462.1|21459.3|21443.6|21440.8|104
1738084200000|2025-01-28 17:10:00|21462.1|21459.3|21463.6|21460.8|21466.1|21463.3|21459.1|21456.3|113
1738084500000|2025-01-28 17:15:00|21464.1|21461.3|21462.6|21459.8|21465.1|21462.3|21459.6|21456.8|61
1738084800000|2025-01-28 17:20:00|21463.1|21460.3|21463.6|21460.8|21465.1|21462.3|21457.6|21454.8|68
1738085100000|2025-01-28 17:25:00|21463.1|21460.3|21469.6|21466.8|21474.6|21471.8|21463.1|21460.3|129
1738085400000|2025-01-28 17:30:00|21470.1|21467.3|21467.6|21464.8|21476.1|21473.3|21467.1|21464.3|200
1738085700000|2025-01-28 17:35:00|21467.1|21464.3|21463.1|21460.3|21473.1|21470.3|21459.6|21456.8|93
1738086000000|2025-01-28 17:40:00|21463.6|21460.8|21460.6|21457.8|21465.6|21462.8|21457.6|21454.8|95
1738086300000|2025-01-28 17:45:00|21461.1|21458.3|21463.6|21460.8|21463.6|21460.8|21456.6|21453.8|83
1738086600000|2025-01-28 17:50:00|21463.1|21460.3|21466.6|21463.8|21468.6|21465.8|21462.1|21459.3|38
1738086900000|2025-01-28 17:55:00|21467.1|21464.3|21465.6|21462.8|21471.6|21468.8|21462.6|21459.8|101
1738087200000|2025-01-28 18:00:00|21466.6|21463.8|21476.6|21473.8|21477.1|21474.3|21465.6|21462.8|85
1738087500000|2025-01-28 18:05:00|21477.1|21474.3|21478.1|21475.3|21482.6|21479.8|21476.6|21473.8|98
1738087800000|2025-01-28 18:10:00|21478.6|21475.8|21482.6|21479.8|21483.1|21480.3|21477.1|21474.3|59
1738088100000|2025-01-28 18:15:00|21481.1|21478.3|21492.1|21489.3|21492.1|21489.3|21479.1|21476.3|138
1738088400000|2025-01-28 18:20:00|21491.6|21488.8|21486.6|21483.8|21492.1|21489.3|21482.6|21479.8|61
1738088700000|2025-01-28 18:25:00|21487.1|21484.3|21480.6|21477.8|21488.6|21485.8|21479.6|21476.8|54
1738089000000|2025-01-28 18:30:00|21481.1|21478.3|21486.6|21483.8|21487.6|21484.8|21480.6|21477.8|44
1738089300000|2025-01-28 18:35:00|21487.1|21484.3|21478.6|21475.8|21488.6|21485.8|21472.6|21469.8|162
1738089600000|2025-01-28 18:40:00|21478.1|21475.3|21471.6|21468.8|21486.1|21483.3|21468.6|21465.8|374
1738089900000|2025-01-28 18:45:00|21471.1|21468.3|21471.1|21468.3|21474.6|21471.8|21469.1|21466.3|59
1738090200000|2025-01-28 18:50:00|21471.6|21468.8|21476.1|21473.3|21480.1|21477.3|21470.1|21467.3|37
1738090500000|2025-01-28 18:55:00|21475.6|21472.8|21474.6|21471.8|21479.1|21476.3|21473.1|21470.3|25
1738090800000|2025-01-28 19:00:00|21475.1|21472.3|21467.6|21464.8|21477.6|21474.8|21467.1|21464.3|66
1738091100000|2025-01-28 19:05:00|21467.1|21464.3|21466.1|21463.3|21471.1|21468.3|21464.6|21461.8|26
1738091400000|2025-01-28 19:10:00|21466.6|21463.8|21464.6|21461.8|21466.6|21463.8|21462.1|21459.3|19
1738091700000|2025-01-28 19:15:00|21464.1|21461.3|21467.6|21464.8|21468.6|21465.8|21461.6|21458.8|51
1738092000000|2025-01-28 19:20:00|21468.1|21465.3|21469.6|21466.8|21472.6|21469.8|21467.6|21464.8|33
1738092300000|2025-01-28 19:25:00|21469.1|21466.3|21471.6|21468.8|21473.6|21470.8|21466.6|21463.8|32
1738092600000|2025-01-28 19:30:00|21472.1|21469.3|21475.6|21472.8|21477.6|21474.8|21470.6|21467.8|24
1738092900000|2025-01-28 19:35:00|21476.1|21473.3|21481.6|21478.8|21484.1|21481.3|21475.6|21472.8|49
1738093200000|2025-01-28 19:40:00|21482.1|21479.3|21489.6|21486.8|21490.6|21487.8|21482.1|21479.3|57
1738093500000|2025-01-28 19:45:00|21490.1|21487.3|21500.6|21497.8|21502.1|21499.3|21489.1|21486.3|88
1738093800000|2025-01-28 19:50:00|21500.1|21497.3|21508.1|21505.3|21510.1|21507.3|21497.6|21494.8|123
1738094100000|2025-01-28 19:55:00|21508.6|21505.8|21509.6|21506.8|21514.1|21511.3|21508.1|21505.3|63
1738094400000|2025-01-28 20:00:00|21509.1|21506.3|21501.6|21498.8|21509.1|21506.3|21499.6|21496.8|67
1738094700000|2025-01-28 20:05:00|21502.1|21499.3|21502.6|21499.8|21504.1|21501.3|21499.1|21496.3|29
1738095000000|2025-01-28 20:10:00|21502.1|21499.3|21506.6|21503.8|21508.1|21505.3|21501.1|21498.3|36
1738095300000|2025-01-28 20:15:00|21506.1|21503.3|21513.6|21510.8|21514.1|21511.3|21503.6|21500.8|69
1738095600000|2025-01-28 20:20:00|21513.1|21510.3|21514.1|21511.3|21518.1|21515.3|21509.6|21506.8|61
1738095900000|2025-01-28 20:25:00|21513.6|21510.8|21507.6|21504.8|21513.6|21510.8|21507.1|21504.3|51
1738096200000|2025-01-28 20:30:00|21508.1|21505.3|21507.6|21504.8|21510.1|21507.3|21503.1|21500.3|72
1738096500000|2025-01-28 20:35:00|21507.1|21504.3|21498.6|21495.8|21509.1|21506.3|21496.6|21493.8|95
1738096800000|2025-01-28 20:40:00|21499.1|21496.3|21498.1|21495.3|21500.1|21497.3|21495.1|21492.3|117
1738097100000|2025-01-28 20:45:00|21497.6|21494.8|21497.6|21494.8|21498.1|21495.3|21492.1|21489.3|144
1738097400000|2025-01-28 20:50:00|21497.1|21494.3|21501.6|21498.8|21503.6|21500.8|21491.6|21488.8|141
1738097700000|2025-01-28 20:55:00|21501.1|21498.3|21491.6|21488.8|21501.1|21498.3|21489.1|21486.3|153
1738098000000|2025-01-28 21:00:00|21488.1|21485.3|21484.6|21479.6|21490.6|21485.6|21472.9|21467.9|8
1738098300000|2025-01-28 21:05:00|21485.3|21480.3|21485.9|21480.9|21487.4|21482.4|21483.8|21478.8|0
1738098600000|2025-01-28 21:10:00|21485.2|21480.2|21483.6|21478.6|21485.2|21480.2|21481.1|21476.1|0
1738098900000|2025-01-28 21:15:00|21478.5|21473.5|21479.9|21474.9|21480.7|21475.7|21476.4|21471.4|0
1738099200000|2025-01-28 21:20:00|21480.3|21475.3|21476.4|21471.4|21480.7|21475.7|21476.4|21471.4|0
1738099500000|2025-01-28 21:25:00|21476.7|21471.7|21475|21470|21477.8|21472.8|21475|21470|0
1738099800000|2025-01-28 21:30:00|21474.6|21469.6|21475|21470|21475.7|21470.7|21473.6|21468.6|0
1738100100000|2025-01-28 21:35:00|21475.3|21470.3|21476.4|21471.4|21477.8|21472.8|21472.9|21467.9|0
1738100400000|2025-01-28 21:40:00|21477.1|21472.1|21476.4|21471.4|21477.5|21472.5|21475|21470|0
1738100700000|2025-01-28 21:45:00|21476|21471|21478.5|21473.5|21478.5|21473.5|21475.7|21470.7|0
1738101000000|2025-01-28 21:50:00|21477.8|21472.8|21476.4|21471.4|21478.9|21473.9|21476.4|21471.4|0
1738101300000|2025-01-28 21:55:00|21477.1|21472.1|21476.1|21471.1|21477.1|21472.1|21473.6|21468.6|0
1738101600000|2025-01-28 22:00:00|21478.6|21473.6|21478.7|21473.7|21479|21474|21478.3|21473.3|0
1738101900000|2025-01-28 22:05:00|21478.9|21473.9|21478.3|21473.3|21479|21474|21478.3|21473.3|0
1738102200000|2025-01-28 22:10:00|21478.4|21473.4|21478.5|21473.5|21478.7|21473.7|21478.1|21473.1|0
1738102500000|2025-01-28 22:15:00|21478.6|21473.6|21478.8|21473.8|21479.3|21474.3|21478.6|21473.6|0
1738102800000|2025-01-28 22:20:00|21478.9|21473.9|21478.7|21473.7|21479.2|21474.2|21478.7|21473.7|0
1738103100000|2025-01-28 22:25:00|21478.6|21473.6|21478.2|21473.2|21479.3|21474.3|21478.2|21473.2|0
1738103400000|2025-01-28 22:30:00|21478.7|21473.7|21478.7|21473.7|21478.7|21473.7|21478.7|21473.7|0
1738103700000|2025-01-28 22:35:00|21479.4|21474.4|21479|21474|21479.5|21474.5|21478.5|21473.5|0
1738104000000|2025-01-28 22:40:00|21478.9|21473.9|21478.8|21473.8|21478.9|21473.9|21478.5|21473.5|0
1738104300000|2025-01-28 22:45:00|21479|21474|21478.6|21473.6|21479|21474|21478.1|21473.1|0
1738104600000|2025-01-28 22:50:00|21478.4|21473.4|21478.4|21473.4|21478.9|21473.9|21478.4|21473.4|0
1738104900000|2025-01-28 22:55:00|21478.5|21473.5|21477.2|21472.2|21478.8|21473.8|21477.2|21472.2|0
1738105200000|2025-01-28 23:00:00|21478.4|21473.4|21472.5|21467.5|21478.4|21473.4|21467|21462|0
1738105500000|2025-01-28 23:05:00|21473.2|21468.2|21474.1|21469.1|21474.8|21469.8|21471.7|21466.7|0
1738105800000|2025-01-28 23:10:00|21473.7|21468.7|21475.3|21470.3|21475.9|21470.9|21472|21467|0
1738106100000|2025-01-28 23:15:00|21472.2|21467.2|21482.8|21477.8|21486|21481|21471.8|21466.8|0
1738106400000|2025-01-28 23:20:00|21482.5|21477.5|21477.5|21472.5|21484.2|21479.2|21475.7|21470.7|0
1738106700000|2025-01-28 23:25:00|21476.1|21471.1|21480.3|21475.3|21480.3|21475.3|21474.7|21469.7|0
1738107000000|2025-01-28 23:30:00|21482.6|21477.6|21475.8|21470.8|21482.6|21477.6|21475.5|21470.5|0
1738107300000|2025-01-28 23:35:00|21475.5|21470.5|21475.4|21470.4|21478.2|21473.2|21474.6|21469.6|0
1738107600000|2025-01-28 23:40:00|21475|21470|21476.8|21471.8|21476.8|21471.8|21472.5|21467.5|0
1738107900000|2025-01-28 23:45:00|21472.9|21467.9|21471.8|21466.8|21476.1|21471.1|21471.1|21466.1|0
1738108200000|2025-01-28 23:50:00|21471.1|21466.1|21469.7|21464.7|21472.9|21467.9|21468.6|21463.6|0
1738108500000|2025-01-28 23:55:00|21471.1|21466.1|21466.9|21461.9|21473.3|21468.3|21464.8|21459.8|0
1738108800000|2025-01-29 00:00:00|21470.9|21465.9|21480.2|21475.2|21480.9|21475.9|21466.6|21461.6|0
1738109100000|2025-01-29 00:05:00|21479.8|21474.8|21479.4|21474.4|21486.5|21481.5|21478.8|21473.8|0
1738109400000|2025-01-29 00:10:00|21479.7|21474.7|21475.8|21470.8|21480.8|21475.8|21474.4|21469.4|0
1738109700000|2025-01-29 00:15:00|21477.8|21472.8|21481.1|21476.1|21495.1|21490.1|21477.8|21472.8|29
1738110000000|2025-01-29 00:20:00|21480.6|21475.6|21491.1|21486.1|21491.6|21486.6|21479.6|21474.6|12
1738110300000|2025-01-29 00:25:00|21492.6|21487.6|21490.6|21485.6|21492.6|21487.6|21489.1|21484.1|3
1738110600000|2025-01-29 00:30:00|21491.1|21486.1|21489.1|21484.1|21492.6|21487.6|21489.1|21484.1|6
1738110900000|2025-01-29 00:35:00|21488.1|21483.1|21482.6|21477.6|21489.1|21484.1|21482.6|21477.6|4
1738111200000|2025-01-29 00:40:00|21483.1|21478.1|21483.1|21478.1|21483.6|21478.6|21483.1|21478.1|2
1738111500000|2025-01-29 00:45:00|21482.6|21477.6|21483.1|21478.1|21484.1|21479.1|21482.6|21477.6|2
1738111800000|2025-01-29 00:50:00|21482.6|21477.6|21481.6|21476.6|21484.1|21479.1|21481.1|21476.1|6
1738112100000|2025-01-29 00:55:00|21481.1|21476.1|21481.1|21476.1|21482.1|21477.1|21480.1|21475.1|0
1738112400000|2025-01-29 01:00:00|21480.6|21475.6|21484.1|21479.1|21487.1|21482.1|21480.6|21475.6|9
1738112700000|2025-01-29 01:05:00|21483.6|21478.6|21490.1|21485.1|21490.6|21485.6|21482.1|21477.1|12
1738113000000|2025-01-29 01:10:00|21489.6|21484.6|21493.1|21488.1|21498.1|21493.1|21489.6|21484.6|10
1738113300000|2025-01-29 01:15:00|21492.1|21487.1|21492.1|21487.1|21493.6|21488.6|21491.6|21486.6|0
1738113600000|2025-01-29 01:20:00|21491.1|21486.1|21493.1|21488.1|21493.1|21488.1|21491.1|21486.1|1
1738113900000|2025-01-29 01:25:00|21493.6|21488.6|21499.1|21494.1|21502.1|21497.1|21493.1|21488.1|18
1738114200000|2025-01-29 01:30:00|21498.6|21493.6|21498.1|21493.1|21499.1|21494.1|21497.6|21492.6|7
1738114500000|2025-01-29 01:35:00|21498.6|21493.6|21501.1|21496.1|21503.1|21498.1|21498.1|21493.1|4
1738114800000|2025-01-29 01:40:00|21500.6|21495.6|21494.6|21489.6|21500.6|21495.6|21494.1|21489.1|2
1738115100000|2025-01-29 01:45:00|21494.1|21489.1|21492.1|21487.1|21494.1|21489.1|21492.1|21487.1|0
1738115700000|2025-01-29 01:55:00|21491.6|21486.6|21491.1|21486.1|21491.6|21486.6|21491.1|21486.1|0
1738116300000|2025-01-29 02:05:00|21491.6|21486.6|21493.6|21488.6|21494.6|21489.6|21491.6|21486.6|0
1738116600000|2025-01-29 02:10:00|21493.1|21488.1|21494.6|21489.6|21494.6|21489.6|21493.1|21488.1|1
1738116900000|2025-01-29 02:15:00|21494.1|21489.1|21489.6|21484.6|21495.1|21490.1|21489.1|21484.1|4
1738117200000|2025-01-29 02:20:00|21490.1|21485.1|21487.6|21482.6|21490.1|21485.1|21487.1|21482.1|1
1738117500000|2025-01-29 02:25:00|21488.1|21483.1|21488.6|21483.6|21488.6|21483.6|21486.6|21481.6|4
1738117800000|2025-01-29 02:30:00|21489.1|21484.1|21493.6|21488.6|21494.6|21489.6|21488.6|21483.6|3
1738118100000|2025-01-29 02:35:00|21494.1|21489.1|21492.1|21487.1|21494.6|21489.6|21491.1|21486.1|1
1738118400000|2025-01-29 02:40:00|21492.6|21487.6|21498.6|21493.6|21499.1|21494.1|21492.6|21487.6|8
1738118700000|2025-01-29 02:45:00|21498.1|21493.1|21495.6|21490.6|21502.6|21497.6|21495.6|21490.6|5
1738119000000|2025-01-29 02:50:00|21495.1|21490.1|21494.1|21489.1|21495.1|21490.1|21492.6|21487.6|2
1738119300000|2025-01-29 02:55:00|21494.6|21489.6|21493.6|21488.6|21496.1|21491.1|21493.6|21488.6|0
1738119600000|2025-01-29 03:00:00|21494.1|21489.1|21491.6|21486.6|21494.1|21489.1|21489.1|21484.1|2
1738119900000|2025-01-29 03:05:00|21491.1|21486.1|21485.6|21480.6|21491.6|21486.6|21485.6|21480.6|3
1738120200000|2025-01-29 03:10:00|21486.1|21481.1|21483.6|21478.6|21486.1|21481.1|21483.1|21478.1|5
1738120500000|2025-01-29 03:15:00|21483.1|21478.1|21483.1|21478.1|21483.1|21478.1|21481.6|21476.6|2
1738120800000|2025-01-29 03:20:00|21482.6|21477.6|21477.1|21472.1|21482.6|21477.6|21476.6|21471.6|3
1738121100000|2025-01-29 03:25:00|21476.6|21471.6|21480.1|21475.1|21482.6|21477.6|21476.6|21471.6|2
1738121400000|2025-01-29 03:30:00|21479.6|21474.6|21477.1|21472.1|21479.6|21474.6|21473.6|21468.6|4
1738121700000|2025-01-29 03:35:00|21477.6|21472.6|21486.6|21481.6|21486.6|21481.6|21477.6|21472.6|7
1738122000000|2025-01-29 03:40:00|21487.6|21482.6|21489.1|21484.1|21489.1|21484.1|21486.1|21481.1|0
1738122300000|2025-01-29 03:45:00|21489.6|21484.6|21489.6|21484.6|21492.6|21487.6|21489.6|21484.6|2
1738122600000|2025-01-29 03:50:00|21489.1|21484.1|21490.6|21485.6|21490.6|21485.6|21488.6|21483.6|0
1738122900000|2025-01-29 03:55:00|21490.1|21485.1|21494.1|21489.1|21494.6|21489.6|21490.1|21485.1|8
1738123200000|2025-01-29 04:00:00|21494.6|21489.6|21504.6|21499.6|21506.1|21501.1|21494.6|21489.6|10
1738123500000|2025-01-29 04:05:00|21504.1|21499.1|21499.6|21494.6|21504.1|21499.1|21499.6|21494.6|1
1738123800000|2025-01-29 04:10:00|21499.1|21494.1|21502.6|21497.6|21504.1|21499.1|21499.1|21494.1|3
1738124100000|2025-01-29 04:15:00|21503.1|21498.1|21506.1|21501.1|21508.1|21503.1|21503.1|21498.1|2
1738124400000|2025-01-29 04:20:00|21505.6|21500.6|21509.6|21504.6|21509.6|21504.6|21505.1|21500.1|3
1738124700000|2025-01-29 04:25:00|21509.1|21504.1|21511.6|21506.6|21511.6|21506.6|21509.1|21504.1|5
1738125000000|2025-01-29 04:30:00|21511.1|21506.1|21510.6|21505.6|21511.1|21506.1|21507.1|21502.1|5
1738125300000|2025-01-29 04:35:00|21510.1|21505.1|21506.1|21501.1|21510.1|21505.1|21506.1|21501.1|3
1738125600000|2025-01-29 04:40:00|21505.6|21500.6|21505.6|21500.6|21506.1|21501.1|21503.6|21498.6|0
1738125900000|2025-01-29 04:45:00|21506.1|21501.1|21505.6|21500.6|21506.1|21501.1|21505.1|21500.1|0
1738126200000|2025-01-29 04:50:00|21506.1|21501.1|21508.6|21503.6|21508.6|21503.6|21505.6|21500.6|2
1738126500000|2025-01-29 04:55:00|21508.1|21503.1|21504.6|21499.6|21508.1|21503.1|21504.6|21499.6|1
1738126800000|2025-01-29 05:00:00|21504.1|21499.1|21499.6|21494.6|21504.1|21499.1|21499.6|21494.6|5
1738127100000|2025-01-29 05:05:00|21499.1|21494.1|21497.1|21492.1|21499.1|21494.1|21495.6|21490.6|0
1738127400000|2025-01-29 05:10:00|21497.6|21492.6|21495.6|21490.6|21498.1|21493.1|21495.6|21490.6|0
1738127700000|2025-01-29 05:15:00|21495.1|21490.1|21497.6|21492.6|21498.1|21493.1|21494.6|21489.6|0
1738128000000|2025-01-29 05:20:00|21497.1|21492.1|21496.1|21491.1|21497.1|21492.1|21496.1|21491.1|0
1738128300000|2025-01-29 05:25:00|21496.6|21491.6|21497.6|21492.6|21498.1|21493.1|21496.6|21491.6|4
1738128600000|2025-01-29 05:30:00|21497.1|21492.1|21489.6|21484.6|21497.1|21492.1|21489.6|21484.6|4
1738128900000|2025-01-29 05:35:00|21487.6|21482.6|21486.6|21481.6|21487.6|21482.6|21486.1|21481.1|4
1738129200000|2025-01-29 05:40:00|21487.1|21482.1|21485.1|21480.1|21488.6|21483.6|21484.6|21479.6|2
1738129500000|2025-01-29 05:45:00|21484.6|21479.6|21485.1|21480.1|21485.1|21480.1|21482.6|21477.6|2
1738129800000|2025-01-29 05:50:00|21485.6|21480.6|21481.6|21476.6|21486.1|21481.1|21480.6|21475.6|2
1738130100000|2025-01-29 05:55:00|21482.1|21477.1|21485.6|21480.6|21487.1|21482.1|21482.1|21477.1|22
1738130400000|2025-01-29 06:00:00|21497.6|21492.6|21512.1|21507.1|21553.6|21548.6|21485.1|21480.1|514
1738130700000|2025-01-29 06:05:00|21513.6|21508.6|21504.1|21499.1|21513.6|21508.6|21501.1|21496.1|20
1738131000000|2025-01-29 06:10:00|21504.6|21499.6|21513.6|21508.6|21517.1|21512.1|21504.6|21499.6|10
1738131300000|2025-01-29 06:15:00|21514.1|21509.1|21513.6|21508.6|21517.1|21512.1|21509.1|21504.1|22
1738131600000|2025-01-29 06:20:00|21513.1|21508.1|21515.1|21510.1|21518.6|21513.6|21501.6|21496.6|54
1738131900000|2025-01-29 06:25:00|21514.6|21509.6|21511.6|21506.6|21514.6|21509.6|21504.1|21499.1|25
1738132200000|2025-01-29 06:30:00|21512.1|21507.1|21516.1|21511.1|21525.1|21520.1|21512.1|21507.1|14
1738132500000|2025-01-29 06:35:00|21516.6|21511.6|21523.1|21518.1|21523.1|21518.1|21512.6|21507.6|28
1738132800000|2025-01-29 06:40:00|21523.6|21518.6|21533.6|21528.6|21535.6|21530.6|21523.6|21518.6|32
1738133100000|2025-01-29 06:45:00|21534.1|21529.1|21530.1|21525.1|21534.6|21529.6|21525.6|21520.6|28
1738133400000|2025-01-29 06:50:00|21532.1|21527.1|21524.1|21519.1|21532.1|21527.1|21523.1|21518.1|13
1738133700000|2025-01-29 06:55:00|21524.6|21519.6|21532.1|21527.1|21533.1|21528.1|21524.1|21519.1|10
1738134000000|2025-01-29 07:00:00|21531|21528.2|21510.5|21507.7|21532.5|21529.7|21506.5|21503.7|210
1738134300000|2025-01-29 07:05:00|21511|21508.2|21512.5|21509.7|21525|21522.2|21510|21507.2|141
1738134600000|2025-01-29 07:10:00|21513|21510.2|21506|21503.2|21513|21510.2|21502|21499.2|98
1738134900000|2025-01-29 07:15:00|21506.5|21503.7|21493|21490.2|21507|21504.2|21492.5|21489.7|105
1738135200000|2025-01-29 07:20:00|21493.5|21490.7|21497|21494.2|21511|21508.2|21493.5|21490.7|137
1738135500000|2025-01-29 07:25:00|21496|21493.2|21497|21494.2|21501|21498.2|21486.5|21483.7|129
1738135800000|2025-01-29 07:30:00|21496.5|21493.7|21484|21481.2|21497|21494.2|21481.5|21478.7|147
1738136100000|2025-01-29 07:35:00|21483.5|21480.7|21488|21485.2|21497|21494.2|21483.5|21480.7|180
1738136400000|2025-01-29 07:40:00|21488.5|21485.7|21487|21484.2|21491.5|21488.7|21485|21482.2|52
1738136700000|2025-01-29 07:45:00|21486.5|21483.7|21491|21488.2|21499|21496.2|21486|21483.2|140
1738137000000|2025-01-29 07:50:00|21491.5|21488.7|21485|21482.2|21496|21493.2|21485|21482.2|154
1738137300000|2025-01-29 07:55:00|21485.5|21482.7|21505.5|21502.7|21509|21506.2|21484|21481.2|348
1738137600000|2025-01-29 08:00:00|21504.8|21503.4|21525.3|21523.9|21529.3|21527.9|21492.3|21490.9|1208
1738137900000|2025-01-29 08:05:00|21525.8|21524.4|21506.3|21504.9|21527.8|21526.4|21504.8|21503.4|454
1738138200000|2025-01-29 08:10:00|21505.3|21503.9|21489.3|21487.9|21510.3|21508.9|21484.3|21482.9|416
1738138500000|2025-01-29 08:15:00|21488.8|21487.4|21507.3|21505.9|21513.3|21511.9|21485.3|21483.9|219
1738138800000|2025-01-29 08:20:00|21506.8|21505.4|21511.8|21510.4|21518.3|21516.9|21502.8|21501.4|231
1738139100000|2025-01-29 08:25:00|21512.3|21510.9|21501.3|21499.9|21514.8|21513.4|21497.8|21496.4|209
1738139400000|2025-01-29 08:30:00|21501.8|21500.4|21519.3|21517.9|21521.8|21520.4|21501.8|21500.4|274
1738139700000|2025-01-29 08:35:00|21518.8|21517.4|21502.3|21500.9|21520.3|21518.9|21494.8|21493.4|176
1738140000000|2025-01-29 08:40:00|21502.8|21501.4|21498.8|21497.4|21510.8|21509.4|21498.3|21496.9|165
1738140300000|2025-01-29 08:45:00|21499.3|21497.9|21500.8|21499.4|21504.3|21502.9|21490.3|21488.9|259
1738140600000|2025-01-29 08:50:00|21502.3|21500.9|21498.3|21496.9|21507.8|21506.4|21495.3|21493.9|98
1738140900000|2025-01-29 08:55:00|21498.8|21497.4|21492.3|21490.9|21503.8|21502.4|21491.8|21490.4|82
1738141200000|2025-01-29 09:00:00|21491.8|21490.4|21484.3|21482.9|21492.8|21491.4|21479.3|21477.9|198
1738141500000|2025-01-29 09:05:00|21483.8|21482.4|21488.3|21486.9|21492.3|21490.9|21476.3|21474.9|242
1738141800000|2025-01-29 09:10:00|21488.8|21487.4|21510.3|21508.9|21512.8|21511.4|21488.3|21486.9|139
1738142100000|2025-01-29 09:15:00|21510.8|21509.4|21516.3|21514.9|21518.3|21516.9|21501.3|21499.9|135
1738142400000|2025-01-29 09:20:00|21516.8|21515.4|21523.8|21522.4|21525.3|21523.9|21516.3|21514.9|248
1738142700000|2025-01-29 09:25:00|21524.3|21522.9|21520.8|21519.4|21524.8|21523.4|21510.3|21508.9|225
1738143000000|2025-01-29 09:30:00|21521.3|21519.9|21517.3|21515.9|21535.3|21533.9|21513.3|21511.9|307
1738143300000|2025-01-29 09:35:00|21517.8|21516.4|21526.3|21524.9|21530.3|21528.9|21516.8|21515.4|96
1738143600000|2025-01-29 09:40:00|21526.8|21525.4|21552.8|21551.4|21553.8|21552.4|21525.3|21523.9|420
1738143900000|2025-01-29 09:45:00|21553.8|21552.4|21556.3|21554.9|21563.8|21562.4|21550.3|21548.9|291
1738144200000|2025-01-29 09:50:00|21556.8|21555.4|21557.8|21556.4|21560.3|21558.9|21550.3|21548.9|139
1738144500000|2025-01-29 09:55:00|21558.3|21556.9|21551.3|21549.9|21561.3|21559.9|21547.3|21545.9|132
1738144800000|2025-01-29 10:00:00|21551.8|21550.4|21569.3|21567.9|21575.8|21574.4|21551.3|21549.9|205
1738145100000|2025-01-29 10:05:00|21566.3|21564.9|21570.3|21568.9|21573.8|21572.4|21563.8|21562.4|152
1738145400000|2025-01-29 10:10:00|21570.8|21569.4|21562.3|21560.9|21572.3|21570.9|21561.3|21559.9|393
1738145700000|2025-01-29 10:15:00|21562.8|21561.4|21562.3|21560.9|21565.8|21564.4|21555.8|21554.4|238
1738146000000|2025-01-29 10:20:00|21562.8|21561.4|21579.3|21577.9|21579.3|21577.9|21562.8|21561.4|197
1738146300000|2025-01-29 10:25:00|21578.8|21577.4|21575.3|21573.9|21581.8|21580.4|21574.3|21572.9|126
1738146600000|2025-01-29 10:30:00|21575.8|21574.4|21562.8|21561.4|21575.8|21574.4|21559.8|21558.4|210
1738146900000|2025-01-29 10:35:00|21562.3|21560.9|21578.3|21576.9|21579.3|21577.9|21556.3|21554.9|209
1738147200000|2025-01-29 10:40:00|21577.8|21576.4|21581.8|21580.4|21584.3|21582.9|21577.8|21576.4|149
1738147500000|2025-01-29 10:45:00|21582.3|21580.9|21599.3|21597.9|21601.8|21600.4|21581.8|21580.4|437
1738147800000|2025-01-29 10:50:00|21599.8|21598.4|21585.3|21583.9|21599.8|21598.4|21579.8|21578.4|230
1738148100000|2025-01-29 10:55:00|21585.8|21584.4|21596.3|21594.9|21597.3|21595.9|21584.8|21583.4|87
1738148400000|2025-01-29 11:00:00|21596.8|21595.4|21595.3|21593.9|21597.3|21595.9|21590.3|21588.9|136
1738148700000|2025-01-29 11:05:00|21595.8|21594.4|21608.3|21606.9|21609.8|21608.4|21590.3|21588.9|226
1738149000000|2025-01-29 11:10:00|21608.8|21607.4|21614.3|21612.9|21618.3|21616.9|21607.3|21605.9|275
1738149300000|2025-01-29 11:15:00|21613.8|21612.4|21604.3|21602.9|21615.3|21613.9|21601.3|21599.9|160
1738149600000|2025-01-29 11:20:00|21604.8|21603.4|21605.3|21603.9|21609.3|21607.9|21596.8|21595.4|193
1738149900000|2025-01-29 11:25:00|21605.8|21604.4|21608.8|21607.4|21612.3|21610.9|21603.3|21601.9|57
1738150200000|2025-01-29 11:30:00|21609.3|21607.9|21607.3|21605.9|21610.3|21608.9|21602.3|21600.9|82
1738150500000|2025-01-29 11:35:00|21606.8|21605.4|21604.3|21602.9|21609.3|21607.9|21602.8|21601.4|108
1738150800000|2025-01-29 11:40:00|21603.8|21602.4|21603.3|21601.9|21607.8|21606.4|21600.3|21598.9|108
1738151100000|2025-01-29 11:45:00|21603.8|21602.4|21602.8|21601.4|21606.8|21605.4|21595.8|21594.4|143
1738151400000|2025-01-29 11:50:00|21603.3|21601.9|21602.3|21600.9|21605.8|21604.4|21597.8|21596.4|106
1738151700000|2025-01-29 11:55:00|21602.8|21601.4|21601.3|21599.9|21604.8|21603.4|21599.3|21597.9|101
1738152000000|2025-01-29 12:00:00|21600.8|21599.4|21582.3|21580.9|21602.3|21600.9|21581.3|21579.9|214
1738152300000|2025-01-29 12:05:00|21582.8|21581.4|21591.8|21590.4|21596.3|21594.9|21582.8|21581.4|217
1738152600000|2025-01-29 12:10:00|21591.3|21589.9|21595.3|21593.9|21602.8|21601.4|21589.8|21588.4|128
1738152900000|2025-01-29 12:15:00|21594.8|21593.4|21604.3|21602.9|21606.3|21604.9|21592.3|21590.9|130
1738153200000|2025-01-29 12:20:00|21604.8|21603.4|21601.8|21600.4|21610.8|21609.4|21597.3|21595.9|108
1738153500000|2025-01-29 12:25:00|21602.3|21600.9|21604.3|21602.9|21604.8|21603.4|21596.3|21594.9|62
1738153800000|2025-01-29 12:30:00|21604.8|21603.4|21606.8|21605.4|21611.3|21609.9|21604.3|21602.9|88
1738154100000|2025-01-29 12:35:00|21607.3|21605.9|21610.3|21608.9|21614.3|21612.9|21607.3|21605.9|144
1738154400000|2025-01-29 12:40:00|21610.8|21609.4|21605.8|21604.4|21611.8|21610.4|21602.8|21601.4|82
1738154700000|2025-01-29 12:45:00|21605.3|21603.9|21605.3|21603.9|21611.3|21609.9|21603.3|21601.9|66
1738155000000|2025-01-29 12:50:00|21604.8|21603.4|21593.3|21591.9|21614.8|21613.4|21591.3|21589.9|213
1738155300000|2025-01-29 12:55:00|21593.8|21592.4|21591.3|21589.9|21599.3|21597.9|21590.8|21589.4|120
1738155600000|2025-01-29 13:00:00|21591.8|21590.4|21585.3|21583.9|21593.8|21592.4|21585.3|21583.9|86
1738155900000|2025-01-29 13:05:00|21584.8|21583.4|21571.8|21570.4|21588.8|21587.4|21570.8|21569.4|149
1738156200000|2025-01-29 13:10:00|21572.3|21570.9|21578.3|21576.9|21581.3|21579.9|21572.3|21570.9|93
1738156500000|2025-01-29 13:15:00|21577.8|21576.4|21575.3|21573.9|21580.8|21579.4|21571.3|21569.9|117
1738156800000|2025-01-29 13:20:00|21574.8|21573.4|21562.3|21560.9|21576.3|21574.9|21561.3|21559.9|145
1738157100000|2025-01-29 13:25:00|21561.8|21560.4|21570.3|21568.9|21570.3|21568.9|21560.8|21559.4|84
1738157400000|2025-01-29 13:30:00|21569.8|21568.4|21572.3|21570.9|21577.3|21575.9|21568.3|21566.9|128
1738157700000|2025-01-29 13:35:00|21571.3|21569.9|21576.3|21574.9|21582.3|21580.9|21567.8|21566.4|115
1738158000000|2025-01-29 13:40:00|21576.8|21575.4|21576.3|21574.9|21586.3|21584.9|21576.3|21574.9|99
1738158300000|2025-01-29 13:45:00|21575.8|21574.4|21582.3|21580.9|21586.3|21584.9|21575.8|21574.4|78
1738158600000|2025-01-29 13:50:00|21581.8|21580.4|21591.3|21589.9|21593.3|21591.9|21575.8|21574.4|219
1738158900000|2025-01-29 13:55:00|21591.8|21590.4|21598.3|21596.9|21598.3|21596.9|21587.8|21586.4|91
1738159200000|2025-01-29 14:00:00|21598.8|21597.4|21606.3|21604.9|21606.3|21604.9|21597.8|21596.4|106
1738159500000|2025-01-29 14:05:00|21605.8|21604.4|21607.3|21605.9|21609.3|21607.9|21601.8|21600.4|105
1738159800000|2025-01-29 14:10:00|21606.8|21605.4|21609.3|21607.9|21614.3|21612.9|21606.8|21605.4|141
1738160100000|2025-01-29 14:15:00|21608.8|21607.4|21618.3|21616.9|21620.3|21618.9|21608.8|21607.4|120
1738160400000|2025-01-29 14:20:00|21618.8|21617.4|21629.3|21627.9|21629.8|21628.4|21617.8|21616.4|226
1738160700000|2025-01-29 14:25:00|21629.8|21628.4|21631.3|21629.9|21636.3|21634.9|21628.3|21626.9|276
1738161000000|2025-01-29 14:30:00|21631.8|21630.4|21632.3|21630.9|21640.8|21639.4|21623.8|21622.4|426
1738161300000|2025-01-29 14:35:00|21631.8|21630.4|21633.3|21631.9|21636.8|21635.4|21618.8|21617.4|301
1738161600000|2025-01-29 14:40:00|21633.8|21632.4|21618.3|21616.9|21642.3|21640.9|21615.3|21613.9|417
1738161900000|2025-01-29 14:45:00|21618.8|21617.4|21628.3|21626.9|21636.3|21634.9|21614.3|21612.9|214
1738162200000|2025-01-29 14:50:00|21627.8|21626.4|21633.3|21631.9|21637.3|21635.9|21625.8|21624.4|166
1738162500000|2025-01-29 14:55:00|21633.8|21632.4|21637.3|21635.9|21639.8|21638.4|21627.3|21625.9|360
1738162800000|2025-01-29 15:00:00|21638.3|21636.9|21658.8|21657.4|21660.3|21658.9|21635.3|21633.9|433
1738163100000|2025-01-29 15:05:00|21658.3|21656.9|21667.3|21665.9|21675.3|21673.9|21658.3|21656.9|427
1738163400000|2025-01-29 15:10:00|21666.3|21664.9|21655.8|21654.4|21669.3|21667.9|21650.3|21648.9|287
1738163700000|2025-01-29 15:15:00|21656.3|21654.9|21655.3|21653.9|21660.8|21659.4|21646.3|21644.9|219
1738164000000|2025-01-29 15:20:00|21654.8|21653.4|21656.3|21654.9|21663.8|21662.4|21649.8|21648.4|199
1738164300000|2025-01-29 15:25:00|21655.8|21654.4|21654.3|21652.9|21658.3|21656.9|21649.3|21647.9|157
1738164600000|2025-01-29 15:30:00|21654.8|21653.4|21652.3|21650.9|21657.3|21655.9|21647.8|21646.4|180
1738164900000|2025-01-29 15:35:00|21651.8|21650.4|21656.8|21655.4|21659.3|21657.9|21645.8|21644.4|195
1738165200000|2025-01-29 15:40:00|21656.3|21654.9|21656.3|21654.9|21666.3|21664.9|21652.8|21651.4|216
1738165500000|2025-01-29 15:45:00|21656.8|21655.4|21648.3|21646.9|21661.3|21659.9|21643.8|21642.4|235
1738165800000|2025-01-29 15:50:00|21647.8|21646.4|21644.3|21642.9|21653.3|21651.9|21642.3|21640.9|228
1738166100000|2025-01-29 15:55:00|21645.3|21643.9|21639.3|21637.9|21646.8|21645.4|21633.3|21631.9|257
1738166400000|2025-01-29 16:00:00|21640.3|21638.9|21638.3|21636.9|21642.3|21640.9|21634.3|21632.9|132
1738166700000|2025-01-29 16:05:00|21638.8|21637.4|21618.3|21616.9|21638.8|21637.4|21614.8|21613.4|406
1738167000000|2025-01-29 16:10:00|21618.8|21617.4|21621.3|21619.9|21624.3|21622.9|21610.8|21609.4|237
1738167300000|2025-01-29 16:15:00|21621.8|21620.4|21625.3|21623.9|21625.8|21624.4|21616.3|21614.9|260
1738167600000|2025-01-29 16:20:00|21625.8|21624.4|21628.3|21626.9|21631.3|21629.9|21623.3|21621.9|317
1738167900000|2025-01-29 16:25:00|21627.8|21626.4|21623.3|21621.9|21630.3|21628.9|21619.3|21617.9|682
1738168200000|2025-01-29 16:30:00|21624|21621.2|21629|21626.2|21633.5|21630.7|21621|21618.2|581
1738168500000|2025-01-29 16:35:00|21630|21627.2|21630|21627.2|21640.5|21637.7|21629.5|21626.7|572
1738168800000|2025-01-29 16:40:00|21630.5|21627.7|21645|21642.2|21645.5|21642.7|21630.5|21627.7|123
1738169100000|2025-01-29 16:45:00|21645.5|21642.7|21642|21639.2|21649.5|21646.7|21641|21638.2|85
1738169400000|2025-01-29 16:50:00|21641.5|21638.7|21645|21642.2|21648|21645.2|21639|21636.2|184
1738169700000|2025-01-29 16:55:00|21645.5|21642.7|21639|21636.2|21646|21643.2|21633|21630.2|143
1738170000000|2025-01-29 17:00:00|21639.5|21636.7|21650|21647.2|21650.5|21647.7|21638|21635.2|107
1738170300000|2025-01-29 17:05:00|21650.5|21647.7|21648.5|21645.7|21654|21651.2|21646|21643.2|68
1738170600000|2025-01-29 17:10:00|21649|21646.2|21651|21648.2|21652|21649.2|21647|21644.2|34
1738170900000|2025-01-29 17:15:00|21651.5|21648.7|21658.5|21655.7|21660|21657.2|21651|21648.2|36
1738171200000|2025-01-29 17:20:00|21657.5|21654.7|21658|21655.2|21662|21659.2|21654.5|21651.7|86
1738171500000|2025-01-29 17:25:00|21657.5|21654.7|21657|21654.2|21662|21659.2|21655|21652.2|89
1738171800000|2025-01-29 17:30:00|21656.5|21653.7|21659.5|21656.7|21664|21661.2|21656.5|21653.7|40
1738172100000|2025-01-29 17:35:00|21660|21657.2|21657|21654.2|21661.5|21658.7|21657|21654.2|20
1738172400000|2025-01-29 17:40:00|21657.5|21654.7|21654|21651.2|21657.5|21654.7|21653|21650.2|23
1738172700000|2025-01-29 17:45:00|21653.5|21650.7|21650|21647.2|21654|21651.2|21648|21645.2|74
1738173000000|2025-01-29 17:50:00|21649.5|21646.7|21647.5|21644.7|21651.5|21648.7|21647|21644.2|30
1738173300000|2025-01-29 17:55:00|21647|21644.2|21647|21644.2|21651|21648.2|21646|21643.2|57
1738173600000|2025-01-29 18:00:00|21645.5|21642.7|21620|21617.2|21648|21645.2|21615|21612.2|750
1738173900000|2025-01-29 18:05:00|21620.5|21617.7|21635|21632.2|21638|21635.2|21618|21615.2|126
1738174200000|2025-01-29 18:10:00|21634.5|21631.7|21637|21634.2|21639|21636.2|21625.5|21622.7|55
1738174500000|2025-01-29 18:15:00|21636.5|21633.7|21632.5|21629.7|21639|21636.2|21631.5|21628.7|31
1738174800000|2025-01-29 18:20:00|21633|21630.2|21637|21634.2|21638|21635.2|21630|21627.2|46
1738175100000|2025-01-29 18:25:00|21637.5|21634.7|21646|21643.2|21647|21644.2|21637.5|21634.7|60
1738175400000|2025-01-29 18:30:00|21646.5|21643.7|21646|21643.2|21651|21648.2|21643.5|21640.7|130
1738175700000|2025-01-29 18:35:00|21646.5|21643.7|21637|21634.2|21649.5|21646.7|21635|21632.2|36
1738176000000|2025-01-29 18:40:00|21636.5|21633.7|21634|21631.2|21640|21637.2|21633|21630.2|46
1738176300000|2025-01-29 18:45:00|21633.5|21630.7|21643|21640.2|21644.5|21641.7|21630|21627.2|58
1738176600000|2025-01-29 18:50:00|21643.5|21640.7|21638|21635.2|21643.5|21640.7|21635|21632.2|47
1738176900000|2025-01-29 18:55:00|21637.5|21634.7|21638.5|21635.7|21642|21639.2|21634.5|21631.7|76
1738177200000|2025-01-29 19:00:00|21639|21636.2|21617.5|21614.7|21643|21640.2|21615.5|21612.7|163
1738177500000|2025-01-29 19:05:00|21617|21614.2|21626|21623.2|21633|21630.2|21613.5|21610.7|160
1738177800000|2025-01-29 19:10:00|21625.5|21622.7|21609|21606.2|21626.5|21623.7|21602.5|21599.7|100
1738178100000|2025-01-29 19:15:00|21608.5|21605.7|21605|21602.2|21614|21611.2|21598|21595.2|116
1738178400000|2025-01-29 19:20:00|21605.5|21602.7|21608.5|21605.7|21613.5|21610.7|21604|21601.2|39
1738178700000|2025-01-29 19:25:00|21609|21606.2|21601|21598.2|21610|21607.2|21599|21596.2|40
1738179000000|2025-01-29 19:30:00|21599|21596.2|21623.5|21620.7|21635|21632.2|21597.5|21594.7|123
1738179300000|2025-01-29 19:35:00|21623|21620.2|21627.5|21624.7|21637|21634.2|21599|21596.2|204
1738179600000|2025-01-29 19:40:00|21628|21625.2|21638.5|21635.7|21653|21650.2|21624.5|21621.7|174
1738179900000|2025-01-29 19:45:00|21638|21635.2|21635|21632.2|21648.5|21645.7|21626|21623.2|73
1738180200000|2025-01-29 19:50:00|21635.5|21632.7|21641.5|21638.7|21649|21646.2|21627|21624.2|51
1738180500000|2025-01-29 19:55:00|21641|21638.2|21634.5|21631.7|21645.5|21642.7|21624|21621.2|95
1738180800000|2025-01-29 20:00:00|21634|21631.2|21620.5|21617.7|21637|21634.2|21617.5|21614.7|74
1738181100000|2025-01-29 20:05:00|21620|21617.2|21627|21624.2|21632|21629.2|21616.5|21613.7|34
1738181400000|2025-01-29 20:10:00|21627.5|21624.7|21625|21622.2|21639|21636.2|21615|21612.2|117
1738181700000|2025-01-29 20:15:00|21624.5|21621.7|21629.5|21626.7|21631.5|21628.7|21615|21612.2|87
1738182000000|2025-01-29 20:20:00|21630|21627.2|21645.5|21642.7|21648.5|21645.7|21630|21627.2|73
1738182300000|2025-01-29 20:25:00|21646|21643.2|21649.5|21646.7|21655.5|21652.7|21643|21640.2|114
1738182600000|2025-01-29 20:30:00|21649|21646.2|21648|21645.2|21653|21650.2|21642|21639.2|89
1738182900000|2025-01-29 20:35:00|21647.5|21644.7|21636|21633.2|21648|21645.2|21633.5|21630.7|55
1738183200000|2025-01-29 20:40:00|21635.5|21632.7|21634.5|21631.7|21640.5|21637.7|21631|21628.2|34
1738183500000|2025-01-29 20:45:00|21634|21631.2|21633|21630.2|21636|21633.2|21624.5|21621.7|77
1738183800000|2025-01-29 20:50:00|21632.5|21629.7|21634.5|21631.7|21644|21641.2|21626.5|21623.7|132
1738184100000|2025-01-29 20:55:00|21636.5|21633.7|21638.5|21635.7|21646.5|21643.7|21629.5|21626.7|166
1738184400000|2025-01-29 21:00:00|21639.6|21633.5|21610|21605|21656.6|21651.6|21588.4|21583.4|15
1738184700000|2025-01-29 21:05:00|21609.5|21604.5|21616.8|21611.8|21617.7|21612.7|21574.7|21569.7|0
1738185000000|2025-01-29 21:10:00|21616.6|21611.6|21633.9|21628.9|21637.5|21632.5|21612.5|21607.5|0
1738185300000|2025-01-29 21:15:00|21635.2|21630.2|21632.7|21627.7|21640.2|21635.2|21623.2|21618.2|0
1738185600000|2025-01-29 21:20:00|21632.5|21627.5|21655.3|21650.3|21659.7|21654.7|21632.2|21627.2|0
1738185900000|2025-01-29 21:25:00|21655.6|21650.6|21657.1|21652.1|21668.5|21663.5|21653.1|21648.1|0
1738186200000|2025-01-29 21:30:00|21656.8|21651.8|21659.9|21654.9|21660.5|21655.5|21646.7|21641.7|0
1738186500000|2025-01-29 21:35:00|21659.6|21654.6|21657.1|21652.1|21662.2|21657.2|21654.5|21649.5|0
1738186800000|2025-01-29 21:40:00|21656.8|21651.8|21653.7|21648.7|21669.9|21664.9|21624.9|21619.9|0
1738187100000|2025-01-29 21:45:00|21653.4|21648.4|21666|21661|21672.5|21667.5|21649.2|21644.2|0
1738187400000|2025-01-29 21:50:00|21666.5|21661.5|21668|21663|21668.1|21663.1|21656.8|21651.8|0
1738187700000|2025-01-29 21:55:00|21666.4|21661.4|21656|21651|21668.5|21663.5|21655.8|21650.8|0
1738188000000|2025-01-29 22:00:00|21655.5|21650.5|21657.9|21652.9|21659.4|21654.4|21652.5|21647.5|0
1738188300000|2025-01-29 22:05:00|21659|21654|21664.7|21659.7|21664.7|21659.7|21654.5|21649.5|0
1738188600000|2025-01-29 22:10:00|21664.2|21659.2|21663|21658|21665.8|21660.8|21661.3|21656.3|0
1738188900000|2025-01-29 22:15:00|21663.1|21658.1|21664.9|21659.9|21665.8|21660.8|21663.1|21658.1|0
1738189200000|2025-01-29 22:20:00|21665.2|21660.2|21664.6|21659.6|21665.5|21660.5|21663|21658|0
1738189500000|2025-01-29 22:25:00|21664.8|21659.8|21667.7|21662.7|21667.8|21662.8|21664.8|21659.8|0
1738189800000|2025-01-29 22:30:00|21667.8|21662.8|21670|21665|21671|21666|21667.8|21662.8|0
1738190100000|2025-01-29 22:35:00|21669.7|21664.7|21668.8|21663.8|21670.1|21665.1|21665.4|21660.4|0
1738190400000|2025-01-29 22:40:00|21669.8|21664.8|21671.7|21666.7|21672.8|21667.8|21669|21664|0
1738190700000|2025-01-29 22:45:00|21672|21667|21674.8|21669.8|21675.2|21670.2|21671.8|21666.8|0
1738191000000|2025-01-29 22:50:00|21674.9|21669.9|21677.7|21672.7|21677.7|21672.7|21674.9|21669.9|0
1738191300000|2025-01-29 22:55:00|21677.8|21672.8|21659.3|21654.3|21678.5|21673.5|21656.7|21651.7|0
1738191600000|2025-01-29 23:00:00|21653.9|21648.9|21648.8|21643.8|21659.3|21654.3|21638.9|21633.9|0
1738191900000|2025-01-29 23:05:00|21648.3|21643.3|21656.5|21651.5|21664.5|21659.5|21645.6|21640.6|0
1738192200000|2025-01-29 23:10:00|21656.2|21651.2|21653.2|21648.2|21658|21653|21650.4|21645.4|0
1738192500000|2025-01-29 23:15:00|21652.6|21647.6|21650|21645|21653.2|21648.2|21645.7|21640.7|0
1738192800000|2025-01-29 23:20:00|21650.9|21645.9|21639.3|21634.3|21651.1|21646.1|21638.1|21633.1|0
1738193100000|2025-01-29 23:25:00|21639.6|21634.6|21635.6|21630.6|21641.6|21636.6|21631.2|21626.2|0
1738193400000|2025-01-29 23:30:00|21636.7|21631.7|21637.8|21632.8|21639.9|21634.9|21634|21629|0
1738193700000|2025-01-29 23:35:00|21637.2|21632.2|21640.9|21635.9|21642.5|21637.5|21636.6|21631.6|0
1738194000000|2025-01-29 23:40:00|21640.4|21635.4|21641.8|21636.8|21646.3|21641.3|21640.4|21635.4|0
1738194300000|2025-01-29 23:45:00|21638.7|21633.7|21643|21638|21646.2|21641.2|21638.7|21633.7|0
1738194600000|2025-01-29 23:50:00|21643.2|21638.2|21645.1|21640.1|21646.7|21641.7|21643|21638|0
1738194900000|2025-01-29 23:55:00|21645.9|21640.9|21643.5|21638.5|21647.3|21642.3|21641.4|21636.4|0
1738195200000|2025-01-30 00:00:00|21648.7|21643.7|21647.7|21642.7|21649|21644|21643.9|21638.9|0
1738195500000|2025-01-30 00:05:00|21648.2|21643.2|21655|21650|21656.3|21651.3|21647.1|21642.1|0
1738195800000|2025-01-30 00:10:00|21654.7|21649.7|21659|21654|21659|21654|21652.9|21647.9|0
1738196100000|2025-01-30 00:15:00|21659.2|21654.2|21665|21660|21665.5|21660.5|21658|21653|85
1738196400000|2025-01-30 00:20:00|21665.5|21660.5|21652.5|21647.5|21667|21662|21648|21643|46
1738196700000|2025-01-30 00:25:00|21652|21647|21650.5|21645.5|21652|21647|21644.5|21639.5|64
1738197000000|2025-01-30 00:30:00|21650|21645|21656|21651|21656|21651|21648|21643|16
1738197300000|2025-01-30 00:35:00|21656.5|21651.5|21656|21651|21657|21652|21655|21650|5
1738197600000|2025-01-30 00:40:00|21656.5|21651.5|21657|21652|21659|21654|21656.5|21651.5|1
1738197900000|2025-01-30 00:45:00|21656.5|21651.5|21663.5|21658.5|21668|21663|21655|21650|19
1738198200000|2025-01-30 00:50:00|21664|21659|21658|21653|21665|21660|21656|21651|72
1738198500000|2025-01-30 00:55:00|21659|21654|21657|21652|21661|21656|21653|21648|35
1738198800000|2025-01-30 01:00:00|21656.5|21651.5|21653.5|21648.5|21658|21653|21647|21642|31
1738199100000|2025-01-30 01:05:00|21653|21648|21662.5|21657.5|21666|21661|21653|21648|67
1738199400000|2025-01-30 01:10:00|21659|21654|21666|21661|21667|21662|21655|21650|48
1738199700000|2025-01-30 01:15:00|21667|21662|21666.5|21661.5|21667|21662|21658.5|21653.5|45
1738200000000|2025-01-30 01:20:00|21667|21662|21660.5|21655.5|21667|21662|21659|21654|19
1738200300000|2025-01-30 01:25:00|21661|21656|21659.5|21654.5|21662.5|21657.5|21656.5|21651.5|6
1738200600000|2025-01-30 01:30:00|21660|21655|21667|21662|21667|21662|21660|21655|5
1738200900000|2025-01-30 01:35:00|21667.5|21662.5|21663.5|21658.5|21672|21667|21663.5|21658.5|26
1738201200000|2025-01-30 01:40:00|21663|21658|21664.5|21659.5|21669.5|21664.5|21662|21657|7
1738201500000|2025-01-30 01:45:00|21665|21660|21658|21653|21666|21661|21656.5|21651.5|10
1738201800000|2025-01-30 01:50:00|21658.5|21653.5|21667.5|21662.5|21667.5|21662.5|21658|21653|17
1738202100000|2025-01-30 01:55:00|21666|21661|21662|21657|21666|21661|21661.5|21656.5|6
1738202400000|2025-01-30 02:00:00|21662.5|21657.5|21666|21661|21666.5|21661.5|21662.5|21657.5|1
1738202700000|2025-01-30 02:05:00|21667|21662|21668|21663|21668|21663|21665|21660|1
1738203000000|2025-01-30 02:10:00|21669|21664|21670.5|21665.5|21671|21666|21669|21664|2
1738203300000|2025-01-30 02:15:00|21670|21665|21671|21666|21671.5|21666.5|21667.5|21662.5|6
1738203600000|2025-01-30 02:20:00|21671.5|21666.5|21673|21668|21675.5|21670.5|21668.5|21663.5|18
1738203900000|2025-01-30 02:25:00|21672|21667|21675|21670|21675|21670|21672|21667|2
1738204200000|2025-01-30 02:30:00|21674.5|21669.5|21674|21669|21675.5|21670.5|21672|21667|2
1738204500000|2025-01-30 02:35:00|21673.5|21668.5|21666|21661|21673.5|21668.5|21666|21661|1
1738204800000|2025-01-30 02:40:00|21665.5|21660.5|21662.5|21657.5|21665.5|21660.5|21662|21657|0
1738205100000|2025-01-30 02:45:00|21662|21657|21657|21652|21662|21657|21657|21652|2
1738205400000|2025-01-30 02:50:00|21656.5|21651.5|21657|21652|21657.5|21652.5|21656.5|21651.5|3
1738205700000|2025-01-30 02:55:00|21657.5|21652.5|21656|21651|21658|21653|21656|21651|6
1738206000000|2025-01-30 03:00:00|21656.5|21651.5|21656.5|21651.5|21656.5|21651.5|21656.5|21651.5|0
1738206300000|2025-01-30 03:05:00|21657|21652|21657.5|21652.5|21657.5|21652.5|21657|21652|0
1738206600000|2025-01-30 03:10:00|21657|21652|21661|21656|21661|21656|21657|21652|5
1738206900000|2025-01-30 03:15:00|21660.5|21655.5|21657|21652|21660.5|21655.5|21655.5|21650.5|15
1738207200000|2025-01-30 03:20:00|21657.5|21652.5|21656|21651|21658.5|21653.5|21655.5|21650.5|5
1738207500000|2025-01-30 03:25:00|21655.5|21650.5|21657|21652|21657|21652|21655.5|21650.5|3
1738207800000|2025-01-30 03:30:00|21657.5|21652.5|21654|21649|21658.5|21653.5|21654|21649|3
1738208100000|2025-01-30 03:35:00|21653.5|21648.5|21649.5|21644.5|21653.5|21648.5|21648.5|21643.5|7
1738208400000|2025-01-30 03:40:00|21650|21645|21652.5|21647.5|21652.5|21647.5|21649.5|21644.5|8
1738208700000|2025-01-30 03:45:00|21654|21649|21649.5|21644.5|21654.5|21649.5|21649.5|21644.5|4
1738209000000|2025-01-30 03:50:00|21650|21645|21655.5|21650.5|21655.5|21650.5|21649.5|21644.5|9
1738209300000|2025-01-30 03:55:00|21656|21651|21658.5|21653.5|21659|21654|21655.5|21650.5|6
1738209600000|2025-01-30 04:00:00|21659|21654|21655.5|21650.5|21660.5|21655.5|21655|21650|8
1738209900000|2025-01-30 04:05:00|21655|21650|21653|21648|21655.5|21650.5|21652.5|21647.5|3
1738210200000|2025-01-30 04:10:00|21653.5|21648.5|21651|21646|21653.5|21648.5|21649.5|21644.5|8
1738210500000|2025-01-30 04:15:00|21650.5|21645.5|21648.5|21643.5|21650.5|21645.5|21648|21643|10
1738210800000|2025-01-30 04:20:00|21649|21644|21649.5|21644.5|21649.5|21644.5|21648.5|21643.5|2
1738211100000|2025-01-30 04:25:00|21649|21644|21649.5|21644.5|21649.5|21644.5|21649|21644|0
1738211400000|2025-01-30 04:30:00|21649|21644|21644.5|21639.5|21649|21644|21644.5|21639.5|4
1738211700000|2025-01-30 04:35:00|21642.5|21637.5|21642.5|21637.5|21643.5|21638.5|21641.5|21636.5|5
1738212000000|2025-01-30 04:40:00|21642|21637|21643.5|21638.5|21643.5|21638.5|21638.5|21633.5|2
1738212600000|2025-01-30 04:50:00|21643|21638|21640|21635|21643|21638|21640|21635|2
1738212900000|2025-01-30 04:55:00|21639.5|21634.5|21638.5|21633.5|21641.5|21636.5|21638.5|21633.5|6
1738213200000|2025-01-30 05:00:00|21636.5|21631.5|21633.5|21628.5|21636.5|21631.5|21633|21628|9
1738213500000|2025-01-30 05:05:00|21633|21628|21632|21627|21635.5|21630.5|21631|21626|5
1738213800000|2025-01-30 05:10:00|21631.5|21626.5|21633.5|21628.5|21633.5|21628.5|21630.5|21625.5|8
1738214100000|2025-01-30 05:15:00|21634|21629|21636|21631|21636.5|21631.5|21632.5|21627.5|7
1738214400000|2025-01-30 05:20:00|21634.5|21629.5|21638|21633|21639|21634|21634|21629|20
1738214700000|2025-01-30 05:25:00|21638.5|21633.5|21633.5|21628.5|21639.5|21634.5|21633.5|21628.5|11
1738215000000|2025-01-30 05:30:00|21633|21628|21631.5|21626.5|21633|21628|21630.5|21625.5|5
1738215300000|2025-01-30 05:35:00|21633.5|21628.5|21637.5|21632.5|21640.5|21635.5|21633.5|21628.5|24
1738215600000|2025-01-30 05:40:00|21638|21633|21638|21633|21638.5|21633.5|21635|21630|10
1738215900000|2025-01-30 05:45:00|21636.5|21631.5|21639|21634|21642|21637|21634.5|21629.5|56
1738216200000|2025-01-30 05:50:00|21639.5|21634.5|21645|21640|21645|21640|21636|21631|28
1738216500000|2025-01-30 05:55:00|21644.5|21639.5|21644.5|21639.5|21646.5|21641.5|21643.5|21638.5|6
1738216800000|2025-01-30 06:00:00|21645|21640|21635|21630|21648|21643|21631.5|21626.5|96
1738217100000|2025-01-30 06:05:00|21634.5|21629.5|21641.5|21636.5|21644|21639|21633.5|21628.5|51
1738217400000|2025-01-30 06:10:00|21642|21637|21640.5|21635.5|21647.5|21642.5|21636.5|21631.5|39
1738217700000|2025-01-30 06:15:00|21640|21635|21633|21628|21640|21635|21632.5|21627.5|11
1738218000000|2025-01-30 06:20:00|21632.5|21627.5|21645.5|21640.5|21645.5|21640.5|21631.5|21626.5|23
1738218300000|2025-01-30 06:25:00|21645|21640|21635|21630|21645|21640|21634.5|21629.5|15
1738218600000|2025-01-30 06:30:00|21634.5|21629.5|21637.5|21632.5|21641|21636|21634|21629|26
1738218900000|2025-01-30 06:35:00|21637|21632|21636|21631|21640.5|21635.5|21633.5|21628.5|14
1738219200000|2025-01-30 06:40:00|21636.5|21631.5|21635.5|21630.5|21641.5|21636.5|21635.5|21630.5|16
1738219500000|2025-01-30 06:45:00|21635|21630|21638|21633|21639.5|21634.5|21635|21630|10
1738219800000|2025-01-30 06:50:00|21637.5|21632.5|21640|21635|21645|21640|21637.5|21632.5|34
1738220100000|2025-01-30 06:55:00|21639.5|21634.5|21644|21639|21645|21640|21635.5|21630.5|46
1738220400000|2025-01-30 07:00:00|21642.9|21640.1|21636.9|21634.1|21645.4|21642.6|21633.4|21630.6|197
1738220700000|2025-01-30 07:05:00|21636.4|21633.6|21640.9|21638.1|21644.9|21642.1|21635.9|21633.1|114
1738221000000|2025-01-30 07:10:00|21640.4|21637.6|21635.9|21633.1|21644.4|21641.6|21635.9|21633.1|76
1738221300000|2025-01-30 07:15:00|21636.4|21633.6|21636.9|21634.1|21638.9|21636.1|21630.4|21627.6|59
1738221600000|2025-01-30 07:20:00|21637.4|21634.6|21640.9|21638.1|21640.9|21638.1|21633.9|21631.1|69
1738221900000|2025-01-30 07:25:00|21641.4|21638.6|21642.9|21640.1|21643.9|21641.1|21638.9|21636.1|35
1738222200000|2025-01-30 07:30:00|21642.4|21639.6|21649.4|21646.6|21649.4|21646.6|21640.9|21638.1|52
1738222500000|2025-01-30 07:35:00|21650.9|21648.1|21657.9|21655.1|21657.9|21655.1|21649.9|21647.1|61
1738222800000|2025-01-30 07:40:00|21658.4|21655.6|21661.9|21659.1|21663.4|21660.6|21657.9|21655.1|99
1738223100000|2025-01-30 07:45:00|21659.9|21657.1|21659.4|21656.6|21659.9|21657.1|21653.4|21650.6|57
1738223400000|2025-01-30 07:50:00|21658.9|21656.1|21663.9|21661.1|21664.9|21662.1|21651.9|21649.1|126
1738223700000|2025-01-30 07:55:00|21663.4|21660.6|21669.4|21666.6|21671.9|21669.1|21660.4|21657.6|179
1738224000000|2025-01-30 08:00:00|21668.9|21666.1|21669.2|21667.8|21691.7|21690.3|21666.2|21664.8|921
1738224300000|2025-01-30 08:05:00|21669.7|21668.3|21661.2|21659.8|21671.7|21670.3|21653.2|21651.8|398
1738224600000|2025-01-30 08:10:00|21660.7|21659.3|21664.2|21662.8|21669.7|21668.3|21650.2|21648.8|270
1738224900000|2025-01-30 08:15:00|21664.7|21663.3|21707.2|21705.8|21707.2|21705.8|21664.7|21663.3|446
1738225200000|2025-01-30 08:20:00|21706.7|21705.3|21707.7|21706.3|21709.2|21707.8|21697.7|21696.3|280
1738225500000|2025-01-30 08:25:00|21708.2|21706.8|21705.2|21703.8|21708.7|21707.3|21695.7|21694.3|182
1738225800000|2025-01-30 08:30:00|21706.2|21704.8|21706.2|21704.8|21712.7|21711.3|21700.2|21698.8|183
1738226100000|2025-01-30 08:35:00|21706.7|21705.3|21711.2|21709.8|21718.2|21716.8|21706.7|21705.3|222
1738226400000|2025-01-30 08:40:00|21711.8|21710.4|21698.8|21697.4|21713.8|21712.4|21697.3|21695.9|215
1738226700000|2025-01-30 08:45:00|21700.3|21698.9|21700.8|21699.4|21702.8|21701.4|21693.8|21692.4|190
1738227000000|2025-01-30 08:50:00|21701.3|21699.9|21690.8|21689.4|21703.8|21702.4|21687.3|21685.9|241
1738227300000|2025-01-30 08:55:00|21690.3|21688.9|21696.3|21694.9|21700.8|21699.4|21687.8|21686.4|210
1738227600000|2025-01-30 09:00:00|21696.8|21695.4|21680.8|21679.4|21701.8|21700.4|21678.8|21677.4|279
1738227900000|2025-01-30 09:05:00|21681.8|21680.4|21687.3|21685.9|21695.8|21694.4|21677.8|21676.4|253
1738228200000|2025-01-30 09:10:00|21687.8|21686.4|21683.8|21682.4|21694.3|21692.9|21683.8|21682.4|230
1738228500000|2025-01-30 09:15:00|21684.3|21682.9|21688.8|21687.4|21691.3|21689.9|21680.8|21679.4|90
1738228800000|2025-01-30 09:20:00|21689.3|21687.9|21695.8|21694.4|21698.8|21697.4|21688.8|21687.4|210
1738229100000|2025-01-30 09:25:00|21696.3|21694.9|21696.8|21695.4|21697.8|21696.4|21690.3|21688.9|99
1738229400000|2025-01-30 09:30:00|21696.3|21694.9|21694.8|21693.4|21705.3|21703.9|21689.3|21687.9|321
1738229700000|2025-01-30 09:35:00|21696.8|21695.4|21683.8|21682.4|21698.8|21697.4|21683.3|21681.9|179
1738230000000|2025-01-30 09:40:00|21684.3|21682.9|21676.8|21675.4|21687.8|21686.4|21675.8|21674.4|145
1738230300000|2025-01-30 09:45:00|21677.3|21675.9|21668.8|21667.4|21681.8|21680.4|21662.3|21660.9|265
1738230600000|2025-01-30 09:50:00|21669.3|21667.9|21677.3|21675.9|21677.3|21675.9|21666.8|21665.4|167
1738230900000|2025-01-30 09:55:00|21676.8|21675.4|21679.3|21677.9|21680.8|21679.4|21674.8|21673.4|217
1738231200000|2025-01-30 10:00:00|21678.8|21677.4|21676.8|21675.4|21681.8|21680.4|21670.3|21668.9|123
1738231500000|2025-01-30 10:05:00|21675.8|21674.4|21685.3|21683.9|21693.8|21692.4|21672.8|21671.4|254
1738231800000|2025-01-30 10:10:00|21684.8|21683.4|21692.8|21691.4|21693.8|21692.4|21684.3|21682.9|107
1738232100000|2025-01-30 10:15:00|21692.3|21690.9|21689.8|21688.4|21694.3|21692.9|21685.8|21684.4|125
1738232400000|2025-01-30 10:20:00|21690.3|21688.9|21695.8|21694.4|21696.3|21694.9|21685.8|21684.4|142
1738232700000|2025-01-30 10:25:00|21697.8|21696.4|21699.3|21697.9|21703.3|21701.9|21695.8|21694.4|176
1738233000000|2025-01-30 10:30:00|21699.8|21698.4|21708.8|21707.4|21709.3|21707.9|21699.8|21698.4|138
1738233300000|2025-01-30 10:35:00|21708.3|21706.9|21704.8|21703.4|21713.3|21711.9|21703.3|21701.9|173
1738233600000|2025-01-30 10:40:00|21704.3|21702.9|21697.8|21696.4|21707.8|21706.4|21695.8|21694.4|136
1738233900000|2025-01-30 10:45:00|21698.3|21696.9|21708.3|21706.9|21709.8|21708.4|21696.3|21694.9|124
1738234200000|2025-01-30 10:50:00|21707.8|21706.4|21708.3|21706.9|21715.8|21714.4|21707.8|21706.4|127
1738234500000|2025-01-30 10:55:00|21707.8|21706.4|21700.8|21699.4|21708.3|21706.9|21697.8|21696.4|220
1738234800000|2025-01-30 11:00:00|21701.3|21699.9|21706.8|21705.4|21709.3|21707.9|21697.3|21695.9|101
1738235100000|2025-01-30 11:05:00|21706.3|21704.9|21718.8|21717.4|21720.8|21719.4|21704.8|21703.4|147
1738235400000|2025-01-30 11:10:00|21719.3|21717.9|21723.8|21722.4|21723.8|21722.4|21717.8|21716.4|139
1738235700000|2025-01-30 11:15:00|21723.3|21721.9|21710.3|21708.9|21724.3|21722.9|21710.3|21708.9|161
1738236000000|2025-01-30 11:20:00|21710.8|21709.4|21713.3|21711.9|21713.8|21712.4|21705.3|21703.9|124
1738236300000|2025-01-30 11:25:00|21712.8|21711.4|21718.3|21716.9|21719.8|21718.4|21711.8|21710.4|88
1738236600000|2025-01-30 11:30:00|21718.8|21717.4|21705.3|21703.9|21718.8|21717.4|21701.8|21700.4|108
1738236900000|2025-01-30 11:35:00|21704.8|21703.4|21711.8|21710.4|21713.3|21711.9|21704.8|21703.4|164
1738237200000|2025-01-30 11:40:00|21712.3|21710.9|21708.3|21706.9|21716.8|21715.4|21708.3|21706.9|87
1738237500000|2025-01-30 11:45:00|21707.8|21706.4|21704.8|21703.4|21715.3|21713.9|21703.8|21702.4|115
1738237800000|2025-01-30 11:50:00|21704.3|21702.9|21699.8|21698.4|21709.8|21708.4|21699.3|21697.9|186
1738238100000|2025-01-30 11:55:00|21698.3|21696.9|21697.8|21696.4|21700.3|21698.9|21694.3|21692.9|179
1738238400000|2025-01-30 12:00:00|21698.3|21696.9|21687.8|21686.4|21703.3|21701.9|21685.3|21683.9|163
1738238700000|2025-01-30 12:05:00|21687.3|21685.9|21693.8|21692.4|21699.3|21697.9|21684.8|21683.4|82
1738239000000|2025-01-30 12:10:00|21694.3|21692.9|21690.8|21689.4|21694.8|21693.4|21683.3|21681.9|69
1738239300000|2025-01-30 12:15:00|21690.3|21688.9|21682.8|21681.4|21691.3|21689.9|21680.3|21678.9|83
1738239600000|2025-01-30 12:20:00|21683.3|21681.9|21691.3|21689.9|21692.3|21690.9|21680.8|21679.4|149
1738239900000|2025-01-30 12:25:00|21692.3|21690.9|21687.8|21686.4|21696.3|21694.9|21684.8|21683.4|139
1738240200000|2025-01-30 12:30:00|21688.3|21686.9|21684.8|21683.4|21689.3|21687.9|21679.8|21678.4|69
1738240500000|2025-01-30 12:35:00|21684.3|21682.9|21689.8|21688.4|21691.3|21689.9|21683.8|21682.4|133
1738240800000|2025-01-30 12:40:00|21690.3|21688.9|21695.8|21694.4|21700.8|21699.4|21689.8|21688.4|130
1738241100000|2025-01-30 12:45:00|21696.3|21694.9|21695.8|21694.4|21704.3|21702.9|21695.8|21694.4|86
1738241400000|2025-01-30 12:50:00|21695.3|21693.9|21696.3|21694.9|21696.8|21695.4|21689.8|21688.4|47
1738241700000|2025-01-30 12:55:00|21695.8|21694.4|21682.8|21681.4|21696.3|21694.9|21682.3|21680.9|97
1738242000000|2025-01-30 13:00:00|21682.3|21680.9|21684.8|21683.4|21686.8|21685.4|21680.8|21679.4|64
1738242300000|2025-01-30 13:05:00|21682.8|21681.4|21680.8|21679.4|21683.8|21682.4|21680.3|21678.9|62
1738242600000|2025-01-30 13:10:00|21681.3|21679.9|21691.8|21690.4|21692.8|21691.4|21681.3|21679.9|99
1738242900000|2025-01-30 13:15:00|21690.3|21688.9|21698.8|21697.4|21700.8|21699.4|21689.8|21688.4|163
1738243200000|2025-01-30 13:20:00|21698.3|21696.9|21689.8|21688.4|21698.3|21696.9|21689.3|21687.9|80
1738243500000|2025-01-30 13:25:00|21689.3|21687.9|21691.3|21689.9|21691.3|21689.9|21683.8|21682.4|78
1738243800000|2025-01-30 13:30:00|21679.3|21677.9|21691.8|21690.4|21700.3|21698.9|21677.3|21675.9|209
1738244100000|2025-01-30 13:35:00|21692.3|21690.9|21686.3|21684.9|21694.3|21692.9|21682.8|21681.4|80
1738244400000|2025-01-30 13:40:00|21685.3|21683.9|21680.8|21679.4|21690.8|21689.4|21678.8|21677.4|124
1738244700000|2025-01-30 13:45:00|21680.3|21678.9|21688.8|21687.4|21689.3|21687.9|21680.3|21678.9|82
1738245000000|2025-01-30 13:50:00|21688.3|21686.9|21689.8|21688.4|21693.8|21692.4|21684.3|21682.9|97
1738245300000|2025-01-30 13:55:00|21690.3|21688.9|21689.8|21688.4|21692.8|21691.4|21684.8|21683.4|113
1738245600000|2025-01-30 14:00:00|21689.3|21687.9|21670.8|21669.4|21689.3|21687.9|21668.3|21666.9|390
1738245900000|2025-01-30 14:05:00|21670.3|21668.9|21668.8|21667.4|21675.3|21673.9|21666.8|21665.4|243
1738246200000|2025-01-30 14:10:00|21668.3|21666.9|21667.8|21666.4|21675.3|21673.9|21666.3|21664.9|135
1738246500000|2025-01-30 14:15:00|21667.3|21665.9|21670.8|21669.4|21671.8|21670.4|21660.8|21659.4|173
1738246800000|2025-01-30 14:20:00|21671.3|21669.9|21668.8|21667.4|21674.8|21673.4|21664.8|21663.4|170
1738247100000|2025-01-30 14:25:00|21669.3|21667.9|21678.8|21677.4|21682.8|21681.4|21665.8|21664.4|369
1738247400000|2025-01-30 14:30:00|21679.3|21677.9|21683.8|21682.4|21685.8|21684.4|21666.3|21664.9|270
1738247700000|2025-01-30 14:35:00|21684.3|21682.9|21687.8|21686.4|21697.8|21696.4|21683.8|21682.4|204
1738248000000|2025-01-30 14:40:00|21688.3|21686.9|21675.8|21674.4|21690.8|21689.4|21672.8|21671.4|204
1738248300000|2025-01-30 14:45:00|21676.8|21675.4|21697.3|21695.9|21697.3|21695.9|21676.8|21675.4|164
1738248600000|2025-01-30 14:50:00|21697.8|21696.4|21686.8|21685.4|21699.8|21698.4|21684.3|21682.9|267
1738248900000|2025-01-30 14:55:00|21686.3|21684.9|21684.8|21683.4|21699.8|21698.4|21682.8|21681.4|309
1738249200000|2025-01-30 15:00:00|21687.3|21685.9|21676.8|21675.4|21688.3|21686.9|21654.8|21653.4|393
1738249500000|2025-01-30 15:05:00|21676.3|21674.9|21681.3|21679.9|21682.8|21681.4|21673.8|21672.4|127
1738249800000|2025-01-30 15:10:00|21680.8|21679.4|21690.8|21689.4|21696.8|21695.4|21680.8|21679.4|301
1738250100000|2025-01-30 15:15:00|21692.8|21691.4|21697.8|21696.4|21697.8|21696.4|21686.8|21685.4|156
1738250400000|2025-01-30 15:20:00|21698.8|21697.4|21706.3|21704.9|21708.3|21706.9|21696.8|21695.4|219
1738250700000|2025-01-30 15:25:00|21705.8|21704.4|21694.8|21693.4|21706.8|21705.4|21692.8|21691.4|152
1738251000000|2025-01-30 15:30:00|21695.8|21694.4|21700.8|21699.4|21700.8|21699.4|21686.8|21685.4|320
1738251300000|2025-01-30 15:35:00|21701.3|21699.9|21718.8|21717.4|21718.8|21717.4|21701.3|21699.9|289
1738251600000|2025-01-30 15:40:00|21719.8|21718.4|21714.8|21713.4|21731.3|21729.9|21711.3|21709.9|419
1738251900000|2025-01-30 15:45:00|21714.3|21712.9|21719.3|21717.9|21726.3|21724.9|21712.8|21711.4|162
1738252200000|2025-01-30 15:50:00|21718.8|21717.4|21707.8|21706.4|21721.8|21720.4|21706.8|21705.4|295
1738252500000|2025-01-30 15:55:00|21708.3|21706.9|21697.8|21696.4|21712.3|21710.9|21697.3|21695.9|320
1738252800000|2025-01-30 16:00:00|21697.3|21695.9|21706.8|21705.4|21714.8|21713.4|21695.8|21694.4|209
1738253100000|2025-01-30 16:05:00|21707.3|21705.9|21717.8|21716.4|21719.3|21717.9|21705.8|21704.4|156
1738253400000|2025-01-30 16:10:00|21717.3|21715.9|21704.8|21703.4|21721.8|21720.4|21703.3|21701.9|195
1738253700000|2025-01-30 16:15:00|21705.3|21703.9|21705.8|21704.4|21709.8|21708.4|21695.8|21694.4|270
1738254000000|2025-01-30 16:20:00|21706.3|21704.9|21721.3|21719.9|21722.8|21721.4|21706.3|21704.9|359
1738254300000|2025-01-30 16:25:00|21720.8|21719.4|21731.8|21730.4|21733.3|21731.9|21719.3|21717.9|740
1738254600000|2025-01-30 16:30:00|21733|21730.2|21731|21728.2|21738|21735.2|21728.5|21725.7|662
1738254900000|2025-01-30 16:35:00|21731.5|21728.7|21752|21749.2|21753|21750.2|21729|21726.2|474
1738255200000|2025-01-30 16:40:00|21752.5|21749.7|21754.5|21751.7|21758.5|21755.7|21750|21747.2|282
1738255500000|2025-01-30 16:45:00|21755|21752.2|21760.5|21757.7|21761|21758.2|21751|21748.2|197
1738255800000|2025-01-30 16:50:00|21761|21758.2|21768.5|21765.7|21773|21770.2|21760.5|21757.7|316
1738256100000|2025-01-30 16:55:00|21768|21765.2|21768|21765.2|21775|21772.2|21765|21762.2|296
1738256400000|2025-01-30 17:00:00|21767.5|21764.7|21764|21761.2|21768|21765.2|21757.5|21754.7|174
1738256700000|2025-01-30 17:05:00|21764.5|21761.7|21761.5|21758.7|21766|21763.2|21756|21753.2|98
1738257000000|2025-01-30 17:10:00|21762|21759.2|21753.5|21750.7|21762.5|21759.7|21751.5|21748.7|105
1738257300000|2025-01-30 17:15:00|21754|21751.2|21752.5|21749.7|21756.5|21753.7|21745.5|21742.7|68
1738257600000|2025-01-30 17:20:00|21752|21749.2|21758.5|21755.7|21761|21758.2|21751.5|21748.7|96
1738257900000|2025-01-30 17:25:00|21759|21756.2|21752.5|21749.7|21761.5|21758.7|21748.5|21745.7|88
1738258200000|2025-01-30 17:30:00|21753|21750.2|21756.5|21753.7|21759.5|21756.7|21751|21748.2|60
1738258500000|2025-01-30 17:35:00|21756|21753.2|21766.5|21763.7|21766.5|21763.7|21755.5|21752.7|46
1738258800000|2025-01-30 17:40:00|21767|21764.2|21763|21760.2|21771.5|21768.7|21761.5|21758.7|54
1738259100000|2025-01-30 17:45:00|21762.5|21759.7|21766|21763.2|21767|21764.2|21762.5|21759.7|39
1738259400000|2025-01-30 17:50:00|21766.5|21763.7|21766|21763.2|21768.5|21765.7|21764|21761.2|52
1738259700000|2025-01-30 17:55:00|21765.5|21762.7|21768.5|21765.7|21769|21766.2|21763|21760.2|76
1738260000000|2025-01-30 18:00:00|21769|21766.2|21769|21766.2|21771.5|21768.7|21766|21763.2|64
1738260300000|2025-01-30 18:05:00|21768.5|21765.7|21771|21768.2|21773|21770.2|21766|21763.2|75
1738260600000|2025-01-30 18:10:00|21770.5|21767.7|21772.5|21769.7|21774|21771.2|21768|21765.2|58
1738260900000|2025-01-30 18:15:00|21773|21770.2|21773|21770.2|21774|21771.2|21769.5|21766.7|38
1738261200000|2025-01-30 18:20:00|21772.5|21769.7|21776.5|21773.7|21779|21776.2|21772|21769.2|67
1738261500000|2025-01-30 18:25:00|21777|21774.2|21774.5|21771.7|21780.5|21777.7|21770.5|21767.7|69
1738261800000|2025-01-30 18:30:00|21775|21772.2|21780.5|21777.7|21781|21778.2|21773.5|21770.7|60
1738262100000|2025-01-30 18:35:00|21780|21777.2|21783|21780.2|21784.5|21781.7|21779.5|21776.7|65
1738262400000|2025-01-30 18:40:00|21783.5|21780.7|21779.5|21776.7|21785|21782.2|21779.5|21776.7|45
1738262700000|2025-01-30 18:45:00|21780|21777.2|21782.5|21779.7|21784.5|21781.7|21780|21777.2|17
1738263000000|2025-01-30 18:50:00|21783|21780.2|21779.5|21776.7|21784.5|21781.7|21779.5|21776.7|71
1738263300000|2025-01-30 18:55:00|21779|21776.2|21779.5|21776.7|21782.5|21779.7|21777|21774.2|34
1738263600000|2025-01-30 19:00:00|21779|21776.2|21775.5|21772.7|21782.5|21779.7|21774.5|21771.7|52
1738263900000|2025-01-30 19:05:00|21776|21773.2|21776.5|21773.7|21779.5|21776.7|21775|21772.2|54
1738264200000|2025-01-30 19:10:00|21777|21774.2|21779.5|21776.7|21781|21778.2|21775.5|21772.7|38
1738264500000|2025-01-30 19:15:00|21780|21777.2|21781.5|21778.7|21782.5|21779.7|21779|21776.2|14
1738264800000|2025-01-30 19:20:00|21780.5|21777.7|21779.5|21776.7|21782.5|21779.7|21777.5|21774.7|23
1738265100000|2025-01-30 19:25:00|21779|21776.2|21777.5|21774.7|21779.5|21776.7|21776.5|21773.7|12
1738265400000|2025-01-30 19:30:00|21778|21775.2|21772.5|21769.7|21778|21775.2|21772.5|21769.7|45
1738265700000|2025-01-30 19:35:00|21773|21770.2|21774.5|21771.7|21776|21773.2|21772.5|21769.7|53
1738266000000|2025-01-30 19:40:00|21775|21772.2|21778|21775.2|21778.5|21775.7|21774|21771.2|26
1738266300000|2025-01-30 19:45:00|21778.5|21775.7|21783.5|21780.7|21784|21781.2|21778.5|21775.7|15
1738266600000|2025-01-30 19:50:00|21783|21780.2|21787.5|21784.7|21788.5|21785.7|21782.5|21779.7|117
1738266900000|2025-01-30 19:55:00|21787|21784.2|21791.5|21788.7|21792.5|21789.7|21786|21783.2|43
1738267200000|2025-01-30 20:00:00|21791|21788.2|21792.5|21789.7|21794.5|21791.7|21789.5|21786.7|59
1738267500000|2025-01-30 20:05:00|21792|21789.2|21783.5|21780.7|21792|21789.2|21780.5|21777.7|86
1738267800000|2025-01-30 20:10:00|21783|21780.2|21781.5|21778.7|21784.5|21781.7|21780|21777.2|62
1738268100000|2025-01-30 20:15:00|21781|21778.2|21784.5|21781.7|21788|21785.2|21780.5|21777.7|38
1738268400000|2025-01-30 20:20:00|21784|21781.2|21783.5|21780.7|21786.5|21783.7|21782.5|21779.7|41
1738268700000|2025-01-30 20:25:00|21783|21780.2|21777.5|21774.7|21783|21780.2|21777.5|21774.7|97
1738269000000|2025-01-30 20:30:00|21777|21774.2|21783|21780.2|21784|21781.2|21773.5|21770.7|126
1738269300000|2025-01-30 20:35:00|21782.5|21779.7|21717|21714.2|21783|21780.2|21715|21712.2|1483
1738269600000|2025-01-30 20:40:00|21716.5|21713.7|21677|21674.2|21716.5|21713.7|21668.5|21665.7|881
1738269900000|2025-01-30 20:45:00|21676.5|21673.7|21716.5|21713.7|21719.5|21716.7|21668|21665.2|611
1738270200000|2025-01-30 20:50:00|21717|21714.2|21727|21724.2|21733.5|21730.7|21712|21709.2|300
1738270500000|2025-01-30 20:55:00|21726.5|21723.7|21730.5|21727.7|21743|21740.2|21721.5|21718.7|375
1738270800000|2025-01-30 21:00:00|21733.2|21728.2|21733.2|21728.2|21744|21739|21729.7|21724.7|15
1738271100000|2025-01-30 21:05:00|21733.7|21728.7|21729.6|21724.6|21738.5|21733.5|21726.7|21721.7|0
1738271400000|2025-01-30 21:10:00|21729.9|21724.9|21722.3|21717.3|21733.9|21728.9|21704.5|21699.5|0
1738271700000|2025-01-30 21:15:00|21722.1|21717.1|21722.7|21717.7|21726.4|21721.4|21717.9|21712.9|0
1738272000000|2025-01-30 21:20:00|21722.4|21717.4|21721|21716|21727.1|21722.1|21718.7|21713.7|0
1738272300000|2025-01-30 21:25:00|21720.5|21715.5|21722.7|21717.7|21724|21719|21719.4|21714.4|0
1738272600000|2025-01-30 21:30:00|21704.4|21699.4|21720.9|21715.9|21750.7|21745.7|21700.6|21695.6|0
1738272900000|2025-01-30 21:35:00|21721.2|21716.2|21720.1|21715.1|21726.2|21721.2|21715.6|21710.6|0
1738273200000|2025-01-30 21:40:00|21719.8|21714.8|21720.1|21715.1|21721.4|21716.4|21713.3|21708.3|0
1738273500000|2025-01-30 21:45:00|21719.6|21714.6|21715.7|21710.7|21724.4|21719.4|21711.5|21706.5|0
1738273800000|2025-01-30 21:50:00|21715.5|21710.5|21715.6|21710.6|21720|21715|21714.1|21709.1|0
1738274100000|2025-01-30 21:55:00|21716.2|21711.2|21713.7|21708.7|21718.5|21713.5|21709|21704|0
1738274400000|2025-01-30 22:00:00|21715.3|21710.3|21715.3|21710.3|21716.3|21711.3|21712.6|21707.6|0
1738274700000|2025-01-30 22:05:00|21715.2|21710.2|21713.8|21708.8|21715.6|21710.6|21712.3|21707.3|0
1738275000000|2025-01-30 22:10:00|21712.7|21707.7|21717.3|21712.3|21717.3|21712.3|21712.6|21707.6|0
1738275300000|2025-01-30 22:15:00|21717.4|21712.4|21718.1|21713.1|21719.7|21714.7|21715.6|21710.6|0
1738275600000|2025-01-30 22:20:00|21718|21713|21735.7|21730.7|21736|21731|21717.8|21712.8|0
1738275900000|2025-01-30 22:25:00|21734.6|21729.6|21738.6|21733.6|21738.8|21733.8|21730.5|21725.5|0
1738276200000|2025-01-30 22:30:00|21738.5|21733.5|21740.4|21735.4|21744.2|21739.2|21736.2|21731.2|0
1738276500000|2025-01-30 22:35:00|21741.2|21736.2|21740.3|21735.3|21742.4|21737.4|21732.7|21727.7|0
1738276800000|2025-01-30 22:40:00|21738.9|21733.9|21738.2|21733.2|21739.4|21734.4|21737.2|21732.2|0
1738277100000|2025-01-30 22:45:00|21737.7|21732.7|21738.9|21733.9|21739.5|21734.5|21736.5|21731.5|0
1738277400000|2025-01-30 22:50:00|21739.7|21734.7|21739.5|21734.5|21739.9|21734.9|21737.7|21732.7|0
1738277700000|2025-01-30 22:55:00|21739.3|21734.3|21738.4|21733.4|21739.6|21734.6|21738.4|21733.4|0
1738278000000|2025-01-30 23:00:00|21744.1|21739.1|21758.7|21753.7|21761.7|21756.7|21738.5|21733.5|0
1738278300000|2025-01-30 23:05:00|21758.9|21753.9|21758|21753|21762.5|21757.5|21755.9|21750.9|0
1738278600000|2025-01-30 23:10:00|21757.8|21752.8|21760.6|21755.6|21760.9|21755.9|21755.4|21750.4|0
1738278900000|2025-01-30 23:15:00|21760.3|21755.3|21757.1|21752.1|21763.7|21758.7|21755.4|21750.4|0
1738279200000|2025-01-30 23:20:00|21756.8|21751.8|21756.1|21751.1|21757.7|21752.7|21752.8|21747.8|0
1738279500000|2025-01-30 23:25:00|21755.5|21750.5|21743.8|21738.8|21756.6|21751.6|21741.1|21736.1|0
1738279800000|2025-01-30 23:30:00|21744|21739|21734.5|21729.5|21746.7|21741.7|21734.1|21729.1|0
1738280100000|2025-01-30 23:35:00|21734.2|21729.2|21735.9|21730.9|21738|21733|21732.5|21727.5|0
1738280400000|2025-01-30 23:40:00|21735.3|21730.3|21740.4|21735.4|21741.3|21736.3|21735.3|21730.3|0
1738280700000|2025-01-30 23:45:00|21740.1|21735.1|21745.3|21740.3|21749.1|21744.1|21739.3|21734.3|0
1738281000000|2025-01-30 23:50:00|21745.2|21740.2|21748.1|21743.1|21748.6|21743.6|21742.4|21737.4|0
1738281300000|2025-01-30 23:55:00|21748.4|21743.4|21755.5|21750.5|21757.5|21752.5|21748.1|21743.1|0
1738281600000|2025-01-31 00:00:00|21755.8|21750.8|21752.9|21747.9|21755.8|21750.8|21745.1|21740.1|0
1738281900000|2025-01-31 00:05:00|21752.3|21747.3|21753.1|21748.1|21754|21749|21748.9|21743.9|0
1738282200000|2025-01-31 00:10:00|21753.3|21748.3|21751.8|21746.8|21756.8|21751.8|21751.5|21746.5|0
1738282500000|2025-01-31 00:15:00|21751.5|21746.5|21749|21744|21753.5|21748.5|21738.5|21733.5|69
1738282800000|2025-01-31 00:20:00|21748.5|21743.5|21750|21745|21750.5|21745.5|21745|21740|9
1738283100000|2025-01-31 00:25:00|21749.5|21744.5|21749.5|21744.5|21750|21745|21747|21742|4
1738283400000|2025-01-31 00:30:00|21750|21745|21746|21741|21750|21745|21746|21741|1
1738283700000|2025-01-31 00:35:00|21746.5|21741.5|21744.5|21739.5|21746.5|21741.5|21741.5|21736.5|5
1738284000000|2025-01-31 00:40:00|21745|21740|21747.5|21742.5|21748.5|21743.5|21745|21740|0
1738284300000|2025-01-31 00:45:00|21748|21743|21744.5|21739.5|21749|21744|21744|21739|1
1738284600000|2025-01-31 00:50:00|21744|21739|21739.5|21734.5|21745|21740|21739|21734|1
1738284900000|2025-01-31 00:55:00|21740|21735|21737|21732|21741|21736|21737|21732|1
1738285200000|2025-01-31 01:00:00|21737.5|21732.5|21727|21722|21738|21733|21726.5|21721.5|13
1738285500000|2025-01-31 01:05:00|21727.5|21722.5|21728.5|21723.5|21733.5|21728.5|21727.5|21722.5|4
1738285800000|2025-01-31 01:10:00|21728|21723|21726.5|21721.5|21728.5|21723.5|21724.5|21719.5|4
1738286100000|2025-01-31 01:15:00|21727|21722|21728|21723|21731|21726|21727|21722|2
1738286400000|2025-01-31 01:20:00|21728.5|21723.5|21717|21712|21728.5|21723.5|21716.5|21711.5|25
1738286700000|2025-01-31 01:25:00|21716.5|21711.5|21720|21715|21726.5|21721.5|21689|21684|79
1738287000000|2025-01-31 01:30:00|21721.5|21716.5|21716.5|21711.5|21724|21719|21713|21708|15
1738287300000|2025-01-31 01:35:00|21717|21712|21711|21706|21719|21714|21711|21706|18
1738287600000|2025-01-31 01:40:00|21711.5|21706.5|21710.5|21705.5|21711.5|21706.5|21706.5|21701.5|28
1738287900000|2025-01-31 01:45:00|21711|21706|21717|21712|21727|21722|21710.5|21705.5|27
1738288200000|2025-01-31 01:50:00|21717.5|21712.5|21709|21704|21718.5|21713.5|21705.5|21700.5|6
1738288500000|2025-01-31 01:55:00|21709.5|21704.5|21714|21709|21716|21711|21709.5|21704.5|16
1738288800000|2025-01-31 02:00:00|21714.5|21709.5|21714.5|21709.5|21715.5|21710.5|21713|21708|0
1738289100000|2025-01-31 02:05:00|21714|21709|21710|21705|21715|21710|21709.5|21704.5|4
1738289400000|2025-01-31 02:10:00|21709|21704|21711|21706|21711|21706|21709|21704|2
1738289700000|2025-01-31 02:15:00|21711.5|21706.5|21709.5|21704.5|21712|21707|21709|21704|1
1738290000000|2025-01-31 02:20:00|21709|21704|21710.5|21705.5|21714.5|21709.5|21706.5|21701.5|11
1738290300000|2025-01-31 02:25:00|21711|21706|21714|21709|21714.5|21709.5|21711|21706|4
1738290600000|2025-01-31 02:30:00|21713.5|21708.5|21711.5|21706.5|21713.5|21708.5|21710|21705|2
1738290900000|2025-01-31 02:35:00|21711|21706|21711.5|21706.5|21713|21708|21711|21706|0
1738291200000|2025-01-31 02:40:00|21712|21707|21714|21709|21717.5|21712.5|21712|21707|4
1738291500000|2025-01-31 02:45:00|21714.5|21709.5|21714|21709|21715.5|21710.5|21712.5|21707.5|0
1738291800000|2025-01-31 02:50:00|21714.5|21709.5|21713.5|21708.5|21715|21710|21712|21707|1
1738292100000|2025-01-31 02:55:00|21714|21709|21710.5|21705.5|21714.5|21709.5|21710.5|21705.5|0
1738292400000|2025-01-31 03:00:00|21709|21704|21708.5|21703.5|21711|21706|21708|21703|1
1738292700000|2025-01-31 03:05:00|21708|21703|21707.5|21702.5|21708|21703|21705.5|21700.5|2
1738293000000|2025-01-31 03:10:00|21707|21702|21709|21704|21709|21704|21707|21702|0
1738293300000|2025-01-31 03:15:00|21709.5|21704.5|21713|21708|21714|21709|21709.5|21704.5|3
1738293600000|2025-01-31 03:20:00|21712.5|21707.5|21712.5|21707.5|21713.5|21708.5|21712|21707|0
1738293900000|2025-01-31 03:25:00|21713|21708|21713|21708|21714|21709|21711|21706|3
1738294200000|2025-01-31 03:30:00|21712.5|21707.5|21711|21706|21713.5|21708.5|21710|21705|1
1738294500000|2025-01-31 03:35:00|21710.5|21705.5|21708.5|21703.5|21710.5|21705.5|21707|21702|2
1738294800000|2025-01-31 03:40:00|21709|21704|21712|21707|21712|21707|21709|21704|0
1738295100000|2025-01-31 03:45:00|21711.5|21706.5|21712|21707|21712|21707|21710.5|21705.5|0
1738295400000|2025-01-31 03:50:00|21711.5|21706.5|21711.5|21706.5|21712|21707|21711|21706|1
1738295700000|2025-01-31 03:55:00|21711|21706|21709|21704|21712|21707|21707.5|21702.5|3
1738296000000|2025-01-31 04:00:00|21709.5|21704.5|21711.5|21706.5|21715|21710|21709.5|21704.5|5
1738296300000|2025-01-31 04:05:00|21711|21706|21711.5|21706.5|21711.5|21706.5|21710|21705|3
1738296600000|2025-01-31 04:10:00|21712|21707|21713.5|21708.5|21714|21709|21712|21707|0
1738296900000|2025-01-31 04:15:00|21714|21709|21716.5|21711.5|21717|21712|21713|21708|1
1738297200000|2025-01-31 04:20:00|21716|21711|21711.5|21706.5|21716|21711|21710.5|21705.5|9
1738297500000|2025-01-31 04:25:00|21712|21707|21711|21706|21713|21708|21710.5|21705.5|3
1738297800000|2025-01-31 04:30:00|21710|21705|21703.5|21698.5|21710.5|21705.5|21703.5|21698.5|3
1738298100000|2025-01-31 04:35:00|21703|21698|21711|21706|21712|21707|21702.5|21697.5|2
1738298400000|2025-01-31 04:40:00|21711.5|21706.5|21714.5|21709.5|21719.5|21714.5|21711.5|21706.5|2
1738298700000|2025-01-31 04:45:00|21715|21710|21714.5|21709.5|21719|21714|21713|21708|5
1738299000000|2025-01-31 04:50:00|21715|21710|21709|21704|21715|21710|21709|21704|0
1738299300000|2025-01-31 04:55:00|21708|21703|21707|21702|21708|21703|21706|21701|2
1738299600000|2025-01-31 05:00:00|21707.5|21702.5|21711.5|21706.5|21711.5|21706.5|21706.5|21701.5|1
1738299900000|2025-01-31 05:05:00|21712|21707|21717.5|21712.5|21718.5|21713.5|21712|21707|4
1738300200000|2025-01-31 05:10:00|21716|21711|21718.5|21713.5|21720.5|21715.5|21714|21709|5
1738300500000|2025-01-31 05:15:00|21719|21714|21718|21713|21719.5|21714.5|21714.5|21709.5|2
1738300800000|2025-01-31 05:20:00|21718.5|21713.5|21719.5|21714.5|21722|21717|21717|21712|4
1738301100000|2025-01-31 05:25:00|21719|21714|21724|21719|21724.5|21719.5|21718|21713|8
1738301400000|2025-01-31 05:30:00|21724.5|21719.5|21722|21717|21725|21720|21720.5|21715.5|3
1738301700000|2025-01-31 05:35:00|21722.5|21717.5|21721|21716|21722.5|21717.5|21721|21716|0
1738302000000|2025-01-31 05:40:00|21721.5|21716.5|21723.5|21718.5|21724.5|21719.5|21721|21716|2
1738302300000|2025-01-31 05:45:00|21723|21718|21721.5|21716.5|21723|21718|21721.5|21716.5|0
1738302600000|2025-01-31 05:50:00|21722|21717|21722.5|21717.5|21722.5|21717.5|21721|21716|1
1738302900000|2025-01-31 05:55:00|21723|21718|21725|21720|21725|21720|21723|21718|0
1738303200000|2025-01-31 06:00:00|21724.5|21719.5|21730|21725|21730|21725|21723|21718|8
1738303500000|2025-01-31 06:05:00|21729|21724|21736.5|21731.5|21737.5|21732.5|21727|21722|11
1738303800000|2025-01-31 06:10:00|21737|21732|21737.5|21732.5|21738.5|21733.5|21734|21729|20
1738304100000|2025-01-31 06:15:00|21737|21732|21741.5|21736.5|21741.5|21736.5|21735.5|21730.5|16
1738304400000|2025-01-31 06:20:00|21742|21737|21745.5|21740.5|21747|21742|21741.5|21736.5|33
1738304700000|2025-01-31 06:25:00|21745|21740|21746|21741|21746|21741|21743.5|21738.5|5
1738305000000|2025-01-31 06:30:00|21745.5|21740.5|21742.5|21737.5|21746|21741|21742|21737|16
1738305300000|2025-01-31 06:35:00|21743|21738|21750.5|21745.5|21750.5|21745.5|21743|21738|15
1738305600000|2025-01-31 06:40:00|21751|21746|21750.5|21745.5|21755|21750|21750|21745|16
1738305900000|2025-01-31 06:45:00|21750|21745|21746.5|21741.5|21751|21746|21745|21740|11
1738306200000|2025-01-31 06:50:00|21746|21741|21733|21728|21746|21741|21732|21727|25
1738306500000|2025-01-31 06:55:00|21733.5|21728.5|21730.5|21725.5|21735.5|21730.5|21729|21724|9
1738306800000|2025-01-31 07:00:00|21729.4|21726.6|21743.9|21741.1|21743.9|21741.1|21727.4|21724.6|143
1738307100000|2025-01-31 07:05:00|21744.4|21741.6|21761.9|21759.1|21762.4|21759.6|21743.4|21740.6|178
1738307400000|2025-01-31 07:10:00|21762.4|21759.6|21765.9|21763.1|21772.4|21769.6|21760.9|21758.1|141
1738307700000|2025-01-31 07:15:00|21765.4|21762.6|21770.4|21767.6|21773.4|21770.6|21761.9|21759.1|95
1738308000000|2025-01-31 07:20:00|21770.9|21768.1|21765.9|21763.1|21771.9|21769.1|21762.9|21760.1|37
1738308300000|2025-01-31 07:25:00|21765.4|21762.6|21760.4|21757.6|21765.9|21763.1|21759.9|21757.1|34
1738308600000|2025-01-31 07:30:00|21759.9|21757.1|21770.9|21768.1|21774.9|21772.1|21759.4|21756.6|86
1738308900000|2025-01-31 07:35:00|21771.4|21768.6|21773.4|21770.6|21775.9|21773.1|21770.4|21767.6|65
1738309200000|2025-01-31 07:40:00|21772.9|21770.1|21774.9|21772.1|21776.4|21773.6|21771.4|21768.6|45
1738309500000|2025-01-31 07:45:00|21775.4|21772.6|21785.9|21783.1|21786.9|21784.1|21774.9|21772.1|119
1738309800000|2025-01-31 07:50:00|21786.4|21783.6|21794.9|21792.1|21803.4|21800.6|21786.4|21783.6|233
1738310100000|2025-01-31 07:55:00|21794.4|21791.6|21785.4|21782.6|21797.9|21795.1|21783.9|21781.1|286
1738310400000|2025-01-31 08:00:00|21784.9|21782.1|21741.7|21740.3|21792.2|21790.8|21737.2|21735.8|988
1738310700000|2025-01-31 08:05:00|21742.2|21740.8|21751.2|21749.8|21761.2|21759.8|21738.7|21737.3|454
1738311000000|2025-01-31 08:10:00|21751.7|21750.3|21730.2|21728.8|21751.7|21750.3|21727.2|21725.8|354
1738311300000|2025-01-31 08:15:00|21729.7|21728.3|21738.2|21736.8|21746.2|21744.8|21726.7|21725.3|251
1738311600000|2025-01-31 08:20:00|21738.7|21737.3|21728.2|21726.8|21746.7|21745.3|21728.2|21726.8|234
1738311900000|2025-01-31 08:25:00|21728.7|21727.3|21733.2|21731.8|21737.2|21735.8|21724.2|21722.8|192
1738312200000|2025-01-31 08:30:00|21733.7|21732.3|21751.2|21749.8|21753.2|21751.8|21732.7|21731.3|298
1738312500000|2025-01-31 08:35:00|21750.7|21749.3|21747.2|21745.8|21753.7|21752.3|21744.2|21742.8|171
1738312800000|2025-01-31 08:40:00|21747.4|21746|21733.4|21732|21747.9|21746.5|21730.9|21729.5|249
1738313100000|2025-01-31 08:45:00|21732.9|21731.5|21739.4|21738|21745.9|21744.5|21732.9|21731.5|95
1738313400000|2025-01-31 08:50:00|21739.9|21738.5|21733.4|21732|21739.9|21738.5|21729.4|21728|118
1738313700000|2025-01-31 08:55:00|21734.4|21733|21733.4|21732|21738.4|21737|21721.9|21720.5|213
1738314000000|2025-01-31 09:00:00|21755.9|21754.5|21764.4|21763|21766.4|21765|21741.4|21740|659
1738314300000|2025-01-31 09:05:00|21764.9|21763.5|21763.4|21762|21770.9|21769.5|21755.9|21754.5|173
1738314600000|2025-01-31 09:10:00|21762.9|21761.5|21764.4|21763|21771.9|21770.5|21759.4|21758|143
1738314900000|2025-01-31 09:15:00|21764.9|21763.5|21776.9|21775.5|21776.9|21775.5|21757.9|21756.5|195
1738315200000|2025-01-31 09:20:00|21777.4|21776|21774.9|21773.5|21780.4|21779|21769.9|21768.5|121
1738315500000|2025-01-31 09:25:00|21774.4|21773|21792.4|21791|21792.9|21791.5|21774.4|21773|225
1738315800000|2025-01-31 09:30:00|21792.9|21791.5|21794.9|21793.5|21801.9|21800.5|21787.9|21786.5|376
1738316100000|2025-01-31 09:35:00|21795.4|21794|21795.4|21794|21801.9|21800.5|21791.4|21790|194
1738316400000|2025-01-31 09:40:00|21794.9|21793.5|21782.4|21781|21795.4|21794|21780.4|21779|317
1738316700000|2025-01-31 09:45:00|21782.9|21781.5|21775.4|21774|21787.9|21786.5|21772.9|21771.5|184
1738317000000|2025-01-31 09:50:00|21776.4|21775|21764.9|21763.5|21777.9|21776.5|21764.4|21763|152
1738317300000|2025-01-31 09:55:00|21764.4|21763|21758.4|21757|21765.4|21764|21751.4|21750|196
1738317600000|2025-01-31 10:00:00|21757.9|21756.5|21768.4|21767|21770.9|21769.5|21757.4|21756|258
1738317900000|2025-01-31 10:05:00|21768.9|21767.5|21764.4|21763|21770.9|21769.5|21757.4|21756|323
1738318200000|2025-01-31 10:10:00|21764.9|21763.5|21758.4|21757|21765.4|21764|21753.4|21752|116
1738318500000|2025-01-31 10:15:00|21758.9|21757.5|21760.9|21759.5|21769.9|21768.5|21756.4|21755|162
1738318800000|2025-01-31 10:20:00|21761.4|21760|21764.4|21763|21766.9|21765.5|21757.4|21756|78
1738319100000|2025-01-31 10:25:00|21763.9|21762.5|21760.4|21759|21768.9|21767.5|21760.4|21759|109
1738319400000|2025-01-31 10:30:00|21760.9|21759.5|21760.9|21759.5|21764.4|21763|21757.4|21756|81
1738319700000|2025-01-31 10:35:00|21760.4|21759|21763.4|21762|21767.4|21766|21758.4|21757|93
1738320000000|2025-01-31 10:40:00|21763.9|21762.5|21765.9|21764.5|21767.9|21766.5|21757.4|21756|82
1738320300000|2025-01-31 10:45:00|21766.4|21765|21773.4|21772|21773.4|21772|21764.4|21763|157
1738320600000|2025-01-31 10:50:00|21772.9|21771.5|21763.4|21762|21773.9|21772.5|21760.9|21759.5|159
1738320900000|2025-01-31 10:55:00|21762.9|21761.5|21767.4|21766|21773.4|21772|21762.9|21761.5|230
1738321200000|2025-01-31 11:00:00|21769.4|21768|21774.4|21773|21777.9|21776.5|21765.4|21764|96
1738321500000|2025-01-31 11:05:00|21774.9|21773.5|21783.4|21782|21783.9|21782.5|21774.9|21773.5|122
1738321800000|2025-01-31 11:10:00|21784.4|21783|21775.4|21774|21785.9|21784.5|21775.4|21774|111
1738322100000|2025-01-31 11:15:00|21774.9|21773.5|21778.4|21777|21780.4|21779|21771.9|21770.5|95
1738322400000|2025-01-31 11:20:00|21777.9|21776.5|21782.9|21781.5|21783.4|21782|21774.4|21773|174
1738322700000|2025-01-31 11:25:00|21783.4|21782|21789.9|21788.5|21790.9|21789.5|21783.4|21782|109
1738323000000|2025-01-31 11:30:00|21790.4|21789|21786.4|21785|21790.9|21789.5|21780.9|21779.5|195
1738323300000|2025-01-31 11:35:00|21785.9|21784.5|21794.9|21793.5|21799.4|21798|21785.9|21784.5|221
1738323600000|2025-01-31 11:40:00|21794.4|21793|21787.4|21786|21794.4|21793|21786.9|21785.5|116
1738323900000|2025-01-31 11:45:00|21787.9|21786.5|21793.9|21792.5|21794.4|21793|21784.4|21783|133
1738324200000|2025-01-31 11:50:00|21793.4|21792|21792.9|21791.5|21794.9|21793.5|21786.4|21785|85
1738324500000|2025-01-31 11:55:00|21793.4|21792|21793.4|21792|21799.9|21798.5|21792.4|21791|165
1738324800000|2025-01-31 12:00:00|21794.4|21793|21790.4|21789|21794.9|21793.5|21783.9|21782.5|277
1738325100000|2025-01-31 12:05:00|21789.9|21788.5|21791.4|21790|21792.4|21791|21784.9|21783.5|67
1738325400000|2025-01-31 12:10:00|21790.9|21789.5|21781.4|21780|21791.4|21790|21778.9|21777.5|234
1738325700000|2025-01-31 12:15:00|21780.9|21779.5|21788.4|21787|21792.9|21791.5|21777.4|21776|326
1738326000000|2025-01-31 12:20:00|21789.4|21788|21782.4|21781|21789.4|21788|21780.4|21779|140
1738326300000|2025-01-31 12:25:00|21783.4|21782|21790.4|21789|21791.4|21790|21782.4|21781|116
1738326600000|2025-01-31 12:30:00|21790.9|21789.5|21788.4|21787|21793.4|21792|21785.9|21784.5|102
1738326900000|2025-01-31 12:35:00|21788.9|21787.5|21784.4|21783|21790.4|21789|21784.4|21783|94
1738327200000|2025-01-31 12:40:00|21784.9|21783.5|21786.4|21785|21796.9|21795.5|21784.9|21783.5|183
1738327500000|2025-01-31 12:45:00|21786.9|21785.5|21783.4|21782|21787.4|21786|21778.4|21777|78
1738327800000|2025-01-31 12:50:00|21782.9|21781.5|21781.9|21780.5|21785.4|21784|21780.4|21779|88
1738328100000|2025-01-31 12:55:00|21781.4|21780|21775.4|21774|21781.9|21780.5|21775.4|21774|89
1738328400000|2025-01-31 13:00:00|21774.9|21773.5|21772.4|21771|21775.4|21774|21768.4|21767|143
1738328700000|2025-01-31 13:05:00|21771.9|21770.5|21778.4|21777|21779.9|21778.5|21764.9|21763.5|178
1738329000000|2025-01-31 13:10:00|21778.9|21777.5|21781.9|21780.5|21786.4|21785|21776.4|21775|266
1738329300000|2025-01-31 13:15:00|21781.4|21780|21783.4|21782|21785.4|21784|21773.4|21772|169
1738329600000|2025-01-31 13:20:00|21782.9|21781.5|21785.4|21784|21785.9|21784.5|21778.4|21777|197
1738329900000|2025-01-31 13:25:00|21784.9|21783.5|21784.9|21783.5|21788.9|21787.5|21782.9|21781.5|131
1738330200000|2025-01-31 13:30:00|21784.4|21783|21779.4|21778|21790.9|21789.5|21778.4|21777|147
1738330500000|2025-01-31 13:35:00|21778.9|21777.5|21779.4|21778|21780.4|21779|21768.9|21767.5|132
1738330800000|2025-01-31 13:40:00|21779.9|21778.5|21781.4|21780|21782.4|21781|21774.4|21773|92
1738331100000|2025-01-31 13:45:00|21780.9|21779.5|21789.4|21788|21791.4|21790|21780.9|21779.5|166
1738331400000|2025-01-31 13:50:00|21789.9|21788.5|21793.4|21792|21796.4|21795|21786.4|21785|135
1738331700000|2025-01-31 13:55:00|21792.9|21791.5|21797.4|21796|21799.4|21798|21791.4|21790|191
1738332000000|2025-01-31 14:00:00|21796.9|21795.5|21790.9|21789.5|21797.4|21796|21788.4|21787|152
1738332300000|2025-01-31 14:05:00|21790.4|21789|21779.4|21778|21790.4|21789|21779.4|21778|146
1738332600000|2025-01-31 14:10:00|21778.9|21777.5|21764.9|21763.5|21780.4|21779|21764.9|21763.5|206
1738332900000|2025-01-31 14:15:00|21764.4|21763|21766.4|21765|21766.9|21765.5|21757.9|21756.5|167
1738333200000|2025-01-31 14:20:00|21765.9|21764.5|21763.4|21762|21766.4|21765|21756.4|21755|107
1738333500000|2025-01-31 14:25:00|21762.9|21761.5|21773.4|21772|21775.9|21774.5|21762.4|21761|165
1738333800000|2025-01-31 14:30:00|21773.9|21772.5|21762.9|21761.5|21775.4|21774|21755.9|21754.5|208
1738334100000|2025-01-31 14:35:00|21762.4|21761|21748.4|21747|21762.4|21761|21742.9|21741.5|239
1738334400000|2025-01-31 14:40:00|21749.4|21748|21752.4|21751|21761.4|21760|21749.4|21748|237
1738334700000|2025-01-31 14:45:00|21753.4|21752|21732.4|21731|21755.4|21754|21731.9|21730.5|323
1738335000000|2025-01-31 14:50:00|21732.9|21731.5|21715.4|21714|21734.9|21733.5|21705.4|21704|832
1738335300000|2025-01-31 14:55:00|21714.4|21713|21723.4|21722|21725.9|21724.5|21702.4|21701|616
1738335600000|2025-01-31 15:00:00|21722.4|21721|21741.4|21740|21742.4|21741|21720.4|21719|412
1738335900000|2025-01-31 15:05:00|21741.9|21740.5|21722.4|21721|21741.9|21740.5|21710.4|21709|554
1738336200000|2025-01-31 15:10:00|21722.5|21721.1|21725.5|21724.1|21736|21734.6|21719.5|21718.1|194
1738336500000|2025-01-31 15:15:00|21725|21723.6|21721.5|21720.1|21730|21728.6|21718.5|21717.1|156
1738336800000|2025-01-31 15:20:00|21722|21720.6|21720.5|21719.1|21726.5|21725.1|21718.5|21717.1|102
1738337100000|2025-01-31 15:25:00|21720|21718.6|21719.5|21718.1|21724.5|21723.1|21718.5|21717.1|116
1738337400000|2025-01-31 15:30:00|21720|21718.6|21725.5|21724.1|21732|21730.6|21719.5|21718.1|202
1738337700000|2025-01-31 15:35:00|21726|21724.6|21719|21717.6|21726|21724.6|21710.5|21709.1|314
1738338000000|2025-01-31 15:40:00|21718.5|21717.1|21707.5|21706.1|21724.5|21723.1|21705.5|21704.1|237
1738338300000|2025-01-31 15:45:00|21708|21706.6|21714.5|21713.1|21718.5|21717.1|21705|21703.6|215
1738338600000|2025-01-31 15:50:00|21714|21712.6|21708.5|21707.1|21719|21717.6|21706.5|21705.1|175
1738338900000|2025-01-31 15:55:00|21709|21707.6|21717.5|21716.1|21723.5|21722.1|21707|21705.6|212
1738339200000|2025-01-31 16:00:00|21718.5|21717.1|21706.5|21705.1|21721.5|21720.1|21705.5|21704.1|213
1738339500000|2025-01-31 16:05:00|21707|21705.6|21697.5|21696.1|21707|21705.6|21688.5|21687.1|470
1738339800000|2025-01-31 16:10:00|21698|21696.6|21704.5|21703.1|21707.5|21706.1|21697.5|21696.1|299
1738340100000|2025-01-31 16:15:00|21704|21702.6|21699.5|21698.1|21704|21702.6|21691|21689.6|382
1738340400000|2025-01-31 16:20:00|21700|21698.6|21701|21699.6|21703.5|21702.1|21697|21695.6|322
1738340700000|2025-01-31 16:25:00|21701.5|21700.1|21717|21715.6|21717.5|21716.1|21693|21691.6|1369
1738341000000|2025-01-31 16:30:00|21717.5|21716.1|21735.2|21732.4|21738.7|21735.9|21712.2|21709.4|996
1738341300000|2025-01-31 16:35:00|21735.7|21732.9|21736.7|21733.9|21739.7|21736.9|21726.2|21723.4|605
1738341600000|2025-01-31 16:40:00|21736.2|21733.4|21729.2|21726.4|21738.7|21735.9|21727.2|21724.4|213
1738341900000|2025-01-31 16:45:00|21728.7|21725.9|21740.7|21737.9|21740.7|21737.9|21727.7|21724.9|130
1738342200000|2025-01-31 16:50:00|21740.2|21737.4|21739.7|21736.9|21740.7|21737.9|21734.2|21731.4|72
1738342500000|2025-01-31 16:55:00|21740.2|21737.4|21731.2|21728.4|21740.7|21737.9|21729.2|21726.4|76
1738342800000|2025-01-31 17:00:00|21730.2|21727.4|21733.2|21730.4|21734.2|21731.4|21727.7|21724.9|75
1738343100000|2025-01-31 17:05:00|21732.7|21729.9|21734.2|21731.4|21750.2|21747.4|21704.2|21701.4|1368
1738343400000|2025-01-31 17:10:00|21734.7|21731.9|21757.2|21754.4|21758.2|21755.4|21734.2|21731.4|396
1738343700000|2025-01-31 17:15:00|21756.7|21753.9|21750.2|21747.4|21758.2|21755.4|21745.2|21742.4|160
1738344000000|2025-01-31 17:20:00|21749.7|21746.9|21766.2|21763.4|21766.7|21763.9|21749.2|21746.4|159
1738344300000|2025-01-31 17:25:00|21765.7|21762.9|21772.7|21769.9|21775.2|21772.4|21762.2|21759.4|116
1738344600000|2025-01-31 17:30:00|21772.2|21769.4|21775.2|21772.4|21779.2|21776.4|21771.2|21768.4|94
1738344900000|2025-01-31 17:35:00|21775.7|21772.9|21776.2|21773.4|21778.7|21775.9|21774.7|21771.9|53
1738345200000|2025-01-31 17:40:00|21775.7|21772.9|21769.2|21766.4|21775.7|21772.9|21766.7|21763.9|87
1738345500000|2025-01-31 17:45:00|21769.7|21766.9|21773.7|21770.9|21774.7|21771.9|21768.2|21765.4|103
1738345800000|2025-01-31 17:50:00|21773.2|21770.4|21776.7|21773.9|21778.7|21775.9|21772.2|21769.4|91
1738346100000|2025-01-31 17:55:00|21776.2|21773.4|21770.7|21767.9|21776.2|21773.4|21766.7|21763.9|67
1738346400000|2025-01-31 18:00:00|21768.7|21765.9|21765.2|21762.4|21769.2|21766.4|21761.7|21758.9|91
1738346700000|2025-01-31 18:05:00|21766.2|21763.4|21770.7|21767.9|21775.2|21772.4|21766.2|21763.4|48
1738347000000|2025-01-31 18:10:00|21771.2|21768.4|21778.2|21775.4|21778.7|21775.9|21771.2|21768.4|59
1738347300000|2025-01-31 18:15:00|21777.7|21774.9|21725.2|21722.4|21781.7|21778.9|21722.2|21719.4|695
1738347600000|2025-01-31 18:20:00|21729.2|21726.4|21706.2|21703.4|21749.2|21746.4|21688.7|21685.9|1457
1738347900000|2025-01-31 18:25:00|21705.7|21702.9|21661.7|21658.9|21705.7|21702.9|21660.2|21657.4|599
1738348200000|2025-01-31 18:30:00|21661.2|21658.4|21620.2|21617.4|21679.2|21676.4|21620.2|21617.4|551
1738348500000|2025-01-31 18:35:00|21620.7|21617.9|21655.7|21652.9|21658.2|21655.4|21619.7|21616.9|429
1738348800000|2025-01-31 18:40:00|21655.2|21652.4|21658.7|21655.9|21671.2|21668.4|21644.7|21641.9|263
1738349100000|2025-01-31 18:45:00|21658.2|21655.4|21670.7|21667.9|21674.7|21671.9|21654.2|21651.4|143
1738349400000|2025-01-31 18:50:00|21671.2|21668.4|21654.7|21651.9|21677.2|21674.4|21646.2|21643.4|218
1738349700000|2025-01-31 18:55:00|21654.2|21651.4|21651.2|21648.4|21659.2|21656.4|21646.2|21643.4|65
1738350000000|2025-01-31 19:00:00|21651.7|21648.9|21642.2|21639.4|21661.2|21658.4|21637.7|21634.9|128
1738350300000|2025-01-31 19:05:00|21642.7|21639.9|21617.2|21614.4|21643.7|21640.9|21604.2|21601.4|335
1738350600000|2025-01-31 19:10:00|21617.7|21614.9|21641.2|21638.4|21646.2|21643.4|21615.2|21612.4|173
1738350900000|2025-01-31 19:15:00|21640.7|21637.9|21626.2|21623.4|21646.2|21643.4|21622.2|21619.4|118
1738351200000|2025-01-31 19:20:00|21627.2|21624.4|21638.7|21635.9|21639.2|21636.4|21619.7|21616.9|164
1738351500000|2025-01-31 19:25:00|21638.2|21635.4|21651.2|21648.4|21651.7|21648.9|21635.2|21632.4|118
1738351800000|2025-01-31 19:30:00|21651.7|21648.9|21658.7|21655.9|21660.7|21657.9|21647.7|21644.9|105
1738352100000|2025-01-31 19:35:00|21658.2|21655.4|21633.7|21630.9|21658.7|21655.9|21632.2|21629.4|81
1738352400000|2025-01-31 19:40:00|21633.2|21630.4|21620.2|21617.4|21640.7|21637.9|21617.2|21614.4|99
1738352700000|2025-01-31 19:45:00|21619.7|21616.9|21629.2|21626.4|21630.2|21627.4|21609.2|21606.4|151
1738353000000|2025-01-31 19:50:00|21629.7|21626.9|21638.2|21635.4|21643.2|21640.4|21625.2|21622.4|108
1738353300000|2025-01-31 19:55:00|21638.7|21635.9|21636.7|21633.9|21646.2|21643.4|21635.2|21632.4|140
1738353600000|2025-01-31 20:00:00|21636.2|21633.4|21609.2|21606.4|21636.2|21633.4|21609.2|21606.4|231
1738353900000|2025-01-31 20:05:00|21609.7|21606.9|21610.7|21607.9|21619.2|21616.4|21606.2|21603.4|174
1738354200000|2025-01-31 20:10:00|21611.2|21608.4|21610.2|21607.4|21619.7|21616.9|21605.7|21602.9|143
1738354500000|2025-01-31 20:15:00|21610.7|21607.9|21615.7|21612.9|21620.7|21617.9|21607.7|21604.9|114
1738354800000|2025-01-31 20:20:00|21615.2|21612.4|21620.7|21617.9|21622.7|21619.9|21608.7|21605.9|129
1738355100000|2025-01-31 20:25:00|21621.2|21618.4|21612.7|21609.9|21624.2|21621.4|21604.7|21601.9|82
1738355400000|2025-01-31 20:30:00|21613.2|21610.4|21615.2|21612.4|21620.7|21617.9|21606.2|21603.4|101
1738355700000|2025-01-31 20:35:00|21615.7|21612.9|21611.2|21608.4|21620.2|21617.4|21606.2|21603.4|105
1738356000000|2025-01-31 20:40:00|21611.7|21608.9|21622.2|21619.4|21626.2|21623.4|21609.7|21606.9|181
1738356300000|2025-01-31 20:45:00|21621.7|21618.9|21636.2|21633.4|21641.7|21638.9|21620.7|21617.9|145
1738356600000|2025-01-31 20:50:00|21641.2|21638.4|21629.7|21626.9|21649.2|21646.4|21621.7|21618.9|667
1738356900000|2025-01-31 20:55:00|21630.7|21627.9|21632.7|21629.9|21637.2|21634.4|21626.2|21623.4|237
1738357200000|2025-01-31 21:00:00|21629|21624|21636.9|21631.9|21639.9|21634.9|21611.4|21606.4|31
1738357500000|2025-01-31 21:05:00|21637.2|21632.2|21619.6|21614.6|21641.2|21636.2|21618.5|21613.5|0
1738357800000|2025-01-31 21:10:00|21620.3|21615.3|21612.2|21607.2|21621.9|21616.9|21599.4|21594.4|0
1738358100000|2025-01-31 21:15:00|21611.1|21606.1|21616.2|21611.2|21619.8|21614.8|21606.8|21601.8|0
1738358400000|2025-01-31 21:20:00|21616.6|21611.6|21618.3|21613.3|21620|21615|21615.5|21610.5|0
1738358700000|2025-01-31 21:25:00|21617.9|21612.9|21613.9|21608.9|21618.3|21613.3|21612.9|21607.9|0
1738359000000|2025-01-31 21:30:00|21614.3|21609.3|21604.1|21599.1|21614.7|21609.7|21602.5|21597.5|0
1738359300000|2025-01-31 21:35:00|21604.4|21599.4|21606.9|21601.9|21609.5|21604.5|21603.7|21598.7|0
1738359600000|2025-01-31 21:40:00|21606.4|21601.4|21608|21603|21608.8|21603.8|21605.3|21600.3|0
1738359900000|2025-01-31 21:45:00|21608.7|21603.7|21613.8|21608.8|21614.8|21609.8|21608|21603|0
1738360200000|2025-01-31 21:50:00|21614.2|21609.2|21606.5|21601.5|21620.2|21615.2|21605|21600|0
1738360500000|2025-01-31 21:55:00|21606.9|21601.9|21614.1|21609.1|21615.2|21610.2|21604.5|21599.5|0
1738360800000|2025-01-31 22:00:00|21613.6|21608.6|21613.6|21608.6|21613.6|21608.6|21613.6|21608.6|0
1738537200000|2025-02-02 23:00:00|21225|21220|21281|21276|21285.7|21280.7|21223.7|21218.7|0
1738537500000|2025-02-02 23:05:00|21281.5|21276.5|21339.4|21334.4|21357.5|21352.5|21270.9|21265.9|0
1738537800000|2025-02-02 23:10:00|21336.2|21331.2|21307.3|21302.3|21349.6|21344.6|21303.4|21298.4|0
1738538100000|2025-02-02 23:15:00|21306.9|21301.9|21283.5|21278.5|21313.6|21308.6|21268.3|21263.3|0
1738538400000|2025-02-02 23:20:00|21284|21279|21306.1|21301.1|21326.5|21321.5|21281.5|21276.5|0
1738538700000|2025-02-02 23:25:00|21305.2|21300.2|21319|21314|21334.2|21329.2|21296.7|21291.7|0
1738539000000|2025-02-02 23:30:00|21320.8|21315.8|21346.7|21341.7|21349.7|21344.7|21319.9|21314.9|0
1738539300000|2025-02-02 23:35:00|21345.8|21340.8|21344.4|21339.4|21356.8|21351.8|21333.1|21328.1|0
1738539600000|2025-02-02 23:40:00|21345.3|21340.3|21353.5|21348.5|21354.4|21349.4|21338.9|21333.9|0
1738539900000|2025-02-02 23:45:00|21354|21349|21366.8|21361.8|21385.2|21380.2|21353.7|21348.7|0
1738540200000|2025-02-02 23:50:00|21366.7|21361.7|21372.8|21367.8|21375.1|21370.1|21357.2|21352.2|0
1738540500000|2025-02-02 23:55:00|21373.3|21368.3|21374|21369|21388.3|21383.3|21372.4|21367.4|0
1738540800000|2025-02-03 00:00:00|21373.5|21368.5|21382.8|21377.8|21387.2|21382.2|21355.8|21350.8|0
1738541100000|2025-02-03 00:05:00|21382.4|21377.4|21393.2|21388.2|21403.1|21398.1|21376.7|21371.7|0
1738541400000|2025-02-03 00:10:00|21393.6|21388.6|21398.6|21393.6|21399.5|21394.5|21386|21381|0
1738541700000|2025-02-03 00:15:00|21399.5|21394.5|21240.1|21235.1|21417.1|21412.1|21210.1|21205.1|574
1738542000000|2025-02-03 00:20:00|21231.1|21226.1|21175.1|21170.1|21240.1|21235.1|21093.6|21088.6|342
1738542300000|2025-02-03 00:25:00|21172.6|21167.6|21149.1|21144.1|21186.1|21181.1|21105.6|21100.6|147
1738542600000|2025-02-03 00:30:00|21151.6|21146.6|21176.1|21171.1|21176.6|21171.6|21139.1|21134.1|88
1738542900000|2025-02-03 00:35:00|21176.6|21171.6|21190.6|21185.6|21201.1|21196.1|21176.6|21171.6|72
1738543200000|2025-02-03 00:40:00|21189.6|21184.6|21180.1|21175.1|21205.1|21200.1|21179.6|21174.6|67
1738543500000|2025-02-03 00:45:00|21179.6|21174.6|21192.6|21187.6|21198.6|21193.6|21174.6|21169.6|38
1738543800000|2025-02-03 00:50:00|21192.1|21187.1|21182.6|21177.6|21195.6|21190.6|21179.1|21174.1|29
1738544100000|2025-02-03 00:55:00|21182.1|21177.1|21204.6|21199.6|21204.6|21199.6|21181.1|21176.1|24
1738544400000|2025-02-03 01:00:00|21205.1|21200.1|21207.6|21202.6|21220.1|21215.1|21189.6|21184.6|51
1738544700000|2025-02-03 01:05:00|21208.1|21203.1|21202.1|21197.1|21213.1|21208.1|21196.6|21191.6|9
1738545000000|2025-02-03 01:10:00|21201.6|21196.6|21230.1|21225.1|21236.6|21231.6|21199.6|21194.6|48
1738545300000|2025-02-03 01:15:00|21229.6|21224.6|21236.6|21231.6|21250.6|21245.6|21215.1|21210.1|37
1738545600000|2025-02-03 01:20:00|21233.1|21228.1|21252.1|21247.1|21267.6|21262.6|21232.1|21227.1|43
1738545900000|2025-02-03 01:25:00|21251.6|21246.6|21270.1|21265.1|21270.6|21265.6|21244.6|21239.6|6
1738546200000|2025-02-03 01:30:00|21269.6|21264.6|21279.6|21274.6|21281.6|21276.6|21265.1|21260.1|47
1738546500000|2025-02-03 01:35:00|21279.1|21274.1|21269.6|21264.6|21279.6|21274.6|21269.6|21264.6|8
1738546800000|2025-02-03 01:40:00|21270.1|21265.1|21245.6|21240.6|21272.6|21267.6|21243.1|21238.1|45
1738547100000|2025-02-03 01:45:00|21245.1|21240.1|21191.1|21186.1|21245.1|21240.1|21191.1|21186.1|126
1738547400000|2025-02-03 01:50:00|21189.6|21184.6|21186.6|21181.6|21200.1|21195.1|21186.1|21181.1|20
1738547700000|2025-02-03 01:55:00|21185.6|21180.6|21200.1|21195.1|21201.6|21196.6|21185.1|21180.1|3
1738548000000|2025-02-03 02:00:00|21201.6|21196.6|21189.1|21184.1|21205.6|21200.6|21169.1|21164.1|56
1738548300000|2025-02-03 02:05:00|21189.6|21184.6|21178.6|21173.6|21190.1|21185.1|21177.6|21172.6|5
1738548600000|2025-02-03 02:10:00|21179.6|21174.6|21176.1|21171.1|21186.1|21181.1|21171.6|21166.6|25
1738548900000|2025-02-03 02:15:00|21179.1|21174.1|21189.6|21184.6|21190.6|21185.6|21149.6|21144.6|67
1738549200000|2025-02-03 02:20:00|21190.1|21185.1|21168.6|21163.6|21190.1|21185.1|21166.6|21161.6|40
1738549500000|2025-02-03 02:25:00|21166.6|21161.6|21169.1|21164.1|21174.6|21169.6|21164.1|21159.1|10
1738549800000|2025-02-03 02:30:00|21168.6|21163.6|21176.1|21171.1|21182.1|21177.1|21166.1|21161.1|2
1738550100000|2025-02-03 02:35:00|21181.1|21176.1|21162.1|21157.1|21186.1|21181.1|21162.1|21157.1|16
1738550400000|2025-02-03 02:40:00|21162.6|21157.6|21157.6|21152.6|21169.6|21164.6|21147.6|21142.6|19
1738550700000|2025-02-03 02:45:00|21158.1|21153.1|21135.1|21130.1|21159.6|21154.6|21134.6|21129.6|24
1738551000000|2025-02-03 02:50:00|21135.6|21130.6|21132.6|21127.6|21147.1|21142.1|21120.6|21115.6|70
1738551300000|2025-02-03 02:55:00|21133.1|21128.1|21154.6|21149.6|21163.1|21158.1|21133.1|21128.1|63
1738551600000|2025-02-03 03:00:00|21155.1|21150.1|21177.1|21172.1|21177.6|21172.6|21146.6|21141.6|154
1738551900000|2025-02-03 03:05:00|21176.6|21171.6|21174.1|21169.1|21186.1|21181.1|21155.6|21150.6|80
1738552200000|2025-02-03 03:10:00|21174.6|21169.6|21174.1|21169.1|21179.6|21174.6|21174.1|21169.1|6
1738552500000|2025-02-03 03:15:00|21175.1|21170.1|21190.1|21185.1|21201.1|21196.1|21175.1|21170.1|7
1738552800000|2025-02-03 03:20:00|21189.1|21184.1|21202.6|21197.6|21202.6|21197.6|21189.1|21184.1|4
1738553100000|2025-02-03 03:25:00|21203.6|21198.6|21210.6|21205.6|21210.6|21205.6|21200.1|21195.1|7
1738553400000|2025-02-03 03:30:00|21210.1|21205.1|21235.6|21230.6|21242.6|21237.6|21210.1|21205.1|81
1738553700000|2025-02-03 03:35:00|21236.1|21231.1|21233.6|21228.6|21236.6|21231.6|21226.1|21221.1|9
1738554000000|2025-02-03 03:40:00|21234.1|21229.1|21241.1|21236.1|21241.1|21236.1|21228.6|21223.6|1
1738554300000|2025-02-03 03:45:00|21241.6|21236.6|21246.1|21241.1|21246.1|21241.1|21240.1|21235.1|4
1738554600000|2025-02-03 03:50:00|21246.6|21241.6|21245.6|21240.6|21247.1|21242.1|21244.1|21239.1|11
1738554900000|2025-02-03 03:55:00|21244.1|21239.1|21243.6|21238.6|21247.6|21242.6|21242.1|21237.1|10
1738555200000|2025-02-03 04:00:00|21243.1|21238.1|21260.1|21255.1|21272.1|21267.1|21239.1|21234.1|117
1738555500000|2025-02-03 04:05:00|21259.6|21254.6|21249.1|21244.1|21259.6|21254.6|21244.1|21239.1|17
1738555800000|2025-02-03 04:10:00|21249.6|21244.6|21253.1|21248.1|21253.1|21248.1|21244.1|21239.1|9
1738556100000|2025-02-03 04:15:00|21252.6|21247.6|21242.1|21237.1|21256.1|21251.1|21239.1|21234.1|17
1738556400000|2025-02-03 04:20:00|21240.1|21235.1|21226.1|21221.1|21240.1|21235.1|21220.1|21215.1|24
1738556700000|2025-02-03 04:25:00|21225.6|21220.6|21185.6|21180.6|21226.6|21221.6|21185.6|21180.6|41
1738557000000|2025-02-03 04:30:00|21184.6|21179.6|21133.6|21128.6|21184.6|21179.6|21133.6|21128.6|74
1738557300000|2025-02-03 04:35:00|21131.1|21126.1|21106.1|21101.1|21136.6|21131.6|21105.6|21100.6|94
1738557600000|2025-02-03 04:40:00|21105.6|21100.6|21153.6|21148.6|21155.1|21150.1|21105.6|21100.6|53
1738557900000|2025-02-03 04:45:00|21151.6|21146.6|21166.6|21161.6|21170.1|21165.1|21150.6|21145.6|16
1738558200000|2025-02-03 04:50:00|21167.1|21162.1|21193.6|21188.6|21199.1|21194.1|21163.1|21158.1|35
1738558500000|2025-02-03 04:55:00|21191.1|21186.1|21189.6|21184.6|21196.6|21191.6|21189.6|21184.6|6
1738558800000|2025-02-03 05:00:00|21190.1|21185.1|21188.1|21183.1|21194.1|21189.1|21178.6|21173.6|30
1738559100000|2025-02-03 05:05:00|21188.6|21183.6|21191.6|21186.6|21196.6|21191.6|21188.6|21183.6|0
1738559400000|2025-02-03 05:10:00|21192.1|21187.1|21208.6|21203.6|21220.1|21215.1|21192.1|21187.1|27
1738559700000|2025-02-03 05:15:00|21207.6|21202.6|21195.6|21190.6|21207.6|21202.6|21192.6|21187.6|29
1738560000000|2025-02-03 05:20:00|21196.1|21191.1|21191.6|21186.6|21197.6|21192.6|21186.1|21181.1|1
1738560300000|2025-02-03 05:25:00|21192.1|21187.1|21189.1|21184.1|21195.6|21190.6|21187.6|21182.6|1
1738560600000|2025-02-03 05:30:00|21189.6|21184.6|21189.6|21184.6|21194.1|21189.1|21187.6|21182.6|16
1738560900000|2025-02-03 05:35:00|21190.1|21185.1|21181.1|21176.1|21190.6|21185.6|21180.6|21175.6|9
1738561200000|2025-02-03 05:40:00|21186.1|21181.1|21200.6|21195.6|21203.6|21198.6|21186.1|21181.1|22
1738561500000|2025-02-03 05:45:00|21200.1|21195.1|21231.1|21226.1|21235.6|21230.6|21197.1|21192.1|36
1738561800000|2025-02-03 05:50:00|21231.6|21226.6|21255.1|21250.1|21255.6|21250.6|21231.6|21226.6|51
1738562100000|2025-02-03 05:55:00|21255.6|21250.6|21254.6|21249.6|21262.6|21257.6|21249.6|21244.6|23
1738562400000|2025-02-03 06:00:00|21254.1|21249.1|21250.1|21245.1|21264.6|21259.6|21246.6|21241.6|30
1738562700000|2025-02-03 06:05:00|21249.6|21244.6|21259.1|21254.1|21265.6|21260.6|21249.6|21244.6|17
1738563000000|2025-02-03 06:10:00|21261.6|21256.6|21252.6|21247.6|21264.6|21259.6|21246.6|21241.6|26
1738563300000|2025-02-03 06:15:00|21251.6|21246.6|21244.6|21239.6|21255.6|21250.6|21241.6|21236.6|22
1738563600000|2025-02-03 06:20:00|21246.1|21241.1|21225.1|21220.1|21247.1|21242.1|21218.1|21213.1|72
1738563900000|2025-02-03 06:25:00|21224.6|21219.6|21231.6|21226.6|21236.6|21231.6|21205.1|21200.1|63
1738564200000|2025-02-03 06:30:00|21232.1|21227.1|21219.6|21214.6|21252.1|21247.1|21219.1|21214.1|94
1738564500000|2025-02-03 06:35:00|21220.6|21215.6|21229.1|21224.1|21229.6|21224.6|21217.6|21212.6|51
1738564800000|2025-02-03 06:40:00|21230.6|21225.6|21214.6|21209.6|21238.1|21233.1|21211.6|21206.6|131
1738565100000|2025-02-03 06:45:00|21212.6|21207.6|21247.1|21242.1|21263.6|21258.6|21212.6|21207.6|137
1738565400000|2025-02-03 06:50:00|21248.6|21243.6|21218.1|21213.1|21251.6|21246.6|21215.1|21210.1|63
1738565700000|2025-02-03 06:55:00|21218.6|21213.6|21199.1|21194.1|21222.6|21217.6|21179.6|21174.6|159
1738566000000|2025-02-03 07:00:00|21198|21195.2|21242|21239.2|21246.5|21243.7|21197.5|21194.7|452
1738566300000|2025-02-03 07:05:00|21242.5|21239.7|21269|21266.2|21269|21266.2|21242.5|21239.7|419
1738566600000|2025-02-03 07:10:00|21266|21263.2|21265|21262.2|21282.5|21279.7|21257.5|21254.7|342
1738566900000|2025-02-03 07:15:00|21264.5|21261.7|21262|21259.2|21267.5|21264.7|21253.5|21250.7|221
1738567200000|2025-02-03 07:20:00|21266.5|21263.7|21285.5|21282.7|21291|21288.2|21266.5|21263.7|338
1738567500000|2025-02-03 07:25:00|21286.5|21283.7|21289.5|21286.7|21301|21298.2|21277.5|21274.7|406
1738567800000|2025-02-03 07:30:00|21290|21287.2|21288.5|21285.7|21296.5|21293.7|21276.5|21273.7|363
1738568100000|2025-02-03 07:35:00|21291|21288.2|21289|21286.2|21295.5|21292.7|21274.5|21271.7|265
1738568400000|2025-02-03 07:40:00|21290|21287.2|21283.5|21280.7|21299.5|21296.7|21275.5|21272.7|318
1738568700000|2025-02-03 07:45:00|21284.5|21281.7|21309|21306.2|21316|21313.2|21282|21279.2|250
1738569000000|2025-02-03 07:50:00|21308|21305.2|21302|21299.2|21318|21315.2|21295|21292.2|356
1738569300000|2025-02-03 07:55:00|21301|21298.2|21272|21269.2|21301|21298.2|21258|21255.2|712
1738569600000|2025-02-03 08:00:00|21271.3|21269.9|21270.3|21268.9|21318.8|21317.4|21266.3|21264.9|2231
1738569900000|2025-02-03 08:05:00|21272.3|21270.9|21300.8|21299.4|21306.8|21305.4|21257.3|21255.9|1081
1738570200000|2025-02-03 08:10:00|21300.3|21298.9|21330.3|21328.9|21332.3|21330.9|21279.8|21278.4|860
1738570500000|2025-02-03 08:15:00|21330.8|21329.4|21379.3|21377.9|21382.3|21380.9|21318.8|21317.4|818
1738570800000|2025-02-03 08:20:00|21378.8|21377.4|21363.3|21361.9|21395.3|21393.9|21356.8|21355.4|873
1738571100000|2025-02-03 08:25:00|21364.3|21362.9|21359.8|21358.4|21367.3|21365.9|21340.3|21338.9|640
1738571400000|2025-02-03 08:30:00|21359.3|21357.9|21375.3|21373.9|21379.8|21378.4|21344.3|21342.9|519
1738571700000|2025-02-03 08:35:00|21376.3|21374.9|21382.3|21380.9|21402.3|21400.9|21375.8|21374.4|501
1738572000000|2025-02-03 08:40:00|21382.9|21381.5|21382.9|21381.5|21387.9|21386.5|21373.4|21372|429
1738572300000|2025-02-03 08:45:00|21378.9|21377.5|21381.9|21380.5|21381.9|21380.5|21362.9|21361.5|429
1738572600000|2025-02-03 08:50:00|21380.9|21379.5|21388.4|21387|21391.9|21390.5|21370.9|21369.5|400
1738572900000|2025-02-03 08:55:00|21394.9|21393.5|21404.9|21403.5|21409.9|21408.5|21391.4|21390|414
1738573200000|2025-02-03 09:00:00|21405.4|21404|21399.9|21398.5|21415.9|21414.5|21389.9|21388.5|571
1738573500000|2025-02-03 09:05:00|21398.9|21397.5|21370.9|21369.5|21398.9|21397.5|21366.9|21365.5|415
1738573800000|2025-02-03 09:10:00|21370.4|21369|21379.9|21378.5|21382.9|21381.5|21356.9|21355.5|459
1738574100000|2025-02-03 09:15:00|21379.4|21378|21349.9|21348.5|21383.9|21382.5|21347.9|21346.5|320
1738574400000|2025-02-03 09:20:00|21348.9|21347.5|21365.9|21364.5|21366.9|21365.5|21340.9|21339.5|359
1738574700000|2025-02-03 09:25:00|21366.4|21365|21358.9|21357.5|21374.9|21373.5|21345.9|21344.5|400
1738575000000|2025-02-03 09:30:00|21358.4|21357|21368.9|21367.5|21379.9|21378.5|21355.4|21354|384
1738575300000|2025-02-03 09:35:00|21369.4|21368|21336.9|21335.5|21370.9|21369.5|21331.9|21330.5|290
1738575600000|2025-02-03 09:40:00|21337.4|21336|21331.9|21330.5|21345.4|21344|21324.9|21323.5|337
1738575900000|2025-02-03 09:45:00|21330.4|21329|21331.9|21330.5|21339.4|21338|21321.4|21320|362
1738576200000|2025-02-03 09:50:00|21332.9|21331.5|21311.9|21310.5|21332.9|21331.5|21306.9|21305.5|435
1738576500000|2025-02-03 09:55:00|21312.9|21311.5|21297.4|21296|21317.9|21316.5|21292.4|21291|307
1738576800000|2025-02-03 10:00:00|21296.9|21295.5|21292.9|21291.5|21302.4|21301|21285.9|21284.5|509
1738577100000|2025-02-03 10:05:00|21292.4|21291|21307.9|21306.5|21313.4|21312|21291.9|21290.5|307
1738577400000|2025-02-03 10:10:00|21308.9|21307.5|21310.9|21309.5|21318.4|21317|21302.9|21301.5|335
1738577700000|2025-02-03 10:15:00|21311.9|21310.5|21276.9|21275.5|21312.4|21311|21275.4|21274|333
1738578000000|2025-02-03 10:20:00|21276.4|21275|21293.9|21292.5|21297.4|21296|21268.9|21267.5|402
1738578300000|2025-02-03 10:25:00|21293.4|21292|21299.9|21298.5|21299.9|21298.5|21286.9|21285.5|214
1738578600000|2025-02-03 10:30:00|21300.4|21299|21327.9|21326.5|21328.9|21327.5|21300.4|21299|300
1738578900000|2025-02-03 10:35:00|21327.4|21326|21341.9|21340.5|21341.9|21340.5|21325.9|21324.5|188
1738579200000|2025-02-03 10:40:00|21341.4|21340|21356.9|21355.5|21362.4|21361|21341.4|21340|390
1738579500000|2025-02-03 10:45:00|21356.4|21355|21359.9|21358.5|21366.9|21365.5|21347.9|21346.5|248
1738579800000|2025-02-03 10:50:00|21360.4|21359|21357.9|21356.5|21368.4|21367|21350.9|21349.5|204
1738580100000|2025-02-03 10:55:00|21358.4|21357|21358.4|21357|21364.9|21363.5|21353.9|21352.5|157
1738580400000|2025-02-03 11:00:00|21358.9|21357.5|21370.9|21369.5|21378.9|21377.5|21358.9|21357.5|202
1738580700000|2025-02-03 11:05:00|21370.4|21369|21378.9|21377.5|21379.4|21378|21370.4|21369|142
1738581000000|2025-02-03 11:10:00|21380.9|21379.5|21381.4|21380|21389.4|21388|21378.9|21377.5|175
1738581300000|2025-02-03 11:15:00|21381.9|21380.5|21372.9|21371.5|21383.9|21382.5|21367.9|21366.5|132
1738581600000|2025-02-03 11:20:00|21373.4|21372|21369.9|21368.5|21375.4|21374|21366.9|21365.5|128
1738581900000|2025-02-03 11:25:00|21370.4|21369|21363.9|21362.5|21374.4|21373|21358.9|21357.5|205
1738582200000|2025-02-03 11:30:00|21363.4|21362|21367.4|21366|21373.9|21372.5|21362.9|21361.5|133
1738582500000|2025-02-03 11:35:00|21367.9|21366.5|21370.9|21369.5|21376.9|21375.5|21362.9|21361.5|255
1738582800000|2025-02-03 11:40:00|21370.4|21369|21363.9|21362.5|21372.4|21371|21358.9|21357.5|111
1738583100000|2025-02-03 11:45:00|21365.9|21364.5|21362.9|21361.5|21374.9|21373.5|21356.9|21355.5|109
1738583400000|2025-02-03 11:50:00|21362.4|21361|21353.4|21352|21362.4|21361|21352.9|21351.5|125
1738583700000|2025-02-03 11:55:00|21353.9|21352.5|21348.9|21347.5|21359.4|21358|21346.9|21345.5|161
1738584000000|2025-02-03 12:00:00|21349.4|21348|21354.9|21353.5|21368.9|21367.5|21349.4|21348|166
1738584300000|2025-02-03 12:05:00|21355.4|21354|21357.9|21356.5|21362.9|21361.5|21353.9|21352.5|79
1738584600000|2025-02-03 12:10:00|21358.4|21357|21357.9|21356.5|21360.9|21359.5|21350.9|21349.5|92
1738584900000|2025-02-03 12:15:00|21357.4|21356|21350.9|21349.5|21360.9|21359.5|21348.9|21347.5|99
1738585200000|2025-02-03 12:20:00|21350.4|21349|21371.4|21370|21372.4|21371|21349.4|21348|201
1738585500000|2025-02-03 12:25:00|21371.9|21370.5|21362.4|21361|21374.9|21373.5|21361.9|21360.5|133
1738585800000|2025-02-03 12:30:00|21361.9|21360.5|21333.9|21332.5|21363.9|21362.5|21333.9|21332.5|209
1738586100000|2025-02-03 12:35:00|21334.4|21333|21327.9|21326.5|21337.9|21336.5|21325.9|21324.5|174
1738586400000|2025-02-03 12:40:00|21328.4|21327|21325.9|21324.5|21337.4|21336|21324.9|21323.5|141
1738586700000|2025-02-03 12:45:00|21325.4|21324|21310.9|21309.5|21325.4|21324|21309.9|21308.5|161
1738587000000|2025-02-03 12:50:00|21310.4|21309|21309.9|21308.5|21316.4|21315|21300.9|21299.5|256
1738587300000|2025-02-03 12:55:00|21310.4|21309|21312.4|21311|21316.9|21315.5|21304.9|21303.5|115
1738587600000|2025-02-03 13:00:00|21312.9|21311.5|21344.4|21343|21348.9|21347.5|21311.4|21310|483
1738587900000|2025-02-03 13:05:00|21343.9|21342.5|21375.9|21374.5|21389.4|21388|21343.9|21342.5|820
1738588200000|2025-02-03 13:10:00|21375.4|21374|21388.9|21387.5|21390.9|21389.5|21362.9|21361.5|306
1738588500000|2025-02-03 13:15:00|21388.4|21387|21380.9|21379.5|21392.9|21391.5|21380.9|21379.5|189
1738588800000|2025-02-03 13:20:00|21381.4|21380|21366.9|21365.5|21389.9|21388.5|21362.9|21361.5|203
1738589100000|2025-02-03 13:25:00|21367.9|21366.5|21371.9|21370.5|21374.9|21373.5|21364.9|21363.5|215
1738589400000|2025-02-03 13:30:00|21370.4|21369|21375.9|21374.5|21385.4|21384|21370.4|21369|280
1738589700000|2025-02-03 13:35:00|21375.4|21374|21363.4|21362|21376.9|21375.5|21363.4|21362|196
1738590000000|2025-02-03 13:40:00|21362.9|21361.5|21370.9|21369.5|21375.9|21374.5|21362.9|21361.5|165
1738590300000|2025-02-03 13:45:00|21370.4|21369|21374.9|21373.5|21381.9|21380.5|21366.9|21365.5|159
1738590600000|2025-02-03 13:50:00|21374.4|21373|21376.9|21375.5|21379.9|21378.5|21370.4|21369|131
1738590900000|2025-02-03 13:55:00|21377.4|21376|21365.9|21364.5|21378.9|21377.5|21363.9|21362.5|188
1738591200000|2025-02-03 14:00:00|21364.9|21363.5|21344.4|21343|21365.9|21364.5|21339.4|21338|350
1738591500000|2025-02-03 14:05:00|21345.4|21344|21341.9|21340.5|21352.9|21351.5|21340.4|21339|194
1738591800000|2025-02-03 14:10:00|21342.4|21341|21361.9|21360.5|21362.9|21361.5|21333.4|21332|275
1738592100000|2025-02-03 14:15:00|21361.4|21360|21359.9|21358.5|21368.4|21367|21355.9|21354.5|249
1738592400000|2025-02-03 14:20:00|21360.4|21359|21342.9|21341.5|21360.4|21359|21342.4|21341|257
1738592700000|2025-02-03 14:25:00|21342.4|21341|21355.9|21354.5|21358.9|21357.5|21337.4|21336|190
1738593000000|2025-02-03 14:30:00|21356.4|21355|21371.9|21370.5|21379.4|21378|21342.9|21341.5|406
1738593300000|2025-02-03 14:35:00|21371.4|21370|21371.9|21370.5|21374.9|21373.5|21350.9|21349.5|282
1738593600000|2025-02-03 14:40:00|21371.4|21370|21352.9|21351.5|21371.4|21370|21351.9|21350.5|198
1738593900000|2025-02-03 14:45:00|21354.4|21353|21326.9|21325.5|21356.9|21355.5|21315.4|21314|484
1738594200000|2025-02-03 14:50:00|21327.4|21326|21307.4|21306|21337.9|21336.5|21299.9|21298.5|476
1738594500000|2025-02-03 14:55:00|21306.9|21305.5|21301.4|21300|21336.4|21335|21285.4|21284|470
1738594800000|2025-02-03 15:00:00|21291.4|21290|21297.4|21296|21308.9|21307.5|21263.4|21262|585
1738595100000|2025-02-03 15:05:00|21298.9|21297.5|21327.9|21326.5|21334.4|21333|21294.9|21293.5|757
1738595400000|2025-02-03 15:10:00|21328.4|21327|21290.4|21289|21329.9|21328.5|21279.9|21278.5|351
1738595700000|2025-02-03 15:15:00|21290.9|21289.5|21291.4|21290|21305.4|21304|21283.4|21282|546
1738596000000|2025-02-03 15:20:00|21291.9|21290.5|21432.4|21431|21440.4|21439|21281.4|21280|3163
1738596300000|2025-02-03 15:25:00|21431.9|21430.5|21456.4|21455|21469.4|21468|21404.9|21403.5|2013
1738596600000|2025-02-03 15:30:00|21455.4|21454|21413.9|21412.5|21459.4|21458|21410.4|21409|859
1738596900000|2025-02-03 15:35:00|21413.4|21412|21399.9|21398.5|21423.4|21422|21388.4|21387|665
1738597200000|2025-02-03 15:40:00|21397.4|21396|21435.4|21434|21449.4|21448|21384.9|21383.5|860
1738597500000|2025-02-03 15:45:00|21434.9|21433.5|21416.9|21415.5|21436.9|21435.5|21401.4|21400|399
1738597800000|2025-02-03 15:50:00|21417.4|21416|21406.4|21405|21433.9|21432.5|21404.4|21403|332
1738598100000|2025-02-03 15:55:00|21403.9|21402.5|21414.9|21413.5|21424.4|21423|21398.4|21397|445
1738598400000|2025-02-03 16:00:00|21413.9|21412.5|21418.9|21417.5|21432.4|21431|21368.9|21367.5|1142
1738598700000|2025-02-03 16:05:00|21418.4|21417|21394.4|21393|21421.4|21420|21367.4|21366|691
1738599000000|2025-02-03 16:10:00|21394.9|21393.5|21390.9|21389.5|21412.4|21411|21385.4|21384|385
1738599300000|2025-02-03 16:15:00|21390.4|21389|21408.9|21407.5|21413.4|21412|21390.4|21389|402
1738599600000|2025-02-03 16:20:00|21409.4|21408|21420.4|21419|21426.4|21425|21405.4|21404|630
1738599900000|2025-02-03 16:25:00|21419.9|21418.5|21399.9|21398.5|21423.4|21422|21392.9|21391.5|1351
1738600200000|2025-02-03 16:30:00|21400.1|21397.3|21422.1|21419.3|21423.1|21420.3|21392.1|21389.3|1124
1738600500000|2025-02-03 16:35:00|21421.6|21418.8|21432.1|21429.3|21438.1|21435.3|21419.1|21416.3|692
1738600800000|2025-02-03 16:40:00|21432.6|21429.8|21441.1|21438.3|21442.1|21439.3|21418.1|21415.3|357
1738601100000|2025-02-03 16:45:00|21440.6|21437.8|21412.1|21409.3|21445.1|21442.3|21409.1|21406.3|366
1738601400000|2025-02-03 16:50:00|21411.6|21408.8|21420.6|21417.8|21434.6|21431.8|21409.1|21406.3|252
1738601700000|2025-02-03 16:55:00|21420.1|21417.3|21378.6|21375.8|21421.1|21418.3|21371.1|21368.3|1246
1738602000000|2025-02-03 17:00:00|21379.1|21376.3|21376.6|21373.8|21385.6|21382.8|21363.6|21360.8|518
1738602300000|2025-02-03 17:05:00|21377.1|21374.3|21391.6|21388.8|21393.6|21390.8|21373.6|21370.8|269
1738602600000|2025-02-03 17:10:00|21391.1|21388.3|21380.1|21377.3|21395.1|21392.3|21371.6|21368.8|307
1738602900000|2025-02-03 17:15:00|21379.6|21376.8|21383.1|21380.3|21385.1|21382.3|21371.1|21368.3|93
1738603200000|2025-02-03 17:20:00|21384.1|21381.3|21414.6|21411.8|21415.1|21412.3|21384.1|21381.3|340
1738603500000|2025-02-03 17:25:00|21415.1|21412.3|21389.1|21386.3|21418.1|21415.3|21389.1|21386.3|298
1738603800000|2025-02-03 17:30:00|21388.6|21385.8|21374.6|21371.8|21390.1|21387.3|21371.1|21368.3|119
1738604100000|2025-02-03 17:35:00|21374.1|21371.3|21374.1|21371.3|21380.6|21377.8|21365.1|21362.3|135
1738604400000|2025-02-03 17:40:00|21373.6|21370.8|21370.1|21367.3|21376.1|21373.3|21365.1|21362.3|59
1738604700000|2025-02-03 17:45:00|21373.1|21370.3|21381.1|21378.3|21388.6|21385.8|21371.1|21368.3|215
1738605000000|2025-02-03 17:50:00|21381.6|21378.8|21404.1|21401.3|21405.6|21402.8|21380.6|21377.8|210
1738605300000|2025-02-03 17:55:00|21403.6|21400.8|21384.1|21381.3|21404.6|21401.8|21348.6|21345.8|2265
1738605600000|2025-02-03 18:00:00|21382.6|21379.8|21389.6|21386.8|21393.6|21390.8|21354.6|21351.8|388
1738605900000|2025-02-03 18:05:00|21389.1|21386.3|21385.1|21382.3|21398.1|21395.3|21379.1|21376.3|151
1738606200000|2025-02-03 18:10:00|21384.6|21381.8|21400.6|21397.8|21409.6|21406.8|21376.1|21373.3|93
1738606500000|2025-02-03 18:15:00|21401.1|21398.3|21385.1|21382.3|21402.6|21399.8|21380.6|21377.8|86
1738606800000|2025-02-03 18:20:00|21385.6|21382.8|21394.6|21391.8|21396.1|21393.3|21383.1|21380.3|56
1738607100000|2025-02-03 18:25:00|21394.1|21391.3|21399.1|21396.3|21407.1|21404.3|21391.6|21388.8|32
1738607400000|2025-02-03 18:30:00|21399.6|21396.8|21411.1|21408.3|21412.1|21409.3|21397.1|21394.3|71
1738607700000|2025-02-03 18:35:00|21410.6|21407.8|21408.6|21405.8|21416.1|21413.3|21399.1|21396.3|67
1738608000000|2025-02-03 18:40:00|21407.6|21404.8|21404.6|21401.8|21411.1|21408.3|21397.6|21394.8|46
1738608300000|2025-02-03 18:45:00|21405.1|21402.3|21409.6|21406.8|21416.6|21413.8|21404.1|21401.3|57
1738608600000|2025-02-03 18:50:00|21410.1|21407.3|21419.6|21416.8|21421.1|21418.3|21410.1|21407.3|55
1738608900000|2025-02-03 18:55:00|21419.1|21416.3|21416.1|21413.3|21422.6|21419.8|21415.1|21412.3|47
1738609200000|2025-02-03 19:00:00|21415.6|21412.8|21419.1|21416.3|21423.1|21420.3|21414.1|21411.3|54
1738609500000|2025-02-03 19:05:00|21418.1|21415.3|21425.6|21422.8|21428.1|21425.3|21414.1|21411.3|46
1738609800000|2025-02-03 19:10:00|21426.1|21423.3|21444.1|21441.3|21447.1|21444.3|21425.6|21422.8|122
1738610100000|2025-02-03 19:15:00|21443.6|21440.8|21440.6|21437.8|21450.6|21447.8|21438.6|21435.8|124
1738610400000|2025-02-03 19:20:00|21441.1|21438.3|21440.1|21437.3|21442.1|21439.3|21434.1|21431.3|64
1738610700000|2025-02-03 19:25:00|21439.6|21436.8|21433.1|21430.3|21440.6|21437.8|21432.6|21429.8|78
1738611000000|2025-02-03 19:30:00|21433.6|21430.8|21445.1|21442.3|21448.6|21445.8|21432.1|21429.3|68
1738611300000|2025-02-03 19:35:00|21444.6|21441.8|21445.6|21442.8|21446.6|21443.8|21438.1|21435.3|68
1738611600000|2025-02-03 19:40:00|21445.1|21442.3|21453.1|21450.3|21454.6|21451.8|21442.1|21439.3|40
1738611900000|2025-02-03 19:45:00|21454.1|21451.3|21457.1|21454.3|21460.1|21457.3|21451.6|21448.8|42
1738612200000|2025-02-03 19:50:00|21457.6|21454.8|21455.1|21452.3|21462.6|21459.8|21455.1|21452.3|87
1738612500000|2025-02-03 19:55:00|21454.6|21451.8|21448.6|21445.8|21456.1|21453.3|21442.6|21439.8|80
1738612800000|2025-02-03 20:00:00|21450.1|21447.3|21449.6|21446.8|21453.1|21450.3|21442.6|21439.8|23
1738613100000|2025-02-03 20:05:00|21449.1|21446.3|21444.6|21441.8|21449.6|21446.8|21441.1|21438.3|126
1738613400000|2025-02-03 20:10:00|21444.1|21441.3|21438.1|21435.3|21446.1|21443.3|21436.6|21433.8|24
1738613700000|2025-02-03 20:15:00|21438.6|21435.8|21444.1|21441.3|21444.6|21441.8|21436.6|21433.8|46
1738614000000|2025-02-03 20:20:00|21443.6|21440.8|21445.1|21442.3|21449.1|21446.3|21442.6|21439.8|92
1738614300000|2025-02-03 20:25:00|21444.6|21441.8|21430.1|21427.3|21445.1|21442.3|21428.1|21425.3|49
1738614600000|2025-02-03 20:30:00|21431.1|21428.3|21426.1|21423.3|21432.1|21429.3|21422.1|21419.3|109
1738614900000|2025-02-03 20:35:00|21425.6|21422.8|21426.6|21423.8|21434.1|21431.3|21420.6|21417.8|38
1738615200000|2025-02-03 20:40:00|21427.1|21424.3|21421.6|21418.8|21429.6|21426.8|21416.6|21413.8|142
1738615500000|2025-02-03 20:45:00|21422.1|21419.3|21434.1|21431.3|21434.6|21431.8|21414.6|21411.8|134
1738615800000|2025-02-03 20:50:00|21434.6|21431.8|21423.1|21420.3|21441.6|21438.8|21419.1|21416.3|198
1738616100000|2025-02-03 20:55:00|21422.6|21419.8|21402.6|21399.8|21424.6|21421.8|21402.6|21399.8|237
1738616400000|2025-02-03 21:00:00|21402.1|21399.3|21412.2|21407.2|21415.3|21410.3|21397.7|21392.7|11
1738616700000|2025-02-03 21:05:00|21419.4|21414.4|21410|21405|21431.1|21426.1|21409.6|21404.6|0
1738617000000|2025-02-03 21:10:00|21410.5|21405.5|21405.1|21400.1|21415|21410|21405.1|21400.1|0
1738617300000|2025-02-03 21:15:00|21404.7|21399.7|21467.4|21462.4|21468.3|21463.3|21404.2|21399.2|0
1738617600000|2025-02-03 21:20:00|21465.6|21460.6|21458.1|21453.1|21486|21481|21449.1|21444.1|0
1738617900000|2025-02-03 21:25:00|21459|21454|21467.4|21462.4|21471.9|21466.9|21455.3|21450.3|0
1738618200000|2025-02-03 21:30:00|21467.2|21462.2|21464.5|21459.5|21469.9|21464.9|21459.1|21454.1|0
1738618500000|2025-02-03 21:35:00|21463.6|21458.6|21528.1|21523.1|21540.7|21535.7|21452.5|21447.5|0
1738618800000|2025-02-03 21:40:00|21527.2|21522.2|21516.1|21511.1|21532.3|21527.3|21514.4|21509.4|0
1738619100000|2025-02-03 21:45:00|21514.3|21509.3|21523|21518|21527.4|21522.4|21511.6|21506.6|0
1738619400000|2025-02-03 21:50:00|21522.6|21517.6|21513.3|21508.3|21522.6|21517.6|21510.9|21505.9|0
1738619700000|2025-02-03 21:55:00|21512.8|21507.8|21515|21510|21515.8|21510.8|21511.9|21506.9|0
1738620000000|2025-02-03 22:00:00|21515.1|21510.1|21515.7|21510.7|21515.7|21510.7|21512|21507|0
1738620300000|2025-02-03 22:05:00|21515.6|21510.6|21516.8|21511.8|21518.6|21513.6|21515.6|21510.6|0
1738620600000|2025-02-03 22:10:00|21517.5|21512.5|21519|21514|21519.3|21514.3|21516.8|21511.8|0
1738620900000|2025-02-03 22:15:00|21518.9|21513.9|21517.2|21512.2|21518.9|21513.9|21516.4|21511.4|0
1738621200000|2025-02-03 22:20:00|21517.4|21512.4|21519.4|21514.4|21521.3|21516.3|21517.4|21512.4|0
1738621500000|2025-02-03 22:25:00|21519.5|21514.5|21520.3|21515.3|21520.3|21515.3|21519.2|21514.2|0
1738621800000|2025-02-03 22:30:00|21520.4|21515.4|21520.6|21515.6|21521.8|21516.8|21519.9|21514.9|0
1738622100000|2025-02-03 22:35:00|21520.9|21515.9|21523|21518|21523.1|21518.1|21520.9|21515.9|0
1738622400000|2025-02-03 22:40:00|21522.9|21517.9|21524.3|21519.3|21524.3|21519.3|21522.1|21517.1|0
1738622700000|2025-02-03 22:45:00|21524.6|21519.6|21528|21523|21528.1|21523.1|21524.6|21519.6|0
1738623000000|2025-02-03 22:50:00|21526.9|21521.9|21532.3|21527.3|21533.4|21528.4|21526.6|21521.6|0
1738623300000|2025-02-03 22:55:00|21531.3|21526.3|21544.1|21539.1|21544.3|21539.3|21531.3|21526.3|0
1738623600000|2025-02-03 23:00:00|21557.9|21552.9|21533.3|21528.3|21565.1|21560.1|21531|21526|0
1738623900000|2025-02-03 23:05:00|21534.2|21529.2|21532|21527|21540|21535|21528.2|21523.2|0
1738624200000|2025-02-03 23:10:00|21531.6|21526.6|21527.2|21522.2|21534.9|21529.9|21527.2|21522.2|0
1738624500000|2025-02-03 23:15:00|21527.6|21522.6|21528.8|21523.8|21533|21528|21527.1|21522.1|0
1738624800000|2025-02-03 23:20:00|21529.7|21524.7|21523.6|21518.6|21531.2|21526.2|21523.6|21518.6|0
1738625100000|2025-02-03 23:25:00|21524|21519|21520.3|21515.3|21525|21520|21520.3|21515.3|0
1738625400000|2025-02-03 23:30:00|21520.7|21515.7|21520.8|21515.8|21526.5|21521.5|21514.8|21509.8|0
1738625700000|2025-02-03 23:35:00|21520.3|21515.3|21519.9|21514.9|21523.5|21518.5|21517.1|21512.1|0
1738626000000|2025-02-03 23:40:00|21520.9|21515.9|21523.4|21518.4|21525|21520|21519.1|21514.1|0
1738626300000|2025-02-03 23:45:00|21523.5|21518.5|21517.6|21512.6|21528.1|21523.1|21517.1|21512.1|0
1738626600000|2025-02-03 23:50:00|21517.1|21512.1|21519.1|21514.1|21520.9|21515.9|21508.6|21503.6|0
1738626900000|2025-02-03 23:55:00|21520|21515|21522.7|21517.7|21524.5|21519.5|21520|21515|0
1738627200000|2025-02-04 00:00:00|21521.8|21516.8|21509|21504|21523.6|21518.6|21508.6|21503.6|0
1738627500000|2025-02-04 00:05:00|21508.6|21503.6|21506.1|21501.1|21509.4|21504.4|21500.8|21495.8|0
1738627800000|2025-02-04 00:10:00|21506.5|21501.5|21499.5|21494.5|21508.8|21503.8|21497.3|21492.3|0
1738628100000|2025-02-04 00:15:00|21499|21494|21486.5|21481.5|21504|21499|21476|21471|70
1738628400000|2025-02-04 00:20:00|21483.5|21478.5|21480|21475|21484.5|21479.5|21475.5|21470.5|35
1738628700000|2025-02-04 00:25:00|21481|21476|21479.5|21474.5|21484|21479|21477.5|21472.5|9
1738629000000|2025-02-04 00:30:00|21480|21475|21474|21469|21481|21476|21474|21469|14
1738629300000|2025-02-04 00:35:00|21473.5|21468.5|21480.5|21475.5|21481.5|21476.5|21473.5|21468.5|17
1738629600000|2025-02-04 00:40:00|21481|21476|21480.5|21475.5|21482|21477|21478|21473|23
1738629900000|2025-02-04 00:45:00|21480|21475|21469.5|21464.5|21480|21475|21469.5|21464.5|10
1738630200000|2025-02-04 00:50:00|21469|21464|21478|21473|21479|21474|21468|21463|35
1738630500000|2025-02-04 00:55:00|21478.5|21473.5|21487|21482|21487|21482|21478.5|21473.5|16
1738630800000|2025-02-04 01:00:00|21486.5|21481.5|21474|21469|21486.5|21481.5|21472.5|21467.5|17
1738631100000|2025-02-04 01:05:00|21474.5|21469.5|21459|21454|21474.5|21469.5|21457.5|21452.5|14
1738631400000|2025-02-04 01:10:00|21460|21455|21452|21447|21461|21456|21448|21443|12
1738631700000|2025-02-04 01:15:00|21453.5|21448.5|21460.5|21455.5|21462|21457|21452.5|21447.5|10
1738632000000|2025-02-04 01:20:00|21460|21455|21455.5|21450.5|21465|21460|21452|21447|31
1738632300000|2025-02-04 01:25:00|21456.5|21451.5|21462.5|21457.5|21462.5|21457.5|21456|21451|3
1738632600000|2025-02-04 01:30:00|21463|21458|21448.5|21443.5|21463|21458|21445.5|21440.5|28
1738632900000|2025-02-04 01:35:00|21450|21445|21450|21445|21450.5|21445.5|21446|21441|2
1738633200000|2025-02-04 01:40:00|21450.5|21445.5|21463.5|21458.5|21464|21459|21450.5|21445.5|19
1738633500000|2025-02-04 01:45:00|21463|21458|21456|21451|21463|21458|21453.5|21448.5|5
1738633800000|2025-02-04 01:50:00|21455.5|21450.5|21470|21465|21470|21465|21455.5|21450.5|8
1738634100000|2025-02-04 01:55:00|21469.5|21464.5|21472|21467|21477|21472|21466.5|21461.5|20
1738634400000|2025-02-04 02:00:00|21472.5|21467.5|21477|21472|21477|21472|21466|21461|5
1738634700000|2025-02-04 02:05:00|21477.5|21472.5|21485.5|21480.5|21486.5|21481.5|21474.5|21469.5|21
1738635000000|2025-02-04 02:10:00|21485|21480|21490|21485|21490|21485|21482|21477|33
1738635300000|2025-02-04 02:15:00|21488.5|21483.5|21491|21486|21491|21486|21485.5|21480.5|6
1738635600000|2025-02-04 02:20:00|21491.5|21486.5|21486.5|21481.5|21492|21487|21486|21481|7
1738635900000|2025-02-04 02:25:00|21487|21482|21494|21489|21496|21491|21487|21482|10
1738636200000|2025-02-04 02:30:00|21493.5|21488.5|21484|21479|21493.5|21488.5|21483.5|21478.5|6
1738636500000|2025-02-04 02:35:00|21484.5|21479.5|21482.5|21477.5|21487.5|21482.5|21481.5|21476.5|25
1738636800000|2025-02-04 02:40:00|21482|21477|21472|21467|21482|21477|21471|21466|13
1738637100000|2025-02-04 02:45:00|21473|21468|21478|21473|21479.5|21474.5|21471|21466|8
1738637400000|2025-02-04 02:50:00|21477|21472|21483.5|21478.5|21486.5|21481.5|21476.5|21471.5|9
1738637700000|2025-02-04 02:55:00|21483|21478|21478|21473|21484|21479|21476|21471|5
1738638000000|2025-02-04 03:00:00|21477.5|21472.5|21472|21467|21478|21473|21472|21467|2
1738638300000|2025-02-04 03:05:00|21471.5|21466.5|21469.5|21464.5|21471.5|21466.5|21469.5|21464.5|4
1738638600000|2025-02-04 03:10:00|21468.5|21463.5|21473|21468|21475|21470|21467|21462|0
1738638900000|2025-02-04 03:15:00|21472.5|21467.5|21472|21467|21472.5|21467.5|21469|21464|1
1738639200000|2025-02-04 03:20:00|21470|21465|21470.5|21465.5|21470.5|21465.5|21467|21462|6
1738639500000|2025-02-04 03:25:00|21472|21467|21470.5|21465.5|21472|21467|21467.5|21462.5|10
1738639800000|2025-02-04 03:30:00|21470|21465|21463.5|21458.5|21470|21465|21463.5|21458.5|3
1738640100000|2025-02-04 03:35:00|21464|21459|21455|21450|21465.5|21460.5|21454.5|21449.5|5
1738640400000|2025-02-04 03:40:00|21455.5|21450.5|21449|21444|21455.5|21450.5|21440.5|21435.5|11
1738640700000|2025-02-04 03:45:00|21449.5|21444.5|21448|21443|21454|21449|21447|21442|6
1738641000000|2025-02-04 03:50:00|21448.5|21443.5|21448|21443|21451.5|21446.5|21446|21441|5
1738641300000|2025-02-04 03:55:00|21446.5|21441.5|21445.5|21440.5|21449|21444|21444.5|21439.5|3
1738641600000|2025-02-04 04:00:00|21447.5|21442.5|21447.5|21442.5|21449.5|21444.5|21446.5|21441.5|2
1738641900000|2025-02-04 04:05:00|21448|21443|21450.5|21445.5|21451|21446|21448|21443|2
1738642200000|2025-02-04 04:10:00|21450|21445|21458.5|21453.5|21458.5|21453.5|21450|21445|13
1738642500000|2025-02-04 04:15:00|21460|21455|21455|21450|21460|21455|21454.5|21449.5|1
1738642800000|2025-02-04 04:20:00|21454.5|21449.5|21456.5|21451.5|21456.5|21451.5|21451.5|21446.5|2
1738643100000|2025-02-04 04:25:00|21457|21452|21458|21453|21458|21453|21455.5|21450.5|2
1738643400000|2025-02-04 04:30:00|21457.5|21452.5|21449.5|21444.5|21457.5|21452.5|21449.5|21444.5|3
1738643700000|2025-02-04 04:35:00|21449|21444|21446|21441|21449|21444|21444.5|21439.5|3
1738644000000|2025-02-04 04:40:00|21445|21440|21448|21443|21448|21443|21443.5|21438.5|2
1738644300000|2025-02-04 04:45:00|21447.5|21442.5|21444.5|21439.5|21452.5|21447.5|21444.5|21439.5|2
1738644600000|2025-02-04 04:50:00|21444|21439|21443|21438|21445|21440|21441|21436|5
1738644900000|2025-02-04 04:55:00|21442.5|21437.5|21443|21438|21445|21440|21441|21436|2
1738645200000|2025-02-04 05:00:00|21442|21437|21390.5|21385.5|21442.5|21437.5|21389.5|21384.5|51
1738645500000|2025-02-04 05:05:00|21390|21385|21344|21339|21390.5|21385.5|21317|21312|103
1738645800000|2025-02-04 05:10:00|21343.5|21338.5|21346|21341|21354.5|21349.5|21299|21294|54
1738646100000|2025-02-04 05:15:00|21345.5|21340.5|21344|21339|21355|21350|21334.5|21329.5|15
1738646400000|2025-02-04 05:20:00|21342.5|21337.5|21330.5|21325.5|21347.5|21342.5|21307.5|21302.5|20
1738646700000|2025-02-04 05:25:00|21331.5|21326.5|21366|21361|21366|21361|21331|21326|14
1738647000000|2025-02-04 05:30:00|21365|21360|21380.5|21375.5|21382|21377|21363.5|21358.5|64
1738647300000|2025-02-04 05:35:00|21379|21374|21377.5|21372.5|21390|21385|21376|21371|10
1738647600000|2025-02-04 05:40:00|21378|21373|21385.5|21380.5|21386.5|21381.5|21376|21371|15
1738647900000|2025-02-04 05:45:00|21386.5|21381.5|21391|21386|21391.5|21386.5|21385.5|21380.5|7
1738648200000|2025-02-04 05:50:00|21391.5|21386.5|21411.5|21406.5|21422|21417|21391.5|21386.5|29
1738648500000|2025-02-04 05:55:00|21409.5|21404.5|21395|21390|21409.5|21404.5|21394|21389|14
1738648800000|2025-02-04 06:00:00|21394.5|21389.5|21403|21398|21406.5|21401.5|21394.5|21389.5|2
1738649100000|2025-02-04 06:05:00|21403.5|21398.5|21402.5|21397.5|21407.5|21402.5|21395.5|21390.5|13
1738649400000|2025-02-04 06:10:00|21403|21398|21394|21389|21407|21402|21389|21384|11
1738649700000|2025-02-04 06:15:00|21394.5|21389.5|21390|21385|21398|21393|21382.5|21377.5|21
1738650000000|2025-02-04 06:20:00|21390.5|21385.5|21393|21388|21397|21392|21388|21383|16
1738650300000|2025-02-04 06:25:00|21392|21387|21388.5|21383.5|21398.5|21393.5|21387|21382|23
1738650600000|2025-02-04 06:30:00|21388|21383|21404.5|21399.5|21404.5|21399.5|21378|21373|145
1738650900000|2025-02-04 06:35:00|21403|21398|21390.5|21385.5|21407.5|21402.5|21379|21374|59
1738651200000|2025-02-04 06:40:00|21390|21385|21397.5|21392.5|21402.5|21397.5|21389|21384|12
1738651500000|2025-02-04 06:45:00|21397|21392|21411.5|21406.5|21420.5|21415.5|21394|21389|53
1738651800000|2025-02-04 06:50:00|21412|21407|21412.5|21407.5|21423|21418|21411.5|21406.5|39
1738652100000|2025-02-04 06:55:00|21411|21406|21440|21435|21441|21436|21411|21406|42
1738652400000|2025-02-04 07:00:00|21438.9|21436.1|21422.9|21420.1|21442.4|21439.6|21421.4|21418.6|171
1738652700000|2025-02-04 07:05:00|21423.9|21421.1|21442.9|21440.1|21443.4|21440.6|21419.4|21416.6|166
1738653000000|2025-02-04 07:10:00|21440.4|21437.6|21455.9|21453.1|21461.4|21458.6|21424.9|21422.1|191
1738653300000|2025-02-04 07:15:00|21455.4|21452.6|21459.4|21456.6|21462.9|21460.1|21452.4|21449.6|126
1738653600000|2025-02-04 07:20:00|21458.9|21456.1|21453.4|21450.6|21458.9|21456.1|21444.9|21442.1|108
1738653900000|2025-02-04 07:25:00|21453.9|21451.1|21459.9|21457.1|21460.9|21458.1|21451.9|21449.1|77
1738654200000|2025-02-04 07:30:00|21456.4|21453.6|21462.4|21459.6|21467.9|21465.1|21451.9|21449.1|180
1738654500000|2025-02-04 07:35:00|21462.9|21460.1|21467.4|21464.6|21474.4|21471.6|21456.4|21453.6|129
1738654800000|2025-02-04 07:40:00|21467.9|21465.1|21456.9|21454.1|21470.4|21467.6|21452.9|21450.1|136
1738655100000|2025-02-04 07:45:00|21457.4|21454.6|21475.4|21472.6|21479.9|21477.1|21454.9|21452.1|227
1738655400000|2025-02-04 07:50:00|21475.9|21473.1|21476.9|21474.1|21491.9|21489.1|21473.9|21471.1|181
1738655700000|2025-02-04 07:55:00|21477.9|21475.1|21463.9|21461.1|21477.9|21475.1|21455.4|21452.6|380
1738656000000|2025-02-04 08:00:00|21463.2|21461.8|21450.2|21448.8|21506.7|21505.3|21449.2|21447.8|1614
1738656300000|2025-02-04 08:05:00|21449.7|21448.3|21436.7|21435.3|21454.2|21452.8|21433.7|21432.3|470
1738656600000|2025-02-04 08:10:00|21436.2|21434.8|21430.2|21428.8|21438.2|21436.8|21412.2|21410.8|593
1738656900000|2025-02-04 08:15:00|21428.7|21427.3|21419.2|21417.8|21437.2|21435.8|21416.2|21414.8|395
1738657200000|2025-02-04 08:20:00|21418.7|21417.3|21419.2|21417.8|21430.2|21428.8|21406.2|21404.8|418
1738657500000|2025-02-04 08:25:00|21418.7|21417.3|21367.2|21365.8|21418.7|21417.3|21365.2|21363.8|544
1738657800000|2025-02-04 08:30:00|21366.7|21365.3|21364.2|21362.8|21386.7|21385.3|21355.2|21353.8|464
1738658100000|2025-02-04 08:35:00|21363.2|21361.8|21346.2|21344.8|21366.2|21364.8|21338.2|21336.8|407
1738658400000|2025-02-04 08:40:00|21346.7|21345.3|21316.7|21315.3|21347.2|21345.8|21316.7|21315.3|282
1738658700000|2025-02-04 08:45:00|21316.2|21314.8|21306.7|21305.3|21320.2|21318.8|21298.2|21296.8|509
1738659000000|2025-02-04 08:50:00|21307.2|21305.8|21355.2|21353.8|21356.7|21355.3|21305.2|21303.8|643
1738659300000|2025-02-04 08:55:00|21355.7|21354.3|21372.7|21371.3|21377.7|21376.3|21349.2|21347.8|568
1738659600000|2025-02-04 09:00:00|21373.2|21371.8|21389.7|21388.3|21398.2|21396.8|21373.2|21371.8|363
1738659900000|2025-02-04 09:05:00|21390.2|21388.8|21399.7|21398.3|21409.2|21407.8|21389.2|21387.8|357
1738660200000|2025-02-04 09:10:00|21399.2|21397.8|21413.2|21411.8|21417.2|21415.8|21398.7|21397.3|249
1738660500000|2025-02-04 09:15:00|21412.7|21411.3|21403.7|21402.3|21415.2|21413.8|21396.7|21395.3|253
1738660800000|2025-02-04 09:20:00|21403.2|21401.8|21407.7|21406.3|21410.7|21409.3|21391.7|21390.3|328
1738661100000|2025-02-04 09:25:00|21408.2|21406.8|21410.7|21409.3|21411.7|21410.3|21401.7|21400.3|158
1738661400000|2025-02-04 09:30:00|21411.2|21409.8|21401.2|21399.8|21413.2|21411.8|21397.2|21395.8|266
1738661700000|2025-02-04 09:35:00|21400.7|21399.3|21399.2|21397.8|21407.2|21405.8|21393.2|21391.8|145
1738662000000|2025-02-04 09:40:00|21398.7|21397.3|21386.7|21385.3|21398.7|21397.3|21385.2|21383.8|156
1738662300000|2025-02-04 09:45:00|21386.2|21384.8|21394.7|21393.3|21398.2|21396.8|21385.2|21383.8|155
1738662600000|2025-02-04 09:50:00|21395.2|21393.8|21407.2|21405.8|21409.2|21407.8|21391.7|21390.3|146
1738662900000|2025-02-04 09:55:00|21406.7|21405.3|21407.2|21405.8|21412.2|21410.8|21399.2|21397.8|248
1738663200000|2025-02-04 10:00:00|21406.7|21405.3|21417.2|21415.8|21418.7|21417.3|21406.7|21405.3|174
1738663500000|2025-02-04 10:05:00|21417.7|21416.3|21421.2|21419.8|21425.7|21424.3|21415.2|21413.8|141
1738663800000|2025-02-04 10:10:00|21421.7|21420.3|21443.2|21441.8|21445.7|21444.3|21418.2|21416.8|224
1738664100000|2025-02-04 10:15:00|21443.7|21442.3|21439.7|21438.3|21445.7|21444.3|21433.7|21432.3|178
1738664400000|2025-02-04 10:20:00|21440.2|21438.8|21441.2|21439.8|21448.7|21447.3|21438.2|21436.8|166
1738664700000|2025-02-04 10:25:00|21440.7|21439.3|21435.7|21434.3|21443.2|21441.8|21433.7|21432.3|120
1738665000000|2025-02-04 10:30:00|21435.2|21433.8|21423.2|21421.8|21441.2|21439.8|21417.2|21415.8|237
1738665300000|2025-02-04 10:35:00|21423.7|21422.3|21410.2|21408.8|21429.2|21427.8|21408.2|21406.8|168
1738665600000|2025-02-04 10:40:00|21410.7|21409.3|21424.7|21423.3|21426.2|21424.8|21406.7|21405.3|175
1738665900000|2025-02-04 10:45:00|21425.2|21423.8|21426.2|21424.8|21429.2|21427.8|21417.7|21416.3|99
1738666200000|2025-02-04 10:50:00|21426.7|21425.3|21424.2|21422.8|21428.7|21427.3|21419.2|21417.8|95
1738666500000|2025-02-04 10:55:00|21424.7|21423.3|21432.2|21430.8|21436.7|21435.3|21421.7|21420.3|98
1738666800000|2025-02-04 11:00:00|21432.7|21431.3|21423.2|21421.8|21434.7|21433.3|21422.2|21420.8|109
1738667100000|2025-02-04 11:05:00|21422.7|21421.3|21446.2|21444.8|21446.2|21444.8|21420.2|21418.8|168
1738667400000|2025-02-04 11:10:00|21445.7|21444.3|21432.2|21430.8|21445.7|21444.3|21429.7|21428.3|173
1738667700000|2025-02-04 11:15:00|21432.7|21431.3|21434.7|21433.3|21440.2|21438.8|21431.2|21429.8|70
1738668000000|2025-02-04 11:20:00|21434.2|21432.8|21440.2|21438.8|21441.2|21439.8|21427.2|21425.8|154
1738668300000|2025-02-04 11:25:00|21439.7|21438.3|21439.2|21437.8|21444.2|21442.8|21435.2|21433.8|93
1738668600000|2025-02-04 11:30:00|21438.7|21437.3|21446.7|21445.3|21447.2|21445.8|21434.2|21432.8|196
1738668900000|2025-02-04 11:35:00|21447.7|21446.3|21429.7|21428.3|21449.2|21447.8|21428.7|21427.3|99
1738669200000|2025-02-04 11:40:00|21430.2|21428.8|21431.2|21429.8|21434.2|21432.8|21426.2|21424.8|116
1738669500000|2025-02-04 11:45:00|21430.7|21429.3|21435.2|21433.8|21441.2|21439.8|21430.2|21428.8|132
1738669800000|2025-02-04 11:50:00|21434.7|21433.3|21436.2|21434.8|21439.7|21438.3|21428.2|21426.8|107
1738670100000|2025-02-04 11:55:00|21435.7|21434.3|21434.7|21433.3|21437.7|21436.3|21429.2|21427.8|64
1738670400000|2025-02-04 12:00:00|21434.2|21432.8|21439.7|21438.3|21445.2|21443.8|21434.2|21432.8|124
1738670700000|2025-02-04 12:05:00|21440.2|21438.8|21440.7|21439.3|21440.7|21439.3|21433.2|21431.8|79
1738671000000|2025-02-04 12:10:00|21440.2|21438.8|21435.2|21433.8|21445.2|21443.8|21434.7|21433.3|77
1738671300000|2025-02-04 12:15:00|21435.7|21434.3|21429.7|21428.3|21438.2|21436.8|21426.2|21424.8|125
1738671600000|2025-02-04 12:20:00|21430.2|21428.8|21421.2|21419.8|21430.2|21428.8|21411.2|21409.8|180
1738671900000|2025-02-04 12:25:00|21421.7|21420.3|21432.2|21430.8|21433.2|21431.8|21421.2|21419.8|100
1738672200000|2025-02-04 12:30:00|21432.7|21431.3|21438.2|21436.8|21440.2|21438.8|21427.2|21425.8|76
1738672500000|2025-02-04 12:35:00|21441.2|21439.8|21449.2|21447.8|21453.2|21451.8|21438.7|21437.3|166
1738672800000|2025-02-04 12:40:00|21448.7|21447.3|21459.7|21458.3|21465.2|21463.8|21443.2|21441.8|279
1738673100000|2025-02-04 12:45:00|21460.2|21458.8|21449.2|21447.8|21460.2|21458.8|21447.7|21446.3|201
1738673400000|2025-02-04 12:50:00|21448.7|21447.3|21457.2|21455.8|21459.2|21457.8|21446.2|21444.8|132
1738673700000|2025-02-04 12:55:00|21457.7|21456.3|21456.2|21454.8|21463.2|21461.8|21453.7|21452.3|130
1738674000000|2025-02-04 13:00:00|21455.7|21454.3|21460.2|21458.8|21461.2|21459.8|21441.7|21440.3|217
1738674300000|2025-02-04 13:05:00|21459.7|21458.3|21460.2|21458.8|21463.2|21461.8|21457.2|21455.8|140
1738674600000|2025-02-04 13:10:00|21460.7|21459.3|21456.2|21454.8|21461.2|21459.8|21451.2|21449.8|85
1738674900000|2025-02-04 13:15:00|21455.7|21454.3|21458.7|21457.3|21460.2|21458.8|21450.2|21448.8|90
1738675200000|2025-02-04 13:20:00|21458.2|21456.8|21461.2|21459.8|21466.2|21464.8|21456.2|21454.8|256
1738675500000|2025-02-04 13:25:00|21461.7|21460.3|21471.7|21470.3|21475.7|21474.3|21460.7|21459.3|148
1738675800000|2025-02-04 13:30:00|21473.2|21471.8|21478.2|21476.8|21483.7|21482.3|21468.2|21466.8|237
1738676100000|2025-02-04 13:35:00|21478.7|21477.3|21468.2|21466.8|21483.2|21481.8|21464.7|21463.3|185
1738676400000|2025-02-04 13:40:00|21468.7|21467.3|21469.2|21467.8|21474.7|21473.3|21462.7|21461.3|159
1738676700000|2025-02-04 13:45:00|21469.7|21468.3|21466.2|21464.8|21476.7|21475.3|21463.2|21461.8|109
1738677000000|2025-02-04 13:50:00|21466.7|21465.3|21458.2|21456.8|21467.7|21466.3|21457.2|21455.8|158
1738677300000|2025-02-04 13:55:00|21458.7|21457.3|21468.2|21466.8|21468.7|21467.3|21452.2|21450.8|198
1738677600000|2025-02-04 14:00:00|21466.2|21464.8|21460.2|21458.8|21469.2|21467.8|21459.2|21457.8|130
1738677900000|2025-02-04 14:05:00|21459.7|21458.3|21474.2|21472.8|21475.2|21473.8|21457.2|21455.8|165
1738678200000|2025-02-04 14:10:00|21474.7|21473.3|21472.2|21470.8|21479.2|21477.8|21469.2|21467.8|192
1738678500000|2025-02-04 14:15:00|21471.7|21470.3|21466.7|21465.3|21472.2|21470.8|21464.7|21463.3|128
1738678800000|2025-02-04 14:20:00|21467.2|21465.8|21465.7|21464.3|21469.2|21467.8|21463.7|21462.3|90
1738679100000|2025-02-04 14:25:00|21465.2|21463.8|21475.2|21473.8|21476.7|21475.3|21462.7|21461.3|127
1738679400000|2025-02-04 14:30:00|21474.7|21473.3|21484.2|21482.8|21490.2|21488.8|21471.7|21470.3|338
1738679700000|2025-02-04 14:35:00|21483.7|21482.3|21464.2|21462.8|21484.7|21483.3|21463.2|21461.8|351
1738680000000|2025-02-04 14:40:00|21464.7|21463.3|21458.7|21457.3|21470.2|21468.8|21453.2|21451.8|354
1738680300000|2025-02-04 14:45:00|21459.2|21457.8|21470.2|21468.8|21474.2|21472.8|21459.2|21457.8|195
1738680600000|2025-02-04 14:50:00|21470.7|21469.3|21490.2|21488.8|21493.7|21492.3|21466.7|21465.3|281
1738680900000|2025-02-04 14:55:00|21489.7|21488.3|21497.7|21496.3|21501.2|21499.8|21484.7|21483.3|569
1738681200000|2025-02-04 15:00:00|21498.2|21496.8|21484.2|21482.8|21516.2|21514.8|21478.2|21476.8|538
1738681500000|2025-02-04 15:05:00|21483.7|21482.3|21484.2|21482.8|21492.2|21490.8|21471.2|21469.8|323
1738681800000|2025-02-04 15:10:00|21483.7|21482.3|21473.7|21472.3|21508.7|21507.3|21460.7|21459.3|1517
1738682100000|2025-02-04 15:15:00|21474.2|21472.8|21493.2|21491.8|21497.2|21495.8|21471.2|21469.8|352
1738682400000|2025-02-04 15:20:00|21491.2|21489.8|21470.2|21468.8|21492.7|21491.3|21467.2|21465.8|207
1738682700000|2025-02-04 15:25:00|21469.7|21468.3|21460.2|21458.8|21474.2|21472.8|21449.2|21447.8|272
1738683000000|2025-02-04 15:30:00|21459.7|21458.3|21462.7|21461.3|21470.2|21468.8|21448.2|21446.8|272
1738683300000|2025-02-04 15:35:00|21462.2|21460.8|21472.7|21471.3|21474.2|21472.8|21460.2|21458.8|164
1738683600000|2025-02-04 15:40:00|21472.2|21470.8|21485.2|21483.8|21487.7|21486.3|21471.7|21470.3|245
1738683900000|2025-02-04 15:45:00|21485.7|21484.3|21491.7|21490.3|21493.2|21491.8|21479.2|21477.8|177
1738684200000|2025-02-04 15:50:00|21492.2|21490.8|21487.2|21485.8|21492.2|21490.8|21475.2|21473.8|134
1738684500000|2025-02-04 15:55:00|21487.7|21486.3|21472.2|21470.8|21489.2|21487.8|21469.2|21467.8|146
1738684800000|2025-02-04 16:00:00|21472.7|21471.3|21485.7|21484.3|21486.2|21484.8|21472.7|21471.3|137
1738685100000|2025-02-04 16:05:00|21485.2|21483.8|21496.7|21495.3|21496.7|21495.3|21484.7|21483.3|174
1738685400000|2025-02-04 16:10:00|21496.2|21494.8|21499.2|21497.8|21499.2|21497.8|21483.2|21481.8|189
1738685700000|2025-02-04 16:15:00|21499.7|21498.3|21496.2|21494.8|21505.7|21504.3|21493.7|21492.3|251
1738686000000|2025-02-04 16:20:00|21495.7|21494.3|21500.7|21499.3|21504.2|21502.8|21492.2|21490.8|300
1738686300000|2025-02-04 16:25:00|21500.2|21498.8|21513.2|21511.8|21516.7|21515.3|21496.2|21494.8|838
1738686600000|2025-02-04 16:30:00|21510.7|21509.3|21509.9|21507.1|21517.4|21514.6|21508.9|21506.1|581
1738686900000|2025-02-04 16:35:00|21510.4|21507.6|21504.4|21501.6|21511.4|21508.6|21500.9|21498.1|343
1738687200000|2025-02-04 16:40:00|21505.4|21502.6|21494.9|21492.1|21506.4|21503.6|21491.4|21488.6|190
1738687500000|2025-02-04 16:45:00|21494.4|21491.6|21490.9|21488.1|21496.4|21493.6|21489.4|21486.6|135
1738687800000|2025-02-04 16:50:00|21491.4|21488.6|21497.9|21495.1|21499.4|21496.6|21484.4|21481.6|222
1738688100000|2025-02-04 16:55:00|21498.4|21495.6|21498.4|21495.6|21498.9|21496.1|21492.4|21489.6|107
1738688400000|2025-02-04 17:00:00|21498.9|21496.1|21501.9|21499.1|21503.9|21501.1|21494.9|21492.1|59
1738688700000|2025-02-04 17:05:00|21501.4|21498.6|21500.4|21497.6|21504.4|21501.6|21498.4|21495.6|39
1738689000000|2025-02-04 17:10:00|21500.9|21498.1|21503.4|21500.6|21507.4|21504.6|21498.4|21495.6|57
1738689300000|2025-02-04 17:15:00|21502.9|21500.1|21486.4|21483.6|21503.9|21501.1|21471.9|21469.1|1051
1738689600000|2025-02-04 17:20:00|21486.9|21484.1|21477.9|21475.1|21486.9|21484.1|21473.9|21471.1|108
1738689900000|2025-02-04 17:25:00|21478.4|21475.6|21470.9|21468.1|21479.9|21477.1|21469.4|21466.6|142
1738690200000|2025-02-04 17:30:00|21471.4|21468.6|21474.4|21471.6|21475.4|21472.6|21466.9|21464.1|83
1738690500000|2025-02-04 17:35:00|21474.9|21472.1|21479.9|21477.1|21483.9|21481.1|21474.9|21472.1|119
1738690800000|2025-02-04 17:40:00|21479.4|21476.6|21487.9|21485.1|21488.9|21486.1|21477.9|21475.1|36
1738691100000|2025-02-04 17:45:00|21487.4|21484.6|21484.9|21482.1|21488.9|21486.1|21481.9|21479.1|26
1738691400000|2025-02-04 17:50:00|21485.9|21483.1|21485.9|21483.1|21492.9|21490.1|21481.9|21479.1|163
1738691700000|2025-02-04 17:55:00|21485.4|21482.6|21494.9|21492.1|21495.9|21493.1|21482.9|21480.1|21
1738692000000|2025-02-04 18:00:00|21494.4|21491.6|21488.9|21486.1|21495.9|21493.1|21488.4|21485.6|48
1738692300000|2025-02-04 18:05:00|21489.4|21486.6|21485.9|21483.1|21489.9|21487.1|21482.9|21480.1|32
1738692600000|2025-02-04 18:10:00|21486.4|21483.6|21486.4|21483.6|21490.4|21487.6|21483.9|21481.1|25
1738692900000|2025-02-04 18:15:00|21486.9|21484.1|21487.9|21485.1|21490.9|21488.1|21485.9|21483.1|21
1738693200000|2025-02-04 18:20:00|21487.4|21484.6|21492.9|21490.1|21493.4|21490.6|21484.4|21481.6|60
1738693500000|2025-02-04 18:25:00|21493.4|21490.6|21489.4|21486.6|21493.9|21491.1|21488.4|21485.6|24
1738693800000|2025-02-04 18:30:00|21488.9|21486.1|21488.4|21485.6|21491.4|21488.6|21486.9|21484.1|22
1738694100000|2025-02-04 18:35:00|21487.9|21485.1|21478.9|21476.1|21488.4|21485.6|21477.9|21475.1|39
1738694400000|2025-02-04 18:40:00|21479.4|21476.6|21475.9|21473.1|21480.4|21477.6|21475.4|21472.6|44
1738694700000|2025-02-04 18:45:00|21476.4|21473.6|21480.9|21478.1|21481.9|21479.1|21475.4|21472.6|20
1738695000000|2025-02-04 18:50:00|21481.4|21478.6|21480.9|21478.1|21485.4|21482.6|21479.4|21476.6|14
1738695300000|2025-02-04 18:55:00|21480.4|21477.6|21477.9|21475.1|21483.4|21480.6|21476.9|21474.1|16
1738695600000|2025-02-04 19:00:00|21477.4|21474.6|21484.9|21482.1|21486.9|21484.1|21473.9|21471.1|22
1738695900000|2025-02-04 19:05:00|21484.4|21481.6|21492.4|21489.6|21492.9|21490.1|21483.9|21481.1|16
1738696200000|2025-02-04 19:10:00|21492.9|21490.1|21492.9|21490.1|21496.9|21494.1|21491.9|21489.1|37
1738696500000|2025-02-04 19:15:00|21492.4|21489.6|21498.4|21495.6|21498.9|21496.1|21492.4|21489.6|20
1738696800000|2025-02-04 19:20:00|21497.9|21495.1|21496.9|21494.1|21501.9|21499.1|21494.9|21492.1|26
1738697100000|2025-02-04 19:25:00|21496.4|21493.6|21495.4|21492.6|21497.9|21495.1|21491.9|21489.1|26
1738697400000|2025-02-04 19:30:00|21495.9|21493.1|21501.9|21499.1|21501.9|21499.1|21495.9|21493.1|16
1738697700000|2025-02-04 19:35:00|21502.4|21499.6|21501.9|21499.1|21505.9|21503.1|21500.4|21497.6|28
1738698000000|2025-02-04 19:40:00|21501.4|21498.6|21498.9|21496.1|21502.9|21500.1|21495.9|21493.1|21
1738698300000|2025-02-04 19:45:00|21498.4|21495.6|21495.9|21493.1|21500.9|21498.1|21493.9|21491.1|21
1738698600000|2025-02-04 19:50:00|21496.4|21493.6|21496.9|21494.1|21497.9|21495.1|21491.4|21488.6|10
1738698900000|2025-02-04 19:55:00|21497.4|21494.6|21489.4|21486.6|21498.9|21496.1|21472.4|21469.6|688
1738699200000|2025-02-04 20:00:00|21489.9|21487.1|21484.4|21481.6|21490.4|21487.6|21478.9|21476.1|68
1738699500000|2025-02-04 20:05:00|21483.9|21481.1|21484.9|21482.1|21488.4|21485.6|21483.4|21480.6|29
1738699800000|2025-02-04 20:10:00|21485.4|21482.6|21484.4|21481.6|21486.4|21483.6|21480.9|21478.1|29
1738700100000|2025-02-04 20:15:00|21483.9|21481.1|21483.9|21481.1|21485.4|21482.6|21480.9|21478.1|27
1738700400000|2025-02-04 20:20:00|21484.4|21481.6|21477.9|21475.1|21484.4|21481.6|21474.9|21472.1|35
1738700700000|2025-02-04 20:25:00|21478.4|21475.6|21474.9|21472.1|21479.4|21476.6|21473.9|21471.1|26
1738701000000|2025-02-04 20:30:00|21475.4|21472.6|21482.9|21480.1|21483.9|21481.1|21473.9|21471.1|70
1738701300000|2025-02-04 20:35:00|21484.9|21482.1|21491.9|21489.1|21492.9|21490.1|21481.9|21479.1|70
1738701600000|2025-02-04 20:40:00|21491.4|21488.6|21484.9|21482.1|21493.9|21491.1|21484.4|21481.6|44
1738701900000|2025-02-04 20:45:00|21483.9|21481.1|21486.9|21484.1|21487.9|21485.1|21482.9|21480.1|68
1738702200000|2025-02-04 20:50:00|21486.4|21483.6|21498.4|21495.6|21499.4|21496.6|21482.9|21480.1|203
1738702500000|2025-02-04 20:55:00|21497.9|21495.1|21491.4|21488.6|21497.9|21495.1|21476.4|21473.6|442
1738702800000|2025-02-04 21:00:00|21492.1|21487.1|21461.1|21456.1|21499.5|21494.5|21458.3|21453.3|20
1738703100000|2025-02-04 21:05:00|21461.4|21456.4|21470.7|21465.7|21474.2|21469.2|21460.3|21455.3|0
1738703400000|2025-02-04 21:10:00|21471|21466|21461.1|21456.1|21471.6|21466.6|21460.3|21455.3|0
1738703700000|2025-02-04 21:15:00|21460.9|21455.9|21461.9|21456.9|21469.2|21464.2|21460.1|21455.1|0
1738704000000|2025-02-04 21:20:00|21461.7|21456.7|21455.1|21450.1|21462|21457|21448.1|21443.1|0
1738704300000|2025-02-04 21:25:00|21455.3|21450.3|21455.4|21450.4|21462.3|21457.3|21455.1|21450.1|0
1738704600000|2025-02-04 21:30:00|21455.7|21450.7|21453.9|21448.9|21459.3|21454.3|21453.4|21448.4|0
1738704900000|2025-02-04 21:35:00|21453.4|21448.4|21445.4|21440.4|21454.7|21449.7|21442.2|21437.2|0
1738705200000|2025-02-04 21:40:00|21444.4|21439.4|21446.9|21441.9|21447.5|21442.5|21438.9|21433.9|0
1738705500000|2025-02-04 21:45:00|21446.4|21441.4|21453.2|21448.2|21454.2|21449.2|21445.9|21440.9|0
1738705800000|2025-02-04 21:50:00|21453.5|21448.5|21446.3|21441.3|21453.7|21448.7|21446.2|21441.2|0
1738706100000|2025-02-04 21:55:00|21446.8|21441.8|21447.8|21442.8|21448.8|21443.8|21445.8|21440.8|0
1738706400000|2025-02-04 22:00:00|21447.4|21442.4|21445.7|21440.7|21447.9|21442.9|21444.9|21439.9|0
1738706700000|2025-02-04 22:05:00|21445.2|21440.2|21440.1|21435.1|21446.8|21441.8|21439.3|21434.3|0
1738707000000|2025-02-04 22:10:00|21440.8|21435.8|21441.1|21436.1|21441.8|21436.8|21439.9|21434.9|0
1738707300000|2025-02-04 22:15:00|21441.3|21436.3|21442|21437|21442.1|21437.1|21441.1|21436.1|0
1738707600000|2025-02-04 22:20:00|21442.1|21437.1|21441.8|21436.8|21442.1|21437.1|21440.9|21435.9|0
1738707900000|2025-02-04 22:25:00|21442.4|21437.4|21445.4|21440.4|21445.4|21440.4|21441.8|21436.8|0
1738708200000|2025-02-04 22:30:00|21445.5|21440.5|21445.6|21440.6|21447.1|21442.1|21445|21440|0
1738708500000|2025-02-04 22:35:00|21445.5|21440.5|21443.4|21438.4|21445.9|21440.9|21441.4|21436.4|0
1738708800000|2025-02-04 22:40:00|21442.8|21437.8|21442.8|21437.8|21443.6|21438.6|21442|21437|0
1738709100000|2025-02-04 22:45:00|21442.7|21437.7|21443.8|21438.8|21444.2|21439.2|21442.7|21437.7|0
1738709400000|2025-02-04 22:50:00|21443.7|21438.7|21442.6|21437.6|21443.7|21438.7|21442.3|21437.3|0
1738709700000|2025-02-04 22:55:00|21442.4|21437.4|21439.1|21434.1|21442.4|21437.4|21439.1|21434.1|0
1738710000000|2025-02-04 23:00:00|21437.6|21432.6|21446.2|21441.2|21448.1|21443.1|21428.1|21423.1|0
1738710300000|2025-02-04 23:05:00|21446.1|21441.1|21439.4|21434.4|21446.1|21441.1|21438.8|21433.8|0
1738710600000|2025-02-04 23:10:00|21439.1|21434.1|21449|21444|21449|21444|21436.7|21431.7|0
1738710900000|2025-02-04 23:15:00|21448.5|21443.5|21447.1|21442.1|21453.4|21448.4|21445.8|21440.8|0
1738711200000|2025-02-04 23:20:00|21447.4|21442.4|21448.2|21443.2|21451.8|21446.8|21446.9|21441.9|0
1738711500000|2025-02-04 23:25:00|21447.9|21442.9|21449.8|21444.8|21451.4|21446.4|21446.6|21441.6|0
1738711800000|2025-02-04 23:30:00|21450.8|21445.8|21449.9|21444.9|21453|21448|21449.2|21444.2|0
1738712100000|2025-02-04 23:35:00|21450.2|21445.2|21446.8|21441.8|21450.2|21445.2|21445.2|21440.2|0
1738712400000|2025-02-04 23:40:00|21446.6|21441.6|21450.5|21445.5|21451.3|21446.3|21446.3|21441.3|0
1738712700000|2025-02-04 23:45:00|21450|21445|21447.3|21442.3|21450.5|21445.5|21446.8|21441.8|0
1738713000000|2025-02-04 23:50:00|21447|21442|21443.1|21438.1|21448.9|21443.9|21442.6|21437.6|0
1738713300000|2025-02-04 23:55:00|21443.6|21438.6|21440.5|21435.5|21445|21440|21440.5|21435.5|0
1738713600000|2025-02-05 00:00:00|21441.6|21436.6|21442.2|21437.2|21444.7|21439.7|21439.7|21434.7|0
1738713900000|2025-02-05 00:05:00|21442.5|21437.5|21449|21444|21449.6|21444.6|21441.4|21436.4|0
1738714200000|2025-02-05 00:10:00|21448.7|21443.7|21459.4|21454.4|21461|21456|21448.5|21443.5|0
1738714500000|2025-02-05 00:15:00|21459.2|21454.2|21477.3|21472.3|21483.8|21478.8|21458.6|21453.6|27
1738714800000|2025-02-05 00:20:00|21478.8|21473.8|21478.3|21473.3|21485.3|21480.3|21478.3|21473.3|18
1738715100000|2025-02-05 00:25:00|21478.8|21473.8|21479.3|21474.3|21480.3|21475.3|21477.3|21472.3|14
1738715400000|2025-02-05 00:30:00|21480.3|21475.3|21492.3|21487.3|21492.3|21487.3|21480.3|21475.3|7
1738715700000|2025-02-05 00:35:00|21491.8|21486.8|21495.3|21490.3|21496.3|21491.3|21491.8|21486.8|6
1738716000000|2025-02-05 00:40:00|21494.8|21489.8|21487.3|21482.3|21496.8|21491.8|21487.3|21482.3|4
1738716300000|2025-02-05 00:45:00|21487.8|21482.8|21489.8|21484.8|21492.8|21487.8|21487.8|21482.8|5
1738716600000|2025-02-05 00:50:00|21489.3|21484.3|21492.3|21487.3|21492.3|21487.3|21487.8|21482.8|3
1738716900000|2025-02-05 00:55:00|21491.8|21486.8|21492.8|21487.8|21492.8|21487.8|21489.8|21484.8|1
1738717200000|2025-02-05 01:00:00|21492.3|21487.3|21497.3|21492.3|21498.8|21493.8|21488.3|21483.3|9
1738717500000|2025-02-05 01:05:00|21498.3|21493.3|21485.3|21480.3|21498.3|21493.3|21484.8|21479.8|12
1738717800000|2025-02-05 01:10:00|21485.8|21480.8|21481.3|21476.3|21487.8|21482.8|21480.3|21475.3|3
1738718100000|2025-02-05 01:15:00|21481.8|21476.8|21482.8|21477.8|21489.3|21484.3|21480.8|21475.8|3
1738718400000|2025-02-05 01:20:00|21481.8|21476.8|21474.3|21469.3|21484.3|21479.3|21474.3|21469.3|7
1738718700000|2025-02-05 01:25:00|21473.8|21468.8|21469.8|21464.8|21473.8|21468.8|21468.8|21463.8|7
1738719000000|2025-02-05 01:30:00|21469.3|21464.3|21456.3|21451.3|21469.3|21464.3|21446.8|21441.8|33
1738719300000|2025-02-05 01:35:00|21455.8|21450.8|21454.8|21449.8|21455.8|21450.8|21449.8|21444.8|9
1738719600000|2025-02-05 01:40:00|21455.3|21450.3|21450.8|21445.8|21455.8|21450.8|21450.8|21445.8|6
1738719900000|2025-02-05 01:45:00|21450.3|21445.3|21449.8|21444.8|21450.8|21445.8|21448.8|21443.8|1
1738720200000|2025-02-05 01:50:00|21450.3|21445.3|21456.3|21451.3|21456.3|21451.3|21448.8|21443.8|2
1738720500000|2025-02-05 01:55:00|21455.8|21450.8|21443.8|21438.8|21456.3|21451.3|21443.3|21438.3|25
1738720800000|2025-02-05 02:00:00|21443.3|21438.3|21441.3|21436.3|21443.3|21438.3|21437.3|21432.3|12
1738721100000|2025-02-05 02:05:00|21441.8|21436.8|21442.3|21437.3|21443.8|21438.8|21438.8|21433.8|2
1738721400000|2025-02-05 02:10:00|21442.8|21437.8|21456.3|21451.3|21457.3|21452.3|21439.3|21434.3|16
1738721700000|2025-02-05 02:15:00|21455.8|21450.8|21452.8|21447.8|21455.8|21450.8|21450.8|21445.8|1
1738722000000|2025-02-05 02:20:00|21453.3|21448.3|21444.8|21439.8|21454.3|21449.3|21444.8|21439.8|9
1738722300000|2025-02-05 02:25:00|21443.8|21438.8|21443.3|21438.3|21444.8|21439.8|21440.3|21435.3|0
1738722600000|2025-02-05 02:30:00|21442.8|21437.8|21442.3|21437.3|21442.8|21437.8|21441.3|21436.3|0
1738722900000|2025-02-05 02:35:00|21441.8|21436.8|21442.3|21437.3|21442.3|21437.3|21438.8|21433.8|0
1738723200000|2025-02-05 02:40:00|21441.8|21436.8|21445.8|21440.8|21446.8|21441.8|21440.8|21435.8|6
1738723500000|2025-02-05 02:45:00|21446.3|21441.3|21444.3|21439.3|21448.3|21443.3|21443.8|21438.8|0
1738723800000|2025-02-05 02:50:00|21443.8|21438.8|21439.3|21434.3|21444.3|21439.3|21436.8|21431.8|7
1738724100000|2025-02-05 02:55:00|21439.8|21434.8|21436.3|21431.3|21445.3|21440.3|21433.3|21428.3|7
1738724400000|2025-02-05 03:00:00|21436.8|21431.8|21440.3|21435.3|21444.8|21439.8|21436.8|21431.8|1
1738724700000|2025-02-05 03:05:00|21440.8|21435.8|21444.8|21439.8|21444.8|21439.8|21437.8|21432.8|5
1738725000000|2025-02-05 03:10:00|21444.3|21439.3|21442.8|21437.8|21445.3|21440.3|21442.8|21437.8|1
1738725300000|2025-02-05 03:15:00|21443.3|21438.3|21441.8|21436.8|21443.8|21438.8|21440.8|21435.8|0
1738725600000|2025-02-05 03:20:00|21442.3|21437.3|21436.3|21431.3|21444.3|21439.3|21436.3|21431.3|0
1738725900000|2025-02-05 03:25:00|21437.8|21432.8|21441.8|21436.8|21442.8|21437.8|21437.8|21432.8|2
1738726200000|2025-02-05 03:30:00|21443.8|21438.8|21445.8|21440.8|21447.3|21442.3|21443.3|21438.3|5
1738726500000|2025-02-05 03:35:00|21446.3|21441.3|21441.3|21436.3|21446.3|21441.3|21440.3|21435.3|5
1738726800000|2025-02-05 03:40:00|21440.8|21435.8|21442.3|21437.3|21442.3|21437.3|21439.3|21434.3|1
1738727100000|2025-02-05 03:45:00|21441.8|21436.8|21440.3|21435.3|21443.8|21438.8|21439.3|21434.3|2
1738727400000|2025-02-05 03:50:00|21440.8|21435.8|21437.8|21432.8|21440.8|21435.8|21436.8|21431.8|1
1738727700000|2025-02-05 03:55:00|21437.3|21432.3|21431.3|21426.3|21437.8|21432.8|21427.8|21422.8|12
1738728000000|2025-02-05 04:00:00|21431.8|21426.8|21424.3|21419.3|21432.3|21427.3|21420.8|21415.8|14
1738728300000|2025-02-05 04:05:00|21423.8|21418.8|21428.8|21423.8|21430.3|21425.3|21423.8|21418.8|2
1738728600000|2025-02-05 04:10:00|21428.3|21423.3|21431.8|21426.8|21432.3|21427.3|21427.8|21422.8|7
1738728900000|2025-02-05 04:15:00|21432.3|21427.3|21428.8|21423.8|21432.3|21427.3|21426.8|21421.8|2
1738729200000|2025-02-05 04:20:00|21428.3|21423.3|21431.3|21426.3|21433.8|21428.8|21427.8|21422.8|8
1738729500000|2025-02-05 04:25:00|21431.8|21426.8|21432.3|21427.3|21433.8|21428.8|21429.3|21424.3|5
1738729800000|2025-02-05 04:30:00|21432.8|21427.8|21438.8|21433.8|21438.8|21433.8|21432.3|21427.3|7
1738730100000|2025-02-05 04:35:00|21439.3|21434.3|21434.8|21429.8|21440.3|21435.3|21434.8|21429.8|5
1738730400000|2025-02-05 04:40:00|21433.8|21428.8|21432.8|21427.8|21434.3|21429.3|21431.3|21426.3|3
1738730700000|2025-02-05 04:45:00|21433.3|21428.3|21434.8|21429.8|21436.3|21431.3|21430.8|21425.8|1
1738731000000|2025-02-05 04:50:00|21435.3|21430.3|21434.8|21429.8|21435.8|21430.8|21434.3|21429.3|1
1738731300000|2025-02-05 04:55:00|21435.3|21430.3|21437.3|21432.3|21437.3|21432.3|21434.8|21429.8|1
1738731600000|2025-02-05 05:00:00|21437.8|21432.8|21437.3|21432.3|21438.8|21433.8|21437.3|21432.3|0
1738731900000|2025-02-05 05:05:00|21436.8|21431.8|21430.3|21425.3|21438.8|21433.8|21426.3|21421.3|13
1738732200000|2025-02-05 05:10:00|21430.8|21425.8|21428.8|21423.8|21432.8|21427.8|21425.8|21420.8|1
1738732500000|2025-02-05 05:15:00|21428.3|21423.3|21430.8|21425.8|21432.3|21427.3|21425.8|21420.8|7
1738732800000|2025-02-05 05:20:00|21429.8|21424.8|21434.3|21429.3|21434.8|21429.8|21429.8|21424.8|1
1738733100000|2025-02-05 05:25:00|21433.8|21428.8|21428.8|21423.8|21433.8|21428.8|21428.3|21423.3|0
1738733400000|2025-02-05 05:30:00|21429.3|21424.3|21426.8|21421.8|21429.8|21424.8|21425.3|21420.3|6
1738733700000|2025-02-05 05:35:00|21426.3|21421.3|21422.3|21417.3|21426.3|21421.3|21420.8|21415.8|2
1738734000000|2025-02-05 05:40:00|21424.8|21419.8|21426.8|21421.8|21429.8|21424.8|21424.8|21419.8|8
1738734300000|2025-02-05 05:45:00|21425.8|21420.8|21426.8|21421.8|21429.8|21424.8|21425.8|21420.8|6
1738734600000|2025-02-05 05:50:00|21427.3|21422.3|21421.3|21416.3|21427.3|21422.3|21417.8|21412.8|18
1738734900000|2025-02-05 05:55:00|21422.3|21417.3|21423.3|21418.3|21423.8|21418.8|21420.8|21415.8|25
1738735200000|2025-02-05 06:00:00|21423.8|21418.8|21414.3|21409.3|21423.8|21418.8|21412.8|21407.8|31
1738735500000|2025-02-05 06:05:00|21414.8|21409.8|21416.8|21411.8|21418.8|21413.8|21412.8|21407.8|15
1738735800000|2025-02-05 06:10:00|21417.8|21412.8|21421.3|21416.3|21421.3|21416.3|21415.3|21410.3|1
1738736100000|2025-02-05 06:15:00|21420.8|21415.8|21430.8|21425.8|21436.3|21431.3|21420.3|21415.3|76
1738736400000|2025-02-05 06:20:00|21431.8|21426.8|21435.3|21430.3|21435.3|21430.3|21427.8|21422.8|58
1738736700000|2025-02-05 06:25:00|21435.8|21430.8|21435.8|21430.8|21440.8|21435.8|21434.3|21429.3|15
1738737000000|2025-02-05 06:30:00|21436.3|21431.3|21432.3|21427.3|21437.8|21432.8|21429.3|21424.3|5
1738737300000|2025-02-05 06:35:00|21431.3|21426.3|21425.3|21420.3|21431.3|21426.3|21421.8|21416.8|21
1738737600000|2025-02-05 06:40:00|21424.8|21419.8|21421.3|21416.3|21426.3|21421.3|21420.8|21415.8|19
1738737900000|2025-02-05 06:45:00|21421.8|21416.8|21422.3|21417.3|21426.3|21421.3|21421.3|21416.3|7
1738738200000|2025-02-05 06:50:00|21422.8|21417.8|21426.3|21421.3|21429.8|21424.8|21420.8|21415.8|41
1738738500000|2025-02-05 06:55:00|21425.8|21420.8|21419.8|21414.8|21425.8|21420.8|21419.8|21414.8|26
1738738800000|2025-02-05 07:00:00|21418.7|21415.9|21431.7|21428.9|21439.7|21436.9|21404.2|21401.4|283
1738739100000|2025-02-05 07:05:00|21432.2|21429.4|21432.2|21429.4|21438.7|21435.9|21429.7|21426.9|95
1738739400000|2025-02-05 07:10:00|21432.7|21429.9|21440.7|21437.9|21440.7|21437.9|21430.7|21427.9|104
1738739700000|2025-02-05 07:15:00|21440.2|21437.4|21440.7|21437.9|21442.7|21439.9|21434.7|21431.9|69
1738740000000|2025-02-05 07:20:00|21440.2|21437.4|21447.7|21444.9|21452.7|21449.9|21439.7|21436.9|143
1738740300000|2025-02-05 07:25:00|21448.2|21445.4|21438.7|21435.9|21448.2|21445.4|21435.7|21432.9|86
1738740600000|2025-02-05 07:30:00|21439.2|21436.4|21419.7|21416.9|21440.2|21437.4|21419.7|21416.9|146
1738740900000|2025-02-05 07:35:00|21420.2|21417.4|21412.7|21409.9|21420.7|21417.9|21405.7|21402.9|126
1738741200000|2025-02-05 07:40:00|21411.7|21408.9|21414.2|21411.4|21420.7|21417.9|21409.7|21406.9|122
1738741500000|2025-02-05 07:45:00|21412.7|21409.9|21414.7|21411.9|21420.2|21417.4|21410.2|21407.4|85
1738741800000|2025-02-05 07:50:00|21415.2|21412.4|21408.7|21405.9|21419.7|21416.9|21405.2|21402.4|146
1738742100000|2025-02-05 07:55:00|21408.2|21405.4|21396.7|21393.9|21413.2|21410.4|21394.2|21391.4|381
1738742400000|2025-02-05 08:00:00|21396|21394.6|21418.5|21417.1|21436.5|21435.1|21391.5|21390.1|1270
1738742700000|2025-02-05 08:05:00|21419|21417.6|21403.5|21402.1|21419|21417.6|21402|21400.6|367
1738743000000|2025-02-05 08:10:00|21403|21401.6|21412|21410.6|21417|21415.6|21396.5|21395.1|476
1738743300000|2025-02-05 08:15:00|21411.5|21410.1|21415|21413.6|21421.5|21420.1|21406|21404.6|271
1738743600000|2025-02-05 08:20:00|21414.5|21413.1|21435|21433.6|21436|21434.6|21414|21412.6|288
1738743900000|2025-02-05 08:25:00|21435.5|21434.1|21432.5|21431.1|21439|21437.6|21417.5|21416.1|278
1738744200000|2025-02-05 08:30:00|21432|21430.6|21415|21413.6|21435.5|21434.1|21413.5|21412.1|248
1738744500000|2025-02-05 08:35:00|21415.5|21414.1|21399|21397.6|21417|21415.6|21384.5|21383.1|506
1738744800000|2025-02-05 08:40:00|21399.5|21398.1|21394|21392.6|21404.5|21403.1|21388.5|21387.1|249
1738745100000|2025-02-05 08:45:00|21392|21390.6|21409|21407.6|21412|21410.6|21391.5|21390.1|198
1738745400000|2025-02-05 08:50:00|21408.5|21407.1|21412|21410.6|21413|21411.6|21405.5|21404.1|127
1738745700000|2025-02-05 08:55:00|21412.5|21411.1|21403|21401.6|21416|21414.6|21399|21397.6|230
1738746000000|2025-02-05 09:00:00|21403.5|21402.1|21420|21418.6|21420|21418.6|21400|21398.6|354
1738746300000|2025-02-05 09:05:00|21420.5|21419.1|21417.5|21416.1|21432|21430.6|21417|21415.6|201
1738746600000|2025-02-05 09:10:00|21417|21415.6|21416|21414.6|21432|21430.6|21415|21413.6|235
1738746900000|2025-02-05 09:15:00|21415.5|21414.1|21400.5|21399.1|21418|21416.6|21398.5|21397.1|305
1738747200000|2025-02-05 09:20:00|21401|21399.6|21400|21398.6|21412.5|21411.1|21398|21396.6|232
1738747500000|2025-02-05 09:25:00|21399.5|21398.1|21412.5|21411.1|21415.5|21414.1|21397.5|21396.1|115
1738747800000|2025-02-05 09:30:00|21412|21410.6|21411|21409.6|21421.5|21420.1|21407|21405.6|105
1738748100000|2025-02-05 09:35:00|21411.5|21410.1|21412|21410.6|21418|21416.6|21410|21408.6|120
1738748400000|2025-02-05 09:40:00|21411.5|21410.1|21406|21404.6|21412|21410.6|21401.5|21400.1|92
1738748700000|2025-02-05 09:45:00|21405.5|21404.1|21408|21406.6|21414.5|21413.1|21405|21403.6|103
1738749000000|2025-02-05 09:50:00|21408.5|21407.1|21417|21415.6|21423.5|21422.1|21408|21406.6|96
1738749300000|2025-02-05 09:55:00|21416.5|21415.1|21417|21415.6|21420|21418.6|21411.5|21410.1|158
1738749600000|2025-02-05 10:00:00|21416.5|21415.1|21430|21428.6|21432.5|21431.1|21410|21408.6|160
1738749900000|2025-02-05 10:05:00|21430.5|21429.1|21448.5|21447.1|21457.5|21456.1|21430|21428.6|795
1738750200000|2025-02-05 10:10:00|21449|21447.6|21453.5|21452.1|21456|21454.6|21447.5|21446.1|155
1738750500000|2025-02-05 10:15:00|21453|21451.6|21464|21462.6|21468|21466.6|21449.5|21448.1|279
1738750800000|2025-02-05 10:20:00|21463.5|21462.1|21461|21459.6|21468|21466.6|21459|21457.6|126
1738751100000|2025-02-05 10:25:00|21460.5|21459.1|21459.5|21458.1|21465.5|21464.1|21458|21456.6|87
1738751400000|2025-02-05 10:30:00|21460.5|21459.1|21456.5|21455.1|21465|21463.6|21455.5|21454.1|113
1738751700000|2025-02-05 10:35:00|21457|21455.6|21468|21466.6|21470|21468.6|21457|21455.6|108
1738752000000|2025-02-05 10:40:00|21467.5|21466.1|21467|21465.6|21468.5|21467.1|21460.5|21459.1|84
1738752300000|2025-02-05 10:45:00|21467.5|21466.1|21462.5|21461.1|21473.5|21472.1|21460|21458.6|161
1738752600000|2025-02-05 10:50:00|21463.5|21462.1|21456.5|21455.1|21464|21462.6|21454|21452.6|157
1738752900000|2025-02-05 10:55:00|21457|21455.6|21463|21461.6|21466.5|21465.1|21455|21453.6|91
1738753200000|2025-02-05 11:00:00|21464.5|21463.1|21471.5|21470.1|21474|21472.6|21461.5|21460.1|124
1738753500000|2025-02-05 11:05:00|21472|21470.6|21475.5|21474.1|21478.5|21477.1|21472|21470.6|88
1738753800000|2025-02-05 11:10:00|21475|21473.6|21487.5|21486.1|21488|21486.6|21473.5|21472.1|202
1738754100000|2025-02-05 11:15:00|21489|21487.6|21493|21491.6|21494.5|21493.1|21485.5|21484.1|128
1738754400000|2025-02-05 11:20:00|21493.5|21492.1|21496.5|21495.1|21500.5|21499.1|21490|21488.6|137
1738754700000|2025-02-05 11:25:00|21497|21495.6|21495|21493.6|21500|21498.6|21491.5|21490.1|116
1738755000000|2025-02-05 11:30:00|21495.5|21494.1|21495|21493.6|21500.5|21499.1|21494.5|21493.1|100
1738755300000|2025-02-05 11:35:00|21494.5|21493.1|21496|21494.6|21500|21498.6|21491.5|21490.1|128
1738755600000|2025-02-05 11:40:00|21496.5|21495.1|21504|21502.6|21505.5|21504.1|21496|21494.6|191
1738755900000|2025-02-05 11:45:00|21503.5|21502.1|21503|21501.6|21505|21503.6|21500.5|21499.1|105
1738756200000|2025-02-05 11:50:00|21503.5|21502.1|21500|21498.6|21507|21505.6|21498.5|21497.1|175
1738756500000|2025-02-05 11:55:00|21500.5|21499.1|21494|21492.6|21502|21500.6|21487.5|21486.1|143
1738756800000|2025-02-05 12:00:00|21493.5|21492.1|21500|21498.6|21502.5|21501.1|21491|21489.6|101
1738757100000|2025-02-05 12:05:00|21499.5|21498.1|21501.5|21500.1|21505.5|21504.1|21499|21497.6|80
1738757400000|2025-02-05 12:10:00|21502|21500.6|21485.5|21484.1|21502.5|21501.1|21485.5|21484.1|147
1738757700000|2025-02-05 12:15:00|21486|21484.6|21495.5|21494.1|21501|21499.6|21485.5|21484.1|177
1738758000000|2025-02-05 12:20:00|21496|21494.6|21496|21494.6|21498.5|21497.1|21490|21488.6|97
1738758300000|2025-02-05 12:25:00|21495.5|21494.1|21495|21493.6|21503.5|21502.1|21494|21492.6|83
1738758600000|2025-02-05 12:30:00|21494.5|21493.1|21484|21482.6|21498|21496.6|21482.5|21481.1|157
1738758900000|2025-02-05 12:35:00|21484.5|21483.1|21486|21484.6|21493|21491.6|21484.5|21483.1|60
1738759200000|2025-02-05 12:40:00|21486.5|21485.1|21501|21499.6|21501|21499.6|21486.5|21485.1|63
1738759500000|2025-02-05 12:45:00|21500.5|21499.1|21497|21495.6|21504.5|21503.1|21495|21493.6|123
1738759800000|2025-02-05 12:50:00|21497.5|21496.1|21496|21494.6|21502|21500.6|21494|21492.6|92
1738760100000|2025-02-05 12:55:00|21496.5|21495.1|21498|21496.6|21500|21498.6|21492.5|21491.1|42
1738760400000|2025-02-05 13:00:00|21498.5|21497.1|21491|21489.6|21500|21498.6|21484.5|21483.1|105
1738760700000|2025-02-05 13:05:00|21490.5|21489.1|21504.5|21503.1|21505|21503.6|21489.5|21488.1|161
1738761000000|2025-02-05 13:10:00|21504|21502.6|21496|21494.6|21504|21502.6|21494|21492.6|176
1738761300000|2025-02-05 13:15:00|21496.5|21495.1|21503|21501.6|21503|21501.6|21490|21488.6|112
1738761600000|2025-02-05 13:20:00|21503.5|21502.1|21498.5|21497.1|21510|21508.6|21496|21494.6|145
1738761900000|2025-02-05 13:25:00|21499.5|21498.1|21512|21510.6|21513|21511.6|21499|21497.6|172
1738762200000|2025-02-05 13:30:00|21515|21513.6|21520|21518.6|21522|21520.6|21509.5|21508.1|273
1738762500000|2025-02-05 13:35:00|21520.5|21519.1|21522|21520.6|21528.5|21527.1|21516|21514.6|167
1738762800000|2025-02-05 13:40:00|21521.5|21520.1|21531|21529.6|21532.5|21531.1|21520|21518.6|97
1738763100000|2025-02-05 13:45:00|21530.5|21529.1|21534|21532.6|21540|21538.6|21528|21526.6|183
1738763400000|2025-02-05 13:50:00|21533.5|21532.1|21543|21541.6|21547|21545.6|21533.5|21532.1|251
1738763700000|2025-02-05 13:55:00|21543.5|21542.1|21538|21536.6|21543.5|21542.1|21537|21535.6|99
1738764000000|2025-02-05 14:00:00|21538.5|21537.1|21529.5|21528.1|21539|21537.6|21527|21525.6|141
1738764300000|2025-02-05 14:05:00|21530|21528.6|21529|21527.6|21533.5|21532.1|21521.5|21520.1|155
1738764600000|2025-02-05 14:10:00|21528.5|21527.1|21531.5|21530.1|21532|21530.6|21525|21523.6|126
1738764900000|2025-02-05 14:15:00|21532|21530.6|21527|21525.6|21532.5|21531.1|21525.5|21524.1|121
1738765200000|2025-02-05 14:20:00|21527.5|21526.1|21524|21522.6|21534|21532.6|21523.5|21522.1|253
1738765500000|2025-02-05 14:25:00|21523.5|21522.1|21535.5|21534.1|21539.5|21538.1|21523|21521.6|204
1738765800000|2025-02-05 14:30:00|21536|21534.6|21534.5|21533.1|21543.5|21542.1|21527.5|21526.1|259
1738766100000|2025-02-05 14:35:00|21533.5|21532.1|21540|21538.6|21540.5|21539.1|21529|21527.6|229
1738766400000|2025-02-05 14:40:00|21540.5|21539.1|21530|21528.6|21541|21539.6|21530|21528.6|154
1738766700000|2025-02-05 14:45:00|21530.5|21529.1|21516|21514.6|21538.5|21537.1|21515|21513.6|171
1738767000000|2025-02-05 14:50:00|21515.5|21514.1|21512|21510.6|21519|21517.6|21508|21506.6|242
1738767300000|2025-02-05 14:55:00|21511.5|21510.1|21510|21508.6|21515|21513.6|21500.5|21499.1|205
1738767600000|2025-02-05 15:00:00|21521|21519.6|21477|21475.6|21535|21533.6|21476|21474.6|836
1738767900000|2025-02-05 15:05:00|21477.5|21476.1|21488|21486.6|21499.5|21498.1|21476|21474.6|468
1738768200000|2025-02-05 15:10:00|21487.5|21486.1|21502|21500.6|21502|21500.6|21484|21482.6|174
1738768500000|2025-02-05 15:15:00|21501.5|21500.1|21492|21490.6|21502|21500.6|21488|21486.6|103
1738768800000|2025-02-05 15:20:00|21492.5|21491.1|21497|21495.6|21499|21497.6|21480|21478.6|213
1738769100000|2025-02-05 15:25:00|21498.5|21497.1|21510|21508.6|21513.5|21512.1|21498.5|21497.1|249
1738769400000|2025-02-05 15:30:00|21509.5|21508.1|21511|21509.6|21513|21511.6|21494.5|21493.1|225
1738769700000|2025-02-05 15:35:00|21511.5|21510.1|21518|21516.6|21519|21517.6|21509.5|21508.1|123
1738770000000|2025-02-05 15:40:00|21518.5|21517.1|21519|21517.6|21523|21521.6|21514|21512.6|110
1738770300000|2025-02-05 15:45:00|21519.5|21518.1|21517.5|21516.1|21521.5|21520.1|21512.5|21511.1|131
1738770600000|2025-02-05 15:50:00|21516.5|21515.1|21524|21522.6|21524|21522.6|21512|21510.6|360
1738770900000|2025-02-05 15:55:00|21524.5|21523.1|21534.5|21533.1|21536|21534.6|21523.5|21522.1|357
1738771200000|2025-02-05 16:00:00|21531.5|21530.1|21534.5|21533.1|21537|21535.6|21523.5|21522.1|163
1738771500000|2025-02-05 16:05:00|21534|21532.6|21540|21538.6|21541|21539.6|21531|21529.6|210
1738771800000|2025-02-05 16:10:00|21539.5|21538.1|21540|21538.6|21542.5|21541.1|21530|21528.6|291
1738772100000|2025-02-05 16:15:00|21539.5|21538.1|21535|21533.6|21543.5|21542.1|21530.5|21529.1|239
1738772400000|2025-02-05 16:20:00|21535.5|21534.1|21542|21540.6|21542|21540.6|21532|21530.6|244
1738772700000|2025-02-05 16:25:00|21542.5|21541.1|21551.5|21550.1|21551.5|21550.1|21537|21535.6|656
1738773000000|2025-02-05 16:30:00|21552.2|21549.4|21575.7|21572.9|21576.2|21573.4|21549.2|21546.4|1198
1738773300000|2025-02-05 16:35:00|21575.2|21572.4|21593.2|21590.4|21596.7|21593.9|21575.2|21572.4|749
1738773600000|2025-02-05 16:40:00|21593.7|21590.9|21597.2|21594.4|21599.2|21596.4|21589.2|21586.4|243
1738773900000|2025-02-05 16:45:00|21597.7|21594.9|21600.2|21597.4|21603.2|21600.4|21592.2|21589.4|181
1738774200000|2025-02-05 16:50:00|21600.7|21597.9|21604.7|21601.9|21610.2|21607.4|21600.2|21597.4|191
1738774500000|2025-02-05 16:55:00|21605.2|21602.4|21605.2|21602.4|21608.2|21605.4|21599.2|21596.4|148
1738774800000|2025-02-05 17:00:00|21605.7|21602.9|21603.2|21600.4|21607.7|21604.9|21601.2|21598.4|96
1738775100000|2025-02-05 17:05:00|21602.7|21599.9|21603.2|21600.4|21606.2|21603.4|21598.7|21595.9|157
1738775400000|2025-02-05 17:10:00|21604.2|21601.4|21598.2|21595.4|21604.7|21601.9|21596.7|21593.9|102
1738775700000|2025-02-05 17:15:00|21598.7|21595.9|21594.7|21591.9|21599.2|21596.4|21593.2|21590.4|105
1738776000000|2025-02-05 17:20:00|21594.2|21591.4|21590.7|21587.9|21594.2|21591.4|21587.2|21584.4|99
1738776300000|2025-02-05 17:25:00|21590.2|21587.4|21593.2|21590.4|21595.7|21592.9|21588.2|21585.4|44
1738776600000|2025-02-05 17:30:00|21592.7|21589.9|21588.7|21585.9|21594.2|21591.4|21588.7|21585.9|43
1738776900000|2025-02-05 17:35:00|21589.2|21586.4|21588.2|21585.4|21594.7|21591.9|21587.7|21584.9|58
1738777200000|2025-02-05 17:40:00|21588.7|21585.9|21590.2|21587.4|21591.2|21588.4|21585.2|21582.4|70
1738777500000|2025-02-05 17:45:00|21589.7|21586.9|21589.7|21586.9|21595.7|21592.9|21588.7|21585.9|86
1738777800000|2025-02-05 17:50:00|21590.2|21587.4|21590.7|21587.9|21592.2|21589.4|21583.2|21580.4|55
1738778100000|2025-02-05 17:55:00|21591.2|21588.4|21590.2|21587.4|21591.2|21588.4|21586.7|21583.9|43
1738778400000|2025-02-05 18:00:00|21591.2|21588.4|21595.7|21592.9|21596.2|21593.4|21590.2|21587.4|40
1738778700000|2025-02-05 18:05:00|21595.2|21592.4|21594.2|21591.4|21596.2|21593.4|21592.2|21589.4|37
1738779000000|2025-02-05 18:10:00|21593.7|21590.9|21594.2|21591.4|21596.2|21593.4|21591.2|21588.4|55
1738779300000|2025-02-05 18:15:00|21594.7|21591.9|21591.2|21588.4|21596.2|21593.4|21588.7|21585.9|30
1738779600000|2025-02-05 18:20:00|21591.7|21588.9|21588.7|21585.9|21591.7|21588.9|21586.7|21583.9|25
1738779900000|2025-02-05 18:25:00|21588.2|21585.4|21584.7|21581.9|21589.2|21586.4|21580.2|21577.4|52
1738780200000|2025-02-05 18:30:00|21584.2|21581.4|21589.7|21586.9|21590.7|21587.9|21581.7|21578.9|24
1738780500000|2025-02-05 18:35:00|21590.2|21587.4|21602.2|21599.4|21603.2|21600.4|21590.2|21587.4|43
1738780800000|2025-02-05 18:40:00|21602.7|21599.9|21603.7|21600.9|21606.2|21603.4|21598.2|21595.4|85
1738781100000|2025-02-05 18:45:00|21603.2|21600.4|21603.2|21600.4|21605.2|21602.4|21600.2|21597.4|31
1738781400000|2025-02-05 18:50:00|21603.7|21600.9|21603.2|21600.4|21606.7|21603.9|21601.2|21598.4|16
1738781700000|2025-02-05 18:55:00|21602.7|21599.9|21602.7|21599.9|21605.2|21602.4|21598.7|21595.9|21
1738782000000|2025-02-05 19:00:00|21602.2|21599.4|21605.2|21602.4|21607.7|21604.9|21601.7|21598.9|44
1738782300000|2025-02-05 19:05:00|21604.7|21601.9|21613.7|21610.9|21616.2|21613.4|21604.7|21601.9|94
1738782600000|2025-02-05 19:10:00|21613.2|21610.4|21612.2|21609.4|21614.7|21611.9|21610.2|21607.4|34
1738782900000|2025-02-05 19:15:00|21612.7|21609.9|21611.7|21608.9|21614.2|21611.4|21610.7|21607.9|24
1738783200000|2025-02-05 19:20:00|21612.2|21609.4|21614.2|21611.4|21614.2|21611.4|21609.7|21606.9|24
1738783500000|2025-02-05 19:25:00|21613.2|21610.4|21612.7|21609.9|21613.2|21610.4|21611.2|21608.4|9
1738783800000|2025-02-05 19:30:00|21612.2|21609.4|21614.7|21611.9|21615.7|21612.9|21610.2|21607.4|47
1738784100000|2025-02-05 19:35:00|21614.2|21611.4|21617.7|21614.9|21619.2|21616.4|21614.2|21611.4|26
1738784400000|2025-02-05 19:40:00|21617.2|21614.4|21613.7|21610.9|21619.7|21616.9|21612.7|21609.9|29
1738784700000|2025-02-05 19:45:00|21614.2|21611.4|21614.7|21611.9|21614.7|21611.9|21611.7|21608.9|26
1738785000000|2025-02-05 19:50:00|21614.2|21611.4|21611.7|21608.9|21615.7|21612.9|21610.2|21607.4|21
1738785300000|2025-02-05 19:55:00|21611.2|21608.4|21610.7|21607.9|21613.2|21610.4|21608.2|21605.4|34
1738785600000|2025-02-05 20:00:00|21611.2|21608.4|21616.2|21613.4|21619.2|21616.4|21610.7|21607.9|32
1738785900000|2025-02-05 20:05:00|21616.7|21613.9|21618.7|21615.9|21620.2|21617.4|21614.7|21611.9|37
1738786200000|2025-02-05 20:10:00|21618.2|21615.4|21620.2|21617.4|21620.7|21617.9|21617.7|21614.9|39
1738786500000|2025-02-05 20:15:00|21620.7|21617.9|21625.7|21622.9|21626.7|21623.9|21619.2|21616.4|80
1738786800000|2025-02-05 20:20:00|21626.2|21623.4|21634.2|21631.4|21634.7|21631.9|21624.7|21621.9|63
1738787100000|2025-02-05 20:25:00|21633.2|21630.4|21626.7|21623.9|21633.2|21630.4|21625.7|21622.9|96
1738787400000|2025-02-05 20:30:00|21626.2|21623.4|21624.7|21621.9|21627.7|21624.9|21621.7|21618.9|81
1738787700000|2025-02-05 20:35:00|21624.2|21621.4|21625.2|21622.4|21626.7|21623.9|21618.7|21615.9|151
1738788000000|2025-02-05 20:40:00|21626.2|21623.4|21618.2|21615.4|21627.2|21624.4|21617.7|21614.9|118
1738788300000|2025-02-05 20:45:00|21618.7|21615.9|21629.2|21626.4|21629.2|21626.4|21618.2|21615.4|143
1738788600000|2025-02-05 20:50:00|21627.7|21624.9|21636.2|21633.4|21641.2|21638.4|21626.2|21623.4|343
1738788900000|2025-02-05 20:55:00|21637.7|21634.9|21632.7|21629.9|21649.2|21646.4|21624.7|21621.9|397
1738789200000|2025-02-05 21:00:00|21633.2|21630.4|21629.8|21624.8|21640.5|21635.5|21624.4|21619.4|18
1738789500000|2025-02-05 21:05:00|21628.9|21623.9|21634.5|21629.5|21636.4|21631.4|21627|21622|0
1738789800000|2025-02-05 21:10:00|21633.6|21628.6|21643.1|21638.1|21645.8|21640.8|21633.6|21628.6|0
1738790100000|2025-02-05 21:15:00|21644|21639|21657.6|21652.6|21666.2|21661.2|21644|21639|0
1738790400000|2025-02-05 21:20:00|21657.5|21652.5|21646.9|21641.9|21657.9|21652.9|21644.8|21639.8|0
1738790700000|2025-02-05 21:25:00|21646.1|21641.1|21644.2|21639.2|21646.9|21641.9|21641.8|21636.8|0
1738791000000|2025-02-05 21:30:00|21644|21639|21640.9|21635.9|21644|21639|21637.9|21632.9|0
1738791300000|2025-02-05 21:35:00|21641.3|21636.3|21640.4|21635.4|21642.7|21637.7|21638.6|21633.6|0
1738791600000|2025-02-05 21:40:00|21639.5|21634.5|21636.8|21631.8|21640.4|21635.4|21635.9|21630.9|0
1738791900000|2025-02-05 21:45:00|21636.3|21631.3|21637.7|21632.7|21639.5|21634.5|21634.2|21629.2|0
1738792200000|2025-02-05 21:50:00|21636.8|21631.8|21644.3|21639.3|21644.3|21639.3|21636.8|21631.8|0
1738792500000|2025-02-05 21:55:00|21645.2|21640.2|21645.9|21640.9|21648.2|21643.2|21644.3|21639.3|0
1738792800000|2025-02-05 22:00:00|21646|21641|21645.9|21640.9|21646.5|21641.5|21645.6|21640.6|0
1738793100000|2025-02-05 22:05:00|21645.8|21640.8|21646.3|21641.3|21646.3|21641.3|21644.5|21639.5|0
1738793400000|2025-02-05 22:10:00|21646|21641|21645.8|21640.8|21648.7|21643.7|21644.7|21639.7|0
1738793700000|2025-02-05 22:15:00|21646|21641|21649|21644|21649|21644|21646|21641|0
1738794000000|2025-02-05 22:20:00|21649.2|21644.2|21648.2|21643.2|21649.6|21644.6|21647.8|21642.8|0
1738794300000|2025-02-05 22:25:00|21648.4|21643.4|21647.2|21642.2|21649.2|21644.2|21647.2|21642.2|0
1738794600000|2025-02-05 22:30:00|21647.9|21642.9|21647.8|21642.8|21647.9|21642.9|21647.8|21642.8|0
1738794900000|2025-02-05 22:35:00|21648.3|21643.3|21651.9|21646.9|21651.9|21646.9|21647.8|21642.8|0
1738795200000|2025-02-05 22:40:00|21651.8|21646.8|21651.9|21646.9|21652.4|21647.4|21651.7|21646.7|0
1738795500000|2025-02-05 22:45:00|21651.8|21646.8|21648.4|21643.4|21651.8|21646.8|21648.4|21643.4|0
1738795800000|2025-02-05 22:50:00|21648.5|21643.5|21649.1|21644.1|21649.1|21644.1|21648.4|21643.4|0
1738796100000|2025-02-05 22:55:00|21649.9|21644.9|21648.5|21643.5|21650.4|21645.4|21648.5|21643.5|0
1738796400000|2025-02-05 23:00:00|21644.9|21639.9|21643.5|21638.5|21648.5|21643.5|21642.3|21637.3|0
1738796700000|2025-02-05 23:05:00|21644.4|21639.4|21639.1|21634.1|21644.4|21639.4|21639.1|21634.1|0
1738797000000|2025-02-05 23:10:00|21638.6|21633.6|21639.5|21634.5|21643.1|21638.1|21638.6|21633.6|0
1738797300000|2025-02-05 23:15:00|21639|21634|21639.9|21634.9|21641.3|21636.3|21638.1|21633.1|0
1738797600000|2025-02-05 23:20:00|21640.7|21635.7|21646.6|21641.6|21648.4|21643.4|21640.3|21635.3|0
1738797900000|2025-02-05 23:25:00|21645.7|21640.7|21645.7|21640.7|21649.3|21644.3|21644.8|21639.8|0
1738798200000|2025-02-05 23:30:00|21646.5|21641.5|21640.1|21635.1|21647.7|21642.7|21639.1|21634.1|0
1738798500000|2025-02-05 23:35:00|21639.6|21634.6|21641|21636|21642.7|21637.7|21639.2|21634.2|0
1738798800000|2025-02-05 23:40:00|21641.1|21636.1|21645.7|21640.7|21645.7|21640.7|21639.5|21634.5|0
1738799100000|2025-02-05 23:45:00|21644.8|21639.8|21648.5|21643.5|21652.1|21647.1|21644|21639|0
1738799400000|2025-02-05 23:50:00|21649.4|21644.4|21649.3|21644.3|21653|21648|21648.1|21643.1|0
1738799700000|2025-02-05 23:55:00|21648.9|21643.9|21650.8|21645.8|21651.9|21646.9|21648.1|21643.1|0
1738800000000|2025-02-06 00:00:00|21649|21644|21667.8|21662.8|21671.8|21666.8|21649|21644|0
1738800300000|2025-02-06 00:05:00|21668.2|21663.2|21669.8|21664.8|21673.3|21668.3|21667|21662|0
1738800600000|2025-02-06 00:10:00|21669.3|21664.3|21668.9|21663.9|21671.6|21666.6|21666.2|21661.2|0
1738800900000|2025-02-06 00:15:00|21668|21663|21678.7|21673.7|21678.7|21673.7|21666.2|21661.2|105
1738801200000|2025-02-06 00:20:00|21679.2|21674.2|21680.7|21675.7|21681.2|21676.2|21677.7|21672.7|22
1738801500000|2025-02-06 00:25:00|21680.2|21675.2|21679.2|21674.2|21681.2|21676.2|21678.2|21673.2|3
1738801800000|2025-02-06 00:30:00|21679.7|21674.7|21680.7|21675.7|21680.7|21675.7|21678.2|21673.2|2
1738802100000|2025-02-06 00:35:00|21679.7|21674.7|21664.2|21659.2|21679.7|21674.7|21664.2|21659.2|29
1738802400000|2025-02-06 00:40:00|21663.2|21658.2|21661.7|21656.7|21664.2|21659.2|21661.7|21656.7|6
1738802700000|2025-02-06 00:45:00|21658.7|21653.7|21664.7|21659.7|21665.2|21660.2|21658.7|21653.7|3
1738803000000|2025-02-06 00:50:00|21664.2|21659.2|21665.2|21660.2|21665.7|21660.7|21660.2|21655.2|20
1738803300000|2025-02-06 00:55:00|21664.7|21659.7|21663.2|21658.2|21665.2|21660.2|21663.2|21658.2|2
1738803600000|2025-02-06 01:00:00|21664.2|21659.2|21668.7|21663.7|21669.7|21664.7|21662.7|21657.7|13
1738803900000|2025-02-06 01:05:00|21668.2|21663.2|21660.7|21655.7|21668.7|21663.7|21657.2|21652.2|43
1738804200000|2025-02-06 01:10:00|21660.2|21655.2|21664.2|21659.2|21664.2|21659.2|21660.2|21655.2|11
1738804500000|2025-02-06 01:15:00|21663.7|21658.7|21658.7|21653.7|21663.7|21658.7|21658.7|21653.7|2
1738804800000|2025-02-06 01:20:00|21658.2|21653.2|21655.7|21650.7|21658.7|21653.7|21655.7|21650.7|2
1738805100000|2025-02-06 01:25:00|21656.2|21651.2|21653.7|21648.7|21656.7|21651.7|21653.7|21648.7|4
1738805400000|2025-02-06 01:30:00|21654.2|21649.2|21652.7|21647.7|21656.2|21651.2|21652.7|21647.7|8
1738805700000|2025-02-06 01:35:00|21651.2|21646.2|21655.7|21650.7|21658.2|21653.2|21651.2|21646.2|10
1738806000000|2025-02-06 01:40:00|21655.2|21650.2|21655.2|21650.2|21657.7|21652.7|21653.2|21648.2|5
1738806300000|2025-02-06 01:45:00|21654.7|21649.7|21658.7|21653.7|21661.2|21656.2|21654.7|21649.7|6
1738806600000|2025-02-06 01:50:00|21659.2|21654.2|21653.7|21648.7|21659.2|21654.2|21653.2|21648.2|23
1738806900000|2025-02-06 01:55:00|21654.2|21649.2|21657.2|21652.2|21660.7|21655.7|21653.7|21648.7|16
1738807200000|2025-02-06 02:00:00|21656.7|21651.7|21654.2|21649.2|21656.7|21651.7|21652.7|21647.7|4
1738807500000|2025-02-06 02:05:00|21653.7|21648.7|21648.2|21643.2|21654.2|21649.2|21645.7|21640.7|29
1738807800000|2025-02-06 02:10:00|21649.2|21644.2|21646.2|21641.2|21650.2|21645.2|21646.2|21641.2|0
1738808100000|2025-02-06 02:15:00|21646.7|21641.7|21648.2|21643.2|21648.2|21643.2|21644.7|21639.7|5
1738808400000|2025-02-06 02:20:00|21647.7|21642.7|21641.2|21636.2|21647.7|21642.7|21640.7|21635.7|23
1738808700000|2025-02-06 02:25:00|21640.7|21635.7|21648.7|21643.7|21648.7|21643.7|21640.7|21635.7|5
1738809000000|2025-02-06 02:30:00|21649.2|21644.2|21655.7|21650.7|21655.7|21650.7|21648.7|21643.7|3
1738809300000|2025-02-06 02:35:00|21655.2|21650.2|21652.2|21647.2|21657.2|21652.2|21647.2|21642.2|44
1738809600000|2025-02-06 02:40:00|21650.7|21645.7|21649.2|21644.2|21651.7|21646.7|21648.7|21643.7|4
1738809900000|2025-02-06 02:45:00|21649.7|21644.7|21645.2|21640.2|21649.7|21644.7|21644.7|21639.7|0
1738810200000|2025-02-06 02:50:00|21645.7|21640.7|21649.7|21644.7|21650.2|21645.2|21645.7|21640.7|5
1738810500000|2025-02-06 02:55:00|21650.2|21645.2|21655.2|21650.2|21655.7|21650.7|21649.7|21644.7|7
1738810800000|2025-02-06 03:00:00|21655.7|21650.7|21653.2|21648.2|21659.2|21654.2|21651.7|21646.7|8
1738811100000|2025-02-06 03:05:00|21652.7|21647.7|21644.2|21639.2|21653.2|21648.2|21643.7|21638.7|13
1738811400000|2025-02-06 03:10:00|21643.7|21638.7|21642.7|21637.7|21643.7|21638.7|21640.2|21635.2|3
1738811700000|2025-02-06 03:15:00|21643.2|21638.2|21642.2|21637.2|21644.2|21639.2|21642.2|21637.2|0
1738812000000|2025-02-06 03:20:00|21641.7|21636.7|21641.7|21636.7|21643.7|21638.7|21641.7|21636.7|1
1738812300000|2025-02-06 03:25:00|21641.2|21636.2|21647.2|21642.2|21647.7|21642.7|21640.2|21635.2|11
1738812600000|2025-02-06 03:30:00|21646.7|21641.7|21644.2|21639.2|21646.7|21641.7|21641.2|21636.2|6
1738812900000|2025-02-06 03:35:00|21644.7|21639.7|21645.2|21640.2|21646.2|21641.2|21644.2|21639.2|2
1738813200000|2025-02-06 03:40:00|21644.7|21639.7|21644.7|21639.7|21645.7|21640.7|21644.7|21639.7|1
1738813500000|2025-02-06 03:45:00|21645.2|21640.2|21646.7|21641.7|21647.2|21642.2|21645.2|21640.2|0
1738813800000|2025-02-06 03:50:00|21645.7|21640.7|21651.2|21646.2|21651.2|21646.2|21645.7|21640.7|2
1738814100000|2025-02-06 03:55:00|21651.7|21646.7|21648.2|21643.2|21651.7|21646.7|21648.2|21643.2|4
1738814400000|2025-02-06 04:00:00|21647.7|21642.7|21651.2|21646.2|21651.2|21646.2|21646.7|21641.7|9
1738814700000|2025-02-06 04:05:00|21650.2|21645.2|21653.7|21648.7|21653.7|21648.7|21649.7|21644.7|5
1738815000000|2025-02-06 04:10:00|21654.2|21649.2|21655.2|21650.2|21655.7|21650.7|21653.2|21648.2|2
1738815300000|2025-02-06 04:15:00|21654.7|21649.7|21651.7|21646.7|21655.2|21650.2|21651.7|21646.7|0
1738815600000|2025-02-06 04:20:00|21651.2|21646.2|21655.7|21650.7|21655.7|21650.7|21650.7|21645.7|6
1738815900000|2025-02-06 04:25:00|21656.2|21651.2|21657.2|21652.2|21657.7|21652.7|21656.2|21651.2|1
1738816200000|2025-02-06 04:30:00|21656.7|21651.7|21655.2|21650.2|21657.2|21652.2|21654.7|21649.7|0
1738816500000|2025-02-06 04:35:00|21655.7|21650.7|21653.7|21648.7|21659.7|21654.7|21653.7|21648.7|19
1738816800000|2025-02-06 04:40:00|21653.2|21648.2|21651.7|21646.7|21655.2|21650.2|21651.7|21646.7|12
1738817100000|2025-02-06 04:45:00|21651.2|21646.2|21649.7|21644.7|21651.7|21646.7|21649.2|21644.2|7
1738817400000|2025-02-06 04:50:00|21650.2|21645.2|21655.7|21650.7|21658.7|21653.7|21650.2|21645.2|21
1738817700000|2025-02-06 04:55:00|21655.2|21650.2|21654.7|21649.7|21658.2|21653.2|21654.2|21649.2|6
1738818000000|2025-02-06 05:00:00|21654.2|21649.2|21659.2|21654.2|21659.2|21654.2|21653.2|21648.2|1
1738818300000|2025-02-06 05:05:00|21659.7|21654.7|21661.7|21656.7|21664.7|21659.7|21659.7|21654.7|12
1738818600000|2025-02-06 05:10:00|21662.2|21657.2|21666.2|21661.2|21666.2|21661.2|21662.2|21657.2|0
1738818900000|2025-02-06 05:15:00|21666.7|21661.7|21666.2|21661.2|21666.7|21661.7|21665.7|21660.7|2
1738819200000|2025-02-06 05:20:00|21666.7|21661.7|21671.7|21666.7|21674.7|21669.7|21666.7|21661.7|12
1738819500000|2025-02-06 05:25:00|21671.2|21666.2|21674.7|21669.7|21676.7|21671.7|21667.2|21662.2|23
1738819800000|2025-02-06 05:30:00|21675.7|21670.7|21675.7|21670.7|21675.7|21670.7|21671.7|21666.7|13
1738820100000|2025-02-06 05:35:00|21675.2|21670.2|21676.7|21671.7|21678.2|21673.2|21674.2|21669.2|35
1738820400000|2025-02-06 05:40:00|21676.2|21671.2|21675.7|21670.7|21676.7|21671.7|21675.2|21670.2|2
1738820700000|2025-02-06 05:45:00|21675.2|21670.2|21678.2|21673.2|21678.2|21673.2|21675.2|21670.2|2
1738821000000|2025-02-06 05:50:00|21678.7|21673.7|21679.2|21674.2|21680.7|21675.7|21677.2|21672.2|30
1738821300000|2025-02-06 05:55:00|21679.7|21674.7|21680.2|21675.2|21680.7|21675.7|21678.2|21673.2|23
1738821600000|2025-02-06 06:00:00|21679.7|21674.7|21674.7|21669.7|21679.7|21674.7|21674.7|21669.7|9
1738821900000|2025-02-06 06:05:00|21674.2|21669.2|21676.7|21671.7|21678.2|21673.2|21670.2|21665.2|54
1738822200000|2025-02-06 06:10:00|21678.2|21673.2|21676.2|21671.2|21679.7|21674.7|21676.2|21671.2|5
1738822500000|2025-02-06 06:15:00|21676.7|21671.7|21676.2|21671.2|21676.7|21671.7|21673.7|21668.7|9
1738822800000|2025-02-06 06:20:00|21675.7|21670.7|21667.7|21662.7|21676.7|21671.7|21664.2|21659.2|57
1738823100000|2025-02-06 06:25:00|21668.2|21663.2|21671.2|21666.2|21671.7|21666.7|21667.7|21662.7|1
1738823400000|2025-02-06 06:30:00|21670.7|21665.7|21674.7|21669.7|21675.2|21670.2|21669.7|21664.7|12
1738823700000|2025-02-06 06:35:00|21675.2|21670.2|21676.7|21671.7|21678.7|21673.7|21673.7|21668.7|27
1738824000000|2025-02-06 06:40:00|21676.2|21671.2|21678.7|21673.7|21679.2|21674.2|21676.2|21671.2|14
1738824300000|2025-02-06 06:45:00|21677.7|21672.7|21673.7|21668.7|21678.2|21673.2|21673.2|21668.2|2
1738824600000|2025-02-06 06:50:00|21672.7|21667.7|21671.7|21666.7|21673.7|21668.7|21668.7|21663.7|21
1738824900000|2025-02-06 06:55:00|21672.2|21667.2|21666.2|21661.2|21672.2|21667.2|21664.2|21659.2|7
1738825200000|2025-02-06 07:00:00|21665.1|21662.3|21700.6|21697.8|21700.6|21697.8|21665.1|21662.3|156
1738825500000|2025-02-06 07:05:00|21700.1|21697.3|21697.1|21694.3|21712.1|21709.3|21696.6|21693.8|205
1738825800000|2025-02-06 07:10:00|21697.6|21694.8|21701.6|21698.8|21704.1|21701.3|21693.6|21690.8|77
1738826100000|2025-02-06 07:15:00|21701.1|21698.3|21683.1|21680.3|21701.1|21698.3|21683.1|21680.3|125
1738826400000|2025-02-06 07:20:00|21682.6|21679.8|21689.1|21686.3|21692.1|21689.3|21677.1|21674.3|239
1738826700000|2025-02-06 07:25:00|21688.6|21685.8|21683.6|21680.8|21689.1|21686.3|21674.6|21671.8|157
1738827000000|2025-02-06 07:30:00|21683.1|21680.3|21676.6|21673.8|21685.1|21682.3|21672.1|21669.3|118
1738827300000|2025-02-06 07:35:00|21678.1|21675.3|21686.1|21683.3|21688.6|21685.8|21675.6|21672.8|112
1738827600000|2025-02-06 07:40:00|21686.6|21683.8|21688.6|21685.8|21691.1|21688.3|21678.1|21675.3|148
1738827900000|2025-02-06 07:45:00|21688.1|21685.3|21696.1|21693.3|21696.1|21693.3|21685.6|21682.8|90
1738828200000|2025-02-06 07:50:00|21696.6|21693.8|21697.1|21694.3|21697.1|21694.3|21687.6|21684.8|134
1738828500000|2025-02-06 07:55:00|21697.6|21694.8|21686.1|21683.3|21698.6|21695.8|21684.1|21681.3|430
1738828800000|2025-02-06 08:00:00|21685.4|21684|21725.4|21724|21727.4|21726|21685.4|21684|1424
1738829100000|2025-02-06 08:05:00|21725.9|21724.5|21708.4|21707|21730.4|21729|21704.9|21703.5|572
1738829400000|2025-02-06 08:10:00|21707.4|21706|21691.9|21690.5|21707.4|21706|21690.4|21689|421
1738829700000|2025-02-06 08:15:00|21692.4|21691|21690.9|21689.5|21705.4|21704|21689.4|21688|381
1738830000000|2025-02-06 08:20:00|21690.4|21689|21705.4|21704|21708.9|21707.5|21689.4|21688|370
1738830300000|2025-02-06 08:25:00|21704.9|21703.5|21713.4|21712|21717.4|21716|21698.9|21697.5|274
1738830600000|2025-02-06 08:30:00|21714.4|21713|21726.4|21725|21730.4|21729|21712.4|21711|294
1738830900000|2025-02-06 08:35:00|21726.9|21725.5|21732.4|21731|21735.9|21734.5|21722.9|21721.5|342
1738831200000|2025-02-06 08:40:00|21732.9|21731.5|21746.4|21745|21754.4|21753|21732.4|21731|654
1738831500000|2025-02-06 08:45:00|21746.9|21745.5|21745.9|21744.5|21755.9|21754.5|21744.4|21743|270
1738831800000|2025-02-06 08:50:00|21746.4|21745|21747.9|21746.5|21754.9|21753.5|21741.9|21740.5|301
1738832100000|2025-02-06 08:55:00|21748.4|21747|21745.9|21744.5|21752.4|21751|21742.4|21741|265
1738832400000|2025-02-06 09:00:00|21746.4|21745|21753.4|21752|21755.4|21754|21737.4|21736|354
1738832700000|2025-02-06 09:05:00|21753.9|21752.5|21758.4|21757|21761.9|21760.5|21749.9|21748.5|243
1738833000000|2025-02-06 09:10:00|21758.9|21757.5|21755.9|21754.5|21764.9|21763.5|21755.4|21754|304
1738833300000|2025-02-06 09:15:00|21756.4|21755|21748.4|21747|21756.9|21755.5|21744.9|21743.5|291
1738833600000|2025-02-06 09:20:00|21748.9|21747.5|21736.4|21735|21748.9|21747.5|21735.9|21734.5|246
1738833900000|2025-02-06 09:25:00|21735.9|21734.5|21747.4|21746|21747.9|21746.5|21732.4|21731|211
1738834200000|2025-02-06 09:30:00|21741.4|21740|21752.4|21751|21756.4|21755|21739.9|21738.5|330
1738834500000|2025-02-06 09:35:00|21751.9|21750.5|21763.9|21762.5|21763.9|21762.5|21751.4|21750|119
1738834800000|2025-02-06 09:40:00|21763.4|21762|21770.4|21769|21770.9|21769.5|21762.9|21761.5|291
1738835100000|2025-02-06 09:45:00|21770.9|21769.5|21782.4|21781|21785.9|21784.5|21770.4|21769|289
1738835400000|2025-02-06 09:50:00|21782.9|21781.5|21776.9|21775.5|21784.9|21783.5|21769.9|21768.5|366
1738835700000|2025-02-06 09:55:00|21775.4|21774|21779.4|21778|21780.4|21779|21772.9|21771.5|125
1738836000000|2025-02-06 10:00:00|21779.9|21778.5|21790.4|21789|21792.9|21791.5|21779.4|21778|253
1738836300000|2025-02-06 10:05:00|21789.9|21788.5|21794.9|21793.5|21798.9|21797.5|21786.9|21785.5|213
1738836600000|2025-02-06 10:10:00|21796.4|21795|21801.4|21800|21806.4|21805|21795.9|21794.5|197
1738836900000|2025-02-06 10:15:00|21801.9|21800.5|21793.9|21792.5|21801.9|21800.5|21793.4|21792|208
1738837200000|2025-02-06 10:20:00|21794.4|21793|21780.4|21779|21794.4|21793|21777.4|21776|344
1738837500000|2025-02-06 10:25:00|21779.9|21778.5|21772.4|21771|21780.9|21779.5|21770.4|21769|190
1738837800000|2025-02-06 10:30:00|21771.9|21770.5|21756.4|21755|21772.9|21771.5|21746.4|21745|402
1738838100000|2025-02-06 10:35:00|21757.4|21756|21764.4|21763|21766.4|21765|21755.9|21754.5|187
1738838400000|2025-02-06 10:40:00|21764.9|21763.5|21761.9|21760.5|21770.9|21769.5|21757.4|21756|206
1738838700000|2025-02-06 10:45:00|21762.4|21761|21761.9|21760.5|21768.9|21767.5|21756.9|21755.5|272
1738839000000|2025-02-06 10:50:00|21762.4|21761|21742.4|21741|21762.4|21761|21740.9|21739.5|148
1738839300000|2025-02-06 10:55:00|21741.9|21740.5|21730.4|21729|21744.4|21743|21724.9|21723.5|325
1738839600000|2025-02-06 11:00:00|21729.4|21728|21712.9|21711.5|21733.4|21732|21711.4|21710|324
1738839900000|2025-02-06 11:05:00|21713.4|21712|21719.4|21718|21727.9|21726.5|21710.9|21709.5|222
1738840200000|2025-02-06 11:10:00|21718.9|21717.5|21720.4|21719|21730.9|21729.5|21713.4|21712|374
1738840500000|2025-02-06 11:15:00|21719.9|21718.5|21728.4|21727|21737.9|21736.5|21714.9|21713.5|507
1738840800000|2025-02-06 11:20:00|21727.9|21726.5|21743.4|21742|21743.4|21742|21721.9|21720.5|257
1738841100000|2025-02-06 11:25:00|21742.9|21741.5|21749.9|21748.5|21756.4|21755|21738.9|21737.5|347
1738841400000|2025-02-06 11:30:00|21750.9|21749.5|21735.4|21734|21753.9|21752.5|21735.4|21734|201
1738841700000|2025-02-06 11:35:00|21734.9|21733.5|21741.4|21740|21745.4|21744|21734.9|21733.5|141
1738842000000|2025-02-06 11:40:00|21741.9|21740.5|21747.4|21746|21748.4|21747|21740.9|21739.5|174
1738842300000|2025-02-06 11:45:00|21746.9|21745.5|21751.4|21750|21752.4|21751|21740.9|21739.5|96
1738842600000|2025-02-06 11:50:00|21750.9|21749.5|21758.4|21757|21761.9|21760.5|21747.4|21746|277
1738842900000|2025-02-06 11:55:00|21758.9|21757.5|21757.9|21756.5|21764.4|21763|21752.9|21751.5|295
1738843200000|2025-02-06 12:00:00|21755.9|21754.5|21763.4|21762|21765.4|21764|21754.9|21753.5|133
1738843500000|2025-02-06 12:05:00|21763.9|21762.5|21776.4|21775|21777.4|21776|21760.9|21759.5|168
1738843800000|2025-02-06 12:10:00|21776.9|21775.5|21765.9|21764.5|21778.4|21777|21765.9|21764.5|168
1738844100000|2025-02-06 12:15:00|21766.4|21765|21776.4|21775|21777.9|21776.5|21757.4|21756|227
1738844400000|2025-02-06 12:20:00|21775.9|21774.5|21784.4|21783|21785.4|21784|21774.4|21773|106
1738844700000|2025-02-06 12:25:00|21783.9|21782.5|21771.9|21770.5|21787.9|21786.5|21771.9|21770.5|178
1738845000000|2025-02-06 12:30:00|21772.4|21771|21767.4|21766|21775.4|21774|21766.4|21765|143
1738845300000|2025-02-06 12:35:00|21766.9|21765.5|21779.9|21778.5|21780.9|21779.5|21764.9|21763.5|121
1738845600000|2025-02-06 12:40:00|21778.4|21777|21782.4|21781|21783.9|21782.5|21776.4|21775|120
1738845900000|2025-02-06 12:45:00|21781.9|21780.5|21781.4|21780|21787.9|21786.5|21779.9|21778.5|103
1738846200000|2025-02-06 12:50:00|21782.4|21781|21785.4|21784|21791.9|21790.5|21781.9|21780.5|99
1738846500000|2025-02-06 12:55:00|21784.9|21783.5|21784.4|21783|21787.4|21786|21777.4|21776|137
1738846800000|2025-02-06 13:00:00|21784.9|21783.5|21782.4|21781|21792.4|21791|21780.4|21779|155
1738847100000|2025-02-06 13:05:00|21781.9|21780.5|21777.4|21776|21782.4|21781|21774.9|21773.5|164
1738847400000|2025-02-06 13:10:00|21777.9|21776.5|21763.4|21762|21779.4|21778|21762.9|21761.5|201
1738847700000|2025-02-06 13:15:00|21763.9|21762.5|21761.9|21760.5|21769.9|21768.5|21759.4|21758|144
1738848000000|2025-02-06 13:20:00|21762.4|21761|21752.9|21751.5|21765.9|21764.5|21751.9|21750.5|156
1738848300000|2025-02-06 13:25:00|21752.4|21751|21761.4|21760|21765.4|21764|21751.9|21750.5|104
1738848600000|2025-02-06 13:30:00|21762.4|21761|21763.4|21762|21764.9|21763.5|21752.9|21751.5|118
1738848900000|2025-02-06 13:35:00|21763.9|21762.5|21762.4|21761|21769.4|21768|21756.9|21755.5|158
1738849200000|2025-02-06 13:40:00|21761.9|21760.5|21745.4|21744|21762.4|21761|21743.9|21742.5|148
1738849500000|2025-02-06 13:45:00|21744.9|21743.5|21753.4|21752|21757.9|21756.5|21743.9|21742.5|150
1738849800000|2025-02-06 13:50:00|21752.9|21751.5|21759.4|21758|21759.9|21758.5|21747.4|21746|99
1738850100000|2025-02-06 13:55:00|21758.9|21757.5|21770.4|21769|21771.9|21770.5|21755.4|21754|145
1738850400000|2025-02-06 14:00:00|21773.4|21772|21783.4|21782|21784.9|21783.5|21770.9|21769.5|194
1738850700000|2025-02-06 14:05:00|21783.9|21782.5|21777.9|21776.5|21786.4|21785|21772.4|21771|209
1738851000000|2025-02-06 14:10:00|21777.4|21776|21794.4|21793|21795.4|21794|21776.4|21775|159
1738851300000|2025-02-06 14:15:00|21794.9|21793.5|21798.9|21797.5|21806.9|21805.5|21793.9|21792.5|299
1738851600000|2025-02-06 14:20:00|21798.4|21797|21802.4|21801|21804.9|21803.5|21786.4|21785|331
1738851900000|2025-02-06 14:25:00|21802.9|21801.5|21800.9|21799.5|21803.9|21802.5|21795.4|21794|208
1738852200000|2025-02-06 14:30:00|21800.4|21799|21794.4|21793|21805.9|21804.5|21785.4|21784|470
1738852500000|2025-02-06 14:35:00|21794.9|21793.5|21823.4|21822|21823.4|21822|21790.4|21789|518
1738852800000|2025-02-06 14:40:00|21822.4|21821|21834.4|21833|21838.4|21837|21816.9|21815.5|551
1738853100000|2025-02-06 14:45:00|21835.4|21834|21827.4|21826|21836.9|21835.5|21814.9|21813.5|416
1738853400000|2025-02-06 14:50:00|21826.9|21825.5|21835.4|21834|21835.9|21834.5|21819.4|21818|346
1738853700000|2025-02-06 14:55:00|21834.9|21833.5|21843.9|21842.5|21852.9|21851.5|21830.4|21829|806
1738854000000|2025-02-06 15:00:00|21846.4|21845|21866.9|21865.5|21881.4|21880|21839.4|21838|1267
1738854300000|2025-02-06 15:05:00|21866.4|21865|21881.4|21880|21885.4|21884|21859.4|21858|549
1738854600000|2025-02-06 15:10:00|21881.7|21880.3|21879.2|21877.8|21889.2|21887.8|21877.2|21875.8|428
1738854900000|2025-02-06 15:15:00|21878.7|21877.3|21879.2|21877.8|21889.7|21888.3|21875.2|21873.8|436
1738855200000|2025-02-06 15:20:00|21878.7|21877.3|21860.7|21859.3|21882.2|21880.8|21856.2|21854.8|454
1738855500000|2025-02-06 15:25:00|21861.2|21859.8|21851.7|21850.3|21861.7|21860.3|21846.2|21844.8|349
1738855800000|2025-02-06 15:30:00|21851.2|21849.8|21848.2|21846.8|21853.7|21852.3|21830.7|21829.3|492
1738856100000|2025-02-06 15:35:00|21848.7|21847.3|21845.7|21844.3|21864.7|21863.3|21842.7|21841.3|456
1738856400000|2025-02-06 15:40:00|21846.2|21844.8|21864.7|21863.3|21865.2|21863.8|21844.2|21842.8|286
1738856700000|2025-02-06 15:45:00|21865.2|21863.8|21853.7|21852.3|21865.7|21864.3|21845.2|21843.8|255
1738857000000|2025-02-06 15:50:00|21853.2|21851.8|21840.7|21839.3|21858.2|21856.8|21840.2|21838.8|242
1738857300000|2025-02-06 15:55:00|21840.2|21838.8|21841.7|21840.3|21851.7|21850.3|21836.7|21835.3|299
1738857600000|2025-02-06 16:00:00|21840.7|21839.3|21847.7|21846.3|21847.7|21846.3|21831.2|21829.8|350
1738857900000|2025-02-06 16:05:00|21847.2|21845.8|21872.2|21870.8|21872.2|21870.8|21845.2|21843.8|359
1738858200000|2025-02-06 16:10:00|21873.7|21872.3|21894.7|21893.3|21897.7|21896.3|21871.7|21870.3|563
1738858500000|2025-02-06 16:15:00|21895.2|21893.8|21893.7|21892.3|21898.2|21896.8|21883.2|21881.8|418
1738858800000|2025-02-06 16:20:00|21894.2|21892.8|21916.2|21914.8|21917.7|21916.3|21890.7|21889.3|728
1738859100000|2025-02-06 16:25:00|21915.2|21913.8|21916.2|21914.8|21925.2|21923.8|21907.7|21906.3|1272
1738859400000|2025-02-06 16:30:00|21916.7|21915.3|21907.4|21904.6|21923.4|21920.6|21906.9|21904.1|998
1738859700000|2025-02-06 16:35:00|21908.4|21905.6|21898.9|21896.1|21911.9|21909.1|21897.4|21894.6|425
1738860000000|2025-02-06 16:40:00|21898.4|21895.6|21898.4|21895.6|21900.9|21898.1|21891.9|21889.1|277
1738860300000|2025-02-06 16:45:00|21898.9|21896.1|21892.4|21889.6|21899.9|21897.1|21891.4|21888.6|165
1738860600000|2025-02-06 16:50:00|21891.9|21889.1|21891.4|21888.6|21896.9|21894.1|21888.4|21885.6|123
1738860900000|2025-02-06 16:55:00|21891.9|21889.1|21888.4|21885.6|21894.9|21892.1|21885.9|21883.1|65
1738861200000|2025-02-06 17:00:00|21888.9|21886.1|21886.9|21884.1|21892.4|21889.6|21877.9|21875.1|460
1738861500000|2025-02-06 17:05:00|21886.4|21883.6|21884.4|21881.6|21889.4|21886.6|21880.9|21878.1|105
1738861800000|2025-02-06 17:10:00|21883.9|21881.1|21881.9|21879.1|21888.9|21886.1|21881.4|21878.6|52
1738862100000|2025-02-06 17:15:00|21881.4|21878.6|21895.4|21892.6|21895.9|21893.1|21878.9|21876.1|95
1738862400000|2025-02-06 17:20:00|21895.9|21893.1|21901.4|21898.6|21901.4|21898.6|21893.9|21891.1|104
1738862700000|2025-02-06 17:25:00|21901.9|21899.1|21900.9|21898.1|21901.9|21899.1|21897.4|21894.6|37
1738863000000|2025-02-06 17:30:00|21900.4|21897.6|21904.4|21901.6|21904.9|21902.1|21897.9|21895.1|67
1738863300000|2025-02-06 17:35:00|21904.9|21902.1|21910.4|21907.6|21913.4|21910.6|21903.9|21901.1|91
1738863600000|2025-02-06 17:40:00|21910.9|21908.1|21911.4|21908.6|21914.9|21912.1|21907.4|21904.6|74
1738863900000|2025-02-06 17:45:00|21910.9|21908.1|21907.4|21904.6|21913.9|21911.1|21905.4|21902.6|52
1738864200000|2025-02-06 17:50:00|21906.9|21904.1|21906.4|21903.6|21909.9|21907.1|21904.9|21902.1|38
1738864500000|2025-02-06 17:55:00|21905.9|21903.1|21903.4|21900.6|21907.4|21904.6|21902.9|21900.1|47
1738864800000|2025-02-06 18:00:00|21902.9|21900.1|21904.4|21901.6|21904.9|21902.1|21900.4|21897.6|76
1738865100000|2025-02-06 18:05:00|21903.9|21901.1|21897.4|21894.6|21906.4|21903.6|21894.4|21891.6|84
1738865400000|2025-02-06 18:10:00|21897.9|21895.1|21886.4|21883.6|21902.4|21899.6|21883.4|21880.6|423
1738865700000|2025-02-06 18:15:00|21886.9|21884.1|21899.9|21897.1|21908.9|21906.1|21882.4|21879.6|417
1738866000000|2025-02-06 18:20:00|21900.4|21897.6|21902.4|21899.6|21903.9|21901.1|21897.4|21894.6|62
1738866300000|2025-02-06 18:25:00|21901.9|21899.1|21902.4|21899.6|21902.9|21900.1|21897.4|21894.6|21
1738866600000|2025-02-06 18:30:00|21901.9|21899.1|21899.4|21896.6|21904.4|21901.6|21898.4|21895.6|42
1738866900000|2025-02-06 18:35:00|21898.9|21896.1|21895.4|21892.6|21901.4|21898.6|21893.9|21891.1|37
1738867200000|2025-02-06 18:40:00|21894.9|21892.1|21894.9|21892.1|21901.9|21899.1|21892.4|21889.6|43
1738867500000|2025-02-06 18:45:00|21894.4|21891.6|21896.9|21894.1|21898.9|21896.1|21890.4|21887.6|63
1738867800000|2025-02-06 18:50:00|21896.4|21893.6|21889.4|21886.6|21898.9|21896.1|21887.9|21885.1|75
1738868100000|2025-02-06 18:55:00|21889.9|21887.1|21891.9|21889.1|21894.4|21891.6|21887.9|21885.1|40
1738868400000|2025-02-06 19:00:00|21891.4|21888.6|21894.4|21891.6|21898.9|21896.1|21889.4|21886.6|115
1738868700000|2025-02-06 19:05:00|21893.9|21891.1|21896.4|21893.6|21898.4|21895.6|21892.4|21889.6|46
1738869000000|2025-02-06 19:10:00|21895.9|21893.1|21896.4|21893.6|21899.9|21897.1|21895.4|21892.6|23
1738869300000|2025-02-06 19:15:00|21895.9|21893.1|21892.4|21889.6|21897.4|21894.6|21891.9|21889.1|18
1738869600000|2025-02-06 19:20:00|21891.9|21889.1|21893.4|21890.6|21896.4|21893.6|21889.4|21886.6|60
1738869900000|2025-02-06 19:25:00|21892.9|21890.1|21884.4|21881.6|21892.9|21890.1|21882.4|21879.6|48
1738870200000|2025-02-06 19:30:00|21883.9|21881.1|21863.4|21860.6|21884.4|21881.6|21855.9|21853.1|217
1738870500000|2025-02-06 19:35:00|21862.9|21860.1|21878.4|21875.6|21881.4|21878.6|21858.9|21856.1|94
1738870800000|2025-02-06 19:40:00|21877.9|21875.1|21870.4|21867.6|21879.9|21877.1|21866.4|21863.6|63
1738871100000|2025-02-06 19:45:00|21869.9|21867.1|21882.9|21880.1|21885.9|21883.1|21867.4|21864.6|55
1738871400000|2025-02-06 19:50:00|21883.4|21880.6|21886.4|21883.6|21892.4|21889.6|21883.4|21880.6|154
1738871700000|2025-02-06 19:55:00|21885.9|21883.1|21874.4|21871.6|21887.9|21885.1|21872.4|21869.6|100
1738872000000|2025-02-06 20:00:00|21873.9|21871.1|21875.9|21873.1|21879.4|21876.6|21872.4|21869.6|56
1738872300000|2025-02-06 20:05:00|21876.4|21873.6|21875.9|21873.1|21878.4|21875.6|21871.4|21868.6|32
1738872600000|2025-02-06 20:10:00|21876.4|21873.6|21877.4|21874.6|21877.9|21875.1|21874.9|21872.1|36
1738872900000|2025-02-06 20:15:00|21876.9|21874.1|21877.4|21874.6|21884.4|21881.6|21876.4|21873.6|39
1738873200000|2025-02-06 20:20:00|21876.9|21874.1|21883.4|21880.6|21883.4|21880.6|21874.4|21871.6|65
1738873500000|2025-02-06 20:25:00|21883.9|21881.1|21880.9|21878.1|21883.9|21881.1|21877.9|21875.1|61
1738873800000|2025-02-06 20:30:00|21880.4|21877.6|21890.4|21887.6|21891.9|21889.1|21880.4|21877.6|141
1738874100000|2025-02-06 20:35:00|21890.9|21888.1|21894.4|21891.6|21895.4|21892.6|21888.4|21885.6|60
1738874400000|2025-02-06 20:40:00|21894.9|21892.1|21895.4|21892.6|21897.4|21894.6|21892.4|21889.6|60
1738874700000|2025-02-06 20:45:00|21896.4|21893.6|21907.4|21904.6|21910.4|21907.6|21893.4|21890.6|159
1738875000000|2025-02-06 20:50:00|21907.9|21905.1|21906.4|21903.6|21914.9|21912.1|21897.9|21895.1|276
1738875300000|2025-02-06 20:55:00|21905.9|21903.1|21904.9|21902.1|21907.9|21905.1|21900.4|21897.6|191
1738875600000|2025-02-06 21:00:00|21907.6|21902.6|21882.4|21877.4|21909.2|21904.2|21841.4|21836.4|31
1738875900000|2025-02-06 21:05:00|21881.9|21876.9|21880.8|21875.8|21885.1|21880.1|21872.9|21867.9|0
1738876200000|2025-02-06 21:10:00|21880.5|21875.5|21882.7|21877.7|21886.5|21881.5|21880.5|21875.5|0
1738876500000|2025-02-06 21:15:00|21883.8|21878.8|21893.3|21888.3|21893.8|21888.8|21879.4|21874.4|0
1738876800000|2025-02-06 21:20:00|21892.4|21887.4|21893.5|21888.5|21895.4|21890.4|21889.7|21884.7|0
1738877100000|2025-02-06 21:25:00|21892.9|21887.9|21891.2|21886.2|21894.6|21889.6|21887.3|21882.3|0
1738877400000|2025-02-06 21:30:00|21891.5|21886.5|21896.8|21891.8|21899.1|21894.1|21890.5|21885.5|0
1738877700000|2025-02-06 21:35:00|21896.3|21891.3|21890.8|21885.8|21899.6|21894.6|21890.8|21885.8|0
1738878000000|2025-02-06 21:40:00|21890.6|21885.6|21891|21886|21893.1|21888.1|21888.8|21883.8|0
1738878300000|2025-02-06 21:45:00|21890.9|21885.9|21886.3|21881.3|21892|21887|21885|21880|0
1738878600000|2025-02-06 21:50:00|21886|21881|21883.7|21878.7|21887.7|21882.7|21883.7|21878.7|0
1738878900000|2025-02-06 21:55:00|21883.9|21878.9|21886.4|21881.4|21887.7|21882.7|21880.2|21875.2|0
1738879200000|2025-02-06 22:00:00|21886.7|21881.7|21886.7|21881.7|21887.9|21882.9|21886.3|21881.3|0
1738879500000|2025-02-06 22:05:00|21886.9|21881.9|21884.8|21879.8|21887.3|21882.3|21884.7|21879.7|0
1738879800000|2025-02-06 22:10:00|21884.4|21879.4|21884.1|21879.1|21884.4|21879.4|21880.9|21875.9|0
1738880100000|2025-02-06 22:15:00|21884|21879|21884.4|21879.4|21885.1|21880.1|21882.1|21877.1|0
1738880400000|2025-02-06 22:20:00|21883.8|21878.8|21884.4|21879.4|21885.2|21880.2|21882.6|21877.6|0
1738880700000|2025-02-06 22:25:00|21884|21879|21882.9|21877.9|21885.4|21880.4|21882.6|21877.6|0
1738881000000|2025-02-06 22:30:00|21882.6|21877.6|21883.5|21878.5|21886.9|21881.9|21882.6|21877.6|0
1738881300000|2025-02-06 22:35:00|21883.7|21878.7|21881.8|21876.8|21883.7|21878.7|21881.8|21876.8|0
1738881600000|2025-02-06 22:40:00|21882|21877|21881.1|21876.1|21882.1|21877.1|21881.1|21876.1|0
1738881900000|2025-02-06 22:45:00|21880.9|21875.9|21879.7|21874.7|21880.9|21875.9|21878.1|21873.1|0
1738882200000|2025-02-06 22:50:00|21879.3|21874.3|21878.2|21873.2|21879.7|21874.7|21877.3|21872.3|0
1738882500000|2025-02-06 22:55:00|21878.3|21873.3|21881|21876|21882.2|21877.2|21878.3|21873.3|0
1738882800000|2025-02-06 23:00:00|21872.1|21867.1|21889.5|21884.5|21891.1|21886.1|21872.1|21867.1|0
1738883100000|2025-02-06 23:05:00|21889.2|21884.2|21900.5|21895.5|21900.5|21895.5|21887.9|21882.9|0
1738883400000|2025-02-06 23:10:00|21900.4|21895.4|21899|21894|21902.1|21897.1|21898.1|21893.1|0
1738883700000|2025-02-06 23:15:00|21899.3|21894.3|21903.1|21898.1|21905.1|21900.1|21899.3|21894.3|0
1738884000000|2025-02-06 23:20:00|21903.3|21898.3|21902.3|21897.3|21903.6|21898.6|21901.8|21896.8|0
1738884300000|2025-02-06 23:25:00|21901.7|21896.7|21904.9|21899.9|21907.6|21902.6|21901.1|21896.1|0
1738884600000|2025-02-06 23:30:00|21904.6|21899.6|21902.1|21897.1|21904.9|21899.9|21901|21896|0
1738884900000|2025-02-06 23:35:00|21902.6|21897.6|21902.4|21897.4|21903.7|21898.7|21901.9|21896.9|0
1738885200000|2025-02-06 23:40:00|21902.1|21897.1|21903.7|21898.7|21904|21899|21900.8|21895.8|0
1738885500000|2025-02-06 23:45:00|21904|21899|21902.5|21897.5|21904.5|21899.5|21902.4|21897.4|0
1738885800000|2025-02-06 23:50:00|21902.7|21897.7|21904.7|21899.7|21905.2|21900.2|21901.7|21896.7|0
1738886100000|2025-02-06 23:55:00|21905.2|21900.2|21905.4|21900.4|21906.4|21901.4|21904.7|21899.7|0
1738886400000|2025-02-07 00:00:00|21904.9|21899.9|21907.6|21902.6|21908.6|21903.6|21904|21899|0
1738886700000|2025-02-07 00:05:00|21907.8|21902.8|21905.7|21900.7|21908.9|21903.9|21905|21900|0
1738887000000|2025-02-07 00:10:00|21905.4|21900.4|21907.6|21902.6|21909.2|21904.2|21905.4|21900.4|0
1738887300000|2025-02-07 00:15:00|21907.1|21902.1|21895.3|21890.3|21907.6|21902.6|21893.8|21888.8|35
1738887600000|2025-02-07 00:20:00|21894.8|21889.8|21895.3|21890.3|21895.3|21890.3|21891.8|21886.8|24
1738887900000|2025-02-07 00:25:00|21894.8|21889.8|21898.8|21893.8|21898.8|21893.8|21894.8|21889.8|5
1738888200000|2025-02-07 00:30:00|21899.3|21894.3|21896.3|21891.3|21899.8|21894.8|21889.3|21884.3|15
1738888500000|2025-02-07 00:35:00|21895.8|21890.8|21895.3|21890.3|21895.8|21890.8|21889.8|21884.8|6
1738888800000|2025-02-07 00:40:00|21895.8|21890.8|21894.8|21889.8|21895.8|21890.8|21894.3|21889.3|2
1738889100000|2025-02-07 00:45:00|21895.3|21890.3|21894.8|21889.8|21895.3|21890.3|21893.3|21888.3|0
1738889400000|2025-02-07 00:50:00|21896.8|21891.8|21897.3|21892.3|21897.3|21892.3|21895.3|21890.3|5
1738889700000|2025-02-07 00:55:00|21897.8|21892.8|21904.3|21899.3|21904.3|21899.3|21897.3|21892.3|7
1738890000000|2025-02-07 01:00:00|21903.8|21898.8|21908.8|21903.8|21910.8|21905.8|21902.8|21897.8|8
1738890300000|2025-02-07 01:05:00|21909.3|21904.3|21909.3|21904.3|21910.3|21905.3|21903.8|21898.8|12
1738890600000|2025-02-07 01:10:00|21908.8|21903.8|21900.8|21895.8|21910.3|21905.3|21899.8|21894.8|9
1738890900000|2025-02-07 01:15:00|21900.3|21895.3|21900.3|21895.3|21901.8|21896.8|21898.8|21893.8|8
1738891200000|2025-02-07 01:20:00|21899.8|21894.8|21899.3|21894.3|21900.3|21895.3|21897.8|21892.8|5
1738891500000|2025-02-07 01:25:00|21898.3|21893.3|21895.3|21890.3|21898.3|21893.3|21894.8|21889.8|2
1738891800000|2025-02-07 01:30:00|21894.8|21889.8|21893.8|21888.8|21898.3|21893.3|21891.8|21886.8|7
1738892100000|2025-02-07 01:35:00|21893.3|21888.3|21899.3|21894.3|21899.3|21894.3|21892.8|21887.8|3
1738892400000|2025-02-07 01:40:00|21899.8|21894.8|21903.3|21898.3|21903.3|21898.3|21899.3|21894.3|4
1738892700000|2025-02-07 01:45:00|21903.8|21898.8|21904.3|21899.3|21906.3|21901.3|21898.3|21893.3|15
1738893000000|2025-02-07 01:50:00|21903.8|21898.8|21902.3|21897.3|21905.3|21900.3|21900.3|21895.3|6
1738893300000|2025-02-07 01:55:00|21902.8|21897.8|21894.3|21889.3|21902.8|21897.8|21894.3|21889.3|1
1738893600000|2025-02-07 02:00:00|21894.8|21889.8|21896.3|21891.3|21898.3|21893.3|21893.3|21888.3|5
1738893900000|2025-02-07 02:05:00|21895.8|21890.8|21889.8|21884.8|21895.8|21890.8|21887.8|21882.8|10
1738894200000|2025-02-07 02:10:00|21890.3|21885.3|21891.8|21886.8|21891.8|21886.8|21888.3|21883.3|4
1738894500000|2025-02-07 02:15:00|21892.3|21887.3|21899.8|21894.8|21899.8|21894.8|21892.3|21887.3|3
1738894800000|2025-02-07 02:20:00|21900.3|21895.3|21896.8|21891.8|21902.3|21897.3|21896.3|21891.3|16
1738895100000|2025-02-07 02:25:00|21897.8|21892.8|21897.3|21892.3|21899.3|21894.3|21895.8|21890.8|5
1738895400000|2025-02-07 02:30:00|21897.8|21892.8|21895.3|21890.3|21897.8|21892.8|21895.3|21890.3|0
1738895700000|2025-02-07 02:35:00|21894.8|21889.8|21893.3|21888.3|21895.3|21890.3|21889.8|21884.8|14
1738896000000|2025-02-07 02:40:00|21893.8|21888.8|21897.3|21892.3|21898.3|21893.3|21893.8|21888.8|3
1738896300000|2025-02-07 02:45:00|21898.3|21893.3|21894.8|21889.8|21898.3|21893.3|21893.8|21888.8|5
1738896600000|2025-02-07 02:50:00|21895.3|21890.3|21896.3|21891.3|21897.8|21892.8|21894.3|21889.3|5
1738896900000|2025-02-07 02:55:00|21895.8|21890.8|21900.3|21895.3|21902.3|21897.3|21895.8|21890.8|2
1738897200000|2025-02-07 03:00:00|21900.8|21895.8|21898.3|21893.3|21901.3|21896.3|21897.8|21892.8|8
1738897500000|2025-02-07 03:05:00|21900.3|21895.3|21902.3|21897.3|21904.3|21899.3|21899.3|21894.3|7
1738897800000|2025-02-07 03:10:00|21900.8|21895.8|21899.8|21894.8|21900.8|21895.8|21897.8|21892.8|1
1738898100000|2025-02-07 03:15:00|21900.3|21895.3|21899.8|21894.8|21900.8|21895.8|21897.8|21892.8|3
1738898400000|2025-02-07 03:20:00|21899.3|21894.3|21901.3|21896.3|21902.3|21897.3|21895.8|21890.8|8
1738898700000|2025-02-07 03:25:00|21900.8|21895.8|21898.3|21893.3|21900.8|21895.8|21897.3|21892.3|1
1738899000000|2025-02-07 03:30:00|21898.8|21893.8|21900.8|21895.8|21900.8|21895.8|21898.3|21893.3|0
1738899300000|2025-02-07 03:35:00|21901.3|21896.3|21899.3|21894.3|21901.3|21896.3|21895.8|21890.8|4
1738899600000|2025-02-07 03:40:00|21898.8|21893.8|21895.8|21890.8|21899.3|21894.3|21895.8|21890.8|0
1738899900000|2025-02-07 03:45:00|21896.3|21891.3|21897.8|21892.8|21897.8|21892.8|21894.3|21889.3|3
1738900200000|2025-02-07 03:50:00|21897.3|21892.3|21897.8|21892.8|21897.8|21892.8|21896.8|21891.8|0
1738900500000|2025-02-07 03:55:00|21897.3|21892.3|21897.3|21892.3|21897.3|21892.3|21895.3|21890.3|1
1738900800000|2025-02-07 04:00:00|21897.8|21892.8|21897.3|21892.3|21899.3|21894.3|21896.8|21891.8|1
1738901100000|2025-02-07 04:05:00|21896.8|21891.8|21896.8|21891.8|21897.3|21892.3|21895.8|21890.8|3
1738901400000|2025-02-07 04:10:00|21896.3|21891.3|21894.8|21889.8|21896.3|21891.3|21894.3|21889.3|3
1738901700000|2025-02-07 04:15:00|21894.3|21889.3|21895.8|21890.8|21896.8|21891.8|21893.3|21888.3|1
1738902000000|2025-02-07 04:20:00|21895.3|21890.3|21896.8|21891.8|21896.8|21891.8|21893.3|21888.3|0
1738902300000|2025-02-07 04:25:00|21895.8|21890.8|21892.8|21887.8|21896.3|21891.3|21892.3|21887.3|0
1738902600000|2025-02-07 04:30:00|21893.3|21888.3|21896.3|21891.3|21896.3|21891.3|21893.3|21888.3|6
1738902900000|2025-02-07 04:35:00|21895.8|21890.8|21896.8|21891.8|21897.3|21892.3|21894.8|21889.8|5
1738903200000|2025-02-07 04:40:00|21897.3|21892.3|21898.3|21893.3|21898.3|21893.3|21896.3|21891.3|4
1738903500000|2025-02-07 04:45:00|21898.8|21893.8|21899.8|21894.8|21901.3|21896.3|21898.3|21893.3|6
1738903800000|2025-02-07 04:50:00|21900.3|21895.3|21896.8|21891.8|21900.8|21895.8|21896.8|21891.8|6
1738904100000|2025-02-07 04:55:00|21897.3|21892.3|21895.3|21890.3|21897.8|21892.8|21894.8|21889.8|0
1738904400000|2025-02-07 05:00:00|21895.8|21890.8|21895.3|21890.3|21898.3|21893.3|21891.3|21886.3|9
1738904700000|2025-02-07 05:05:00|21895.8|21890.8|21895.3|21890.3|21896.3|21891.3|21892.8|21887.8|1
1738905000000|2025-02-07 05:10:00|21895.8|21890.8|21896.8|21891.8|21899.3|21894.3|21895.8|21890.8|2
1738905300000|2025-02-07 05:15:00|21896.3|21891.3|21897.3|21892.3|21898.3|21893.3|21896.3|21891.3|1
1738905600000|2025-02-07 05:20:00|21896.8|21891.8|21897.8|21892.8|21897.8|21892.8|21892.8|21887.8|5
1738905900000|2025-02-07 05:25:00|21897.3|21892.3|21899.3|21894.3|21900.8|21895.8|21897.3|21892.3|0
1738906200000|2025-02-07 05:30:00|21899.8|21894.8|21899.8|21894.8|21903.8|21898.8|21897.8|21892.8|2
1738906500000|2025-02-07 05:35:00|21899.3|21894.3|21905.3|21900.3|21905.8|21900.8|21897.8|21892.8|14
1738906800000|2025-02-07 05:40:00|21904.8|21899.8|21901.8|21896.8|21904.8|21899.8|21898.3|21893.3|8
1738907100000|2025-02-07 05:45:00|21901.3|21896.3|21897.3|21892.3|21901.3|21896.3|21897.3|21892.3|2
1738907400000|2025-02-07 05:50:00|21897.8|21892.8|21894.8|21889.8|21897.8|21892.8|21893.8|21888.8|3
1738907700000|2025-02-07 05:55:00|21894.3|21889.3|21895.8|21890.8|21897.8|21892.8|21894.3|21889.3|11
1738908000000|2025-02-07 06:00:00|21896.8|21891.8|21893.8|21888.8|21897.3|21892.3|21893.8|21888.8|1
1738908300000|2025-02-07 06:05:00|21893.3|21888.3|21893.8|21888.8|21894.3|21889.3|21889.8|21884.8|27
1738908600000|2025-02-07 06:10:00|21893.3|21888.3|21889.8|21884.8|21893.3|21888.3|21888.8|21883.8|9
1738908900000|2025-02-07 06:15:00|21889.3|21884.3|21879.3|21874.3|21889.8|21884.8|21877.3|21872.3|50
1738909200000|2025-02-07 06:20:00|21880.3|21875.3|21886.3|21881.3|21889.8|21884.8|21878.8|21873.8|31
1738909500000|2025-02-07 06:25:00|21886.8|21881.8|21890.8|21885.8|21891.8|21886.8|21886.8|21881.8|4
1738909800000|2025-02-07 06:30:00|21890.3|21885.3|21891.8|21886.8|21892.8|21887.8|21889.8|21884.8|2
1738910100000|2025-02-07 06:35:00|21891.3|21886.3|21895.3|21890.3|21895.8|21890.8|21886.8|21881.8|30
1738910400000|2025-02-07 06:40:00|21895.8|21890.8|21900.3|21895.3|21902.3|21897.3|21895.8|21890.8|27
1738910700000|2025-02-07 06:45:00|21898.8|21893.8|21898.8|21893.8|21899.3|21894.3|21895.3|21890.3|27
1738911000000|2025-02-07 06:50:00|21898.3|21893.3|21897.8|21892.8|21903.3|21898.3|21897.3|21892.3|32
1738911300000|2025-02-07 06:55:00|21898.3|21893.3|21909.3|21904.3|21910.3|21905.3|21898.3|21893.3|40
1738911600000|2025-02-07 07:00:00|21908.2|21905.4|21913.7|21910.9|21923.7|21920.9|21908.2|21905.4|213
1738911900000|2025-02-07 07:05:00|21913.2|21910.4|21918.2|21915.4|21922.2|21919.4|21913.2|21910.4|113
1738912200000|2025-02-07 07:10:00|21918.7|21915.9|21919.2|21916.4|21922.7|21919.9|21917.7|21914.9|107
1738912500000|2025-02-07 07:15:00|21918.7|21915.9|21920.7|21917.9|21925.2|21922.4|21914.7|21911.9|116
1738912800000|2025-02-07 07:20:00|21918.2|21915.4|21927.7|21924.9|21927.7|21924.9|21917.7|21914.9|111
1738913100000|2025-02-07 07:25:00|21928.7|21925.9|21923.7|21920.9|21930.2|21927.4|21923.2|21920.4|68
1738913400000|2025-02-07 07:30:00|21922.2|21919.4|21926.7|21923.9|21928.7|21925.9|21921.2|21918.4|66
1738913700000|2025-02-07 07:35:00|21927.2|21924.4|21935.7|21932.9|21937.2|21934.4|21926.7|21923.9|183
1738914000000|2025-02-07 07:40:00|21936.2|21933.4|21933.2|21930.4|21939.2|21936.4|21932.7|21929.9|137
1738914300000|2025-02-07 07:45:00|21933.7|21930.9|21936.2|21933.4|21938.7|21935.9|21931.7|21928.9|139
1738914600000|2025-02-07 07:50:00|21935.7|21932.9|21930.2|21927.4|21937.2|21934.4|21930.2|21927.4|79
1738914900000|2025-02-07 07:55:00|21930.7|21927.9|21920.2|21917.4|21931.2|21928.4|21920.2|21917.4|372
1738915200000|2025-02-07 08:00:00|21919.5|21918.1|21908.5|21907.1|21945.5|21944.1|21906|21904.6|1456
1738915500000|2025-02-07 08:05:00|21909|21907.6|21921.5|21920.1|21927|21925.6|21899.5|21898.1|714
1738915800000|2025-02-07 08:10:00|21922|21920.6|21927.5|21926.1|21935.5|21934.1|21914.5|21913.1|506
1738916100000|2025-02-07 08:15:00|21927|21925.6|21926.5|21925.1|21949|21947.6|21925|21923.6|627
1738916400000|2025-02-07 08:20:00|21927.5|21926.1|21926.5|21925.1|21933.5|21932.1|21915.5|21914.1|373
1738916700000|2025-02-07 08:25:00|21927|21925.6|21935.5|21934.1|21941.5|21940.1|21923|21921.6|259
1738917000000|2025-02-07 08:30:00|21936|21934.6|21934|21932.6|21939.5|21938.1|21921.5|21920.1|277
1738917300000|2025-02-07 08:35:00|21934.5|21933.1|21936|21934.6|21940.5|21939.1|21930.5|21929.1|225
1738917600000|2025-02-07 08:40:00|21935|21933.6|21918|21916.6|21943|21941.6|21917.5|21916.1|263
1738917900000|2025-02-07 08:45:00|21918.5|21917.1|21911.5|21910.1|21920|21918.6|21908|21906.6|329
1738918200000|2025-02-07 08:50:00|21911|21909.6|21899.5|21898.1|21911|21909.6|21895.5|21894.1|237
1738918500000|2025-02-07 08:55:00|21900|21898.6|21915|21913.6|21915.5|21914.1|21897.5|21896.1|340
1738918800000|2025-02-07 09:00:00|21917|21915.6|21916.5|21915.1|21921|21919.6|21909|21907.6|222
1738919100000|2025-02-07 09:05:00|21917|21915.6|21923.5|21922.1|21923.5|21922.1|21910|21908.6|156
1738919400000|2025-02-07 09:10:00|21923|21921.6|21935.5|21934.1|21936|21934.6|21921|21919.6|535
1738919700000|2025-02-07 09:15:00|21936|21934.6|21934.5|21933.1|21947|21945.6|21933|21931.6|299
1738920000000|2025-02-07 09:20:00|21934|21932.6|21917.5|21916.1|21934.5|21933.1|21913|21911.6|363
1738920300000|2025-02-07 09:25:00|21917|21915.6|21922.5|21921.1|21925.5|21924.1|21914.5|21913.1|233
1738920600000|2025-02-07 09:30:00|21923|21921.6|21920.5|21919.1|21926|21924.6|21913.5|21912.1|305
1738920900000|2025-02-07 09:35:00|21920|21918.6|21922|21920.6|21926|21924.6|21920|21918.6|79
1738921200000|2025-02-07 09:40:00|21921.5|21920.1|21921|21919.6|21928|21926.6|21918.5|21917.1|143
1738921500000|2025-02-07 09:45:00|21921.5|21920.1|21912.5|21911.1|21924|21922.6|21909|21907.6|145
1738921800000|2025-02-07 09:50:00|21913|21911.6|21924|21922.6|21928|21926.6|21913|21911.6|191
1738922100000|2025-02-07 09:55:00|21924.5|21923.1|21925.5|21924.1|21927|21925.6|21914|21912.6|118
1738922400000|2025-02-07 10:00:00|21925|21923.6|21927|21925.6|21929|21927.6|21922|21920.6|113
1738922700000|2025-02-07 10:05:00|21926|21924.6|21922.5|21921.1|21932|21930.6|21922.5|21921.1|216
1738923000000|2025-02-07 10:10:00|21923|21921.6|21921.5|21920.1|21925|21923.6|21916.5|21915.1|142
1738923300000|2025-02-07 10:15:00|21921|21919.6|21913.5|21912.1|21922|21920.6|21912.5|21911.1|131
1738923600000|2025-02-07 10:20:00|21913|21911.6|21919.5|21918.1|21924|21922.6|21913|21911.6|112
1738923900000|2025-02-07 10:25:00|21919|21917.6|21918|21916.6|21924|21922.6|21917|21915.6|75
1738924200000|2025-02-07 10:30:00|21917.5|21916.1|21921.5|21920.1|21928|21926.6|21917|21915.6|242
1738924500000|2025-02-07 10:35:00|21921|21919.6|21917.5|21916.1|21921|21919.6|21911|21909.6|252
1738924800000|2025-02-07 10:40:00|21918|21916.6|21917.5|21916.1|21923|21921.6|21913.5|21912.1|127
1738925100000|2025-02-07 10:45:00|21918|21916.6|21926.5|21925.1|21926.5|21925.1|21916.5|21915.1|349
1738925400000|2025-02-07 10:50:00|21926|21924.6|21921|21919.6|21927|21925.6|21918.5|21917.1|230
1738925700000|2025-02-07 10:55:00|21920.5|21919.1|21925|21923.6|21925|21923.6|21916.5|21915.1|182
1738926000000|2025-02-07 11:00:00|21924.5|21923.1|21930|21928.6|21933|21931.6|21918.5|21917.1|172
1738926300000|2025-02-07 11:05:00|21929.5|21928.1|21930.5|21929.1|21932|21930.6|21925|21923.6|95
1738926600000|2025-02-07 11:10:00|21930|21928.6|21935.5|21934.1|21937.5|21936.1|21928|21926.6|143
1738926900000|2025-02-07 11:15:00|21936|21934.6|21934.5|21933.1|21937.5|21936.1|21932.5|21931.1|69
1738927200000|2025-02-07 11:20:00|21932.5|21931.1|21927.5|21926.1|21933|21931.6|21922|21920.6|136
1738927500000|2025-02-07 11:25:00|21928|21926.6|21935.5|21934.1|21938|21936.6|21927|21925.6|98
1738927800000|2025-02-07 11:30:00|21936|21934.6|21933|21931.6|21936.5|21935.1|21927.5|21926.1|73
1738928100000|2025-02-07 11:35:00|21932.5|21931.1|21928|21926.6|21936.5|21935.1|21928|21926.6|73
1738928400000|2025-02-07 11:40:00|21928.5|21927.1|21932.5|21931.1|21933.5|21932.1|21927|21925.6|107
1738928700000|2025-02-07 11:45:00|21931.5|21930.1|21931.5|21930.1|21935.5|21934.1|21925|21923.6|93
1738929000000|2025-02-07 11:50:00|21932|21930.6|21929.5|21928.1|21935|21933.6|21927.5|21926.1|94
1738929300000|2025-02-07 11:55:00|21930|21928.6|21924|21922.6|21932|21930.6|21923|21921.6|132
1738929600000|2025-02-07 12:00:00|21924.5|21923.1|21928.5|21927.1|21930|21928.6|21921|21919.6|289
1738929900000|2025-02-07 12:05:00|21928|21926.6|21925.5|21924.1|21930|21928.6|21924.5|21923.1|83
1738930200000|2025-02-07 12:10:00|21926|21924.6|21911.5|21910.1|21927.5|21926.1|21911.5|21910.1|97
1738930500000|2025-02-07 12:15:00|21911|21909.6|21913.5|21912.1|21915.5|21914.1|21907|21905.6|135
1738930800000|2025-02-07 12:20:00|21914|21912.6|21908|21906.6|21915|21913.6|21903|21901.6|183
1738931100000|2025-02-07 12:25:00|21907.5|21906.1|21912|21910.6|21913.5|21912.1|21906|21904.6|118
1738931400000|2025-02-07 12:30:00|21911.5|21910.1|21903|21901.6|21915|21913.6|21899.5|21898.1|109
1738931700000|2025-02-07 12:35:00|21903.5|21902.1|21901.5|21900.1|21906|21904.6|21897.5|21896.1|63
1738932000000|2025-02-07 12:40:00|21902|21900.6|21911|21909.6|21911|21909.6|21901.5|21900.1|72
1738932300000|2025-02-07 12:45:00|21910.5|21909.1|21921|21919.6|21921|21919.6|21910.5|21909.1|139
1738932600000|2025-02-07 12:50:00|21922|21920.6|21921.5|21920.1|21926|21924.6|21919|21917.6|74
1738932900000|2025-02-07 12:55:00|21921|21919.6|21913|21911.6|21922|21920.6|21912.5|21911.1|112
1738933200000|2025-02-07 13:00:00|21914|21912.6|21909.5|21908.1|21914|21912.6|21906.5|21905.1|96
1738933500000|2025-02-07 13:05:00|21910|21908.6|21900.5|21899.1|21910.5|21909.1|21897|21895.6|137
1738933800000|2025-02-07 13:10:00|21900|21898.6|21899.5|21898.1|21907.5|21906.1|21897.5|21896.1|96
1738934100000|2025-02-07 13:15:00|21900|21898.6|21891.5|21890.1|21903|21901.6|21891|21889.6|119
1738934400000|2025-02-07 13:20:00|21891|21889.6|21884.5|21883.1|21896|21894.6|21882.5|21881.1|238
1738934700000|2025-02-07 13:25:00|21885|21883.6|21884|21882.6|21888.5|21887.1|21880.5|21879.1|179
1738935000000|2025-02-07 13:30:00|21887.5|21886.1|21892|21890.6|21908|21906.6|21869.5|21868.1|776
1738935300000|2025-02-07 13:35:00|21891.5|21890.1|21892.5|21891.1|21904.5|21903.1|21875.5|21874.1|298
1738935600000|2025-02-07 13:40:00|21893|21891.6|21901.5|21900.1|21912.5|21911.1|21891.5|21890.1|293
1738935900000|2025-02-07 13:45:00|21901|21899.6|21886.5|21885.1|21901.5|21900.1|21885.5|21884.1|222
1738936200000|2025-02-07 13:50:00|21886|21884.6|21889.5|21888.1|21894|21892.6|21883.5|21882.1|144
1738936500000|2025-02-07 13:55:00|21890|21888.6|21898|21896.6|21901.5|21900.1|21890|21888.6|118
1738936800000|2025-02-07 14:00:00|21897.5|21896.1|21902|21900.6|21903|21901.6|21887|21885.6|366
1738937100000|2025-02-07 14:05:00|21901.5|21900.1|21905|21903.6|21908|21906.6|21895|21893.6|208
1738937400000|2025-02-07 14:10:00|21905.5|21904.1|21902.5|21901.1|21909.5|21908.1|21902.5|21901.1|103
1738937700000|2025-02-07 14:15:00|21902|21900.6|21903|21901.6|21908.5|21907.1|21898|21896.6|246
1738938000000|2025-02-07 14:20:00|21903.5|21902.1|21909.5|21908.1|21912|21910.6|21902.5|21901.1|105
1738938300000|2025-02-07 14:25:00|21910|21908.6|21906.5|21905.1|21911.5|21910.1|21903.5|21902.1|84
1738938600000|2025-02-07 14:30:00|21906|21904.6|21901|21899.6|21908|21906.6|21893.5|21892.1|352
1738938900000|2025-02-07 14:35:00|21901.5|21900.1|21890.5|21889.1|21902|21900.6|21887|21885.6|259
1738939200000|2025-02-07 14:40:00|21890|21888.6|21889|21887.6|21894|21892.6|21885|21883.6|157
1738939500000|2025-02-07 14:45:00|21889.5|21888.1|21908.5|21907.1|21908.5|21907.1|21889|21887.6|180
1738939800000|2025-02-07 14:50:00|21909|21907.6|21907|21905.6|21916|21914.6|21905|21903.6|213
1738940100000|2025-02-07 14:55:00|21907.5|21906.1|21901.5|21900.1|21907.5|21906.1|21896.5|21895.1|282
1738940400000|2025-02-07 15:00:00|21899|21897.6|21857.5|21856.1|21899|21897.6|21856.5|21855.1|793
1738940700000|2025-02-07 15:05:00|21858|21856.6|21861.5|21860.1|21872.5|21871.1|21844.5|21843.1|595
1738941000000|2025-02-07 15:10:00|21861|21859.6|21844|21842.6|21864.5|21863.1|21841|21839.6|394
1738941300000|2025-02-07 15:15:00|21843.5|21842.1|21846.5|21845.1|21850|21848.6|21831.5|21830.1|532
1738941600000|2025-02-07 15:20:00|21846|21844.6|21864.5|21863.1|21867|21865.6|21839|21837.6|447
1738941900000|2025-02-07 15:25:00|21865|21863.6|21859.5|21858.1|21870.5|21869.1|21856.5|21855.1|213
1738942200000|2025-02-07 15:30:00|21859|21857.6|21857.5|21856.1|21864.5|21863.1|21849.5|21848.1|248
1738942500000|2025-02-07 15:35:00|21858|21856.6|21861|21859.6|21872.5|21871.1|21853|21851.6|216
1738942800000|2025-02-07 15:40:00|21860.5|21859.1|21852.5|21851.1|21869|21867.6|21847.5|21846.1|117
1738943100000|2025-02-07 15:45:00|21853|21851.6|21870|21868.6|21871.5|21870.1|21850.5|21849.1|322
1738943400000|2025-02-07 15:50:00|21871|21869.6|21781|21779.6|21881.5|21880.1|21766.5|21765.1|2495
1738943700000|2025-02-07 15:55:00|21781.5|21780.1|21825.5|21824.1|21829.5|21828.1|21773.5|21772.1|1319
1738944000000|2025-02-07 16:00:00|21826|21824.6|21775.5|21774.1|21828|21826.6|21764|21762.6|792
1738944300000|2025-02-07 16:05:00|21775|21773.6|21805|21803.6|21812|21810.6|21763.5|21762.1|662
1738944600000|2025-02-07 16:10:00|21804.5|21803.1|21790.5|21789.1|21812|21810.6|21786|21784.6|496
1738944900000|2025-02-07 16:15:00|21791|21789.6|21806|21804.6|21840|21838.6|21783.5|21782.1|1290
1738945200000|2025-02-07 16:20:00|21806.5|21805.1|21779|21777.6|21819|21817.6|21779|21777.6|717
1738945500000|2025-02-07 16:25:00|21779.5|21778.1|21763.5|21762.1|21787|21785.6|21759|21757.6|956
1738945800000|2025-02-07 16:30:00|21764.2|21761.4|21786.2|21783.4|21791.7|21788.9|21761.7|21758.9|1368
1738946100000|2025-02-07 16:35:00|21785.7|21782.9|21792.7|21789.9|21798.7|21795.9|21777.2|21774.4|550
1738946400000|2025-02-07 16:40:00|21793.2|21790.4|21774.2|21771.4|21800.2|21797.4|21769.7|21766.9|425
1738946700000|2025-02-07 16:45:00|21774.7|21771.9|21769.7|21766.9|21781.2|21778.4|21764.7|21761.9|189
1738947000000|2025-02-07 16:50:00|21769.2|21766.4|21769.2|21766.4|21775.2|21772.4|21762.7|21759.9|186
1738947300000|2025-02-07 16:55:00|21769.7|21766.9|21757.2|21754.4|21782.2|21779.4|21751.2|21748.4|1092
1738947600000|2025-02-07 17:00:00|21756.7|21753.9|21750.7|21747.9|21759.2|21756.4|21747.2|21744.4|131
1738947900000|2025-02-07 17:05:00|21750.2|21747.4|21790.2|21787.4|21801.7|21798.9|21734.7|21731.9|1783
1738948200000|2025-02-07 17:10:00|21789.7|21786.9|21785.2|21782.4|21790.7|21787.9|21767.2|21764.4|238
1738948500000|2025-02-07 17:15:00|21784.7|21781.9|21761.7|21758.9|21786.7|21783.9|21735.2|21732.4|1175
1738948800000|2025-02-07 17:20:00|21761.2|21758.4|21764.2|21761.4|21782.7|21779.9|21741.7|21738.9|1346
1738949100000|2025-02-07 17:25:00|21763.7|21760.9|21759.7|21756.9|21766.2|21763.4|21758.2|21755.4|187
1738949400000|2025-02-07 17:30:00|21759.2|21756.4|21743.2|21740.4|21763.2|21760.4|21742.7|21739.9|266
1738949700000|2025-02-07 17:35:00|21743.7|21740.9|21754.7|21751.9|21759.2|21756.4|21743.7|21740.9|221
1738950000000|2025-02-07 17:40:00|21754.2|21751.4|21754.7|21751.9|21758.2|21755.4|21747.7|21744.9|112
1738950300000|2025-02-07 17:45:00|21755.7|21752.9|21757.2|21754.4|21760.7|21757.9|21752.7|21749.9|40
1738950600000|2025-02-07 17:50:00|21757.7|21754.9|21761.2|21758.4|21762.7|21759.9|21749.2|21746.4|107
1738950900000|2025-02-07 17:55:00|21761.7|21758.9|21758.2|21755.4|21766.7|21763.9|21757.7|21754.9|77
1738951200000|2025-02-07 18:00:00|21758.7|21755.9|21762.2|21759.4|21766.7|21763.9|21756.7|21753.9|71
1738951500000|2025-02-07 18:05:00|21762.7|21759.9|21771.2|21768.4|21776.2|21773.4|21761.7|21758.9|131
1738951800000|2025-02-07 18:10:00|21770.7|21767.9|21777.2|21774.4|21777.7|21774.9|21770.2|21767.4|56
1738952100000|2025-02-07 18:15:00|21777.7|21774.9|21779.2|21776.4|21780.7|21777.9|21775.2|21772.4|72
1738952400000|2025-02-07 18:20:00|21778.7|21775.9|21776.2|21773.4|21779.7|21776.9|21769.2|21766.4|108
1738952700000|2025-02-07 18:25:00|21775.7|21772.9|21774.7|21771.9|21776.7|21773.9|21771.2|21768.4|61
1738953000000|2025-02-07 18:30:00|21773.7|21770.9|21780.2|21777.4|21780.2|21777.4|21772.7|21769.9|49
1738953300000|2025-02-07 18:35:00|21780.7|21777.9|21784.7|21781.9|21786.7|21783.9|21780.2|21777.4|85
1738953600000|2025-02-07 18:40:00|21783.7|21780.9|21771.2|21768.4|21784.2|21781.4|21765.2|21762.4|162
1738953900000|2025-02-07 18:45:00|21771.7|21768.9|21766.2|21763.4|21772.2|21769.4|21760.7|21757.9|126
1738954200000|2025-02-07 18:50:00|21766.7|21763.9|21766.7|21763.9|21771.2|21768.4|21761.2|21758.4|114
1738954500000|2025-02-07 18:55:00|21765.2|21762.4|21758.7|21755.9|21766.2|21763.4|21757.2|21754.4|71
1738954800000|2025-02-07 19:00:00|21758.2|21755.4|21761.2|21758.4|21762.2|21759.4|21755.7|21752.9|116
1738955100000|2025-02-07 19:05:00|21761.7|21758.9|21762.2|21759.4|21764.7|21761.9|21756.2|21753.4|68
1738955400000|2025-02-07 19:10:00|21762.7|21759.9|21755.2|21752.4|21764.7|21761.9|21749.7|21746.9|122
1738955700000|2025-02-07 19:15:00|21755.7|21752.9|21752.2|21749.4|21759.7|21756.9|21750.7|21747.9|38
1738956000000|2025-02-07 19:20:00|21752.7|21749.9|21751.7|21748.9|21754.7|21751.9|21744.2|21741.4|62
1738956300000|2025-02-07 19:25:00|21752.2|21749.4|21750.2|21747.4|21755.7|21752.9|21749.2|21746.4|37
1738956600000|2025-02-07 19:30:00|21749.7|21746.9|21756.7|21753.9|21757.7|21754.9|21747.2|21744.4|85
1738956900000|2025-02-07 19:35:00|21756.2|21753.4|21758.2|21755.4|21760.2|21757.4|21754.2|21751.4|26
1738957200000|2025-02-07 19:40:00|21758.7|21755.9|21759.7|21756.9|21769.2|21766.4|21753.2|21750.4|181
1738957500000|2025-02-07 19:45:00|21760.2|21757.4|21760.2|21757.4|21761.2|21758.4|21753.7|21750.9|43
1738957800000|2025-02-07 19:50:00|21760.7|21757.9|21750.7|21747.9|21760.7|21757.9|21750.2|21747.4|24
1738958100000|2025-02-07 19:55:00|21751.2|21748.4|21747.2|21744.4|21753.7|21750.9|21745.2|21742.4|46
1738958400000|2025-02-07 20:00:00|21746.2|21743.4|21733.2|21730.4|21746.2|21743.4|21731.2|21728.4|87
1738958700000|2025-02-07 20:05:00|21732.7|21729.9|21739.2|21736.4|21744.7|21741.9|21732.7|21729.9|93
1738959000000|2025-02-07 20:10:00|21739.7|21736.9|21735.7|21732.9|21743.2|21740.4|21730.7|21727.9|57
1738959300000|2025-02-07 20:15:00|21735.2|21732.4|21741.2|21738.4|21741.7|21738.9|21728.7|21725.9|108
1738959600000|2025-02-07 20:20:00|21741.7|21738.9|21733.2|21730.4|21744.2|21741.4|21731.7|21728.9|159
1738959900000|2025-02-07 20:25:00|21732.7|21729.9|21734.2|21731.4|21738.7|21735.9|21732.2|21729.4|154
1738960200000|2025-02-07 20:30:00|21734.7|21731.9|21743.2|21740.4|21743.7|21740.9|21734.7|21731.9|61
1738960500000|2025-02-07 20:35:00|21743.7|21740.9|21747.2|21744.4|21748.7|21745.9|21742.2|21739.4|138
1738960800000|2025-02-07 20:40:00|21747.7|21744.9|21739.2|21736.4|21749.2|21746.4|21737.7|21734.9|79
1738961100000|2025-02-07 20:45:00|21738.7|21735.9|21741.2|21738.4|21746.2|21743.4|21737.2|21734.4|107
1738961400000|2025-02-07 20:50:00|21741.7|21738.9|21741.7|21738.9|21749.2|21746.4|21738.2|21735.4|203
1738961700000|2025-02-07 20:55:00|21742.2|21739.4|21743.7|21740.9|21744.7|21741.9|21736.7|21733.9|148
1738962000000|2025-02-07 21:00:00|21744.2|21741.4|21747.5|21742.5|21763.9|21758.9|21744.2|21741.2|27
1738962300000|2025-02-07 21:05:00|21746.6|21741.6|21751.4|21746.4|21755.9|21750.9|21746.6|21741.6|0
1738962600000|2025-02-07 21:10:00|21751.3|21746.3|21754|21749|21756.4|21751.4|21749.4|21744.4|0
1738962900000|2025-02-07 21:15:00|21753.1|21748.1|21757|21752|21757.9|21752.9|21749.5|21744.5|0
1738963200000|2025-02-07 21:20:00|21756.1|21751.1|21757.5|21752.5|21757.5|21752.5|21751.6|21746.6|0
1738963500000|2025-02-07 21:25:00|21756.6|21751.6|21755.7|21750.7|21757.6|21752.6|21754.8|21749.8|0
1738963800000|2025-02-07 21:30:00|21756.6|21751.6|21752.7|21747.7|21757.7|21752.7|21750.9|21745.9|0
1738964100000|2025-02-07 21:35:00|21753.6|21748.6|21751.6|21746.6|21753.6|21748.6|21750.9|21745.9|0
1738964400000|2025-02-07 21:40:00|21752.1|21747.1|21752.8|21747.8|21752.8|21747.8|21750.7|21745.7|0
1738964700000|2025-02-07 21:45:00|21753.7|21748.7|21751.3|21746.3|21753.7|21748.7|21749.5|21744.5|0
1738965000000|2025-02-07 21:50:00|21750.4|21745.4|21749|21744|21751.2|21746.2|21748.1|21743.1|0
1738965300000|2025-02-07 21:55:00|21748.9|21743.9|21746.6|21741.6|21749|21744|21746.5|21741.5|0
1739142000000|2025-02-09 23:00:00|21693.5|21688.5|21707.2|21702.2|21718.1|21713.1|21687.2|21682.2|0
1739142300000|2025-02-09 23:05:00|21707.6|21702.6|21733.2|21728.2|21735.1|21730.1|21702.2|21697.2|0
1739142600000|2025-02-09 23:10:00|21733.6|21728.6|21718|21713|21738.8|21733.8|21712.9|21707.9|0
1739142900000|2025-02-09 23:15:00|21717.5|21712.5|21718|21713|21719.3|21714.3|21710.4|21705.4|0
1739143200000|2025-02-09 23:20:00|21718.4|21713.4|21725.4|21720.4|21727.6|21722.6|21716.6|21711.6|0
1739143500000|2025-02-09 23:25:00|21724.5|21719.5|21721.1|21716.1|21727.4|21722.4|21719.3|21714.3|0
1739143800000|2025-02-09 23:30:00|21722|21717|21740.3|21735.3|21748|21743|21721.1|21716.1|0
1739144100000|2025-02-09 23:35:00|21740.8|21735.8|21745.2|21740.2|21749.1|21744.1|21740.8|21735.8|0
1739144400000|2025-02-09 23:40:00|21746.1|21741.1|21746.9|21741.9|21751.7|21746.7|21743.4|21738.4|0
1739144700000|2025-02-09 23:45:00|21747.8|21742.8|21765.8|21760.8|21768.4|21763.4|21747.8|21742.8|0
1739145000000|2025-02-09 23:50:00|21766.3|21761.3|21784|21779|21796.6|21791.6|21764.4|21759.4|0
1739145300000|2025-02-09 23:55:00|21786.7|21781.7|21788.4|21783.4|21791.7|21786.7|21781.7|21776.7|0
1739145600000|2025-02-10 00:00:00|21788|21783|21790|21785|21803.5|21798.5|21788|21783|0
1739145900000|2025-02-10 00:05:00|21790.9|21785.9|21790.8|21785.8|21793.3|21788.3|21785.5|21780.5|0
1739146200000|2025-02-10 00:10:00|21790.4|21785.4|21789|21784|21790.8|21785.8|21785.4|21780.4|0
1739146500000|2025-02-10 00:15:00|21788.1|21783.1|21777.1|21772.1|21788.1|21783.1|21767.1|21762.1|240
1739146800000|2025-02-10 00:20:00|21777.6|21772.6|21781.1|21776.1|21789.6|21784.6|21777.6|21772.6|35
1739147100000|2025-02-10 00:25:00|21780.6|21775.6|21782.1|21777.1|21787.6|21782.6|21780.1|21775.1|42
1739147400000|2025-02-10 00:30:00|21782.6|21777.6|21789.6|21784.6|21791.1|21786.1|21778.6|21773.6|40
1739147700000|2025-02-10 00:35:00|21790.1|21785.1|21787.6|21782.6|21790.1|21785.1|21784.6|21779.6|12
1739148000000|2025-02-10 00:40:00|21788.6|21783.6|21785.1|21780.1|21789.1|21784.1|21785.1|21780.1|18
1739148300000|2025-02-10 00:45:00|21784.6|21779.6|21786.6|21781.6|21787.1|21782.1|21784.1|21779.1|13
1739148600000|2025-02-10 00:50:00|21787.1|21782.1|21791.1|21786.1|21791.6|21786.6|21787.1|21782.1|2
1739148900000|2025-02-10 00:55:00|21791.6|21786.6|21797.1|21792.1|21797.6|21792.6|21790.6|21785.6|10
1739149200000|2025-02-10 01:00:00|21796.6|21791.6|21794.1|21789.1|21798.1|21793.1|21791.1|21786.1|19
1739149500000|2025-02-10 01:05:00|21793.6|21788.6|21791.6|21786.6|21796.1|21791.1|21790.6|21785.6|19
1739149800000|2025-02-10 01:10:00|21791.1|21786.1|21788.1|21783.1|21791.6|21786.6|21787.6|21782.6|3
1739150100000|2025-02-10 01:15:00|21788.6|21783.6|21795.1|21790.1|21796.1|21791.1|21788.6|21783.6|12
1739150400000|2025-02-10 01:20:00|21794.6|21789.6|21784.6|21779.6|21795.1|21790.1|21782.6|21777.6|21
1739150700000|2025-02-10 01:25:00|21784.1|21779.1|21786.6|21781.6|21788.1|21783.1|21781.1|21776.1|7
1739151000000|2025-02-10 01:30:00|21786.1|21781.1|21789.6|21784.6|21790.6|21785.6|21785.1|21780.1|12
1739151300000|2025-02-10 01:35:00|21790.1|21785.1|21788.1|21783.1|21794.6|21789.6|21788.1|21783.1|2
1739151600000|2025-02-10 01:40:00|21787.6|21782.6|21791.1|21786.1|21793.1|21788.1|21786.6|21781.6|2
1739151900000|2025-02-10 01:45:00|21790.6|21785.6|21787.1|21782.1|21791.6|21786.6|21786.6|21781.6|2
1739152200000|2025-02-10 01:50:00|21787.6|21782.6|21785.1|21780.1|21788.1|21783.1|21784.6|21779.6|2
1739152500000|2025-02-10 01:55:00|21785.6|21780.6|21789.1|21784.1|21789.6|21784.6|21785.1|21780.1|3
1739152800000|2025-02-10 02:00:00|21788.6|21783.6|21789.1|21784.1|21789.6|21784.6|21786.1|21781.1|4
1739153100000|2025-02-10 02:05:00|21789.6|21784.6|21789.1|21784.1|21790.6|21785.6|21787.6|21782.6|6
1739153400000|2025-02-10 02:10:00|21788.6|21783.6|21789.1|21784.1|21789.1|21784.1|21785.1|21780.1|8
1739153700000|2025-02-10 02:15:00|21788.6|21783.6|21785.1|21780.1|21788.6|21783.6|21784.1|21779.1|4
1739154000000|2025-02-10 02:20:00|21785.6|21780.6|21787.1|21782.1|21789.1|21784.1|21785.1|21780.1|7
1739154300000|2025-02-10 02:25:00|21787.6|21782.6|21786.6|21781.6|21788.6|21783.6|21785.1|21780.1|7
1739154600000|2025-02-10 02:30:00|21787.1|21782.1|21787.6|21782.6|21790.1|21785.1|21786.6|21781.6|3
1739154900000|2025-02-10 02:35:00|21788.1|21783.1|21788.6|21783.6|21789.1|21784.1|21787.1|21782.1|1
1739155200000|2025-02-10 02:40:00|21789.1|21784.1|21791.6|21786.6|21791.6|21786.6|21787.6|21782.6|0
1739155500000|2025-02-10 02:45:00|21792.1|21787.1|21793.6|21788.6|21794.6|21789.6|21792.1|21787.1|5
1739155800000|2025-02-10 02:50:00|21793.1|21788.1|21792.6|21787.6|21793.6|21788.6|21792.6|21787.6|0
1739156100000|2025-02-10 02:55:00|21793.1|21788.1|21795.1|21790.1|21795.1|21790.1|21792.1|21787.1|18
1739156400000|2025-02-10 03:00:00|21795.6|21790.6|21795.1|21790.1|21797.6|21792.6|21794.1|21789.1|4
1739156700000|2025-02-10 03:05:00|21795.6|21790.6|21795.6|21790.6|21797.6|21792.6|21795.6|21790.6|3
1739157000000|2025-02-10 03:10:00|21796.1|21791.1|21793.1|21788.1|21796.6|21791.6|21793.1|21788.1|0
1739157300000|2025-02-10 03:15:00|21792.1|21787.1|21792.6|21787.6|21792.6|21787.6|21792.1|21787.1|0
1739157600000|2025-02-10 03:20:00|21792.1|21787.1|21793.6|21788.6|21794.1|21789.1|21792.1|21787.1|0
1739157900000|2025-02-10 03:25:00|21792.6|21787.6|21788.6|21783.6|21792.6|21787.6|21788.1|21783.1|17
1739158200000|2025-02-10 03:30:00|21789.1|21784.1|21790.6|21785.6|21791.1|21786.1|21788.1|21783.1|5
1739158500000|2025-02-10 03:35:00|21789.6|21784.6|21786.6|21781.6|21790.6|21785.6|21786.1|21781.1|3
1739158800000|2025-02-10 03:40:00|21787.1|21782.1|21786.6|21781.6|21787.6|21782.6|21786.1|21781.1|1
1739159100000|2025-02-10 03:45:00|21787.1|21782.1|21789.1|21784.1|21789.1|21784.1|21786.6|21781.6|0
1739159400000|2025-02-10 03:50:00|21788.6|21783.6|21787.1|21782.1|21788.6|21783.6|21786.6|21781.6|0
1739159700000|2025-02-10 03:55:00|21788.1|21783.1|21791.6|21786.6|21792.1|21787.1|21788.1|21783.1|8
1739160000000|2025-02-10 04:00:00|21792.1|21787.1|21785.6|21780.6|21792.1|21787.1|21785.6|21780.6|12
1739160300000|2025-02-10 04:05:00|21785.1|21780.1|21789.1|21784.1|21789.1|21784.1|21783.6|21778.6|2
1739160600000|2025-02-10 04:10:00|21788.6|21783.6|21789.6|21784.6|21790.6|21785.6|21787.1|21782.1|3
1739160900000|2025-02-10 04:15:00|21790.1|21785.1|21789.6|21784.6|21790.6|21785.6|21789.1|21784.1|0
1739161200000|2025-02-10 04:20:00|21789.1|21784.1|21791.1|21786.1|21793.1|21788.1|21787.1|21782.1|0
1739161500000|2025-02-10 04:25:00|21790.6|21785.6|21791.6|21786.6|21792.1|21787.1|21790.1|21785.1|4
1739161800000|2025-02-10 04:30:00|21792.1|21787.1|21791.6|21786.6|21793.1|21788.1|21791.1|21786.1|2
1739162100000|2025-02-10 04:35:00|21790.6|21785.6|21791.1|21786.1|21792.1|21787.1|21790.6|21785.6|0
1739162400000|2025-02-10 04:40:00|21790.6|21785.6|21786.6|21781.6|21791.1|21786.1|21786.6|21781.6|2
1739162700000|2025-02-10 04:45:00|21786.1|21781.1|21786.1|21781.1|21788.1|21783.1|21785.6|21780.6|4
1739163000000|2025-02-10 04:50:00|21786.6|21781.6|21786.6|21781.6|21787.1|21782.1|21786.1|21781.1|1
1739163300000|2025-02-10 04:55:00|21786.1|21781.1|21784.1|21779.1|21786.1|21781.1|21783.6|21778.6|6
1739163600000|2025-02-10 05:00:00|21783.6|21778.6|21790.1|21785.1|21790.1|21785.1|21782.1|21777.1|12
1739163900000|2025-02-10 05:05:00|21790.6|21785.6|21795.1|21790.1|21795.6|21790.6|21789.1|21784.1|8
1739164200000|2025-02-10 05:10:00|21794.6|21789.6|21796.1|21791.1|21797.6|21792.6|21794.6|21789.6|1
1739164500000|2025-02-10 05:15:00|21796.6|21791.6|21798.1|21793.1|21800.6|21795.6|21795.6|21790.6|4
1739164800000|2025-02-10 05:20:00|21798.6|21793.6|21802.6|21797.6|21805.6|21800.6|21798.1|21793.1|7
1739165100000|2025-02-10 05:25:00|21802.1|21797.1|21801.6|21796.6|21802.6|21797.6|21801.1|21796.1|6
1739165400000|2025-02-10 05:30:00|21801.1|21796.1|21805.1|21800.1|21805.6|21800.6|21797.1|21792.1|24
1739165700000|2025-02-10 05:35:00|21804.6|21799.6|21797.6|21792.6|21804.6|21799.6|21797.1|21792.1|0
1739166000000|2025-02-10 05:40:00|21797.1|21792.1|21799.1|21794.1|21799.1|21794.1|21795.6|21790.6|7
1739166300000|2025-02-10 05:45:00|21799.6|21794.6|21799.6|21794.6|21800.6|21795.6|21798.1|21793.1|13
1739166600000|2025-02-10 05:50:00|21799.1|21794.1|21796.6|21791.6|21800.1|21795.1|21792.1|21787.1|32
1739166900000|2025-02-10 05:55:00|21796.1|21791.1|21796.6|21791.6|21800.6|21795.6|21793.6|21788.6|12
1739167200000|2025-02-10 06:00:00|21797.1|21792.1|21799.6|21794.6|21799.6|21794.6|21795.1|21790.1|5
1739167500000|2025-02-10 06:05:00|21800.1|21795.1|21801.1|21796.1|21801.6|21796.6|21795.6|21790.6|14
1739167800000|2025-02-10 06:10:00|21800.6|21795.6|21798.6|21793.6|21801.6|21796.6|21798.1|21793.1|6
1739168100000|2025-02-10 06:15:00|21799.1|21794.1|21799.6|21794.6|21800.6|21795.6|21798.1|21793.1|5
1739168400000|2025-02-10 06:20:00|21800.1|21795.1|21800.1|21795.1|21801.6|21796.6|21798.6|21793.6|7
1739168700000|2025-02-10 06:25:00|21799.6|21794.6|21801.1|21796.1|21804.1|21799.1|21799.1|21794.1|15
1739169000000|2025-02-10 06:30:00|21800.6|21795.6|21786.1|21781.1|21800.6|21795.6|21786.1|21781.1|39
1739169300000|2025-02-10 06:35:00|21786.6|21781.6|21788.1|21783.1|21789.6|21784.6|21785.1|21780.1|26
1739169600000|2025-02-10 06:40:00|21788.6|21783.6|21789.1|21784.1|21789.6|21784.6|21787.6|21782.6|10
1739169900000|2025-02-10 06:45:00|21789.6|21784.6|21791.6|21786.6|21792.1|21787.1|21789.6|21784.6|5
1739170200000|2025-02-10 06:50:00|21794.6|21789.6|21795.6|21790.6|21797.1|21792.1|21792.1|21787.1|44
1739170500000|2025-02-10 06:55:00|21796.1|21791.1|21798.6|21793.6|21799.6|21794.6|21793.1|21788.1|33
1739170800000|2025-02-10 07:00:00|21799.1|21794.1|21796.5|21793.7|21801|21798.2|21791|21788.2|172
1739171100000|2025-02-10 07:05:00|21797|21794.2|21800|21797.2|21802|21799.2|21795|21792.2|150
1739171400000|2025-02-10 07:10:00|21799.5|21796.7|21794|21791.2|21802|21799.2|21793|21790.2|57
1739171700000|2025-02-10 07:15:00|21793.5|21790.7|21793|21790.2|21794.5|21791.7|21789|21786.2|96
1739172000000|2025-02-10 07:20:00|21793.5|21790.7|21792|21789.2|21793.5|21790.7|21783|21780.2|84
1739172300000|2025-02-10 07:25:00|21791.5|21788.7|21804|21801.2|21807|21804.2|21791|21788.2|105
1739172600000|2025-02-10 07:30:00|21804.5|21801.7|21801.5|21798.7|21806.5|21803.7|21797|21794.2|64
1739172900000|2025-02-10 07:35:00|21801|21798.2|21795.5|21792.7|21801|21798.2|21794|21791.2|68
1739173200000|2025-02-10 07:40:00|21796.5|21793.7|21805|21802.2|21805|21802.2|21796|21793.2|53
1739173500000|2025-02-10 07:45:00|21805.5|21802.7|21820|21817.2|21823.5|21820.7|21805|21802.2|177
1739173800000|2025-02-10 07:50:00|21819.5|21816.7|21815.5|21812.7|21820.5|21817.7|21811|21808.2|112
1739174100000|2025-02-10 07:55:00|21815|21812.2|21817.5|21814.7|21828|21825.2|21814.5|21811.7|287
1739174400000|2025-02-10 08:00:00|21816.8|21815.4|21847.3|21845.9|21849.8|21848.4|21810.8|21809.4|1179
1739174700000|2025-02-10 08:05:00|21847.8|21846.4|21853.3|21851.9|21856.8|21855.4|21840.3|21838.9|572
1739175000000|2025-02-10 08:10:00|21852.8|21851.4|21858.3|21856.9|21860.3|21858.9|21841.8|21840.4|394
1739175300000|2025-02-10 08:15:00|21859.3|21857.9|21858.8|21857.4|21865.3|21863.9|21850.8|21849.4|343
1739175600000|2025-02-10 08:20:00|21857.8|21856.4|21874.3|21872.9|21874.8|21873.4|21857.8|21856.4|325
1739175900000|2025-02-10 08:25:00|21873.8|21872.4|21861.3|21859.9|21874.3|21872.9|21861.3|21859.9|277
1739176200000|2025-02-10 08:30:00|21860.8|21859.4|21841.3|21839.9|21861.8|21860.4|21840.8|21839.4|292
1739176500000|2025-02-10 08:35:00|21841.8|21840.4|21849.8|21848.4|21849.8|21848.4|21835.3|21833.9|189
1739176800000|2025-02-10 08:40:00|21848.9|21847.5|21845.9|21844.5|21855.4|21854|21844.4|21843|197
1739177100000|2025-02-10 08:45:00|21845.4|21844|21842.9|21841.5|21846.9|21845.5|21833.9|21832.5|141
1739177400000|2025-02-10 08:50:00|21840.9|21839.5|21825.4|21824|21841.4|21840|21823.4|21822|265
1739177700000|2025-02-10 08:55:00|21824.9|21823.5|21819.4|21818|21825.9|21824.5|21815.4|21814|286
1739178000000|2025-02-10 09:00:00|21819.9|21818.5|21832.4|21831|21835.4|21834|21814.9|21813.5|330
1739178300000|2025-02-10 09:05:00|21831.9|21830.5|21829.4|21828|21834.4|21833|21819.4|21818|144
1739178600000|2025-02-10 09:10:00|21829.9|21828.5|21818.9|21817.5|21829.9|21828.5|21817.4|21816|114
1739178900000|2025-02-10 09:15:00|21818.4|21817|21810.9|21809.5|21822.4|21821|21808.9|21807.5|305
1739179200000|2025-02-10 09:20:00|21811.4|21810|21810.9|21809.5|21820.4|21819|21809.9|21808.5|277
1739179500000|2025-02-10 09:25:00|21810.4|21809|21808.9|21807.5|21819.4|21818|21807.9|21806.5|209
1739179800000|2025-02-10 09:30:00|21809.9|21808.5|21808.4|21807|21813.9|21812.5|21805.4|21804|86
1739180100000|2025-02-10 09:35:00|21807.9|21806.5|21813.9|21812.5|21816.9|21815.5|21800.4|21799|132
1739180400000|2025-02-10 09:40:00|21814.4|21813|21806.4|21805|21814.9|21813.5|21802.9|21801.5|122
1739180700000|2025-02-10 09:45:00|21806.9|21805.5|21795.4|21794|21808.4|21807|21794.9|21793.5|115
1739181000000|2025-02-10 09:50:00|21794.9|21793.5|21791.4|21790|21794.9|21793.5|21785.9|21784.5|184
1739181300000|2025-02-10 09:55:00|21791.9|21790.5|21791.4|21790|21795.4|21794|21785.4|21784|99
1739181600000|2025-02-10 10:00:00|21790.9|21789.5|21799.9|21798.5|21803.9|21802.5|21788.4|21787|249
1739181900000|2025-02-10 10:05:00|21800.4|21799|21807.4|21806|21807.4|21806|21799.4|21798|138
1739182200000|2025-02-10 10:10:00|21806.9|21805.5|21806.9|21805.5|21807.4|21806|21795.9|21794.5|133
1739182500000|2025-02-10 10:15:00|21807.4|21806|21809.4|21808|21813.4|21812|21805.9|21804.5|97
1739182800000|2025-02-10 10:20:00|21808.9|21807.5|21799.4|21798|21810.4|21809|21798.4|21797|98
1739183100000|2025-02-10 10:25:00|21798.9|21797.5|21801.4|21800|21805.4|21804|21796.4|21795|97
1739183400000|2025-02-10 10:30:00|21801.9|21800.5|21816.4|21815|21817.9|21816.5|21801.9|21800.5|110
1739183700000|2025-02-10 10:35:00|21816.9|21815.5|21831.9|21830.5|21833.9|21832.5|21816.9|21815.5|244
1739184000000|2025-02-10 10:40:00|21832.4|21831|21837.9|21836.5|21838.9|21837.5|21831.9|21830.5|180
1739184300000|2025-02-10 10:45:00|21838.4|21837|21830.4|21829|21838.9|21837.5|21825.4|21824|111
1739184600000|2025-02-10 10:50:00|21829.9|21828.5|21836.9|21835.5|21837.4|21836|21829.9|21828.5|72
1739184900000|2025-02-10 10:55:00|21836.4|21835|21831.4|21830|21836.9|21835.5|21830.4|21829|66
1739185200000|2025-02-10 11:00:00|21830.9|21829.5|21834.9|21833.5|21838.4|21837|21825.9|21824.5|191
1739185500000|2025-02-10 11:05:00|21835.4|21834|21839.4|21838|21840.9|21839.5|21831.9|21830.5|83
1739185800000|2025-02-10 11:10:00|21838.9|21837.5|21839.4|21838|21843.9|21842.5|21836.4|21835|140
1739186100000|2025-02-10 11:15:00|21839.9|21838.5|21831.9|21830.5|21840.4|21839|21829.4|21828|161
1739186400000|2025-02-10 11:20:00|21830.9|21829.5|21839.4|21838|21840.4|21839|21826.9|21825.5|234
1739186700000|2025-02-10 11:25:00|21839.9|21838.5|21842.4|21841|21844.9|21843.5|21835.9|21834.5|212
1739187000000|2025-02-10 11:30:00|21842.9|21841.5|21835.4|21834|21845.4|21844|21835.4|21834|178
1739187300000|2025-02-10 11:35:00|21835.9|21834.5|21840.9|21839.5|21842.4|21841|21832.9|21831.5|72
1739187600000|2025-02-10 11:40:00|21841.4|21840|21834.4|21833|21843.9|21842.5|21834.4|21833|103
1739187900000|2025-02-10 11:45:00|21833.9|21832.5|21834.4|21833|21835.9|21834.5|21829.4|21828|109
1739188200000|2025-02-10 11:50:00|21833.9|21832.5|21832.4|21831|21839.9|21838.5|21831.9|21830.5|120
1739188500000|2025-02-10 11:55:00|21831.9|21830.5|21836.4|21835|21838.4|21837|21827.4|21826|125
1739188800000|2025-02-10 12:00:00|21836.9|21835.5|21844.9|21843.5|21845.4|21844|21829.9|21828.5|427
1739189100000|2025-02-10 12:05:00|21844.4|21843|21847.4|21846|21858.4|21857|21842.4|21841|156
1739189400000|2025-02-10 12:10:00|21846.9|21845.5|21844.4|21843|21851.9|21850.5|21839.9|21838.5|143
1739189700000|2025-02-10 12:15:00|21844.9|21843.5|21846.9|21845.5|21848.4|21847|21840.9|21839.5|123
1739190000000|2025-02-10 12:20:00|21846.4|21845|21853.4|21852|21854.9|21853.5|21845.9|21844.5|92
1739190300000|2025-02-10 12:25:00|21853.9|21852.5|21855.9|21854.5|21857.9|21856.5|21849.4|21848|60
1739190600000|2025-02-10 12:30:00|21855.4|21854|21859.4|21858|21860.9|21859.5|21847.4|21846|218
1739190900000|2025-02-10 12:35:00|21859.9|21858.5|21860.9|21859.5|21865.9|21864.5|21857.4|21856|139
1739191200000|2025-02-10 12:40:00|21860.5|21859.1|21869.5|21868.1|21873.5|21872.1|21860.5|21859.1|137
1739191500000|2025-02-10 12:45:00|21869|21867.6|21875|21873.6|21876|21874.6|21865|21863.6|165
1739191800000|2025-02-10 12:50:00|21874.5|21873.1|21878.5|21877.1|21878.5|21877.1|21868.5|21867.1|157
1739192100000|2025-02-10 12:55:00|21879|21877.6|21883|21881.6|21883.5|21882.1|21874.5|21873.1|132
1739192400000|2025-02-10 13:00:00|21883.5|21882.1|21882|21880.6|21885|21883.6|21877|21875.6|136
1739192700000|2025-02-10 13:05:00|21881.5|21880.1|21881|21879.6|21887|21885.6|21878|21876.6|94
1739193000000|2025-02-10 13:10:00|21881.5|21880.1|21895|21893.6|21897.5|21896.1|21881|21879.6|205
1739193300000|2025-02-10 13:15:00|21895.5|21894.1|21894|21892.6|21900|21898.6|21890.5|21889.1|226
1739193600000|2025-02-10 13:20:00|21893.5|21892.1|21892|21890.6|21895.5|21894.1|21887|21885.6|159
1739193900000|2025-02-10 13:25:00|21892.5|21891.1|21906|21904.6|21908.5|21907.1|21892|21890.6|380
1739194200000|2025-02-10 13:30:00|21906.5|21905.1|21915.5|21914.1|21917.5|21916.1|21905.5|21904.1|178
1739194500000|2025-02-10 13:35:00|21918|21916.6|21909|21907.6|21918|21916.6|21904|21902.6|169
1739194800000|2025-02-10 13:40:00|21909.5|21908.1|21914|21912.6|21916.5|21915.1|21908|21906.6|249
1739195100000|2025-02-10 13:45:00|21913.5|21912.1|21920|21918.6|21921.5|21920.1|21913|21911.6|146
1739195400000|2025-02-10 13:50:00|21920.5|21919.1|21918|21916.6|21920.5|21919.1|21914|21912.6|162
1739195700000|2025-02-10 13:55:00|21918.5|21917.1|21917|21915.6|21922.5|21921.1|21913.5|21912.1|235
1739196000000|2025-02-10 14:00:00|21917.5|21916.1|21912|21910.6|21923.5|21922.1|21910|21908.6|277
1739196300000|2025-02-10 14:05:00|21911.5|21910.1|21898.5|21897.1|21912|21910.6|21898|21896.6|175
1739196600000|2025-02-10 14:10:00|21899|21897.6|21895.5|21894.1|21905|21903.6|21894|21892.6|273
1739196900000|2025-02-10 14:15:00|21896|21894.6|21885.5|21884.1|21896.5|21895.1|21885.5|21884.1|151
1739197200000|2025-02-10 14:20:00|21885|21883.6|21887|21885.6|21892.5|21891.1|21883.5|21882.1|125
1739197500000|2025-02-10 14:25:00|21886.5|21885.1|21887.5|21886.1|21890.5|21889.1|21879.5|21878.1|187
1739197800000|2025-02-10 14:30:00|21888|21886.6|21895|21893.6|21902|21900.6|21881.5|21880.1|394
1739198100000|2025-02-10 14:35:00|21896|21894.6|21887|21885.6|21896|21894.6|21879.5|21878.1|252
1739198400000|2025-02-10 14:40:00|21886.5|21885.1|21883|21881.6|21887|21885.6|21866.5|21865.1|376
1739198700000|2025-02-10 14:45:00|21883.5|21882.1|21892|21890.6|21902|21900.6|21882|21880.6|293
1739199000000|2025-02-10 14:50:00|21892.5|21891.1|21910|21908.6|21911.5|21910.1|21892.5|21891.1|169
1739199300000|2025-02-10 14:55:00|21910.5|21909.1|21914|21912.6|21914.5|21913.1|21906.5|21905.1|88
1739199600000|2025-02-10 15:00:00|21915.5|21914.1|21925|21923.6|21926|21924.6|21913.5|21912.1|248
1739199900000|2025-02-10 15:05:00|21924.5|21923.1|21921|21919.6|21929.5|21928.1|21920.5|21919.1|274
1739200200000|2025-02-10 15:10:00|21921.5|21920.1|21912|21910.6|21923|21921.6|21909.5|21908.1|123
1739200500000|2025-02-10 15:15:00|21912.5|21911.1|21919|21917.6|21921|21919.6|21906.5|21905.1|316
1739200800000|2025-02-10 15:20:00|21918.5|21917.1|21913|21911.6|21923|21921.6|21913|21911.6|120
1739201100000|2025-02-10 15:25:00|21913.5|21912.1|21918.5|21917.1|21918.5|21917.1|21913|21911.6|305
1739201400000|2025-02-10 15:30:00|21919|21917.6|21920.5|21919.1|21926.5|21925.1|21914.5|21913.1|234
1739201700000|2025-02-10 15:35:00|21921|21919.6|21916.5|21915.1|21924.5|21923.1|21914.5|21913.1|129
1739202000000|2025-02-10 15:40:00|21917.5|21916.1|21921|21919.6|21921|21919.6|21911.5|21910.1|164
1739202300000|2025-02-10 15:45:00|21921.5|21920.1|21926|21924.6|21928|21926.6|21920.5|21919.1|228
1739202600000|2025-02-10 15:50:00|21925.5|21924.1|21924|21922.6|21928|21926.6|21920|21918.6|141
1739202900000|2025-02-10 15:55:00|21923.5|21922.1|21915.5|21914.1|21923.5|21922.1|21914.5|21913.1|214
1739203200000|2025-02-10 16:00:00|21915|21913.6|21926|21924.6|21931|21929.6|21915|21913.6|317
1739203500000|2025-02-10 16:05:00|21926.5|21925.1|21937|21935.6|21937.5|21936.1|21921|21919.6|296
1739203800000|2025-02-10 16:10:00|21937.5|21936.1|21927.5|21926.1|21947|21945.6|21926|21924.6|382
1739204100000|2025-02-10 16:15:00|21927|21925.6|21920|21918.6|21929|21927.6|21915.5|21914.1|348
1739204400000|2025-02-10 16:20:00|21920.5|21919.1|21933.5|21932.1|21936|21934.6|21918|21916.6|325
1739204700000|2025-02-10 16:25:00|21933|21931.6|21935|21933.6|21941|21939.6|21930.5|21929.1|667
1739205000000|2025-02-10 16:30:00|21935.5|21934.1|21916.2|21913.4|21937.7|21934.9|21915.7|21912.9|892
1739205300000|2025-02-10 16:35:00|21916.7|21913.9|21923.7|21920.9|21930.2|21927.4|21916.7|21913.9|429
1739205600000|2025-02-10 16:40:00|21923.2|21920.4|21923.2|21920.4|21926.7|21923.9|21919.7|21916.9|164
1739205900000|2025-02-10 16:45:00|21924.2|21921.4|21921.7|21918.9|21928.2|21925.4|21919.2|21916.4|135
1739206200000|2025-02-10 16:50:00|21921.2|21918.4|21924.2|21921.4|21928.2|21925.4|21921.2|21918.4|105
1739206500000|2025-02-10 16:55:00|21923.2|21920.4|21924.2|21921.4|21926.7|21923.9|21921.2|21918.4|77
1739206800000|2025-02-10 17:00:00|21923.7|21920.9|21919.2|21916.4|21925.2|21922.4|21918.7|21915.9|51
1739207100000|2025-02-10 17:05:00|21919.7|21916.9|21917.2|21914.4|21920.7|21917.9|21913.7|21910.9|133
1739207400000|2025-02-10 17:10:00|21918.2|21915.4|21917.2|21914.4|21918.2|21915.4|21908.2|21905.4|128
1739207700000|2025-02-10 17:15:00|21916.7|21913.9|21915.7|21912.9|21918.7|21915.9|21911.7|21908.9|101
1739208000000|2025-02-10 17:20:00|21916.2|21913.4|21919.7|21916.9|21920.2|21917.4|21913.2|21910.4|45
1739208300000|2025-02-10 17:25:00|21920.2|21917.4|21916.2|21913.4|21920.7|21917.9|21915.2|21912.4|15
1739208600000|2025-02-10 17:30:00|21916.7|21913.9|21915.2|21912.4|21920.2|21917.4|21915.2|21912.4|61
1739208900000|2025-02-10 17:35:00|21915.7|21912.9|21924.2|21921.4|21924.7|21921.9|21915.2|21912.4|101
1739209200000|2025-02-10 17:40:00|21924.7|21921.9|21925.2|21922.4|21927.7|21924.9|21922.7|21919.9|77
1739209500000|2025-02-10 17:45:00|21924.7|21921.9|21925.7|21922.9|21925.7|21922.9|21923.2|21920.4|14
1739209800000|2025-02-10 17:50:00|21925.2|21922.4|21932.2|21929.4|21933.2|21930.4|21924.2|21921.4|40
1739210100000|2025-02-10 17:55:00|21931.7|21928.9|21933.7|21930.9|21936.2|21933.4|21929.7|21926.9|108
1739210400000|2025-02-10 18:00:00|21933.2|21930.4|21937.7|21934.9|21938.2|21935.4|21931.2|21928.4|60
1739210700000|2025-02-10 18:05:00|21938.2|21935.4|21933.2|21930.4|21938.7|21935.9|21932.7|21929.9|29
1739211000000|2025-02-10 18:10:00|21932.7|21929.9|21937.7|21934.9|21938.2|21935.4|21932.7|21929.9|50
1739211300000|2025-02-10 18:15:00|21938.2|21935.4|21934.7|21931.9|21940.2|21937.4|21933.2|21930.4|56
1739211600000|2025-02-10 18:20:00|21935.2|21932.4|21934.2|21931.4|21938.2|21935.4|21932.2|21929.4|32
1739211900000|2025-02-10 18:25:00|21934.7|21931.9|21930.7|21927.9|21937.7|21934.9|21929.7|21926.9|63
1739212200000|2025-02-10 18:30:00|21930.2|21927.4|21928.7|21925.9|21930.7|21927.9|21926.7|21923.9|33
1739212500000|2025-02-10 18:35:00|21928.2|21925.4|21931.7|21928.9|21932.2|21929.4|21928.2|21925.4|37
1739212800000|2025-02-10 18:40:00|21930.7|21927.9|21933.2|21930.4|21934.7|21931.9|21929.7|21926.9|48
1739213100000|2025-02-10 18:45:00|21933.7|21930.9|21934.2|21931.4|21935.2|21932.4|21931.7|21928.9|44
1739213400000|2025-02-10 18:50:00|21933.7|21930.9|21938.7|21935.9|21940.7|21937.9|21933.7|21930.9|41
1739213700000|2025-02-10 18:55:00|21938.2|21935.4|21936.7|21933.9|21941.2|21938.4|21936.7|21933.9|33
1739214000000|2025-02-10 19:00:00|21936.2|21933.4|21935.7|21932.9|21937.2|21934.4|21930.2|21927.4|47
1739214300000|2025-02-10 19:05:00|21935.2|21932.4|21939.7|21936.9|21940.2|21937.4|21934.7|21931.9|24
1739214600000|2025-02-10 19:10:00|21939.2|21936.4|21944.7|21941.9|21945.2|21942.4|21939.2|21936.4|45
1739214900000|2025-02-10 19:15:00|21945.2|21942.4|21940.7|21937.9|21945.2|21942.4|21940.2|21937.4|22
1739215200000|2025-02-10 19:20:00|21941.2|21938.4|21943.7|21940.9|21946.7|21943.9|21941.2|21938.4|48
1739215500000|2025-02-10 19:25:00|21943.2|21940.4|21943.2|21940.4|21943.7|21940.9|21938.7|21935.9|22
1739215800000|2025-02-10 19:30:00|21942.7|21939.9|21945.2|21942.4|21947.2|21944.4|21941.7|21938.9|18
1739216100000|2025-02-10 19:35:00|21944.7|21941.9|21944.2|21941.4|21946.7|21943.9|21943.2|21940.4|38
1739216400000|2025-02-10 19:40:00|21943.7|21940.9|21941.7|21938.9|21944.7|21941.9|21940.2|21937.4|18
1739216700000|2025-02-10 19:45:00|21941.2|21938.4|21941.7|21938.9|21942.7|21939.9|21937.7|21934.9|32
1739217000000|2025-02-10 19:50:00|21941.2|21938.4|21942.7|21939.9|21943.7|21940.9|21937.2|21934.4|40
1739217300000|2025-02-10 19:55:00|21943.2|21940.4|21939.7|21936.9|21945.2|21942.4|21939.2|21936.4|46
1739217600000|2025-02-10 20:00:00|21939.2|21936.4|21936.2|21933.4|21939.7|21936.9|21936.2|21933.4|59
1739217900000|2025-02-10 20:05:00|21936.7|21933.9|21936.2|21933.4|21938.2|21935.4|21935.2|21932.4|41
1739218200000|2025-02-10 20:10:00|21935.7|21932.9|21939.2|21936.4|21939.2|21936.4|21934.2|21931.4|47
1739218500000|2025-02-10 20:15:00|21938.7|21935.9|21937.2|21934.4|21940.2|21937.4|21937.2|21934.4|29
1739218800000|2025-02-10 20:20:00|21936.2|21933.4|21936.7|21933.9|21940.2|21937.4|21934.7|21931.9|54
1739219100000|2025-02-10 20:25:00|21937.2|21934.4|21940.2|21937.4|21941.2|21938.4|21936.2|21933.4|85
1739219400000|2025-02-10 20:30:00|21940.7|21937.9|21940.7|21937.9|21942.2|21939.4|21936.2|21933.4|123
1739219700000|2025-02-10 20:35:00|21940.2|21937.4|21937.2|21934.4|21940.2|21937.4|21934.7|21931.9|91
1739220000000|2025-02-10 20:40:00|21938.2|21935.4|21945.2|21942.4|21945.7|21942.9|21937.2|21934.4|49
1739220300000|2025-02-10 20:45:00|21944.7|21941.9|21941.2|21938.4|21944.7|21941.9|21939.2|21936.4|59
1739220600000|2025-02-10 20:50:00|21940.7|21937.9|21941.2|21938.4|21946.2|21943.4|21935.2|21932.4|142
1739220900000|2025-02-10 20:55:00|21940.2|21937.4|21947.7|21944.9|21949.2|21946.4|21940.2|21937.4|253
1739221200000|2025-02-10 21:00:00|21948.4|21943.4|21942.1|21937.1|21949.6|21944.6|21936|21931|24
1739221500000|2025-02-10 21:05:00|21943|21938|21938|21933|21943|21938|21936.2|21931.2|0
1739221800000|2025-02-10 21:10:00|21938.9|21933.9|21935.2|21930.2|21938.9|21933.9|21932.4|21927.4|0
1739222100000|2025-02-10 21:15:00|21935.1|21930.1|21939.9|21934.9|21939.9|21934.9|21934.1|21929.1|0
1739222400000|2025-02-10 21:20:00|21939|21934|21942.6|21937.6|21946.3|21941.3|21939|21934|0
1739222700000|2025-02-10 21:25:00|21942.1|21937.1|21945|21940|21945.2|21940.2|21940.7|21935.7|0
1739223000000|2025-02-10 21:30:00|21944.8|21939.8|21944.7|21939.7|21945.7|21940.7|21942.9|21937.9|0
1739223300000|2025-02-10 21:35:00|21945.6|21940.6|21947.2|21942.2|21947.5|21942.5|21943.8|21938.8|0
1739223600000|2025-02-10 21:40:00|21947.3|21942.3|21947.9|21942.9|21948.8|21943.8|21946.3|21941.3|0
1739223900000|2025-02-10 21:45:00|21947|21942|21947.8|21942.8|21948.8|21943.8|21946.1|21941.1|0
1739224200000|2025-02-10 21:50:00|21948.3|21943.3|21947.3|21942.3|21948.7|21943.7|21946.4|21941.4|0
1739224500000|2025-02-10 21:55:00|21946.4|21941.4|21947.5|21942.5|21947.9|21942.9|21945.5|21940.5|0
1739224800000|2025-02-10 22:00:00|21947.4|21942.4|21948.1|21943.1|21948.1|21943.1|21947.4|21942.4|0
1739225100000|2025-02-10 22:05:00|21947.6|21942.6|21946.9|21941.9|21947.7|21942.7|21946.9|21941.9|0
1739225400000|2025-02-10 22:10:00|21947.5|21942.5|21947.9|21942.9|21947.9|21942.9|21947.3|21942.3|0
1739225700000|2025-02-10 22:15:00|21947.6|21942.6|21952|21947|21952|21947|21947.6|21942.6|0
1739226000000|2025-02-10 22:20:00|21951.9|21946.9|21950.8|21945.8|21952.9|21947.9|21950.8|21945.8|0
1739226300000|2025-02-10 22:25:00|21951.5|21946.5|21951.6|21946.6|21951.6|21946.6|21951.5|21946.5|0
1739226600000|2025-02-10 22:30:00|21951.4|21946.4|21950.1|21945.1|21951.6|21946.6|21950.1|21945.1|0
1739226900000|2025-02-10 22:35:00|21949.9|21944.9|21950.9|21945.9|21950.9|21945.9|21949.9|21944.9|0
1739227200000|2025-02-10 22:40:00|21949.5|21944.5|21949.3|21944.3|21949.6|21944.6|21946.6|21941.6|0
1739227500000|2025-02-10 22:45:00|21948|21943|21945.6|21940.6|21948|21943|21942.7|21937.7|0
1739227800000|2025-02-10 22:50:00|21946.2|21941.2|21945.3|21940.3|21946.3|21941.3|21945.1|21940.1|0
1739228100000|2025-02-10 22:55:00|21945.4|21940.4|21945.4|21940.4|21947.3|21942.3|21945|21940|0
1739228400000|2025-02-10 23:00:00|21942.8|21937.8|21927.2|21922.2|21942.8|21937.8|21925.4|21920.4|0
1739228700000|2025-02-10 23:05:00|21926.8|21921.8|21923.6|21918.6|21929.7|21924.7|21917.9|21912.9|0
1739229000000|2025-02-10 23:10:00|21922.7|21917.7|21920.3|21915.3|21925.5|21920.5|21912|21907|0
1739229300000|2025-02-10 23:15:00|21922.1|21917.1|21912.2|21907.2|21922.1|21917.1|21911.2|21906.2|0
1739229600000|2025-02-10 23:20:00|21913.1|21908.1|21910.4|21905.4|21914.9|21909.9|21910.2|21905.2|0
1739229900000|2025-02-10 23:25:00|21910.3|21905.3|21915.7|21910.7|21917.3|21912.3|21900.8|21895.8|0
1739230200000|2025-02-10 23:30:00|21916.1|21911.1|21920.4|21915.4|21921.3|21916.3|21915.7|21910.7|0
1739230500000|2025-02-10 23:35:00|21920.5|21915.5|21927.6|21922.6|21928.6|21923.6|21919.1|21914.1|0
1739230800000|2025-02-10 23:40:00|21926.7|21921.7|21921.2|21916.2|21926.7|21921.7|21919.3|21914.3|0
1739231100000|2025-02-10 23:45:00|21923|21918|21923|21918|21926.1|21921.1|21920.3|21915.3|0
1739231400000|2025-02-10 23:50:00|21922.1|21917.1|21926.6|21921.6|21926.7|21921.7|21921.2|21916.2|0
1739231700000|2025-02-10 23:55:00|21925.7|21920.7|21927.5|21922.5|21930.3|21925.3|21925.7|21920.7|0
1739232000000|2025-02-11 00:00:00|21928.4|21923.4|21922.7|21917.7|21928.4|21923.4|21921.8|21916.8|0
1739232300000|2025-02-11 00:05:00|21922.2|21917.2|21919|21914|21925.7|21920.7|21917.8|21912.8|0
1739232600000|2025-02-11 00:10:00|21919.9|21914.9|21907|21902|21921.7|21916.7|21905.8|21900.8|0
1739232900000|2025-02-11 00:15:00|21908.3|21903.3|21923.5|21918.5|21925|21920|21907.9|21902.9|108
1739233200000|2025-02-11 00:20:00|21924|21919|21933.5|21928.5|21933.5|21928.5|21923.5|21918.5|20
1739233500000|2025-02-11 00:25:00|21934|21929|21939.5|21934.5|21940|21935|21934|21929|4
1739233800000|2025-02-11 00:30:00|21940|21935|21943|21938|21943.5|21938.5|21938|21933|8
1739234100000|2025-02-11 00:35:00|21943.5|21938.5|21938.5|21933.5|21944|21939|21936|21931|38
1739234400000|2025-02-11 00:40:00|21938|21933|21937.5|21932.5|21938.5|21933.5|21937.5|21932.5|1
1739234700000|2025-02-11 00:45:00|21938|21933|21938|21933|21938|21933|21934.5|21929.5|4
1739235000000|2025-02-11 00:50:00|21938.5|21933.5|21930|21925|21939|21934|21927.5|21922.5|37
1739235300000|2025-02-11 00:55:00|21929.5|21924.5|21930.5|21925.5|21931|21926|21928.5|21923.5|1
1739235600000|2025-02-11 01:00:00|21930|21925|21931.5|21926.5|21933.5|21928.5|21926|21921|13
1739235900000|2025-02-11 01:05:00|21931|21926|21934|21929|21934.5|21929.5|21930|21925|5
1739236200000|2025-02-11 01:10:00|21933.5|21928.5|21932|21927|21934.5|21929.5|21931.5|21926.5|0
1739236500000|2025-02-11 01:15:00|21932.5|21927.5|21933|21928|21934|21929|21930|21925|0
1739236800000|2025-02-11 01:20:00|21932.5|21927.5|21931.5|21926.5|21934|21929|21930|21925|7
1739237100000|2025-02-11 01:25:00|21931|21926|21927.5|21922.5|21931|21926|21925.5|21920.5|6
1739237400000|2025-02-11 01:30:00|21928|21923|21927.5|21922.5|21930.5|21925.5|21927|21922|8
1739237700000|2025-02-11 01:35:00|21927|21922|21931|21926|21931.5|21926.5|21925|21920|9
1739238000000|2025-02-11 01:40:00|21931.5|21926.5|21928|21923|21932|21927|21927|21922|1
1739238300000|2025-02-11 01:45:00|21927.5|21922.5|21927.5|21922.5|21929.5|21924.5|21925|21920|2
1739238600000|2025-02-11 01:50:00|21927|21922|21928|21923|21929|21924|21925.5|21920.5|4
1739238900000|2025-02-11 01:55:00|21928.5|21923.5|21927.5|21922.5|21930|21925|21924.5|21919.5|5
1739239200000|2025-02-11 02:00:00|21926.5|21921.5|21926|21921|21926.5|21921.5|21923|21918|10
1739239500000|2025-02-11 02:05:00|21926.5|21921.5|21919.5|21914.5|21926.5|21921.5|21918|21913|6
1739239800000|2025-02-11 02:10:00|21920|21915|21918.5|21913.5|21923|21918|21918.5|21913.5|2
1739240100000|2025-02-11 02:15:00|21919|21914|21915|21910|21920|21915|21912.5|21907.5|14
1739240400000|2025-02-11 02:20:00|21914.5|21909.5|21911.5|21906.5|21914.5|21909.5|21910|21905|5
1739240700000|2025-02-11 02:25:00|21912|21907|21912|21907|21914.5|21909.5|21910.5|21905.5|24
1739241000000|2025-02-11 02:30:00|21912.5|21907.5|21903|21898|21913|21908|21902.5|21897.5|38
1739241300000|2025-02-11 02:35:00|21903.5|21898.5|21903.5|21898.5|21906.5|21901.5|21903.5|21898.5|5
1739241600000|2025-02-11 02:40:00|21903|21898|21906|21901|21906.5|21901.5|21901.5|21896.5|2
1739241900000|2025-02-11 02:45:00|21906.5|21901.5|21906.5|21901.5|21908|21903|21906|21901|1
1739242200000|2025-02-11 02:50:00|21907|21902|21907|21902|21909.5|21904.5|21906.5|21901.5|2
1739242500000|2025-02-11 02:55:00|21906.5|21901.5|21905|21900|21906.5|21901.5|21903|21898|2
1739242800000|2025-02-11 03:00:00|21905.5|21900.5|21904.5|21899.5|21906.5|21901.5|21904|21899|2
1739243100000|2025-02-11 03:05:00|21905.5|21900.5|21905.5|21900.5|21907|21902|21905|21900|2
1739243400000|2025-02-11 03:10:00|21905|21900|21906|21901|21906|21901|21902|21897|6
1739243700000|2025-02-11 03:15:00|21905.5|21900.5|21907|21902|21907|21902|21904|21899|1
1739244000000|2025-02-11 03:20:00|21907.5|21902.5|21913|21908|21913|21908|21907|21902|2
1739244300000|2025-02-11 03:25:00|21912.5|21907.5|21918|21913|21918.5|21913.5|21912.5|21907.5|2
1739244600000|2025-02-11 03:30:00|21917.5|21912.5|21919.5|21914.5|21925|21920|21917|21912|23
1739244900000|2025-02-11 03:35:00|21920|21915|21922.5|21917.5|21926.5|21921.5|21920|21915|10
1739245200000|2025-02-11 03:40:00|21923|21918|21919|21914|21924|21919|21917|21912|6
1739245500000|2025-02-11 03:45:00|21919.5|21914.5|21922|21917|21922|21917|21919|21914|0
1739245800000|2025-02-11 03:50:00|21922.5|21917.5|21919|21914|21923.5|21918.5|21919|21914|8
1739246100000|2025-02-11 03:55:00|21918.5|21913.5|21921.5|21916.5|21921.5|21916.5|21918|21913|3
1739246400000|2025-02-11 04:00:00|21921|21916|21922|21917|21922.5|21917.5|21919.5|21914.5|8
1739246700000|2025-02-11 04:05:00|21921|21916|21920|21915|21921.5|21916.5|21919|21914|1
1739247000000|2025-02-11 04:10:00|21920.5|21915.5|21921|21916|21921|21916|21919.5|21914.5|0
1739247300000|2025-02-11 04:15:00|21921.5|21916.5|21922.5|21917.5|21924.5|21919.5|21920.5|21915.5|2
1739247600000|2025-02-11 04:20:00|21922|21917|21921.5|21916.5|21922|21917|21919|21914|13
1739247900000|2025-02-11 04:25:00|21920.5|21915.5|21918|21913|21921|21916|21917.5|21912.5|10
1739248200000|2025-02-11 04:30:00|21919|21914|21920|21915|21920|21915|21917.5|21912.5|2
1739248500000|2025-02-11 04:35:00|21919.5|21914.5|21919|21914|21920|21915|21918.5|21913.5|6
1739248800000|2025-02-11 04:40:00|21919.5|21914.5|21917.5|21912.5|21920|21915|21917.5|21912.5|0
1739249100000|2025-02-11 04:45:00|21918|21913|21917|21912|21919|21914|21916|21911|1
1739249400000|2025-02-11 04:50:00|21917.5|21912.5|21920|21915|21920|21915|21917|21912|2
1739249700000|2025-02-11 04:55:00|21920.5|21915.5|21920|21915|21922|21917|21920|21915|1
1739250000000|2025-02-11 05:00:00|21921|21916|21927|21922|21927|21922|21920|21915|22
1739250300000|2025-02-11 05:05:00|21927.5|21922.5|21927.5|21922.5|21929.5|21924.5|21927|21922|12
1739250600000|2025-02-11 05:10:00|21928|21923|21925.5|21920.5|21928.5|21923.5|21924.5|21919.5|11
1739250900000|2025-02-11 05:15:00|21925|21920|21925|21920|21926|21921|21923.5|21918.5|3
1739251200000|2025-02-11 05:20:00|21924.5|21919.5|21924.5|21919.5|21925.5|21920.5|21922.5|21917.5|4
1739251500000|2025-02-11 05:25:00|21925|21920|21925.5|21920.5|21925.5|21920.5|21924.5|21919.5|1
1739251800000|2025-02-11 05:30:00|21926|21921|21929|21924|21929.5|21924.5|21926|21921|5
1739252100000|2025-02-11 05:35:00|21928.5|21923.5|21929|21924|21929|21924|21927|21922|4
1739252400000|2025-02-11 05:40:00|21928.5|21923.5|21929.5|21924.5|21933.5|21928.5|21927|21922|8
1739252700000|2025-02-11 05:45:00|21930.5|21925.5|21930|21925|21930.5|21925.5|21927.5|21922.5|7
1739253000000|2025-02-11 05:50:00|21929.5|21924.5|21932|21927|21932.5|21927.5|21929.5|21924.5|9
1739253600000|2025-02-11 06:00:00|21931.5|21926.5|21934|21929|21938|21933|21930|21925|20
1739253900000|2025-02-11 06:05:00|21934.5|21929.5|21937.5|21932.5|21938|21933|21934.5|21929.5|10
1739254200000|2025-02-11 06:10:00|21937|21932|21934|21929|21938|21933|21932.5|21927.5|14
1739254500000|2025-02-11 06:15:00|21933.5|21928.5|21927|21922|21933.5|21928.5|21926|21921|8
1739254800000|2025-02-11 06:20:00|21926.5|21921.5|21933.5|21928.5|21934.5|21929.5|21926.5|21921.5|17
1739255100000|2025-02-11 06:25:00|21935|21930|21933|21928|21937.5|21932.5|21932.5|21927.5|19
1739255400000|2025-02-11 06:30:00|21932|21927|21922|21917|21932|21927|21922|21917|30
1739255700000|2025-02-11 06:35:00|21921.5|21916.5|21921.5|21916.5|21924|21919|21920.5|21915.5|7
1739256000000|2025-02-11 06:40:00|21921|21916|21922|21917|21922.5|21917.5|21918.5|21913.5|17
1739256300000|2025-02-11 06:45:00|21921.5|21916.5|21918.5|21913.5|21921.5|21916.5|21912.5|21907.5|34
1739256600000|2025-02-11 06:50:00|21918|21913|21912.5|21907.5|21918.5|21913.5|21911.5|21906.5|26
1739256900000|2025-02-11 06:55:00|21911.5|21906.5|21913.5|21908.5|21915|21910|21911|21906|39
1739257200000|2025-02-11 07:00:00|21912.4|21909.6|21910.4|21907.6|21914.9|21912.1|21904.9|21902.1|125
1739257500000|2025-02-11 07:05:00|21909.9|21907.1|21907.4|21904.6|21910.4|21907.6|21902.9|21900.1|154
1739257800000|2025-02-11 07:10:00|21906.9|21904.1|21912.4|21909.6|21913.4|21910.6|21906.9|21904.1|43
1739258100000|2025-02-11 07:15:00|21912.9|21910.1|21910.4|21907.6|21914.4|21911.6|21906.9|21904.1|64
1739258400000|2025-02-11 07:20:00|21910.9|21908.1|21909.4|21906.6|21912.4|21909.6|21907.4|21904.6|14
1739258700000|2025-02-11 07:25:00|21909.9|21907.1|21915.4|21912.6|21915.9|21913.1|21909.9|21907.1|42
1739259000000|2025-02-11 07:30:00|21915.9|21913.1|21908.9|21906.1|21915.9|21913.1|21904.9|21902.1|149
1739259300000|2025-02-11 07:35:00|21908.4|21905.6|21902.4|21899.6|21909.9|21907.1|21898.4|21895.6|130
1739259600000|2025-02-11 07:40:00|21902.9|21900.1|21908.4|21905.6|21911.9|21909.1|21902.9|21900.1|67
1739259900000|2025-02-11 07:45:00|21907.9|21905.1|21909.9|21907.1|21911.9|21909.1|21904.4|21901.6|77
1739260200000|2025-02-11 07:50:00|21910.4|21907.6|21911.4|21908.6|21913.4|21910.6|21905.9|21903.1|92
1739260500000|2025-02-11 07:55:00|21911.9|21909.1|21903.4|21900.6|21917.4|21914.6|21900.4|21897.6|246
1739260800000|2025-02-11 08:00:00|21902.7|21901.3|21885.7|21884.3|21916.7|21915.3|21882.7|21881.3|1124
1739261100000|2025-02-11 08:05:00|21888.7|21887.3|21907.7|21906.3|21908.2|21906.8|21888.7|21887.3|532
1739261400000|2025-02-11 08:10:00|21908.2|21906.8|21916.7|21915.3|21918.2|21916.8|21903.7|21902.3|373
1739261700000|2025-02-11 08:15:00|21916.2|21914.8|21945.2|21943.8|21953.7|21952.3|21914.2|21912.8|922
1739262000000|2025-02-11 08:20:00|21945.7|21944.3|21937.2|21935.8|21946.2|21944.8|21928.7|21927.3|384
1739262300000|2025-02-11 08:25:00|21935.2|21933.8|21929.7|21928.3|21937.2|21935.8|21916.2|21914.8|416
1739262600000|2025-02-11 08:30:00|21929.2|21927.8|21932.2|21930.8|21937.2|21935.8|21927.2|21925.8|216
1739262900000|2025-02-11 08:35:00|21931.7|21930.3|21959.7|21958.3|21961.2|21959.8|21930.7|21929.3|270
1739263200000|2025-02-11 08:40:00|21960.2|21958.8|21971.7|21970.3|21981.2|21979.8|21959.2|21957.8|548
1739263500000|2025-02-11 08:45:00|21972.2|21970.8|21967.7|21966.3|21974.2|21972.8|21963.7|21962.3|303
1739263800000|2025-02-11 08:50:00|21968.2|21966.8|21971.2|21969.8|21977.2|21975.8|21965.2|21963.8|303
1739264100000|2025-02-11 08:55:00|21970.7|21969.3|21963.7|21962.3|21976.7|21975.3|21961.2|21959.8|281
1739264400000|2025-02-11 09:00:00|21964.2|21962.8|21961.7|21960.3|21972.7|21971.3|21957.7|21956.3|303
1739264700000|2025-02-11 09:05:00|21962.2|21960.8|21971.2|21969.8|21971.7|21970.3|21960.7|21959.3|166
1739265000000|2025-02-11 09:10:00|21970.7|21969.3|21957.7|21956.3|21972.2|21970.8|21957.2|21955.8|110
1739265300000|2025-02-11 09:15:00|21958.2|21956.8|21939.7|21938.3|21960.2|21958.8|21939.7|21938.3|216
1739265600000|2025-02-11 09:20:00|21939.2|21937.8|21921.7|21920.3|21941.7|21940.3|21921.2|21919.8|294
1739265900000|2025-02-11 09:25:00|21922.2|21920.8|21918.7|21917.3|21922.7|21921.3|21908.2|21906.8|318
1739266200000|2025-02-11 09:30:00|21919.2|21917.8|21913.7|21912.3|21926.2|21924.8|21913.7|21912.3|286
1739266500000|2025-02-11 09:35:00|21914.2|21912.8|21925.7|21924.3|21926.2|21924.8|21911.7|21910.3|199
1739266800000|2025-02-11 09:40:00|21925.2|21923.8|21929.7|21928.3|21931.2|21929.8|21923.7|21922.3|118
1739267100000|2025-02-11 09:45:00|21929.2|21927.8|21930.7|21929.3|21934.2|21932.8|21925.7|21924.3|112
1739267400000|2025-02-11 09:50:00|21930.2|21928.8|21928.2|21926.8|21932.2|21930.8|21923.7|21922.3|133
1739267700000|2025-02-11 09:55:00|21927.7|21926.3|21927.7|21926.3|21933.7|21932.3|21925.7|21924.3|116
1739268000000|2025-02-11 10:00:00|21927.2|21925.8|21931.2|21929.8|21937.7|21936.3|21925.2|21923.8|153
1739268300000|2025-02-11 10:05:00|21931.7|21930.3|21931.2|21929.8|21936.7|21935.3|21929.2|21927.8|202
1739268600000|2025-02-11 10:10:00|21930.7|21929.3|21934.7|21933.3|21937.2|21935.8|21927.7|21926.3|105
1739268900000|2025-02-11 10:15:00|21935.2|21933.8|21942.2|21940.8|21945.7|21944.3|21934.7|21933.3|125
1739269200000|2025-02-11 10:20:00|21942.7|21941.3|21932.7|21931.3|21945.2|21943.8|21930.2|21928.8|151
1739269500000|2025-02-11 10:25:00|21933.2|21931.8|21937.7|21936.3|21940.2|21938.8|21932.2|21930.8|263
1739269800000|2025-02-11 10:30:00|21938.2|21936.8|21935.7|21934.3|21944.2|21942.8|21932.2|21930.8|80
1739270100000|2025-02-11 10:35:00|21935.2|21933.8|21930.7|21929.3|21938.7|21937.3|21928.2|21926.8|88
1739270400000|2025-02-11 10:40:00|21930.2|21928.8|21930.2|21928.8|21933.2|21931.8|21925.2|21923.8|115
1739270700000|2025-02-11 10:45:00|21930.7|21929.3|21926.7|21925.3|21933.2|21931.8|21926.2|21924.8|187
1739271000000|2025-02-11 10:50:00|21926.2|21924.8|21920.2|21918.8|21927.2|21925.8|21920.2|21918.8|110
1739271300000|2025-02-11 10:55:00|21919.7|21918.3|21925.7|21924.3|21928.2|21926.8|21919.7|21918.3|148
1739271600000|2025-02-11 11:00:00|21924.7|21923.3|21935.7|21934.3|21935.7|21934.3|21924.2|21922.8|147
1739271900000|2025-02-11 11:05:00|21935.2|21933.8|21938.7|21937.3|21942.2|21940.8|21934.7|21933.3|80
1739272200000|2025-02-11 11:10:00|21938.2|21936.8|21945.7|21944.3|21946.7|21945.3|21938.2|21936.8|81
1739272500000|2025-02-11 11:15:00|21946.2|21944.8|21944.7|21943.3|21946.2|21944.8|21939.7|21938.3|214
1739272800000|2025-02-11 11:20:00|21945.2|21943.8|21947.7|21946.3|21949.2|21947.8|21940.7|21939.3|70
1739273100000|2025-02-11 11:25:00|21947.2|21945.8|21949.7|21948.3|21953.2|21951.8|21947.2|21945.8|65
1739273400000|2025-02-11 11:30:00|21950.2|21948.8|21943.7|21942.3|21954.2|21952.8|21943.2|21941.8|151
1739273700000|2025-02-11 11:35:00|21944.2|21942.8|21941.7|21940.3|21951.2|21949.8|21940.7|21939.3|96
1739274000000|2025-02-11 11:40:00|21941.2|21939.8|21932.7|21931.3|21942.2|21940.8|21932.2|21930.8|82
1739274300000|2025-02-11 11:45:00|21933.2|21931.8|21936.2|21934.8|21936.2|21934.8|21928.7|21927.3|70
1739274600000|2025-02-11 11:50:00|21935.7|21934.3|21937.2|21935.8|21937.2|21935.8|21931.2|21929.8|101
1739274900000|2025-02-11 11:55:00|21936.7|21935.3|21945.7|21944.3|21946.2|21944.8|21936.2|21934.8|94
1739275200000|2025-02-11 12:00:00|21944.2|21942.8|21936.7|21935.3|21945.7|21944.3|21932.2|21930.8|177
1739275500000|2025-02-11 12:05:00|21937.2|21935.8|21932.2|21930.8|21939.2|21937.8|21931.2|21929.8|55
1739275800000|2025-02-11 12:10:00|21931.7|21930.3|21925.7|21924.3|21935.2|21933.8|21925.2|21923.8|83
1739276100000|2025-02-11 12:15:00|21925.2|21923.8|21922.7|21921.3|21928.7|21927.3|21922.2|21920.8|79
1739276400000|2025-02-11 12:20:00|21923.2|21921.8|21913.7|21912.3|21923.2|21921.8|21910.7|21909.3|520
1739276700000|2025-02-11 12:25:00|21913.2|21911.8|21901.7|21900.3|21916.2|21914.8|21900.2|21898.8|176
1739277000000|2025-02-11 12:30:00|21901.2|21899.8|21913.2|21911.8|21913.2|21911.8|21901.2|21899.8|289
1739277300000|2025-02-11 12:35:00|21912.7|21911.3|21916.2|21914.8|21920.7|21919.3|21911.7|21910.3|172
1739277600000|2025-02-11 12:40:00|21915.7|21914.3|21928.7|21927.3|21928.7|21927.3|21915.7|21914.3|404
1739277900000|2025-02-11 12:45:00|21929.2|21927.8|21931.2|21929.8|21932.2|21930.8|21923.7|21922.3|99
1739278200000|2025-02-11 12:50:00|21930.7|21929.3|21930.7|21929.3|21934.2|21932.8|21927.2|21925.8|137
1739278500000|2025-02-11 12:55:00|21930.2|21928.8|21941.7|21940.3|21944.2|21942.8|21926.2|21924.8|204
1739278800000|2025-02-11 13:00:00|21942.7|21941.3|21951.2|21949.8|21953.2|21951.8|21941.7|21940.3|174
1739279100000|2025-02-11 13:05:00|21950.7|21949.3|21969.7|21968.3|21972.2|21970.8|21950.2|21948.8|358
1739279400000|2025-02-11 13:10:00|21969.2|21967.8|21970.7|21969.3|21975.2|21973.8|21963.2|21961.8|305
1739279700000|2025-02-11 13:15:00|21970.2|21968.8|21969.7|21968.3|21977.7|21976.3|21967.2|21965.8|275
1739280000000|2025-02-11 13:20:00|21969.2|21967.8|21974.2|21972.8|21976.2|21974.8|21963.7|21962.3|224
1739280300000|2025-02-11 13:25:00|21974.7|21973.3|21974.7|21973.3|21979.7|21978.3|21971.2|21969.8|226
1739280600000|2025-02-11 13:30:00|21975.2|21973.8|21987.2|21985.8|21989.7|21988.3|21973.2|21971.8|260
1739280900000|2025-02-11 13:35:00|21987.7|21986.3|22001.2|21999.8|22002.2|22000.8|21986.7|21985.3|458
1739281200000|2025-02-11 13:40:00|22001.7|22000.3|21994.7|21993.3|22005.7|22004.3|21991.2|21989.8|389
1739281500000|2025-02-11 13:45:00|21994.2|21992.8|21983.7|21982.3|21996.2|21994.8|21975.7|21974.3|428
1739281800000|2025-02-11 13:50:00|21984.2|21982.8|21978.7|21977.3|21992.7|21991.3|21976.2|21974.8|140
1739282100000|2025-02-11 13:55:00|21979.2|21977.8|21965.2|21963.8|21983.7|21982.3|21965.2|21963.8|238
1739282400000|2025-02-11 14:00:00|21966.2|21964.8|21972.7|21971.3|21977.2|21975.8|21961.7|21960.3|307
1739282700000|2025-02-11 14:05:00|21972.2|21970.8|21979.7|21978.3|21979.7|21978.3|21967.2|21965.8|114
1739283000000|2025-02-11 14:10:00|21979.2|21977.8|21977.7|21976.3|21987.2|21985.8|21974.7|21973.3|146
1739283300000|2025-02-11 14:15:00|21977.2|21975.8|21977.7|21976.3|21981.7|21980.3|21972.7|21971.3|175
1739283600000|2025-02-11 14:20:00|21977.2|21975.8|21969.2|21967.8|21980.2|21978.8|21966.2|21964.8|94
1739283900000|2025-02-11 14:25:00|21967.7|21966.3|21968.7|21967.3|21974.2|21972.8|21960.7|21959.3|197
1739284200000|2025-02-11 14:30:00|21969.2|21967.8|21952.7|21951.3|21970.7|21969.3|21945.2|21943.8|458
1739284500000|2025-02-11 14:35:00|21952.2|21950.8|21955.2|21953.8|21957.7|21956.3|21945.2|21943.8|379
1739284800000|2025-02-11 14:40:00|21955.7|21954.3|21962.7|21961.3|21966.7|21965.3|21948.2|21946.8|615
1739285100000|2025-02-11 14:45:00|21962.2|21960.8|21974.7|21973.3|21983.2|21981.8|21957.2|21955.8|242
1739285400000|2025-02-11 14:50:00|21975.2|21973.8|21978.7|21977.3|21985.2|21983.8|21973.2|21971.8|166
1739285700000|2025-02-11 14:55:00|21979.2|21977.8|21990.2|21988.8|21990.2|21988.8|21978.2|21976.8|163
1739286000000|2025-02-11 15:00:00|21989.7|21988.3|21986.7|21985.3|22001.7|22000.3|21983.7|21982.3|658
1739286300000|2025-02-11 15:05:00|21986.2|21984.8|21996.7|21995.3|21996.7|21995.3|21981.2|21979.8|243
1739286600000|2025-02-11 15:10:00|21997.5|21996.1|21995.5|21994.1|22002.5|22001.1|21993.5|21992.1|212
1739286900000|2025-02-11 15:15:00|21995|21993.6|21996.5|21995.1|22001.5|22000.1|21990.5|21989.1|194
1739287200000|2025-02-11 15:20:00|21997|21995.6|21991.5|21990.1|21999.5|21998.1|21986.5|21985.1|287
1739287500000|2025-02-11 15:25:00|21991|21989.6|22001|21999.6|22005.5|22004.1|21989|21987.6|196
1739287800000|2025-02-11 15:30:00|22001.5|22000.1|22013.5|22012.1|22023|22021.6|22001.5|22000.1|447
1739288100000|2025-02-11 15:35:00|22013|22011.6|22010.5|22009.1|22019.5|22018.1|22006|22004.6|298
1739288400000|2025-02-11 15:40:00|22010|22008.6|22001|21999.6|22012|22010.6|21999.5|21998.1|155
1739288700000|2025-02-11 15:45:00|22000.5|21999.1|22008.5|22007.1|22009.5|22008.1|21998.5|21997.1|131
1739289000000|2025-02-11 15:50:00|22008|22006.6|22023.5|22022.1|22024.5|22023.1|22008|22006.6|249
1739289300000|2025-02-11 15:55:00|22024|22022.6|22021|22019.6|22024.5|22023.1|22015.5|22014.1|352
1739289600000|2025-02-11 16:00:00|22020.5|22019.1|22034|22032.6|22037|22035.6|22020.5|22019.1|270
1739289900000|2025-02-11 16:05:00|22034.5|22033.1|22040.5|22039.1|22049|22047.6|22032|22030.6|579
1739290200000|2025-02-11 16:10:00|22040|22038.6|22032.5|22031.1|22043|22041.6|22030.5|22029.1|238
1739290500000|2025-02-11 16:15:00|22032|22030.6|22033|22031.6|22037|22035.6|22027|22025.6|368
1739290800000|2025-02-11 16:20:00|22032.5|22031.1|22038|22036.6|22039.5|22038.1|22030|22028.6|353
1739291100000|2025-02-11 16:25:00|22037.5|22036.1|22032.5|22031.1|22045|22043.6|22031|22029.6|862
1739291400000|2025-02-11 16:30:00|22033.2|22030.4|22042.7|22039.9|22043.7|22040.9|22019.2|22016.4|1387
1739291700000|2025-02-11 16:35:00|22042.2|22039.4|22043.7|22040.9|22047.2|22044.4|22038.2|22035.4|370
1739292000000|2025-02-11 16:40:00|22044.2|22041.4|22038.2|22035.4|22045.7|22042.9|22032.7|22029.9|211
1739292300000|2025-02-11 16:45:00|22038.7|22035.9|22038.2|22035.4|22043.7|22040.9|22036.2|22033.4|358
1739292600000|2025-02-11 16:50:00|22037.7|22034.9|22032.7|22029.9|22039.7|22036.9|22026.7|22023.9|261
1739292900000|2025-02-11 16:55:00|22031.7|22028.9|22034.7|22031.9|22035.2|22032.4|22029.2|22026.4|101
1739293200000|2025-02-11 17:00:00|22034.2|22031.4|22029.2|22026.4|22036.2|22033.4|22027.7|22024.9|186
1739293500000|2025-02-11 17:05:00|22029.7|22026.9|22025.2|22022.4|22029.7|22026.9|22019.2|22016.4|140
1739293800000|2025-02-11 17:10:00|22024.7|22021.9|22023.2|22020.4|22026.7|22023.9|22021.2|22018.4|160
1739294100000|2025-02-11 17:15:00|22022.7|22019.9|22031.2|22028.4|22031.7|22028.9|22020.7|22017.9|87
1739294400000|2025-02-11 17:20:00|22030.7|22027.9|22032.7|22029.9|22035.2|22032.4|22028.7|22025.9|55
1739294700000|2025-02-11 17:25:00|22033.2|22030.4|22037.2|22034.4|22037.2|22034.4|22032.7|22029.9|303
1739295000000|2025-02-11 17:30:00|22037.7|22034.9|22036.7|22033.9|22040.2|22037.4|22035.7|22032.9|39
1739295300000|2025-02-11 17:35:00|22035.7|22032.9|22036.2|22033.4|22037.7|22034.9|22031.7|22028.9|43
1739295600000|2025-02-11 17:40:00|22036.7|22033.9|22038.2|22035.4|22039.7|22036.9|22034.2|22031.4|42
1739295900000|2025-02-11 17:45:00|22037.7|22034.9|22039.7|22036.9|22041.7|22038.9|22037.7|22034.9|35
1739296200000|2025-02-11 17:50:00|22040.2|22037.4|22036.2|22033.4|22040.7|22037.9|22032.7|22029.9|41
1739296500000|2025-02-11 17:55:00|22035.7|22032.9|22035.7|22032.9|22037.2|22034.4|22031.7|22028.9|62
1739296800000|2025-02-11 18:00:00|22035.2|22032.4|22035.7|22032.9|22037.7|22034.9|22031.2|22028.4|43
1739297100000|2025-02-11 18:05:00|22036.2|22033.4|22035.2|22032.4|22037.7|22034.9|22032.2|22029.4|33
1739297400000|2025-02-11 18:10:00|22035.7|22032.9|22035.2|22032.4|22038.7|22035.9|22029.7|22026.9|60
1739297700000|2025-02-11 18:15:00|22034.7|22031.9|22040.2|22037.4|22041.2|22038.4|22033.7|22030.9|31
1739298000000|2025-02-11 18:20:00|22039.7|22036.9|22034.2|22031.4|22041.7|22038.9|22033.2|22030.4|45
1739298300000|2025-02-11 18:25:00|22033.7|22030.9|22032.7|22029.9|22036.7|22033.9|22031.7|22028.9|50
1739298600000|2025-02-11 18:30:00|22032.2|22029.4|22040.7|22037.9|22042.7|22039.9|22031.7|22028.9|54
1739298900000|2025-02-11 18:35:00|22041.2|22038.4|22044.7|22041.9|22049.2|22046.4|22038.7|22035.9|147
1739299200000|2025-02-11 18:40:00|22045.2|22042.4|22047.2|22044.4|22049.2|22046.4|22045.2|22042.4|36
1739299500000|2025-02-11 18:45:00|22047.7|22044.9|22045.7|22042.9|22050.7|22047.9|22044.7|22041.9|55
1739299800000|2025-02-11 18:50:00|22045.2|22042.4|22039.2|22036.4|22045.2|22042.4|22038.7|22035.9|47
1739300100000|2025-02-11 18:55:00|22038.7|22035.9|22043.2|22040.4|22044.7|22041.9|22037.2|22034.4|25
1739300400000|2025-02-11 19:00:00|22042.7|22039.9|22046.7|22043.9|22047.2|22044.4|22042.2|22039.4|17
1739300700000|2025-02-11 19:05:00|22046.2|22043.4|22045.7|22042.9|22048.7|22045.9|22042.7|22039.9|31
1739301000000|2025-02-11 19:10:00|22046.2|22043.4|22043.7|22040.9|22047.2|22044.4|22041.2|22038.4|8
1739301300000|2025-02-11 19:15:00|22043.2|22040.4|22041.7|22038.9|22046.2|22043.4|22039.7|22036.9|34
1739301600000|2025-02-11 19:20:00|22041.2|22038.4|22045.2|22042.4|22047.7|22044.9|22041.2|22038.4|23
1739301900000|2025-02-11 19:25:00|22045.7|22042.9|22046.7|22043.9|22048.2|22045.4|22044.7|22041.9|26
1739302200000|2025-02-11 19:30:00|22046.2|22043.4|22054.2|22051.4|22054.7|22051.9|22046.2|22043.4|78
1739302500000|2025-02-11 19:35:00|22056.2|22053.4|22063.7|22060.9|22067.7|22064.9|22055.7|22052.9|202
1739302800000|2025-02-11 19:40:00|22063.2|22060.4|22091.7|22088.9|22092.7|22089.9|22062.7|22059.9|530
1739303100000|2025-02-11 19:45:00|22091.2|22088.4|22097.7|22094.9|22116.7|22113.9|22090.2|22087.4|777
1739303400000|2025-02-11 19:50:00|22097.2|22094.4|22095.7|22092.9|22105.7|22102.9|22092.7|22089.9|191
1739303700000|2025-02-11 19:55:00|22096.2|22093.4|22095.2|22092.4|22103.2|22100.4|22095.2|22092.4|119
1739304000000|2025-02-11 20:00:00|22094.7|22091.9|22103.2|22100.4|22106.7|22103.9|22094.7|22091.9|95
1739304300000|2025-02-11 20:05:00|22102.7|22099.9|22103.2|22100.4|22104.7|22101.9|22096.7|22093.9|37
1739304600000|2025-02-11 20:10:00|22103.7|22100.9|22108.2|22105.4|22109.2|22106.4|22100.7|22097.9|78
1739304900000|2025-02-11 20:15:00|22107.7|22104.9|22104.2|22101.4|22108.7|22105.9|22099.2|22096.4|85
1739305200000|2025-02-11 20:20:00|22103.7|22100.9|22097.7|22094.9|22108.7|22105.9|22097.2|22094.4|90
1739305500000|2025-02-11 20:25:00|22097.2|22094.4|22100.7|22097.9|22102.7|22099.9|22094.2|22091.4|130
1739305800000|2025-02-11 20:30:00|22100.2|22097.4|22107.2|22104.4|22111.7|22108.9|22097.7|22094.9|107
1739306100000|2025-02-11 20:35:00|22106.7|22103.9|22100.7|22097.9|22108.7|22105.9|22099.7|22096.9|61
1739306400000|2025-02-11 20:40:00|22100.2|22097.4|22094.2|22091.4|22101.7|22098.9|22091.7|22088.9|121
1739306700000|2025-02-11 20:45:00|22093.7|22090.9|22098.2|22095.4|22104.2|22101.4|22093.2|22090.4|118
1739307000000|2025-02-11 20:50:00|22097.7|22094.9|22097.2|22094.4|22103.2|22100.4|22092.7|22089.9|197
1739307300000|2025-02-11 20:55:00|22097.7|22094.9|22099.7|22096.9|22104.2|22101.4|22095.2|22092.4|199
1739307600000|2025-02-11 21:00:00|22102.6|22097.6|22102.5|22097.5|22108.6|22103.6|22099.3|22094.3|29
1739307900000|2025-02-11 21:05:00|22100.7|22095.7|22102.1|22097.1|22104.2|22099.2|22093.4|22088.4|0
1739308200000|2025-02-11 21:10:00|22103|22098|22101.1|22096.1|22103.9|22098.9|22099.3|22094.3|0
1739308500000|2025-02-11 21:15:00|22101.2|22096.2|22098.1|22093.1|22103.5|22098.5|22098.1|22093.1|0
1739308800000|2025-02-11 21:20:00|22098.5|22093.5|22095.3|22090.3|22099.9|22094.9|22095.3|22090.3|0
1739309100000|2025-02-11 21:25:00|22094.9|22089.9|22095.3|22090.3|22097.2|22092.2|22094.4|22089.4|0
1739309400000|2025-02-11 21:30:00|22090.7|22085.7|22090.2|22085.2|22093|22088|22090.1|22085.1|0
1739309700000|2025-02-11 21:35:00|22089.2|22084.2|22091.6|22086.6|22094.3|22089.3|22089.2|22084.2|0
1739310000000|2025-02-11 21:40:00|22090.7|22085.7|22090.4|22085.4|22092.6|22087.6|22087.6|22082.6|0
1739310300000|2025-02-11 21:45:00|22091.7|22086.7|22094.4|22089.4|22094.9|22089.9|22090.8|22085.8|0
1739310600000|2025-02-11 21:50:00|22094|22089|22094.4|22089.4|22095.3|22090.3|22092.6|22087.6|0
1739310900000|2025-02-11 21:55:00|22094.9|22089.9|22094.5|22089.5|22097.2|22092.2|22094.4|22089.4|0
1739311200000|2025-02-11 22:00:00|22094.8|22089.8|22094.5|22089.5|22094.8|22089.8|22094.4|22089.4|0
1739311500000|2025-02-11 22:05:00|22094.6|22089.6|22094.6|22089.6|22095.2|22090.2|22094.3|22089.3|0
1739311800000|2025-02-11 22:10:00|22093.8|22088.8|22094.6|22089.6|22095.2|22090.2|22093.8|22088.8|0
1739312100000|2025-02-11 22:15:00|22094.5|22089.5|22096.8|22091.8|22096.8|22091.8|22094.4|22089.4|0
1739312400000|2025-02-11 22:20:00|22095.6|22090.6|22095.1|22090.1|22095.6|22090.6|22095.1|22090.1|0
1739312700000|2025-02-11 22:25:00|22095|22090|22096.7|22091.7|22096.7|22091.7|22095|22090|0
1739313000000|2025-02-11 22:30:00|22096.5|22091.5|22096.5|22091.5|22096.6|22091.6|22096.1|22091.1|0
1739313300000|2025-02-11 22:35:00|22096.6|22091.6|22093.8|22088.8|22096.7|22091.7|22093.7|22088.7|0
1739313600000|2025-02-11 22:40:00|22094.1|22089.1|22092.7|22087.7|22095.8|22090.8|22092.7|22087.7|0
1739313900000|2025-02-11 22:45:00|22092.3|22087.3|22092.8|22087.8|22094.8|22089.8|22092.3|22087.3|0
1739314200000|2025-02-11 22:50:00|22093.4|22088.4|22094|22089|22094|22089|22093.3|22088.3|0
1739314500000|2025-02-11 22:55:00|22094.2|22089.2|22095|22090|22095.1|22090.1|22093.6|22088.6|0
1739314800000|2025-02-11 23:00:00|22100.1|22095.1|22104.2|22099.2|22115.4|22110.4|22100.1|22095.1|0
1739315100000|2025-02-11 23:05:00|22104.6|22099.6|22093.6|22088.6|22104.6|22099.6|22092.7|22087.7|0
1739315400000|2025-02-11 23:10:00|22092.7|22087.7|22091.8|22086.8|22092.7|22087.7|22085.4|22080.4|0
1739315700000|2025-02-11 23:15:00|22092.2|22087.2|22084.3|22079.3|22092.7|22087.7|22083.2|22078.2|0
1739316000000|2025-02-11 23:20:00|22085.2|22080.2|22087.1|22082.1|22089.8|22084.8|22084.7|22079.7|0
1739316300000|2025-02-11 23:25:00|22086.2|22081.2|22097.2|22092.2|22097.2|22092.2|22085.2|22080.2|0
1739316600000|2025-02-11 23:30:00|22098.1|22093.1|22107.2|22102.2|22110|22105|22098.1|22093.1|0
1739316900000|2025-02-11 23:35:00|22108.1|22103.1|22106.3|22101.3|22109.9|22104.9|22105.4|22100.4|0
1739317200000|2025-02-11 23:40:00|22105.8|22100.8|22109.5|22104.5|22112.5|22107.5|22105.4|22100.4|0
1739317500000|2025-02-11 23:45:00|22107.4|22102.4|22108.3|22103.3|22109.7|22104.7|22107|22102|0
1739317800000|2025-02-11 23:50:00|22107.9|22102.9|22107|22102|22111.5|22106.5|22105.1|22100.1|0
1739318100000|2025-02-11 23:55:00|22106|22101|22104.2|22099.2|22107.9|22102.9|22104.2|22099.2|0
1739318400000|2025-02-12 00:00:00|22104.8|22099.8|22109.4|22104.4|22111.3|22106.3|22101.1|22096.1|0
1739318700000|2025-02-12 00:05:00|22109|22104|22105.8|22100.8|22111.3|22106.3|22105.8|22100.8|0
1739319000000|2025-02-12 00:10:00|22106.2|22101.2|22098.1|22093.1|22107.6|22102.6|22096.2|22091.2|0
1739319300000|2025-02-12 00:15:00|22097.2|22092.2|22089.9|22084.9|22098.1|22093.1|22076.9|22071.9|115
1739319600000|2025-02-12 00:20:00|22090.4|22085.4|22094.9|22089.9|22095.9|22090.9|22090.4|22085.4|7
1739319900000|2025-02-12 00:25:00|22095.4|22090.4|22100.4|22095.4|22100.9|22095.9|22094.9|22089.9|4
1739320200000|2025-02-12 00:30:00|22100.9|22095.9|22096.9|22091.9|22105.9|22100.9|22095.9|22090.9|19
1739320500000|2025-02-12 00:35:00|22097.4|22092.4|22098.4|22093.4|22098.9|22093.9|22095.9|22090.9|2
1739320800000|2025-02-12 00:40:00|22098.9|22093.9|22099.4|22094.4|22100.4|22095.4|22097.9|22092.9|2
1739321100000|2025-02-12 00:45:00|22099.9|22094.9|22098.4|22093.4|22100.4|22095.4|22097.4|22092.4|2
1739321400000|2025-02-12 00:50:00|22098.9|22093.9|22092.4|22087.4|22098.9|22093.9|22092.4|22087.4|6
1739321700000|2025-02-12 00:55:00|22092.9|22087.9|22092.4|22087.4|22093.9|22088.9|22091.4|22086.4|12
1739322000000|2025-02-12 01:00:00|22091.9|22086.9|22086.9|22081.9|22091.9|22086.9|22085.4|22080.4|12
1739322300000|2025-02-12 01:05:00|22087.4|22082.4|22088.4|22083.4|22088.9|22083.9|22081.9|22076.9|2
1739322600000|2025-02-12 01:10:00|22088.9|22083.9|22093.9|22088.9|22094.4|22089.4|22087.4|22082.4|6
1739322900000|2025-02-12 01:15:00|22094.4|22089.4|22089.4|22084.4|22094.4|22089.4|22088.9|22083.9|5
1739323200000|2025-02-12 01:20:00|22088.9|22083.9|22085.9|22080.9|22090.4|22085.4|22085.4|22080.4|13
1739323500000|2025-02-12 01:25:00|22085.4|22080.4|22087.4|22082.4|22089.4|22084.4|22084.9|22079.9|9
1739323800000|2025-02-12 01:30:00|22086.9|22081.9|22086.4|22081.4|22088.9|22083.9|22084.4|22079.4|3
1739324100000|2025-02-12 01:35:00|22086.9|22081.9|22091.9|22086.9|22091.9|22086.9|22083.4|22078.4|14
1739324400000|2025-02-12 01:40:00|22092.4|22087.4|22096.9|22091.9|22097.9|22092.9|22091.4|22086.4|7
1739324700000|2025-02-12 01:45:00|22097.4|22092.4|22106.4|22101.4|22106.9|22101.9|22097.4|22092.4|10
1739325000000|2025-02-12 01:50:00|22105.9|22100.9|22103.9|22098.9|22105.9|22100.9|22098.9|22093.9|17
1739325300000|2025-02-12 01:55:00|22104.4|22099.4|22104.9|22099.9|22106.9|22101.9|22102.4|22097.4|12
1739325600000|2025-02-12 02:00:00|22105.4|22100.4|22100.4|22095.4|22105.4|22100.4|22099.9|22094.9|7
1739325900000|2025-02-12 02:05:00|22100.9|22095.9|22098.4|22093.4|22101.4|22096.4|22095.9|22090.9|14
1739326200000|2025-02-12 02:10:00|22095.9|22090.9|22101.9|22096.9|22102.4|22097.4|22095.4|22090.4|8
1739326500000|2025-02-12 02:15:00|22102.4|22097.4|22101.9|22096.9|22104.9|22099.9|22101.4|22096.4|4
1739326800000|2025-02-12 02:20:00|22102.4|22097.4|22104.9|22099.9|22104.9|22099.9|22102.4|22097.4|0
1739327100000|2025-02-12 02:25:00|22105.4|22100.4|22106.4|22101.4|22106.9|22101.9|22102.9|22097.9|1
1739327400000|2025-02-12 02:30:00|22106.9|22101.9|22107.9|22102.9|22109.4|22104.4|22104.4|22099.4|8
1739327700000|2025-02-12 02:35:00|22105.4|22100.4|22110.9|22105.9|22110.9|22105.9|22104.4|22099.4|30
1739328000000|2025-02-12 02:40:00|22110.4|22105.4|22110.4|22105.4|22110.9|22105.9|22108.9|22103.9|7
1739328300000|2025-02-12 02:45:00|22109.9|22104.9|22107.4|22102.4|22110.4|22105.4|22106.4|22101.4|7
1739328600000|2025-02-12 02:50:00|22107.9|22102.9|22108.4|22103.4|22109.9|22104.9|22107.9|22102.9|3
1739328900000|2025-02-12 02:55:00|22107.9|22102.9|22106.4|22101.4|22108.9|22103.9|22105.9|22100.9|2
1739329200000|2025-02-12 03:00:00|22105.9|22100.9|22104.4|22099.4|22106.4|22101.4|22102.4|22097.4|2
1739329500000|2025-02-12 03:05:00|22104.9|22099.9|22105.4|22100.4|22105.9|22100.9|22103.9|22098.9|5
1739329800000|2025-02-12 03:10:00|22104.9|22099.9|22103.9|22098.9|22106.4|22101.4|22103.4|22098.4|1
1739330100000|2025-02-12 03:15:00|22104.4|22099.4|22108.9|22103.9|22108.9|22103.9|22103.9|22098.9|1
1739330400000|2025-02-12 03:20:00|22108.4|22103.4|22109.4|22104.4|22109.9|22104.9|22108.4|22103.4|3
1739330700000|2025-02-12 03:25:00|22108.9|22103.9|22108.9|22103.9|22109.9|22104.9|22107.9|22102.9|2
1739331000000|2025-02-12 03:30:00|22107.9|22102.9|22102.4|22097.4|22107.9|22102.9|22098.9|22093.9|8
1739331300000|2025-02-12 03:35:00|22101.9|22096.9|22104.4|22099.4|22106.4|22101.4|22101.9|22096.9|3
1739331600000|2025-02-12 03:40:00|22104.9|22099.9|22106.4|22101.4|22109.9|22104.9|22104.4|22099.4|3
1739331900000|2025-02-12 03:45:00|22105.9|22100.9|22108.9|22103.9|22109.9|22104.9|22104.9|22099.9|1
1739332200000|2025-02-12 03:50:00|22109.4|22104.4|22108.4|22103.4|22109.4|22104.4|22107.4|22102.4|2
1739332500000|2025-02-12 03:55:00|22108.9|22103.9|22108.4|22103.4|22110.4|22105.4|22106.9|22101.9|1
1739332800000|2025-02-12 04:00:00|22107.9|22102.9|22109.9|22104.9|22110.9|22105.9|22104.4|22099.4|9
1739333100000|2025-02-12 04:05:00|22107.9|22102.9|22110.4|22105.4|22110.4|22105.4|22105.4|22100.4|4
1739333400000|2025-02-12 04:10:00|22109.9|22104.9|22111.4|22106.4|22112.4|22107.4|22105.9|22100.9|5
1739333700000|2025-02-12 04:15:00|22111.9|22106.9|22116.4|22111.4|22116.4|22111.4|22111.4|22106.4|5
1739334000000|2025-02-12 04:20:00|22115.9|22110.9|22113.4|22108.4|22116.9|22111.9|22108.9|22103.9|45
1739334300000|2025-02-12 04:25:00|22114.9|22109.9|22109.4|22104.4|22115.9|22110.9|22108.4|22103.4|10
1739334600000|2025-02-12 04:30:00|22109.9|22104.9|22103.4|22098.4|22110.9|22105.9|22099.9|22094.9|10
1739334900000|2025-02-12 04:35:00|22102.9|22097.9|22103.4|22098.4|22104.4|22099.4|22102.9|22097.9|2
1739335200000|2025-02-12 04:40:00|22102.9|22097.9|22102.4|22097.4|22105.4|22100.4|22099.9|22094.9|42
1739335500000|2025-02-12 04:45:00|22101.9|22096.9|22102.4|22097.4|22103.4|22098.4|22099.9|22094.9|7
1739335800000|2025-02-12 04:50:00|22102.9|22097.9|22099.4|22094.4|22102.9|22097.9|22098.4|22093.4|6
1739336100000|2025-02-12 04:55:00|22099.9|22094.9|22104.9|22099.9|22104.9|22099.9|22096.9|22091.9|3
1739336400000|2025-02-12 05:00:00|22105.9|22100.9|22105.4|22100.4|22108.9|22103.9|22101.9|22096.9|20
1739336700000|2025-02-12 05:05:00|22105.9|22100.9|22106.4|22101.4|22107.4|22102.4|22104.4|22099.4|5
1739337000000|2025-02-12 05:10:00|22106.9|22101.9|22101.4|22096.4|22107.4|22102.4|22101.4|22096.4|6
1739337300000|2025-02-12 05:15:00|22100.9|22095.9|22099.4|22094.4|22101.9|22096.9|22099.4|22094.4|1
1739337600000|2025-02-12 05:20:00|22099.9|22094.9|22101.4|22096.4|22104.9|22099.9|22096.9|22091.9|33
1739337900000|2025-02-12 05:25:00|22101.9|22096.9|22104.4|22099.4|22104.4|22099.4|22098.9|22093.9|7
1739338200000|2025-02-12 05:30:00|22104.9|22099.9|22097.4|22092.4|22105.4|22100.4|22096.9|22091.9|7
1739338500000|2025-02-12 05:35:00|22096.9|22091.9|22096.9|22091.9|22100.9|22095.9|22096.4|22091.4|4
1739338800000|2025-02-12 05:40:00|22097.4|22092.4|22101.9|22096.9|22103.4|22098.4|22097.4|22092.4|4
1739339100000|2025-02-12 05:45:00|22103.4|22098.4|22102.4|22097.4|22103.4|22098.4|22101.4|22096.4|4
1739339400000|2025-02-12 05:50:00|22101.9|22096.9|22097.4|22092.4|22101.9|22096.9|22095.9|22090.9|6
1739339700000|2025-02-12 05:55:00|22096.9|22091.9|22097.9|22092.9|22099.9|22094.9|22096.4|22091.4|5
1739340000000|2025-02-12 06:00:00|22099.4|22094.4|22096.9|22091.9|22100.4|22095.4|22096.9|22091.9|5
1739340300000|2025-02-12 06:05:00|22098.9|22093.9|22095.9|22090.9|22099.4|22094.4|22095.9|22090.9|9
1739340600000|2025-02-12 06:10:00|22095.4|22090.4|22097.4|22092.4|22098.4|22093.4|22090.9|22085.9|13
1739340900000|2025-02-12 06:15:00|22096.9|22091.9|22095.4|22090.4|22096.9|22091.9|22093.4|22088.4|15
1739341200000|2025-02-12 06:20:00|22095.9|22090.9|22100.4|22095.4|22103.4|22098.4|22094.9|22089.9|28
1739341500000|2025-02-12 06:25:00|22099.9|22094.9|22101.4|22096.4|22101.4|22096.4|22097.4|22092.4|14
1739341800000|2025-02-12 06:30:00|22100.9|22095.9|22104.9|22099.9|22105.4|22100.4|22100.9|22095.9|14
1739342100000|2025-02-12 06:35:00|22103.9|22098.9|22102.4|22097.4|22103.9|22098.9|22099.4|22094.4|14
1739342400000|2025-02-12 06:40:00|22102.9|22097.9|22104.4|22099.4|22104.4|22099.4|22101.9|22096.9|11
1739342700000|2025-02-12 06:45:00|22104.9|22099.9|22101.9|22096.9|22106.4|22101.4|22101.9|22096.9|15
1739343000000|2025-02-12 06:50:00|22101.4|22096.4|22099.9|22094.9|22102.9|22097.9|22099.4|22094.4|30
1739343300000|2025-02-12 06:55:00|22099.4|22094.4|22092.4|22087.4|22099.4|22094.4|22092.4|22087.4|35
1739343600000|2025-02-12 07:00:00|22091.3|22088.5|22089.8|22087|22098.8|22096|22087.8|22085|182
1739343900000|2025-02-12 07:05:00|22089.3|22086.5|22096.3|22093.5|22096.3|22093.5|22086.3|22083.5|172
1739344200000|2025-02-12 07:10:00|22095.8|22093|22090.8|22088|22097.8|22095|22088.3|22085.5|89
1739344500000|2025-02-12 07:15:00|22091.3|22088.5|22091.8|22089|22094.3|22091.5|22086.3|22083.5|101
1739344800000|2025-02-12 07:20:00|22091.3|22088.5|22086.8|22084|22094.8|22092|22086.8|22084|73
1739345100000|2025-02-12 07:25:00|22086.3|22083.5|22086.3|22083.5|22089.3|22086.5|22083.3|22080.5|112
1739345400000|2025-02-12 07:30:00|22085.8|22083|22086.3|22083.5|22090.3|22087.5|22083.8|22081|50
1739345700000|2025-02-12 07:35:00|22086.8|22084|22088.3|22085.5|22088.3|22085.5|22084.3|22081.5|67
1739346000000|2025-02-12 07:40:00|22089.3|22086.5|22091.8|22089|22095.3|22092.5|22089.3|22086.5|94
1739346300000|2025-02-12 07:45:00|22092.3|22089.5|22097.8|22095|22103.3|22100.5|22092.3|22089.5|93
1739346600000|2025-02-12 07:50:00|22097.3|22094.5|22104.3|22101.5|22105.3|22102.5|22096.8|22094|116
1739346900000|2025-02-12 07:55:00|22103.8|22101|22094.8|22092|22106.3|22103.5|22094.3|22091.5|194
1739347200000|2025-02-12 08:00:00|22094.1|22092.7|22080.6|22079.2|22105.1|22103.7|22078.1|22076.7|1305
1739347500000|2025-02-12 08:05:00|22081.1|22079.7|22080.1|22078.7|22083.6|22082.2|22068.6|22067.2|661
1739347800000|2025-02-12 08:10:00|22080.6|22079.2|22080.1|22078.7|22086.1|22084.7|22075.1|22073.7|377
1739348100000|2025-02-12 08:15:00|22079.6|22078.2|22074.1|22072.7|22083.6|22082.2|22072.1|22070.7|320
1739348400000|2025-02-12 08:20:00|22074.6|22073.2|22081.6|22080.2|22085.6|22084.2|22073.6|22072.2|262
1739348700000|2025-02-12 08:25:00|22082.1|22080.7|22081.1|22079.7|22083.1|22081.7|22073.1|22071.7|278
1739349000000|2025-02-12 08:30:00|22080.6|22079.2|22116.1|22114.7|22116.6|22115.2|22080.6|22079.2|562
1739349300000|2025-02-12 08:35:00|22115.6|22114.2|22115.6|22114.2|22118.6|22117.2|22107.1|22105.7|261
1739349600000|2025-02-12 08:40:00|22115.1|22113.7|22119.1|22117.7|22121.1|22119.7|22107.1|22105.7|348
1739349900000|2025-02-12 08:45:00|22118.6|22117.2|22118.1|22116.7|22131.1|22129.7|22111.1|22109.7|353
1739350200000|2025-02-12 08:50:00|22118.6|22117.2|22115.1|22113.7|22122.6|22121.2|22112.6|22111.2|229
1739350500000|2025-02-12 08:55:00|22115.6|22114.2|22118.1|22116.7|22120.6|22119.2|22110.1|22108.7|223
1739350800000|2025-02-12 09:00:00|22118.6|22117.2|22111.6|22110.2|22121.6|22120.2|22104.1|22102.7|461
1739351100000|2025-02-12 09:05:00|22112.1|22110.7|22116.1|22114.7|22117.1|22115.7|22103.6|22102.2|213
1739351400000|2025-02-12 09:10:00|22115.6|22114.2|22106.1|22104.7|22117.6|22116.2|22105.6|22104.2|279
1739351700000|2025-02-12 09:15:00|22105.6|22104.2|22092.1|22090.7|22109.1|22107.7|22090.1|22088.7|433
1739352000000|2025-02-12 09:20:00|22092.6|22091.2|22099.1|22097.7|22099.1|22097.7|22084.6|22083.2|333
1739352300000|2025-02-12 09:25:00|22099.6|22098.2|22108.1|22106.7|22108.6|22107.2|22097.6|22096.2|195
1739352600000|2025-02-12 09:30:00|22108.6|22107.2|22104.1|22102.7|22115.1|22113.7|22103.6|22102.2|137
1739352900000|2025-02-12 09:35:00|22103.6|22102.2|22117.1|22115.7|22118.6|22117.2|22103.6|22102.2|195
1739353200000|2025-02-12 09:40:00|22117.6|22116.2|22122.1|22120.7|22124.1|22122.7|22110.1|22108.7|175
1739353500000|2025-02-12 09:45:00|22122.6|22121.2|22115.1|22113.7|22122.6|22121.2|22114.6|22113.2|226
1739353800000|2025-02-12 09:50:00|22115.6|22114.2|22115.1|22113.7|22122.6|22121.2|22112.6|22111.2|114
1739354100000|2025-02-12 09:55:00|22114.6|22113.2|22110.6|22109.2|22115.1|22113.7|22104.6|22103.2|112
1739354400000|2025-02-12 10:00:00|22110.1|22108.7|22092.1|22090.7|22112.1|22110.7|22091.6|22090.2|176
1739354700000|2025-02-12 10:05:00|22092.6|22091.2|22090.1|22088.7|22094.1|22092.7|22083.6|22082.2|212
1739355000000|2025-02-12 10:10:00|22089.6|22088.2|22090.6|22089.2|22091.6|22090.2|22077.1|22075.7|300
1739355300000|2025-02-12 10:15:00|22091.1|22089.7|22099.1|22097.7|22100.1|22098.7|22089.6|22088.2|156
1739355600000|2025-02-12 10:20:00|22100.1|22098.7|22107.6|22106.2|22110.6|22109.2|22098.6|22097.2|134
1739355900000|2025-02-12 10:25:00|22107.1|22105.7|22105.1|22103.7|22114.6|22113.2|22104.1|22102.7|99
1739356200000|2025-02-12 10:30:00|22104.6|22103.2|22105.1|22103.7|22107.1|22105.7|22101.1|22099.7|147
1739356500000|2025-02-12 10:35:00|22104.6|22103.2|22101.1|22099.7|22105.6|22104.2|22096.6|22095.2|184
1739356800000|2025-02-12 10:40:00|22100.6|22099.2|22085.6|22084.2|22101.6|22100.2|22083.6|22082.2|170
1739357100000|2025-02-12 10:45:00|22085.1|22083.7|22086.1|22084.7|22090.6|22089.2|22082.1|22080.7|116
1739357400000|2025-02-12 10:50:00|22085.6|22084.2|22093.6|22092.2|22094.6|22093.2|22085.6|22084.2|90
1739357700000|2025-02-12 10:55:00|22097.6|22096.2|22101.1|22099.7|22109.1|22107.7|22095.1|22093.7|509
1739358000000|2025-02-12 11:00:00|22100.1|22098.7|22090.1|22088.7|22103.1|22101.7|22089.1|22087.7|155
1739358300000|2025-02-12 11:05:00|22089.6|22088.2|22081.1|22079.7|22091.1|22089.7|22073.1|22071.7|219
1739358600000|2025-02-12 11:10:00|22080.6|22079.2|22086.1|22084.7|22087.1|22085.7|22077.6|22076.2|216
1739358900000|2025-02-12 11:15:00|22085.6|22084.2|22082.1|22080.7|22087.1|22085.7|22079.1|22077.7|63
1739359200000|2025-02-12 11:20:00|22082.6|22081.2|22090.1|22088.7|22090.6|22089.2|22082.6|22081.2|100
1739359500000|2025-02-12 11:25:00|22089.6|22088.2|22094.1|22092.7|22095.1|22093.7|22085.1|22083.7|157
1739359800000|2025-02-12 11:30:00|22094.6|22093.2|22092.6|22091.2|22099.1|22097.7|22089.1|22087.7|139
1739360100000|2025-02-12 11:35:00|22093.1|22091.7|22098.1|22096.7|22100.6|22099.2|22092.6|22091.2|96
1739360400000|2025-02-12 11:40:00|22097.6|22096.2|22096.1|22094.7|22099.6|22098.2|22094.1|22092.7|69
1739360700000|2025-02-12 11:45:00|22095.6|22094.2|22105.1|22103.7|22107.6|22106.2|22095.6|22094.2|115
1739361000000|2025-02-12 11:50:00|22104.6|22103.2|22097.6|22096.2|22106.1|22104.7|22097.6|22096.2|81
1739361300000|2025-02-12 11:55:00|22097.1|22095.7|22096.1|22094.7|22098.1|22096.7|22093.1|22091.7|76
1739361600000|2025-02-12 12:00:00|22097.1|22095.7|22100.1|22098.7|22100.1|22098.7|22093.6|22092.2|61
1739361900000|2025-02-12 12:05:00|22099.6|22098.2|22097.1|22095.7|22102.1|22100.7|22094.1|22092.7|73
1739362200000|2025-02-12 12:10:00|22096.6|22095.2|22103.6|22102.2|22108.1|22106.7|22096.6|22095.2|227
1739362500000|2025-02-12 12:15:00|22103.1|22101.7|22107.6|22106.2|22113.1|22111.7|22100.6|22099.2|187
1739362800000|2025-02-12 12:20:00|22108.1|22106.7|22112.6|22111.2|22115.1|22113.7|22106.6|22105.2|113
1739363100000|2025-02-12 12:25:00|22113.1|22111.7|22108.1|22106.7|22113.1|22111.7|22106.6|22105.2|67
1739363400000|2025-02-12 12:30:00|22107.6|22106.2|22109.6|22108.2|22111.6|22110.2|22104.6|22103.2|79
1739363700000|2025-02-12 12:35:00|22109.1|22107.7|22106.6|22105.2|22113.6|22112.2|22102.1|22100.7|137
1739364000000|2025-02-12 12:40:00|22105.8|22104.4|22104.3|22102.9|22107.3|22105.9|22100.8|22099.4|123
1739364300000|2025-02-12 12:45:00|22104.8|22103.4|22105.3|22103.9|22111.8|22110.4|22104.8|22103.4|123
1739364600000|2025-02-12 12:50:00|22105.8|22104.4|22104.3|22102.9|22106.3|22104.9|22101.8|22100.4|57
1739364900000|2025-02-12 12:55:00|22104.8|22103.4|22107.3|22105.9|22112.3|22110.9|22099.3|22097.9|353
1739365200000|2025-02-12 13:00:00|22106.8|22105.4|22111.8|22110.4|22121.3|22119.9|22105.8|22104.4|376
1739365500000|2025-02-12 13:05:00|22112.3|22110.9|22110.3|22108.9|22116.8|22115.4|22108.3|22106.9|219
1739365800000|2025-02-12 13:10:00|22109.8|22108.4|22103.3|22101.9|22112.8|22111.4|22102.3|22100.9|171
1739366100000|2025-02-12 13:15:00|22102.8|22101.4|22107.3|22105.9|22116.3|22114.9|22102.8|22101.4|148
1739366400000|2025-02-12 13:20:00|22107.8|22106.4|22109.3|22107.9|22112.3|22110.9|22104.8|22103.4|123
1739366700000|2025-02-12 13:25:00|22108.8|22107.4|22102.8|22101.4|22110.8|22109.4|22101.3|22099.9|219
1739367000000|2025-02-12 13:30:00|22106.8|22105.4|21993.3|21991.9|22106.8|22105.4|21963.3|21961.9|2107
1739367300000|2025-02-12 13:35:00|21993.8|21992.4|22004.8|22003.4|22012.8|22011.4|21978.8|21977.4|980
1739367600000|2025-02-12 13:40:00|22004.3|22002.9|22023.8|22022.4|22030.8|22029.4|22000.8|21999.4|706
1739367900000|2025-02-12 13:45:00|22024.3|22022.9|22054.3|22052.9|22070.8|22069.4|22021.8|22020.4|1239
1739368200000|2025-02-12 13:50:00|22053.8|22052.4|22050.3|22048.9|22054.3|22052.9|22032.8|22031.4|504
1739368500000|2025-02-12 13:55:00|22049.8|22048.4|22046.3|22044.9|22058.3|22056.9|22041.8|22040.4|282
1739368800000|2025-02-12 14:00:00|22049.3|22047.9|22035.3|22033.9|22049.3|22047.9|22025.8|22024.4|325
1739369100000|2025-02-12 14:05:00|22035.8|22034.4|22055.3|22053.9|22062.3|22060.9|22035.8|22034.4|326
1739369400000|2025-02-12 14:10:00|22054.8|22053.4|22055.8|22054.4|22062.3|22060.9|22049.3|22047.9|230
1739369700000|2025-02-12 14:15:00|22056.3|22054.9|22061.3|22059.9|22071.3|22069.9|22055.8|22054.4|251
1739370000000|2025-02-12 14:20:00|22061.8|22060.4|22076.3|22074.9|22076.8|22075.4|22054.3|22052.9|491
1739370300000|2025-02-12 14:25:00|22075.8|22074.4|22076.3|22074.9|22080.3|22078.9|22070.8|22069.4|289
1739370600000|2025-02-12 14:30:00|22076.8|22075.4|22071.8|22070.4|22082.3|22080.9|22053.3|22051.9|503
1739370900000|2025-02-12 14:35:00|22071.3|22069.9|22075.3|22073.9|22081.3|22079.9|22062.3|22060.9|302
1739371200000|2025-02-12 14:40:00|22074.8|22073.4|22079.3|22077.9|22081.3|22079.9|22065.3|22063.9|226
1739371500000|2025-02-12 14:45:00|22078.8|22077.4|22084.3|22082.9|22093.3|22091.9|22077.3|22075.9|329
1739371800000|2025-02-12 14:50:00|22084.8|22083.4|22086.3|22084.9|22087.3|22085.9|22071.3|22069.9|285
1739372100000|2025-02-12 14:55:00|22085.8|22084.4|22095.3|22093.9|22097.3|22095.9|22084.3|22082.9|167
1739372400000|2025-02-12 15:00:00|22095.8|22094.4|22076.3|22074.9|22097.3|22095.9|22076.3|22074.9|301
1739372700000|2025-02-12 15:05:00|22076.8|22075.4|22093.3|22091.9|22097.3|22095.9|22076.3|22074.9|241
1739373000000|2025-02-12 15:10:00|22093.8|22092.4|22092.3|22090.9|22096.3|22094.9|22085.8|22084.4|183
1739373300000|2025-02-12 15:15:00|22091.8|22090.4|22106.3|22104.9|22109.3|22107.9|22090.8|22089.4|387
1739373600000|2025-02-12 15:20:00|22106.8|22105.4|22137.3|22135.9|22154.3|22152.9|22103.3|22101.9|790
1739373900000|2025-02-12 15:25:00|22136.8|22135.4|22149.3|22147.9|22152.8|22151.4|22134.3|22132.9|518
1739374200000|2025-02-12 15:30:00|22149.8|22148.4|22154.8|22153.4|22167.8|22166.4|22149.3|22147.9|590
1739374500000|2025-02-12 15:35:00|22153.3|22151.9|22180.3|22178.9|22204.3|22202.9|22149.3|22147.9|1935
1739374800000|2025-02-12 15:40:00|22180.8|22179.4|22164.3|22162.9|22183.3|22181.9|22157.8|22156.4|604
1739375100000|2025-02-12 15:45:00|22164.8|22163.4|22156.3|22154.9|22171.8|22170.4|22153.8|22152.4|341
1739375400000|2025-02-12 15:50:00|22156.8|22155.4|22160.3|22158.9|22161.3|22159.9|22143.8|22142.4|434
1739375700000|2025-02-12 15:55:00|22159.8|22158.4|22173.8|22172.4|22176.3|22174.9|22157.3|22155.9|274
1739376000000|2025-02-12 16:00:00|22173.3|22171.9|22167.8|22166.4|22177.8|22176.4|22164.3|22162.9|330
1739376300000|2025-02-12 16:05:00|22167.3|22165.9|22168.3|22166.9|22170.8|22169.4|22159.8|22158.4|229
1739376600000|2025-02-12 16:10:00|22167.8|22166.4|22154.3|22152.9|22173.8|22172.4|22151.3|22149.9|307
1739376900000|2025-02-12 16:15:00|22153.8|22152.4|22151.3|22149.9|22156.3|22154.9|22146.3|22144.9|254
1739377200000|2025-02-12 16:20:00|22151.8|22150.4|22141.3|22139.9|22153.3|22151.9|22137.3|22135.9|231
1739377500000|2025-02-12 16:25:00|22140.8|22139.4|22144.3|22142.9|22148.3|22146.9|22132.8|22131.4|876
1739377800000|2025-02-12 16:30:00|22145|22142.2|22150.5|22147.7|22152.5|22149.7|22141.5|22138.7|903
1739378100000|2025-02-12 16:35:00|22150|22147.2|22154|22151.2|22155.5|22152.7|22139.5|22136.7|482
1739378400000|2025-02-12 16:40:00|22153.5|22150.7|22176|22173.2|22176.5|22173.7|22153.5|22150.7|534
1739378700000|2025-02-12 16:45:00|22175.5|22172.7|22170|22167.2|22176|22173.2|22164.5|22161.7|125
1739379000000|2025-02-12 16:50:00|22169.5|22166.7|22188.5|22185.7|22193.5|22190.7|22169.5|22166.7|392
1739379300000|2025-02-12 16:55:00|22189|22186.2|22215|22212.2|22218|22215.2|22188.5|22185.7|619
1739379600000|2025-02-12 17:00:00|22214|22211.2|22224|22221.2|22242|22239.2|22208|22205.2|846
1739379900000|2025-02-12 17:05:00|22223.5|22220.7|22221.5|22218.7|22226|22223.2|22212.5|22209.7|237
1739380200000|2025-02-12 17:10:00|22222|22219.2|22280|22277.2|22293.5|22290.7|22220|22217.2|1247
1739380500000|2025-02-12 17:15:00|22279.5|22276.7|22264|22261.2|22287|22284.2|22261|22258.2|503
1739380800000|2025-02-12 17:20:00|22264.5|22261.7|22265|22262.2|22275|22272.2|22259.5|22256.7|286
1739381100000|2025-02-12 17:25:00|22264.5|22261.7|22275|22272.2|22276|22273.2|22261|22258.2|205
1739381400000|2025-02-12 17:30:00|22274.5|22271.7|22265|22262.2|22276.5|22273.7|22261.5|22258.7|583
1739381700000|2025-02-12 17:35:00|22265.5|22262.7|22266|22263.2|22272|22269.2|22262|22259.2|115
1739382000000|2025-02-12 17:40:00|22266.5|22263.7|22260.5|22257.7|22268|22265.2|22255.5|22252.7|214
1739382300000|2025-02-12 17:45:00|22261|22258.2|22269.5|22266.7|22277.5|22274.7|22259|22256.2|229
1739382600000|2025-02-12 17:50:00|22270|22267.2|22276.5|22273.7|22277|22274.2|22268.5|22265.7|91
1739382900000|2025-02-12 17:55:00|22276|22273.2|22282|22279.2|22286|22283.2|22269|22266.2|213
1739383200000|2025-02-12 18:00:00|22281.5|22278.7|22281|22278.2|22289|22286.2|22279|22276.2|224
1739383500000|2025-02-12 18:05:00|22281.5|22278.7|22274|22271.2|22283.5|22280.7|22269.5|22266.7|111
1739383800000|2025-02-12 18:10:00|22273.5|22270.7|22284|22281.2|22286|22283.2|22269|22266.2|147
1739384100000|2025-02-12 18:15:00|22283.5|22280.7|22283|22280.2|22285|22282.2|22275.5|22272.7|110
1739384400000|2025-02-12 18:20:00|22282.5|22279.7|22277.5|22274.7|22285|22282.2|22271.5|22268.7|98
1739384700000|2025-02-12 18:25:00|22278|22275.2|22272|22269.2|22283|22280.2|22255.5|22252.7|839
1739385000000|2025-02-12 18:30:00|22271.5|22268.7|22278.5|22275.7|22280.5|22277.7|22271|22268.2|222
1739385300000|2025-02-12 18:35:00|22278|22275.2|22287|22284.2|22287.5|22284.7|22276|22273.2|95
1739385600000|2025-02-12 18:40:00|22287.5|22284.7|22265.5|22262.7|22287.5|22284.7|22264|22261.2|77
1739385900000|2025-02-12 18:45:00|22265|22262.2|22265.5|22262.7|22272.5|22269.7|22264.5|22261.7|130
1739386200000|2025-02-12 18:50:00|22266|22263.2|22276|22273.2|22280.5|22277.7|22265.5|22262.7|94
1739386500000|2025-02-12 18:55:00|22275.5|22272.7|22275.5|22272.7|22278.5|22275.7|22274|22271.2|31
1739386800000|2025-02-12 19:00:00|22275|22272.2|22268.5|22265.7|22278|22275.2|22267.5|22264.7|77
1739387100000|2025-02-12 19:05:00|22268|22265.2|22272.5|22269.7|22273.5|22270.7|22262.5|22259.7|49
1739387400000|2025-02-12 19:10:00|22273|22270.2|22268|22265.2|22273.5|22270.7|22266|22263.2|93
1739387700000|2025-02-12 19:15:00|22267.5|22264.7|22269|22266.2|22271|22268.2|22266.5|22263.7|36
1739388000000|2025-02-12 19:20:00|22268.5|22265.7|22277.5|22274.7|22279.5|22276.7|22267|22264.2|60
1739388300000|2025-02-12 19:25:00|22277|22274.2|22276|22273.2|22280.5|22277.7|22272.5|22269.7|35
1739388600000|2025-02-12 19:30:00|22276.5|22273.7|22285.5|22282.7|22286.5|22283.7|22276.5|22273.7|41
1739388900000|2025-02-12 19:35:00|22285|22282.2|22290|22287.2|22291.5|22288.7|22283.5|22280.7|88
1739389200000|2025-02-12 19:40:00|22290.5|22287.7|22294.5|22291.7|22294.5|22291.7|22288.5|22285.7|84
1739389500000|2025-02-12 19:45:00|22294|22291.2|22310|22307.2|22311|22308.2|22294|22291.2|151
1739389800000|2025-02-12 19:50:00|22309.5|22306.7|22309.5|22306.7|22310|22307.2|22303.5|22300.7|81
1739390100000|2025-02-12 19:55:00|22309|22306.2|22307|22304.2|22314.5|22311.7|22305|22302.2|118
1739390400000|2025-02-12 20:00:00|22307.5|22304.7|22305.5|22302.7|22312|22309.2|22304|22301.2|153
1739390700000|2025-02-12 20:05:00|22306|22303.2|22304|22301.2|22309|22306.2|22303|22300.2|221
1739391000000|2025-02-12 20:10:00|22304.5|22301.7|22306|22303.2|22309|22306.2|22301.5|22298.7|100
1739391300000|2025-02-12 20:15:00|22305.5|22302.7|22312|22309.2|22318.5|22315.7|22305.5|22302.7|174
1739391600000|2025-02-12 20:20:00|22312.5|22309.7|22313.5|22310.7|22315.5|22312.7|22311|22308.2|104
1739391900000|2025-02-12 20:25:00|22313|22310.2|22307|22304.2|22315.5|22312.7|22306.5|22303.7|159
1739392200000|2025-02-12 20:30:00|22306.5|22303.7|22313|22310.2|22313.5|22310.7|22304|22301.2|159
1739392500000|2025-02-12 20:35:00|22312.5|22309.7|22306.5|22303.7|22317.5|22314.7|22304.5|22301.7|147
1739392800000|2025-02-12 20:40:00|22307|22304.2|22298|22295.2|22312.5|22309.7|22297.5|22294.7|120
1739393100000|2025-02-12 20:45:00|22298.5|22295.7|22305|22302.2|22305.5|22302.7|22297.5|22294.7|165
1739393400000|2025-02-12 20:50:00|22305.5|22302.7|22301|22298.2|22311.5|22308.7|22294.5|22291.7|219
1739393700000|2025-02-12 20:55:00|22301.5|22298.7|22300.5|22297.7|22306.5|22303.7|22294|22291.2|267
1739394000000|2025-02-12 21:00:00|22300|22297.2|22304.4|22299.4|22314|22309|22289.3|22284.3|36
1739394300000|2025-02-12 21:05:00|22306.3|22301.3|22315.4|22310.4|22321.2|22316.2|22306.3|22301.3|0
1739394600000|2025-02-12 21:10:00|22314.4|22309.4|22303.7|22298.7|22314.5|22309.5|22302.8|22297.8|0
1739394900000|2025-02-12 21:15:00|22307.6|22302.6|22310.3|22305.3|22312.6|22307.6|22306.6|22301.6|0
1739395200000|2025-02-12 21:20:00|22309.4|22304.4|22308.5|22303.5|22310.8|22305.8|22305.7|22300.7|0
1739395500000|2025-02-12 21:25:00|22308.9|22303.9|22310.3|22305.3|22312.2|22307.2|22299.3|22294.3|0
1739395800000|2025-02-12 21:30:00|22309.4|22304.4|22314|22309|22318.6|22313.6|22309.4|22304.4|0
1739396100000|2025-02-12 21:35:00|22314.9|22309.9|22314|22309|22317.7|22312.7|22313.1|22308.1|0
1739396400000|2025-02-12 21:40:00|22314.9|22309.9|22320.5|22315.5|22321.4|22316.4|22314.9|22309.9|0
1739396700000|2025-02-12 21:45:00|22318.4|22313.4|22329.4|22324.4|22329.4|22324.4|22318.4|22313.4|0
1739397000000|2025-02-12 21:50:00|22330.3|22325.3|22328.1|22323.1|22330.9|22325.9|22327.4|22322.4|0
1739397300000|2025-02-12 21:55:00|22329|22324|22326.9|22321.9|22329|22324|22325.5|22320.5|0
1739397600000|2025-02-12 22:00:00|22327|22322|22325.5|22320.5|22327.2|22322.2|22325.2|22320.2|0
1739397900000|2025-02-12 22:05:00|22325.4|22320.4|22326.7|22321.7|22326.7|22321.7|22324.6|22319.6|0
1739398200000|2025-02-12 22:10:00|22326.9|22321.9|22326.6|22321.6|22326.9|22321.9|22325.9|22320.9|0
1739398500000|2025-02-12 22:15:00|22326.7|22321.7|22326.9|22321.9|22327.2|22322.2|22326.6|22321.6|0
1739398800000|2025-02-12 22:20:00|22326.8|22321.8|22327.5|22322.5|22327.7|22322.7|22326.8|22321.8|0
1739399100000|2025-02-12 22:25:00|22327.6|22322.6|22327.7|22322.7|22328|22323|22327.4|22322.4|0
1739399400000|2025-02-12 22:30:00|22327.9|22322.9|22328.1|22323.1|22328.3|22323.3|22327.5|22322.5|0
1739399700000|2025-02-12 22:35:00|22328.4|22323.4|22328.7|22323.7|22328.8|22323.8|22328.4|22323.4|0
1739400000000|2025-02-12 22:40:00|22329.8|22324.8|22329.3|22324.3|22330.1|22325.1|22329.1|22324.1|0
1739400300000|2025-02-12 22:45:00|22329.1|22324.1|22329.3|22324.3|22329.3|22324.3|22329|22324|0
1739400600000|2025-02-12 22:50:00|22330.8|22325.8|22330.3|22325.3|22330.9|22325.9|22329|22324|0
1739400900000|2025-02-12 22:55:00|22330.2|22325.2|22330|22325|22330.2|22325.2|22328.7|22323.7|0
1739401200000|2025-02-12 23:00:00|22325.8|22320.8|22322.9|22317.9|22331.5|22326.5|22320.9|22315.9|0
1739401500000|2025-02-12 23:05:00|22324.8|22319.8|22323.2|22318.2|22326.9|22321.9|22322.3|22317.3|0
1739401800000|2025-02-12 23:10:00|22326|22321|22325.1|22320.1|22330.1|22325.1|22323.2|22318.2|0
1739402100000|2025-02-12 23:15:00|22323.2|22318.2|22325.8|22320.8|22327.9|22322.9|22322.3|22317.3|0
1739402400000|2025-02-12 23:20:00|22324.9|22319.9|22326.5|22321.5|22331.2|22326.2|22323.5|22318.5|0
1739402700000|2025-02-12 23:25:00|22326.6|22321.6|22324.2|22319.2|22326.8|22321.8|22322.7|22317.7|0
1739403000000|2025-02-12 23:30:00|22323.3|22318.3|22325|22320|22325.9|22320.9|22321.2|22316.2|0
1739403300000|2025-02-12 23:35:00|22324|22319|22328.8|22323.8|22328.8|22323.8|22322.4|22317.4|0
1739403600000|2025-02-12 23:40:00|22329.3|22324.3|22341.5|22336.5|22343.3|22338.3|22329.3|22324.3|0
1739403900000|2025-02-12 23:45:00|22343.8|22338.8|22344.6|22339.6|22349.6|22344.6|22339.8|22334.8|0
1739404200000|2025-02-12 23:50:00|22344.1|22339.1|22346.6|22341.6|22351.7|22346.7|22343.6|22338.6|0
1739404500000|2025-02-12 23:55:00|22347.6|22342.6|22344.8|22339.8|22350.2|22345.2|22342.9|22337.9|0
1739404800000|2025-02-13 00:00:00|22344.3|22339.3|22340.6|22335.6|22348.4|22343.4|22340.1|22335.1|0
1739405100000|2025-02-13 00:05:00|22341.5|22336.5|22339|22334|22342.3|22337.3|22338.5|22333.5|0
1739405400000|2025-02-13 00:10:00|22338.6|22333.6|22337.6|22332.6|22339.5|22334.5|22334|22329|0
1739405700000|2025-02-13 00:15:00|22336.7|22331.7|22325.7|22320.7|22337.7|22332.7|22321.7|22316.7|79
1739406000000|2025-02-13 00:20:00|22326.2|22321.2|22325.7|22320.7|22328.2|22323.2|22325.2|22320.2|12
1739406300000|2025-02-13 00:25:00|22327.2|22322.2|22332.2|22327.2|22335.2|22330.2|22327.2|22322.2|9
1739406600000|2025-02-13 00:30:00|22332.7|22327.7|22336.7|22331.7|22337.7|22332.7|22332.7|22327.7|9
1739406900000|2025-02-13 00:35:00|22336.2|22331.2|22339.7|22334.7|22340.7|22335.7|22332.7|22327.7|13
1739407200000|2025-02-13 00:40:00|22339.2|22334.2|22357.2|22352.2|22359.7|22354.7|22339.2|22334.2|22
1739407500000|2025-02-13 00:45:00|22358.2|22353.2|22351.2|22346.2|22360.2|22355.2|22351.2|22346.2|38
1739407800000|2025-02-13 00:50:00|22350.7|22345.7|22347.2|22342.2|22352.7|22347.7|22347.2|22342.2|8
1739408100000|2025-02-13 00:55:00|22347.7|22342.7|22345.2|22340.2|22349.7|22344.7|22344.7|22339.7|5
1739408400000|2025-02-13 01:00:00|22344.7|22339.7|22344.2|22339.2|22346.7|22341.7|22341.2|22336.2|14
1739408700000|2025-02-13 01:05:00|22343.7|22338.7|22347.2|22342.2|22348.2|22343.2|22337.7|22332.7|23
1739409000000|2025-02-13 01:10:00|22347.7|22342.7|22350.7|22345.7|22351.7|22346.7|22347.7|22342.7|8
1739409300000|2025-02-13 01:15:00|22351.2|22346.2|22351.2|22346.2|22354.7|22349.7|22350.7|22345.7|10
1739409600000|2025-02-13 01:20:00|22351.7|22346.7|22349.2|22344.2|22352.7|22347.7|22347.2|22342.2|17
1739409900000|2025-02-13 01:25:00|22348.7|22343.7|22343.2|22338.2|22350.2|22345.2|22342.7|22337.7|6
1739410200000|2025-02-13 01:30:00|22342.7|22337.7|22355.7|22350.7|22355.7|22350.7|22340.2|22335.2|14
1739410500000|2025-02-13 01:35:00|22355.2|22350.2|22353.7|22348.7|22355.7|22350.7|22352.2|22347.2|8
1739410800000|2025-02-13 01:40:00|22353.2|22348.2|22358.7|22353.7|22360.2|22355.2|22352.2|22347.2|16
1739411100000|2025-02-13 01:45:00|22359.2|22354.2|22366.2|22361.2|22366.7|22361.7|22359.2|22354.2|25
1739411400000|2025-02-13 01:50:00|22365.7|22360.7|22369.2|22364.2|22370.2|22365.2|22363.7|22358.7|25
1739411700000|2025-02-13 01:55:00|22369.7|22364.7|22371.2|22366.2|22371.2|22366.2|22369.7|22364.7|6
1739412000000|2025-02-13 02:00:00|22369.7|22364.7|22361.2|22356.2|22369.7|22364.7|22360.7|22355.7|18
1739412300000|2025-02-13 02:05:00|22360.2|22355.2|22355.2|22350.2|22360.7|22355.7|22352.7|22347.7|18
1739412600000|2025-02-13 02:10:00|22355.7|22350.7|22354.7|22349.7|22356.7|22351.7|22352.2|22347.2|0
1739412900000|2025-02-13 02:15:00|22355.7|22350.7|22362.7|22357.7|22364.7|22359.7|22355.7|22350.7|3
1739413200000|2025-02-13 02:20:00|22363.7|22358.7|22360.2|22355.2|22366.2|22361.2|22359.7|22354.7|7
1739413500000|2025-02-13 02:25:00|22359.7|22354.7|22365.2|22360.2|22368.2|22363.2|22355.2|22350.2|48
1739413800000|2025-02-13 02:30:00|22365.7|22360.7|22362.2|22357.2|22367.2|22362.2|22360.7|22355.7|7
1739414100000|2025-02-13 02:35:00|22362.7|22357.7|22362.2|22357.2|22362.7|22357.7|22359.7|22354.7|5
1739414400000|2025-02-13 02:40:00|22361.2|22356.2|22363.2|22358.2|22363.2|22358.2|22357.7|22352.7|8
1739414700000|2025-02-13 02:45:00|22362.7|22357.7|22363.7|22358.7|22365.7|22360.7|22362.7|22357.7|2
1739415000000|2025-02-13 02:50:00|22363.2|22358.2|22360.2|22355.2|22363.2|22358.2|22359.7|22354.7|3
1739415300000|2025-02-13 02:55:00|22360.7|22355.7|22361.7|22356.7|22362.7|22357.7|22359.7|22354.7|4
1739415600000|2025-02-13 03:00:00|22362.2|22357.2|22364.2|22359.2|22365.7|22360.7|22362.2|22357.2|5
1739415900000|2025-02-13 03:05:00|22363.7|22358.7|22374.7|22369.7|22374.7|22369.7|22362.7|22357.7|34
1739416200000|2025-02-13 03:10:00|22374.2|22369.2|22373.2|22368.2|22374.2|22369.2|22371.2|22366.2|19
1739416500000|2025-02-13 03:15:00|22372.7|22367.7|22378.7|22373.7|22378.7|22373.7|22372.7|22367.7|3
1739416800000|2025-02-13 03:20:00|22379.2|22374.2|22376.7|22371.7|22380.7|22375.7|22374.2|22369.2|7
1739417100000|2025-02-13 03:25:00|22376.2|22371.2|22376.2|22371.2|22377.2|22372.2|22374.2|22369.2|3
1739417400000|2025-02-13 03:30:00|22376.7|22371.7|22374.7|22369.7|22377.7|22372.7|22373.2|22368.2|2
1739417700000|2025-02-13 03:35:00|22375.2|22370.2|22373.7|22368.7|22375.7|22370.7|22373.2|22368.2|2
1739418000000|2025-02-13 03:40:00|22374.2|22369.2|22375.7|22370.7|22376.2|22371.2|22373.2|22368.2|11
1739418300000|2025-02-13 03:45:00|22375.2|22370.2|22376.7|22371.7|22377.2|22372.2|22374.2|22369.2|10
1739418600000|2025-02-13 03:50:00|22376.2|22371.2|22374.7|22369.7|22376.2|22371.2|22374.2|22369.2|1
1739418900000|2025-02-13 03:55:00|22375.2|22370.2|22374.7|22369.7|22377.7|22372.7|22374.7|22369.7|4
1739419200000|2025-02-13 04:00:00|22374.2|22369.2|22379.2|22374.2|22385.2|22380.2|22372.7|22367.7|33
1739419500000|2025-02-13 04:05:00|22379.7|22374.7|22374.2|22369.2|22383.7|22378.7|22374.2|22369.2|36
1739419800000|2025-02-13 04:10:00|22375.7|22370.7|22376.2|22371.2|22379.7|22374.7|22375.7|22370.7|6
1739420100000|2025-02-13 04:15:00|22375.7|22370.7|22373.7|22368.7|22375.7|22370.7|22371.2|22366.2|8
1739420400000|2025-02-13 04:20:00|22373.2|22368.2|22364.2|22359.2|22373.2|22368.2|22361.7|22356.7|32
1739420700000|2025-02-13 04:25:00|22363.7|22358.7|22364.2|22359.2|22367.2|22362.2|22363.2|22358.2|9
1739421000000|2025-02-13 04:30:00|22365.7|22360.7|22369.2|22364.2|22369.2|22364.2|22365.7|22360.7|6
1739421300000|2025-02-13 04:35:00|22368.7|22363.7|22369.2|22364.2|22370.7|22365.7|22367.7|22362.7|6
1739421600000|2025-02-13 04:40:00|22369.7|22364.7|22369.7|22364.7|22369.7|22364.7|22369.7|22364.7|0
1739421900000|2025-02-13 04:45:00|22369.2|22364.2|22363.2|22358.2|22369.7|22364.7|22363.2|22358.2|9
1739422200000|2025-02-13 04:50:00|22361.7|22356.7|22359.2|22354.2|22361.7|22356.7|22359.2|22354.2|11
1739422500000|2025-02-13 04:55:00|22360.2|22355.2|22358.7|22353.7|22360.7|22355.7|22358.2|22353.2|5
1739422800000|2025-02-13 05:00:00|22358.2|22353.2|22363.7|22358.7|22365.2|22360.2|22358.2|22353.2|16
1739423100000|2025-02-13 05:05:00|22364.2|22359.2|22361.2|22356.2|22364.2|22359.2|22359.2|22354.2|7
1739423400000|2025-02-13 05:10:00|22360.2|22355.2|22359.7|22354.7|22360.2|22355.2|22358.2|22353.2|1
1739423700000|2025-02-13 05:15:00|22359.2|22354.2|22359.2|22354.2|22361.7|22356.7|22358.2|22353.2|4
1739424000000|2025-02-13 05:20:00|22358.7|22353.7|22360.7|22355.7|22361.7|22356.7|22358.2|22353.2|4
1739424300000|2025-02-13 05:25:00|22360.2|22355.2|22360.7|22355.7|22362.2|22357.2|22359.7|22354.7|0
1739424600000|2025-02-13 05:30:00|22361.2|22356.2|22359.7|22354.7|22365.7|22360.7|22359.7|22354.7|8
1739424900000|2025-02-13 05:35:00|22360.7|22355.7|22361.7|22356.7|22364.2|22359.2|22360.7|22355.7|7
1739425200000|2025-02-13 05:40:00|22361.2|22356.2|22361.7|22356.7|22362.2|22357.2|22359.7|22354.7|3
1739425500000|2025-02-13 05:45:00|22362.2|22357.2|22364.2|22359.2|22364.2|22359.2|22361.7|22356.7|4
1739425800000|2025-02-13 05:50:00|22364.7|22359.7|22361.2|22356.2|22365.7|22360.7|22361.2|22356.2|4
1739426100000|2025-02-13 05:55:00|22356.7|22351.7|22372.7|22367.7|22373.2|22368.2|22355.2|22350.2|60
1739426400000|2025-02-13 06:00:00|22372.2|22367.2|22418.7|22413.7|22426.2|22421.2|22371.7|22366.7|295
1739426700000|2025-02-13 06:05:00|22418.2|22413.2|22410.2|22405.2|22418.2|22413.2|22407.2|22402.2|33
1739427000000|2025-02-13 06:10:00|22409.7|22404.7|22398.7|22393.7|22409.7|22404.7|22398.7|22393.7|9
1739427300000|2025-02-13 06:15:00|22398.2|22393.2|22395.7|22390.7|22405.7|22400.7|22395.7|22390.7|44
1739427600000|2025-02-13 06:20:00|22395.2|22390.2|22382.2|22377.2|22395.2|22390.2|22382.2|22377.2|41
1739427900000|2025-02-13 06:25:00|22381.7|22376.7|22397.7|22392.7|22397.7|22392.7|22380.7|22375.7|19
1739428200000|2025-02-13 06:30:00|22398.2|22393.2|22409.2|22404.2|22409.2|22404.2|22395.2|22390.2|142
1739428500000|2025-02-13 06:35:00|22409.7|22404.7|22407.7|22402.7|22419.2|22414.2|22406.2|22401.2|66
1739428800000|2025-02-13 06:40:00|22409.2|22404.2|22399.7|22394.7|22410.7|22405.7|22399.7|22394.7|30
1739429100000|2025-02-13 06:45:00|22400.2|22395.2|22396.2|22391.2|22400.2|22395.2|22391.2|22386.2|99
1739429400000|2025-02-13 06:50:00|22396.7|22391.7|22393.2|22388.2|22400.7|22395.7|22392.7|22387.7|40
1739429700000|2025-02-13 06:55:00|22392.2|22387.2|22389.2|22384.2|22393.7|22388.7|22387.7|22382.7|35
1739430000000|2025-02-13 07:00:00|22388.1|22385.3|22407.1|22404.3|22407.6|22404.8|22374.6|22371.8|281
1739430300000|2025-02-13 07:05:00|22407.6|22404.8|22416.1|22413.3|22416.1|22413.3|22397.6|22394.8|188
1739430600000|2025-02-13 07:10:00|22416.6|22413.8|22445.6|22442.8|22447.6|22444.8|22416.1|22413.3|408
1739430900000|2025-02-13 07:15:00|22445.1|22442.3|22474.1|22471.3|22474.1|22471.3|22442.1|22439.3|439
1739431200000|2025-02-13 07:20:00|22473.1|22470.3|22453.1|22450.3|22474.1|22471.3|22451.6|22448.8|432
1739431500000|2025-02-13 07:25:00|22452.6|22449.8|22463.1|22460.3|22463.1|22460.3|22449.1|22446.3|303
1739431800000|2025-02-13 07:30:00|22462.1|22459.3|22438.6|22435.8|22462.1|22459.3|22431.6|22428.8|296
1739432100000|2025-02-13 07:35:00|22438.1|22435.3|22449.1|22446.3|22452.1|22449.3|22438.1|22435.3|296
1739432400000|2025-02-13 07:40:00|22448.6|22445.8|22453.1|22450.3|22460.1|22457.3|22442.1|22439.3|198
1739432700000|2025-02-13 07:45:00|22452.6|22449.8|22433.1|22430.3|22452.6|22449.8|22432.6|22429.8|146
1739433000000|2025-02-13 07:50:00|22434.1|22431.3|22424.1|22421.3|22440.6|22437.8|22424.1|22421.3|421
1739433300000|2025-02-13 07:55:00|22424.6|22421.8|22450.6|22447.8|22453.6|22450.8|22414.1|22411.3|614
1739433600000|2025-02-13 08:00:00|22451.1|22448.3|22424.4|22423|22456.4|22455|22400.9|22399.5|1817
1739433900000|2025-02-13 08:05:00|22424.9|22423.5|22371.4|22370|22429.4|22428|22368.9|22367.5|1010
1739434200000|2025-02-13 08:10:00|22371.9|22370.5|22386.9|22385.5|22388.9|22387.5|22353.4|22352|1015
1739434500000|2025-02-13 08:15:00|22387.4|22386|22387.4|22386|22395.9|22394.5|22378.4|22377|856
1739434800000|2025-02-13 08:20:00|22386.9|22385.5|22357.4|22356|22386.9|22385.5|22348.4|22347|672
1739435100000|2025-02-13 08:25:00|22356.9|22355.5|22350.4|22349|22358.4|22357|22322.4|22321|856
1739435400000|2025-02-13 08:30:00|22349.9|22348.5|22334.4|22333|22350.4|22349|22327.4|22326|457
1739435700000|2025-02-13 08:35:00|22333.9|22332.5|22329.4|22328|22340.4|22339|22312.4|22311|505
1739436000000|2025-02-13 08:40:00|22328.9|22327.5|22345.4|22344|22348.9|22347.5|22314.4|22313|537
1739436300000|2025-02-13 08:45:00|22345.9|22344.5|22336.4|22335|22355.4|22354|22334.4|22333|471
1739436600000|2025-02-13 08:50:00|22336.9|22335.5|22338.4|22337|22343.4|22342|22326.9|22325.5|371
1739436900000|2025-02-13 08:55:00|22338.9|22337.5|22330.9|22329.5|22340.9|22339.5|22322.9|22321.5|270
1739437200000|2025-02-13 09:00:00|22331.4|22330|22327.9|22326.5|22331.4|22330|22308.4|22307|392
1739437500000|2025-02-13 09:05:00|22329.4|22328|22323.4|22322|22333.9|22332.5|22321.9|22320.5|229
1739437800000|2025-02-13 09:10:00|22323.9|22322.5|22332.4|22331|22341.4|22340|22318.9|22317.5|306
1739438100000|2025-02-13 09:15:00|22332.9|22331.5|22342.4|22341|22342.4|22341|22325.9|22324.5|184
1739438400000|2025-02-13 09:20:00|22341.4|22340|22350.4|22349|22351.4|22350|22333.4|22332|339
1739438700000|2025-02-13 09:25:00|22349.9|22348.5|22359.9|22358.5|22363.4|22362|22347.4|22346|162
1739439000000|2025-02-13 09:30:00|22359.4|22358|22376.4|22375|22382.4|22381|22359.4|22358|279
1739439300000|2025-02-13 09:35:00|22375.9|22374.5|22383.4|22382|22386.4|22385|22375.4|22374|174
1739439600000|2025-02-13 09:40:00|22383.9|22382.5|22403.9|22402.5|22408.9|22407.5|22383.4|22382|273
1739439900000|2025-02-13 09:45:00|22403.4|22402|22420.4|22419|22425.4|22424|22398.4|22397|403
1739440200000|2025-02-13 09:50:00|22419.9|22418.5|22410.4|22409|22420.4|22419|22402.9|22401.5|294
1739440500000|2025-02-13 09:55:00|22411.4|22410|22415.4|22414|22416.9|22415.5|22406.4|22405|152
1739440800000|2025-02-13 10:00:00|22416.4|22415|22420.9|22419.5|22429.4|22428|22416.4|22415|253
1739441100000|2025-02-13 10:05:00|22421.4|22420|22423.4|22422|22423.4|22422|22402.9|22401.5|316
1739441400000|2025-02-13 10:10:00|22424.4|22423|22434.9|22433.5|22437.9|22436.5|22422.9|22421.5|196
1739441700000|2025-02-13 10:15:00|22434.4|22433|22431.4|22430|22438.4|22437|22429.4|22428|167
1739442000000|2025-02-13 10:20:00|22431.9|22430.5|22422.4|22421|22434.4|22433|22417.9|22416.5|299
1739442300000|2025-02-13 10:25:00|22422.9|22421.5|22426.4|22425|22430.4|22429|22418.9|22417.5|162
1739442600000|2025-02-13 10:30:00|22426.9|22425.5|22434.4|22433|22435.9|22434.5|22419.4|22418|178
1739442900000|2025-02-13 10:35:00|22434.9|22433.5|22454.4|22453|22454.4|22453|22434.9|22433.5|351
1739443200000|2025-02-13 10:40:00|22454.9|22453.5|22459.4|22458|22461.9|22460.5|22444.9|22443.5|318
1739443500000|2025-02-13 10:45:00|22459.9|22458.5|22457.4|22456|22464.4|22463|22442.9|22441.5|254
1739443800000|2025-02-13 10:50:00|22457.9|22456.5|22471.9|22470.5|22472.4|22471|22456.4|22455|343
1739444100000|2025-02-13 10:55:00|22471.4|22470|22479.4|22478|22483.4|22482|22471.4|22470|309
1739444400000|2025-02-13 11:00:00|22478.9|22477.5|22489.9|22488.5|22502.9|22501.5|22477.4|22476|563
1739444700000|2025-02-13 11:05:00|22489.4|22488|22511.4|22510|22513.4|22512|22488.4|22487|460
1739445000000|2025-02-13 11:10:00|22511.9|22510.5|22515.4|22514|22517.4|22516|22503.9|22502.5|386
1739445300000|2025-02-13 11:15:00|22515.9|22514.5|22522.4|22521|22522.4|22521|22505.4|22504|300
1739445600000|2025-02-13 11:20:00|22522.9|22521.5|22533.4|22532|22538.9|22537.5|22521.4|22520|433
1739445900000|2025-02-13 11:25:00|22534.4|22533|22543.4|22542|22544.9|22543.5|22532.9|22531.5|263
1739446200000|2025-02-13 11:30:00|22543.9|22542.5|22560.4|22559|22566.9|22565.5|22542.9|22541.5|451
1739446500000|2025-02-13 11:35:00|22560.9|22559.5|22560.9|22559.5|22572.4|22571|22554.9|22553.5|321
1739446800000|2025-02-13 11:40:00|22560.4|22559|22551.4|22550|22562.9|22561.5|22550.9|22549.5|355
1739447100000|2025-02-13 11:45:00|22551.9|22550.5|22504.4|22503|22561.4|22560|22476.9|22475.5|1571
1739447400000|2025-02-13 11:50:00|22504.9|22503.5|22479.9|22478.5|22515.4|22514|22466.9|22465.5|779
1739447700000|2025-02-13 11:55:00|22480.4|22479|22507.4|22506|22513.4|22512|22474.4|22473|504
1739448000000|2025-02-13 12:00:00|22507.9|22506.5|22510.4|22509|22521.4|22520|22498.9|22497.5|344
1739448300000|2025-02-13 12:05:00|22509.9|22508.5|22488.4|22487|22512.9|22511.5|22483.9|22482.5|355
1739448600000|2025-02-13 12:10:00|22488.9|22487.5|22472.4|22471|22493.4|22492|22472.4|22471|217
1739448900000|2025-02-13 12:15:00|22472.9|22471.5|22457.4|22456|22476.4|22475|22456.9|22455.5|315
1739449200000|2025-02-13 12:20:00|22457.9|22456.5|22469.4|22468|22477.4|22476|22457.4|22456|310
1739449500000|2025-02-13 12:25:00|22469.9|22468.5|22468.4|22467|22483.4|22482|22462.4|22461|164
1739449800000|2025-02-13 12:30:00|22468.9|22467.5|22488.4|22487|22494.9|22493.5|22468.4|22467|548
1739450100000|2025-02-13 12:35:00|22488.9|22487.5|22483.4|22482|22491.4|22490|22481.4|22480|164
1739450400000|2025-02-13 12:40:00|22483.9|22482.5|22493.4|22492|22495.9|22494.5|22483.9|22482.5|158
1739450700000|2025-02-13 12:45:00|22492.9|22491.5|22502.4|22501|22504.9|22503.5|22489.4|22488|128
1739451000000|2025-02-13 12:50:00|22501.9|22500.5|22513.4|22512|22513.9|22512.5|22491.4|22490|457
1739451300000|2025-02-13 12:55:00|22512.9|22511.5|22514.4|22513|22520.9|22519.5|22505.4|22504|245
1739451600000|2025-02-13 13:00:00|22513.9|22512.5|22515.9|22514.5|22519.4|22518|22503.9|22502.5|299
1739451900000|2025-02-13 13:05:00|22515.4|22514|22528.9|22527.5|22537.4|22536|22513.4|22512|238
1739452200000|2025-02-13 13:10:00|22529.9|22528.5|22525.9|22524.5|22536.4|22535|22523.9|22522.5|326
1739452500000|2025-02-13 13:15:00|22526.4|22525|22532.4|22531|22532.9|22531.5|22519.4|22518|344
1739452800000|2025-02-13 13:20:00|22532.9|22531.5|22537.4|22536|22543.4|22542|22529.4|22528|262
1739453100000|2025-02-13 13:25:00|22537.9|22536.5|22522.4|22521|22539.4|22538|22518.9|22517.5|360
1739453400000|2025-02-13 13:30:00|22522.9|22521.5|22535.4|22534|22565.4|22564|22516.9|22515.5|649
1739453700000|2025-02-13 13:35:00|22535.9|22534.5|22522.4|22521|22540.9|22539.5|22515.4|22514|377
1739454000000|2025-02-13 13:40:00|22521.4|22520|22530.4|22529|22536.9|22535.5|22514.9|22513.5|247
1739454300000|2025-02-13 13:45:00|22530.9|22529.5|22521.4|22520|22531.4|22530|22509.9|22508.5|354
1739454600000|2025-02-13 13:50:00|22520.9|22519.5|22515.4|22514|22528.4|22527|22511.9|22510.5|268
1739454900000|2025-02-13 13:55:00|22513.9|22512.5|22516.4|22515|22529.4|22528|22508.4|22507|290
1739455200000|2025-02-13 14:00:00|22515.9|22514.5|22520.4|22519|22521.9|22520.5|22502.9|22501.5|256
1739455500000|2025-02-13 14:05:00|22520.9|22519.5|22517.4|22516|22523.9|22522.5|22497.9|22496.5|375
1739455800000|2025-02-13 14:10:00|22517.9|22516.5|22541.9|22540.5|22542.4|22541|22510.4|22509|373
1739456100000|2025-02-13 14:15:00|22542.4|22541|22539.9|22538.5|22552.4|22551|22538.9|22537.5|336
1739456400000|2025-02-13 14:20:00|22540.4|22539|22550.4|22549|22550.4|22549|22534.9|22533.5|194
1739456700000|2025-02-13 14:25:00|22548.9|22547.5|22530.9|22529.5|22550.9|22549.5|22527.4|22526|187
1739457000000|2025-02-13 14:30:00|22530.4|22529|22501.4|22500|22537.4|22536|22497.4|22496|395
1739457300000|2025-02-13 14:35:00|22501.9|22500.5|22484.4|22483|22502.4|22501|22475.9|22474.5|546
1739457600000|2025-02-13 14:40:00|22485.4|22484|22505.4|22504|22505.9|22504.5|22477.4|22476|422
1739457900000|2025-02-13 14:45:00|22505.9|22504.5|22525.4|22524|22533.4|22532|22502.9|22501.5|467
1739458200000|2025-02-13 14:50:00|22524.9|22523.5|22535.4|22534|22536.4|22535|22521.4|22520|296
1739458500000|2025-02-13 14:55:00|22534.9|22533.5|22540.4|22539|22543.4|22542|22525.9|22524.5|322
1739458800000|2025-02-13 15:00:00|22541.4|22540|22557.4|22556|22581.4|22580|22539.4|22538|1534
1739459100000|2025-02-13 15:05:00|22557.9|22556.5|22547.4|22546|22558.9|22557.5|22526.4|22525|788
1739459400000|2025-02-13 15:10:00|22546.9|22545.5|22534.9|22533.5|22570.9|22569.5|22530.4|22529|1145
1739459700000|2025-02-13 15:15:00|22534.4|22533|22536.4|22535|22541.9|22540.5|22525.9|22524.5|319
1739460000000|2025-02-13 15:20:00|22535.9|22534.5|22535.4|22534|22539.9|22538.5|22521.9|22520.5|390
1739460300000|2025-02-13 15:25:00|22535.9|22534.5|22524.9|22523.5|22539.4|22538|22511.9|22510.5|489
1739460600000|2025-02-13 15:30:00|22525.4|22524|22534.4|22533|22536.4|22535|22523.9|22522.5|311
1739460900000|2025-02-13 15:35:00|22534.9|22533.5|22543.9|22542.5|22546.9|22545.5|22530.9|22529.5|436
1739461200000|2025-02-13 15:40:00|22544.4|22543|22550.4|22549|22553.9|22552.5|22538.9|22537.5|239
1739461500000|2025-02-13 15:45:00|22550.9|22549.5|22552.4|22551|22558.9|22557.5|22546.9|22545.5|297
1739461800000|2025-02-13 15:50:00|22551.9|22550.5|22564.4|22563|22566.9|22565.5|22549.9|22548.5|418
1739462100000|2025-02-13 15:55:00|22563.9|22562.5|22566.9|22565.5|22569.4|22568|22557.4|22556|303
1739462400000|2025-02-13 16:00:00|22567.4|22566|22584.4|22583|22584.9|22583.5|22565.9|22564.5|518
1739462700000|2025-02-13 16:05:00|22584.9|22583.5|22595.4|22594|22599.4|22598|22582.4|22581|446
1739463000000|2025-02-13 16:10:00|22595.9|22594.5|22609.9|22608.5|22611.9|22610.5|22593.9|22592.5|406
1739463300000|2025-02-13 16:15:00|22608.9|22607.5|22609.9|22608.5|22610.9|22609.5|22594.9|22593.5|379
1739463600000|2025-02-13 16:20:00|22609.4|22608|22623.4|22622|22629.4|22628|22608.9|22607.5|835
1739463900000|2025-02-13 16:25:00|22622.9|22621.5|22615.9|22614.5|22623.9|22622.5|22612.4|22611|1252
1739464200000|2025-02-13 16:30:00|22616.6|22613.8|22612.1|22609.3|22618.1|22615.3|22600.1|22597.3|1440
1739464500000|2025-02-13 16:35:00|22612.6|22609.8|22611.1|22608.3|22622.6|22619.8|22606.6|22603.8|828
1739464800000|2025-02-13 16:40:00|22611.6|22608.8|22604.1|22601.3|22616.6|22613.8|22600.1|22597.3|292
1739465100000|2025-02-13 16:45:00|22603.6|22600.8|22596.1|22593.3|22605.1|22602.3|22591.6|22588.8|211
1739465400000|2025-02-13 16:50:00|22595.6|22592.8|22586.6|22583.8|22601.1|22598.3|22586.1|22583.3|99
1739465700000|2025-02-13 16:55:00|22587.1|22584.3|22574.1|22571.3|22587.1|22584.3|22567.1|22564.3|208
1739466000000|2025-02-13 17:00:00|22573.6|22570.8|22588.1|22585.3|22589.1|22586.3|22567.6|22564.8|145
1739466300000|2025-02-13 17:05:00|22587.6|22584.8|22587.1|22584.3|22596.6|22593.8|22585.1|22582.3|107
1739466600000|2025-02-13 17:10:00|22588.1|22585.3|22584.1|22581.3|22589.1|22586.3|22579.6|22576.8|87
1739466900000|2025-02-13 17:15:00|22584.6|22581.8|22583.1|22580.3|22589.6|22586.8|22582.6|22579.8|135
1739467200000|2025-02-13 17:20:00|22584.1|22581.3|22584.1|22581.3|22590.6|22587.8|22583.6|22580.8|113
1739467500000|2025-02-13 17:25:00|22584.6|22581.8|22577.1|22574.3|22585.6|22582.8|22575.6|22572.8|67
1739467800000|2025-02-13 17:30:00|22577.6|22574.8|22576.6|22573.8|22582.1|22579.3|22574.1|22571.3|61
1739468100000|2025-02-13 17:35:00|22576.1|22573.3|22571.1|22568.3|22577.1|22574.3|22568.6|22565.8|66
1739468400000|2025-02-13 17:40:00|22570.6|22567.8|22576.1|22573.3|22577.1|22574.3|22566.1|22563.3|91
1739468700000|2025-02-13 17:45:00|22576.6|22573.8|22582.1|22579.3|22582.6|22579.8|22576.6|22573.8|74
1739469000000|2025-02-13 17:50:00|22581.6|22578.8|22572.1|22569.3|22582.1|22579.3|22569.1|22566.3|118
1739469300000|2025-02-13 17:55:00|22571.6|22568.8|22564.6|22561.8|22573.1|22570.3|22558.1|22555.3|113
1739469600000|2025-02-13 18:00:00|22565.1|22562.3|22570.1|22567.3|22572.6|22569.8|22559.1|22556.3|95
1739469900000|2025-02-13 18:05:00|22570.6|22567.8|22564.1|22561.3|22573.1|22570.3|22563.1|22560.3|78
1739470200000|2025-02-13 18:10:00|22563.6|22560.8|22569.1|22566.3|22571.6|22568.8|22561.6|22558.8|101
1739470500000|2025-02-13 18:15:00|22568.6|22565.8|22552.6|22549.8|22570.1|22567.3|22543.1|22540.3|187
1739470800000|2025-02-13 18:20:00|22552.1|22549.3|22554.1|22551.3|22567.1|22564.3|22549.1|22546.3|158
1739471100000|2025-02-13 18:25:00|22554.6|22551.8|22565.1|22562.3|22568.1|22565.3|22554.6|22551.8|52
1739471400000|2025-02-13 18:30:00|22565.6|22562.8|22563.1|22560.3|22567.6|22564.8|22560.1|22557.3|32
1739471700000|2025-02-13 18:35:00|22562.6|22559.8|22570.6|22567.8|22570.6|22567.8|22551.1|22548.3|164
1739472000000|2025-02-13 18:40:00|22571.1|22568.3|22509.1|22506.3|22574.6|22571.8|22429.1|22426.3|2782
1739472300000|2025-02-13 18:45:00|22503.1|22500.3|22528.6|22525.8|22533.6|22530.8|22488.1|22485.3|539
1739472600000|2025-02-13 18:50:00|22528.1|22525.3|22496.1|22493.3|22529.6|22526.8|22433.6|22430.8|1586
1739472900000|2025-02-13 18:55:00|22496.6|22493.8|22504.6|22501.8|22505.6|22502.8|22479.6|22476.8|423
1739473200000|2025-02-13 19:00:00|22504.1|22501.3|22509.1|22506.3|22512.6|22509.8|22491.6|22488.8|240
1739473500000|2025-02-13 19:05:00|22509.6|22506.8|22513.1|22510.3|22514.1|22511.3|22493.1|22490.3|142
1739473800000|2025-02-13 19:10:00|22513.6|22510.8|22491.1|22488.3|22515.6|22512.8|22486.1|22483.3|150
1739474100000|2025-02-13 19:15:00|22491.6|22488.8|22510.6|22507.8|22518.6|22515.8|22491.1|22488.3|156
1739474400000|2025-02-13 19:20:00|22511.1|22508.3|22512.6|22509.8|22520.6|22517.8|22506.6|22503.8|98
1739474700000|2025-02-13 19:25:00|22512.1|22509.3|22509.6|22506.8|22515.6|22512.8|22508.1|22505.3|60
1739475000000|2025-02-13 19:30:00|22510.1|22507.3|22505.6|22502.8|22512.1|22509.3|22501.6|22498.8|109
1739475300000|2025-02-13 19:35:00|22505.1|22502.3|22508.1|22505.3|22512.1|22509.3|22498.6|22495.8|97
1739475600000|2025-02-13 19:40:00|22507.6|22504.8|22498.1|22495.3|22509.1|22506.3|22495.6|22492.8|45
1739475900000|2025-02-13 19:45:00|22497.6|22494.8|22499.6|22496.8|22504.1|22501.3|22491.1|22488.3|107
1739476200000|2025-02-13 19:50:00|22499.1|22496.3|22498.1|22495.3|22510.1|22507.3|22497.6|22494.8|62
1739476500000|2025-02-13 19:55:00|22500.1|22497.3|22497.1|22494.3|22504.1|22501.3|22493.1|22490.3|68
1739476800000|2025-02-13 20:00:00|22495.1|22492.3|22487.6|22484.8|22497.1|22494.3|22487.1|22484.3|90
1739477100000|2025-02-13 20:05:00|22487.1|22484.3|22484.1|22481.3|22490.6|22487.8|22484.1|22481.3|55
1739477400000|2025-02-13 20:10:00|22484.6|22481.8|22485.1|22482.3|22487.1|22484.3|22481.6|22478.8|74
1739477700000|2025-02-13 20:15:00|22485.6|22482.8|22493.1|22490.3|22494.1|22491.3|22483.1|22480.3|79
1739478000000|2025-02-13 20:20:00|22492.6|22489.8|22485.1|22482.3|22492.6|22489.8|22480.6|22477.8|56
1739478300000|2025-02-13 20:25:00|22485.6|22482.8|22483.6|22480.8|22488.1|22485.3|22479.1|22476.3|72
1739478600000|2025-02-13 20:30:00|22483.1|22480.3|22483.1|22480.3|22483.1|22480.3|22474.1|22471.3|150
1739478900000|2025-02-13 20:35:00|22484.6|22481.8|22499.1|22496.3|22499.1|22496.3|22480.6|22477.8|178
1739479200000|2025-02-13 20:40:00|22499.6|22496.8|22497.1|22494.3|22501.6|22498.8|22492.1|22489.3|95
1739479500000|2025-02-13 20:45:00|22493.6|22490.8|22495.1|22492.3|22497.1|22494.3|22491.6|22488.8|120
1739479800000|2025-02-13 20:50:00|22494.6|22491.8|22491.1|22488.3|22499.6|22496.8|22487.6|22484.8|181
1739480100000|2025-02-13 20:55:00|22490.6|22487.8|22503.6|22500.8|22507.6|22504.8|22488.6|22485.8|241
1739480400000|2025-02-13 21:00:00|22503.1|22500.3|22487.5|22482.5|22503.2|22500.3|22487.5|22482.5|9
1739480700000|2025-02-13 21:05:00|22488.4|22483.4|22501.1|22496.1|22504.4|22499.4|22485.8|22480.8|0
1739481000000|2025-02-13 21:10:00|22500.2|22495.2|22492.8|22487.8|22500.2|22495.2|22491.7|22486.7|0
1739481300000|2025-02-13 21:15:00|22493.1|22488.1|22489.4|22484.4|22495.8|22490.8|22489.4|22484.4|0
1739481600000|2025-02-13 21:20:00|22488.9|22483.9|22490.3|22485.3|22491.2|22486.2|22485.7|22480.7|0
1739481900000|2025-02-13 21:25:00|22490.8|22485.8|22491.2|22486.2|22494|22489|22489.4|22484.4|0
1739482200000|2025-02-13 21:30:00|22490.3|22485.3|22492.6|22487.6|22493.5|22488.5|22489.4|22484.4|0
1739482500000|2025-02-13 21:35:00|22493.1|22488.1|22494.9|22489.9|22495.8|22490.8|22492.2|22487.2|0
1739482800000|2025-02-13 21:40:00|22494|22489|22497.7|22492.7|22498.6|22493.6|22494|22489|0
1739483100000|2025-02-13 21:45:00|22498.7|22493.7|22502.6|22497.6|22503.7|22498.7|22497.8|22492.8|0
1739483400000|2025-02-13 21:50:00|22501.7|22496.7|22497.9|22492.9|22501.7|22496.7|22497.1|22492.1|0
1739483700000|2025-02-13 21:55:00|22497|22492|22491.9|22486.9|22498.5|22493.5|22489.9|22484.9|0
1739484000000|2025-02-13 22:00:00|22491.8|22486.8|22488.4|22483.4|22492.7|22487.7|22487.2|22482.2|0
1739484300000|2025-02-13 22:05:00|22488|22483|22490.5|22485.5|22490.5|22485.5|22487.8|22482.8|0
1739484600000|2025-02-13 22:10:00|22490|22485|22490.5|22485.5|22490.6|22485.6|22489.5|22484.5|0
1739484900000|2025-02-13 22:15:00|22490.8|22485.8|22490.5|22485.5|22492.6|22487.6|22489.7|22484.7|0
1739485200000|2025-02-13 22:20:00|22491|22486|22493.1|22488.1|22493.1|22488.1|22491|22486|0
1739485500000|2025-02-13 22:25:00|22493.2|22488.2|22493.4|22488.4|22493.6|22488.6|22492.5|22487.5|0
1739486100000|2025-02-13 22:35:00|22493.5|22488.5|22493.4|22488.4|22493.5|22488.5|22493.4|22488.4|0
1739486400000|2025-02-13 22:40:00|22494.3|22489.3|22494.2|22489.2|22494.4|22489.4|22494|22489|0
1739486700000|2025-02-13 22:45:00|22492.9|22487.9|22490.7|22485.7|22492.9|22487.9|22488.6|22483.6|0
1739487000000|2025-02-13 22:50:00|22490.1|22485.1|22489.5|22484.5|22490.2|22485.2|22487.1|22482.1|0
1739487300000|2025-02-13 22:55:00|22490.2|22485.2|22489.7|22484.7|22491.1|22486.1|22489|22484|0
1739487600000|2025-02-13 23:00:00|22488|22483|22491.2|22486.2|22500.9|22495.9|22488|22483|0
1739487900000|2025-02-13 23:05:00|22491.7|22486.7|22494|22489|22496.3|22491.3|22490.3|22485.3|0
1739488200000|2025-02-13 23:10:00|22494.9|22489.9|22499.5|22494.5|22501.4|22496.4|22492.2|22487.2|0
1739488500000|2025-02-13 23:15:00|22500|22495|22497.7|22492.7|22500.4|22495.4|22495.8|22490.8|0
1739488800000|2025-02-13 23:20:00|22497.2|22492.2|22505|22500|22507.3|22502.3|22496.8|22491.8|0
1739489100000|2025-02-13 23:25:00|22504.6|22499.6|22504.1|22499.1|22506.9|22501.9|22503.2|22498.2|0
1739489400000|2025-02-13 23:30:00|22509.7|22504.7|22498.9|22493.9|22510.6|22505.6|22497|22492|0
1739489700000|2025-02-13 23:35:00|22499.8|22494.8|22498.2|22493.2|22499.8|22494.8|22496|22491|0
1739490000000|2025-02-13 23:40:00|22497.8|22492.8|22498.3|22493.3|22500.1|22495.1|22496.4|22491.4|0
1739490300000|2025-02-13 23:45:00|22495.4|22490.4|22496.8|22491.8|22497.7|22492.7|22494.9|22489.9|0
1739490600000|2025-02-13 23:50:00|22497.7|22492.7|22494.9|22489.9|22497.7|22492.7|22494|22489|0
1739490900000|2025-02-13 23:55:00|22495.8|22490.8|22495.8|22490.8|22497.7|22492.7|22493.1|22488.1|0
1739491200000|2025-02-14 00:00:00|22496.8|22491.8|22498.6|22493.6|22506|22501|22496.3|22491.3|0
1739491500000|2025-02-14 00:05:00|22497.7|22492.7|22491.2|22486.2|22498.6|22493.6|22490.3|22485.3|0
1739491800000|2025-02-14 00:10:00|22491.7|22486.7|22493.1|22488.1|22494.9|22489.9|22488.5|22483.5|0
1739492100000|2025-02-14 00:15:00|22498.2|22493.2|22499.2|22494.2|22505.2|22500.2|22491.2|22486.2|44
1739492400000|2025-02-14 00:20:00|22499.7|22494.7|22494.2|22489.2|22502.7|22497.7|22493.2|22488.2|22
1739492700000|2025-02-14 00:25:00|22494.7|22489.7|22498.2|22493.2|22501.7|22496.7|22494.2|22489.2|8
1739493000000|2025-02-14 00:30:00|22497.7|22492.7|22493.2|22488.2|22498.2|22493.2|22493.2|22488.2|4
1739493300000|2025-02-14 00:35:00|22493.7|22488.7|22494.7|22489.7|22494.7|22489.7|22490.2|22485.2|11
1739493600000|2025-02-14 00:40:00|22494.2|22489.2|22497.2|22492.2|22499.7|22494.7|22494.2|22489.2|17
1739493900000|2025-02-14 00:45:00|22497.7|22492.7|22497.2|22492.2|22498.2|22493.2|22494.2|22489.2|7
1739494200000|2025-02-14 00:50:00|22496.7|22491.7|22499.7|22494.7|22501.2|22496.2|22496.2|22491.2|4
1739494500000|2025-02-14 00:55:00|22499.2|22494.2|22496.2|22491.2|22499.2|22494.2|22495.7|22490.7|1
1739494800000|2025-02-14 01:00:00|22496.7|22491.7|22498.2|22493.2|22499.2|22494.2|22496.7|22491.7|4
1739495100000|2025-02-14 01:05:00|22498.7|22493.7|22507.7|22502.7|22510.7|22505.7|22498.7|22493.7|9
1739495400000|2025-02-14 01:10:00|22507.2|22502.2|22500.2|22495.2|22509.7|22504.7|22498.7|22493.7|35
1739495700000|2025-02-14 01:15:00|22500.7|22495.7|22503.2|22498.2|22503.2|22498.2|22497.2|22492.2|8
1739496000000|2025-02-14 01:20:00|22502.7|22497.7|22505.7|22500.7|22507.7|22502.7|22502.7|22497.7|13
1739496300000|2025-02-14 01:25:00|22505.2|22500.2|22505.7|22500.7|22506.7|22501.7|22502.7|22497.7|12
1739496600000|2025-02-14 01:30:00|22506.2|22501.2|22507.2|22502.2|22511.2|22506.2|22500.2|22495.2|9
1739496900000|2025-02-14 01:35:00|22506.7|22501.7|22512.7|22507.7|22512.7|22507.7|22505.2|22500.2|1
1739497200000|2025-02-14 01:40:00|22512.2|22507.2|22510.2|22505.2|22512.2|22507.2|22509.7|22504.7|2
1739497500000|2025-02-14 01:45:00|22510.7|22505.7|22509.7|22504.7|22510.7|22505.7|22507.2|22502.2|2
1739497800000|2025-02-14 01:50:00|22509.2|22504.2|22509.7|22504.7|22510.7|22505.7|22506.2|22501.2|2
1739498100000|2025-02-14 01:55:00|22509.2|22504.2|22511.7|22506.7|22513.2|22508.2|22509.2|22504.2|2
1739498400000|2025-02-14 02:00:00|22511.2|22506.2|22510.7|22505.7|22512.2|22507.2|22508.7|22503.7|7
1739498700000|2025-02-14 02:05:00|22511.2|22506.2|22511.7|22506.7|22512.2|22507.2|22510.2|22505.2|0
1739499000000|2025-02-14 02:10:00|22511.2|22506.2|22510.2|22505.2|22513.7|22508.7|22509.7|22504.7|5
1739499300000|2025-02-14 02:15:00|22510.7|22505.7|22506.2|22501.2|22510.7|22505.7|22504.2|22499.2|9
1739499600000|2025-02-14 02:20:00|22506.7|22501.7|22506.7|22501.7|22507.7|22502.7|22505.7|22500.7|3
1739499900000|2025-02-14 02:25:00|22506.2|22501.2|22505.2|22500.2|22507.2|22502.2|22504.7|22499.7|1
1739500200000|2025-02-14 02:30:00|22504.7|22499.7|22508.7|22503.7|22509.7|22504.7|22503.7|22498.7|5
1739500500000|2025-02-14 02:35:00|22508.2|22503.2|22511.2|22506.2|22511.7|22506.7|22507.7|22502.7|13
1739500800000|2025-02-14 02:40:00|22511.7|22506.7|22507.7|22502.7|22513.2|22508.2|22506.7|22501.7|2
1739501100000|2025-02-14 02:45:00|22508.7|22503.7|22505.7|22500.7|22509.2|22504.2|22505.7|22500.7|1
1739501400000|2025-02-14 02:50:00|22506.2|22501.2|22507.7|22502.7|22507.7|22502.7|22504.7|22499.7|1
1739501700000|2025-02-14 02:55:00|22508.2|22503.2|22507.2|22502.2|22508.2|22503.2|22506.7|22501.7|2
1739502000000|2025-02-14 03:00:00|22507.7|22502.7|22511.7|22506.7|22511.7|22506.7|22505.7|22500.7|2
1739502300000|2025-02-14 03:05:00|22512.2|22507.2|22511.2|22506.2|22512.7|22507.7|22510.2|22505.2|4
1739502600000|2025-02-14 03:10:00|22510.7|22505.7|22518.2|22513.2|22518.2|22513.2|22510.7|22505.7|2
1739502900000|2025-02-14 03:15:00|22517.7|22512.7|22515.7|22510.7|22517.7|22512.7|22515.2|22510.2|1
1739503200000|2025-02-14 03:20:00|22515.2|22510.2|22504.7|22499.7|22515.2|22510.2|22504.2|22499.2|17
1739503500000|2025-02-14 03:25:00|22505.2|22500.2|22506.2|22501.2|22508.7|22503.7|22505.2|22500.2|2
1739503800000|2025-02-14 03:30:00|22505.7|22500.7|22508.2|22503.2|22510.2|22505.2|22505.2|22500.2|4
1739504100000|2025-02-14 03:35:00|22507.7|22502.7|22503.7|22498.7|22508.2|22503.2|22500.7|22495.7|8
1739504400000|2025-02-14 03:40:00|22504.2|22499.2|22503.2|22498.2|22506.7|22501.7|22502.2|22497.2|9
1739504700000|2025-02-14 03:45:00|22502.7|22497.7|22502.7|22497.7|22503.7|22498.7|22500.2|22495.2|6
1739505000000|2025-02-14 03:50:00|22502.2|22497.2|22501.7|22496.7|22503.2|22498.2|22501.7|22496.7|2
1739505300000|2025-02-14 03:55:00|22502.2|22497.2|22500.2|22495.2|22502.7|22497.7|22500.2|22495.2|1
1739505600000|2025-02-14 04:00:00|22500.7|22495.7|22500.7|22495.7|22502.2|22497.2|22499.2|22494.2|13
1739505900000|2025-02-14 04:05:00|22501.2|22496.2|22502.7|22497.7|22504.7|22499.7|22501.2|22496.2|9
1739506200000|2025-02-14 04:10:00|22503.2|22498.2|22499.2|22494.2|22503.2|22498.2|22499.2|22494.2|2
1739506500000|2025-02-14 04:15:00|22498.7|22493.7|22498.2|22493.2|22498.7|22493.7|22496.7|22491.7|3
1739506800000|2025-02-14 04:20:00|22499.2|22494.2|22500.7|22495.7|22501.2|22496.2|22499.2|22494.2|1
1739507100000|2025-02-14 04:25:00|22501.2|22496.2|22500.7|22495.7|22502.2|22497.2|22500.7|22495.7|1
1739507400000|2025-02-14 04:30:00|22500.2|22495.2|22500.7|22495.7|22500.7|22495.7|22498.2|22493.2|7
1739507700000|2025-02-14 04:35:00|22501.2|22496.2|22503.7|22498.7|22504.2|22499.2|22501.2|22496.2|3
1739508000000|2025-02-14 04:40:00|22504.2|22499.2|22505.7|22500.7|22505.7|22500.7|22502.7|22497.7|1
1739508300000|2025-02-14 04:45:00|22506.2|22501.2|22508.7|22503.7|22509.7|22504.7|22506.2|22501.2|2
1739508600000|2025-02-14 04:50:00|22508.2|22503.2|22506.7|22501.7|22508.2|22503.2|22505.2|22500.2|3
1739508900000|2025-02-14 04:55:00|22507.7|22502.7|22507.7|22502.7|22508.7|22503.7|22506.7|22501.7|1
1739509200000|2025-02-14 05:00:00|22508.2|22503.2|22508.2|22503.2|22510.2|22505.2|22507.7|22502.7|6
1739509500000|2025-02-14 05:05:00|22507.7|22502.7|22499.7|22494.7|22507.7|22502.7|22499.7|22494.7|13
1739509800000|2025-02-14 05:10:00|22500.2|22495.2|22499.2|22494.2|22501.2|22496.2|22499.2|22494.2|0
1739510100000|2025-02-14 05:15:00|22498.7|22493.7|22498.2|22493.2|22499.2|22494.2|22497.2|22492.2|3
1739510400000|2025-02-14 05:20:00|22498.7|22493.7|22499.2|22494.2|22499.2|22494.2|22496.7|22491.7|6
1739510700000|2025-02-14 05:25:00|22498.7|22493.7|22494.7|22489.7|22498.7|22493.7|22494.7|22489.7|4
1739511000000|2025-02-14 05:30:00|22494.2|22489.2|22488.7|22483.7|22494.2|22489.2|22487.7|22482.7|19
1739511300000|2025-02-14 05:35:00|22489.2|22484.2|22478.2|22473.2|22489.2|22484.2|22478.2|22473.2|5
1739511600000|2025-02-14 05:40:00|22478.7|22473.7|22482.7|22477.7|22484.7|22479.7|22478.7|22473.7|20
1739511900000|2025-02-14 05:45:00|22482.2|22477.2|22473.7|22468.7|22482.7|22477.7|22473.7|22468.7|7
1739512200000|2025-02-14 05:50:00|22474.2|22469.2|22479.2|22474.2|22480.7|22475.7|22474.2|22469.2|8
1739512500000|2025-02-14 05:55:00|22479.7|22474.7|22480.2|22475.2|22482.7|22477.7|22477.2|22472.2|10
1739512800000|2025-02-14 06:00:00|22480.7|22475.7|22484.7|22479.7|22487.2|22482.2|22480.2|22475.2|16
1739513100000|2025-02-14 06:05:00|22485.2|22480.2|22485.7|22480.7|22487.7|22482.7|22485.2|22480.2|12
1739513400000|2025-02-14 06:10:00|22486.2|22481.2|22489.7|22484.7|22491.2|22486.2|22482.2|22477.2|15
1739513700000|2025-02-14 06:15:00|22490.2|22485.2|22488.7|22483.7|22490.2|22485.2|22486.2|22481.2|25
1739514000000|2025-02-14 06:20:00|22488.2|22483.2|22488.2|22483.2|22490.7|22485.7|22485.2|22480.2|10
1739514300000|2025-02-14 06:25:00|22488.7|22483.7|22481.7|22476.7|22497.2|22492.2|22481.7|22476.7|20
1739514600000|2025-02-14 06:30:00|22482.2|22477.2|22489.2|22484.2|22496.2|22491.2|22480.2|22475.2|31
1739514900000|2025-02-14 06:35:00|22489.7|22484.7|22496.7|22491.7|22499.7|22494.7|22487.2|22482.2|39
1739515200000|2025-02-14 06:40:00|22497.2|22492.2|22500.7|22495.7|22501.2|22496.2|22497.2|22492.2|13
1739515500000|2025-02-14 06:45:00|22501.2|22496.2|22502.7|22497.7|22505.2|22500.2|22501.2|22496.2|13
1739515800000|2025-02-14 06:50:00|22503.2|22498.2|22498.2|22493.2|22503.7|22498.7|22495.7|22490.7|33
1739516100000|2025-02-14 06:55:00|22497.7|22492.7|22500.7|22495.7|22501.7|22496.7|22497.2|22492.2|20
1739516400000|2025-02-14 07:00:00|22499.6|22496.8|22506.6|22503.8|22509.1|22506.3|22494.6|22491.8|279
1739516700000|2025-02-14 07:05:00|22508.1|22505.3|22516.1|22513.3|22521.1|22518.3|22508.1|22505.3|198
1739517000000|2025-02-14 07:10:00|22515.6|22512.8|22520.1|22517.3|22523.6|22520.8|22511.1|22508.3|101
1739517300000|2025-02-14 07:15:00|22519.6|22516.8|22529.1|22526.3|22537.1|22534.3|22517.1|22514.3|177
1739517600000|2025-02-14 07:20:00|22528.6|22525.8|22521.1|22518.3|22534.1|22531.3|22520.1|22517.3|103
1739517900000|2025-02-14 07:25:00|22521.6|22518.8|22529.1|22526.3|22531.1|22528.3|22520.1|22517.3|142
1739518200000|2025-02-14 07:30:00|22528.6|22525.8|22526.6|22523.8|22534.1|22531.3|22526.1|22523.3|147
1739518500000|2025-02-14 07:35:00|22527.1|22524.3|22522.1|22519.3|22530.1|22527.3|22520.1|22517.3|74
1739518800000|2025-02-14 07:40:00|22522.6|22519.8|22521.1|22518.3|22524.6|22521.8|22516.6|22513.8|119
1739519100000|2025-02-14 07:45:00|22520.6|22517.8|22526.6|22523.8|22527.1|22524.3|22515.1|22512.3|84
1739519400000|2025-02-14 07:50:00|22527.1|22524.3|22523.6|22520.8|22528.1|22525.3|22520.6|22517.8|134
1739519700000|2025-02-14 07:55:00|22523.1|22520.3|22531.1|22528.3|22539.1|22536.3|22514.6|22511.8|429
1739520000000|2025-02-14 08:00:00|22530.4|22529|22525.4|22524|22530.9|22529.5|22481.4|22480|1967
1739520300000|2025-02-14 08:05:00|22526.4|22525|22516.4|22515|22536.9|22535.5|22516.4|22515|737
1739520600000|2025-02-14 08:10:00|22515.4|22514|22513.9|22512.5|22523.4|22522|22507.4|22506|435
1739520900000|2025-02-14 08:15:00|22513.4|22512|22508.4|22507|22521.9|22520.5|22499.9|22498.5|396
1739521200000|2025-02-14 08:20:00|22507.9|22506.5|22519.4|22518|22522.9|22521.5|22507.9|22506.5|412
1739521500000|2025-02-14 08:25:00|22518.9|22517.5|22522.4|22521|22535.4|22534|22515.9|22514.5|277
1739521800000|2025-02-14 08:30:00|22521.9|22520.5|22544.4|22543|22544.9|22543.5|22517.4|22516|566
1739522100000|2025-02-14 08:35:00|22542.4|22541|22546.4|22545|22552.4|22551|22538.4|22537|450
1739522400000|2025-02-14 08:40:00|22546.9|22545.5|22541.4|22540|22551.9|22550.5|22536.4|22535|398
1739522700000|2025-02-14 08:45:00|22540.9|22539.5|22547.4|22546|22557.4|22556|22540.9|22539.5|330
1739523000000|2025-02-14 08:50:00|22546.9|22545.5|22556.9|22555.5|22558.9|22557.5|22544.4|22543|251
1739523300000|2025-02-14 08:55:00|22557.4|22556|22568.4|22567|22573.4|22572|22552.4|22551|407
1739523600000|2025-02-14 09:00:00|22567.9|22566.5|22563.9|22562.5|22577.9|22576.5|22558.4|22557|501
1739523900000|2025-02-14 09:05:00|22564.9|22563.5|22568.4|22567|22569.4|22568|22556.9|22555.5|205
1739524200000|2025-02-14 09:10:00|22567.9|22566.5|22577.4|22576|22579.9|22578.5|22562.4|22561|295
1739524500000|2025-02-14 09:15:00|22576.9|22575.5|22572.9|22571.5|22579.9|22578.5|22566.4|22565|244
1739524800000|2025-02-14 09:20:00|22572.4|22571|22568.9|22567.5|22572.4|22571|22559.9|22558.5|349
1739525100000|2025-02-14 09:25:00|22568.4|22567|22579.9|22578.5|22585.4|22584|22567.9|22566.5|396
1739525400000|2025-02-14 09:30:00|22579.4|22578|22585.4|22584|22591.9|22590.5|22573.4|22572|356
1739525700000|2025-02-14 09:35:00|22584.9|22583.5|22587.9|22586.5|22589.4|22588|22580.4|22579|246
1739526000000|2025-02-14 09:40:00|22588.4|22587|22592|22590.6|22598.2|22596.8|22587.1|22585.7|237
1739526300000|2025-02-14 09:45:00|22591.5|22590.1|22590.3|22588.9|22592.3|22590.9|22582.3|22580.9|310
1739526600000|2025-02-14 09:50:00|22589.8|22588.4|22588.3|22586.9|22590.9|22589.5|22580.3|22578.9|299
1739526900000|2025-02-14 09:55:00|22588.8|22587.4|22588.7|22587.3|22590.7|22589.3|22584.2|22582.8|190
1739527200000|2025-02-14 10:00:00|22587.7|22586.3|22592.7|22591.3|22597.7|22596.3|22583.2|22581.8|207
1739527500000|2025-02-14 10:05:00|22593.2|22591.8|22591.2|22589.8|22597.2|22595.8|22587.7|22586.3|187
1739527800000|2025-02-14 10:10:00|22590.7|22589.3|22584.7|22583.3|22592.7|22591.3|22583.2|22581.8|291
1739528100000|2025-02-14 10:15:00|22585.2|22583.8|22585.2|22583.8|22591.2|22589.8|22582.7|22581.3|219
1739528400000|2025-02-14 10:20:00|22584.2|22582.8|22568.2|22566.8|22586.2|22584.8|22567.7|22566.3|241
1739528700000|2025-02-14 10:25:00|22568.7|22567.3|22560.7|22559.3|22574.7|22573.3|22560.7|22559.3|414
1739529000000|2025-02-14 10:30:00|22561.2|22559.8|22542.7|22541.3|22564.2|22562.8|22538.7|22537.3|404
1739529300000|2025-02-14 10:35:00|22543.2|22541.8|22522.7|22521.3|22543.2|22541.8|22518.2|22516.8|407
1739529600000|2025-02-14 10:40:00|22523.2|22521.8|22531.7|22530.3|22537.7|22536.3|22522.2|22520.8|510
1739529900000|2025-02-14 10:45:00|22531.2|22529.8|22524.2|22522.8|22534.2|22532.8|22514.2|22512.8|192
1739530200000|2025-02-14 10:50:00|22523.7|22522.3|22516.2|22514.8|22525.2|22523.8|22500.2|22498.8|511
1739530500000|2025-02-14 10:55:00|22515.2|22513.8|22517.7|22516.3|22527.7|22526.3|22512.2|22510.8|447
1739530800000|2025-02-14 11:00:00|22517.2|22515.8|22520.2|22518.8|22523.7|22522.3|22509.7|22508.3|163
1739531100000|2025-02-14 11:05:00|22519.7|22518.3|22516.7|22515.3|22524.7|22523.3|22515.2|22513.8|126
1739531400000|2025-02-14 11:10:00|22517.2|22515.8|22537.2|22535.8|22537.7|22536.3|22516.7|22515.3|412
1739531700000|2025-02-14 11:15:00|22536.7|22535.3|22555.7|22554.3|22556.2|22554.8|22536.2|22534.8|464
1739532000000|2025-02-14 11:20:00|22555.2|22553.8|22557.7|22556.3|22562.7|22561.3|22551.7|22550.3|135
1739532300000|2025-02-14 11:25:00|22558.2|22556.8|22551.7|22550.3|22563.7|22562.3|22551.2|22549.8|253
1739532600000|2025-02-14 11:30:00|22551.2|22549.8|22541.2|22539.8|22552.7|22551.3|22539.7|22538.3|181
1739532900000|2025-02-14 11:35:00|22540.7|22539.3|22551.7|22550.3|22553.7|22552.3|22539.7|22538.3|123
1739533200000|2025-02-14 11:40:00|22552.2|22550.8|22558.7|22557.3|22560.2|22558.8|22551.2|22549.8|149
1739533500000|2025-02-14 11:45:00|22559.2|22557.8|22560.2|22558.8|22561.2|22559.8|22549.7|22548.3|185
1739533800000|2025-02-14 11:50:00|22559.7|22558.3|22559.7|22558.3|22562.7|22561.3|22556.7|22555.3|123
1739534100000|2025-02-14 11:55:00|22560.7|22559.3|22564.2|22562.8|22567.2|22565.8|22558.7|22557.3|160
1739534400000|2025-02-14 12:00:00|22563.7|22562.3|22559.7|22558.3|22574.2|22572.8|22556.2|22554.8|285
1739534700000|2025-02-14 12:05:00|22560.2|22558.8|22563.7|22562.3|22571.2|22569.8|22558.2|22556.8|172
1739535000000|2025-02-14 12:10:00|22564.2|22562.8|22554.2|22552.8|22564.2|22562.8|22551.2|22549.8|101
1739535300000|2025-02-14 12:15:00|22554.7|22553.3|22546.7|22545.3|22554.7|22553.3|22542.7|22541.3|138
1739535600000|2025-02-14 12:20:00|22547.2|22545.8|22540.7|22539.3|22551.7|22550.3|22540.7|22539.3|136
1739535900000|2025-02-14 12:25:00|22540.2|22538.8|22531.7|22530.3|22545.7|22544.3|22530.7|22529.3|170
1739536200000|2025-02-14 12:30:00|22531.2|22529.8|22537.7|22536.3|22539.7|22538.3|22524.7|22523.3|217
1739536500000|2025-02-14 12:35:00|22537.2|22535.8|22535.7|22534.3|22543.7|22542.3|22531.7|22530.3|168
1739536800000|2025-02-14 12:40:00|22536.2|22534.8|22516.7|22515.3|22539.7|22538.3|22516.2|22514.8|149
1739537100000|2025-02-14 12:45:00|22516.2|22514.8|22509.2|22507.8|22517.7|22516.3|22508.2|22506.8|154
1739537400000|2025-02-14 12:50:00|22508.7|22507.3|22518.2|22516.8|22518.7|22517.3|22506.7|22505.3|204
1739537700000|2025-02-14 12:55:00|22518.7|22517.3|22516.7|22515.3|22522.7|22521.3|22504.2|22502.8|248
1739538000000|2025-02-14 13:00:00|22516.2|22514.8|22521.7|22520.3|22529.7|22528.3|22514.7|22513.3|292
1739538300000|2025-02-14 13:05:00|22522.2|22520.8|22536.2|22534.8|22536.2|22534.8|22517.7|22516.3|152
1739538600000|2025-02-14 13:10:00|22536.7|22535.3|22536.7|22535.3|22546.2|22544.8|22535.7|22534.3|196
1739538900000|2025-02-14 13:15:00|22536.2|22534.8|22529.7|22528.3|22542.2|22540.8|22529.2|22527.8|121
1739539200000|2025-02-14 13:20:00|22528.7|22527.3|22530.7|22529.3|22534.2|22532.8|22524.7|22523.3|80
1739539500000|2025-02-14 13:25:00|22530.2|22528.8|22532.7|22531.3|22536.2|22534.8|22529.2|22527.8|116
1739539800000|2025-02-14 13:30:00|22534.2|22532.8|22526.2|22524.8|22534.7|22533.3|22520.7|22519.3|166
1739540100000|2025-02-14 13:35:00|22525.7|22524.3|22534.7|22533.3|22537.7|22536.3|22520.2|22518.8|177
1739540400000|2025-02-14 13:40:00|22535.2|22533.8|22534.2|22532.8|22542.2|22540.8|22532.2|22530.8|239
1739540700000|2025-02-14 13:45:00|22533.7|22532.3|22532.7|22531.3|22535.7|22534.3|22525.7|22524.3|233
1739541000000|2025-02-14 13:50:00|22533.2|22531.8|22542.7|22541.3|22543.2|22541.8|22532.2|22530.8|107
1739541300000|2025-02-14 13:55:00|22543.2|22541.8|22542.7|22541.3|22550.2|22548.8|22536.2|22534.8|205
1739541600000|2025-02-14 14:00:00|22543.2|22541.8|22550.7|22549.3|22552.7|22551.3|22543.2|22541.8|99
1739541900000|2025-02-14 14:05:00|22550.2|22548.8|22543.2|22541.8|22557.2|22555.8|22543.2|22541.8|114
1739542200000|2025-02-14 14:10:00|22543.7|22542.3|22544.7|22543.3|22547.7|22546.3|22536.2|22534.8|184
1739542500000|2025-02-14 14:15:00|22544.2|22542.8|22543.7|22542.3|22551.7|22550.3|22541.2|22539.8|141
1739542800000|2025-02-14 14:20:00|22544.2|22542.8|22546.7|22545.3|22552.7|22551.3|22543.7|22542.3|152
1739543100000|2025-02-14 14:25:00|22546.2|22544.8|22553.7|22552.3|22556.7|22555.3|22544.2|22542.8|182
1739543400000|2025-02-14 14:30:00|22554.2|22552.8|22542.2|22540.8|22556.7|22555.3|22532.2|22530.8|388
1739543700000|2025-02-14 14:35:00|22543.2|22541.8|22540.7|22539.3|22550.7|22549.3|22534.2|22532.8|236
1739544000000|2025-02-14 14:40:00|22541.2|22539.8|22545.7|22544.3|22546.7|22545.3|22537.7|22536.3|215
1739544300000|2025-02-14 14:45:00|22546.2|22544.8|22556.7|22555.3|22558.2|22556.8|22545.2|22543.8|224
1739544600000|2025-02-14 14:50:00|22557.2|22555.8|22565.2|22563.8|22565.2|22563.8|22554.2|22552.8|298
1739544900000|2025-02-14 14:55:00|22564.7|22563.3|22551.7|22550.3|22568.2|22566.8|22548.7|22547.3|383
1739545200000|2025-02-14 15:00:00|22552.2|22550.8|22534.2|22532.8|22552.7|22551.3|22530.7|22529.3|416
1739545500000|2025-02-14 15:05:00|22533.7|22532.3|22540.2|22538.8|22542.7|22541.3|22525.7|22524.3|382
1739545800000|2025-02-14 15:10:00|22539.7|22538.3|22509.7|22508.3|22539.7|22538.3|22506.2|22504.8|413
1739546100000|2025-02-14 15:15:00|22510.2|22508.8|22495.7|22494.3|22510.2|22508.8|22486.7|22485.3|461
1739546400000|2025-02-14 15:20:00|22496.2|22494.8|22481.7|22480.3|22498.7|22497.3|22476.7|22475.3|454
1739546700000|2025-02-14 15:25:00|22481.2|22479.8|22478.2|22476.8|22490.2|22488.8|22476.2|22474.8|338
1739547000000|2025-02-14 15:30:00|22477.7|22476.3|22492.7|22491.3|22496.2|22494.8|22473.2|22471.8|393
1739547300000|2025-02-14 15:35:00|22493.2|22491.8|22496.7|22495.3|22506.7|22505.3|22491.2|22489.8|341
1739547600000|2025-02-14 15:40:00|22496.2|22494.8|22490.2|22488.8|22505.7|22504.3|22489.2|22487.8|261
1739547900000|2025-02-14 15:45:00|22489.7|22488.3|22488.7|22487.3|22498.2|22496.8|22482.7|22481.3|217
1739548200000|2025-02-14 15:50:00|22488.2|22486.8|22487.2|22485.8|22497.2|22495.8|22485.2|22483.8|251
1739548500000|2025-02-14 15:55:00|22486.7|22485.3|22490.7|22489.3|22501.2|22499.8|22486.7|22485.3|195
1739548800000|2025-02-14 16:00:00|22491.2|22489.8|22511.7|22510.3|22512.2|22510.8|22491.2|22489.8|387
1739549100000|2025-02-14 16:05:00|22512.2|22510.8|22499.7|22498.3|22512.2|22510.8|22497.2|22495.8|195
1739549400000|2025-02-14 16:10:00|22500.2|22498.8|22488.2|22486.8|22505.2|22503.8|22481.7|22480.3|234
1739549700000|2025-02-14 16:15:00|22487.7|22486.3|22473.7|22472.3|22490.2|22488.8|22473.2|22471.8|358
1739550000000|2025-02-14 16:20:00|22473.2|22471.8|22466.7|22465.3|22473.7|22472.3|22461.7|22460.3|503
1739550300000|2025-02-14 16:25:00|22466.2|22464.8|22476.7|22475.3|22484.7|22483.3|22464.7|22463.3|1025
1739550600000|2025-02-14 16:30:00|22477.4|22474.6|22504.4|22501.6|22505.9|22503.1|22476.9|22474.1|1073
1739550900000|2025-02-14 16:35:00|22503.9|22501.1|22507.4|22504.6|22508.9|22506.1|22498.4|22495.6|574
1739551200000|2025-02-14 16:40:00|22507.9|22505.1|22510.9|22508.1|22515.9|22513.1|22507.9|22505.1|144
1739551500000|2025-02-14 16:45:00|22512.4|22509.6|22508.4|22505.6|22516.9|22514.1|22504.4|22501.6|130
1739551800000|2025-02-14 16:50:00|22507.9|22505.1|22514.4|22511.6|22514.9|22512.1|22504.4|22501.6|101
1739552100000|2025-02-14 16:55:00|22514.9|22512.1|22511.4|22508.6|22515.4|22512.6|22508.9|22506.1|187
1739552400000|2025-02-14 17:00:00|22510.9|22508.1|22502.4|22499.6|22510.9|22508.1|22500.9|22498.1|128
1739552700000|2025-02-14 17:05:00|22501.4|22498.6|22492.4|22489.6|22501.4|22498.6|22490.4|22487.6|106
1739553000000|2025-02-14 17:10:00|22491.9|22489.1|22493.4|22490.6|22494.4|22491.6|22486.9|22484.1|418
1739553300000|2025-02-14 17:15:00|22492.9|22490.1|22491.4|22488.6|22496.9|22494.1|22487.4|22484.6|52
1739553600000|2025-02-14 17:20:00|22491.9|22489.1|22491.4|22488.6|22492.9|22490.1|22487.4|22484.6|61
1739553900000|2025-02-14 17:25:00|22490.9|22488.1|22484.4|22481.6|22492.4|22489.6|22482.4|22479.6|52
1739554200000|2025-02-14 17:30:00|22483.9|22481.1|22482.4|22479.6|22485.4|22482.6|22478.9|22476.1|42
1739554500000|2025-02-14 17:35:00|22482.9|22480.1|22482.4|22479.6|22489.4|22486.6|22482.4|22479.6|37
1739554800000|2025-02-14 17:40:00|22481.9|22479.1|22478.4|22475.6|22483.4|22480.6|22473.9|22471.1|65
1739555100000|2025-02-14 17:45:00|22478.9|22476.1|22493.4|22490.6|22493.4|22490.6|22478.9|22476.1|33
1739555400000|2025-02-14 17:50:00|22492.9|22490.1|22500.4|22497.6|22502.9|22500.1|22492.4|22489.6|49
1739555700000|2025-02-14 17:55:00|22499.9|22497.1|22500.4|22497.6|22502.9|22500.1|22498.4|22495.6|19
1739556000000|2025-02-14 18:00:00|22499.9|22497.1|22493.4|22490.6|22501.4|22498.6|22493.4|22490.6|73
1739556300000|2025-02-14 18:05:00|22492.9|22490.1|22496.4|22493.6|22496.4|22493.6|22492.4|22489.6|23
1739556600000|2025-02-14 18:10:00|22495.9|22493.1|22493.4|22490.6|22497.4|22494.6|22492.4|22489.6|10
1739556900000|2025-02-14 18:15:00|22492.9|22490.1|22494.4|22491.6|22495.4|22492.6|22490.4|22487.6|15
1739557200000|2025-02-14 18:20:00|22493.9|22491.1|22493.9|22491.1|22495.4|22492.6|22491.9|22489.1|21
1739557500000|2025-02-14 18:25:00|22492.4|22489.6|22486.4|22483.6|22492.4|22489.6|22482.4|22479.6|43
1739557800000|2025-02-14 18:30:00|22486.9|22484.1|22496.4|22493.6|22496.4|22493.6|22486.4|22483.6|48
1739558100000|2025-02-14 18:35:00|22495.9|22493.1|22499.4|22496.6|22499.9|22497.1|22495.4|22492.6|23
1739558400000|2025-02-14 18:40:00|22499.9|22497.1|22499.4|22496.6|22503.4|22500.6|22496.4|22493.6|22
1739558700000|2025-02-14 18:45:00|22499.9|22497.1|22503.4|22500.6|22504.4|22501.6|22498.9|22496.1|29
1739559000000|2025-02-14 18:50:00|22502.9|22500.1|22501.4|22498.6|22503.9|22501.1|22497.4|22494.6|40
1739559300000|2025-02-14 18:55:00|22500.9|22498.1|22501.4|22498.6|22503.9|22501.1|22500.4|22497.6|22
1739559600000|2025-02-14 19:00:00|22500.9|22498.1|22503.4|22500.6|22503.9|22501.1|22499.4|22496.6|23
1739559900000|2025-02-14 19:05:00|22502.9|22500.1|22504.4|22501.6|22505.4|22502.6|22501.9|22499.1|27
1739560200000|2025-02-14 19:10:00|22504.9|22502.1|22507.9|22505.1|22507.9|22505.1|22503.4|22500.6|23
1739560500000|2025-02-14 19:15:00|22507.4|22504.6|22500.4|22497.6|22508.9|22506.1|22495.4|22492.6|200
1739560800000|2025-02-14 19:20:00|22499.4|22496.6|22498.4|22495.6|22501.4|22498.6|22494.4|22491.6|48
1739561100000|2025-02-14 19:25:00|22498.9|22496.1|22494.4|22491.6|22499.4|22496.6|22491.9|22489.1|24
1739561400000|2025-02-14 19:30:00|22494.9|22492.1|22496.4|22493.6|22496.4|22493.6|22489.4|22486.6|27
1739561700000|2025-02-14 19:35:00|22495.9|22493.1|22496.4|22493.6|22499.4|22496.6|22493.4|22490.6|38
1739562000000|2025-02-14 19:40:00|22496.9|22494.1|22498.4|22495.6|22499.9|22497.1|22494.4|22491.6|43
1739562300000|2025-02-14 19:45:00|22498.9|22496.1|22500.4|22497.6|22501.9|22499.1|22497.4|22494.6|25
1739562600000|2025-02-14 19:50:00|22500.9|22498.1|22498.4|22495.6|22503.4|22500.6|22494.4|22491.6|23
1739562900000|2025-02-14 19:55:00|22498.9|22496.1|22498.9|22496.1|22500.4|22497.6|22494.4|22491.6|36
1739563200000|2025-02-14 20:00:00|22499.4|22496.6|22502.4|22499.6|22503.4|22500.6|22498.4|22495.6|54
1739563500000|2025-02-14 20:05:00|22501.9|22499.1|22506.4|22503.6|22506.9|22504.1|22501.4|22498.6|26
1739563800000|2025-02-14 20:10:00|22506.9|22504.1|22505.4|22502.6|22506.9|22504.1|22501.4|22498.6|20
1739564100000|2025-02-14 20:15:00|22505.9|22503.1|22510.4|22507.6|22513.4|22510.6|22505.9|22503.1|30
1739564400000|2025-02-14 20:20:00|22510.9|22508.1|22506.4|22503.6|22512.4|22509.6|22506.4|22503.6|62
1739564700000|2025-02-14 20:25:00|22505.9|22503.1|22496.9|22494.1|22505.9|22503.1|22495.4|22492.6|67
1739565000000|2025-02-14 20:30:00|22497.4|22494.6|22503.4|22500.6|22503.4|22500.6|22494.9|22492.1|66
1739565300000|2025-02-14 20:35:00|22502.9|22500.1|22508.9|22506.1|22510.4|22507.6|22500.9|22498.1|90
1739565600000|2025-02-14 20:40:00|22508.4|22505.6|22501.4|22498.6|22508.4|22505.6|22499.9|22497.1|56
1739565900000|2025-02-14 20:45:00|22502.4|22499.6|22497.4|22494.6|22502.4|22499.6|22495.4|22492.6|98
1739566200000|2025-02-14 20:50:00|22497.9|22495.1|22510.9|22508.1|22511.4|22508.6|22497.9|22495.1|163
1739566500000|2025-02-14 20:55:00|22510.4|22507.6|22501.4|22498.6|22513.4|22510.6|22499.9|22497.1|232
1739566800000|2025-02-14 21:00:00|22504.9|22499.9|22502.6|22497.6|22506.7|22501.7|22493.3|22488.3|6
1739567100000|2025-02-14 21:05:00|22501.7|22496.7|22506.6|22501.6|22510.9|22505.9|22500.8|22495.8|0
1739567400000|2025-02-14 21:10:00|22505.7|22500.7|22508.4|22503.4|22510.2|22505.2|22501.9|22496.9|0
1739567700000|2025-02-14 21:15:00|22507.5|22502.5|22504.7|22499.7|22508.5|22503.5|22502|22497|0
1739568000000|2025-02-14 21:20:00|22503.7|22498.7|22501.7|22496.7|22503.7|22498.7|22498.1|22493.1|0
1739568300000|2025-02-14 21:25:00|22500.8|22495.8|22500.5|22495.5|22501.7|22496.7|22498.6|22493.6|0
1739568600000|2025-02-14 21:30:00|22499.6|22494.6|22490.2|22485.2|22500.5|22495.5|22485.8|22480.8|0
1739568900000|2025-02-14 21:35:00|22489.3|22484.3|22491.6|22486.6|22492.3|22487.3|22489.3|22484.3|0
1739569200000|2025-02-14 21:40:00|22490.6|22485.6|22490|22485|22492.7|22487.7|22490|22485|0
1739569500000|2025-02-14 21:45:00|22490.4|22485.4|22498.5|22493.5|22498.5|22493.5|22487.8|22482.8|0
1739569800000|2025-02-14 21:50:00|22500.4|22495.4|22504.6|22499.6|22504.6|22499.6|22498.2|22493.2|0
1739570100000|2025-02-14 21:55:00|22503.7|22498.7|22508.4|22503.4|22512.9|22507.9|22502.6|22497.6|0
1739746800000|2025-02-16 23:00:00|22520.9|22515.9|22520.5|22515.5|22526|22521|22516.1|22511.1|0
1739747100000|2025-02-16 23:05:00|22520.9|22515.9|22514.2|22509.2|22524.2|22519.2|22512.4|22507.4|0
1739747400000|2025-02-16 23:10:00|22513.3|22508.3|22519.1|22514.1|22519.1|22514.1|22513.3|22508.3|0
1739747700000|2025-02-16 23:15:00|22520|22515|22516|22511|22523.7|22518.7|22516|22511|0
1739748000000|2025-02-16 23:20:00|22515.6|22510.6|22509.7|22504.7|22515.8|22510.8|22508.8|22503.8|0
1739748300000|2025-02-16 23:25:00|22509.5|22504.5|22502.5|22497.5|22510.5|22505.5|22501.1|22496.1|0
1739748600000|2025-02-16 23:30:00|22497.9|22492.9|22503.5|22498.5|22504.4|22499.4|22496.5|22491.5|0
1739748900000|2025-02-16 23:35:00|22503.9|22498.9|22501.6|22496.6|22504.4|22499.4|22499.8|22494.8|0
1739749200000|2025-02-16 23:40:00|22502.5|22497.5|22508.5|22503.5|22509.4|22504.4|22502.5|22497.5|0
1739749500000|2025-02-16 23:45:00|22508.1|22503.1|22510.8|22505.8|22511.7|22506.7|22507.6|22502.6|0
1739749800000|2025-02-16 23:50:00|22511.3|22506.3|22511.7|22506.7|22512.7|22507.7|22509.9|22504.9|0
1739750100000|2025-02-16 23:55:00|22512.7|22507.7|22509|22504|22512.7|22507.7|22507.1|22502.1|0
1739750400000|2025-02-17 00:00:00|22512.3|22507.3|22513.6|22508.6|22516.4|22511.4|22507.7|22502.7|0
1739750700000|2025-02-17 00:05:00|22514.5|22509.5|22521.4|22516.4|22523.3|22518.3|22513.6|22508.6|0
1739751000000|2025-02-17 00:10:00|22522.3|22517.3|22515.9|22510.9|22522.3|22517.3|22515.9|22510.9|0
1739751300000|2025-02-17 00:15:00|22516.8|22511.8|22518.7|22513.7|22533.2|22528.2|22515.7|22510.7|150
1739751600000|2025-02-17 00:20:00|22518.2|22513.2|22514.2|22509.2|22518.2|22513.2|22511.7|22506.7|5
1739751900000|2025-02-17 00:25:00|22514.7|22509.7|22514.7|22509.7|22517.2|22512.2|22513.7|22508.7|10
1739752200000|2025-02-17 00:30:00|22514.2|22509.2|22518.2|22513.2|22518.2|22513.2|22513.7|22508.7|10
1739752500000|2025-02-17 00:35:00|22518.7|22513.7|22519.7|22514.7|22521.7|22516.7|22517.2|22512.2|9
1739752800000|2025-02-17 00:40:00|22519.2|22514.2|22526.2|22521.2|22526.2|22521.2|22519.2|22514.2|11
1739753100000|2025-02-17 00:45:00|22526.7|22521.7|22528.2|22523.2|22529.7|22524.7|22523.7|22518.7|9
1739753400000|2025-02-17 00:50:00|22528.7|22523.7|22529.7|22524.7|22530.7|22525.7|22527.7|22522.7|5
1739753700000|2025-02-17 00:55:00|22530.2|22525.2|22536.7|22531.7|22537.2|22532.2|22530.2|22525.2|9
1739754000000|2025-02-17 01:00:00|22536.2|22531.2|22532.7|22527.7|22536.2|22531.2|22526.7|22521.7|7
1739754300000|2025-02-17 01:05:00|22532.2|22527.2|22531.7|22526.7|22534.2|22529.2|22530.2|22525.2|18
1739754600000|2025-02-17 01:10:00|22531.2|22526.2|22531.2|22526.2|22533.2|22528.2|22529.7|22524.7|10
1739754900000|2025-02-17 01:15:00|22531.7|22526.7|22537.7|22532.7|22537.7|22532.7|22531.2|22526.2|7
1739755200000|2025-02-17 01:20:00|22538.2|22533.2|22539.2|22534.2|22540.2|22535.2|22536.7|22531.7|14
1739755500000|2025-02-17 01:25:00|22539.7|22534.7|22540.2|22535.2|22543.2|22538.2|22537.2|22532.2|14
1739755800000|2025-02-17 01:30:00|22540.7|22535.7|22540.7|22535.7|22547.7|22542.7|22540.2|22535.2|9
1739756100000|2025-02-17 01:35:00|22540.2|22535.2|22544.2|22539.2|22544.2|22539.2|22538.7|22533.7|0
1739756400000|2025-02-17 01:40:00|22545.2|22540.2|22544.2|22539.2|22545.7|22540.7|22541.7|22536.7|4
1739756700000|2025-02-17 01:45:00|22543.7|22538.7|22541.7|22536.7|22545.2|22540.2|22538.7|22533.7|8
1739757000000|2025-02-17 01:50:00|22541.2|22536.2|22541.7|22536.7|22542.2|22537.2|22537.7|22532.7|3
1739757300000|2025-02-17 01:55:00|22541.2|22536.2|22537.7|22532.7|22542.2|22537.2|22537.2|22532.2|4
1739757600000|2025-02-17 02:00:00|22537.2|22532.2|22535.2|22530.2|22538.7|22533.7|22534.2|22529.2|6
1739757900000|2025-02-17 02:05:00|22534.7|22529.7|22533.7|22528.7|22534.7|22529.7|22532.2|22527.2|4
1739758200000|2025-02-17 02:10:00|22534.2|22529.2|22536.7|22531.7|22538.2|22533.2|22529.7|22524.7|6
1739758500000|2025-02-17 02:15:00|22537.2|22532.2|22530.2|22525.2|22537.2|22532.2|22530.2|22525.2|3
1739758800000|2025-02-17 02:20:00|22530.7|22525.7|22535.2|22530.2|22535.7|22530.7|22530.2|22525.2|5
1739759100000|2025-02-17 02:25:00|22535.7|22530.7|22537.7|22532.7|22539.7|22534.7|22533.2|22528.2|5
1739759400000|2025-02-17 02:30:00|22538.2|22533.2|22535.7|22530.7|22542.2|22537.2|22535.7|22530.7|11
1739759700000|2025-02-17 02:35:00|22536.2|22531.2|22532.2|22527.2|22537.7|22532.7|22531.7|22526.7|3
1739760000000|2025-02-17 02:40:00|22532.7|22527.7|22534.2|22529.2|22534.7|22529.7|22532.2|22527.2|2
1739760300000|2025-02-17 02:45:00|22535.2|22530.2|22528.2|22523.2|22535.2|22530.2|22527.7|22522.7|3
1739760600000|2025-02-17 02:50:00|22528.7|22523.7|22530.7|22525.7|22531.2|22526.2|22528.2|22523.2|2
1739760900000|2025-02-17 02:55:00|22530.2|22525.2|22530.2|22525.2|22530.7|22525.7|22529.2|22524.2|3
1739761200000|2025-02-17 03:00:00|22531.2|22526.2|22532.7|22527.7|22533.2|22528.2|22528.7|22523.7|2
1739761500000|2025-02-17 03:05:00|22532.2|22527.2|22530.7|22525.7|22533.7|22528.7|22529.7|22524.7|3
1739761800000|2025-02-17 03:10:00|22531.2|22526.2|22533.2|22528.2|22533.7|22528.7|22530.7|22525.7|1
1739762100000|2025-02-17 03:15:00|22533.7|22528.7|22527.7|22522.7|22534.2|22529.2|22527.2|22522.2|17
1739762400000|2025-02-17 03:20:00|22526.2|22521.2|22522.7|22517.7|22529.2|22524.2|22522.7|22517.7|14
1739762700000|2025-02-17 03:25:00|22523.2|22518.2|22523.2|22518.2|22525.7|22520.7|22522.7|22517.7|3
1739763000000|2025-02-17 03:30:00|22523.7|22518.7|22514.2|22509.2|22524.2|22519.2|22513.7|22508.7|6
1739763300000|2025-02-17 03:35:00|22513.7|22508.7|22518.7|22513.7|22518.7|22513.7|22513.7|22508.7|5
1739763600000|2025-02-17 03:40:00|22519.2|22514.2|22521.7|22516.7|22522.7|22517.7|22518.7|22513.7|6
1739763900000|2025-02-17 03:45:00|22522.2|22517.2|22523.7|22518.7|22524.7|22519.7|22521.7|22516.7|10
1739764200000|2025-02-17 03:50:00|22523.2|22518.2|22523.7|22518.7|22524.2|22519.2|22522.7|22517.7|3
1739764500000|2025-02-17 03:55:00|22524.2|22519.2|22528.2|22523.2|22528.7|22523.7|22524.2|22519.2|8
1739764800000|2025-02-17 04:00:00|22527.7|22522.7|22522.2|22517.2|22527.7|22522.7|22522.2|22517.2|9
1739765100000|2025-02-17 04:05:00|22522.7|22517.7|22522.2|22517.2|22523.2|22518.2|22521.2|22516.2|10
1739765400000|2025-02-17 04:10:00|22521.7|22516.7|22522.2|22517.2|22522.2|22517.2|22520.7|22515.7|0
1739765700000|2025-02-17 04:15:00|22522.7|22517.7|22519.2|22514.2|22523.7|22518.7|22519.2|22514.2|3
1739766000000|2025-02-17 04:20:00|22518.7|22513.7|22515.7|22510.7|22520.2|22515.2|22515.2|22510.2|5
1739766300000|2025-02-17 04:25:00|22516.2|22511.2|22515.7|22510.7|22516.7|22511.7|22512.2|22507.2|15
1739766600000|2025-02-17 04:30:00|22516.2|22511.2|22520.7|22515.7|22524.2|22519.2|22516.2|22511.2|10
1739766900000|2025-02-17 04:35:00|22521.2|22516.2|22519.7|22514.7|22522.2|22517.2|22518.2|22513.2|5
1739767200000|2025-02-17 04:40:00|22520.7|22515.7|22522.7|22517.7|22522.7|22517.7|22519.2|22514.2|0
1739767500000|2025-02-17 04:45:00|22523.2|22518.2|22523.2|22518.2|22524.2|22519.2|22521.7|22516.7|2
1739767800000|2025-02-17 04:50:00|22524.2|22519.2|22525.7|22520.7|22525.7|22520.7|22523.2|22518.2|1
1739768100000|2025-02-17 04:55:00|22526.2|22521.2|22523.7|22518.7|22527.2|22522.2|22523.2|22518.2|3
1739768400000|2025-02-17 05:00:00|22524.2|22519.2|22521.7|22516.7|22526.7|22521.7|22521.2|22516.2|6
1739768700000|2025-02-17 05:05:00|22522.2|22517.2|22522.2|22517.2|22523.2|22518.2|22517.2|22512.2|12
1739769000000|2025-02-17 05:10:00|22521.7|22516.7|22520.2|22515.2|22525.2|22520.2|22519.2|22514.2|6
1739769300000|2025-02-17 05:15:00|22520.7|22515.7|22518.2|22513.2|22523.7|22518.7|22516.2|22511.2|7
1739769600000|2025-02-17 05:20:00|22518.7|22513.7|22522.2|22517.2|22523.2|22518.2|22518.2|22513.2|7
1739769900000|2025-02-17 05:25:00|22521.7|22516.7|22520.2|22515.2|22522.2|22517.2|22516.7|22511.7|6
1739770200000|2025-02-17 05:30:00|22519.7|22514.7|22508.7|22503.7|22520.2|22515.2|22508.7|22503.7|15
1739770500000|2025-02-17 05:35:00|22508.2|22503.2|22511.2|22506.2|22512.7|22507.7|22506.2|22501.2|11
1739770800000|2025-02-17 05:40:00|22510.7|22505.7|22511.7|22506.7|22512.7|22507.7|22509.7|22504.7|5
1739771100000|2025-02-17 05:45:00|22512.7|22507.7|22509.2|22504.2|22515.2|22510.2|22508.7|22503.7|5
1739771400000|2025-02-17 05:50:00|22508.7|22503.7|22509.2|22504.2|22510.7|22505.7|22506.7|22501.7|8
1739771700000|2025-02-17 05:55:00|22509.7|22504.7|22506.2|22501.2|22511.2|22506.2|22506.2|22501.2|7
1739772000000|2025-02-17 06:00:00|22505.7|22500.7|22503.2|22498.2|22509.2|22504.2|22501.7|22496.7|10
1739772300000|2025-02-17 06:05:00|22502.7|22497.7|22496.7|22491.7|22505.7|22500.7|22495.7|22490.7|24
1739772600000|2025-02-17 06:10:00|22497.2|22492.2|22501.7|22496.7|22502.2|22497.2|22497.2|22492.2|1
1739772900000|2025-02-17 06:15:00|22502.2|22497.2|22500.2|22495.2|22504.7|22499.7|22500.2|22495.2|15
1739773200000|2025-02-17 06:20:00|22500.7|22495.7|22501.2|22496.2|22501.7|22496.7|22496.2|22491.2|17
1739773500000|2025-02-17 06:25:00|22501.7|22496.7|22505.7|22500.7|22507.2|22502.2|22501.7|22496.7|23
1739773800000|2025-02-17 06:30:00|22506.2|22501.2|22509.2|22504.2|22511.2|22506.2|22501.7|22496.7|24
1739774100000|2025-02-17 06:35:00|22510.7|22505.7|22511.7|22506.7|22515.7|22510.7|22508.7|22503.7|60
1739774400000|2025-02-17 06:40:00|22512.7|22507.7|22515.2|22510.2|22517.7|22512.7|22512.7|22507.7|17
1739774700000|2025-02-17 06:45:00|22515.7|22510.7|22517.2|22512.2|22519.2|22514.2|22515.2|22510.2|18
1739775000000|2025-02-17 06:50:00|22516.7|22511.7|22520.2|22515.2|22524.2|22519.2|22516.7|22511.7|28
1739775300000|2025-02-17 06:55:00|22520.7|22515.7|22526.2|22521.2|22527.7|22522.7|22520.2|22515.2|14
1739775600000|2025-02-17 07:00:00|22525.1|22522.3|22519.6|22516.8|22531.6|22528.8|22518.1|22515.3|133
1739775900000|2025-02-17 07:05:00|22519.1|22516.3|22529.6|22526.8|22534.1|22531.3|22516.1|22513.3|126
1739776200000|2025-02-17 07:10:00|22529.1|22526.3|22535.6|22532.8|22541.1|22538.3|22528.1|22525.3|101
1739776500000|2025-02-17 07:15:00|22535.1|22532.3|22536.1|22533.3|22540.1|22537.3|22529.1|22526.3|78
1739776800000|2025-02-17 07:20:00|22536.6|22533.8|22536.1|22533.3|22541.6|22538.8|22533.6|22530.8|90
1739777100000|2025-02-17 07:25:00|22535.6|22532.8|22534.6|22531.8|22536.1|22533.3|22529.6|22526.8|75
1739777400000|2025-02-17 07:30:00|22534.1|22531.3|22544.6|22541.8|22544.6|22541.8|22532.1|22529.3|123
1739777700000|2025-02-17 07:35:00|22545.1|22542.3|22542.1|22539.3|22545.6|22542.8|22540.6|22537.8|106
1739778000000|2025-02-17 07:40:00|22541.6|22538.8|22534.1|22531.3|22541.6|22538.8|22533.6|22530.8|36
1739778300000|2025-02-17 07:45:00|22533.6|22530.8|22528.6|22525.8|22533.6|22530.8|22525.6|22522.8|72
1739778600000|2025-02-17 07:50:00|22528.1|22525.3|22530.1|22527.3|22532.6|22529.8|22526.6|22523.8|61
1739778900000|2025-02-17 07:55:00|22529.6|22526.8|22539.1|22536.3|22540.1|22537.3|22528.1|22525.3|178
1739779200000|2025-02-17 08:00:00|22539.6|22536.8|22577.4|22576|22589.4|22588|22538.9|22536.8|1259
1739779500000|2025-02-17 08:05:00|22577.9|22576.5|22571.9|22570.5|22579.4|22578|22564.4|22563|461
1739779800000|2025-02-17 08:10:00|22571.4|22570|22567.4|22566|22571.4|22570|22556.9|22555.5|301
1739780100000|2025-02-17 08:15:00|22566.9|22565.5|22565.4|22564|22574.9|22573.5|22561.4|22560|206
1739780400000|2025-02-17 08:20:00|22565.9|22564.5|22555.9|22554.5|22566.9|22565.5|22554.4|22553|218
1739780700000|2025-02-17 08:25:00|22555.4|22554|22554.4|22553|22557.9|22556.5|22548.4|22547|252
1739781000000|2025-02-17 08:30:00|22553.9|22552.5|22556.9|22555.5|22557.4|22556|22549.4|22548|191
1739781300000|2025-02-17 08:35:00|22556.4|22555|22549.9|22548.5|22560.9|22559.5|22547.4|22546|237
1739781600000|2025-02-17 08:40:00|22549.4|22548|22549.4|22548|22556.9|22555.5|22546.9|22545.5|196
1739781900000|2025-02-17 08:45:00|22549.9|22548.5|22562.4|22561|22565.4|22564|22548.9|22547.5|214
1739782200000|2025-02-17 08:50:00|22561.9|22560.5|22570.4|22569|22572.9|22571.5|22557.9|22556.5|175
1739782500000|2025-02-17 08:55:00|22569.9|22568.5|22564.4|22563|22577.9|22576.5|22563.4|22562|199
1739782800000|2025-02-17 09:00:00|22565.9|22564.5|22582.4|22581|22582.9|22581.5|22565.9|22564.5|226
1739783100000|2025-02-17 09:05:00|22581.9|22580.5|22595.4|22594|22597.4|22596|22578.9|22577.5|278
1739783400000|2025-02-17 09:10:00|22594.9|22593.5|22611.4|22610|22612.4|22611|22593.9|22592.5|225
1739783700000|2025-02-17 09:15:00|22611.9|22610.5|22611.4|22610|22616.9|22615.5|22605.9|22604.5|256
1739784000000|2025-02-17 09:20:00|22611.9|22610.5|22620.4|22619|22620.4|22619|22603.9|22602.5|276
1739784300000|2025-02-17 09:25:00|22619.9|22618.5|22631.4|22630|22632.9|22631.5|22618.9|22617.5|348
1739784600000|2025-02-17 09:30:00|22631.9|22630.5|22644.4|22643|22645.4|22644|22622.4|22621|358
1739784900000|2025-02-17 09:35:00|22643.9|22642.5|22658.4|22657|22660.4|22659|22639.9|22638.5|297
1739785200000|2025-02-17 09:40:00|22657.9|22656.5|22671.4|22670|22671.9|22670.5|22655.4|22654|320
1739785500000|2025-02-17 09:45:00|22671.9|22670.5|22679.4|22678|22681.4|22680|22665.4|22664|322
1739785800000|2025-02-17 09:50:00|22679.9|22678.5|22697.4|22696|22699.9|22698.5|22676.4|22675|416
1739786100000|2025-02-17 09:55:00|22697.9|22696.5|22713.4|22712|22715.9|22714.5|22696.9|22695.5|414
1739786400000|2025-02-17 10:00:00|22713.9|22712.5|22711.4|22710|22719.9|22718.5|22703.9|22702.5|480
1739786700000|2025-02-17 10:05:00|22710.9|22709.5|22697.4|22696|22711.4|22710|22695.9|22694.5|346
1739787000000|2025-02-17 10:10:00|22696.9|22695.5|22680.9|22679.5|22696.9|22695.5|22678.4|22677|395
1739787300000|2025-02-17 10:15:00|22682.9|22681.5|22672.4|22671|22683.9|22682.5|22663.9|22662.5|491
1739787600000|2025-02-17 10:20:00|22671.9|22670.5|22675.4|22674|22680.9|22679.5|22670.9|22669.5|278
1739787900000|2025-02-17 10:25:00|22674.9|22673.5|22679.4|22678|22683.9|22682.5|22674.4|22673|123
1739788200000|2025-02-17 10:30:00|22679.9|22678.5|22689.9|22688.5|22689.9|22688.5|22677.9|22676.5|163
1739788500000|2025-02-17 10:35:00|22690.4|22689|22693.4|22692|22694.4|22693|22681.9|22680.5|208
1739788800000|2025-02-17 10:40:00|22692.9|22691.5|22699.4|22698|22701.9|22700.5|22691.9|22690.5|207
1739789100000|2025-02-17 10:45:00|22698.9|22697.5|22690.4|22689|22699.9|22698.5|22686.4|22685|134
1739789400000|2025-02-17 10:50:00|22689.9|22688.5|22685.4|22684|22694.9|22693.5|22682.9|22681.5|160
1739789700000|2025-02-17 10:55:00|22684.9|22683.5|22686.4|22685|22690.9|22689.5|22678.9|22677.5|320
1739790000000|2025-02-17 11:00:00|22686.9|22685.5|22695.4|22694|22698.9|22697.5|22686.4|22685|181
1739790300000|2025-02-17 11:05:00|22694.9|22693.5|22691.4|22690|22695.4|22694|22686.4|22685|164
1739790600000|2025-02-17 11:10:00|22690.9|22689.5|22694.4|22693|22698.4|22697|22687.9|22686.5|145
1739790900000|2025-02-17 11:15:00|22694.9|22693.5|22695.4|22694|22700.9|22699.5|22694.4|22693|120
1739791200000|2025-02-17 11:20:00|22694.9|22693.5|22684.9|22683.5|22698.9|22697.5|22683.4|22682|79
1739791500000|2025-02-17 11:25:00|22684.4|22683|22672.4|22671|22689.4|22688|22671.9|22670.5|248
1739791800000|2025-02-17 11:30:00|22672.9|22671.5|22681.9|22680.5|22682.4|22681|22669.9|22668.5|158
1739792100000|2025-02-17 11:35:00|22682.4|22681|22689.9|22688.5|22690.4|22689|22678.4|22677|89
1739792400000|2025-02-17 11:40:00|22690.4|22689|22688.4|22687|22693.9|22692.5|22687.9|22686.5|76
1739792700000|2025-02-17 11:45:00|22688.9|22687.5|22693.4|22692|22696.4|22695|22688.9|22687.5|118
1739793000000|2025-02-17 11:50:00|22692.9|22691.5|22693.4|22692|22696.4|22695|22690.9|22689.5|98
1739793300000|2025-02-17 11:55:00|22692.9|22691.5|22700.4|22699|22700.4|22699|22690.9|22689.5|120
1739793600000|2025-02-17 12:00:00|22700.9|22699.5|22705.4|22704|22709.9|22708.5|22699.4|22698|140
1739793900000|2025-02-17 12:05:00|22704.9|22703.5|22703.4|22702|22707.4|22706|22699.9|22698.5|138
1739794200000|2025-02-17 12:10:00|22702.9|22701.5|22705.4|22704|22708.9|22707.5|22701.4|22700|88
1739794500000|2025-02-17 12:15:00|22705.9|22704.5|22706.9|22705.5|22709.4|22708|22704.9|22703.5|119
1739794800000|2025-02-17 12:20:00|22707.4|22706|22710.4|22709|22718.9|22717.5|22707.4|22706|191
1739795100000|2025-02-17 12:25:00|22710.9|22709.5|22716.9|22715.5|22720.9|22719.5|22709.9|22708.5|165
1739795400000|2025-02-17 12:30:00|22716.4|22715|22710.4|22709|22717.4|22716|22708.4|22707|186
1739795700000|2025-02-17 12:35:00|22709.9|22708.5|22718.4|22717|22718.9|22717.5|22708.4|22707|97
1739796000000|2025-02-17 12:40:00|22718.9|22717.5|22719.9|22718.5|22724.4|22723|22717.4|22716|151
1739796300000|2025-02-17 12:45:00|22720.4|22719|22716.9|22715.5|22721.4|22720|22709.9|22708.5|178
1739796600000|2025-02-17 12:50:00|22716.4|22715|22708.9|22707.5|22716.9|22715.5|22706.9|22705.5|75
1739796900000|2025-02-17 12:55:00|22708.4|22707|22707.9|22706.5|22710.9|22709.5|22706.4|22705|266
1739797200000|2025-02-17 13:00:00|22708.9|22707.5|22719.4|22718|22720.9|22719.5|22708.9|22707.5|187
1739797500000|2025-02-17 13:05:00|22718.9|22717.5|22725.4|22724|22725.9|22724.5|22717.4|22716|112
1739797800000|2025-02-17 13:10:00|22724.9|22723.5|22722.4|22721|22725.4|22724|22714.9|22713.5|146
1739798100000|2025-02-17 13:15:00|22721.9|22720.5|22716.4|22715|22722.9|22721.5|22715.4|22714|87
1739798400000|2025-02-17 13:20:00|22715.9|22714.5|22719.4|22718|22719.9|22718.5|22713.9|22712.5|71
1739798700000|2025-02-17 13:25:00|22718.9|22717.5|22710.4|22709|22720.9|22719.5|22708.9|22707.5|134
1739799000000|2025-02-17 13:30:00|22709.9|22708.5|22707.4|22706|22710.4|22709|22702.9|22701.5|169
1739799300000|2025-02-17 13:35:00|22706.9|22705.5|22695.9|22694.5|22707.9|22706.5|22694.9|22693.5|209
1739799600000|2025-02-17 13:40:00|22695.4|22694|22698.9|22697.5|22699.9|22698.5|22689.4|22688|114
1739799900000|2025-02-17 13:45:00|22698.4|22697|22705.4|22704|22706.4|22705|22698.4|22697|151
1739800200000|2025-02-17 13:50:00|22706.4|22705|22699.9|22698.5|22706.4|22705|22696.9|22695.5|123
1739800500000|2025-02-17 13:55:00|22700.4|22699|22702.9|22701.5|22706.4|22705|22696.9|22695.5|74
1739800800000|2025-02-17 14:00:00|22702.4|22701|22709.4|22708|22711.4|22710|22699.9|22698.5|93
1739801100000|2025-02-17 14:05:00|22708.9|22707.5|22700.4|22699|22710.4|22709|22697.9|22696.5|137
1739801400000|2025-02-17 14:10:00|22700.9|22699.5|22702.4|22701|22704.9|22703.5|22697.9|22696.5|84
1739801700000|2025-02-17 14:15:00|22701.9|22700.5|22702.9|22701.5|22702.9|22701.5|22695.9|22694.5|125
1739802000000|2025-02-17 14:20:00|22703.4|22702|22704.4|22703|22706.4|22705|22700.4|22699|52
1739802300000|2025-02-17 14:25:00|22703.9|22702.5|22708.4|22707|22708.9|22707.5|22701.9|22700.5|71
1739802600000|2025-02-17 14:30:00|22708.9|22707.5|22715.4|22714|22719.9|22718.5|22705.9|22704.5|218
1739802900000|2025-02-17 14:35:00|22715.9|22714.5|22723.4|22722|22723.9|22722.5|22709.4|22708|308
1739803200000|2025-02-17 14:40:00|22723.9|22722.5|22740.9|22739.5|22740.9|22739.5|22718.4|22717|413
1739803500000|2025-02-17 14:45:00|22740.4|22739|22739.4|22738|22748.9|22747.5|22737.4|22736|323
1739803800000|2025-02-17 14:50:00|22739.9|22738.5|22741.9|22740.5|22742.9|22741.5|22735.9|22734.5|201
1739804100000|2025-02-17 14:55:00|22742.4|22741|22761.4|22760|22761.9|22760.5|22738.9|22737.5|235
1739804400000|2025-02-17 15:00:00|22761.9|22760.5|22756.4|22755|22766.9|22765.5|22750.9|22749.5|356
1739804700000|2025-02-17 15:05:00|22755.9|22754.5|22763.4|22762|22763.9|22762.5|22752.9|22751.5|143
1739805000000|2025-02-17 15:10:00|22764.2|22762.8|22753.7|22752.3|22764.2|22762.8|22750.7|22749.3|142
1739805300000|2025-02-17 15:15:00|22753.2|22751.8|22756.2|22754.8|22758.2|22756.8|22744.2|22742.8|185
1739805600000|2025-02-17 15:20:00|22756.7|22755.3|22751.7|22750.3|22758.7|22757.3|22750.2|22748.8|168
1739805900000|2025-02-17 15:25:00|22751.2|22749.8|22752.2|22750.8|22755.2|22753.8|22747.2|22745.8|168
1739806200000|2025-02-17 15:30:00|22752.7|22751.3|22746.2|22744.8|22755.7|22754.3|22745.7|22744.3|128
1739806500000|2025-02-17 15:35:00|22746.7|22745.3|22758.2|22756.8|22759.2|22757.8|22743.2|22741.8|116
1739806800000|2025-02-17 15:40:00|22757.7|22756.3|22759.2|22757.8|22764.2|22762.8|22754.7|22753.3|216
1739807100000|2025-02-17 15:45:00|22759.7|22758.3|22760.7|22759.3|22765.2|22763.8|22754.7|22753.3|145
1739807400000|2025-02-17 15:50:00|22761.2|22759.8|22773.2|22771.8|22773.7|22772.3|22758.2|22756.8|141
1739807700000|2025-02-17 15:55:00|22772.7|22771.3|22784.7|22783.3|22786.7|22785.3|22769.7|22768.3|325
1739808000000|2025-02-17 16:00:00|22783.7|22782.3|22803.7|22802.3|22803.7|22802.3|22780.7|22779.3|381
1739808300000|2025-02-17 16:05:00|22803.2|22801.8|22802.2|22800.8|22803.7|22802.3|22792.2|22790.8|256
1739808600000|2025-02-17 16:10:00|22802.7|22801.3|22799.2|22797.8|22802.7|22801.3|22792.2|22790.8|161
1739808900000|2025-02-17 16:15:00|22799.7|22798.3|22793.7|22792.3|22799.7|22798.3|22792.7|22791.3|218
1739809200000|2025-02-17 16:20:00|22793.2|22791.8|22789.7|22788.3|22793.2|22791.8|22785.7|22784.3|386
1739809500000|2025-02-17 16:25:00|22788.7|22787.3|22794.2|22792.8|22801.2|22799.8|22788.7|22787.3|743
1739809800000|2025-02-17 16:30:00|22794.9|22792.1|22795.4|22792.6|22797.4|22794.6|22789.4|22786.6|851
1739810100000|2025-02-17 16:35:00|22794.9|22792.1|22786.4|22783.6|22797.4|22794.6|22786.4|22783.6|316
1739810400000|2025-02-17 16:40:00|22786.9|22784.1|22792.4|22789.6|22793.9|22791.1|22783.4|22780.6|166
1739810700000|2025-02-17 16:45:00|22792.9|22790.1|22791.9|22789.1|22795.4|22792.6|22791.4|22788.6|57
1739811000000|2025-02-17 16:50:00|22792.4|22789.6|22793.9|22791.1|22795.9|22793.1|22789.4|22786.6|91
1739811300000|2025-02-17 16:55:00|22793.4|22790.6|22798.4|22795.6|22799.4|22796.6|22791.4|22788.6|44
1739811600000|2025-02-17 17:00:00|22797.9|22795.1|22796.4|22793.6|22799.4|22796.6|22796.4|22793.6|57
1739811900000|2025-02-17 17:05:00|22795.9|22793.1|22796.4|22793.6|22797.4|22794.6|22794.4|22791.6|33
1739812200000|2025-02-17 17:10:00|22795.9|22793.1|22794.4|22791.6|22798.4|22795.6|22794.4|22791.6|35
1739812500000|2025-02-17 17:15:00|22794.9|22792.1|22794.4|22791.6|22796.9|22794.1|22794.4|22791.6|15
1739812800000|2025-02-17 17:20:00|22794.9|22792.1|22797.9|22795.1|22798.9|22796.1|22794.4|22791.6|24
1739813100000|2025-02-17 17:25:00|22798.4|22795.6|22800.4|22797.6|22801.9|22799.1|22798.4|22795.6|27
1739813400000|2025-02-17 17:30:00|22800.9|22798.1|22803.4|22800.6|22804.9|22802.1|22799.4|22796.6|43
1739813700000|2025-02-17 17:35:00|22803.9|22801.1|22806.4|22803.6|22806.9|22804.1|22803.9|22801.1|11
1739814000000|2025-02-17 17:40:00|22805.9|22803.1|22807.4|22804.6|22807.9|22805.1|22803.4|22800.6|45
1739814300000|2025-02-17 17:45:00|22807.9|22805.1|22802.9|22800.1|22808.4|22805.6|22801.9|22799.1|58
1739814600000|2025-02-17 17:50:00|22803.4|22800.6|22805.4|22802.6|22805.4|22802.6|22802.4|22799.6|37
1739814900000|2025-02-17 17:55:00|22805.9|22803.1|22805.4|22802.6|22806.4|22803.6|22804.4|22801.6|18
1739815200000|2025-02-17 18:00:00|22804.9|22802.1|22803.4|22800.6|22805.4|22802.6|22803.4|22800.6|24
1739815500000|2025-02-17 18:05:00|22803.9|22801.1|22803.4|22800.6|22804.4|22801.6|22802.4|22799.6|12
1739815800000|2025-02-17 18:10:00|22803.9|22801.1|22802.9|22800.1|22804.4|22801.6|22801.4|22798.6|26
1739816100000|2025-02-17 18:15:00|22802.4|22799.6|22801.4|22798.6|22803.9|22801.1|22801.4|22798.6|19
1739816400000|2025-02-17 18:20:00|22800.4|22797.6|22801.9|22799.1|22803.4|22800.6|22800.4|22797.6|18
1739816700000|2025-02-17 18:25:00|22801.4|22798.6|22800.4|22797.6|22802.4|22799.6|22798.4|22795.6|17
1739817000000|2025-02-17 18:30:00|22799.9|22797.1|22799.9|22797.1|22801.4|22798.6|22799.4|22796.6|16
1739817300000|2025-02-17 18:35:00|22800.4|22797.6|22799.9|22797.1|22800.9|22798.1|22799.4|22796.6|17
1739817600000|2025-02-17 18:40:00|22799.4|22796.6|22801.4|22798.6|22801.4|22798.6|22799.4|22796.6|7
1739817900000|2025-02-17 18:45:00|22801.9|22799.1|22804.4|22801.6|22804.4|22801.6|22801.9|22799.1|34
1739818200000|2025-02-17 18:50:00|22803.9|22801.1|22804.9|22802.1|22805.4|22802.6|22802.4|22799.6|26
1739818500000|2025-02-17 18:55:00|22805.4|22802.6|22804.4|22801.6|22806.4|22803.6|22803.4|22800.6|23
1739818800000|2025-02-17 19:00:00|22804.9|22802.1|22808.4|22805.6|22808.4|22805.6|22804.9|22802.1|46
1739819100000|2025-02-17 19:05:00|22807.9|22805.1|22807.4|22804.6|22808.9|22806.1|22807.4|22804.6|20
1739819400000|2025-02-17 19:10:00|22807.9|22805.1|22808.9|22806.1|22809.4|22806.6|22807.4|22804.6|11
1739819700000|2025-02-17 19:15:00|22809.4|22806.6|22814.9|22812.1|22818.4|22815.6|22809.4|22806.6|99
1739820000000|2025-02-17 19:20:00|22815.4|22812.6|22821.9|22819.1|22824.9|22822.1|22815.4|22812.6|68
1739820300000|2025-02-17 19:25:00|22822.4|22819.6|22833.4|22830.6|22834.9|22832.1|22821.4|22818.6|126
1739820600000|2025-02-17 19:30:00|22832.9|22830.1|22836.4|22833.6|22845.4|22842.6|22832.9|22830.1|138
1739820900000|2025-02-17 19:35:00|22835.9|22833.1|22838.9|22836.1|22839.4|22836.6|22834.9|22832.1|43
1739821200000|2025-02-17 19:40:00|22839.4|22836.6|22836.9|22834.1|22840.4|22837.6|22835.9|22833.1|27
1739821500000|2025-02-17 19:45:00|22836.4|22833.6|22841.4|22838.6|22843.9|22841.1|22835.4|22832.6|97
1739821800000|2025-02-17 19:50:00|22840.9|22838.1|22841.9|22839.1|22843.4|22840.6|22838.4|22835.6|63
1739822100000|2025-02-17 19:55:00|22840.9|22838.1|22840.4|22837.6|22842.4|22839.6|22839.9|22837.1|18
1739822400000|2025-02-17 20:00:00|22840.9|22838.1|22839.9|22837.1|22840.9|22838.1|22837.9|22835.1|31
1739822700000|2025-02-17 20:05:00|22840.4|22837.6|22848.4|22845.6|22849.9|22847.1|22840.4|22837.6|79
1739823000000|2025-02-17 20:10:00|22847.9|22845.1|22845.9|22843.1|22847.9|22845.1|22842.9|22840.1|41
1739823300000|2025-02-17 20:15:00|22845.4|22842.6|22848.4|22845.6|22851.4|22848.6|22842.9|22840.1|53
1739823600000|2025-02-17 20:20:00|22848.9|22846.1|22860.4|22857.6|22860.9|22858.1|22848.9|22846.1|48
1739823900000|2025-02-17 20:25:00|22861.4|22858.6|22864.9|22862.1|22866.4|22863.6|22860.9|22858.1|122
1739824200000|2025-02-17 20:30:00|22865.4|22862.6|22864.4|22861.6|22868.4|22865.6|22860.9|22858.1|123
1739824500000|2025-02-17 20:35:00|22863.9|22861.1|22871.9|22869.1|22871.9|22869.1|22863.4|22860.6|130
1739824800000|2025-02-17 20:40:00|22871.4|22868.6|22875.9|22873.1|22876.4|22873.6|22870.9|22868.1|57
1739825100000|2025-02-17 20:45:00|22875.4|22872.6|22880.9|22878.1|22882.4|22879.6|22869.9|22867.1|161
1739825400000|2025-02-17 20:50:00|22881.9|22879.1|22876.9|22874.1|22881.9|22879.1|22874.4|22871.6|124
1739825700000|2025-02-17 20:55:00|22877.9|22875.1|22865.4|22862.6|22879.4|22876.6|22864.4|22861.6|214
1739826000000|2025-02-17 21:00:00|22870.8|22865.8|22863.1|22858.1|22871.4|22866.4|22863|22858|29
1739826300000|2025-02-17 21:05:00|22863.2|22858.2|22863.3|22858.3|22864|22859|22862.7|22857.7|0
1739826600000|2025-02-17 21:10:00|22862.2|22857.2|22865.6|22860.6|22865.6|22860.6|22862|22857|0
1739826900000|2025-02-17 21:15:00|22864.4|22859.4|22866.2|22861.2|22866.2|22861.2|22864.4|22859.4|0
1739827200000|2025-02-17 21:20:00|22866.3|22861.3|22865.9|22860.9|22866.3|22861.3|22865.9|22860.9|0
1739827500000|2025-02-17 21:25:00|22866.1|22861.1|22866|22861|22866.1|22861.1|22866|22861|0
1739827800000|2025-02-17 21:30:00|22866.1|22861.1|22866.1|22861.1|22866.1|22861.1|22866.1|22861.1|0
1739828100000|2025-02-17 21:35:00|22866|22861|22866|22861|22866|22861|22866|22861|0
1739828400000|2025-02-17 21:40:00|22866.1|22861.1|22866.1|22861.1|22866.1|22861.1|22866.1|22861.1|0
1739828700000|2025-02-17 21:45:00|22866|22861|22867.9|22862.9|22867.9|22862.9|22866|22861|0
1739829000000|2025-02-17 21:50:00|22867.8|22862.8|22865.6|22860.6|22867.9|22862.9|22865.6|22860.6|0
1739829300000|2025-02-17 21:55:00|22865.5|22860.5|22870.7|22865.7|22870.7|22865.7|22865.1|22860.1|0
1739829600000|2025-02-17 22:00:00|22870.6|22865.6|22872.7|22867.7|22872.8|22867.8|22870.6|22865.6|0
1739829900000|2025-02-17 22:05:00|22872.8|22867.8|22873.3|22868.3|22873.6|22868.6|22872.8|22867.8|0
1739830200000|2025-02-17 22:10:00|22872.6|22867.6|22872.5|22867.5|22872.6|22867.6|22872.4|22867.4|0
1739830500000|2025-02-17 22:15:00|22872.6|22867.6|22872.3|22867.3|22872.6|22867.6|22872.3|22867.3|0
1739830800000|2025-02-17 22:20:00|22872.4|22867.4|22872.4|22867.4|22872.5|22867.5|22872.4|22867.4|0
1739831100000|2025-02-17 22:25:00|22872.3|22867.3|22872.3|22867.3|22872.3|22867.3|22872.3|22867.3|0
1739831400000|2025-02-17 22:30:00|22872.4|22867.4|22872.3|22867.3|22872.4|22867.4|22872.3|22867.3|0
1739832000000|2025-02-17 22:40:00|22872.2|22867.2|22872.2|22867.2|22872.2|22867.2|22872.2|22867.2|0
1739832900000|2025-02-17 22:55:00|22872.3|22867.3|22867.1|22862.1|22872.4|22867.4|22867.1|22862.1|0
1739833200000|2025-02-17 23:00:00|22845.9|22840.9|22821.5|22816.5|22851.1|22846.1|22815.3|22810.3|0
1739833500000|2025-02-17 23:05:00|22821.4|22816.4|22825.4|22820.4|22834|22829|22819.8|22814.8|0
1739833800000|2025-02-17 23:10:00|22826.3|22821.3|22830.6|22825.6|22834.5|22829.5|22826.3|22821.3|0
1739834100000|2025-02-17 23:15:00|22830.7|22825.7|22828.9|22823.9|22832.2|22827.2|22828.9|22823.9|0
1739834400000|2025-02-17 23:20:00|22828|22823|22824.6|22819.6|22828.2|22823.2|22822.5|22817.5|0
1739834700000|2025-02-17 23:25:00|22823.6|22818.6|22824.7|22819.7|22826.5|22821.5|22822.6|22817.6|0
1739835000000|2025-02-17 23:30:00|22823.8|22818.8|22823.8|22818.8|22824.7|22819.7|22819.7|22814.7|0
1739835300000|2025-02-17 23:35:00|22822.9|22817.9|22816.1|22811.1|22822.9|22817.9|22814.1|22809.1|0
1739835600000|2025-02-17 23:40:00|22815.1|22810.1|22820|22815|22820.5|22815.5|22814.3|22809.3|0
1739835900000|2025-02-17 23:45:00|22820.5|22815.5|22830.1|22825.1|22830.9|22825.9|22819.6|22814.6|0
1739836200000|2025-02-17 23:50:00|22829.7|22824.7|22831.8|22826.8|22832.6|22827.6|22829.7|22824.7|0
1739836500000|2025-02-17 23:55:00|22832.2|22827.2|22833.3|22828.3|22833.3|22828.3|22831.3|22826.3|0
1739836800000|2025-02-18 00:00:00|22832.8|22827.8|22832.4|22827.4|22833.7|22828.7|22827.5|22822.5|0
1739837100000|2025-02-18 00:05:00|22831.5|22826.5|22832.1|22827.1|22835.7|22830.7|22830.5|22825.5|0
1739837400000|2025-02-18 00:10:00|22832.6|22827.6|22840.4|22835.4|22841.4|22836.4|22831.6|22826.6|0
1739837700000|2025-02-18 00:15:00|22847.3|22842.3|22845.8|22840.8|22857.8|22852.8|22837.3|22832.3|66
1739838000000|2025-02-18 00:20:00|22847.3|22842.3|22834.3|22829.3|22847.3|22842.3|22833.8|22828.8|57
1739838300000|2025-02-18 00:25:00|22834.8|22829.8|22836.3|22831.3|22836.3|22831.3|22833.3|22828.3|7
1739838600000|2025-02-18 00:30:00|22835.8|22830.8|22839.8|22834.8|22839.8|22834.8|22832.8|22827.8|19
1739838900000|2025-02-18 00:35:00|22840.3|22835.3|22831.8|22826.8|22843.3|22838.3|22830.8|22825.8|32
1739839200000|2025-02-18 00:40:00|22832.3|22827.3|22830.8|22825.8|22834.3|22829.3|22830.3|22825.3|4
1739839500000|2025-02-18 00:45:00|22831.3|22826.3|22833.3|22828.3|22833.8|22828.8|22831.3|22826.3|6
1739839800000|2025-02-18 00:50:00|22832.8|22827.8|22832.3|22827.3|22833.3|22828.3|22829.3|22824.3|13
1739840100000|2025-02-18 00:55:00|22831.8|22826.8|22829.3|22824.3|22831.8|22826.8|22827.8|22822.8|15
1739840400000|2025-02-18 01:00:00|22828.8|22823.8|22824.3|22819.3|22829.8|22824.8|22824.3|22819.3|18
1739840700000|2025-02-18 01:05:00|22823.8|22818.8|22827.3|22822.3|22827.8|22822.8|22820.8|22815.8|27
1739841000000|2025-02-18 01:10:00|22827.8|22822.8|22830.3|22825.3|22833.3|22828.3|22827.8|22822.8|8
1739841300000|2025-02-18 01:15:00|22829.8|22824.8|22831.8|22826.8|22834.3|22829.3|22828.8|22823.8|4
1739841600000|2025-02-18 01:20:00|22832.3|22827.3|22833.3|22828.3|22837.8|22832.8|22831.3|22826.3|11
1739841900000|2025-02-18 01:25:00|22832.8|22827.8|22828.3|22823.3|22833.8|22828.8|22828.3|22823.3|2
1739842200000|2025-02-18 01:30:00|22827.8|22822.8|22838.8|22833.8|22841.3|22836.3|22827.8|22822.8|5
1739842500000|2025-02-18 01:35:00|22839.8|22834.8|22840.8|22835.8|22842.3|22837.3|22837.8|22832.8|10
1739842800000|2025-02-18 01:40:00|22840.3|22835.3|22837.8|22832.8|22841.3|22836.3|22837.8|22832.8|5
1739843100000|2025-02-18 01:45:00|22836.8|22831.8|22839.3|22834.3|22840.3|22835.3|22836.8|22831.8|2
1739843400000|2025-02-18 01:50:00|22839.8|22834.8|22841.3|22836.3|22842.3|22837.3|22838.8|22833.8|5
1739843700000|2025-02-18 01:55:00|22841.8|22836.8|22843.8|22838.8|22846.3|22841.3|22841.8|22836.8|12
1739844000000|2025-02-18 02:00:00|22842.8|22837.8|22846.8|22841.8|22847.8|22842.8|22842.3|22837.3|3
1739844300000|2025-02-18 02:05:00|22847.3|22842.3|22849.8|22844.8|22850.3|22845.3|22845.3|22840.3|11
1739844600000|2025-02-18 02:10:00|22848.3|22843.3|22849.3|22844.3|22849.3|22844.3|22847.3|22842.3|1
1739844900000|2025-02-18 02:15:00|22849.8|22844.8|22861.8|22856.8|22861.8|22856.8|22849.8|22844.8|2
1739845200000|2025-02-18 02:20:00|22861.3|22856.3|22862.3|22857.3|22862.8|22857.8|22859.8|22854.8|11
1739845500000|2025-02-18 02:25:00|22862.8|22857.8|22861.3|22856.3|22865.8|22860.8|22859.3|22854.3|15
1739845800000|2025-02-18 02:30:00|22860.8|22855.8|22866.8|22861.8|22866.8|22861.8|22859.8|22854.8|4
1739846100000|2025-02-18 02:35:00|22867.3|22862.3|22872.8|22867.8|22872.8|22867.8|22867.3|22862.3|18
1739846400000|2025-02-18 02:40:00|22872.3|22867.3|22869.3|22864.3|22875.3|22870.3|22867.8|22862.8|17
1739846700000|2025-02-18 02:45:00|22868.8|22863.8|22866.8|22861.8|22868.8|22863.8|22866.8|22861.8|2
1739847000000|2025-02-18 02:50:00|22867.3|22862.3|22862.8|22857.8|22867.8|22862.8|22861.8|22856.8|18
1739847300000|2025-02-18 02:55:00|22863.8|22858.8|22862.3|22857.3|22863.8|22858.8|22861.8|22856.8|4
1739847600000|2025-02-18 03:00:00|22862.8|22857.8|22861.8|22856.8|22864.3|22859.3|22861.8|22856.8|6
1739847900000|2025-02-18 03:05:00|22859.8|22854.8|22862.8|22857.8|22863.3|22858.3|22858.8|22853.8|16
1739848200000|2025-02-18 03:10:00|22863.3|22858.3|22866.3|22861.3|22866.3|22861.3|22863.3|22858.3|0
1739848500000|2025-02-18 03:15:00|22865.8|22860.8|22863.3|22858.3|22866.8|22861.8|22862.3|22857.3|2
1739848800000|2025-02-18 03:20:00|22863.8|22858.8|22866.3|22861.3|22866.8|22861.8|22863.8|22858.8|7
1739849100000|2025-02-18 03:25:00|22866.8|22861.8|22865.3|22860.3|22866.8|22861.8|22865.3|22860.3|0
1739849400000|2025-02-18 03:30:00|22864.8|22859.8|22862.3|22857.3|22867.3|22862.3|22859.8|22854.8|4
1739849700000|2025-02-18 03:35:00|22863.3|22858.3|22860.8|22855.8|22863.3|22858.3|22860.8|22855.8|5
1739850000000|2025-02-18 03:40:00|22860.3|22855.3|22864.3|22859.3|22864.8|22859.8|22859.3|22854.3|4
1739850300000|2025-02-18 03:45:00|22863.8|22858.8|22864.8|22859.8|22864.8|22859.8|22863.3|22858.3|2
1739850600000|2025-02-18 03:50:00|22863.8|22858.8|22861.3|22856.3|22866.3|22861.3|22861.3|22856.3|2
1739850900000|2025-02-18 03:55:00|22860.8|22855.8|22860.3|22855.3|22860.8|22855.8|22859.3|22854.3|0
1739851200000|2025-02-18 04:00:00|22860.8|22855.8|22856.3|22851.3|22861.3|22856.3|22855.8|22850.8|2
1739851500000|2025-02-18 04:05:00|22856.8|22851.8|22855.8|22850.8|22856.8|22851.8|22853.8|22848.8|0
1739851800000|2025-02-18 04:10:00|22855.3|22850.3|22851.8|22846.8|22855.8|22850.8|22851.8|22846.8|2
1739852100000|2025-02-18 04:15:00|22851.3|22846.3|22850.3|22845.3|22851.3|22846.3|22849.3|22844.3|0
1739852400000|2025-02-18 04:20:00|22849.8|22844.8|22848.3|22843.3|22850.8|22845.8|22847.8|22842.8|8
1739852700000|2025-02-18 04:25:00|22848.8|22843.8|22848.3|22843.3|22849.3|22844.3|22847.8|22842.8|1
1739853000000|2025-02-18 04:30:00|22848.8|22843.8|22846.3|22841.3|22848.8|22843.8|22845.8|22840.8|1
1739853300000|2025-02-18 04:35:00|22845.8|22840.8|22841.3|22836.3|22845.8|22840.8|22839.8|22834.8|8
1739853600000|2025-02-18 04:40:00|22842.3|22837.3|22845.3|22840.3|22845.3|22840.3|22840.8|22835.8|7
1739853900000|2025-02-18 04:45:00|22844.8|22839.8|22846.3|22841.3|22846.8|22841.8|22842.3|22837.3|0
1739854200000|2025-02-18 04:50:00|22845.8|22840.8|22844.3|22839.3|22845.8|22840.8|22840.8|22835.8|5
1739854500000|2025-02-18 04:55:00|22844.8|22839.8|22845.8|22840.8|22845.8|22840.8|22843.3|22838.3|0
1739854800000|2025-02-18 05:00:00|22845.3|22840.3|22847.3|22842.3|22853.3|22848.3|22845.3|22840.3|16
1739855100000|2025-02-18 05:05:00|22847.8|22842.8|22843.8|22838.8|22847.8|22842.8|22839.3|22834.3|1
1739855400000|2025-02-18 05:10:00|22844.3|22839.3|22840.3|22835.3|22845.8|22840.8|22839.3|22834.3|6
1739855700000|2025-02-18 05:15:00|22840.8|22835.8|22840.3|22835.3|22842.3|22837.3|22839.3|22834.3|11
1739856000000|2025-02-18 05:20:00|22841.3|22836.3|22839.3|22834.3|22841.3|22836.3|22836.8|22831.8|4
1739856300000|2025-02-18 05:25:00|22839.8|22834.8|22837.3|22832.3|22840.3|22835.3|22837.3|22832.3|1
1739856600000|2025-02-18 05:30:00|22837.8|22832.8|22839.3|22834.3|22843.8|22838.8|22837.3|22832.3|9
1739856900000|2025-02-18 05:35:00|22838.8|22833.8|22837.3|22832.3|22840.8|22835.8|22836.8|22831.8|2
1739857200000|2025-02-18 05:40:00|22836.8|22831.8|22829.3|22824.3|22837.3|22832.3|22829.3|22824.3|4
1739857500000|2025-02-18 05:45:00|22827.8|22822.8|22825.3|22820.3|22827.8|22822.8|22825.3|22820.3|14
1739857800000|2025-02-18 05:50:00|22824.8|22819.8|22824.8|22819.8|22828.3|22823.3|22823.8|22818.8|9
1739858100000|2025-02-18 05:55:00|22824.3|22819.3|22824.8|22819.8|22824.8|22819.8|22816.8|22811.8|44
1739858400000|2025-02-18 06:00:00|22825.3|22820.3|22821.8|22816.8|22826.8|22821.8|22820.3|22815.3|24
1739858700000|2025-02-18 06:05:00|22820.3|22815.3|22817.8|22812.8|22820.3|22815.3|22815.3|22810.3|14
1739859000000|2025-02-18 06:10:00|22817.3|22812.3|22823.3|22818.3|22823.8|22818.8|22812.3|22807.3|20
1739859300000|2025-02-18 06:15:00|22822.3|22817.3|22824.3|22819.3|22826.3|22821.3|22821.8|22816.8|27
1739859600000|2025-02-18 06:20:00|22824.8|22819.8|22828.3|22823.3|22830.3|22825.3|22824.8|22819.8|14
1739859900000|2025-02-18 06:25:00|22827.8|22822.8|22824.8|22819.8|22827.8|22822.8|22820.3|22815.3|5
1739860200000|2025-02-18 06:30:00|22824.3|22819.3|22817.3|22812.3|22825.3|22820.3|22817.3|22812.3|14
1739860500000|2025-02-18 06:35:00|22817.8|22812.8|22828.8|22823.8|22829.3|22824.3|22817.8|22812.8|26
1739860800000|2025-02-18 06:40:00|22829.3|22824.3|22840.3|22835.3|22841.8|22836.8|22828.8|22823.8|41
1739861100000|2025-02-18 06:45:00|22839.8|22834.8|22842.3|22837.3|22843.8|22838.8|22839.8|22834.8|9
1739861400000|2025-02-18 06:50:00|22842.8|22837.8|22831.3|22826.3|22842.8|22837.8|22829.8|22824.8|36
1739861700000|2025-02-18 06:55:00|22831.8|22826.8|22839.3|22834.3|22840.3|22835.3|22831.8|22826.8|19
1739862000000|2025-02-18 07:00:00|22838.2|22835.4|22864.7|22861.9|22867.7|22864.9|22832.2|22829.4|240
1739862300000|2025-02-18 07:05:00|22865.2|22862.4|22869.7|22866.9|22883.7|22880.9|22863.2|22860.4|262
1739862600000|2025-02-18 07:10:00|22868.7|22865.9|22866.7|22863.9|22881.7|22878.9|22861.7|22858.9|178
1739862900000|2025-02-18 07:15:00|22866.2|22863.4|22859.2|22856.4|22868.7|22865.9|22852.2|22849.4|181
1739863200000|2025-02-18 07:20:00|22858.7|22855.9|22862.2|22859.4|22868.2|22865.4|22853.2|22850.4|144
1739863500000|2025-02-18 07:25:00|22863.7|22860.9|22856.7|22853.9|22869.2|22866.4|22854.7|22851.9|149
1739863800000|2025-02-18 07:30:00|22856.2|22853.4|22857.2|22854.4|22864.2|22861.4|22851.7|22848.9|136
1739864100000|2025-02-18 07:35:00|22856.7|22853.9|22856.7|22853.9|22861.2|22858.4|22854.7|22851.9|154
1739864400000|2025-02-18 07:40:00|22857.2|22854.4|22864.2|22861.4|22864.2|22861.4|22853.7|22850.9|78
1739864700000|2025-02-18 07:45:00|22863.7|22860.9|22855.2|22852.4|22867.7|22864.9|22850.2|22847.4|180
1739865000000|2025-02-18 07:50:00|22854.7|22851.9|22841.7|22838.9|22856.7|22853.9|22840.7|22837.9|152
1739865300000|2025-02-18 07:55:00|22841.2|22838.4|22853.7|22850.9|22853.7|22850.9|22834.2|22831.4|249
1739865600000|2025-02-18 08:00:00|22852.2|22849.4|22833.5|22832.1|22864|22862.6|22828|22826.6|1005
1739865900000|2025-02-18 08:05:00|22834|22832.6|22782|22780.6|22838|22836.6|22780.5|22779.1|680
1739866200000|2025-02-18 08:10:00|22782.5|22781.1|22780|22778.6|22788.5|22787.1|22768.5|22767.1|496
1739866500000|2025-02-18 08:15:00|22780.5|22779.1|22767.5|22766.1|22792|22790.6|22763.5|22762.1|564
1739866800000|2025-02-18 08:20:00|22768|22766.6|22780.5|22779.1|22796|22794.6|22765|22763.6|482
1739867100000|2025-02-18 08:25:00|22780|22778.6|22788|22786.6|22792|22790.6|22775.5|22774.1|327
1739867400000|2025-02-18 08:30:00|22788.5|22787.1|22773|22771.6|22803|22801.6|22771.5|22770.1|575
1739867700000|2025-02-18 08:35:00|22772.5|22771.1|22768|22766.6|22776|22774.6|22761|22759.6|419
1739868000000|2025-02-18 08:40:00|22767.5|22766.1|22780.5|22779.1|22780.5|22779.1|22762|22760.6|290
1739868300000|2025-02-18 08:45:00|22780|22778.6|22768|22766.6|22785.5|22784.1|22763|22761.6|448
1739868600000|2025-02-18 08:50:00|22769|22767.6|22762.5|22761.1|22780.5|22779.1|22760.5|22759.1|284
1739868900000|2025-02-18 08:55:00|22763.5|22762.1|22768|22766.6|22768.5|22767.1|22761|22759.6|240
1739869200000|2025-02-18 09:00:00|22769|22767.6|22761|22759.6|22776|22774.6|22760|22758.6|241
1739869500000|2025-02-18 09:05:00|22760.5|22759.1|22764|22762.6|22775.5|22774.1|22759.5|22758.1|199
1739869800000|2025-02-18 09:10:00|22764.5|22763.1|22749.5|22748.1|22767.5|22766.1|22742.5|22741.1|436
1739870100000|2025-02-18 09:15:00|22748.5|22747.1|22755|22753.6|22756|22754.6|22739.5|22738.1|254
1739870400000|2025-02-18 09:20:00|22754.5|22753.1|22748|22746.6|22756.5|22755.1|22745|22743.6|198
1739870700000|2025-02-18 09:25:00|22749|22747.6|22729|22727.6|22750|22748.6|22722|22720.6|405
1739871000000|2025-02-18 09:30:00|22728|22726.6|22724.5|22723.1|22735.5|22734.1|22722.5|22721.1|224
1739871300000|2025-02-18 09:35:00|22724|22722.6|22720|22718.6|22728|22726.6|22714|22712.6|365
1739871600000|2025-02-18 09:40:00|22719.5|22718.1|22720|22718.6|22723.5|22722.1|22711|22709.6|265
1739871900000|2025-02-18 09:45:00|22719.5|22718.1|22732|22730.6|22737.5|22736.1|22714|22712.6|434
1739872200000|2025-02-18 09:50:00|22732.5|22731.1|22742|22740.6|22742|22740.6|22724.5|22723.1|206
1739872500000|2025-02-18 09:55:00|22741.5|22740.1|22741|22739.6|22748.5|22747.1|22736.5|22735.1|280
1739872800000|2025-02-18 10:00:00|22740.5|22739.1|22739|22737.6|22746.5|22745.1|22735.5|22734.1|206
1739873100000|2025-02-18 10:05:00|22739.5|22738.1|22747|22745.6|22748|22746.6|22734|22732.6|194
1739873400000|2025-02-18 10:10:00|22746.5|22745.1|22757|22755.6|22758.5|22757.1|22741.5|22740.1|269
1739873700000|2025-02-18 10:15:00|22756.5|22755.1|22761|22759.6|22770.5|22769.1|22754.5|22753.1|391
1739874000000|2025-02-18 10:20:00|22760.5|22759.1|22771|22769.6|22775.5|22774.1|22760|22758.6|248
1739874300000|2025-02-18 10:25:00|22770.5|22769.1|22778.5|22777.1|22784.5|22783.1|22770|22768.6|293
1739874600000|2025-02-18 10:30:00|22778|22776.6|22776|22774.6|22782.5|22781.1|22774|22772.6|174
1739874900000|2025-02-18 10:35:00|22775|22773.6|22777|22775.6|22781.5|22780.1|22773|22771.6|89
1739875200000|2025-02-18 10:40:00|22777.5|22776.1|22774|22772.6|22781|22779.6|22773.5|22772.1|130
1739875500000|2025-02-18 10:45:00|22773.5|22772.1|22767|22765.6|22777|22775.6|22765.5|22764.1|209
1739875800000|2025-02-18 10:50:00|22767.5|22766.1|22767|22765.6|22773.5|22772.1|22761.5|22760.1|144
1739876100000|2025-02-18 10:55:00|22766.5|22765.1|22771|22769.6|22778|22776.6|22766.5|22765.1|117
1739876400000|2025-02-18 11:00:00|22771.5|22770.1|22768|22766.6|22779.5|22778.1|22767.5|22766.1|130
1739876700000|2025-02-18 11:05:00|22768.5|22767.1|22761.5|22760.1|22772.5|22771.1|22761.5|22760.1|182
1739877000000|2025-02-18 11:10:00|22761|22759.6|22763|22761.6|22763|22761.6|22753|22751.6|156
1739877300000|2025-02-18 11:15:00|22763.5|22762.1|22766.5|22765.1|22770|22768.6|22763.5|22762.1|77
1739877600000|2025-02-18 11:20:00|22767.5|22766.1|22767|22765.6|22772|22770.6|22764|22762.6|84
1739877900000|2025-02-18 11:25:00|22766.5|22765.1|22778|22776.6|22778|22776.6|22762.5|22761.1|107
1739878200000|2025-02-18 11:30:00|22778.5|22777.1|22789|22787.6|22796|22794.6|22778.5|22777.1|278
1739878500000|2025-02-18 11:35:00|22788.5|22787.1|22785|22783.6|22789|22787.6|22779|22777.6|139
1739878800000|2025-02-18 11:40:00|22784.5|22783.1|22788.5|22787.1|22789.5|22788.1|22783|22781.6|172
1739879100000|2025-02-18 11:45:00|22788|22786.6|22787|22785.6|22789.5|22788.1|22784|22782.6|128
1739879400000|2025-02-18 11:50:00|22786.5|22785.1|22782.5|22781.1|22787|22785.6|22778|22776.6|93
1739879700000|2025-02-18 11:55:00|22783|22781.6|22782|22780.6|22784.5|22783.1|22775|22773.6|103
1739880000000|2025-02-18 12:00:00|22786|22784.6|22785|22783.6|22787.5|22786.1|22780.5|22779.1|125
1739880300000|2025-02-18 12:05:00|22784.5|22783.1|22787.5|22786.1|22807|22805.6|22782|22780.6|603
1739880600000|2025-02-18 12:10:00|22788|22786.6|22781|22779.6|22790.5|22789.1|22781|22779.6|157
1739880900000|2025-02-18 12:15:00|22780.5|22779.1|22777|22775.6|22780.5|22779.1|22772|22770.6|188
1739881200000|2025-02-18 12:20:00|22777.5|22776.1|22784|22782.6|22786.5|22785.1|22777|22775.6|105
1739881500000|2025-02-18 12:25:00|22784.5|22783.1|22784|22782.6|22789|22787.6|22781|22779.6|169
1739881800000|2025-02-18 12:30:00|22783.5|22782.1|22796.5|22795.1|22797|22795.6|22782|22780.6|154
1739882100000|2025-02-18 12:35:00|22796|22794.6|22795|22793.6|22801.5|22800.1|22791.5|22790.1|219
1739882400000|2025-02-18 12:40:00|22794.5|22793.1|22787|22785.6|22794.5|22793.1|22782.5|22781.1|145
1739882700000|2025-02-18 12:45:00|22786.5|22785.1|22803|22801.6|22803.5|22802.1|22783|22781.6|138
1739883000000|2025-02-18 12:50:00|22803.5|22802.1|22815.5|22814.1|22817|22815.6|22803|22801.6|189
1739883300000|2025-02-18 12:55:00|22816|22814.6|22820|22818.6|22820.5|22819.1|22813.5|22812.1|211
1739883600000|2025-02-18 13:00:00|22819.5|22818.1|22814.5|22813.1|22822.5|22821.1|22813|22811.6|155
1739883900000|2025-02-18 13:05:00|22814|22812.6|22816|22814.6|22824|22822.6|22812|22810.6|169
1739884200000|2025-02-18 13:10:00|22815.5|22814.1|22819|22817.6|22823.5|22822.1|22812|22810.6|203
1739884500000|2025-02-18 13:15:00|22819.5|22818.1|22830|22828.6|22830.5|22829.1|22817.5|22816.1|135
1739884800000|2025-02-18 13:20:00|22830.5|22829.1|22835|22833.6|22836.5|22835.1|22827|22825.6|197
1739885100000|2025-02-18 13:25:00|22835.5|22834.1|22829|22827.6|22837.5|22836.1|22825.5|22824.1|259
1739885400000|2025-02-18 13:30:00|22829.5|22828.1|22839|22837.6|22839|22837.6|22826|22824.6|184
1739885700000|2025-02-18 13:35:00|22838.5|22837.1|22840|22838.6|22843|22841.6|22827|22825.6|355
1739886000000|2025-02-18 13:40:00|22839.5|22838.1|22850.5|22849.1|22852|22850.6|22839.5|22838.1|194
1739886300000|2025-02-18 13:45:00|22851|22849.6|22852.5|22851.1|22856|22854.6|22841.5|22840.1|207
1739886600000|2025-02-18 13:50:00|22852|22850.6|22848|22846.6|22854.5|22853.1|22845.5|22844.1|116
1739886900000|2025-02-18 13:55:00|22848.5|22847.1|22854|22852.6|22855.5|22854.1|22846.5|22845.1|125
1739887200000|2025-02-18 14:00:00|22854.5|22853.1|22854.5|22853.1|22855.5|22854.1|22846.5|22845.1|150
1739887500000|2025-02-18 14:05:00|22854|22852.6|22860|22858.6|22863|22861.6|22849.5|22848.1|208
1739887800000|2025-02-18 14:10:00|22860.5|22859.1|22861|22859.6|22862.5|22861.1|22854|22852.6|140
1739888100000|2025-02-18 14:15:00|22860.5|22859.1|22843|22841.6|22863.5|22862.1|22841.5|22840.1|196
1739888400000|2025-02-18 14:20:00|22842.5|22841.1|22844|22842.6|22850.5|22849.1|22840|22838.6|197
1739888700000|2025-02-18 14:25:00|22843.5|22842.1|22834|22832.6|22856|22854.6|22834|22832.6|528
1739889000000|2025-02-18 14:30:00|22836|22834.6|22818|22816.6|22838|22836.6|22809|22807.6|925
1739889300000|2025-02-18 14:35:00|22818.5|22817.1|22823|22821.6|22824.5|22823.1|22803.5|22802.1|475
1739889600000|2025-02-18 14:40:00|22822.5|22821.1|22818.5|22817.1|22830.5|22829.1|22815|22813.6|352
1739889900000|2025-02-18 14:45:00|22819|22817.6|22842.5|22841.1|22844.5|22843.1|22816|22814.6|387
1739890200000|2025-02-18 14:50:00|22844|22842.6|22844|22842.6|22857|22855.6|22838.5|22837.1|444
1739890500000|2025-02-18 14:55:00|22844.5|22843.1|22839|22837.6|22850.5|22849.1|22835.5|22834.1|257
1739890800000|2025-02-18 15:00:00|22838|22836.6|22849.5|22848.1|22857|22855.6|22838|22836.6|375
1739891100000|2025-02-18 15:05:00|22850|22848.6|22854|22852.6|22855|22853.6|22844|22842.6|288
1739891400000|2025-02-18 15:10:00|22854.5|22853.1|22862|22860.6|22864.5|22863.1|22846|22844.6|293
1739891700000|2025-02-18 15:15:00|22861.5|22860.1|22842.5|22841.1|22861.5|22860.1|22839|22837.6|347
1739892000000|2025-02-18 15:20:00|22843|22841.6|22848.5|22847.1|22851|22849.6|22835.5|22834.1|336
1739892300000|2025-02-18 15:25:00|22848|22846.6|22841|22839.6|22853|22851.6|22833|22831.6|293
1739892600000|2025-02-18 15:30:00|22840.5|22839.1|22851.5|22850.1|22852.5|22851.1|22839.5|22838.1|263
1739892900000|2025-02-18 15:35:00|22851|22849.6|22866|22864.6|22870.5|22869.1|22850.5|22849.1|519
1739893200000|2025-02-18 15:40:00|22866.5|22865.1|22866|22864.6|22873|22871.6|22859|22857.6|443
1739893500000|2025-02-18 15:45:00|22865.5|22864.1|22866.5|22865.1|22866.5|22865.1|22851.5|22850.1|298
1739893800000|2025-02-18 15:50:00|22867|22865.6|22875.5|22874.1|22875.5|22874.1|22862|22860.6|313
1739894100000|2025-02-18 15:55:00|22875|22873.6|22878.5|22877.1|22880|22878.6|22870|22868.6|258
1739894400000|2025-02-18 16:00:00|22877.5|22876.1|22871|22869.6|22878.5|22877.1|22868.5|22867.1|241
1739894700000|2025-02-18 16:05:00|22870.5|22869.1|22881|22879.6|22881|22879.6|22866.5|22865.1|270
1739895000000|2025-02-18 16:10:00|22880.5|22879.1|22872.5|22871.1|22881.5|22880.1|22870|22868.6|213
1739895300000|2025-02-18 16:15:00|22872|22870.6|22868.5|22867.1|22876.5|22875.1|22867.5|22866.1|214
1739895600000|2025-02-18 16:20:00|22868|22866.6|22856|22854.6|22868|22866.6|22852|22850.6|388
1739895900000|2025-02-18 16:25:00|22855.5|22854.1|22862.5|22861.1|22866|22864.6|22853.5|22852.1|749
1739896200000|2025-02-18 16:30:00|22863.2|22860.4|22848.2|22845.4|22864.7|22861.9|22846.2|22843.4|858
1739896500000|2025-02-18 16:35:00|22848.7|22845.9|22849.2|22846.4|22851.2|22848.4|22839.7|22836.9|564
1739896800000|2025-02-18 16:40:00|22848.7|22845.9|22849.7|22846.9|22850.2|22847.4|22845.2|22842.4|196
1739897100000|2025-02-18 16:45:00|22850.2|22847.4|22858.7|22855.9|22861.7|22858.9|22850.2|22847.4|195
1739897400000|2025-02-18 16:50:00|22859.2|22856.4|22857.7|22854.9|22860.2|22857.4|22856.7|22853.9|66
1739897700000|2025-02-18 16:55:00|22858.2|22855.4|22855.7|22852.9|22862.2|22859.4|22854.7|22851.9|68
1739898000000|2025-02-18 17:00:00|22855.2|22852.4|22859.7|22856.9|22860.2|22857.4|22851.7|22848.9|81
1739898300000|2025-02-18 17:05:00|22860.2|22857.4|22860.7|22857.9|22862.7|22859.9|22856.2|22853.4|108
1739898600000|2025-02-18 17:10:00|22861.2|22858.4|22870.2|22867.4|22871.7|22868.9|22859.7|22856.9|132
1739898900000|2025-02-18 17:15:00|22870.7|22867.9|22870.2|22867.4|22870.7|22867.9|22865.2|22862.4|93
1739899200000|2025-02-18 17:20:00|22869.2|22866.4|22867.2|22864.4|22870.2|22867.4|22864.2|22861.4|67
1739899500000|2025-02-18 17:25:00|22866.7|22863.9|22865.7|22862.9|22869.2|22866.4|22864.7|22861.9|63
1739899800000|2025-02-18 17:30:00|22865.2|22862.4|22865.7|22862.9|22871.2|22868.4|22865.2|22862.4|65
1739900100000|2025-02-18 17:35:00|22866.2|22863.4|22869.2|22866.4|22871.2|22868.4|22866.2|22863.4|47
1739900400000|2025-02-18 17:40:00|22869.7|22866.9|22869.7|22866.9|22873.2|22870.4|22868.2|22865.4|34
1739900700000|2025-02-18 17:45:00|22870.2|22867.4|22869.2|22866.4|22873.2|22870.4|22868.2|22865.4|43
1739901000000|2025-02-18 17:50:00|22868.7|22865.9|22870.2|22867.4|22872.2|22869.4|22868.2|22865.4|48
1739901300000|2025-02-18 17:55:00|22869.7|22866.9|22873.2|22870.4|22873.7|22870.9|22868.2|22865.4|30
1739901600000|2025-02-18 18:00:00|22873.7|22870.9|22875.2|22872.4|22876.2|22873.4|22871.2|22868.4|34
1739901900000|2025-02-18 18:05:00|22874.7|22871.9|22870.2|22867.4|22876.2|22873.4|22868.7|22865.9|87
1739902200000|2025-02-18 18:10:00|22870.7|22867.9|22867.7|22864.9|22871.2|22868.4|22864.2|22861.4|54
1739902500000|2025-02-18 18:15:00|22868.2|22865.4|22859.7|22856.9|22869.2|22866.4|22859.2|22856.4|71
1739902800000|2025-02-18 18:20:00|22860.2|22857.4|22867.7|22864.9|22868.7|22865.9|22858.7|22855.9|80
1739903100000|2025-02-18 18:25:00|22868.2|22865.4|22869.7|22866.9|22871.7|22868.9|22866.7|22863.9|44
1739903400000|2025-02-18 18:30:00|22869.2|22866.4|22867.7|22864.9|22869.7|22866.9|22864.7|22861.9|27
1739903700000|2025-02-18 18:35:00|22867.2|22864.4|22869.2|22866.4|22869.7|22866.9|22865.2|22862.4|78
1739904000000|2025-02-18 18:40:00|22868.7|22865.9|22866.7|22863.9|22869.2|22866.4|22865.2|22862.4|49
1739904300000|2025-02-18 18:45:00|22866.2|22863.4|22871.2|22868.4|22872.7|22869.9|22865.2|22862.4|65
1739904600000|2025-02-18 18:50:00|22871.7|22868.9|22872.7|22869.9|22874.2|22871.4|22869.7|22866.9|42
1739904900000|2025-02-18 18:55:00|22873.2|22870.4|22869.2|22866.4|22874.2|22871.4|22869.2|22866.4|18
1739905200000|2025-02-18 19:00:00|22869.7|22866.9|22871.2|22868.4|22874.2|22871.4|22869.2|22866.4|26
1739905500000|2025-02-18 19:05:00|22870.7|22867.9|22855.2|22852.4|22872.2|22869.4|22851.2|22848.4|162
1739905800000|2025-02-18 19:10:00|22855.7|22852.9|22855.7|22852.9|22860.2|22857.4|22853.7|22850.9|85
1739906100000|2025-02-18 19:15:00|22856.2|22853.4|22849.7|22846.9|22856.7|22853.9|22848.7|22845.9|45
1739906400000|2025-02-18 19:20:00|22849.2|22846.4|22858.7|22855.9|22860.2|22857.4|22846.7|22843.9|145
1739906700000|2025-02-18 19:25:00|22859.2|22856.4|22854.7|22851.9|22859.7|22856.9|22854.7|22851.9|52
1739907000000|2025-02-18 19:30:00|22854.2|22851.4|22857.7|22854.9|22860.2|22857.4|22852.2|22849.4|48
1739907300000|2025-02-18 19:35:00|22857.2|22854.4|22847.2|22844.4|22859.2|22856.4|22846.7|22843.9|58
1739907600000|2025-02-18 19:40:00|22847.7|22844.9|22848.7|22845.9|22850.2|22847.4|22846.7|22843.9|71
1739907900000|2025-02-18 19:45:00|22849.2|22846.4|22853.7|22850.9|22854.2|22851.4|22846.2|22843.4|62
1739908200000|2025-02-18 19:50:00|22854.2|22851.4|22856.7|22853.9|22859.7|22856.9|22854.2|22851.4|48
1739908500000|2025-02-18 19:55:00|22856.2|22853.4|22853.7|22850.9|22859.2|22856.4|22853.7|22850.9|32
1739908800000|2025-02-18 20:00:00|22854.2|22851.4|22854.2|22851.4|22856.2|22853.4|22851.7|22848.9|29
1739909100000|2025-02-18 20:05:00|22853.7|22850.9|22857.7|22854.9|22858.2|22855.4|22852.2|22849.4|32
1739909400000|2025-02-18 20:10:00|22858.2|22855.4|22856.7|22853.9|22860.7|22857.9|22856.2|22853.4|41
1739909700000|2025-02-18 20:15:00|22856.2|22853.4|22857.2|22854.4|22858.2|22855.4|22851.2|22848.4|62
1739910000000|2025-02-18 20:20:00|22857.7|22854.9|22864.2|22861.4|22864.2|22861.4|22856.7|22853.9|82
1739910300000|2025-02-18 20:25:00|22864.7|22861.9|22862.2|22859.4|22864.7|22861.9|22860.2|22857.4|43
1739910600000|2025-02-18 20:30:00|22861.7|22858.9|22867.7|22864.9|22872.2|22869.4|22860.7|22857.9|110
1739910900000|2025-02-18 20:35:00|22867.2|22864.4|22869.7|22866.9|22870.7|22867.9|22865.7|22862.9|70
1739911200000|2025-02-18 20:40:00|22869.2|22866.4|22872.2|22869.4|22873.7|22870.9|22869.2|22866.4|86
1739911500000|2025-02-18 20:45:00|22871.7|22868.9|22868.2|22865.4|22874.2|22871.4|22865.7|22862.9|116
1739911800000|2025-02-18 20:50:00|22870.7|22867.9|22867.7|22864.9|22873.2|22870.4|22866.7|22863.9|136
1739912100000|2025-02-18 20:55:00|22867.2|22864.4|22875.7|22872.9|22877.2|22874.4|22867.2|22864.4|342
1739912400000|2025-02-18 21:00:00|22879.2|22874.2|22874.1|22869.1|22883.8|22878.8|22873|22868|13
1739912700000|2025-02-18 21:05:00|22872.3|22867.3|22879.3|22874.3|22880.7|22875.7|22872.3|22867.3|0
1739913000000|2025-02-18 21:10:00|22878.3|22873.3|22874.1|22869.1|22879.7|22874.7|22873.1|22868.1|0
1739913300000|2025-02-18 21:15:00|22873.1|22868.1|22872.5|22867.5|22873.3|22868.3|22865.7|22860.7|0
1739913600000|2025-02-18 21:20:00|22874.4|22869.4|22876.3|22871.3|22876.3|22871.3|22871.6|22866.6|0
1739913900000|2025-02-18 21:25:00|22875.3|22870.3|22872.3|22867.3|22875.3|22870.3|22869.6|22864.6|0
1739914200000|2025-02-18 21:30:00|22871.8|22866.8|22866.7|22861.7|22871.8|22866.8|22864.8|22859.8|0
1739914500000|2025-02-18 21:35:00|22864.9|22859.9|22862|22857|22865.8|22860.8|22860.8|22855.8|0
1739914800000|2025-02-18 21:40:00|22861.9|22856.9|22860|22855|22862.3|22857.3|22860|22855|0
1739915100000|2025-02-18 21:45:00|22860.5|22855.5|22858.1|22853.1|22862|22857|22858|22853|0
1739915400000|2025-02-18 21:50:00|22857.2|22852.2|22859.1|22854.1|22860.1|22855.1|22857.2|22852.2|0
1739915700000|2025-02-18 21:55:00|22859.2|22854.2|22859.8|22854.8|22861|22856|22857.3|22852.3|0
1739916000000|2025-02-18 22:00:00|22858.8|22853.8|22860.1|22855.1|22861.2|22856.2|22858.8|22853.8|0
1739916300000|2025-02-18 22:05:00|22860.2|22855.2|22861|22856|22861|22856|22860.1|22855.1|0
1739916600000|2025-02-18 22:10:00|22860.7|22855.7|22860.8|22855.8|22861.2|22856.2|22860.7|22855.7|0
1739916900000|2025-02-18 22:15:00|22860.9|22855.9|22861.9|22856.9|22861.9|22856.9|22860.9|22855.9|0
1739917200000|2025-02-18 22:20:00|22862|22857|22863.2|22858.2|22863.6|22858.6|22861.8|22856.8|0
1739917500000|2025-02-18 22:25:00|22864.4|22859.4|22864.3|22859.3|22864.4|22859.4|22863.4|22858.4|0
1739917800000|2025-02-18 22:30:00|22864.2|22859.2|22864.2|22859.2|22864.3|22859.3|22864.1|22859.1|0
1739918100000|2025-02-18 22:35:00|22864.1|22859.1|22865.5|22860.5|22865.5|22860.5|22864|22859|0
1739918400000|2025-02-18 22:40:00|22865.6|22860.6|22865.7|22860.7|22865.7|22860.7|22865.5|22860.5|0
1739918700000|2025-02-18 22:45:00|22865.4|22860.4|22864.4|22859.4|22865.4|22860.4|22864.4|22859.4|0
1739919000000|2025-02-18 22:50:00|22864.2|22859.2|22864.2|22859.2|22864.2|22859.2|22864.2|22859.2|0
1739919300000|2025-02-18 22:55:00|22863.8|22858.8|22861.7|22856.7|22863.8|22858.8|22861.5|22856.5|0
1739919600000|2025-02-18 23:00:00|22865.4|22860.4|22881.1|22876.1|22890.5|22885.5|22862.6|22857.6|0
1739919900000|2025-02-18 23:05:00|22880.2|22875.2|22873.5|22868.5|22881.1|22876.1|22873.5|22868.5|0
1739920200000|2025-02-18 23:10:00|22873.4|22868.4|22876.2|22871.2|22878.2|22873.2|22873.4|22868.4|0
1739920500000|2025-02-18 23:15:00|22876.6|22871.6|22879.8|22874.8|22879.8|22874.8|22873.6|22868.6|0
1739920800000|2025-02-18 23:20:00|22878.9|22873.9|22878.9|22873.9|22880.6|22875.6|22877.8|22872.8|0
1739921100000|2025-02-18 23:25:00|22878|22873|22872|22867|22878.9|22873.9|22869|22864|0
1739921400000|2025-02-18 23:30:00|22871|22866|22872|22867|22873.8|22868.8|22870.1|22865.1|0
1739921700000|2025-02-18 23:35:00|22873.9|22868.9|22877.3|22872.3|22880.4|22875.4|22873|22868|0
1739922000000|2025-02-18 23:40:00|22876.9|22871.9|22875.9|22870.9|22877.4|22872.4|22874.5|22869.5|0
1739922300000|2025-02-18 23:45:00|22876.4|22871.4|22871.1|22866.1|22876.9|22871.9|22871.1|22866.1|0
1739922600000|2025-02-18 23:50:00|22870.1|22865.1|22876.6|22871.6|22879.4|22874.4|22870.1|22865.1|0
1739922900000|2025-02-18 23:55:00|22877.5|22872.5|22877|22872|22878.4|22873.4|22875.2|22870.2|0
1739923200000|2025-02-19 00:00:00|22876.1|22871.1|22874.3|22869.3|22877.1|22872.1|22873|22868|0
1739923500000|2025-02-19 00:05:00|22875.3|22870.3|22878.3|22873.3|22880.3|22875.3|22874.3|22869.3|0
1739923800000|2025-02-19 00:10:00|22877.4|22872.4|22881.3|22876.3|22883.1|22878.1|22876.5|22871.5|0
1739924100000|2025-02-19 00:15:00|22880.3|22875.3|22876.5|22871.5|22880.3|22875.3|22852.5|22847.5|130
1739924400000|2025-02-19 00:20:00|22876|22871|22881|22876|22881.5|22876.5|22874|22869|15
1739924700000|2025-02-19 00:25:00|22880.5|22875.5|22884.5|22879.5|22884.5|22879.5|22880.5|22875.5|1
1739925000000|2025-02-19 00:30:00|22884|22879|22878|22873|22884|22879|22869|22864|20
1739925300000|2025-02-19 00:35:00|22878.5|22873.5|22874.5|22869.5|22883.5|22878.5|22874|22869|10
1739925600000|2025-02-19 00:40:00|22874|22869|22876|22871|22876|22871|22870|22865|13
1739925900000|2025-02-19 00:45:00|22874.5|22869.5|22882.5|22877.5|22883|22878|22874|22869|2
1739926200000|2025-02-19 00:50:00|22883|22878|22883|22878|22889.5|22884.5|22880.5|22875.5|23
1739926500000|2025-02-19 00:55:00|22883.5|22878.5|22885.5|22880.5|22886|22881|22883|22878|0
1739926800000|2025-02-19 01:00:00|22886|22881|22885|22880|22890|22885|22884.5|22879.5|7
1739927100000|2025-02-19 01:05:00|22884.5|22879.5|22881|22876|22884.5|22879.5|22880.5|22875.5|2
1739927400000|2025-02-19 01:10:00|22880.5|22875.5|22883.5|22878.5|22886.5|22881.5|22880|22875|8
1739927700000|2025-02-19 01:15:00|22884.5|22879.5|22886|22881|22889.5|22884.5|22884|22879|13
1739928000000|2025-02-19 01:20:00|22886.5|22881.5|22883.5|22878.5|22887|22882|22882|22877|4
1739928300000|2025-02-19 01:25:00|22883|22878|22883.5|22878.5|22884|22879|22883|22878|1
1739928600000|2025-02-19 01:30:00|22883|22878|22873|22868|22883.5|22878.5|22871.5|22866.5|23
1739928900000|2025-02-19 01:35:00|22873.5|22868.5|22877|22872|22883|22878|22873|22868|7
1739929200000|2025-02-19 01:40:00|22876.5|22871.5|22880|22875|22880|22875|22874.5|22869.5|2
1739929500000|2025-02-19 01:45:00|22879.5|22874.5|22872|22867|22880|22875|22872|22867|1
1739929800000|2025-02-19 01:50:00|22872.5|22867.5|22873.5|22868.5|22875|22870|22872|22867|2
1739930100000|2025-02-19 01:55:00|22874.5|22869.5|22874.5|22869.5|22875.5|22870.5|22871.5|22866.5|4
1739930400000|2025-02-19 02:00:00|22875.5|22870.5|22872|22867|22877|22872|22870.5|22865.5|7
1739930700000|2025-02-19 02:05:00|22871.5|22866.5|22873|22868|22873|22868|22868|22863|6
1739931000000|2025-02-19 02:10:00|22872.5|22867.5|22872|22867|22873.5|22868.5|22869|22864|0
1739931300000|2025-02-19 02:15:00|22872.5|22867.5|22875|22870|22877|22872|22872.5|22867.5|3
1739931600000|2025-02-19 02:20:00|22876.5|22871.5|22876|22871|22876.5|22871.5|22869.5|22864.5|8
1739931900000|2025-02-19 02:25:00|22875.5|22870.5|22871|22866|22877|22872|22870|22865|3
1739932200000|2025-02-19 02:30:00|22870.5|22865.5|22877|22872|22877|22872|22869.5|22864.5|7
1739932500000|2025-02-19 02:35:00|22877.5|22872.5|22879.5|22874.5|22880.5|22875.5|22875.5|22870.5|1
1739932800000|2025-02-19 02:40:00|22880.5|22875.5|22878|22873|22880.5|22875.5|22877|22872|2
1739933100000|2025-02-19 02:45:00|22878.5|22873.5|22876|22871|22880|22875|22875|22870|7
1739933400000|2025-02-19 02:50:00|22876.5|22871.5|22876.5|22871.5|22878.5|22873.5|22873|22868|7
1739933700000|2025-02-19 02:55:00|22876|22871|22883|22878|22883.5|22878.5|22874|22869|9
1739934000000|2025-02-19 03:00:00|22882.5|22877.5|22873|22868|22883|22878|22869.5|22864.5|34
1739934300000|2025-02-19 03:05:00|22872.5|22867.5|22875|22870|22876|22871|22872.5|22867.5|4
1739934600000|2025-02-19 03:10:00|22874.5|22869.5|22872|22867|22874.5|22869.5|22872|22867|2
1739934900000|2025-02-19 03:15:00|22871.5|22866.5|22871|22866|22872.5|22867.5|22871|22866|0
1739935200000|2025-02-19 03:20:00|22870.5|22865.5|22873.5|22868.5|22873.5|22868.5|22870|22865|0
1739935500000|2025-02-19 03:25:00|22874|22869|22872|22867|22875.5|22870.5|22871.5|22866.5|10
1739935800000|2025-02-19 03:30:00|22872.5|22867.5|22871.5|22866.5|22873|22868|22869.5|22864.5|7
1739936100000|2025-02-19 03:35:00|22872.5|22867.5|22876|22871|22876.5|22871.5|22872|22867|3
1739936400000|2025-02-19 03:40:00|22876.5|22871.5|22878.5|22873.5|22878.5|22873.5|22876|22871|2
1739936700000|2025-02-19 03:45:00|22879|22874|22878.5|22873.5|22879.5|22874.5|22877.5|22872.5|0
1739937000000|2025-02-19 03:50:00|22879|22874|22878|22873|22880.5|22875.5|22877|22872|2
1739937300000|2025-02-19 03:55:00|22877.5|22872.5|22876|22871|22877.5|22872.5|22875|22870|2
1739937600000|2025-02-19 04:00:00|22875.5|22870.5|22871|22866|22875.5|22870.5|22870|22865|3
1739937900000|2025-02-19 04:05:00|22870.5|22865.5|22868.5|22863.5|22871|22866|22868.5|22863.5|5
1739938200000|2025-02-19 04:10:00|22869|22864|22868.5|22863.5|22870|22865|22868|22863|2
1739938500000|2025-02-19 04:15:00|22868|22863|22868.5|22863.5|22868.5|22863.5|22865.5|22860.5|6
1739938800000|2025-02-19 04:20:00|22869|22864|22868|22863|22870.5|22865.5|22866.5|22861.5|8
1739939100000|2025-02-19 04:25:00|22867.5|22862.5|22866|22861|22868|22863|22865|22860|1
1739939400000|2025-02-19 04:30:00|22866.5|22861.5|22865.5|22860.5|22867|22862|22865|22860|5
1739939700000|2025-02-19 04:35:00|22866|22861|22867|22862|22869.5|22864.5|22862|22857|41
1739940000000|2025-02-19 04:40:00|22866.5|22861.5|22874|22869|22878|22873|22866.5|22861.5|39
1739940300000|2025-02-19 04:45:00|22873.5|22868.5|22866.5|22861.5|22876|22871|22866.5|22861.5|23
1739940600000|2025-02-19 04:50:00|22867|22862|22867|22862|22871.5|22866.5|22867|22862|1
1739940900000|2025-02-19 04:55:00|22868.5|22863.5|22874.5|22869.5|22875.5|22870.5|22868|22863|16
1739941200000|2025-02-19 05:00:00|22875|22870|22872.5|22867.5|22875|22870|22870|22865|1
1739941500000|2025-02-19 05:05:00|22873|22868|22873.5|22868.5|22876|22871|22872.5|22867.5|1
1739941800000|2025-02-19 05:10:00|22874|22869|22869.5|22864.5|22874|22869|22869|22864|14
1739942100000|2025-02-19 05:15:00|22870|22865|22872|22867|22873|22868|22869.5|22864.5|14
1739942400000|2025-02-19 05:20:00|22871.5|22866.5|22870|22865|22872.5|22867.5|22868|22863|15
1739942700000|2025-02-19 05:25:00|22870.5|22865.5|22870|22865|22871.5|22866.5|22869|22864|9
1739943000000|2025-02-19 05:30:00|22870.5|22865.5|22870.5|22865.5|22872|22867|22869.5|22864.5|6
1739943300000|2025-02-19 05:35:00|22872|22867|22870.5|22865.5|22874|22869|22867.5|22862.5|30
1739943600000|2025-02-19 05:40:00|22871|22866|22871|22866|22872.5|22867.5|22866.5|22861.5|41
1739943900000|2025-02-19 05:45:00|22871.5|22866.5|22872|22867|22873.5|22868.5|22870.5|22865.5|2
1739944200000|2025-02-19 05:50:00|22872.5|22867.5|22874.5|22869.5|22874.5|22869.5|22870.5|22865.5|0
1739944500000|2025-02-19 05:55:00|22875|22870|22870|22865|22875|22870|22869.5|22864.5|3
1739944800000|2025-02-19 06:00:00|22870.5|22865.5|22869|22864|22871|22866|22868.5|22863.5|10
1739945100000|2025-02-19 06:05:00|22869.5|22864.5|22868|22863|22872.5|22867.5|22868|22863|34
1739945400000|2025-02-19 06:10:00|22868.5|22863.5|22872.5|22867.5|22872.5|22867.5|22867|22862|14
1739945700000|2025-02-19 06:15:00|22872|22867|22872.5|22867.5|22873.5|22868.5|22869.5|22864.5|9
1739946000000|2025-02-19 06:20:00|22873|22868|22874|22869|22875.5|22870.5|22871|22866|24
1739946300000|2025-02-19 06:25:00|22873.5|22868.5|22877.5|22872.5|22878.5|22873.5|22873|22868|12
1739946600000|2025-02-19 06:30:00|22878|22873|22874.5|22869.5|22878|22873|22872|22867|34
1739946900000|2025-02-19 06:35:00|22875|22870|22872.5|22867.5|22875.5|22870.5|22871|22866|13
1739947200000|2025-02-19 06:40:00|22873|22868|22871|22866|22874|22869|22865.5|22860.5|21
1739947500000|2025-02-19 06:45:00|22871.5|22866.5|22871.5|22866.5|22874|22869|22868.5|22863.5|12
1739947800000|2025-02-19 06:50:00|22871|22866|22868|22863|22874|22869|22867|22862|30
1739948100000|2025-02-19 06:55:00|22869|22864|22864|22859|22871|22866|22861|22856|17
1739948400000|2025-02-19 07:00:00|22862.9|22860.1|22860.4|22857.6|22867.4|22864.6|22852.9|22850.1|165
1739948700000|2025-02-19 07:05:00|22860.9|22858.1|22860.4|22857.6|22861.4|22858.6|22852.4|22849.6|253
1739949000000|2025-02-19 07:10:00|22860.9|22858.1|22858.9|22856.1|22861.9|22859.1|22854.9|22852.1|117
1739949300000|2025-02-19 07:15:00|22858.4|22855.6|22860.9|22858.1|22864.4|22861.6|22856.4|22853.6|143
1739949600000|2025-02-19 07:20:00|22861.4|22858.6|22858.4|22855.6|22866.9|22864.1|22858.4|22855.6|100
1739949900000|2025-02-19 07:25:00|22857.9|22855.1|22869.4|22866.6|22869.4|22866.6|22857.4|22854.6|48
1739950200000|2025-02-19 07:30:00|22869.9|22867.1|22864.9|22862.1|22869.9|22867.1|22863.4|22860.6|113
1739950500000|2025-02-19 07:35:00|22864.4|22861.6|22864.4|22861.6|22865.4|22862.6|22858.4|22855.6|103
1739950800000|2025-02-19 07:40:00|22864.9|22862.1|22870.9|22868.1|22871.4|22868.6|22863.9|22861.1|48
1739951100000|2025-02-19 07:45:00|22871.4|22868.6|22884.4|22881.6|22887.4|22884.6|22870.9|22868.1|271
1739951400000|2025-02-19 07:50:00|22883.9|22881.1|22871.9|22869.1|22886.9|22884.1|22870.4|22867.6|170
1739951700000|2025-02-19 07:55:00|22871.4|22868.6|22870.4|22867.6|22873.4|22870.6|22866.4|22863.6|201
1739952000000|2025-02-19 08:00:00|22869.7|22868.3|22874.7|22873.3|22884.7|22883.3|22867.7|22866.3|854
1739952300000|2025-02-19 08:05:00|22874.2|22872.8|22899.7|22898.3|22908.7|22907.3|22872.7|22871.3|783
1739952600000|2025-02-19 08:10:00|22899.2|22897.8|22902.2|22900.8|22907.7|22906.3|22890.7|22889.3|554
1739952900000|2025-02-19 08:15:00|22901.7|22900.3|22910.7|22909.3|22914.7|22913.3|22900.2|22898.8|371
1739953200000|2025-02-19 08:20:00|22910.2|22908.8|22909.7|22908.3|22920.7|22919.3|22904.7|22903.3|382
1739953500000|2025-02-19 08:25:00|22910.2|22908.8|22905.7|22904.3|22918.2|22916.8|22898.7|22897.3|362
1739953800000|2025-02-19 08:30:00|22906.2|22904.8|22913.2|22911.8|22920.7|22919.3|22906.2|22904.8|394
1739954100000|2025-02-19 08:35:00|22912.7|22911.3|22932.7|22931.3|22933.2|22931.8|22911.2|22909.8|401
1739954400000|2025-02-19 08:40:00|22933.4|22932|22925.4|22924|22937.9|22936.5|22924.9|22923.5|414
1739954700000|2025-02-19 08:45:00|22924.9|22923.5|22908.4|22907|22925.9|22924.5|22904.4|22903|320
1739955000000|2025-02-19 08:50:00|22907.4|22906|22878.4|22877|22907.9|22906.5|22870.9|22869.5|489
1739955300000|2025-02-19 08:55:00|22877.9|22876.5|22896.4|22895|22896.9|22895.5|22877.4|22876|676
1739955600000|2025-02-19 09:00:00|22895.9|22894.5|22897.4|22896|22901.9|22900.5|22887.4|22886|324
1739955900000|2025-02-19 09:05:00|22900.4|22899|22900.4|22899|22908.9|22907.5|22894.4|22893|331
1739956200000|2025-02-19 09:10:00|22899.9|22898.5|22905.9|22904.5|22907.4|22906|22893.4|22892|207
1739956500000|2025-02-19 09:15:00|22905.4|22904|22905.4|22904|22910.4|22909|22899.4|22898|238
1739956800000|2025-02-19 09:20:00|22904.9|22903.5|22903.4|22902|22907.9|22906.5|22899.4|22898|137
1739957100000|2025-02-19 09:25:00|22903.9|22902.5|22908.4|22907|22912.9|22911.5|22902.4|22901|181
1739957400000|2025-02-19 09:30:00|22908.9|22907.5|22893.4|22892|22908.9|22907.5|22889.4|22888|230
1739957700000|2025-02-19 09:35:00|22892.9|22891.5|22889.4|22888|22898.9|22897.5|22883.4|22882|144
1739958000000|2025-02-19 09:40:00|22889.9|22888.5|22885.4|22884|22891.9|22890.5|22882.9|22881.5|162
1739958300000|2025-02-19 09:45:00|22884.9|22883.5|22879.4|22878|22891.4|22890|22878.9|22877.5|160
1739958600000|2025-02-19 09:50:00|22879.9|22878.5|22876.4|22875|22885.9|22884.5|22873.9|22872.5|157
1739958900000|2025-02-19 09:55:00|22876.9|22875.5|22876.4|22875|22878.4|22877|22873.4|22872|146
1739959200000|2025-02-19 10:00:00|22876.9|22875.5|22866.4|22865|22878.4|22877|22863.9|22862.5|203
1739959500000|2025-02-19 10:05:00|22865.9|22864.5|22841.4|22840|22866.9|22865.5|22840.9|22839.5|424
1739959800000|2025-02-19 10:10:00|22840.9|22839.5|22845.4|22844|22845.9|22844.5|22833.4|22832|324
1739960100000|2025-02-19 10:15:00|22844.9|22843.5|22832.4|22831|22844.9|22843.5|22831.9|22830.5|219
1739960400000|2025-02-19 10:20:00|22831.9|22830.5|22806.4|22805|22834.4|22833|22799.9|22798.5|546
1739960700000|2025-02-19 10:25:00|22805.9|22804.5|22795.4|22794|22816.9|22815.5|22795.4|22794|478
1739961000000|2025-02-19 10:30:00|22793.9|22792.5|22775.4|22774|22802.9|22801.5|22774.4|22773|738
1739961300000|2025-02-19 10:35:00|22774.9|22773.5|22749.4|22748|22777.4|22776|22747.4|22746|706
1739961600000|2025-02-19 10:40:00|22749.9|22748.5|22739.4|22738|22756.4|22755|22735.4|22734|667
1739961900000|2025-02-19 10:45:00|22738.9|22737.5|22715.9|22714.5|22743.4|22742|22715.4|22714|616
1739962200000|2025-02-19 10:50:00|22715.4|22714|22726.9|22725.5|22728.4|22727|22708.4|22707|878
1739962500000|2025-02-19 10:55:00|22727.4|22726|22725.9|22724.5|22743.9|22742.5|22724.4|22723|625
1739962800000|2025-02-19 11:00:00|22727.4|22726|22697.9|22696.5|22729.9|22728.5|22689.9|22688.5|759
1739963100000|2025-02-19 11:05:00|22697.4|22696|22673.9|22672.5|22711.4|22710|22671.9|22670.5|537
1739963400000|2025-02-19 11:10:00|22673.4|22672|22686.4|22685|22699.9|22698.5|22669.4|22668|384
1739963700000|2025-02-19 11:15:00|22685.9|22684.5|22696.4|22695|22697.9|22696.5|22684.4|22683|302
1739964000000|2025-02-19 11:20:00|22696.9|22695.5|22667.4|22666|22696.9|22695.5|22663.4|22662|444
1739964300000|2025-02-19 11:25:00|22666.9|22665.5|22648.9|22647.5|22666.9|22665.5|22645.4|22644|508
1739964600000|2025-02-19 11:30:00|22648.4|22647|22649.4|22648|22669.4|22668|22643.4|22642|532
1739964900000|2025-02-19 11:35:00|22650.4|22649|22648.4|22647|22660.9|22659.5|22644.4|22643|291
1739965200000|2025-02-19 11:40:00|22647.9|22646.5|22645.4|22644|22663.9|22662.5|22639.4|22638|625
1739965500000|2025-02-19 11:45:00|22644.9|22643.5|22618.4|22617|22648.4|22647|22617.4|22616|495
1739965800000|2025-02-19 11:50:00|22617.9|22616.5|22642.4|22641|22645.9|22644.5|22613.4|22612|529
1739966100000|2025-02-19 11:55:00|22641.9|22640.5|22669.4|22668|22670.4|22669|22641.4|22640|776
1739966400000|2025-02-19 12:00:00|22668.9|22667.5|22691.9|22690.5|22706.9|22705.5|22659.4|22658|1284
1739966700000|2025-02-19 12:05:00|22690.4|22689|22679.4|22678|22697.9|22696.5|22675.4|22674|621
1739967000000|2025-02-19 12:10:00|22678.9|22677.5|22652.4|22651|22679.4|22678|22652.4|22651|377
1739967300000|2025-02-19 12:15:00|22652.9|22651.5|22667.4|22666|22667.9|22666.5|22644.9|22643.5|277
1739967600000|2025-02-19 12:20:00|22666.9|22665.5|22674.4|22673|22678.9|22677.5|22664.4|22663|288
1739967900000|2025-02-19 12:25:00|22673.9|22672.5|22659.4|22658|22676.4|22675|22659.4|22658|209
1739968200000|2025-02-19 12:30:00|22658.9|22657.5|22658.4|22657|22659.4|22658|22647.4|22646|183
1739968500000|2025-02-19 12:35:00|22658.9|22657.5|22655.4|22654|22665.9|22664.5|22649.4|22648|204
1739968800000|2025-02-19 12:40:00|22655.9|22654.5|22652.4|22651|22660.4|22659|22646.4|22645|160
1739969100000|2025-02-19 12:45:00|22652.9|22651.5|22643.9|22642.5|22655.9|22654.5|22642.4|22641|124
1739969400000|2025-02-19 12:50:00|22644.4|22643|22628.4|22627|22645.9|22644.5|22624.4|22623|375
1739969700000|2025-02-19 12:55:00|22627.4|22626|22610.4|22609|22632.9|22631.5|22609.4|22608|262
1739970000000|2025-02-19 13:00:00|22609.9|22608.5|22617.4|22616|22617.9|22616.5|22596.4|22595|559
1739970300000|2025-02-19 13:05:00|22617.9|22616.5|22623.4|22622|22624.4|22623|22613.4|22612|211
1739970600000|2025-02-19 13:10:00|22623.9|22622.5|22603.9|22602.5|22624.4|22623|22603.4|22602|169
1739970900000|2025-02-19 13:15:00|22603.4|22602|22588.4|22587|22609.4|22608|22583.9|22582.5|501
1739971200000|2025-02-19 13:20:00|22588.9|22587.5|22569.4|22568|22589.4|22588|22567.9|22566.5|375
1739971500000|2025-02-19 13:25:00|22569.9|22568.5|22574.9|22573.5|22578.9|22577.5|22565.9|22564.5|263
1739971800000|2025-02-19 13:30:00|22574.4|22573|22581.4|22580|22583.4|22582|22562.4|22561|271
1739972100000|2025-02-19 13:35:00|22580.9|22579.5|22556.9|22555.5|22582.4|22581|22551.9|22550.5|378
1739972400000|2025-02-19 13:40:00|22556.4|22555|22574.4|22573|22574.4|22573|22555.4|22554|276
1739972700000|2025-02-19 13:45:00|22574.9|22573.5|22601.4|22600|22601.4|22600|22574.4|22573|552
1739973000000|2025-02-19 13:50:00|22601.9|22600.5|22591.4|22590|22604.4|22603|22582.9|22581.5|388
1739973300000|2025-02-19 13:55:00|22590.4|22589|22561.4|22560|22591.9|22590.5|22560.9|22559.5|288
1739973600000|2025-02-19 14:00:00|22560.9|22559.5|22562.4|22561|22565.4|22564|22541.4|22540|484
1739973900000|2025-02-19 14:05:00|22562.9|22561.5|22556.9|22555.5|22571.9|22570.5|22548.4|22547|234
1739974200000|2025-02-19 14:10:00|22556.4|22555|22540.4|22539|22562.4|22561|22535.4|22534|226
1739974500000|2025-02-19 14:15:00|22540.9|22539.5|22533.9|22532.5|22549.9|22548.5|22530.4|22529|269
1739974800000|2025-02-19 14:20:00|22533.4|22532|22530.4|22529|22544.9|22543.5|22525.9|22524.5|325
1739975100000|2025-02-19 14:25:00|22530.9|22529.5|22520.4|22519|22536.4|22535|22517.4|22516|233
1739975400000|2025-02-19 14:30:00|22519.9|22518.5|22522.4|22521|22545.9|22544.5|22518.4|22517|491
1739975700000|2025-02-19 14:35:00|22521.4|22520|22489.4|22488|22523.4|22522|22485.4|22484|878
1739976000000|2025-02-19 14:40:00|22488.9|22487.5|22492.4|22491|22517.4|22516|22484.4|22483|616
1739976300000|2025-02-19 14:45:00|22491.9|22490.5|22461.4|22460|22502.4|22501|22456.4|22455|658
1739976600000|2025-02-19 14:50:00|22460.9|22459.5|22455.9|22454.5|22464.9|22463.5|22437.9|22436.5|760
1739976900000|2025-02-19 14:55:00|22456.4|22455|22455.4|22454|22476.4|22475|22448.4|22447|592
1739977200000|2025-02-19 15:00:00|22452.4|22451|22460.4|22459|22469.4|22468|22444.4|22443|508
1739977500000|2025-02-19 15:05:00|22460.9|22459.5|22467.4|22466|22470.4|22469|22451.4|22450|465
1739977800000|2025-02-19 15:10:00|22467.9|22466.5|22494.4|22493|22498.4|22497|22465.4|22464|704
1739978100000|2025-02-19 15:15:00|22493.9|22492.5|22483.4|22482|22502.4|22501|22481.4|22480|629
1739978400000|2025-02-19 15:20:00|22483.9|22482.5|22488.4|22487|22490.4|22489|22472.4|22471|381
1739978700000|2025-02-19 15:25:00|22488.9|22487.5|22482.4|22481|22492.9|22491.5|22481.4|22480|242
1739979000000|2025-02-19 15:30:00|22481.9|22480.5|22498.9|22497.5|22526.4|22525|22481.4|22480|1362
1739979300000|2025-02-19 15:35:00|22497.4|22496|22480.4|22479|22503.4|22502|22480.4|22479|407
1739979600000|2025-02-19 15:40:00|22479.9|22478.5|22466.4|22465|22482.4|22481|22463.4|22462|296
1739979900000|2025-02-19 15:45:00|22465.9|22464.5|22451.4|22450|22467.9|22466.5|22438.9|22437.5|459
1739980200000|2025-02-19 15:50:00|22450.9|22449.5|22442.4|22441|22463.4|22462|22437.9|22436.5|511
1739980500000|2025-02-19 15:55:00|22441.9|22440.5|22428.4|22427|22441.9|22440.5|22411.4|22410|575
1739980800000|2025-02-19 16:00:00|22428.9|22427.5|22448.4|22447|22467.4|22466|22426.4|22425|717
1739981100000|2025-02-19 16:05:00|22446.4|22445|22448.4|22447|22454.4|22453|22439.4|22438|377
1739981400000|2025-02-19 16:10:00|22448.9|22447.5|22453.9|22452.5|22467.9|22466.5|22446.9|22445.5|489
1739981700000|2025-02-19 16:15:00|22455.4|22454|22452.4|22451|22460.4|22459|22444.4|22443|327
1739982000000|2025-02-19 16:20:00|22451.9|22450.5|22431.4|22430|22451.9|22450.5|22431.4|22430|409
1739982300000|2025-02-19 16:25:00|22431.9|22430.5|22428.9|22427.5|22438.4|22437|22424.4|22423|876
1739982600000|2025-02-19 16:30:00|22429.6|22426.8|22430.6|22427.8|22432.6|22429.8|22413.1|22410.3|1255
1739982900000|2025-02-19 16:35:00|22431.1|22428.3|22430.1|22427.3|22436.1|22433.3|22423.6|22420.8|584
1739983200000|2025-02-19 16:40:00|22430.6|22427.8|22446.1|22443.3|22447.1|22444.3|22429.6|22426.8|273
1739983500000|2025-02-19 16:45:00|22445.6|22442.8|22440.1|22437.3|22451.1|22448.3|22440.1|22437.3|260
1739983800000|2025-02-19 16:50:00|22440.6|22437.8|22431.1|22428.3|22441.6|22438.8|22429.6|22426.8|186
1739984100000|2025-02-19 16:55:00|22431.6|22428.8|22420.1|22417.3|22432.1|22429.3|22418.6|22415.8|173
1739984400000|2025-02-19 17:00:00|22419.6|22416.8|22426.1|22423.3|22430.1|22427.3|22418.1|22415.3|353
1739984700000|2025-02-19 17:05:00|22425.6|22422.8|22429.1|22426.3|22430.6|22427.8|22421.6|22418.8|172
1739985000000|2025-02-19 17:10:00|22429.6|22426.8|22422.1|22419.3|22431.1|22428.3|22419.1|22416.3|44
1739985300000|2025-02-19 17:15:00|22421.6|22418.8|22407.6|22404.8|22422.1|22419.3|22407.6|22404.8|105
1739985600000|2025-02-19 17:20:00|22408.1|22405.3|22396.1|22393.3|22409.6|22406.8|22395.6|22392.8|388
1739985900000|2025-02-19 17:25:00|22395.6|22392.8|22392.1|22389.3|22395.6|22392.8|22384.1|22381.3|198
1739986200000|2025-02-19 17:30:00|22392.6|22389.8|22390.1|22387.3|22392.6|22389.8|22380.1|22377.3|112
1739986500000|2025-02-19 17:35:00|22389.6|22386.8|22399.6|22396.8|22400.1|22397.3|22389.1|22386.3|117
1739986800000|2025-02-19 17:40:00|22399.1|22396.3|22407.1|22404.3|22411.6|22408.8|22399.1|22396.3|192
1739987100000|2025-02-19 17:45:00|22407.6|22404.8|22411.1|22408.3|22411.1|22408.3|22404.1|22401.3|95
1739987400000|2025-02-19 17:50:00|22411.6|22408.8|22414.1|22411.3|22417.6|22414.8|22411.1|22408.3|94
1739987700000|2025-02-19 17:55:00|22413.6|22410.8|22415.1|22412.3|22420.6|22417.8|22411.6|22408.8|159
1739988000000|2025-02-19 18:00:00|22414.1|22411.3|22409.1|22406.3|22414.1|22411.3|22406.1|22403.3|56
1739988300000|2025-02-19 18:05:00|22408.6|22405.8|22392.1|22389.3|22409.1|22406.3|22391.1|22388.3|72
1739988600000|2025-02-19 18:10:00|22391.1|22388.3|22388.1|22385.3|22393.1|22390.3|22375.1|22372.3|251
1739988900000|2025-02-19 18:15:00|22387.6|22384.8|22397.1|22394.3|22397.6|22394.8|22387.6|22384.8|85
1739989200000|2025-02-19 18:20:00|22397.6|22394.8|22394.1|22391.3|22400.6|22397.8|22390.6|22387.8|102
1739989500000|2025-02-19 18:25:00|22394.6|22391.8|22399.6|22396.8|22401.1|22398.3|22392.6|22389.8|84
1739989800000|2025-02-19 18:30:00|22400.1|22397.3|22397.1|22394.3|22402.6|22399.8|22395.1|22392.3|78
1739990100000|2025-02-19 18:35:00|22397.6|22394.8|22390.1|22387.3|22399.1|22396.3|22389.6|22386.8|38
1739990400000|2025-02-19 18:40:00|22390.6|22387.8|22387.6|22384.8|22396.1|22393.3|22387.1|22384.3|59
1739990700000|2025-02-19 18:45:00|22388.1|22385.3|22388.6|22385.8|22408.1|22405.3|22383.6|22380.8|375
1739991000000|2025-02-19 18:50:00|22388.1|22385.3|22377.1|22374.3|22389.1|22386.3|22377.1|22374.3|97
1739991300000|2025-02-19 18:55:00|22377.6|22374.8|22374.6|22371.8|22383.6|22380.8|22368.6|22365.8|146
1739991600000|2025-02-19 19:00:00|22373.6|22370.8|22374.6|22371.8|22382.6|22379.8|22373.1|22370.3|104
1739991900000|2025-02-19 19:05:00|22375.1|22372.3|22381.6|22378.8|22384.1|22381.3|22374.6|22371.8|79
1739992200000|2025-02-19 19:10:00|22382.1|22379.3|22401.1|22398.3|22401.1|22398.3|22380.1|22377.3|93
1739992500000|2025-02-19 19:15:00|22401.6|22398.8|22415.1|22412.3|22415.1|22412.3|22399.1|22396.3|172
1739992800000|2025-02-19 19:20:00|22415.6|22412.8|22435.6|22432.8|22437.6|22434.8|22415.6|22412.8|323
1739993100000|2025-02-19 19:25:00|22436.1|22433.3|22428.1|22425.3|22436.1|22433.3|22420.1|22417.3|114
1739993400000|2025-02-19 19:30:00|22428.6|22425.8|22426.1|22423.3|22430.6|22427.8|22422.6|22419.8|67
1739993700000|2025-02-19 19:35:00|22426.6|22423.8|22425.1|22422.3|22432.1|22429.3|22424.6|22421.8|35
1739994000000|2025-02-19 19:40:00|22424.6|22421.8|22423.1|22420.3|22429.6|22426.8|22418.1|22415.3|73
1739994300000|2025-02-19 19:45:00|22422.6|22419.8|22420.1|22417.3|22425.6|22422.8|22415.1|22412.3|47
1739994600000|2025-02-19 19:50:00|22419.6|22416.8|22431.1|22428.3|22433.6|22430.8|22419.6|22416.8|69
1739994900000|2025-02-19 19:55:00|22428.1|22425.3|22428.1|22425.3|22430.1|22427.3|22423.1|22420.3|74
1739995200000|2025-02-19 20:00:00|22428.6|22425.8|22428.1|22425.3|22430.6|22427.8|22420.6|22417.8|46
1739995500000|2025-02-19 20:05:00|22428.6|22425.8|22418.1|22415.3|22433.1|22430.3|22417.1|22414.3|50
1739995800000|2025-02-19 20:10:00|22417.6|22414.8|22424.1|22421.3|22426.6|22423.8|22417.6|22414.8|58
1739996100000|2025-02-19 20:15:00|22424.6|22421.8|22426.1|22423.3|22434.1|22431.3|22424.6|22421.8|43
1739996400000|2025-02-19 20:20:00|22426.6|22423.8|22428.6|22425.8|22429.1|22426.3|22420.1|22417.3|74
1739996700000|2025-02-19 20:25:00|22429.1|22426.3|22413.1|22410.3|22431.6|22428.8|22409.1|22406.3|102
1739997000000|2025-02-19 20:30:00|22413.6|22410.8|22429.6|22426.8|22433.6|22430.8|22413.6|22410.8|84
1739997300000|2025-02-19 20:35:00|22429.1|22426.3|22428.1|22425.3|22431.6|22428.8|22421.1|22418.3|58
1739997600000|2025-02-19 20:40:00|22427.6|22424.8|22428.1|22425.3|22430.1|22427.3|22424.1|22421.3|52
1739997900000|2025-02-19 20:45:00|22429.1|22426.3|22424.6|22421.8|22430.6|22427.8|22421.1|22418.3|103
1739998200000|2025-02-19 20:50:00|22425.1|22422.3|22430.1|22427.3|22437.1|22434.3|22424.1|22421.3|174
1739998500000|2025-02-19 20:55:00|22428.1|22425.3|22434.1|22431.3|22436.6|22433.8|22428.1|22425.3|160
1739998800000|2025-02-19 21:00:00|22433.6|22430.8|22414.6|22409.6|22438.4|22433.4|22413.8|22408.8|20
1739999100000|2025-02-19 21:05:00|22413.7|22408.7|22411|22406|22419.3|22414.3|22410.9|22405.9|0
1739999400000|2025-02-19 21:10:00|22410.1|22405.1|22407|22402|22410.1|22405.1|22402.5|22397.5|0
1739999700000|2025-02-19 21:15:00|22407.9|22402.9|22408|22403|22409.6|22404.6|22406.9|22401.9|0
1740000000000|2025-02-19 21:20:00|22408.6|22403.6|22411.8|22406.8|22413.8|22408.8|22407.6|22402.6|0
1740000300000|2025-02-19 21:25:00|22410.9|22405.9|22410.4|22405.4|22411.9|22406.9|22409.4|22404.4|0
1740000600000|2025-02-19 21:30:00|22411.3|22406.3|22409.2|22404.2|22411.3|22406.3|22408.4|22403.4|0
1740000900000|2025-02-19 21:35:00|22408.3|22403.3|22410.3|22405.3|22412.1|22407.1|22408.3|22403.3|0
1740001200000|2025-02-19 21:40:00|22410.2|22405.2|22411.3|22406.3|22413|22408|22410.2|22405.2|0
1740001500000|2025-02-19 21:45:00|22410.8|22405.8|22412.1|22407.1|22412.1|22407.1|22410.3|22405.3|0
1740001800000|2025-02-19 21:50:00|22411.7|22406.7|22410.3|22405.3|22413.1|22408.1|22408.5|22403.5|0
1740002100000|2025-02-19 21:55:00|22411.2|22406.2|22412.1|22407.1|22414.9|22409.9|22410.3|22405.3|0
1740002400000|2025-02-19 22:00:00|22412.4|22407.4|22413.2|22408.2|22413.2|22408.2|22411.8|22406.8|0
1740002700000|2025-02-19 22:05:00|22412.3|22407.3|22413.6|22408.6|22413.6|22408.6|22412.3|22407.3|0
1740003000000|2025-02-19 22:10:00|22413.7|22408.7|22418.2|22413.2|22418.6|22413.6|22413.5|22408.5|0
1740003300000|2025-02-19 22:15:00|22418.3|22413.3|22418.1|22413.1|22418.4|22413.4|22418.1|22413.1|0
1740003600000|2025-02-19 22:20:00|22418.2|22413.2|22418.3|22413.3|22418.7|22413.7|22418.1|22413.1|0
1740003900000|2025-02-19 22:25:00|22418.7|22413.7|22418.5|22413.5|22418.7|22413.7|22418.1|22413.1|0
1740004200000|2025-02-19 22:30:00|22418.4|22413.4|22418.7|22413.7|22419.5|22414.5|22418.3|22413.3|0
1740004500000|2025-02-19 22:35:00|22419.7|22414.7|22418.2|22413.2|22419.9|22414.9|22418|22413|0
1740004800000|2025-02-19 22:40:00|22418.7|22413.7|22418.2|22413.2|22418.7|22413.7|22418.2|22413.2|0
1740005100000|2025-02-19 22:45:00|22418|22413|22417.4|22412.4|22418|22413|22417.4|22412.4|0
1740005400000|2025-02-19 22:50:00|22416.9|22411.9|22416.7|22411.7|22417.1|22412.1|22416.6|22411.6|0
1740005700000|2025-02-19 22:55:00|22416.6|22411.6|22416.7|22411.7|22416.8|22411.8|22416.6|22411.6|0
1740006000000|2025-02-19 23:00:00|22411.7|22406.7|22421.1|22416.1|22425.8|22420.8|22411.7|22406.7|0
1740006300000|2025-02-19 23:05:00|22421.5|22416.5|22415.8|22410.8|22422|22417|22415.8|22410.8|0
1740006600000|2025-02-19 23:10:00|22415.9|22410.9|22419|22414|22420.5|22415.5|22415.1|22410.1|0
1740006900000|2025-02-19 23:15:00|22418.1|22413.1|22419|22414|22420.8|22415.8|22418.1|22413.1|0
1740007200000|2025-02-19 23:20:00|22419.9|22414.9|22414.3|22409.3|22420.3|22415.3|22414.3|22409.3|0
1740007500000|2025-02-19 23:25:00|22413.4|22408.4|22412.2|22407.2|22415|22410|22410.4|22405.4|0
1740007800000|2025-02-19 23:30:00|22413.1|22408.1|22414|22409|22415.4|22410.4|22412.2|22407.2|0
1740008100000|2025-02-19 23:35:00|22413.6|22408.6|22412.2|22407.2|22417.7|22412.7|22410.4|22405.4|0
1740008400000|2025-02-19 23:40:00|22411.7|22406.7|22411.3|22406.3|22413.1|22408.1|22410.4|22405.4|0
1740008700000|2025-02-19 23:45:00|22410.8|22405.8|22408.4|22403.4|22410.8|22405.8|22403.8|22398.8|0
1740009000000|2025-02-19 23:50:00|22407.5|22402.5|22409.6|22404.6|22410.3|22405.3|22406.6|22401.6|0
1740009300000|2025-02-19 23:55:00|22410|22405|22412.6|22407.6|22414.1|22409.1|22408.3|22403.3|0
1740009600000|2025-02-20 00:00:00|22410.8|22405.8|22407.2|22402.2|22411.7|22406.7|22403.4|22398.4|0
1740009900000|2025-02-20 00:05:00|22406.3|22401.3|22405.7|22400.7|22409|22404|22404.4|22399.4|0
1740010200000|2025-02-20 00:10:00|22404.8|22399.8|22403.4|22398.4|22406.2|22401.2|22403|22398|0
1740010500000|2025-02-20 00:15:00|22403|22398|22396|22391|22403|22398|22391.5|22386.5|98
1740010800000|2025-02-20 00:20:00|22400.5|22395.5|22417.5|22412.5|22422|22417|22398|22393|142
1740011100000|2025-02-20 00:25:00|22417|22412|22413.5|22408.5|22417|22412|22409|22404|15
1740011400000|2025-02-20 00:30:00|22414|22409|22422|22417|22422|22417|22413|22408|32
1740011700000|2025-02-20 00:35:00|22422.5|22417.5|22451.5|22446.5|22462|22457|22422.5|22417.5|165
1740012000000|2025-02-20 00:40:00|22451|22446|22438|22433|22451|22446|22437|22432|29
1740012300000|2025-02-20 00:45:00|22439.5|22434.5|22447.5|22442.5|22450|22445|22439.5|22434.5|34
1740012600000|2025-02-20 00:50:00|22447|22442|22453.5|22448.5|22461|22456|22445.5|22440.5|54
1740012900000|2025-02-20 00:55:00|22454|22449|22461.5|22456.5|22462.5|22457.5|22453.5|22448.5|15
1740013200000|2025-02-20 01:00:00|22460|22455|22451.5|22446.5|22461|22456|22451.5|22446.5|10
1740013500000|2025-02-20 01:05:00|22450.5|22445.5|22469|22464|22473.5|22468.5|22450.5|22445.5|117
1740013800000|2025-02-20 01:10:00|22468|22463|22467|22462|22470|22465|22461.5|22456.5|36
1740014100000|2025-02-20 01:15:00|22466.5|22461.5|22473|22468|22473.5|22468.5|22462.5|22457.5|25
1740014400000|2025-02-20 01:20:00|22473.5|22468.5|22463.5|22458.5|22475|22470|22463.5|22458.5|24
1740014700000|2025-02-20 01:25:00|22464|22459|22454|22449|22464.5|22459.5|22451|22446|56
1740015000000|2025-02-20 01:30:00|22453.5|22448.5|22462|22457|22463.5|22458.5|22453.5|22448.5|6
1740015300000|2025-02-20 01:35:00|22462.5|22457.5|22453|22448|22462.5|22457.5|22452.5|22447.5|20
1740015600000|2025-02-20 01:40:00|22452.5|22447.5|22443.5|22438.5|22452.5|22447.5|22439|22434|15
1740015900000|2025-02-20 01:45:00|22441|22436|22445.5|22440.5|22445.5|22440.5|22440|22435|13
1740016200000|2025-02-20 01:50:00|22444.5|22439.5|22442|22437|22446|22441|22440.5|22435.5|21
1740016500000|2025-02-20 01:55:00|22441.5|22436.5|22435|22430|22441.5|22436.5|22434.5|22429.5|7
1740016800000|2025-02-20 02:00:00|22434.5|22429.5|22434.5|22429.5|22435.5|22430.5|22431.5|22426.5|4
1740017100000|2025-02-20 02:05:00|22435.5|22430.5|22444.5|22439.5|22446|22441|22435|22430|11
1740017400000|2025-02-20 02:10:00|22445|22440|22456.5|22451.5|22457|22452|22445|22440|8
1740017700000|2025-02-20 02:15:00|22456|22451|22459|22454|22460|22455|22452|22447|10
1740018000000|2025-02-20 02:20:00|22459.5|22454.5|22458|22453|22464|22459|22458|22453|11
1740018300000|2025-02-20 02:25:00|22457|22452|22459.5|22454.5|22461|22456|22454.5|22449.5|6
1740018600000|2025-02-20 02:30:00|22460|22455|22460|22455|22462|22457|22457.5|22452.5|4
1740018900000|2025-02-20 02:35:00|22459.5|22454.5|22480|22475|22481.5|22476.5|22459.5|22454.5|45
1740019200000|2025-02-20 02:40:00|22478.5|22473.5|22476|22471|22482.5|22477.5|22475|22470|18
1740019500000|2025-02-20 02:45:00|22475.5|22470.5|22480|22475|22486|22481|22474|22469|51
1740019800000|2025-02-20 02:50:00|22478.5|22473.5|22478.5|22473.5|22481|22476|22474|22469|24
1740020100000|2025-02-20 02:55:00|22479|22474|22479.5|22474.5|22483|22478|22477|22472|26
1740020400000|2025-02-20 03:00:00|22480|22475|22474.5|22469.5|22480|22475|22473.5|22468.5|3
1740020700000|2025-02-20 03:05:00|22475|22470|22478|22473|22478|22473|22472.5|22467.5|8
1740021000000|2025-02-20 03:10:00|22477.5|22472.5|22471|22466|22479.5|22474.5|22468.5|22463.5|8
1740021300000|2025-02-20 03:15:00|22470.5|22465.5|22470|22465|22471.5|22466.5|22467|22462|8
1740021600000|2025-02-20 03:20:00|22469.5|22464.5|22471.5|22466.5|22472|22467|22469.5|22464.5|11
1740021900000|2025-02-20 03:25:00|22471|22466|22473.5|22468.5|22473.5|22468.5|22468|22463|4
1740022200000|2025-02-20 03:30:00|22473|22468|22476.5|22471.5|22479.5|22474.5|22471.5|22466.5|6
1740022500000|2025-02-20 03:35:00|22476|22471|22480.5|22475.5|22481|22476|22476|22471|11
1740022800000|2025-02-20 03:40:00|22480|22475|22480|22475|22483|22478|22479.5|22474.5|2
1740023100000|2025-02-20 03:45:00|22479.5|22474.5|22479|22474|22480.5|22475.5|22477.5|22472.5|4
1740023400000|2025-02-20 03:50:00|22478.5|22473.5|22486.5|22481.5|22491.5|22486.5|22477.5|22472.5|76
1740023700000|2025-02-20 03:55:00|22487|22482|22482.5|22477.5|22487.5|22482.5|22482.5|22477.5|33
1740024000000|2025-02-20 04:00:00|22483|22478|22473|22468|22483|22478|22473|22468|8
1740024300000|2025-02-20 04:05:00|22472.5|22467.5|22474|22469|22476.5|22471.5|22472.5|22467.5|7
1740024600000|2025-02-20 04:10:00|22473.5|22468.5|22471.5|22466.5|22474|22469|22467.5|22462.5|13
1740024900000|2025-02-20 04:15:00|22472|22467|22479.5|22474.5|22479.5|22474.5|22471.5|22466.5|5
1740025200000|2025-02-20 04:20:00|22480|22475|22489.5|22484.5|22490.5|22485.5|22479|22474|40
1740025500000|2025-02-20 04:25:00|22488.5|22483.5|22489|22484|22489.5|22484.5|22484|22479|6
1740025800000|2025-02-20 04:30:00|22488.5|22483.5|22485|22480|22489.5|22484.5|22484.5|22479.5|7
1740026100000|2025-02-20 04:35:00|22485.5|22480.5|22489.5|22484.5|22490.5|22485.5|22484.5|22479.5|10
1740026400000|2025-02-20 04:40:00|22489|22484|22490|22485|22490.5|22485.5|22487|22482|4
1740026700000|2025-02-20 04:45:00|22486.5|22481.5|22488|22483|22489.5|22484.5|22483|22478|12
1740027000000|2025-02-20 04:50:00|22486.5|22481.5|22485|22480|22489|22484|22484.5|22479.5|18
1740027300000|2025-02-20 04:55:00|22485.5|22480.5|22488.5|22483.5|22489.5|22484.5|22485.5|22480.5|5
1740027600000|2025-02-20 05:00:00|22488|22483|22488.5|22483.5|22489.5|22484.5|22484.5|22479.5|9
1740027900000|2025-02-20 05:05:00|22489|22484|22495.5|22490.5|22496.5|22491.5|22489|22484|11
1740028200000|2025-02-20 05:10:00|22496|22491|22497|22492|22497.5|22492.5|22494.5|22489.5|1
1740028500000|2025-02-20 05:15:00|22497.5|22492.5|22503|22498|22504|22499|22496.5|22491.5|17
1740028800000|2025-02-20 05:20:00|22502.5|22497.5|22499.5|22494.5|22503|22498|22499|22494|9
1740029100000|2025-02-20 05:25:00|22499|22494|22500.5|22495.5|22501|22496|22498|22493|5
1740029400000|2025-02-20 05:30:00|22500|22495|22484|22479|22500.5|22495.5|22482.5|22477.5|41
1740029700000|2025-02-20 05:35:00|22482.5|22477.5|22475|22470|22484|22479|22475|22470|5
1740030000000|2025-02-20 05:40:00|22476.5|22471.5|22474|22469|22476.5|22471.5|22472.5|22467.5|4
1740030300000|2025-02-20 05:45:00|22474.5|22469.5|22470.5|22465.5|22475.5|22470.5|22469.5|22464.5|7
1740030600000|2025-02-20 05:50:00|22469.5|22464.5|22472.5|22467.5|22473|22468|22468.5|22463.5|23
1740030900000|2025-02-20 05:55:00|22472|22467|22472|22467|22474.5|22469.5|22470.5|22465.5|22
1740031200000|2025-02-20 06:00:00|22471.5|22466.5|22465.5|22460.5|22471.5|22466.5|22457|22452|61
1740031500000|2025-02-20 06:05:00|22465|22460|22469.5|22464.5|22471|22466|22465|22460|32
1740031800000|2025-02-20 06:10:00|22469|22464|22478|22473|22481.5|22476.5|22468.5|22463.5|20
1740032100000|2025-02-20 06:15:00|22477.5|22472.5|22478.5|22473.5|22483|22478|22472|22467|54
1740032400000|2025-02-20 06:20:00|22479|22474|22486.5|22481.5|22486.5|22481.5|22479|22474|41
1740032700000|2025-02-20 06:25:00|22486|22481|22490|22485|22490|22485|22482|22477|26
1740033000000|2025-02-20 06:30:00|22489.5|22484.5|22482|22477|22495.5|22490.5|22481.5|22476.5|71
1740033300000|2025-02-20 06:35:00|22480.5|22475.5|22476|22471|22484.5|22479.5|22474.5|22469.5|40
1740033600000|2025-02-20 06:40:00|22476.5|22471.5|22479.5|22474.5|22482.5|22477.5|22476.5|22471.5|11
1740033900000|2025-02-20 06:45:00|22480|22475|22472.5|22467.5|22482.5|22477.5|22469.5|22464.5|30
1740034200000|2025-02-20 06:50:00|22472|22467|22488|22483|22488|22483|22471.5|22466.5|43
1740034500000|2025-02-20 06:55:00|22488.5|22483.5|22478|22473|22489.5|22484.5|22478|22473|19
1740034800000|2025-02-20 07:00:00|22476.9|22474.1|22483.9|22481.1|22483.9|22481.1|22460.4|22457.6|201
1740035100000|2025-02-20 07:05:00|22485.4|22482.6|22499.9|22497.1|22503.9|22501.1|22482.4|22479.6|171
1740035400000|2025-02-20 07:10:00|22498.9|22496.1|22503.9|22501.1|22508.9|22506.1|22491.9|22489.1|338
1740035700000|2025-02-20 07:15:00|22504.4|22501.6|22518.9|22516.1|22522.4|22519.6|22503.9|22501.1|202
1740036000000|2025-02-20 07:20:00|22518.4|22515.6|22540.4|22537.6|22547.4|22544.6|22518.4|22515.6|399
1740036300000|2025-02-20 07:25:00|22539.9|22537.1|22539.4|22536.6|22542.4|22539.6|22526.9|22524.1|186
1740036600000|2025-02-20 07:30:00|22539.9|22537.1|22540.9|22538.1|22549.9|22547.1|22533.9|22531.1|293
1740036900000|2025-02-20 07:35:00|22540.4|22537.6|22544.9|22542.1|22547.9|22545.1|22537.4|22534.6|106
1740037200000|2025-02-20 07:40:00|22544.4|22541.6|22532.9|22530.1|22547.4|22544.6|22528.9|22526.1|189
1740037500000|2025-02-20 07:45:00|22532.4|22529.6|22511.9|22509.1|22534.9|22532.1|22509.9|22507.1|302
1740037800000|2025-02-20 07:50:00|22511.4|22508.6|22531.9|22529.1|22532.9|22530.1|22507.9|22505.1|239
1740038100000|2025-02-20 07:55:00|22532.4|22529.6|22522.9|22520.1|22539.4|22536.6|22518.9|22516.1|406
1740038400000|2025-02-20 08:00:00|22523.4|22520.6|22493.2|22491.8|22538.2|22536.8|22490.2|22488.8|1652
1740038700000|2025-02-20 08:05:00|22491.2|22489.8|22470.2|22468.8|22504.7|22503.3|22469.2|22467.8|720
1740039000000|2025-02-20 08:10:00|22469.7|22468.3|22457.2|22455.8|22485.2|22483.8|22454.2|22452.8|694
1740039300000|2025-02-20 08:15:00|22456.7|22455.3|22455.2|22453.8|22462.2|22460.8|22445.2|22443.8|483
1740039600000|2025-02-20 08:20:00|22455.7|22454.3|22461.2|22459.8|22472.2|22470.8|22443.2|22441.8|362
1740039900000|2025-02-20 08:25:00|22460.7|22459.3|22504.2|22502.8|22508.7|22507.3|22450.2|22448.8|799
1740040200000|2025-02-20 08:30:00|22504.7|22503.3|22504.2|22502.8|22511.7|22510.3|22493.2|22491.8|435
1740040500000|2025-02-20 08:35:00|22504.7|22503.3|22496.7|22495.3|22504.7|22503.3|22487.2|22485.8|329
1740040800000|2025-02-20 08:40:00|22497.2|22495.8|22496.2|22494.8|22500.2|22498.8|22484.7|22483.3|274
1740041100000|2025-02-20 08:45:00|22496.7|22495.3|22482.2|22480.8|22506.7|22505.3|22478.7|22477.3|320
1740041400000|2025-02-20 08:50:00|22481.7|22480.3|22493.2|22491.8|22494.2|22492.8|22473.2|22471.8|318
1740041700000|2025-02-20 08:55:00|22493.7|22492.3|22512.2|22510.8|22515.2|22513.8|22491.2|22489.8|280
1740042000000|2025-02-20 09:00:00|22512.7|22511.3|22502.2|22500.8|22520.2|22518.8|22502.2|22500.8|397
1740042300000|2025-02-20 09:05:00|22502.7|22501.3|22506.2|22504.8|22509.7|22508.3|22486.2|22484.8|343
1740042600000|2025-02-20 09:10:00|22506.7|22505.3|22516.2|22514.8|22516.2|22514.8|22500.7|22499.3|274
1740042900000|2025-02-20 09:15:00|22516.7|22515.3|22535.2|22533.8|22535.2|22533.8|22513.2|22511.8|282
1740043200000|2025-02-20 09:20:00|22535.7|22534.3|22553.2|22551.8|22558.7|22557.3|22534.2|22532.8|714
1740043500000|2025-02-20 09:25:00|22553.7|22552.3|22556.7|22555.3|22559.2|22557.8|22537.7|22536.3|547
1740043800000|2025-02-20 09:30:00|22557.2|22555.8|22555.2|22553.8|22569.2|22567.8|22549.7|22548.3|531
1740044100000|2025-02-20 09:35:00|22554.7|22553.3|22558.2|22556.8|22565.7|22564.3|22551.2|22549.8|170
1740044400000|2025-02-20 09:40:00|22560.2|22558.8|22561.2|22559.8|22566.7|22565.3|22548.7|22547.3|236
1740044700000|2025-02-20 09:45:00|22561.7|22560.3|22566.2|22564.8|22569.7|22568.3|22553.7|22552.3|216
1740045000000|2025-02-20 09:50:00|22566.7|22565.3|22560.2|22558.8|22568.7|22567.3|22555.7|22554.3|337
1740045300000|2025-02-20 09:55:00|22559.7|22558.3|22562.7|22561.3|22572.7|22571.3|22556.2|22554.8|180
1740045600000|2025-02-20 10:00:00|22563.2|22561.8|22568.2|22566.8|22569.2|22567.8|22557.2|22555.8|268
1740045900000|2025-02-20 10:05:00|22568.7|22567.3|22566.2|22564.8|22576.7|22575.3|22555.7|22554.3|304
1740046200000|2025-02-20 10:10:00|22565.7|22564.3|22541.2|22539.8|22566.2|22564.8|22539.7|22538.3|292
1740046500000|2025-02-20 10:15:00|22540.7|22539.3|22525.2|22523.8|22544.7|22543.3|22522.7|22521.3|386
1740046800000|2025-02-20 10:20:00|22525.7|22524.3|22538.2|22536.8|22540.2|22538.8|22524.2|22522.8|277
1740047100000|2025-02-20 10:25:00|22538.7|22537.3|22540.7|22539.3|22542.7|22541.3|22535.2|22533.8|351
1740047400000|2025-02-20 10:30:00|22541.2|22539.8|22553.2|22551.8|22554.2|22552.8|22540.2|22538.8|158
1740047700000|2025-02-20 10:35:00|22552.7|22551.3|22541.2|22539.8|22552.7|22551.3|22535.2|22533.8|212
1740048000000|2025-02-20 10:40:00|22540.7|22539.3|22540.2|22538.8|22546.2|22544.8|22535.2|22533.8|153
1740048300000|2025-02-20 10:45:00|22541.7|22540.3|22554.2|22552.8|22556.2|22554.8|22541.7|22540.3|107
1740048600000|2025-02-20 10:50:00|22553.7|22552.3|22543.2|22541.8|22554.7|22553.3|22533.7|22532.3|177
1740048900000|2025-02-20 10:55:00|22543.7|22542.3|22538.7|22537.3|22543.7|22542.3|22536.2|22534.8|146
1740049200000|2025-02-20 11:00:00|22538.2|22536.8|22545.2|22543.8|22547.7|22546.3|22532.7|22531.3|164
1740049500000|2025-02-20 11:05:00|22545.7|22544.3|22549.2|22547.8|22552.7|22551.3|22545.2|22543.8|131
1740049800000|2025-02-20 11:10:00|22549.7|22548.3|22541.7|22540.3|22550.7|22549.3|22540.2|22538.8|108
1740050100000|2025-02-20 11:15:00|22542.2|22540.8|22545.7|22544.3|22550.2|22548.8|22540.7|22539.3|171
1740050400000|2025-02-20 11:20:00|22545.2|22543.8|22549.7|22548.3|22555.7|22554.3|22540.7|22539.3|261
1740050700000|2025-02-20 11:25:00|22549.2|22547.8|22533.2|22531.8|22550.7|22549.3|22532.2|22530.8|217
1740051000000|2025-02-20 11:30:00|22534.2|22532.8|22507.2|22505.8|22536.2|22534.8|22504.7|22503.3|367
1740051300000|2025-02-20 11:35:00|22506.7|22505.3|22496.2|22494.8|22507.2|22505.8|22492.7|22491.3|278
1740051600000|2025-02-20 11:40:00|22495.7|22494.3|22508.7|22507.3|22511.7|22510.3|22493.2|22491.8|145
1740051900000|2025-02-20 11:45:00|22509.2|22507.8|22512.2|22510.8|22515.2|22513.8|22498.7|22497.3|175
1740052200000|2025-02-20 11:50:00|22512.7|22511.3|22521.2|22519.8|22522.7|22521.3|22510.7|22509.3|154
1740052500000|2025-02-20 11:55:00|22520.7|22519.3|22507.2|22505.8|22530.7|22529.3|22507.2|22505.8|299
1740052800000|2025-02-20 12:00:00|22507.7|22506.3|22522.2|22520.8|22529.2|22527.8|22507.7|22506.3|196
1740053100000|2025-02-20 12:05:00|22522.7|22521.3|22530.2|22528.8|22533.2|22531.8|22517.7|22516.3|169
1740053400000|2025-02-20 12:10:00|22527.2|22525.8|22534.2|22532.8|22534.2|22532.8|22517.2|22515.8|295
1740053700000|2025-02-20 12:15:00|22532.7|22531.3|22531.2|22529.8|22536.7|22535.3|22528.2|22526.8|173
1740054000000|2025-02-20 12:20:00|22530.7|22529.3|22525.2|22523.8|22533.2|22531.8|22523.2|22521.8|92
1740054300000|2025-02-20 12:25:00|22526.2|22524.8|22510.2|22508.8|22530.2|22528.8|22508.7|22507.3|95
1740054600000|2025-02-20 12:30:00|22511.2|22509.8|22516.2|22514.8|22519.7|22518.3|22511.2|22509.8|118
1740054900000|2025-02-20 12:35:00|22516.7|22515.3|22508.2|22506.8|22516.7|22515.3|22504.7|22503.3|137
1740055200000|2025-02-20 12:40:00|22507.7|22506.3|22523.2|22521.8|22523.2|22521.8|22507.2|22505.8|147
1740055500000|2025-02-20 12:45:00|22522.2|22520.8|22512.2|22510.8|22522.2|22520.8|22508.2|22506.8|145
1740055800000|2025-02-20 12:50:00|22512.7|22511.3|22506.2|22504.8|22516.2|22514.8|22499.7|22498.3|313
1740056100000|2025-02-20 12:55:00|22506.7|22505.3|22510.2|22508.8|22514.2|22512.8|22498.7|22497.3|105
1740056400000|2025-02-20 13:00:00|22510.7|22509.3|22488.2|22486.8|22513.2|22511.8|22485.2|22483.8|218
1740056700000|2025-02-20 13:05:00|22488.7|22487.3|22496.7|22495.3|22501.2|22499.8|22485.7|22484.3|179
1740057000000|2025-02-20 13:10:00|22496.2|22494.8|22501.2|22499.8|22503.7|22502.3|22491.2|22489.8|112
1740057300000|2025-02-20 13:15:00|22500.7|22499.3|22488.2|22486.8|22501.2|22499.8|22482.7|22481.3|140
1740057600000|2025-02-20 13:20:00|22487.7|22486.3|22485.2|22483.8|22490.2|22488.8|22479.2|22477.8|209
1740057900000|2025-02-20 13:25:00|22484.7|22483.3|22484.7|22483.3|22494.7|22493.3|22481.7|22480.3|169
1740058200000|2025-02-20 13:30:00|22485.2|22483.8|22475.2|22473.8|22495.7|22494.3|22475.2|22473.8|152
1740058500000|2025-02-20 13:35:00|22474.7|22473.3|22480.2|22478.8|22483.2|22481.8|22468.2|22466.8|221
1740058800000|2025-02-20 13:40:00|22479.7|22478.3|22480.2|22478.8|22480.7|22479.3|22467.2|22465.8|114
1740059100000|2025-02-20 13:45:00|22480.7|22479.3|22472.2|22470.8|22483.7|22482.3|22467.2|22465.8|119
1740059400000|2025-02-20 13:50:00|22471.7|22470.3|22460.2|22458.8|22471.7|22470.3|22460.2|22458.8|119
1740059700000|2025-02-20 13:55:00|22460.7|22459.3|22467.2|22465.8|22468.2|22466.8|22453.2|22451.8|241
1740060000000|2025-02-20 14:00:00|22464.7|22463.3|22479.2|22477.8|22481.2|22479.8|22464.7|22463.3|208
1740060300000|2025-02-20 14:05:00|22479.7|22478.3|22473.2|22471.8|22480.7|22479.3|22468.7|22467.3|244
1740060600000|2025-02-20 14:10:00|22472.7|22471.3|22465.2|22463.8|22478.2|22476.8|22464.2|22462.8|114
1740060900000|2025-02-20 14:15:00|22464.7|22463.3|22463.7|22462.3|22472.2|22470.8|22463.2|22461.8|137
1740061200000|2025-02-20 14:20:00|22464.2|22462.8|22463.2|22461.8|22472.2|22470.8|22460.2|22458.8|118
1740061500000|2025-02-20 14:25:00|22463.7|22462.3|22480.2|22478.8|22480.7|22479.3|22462.2|22460.8|162
1740061800000|2025-02-20 14:30:00|22479.7|22478.3|22514.2|22512.8|22519.2|22517.8|22478.2|22476.8|573
1740062100000|2025-02-20 14:35:00|22514.7|22513.3|22510.2|22508.8|22521.2|22519.8|22496.7|22495.3|375
1740062400000|2025-02-20 14:40:00|22509.7|22508.3|22483.2|22481.8|22511.2|22509.8|22482.7|22481.3|402
1740062700000|2025-02-20 14:45:00|22482.7|22481.3|22483.2|22481.8|22487.2|22485.8|22463.2|22461.8|534
1740063000000|2025-02-20 14:50:00|22482.7|22481.3|22462.7|22461.3|22489.7|22488.3|22458.2|22456.8|585
1740063300000|2025-02-20 14:55:00|22462.2|22460.8|22425.7|22424.3|22472.7|22471.3|22425.7|22424.3|536
1740063600000|2025-02-20 15:00:00|22428.2|22426.8|22391.7|22390.3|22429.7|22428.3|22352.7|22351.3|1627
1740063900000|2025-02-20 15:05:00|22391.2|22389.8|22392.2|22390.8|22416.7|22415.3|22390.2|22388.8|768
1740064200000|2025-02-20 15:10:00|22391.7|22390.3|22426.7|22425.3|22436.2|22434.8|22379.7|22378.3|623
1740064500000|2025-02-20 15:15:00|22427.2|22425.8|22438.2|22436.8|22442.2|22440.8|22423.2|22421.8|344
1740064800000|2025-02-20 15:20:00|22440.2|22438.8|22434.2|22432.8|22452.7|22451.3|22421.2|22419.8|428
1740065100000|2025-02-20 15:25:00|22434.7|22433.3|22420.7|22419.3|22436.7|22435.3|22412.7|22411.3|293
1740065400000|2025-02-20 15:30:00|22420.2|22418.8|22411.2|22409.8|22434.2|22432.8|22408.7|22407.3|258
1740065700000|2025-02-20 15:35:00|22410.7|22409.3|22379.2|22377.8|22413.2|22411.8|22371.7|22370.3|415
1740066000000|2025-02-20 15:40:00|22378.7|22377.3|22371.2|22369.8|22387.2|22385.8|22359.7|22358.3|634
1740066300000|2025-02-20 15:45:00|22370.7|22369.3|22353.2|22351.8|22374.2|22372.8|22344.7|22343.3|521
1740066600000|2025-02-20 15:50:00|22352.7|22351.3|22344.2|22342.8|22361.7|22360.3|22337.7|22336.3|375
1740066900000|2025-02-20 15:55:00|22344.7|22343.3|22313.7|22312.3|22348.7|22347.3|22309.2|22307.8|625
1740067200000|2025-02-20 16:00:00|22312.2|22310.8|22302.2|22300.8|22316.2|22314.8|22272.2|22270.8|1128
1740067500000|2025-02-20 16:05:00|22302.7|22301.3|22337.2|22335.8|22337.2|22335.8|22300.2|22298.8|665
1740067800000|2025-02-20 16:10:00|22337.7|22336.3|22354.2|22352.8|22365.7|22364.3|22337.2|22335.8|617
1740068100000|2025-02-20 16:15:00|22354.7|22353.3|22341.7|22340.3|22357.2|22355.8|22334.2|22332.8|464
1740068400000|2025-02-20 16:20:00|22342.2|22340.8|22343.2|22341.8|22348.2|22346.8|22332.2|22330.8|525
1740068700000|2025-02-20 16:25:00|22343.7|22342.3|22337.2|22335.8|22351.2|22349.8|22329.2|22327.8|1217
1740069000000|2025-02-20 16:30:00|22337.9|22335.1|22316.4|22313.6|22345.9|22343.1|22313.9|22311.1|905
1740069300000|2025-02-20 16:35:00|22316.9|22314.1|22313.4|22310.6|22319.9|22317.1|22304.4|22301.6|893
1740069600000|2025-02-20 16:40:00|22312.9|22310.1|22310.9|22308.1|22319.4|22316.6|22304.9|22302.1|199
1740069900000|2025-02-20 16:45:00|22310.4|22307.6|22285.9|22283.1|22311.9|22309.1|22283.4|22280.6|316
1740070200000|2025-02-20 16:50:00|22285.4|22282.6|22291.9|22289.1|22297.9|22295.1|22284.9|22282.1|124
1740070500000|2025-02-20 16:55:00|22291.4|22288.6|22287.9|22285.1|22294.9|22292.1|22285.9|22283.1|92
1740070800000|2025-02-20 17:00:00|22288.4|22285.6|22305.9|22303.1|22312.9|22310.1|22282.4|22279.6|234
1740071100000|2025-02-20 17:05:00|22306.4|22303.6|22312.9|22310.1|22317.4|22314.6|22306.4|22303.6|157
1740071400000|2025-02-20 17:10:00|22311.9|22309.1|22318.4|22315.6|22320.9|22318.1|22310.4|22307.6|108
1740071700000|2025-02-20 17:15:00|22318.9|22316.1|22320.4|22317.6|22322.9|22320.1|22314.9|22312.1|182
1740072000000|2025-02-20 17:20:00|22321.4|22318.6|22329.9|22327.1|22331.4|22328.6|22318.9|22316.1|262
1740072300000|2025-02-20 17:25:00|22329.4|22326.6|22328.4|22325.6|22334.4|22331.6|22326.9|22324.1|103
1740072600000|2025-02-20 17:30:00|22328.9|22326.1|22327.9|22325.1|22332.9|22330.1|22322.9|22320.1|67
1740072900000|2025-02-20 17:35:00|22328.4|22325.6|22321.9|22319.1|22332.9|22330.1|22320.9|22318.1|30
1740073200000|2025-02-20 17:40:00|22322.4|22319.6|22326.9|22324.1|22330.4|22327.6|22313.9|22311.1|93
1740073500000|2025-02-20 17:45:00|22327.9|22325.1|22322.9|22320.1|22333.4|22330.6|22321.9|22319.1|64
1740073800000|2025-02-20 17:50:00|22322.4|22319.6|22323.4|22320.6|22327.9|22325.1|22321.9|22319.1|58
1740074100000|2025-02-20 17:55:00|22322.9|22320.1|22311.9|22309.1|22322.9|22320.1|22310.9|22308.1|38
1740074400000|2025-02-20 18:00:00|22311.4|22308.6|22308.9|22306.1|22313.9|22311.1|22303.9|22301.1|46
1740074700000|2025-02-20 18:05:00|22308.4|22305.6|22307.9|22305.1|22311.4|22308.6|22303.9|22301.1|62
1740075000000|2025-02-20 18:10:00|22307.4|22304.6|22316.9|22314.1|22317.9|22315.1|22306.4|22303.6|48
1740075300000|2025-02-20 18:15:00|22317.4|22314.6|22305.9|22303.1|22318.9|22316.1|22302.9|22300.1|69
1740075600000|2025-02-20 18:20:00|22306.4|22303.6|22303.9|22301.1|22306.9|22304.1|22299.4|22296.6|54
1740075900000|2025-02-20 18:25:00|22301.9|22299.1|22301.9|22299.1|22305.9|22303.1|22299.9|22297.1|30
1740076200000|2025-02-20 18:30:00|22301.4|22298.6|22311.4|22308.6|22314.9|22312.1|22298.4|22295.6|105
1740076500000|2025-02-20 18:35:00|22310.9|22308.1|22312.9|22310.1|22314.9|22312.1|22307.9|22305.1|64
1740076800000|2025-02-20 18:40:00|22313.4|22310.6|22315.9|22313.1|22316.9|22314.1|22306.9|22304.1|22
1740077100000|2025-02-20 18:45:00|22315.4|22312.6|22313.9|22311.1|22319.9|22317.1|22312.9|22310.1|37
1740077400000|2025-02-20 18:50:00|22314.4|22311.6|22313.9|22311.1|22314.9|22312.1|22308.9|22306.1|32
1740077700000|2025-02-20 18:55:00|22313.4|22310.6|22320.4|22317.6|22323.9|22321.1|22311.9|22309.1|57
1740078000000|2025-02-20 19:00:00|22320.9|22318.1|22322.9|22320.1|22323.9|22321.1|22315.4|22312.6|28
1740078300000|2025-02-20 19:05:00|22323.4|22320.6|22326.9|22324.1|22328.4|22325.6|22321.9|22319.1|29
1740078600000|2025-02-20 19:10:00|22327.4|22324.6|22336.4|22333.6|22341.4|22338.6|22327.4|22324.6|97
1740078900000|2025-02-20 19:15:00|22335.4|22332.6|22335.9|22333.1|22337.9|22335.1|22331.9|22329.1|86
1740079200000|2025-02-20 19:20:00|22336.4|22333.6|22339.9|22337.1|22341.9|22339.1|22336.4|22333.6|49
1740079500000|2025-02-20 19:25:00|22339.4|22336.6|22332.9|22330.1|22339.9|22337.1|22329.4|22326.6|49
1740079800000|2025-02-20 19:30:00|22332.4|22329.6|22326.9|22324.1|22333.4|22330.6|22323.9|22321.1|37
1740080100000|2025-02-20 19:35:00|22326.4|22323.6|22324.4|22321.6|22328.4|22325.6|22322.9|22320.1|23
1740080400000|2025-02-20 19:40:00|22323.9|22321.1|22336.9|22334.1|22338.9|22336.1|22323.4|22320.6|38
1740080700000|2025-02-20 19:45:00|22336.4|22333.6|22344.9|22342.1|22345.4|22342.6|22335.9|22333.1|45
1740081000000|2025-02-20 19:50:00|22345.4|22342.6|22338.4|22335.6|22347.9|22345.1|22336.4|22333.6|64
1740081300000|2025-02-20 19:55:00|22337.9|22335.1|22335.9|22333.1|22341.4|22338.6|22335.4|22332.6|48
1740081600000|2025-02-20 20:00:00|22336.4|22333.6|22333.9|22331.1|22340.4|22337.6|22333.9|22331.1|35
1740081900000|2025-02-20 20:05:00|22334.4|22331.6|22328.4|22325.6|22335.9|22333.1|22324.9|22322.1|96
1740082200000|2025-02-20 20:10:00|22328.9|22326.1|22330.4|22327.6|22331.9|22329.1|22323.4|22320.6|55
1740082500000|2025-02-20 20:15:00|22330.9|22328.1|22329.9|22327.1|22331.4|22328.6|22323.4|22320.6|33
1740082800000|2025-02-20 20:20:00|22330.4|22327.6|22329.9|22327.1|22334.4|22331.6|22329.9|22327.1|24
1740083100000|2025-02-20 20:25:00|22329.4|22326.6|22326.9|22324.1|22329.9|22327.1|22324.4|22321.6|60
1740083400000|2025-02-20 20:30:00|22327.4|22324.6|22330.9|22328.1|22332.4|22329.6|22327.4|22324.6|89
1740083700000|2025-02-20 20:35:00|22330.4|22327.6|22322.9|22320.1|22330.4|22327.6|22319.9|22317.1|86
1740084000000|2025-02-20 20:40:00|22322.4|22319.6|22328.9|22326.1|22330.4|22327.6|22321.4|22318.6|75
1740084300000|2025-02-20 20:45:00|22329.4|22326.6|22332.9|22330.1|22332.9|22330.1|22325.4|22322.6|116
1740084600000|2025-02-20 20:50:00|22333.4|22330.6|22322.9|22320.1|22338.9|22336.1|22320.9|22318.1|166
1740084900000|2025-02-20 20:55:00|22322.4|22319.6|22325.9|22323.1|22326.9|22324.1|22317.4|22314.6|189
1740085200000|2025-02-20 21:00:00|22323.6|22318.6|22313.3|22308.3|22325.4|22320.4|22311.4|22306.4|18
1740085500000|2025-02-20 21:05:00|22314.2|22309.2|22314.4|22309.4|22319.8|22314.8|22313.2|22308.2|0
1740085800000|2025-02-20 21:10:00|22316.2|22311.2|22299.3|22294.3|22316.2|22311.2|22299.3|22294.3|0
1740086100000|2025-02-20 21:15:00|22296.6|22291.6|22305.7|22300.7|22307.5|22302.5|22296.4|22291.4|0
1740086400000|2025-02-20 21:20:00|22305.8|22300.8|22309.8|22304.8|22310.7|22305.7|22304.9|22299.9|0
1740086700000|2025-02-20 21:25:00|22309.3|22304.3|22309.9|22304.9|22309.9|22304.9|22307|22302|0
1740087000000|2025-02-20 21:30:00|22310.1|22305.1|22311.1|22306.1|22313.1|22308.1|22309.4|22304.4|0
1740087300000|2025-02-20 21:35:00|22311.2|22306.2|22308.6|22303.6|22312.1|22307.1|22308.5|22303.5|0
1740087600000|2025-02-20 21:40:00|22309.5|22304.5|22305.6|22300.6|22310.6|22305.6|22305.6|22300.6|0
1740087900000|2025-02-20 21:45:00|22304.7|22299.7|22306.3|22301.3|22307.2|22302.2|22303.8|22298.8|0
1740088200000|2025-02-20 21:50:00|22305.4|22300.4|22302.6|22297.6|22306.3|22301.3|22300.5|22295.5|0
1740088500000|2025-02-20 21:55:00|22301.6|22296.6|22307.6|22302.6|22308.4|22303.4|22301.6|22296.6|0
1740088800000|2025-02-20 22:00:00|22307.2|22302.2|22306.3|22301.3|22308.1|22303.1|22306.1|22301.1|0
1740089100000|2025-02-20 22:05:00|22307|22302|22307.8|22302.8|22307.8|22302.8|22306.1|22301.1|0
1740089400000|2025-02-20 22:10:00|22308.1|22303.1|22307.9|22302.9|22308.2|22303.2|22307.9|22302.9|0
1740089700000|2025-02-20 22:15:00|22307.7|22302.7|22307.8|22302.8|22307.9|22302.9|22307.7|22302.7|0
1740090000000|2025-02-20 22:20:00|22308|22303|22308|22303|22308.2|22303.2|22308|22303|0
1740090300000|2025-02-20 22:25:00|22308.1|22303.1|22308.1|22303.1|22308.1|22303.1|22308.1|22303.1|0
1740090600000|2025-02-20 22:30:00|22308.3|22303.3|22308.3|22303.3|22308.3|22303.3|22308.3|22303.3|0
1740090900000|2025-02-20 22:35:00|22308.4|22303.4|22308.6|22303.6|22308.9|22303.9|22308.4|22303.4|0
1740091200000|2025-02-20 22:40:00|22308.5|22303.5|22308.6|22303.6|22308.6|22303.6|22308.5|22303.5|0
1740091500000|2025-02-20 22:45:00|22308.7|22303.7|22309|22304|22309.1|22304.1|22308.7|22303.7|0
1740091800000|2025-02-20 22:50:00|22308.8|22303.8|22305.8|22300.8|22308.8|22303.8|22305.8|22300.8|0
1740092100000|2025-02-20 22:55:00|22305.4|22300.4|22307.7|22302.7|22307.7|22302.7|22305.4|22300.4|0
1740092400000|2025-02-20 23:00:00|22304.9|22299.9|22322.8|22317.8|22323.2|22318.2|22303|22298|0
1740092700000|2025-02-20 23:05:00|22322.3|22317.3|22318.4|22313.4|22322.3|22317.3|22315.7|22310.7|0
1740093000000|2025-02-20 23:10:00|22319.3|22314.3|22324.8|22319.8|22326.8|22321.8|22318.5|22313.5|0
1740093300000|2025-02-20 23:15:00|22325.3|22320.3|22324.6|22319.6|22327|22322|22323.7|22318.7|0
1740093600000|2025-02-20 23:20:00|22323.7|22318.7|22321.1|22316.1|22323.7|22318.7|22318.2|22313.2|0
1740093900000|2025-02-20 23:25:00|22320.6|22315.6|22322.3|22317.3|22323.2|22318.2|22318.4|22313.4|0
1740094200000|2025-02-20 23:30:00|22323.2|22318.2|22333.7|22328.7|22333.7|22328.7|22323.2|22318.2|0
1740094500000|2025-02-20 23:35:00|22334.6|22329.6|22333.8|22328.8|22335.6|22330.6|22332.8|22327.8|0
1740094800000|2025-02-20 23:40:00|22334.2|22329.2|22337|22332|22338.9|22333.9|22334.2|22329.2|0
1740095100000|2025-02-20 23:45:00|22336.1|22331.1|22336.8|22331.8|22337.2|22332.2|22334.9|22329.9|0
1740095400000|2025-02-20 23:50:00|22335.8|22330.8|22334|22329|22336.8|22331.8|22334|22329|0
1740095700000|2025-02-20 23:55:00|22333.1|22328.1|22330|22325|22334|22329|22330|22325|0
1740096000000|2025-02-21 00:00:00|22328.1|22323.1|22333.3|22328.3|22334.7|22329.7|22324.5|22319.5|0
1740096300000|2025-02-21 00:05:00|22332.8|22327.8|22334.6|22329.6|22337.4|22332.4|22331.9|22326.9|0
1740096600000|2025-02-21 00:10:00|22333.7|22328.7|22338.4|22333.4|22338.4|22333.4|22332.8|22327.8|0
1740096900000|2025-02-21 00:15:00|22337.9|22332.9|22332.2|22327.2|22338.4|22333.4|22331.2|22326.2|15
1740097200000|2025-02-21 00:20:00|22331.7|22326.7|22322.7|22317.7|22332.7|22327.7|22321.7|22316.7|14
1740097500000|2025-02-21 00:25:00|22322.2|22317.2|22320.2|22315.2|22322.2|22317.2|22319.7|22314.7|0
1740097800000|2025-02-21 00:30:00|22319.7|22314.7|22315.7|22310.7|22320.2|22315.2|22315.7|22310.7|3
1740098100000|2025-02-21 00:35:00|22315.2|22310.2|22314.7|22309.7|22317.2|22312.2|22312.2|22307.2|3
1740098400000|2025-02-21 00:40:00|22315.2|22310.2|22311.2|22306.2|22316.7|22311.7|22311.2|22306.2|2
1740098700000|2025-02-21 00:45:00|22310.2|22305.2|22321.7|22316.7|22322.7|22317.7|22310.2|22305.2|34
1740099000000|2025-02-21 00:50:00|22322.2|22317.2|22325.2|22320.2|22326.2|22321.2|22322.2|22317.2|7
1740099300000|2025-02-21 00:55:00|22325.7|22320.7|22327.2|22322.2|22328.2|22323.2|22325.7|22320.7|8
1740099600000|2025-02-21 01:00:00|22326.7|22321.7|22321.7|22316.7|22327.2|22322.2|22320.2|22315.2|8
1740099900000|2025-02-21 01:05:00|22320.7|22315.7|22310.7|22305.7|22320.7|22315.7|22309.7|22304.7|14
1740100200000|2025-02-21 01:10:00|22310.2|22305.2|22308.7|22303.7|22310.2|22305.2|22304.2|22299.2|10
1740100500000|2025-02-21 01:15:00|22309.2|22304.2|22310.7|22305.7|22315.7|22310.7|22306.7|22301.7|7
1740100800000|2025-02-21 01:20:00|22310.2|22305.2|22305.2|22300.2|22310.2|22305.2|22304.7|22299.7|0
1740101100000|2025-02-21 01:25:00|22304.7|22299.7|22300.7|22295.7|22304.7|22299.7|22297.7|22292.7|14
1740101400000|2025-02-21 01:30:00|22300.2|22295.2|22297.2|22292.2|22301.2|22296.2|22295.7|22290.7|6
1740101700000|2025-02-21 01:35:00|22297.7|22292.7|22310.2|22305.2|22313.7|22308.7|22297.7|22292.7|11
1740102000000|2025-02-21 01:40:00|22309.7|22304.7|22308.2|22303.2|22312.7|22307.7|22304.2|22299.2|2
1740102300000|2025-02-21 01:45:00|22308.7|22303.7|22306.7|22301.7|22310.2|22305.2|22304.2|22299.2|4
1740102600000|2025-02-21 01:50:00|22307.7|22302.7|22307.2|22302.2|22310.7|22305.7|22306.2|22301.2|18
1740102900000|2025-02-21 01:55:00|22306.7|22301.7|22303.2|22298.2|22308.7|22303.7|22303.2|22298.2|4
1740103200000|2025-02-21 02:00:00|22303.7|22298.7|22306.2|22301.2|22306.7|22301.7|22303.7|22298.7|2
1740103500000|2025-02-21 02:05:00|22306.7|22301.7|22314.2|22309.2|22315.2|22310.2|22306.7|22301.7|18
1740103800000|2025-02-21 02:10:00|22315.2|22310.2|22323.7|22318.7|22323.7|22318.7|22315.2|22310.2|8
1740104100000|2025-02-21 02:15:00|22323.2|22318.2|22325.2|22320.2|22325.2|22320.2|22320.2|22315.2|8
1740104400000|2025-02-21 02:20:00|22324.7|22319.7|22322.2|22317.2|22326.7|22321.7|22322.2|22317.2|10
1740104700000|2025-02-21 02:25:00|22321.7|22316.7|22318.2|22313.2|22321.7|22316.7|22317.2|22312.2|2
1740105000000|2025-02-21 02:30:00|22317.7|22312.7|22320.7|22315.7|22321.2|22316.2|22315.7|22310.7|7
1740105300000|2025-02-21 02:35:00|22321.2|22316.2|22323.2|22318.2|22323.7|22318.7|22321.2|22316.2|2
1740105600000|2025-02-21 02:40:00|22323.7|22318.7|22321.7|22316.7|22324.2|22319.2|22320.2|22315.2|6
1740105900000|2025-02-21 02:45:00|22322.2|22317.2|22329.2|22324.2|22329.7|22324.7|22321.7|22316.7|9
1740106200000|2025-02-21 02:50:00|22327.7|22322.7|22327.2|22322.2|22327.7|22322.7|22324.2|22319.2|5
1740106500000|2025-02-21 02:55:00|22328.2|22323.2|22325.7|22320.7|22334.7|22329.7|22325.2|22320.2|22
1740106800000|2025-02-21 03:00:00|22325.2|22320.2|22318.7|22313.7|22325.2|22320.2|22318.2|22313.2|3
1740107100000|2025-02-21 03:05:00|22319.2|22314.2|22318.2|22313.2|22319.2|22314.2|22315.7|22310.7|9
1740107400000|2025-02-21 03:10:00|22317.2|22312.2|22311.7|22306.7|22317.2|22312.2|22311.7|22306.7|4
1740107700000|2025-02-21 03:15:00|22312.2|22307.2|22309.2|22304.2|22312.2|22307.2|22308.7|22303.7|2
1740108000000|2025-02-21 03:20:00|22310.7|22305.7|22318.7|22313.7|22320.2|22315.2|22308.2|22303.2|37
1740108300000|2025-02-21 03:25:00|22318.2|22313.2|22318.7|22313.7|22321.7|22316.7|22314.7|22309.7|7
1740108600000|2025-02-21 03:30:00|22317.2|22312.2|22313.2|22308.2|22317.2|22312.2|22310.7|22305.7|5
1740108900000|2025-02-21 03:35:00|22312.7|22307.7|22315.7|22310.7|22316.2|22311.2|22312.7|22307.7|3
1740109200000|2025-02-21 03:40:00|22316.2|22311.2|22313.2|22308.2|22317.7|22312.7|22312.2|22307.2|10
1740109500000|2025-02-21 03:45:00|22313.7|22308.7|22319.7|22314.7|22320.2|22315.2|22313.7|22308.7|5
1740109800000|2025-02-21 03:50:00|22319.2|22314.2|22313.2|22308.2|22319.2|22314.2|22311.7|22306.7|1
1740110100000|2025-02-21 03:55:00|22313.7|22308.7|22310.2|22305.2|22315.2|22310.2|22309.7|22304.7|1
1740110400000|2025-02-21 04:00:00|22310.7|22305.7|22308.7|22303.7|22311.2|22306.2|22308.2|22303.2|0
1740110700000|2025-02-21 04:05:00|22308.2|22303.2|22306.2|22301.2|22308.2|22303.2|22305.2|22300.2|1
1740111000000|2025-02-21 04:10:00|22306.7|22301.7|22309.7|22304.7|22311.7|22306.7|22306.2|22301.2|5
1740111300000|2025-02-21 04:15:00|22310.2|22305.2|22311.2|22306.2|22311.2|22306.2|22308.2|22303.2|0
1740111600000|2025-02-21 04:20:00|22310.7|22305.7|22308.7|22303.7|22310.7|22305.7|22308.2|22303.2|2
1740111900000|2025-02-21 04:25:00|22309.2|22304.2|22310.2|22305.2|22310.2|22305.2|22308.2|22303.2|2
1740112200000|2025-02-21 04:30:00|22309.7|22304.7|22311.2|22306.2|22311.2|22306.2|22308.2|22303.2|3
1740112500000|2025-02-21 04:35:00|22310.7|22305.7|22308.2|22303.2|22311.2|22306.2|22308.2|22303.2|1
1740112800000|2025-02-21 04:40:00|22308.7|22303.7|22306.2|22301.2|22308.7|22303.7|22306.2|22301.2|16
1740113100000|2025-02-21 04:45:00|22305.7|22300.7|22300.7|22295.7|22306.7|22301.7|22300.2|22295.2|8
1740113400000|2025-02-21 04:50:00|22301.7|22296.7|22298.2|22293.2|22303.2|22298.2|22298.2|22293.2|3
1740113700000|2025-02-21 04:55:00|22297.7|22292.7|22298.2|22293.2|22298.2|22293.2|22295.7|22290.7|8
1740114000000|2025-02-21 05:00:00|22297.7|22292.7|22300.7|22295.7|22301.7|22296.7|22297.7|22292.7|2
1740114300000|2025-02-21 05:05:00|22301.2|22296.2|22296.7|22291.7|22301.7|22296.7|22292.2|22287.2|9
1740114600000|2025-02-21 05:10:00|22295.7|22290.7|22296.2|22291.2|22297.2|22292.2|22292.2|22287.2|2
1740114900000|2025-02-21 05:15:00|22296.7|22291.7|22298.7|22293.7|22302.7|22297.7|22296.2|22291.2|2
1740115200000|2025-02-21 05:20:00|22299.2|22294.2|22297.7|22292.7|22300.2|22295.2|22296.2|22291.2|7
1740115500000|2025-02-21 05:25:00|22298.2|22293.2|22299.2|22294.2|22299.7|22294.7|22297.2|22292.2|4
1740115800000|2025-02-21 05:30:00|22300.2|22295.2|22301.7|22296.7|22302.7|22297.7|22300.2|22295.2|2
1740116100000|2025-02-21 05:35:00|22301.2|22296.2|22305.7|22300.7|22306.2|22301.2|22300.2|22295.2|6
1740116400000|2025-02-21 05:40:00|22306.2|22301.2|22310.2|22305.2|22311.2|22306.2|22305.2|22300.2|18
1740116700000|2025-02-21 05:45:00|22310.7|22305.7|22307.7|22302.7|22311.7|22306.7|22307.2|22302.2|0
1740117000000|2025-02-21 05:50:00|22308.2|22303.2|22311.2|22306.2|22311.2|22306.2|22307.2|22302.2|12
1740117300000|2025-02-21 05:55:00|22311.7|22306.7|22305.2|22300.2|22312.2|22307.2|22303.7|22298.7|16
1740117600000|2025-02-21 06:00:00|22305.7|22300.7|22308.7|22303.7|22308.7|22303.7|22304.7|22299.7|2
1740117900000|2025-02-21 06:05:00|22309.2|22304.2|22320.2|22315.2|22320.2|22315.2|22308.7|22303.7|13
1740118200000|2025-02-21 06:10:00|22320.7|22315.7|22321.7|22316.7|22322.2|22317.2|22319.2|22314.2|6
1740118500000|2025-02-21 06:15:00|22322.2|22317.2|22327.2|22322.2|22327.7|22322.7|22321.7|22316.7|40
1740118800000|2025-02-21 06:20:00|22327.7|22322.7|22330.7|22325.7|22331.7|22326.7|22325.7|22320.7|66
1740119100000|2025-02-21 06:25:00|22330.2|22325.2|22327.7|22322.7|22331.2|22326.2|22325.2|22320.2|10
1740119400000|2025-02-21 06:30:00|22327.2|22322.2|22328.7|22323.7|22329.2|22324.2|22322.7|22317.7|20
1740119700000|2025-02-21 06:35:00|22329.2|22324.2|22331.7|22326.7|22331.7|22326.7|22325.7|22320.7|18
1740120000000|2025-02-21 06:40:00|22332.7|22327.7|22346.7|22341.7|22346.7|22341.7|22331.7|22326.7|70
1740120300000|2025-02-21 06:45:00|22345.7|22340.7|22352.7|22347.7|22357.7|22352.7|22344.7|22339.7|127
1740120600000|2025-02-21 06:50:00|22353.2|22348.2|22350.7|22345.7|22360.7|22355.7|22348.7|22343.7|101
1740120900000|2025-02-21 06:55:00|22349.7|22344.7|22348.2|22343.2|22350.2|22345.2|22344.7|22339.7|44
1740121200000|2025-02-21 07:00:00|22347.1|22344.3|22365.6|22362.8|22366.1|22363.3|22347.1|22344.3|210
1740121500000|2025-02-21 07:05:00|22366.1|22363.3|22364.6|22361.8|22367.6|22364.8|22360.6|22357.8|160
1740121800000|2025-02-21 07:10:00|22364.1|22361.3|22346.6|22343.8|22364.1|22361.3|22346.1|22343.3|116
1740122100000|2025-02-21 07:15:00|22346.1|22343.3|22350.6|22347.8|22354.6|22351.8|22344.1|22341.3|102
1740122400000|2025-02-21 07:20:00|22351.1|22348.3|22351.6|22348.8|22357.6|22354.8|22348.6|22345.8|150
1740122700000|2025-02-21 07:25:00|22352.1|22349.3|22365.1|22362.3|22366.6|22363.8|22350.1|22347.3|105
1740123000000|2025-02-21 07:30:00|22364.6|22361.8|22363.6|22360.8|22367.1|22364.3|22357.6|22354.8|123
1740123300000|2025-02-21 07:35:00|22362.6|22359.8|22365.6|22362.8|22369.1|22366.3|22361.1|22358.3|105
1740123600000|2025-02-21 07:40:00|22367.6|22364.8|22364.6|22361.8|22368.6|22365.8|22357.6|22354.8|116
1740123900000|2025-02-21 07:45:00|22365.1|22362.3|22362.6|22359.8|22368.6|22365.8|22361.1|22358.3|104
1740124200000|2025-02-21 07:50:00|22362.1|22359.3|22347.6|22344.8|22363.6|22360.8|22345.1|22342.3|145
1740124500000|2025-02-21 07:55:00|22347.1|22344.3|22325.6|22322.8|22349.6|22346.8|22322.6|22319.8|312
1740124800000|2025-02-21 08:00:00|22324.9|22323.5|22307.9|22306.5|22352.9|22351.5|22298.9|22297.5|1091
1740125100000|2025-02-21 08:05:00|22308.4|22307|22323.9|22322.5|22330.9|22329.5|22308.4|22307|397
1740125400000|2025-02-21 08:10:00|22324.4|22323|22334.4|22333|22340.9|22339.5|22318.9|22317.5|324
1740125700000|2025-02-21 08:15:00|22327.4|22326|22303.9|22302.5|22327.9|22326.5|22287.9|22286.5|719
1740126000000|2025-02-21 08:20:00|22304.4|22303|22295.9|22294.5|22304.4|22303|22277.9|22276.5|384
1740126300000|2025-02-21 08:25:00|22294.9|22293.5|22310.4|22309|22314.4|22313|22291.9|22290.5|316
1740126600000|2025-02-21 08:30:00|22319.4|22318|22317.9|22316.5|22339.4|22338|22315.4|22314|569
1740126900000|2025-02-21 08:35:00|22317.4|22316|22304.9|22303.5|22325.9|22324.5|22304.9|22303.5|236
1740127200000|2025-02-21 08:40:00|22304.4|22303|22313.9|22312.5|22318.9|22317.5|22303.9|22302.5|271
1740127500000|2025-02-21 08:45:00|22312.9|22311.5|22318.9|22317.5|22329.9|22328.5|22308.4|22307|196
1740127800000|2025-02-21 08:50:00|22318.4|22317|22309.9|22308.5|22318.9|22317.5|22297.4|22296|265
1740128100000|2025-02-21 08:55:00|22310.9|22309.5|22302.4|22301|22314.4|22313|22301.4|22300|134
1740128400000|2025-02-21 09:00:00|22309.4|22308|22303.9|22302.5|22315.4|22314|22296.9|22295.5|294
1740128700000|2025-02-21 09:05:00|22303.4|22302|22265.9|22264.5|22307.4|22306|22261.9|22260.5|470
1740129000000|2025-02-21 09:10:00|22266.4|22265|22310.9|22309.5|22315.9|22314.5|22266.4|22265|430
1740129300000|2025-02-21 09:15:00|22310.4|22309|22330.9|22329.5|22330.9|22329.5|22307.4|22306|515
1740129600000|2025-02-21 09:20:00|22331.4|22330|22323.4|22322|22340.9|22339.5|22321.9|22320.5|375
1740129900000|2025-02-21 09:25:00|22322.9|22321.5|22322.9|22321.5|22332.4|22331|22320.4|22319|159
1740130200000|2025-02-21 09:30:00|22322.4|22321|22339.4|22338|22352.9|22351.5|22320.9|22319.5|663
1740130500000|2025-02-21 09:35:00|22338.9|22337.5|22332.9|22331.5|22344.4|22343|22330.9|22329.5|316
1740130800000|2025-02-21 09:40:00|22333.4|22332|22310.9|22309.5|22334.9|22333.5|22309.4|22308|287
1740131100000|2025-02-21 09:45:00|22310.4|22309|22293.4|22292|22312.9|22311.5|22292.9|22291.5|202
1740131400000|2025-02-21 09:50:00|22292.9|22291.5|22296.9|22295.5|22304.9|22303.5|22285.9|22284.5|344
1740131700000|2025-02-21 09:55:00|22297.4|22296|22299.9|22298.5|22300.9|22299.5|22287.4|22286|155
1740132000000|2025-02-21 10:00:00|22300.4|22299|22292.9|22291.5|22303.9|22302.5|22285.4|22284|146
1740132300000|2025-02-21 10:05:00|22293.4|22292|22302.9|22301.5|22307.9|22306.5|22292.9|22291.5|230
1740132600000|2025-02-21 10:10:00|22302.4|22301|22317.9|22316.5|22320.9|22319.5|22302.4|22301|248
1740132900000|2025-02-21 10:15:00|22317.4|22316|22315.4|22314|22324.9|22323.5|22315.4|22314|192
1740133200000|2025-02-21 10:20:00|22315.9|22314.5|22330.9|22329.5|22334.4|22333|22315.4|22314|220
1740133500000|2025-02-21 10:25:00|22331.4|22330|22335.9|22334.5|22335.9|22334.5|22324.4|22323|171
1740133800000|2025-02-21 10:30:00|22336.4|22335|22343.9|22342.5|22345.9|22344.5|22335.4|22334|257
1740134100000|2025-02-21 10:35:00|22344.4|22343|22342.4|22341|22346.4|22345|22336.4|22335|267
1740134400000|2025-02-21 10:40:00|22341.9|22340.5|22348.9|22347.5|22351.9|22350.5|22340.4|22339|215
1740134700000|2025-02-21 10:45:00|22348.4|22347|22352.9|22351.5|22357.4|22356|22346.9|22345.5|283
1740135000000|2025-02-21 10:50:00|22353.4|22352|22372.9|22371.5|22382.9|22381.5|22353.4|22352|872
1740135300000|2025-02-21 10:55:00|22373.4|22372|22373.9|22372.5|22379.9|22378.5|22360.9|22359.5|488
1740135600000|2025-02-21 11:00:00|22373.4|22372|22377.9|22376.5|22379.9|22378.5|22360.9|22359.5|263
1740135900000|2025-02-21 11:05:00|22377.4|22376|22382.9|22381.5|22390.9|22389.5|22373.9|22372.5|328
1740136200000|2025-02-21 11:10:00|22382.4|22381|22380.9|22379.5|22385.4|22384|22376.9|22375.5|238
1740136500000|2025-02-21 11:15:00|22381.4|22380|22372.9|22371.5|22385.4|22384|22371.4|22370|209
1740136800000|2025-02-21 11:20:00|22373.4|22372|22363.9|22362.5|22379.4|22378|22361.4|22360|179
1740137100000|2025-02-21 11:25:00|22364.4|22363|22354.4|22353|22364.9|22363.5|22351.9|22350.5|145
1740137400000|2025-02-21 11:30:00|22352.9|22351.5|22360.9|22359.5|22363.4|22362|22352.9|22351.5|129
1740137700000|2025-02-21 11:35:00|22361.4|22360|22359.4|22358|22368.4|22367|22357.4|22356|159
1740138000000|2025-02-21 11:40:00|22358.9|22357.5|22353.9|22352.5|22362.9|22361.5|22352.9|22351.5|154
1740138300000|2025-02-21 11:45:00|22354.4|22353|22360.4|22359|22366.4|22365|22354.4|22353|149
1740138600000|2025-02-21 11:50:00|22359.4|22358|22364.9|22363.5|22365.4|22364|22353.9|22352.5|202
1740138900000|2025-02-21 11:55:00|22364.4|22363|22356.9|22355.5|22366.4|22365|22352.4|22351|122
1740139200000|2025-02-21 12:00:00|22355.9|22354.5|22341.9|22340.5|22357.9|22356.5|22326.4|22325|919
1740139500000|2025-02-21 12:05:00|22341.4|22340|22342.9|22341.5|22348.9|22347.5|22328.9|22327.5|407
1740139800000|2025-02-21 12:10:00|22342.4|22341|22357.4|22356|22361.4|22360|22339.9|22338.5|157
1740140100000|2025-02-21 12:15:00|22357.9|22356.5|22351.9|22350.5|22360.9|22359.5|22348.4|22347|152
1740140400000|2025-02-21 12:20:00|22352.4|22351|22356.4|22355|22365.9|22364.5|22351.9|22350.5|133
1740140700000|2025-02-21 12:25:00|22357.9|22356.5|22356.9|22355.5|22365.9|22364.5|22353.9|22352.5|88
1740141000000|2025-02-21 12:30:00|22354.9|22353.5|22349.4|22348|22356.9|22355.5|22345.4|22344|162
1740141300000|2025-02-21 12:35:00|22350.9|22349.5|22356.9|22355.5|22359.4|22358|22350.4|22349|96
1740141600000|2025-02-21 12:40:00|22356.4|22355|22352.9|22351.5|22356.9|22355.5|22348.9|22347.5|77
1740141900000|2025-02-21 12:45:00|22352.4|22351|22354.9|22353.5|22362.9|22361.5|22351.9|22350.5|60
1740142200000|2025-02-21 12:50:00|22354.4|22353|22362.9|22361.5|22364.9|22363.5|22350.9|22349.5|104
1740142500000|2025-02-21 12:55:00|22363.4|22362|22358.9|22357.5|22363.4|22362|22355.4|22354|45
1740142800000|2025-02-21 13:00:00|22359.4|22358|22358.9|22357.5|22362.9|22361.5|22356.9|22355.5|69
1740143100000|2025-02-21 13:05:00|22358.4|22357|22372.9|22371.5|22373.4|22372|22353.4|22352|206
1740143400000|2025-02-21 13:10:00|22373.4|22372|22378.9|22377.5|22379.9|22378.5|22366.4|22365|114
1740143700000|2025-02-21 13:15:00|22379.4|22378|22381.9|22380.5|22388.4|22387|22377.4|22376|199
1740144000000|2025-02-21 13:20:00|22380.9|22379.5|22385.9|22384.5|22386.4|22385|22376.9|22375.5|127
1740144300000|2025-02-21 13:25:00|22386.4|22385|22385.9|22384.5|22391.4|22390|22381.9|22380.5|231
1740144600000|2025-02-21 13:30:00|22387.9|22386.5|22390.9|22389.5|22392.9|22391.5|22380.9|22379.5|142
1740144900000|2025-02-21 13:35:00|22391.4|22390|22364.9|22363.5|22392.4|22391|22362.9|22361.5|153
1740145200000|2025-02-21 13:40:00|22365.4|22364|22360.9|22359.5|22369.4|22368|22360.4|22359|127
1740145500000|2025-02-21 13:45:00|22361.4|22360|22349.9|22348.5|22362.9|22361.5|22346.4|22345|160
1740145800000|2025-02-21 13:50:00|22348.9|22347.5|22356.9|22355.5|22360.9|22359.5|22348.9|22347.5|175
1740146100000|2025-02-21 13:55:00|22357.4|22356|22348.4|22347|22363.9|22362.5|22347.9|22346.5|133
1740146400000|2025-02-21 14:00:00|22347.9|22346.5|22372.9|22371.5|22374.9|22373.5|22347.9|22346.5|621
1740146700000|2025-02-21 14:05:00|22371.4|22370|22379.9|22378.5|22380.4|22379|22368.4|22367|221
1740147000000|2025-02-21 14:10:00|22380.4|22379|22370.9|22369.5|22380.9|22379.5|22367.9|22366.5|119
1740147300000|2025-02-21 14:15:00|22371.4|22370|22368.9|22367.5|22373.9|22372.5|22363.4|22362|206
1740147600000|2025-02-21 14:20:00|22368.4|22367|22353.9|22352.5|22370.9|22369.5|22353.4|22352|181
1740147900000|2025-02-21 14:25:00|22354.4|22353|22341.9|22340.5|22362.4|22361|22339.9|22338.5|365
1740148200000|2025-02-21 14:30:00|22342.4|22341|22319.4|22318|22352.4|22351|22317.9|22316.5|519
1740148500000|2025-02-21 14:35:00|22318.9|22317.5|22272.4|22271|22325.9|22324.5|22269.9|22268.5|1025
1740148800000|2025-02-21 14:40:00|22270.9|22269.5|22284.9|22283.5|22300.4|22299|22266.9|22265.5|567
1740149100000|2025-02-21 14:45:00|22285.4|22284|22285.9|22284.5|22298.4|22297|22280.9|22279.5|351
1740149400000|2025-02-21 14:50:00|22286.4|22285|22269.9|22268.5|22288.9|22287.5|22265.4|22264|522
1740149700000|2025-02-21 14:55:00|22270.9|22269.5|22257.4|22256|22271.4|22270|22248.9|22247.5|711
1740150000000|2025-02-21 15:00:00|22244.9|22243.5|22264.9|22263.5|22274.9|22273.5|22235.4|22234|640
1740150300000|2025-02-21 15:05:00|22265.4|22264|22281.9|22280.5|22284.9|22283.5|22252.9|22251.5|341
1740150600000|2025-02-21 15:10:00|22281.4|22280|22268.9|22267.5|22287.4|22286|22264.4|22263|391
1740150900000|2025-02-21 15:15:00|22268.4|22267|22271.4|22270|22288.4|22287|22260.4|22259|312
1740151200000|2025-02-21 15:20:00|22270.9|22269.5|22239.4|22238|22273.4|22272|22236.4|22235|258
1740151500000|2025-02-21 15:25:00|22239.9|22238.5|22229.4|22228|22246.9|22245.5|22220.4|22219|425
1740151800000|2025-02-21 15:30:00|22228.9|22227.5|22223.9|22222.5|22244.9|22243.5|22221.9|22220.5|415
1740152100000|2025-02-21 15:35:00|22224.4|22223|22243.4|22242|22245.9|22244.5|22224.4|22223|311
1740152400000|2025-02-21 15:40:00|22243.9|22242.5|22245.9|22244.5|22263.9|22262.5|22241.9|22240.5|437
1740152700000|2025-02-21 15:45:00|22245.4|22244|22250.9|22249.5|22264.9|22263.5|22244.4|22243|340
1740153000000|2025-02-21 15:50:00|22250.4|22249|22246.9|22245.5|22259.9|22258.5|22246.9|22245.5|168
1740153300000|2025-02-21 15:55:00|22247.4|22246|22263.9|22262.5|22264.9|22263.5|22246.4|22245|327
1740153600000|2025-02-21 16:00:00|22264.9|22263.5|22267.9|22266.5|22274.9|22273.5|22259.9|22258.5|604
1740153900000|2025-02-21 16:05:00|22268.4|22267|22249.4|22248|22270.9|22269.5|22246.9|22245.5|355
1740154200000|2025-02-21 16:10:00|22248.9|22247.5|22259.9|22258.5|22261.9|22260.5|22239.9|22238.5|281
1740154500000|2025-02-21 16:15:00|22260.4|22259|22260.9|22259.5|22266.9|22265.5|22253.9|22252.5|346
1740154800000|2025-02-21 16:20:00|22260.4|22259|22255.4|22254|22263.9|22262.5|22253.4|22252|463
1740155100000|2025-02-21 16:25:00|22254.4|22253|22260.9|22259.5|22264.4|22263|22249.4|22248|902
1740155400000|2025-02-21 16:30:00|22259.9|22258.5|22282.1|22279.3|22283.6|22280.8|22259.1|22256.3|727
1740155700000|2025-02-21 16:35:00|22282.6|22279.8|22303.6|22300.8|22303.6|22300.8|22282.1|22279.3|573
1740156000000|2025-02-21 16:40:00|22303.1|22300.3|22295.6|22292.8|22306.1|22303.3|22294.6|22291.8|294
1740156300000|2025-02-21 16:45:00|22296.1|22293.3|22296.6|22293.8|22303.1|22300.3|22291.6|22288.8|127
1740156600000|2025-02-21 16:50:00|22296.1|22293.3|22296.1|22293.3|22299.6|22296.8|22291.1|22288.3|123
1740156900000|2025-02-21 16:55:00|22295.6|22292.8|22306.6|22303.8|22310.6|22307.8|22294.6|22291.8|87
1740157200000|2025-02-21 17:00:00|22306.1|22303.3|22307.1|22304.3|22310.6|22307.8|22302.1|22299.3|119
1740157500000|2025-02-21 17:05:00|22306.6|22303.8|22300.6|22297.8|22313.1|22310.3|22300.6|22297.8|71
1740157800000|2025-02-21 17:10:00|22300.1|22297.3|22298.6|22295.8|22302.1|22299.3|22295.6|22292.8|66
1740158100000|2025-02-21 17:15:00|22298.1|22295.3|22281.6|22278.8|22298.1|22295.3|22279.6|22276.8|128
1740158400000|2025-02-21 17:20:00|22281.1|22278.3|22278.1|22275.3|22283.1|22280.3|22272.6|22269.8|105
1740158700000|2025-02-21 17:25:00|22277.6|22274.8|22283.6|22280.8|22287.6|22284.8|22277.6|22274.8|101
1740159000000|2025-02-21 17:30:00|22284.1|22281.3|22280.6|22277.8|22289.1|22286.3|22279.6|22276.8|50
1740159300000|2025-02-21 17:35:00|22280.1|22277.3|22275.1|22272.3|22291.6|22288.8|22268.6|22265.8|195
1740159600000|2025-02-21 17:40:00|22275.6|22272.8|22276.6|22273.8|22279.6|22276.8|22271.6|22268.8|81
1740159900000|2025-02-21 17:45:00|22277.1|22274.3|22265.6|22262.8|22277.1|22274.3|22265.6|22262.8|61
1740160200000|2025-02-21 17:50:00|22266.1|22263.3|22261.1|22258.3|22269.1|22266.3|22258.1|22255.3|79
1740160500000|2025-02-21 17:55:00|22261.6|22258.8|22249.6|22246.8|22266.6|22263.8|22246.6|22243.8|99
1740160800000|2025-02-21 18:00:00|22249.1|22246.3|22230.6|22227.8|22249.6|22246.8|22227.6|22224.8|166
1740161100000|2025-02-21 18:05:00|22232.6|22229.8|22212.6|22209.8|22235.6|22232.8|22209.6|22206.8|150
1740161400000|2025-02-21 18:10:00|22212.1|22209.3|22213.6|22210.8|22214.6|22211.8|22197.1|22194.3|225
1740161700000|2025-02-21 18:15:00|22214.1|22211.3|22217.6|22214.8|22230.6|22227.8|22213.6|22210.8|183
1740162000000|2025-02-21 18:20:00|22217.1|22214.3|22208.6|22205.8|22221.1|22218.3|22204.6|22201.8|95
1740162300000|2025-02-21 18:25:00|22208.1|22205.3|22204.1|22201.3|22216.6|22213.8|22201.1|22198.3|79
1740162600000|2025-02-21 18:30:00|22204.6|22201.8|22190.1|22187.3|22205.1|22202.3|22182.6|22179.8|191
1740162900000|2025-02-21 18:35:00|22190.6|22187.8|22195.6|22192.8|22214.1|22211.3|22186.1|22183.3|128
1740163200000|2025-02-21 18:40:00|22196.1|22193.3|22172.6|22169.8|22202.1|22199.3|22172.6|22169.8|118
1740163500000|2025-02-21 18:45:00|22172.1|22169.3|22173.6|22170.8|22174.6|22171.8|22165.6|22162.8|158
1740163800000|2025-02-21 18:50:00|22174.1|22171.3|22184.6|22181.8|22184.6|22181.8|22168.6|22165.8|135
1740164100000|2025-02-21 18:55:00|22184.1|22181.3|22171.1|22168.3|22184.6|22181.8|22168.1|22165.3|38
1740164400000|2025-02-21 19:00:00|22171.6|22168.8|22165.6|22162.8|22175.6|22172.8|22163.6|22160.8|58
1740164700000|2025-02-21 19:05:00|22166.1|22163.3|22181.6|22178.8|22182.6|22179.8|22163.1|22160.3|126
1740165000000|2025-02-21 19:10:00|22183.1|22180.3|22190.1|22187.3|22191.6|22188.8|22173.6|22170.8|78
1740165300000|2025-02-21 19:15:00|22189.6|22186.8|22169.6|22166.8|22189.6|22186.8|22169.6|22166.8|135
1740165600000|2025-02-21 19:20:00|22169.1|22166.3|22145.6|22142.8|22169.6|22166.8|22141.6|22138.8|110
1740165900000|2025-02-21 19:25:00|22147.6|22144.8|22130.6|22127.8|22148.1|22145.3|22124.6|22121.8|131
1740166200000|2025-02-21 19:30:00|22130.1|22127.3|22134.6|22131.8|22142.6|22139.8|22128.6|22125.8|88
1740166500000|2025-02-21 19:35:00|22135.1|22132.3|22122.6|22119.8|22136.6|22133.8|22118.1|22115.3|121
1740166800000|2025-02-21 19:40:00|22123.1|22120.3|22131.6|22128.8|22133.1|22130.3|22115.1|22112.3|74
1740167100000|2025-02-21 19:45:00|22131.1|22128.3|22137.6|22134.8|22140.1|22137.3|22127.6|22124.8|127
1740167400000|2025-02-21 19:50:00|22138.1|22135.3|22146.6|22143.8|22154.6|22151.8|22138.1|22135.3|169
1740167700000|2025-02-21 19:55:00|22147.1|22144.3|22148.6|22145.8|22159.1|22156.3|22145.6|22142.8|86
1740168000000|2025-02-21 20:00:00|22147.6|22144.8|22152.6|22149.8|22160.1|22157.3|22142.6|22139.8|109
1740168300000|2025-02-21 20:05:00|22152.1|22149.3|22152.6|22149.8|22159.1|22156.3|22149.6|22146.8|45
1740168600000|2025-02-21 20:10:00|22153.1|22150.3|22156.1|22153.3|22165.6|22162.8|22145.6|22142.8|59
1740168900000|2025-02-21 20:15:00|22156.6|22153.8|22164.1|22161.3|22164.6|22161.8|22151.1|22148.3|87
1740169200000|2025-02-21 20:20:00|22163.6|22160.8|22170.6|22167.8|22170.6|22167.8|22158.6|22155.8|85
1740169500000|2025-02-21 20:25:00|22170.1|22167.3|22168.6|22165.8|22170.6|22167.8|22161.1|22158.3|76
1740169800000|2025-02-21 20:30:00|22169.1|22166.3|22167.6|22164.8|22173.1|22170.3|22162.6|22159.8|105
1740170100000|2025-02-21 20:35:00|22168.1|22165.3|22170.6|22167.8|22171.6|22168.8|22161.6|22158.8|89
1740170400000|2025-02-21 20:40:00|22171.1|22168.3|22162.6|22159.8|22172.6|22169.8|22158.1|22155.3|103
1740170700000|2025-02-21 20:45:00|22162.1|22159.3|22163.1|22160.3|22169.1|22166.3|22158.1|22155.3|127
1740171000000|2025-02-21 20:50:00|22163.6|22160.8|22177.1|22174.3|22179.6|22176.8|22163.6|22160.8|165
1740171300000|2025-02-21 20:55:00|22177.6|22174.8|22178.6|22175.8|22187.6|22184.8|22161.6|22158.8|320
1740171600000|2025-02-21 21:00:00|22178.1|22175.3|22179.9|22174.9|22192.4|22187.4|22168.6|22163.6|24
1740171900000|2025-02-21 21:05:00|22180.8|22175.8|22186.3|22181.3|22188.7|22183.7|22175|22170|0
1740172200000|2025-02-21 21:10:00|22185.8|22180.8|22185.9|22180.9|22187.9|22182.9|22180.6|22175.6|0
1740172500000|2025-02-21 21:15:00|22187.7|22182.7|22185.4|22180.4|22187.7|22182.7|22183.1|22178.1|0
1740172800000|2025-02-21 21:20:00|22186.4|22181.4|22186.1|22181.1|22188.1|22183.1|22185.4|22180.4|0
1740173100000|2025-02-21 21:25:00|22186.6|22181.6|22182.2|22177.2|22190.4|22185.4|22182.2|22177.2|0
1740173400000|2025-02-21 21:30:00|22183.1|22178.1|22181.2|22176.2|22187.7|22182.7|22180.1|22175.1|0
1740173700000|2025-02-21 21:35:00|22181.6|22176.6|22181.7|22176.7|22183.9|22178.9|22180.8|22175.8|0
1740174000000|2025-02-21 21:40:00|22182.2|22177.2|22178.7|22173.7|22183.2|22178.2|22176.9|22171.9|0
1740174300000|2025-02-21 21:45:00|22179.6|22174.6|22179|22174|22182.4|22177.4|22176.1|22171.1|0
1740174600000|2025-02-21 21:50:00|22178.1|22173.1|22173.4|22168.4|22184|22179|22170.7|22165.7|0
1740174900000|2025-02-21 21:55:00|22174.4|22169.4|22180|22175|22180.5|22175.5|22173.2|22168.2|0
1740351600000|2025-02-23 23:00:00|22244.9|22239.9|22285.1|22280.1|22285.7|22280.7|22241.2|22236.2|0
1740351900000|2025-02-23 23:05:00|22282.8|22277.8|22314.6|22309.6|22322.2|22317.2|22282.3|22277.3|0
1740352200000|2025-02-23 23:10:00|22316.4|22311.4|22314.5|22309.5|22317.7|22312.7|22306.9|22301.9|0
1740352500000|2025-02-23 23:15:00|22314.6|22309.6|22308.7|22303.7|22319.6|22314.6|22304.2|22299.2|0
1740352800000|2025-02-23 23:20:00|22307.8|22302.8|22312.9|22307.9|22314.7|22309.7|22305.9|22300.9|0
1740353100000|2025-02-23 23:25:00|22312.8|22307.8|22312.4|22307.4|22316|22311|22310.9|22305.9|0
1740353400000|2025-02-23 23:30:00|22312.3|22307.3|22323.4|22318.4|22327.6|22322.6|22312.3|22307.3|0
1740353700000|2025-02-23 23:35:00|22324.3|22319.3|22327.7|22322.7|22327.7|22322.7|22323.3|22318.3|0
1740354000000|2025-02-23 23:40:00|22327.8|22322.8|22326.3|22321.3|22328.8|22323.8|22322|22317|0
1740354300000|2025-02-23 23:45:00|22325.4|22320.4|22319.8|22314.8|22326.4|22321.4|22319.8|22314.8|0
1740354600000|2025-02-23 23:50:00|22320.7|22315.7|22318.9|22313.9|22325.8|22320.8|22318.9|22313.9|0
1740354900000|2025-02-23 23:55:00|22319.3|22314.3|22318.9|22313.9|22319.3|22314.3|22313.1|22308.1|0
1740355200000|2025-02-24 00:00:00|22318.4|22313.4|22324.1|22319.1|22324.1|22319.1|22316.4|22311.4|0
1740355500000|2025-02-24 00:05:00|22324.3|22319.3|22325|22320|22329|22324|22322.5|22317.5|0
1740355800000|2025-02-24 00:10:00|22325.5|22320.5|22322.5|22317.5|22330.4|22325.4|22319.2|22314.2|0
1740356100000|2025-02-24 00:15:00|22322|22317|22280.4|22275.4|22322.5|22317.5|22243.4|22238.4|363
1740356400000|2025-02-24 00:20:00|22279.9|22274.9|22324.9|22319.9|22330.9|22325.9|22279.4|22274.4|111
1740356700000|2025-02-24 00:25:00|22323.9|22318.9|22338.4|22333.4|22344.9|22339.9|22317.4|22312.4|82
1740357000000|2025-02-24 00:30:00|22336.9|22331.9|22313.4|22308.4|22339.4|22334.4|22309.4|22304.4|98
1740357300000|2025-02-24 00:35:00|22315.4|22310.4|22314.4|22309.4|22324.9|22319.9|22312.9|22307.9|16
1740357600000|2025-02-24 00:40:00|22312.4|22307.4|22333.9|22328.9|22335.4|22330.4|22307.4|22302.4|22
1740357900000|2025-02-24 00:45:00|22333.4|22328.4|22393.9|22388.9|22401.9|22396.9|22331.9|22326.9|166
1740358200000|2025-02-24 00:50:00|22393.4|22388.4|22384.9|22379.9|22405.4|22400.4|22384.9|22379.9|79
1740358500000|2025-02-24 00:55:00|22385.4|22380.4|22421.9|22416.9|22434.4|22429.4|22385.4|22380.4|75
1740358800000|2025-02-24 01:00:00|22422.4|22417.4|22426.4|22421.4|22428.9|22423.9|22406.9|22401.9|50
1740359100000|2025-02-24 01:05:00|22426.9|22421.9|22461.9|22456.9|22464.4|22459.4|22426.9|22421.9|92
1740359400000|2025-02-24 01:10:00|22462.4|22457.4|22484.4|22479.4|22484.4|22479.4|22456.4|22451.4|54
1740359700000|2025-02-24 01:15:00|22482.9|22477.9|22564.9|22559.9|22586.9|22581.9|22482.9|22477.9|137
1740360000000|2025-02-24 01:20:00|22557.9|22552.9|22509.4|22504.4|22568.9|22563.9|22508.4|22503.4|96
1740360300000|2025-02-24 01:25:00|22511.4|22506.4|22496.4|22491.4|22512.9|22507.9|22495.4|22490.4|19
1740360600000|2025-02-24 01:30:00|22495.9|22490.9|22493.9|22488.9|22495.9|22490.9|22464.9|22459.9|28
1740360900000|2025-02-24 01:35:00|22493.4|22488.4|22495.4|22490.4|22502.9|22497.9|22490.9|22485.9|7
1740361200000|2025-02-24 01:40:00|22494.4|22489.4|22514.9|22509.9|22517.4|22512.4|22492.4|22487.4|12
1740361500000|2025-02-24 01:45:00|22514.4|22509.4|22513.4|22508.4|22525.4|22520.4|22511.9|22506.9|22
1740361800000|2025-02-24 01:50:00|22513.9|22508.9|22504.4|22499.4|22522.4|22517.4|22504.4|22499.4|35
1740362100000|2025-02-24 01:55:00|22503.4|22498.4|22514.4|22509.4|22514.4|22509.4|22497.4|22492.4|29
1740362400000|2025-02-24 02:00:00|22518.9|22513.9|22505.4|22500.4|22522.9|22517.9|22496.4|22491.4|28
1740362700000|2025-02-24 02:05:00|22508.4|22503.4|22500.4|22495.4|22517.9|22512.9|22497.4|22492.4|59
1740363000000|2025-02-24 02:10:00|22499.9|22494.9|22514.9|22509.9|22516.9|22511.9|22499.4|22494.4|3
1740363300000|2025-02-24 02:15:00|22516.4|22511.4|22512.9|22507.9|22517.9|22512.9|22509.4|22504.4|7
1740363600000|2025-02-24 02:20:00|22512.4|22507.4|22513.4|22508.4|22519.4|22514.4|22510.4|22505.4|20
1740363900000|2025-02-24 02:25:00|22513.9|22508.9|22509.9|22504.9|22518.4|22513.4|22504.4|22499.4|12
1740364200000|2025-02-24 02:30:00|22510.4|22505.4|22506.9|22501.9|22511.9|22506.9|22505.4|22500.4|3
1740364500000|2025-02-24 02:35:00|22507.4|22502.4|22502.4|22497.4|22511.9|22506.9|22499.4|22494.4|16
1740364800000|2025-02-24 02:40:00|22502.9|22497.9|22499.9|22494.9|22505.4|22500.4|22497.4|22492.4|8
1740365100000|2025-02-24 02:45:00|22500.4|22495.4|22493.9|22488.9|22504.9|22499.9|22490.4|22485.4|17
1740365400000|2025-02-24 02:50:00|22494.4|22489.4|22493.9|22488.9|22498.9|22493.9|22493.9|22488.9|10
1740365700000|2025-02-24 02:55:00|22495.9|22490.9|22485.4|22480.4|22505.9|22500.9|22484.4|22479.4|33
1740366000000|2025-02-24 03:00:00|22489.9|22484.9|22479.4|22474.4|22490.4|22485.4|22474.9|22469.9|26
1740366300000|2025-02-24 03:05:00|22479.9|22474.9|22480.9|22475.9|22481.9|22476.9|22475.4|22470.4|5
1740366600000|2025-02-24 03:10:00|22481.4|22476.4|22489.4|22484.4|22489.4|22484.4|22479.9|22474.9|12
1740366900000|2025-02-24 03:15:00|22488.9|22483.9|22490.9|22485.9|22490.9|22485.9|22487.4|22482.4|0
1740367200000|2025-02-24 03:20:00|22491.4|22486.4|22472.4|22467.4|22491.9|22486.9|22471.4|22466.4|8
1740367500000|2025-02-24 03:25:00|22474.4|22469.4|22468.4|22463.4|22476.9|22471.9|22466.9|22461.9|15
1740367800000|2025-02-24 03:30:00|22467.9|22462.9|22467.4|22462.4|22471.4|22466.4|22463.4|22458.4|9
1740368100000|2025-02-24 03:35:00|22466.9|22461.9|22470.9|22465.9|22472.9|22467.9|22462.4|22457.4|15
1740368400000|2025-02-24 03:40:00|22470.4|22465.4|22473.4|22468.4|22480.4|22475.4|22468.9|22463.9|13
1740368700000|2025-02-24 03:45:00|22475.4|22470.4|22488.4|22483.4|22492.9|22487.9|22475.4|22470.4|16
1740369000000|2025-02-24 03:50:00|22487.9|22482.9|22472.9|22467.9|22488.9|22483.9|22468.9|22463.9|17
1740369300000|2025-02-24 03:55:00|22473.4|22468.4|22476.9|22471.9|22481.4|22476.4|22468.9|22463.9|18
1740369600000|2025-02-24 04:00:00|22477.4|22472.4|22482.4|22477.4|22486.9|22481.9|22477.4|22472.4|11
1740369900000|2025-02-24 04:05:00|22480.9|22475.9|22490.4|22485.4|22492.9|22487.9|22479.4|22474.4|38
1740370200000|2025-02-24 04:10:00|22492.4|22487.4|22492.9|22487.9|22493.9|22488.9|22486.4|22481.4|6
1740370500000|2025-02-24 04:15:00|22498.4|22493.4|22504.4|22499.4|22505.4|22500.4|22498.4|22493.4|10
1740370800000|2025-02-24 04:20:00|22502.9|22497.9|22504.4|22499.4|22505.4|22500.4|22498.4|22493.4|14
1740371100000|2025-02-24 04:25:00|22503.9|22498.9|22505.9|22500.9|22506.9|22501.9|22499.9|22494.9|5
1740371400000|2025-02-24 04:30:00|22506.4|22501.4|22503.9|22498.9|22507.9|22502.9|22502.4|22497.4|8
1740371700000|2025-02-24 04:35:00|22504.4|22499.4|22505.4|22500.4|22508.4|22503.4|22501.4|22496.4|11
1740372000000|2025-02-24 04:40:00|22505.9|22500.9|22506.9|22501.9|22508.4|22503.4|22499.4|22494.4|6
1740372300000|2025-02-24 04:45:00|22504.4|22499.4|22515.4|22510.4|22519.4|22514.4|22504.4|22499.4|17
1740372600000|2025-02-24 04:50:00|22514.9|22509.9|22512.9|22507.9|22517.4|22512.4|22512.4|22507.4|2
1740372900000|2025-02-24 04:55:00|22511.4|22506.4|22489.4|22484.4|22511.4|22506.4|22489.4|22484.4|17
1740373200000|2025-02-24 05:00:00|22489.9|22484.9|22499.9|22494.9|22502.9|22497.9|22489.9|22484.9|7
1740373500000|2025-02-24 05:05:00|22499.4|22494.4|22501.9|22496.9|22501.9|22496.9|22496.9|22491.9|0
1740373800000|2025-02-24 05:10:00|22500.9|22495.9|22497.4|22492.4|22500.9|22495.9|22497.4|22492.4|0
1740374100000|2025-02-24 05:15:00|22497.9|22492.9|22502.4|22497.4|22504.9|22499.9|22496.9|22491.9|13
1740374400000|2025-02-24 05:20:00|22502.9|22497.9|22506.9|22501.9|22506.9|22501.9|22502.4|22497.4|2
1740374700000|2025-02-24 05:25:00|22507.4|22502.4|22486.9|22481.9|22507.4|22502.4|22481.4|22476.4|58
1740375000000|2025-02-24 05:30:00|22486.4|22481.4|22478.9|22473.9|22486.4|22481.4|22473.4|22468.4|20
1740375300000|2025-02-24 05:35:00|22477.9|22472.9|22497.9|22492.9|22499.9|22494.9|22477.4|22472.4|39
1740375600000|2025-02-24 05:40:00|22497.4|22492.4|22517.4|22512.4|22518.4|22513.4|22489.9|22484.9|24
1740375900000|2025-02-24 05:45:00|22514.4|22509.4|22500.4|22495.4|22514.4|22509.4|22499.9|22494.9|2
1740376200000|2025-02-24 05:50:00|22501.9|22496.9|22513.9|22508.9|22522.9|22517.9|22501.9|22496.9|35
1740376500000|2025-02-24 05:55:00|22511.4|22506.4|22523.9|22518.9|22523.9|22518.9|22500.9|22495.9|23
1740376800000|2025-02-24 06:00:00|22524.4|22519.4|22515.9|22510.9|22524.9|22519.9|22508.9|22503.9|26
1740377100000|2025-02-24 06:05:00|22515.4|22510.4|22533.4|22528.4|22533.9|22528.9|22512.4|22507.4|44
1740377400000|2025-02-24 06:10:00|22533.9|22528.9|22525.4|22520.4|22535.4|22530.4|22518.9|22513.9|30
1740377700000|2025-02-24 06:15:00|22525.9|22520.9|22523.9|22518.9|22526.4|22521.4|22520.4|22515.4|4
1740378000000|2025-02-24 06:20:00|22525.4|22520.4|22527.4|22522.4|22533.4|22528.4|22525.4|22520.4|26
1740378300000|2025-02-24 06:25:00|22527.9|22522.9|22515.4|22510.4|22534.4|22529.4|22514.9|22509.9|28
1740378600000|2025-02-24 06:30:00|22513.9|22508.9|22494.9|22489.9|22514.4|22509.4|22478.4|22473.4|51
1740378900000|2025-02-24 06:35:00|22493.4|22488.4|22486.4|22481.4|22498.9|22493.9|22480.9|22475.9|34
1740379200000|2025-02-24 06:40:00|22484.4|22479.4|22465.4|22460.4|22496.9|22491.9|22461.4|22456.4|86
1740379500000|2025-02-24 06:45:00|22464.9|22459.9|22461.4|22456.4|22469.9|22464.9|22457.4|22452.4|37
1740379800000|2025-02-24 06:50:00|22458.9|22453.9|22477.9|22472.9|22482.4|22477.4|22452.9|22447.9|50
1740380100000|2025-02-24 06:55:00|22478.9|22473.9|22473.4|22468.4|22480.9|22475.9|22469.9|22464.9|73
1740380400000|2025-02-24 07:00:00|22472.3|22469.5|22484.3|22481.5|22492.8|22490|22461.3|22458.5|373
1740380700000|2025-02-24 07:05:00|22483.8|22481|22477.3|22474.5|22493.3|22490.5|22464.8|22462|268
1740381000000|2025-02-24 07:10:00|22476.3|22473.5|22458.3|22455.5|22477.3|22474.5|22458.3|22455.5|211
1740381300000|2025-02-24 07:15:00|22456.3|22453.5|22452.8|22450|22461.3|22458.5|22444.3|22441.5|214
1740381600000|2025-02-24 07:20:00|22453.3|22450.5|22465.3|22462.5|22469.3|22466.5|22442.8|22440|515
1740381900000|2025-02-24 07:25:00|22464.8|22462|22476.8|22474|22499.3|22496.5|22462.8|22460|427
1740382200000|2025-02-24 07:30:00|22476.3|22473.5|22521.3|22518.5|22525.3|22522.5|22475.3|22472.5|390
1740382500000|2025-02-24 07:35:00|22520.8|22518|22509.8|22507|22523.8|22521|22503.8|22501|261
1740382800000|2025-02-24 07:40:00|22509.3|22506.5|22502.8|22500|22525.3|22522.5|22498.3|22495.5|340
1740383100000|2025-02-24 07:45:00|22503.3|22500.5|22501.3|22498.5|22504.8|22502|22475.3|22472.5|412
1740383400000|2025-02-24 07:50:00|22500.8|22498|22494.8|22492|22513.8|22511|22491.8|22489|137
1740383700000|2025-02-24 07:55:00|22495.3|22492.5|22490.3|22487.5|22518.3|22515.5|22487.3|22484.5|260
1740384000000|2025-02-24 08:00:00|22489.6|22488.2|22452.1|22450.7|22530.6|22529.2|22435.6|22434.2|1577
1740384300000|2025-02-24 08:05:00|22452.6|22451.2|22377.6|22376.2|22452.6|22451.2|22375.1|22373.7|1298
1740384600000|2025-02-24 08:10:00|22377.1|22375.7|22349.1|22347.7|22390.1|22388.7|22347.6|22346.2|766
1740384900000|2025-02-24 08:15:00|22348.6|22347.2|22310.6|22309.2|22364.1|22362.7|22307.1|22305.7|1024
1740385200000|2025-02-24 08:20:00|22311.1|22309.7|22312.1|22310.7|22337.6|22336.2|22308.1|22306.7|829
1740385500000|2025-02-24 08:25:00|22312.6|22311.2|22334.6|22333.2|22352.6|22351.2|22309.6|22308.2|1138
1740385800000|2025-02-24 08:30:00|22335.1|22333.7|22306.6|22305.2|22348.1|22346.7|22300.1|22298.7|813
1740386100000|2025-02-24 08:35:00|22306.1|22304.7|22269.6|22268.2|22309.6|22308.2|22239.6|22238.2|1018
1740386400000|2025-02-24 08:40:00|22270.1|22268.7|22310.6|22309.2|22313.6|22312.2|22267.1|22265.7|580
1740386700000|2025-02-24 08:45:00|22310.1|22308.7|22362.6|22361.2|22369.1|22367.7|22298.6|22297.2|663
1740387000000|2025-02-24 08:50:00|22363.1|22361.7|22385.6|22384.2|22387.6|22386.2|22343.6|22342.2|422
1740387300000|2025-02-24 08:55:00|22386.1|22384.7|22382.1|22380.7|22395.1|22393.7|22376.1|22374.7|363
1740387600000|2025-02-24 09:00:00|22382.6|22381.2|22442.1|22440.7|22452.1|22450.7|22377.1|22375.7|612
1740387900000|2025-02-24 09:05:00|22439.1|22437.7|22454.6|22453.2|22466.6|22465.2|22422.6|22421.2|710
1740388200000|2025-02-24 09:10:00|22455.1|22453.7|22441.1|22439.7|22456.6|22455.2|22428.6|22427.2|651
1740388500000|2025-02-24 09:15:00|22440.6|22439.2|22448.6|22447.2|22448.6|22447.2|22428.1|22426.7|654
1740388800000|2025-02-24 09:20:00|22448.1|22446.7|22457.6|22456.2|22465.1|22463.7|22434.6|22433.2|593
1740389100000|2025-02-24 09:25:00|22457.1|22455.7|22452.6|22451.2|22459.6|22458.2|22441.6|22440.2|366
1740389400000|2025-02-24 09:30:00|22453.1|22451.7|22462.1|22460.7|22471.1|22469.7|22452.6|22451.2|335
1740389700000|2025-02-24 09:35:00|22461.6|22460.2|22460.6|22459.2|22471.6|22470.2|22449.1|22447.7|290
1740390000000|2025-02-24 09:40:00|22460.1|22458.7|22488.6|22487.2|22490.6|22489.2|22452.1|22450.7|339
1740390300000|2025-02-24 09:45:00|22488.1|22486.7|22483.1|22481.7|22495.6|22494.2|22477.6|22476.2|408
1740390600000|2025-02-24 09:50:00|22483.6|22482.2|22477.6|22476.2|22488.6|22487.2|22467.1|22465.7|261
1740390900000|2025-02-24 09:55:00|22478.1|22476.7|22468.6|22467.2|22478.6|22477.2|22462.6|22461.2|249
1740391200000|2025-02-24 10:00:00|22469.1|22467.7|22491.6|22490.2|22493.1|22491.7|22469.1|22467.7|288
1740391500000|2025-02-24 10:05:00|22492.1|22490.7|22482.1|22480.7|22503.6|22502.2|22482.1|22480.7|280
1740391800000|2025-02-24 10:10:00|22481.6|22480.2|22491.1|22489.7|22491.1|22489.7|22468.6|22467.2|319
1740392100000|2025-02-24 10:15:00|22490.6|22489.2|22491.6|22490.2|22495.1|22493.7|22471.1|22469.7|213
1740392400000|2025-02-24 10:20:00|22492.1|22490.7|22483.6|22482.2|22497.6|22496.2|22478.1|22476.7|166
1740392700000|2025-02-24 10:25:00|22482.6|22481.2|22476.6|22475.2|22483.1|22481.7|22472.6|22471.2|212
1740393000000|2025-02-24 10:30:00|22477.1|22475.7|22486.6|22485.2|22492.1|22490.7|22473.1|22471.7|159
1740393300000|2025-02-24 10:35:00|22486.1|22484.7|22477.6|22476.2|22488.6|22487.2|22474.6|22473.2|205
1740393600000|2025-02-24 10:40:00|22477.1|22475.7|22482.1|22480.7|22498.1|22496.7|22467.6|22466.2|460
1740393900000|2025-02-24 10:45:00|22482.6|22481.2|22468.6|22467.2|22485.6|22484.2|22465.1|22463.7|194
1740394200000|2025-02-24 10:50:00|22469.1|22467.7|22450.6|22449.2|22469.6|22468.2|22447.6|22446.2|313
1740394500000|2025-02-24 10:55:00|22451.1|22449.7|22415.6|22414.2|22452.6|22451.2|22408.6|22407.2|353
1740394800000|2025-02-24 11:00:00|22416.6|22415.2|22437.6|22436.2|22437.6|22436.2|22397.6|22396.2|507
1740395100000|2025-02-24 11:05:00|22438.1|22436.7|22439.6|22438.2|22453.6|22452.2|22438.1|22436.7|380
1740395400000|2025-02-24 11:10:00|22439.1|22437.7|22449.6|22448.2|22450.6|22449.2|22432.6|22431.2|128
1740395700000|2025-02-24 11:15:00|22450.1|22448.7|22452.6|22451.2|22459.1|22457.7|22442.1|22440.7|126
1740396000000|2025-02-24 11:20:00|22453.1|22451.7|22464.6|22463.2|22466.6|22465.2|22448.6|22447.2|95
1740396300000|2025-02-24 11:25:00|22465.1|22463.7|22474.6|22473.2|22478.6|22477.2|22464.1|22462.7|195
1740396600000|2025-02-24 11:30:00|22475.1|22473.7|22501.6|22500.2|22501.6|22500.2|22472.6|22471.2|229
1740396900000|2025-02-24 11:35:00|22502.1|22500.7|22502.6|22501.2|22511.6|22510.2|22495.6|22494.2|312
1740397200000|2025-02-24 11:40:00|22503.1|22501.7|22490.6|22489.2|22504.1|22502.7|22488.1|22486.7|232
1740397500000|2025-02-24 11:45:00|22490.1|22488.7|22479.6|22478.2|22491.6|22490.2|22477.6|22476.2|146
1740397800000|2025-02-24 11:50:00|22480.1|22478.7|22477.6|22476.2|22480.6|22479.2|22462.6|22461.2|111
1740398100000|2025-02-24 11:55:00|22477.1|22475.7|22468.6|22467.2|22477.1|22475.7|22456.1|22454.7|166
1740398400000|2025-02-24 12:00:00|22464.6|22463.2|22431.1|22429.7|22464.6|22463.2|22430.1|22428.7|236
1740398700000|2025-02-24 12:05:00|22430.6|22429.2|22431.6|22430.2|22436.6|22435.2|22423.6|22422.2|154
1740399000000|2025-02-24 12:10:00|22431.1|22429.7|22397.6|22396.2|22431.1|22429.7|22394.1|22392.7|248
1740399300000|2025-02-24 12:15:00|22398.1|22396.7|22424.6|22423.2|22426.6|22425.2|22395.1|22393.7|387
1740399600000|2025-02-24 12:20:00|22424.1|22422.7|22444.6|22443.2|22445.6|22444.2|22421.6|22420.2|210
1740399900000|2025-02-24 12:25:00|22445.1|22443.7|22455.6|22454.2|22456.1|22454.7|22440.6|22439.2|148
1740400200000|2025-02-24 12:30:00|22456.1|22454.7|22457.6|22456.2|22468.1|22466.7|22455.6|22454.2|168
1740400500000|2025-02-24 12:35:00|22457.1|22455.7|22453.6|22452.2|22457.1|22455.7|22447.1|22445.7|179
1740400800000|2025-02-24 12:40:00|22453.1|22451.7|22431.6|22430.2|22456.1|22454.7|22429.6|22428.2|271
1740401100000|2025-02-24 12:45:00|22432.1|22430.7|22440.6|22439.2|22442.6|22441.2|22432.1|22430.7|161
1740401400000|2025-02-24 12:50:00|22438.6|22437.2|22450.6|22449.2|22454.1|22452.7|22436.6|22435.2|229
1740401700000|2025-02-24 12:55:00|22451.1|22449.7|22476.1|22474.7|22476.1|22474.7|22451.1|22449.7|265
1740402000000|2025-02-24 13:00:00|22475.6|22474.2|22481.6|22480.2|22486.6|22485.2|22471.6|22470.2|196
1740402300000|2025-02-24 13:05:00|22482.1|22480.7|22487.6|22486.2|22492.1|22490.7|22478.6|22477.2|164
1740402600000|2025-02-24 13:10:00|22488.6|22487.2|22480.6|22479.2|22491.6|22490.2|22479.6|22478.2|118
1740402900000|2025-02-24 13:15:00|22480.1|22478.7|22480.6|22479.2|22489.1|22487.7|22477.6|22476.2|239
1740403200000|2025-02-24 13:20:00|22479.1|22477.7|22478.1|22476.7|22480.1|22478.7|22467.6|22466.2|203
1740403500000|2025-02-24 13:25:00|22477.6|22476.2|22468.6|22467.2|22478.6|22477.2|22466.6|22465.2|89
1740403800000|2025-02-24 13:30:00|22469.1|22467.7|22453.1|22451.7|22471.6|22470.2|22450.6|22449.2|218
1740404100000|2025-02-24 13:35:00|22453.6|22452.2|22471.1|22469.7|22472.6|22471.2|22453.6|22452.2|123
1740404400000|2025-02-24 13:40:00|22471.6|22470.2|22470.6|22469.2|22479.6|22478.2|22465.1|22463.7|127
1740404700000|2025-02-24 13:45:00|22471.1|22469.7|22472.6|22471.2|22480.6|22479.2|22469.1|22467.7|104
1740405000000|2025-02-24 13:50:00|22472.1|22470.7|22460.6|22459.2|22472.1|22470.7|22460.6|22459.2|158
1740405300000|2025-02-24 13:55:00|22460.1|22458.7|22463.1|22461.7|22466.6|22465.2|22456.6|22455.2|105
1740405600000|2025-02-24 14:00:00|22463.6|22462.2|22454.6|22453.2|22475.6|22474.2|22454.6|22453.2|178
1740405900000|2025-02-24 14:05:00|22454.1|22452.7|22433.6|22432.2|22455.1|22453.7|22433.6|22432.2|527
1740406200000|2025-02-24 14:10:00|22434.1|22432.7|22438.6|22437.2|22439.6|22438.2|22424.6|22423.2|234
1740406500000|2025-02-24 14:15:00|22439.1|22437.7|22439.6|22438.2|22451.1|22449.7|22434.6|22433.2|134
1740406800000|2025-02-24 14:20:00|22439.1|22437.7|22415.6|22414.2|22439.6|22438.2|22412.1|22410.7|412
1740407100000|2025-02-24 14:25:00|22414.1|22412.7|22424.1|22422.7|22435.1|22433.7|22413.6|22412.2|169
1740407400000|2025-02-24 14:30:00|22424.6|22423.2|22406.6|22405.2|22427.6|22426.2|22395.1|22393.7|407
1740407700000|2025-02-24 14:35:00|22407.1|22405.7|22363.6|22362.2|22409.6|22408.2|22357.1|22355.7|492
1740408000000|2025-02-24 14:40:00|22363.1|22361.7|22367.6|22366.2|22388.6|22387.2|22356.6|22355.2|526
1740408300000|2025-02-24 14:45:00|22367.1|22365.7|22363.6|22362.2|22381.6|22380.2|22358.1|22356.7|757
1740408600000|2025-02-24 14:50:00|22364.1|22362.7|22335.6|22334.2|22369.1|22367.7|22314.1|22312.7|619
1740408900000|2025-02-24 14:55:00|22333.6|22332.2|22304.1|22302.7|22335.6|22334.2|22288.6|22287.2|654
1740409200000|2025-02-24 15:00:00|22304.6|22303.2|22269.1|22267.7|22316.6|22315.2|22260.1|22258.7|688
1740409500000|2025-02-24 15:05:00|22269.6|22268.2|22279.6|22278.2|22299.1|22297.7|22227.1|22225.7|1081
1740409800000|2025-02-24 15:10:00|22280.1|22278.7|22306.1|22304.7|22313.1|22311.7|22279.6|22278.2|654
1740410100000|2025-02-24 15:15:00|22305.6|22304.2|22314.1|22312.7|22331.6|22330.2|22301.6|22300.2|538
1740410400000|2025-02-24 15:20:00|22313.6|22312.2|22349.1|22347.7|22349.6|22348.2|22313.6|22312.2|417
1740410700000|2025-02-24 15:25:00|22349.6|22348.2|22318.6|22317.2|22353.6|22352.2|22312.6|22311.2|351
1740411000000|2025-02-24 15:30:00|22319.6|22318.2|22343.6|22342.2|22347.6|22346.2|22310.6|22309.2|352
1740411300000|2025-02-24 15:35:00|22344.1|22342.7|22351.6|22350.2|22357.6|22356.2|22332.6|22331.2|338
1740411600000|2025-02-24 15:40:00|22349.6|22348.2|22342.6|22341.2|22351.6|22350.2|22335.6|22334.2|307
1740411900000|2025-02-24 15:45:00|22343.1|22341.7|22339.6|22338.2|22350.6|22349.2|22315.6|22314.2|270
1740412200000|2025-02-24 15:50:00|22339.1|22337.7|22335.1|22333.7|22350.1|22348.7|22328.1|22326.7|301
1740412500000|2025-02-24 15:55:00|22335.6|22334.2|22344.6|22343.2|22346.6|22345.2|22316.1|22314.7|288
1740412800000|2025-02-24 16:00:00|22346.6|22345.2|22361.6|22360.2|22362.6|22361.2|22340.1|22338.7|426
1740413100000|2025-02-24 16:05:00|22362.1|22360.7|22377.6|22376.2|22380.6|22379.2|22347.1|22345.7|346
1740413400000|2025-02-24 16:10:00|22377.1|22375.7|22370.1|22368.7|22380.6|22379.2|22363.6|22362.2|282
1740413700000|2025-02-24 16:15:00|22370.6|22369.2|22386.6|22385.2|22386.6|22385.2|22368.1|22366.7|251
1740414000000|2025-02-24 16:20:00|22387.1|22385.7|22402.6|22401.2|22402.6|22401.2|22385.1|22383.7|456
1740414300000|2025-02-24 16:25:00|22403.1|22401.7|22413.6|22412.2|22425.1|22423.7|22401.1|22399.7|940
1740414600000|2025-02-24 16:30:00|22413.3|22410.5|22421.3|22418.5|22422.8|22420|22409.3|22406.5|879
1740414900000|2025-02-24 16:35:00|22422.3|22419.5|22400.3|22397.5|22429.3|22426.5|22397.3|22394.5|630
1740415200000|2025-02-24 16:40:00|22400.8|22398|22412.3|22409.5|22424.3|22421.5|22396.3|22393.5|295
1740415500000|2025-02-24 16:45:00|22412.8|22410|22419.3|22416.5|22424.3|22421.5|22412.3|22409.5|132
1740415800000|2025-02-24 16:50:00|22418.8|22416|22410.3|22407.5|22420.3|22417.5|22407.8|22405|88
1740416100000|2025-02-24 16:55:00|22409.8|22407|22403.3|22400.5|22409.8|22407|22395.3|22392.5|103
1740416400000|2025-02-24 17:00:00|22402.8|22400|22421.3|22418.5|22421.3|22418.5|22397.8|22395|167
1740416700000|2025-02-24 17:05:00|22421.8|22419|22404.8|22402|22424.3|22421.5|22402.8|22400|210
1740417000000|2025-02-24 17:10:00|22404.3|22401.5|22401.3|22398.5|22415.8|22413|22398.3|22395.5|112
1740417300000|2025-02-24 17:15:00|22400.8|22398|22419.3|22416.5|22420.3|22417.5|22399.8|22397|63
1740417600000|2025-02-24 17:20:00|22419.8|22417|22422.3|22419.5|22432.3|22429.5|22416.3|22413.5|334
1740417900000|2025-02-24 17:25:00|22421.8|22419|22411.3|22408.5|22422.8|22420|22409.8|22407|106
1740418200000|2025-02-24 17:30:00|22411.8|22409|22404.3|22401.5|22413.3|22410.5|22400.3|22397.5|91
1740418500000|2025-02-24 17:35:00|22403.8|22401|22411.3|22408.5|22413.3|22410.5|22397.8|22395|70
1740418800000|2025-02-24 17:40:00|22410.8|22408|22419.3|22416.5|22420.3|22417.5|22408.3|22405.5|48
1740419100000|2025-02-24 17:45:00|22419.8|22417|22423.3|22420.5|22425.3|22422.5|22412.3|22409.5|67
1740419400000|2025-02-24 17:50:00|22422.8|22420|22406.3|22403.5|22423.3|22420.5|22403.8|22401|51
1740419700000|2025-02-24 17:55:00|22405.8|22403|22403.8|22401|22417.8|22415|22402.3|22399.5|38
1740420000000|2025-02-24 18:00:00|22403.3|22400.5|22411.8|22409|22414.3|22411.5|22402.3|22399.5|26
1740420300000|2025-02-24 18:05:00|22412.3|22409.5|22417.8|22415|22418.8|22416|22404.8|22402|54
1740420600000|2025-02-24 18:10:00|22417.3|22414.5|22410.3|22407.5|22418.8|22416|22404.3|22401.5|66
1740420900000|2025-02-24 18:15:00|22409.8|22407|22419.3|22416.5|22422.3|22419.5|22409.3|22406.5|54
1740421200000|2025-02-24 18:20:00|22418.8|22416|22408.3|22405.5|22419.3|22416.5|22404.8|22402|44
1740421500000|2025-02-24 18:25:00|22409.3|22406.5|22409.3|22406.5|22415.3|22412.5|22407.8|22405|58
1740421800000|2025-02-24 18:30:00|22408.8|22406|22409.8|22407|22412.3|22409.5|22403.3|22400.5|32
1740422100000|2025-02-24 18:35:00|22409.3|22406.5|22407.3|22404.5|22411.3|22408.5|22403.8|22401|18
1740422400000|2025-02-24 18:40:00|22406.8|22404|22412.3|22409.5|22414.3|22411.5|22406.3|22403.5|21
1740422700000|2025-02-24 18:45:00|22412.8|22410|22398.3|22395.5|22415.3|22412.5|22398.3|22395.5|22
1740423000000|2025-02-24 18:50:00|22398.8|22396|22387.3|22384.5|22400.3|22397.5|22386.3|22383.5|106
1740423300000|2025-02-24 18:55:00|22386.8|22384|22371.3|22368.5|22388.8|22386|22365.3|22362.5|181
1740423600000|2025-02-24 19:00:00|22370.8|22368|22388.3|22385.5|22390.8|22388|22370.8|22368|59
1740423900000|2025-02-24 19:05:00|22387.8|22385|22378.3|22375.5|22387.8|22385|22372.8|22370|80
1740424200000|2025-02-24 19:10:00|22377.8|22375|22374.3|22371.5|22378.3|22375.5|22367.3|22364.5|48
1740424500000|2025-02-24 19:15:00|22373.8|22371|22355.3|22352.5|22376.8|22374|22355.3|22352.5|65
1740424800000|2025-02-24 19:20:00|22354.3|22351.5|22356.3|22353.5|22363.3|22360.5|22349.8|22347|139
1740425100000|2025-02-24 19:25:00|22355.8|22353|22353.3|22350.5|22360.3|22357.5|22346.3|22343.5|56
1740425400000|2025-02-24 19:30:00|22353.8|22351|22376.8|22374|22380.3|22377.5|22353.8|22351|437
1740425700000|2025-02-24 19:35:00|22376.3|22373.5|22363.8|22361|22377.3|22374.5|22362.3|22359.5|79
1740426000000|2025-02-24 19:40:00|22364.3|22361.5|22351.3|22348.5|22366.3|22363.5|22348.3|22345.5|77
1740426300000|2025-02-24 19:45:00|22351.8|22349|22354.3|22351.5|22358.3|22355.5|22350.3|22347.5|59
1740426600000|2025-02-24 19:50:00|22353.8|22351|22355.8|22353|22366.3|22363.5|22351.3|22348.5|92
1740426900000|2025-02-24 19:55:00|22356.3|22353.5|22350.8|22348|22356.3|22353.5|22344.8|22342|54
1740427200000|2025-02-24 20:00:00|22351.3|22348.5|22343.3|22340.5|22351.8|22349|22336.8|22334|79
1740427500000|2025-02-24 20:05:00|22342.8|22340|22342.3|22339.5|22345.3|22342.5|22336.8|22334|62
1740427800000|2025-02-24 20:10:00|22342.8|22340|22339.8|22337|22342.8|22340|22332.3|22329.5|38
1740428100000|2025-02-24 20:15:00|22340.3|22337.5|22341.3|22338.5|22350.3|22347.5|22323.3|22320.5|371
1740428400000|2025-02-24 20:20:00|22341.8|22339|22329.8|22327|22346.3|22343.5|22321.8|22319|254
1740428700000|2025-02-24 20:25:00|22330.3|22327.5|22332.8|22330|22338.3|22335.5|22329.3|22326.5|112
1740429000000|2025-02-24 20:30:00|22334.8|22332|22350.8|22348|22355.8|22353|22333.8|22331|180
1740429300000|2025-02-24 20:35:00|22350.3|22347.5|22345.3|22342.5|22354.3|22351.5|22342.8|22340|91
1740429600000|2025-02-24 20:40:00|22344.8|22342|22334.8|22332|22348.3|22345.5|22332.8|22330|107
1740429900000|2025-02-24 20:45:00|22336.3|22333.5|22341.3|22338.5|22348.3|22345.5|22331.3|22328.5|107
1740430200000|2025-02-24 20:50:00|22343.3|22340.5|22313.8|22311|22348.3|22345.5|22310.3|22307.5|180
1740430500000|2025-02-24 20:55:00|22313.3|22310.5|22308.3|22305.5|22319.3|22316.5|22298.3|22295.5|256
1740430800000|2025-02-24 21:00:00|22307.8|22305|22302.6|22297.6|22314.7|22309.7|22298.5|22293.5|17
1740431100000|2025-02-24 21:05:00|22301.7|22296.7|22316.4|22311.4|22316.4|22311.4|22300.1|22295.1|0
1740431400000|2025-02-24 21:10:00|22316.8|22311.8|22329.7|22324.7|22335.9|22330.9|22316.8|22311.8|0
1740431700000|2025-02-24 21:15:00|22329.2|22324.2|22322.3|22317.3|22330.7|22325.7|22318.5|22313.5|0
1740432000000|2025-02-24 21:20:00|22322.8|22317.8|22316.8|22311.8|22326.3|22321.3|22315.8|22310.8|0
1740432300000|2025-02-24 21:25:00|22317.2|22312.2|22318.8|22313.8|22320.8|22315.8|22316.8|22311.8|0
1740432600000|2025-02-24 21:30:00|22317.9|22312.9|22317.8|22312.8|22322.4|22317.4|22316.9|22311.9|0
1740432900000|2025-02-24 21:35:00|22318.7|22313.7|22313|22308|22318.7|22313.7|22311.9|22306.9|0
1740433200000|2025-02-24 21:40:00|22313.9|22308.9|22309.3|22304.3|22314|22309|22304.7|22299.7|0
1740433500000|2025-02-24 21:45:00|22310.2|22305.2|22313.8|22308.8|22314.8|22309.8|22308.4|22303.4|0
1740433800000|2025-02-24 21:50:00|22313.9|22308.9|22314.1|22309.1|22316.9|22311.9|22312.6|22307.6|0
1740434100000|2025-02-24 21:55:00|22313.2|22308.2|22314.8|22309.8|22320.1|22315.1|22313.1|22308.1|0
1740434400000|2025-02-24 22:00:00|22314.6|22309.6|22312.8|22307.8|22314.6|22309.6|22312.5|22307.5|0
1740434700000|2025-02-24 22:05:00|22312.5|22307.5|22310.9|22305.9|22313.7|22308.7|22308.3|22303.3|0
1740435000000|2025-02-24 22:10:00|22309.3|22304.3|22310.9|22305.9|22310.9|22305.9|22309.3|22304.3|0
1740435300000|2025-02-24 22:15:00|22311|22306|22312.6|22307.6|22312.6|22307.6|22310.1|22305.1|0
1740435600000|2025-02-24 22:20:00|22312.7|22307.7|22312.5|22307.5|22312.7|22307.7|22312.5|22307.5|0
1740435900000|2025-02-24 22:25:00|22312.6|22307.6|22312.3|22307.3|22313.4|22308.4|22311.9|22306.9|0
1740436200000|2025-02-24 22:30:00|22312.6|22307.6|22313.6|22308.6|22314.9|22309.9|22312.6|22307.6|0
1740436500000|2025-02-24 22:35:00|22313.1|22308.1|22313.1|22308.1|22313.2|22308.2|22313.1|22308.1|0
1740436800000|2025-02-24 22:40:00|22313.4|22308.4|22314.1|22309.1|22314.4|22309.4|22313.1|22308.1|0
1740437100000|2025-02-24 22:45:00|22314.4|22309.4|22314.1|22309.1|22314.4|22309.4|22314.1|22309.1|0
1740437400000|2025-02-24 22:50:00|22314.4|22309.4|22314|22309|22314.4|22309.4|22314|22309|0
1740437700000|2025-02-24 22:55:00|22314.7|22309.7|22314.6|22309.6|22315.3|22310.3|22313.7|22308.7|0
1740438000000|2025-02-24 23:00:00|22317.8|22312.8|22316.2|22311.2|22327.6|22322.6|22310.5|22305.5|0
1740438300000|2025-02-24 23:05:00|22316.1|22311.1|22317.1|22312.1|22320.8|22315.8|22311|22306|0
1740438600000|2025-02-24 23:10:00|22317.6|22312.6|22316.6|22311.6|22322.2|22317.2|22314.8|22309.8|0
1740438900000|2025-02-24 23:15:00|22314.8|22309.8|22316.6|22311.6|22320.3|22315.3|22312.9|22307.9|0
1740439200000|2025-02-24 23:20:00|22316.7|22311.7|22321.4|22316.4|22321.4|22316.4|22316.1|22311.1|0
1740439500000|2025-02-24 23:25:00|22321.3|22316.3|22325|22320|22325.9|22320.9|22318.5|22313.5|0
1740439800000|2025-02-24 23:30:00|22325.9|22320.9|22304.9|22299.9|22325.9|22320.9|22300.2|22295.2|0
1740440100000|2025-02-24 23:35:00|22305.8|22300.8|22305.4|22300.4|22313.1|22308.1|22302.6|22297.6|0
1740440400000|2025-02-24 23:40:00|22305.3|22300.3|22306|22301|22309.7|22304.7|22303.5|22298.5|0
1740440700000|2025-02-24 23:45:00|22306.5|22301.5|22295.1|22290.1|22309.7|22304.7|22292.1|22287.1|0
1740441000000|2025-02-24 23:50:00|22295.2|22290.2|22279.7|22274.7|22296.4|22291.4|22279.2|22274.2|0
1740441300000|2025-02-24 23:55:00|22280.6|22275.6|22292.6|22287.6|22297.5|22292.5|22278.6|22273.6|0
1740441600000|2025-02-25 00:00:00|22293.5|22288.5|22309.5|22304.5|22311.4|22306.4|22293.5|22288.5|0
1740441900000|2025-02-25 00:05:00|22308.6|22303.6|22313|22308|22317|22312|22307.7|22302.7|0
1740442200000|2025-02-25 00:10:00|22312.6|22307.6|22312.9|22307.9|22320.5|22315.5|22311|22306|0
1740442500000|2025-02-25 00:15:00|22313.8|22308.8|22306.1|22301.1|22314.8|22309.8|22295.6|22290.6|59
1740442800000|2025-02-25 00:20:00|22306.6|22301.6|22315.6|22310.6|22316.1|22311.1|22306.6|22301.6|15
1740443100000|2025-02-25 00:25:00|22316.1|22311.1|22322.6|22317.6|22326.6|22321.6|22316.1|22311.1|8
1740443400000|2025-02-25 00:30:00|22324.1|22319.1|22325.1|22320.1|22336.1|22331.1|22324.1|22319.1|33
1740443700000|2025-02-25 00:35:00|22324.6|22319.6|22324.1|22319.1|22326.6|22321.6|22321.1|22316.1|10
1740444000000|2025-02-25 00:40:00|22324.6|22319.6|22328.1|22323.1|22331.6|22326.6|22324.1|22319.1|9
1740444300000|2025-02-25 00:45:00|22327.6|22322.6|22326.6|22321.6|22327.6|22322.6|22323.1|22318.1|9
1740444600000|2025-02-25 00:50:00|22325.1|22320.1|22326.6|22321.6|22329.6|22324.6|22325.1|22320.1|8
1740444900000|2025-02-25 00:55:00|22326.1|22321.1|22321.6|22316.6|22327.1|22322.1|22318.6|22313.6|13
1740445200000|2025-02-25 01:00:00|22322.1|22317.1|22328.6|22323.6|22328.6|22323.6|22317.1|22312.1|24
1740445500000|2025-02-25 01:05:00|22328.1|22323.1|22325.1|22320.1|22328.6|22323.6|22324.1|22319.1|0
1740445800000|2025-02-25 01:10:00|22324.6|22319.6|22319.6|22314.6|22325.1|22320.1|22318.6|22313.6|1
1740446100000|2025-02-25 01:15:00|22320.1|22315.1|22324.1|22319.1|22327.6|22322.6|22319.1|22314.1|7
1740446400000|2025-02-25 01:20:00|22323.6|22318.6|22325.6|22320.6|22327.1|22322.1|22321.6|22316.6|8
1740446700000|2025-02-25 01:25:00|22326.6|22321.6|22328.6|22323.6|22328.6|22323.6|22322.1|22317.1|7
1740447000000|2025-02-25 01:30:00|22329.1|22324.1|22339.6|22334.6|22342.6|22337.6|22329.1|22324.1|34
1740447300000|2025-02-25 01:35:00|22339.1|22334.1|22337.6|22332.6|22342.1|22337.1|22337.1|22332.1|1
1740447600000|2025-02-25 01:40:00|22337.1|22332.1|22342.1|22337.1|22342.6|22337.6|22336.6|22331.6|0
1740447900000|2025-02-25 01:45:00|22341.6|22336.6|22341.1|22336.1|22341.6|22336.6|22335.6|22330.6|4
1740448200000|2025-02-25 01:50:00|22340.1|22335.1|22342.6|22337.6|22344.6|22339.6|22340.1|22335.1|10
1740448500000|2025-02-25 01:55:00|22342.1|22337.1|22342.6|22337.6|22345.1|22340.1|22341.1|22336.1|5
1740448800000|2025-02-25 02:00:00|22342.1|22337.1|22347.1|22342.1|22349.1|22344.1|22341.1|22336.1|5
1740449100000|2025-02-25 02:05:00|22345.6|22340.6|22343.6|22338.6|22347.6|22342.6|22343.1|22338.1|3
1740449400000|2025-02-25 02:10:00|22344.1|22339.1|22352.1|22347.1|22352.6|22347.6|22343.1|22338.1|6
1740449700000|2025-02-25 02:15:00|22351.6|22346.6|22357.6|22352.6|22358.1|22353.1|22351.6|22346.6|0
1740450000000|2025-02-25 02:20:00|22358.1|22353.1|22352.1|22347.1|22360.1|22355.1|22332.1|22327.1|45
1740450300000|2025-02-25 02:25:00|22350.1|22345.1|22350.6|22345.6|22358.1|22353.1|22347.1|22342.1|19
1740450600000|2025-02-25 02:30:00|22349.6|22344.6|22356.6|22351.6|22357.6|22352.6|22349.1|22344.1|16
1740450900000|2025-02-25 02:35:00|22357.1|22352.1|22365.6|22360.6|22365.6|22360.6|22357.1|22352.1|10
1740451200000|2025-02-25 02:40:00|22365.1|22360.1|22362.1|22357.1|22369.6|22364.6|22361.6|22356.6|9
1740451500000|2025-02-25 02:45:00|22361.6|22356.6|22361.6|22356.6|22363.1|22358.1|22359.6|22354.6|0
1740451800000|2025-02-25 02:50:00|22363.1|22358.1|22364.6|22359.6|22365.6|22360.6|22361.6|22356.6|4
1740452100000|2025-02-25 02:55:00|22365.1|22360.1|22372.6|22367.6|22374.1|22369.1|22364.6|22359.6|4
1740452400000|2025-02-25 03:00:00|22373.1|22368.1|22386.6|22381.6|22389.6|22384.6|22373.1|22368.1|36
1740452700000|2025-02-25 03:05:00|22386.1|22381.1|22392.6|22387.6|22394.6|22389.6|22385.1|22380.1|18
1740453000000|2025-02-25 03:10:00|22392.1|22387.1|22399.6|22394.6|22400.6|22395.6|22389.6|22384.6|18
1740453300000|2025-02-25 03:15:00|22400.1|22395.1|22393.1|22388.1|22400.6|22395.6|22393.1|22388.1|19
1740453600000|2025-02-25 03:20:00|22393.6|22388.6|22386.1|22381.1|22393.6|22388.6|22386.1|22381.1|8
1740453900000|2025-02-25 03:25:00|22386.6|22381.6|22387.1|22382.1|22389.6|22384.6|22386.6|22381.6|0
1740454200000|2025-02-25 03:30:00|22386.6|22381.6|22385.1|22380.1|22386.6|22381.6|22382.6|22377.6|3
1740454500000|2025-02-25 03:35:00|22386.1|22381.1|22382.6|22377.6|22388.1|22383.1|22382.6|22377.6|2
1740454800000|2025-02-25 03:40:00|22380.6|22375.6|22381.6|22376.6|22382.1|22377.1|22379.1|22374.1|8
1740455100000|2025-02-25 03:45:00|22381.1|22376.1|22386.6|22381.6|22387.1|22382.1|22381.1|22376.1|4
1740455400000|2025-02-25 03:50:00|22387.6|22382.6|22383.6|22378.6|22387.6|22382.6|22379.1|22374.1|17
1740455700000|2025-02-25 03:55:00|22382.6|22377.6|22379.6|22374.6|22383.1|22378.1|22379.1|22374.1|6
1740456000000|2025-02-25 04:00:00|22379.1|22374.1|22376.1|22371.1|22381.6|22376.6|22371.1|22366.1|7
1740456300000|2025-02-25 04:05:00|22376.6|22371.6|22382.6|22377.6|22382.6|22377.6|22376.6|22371.6|3
1740456600000|2025-02-25 04:10:00|22382.1|22377.1|22378.1|22373.1|22383.1|22378.1|22377.6|22372.6|10
1740456900000|2025-02-25 04:15:00|22378.6|22373.6|22383.6|22378.6|22385.6|22380.6|22378.6|22373.6|5
1740457200000|2025-02-25 04:20:00|22383.1|22378.1|22384.1|22379.1|22385.6|22380.6|22383.1|22378.1|1
1740457500000|2025-02-25 04:25:00|22383.6|22378.6|22384.6|22379.6|22385.1|22380.1|22382.1|22377.1|2
1740457800000|2025-02-25 04:30:00|22383.6|22378.6|22381.6|22376.6|22383.6|22378.6|22379.1|22374.1|4
1740458100000|2025-02-25 04:35:00|22381.1|22376.1|22380.1|22375.1|22381.1|22376.1|22378.1|22373.1|0
1740458400000|2025-02-25 04:40:00|22379.6|22374.6|22376.1|22371.1|22380.1|22375.1|22376.1|22371.1|1
1740458700000|2025-02-25 04:45:00|22375.6|22370.6|22373.6|22368.6|22375.6|22370.6|22373.1|22368.1|6
1740459000000|2025-02-25 04:50:00|22373.1|22368.1|22369.6|22364.6|22373.6|22368.6|22367.1|22362.1|3
1740459300000|2025-02-25 04:55:00|22370.1|22365.1|22361.1|22356.1|22370.1|22365.1|22361.1|22356.1|10
1740459600000|2025-02-25 05:00:00|22362.1|22357.1|22370.1|22365.1|22370.1|22365.1|22362.1|22357.1|8
1740459900000|2025-02-25 05:05:00|22370.6|22365.6|22368.1|22363.1|22371.1|22366.1|22367.1|22362.1|0
1740460200000|2025-02-25 05:10:00|22367.6|22362.6|22361.1|22356.1|22367.6|22362.6|22358.1|22353.1|27
1740460500000|2025-02-25 05:15:00|22361.6|22356.6|22367.6|22362.6|22367.6|22362.6|22361.6|22356.6|5
1740460800000|2025-02-25 05:20:00|22368.1|22363.1|22376.1|22371.1|22376.1|22371.1|22368.1|22363.1|16
1740461100000|2025-02-25 05:25:00|22376.6|22371.6|22380.1|22375.1|22383.6|22378.6|22376.6|22371.6|37
1740461400000|2025-02-25 05:30:00|22379.6|22374.6|22380.6|22375.6|22383.1|22378.1|22379.6|22374.6|0
1740461700000|2025-02-25 05:35:00|22380.1|22375.1|22393.1|22388.1|22393.1|22388.1|22380.1|22375.1|22
1740462000000|2025-02-25 05:40:00|22393.6|22388.6|22392.1|22387.1|22395.1|22390.1|22387.6|22382.6|40
1740462300000|2025-02-25 05:45:00|22391.1|22386.1|22393.1|22388.1|22393.6|22388.6|22388.6|22383.6|8
1740462600000|2025-02-25 05:50:00|22393.6|22388.6|22400.6|22395.6|22400.6|22395.6|22393.6|22388.6|14
1740462900000|2025-02-25 05:55:00|22400.1|22395.1|22397.1|22392.1|22401.6|22396.6|22394.6|22389.6|16
1740463200000|2025-02-25 06:00:00|22396.6|22391.6|22389.1|22384.1|22398.6|22393.6|22389.1|22384.1|26
1740463500000|2025-02-25 06:05:00|22388.6|22383.6|22399.1|22394.1|22400.1|22395.1|22388.6|22383.6|16
1740463800000|2025-02-25 06:10:00|22399.6|22394.6|22403.1|22398.1|22405.6|22400.6|22397.1|22392.1|36
1740464100000|2025-02-25 06:15:00|22402.6|22397.6|22396.6|22391.6|22405.1|22400.1|22396.1|22391.1|10
1740464400000|2025-02-25 06:20:00|22396.1|22391.1|22395.1|22390.1|22396.1|22391.1|22393.6|22388.6|6
1740464700000|2025-02-25 06:25:00|22394.6|22389.6|22390.6|22385.6|22396.1|22391.1|22389.6|22384.6|15
1740465000000|2025-02-25 06:30:00|22390.1|22385.1|22374.1|22369.1|22391.6|22386.6|22374.1|22369.1|21
1740465300000|2025-02-25 06:35:00|22372.6|22367.6|22372.1|22367.1|22376.6|22371.6|22370.1|22365.1|32
1740465600000|2025-02-25 06:40:00|22372.6|22367.6|22365.6|22360.6|22377.6|22372.6|22364.6|22359.6|23
1740465900000|2025-02-25 06:45:00|22367.1|22362.1|22362.1|22357.1|22368.1|22363.1|22361.6|22356.6|5
1740466200000|2025-02-25 06:50:00|22362.6|22357.6|22356.6|22351.6|22363.1|22358.1|22348.6|22343.6|29
1740466500000|2025-02-25 06:55:00|22356.1|22351.1|22349.6|22344.6|22358.6|22353.6|22344.1|22339.1|76
1740466800000|2025-02-25 07:00:00|22348.5|22345.7|22313|22310.2|22348.5|22345.7|22311|22308.2|173
1740467100000|2025-02-25 07:05:00|22313.5|22310.7|22323|22320.2|22323|22320.2|22309|22306.2|133
1740467400000|2025-02-25 07:10:00|22324.5|22321.7|22338.5|22335.7|22342.5|22339.7|22322.5|22319.7|177
1740467700000|2025-02-25 07:15:00|22339|22336.2|22337.5|22334.7|22350|22347.2|22337|22334.2|80
1740468000000|2025-02-25 07:20:00|22337|22334.2|22336.5|22333.7|22340|22337.2|22325|22322.2|113
1740468300000|2025-02-25 07:25:00|22337|22334.2|22315.5|22312.7|22339.5|22336.7|22311.5|22308.7|163
1740468600000|2025-02-25 07:30:00|22316|22313.2|22325|22322.2|22335.5|22332.7|22316|22313.2|75
1740468900000|2025-02-25 07:35:00|22325.5|22322.7|22332.5|22329.7|22337|22334.2|22320.5|22317.7|72
1740469200000|2025-02-25 07:40:00|22333|22330.2|22317.5|22314.7|22344|22341.2|22317.5|22314.7|155
1740469500000|2025-02-25 07:45:00|22317|22314.2|22300.5|22297.7|22320|22317.2|22298.5|22295.7|130
1740469800000|2025-02-25 07:50:00|22301|22298.2|22289|22286.2|22301.5|22298.7|22284.5|22281.7|191
1740470100000|2025-02-25 07:55:00|22290.5|22287.7|22281|22278.2|22290.5|22287.7|22268|22265.2|391
1740470400000|2025-02-25 08:00:00|22281.5|22278.7|22361.8|22360.4|22367.8|22366.4|22252.3|22250.9|1739
1740470700000|2025-02-25 08:05:00|22361.3|22359.9|22397.3|22395.9|22399.3|22397.9|22359.3|22357.9|709
1740471000000|2025-02-25 08:10:00|22397.8|22396.4|22410.3|22408.9|22415.8|22414.4|22383.3|22381.9|525
1740471300000|2025-02-25 08:15:00|22409.3|22407.9|22397.3|22395.9|22409.3|22407.9|22372.8|22371.4|682
1740471600000|2025-02-25 08:20:00|22396.3|22394.9|22379.3|22377.9|22410.3|22408.9|22375.8|22374.4|364
1740471900000|2025-02-25 08:25:00|22378.8|22377.4|22385.8|22384.4|22391.3|22389.9|22371.3|22369.9|335
1740472200000|2025-02-25 08:30:00|22386.3|22384.9|22377.3|22375.9|22403.8|22402.4|22376.8|22375.4|308
1740472500000|2025-02-25 08:35:00|22375.8|22374.4|22398.8|22397.4|22403.8|22402.4|22372.3|22370.9|218
1740472800000|2025-02-25 08:40:00|22398.3|22396.9|22379.3|22377.9|22399.3|22397.9|22370.3|22368.9|227
1740473100000|2025-02-25 08:45:00|22379.8|22378.4|22388.3|22386.9|22402.3|22400.9|22378.8|22377.4|274
1740473400000|2025-02-25 08:50:00|22387.8|22386.4|22356.8|22355.4|22391.3|22389.9|22354.8|22353.4|378
1740473700000|2025-02-25 08:55:00|22356.3|22354.9|22335.3|22333.9|22360.8|22359.4|22330.3|22328.9|352
1740474000000|2025-02-25 09:00:00|22335.8|22334.4|22363.3|22361.9|22365.8|22364.4|22328.8|22327.4|395
1740474300000|2025-02-25 09:05:00|22361.3|22359.9|22388.3|22386.9|22390.3|22388.9|22355.3|22353.9|303
1740474600000|2025-02-25 09:10:00|22387.8|22386.4|22402.3|22400.9|22409.8|22408.4|22380.3|22378.9|331
1740474900000|2025-02-25 09:15:00|22401.8|22400.4|22434.3|22432.9|22441.8|22440.4|22396.8|22395.4|430
1740475200000|2025-02-25 09:20:00|22435.3|22433.9|22425.8|22424.4|22436.3|22434.9|22419.3|22417.9|188
1740475500000|2025-02-25 09:25:00|22426.3|22424.9|22422.3|22420.9|22430.3|22428.9|22417.3|22415.9|213
1740475800000|2025-02-25 09:30:00|22422.8|22421.4|22454.3|22452.9|22458.3|22456.9|22422.8|22421.4|296
1740476100000|2025-02-25 09:35:00|22455.8|22454.4|22469.3|22467.9|22470.3|22468.9|22450.3|22448.9|474
1740476400000|2025-02-25 09:40:00|22469.8|22468.4|22445.3|22443.9|22469.8|22468.4|22442.8|22441.4|284
1740476700000|2025-02-25 09:45:00|22444.3|22442.9|22427.3|22425.9|22444.8|22443.4|22426.3|22424.9|282
1740477000000|2025-02-25 09:50:00|22427.8|22426.4|22425.3|22423.9|22432.8|22431.4|22416.8|22415.4|257
1740477300000|2025-02-25 09:55:00|22424.8|22423.4|22417.3|22415.9|22434.3|22432.9|22416.8|22415.4|228
1740477600000|2025-02-25 10:00:00|22418.3|22416.9|22441.8|22440.4|22443.3|22441.9|22418.3|22416.9|194
1740477900000|2025-02-25 10:05:00|22442.3|22440.9|22449.3|22447.9|22450.3|22448.9|22434.3|22432.9|175
1740478200000|2025-02-25 10:10:00|22449.8|22448.4|22449.3|22447.9|22458.3|22456.9|22445.3|22443.9|149
1740478500000|2025-02-25 10:15:00|22449.8|22448.4|22479.3|22477.9|22481.3|22479.9|22448.3|22446.9|338
1740478800000|2025-02-25 10:20:00|22478.8|22477.4|22469.8|22468.4|22478.8|22477.4|22465.3|22463.9|161
1740479100000|2025-02-25 10:25:00|22469.3|22467.9|22456.3|22454.9|22469.3|22467.9|22450.3|22448.9|242
1740479400000|2025-02-25 10:30:00|22456.8|22455.4|22436.3|22434.9|22458.8|22457.4|22434.8|22433.4|292
1740479700000|2025-02-25 10:35:00|22437.8|22436.4|22426.3|22424.9|22445.3|22443.9|22423.8|22422.4|220
1740480000000|2025-02-25 10:40:00|22426.8|22425.4|22437.3|22435.9|22445.3|22443.9|22426.8|22425.4|225
1740480300000|2025-02-25 10:45:00|22436.8|22435.4|22419.3|22417.9|22441.8|22440.4|22417.8|22416.4|135
1740480600000|2025-02-25 10:50:00|22418.8|22417.4|22400.3|22398.9|22418.8|22417.4|22397.8|22396.4|409
1740480900000|2025-02-25 10:55:00|22400.8|22399.4|22391.8|22390.4|22405.3|22403.9|22381.8|22380.4|449
1740481200000|2025-02-25 11:00:00|22391.3|22389.9|22411.8|22410.4|22420.3|22418.9|22388.3|22386.9|266
1740481500000|2025-02-25 11:05:00|22411.3|22409.9|22424.8|22423.4|22427.8|22426.4|22407.8|22406.4|246
1740481800000|2025-02-25 11:10:00|22425.3|22423.9|22435.3|22433.9|22440.3|22438.9|22418.3|22416.9|327
1740482100000|2025-02-25 11:15:00|22435.8|22434.4|22437.3|22435.9|22445.3|22443.9|22432.3|22430.9|117
1740482400000|2025-02-25 11:20:00|22437.8|22436.4|22427.8|22426.4|22437.8|22436.4|22417.8|22416.4|143
1740482700000|2025-02-25 11:25:00|22428.3|22426.9|22438.3|22436.9|22441.3|22439.9|22427.8|22426.4|102
1740483000000|2025-02-25 11:30:00|22439.3|22437.9|22457.3|22455.9|22458.8|22457.4|22437.8|22436.4|147
1740483300000|2025-02-25 11:35:00|22456.8|22455.4|22446.3|22444.9|22458.3|22456.9|22443.8|22442.4|84
1740483600000|2025-02-25 11:40:00|22445.8|22444.4|22463.3|22461.9|22470.3|22468.9|22442.3|22440.9|201
1740483900000|2025-02-25 11:45:00|22462.3|22460.9|22451.3|22449.9|22462.3|22460.9|22449.8|22448.4|137
1740484200000|2025-02-25 11:50:00|22450.8|22449.4|22459.3|22457.9|22460.3|22458.9|22446.3|22444.9|119
1740484500000|2025-02-25 11:55:00|22458.8|22457.4|22458.3|22456.9|22463.3|22461.9|22450.3|22448.9|95
1740484800000|2025-02-25 12:00:00|22458.8|22457.4|22446.3|22444.9|22460.3|22458.9|22443.3|22441.9|136
1740485100000|2025-02-25 12:05:00|22445.8|22444.4|22459.3|22457.9|22465.3|22463.9|22442.3|22440.9|167
1740485400000|2025-02-25 12:10:00|22458.8|22457.4|22457.3|22455.9|22461.8|22460.4|22445.3|22443.9|139
1740485700000|2025-02-25 12:15:00|22456.8|22455.4|22471.3|22469.9|22473.3|22471.9|22455.8|22454.4|101
1740486000000|2025-02-25 12:20:00|22471.8|22470.4|22468.3|22466.9|22472.3|22470.9|22462.3|22460.9|101
1740486300000|2025-02-25 12:25:00|22468.8|22467.4|22472.3|22470.9|22479.3|22477.9|22467.3|22465.9|148
1740486600000|2025-02-25 12:30:00|22472.8|22471.4|22451.8|22450.4|22472.8|22471.4|22450.3|22448.9|161
1740486900000|2025-02-25 12:35:00|22452.3|22450.9|22460.3|22458.9|22467.3|22465.9|22451.3|22449.9|128
1740487200000|2025-02-25 12:40:00|22460.8|22459.4|22459.3|22457.9|22463.3|22461.9|22456.3|22454.9|44
1740487500000|2025-02-25 12:45:00|22459.8|22458.4|22451.8|22450.4|22460.3|22458.9|22445.8|22444.4|103
1740487800000|2025-02-25 12:50:00|22452.3|22450.9|22471.3|22469.9|22471.3|22469.9|22452.3|22450.9|131
1740488100000|2025-02-25 12:55:00|22471.8|22470.4|22483.3|22481.9|22486.3|22484.9|22470.3|22468.9|166
1740488400000|2025-02-25 13:00:00|22482.3|22480.9|22477.3|22475.9|22483.3|22481.9|22473.3|22471.9|213
1740488700000|2025-02-25 13:05:00|22477.8|22476.4|22475.3|22473.9|22482.3|22480.9|22468.8|22467.4|120
1740489000000|2025-02-25 13:10:00|22475.8|22474.4|22476.3|22474.9|22480.3|22478.9|22468.3|22466.9|113
1740489300000|2025-02-25 13:15:00|22475.8|22474.4|22473.8|22472.4|22478.3|22476.9|22459.3|22457.9|180
1740489600000|2025-02-25 13:20:00|22473.3|22471.9|22505.3|22503.9|22505.3|22503.9|22473.3|22471.9|238
1740489900000|2025-02-25 13:25:00|22504.3|22502.9|22517.3|22515.9|22518.8|22517.4|22498.8|22497.4|249
1740490200000|2025-02-25 13:30:00|22516.8|22515.4|22516.3|22514.9|22521.3|22519.9|22509.3|22507.9|191
1740490500000|2025-02-25 13:35:00|22516.8|22515.4|22526.3|22524.9|22530.3|22528.9|22513.3|22511.9|246
1740490800000|2025-02-25 13:40:00|22525.3|22523.9|22533.3|22531.9|22542.3|22540.9|22525.3|22523.9|353
1740491100000|2025-02-25 13:45:00|22533.8|22532.4|22548.3|22546.9|22549.3|22547.9|22527.3|22525.9|280
1740491400000|2025-02-25 13:50:00|22548.8|22547.4|22568.3|22566.9|22569.3|22567.9|22546.3|22544.9|458
1740491700000|2025-02-25 13:55:00|22568.8|22567.4|22562.3|22560.9|22575.3|22573.9|22556.8|22555.4|464
1740492000000|2025-02-25 14:00:00|22561.8|22560.4|22532.3|22530.9|22564.3|22562.9|22513.3|22511.9|945
1740492300000|2025-02-25 14:05:00|22532.8|22531.4|22530.3|22528.9|22539.8|22538.4|22518.3|22516.9|554
1740492600000|2025-02-25 14:10:00|22530.8|22529.4|22528.3|22526.9|22543.3|22541.9|22515.3|22513.9|473
1740492900000|2025-02-25 14:15:00|22531.3|22529.9|22548.3|22546.9|22549.8|22548.4|22526.3|22524.9|254
1740493200000|2025-02-25 14:20:00|22548.8|22547.4|22540.3|22538.9|22552.3|22550.9|22535.8|22534.4|300
1740493500000|2025-02-25 14:25:00|22539.8|22538.4|22526.8|22525.4|22543.8|22542.4|22518.8|22517.4|340
1740493800000|2025-02-25 14:30:00|22527.3|22525.9|22522.3|22520.9|22538.3|22536.9|22503.8|22502.4|557
1740494100000|2025-02-25 14:35:00|22522.8|22521.4|22519.3|22517.9|22526.8|22525.4|22497.3|22495.9|414
1740494400000|2025-02-25 14:40:00|22518.8|22517.4|22494.3|22492.9|22526.8|22525.4|22492.8|22491.4|293
1740494700000|2025-02-25 14:45:00|22494.8|22493.4|22485.3|22483.9|22505.3|22503.9|22472.8|22471.4|437
1740495000000|2025-02-25 14:50:00|22485.8|22484.4|22452.3|22450.9|22490.8|22489.4|22447.8|22446.4|438
1740495300000|2025-02-25 14:55:00|22452.8|22451.4|22463.3|22461.9|22468.3|22466.9|22447.8|22446.4|628
1740495600000|2025-02-25 15:00:00|22463.8|22462.4|22423.3|22421.9|22463.8|22462.4|22411.3|22409.9|1387
1740495900000|2025-02-25 15:05:00|22423.8|22422.4|22432.3|22430.9|22441.3|22439.9|22421.3|22419.9|558
1740496200000|2025-02-25 15:10:00|22431.8|22430.4|22403.3|22401.9|22448.3|22446.9|22400.3|22398.9|461
1740496500000|2025-02-25 15:15:00|22403.8|22402.4|22365.8|22364.4|22410.8|22409.4|22363.8|22362.4|627
1740496800000|2025-02-25 15:20:00|22366.3|22364.9|22347.3|22345.9|22374.3|22372.9|22343.3|22341.9|671
1740497100000|2025-02-25 15:25:00|22347.8|22346.4|22334.3|22332.9|22359.3|22357.9|22327.3|22325.9|481
1740497400000|2025-02-25 15:30:00|22334.8|22333.4|22359.3|22357.9|22364.3|22362.9|22327.3|22325.9|746
1740497700000|2025-02-25 15:35:00|22362.3|22360.9|22403.3|22401.9|22405.3|22403.9|22357.8|22356.4|824
1740498000000|2025-02-25 15:40:00|22402.8|22401.4|22405.8|22404.4|22420.8|22419.4|22380.8|22379.4|470
1740498300000|2025-02-25 15:45:00|22405.3|22403.9|22418.3|22416.9|22425.3|22423.9|22404.8|22403.4|350
1740498600000|2025-02-25 15:50:00|22417.8|22416.4|22442.3|22440.9|22445.8|22444.4|22413.8|22412.4|307
1740498900000|2025-02-25 15:55:00|22441.8|22440.4|22418.8|22417.4|22447.8|22446.4|22415.8|22414.4|408
1740499200000|2025-02-25 16:00:00|22420.3|22418.9|22390.3|22388.9|22421.3|22419.9|22373.3|22371.9|554
1740499500000|2025-02-25 16:05:00|22390.8|22389.4|22411.3|22409.9|22418.3|22416.9|22384.3|22382.9|352
1740499800000|2025-02-25 16:10:00|22411.8|22410.4|22413.8|22412.4|22427.3|22425.9|22408.8|22407.4|306
1740500100000|2025-02-25 16:15:00|22414.3|22412.9|22414.3|22412.9|22425.3|22423.9|22404.8|22403.4|337
1740500400000|2025-02-25 16:20:00|22414.8|22413.4|22407.3|22405.9|22419.3|22417.9|22395.3|22393.9|336
1740500700000|2025-02-25 16:25:00|22407.8|22406.4|22389.3|22387.9|22411.3|22409.9|22388.3|22386.9|608
1740501000000|2025-02-25 16:30:00|22390|22387.2|22406|22403.2|22406|22403.2|22368.5|22365.7|814
1740501300000|2025-02-25 16:35:00|22405|22402.2|22430|22427.2|22434|22431.2|22399|22396.2|528
1740501600000|2025-02-25 16:40:00|22429.5|22426.7|22429|22426.2|22431|22428.2|22417|22414.2|186
1740501900000|2025-02-25 16:45:00|22428.5|22425.7|22460|22457.2|22462|22459.2|22427.5|22424.7|240
1740502200000|2025-02-25 16:50:00|22459.5|22456.7|22465|22462.2|22468.5|22465.7|22456|22453.2|179
1740502500000|2025-02-25 16:55:00|22464.5|22461.7|22476.5|22473.7|22490|22487.2|22452|22449.2|328
1740502800000|2025-02-25 17:00:00|22476|22473.2|22459|22456.2|22476|22473.2|22458|22455.2|134
1740503100000|2025-02-25 17:05:00|22459.5|22456.7|22452|22449.2|22460|22457.2|22449.5|22446.7|131
1740503400000|2025-02-25 17:10:00|22453|22450.2|22444.5|22441.7|22456|22453.2|22443|22440.2|119
1740503700000|2025-02-25 17:15:00|22444|22441.2|22437|22434.2|22446|22443.2|22432|22429.2|175
1740504000000|2025-02-25 17:20:00|22436.5|22433.7|22431.5|22428.7|22437|22434.2|22419.5|22416.7|115
1740504300000|2025-02-25 17:25:00|22432|22429.2|22454|22451.2|22454.5|22451.7|22430|22427.2|111
1740504600000|2025-02-25 17:30:00|22453.5|22450.7|22460|22457.2|22463|22460.2|22451|22448.2|61
1740504900000|2025-02-25 17:35:00|22460.5|22457.7|22467|22464.2|22468.5|22465.7|22457|22454.2|72
1740505200000|2025-02-25 17:40:00|22467.5|22464.7|22471|22468.2|22474.5|22471.7|22464|22461.2|62
1740505500000|2025-02-25 17:45:00|22471.5|22468.7|22469|22466.2|22473|22470.2|22461.5|22458.7|76
1740505800000|2025-02-25 17:50:00|22468.5|22465.7|22476|22473.2|22479.5|22476.7|22467.5|22464.7|90
1740506100000|2025-02-25 17:55:00|22476.5|22473.7|22486|22483.2|22487|22484.2|22475|22472.2|104
1740506400000|2025-02-25 18:00:00|22487|22484.2|22510|22507.2|22510.5|22507.7|22486.5|22483.7|108
1740506700000|2025-02-25 18:05:00|22509.5|22506.7|22514|22511.2|22527|22524.2|22508|22505.2|82
1740507000000|2025-02-25 18:10:00|22513.5|22510.7|22501.5|22498.7|22517.5|22514.7|22497|22494.2|121
1740507300000|2025-02-25 18:15:00|22501|22498.2|22494|22491.2|22507|22504.2|22493.5|22490.7|51
1740507600000|2025-02-25 18:20:00|22494.5|22491.7|22502.5|22499.7|22510|22507.2|22494|22491.2|79
1740507900000|2025-02-25 18:25:00|22502|22499.2|22474|22471.2|22502|22499.2|22471.5|22468.7|112
1740508200000|2025-02-25 18:30:00|22474.5|22471.7|22492.5|22489.7|22497|22494.2|22467|22464.2|321
1740508500000|2025-02-25 18:35:00|22493|22490.2|22533|22530.2|22536|22533.2|22490|22487.2|322
1740508800000|2025-02-25 18:40:00|22533.5|22530.7|22558|22555.2|22566|22563.2|22529.5|22526.7|328
1740509100000|2025-02-25 18:45:00|22557.5|22554.7|22561|22558.2|22570.5|22567.7|22556|22553.2|216
1740509400000|2025-02-25 18:50:00|22562|22559.2|22541|22538.2|22563|22560.2|22532.5|22529.7|241
1740509700000|2025-02-25 18:55:00|22540.5|22537.7|22532|22529.2|22545|22542.2|22530.5|22527.7|120
1740510000000|2025-02-25 19:00:00|22531.5|22528.7|22531|22528.2|22536|22533.2|22526.5|22523.7|84
1740510300000|2025-02-25 19:05:00|22530.5|22527.7|22530|22527.2|22533|22530.2|22522|22519.2|55
1740510600000|2025-02-25 19:10:00|22529.5|22526.7|22508|22505.2|22529.5|22526.7|22508|22505.2|77
1740510900000|2025-02-25 19:15:00|22507|22504.2|22508|22505.2|22513|22510.2|22491.5|22488.7|125
1740511200000|2025-02-25 19:20:00|22507.5|22504.7|22499.5|22496.7|22507.5|22504.7|22494|22491.2|59
1740511500000|2025-02-25 19:25:00|22500|22497.2|22490.5|22487.7|22504|22501.2|22489|22486.2|44
1740511800000|2025-02-25 19:30:00|22490|22487.2|22509.5|22506.7|22510|22507.2|22489.5|22486.7|71
1740512100000|2025-02-25 19:35:00|22510|22507.2|22504|22501.2|22511|22508.2|22504|22501.2|28
1740512400000|2025-02-25 19:40:00|22534.5|22531.7|22566.5|22563.7|22571|22568.2|22534.5|22531.7|311
1740512700000|2025-02-25 19:45:00|22566|22563.2|22559|22556.2|22568|22565.2|22540|22537.2|115
1740513000000|2025-02-25 19:50:00|22559.5|22556.7|22555|22552.2|22566|22563.2|22551|22548.2|67
1740513300000|2025-02-25 19:55:00|22554.5|22551.7|22556|22553.2|22562.5|22559.7|22552|22549.2|75
1740513600000|2025-02-25 20:00:00|22554.5|22551.7|22566.5|22563.7|22568.5|22565.7|22552.5|22549.7|97
1740513900000|2025-02-25 20:05:00|22567|22564.2|22560.5|22557.7|22571|22568.2|22558.5|22555.7|87
1740514200000|2025-02-25 20:10:00|22561|22558.2|22556|22553.2|22563|22560.2|22547|22544.2|124
1740514500000|2025-02-25 20:15:00|22556.5|22553.7|22567|22564.2|22570|22567.2|22552|22549.2|72
1740514800000|2025-02-25 20:20:00|22567.5|22564.7|22586|22583.2|22587.5|22584.7|22566|22563.2|99
1740515100000|2025-02-25 20:25:00|22585.5|22582.7|22578|22575.2|22586.5|22583.7|22570|22567.2|75
1740515400000|2025-02-25 20:30:00|22577.5|22574.7|22567.5|22564.7|22578|22575.2|22563|22560.2|84
1740515700000|2025-02-25 20:35:00|22567|22564.2|22544|22541.2|22570|22567.2|22543|22540.2|130
1740516000000|2025-02-25 20:40:00|22543.5|22540.7|22534|22531.2|22545|22542.2|22530.5|22527.7|116
1740516300000|2025-02-25 20:45:00|22533.5|22530.7|22548.5|22545.7|22551.5|22548.7|22531.5|22528.7|207
1740516600000|2025-02-25 20:50:00|22548|22545.2|22526|22523.2|22555|22552.2|22523|22520.2|218
1740516900000|2025-02-25 20:55:00|22526.5|22523.7|22518|22515.2|22530|22527.2|22513|22510.2|228
1740517200000|2025-02-25 21:00:00|22520|22517.2|22546.8|22541.8|22548.1|22543.1|22512.3|22507.3|13
1740517500000|2025-02-25 21:05:00|22547.3|22542.3|22557.3|22552.3|22560.5|22555.5|22546.8|22541.8|0
1740517800000|2025-02-25 21:10:00|22556.3|22551.3|22541.2|22536.2|22556.3|22551.3|22541.2|22536.2|0
1740518100000|2025-02-25 21:15:00|22542.2|22537.2|22549.4|22544.4|22549.8|22544.8|22540.1|22535.1|0
1740518400000|2025-02-25 21:20:00|22550.3|22545.3|22551.5|22546.5|22551.5|22546.5|22543.5|22538.5|0
1740518700000|2025-02-25 21:25:00|22550.5|22545.5|22552.4|22547.4|22559|22554|22549.5|22544.5|0
1740519000000|2025-02-25 21:30:00|22551.5|22546.5|22547.7|22542.7|22551.5|22546.5|22545.8|22540.8|0
1740519300000|2025-02-25 21:35:00|22546.7|22541.7|22542.4|22537.4|22549.6|22544.6|22540.5|22535.5|0
1740519600000|2025-02-25 21:40:00|22543.4|22538.4|22546.8|22541.8|22547.8|22542.8|22539.3|22534.3|0
1740519900000|2025-02-25 21:45:00|22547.8|22542.8|22537.5|22532.5|22554.5|22549.5|22537.5|22532.5|0
1740520200000|2025-02-25 21:50:00|22536.5|22531.5|22539.5|22534.5|22544.2|22539.2|22536.5|22531.5|0
1740520500000|2025-02-25 21:55:00|22538.5|22533.5|22537.1|22532.1|22542.6|22537.6|22528.1|22523.1|0
1740520800000|2025-02-25 22:00:00|22537.2|22532.2|22537.9|22532.9|22539.8|22534.8|22537.1|22532.1|0
1740521100000|2025-02-25 22:05:00|22537.2|22532.2|22541.1|22536.1|22541.1|22536.1|22536.5|22531.5|0
1740521400000|2025-02-25 22:10:00|22541.2|22536.2|22539.2|22534.2|22541.7|22536.7|22538.6|22533.6|0
1740521700000|2025-02-25 22:15:00|22540.4|22535.4|22540.5|22535.5|22541.6|22536.6|22538.7|22533.7|0
1740522000000|2025-02-25 22:20:00|22540.3|22535.3|22542.5|22537.5|22543.8|22538.8|22540.1|22535.1|0
1740522300000|2025-02-25 22:25:00|22541.9|22536.9|22542.2|22537.2|22543|22538|22541.5|22536.5|0
1740522600000|2025-02-25 22:30:00|22542.1|22537.1|22542.8|22537.8|22543|22538|22541.9|22536.9|0
1740522900000|2025-02-25 22:35:00|22542.4|22537.4|22542|22537|22542.4|22537.4|22540.7|22535.7|0
1740523200000|2025-02-25 22:40:00|22542.3|22537.3|22541.6|22536.6|22542.3|22537.3|22541.1|22536.1|0
1740523500000|2025-02-25 22:45:00|22541.5|22536.5|22541.8|22536.8|22542.2|22537.2|22541.5|22536.5|0
1740523800000|2025-02-25 22:50:00|22541.9|22536.9|22543.5|22538.5|22545.2|22540.2|22540.6|22535.6|0
1740524100000|2025-02-25 22:55:00|22543.6|22538.6|22551.5|22546.5|22552.3|22547.3|22543.6|22538.6|0
1740524400000|2025-02-25 23:00:00|22557.7|22552.7|22567.9|22562.9|22577.6|22572.6|22557.7|22552.7|0
1740524700000|2025-02-25 23:05:00|22567.4|22562.4|22562.2|22557.2|22567.4|22562.4|22558.5|22553.5|0
1740525000000|2025-02-25 23:10:00|22563.2|22558.2|22559.5|22554.5|22565.1|22560.1|22557.6|22552.6|0
1740525300000|2025-02-25 23:15:00|22560.5|22555.5|22562.3|22557.3|22564.2|22559.2|22559.4|22554.4|0
1740525600000|2025-02-25 23:20:00|22563.7|22558.7|22562.1|22557.1|22565.9|22560.9|22556.4|22551.4|0
1740525900000|2025-02-25 23:25:00|22561.1|22556.1|22557.7|22552.7|22562.1|22557.1|22556.3|22551.3|0
1740526200000|2025-02-25 23:30:00|22557.3|22552.3|22565.2|22560.2|22565.8|22560.8|22555.4|22550.4|0
1740526500000|2025-02-25 23:35:00|22566.2|22561.2|22559|22554|22567.1|22562.1|22556.7|22551.7|0
1740526800000|2025-02-25 23:40:00|22558.6|22553.6|22560.5|22555.5|22564.7|22559.7|22558.6|22553.6|0
1740527100000|2025-02-25 23:45:00|22559.5|22554.5|22556.7|22551.7|22560.5|22555.5|22551|22546|0
1740527400000|2025-02-25 23:50:00|22557.6|22552.6|22558.2|22553.2|22561|22556|22557.2|22552.2|0
1740527700000|2025-02-25 23:55:00|22557.2|22552.2|22564.8|22559.8|22565.7|22560.7|22557.2|22552.2|0
1740528000000|2025-02-26 00:00:00|22563.8|22558.8|22570.4|22565.4|22572.4|22567.4|22561.9|22556.9|0
1740528300000|2025-02-26 00:05:00|22569.5|22564.5|22557.1|22552.1|22570.4|22565.4|22557.1|22552.1|0
1740528600000|2025-02-26 00:10:00|22558.1|22553.1|22556.2|22551.2|22559|22554|22554.3|22549.3|0
1740528900000|2025-02-26 00:15:00|22557.1|22552.1|22539.8|22534.8|22557.3|22552.3|22539.8|22534.8|45
1740529200000|2025-02-26 00:20:00|22540.3|22535.3|22553.3|22548.3|22554.8|22549.8|22540.3|22535.3|9
1740529500000|2025-02-26 00:25:00|22552.8|22547.8|22547.8|22542.8|22552.8|22547.8|22544.8|22539.8|8
1740529800000|2025-02-26 00:30:00|22547.3|22542.3|22543.3|22538.3|22547.3|22542.3|22543.3|22538.3|0
1740530100000|2025-02-26 00:35:00|22543.8|22538.8|22536.3|22531.3|22544.3|22539.3|22534.3|22529.3|6
1740530400000|2025-02-26 00:40:00|22536.8|22531.8|22535.8|22530.8|22536.8|22531.8|22535.3|22530.3|1
1740530700000|2025-02-26 00:45:00|22535.3|22530.3|22531.8|22526.8|22535.3|22530.3|22528.8|22523.8|11
1740531000000|2025-02-26 00:50:00|22531.3|22526.3|22536.3|22531.3|22536.3|22531.3|22529.8|22524.8|15
1740531300000|2025-02-26 00:55:00|22536.8|22531.8|22536.8|22531.8|22537.3|22532.3|22533.8|22528.8|8
1740531600000|2025-02-26 01:00:00|22537.8|22532.8|22537.3|22532.3|22540.8|22535.8|22537.3|22532.3|19
1740531900000|2025-02-26 01:05:00|22536.8|22531.8|22526.8|22521.8|22536.8|22531.8|22524.3|22519.3|7
1740532200000|2025-02-26 01:10:00|22526.3|22521.3|22513.8|22508.8|22526.3|22521.3|22511.8|22506.8|15
1740532500000|2025-02-26 01:15:00|22514.3|22509.3|22518.8|22513.8|22522.3|22517.3|22514.3|22509.3|10
1740532800000|2025-02-26 01:20:00|22519.3|22514.3|22525.3|22520.3|22525.3|22520.3|22517.8|22512.8|8
1740533100000|2025-02-26 01:25:00|22525.8|22520.8|22524.8|22519.8|22533.3|22528.3|22524.8|22519.8|7
1740533400000|2025-02-26 01:30:00|22525.3|22520.3|22514.3|22509.3|22525.8|22520.8|22510.8|22505.8|9
1740533700000|2025-02-26 01:35:00|22513.8|22508.8|22507.8|22502.8|22513.8|22508.8|22507.8|22502.8|3
1740534000000|2025-02-26 01:40:00|22507.3|22502.3|22517.8|22512.8|22519.3|22514.3|22507.3|22502.3|2
1740534300000|2025-02-26 01:45:00|22518.3|22513.3|22521.3|22516.3|22522.8|22517.8|22517.3|22512.3|0
1740534600000|2025-02-26 01:50:00|22521.8|22516.8|22525.8|22520.8|22530.3|22525.3|22518.8|22513.8|7
1740534900000|2025-02-26 01:55:00|22525.3|22520.3|22521.3|22516.3|22525.3|22520.3|22519.3|22514.3|4
1740535200000|2025-02-26 02:00:00|22522.3|22517.3|22514.3|22509.3|22522.3|22517.3|22512.3|22507.3|15
1740535500000|2025-02-26 02:05:00|22514.8|22509.8|22504.8|22499.8|22515.3|22510.3|22504.8|22499.8|2
1740535800000|2025-02-26 02:10:00|22505.3|22500.3|22509.8|22504.8|22515.8|22510.8|22505.3|22500.3|22
1740536100000|2025-02-26 02:15:00|22509.3|22504.3|22516.8|22511.8|22516.8|22511.8|22508.8|22503.8|3
1740536400000|2025-02-26 02:20:00|22517.3|22512.3|22523.3|22518.3|22524.3|22519.3|22517.3|22512.3|22
1740536700000|2025-02-26 02:25:00|22522.8|22517.8|22526.3|22521.3|22527.3|22522.3|22522.3|22517.3|3
1740537000000|2025-02-26 02:30:00|22525.8|22520.8|22524.8|22519.8|22526.3|22521.3|22523.3|22518.3|0
1740537300000|2025-02-26 02:35:00|22525.8|22520.8|22522.3|22517.3|22525.8|22520.8|22521.3|22516.3|0
1740537600000|2025-02-26 02:40:00|22521.8|22516.8|22516.3|22511.3|22521.8|22516.8|22515.8|22510.8|0
1740537900000|2025-02-26 02:45:00|22517.8|22512.8|22522.3|22517.3|22522.8|22517.8|22517.8|22512.8|3
1740538200000|2025-02-26 02:50:00|22521.8|22516.8|22528.8|22523.8|22529.3|22524.3|22521.8|22516.8|6
1740538500000|2025-02-26 02:55:00|22528.3|22523.3|22530.3|22525.3|22532.8|22527.8|22527.8|22522.8|7
1740538800000|2025-02-26 03:00:00|22529.3|22524.3|22523.3|22518.3|22529.8|22524.8|22522.8|22517.8|5
1740539100000|2025-02-26 03:05:00|22524.3|22519.3|22518.3|22513.3|22525.8|22520.8|22518.3|22513.3|11
1740539400000|2025-02-26 03:10:00|22519.8|22514.8|22530.8|22525.8|22533.3|22528.3|22519.8|22514.8|12
1740539700000|2025-02-26 03:15:00|22530.3|22525.3|22527.8|22522.8|22530.3|22525.3|22527.3|22522.3|0
1740540000000|2025-02-26 03:20:00|22527.3|22522.3|22522.8|22517.8|22527.3|22522.3|22522.8|22517.8|3
1740540300000|2025-02-26 03:25:00|22522.3|22517.3|22519.3|22514.3|22522.3|22517.3|22517.8|22512.8|3
1740540600000|2025-02-26 03:30:00|22520.3|22515.3|22521.8|22516.8|22524.8|22519.8|22520.3|22515.3|6
1740540900000|2025-02-26 03:35:00|22521.3|22516.3|22520.8|22515.8|22521.8|22516.8|22519.8|22514.8|0
1740541200000|2025-02-26 03:40:00|22521.3|22516.3|22524.3|22519.3|22524.3|22519.3|22519.8|22514.8|2
1740541500000|2025-02-26 03:45:00|22523.8|22518.8|22521.8|22516.8|22523.8|22518.8|22521.3|22516.3|0
1740541800000|2025-02-26 03:50:00|22521.3|22516.3|22522.3|22517.3|22522.8|22517.8|22519.3|22514.3|2
1740542100000|2025-02-26 03:55:00|22521.8|22516.8|22517.8|22512.8|22521.8|22516.8|22517.8|22512.8|0
1740542400000|2025-02-26 04:00:00|22517.3|22512.3|22516.8|22511.8|22518.3|22513.3|22516.3|22511.3|0
1740542700000|2025-02-26 04:05:00|22517.3|22512.3|22520.3|22515.3|22520.3|22515.3|22516.8|22511.8|5
1740543000000|2025-02-26 04:10:00|22519.8|22514.8|22519.8|22514.8|22520.8|22515.8|22518.8|22513.8|2
1740543300000|2025-02-26 04:15:00|22522.3|22517.3|22525.3|22520.3|22525.3|22520.3|22522.3|22517.3|12
1740543600000|2025-02-26 04:20:00|22524.8|22519.8|22526.8|22521.8|22527.3|22522.3|22524.8|22519.8|0
1740543900000|2025-02-26 04:25:00|22527.3|22522.3|22525.8|22520.8|22527.3|22522.3|22525.8|22520.8|0
1740544200000|2025-02-26 04:30:00|22526.8|22521.8|22532.3|22527.3|22532.3|22527.3|22526.8|22521.8|9
1740544500000|2025-02-26 04:35:00|22533.3|22528.3|22532.8|22527.8|22533.3|22528.3|22532.8|22527.8|0
1740544800000|2025-02-26 04:40:00|22533.3|22528.3|22533.8|22528.8|22533.8|22528.8|22533.3|22528.3|0
1740545100000|2025-02-26 04:45:00|22534.3|22529.3|22534.3|22529.3|22534.8|22529.8|22534.3|22529.3|0
1740545400000|2025-02-26 04:50:00|22534.8|22529.8|22541.3|22536.3|22541.3|22536.3|22534.8|22529.8|1
1740545700000|2025-02-26 04:55:00|22541.8|22536.8|22554.8|22549.8|22554.8|22549.8|22541.8|22536.8|25
1740546000000|2025-02-26 05:00:00|22555.3|22550.3|22564.3|22559.3|22567.8|22562.8|22555.3|22550.3|28
1740546300000|2025-02-26 05:05:00|22566.8|22561.8|22566.8|22561.8|22570.3|22565.3|22566.8|22561.8|12
1740546600000|2025-02-26 05:10:00|22567.3|22562.3|22569.8|22564.8|22570.3|22565.3|22565.8|22560.8|5
1740546900000|2025-02-26 05:15:00|22569.3|22564.3|22569.8|22564.8|22573.3|22568.3|22567.8|22562.8|14
1740547200000|2025-02-26 05:20:00|22569.3|22564.3|22573.8|22568.8|22576.8|22571.8|22569.3|22564.3|15
1740547500000|2025-02-26 05:25:00|22573.3|22568.3|22576.3|22571.3|22576.3|22571.3|22572.8|22567.8|7
1740547800000|2025-02-26 05:30:00|22576.8|22571.8|22571.8|22566.8|22578.3|22573.3|22571.8|22566.8|17
1740548100000|2025-02-26 05:35:00|22572.3|22567.3|22579.3|22574.3|22579.8|22574.8|22570.8|22565.8|14
1740548400000|2025-02-26 05:40:00|22579.8|22574.8|22587.3|22582.3|22587.3|22582.3|22578.8|22573.8|28
1740548700000|2025-02-26 05:45:00|22586.8|22581.8|22585.8|22580.8|22586.8|22581.8|22584.3|22579.3|14
1740549000000|2025-02-26 05:50:00|22586.3|22581.3|22599.3|22594.3|22603.8|22598.8|22585.8|22580.8|122
1740549300000|2025-02-26 05:55:00|22598.8|22593.8|22598.3|22593.3|22601.3|22596.3|22597.3|22592.3|21
1740549600000|2025-02-26 06:00:00|22597.8|22592.8|22600.8|22595.8|22615.3|22610.3|22597.8|22592.8|88
1740549900000|2025-02-26 06:05:00|22601.8|22596.8|22595.8|22590.8|22604.3|22599.3|22592.3|22587.3|11
1740550200000|2025-02-26 06:10:00|22595.3|22590.3|22593.8|22588.8|22595.3|22590.3|22593.8|22588.8|0
1740550500000|2025-02-26 06:15:00|22594.3|22589.3|22591.8|22586.8|22596.8|22591.8|22591.8|22586.8|1
1740550800000|2025-02-26 06:20:00|22589.8|22584.8|22590.3|22585.3|22592.3|22587.3|22585.8|22580.8|7
1740551100000|2025-02-26 06:25:00|22589.8|22584.8|22590.3|22585.3|22591.8|22586.8|22587.3|22582.3|15
1740551400000|2025-02-26 06:30:00|22590.8|22585.8|22599.3|22594.3|22599.3|22594.3|22588.8|22583.8|19
1740551700000|2025-02-26 06:35:00|22599.8|22594.8|22603.3|22598.3|22605.3|22600.3|22598.8|22593.8|21
1740552000000|2025-02-26 06:40:00|22603.8|22598.8|22600.8|22595.8|22605.8|22600.8|22598.8|22593.8|20
1740552300000|2025-02-26 06:45:00|22601.8|22596.8|22603.8|22598.8|22606.8|22601.8|22601.8|22596.8|18
1740552600000|2025-02-26 06:50:00|22604.3|22599.3|22619.8|22614.8|22621.3|22616.3|22602.3|22597.3|41
1740552900000|2025-02-26 06:55:00|22620.3|22615.3|22613.3|22608.3|22622.3|22617.3|22610.3|22605.3|52
1740553200000|2025-02-26 07:00:00|22612.8|22607.8|22593.2|22590.4|22616.2|22613.4|22591.7|22588.9|179
1740553500000|2025-02-26 07:05:00|22592.7|22589.9|22606.7|22603.9|22606.7|22603.9|22584.7|22581.9|146
1740553800000|2025-02-26 07:10:00|22605.7|22602.9|22588.7|22585.9|22605.7|22602.9|22588.7|22585.9|103
1740554100000|2025-02-26 07:15:00|22588.2|22585.4|22592.7|22589.9|22597.7|22594.9|22582.2|22579.4|117
1740554400000|2025-02-26 07:20:00|22591.2|22588.4|22589.7|22586.9|22598.2|22595.4|22589.7|22586.9|49
1740554700000|2025-02-26 07:25:00|22589.2|22586.4|22573.7|22570.9|22589.2|22586.4|22562.7|22559.9|227
1740555000000|2025-02-26 07:30:00|22573.2|22570.4|22542.7|22539.9|22573.2|22570.4|22542.7|22539.9|148
1740555300000|2025-02-26 07:35:00|22540.7|22537.9|22539.2|22536.4|22543.2|22540.4|22528.7|22525.9|167
1740555600000|2025-02-26 07:40:00|22539.7|22536.9|22549.7|22546.9|22556.7|22553.9|22538.2|22535.4|221
1740555900000|2025-02-26 07:45:00|22549.2|22546.4|22539.7|22536.9|22550.7|22547.9|22539.2|22536.4|134
1740556200000|2025-02-26 07:50:00|22538.7|22535.9|22525.2|22522.4|22539.7|22536.9|22521.2|22518.4|144
1740556500000|2025-02-26 07:55:00|22523.2|22520.4|22528.7|22525.9|22535.7|22532.9|22522.7|22519.9|283
1740556800000|2025-02-26 08:00:00|22537.2|22534.4|22591|22589.6|22591|22589.6|22513|22511.6|1064
1740557100000|2025-02-26 08:05:00|22592.5|22591.1|22599|22597.6|22601|22599.6|22576|22574.6|609
1740557400000|2025-02-26 08:10:00|22600|22598.6|22567.5|22566.1|22603|22601.6|22567|22565.6|552
1740557700000|2025-02-26 08:15:00|22567|22565.6|22577|22575.6|22577|22575.6|22547.5|22546.1|457
1740558000000|2025-02-26 08:20:00|22576|22574.6|22589|22587.6|22595.5|22594.1|22566|22564.6|306
1740558300000|2025-02-26 08:25:00|22590|22588.6|22574|22572.6|22597|22595.6|22555|22553.6|299
1740558600000|2025-02-26 08:30:00|22575|22573.6|22595|22593.6|22605|22603.6|22575|22573.6|283
1740558900000|2025-02-26 08:35:00|22594.5|22593.1|22579.5|22578.1|22597|22595.6|22577.5|22576.1|166
1740559200000|2025-02-26 08:40:00|22580|22578.6|22579|22577.6|22590|22588.6|22572.5|22571.1|263
1740559500000|2025-02-26 08:45:00|22581|22579.6|22594|22592.6|22598.5|22597.1|22572|22570.6|220
1740559800000|2025-02-26 08:50:00|22595|22593.6|22607|22605.6|22609.5|22608.1|22594|22592.6|405
1740560100000|2025-02-26 08:55:00|22609|22607.6|22622|22620.6|22629|22627.6|22604.5|22603.1|393
1740560400000|2025-02-26 09:00:00|22620.5|22619.1|22624|22622.6|22626.5|22625.1|22602|22600.6|357
1740560700000|2025-02-26 09:05:00|22624.5|22623.1|22638|22636.6|22659.5|22658.1|22619.5|22618.1|664
1740561000000|2025-02-26 09:10:00|22637|22635.6|22639.5|22638.1|22641|22639.6|22625|22623.6|490
1740561300000|2025-02-26 09:15:00|22639|22637.6|22666.5|22665.1|22668.5|22667.1|22639|22637.6|410
1740561600000|2025-02-26 09:20:00|22666|22664.6|22672|22670.6|22676|22674.6|22658|22656.6|350
1740561900000|2025-02-26 09:25:00|22671.5|22670.1|22660|22658.6|22671.5|22670.1|22651.5|22650.1|411
1740562200000|2025-02-26 09:30:00|22660.5|22659.1|22667.5|22666.1|22673|22671.6|22647.5|22646.1|297
1740562500000|2025-02-26 09:35:00|22667|22665.6|22655|22653.6|22667.5|22666.1|22653|22651.6|238
1740562800000|2025-02-26 09:40:00|22654.5|22653.1|22651.5|22650.1|22654.5|22653.1|22642.5|22641.1|340
1740563100000|2025-02-26 09:45:00|22651|22649.6|22640.5|22639.1|22654.5|22653.1|22632|22630.6|253
1740563400000|2025-02-26 09:50:00|22641|22639.6|22656|22654.6|22658|22656.6|22640|22638.6|161
1740563700000|2025-02-26 09:55:00|22655.5|22654.1|22668|22666.6|22668.5|22667.1|22647|22645.6|261
1740564000000|2025-02-26 10:00:00|22669|22667.6|22698.5|22697.1|22700|22698.6|22669|22667.6|423
1740564300000|2025-02-26 10:05:00|22698|22696.6|22698|22696.6|22717|22715.6|22693|22691.6|534
1740564600000|2025-02-26 10:10:00|22698.5|22697.1|22685|22683.6|22699|22697.6|22684|22682.6|276
1740564900000|2025-02-26 10:15:00|22684.5|22683.1|22689|22687.6|22689|22687.6|22674.5|22673.1|196
1740565200000|2025-02-26 10:20:00|22689.5|22688.1|22701|22699.6|22703|22701.6|22684|22682.6|213
1740565500000|2025-02-26 10:25:00|22703|22701.6|22709.5|22708.1|22715|22713.6|22702|22700.6|194
1740565800000|2025-02-26 10:30:00|22711|22709.6|22703|22701.6|22711|22709.6|22696.5|22695.1|198
1740566100000|2025-02-26 10:35:00|22703.5|22702.1|22700|22698.6|22708.5|22707.1|22696|22694.6|105
1740566400000|2025-02-26 10:40:00|22699.5|22698.1|22695.5|22694.1|22700.5|22699.1|22683|22681.6|228
1740566700000|2025-02-26 10:45:00|22696|22694.6|22696|22694.6|22703|22701.6|22691|22689.6|209
1740567000000|2025-02-26 10:50:00|22695.5|22694.1|22691.5|22690.1|22705.5|22704.1|22689|22687.6|136
1740567300000|2025-02-26 10:55:00|22692|22690.6|22698|22696.6|22698|22696.6|22684|22682.6|208
1740567600000|2025-02-26 11:00:00|22698.5|22697.1|22685|22683.6|22699|22697.6|22680.5|22679.1|264
1740567900000|2025-02-26 11:05:00|22684.5|22683.1|22693.5|22692.1|22696|22694.6|22681|22679.6|99
1740568200000|2025-02-26 11:10:00|22694|22692.6|22694|22692.6|22696|22694.6|22684.5|22683.1|240
1740568500000|2025-02-26 11:15:00|22694.5|22693.1|22704|22702.6|22706.5|22705.1|22694.5|22693.1|139
1740568800000|2025-02-26 11:20:00|22703|22701.6|22707|22705.6|22711|22709.6|22699.5|22698.1|187
1740569100000|2025-02-26 11:25:00|22707.5|22706.1|22713|22711.6|22714|22712.6|22706|22704.6|124
1740569400000|2025-02-26 11:30:00|22713.5|22712.1|22720|22718.6|22723|22721.6|22711.5|22710.1|202
1740569700000|2025-02-26 11:35:00|22719.5|22718.1|22752|22750.6|22757|22755.6|22718|22716.6|722
1740570000000|2025-02-26 11:40:00|22752.5|22751.1|22741.5|22740.1|22758|22756.6|22737|22735.6|369
1740570300000|2025-02-26 11:45:00|22742|22740.6|22734|22732.6|22742|22740.6|22730|22728.6|239
1740570600000|2025-02-26 11:50:00|22733.5|22732.1|22709|22707.6|22735|22733.6|22709|22707.6|521
1740570900000|2025-02-26 11:55:00|22708.5|22707.1|22710.5|22709.1|22713|22711.6|22695.5|22694.1|442
1740571200000|2025-02-26 12:00:00|22711|22709.6|22737|22735.6|22740.5|22739.1|22710|22708.6|516
1740571500000|2025-02-26 12:05:00|22738.5|22737.1|22764|22762.6|22767|22765.6|22737.5|22736.1|735
1740571800000|2025-02-26 12:10:00|22763.5|22762.1|22760|22758.6|22764|22762.6|22745.5|22744.1|283
1740572100000|2025-02-26 12:15:00|22763|22761.6|22766.5|22765.1|22772|22770.6|22757.5|22756.1|249
1740572400000|2025-02-26 12:20:00|22767|22765.6|22781.5|22780.1|22784|22782.6|22766.5|22765.1|260
1740572700000|2025-02-26 12:25:00|22781|22779.6|22789|22787.6|22800|22798.6|22781|22779.6|505
1740573000000|2025-02-26 12:30:00|22789.5|22788.1|22796|22794.6|22802|22800.6|22789.5|22788.1|279
1740573300000|2025-02-26 12:35:00|22795.5|22794.1|22791|22789.6|22801|22799.6|22789.5|22788.1|305
1740573600000|2025-02-26 12:40:00|22791.5|22790.1|22785|22783.6|22795.5|22794.1|22782|22780.6|318
1740573900000|2025-02-26 12:45:00|22785.5|22784.1|22786|22784.6|22799|22797.6|22783.5|22782.1|265
1740574200000|2025-02-26 12:50:00|22786.5|22785.1|22786|22784.6|22793|22791.6|22776|22774.6|299
1740574500000|2025-02-26 12:55:00|22785.5|22784.1|22793|22791.6|22796|22794.6|22785|22783.6|197
1740574800000|2025-02-26 13:00:00|22792.5|22791.1|22785.5|22784.1|22802|22800.6|22779|22777.6|253
1740575100000|2025-02-26 13:05:00|22785|22783.6|22784|22782.6|22793|22791.6|22777|22775.6|159
1740575400000|2025-02-26 13:10:00|22786|22784.6|22790|22788.6|22790|22788.6|22780|22778.6|120
1740575700000|2025-02-26 13:15:00|22788|22786.6|22797|22795.6|22797|22795.6|22787|22785.6|134
1740576000000|2025-02-26 13:20:00|22797.5|22796.1|22800|22798.6|22805.5|22804.1|22786|22784.6|262
1740576300000|2025-02-26 13:25:00|22800.5|22799.1|22808|22806.6|22812.5|22811.1|22799|22797.6|371
1740576600000|2025-02-26 13:30:00|22810|22808.6|22820|22818.6|22829.5|22828.1|22810|22808.6|338
1740576900000|2025-02-26 13:35:00|22820.5|22819.1|22828|22826.6|22828|22826.6|22813|22811.6|188
1740577200000|2025-02-26 13:40:00|22829|22827.6|22810.5|22809.1|22830|22828.6|22809|22807.6|271
1740577500000|2025-02-26 13:45:00|22811|22809.6|22787|22785.6|22812|22810.6|22778|22776.6|350
1740577800000|2025-02-26 13:50:00|22786.5|22785.1|22782|22780.6|22787|22785.6|22769|22767.6|295
1740578100000|2025-02-26 13:55:00|22781.5|22780.1|22767|22765.6|22781.5|22780.1|22753|22751.6|328
1740578400000|2025-02-26 14:00:00|22766.5|22765.1|22741|22739.6|22769|22767.6|22740|22738.6|411
1740578700000|2025-02-26 14:05:00|22741.5|22740.1|22728|22726.6|22752|22750.6|22725.5|22724.1|359
1740579000000|2025-02-26 14:10:00|22727.5|22726.1|22726.5|22725.1|22737|22735.6|22715|22713.6|458
1740579300000|2025-02-26 14:15:00|22726|22724.6|22718|22716.6|22735|22733.6|22707|22705.6|280
1740579600000|2025-02-26 14:20:00|22718.5|22717.1|22690|22688.6|22724|22722.6|22690|22688.6|365
1740579900000|2025-02-26 14:25:00|22689.5|22688.1|22693|22691.6|22702|22700.6|22685|22683.6|383
1740580200000|2025-02-26 14:30:00|22693.5|22692.1|22666|22664.6|22696|22694.6|22660|22658.6|712
1740580500000|2025-02-26 14:35:00|22666.5|22665.1|22696|22694.6|22705.5|22704.1|22656.5|22655.1|867
1740580800000|2025-02-26 14:40:00|22696.5|22695.1|22690|22688.6|22703|22701.6|22679|22677.6|559
1740581100000|2025-02-26 14:45:00|22690.5|22689.1|22718|22716.6|22718.5|22717.1|22678|22676.6|519
1740581400000|2025-02-26 14:50:00|22717.5|22716.1|22742|22740.6|22747|22745.6|22716|22714.6|542
1740581700000|2025-02-26 14:55:00|22741.5|22740.1|22732|22730.6|22741.5|22740.1|22711|22709.6|430
1740582000000|2025-02-26 15:00:00|22733|22731.6|22733|22731.6|22753|22751.6|22722|22720.6|564
1740582300000|2025-02-26 15:05:00|22733.5|22732.1|22736|22734.6|22741|22739.6|22722|22720.6|253
1740582600000|2025-02-26 15:10:00|22736.5|22735.1|22756|22754.6|22756|22754.6|22731|22729.6|208
1740582900000|2025-02-26 15:15:00|22755.5|22754.1|22764.5|22763.1|22767.5|22766.1|22743|22741.6|240
1740583200000|2025-02-26 15:20:00|22765|22763.6|22758|22756.6|22765.5|22764.1|22750.5|22749.1|297
1740583500000|2025-02-26 15:25:00|22757|22755.6|22729|22727.6|22758|22756.6|22725|22723.6|404
1740583800000|2025-02-26 15:30:00|22728.5|22727.1|22740|22738.6|22752|22750.6|22724.5|22723.1|379
1740584100000|2025-02-26 15:35:00|22739.5|22738.1|22736|22734.6|22749|22747.6|22731|22729.6|239
1740584400000|2025-02-26 15:40:00|22735.5|22734.1|22756|22754.6|22761|22759.6|22733|22731.6|188
1740584700000|2025-02-26 15:45:00|22757.5|22756.1|22765|22763.6|22769.5|22768.1|22752|22750.6|154
1740585000000|2025-02-26 15:50:00|22764.5|22763.1|22769|22767.6|22773|22771.6|22758|22756.6|160
1740585300000|2025-02-26 15:55:00|22768|22766.6|22777|22775.6|22780.5|22779.1|22761|22759.6|289
1740585600000|2025-02-26 16:00:00|22777.5|22776.1|22781|22779.6|22796|22794.6|22777.5|22776.1|349
1740585900000|2025-02-26 16:05:00|22780.5|22779.1|22774|22772.6|22792|22790.6|22772|22770.6|285
1740586200000|2025-02-26 16:10:00|22774.5|22773.1|22777|22775.6|22779|22777.6|22768|22766.6|292
1740586500000|2025-02-26 16:15:00|22777.5|22776.1|22785.5|22784.1|22787.5|22786.1|22771|22769.6|299
1740586800000|2025-02-26 16:20:00|22787|22785.6|22797|22795.6|22799.5|22798.1|22784|22782.6|416
1740587100000|2025-02-26 16:25:00|22796|22794.6|22792|22790.6|22799|22797.6|22786|22784.6|957
1740587400000|2025-02-26 16:30:00|22792.7|22789.9|22787.7|22784.9|22793.7|22790.9|22777.2|22774.4|928
1740587700000|2025-02-26 16:35:00|22788.2|22785.4|22806.7|22803.9|22808.2|22805.4|22788.2|22785.4|461
1740588000000|2025-02-26 16:40:00|22806.2|22803.4|22794.7|22791.9|22807.7|22804.9|22788.7|22785.9|336
1740588300000|2025-02-26 16:45:00|22795.2|22792.4|22780.2|22777.4|22796.2|22793.4|22778.7|22775.9|187
1740588600000|2025-02-26 16:50:00|22780.7|22777.9|22786.7|22783.9|22794.7|22791.9|22778.7|22775.9|281
1740588900000|2025-02-26 16:55:00|22787.2|22784.4|22765.7|22762.9|22787.7|22784.9|22757.7|22754.9|245
1740589200000|2025-02-26 17:00:00|22764.2|22761.4|22769.2|22766.4|22776.2|22773.4|22757.7|22754.9|353
1740589500000|2025-02-26 17:05:00|22769.7|22766.9|22772.7|22769.9|22780.2|22777.4|22766.7|22763.9|112
1740589800000|2025-02-26 17:10:00|22773.2|22770.4|22783.7|22780.9|22788.2|22785.4|22772.7|22769.9|74
1740590100000|2025-02-26 17:15:00|22784.2|22781.4|22776.7|22773.9|22790.7|22787.9|22761.2|22758.4|356
1740590400000|2025-02-26 17:20:00|22777.2|22774.4|22775.2|22772.4|22780.7|22777.9|22770.2|22767.4|144
1740590700000|2025-02-26 17:25:00|22774.7|22771.9|22775.2|22772.4|22780.2|22777.4|22768.2|22765.4|250
1740591000000|2025-02-26 17:30:00|22775.7|22772.9|22741.2|22738.4|22786.7|22783.9|22722.2|22719.4|1212
1740591300000|2025-02-26 17:35:00|22741.7|22738.9|22705.7|22702.9|22748.2|22745.4|22702.7|22699.9|445
1740591600000|2025-02-26 17:40:00|22705.2|22702.4|22717.7|22714.9|22720.7|22717.9|22693.2|22690.4|389
1740591900000|2025-02-26 17:45:00|22718.2|22715.4|22709.7|22706.9|22723.7|22720.9|22693.2|22690.4|242
1740592200000|2025-02-26 17:50:00|22710.2|22707.4|22686.2|22683.4|22710.7|22707.9|22681.7|22678.9|196
1740592500000|2025-02-26 17:55:00|22686.7|22683.9|22677.7|22674.9|22688.7|22685.9|22664.7|22661.9|221
1740592800000|2025-02-26 18:00:00|22676.2|22673.4|22665.2|22662.4|22681.2|22678.4|22661.7|22658.9|137
1740593100000|2025-02-26 18:05:00|22664.7|22661.9|22652.7|22649.9|22666.2|22663.4|22641.7|22638.9|263
1740593400000|2025-02-26 18:10:00|22653.2|22650.4|22669.2|22666.4|22669.7|22666.9|22652.2|22649.4|277
1740593700000|2025-02-26 18:15:00|22668.7|22665.9|22661.7|22658.9|22668.7|22665.9|22647.7|22644.9|133
1740594000000|2025-02-26 18:20:00|22663.7|22660.9|22669.7|22666.9|22676.2|22673.4|22657.7|22654.9|174
1740594300000|2025-02-26 18:25:00|22669.2|22666.4|22637.7|22634.9|22669.7|22666.9|22633.7|22630.9|171
1740594600000|2025-02-26 18:30:00|22637.2|22634.4|22640.7|22637.9|22649.2|22646.4|22634.2|22631.4|98
1740594900000|2025-02-26 18:35:00|22639.7|22636.9|22634.7|22631.9|22647.2|22644.4|22633.7|22630.9|88
1740595200000|2025-02-26 18:40:00|22635.2|22632.4|22618.7|22615.9|22636.7|22633.9|22614.7|22611.9|169
1740595500000|2025-02-26 18:45:00|22618.2|22615.4|22608.7|22605.9|22627.2|22624.4|22606.7|22603.9|126
1740595800000|2025-02-26 18:50:00|22608.2|22605.4|22611.2|22608.4|22613.2|22610.4|22597.7|22594.9|146
1740596100000|2025-02-26 18:55:00|22611.7|22608.9|22602.2|22599.4|22612.7|22609.9|22588.7|22585.9|153
1740596400000|2025-02-26 19:00:00|22601.7|22598.9|22600.7|22597.9|22616.7|22613.9|22591.2|22588.4|200
1740596700000|2025-02-26 19:05:00|22600.2|22597.4|22587.7|22584.9|22600.7|22597.9|22582.2|22579.4|104
1740597000000|2025-02-26 19:10:00|22588.2|22585.4|22600.2|22597.4|22602.2|22599.4|22585.2|22582.4|80
1740597300000|2025-02-26 19:15:00|22600.7|22597.9|22605.7|22602.9|22607.7|22604.9|22590.7|22587.9|109
1740597600000|2025-02-26 19:20:00|22606.2|22603.4|22611.2|22608.4|22621.2|22618.4|22602.2|22599.4|180
1740597900000|2025-02-26 19:25:00|22610.7|22607.9|22613.2|22610.4|22623.7|22620.9|22605.7|22602.9|109
1740598200000|2025-02-26 19:30:00|22612.7|22609.9|22626.7|22623.9|22629.2|22626.4|22607.7|22604.9|91
1740598500000|2025-02-26 19:35:00|22626.2|22623.4|22627.7|22624.9|22631.7|22628.9|22616.7|22613.9|93
1740598800000|2025-02-26 19:40:00|22626.7|22623.9|22636.7|22633.9|22640.7|22637.9|22624.7|22621.9|146
1740599100000|2025-02-26 19:45:00|22637.2|22634.4|22628.7|22625.9|22641.2|22638.4|22628.2|22625.4|98
1740599400000|2025-02-26 19:50:00|22628.2|22625.4|22629.7|22626.9|22633.2|22630.4|22619.7|22616.9|192
1740599700000|2025-02-26 19:55:00|22629.2|22626.4|22601.2|22598.4|22629.7|22626.9|22598.7|22595.9|132
1740600000000|2025-02-26 20:00:00|22601.7|22598.9|22603.2|22600.4|22612.7|22609.9|22596.7|22593.9|75
1740600300000|2025-02-26 20:05:00|22603.7|22600.9|22615.7|22612.9|22617.7|22614.9|22603.7|22600.9|96
1740600600000|2025-02-26 20:10:00|22616.2|22613.4|22615.7|22612.9|22622.7|22619.9|22610.7|22607.9|67
1740600900000|2025-02-26 20:15:00|22615.2|22612.4|22617.2|22614.4|22619.7|22616.9|22608.7|22605.9|67
1740601200000|2025-02-26 20:20:00|22617.7|22614.9|22620.7|22617.9|22624.7|22621.9|22608.7|22605.9|59
1740601500000|2025-02-26 20:25:00|22621.2|22618.4|22619.2|22616.4|22628.7|22625.9|22618.7|22615.9|84
1740601800000|2025-02-26 20:30:00|22618.7|22615.9|22621.7|22618.9|22622.7|22619.9|22611.2|22608.4|97
1740602100000|2025-02-26 20:35:00|22622.2|22619.4|22630.2|22627.4|22631.7|22628.9|22614.7|22611.9|83
1740602400000|2025-02-26 20:40:00|22629.7|22626.9|22644.7|22641.9|22647.7|22644.9|22622.2|22619.4|96
1740602700000|2025-02-26 20:45:00|22645.7|22642.9|22641.7|22638.9|22652.7|22649.9|22639.7|22636.9|173
1740603000000|2025-02-26 20:50:00|22642.2|22639.4|22643.7|22640.9|22644.7|22641.9|22630.7|22627.9|173
1740603300000|2025-02-26 20:55:00|22645.7|22642.9|22635.2|22632.4|22646.7|22643.9|22632.2|22629.4|204
1740603600000|2025-02-26 21:00:00|22641.4|22634.4|22645.1|22638.1|22658.9|22651.9|22630.3|22623.3|19
1740603900000|2025-02-26 21:05:00|22644.9|22637.9|22653.3|22646.3|22654.6|22647.6|22643.7|22636.7|0
1740604200000|2025-02-26 21:10:00|22653.9|22646.9|22646.6|22639.6|22660.3|22653.3|22645.4|22638.4|0
1740604500000|2025-02-26 21:15:00|22647.1|22640.1|22647.2|22640.2|22653.6|22646.6|22644.1|22637.1|0
1740604800000|2025-02-26 21:20:00|22647.5|22640.5|22666.5|22659.5|22702.5|22695.5|22589.3|22582.3|0
1740605100000|2025-02-26 21:25:00|22666.8|22659.8|22647.4|22640.4|22669.6|22662.6|22641.4|22634.4|0
1740605400000|2025-02-26 21:30:00|22648.2|22641.2|22635.1|22628.1|22654.6|22647.6|22632.6|22625.6|0
1740605700000|2025-02-26 21:35:00|22635.4|22628.4|22670.4|22663.4|22671.1|22664.1|22633.3|22626.3|0
1740606000000|2025-02-26 21:40:00|22670.9|22663.9|22668.7|22661.7|22674.4|22667.4|22664.7|22657.7|0
1740606300000|2025-02-26 21:45:00|22668.4|22661.4|22673.8|22666.8|22675.2|22668.2|22667.8|22660.8|0
1740606600000|2025-02-26 21:50:00|22674.4|22667.4|22695.8|22688.8|22695.8|22688.8|22673.2|22666.2|0
1740606900000|2025-02-26 21:55:00|22695.3|22688.3|22692.7|22685.7|22702.7|22695.7|22692|22685|0
1740607200000|2025-02-26 22:00:00|22693.5|22686.5|22692.9|22685.9|22695.7|22688.7|22689.2|22682.2|0
1740607500000|2025-02-26 22:05:00|22692.1|22685.1|22690.6|22683.6|22694.9|22687.9|22687.5|22680.5|0
1740607800000|2025-02-26 22:10:00|22690.9|22683.9|22686.3|22679.3|22693.2|22686.2|22686.3|22679.3|0
1740608100000|2025-02-26 22:15:00|22686.6|22679.6|22682.1|22675.1|22686.7|22679.7|22681|22674|0
1740608400000|2025-02-26 22:20:00|22682.6|22675.6|22675.4|22668.4|22685|22678|22674.4|22667.4|0
1740608700000|2025-02-26 22:25:00|22675.6|22668.6|22678.5|22671.5|22678.8|22671.8|22673|22666|0
1740609000000|2025-02-26 22:30:00|22677|22670|22678.6|22671.6|22679.9|22672.9|22675.7|22668.7|0
1740609300000|2025-02-26 22:35:00|22678|22671|22677.9|22670.9|22678|22671|22677.1|22670.1|0
1740609600000|2025-02-26 22:40:00|22677.8|22670.8|22676.7|22669.7|22679|22672|22675.2|22668.2|0
1740609900000|2025-02-26 22:45:00|22676|22669|22673.5|22666.5|22677.1|22670.1|22673.5|22666.5|0
1740610200000|2025-02-26 22:50:00|22674.9|22667.9|22673.4|22666.4|22675.6|22668.6|22672.1|22665.1|0
1740610500000|2025-02-26 22:55:00|22673.2|22666.2|22664.4|22657.4|22673.3|22666.3|22664.4|22657.4|0
1740610800000|2025-02-26 23:00:00|22651|22644|22659.6|22652.6|22667.6|22660.6|22651|22644|0
1740611100000|2025-02-26 23:05:00|22659.9|22652.9|22662.8|22655.8|22666.7|22659.7|22657.8|22650.8|0
1740611400000|2025-02-26 23:10:00|22663.3|22656.3|22652.1|22645.1|22664.5|22657.5|22652|22645|0
1740611700000|2025-02-26 23:15:00|22652.4|22645.4|22658.2|22651.2|22659.6|22652.6|22649.2|22642.2|0
1740612000000|2025-02-26 23:20:00|22657.9|22650.9|22636.7|22629.7|22658.2|22651.2|22625.6|22618.6|0
1740612300000|2025-02-26 23:25:00|22637.3|22630.3|22642.5|22635.5|22645.3|22638.3|22636.1|22629.1|0
1740612600000|2025-02-26 23:30:00|22643.6|22636.6|22651.3|22644.3|22652.8|22645.8|22642.5|22635.5|0
1740612900000|2025-02-26 23:35:00|22651.8|22644.8|22650.6|22643.6|22652.1|22645.1|22644.8|22637.8|0
1740613200000|2025-02-26 23:40:00|22650.9|22643.9|22645.8|22638.8|22652|22645|22644|22637|0
1740613500000|2025-02-26 23:45:00|22645.9|22638.9|22660.7|22653.7|22661.3|22654.3|22645.9|22638.9|0
1740613800000|2025-02-26 23:50:00|22661.3|22654.3|22668.1|22661.1|22668.7|22661.7|22658.7|22651.7|0
1740614100000|2025-02-26 23:55:00|22668.7|22661.7|22665.5|22658.5|22668.7|22661.7|22662.9|22655.9|0
1740614400000|2025-02-27 00:00:00|22665|22658|22666.3|22659.3|22670.8|22663.8|22663.7|22656.7|0
1740614700000|2025-02-27 00:05:00|22666.9|22659.9|22662|22655|22676.7|22669.7|22660.7|22653.7|0
1740615000000|2025-02-27 00:10:00|22662.3|22655.3|22661.9|22654.9|22664.9|22657.9|22660.3|22653.3|0
1740615300000|2025-02-27 00:15:00|22662.1|22655.1|22681.9|22676.9|22701.4|22696.4|22657.9|22652.9|130
1740615600000|2025-02-27 00:20:00|22683.9|22678.9|22666.9|22661.9|22684.9|22679.9|22665.4|22660.4|39
1740615900000|2025-02-27 00:25:00|22667.4|22662.4|22665.9|22660.9|22668.9|22663.9|22661.4|22656.4|24
1740616200000|2025-02-27 00:30:00|22665.4|22660.4|22658.9|22653.9|22665.9|22660.9|22649.9|22644.9|28
1740616500000|2025-02-27 00:35:00|22658.4|22653.4|22657.4|22652.4|22664.4|22659.4|22656.4|22651.4|21
1740616800000|2025-02-27 00:40:00|22658.9|22653.9|22665.4|22660.4|22665.9|22660.9|22656.9|22651.9|16
1740617100000|2025-02-27 00:45:00|22665.9|22660.9|22667.9|22662.9|22668.4|22663.4|22661.4|22656.4|24
1740617400000|2025-02-27 00:50:00|22668.4|22663.4|22659.4|22654.4|22668.9|22663.9|22657.4|22652.4|9
1740617700000|2025-02-27 00:55:00|22658.9|22653.9|22643.4|22638.4|22658.9|22653.9|22643.4|22638.4|24
1740618000000|2025-02-27 01:00:00|22644.4|22639.4|22631.4|22626.4|22644.9|22639.9|22631.4|22626.4|13
1740618300000|2025-02-27 01:05:00|22630.9|22625.9|22613.4|22608.4|22630.9|22625.9|22612.9|22607.9|24
1740618600000|2025-02-27 01:10:00|22615.4|22610.4|22621.4|22616.4|22622.4|22617.4|22612.4|22607.4|14
1740618900000|2025-02-27 01:15:00|22621.9|22616.9|22629.9|22624.9|22630.4|22625.4|22621.9|22616.9|2
1740619200000|2025-02-27 01:20:00|22630.4|22625.4|22625.9|22620.9|22631.4|22626.4|22625.9|22620.9|5
1740619500000|2025-02-27 01:25:00|22625.4|22620.4|22609.4|22604.4|22631.4|22626.4|22609.4|22604.4|43
1740619800000|2025-02-27 01:30:00|22608.4|22603.4|22618.9|22613.9|22619.4|22614.4|22608.4|22603.4|13
1740620100000|2025-02-27 01:35:00|22619.4|22614.4|22630.4|22625.4|22631.9|22626.9|22619.4|22614.4|16
1740620400000|2025-02-27 01:40:00|22629.9|22624.9|22626.9|22621.9|22629.9|22624.9|22626.4|22621.4|10
1740620700000|2025-02-27 01:45:00|22627.4|22622.4|22632.4|22627.4|22632.4|22627.4|22627.4|22622.4|8
1740621000000|2025-02-27 01:50:00|22632.9|22627.9|22636.4|22631.4|22636.9|22631.9|22632.4|22627.4|2
1740621300000|2025-02-27 01:55:00|22635.9|22630.9|22627.9|22622.9|22635.9|22630.9|22627.9|22622.9|10
1740621600000|2025-02-27 02:00:00|22625.9|22620.9|22615.9|22610.9|22626.4|22621.4|22615.4|22610.4|15
1740621900000|2025-02-27 02:05:00|22616.4|22611.4|22600.9|22595.9|22616.4|22611.4|22600.4|22595.4|42
1740622200000|2025-02-27 02:10:00|22600.4|22595.4|22604.9|22599.9|22606.4|22601.4|22600.4|22595.4|8
1740622500000|2025-02-27 02:15:00|22605.4|22600.4|22605.9|22600.9|22607.4|22602.4|22602.9|22597.9|15
1740622800000|2025-02-27 02:20:00|22606.4|22601.4|22612.9|22607.9|22612.9|22607.9|22605.9|22600.9|5
1740623100000|2025-02-27 02:25:00|22613.4|22608.4|22622.4|22617.4|22622.4|22617.4|22613.4|22608.4|4
1740623400000|2025-02-27 02:30:00|22622.9|22617.9|22626.4|22621.4|22626.4|22621.4|22622.9|22617.9|2
1740623700000|2025-02-27 02:35:00|22625.9|22620.9|22637.9|22632.9|22640.4|22635.4|22623.9|22618.9|46
1740624000000|2025-02-27 02:40:00|22638.4|22633.4|22639.4|22634.4|22640.4|22635.4|22634.4|22629.4|9
1740624300000|2025-02-27 02:45:00|22638.4|22633.4|22637.9|22632.9|22638.9|22633.9|22634.9|22629.9|4
1740624600000|2025-02-27 02:50:00|22636.9|22631.9|22620.4|22615.4|22636.9|22631.9|22620.4|22615.4|18
1740624900000|2025-02-27 02:55:00|22620.9|22615.9|22624.9|22619.9|22624.9|22619.9|22615.9|22610.9|4
1740625200000|2025-02-27 03:00:00|22625.4|22620.4|22632.9|22627.9|22634.9|22629.9|22625.4|22620.4|6
1740625500000|2025-02-27 03:05:00|22633.4|22628.4|22632.9|22627.9|22638.4|22633.4|22632.4|22627.4|10
1740625800000|2025-02-27 03:10:00|22633.4|22628.4|22639.4|22634.4|22639.9|22634.9|22633.4|22628.4|4
1740626100000|2025-02-27 03:15:00|22638.9|22633.9|22639.9|22634.9|22639.9|22634.9|22638.4|22633.4|0
1740626400000|2025-02-27 03:20:00|22639.4|22634.4|22640.4|22635.4|22640.4|22635.4|22637.9|22632.9|0
1740626700000|2025-02-27 03:25:00|22639.9|22634.9|22644.4|22639.4|22646.9|22641.9|22638.9|22633.9|8
1740627000000|2025-02-27 03:30:00|22643.9|22638.9|22650.4|22645.4|22650.9|22645.9|22638.9|22633.9|3
1740627300000|2025-02-27 03:35:00|22649.9|22644.9|22642.9|22637.9|22652.9|22647.9|22642.4|22637.4|3
1740627600000|2025-02-27 03:40:00|22642.4|22637.4|22645.9|22640.9|22647.9|22642.9|22642.4|22637.4|5
1740627900000|2025-02-27 03:45:00|22645.4|22640.4|22637.4|22632.4|22645.4|22640.4|22637.4|22632.4|2
1740628200000|2025-02-27 03:50:00|22636.9|22631.9|22635.4|22630.4|22637.4|22632.4|22632.9|22627.9|5
1740628500000|2025-02-27 03:55:00|22634.9|22629.9|22625.4|22620.4|22634.9|22629.9|22625.4|22620.4|0
1740628800000|2025-02-27 04:00:00|22624.9|22619.9|22627.9|22622.9|22627.9|22622.9|22621.4|22616.4|11
1740629100000|2025-02-27 04:05:00|22629.9|22624.9|22629.4|22624.4|22632.4|22627.4|22628.4|22623.4|2
1740629400000|2025-02-27 04:10:00|22628.9|22623.9|22629.9|22624.9|22630.4|22625.4|22628.9|22623.9|0
1740629700000|2025-02-27 04:15:00|22630.4|22625.4|22629.9|22624.9|22631.9|22626.9|22628.9|22623.9|2
1740630000000|2025-02-27 04:20:00|22629.4|22624.4|22603.4|22598.4|22630.4|22625.4|22601.9|22596.9|118
1740630300000|2025-02-27 04:25:00|22602.9|22597.9|22612.9|22607.9|22613.4|22608.4|22598.9|22593.9|37
1740630600000|2025-02-27 04:30:00|22614.4|22609.4|22608.9|22603.9|22616.9|22611.9|22608.4|22603.4|6
1740630900000|2025-02-27 04:35:00|22606.4|22601.4|22616.4|22611.4|22617.9|22612.9|22606.4|22601.4|20
1740631200000|2025-02-27 04:40:00|22617.4|22612.4|22606.4|22601.4|22619.4|22614.4|22606.4|22601.4|19
1740631500000|2025-02-27 04:45:00|22605.9|22600.9|22609.4|22604.4|22609.9|22604.9|22605.9|22600.9|3
1740631800000|2025-02-27 04:50:00|22608.9|22603.9|22609.4|22604.4|22610.9|22605.9|22607.4|22602.4|6
1740632100000|2025-02-27 04:55:00|22609.9|22604.9|22616.4|22611.4|22617.9|22612.9|22609.9|22604.9|5
1740632400000|2025-02-27 05:00:00|22617.9|22612.9|22615.9|22610.9|22622.4|22617.4|22614.9|22609.9|14
1740632700000|2025-02-27 05:05:00|22616.4|22611.4|22622.9|22617.9|22626.9|22621.9|22616.4|22611.4|18
1740633000000|2025-02-27 05:10:00|22623.4|22618.4|22628.4|22623.4|22632.4|22627.4|22623.4|22618.4|40
1740633300000|2025-02-27 05:15:00|22628.9|22623.9|22635.4|22630.4|22635.4|22630.4|22628.4|22623.4|5
1740633600000|2025-02-27 05:20:00|22634.9|22629.9|22641.4|22636.4|22644.4|22639.4|22634.4|22629.4|16
1740633900000|2025-02-27 05:25:00|22641.9|22636.9|22639.9|22634.9|22645.4|22640.4|22639.9|22634.9|15
1740634200000|2025-02-27 05:30:00|22639.4|22634.4|22634.9|22629.9|22639.4|22634.4|22633.4|22628.4|6
1740634500000|2025-02-27 05:35:00|22635.4|22630.4|22631.9|22626.9|22635.4|22630.4|22631.9|22626.9|4
1740634800000|2025-02-27 05:40:00|22631.4|22626.4|22648.9|22643.9|22650.4|22645.4|22631.4|22626.4|28
1740635100000|2025-02-27 05:45:00|22649.4|22644.4|22650.4|22645.4|22653.9|22648.9|22649.4|22644.4|5
1740635400000|2025-02-27 05:50:00|22650.9|22645.9|22654.4|22649.4|22660.9|22655.9|22650.9|22645.9|17
1740635700000|2025-02-27 05:55:00|22653.9|22648.9|22649.4|22644.4|22653.9|22648.9|22647.9|22642.9|26
1740636000000|2025-02-27 06:00:00|22649.9|22644.9|22656.9|22651.9|22658.4|22653.4|22644.4|22639.4|30
1740636300000|2025-02-27 06:05:00|22658.4|22653.4|22653.9|22648.9|22659.4|22654.4|22652.4|22647.4|36
1740636600000|2025-02-27 06:10:00|22653.4|22648.4|22655.9|22650.9|22659.4|22654.4|22652.9|22647.9|20
1740636900000|2025-02-27 06:15:00|22656.4|22651.4|22666.9|22661.9|22671.9|22666.9|22656.4|22651.4|37
1740637200000|2025-02-27 06:20:00|22665.4|22660.4|22674.9|22669.9|22676.4|22671.4|22664.9|22659.9|33
1740637500000|2025-02-27 06:25:00|22675.4|22670.4|22676.4|22671.4|22682.4|22677.4|22674.9|22669.9|57
1740637800000|2025-02-27 06:30:00|22675.9|22670.9|22671.9|22666.9|22678.4|22673.4|22671.9|22666.9|14
1740638100000|2025-02-27 06:35:00|22669.9|22664.9|22672.9|22667.9|22677.4|22672.4|22667.4|22662.4|21
1740638400000|2025-02-27 06:40:00|22673.4|22668.4|22685.9|22680.9|22687.9|22682.9|22672.4|22667.4|42
1740638700000|2025-02-27 06:45:00|22686.4|22681.4|22691.9|22686.9|22697.9|22692.9|22685.4|22680.4|73
1740639000000|2025-02-27 06:50:00|22692.4|22687.4|22670.4|22665.4|22692.9|22687.9|22670.4|22665.4|43
1740639300000|2025-02-27 06:55:00|22669.9|22664.9|22674.4|22669.4|22683.4|22678.4|22667.4|22662.4|51
1740639600000|2025-02-27 07:00:00|22673.3|22670.5|22654.3|22651.5|22675.8|22673|22651.3|22648.5|97
1740639900000|2025-02-27 07:05:00|22655.3|22652.5|22637.8|22635|22660.3|22657.5|22635.3|22632.5|142
1740640200000|2025-02-27 07:10:00|22637.3|22634.5|22638.3|22635.5|22644.8|22642|22625.3|22622.5|226
1740640500000|2025-02-27 07:15:00|22638.8|22636|22632.8|22630|22647.3|22644.5|22627.8|22625|126
1740640800000|2025-02-27 07:20:00|22635.3|22632.5|22640.8|22638|22643.8|22641|22633.8|22631|51
1740641100000|2025-02-27 07:25:00|22641.3|22638.5|22623.3|22620.5|22643.8|22641|22621.8|22619|77
1740641400000|2025-02-27 07:30:00|22622.8|22620|22605.3|22602.5|22627.8|22625|22602.8|22600|89
1740641700000|2025-02-27 07:35:00|22604.8|22602|22616.3|22613.5|22619.3|22616.5|22604.3|22601.5|72
1740642000000|2025-02-27 07:40:00|22614.3|22611.5|22604.3|22601.5|22621.8|22619|22601.8|22599|72
1740642300000|2025-02-27 07:45:00|22605.3|22602.5|22578.8|22576|22617.8|22615|22577.8|22575|229
1740642600000|2025-02-27 07:50:00|22579.3|22576.5|22584.3|22581.5|22593.8|22591|22579.3|22576.5|111
1740642900000|2025-02-27 07:55:00|22583.3|22580.5|22563.3|22560.5|22591.3|22588.5|22545.8|22543|581
1740643200000|2025-02-27 08:00:00|22562.6|22561.2|22602.1|22600.7|22611.1|22609.7|22526.1|22524.7|1727
1740643500000|2025-02-27 08:05:00|22602.6|22601.2|22584.1|22582.7|22608.1|22606.7|22573.1|22571.7|712
1740643800000|2025-02-27 08:10:00|22584.6|22583.2|22564.1|22562.7|22584.6|22583.2|22546.6|22545.2|457
1740644100000|2025-02-27 08:15:00|22563.6|22562.2|22545.1|22543.7|22572.1|22570.7|22540.6|22539.2|535
1740644400000|2025-02-27 08:20:00|22544.6|22543.2|22574.1|22572.7|22587.1|22585.7|22542.1|22540.7|396
1740644700000|2025-02-27 08:25:00|22573.6|22572.2|22558.6|22557.2|22585.6|22584.2|22553.1|22551.7|330
1740645000000|2025-02-27 08:30:00|22558.1|22556.7|22565.6|22564.2|22586.6|22585.2|22551.6|22550.2|350
1740645300000|2025-02-27 08:35:00|22565.1|22563.7|22520.6|22519.2|22574.1|22572.7|22520.1|22518.7|320
1740645600000|2025-02-27 08:40:00|22521.1|22519.7|22511.1|22509.7|22528.1|22526.7|22501.1|22499.7|426
1740645900000|2025-02-27 08:45:00|22510.6|22509.2|22501.6|22500.2|22511.1|22509.7|22490.1|22488.7|315
1740646200000|2025-02-27 08:50:00|22502.1|22500.7|22502.1|22500.7|22512.1|22510.7|22480.6|22479.2|339
1740646500000|2025-02-27 08:55:00|22501.6|22500.2|22525.1|22523.7|22526.6|22525.2|22500.1|22498.7|385
1740646800000|2025-02-27 09:00:00|22526.1|22524.7|22554.1|22552.7|22558.1|22556.7|22517.1|22515.7|522
1740647100000|2025-02-27 09:05:00|22553.1|22551.7|22549.1|22547.7|22564.1|22562.7|22546.1|22544.7|286
1740647400000|2025-02-27 09:10:00|22548.6|22547.2|22544.1|22542.7|22559.1|22557.7|22543.1|22541.7|274
1740647700000|2025-02-27 09:15:00|22544.6|22543.2|22550.1|22548.7|22555.1|22553.7|22529.1|22527.7|248
1740648000000|2025-02-27 09:20:00|22549.1|22547.7|22555.6|22554.2|22557.1|22555.7|22533.1|22531.7|185
1740648300000|2025-02-27 09:25:00|22554.6|22553.2|22584.1|22582.7|22587.1|22585.7|22553.1|22551.7|390
1740648600000|2025-02-27 09:30:00|22583.6|22582.2|22575.6|22574.2|22588.1|22586.7|22575.1|22573.7|256
1740648900000|2025-02-27 09:35:00|22575.1|22573.7|22585.1|22583.7|22586.6|22585.2|22565.1|22563.7|197
1740649200000|2025-02-27 09:40:00|22585.6|22584.2|22584.6|22583.2|22591.1|22589.7|22579.6|22578.2|156
1740649500000|2025-02-27 09:45:00|22585.1|22583.7|22581.6|22580.2|22589.1|22587.7|22576.6|22575.2|158
1740649800000|2025-02-27 09:50:00|22581.1|22579.7|22586.6|22585.2|22597.1|22595.7|22578.6|22577.2|169
1740650100000|2025-02-27 09:55:00|22587.1|22585.7|22588.6|22587.2|22594.1|22592.7|22580.6|22579.2|144
1740650400000|2025-02-27 10:00:00|22589.6|22588.2|22570.6|22569.2|22599.6|22598.2|22569.1|22567.7|183
1740650700000|2025-02-27 10:05:00|22570.1|22568.7|22568.6|22567.2|22579.6|22578.2|22556.1|22554.7|220
1740651000000|2025-02-27 10:10:00|22569.1|22567.7|22570.1|22568.7|22578.1|22576.7|22566.6|22565.2|125
1740651300000|2025-02-27 10:15:00|22570.6|22569.2|22586.1|22584.7|22589.1|22587.7|22570.6|22569.2|107
1740651600000|2025-02-27 10:20:00|22585.6|22584.2|22595.1|22593.7|22596.1|22594.7|22573.1|22571.7|117
1740651900000|2025-02-27 10:25:00|22595.6|22594.2|22566.6|22565.2|22597.6|22596.2|22562.1|22560.7|175
1740652200000|2025-02-27 10:30:00|22567.1|22565.7|22555.1|22553.7|22567.1|22565.7|22534.1|22532.7|270
1740652500000|2025-02-27 10:35:00|22554.1|22552.7|22557.1|22555.7|22566.6|22565.2|22553.1|22551.7|146
1740652800000|2025-02-27 10:40:00|22557.6|22556.2|22565.1|22563.7|22572.6|22571.2|22555.6|22554.2|210
1740653100000|2025-02-27 10:45:00|22565.6|22564.2|22570.6|22569.2|22577.1|22575.7|22560.6|22559.2|189
1740653400000|2025-02-27 10:50:00|22571.6|22570.2|22584.1|22582.7|22588.1|22586.7|22568.1|22566.7|79
1740653700000|2025-02-27 10:55:00|22585.1|22583.7|22586.1|22584.7|22591.1|22589.7|22574.6|22573.2|113
1740654000000|2025-02-27 11:00:00|22586.6|22585.2|22599.1|22597.7|22600.6|22599.2|22578.6|22577.2|137
1740654300000|2025-02-27 11:05:00|22599.6|22598.2|22606.1|22604.7|22610.6|22609.2|22596.6|22595.2|192
1740654600000|2025-02-27 11:10:00|22605.6|22604.2|22613.6|22612.2|22623.1|22621.7|22605.1|22603.7|164
1740654900000|2025-02-27 11:15:00|22612.1|22610.7|22633.1|22631.7|22637.1|22635.7|22609.6|22608.2|184
1740655200000|2025-02-27 11:20:00|22632.6|22631.2|22637.1|22635.7|22640.1|22638.7|22628.6|22627.2|151
1740655500000|2025-02-27 11:25:00|22636.6|22635.2|22639.1|22637.7|22647.1|22645.7|22629.6|22628.2|204
1740655800000|2025-02-27 11:30:00|22638.6|22637.2|22630.1|22628.7|22641.6|22640.2|22628.1|22626.7|142
1740656100000|2025-02-27 11:35:00|22630.6|22629.2|22644.1|22642.7|22644.1|22642.7|22630.6|22629.2|107
1740656400000|2025-02-27 11:40:00|22644.6|22643.2|22641.1|22639.7|22652.1|22650.7|22637.1|22635.7|218
1740656700000|2025-02-27 11:45:00|22641.6|22640.2|22646.1|22644.7|22654.6|22653.2|22639.6|22638.2|90
1740657000000|2025-02-27 11:50:00|22645.6|22644.2|22627.6|22626.2|22646.6|22645.2|22622.1|22620.7|270
1740657300000|2025-02-27 11:55:00|22627.1|22625.7|22648.1|22646.7|22648.1|22646.7|22623.1|22621.7|132
1740657600000|2025-02-27 12:00:00|22647.6|22646.2|22663.1|22661.7|22664.1|22662.7|22646.6|22645.2|205
1740657900000|2025-02-27 12:05:00|22663.6|22662.2|22677.1|22675.7|22677.6|22676.2|22659.6|22658.2|142
1740658200000|2025-02-27 12:10:00|22678.1|22676.7|22659.1|22657.7|22678.6|22677.2|22657.1|22655.7|149
1740658500000|2025-02-27 12:15:00|22658.6|22657.2|22652.1|22650.7|22662.1|22660.7|22647.1|22645.7|156
1740658800000|2025-02-27 12:20:00|22651.1|22649.7|22651.1|22649.7|22659.6|22658.2|22648.1|22646.7|60
1740659100000|2025-02-27 12:25:00|22651.6|22650.2|22656.1|22654.7|22658.1|22656.7|22644.1|22642.7|63
1740659400000|2025-02-27 12:30:00|22658.6|22657.2|22660.6|22659.2|22666.1|22664.7|22657.1|22655.7|70
1740659700000|2025-02-27 12:35:00|22660.1|22658.7|22659.1|22657.7|22663.1|22661.7|22648.1|22646.7|139
1740660000000|2025-02-27 12:40:00|22658.6|22657.2|22660.1|22658.7|22675.1|22673.7|22654.1|22652.7|160
1740660300000|2025-02-27 12:45:00|22659.6|22658.2|22648.6|22647.2|22666.1|22664.7|22639.1|22637.7|170
1740660600000|2025-02-27 12:50:00|22648.1|22646.7|22626.1|22624.7|22648.6|22647.2|22625.1|22623.7|182
1740660900000|2025-02-27 12:55:00|22625.6|22624.2|22631.1|22629.7|22640.1|22638.7|22623.6|22622.2|154
1740661200000|2025-02-27 13:00:00|22631.6|22630.2|22637.1|22635.7|22647.6|22646.2|22629.1|22627.7|116
1740661500000|2025-02-27 13:05:00|22636.6|22635.2|22643.6|22642.2|22646.1|22644.7|22629.6|22628.2|78
1740661800000|2025-02-27 13:10:00|22643.1|22641.7|22647.1|22645.7|22652.6|22651.2|22640.1|22638.7|87
1740662100000|2025-02-27 13:15:00|22647.6|22646.2|22645.1|22643.7|22653.1|22651.7|22640.6|22639.2|91
1740662400000|2025-02-27 13:20:00|22645.6|22644.2|22617.1|22615.7|22649.6|22648.2|22615.6|22614.2|182
1740662700000|2025-02-27 13:25:00|22616.6|22615.2|22611.1|22609.7|22619.6|22618.2|22604.1|22602.7|235
1740663000000|2025-02-27 13:30:00|22610.6|22609.2|22575.6|22574.2|22617.6|22616.2|22575.6|22574.2|343
1740663300000|2025-02-27 13:35:00|22575.1|22573.7|22593.1|22591.7|22595.6|22594.2|22569.1|22567.7|321
1740663600000|2025-02-27 13:40:00|22593.6|22592.2|22595.6|22594.2|22607.6|22606.2|22592.1|22590.7|218
1740663900000|2025-02-27 13:45:00|22596.1|22594.7|22516.6|22515.2|22608.1|22606.7|22510.6|22509.2|1330
1740664200000|2025-02-27 13:50:00|22517.1|22515.7|22481.6|22480.2|22535.6|22534.2|22469.1|22467.7|736
1740664500000|2025-02-27 13:55:00|22481.1|22479.7|22521.1|22519.7|22533.1|22531.7|22480.1|22478.7|459
1740664800000|2025-02-27 14:00:00|22520.6|22519.2|22544.1|22542.7|22557.1|22555.7|22508.6|22507.2|342
1740665100000|2025-02-27 14:05:00|22543.1|22541.7|22538.1|22536.7|22548.6|22547.2|22528.1|22526.7|283
1740665400000|2025-02-27 14:10:00|22538.6|22537.2|22557.6|22556.2|22561.1|22559.7|22532.1|22530.7|290
1740665700000|2025-02-27 14:15:00|22557.1|22555.7|22547.6|22546.2|22565.1|22563.7|22543.1|22541.7|197
1740666000000|2025-02-27 14:20:00|22547.1|22545.7|22563.1|22561.7|22569.1|22567.7|22545.1|22543.7|183
1740666300000|2025-02-27 14:25:00|22562.6|22561.2|22555.1|22553.7|22569.6|22568.2|22554.1|22552.7|145
1740666600000|2025-02-27 14:30:00|22555.6|22554.2|22525.1|22523.7|22559.6|22558.2|22525.1|22523.7|334
1740666900000|2025-02-27 14:35:00|22524.6|22523.2|22515.6|22514.2|22542.1|22540.7|22511.6|22510.2|466
1740667200000|2025-02-27 14:40:00|22515.1|22513.7|22497.1|22495.7|22515.1|22513.7|22489.1|22487.7|367
1740667500000|2025-02-27 14:45:00|22496.1|22494.7|22474.6|22473.2|22519.6|22518.2|22457.1|22455.7|749
1740667800000|2025-02-27 14:50:00|22474.1|22472.7|22460.1|22458.7|22490.1|22488.7|22457.1|22455.7|491
1740668100000|2025-02-27 14:55:00|22459.6|22458.2|22427.6|22426.2|22461.1|22459.7|22412.6|22411.2|578
1740668400000|2025-02-27 15:00:00|22425.1|22423.7|22400.6|22399.2|22426.1|22424.7|22368.1|22366.7|885
1740668700000|2025-02-27 15:05:00|22400.1|22398.7|22413.6|22412.2|22437.1|22435.7|22397.6|22396.2|657
1740669000000|2025-02-27 15:10:00|22413.1|22411.7|22466.1|22464.7|22480.6|22479.2|22409.6|22408.2|587
1740669300000|2025-02-27 15:15:00|22465.1|22463.7|22486.6|22485.2|22493.6|22492.2|22465.1|22463.7|368
1740669600000|2025-02-27 15:20:00|22486.1|22484.7|22512.1|22510.7|22543.6|22542.2|22475.1|22473.7|551
1740669900000|2025-02-27 15:25:00|22510.6|22509.2|22505.1|22503.7|22516.6|22515.2|22493.6|22492.2|263
1740670200000|2025-02-27 15:30:00|22502.1|22500.7|22504.6|22503.2|22514.6|22513.2|22479.6|22478.2|355
1740670500000|2025-02-27 15:35:00|22504.1|22502.7|22534.1|22532.7|22538.1|22536.7|22485.6|22484.2|329
1740670800000|2025-02-27 15:40:00|22530.1|22528.7|22536.6|22535.2|22545.1|22543.7|22520.1|22518.7|279
1740671100000|2025-02-27 15:45:00|22537.1|22535.7|22533.1|22531.7|22545.1|22543.7|22522.6|22521.2|269
1740671400000|2025-02-27 15:50:00|22531.6|22530.2|22513.6|22512.2|22538.1|22536.7|22509.1|22507.7|188
1740671700000|2025-02-27 15:55:00|22512.6|22511.2|22509.6|22508.2|22524.1|22522.7|22501.6|22500.2|203
1740672000000|2025-02-27 16:00:00|22511.6|22510.2|22515.1|22513.7|22528.6|22527.2|22501.6|22500.2|264
1740672300000|2025-02-27 16:05:00|22515.6|22514.2|22523.1|22521.7|22533.1|22531.7|22514.1|22512.7|182
1740672600000|2025-02-27 16:10:00|22523.6|22522.2|22547.1|22545.7|22550.1|22548.7|22523.6|22522.2|396
1740672900000|2025-02-27 16:15:00|22548.1|22546.7|22547.1|22545.7|22554.1|22552.7|22540.1|22538.7|268
1740673200000|2025-02-27 16:20:00|22546.6|22545.2|22539.6|22538.2|22555.1|22553.7|22536.1|22534.7|601
1740673500000|2025-02-27 16:25:00|22539.1|22537.7|22512.6|22511.2|22541.1|22539.7|22509.1|22507.7|1043
1740673800000|2025-02-27 16:30:00|22513.3|22510.5|22537.8|22535|22539.3|22536.5|22510.8|22508|892
1740674100000|2025-02-27 16:35:00|22536.8|22534|22538.8|22536|22542.3|22539.5|22526.8|22524|382
1740674400000|2025-02-27 16:40:00|22538.3|22535.5|22523.3|22520.5|22540.8|22538|22518.3|22515.5|233
1740674700000|2025-02-27 16:45:00|22523.8|22521|22521.3|22518.5|22529.3|22526.5|22517.3|22514.5|78
1740675000000|2025-02-27 16:50:00|22520.8|22518|22497.3|22494.5|22522.8|22520|22493.3|22490.5|111
1740675300000|2025-02-27 16:55:00|22497.8|22495|22484.8|22482|22503.8|22501|22479.8|22477|128
1740675600000|2025-02-27 17:00:00|22486.8|22484|22499.8|22497|22502.8|22500|22480.3|22477.5|81
1740675900000|2025-02-27 17:05:00|22499.3|22496.5|22489.8|22487|22500.8|22498|22488.8|22486|63
1740676200000|2025-02-27 17:10:00|22489.3|22486.5|22484.8|22482|22494.8|22492|22482.3|22479.5|63
1740676500000|2025-02-27 17:15:00|22485.8|22483|22458.8|22456|22486.8|22484|22458.3|22455.5|208
1740676800000|2025-02-27 17:20:00|22459.3|22456.5|22476.8|22474|22479.3|22476.5|22452.8|22450|334
1740677100000|2025-02-27 17:25:00|22477.8|22475|22499.3|22496.5|22500.3|22497.5|22473.8|22471|118
1740677400000|2025-02-27 17:30:00|22499.8|22497|22501.8|22499|22505.8|22503|22493.8|22491|95
1740677700000|2025-02-27 17:35:00|22502.3|22499.5|22499.3|22496.5|22510.8|22508|22497.3|22494.5|53
1740678000000|2025-02-27 17:40:00|22499.8|22497|22483.3|22480.5|22499.8|22497|22471.3|22468.5|97
1740678300000|2025-02-27 17:45:00|22483.8|22481|22486.8|22484|22494.8|22492|22482.3|22479.5|64
1740678600000|2025-02-27 17:50:00|22487.8|22485|22492.3|22489.5|22501.8|22499|22475.3|22472.5|59
1740678900000|2025-02-27 17:55:00|22491.8|22489|22499.3|22496.5|22499.8|22497|22491.3|22488.5|50
1740679200000|2025-02-27 18:00:00|22499.8|22497|22512.3|22509.5|22517.8|22515|22499.3|22496.5|146
1740679500000|2025-02-27 18:05:00|22511.8|22509|22510.8|22508|22518.3|22515.5|22502.8|22500|58
1740679800000|2025-02-27 18:10:00|22511.3|22508.5|22530.8|22528|22535.8|22533|22508.3|22505.5|52
1740680100000|2025-02-27 18:15:00|22530.3|22527.5|22529.3|22526.5|22534.3|22531.5|22519.8|22517|36
1740680400000|2025-02-27 18:20:00|22528.8|22526|22541.8|22539|22543.3|22540.5|22523.8|22521|88
1740680700000|2025-02-27 18:25:00|22542.3|22539.5|22534.3|22531.5|22544.8|22542|22531.8|22529|55
1740681000000|2025-02-27 18:30:00|22534.8|22532|22539.8|22537|22544.8|22542|22530.8|22528|66
1740681300000|2025-02-27 18:35:00|22540.3|22537.5|22551.8|22549|22553.3|22550.5|22535.8|22533|116
1740681600000|2025-02-27 18:40:00|22552.3|22549.5|22545.8|22543|22556.3|22553.5|22540.8|22538|50
1740681900000|2025-02-27 18:45:00|22546.3|22543.5|22545.8|22543|22550.8|22548|22539.8|22537|34
1740682200000|2025-02-27 18:50:00|22545.3|22542.5|22549.8|22547|22550.3|22547.5|22528.8|22526|116
1740682500000|2025-02-27 18:55:00|22550.3|22547.5|22534.3|22531.5|22553.3|22550.5|22532.3|22529.5|53
1740682800000|2025-02-27 19:00:00|22533.8|22531|22531.3|22528.5|22536.8|22534|22526.8|22524|61
1740683100000|2025-02-27 19:05:00|22530.8|22528|22528.8|22526|22536.8|22534|22524.3|22521.5|65
1740683400000|2025-02-27 19:10:00|22529.8|22527|22508.8|22506|22530.3|22527.5|22504.8|22502|52
1740683700000|2025-02-27 19:15:00|22508.3|22505.5|22504.3|22501.5|22510.8|22508|22496.8|22494|75
1740684000000|2025-02-27 19:20:00|22504.8|22502|22485.8|22483|22510.3|22507.5|22481.8|22479|43
1740684300000|2025-02-27 19:25:00|22485.3|22482.5|22463.3|22460.5|22487.8|22485|22462.8|22460|84
1740684600000|2025-02-27 19:30:00|22463.8|22461|22428.8|22426|22464.8|22462|22413.3|22410.5|278
1740684900000|2025-02-27 19:35:00|22429.3|22426.5|22434.3|22431.5|22445.3|22442.5|22426.8|22424|224
1740685200000|2025-02-27 19:40:00|22434.8|22432|22418.8|22416|22435.3|22432.5|22395.8|22393|245
1740685500000|2025-02-27 19:45:00|22419.3|22416.5|22414.8|22412|22430.8|22428|22405.8|22403|112
1740685800000|2025-02-27 19:50:00|22414.3|22411.5|22426.3|22423.5|22437.3|22434.5|22406.3|22403.5|165
1740686100000|2025-02-27 19:55:00|22426.8|22424|22423.8|22421|22431.3|22428.5|22420.8|22418|79
1740686400000|2025-02-27 20:00:00|22423.3|22420.5|22387.8|22385|22425.3|22422.5|22379.8|22377|197
1740686700000|2025-02-27 20:05:00|22388.3|22385.5|22386.8|22384|22394.8|22392|22379.3|22376.5|161
1740687000000|2025-02-27 20:10:00|22386.3|22383.5|22379.3|22376.5|22391.3|22388.5|22365.8|22363|109
1740687300000|2025-02-27 20:15:00|22379.8|22377|22378.3|22375.5|22385.8|22383|22367.3|22364.5|92
1740687600000|2025-02-27 20:20:00|22377.8|22375|22388.8|22386|22403.8|22401|22372.3|22369.5|217
1740687900000|2025-02-27 20:25:00|22389.3|22386.5|22376.3|22373.5|22397.3|22394.5|22372.8|22370|153
1740688200000|2025-02-27 20:30:00|22377.3|22374.5|22405.3|22402.5|22409.3|22406.5|22377.3|22374.5|173
1740688500000|2025-02-27 20:35:00|22405.8|22403|22395.8|22393|22418.3|22415.5|22395.8|22393|221
1740688800000|2025-02-27 20:40:00|22395.3|22392.5|22396.8|22394|22402.8|22400|22390.8|22388|56
1740689100000|2025-02-27 20:45:00|22396.3|22393.5|22401.8|22399|22403.8|22401|22384.8|22382|108
1740689400000|2025-02-27 20:50:00|22401.3|22398.5|22392.3|22389.5|22413.8|22411|22391.3|22388.5|147
1740689700000|2025-02-27 20:55:00|22393.8|22391|22396.3|22393.5|22406.8|22404|22391.8|22389|239
1740690000000|2025-02-27 21:00:00|22395.8|22393|22404.8|22397.8|22408.7|22401.7|22384.7|22377.7|21
1740690300000|2025-02-27 21:05:00|22403.8|22396.8|22399.9|22392.9|22404.9|22397.9|22392.5|22385.5|0
1740690600000|2025-02-27 21:10:00|22400.8|22393.8|22408.2|22401.2|22408.2|22401.2|22391.5|22384.5|0
1740690900000|2025-02-27 21:15:00|22407.2|22400.2|22425.7|22418.7|22427.8|22420.8|22400.3|22393.3|0
1740691200000|2025-02-27 21:20:00|22426.7|22419.7|22427.3|22420.3|22428.5|22421.5|22416.5|22409.5|0
1740691500000|2025-02-27 21:25:00|22426.4|22419.4|22421.4|22414.4|22428.6|22421.6|22421.4|22414.4|0
1740691800000|2025-02-27 21:30:00|22422.3|22415.3|22432.7|22425.7|22434.6|22427.6|22421.4|22414.4|0
1740692100000|2025-02-27 21:35:00|22432.2|22425.2|22422.9|22415.9|22435.7|22428.7|22422.9|22415.9|0
1740692400000|2025-02-27 21:40:00|22423.8|22416.8|22425.8|22418.8|22430.9|22423.9|22421.9|22414.9|0
1740692700000|2025-02-27 21:45:00|22427.7|22420.7|22425.6|22418.6|22433.5|22426.5|22425.6|22418.6|0
1740693000000|2025-02-27 21:50:00|22425.1|22418.1|22408.6|22401.6|22428.4|22421.4|22408.5|22401.5|0
1740693300000|2025-02-27 21:55:00|22409.5|22402.5|22412.6|22405.6|22417.2|22410.2|22406.6|22399.6|0
1740693600000|2025-02-27 22:00:00|22412.7|22405.7|22412|22405|22414.6|22407.6|22410.6|22403.6|0
1740693900000|2025-02-27 22:05:00|22411|22404|22407.1|22400.1|22411|22404|22405.8|22398.8|0
1740694200000|2025-02-27 22:10:00|22406.4|22399.4|22408.8|22401.8|22408.8|22401.8|22406.4|22399.4|0
1740694500000|2025-02-27 22:15:00|22409|22402|22409.3|22402.3|22409.5|22402.5|22407.9|22400.9|0
1740694800000|2025-02-27 22:20:00|22409.4|22402.4|22409.4|22402.4|22410.1|22403.1|22409.4|22402.4|0
1740695100000|2025-02-27 22:25:00|22409.5|22402.5|22410.9|22403.9|22411.6|22404.6|22407.1|22400.1|0
1740695400000|2025-02-27 22:30:00|22411|22404|22408.4|22401.4|22411|22404|22408.2|22401.2|0
1740695700000|2025-02-27 22:35:00|22407.9|22400.9|22408.9|22401.9|22409.3|22402.3|22407|22400|0
1740696000000|2025-02-27 22:40:00|22409.5|22402.5|22410.8|22403.8|22412.6|22405.6|22409.5|22402.5|0
1740696300000|2025-02-27 22:45:00|22410.9|22403.9|22414.7|22407.7|22416.8|22409.8|22410.9|22403.9|0
1740696600000|2025-02-27 22:50:00|22414.8|22407.8|22414.8|22407.8|22415.7|22408.7|22413.9|22406.9|0
1740696900000|2025-02-27 22:55:00|22414.2|22407.2|22414.6|22407.6|22415.5|22408.5|22413.7|22406.7|0
1740697200000|2025-02-27 23:00:00|22420.9|22413.9|22436.6|22429.6|22444.2|22437.2|22419|22412|0
1740697500000|2025-02-27 23:05:00|22435.1|22428.1|22436.7|22429.7|22439.4|22432.4|22431.8|22424.8|0
1740697800000|2025-02-27 23:10:00|22435.7|22428.7|22423.6|22416.6|22440.5|22433.5|22421.4|22414.4|0
1740698100000|2025-02-27 23:15:00|22422.6|22415.6|22427.4|22420.4|22431.3|22424.3|22418.8|22411.8|0
1740698400000|2025-02-27 23:20:00|22426.9|22419.9|22424.7|22417.7|22431.4|22424.4|22422.8|22415.8|0
1740698700000|2025-02-27 23:25:00|22425.7|22418.7|22424.8|22417.8|22428.3|22421.3|22418.6|22411.6|0
1740699000000|2025-02-27 23:30:00|22425.8|22418.8|22424.3|22417.3|22435.8|22428.8|22422.4|22415.4|0
1740699300000|2025-02-27 23:35:00|22423.8|22416.8|22438|22431|22439.4|22432.4|22423.8|22416.8|0
1740699600000|2025-02-27 23:40:00|22438.5|22431.5|22427.7|22420.7|22444|22437|22427.7|22420.7|0
1740699900000|2025-02-27 23:45:00|22425.8|22418.8|22431.4|22424.4|22436.2|22429.2|22421|22414|0
1740700200000|2025-02-27 23:50:00|22432.3|22425.3|22432|22425|22434.7|22427.7|22428.5|22421.5|0
1740700500000|2025-02-27 23:55:00|22432.9|22425.9|22437.9|22430.9|22438.6|22431.6|22432|22425|0
1740700800000|2025-02-28 00:00:00|22437|22430|22440.6|22433.6|22449.5|22442.5|22437|22430|0
1740701100000|2025-02-28 00:05:00|22441.6|22434.6|22442.4|22435.4|22447.6|22440.6|22439.7|22432.7|0
1740701400000|2025-02-28 00:10:00|22441.5|22434.5|22435.7|22428.7|22447.2|22440.2|22435.7|22428.7|0
1740701700000|2025-02-28 00:15:00|22435.1|22430.1|22406.6|22401.6|22435.1|22430.1|22406.1|22401.1|61
1740702000000|2025-02-28 00:20:00|22406.1|22401.1|22385.1|22380.1|22406.1|22401.1|22385.1|22380.1|13
1740702300000|2025-02-28 00:25:00|22384.6|22379.6|22374.6|22369.6|22385.1|22380.1|22370.6|22365.6|22
1740702600000|2025-02-28 00:30:00|22374.1|22369.1|22374.1|22369.1|22379.1|22374.1|22370.6|22365.6|11
1740702900000|2025-02-28 00:35:00|22373.6|22368.6|22389.6|22384.6|22390.1|22385.1|22373.6|22368.6|11
1740703200000|2025-02-28 00:40:00|22390.1|22385.1|22371.1|22366.1|22390.1|22385.1|22369.1|22364.1|3
1740703500000|2025-02-28 00:45:00|22370.6|22365.6|22368.1|22363.1|22373.1|22368.1|22367.6|22362.6|1
1740703800000|2025-02-28 00:50:00|22367.6|22362.6|22341.6|22336.6|22367.6|22362.6|22332.1|22327.1|93
1740704100000|2025-02-28 00:55:00|22341.1|22336.1|22328.6|22323.6|22341.1|22336.1|22328.6|22323.6|17
1740704400000|2025-02-28 01:00:00|22329.1|22324.1|22342.1|22337.1|22342.1|22337.1|22328.1|22323.1|5
1740704700000|2025-02-28 01:05:00|22341.6|22336.6|22355.1|22350.1|22355.6|22350.6|22337.6|22332.6|23
1740705000000|2025-02-28 01:10:00|22355.6|22350.6|22359.6|22354.6|22360.1|22355.1|22354.1|22349.1|0
1740705300000|2025-02-28 01:15:00|22362.1|22357.1|22370.1|22365.1|22371.6|22366.6|22362.1|22357.1|5
1740705600000|2025-02-28 01:20:00|22370.6|22365.6|22374.6|22369.6|22375.1|22370.1|22369.1|22364.1|5
1740705900000|2025-02-28 01:25:00|22374.1|22369.1|22359.1|22354.1|22374.6|22369.6|22359.1|22354.1|5
1740706200000|2025-02-28 01:30:00|22358.6|22353.6|22326.1|22321.1|22358.6|22353.6|22308.6|22303.6|29
1740706500000|2025-02-28 01:35:00|22325.1|22320.1|22348.1|22343.1|22348.6|22343.6|22324.1|22319.1|12
1740706800000|2025-02-28 01:40:00|22346.6|22341.6|22349.6|22344.6|22350.1|22345.1|22341.1|22336.1|10
1740707100000|2025-02-28 01:45:00|22350.1|22345.1|22344.1|22339.1|22351.6|22346.6|22343.1|22338.1|9
1740707400000|2025-02-28 01:50:00|22343.6|22338.6|22342.1|22337.1|22347.6|22342.6|22340.6|22335.6|24
1740707700000|2025-02-28 01:55:00|22341.6|22336.6|22332.6|22327.6|22344.6|22339.6|22332.6|22327.6|5
1740708000000|2025-02-28 02:00:00|22333.1|22328.1|22336.1|22331.1|22351.6|22346.6|22312.6|22307.6|38
1740708300000|2025-02-28 02:05:00|22336.6|22331.6|22339.6|22334.6|22348.6|22343.6|22336.1|22331.1|1
1740708600000|2025-02-28 02:10:00|22339.1|22334.1|22333.6|22328.6|22339.6|22334.6|22329.6|22324.6|4
1740708900000|2025-02-28 02:15:00|22333.1|22328.1|22330.6|22325.6|22333.1|22328.1|22328.1|22323.1|0
1740709200000|2025-02-28 02:20:00|22330.1|22325.1|22320.6|22315.6|22330.1|22325.1|22320.1|22315.1|36
1740709500000|2025-02-28 02:25:00|22319.6|22314.6|22334.6|22329.6|22335.1|22330.1|22318.6|22313.6|9
1740709800000|2025-02-28 02:30:00|22334.1|22329.1|22331.1|22326.1|22334.6|22329.6|22323.1|22318.1|28
1740710100000|2025-02-28 02:35:00|22331.6|22326.6|22277.1|22272.1|22333.1|22328.1|22269.6|22264.6|124
1740710400000|2025-02-28 02:40:00|22277.6|22272.6|22274.1|22269.1|22282.6|22277.6|22273.6|22268.6|11
1740710700000|2025-02-28 02:45:00|22273.6|22268.6|22272.6|22267.6|22279.6|22274.6|22270.6|22265.6|7
1740711000000|2025-02-28 02:50:00|22273.1|22268.1|22266.1|22261.1|22279.6|22274.6|22259.6|22254.6|61
1740711300000|2025-02-28 02:55:00|22265.6|22260.6|22260.6|22255.6|22268.1|22263.1|22260.6|22255.6|3
1740711600000|2025-02-28 03:00:00|22261.1|22256.1|22259.6|22254.6|22270.6|22265.6|22258.6|22253.6|19
1740711900000|2025-02-28 03:05:00|22259.1|22254.1|22252.6|22247.6|22262.6|22257.6|22251.6|22246.6|14
1740712200000|2025-02-28 03:10:00|22253.1|22248.1|22261.1|22256.1|22261.1|22256.1|22251.6|22246.6|14
1740712500000|2025-02-28 03:15:00|22260.6|22255.6|22253.6|22248.6|22260.6|22255.6|22250.6|22245.6|7
1740712800000|2025-02-28 03:20:00|22253.1|22248.1|22255.6|22250.6|22256.6|22251.6|22249.1|22244.1|20
1740713100000|2025-02-28 03:25:00|22257.1|22252.1|22266.6|22261.6|22274.6|22269.6|22257.1|22252.1|30
1740713400000|2025-02-28 03:30:00|22267.1|22262.1|22246.1|22241.1|22268.6|22263.6|22245.6|22240.6|26
1740713700000|2025-02-28 03:35:00|22247.6|22242.6|22221.1|22216.1|22248.6|22243.6|22214.1|22209.1|186
1740714000000|2025-02-28 03:40:00|22221.6|22216.6|22231.1|22226.1|22233.1|22228.1|22221.6|22216.6|7
1740714300000|2025-02-28 03:45:00|22230.6|22225.6|22224.1|22219.1|22240.6|22235.6|22224.1|22219.1|5
1740714600000|2025-02-28 03:50:00|22224.6|22219.6|22243.6|22238.6|22246.6|22241.6|22224.6|22219.6|7
1740714900000|2025-02-28 03:55:00|22243.1|22238.1|22245.6|22240.6|22250.1|22245.1|22242.6|22237.6|14
1740715200000|2025-02-28 04:00:00|22246.1|22241.1|22236.6|22231.6|22247.1|22242.1|22235.6|22230.6|5
1740715500000|2025-02-28 04:05:00|22236.1|22231.1|22248.1|22243.1|22255.6|22250.6|22231.1|22226.1|17
1740715800000|2025-02-28 04:10:00|22248.6|22243.6|22242.6|22237.6|22250.6|22245.6|22242.6|22237.6|5
1740716100000|2025-02-28 04:15:00|22243.1|22238.1|22255.6|22250.6|22256.1|22251.1|22243.1|22238.1|7
1740716400000|2025-02-28 04:20:00|22254.6|22249.6|22277.1|22272.1|22277.6|22272.6|22254.6|22249.6|17
1740716700000|2025-02-28 04:25:00|22276.6|22271.6|22282.1|22277.1|22282.1|22277.1|22273.6|22268.6|13
1740717000000|2025-02-28 04:30:00|22282.6|22277.6|22284.1|22279.1|22295.6|22290.6|22282.6|22277.6|16
1740717300000|2025-02-28 04:35:00|22283.6|22278.6|22276.6|22271.6|22288.1|22283.1|22276.1|22271.1|21
1740717600000|2025-02-28 04:40:00|22277.6|22272.6|22284.1|22279.1|22284.6|22279.6|22274.1|22269.1|7
1740717900000|2025-02-28 04:45:00|22284.6|22279.6|22285.6|22280.6|22293.6|22288.6|22284.6|22279.6|3
1740718200000|2025-02-28 04:50:00|22284.6|22279.6|22289.6|22284.6|22294.1|22289.1|22283.6|22278.6|16
1740718500000|2025-02-28 04:55:00|22290.1|22285.1|22276.1|22271.1|22291.1|22286.1|22275.6|22270.6|9
1740718800000|2025-02-28 05:00:00|22276.6|22271.6|22285.6|22280.6|22286.1|22281.1|22275.1|22270.1|4
1740719100000|2025-02-28 05:05:00|22286.1|22281.1|22290.1|22285.1|22291.1|22286.1|22285.6|22280.6|3
1740719400000|2025-02-28 05:10:00|22289.6|22284.6|22294.6|22289.6|22300.1|22295.1|22288.6|22283.6|13
1740719700000|2025-02-28 05:15:00|22294.1|22289.1|22291.6|22286.6|22294.6|22289.6|22287.6|22282.6|5
1740720000000|2025-02-28 05:20:00|22292.1|22287.1|22284.1|22279.1|22293.1|22288.1|22281.6|22276.6|30
1740720300000|2025-02-28 05:25:00|22283.6|22278.6|22279.1|22274.1|22283.6|22278.6|22276.1|22271.1|6
1740720600000|2025-02-28 05:30:00|22278.6|22273.6|22276.6|22271.6|22278.6|22273.6|22275.1|22270.1|2
1740720900000|2025-02-28 05:35:00|22277.1|22272.1|22280.6|22275.6|22280.6|22275.6|22275.6|22270.6|2
1740721200000|2025-02-28 05:40:00|22281.1|22276.1|22289.1|22284.1|22289.1|22284.1|22280.6|22275.6|3
1740721500000|2025-02-28 05:45:00|22288.6|22283.6|22295.6|22290.6|22298.6|22293.6|22287.1|22282.1|8
1740721800000|2025-02-28 05:50:00|22296.1|22291.1|22308.1|22303.1|22308.6|22303.6|22295.1|22290.1|10
1740722100000|2025-02-28 05:55:00|22307.6|22302.6|22294.6|22289.6|22307.6|22302.6|22293.1|22288.1|14
1740722400000|2025-02-28 06:00:00|22294.1|22289.1|22279.6|22274.6|22299.1|22294.1|22274.6|22269.6|38
1740722700000|2025-02-28 06:05:00|22280.1|22275.1|22297.6|22292.6|22299.6|22294.6|22280.1|22275.1|27
1740723000000|2025-02-28 06:10:00|22297.1|22292.1|22295.1|22290.1|22297.1|22292.1|22281.6|22276.6|20
1740723300000|2025-02-28 06:15:00|22296.6|22291.6|22307.6|22302.6|22309.1|22304.1|22296.6|22291.6|49
1740723600000|2025-02-28 06:20:00|22307.1|22302.1|22305.6|22300.6|22309.6|22304.6|22305.1|22300.1|3
1740723900000|2025-02-28 06:25:00|22305.1|22300.1|22297.1|22292.1|22305.1|22300.1|22296.6|22291.6|17
1740724200000|2025-02-28 06:30:00|22297.6|22292.6|22281.6|22276.6|22301.6|22296.6|22280.1|22275.1|41
1740724500000|2025-02-28 06:35:00|22279.6|22274.6|22274.1|22269.1|22282.6|22277.6|22266.6|22261.6|83
1740724800000|2025-02-28 06:40:00|22274.6|22269.6|22276.1|22271.1|22284.6|22279.6|22269.6|22264.6|37
1740725100000|2025-02-28 06:45:00|22277.1|22272.1|22285.6|22280.6|22286.6|22281.6|22271.1|22266.1|17
1740725400000|2025-02-28 06:50:00|22285.1|22280.1|22270.1|22265.1|22285.1|22280.1|22270.1|22265.1|28
1740725700000|2025-02-28 06:55:00|22269.6|22264.6|22274.1|22269.1|22277.6|22272.6|22264.6|22259.6|32
1740726000000|2025-02-28 07:00:00|22273|22270.2|22283.5|22280.7|22297|22294.2|22238|22235.2|404
1740726300000|2025-02-28 07:05:00|22284|22281.2|22237|22234.2|22288|22285.2|22236|22233.2|216
1740726600000|2025-02-28 07:10:00|22236.5|22233.7|22258|22255.2|22266.5|22263.7|22234.5|22231.7|102
1740726900000|2025-02-28 07:15:00|22257.5|22254.7|22265|22262.2|22271|22268.2|22245|22242.2|123
1740727200000|2025-02-28 07:20:00|22264.5|22261.7|22273.5|22270.7|22287.5|22284.7|22260.5|22257.7|150
1740727500000|2025-02-28 07:25:00|22273|22270.2|22274|22271.2|22283.5|22280.7|22269.5|22266.7|67
1740727800000|2025-02-28 07:30:00|22272.5|22269.7|22271|22268.2|22278.5|22275.7|22263|22260.2|161
1740728100000|2025-02-28 07:35:00|22270.5|22267.7|22285|22282.2|22291|22288.2|22270.5|22267.7|257
1740728400000|2025-02-28 07:40:00|22284.5|22281.7|22301.5|22298.7|22306|22303.2|22277|22274.2|159
1740728700000|2025-02-28 07:45:00|22302.5|22299.7|22351.5|22348.7|22352|22349.2|22299.5|22296.7|250
1740729000000|2025-02-28 07:50:00|22351|22348.2|22357|22354.2|22379|22376.2|22346|22343.2|379
1740729300000|2025-02-28 07:55:00|22357.5|22354.7|22365.5|22362.7|22385|22382.2|22357.5|22354.7|465
1740729600000|2025-02-28 08:00:00|22364.8|22363.4|22390.3|22388.9|22411.3|22409.9|22357.8|22356.4|1500
1740729900000|2025-02-28 08:05:00|22390.8|22389.4|22383.3|22381.9|22396.3|22394.9|22369.8|22368.4|651
1740730200000|2025-02-28 08:10:00|22383.8|22382.4|22334.8|22333.4|22390.3|22388.9|22320.8|22319.4|681
1740730500000|2025-02-28 08:15:00|22335.8|22334.4|22376.3|22374.9|22380.8|22379.4|22333.8|22332.4|380
1740730800000|2025-02-28 08:20:00|22376.8|22375.4|22388.3|22386.9|22398.3|22396.9|22369.3|22367.9|260
1740731100000|2025-02-28 08:25:00|22388.8|22387.4|22409.8|22408.4|22418.8|22417.4|22375.8|22374.4|292
1740731400000|2025-02-28 08:30:00|22407.8|22406.4|22423.3|22421.9|22429.3|22427.9|22406.3|22404.9|403
1740731700000|2025-02-28 08:35:00|22422.8|22421.4|22409.8|22408.4|22427.3|22425.9|22401.3|22399.9|348
1740732000000|2025-02-28 08:40:00|22411.3|22409.9|22385.8|22384.4|22412.8|22411.4|22384.8|22383.4|310
1740732300000|2025-02-28 08:45:00|22386.8|22385.4|22400.3|22398.9|22400.8|22399.4|22383.8|22382.4|243
1740732600000|2025-02-28 08:50:00|22399.8|22398.4|22417.3|22415.9|22419.3|22417.9|22392.8|22391.4|226
1740732900000|2025-02-28 08:55:00|22417.8|22416.4|22431.8|22430.4|22441.8|22440.4|22417.8|22416.4|337
1740733200000|2025-02-28 09:00:00|22432.3|22430.9|22414.8|22413.4|22436.8|22435.4|22405.3|22403.9|303
1740733500000|2025-02-28 09:05:00|22415.8|22414.4|22421.3|22419.9|22429.8|22428.4|22412.8|22411.4|224
1740733800000|2025-02-28 09:10:00|22420.8|22419.4|22455.8|22454.4|22467.8|22466.4|22418.3|22416.9|338
1740734100000|2025-02-28 09:15:00|22455.3|22453.9|22459.3|22457.9|22483.8|22482.4|22452.3|22450.9|423
1740734400000|2025-02-28 09:20:00|22459.8|22458.4|22450.8|22449.4|22467.8|22466.4|22445.3|22443.9|332
1740734700000|2025-02-28 09:25:00|22450.3|22448.9|22461.8|22460.4|22462.8|22461.4|22440.8|22439.4|170
1740735000000|2025-02-28 09:30:00|22461.3|22459.9|22451.3|22449.9|22465.3|22463.9|22446.8|22445.4|157
1740735300000|2025-02-28 09:35:00|22450.8|22449.4|22458.3|22456.9|22464.8|22463.4|22442.3|22440.9|143
1740735600000|2025-02-28 09:40:00|22458.8|22457.4|22451.3|22449.9|22458.8|22457.4|22438.8|22437.4|228
1740735900000|2025-02-28 09:45:00|22451.8|22450.4|22469.3|22467.9|22469.3|22467.9|22446.8|22445.4|197
1740736200000|2025-02-28 09:50:00|22469.8|22468.4|22473.3|22471.9|22485.8|22484.4|22467.8|22466.4|209
1740736500000|2025-02-28 09:55:00|22473.8|22472.4|22467.3|22465.9|22474.8|22473.4|22459.8|22458.4|167
1740736800000|2025-02-28 10:00:00|22468.8|22467.4|22464.8|22463.4|22482.8|22481.4|22454.3|22452.9|262
1740737100000|2025-02-28 10:05:00|22465.3|22463.9|22469.8|22468.4|22482.3|22480.9|22465.3|22463.9|225
1740737400000|2025-02-28 10:10:00|22469.3|22467.9|22444.8|22443.4|22469.3|22467.9|22443.8|22442.4|245
1740737700000|2025-02-28 10:15:00|22444.3|22442.9|22460.8|22459.4|22469.8|22468.4|22438.3|22436.9|165
1740738000000|2025-02-28 10:20:00|22461.3|22459.9|22464.8|22463.4|22475.8|22474.4|22458.8|22457.4|206
1740738300000|2025-02-28 10:25:00|22464.3|22462.9|22449.8|22448.4|22464.8|22463.4|22446.8|22445.4|229
1740738600000|2025-02-28 10:30:00|22450.3|22448.9|22473.8|22472.4|22475.8|22474.4|22449.8|22448.4|161
1740738900000|2025-02-28 10:35:00|22474.3|22472.9|22487.8|22486.4|22490.8|22489.4|22471.8|22470.4|175
1740739200000|2025-02-28 10:40:00|22488.3|22486.9|22490.3|22488.9|22501.3|22499.9|22485.3|22483.9|237
1740739500000|2025-02-28 10:45:00|22489.8|22488.4|22489.8|22488.4|22499.8|22498.4|22484.3|22482.9|128
1740739800000|2025-02-28 10:50:00|22489.3|22487.9|22463.8|22462.4|22490.8|22489.4|22462.3|22460.9|219
1740740100000|2025-02-28 10:55:00|22464.3|22462.9|22466.8|22465.4|22472.3|22470.9|22454.8|22453.4|308
1740740400000|2025-02-28 11:00:00|22467.3|22465.9|22491.3|22489.9|22493.8|22492.4|22467.3|22465.9|162
1740740700000|2025-02-28 11:05:00|22490.8|22489.4|22487.3|22485.9|22492.8|22491.4|22479.8|22478.4|92
1740741000000|2025-02-28 11:10:00|22486.8|22485.4|22465.8|22464.4|22489.3|22487.9|22464.8|22463.4|144
1740741300000|2025-02-28 11:15:00|22465.3|22463.9|22473.8|22472.4|22474.3|22472.9|22462.8|22461.4|113
1740741600000|2025-02-28 11:20:00|22472.8|22471.4|22470.8|22469.4|22473.8|22472.4|22465.3|22463.9|73
1740741900000|2025-02-28 11:25:00|22471.3|22469.9|22478.8|22477.4|22479.8|22478.4|22469.3|22467.9|82
1740742200000|2025-02-28 11:30:00|22479.3|22477.9|22464.8|22463.4|22481.3|22479.9|22457.3|22455.9|121
1740742500000|2025-02-28 11:35:00|22465.3|22463.9|22460.8|22459.4|22469.8|22468.4|22457.8|22456.4|88
1740742800000|2025-02-28 11:40:00|22461.3|22459.9|22463.8|22462.4|22474.8|22473.4|22460.8|22459.4|95
1740743100000|2025-02-28 11:45:00|22463.3|22461.9|22460.8|22459.4|22467.8|22466.4|22453.3|22451.9|97
1740743400000|2025-02-28 11:50:00|22461.3|22459.9|22460.8|22459.4|22465.8|22464.4|22454.8|22453.4|76
1740743700000|2025-02-28 11:55:00|22461.3|22459.9|22473.8|22472.4|22475.3|22473.9|22460.3|22458.9|85
1740744000000|2025-02-28 12:00:00|22471.8|22470.4|22450.8|22449.4|22478.8|22477.4|22446.8|22445.4|234
1740744300000|2025-02-28 12:05:00|22451.3|22449.9|22447.3|22445.9|22454.8|22453.4|22434.8|22433.4|159
1740744600000|2025-02-28 12:10:00|22446.8|22445.4|22443.8|22442.4|22454.8|22453.4|22440.8|22439.4|86
1740744900000|2025-02-28 12:15:00|22444.3|22442.9|22440.8|22439.4|22450.8|22449.4|22440.3|22438.9|144
1740745200000|2025-02-28 12:20:00|22440.3|22438.9|22432.8|22431.4|22447.8|22446.4|22431.3|22429.9|107
1740745500000|2025-02-28 12:25:00|22433.3|22431.9|22419.8|22418.4|22434.8|22433.4|22414.3|22412.9|232
1740745800000|2025-02-28 12:30:00|22419.3|22417.9|22401.8|22400.4|22419.3|22417.9|22397.8|22396.4|221
1740746100000|2025-02-28 12:35:00|22401.3|22399.9|22386.3|22384.9|22401.8|22400.4|22380.8|22379.4|169
1740746400000|2025-02-28 12:40:00|22386.8|22385.4|22399.8|22398.4|22404.3|22402.9|22384.8|22383.4|172
1740746700000|2025-02-28 12:45:00|22397.8|22396.4|22406.8|22405.4|22406.8|22405.4|22394.8|22393.4|134
1740747000000|2025-02-28 12:50:00|22407.3|22405.9|22420.8|22419.4|22422.8|22421.4|22406.8|22405.4|228
1740747300000|2025-02-28 12:55:00|22421.3|22419.9|22430.3|22428.9|22433.3|22431.9|22417.3|22415.9|114
1740747600000|2025-02-28 13:00:00|22428.8|22427.4|22434.8|22433.4|22438.8|22437.4|22419.8|22418.4|128
1740747900000|2025-02-28 13:05:00|22434.3|22432.9|22438.8|22437.4|22443.8|22442.4|22430.3|22428.9|115
1740748200000|2025-02-28 13:10:00|22439.3|22437.9|22422.3|22420.9|22445.8|22444.4|22421.3|22419.9|205
1740748500000|2025-02-28 13:15:00|22421.8|22420.4|22415.3|22413.9|22428.8|22427.4|22409.8|22408.4|187
1740748800000|2025-02-28 13:20:00|22414.8|22413.4|22412.3|22410.9|22421.8|22420.4|22405.8|22404.4|132
1740749100000|2025-02-28 13:25:00|22412.8|22411.4|22409.8|22408.4|22417.8|22416.4|22400.8|22399.4|151
1740749400000|2025-02-28 13:30:00|22409.3|22407.9|22431.8|22430.4|22443.3|22441.9|22407.3|22405.9|312
1740749700000|2025-02-28 13:35:00|22433.3|22431.9|22437.8|22436.4|22451.8|22450.4|22430.8|22429.4|296
1740750000000|2025-02-28 13:40:00|22437.3|22435.9|22417.8|22416.4|22450.8|22449.4|22406.8|22405.4|294
1740750300000|2025-02-28 13:45:00|22418.3|22416.9|22433.8|22432.4|22439.8|22438.4|22407.8|22406.4|218
1740750600000|2025-02-28 13:50:00|22433.3|22431.9|22431.8|22430.4|22434.3|22432.9|22417.8|22416.4|131
1740750900000|2025-02-28 13:55:00|22432.3|22430.9|22436.8|22435.4|22444.3|22442.9|22418.8|22417.4|174
1740751200000|2025-02-28 14:00:00|22437.3|22435.9|22458.3|22456.9|22458.3|22456.9|22433.8|22432.4|207
1740751500000|2025-02-28 14:05:00|22457.8|22456.4|22462.3|22460.9|22477.8|22476.4|22455.8|22454.4|392
1740751800000|2025-02-28 14:10:00|22462.8|22461.4|22454.8|22453.4|22463.3|22461.9|22445.3|22443.9|136
1740752100000|2025-02-28 14:15:00|22455.3|22453.9|22449.8|22448.4|22463.8|22462.4|22446.8|22445.4|151
1740752400000|2025-02-28 14:20:00|22449.3|22447.9|22438.3|22436.9|22455.8|22454.4|22431.3|22429.9|179
1740752700000|2025-02-28 14:25:00|22437.8|22436.4|22440.8|22439.4|22450.8|22449.4|22433.8|22432.4|138
1740753000000|2025-02-28 14:30:00|22440.3|22438.9|22362.8|22361.4|22443.8|22442.4|22360.8|22359.4|591
1740753300000|2025-02-28 14:35:00|22363.3|22361.9|22426.8|22425.4|22437.3|22435.9|22363.3|22361.9|443
1740753600000|2025-02-28 14:40:00|22427.3|22425.9|22422.3|22420.9|22442.3|22440.9|22406.3|22404.9|342
1740753900000|2025-02-28 14:45:00|22422.8|22421.4|22421.3|22419.9|22437.3|22435.9|22410.8|22409.4|233
1740754200000|2025-02-28 14:50:00|22421.8|22420.4|22443.8|22442.4|22449.8|22448.4|22421.8|22420.4|235
1740754500000|2025-02-28 14:55:00|22444.3|22442.9|22470.3|22468.9|22471.3|22469.9|22430.3|22428.9|255
1740754800000|2025-02-28 15:00:00|22469.8|22468.4|22481.3|22479.9|22495.8|22494.4|22463.8|22462.4|408
1740755100000|2025-02-28 15:05:00|22481.8|22480.4|22489.3|22487.9|22489.3|22487.9|22461.8|22460.4|260
1740755400000|2025-02-28 15:10:00|22488.8|22487.4|22502.8|22501.4|22503.8|22502.4|22481.3|22479.9|419
1740755700000|2025-02-28 15:15:00|22500.8|22499.4|22476.8|22475.4|22504.8|22503.4|22469.8|22468.4|364
1740756000000|2025-02-28 15:20:00|22475.3|22473.9|22503.3|22501.9|22506.8|22505.4|22467.3|22465.9|304
1740756300000|2025-02-28 15:25:00|22502.8|22501.4|22524.8|22523.4|22527.3|22525.9|22498.8|22497.4|332
1740756600000|2025-02-28 15:30:00|22524.3|22522.9|22501.8|22500.4|22524.8|22523.4|22495.8|22494.4|393
1740756900000|2025-02-28 15:35:00|22501.3|22499.9|22485.8|22484.4|22502.3|22500.9|22480.8|22479.4|289
1740757200000|2025-02-28 15:40:00|22485.3|22483.9|22483.8|22482.4|22490.8|22489.4|22474.3|22472.9|214
1740757500000|2025-02-28 15:45:00|22483.3|22481.9|22485.3|22483.9|22497.8|22496.4|22477.8|22476.4|189
1740757800000|2025-02-28 15:50:00|22484.8|22483.4|22487.8|22486.4|22499.3|22497.9|22481.8|22480.4|246
1740758100000|2025-02-28 15:55:00|22488.3|22486.9|22504.3|22502.9|22509.8|22508.4|22484.8|22483.4|233
1740758400000|2025-02-28 16:00:00|22503.8|22502.4|22511.8|22510.4|22514.8|22513.4|22498.8|22497.4|280
1740758700000|2025-02-28 16:05:00|22511.3|22509.9|22516.3|22514.9|22524.3|22522.9|22507.8|22506.4|273
1740759000000|2025-02-28 16:10:00|22516.8|22515.4|22492.8|22491.4|22518.3|22516.9|22491.8|22490.4|267
1740759300000|2025-02-28 16:15:00|22493.3|22491.9|22497.8|22496.4|22502.8|22501.4|22472.8|22471.4|372
1740759600000|2025-02-28 16:20:00|22498.3|22496.9|22502.8|22501.4|22513.3|22511.9|22496.8|22495.4|314
1740759900000|2025-02-28 16:25:00|22503.3|22501.9|22484.8|22483.4|22507.8|22506.4|22484.3|22482.9|1082
1740760200000|2025-02-28 16:30:00|22485.5|22482.7|22537.5|22534.7|22542|22539.2|22480.5|22477.7|2017
1740760500000|2025-02-28 16:35:00|22535|22532.2|22551.5|22548.7|22564.5|22561.7|22533.5|22530.7|1209
1740760800000|2025-02-28 16:40:00|22552|22549.2|22559.5|22556.7|22560.5|22557.7|22549|22546.2|198
1740761100000|2025-02-28 16:45:00|22560|22557.2|22564.5|22561.7|22568|22565.2|22549.5|22546.7|146
1740761400000|2025-02-28 16:50:00|22565|22562.2|22567.5|22564.7|22569|22566.2|22553|22550.2|161
1740761700000|2025-02-28 16:55:00|22568|22565.2|22556.5|22553.7|22569|22566.2|22550.5|22547.7|174
1740762000000|2025-02-28 17:00:00|22557|22554.2|22548|22545.2|22567|22564.2|22548|22545.2|165
1740762300000|2025-02-28 17:05:00|22547.5|22544.7|22539|22536.2|22550.5|22547.7|22534.5|22531.7|180
1740762600000|2025-02-28 17:10:00|22538.5|22535.7|22547.5|22544.7|22553.5|22550.7|22537.5|22534.7|138
1740762900000|2025-02-28 17:15:00|22547|22544.2|22564.5|22561.7|22568.5|22565.7|22540.5|22537.7|123
1740763200000|2025-02-28 17:20:00|22565|22562.2|22532.5|22529.7|22568|22565.2|22517.5|22514.7|534
1740763500000|2025-02-28 17:25:00|22533|22530.2|22539|22536.2|22545|22542.2|22527.5|22524.7|212
1740763800000|2025-02-28 17:30:00|22539.5|22536.7|22527.5|22524.7|22541.5|22538.7|22522|22519.2|167
1740764100000|2025-02-28 17:35:00|22527|22524.2|22521.5|22518.7|22529.5|22526.7|22512.5|22509.7|179
1740764400000|2025-02-28 17:40:00|22521|22518.2|22482|22479.2|22527|22524.2|22476|22473.2|380
1740764700000|2025-02-28 17:45:00|22481.5|22478.7|22437.5|22434.7|22488|22485.2|22436|22433.2|364
1740765000000|2025-02-28 17:50:00|22438|22435.2|22470|22467.2|22477.5|22474.7|22437|22434.2|261
1740765300000|2025-02-28 17:55:00|22469.5|22466.7|22429|22426.2|22469.5|22466.7|22425|22422.2|157
1740765600000|2025-02-28 18:00:00|22428.5|22425.7|22441.5|22438.7|22459|22456.2|22423.5|22420.7|189
1740765900000|2025-02-28 18:05:00|22441|22438.2|22437|22434.2|22445.5|22442.7|22428|22425.2|132
1740766200000|2025-02-28 18:10:00|22437.5|22434.7|22449|22446.2|22453|22450.2|22429.5|22426.7|143
1740766500000|2025-02-28 18:15:00|22449.5|22446.7|22403|22400.2|22468|22465.2|22375|22372.2|1445
1740766800000|2025-02-28 18:20:00|22402.5|22399.7|22361|22358.2|22412.5|22409.7|22355.5|22352.7|574
1740767100000|2025-02-28 18:25:00|22361.5|22358.7|22423|22420.2|22424|22421.2|22361.5|22358.7|529
1740767400000|2025-02-28 18:30:00|22422.5|22419.7|22420|22417.2|22435|22432.2|22408|22405.2|259
1740767700000|2025-02-28 18:35:00|22420.5|22417.7|22419|22416.2|22430.5|22427.7|22408|22405.2|331
1740768000000|2025-02-28 18:40:00|22419.5|22416.7|22378|22375.2|22427.5|22424.7|22369|22366.2|375
1740768300000|2025-02-28 18:45:00|22378.5|22375.7|22385|22382.2|22391|22388.2|22357.5|22354.7|317
1740768600000|2025-02-28 18:50:00|22384.5|22381.7|22366.5|22363.7|22394.5|22391.7|22365.5|22362.7|308
1740768900000|2025-02-28 18:55:00|22367.5|22364.7|22301.5|22298.7|22368.5|22365.7|22299.5|22296.7|240
1740769200000|2025-02-28 19:00:00|22302|22299.2|22324|22321.2|22348|22345.2|22296|22293.2|322
1740769500000|2025-02-28 19:05:00|22324.5|22321.7|22330.5|22327.7|22344.5|22341.7|22323|22320.2|130
1740769800000|2025-02-28 19:10:00|22332|22329.2|22328.5|22325.7|22341|22338.2|22317|22314.2|136
1740770100000|2025-02-28 19:15:00|22328|22325.2|22372|22369.2|22372|22369.2|22328|22325.2|218
1740770400000|2025-02-28 19:20:00|22372.5|22369.7|22364|22361.2|22374|22371.2|22344.5|22341.7|251
1740770700000|2025-02-28 19:25:00|22364.5|22361.7|22359.5|22356.7|22375|22372.2|22351.5|22348.7|125
1740771000000|2025-02-28 19:30:00|22358|22355.2|22370|22367.2|22379.5|22376.7|22346.5|22343.7|143
1740771300000|2025-02-28 19:35:00|22369.5|22366.7|22390|22387.2|22398|22395.2|22363.5|22360.7|147
1740771600000|2025-02-28 19:40:00|22390.5|22387.7|22400.5|22397.7|22404|22401.2|22377.5|22374.7|195
1740771900000|2025-02-28 19:45:00|22402|22399.2|22416.5|22413.7|22423.5|22420.7|22398.5|22395.7|138
1740772200000|2025-02-28 19:50:00|22416|22413.2|22422.5|22419.7|22440.5|22437.7|22413.5|22410.7|188
1740772500000|2025-02-28 19:55:00|22424|22421.2|22429.5|22426.7|22438|22435.2|22414.5|22411.7|144
1740772800000|2025-02-28 20:00:00|22429|22426.2|22453|22450.2|22455.5|22452.7|22428.5|22425.7|168
1740773100000|2025-02-28 20:05:00|22453.5|22450.7|22450.5|22447.7|22465.5|22462.7|22444.5|22441.7|170
1740773400000|2025-02-28 20:10:00|22451|22448.2|22453|22450.2|22457.5|22454.7|22443|22440.2|143
1740773700000|2025-02-28 20:15:00|22452.5|22449.7|22464.5|22461.7|22470|22467.2|22452.5|22449.7|114
1740774000000|2025-02-28 20:20:00|22463|22460.2|22470|22467.2|22472|22469.2|22456|22453.2|138
1740774300000|2025-02-28 20:25:00|22469.5|22466.7|22484|22481.2|22487.5|22484.7|22468.5|22465.7|167
1740774600000|2025-02-28 20:30:00|22483.5|22480.7|22456|22453.2|22483.5|22480.7|22453.5|22450.7|177
1740774900000|2025-02-28 20:35:00|22457|22454.2|22460.5|22457.7|22462|22459.2|22433|22430.2|280
1740775200000|2025-02-28 20:40:00|22459.5|22456.7|22465|22462.2|22473|22470.2|22458|22455.2|116
1740775500000|2025-02-28 20:45:00|22464.5|22461.7|22474|22471.2|22474.5|22471.7|22456|22453.2|155
1740775800000|2025-02-28 20:50:00|22473.5|22470.7|22502|22499.2|22504|22501.2|22473.5|22470.7|388
1740776100000|2025-02-28 20:55:00|22502.5|22499.7|22541.5|22538.7|22552.5|22549.7|22502|22499.2|347
1740776400000|2025-02-28 21:00:00|22551|22544|22524.7|22517.7|22560.2|22553.2|22524.7|22517.7|32
1740776700000|2025-02-28 21:05:00|22524.4|22517.4|22535|22528|22541.9|22534.9|22509.8|22502.8|0
1740777000000|2025-02-28 21:10:00|22534|22527|22523|22516|22536.9|22529.9|22517.1|22510.1|0
1740777300000|2025-02-28 21:15:00|22523.9|22516.9|22531|22524|22531|22524|22515.2|22508.2|0
1740777600000|2025-02-28 21:20:00|22532|22525|22535.6|22528.6|22542.5|22535.5|22531.9|22524.9|0
1740777900000|2025-02-28 21:25:00|22536.5|22529.5|22527.3|22520.3|22536.5|22529.5|22525.4|22518.4|0
1740778200000|2025-02-28 21:30:00|22526.8|22519.8|22525.4|22518.4|22532.1|22525.1|22524.4|22517.4|0
1740778500000|2025-02-28 21:35:00|22526.4|22519.4|22523.2|22516.2|22529.1|22522.1|22521.9|22514.9|0
1740778800000|2025-02-28 21:40:00|22524.2|22517.2|22525.7|22518.7|22527.7|22520.7|22523.2|22516.2|0
1740779100000|2025-02-28 21:45:00|22524.8|22517.8|22525.1|22518.1|22530.7|22523.7|22523.2|22516.2|0
1740779400000|2025-02-28 21:50:00|22524.1|22517.1|22530.7|22523.7|22534.5|22527.5|22524.1|22517.1|0
1740779700000|2025-02-28 21:55:00|22529.8|22522.8|22527.3|22520.3|22532.9|22525.9|22524.4|22517.4|0
1740956400000|2025-03-02 23:00:00|22619.1|22612.1|22625.9|22618.9|22627.6|22620.6|22606.7|22599.7|0
1740956700000|2025-03-02 23:05:00|22626.5|22619.5|22667.7|22660.7|22671.3|22664.3|22620.2|22613.2|0
1740957000000|2025-03-02 23:10:00|22668.8|22661.8|22665.3|22658.3|22669.3|22662.3|22650.6|22643.6|0
1740957300000|2025-03-02 23:15:00|22664.1|22657.1|22652.3|22645.3|22664.7|22657.7|22649.2|22642.2|0
1740957600000|2025-03-02 23:20:00|22651.2|22644.2|22649.9|22642.9|22653.5|22646.5|22633.8|22626.8|0
1740957900000|2025-03-02 23:25:00|22649.4|22642.4|22645.1|22638.1|22660.2|22653.2|22635.8|22628.8|0
1740958200000|2025-03-02 23:30:00|22644|22637|22642.1|22635.1|22651.5|22644.5|22635.4|22628.4|0
1740958500000|2025-03-02 23:35:00|22641|22634|22645.1|22638.1|22652.4|22645.4|22638.8|22631.8|0
1740958800000|2025-03-02 23:40:00|22644|22637|22636.9|22629.9|22648.5|22641.5|22631.6|22624.6|0
1740959100000|2025-03-02 23:45:00|22636|22629|22629.9|22622.9|22648.3|22641.3|22626.2|22619.2|0
1740959400000|2025-03-02 23:50:00|22629.4|22622.4|22622.5|22615.5|22634.8|22627.8|22619.2|22612.2|0
1740959700000|2025-03-02 23:55:00|22622|22615|22630.5|22623.5|22634.2|22627.2|22619.7|22612.7|0
1740960000000|2025-03-03 00:00:00|22631.4|22624.4|22610.1|22603.1|22636.2|22629.2|22602.5|22595.5|0
1740960300000|2025-03-03 00:05:00|22609.2|22602.2|22611|22604|22613.8|22606.8|22596.8|22589.8|0
1740960600000|2025-03-03 00:10:00|22611.9|22604.9|22573.6|22566.6|22612.9|22605.9|22573.6|22566.6|0
1740960900000|2025-03-03 00:15:00|22572.7|22565.7|22623.3|22618.3|22657.8|22652.8|22570.8|22563.8|163
1740961200000|2025-03-03 00:20:00|22623.8|22618.8|22656.3|22651.3|22675.8|22670.8|22623.8|22618.8|74
1740961500000|2025-03-03 00:25:00|22658.3|22653.3|22655.3|22650.3|22662.8|22657.8|22654.3|22649.3|37
1740961800000|2025-03-03 00:30:00|22654.8|22649.8|22639.8|22634.8|22654.8|22649.8|22637.3|22632.3|38
1740962100000|2025-03-03 00:35:00|22639.3|22634.3|22615.3|22610.3|22639.3|22634.3|22608.8|22603.8|56
1740962400000|2025-03-03 00:40:00|22615.8|22610.8|22623.3|22618.3|22624.3|22619.3|22615.3|22610.3|16
1740962700000|2025-03-03 00:45:00|22624.8|22619.8|22620.8|22615.8|22638.3|22633.3|22620.8|22615.8|19
1740963000000|2025-03-03 00:50:00|22621.3|22616.3|22616.8|22611.8|22621.8|22616.8|22613.8|22608.8|38
1740963300000|2025-03-03 00:55:00|22617.8|22612.8|22595.3|22590.3|22617.8|22612.8|22595.3|22590.3|39
1740963600000|2025-03-03 01:00:00|22594.8|22589.8|22601.3|22596.3|22606.8|22601.8|22579.8|22574.8|42
1740963900000|2025-03-03 01:05:00|22601.8|22596.8|22614.3|22609.3|22619.8|22614.8|22601.8|22596.8|21
1740964200000|2025-03-03 01:10:00|22614.8|22609.8|22596.3|22591.3|22615.3|22610.3|22596.3|22591.3|43
1740964500000|2025-03-03 01:15:00|22595.8|22590.8|22586.3|22581.3|22598.8|22593.8|22582.8|22577.8|45
1740964800000|2025-03-03 01:20:00|22587.3|22582.3|22591.3|22586.3|22591.3|22586.3|22585.8|22580.8|22
1740965100000|2025-03-03 01:25:00|22591.8|22586.8|22600.3|22595.3|22600.3|22595.3|22591.8|22586.8|1
1740965400000|2025-03-03 01:30:00|22600.8|22595.8|22598.8|22593.8|22605.3|22600.3|22593.3|22588.3|33
1740965700000|2025-03-03 01:35:00|22599.3|22594.3|22603.3|22598.3|22603.8|22598.8|22590.3|22585.3|12
1740966000000|2025-03-03 01:40:00|22602.8|22597.8|22603.8|22598.8|22603.8|22598.8|22591.8|22586.8|9
1740966300000|2025-03-03 01:45:00|22604.8|22599.8|22615.3|22610.3|22615.3|22610.3|22603.8|22598.8|10
1740966600000|2025-03-03 01:50:00|22615.8|22610.8|22616.8|22611.8|22617.8|22612.8|22615.3|22610.3|3
1740966900000|2025-03-03 01:55:00|22617.8|22612.8|22624.3|22619.3|22624.8|22619.8|22617.3|22612.3|12
1740967200000|2025-03-03 02:00:00|22623.8|22618.8|22621.3|22616.3|22630.3|22625.3|22620.8|22615.8|24
1740967500000|2025-03-03 02:05:00|22620.8|22615.8|22634.3|22629.3|22637.3|22632.3|22616.8|22611.8|26
1740967800000|2025-03-03 02:10:00|22634.8|22629.8|22628.8|22623.8|22636.3|22631.3|22626.3|22621.3|6
1740968100000|2025-03-03 02:15:00|22629.3|22624.3|22632.3|22627.3|22632.3|22627.3|22623.3|22618.3|11
1740968400000|2025-03-03 02:20:00|22633.3|22628.3|22634.8|22629.8|22637.3|22632.3|22630.3|22625.3|15
1740968700000|2025-03-03 02:25:00|22635.3|22630.3|22622.3|22617.3|22641.8|22636.8|22622.3|22617.3|15
1740969000000|2025-03-03 02:30:00|22620.3|22615.3|22625.3|22620.3|22625.3|22620.3|22610.3|22605.3|35
1740969300000|2025-03-03 02:35:00|22625.8|22620.8|22635.8|22630.8|22638.8|22633.8|22625.3|22620.3|17
1740969600000|2025-03-03 02:40:00|22636.3|22631.3|22638.3|22633.3|22638.8|22633.8|22634.3|22629.3|5
1740969900000|2025-03-03 02:45:00|22637.3|22632.3|22637.3|22632.3|22637.3|22632.3|22629.8|22624.8|22
1740970200000|2025-03-03 02:50:00|22636.3|22631.3|22643.8|22638.8|22643.8|22638.8|22632.8|22627.8|33
1740970500000|2025-03-03 02:55:00|22643.3|22638.3|22631.3|22626.3|22643.3|22638.3|22624.8|22619.8|41
1740970800000|2025-03-03 03:00:00|22631.8|22626.8|22625.3|22620.3|22633.3|22628.3|22624.8|22619.8|10
1740971100000|2025-03-03 03:05:00|22626.3|22621.3|22628.8|22623.8|22628.8|22623.8|22623.3|22618.3|7
1740971400000|2025-03-03 03:10:00|22629.3|22624.3|22625.8|22620.8|22629.3|22624.3|22625.8|22620.8|6
1740971700000|2025-03-03 03:15:00|22624.8|22619.8|22623.3|22618.3|22630.8|22625.8|22622.3|22617.3|9
1740972000000|2025-03-03 03:20:00|22623.8|22618.8|22619.8|22614.8|22626.8|22621.8|22619.8|22614.8|15
1740972300000|2025-03-03 03:25:00|22621.3|22616.3|22616.3|22611.3|22632.8|22627.8|22616.3|22611.3|54
1740972600000|2025-03-03 03:30:00|22614.8|22609.8|22616.3|22611.3|22617.8|22612.8|22608.3|22603.3|35
1740972900000|2025-03-03 03:35:00|22616.8|22611.8|22621.8|22616.8|22624.8|22619.8|22616.8|22611.8|12
1740973200000|2025-03-03 03:40:00|22621.3|22616.3|22624.3|22619.3|22624.3|22619.3|22619.8|22614.8|7
1740973500000|2025-03-03 03:45:00|22623.8|22618.8|22621.3|22616.3|22623.8|22618.8|22621.3|22616.3|6
1740973800000|2025-03-03 03:50:00|22621.8|22616.8|22621.8|22616.8|22622.8|22617.8|22621.3|22616.3|2
1740974100000|2025-03-03 03:55:00|22622.3|22617.3|22632.8|22627.8|22633.8|22628.8|22620.8|22615.8|28
1740974400000|2025-03-03 04:00:00|22633.3|22628.3|22633.3|22628.3|22639.8|22634.8|22631.8|22626.8|12
1740974700000|2025-03-03 04:05:00|22632.8|22627.8|22632.8|22627.8|22637.8|22632.8|22629.8|22624.8|4
1740975000000|2025-03-03 04:10:00|22632.3|22627.3|22645.3|22640.3|22646.3|22641.3|22631.8|22626.8|4
1740975300000|2025-03-03 04:15:00|22644.8|22639.8|22638.8|22633.8|22644.8|22639.8|22638.8|22633.8|2
1740975600000|2025-03-03 04:20:00|22638.3|22633.3|22642.8|22637.8|22646.8|22641.8|22636.8|22631.8|6
1740975900000|2025-03-03 04:25:00|22643.3|22638.3|22647.3|22642.3|22648.3|22643.3|22643.3|22638.3|5
1740976200000|2025-03-03 04:30:00|22646.3|22641.3|22643.3|22638.3|22647.3|22642.3|22640.3|22635.3|6
1740976500000|2025-03-03 04:35:00|22642.8|22637.8|22640.3|22635.3|22644.8|22639.8|22639.8|22634.8|5
1740976800000|2025-03-03 04:40:00|22639.8|22634.8|22646.8|22641.8|22646.8|22641.8|22639.3|22634.3|2
1740977100000|2025-03-03 04:45:00|22646.3|22641.3|22644.8|22639.8|22646.8|22641.8|22643.8|22638.8|5
1740977400000|2025-03-03 04:50:00|22645.3|22640.3|22639.8|22634.8|22646.3|22641.3|22639.3|22634.3|2
1740977700000|2025-03-03 04:55:00|22640.3|22635.3|22646.8|22641.8|22651.3|22646.3|22640.3|22635.3|17
1740978000000|2025-03-03 05:00:00|22646.3|22641.3|22648.8|22643.8|22650.3|22645.3|22645.3|22640.3|5
1740978300000|2025-03-03 05:05:00|22648.3|22643.3|22643.3|22638.3|22648.8|22643.8|22640.3|22635.3|4
1740978600000|2025-03-03 05:10:00|22643.8|22638.8|22655.3|22650.3|22656.8|22651.8|22643.8|22638.8|24
1740978900000|2025-03-03 05:15:00|22655.8|22650.8|22664.8|22659.8|22665.3|22660.3|22655.8|22650.8|26
1740979200000|2025-03-03 05:20:00|22664.3|22659.3|22672.3|22667.3|22674.3|22669.3|22656.8|22651.8|48
1740979500000|2025-03-03 05:25:00|22672.8|22667.8|22677.8|22672.8|22680.8|22675.8|22670.8|22665.8|37
1740979800000|2025-03-03 05:30:00|22677.3|22672.3|22669.8|22664.8|22677.3|22672.3|22657.3|22652.3|38
1740980100000|2025-03-03 05:35:00|22670.3|22665.3|22668.8|22663.8|22675.8|22670.8|22668.3|22663.3|13
1740980400000|2025-03-03 05:40:00|22670.8|22665.8|22682.3|22677.3|22682.8|22677.8|22670.3|22665.3|20
1740980700000|2025-03-03 05:45:00|22681.8|22676.8|22675.3|22670.3|22681.8|22676.8|22667.3|22662.3|59
1740981000000|2025-03-03 05:50:00|22674.8|22669.8|22663.8|22658.8|22678.3|22673.3|22663.8|22658.8|30
1740981300000|2025-03-03 05:55:00|22664.3|22659.3|22675.3|22670.3|22677.3|22672.3|22663.8|22658.8|45
1740981600000|2025-03-03 06:00:00|22674.8|22669.8|22668.3|22663.3|22674.8|22669.8|22661.8|22656.8|24
1740981900000|2025-03-03 06:05:00|22667.8|22662.8|22657.3|22652.3|22667.8|22662.8|22655.3|22650.3|16
1740982200000|2025-03-03 06:10:00|22656.8|22651.8|22659.3|22654.3|22659.3|22654.3|22653.3|22648.3|19
1740982500000|2025-03-03 06:15:00|22659.8|22654.8|22664.8|22659.8|22664.8|22659.8|22659.3|22654.3|5
1740982800000|2025-03-03 06:20:00|22665.3|22660.3|22681.3|22676.3|22681.8|22676.8|22663.3|22658.3|72
1740983100000|2025-03-03 06:25:00|22682.3|22677.3|22699.8|22694.8|22707.8|22702.8|22682.3|22677.3|157
1740983400000|2025-03-03 06:30:00|22700.3|22695.3|22687.8|22682.8|22705.3|22700.3|22679.8|22674.8|119
1740983700000|2025-03-03 06:35:00|22688.3|22683.3|22703.8|22698.8|22716.8|22711.8|22685.8|22680.8|228
1740984000000|2025-03-03 06:40:00|22703.3|22698.3|22696.3|22691.3|22703.3|22698.3|22687.3|22682.3|145
1740984300000|2025-03-03 06:45:00|22695.8|22690.8|22687.3|22682.3|22702.8|22697.8|22687.3|22682.3|79
1740984600000|2025-03-03 06:50:00|22686.3|22681.3|22675.3|22670.3|22691.3|22686.3|22672.3|22667.3|164
1740984900000|2025-03-03 06:55:00|22676.8|22671.8|22671.3|22666.3|22683.3|22678.3|22669.8|22664.8|195
1740985200000|2025-03-03 07:00:00|22670.2|22667.4|22648.2|22645.4|22688.2|22685.4|22648.2|22645.4|279
1740985500000|2025-03-03 07:05:00|22647.7|22644.9|22638.2|22635.4|22651.7|22648.9|22629.2|22626.4|217
1740985800000|2025-03-03 07:10:00|22638.7|22635.9|22618.7|22615.9|22641.2|22638.4|22617.2|22614.4|230
1740986100000|2025-03-03 07:15:00|22618.2|22615.4|22605.2|22602.4|22627.2|22624.4|22605.2|22602.4|262
1740986400000|2025-03-03 07:20:00|22605.7|22602.9|22609.2|22606.4|22614.7|22611.9|22591.7|22588.9|326
1740986700000|2025-03-03 07:25:00|22609.7|22606.9|22592.2|22589.4|22612.2|22609.4|22591.7|22588.9|200
1740987000000|2025-03-03 07:30:00|22593.2|22590.4|22627.7|22624.9|22627.7|22624.9|22593.2|22590.4|239
1740987300000|2025-03-03 07:35:00|22628.2|22625.4|22642.7|22639.9|22644.2|22641.4|22624.7|22621.9|202
1740987600000|2025-03-03 07:40:00|22643.2|22640.4|22646.2|22643.4|22648.2|22645.4|22637.2|22634.4|140
1740987900000|2025-03-03 07:45:00|22645.7|22642.9|22633.7|22630.9|22646.2|22643.4|22630.2|22627.4|126
1740988200000|2025-03-03 07:50:00|22634.2|22631.4|22629.7|22626.9|22647.2|22644.4|22629.7|22626.9|145
1740988500000|2025-03-03 07:55:00|22629.2|22626.4|22627.2|22624.4|22633.2|22630.4|22616.7|22613.9|461
1740988800000|2025-03-03 08:00:00|22626.5|22625.1|22722.5|22721.1|22722.5|22721.1|22620.5|22619.1|1455
1740989100000|2025-03-03 08:05:00|22723.5|22722.1|22733.5|22732.1|22751.5|22750.1|22705|22703.6|938
1740989400000|2025-03-03 08:10:00|22733|22731.6|22678|22676.6|22734|22732.6|22671|22669.6|727
1740989700000|2025-03-03 08:15:00|22677.5|22676.1|22649.5|22648.1|22682.5|22681.1|22626.5|22625.1|646
1740990000000|2025-03-03 08:20:00|22650|22648.6|22629.5|22628.1|22674|22672.6|22629|22627.6|470
1740990300000|2025-03-03 08:25:00|22630|22628.6|22552.5|22551.1|22635.5|22634.1|22543.5|22542.1|1453
1740990600000|2025-03-03 08:30:00|22552|22550.6|22523.5|22522.1|22564|22562.6|22518.5|22517.1|717
1740990900000|2025-03-03 08:35:00|22522|22520.6|22560.5|22559.1|22564|22562.6|22520.5|22519.1|562
1740991200000|2025-03-03 08:40:00|22559|22557.6|22622|22620.6|22631|22629.6|22557|22555.6|573
1740991500000|2025-03-03 08:45:00|22634|22632.6|22580|22578.6|22638|22636.6|22573.5|22572.1|625
1740991800000|2025-03-03 08:50:00|22580.5|22579.1|22572|22570.6|22591.5|22590.1|22558.5|22557.1|341
1740992100000|2025-03-03 08:55:00|22576|22574.6|22606.5|22605.1|22607.5|22606.1|22576|22574.6|325
1740992400000|2025-03-03 09:00:00|22606|22604.6|22612.5|22611.1|22616.5|22615.1|22583.5|22582.1|305
1740992700000|2025-03-03 09:05:00|22613|22611.6|22623.5|22622.1|22635|22633.6|22600.5|22599.1|281
1740993000000|2025-03-03 09:10:00|22624|22622.6|22646.5|22645.1|22665|22663.6|22624|22622.6|297
1740993300000|2025-03-03 09:15:00|22646|22644.6|22700.5|22699.1|22703|22701.6|22643.5|22642.1|371
1740993600000|2025-03-03 09:20:00|22701|22699.6|22697|22695.6|22704|22702.6|22674|22672.6|426
1740993900000|2025-03-03 09:25:00|22696.5|22695.1|22715|22713.6|22715|22713.6|22690.5|22689.1|300
1740994200000|2025-03-03 09:30:00|22715.5|22714.1|22744|22742.6|22747|22745.6|22714.5|22713.1|327
1740994500000|2025-03-03 09:35:00|22743.5|22742.1|22729|22727.6|22744.5|22743.1|22712.5|22711.1|646
1740994800000|2025-03-03 09:40:00|22729.5|22728.1|22740.5|22739.1|22741.5|22740.1|22721.5|22720.1|410
1740995100000|2025-03-03 09:45:00|22741|22739.6|22776|22774.6|22784.5|22783.1|22734.5|22733.1|705
1740995400000|2025-03-03 09:50:00|22776.5|22775.1|22806.5|22805.1|22809|22807.6|22772.5|22771.1|476
1740995700000|2025-03-03 09:55:00|22808|22806.6|22809|22807.6|22811.5|22810.1|22790.5|22789.1|479
1740996000000|2025-03-03 10:00:00|22809.5|22808.1|22783.5|22782.1|22824.5|22823.1|22775.5|22774.1|675
1740996300000|2025-03-03 10:05:00|22784|22782.6|22758.5|22757.1|22786.5|22785.1|22749|22747.6|660
1740996600000|2025-03-03 10:10:00|22759|22757.6|22743.5|22742.1|22769|22767.6|22739.5|22738.1|387
1740996900000|2025-03-03 10:15:00|22743|22741.6|22768.5|22767.1|22780.5|22779.1|22743|22741.6|289
1740997200000|2025-03-03 10:20:00|22770.5|22769.1|22761.5|22760.1|22783.5|22782.1|22758.5|22757.1|338
1740997500000|2025-03-03 10:25:00|22762|22760.6|22768|22766.6|22769.5|22768.1|22744.5|22743.1|342
1740997800000|2025-03-03 10:30:00|22767.5|22766.1|22785.5|22784.1|22786.5|22785.1|22767|22765.6|156
1740998100000|2025-03-03 10:35:00|22787|22785.6|22790|22788.6|22793.5|22792.1|22774.5|22773.1|287
1740998400000|2025-03-03 10:40:00|22790.5|22789.1|22787.5|22786.1|22793.5|22792.1|22782|22780.6|185
1740998700000|2025-03-03 10:45:00|22788|22786.6|22796.5|22795.1|22797|22795.6|22780.5|22779.1|185
1740999000000|2025-03-03 10:50:00|22797.5|22796.1|22799.5|22798.1|22807|22805.6|22790|22788.6|261
1740999300000|2025-03-03 10:55:00|22799|22797.6|22795.5|22794.1|22801|22799.6|22786.5|22785.1|199
1740999600000|2025-03-03 11:00:00|22796|22794.6|22795.5|22794.1|22800.5|22799.1|22777.5|22776.1|291
1740999900000|2025-03-03 11:05:00|22796|22794.6|22792|22790.6|22796.5|22795.1|22777.5|22776.1|276
1741000200000|2025-03-03 11:10:00|22791.5|22790.1|22797.5|22796.1|22797.5|22796.1|22776|22774.6|223
1741000500000|2025-03-03 11:15:00|22797|22795.6|22793.5|22792.1|22798.5|22797.1|22781|22779.6|195
1741000800000|2025-03-03 11:20:00|22794|22792.6|22809.5|22808.1|22817|22815.6|22794|22792.6|314
1741001100000|2025-03-03 11:25:00|22811|22809.6|22809.5|22808.1|22814.5|22813.1|22802.5|22801.1|133
1741001400000|2025-03-03 11:30:00|22810|22808.6|22798.5|22797.1|22812.5|22811.1|22793|22791.6|209
1741001700000|2025-03-03 11:35:00|22797.5|22796.1|22782.5|22781.1|22798|22796.6|22781|22779.6|197
1741002000000|2025-03-03 11:40:00|22783|22781.6|22807.5|22806.1|22810.5|22809.1|22782|22780.6|176
1741002300000|2025-03-03 11:45:00|22807|22805.6|22821.5|22820.1|22821.5|22820.1|22801.5|22800.1|128
1741002600000|2025-03-03 11:50:00|22821|22819.6|22838.5|22837.1|22843|22841.6|22818.5|22817.1|486
1741002900000|2025-03-03 11:55:00|22839|22837.6|22863.5|22862.1|22868|22866.6|22837.5|22836.1|335
1741003200000|2025-03-03 12:00:00|22861.5|22860.1|22893.5|22892.1|22894|22892.6|22857.5|22856.1|393
1741003500000|2025-03-03 12:05:00|22893|22891.6|22917|22915.6|22920|22918.6|22891|22889.6|662
1741003800000|2025-03-03 12:10:00|22917.5|22916.1|23035|23033.6|23044.5|23043.1|22896|22894.6|2557
1741004100000|2025-03-03 12:15:00|23034.5|23033.1|23040.5|23039.1|23047.5|23046.1|23021.5|23020.1|1148
1741004400000|2025-03-03 12:20:00|23041|23039.6|23139|23137.6|23174.5|23173.1|23040.5|23039.1|2832
1741004700000|2025-03-03 12:25:00|23138.5|23137.1|23092|23090.6|23143|23141.6|23076.5|23075.1|1371
1741005000000|2025-03-03 12:30:00|23092.5|23091.1|23090|23088.6|23103|23101.6|23053.5|23052.1|1029
1741005300000|2025-03-03 12:35:00|23090.5|23089.1|23107|23105.6|23113.5|23112.1|23087|23085.6|646
1741005600000|2025-03-03 12:40:00|23107.5|23106.1|23106.5|23105.1|23110.5|23109.1|23094|23092.6|732
1741005900000|2025-03-03 12:45:00|23107|23105.6|23134|23132.6|23138.5|23137.1|23105.5|23104.1|640
1741006200000|2025-03-03 12:50:00|23134.5|23133.1|23153.5|23152.1|23166|23164.6|23134.5|23133.1|752
1741006500000|2025-03-03 12:55:00|23154|23152.6|23172.5|23171.1|23184|23182.6|23136.5|23135.1|969
1741006800000|2025-03-03 13:00:00|23173|23171.6|23170.5|23169.1|23180.5|23179.1|23158|23156.6|666
1741007100000|2025-03-03 13:05:00|23170|23168.6|23155.5|23154.1|23172|23170.6|23142.5|23141.1|849
1741007400000|2025-03-03 13:10:00|23156|23154.6|23152.5|23151.1|23161.5|23160.1|23139.5|23138.1|691
1741007700000|2025-03-03 13:15:00|23151.5|23150.1|23151.5|23150.1|23157.5|23156.1|23141|23139.6|558
1741008000000|2025-03-03 13:20:00|23152|23150.6|23166.5|23165.1|23166.5|23165.1|23140|23138.6|381
1741008300000|2025-03-03 13:25:00|23167|23165.6|23170.5|23169.1|23171|23169.6|23157|23155.6|264
1741008600000|2025-03-03 13:30:00|23171|23169.6|23158.5|23157.1|23173.5|23172.1|23150|23148.6|491
1741008900000|2025-03-03 13:35:00|23158|23156.6|23132.5|23131.1|23158|23156.6|23130.5|23129.1|487
1741009200000|2025-03-03 13:40:00|23133.5|23132.1|23155.5|23154.1|23162.5|23161.1|23132.5|23131.1|487
1741009500000|2025-03-03 13:45:00|23156|23154.6|23162|23160.6|23170|23168.6|23152.5|23151.1|257
1741009800000|2025-03-03 13:50:00|23161.5|23160.1|23172.5|23171.1|23178|23176.6|23151|23149.6|457
1741010100000|2025-03-03 13:55:00|23173|23171.6|23171|23169.6|23175|23173.6|23154|23152.6|232
1741010400000|2025-03-03 14:00:00|23170.5|23169.1|23249.5|23248.1|23254.5|23253.1|23164.5|23163.1|953
1741010700000|2025-03-03 14:05:00|23251|23249.6|23279|23277.6|23308.5|23307.1|23238.5|23237.1|1757
1741011000000|2025-03-03 14:10:00|23278.5|23277.1|23269|23267.6|23291|23289.6|23252.5|23251.1|692
1741011300000|2025-03-03 14:15:00|23269.5|23268.1|23257.5|23256.1|23269.5|23268.1|23235.5|23234.1|546
1741011600000|2025-03-03 14:20:00|23258|23256.6|23256|23254.6|23260.5|23259.1|23242.5|23241.1|324
1741011900000|2025-03-03 14:25:00|23255.5|23254.1|23225.5|23224.1|23255.5|23254.1|23215|23213.6|544
1741012200000|2025-03-03 14:30:00|23228.5|23227.1|23260|23258.6|23267.5|23266.1|23217|23215.6|582
1741012500000|2025-03-03 14:35:00|23260.5|23259.1|23219|23217.6|23262|23260.6|23218.5|23217.1|584
1741012800000|2025-03-03 14:40:00|23219.5|23218.1|23200.5|23199.1|23233.5|23232.1|23190|23188.6|528
1741013100000|2025-03-03 14:45:00|23199.5|23198.1|23193|23191.6|23218.5|23217.1|23184|23182.6|431
1741013400000|2025-03-03 14:50:00|23192.5|23191.1|23199.5|23198.1|23209|23207.6|23178.5|23177.1|633
1741013700000|2025-03-03 14:55:00|23201|23199.6|23184.5|23183.1|23203.5|23202.1|23165.5|23164.1|354
1741014000000|2025-03-03 15:00:00|23175|23173.6|23122.5|23121.1|23184|23182.6|23101.5|23100.1|894
1741014300000|2025-03-03 15:05:00|23124|23122.6|23087.5|23086.1|23128.5|23127.1|23081.5|23080.1|742
1741014600000|2025-03-03 15:10:00|23087|23085.6|23090|23088.6|23125|23123.6|23081.5|23080.1|480
1741014900000|2025-03-03 15:15:00|23089.5|23088.1|23089|23087.6|23095|23093.6|23069.5|23068.1|424
1741015200000|2025-03-03 15:20:00|23088.5|23087.1|23114|23112.6|23126|23124.6|23085|23083.6|425
1741015500000|2025-03-03 15:25:00|23113.5|23112.1|23217|23215.6|23217|23215.6|23103|23101.6|786
1741015800000|2025-03-03 15:30:00|23215|23213.6|23187|23185.6|23227|23225.6|23162.5|23161.1|1019
1741016100000|2025-03-03 15:35:00|23183.5|23182.1|23163|23161.6|23184.5|23183.1|23143.5|23142.1|426
1741016400000|2025-03-03 15:40:00|23162.5|23161.1|23224|23222.6|23228|23226.6|23151|23149.6|460
1741016700000|2025-03-03 15:45:00|23223.5|23222.1|23208.5|23207.1|23223.5|23222.1|23195.5|23194.1|381
1741017000000|2025-03-03 15:50:00|23210.5|23209.1|23200.5|23199.1|23212|23210.6|23181|23179.6|391
1741017300000|2025-03-03 15:55:00|23200|23198.6|23182.5|23181.1|23211.5|23210.1|23171.5|23170.1|416
1741017600000|2025-03-03 16:00:00|23183.5|23182.1|23170|23168.6|23205.5|23204.1|23155|23153.6|352
1741017900000|2025-03-03 16:05:00|23170.5|23169.1|23150.5|23149.1|23186|23184.6|23144.5|23143.1|402
1741018200000|2025-03-03 16:10:00|23151|23149.6|23131|23129.6|23168|23166.6|23118.5|23117.1|440
1741018500000|2025-03-03 16:15:00|23131.5|23130.1|23146.5|23145.1|23150|23148.6|23116.5|23115.1|501
1741018800000|2025-03-03 16:20:00|23147|23145.6|23169.5|23168.1|23175|23173.6|23145.5|23144.1|495
1741019100000|2025-03-03 16:25:00|23168.5|23167.1|23134.5|23133.1|23175.5|23174.1|23128|23126.6|1249
1741019400000|2025-03-03 16:30:00|23135.5|23134.1|23151.2|23148.4|23152.2|23149.4|23119.7|23116.9|1912
1741019700000|2025-03-03 16:35:00|23148.2|23145.4|23121.7|23118.9|23166.2|23163.4|23119.2|23116.4|1159
1741020000000|2025-03-03 16:40:00|23121.2|23118.4|23131.2|23128.4|23138.2|23135.4|23117.2|23114.4|339
1741020300000|2025-03-03 16:45:00|23131.7|23128.9|23151.7|23148.9|23152.7|23149.9|23130.7|23127.9|323
1741020600000|2025-03-03 16:50:00|23151.2|23148.4|23168.2|23165.4|23172.7|23169.9|23148.2|23145.4|563
1741020900000|2025-03-03 16:55:00|23168.7|23165.9|23170.2|23167.4|23177.7|23174.9|23167.2|23164.4|162
1741021200000|2025-03-03 17:00:00|23169.2|23166.4|23157.7|23154.9|23169.2|23166.4|23154.7|23151.9|225
1741021500000|2025-03-03 17:05:00|23158.2|23155.4|23159.7|23156.9|23180.2|23177.4|23157.2|23154.4|811
1741021800000|2025-03-03 17:10:00|23160.2|23157.4|23185.2|23182.4|23188.2|23185.4|23160.2|23157.4|303
1741022100000|2025-03-03 17:15:00|23184.7|23181.9|23194.2|23191.4|23194.2|23191.4|23176.2|23173.4|64
1741022400000|2025-03-03 17:20:00|23194.7|23191.9|23201.2|23198.4|23205.2|23202.4|23192.7|23189.9|114
1741022700000|2025-03-03 17:25:00|23200.7|23197.9|23195.7|23192.9|23204.2|23201.4|23189.2|23186.4|118
1741023000000|2025-03-03 17:30:00|23196.2|23193.4|23196.7|23193.9|23199.7|23196.9|23186.2|23183.4|95
1741023300000|2025-03-03 17:35:00|23197.2|23194.4|23196.2|23193.4|23200.7|23197.9|23188.2|23185.4|53
1741023600000|2025-03-03 17:40:00|23196.7|23193.9|23202.2|23199.4|23210.7|23207.9|23190.2|23187.4|94
1741023900000|2025-03-03 17:45:00|23201.7|23198.9|23185.2|23182.4|23201.7|23198.9|23178.2|23175.4|125
1741024200000|2025-03-03 17:50:00|23184.7|23181.9|23167.7|23164.9|23190.2|23187.4|23166.2|23163.4|77
1741024500000|2025-03-03 17:55:00|23167.2|23164.4|23159.7|23156.9|23168.2|23165.4|23146.2|23143.4|156
1741024800000|2025-03-03 18:00:00|23159.2|23156.4|23143.2|23140.4|23164.2|23161.4|23140.2|23137.4|127
1741025100000|2025-03-03 18:05:00|23142.7|23139.9|23118.7|23115.9|23142.7|23139.9|23113.2|23110.4|116
1741025400000|2025-03-03 18:10:00|23118.2|23115.4|23107.7|23104.9|23120.2|23117.4|23097.7|23094.9|159
1741025700000|2025-03-03 18:15:00|23107.2|23104.4|23121.7|23118.9|23129.2|23126.4|23105.2|23102.4|228
1741026000000|2025-03-03 18:20:00|23122.2|23119.4|23138.2|23135.4|23142.2|23139.4|23114.7|23111.9|212
1741026300000|2025-03-03 18:25:00|23136.2|23133.4|23091.7|23088.9|23137.7|23134.9|23089.7|23086.9|174
1741026600000|2025-03-03 18:30:00|23092.2|23089.4|23080.7|23077.9|23109.2|23106.4|23072.7|23069.9|294
1741026900000|2025-03-03 18:35:00|23081.2|23078.4|23057.2|23054.4|23096.2|23093.4|23054.7|23051.9|270
1741027200000|2025-03-03 18:40:00|23056.7|23053.9|23085.7|23082.9|23097.2|23094.4|23055.7|23052.9|163
1741027500000|2025-03-03 18:45:00|23085.2|23082.4|23102.2|23099.4|23143.2|23140.4|23075.2|23072.4|838
1741027800000|2025-03-03 18:50:00|23101.7|23098.9|23103.7|23100.9|23118.7|23115.9|23095.2|23092.4|222
1741028100000|2025-03-03 18:55:00|23103.2|23100.4|23117.2|23114.4|23120.2|23117.4|23090.7|23087.9|151
1741028400000|2025-03-03 19:00:00|23116.2|23113.4|23131.7|23128.9|23146.2|23143.4|23112.2|23109.4|187
1741028700000|2025-03-03 19:05:00|23131.2|23128.4|23133.7|23130.9|23138.7|23135.9|23124.7|23121.9|47
1741029000000|2025-03-03 19:10:00|23133.2|23130.4|23117.2|23114.4|23135.7|23132.9|23115.7|23112.9|119
1741029300000|2025-03-03 19:15:00|23117.7|23114.9|23096.2|23093.4|23122.2|23119.4|23096.2|23093.4|134
1741029600000|2025-03-03 19:20:00|23095.2|23092.4|23109.7|23106.9|23117.2|23114.4|23095.2|23092.4|76
1741029900000|2025-03-03 19:25:00|23109.2|23106.4|23101.7|23098.9|23110.2|23107.4|23095.7|23092.9|36
1741030200000|2025-03-03 19:30:00|23101.2|23098.4|23127.2|23124.4|23133.2|23130.4|23099.2|23096.4|125
1741030500000|2025-03-03 19:35:00|23127.7|23124.9|23135.7|23132.9|23135.7|23132.9|23114.7|23111.9|74
1741030800000|2025-03-03 19:40:00|23136.2|23133.4|23148.2|23145.4|23156.2|23153.4|23135.7|23132.9|136
1741031100000|2025-03-03 19:45:00|23147.2|23144.4|23111.2|23108.4|23147.2|23144.4|23108.7|23105.9|145
1741031400000|2025-03-03 19:50:00|23109.7|23106.9|23057.2|23054.4|23117.2|23114.4|23041.2|23038.4|987
1741031700000|2025-03-03 19:55:00|23057.7|23054.9|23033.7|23030.9|23069.7|23066.9|23029.7|23026.9|323
1741032000000|2025-03-03 20:00:00|23034.2|23031.4|23007.2|23004.4|23035.7|23032.9|23002.7|22999.9|388
1741032300000|2025-03-03 20:05:00|23007.7|23004.9|22975.7|22972.9|23020.2|23017.4|22973.2|22970.4|339
1741032600000|2025-03-03 20:10:00|22976.7|22973.9|22960.2|22957.4|22980.2|22977.4|22935.7|22932.9|356
1741032900000|2025-03-03 20:15:00|22958.2|22955.4|22943.7|22940.9|22972.2|22969.4|22943.7|22940.9|322
1741033200000|2025-03-03 20:20:00|22944.2|22941.4|22935.7|22932.9|22963.7|22960.9|22934.2|22931.4|203
1741033500000|2025-03-03 20:25:00|22935.2|22932.4|22921.7|22918.9|22944.2|22941.4|22912.2|22909.4|364
1741033800000|2025-03-03 20:30:00|22922.7|22919.9|22944.7|22941.9|22960.7|22957.9|22922.7|22919.9|306
1741034100000|2025-03-03 20:35:00|22941.7|22938.9|22928.2|22925.4|22954.7|22951.9|22926.7|22923.9|254
1741034400000|2025-03-03 20:40:00|22927.7|22924.9|22927.7|22924.9|22934.7|22931.9|22914.7|22911.9|150
1741034700000|2025-03-03 20:45:00|22928.2|22925.4|22969.2|22966.4|22982.7|22979.9|22925.7|22922.9|353
1741035000000|2025-03-03 20:50:00|22968.7|22965.9|22980.2|22977.4|22980.7|22977.9|22946.7|22943.9|304
1741035300000|2025-03-03 20:55:00|22981.2|22978.4|23026.2|23023.4|23040.2|23037.4|22973.2|22970.4|337
1741035600000|2025-03-03 21:00:00|23025.4|23018.4|23054.1|23047.1|23055.1|23048.1|23019.2|23012.2|23
1741035900000|2025-03-03 21:05:00|23053.1|23046.1|23047|23040|23058.2|23051.2|23039.4|23032.4|0
1741036200000|2025-03-03 21:10:00|23047.4|23040.4|23052.5|23045.5|23060|23053|23041.8|23034.8|0
1741036500000|2025-03-03 21:15:00|23053|23046|23069.4|23062.4|23080.5|23073.5|23051.5|23044.5|0
1741036800000|2025-03-03 21:20:00|23069.5|23062.5|23068.5|23061.5|23070.4|23063.4|23060|23053|0
1741037100000|2025-03-03 21:25:00|23067.5|23060.5|23071.2|23064.2|23072.2|23065.2|23065.5|23058.5|0
1741037400000|2025-03-03 21:30:00|23070.6|23063.6|23067.7|23060.7|23077.5|23070.5|23064.7|23057.7|0
1741037700000|2025-03-03 21:35:00|23068.1|23061.1|23071.6|23064.6|23078.5|23071.5|23066.2|23059.2|0
1741038000000|2025-03-03 21:40:00|23072.1|23065.1|23072.6|23065.6|23074.5|23067.5|23069.6|23062.6|0
1741038300000|2025-03-03 21:45:00|23073.6|23066.6|23073.6|23066.6|23075.6|23068.6|23069.7|23062.7|0
1741038600000|2025-03-03 21:50:00|23074.1|23067.1|23071.6|23064.6|23074.6|23067.6|23071.1|23064.1|0
1741038900000|2025-03-03 21:55:00|23070.6|23063.6|23074.6|23067.6|23076.5|23069.5|23070.6|23063.6|0
1741039200000|2025-03-03 22:00:00|23070.1|23063.1|23068.1|23061.1|23070.5|23063.5|23067.6|23060.6|0
1741039500000|2025-03-03 22:05:00|23067.7|23060.7|23065.4|23058.4|23069.6|23062.6|23065.1|23058.1|0
1741039800000|2025-03-03 22:10:00|23067.3|23060.3|23065|23058|23067.4|23060.4|23065|23058|0
1741040100000|2025-03-03 22:15:00|23064.6|23057.6|23065.2|23058.2|23066.4|23059.4|23064.4|23057.4|0
1741040400000|2025-03-03 22:20:00|23065|23058|23065.5|23058.5|23067.7|23060.7|23065|23058|0
1741040700000|2025-03-03 22:25:00|23065.9|23058.9|23063.8|23056.8|23066.4|23059.4|23063.8|23056.8|0
1741041000000|2025-03-03 22:30:00|23063.4|23056.4|23063.1|23056.1|23066.2|23059.2|23063.1|23056.1|0
1741041300000|2025-03-03 22:35:00|23062.5|23055.5|23063.4|23056.4|23067.2|23060.2|23060.4|23053.4|0
1741041600000|2025-03-03 22:40:00|23063.6|23056.6|23061.8|23054.8|23063.6|23056.6|23061.6|23054.6|0
1741041900000|2025-03-03 22:45:00|23062.7|23055.7|23061.6|23054.6|23062.7|23055.7|23060.5|23053.5|0
1741042200000|2025-03-03 22:50:00|23059.6|23052.6|23059.8|23052.8|23060|23053|23055.6|23048.6|0
1741042500000|2025-03-03 22:55:00|23059.9|23052.9|23063.2|23056.2|23064.2|23057.2|23059.4|23052.4|0
1741042800000|2025-03-03 23:00:00|23062.2|23055.2|23053.2|23046.2|23064.2|23057.2|23041.9|23034.9|0
1741043100000|2025-03-03 23:05:00|23053.7|23046.7|23055.1|23048.1|23067|23060|23052.1|23045.1|0
1741043400000|2025-03-03 23:10:00|23056.1|23049.1|23056.2|23049.2|23061.2|23054.2|23048.4|23041.4|0
1741043700000|2025-03-03 23:15:00|23057.2|23050.2|23066.2|23059.2|23072.3|23065.3|23057.2|23050.2|0
1741044000000|2025-03-03 23:20:00|23066.7|23059.7|23077.4|23070.4|23078.4|23071.4|23057.3|23050.3|0
1741044300000|2025-03-03 23:25:00|23076.9|23069.9|23085.2|23078.2|23096.2|23089.2|23075.4|23068.4|0
1741044600000|2025-03-03 23:30:00|23086.2|23079.2|23072.8|23065.8|23095.1|23088.1|23066.9|23059.9|0
1741044900000|2025-03-03 23:35:00|23071.8|23064.8|23065.1|23058.1|23072.8|23065.8|23062.9|23055.9|0
1741045200000|2025-03-03 23:40:00|23065|23058|23043.1|23036.1|23066.5|23059.5|23035.9|23028.9|0
1741045500000|2025-03-03 23:45:00|23042.6|23035.6|23028.4|23021.4|23045.7|23038.7|23027.9|23020.9|0
1741045800000|2025-03-03 23:50:00|23027.5|23020.5|23038.3|23031.3|23038.3|23031.3|23027.5|23020.5|0
1741046100000|2025-03-03 23:55:00|23037.3|23030.3|23037.3|23030.3|23047.1|23040.1|23028.9|23021.9|0
1741046400000|2025-03-04 00:00:00|23038.3|23031.3|23039.8|23032.8|23045.3|23038.3|23030.6|23023.6|0
1741046700000|2025-03-04 00:05:00|23040.8|23033.8|23031.9|23024.9|23057.5|23050.5|23029.9|23022.9|0
1741047000000|2025-03-04 00:10:00|23030.9|23023.9|23033.8|23026.8|23035.8|23028.8|23027|23020|0
1741047300000|2025-03-04 00:15:00|23030.8|23023.8|23038.5|23033.5|23042|23037|23004.5|22999.5|43
1741047600000|2025-03-04 00:20:00|23038|23033|23037.5|23032.5|23053|23048|23026.5|23021.5|88
1741047900000|2025-03-04 00:25:00|23036.5|23031.5|23029.5|23024.5|23036.5|23031.5|23026.5|23021.5|0
1741048200000|2025-03-04 00:30:00|23029|23024|22993|22988|23029|23024|22990|22985|24
1741048500000|2025-03-04 00:35:00|22992.5|22987.5|23008.5|23003.5|23009|23004|22985|22980|18
1741048800000|2025-03-04 00:40:00|23006.5|23001.5|22995.5|22990.5|23010|23005|22992|22987|6
1741049100000|2025-03-04 00:45:00|22996|22991|22999.5|22994.5|23000|22995|22961.5|22956.5|21
1741049400000|2025-03-04 00:50:00|22996|22991|23001.5|22996.5|23002.5|22997.5|22984.5|22979.5|5
1741049700000|2025-03-04 00:55:00|22999.5|22994.5|23008.5|23003.5|23009|23004|22999|22994|1
1741050000000|2025-03-04 01:00:00|23008|23003|22988.5|22983.5|23010.5|23005.5|22977.5|22972.5|26
1741050300000|2025-03-04 01:05:00|22989|22984|22988.5|22983.5|22990.5|22985.5|22986|22981|1
1741050600000|2025-03-04 01:10:00|22989|22984|22968.5|22963.5|22990|22985|22962.5|22957.5|19
1741050900000|2025-03-04 01:15:00|22969|22964|22972.5|22967.5|22982|22977|22965|22960|8
1741051200000|2025-03-04 01:20:00|22972|22967|22964|22959|22973|22968|22961.5|22956.5|13
1741051500000|2025-03-04 01:25:00|22963.5|22958.5|22955|22950|22965.5|22960.5|22951|22946|30
1741051800000|2025-03-04 01:30:00|22954.5|22949.5|22944|22939|22964|22959|22938|22933|42
1741052100000|2025-03-04 01:35:00|22943.5|22938.5|22942|22937|22960|22955|22942|22937|12
1741052400000|2025-03-04 01:40:00|22941.5|22936.5|22943.5|22938.5|22954|22949|22940|22935|28
1741052700000|2025-03-04 01:45:00|22943|22938|22959.5|22954.5|22962.5|22957.5|22942.5|22937.5|24
1741053000000|2025-03-04 01:50:00|22960|22955|22949|22944|22976|22971|22949|22944|34
1741053300000|2025-03-04 01:55:00|22948.5|22943.5|22941.5|22936.5|22959|22954|22936|22931|29
1741053600000|2025-03-04 02:00:00|22941|22936|22948.5|22943.5|22971.5|22966.5|22940|22935|24
1741053900000|2025-03-04 02:05:00|22948|22943|22956.5|22951.5|22957|22952|22939.5|22934.5|17
1741054200000|2025-03-04 02:10:00|22957|22952|22960.5|22955.5|22964|22959|22956|22951|0
1741054500000|2025-03-04 02:15:00|22961.5|22956.5|22951.5|22946.5|22961.5|22956.5|22951|22946|16
1741054800000|2025-03-04 02:20:00|22952|22947|22969.5|22964.5|22970|22965|22949.5|22944.5|17
1741055100000|2025-03-04 02:25:00|22969|22964|22972.5|22967.5|22972.5|22967.5|22963|22958|16
1741055400000|2025-03-04 02:30:00|22971|22966|22967.5|22962.5|22973|22968|22965.5|22960.5|8
1741055700000|2025-03-04 02:35:00|22968|22963|22971.5|22966.5|22975.5|22970.5|22968|22963|13
1741056000000|2025-03-04 02:40:00|22975.5|22970.5|22972.5|22967.5|22982|22977|22972.5|22967.5|8
1741056300000|2025-03-04 02:45:00|22974|22969|22978|22973|22980.5|22975.5|22973|22968|10
1741056600000|2025-03-04 02:50:00|22982.5|22977.5|22979|22974|22987.5|22982.5|22973.5|22968.5|9
1741056900000|2025-03-04 02:55:00|22978.5|22973.5|22973|22968|22984|22979|22973|22968|1
1741057200000|2025-03-04 03:00:00|22974|22969|22965.5|22960.5|22979.5|22974.5|22960|22955|18
1741057500000|2025-03-04 03:05:00|22966|22961|22967.5|22962.5|22978|22973|22964|22959|11
1741057800000|2025-03-04 03:10:00|22967|22962|22961.5|22956.5|22973.5|22968.5|22959.5|22954.5|2
1741058100000|2025-03-04 03:15:00|22962|22957|22988|22983|22988|22983|22959.5|22954.5|5
1741058400000|2025-03-04 03:20:00|22987.5|22982.5|22989|22984|22989.5|22984.5|22979.5|22974.5|2
1741058700000|2025-03-04 03:25:00|22988.5|22983.5|22983.5|22978.5|22993|22988|22982|22977|6
1741059000000|2025-03-04 03:30:00|22983|22978|22982.5|22977.5|22985|22980|22981|22976|0
1741059300000|2025-03-04 03:35:00|22982|22977|22983|22978|22987.5|22982.5|22981.5|22976.5|0
1741059600000|2025-03-04 03:40:00|22980.5|22975.5|22972.5|22967.5|22980.5|22975.5|22968.5|22963.5|6
1741059900000|2025-03-04 03:45:00|22977.5|22972.5|22973.5|22968.5|22978|22973|22971|22966|8
1741060200000|2025-03-04 03:50:00|22973|22968|22982.5|22977.5|22985|22980|22970.5|22965.5|6
1741060500000|2025-03-04 03:55:00|22980.5|22975.5|22981.5|22976.5|22982|22977|22974.5|22969.5|0
1741060800000|2025-03-04 04:00:00|22981|22976|22965.5|22960.5|22982|22977|22962|22957|4
1741061100000|2025-03-04 04:05:00|22968|22963|22962|22957|22970.5|22965.5|22961|22956|5
1741061400000|2025-03-04 04:10:00|22961|22956|22967.5|22962.5|22970.5|22965.5|22961|22956|2
1741061700000|2025-03-04 04:15:00|22964.5|22959.5|22974.5|22969.5|22975.5|22970.5|22964.5|22959.5|3
1741062000000|2025-03-04 04:20:00|22974|22969|22986|22981|22988.5|22983.5|22973|22968|16
1741062300000|2025-03-04 04:25:00|22986.5|22981.5|22988|22983|22995.5|22990.5|22986.5|22981.5|8
1741062600000|2025-03-04 04:30:00|22988.5|22983.5|22992.5|22987.5|23000|22995|22987|22982|7
1741062900000|2025-03-04 04:35:00|22992|22987|22969.5|22964.5|22992.5|22987.5|22968|22963|12
1741063200000|2025-03-04 04:40:00|22968|22963|22963|22958|22969|22964|22960|22955|3
1741063500000|2025-03-04 04:45:00|22963.5|22958.5|22960.5|22955.5|22964|22959|22960|22955|0
1741063800000|2025-03-04 04:50:00|22960|22955|22954.5|22949.5|22964.5|22959.5|22954|22949|4
1741064100000|2025-03-04 04:55:00|22954|22949|22963|22958|22971|22966|22953.5|22948.5|4
1741064400000|2025-03-04 05:00:00|22963.5|22958.5|22996.5|22991.5|23003.5|22998.5|22936|22931|33
1741064700000|2025-03-04 05:05:00|22993.5|22988.5|23006.5|23001.5|23028|23023|22989.5|22984.5|13
1741065000000|2025-03-04 05:10:00|23003|22998|22982|22977|23003|22998|22970|22965|18
1741065300000|2025-03-04 05:15:00|22981|22976|22987|22982|22991.5|22986.5|22977|22972|6
1741065600000|2025-03-04 05:20:00|22987.5|22982.5|23005.5|23000.5|23012|23007|22986.5|22981.5|6
1741065900000|2025-03-04 05:25:00|23006|23001|23007.5|23002.5|23014|23009|23002.5|22997.5|20
1741066200000|2025-03-04 05:30:00|23008|23003|23015.5|23010.5|23018.5|23013.5|23004.5|22999.5|7
1741066500000|2025-03-04 05:35:00|23015|23010|23012|23007|23015|23010|23005|23000|3
1741066800000|2025-03-04 05:40:00|23012.5|23007.5|23011|23006|23021|23016|23011|23006|11
1741067100000|2025-03-04 05:45:00|23012|23007|23022|23017|23026|23021|23012|23007|12
1741067400000|2025-03-04 05:50:00|23024|23019|23029.5|23024.5|23042.5|23037.5|23022|23017|31
1741067700000|2025-03-04 05:55:00|23029|23024|23029|23024|23030|23025|23024|23019|4
1741068000000|2025-03-04 06:00:00|23028.5|23023.5|23019.5|23014.5|23029|23024|23013|23008|30
1741068300000|2025-03-04 06:05:00|23020|23015|22999|22994|23021.5|23016.5|22998.5|22993.5|22
1741068600000|2025-03-04 06:10:00|22997|22992|22998|22993|22998.5|22993.5|22987|22982|24
1741068900000|2025-03-04 06:15:00|22999|22994|23013.5|23008.5|23014|23009|22998|22993|14
1741069200000|2025-03-04 06:20:00|23014|23009|23028.5|23023.5|23030|23025|23013.5|23008.5|2
1741069500000|2025-03-04 06:25:00|23028|23023|23026|23021|23034|23029|23025|23020|23
1741069800000|2025-03-04 06:30:00|23026.5|23021.5|23021|23016|23038.5|23033.5|23019|23014|40
1741070100000|2025-03-04 06:35:00|23020.5|23015.5|23008.5|23003.5|23020.5|23015.5|22995|22990|32
1741070400000|2025-03-04 06:40:00|23004.5|22999.5|23006|23001|23009|23004|22995|22990|30
1741070700000|2025-03-04 06:45:00|23007|23002|23029|23024|23029|23024|23005.5|23000.5|8
1741071000000|2025-03-04 06:50:00|23034|23029|23018.5|23013.5|23039|23034|23018.5|23013.5|53
1741071300000|2025-03-04 06:55:00|23018|23013|23019.5|23014.5|23028|23023|23013|23008|29
1741071600000|2025-03-04 07:00:00|23018.4|23015.6|22991.4|22988.6|23022.9|23020.1|22982.4|22979.6|234
1741071900000|2025-03-04 07:05:00|22991.9|22989.1|22942.4|22939.6|22993.4|22990.6|22940.4|22937.6|285
1741072200000|2025-03-04 07:10:00|22942.9|22940.1|22921.4|22918.6|22956.9|22954.1|22905.9|22903.1|473
1741072500000|2025-03-04 07:15:00|22920.9|22918.1|22921.9|22919.1|22926.4|22923.6|22900.4|22897.6|249
1741072800000|2025-03-04 07:20:00|22922.4|22919.6|22922.4|22919.6|22934.4|22931.6|22911.9|22909.1|255
1741073100000|2025-03-04 07:25:00|22921.9|22919.1|22912.4|22909.6|22927.4|22924.6|22907.4|22904.6|217
1741073400000|2025-03-04 07:30:00|22911.9|22909.1|22925.4|22922.6|22926.4|22923.6|22901.9|22899.1|129
1741073700000|2025-03-04 07:35:00|22925.9|22923.1|22924.4|22921.6|22934.4|22931.6|22911.4|22908.6|166
1741074000000|2025-03-04 07:40:00|22924.9|22922.1|22921.9|22919.1|22927.9|22925.1|22913.4|22910.6|165
1741074300000|2025-03-04 07:45:00|22922.4|22919.6|22934.9|22932.1|22942.4|22939.6|22915.9|22913.1|432
1741074600000|2025-03-04 07:50:00|22933.4|22930.6|22954.4|22951.6|22965.9|22963.1|22929.9|22927.1|474
1741074900000|2025-03-04 07:55:00|22953.9|22951.1|22912.9|22910.1|22958.4|22955.6|22906.4|22903.6|532
1741075200000|2025-03-04 08:00:00|22914.4|22911.6|22836.2|22834.8|22928.7|22927.3|22825.7|22824.3|1786
1741075500000|2025-03-04 08:05:00|22835.2|22833.8|22775.2|22773.8|22860.2|22858.8|22746.2|22744.8|1295
1741075800000|2025-03-04 08:10:00|22775.7|22774.3|22800.7|22799.3|22827.7|22826.3|22764.2|22762.8|1287
1741076100000|2025-03-04 08:15:00|22801.2|22799.8|22767.7|22766.3|22803.2|22801.8|22758.7|22757.3|750
1741076400000|2025-03-04 08:20:00|22768.2|22766.8|22756.7|22755.3|22789.7|22788.3|22754.2|22752.8|620
1741076700000|2025-03-04 08:25:00|22756.2|22754.8|22786.2|22784.8|22794.7|22793.3|22733.7|22732.3|1041
1741077000000|2025-03-04 08:30:00|22785.7|22784.3|22820.7|22819.3|22867.2|22865.8|22772.2|22770.8|1491
1741077300000|2025-03-04 08:35:00|22820.2|22818.8|22826.2|22824.8|22838.2|22836.8|22805.7|22804.3|634
1741077600000|2025-03-04 08:40:00|22823.7|22822.3|22823.7|22822.3|22826.7|22825.3|22799.2|22797.8|535
1741077900000|2025-03-04 08:45:00|22824.7|22823.3|22732.2|22730.8|22825.2|22823.8|22731.7|22730.3|740
1741078200000|2025-03-04 08:50:00|22733.2|22731.8|22740.2|22738.8|22746.2|22744.8|22714.2|22712.8|790
1741078500000|2025-03-04 08:55:00|22739.7|22738.3|22749.2|22747.8|22771.2|22769.8|22739.2|22737.8|468
1741078800000|2025-03-04 09:00:00|22748.2|22746.8|22761.2|22759.8|22785.2|22783.8|22736.2|22734.8|626
1741079100000|2025-03-04 09:05:00|22760.7|22759.3|22743.2|22741.8|22763.7|22762.3|22726.2|22724.8|409
1741079400000|2025-03-04 09:10:00|22743.7|22742.3|22720.2|22718.8|22762.7|22761.3|22708.2|22706.8|526
1741079700000|2025-03-04 09:15:00|22719.7|22718.3|22697.2|22695.8|22723.7|22722.3|22674.7|22673.3|731
1741080000000|2025-03-04 09:20:00|22697.7|22696.3|22725.7|22724.3|22733.7|22732.3|22696.2|22694.8|490
1741080300000|2025-03-04 09:25:00|22726.2|22724.8|22753.7|22752.3|22768.2|22766.8|22720.7|22719.3|517
1741080600000|2025-03-04 09:30:00|22754.2|22752.8|22746.2|22744.8|22764.2|22762.8|22734.7|22733.3|369
1741080900000|2025-03-04 09:35:00|22745.7|22744.3|22721.2|22719.8|22745.7|22744.3|22708.2|22706.8|414
1741081200000|2025-03-04 09:40:00|22723.2|22721.8|22740.7|22739.3|22748.2|22746.8|22703.7|22702.3|341
1741081500000|2025-03-04 09:45:00|22740.2|22738.8|22727.2|22725.8|22768.7|22767.3|22726.2|22724.8|424
1741081800000|2025-03-04 09:50:00|22726.7|22725.3|22702.2|22700.8|22726.7|22725.3|22679.2|22677.8|405
1741082100000|2025-03-04 09:55:00|22702.7|22701.3|22709.2|22707.8|22717.7|22716.3|22699.2|22697.8|261
1741082400000|2025-03-04 10:00:00|22708.2|22706.8|22673.7|22672.3|22708.2|22706.8|22639.2|22637.8|677
1741082700000|2025-03-04 10:05:00|22674.2|22672.8|22677.2|22675.8|22703.2|22701.8|22670.7|22669.3|472
1741083000000|2025-03-04 10:10:00|22676.7|22675.3|22690.7|22689.3|22696.7|22695.3|22674.7|22673.3|374
1741083300000|2025-03-04 10:15:00|22690.2|22688.8|22689.7|22688.3|22715.7|22714.3|22674.2|22672.8|488
1741083600000|2025-03-04 10:20:00|22689.2|22687.8|22668.2|22666.8|22695.2|22693.8|22665.2|22663.8|426
1741083900000|2025-03-04 10:25:00|22667.7|22666.3|22648.2|22646.8|22693.7|22692.3|22644.2|22642.8|479
1741084200000|2025-03-04 10:30:00|22647.7|22646.3|22628.2|22626.8|22668.2|22666.8|22623.2|22621.8|692
1741084500000|2025-03-04 10:35:00|22628.7|22627.3|22637.2|22635.8|22644.2|22642.8|22612.7|22611.3|566
1741084800000|2025-03-04 10:40:00|22638.7|22637.3|22645.2|22643.8|22659.7|22658.3|22635.7|22634.3|432
1741085100000|2025-03-04 10:45:00|22645.7|22644.3|22666.2|22664.8|22673.2|22671.8|22639.2|22637.8|426
1741085400000|2025-03-04 10:50:00|22665.7|22664.3|22675.2|22673.8|22689.2|22687.8|22665.2|22663.8|313
1741085700000|2025-03-04 10:55:00|22675.7|22674.3|22659.7|22658.3|22675.7|22674.3|22652.2|22650.8|246
1741086000000|2025-03-04 11:00:00|22660.2|22658.8|22628.2|22626.8|22660.2|22658.8|22627.7|22626.3|391
1741086300000|2025-03-04 11:05:00|22628.7|22627.3|22642.2|22640.8|22655.2|22653.8|22627.7|22626.3|191
1741086600000|2025-03-04 11:10:00|22642.7|22641.3|22666.7|22665.3|22685.7|22684.3|22637.2|22635.8|373
1741086900000|2025-03-04 11:15:00|22667.2|22665.8|22662.2|22660.8|22675.2|22673.8|22645.7|22644.3|456
1741087200000|2025-03-04 11:20:00|22664.2|22662.8|22666.2|22664.8|22685.2|22683.8|22659.2|22657.8|290
1741087500000|2025-03-04 11:25:00|22666.7|22665.3|22659.2|22657.8|22676.7|22675.3|22652.7|22651.3|256
1741087800000|2025-03-04 11:30:00|22658.7|22657.3|22619.2|22617.8|22666.2|22664.8|22616.2|22614.8|222
1741088100000|2025-03-04 11:35:00|22620.2|22618.8|22610.2|22608.8|22620.7|22619.3|22599.7|22598.3|290
1741088400000|2025-03-04 11:40:00|22610.7|22609.3|22638.2|22636.8|22640.7|22639.3|22610.7|22609.3|282
1741088700000|2025-03-04 11:45:00|22638.7|22637.3|22622.7|22621.3|22643.7|22642.3|22622.7|22621.3|148
1741089000000|2025-03-04 11:50:00|22622.2|22620.8|22609.2|22607.8|22637.2|22635.8|22603.2|22601.8|163
1741089300000|2025-03-04 11:55:00|22608.7|22607.3|22612.2|22610.8|22622.2|22620.8|22605.7|22604.3|131
1741089600000|2025-03-04 12:00:00|22613.2|22611.8|22581.7|22580.3|22615.2|22613.8|22567.2|22565.8|358
1741089900000|2025-03-04 12:05:00|22582.2|22580.8|22583.7|22582.3|22601.7|22600.3|22576.7|22575.3|317
1741090200000|2025-03-04 12:10:00|22584.2|22582.8|22597.2|22595.8|22620.7|22619.3|22583.7|22582.3|314
1741090500000|2025-03-04 12:15:00|22595.7|22594.3|22596.2|22594.8|22608.2|22606.8|22583.2|22581.8|314
1741090800000|2025-03-04 12:20:00|22595.7|22594.3|22579.2|22577.8|22595.7|22594.3|22568.2|22566.8|275
1741091100000|2025-03-04 12:25:00|22579.7|22578.3|22575.7|22574.3|22592.2|22590.8|22566.2|22564.8|330
1741091400000|2025-03-04 12:30:00|22575.2|22573.8|22581.7|22580.3|22598.2|22596.8|22572.7|22571.3|273
1741091700000|2025-03-04 12:35:00|22581.2|22579.8|22576.2|22574.8|22599.7|22598.3|22572.2|22570.8|229
1741092000000|2025-03-04 12:40:00|22576.7|22575.3|22564.2|22562.8|22596.2|22594.8|22558.2|22556.8|359
1741092300000|2025-03-04 12:45:00|22562.2|22560.8|22574.2|22572.8|22594.2|22592.8|22561.7|22560.3|223
1741092600000|2025-03-04 12:50:00|22575.2|22573.8|22561.7|22560.3|22584.2|22582.8|22554.2|22552.8|298
1741092900000|2025-03-04 12:55:00|22562.2|22560.8|22549.7|22548.3|22569.7|22568.3|22541.7|22540.3|258
1741093200000|2025-03-04 13:00:00|22549.2|22547.8|22506.7|22505.3|22552.7|22551.3|22503.7|22502.3|685
1741093500000|2025-03-04 13:05:00|22507.2|22505.8|22541.2|22539.8|22561.7|22560.3|22506.2|22504.8|640
1741093800000|2025-03-04 13:10:00|22540.7|22539.3|22538.2|22536.8|22554.2|22552.8|22530.2|22528.8|249
1741094100000|2025-03-04 13:15:00|22538.7|22537.3|22521.7|22520.3|22548.2|22546.8|22515.2|22513.8|302
1741094400000|2025-03-04 13:20:00|22521.2|22519.8|22508.7|22507.3|22523.7|22522.3|22500.2|22498.8|308
1741094700000|2025-03-04 13:25:00|22508.2|22506.8|22496.2|22494.8|22514.2|22512.8|22482.7|22481.3|410
1741095000000|2025-03-04 13:30:00|22496.7|22495.3|22522.2|22520.8|22523.7|22522.3|22494.2|22492.8|418
1741095300000|2025-03-04 13:35:00|22522.7|22521.3|22531.2|22529.8|22538.7|22537.3|22509.2|22507.8|479
1741095600000|2025-03-04 13:40:00|22529.2|22527.8|22546.2|22544.8|22564.7|22563.3|22528.2|22526.8|666
1741095900000|2025-03-04 13:45:00|22545.7|22544.3|22525.2|22523.8|22548.2|22546.8|22515.2|22513.8|261
1741096200000|2025-03-04 13:50:00|22524.7|22523.3|22501.2|22499.8|22533.7|22532.3|22498.7|22497.3|451
1741096500000|2025-03-04 13:55:00|22501.7|22500.3|22430.2|22428.8|22505.2|22503.8|22428.7|22427.3|1149
1741096800000|2025-03-04 14:00:00|22428.2|22426.8|22464.7|22463.3|22485.2|22483.8|22416.7|22415.3|1025
1741097100000|2025-03-04 14:05:00|22464.2|22462.8|22508.7|22507.3|22514.7|22513.3|22459.2|22457.8|516
1741097400000|2025-03-04 14:10:00|22509.2|22507.8|22518.2|22516.8|22533.7|22532.3|22505.2|22503.8|501
1741097700000|2025-03-04 14:15:00|22518.7|22517.3|22484.2|22482.8|22523.7|22522.3|22472.7|22471.3|654
1741098000000|2025-03-04 14:20:00|22484.7|22483.3|22485.7|22484.3|22497.2|22495.8|22468.2|22466.8|276
1741098300000|2025-03-04 14:25:00|22483.2|22481.8|22478.7|22477.3|22537.7|22536.3|22467.2|22465.8|514
1741098600000|2025-03-04 14:30:00|22478.2|22476.8|22429.2|22427.8|22483.2|22481.8|22415.7|22414.3|616
1741098900000|2025-03-04 14:35:00|22430.2|22428.8|22481.2|22479.8|22497.2|22495.8|22430.2|22428.8|635
1741099200000|2025-03-04 14:40:00|22480.7|22479.3|22458.2|22456.8|22502.7|22501.3|22431.2|22429.8|846
1741099500000|2025-03-04 14:45:00|22457.7|22456.3|22463.7|22462.3|22516.2|22514.8|22454.7|22453.3|682
1741099800000|2025-03-04 14:50:00|22463.2|22461.8|22419.7|22418.3|22466.2|22464.8|22412.2|22410.8|631
1741100100000|2025-03-04 14:55:00|22420.2|22418.8|22414.7|22413.3|22443.2|22441.8|22406.7|22405.3|642
1741100400000|2025-03-04 15:00:00|22413.2|22411.8|22384.2|22382.8|22415.2|22413.8|22362.2|22360.8|1112
1741100700000|2025-03-04 15:05:00|22383.7|22382.3|22359.2|22357.8|22401.2|22399.8|22353.7|22352.3|666
1741101000000|2025-03-04 15:10:00|22358.7|22357.3|22371.7|22370.3|22398.7|22397.3|22332.2|22330.8|977
1741101300000|2025-03-04 15:15:00|22371.2|22369.8|22319.2|22317.8|22371.2|22369.8|22310.7|22309.3|620
1741101600000|2025-03-04 15:20:00|22318.7|22317.3|22341.7|22340.3|22349.2|22347.8|22313.2|22311.8|652
1741101900000|2025-03-04 15:25:00|22341.2|22339.8|22336.2|22334.8|22363.7|22362.3|22315.2|22313.8|820
1741102200000|2025-03-04 15:30:00|22335.7|22334.3|22385.7|22384.3|22400.2|22398.8|22335.7|22334.3|1187
1741102500000|2025-03-04 15:35:00|22386.2|22384.8|22373.2|22371.8|22402.2|22400.8|22369.2|22367.8|787
1741102800000|2025-03-04 15:40:00|22372.7|22371.3|22417.7|22416.3|22420.2|22418.8|22358.7|22357.3|926
1741103100000|2025-03-04 15:45:00|22418.2|22416.8|22420.7|22419.3|22431.7|22430.3|22386.7|22385.3|853
1741103400000|2025-03-04 15:50:00|22420.2|22418.8|22389.7|22388.3|22425.7|22424.3|22386.2|22384.8|606
1741103700000|2025-03-04 15:55:00|22390.2|22388.8|22379.2|22377.8|22400.7|22399.3|22368.7|22367.3|435
1741104000000|2025-03-04 16:00:00|22379.7|22378.3|22367.2|22365.8|22403.2|22401.8|22362.7|22361.3|599
1741104300000|2025-03-04 16:05:00|22366.7|22365.3|22341.7|22340.3|22371.2|22369.8|22332.2|22330.8|431
1741104600000|2025-03-04 16:10:00|22342.2|22340.8|22378.2|22376.8|22390.2|22388.8|22338.2|22336.8|487
1741104900000|2025-03-04 16:15:00|22378.7|22377.3|22353.2|22351.8|22392.2|22390.8|22351.2|22349.8|394
1741105200000|2025-03-04 16:20:00|22352.7|22351.3|22343.2|22341.8|22379.2|22377.8|22338.2|22336.8|676
1741105500000|2025-03-04 16:25:00|22342.7|22341.3|22315.2|22313.8|22348.2|22346.8|22307.2|22305.8|1843
1741105800000|2025-03-04 16:30:00|22315.7|22314.3|22322.9|22320.1|22351.9|22349.1|22315.7|22313.6|1882
1741106100000|2025-03-04 16:35:00|22323.9|22321.1|22368.9|22366.1|22376.9|22374.1|22317.9|22315.1|1452
1741106400000|2025-03-04 16:40:00|22368.4|22365.6|22375.9|22373.1|22389.4|22386.6|22364.9|22362.1|556
1741106700000|2025-03-04 16:45:00|22375.4|22372.6|22388.4|22385.6|22393.9|22391.1|22366.4|22363.6|364
1741107000000|2025-03-04 16:50:00|22387.9|22385.1|22397.4|22394.6|22408.9|22406.1|22379.9|22377.1|271
1741107300000|2025-03-04 16:55:00|22397.9|22395.1|22417.9|22415.1|22425.4|22422.6|22395.4|22392.6|591
1741107600000|2025-03-04 17:00:00|22418.4|22415.6|22430.4|22427.6|22437.9|22435.1|22408.9|22406.1|352
1741107900000|2025-03-04 17:05:00|22430.9|22428.1|22403.4|22400.6|22432.9|22430.1|22396.9|22394.1|249
1741108200000|2025-03-04 17:10:00|22402.9|22400.1|22412.9|22410.1|22422.9|22420.1|22401.4|22398.6|140
1741108500000|2025-03-04 17:15:00|22412.4|22409.6|22419.9|22417.1|22427.9|22425.1|22408.4|22405.6|152
1741108800000|2025-03-04 17:20:00|22420.4|22417.6|22433.4|22430.6|22441.9|22439.1|22416.4|22413.6|168
1741109100000|2025-03-04 17:25:00|22433.9|22431.1|22460.9|22458.1|22472.4|22469.6|22432.4|22429.6|244
1741109400000|2025-03-04 17:30:00|22460.4|22457.6|22468.4|22465.6|22470.9|22468.1|22437.4|22434.6|161
1741109700000|2025-03-04 17:35:00|22468.9|22466.1|22474.9|22472.1|22482.9|22480.1|22463.9|22461.1|178
1741110000000|2025-03-04 17:40:00|22474.4|22471.6|22454.4|22451.6|22480.9|22478.1|22436.9|22434.1|454
1741110300000|2025-03-04 17:45:00|22454.9|22452.1|22459.9|22457.1|22474.9|22472.1|22451.4|22448.6|182
1741110600000|2025-03-04 17:50:00|22459.4|22456.6|22447.4|22444.6|22459.4|22456.6|22422.9|22420.1|175
1741110900000|2025-03-04 17:55:00|22446.9|22444.1|22435.4|22432.6|22449.9|22447.1|22428.9|22426.1|78
1741111200000|2025-03-04 18:00:00|22435.9|22433.1|22451.9|22449.1|22459.4|22456.6|22428.4|22425.6|143
1741111500000|2025-03-04 18:05:00|22451.4|22448.6|22574.9|22572.1|22602.4|22599.6|22447.4|22444.6|1640
1741111800000|2025-03-04 18:10:00|22574.4|22571.6|22658.4|22655.6|22665.4|22662.6|22565.9|22563.1|1155
1741112100000|2025-03-04 18:15:00|22659.4|22656.6|22613.4|22610.6|22666.9|22664.1|22594.9|22592.1|455
1741112400000|2025-03-04 18:20:00|22613.9|22611.1|22606.4|22603.6|22623.9|22621.1|22598.9|22596.1|235
1741112700000|2025-03-04 18:25:00|22605.9|22603.1|22590.4|22587.6|22615.9|22613.1|22577.9|22575.1|361
1741113000000|2025-03-04 18:30:00|22590.9|22588.1|22634.4|22631.6|22634.9|22632.1|22584.4|22581.6|259
1741113300000|2025-03-04 18:35:00|22633.9|22631.1|22690.4|22687.6|22691.9|22689.1|22631.4|22628.6|571
1741113600000|2025-03-04 18:40:00|22690.9|22688.1|22705.4|22702.6|22717.9|22715.1|22665.4|22662.6|474
1741113900000|2025-03-04 18:45:00|22706.4|22703.6|22697.4|22694.6|22723.4|22720.6|22696.4|22693.6|311
1741114200000|2025-03-04 18:50:00|22699.4|22696.6|22725.9|22723.1|22725.9|22723.1|22691.4|22688.6|220
1741114500000|2025-03-04 18:55:00|22725.4|22722.6|22741.4|22738.6|22758.9|22756.1|22724.4|22721.6|291
1741114800000|2025-03-04 19:00:00|22740.4|22737.6|22797.4|22794.6|22851.9|22849.1|22731.4|22728.6|1233
1741115100000|2025-03-04 19:05:00|22796.9|22794.1|22834.4|22831.6|22835.4|22832.6|22789.9|22787.1|371
1741115400000|2025-03-04 19:10:00|22834.9|22832.1|22788.4|22785.6|22841.9|22839.1|22783.9|22781.1|411
1741115700000|2025-03-04 19:15:00|22788.9|22786.1|22792.9|22790.1|22796.9|22794.1|22764.4|22761.6|244
1741116000000|2025-03-04 19:20:00|22796.4|22793.6|22828.9|22826.1|22834.9|22832.1|22791.4|22788.6|210
1741116300000|2025-03-04 19:25:00|22828.4|22825.6|22783.4|22780.6|22834.4|22831.6|22782.4|22779.6|249
1741116600000|2025-03-04 19:30:00|22783.9|22781.1|22775.9|22773.1|22789.9|22787.1|22758.9|22756.1|412
1741116900000|2025-03-04 19:35:00|22776.4|22773.6|22801.9|22799.1|22802.9|22800.1|22773.4|22770.6|96
1741117200000|2025-03-04 19:40:00|22800.9|22798.1|22793.9|22791.1|22810.9|22808.1|22787.4|22784.6|109
1741117500000|2025-03-04 19:45:00|22793.4|22790.6|22788.9|22786.1|22811.9|22809.1|22784.4|22781.6|264
1741117800000|2025-03-04 19:50:00|22788.4|22785.6|22798.9|22796.1|22812.4|22809.6|22788.4|22785.6|118
1741118100000|2025-03-04 19:55:00|22798.4|22795.6|22806.4|22803.6|22812.4|22809.6|22796.4|22793.6|118
1741118400000|2025-03-04 20:00:00|22805.4|22802.6|22792.4|22789.6|22825.4|22822.6|22786.4|22783.6|150
1741118700000|2025-03-04 20:05:00|22791.9|22789.1|22800.9|22798.1|22810.9|22808.1|22784.4|22781.6|126
1741119000000|2025-03-04 20:10:00|22802.4|22799.6|22814.9|22812.1|22818.4|22815.6|22797.9|22795.1|124
1741119300000|2025-03-04 20:15:00|22814.4|22811.6|22841.4|22838.6|22842.4|22839.6|22810.4|22807.6|169
1741119600000|2025-03-04 20:20:00|22842.4|22839.6|22875.9|22873.1|22885.4|22882.6|22838.9|22836.1|225
1741119900000|2025-03-04 20:25:00|22875.4|22872.6|22830.4|22827.6|22875.4|22872.6|22829.4|22826.6|299
1741120200000|2025-03-04 20:30:00|22830.9|22828.1|22747.4|22744.6|22835.4|22832.6|22725.9|22723.1|626
1741120500000|2025-03-04 20:35:00|22747.9|22745.1|22762.9|22760.1|22777.4|22774.6|22731.4|22728.6|283
1741120800000|2025-03-04 20:40:00|22762.4|22759.6|22760.4|22757.6|22771.9|22769.1|22744.9|22742.1|135
1741121100000|2025-03-04 20:45:00|22765.4|22762.6|22739.4|22736.6|22774.4|22771.6|22734.9|22732.1|287
1741121400000|2025-03-04 20:50:00|22738.9|22736.1|22687.9|22685.1|22738.9|22736.1|22652.9|22650.1|503
1741121700000|2025-03-04 20:55:00|22688.4|22685.6|22659.9|22657.1|22691.9|22689.1|22648.4|22645.6|496
1741122000000|2025-03-04 21:00:00|22664.4|22657.4|22704.6|22697.6|22747.6|22740.6|22664.4|22657.4|16
1741122300000|2025-03-04 21:05:00|22704.2|22697.2|22724.6|22717.6|22736.7|22729.7|22695.3|22688.3|0
1741122600000|2025-03-04 21:10:00|22722.7|22715.7|22737.9|22730.9|22773.8|22766.8|22710.1|22703.1|0
1741122900000|2025-03-04 21:15:00|22735.9|22728.9|22784.2|22777.2|22787|22780|22720.1|22713.1|0
1741123200000|2025-03-04 21:20:00|22783.2|22776.2|22829.8|22822.8|22841.6|22834.6|22766.3|22759.3|0
1741123500000|2025-03-04 21:25:00|22829.3|22822.3|22803.7|22796.7|22841.3|22834.3|22802.8|22795.8|0
1741123800000|2025-03-04 21:30:00|22803.5|22796.5|22771|22764|22811.8|22804.8|22769|22762|0
1741124100000|2025-03-04 21:35:00|22772|22765|22750.6|22743.6|22792.4|22785.4|22750.1|22743.1|0
1741124400000|2025-03-04 21:40:00|22750.1|22743.1|22760|22753|22769.5|22762.5|22732.5|22725.5|0
1741124700000|2025-03-04 21:45:00|22760.5|22753.5|22787.4|22780.4|22789.9|22782.9|22758.5|22751.5|0
1741125000000|2025-03-04 21:50:00|22787.9|22780.9|22773|22766|22789.8|22782.8|22768.7|22761.7|0
1741125300000|2025-03-04 21:55:00|22774|22767|22782.4|22775.4|22790.7|22783.7|22773|22766|0
1741125600000|2025-03-04 22:00:00|22782.6|22775.6|22778.3|22771.3|22784.9|22777.9|22777.3|22770.3|0
1741125900000|2025-03-04 22:05:00|22777.6|22770.6|22775|22768|22779.6|22772.6|22774.9|22767.9|0
1741126200000|2025-03-04 22:10:00|22775.2|22768.2|22773.2|22766.2|22775.8|22768.8|22770|22763|0
1741126500000|2025-03-04 22:15:00|22773.3|22766.3|22772.9|22765.9|22773.3|22766.3|22769.8|22762.8|0
1741126800000|2025-03-04 22:20:00|22770|22763|22768.8|22761.8|22773|22766|22767.8|22760.8|0
1741127100000|2025-03-04 22:25:00|22768.7|22761.7|22771.1|22764.1|22772.2|22765.2|22767.4|22760.4|0
1741127400000|2025-03-04 22:30:00|22770.9|22763.9|22770.7|22763.7|22771.8|22764.8|22770.7|22763.7|0
1741127700000|2025-03-04 22:35:00|22770.6|22763.6|22773.5|22766.5|22774.7|22767.7|22770.6|22763.6|0
1741128000000|2025-03-04 22:40:00|22774.3|22767.3|22778.6|22771.6|22780.3|22773.3|22773.5|22766.5|0
1741128300000|2025-03-04 22:45:00|22778.8|22771.8|22779.4|22772.4|22782.1|22775.1|22776.4|22769.4|0
1741128600000|2025-03-04 22:50:00|22779.2|22772.2|22782.9|22775.9|22783.7|22776.7|22779.2|22772.2|0
1741128900000|2025-03-04 22:55:00|22783.5|22776.5|22796.6|22789.6|22797.2|22790.2|22780.2|22773.2|0
1741129200000|2025-03-04 23:00:00|22794.8|22787.8|22807.4|22800.4|22807.9|22800.9|22764.6|22757.6|0
1741129500000|2025-03-04 23:05:00|22806.4|22799.4|22802.8|22795.8|22807.2|22800.2|22790.7|22783.7|0
1741129800000|2025-03-04 23:10:00|22801.9|22794.9|22799.5|22792.5|22809.6|22802.6|22796.6|22789.6|0
1741130100000|2025-03-04 23:15:00|22798.6|22791.6|22789.8|22782.8|22801.2|22794.2|22785|22778|0
1741130400000|2025-03-04 23:20:00|22788.8|22781.8|22782.7|22775.7|22792.9|22785.9|22782.7|22775.7|0
1741130700000|2025-03-04 23:25:00|22783.7|22776.7|22813.5|22806.5|22815.1|22808.1|22782.7|22775.7|0
1741131000000|2025-03-04 23:30:00|22812.5|22805.5|22809.9|22802.9|22821.8|22814.8|22807.9|22800.9|0
1741131300000|2025-03-04 23:35:00|22811.3|22804.3|22805.1|22798.1|22814.8|22807.8|22802.2|22795.2|0
1741131600000|2025-03-04 23:40:00|22806.1|22799.1|22797.7|22790.7|22812.9|22805.9|22792.7|22785.7|0
1741131900000|2025-03-04 23:45:00|22797.9|22790.9|22789.5|22782.5|22800.4|22793.4|22783.7|22776.7|0
1741132200000|2025-03-04 23:50:00|22789.4|22782.4|22786|22779|22794.6|22787.6|22783.5|22776.5|0
1741132500000|2025-03-04 23:55:00|22785.5|22778.5|22798.4|22791.4|22799.9|22792.9|22782.1|22775.1|0
1741132800000|2025-03-05 00:00:00|22798|22791|22806.7|22799.7|22807.1|22800.1|22789.3|22782.3|0
1741133100000|2025-03-05 00:05:00|22807.7|22800.7|22806.8|22799.8|22812.6|22805.6|22791.1|22784.1|0
1741133400000|2025-03-05 00:10:00|22807.8|22800.8|22794|22787|22808.7|22801.7|22789.1|22782.1|0
1741133700000|2025-03-05 00:15:00|22792|22785|22762.4|22757.4|22817.9|22812.9|22758.4|22753.4|132
1741134000000|2025-03-05 00:20:00|22763.9|22758.9|22749.9|22744.9|22777.9|22772.9|22748.9|22743.9|40
1741134300000|2025-03-05 00:25:00|22749.4|22744.4|22751.9|22746.9|22761.4|22756.4|22730.9|22725.9|34
1741134600000|2025-03-05 00:30:00|22752.4|22747.4|22737.9|22732.9|22755.4|22750.4|22737.9|22732.9|11
1741134900000|2025-03-05 00:35:00|22738.9|22733.9|22727.4|22722.4|22739.9|22734.9|22720.4|22715.4|64
1741135200000|2025-03-05 00:40:00|22727.9|22722.9|22744.9|22739.9|22745.4|22740.4|22723.4|22718.4|23
1741135500000|2025-03-05 00:45:00|22745.4|22740.4|22747.4|22742.4|22752.4|22747.4|22743.9|22738.9|16
1741135800000|2025-03-05 00:50:00|22747.9|22742.9|22753.9|22748.9|22754.4|22749.4|22740.9|22735.9|15
1741136100000|2025-03-05 00:55:00|22754.4|22749.4|22765.4|22760.4|22765.9|22760.9|22753.9|22748.9|24
1741136400000|2025-03-05 01:00:00|22766.4|22761.4|22743.4|22738.4|22772.4|22767.4|22742.9|22737.9|19
1741136700000|2025-03-05 01:05:00|22742.9|22737.9|22755.4|22750.4|22756.4|22751.4|22740.4|22735.4|9
1741137000000|2025-03-05 01:10:00|22755.9|22750.9|22756.9|22751.9|22764.4|22759.4|22755.9|22750.9|3
1741137300000|2025-03-05 01:15:00|22757.4|22752.4|22758.4|22753.4|22770.4|22765.4|22757.4|22752.4|8
1741137600000|2025-03-05 01:20:00|22759.4|22754.4|22757.9|22752.9|22762.4|22757.4|22738.9|22733.9|12
1741137900000|2025-03-05 01:25:00|22757.4|22752.4|22726.9|22721.9|22759.4|22754.4|22722.9|22717.9|18
1741138200000|2025-03-05 01:30:00|22728.4|22723.4|22724.4|22719.4|22736.9|22731.9|22669.4|22664.4|44
1741138500000|2025-03-05 01:35:00|22724.9|22719.9|22740.9|22735.9|22744.4|22739.4|22724.9|22719.9|8
1741138800000|2025-03-05 01:40:00|22741.4|22736.4|22767.9|22762.9|22769.9|22764.9|22737.9|22732.9|25
1741139100000|2025-03-05 01:45:00|22768.4|22763.4|22772.4|22767.4|22785.4|22780.4|22760.4|22755.4|16
1741139400000|2025-03-05 01:50:00|22773.9|22768.9|22772.4|22767.4|22776.9|22771.9|22765.9|22760.9|4
1741139700000|2025-03-05 01:55:00|22772.9|22767.9|22753.9|22748.9|22775.4|22770.4|22753.4|22748.4|3
1741140000000|2025-03-05 02:00:00|22754.4|22749.4|22742.4|22737.4|22754.4|22749.4|22736.9|22731.9|0
1741140300000|2025-03-05 02:05:00|22741.9|22736.9|22747.4|22742.4|22747.4|22742.4|22738.4|22733.4|1
1741140600000|2025-03-05 02:10:00|22747.9|22742.9|22731.4|22726.4|22751.9|22746.9|22725.4|22720.4|4
1741140900000|2025-03-05 02:15:00|22731.9|22726.9|22750.9|22745.9|22757.4|22752.4|22725.9|22720.9|25
1741141200000|2025-03-05 02:20:00|22748.9|22743.9|22749.4|22744.4|22752.9|22747.9|22747.4|22742.4|0
1741141500000|2025-03-05 02:25:00|22747.4|22742.4|22739.4|22734.4|22747.9|22742.9|22732.4|22727.4|0
1741141800000|2025-03-05 02:30:00|22739.9|22734.9|22735.4|22730.4|22742.9|22737.9|22732.9|22727.9|0
1741142100000|2025-03-05 02:35:00|22734.9|22729.9|22741.9|22736.9|22742.4|22737.4|22722.9|22717.9|5
1741142400000|2025-03-05 02:40:00|22741.4|22736.4|22746.4|22741.4|22748.9|22743.9|22736.4|22731.4|7
1741142700000|2025-03-05 02:45:00|22746.9|22741.9|22755.4|22750.4|22757.4|22752.4|22746.9|22741.9|0
1741143000000|2025-03-05 02:50:00|22755.9|22750.9|22755.9|22750.9|22763.9|22758.9|22755.4|22750.4|5
1741143300000|2025-03-05 02:55:00|22750.9|22745.9|22726.4|22721.4|22755.9|22750.9|22723.9|22718.9|11
1741143600000|2025-03-05 03:00:00|22726.9|22721.9|22738.9|22733.9|22752.9|22747.9|22717.4|22712.4|10
1741143900000|2025-03-05 03:05:00|22740.4|22735.4|22754.9|22749.9|22761.9|22756.9|22738.4|22733.4|4
1741144200000|2025-03-05 03:10:00|22755.4|22750.4|22767.4|22762.4|22768.4|22763.4|22753.4|22748.4|7
1741144500000|2025-03-05 03:15:00|22767.9|22762.9|22761.4|22756.4|22768.4|22763.4|22759.4|22754.4|4
1741144800000|2025-03-05 03:20:00|22761.9|22756.9|22763.9|22758.9|22763.9|22758.9|22758.9|22753.9|8
1741145100000|2025-03-05 03:25:00|22765.4|22760.4|22758.4|22753.4|22776.4|22771.4|22757.9|22752.9|13
1741145400000|2025-03-05 03:30:00|22761.9|22756.9|22741.4|22736.4|22766.4|22761.4|22738.4|22733.4|7
1741145700000|2025-03-05 03:35:00|22741.9|22736.9|22731.9|22726.9|22742.9|22737.9|22728.4|22723.4|3
1741146000000|2025-03-05 03:40:00|22732.4|22727.4|22729.9|22724.9|22742.4|22737.4|22728.9|22723.9|0
1741146300000|2025-03-05 03:45:00|22729.4|22724.4|22776.4|22771.4|22790.4|22785.4|22721.9|22716.9|89
1741146600000|2025-03-05 03:50:00|22779.4|22774.4|22775.4|22770.4|22798.4|22793.4|22770.9|22765.9|18
1741146900000|2025-03-05 03:55:00|22771.9|22766.9|22797.4|22792.4|22798.4|22793.4|22771.9|22766.9|14
1741147200000|2025-03-05 04:00:00|22796.9|22791.9|22799.9|22794.9|22802.9|22797.9|22791.9|22786.9|6
1741147500000|2025-03-05 04:05:00|22799.4|22794.4|22806.9|22801.9|22806.9|22801.9|22798.4|22793.4|10
1741147800000|2025-03-05 04:10:00|22806.4|22801.4|22801.9|22796.9|22806.4|22801.4|22797.9|22792.9|16
1741148100000|2025-03-05 04:15:00|22801.4|22796.4|22791.9|22786.9|22803.9|22798.9|22789.4|22784.4|16
1741148400000|2025-03-05 04:20:00|22793.4|22788.4|22788.4|22783.4|22796.4|22791.4|22784.4|22779.4|15
1741148700000|2025-03-05 04:25:00|22788.9|22783.9|22775.4|22770.4|22788.9|22783.9|22774.9|22769.9|4
1741149000000|2025-03-05 04:30:00|22775.9|22770.9|22768.9|22763.9|22776.9|22771.9|22768.9|22763.9|7
1741149300000|2025-03-05 04:35:00|22768.4|22763.4|22772.9|22767.9|22772.9|22767.9|22765.4|22760.4|2
1741149600000|2025-03-05 04:40:00|22773.4|22768.4|22771.4|22766.4|22773.9|22768.9|22769.9|22764.9|0
1741149900000|2025-03-05 04:45:00|22770.9|22765.9|22767.9|22762.9|22770.9|22765.9|22767.9|22762.9|1
1741150200000|2025-03-05 04:50:00|22768.4|22763.4|22763.4|22758.4|22768.4|22763.4|22760.9|22755.9|5
1741150500000|2025-03-05 04:55:00|22763.9|22758.9|22762.9|22757.9|22766.9|22761.9|22762.4|22757.4|5
1741150800000|2025-03-05 05:00:00|22763.9|22758.9|22767.9|22762.9|22770.4|22765.4|22762.4|22757.4|5
1741151100000|2025-03-05 05:05:00|22768.4|22763.4|22778.9|22773.9|22778.9|22773.9|22768.4|22763.4|25
1741151400000|2025-03-05 05:10:00|22779.4|22774.4|22773.9|22768.9|22779.9|22774.9|22773.4|22768.4|1
1741151700000|2025-03-05 05:15:00|22773.4|22768.4|22756.9|22751.9|22773.4|22768.4|22756.9|22751.9|5
1741152000000|2025-03-05 05:20:00|22757.9|22752.9|22758.4|22753.4|22758.4|22753.4|22741.4|22736.4|26
1741152300000|2025-03-05 05:25:00|22759.4|22754.4|22749.9|22744.9|22760.4|22755.4|22749.4|22744.4|0
1741152600000|2025-03-05 05:30:00|22750.4|22745.4|22748.9|22743.9|22756.4|22751.4|22747.4|22742.4|10
1741152900000|2025-03-05 05:35:00|22755.9|22750.9|22756.4|22751.4|22756.4|22751.4|22749.4|22744.4|30
1741153200000|2025-03-05 05:40:00|22756.9|22751.9|22763.4|22758.4|22767.4|22762.4|22756.9|22751.9|6
1741153500000|2025-03-05 05:45:00|22764.4|22759.4|22768.4|22763.4|22768.9|22763.9|22762.4|22757.4|1
1741153800000|2025-03-05 05:50:00|22769.4|22764.4|22771.4|22766.4|22774.4|22769.4|22765.9|22760.9|29
1741154100000|2025-03-05 05:55:00|22770.9|22765.9|22773.9|22768.9|22773.9|22768.9|22767.4|22762.4|9
1741154400000|2025-03-05 06:00:00|22773.4|22768.4|22777.4|22772.4|22778.4|22773.4|22770.9|22765.9|17
1741154700000|2025-03-05 06:05:00|22776.9|22771.9|22779.9|22774.9|22779.9|22774.9|22771.9|22766.9|7
1741155000000|2025-03-05 06:10:00|22779.4|22774.4|22794.9|22789.9|22797.9|22792.9|22778.9|22773.9|17
1741155300000|2025-03-05 06:15:00|22793.9|22788.9|22779.9|22774.9|22793.9|22788.9|22777.4|22772.4|16
1741155600000|2025-03-05 06:20:00|22780.4|22775.4|22753.9|22748.9|22780.4|22775.4|22752.9|22747.9|31
1741155900000|2025-03-05 06:25:00|22754.9|22749.9|22742.4|22737.4|22754.9|22749.9|22741.9|22736.9|28
1741156200000|2025-03-05 06:30:00|22742.9|22737.9|22741.9|22736.9|22749.9|22744.9|22741.4|22736.4|24
1741156500000|2025-03-05 06:35:00|22742.4|22737.4|22733.4|22728.4|22762.9|22757.9|22733.4|22728.4|52
1741156800000|2025-03-05 06:40:00|22733.9|22728.9|22746.9|22741.9|22759.4|22754.4|22733.9|22728.9|29
1741157100000|2025-03-05 06:45:00|22745.9|22740.9|22730.4|22725.4|22745.9|22740.9|22716.9|22711.9|82
1741157400000|2025-03-05 06:50:00|22730.9|22725.9|22776.4|22771.4|22776.4|22771.4|22726.4|22721.4|147
1741157700000|2025-03-05 06:55:00|22776.9|22771.9|22788.4|22783.4|22788.9|22783.9|22765.9|22760.9|84
1741158000000|2025-03-05 07:00:00|22787.3|22784.5|22843.3|22840.5|22869.8|22867|22787.3|22784.5|391
1741158300000|2025-03-05 07:05:00|22842.8|22840|22849.8|22847|22862.8|22860|22836.3|22833.5|199
1741158600000|2025-03-05 07:10:00|22849.3|22846.5|22810.3|22807.5|22852.8|22850|22799.3|22796.5|332
1741158900000|2025-03-05 07:15:00|22806.8|22804|22805.8|22803|22825.8|22823|22803.8|22801|140
1741159200000|2025-03-05 07:20:00|22805.3|22802.5|22823.8|22821|22826.8|22824|22790.8|22788|205
1741159500000|2025-03-05 07:25:00|22824.3|22821.5|22810.8|22808|22824.3|22821.5|22802.8|22800|175
1741159800000|2025-03-05 07:30:00|22810.3|22807.5|22804.8|22802|22817.3|22814.5|22796.8|22794|276
1741160100000|2025-03-05 07:35:00|22805.3|22802.5|22826.3|22823.5|22838.3|22835.5|22798.8|22796|736
1741160400000|2025-03-05 07:40:00|22821.8|22819|22834.8|22832|22839.3|22836.5|22809.8|22807|288
1741160700000|2025-03-05 07:45:00|22835.8|22833|22842.3|22839.5|22846.8|22844|22817.8|22815|190
1741161000000|2025-03-05 07:50:00|22842.8|22840|22845.8|22843|22852.3|22849.5|22833.8|22831|124
1741161300000|2025-03-05 07:55:00|22845.3|22842.5|22835.8|22833|22859.8|22857|22833.8|22831|383
1741161600000|2025-03-05 08:00:00|22837.3|22834.5|22820.1|22818.7|22891.6|22890.2|22789.1|22787.7|2132
1741161900000|2025-03-05 08:05:00|22820.6|22819.2|22854.6|22853.2|22859.6|22858.2|22785.6|22784.2|1118
1741162200000|2025-03-05 08:10:00|22855.1|22853.7|22919.1|22917.7|22924.6|22923.2|22855.1|22853.7|892
1741162500000|2025-03-05 08:15:00|22920.6|22919.2|22984.6|22983.2|22985.1|22983.7|22918.6|22917.2|816
1741162800000|2025-03-05 08:20:00|22985.1|22983.7|22940.6|22939.2|22985.6|22984.2|22933.1|22931.7|661
1741163100000|2025-03-05 08:25:00|22943.1|22941.7|22996.1|22994.7|22998.1|22996.7|22923.1|22921.7|928
1741163400000|2025-03-05 08:30:00|22995.6|22994.2|22967.6|22966.2|22999.1|22997.7|22949.6|22948.2|699
1741163700000|2025-03-05 08:35:00|22967.1|22965.7|23012.1|23010.7|23015.1|23013.7|22959.6|22958.2|715
1741164000000|2025-03-05 08:40:00|23012.6|23011.2|22984.1|22982.7|23015.6|23014.2|22973.1|22971.7|620
1741164300000|2025-03-05 08:45:00|22984.6|22983.2|22960.1|22958.7|22990.6|22989.2|22946.6|22945.2|669
1741164600000|2025-03-05 08:50:00|22960.6|22959.2|22932.1|22930.7|22964.6|22963.2|22920.6|22919.2|731
1741164900000|2025-03-05 08:55:00|22931.6|22930.2|22899.6|22898.2|22931.6|22930.2|22887.1|22885.7|808
1741165200000|2025-03-05 09:00:00|22898.6|22897.2|22893.6|22892.2|22914.1|22912.7|22874.6|22873.2|639
1741165500000|2025-03-05 09:05:00|22893.1|22891.7|22937.6|22936.2|22943.6|22942.2|22883.6|22882.2|404
1741165800000|2025-03-05 09:10:00|22937.1|22935.7|22962.1|22960.7|22969.6|22968.2|22930.6|22929.2|520
1741166100000|2025-03-05 09:15:00|22962.6|22961.2|22953.1|22951.7|22972.6|22971.2|22928.1|22926.7|537
1741166400000|2025-03-05 09:20:00|22952.6|22951.2|23048.1|23046.7|23048.6|23047.2|22952.6|22951.2|786
1741166700000|2025-03-05 09:25:00|23048.6|23047.2|23064.6|23063.2|23106.6|23105.2|23048.6|23047.2|1047
1741167000000|2025-03-05 09:30:00|23068.1|23066.7|23089.1|23087.7|23094.6|23093.2|23064.6|23063.2|427
1741167300000|2025-03-05 09:35:00|23088.6|23087.2|23096.6|23095.2|23099.6|23098.2|23070.1|23068.7|431
1741167600000|2025-03-05 09:40:00|23096.1|23094.7|23099.6|23098.2|23115.6|23114.2|23078.1|23076.7|730
1741167900000|2025-03-05 09:45:00|23100.1|23098.7|23118.1|23116.7|23129.1|23127.7|23093.6|23092.2|594
1741168200000|2025-03-05 09:50:00|23117.6|23116.2|23114.1|23112.7|23120.6|23119.2|23100.6|23099.2|251
1741168500000|2025-03-05 09:55:00|23113.6|23112.2|23133.1|23131.7|23134.1|23132.7|23104.1|23102.7|262
1741168800000|2025-03-05 10:00:00|23135.1|23133.7|23141.1|23139.7|23155.6|23154.2|23126.6|23125.2|443
1741169100000|2025-03-05 10:05:00|23141.6|23140.2|23154.1|23152.7|23177.1|23175.7|23139.6|23138.2|598
1741169400000|2025-03-05 10:10:00|23153.6|23152.2|23121.1|23119.7|23153.6|23152.2|23109.1|23107.7|535
1741169700000|2025-03-05 10:15:00|23121.6|23120.2|23138.6|23137.2|23145.6|23144.2|23120.1|23118.7|417
1741170000000|2025-03-05 10:20:00|23139.1|23137.7|23112.1|23110.7|23140.1|23138.7|23107.6|23106.2|403
1741170300000|2025-03-05 10:25:00|23112.6|23111.2|23068.6|23067.2|23117.6|23116.2|23065.6|23064.2|627
1741170600000|2025-03-05 10:30:00|23068.1|23066.7|23094.1|23092.7|23112.1|23110.7|23067.1|23065.7|448
1741170900000|2025-03-05 10:35:00|23094.6|23093.2|23118.1|23116.7|23124.1|23122.7|23093.6|23092.2|695
1741171200000|2025-03-05 10:40:00|23118.6|23117.2|23125.6|23124.2|23139.1|23137.7|23116.6|23115.2|236
1741171500000|2025-03-05 10:45:00|23126.1|23124.7|23087.1|23085.7|23152.6|23151.2|23086.1|23084.7|411
1741171800000|2025-03-05 10:50:00|23087.6|23086.2|23053.6|23052.2|23098.6|23097.2|23042.6|23041.2|434
1741172100000|2025-03-05 10:55:00|23053.1|23051.7|23039.1|23037.7|23058.6|23057.2|23030.1|23028.7|386
1741172400000|2025-03-05 11:00:00|23039.6|23038.2|23027.1|23025.7|23056.6|23055.2|23021.1|23019.7|327
1741172700000|2025-03-05 11:05:00|23027.6|23026.2|23055.1|23053.7|23055.6|23054.2|23020.6|23019.2|375
1741173000000|2025-03-05 11:10:00|23055.6|23054.2|23056.1|23054.7|23064.1|23062.7|23035.6|23034.2|336
1741173300000|2025-03-05 11:15:00|23055.6|23054.2|23081.6|23080.2|23082.1|23080.7|23053.6|23052.2|310
1741173600000|2025-03-05 11:20:00|23081.1|23079.7|23068.1|23066.7|23094.6|23093.2|23064.6|23063.2|223
1741173900000|2025-03-05 11:25:00|23067.6|23066.2|23081.6|23080.2|23089.1|23087.7|23061.1|23059.7|209
1741174200000|2025-03-05 11:30:00|23082.1|23080.7|23054.6|23053.2|23084.6|23083.2|23048.6|23047.2|292
1741174500000|2025-03-05 11:35:00|23054.1|23052.7|23060.1|23058.7|23068.1|23066.7|23044.6|23043.2|148
1741174800000|2025-03-05 11:40:00|23060.6|23059.2|23080.1|23078.7|23084.6|23083.2|23045.6|23044.2|275
1741175100000|2025-03-05 11:45:00|23079.6|23078.2|23126.6|23125.2|23127.6|23126.2|23079.6|23078.2|297
1741175400000|2025-03-05 11:50:00|23127.1|23125.7|23047.6|23046.2|23128.6|23127.2|23036.1|23034.7|664
1741175700000|2025-03-05 11:55:00|23047.1|23045.7|23060.6|23059.2|23069.1|23067.7|23040.1|23038.7|388
1741176000000|2025-03-05 12:00:00|23062.1|23060.7|23048.6|23047.2|23075.6|23074.2|23023.1|23021.7|844
1741176300000|2025-03-05 12:05:00|23049.1|23047.7|23064.6|23063.2|23074.6|23073.2|23043.6|23042.2|274
1741176600000|2025-03-05 12:10:00|23064.1|23062.7|23061.6|23060.2|23080.1|23078.7|23053.6|23052.2|357
1741176900000|2025-03-05 12:15:00|23059.1|23057.7|23029.1|23027.7|23061.1|23059.7|23018.6|23017.2|345
1741177200000|2025-03-05 12:20:00|23029.6|23028.2|23049.1|23047.7|23050.1|23048.7|23012.6|23011.2|379
1741177500000|2025-03-05 12:25:00|23048.6|23047.2|23057.1|23055.7|23058.6|23057.2|23038.6|23037.2|209
1741177800000|2025-03-05 12:30:00|23056.6|23055.2|23075.1|23073.7|23092.6|23091.2|23056.6|23055.2|237
1741178100000|2025-03-05 12:35:00|23075.6|23074.2|23082.1|23080.7|23099.6|23098.2|23068.1|23066.7|236
1741178400000|2025-03-05 12:40:00|23081.6|23080.2|23059.6|23058.2|23082.1|23080.7|23054.6|23053.2|150
1741178700000|2025-03-05 12:45:00|23061.1|23059.7|23054.1|23052.7|23066.6|23065.2|23043.1|23041.7|255
1741179000000|2025-03-05 12:50:00|23054.6|23053.2|23060.1|23058.7|23081.1|23079.7|23053.1|23051.7|212
1741179300000|2025-03-05 12:55:00|23059.6|23058.2|23059.1|23057.7|23065.1|23063.7|23051.1|23049.7|262
1741179600000|2025-03-05 13:00:00|23060.6|23059.2|23084.6|23083.2|23101.1|23099.7|23046.1|23044.7|746
1741179900000|2025-03-05 13:05:00|23084.1|23082.7|23123.1|23121.7|23123.1|23121.7|23077.1|23075.7|414
1741180200000|2025-03-05 13:10:00|23123.6|23122.2|23129.6|23128.2|23160.6|23159.2|23123.6|23122.2|466
1741180500000|2025-03-05 13:15:00|23125.1|23123.7|23083.1|23081.7|23125.1|23123.7|23081.6|23080.2|382
1741180800000|2025-03-05 13:20:00|23081.6|23080.2|23084.6|23083.2|23092.1|23090.7|23071.6|23070.2|211
1741181100000|2025-03-05 13:25:00|23085.1|23083.7|23051.1|23049.7|23088.6|23087.2|23032.6|23031.2|320
1741181400000|2025-03-05 13:30:00|23050.6|23049.2|23105.1|23103.7|23105.1|23103.7|23050.6|23049.2|322
1741181700000|2025-03-05 13:35:00|23104.6|23103.2|23090.6|23089.2|23104.6|23103.2|23070.6|23069.2|897
1741182000000|2025-03-05 13:40:00|23091.6|23090.2|23088.1|23086.7|23115.6|23114.2|23082.6|23081.2|388
1741182300000|2025-03-05 13:45:00|23088.6|23087.2|23104.6|23103.2|23142.6|23141.2|23081.6|23080.2|743
1741182600000|2025-03-05 13:50:00|23104.1|23102.7|23074.1|23072.7|23104.1|23102.7|23066.6|23065.2|238
1741182900000|2025-03-05 13:55:00|23072.1|23070.7|23051.1|23049.7|23072.1|23070.7|23044.6|23043.2|368
1741183200000|2025-03-05 14:00:00|23051.6|23050.2|23021.1|23019.7|23054.6|23053.2|23013.6|23012.2|394
1741183500000|2025-03-05 14:05:00|23020.6|23019.2|23012.1|23010.7|23036.6|23035.2|23012.1|23010.7|167
1741183800000|2025-03-05 14:10:00|23011.6|23010.2|23044.1|23042.7|23047.1|23045.7|22995.6|22994.2|332
1741184100000|2025-03-05 14:15:00|23044.6|23043.2|23047.6|23046.2|23067.1|23065.7|23044.6|23043.2|314
1741184400000|2025-03-05 14:20:00|23048.1|23046.7|23017.1|23015.7|23050.1|23048.7|23015.1|23013.7|213
1741184700000|2025-03-05 14:25:00|23017.6|23016.2|22991.6|22990.2|23021.6|23020.2|22983.6|22982.2|307
1741185000000|2025-03-05 14:30:00|22992.1|22990.7|23034.6|23033.2|23035.1|23033.7|22983.6|22982.2|619
1741185300000|2025-03-05 14:35:00|23035.1|23033.7|23029.6|23028.2|23035.6|23034.2|22994.1|22992.7|404
1741185600000|2025-03-05 14:40:00|23029.1|23027.7|23055.1|23053.7|23076.6|23075.2|23029.1|23027.7|596
1741185900000|2025-03-05 14:45:00|23053.6|23052.2|23019.1|23017.7|23057.6|23056.2|23007.1|23005.7|344
1741186200000|2025-03-05 14:50:00|23018.6|23017.2|23022.1|23020.7|23045.6|23044.2|23013.6|23012.2|344
1741186500000|2025-03-05 14:55:00|23021.6|23020.2|23017.1|23015.7|23035.6|23034.2|22988.6|22987.2|278
1741186800000|2025-03-05 15:00:00|23022.1|23020.7|23078.1|23076.7|23080.6|23079.2|23013.6|23012.2|563
1741187100000|2025-03-05 15:05:00|23078.6|23077.2|23084.1|23082.7|23109.1|23107.7|23073.1|23071.7|542
1741187400000|2025-03-05 15:10:00|23083.6|23082.2|23093.1|23091.7|23103.6|23102.2|23066.6|23065.2|437
1741187700000|2025-03-05 15:15:00|23092.6|23091.2|23050.1|23048.7|23098.1|23096.7|23045.1|23043.7|338
1741188000000|2025-03-05 15:20:00|23049.6|23048.2|23057.1|23055.7|23077.6|23076.2|23030.6|23029.2|280
1741188300000|2025-03-05 15:25:00|23056.6|23055.2|23051.6|23050.2|23080.1|23078.7|23045.6|23044.2|377
1741188600000|2025-03-05 15:30:00|23051.1|23049.7|23081.6|23080.2|23085.6|23084.2|23041.1|23039.7|449
1741188900000|2025-03-05 15:35:00|23080.1|23078.7|23122.6|23121.2|23124.1|23122.7|23077.6|23076.2|380
1741189200000|2025-03-05 15:40:00|23123.1|23121.7|23129.1|23127.7|23138.6|23137.2|23109.6|23108.2|349
1741189500000|2025-03-05 15:45:00|23128.6|23127.2|23121.1|23119.7|23156.6|23155.2|23115.6|23114.2|444
1741189800000|2025-03-05 15:50:00|23120.6|23119.2|23134.6|23133.2|23134.6|23133.2|23100.6|23099.2|348
1741190100000|2025-03-05 15:55:00|23135.6|23134.2|23126.6|23125.2|23139.6|23138.2|23116.1|23114.7|332
1741190400000|2025-03-05 16:00:00|23126.1|23124.7|23115.1|23113.7|23127.1|23125.7|23101.1|23099.7|246
1741190700000|2025-03-05 16:05:00|23115.6|23114.2|23106.1|23104.7|23118.6|23117.2|23098.1|23096.7|190
1741191000000|2025-03-05 16:10:00|23106.6|23105.2|23089.6|23088.2|23107.6|23106.2|23057.6|23056.2|519
1741191300000|2025-03-05 16:15:00|23089.1|23087.7|23106.6|23105.2|23113.6|23112.2|23089.1|23087.7|377
1741191600000|2025-03-05 16:20:00|23105.6|23104.2|23112.6|23111.2|23115.1|23113.7|23088.6|23087.2|620
1741191900000|2025-03-05 16:25:00|23114.1|23112.7|23108.6|23107.2|23120.1|23118.7|23093.6|23092.2|1523
1741192200000|2025-03-05 16:30:00|23109.3|23106.5|23086.3|23083.5|23109.3|23106.5|23067.3|23064.5|1879
1741192500000|2025-03-05 16:35:00|23084.3|23081.5|23091.8|23089|23100.8|23098|23062.3|23059.5|1038
1741192800000|2025-03-05 16:40:00|23092.3|23089.5|23077.8|23075|23094.3|23091.5|23064.3|23061.5|439
1741193100000|2025-03-05 16:45:00|23078.3|23075.5|23080.3|23077.5|23091.3|23088.5|23073.8|23071|197
1741193400000|2025-03-05 16:50:00|23079.8|23077|23079.8|23077|23081.8|23079|23063.3|23060.5|204
1741193700000|2025-03-05 16:55:00|23079.3|23076.5|23121.3|23118.5|23184.8|23182|23077.3|23074.5|1269
1741194000000|2025-03-05 17:00:00|23119.3|23116.5|23110.3|23107.5|23141.8|23139|23105.8|23103|219
1741194300000|2025-03-05 17:05:00|23109.8|23107|23123.8|23121|23124.8|23122|23106.3|23103.5|158
1741194600000|2025-03-05 17:10:00|23123.3|23120.5|23119.8|23117|23133.3|23130.5|23117.8|23115|87
1741194900000|2025-03-05 17:15:00|23121.8|23119|23129.3|23126.5|23136.8|23134|23119.3|23116.5|66
1741195200000|2025-03-05 17:20:00|23128.8|23126|23142.3|23139.5|23149.3|23146.5|23121.8|23119|98
1741195500000|2025-03-05 17:25:00|23142.8|23140|23149.3|23146.5|23151.8|23149|23133.3|23130.5|67
1741195800000|2025-03-05 17:30:00|23150.3|23147.5|23152.3|23149.5|23154.3|23151.5|23144.8|23142|78
1741196100000|2025-03-05 17:35:00|23151.8|23149|23153.8|23151|23155.3|23152.5|23144.3|23141.5|79
1741196400000|2025-03-05 17:40:00|23154.3|23151.5|23143.3|23140.5|23155.8|23153|23138.3|23135.5|161
1741196700000|2025-03-05 17:45:00|23143.8|23141|23139.8|23137|23143.8|23141|23119.3|23116.5|104
1741197000000|2025-03-05 17:50:00|23140.3|23137.5|23146.3|23143.5|23159.8|23157|23137.3|23134.5|155
1741197300000|2025-03-05 17:55:00|23145.8|23143|23158.3|23155.5|23160.8|23158|23142.3|23139.5|92
1741197600000|2025-03-05 18:00:00|23158.8|23156|23155.3|23152.5|23164.8|23162|23148.3|23145.5|171
1741197900000|2025-03-05 18:05:00|23154.8|23152|23117.8|23115|23166.8|23164|23104.8|23102|380
1741198200000|2025-03-05 18:10:00|23117.3|23114.5|23126.3|23123.5|23140.3|23137.5|23115.8|23113|149
1741198500000|2025-03-05 18:15:00|23125.8|23123|23129.3|23126.5|23138.3|23135.5|23119.8|23117|63
1741198800000|2025-03-05 18:20:00|23129.8|23127|23128.3|23125.5|23134.8|23132|23118.8|23116|54
1741199100000|2025-03-05 18:25:00|23128.8|23126|23120.3|23117.5|23131.8|23129|23117.3|23114.5|24
1741199400000|2025-03-05 18:30:00|23119.8|23117|23100.8|23098|23127.8|23125|23090.8|23088|267
1741199700000|2025-03-05 18:35:00|23101.3|23098.5|23104.8|23102|23109.3|23106.5|23088.8|23086|85
1741200000000|2025-03-05 18:40:00|23104.3|23101.5|23086.8|23084|23104.3|23101.5|23085.8|23083|64
1741200300000|2025-03-05 18:45:00|23087.3|23084.5|23127.3|23124.5|23128.8|23126|23087.3|23084.5|147
1741200600000|2025-03-05 18:50:00|23127.8|23125|23141.3|23138.5|23145.3|23142.5|23126.3|23123.5|125
1741200900000|2025-03-05 18:55:00|23140.8|23138|23155.8|23153|23158.8|23156|23139.3|23136.5|103
1741201200000|2025-03-05 19:00:00|23154.3|23151.5|23172.8|23170|23173.3|23170.5|23147.3|23144.5|77
1741201500000|2025-03-05 19:05:00|23173.3|23170.5|23207.8|23205|23208.8|23206|23165.8|23163|278
1741201800000|2025-03-05 19:10:00|23207.3|23204.5|23212.8|23210|23220.3|23217.5|23201.3|23198.5|171
1741202100000|2025-03-05 19:15:00|23213.3|23210.5|23187.8|23185|23219.8|23217|23176.8|23174|249
1741202400000|2025-03-05 19:20:00|23188.3|23185.5|23201.8|23199|23206.3|23203.5|23178.8|23176|117
1741202700000|2025-03-05 19:25:00|23202.3|23199.5|23182.3|23179.5|23203.8|23201|23178.8|23176|105
1741203000000|2025-03-05 19:30:00|23182.8|23180|23178.3|23175.5|23193.8|23191|23176.8|23174|99
1741203300000|2025-03-05 19:35:00|23178.8|23176|23181.3|23178.5|23189.3|23186.5|23163.8|23161|96
1741203600000|2025-03-05 19:40:00|23181.8|23179|23183.3|23180.5|23193.8|23191|23178.8|23176|71
1741203900000|2025-03-05 19:45:00|23183.8|23181|23189.3|23186.5|23189.8|23187|23173.8|23171|68
1741204200000|2025-03-05 19:50:00|23189.8|23187|23193.8|23191|23194.8|23192|23182.8|23180|54
1741204500000|2025-03-05 19:55:00|23193.3|23190.5|23193.8|23191|23212.3|23209.5|23192.3|23189.5|175
1741204800000|2025-03-05 20:00:00|23192.8|23190|23212.8|23210|23219.3|23216.5|23192.8|23190|63
1741205100000|2025-03-05 20:05:00|23213.3|23210.5|23214.8|23212|23218.8|23216|23207.8|23205|80
1741205400000|2025-03-05 20:10:00|23214.3|23211.5|23218.8|23216|23225.3|23222.5|23207.3|23204.5|127
1741205700000|2025-03-05 20:15:00|23218.3|23215.5|23185.8|23183|23224.8|23222|23168.3|23165.5|242
1741206000000|2025-03-05 20:20:00|23186.3|23183.5|23180.3|23177.5|23194.3|23191.5|23172.3|23169.5|90
1741206300000|2025-03-05 20:25:00|23179.8|23177|23201.8|23199|23206.3|23203.5|23177.8|23175|107
1741206600000|2025-03-05 20:30:00|23198.3|23195.5|23180.8|23178|23201.8|23199|23169.8|23167|151
1741206900000|2025-03-05 20:35:00|23181.3|23178.5|23180.3|23177.5|23181.8|23179|23167.8|23165|85
1741207200000|2025-03-05 20:40:00|23180.8|23178|23209.8|23207|23209.8|23207|23178.3|23175.5|170
1741207500000|2025-03-05 20:45:00|23209.3|23206.5|23196.8|23194|23209.3|23206.5|23188.8|23186|128
1741207800000|2025-03-05 20:50:00|23196.3|23193.5|23199.8|23197|23202.8|23200|23173.3|23170.5|245
1741208100000|2025-03-05 20:55:00|23199.3|23196.5|23190.3|23187.5|23204.3|23201.5|23188.3|23185.5|238
1741208400000|2025-03-05 21:00:00|23189.8|23187|23193|23186|23200.5|23193.5|23179.9|23172.9|13
1741208700000|2025-03-05 21:05:00|23192|23185|23186.4|23179.4|23203.9|23196.9|23163.7|23156.7|0
1741209000000|2025-03-05 21:10:00|23186.9|23179.9|23176.9|23169.9|23190.9|23183.9|23172.4|23165.4|0
1741209300000|2025-03-05 21:15:00|23177.9|23170.9|23195.9|23188.9|23201.9|23194.9|23174|23167|0
1741209600000|2025-03-05 21:20:00|23196|23189|23179.8|23172.8|23199.5|23192.5|23178.8|23171.8|0
1741209900000|2025-03-05 21:25:00|23178.8|23171.8|23192.1|23185.1|23192.2|23185.2|23175.8|23168.8|0
1741210200000|2025-03-05 21:30:00|23189.1|23182.1|23187.1|23180.1|23191.1|23184.1|23178.2|23171.2|0
1741210500000|2025-03-05 21:35:00|23185.1|23178.1|23190.1|23183.1|23191.1|23184.1|23184.1|23177.1|0
1741210800000|2025-03-05 21:40:00|23191.6|23184.6|23186.8|23179.8|23195.2|23188.2|23185.2|23178.2|0
1741211100000|2025-03-05 21:45:00|23185.8|23178.8|23179.9|23172.9|23188.7|23181.7|23172.8|23165.8|0
1741211400000|2025-03-05 21:50:00|23178.9|23171.9|23178|23171|23178.9|23171.9|23174|23167|0
1741211700000|2025-03-05 21:55:00|23177|23170|23175.4|23168.4|23181.6|23174.6|23166.7|23159.7|0
1741212000000|2025-03-05 22:00:00|23175.5|23168.5|23174.6|23167.6|23177.8|23170.8|23173.6|23166.6|0
1741212300000|2025-03-05 22:05:00|23175.3|23168.3|23183.9|23176.9|23183.9|23176.9|23175.3|23168.3|0
1741212600000|2025-03-05 22:10:00|23184.2|23177.2|23185.3|23178.3|23186.4|23179.4|23183.4|23176.4|0
1741212900000|2025-03-05 22:15:00|23185.6|23178.6|23185.6|23178.6|23185.6|23178.6|23184.8|23177.8|0
1741213200000|2025-03-05 22:20:00|23186|23179|23185.1|23178.1|23186.2|23179.2|23185.1|23178.1|0
1741213500000|2025-03-05 22:25:00|23186.2|23179.2|23186|23179|23186.2|23179.2|23184.6|23177.6|0
1741213800000|2025-03-05 22:30:00|23185.9|23178.9|23185.4|23178.4|23186.3|23179.3|23185.3|23178.3|0
1741214100000|2025-03-05 22:35:00|23186.2|23179.2|23185|23178|23186.2|23179.2|23185|23178|0
1741214400000|2025-03-05 22:40:00|23185.7|23178.7|23185.4|23178.4|23186.6|23179.6|23185.4|23178.4|0
1741214700000|2025-03-05 22:45:00|23185.6|23178.6|23183.5|23176.5|23185.8|23178.8|23183.5|23176.5|0
1741215000000|2025-03-05 22:50:00|23182.8|23175.8|23180.4|23173.4|23185.8|23178.8|23177.2|23170.2|0
1741215300000|2025-03-05 22:55:00|23179.8|23172.8|23180.1|23173.1|23183|23176|23176.8|23169.8|0
1741215600000|2025-03-05 23:00:00|23188.3|23181.3|23202.7|23195.7|23203.2|23196.2|23179.1|23172.1|0
1741215900000|2025-03-05 23:05:00|23203.4|23196.4|23196.3|23189.3|23205.8|23198.8|23196.3|23189.3|0
1741216200000|2025-03-05 23:10:00|23196.8|23189.8|23207.3|23200.3|23212.3|23205.3|23196.8|23189.8|0
1741216500000|2025-03-05 23:15:00|23205.8|23198.8|23199|23192|23207.8|23200.8|23196.5|23189.5|0
1741216800000|2025-03-05 23:20:00|23198.5|23191.5|23189.6|23182.6|23204.4|23197.4|23186.6|23179.6|0
1741217100000|2025-03-05 23:25:00|23190.6|23183.6|23189.6|23182.6|23195.1|23188.1|23188.2|23181.2|0
1741217400000|2025-03-05 23:30:00|23190.1|23183.1|23165.5|23158.5|23190.6|23183.6|23162|23155|0
1741217700000|2025-03-05 23:35:00|23165|23158|23173.7|23166.7|23173.7|23166.7|23159|23152|0
1741218000000|2025-03-05 23:40:00|23173.2|23166.2|23179.8|23172.8|23181.1|23174.1|23172.7|23165.7|0
1741218300000|2025-03-05 23:45:00|23180.3|23173.3|23178.1|23171.1|23182.3|23175.3|23172.9|23165.9|0
1741218600000|2025-03-05 23:50:00|23178.6|23171.6|23175.6|23168.6|23184.1|23177.1|23174.6|23167.6|0
1741218900000|2025-03-05 23:55:00|23176.1|23169.1|23172.7|23165.7|23178.1|23171.1|23172.2|23165.2|0
1741219200000|2025-03-06 00:00:00|23170.7|23163.7|23186.6|23179.6|23187.9|23180.9|23163.7|23156.7|0
1741219500000|2025-03-06 00:05:00|23187.5|23180.5|23182.9|23175.9|23193.1|23186.1|23179.6|23172.6|0
1741219800000|2025-03-06 00:10:00|23183.9|23176.9|23197.8|23190.8|23199.8|23192.8|23180.4|23173.4|0
1741220100000|2025-03-06 00:15:00|23198.8|23191.8|23199.9|23194.9|23211.9|23206.9|23184.4|23179.4|45
1741220400000|2025-03-06 00:20:00|23201.9|23196.9|23192.4|23187.4|23208.4|23203.4|23185.9|23180.9|18
1741220700000|2025-03-06 00:25:00|23192.9|23187.9|23188.9|23183.9|23196.4|23191.4|23185.9|23180.9|11
1741221000000|2025-03-06 00:30:00|23189.9|23184.9|23190.4|23185.4|23192.4|23187.4|23187.9|23182.9|1
1741221300000|2025-03-06 00:35:00|23189.9|23184.9|23184.4|23179.4|23189.9|23184.9|23182.4|23177.4|16
1741221600000|2025-03-06 00:40:00|23184.9|23179.9|23194.4|23189.4|23198.4|23193.4|23184.4|23179.4|4
1741221900000|2025-03-06 00:45:00|23193.4|23188.4|23187.4|23182.4|23193.4|23188.4|23187.4|23182.4|15
1741222200000|2025-03-06 00:50:00|23186.4|23181.4|23179.4|23174.4|23186.9|23181.9|23164.4|23159.4|49
1741222500000|2025-03-06 00:55:00|23178.9|23173.9|23153.4|23148.4|23179.9|23174.9|23153.4|23148.4|19
1741222800000|2025-03-06 01:00:00|23152.9|23147.9|23145.9|23140.9|23152.9|23147.9|23145.9|23140.9|12
1741223100000|2025-03-06 01:05:00|23138.4|23133.4|23148.9|23143.9|23151.9|23146.9|23133.4|23128.4|24
1741223400000|2025-03-06 01:10:00|23149.4|23144.4|23161.4|23156.4|23161.4|23156.4|23149.4|23144.4|8
1741223700000|2025-03-06 01:15:00|23161.9|23156.9|23154.4|23149.4|23164.9|23159.9|23154.4|23149.4|16
1741224000000|2025-03-06 01:20:00|23153.9|23148.9|23154.4|23149.4|23155.4|23150.4|23152.4|23147.4|4
1741224300000|2025-03-06 01:25:00|23153.9|23148.9|23156.9|23151.9|23158.9|23153.9|23153.9|23148.9|11
1741224600000|2025-03-06 01:30:00|23157.9|23152.9|23142.4|23137.4|23158.4|23153.4|23139.4|23134.4|11
1741224900000|2025-03-06 01:35:00|23141.9|23136.9|23140.4|23135.4|23143.4|23138.4|23138.4|23133.4|2
1741225200000|2025-03-06 01:40:00|23139.9|23134.9|23139.9|23134.9|23141.4|23136.4|23137.9|23132.9|4
1741225500000|2025-03-06 01:45:00|23139.4|23134.4|23142.4|23137.4|23145.9|23140.9|23138.9|23133.9|7
1741225800000|2025-03-06 01:50:00|23141.9|23136.9|23171.9|23166.9|23171.9|23166.9|23138.9|23133.9|12
1741226100000|2025-03-06 01:55:00|23171.4|23166.4|23177.9|23172.9|23188.4|23183.4|23171.4|23166.4|19
1741226400000|2025-03-06 02:00:00|23184.4|23179.4|23191.9|23186.9|23198.4|23193.4|23184.4|23179.4|30
1741226700000|2025-03-06 02:05:00|23192.4|23187.4|23204.9|23199.9|23205.9|23200.9|23187.4|23182.4|34
1741227000000|2025-03-06 02:10:00|23202.4|23197.4|23189.4|23184.4|23202.4|23197.4|23188.9|23183.9|2
1741227300000|2025-03-06 02:15:00|23189.9|23184.9|23180.9|23175.9|23190.9|23185.9|23180.4|23175.4|7
1741227600000|2025-03-06 02:20:00|23184.4|23179.4|23176.4|23171.4|23186.4|23181.4|23173.9|23168.9|20
1741227900000|2025-03-06 02:25:00|23176.9|23171.9|23173.9|23168.9|23179.4|23174.4|23173.4|23168.4|16
1741228200000|2025-03-06 02:30:00|23172.9|23167.9|23189.9|23184.9|23191.9|23186.9|23172.9|23167.9|14
1741228500000|2025-03-06 02:35:00|23186.9|23181.9|23176.9|23171.9|23186.9|23181.9|23171.4|23166.4|11
1741228800000|2025-03-06 02:40:00|23177.9|23172.9|23169.9|23164.9|23177.9|23172.9|23166.4|23161.4|6
1741229100000|2025-03-06 02:45:00|23169.4|23164.4|23171.4|23166.4|23171.4|23166.4|23168.4|23163.4|0
1741229400000|2025-03-06 02:50:00|23173.9|23168.9|23181.4|23176.4|23183.9|23178.9|23173.4|23168.4|14
1741229700000|2025-03-06 02:55:00|23180.9|23175.9|23182.9|23177.9|23187.4|23182.4|23179.4|23174.4|5
1741230000000|2025-03-06 03:00:00|23182.4|23177.4|23177.4|23172.4|23182.4|23177.4|23176.9|23171.9|0
1741230300000|2025-03-06 03:05:00|23176.9|23171.9|23166.9|23161.9|23177.4|23172.4|23165.4|23160.4|5
1741230600000|2025-03-06 03:10:00|23167.4|23162.4|23165.4|23160.4|23169.9|23164.9|23162.4|23157.4|1
1741230900000|2025-03-06 03:15:00|23166.9|23161.9|23182.9|23177.9|23184.9|23179.9|23166.9|23161.9|10
1741231200000|2025-03-06 03:20:00|23183.4|23178.4|23178.9|23173.9|23183.4|23178.4|23175.4|23170.4|6
1741231500000|2025-03-06 03:25:00|23178.4|23173.4|23179.9|23174.9|23183.9|23178.9|23176.4|23171.4|1
1741231800000|2025-03-06 03:30:00|23178.9|23173.9|23180.9|23175.9|23182.4|23177.4|23172.9|23167.9|14
1741232100000|2025-03-06 03:35:00|23181.4|23176.4|23181.4|23176.4|23188.4|23183.4|23180.9|23175.9|6
1741232400000|2025-03-06 03:40:00|23181.9|23176.9|23183.4|23178.4|23183.9|23178.9|23179.4|23174.4|0
1741232700000|2025-03-06 03:45:00|23183.9|23178.9|23188.4|23183.4|23189.4|23184.4|23183.9|23178.9|0
1741233000000|2025-03-06 03:50:00|23188.9|23183.9|23190.4|23185.4|23191.9|23186.9|23188.4|23183.4|3
1741233300000|2025-03-06 03:55:00|23189.9|23184.9|23189.9|23184.9|23194.9|23189.9|23188.4|23183.4|9
1741233600000|2025-03-06 04:00:00|23190.4|23185.4|23190.4|23185.4|23194.9|23189.9|23190.4|23185.4|2
1741233900000|2025-03-06 04:05:00|23189.4|23184.4|23190.9|23185.9|23191.4|23186.4|23185.9|23180.9|2
1741234200000|2025-03-06 04:10:00|23190.4|23185.4|23192.4|23187.4|23192.9|23187.9|23185.9|23180.9|2
1741234500000|2025-03-06 04:15:00|23191.9|23186.9|23198.4|23193.4|23200.4|23195.4|23190.9|23185.9|14
1741234800000|2025-03-06 04:20:00|23198.9|23193.9|23192.9|23187.9|23199.4|23194.4|23191.9|23186.9|5
1741235100000|2025-03-06 04:25:00|23192.4|23187.4|23189.9|23184.9|23196.9|23191.9|23189.9|23184.9|0
1741235400000|2025-03-06 04:30:00|23189.4|23184.4|23190.4|23185.4|23193.9|23188.9|23189.4|23184.4|1
1741235700000|2025-03-06 04:35:00|23189.9|23184.9|23194.4|23189.4|23201.9|23196.9|23188.4|23183.4|49
1741236000000|2025-03-06 04:40:00|23195.9|23190.9|23190.9|23185.9|23195.9|23190.9|23190.9|23185.9|1
1741236300000|2025-03-06 04:45:00|23191.4|23186.4|23194.4|23189.4|23195.4|23190.4|23191.4|23186.4|1
1741236600000|2025-03-06 04:50:00|23193.9|23188.9|23210.4|23205.4|23211.4|23206.4|23193.4|23188.4|15
1741236900000|2025-03-06 04:55:00|23207.9|23202.9|23206.4|23201.4|23207.9|23202.9|23205.4|23200.4|4
1741237200000|2025-03-06 05:00:00|23206.9|23201.9|23203.4|23198.4|23206.9|23201.9|23202.4|23197.4|9
1741237500000|2025-03-06 05:05:00|23202.9|23197.9|23212.9|23207.9|23212.9|23207.9|23199.9|23194.9|10
1741237800000|2025-03-06 05:10:00|23213.4|23208.4|23205.9|23200.9|23213.4|23208.4|23204.4|23199.4|7
1741238100000|2025-03-06 05:15:00|23205.4|23200.4|23203.9|23198.9|23209.4|23204.4|23202.4|23197.4|19
1741238400000|2025-03-06 05:20:00|23203.4|23198.4|23205.9|23200.9|23209.4|23204.4|23196.9|23191.9|13
1741238700000|2025-03-06 05:25:00|23202.4|23197.4|23203.4|23198.4|23204.9|23199.9|23199.9|23194.9|5
1741239000000|2025-03-06 05:30:00|23204.4|23199.4|23200.9|23195.9|23208.4|23203.4|23199.9|23194.9|12
1741239300000|2025-03-06 05:35:00|23201.4|23196.4|23202.9|23197.9|23204.9|23199.9|23200.9|23195.9|3
1741239600000|2025-03-06 05:40:00|23203.9|23198.9|23204.4|23199.4|23204.4|23199.4|23202.9|23197.9|3
1741239900000|2025-03-06 05:45:00|23203.9|23198.9|23196.9|23191.9|23203.9|23198.9|23195.4|23190.4|7
1741240200000|2025-03-06 05:50:00|23197.9|23192.9|23193.4|23188.4|23199.9|23194.9|23191.4|23186.4|1
1741240500000|2025-03-06 05:55:00|23193.9|23188.9|23196.4|23191.4|23199.4|23194.4|23193.9|23188.9|3
1741240800000|2025-03-06 06:00:00|23196.9|23191.9|23197.4|23192.4|23198.4|23193.4|23196.4|23191.4|2
1741241100000|2025-03-06 06:05:00|23197.9|23192.9|23204.4|23199.4|23204.4|23199.4|23197.9|23192.9|15
1741241400000|2025-03-06 06:10:00|23202.9|23197.9|23231.4|23226.4|23231.4|23226.4|23201.9|23196.9|72
1741241700000|2025-03-06 06:15:00|23232.9|23227.9|23243.4|23238.4|23247.4|23242.4|23232.4|23227.4|30
1741242000000|2025-03-06 06:20:00|23242.4|23237.4|23249.9|23244.9|23252.4|23247.4|23242.4|23237.4|24
1741242300000|2025-03-06 06:25:00|23249.4|23244.4|23248.9|23243.9|23250.4|23245.4|23242.9|23237.9|14
1741242600000|2025-03-06 06:30:00|23247.4|23242.4|23249.9|23244.9|23260.9|23255.9|23245.4|23240.4|24
1741242900000|2025-03-06 06:35:00|23250.4|23245.4|23250.9|23245.9|23257.9|23252.9|23249.4|23244.4|20
1741243200000|2025-03-06 06:40:00|23251.4|23246.4|23287.4|23282.4|23287.4|23282.4|23248.9|23243.9|112
1741243500000|2025-03-06 06:45:00|23286.9|23281.9|23276.4|23271.4|23295.4|23290.4|23273.4|23268.4|73
1741243800000|2025-03-06 06:50:00|23276.9|23271.9|23272.4|23267.4|23276.9|23271.9|23266.9|23261.9|25
1741244100000|2025-03-06 06:55:00|23272.9|23267.9|23271.9|23266.9|23275.4|23270.4|23268.4|23263.4|28
1741244400000|2025-03-06 07:00:00|23270.8|23268|23265.8|23263|23286.3|23283.5|23260.3|23257.5|146
1741244700000|2025-03-06 07:05:00|23262.8|23260|23330.3|23327.5|23330.3|23327.5|23259.3|23256.5|312
1741245000000|2025-03-06 07:10:00|23331.8|23329|23335.3|23332.5|23399.3|23396.5|23329.8|23327|777
1741245300000|2025-03-06 07:15:00|23334.8|23332|23310.8|23308|23334.8|23332|23289.8|23287|330
1741245600000|2025-03-06 07:20:00|23311.3|23308.5|23344.8|23342|23351.3|23348.5|23310.8|23308|292
1741245900000|2025-03-06 07:25:00|23345.8|23343|23322.3|23319.5|23347.3|23344.5|23316.8|23314|156
1741246200000|2025-03-06 07:30:00|23321.8|23319|23341.3|23338.5|23351.8|23349|23321.8|23319|126
1741246500000|2025-03-06 07:35:00|23340.8|23338|23328.3|23325.5|23346.8|23344|23328.3|23325.5|146
1741246800000|2025-03-06 07:40:00|23328.8|23326|23310.8|23308|23332.3|23329.5|23307.3|23304.5|394
1741247100000|2025-03-06 07:45:00|23309.3|23306.5|23284.8|23282|23309.3|23306.5|23282.8|23280|236
1741247400000|2025-03-06 07:50:00|23285.3|23282.5|23291.8|23289|23291.8|23289|23271.3|23268.5|244
1741247700000|2025-03-06 07:55:00|23294.3|23291.5|23292.3|23289.5|23296.8|23294|23274.8|23272|377
1741248000000|2025-03-06 08:00:00|23291.6|23290.2|23275.1|23273.7|23291.6|23290.2|23207.6|23206.2|1819
1741248300000|2025-03-06 08:05:00|23277.6|23276.2|23307.1|23305.7|23336.6|23335.2|23277.6|23276.2|838
1741248600000|2025-03-06 08:10:00|23307.6|23306.2|23372.1|23370.7|23377.1|23375.7|23301.1|23299.7|791
1741248900000|2025-03-06 08:15:00|23371.6|23370.2|23407.6|23406.2|23427.6|23426.2|23361.1|23359.7|865
1741249200000|2025-03-06 08:20:00|23407.1|23405.7|23371.6|23370.2|23416.6|23415.2|23368.6|23367.2|800
1741249500000|2025-03-06 08:25:00|23370.6|23369.2|23357.6|23356.2|23377.1|23375.7|23334.6|23333.2|613
1741249800000|2025-03-06 08:30:00|23358.1|23356.7|23386.1|23384.7|23397.1|23395.7|23340.1|23338.7|498
1741250100000|2025-03-06 08:35:00|23386.6|23385.2|23418.1|23416.7|23438.1|23436.7|23372.1|23370.7|686
1741250400000|2025-03-06 08:40:00|23417.6|23416.2|23328.1|23326.7|23418.1|23416.7|23322.1|23320.7|693
1741250700000|2025-03-06 08:45:00|23328.6|23327.2|23305.1|23303.7|23343.6|23342.2|23304.1|23302.7|614
1741251000000|2025-03-06 08:50:00|23304.6|23303.2|23292.1|23290.7|23336.1|23334.7|23288.6|23287.2|610
1741251300000|2025-03-06 08:55:00|23292.6|23291.2|23246.6|23245.2|23306.6|23305.2|23239.6|23238.2|683
1741251600000|2025-03-06 09:00:00|23247.1|23245.7|23283.6|23282.2|23297.6|23296.2|23225.6|23224.2|854
1741251900000|2025-03-06 09:05:00|23284.1|23282.7|23314.1|23312.7|23323.1|23321.7|23282.1|23280.7|623
1741252200000|2025-03-06 09:10:00|23313.6|23312.2|23313.1|23311.7|23335.6|23334.2|23288.6|23287.2|353
1741252500000|2025-03-06 09:15:00|23313.6|23312.2|23284.1|23282.7|23329.1|23327.7|23281.1|23279.7|278
1741252800000|2025-03-06 09:20:00|23284.6|23283.2|23259.6|23258.2|23297.1|23295.7|23259.1|23257.7|363
1741253100000|2025-03-06 09:25:00|23260.1|23258.7|23215.1|23213.7|23261.1|23259.7|23211.6|23210.2|284
1741253400000|2025-03-06 09:30:00|23215.6|23214.2|23222.6|23221.2|23227.1|23225.7|23180.1|23178.7|717
1741253700000|2025-03-06 09:35:00|23218.1|23216.7|23211.6|23210.2|23226.6|23225.2|23190.6|23189.2|295
1741254000000|2025-03-06 09:40:00|23211.1|23209.7|23254.6|23253.2|23254.6|23253.2|23204.6|23203.2|373
1741254300000|2025-03-06 09:45:00|23255.1|23253.7|23217.6|23216.2|23267.6|23266.2|23216.1|23214.7|424
1741254600000|2025-03-06 09:50:00|23218.1|23216.7|23184.1|23182.7|23224.6|23223.2|23172.1|23170.7|287
1741254900000|2025-03-06 09:55:00|23184.6|23183.2|23158.6|23157.2|23184.6|23183.2|23143.1|23141.7|379
1741255200000|2025-03-06 10:00:00|23156.1|23154.7|23121.6|23120.2|23158.1|23156.7|23116.1|23114.7|529
1741255500000|2025-03-06 10:05:00|23121.1|23119.7|23118.1|23116.7|23151.6|23150.2|23116.1|23114.7|277
1741255800000|2025-03-06 10:10:00|23117.1|23115.7|23109.6|23108.2|23126.1|23124.7|23094.6|23093.2|253
1741256100000|2025-03-06 10:15:00|23109.1|23107.7|23142.1|23140.7|23150.1|23148.7|23101.1|23099.7|305
1741256400000|2025-03-06 10:20:00|23142.6|23141.2|23166.1|23164.7|23169.1|23167.7|23138.6|23137.2|388
1741256700000|2025-03-06 10:25:00|23165.6|23164.2|23168.6|23167.2|23172.1|23170.7|23148.6|23147.2|291
1741257000000|2025-03-06 10:30:00|23168.1|23166.7|23151.6|23150.2|23169.6|23168.2|23141.1|23139.7|182
1741257300000|2025-03-06 10:35:00|23151.1|23149.7|23133.1|23131.7|23166.1|23164.7|23129.6|23128.2|167
1741257600000|2025-03-06 10:40:00|23132.6|23131.2|23130.1|23128.7|23150.6|23149.2|23121.6|23120.2|201
1741257900000|2025-03-06 10:45:00|23129.6|23128.2|23117.1|23115.7|23131.6|23130.2|23102.6|23101.2|260
1741258200000|2025-03-06 10:50:00|23116.6|23115.2|23103.1|23101.7|23129.1|23127.7|23097.6|23096.2|248
1741258500000|2025-03-06 10:55:00|23102.6|23101.2|23082.1|23080.7|23116.6|23115.2|23078.6|23077.2|292
1741258800000|2025-03-06 11:00:00|23081.6|23080.2|23082.6|23081.2|23093.1|23091.7|23060.6|23059.2|451
1741259100000|2025-03-06 11:05:00|23083.1|23081.7|23107.1|23105.7|23126.6|23125.2|23079.1|23077.7|275
1741259400000|2025-03-06 11:10:00|23107.6|23106.2|23129.1|23127.7|23131.1|23129.7|23106.6|23105.2|328
1741259700000|2025-03-06 11:15:00|23129.6|23128.2|23153.6|23152.2|23163.1|23161.7|23125.1|23123.7|304
1741260000000|2025-03-06 11:20:00|23153.1|23151.7|23190.1|23188.7|23191.1|23189.7|23152.6|23151.2|263
1741260300000|2025-03-06 11:25:00|23190.6|23189.2|23169.1|23167.7|23200.6|23199.2|23168.6|23167.2|377
1741260600000|2025-03-06 11:30:00|23169.6|23168.2|23172.1|23170.7|23187.6|23186.2|23169.1|23167.7|151
1741260900000|2025-03-06 11:35:00|23172.6|23171.2|23195.6|23194.2|23206.6|23205.2|23172.6|23171.2|229
1741261200000|2025-03-06 11:40:00|23195.1|23193.7|23235.1|23233.7|23239.1|23237.7|23193.6|23192.2|256
1741261500000|2025-03-06 11:45:00|23234.6|23233.2|23235.6|23234.2|23240.6|23239.2|23217.1|23215.7|358
1741261800000|2025-03-06 11:50:00|23235.1|23233.7|23212.6|23211.2|23241.1|23239.7|23211.1|23209.7|259
1741262100000|2025-03-06 11:55:00|23212.1|23210.7|23186.1|23184.7|23217.6|23216.2|23181.1|23179.7|343
1741262400000|2025-03-06 12:00:00|23186.6|23185.2|23194.6|23193.2|23198.6|23197.2|23175.6|23174.2|320
1741262700000|2025-03-06 12:05:00|23193.1|23191.7|23170.6|23169.2|23201.1|23199.7|23169.6|23168.2|153
1741263000000|2025-03-06 12:10:00|23170.1|23168.7|23166.1|23164.7|23181.1|23179.7|23153.1|23151.7|235
1741263300000|2025-03-06 12:15:00|23165.6|23164.2|23160.1|23158.7|23166.6|23165.2|23141.6|23140.2|176
1741263600000|2025-03-06 12:20:00|23160.6|23159.2|23156.1|23154.7|23160.6|23159.2|23142.1|23140.7|87
1741263900000|2025-03-06 12:25:00|23155.6|23154.2|23179.1|23177.7|23186.1|23184.7|23151.1|23149.7|180
1741264200000|2025-03-06 12:30:00|23178.6|23177.2|23162.6|23161.2|23192.6|23191.2|23156.6|23155.2|284
1741264500000|2025-03-06 12:35:00|23161.6|23160.2|23123.6|23122.2|23161.6|23160.2|23122.1|23120.7|147
1741264800000|2025-03-06 12:40:00|23124.1|23122.7|23140.1|23138.7|23142.1|23140.7|23120.1|23118.7|148
1741265100000|2025-03-06 12:45:00|23139.6|23138.2|23144.1|23142.7|23157.6|23156.2|23139.6|23138.2|124
1741265400000|2025-03-06 12:50:00|23144.6|23143.2|23155.6|23154.2|23176.1|23174.7|23139.6|23138.2|201
1741265700000|2025-03-06 12:55:00|23155.1|23153.7|23148.1|23146.7|23167.6|23166.2|23147.1|23145.7|154
1741266000000|2025-03-06 13:00:00|23146.1|23144.7|23141.1|23139.7|23168.6|23167.2|23138.6|23137.2|148
1741266300000|2025-03-06 13:05:00|23141.6|23140.2|23129.1|23127.7|23144.1|23142.7|23125.6|23124.2|151
1741266600000|2025-03-06 13:10:00|23129.6|23128.2|23116.6|23115.2|23134.1|23132.7|23108.1|23106.7|176
1741266900000|2025-03-06 13:15:00|23116.1|23114.7|23085.6|23084.2|23141.1|23139.7|23085.6|23084.2|358
1741267200000|2025-03-06 13:20:00|23086.1|23084.7|23085.6|23084.2|23109.1|23107.7|23053.1|23051.7|667
1741267500000|2025-03-06 13:25:00|23086.1|23084.7|23108.6|23107.2|23118.6|23117.2|23086.1|23084.7|345
1741267800000|2025-03-06 13:30:00|23108.1|23106.7|23153.1|23151.7|23157.6|23156.2|23106.1|23104.7|318
1741268100000|2025-03-06 13:35:00|23153.6|23152.2|23184.1|23182.7|23196.6|23195.2|23144.6|23143.2|507
1741268400000|2025-03-06 13:40:00|23185.1|23183.7|23201.1|23199.7|23221.1|23219.7|23181.6|23180.2|348
1741268700000|2025-03-06 13:45:00|23200.6|23199.2|23182.6|23181.2|23201.6|23200.2|23161.1|23159.7|896
1741269000000|2025-03-06 13:50:00|23182.1|23180.7|23164.1|23162.7|23185.6|23184.2|23134.1|23132.7|465
1741269300000|2025-03-06 13:55:00|23164.6|23163.2|23178.6|23177.2|23188.6|23187.2|23156.6|23155.2|173
1741269600000|2025-03-06 14:00:00|23179.1|23177.7|23188.6|23187.2|23194.1|23192.7|23160.1|23158.7|222
1741269900000|2025-03-06 14:05:00|23189.1|23187.7|23223.1|23221.7|23227.1|23225.7|23189.1|23187.7|375
1741270200000|2025-03-06 14:10:00|23222.6|23221.2|23231.1|23229.7|23231.6|23230.2|23213.1|23211.7|230
1741270500000|2025-03-06 14:15:00|23230.6|23229.2|23232.1|23230.7|23236.1|23234.7|23213.6|23212.2|247
1741270800000|2025-03-06 14:20:00|23231.6|23230.2|23191.6|23190.2|23237.6|23236.2|23177.6|23176.2|601
1741271100000|2025-03-06 14:25:00|23191.1|23189.7|23158.1|23156.7|23197.1|23195.7|23152.1|23150.7|535
1741271400000|2025-03-06 14:30:00|23160.6|23159.2|23134.1|23132.7|23184.6|23183.2|23133.6|23132.2|369
1741271700000|2025-03-06 14:35:00|23133.6|23132.2|23157.6|23156.2|23168.1|23166.7|23099.6|23098.2|546
1741272000000|2025-03-06 14:40:00|23158.1|23156.7|23185.1|23183.7|23222.6|23221.2|23153.1|23151.7|567
1741272300000|2025-03-06 14:45:00|23185.6|23184.2|23244.1|23242.7|23249.6|23248.2|23181.1|23179.7|461
1741272600000|2025-03-06 14:50:00|23244.6|23243.2|23274.6|23273.2|23295.6|23294.2|23244.1|23242.7|570
1741272900000|2025-03-06 14:55:00|23275.1|23273.7|23246.6|23245.2|23281.1|23279.7|23236.1|23234.7|472
1741273200000|2025-03-06 15:00:00|23245.6|23244.2|23305.1|23303.7|23310.6|23309.2|23225.1|23223.7|543
1741273500000|2025-03-06 15:05:00|23304.6|23303.2|23338.6|23337.2|23361.1|23359.7|23303.1|23301.7|617
1741273800000|2025-03-06 15:10:00|23338.1|23336.7|23346.6|23345.2|23350.1|23348.7|23325.1|23323.7|360
1741274100000|2025-03-06 15:15:00|23347.1|23345.7|23338.1|23336.7|23365.1|23363.7|23330.1|23328.7|531
1741274400000|2025-03-06 15:20:00|23337.6|23336.2|23352.1|23350.7|23382.1|23380.7|23334.1|23332.7|461
1741274700000|2025-03-06 15:25:00|23351.6|23350.2|23367.1|23365.7|23375.6|23374.2|23334.1|23332.7|402
1741275000000|2025-03-06 15:30:00|23366.6|23365.2|23368.6|23367.2|23373.1|23371.7|23347.1|23345.7|259
1741275300000|2025-03-06 15:35:00|23369.1|23367.7|23407.6|23406.2|23413.1|23411.7|23361.1|23359.7|439
1741275600000|2025-03-06 15:40:00|23406.6|23405.2|23405.1|23403.7|23413.6|23412.2|23393.1|23391.7|290
1741275900000|2025-03-06 15:45:00|23404.6|23403.2|23389.1|23387.7|23414.1|23412.7|23381.1|23379.7|483
1741276200000|2025-03-06 15:50:00|23389.6|23388.2|23373.6|23372.2|23400.6|23399.2|23365.6|23364.2|377
1741276500000|2025-03-06 15:55:00|23374.1|23372.7|23406.1|23404.7|23408.6|23407.2|23367.1|23365.7|607
1741276800000|2025-03-06 16:00:00|23408.6|23407.2|23420.6|23419.2|23435.6|23434.2|23405.1|23403.7|672
1741277100000|2025-03-06 16:05:00|23419.6|23418.2|23457.6|23456.2|23459.6|23458.2|23415.1|23413.7|576
1741277400000|2025-03-06 16:10:00|23457.1|23455.7|23448.6|23447.2|23459.6|23458.2|23434.1|23432.7|413
1741277700000|2025-03-06 16:15:00|23448.1|23446.7|23459.1|23457.7|23474.6|23473.2|23442.6|23441.2|734
1741278000000|2025-03-06 16:20:00|23458.6|23457.2|23453.1|23451.7|23461.6|23460.2|23421.6|23420.2|738
1741278300000|2025-03-06 16:25:00|23453.6|23452.2|23442.6|23441.2|23461.1|23459.7|23424.1|23422.7|1587
1741278600000|2025-03-06 16:30:00|23443.3|23440.5|23401.8|23399|23450.3|23447.5|23361.3|23358.5|2350
1741278900000|2025-03-06 16:35:00|23401.3|23398.5|23299.8|23297|23401.8|23399|23295.3|23292.5|1394
1741279200000|2025-03-06 16:40:00|23300.3|23297.5|23317.3|23314.5|23327.3|23324.5|23291.8|23289|669
1741279500000|2025-03-06 16:45:00|23317.8|23315|23324.8|23322|23345.8|23343|23312.8|23310|412
1741279800000|2025-03-06 16:50:00|23324.3|23321.5|23277.3|23274.5|23325.3|23322.5|23261.3|23258.5|541
1741280100000|2025-03-06 16:55:00|23276.8|23274|23246.8|23244|23282.3|23279.5|23241.3|23238.5|312
1741280400000|2025-03-06 17:00:00|23247.3|23244.5|23242.8|23240|23275.3|23272.5|23240.3|23237.5|262
1741280700000|2025-03-06 17:05:00|23241.8|23239|23243.3|23240.5|23249.8|23247|23213.3|23210.5|413
1741281000000|2025-03-06 17:10:00|23244.3|23241.5|23227.3|23224.5|23253.8|23251|23226.3|23223.5|215
1741281300000|2025-03-06 17:15:00|23229.8|23227|23261.8|23259|23266.8|23264|23225.3|23222.5|272
1741281600000|2025-03-06 17:20:00|23261.3|23258.5|23273.3|23270.5|23308.8|23306|23260.8|23258|378
1741281900000|2025-03-06 17:25:00|23273.8|23271|23244.8|23242|23273.8|23271|23225.8|23223|302
1741282200000|2025-03-06 17:30:00|23245.3|23242.5|23253.8|23251|23269.3|23266.5|23238.3|23235.5|151
1741282500000|2025-03-06 17:35:00|23254.3|23251.5|23232.3|23229.5|23256.8|23254|23229.8|23227|79
1741282800000|2025-03-06 17:40:00|23232.8|23230|23236.8|23234|23258.8|23256|23227.3|23224.5|144
1741283100000|2025-03-06 17:45:00|23236.3|23233.5|23190.8|23188|23238.8|23236|23187.8|23185|149
1741283400000|2025-03-06 17:50:00|23190.3|23187.5|23195.8|23193|23207.3|23204.5|23183.3|23180.5|102
1741283700000|2025-03-06 17:55:00|23196.3|23193.5|23240.3|23237.5|23255.3|23252.5|23190.8|23188|201
1741284000000|2025-03-06 18:00:00|23239.3|23236.5|23221.3|23218.5|23246.8|23244|23211.8|23209|117
1741284300000|2025-03-06 18:05:00|23220.8|23218|23217.3|23214.5|23228.8|23226|23204.8|23202|154
1741284600000|2025-03-06 18:10:00|23216.8|23214|23221.8|23219|23231.3|23228.5|23200.8|23198|66
1741284900000|2025-03-06 18:15:00|23222.3|23219.5|23255.3|23252.5|23260.8|23258|23222.3|23219.5|119
1741285200000|2025-03-06 18:20:00|23254.8|23252|23259.8|23257|23267.3|23264.5|23244.3|23241.5|103
1741285500000|2025-03-06 18:25:00|23259.3|23256.5|23238.3|23235.5|23265.8|23263|23235.3|23232.5|96
1741285800000|2025-03-06 18:30:00|23238.8|23236|23235.8|23233|23256.3|23253.5|23227.3|23224.5|103
1741286100000|2025-03-06 18:35:00|23236.3|23233.5|23198.3|23195.5|23246.8|23244|23196.8|23194|105
1741286400000|2025-03-06 18:40:00|23197.8|23195|23201.8|23199|23202.3|23199.5|23177.8|23175|124
1741286700000|2025-03-06 18:45:00|23202.3|23199.5|23211.8|23209|23226.8|23224|23194.8|23192|121
1741287000000|2025-03-06 18:50:00|23212.3|23209.5|23227.8|23225|23238.3|23235.5|23207.3|23204.5|89
1741287300000|2025-03-06 18:55:00|23227.3|23224.5|23219.8|23217|23231.8|23229|23211.8|23209|59
1741287600000|2025-03-06 19:00:00|23220.3|23217.5|23196.3|23193.5|23223.8|23221|23190.8|23188|79
1741287900000|2025-03-06 19:05:00|23196.8|23194|23200.3|23197.5|23205.8|23203|23190.3|23187.5|45
1741288200000|2025-03-06 19:10:00|23199.8|23197|23198.3|23195.5|23219.8|23217|23196.8|23194|85
1741288500000|2025-03-06 19:15:00|23197.3|23194.5|23182.3|23179.5|23215.8|23213|23174.8|23172|273
1741288800000|2025-03-06 19:20:00|23182.8|23180|23195.8|23193|23196.8|23194|23174.8|23172|84
1741289100000|2025-03-06 19:25:00|23195.3|23192.5|23169.8|23167|23195.8|23193|23155.3|23152.5|118
1741289400000|2025-03-06 19:30:00|23169.3|23166.5|23177.8|23175|23186.8|23184|23152.8|23150|136
1741289700000|2025-03-06 19:35:00|23178.3|23175.5|23186.8|23184|23193.3|23190.5|23173.3|23170.5|83
1741290000000|2025-03-06 19:40:00|23186.3|23183.5|23213.8|23211|23230.8|23228|23183.8|23181|164
1741290300000|2025-03-06 19:45:00|23213.3|23210.5|23265.3|23262.5|23272.3|23269.5|23211.8|23209|258
1741290600000|2025-03-06 19:50:00|23266.3|23263.5|23260.3|23257.5|23286.3|23283.5|23256.3|23253.5|221
1741290900000|2025-03-06 19:55:00|23259.8|23257|23188.8|23186|23259.8|23257|23185.8|23183|159
1741291200000|2025-03-06 20:00:00|23189.3|23186.5|23218.3|23215.5|23224.3|23221.5|23178.3|23175.5|107
1741291500000|2025-03-06 20:05:00|23217.8|23215|23233.8|23231|23237.8|23235|23209.3|23206.5|94
1741291800000|2025-03-06 20:10:00|23233.3|23230.5|23235.8|23233|23242.8|23240|23221.3|23218.5|104
1741292100000|2025-03-06 20:15:00|23235.3|23232.5|23241.3|23238.5|23241.8|23239|23219.8|23217|79
1741292400000|2025-03-06 20:20:00|23240.8|23238|23212.8|23210|23242.3|23239.5|23207.3|23204.5|98
1741292700000|2025-03-06 20:25:00|23213.3|23210.5|23243.3|23240.5|23244.3|23241.5|23209.3|23206.5|86
1741293000000|2025-03-06 20:30:00|23240.3|23237.5|23229.3|23226.5|23261.3|23258.5|23227.8|23225|122
1741293300000|2025-03-06 20:35:00|23228.8|23226|23222.8|23220|23252.8|23250|23221.3|23218.5|83
1741293600000|2025-03-06 20:40:00|23223.3|23220.5|23192.8|23190|23228.3|23225.5|23186.3|23183.5|212
1741293900000|2025-03-06 20:45:00|23190.8|23188|23208.3|23205.5|23210.3|23207.5|23188.3|23185.5|79
1741294200000|2025-03-06 20:50:00|23207.8|23205|23213.3|23210.5|23220.8|23218|23199.8|23197|129
1741294500000|2025-03-06 20:55:00|23213.8|23211|23194.8|23192|23215.3|23212.5|23187.8|23185|135
1741294800000|2025-03-06 21:00:00|23194.3|23191.5|23228.7|23221.7|23230.8|23223.8|23186.3|23179.3|16
1741295100000|2025-03-06 21:05:00|23229.7|23222.7|23238.6|23231.6|23244.5|23237.5|23225.7|23218.7|0
1741295400000|2025-03-06 21:10:00|23239.7|23232.7|23239.7|23232.7|23253.4|23246.4|23235.1|23228.1|0
1741295700000|2025-03-06 21:15:00|23236.7|23229.7|23278.6|23271.6|23292.3|23285.3|23236.7|23229.7|0
1741296000000|2025-03-06 21:20:00|23278.1|23271.1|23267.7|23260.7|23287.2|23280.2|23267.2|23260.2|0
1741296300000|2025-03-06 21:25:00|23268.7|23261.7|23263.3|23256.3|23280.3|23273.3|23261.1|23254.1|0
1741296600000|2025-03-06 21:30:00|23263.8|23256.8|23254.5|23247.5|23266.4|23259.4|23251|23244|0
1741296900000|2025-03-06 21:35:00|23256.6|23249.6|23243|23236|23259.6|23252.6|23242|23235|0
1741297200000|2025-03-06 21:40:00|23243.1|23236.1|23249.5|23242.5|23250.5|23243.5|23237|23230|0
1741297500000|2025-03-06 21:45:00|23251|23244|23257.7|23250.7|23261.9|23254.9|23251|23244|0
1741297800000|2025-03-06 21:50:00|23256.1|23249.1|23258.1|23251.1|23266.3|23259.3|23256.1|23249.1|0
1741298100000|2025-03-06 21:55:00|23259.1|23252.1|23248.3|23241.3|23264.2|23257.2|23245.5|23238.5|0
1741298400000|2025-03-06 22:00:00|23248.4|23241.4|23248|23241|23255.2|23248.2|23245.3|23238.3|0
1741298700000|2025-03-06 22:05:00|23248.1|23241.1|23255.6|23248.6|23256.4|23249.4|23244.7|23237.7|0
1741299000000|2025-03-06 22:10:00|23253.8|23246.8|23262.6|23255.6|23266|23259|23253.8|23246.8|0
1741299300000|2025-03-06 22:15:00|23264.4|23257.4|23265.5|23258.5|23265.5|23258.5|23261.4|23254.4|0
1741299600000|2025-03-06 22:20:00|23265.7|23258.7|23268.9|23261.9|23269.5|23262.5|23265.3|23258.3|0
1741299900000|2025-03-06 22:25:00|23269.2|23262.2|23264.6|23257.6|23272.1|23265.1|23264.6|23257.6|0
1741300200000|2025-03-06 22:30:00|23264.5|23257.5|23266|23259|23266.5|23259.5|23261.5|23254.5|0
1741300500000|2025-03-06 22:35:00|23266.6|23259.6|23263.4|23256.4|23271.1|23264.1|23263.4|23256.4|0
1741300800000|2025-03-06 22:40:00|23263.5|23256.5|23261.3|23254.3|23264.7|23257.7|23260.5|23253.5|0
1741301100000|2025-03-06 22:45:00|23260.8|23253.8|23262.1|23255.1|23262.7|23255.7|23259.3|23252.3|0
1741301400000|2025-03-06 22:50:00|23262.8|23255.8|23263.4|23256.4|23264.7|23257.7|23260.8|23253.8|0
1741301700000|2025-03-06 22:55:00|23260.5|23253.5|23259.6|23252.6|23264.6|23257.6|23259.6|23252.6|0
1741302000000|2025-03-06 23:00:00|23268.3|23261.3|23270|23263|23274.9|23267.9|23256.1|23249.1|0
1741302300000|2025-03-06 23:05:00|23269.5|23262.5|23261.1|23254.1|23269.5|23262.5|23252.7|23245.7|0
1741302600000|2025-03-06 23:10:00|23261.5|23254.5|23268.5|23261.5|23274.7|23267.7|23259.5|23252.5|0
1741302900000|2025-03-06 23:15:00|23267.5|23260.5|23263.5|23256.5|23270.2|23263.2|23263.5|23256.5|0
1741303200000|2025-03-06 23:20:00|23260.9|23253.9|23249.1|23242.1|23260.9|23253.9|23245.1|23238.1|0
1741303500000|2025-03-06 23:25:00|23250.1|23243.1|23243.6|23236.6|23251.1|23244.1|23243.1|23236.1|0
1741303800000|2025-03-06 23:30:00|23243.8|23236.8|23258.4|23251.4|23261|23254|23243.8|23236.8|0
1741304100000|2025-03-06 23:35:00|23258.9|23251.9|23259|23252|23260.4|23253.4|23256|23249|0
1741304400000|2025-03-06 23:40:00|23259.5|23252.5|23258.1|23251.1|23260|23253|23252.5|23245.5|0
1741304700000|2025-03-06 23:45:00|23257.1|23250.1|23247.2|23240.2|23257.1|23250.1|23244.8|23237.8|0
1741305000000|2025-03-06 23:50:00|23248.2|23241.2|23244.4|23237.4|23253.4|23246.4|23242.3|23235.3|0
1741305300000|2025-03-06 23:55:00|23243.4|23236.4|23255.5|23248.5|23256|23249|23241.3|23234.3|0
1741305600000|2025-03-07 00:00:00|23254.5|23247.5|23253.5|23246.5|23259.1|23252.1|23237.2|23230.2|0
1741305900000|2025-03-07 00:05:00|23252.5|23245.5|23251.3|23244.3|23260.6|23253.6|23248.4|23241.4|0
1741306200000|2025-03-07 00:10:00|23250.3|23243.3|23259.9|23252.9|23260.4|23253.4|23249.3|23242.3|0
1741306500000|2025-03-07 00:15:00|23259.4|23252.4|23224.4|23219.4|23259.4|23252.4|23219.4|23214.4|43
1741306800000|2025-03-07 00:20:00|23223.9|23218.9|23201.9|23196.9|23223.9|23218.9|23199.4|23194.4|59
1741307100000|2025-03-07 00:25:00|23200.4|23195.4|23175.4|23170.4|23201.9|23196.9|23173.9|23168.9|13
1741307400000|2025-03-07 00:30:00|23175.9|23170.9|23202.9|23197.9|23202.9|23197.9|23168.4|23163.4|52
1741307700000|2025-03-07 00:35:00|23202.4|23197.4|23193.4|23188.4|23202.4|23197.4|23189.9|23184.9|20
1741308000000|2025-03-07 00:40:00|23194.4|23189.4|23212.9|23207.9|23219.4|23214.4|23193.9|23188.9|32
1741308300000|2025-03-07 00:45:00|23212.4|23207.4|23201.4|23196.4|23212.4|23207.4|23198.4|23193.4|12
1741308600000|2025-03-07 00:50:00|23201.9|23196.9|23205.4|23200.4|23213.4|23208.4|23201.4|23196.4|20
1741308900000|2025-03-07 00:55:00|23204.9|23199.9|23199.9|23194.9|23204.9|23199.9|23199.4|23194.4|17
1741309200000|2025-03-07 01:00:00|23200.4|23195.4|23201.9|23196.9|23203.9|23198.9|23195.4|23190.4|19
1741309500000|2025-03-07 01:05:00|23202.9|23197.9|23231.4|23226.4|23232.9|23227.9|23202.9|23197.9|15
1741309800000|2025-03-07 01:10:00|23231.9|23226.9|23237.4|23232.4|23237.4|23232.4|23228.4|23223.4|5
1741310100000|2025-03-07 01:15:00|23236.9|23231.9|23241.9|23236.9|23245.9|23240.9|23235.9|23230.9|30
1741310400000|2025-03-07 01:20:00|23240.9|23235.9|23242.4|23237.4|23244.4|23239.4|23236.4|23231.4|3
1741310700000|2025-03-07 01:25:00|23242.9|23237.9|23238.9|23233.9|23244.9|23239.9|23235.9|23230.9|5
1741311000000|2025-03-07 01:30:00|23238.4|23233.4|23236.4|23231.4|23238.9|23233.9|23232.9|23227.9|13
1741311300000|2025-03-07 01:35:00|23236.9|23231.9|23237.4|23232.4|23239.4|23234.4|23236.9|23231.9|0
1741311600000|2025-03-07 01:40:00|23238.4|23233.4|23249.9|23244.9|23249.9|23244.9|23235.4|23230.4|6
1741311900000|2025-03-07 01:45:00|23249.4|23244.4|23246.4|23241.4|23250.4|23245.4|23245.4|23240.4|1
1741312200000|2025-03-07 01:50:00|23245.9|23240.9|23243.9|23238.9|23245.9|23240.9|23239.4|23234.4|2
1741312500000|2025-03-07 01:55:00|23244.4|23239.4|23255.9|23250.9|23257.4|23252.4|23244.4|23239.4|1
1741312800000|2025-03-07 02:00:00|23255.4|23250.4|23242.4|23237.4|23255.4|23250.4|23241.4|23236.4|7
1741313100000|2025-03-07 02:05:00|23241.9|23236.9|23245.9|23240.9|23248.9|23243.9|23241.9|23236.9|5
1741313400000|2025-03-07 02:10:00|23245.4|23240.4|23271.9|23266.9|23275.4|23270.4|23245.4|23240.4|31
1741313700000|2025-03-07 02:15:00|23272.4|23267.4|23274.4|23269.4|23290.4|23285.4|23272.4|23267.4|28
1741314000000|2025-03-07 02:20:00|23274.9|23269.9|23260.4|23255.4|23274.9|23269.9|23256.9|23251.9|11
1741314300000|2025-03-07 02:25:00|23259.9|23254.9|23249.9|23244.9|23259.9|23254.9|23249.9|23244.9|3
1741314600000|2025-03-07 02:30:00|23249.4|23244.4|23246.4|23241.4|23249.9|23244.9|23243.4|23238.4|0
1741314900000|2025-03-07 02:35:00|23245.9|23240.9|23254.9|23249.9|23254.9|23249.9|23245.9|23240.9|16
1741315200000|2025-03-07 02:40:00|23255.4|23250.4|23256.4|23251.4|23257.4|23252.4|23251.9|23246.9|12
1741315500000|2025-03-07 02:45:00|23256.9|23251.9|23254.4|23249.4|23262.4|23257.4|23253.9|23248.9|1
1741315800000|2025-03-07 02:50:00|23255.9|23250.9|23248.9|23243.9|23256.4|23251.4|23248.4|23243.4|4
1741316100000|2025-03-07 02:55:00|23248.4|23243.4|23250.9|23245.9|23251.4|23246.4|23245.4|23240.4|7
1741316400000|2025-03-07 03:00:00|23251.4|23246.4|23249.4|23244.4|23252.9|23247.9|23249.4|23244.4|0
1741316700000|2025-03-07 03:05:00|23249.9|23244.9|23250.9|23245.9|23251.4|23246.4|23247.9|23242.9|0
1741317000000|2025-03-07 03:10:00|23251.4|23246.4|23241.9|23236.9|23251.4|23246.4|23241.9|23236.9|2
1741317300000|2025-03-07 03:15:00|23241.4|23236.4|23240.4|23235.4|23249.9|23244.9|23239.4|23234.4|4
1741317600000|2025-03-07 03:20:00|23240.9|23235.9|23246.9|23241.9|23246.9|23241.9|23238.4|23233.4|0
1741317900000|2025-03-07 03:25:00|23246.4|23241.4|23253.4|23248.4|23253.9|23248.9|23246.4|23241.4|6
1741318200000|2025-03-07 03:30:00|23252.9|23247.9|23248.9|23243.9|23253.4|23248.4|23244.4|23239.4|5
1741318500000|2025-03-07 03:35:00|23249.4|23244.4|23246.4|23241.4|23249.4|23244.4|23241.4|23236.4|5
1741318800000|2025-03-07 03:40:00|23247.4|23242.4|23241.4|23236.4|23247.4|23242.4|23240.9|23235.9|1
1741319100000|2025-03-07 03:45:00|23239.4|23234.4|23220.4|23215.4|23239.4|23234.4|23220.4|23215.4|8
1741319400000|2025-03-07 03:50:00|23219.9|23214.9|23215.4|23210.4|23220.9|23215.9|23214.9|23209.9|5
1741319700000|2025-03-07 03:55:00|23216.4|23211.4|23222.9|23217.9|23224.9|23219.9|23216.4|23211.4|3
1741320000000|2025-03-07 04:00:00|23222.4|23217.4|23231.9|23226.9|23234.4|23229.4|23221.9|23216.9|2
1741320300000|2025-03-07 04:05:00|23232.4|23227.4|23236.9|23231.9|23237.9|23232.9|23231.4|23226.4|4
1741320600000|2025-03-07 04:10:00|23237.4|23232.4|23229.4|23224.4|23238.9|23233.9|23229.4|23224.4|4
1741320900000|2025-03-07 04:15:00|23228.9|23223.9|23228.4|23223.4|23228.9|23223.9|23218.9|23213.9|9
1741321200000|2025-03-07 04:20:00|23228.9|23223.9|23226.4|23221.4|23231.9|23226.9|23226.4|23221.4|3
1741321500000|2025-03-07 04:25:00|23225.9|23220.9|23221.9|23216.9|23226.4|23221.4|23215.4|23210.4|6
1741321800000|2025-03-07 04:30:00|23222.9|23217.9|23223.9|23218.9|23229.4|23224.4|23221.9|23216.9|2
1741322100000|2025-03-07 04:35:00|23224.4|23219.4|23228.4|23223.4|23228.4|23223.4|23222.4|23217.4|6
1741322400000|2025-03-07 04:40:00|23229.4|23224.4|23226.9|23221.9|23229.4|23224.4|23225.9|23220.9|4
1741322700000|2025-03-07 04:45:00|23226.4|23221.4|23219.4|23214.4|23226.4|23221.4|23217.9|23212.9|10
1741323000000|2025-03-07 04:50:00|23216.9|23211.9|23216.9|23211.9|23220.9|23215.9|23216.4|23211.4|3
1741323300000|2025-03-07 04:55:00|23216.4|23211.4|23224.4|23219.4|23227.4|23222.4|23216.4|23211.4|3
1741323600000|2025-03-07 05:00:00|23223.9|23218.9|23210.9|23205.9|23228.4|23223.4|23210.9|23205.9|6
1741323900000|2025-03-07 05:05:00|23211.4|23206.4|23204.4|23199.4|23211.4|23206.4|23203.4|23198.4|8
1741324200000|2025-03-07 05:10:00|23204.9|23199.9|23194.4|23189.4|23204.9|23199.9|23193.9|23188.9|1
1741324500000|2025-03-07 05:15:00|23193.9|23188.9|23206.9|23201.9|23206.9|23201.9|23193.9|23188.9|2
1741324800000|2025-03-07 05:20:00|23206.4|23201.4|23199.9|23194.9|23206.9|23201.9|23196.4|23191.4|6
1741325100000|2025-03-07 05:25:00|23200.4|23195.4|23212.4|23207.4|23213.4|23208.4|23200.4|23195.4|7
1741325400000|2025-03-07 05:30:00|23212.9|23207.9|23219.9|23214.9|23220.4|23215.4|23212.9|23207.9|2
1741325700000|2025-03-07 05:35:00|23219.4|23214.4|23210.9|23205.9|23219.4|23214.4|23210.4|23205.4|1
1741326000000|2025-03-07 05:40:00|23211.4|23206.4|23203.9|23198.9|23211.4|23206.4|23202.9|23197.9|0
1741326300000|2025-03-07 05:45:00|23205.4|23200.4|23200.9|23195.9|23209.4|23204.4|23200.9|23195.9|3
1741326600000|2025-03-07 05:50:00|23199.4|23194.4|23182.4|23177.4|23199.4|23194.4|23175.4|23170.4|29
1741326900000|2025-03-07 05:55:00|23181.9|23176.9|23178.4|23173.4|23182.4|23177.4|23165.9|23160.9|25
1741327200000|2025-03-07 06:00:00|23179.4|23174.4|23170.9|23165.9|23179.4|23174.4|23159.4|23154.4|39
1741327500000|2025-03-07 06:05:00|23171.4|23166.4|23162.9|23157.9|23171.4|23166.4|23160.9|23155.9|15
1741327800000|2025-03-07 06:10:00|23163.4|23158.4|23166.9|23161.9|23166.9|23161.9|23149.4|23144.4|24
1741328100000|2025-03-07 06:15:00|23165.9|23160.9|23165.4|23160.4|23166.4|23161.4|23161.4|23156.4|0
1741328400000|2025-03-07 06:20:00|23164.9|23159.9|23156.9|23151.9|23164.9|23159.9|23154.4|23149.4|8
1741328700000|2025-03-07 06:25:00|23157.4|23152.4|23149.4|23144.4|23157.4|23152.4|23146.4|23141.4|18
1741329000000|2025-03-07 06:30:00|23149.9|23144.9|23139.9|23134.9|23152.4|23147.4|23139.4|23134.4|18
1741329300000|2025-03-07 06:35:00|23139.4|23134.4|23137.4|23132.4|23147.4|23142.4|23137.4|23132.4|30
1741329600000|2025-03-07 06:40:00|23137.9|23132.9|23132.4|23127.4|23140.4|23135.4|23130.9|23125.9|44
1741329900000|2025-03-07 06:45:00|23134.9|23129.9|23126.4|23121.4|23134.9|23129.9|23126.4|23121.4|27
1741330200000|2025-03-07 06:50:00|23125.9|23120.9|23130.4|23125.4|23132.9|23127.9|23121.9|23116.9|75
1741330500000|2025-03-07 06:55:00|23130.9|23125.9|23122.9|23117.9|23131.4|23126.4|23122.9|23117.9|62
1741330800000|2025-03-07 07:00:00|23121.8|23119|23155.3|23152.5|23160.8|23158|23108.3|23105.5|200
1741331100000|2025-03-07 07:05:00|23154.8|23152|23190.8|23188|23196.3|23193.5|23152.8|23150|201
1741331400000|2025-03-07 07:10:00|23191.3|23188.5|23184.8|23182|23202.3|23199.5|23184.3|23181.5|110
1741331700000|2025-03-07 07:15:00|23181.8|23179|23171.8|23169|23187.8|23185|23167.8|23165|135
1741332000000|2025-03-07 07:20:00|23171.3|23168.5|23189.8|23187|23189.8|23187|23169.8|23167|77
1741332300000|2025-03-07 07:25:00|23190.3|23187.5|23209.3|23206.5|23215.3|23212.5|23190.3|23187.5|111
1741332600000|2025-03-07 07:30:00|23208.8|23206|23194.3|23191.5|23208.8|23206|23188.8|23186|143
1741332900000|2025-03-07 07:35:00|23193.8|23191|23172.8|23170|23210.3|23207.5|23172.3|23169.5|170
1741333200000|2025-03-07 07:40:00|23173.3|23170.5|23191.3|23188.5|23192.8|23190|23172.8|23170|111
1741333500000|2025-03-07 07:45:00|23191.8|23189|23212.8|23210|23213.3|23210.5|23183.8|23181|124
1741333800000|2025-03-07 07:50:00|23213.3|23210.5|23193.3|23190.5|23218.8|23216|23192.3|23189.5|112
1741334100000|2025-03-07 07:55:00|23192.8|23190|23204.3|23201.5|23209.3|23206.5|23184.3|23181.5|347
1741334400000|2025-03-07 08:00:00|23203.6|23202.2|23187.6|23186.2|23213.1|23211.7|23149.6|23148.2|1415
1741334700000|2025-03-07 08:05:00|23187.1|23185.7|23146.6|23145.2|23224.6|23223.2|23141.1|23139.7|811
1741335000000|2025-03-07 08:10:00|23146.1|23144.7|23152.1|23150.7|23157.1|23155.7|23129.6|23128.2|434
1741335300000|2025-03-07 08:15:00|23150.6|23149.2|23139.6|23138.2|23168.6|23167.2|23130.1|23128.7|445
1741335600000|2025-03-07 08:20:00|23139.1|23137.7|23121.6|23120.2|23149.6|23148.2|23116.1|23114.7|368
1741335900000|2025-03-07 08:25:00|23122.1|23120.7|23097.6|23096.2|23125.1|23123.7|23088.1|23086.7|391
1741336200000|2025-03-07 08:30:00|23098.1|23096.7|23057.1|23055.7|23120.1|23118.7|23049.1|23047.7|519
1741336500000|2025-03-07 08:35:00|23058.1|23056.7|23017.6|23016.2|23079.1|23077.7|23015.1|23013.7|540
1741336800000|2025-03-07 08:40:00|23017.1|23015.7|23065.6|23064.2|23066.1|23064.7|23007.6|23006.2|759
1741337100000|2025-03-07 08:45:00|23066.1|23064.7|23092.6|23091.2|23100.6|23099.2|23054.1|23052.7|682
1741337400000|2025-03-07 08:50:00|23093.1|23091.7|23070.6|23069.2|23093.1|23091.7|23051.6|23050.2|441
1741337700000|2025-03-07 08:55:00|23071.1|23069.7|23046.6|23045.2|23077.1|23075.7|23046.1|23044.7|243
1741338000000|2025-03-07 09:00:00|23047.1|23045.7|23097.1|23095.7|23111.6|23110.2|23023.6|23022.2|650
1741338300000|2025-03-07 09:05:00|23096.6|23095.2|23106.6|23105.2|23117.1|23115.7|23085.6|23084.2|449
1741338600000|2025-03-07 09:10:00|23107.1|23105.7|23128.1|23126.7|23146.6|23145.2|23103.1|23101.7|453
1741338900000|2025-03-07 09:15:00|23127.6|23126.2|23128.1|23126.7|23131.1|23129.7|23104.1|23102.7|354
1741339200000|2025-03-07 09:20:00|23129.6|23128.2|23088.6|23087.2|23131.1|23129.7|23087.1|23085.7|468
1741339500000|2025-03-07 09:25:00|23088.1|23086.7|23098.6|23097.2|23101.6|23100.2|23083.6|23082.2|185
1741339800000|2025-03-07 09:30:00|23099.1|23097.7|23106.1|23104.7|23123.1|23121.7|23088.1|23086.7|380
1741340100000|2025-03-07 09:35:00|23104.6|23103.2|23134.6|23133.2|23135.6|23134.2|23097.6|23096.2|225
1741340400000|2025-03-07 09:40:00|23135.1|23133.7|23131.1|23129.7|23136.1|23134.7|23123.6|23122.2|196
1741340700000|2025-03-07 09:45:00|23131.6|23130.2|23155.6|23154.2|23157.6|23156.2|23127.1|23125.7|308
1741341000000|2025-03-07 09:50:00|23156.1|23154.7|23146.1|23144.7|23163.6|23162.2|23131.6|23130.2|281
1741341300000|2025-03-07 09:55:00|23146.6|23145.2|23145.1|23143.7|23152.6|23151.2|23134.1|23132.7|149
1741341600000|2025-03-07 10:00:00|23147.1|23145.7|23124.6|23123.2|23151.1|23149.7|23119.1|23117.7|252
1741341900000|2025-03-07 10:05:00|23124.1|23122.7|23087.6|23086.2|23126.6|23125.2|23070.1|23068.7|1045
1741342200000|2025-03-07 10:10:00|23088.1|23086.7|23097.1|23095.7|23110.6|23109.2|23088.1|23086.7|234
1741342500000|2025-03-07 10:15:00|23097.6|23096.2|23083.6|23082.2|23102.6|23101.2|23076.6|23075.2|160
1741342800000|2025-03-07 10:20:00|23083.1|23081.7|23066.6|23065.2|23090.1|23088.7|23059.6|23058.2|247
1741343100000|2025-03-07 10:25:00|23066.1|23064.7|23061.6|23060.2|23076.1|23074.7|23043.6|23042.2|284
1741343400000|2025-03-07 10:30:00|23062.6|23061.2|23062.1|23060.7|23064.1|23062.7|23040.1|23038.7|194
1741343700000|2025-03-07 10:35:00|23062.6|23061.2|23027.1|23025.7|23073.6|23072.2|23027.1|23025.7|219
1741344000000|2025-03-07 10:40:00|23026.1|23024.7|23025.6|23024.2|23055.6|23054.2|23023.1|23021.7|186
1741344300000|2025-03-07 10:45:00|23027.1|23025.7|23032.1|23030.7|23032.1|23030.7|23015.1|23013.7|282
1741344600000|2025-03-07 10:50:00|23031.6|23030.2|23050.1|23048.7|23050.6|23049.2|23028.1|23026.7|238
1741344900000|2025-03-07 10:55:00|23049.6|23048.2|23032.1|23030.7|23050.6|23049.2|23024.1|23022.7|254
1741345200000|2025-03-07 11:00:00|23033.1|23031.7|23048.6|23047.2|23050.1|23048.7|23012.1|23010.7|354
1741345500000|2025-03-07 11:05:00|23048.1|23046.7|23056.1|23054.7|23071.6|23070.2|23045.1|23043.7|308
1741345800000|2025-03-07 11:10:00|23056.6|23055.2|23046.1|23044.7|23056.6|23055.2|23035.6|23034.2|135
1741346100000|2025-03-07 11:15:00|23046.6|23045.2|23050.1|23048.7|23059.6|23058.2|23038.1|23036.7|93
1741346400000|2025-03-07 11:20:00|23050.6|23049.2|23066.1|23064.7|23070.1|23068.7|23048.1|23046.7|110
1741346700000|2025-03-07 11:25:00|23066.6|23065.2|23065.1|23063.7|23068.6|23067.2|23053.6|23052.2|214
1741347000000|2025-03-07 11:30:00|23065.6|23064.2|23077.6|23076.2|23093.1|23091.7|23063.1|23061.7|324
1741347300000|2025-03-07 11:35:00|23077.1|23075.7|23089.6|23088.2|23093.6|23092.2|23075.1|23073.7|159
1741347600000|2025-03-07 11:40:00|23089.1|23087.7|23071.6|23070.2|23089.1|23087.7|23068.1|23066.7|157
1741347900000|2025-03-07 11:45:00|23071.1|23069.7|23057.1|23055.7|23080.6|23079.2|23054.1|23052.7|214
1741348200000|2025-03-07 11:50:00|23057.6|23056.2|23053.6|23052.2|23070.6|23069.2|23051.6|23050.2|118
1741348500000|2025-03-07 11:55:00|23053.1|23051.7|23049.6|23048.2|23055.1|23053.7|23038.1|23036.7|154
1741348800000|2025-03-07 12:00:00|23049.1|23047.7|23065.1|23063.7|23070.1|23068.7|23039.6|23038.2|460
1741349100000|2025-03-07 12:05:00|23064.6|23063.2|23041.1|23039.7|23066.6|23065.2|23041.1|23039.7|164
1741349400000|2025-03-07 12:10:00|23042.6|23041.2|23042.6|23041.2|23050.6|23049.2|23031.6|23030.2|162
1741349700000|2025-03-07 12:15:00|23041.6|23040.2|23014.1|23012.7|23046.1|23044.7|23008.6|23007.2|293
1741350000000|2025-03-07 12:20:00|23011.6|23010.2|23009.1|23007.7|23024.1|23022.7|23009.1|23007.7|211
1741350300000|2025-03-07 12:25:00|23009.6|23008.2|22964.6|22963.2|23009.6|23008.2|22961.1|22959.7|475
1741350600000|2025-03-07 12:30:00|22965.1|22963.7|22972.6|22971.2|22984.1|22982.7|22951.1|22949.7|377
1741350900000|2025-03-07 12:35:00|22973.1|22971.7|22959.6|22958.2|22983.1|22981.7|22959.6|22958.2|168
1741351200000|2025-03-07 12:40:00|22959.1|22957.7|22946.1|22944.7|22959.6|22958.2|22934.1|22932.7|392
1741351500000|2025-03-07 12:45:00|22946.6|22945.2|22962.6|22961.2|22966.1|22964.7|22939.6|22938.2|293
1741351800000|2025-03-07 12:50:00|22961.6|22960.2|22966.6|22965.2|22976.1|22974.7|22955.1|22953.7|242
1741352100000|2025-03-07 12:55:00|22966.1|22964.7|22973.1|22971.7|22983.1|22981.7|22965.1|22963.7|167
1741352400000|2025-03-07 13:00:00|22973.6|22972.2|22947.6|22946.2|22976.6|22975.2|22938.6|22937.2|278
1741352700000|2025-03-07 13:05:00|22947.1|22945.7|22953.1|22951.7|22960.1|22958.7|22937.1|22935.7|231
1741353000000|2025-03-07 13:10:00|22952.6|22951.2|22939.6|22938.2|22971.1|22969.7|22939.6|22938.2|340
1741353300000|2025-03-07 13:15:00|22939.1|22937.7|22930.6|22929.2|22947.1|22945.7|22918.6|22917.2|407
1741353600000|2025-03-07 13:20:00|22931.1|22929.7|22957.1|22955.7|22962.6|22961.2|22930.6|22929.2|331
1741353900000|2025-03-07 13:25:00|22958.1|22956.7|22966.1|22964.7|22974.1|22972.7|22954.1|22952.7|387
1741354200000|2025-03-07 13:30:00|22967.1|22965.7|23039.6|23038.2|23105.6|23104.2|22967.1|22965.7|1090
1741354500000|2025-03-07 13:35:00|23040.6|23039.2|23012.1|23010.7|23065.1|23063.7|22990.1|22988.7|683
1741354800000|2025-03-07 13:40:00|23011.6|23010.2|23018.1|23016.7|23026.6|23025.2|22968.1|22966.7|473
1741355100000|2025-03-07 13:45:00|23019.6|23018.2|23026.1|23024.7|23044.6|23043.2|23004.1|23002.7|321
1741355400000|2025-03-07 13:50:00|23025.6|23024.2|22995.6|22994.2|23032.1|23030.7|22987.1|22985.7|285
1741355700000|2025-03-07 13:55:00|22995.1|22993.7|22922.1|22920.7|22995.6|22994.2|22907.6|22906.2|460
1741356000000|2025-03-07 14:00:00|22921.6|22920.2|22940.6|22939.2|22945.6|22944.2|22911.1|22909.7|404
1741356300000|2025-03-07 14:05:00|22940.1|22938.7|22882.1|22880.7|22951.6|22950.2|22878.1|22876.7|359
1741356600000|2025-03-07 14:10:00|22881.1|22879.7|22891.1|22889.7|22892.6|22891.2|22851.6|22850.2|526
1741356900000|2025-03-07 14:15:00|22891.6|22890.2|22868.6|22867.2|22905.1|22903.7|22864.6|22863.2|580
1741357200000|2025-03-07 14:20:00|22869.1|22867.7|22876.1|22874.7|22882.6|22881.2|22861.6|22860.2|197
1741357500000|2025-03-07 14:25:00|22875.6|22874.2|22881.6|22880.2|22894.6|22893.2|22869.6|22868.2|268
1741357800000|2025-03-07 14:30:00|22881.1|22879.7|22921.6|22920.2|22925.1|22923.7|22873.1|22871.7|497
1741358100000|2025-03-07 14:35:00|22921.1|22919.7|22901.6|22900.2|22945.6|22944.2|22884.6|22883.2|587
1741358400000|2025-03-07 14:40:00|22902.1|22900.7|22971.6|22970.2|23004.1|23002.7|22893.1|22891.7|777
1741358700000|2025-03-07 14:45:00|22971.1|22969.7|23043.1|23041.7|23044.1|23042.7|22968.6|22967.2|506
1741359000000|2025-03-07 14:50:00|23043.6|23042.2|23043.6|23042.2|23054.6|23053.2|23032.1|23030.7|330
1741359300000|2025-03-07 14:55:00|23044.1|23042.7|23038.6|23037.2|23064.6|23063.2|23028.1|23026.7|438
1741359600000|2025-03-07 15:00:00|23037.6|23036.2|23056.6|23055.2|23059.6|23058.2|23013.6|23012.2|511
1741359900000|2025-03-07 15:05:00|23056.1|23054.7|23042.6|23041.2|23061.1|23059.7|23033.1|23031.7|309
1741360200000|2025-03-07 15:10:00|23042.1|23040.7|23034.1|23032.7|23052.1|23050.7|23023.6|23022.2|269
1741360500000|2025-03-07 15:15:00|23033.1|23031.7|22989.1|22987.7|23035.1|23033.7|22976.1|22974.7|636
1741360800000|2025-03-07 15:20:00|22989.6|22988.2|23058.6|23057.2|23063.6|23062.2|22989.6|22988.2|408
1741361100000|2025-03-07 15:25:00|23058.1|23056.7|23044.1|23042.7|23062.6|23061.2|23036.6|23035.2|315
1741361400000|2025-03-07 15:30:00|23043.6|23042.2|22998.1|22996.7|23043.6|23042.2|22987.6|22986.2|443
1741361700000|2025-03-07 15:35:00|22997.6|22996.2|22943.1|22941.7|22997.6|22996.2|22937.1|22935.7|351
1741362000000|2025-03-07 15:40:00|22943.6|22942.2|22970.6|22969.2|22977.1|22975.7|22921.6|22920.2|543
1741362300000|2025-03-07 15:45:00|22971.1|22969.7|23140.1|23138.7|23143.1|23141.7|22962.6|22961.2|1917
1741362600000|2025-03-07 15:50:00|23140.6|23139.2|23079.6|23078.2|23158.1|23156.7|23035.1|23033.7|1351
1741362900000|2025-03-07 15:55:00|23079.1|23077.7|23080.1|23078.7|23094.1|23092.7|23051.1|23049.7|511
1741363200000|2025-03-07 16:00:00|23079.6|23078.2|23092.6|23091.2|23105.1|23103.7|23061.6|23060.2|476
1741363500000|2025-03-07 16:05:00|23092.1|23090.7|23098.6|23097.2|23114.1|23112.7|23066.1|23064.7|470
1741363800000|2025-03-07 16:10:00|23098.1|23096.7|23094.6|23093.2|23107.6|23106.2|23079.6|23078.2|323
1741364100000|2025-03-07 16:15:00|23094.1|23092.7|23062.6|23061.2|23101.1|23099.7|23058.6|23057.2|588
1741364400000|2025-03-07 16:20:00|23062.1|23060.7|23028.6|23027.2|23067.1|23065.7|23024.1|23022.7|633
1741364700000|2025-03-07 16:25:00|23028.1|23026.7|22995.1|22993.7|23033.1|23031.7|22988.1|22986.7|1216
1741365000000|2025-03-07 16:30:00|22995.8|22993|23010.3|23007.5|23011.8|23009|22977.3|22974.5|1415
1741365300000|2025-03-07 16:35:00|23011.3|23008.5|22995.3|22992.5|23014.8|23012|22987.3|22984.5|551
1741365600000|2025-03-07 16:40:00|22994.8|22992|22972.3|22969.5|22997.8|22995|22953.8|22951|348
1741365900000|2025-03-07 16:45:00|22972.8|22970|22966.3|22963.5|22978.8|22976|22961.8|22959|446
1741366200000|2025-03-07 16:50:00|22966.8|22964|22961.3|22958.5|22975.8|22973|22947.3|22944.5|419
1741366500000|2025-03-07 16:55:00|22961.8|22959|22970.8|22968|22973.3|22970.5|22945.8|22943|330
1741366800000|2025-03-07 17:00:00|22972.8|22970|22990.8|22988|23024.3|23021.5|22970.3|22967.5|455
1741367100000|2025-03-07 17:05:00|22991.3|22988.5|22956.3|22953.5|23004.8|23002|22951.3|22948.5|258
1741367400000|2025-03-07 17:10:00|22956.8|22954|22964.3|22961.5|22969.3|22966.5|22936.8|22934|151
1741367700000|2025-03-07 17:15:00|22964.8|22962|22960.8|22958|22970.3|22967.5|22944.8|22942|109
1741368000000|2025-03-07 17:20:00|22961.3|22958.5|23007.3|23004.5|23009.3|23006.5|22959.3|22956.5|156
1741368300000|2025-03-07 17:25:00|23007.8|23005|23027.8|23025|23029.8|23027|23004.3|23001.5|152
1741368600000|2025-03-07 17:30:00|23027.3|23024.5|23044.3|23041.5|23045.8|23043|23001.3|22998.5|273
1741368900000|2025-03-07 17:35:00|23043.8|23041|23047.8|23045|23066.3|23063.5|23028.8|23026|194
1741369200000|2025-03-07 17:40:00|23047.3|23044.5|23089.3|23086.5|23091.3|23088.5|23042.8|23040|172
1741369500000|2025-03-07 17:45:00|23088.8|23086|23106.3|23103.5|23121.8|23119|23087.3|23084.5|259
1741369800000|2025-03-07 17:50:00|23105.3|23102.5|23128.3|23125.5|23136.8|23134|23100.3|23097.5|186
1741370100000|2025-03-07 17:55:00|23128.8|23126|23058.8|23056|23134.3|23131.5|23048.3|23045.5|302
1741370400000|2025-03-07 18:00:00|23060.8|23058|23122.3|23119.5|23127.8|23125|23059.8|23057|177
1741370700000|2025-03-07 18:05:00|23121.8|23119|23113.8|23111|23149.8|23147|23112.3|23109.5|172
1741371000000|2025-03-07 18:10:00|23114.3|23111.5|23124.3|23121.5|23127.3|23124.5|23089.8|23087|107
1741371300000|2025-03-07 18:15:00|23124.8|23122|23133.8|23131|23137.8|23135|23120.3|23117.5|66
1741371600000|2025-03-07 18:20:00|23134.3|23131.5|23097.3|23094.5|23146.8|23144|23093.3|23090.5|136
1741371900000|2025-03-07 18:25:00|23096.8|23094|23090.3|23087.5|23106.3|23103.5|23082.3|23079.5|50
1741372200000|2025-03-07 18:30:00|23090.8|23088|23098.8|23096|23102.8|23100|23082.3|23079.5|71
1741372500000|2025-03-07 18:35:00|23098.3|23095.5|23142.8|23140|23147.3|23144.5|23094.3|23091.5|136
1741372800000|2025-03-07 18:40:00|23143.3|23140.5|23134.8|23132|23153.8|23151|23119.8|23117|87
1741373100000|2025-03-07 18:45:00|23135.3|23132.5|23146.8|23144|23159.3|23156.5|23134.8|23132|79
1741373400000|2025-03-07 18:50:00|23147.3|23144.5|23155.3|23152.5|23162.3|23159.5|23134.3|23131.5|100
1741373700000|2025-03-07 18:55:00|23155.8|23153|23161.3|23158.5|23165.8|23163|23145.3|23142.5|106
1741374000000|2025-03-07 19:00:00|23161.8|23159|23172.8|23170|23183.3|23180.5|23157.3|23154.5|94
1741374300000|2025-03-07 19:05:00|23172.3|23169.5|23146.3|23143.5|23173.3|23170.5|23130.8|23128|122
1741374600000|2025-03-07 19:10:00|23147.8|23145|23158.8|23156|23166.8|23164|23147.8|23145|93
1741374900000|2025-03-07 19:15:00|23159.3|23156.5|23177.3|23174.5|23178.8|23176|23155.8|23153|60
1741375200000|2025-03-07 19:20:00|23177.8|23175|23203.3|23200.5|23215.8|23213|23177.8|23175|143
1741375500000|2025-03-07 19:25:00|23202.8|23200|23186.8|23184|23205.3|23202.5|23172.8|23170|148
1741375800000|2025-03-07 19:30:00|23187.3|23184.5|23188.8|23186|23202.3|23199.5|23176.3|23173.5|100
1741376100000|2025-03-07 19:35:00|23186.3|23183.5|23192.3|23189.5|23201.3|23198.5|23165.8|23163|106
1741376400000|2025-03-07 19:40:00|23192.8|23190|23173.3|23170.5|23198.3|23195.5|23169.3|23166.5|50
1741376700000|2025-03-07 19:45:00|23173.8|23171|23159.3|23156.5|23176.8|23174|23156.8|23154|80
1741377000000|2025-03-07 19:50:00|23159.8|23157|23171.3|23168.5|23174.8|23172|23154.3|23151.5|78
1741377300000|2025-03-07 19:55:00|23171.8|23169|23172.8|23170|23182.8|23180|23165.8|23163|42
1741377600000|2025-03-07 20:00:00|23173.3|23170.5|23160.8|23158|23174.3|23171.5|23156.8|23154|48
1741377900000|2025-03-07 20:05:00|23160.3|23157.5|23189.8|23187|23191.3|23188.5|23158.8|23156|63
1741378200000|2025-03-07 20:10:00|23189.3|23186.5|23184.8|23182|23196.8|23194|23178.8|23176|49
1741378500000|2025-03-07 20:15:00|23184.3|23181.5|23193.3|23190.5|23200.3|23197.5|23163.3|23160.5|81
1741378800000|2025-03-07 20:20:00|23193.8|23191|23177.8|23175|23193.8|23191|23175.3|23172.5|28
1741379100000|2025-03-07 20:25:00|23178.3|23175.5|23181.3|23178.5|23186.3|23183.5|23175.3|23172.5|36
1741379400000|2025-03-07 20:30:00|23180.8|23178|23183.3|23180.5|23184.8|23182|23170.8|23168|79
1741379700000|2025-03-07 20:35:00|23182.8|23180|23133.3|23130.5|23183.3|23180.5|23125.3|23122.5|102
1741380000000|2025-03-07 20:40:00|23133.8|23131|23155.3|23152.5|23162.3|23159.5|23122.3|23119.5|95
1741380300000|2025-03-07 20:45:00|23156.3|23153.5|23184.3|23181.5|23185.3|23182.5|23153.8|23151|95
1741380600000|2025-03-07 20:50:00|23178.3|23175.5|23205.3|23202.5|23205.3|23202.5|23165.3|23162.5|169
1741380900000|2025-03-07 20:55:00|23205.8|23203|23209.8|23207|23221.3|23218.5|23202.3|23199.5|288
1741381200000|2025-03-07 21:00:00|23215.9|23208.9|23186|23179|23215.9|23208.9|23154.7|23147.7|0
1741381500000|2025-03-07 21:05:00|23188|23181|23209.4|23202.4|23209.4|23202.4|23177.8|23170.8|10
1741381800000|2025-03-07 21:10:00|23208.9|23201.9|23207.6|23200.6|23209.6|23202.6|23187.9|23180.9|0
1741382100000|2025-03-07 21:15:00|23206.6|23199.6|23207.8|23200.8|23218.5|23211.5|23196.9|23189.9|0
1741382400000|2025-03-07 21:20:00|23208.8|23201.8|23201.1|23194.1|23208.8|23201.8|23189.4|23182.4|0
1741382700000|2025-03-07 21:25:00|23200.1|23193.1|23201|23194|23206.3|23199.3|23198|23191|0
1741383000000|2025-03-07 21:30:00|23202|23195|23196.9|23189.9|23206.8|23199.8|23193.9|23186.9|0
1741383300000|2025-03-07 21:35:00|23197.9|23190.9|23196|23189|23198.2|23191.2|23193.9|23186.9|0
1741383600000|2025-03-07 21:40:00|23195.5|23188.5|23192.9|23185.9|23199.9|23192.9|23191.3|23184.3|0
1741383900000|2025-03-07 21:45:00|23193.9|23186.9|23199.1|23192.1|23202.2|23195.2|23189.1|23182.1|0
1741384200000|2025-03-07 21:50:00|23198.1|23191.1|23194.8|23187.8|23205.8|23198.8|23194.8|23187.8|0
1741384500000|2025-03-07 21:55:00|23195.8|23188.8|23191.5|23184.5|23197.1|23190.1|23186.6|23179.6|0
1741557600000|2025-03-09 22:00:00|23085.3|23078.3|23073.6|23066.6|23088.6|23081.6|23054.8|23047.8|0
1741557900000|2025-03-09 22:05:00|23074.6|23067.6|23033.6|23026.6|23082.1|23075.1|23025.9|23018.9|0
1741558200000|2025-03-09 22:10:00|23036.6|23029.6|23018.8|23011.8|23041.8|23034.8|23007.9|23000.9|0
1741558500000|2025-03-09 22:15:00|23017.3|23010.3|23029.8|23022.8|23045.1|23038.1|22995.9|22988.9|0
1741558800000|2025-03-09 22:20:00|23030.3|23023.3|23042.1|23035.1|23051.8|23044.8|23025.8|23018.8|0
1741559100000|2025-03-09 22:25:00|23041.6|23034.6|23039.8|23032.8|23060.8|23053.8|23033.2|23026.2|0
1741559400000|2025-03-09 22:30:00|23040.3|23033.3|23049.3|23042.3|23061.8|23054.8|23029.4|23022.4|0
1741559700000|2025-03-09 22:35:00|23050.3|23043.3|23067.1|23060.1|23069.1|23062.1|23050.3|23043.3|0
1741560000000|2025-03-09 22:40:00|23067.6|23060.6|23060|23053|23072.7|23065.7|23056|23049|0
1741560300000|2025-03-09 22:45:00|23061|23054|23054.5|23047.5|23073.4|23066.4|23052.1|23045.1|0
1741560600000|2025-03-09 22:50:00|23055.1|23048.1|23057|23050|23063.7|23056.7|23050|23043|0
1741560900000|2025-03-09 22:55:00|23057.5|23050.5|23025.2|23018.2|23059|23052|23024.2|23017.2|0
1741561200000|2025-03-09 23:00:00|23027.7|23020.7|22967.4|22960.4|23045.5|23038.5|22957.9|22950.9|0
1741561500000|2025-03-09 23:05:00|22968.4|22961.4|23030.9|23023.9|23031.9|23024.9|22960.3|22953.3|0
1741561800000|2025-03-09 23:10:00|23028.9|23021.9|23042.9|23035.9|23054.6|23047.6|23020.4|23013.4|0
1741562100000|2025-03-09 23:15:00|23044.9|23037.9|23067.4|23060.4|23067.4|23060.4|23037.1|23030.1|0
1741562400000|2025-03-09 23:20:00|23067.3|23060.3|23069.1|23062.1|23082.9|23075.9|23062.3|23055.3|0
1741562700000|2025-03-09 23:25:00|23069.6|23062.6|23073.6|23066.6|23074.6|23067.6|23053.1|23046.1|0
1741563000000|2025-03-09 23:30:00|23074.6|23067.6|23072.3|23065.3|23078.5|23071.5|23064.5|23057.5|0
1741563300000|2025-03-09 23:35:00|23073.3|23066.3|23062.5|23055.5|23073.3|23066.3|23056.9|23049.9|0
1741563600000|2025-03-09 23:40:00|23063.5|23056.5|23060.7|23053.7|23066|23059|23056|23049|0
1741563900000|2025-03-09 23:45:00|23059.7|23052.7|23052.2|23045.2|23062.7|23055.7|23041.1|23034.1|0
1741564200000|2025-03-09 23:50:00|23053.2|23046.2|23060.4|23053.4|23065.4|23058.4|23052.2|23045.2|0
1741564500000|2025-03-09 23:55:00|23067.4|23060.4|23061.5|23054.5|23067.5|23060.5|23053.4|23046.4|0
1741564800000|2025-03-10 00:00:00|23059|23052|23071.4|23064.4|23071.4|23064.4|23044.1|23037.1|0
1741565100000|2025-03-10 00:05:00|23070.4|23063.4|23079.3|23072.3|23085.6|23078.6|23067.3|23060.3|0
1741565400000|2025-03-10 00:10:00|23078.7|23071.7|23072.2|23065.2|23084.8|23077.8|23070.2|23063.2|0
1741565700000|2025-03-10 00:15:00|23071.7|23064.7|23106.8|23101.8|23114.8|23109.8|23069.7|23062.7|79
1741566000000|2025-03-10 00:20:00|23106.3|23101.3|23094.3|23089.3|23110.3|23105.3|23090.8|23085.8|19
1741566300000|2025-03-10 00:25:00|23095.3|23090.3|23068.8|23063.8|23095.3|23090.3|23059.3|23054.3|54
1741566600000|2025-03-10 00:30:00|23069.3|23064.3|23079.8|23074.8|23082.3|23077.3|23069.3|23064.3|16
1741566900000|2025-03-10 00:35:00|23080.3|23075.3|23090.8|23085.8|23090.8|23085.8|23080.3|23075.3|13
1741567200000|2025-03-10 00:40:00|23091.8|23086.8|23112.3|23107.3|23114.8|23109.8|23091.8|23086.8|16
1741567500000|2025-03-10 00:45:00|23111.8|23106.8|23107.3|23102.3|23111.8|23106.8|23106.3|23101.3|6
1741567800000|2025-03-10 00:50:00|23106.8|23101.8|23107.3|23102.3|23107.8|23102.8|23099.3|23094.3|28
1741568100000|2025-03-10 00:55:00|23107.8|23102.8|23121.3|23116.3|23122.8|23117.8|23107.3|23102.3|4
1741568400000|2025-03-10 01:00:00|23121.8|23116.8|23152.3|23147.3|23154.8|23149.8|23120.3|23115.3|39
1741568700000|2025-03-10 01:05:00|23152.8|23147.8|23155.3|23150.3|23162.8|23157.8|23152.8|23147.8|8
1741569000000|2025-03-10 01:10:00|23154.3|23149.3|23156.3|23151.3|23159.8|23154.8|23148.3|23143.3|13
1741569300000|2025-03-10 01:15:00|23155.8|23150.8|23153.3|23148.3|23159.8|23154.8|23153.3|23148.3|23
1741569600000|2025-03-10 01:20:00|23153.8|23148.8|23148.3|23143.3|23153.8|23148.8|23142.8|23137.8|11
1741569900000|2025-03-10 01:25:00|23148.8|23143.8|23143.3|23138.3|23152.8|23147.8|23143.3|23138.3|18
1741570200000|2025-03-10 01:30:00|23142.3|23137.3|23163.3|23158.3|23163.8|23158.8|23142.3|23137.3|7
1741570500000|2025-03-10 01:35:00|23163.8|23158.8|23150.8|23145.8|23167.3|23162.3|23149.8|23144.8|23
1741570800000|2025-03-10 01:40:00|23151.3|23146.3|23145.8|23140.8|23162.8|23157.8|23145.3|23140.3|20
1741571100000|2025-03-10 01:45:00|23146.3|23141.3|23151.3|23146.3|23156.3|23151.3|23146.3|23141.3|5
1741571400000|2025-03-10 01:50:00|23151.8|23146.8|23146.3|23141.3|23153.3|23148.3|23136.3|23131.3|14
1741571700000|2025-03-10 01:55:00|23147.3|23142.3|23158.8|23153.8|23160.3|23155.3|23146.8|23141.8|10
1741572000000|2025-03-10 02:00:00|23158.3|23153.3|23155.3|23150.3|23158.8|23153.8|23153.8|23148.8|3
1741572300000|2025-03-10 02:05:00|23154.8|23149.8|23137.8|23132.8|23154.8|23149.8|23137.3|23132.3|2
1741572600000|2025-03-10 02:10:00|23138.3|23133.3|23135.8|23130.8|23138.3|23133.3|23129.3|23124.3|1
1741572900000|2025-03-10 02:15:00|23134.8|23129.8|23132.8|23127.8|23135.3|23130.3|23128.3|23123.3|5
1741573200000|2025-03-10 02:20:00|23131.8|23126.8|23129.3|23124.3|23132.8|23127.8|23125.3|23120.3|15
1741573500000|2025-03-10 02:25:00|23129.8|23124.8|23127.3|23122.3|23129.8|23124.8|23125.8|23120.8|0
1741573800000|2025-03-10 02:30:00|23127.8|23122.8|23137.3|23132.3|23137.3|23132.3|23127.8|23122.8|4
1741574100000|2025-03-10 02:35:00|23136.8|23131.8|23141.8|23136.8|23146.3|23141.3|23135.8|23130.8|20
1741574400000|2025-03-10 02:40:00|23142.3|23137.3|23136.8|23131.8|23145.3|23140.3|23136.8|23131.8|15
1741574700000|2025-03-10 02:45:00|23136.3|23131.3|23128.8|23123.8|23136.3|23131.3|23126.8|23121.8|1
1741575000000|2025-03-10 02:50:00|23129.3|23124.3|23128.8|23123.8|23132.8|23127.8|23125.8|23120.8|8
1741575300000|2025-03-10 02:55:00|23128.3|23123.3|23122.8|23117.8|23128.3|23123.3|23117.8|23112.8|12
1741575600000|2025-03-10 03:00:00|23122.3|23117.3|23121.3|23116.3|23126.3|23121.3|23119.3|23114.3|16
1741575900000|2025-03-10 03:05:00|23120.8|23115.8|23124.3|23119.3|23124.8|23119.8|23120.3|23115.3|2
1741576200000|2025-03-10 03:10:00|23121.8|23116.8|23104.3|23099.3|23121.8|23116.8|23101.3|23096.3|16
1741576500000|2025-03-10 03:15:00|23104.8|23099.8|23112.8|23107.8|23114.8|23109.8|23104.8|23099.8|4
1741576800000|2025-03-10 03:20:00|23111.8|23106.8|23098.3|23093.3|23111.8|23106.8|23094.3|23089.3|42
1741577100000|2025-03-10 03:25:00|23099.3|23094.3|23102.3|23097.3|23108.3|23103.3|23099.3|23094.3|8
1741577400000|2025-03-10 03:30:00|23101.8|23096.8|23107.8|23102.8|23110.8|23105.8|23100.8|23095.8|1
1741577700000|2025-03-10 03:35:00|23107.3|23102.3|23118.3|23113.3|23118.3|23113.3|23105.3|23100.3|4
1741578000000|2025-03-10 03:40:00|23117.8|23112.8|23130.3|23125.3|23130.3|23125.3|23117.8|23112.8|6
1741578300000|2025-03-10 03:45:00|23130.8|23125.8|23145.3|23140.3|23145.3|23140.3|23130.3|23125.3|8
1741578600000|2025-03-10 03:50:00|23145.8|23140.8|23141.3|23136.3|23146.8|23141.8|23140.8|23135.8|4
1741578900000|2025-03-10 03:55:00|23140.8|23135.8|23133.3|23128.3|23146.8|23141.8|23131.3|23126.3|5
1741579200000|2025-03-10 04:00:00|23132.8|23127.8|23125.3|23120.3|23132.8|23127.8|23123.3|23118.3|8
1741579500000|2025-03-10 04:05:00|23126.3|23121.3|23128.3|23123.3|23133.3|23128.3|23122.8|23117.8|13
1741579800000|2025-03-10 04:10:00|23128.8|23123.8|23138.8|23133.8|23139.3|23134.3|23128.3|23123.3|5
1741580100000|2025-03-10 04:15:00|23139.3|23134.3|23141.8|23136.8|23142.3|23137.3|23139.3|23134.3|0
1741580400000|2025-03-10 04:20:00|23141.3|23136.3|23154.8|23149.8|23155.3|23150.3|23141.3|23136.3|46
1741580700000|2025-03-10 04:25:00|23154.3|23149.3|23148.8|23143.8|23154.8|23149.8|23147.8|23142.8|5
1741581000000|2025-03-10 04:30:00|23148.3|23143.3|23138.3|23133.3|23148.3|23143.3|23138.3|23133.3|3
1741581300000|2025-03-10 04:35:00|23135.8|23130.8|23123.8|23118.8|23135.8|23130.8|23122.3|23117.3|11
1741581600000|2025-03-10 04:40:00|23124.8|23119.8|23114.8|23109.8|23128.3|23123.3|23114.8|23109.8|26
1741581900000|2025-03-10 04:45:00|23114.3|23109.3|23116.3|23111.3|23116.8|23111.8|23113.8|23108.8|6
1741582200000|2025-03-10 04:50:00|23116.8|23111.8|23109.3|23104.3|23116.8|23111.8|23109.3|23104.3|7
1741582500000|2025-03-10 04:55:00|23109.8|23104.8|23109.3|23104.3|23110.3|23105.3|23106.8|23101.8|0
1741582800000|2025-03-10 05:00:00|23109.8|23104.8|23116.3|23111.3|23122.8|23117.8|23107.3|23102.3|12
1741583100000|2025-03-10 05:05:00|23115.8|23110.8|23119.3|23114.3|23119.3|23114.3|23114.8|23109.8|0
1741583400000|2025-03-10 05:10:00|23119.8|23114.8|23120.8|23115.8|23121.3|23116.3|23119.3|23114.3|0
1741583700000|2025-03-10 05:15:00|23121.3|23116.3|23118.3|23113.3|23121.3|23116.3|23118.3|23113.3|1
1741584000000|2025-03-10 05:20:00|23118.8|23113.8|23136.3|23131.3|23140.3|23135.3|23118.3|23113.3|41
1741584300000|2025-03-10 05:25:00|23135.8|23130.8|23137.3|23132.3|23137.3|23132.3|23131.8|23126.8|2
1741584600000|2025-03-10 05:30:00|23138.3|23133.3|23133.3|23128.3|23142.8|23137.8|23130.8|23125.8|16
1741584900000|2025-03-10 05:35:00|23132.8|23127.8|23128.3|23123.3|23139.8|23134.8|23128.3|23123.3|12
1741585200000|2025-03-10 05:40:00|23128.8|23123.8|23123.3|23118.3|23130.8|23125.8|23123.3|23118.3|10
1741585500000|2025-03-10 05:45:00|23123.8|23118.8|23122.8|23117.8|23126.8|23121.8|23120.3|23115.3|5
1741585800000|2025-03-10 05:50:00|23122.3|23117.3|23108.3|23103.3|23122.8|23117.8|23102.8|23097.8|36
1741586100000|2025-03-10 05:55:00|23108.8|23103.8|23107.8|23102.8|23108.8|23103.8|23098.8|23093.8|36
1741586400000|2025-03-10 06:00:00|23108.8|23103.8|23130.3|23125.3|23130.3|23125.3|23108.8|23103.8|14
1741586700000|2025-03-10 06:05:00|23130.8|23125.8|23147.8|23142.8|23148.3|23143.3|23130.8|23125.8|26
1741587000000|2025-03-10 06:10:00|23147.3|23142.3|23161.8|23156.8|23161.8|23156.8|23146.3|23141.3|10
1741587300000|2025-03-10 06:15:00|23161.3|23156.3|23175.8|23170.8|23182.8|23177.8|23159.8|23154.8|33
1741587600000|2025-03-10 06:20:00|23176.3|23171.3|23163.8|23158.8|23176.3|23171.3|23162.8|23157.8|41
1741587900000|2025-03-10 06:25:00|23162.8|23157.8|23158.8|23153.8|23163.8|23158.8|23156.8|23151.8|12
1741588200000|2025-03-10 06:30:00|23158.3|23153.3|23162.3|23157.3|23162.8|23157.8|23149.3|23144.3|5
1741588500000|2025-03-10 06:35:00|23163.8|23158.8|23157.8|23152.8|23169.3|23164.3|23157.3|23152.3|6
1741588800000|2025-03-10 06:40:00|23156.8|23151.8|23157.8|23152.8|23161.8|23156.8|23152.8|23147.8|19
1741589100000|2025-03-10 06:45:00|23158.3|23153.3|23147.8|23142.8|23163.3|23158.3|23144.8|23139.8|22
1741589400000|2025-03-10 06:50:00|23147.3|23142.3|23155.8|23150.8|23163.3|23158.3|23147.3|23142.3|20
1741589700000|2025-03-10 06:55:00|23155.3|23150.3|23166.3|23161.3|23167.8|23162.8|23154.3|23149.3|51
1741590000000|2025-03-10 07:00:00|23165.2|23162.4|23208.2|23205.4|23212.7|23209.9|23165.2|23162.4|142
1741590300000|2025-03-10 07:05:00|23207.2|23204.4|23194.7|23191.9|23207.2|23204.4|23176.7|23173.9|123
1741590600000|2025-03-10 07:10:00|23191.2|23188.4|23171.7|23168.9|23197.7|23194.9|23167.7|23164.9|97
1741590900000|2025-03-10 07:15:00|23174.2|23171.4|23151.2|23148.4|23176.7|23173.9|23148.7|23145.9|137
1741591200000|2025-03-10 07:20:00|23150.7|23147.9|23140.2|23137.4|23152.7|23149.9|23131.7|23128.9|188
1741591500000|2025-03-10 07:25:00|23138.2|23135.4|23168.2|23165.4|23170.7|23167.9|23131.7|23128.9|180
1741591800000|2025-03-10 07:30:00|23169.2|23166.4|23172.2|23169.4|23178.7|23175.9|23165.2|23162.4|172
1741592100000|2025-03-10 07:35:00|23173.2|23170.4|23189.7|23186.9|23196.2|23193.4|23168.7|23165.9|144
1741592400000|2025-03-10 07:40:00|23189.2|23186.4|23192.7|23189.9|23196.2|23193.4|23188.2|23185.4|47
1741592700000|2025-03-10 07:45:00|23192.2|23189.4|23160.2|23157.4|23192.7|23189.9|23159.7|23156.9|189
1741593000000|2025-03-10 07:50:00|23160.7|23157.9|23181.2|23178.4|23181.2|23178.4|23159.7|23156.9|96
1741593300000|2025-03-10 07:55:00|23180.2|23177.4|23145.2|23142.4|23183.7|23180.9|23140.7|23137.9|284
1741593600000|2025-03-10 08:00:00|23144.5|23143.1|23116.5|23115.1|23175|23173.6|23116|23114.6|1079
1741593900000|2025-03-10 08:05:00|23117|23115.6|23060|23058.6|23122.5|23121.1|23047|23045.6|882
1741594200000|2025-03-10 08:10:00|23059.5|23058.1|23031|23029.6|23064|23062.6|23017.5|23016.1|605
1741594500000|2025-03-10 08:15:00|23030.5|23029.1|22990|22988.6|23053|23051.6|22969|22967.6|666
1741594800000|2025-03-10 08:20:00|22986.5|22985.1|23019.5|23018.1|23029|23027.6|22986.5|22985.1|579
1741595100000|2025-03-10 08:25:00|23019|23017.6|23056.5|23055.1|23069|23067.6|23019|23017.6|439
1741595400000|2025-03-10 08:30:00|23057|23055.6|23002|23000.6|23059.5|23058.1|22999|22997.6|338
1741595700000|2025-03-10 08:35:00|23002.5|23001.1|22966|22964.6|23008|23006.6|22964.5|22963.1|415
1741596000000|2025-03-10 08:40:00|22965.5|22964.1|22934.5|22933.1|22997.5|22996.1|22932|22930.6|404
1741596300000|2025-03-10 08:45:00|22934|22932.6|22888.5|22887.1|22951|22949.6|22886|22884.6|623
1741596600000|2025-03-10 08:50:00|22889|22887.6|22791|22789.6|22902|22900.6|22768.5|22767.1|1224
1741596900000|2025-03-10 08:55:00|22790.5|22789.1|22761|22759.6|22803.5|22802.1|22740.5|22739.1|965
1741597200000|2025-03-10 09:00:00|22760|22758.6|22785|22783.6|22823|22821.6|22743.5|22742.1|723
1741597500000|2025-03-10 09:05:00|22785.5|22784.1|22783|22781.6|22842|22840.6|22782|22780.6|479
1741597800000|2025-03-10 09:10:00|22783.5|22782.1|22768|22766.6|22784.5|22783.1|22744|22742.6|529
1741598100000|2025-03-10 09:15:00|22767.5|22766.1|22841|22839.6|22862|22860.6|22763|22761.6|676
1741598400000|2025-03-10 09:20:00|22841.5|22840.1|22888.5|22887.1|22907|22905.6|22832|22830.6|673
1741598700000|2025-03-10 09:25:00|22889|22887.6|22880|22878.6|22923|22921.6|22871|22869.6|585
1741599000000|2025-03-10 09:30:00|22880.5|22879.1|22894|22892.6|22924.5|22923.1|22870.5|22869.1|379
1741599300000|2025-03-10 09:35:00|22894.5|22893.1|22878|22876.6|22909|22907.6|22871|22869.6|367
1741599600000|2025-03-10 09:40:00|22877.5|22876.1|22897|22895.6|22909|22907.6|22873.5|22872.1|207
1741599900000|2025-03-10 09:45:00|22896.5|22895.1|22923|22921.6|22924.5|22923.1|22883.5|22882.1|280
1741600200000|2025-03-10 09:50:00|22923.5|22922.1|22860.5|22859.1|22931|22929.6|22858.5|22857.1|523
1741600500000|2025-03-10 09:55:00|22861|22859.6|22833|22831.6|22882|22880.6|22791|22789.6|859
1741600800000|2025-03-10 10:00:00|22833.5|22832.1|22893.5|22892.1|22896.5|22895.1|22833.5|22832.1|486
1741601100000|2025-03-10 10:05:00|22893|22891.6|22865|22863.6|22904.5|22903.1|22863.5|22862.1|368
1741601400000|2025-03-10 10:10:00|22863|22861.6|22851|22849.6|22885.5|22884.1|22839.5|22838.1|327
1741601700000|2025-03-10 10:15:00|22850.5|22849.1|22833.5|22832.1|22861|22859.6|22833.5|22832.1|188
1741602000000|2025-03-10 10:20:00|22831|22829.6|22826.5|22825.1|22840|22838.6|22812|22810.6|263
1741602300000|2025-03-10 10:25:00|22826|22824.6|22813|22811.6|22845.5|22844.1|22813|22811.6|198
1741602600000|2025-03-10 10:30:00|22813.5|22812.1|22813|22811.6|22830.5|22829.1|22799.5|22798.1|197
1741602900000|2025-03-10 10:35:00|22812.5|22811.1|22802.5|22801.1|22838.5|22837.1|22802.5|22801.1|235
1741603200000|2025-03-10 10:40:00|22804|22802.6|22774|22772.6|22804|22802.6|22767|22765.6|275
1741603500000|2025-03-10 10:45:00|22773.5|22772.1|22755.5|22754.1|22785.5|22784.1|22751.5|22750.1|206
1741603800000|2025-03-10 10:50:00|22758|22756.6|22800|22798.6|22814|22812.6|22758|22756.6|405
1741604100000|2025-03-10 10:55:00|22800.5|22799.1|22805|22803.6|22818.5|22817.1|22787|22785.6|196
1741604400000|2025-03-10 11:00:00|22803.5|22802.1|22749.5|22748.1|22844|22842.6|22743.5|22742.1|1116
1741604700000|2025-03-10 11:05:00|22749|22747.6|22769.5|22768.1|22780|22778.6|22721.5|22720.1|1111
1741605000000|2025-03-10 11:10:00|22769|22767.6|22745.5|22744.1|22808|22806.6|22744|22742.6|538
1741605300000|2025-03-10 11:15:00|22738.5|22737.1|22794|22792.6|22804.5|22803.1|22705|22703.6|1143
1741605600000|2025-03-10 11:20:00|22794.5|22793.1|22831|22829.6|22839|22837.6|22786.5|22785.1|390
1741605900000|2025-03-10 11:25:00|22831.5|22830.1|22811|22809.6|22836|22834.6|22802.5|22801.1|409
1741606200000|2025-03-10 11:30:00|22811.5|22810.1|22785|22783.6|22822|22820.6|22783.5|22782.1|313
1741606500000|2025-03-10 11:35:00|22784.5|22783.1|22763|22761.6|22786.5|22785.1|22760.5|22759.1|193
1741606800000|2025-03-10 11:40:00|22762.5|22761.1|22770|22768.6|22775.5|22774.1|22754|22752.6|296
1741607100000|2025-03-10 11:45:00|22774|22772.6|22778.5|22777.1|22798|22796.6|22774|22772.6|125
1741607400000|2025-03-10 11:50:00|22777.5|22776.1|22798|22796.6|22799|22797.6|22772.5|22771.1|109
1741607700000|2025-03-10 11:55:00|22800|22798.6|22820.5|22819.1|22820.5|22819.1|22781.5|22780.1|204
1741608000000|2025-03-10 12:00:00|22822|22820.6|22811.5|22810.1|22841.5|22840.1|22808.5|22807.1|310
1741608300000|2025-03-10 12:05:00|22812|22810.6|22738|22736.6|22813.5|22812.1|22738|22736.6|330
1741608600000|2025-03-10 12:10:00|22737.5|22736.1|22675|22673.6|22739|22737.6|22659.5|22658.1|716
1741608900000|2025-03-10 12:15:00|22674.5|22673.1|22684|22682.6|22688|22686.6|22664.5|22663.1|302
1741609200000|2025-03-10 12:20:00|22684.5|22683.1|22701|22699.6|22722|22720.6|22682|22680.6|363
1741609500000|2025-03-10 12:25:00|22701.5|22700.1|22666.5|22665.1|22707|22705.6|22665.5|22664.1|402
1741609800000|2025-03-10 12:30:00|22665|22663.6|22647|22645.6|22678.5|22677.1|22635.5|22634.1|412
1741610100000|2025-03-10 12:35:00|22649.5|22648.1|22656|22654.6|22670.5|22669.1|22635.5|22634.1|297
1741610400000|2025-03-10 12:40:00|22656.5|22655.1|22704.5|22703.1|22709.5|22708.1|22654.5|22653.1|311
1741610700000|2025-03-10 12:45:00|22704|22702.6|22695.5|22694.1|22721.5|22720.1|22695.5|22694.1|234
1741611000000|2025-03-10 12:50:00|22695|22693.6|22732|22730.6|22733|22731.6|22689.5|22688.1|242
1741611300000|2025-03-10 12:55:00|22733|22731.6|22768|22766.6|22768.5|22767.1|22733|22731.6|413
1741611600000|2025-03-10 13:00:00|22768.5|22767.1|22749|22747.6|22783|22781.6|22746|22744.6|333
1741611900000|2025-03-10 13:05:00|22749.5|22748.1|22723|22721.6|22749.5|22748.1|22698.5|22697.1|436
1741612200000|2025-03-10 13:10:00|22723.5|22722.1|22723.5|22722.1|22776.5|22775.1|22712|22710.6|721
1741612500000|2025-03-10 13:15:00|22724|22722.6|22721.5|22720.1|22745.5|22744.1|22711.5|22710.1|151
1741612800000|2025-03-10 13:20:00|22722|22720.6|22724|22722.6|22724|22722.6|22701.5|22700.1|200
1741613100000|2025-03-10 13:25:00|22723.5|22722.1|22729.5|22728.1|22731.5|22730.1|22713.5|22712.1|230
1741613400000|2025-03-10 13:30:00|22729|22727.6|22730|22728.6|22768.5|22767.1|22709.5|22708.1|281
1741613700000|2025-03-10 13:35:00|22733|22731.6|22781|22779.6|22793.5|22792.1|22732|22730.6|297
1741614000000|2025-03-10 13:40:00|22780.5|22779.1|22804.5|22803.1|22815.5|22814.1|22767|22765.6|199
1741614300000|2025-03-10 13:45:00|22804|22802.6|22756.5|22755.1|22817|22815.6|22735.5|22734.1|447
1741614600000|2025-03-10 13:50:00|22755.5|22754.1|22721.5|22720.1|22774.5|22773.1|22714.5|22713.1|346
1741614900000|2025-03-10 13:55:00|22722|22720.6|22738.5|22737.1|22774.5|22773.1|22722|22720.6|312
1741615200000|2025-03-10 14:00:00|22737|22735.6|22652.5|22651.1|22737|22735.6|22651.5|22650.1|904
1741615500000|2025-03-10 14:05:00|22652|22650.6|22650.5|22649.1|22673|22671.6|22629.5|22628.1|631
1741615800000|2025-03-10 14:10:00|22651|22649.6|22676.5|22675.1|22687.5|22686.1|22639.5|22638.1|396
1741616100000|2025-03-10 14:15:00|22676|22674.6|22628|22626.6|22682.5|22681.1|22612|22610.6|314
1741616400000|2025-03-10 14:20:00|22628.5|22627.1|22600.5|22599.1|22641.5|22640.1|22575|22573.6|462
1741616700000|2025-03-10 14:25:00|22601|22599.6|22586.5|22585.1|22621.5|22620.1|22582.5|22581.1|222
1741617000000|2025-03-10 14:30:00|22588|22586.6|22539|22537.6|22599|22597.6|22535|22533.6|607
1741617300000|2025-03-10 14:35:00|22539.5|22538.1|22550|22548.6|22581.5|22580.1|22515|22513.6|641
1741617600000|2025-03-10 14:40:00|22549.5|22548.1|22549.5|22548.1|22579|22577.6|22538.5|22537.1|330
1741617900000|2025-03-10 14:45:00|22549|22547.6|22583|22581.6|22601.5|22600.1|22535|22533.6|790
1741618200000|2025-03-10 14:50:00|22583.5|22582.1|22573|22571.6|22591.5|22590.1|22561.5|22560.1|427
1741618500000|2025-03-10 14:55:00|22573.5|22572.1|22580.5|22579.1|22580.5|22579.1|22549|22547.6|315
1741618800000|2025-03-10 15:00:00|22582|22580.6|22630|22628.6|22649|22647.6|22582|22580.6|488
1741619100000|2025-03-10 15:05:00|22629.5|22628.1|22659|22657.6|22667.5|22666.1|22623|22621.6|396
1741619400000|2025-03-10 15:10:00|22659.6|22658.2|22671.6|22670.2|22685.6|22684.2|22645.6|22644.2|345
1741619700000|2025-03-10 15:15:00|22668.6|22667.2|22650.6|22649.2|22673.6|22672.2|22640.6|22639.2|229
1741620000000|2025-03-10 15:20:00|22649.1|22647.7|22685.1|22683.7|22694.1|22692.7|22640.6|22639.2|362
1741620300000|2025-03-10 15:25:00|22684.6|22683.2|22669.6|22668.2|22698.1|22696.7|22662.1|22660.7|148
1741620600000|2025-03-10 15:30:00|22669.1|22667.7|22685.6|22684.2|22702.1|22700.7|22655.6|22654.2|279
1741620900000|2025-03-10 15:35:00|22685.1|22683.7|22656.6|22655.2|22712.1|22710.7|22656.6|22655.2|295
1741621200000|2025-03-10 15:40:00|22653.6|22652.2|22606.6|22605.2|22663.6|22662.2|22593.1|22591.7|242
1741621500000|2025-03-10 15:45:00|22607.1|22605.7|22645.1|22643.7|22661.1|22659.7|22603.6|22602.2|232
1741621800000|2025-03-10 15:50:00|22644.6|22643.2|22659.1|22657.7|22665.6|22664.2|22626.6|22625.2|336
1741622100000|2025-03-10 15:55:00|22658.6|22657.2|22623.6|22622.2|22659.1|22657.7|22619.1|22617.7|475
1741622400000|2025-03-10 16:00:00|22623.1|22621.7|22618.1|22616.7|22649.6|22648.2|22614.6|22613.2|303
1741622700000|2025-03-10 16:05:00|22617.6|22616.2|22601.6|22600.2|22636.6|22635.2|22594.6|22593.2|278
1741623000000|2025-03-10 16:10:00|22602.1|22600.7|22635.1|22633.7|22640.1|22638.7|22598.1|22596.7|398
1741623300000|2025-03-10 16:15:00|22635.6|22634.2|22591.1|22589.7|22642.6|22641.2|22588.6|22587.2|348
1741623600000|2025-03-10 16:20:00|22590.6|22589.2|22589.6|22588.2|22600.6|22599.2|22570.6|22569.2|344
1741623900000|2025-03-10 16:25:00|22590.1|22588.7|22605.1|22603.7|22619.1|22617.7|22587.6|22586.2|798
1741624200000|2025-03-10 16:30:00|22605.6|22604.2|22631.3|22628.5|22647.3|22644.5|22603.3|22600.5|1398
1741624500000|2025-03-10 16:35:00|22630.3|22627.5|22591.8|22589|22632.3|22629.5|22591.3|22588.5|551
1741624800000|2025-03-10 16:40:00|22591.3|22588.5|22597.3|22594.5|22608.8|22606|22588.8|22586|244
1741625100000|2025-03-10 16:45:00|22596.8|22594|22588.8|22586|22606.3|22603.5|22578.3|22575.5|151
1741625400000|2025-03-10 16:50:00|22589.3|22586.5|22597.8|22595|22608.8|22606|22583.8|22581|132
1741625700000|2025-03-10 16:55:00|22596.3|22593.5|22592.8|22590|22607.8|22605|22585.3|22582.5|272
1741626000000|2025-03-10 17:00:00|22592.3|22589.5|22563.3|22560.5|22599.3|22596.5|22559.8|22557|171
1741626300000|2025-03-10 17:05:00|22562.8|22560|22550.8|22548|22579.8|22577|22549.8|22547|141
1741626600000|2025-03-10 17:10:00|22550.3|22547.5|22561.8|22559|22562.3|22559.5|22526.8|22524|260
1741626900000|2025-03-10 17:15:00|22561.3|22558.5|22571.3|22568.5|22574.3|22571.5|22554.3|22551.5|81
1741627200000|2025-03-10 17:20:00|22571.8|22569|22603.8|22601|22612.8|22610|22568.8|22566|126
1741627500000|2025-03-10 17:25:00|22603.3|22600.5|22572.8|22570|22603.3|22600.5|22568.8|22566|167
1741627800000|2025-03-10 17:30:00|22575.3|22572.5|22551.3|22548.5|22575.3|22572.5|22550.8|22548|75
1741628100000|2025-03-10 17:35:00|22550.8|22548|22544.8|22542|22560.8|22558|22528.8|22526|81
1741628400000|2025-03-10 17:40:00|22545.3|22542.5|22547.3|22544.5|22557.8|22555|22542.3|22539.5|121
1741628700000|2025-03-10 17:45:00|22547.8|22545|22537.8|22535|22563.8|22561|22534.8|22532|67
1741629000000|2025-03-10 17:50:00|22537.3|22534.5|22531.8|22529|22550.8|22548|22510.8|22508|357
1741629300000|2025-03-10 17:55:00|22532.3|22529.5|22515.3|22512.5|22532.3|22529.5|22508.8|22506|110
1741629600000|2025-03-10 18:00:00|22514.8|22512|22518.8|22516|22528.8|22526|22507.3|22504.5|105
1741629900000|2025-03-10 18:05:00|22520.8|22518|22516.8|22514|22521.8|22519|22495.8|22493|191
1741630200000|2025-03-10 18:10:00|22517.3|22514.5|22545.8|22543|22601.8|22599|22515.3|22512.5|650
1741630500000|2025-03-10 18:15:00|22546.3|22543.5|22520.8|22518|22565.3|22562.5|22520.8|22518|132
1741630800000|2025-03-10 18:20:00|22521.8|22519|22537.8|22535|22542.3|22539.5|22517.8|22515|70
1741631100000|2025-03-10 18:25:00|22537.3|22534.5|22522.3|22519.5|22543.8|22541|22507.3|22504.5|108
1741631400000|2025-03-10 18:30:00|22522.8|22520|22531.8|22529|22543.8|22541|22522.8|22520|62
1741631700000|2025-03-10 18:35:00|22529.3|22526.5|22522.3|22519.5|22536.3|22533.5|22521.3|22518.5|58
1741632000000|2025-03-10 18:40:00|22521.8|22519|22524.8|22522|22532.3|22529.5|22504.8|22502|85
1741632300000|2025-03-10 18:45:00|22525.3|22522.5|22527.8|22525|22538.3|22535.5|22522.8|22520|56
1741632600000|2025-03-10 18:50:00|22528.3|22525.5|22509.3|22506.5|22535.8|22533|22506.8|22504|94
1741632900000|2025-03-10 18:55:00|22509.8|22507|22496.3|22493.5|22511.3|22508.5|22489.3|22486.5|127
1741633200000|2025-03-10 19:00:00|22495.8|22493|22488.8|22486|22513.8|22511|22479.8|22477|88
1741633500000|2025-03-10 19:05:00|22488.3|22485.5|22465.3|22462.5|22499.8|22497|22459.8|22457|158
1741633800000|2025-03-10 19:10:00|22465.8|22463|22504.8|22502|22510.3|22507.5|22450.3|22447.5|149
1741634100000|2025-03-10 19:15:00|22506.8|22504|22547.3|22544.5|22550.8|22548|22498.8|22496|147
1741634400000|2025-03-10 19:20:00|22546.8|22544|22575.8|22573|22577.8|22575|22543.3|22540.5|241
1741634700000|2025-03-10 19:25:00|22576.3|22573.5|22567.3|22564.5|22605.3|22602.5|22562.8|22560|188
1741635000000|2025-03-10 19:30:00|22566.8|22564|22604.8|22602|22612.8|22610|22566.8|22564|90
1741635300000|2025-03-10 19:35:00|22605.3|22602.5|22588.3|22585.5|22612.8|22610|22564.8|22562|242
1741635600000|2025-03-10 19:40:00|22587.8|22585|22547.8|22545|22593.3|22590.5|22540.3|22537.5|130
1741635900000|2025-03-10 19:45:00|22548.8|22546|22577.3|22574.5|22586.3|22583.5|22543.8|22541|123
1741636200000|2025-03-10 19:50:00|22576.8|22574|22594.3|22591.5|22610.8|22608|22576.8|22574|178
1741636500000|2025-03-10 19:55:00|22597.3|22594.5|22605.8|22603|22613.8|22611|22592.3|22589.5|130
1741636800000|2025-03-10 20:00:00|22605.3|22602.5|22601.8|22599|22608.8|22606|22586.3|22583.5|33
1741637100000|2025-03-10 20:05:00|22601.3|22598.5|22609.3|22606.5|22609.3|22606.5|22586.8|22584|29
1741637400000|2025-03-10 20:10:00|22608.8|22606|22607.8|22605|22630.3|22627.5|22607.3|22604.5|88
1741637700000|2025-03-10 20:15:00|22606.8|22604|22615.8|22613|22627.3|22624.5|22605.8|22603|55
1741638000000|2025-03-10 20:20:00|22615.3|22612.5|22617.8|22615|22623.8|22621|22611.8|22609|30
1741638300000|2025-03-10 20:25:00|22618.3|22615.5|22625.8|22623|22627.3|22624.5|22612.8|22610|10
1741638600000|2025-03-10 20:30:00|22627.3|22624.5|22607.3|22604.5|22630.8|22628|22607.3|22604.5|59
1741638900000|2025-03-10 20:35:00|22604.8|22602|22598.3|22595.5|22609.3|22606.5|22597.8|22595|57
1741639200000|2025-03-10 20:40:00|22598.8|22596|22600.3|22597.5|22603.3|22600.5|22595.8|22593|30
1741639500000|2025-03-10 20:45:00|22600.8|22598|22603.3|22600.5|22605.8|22603|22600.3|22597.5|23
1741639800000|2025-03-10 20:50:00|22603.8|22601|22606.8|22604|22612.8|22610|22603.3|22600.5|23
1741640100000|2025-03-10 20:55:00|22606.3|22603.5|22587.3|22584.5|22607.3|22604.5|22587.3|22584.5|90
1741640400000|2025-03-10 21:00:00|22590.6|22583.6|22588.5|22581.5|22594.9|22587.9|22586.5|22579.5|12
1741640700000|2025-03-10 21:05:00|22588.4|22581.4|22592.8|22585.8|22592.8|22585.8|22582.9|22575.9|0
1741641000000|2025-03-10 21:10:00|22589.9|22582.9|22587.5|22580.5|22592|22585|22586.8|22579.8|0
1741641300000|2025-03-10 21:15:00|22589|22582|22586.7|22579.7|22590.2|22583.2|22586.1|22579.1|0
1741641600000|2025-03-10 21:20:00|22586.8|22579.8|22579.4|22572.4|22587.5|22580.5|22578.2|22571.2|0
1741641900000|2025-03-10 21:25:00|22580.1|22573.1|22584.3|22577.3|22584.4|22577.4|22579.6|22572.6|0
1741642200000|2025-03-10 21:30:00|22584.1|22577.1|22581|22574|22584.2|22577.2|22577.5|22570.5|0
1741642500000|2025-03-10 21:35:00|22582.2|22575.2|22569.7|22562.7|22582.7|22575.7|22569.7|22562.7|0
1741642800000|2025-03-10 21:40:00|22570.2|22563.2|22578.5|22571.5|22578.5|22571.5|22570.2|22563.2|0
1741643100000|2025-03-10 21:45:00|22578.8|22571.8|22570.9|22563.9|22579.1|22572.1|22570.9|22563.9|0
1741643400000|2025-03-10 21:50:00|22573.1|22566.1|22565.8|22558.8|22573.8|22566.8|22561.5|22554.5|0
1741643700000|2025-03-10 21:55:00|22565.7|22558.7|22562.5|22555.5|22567.5|22560.5|22562.5|22555.5|0
1741644000000|2025-03-10 22:00:00|22558.3|22551.3|22578.4|22571.4|22581.4|22574.4|22546.3|22539.3|0
1741644300000|2025-03-10 22:05:00|22577.9|22570.9|22515.2|22508.2|22579.4|22572.4|22514.6|22507.6|0
1741644600000|2025-03-10 22:10:00|22515.7|22508.7|22531.6|22524.6|22539.2|22532.2|22500.1|22493.1|0
1741644900000|2025-03-10 22:15:00|22529.6|22522.6|22542.5|22535.5|22546.7|22539.7|22526.2|22519.2|0
1741645200000|2025-03-10 22:20:00|22538.9|22531.9|22548.8|22541.8|22556.3|22549.3|22534.4|22527.4|0
1741645500000|2025-03-10 22:25:00|22547.8|22540.8|22556.9|22549.9|22564.8|22557.8|22543.7|22536.7|0
1741645800000|2025-03-10 22:30:00|22561.4|22554.4|22554.3|22547.3|22571.1|22564.1|22552.3|22545.3|0
1741646100000|2025-03-10 22:35:00|22553.8|22546.8|22567.3|22560.3|22570.3|22563.3|22548.2|22541.2|0
1741646400000|2025-03-10 22:40:00|22566.8|22559.8|22569.8|22562.8|22581.8|22574.8|22565.8|22558.8|0
1741646700000|2025-03-10 22:45:00|22570.3|22563.3|22559.9|22552.9|22574.9|22567.9|22553.8|22546.8|0
1741647000000|2025-03-10 22:50:00|22559.3|22552.3|22545.3|22538.3|22565.4|22558.4|22540.3|22533.3|0
1741647300000|2025-03-10 22:55:00|22545.8|22538.8|22528.1|22521.1|22548.3|22541.3|22528.1|22521.1|0
1741647600000|2025-03-10 23:00:00|22529.1|22522.1|22537.1|22530.1|22545.1|22538.1|22529.1|22522.1|0
1741647900000|2025-03-10 23:05:00|22537.6|22530.6|22513|22506|22540.1|22533.1|22509.2|22502.2|0
1741648200000|2025-03-10 23:10:00|22513.5|22506.5|22505.1|22498.1|22514.6|22507.6|22499.4|22492.4|0
1741648500000|2025-03-10 23:15:00|22506.6|22499.6|22462.4|22455.4|22511.2|22504.2|22462.4|22455.4|0
1741648800000|2025-03-10 23:20:00|22463.4|22456.4|22505.2|22498.2|22505.2|22498.2|22462.4|22455.4|0
1741649100000|2025-03-10 23:25:00|22504.8|22497.8|22495.8|22488.8|22512.4|22505.4|22495.8|22488.8|0
1741649400000|2025-03-10 23:30:00|22499.4|22492.4|22469.6|22462.6|22499.4|22492.4|22457.7|22450.7|0
1741649700000|2025-03-10 23:35:00|22469.2|22462.2|22479.8|22472.8|22480.9|22473.9|22440.4|22433.4|0
1741650000000|2025-03-10 23:40:00|22480.9|22473.9|22492.6|22485.6|22497.2|22490.2|22476.5|22469.5|0
1741650300000|2025-03-10 23:45:00|22493.7|22486.7|22512.7|22505.7|22516.3|22509.3|22489.8|22482.8|0
1741650600000|2025-03-10 23:50:00|22513.1|22506.1|22511.3|22504.3|22518.3|22511.3|22507.9|22500.9|0
1741650900000|2025-03-10 23:55:00|22511.7|22504.7|22513.2|22506.2|22519|22512|22509|22502|0
1741651200000|2025-03-11 00:00:00|22514|22507|22520.7|22513.7|22528|22521|22511.9|22504.9|0
1741651500000|2025-03-11 00:05:00|22520.2|22513.2|22501.8|22494.8|22521.9|22514.9|22497.5|22490.5|0
1741651800000|2025-03-11 00:10:00|22501.4|22494.4|22487.3|22480.3|22501.8|22494.8|22483.7|22476.7|0
1741652100000|2025-03-11 00:15:00|22487.8|22480.8|22524.6|22519.6|22539.6|22534.6|22481.3|22474.3|140
1741652400000|2025-03-11 00:20:00|22521.1|22516.1|22521.6|22516.6|22535.1|22530.1|22521.1|22516.1|21
1741652700000|2025-03-11 00:25:00|22520.1|22515.1|22528.6|22523.6|22528.6|22523.6|22517.6|22512.6|9
1741653000000|2025-03-11 00:30:00|22528.1|22523.1|22504.1|22499.1|22528.1|22523.1|22502.6|22497.6|16
1741653300000|2025-03-11 00:35:00|22504.6|22499.6|22502.6|22497.6|22504.6|22499.6|22492.6|22487.6|15
1741653600000|2025-03-11 00:40:00|22503.1|22498.1|22490.1|22485.1|22506.6|22501.6|22487.6|22482.6|15
1741653900000|2025-03-11 00:45:00|22489.6|22484.6|22469.6|22464.6|22490.1|22485.1|22468.6|22463.6|35
1741654200000|2025-03-11 00:50:00|22470.1|22465.1|22428.6|22423.6|22472.1|22467.1|22414.6|22409.6|63
1741654500000|2025-03-11 00:55:00|22428.1|22423.1|22452.1|22447.1|22453.1|22448.1|22425.6|22420.6|13
1741654800000|2025-03-11 01:00:00|22451.6|22446.6|22430.6|22425.6|22463.1|22458.1|22430.6|22425.6|27
1741655100000|2025-03-11 01:05:00|22431.1|22426.1|22425.6|22420.6|22435.1|22430.1|22414.6|22409.6|21
1741655400000|2025-03-11 01:10:00|22424.6|22419.6|22415.6|22410.6|22434.6|22429.6|22415.6|22410.6|9
1741655700000|2025-03-11 01:15:00|22416.1|22411.1|22425.6|22420.6|22431.6|22426.6|22415.6|22410.6|15
1741656000000|2025-03-11 01:20:00|22426.1|22421.1|22437.1|22432.1|22437.1|22432.1|22426.1|22421.1|18
1741656300000|2025-03-11 01:25:00|22436.6|22431.6|22440.6|22435.6|22440.6|22435.6|22434.6|22429.6|9
1741656600000|2025-03-11 01:30:00|22441.1|22436.1|22459.1|22454.1|22464.1|22459.1|22441.1|22436.1|24
1741656900000|2025-03-11 01:35:00|22459.6|22454.6|22479.6|22474.6|22479.6|22474.6|22459.6|22454.6|33
1741657200000|2025-03-11 01:40:00|22479.1|22474.1|22485.6|22480.6|22487.6|22482.6|22471.6|22466.6|17
1741657500000|2025-03-11 01:45:00|22483.6|22478.6|22483.6|22478.6|22484.1|22479.1|22476.6|22471.6|14
1741657800000|2025-03-11 01:50:00|22483.1|22478.1|22483.6|22478.6|22488.6|22483.6|22482.6|22477.6|16
1741658100000|2025-03-11 01:55:00|22483.1|22478.1|22482.1|22477.1|22483.1|22478.1|22472.1|22467.1|7
1741658400000|2025-03-11 02:00:00|22482.6|22477.6|22491.6|22486.6|22491.6|22486.6|22471.6|22466.6|16
1741658700000|2025-03-11 02:05:00|22492.1|22487.1|22538.6|22533.6|22539.6|22534.6|22492.1|22487.1|40
1741659000000|2025-03-11 02:10:00|22538.1|22533.1|22548.6|22543.6|22555.6|22550.6|22534.1|22529.1|45
1741659300000|2025-03-11 02:15:00|22549.1|22544.1|22582.1|22577.1|22586.1|22581.1|22547.1|22542.1|13
1741659600000|2025-03-11 02:20:00|22581.6|22576.6|22584.6|22579.6|22598.1|22593.1|22581.6|22576.6|31
1741659900000|2025-03-11 02:25:00|22585.1|22580.1|22574.1|22569.1|22587.1|22582.1|22559.6|22554.6|4
1741660200000|2025-03-11 02:30:00|22573.6|22568.6|22558.6|22553.6|22573.6|22568.6|22558.1|22553.1|5
1741660500000|2025-03-11 02:35:00|22559.1|22554.1|22571.1|22566.1|22571.1|22566.1|22555.1|22550.1|10
1741660800000|2025-03-11 02:40:00|22570.6|22565.6|22554.1|22549.1|22573.1|22568.1|22553.6|22548.6|7
1741661100000|2025-03-11 02:45:00|22553.6|22548.6|22543.1|22538.1|22553.6|22548.6|22542.1|22537.1|0
1741661400000|2025-03-11 02:50:00|22544.1|22539.1|22559.1|22554.1|22560.6|22555.6|22544.1|22539.1|6
1741661700000|2025-03-11 02:55:00|22559.6|22554.6|22555.6|22550.6|22562.1|22557.1|22555.1|22550.1|2
1741662000000|2025-03-11 03:00:00|22556.1|22551.1|22578.6|22573.6|22596.6|22591.6|22556.1|22551.1|6
1741662300000|2025-03-11 03:05:00|22577.6|22572.6|22611.1|22606.1|22617.6|22612.6|22575.6|22570.6|13
1741662600000|2025-03-11 03:10:00|22610.6|22605.6|22613.1|22608.1|22614.1|22609.1|22603.1|22598.1|1
1741662900000|2025-03-11 03:15:00|22612.6|22607.6|22619.6|22614.6|22634.1|22629.1|22599.6|22594.6|45
1741663200000|2025-03-11 03:20:00|22620.1|22615.1|22618.6|22613.6|22623.6|22618.6|22611.1|22606.1|4
1741663500000|2025-03-11 03:25:00|22619.6|22614.6|22615.1|22610.1|22619.6|22614.6|22610.6|22605.6|16
1741663800000|2025-03-11 03:30:00|22614.6|22609.6|22613.6|22608.6|22618.6|22613.6|22607.1|22602.1|8
1741664100000|2025-03-11 03:35:00|22613.1|22608.1|22619.1|22614.1|22629.6|22624.6|22613.1|22608.1|10
1741664400000|2025-03-11 03:40:00|22618.6|22613.6|22616.1|22611.1|22618.6|22613.6|22607.1|22602.1|2
1741664700000|2025-03-11 03:45:00|22616.6|22611.6|22616.6|22611.6|22619.6|22614.6|22616.6|22611.6|0
1741665000000|2025-03-11 03:50:00|22617.1|22612.1|22616.6|22611.6|22620.1|22615.1|22615.6|22610.6|13
1741665300000|2025-03-11 03:55:00|22616.1|22611.1|22611.1|22606.1|22616.1|22611.1|22609.1|22604.1|8
1741665600000|2025-03-11 04:00:00|22610.6|22605.6|22601.6|22596.6|22610.6|22605.6|22598.6|22593.6|6
1741665900000|2025-03-11 04:05:00|22601.1|22596.1|22622.1|22617.1|22623.1|22618.1|22599.6|22594.6|6
1741666200000|2025-03-11 04:10:00|22621.6|22616.6|22626.1|22621.1|22630.1|22625.1|22619.6|22614.6|8
1741666500000|2025-03-11 04:15:00|22626.6|22621.6|22643.6|22638.6|22647.1|22642.1|22626.6|22621.6|24
1741666800000|2025-03-11 04:20:00|22642.6|22637.6|22648.1|22643.1|22649.6|22644.6|22640.6|22635.6|8
1741667100000|2025-03-11 04:25:00|22648.6|22643.6|22658.1|22653.1|22658.1|22653.1|22648.6|22643.6|1
1741667400000|2025-03-11 04:30:00|22658.6|22653.6|22656.1|22651.1|22662.6|22657.6|22656.1|22651.1|21
1741667700000|2025-03-11 04:35:00|22654.6|22649.6|22653.1|22648.1|22655.1|22650.1|22653.1|22648.1|5
1741668000000|2025-03-11 04:40:00|22652.6|22647.6|22643.1|22638.1|22653.1|22648.1|22642.6|22637.6|7
1741668300000|2025-03-11 04:45:00|22642.6|22637.6|22643.1|22638.1|22643.1|22638.1|22641.6|22636.6|0
1741668600000|2025-03-11 04:50:00|22640.6|22635.6|22643.1|22638.1|22643.1|22638.1|22637.1|22632.1|17
1741668900000|2025-03-11 04:55:00|22642.6|22637.6|22650.6|22645.6|22654.6|22649.6|22641.6|22636.6|5
1741669200000|2025-03-11 05:00:00|22651.1|22646.1|22640.1|22635.1|22654.6|22649.6|22640.1|22635.1|4
1741669500000|2025-03-11 05:05:00|22640.6|22635.6|22637.6|22632.6|22640.6|22635.6|22631.1|22626.1|1
1741669800000|2025-03-11 05:10:00|22638.1|22633.1|22644.6|22639.6|22644.6|22639.6|22637.1|22632.1|1
1741670100000|2025-03-11 05:15:00|22647.1|22642.1|22651.6|22646.6|22660.1|22655.1|22647.1|22642.1|15
1741670400000|2025-03-11 05:20:00|22652.1|22647.1|22653.6|22648.6|22653.6|22648.6|22650.6|22645.6|0
1741670700000|2025-03-11 05:25:00|22654.1|22649.1|22643.1|22638.1|22654.1|22649.1|22642.1|22637.1|5
1741671000000|2025-03-11 05:30:00|22644.1|22639.1|22669.1|22664.1|22669.1|22664.1|22640.6|22635.6|40
1741671300000|2025-03-11 05:35:00|22672.1|22667.1|22662.6|22657.6|22685.1|22680.1|22662.6|22657.6|38
1741671600000|2025-03-11 05:40:00|22662.1|22657.1|22652.6|22647.6|22662.1|22657.1|22651.1|22646.1|13
1741671900000|2025-03-11 05:45:00|22653.1|22648.1|22648.6|22643.6|22653.6|22648.6|22646.6|22641.6|4
1741672200000|2025-03-11 05:50:00|22649.1|22644.1|22662.1|22657.1|22662.1|22657.1|22649.1|22644.1|11
1741672500000|2025-03-11 05:55:00|22661.6|22656.6|22675.1|22670.1|22675.1|22670.1|22661.6|22656.6|17
1741672800000|2025-03-11 06:00:00|22674.6|22669.6|22645.1|22640.1|22676.6|22671.6|22641.6|22636.6|41
1741673100000|2025-03-11 06:05:00|22644.1|22639.1|22667.1|22662.1|22667.1|22662.1|22638.6|22633.6|14
1741673400000|2025-03-11 06:10:00|22666.6|22661.6|22672.6|22667.6|22672.6|22667.6|22652.1|22647.1|32
1741673700000|2025-03-11 06:15:00|22673.6|22668.6|22674.1|22669.1|22674.6|22669.6|22666.1|22661.1|4
1741674000000|2025-03-11 06:20:00|22673.6|22668.6|22734.1|22729.1|22748.6|22743.6|22673.1|22668.1|278
1741674300000|2025-03-11 06:25:00|22735.1|22730.1|22748.6|22743.6|22748.6|22743.6|22734.6|22729.6|83
1741674600000|2025-03-11 06:30:00|22750.1|22745.1|22743.1|22738.1|22771.6|22766.6|22741.1|22736.1|49
1741674900000|2025-03-11 06:35:00|22743.6|22738.6|22748.6|22743.6|22753.1|22748.1|22733.6|22728.6|23
1741675200000|2025-03-11 06:40:00|22749.1|22744.1|22782.6|22777.6|22783.6|22778.6|22749.1|22744.1|62
1741675500000|2025-03-11 06:45:00|22784.1|22779.1|22772.1|22767.1|22792.6|22787.6|22757.1|22752.1|29
1741675800000|2025-03-11 06:50:00|22771.1|22766.1|22749.6|22744.6|22777.6|22772.6|22749.1|22744.1|74
1741676100000|2025-03-11 06:55:00|22747.6|22742.6|22734.1|22729.1|22747.6|22742.6|22734.1|22729.1|35
1741676400000|2025-03-11 07:00:00|22733|22730.2|22742|22739.2|22750|22747.2|22711.5|22708.7|243
1741676700000|2025-03-11 07:05:00|22742.5|22739.7|22753|22750.2|22758|22755.2|22724|22721.2|135
1741677000000|2025-03-11 07:10:00|22752.5|22749.7|22746|22743.2|22766|22763.2|22741.5|22738.7|70
1741677300000|2025-03-11 07:15:00|22746.5|22743.7|22701|22698.2|22750.5|22747.7|22696.5|22693.7|168
1741677600000|2025-03-11 07:20:00|22701.5|22698.7|22739.5|22736.7|22751|22748.2|22698|22695.2|147
1741677900000|2025-03-11 07:25:00|22740.5|22737.7|22736|22733.2|22762|22759.2|22730|22727.2|96
1741678200000|2025-03-11 07:30:00|22739.5|22736.7|22712|22709.2|22745|22742.2|22693|22690.2|142
1741678500000|2025-03-11 07:35:00|22711.5|22708.7|22728.5|22725.7|22730|22727.2|22699.5|22696.7|108
1741678800000|2025-03-11 07:40:00|22729|22726.2|22721|22718.2|22731.5|22728.7|22708|22705.2|107
1741679100000|2025-03-11 07:45:00|22720.5|22717.7|22721.5|22718.7|22735.5|22732.7|22703.5|22700.7|100
1741679400000|2025-03-11 07:50:00|22720|22717.2|22736.5|22733.7|22739.5|22736.7|22708.5|22705.7|115
1741679700000|2025-03-11 07:55:00|22736|22733.2|22737.5|22734.7|22780|22777.2|22736|22733.2|461
1741680000000|2025-03-11 08:00:00|22736.5|22733.7|22662.8|22661.4|22745.8|22744.4|22651.3|22649.9|1088
1741680300000|2025-03-11 08:05:00|22663.3|22661.9|22666.3|22664.9|22689.8|22688.4|22628.3|22626.9|665
1741680600000|2025-03-11 08:10:00|22666.8|22665.4|22755.8|22754.4|22760.3|22758.9|22659.8|22658.4|564
1741680900000|2025-03-11 08:15:00|22755.3|22753.9|22673.8|22672.4|22768.3|22766.9|22665.8|22664.4|666
1741681200000|2025-03-11 08:20:00|22673.3|22671.9|22708.3|22706.9|22710.8|22709.4|22649.8|22648.4|564
1741681500000|2025-03-11 08:25:00|22707.8|22706.4|22771.3|22769.9|22784.3|22782.9|22705.8|22704.4|618
1741681800000|2025-03-11 08:30:00|22770.8|22769.4|22769.8|22768.4|22776.8|22775.4|22733.8|22732.4|668
1741682100000|2025-03-11 08:35:00|22769.3|22767.9|22757.8|22756.4|22793.3|22791.9|22747.3|22745.9|477
1741682400000|2025-03-11 08:40:00|22757.3|22755.9|22767.3|22765.9|22771.3|22769.9|22747.3|22745.9|316
1741682700000|2025-03-11 08:45:00|22766.8|22765.4|22770.3|22768.9|22784.8|22783.4|22743.3|22741.9|362
1741683000000|2025-03-11 08:50:00|22769.3|22767.9|22753.3|22751.9|22773.8|22772.4|22744.8|22743.4|158
1741683300000|2025-03-11 08:55:00|22752.8|22751.4|22774.8|22773.4|22776.3|22774.9|22744.8|22743.4|129
1741683600000|2025-03-11 09:00:00|22775.3|22773.9|22811.3|22809.9|22816.8|22815.4|22775.3|22773.9|304
1741683900000|2025-03-11 09:05:00|22812.8|22811.4|22790.3|22788.9|22838.3|22836.9|22785.8|22784.4|414
1741684200000|2025-03-11 09:10:00|22790.8|22789.4|22782.8|22781.4|22793.8|22792.4|22754.3|22752.9|321
1741684500000|2025-03-11 09:15:00|22783.3|22781.9|22768.3|22766.9|22794.3|22792.9|22755.8|22754.4|339
1741684800000|2025-03-11 09:20:00|22768.8|22767.4|22779.8|22778.4|22784.3|22782.9|22758.3|22756.9|138
1741685100000|2025-03-11 09:25:00|22780.3|22778.9|22798.8|22797.4|22812.3|22810.9|22780.3|22778.9|197
1741685400000|2025-03-11 09:30:00|22796.3|22794.9|22788.3|22786.9|22802.3|22800.9|22765.3|22763.9|249
1741685700000|2025-03-11 09:35:00|22786.3|22784.9|22774.3|22772.9|22787.3|22785.9|22755.3|22753.9|139
1741686000000|2025-03-11 09:40:00|22773.8|22772.4|22743.8|22742.4|22773.8|22772.4|22726.3|22724.9|218
1741686300000|2025-03-11 09:45:00|22744.3|22742.9|22755.8|22754.4|22758.3|22756.9|22729.3|22727.9|327
1741686600000|2025-03-11 09:50:00|22755.3|22753.9|22780.3|22778.9|22792.8|22791.4|22748.3|22746.9|340
1741686900000|2025-03-11 09:55:00|22780.8|22779.4|22770.3|22768.9|22784.3|22782.9|22762.3|22760.9|121
1741687200000|2025-03-11 10:00:00|22770.8|22769.4|22724.8|22723.4|22781.3|22779.9|22716.3|22714.9|218
1741687500000|2025-03-11 10:05:00|22725.3|22723.9|22718.8|22717.4|22746.3|22744.9|22717.8|22716.4|159
1741687800000|2025-03-11 10:10:00|22719.3|22717.9|22726.3|22724.9|22738.3|22736.9|22712.3|22710.9|131
1741688100000|2025-03-11 10:15:00|22724.8|22723.4|22738.8|22737.4|22752.8|22751.4|22724.8|22723.4|118
1741688400000|2025-03-11 10:20:00|22739.3|22737.9|22746.8|22745.4|22755.8|22754.4|22737.8|22736.4|52
1741688700000|2025-03-11 10:25:00|22747.3|22745.9|22733.3|22731.9|22754.8|22753.4|22730.8|22729.4|180
1741689000000|2025-03-11 10:30:00|22735.8|22734.4|22719.3|22717.9|22749.3|22747.9|22713.3|22711.9|148
1741689300000|2025-03-11 10:35:00|22718.3|22716.9|22706.3|22704.9|22720.8|22719.4|22704.8|22703.4|81
1741689600000|2025-03-11 10:40:00|22705.8|22704.4|22700.8|22699.4|22709.3|22707.9|22684.8|22683.4|163
1741689900000|2025-03-11 10:45:00|22701.8|22700.4|22707.3|22705.9|22714.3|22712.9|22700.3|22698.9|132
1741690200000|2025-03-11 10:50:00|22706.3|22704.9|22732.3|22730.9|22735.3|22733.9|22693.8|22692.4|113
1741690500000|2025-03-11 10:55:00|22731.8|22730.4|22713.3|22711.9|22742.8|22741.4|22711.8|22710.4|121
1741690800000|2025-03-11 11:00:00|22711.8|22710.4|22646.3|22644.9|22712.3|22710.9|22646.3|22644.9|683
1741691100000|2025-03-11 11:05:00|22647.3|22645.9|22646.3|22644.9|22665.8|22664.4|22635.3|22633.9|279
1741691400000|2025-03-11 11:10:00|22646.8|22645.4|22674.3|22672.9|22686.3|22684.9|22644.8|22643.4|274
1741691700000|2025-03-11 11:15:00|22674.8|22673.4|22689.3|22687.9|22699.8|22698.4|22674.8|22673.4|129
1741692000000|2025-03-11 11:20:00|22689.8|22688.4|22672.3|22670.9|22692.8|22691.4|22664.3|22662.9|85
1741692300000|2025-03-11 11:25:00|22671.8|22670.4|22674.8|22673.4|22683.3|22681.9|22664.3|22662.9|101
1741692600000|2025-03-11 11:30:00|22674.3|22672.9|22694.8|22693.4|22704.3|22702.9|22670.3|22668.9|124
1741692900000|2025-03-11 11:35:00|22694.3|22692.9|22691.8|22690.4|22702.8|22701.4|22684.8|22683.4|141
1741693200000|2025-03-11 11:40:00|22692.3|22690.9|22714.8|22713.4|22719.3|22717.9|22692.3|22690.9|222
1741693500000|2025-03-11 11:45:00|22715.3|22713.9|22687.3|22685.9|22718.8|22717.4|22676.3|22674.9|172
1741693800000|2025-03-11 11:50:00|22685.3|22683.9|22700.3|22698.9|22706.3|22704.9|22678.3|22676.9|91
1741694100000|2025-03-11 11:55:00|22700.8|22699.4|22700.3|22698.9|22705.8|22704.4|22684.8|22683.4|461
1741694400000|2025-03-11 12:00:00|22699.8|22698.4|22688.8|22687.4|22703.3|22701.9|22681.8|22680.4|147
1741694700000|2025-03-11 12:05:00|22689.3|22687.9|22651.3|22649.9|22694.8|22693.4|22649.3|22647.9|152
1741695000000|2025-03-11 12:10:00|22650.8|22649.4|22605.3|22603.9|22652.3|22650.9|22599.3|22597.9|320
1741695300000|2025-03-11 12:15:00|22604.8|22603.4|22665.3|22663.9|22671.8|22670.4|22600.3|22598.9|345
1741695600000|2025-03-11 12:20:00|22665.8|22664.4|22693.8|22692.4|22695.3|22693.9|22653.3|22651.9|199
1741695900000|2025-03-11 12:25:00|22694.3|22692.9|22679.8|22678.4|22702.8|22701.4|22676.8|22675.4|173
1741696200000|2025-03-11 12:30:00|22679.3|22677.9|22647.8|22646.4|22679.8|22678.4|22646.3|22644.9|255
1741696500000|2025-03-11 12:35:00|22646.8|22645.4|22675.8|22674.4|22679.3|22677.9|22645.3|22643.9|165
1741696800000|2025-03-11 12:40:00|22676.8|22675.4|22679.3|22677.9|22687.8|22686.4|22664.8|22663.4|106
1741697100000|2025-03-11 12:45:00|22678.8|22677.4|22646.3|22644.9|22685.3|22683.9|22645.8|22644.4|137
1741697400000|2025-03-11 12:50:00|22646.8|22645.4|22667.3|22665.9|22678.3|22676.9|22639.8|22638.4|153
1741697700000|2025-03-11 12:55:00|22667.8|22666.4|22665.8|22664.4|22673.8|22672.4|22655.8|22654.4|100
1741698000000|2025-03-11 13:00:00|22666.3|22664.9|22694.8|22693.4|22699.3|22697.9|22665.3|22663.9|223
1741698300000|2025-03-11 13:05:00|22695.3|22693.9|22668.3|22666.9|22712.8|22711.4|22668.3|22666.9|226
1741698600000|2025-03-11 13:10:00|22667.8|22666.4|22644.3|22642.9|22671.3|22669.9|22642.3|22640.9|216
1741698900000|2025-03-11 13:15:00|22643.8|22642.4|22652.3|22650.9|22654.3|22652.9|22627.3|22625.9|176
1741699200000|2025-03-11 13:20:00|22651.8|22650.4|22631.8|22630.4|22659.3|22657.9|22631.3|22629.9|182
1741699500000|2025-03-11 13:25:00|22631.3|22629.9|22616.8|22615.4|22645.3|22643.9|22613.8|22612.4|204
1741699800000|2025-03-11 13:30:00|22616.3|22614.9|22572.3|22570.9|22638.3|22636.9|22570.8|22569.4|334
1741700100000|2025-03-11 13:35:00|22571.8|22570.4|22602.8|22601.4|22613.8|22612.4|22556.8|22555.4|343
1741700400000|2025-03-11 13:40:00|22602.3|22600.9|22588.3|22586.9|22602.8|22601.4|22555.8|22554.4|359
1741700700000|2025-03-11 13:45:00|22585.3|22583.9|22592.3|22590.9|22604.8|22603.4|22565.8|22564.4|214
1741701000000|2025-03-11 13:50:00|22591.8|22590.4|22525.3|22523.9|22597.8|22596.4|22516.8|22515.4|337
1741701300000|2025-03-11 13:55:00|22524.8|22523.4|22542.3|22540.9|22545.3|22543.9|22508.3|22506.9|248
1741701600000|2025-03-11 14:00:00|22543.3|22541.9|22454.3|22452.9|22608.8|22607.4|22445.3|22443.9|980
1741701900000|2025-03-11 14:05:00|22453.8|22452.4|22520.3|22518.9|22531.3|22529.9|22448.8|22447.4|430
1741702200000|2025-03-11 14:10:00|22523.3|22521.9|22440.8|22439.4|22524.3|22522.9|22433.8|22432.4|563
1741702500000|2025-03-11 14:15:00|22440.3|22438.9|22431.3|22429.9|22475.3|22473.9|22413.3|22411.9|408
1741702800000|2025-03-11 14:20:00|22430.8|22429.4|22373.8|22372.4|22459.3|22457.9|22357.8|22356.4|640
1741703100000|2025-03-11 14:25:00|22376.8|22375.4|22307.8|22306.4|22385.8|22384.4|22293.3|22291.9|928
1741703400000|2025-03-11 14:30:00|22307.3|22305.9|22312.3|22310.9|22367.3|22365.9|22295.8|22294.4|716
1741703700000|2025-03-11 14:35:00|22311.8|22310.4|22264.3|22262.9|22335.3|22333.9|22255.3|22253.9|668
1741704000000|2025-03-11 14:40:00|22263.8|22262.4|22325.8|22324.4|22355.3|22353.9|22252.8|22251.4|697
1741704300000|2025-03-11 14:45:00|22326.8|22325.4|22312.3|22310.9|22351.8|22350.4|22297.3|22295.9|526
1741704600000|2025-03-11 14:50:00|22311.8|22310.4|22382.3|22380.9|22398.8|22397.4|22307.8|22306.4|779
1741704900000|2025-03-11 14:55:00|22383.8|22382.4|22326.8|22325.4|22385.3|22383.9|22320.8|22319.4|470
1741705200000|2025-03-11 15:00:00|22325.8|22324.4|22338.8|22337.4|22373.8|22372.4|22307.8|22306.4|578
1741705500000|2025-03-11 15:05:00|22339.8|22338.4|22411.8|22410.4|22420.8|22419.4|22334.8|22333.4|337
1741705800000|2025-03-11 15:10:00|22411.7|22410.3|22422.7|22421.3|22442.7|22441.3|22394.2|22392.8|428
1741706100000|2025-03-11 15:15:00|22423.2|22421.8|22454.2|22452.8|22460.7|22459.3|22417.2|22415.8|364
1741706400000|2025-03-11 15:20:00|22453.7|22452.3|22436.7|22435.3|22472.7|22471.3|22424.7|22423.3|334
1741706700000|2025-03-11 15:25:00|22436.2|22434.8|22415.7|22414.3|22471.7|22470.3|22405.2|22403.8|451
1741707000000|2025-03-11 15:30:00|22411.7|22410.3|22429.7|22428.3|22450.2|22448.8|22401.7|22400.3|225
1741707300000|2025-03-11 15:35:00|22429.2|22427.8|22405.2|22403.8|22441.2|22439.8|22380.2|22378.8|353
1741707600000|2025-03-11 15:40:00|22406.2|22404.8|22430.7|22429.3|22443.2|22441.8|22401.7|22400.3|306
1741707900000|2025-03-11 15:45:00|22430.2|22428.8|22411.7|22410.3|22436.2|22434.8|22381.7|22380.3|196
1741708200000|2025-03-11 15:50:00|22412.2|22410.8|22409.7|22408.3|22424.2|22422.8|22382.7|22381.3|154
1741708500000|2025-03-11 15:55:00|22410.2|22408.8|22353.7|22352.3|22415.2|22413.8|22347.7|22346.3|243
1741708800000|2025-03-11 16:00:00|22353.2|22351.8|22306.7|22305.3|22353.2|22351.8|22305.7|22304.3|469
1741709100000|2025-03-11 16:05:00|22306.2|22304.8|22285.7|22284.3|22306.2|22304.8|22259.7|22258.3|566
1741709400000|2025-03-11 16:10:00|22284.7|22283.3|22279.7|22278.3|22309.2|22307.8|22267.7|22266.3|495
1741709700000|2025-03-11 16:15:00|22280.2|22278.8|22302.7|22301.3|22311.2|22309.8|22277.2|22275.8|688
1741710000000|2025-03-11 16:20:00|22302.2|22300.8|22319.2|22317.8|22330.7|22329.3|22292.2|22290.8|519
1741710300000|2025-03-11 16:25:00|22319.7|22318.3|22316.7|22315.3|22332.7|22331.3|22308.7|22307.3|998
1741710600000|2025-03-11 16:30:00|22317.4|22314.6|22327.9|22325.1|22341.4|22338.6|22312.4|22309.6|1106
1741710900000|2025-03-11 16:35:00|22326.4|22323.6|22311.9|22309.1|22333.4|22330.6|22299.9|22297.1|707
1741711200000|2025-03-11 16:40:00|22312.4|22309.6|22317.9|22315.1|22355.4|22352.6|22294.9|22292.1|317
1741711500000|2025-03-11 16:45:00|22318.4|22315.6|22329.4|22326.6|22332.9|22330.1|22307.9|22305.1|85
1741711800000|2025-03-11 16:50:00|22328.9|22326.1|22301.4|22298.6|22332.9|22330.1|22287.9|22285.1|246
1741712100000|2025-03-11 16:55:00|22301.9|22299.1|22292.4|22289.6|22314.9|22312.1|22280.4|22277.6|210
1741712400000|2025-03-11 17:00:00|22291.9|22289.1|22272.9|22270.1|22297.9|22295.1|22267.4|22264.6|131
1741712700000|2025-03-11 17:05:00|22272.4|22269.6|22282.4|22279.6|22285.9|22283.1|22266.9|22264.1|132
1741713000000|2025-03-11 17:10:00|22282.9|22280.1|22273.4|22270.6|22293.9|22291.1|22271.4|22268.6|109
1741713300000|2025-03-11 17:15:00|22273.9|22271.1|22278.9|22276.1|22291.9|22289.1|22267.4|22264.6|158
1741713600000|2025-03-11 17:20:00|22277.9|22275.1|22256.4|22253.6|22285.4|22282.6|22242.4|22239.6|228
1741713900000|2025-03-11 17:25:00|22256.9|22254.1|22247.9|22245.1|22267.4|22264.6|22242.4|22239.6|152
1741714200000|2025-03-11 17:30:00|22246.4|22243.6|22254.4|22251.6|22280.4|22277.6|22242.9|22240.1|282
1741714500000|2025-03-11 17:35:00|22253.9|22251.1|22260.4|22257.6|22263.4|22260.6|22240.4|22237.6|85
1741714800000|2025-03-11 17:40:00|22260.9|22258.1|22291.9|22289.1|22292.4|22289.6|22259.9|22257.1|137
1741715100000|2025-03-11 17:45:00|22291.4|22288.6|22310.9|22308.1|22334.4|22331.6|22287.4|22284.6|238
1741715400000|2025-03-11 17:50:00|22310.4|22307.6|22313.9|22311.1|22324.4|22321.6|22303.4|22300.6|74
1741715700000|2025-03-11 17:55:00|22314.4|22311.6|22313.4|22310.6|22327.9|22325.1|22281.4|22278.6|186
1741716000000|2025-03-11 18:00:00|22310.4|22307.6|22389.4|22386.6|22404.9|22402.1|22306.4|22303.6|532
1741716300000|2025-03-11 18:05:00|22389.9|22387.1|22409.4|22406.6|22447.9|22445.1|22376.9|22374.1|351
1741716600000|2025-03-11 18:10:00|22408.4|22405.6|22479.9|22477.1|22484.4|22481.6|22405.9|22403.1|262
1741716900000|2025-03-11 18:15:00|22478.9|22476.1|22486.9|22484.1|22492.4|22489.6|22451.9|22449.1|304
1741717200000|2025-03-11 18:20:00|22487.9|22485.1|22487.4|22484.6|22527.9|22525.1|22482.4|22479.6|329
1741717500000|2025-03-11 18:25:00|22486.9|22484.1|22476.9|22474.1|22501.9|22499.1|22458.9|22456.1|128
1741717800000|2025-03-11 18:30:00|22475.9|22473.1|22454.9|22452.1|22476.9|22474.1|22433.9|22431.1|122
1741718100000|2025-03-11 18:35:00|22454.4|22451.6|22468.9|22466.1|22486.9|22484.1|22446.4|22443.6|103
1741718400000|2025-03-11 18:40:00|22469.4|22466.6|22526.9|22524.1|22539.4|22536.6|22467.9|22465.1|274
1741718700000|2025-03-11 18:45:00|22528.4|22525.6|22523.9|22521.1|22536.9|22534.1|22508.9|22506.1|102
1741719000000|2025-03-11 18:50:00|22524.4|22521.6|22542.4|22539.6|22554.4|22551.6|22521.4|22518.6|109
1741719300000|2025-03-11 18:55:00|22541.9|22539.1|22527.4|22524.6|22543.4|22540.6|22511.4|22508.6|182
1741719600000|2025-03-11 19:00:00|22526.9|22524.1|22500.4|22497.6|22532.4|22529.6|22466.9|22464.1|176
1741719900000|2025-03-11 19:05:00|22500.9|22498.1|22534.9|22532.1|22545.4|22542.6|22498.9|22496.1|108
1741720200000|2025-03-11 19:10:00|22533.9|22531.1|22504.4|22501.6|22543.4|22540.6|22504.4|22501.6|102
1741720500000|2025-03-11 19:15:00|22503.9|22501.1|22480.9|22478.1|22503.9|22501.1|22480.4|22477.6|105
1741720800000|2025-03-11 19:20:00|22481.4|22478.6|22468.4|22465.6|22504.9|22502.1|22464.9|22462.1|87
1741721100000|2025-03-11 19:25:00|22467.4|22464.6|22501.9|22499.1|22508.4|22505.6|22466.9|22464.1|38
1741721400000|2025-03-11 19:30:00|22502.4|22499.6|22490.4|22487.6|22508.4|22505.6|22486.9|22484.1|134
1741721700000|2025-03-11 19:35:00|22490.9|22488.1|22492.4|22489.6|22515.4|22512.6|22487.9|22485.1|32
1741722000000|2025-03-11 19:40:00|22491.9|22489.1|22495.9|22493.1|22506.4|22503.6|22474.9|22472.1|94
1741722300000|2025-03-11 19:45:00|22494.4|22491.6|22505.9|22503.1|22506.9|22504.1|22486.9|22484.1|42
1741722600000|2025-03-11 19:50:00|22505.4|22502.6|22470.4|22467.6|22505.4|22502.6|22450.9|22448.1|80
1741722900000|2025-03-11 19:55:00|22469.9|22467.1|22446.4|22443.6|22474.4|22471.6|22439.4|22436.6|118
1741723200000|2025-03-11 20:00:00|22445.4|22442.6|22467.9|22465.1|22468.4|22465.6|22440.4|22437.6|51
1741723500000|2025-03-11 20:05:00|22467.4|22464.6|22477.9|22475.1|22479.9|22477.1|22464.4|22461.6|27
1741723800000|2025-03-11 20:10:00|22478.4|22475.6|22465.9|22463.1|22478.9|22476.1|22463.4|22460.6|17
1741724100000|2025-03-11 20:15:00|22465.4|22462.6|22445.4|22442.6|22465.4|22462.6|22444.9|22442.1|8
1741724400000|2025-03-11 20:20:00|22444.9|22442.1|22442.4|22439.6|22444.9|22442.1|22438.9|22436.1|15
1741724700000|2025-03-11 20:25:00|22440.4|22437.6|22440.4|22437.6|22440.9|22438.1|22435.4|22432.6|13
1741725000000|2025-03-11 20:30:00|22438.9|22436.1|22433.4|22430.6|22438.9|22436.1|22431.9|22429.1|12
1741725300000|2025-03-11 20:35:00|22434.9|22432.1|22413.9|22411.1|22436.9|22434.1|22411.9|22409.1|43
1741725600000|2025-03-11 20:40:00|22414.4|22411.6|22433.4|22430.6|22433.4|22430.6|22414.4|22411.6|49
1741725900000|2025-03-11 20:45:00|22432.4|22429.6|22436.4|22433.6|22438.4|22435.6|22428.4|22425.6|26
1741726200000|2025-03-11 20:50:00|22435.9|22433.1|22422.9|22420.1|22435.9|22433.1|22421.4|22418.6|46
1741726500000|2025-03-11 20:55:00|22423.4|22420.6|22426.9|22424.1|22442.9|22440.1|22415.4|22412.6|77
1741726800000|2025-03-11 21:00:00|22426.4|22423.6|22430|22423|22430.7|22423.7|22426.4|22419.4|12
1741727100000|2025-03-11 21:05:00|22430.1|22423.1|22433.9|22426.9|22434.9|22427.9|22427.2|22420.2|0
1741727400000|2025-03-11 21:10:00|22433.5|22426.5|22427.8|22420.8|22435.5|22428.5|22426.5|22419.5|0
1741727700000|2025-03-11 21:15:00|22427.5|22420.5|22427.7|22420.7|22427.7|22420.7|22425.5|22418.5|0
1741728000000|2025-03-11 21:20:00|22428.1|22421.1|22428|22421|22428.2|22421.2|22426.3|22419.3|0
1741728300000|2025-03-11 21:25:00|22427.9|22420.9|22428|22421|22428|22421|22427.8|22420.8|0
1741728600000|2025-03-11 21:30:00|22428.2|22421.2|22431.2|22424.2|22431.3|22424.3|22427.8|22420.8|0
1741728900000|2025-03-11 21:35:00|22431.3|22424.3|22432.3|22425.3|22433.7|22426.7|22430.8|22423.8|0
1741729200000|2025-03-11 21:40:00|22432.7|22425.7|22432|22425|22432.7|22425.7|22431.2|22424.2|0
1741729500000|2025-03-11 21:45:00|22430.9|22423.9|22431.2|22424.2|22432.4|22425.4|22430.9|22423.9|0
1741729800000|2025-03-11 21:50:00|22431|22424|22430.4|22423.4|22431|22424|22427.7|22420.7|0
1741730100000|2025-03-11 21:55:00|22430.8|22423.8|22432|22425|22433|22426|22428.8|22421.8|0
1741730400000|2025-03-11 22:00:00|22440.8|22433.8|22429.9|22422.9|22456|22449|22426.4|22419.4|0
1741730700000|2025-03-11 22:05:00|22429.1|22422.1|22446.4|22439.4|22446.5|22439.5|22428.7|22421.7|0
1741731000000|2025-03-11 22:10:00|22446|22439|22464.4|22457.4|22465.2|22458.2|22445.6|22438.6|0
1741731300000|2025-03-11 22:15:00|22464|22457|22452.8|22445.8|22465.5|22458.5|22447.4|22440.4|0
1741731600000|2025-03-11 22:20:00|22452.4|22445.4|22451.7|22444.7|22457.8|22450.8|22450.9|22443.9|0
1741731900000|2025-03-11 22:25:00|22452.1|22445.1|22458|22451|22458.6|22451.6|22442.5|22435.5|0
1741732200000|2025-03-11 22:30:00|22458.4|22451.4|22454.7|22447.7|22458.8|22451.8|22453.2|22446.2|0
1741732500000|2025-03-11 22:35:00|22455.1|22448.1|22472|22465|22472|22465|22450.3|22443.3|0
1741732800000|2025-03-11 22:40:00|22471.6|22464.6|22476.3|22469.3|22482|22475|22471.6|22464.6|0
1741733100000|2025-03-11 22:45:00|22475.9|22468.9|22478.3|22471.3|22485.6|22478.6|22475.9|22468.9|0
1741733400000|2025-03-11 22:50:00|22477.9|22470.9|22480.7|22473.7|22483.5|22476.5|22476.7|22469.7|0
1741733700000|2025-03-11 22:55:00|22481.5|22474.5|22478|22471|22487.5|22480.5|22476.8|22469.8|0
1741734000000|2025-03-11 23:00:00|22476.8|22469.8|22474.4|22467.4|22482.8|22475.8|22466.2|22459.2|0
1741734300000|2025-03-11 23:05:00|22474.8|22467.8|22475.3|22468.3|22480.5|22473.5|22473.6|22466.6|0
1741734600000|2025-03-11 23:10:00|22475.8|22468.8|22476|22469|22479.4|22472.4|22469.2|22462.2|0
1741734900000|2025-03-11 23:15:00|22476.4|22469.4|22466|22459|22476.8|22469.8|22456.3|22449.3|0
1741735200000|2025-03-11 23:20:00|22466.4|22459.4|22463.3|22456.3|22473.3|22466.3|22461.6|22454.6|0
1741735500000|2025-03-11 23:25:00|22463.7|22456.7|22464.1|22457.1|22464.5|22457.5|22456.8|22449.8|0
1741735800000|2025-03-11 23:30:00|22463.7|22456.7|22454.4|22447.4|22463.7|22456.7|22447.6|22440.6|0
1741736100000|2025-03-11 23:35:00|22454|22447|22456.8|22449.8|22459.2|22452.2|22452.4|22445.4|0
1741736400000|2025-03-11 23:40:00|22457.2|22450.2|22462.1|22455.1|22464.5|22457.5|22451.6|22444.6|0
1741736700000|2025-03-11 23:45:00|22461.7|22454.7|22463.9|22456.9|22468.1|22461.1|22460.5|22453.5|0
1741737000000|2025-03-11 23:50:00|22464.3|22457.3|22478.8|22471.8|22481.3|22474.3|22463.9|22456.9|0
1741737300000|2025-03-11 23:55:00|22479.2|22472.2|22481.7|22474.7|22482.1|22475.1|22476.4|22469.4|0
1741737600000|2025-03-12 00:00:00|22481.3|22474.3|22479.4|22472.4|22486.6|22479.6|22473.9|22466.9|0
1741737900000|2025-03-12 00:05:00|22479|22472|22476|22469|22482.5|22475.5|22469.4|22462.4|0
1741738200000|2025-03-12 00:10:00|22475.2|22468.2|22481.4|22474.4|22487|22480|22474.4|22467.4|0
1741738500000|2025-03-12 00:15:00|22481|22474|22486|22481|22490.5|22485.5|22469.8|22462.8|46
1741738800000|2025-03-12 00:20:00|22485.5|22480.5|22495|22490|22495|22490|22477|22472|35
1741739100000|2025-03-12 00:25:00|22494|22489|22488|22483|22499.5|22494.5|22487|22482|14
1741739400000|2025-03-12 00:30:00|22487.5|22482.5|22481.5|22476.5|22489|22484|22478.5|22473.5|21
1741739700000|2025-03-12 00:35:00|22481|22476|22458|22453|22483|22478|22458|22453|17
1741740000000|2025-03-12 00:40:00|22457.5|22452.5|22464.5|22459.5|22464.5|22459.5|22452.5|22447.5|3
1741740300000|2025-03-12 00:45:00|22465|22460|22468.5|22463.5|22469|22464|22463.5|22458.5|21
1741740600000|2025-03-12 00:50:00|22469|22464|22476.5|22471.5|22476.5|22471.5|22469|22464|1
1741740900000|2025-03-12 00:55:00|22477|22472|22492|22487|22492|22487|22477|22472|5
1741741200000|2025-03-12 01:00:00|22491.5|22486.5|22491.5|22486.5|22493|22488|22481|22476|14
1741741500000|2025-03-12 01:05:00|22491|22486|22480.5|22475.5|22491|22486|22477.5|22472.5|9
1741741800000|2025-03-12 01:10:00|22480|22475|22479|22474|22483|22478|22475|22470|10
1741742100000|2025-03-12 01:15:00|22480.5|22475.5|22475|22470|22489.5|22484.5|22472|22467|9
1741742400000|2025-03-12 01:20:00|22475.5|22470.5|22481.5|22476.5|22482|22477|22475.5|22470.5|2
1741742700000|2025-03-12 01:25:00|22482|22477|22479.5|22474.5|22485.5|22480.5|22479.5|22474.5|0
1741743000000|2025-03-12 01:30:00|22479|22474|22477.5|22472.5|22484.5|22479.5|22474.5|22469.5|1
1741743300000|2025-03-12 01:35:00|22477|22472|22497.5|22492.5|22498.5|22493.5|22475|22470|4
1741743600000|2025-03-12 01:40:00|22494.5|22489.5|22490.5|22485.5|22494.5|22489.5|22489.5|22484.5|1
1741743900000|2025-03-12 01:45:00|22491|22486|22500|22495|22500|22495|22491|22486|1
1741744200000|2025-03-12 01:50:00|22499.5|22494.5|22502|22497|22507.5|22502.5|22497.5|22492.5|8
1741744500000|2025-03-12 01:55:00|22501.5|22496.5|22505.5|22500.5|22512|22507|22501.5|22496.5|6
1741744800000|2025-03-12 02:00:00|22504.5|22499.5|22507.5|22502.5|22508|22503|22499.5|22494.5|2
1741745100000|2025-03-12 02:05:00|22506.5|22501.5|22513|22508|22515|22510|22505.5|22500.5|8
1741745400000|2025-03-12 02:10:00|22514|22509|22541.5|22536.5|22544.5|22539.5|22514|22509|72
1741745700000|2025-03-12 02:15:00|22541|22536|22540.5|22535.5|22541|22536|22534|22529|9
1741746000000|2025-03-12 02:20:00|22540|22535|22532|22527|22540.5|22535.5|22530.5|22525.5|10
1741746300000|2025-03-12 02:25:00|22533.5|22528.5|22532|22527|22533.5|22528.5|22527|22522|10
1741746600000|2025-03-12 02:30:00|22530.5|22525.5|22533|22528|22533|22528|22529|22524|2
1741746900000|2025-03-12 02:35:00|22533.5|22528.5|22533.5|22528.5|22533.5|22528.5|22533.5|22528.5|0
1741747200000|2025-03-12 02:40:00|22531.5|22526.5|22539|22534|22539|22534|22529|22524|6
1741747500000|2025-03-12 02:45:00|22539.5|22534.5|22538|22533|22541.5|22536.5|22537.5|22532.5|2
1741747800000|2025-03-12 02:50:00|22540|22535|22537.5|22532.5|22540.5|22535.5|22536.5|22531.5|14
1741748100000|2025-03-12 02:55:00|22537|22532|22541.5|22536.5|22542.5|22537.5|22535.5|22530.5|6
1741748400000|2025-03-12 03:00:00|22542|22537|22546.5|22541.5|22546.5|22541.5|22542|22537|1
1741748700000|2025-03-12 03:05:00|22547|22542|22548|22543|22548|22543|22545|22540|0
1741749000000|2025-03-12 03:10:00|22547|22542|22527|22522|22547|22542|22526|22521|6
1741749300000|2025-03-12 03:15:00|22526.5|22521.5|22515|22510|22526.5|22521.5|22515|22510|2
1741749600000|2025-03-12 03:20:00|22514.5|22509.5|22516|22511|22522|22517|22508.5|22503.5|25
1741749900000|2025-03-12 03:25:00|22515.5|22510.5|22519.5|22514.5|22522|22517|22508|22503|15
1741750200000|2025-03-12 03:30:00|22519|22514|22503|22498|22519|22514|22493|22488|15
1741750500000|2025-03-12 03:35:00|22503.5|22498.5|22521|22516|22521|22516|22503.5|22498.5|3
1741750800000|2025-03-12 03:40:00|22521.5|22516.5|22520.5|22515.5|22521.5|22516.5|22520|22515|1
1741751100000|2025-03-12 03:45:00|22518|22513|22517.5|22512.5|22520|22515|22517.5|22512.5|3
1741751400000|2025-03-12 03:50:00|||||||||1
1741751700000|2025-03-12 03:55:00|22517|22512|22511|22506|22517|22512|22510|22505|4
1741752000000|2025-03-12 04:00:00|22510.5|22505.5|22506|22501|22510.5|22505.5|22506|22501|1
1741752300000|2025-03-12 04:05:00|22505|22500|22502|22497|22505|22500|22501|22496|0
1741752600000|2025-03-12 04:10:00|22502.5|22497.5|22509.5|22504.5|22509.5|22504.5|22502.5|22497.5|5
1741752900000|2025-03-12 04:15:00|22509|22504|22528|22523|22528|22523|22509|22504|16
1741753200000|2025-03-12 04:20:00|22529|22524|22530|22525|22530.5|22525.5|22529|22524|0
1741753500000|2025-03-12 04:25:00|22531|22526|22533|22528|22534.5|22529.5|22531|22526|15
1741753800000|2025-03-12 04:30:00|22532.5|22527.5|22533.5|22528.5|22533.5|22528.5|22529|22524|5
1741754100000|2025-03-12 04:35:00|22534|22529|22532.5|22527.5|22535.5|22530.5|22531.5|22526.5|4
1741754400000|2025-03-12 04:40:00|22529.5|22524.5|22527.5|22522.5|22533|22528|22527|22522|5
1741754700000|2025-03-12 04:45:00|22527|22522|22534|22529|22534.5|22529.5|22524.5|22519.5|14
1741755000000|2025-03-12 04:50:00|22533.5|22528.5|22530.5|22525.5|22535|22530|22530.5|22525.5|7
1741755300000|2025-03-12 04:55:00|22531.5|22526.5|22527.5|22522.5|22532|22527|22525|22520|3
1741755600000|2025-03-12 05:00:00|22527|22522|22538.5|22533.5|22539|22534|22527|22522|11
1741755900000|2025-03-12 05:05:00|22539|22534|22548.5|22543.5|22548.5|22543.5|22539|22534|2
1741756200000|2025-03-12 05:10:00|22549|22544|22555.5|22550.5|22561.5|22556.5|22549|22544|22
1741756500000|2025-03-12 05:15:00|22554.5|22549.5|22549.5|22544.5|22555.5|22550.5|22546|22541|9
1741756800000|2025-03-12 05:20:00|22549|22544|22554|22549|22555|22550|22549|22544|3
1741757100000|2025-03-12 05:25:00|22554.5|22549.5|22543|22538|22556.5|22551.5|22539|22534|14
1741757400000|2025-03-12 05:30:00|22543.5|22538.5|22558|22553|22558|22553|22543.5|22538.5|4
1741757700000|2025-03-12 05:35:00|22559|22554|22567.5|22562.5|22568.5|22563.5|22559|22554|27
1741758000000|2025-03-12 05:40:00|22567|22562|22561|22556|22568|22563|22553|22548|23
1741758300000|2025-03-12 05:45:00|22560.5|22555.5|22554|22549|22560.5|22555.5|22553.5|22548.5|3
1741758600000|2025-03-12 05:50:00|22554.5|22549.5|22560|22555|22564.5|22559.5|22553|22548|16
1741758900000|2025-03-12 05:55:00|22563|22558|22565|22560|22566.5|22561.5|22559.5|22554.5|20
1741759200000|2025-03-12 06:00:00|22564.5|22559.5|22555.5|22550.5|22567.5|22562.5|22555|22550|24
1741759500000|2025-03-12 06:05:00|22555|22550|22559|22554|22563|22558|22549.5|22544.5|14
1741759800000|2025-03-12 06:10:00|22558|22553|22545.5|22540.5|22558|22553|22545|22540|13
1741760100000|2025-03-12 06:15:00|22546|22541|22543.5|22538.5|22548|22543|22541|22536|14
1741760400000|2025-03-12 06:20:00|22544|22539|22537|22532|22548|22543|22537|22532|12
1741760700000|2025-03-12 06:25:00|22536.5|22531.5|22542.5|22537.5|22546|22541|22536|22531|28
1741761000000|2025-03-12 06:30:00|22543|22538|22544.5|22539.5|22549|22544|22539|22534|35
1741761300000|2025-03-12 06:35:00|22543|22538|22532|22527|22543|22538|22529.5|22524.5|71
1741761600000|2025-03-12 06:40:00|22531|22526|22508|22503|22531|22526|22508|22503|24
1741761900000|2025-03-12 06:45:00|22508.5|22503.5|22437|22432|22509.5|22504.5|22437|22432|137
1741762200000|2025-03-12 06:50:00|22436.5|22431.5|22453.5|22448.5|22479|22474|22436|22431|99
1741762500000|2025-03-12 06:55:00|22453|22448|22463.5|22458.5|22468.5|22463.5|22453|22448|32
1741762800000|2025-03-12 07:00:00|22462.4|22459.6|22491.4|22488.6|22502.9|22500.1|22459.9|22457.1|356
1741763100000|2025-03-12 07:05:00|22491.9|22489.1|22464.4|22461.6|22495.9|22493.1|22449.4|22446.6|189
1741763400000|2025-03-12 07:10:00|22464.9|22462.1|22451.4|22448.6|22481.9|22479.1|22436.4|22433.6|137
1741763700000|2025-03-12 07:15:00|22451.9|22449.1|22438.4|22435.6|22470.9|22468.1|22438.4|22435.6|134
1741764000000|2025-03-12 07:20:00|22437.9|22435.1|22458.4|22455.6|22466.9|22464.1|22437.9|22435.1|92
1741764300000|2025-03-12 07:25:00|22458.9|22456.1|22472.9|22470.1|22481.4|22478.6|22458.9|22456.1|67
1741764600000|2025-03-12 07:30:00|22470.4|22467.6|22490.4|22487.6|22491.4|22488.6|22470.4|22467.6|74
1741764900000|2025-03-12 07:35:00|22489.9|22487.1|22490.9|22488.1|22496.4|22493.6|22475.9|22473.1|65
1741765200000|2025-03-12 07:40:00|22491.4|22488.6|22500.4|22497.6|22517.4|22514.6|22490.9|22488.1|153
1741765500000|2025-03-12 07:45:00|22500.9|22498.1|22508.4|22505.6|22513.9|22511.1|22500.9|22498.1|44
1741765800000|2025-03-12 07:50:00|22507.9|22505.1|22525.4|22522.6|22527.4|22524.6|22505.9|22503.1|117
1741766100000|2025-03-12 07:55:00|22527.4|22524.6|22534.4|22531.6|22541.4|22538.6|22516.9|22514.1|269
1741766400000|2025-03-12 08:00:00|22533.7|22532.3|22544.2|22542.8|22552.2|22550.8|22489.7|22488.3|879
1741766700000|2025-03-12 08:05:00|22543.7|22542.3|22523.7|22522.3|22544.2|22542.8|22500.7|22499.3|454
1741767000000|2025-03-12 08:10:00|22523.2|22521.8|22500.2|22498.8|22533.7|22532.3|22467.7|22466.3|505
1741767300000|2025-03-12 08:15:00|22499.7|22498.3|22492.7|22491.3|22527.2|22525.8|22465.7|22464.3|268
1741767600000|2025-03-12 08:20:00|22492.2|22490.8|22486.2|22484.8|22492.7|22491.3|22460.7|22459.3|427
1741767900000|2025-03-12 08:25:00|22486.7|22485.3|22488.2|22486.8|22505.2|22503.8|22476.7|22475.3|217
1741768200000|2025-03-12 08:30:00|22490.7|22489.3|22500.7|22499.3|22514.7|22513.3|22479.7|22478.3|215
1741768500000|2025-03-12 08:35:00|22500.2|22498.8|22562.7|22561.3|22562.7|22561.3|22476.7|22475.3|290
1741768800000|2025-03-12 08:40:00|22563.2|22561.8|22543.7|22542.3|22571.2|22569.8|22538.7|22537.3|247
1741769100000|2025-03-12 08:45:00|22544.2|22542.8|22566.7|22565.3|22587.2|22585.8|22530.2|22528.8|632
1741769400000|2025-03-12 08:50:00|22567.2|22565.8|22599.2|22597.8|22604.7|22603.3|22547.7|22546.3|706
1741769700000|2025-03-12 08:55:00|22599.7|22598.3|22613.7|22612.3|22625.7|22624.3|22590.2|22588.8|367
1741770000000|2025-03-12 09:00:00|22618.7|22617.3|22607.2|22605.8|22629.2|22627.8|22591.7|22590.3|344
1741770300000|2025-03-12 09:05:00|22608.7|22607.3|22626.7|22625.3|22631.2|22629.8|22587.7|22586.3|225
1741770600000|2025-03-12 09:10:00|22628.7|22627.3|22634.7|22633.3|22634.7|22633.3|22610.2|22608.8|441
1741770900000|2025-03-12 09:15:00|22635.2|22633.8|22645.2|22643.8|22653.7|22652.3|22620.2|22618.8|288
1741771200000|2025-03-12 09:20:00|22645.7|22644.3|22638.7|22637.3|22652.2|22650.8|22627.7|22626.3|282
1741771500000|2025-03-12 09:25:00|22633.2|22631.8|22648.7|22647.3|22651.2|22649.8|22611.7|22610.3|217
1741771800000|2025-03-12 09:30:00|22649.2|22647.8|22681.2|22679.8|22688.2|22686.8|22649.2|22647.8|330
1741772100000|2025-03-12 09:35:00|22680.7|22679.3|22697.7|22696.3|22700.7|22699.3|22670.2|22668.8|320
1741772400000|2025-03-12 09:40:00|22698.7|22697.3|22659.7|22658.3|22702.2|22700.8|22659.7|22658.3|363
1741772700000|2025-03-12 09:45:00|22659.2|22657.8|22658.2|22656.8|22667.2|22665.8|22645.7|22644.3|289
1741773000000|2025-03-12 09:50:00|22658.7|22657.3|22680.2|22678.8|22683.2|22681.8|22653.7|22652.3|156
1741773300000|2025-03-12 09:55:00|22679.7|22678.3|22665.7|22664.3|22681.7|22680.3|22651.2|22649.8|203
1741773600000|2025-03-12 10:00:00|22666.2|22664.8|22695.7|22694.3|22708.2|22706.8|22666.2|22664.8|273
1741773900000|2025-03-12 10:05:00|22696.2|22694.8|22673.2|22671.8|22700.2|22698.8|22660.2|22658.8|295
1741774200000|2025-03-12 10:10:00|22673.7|22672.3|22655.7|22654.3|22687.7|22686.3|22651.2|22649.8|162
1741774500000|2025-03-12 10:15:00|22655.2|22653.8|22645.7|22644.3|22658.2|22656.8|22636.2|22634.8|260
1741774800000|2025-03-12 10:20:00|22646.2|22644.8|22658.2|22656.8|22663.2|22661.8|22643.7|22642.3|264
1741775100000|2025-03-12 10:25:00|22661.2|22659.8|22659.7|22658.3|22664.2|22662.8|22651.2|22649.8|100
1741775400000|2025-03-12 10:30:00|22660.2|22658.8|22643.2|22641.8|22672.7|22671.3|22640.2|22638.8|143
1741775700000|2025-03-12 10:35:00|22643.7|22642.3|22658.2|22656.8|22663.7|22662.3|22636.2|22634.8|133
1741776000000|2025-03-12 10:40:00|22658.7|22657.3|22664.7|22663.3|22667.7|22666.3|22653.2|22651.8|170
1741776300000|2025-03-12 10:45:00|22665.2|22663.8|22692.7|22691.3|22693.2|22691.8|22664.7|22663.3|131
1741776600000|2025-03-12 10:50:00|22692.2|22690.8|22712.2|22710.8|22713.2|22711.8|22687.7|22686.3|160
1741776900000|2025-03-12 10:55:00|22711.2|22709.8|22703.7|22702.3|22720.7|22719.3|22695.7|22694.3|229
1741777200000|2025-03-12 11:00:00|22702.7|22701.3|22726.2|22724.8|22733.7|22732.3|22699.7|22698.3|288
1741777500000|2025-03-12 11:05:00|22726.7|22725.3|22729.2|22727.8|22741.2|22739.8|22720.7|22719.3|189
1741777800000|2025-03-12 11:10:00|22731.2|22729.8|22736.2|22734.8|22745.2|22743.8|22726.7|22725.3|229
1741778100000|2025-03-12 11:15:00|22735.7|22734.3|22740.2|22738.8|22749.2|22747.8|22731.2|22729.8|212
1741778400000|2025-03-12 11:20:00|22739.7|22738.3|22754.7|22753.3|22766.7|22765.3|22730.7|22729.3|305
1741778700000|2025-03-12 11:25:00|22755.2|22753.8|22747.2|22745.8|22764.2|22762.8|22742.7|22741.3|221
1741779000000|2025-03-12 11:30:00|22747.7|22746.3|22787.7|22786.3|22794.2|22792.8|22747.2|22745.8|408
1741779300000|2025-03-12 11:35:00|22788.2|22786.8|22777.2|22775.8|22789.2|22787.8|22772.7|22771.3|211
1741779600000|2025-03-12 11:40:00|22777.7|22776.3|22758.7|22757.3|22784.7|22783.3|22755.7|22754.3|327
1741779900000|2025-03-12 11:45:00|22758.2|22756.8|22724.2|22722.8|22758.2|22756.8|22714.7|22713.3|510
1741780200000|2025-03-12 11:50:00|22725.2|22723.8|22709.7|22708.3|22733.2|22731.8|22709.7|22708.3|222
1741780500000|2025-03-12 11:55:00|22709.2|22707.8|22720.7|22719.3|22729.2|22727.8|22708.7|22707.3|147
1741780800000|2025-03-12 12:00:00|22721.2|22719.8|22707.2|22705.8|22721.2|22719.8|22698.2|22696.8|232
1741781100000|2025-03-12 12:05:00|22707.7|22706.3|22714.7|22713.3|22719.7|22718.3|22702.7|22701.3|163
1741781400000|2025-03-12 12:10:00|22715.2|22713.8|22726.7|22725.3|22726.7|22725.3|22714.2|22712.8|82
1741781700000|2025-03-12 12:15:00|22726.2|22724.8|22733.2|22731.8|22740.7|22739.3|22723.7|22722.3|184
1741782000000|2025-03-12 12:20:00|22733.7|22732.3|22697.7|22696.3|22733.7|22732.3|22686.2|22684.8|273
1741782300000|2025-03-12 12:25:00|22698.2|22696.8|22696.2|22694.8|22701.2|22699.8|22681.7|22680.3|209
1741782600000|2025-03-12 12:30:00|22694.2|22692.8|22733.7|22732.3|22813.7|22812.3|22690.7|22689.3|695
1741782900000|2025-03-12 12:35:00|22734.2|22732.8|22732.2|22730.8|22754.7|22753.3|22720.2|22718.8|435
1741783200000|2025-03-12 12:40:00|22732.7|22731.3|22699.2|22697.8|22749.7|22748.3|22688.2|22686.8|215
1741783500000|2025-03-12 12:45:00|22698.2|22696.8|22709.2|22707.8|22712.2|22710.8|22674.2|22672.8|214
1741783800000|2025-03-12 12:50:00|22708.7|22707.3|22743.7|22742.3|22749.7|22748.3|22708.7|22707.3|133
1741784100000|2025-03-12 12:55:00|22744.2|22742.8|22741.2|22739.8|22753.2|22751.8|22735.2|22733.8|84
1741784400000|2025-03-12 13:00:00|22741.7|22740.3|22741.7|22740.3|22752.2|22750.8|22727.2|22725.8|141
1741784700000|2025-03-12 13:05:00|22741.2|22739.8|22717.2|22715.8|22744.2|22742.8|22713.2|22711.8|111
1741785000000|2025-03-12 13:10:00|22717.7|22716.3|22691.2|22689.8|22722.2|22720.8|22684.2|22682.8|133
1741785300000|2025-03-12 13:15:00|22690.7|22689.3|22696.2|22694.8|22704.7|22703.3|22679.2|22677.8|155
1741785600000|2025-03-12 13:20:00|22695.7|22694.3|22722.7|22721.3|22723.7|22722.3|22692.7|22691.3|160
1741785900000|2025-03-12 13:25:00|22722.2|22720.8|22726.7|22725.3|22735.2|22733.8|22717.7|22716.3|81
1741786200000|2025-03-12 13:30:00|22727.2|22725.8|22715.7|22714.3|22743.7|22742.3|22708.7|22707.3|178
1741786500000|2025-03-12 13:35:00|22712.7|22711.3|22706.2|22704.8|22729.2|22727.8|22693.7|22692.3|148
1741786800000|2025-03-12 13:40:00|22706.7|22705.3|22688.2|22686.8|22711.2|22709.8|22664.2|22662.8|247
1741787100000|2025-03-12 13:45:00|22688.7|22687.3|22676.7|22675.3|22712.7|22711.3|22642.7|22641.3|338
1741787400000|2025-03-12 13:50:00|22677.2|22675.8|22675.7|22674.3|22750.7|22749.3|22664.7|22663.3|1259
1741787700000|2025-03-12 13:55:00|22676.2|22674.8|22693.7|22692.3|22694.2|22692.8|22635.7|22634.3|391
1741788000000|2025-03-12 14:00:00|22692.7|22691.3|22672.7|22671.3|22709.2|22707.8|22659.2|22657.8|435
1741788300000|2025-03-12 14:05:00|22670.7|22669.3|22647.7|22646.3|22681.2|22679.8|22632.7|22631.3|326
1741788600000|2025-03-12 14:10:00|22648.2|22646.8|22617.2|22615.8|22654.2|22652.8|22607.7|22606.3|571
1741788900000|2025-03-12 14:15:00|22617.7|22616.3|22653.7|22652.3|22654.2|22652.8|22596.2|22594.8|484
1741789200000|2025-03-12 14:20:00|22653.2|22651.8|22597.7|22596.3|22664.2|22662.8|22592.2|22590.8|379
1741789500000|2025-03-12 14:25:00|22598.2|22596.8|22646.7|22645.3|22659.7|22658.3|22596.2|22594.8|385
1741789800000|2025-03-12 14:30:00|22646.2|22644.8|22605.7|22604.3|22649.7|22648.3|22599.2|22597.8|241
1741790100000|2025-03-12 14:35:00|22604.2|22602.8|22597.7|22596.3|22623.2|22621.8|22597.2|22595.8|201
1741790400000|2025-03-12 14:40:00|22598.2|22596.8|22579.2|22577.8|22605.2|22603.8|22563.7|22562.3|372
1741790700000|2025-03-12 14:45:00|22578.7|22577.3|22576.7|22575.3|22612.7|22611.3|22570.2|22568.8|192
1741791000000|2025-03-12 14:50:00|22576.2|22574.8|22614.2|22612.8|22616.7|22615.3|22568.7|22567.3|186
1741791300000|2025-03-12 14:55:00|22613.7|22612.3|22562.2|22560.8|22613.7|22612.3|22550.2|22548.8|279
1741791600000|2025-03-12 15:00:00|22562.7|22561.3|22525.2|22523.8|22567.2|22565.8|22511.2|22509.8|433
1741791900000|2025-03-12 15:05:00|22525.7|22524.3|22509.2|22507.8|22532.7|22531.3|22488.2|22486.8|426
1741792200000|2025-03-12 15:10:00|22509.7|22508.3|22545.7|22544.3|22552.2|22550.8|22506.2|22504.8|262
1741792500000|2025-03-12 15:15:00|22546.2|22544.8|22562.2|22560.8|22573.7|22572.3|22540.7|22539.3|232
1741792800000|2025-03-12 15:20:00|22561.7|22560.3|22570.2|22568.8|22572.7|22571.3|22539.2|22537.8|234
1741793100000|2025-03-12 15:25:00|22571.2|22569.8|22593.7|22592.3|22600.2|22598.8|22565.2|22563.8|326
1741793400000|2025-03-12 15:30:00|22596.2|22594.8|22616.7|22615.3|22632.7|22631.3|22596.2|22594.8|579
1741793700000|2025-03-12 15:35:00|22617.2|22615.8|22646.2|22644.8|22654.7|22653.3|22616.7|22615.3|349
1741794000000|2025-03-12 15:40:00|22646.7|22645.3|22643.7|22642.3|22653.7|22652.3|22631.7|22630.3|199
1741794300000|2025-03-12 15:45:00|22643.2|22641.8|22661.2|22659.8|22668.2|22666.8|22633.7|22632.3|256
1741794600000|2025-03-12 15:50:00|22660.7|22659.3|22640.7|22639.3|22667.7|22666.3|22639.2|22637.8|234
1741794900000|2025-03-12 15:55:00|22640.2|22638.8|22656.7|22655.3|22657.7|22656.3|22625.2|22623.8|317
1741795200000|2025-03-12 16:00:00|22656.2|22654.8|22638.7|22637.3|22659.7|22658.3|22629.7|22628.3|169
1741795500000|2025-03-12 16:05:00|22639.2|22637.8|22652.7|22651.3|22659.7|22658.3|22629.2|22627.8|176
1741795800000|2025-03-12 16:10:00|22652.2|22650.8|22670.2|22668.8|22677.7|22676.3|22629.2|22627.8|517
1741796100000|2025-03-12 16:15:00|22671.2|22669.8|22664.7|22663.3|22673.2|22671.8|22652.2|22650.8|246
1741796400000|2025-03-12 16:20:00|22665.2|22663.8|22673.2|22671.8|22685.7|22684.3|22665.2|22663.8|206
1741796700000|2025-03-12 16:25:00|22673.7|22672.3|22662.2|22660.8|22675.2|22673.8|22651.7|22650.3|839
1741797000000|2025-03-12 16:30:00|22662.9|22660.1|22680.9|22678.1|22692.4|22689.6|22661.4|22658.6|806
1741797300000|2025-03-12 16:35:00|22679.9|22677.1|22664.4|22661.6|22687.4|22684.6|22663.4|22660.6|463
1741797600000|2025-03-12 16:40:00|22664.9|22662.1|22621.9|22619.1|22664.9|22662.1|22615.4|22612.6|274
1741797900000|2025-03-12 16:45:00|22622.4|22619.6|22678.4|22675.6|22681.9|22679.1|22620.4|22617.6|177
1741798200000|2025-03-12 16:50:00|22677.9|22675.1|22670.4|22667.6|22686.4|22683.6|22646.9|22644.1|357
1741798500000|2025-03-12 16:55:00|22670.9|22668.1|22633.4|22630.6|22675.9|22673.1|22632.4|22629.6|118
1741798800000|2025-03-12 17:00:00|22634.9|22632.1|22645.9|22643.1|22647.4|22644.6|22628.4|22625.6|70
1741799100000|2025-03-12 17:05:00|22645.4|22642.6|22661.4|22658.6|22661.4|22658.6|22632.9|22630.1|97
1741799400000|2025-03-12 17:10:00|22661.9|22659.1|22675.4|22672.6|22676.9|22674.1|22650.4|22647.6|55
1741799700000|2025-03-12 17:15:00|22674.9|22672.1|22665.9|22663.1|22674.9|22672.1|22653.9|22651.1|32
1741800000000|2025-03-12 17:20:00|22666.4|22663.6|22685.4|22682.6|22691.4|22688.6|22665.4|22662.6|46
1741800300000|2025-03-12 17:25:00|22684.9|22682.1|22690.4|22687.6|22692.9|22690.1|22674.9|22672.1|46
1741800600000|2025-03-12 17:30:00|22689.9|22687.1|22702.9|22700.1|22709.4|22706.6|22687.9|22685.1|119
1741800900000|2025-03-12 17:35:00|22703.4|22700.6|22672.4|22669.6|22717.4|22714.6|22670.9|22668.1|274
1741801200000|2025-03-12 17:40:00|22672.9|22670.1|22662.9|22660.1|22691.9|22689.1|22661.4|22658.6|83
1741801500000|2025-03-12 17:45:00|22662.4|22659.6|22651.9|22649.1|22676.4|22673.6|22648.9|22646.1|76
1741801800000|2025-03-12 17:50:00|22652.4|22649.6|22601.4|22598.6|22652.4|22649.6|22597.9|22595.1|194
1741802100000|2025-03-12 17:55:00|22600.9|22598.1|22571.9|22569.1|22606.4|22603.6|22570.9|22568.1|152
1741802400000|2025-03-12 18:00:00|22572.4|22569.6|22602.4|22599.6|22616.9|22614.1|22563.9|22561.1|152
1741802700000|2025-03-12 18:05:00|22601.9|22599.1|22588.9|22586.1|22602.4|22599.6|22580.4|22577.6|59
1741803000000|2025-03-12 18:10:00|22589.4|22586.6|22615.4|22612.6|22620.4|22617.6|22589.4|22586.6|63
1741803300000|2025-03-12 18:15:00|22615.9|22613.1|22634.4|22631.6|22636.9|22634.1|22613.4|22610.6|95
1741803600000|2025-03-12 18:20:00|22634.9|22632.1|22632.4|22629.6|22646.9|22644.1|22619.4|22616.6|86
1741803900000|2025-03-12 18:25:00|22632.9|22630.1|22652.4|22649.6|22655.9|22653.1|22632.4|22629.6|61
1741804200000|2025-03-12 18:30:00|22652.9|22650.1|22669.4|22666.6|22669.9|22667.1|22650.9|22648.1|36
1741804500000|2025-03-12 18:35:00|22668.9|22666.1|22668.9|22666.1|22671.4|22668.6|22654.4|22651.6|53
1741804800000|2025-03-12 18:40:00|22669.4|22666.6|22679.4|22676.6|22682.4|22679.6|22669.4|22666.6|23
1741805100000|2025-03-12 18:45:00|22678.9|22676.1|22692.9|22690.1|22700.9|22698.1|22677.4|22674.6|72
1741805400000|2025-03-12 18:50:00|22691.9|22689.1|22679.9|22677.1|22691.9|22689.1|22667.9|22665.1|41
1741805700000|2025-03-12 18:55:00|22679.4|22676.6|22672.4|22669.6|22689.4|22686.6|22664.9|22662.1|82
1741806000000|2025-03-12 19:00:00|22671.9|22669.1|22665.9|22663.1|22671.9|22669.1|22646.4|22643.6|64
1741806300000|2025-03-12 19:05:00|22665.4|22662.6|22669.4|22666.6|22669.9|22667.1|22652.9|22650.1|40
1741806600000|2025-03-12 19:10:00|22669.9|22667.1|22658.4|22655.6|22674.4|22671.6|22656.9|22654.1|30
1741806900000|2025-03-12 19:15:00|22657.9|22655.1|22655.4|22652.6|22662.9|22660.1|22635.9|22633.1|64
1741807200000|2025-03-12 19:20:00|22655.9|22653.1|22638.4|22635.6|22661.9|22659.1|22626.4|22623.6|101
1741807500000|2025-03-12 19:25:00|22638.9|22636.1|22639.9|22637.1|22653.4|22650.6|22638.4|22635.6|28
1741807800000|2025-03-12 19:30:00|22640.4|22637.6|22640.4|22637.6|22656.9|22654.1|22638.4|22635.6|112
1741808100000|2025-03-12 19:35:00|22639.9|22637.1|22637.9|22635.1|22651.4|22648.6|22618.9|22616.1|86
1741808400000|2025-03-12 19:40:00|22636.9|22634.1|22644.9|22642.1|22645.4|22642.6|22625.4|22622.6|62
1741808700000|2025-03-12 19:45:00|22645.4|22642.6|22658.4|22655.6|22661.4|22658.6|22639.4|22636.6|69
1741809000000|2025-03-12 19:50:00|22654.9|22652.1|22657.9|22655.1|22663.4|22660.6|22623.4|22620.6|183
1741809300000|2025-03-12 19:55:00|22656.9|22654.1|22654.9|22652.1|22665.4|22662.6|22650.9|22648.1|89
1741809600000|2025-03-12 20:00:00|22654.4|22651.6|22645.4|22642.6|22657.4|22654.6|22645.4|22642.6|55
1741809900000|2025-03-12 20:05:00|22646.4|22643.6|22640.4|22637.6|22649.9|22647.1|22637.9|22635.1|31
1741810200000|2025-03-12 20:10:00|22641.9|22639.1|22638.4|22635.6|22651.4|22648.6|22638.4|22635.6|32
1741810500000|2025-03-12 20:15:00|22639.9|22637.1|22640.9|22638.1|22644.9|22642.1|22639.4|22636.6|16
1741810800000|2025-03-12 20:20:00|22641.4|22638.6|22642.4|22639.6|22642.9|22640.1|22638.9|22636.1|20
1741811100000|2025-03-12 20:25:00|22640.9|22638.1|22640.9|22638.1|22642.4|22639.6|22635.4|22632.6|26
1741811400000|2025-03-12 20:30:00|22639.9|22637.1|22631.9|22629.1|22642.4|22639.6|22631.9|22629.1|30
1741811700000|2025-03-12 20:35:00|22632.4|22629.6|22630.4|22627.6|22636.9|22634.1|22630.4|22627.6|45
1741812000000|2025-03-12 20:40:00|22630.9|22628.1|22628.4|22625.6|22631.9|22629.1|22625.4|22622.6|16
1741812300000|2025-03-12 20:45:00|22627.9|22625.1|22629.9|22627.1|22631.4|22628.6|22622.4|22619.6|41
1741812600000|2025-03-12 20:50:00|22628.4|22625.6|22627.4|22624.6|22635.9|22633.1|22627.4|22624.6|50
1741812900000|2025-03-12 20:55:00|22629.9|22627.1|22644.9|22642.1|22644.9|22642.1|22629.9|22627.1|65
1741813200000|2025-03-12 21:00:00|22644.4|22641.6|22648.1|22641.1|22648.1|22641.6|22644.4|22638.1|7
1741813500000|2025-03-12 21:05:00|22648|22641|22647.6|22640.6|22648.8|22641.8|22646.7|22639.7|0
1741813800000|2025-03-12 21:10:00|22647.5|22640.5|22648.3|22641.3|22648.8|22641.8|22646.8|22639.8|0
1741814100000|2025-03-12 21:15:00|22649.5|22642.5|22650|22643|22650|22643|22648.5|22641.5|0
1741814400000|2025-03-12 21:20:00|22650.1|22643.1|22650.6|22643.6|22651.1|22644.1|22649.5|22642.5|0
1741814700000|2025-03-12 21:25:00|22650.7|22643.7|22650.4|22643.4|22651.4|22644.4|22649.6|22642.6|0
1741815000000|2025-03-12 21:30:00|22650.3|22643.3|22651.4|22644.4|22651.5|22644.5|22650.3|22643.3|0
1741815300000|2025-03-12 21:35:00|22651.9|22644.9|22653|22646|22653.3|22646.3|22651.5|22644.5|0
1741815600000|2025-03-12 21:40:00|22653.3|22646.3|22651.7|22644.7|22654.1|22647.1|22651.5|22644.5|0
1741815900000|2025-03-12 21:45:00|22651.6|22644.6|22652.8|22645.8|22653.1|22646.1|22651.4|22644.4|0
1741816200000|2025-03-12 21:50:00|22652.7|22645.7|22652.5|22645.5|22653.3|22646.3|22650.6|22643.6|0
1741816500000|2025-03-12 21:55:00|22652.7|22645.7|22650.5|22643.5|22653.1|22646.1|22649.3|22642.3|0
1741816800000|2025-03-12 22:00:00|22651.8|22644.8|22658.7|22651.7|22661.2|22654.2|22640.8|22633.8|0
1741817100000|2025-03-12 22:05:00|22658.3|22651.3|22654.7|22647.7|22659.6|22652.6|22652.3|22645.3|0
1741817400000|2025-03-12 22:10:00|22653.9|22646.9|22666.7|22659.7|22669.2|22662.2|22652.3|22645.3|0
1741817700000|2025-03-12 22:15:00|22667.5|22660.5|22679|22672|22680.2|22673.2|22667.1|22660.1|0
1741818000000|2025-03-12 22:20:00|22678.6|22671.6|22683.7|22676.7|22692.5|22685.5|22678.6|22671.6|0
1741818300000|2025-03-12 22:25:00|22682.9|22675.9|22681.4|22674.4|22688.8|22681.8|22681.1|22674.1|0
1741818600000|2025-03-12 22:30:00|22681.8|22674.8|22674.9|22667.9|22686.5|22679.5|22674.1|22667.1|0
1741818900000|2025-03-12 22:35:00|22675.3|22668.3|22685.7|22678.7|22689.6|22682.6|22674.9|22667.9|0
1741819200000|2025-03-12 22:40:00|22685.6|22678.6|22689.1|22682.1|22689.5|22682.5|22684.3|22677.3|0
1741819500000|2025-03-12 22:45:00|22688.7|22681.7|22680|22673|22696.7|22689.7|22678.4|22671.4|0
1741819800000|2025-03-12 22:50:00|22679.6|22672.6|22679.9|22672.9|22684.1|22677.1|22677.1|22670.1|0
1741820100000|2025-03-12 22:55:00|22680.3|22673.3|22690.5|22683.5|22690.5|22683.5|22680.3|22673.3|0
1741820400000|2025-03-12 23:00:00|22690.1|22683.1|22705.7|22698.7|22709.7|22702.7|22688.5|22681.5|0
1741820700000|2025-03-12 23:05:00|22705.2|22698.2|22707.4|22700.4|22711.3|22704.3|22704|22697|0
1741821000000|2025-03-12 23:10:00|22706.9|22699.9|22700.8|22693.8|22708.2|22701.2|22699.2|22692.2|0
1741821300000|2025-03-12 23:15:00|22699.6|22692.6|22696.6|22689.6|22701.2|22694.2|22695|22688|0
1741821600000|2025-03-12 23:20:00|22696.5|22689.5|22696.5|22689.5|22703|22696|22696.5|22689.5|0
1741821900000|2025-03-12 23:25:00|22696.1|22689.1|22700.4|22693.4|22700.4|22693.4|22693.1|22686.1|0
1741822200000|2025-03-12 23:30:00|22700.8|22693.8|22712.8|22705.8|22713.2|22706.2|22696.7|22689.7|0
1741822500000|2025-03-12 23:35:00|22712.4|22705.4|22698.9|22691.9|22713.2|22706.2|22696.9|22689.9|0
1741822800000|2025-03-12 23:40:00|22699.3|22692.3|22704.9|22697.9|22708.1|22701.1|22698.8|22691.8|0
1741823100000|2025-03-12 23:45:00|22704.5|22697.5|22710.5|22703.5|22710.9|22703.9|22702.8|22695.8|0
1741823400000|2025-03-12 23:50:00|22710.1|22703.1|22717.3|22710.3|22721.1|22714.1|22709.2|22702.2|0
1741823700000|2025-03-12 23:55:00|22716.5|22709.5|22719.7|22712.7|22721.6|22714.6|22713.5|22706.5|0
1741824000000|2025-03-13 00:00:00|22718.1|22711.1|22718.6|22711.6|22726.4|22719.4|22717.4|22710.4|0
1741824300000|2025-03-13 00:05:00|22718.2|22711.2|22724.5|22717.5|22728|22721|22717.4|22710.4|0
1741824600000|2025-03-13 00:10:00|22724.1|22717.1|22724.5|22717.5|22726.9|22719.9|22718.1|22711.1|0
1741824900000|2025-03-13 00:15:00|22723.7|22716.7|22705.3|22700.3|22723.7|22716.7|22692.8|22687.8|51
1741825200000|2025-03-13 00:20:00|22704.8|22699.8|22705.8|22700.8|22706.8|22701.8|22704.8|22699.8|0
1741825500000|2025-03-13 00:25:00|22706.8|22701.8|22705.3|22700.3|22707.3|22702.3|22704.8|22699.8|0
1741825800000|2025-03-13 00:30:00|22704.8|22699.8|22688.3|22683.3|22706.8|22701.8|22687.8|22682.8|5
1741826100000|2025-03-13 00:35:00|22690.8|22685.8|22682.3|22677.3|22690.8|22685.8|22676.3|22671.3|14
1741826400000|2025-03-13 00:40:00|22678.8|22673.8|22690.8|22685.8|22691.8|22686.8|22675.8|22670.8|10
1741826700000|2025-03-13 00:45:00|22690.3|22685.3|22685.8|22680.8|22690.3|22685.3|22671.8|22666.8|5
1741827000000|2025-03-13 00:50:00|22685.3|22680.3|22687.3|22682.3|22689.8|22684.8|22680.8|22675.8|5
1741827300000|2025-03-13 00:55:00|22687.8|22682.8|22675.8|22670.8|22692.3|22687.3|22675.8|22670.8|1
1741827600000|2025-03-13 01:00:00|22675.3|22670.3|22642.3|22637.3|22675.8|22670.8|22641.8|22636.8|17
1741827900000|2025-03-13 01:05:00|22638.3|22633.3|22641.8|22636.8|22646.3|22641.3|22636.8|22631.8|3
1741828200000|2025-03-13 01:10:00|22641.3|22636.3|22656.8|22651.8|22658.3|22653.3|22637.8|22632.8|8
1741828500000|2025-03-13 01:15:00|22657.8|22652.8|22658.3|22653.3|22665.8|22660.8|22653.3|22648.3|2
1741828800000|2025-03-13 01:20:00|22658.8|22653.8|22661.8|22656.8|22671.3|22666.3|22655.3|22650.3|9
1741829100000|2025-03-13 01:25:00|22661.3|22656.3|22657.3|22652.3|22662.8|22657.8|22657.3|22652.3|2
1741829400000|2025-03-13 01:30:00|22656.8|22651.8|22643.8|22638.8|22656.8|22651.8|22637.8|22632.8|2
1741829700000|2025-03-13 01:35:00|22644.3|22639.3|22636.3|22631.3|22649.8|22644.8|22636.3|22631.3|2
1741830000000|2025-03-13 01:40:00|22636.8|22631.8|22637.3|22632.3|22644.8|22639.8|22634.3|22629.3|5
1741830300000|2025-03-13 01:45:00|22633.8|22628.8|22634.8|22629.8|22635.8|22630.8|22633.3|22628.3|0
1741830600000|2025-03-13 01:50:00|22636.8|22631.8|22640.8|22635.8|22641.3|22636.3|22636.8|22631.8|0
1741830900000|2025-03-13 01:55:00|22641.3|22636.3|22654.8|22649.8|22660.8|22655.8|22641.3|22636.3|2
1741831200000|2025-03-13 02:00:00|22654.3|22649.3|22653.8|22648.8|22657.8|22652.8|22651.8|22646.8|1
1741831500000|2025-03-13 02:05:00|22654.8|22649.8|22659.3|22654.3|22659.3|22654.3|22654.8|22649.8|0
1741831800000|2025-03-13 02:10:00|22661.8|22656.8|22667.8|22662.8|22667.8|22662.8|22661.8|22656.8|0
1741832100000|2025-03-13 02:15:00|22668.3|22663.3|22633.3|22628.3|22672.3|22667.3|22633.3|22628.3|23
1741832400000|2025-03-13 02:20:00|22632.3|22627.3|22624.3|22619.3|22633.8|22628.8|22624.3|22619.3|11
1741832700000|2025-03-13 02:25:00|22623.8|22618.8|22615.3|22610.3|22623.8|22618.8|22614.8|22609.8|8
1741833000000|2025-03-13 02:30:00|22614.8|22609.8|22616.8|22611.8|22620.3|22615.3|22613.3|22608.3|5
1741833300000|2025-03-13 02:35:00|22617.3|22612.3|22617.3|22612.3|22619.8|22614.8|22609.8|22604.8|27
1741833600000|2025-03-13 02:40:00|22617.8|22612.8|22623.3|22618.3|22629.3|22624.3|22617.8|22612.8|4
1741833900000|2025-03-13 02:45:00|22622.8|22617.8|22622.8|22617.8|22624.3|22619.3|22621.8|22616.8|0
1741834200000|2025-03-13 02:50:00|22623.3|22618.3|22621.8|22616.8|22624.3|22619.3|22620.8|22615.8|7
1741834500000|2025-03-13 02:55:00|22620.3|22615.3|22617.8|22612.8|22620.3|22615.3|22617.3|22612.3|0
1741834800000|2025-03-13 03:00:00|22618.8|22613.8|22626.3|22621.3|22627.8|22622.8|22618.8|22613.8|18
1741835100000|2025-03-13 03:05:00|22626.8|22621.8|22612.3|22607.3|22630.8|22625.8|22612.3|22607.3|0
1741835400000|2025-03-13 03:10:00|22612.8|22607.8|22617.3|22612.3|22617.8|22612.8|22612.8|22607.8|0
1741835700000|2025-03-13 03:15:00|22617.8|22612.8|22622.3|22617.3|22626.3|22621.3|22617.8|22612.8|2
1741836000000|2025-03-13 03:20:00|22621.8|22616.8|22619.3|22614.3|22621.8|22616.8|22619.3|22614.3|1
1741836300000|2025-03-13 03:25:00|22618.8|22613.8|22610.3|22605.3|22618.8|22613.8|22609.8|22604.8|0
1741836600000|2025-03-13 03:30:00|22610.8|22605.8|22593.8|22588.8|22610.8|22605.8|22592.8|22587.8|5
1741836900000|2025-03-13 03:35:00|22593.3|22588.3|22579.3|22574.3|22593.3|22588.3|22567.3|22562.3|25
1741837200000|2025-03-13 03:40:00|22579.8|22574.8|22581.8|22576.8|22584.8|22579.8|22579.8|22574.8|3
1741837500000|2025-03-13 03:45:00|22582.3|22577.3|22578.8|22573.8|22582.3|22577.3|22575.3|22570.3|12
1741837800000|2025-03-13 03:50:00|22578.3|22573.3|22571.8|22566.8|22578.3|22573.3|22565.3|22560.3|6
1741838100000|2025-03-13 03:55:00|22571.3|22566.3|22569.3|22564.3|22571.8|22566.8|22566.8|22561.8|4
1741838400000|2025-03-13 04:00:00|22569.8|22564.8|22574.3|22569.3|22574.3|22569.3|22569.8|22564.8|0
1741838700000|2025-03-13 04:05:00|22574.8|22569.8|22596.8|22591.8|22598.8|22593.8|22574.8|22569.8|8
1741839000000|2025-03-13 04:10:00|22594.3|22589.3|22591.8|22586.8|22594.3|22589.3|22588.3|22583.3|5
1741839300000|2025-03-13 04:15:00|22590.8|22585.8|22591.3|22586.3|22592.8|22587.8|22590.8|22585.8|6
1741839600000|2025-03-13 04:20:00|22592.3|22587.3|22603.8|22598.8|22607.3|22602.3|22592.3|22587.3|8
1741839900000|2025-03-13 04:25:00|22603.3|22598.3|22589.3|22584.3|22603.3|22598.3|22588.8|22583.8|5
1741840200000|2025-03-13 04:30:00|22588.3|22583.3|22579.3|22574.3|22588.3|22583.3|22576.8|22571.8|0
1741840500000|2025-03-13 04:35:00|22579.8|22574.8|22586.3|22581.3|22586.8|22581.8|22579.8|22574.8|10
1741840800000|2025-03-13 04:40:00|22585.8|22580.8|22591.3|22586.3|22591.3|22586.3|22568.3|22563.3|13
1741841100000|2025-03-13 04:45:00|22591.8|22586.8|22595.3|22590.3|22600.3|22595.3|22591.8|22586.8|3
1741841400000|2025-03-13 04:50:00|22596.8|22591.8|22595.3|22590.3|22596.8|22591.8|22591.8|22586.8|6
1741841700000|2025-03-13 04:55:00|22594.8|22589.8|22593.3|22588.3|22595.8|22590.8|22583.8|22578.8|7
1741842000000|2025-03-13 05:00:00|22592.8|22587.8|22592.3|22587.3|22592.8|22587.8|22586.8|22581.8|1
1741842300000|2025-03-13 05:05:00|22591.8|22586.8|22582.8|22577.8|22592.3|22587.3|22582.8|22577.8|2
1741842600000|2025-03-13 05:10:00|22582.3|22577.3|22586.8|22581.8|22588.3|22583.3|22576.8|22571.8|3
1741842900000|2025-03-13 05:15:00|22586.3|22581.3|22559.8|22554.8|22586.8|22581.8|22553.3|22548.3|31
1741843200000|2025-03-13 05:20:00|22559.3|22554.3|22573.8|22568.8|22574.3|22569.3|22556.8|22551.8|5
1741843500000|2025-03-13 05:25:00|22576.3|22571.3|22580.3|22575.3|22585.8|22580.8|22576.3|22571.3|13
1741843800000|2025-03-13 05:30:00|22579.8|22574.8|22535.3|22530.3|22579.8|22574.8|22535.3|22530.3|38
1741844100000|2025-03-13 05:35:00|22533.8|22528.8|22530.3|22525.3|22535.3|22530.3|22528.3|22523.3|17
1741844400000|2025-03-13 05:40:00|22529.8|22524.8|22546.8|22541.8|22550.3|22545.3|22527.3|22522.3|21
1741844700000|2025-03-13 05:45:00|22545.8|22540.8|22556.3|22551.3|22556.3|22551.3|22538.8|22533.8|13
1741845000000|2025-03-13 05:50:00|22556.8|22551.8|22561.3|22556.3|22561.8|22556.8|22552.8|22547.8|16
1741845300000|2025-03-13 05:55:00|22562.8|22557.8|22576.3|22571.3|22578.3|22573.3|22562.8|22557.8|14
1741845600000|2025-03-13 06:00:00|22576.8|22571.8|22573.8|22568.8|22588.3|22583.3|22571.8|22566.8|13
1741845900000|2025-03-13 06:05:00|22572.8|22567.8|22540.8|22535.8|22572.8|22567.8|22539.3|22534.3|26
1741846200000|2025-03-13 06:10:00|22541.3|22536.3|22572.3|22567.3|22574.8|22569.8|22541.3|22536.3|24
1741846500000|2025-03-13 06:15:00|22572.8|22567.8|22556.3|22551.3|22574.3|22569.3|22554.8|22549.8|20
1741846800000|2025-03-13 06:20:00|22558.3|22553.3|22541.3|22536.3|22563.3|22558.3|22541.3|22536.3|12
1741847100000|2025-03-13 06:25:00|22541.8|22536.8|22586.8|22581.8|22586.8|22581.8|22541.8|22536.8|12
1741847400000|2025-03-13 06:30:00|22586.3|22581.3|22589.8|22584.8|22597.3|22592.3|22580.3|22575.3|30
1741847700000|2025-03-13 06:35:00|22590.8|22585.8|22580.8|22575.8|22591.8|22586.8|22575.3|22570.3|14
1741848000000|2025-03-13 06:40:00|22581.3|22576.3|22595.3|22590.3|22595.8|22590.8|22581.3|22576.3|19
1741848300000|2025-03-13 06:45:00|22595.8|22590.8|22627.3|22622.3|22628.3|22623.3|22595.8|22590.8|19
1741848600000|2025-03-13 06:50:00|22625.8|22620.8|22621.8|22616.8|22632.3|22627.3|22621.8|22616.8|19
1741848900000|2025-03-13 06:55:00|22620.8|22615.8|22619.3|22614.3|22627.8|22622.8|22618.3|22613.3|24
1741849200000|2025-03-13 07:00:00|22618.2|22615.4|22617.7|22614.9|22628.2|22625.4|22613.2|22610.4|126
1741849500000|2025-03-13 07:05:00|22618.2|22615.4|22573.7|22570.9|22618.2|22615.4|22573.2|22570.4|123
1741849800000|2025-03-13 07:10:00|22572.7|22569.9|22606.2|22603.4|22608.2|22605.4|22566.7|22563.9|113
1741850100000|2025-03-13 07:15:00|22606.7|22603.9|22608.2|22605.4|22614.2|22611.4|22585.7|22582.9|51
1741850400000|2025-03-13 07:20:00|22609.2|22606.4|22640.2|22637.4|22660.2|22657.4|22609.2|22606.4|153
1741850700000|2025-03-13 07:25:00|22639.7|22636.9|22646.7|22643.9|22646.7|22643.9|22628.2|22625.4|51
1741851000000|2025-03-13 07:30:00|22648.2|22645.4|22634.2|22631.4|22654.7|22651.9|22632.2|22629.4|82
1741851300000|2025-03-13 07:35:00|22637.7|22634.9|22593.2|22590.4|22642.2|22639.4|22592.2|22589.4|129
1741851600000|2025-03-13 07:40:00|22592.7|22589.9|22602.7|22599.9|22626.2|22623.4|22592.7|22589.9|80
1741851900000|2025-03-13 07:45:00|22604.2|22601.4|22612.7|22609.9|22614.2|22611.4|22595.2|22592.4|65
1741852200000|2025-03-13 07:50:00|22613.2|22610.4|22565.2|22562.4|22615.7|22612.9|22563.7|22560.9|129
1741852500000|2025-03-13 07:55:00|22566.2|22563.4|22564.2|22561.4|22576.7|22573.9|22544.2|22541.4|252
1741852800000|2025-03-13 08:00:00|22563.5|22562.1|22593|22591.6|22614|22612.6|22528.5|22527.1|1050
1741853100000|2025-03-13 08:05:00|22593.5|22592.1|22597|22595.6|22604.5|22603.1|22550|22548.6|574
1741853400000|2025-03-13 08:10:00|22596.5|22595.1|22513|22511.6|22602|22600.6|22506.5|22505.1|394
1741853700000|2025-03-13 08:15:00|22513.5|22512.1|22462|22460.6|22535|22533.6|22430.5|22429.1|937
1741854000000|2025-03-13 08:20:00|22461.5|22460.1|22487|22485.6|22548.5|22547.1|22456|22454.6|772
1741854300000|2025-03-13 08:25:00|22487.5|22486.1|22554.5|22553.1|22560|22558.6|22483|22481.6|373
1741854600000|2025-03-13 08:30:00|22557.5|22556.1|22528.5|22527.1|22572|22570.6|22517.5|22516.1|410
1741854900000|2025-03-13 08:35:00|22529|22527.6|22499|22497.6|22537|22535.6|22487.5|22486.1|349
1741855200000|2025-03-13 08:40:00|22499.5|22498.1|22535|22533.6|22535|22533.6|22474.5|22473.1|381
1741855500000|2025-03-13 08:45:00|22535.5|22534.1|22535.5|22534.1|22550.5|22549.1|22525|22523.6|154
1741855800000|2025-03-13 08:50:00|22536|22534.6|22531.5|22530.1|22568.5|22567.1|22524.5|22523.1|374
1741856100000|2025-03-13 08:55:00|22531|22529.6|22584|22582.6|22589|22587.6|22520|22518.6|563
1741856400000|2025-03-13 09:00:00|22582|22580.6|22542|22540.6|22600.5|22599.1|22539|22537.6|411
1741856700000|2025-03-13 09:05:00|22542.5|22541.1|22537.5|22536.1|22550.5|22549.1|22507.5|22506.1|262
1741857000000|2025-03-13 09:10:00|22538|22536.6|22582|22580.6|22583|22581.6|22538|22536.6|153
1741857300000|2025-03-13 09:15:00|22582.5|22581.1|22610.5|22609.1|22611|22609.6|22582.5|22581.1|399
1741857600000|2025-03-13 09:20:00|22610|22608.6|22642.5|22641.1|22657.5|22656.1|22601|22599.6|625
1741857900000|2025-03-13 09:25:00|22642|22640.6|22630.5|22629.1|22656|22654.6|22623.5|22622.1|359
1741858200000|2025-03-13 09:30:00|22631|22629.6|22629.5|22628.1|22649.5|22648.1|22620.5|22619.1|162
1741858500000|2025-03-13 09:35:00|22630|22628.6|22648.5|22647.1|22652.5|22651.1|22622|22620.6|151
1741858800000|2025-03-13 09:40:00|22649|22647.6|22658.5|22657.1|22667|22665.6|22634|22632.6|223
1741859100000|2025-03-13 09:45:00|22656.5|22655.1|22672|22670.6|22677|22675.6|22650|22648.6|207
1741859400000|2025-03-13 09:50:00|22671.5|22670.1|22686.5|22685.1|22692|22690.6|22666|22664.6|319
1741859700000|2025-03-13 09:55:00|22686|22684.6|22711.5|22710.1|22714|22712.6|22676|22674.6|203
1741860000000|2025-03-13 10:00:00|22712|22710.6|22726.5|22725.1|22744.5|22743.1|22712|22710.6|494
1741860300000|2025-03-13 10:05:00|22726|22724.6|22695|22693.6|22729.5|22728.1|22694|22692.6|721
1741860600000|2025-03-13 10:10:00|22695.5|22694.1|22719.5|22718.1|22723|22721.6|22694|22692.6|142
1741860900000|2025-03-13 10:15:00|22720|22718.6|22727.5|22726.1|22738.5|22737.1|22707.5|22706.1|179
1741861200000|2025-03-13 10:20:00|22728|22726.6|22711|22709.6|22731.5|22730.1|22707|22705.6|120
1741861500000|2025-03-13 10:25:00|22711.5|22710.1|22730.5|22729.1|22734|22732.6|22711.5|22710.1|122
1741861800000|2025-03-13 10:30:00|22731|22729.6|22707.5|22706.1|22740|22738.6|22706.5|22705.1|196
1741862100000|2025-03-13 10:35:00|22710|22708.6|22726.5|22725.1|22755.5|22754.1|22710|22708.6|396
1741862400000|2025-03-13 10:40:00|22726|22724.6|22715.5|22714.1|22730.5|22729.1|22708.5|22707.1|184
1741862700000|2025-03-13 10:45:00|22715|22713.6|22706.5|22705.1|22718.5|22717.1|22699.5|22698.1|408
1741863000000|2025-03-13 10:50:00|22706|22704.6|22675.5|22674.1|22719|22717.6|22670.5|22669.1|410
1741863300000|2025-03-13 10:55:00|22676|22674.6|22641|22639.6|22677.5|22676.1|22605|22603.6|942
1741863600000|2025-03-13 11:00:00|22640.5|22639.1|22637|22635.6|22654.5|22653.1|22612|22610.6|425
1741863900000|2025-03-13 11:05:00|22636.5|22635.1|22633.5|22632.1|22658|22656.6|22630.5|22629.1|173
1741864200000|2025-03-13 11:10:00|22632.5|22631.1|22625|22623.6|22650.5|22649.1|22620|22618.6|189
1741864500000|2025-03-13 11:15:00|22624.5|22623.1|22579.5|22578.1|22646|22644.6|22567.5|22566.1|997
1741864800000|2025-03-13 11:20:00|22579|22577.6|22587|22585.6|22589.5|22588.1|22567|22565.6|224
1741865100000|2025-03-13 11:25:00|22586.5|22585.1|22574.5|22573.1|22589.5|22588.1|22556.5|22555.1|201
1741865400000|2025-03-13 11:30:00|22574|22572.6|22584.5|22583.1|22602.5|22601.1|22568.5|22567.1|233
1741865700000|2025-03-13 11:35:00|22586|22584.6|22538.5|22537.1|22591|22589.6|22538.5|22537.1|141
1741866000000|2025-03-13 11:40:00|22537|22535.6|22510.5|22509.1|22550|22548.6|22508|22506.6|267
1741866300000|2025-03-13 11:45:00|22509.5|22508.1|22518|22516.6|22520.5|22519.1|22503|22501.6|208
1741866600000|2025-03-13 11:50:00|22517.5|22516.1|22551|22549.6|22553|22551.6|22514.5|22513.1|250
1741866900000|2025-03-13 11:55:00|22550|22548.6|22517.5|22516.1|22568|22566.6|22450|22448.6|1181
1741867200000|2025-03-13 12:00:00|22517|22515.6|22508|22506.6|22542|22540.6|22491.5|22490.1|394
1741867500000|2025-03-13 12:05:00|22508.5|22507.1|22466|22464.6|22524.5|22523.1|22463.5|22462.1|455
1741867800000|2025-03-13 12:10:00|22465.5|22464.1|22457.5|22456.1|22491|22489.6|22446|22444.6|285
1741868100000|2025-03-13 12:15:00|22456|22454.6|22462.5|22461.1|22499.5|22498.1|22456|22454.6|366
1741868400000|2025-03-13 12:20:00|22462|22460.6|22488.5|22487.1|22489.5|22488.1|22448.5|22447.1|176
1741868700000|2025-03-13 12:25:00|22488|22486.6|22479.5|22478.1|22490.5|22489.1|22470.5|22469.1|146
1741869000000|2025-03-13 12:30:00|22481.5|22480.1|22519|22517.6|22537|22535.6|22481.5|22480.1|446
1741869300000|2025-03-13 12:35:00|22519.5|22518.1|22517|22515.6|22537.5|22536.1|22502|22500.6|232
1741869600000|2025-03-13 12:40:00|22517.5|22516.1|22523|22521.6|22537|22535.6|22514|22512.6|120
1741869900000|2025-03-13 12:45:00|22522.5|22521.1|22512.5|22511.1|22523|22521.6|22502.5|22501.1|101
1741870200000|2025-03-13 12:50:00|22513.5|22512.1|22500|22498.6|22523|22521.6|22500|22498.6|151
1741870500000|2025-03-13 12:55:00|22499.5|22498.1|22516.5|22515.1|22516.5|22515.1|22487|22485.6|139
1741870800000|2025-03-13 13:00:00|22518|22516.6|22578|22576.6|22593.5|22592.1|22516.5|22515.1|213
1741871100000|2025-03-13 13:05:00|22577.5|22576.1|22561|22559.6|22581|22579.6|22550.5|22549.1|119
1741871400000|2025-03-13 13:10:00|22560.5|22559.1|22553.5|22552.1|22570.5|22569.1|22547.5|22546.1|91
1741871700000|2025-03-13 13:15:00|22556|22554.6|22566|22564.6|22575|22573.6|22555|22553.6|118
1741872000000|2025-03-13 13:20:00|22565.5|22564.1|22587|22585.6|22591|22589.6|22561|22559.6|229
1741872300000|2025-03-13 13:25:00|22582.5|22581.1|22568|22566.6|22612|22610.6|22567|22565.6|233
1741872600000|2025-03-13 13:30:00|22569.5|22568.1|22584.5|22583.1|22591|22589.6|22549|22547.6|230
1741872900000|2025-03-13 13:35:00|22585|22583.6|22564.5|22563.1|22588|22586.6|22556|22554.6|176
1741873200000|2025-03-13 13:40:00|22564|22562.6|22521|22519.6|22577|22575.6|22521|22519.6|230
1741873500000|2025-03-13 13:45:00|22520.5|22519.1|22490.5|22489.1|22533|22531.6|22480.5|22479.1|362
1741873800000|2025-03-13 13:50:00|22491|22489.6|22460.5|22459.1|22503|22501.6|22457|22455.6|268
1741874100000|2025-03-13 13:55:00|22461|22459.6|22436.5|22435.1|22473|22471.6|22410.5|22409.1|550
1741874400000|2025-03-13 14:00:00|22436|22434.6|22476|22474.6|22487|22485.6|22423|22421.6|391
1741874700000|2025-03-13 14:05:00|22478.5|22477.1|22518.5|22517.1|22532|22530.6|22478.5|22477.1|410
1741875000000|2025-03-13 14:10:00|22519|22517.6|22526|22524.6|22548.5|22547.1|22507.5|22506.1|372
1741875300000|2025-03-13 14:15:00|22525.5|22524.1|22546.5|22545.1|22551|22549.6|22511.5|22510.1|414
1741875600000|2025-03-13 14:20:00|22545.5|22544.1|22547.5|22546.1|22553.5|22552.1|22520.5|22519.1|160
1741875900000|2025-03-13 14:25:00|22548|22546.6|22535|22533.6|22572|22570.6|22529|22527.6|258
1741876200000|2025-03-13 14:30:00|22536.5|22535.1|22550.5|22549.1|22570|22568.6|22535|22533.6|241
1741876500000|2025-03-13 14:35:00|22552|22550.6|22526.5|22525.1|22557.5|22556.1|22514.5|22513.1|173
1741876800000|2025-03-13 14:40:00|22527|22525.6|22536|22534.6|22543|22541.6|22517|22515.6|205
1741877100000|2025-03-13 14:45:00|22535.5|22534.1|22536.5|22535.1|22552.5|22551.1|22519|22517.6|108
1741877400000|2025-03-13 14:50:00|22533|22531.6|22562.5|22561.1|22572|22570.6|22533|22531.6|243
1741877700000|2025-03-13 14:55:00|22559.5|22558.1|22563|22561.6|22564.5|22563.1|22541|22539.6|214
1741878000000|2025-03-13 15:00:00|22564.5|22563.1|22582|22580.6|22587|22585.6|22559.5|22558.1|303
1741878300000|2025-03-13 15:05:00|22582.5|22581.1|22548.5|22547.1|22601.5|22600.1|22546.5|22545.1|376
1741878600000|2025-03-13 15:10:00|22549|22547.6|22523|22521.6|22563|22561.6|22516.5|22515.1|244
1741878900000|2025-03-13 15:15:00|22527|22525.6|22546|22544.6|22551.5|22550.1|22517.5|22516.1|195
1741879200000|2025-03-13 15:20:00|22545.5|22544.1|22544.5|22543.1|22548|22546.6|22527|22525.6|150
1741879500000|2025-03-13 15:25:00|22545|22543.6|22532|22530.6|22556|22554.6|22518.5|22517.1|196
1741879800000|2025-03-13 15:30:00|22531.5|22530.1|22548|22546.6|22563|22561.6|22527|22525.6|191
1741880100000|2025-03-13 15:35:00|22547.5|22546.1|22497|22495.6|22548|22546.6|22489.5|22488.1|411
1741880400000|2025-03-13 15:40:00|22497.5|22496.1|22537.5|22536.1|22558.5|22557.1|22464.5|22463.1|1212
1741880700000|2025-03-13 15:45:00|22537|22535.6|22586|22584.6|22592.5|22591.1|22523|22521.6|679
1741881000000|2025-03-13 15:50:00|22586.5|22585.1|22540.5|22539.1|22586.5|22585.1|22534|22532.6|229
1741881300000|2025-03-13 15:55:00|22540|22538.6|22521.5|22520.1|22547.5|22546.1|22515.5|22514.1|140
1741881600000|2025-03-13 16:00:00|22523|22521.6|22556.5|22555.1|22563|22561.6|22519.5|22518.1|184
1741881900000|2025-03-13 16:05:00|22557|22555.6|22573|22571.6|22580.5|22579.1|22547.5|22546.1|167
1741882200000|2025-03-13 16:10:00|22572.5|22571.1|22568.5|22567.1|22583|22581.6|22559.5|22558.1|148
1741882500000|2025-03-13 16:15:00|22567.5|22566.1|22540.5|22539.1|22567.5|22566.1|22534.5|22533.1|248
1741882800000|2025-03-13 16:20:00|22539.5|22538.1|22533.5|22532.1|22547|22545.6|22524|22522.6|242
1741883100000|2025-03-13 16:25:00|22534|22532.6|22525.5|22524.1|22540|22538.6|22524|22522.6|512
1741883400000|2025-03-13 16:30:00|22530|22528.6|22563.7|22560.9|22568.7|22565.9|22523.2|22520.4|818
1741883700000|2025-03-13 16:35:00|22565.2|22562.4|22570.7|22567.9|22573.2|22570.4|22549.7|22546.9|520
1741884000000|2025-03-13 16:40:00|22569.2|22566.4|22540.7|22537.9|22581.2|22578.4|22539.2|22536.4|345
1741884300000|2025-03-13 16:45:00|22540.2|22537.4|22519.2|22516.4|22546.2|22543.4|22495.2|22492.4|394
1741884600000|2025-03-13 16:50:00|22519.7|22516.9|22524.7|22521.9|22544.2|22541.4|22512.7|22509.9|229
1741884900000|2025-03-13 16:55:00|22524.2|22521.4|22536.7|22533.9|22538.2|22535.4|22522.7|22519.9|67
1741885200000|2025-03-13 17:00:00|22537.2|22534.4|22551.7|22548.9|22552.2|22549.4|22527.7|22524.9|479
1741885500000|2025-03-13 17:05:00|22552.2|22549.4|22541.7|22538.9|22565.7|22562.9|22537.7|22534.9|399
1741885800000|2025-03-13 17:10:00|22541.2|22538.4|22526.7|22523.9|22544.7|22541.9|22523.2|22520.4|72
1741886100000|2025-03-13 17:15:00|22527.2|22524.4|22497.2|22494.4|22527.2|22524.4|22494.2|22491.4|132
1741886400000|2025-03-13 17:20:00|22497.7|22494.9|22511.7|22508.9|22519.7|22516.9|22497.7|22494.9|107
1741886700000|2025-03-13 17:25:00|22510.7|22507.9|22517.2|22514.4|22522.2|22519.4|22506.7|22503.9|77
1741887000000|2025-03-13 17:30:00|22515.7|22512.9|22494.7|22491.9|22520.2|22517.4|22487.2|22484.4|77
1741887300000|2025-03-13 17:35:00|22494.2|22491.4|22492.7|22489.9|22502.7|22499.9|22490.7|22487.9|61
1741887600000|2025-03-13 17:40:00|22493.2|22490.4|22487.7|22484.9|22506.2|22503.4|22487.2|22484.4|48
1741887900000|2025-03-13 17:45:00|22488.2|22485.4|22489.2|22486.4|22493.2|22490.4|22482.2|22479.4|85
1741888200000|2025-03-13 17:50:00|22487.2|22484.4|22498.2|22495.4|22501.2|22498.4|22485.2|22482.4|207
1741888500000|2025-03-13 17:55:00|22498.7|22495.9|22476.7|22473.9|22506.7|22503.9|22473.2|22470.4|407
1741888800000|2025-03-13 18:00:00|22476.2|22473.4|22490.2|22487.4|22509.2|22506.4|22467.7|22464.9|291
1741889100000|2025-03-13 18:05:00|22490.7|22487.9|22518.2|22515.4|22523.7|22520.9|22490.7|22487.9|109
1741889400000|2025-03-13 18:10:00|22517.7|22514.9|22537.2|22534.4|22543.2|22540.4|22515.2|22512.4|142
1741889700000|2025-03-13 18:15:00|22536.7|22533.9|22513.7|22510.9|22536.7|22533.9|22506.7|22503.9|70
1741890000000|2025-03-13 18:20:00|22511.2|22508.4|22524.2|22521.4|22528.2|22525.4|22508.7|22505.9|71
1741890300000|2025-03-13 18:25:00|22524.7|22521.9|22532.2|22529.4|22532.7|22529.9|22519.2|22516.4|53
1741890600000|2025-03-13 18:30:00|22532.7|22529.9|22526.2|22523.4|22542.7|22539.9|22510.2|22507.4|125
1741890900000|2025-03-13 18:35:00|22526.7|22523.9|22532.7|22529.9|22538.2|22535.4|22513.2|22510.4|121
1741891200000|2025-03-13 18:40:00|22532.2|22529.4|22546.7|22543.9|22549.2|22546.4|22527.2|22524.4|57
1741891500000|2025-03-13 18:45:00|22547.2|22544.4|22550.2|22547.4|22553.7|22550.9|22532.7|22529.9|82
1741891800000|2025-03-13 18:50:00|22550.7|22547.9|22541.2|22538.4|22553.2|22550.4|22528.2|22525.4|80
1741892100000|2025-03-13 18:55:00|22541.7|22538.9|22547.7|22544.9|22549.7|22546.9|22527.2|22524.4|70
1741892400000|2025-03-13 19:00:00|22547.2|22544.4|22541.7|22538.9|22566.7|22563.9|22539.2|22536.4|86
1741892700000|2025-03-13 19:05:00|22541.2|22538.4|22523.2|22520.4|22543.2|22540.4|22517.7|22514.9|83
1741893000000|2025-03-13 19:10:00|22522.7|22519.9|22524.2|22521.4|22528.7|22525.9|22504.2|22501.4|142
1741893300000|2025-03-13 19:15:00|22525.7|22522.9|22530.7|22527.9|22532.2|22529.4|22517.2|22514.4|69
1741893600000|2025-03-13 19:20:00|22530.2|22527.4|22524.7|22521.9|22531.2|22528.4|22521.2|22518.4|44
1741893900000|2025-03-13 19:25:00|22524.2|22521.4|22504.2|22501.4|22524.2|22521.4|22482.7|22479.9|94
1741894200000|2025-03-13 19:30:00|22504.7|22501.9|22518.2|22515.4|22522.2|22519.4|22497.7|22494.9|121
1741894500000|2025-03-13 19:35:00|22517.7|22514.9|22494.2|22491.4|22518.2|22515.4|22494.2|22491.4|65
1741894800000|2025-03-13 19:40:00|22495.2|22492.4|22501.7|22498.9|22508.7|22505.9|22485.7|22482.9|149
1741895100000|2025-03-13 19:45:00|22499.2|22496.4|22504.7|22501.9|22510.2|22507.4|22490.7|22487.9|84
1741895400000|2025-03-13 19:50:00|22504.2|22501.4|22502.2|22499.4|22504.7|22501.9|22487.2|22484.4|60
1741895700000|2025-03-13 19:55:00|22501.7|22498.9|22506.2|22503.4|22511.7|22508.9|22501.2|22498.4|99
1741896000000|2025-03-13 20:00:00|22506.7|22503.9|22514.7|22511.9|22515.7|22512.9|22504.2|22501.4|54
1741896300000|2025-03-13 20:05:00|22515.2|22512.4|22521.2|22518.4|22523.7|22520.9|22514.7|22511.9|35
1741896600000|2025-03-13 20:10:00|22521.7|22518.9|22530.2|22527.4|22531.2|22528.4|22521.7|22518.9|17
1741896900000|2025-03-13 20:15:00|22529.7|22526.9|22521.2|22518.4|22533.7|22530.9|22521.2|22518.4|20
1741897200000|2025-03-13 20:20:00|22520.7|22517.9|22523.2|22520.4|22524.2|22521.4|22516.2|22513.4|28
1741897500000|2025-03-13 20:25:00|22524.2|22521.4|22522.2|22519.4|22526.7|22523.9|22521.7|22518.9|22
1741897800000|2025-03-13 20:30:00|22520.2|22517.4|22513.2|22510.4|22520.7|22517.9|22512.7|22509.9|54
1741898100000|2025-03-13 20:35:00|22512.7|22509.9|22509.2|22506.4|22517.2|22514.4|22509.2|22506.4|16
1741898400000|2025-03-13 20:40:00|22509.7|22506.9|22514.2|22511.4|22516.7|22513.9|22509.7|22506.9|26
1741898700000|2025-03-13 20:45:00|22515.2|22512.4|22522.7|22519.9|22522.7|22519.9|22515.2|22512.4|49
1741899000000|2025-03-13 20:50:00|22523.7|22520.9|22524.7|22521.9|22525.7|22522.9|22521.7|22518.9|45
1741899300000|2025-03-13 20:55:00|22525.7|22522.9|22514.7|22511.9|22525.7|22522.9|22513.7|22510.9|50
1741899600000|2025-03-13 21:00:00|22514.2|22511.4|22513.7|22506.7|22517|22511.4|22510|22503|21
1741899900000|2025-03-13 21:05:00|22513.5|22506.5|22509.2|22502.2|22513.5|22506.5|22508.2|22501.2|0
1741900200000|2025-03-13 21:10:00|22510|22503|22503.8|22496.8|22510.3|22503.3|22503.2|22496.2|0
1741900500000|2025-03-13 21:15:00|22503.9|22496.9|22502|22495|22506.4|22499.4|22501.6|22494.6|0
1741900800000|2025-03-13 21:20:00|22502.4|22495.4|22502.8|22495.8|22504.3|22497.3|22501.6|22494.6|0
1741901100000|2025-03-13 21:25:00|22502.7|22495.7|22502.2|22495.2|22504|22497|22500.9|22493.9|0
1741901400000|2025-03-13 21:30:00|22503|22496|22507.7|22500.7|22507.7|22500.7|22503|22496|0
1741901700000|2025-03-13 21:35:00|22507.1|22500.1|22505|22498|22507.7|22500.7|22505|22498|0
1741902000000|2025-03-13 21:40:00|22506|22499|22507.4|22500.4|22508|22501|22505|22498|0
1741902300000|2025-03-13 21:45:00|22507.5|22500.5|22509.8|22502.8|22510.6|22503.6|22507.5|22500.5|0
1741902600000|2025-03-13 21:50:00|22510|22503|22510.6|22503.6|22511.4|22504.4|22509.3|22502.3|0
1741902900000|2025-03-13 21:55:00|22510.8|22503.8|22517.3|22510.3|22517.3|22510.3|22509.8|22502.8|0
1741903200000|2025-03-13 22:00:00|22530.4|22523.4|22531.9|22524.9|22535.6|22528.6|22523.2|22516.2|0
1741903500000|2025-03-13 22:05:00|22530.7|22523.7|22552.4|22545.4|22553.3|22546.3|22530.3|22523.3|0
1741903800000|2025-03-13 22:10:00|22553.3|22546.3|22559.4|22552.4|22562.2|22555.2|22549.2|22542.2|0
1741904100000|2025-03-13 22:15:00|22559.8|22552.8|22548.9|22541.9|22561.8|22554.8|22543.9|22536.9|0
1741904400000|2025-03-13 22:20:00|22548.1|22541.1|22539|22532|22551.4|22544.4|22537.9|22530.9|0
1741904700000|2025-03-13 22:25:00|22540.3|22533.3|22548.7|22541.7|22548.7|22541.7|22535.8|22528.8|0
1741905000000|2025-03-13 22:30:00|22549.5|22542.5|22557.6|22550.6|22563.8|22556.8|22548|22541|0
1741905300000|2025-03-13 22:35:00|22559.2|22552.2|22566.8|22559.8|22567.2|22560.2|22556.4|22549.4|0
1741905600000|2025-03-13 22:40:00|22566.4|22559.4|22569|22562|22571.8|22564.8|22557.8|22550.8|0
1741905900000|2025-03-13 22:45:00|22568.2|22561.2|22571.7|22564.7|22572.6|22565.6|22566.9|22559.9|0
1741906200000|2025-03-13 22:50:00|22572.5|22565.5|22578.6|22571.6|22581.8|22574.8|22571.9|22564.9|0
1741906500000|2025-03-13 22:55:00|22578.5|22571.5|22567.9|22560.9|22581.8|22574.8|22563.5|22556.5|0
1741906800000|2025-03-13 23:00:00|22568.3|22561.3|22566.4|22559.4|22572|22565|22562.7|22555.7|0
1741907100000|2025-03-13 23:05:00|22567.2|22560.2|22578.6|22571.6|22581.7|22574.7|22564.8|22557.8|0
1741907400000|2025-03-13 23:10:00|22579.4|22572.4|22577.5|22570.5|22584.8|22577.8|22577.4|22570.4|0
1741907700000|2025-03-13 23:15:00|22576.6|22569.6|22568.9|22561.9|22576.6|22569.6|22562.7|22555.7|0
1741908000000|2025-03-13 23:20:00|22568|22561|22574.2|22567.2|22577.9|22570.9|22564|22557|0
1741908300000|2025-03-13 23:25:00|22573.8|22566.8|22570.2|22563.2|22576.6|22569.6|22569.8|22562.8|0
1741908600000|2025-03-13 23:30:00|22569.8|22562.8|22575.3|22568.3|22576.5|22569.5|22568.1|22561.1|0
1741908900000|2025-03-13 23:35:00|22574.9|22567.9|22559.7|22552.7|22574.9|22567.9|22556.8|22549.8|0
1741909200000|2025-03-13 23:40:00|22560.1|22553.1|22564.2|22557.2|22569.9|22562.9|22559.7|22552.7|0
1741909500000|2025-03-13 23:45:00|22565|22558|22569.3|22562.3|22570.5|22563.5|22561.9|22554.9|0
1741909800000|2025-03-13 23:50:00|22570.1|22563.1|22571.9|22564.9|22574.3|22567.3|22565.3|22558.3|0
1741910100000|2025-03-13 23:55:00|22572.3|22565.3|22564.4|22557.4|22574.4|22567.4|22562.8|22555.8|0
1741910400000|2025-03-14 00:00:00|22564.8|22557.8|22560.3|22553.3|22574.2|22567.2|22547.3|22540.3|0
1741910700000|2025-03-14 00:05:00|22561.1|22554.1|22571.3|22564.3|22574.6|22567.6|22560.3|22553.3|0
1741911000000|2025-03-14 00:10:00|22570.9|22563.9|22576.2|22569.2|22577.8|22570.8|22570.5|22563.5|0
1741911300000|2025-03-14 00:15:00|22574.5|22567.5|22616|22611|22621|22616|22573.7|22566.7|89
1741911600000|2025-03-14 00:20:00|22615.5|22610.5|22619.5|22614.5|22626.5|22621.5|22603|22598|28
1741911900000|2025-03-14 00:25:00|22619|22614|22609|22604|22632|22627|22608.5|22603.5|8
1741912200000|2025-03-14 00:30:00|22609.5|22604.5|22616.5|22611.5|22621|22616|22608|22603|0
1741912500000|2025-03-14 00:35:00|22616|22611|22610.5|22605.5|22616|22611|22602|22597|5
1741912800000|2025-03-14 00:40:00|22611|22606|22622.5|22617.5|22624.5|22619.5|22611|22606|3
1741913100000|2025-03-14 00:45:00|22622|22617|22616|22611|22622|22617|22610.5|22605.5|0
1741913400000|2025-03-14 00:50:00|22615.5|22610.5|22617|22612|22617.5|22612.5|22615.5|22610.5|2
1741913700000|2025-03-14 00:55:00|22616.5|22611.5|22597|22592|22617.5|22612.5|22596.5|22591.5|10
1741914000000|2025-03-14 01:00:00|22599|22594|22593|22588|22602.5|22597.5|22584.5|22579.5|23
1741914300000|2025-03-14 01:05:00|22592.5|22587.5|22588.5|22583.5|22592.5|22587.5|22583|22578|9
1741914600000|2025-03-14 01:10:00|22591.5|22586.5|22594.5|22589.5|22600|22595|22588.5|22583.5|10
1741914900000|2025-03-14 01:15:00|22594|22589|22579|22574|22595|22590|22576|22571|19
1741915200000|2025-03-14 01:20:00|22578.5|22573.5|22587|22582|22592|22587|22578|22573|19
1741915500000|2025-03-14 01:25:00|22587.5|22582.5|22587|22582|22587.5|22582.5|22578.5|22573.5|1
1741915800000|2025-03-14 01:30:00|22586|22581|22576|22571|22586|22581|22568.5|22563.5|7
1741916100000|2025-03-14 01:35:00|22576.5|22571.5|22584|22579|22584|22579|22574.5|22569.5|4
1741916400000|2025-03-14 01:40:00|22584.5|22579.5|22601|22596|22610.5|22605.5|22584.5|22579.5|7
1741916700000|2025-03-14 01:45:00|22601.5|22596.5|22593.5|22588.5|22608|22603|22593.5|22588.5|3
1741917000000|2025-03-14 01:50:00|22594|22589|22603.5|22598.5|22603.5|22598.5|22594|22589|1
1741917300000|2025-03-14 01:55:00|22604|22599|22599|22594|22605|22600|22595|22590|4
1741917600000|2025-03-14 02:00:00|22599.5|22594.5|22598|22593|22608|22603|22598|22593|3
1741917900000|2025-03-14 02:05:00|22599|22594|22594.5|22589.5|22602.5|22597.5|22593|22588|2
1741918200000|2025-03-14 02:10:00|22595|22590|22604|22599|22604|22599|22595|22590|0
1741918500000|2025-03-14 02:15:00|22604.5|22599.5|22603.5|22598.5|22605.5|22600.5|22599.5|22594.5|0
1741918800000|2025-03-14 02:20:00|22604|22599|22610|22605|22610.5|22605.5|22604|22599|2
1741919100000|2025-03-14 02:25:00|22609.5|22604.5|22602.5|22597.5|22609.5|22604.5|22602|22597|0
1741919400000|2025-03-14 02:30:00|22603|22598|22598|22593|22604.5|22599.5|22598|22593|1
1741919700000|2025-03-14 02:35:00|22598.5|22593.5|22621.5|22616.5|22624|22619|22598.5|22593.5|10
1741920000000|2025-03-14 02:40:00|22621|22616|22623|22618|22623.5|22618.5|22617.5|22612.5|5
1741920300000|2025-03-14 02:45:00|22623.5|22618.5|22623.5|22618.5|22624.5|22619.5|22618|22613|2
1741920600000|2025-03-14 02:50:00|22622.5|22617.5|22641|22636|22641|22636|22622.5|22617.5|21
1741920900000|2025-03-14 02:55:00|22640.5|22635.5|22645|22640|22646.5|22641.5|22639|22634|9
1741921200000|2025-03-14 03:00:00|22644.5|22639.5|22661|22656|22661.5|22656.5|22642.5|22637.5|36
1741921500000|2025-03-14 03:05:00|22663|22658|22650|22645|22666|22661|22647.5|22642.5|10
1741921800000|2025-03-14 03:10:00|22649|22644|22647|22642|22652|22647|22646.5|22641.5|1
1741922100000|2025-03-14 03:15:00|22647.5|22642.5|22664|22659|22664|22659|22647.5|22642.5|6
1741922400000|2025-03-14 03:20:00|22664.5|22659.5|22664.5|22659.5|22667|22662|22662|22657|15
1741922700000|2025-03-14 03:25:00|22665.5|22660.5|22666|22661|22666|22661|22659|22654|11
1741923000000|2025-03-14 03:30:00|22665.5|22660.5|22667.5|22662.5|22669.5|22664.5|22665.5|22660.5|2
1741923300000|2025-03-14 03:35:00|22667|22662|22669|22664|22671.5|22666.5|22665.5|22660.5|4
1741923600000|2025-03-14 03:40:00|22668.5|22663.5|22668.5|22663.5|22669|22664|22664|22659|2
1741923900000|2025-03-14 03:45:00|22669|22664|22676.5|22671.5|22679.5|22674.5|22669|22664|6
1741924200000|2025-03-14 03:50:00|22677|22672|22685.5|22680.5|22687.5|22682.5|22676.5|22671.5|10
1741924500000|2025-03-14 03:55:00|22686|22681|22686.5|22681.5|22688|22683|22681.5|22676.5|5
1741924800000|2025-03-14 04:00:00|22685.5|22680.5|22671|22666|22689.5|22684.5|22671|22666|20
1741925100000|2025-03-14 04:05:00|22670.5|22665.5|22667.5|22662.5|22670.5|22665.5|22665.5|22660.5|11
1741925400000|2025-03-14 04:10:00|22667|22662|22668.5|22663.5|22668.5|22663.5|22666.5|22661.5|0
1741925700000|2025-03-14 04:15:00|22669|22664|22667.5|22662.5|22669.5|22664.5|22666.5|22661.5|7
1741926000000|2025-03-14 04:20:00|22667|22662|22668|22663|22668.5|22663.5|22665.5|22660.5|6
1741926300000|2025-03-14 04:25:00|22670|22665|22653|22648|22670|22665|22651.5|22646.5|21
1741926600000|2025-03-14 04:30:00|22652|22647|22655.5|22650.5|22660|22655|22652|22647|5
1741926900000|2025-03-14 04:35:00|22656|22651|22654|22649|22658|22653|22654|22649|3
1741927200000|2025-03-14 04:40:00|22655.5|22650.5|22662.5|22657.5|22664.5|22659.5|22655.5|22650.5|4
1741927500000|2025-03-14 04:45:00|22663|22658|22669|22664|22669|22664|22663|22658|1
1741927800000|2025-03-14 04:50:00|22668.5|22663.5|22669.5|22664.5|22672|22667|22666.5|22661.5|4
1741928100000|2025-03-14 04:55:00|22670.5|22665.5|22667|22662|22670.5|22665.5|22666.5|22661.5|5
1741928400000|2025-03-14 05:00:00|22666|22661|22680.5|22675.5|22682.5|22677.5|22664.5|22659.5|37
1741928700000|2025-03-14 05:05:00|22678.5|22673.5|22677.5|22672.5|22679.5|22674.5|22676.5|22671.5|1
1741929000000|2025-03-14 05:10:00|22676.5|22671.5|22692.5|22687.5|22693|22688|22672.5|22667.5|14
1741929300000|2025-03-14 05:15:00|22693.5|22688.5|22697|22692|22703|22698|22690.5|22685.5|26
1741929600000|2025-03-14 05:20:00|22697.5|22692.5|22681|22676|22697.5|22692.5|22681|22676|4
1741929900000|2025-03-14 05:25:00|22681.5|22676.5|22683|22678|22692|22687|22681.5|22676.5|4
1741930200000|2025-03-14 05:30:00|22681|22676|22683.5|22678.5|22686|22681|22679.5|22674.5|3
1741930500000|2025-03-14 05:35:00|22684|22679|22683|22678|22691|22686|22683|22678|8
1741930800000|2025-03-14 05:40:00|22683.5|22678.5|22676.5|22671.5|22684|22679|22676.5|22671.5|10
1741931100000|2025-03-14 05:45:00|22677|22672|22676|22671|22677.5|22672.5|22674.5|22669.5|1
1741931400000|2025-03-14 05:50:00|22676.5|22671.5|22679|22674|22681.5|22676.5|22676.5|22671.5|1
1741931700000|2025-03-14 05:55:00|22678.5|22673.5|22676.5|22671.5|22681|22676|22676|22671|2
1741932000000|2025-03-14 06:00:00|22676|22671|22666|22661|22680|22675|22663|22658|17
1741932300000|2025-03-14 06:05:00|22665.5|22660.5|22661.5|22656.5|22668|22663|22661.5|22656.5|15
1741932600000|2025-03-14 06:10:00|22661|22656|22660|22655|22662|22657|22646.5|22641.5|10
1741932900000|2025-03-14 06:15:00|22660.5|22655.5|22650.5|22645.5|22661|22656|22650.5|22645.5|10
1741933200000|2025-03-14 06:20:00|22651|22646|22642|22637|22651|22646|22641|22636|11
1741933500000|2025-03-14 06:25:00|22644|22639|22630.5|22625.5|22644.5|22639.5|22628.5|22623.5|35
1741933800000|2025-03-14 06:30:00|22631|22626|22612|22607|22635.5|22630.5|22603.5|22598.5|60
1741934100000|2025-03-14 06:35:00|22613|22608|22632|22627|22638.5|22633.5|22613|22608|15
1741934400000|2025-03-14 06:40:00|22633.5|22628.5|22626|22621|22633.5|22628.5|22618.5|22613.5|27
1741934700000|2025-03-14 06:45:00|22626.5|22621.5|22636.5|22631.5|22647.5|22642.5|22626.5|22621.5|15
1741935000000|2025-03-14 06:50:00|22637|22632|22638.5|22633.5|22642|22637|22626.5|22621.5|16
1741935300000|2025-03-14 06:55:00|22638|22633|22640.5|22635.5|22646.5|22641.5|22634.5|22629.5|9
1741935600000|2025-03-14 07:00:00|22639.4|22636.6|22584.9|22582.1|22639.4|22636.6|22579.4|22576.6|170
1741935900000|2025-03-14 07:05:00|22584.4|22581.6|22600.4|22597.6|22607.4|22604.6|22580.4|22577.6|104
1741936200000|2025-03-14 07:10:00|22596.4|22593.6|22605.9|22603.1|22606.9|22604.1|22590.9|22588.1|68
1741936500000|2025-03-14 07:15:00|22610.4|22607.6|22594.9|22592.1|22615.4|22612.6|22592.4|22589.6|64
1741936800000|2025-03-14 07:20:00|22595.4|22592.6|22593.9|22591.1|22601.9|22599.1|22591.9|22589.1|77
1741937100000|2025-03-14 07:25:00|22592.4|22589.6|22594.4|22591.6|22600.9|22598.1|22589.4|22586.6|39
1741937400000|2025-03-14 07:30:00|22591.9|22589.1|22580.4|22577.6|22592.4|22589.6|22572.9|22570.1|93
1741937700000|2025-03-14 07:35:00|22580.9|22578.1|22581.9|22579.1|22587.4|22584.6|22568.9|22566.1|64
1741938000000|2025-03-14 07:40:00|22584.9|22582.1|22598.4|22595.6|22606.4|22603.6|22581.4|22578.6|36
1741938300000|2025-03-14 07:45:00|22597.4|22594.6|22590.9|22588.1|22604.4|22601.6|22588.4|22585.6|36
1741938600000|2025-03-14 07:50:00|22590.4|22587.6|22575.4|22572.6|22590.4|22587.6|22564.9|22562.1|70
1741938900000|2025-03-14 07:55:00|22575.9|22573.1|22556.4|22553.6|22576.4|22573.6|22547.4|22544.6|90
1741939200000|2025-03-14 08:00:00|22555.7|22554.3|22474.7|22473.3|22555.7|22554.3|22461.7|22460.3|1049
1741939500000|2025-03-14 08:05:00|22475.2|22473.8|22526.2|22524.8|22528.7|22527.3|22455.7|22454.3|438
1741939800000|2025-03-14 08:10:00|22525.2|22523.8|22553.2|22551.8|22553.7|22552.3|22508.2|22506.8|245
1741940100000|2025-03-14 08:15:00|22552.7|22551.3|22545.7|22544.3|22574.7|22573.3|22535.7|22534.3|314
1741940400000|2025-03-14 08:20:00|22546.2|22544.8|22593.7|22592.3|22607.2|22605.8|22546.2|22544.8|322
1741940700000|2025-03-14 08:25:00|22594.2|22592.8|22634.7|22633.3|22653.2|22651.8|22593.2|22591.8|357
1741941000000|2025-03-14 08:30:00|22635.2|22633.8|22625.2|22623.8|22675.2|22673.8|22624.2|22622.8|468
1741941300000|2025-03-14 08:35:00|22624.7|22623.3|22637.7|22636.3|22645.7|22644.3|22608.2|22606.8|363
1741941600000|2025-03-14 08:40:00|22636.7|22635.3|22651.2|22649.8|22664.2|22662.8|22631.7|22630.3|213
1741941900000|2025-03-14 08:45:00|22649.7|22648.3|22683.2|22681.8|22683.2|22681.8|22642.2|22640.8|238
1741942200000|2025-03-14 08:50:00|22682.7|22681.3|22653.7|22652.3|22682.7|22681.3|22633.7|22632.3|238
1741942500000|2025-03-14 08:55:00|22653.2|22651.8|22658.2|22656.8|22662.2|22660.8|22636.2|22634.8|118
1741942800000|2025-03-14 09:00:00|22660.7|22659.3|22657.2|22655.8|22678.2|22676.8|22654.2|22652.8|275
1741943100000|2025-03-14 09:05:00|22657.7|22656.3|22676.7|22675.3|22687.2|22685.8|22654.7|22653.3|226
1741943400000|2025-03-14 09:10:00|22676.2|22674.8|22651.2|22649.8|22676.2|22674.8|22637.7|22636.3|225
1741943700000|2025-03-14 09:15:00|22649.7|22648.3|22678.2|22676.8|22679.7|22678.3|22643.7|22642.3|149
1741944000000|2025-03-14 09:20:00|22677.7|22676.3|22650.7|22649.3|22679.7|22678.3|22646.7|22645.3|252
1741944300000|2025-03-14 09:25:00|22650.2|22648.8|22636.7|22635.3|22658.2|22656.8|22615.7|22614.3|173
1741944600000|2025-03-14 09:30:00|22636.2|22634.8|22610.7|22609.3|22643.7|22642.3|22588.2|22586.8|247
1741944900000|2025-03-14 09:35:00|22611.2|22609.8|22630.7|22629.3|22643.2|22641.8|22606.2|22604.8|207
1741945200000|2025-03-14 09:40:00|22630.2|22628.8|22625.7|22624.3|22662.7|22661.3|22614.2|22612.8|380
1741945500000|2025-03-14 09:45:00|22625.2|22623.8|22599.2|22597.8|22625.2|22623.8|22588.7|22587.3|129
1741945800000|2025-03-14 09:50:00|22598.2|22596.8|22624.2|22622.8|22629.2|22627.8|22595.7|22594.3|187
1741946100000|2025-03-14 09:55:00|22623.7|22622.3|22657.7|22656.3|22657.7|22656.3|22619.7|22618.3|338
1741946400000|2025-03-14 10:00:00|22658.2|22656.8|22667.7|22666.3|22673.7|22672.3|22645.2|22643.8|204
1741946700000|2025-03-14 10:05:00|22667.2|22665.8|22708.7|22707.3|22719.7|22718.3|22665.7|22664.3|649
1741947000000|2025-03-14 10:10:00|22707.2|22705.8|22699.7|22698.3|22728.7|22727.3|22689.2|22687.8|337
1741947300000|2025-03-14 10:15:00|22700.2|22698.8|22728.7|22727.3|22733.2|22731.8|22689.7|22688.3|245
1741947600000|2025-03-14 10:20:00|22729.2|22727.8|22716.7|22715.3|22742.7|22741.3|22711.2|22709.8|364
1741947900000|2025-03-14 10:25:00|22716.2|22714.8|22700.2|22698.8|22717.7|22716.3|22696.2|22694.8|266
1741948200000|2025-03-14 10:30:00|22700.7|22699.3|22673.7|22672.3|22705.2|22703.8|22671.2|22669.8|211
1741948500000|2025-03-14 10:35:00|22674.2|22672.8|22759.7|22758.3|22768.2|22766.8|22658.2|22656.8|703
1741948800000|2025-03-14 10:40:00|22759.2|22757.8|22782.7|22781.3|22784.7|22783.3|22727.7|22726.3|1331
1741949100000|2025-03-14 10:45:00|22783.2|22781.8|22801.2|22799.8|22816.2|22814.8|22767.7|22766.3|1057
1741949400000|2025-03-14 10:50:00|22800.7|22799.3|22886.2|22884.8|22905.7|22904.3|22800.7|22799.3|1742
1741949700000|2025-03-14 10:55:00|22890.2|22888.8|22916.7|22915.3|22920.2|22918.8|22883.7|22882.3|969
1741950000000|2025-03-14 11:00:00|22916.2|22914.8|22953.7|22952.3|22953.7|22952.3|22890.7|22889.3|547
1741950300000|2025-03-14 11:05:00|22954.2|22952.8|22927.2|22925.8|22999.2|22997.8|22879.7|22878.3|1936
1741950600000|2025-03-14 11:10:00|22927.7|22926.3|22897.2|22895.8|22946.2|22944.8|22897.2|22895.8|941
1741950900000|2025-03-14 11:15:00|22897.7|22896.3|22863.7|22862.3|22921.2|22919.8|22862.7|22861.3|965
1741951200000|2025-03-14 11:20:00|22866.7|22865.3|22890.7|22889.3|22901.7|22900.3|22866.7|22865.3|289
1741951500000|2025-03-14 11:25:00|22889.7|22888.3|22903.2|22901.8|22905.2|22903.8|22877.7|22876.3|303
1741951800000|2025-03-14 11:30:00|22904.7|22903.3|22915.2|22913.8|22925.2|22923.8|22874.7|22873.3|317
1741952100000|2025-03-14 11:35:00|22914.7|22913.3|22938.7|22937.3|22939.7|22938.3|22912.2|22910.8|139
1741952400000|2025-03-14 11:40:00|22939.2|22937.8|22911.2|22909.8|22943.2|22941.8|22908.7|22907.3|234
1741952700000|2025-03-14 11:45:00|22910.7|22909.3|22978.7|22977.3|22984.7|22983.3|22909.2|22907.8|460
1741953000000|2025-03-14 11:50:00|22983.7|22982.3|22948.2|22946.8|22994.2|22992.8|22941.2|22939.8|398
1741953300000|2025-03-14 11:55:00|22948.7|22947.3|22938.7|22937.3|22966.2|22964.8|22937.2|22935.8|275
1741953600000|2025-03-14 12:00:00|22939.2|22937.8|23011.7|23010.3|23018.7|23017.3|22939.2|22937.8|702
1741953900000|2025-03-14 12:05:00|23011.2|23009.8|23023.7|23022.3|23050.2|23048.8|22997.2|22995.8|728
1741954200000|2025-03-14 12:10:00|23023.2|23021.8|22997.7|22996.3|23026.2|23024.8|22989.2|22987.8|280
1741954500000|2025-03-14 12:15:00|22998.2|22996.8|22990.2|22988.8|23014.2|23012.8|22979.7|22978.3|292
1741954800000|2025-03-14 12:20:00|22991.2|22989.8|23012.7|23011.3|23015.2|23013.8|22991.2|22989.8|170
1741955100000|2025-03-14 12:25:00|23013.2|23011.8|23007.7|23006.3|23023.2|23021.8|22999.2|22997.8|220
1741955400000|2025-03-14 12:30:00|23008.2|23006.8|23011.2|23009.8|23020.2|23018.8|22998.2|22996.8|221
1741955700000|2025-03-14 12:35:00|23011.7|23010.3|22983.7|22982.3|23012.7|23011.3|22979.7|22978.3|225
1741956000000|2025-03-14 12:40:00|22981.2|22979.8|22961.7|22960.3|22981.2|22979.8|22949.2|22947.8|361
1741956300000|2025-03-14 12:45:00|22962.2|22960.8|22965.2|22963.8|22989.2|22987.8|22959.7|22958.3|239
1741956600000|2025-03-14 12:50:00|22963.7|22962.3|22940.2|22938.8|22965.2|22963.8|22939.7|22938.3|165
1741956900000|2025-03-14 12:55:00|22938.2|22936.8|22934.7|22933.3|22950.2|22948.8|22922.7|22921.3|283
1741957200000|2025-03-14 13:00:00|22935.2|22933.8|22944.2|22942.8|22951.7|22950.3|22918.2|22916.8|269
1741957500000|2025-03-14 13:05:00|22944.7|22943.3|22947.7|22946.3|22958.2|22956.8|22935.7|22934.3|160
1741957800000|2025-03-14 13:10:00|22950.7|22949.3|22940.7|22939.3|22952.2|22950.8|22932.2|22930.8|159
1741958100000|2025-03-14 13:15:00|22940.2|22938.8|22916.2|22914.8|22941.2|22939.8|22899.7|22898.3|390
1741958400000|2025-03-14 13:20:00|22915.7|22914.3|22922.7|22921.3|22948.2|22946.8|22914.2|22912.8|158
1741958700000|2025-03-14 13:25:00|22922.2|22920.8|22921.2|22919.8|22927.7|22926.3|22909.7|22908.3|292
1741959000000|2025-03-14 13:30:00|22920.7|22919.3|22945.7|22944.3|22971.2|22969.8|22890.2|22888.8|885
1741959300000|2025-03-14 13:35:00|22946.2|22944.8|22927.7|22926.3|22977.7|22976.3|22925.7|22924.3|518
1741959600000|2025-03-14 13:40:00|22931.2|22929.8|22964.2|22962.8|22976.2|22974.8|22931.2|22929.8|315
1741959900000|2025-03-14 13:45:00|22964.7|22963.3|22968.2|22966.8|22983.7|22982.3|22947.7|22946.3|226
1741960200000|2025-03-14 13:50:00|22970.7|22969.3|22956.7|22955.3|22975.7|22974.3|22931.2|22929.8|238
1741960500000|2025-03-14 13:55:00|22957.2|22955.8|22935.2|22933.8|22961.2|22959.8|22931.7|22930.3|242
1741960800000|2025-03-14 14:00:00|22911.7|22910.3|22915.7|22914.3|22925.2|22923.8|22880.7|22879.3|708
1741961100000|2025-03-14 14:05:00|22915.2|22913.8|22901.7|22900.3|22959.7|22958.3|22899.7|22898.3|480
1741961400000|2025-03-14 14:10:00|22901.2|22899.8|22933.2|22931.8|22940.2|22938.8|22898.2|22896.8|343
1741961700000|2025-03-14 14:15:00|22930.7|22929.3|22932.7|22931.3|22954.2|22952.8|22926.2|22924.8|349
1741962000000|2025-03-14 14:20:00|22932.2|22930.8|22922.7|22921.3|22932.7|22931.3|22898.7|22897.3|258
1741962300000|2025-03-14 14:25:00|22923.2|22921.8|22918.7|22917.3|22934.7|22933.3|22908.7|22907.3|185
1741962600000|2025-03-14 14:30:00|22915.7|22914.3|22907.7|22906.3|22943.7|22942.3|22905.7|22904.3|160
1741962900000|2025-03-14 14:35:00|22908.2|22906.8|22935.7|22934.3|22937.7|22936.3|22882.2|22880.8|239
1741963200000|2025-03-14 14:40:00|22933.7|22932.3|22938.7|22937.3|22943.7|22942.3|22914.2|22912.8|302
1741963500000|2025-03-14 14:45:00|22938.2|22936.8|22950.2|22948.8|22958.2|22956.8|22927.2|22925.8|223
1741963800000|2025-03-14 14:50:00|22950.7|22949.3|22951.2|22949.8|22969.7|22968.3|22946.2|22944.8|230
1741964100000|2025-03-14 14:55:00|22950.7|22949.3|22955.2|22953.8|22955.7|22954.3|22927.7|22926.3|452
1741964400000|2025-03-14 15:00:00|22955.7|22954.3|22964.2|22962.8|22981.7|22980.3|22955.7|22954.3|322
1741964700000|2025-03-14 15:05:00|22964.7|22963.3|22948.2|22946.8|22973.7|22972.3|22945.2|22943.8|206
1741965000000|2025-03-14 15:10:00|22948.7|22947.3|22947.2|22945.8|22966.2|22964.8|22943.2|22941.8|261
1741965300000|2025-03-14 15:15:00|22947.7|22946.3|22959.2|22957.8|22964.2|22962.8|22947.2|22945.8|408
1741965600000|2025-03-14 15:20:00|22959.7|22958.3|22994.7|22993.3|22995.2|22993.8|22959.7|22958.3|401
1741965900000|2025-03-14 15:25:00|22995.2|22993.8|23010.2|23008.8|23010.2|23008.8|22985.7|22984.3|394
1741966200000|2025-03-14 15:30:00|23011.2|23009.8|23000.7|22999.3|23021.2|23019.8|22998.7|22997.3|377
1741966500000|2025-03-14 15:35:00|23000.2|22998.8|23002.2|23000.8|23011.7|23010.3|22990.2|22988.8|164
1741966800000|2025-03-14 15:40:00|23002.7|23001.3|23004.7|23003.3|23015.2|23013.8|22996.7|22995.3|225
1741967100000|2025-03-14 15:45:00|23004.2|23002.8|22985.2|22983.8|23007.7|23006.3|22978.2|22976.8|379
1741967400000|2025-03-14 15:50:00|22985.7|22984.3|22963.7|22962.3|22986.2|22984.8|22955.7|22954.3|405
1741967700000|2025-03-14 15:55:00|22963.2|22961.8|22986.2|22984.8|22986.2|22984.8|22960.2|22958.8|463
1741968000000|2025-03-14 16:00:00|22986.7|22985.3|22953.7|22952.3|22993.7|22992.3|22953.7|22952.3|357
1741968300000|2025-03-14 16:05:00|22952.7|22951.3|22945.2|22943.8|22961.7|22960.3|22940.2|22938.8|320
1741968600000|2025-03-14 16:10:00|22944.7|22943.3|22956.7|22955.3|22963.7|22962.3|22944.7|22943.3|209
1741968900000|2025-03-14 16:15:00|22956.2|22954.8|22940.7|22939.3|22956.2|22954.8|22931.7|22930.3|282
1741969200000|2025-03-14 16:20:00|22941.7|22940.3|22946.2|22944.8|22952.2|22950.8|22931.7|22930.3|380
1741969500000|2025-03-14 16:25:00|22945.2|22943.8|22931.7|22930.3|22949.7|22948.3|22920.7|22919.3|1060
1741969800000|2025-03-14 16:30:00|22932.4|22929.6|22971.4|22968.6|22971.4|22968.6|22925.9|22923.1|1236
1741970100000|2025-03-14 16:35:00|22970.9|22968.1|22977.9|22975.1|23006.4|23003.6|22970.9|22968.1|780
1741970400000|2025-03-14 16:40:00|22978.4|22975.6|23001.9|22999.1|23011.4|23008.6|22977.4|22974.6|220
1741970700000|2025-03-14 16:45:00|23001.4|22998.6|23005.9|23003.1|23006.9|23004.1|22993.9|22991.1|83
1741971000000|2025-03-14 16:50:00|23007.4|23004.6|23013.9|23011.1|23020.4|23017.6|23002.9|23000.1|122
1741971300000|2025-03-14 16:55:00|23014.4|23011.6|23018.4|23015.6|23020.4|23017.6|23010.4|23007.6|213
1741971600000|2025-03-14 17:00:00|23018.9|23016.1|23009.4|23006.6|23029.4|23026.6|22999.9|22997.1|148
1741971900000|2025-03-14 17:05:00|23008.9|23006.1|23022.4|23019.6|23028.9|23026.1|23006.9|23004.1|150
1741972200000|2025-03-14 17:10:00|23021.4|23018.6|23023.4|23020.6|23024.4|23021.6|23013.9|23011.1|61
1741972500000|2025-03-14 17:15:00|23022.9|23020.1|23020.9|23018.1|23035.4|23032.6|23020.4|23017.6|141
1741972800000|2025-03-14 17:20:00|23020.4|23017.6|23029.4|23026.6|23032.9|23030.1|23018.9|23016.1|63
1741973100000|2025-03-14 17:25:00|23030.9|23028.1|23016.4|23013.6|23034.9|23032.1|23013.9|23011.1|95
1741973400000|2025-03-14 17:30:00|23015.9|23013.1|23011.9|23009.1|23032.4|23029.6|23009.9|23007.1|89
1741973700000|2025-03-14 17:35:00|23012.4|23009.6|23016.4|23013.6|23019.9|23017.1|22998.4|22995.6|76
1741974000000|2025-03-14 17:40:00|23015.9|23013.1|22995.9|22993.1|23018.4|23015.6|22995.9|22993.1|52
1741974300000|2025-03-14 17:45:00|22995.4|22992.6|22993.4|22990.6|22997.9|22995.1|22984.4|22981.6|86
1741974600000|2025-03-14 17:50:00|22993.9|22991.1|23002.9|23000.1|23004.9|23002.1|22989.9|22987.1|18
1741974900000|2025-03-14 17:55:00|23002.4|22999.6|22986.9|22984.1|23002.4|22999.6|22980.4|22977.6|61
1741975200000|2025-03-14 18:00:00|22987.4|22984.6|23010.9|23008.1|23012.9|23010.1|22987.4|22984.6|169
1741975500000|2025-03-14 18:05:00|23010.4|23007.6|23016.4|23013.6|23018.9|23016.1|23003.9|23001.1|28
1741975800000|2025-03-14 18:10:00|23016.9|23014.1|23015.9|23013.1|23020.4|23017.6|23009.9|23007.1|55
1741976100000|2025-03-14 18:15:00|23015.4|23012.6|23016.4|23013.6|23022.9|23020.1|23012.4|23009.6|60
1741976400000|2025-03-14 18:20:00|23016.9|23014.1|23003.9|23001.1|23016.9|23014.1|23000.9|22998.1|30
1741976700000|2025-03-14 18:25:00|23003.4|23000.6|23006.4|23003.6|23018.9|23016.1|23002.9|23000.1|56
1741977000000|2025-03-14 18:30:00|23006.9|23004.1|23029.4|23026.6|23031.9|23029.1|23006.9|23004.1|94
1741977300000|2025-03-14 18:35:00|23028.9|23026.1|23039.4|23036.6|23040.4|23037.6|23023.4|23020.6|45
1741977600000|2025-03-14 18:40:00|23038.9|23036.1|23038.9|23036.1|23040.9|23038.1|23025.4|23022.6|38
1741977900000|2025-03-14 18:45:00|23038.4|23035.6|23045.4|23042.6|23055.9|23053.1|23035.4|23032.6|131
1741978200000|2025-03-14 18:50:00|23046.9|23044.1|23039.9|23037.1|23050.4|23047.6|23033.4|23030.6|46
1741978500000|2025-03-14 18:55:00|23039.4|23036.6|23037.4|23034.6|23041.9|23039.1|23027.9|23025.1|38
1741978800000|2025-03-14 19:00:00|23036.9|23034.1|23048.4|23045.6|23048.9|23046.1|23028.4|23025.6|76
1741979100000|2025-03-14 19:05:00|23048.9|23046.1|23049.4|23046.6|23054.9|23052.1|23047.9|23045.1|35
1741979400000|2025-03-14 19:10:00|23049.9|23047.1|23053.9|23051.1|23057.4|23054.6|23046.4|23043.6|51
1741979700000|2025-03-14 19:15:00|23052.4|23049.6|23042.4|23039.6|23053.4|23050.6|23036.4|23033.6|69
1741980000000|2025-03-14 19:20:00|23041.9|23039.1|23042.9|23040.1|23047.9|23045.1|23032.4|23029.6|72
1741980300000|2025-03-14 19:25:00|23043.4|23040.6|23031.9|23029.1|23049.9|23047.1|23030.9|23028.1|27
1741980600000|2025-03-14 19:30:00|23032.4|23029.6|23040.9|23038.1|23040.9|23038.1|23031.9|23029.1|45
1741980900000|2025-03-14 19:35:00|23038.4|23035.6|23042.9|23040.1|23049.9|23047.1|23026.9|23024.1|132
1741981200000|2025-03-14 19:40:00|23042.4|23039.6|23055.4|23052.6|23056.4|23053.6|23038.9|23036.1|60
1741981500000|2025-03-14 19:45:00|23054.4|23051.6|23067.9|23065.1|23068.4|23065.6|23052.9|23050.1|115
1741981800000|2025-03-14 19:50:00|23068.4|23065.6|23071.9|23069.1|23073.9|23071.1|23049.4|23046.6|241
1741982100000|2025-03-14 19:55:00|23072.4|23069.6|23068.4|23065.6|23078.9|23076.1|23067.4|23064.6|130
1741982400000|2025-03-14 20:00:00|23066.4|23063.6|23042.4|23039.6|23066.9|23064.1|23040.9|23038.1|78
1741982700000|2025-03-14 20:05:00|23044.4|23041.6|23043.4|23040.6|23046.9|23044.1|23038.4|23035.6|42
1741983000000|2025-03-14 20:10:00|23041.4|23038.6|23029.4|23026.6|23041.4|23038.6|23027.4|23024.6|58
1741983300000|2025-03-14 20:15:00|23029.9|23027.1|23030.4|23027.6|23032.9|23030.1|23028.9|23026.1|19
1741983600000|2025-03-14 20:20:00|23031.4|23028.6|23023.9|23021.1|23031.4|23028.6|23021.9|23019.1|37
1741983900000|2025-03-14 20:25:00|23024.9|23022.1|23026.4|23023.6|23026.9|23024.1|23023.9|23021.1|15
1741984200000|2025-03-14 20:30:00|23027.9|23025.1|23038.9|23036.1|23042.4|23039.6|23027.9|23025.1|40
1741984500000|2025-03-14 20:35:00|23038.4|23035.6|23039.9|23037.1|23042.4|23039.6|23037.4|23034.6|39
1741984800000|2025-03-14 20:40:00|23039.4|23036.6|23049.4|23046.6|23049.4|23046.6|23039.4|23036.6|23
1741985100000|2025-03-14 20:45:00|23050.4|23047.6|23049.4|23046.6|23052.9|23050.1|23042.9|23040.1|48
1741985400000|2025-03-14 20:50:00|23048.4|23045.6|23051.9|23049.1|23054.4|23051.6|23037.9|23035.1|80
1741985700000|2025-03-14 20:55:00|23051.4|23048.6|23079.9|23077.1|23083.9|23081.1|23044.4|23041.6|145
1741986000000|2025-03-14 21:00:00|23079.4|23076.6|23079.4|23076.6|23079.4|23076.6|23079.4|23076.6|0
1742162400000|2025-03-16 22:00:00|23080.4|23073.4|23076.2|23069.2|23081.9|23074.9|23072.8|23065.8|0
1742162700000|2025-03-16 22:05:00|23076.6|23069.6|23046.5|23039.5|23079.3|23072.3|23045|23038|0
1742163000000|2025-03-16 22:10:00|23047.3|23040.3|23044.1|23037.1|23055.5|23048.5|23030.8|23023.8|0
1742163300000|2025-03-16 22:15:00|23044.5|23037.5|23041.7|23034.7|23049.2|23042.2|23038.4|23031.4|0
1742163600000|2025-03-16 22:20:00|23042.1|23035.1|23045.2|23038.2|23048.5|23041.5|23034.3|23027.3|0
1742163900000|2025-03-16 22:25:00|23045.6|23038.6|23043.1|23036.1|23048.4|23041.4|23038.9|23031.9|0
1742164200000|2025-03-16 22:30:00|23043.5|23036.5|23038.4|23031.4|23043.9|23036.9|23028.2|23021.2|0
1742164500000|2025-03-16 22:35:00|23038.9|23031.9|23030.8|23023.8|23040.7|23033.7|23027.5|23020.5|0
1742164800000|2025-03-16 22:40:00|23030|23023|23043.3|23036.3|23046.7|23039.7|23030|23023|0
1742165100000|2025-03-16 22:45:00|23043.7|23036.7|23029.1|23022.1|23043.7|23036.7|23027.9|23020.9|0
1742165400000|2025-03-16 22:50:00|23028.7|23021.7|23029.5|23022.5|23030.4|23023.4|23011.5|23004.5|0
1742165700000|2025-03-16 22:55:00|23028.6|23021.6|23016.8|23009.8|23030.3|23023.3|23009.7|23002.7|0
1742166000000|2025-03-16 23:00:00|23017.2|23010.2|23023.3|23016.3|23028|23021|23010.4|23003.4|0
1742166300000|2025-03-16 23:05:00|23022.8|23015.8|23011.2|23004.2|23022.9|23015.9|23004.3|22997.3|0
1742166600000|2025-03-16 23:10:00|23012|23005|23015.5|23008.5|23016.3|23009.3|23003.1|22996.1|0
1742166900000|2025-03-16 23:15:00|23015|23008|23022|23015|23029.5|23022.5|23014.2|23007.2|0
1742167200000|2025-03-16 23:20:00|23022.4|23015.4|23019.5|23012.5|23024|23017|23016.3|23009.3|0
1742167500000|2025-03-16 23:25:00|23018.7|23011.7|23027.9|23020.9|23028.8|23021.8|23018.7|23011.7|0
1742167800000|2025-03-16 23:30:00|23028.3|23021.3|23030.8|23023.8|23032.8|23025.8|23024.7|23017.7|0
1742168100000|2025-03-16 23:35:00|23031.2|23024.2|23037.8|23030.8|23039.4|23032.4|23029.8|23022.8|0
1742168400000|2025-03-16 23:40:00|23037.7|23030.7|23038.2|23031.2|23041.7|23034.7|23034.9|23027.9|0
1742168700000|2025-03-16 23:45:00|23039.8|23032.8|23032.5|23025.5|23039.8|23032.8|23031.7|23024.7|0
1742169000000|2025-03-16 23:50:00|23031.7|23024.7|23033.6|23026.6|23040.8|23033.8|23028.4|23021.4|0
1742169300000|2025-03-16 23:55:00|23033.1|23026.1|23023.5|23016.5|23033.1|23026.1|23023.1|23016.1|0
1742169600000|2025-03-17 00:00:00|23022.7|23015.7|23024.5|23017.5|23033.3|23026.3|23017.1|23010.1|0
1742169900000|2025-03-17 00:05:00|23024.1|23017.1|23017.3|23010.3|23027.4|23020.4|23016.9|23009.9|0
1742170200000|2025-03-17 00:10:00|23016.9|23009.9|23029.1|23022.1|23029.1|23022.1|23015.6|23008.6|0
1742170500000|2025-03-17 00:15:00|23029.9|23022.9|22985.2|22980.2|23029.9|23022.9|22984.7|22979.7|87
1742170800000|2025-03-17 00:20:00|22984.7|22979.7|22996.2|22991.2|23000.2|22995.2|22984.7|22979.7|14
1742171100000|2025-03-17 00:25:00|22996.7|22991.7|23002.2|22997.2|23005.2|23000.2|22996.7|22991.7|11
1742171400000|2025-03-17 00:30:00|22997.7|22992.7|23026.7|23021.7|23026.7|23021.7|22997.7|22992.7|20
1742171700000|2025-03-17 00:35:00|23027.2|23022.2|23029.2|23024.2|23031.7|23026.7|23023.7|23018.7|16
1742172000000|2025-03-17 00:40:00|23028.7|23023.7|23032.7|23027.7|23032.7|23027.7|23022.2|23017.2|9
1742172300000|2025-03-17 00:45:00|23032.2|23027.2|23034.7|23029.7|23041.7|23036.7|23030.7|23025.7|12
1742172600000|2025-03-17 00:50:00|23035.2|23030.2|23035.7|23030.7|23041.2|23036.2|23034.2|23029.2|7
1742172900000|2025-03-17 00:55:00|23036.2|23031.2|23023.2|23018.2|23038.7|23033.7|23022.2|23017.2|7
1742173200000|2025-03-17 01:00:00|23022.7|23017.7|23022.7|23017.7|23032.2|23027.2|23019.2|23014.2|11
1742173500000|2025-03-17 01:05:00|23022.2|23017.2|23031.7|23026.7|23031.7|23026.7|23017.7|23012.7|6
1742173800000|2025-03-17 01:10:00|23032.2|23027.2|23019.2|23014.2|23032.2|23027.2|23017.2|23012.2|8
1742174100000|2025-03-17 01:15:00|23018.7|23013.7|23044.7|23039.7|23047.2|23042.2|23015.2|23010.2|46
1742174400000|2025-03-17 01:20:00|23045.2|23040.2|23061.2|23056.2|23061.2|23056.2|23044.7|23039.7|4
1742174700000|2025-03-17 01:25:00|23060.7|23055.7|23046.2|23041.2|23060.7|23055.7|23045.7|23040.7|2
1742175000000|2025-03-17 01:30:00|23049.7|23044.7|23044.2|23039.2|23052.7|23047.7|23033.7|23028.7|33
1742175300000|2025-03-17 01:35:00|23043.7|23038.7|23041.2|23036.2|23043.7|23038.7|23040.7|23035.7|7
1742175600000|2025-03-17 01:40:00|23041.7|23036.7|23048.2|23043.2|23052.2|23047.2|23041.2|23036.2|7
1742175900000|2025-03-17 01:45:00|23048.7|23043.7|23061.2|23056.2|23062.2|23057.2|23045.2|23040.2|7
1742176200000|2025-03-17 01:50:00|23061.7|23056.7|23053.7|23048.7|23062.2|23057.2|23046.2|23041.2|6
1742176500000|2025-03-17 01:55:00|23054.7|23049.7|23045.7|23040.7|23057.7|23052.7|23044.7|23039.7|1
1742176800000|2025-03-17 02:00:00|23045.2|23040.2|23026.2|23021.2|23045.2|23040.2|23024.7|23019.7|15
1742177100000|2025-03-17 02:05:00|23026.7|23021.7|23034.2|23029.2|23035.7|23030.7|23026.7|23021.7|1
1742177400000|2025-03-17 02:10:00|23033.7|23028.7|23032.7|23027.7|23033.7|23028.7|23029.7|23024.7|0
1742177700000|2025-03-17 02:15:00|23036.2|23031.2|23050.2|23045.2|23053.7|23048.7|23036.2|23031.2|12
1742178000000|2025-03-17 02:20:00|23049.7|23044.7|23049.2|23044.2|23049.7|23044.7|23049.2|23044.2|0
1742178300000|2025-03-17 02:25:00|23048.7|23043.7|23040.2|23035.2|23048.7|23043.7|23039.7|23034.7|2
1742178600000|2025-03-17 02:30:00|23040.7|23035.7|23036.2|23031.2|23040.7|23035.7|23034.7|23029.7|1
1742178900000|2025-03-17 02:35:00|23035.7|23030.7|23039.2|23034.2|23039.2|23034.2|23030.2|23025.2|4
1742179200000|2025-03-17 02:40:00|23038.7|23033.7|23037.7|23032.7|23038.7|23033.7|23037.7|23032.7|0
1742179500000|2025-03-17 02:45:00|23037.2|23032.2|23038.2|23033.2|23038.2|23033.2|23036.2|23031.2|0
1742179800000|2025-03-17 02:50:00|23039.2|23034.2|23041.2|23036.2|23042.2|23037.2|23039.2|23034.2|0
1742180100000|2025-03-17 02:55:00|23041.7|23036.7|23046.2|23041.2|23047.7|23042.7|23041.2|23036.2|0
1742180400000|2025-03-17 03:00:00|23046.7|23041.7|23026.7|23021.7|23046.7|23041.7|23026.7|23021.7|8
1742180700000|2025-03-17 03:05:00|23026.2|23021.2|23025.2|23020.2|23026.7|23021.7|23025.2|23020.2|0
1742181900000|2025-03-17 03:25:00|23021.7|23016.7|23021.2|23016.2|23021.7|23016.7|23019.7|23014.7|8
1742182200000|2025-03-17 03:30:00|23021.7|23016.7|23023.7|23018.7|23025.7|23020.7|23021.2|23016.2|1
1742182500000|2025-03-17 03:35:00|23024.2|23019.2|23027.2|23022.2|23027.2|23022.2|23024.2|23019.2|2
1742182800000|2025-03-17 03:40:00|23027.7|23022.7|23026.7|23021.7|23028.2|23023.2|23023.7|23018.7|5
1742183100000|2025-03-17 03:45:00|23025.7|23020.7|23032.7|23027.7|23032.7|23027.7|23025.7|23020.7|0
1742183400000|2025-03-17 03:50:00|23034.7|23029.7|23032.2|23027.2|23034.7|23029.7|23029.7|23024.7|3
1742183700000|2025-03-17 03:55:00|23033.2|23028.2|23036.2|23031.2|23039.7|23034.7|23032.7|23027.7|3
1742184000000|2025-03-17 04:00:00|23036.7|23031.7|23053.2|23048.2|23053.2|23048.2|23034.2|23029.2|34
1742184300000|2025-03-17 04:05:00|23052.2|23047.2|23036.7|23031.7|23052.2|23047.2|23036.7|23031.7|0
1742184600000|2025-03-17 04:10:00|23036.2|23031.2|23038.7|23033.7|23039.2|23034.2|23030.7|23025.7|8
1742184900000|2025-03-17 04:15:00|23037.7|23032.7|23037.2|23032.2|23038.2|23033.2|23035.7|23030.7|0
1742185200000|2025-03-17 04:20:00|23043.7|23038.7|23044.7|23039.7|23044.7|23039.7|23043.7|23038.7|2
1742185500000|2025-03-17 04:25:00|23044.2|23039.2|23038.7|23033.7|23044.2|23039.2|23038.7|23033.7|1
1742185800000|2025-03-17 04:30:00|23042.2|23037.2|23042.7|23037.7|23043.7|23038.7|23036.2|23031.2|12
1742186100000|2025-03-17 04:35:00|23043.2|23038.2|23050.2|23045.2|23051.2|23046.2|23043.2|23038.2|0
1742186400000|2025-03-17 04:40:00|23049.7|23044.7|23040.2|23035.2|23049.7|23044.7|23040.2|23035.2|6
1742186700000|2025-03-17 04:45:00|23039.7|23034.7|23034.7|23029.7|23039.7|23034.7|23032.2|23027.2|3
1742187000000|2025-03-17 04:50:00|23035.7|23030.7|23040.7|23035.7|23041.2|23036.2|23035.7|23030.7|2
1742187300000|2025-03-17 04:55:00|23040.2|23035.2|23034.2|23029.2|23040.2|23035.2|23030.2|23025.2|2
1742187600000|2025-03-17 05:00:00|23033.7|23028.7|23036.2|23031.2|23036.7|23031.7|23032.7|23027.7|2
1742187900000|2025-03-17 05:05:00|23032.7|23027.7|23030.7|23025.7|23032.7|23027.7|23029.2|23024.2|0
1742188200000|2025-03-17 05:10:00|23030.2|23025.2|23036.7|23031.7|23044.2|23039.2|23030.2|23025.2|12
1742188500000|2025-03-17 05:15:00|23034.2|23029.2|23034.7|23029.7|23035.7|23030.7|23031.7|23026.7|0
1742188800000|2025-03-17 05:20:00|23034.2|23029.2|23022.2|23017.2|23036.2|23031.2|23020.7|23015.7|26
1742189100000|2025-03-17 05:25:00|23020.7|23015.7|23021.7|23016.7|23021.7|23016.7|23018.2|23013.2|9
1742189400000|2025-03-17 05:30:00|23021.2|23016.2|23014.7|23009.7|23021.7|23016.7|23013.7|23008.7|26
1742189700000|2025-03-17 05:35:00|23016.2|23011.2|23020.7|23015.7|23022.7|23017.7|23016.2|23011.2|17
1742190000000|2025-03-17 05:40:00|23021.2|23016.2|23020.7|23015.7|23022.2|23017.2|23017.2|23012.2|8
1742190300000|2025-03-17 05:45:00|23022.2|23017.2|23024.7|23019.7|23024.7|23019.7|23017.7|23012.7|15
1742190600000|2025-03-17 05:50:00|23023.7|23018.7|23018.2|23013.2|23023.7|23018.7|23014.7|23009.7|9
1742190900000|2025-03-17 05:55:00|23016.7|23011.7|23015.2|23010.2|23016.7|23011.7|23011.7|23006.7|14
1742191200000|2025-03-17 06:00:00|23015.7|23010.7|23005.7|23000.7|23018.7|23013.7|23002.7|22997.7|38
1742191500000|2025-03-17 06:05:00|23004.7|22999.7|22987.2|22982.2|23004.7|22999.7|22983.2|22978.2|26
1742191800000|2025-03-17 06:10:00|22986.7|22981.7|22988.2|22983.2|22991.7|22986.7|22983.7|22978.7|20
1742192100000|2025-03-17 06:15:00|22987.7|22982.7|22978.7|22973.7|22988.2|22983.2|22977.2|22972.2|12
1742192400000|2025-03-17 06:20:00|22978.2|22973.2|22966.2|22961.2|22978.2|22973.2|22965.2|22960.2|27
1742192700000|2025-03-17 06:25:00|22965.7|22960.7|22953.7|22948.7|22968.7|22963.7|22948.2|22943.2|16
1742193000000|2025-03-17 06:30:00|22954.7|22949.7|22964.2|22959.2|22977.7|22972.7|22954.7|22949.7|23
1742193300000|2025-03-17 06:35:00|22963.7|22958.7|22967.2|22962.2|22970.7|22965.7|22963.7|22958.7|7
1742193600000|2025-03-17 06:40:00|22968.2|22963.2|22974.2|22969.2|22976.2|22971.2|22968.2|22963.2|17
1742193900000|2025-03-17 06:45:00|22974.7|22969.7|22990.2|22985.2|22990.2|22985.2|22974.7|22969.7|17
1742194200000|2025-03-17 06:50:00|22989.7|22984.7|22982.2|22977.2|22990.7|22985.7|22980.7|22975.7|19
1742194500000|2025-03-17 06:55:00|22986.2|22981.2|22997.7|22992.7|22997.7|22992.7|22985.7|22980.7|33
1742194800000|2025-03-17 07:00:00|22996.6|22993.8|22976.6|22973.8|22997.1|22994.3|22963.6|22960.8|246
1742195100000|2025-03-17 07:05:00|22977.1|22974.3|22965.6|22962.8|22977.1|22974.3|22953.6|22950.8|130
1742195400000|2025-03-17 07:10:00|22966.1|22963.3|22961.6|22958.8|22976.1|22973.3|22960.1|22957.3|138
1742195700000|2025-03-17 07:15:00|22962.1|22959.3|22945.1|22942.3|22964.1|22961.3|22938.1|22935.3|120
1742196000000|2025-03-17 07:20:00|22944.6|22941.8|22957.6|22954.8|22960.1|22957.3|22939.6|22936.8|176
1742196300000|2025-03-17 07:25:00|22957.1|22954.3|22964.6|22961.8|22990.1|22987.3|22951.6|22948.8|153
1742196600000|2025-03-17 07:30:00|22965.1|22962.3|22966.6|22963.8|22966.6|22963.8|22946.6|22943.8|99
1742196900000|2025-03-17 07:35:00|22966.1|22963.3|22949.6|22946.8|22966.1|22963.3|22939.1|22936.3|152
1742197200000|2025-03-17 07:40:00|22950.1|22947.3|22955.1|22952.3|22967.6|22964.8|22946.1|22943.3|136
1742197500000|2025-03-17 07:45:00|22953.1|22950.3|22965.6|22962.8|22973.6|22970.8|22951.6|22948.8|336
1742197800000|2025-03-17 07:50:00|22967.1|22964.3|22977.6|22974.8|22978.6|22975.8|22963.6|22960.8|182
1742198100000|2025-03-17 07:55:00|22977.1|22974.3|23010.6|23007.8|23010.6|23007.8|22966.1|22963.3|345
1742198400000|2025-03-17 08:00:00|23009.9|23008.5|22956.9|22955.5|23018.4|23017|22952.9|22951.5|951
1742198700000|2025-03-17 08:05:00|22956.4|22955|22995.4|22994|22996.4|22995|22947.4|22946|884
1742199000000|2025-03-17 08:10:00|22995.9|22994.5|22960.9|22959.5|23006.4|23005|22937.9|22936.5|1228
1742199300000|2025-03-17 08:15:00|22961.4|22960|22956.4|22955|22969.9|22968.5|22941.9|22940.5|516
1742199600000|2025-03-17 08:20:00|22956.9|22955.5|23021.4|23020|23023.4|23022|22955.9|22954.5|465
1742199900000|2025-03-17 08:25:00|23021.9|23020.5|23020.4|23019|23044.4|23043|23010.9|23009.5|662
1742200200000|2025-03-17 08:30:00|23020.9|23019.5|23020.9|23019.5|23031.4|23030|22990.4|22989|214
1742200500000|2025-03-17 08:35:00|23021.4|23020|23056.9|23055.5|23062.4|23061|23015.4|23014|249
1742200800000|2025-03-17 08:40:00|23057.4|23056|23065.4|23064|23067.9|23066.5|23040.4|23039|288
1742201100000|2025-03-17 08:45:00|23064.9|23063.5|23050.9|23049.5|23071.4|23070|23041.9|23040.5|390
1742201400000|2025-03-17 08:50:00|23051.4|23050|23035.9|23034.5|23056.9|23055.5|23031.9|23030.5|326
1742201700000|2025-03-17 08:55:00|23034.9|23033.5|23026.4|23025|23044.4|23043|23017.4|23016|195
1742202000000|2025-03-17 09:00:00|23025.9|23024.5|23002.4|23001|23033.4|23032|22990.4|22989|294
1742202300000|2025-03-17 09:05:00|23001.9|23000.5|22976.4|22975|23023.9|23022.5|22975.9|22974.5|183
1742202600000|2025-03-17 09:10:00|22975.9|22974.5|22978.4|22977|22980.9|22979.5|22945.9|22944.5|516
1742202900000|2025-03-17 09:15:00|22978.9|22977.5|22945.9|22944.5|22983.9|22982.5|22943.4|22942|612
1742203200000|2025-03-17 09:20:00|22946.4|22945|22932.4|22931|22965.9|22964.5|22930.9|22929.5|722
1742203500000|2025-03-17 09:25:00|22931.9|22930.5|22970.4|22969|22976.9|22975.5|22922.9|22921.5|553
1742203800000|2025-03-17 09:30:00|22969.9|22968.5|22978.4|22977|22987.4|22986|22945.9|22944.5|267
1742204100000|2025-03-17 09:35:00|22978.9|22977.5|22994.4|22993|22995.9|22994.5|22968.4|22967|174
1742204400000|2025-03-17 09:40:00|22992.9|22991.5|22988.9|22987.5|22999.9|22998.5|22980.4|22979|367
1742204700000|2025-03-17 09:45:00|22988.4|22987|23006.9|23005.5|23027.4|23026|22987.9|22986.5|274
1742205000000|2025-03-17 09:50:00|23007.4|23006|22978.9|22977.5|23015.4|23014|22977.9|22976.5|476
1742205300000|2025-03-17 09:55:00|22979.9|22978.5|22996.4|22995|23001.4|23000|22976.4|22975|359
1742205600000|2025-03-17 10:00:00|22996.9|22995.5|23005.9|23004.5|23007.4|23006|22981.9|22980.5|194
1742205900000|2025-03-17 10:05:00|23004.9|23003.5|23024.9|23023.5|23032.9|23031.5|22999.9|22998.5|155
1742206200000|2025-03-17 10:10:00|23025.4|23024|23034.4|23033|23037.9|23036.5|23016.4|23015|112
1742206500000|2025-03-17 10:15:00|23034.9|23033.5|23021.9|23020.5|23034.9|23033.5|23016.9|23015.5|128
1742206800000|2025-03-17 10:20:00|23022.9|23021.5|23018.9|23017.5|23032.9|23031.5|23017.9|23016.5|108
1742207100000|2025-03-17 10:25:00|23018.4|23017|23043.9|23042.5|23046.4|23045|23015.9|23014.5|364
1742207400000|2025-03-17 10:30:00|23043.4|23042|23057.4|23056|23057.9|23056.5|23039.4|23038|147
1742207700000|2025-03-17 10:35:00|23057.9|23056.5|23075.9|23074.5|23078.4|23077|23047.9|23046.5|552
1742208000000|2025-03-17 10:40:00|23075.4|23074|23035.9|23034.5|23082.4|23081|23032.4|23031|369
1742208300000|2025-03-17 10:45:00|23036.4|23035|23052.9|23051.5|23059.9|23058.5|23036.4|23035|126
1742208600000|2025-03-17 10:50:00|23053.4|23052|23053.4|23052|23068.4|23067|23047.9|23046.5|83
1742208900000|2025-03-17 10:55:00|23052.9|23051.5|23055.9|23054.5|23066.4|23065|23050.9|23049.5|767
1742209200000|2025-03-17 11:00:00|23056.4|23055|23070.4|23069|23075.4|23074|23047.4|23046|130
1742209500000|2025-03-17 11:05:00|23070.9|23069.5|23053.4|23052|23072.4|23071|23051.4|23050|223
1742209800000|2025-03-17 11:10:00|23053.9|23052.5|23051.9|23050.5|23064.4|23063|23051.4|23050|98
1742210100000|2025-03-17 11:15:00|23051.4|23050|23067.4|23066|23068.9|23067.5|23048.9|23047.5|153
1742210400000|2025-03-17 11:20:00|23066.9|23065.5|23055.9|23054.5|23068.4|23067|23048.9|23047.5|221
1742210700000|2025-03-17 11:25:00|23055.4|23054|23021.4|23020|23055.4|23054|23019.9|23018.5|272
1742211000000|2025-03-17 11:30:00|23021.9|23020.5|23012.9|23011.5|23025.9|23024.5|23000.4|22999|194
1742211300000|2025-03-17 11:35:00|23013.4|23012|23039.9|23038.5|23040.9|23039.5|23013.4|23012|166
1742211600000|2025-03-17 11:40:00|23040.4|23039|23035.4|23034|23047.9|23046.5|23031.4|23030|232
1742211900000|2025-03-17 11:45:00|23035.9|23034.5|23004.9|23003.5|23040.9|23039.5|23003.9|23002.5|167
1742212200000|2025-03-17 11:50:00|23006.4|23005|23020.9|23019.5|23022.9|23021.5|22993.4|22992|207
1742212500000|2025-03-17 11:55:00|23021.4|23020|23025.9|23024.5|23028.4|23027|23009.9|23008.5|263
1742212800000|2025-03-17 12:00:00|23025.4|23024|23023.9|23022.5|23030.4|23029|23014.9|23013.5|97
1742213100000|2025-03-17 12:05:00|23023.4|23022|23013.9|23012.5|23023.9|23022.5|23000.9|22999.5|245
1742213400000|2025-03-17 12:10:00|23013.4|23012|23030.9|23029.5|23032.9|23031.5|23013.4|23012|142
1742213700000|2025-03-17 12:15:00|23031.4|23030|23038.9|23037.5|23046.4|23045|23029.4|23028|114
1742214000000|2025-03-17 12:20:00|23039.4|23038|23039.9|23038.5|23046.9|23045.5|23032.9|23031.5|96
1742214300000|2025-03-17 12:25:00|23039.4|23038|23026.4|23025|23043.9|23042.5|23024.4|23023|395
1742214600000|2025-03-17 12:30:00|23029.9|23028.5|23040.4|23039|23049.4|23048|23017.4|23016|169
1742214900000|2025-03-17 12:35:00|23038.9|23037.5|23044.9|23043.5|23051.4|23050|23017.4|23016|526
1742215200000|2025-03-17 12:40:00|23045.4|23044|23055.4|23054|23069.9|23068.5|23031.4|23030|194
1742215500000|2025-03-17 12:45:00|23055.9|23054.5|23034.9|23033.5|23056.4|23055|23030.9|23029.5|202
1742215800000|2025-03-17 12:50:00|23032.9|23031.5|23053.9|23052.5|23058.4|23057|23029.9|23028.5|380
1742216100000|2025-03-17 12:55:00|23053.4|23052|23037.4|23036|23055.4|23054|23029.9|23028.5|379
1742216400000|2025-03-17 13:00:00|23038.4|23037|23021.9|23020.5|23038.4|23037|23017.4|23016|373
1742216700000|2025-03-17 13:05:00|23021.4|23020|23037.9|23036.5|23038.4|23037|23017.4|23016|104
1742217000000|2025-03-17 13:10:00|23038.4|23037|23042.9|23041.5|23045.9|23044.5|23028.4|23027|88
1742217300000|2025-03-17 13:15:00|23043.4|23042|23038.4|23037|23045.4|23044|23030.9|23029.5|214
1742217600000|2025-03-17 13:20:00|23037.9|23036.5|23034.9|23033.5|23041.4|23040|23032.4|23031|239
1742217900000|2025-03-17 13:25:00|23035.4|23034|23022.4|23021|23039.9|23038.5|23011.4|23010|74
1742218200000|2025-03-17 13:30:00|23022.9|23021.5|23076.9|23075.5|23077.4|23076|23020.9|23019.5|202
1742218500000|2025-03-17 13:35:00|23077.4|23076|23115.9|23114.5|23130.9|23129.5|23073.4|23072|592
1742218800000|2025-03-17 13:40:00|23118.9|23117.5|23121.9|23120.5|23129.4|23128|23103.4|23102|507
1742219100000|2025-03-17 13:45:00|23121.4|23120|23106.4|23105|23149.4|23148|23103.4|23102|307
1742219400000|2025-03-17 13:50:00|23105.9|23104.5|23132.9|23131.5|23133.9|23132.5|23093.9|23092.5|215
1742219700000|2025-03-17 13:55:00|23133.4|23132|23126.4|23125|23135.9|23134.5|23109.9|23108.5|223
1742220000000|2025-03-17 14:00:00|23123.9|23122.5|23111.4|23110|23132.9|23131.5|23104.4|23103|190
1742220300000|2025-03-17 14:05:00|23111.9|23110.5|23099.4|23098|23119.9|23118.5|23083.4|23082|244
1742220600000|2025-03-17 14:10:00|23096.9|23095.5|23098.4|23097|23102.9|23101.5|23087.4|23086|253
1742220900000|2025-03-17 14:15:00|23098.9|23097.5|23087.4|23086|23100.9|23099.5|23076.9|23075.5|377
1742221200000|2025-03-17 14:20:00|23087.9|23086.5|23093.4|23092|23101.4|23100|23084.4|23083|175
1742221500000|2025-03-17 14:25:00|23093.9|23092.5|23088.4|23087|23102.4|23101|23070.9|23069.5|239
1742221800000|2025-03-17 14:30:00|23088.9|23087.5|23112.9|23111.5|23120.9|23119.5|23081.9|23080.5|267
1742222100000|2025-03-17 14:35:00|23113.4|23112|23114.9|23113.5|23119.4|23118|23087.4|23086|166
1742222400000|2025-03-17 14:40:00|23114.4|23113|23139.4|23138|23140.4|23139|23111.9|23110.5|163
1742222700000|2025-03-17 14:45:00|23139.9|23138.5|23138.9|23137.5|23149.9|23148.5|23132.9|23131.5|401
1742223000000|2025-03-17 14:50:00|23138.4|23137|23108.4|23107|23138.4|23137|23106.4|23105|276
1742223300000|2025-03-17 14:55:00|23107.9|23106.5|23110.9|23109.5|23110.9|23109.5|23089.4|23088|200
1742223600000|2025-03-17 15:00:00|23112.9|23111.5|23110.9|23109.5|23129.4|23128|23105.4|23104|349
1742223900000|2025-03-17 15:05:00|23109.4|23108|23120.4|23119|23120.9|23119.5|23104.4|23103|202
1742224200000|2025-03-17 15:10:00|23120.9|23119.5|23132.4|23131|23134.9|23133.5|23113.4|23112|126
1742224500000|2025-03-17 15:15:00|23132.9|23131.5|23128.9|23127.5|23136.4|23135|23117.9|23116.5|648
1742224800000|2025-03-17 15:20:00|23128.4|23127|23124.4|23123|23132.4|23131|23118.9|23117.5|513
1742225100000|2025-03-17 15:25:00|23124.9|23123.5|23106.4|23105|23127.4|23126|23105.9|23104.5|230
1742225400000|2025-03-17 15:30:00|23105.9|23104.5|23084.4|23083|23116.4|23115|23074.4|23073|246
1742225700000|2025-03-17 15:35:00|23083.9|23082.5|23092.4|23091|23099.4|23098|23079.9|23078.5|424
1742226000000|2025-03-17 15:40:00|23092.9|23091.5|23098.9|23097.5|23100.4|23099|23084.9|23083.5|194
1742226300000|2025-03-17 15:45:00|23098.4|23097|23116.9|23115.5|23119.9|23118.5|23089.4|23088|218
1742226600000|2025-03-17 15:50:00|23116.4|23115|23114.9|23113.5|23118.9|23117.5|23108.4|23107|107
1742226900000|2025-03-17 15:55:00|23115.4|23114|23117.4|23116|23126.9|23125.5|23111.4|23110|163
1742227200000|2025-03-17 16:00:00|23117.9|23116.5|23122.4|23121|23124.4|23123|23104.4|23103|141
1742227500000|2025-03-17 16:05:00|23121.9|23120.5|23138.2|23136.8|23140.7|23139.3|23120.9|23119.5|147
1742227800000|2025-03-17 16:10:00|23138.7|23137.3|23134.7|23133.3|23143.2|23141.8|23131.7|23130.3|111
1742228100000|2025-03-17 16:15:00|23135.2|23133.8|23125.2|23123.8|23136.7|23135.3|23121.7|23120.3|259
1742228400000|2025-03-17 16:20:00|23125.7|23124.3|23118.2|23116.8|23125.7|23124.3|23108.2|23106.8|246
1742228700000|2025-03-17 16:25:00|23117.7|23116.3|23120.7|23119.3|23127.2|23125.8|23111.7|23110.3|792
1742229000000|2025-03-17 16:30:00|23121.4|23118.6|23150.4|23147.6|23151.4|23148.6|23116.9|23114.1|1097
1742229300000|2025-03-17 16:35:00|23150.9|23148.1|23144.4|23141.6|23157.4|23154.6|23143.4|23140.6|447
1742229600000|2025-03-17 16:40:00|23143.9|23141.1|23139.9|23137.1|23150.9|23148.1|23137.4|23134.6|249
1742229900000|2025-03-17 16:45:00|23143.4|23140.6|23136.9|23134.1|23143.4|23140.6|23129.9|23127.1|154
1742230200000|2025-03-17 16:50:00|23137.4|23134.6|23140.4|23137.6|23143.9|23141.1|23131.9|23129.1|114
1742230500000|2025-03-17 16:55:00|23140.9|23138.1|23140.9|23138.1|23144.9|23142.1|23136.9|23134.1|240
1742230800000|2025-03-17 17:00:00|23140.4|23137.6|23136.9|23134.1|23144.4|23141.6|23130.9|23128.1|99
1742231100000|2025-03-17 17:05:00|23136.4|23133.6|23148.4|23145.6|23148.4|23145.6|23135.9|23133.1|55
1742231400000|2025-03-17 17:10:00|23148.9|23146.1|23160.9|23158.1|23160.9|23158.1|23145.4|23142.6|73
1742231700000|2025-03-17 17:15:00|23161.4|23158.6|23157.4|23154.6|23163.4|23160.6|23153.9|23151.1|93
1742232000000|2025-03-17 17:20:00|23159.4|23156.6|23172.4|23169.6|23175.4|23172.6|23152.9|23150.1|86
1742232300000|2025-03-17 17:25:00|23172.9|23170.1|23177.4|23174.6|23181.4|23178.6|23171.4|23168.6|60
1742232600000|2025-03-17 17:30:00|23176.9|23174.1|23189.9|23187.1|23189.9|23187.1|23168.9|23166.1|226
1742232900000|2025-03-17 17:35:00|23190.4|23187.6|23201.9|23199.1|23209.9|23207.1|23188.4|23185.6|140
1742233200000|2025-03-17 17:40:00|23201.4|23198.6|23196.9|23194.1|23202.9|23200.1|23193.9|23191.1|116
1742233500000|2025-03-17 17:45:00|23196.4|23193.6|23200.9|23198.1|23200.9|23198.1|23188.4|23185.6|57
1742233800000|2025-03-17 17:50:00|23201.4|23198.6|23206.4|23203.6|23210.4|23207.6|23201.4|23198.6|61
1742234100000|2025-03-17 17:55:00|23205.9|23203.1|23208.4|23205.6|23208.9|23206.1|23198.9|23196.1|73
1742234400000|2025-03-17 18:00:00|23208.9|23206.1|23209.9|23207.1|23227.4|23224.6|23199.9|23197.1|350
1742234700000|2025-03-17 18:05:00|23210.4|23207.6|23228.9|23226.1|23229.4|23226.6|23209.4|23206.6|62
1742235000000|2025-03-17 18:10:00|23228.4|23225.6|23235.4|23232.6|23240.9|23238.1|23218.9|23216.1|94
1742235300000|2025-03-17 18:15:00|23234.9|23232.1|23234.4|23231.6|23241.4|23238.6|23227.4|23224.6|80
1742235600000|2025-03-17 18:20:00|23235.4|23232.6|23237.4|23234.6|23239.9|23237.1|23222.4|23219.6|78
1742235900000|2025-03-17 18:25:00|23237.9|23235.1|23239.4|23236.6|23250.4|23247.6|23235.9|23233.1|82
1742236200000|2025-03-17 18:30:00|23238.9|23236.1|23250.9|23248.1|23252.4|23249.6|23235.4|23232.6|146
1742236500000|2025-03-17 18:35:00|23251.4|23248.6|23242.9|23240.1|23251.9|23249.1|23232.9|23230.1|41
1742236800000|2025-03-17 18:40:00|23242.4|23239.6|23244.4|23241.6|23244.9|23242.1|23235.9|23233.1|46
1742237100000|2025-03-17 18:45:00|23244.9|23242.1|23252.9|23250.1|23255.9|23253.1|23242.9|23240.1|50
1742237400000|2025-03-17 18:50:00|23252.4|23249.6|23248.4|23245.6|23255.9|23253.1|23248.4|23245.6|55
1742237700000|2025-03-17 18:55:00|23248.9|23246.1|23244.9|23242.1|23255.9|23253.1|23244.9|23242.1|40
1742238000000|2025-03-17 19:00:00|23245.4|23242.6|23239.9|23237.1|23245.9|23243.1|23234.9|23232.1|71
1742238300000|2025-03-17 19:05:00|23240.4|23237.6|23236.4|23233.6|23245.4|23242.6|23233.9|23231.1|32
1742238600000|2025-03-17 19:10:00|23237.4|23234.6|23234.4|23231.6|23238.9|23236.1|23230.9|23228.1|50
1742238900000|2025-03-17 19:15:00|23234.9|23232.1|23236.9|23234.1|23239.4|23236.6|23229.9|23227.1|30
1742239200000|2025-03-17 19:20:00|23236.4|23233.6|23237.9|23235.1|23242.4|23239.6|23235.4|23232.6|29
1742239500000|2025-03-17 19:25:00|23238.4|23235.6|23249.4|23246.6|23249.9|23247.1|23231.4|23228.6|30
1742239800000|2025-03-17 19:30:00|23247.9|23245.1|23247.4|23244.6|23255.9|23253.1|23245.9|23243.1|33
1742240100000|2025-03-17 19:35:00|23246.9|23244.1|23252.4|23249.6|23257.9|23255.1|23243.9|23241.1|38
1742240400000|2025-03-17 19:40:00|23251.9|23249.1|23255.9|23253.1|23256.9|23254.1|23248.9|23246.1|17
1742240700000|2025-03-17 19:45:00|23256.4|23253.6|23250.4|23247.6|23256.4|23253.6|23245.4|23242.6|24
1742241000000|2025-03-17 19:50:00|23247.4|23244.6|23237.9|23235.1|23251.9|23249.1|23233.4|23230.6|83
1742241300000|2025-03-17 19:55:00|23237.4|23234.6|23226.9|23224.1|23237.4|23234.6|23221.4|23218.6|68
1742241600000|2025-03-17 20:00:00|23227.4|23224.6|23220.4|23217.6|23227.4|23224.6|23212.4|23209.6|53
1742241900000|2025-03-17 20:05:00|23219.9|23217.1|23229.9|23227.1|23236.4|23233.6|23219.4|23216.6|68
1742242200000|2025-03-17 20:10:00|23229.4|23226.6|23232.9|23230.1|23234.4|23231.6|23225.4|23222.6|17
1742242500000|2025-03-17 20:15:00|23232.4|23229.6|23226.9|23224.1|23232.9|23230.1|23223.9|23221.1|12
1742242800000|2025-03-17 20:20:00|23227.4|23224.6|23229.4|23226.6|23229.9|23227.1|23226.9|23224.1|8
1742243100000|2025-03-17 20:25:00|23228.9|23226.1|23235.4|23232.6|23235.4|23232.6|23228.4|23225.6|27
1742243400000|2025-03-17 20:30:00|23234.9|23232.1|23233.9|23231.1|23235.9|23233.1|23232.4|23229.6|17
1742243700000|2025-03-17 20:35:00|23236.4|23233.6|23240.4|23237.6|23240.4|23237.6|23235.9|23233.1|31
1742244000000|2025-03-17 20:40:00|23239.4|23236.6|23238.9|23236.1|23240.9|23238.1|23238.4|23235.6|36
1742244300000|2025-03-17 20:45:00|23238.4|23235.6|23237.4|23234.6|23240.9|23238.1|23236.4|23233.6|43
1742244600000|2025-03-17 20:50:00|23236.9|23234.1|23240.4|23237.6|23240.9|23238.1|23229.9|23227.1|89
1742244900000|2025-03-17 20:55:00|23239.9|23237.1|23242.4|23239.6|23243.9|23241.1|23236.9|23234.1|79
1742245200000|2025-03-17 21:00:00|23244.1|23237.1|23247.6|23240.6|23247.6|23240.6|23242.4|23235.4|22
1742245500000|2025-03-17 21:05:00|23248.2|23241.2|23248.3|23241.3|23248.6|23241.6|23248.2|23241.2|0
1742245800000|2025-03-17 21:10:00|23248.2|23241.2|23248.1|23241.1|23248.2|23241.2|23247.9|23240.9|0
1742246100000|2025-03-17 21:15:00|23248.2|23241.2|23248.3|23241.3|23248.7|23241.7|23248.2|23241.2|0
1742246400000|2025-03-17 21:20:00|23248.6|23241.6|23245|23238|23249.2|23242.2|23245|23238|0
1742246700000|2025-03-17 21:25:00|23244.9|23237.9|23238.8|23231.8|23247.9|23240.9|23238.8|23231.8|0
1742247000000|2025-03-17 21:30:00|23238.9|23231.9|23242.2|23235.2|23243.6|23236.6|23238.8|23231.8|0
1742247300000|2025-03-17 21:35:00|23241.6|23234.6|23243.1|23236.1|23243.8|23236.8|23241.2|23234.2|0
1742247600000|2025-03-17 21:40:00|23243.3|23236.3|23243.2|23236.2|23243.9|23236.9|23243.1|23236.1|0
1742247900000|2025-03-17 21:45:00|23243.9|23236.9|23244.3|23237.3|23245.4|23238.4|23243.9|23236.9|0
1742248200000|2025-03-17 21:50:00|23244.2|23237.2|23244.4|23237.4|23244.6|23237.6|23243.8|23236.8|0
1742248500000|2025-03-17 21:55:00|23245.3|23238.3|23244.5|23237.5|23245.9|23238.9|23244.2|23237.2|0
1742248800000|2025-03-17 22:00:00|23244.3|23237.3|23255.9|23248.9|23258.4|23251.4|23244.3|23237.3|0
1742249100000|2025-03-17 22:05:00|23256.7|23249.7|23260.2|23253.2|23261.1|23254.1|23256.3|23249.3|0
1742249400000|2025-03-17 22:10:00|23260.6|23253.6|23257.5|23250.5|23265.2|23258.2|23256.6|23249.6|0
1742249700000|2025-03-17 22:15:00|23257.1|23250.1|23251.8|23244.8|23258.2|23251.2|23251.8|23244.8|0
1742250000000|2025-03-17 22:20:00|23250.9|23243.9|23254.2|23247.2|23254.3|23247.3|23245.9|23238.9|0
1742250300000|2025-03-17 22:25:00|23253.8|23246.8|23255.4|23248.4|23258.7|23251.7|23253|23246|0
1742250600000|2025-03-17 22:30:00|23256.2|23249.2|23261.7|23254.7|23262.7|23255.7|23256.2|23249.2|0
1742250900000|2025-03-17 22:35:00|23261.3|23254.3|23262.7|23255.7|23265.3|23258.3|23260.9|23253.9|0
1742251200000|2025-03-17 22:40:00|23262.3|23255.3|23263.6|23256.6|23265.3|23258.3|23259.2|23252.2|0
1742251500000|2025-03-17 22:45:00|23264|23257|23260.9|23253.9|23265.2|23258.2|23258.5|23251.5|0
1742251800000|2025-03-17 22:50:00|23261.3|23254.3|23261.5|23254.5|23263.1|23256.1|23260.9|23253.9|0
1742252100000|2025-03-17 22:55:00|23262.3|23255.3|23263.1|23256.1|23263.1|23256.1|23258.2|23251.2|0
1742252400000|2025-03-17 23:00:00|23263.9|23256.9|23258.1|23251.1|23264.3|23257.3|23257.3|23250.3|0
1742252700000|2025-03-17 23:05:00|23258.5|23251.5|23253.7|23246.7|23258.5|23251.5|23251.6|23244.6|0
1742253000000|2025-03-17 23:10:00|23254.1|23247.1|23239.5|23232.5|23256.2|23249.2|23238.7|23231.7|0
1742253300000|2025-03-17 23:15:00|23238.7|23231.7|23243.9|23236.9|23247.6|23240.6|23237.9|23230.9|0
1742253600000|2025-03-17 23:20:00|23244.7|23237.7|23247.4|23240.4|23249.1|23242.1|23243.1|23236.1|0
1742253900000|2025-03-17 23:25:00|23246.5|23239.5|23245.8|23238.8|23247.4|23240.4|23244.7|23237.7|0
1742254200000|2025-03-17 23:30:00|23245.4|23238.4|23245.6|23238.6|23248.9|23241.9|23243.1|23236.1|0
1742254500000|2025-03-17 23:35:00|23246|23239|23244.7|23237.7|23248.1|23241.1|23244.7|23237.7|0
1742254800000|2025-03-17 23:40:00|23245.1|23238.1|23247.2|23240.2|23248|23241|23243.1|23236.1|0
1742255100000|2025-03-17 23:45:00|23248|23241|23252|23245|23253.7|23246.7|23248|23241|0
1742255400000|2025-03-17 23:50:00|23252.4|23245.4|23251.2|23244.2|23252.8|23245.8|23246.6|23239.6|0
1742255700000|2025-03-17 23:55:00|23251.6|23244.6|23246.3|23239.3|23251.6|23244.6|23245|23238|0
1742256000000|2025-03-18 00:00:00|23245|23238|23244.8|23237.8|23251.2|23244.2|23238.2|23231.2|0
1742256300000|2025-03-18 00:05:00|23244|23237|23236.1|23229.1|23244.8|23237.8|23234|23227|0
1742256600000|2025-03-18 00:10:00|23237.3|23230.3|23238.8|23231.8|23241.4|23234.4|23232.4|23225.4|0
1742256900000|2025-03-18 00:15:00|23238.3|23231.3|23231.1|23226.1|23243.6|23237.6|23230.6|23225.6|42
1742257200000|2025-03-18 00:20:00|23230.1|23225.1|23231.1|23226.1|23232.6|23227.6|23228.1|23223.1|26
1742257500000|2025-03-18 00:25:00|23231.6|23226.6|23229.1|23224.1|23232.6|23227.6|23226.1|23221.1|41
1742257800000|2025-03-18 00:30:00|23229.6|23224.6|23238.1|23233.1|23238.6|23233.6|23229.6|23224.6|3
1742258100000|2025-03-18 00:35:00|23235.6|23230.6|23235.1|23230.1|23236.6|23231.6|23234.6|23229.6|3
1742258400000|2025-03-18 00:40:00|23235.6|23230.6|23234.6|23229.6|23236.1|23231.1|23233.6|23228.6|3
1742258700000|2025-03-18 00:45:00|23233.6|23228.6|23237.6|23232.6|23238.6|23233.6|23233.1|23228.1|3
1742259000000|2025-03-18 00:50:00|23237.1|23232.1|23244.1|23239.1|23244.6|23239.6|23237.1|23232.1|11
1742259300000|2025-03-18 00:55:00|23243.6|23238.6|23242.6|23237.6|23246.1|23241.1|23241.1|23236.1|3
1742259600000|2025-03-18 01:00:00|23242.1|23237.1|23235.1|23230.1|23242.6|23237.6|23228.6|23223.6|5
1742259900000|2025-03-18 01:05:00|23235.6|23230.6|23244.1|23239.1|23244.6|23239.6|23235.6|23230.6|8
1742260200000|2025-03-18 01:10:00|23244.6|23239.6|23244.6|23239.6|23245.6|23240.6|23241.1|23236.1|0
1742260500000|2025-03-18 01:15:00|23245.1|23240.1|23234.6|23229.6|23245.6|23240.6|23231.1|23226.1|6
1742260800000|2025-03-18 01:20:00|23236.1|23231.1|23246.6|23241.6|23248.1|23243.1|23236.1|23231.1|5
1742261100000|2025-03-18 01:25:00|23246.1|23241.1|23245.6|23240.6|23246.1|23241.1|23245.6|23240.6|0
1742261400000|2025-03-18 01:30:00|23245.1|23240.1|23233.1|23228.1|23245.1|23240.1|23228.6|23223.6|3
1742261700000|2025-03-18 01:35:00|23233.6|23228.6|23234.6|23229.6|23237.1|23232.1|23231.1|23226.1|3
1742262000000|2025-03-18 01:40:00|23235.1|23230.1|23235.1|23230.1|23237.6|23232.6|23234.1|23229.1|0
1742262300000|2025-03-18 01:45:00|23235.6|23230.6|23232.6|23227.6|23236.1|23231.1|23231.6|23226.6|0
1742262600000|2025-03-18 01:50:00|23232.1|23227.1|23233.6|23228.6|23236.1|23231.1|23231.6|23226.6|5
1742262900000|2025-03-18 01:55:00|23233.1|23228.1|23226.6|23221.6|23233.1|23228.1|23222.6|23217.6|6
1742263200000|2025-03-18 02:00:00|23226.1|23221.1|23222.1|23217.1|23226.1|23221.1|23217.6|23212.6|9
1742263500000|2025-03-18 02:05:00|23222.6|23217.6|23227.6|23222.6|23227.6|23222.6|23222.6|23217.6|0
1742263800000|2025-03-18 02:10:00|23227.1|23222.1|23230.6|23225.6|23230.6|23225.6|23222.1|23217.1|0
1742264100000|2025-03-18 02:15:00|23231.6|23226.6|23222.6|23217.6|23236.6|23231.6|23222.6|23217.6|7
1742264400000|2025-03-18 02:20:00|23223.1|23218.1|23223.1|23218.1|23223.1|23218.1|23218.6|23213.6|4
1742264700000|2025-03-18 02:25:00|23222.1|23217.1|23219.6|23214.6|23222.1|23217.1|23219.1|23214.1|0
1742265000000|2025-03-18 02:30:00|23219.1|23214.1|23231.1|23226.1|23231.1|23226.1|23219.1|23214.1|8
1742265300000|2025-03-18 02:35:00|23230.6|23225.6|23232.6|23227.6|23232.6|23227.6|23229.6|23224.6|1
1742265600000|2025-03-18 02:40:00|23232.1|23227.1|23230.1|23225.1|23233.6|23228.6|23228.1|23223.1|4
1742265900000|2025-03-18 02:45:00|23230.6|23225.6|23234.1|23229.1|23235.1|23230.1|23230.6|23225.6|3
1742266200000|2025-03-18 02:50:00|23230.6|23225.6|23224.1|23219.1|23232.1|23227.1|23221.1|23216.1|13
1742266500000|2025-03-18 02:55:00|23223.6|23218.6|23225.1|23220.1|23226.6|23221.6|23223.6|23218.6|2
1742266800000|2025-03-18 03:00:00|23224.6|23219.6|23226.1|23221.1|23226.1|23221.1|23224.6|23219.6|0
1742267100000|2025-03-18 03:05:00|23225.6|23220.6|23209.6|23204.6|23225.6|23220.6|23208.6|23203.6|6
1742267400000|2025-03-18 03:10:00|23210.1|23205.1|23208.6|23203.6|23211.1|23206.1|23208.6|23203.6|0
1742267700000|2025-03-18 03:15:00|23208.1|23203.1|23202.6|23197.6|23209.1|23204.1|23202.6|23197.6|19
1742268000000|2025-03-18 03:20:00|23203.1|23198.1|23212.6|23207.6|23213.6|23208.6|23203.1|23198.1|1
1742268300000|2025-03-18 03:25:00|23212.1|23207.1|23211.6|23206.6|23212.1|23207.1|23210.6|23205.6|0
1742268600000|2025-03-18 03:30:00|23212.1|23207.1|23213.1|23208.1|23213.1|23208.1|23210.1|23205.1|0
1742268900000|2025-03-18 03:35:00|23212.6|23207.6|23206.6|23201.6|23212.6|23207.6|23204.1|23199.1|3
1742269200000|2025-03-18 03:40:00|23207.1|23202.1|23207.6|23202.6|23209.6|23204.6|23207.1|23202.1|2
1742269500000|2025-03-18 03:45:00|23208.1|23203.1|23203.1|23198.1|23208.1|23203.1|23199.1|23194.1|0
1742269800000|2025-03-18 03:50:00|23203.6|23198.6|23203.6|23198.6|23204.6|23199.6|23201.6|23196.6|2
1742270100000|2025-03-18 03:55:00|23204.1|23199.1|23204.6|23199.6|23206.1|23201.1|23203.6|23198.6|2
1742270400000|2025-03-18 04:00:00|23205.1|23200.1|23205.6|23200.6|23209.6|23204.6|23204.6|23199.6|10
1742270700000|2025-03-18 04:05:00|23206.1|23201.1|23208.6|23203.6|23210.1|23205.1|23205.6|23200.6|2
1742271000000|2025-03-18 04:10:00|23208.1|23203.1|23212.1|23207.1|23212.1|23207.1|23208.1|23203.1|2
1742271300000|2025-03-18 04:15:00|23211.6|23206.6|23214.1|23209.1|23214.1|23209.1|23211.6|23206.6|2
1742271600000|2025-03-18 04:20:00|23214.6|23209.6|23212.6|23207.6|23214.6|23209.6|23212.6|23207.6|3
1742271900000|2025-03-18 04:25:00|23211.6|23206.6|23209.1|23204.1|23211.6|23206.6|23208.6|23203.6|2
1742272200000|2025-03-18 04:30:00|23208.6|23203.6|23200.1|23195.1|23208.6|23203.6|23200.1|23195.1|0
1742272500000|2025-03-18 04:35:00|23202.6|23197.6|23200.6|23195.6|23202.6|23197.6|23197.6|23192.6|4
1742272800000|2025-03-18 04:40:00|23200.1|23195.1|23202.6|23197.6|23205.1|23200.1|23189.6|23184.6|13
1742273100000|2025-03-18 04:45:00|23202.1|23197.1|23206.1|23201.1|23206.1|23201.1|23202.1|23197.1|0
1742273400000|2025-03-18 04:50:00|23207.1|23202.1|23210.1|23205.1|23211.6|23206.6|23206.6|23201.6|0
1742273700000|2025-03-18 04:55:00|23207.6|23202.6|23200.1|23195.1|23207.6|23202.6|23197.1|23192.1|67
1742274000000|2025-03-18 05:00:00|23200.6|23195.6|23202.6|23197.6|23202.6|23197.6|23200.6|23195.6|0
1742274300000|2025-03-18 05:05:00|23203.1|23198.1|23203.6|23198.6|23203.6|23198.6|23203.1|23198.1|0
1742274600000|2025-03-18 05:10:00|23204.1|23199.1|23210.6|23205.6|23213.6|23208.6|23204.1|23199.1|5
1742274900000|2025-03-18 05:15:00|23209.6|23204.6|23208.1|23203.1|23209.6|23204.6|23207.6|23202.6|0
1742275200000|2025-03-18 05:20:00|23209.1|23204.1|23208.6|23203.6|23209.1|23204.1|23208.6|23203.6|0
1742275500000|2025-03-18 05:25:00|23209.1|23204.1|23209.1|23204.1|23212.1|23207.1|23206.1|23201.1|3
1742275800000|2025-03-18 05:30:00|23209.6|23204.6|23210.1|23205.1|23212.6|23207.6|23206.6|23201.6|49
1742276100000|2025-03-18 05:35:00|23211.1|23206.1|23222.6|23217.6|23223.6|23218.6|23211.1|23206.1|11
1742276400000|2025-03-18 05:40:00|23223.1|23218.1|23223.6|23218.6|23223.6|23218.6|23219.1|23214.1|9
1742276700000|2025-03-18 05:45:00|23223.1|23218.1|23232.6|23227.6|23233.6|23228.6|23223.1|23218.1|5
1742277000000|2025-03-18 05:50:00|23233.1|23228.1|23231.6|23226.6|23233.1|23228.1|23226.1|23221.1|8
1742277300000|2025-03-18 05:55:00|23232.1|23227.1|23236.6|23231.6|23238.1|23233.1|23232.1|23227.1|24
1742277600000|2025-03-18 06:00:00|23237.1|23232.1|23227.1|23222.1|23238.1|23233.1|23225.6|23220.6|7
1742277900000|2025-03-18 06:05:00|23227.6|23222.6|23224.6|23219.6|23228.6|23223.6|23224.6|23219.6|0
1742278200000|2025-03-18 06:10:00|23225.1|23220.1|23231.1|23226.1|23231.6|23226.6|23222.1|23217.1|2
1742278500000|2025-03-18 06:15:00|23231.6|23226.6|23234.6|23229.6|23235.1|23230.1|23231.6|23226.6|0
1742278800000|2025-03-18 06:20:00|23235.6|23230.6|23243.1|23238.1|23245.6|23240.6|23235.6|23230.6|9
1742279100000|2025-03-18 06:25:00|23243.6|23238.6|23245.6|23240.6|23245.6|23240.6|23243.6|23238.6|4
1742279400000|2025-03-18 06:30:00|23245.1|23240.1|23250.1|23245.1|23253.6|23248.6|23244.6|23239.6|16
1742279700000|2025-03-18 06:35:00|23250.6|23245.6|23251.1|23246.1|23252.1|23247.1|23241.1|23236.1|33
1742280000000|2025-03-18 06:40:00|23251.6|23246.6|23258.6|23253.6|23266.6|23261.6|23250.1|23245.1|39
1742280300000|2025-03-18 06:45:00|23257.6|23252.6|23258.1|23253.1|23265.1|23260.1|23254.6|23249.6|13
1742280600000|2025-03-18 06:50:00|23258.6|23253.6|23265.1|23260.1|23273.6|23268.6|23256.6|23251.6|33
1742280900000|2025-03-18 06:55:00|23264.6|23259.6|23268.1|23263.1|23271.6|23266.6|23263.6|23258.6|15
1742281200000|2025-03-18 07:00:00|23267|23264.2|23226.5|23223.7|23268.5|23265.7|23226|23223.2|137
1742281500000|2025-03-18 07:05:00|23226|23223.2|23266|23263.2|23268|23265.2|23225|23222.2|145
1742281800000|2025-03-18 07:10:00|23266.5|23263.7|23241|23238.2|23267.5|23264.7|23239.5|23236.7|98
1742282100000|2025-03-18 07:15:00|23238|23235.2|23246|23243.2|23246|23243.2|23233|23230.2|36
1742282400000|2025-03-18 07:20:00|23246.5|23243.7|23264|23261.2|23264.5|23261.7|23246.5|23243.7|147
1742282700000|2025-03-18 07:25:00|23264.5|23261.7|23272|23269.2|23282|23279.2|23261.5|23258.7|239
1742283000000|2025-03-18 07:30:00|23272.5|23269.7|23282.5|23279.7|23287.5|23284.7|23267.5|23264.7|71
1742283300000|2025-03-18 07:35:00|23282|23279.2|23272.5|23269.7|23283|23280.2|23271|23268.2|45
1742283600000|2025-03-18 07:40:00|23273|23270.2|23280.5|23277.7|23282|23279.2|23271.5|23268.7|31
1742283900000|2025-03-18 07:45:00|23280|23277.2|23270|23267.2|23280|23277.2|23263.5|23260.7|54
1742284200000|2025-03-18 07:50:00|23270.5|23267.7|23270|23267.2|23281|23278.2|23268.5|23265.7|60
1742284500000|2025-03-18 07:55:00|23270.5|23267.7|23287|23284.2|23289.5|23286.7|23268.5|23265.7|284
1742284800000|2025-03-18 08:00:00|23286.5|23283.7|23257.8|23256.4|23293.8|23292.4|23244.8|23243.4|754
1742285100000|2025-03-18 08:05:00|23258.3|23256.9|23274.3|23272.9|23274.8|23273.4|23239.3|23237.9|577
1742285400000|2025-03-18 08:10:00|23273.8|23272.4|23318.8|23317.4|23320.8|23319.4|23267.3|23265.9|720
1742285700000|2025-03-18 08:15:00|23318.3|23316.9|23362.3|23360.9|23363.3|23361.9|23314.3|23312.9|406
1742286000000|2025-03-18 08:20:00|23362.8|23361.4|23392.3|23390.9|23397.8|23396.4|23360.3|23358.9|739
1742286300000|2025-03-18 08:25:00|23390.3|23388.9|23379.8|23378.4|23394.8|23393.4|23354.3|23352.9|453
1742286600000|2025-03-18 08:30:00|23380.3|23378.9|23391.8|23390.4|23407.8|23406.4|23374.3|23372.9|566
1742286900000|2025-03-18 08:35:00|23391.3|23389.9|23405.3|23403.9|23420.3|23418.9|23386.3|23384.9|860
1742287200000|2025-03-18 08:40:00|23404.8|23403.4|23361.8|23360.4|23406.3|23404.9|23354.8|23353.4|515
1742287500000|2025-03-18 08:45:00|23362.3|23360.9|23334.8|23333.4|23368.3|23366.9|23328.3|23326.9|1288
1742287800000|2025-03-18 08:50:00|23335.3|23333.9|23351.8|23350.4|23366.8|23365.4|23325.8|23324.4|1041
1742288100000|2025-03-18 08:55:00|23351.3|23349.9|23374.3|23372.9|23374.3|23372.9|23350.3|23348.9|830
1742288400000|2025-03-18 09:00:00|23376.3|23374.9|23390.3|23388.9|23402.3|23400.9|23373.3|23371.9|459
1742288700000|2025-03-18 09:05:00|23393.3|23391.9|23410.8|23409.4|23412.8|23411.4|23386.8|23385.4|446
1742289000000|2025-03-18 09:10:00|23411.3|23409.9|23373.8|23372.4|23412.8|23411.4|23368.3|23366.9|698
1742289300000|2025-03-18 09:15:00|23374.3|23372.9|23409.3|23407.9|23416.8|23415.4|23374.3|23372.9|507
1742289600000|2025-03-18 09:20:00|23409.8|23408.4|23415.8|23414.4|23423.8|23422.4|23399.8|23398.4|969
1742289900000|2025-03-18 09:25:00|23415.3|23413.9|23427.8|23426.4|23440.8|23439.4|23415.3|23413.9|848
1742290200000|2025-03-18 09:30:00|23428.3|23426.9|23426.8|23425.4|23440.3|23438.9|23424.8|23423.4|366
1742290500000|2025-03-18 09:35:00|23426.3|23424.9|23469.3|23467.9|23473.3|23471.9|23423.8|23422.4|614
1742290800000|2025-03-18 09:40:00|23468.8|23467.4|23464.3|23462.9|23478.8|23477.4|23451.3|23449.9|412
1742291100000|2025-03-18 09:45:00|23466.8|23465.4|23459.8|23458.4|23472.8|23471.4|23452.8|23451.4|661
1742291400000|2025-03-18 09:50:00|23459.3|23457.9|23456.8|23455.4|23462.8|23461.4|23442.8|23441.4|478
1742291700000|2025-03-18 09:55:00|23456.3|23454.9|23442.8|23441.4|23459.3|23457.9|23440.8|23439.4|281
1742292000000|2025-03-18 10:00:00|23443.8|23442.4|23423.8|23422.4|23449.8|23448.4|23421.8|23420.4|391
1742292300000|2025-03-18 10:05:00|23423.3|23421.9|23417.8|23416.4|23429.8|23428.4|23399.8|23398.4|2171
1742292600000|2025-03-18 10:10:00|23418.3|23416.9|23407.8|23406.4|23438.3|23436.9|23391.3|23389.9|696
1742292900000|2025-03-18 10:15:00|23407.3|23405.9|23375.3|23373.9|23409.8|23408.4|23366.8|23365.4|1078
1742293200000|2025-03-18 10:20:00|23375.8|23374.4|23412.3|23410.9|23418.3|23416.9|23370.3|23368.9|1116
1742293500000|2025-03-18 10:25:00|23412.8|23411.4|23400.8|23399.4|23423.3|23421.9|23399.8|23398.4|321
1742293800000|2025-03-18 10:30:00|23398.8|23397.4|23395.8|23394.4|23404.8|23403.4|23385.8|23384.4|743
1742294100000|2025-03-18 10:35:00|23396.3|23394.9|23406.3|23404.9|23415.8|23414.4|23393.8|23392.4|169
1742294400000|2025-03-18 10:40:00|23406.8|23405.4|23404.3|23402.9|23415.8|23414.4|23396.3|23394.9|196
1742294700000|2025-03-18 10:45:00|23407.3|23405.9|23416.8|23415.4|23420.8|23419.4|23404.8|23403.4|137
1742295000000|2025-03-18 10:50:00|23418.8|23417.4|23418.8|23417.4|23421.3|23419.9|23404.3|23402.9|165
1742295300000|2025-03-18 10:55:00|23418.3|23416.9|23428.3|23426.9|23429.3|23427.9|23411.3|23409.9|525
1742295600000|2025-03-18 11:00:00|23429.8|23428.4|23419.3|23417.9|23433.8|23432.4|23412.3|23410.9|112
1742295900000|2025-03-18 11:05:00|23419.8|23418.4|23439.3|23437.9|23440.3|23438.9|23419.3|23417.9|221
1742296200000|2025-03-18 11:10:00|23439.8|23438.4|23439.3|23437.9|23458.8|23457.4|23429.3|23427.9|618
1742296500000|2025-03-18 11:15:00|23438.8|23437.4|23449.8|23448.4|23452.3|23450.9|23432.3|23430.9|185
1742296800000|2025-03-18 11:20:00|23450.3|23448.9|23440.8|23439.4|23453.8|23452.4|23440.8|23439.4|172
1742297100000|2025-03-18 11:25:00|23441.3|23439.9|23431.3|23429.9|23442.3|23440.9|23430.3|23428.9|91
1742297400000|2025-03-18 11:30:00|23430.8|23429.4|23414.8|23413.4|23434.3|23432.9|23413.8|23412.4|178
1742297700000|2025-03-18 11:35:00|23414.3|23412.9|23409.8|23408.4|23421.3|23419.9|23408.8|23407.4|308
1742298000000|2025-03-18 11:40:00|23409.3|23407.9|23396.8|23395.4|23421.8|23420.4|23389.8|23388.4|570
1742298300000|2025-03-18 11:45:00|23397.3|23395.9|23427.8|23426.4|23428.3|23426.9|23388.8|23387.4|270
1742298600000|2025-03-18 11:50:00|23427.3|23425.9|23433.8|23432.4|23437.8|23436.4|23418.3|23416.9|463
1742298900000|2025-03-18 11:55:00|23433.3|23431.9|23443.3|23441.9|23452.3|23450.9|23432.8|23431.4|385
1742299200000|2025-03-18 12:00:00|23443.8|23442.4|23440.8|23439.4|23452.3|23450.9|23438.3|23436.9|635
1742299500000|2025-03-18 12:05:00|23440.3|23438.9|23438.8|23437.4|23445.3|23443.9|23432.8|23431.4|1259
1742299800000|2025-03-18 12:10:00|23438.3|23436.9|23450.3|23448.9|23457.8|23456.4|23431.3|23429.9|451
1742300100000|2025-03-18 12:15:00|23448.3|23446.9|23438.8|23437.4|23451.8|23450.4|23425.8|23424.4|350
1742300400000|2025-03-18 12:20:00|23438.3|23436.9|23454.3|23452.9|23455.8|23454.4|23434.8|23433.4|410
1742300700000|2025-03-18 12:25:00|23454.8|23453.4|23458.8|23457.4|23465.8|23464.4|23448.3|23446.9|345
1742301000000|2025-03-18 12:30:00|23459.3|23457.9|23465.8|23464.4|23472.3|23470.9|23453.8|23452.4|163
1742301300000|2025-03-18 12:35:00|23465.3|23463.9|23457.3|23455.9|23465.3|23463.9|23443.8|23442.4|262
1742301600000|2025-03-18 12:40:00|23457.8|23456.4|23464.8|23463.4|23465.3|23463.9|23450.3|23448.9|176
1742301900000|2025-03-18 12:45:00|23465.3|23463.9|23465.3|23463.9|23470.3|23468.9|23456.8|23455.4|136
1742302200000|2025-03-18 12:50:00|23465.8|23464.4|23457.8|23456.4|23472.8|23471.4|23446.8|23445.4|159
1742302500000|2025-03-18 12:55:00|23457.3|23455.9|23436.3|23434.9|23457.3|23455.9|23426.8|23425.4|256
1742302800000|2025-03-18 13:00:00|23435.8|23434.4|23402.8|23401.4|23435.8|23434.4|23398.8|23397.4|280
1742303100000|2025-03-18 13:05:00|23403.3|23401.9|23406.8|23405.4|23414.8|23413.4|23387.8|23386.4|259
1742303400000|2025-03-18 13:10:00|23406.3|23404.9|23390.8|23389.4|23406.3|23404.9|23380.8|23379.4|180
1742303700000|2025-03-18 13:15:00|23390.3|23388.9|23390.8|23389.4|23393.8|23392.4|23371.8|23370.4|312
1742304000000|2025-03-18 13:20:00|23390.3|23388.9|23374.8|23373.4|23397.3|23395.9|23374.8|23373.4|248
1742304300000|2025-03-18 13:25:00|23374.3|23372.9|23374.8|23373.4|23390.8|23389.4|23361.3|23359.9|959
1742304600000|2025-03-18 13:30:00|23375.3|23373.9|23363.8|23362.4|23379.8|23378.4|23350.8|23349.4|210
1742304900000|2025-03-18 13:35:00|23363.3|23361.9|23334.3|23332.9|23363.8|23362.4|23331.8|23330.4|592
1742305200000|2025-03-18 13:40:00|23330.8|23329.4|23320.3|23318.9|23349.8|23348.4|23313.3|23311.9|437
1742305500000|2025-03-18 13:45:00|23319.3|23317.9|23324.8|23323.4|23338.3|23336.9|23310.8|23309.4|386
1742305800000|2025-03-18 13:50:00|23324.3|23322.9|23309.3|23307.9|23334.3|23332.9|23296.8|23295.4|376
1742306100000|2025-03-18 13:55:00|23308.8|23307.4|23303.3|23301.9|23316.8|23315.4|23288.8|23287.4|506
1742306400000|2025-03-18 14:00:00|23302.8|23301.4|23306.3|23304.9|23308.8|23307.4|23282.8|23281.4|1487
1742306700000|2025-03-18 14:05:00|23306.8|23305.4|23317.3|23315.9|23326.8|23325.4|23297.3|23295.9|536
1742307000000|2025-03-18 14:10:00|23317.8|23316.4|23302.8|23301.4|23324.8|23323.4|23291.8|23290.4|531
1742307300000|2025-03-18 14:15:00|23303.3|23301.9|23310.8|23309.4|23331.3|23329.9|23302.8|23301.4|304
1742307600000|2025-03-18 14:20:00|23311.8|23310.4|23346.8|23345.4|23354.8|23353.4|23308.8|23307.4|559
1742307900000|2025-03-18 14:25:00|23347.3|23345.9|23361.8|23360.4|23366.8|23365.4|23336.3|23334.9|367
1742308200000|2025-03-18 14:30:00|23361.3|23359.9|23381.8|23380.4|23386.3|23384.9|23351.3|23349.9|385
1742308500000|2025-03-18 14:35:00|23381.3|23379.9|23401.3|23399.9|23405.8|23404.4|23372.3|23370.9|367
1742308800000|2025-03-18 14:40:00|23400.8|23399.4|23389.8|23388.4|23414.3|23412.9|23383.8|23382.4|427
1742309100000|2025-03-18 14:45:00|23390.3|23388.9|23355.3|23353.9|23390.3|23388.9|23348.3|23346.9|586
1742309400000|2025-03-18 14:50:00|23355.8|23354.4|23372.8|23371.4|23380.8|23379.4|23346.3|23344.9|337
1742309700000|2025-03-18 14:55:00|23372.3|23370.9|23385.3|23383.9|23396.8|23395.4|23371.8|23370.4|719
1742310000000|2025-03-18 15:00:00|23383.3|23381.9|23320.8|23319.4|23387.3|23385.9|23268.8|23267.4|1252
1742310300000|2025-03-18 15:05:00|23321.3|23319.9|23307.8|23306.4|23325.3|23323.9|23300.3|23298.9|410
1742310600000|2025-03-18 15:10:00|23307|23305.6|23333.5|23332.1|23335.5|23334.1|23307|23305.6|296
1742310900000|2025-03-18 15:15:00|23330|23328.6|23323|23321.6|23341|23339.6|23307|23305.6|398
1742311200000|2025-03-18 15:20:00|23323.5|23322.1|23317.5|23316.1|23331|23329.6|23309.5|23308.1|524
1742311500000|2025-03-18 15:25:00|23318|23316.6|23320|23318.6|23343.5|23342.1|23318|23316.6|287
1742311800000|2025-03-18 15:30:00|23319.5|23318.1|23322|23320.6|23334|23332.6|23304.5|23303.1|381
1742312100000|2025-03-18 15:35:00|23321.5|23320.1|23354.5|23353.1|23354.5|23353.1|23319|23317.6|271
1742312400000|2025-03-18 15:40:00|23355|23353.6|23357.5|23356.1|23359|23357.6|23336|23334.6|273
1742312700000|2025-03-18 15:45:00|23357|23355.6|23330.5|23329.1|23365|23363.6|23330.5|23329.1|453
1742313000000|2025-03-18 15:50:00|23331|23329.6|23340.5|23339.1|23347|23345.6|23328.5|23327.1|161
1742313300000|2025-03-18 15:55:00|23341|23339.6|23340.5|23339.1|23347.5|23346.1|23324|23322.6|462
1742313600000|2025-03-18 16:00:00|23341|23339.6|23354.5|23353.1|23359.5|23358.1|23333.5|23332.1|175
1742313900000|2025-03-18 16:05:00|23354|23352.6|23370.5|23369.1|23373.5|23372.1|23353.5|23352.1|253
1742314200000|2025-03-18 16:10:00|23370|23368.6|23391.5|23390.1|23398.5|23397.1|23369.5|23368.1|431
1742314500000|2025-03-18 16:15:00|23392|23390.6|23363|23361.6|23397.5|23396.1|23362|23360.6|315
1742314800000|2025-03-18 16:20:00|23363.5|23362.1|23381.5|23380.1|23381.5|23380.1|23360|23358.6|732
1742315100000|2025-03-18 16:25:00|23382|23380.6|23395|23393.6|23399.5|23398.1|23377.5|23376.1|911
1742315400000|2025-03-18 16:30:00|23395.7|23392.9|23378.2|23375.4|23400.2|23397.4|23371.2|23368.4|843
1742315700000|2025-03-18 16:35:00|23378.7|23375.9|23368.7|23365.9|23382.7|23379.9|23350.2|23347.4|438
1742316000000|2025-03-18 16:40:00|23369.7|23366.9|23363.2|23360.4|23376.7|23373.9|23356.7|23353.9|147
1742316300000|2025-03-18 16:45:00|23362.7|23359.9|23368.7|23365.9|23372.7|23369.9|23356.7|23353.9|136
1742316600000|2025-03-18 16:50:00|23368.2|23365.4|23362.7|23359.9|23368.7|23365.9|23346.7|23343.9|68
1742316900000|2025-03-18 16:55:00|23363.2|23360.4|23361.2|23358.4|23370.7|23367.9|23358.7|23355.9|213
1742317200000|2025-03-18 17:00:00|23360.7|23357.9|23331.2|23328.4|23360.7|23357.9|23330.7|23327.9|480
1742317500000|2025-03-18 17:05:00|23330.7|23327.9|23305.2|23302.4|23331.2|23328.4|23285.2|23282.4|363
1742317800000|2025-03-18 17:10:00|23304.7|23301.9|23334.7|23331.9|23341.7|23338.9|23298.7|23295.9|223
1742318100000|2025-03-18 17:15:00|23336.2|23333.4|23321.2|23318.4|23339.7|23336.9|23289.7|23286.9|586
1742318400000|2025-03-18 17:20:00|23320.7|23317.9|23329.2|23326.4|23338.7|23335.9|23305.2|23302.4|261
1742318700000|2025-03-18 17:25:00|23329.7|23326.9|23326.7|23323.9|23341.7|23338.9|23316.7|23313.9|162
1742319000000|2025-03-18 17:30:00|23327.2|23324.4|23350.7|23347.9|23351.7|23348.9|23323.2|23320.4|87
1742319300000|2025-03-18 17:35:00|23351.2|23348.4|23370.2|23367.4|23374.7|23371.9|23342.2|23339.4|97
1742319600000|2025-03-18 17:40:00|23369.7|23366.9|23352.2|23349.4|23370.2|23367.4|23348.2|23345.4|50
1742319900000|2025-03-18 17:45:00|23352.7|23349.9|23356.7|23353.9|23359.7|23356.9|23345.2|23342.4|16
1742320200000|2025-03-18 17:50:00|23357.2|23354.4|23354.7|23351.9|23363.2|23360.4|23354.2|23351.4|6
1742320500000|2025-03-18 17:55:00|23355.2|23352.4|23353.2|23350.4|23355.7|23352.9|23337.2|23334.4|93
1742320800000|2025-03-18 18:00:00|23353.7|23350.9|23336.7|23333.9|23357.7|23354.9|23333.2|23330.4|14
1742321100000|2025-03-18 18:05:00|23336.2|23333.4|23343.7|23340.9|23344.2|23341.4|23328.2|23325.4|23
1742321400000|2025-03-18 18:10:00|23343.2|23340.4|23327.7|23324.9|23343.2|23340.4|23324.2|23321.4|58
1742321700000|2025-03-18 18:15:00|23328.2|23325.4|23340.2|23337.4|23340.2|23337.4|23324.2|23321.4|77
1742322000000|2025-03-18 18:20:00|23339.7|23336.9|23350.7|23347.9|23360.2|23357.4|23334.7|23331.9|27
1742322300000|2025-03-18 18:25:00|23350.2|23347.4|23343.2|23340.4|23359.2|23356.4|23340.7|23337.9|40
1742322600000|2025-03-18 18:30:00|23343.7|23340.9|23355.2|23352.4|23367.2|23364.4|23343.7|23340.9|108
1742322900000|2025-03-18 18:35:00|23356.2|23353.4|23365.2|23362.4|23369.7|23366.9|23356.2|23353.4|135
1742323200000|2025-03-18 18:40:00|23364.7|23361.9|23353.7|23350.9|23365.7|23362.9|23346.7|23343.9|67
1742323500000|2025-03-18 18:45:00|23354.2|23351.4|23367.2|23364.4|23374.7|23371.9|23353.2|23350.4|76
1742323800000|2025-03-18 18:50:00|23367.7|23364.9|23374.7|23371.9|23393.7|23390.9|23358.7|23355.9|207
1742324100000|2025-03-18 18:55:00|23375.2|23372.4|23372.2|23369.4|23383.7|23380.9|23365.2|23362.4|95
1742324400000|2025-03-18 19:00:00|23371.2|23368.4|23365.7|23362.9|23374.7|23371.9|23355.2|23352.4|69
1742324700000|2025-03-18 19:05:00|23366.7|23363.9|23364.2|23361.4|23370.7|23367.9|23356.7|23353.9|34
1742325000000|2025-03-18 19:10:00|23362.2|23359.4|23368.2|23365.4|23370.7|23367.9|23358.2|23355.4|44
1742325300000|2025-03-18 19:15:00|23367.7|23364.9|23377.7|23374.9|23383.2|23380.4|23362.2|23359.4|69
1742325600000|2025-03-18 19:20:00|23375.7|23372.9|23375.2|23372.4|23382.2|23379.4|23368.7|23365.9|32
1742325900000|2025-03-18 19:25:00|23376.2|23373.4|23372.7|23369.9|23378.2|23375.4|23358.7|23355.9|53
1742326200000|2025-03-18 19:30:00|23373.2|23370.4|23371.2|23368.4|23378.7|23375.9|23367.7|23364.9|52
1742326500000|2025-03-18 19:35:00|23370.7|23367.9|23364.7|23361.9|23370.7|23367.9|23359.7|23356.9|71
1742326800000|2025-03-18 19:40:00|23365.2|23362.4|23357.7|23354.9|23366.2|23363.4|23346.2|23343.4|109
1742327100000|2025-03-18 19:45:00|23357.2|23354.4|23348.7|23345.9|23359.7|23356.9|23341.7|23338.9|39
1742327400000|2025-03-18 19:50:00|23348.2|23345.4|23360.7|23357.9|23364.2|23361.4|23342.7|23339.9|81
1742327700000|2025-03-18 19:55:00|23362.2|23359.4|23362.2|23359.4|23363.2|23360.4|23351.7|23348.9|71
1742328000000|2025-03-18 20:00:00|23362.7|23359.9|23374.7|23371.9|23381.7|23378.9|23362.7|23359.9|66
1742328300000|2025-03-18 20:05:00|23375.2|23372.4|23378.7|23375.9|23378.7|23375.9|23370.7|23367.9|36
1742328600000|2025-03-18 20:10:00|23378.2|23375.4|23365.2|23362.4|23378.2|23375.4|23365.2|23362.4|26
1742328900000|2025-03-18 20:15:00|23364.7|23361.9|23363.7|23360.9|23366.2|23363.4|23362.2|23359.4|15
1742329200000|2025-03-18 20:20:00|23362.2|23359.4|23360.2|23357.4|23362.2|23359.4|23358.2|23355.4|16
1742329500000|2025-03-18 20:25:00|23360.7|23357.9|23361.7|23358.9|23363.2|23360.4|23357.7|23354.9|5
1742329800000|2025-03-18 20:30:00|23360.7|23357.9|23358.2|23355.4|23360.7|23357.9|23356.2|23353.4|22
1742330100000|2025-03-18 20:35:00|23357.7|23354.9|23356.7|23353.9|23358.2|23355.4|23356.2|23353.4|9
1742330400000|2025-03-18 20:40:00|23356.2|23353.4|23357.7|23354.9|23358.7|23355.9|23355.7|23352.9|17
1742330700000|2025-03-18 20:45:00|23358.2|23355.4|23360.2|23357.4|23360.2|23357.4|23356.7|23353.9|16
1742331000000|2025-03-18 20:50:00|23359.7|23356.9|23368.2|23365.4|23369.2|23366.4|23359.7|23356.9|47
1742331300000|2025-03-18 20:55:00|23367.7|23364.9|23353.7|23350.9|23369.2|23366.4|23353.7|23350.9|74
1742331600000|2025-03-18 21:00:00|23355.9|23348.9|23358.3|23351.3|23358.3|23351.3|23353.9|23346.9|10
1742331900000|2025-03-18 21:05:00|23359|23352|23358.8|23351.8|23361.6|23354.6|23356.9|23349.9|0
1742332200000|2025-03-18 21:10:00|23358.9|23351.9|23358.1|23351.1|23359.3|23352.3|23354.8|23347.8|0
1742332500000|2025-03-18 21:15:00|23358.2|23351.2|23357.8|23350.8|23358.7|23351.7|23357.8|23350.8|0
1742332800000|2025-03-18 21:20:00|23357.7|23350.7|23357.7|23350.7|23358.6|23351.6|23357.6|23350.6|0
1742333100000|2025-03-18 21:25:00|23357.8|23350.8|23359|23352|23359|23352|23357.8|23350.8|0
1742333400000|2025-03-18 21:30:00|23359.8|23352.8|23359.9|23352.9|23360.3|23353.3|23359.8|23352.8|0
1742333700000|2025-03-18 21:35:00|23360|23353|23359.9|23352.9|23360|23353|23358.4|23351.4|0
1742334000000|2025-03-18 21:40:00|23359.6|23352.6|23361.2|23354.2|23361.2|23354.2|23359.5|23352.5|0
1742334300000|2025-03-18 21:45:00|23361.4|23354.4|23362|23355|23362.6|23355.6|23361.4|23354.4|0
1742334600000|2025-03-18 21:50:00|23362.1|23355.1|23360.1|23353.1|23362.1|23355.1|23360.1|23353.1|0
1742334900000|2025-03-18 21:55:00|23360.3|23353.3|23362.1|23355.1|23362.2|23355.2|23360.3|23353.3|0
1742335200000|2025-03-18 22:00:00|23358.6|23351.6|23360.2|23353.2|23361.6|23354.6|23350.2|23343.2|0
1742335500000|2025-03-18 22:05:00|23360.6|23353.6|23356.9|23349.9|23361|23354|23351.5|23344.5|0
1742335800000|2025-03-18 22:10:00|23357.3|23350.3|23345.3|23338.3|23358.8|23351.8|23341.4|23334.4|0
1742336100000|2025-03-18 22:15:00|23346.1|23339.1|23339.4|23332.4|23346.1|23339.1|23338.6|23331.6|0
1742336400000|2025-03-18 22:20:00|23340.3|23333.3|23345.9|23338.9|23346.3|23339.3|23339.4|23332.4|0
1742336700000|2025-03-18 22:25:00|23345.5|23338.5|23330.2|23323.2|23346.3|23339.3|23329.8|23322.8|0
1742337000000|2025-03-18 22:30:00|23331|23324|23338.8|23331.8|23339.6|23332.6|23330.2|23323.2|0
1742337300000|2025-03-18 22:35:00|23339.6|23332.6|23342|23335|23343.8|23336.8|23338.8|23331.8|0
1742337600000|2025-03-18 22:40:00|23342.8|23335.8|23353.5|23346.5|23354.8|23347.8|23342.8|23335.8|0
1742337900000|2025-03-18 22:45:00|23353.9|23346.9|23359.5|23352.5|23361.6|23354.6|23352.3|23345.3|0
1742338200000|2025-03-18 22:50:00|23359.1|23352.1|23368.8|23361.8|23370.5|23363.5|23359.1|23352.1|0
1742338500000|2025-03-18 22:55:00|23369.7|23362.7|23363.3|23356.3|23372.2|23365.2|23361.3|23354.3|0
1742338800000|2025-03-18 23:00:00|23363.7|23356.7|23370|23363|23371.6|23364.6|23363.3|23356.3|0
1742339100000|2025-03-18 23:05:00|23370.4|23363.4|23367.4|23360.4|23371.2|23364.2|23364.6|23357.6|0
1742339400000|2025-03-18 23:10:00|23367|23360|23367|23360|23369.5|23362.5|23366.6|23359.6|0
1742339700000|2025-03-18 23:15:00|23365.4|23358.4|23359.6|23352.6|23365.4|23358.4|23355.5|23348.5|0
1742340000000|2025-03-18 23:20:00|23359.7|23352.7|23357|23350|23361.3|23354.3|23351.1|23344.1|0
1742340300000|2025-03-18 23:25:00|23356.6|23349.6|23357.1|23350.1|23361.7|23354.7|23355.9|23348.9|0
1742340600000|2025-03-18 23:30:00|23356.7|23349.7|23366.6|23359.6|23371.1|23364.1|23353|23346|0
1742340900000|2025-03-18 23:35:00|23367|23360|23367.4|23360.4|23370.8|23363.8|23365.7|23358.7|0
1742341200000|2025-03-18 23:40:00|23367.3|23360.3|23367|23360|23369|23362|23364.8|23357.8|0
1742341500000|2025-03-18 23:45:00|23367.4|23360.4|23367.5|23360.5|23371.6|23364.6|23365.8|23358.8|0
1742341800000|2025-03-18 23:50:00|23367.9|23360.9|23369|23362|23373.2|23366.2|23366.2|23359.2|0
1742342100000|2025-03-18 23:55:00|23368.6|23361.6|23368.9|23361.9|23371.5|23364.5|23365.3|23358.3|0
1742342400000|2025-03-19 00:00:00|23369.8|23362.8|23374.3|23367.3|23375.5|23368.5|23366|23359|0
1742342700000|2025-03-19 00:05:00|23374.8|23367.8|23375.6|23368.6|23379.1|23372.1|23371.5|23364.5|0
1742343000000|2025-03-19 00:10:00|23376|23369|23378.9|23371.9|23379.8|23372.8|23373.9|23366.9|0
1742343300000|2025-03-19 00:15:00|23394.4|23389.4|23396.4|23391.4|23407.9|23402.9|23394.4|23389.4|34
1742343600000|2025-03-19 00:20:00|23395.9|23390.9|23407.9|23402.9|23412.4|23407.4|23395.9|23390.9|7
1742343900000|2025-03-19 00:25:00|23408.4|23403.4|23416.9|23411.9|23417.4|23412.4|23403.4|23398.4|13
1742344200000|2025-03-19 00:30:00|23416.4|23411.4|23410.9|23405.9|23417.9|23412.9|23408.4|23403.4|4
1742344500000|2025-03-19 00:35:00|23411.4|23406.4|23423.9|23418.9|23426.4|23421.4|23411.4|23406.4|8
1742344800000|2025-03-19 00:40:00|23422.9|23417.9|23428.4|23423.4|23428.4|23423.4|23421.4|23416.4|0
1742345100000|2025-03-19 00:45:00|23429.4|23424.4|23427.9|23422.9|23431.9|23426.9|23425.9|23420.9|6
1742345400000|2025-03-19 00:50:00|23426.4|23421.4|23431.4|23426.4|23435.4|23430.4|23424.9|23419.9|9
1742345700000|2025-03-19 00:55:00|23431.9|23426.9|23428.9|23423.9|23433.9|23428.9|23427.4|23422.4|3
1742346000000|2025-03-19 01:00:00|23429.9|23424.9|23415.4|23410.4|23429.9|23424.9|23415.4|23410.4|9
1742346300000|2025-03-19 01:05:00|23415.9|23410.9|23405.4|23400.4|23415.9|23410.9|23403.4|23398.4|4
1742346600000|2025-03-19 01:10:00|23407.4|23402.4|23409.4|23404.4|23411.9|23406.9|23407.4|23402.4|3
1742346900000|2025-03-19 01:15:00|23409.9|23404.9|23413.4|23408.4|23418.9|23413.9|23409.9|23404.9|3
1742347200000|2025-03-19 01:20:00|23412.9|23407.9|23422.4|23417.4|23422.9|23417.9|23412.4|23407.4|14
1742347500000|2025-03-19 01:25:00|23424.4|23419.4|23419.9|23414.9|23424.4|23419.4|23416.9|23411.9|3
1742347800000|2025-03-19 01:30:00|23419.4|23414.4|23417.9|23412.9|23419.4|23414.4|23412.9|23407.9|35
1742348100000|2025-03-19 01:35:00|23417.4|23412.4|23417.9|23412.9|23417.9|23412.9|23415.4|23410.4|0
1742348400000|2025-03-19 01:40:00|23417.4|23412.4|23419.9|23414.9|23419.9|23414.9|23415.9|23410.9|1
1742348700000|2025-03-19 01:45:00|23419.4|23414.4|23412.9|23407.9|23419.4|23414.4|23412.9|23407.9|0
1742349000000|2025-03-19 01:50:00|23410.4|23405.4|23414.4|23409.4|23417.4|23412.4|23410.4|23405.4|1
1742349300000|2025-03-19 01:55:00|23414.9|23409.9|23416.9|23411.9|23417.4|23412.4|23414.9|23409.9|0
1742349600000|2025-03-19 02:00:00|23415.9|23410.9|23407.9|23402.9|23416.4|23411.4|23407.9|23402.9|0
1742349900000|2025-03-19 02:05:00|23407.4|23402.4|23411.9|23406.9|23414.9|23409.9|23407.4|23402.4|2
1742350200000|2025-03-19 02:10:00|23412.4|23407.4|23409.9|23404.9|23414.4|23409.4|23409.4|23404.4|0
1742350500000|2025-03-19 02:15:00|23409.4|23404.4|23410.9|23405.9|23410.9|23405.9|23408.4|23403.4|0
1742350800000|2025-03-19 02:20:00|23411.9|23406.9|23409.9|23404.9|23411.9|23406.9|23409.4|23404.4|2
1742351100000|2025-03-19 02:25:00|23410.4|23405.4|23409.9|23404.9|23412.4|23407.4|23409.4|23404.4|3
1742351400000|2025-03-19 02:30:00|23409.4|23404.4|23409.9|23404.9|23409.9|23404.9|23404.9|23399.9|3
1742351700000|2025-03-19 02:35:00|23409.4|23404.4|23404.9|23399.9|23409.4|23404.4|23404.9|23399.9|0
1742352000000|2025-03-19 02:40:00|23405.4|23400.4|23406.4|23401.4|23406.9|23401.9|23404.9|23399.9|12
1742352300000|2025-03-19 02:45:00|23405.9|23400.9|23402.4|23397.4|23405.9|23400.9|23401.9|23396.9|0
1742352600000|2025-03-19 02:50:00|23401.9|23396.9|23405.9|23400.9|23408.9|23403.9|23401.9|23396.9|1
1742352900000|2025-03-19 02:55:00|23405.4|23400.4|23404.4|23399.4|23405.4|23400.4|23403.9|23398.9|0
1742353200000|2025-03-19 03:00:00|23404.9|23399.9|23405.4|23400.4|23405.4|23400.4|23404.9|23399.9|0
1742353500000|2025-03-19 03:05:00|23407.4|23402.4|23410.9|23405.9|23410.9|23405.9|23407.4|23402.4|4
1742353800000|2025-03-19 03:10:00|23410.4|23405.4|23409.9|23404.9|23410.9|23405.9|23409.4|23404.4|0
1742354100000|2025-03-19 03:15:00|23409.4|23404.4|23409.4|23404.4|23409.4|23404.4|23408.9|23403.9|0
1742354400000|2025-03-19 03:20:00|23408.9|23403.9|23407.4|23402.4|23408.9|23403.9|23406.9|23401.9|0
1742354700000|2025-03-19 03:25:00|23407.9|23402.9|23401.4|23396.4|23407.9|23402.9|23400.9|23395.9|0
1742355000000|2025-03-19 03:30:00|23400.9|23395.9|23413.9|23408.9|23413.9|23408.9|23400.9|23395.9|19
1742355300000|2025-03-19 03:35:00|23412.9|23407.9|23399.4|23394.4|23412.9|23407.9|23398.9|23393.9|6
1742355600000|2025-03-19 03:40:00|23399.9|23394.9|23400.9|23395.9|23401.4|23396.4|23398.9|23393.9|1
1742355900000|2025-03-19 03:45:00|23400.4|23395.4|23403.4|23398.4|23404.9|23399.9|23400.4|23395.4|2
1742356200000|2025-03-19 03:50:00|23402.4|23397.4|23401.9|23396.9|23402.4|23397.4|23401.9|23396.9|0
1742356500000|2025-03-19 03:55:00|23401.4|23396.4|23402.4|23397.4|23402.4|23397.4|23401.4|23396.4|0
1742356800000|2025-03-19 04:00:00|23401.9|23396.9|23398.9|23393.9|23402.9|23397.9|23398.9|23393.9|1
1742357100000|2025-03-19 04:05:00|23398.4|23393.4|23393.9|23388.9|23398.4|23393.4|23391.9|23386.9|13
1742357400000|2025-03-19 04:10:00|23393.4|23388.4|23392.9|23387.9|23393.4|23388.4|23392.9|23387.9|0
1742357700000|2025-03-19 04:15:00|23392.4|23387.4|23387.4|23382.4|23392.4|23387.4|23387.4|23382.4|0
1742358000000|2025-03-19 04:20:00|23386.9|23381.9|23386.9|23381.9|23386.9|23381.9|23386.9|23381.9|0
1742358300000|2025-03-19 04:25:00|23387.4|23382.4|23384.4|23379.4|23387.9|23382.9|23383.9|23378.9|14
1742358600000|2025-03-19 04:30:00|23384.9|23379.9|23379.9|23374.9|23387.9|23382.9|23379.9|23374.9|7
1742358900000|2025-03-19 04:35:00|23380.4|23375.4|23383.9|23378.9|23386.9|23381.9|23380.4|23375.4|4
1742359200000|2025-03-19 04:40:00|23383.4|23378.4|23382.9|23377.9|23383.4|23378.4|23380.9|23375.9|0
1742359500000|2025-03-19 04:45:00|23383.4|23378.4|23385.4|23380.4|23385.4|23380.4|23383.4|23378.4|0
1742359800000|2025-03-19 04:50:00|23384.9|23379.9|23386.4|23381.4|23387.9|23382.9|23378.9|23373.9|5
1742360100000|2025-03-19 04:55:00|23385.4|23380.4|23384.4|23379.4|23385.9|23380.9|23381.4|23376.4|3
1742360400000|2025-03-19 05:00:00|23383.9|23378.9|23386.9|23381.9|23386.9|23381.9|23383.4|23378.4|0
1742360700000|2025-03-19 05:05:00|23385.9|23380.9|23386.4|23381.4|23388.4|23383.4|23383.4|23378.4|2
1742361000000|2025-03-19 05:10:00|23386.9|23381.9|23397.9|23392.9|23408.9|23403.9|23386.9|23381.9|42
1742361300000|2025-03-19 05:15:00|23398.4|23393.4|23399.9|23394.9|23403.4|23398.4|23397.4|23392.4|5
1742361600000|2025-03-19 05:20:00|23400.4|23395.4|23405.9|23400.9|23405.9|23400.9|23396.9|23391.9|30
1742361900000|2025-03-19 05:25:00|23405.4|23400.4|23417.4|23412.4|23420.9|23415.9|23405.4|23400.4|13
1742362200000|2025-03-19 05:30:00|23417.9|23412.9|23420.4|23415.4|23421.9|23416.9|23414.9|23409.9|2
1742362500000|2025-03-19 05:35:00|23420.9|23415.9|23406.4|23401.4|23421.9|23416.9|23404.9|23399.9|16
1742362800000|2025-03-19 05:40:00|23406.9|23401.9|23402.9|23397.9|23406.9|23401.9|23398.9|23393.9|25
1742363100000|2025-03-19 05:45:00|23403.4|23398.4|23387.4|23382.4|23403.4|23398.4|23387.4|23382.4|7
1742363400000|2025-03-19 05:50:00|23387.9|23382.9|23381.4|23376.4|23390.9|23385.9|23380.4|23375.4|9
1742363700000|2025-03-19 05:55:00|23380.9|23375.9|23385.9|23380.9|23385.9|23380.9|23379.4|23374.4|10
1742364000000|2025-03-19 06:00:00|23384.9|23379.9|23389.9|23384.9|23389.9|23384.9|23382.4|23377.4|10
1742364300000|2025-03-19 06:05:00|23389.4|23384.4|23375.9|23370.9|23389.4|23384.4|23375.9|23370.9|3
1742364600000|2025-03-19 06:10:00|23376.4|23371.4|23359.9|23354.9|23376.4|23371.4|23359.9|23354.9|10
1742364900000|2025-03-19 06:15:00|23359.4|23354.4|23353.4|23348.4|23363.4|23358.4|23350.4|23345.4|13
1742365200000|2025-03-19 06:20:00|23354.4|23349.4|23359.4|23354.4|23360.9|23355.9|23345.4|23340.4|9
1742365500000|2025-03-19 06:25:00|23359.9|23354.9|23353.4|23348.4|23366.9|23361.9|23349.9|23344.9|38
1742365800000|2025-03-19 06:30:00|23352.9|23347.9|23360.9|23355.9|23360.9|23355.9|23336.4|23331.4|11
1742366100000|2025-03-19 06:35:00|23361.4|23356.4|23347.9|23342.9|23367.4|23362.4|23346.9|23341.9|69
1742366400000|2025-03-19 06:40:00|23346.9|23341.9|23341.4|23336.4|23348.9|23343.9|23338.4|23333.4|8
1742366700000|2025-03-19 06:45:00|23341.9|23336.9|23337.9|23332.9|23346.9|23341.9|23337.4|23332.4|29
1742367000000|2025-03-19 06:50:00|23339.9|23334.9|23336.9|23331.9|23341.4|23336.4|23325.9|23320.9|44
1742367300000|2025-03-19 06:55:00|23337.4|23332.4|23347.9|23342.9|23352.4|23347.4|23337.4|23332.4|214
1742367600000|2025-03-19 07:00:00|23346.8|23344|23329.3|23326.5|23348.8|23346|23308.8|23306|200
1742367900000|2025-03-19 07:05:00|23328.8|23326|23302.8|23300|23329.3|23326.5|23302.3|23299.5|63
1742368200000|2025-03-19 07:10:00|23300.8|23298|23303.3|23300.5|23320.8|23318|23297.8|23295|113
1742368500000|2025-03-19 07:15:00|23303.8|23301|23315.3|23312.5|23317.3|23314.5|23303.8|23301|67
1742368800000|2025-03-19 07:20:00|23317.3|23314.5|23290.3|23287.5|23323.3|23320.5|23285.8|23283|71
1742369100000|2025-03-19 07:25:00|23292.8|23290|23288.3|23285.5|23299.8|23297|23276.3|23273.5|63
1742369400000|2025-03-19 07:30:00|23287.3|23284.5|23253.8|23251|23287.8|23285|23250.8|23248|513
1742369700000|2025-03-19 07:35:00|23253.3|23250.5|23244.3|23241.5|23262.8|23260|23226.8|23224|195
1742370000000|2025-03-19 07:40:00|23243.8|23241|23240.8|23238|23256.3|23253.5|23225.8|23223|286
1742370300000|2025-03-19 07:45:00|23240.3|23237.5|23241.3|23238.5|23241.8|23239|23220.3|23217.5|163
1742370600000|2025-03-19 07:50:00|23241.8|23239|23226.3|23223.5|23248.8|23246|23212.8|23210|281
1742370900000|2025-03-19 07:55:00|23228.3|23225.5|23240.8|23238|23242.3|23239.5|23195.8|23193|279
1742371200000|2025-03-19 08:00:00|23240.3|23237.5|23253.6|23252.2|23271.6|23270.2|23216.6|23215.2|668
1742371500000|2025-03-19 08:05:00|23254.1|23252.7|23282.1|23280.7|23301.6|23300.2|23244.6|23243.2|768
1742371800000|2025-03-19 08:10:00|23278.6|23277.2|23262.1|23260.7|23282.6|23281.2|23248.6|23247.2|932
1742372100000|2025-03-19 08:15:00|23261.6|23260.2|23258.6|23257.2|23265.1|23263.7|23231.6|23230.2|317
1742372400000|2025-03-19 08:20:00|23258.1|23256.7|23271.1|23269.7|23276.6|23275.2|23257.1|23255.7|325
1742372700000|2025-03-19 08:25:00|23271.6|23270.2|23272.6|23271.2|23276.1|23274.7|23236.1|23234.7|321
1742373000000|2025-03-19 08:30:00|23275.1|23273.7|23298.6|23297.2|23299.1|23297.7|23272.6|23271.2|490
1742373300000|2025-03-19 08:35:00|23299.1|23297.7|23299.6|23298.2|23317.6|23316.2|23298.1|23296.7|340
1742373600000|2025-03-19 08:40:00|23300.1|23298.7|23294.6|23293.2|23309.1|23307.7|23290.6|23289.2|201
1742373900000|2025-03-19 08:45:00|23294.1|23292.7|23313.6|23312.2|23315.6|23314.2|23280.6|23279.2|207
1742374200000|2025-03-19 08:50:00|23314.1|23312.7|23310.6|23309.2|23314.1|23312.7|23292.1|23290.7|366
1742374500000|2025-03-19 08:55:00|23311.1|23309.7|23302.6|23301.2|23311.1|23309.7|23300.1|23298.7|332
1742374800000|2025-03-19 09:00:00|23304.1|23302.7|23294.1|23292.7|23304.1|23302.7|23282.6|23281.2|330
1742375100000|2025-03-19 09:05:00|23293.6|23292.2|23314.6|23313.2|23315.1|23313.7|23283.1|23281.7|294
1742375400000|2025-03-19 09:10:00|23316.1|23314.7|23275.1|23273.7|23316.1|23314.7|23263.1|23261.7|367
1742375700000|2025-03-19 09:15:00|23275.6|23274.2|23272.6|23271.2|23289.6|23288.2|23270.6|23269.2|280
1742376000000|2025-03-19 09:20:00|23273.1|23271.7|23290.1|23288.7|23291.1|23289.7|23261.1|23259.7|340
1742376300000|2025-03-19 09:25:00|23290.6|23289.2|23298.1|23296.7|23302.1|23300.7|23290.6|23289.2|197
1742376600000|2025-03-19 09:30:00|23297.6|23296.2|23321.1|23319.7|23338.1|23336.7|23294.1|23292.7|442
1742376900000|2025-03-19 09:35:00|23320.6|23319.2|23326.1|23324.7|23326.1|23324.7|23309.6|23308.2|188
1742377200000|2025-03-19 09:40:00|23325.6|23324.2|23334.1|23332.7|23342.1|23340.7|23324.1|23322.7|366
1742377500000|2025-03-19 09:45:00|23333.6|23332.2|23329.1|23327.7|23337.1|23335.7|23318.1|23316.7|233
1742377800000|2025-03-19 09:50:00|23329.6|23328.2|23331.6|23330.2|23336.6|23335.2|23318.1|23316.7|144
1742378100000|2025-03-19 09:55:00|23332.1|23330.7|23323.6|23322.2|23333.1|23331.7|23317.6|23316.2|246
1742378400000|2025-03-19 10:00:00|23324.1|23322.7|23338.1|23336.7|23342.6|23341.2|23318.1|23316.7|189
1742378700000|2025-03-19 10:05:00|23337.6|23336.2|23351.1|23349.7|23352.6|23351.2|23333.6|23332.2|124
1742379000000|2025-03-19 10:10:00|23350.6|23349.2|23363.1|23361.7|23369.6|23368.2|23349.1|23347.7|200
1742379300000|2025-03-19 10:15:00|23362.6|23361.2|23351.1|23349.7|23366.6|23365.2|23345.6|23344.2|235
1742379600000|2025-03-19 10:20:00|23350.6|23349.2|23328.1|23326.7|23351.1|23349.7|23328.1|23326.7|262
1742379900000|2025-03-19 10:25:00|23327.6|23326.2|23312.1|23310.7|23327.6|23326.2|23301.6|23300.2|607
1742380200000|2025-03-19 10:30:00|23311.6|23310.2|23317.6|23316.2|23328.1|23326.7|23304.6|23303.2|332
1742380500000|2025-03-19 10:35:00|23318.1|23316.7|23294.1|23292.7|23322.6|23321.2|23291.1|23289.7|144
1742380800000|2025-03-19 10:40:00|23294.6|23293.2|23292.1|23290.7|23304.6|23303.2|23285.6|23284.2|316
1742381100000|2025-03-19 10:45:00|23292.6|23291.2|23299.1|23297.7|23308.1|23306.7|23291.6|23290.2|87
1742381400000|2025-03-19 10:50:00|23299.6|23298.2|23290.1|23288.7|23301.6|23300.2|23289.6|23288.2|99
1742381700000|2025-03-19 10:55:00|23290.6|23289.2|23287.1|23285.7|23292.1|23290.7|23271.1|23269.7|105
1742382000000|2025-03-19 11:00:00|23289.1|23287.7|23284.1|23282.7|23290.6|23289.2|23267.6|23266.2|113
1742382300000|2025-03-19 11:05:00|23283.6|23282.2|23281.6|23280.2|23288.1|23286.7|23273.1|23271.7|354
1742382600000|2025-03-19 11:10:00|23281.1|23279.7|23303.1|23301.7|23304.1|23302.7|23275.1|23273.7|228
1742382900000|2025-03-19 11:15:00|23302.6|23301.2|23297.6|23296.2|23308.1|23306.7|23288.6|23287.2|124
1742383200000|2025-03-19 11:20:00|23298.1|23296.7|23303.1|23301.7|23304.6|23303.2|23291.1|23289.7|155
1742383500000|2025-03-19 11:25:00|23302.6|23301.2|23291.1|23289.7|23305.6|23304.2|23287.6|23286.2|69
1742383800000|2025-03-19 11:30:00|23290.6|23289.2|23282.1|23280.7|23292.6|23291.2|23271.1|23269.7|101
1742384100000|2025-03-19 11:35:00|23283.1|23281.7|23311.6|23310.2|23315.1|23313.7|23282.1|23280.7|199
1742384400000|2025-03-19 11:40:00|23312.1|23310.7|23324.1|23322.7|23326.1|23324.7|23311.1|23309.7|264
1742384700000|2025-03-19 11:45:00|23323.6|23322.2|23297.1|23295.7|23323.6|23322.2|23295.1|23293.7|148
1742385000000|2025-03-19 11:50:00|23297.6|23296.2|23291.1|23289.7|23298.6|23297.2|23284.6|23283.2|129
1742385300000|2025-03-19 11:55:00|23290.6|23289.2|23285.6|23284.2|23298.1|23296.7|23256.1|23254.7|1006
1742385600000|2025-03-19 12:00:00|23282.6|23281.2|23261.1|23259.7|23291.6|23290.2|23259.1|23257.7|336
1742385900000|2025-03-19 12:05:00|23260.6|23259.2|23241.6|23240.2|23270.1|23268.7|23241.6|23240.2|389
1742386200000|2025-03-19 12:10:00|23242.1|23240.7|23238.1|23236.7|23252.6|23251.2|23232.6|23231.2|185
1742386500000|2025-03-19 12:15:00|23239.1|23237.7|23211.6|23210.2|23253.1|23251.7|23211.1|23209.7|423
1742386800000|2025-03-19 12:20:00|23212.1|23210.7|23223.1|23221.7|23224.6|23223.2|23207.1|23205.7|120
1742387100000|2025-03-19 12:25:00|23223.6|23222.2|23230.1|23228.7|23236.1|23234.7|23218.6|23217.2|268
1742387400000|2025-03-19 12:30:00|23229.6|23228.2|23225.1|23223.7|23233.6|23232.2|23216.6|23215.2|127
1742387700000|2025-03-19 12:35:00|23225.6|23224.2|23193.6|23192.2|23226.6|23225.2|23189.6|23188.2|317
1742388000000|2025-03-19 12:40:00|23193.1|23191.7|23221.1|23219.7|23221.1|23219.7|23191.1|23189.7|492
1742388300000|2025-03-19 12:45:00|23220.6|23219.2|23230.6|23229.2|23245.1|23243.7|23220.1|23218.7|173
1742388600000|2025-03-19 12:50:00|23229.6|23228.2|23231.6|23230.2|23237.6|23236.2|23225.6|23224.2|159
1742388900000|2025-03-19 12:55:00|23231.1|23229.7|23215.1|23213.7|23231.6|23230.2|23199.6|23198.2|209
1742389200000|2025-03-19 13:00:00|23215.6|23214.2|23185.6|23184.2|23217.6|23216.2|23185.6|23184.2|148
1742389500000|2025-03-19 13:05:00|23185.1|23183.7|23205.1|23203.7|23212.6|23211.2|23183.6|23182.2|375
1742389800000|2025-03-19 13:10:00|23204.6|23203.2|23186.1|23184.7|23208.1|23206.7|23185.6|23184.2|138
1742390100000|2025-03-19 13:15:00|23186.6|23185.2|23192.1|23190.7|23196.6|23195.2|23176.1|23174.7|216
1742390400000|2025-03-19 13:20:00|23191.6|23190.2|23180.6|23179.2|23197.1|23195.7|23177.1|23175.7|147
1742390700000|2025-03-19 13:25:00|23180.1|23178.7|23180.6|23179.2|23184.1|23182.7|23162.1|23160.7|426
1742391000000|2025-03-19 13:30:00|23181.1|23179.7|23170.6|23169.2|23186.1|23184.7|23158.6|23157.2|497
1742391300000|2025-03-19 13:35:00|23170.1|23168.7|23165.6|23164.2|23183.6|23182.2|23154.6|23153.2|347
1742391600000|2025-03-19 13:40:00|23166.1|23164.7|23136.6|23135.2|23174.1|23172.7|23132.1|23130.7|198
1742391900000|2025-03-19 13:45:00|23137.1|23135.7|23154.1|23152.7|23159.6|23158.2|23131.6|23130.2|543
1742392200000|2025-03-19 13:50:00|23154.6|23153.2|23161.1|23159.7|23162.6|23161.2|23135.1|23133.7|277
1742392500000|2025-03-19 13:55:00|23161.6|23160.2|23171.1|23169.7|23187.6|23186.2|23159.1|23157.7|332
1742392800000|2025-03-19 14:00:00|23171.6|23170.2|23189.6|23188.2|23196.1|23194.7|23171.6|23170.2|388
1742393100000|2025-03-19 14:05:00|23190.1|23188.7|23208.1|23206.7|23212.6|23211.2|23186.6|23185.2|446
1742393400000|2025-03-19 14:10:00|23209.1|23207.7|23196.6|23195.2|23218.1|23216.7|23196.1|23194.7|481
1742393700000|2025-03-19 14:15:00|23196.1|23194.7|23191.1|23189.7|23200.6|23199.2|23177.1|23175.7|151
1742394000000|2025-03-19 14:20:00|23191.6|23190.2|23189.1|23187.7|23191.6|23190.2|23174.6|23173.2|461
1742394300000|2025-03-19 14:25:00|23188.6|23187.2|23182.1|23180.7|23191.1|23189.7|23180.1|23178.7|101
1742394600000|2025-03-19 14:30:00|23182.6|23181.2|23217.1|23215.7|23222.6|23221.2|23182.6|23181.2|223
1742394900000|2025-03-19 14:35:00|23216.6|23215.2|23221.1|23219.7|23231.1|23229.7|23213.6|23212.2|167
1742395200000|2025-03-19 14:40:00|23221.6|23220.2|23217.1|23215.7|23227.6|23226.2|23208.1|23206.7|467
1742395500000|2025-03-19 14:45:00|23216.6|23215.2|23224.1|23222.7|23235.6|23234.2|23210.6|23209.2|165
1742395800000|2025-03-19 14:50:00|23224.6|23223.2|23238.1|23236.7|23244.1|23242.7|23221.6|23220.2|138
1742396100000|2025-03-19 14:55:00|23238.6|23237.2|23231.6|23230.2|23251.1|23249.7|23229.6|23228.2|383
1742396400000|2025-03-19 15:00:00|23233.1|23231.7|23239.1|23237.7|23254.6|23253.2|23230.6|23229.2|193
1742396700000|2025-03-19 15:05:00|23238.6|23237.2|23259.6|23258.2|23260.6|23259.2|23231.1|23229.7|216
1742397000000|2025-03-19 15:10:00|23260.1|23258.7|23269.6|23268.2|23277.1|23275.7|23259.1|23257.7|190
1742397300000|2025-03-19 15:15:00|23270.1|23268.7|23248.6|23247.2|23272.1|23270.7|23247.1|23245.7|164
1742397600000|2025-03-19 15:20:00|23249.1|23247.7|23260.1|23258.7|23262.6|23261.2|23244.6|23243.2|269
1742397900000|2025-03-19 15:25:00|23259.6|23258.2|23259.6|23258.2|23277.6|23276.2|23254.6|23253.2|188
1742398200000|2025-03-19 15:30:00|23259.1|23257.7|23261.1|23259.7|23267.1|23265.7|23257.1|23255.7|442
1742398500000|2025-03-19 15:35:00|23260.6|23259.2|23282.1|23280.7|23290.6|23289.2|23256.1|23254.7|365
1742398800000|2025-03-19 15:40:00|23282.6|23281.2|23286.1|23284.7|23289.1|23287.7|23273.6|23272.2|191
1742399100000|2025-03-19 15:45:00|23286.6|23285.2|23307.1|23305.7|23307.1|23305.7|23286.6|23285.2|192
1742399400000|2025-03-19 15:50:00|23307.6|23306.2|23318.1|23316.7|23327.6|23326.2|23306.6|23305.2|307
1742399700000|2025-03-19 15:55:00|23317.6|23316.2|23314.6|23313.2|23318.1|23316.7|23308.1|23306.7|155
1742400000000|2025-03-19 16:00:00|23314.1|23312.7|23289.6|23288.2|23316.6|23315.2|23289.1|23287.7|306
1742400300000|2025-03-19 16:05:00|23290.1|23288.7|23307.1|23305.7|23316.6|23315.2|23287.1|23285.7|248
1742400600000|2025-03-19 16:10:00|23306.6|23305.2|23278.1|23276.7|23309.1|23307.7|23275.1|23273.7|215
1742400900000|2025-03-19 16:15:00|23278.6|23277.2|23291.1|23289.7|23292.6|23291.2|23275.1|23273.7|310
1742401200000|2025-03-19 16:20:00|23290.6|23289.2|23291.1|23289.7|23299.1|23297.7|23281.1|23279.7|429
1742401500000|2025-03-19 16:25:00|23291.6|23290.2|23293.6|23292.2|23299.1|23297.7|23286.6|23285.2|1107
1742401800000|2025-03-19 16:30:00|23294.3|23291.5|23286.3|23283.5|23298.3|23295.5|23274.3|23271.5|799
1742402100000|2025-03-19 16:35:00|23285.8|23283|23291.3|23288.5|23292.3|23289.5|23276.3|23273.5|325
1742402400000|2025-03-19 16:40:00|23289.8|23287|23282.3|23279.5|23290.3|23287.5|23277.3|23274.5|57
1742402700000|2025-03-19 16:45:00|23282.8|23280|23282.3|23279.5|23289.3|23286.5|23277.3|23274.5|258
1742403000000|2025-03-19 16:50:00|23282.8|23280|23286.8|23284|23286.8|23284|23279.3|23276.5|254
1742403300000|2025-03-19 16:55:00|23286.3|23283.5|23286.3|23283.5|23287.3|23284.5|23276.8|23274|58
1742403600000|2025-03-19 17:00:00|23286.8|23284|23278.3|23275.5|23289.8|23287|23274.3|23271.5|21
1742403900000|2025-03-19 17:05:00|23278.8|23276|23271.8|23269|23281.8|23279|23270.3|23267.5|79
1742404200000|2025-03-19 17:10:00|23272.3|23269.5|23254.8|23252|23273.8|23271|23251.8|23249|63
1742404500000|2025-03-19 17:15:00|23254.3|23251.5|23250.8|23248|23256.3|23253.5|23244.8|23242|72
1742404800000|2025-03-19 17:20:00|23250.3|23247.5|23251.3|23248.5|23256.8|23254|23248.8|23246|35
1742405100000|2025-03-19 17:25:00|23251.8|23249|23248.8|23246|23254.8|23252|23244.8|23242|32
1742405400000|2025-03-19 17:30:00|23249.3|23246.5|23255.3|23252.5|23256.8|23254|23241.3|23238.5|86
1742405700000|2025-03-19 17:35:00|23254.8|23252|23276.3|23273.5|23276.8|23274|23254.3|23251.5|28
1742406000000|2025-03-19 17:40:00|23273.3|23270.5|23262.3|23259.5|23275.8|23273|23261.8|23259|12
1742406300000|2025-03-19 17:45:00|23261.8|23259|23251.3|23248.5|23264.3|23261.5|23245.3|23242.5|73
1742406600000|2025-03-19 17:50:00|23251.8|23249|23267.3|23264.5|23267.3|23264.5|23251.8|23249|47
1742406900000|2025-03-19 17:55:00|23266.8|23264|23262.8|23260|23268.8|23266|23256.8|23254|122
1742407200000|2025-03-19 18:00:00|23262.3|23259.5|23281.3|23278.5|23293.8|23291|23248.3|23245.5|78
1742407500000|2025-03-19 18:05:00|23282.3|23279.5|23271.8|23269|23282.8|23280|23248.3|23245.5|82
1742407800000|2025-03-19 18:10:00|23272.3|23269.5|23282.8|23280|23296.3|23293.5|23272.3|23269.5|60
1742408100000|2025-03-19 18:15:00|23283.3|23280.5|23269.8|23267|23293.3|23290.5|23269.8|23267|73
1742408400000|2025-03-19 18:20:00|23270.3|23267.5|23275.3|23272.5|23282.3|23279.5|23260.8|23258|53
1742408700000|2025-03-19 18:25:00|23274.8|23272|23254.8|23252|23280.3|23277.5|23253.8|23251|68
1742409000000|2025-03-19 18:30:00|23254.3|23251.5|23273.8|23271|23296.8|23294|23254.3|23251.5|112
1742409300000|2025-03-19 18:35:00|23273.3|23270.5|23271.3|23268.5|23293.3|23290.5|23267.3|23264.5|83
1742409600000|2025-03-19 18:40:00|23270.8|23268|23296.3|23293.5|23299.3|23296.5|23254.3|23251.5|66
1742409900000|2025-03-19 18:45:00|23296.8|23294|23279.8|23277|23301.3|23298.5|23279.3|23276.5|59
1742410200000|2025-03-19 18:50:00|23280.8|23278|23299.8|23297|23303.3|23300.5|23279.3|23276.5|50
1742410500000|2025-03-19 18:55:00|23300.3|23297.5|23324.8|23322|23328.8|23326|23296.8|23294|135
1742410800000|2025-03-19 19:00:00|23322.8|23320|23319.3|23316.5|23328.3|23325.5|23302.8|23300|160
1742411100000|2025-03-19 19:05:00|23319.8|23317|23360.3|23357.5|23366.3|23363.5|23319.3|23316.5|164
1742411400000|2025-03-19 19:10:00|23359.3|23356.5|23338.3|23335.5|23376.3|23373.5|23324.3|23321.5|238
1742411700000|2025-03-19 19:15:00|23338.8|23336|23332.8|23330|23351.8|23349|23321.3|23318.5|117
1742412000000|2025-03-19 19:20:00|23333.3|23330.5|23312.3|23309.5|23335.8|23333|23299.8|23297|110
1742412300000|2025-03-19 19:25:00|23312.8|23310|23275.3|23272.5|23313.8|23311|23263.3|23260.5|118
1742412600000|2025-03-19 19:30:00|23274.8|23272|23295.3|23292.5|23304.8|23302|23272.3|23269.5|138
1742412900000|2025-03-19 19:35:00|23295.8|23293|23303.3|23300.5|23308.3|23305.5|23282.3|23279.5|58
1742413200000|2025-03-19 19:40:00|23302.8|23300|23319.3|23316.5|23319.3|23316.5|23298.8|23296|51
1742413500000|2025-03-19 19:45:00|23319.8|23317|23315.3|23312.5|23321.8|23319|23306.8|23304|53
1742413800000|2025-03-19 19:50:00|23310.3|23307.5|23312.8|23310|23316.8|23314|23284.3|23281.5|127
1742414100000|2025-03-19 19:55:00|23312.3|23309.5|23303.8|23301|23312.3|23309.5|23292.8|23290|71
1742414400000|2025-03-19 20:00:00|23304.3|23301.5|23314.8|23312|23316.8|23314|23300.8|23298|19
1742414700000|2025-03-19 20:05:00|23314.3|23311.5|23307.8|23305|23315.3|23312.5|23301.8|23299|16
1742415000000|2025-03-19 20:10:00|23307.3|23304.5|23303.8|23301|23311.3|23308.5|23299.3|23296.5|34
1742415300000|2025-03-19 20:15:00|23304.3|23301.5|23300.8|23298|23305.8|23303|23299.8|23297|8
1742415600000|2025-03-19 20:20:00|23301.3|23298.5|23295.8|23293|23301.8|23299|23295.8|23293|7
1742415900000|2025-03-19 20:25:00|23296.3|23293.5|23301.3|23298.5|23301.8|23299|23296.3|23293.5|3
1742416200000|2025-03-19 20:30:00|23300.8|23298|23299.8|23297|23301.3|23298.5|23292.8|23290|9
1742416500000|2025-03-19 20:35:00|23301.3|23298.5|23313.8|23311|23314.3|23311.5|23298.3|23295.5|68
1742416800000|2025-03-19 20:40:00|23314.3|23311.5|23304.3|23301.5|23317.3|23314.5|23303.8|23301|14
1742417100000|2025-03-19 20:45:00|23303.8|23301|23309.8|23307|23311.3|23308.5|23303.8|23301|19
1742417400000|2025-03-19 20:50:00|23309.3|23306.5|23308.8|23306|23309.3|23306.5|23303.8|23301|7
1742417700000|2025-03-19 20:55:00|23309.3|23306.5|23316.8|23314|23319.3|23316.5|23309.3|23306.5|89
1742418000000|2025-03-19 21:00:00|23319.6|23312.6|23321.7|23314.7|23321.7|23314.7|23319.6|23312.6|8
1742418300000|2025-03-19 21:05:00|23321.6|23314.6|23320.4|23313.4|23322.8|23315.8|23320.4|23313.4|0
1742418600000|2025-03-19 21:10:00|23320.5|23313.5|23322.5|23315.5|23322.6|23315.6|23320|23313|0
1742418900000|2025-03-19 21:15:00|23322.6|23315.6|23323.1|23316.1|23324.3|23317.3|23321.8|23314.8|0
1742419200000|2025-03-19 21:20:00|23323.2|23316.2|23323|23316|23323.3|23316.3|23322.8|23315.8|0
1742419500000|2025-03-19 21:25:00|23323.1|23316.1|23324.4|23317.4|23324.4|23317.4|23323.1|23316.1|0
1742419800000|2025-03-19 21:30:00|23324.1|23317.1|23323.8|23316.8|23324.6|23317.6|23323|23316|0
1742420100000|2025-03-19 21:35:00|23324|23317|23323.9|23316.9|23325.2|23318.2|23323.9|23316.9|0
1742420400000|2025-03-19 21:40:00|23324.5|23317.5|23324|23317|23325.3|23318.3|23323.8|23316.8|0
1742420700000|2025-03-19 21:45:00|23324.1|23317.1|23324.4|23317.4|23324.7|23317.7|23322.7|23315.7|0
1742421000000|2025-03-19 21:50:00|23324.5|23317.5|23324.6|23317.6|23324.6|23317.6|23324|23317|0
1742421300000|2025-03-19 21:55:00|23324.7|23317.7|23324.7|23317.7|23325|23318|23324.2|23317.2|0
1742421600000|2025-03-19 22:00:00|23324.5|23317.5|23334.5|23327.5|23337.2|23330.2|23324.5|23317.5|0
1742421900000|2025-03-19 22:05:00|23334.3|23327.3|23347.8|23340.8|23349.2|23342.2|23329|23322|0
1742422200000|2025-03-19 22:10:00|23347|23340|23362.1|23355.1|23362.1|23355.1|23347|23340|0
1742422500000|2025-03-19 22:15:00|23362.9|23355.9|23355|23348|23362.9|23355.9|23353.7|23346.7|0
1742422800000|2025-03-19 22:20:00|23354.9|23347.9|23355.8|23348.8|23356.7|23349.7|23353.9|23346.9|0
1742423100000|2025-03-19 22:25:00|23355.7|23348.7|23360|23353|23363.9|23356.9|23355.7|23348.7|0
1742423400000|2025-03-19 22:30:00|23360.8|23353.8|23361.9|23354.9|23363|23356|23355.8|23348.8|0
1742423700000|2025-03-19 22:35:00|23361.5|23354.5|23366.4|23359.4|23367.8|23360.8|23361.4|23354.4|0
1742424000000|2025-03-19 22:40:00|23367.2|23360.2|23365.5|23358.5|23367.3|23360.3|23365.5|23358.5|0
1742424300000|2025-03-19 22:45:00|23365.6|23358.6|23379.4|23372.4|23381|23374|23364.7|23357.7|0
1742424600000|2025-03-19 22:50:00|23379.8|23372.8|23369.5|23362.5|23380.6|23373.6|23369.5|23362.5|0
1742424900000|2025-03-19 22:55:00|23369.9|23362.9|23363.4|23356.4|23370.3|23363.3|23360.2|23353.2|0
1742425200000|2025-03-19 23:00:00|23363.8|23356.8|23360.3|23353.3|23368|23361|23357.9|23350.9|0
1742425500000|2025-03-19 23:05:00|23357.9|23350.9|23355.6|23348.6|23362.5|23355.5|23353.3|23346.3|0
1742425800000|2025-03-19 23:10:00|23355.2|23348.2|23351|23344|23355.2|23348.2|23349.3|23342.3|0
1742426100000|2025-03-19 23:15:00|23350.5|23343.5|23351.3|23344.3|23354.2|23347.2|23349.3|23342.3|0
1742426400000|2025-03-19 23:20:00|23351.7|23344.7|23353.9|23346.9|23354.3|23347.3|23349.3|23342.3|0
1742426700000|2025-03-19 23:25:00|23354.3|23347.3|23355.3|23348.3|23357.6|23350.6|23353.9|23346.9|0
1742427000000|2025-03-19 23:30:00|23355.7|23348.7|23356.3|23349.3|23357.1|23350.1|23351|23344|0
1742427300000|2025-03-19 23:35:00|23356.7|23349.7|23358.8|23351.8|23362.8|23355.8|23353|23346|0
1742427600000|2025-03-19 23:40:00|23359.2|23352.2|23359.7|23352.7|23362.9|23355.9|23357.2|23350.2|0
1742427900000|2025-03-19 23:45:00|23358.9|23351.9|23361.9|23354.9|23363.7|23356.7|23358.9|23351.9|0
1742428200000|2025-03-19 23:50:00|23362.7|23355.7|23362.7|23355.7|23363.5|23356.5|23361.1|23354.1|0
1742428500000|2025-03-19 23:55:00|23361.9|23354.9|23367.8|23360.8|23370.1|23363.1|23361.1|23354.1|0
1742428800000|2025-03-20 00:00:00|23368|23361|23363.8|23356.8|23373.7|23366.7|23360.7|23353.7|0
1742429100000|2025-03-20 00:05:00|23363|23356|23364.6|23357.6|23367.1|23360.1|23361.4|23354.4|0
1742429400000|2025-03-20 00:10:00|23363.7|23356.7|23358.5|23351.5|23364.6|23357.6|23357.7|23350.7|0
1742429700000|2025-03-20 00:15:00|23357.7|23350.7|23330.2|23325.2|23357.7|23350.7|23323.2|23318.2|52
1742430000000|2025-03-20 00:20:00|23330.7|23325.7|23339.7|23334.7|23340.7|23335.7|23330.7|23325.7|10
1742430300000|2025-03-20 00:25:00|23340.2|23335.2|23344.2|23339.2|23347.2|23342.2|23340.2|23335.2|5
1742430600000|2025-03-20 00:30:00|23343.7|23338.7|23355.2|23350.2|23357.7|23352.7|23339.2|23334.2|7
1742430900000|2025-03-20 00:35:00|23355.7|23350.7|23344.7|23339.7|23356.2|23351.2|23344.2|23339.2|5
1742431200000|2025-03-20 00:40:00|23347.7|23342.7|23340.7|23335.7|23350.2|23345.2|23338.7|23333.7|6
1742431500000|2025-03-20 00:45:00|23341.2|23336.2|23346.2|23341.2|23347.2|23342.2|23341.2|23336.2|1
1742431800000|2025-03-20 00:50:00|23347.2|23342.2|23338.2|23333.2|23347.2|23342.2|23335.7|23330.7|2
1742432100000|2025-03-20 00:55:00|23337.2|23332.2|23337.2|23332.2|23338.2|23333.2|23336.7|23331.7|0
1742432400000|2025-03-20 01:00:00|23338.2|23333.2|23312.7|23307.7|23339.2|23334.2|23312.7|23307.7|11
1742432700000|2025-03-20 01:05:00|23312.2|23307.2|23310.2|23305.2|23312.2|23307.2|23308.2|23303.2|5
1742433000000|2025-03-20 01:10:00|23308.2|23303.2|23331.2|23326.2|23331.2|23326.2|23308.2|23303.2|5
1742433300000|2025-03-20 01:15:00|23331.7|23326.7|23325.7|23320.7|23331.7|23326.7|23319.7|23314.7|7
1742433600000|2025-03-20 01:20:00|23325.2|23320.2|23323.7|23318.7|23325.2|23320.2|23318.2|23313.2|5
1742433900000|2025-03-20 01:25:00|23323.2|23318.2|23310.7|23305.7|23324.2|23319.2|23310.7|23305.7|2
1742434200000|2025-03-20 01:30:00|23310.2|23305.2|23298.7|23293.7|23310.2|23305.2|23297.2|23292.2|6
1742434500000|2025-03-20 01:35:00|23297.7|23292.7|23302.2|23297.2|23303.2|23298.2|23295.2|23290.2|3
1742434800000|2025-03-20 01:40:00|23300.2|23295.2|23285.2|23280.2|23302.2|23297.2|23283.7|23278.7|7
1742435100000|2025-03-20 01:45:00|23284.2|23279.2|23288.2|23283.2|23290.2|23285.2|23283.2|23278.2|0
1742435400000|2025-03-20 01:50:00|23288.7|23283.7|23285.7|23280.7|23288.7|23283.7|23280.2|23275.2|3
1742435700000|2025-03-20 01:55:00|23289.2|23284.2|23284.2|23279.2|23297.2|23292.2|23283.7|23278.7|11
1742436000000|2025-03-20 02:00:00|23284.7|23279.7|23302.2|23297.2|23307.2|23302.2|23284.7|23279.7|4
1742436300000|2025-03-20 02:05:00|23302.7|23297.7|23295.7|23290.7|23302.7|23297.7|23295.7|23290.7|2
1742436600000|2025-03-20 02:10:00|23295.2|23290.2|23305.7|23300.7|23305.7|23300.7|23293.7|23288.7|1
1742436900000|2025-03-20 02:15:00|23302.2|23297.2|23302.2|23297.2|23302.7|23297.7|23298.2|23293.2|2
1742437200000|2025-03-20 02:20:00|23297.7|23292.7|23294.7|23289.7|23303.7|23298.7|23292.7|23287.7|9
1742437500000|2025-03-20 02:25:00|23295.2|23290.2|23290.2|23285.2|23302.2|23297.2|23290.2|23285.2|2
1742437800000|2025-03-20 02:30:00|23290.7|23285.7|23292.7|23287.7|23293.2|23288.2|23290.7|23285.7|0
1742438100000|2025-03-20 02:35:00|23291.7|23286.7|23290.2|23285.2|23291.7|23286.7|23290.2|23285.2|0
1742438400000|2025-03-20 02:40:00|23290.7|23285.7|23292.7|23287.7|23296.2|23291.2|23290.7|23285.7|1
1742438700000|2025-03-20 02:45:00|23292.2|23287.2|23289.2|23284.2|23292.2|23287.2|23289.2|23284.2|1
1742439000000|2025-03-20 02:50:00|23289.7|23284.7|23290.7|23285.7|23290.7|23285.7|23289.7|23284.7|0
1742439600000|2025-03-20 03:00:00|23291.2|23286.2|23293.2|23288.2|23293.2|23288.2|23290.7|23285.7|0
1742439900000|2025-03-20 03:05:00|23293.7|23288.7|23294.2|23289.2|23294.7|23289.7|23293.2|23288.2|0
1742440200000|2025-03-20 03:10:00|23294.7|23289.7|23310.7|23305.7|23310.7|23305.7|23294.7|23289.7|24
1742440500000|2025-03-20 03:15:00|23311.2|23306.2|23312.2|23307.2|23316.2|23311.2|23310.7|23305.7|10
1742440800000|2025-03-20 03:20:00|23312.7|23307.7|23298.7|23293.7|23312.7|23307.7|23298.7|23293.7|3
1742441100000|2025-03-20 03:25:00|23299.2|23294.2|23294.7|23289.7|23299.2|23294.2|23294.7|23289.7|0
1742441400000|2025-03-20 03:30:00|23294.2|23289.2|23294.2|23289.2|23295.7|23290.7|23288.7|23283.7|6
1742441700000|2025-03-20 03:35:00|23294.7|23289.7|23297.2|23292.2|23298.2|23293.2|23294.7|23289.7|1
1742442000000|2025-03-20 03:40:00|23297.7|23292.7|23298.2|23293.2|23301.2|23296.2|23297.7|23292.7|8
1742442300000|2025-03-20 03:45:00|23297.7|23292.7|23271.7|23266.7|23297.7|23292.7|23269.7|23264.7|68
1742442600000|2025-03-20 03:50:00|23271.2|23266.2|23276.2|23271.2|23277.7|23272.7|23268.2|23263.2|2
1742442900000|2025-03-20 03:55:00|23275.2|23270.2|23279.2|23274.2|23279.2|23274.2|23273.2|23268.2|0
1742443200000|2025-03-20 04:00:00|23278.7|23273.7|23275.7|23270.7|23278.7|23273.7|23275.7|23270.7|0
1742443500000|2025-03-20 04:05:00|23276.2|23271.2|23277.7|23272.7|23277.7|23272.7|23273.2|23268.2|0
1742443800000|2025-03-20 04:10:00|23277.2|23272.2|23276.7|23271.7|23279.7|23274.7|23276.7|23271.7|3
1742444100000|2025-03-20 04:15:00|23277.2|23272.2|23279.2|23274.2|23280.2|23275.2|23277.2|23272.2|1
1742444400000|2025-03-20 04:20:00|23279.7|23274.7|23286.7|23281.7|23286.7|23281.7|23279.7|23274.7|0
1742444700000|2025-03-20 04:25:00|23287.2|23282.2|23282.7|23277.7|23289.2|23284.2|23282.7|23277.7|0
1742445000000|2025-03-20 04:30:00|23284.2|23279.2|23282.2|23277.2|23289.7|23284.7|23282.2|23277.2|5
1742445300000|2025-03-20 04:35:00|23281.7|23276.7|23276.2|23271.2|23281.7|23276.7|23269.2|23264.2|0
1742445600000|2025-03-20 04:40:00|23275.7|23270.7|23282.2|23277.2|23282.2|23277.2|23272.2|23267.2|6
1742445900000|2025-03-20 04:45:00|23282.7|23277.7|23288.2|23283.2|23288.7|23283.7|23282.7|23277.7|1
1742446200000|2025-03-20 04:50:00|23290.7|23285.7|23294.7|23289.7|23295.2|23290.2|23289.2|23284.2|3
1742446500000|2025-03-20 04:55:00|23292.2|23287.2|23291.7|23286.7|23294.2|23289.2|23291.7|23286.7|1
1742446800000|2025-03-20 05:00:00|23291.2|23286.2|23281.2|23276.2|23291.2|23286.2|23281.2|23276.2|3
1742447100000|2025-03-20 05:05:00|23280.7|23275.7|23274.2|23269.2|23281.2|23276.2|23272.7|23267.7|1
1742447400000|2025-03-20 05:10:00|23274.7|23269.7|23263.7|23258.7|23275.7|23270.7|23261.2|23256.2|20
1742447700000|2025-03-20 05:15:00|23264.2|23259.2|23268.7|23263.7|23270.2|23265.2|23256.7|23251.7|18
1742448000000|2025-03-20 05:20:00|23268.2|23263.2|23270.2|23265.2|23270.2|23265.2|23258.2|23253.2|15
1742448300000|2025-03-20 05:25:00|23270.7|23265.7|23274.7|23269.7|23275.7|23270.7|23266.2|23261.2|5
1742448600000|2025-03-20 05:30:00|23273.7|23268.7|23279.2|23274.2|23279.7|23274.7|23273.7|23268.7|6
1742448900000|2025-03-20 05:35:00|23278.7|23273.7|23278.2|23273.2|23278.7|23273.7|23271.7|23266.7|5
1742449200000|2025-03-20 05:40:00|23277.7|23272.7|23275.2|23270.2|23280.2|23275.2|23270.7|23265.7|12
1742449500000|2025-03-20 05:45:00|23276.7|23271.7|23287.2|23282.2|23289.7|23284.7|23276.7|23271.7|26
1742449800000|2025-03-20 05:50:00|23287.7|23282.7|23287.2|23282.2|23288.7|23283.7|23278.7|23273.7|8
1742450100000|2025-03-20 05:55:00|23287.7|23282.7|23290.2|23285.2|23301.2|23296.2|23287.7|23282.7|17
1742450400000|2025-03-20 06:00:00|23289.7|23284.7|23299.2|23294.2|23300.2|23295.2|23289.2|23284.2|20
1742450700000|2025-03-20 06:05:00|23300.7|23295.7|23300.7|23295.7|23305.7|23300.7|23297.2|23292.2|24
1742451000000|2025-03-20 06:10:00|23301.2|23296.2|23301.2|23296.2|23312.2|23307.2|23300.7|23295.7|22
1742451300000|2025-03-20 06:15:00|23301.7|23296.7|23297.2|23292.2|23307.7|23302.7|23295.7|23290.7|11
1742451600000|2025-03-20 06:20:00|23296.7|23291.7|23299.2|23294.2|23306.7|23301.7|23294.7|23289.7|11
1742451900000|2025-03-20 06:25:00|23298.7|23293.7|23286.2|23281.2|23298.7|23293.7|23284.2|23279.2|8
1742452200000|2025-03-20 06:30:00|23286.7|23281.7|23286.7|23281.7|23291.7|23286.7|23283.7|23278.7|2
1742452500000|2025-03-20 06:35:00|23286.2|23281.2|23276.2|23271.2|23286.2|23281.2|23273.7|23268.7|13
1742452800000|2025-03-20 06:40:00|23275.2|23270.2|23288.2|23283.2|23288.2|23283.2|23270.7|23265.7|19
1742453100000|2025-03-20 06:45:00|23287.7|23282.7|23267.7|23262.7|23289.2|23284.2|23267.7|23262.7|111
1742453400000|2025-03-20 06:50:00|23267.2|23262.2|23258.7|23253.7|23267.7|23262.7|23255.2|23250.2|61
1742453700000|2025-03-20 06:55:00|23259.2|23254.2|23253.7|23248.7|23264.7|23259.7|23246.7|23241.7|16
1742454000000|2025-03-20 07:00:00|23252.6|23249.8|23272.6|23269.8|23272.6|23269.8|23252.1|23249.3|49
1742454300000|2025-03-20 07:05:00|23276.1|23273.3|23289.1|23286.3|23292.1|23289.3|23269.1|23266.3|64
1742454600000|2025-03-20 07:10:00|23289.6|23286.8|23278.1|23275.3|23300.1|23297.3|23276.1|23273.3|71
1742454900000|2025-03-20 07:15:00|23278.6|23275.8|23259.6|23256.8|23287.1|23284.3|23259.6|23256.8|34
1742455200000|2025-03-20 07:20:00|23259.1|23256.3|23276.6|23273.8|23279.6|23276.8|23254.1|23251.3|84
1742455500000|2025-03-20 07:25:00|23276.1|23273.3|23284.1|23281.3|23285.6|23282.8|23261.1|23258.3|127
1742455800000|2025-03-20 07:30:00|23281.1|23278.3|23266.1|23263.3|23285.6|23282.8|23261.1|23258.3|87
1742456100000|2025-03-20 07:35:00|23265.6|23262.8|23271.6|23268.8|23271.6|23268.8|23254.1|23251.3|37
1742456400000|2025-03-20 07:40:00|23272.1|23269.3|23271.1|23268.3|23274.6|23271.8|23267.1|23264.3|7
1742456700000|2025-03-20 07:45:00|23270.6|23267.8|23290.6|23287.8|23291.1|23288.3|23261.1|23258.3|63
1742457000000|2025-03-20 07:50:00|23291.1|23288.3|23289.6|23286.8|23301.1|23298.3|23288.1|23285.3|32
1742457300000|2025-03-20 07:55:00|23290.1|23287.3|23280.6|23277.8|23300.6|23297.8|23276.6|23273.8|89
1742457600000|2025-03-20 08:00:00|23279.9|23278.5|23302.9|23301.5|23309.9|23308.5|23279.9|23278.5|368
1742457900000|2025-03-20 08:05:00|23302.4|23301|23272.4|23271|23302.9|23301.5|23268.9|23267.5|261
1742458200000|2025-03-20 08:10:00|23272.9|23271.5|23301.9|23300.5|23304.4|23303|23265.9|23264.5|208
1742458500000|2025-03-20 08:15:00|23302.9|23301.5|23287.4|23286|23319.4|23318|23282.9|23281.5|204
1742458800000|2025-03-20 08:20:00|23287.9|23286.5|23279.9|23278.5|23293.4|23292|23271.9|23270.5|148
1742459100000|2025-03-20 08:25:00|23279.4|23278|23234.9|23233.5|23279.9|23278.5|23231.4|23230|267
1742459400000|2025-03-20 08:30:00|23248.4|23247|23258.4|23257|23262.9|23261.5|23233.4|23232|243
1742459700000|2025-03-20 08:35:00|23257.9|23256.5|23244.4|23243|23274.4|23273|23241.4|23240|142
1742460000000|2025-03-20 08:40:00|23243.9|23242.5|23231.9|23230.5|23256.9|23255.5|23229.9|23228.5|200
1742460300000|2025-03-20 08:45:00|23231.4|23230|23192.9|23191.5|23238.4|23237|23190.4|23189|263
1742460600000|2025-03-20 08:50:00|23192.4|23191|23187.4|23186|23192.9|23191.5|23172.9|23171.5|285
1742460900000|2025-03-20 08:55:00|23187.9|23186.5|23152.9|23151.5|23187.9|23186.5|23142.9|23141.5|222
1742461200000|2025-03-20 09:00:00|23151.9|23150.5|23114.4|23113|23157.4|23156|23103.9|23102.5|321
1742461500000|2025-03-20 09:05:00|23115.9|23114.5|23121.9|23120.5|23143.9|23142.5|23115.9|23114.5|185
1742461800000|2025-03-20 09:10:00|23122.4|23121|23085.9|23084.5|23131.9|23130.5|23075.9|23074.5|353
1742462100000|2025-03-20 09:15:00|23086.4|23085|23068.9|23067.5|23107.9|23106.5|23053.4|23052|298
1742462400000|2025-03-20 09:20:00|23071.4|23070|23057.4|23056|23082.4|23081|23051.4|23050|504
1742462700000|2025-03-20 09:25:00|23058.4|23057|23029.9|23028.5|23061.9|23060.5|23018.9|23017.5|475
1742463000000|2025-03-20 09:30:00|23030.4|23029|23030.4|23029|23046.9|23045.5|23016.9|23015.5|265
1742463300000|2025-03-20 09:35:00|23031.9|23030.5|23031.4|23030|23051.4|23050|23011.9|23010.5|952
1742463600000|2025-03-20 09:40:00|23030.9|23029.5|23002.4|23001|23039.4|23038|22997.9|22996.5|489
1742463900000|2025-03-20 09:45:00|23001.9|23000.5|22973.9|22972.5|23007.4|23006|22972.9|22971.5|232
1742464200000|2025-03-20 09:50:00|22974.4|22973|22954.4|22953|23000.4|22999|22953.9|22952.5|430
1742464500000|2025-03-20 09:55:00|22953.9|22952.5|22982.4|22981|22993.4|22992|22937.9|22936.5|334
1742464800000|2025-03-20 10:00:00|22982.9|22981.5|22967.9|22966.5|23000.4|22999|22963.9|22962.5|233
1742465100000|2025-03-20 10:05:00|22967.4|22966|22888.4|22887|22976.4|22975|22883.9|22882.5|1832
1742465400000|2025-03-20 10:10:00|22887.9|22886.5|22867.4|22866|22903.4|22902|22837.9|22836.5|617
1742465700000|2025-03-20 10:15:00|22862.9|22861.5|22845.9|22844.5|22891.4|22890|22845.9|22844.5|287
1742466000000|2025-03-20 10:20:00|22845.4|22844|22827.9|22826.5|22853.9|22852.5|22813.9|22812.5|509
1742466300000|2025-03-20 10:25:00|22827.4|22826|22829.9|22828.5|22863.9|22862.5|22820.9|22819.5|497
1742466600000|2025-03-20 10:30:00|22829.4|22828|22880.9|22879.5|22882.4|22881|22825.9|22824.5|384
1742466900000|2025-03-20 10:35:00|22881.4|22880|22857.4|22856|22893.4|22892|22854.9|22853.5|313
1742467200000|2025-03-20 10:40:00|22857.9|22856.5|22863.4|22862|22869.4|22868|22849.9|22848.5|293
1742467500000|2025-03-20 10:45:00|22862.9|22861.5|22909.2|22907.8|22932.7|22931.3|22862.4|22861|475
1742467800000|2025-03-20 10:50:00|22909.7|22908.3|22961.2|22959.8|22971.7|22970.3|22908.2|22906.8|335
1742468100000|2025-03-20 10:55:00|22961.7|22960.3|22975.2|22973.8|22983.7|22982.3|22957.2|22955.8|222
1742468400000|2025-03-20 11:00:00|22975.7|22974.3|22963.2|22961.8|22990.7|22989.3|22953.7|22952.3|325
1742468700000|2025-03-20 11:05:00|22963.7|22962.3|22965.7|22964.3|22993.2|22991.8|22958.7|22957.3|242
1742469000000|2025-03-20 11:10:00|22965.2|22963.8|22933.7|22932.3|22980.2|22978.8|22930.7|22929.3|343
1742469300000|2025-03-20 11:15:00|22934.2|22932.8|22967.2|22965.8|22975.2|22973.8|22924.2|22922.8|316
1742469600000|2025-03-20 11:20:00|22966.7|22965.3|22937.7|22936.3|22971.7|22970.3|22937.7|22936.3|186
1742469900000|2025-03-20 11:25:00|22938.2|22936.8|22928.7|22927.3|22950.7|22949.3|22926.2|22924.8|201
1742470200000|2025-03-20 11:30:00|22928.2|22926.8|22951.2|22949.8|22951.2|22949.8|22900.7|22899.3|305
1742470500000|2025-03-20 11:35:00|22951.7|22950.3|22929.7|22928.3|22955.2|22953.8|22926.2|22924.8|222
1742470800000|2025-03-20 11:40:00|22929.2|22927.8|22977.7|22976.3|22980.7|22979.3|22919.7|22918.3|233
1742471100000|2025-03-20 11:45:00|22978.2|22976.8|22957.2|22955.8|22981.2|22979.8|22952.7|22951.3|197
1742471400000|2025-03-20 11:50:00|22957.7|22956.3|22969.2|22967.8|22980.2|22978.8|22952.7|22951.3|86
1742471700000|2025-03-20 11:55:00|22968.7|22967.3|22961.7|22960.3|22974.2|22972.8|22955.7|22954.3|258
1742472000000|2025-03-20 12:00:00|22960.7|22959.3|22959.2|22957.8|22967.7|22966.3|22949.7|22948.3|267
1742472300000|2025-03-20 12:05:00|22958.7|22957.3|22949.2|22947.8|22968.2|22966.8|22944.7|22943.3|166
1742472600000|2025-03-20 12:10:00|22948.7|22947.3|22932.2|22930.8|22950.2|22948.8|22917.7|22916.3|477
1742472900000|2025-03-20 12:15:00|22932.7|22931.3|22947.7|22946.3|22947.7|22946.3|22928.2|22926.8|80
1742473200000|2025-03-20 12:20:00|22948.7|22947.3|22917.2|22915.8|22948.7|22947.3|22916.2|22914.8|142
1742473500000|2025-03-20 12:25:00|22917.7|22916.3|22914.7|22913.3|22923.7|22922.3|22909.2|22907.8|254
1742473800000|2025-03-20 12:30:00|22915.2|22913.8|22921.2|22919.8|22936.7|22935.3|22912.2|22910.8|313
1742474100000|2025-03-20 12:35:00|22920.7|22919.3|22939.7|22938.3|22941.2|22939.8|22909.2|22907.8|160
1742474400000|2025-03-20 12:40:00|22939.2|22937.8|22938.7|22937.3|22947.2|22945.8|22936.7|22935.3|168
1742474700000|2025-03-20 12:45:00|22937.2|22935.8|22933.2|22931.8|22952.2|22950.8|22918.7|22917.3|154
1742475000000|2025-03-20 12:50:00|22932.7|22931.3|22965.2|22963.8|22965.7|22964.3|22930.2|22928.8|211
1742475300000|2025-03-20 12:55:00|22965.7|22964.3|22947.7|22946.3|22977.2|22975.8|22947.7|22946.3|157
1742475600000|2025-03-20 13:00:00|22947.2|22945.8|22938.7|22937.3|22952.7|22951.3|22934.7|22933.3|251
1742475900000|2025-03-20 13:05:00|22939.2|22937.8|22917.2|22915.8|22940.7|22939.3|22902.2|22900.8|264
1742476200000|2025-03-20 13:10:00|22917.7|22916.3|22913.2|22911.8|22924.7|22923.3|22908.7|22907.3|203
1742476500000|2025-03-20 13:15:00|22913.7|22912.3|22900.7|22899.3|22917.7|22916.3|22893.2|22891.8|185
1742476800000|2025-03-20 13:20:00|22899.2|22897.8|22888.7|22887.3|22899.7|22898.3|22876.2|22874.8|547
1742477100000|2025-03-20 13:25:00|22891.2|22889.8|22889.2|22887.8|22907.2|22905.8|22880.7|22879.3|369
1742477400000|2025-03-20 13:30:00|22889.7|22888.3|22896.2|22894.8|22916.7|22915.3|22882.7|22881.3|410
1742477700000|2025-03-20 13:35:00|22895.7|22894.3|22933.2|22931.8|22933.2|22931.8|22892.7|22891.3|230
1742478000000|2025-03-20 13:40:00|22932.7|22931.3|22923.2|22921.8|22940.7|22939.3|22911.2|22909.8|166
1742478300000|2025-03-20 13:45:00|22923.7|22922.3|22956.2|22954.8|22961.7|22960.3|22921.7|22920.3|328
1742478600000|2025-03-20 13:50:00|22955.7|22954.3|22949.7|22948.3|22966.2|22964.8|22946.2|22944.8|255
1742478900000|2025-03-20 13:55:00|22950.2|22948.8|22962.2|22960.8|22966.7|22965.3|22933.7|22932.3|235
1742479200000|2025-03-20 14:00:00|22963.2|22961.8|23007.2|23005.8|23018.7|23017.3|22957.7|22956.3|650
1742479500000|2025-03-20 14:05:00|23007.7|23006.3|22997.2|22995.8|23017.2|23015.8|22993.2|22991.8|395
1742479800000|2025-03-20 14:10:00|22996.7|22995.3|22997.2|22995.8|23004.7|23003.3|22979.7|22978.3|424
1742480100000|2025-03-20 14:15:00|22998.7|22997.3|22999.2|22997.8|23016.7|23015.3|22979.7|22978.3|255
1742480400000|2025-03-20 14:20:00|22999.7|22998.3|22999.7|22998.3|23004.2|23002.8|22988.7|22987.3|246
1742480700000|2025-03-20 14:25:00|23000.2|22998.8|22993.7|22992.3|23008.2|23006.8|22980.7|22979.3|442
1742481000000|2025-03-20 14:30:00|22994.2|22992.8|22948.2|22946.8|22997.7|22996.3|22946.2|22944.8|320
1742481300000|2025-03-20 14:35:00|22949.2|22947.8|22957.2|22955.8|22976.7|22975.3|22939.2|22937.8|254
1742481600000|2025-03-20 14:40:00|22956.7|22955.3|22974.2|22972.8|22976.7|22975.3|22950.2|22948.8|204
1742481900000|2025-03-20 14:45:00|22973.7|22972.3|22966.2|22964.8|22985.2|22983.8|22965.7|22964.3|128
1742482200000|2025-03-20 14:50:00|22965.7|22964.3|22980.2|22978.8|22982.7|22981.3|22953.7|22952.3|334
1742482500000|2025-03-20 14:55:00|22980.7|22979.3|22985.2|22983.8|22988.7|22987.3|22972.2|22970.8|210
1742482800000|2025-03-20 15:00:00|22987.7|22986.3|22991.2|22989.8|22999.7|22998.3|22980.2|22978.8|528
1742483100000|2025-03-20 15:05:00|22991.7|22990.3|23012.2|23010.8|23013.2|23011.8|22985.7|22984.3|135
1742483400000|2025-03-20 15:10:00|23011.7|23010.3|22996.2|22994.8|23011.7|23010.3|22991.7|22990.3|338
1742483700000|2025-03-20 15:15:00|22996.7|22995.3|22978.2|22976.8|22997.7|22996.3|22975.7|22974.3|179
1742484000000|2025-03-20 15:20:00|22978.7|22977.3|22971.7|22970.3|22987.7|22986.3|22965.7|22964.3|150
1742484300000|2025-03-20 15:25:00|22970.7|22969.3|22970.7|22969.3|22977.7|22976.3|22957.2|22955.8|233
1742484600000|2025-03-20 15:30:00|22970.2|22968.8|22946.2|22944.8|22970.2|22968.8|22933.7|22932.3|179
1742484900000|2025-03-20 15:35:00|22945.7|22944.3|22970.7|22969.3|22970.7|22969.3|22934.7|22933.3|259
1742485200000|2025-03-20 15:40:00|22970.2|22968.8|22987.2|22985.8|22999.2|22997.8|22970.2|22968.8|154
1742485500000|2025-03-20 15:45:00|22986.7|22985.3|22995.2|22993.8|23002.2|23000.8|22981.7|22980.3|360
1742485800000|2025-03-20 15:50:00|22995.7|22994.3|23000.2|22998.8|23008.2|23006.8|22988.2|22986.8|116
1742486100000|2025-03-20 15:55:00|23000.7|22999.3|22989.2|22987.8|23000.7|22999.3|22978.7|22977.3|167
1742486400000|2025-03-20 16:00:00|22988.7|22987.3|23016.7|23015.3|23039.7|23038.3|22983.2|22981.8|643
1742486700000|2025-03-20 16:05:00|23017.2|23015.8|23016.7|23015.3|23029.7|23028.3|23003.7|23002.3|396
1742487000000|2025-03-20 16:10:00|23015.2|23013.8|23043.2|23041.8|23043.2|23041.8|22999.7|22998.3|228
1742487300000|2025-03-20 16:15:00|23042.7|23041.3|23038.2|23036.8|23044.7|23043.3|23024.2|23022.8|198
1742487600000|2025-03-20 16:20:00|23038.7|23037.3|23019.7|23018.3|23040.2|23038.8|23019.2|23017.8|311
1742487900000|2025-03-20 16:25:00|23020.2|23018.8|23010.2|23008.8|23021.2|23019.8|22997.2|22995.8|588
1742488200000|2025-03-20 16:30:00|23014.2|23012.8|22997.4|22994.6|23022.4|23019.6|22993.9|22991.1|666
1742488500000|2025-03-20 16:35:00|22998.4|22995.6|22994.9|22992.1|23004.9|23002.1|22981.4|22978.6|769
1742488800000|2025-03-20 16:40:00|22995.4|22992.6|22994.9|22992.1|23002.4|22999.6|22977.4|22974.6|316
1742489100000|2025-03-20 16:45:00|22995.4|22992.6|22989.9|22987.1|23009.4|23006.6|22986.9|22984.1|179
1742489400000|2025-03-20 16:50:00|22988.9|22986.1|23002.4|22999.6|23002.9|23000.1|22986.9|22984.1|91
1742489700000|2025-03-20 16:55:00|23001.9|22999.1|22991.4|22988.6|23003.9|23001.1|22988.9|22986.1|80
1742490000000|2025-03-20 17:00:00|22992.9|22990.1|23013.4|23010.6|23016.9|23014.1|22992.4|22989.6|41
1742490300000|2025-03-20 17:05:00|23015.9|23013.1|23019.9|23017.1|23028.9|23026.1|23014.9|23012.1|56
1742490600000|2025-03-20 17:10:00|23020.4|23017.6|23005.4|23002.6|23022.9|23020.1|23002.4|22999.6|44
1742490900000|2025-03-20 17:15:00|23004.9|23002.1|23001.4|22998.6|23008.4|23005.6|22988.9|22986.1|65
1742491200000|2025-03-20 17:20:00|23003.4|23000.6|22978.9|22976.1|23003.4|23000.6|22977.9|22975.1|40
1742491500000|2025-03-20 17:25:00|22979.4|22976.6|22953.4|22950.6|22980.9|22978.1|22953.4|22950.6|76
1742491800000|2025-03-20 17:30:00|22953.9|22951.1|22967.4|22964.6|22975.9|22973.1|22953.9|22951.1|48
1742492100000|2025-03-20 17:35:00|22966.9|22964.1|22967.9|22965.1|22972.9|22970.1|22956.4|22953.6|86
1742492400000|2025-03-20 17:40:00|22967.4|22964.6|22961.4|22958.6|22968.9|22966.1|22952.9|22950.1|33
1742492700000|2025-03-20 17:45:00|22960.9|22958.1|22966.9|22964.1|22974.9|22972.1|22957.4|22954.6|58
1742493000000|2025-03-20 17:50:00|22966.4|22963.6|22957.4|22954.6|22976.4|22973.6|22956.9|22954.1|85
1742493300000|2025-03-20 17:55:00|22957.9|22955.1|22952.9|22950.1|22958.9|22956.1|22944.4|22941.6|69
1742493600000|2025-03-20 18:00:00|22952.4|22949.6|22967.9|22965.1|22972.4|22969.6|22950.4|22947.6|80
1742493900000|2025-03-20 18:05:00|22967.4|22964.6|22968.9|22966.1|22975.4|22972.6|22965.4|22962.6|43
1742494200000|2025-03-20 18:10:00|22969.4|22966.6|22969.9|22967.1|22990.4|22987.6|22968.9|22966.1|95
1742494500000|2025-03-20 18:15:00|22970.4|22967.6|22960.4|22957.6|22974.9|22972.1|22960.4|22957.6|72
1742494800000|2025-03-20 18:20:00|22959.9|22957.1|22956.4|22953.6|22962.9|22960.1|22952.4|22949.6|41
1742495100000|2025-03-20 18:25:00|22955.9|22953.1|22940.4|22937.6|22957.9|22955.1|22940.4|22937.6|80
1742495400000|2025-03-20 18:30:00|22939.9|22937.1|22940.9|22938.1|22943.9|22941.1|22930.4|22927.6|116
1742495700000|2025-03-20 18:35:00|22941.4|22938.6|22957.4|22954.6|22962.9|22960.1|22941.4|22938.6|77
1742496000000|2025-03-20 18:40:00|22956.4|22953.6|22940.9|22938.1|22956.4|22953.6|22940.9|22938.1|72
1742496300000|2025-03-20 18:45:00|22941.4|22938.6|22961.9|22959.1|22962.4|22959.6|22938.9|22936.1|81
1742496600000|2025-03-20 18:50:00|22961.4|22958.6|22983.4|22980.6|22984.4|22981.6|22960.4|22957.6|131
1742496900000|2025-03-20 18:55:00|22984.9|22982.1|22951.9|22949.1|22988.9|22986.1|22948.4|22945.6|201
1742497200000|2025-03-20 19:00:00|22951.4|22948.6|22965.4|22962.6|22968.9|22966.1|22951.4|22948.6|73
1742497500000|2025-03-20 19:05:00|22965.9|22963.1|22963.4|22960.6|22975.4|22972.6|22962.9|22960.1|71
1742497800000|2025-03-20 19:10:00|22962.9|22960.1|22969.9|22967.1|22979.9|22977.1|22961.4|22958.6|67
1742498100000|2025-03-20 19:15:00|22969.4|22966.6|22977.9|22975.1|22982.9|22980.1|22967.9|22965.1|27
1742498400000|2025-03-20 19:20:00|22978.4|22975.6|22978.4|22975.6|22991.4|22988.6|22975.9|22973.1|18
1742498700000|2025-03-20 19:25:00|22977.9|22975.1|22955.4|22952.6|22977.9|22975.1|22955.4|22952.6|81
1742499000000|2025-03-20 19:30:00|22956.9|22954.1|22965.9|22963.1|22973.4|22970.6|22956.9|22954.1|108
1742499300000|2025-03-20 19:35:00|22965.4|22962.6|22962.9|22960.1|22973.4|22970.6|22956.4|22953.6|88
1742499600000|2025-03-20 19:40:00|22962.4|22959.6|22977.9|22975.1|22978.9|22976.1|22961.9|22959.1|56
1742499900000|2025-03-20 19:45:00|22977.4|22974.6|22991.4|22988.6|22994.4|22991.6|22976.4|22973.6|91
1742500200000|2025-03-20 19:50:00|22990.9|22988.1|22973.9|22971.1|22990.9|22988.1|22962.4|22959.6|91
1742500500000|2025-03-20 19:55:00|22973.4|22970.6|22969.4|22966.6|22981.4|22978.6|22961.9|22959.1|93
1742500800000|2025-03-20 20:00:00|22969.9|22967.1|22979.4|22976.6|22984.9|22982.1|22967.4|22964.6|23
1742501100000|2025-03-20 20:05:00|22974.9|22972.1|22972.9|22970.1|22974.9|22972.1|22966.9|22964.1|29
1742501400000|2025-03-20 20:10:00|22973.4|22970.6|22967.4|22964.6|22973.9|22971.1|22967.4|22964.6|8
1742501700000|2025-03-20 20:15:00|22967.9|22965.1|22973.9|22971.1|22974.4|22971.6|22967.9|22965.1|2
1742502000000|2025-03-20 20:20:00|22973.4|22970.6|22973.9|22971.1|22974.4|22971.6|22962.4|22959.6|33
1742502300000|2025-03-20 20:25:00|22972.9|22970.1|22967.4|22964.6|22973.9|22971.1|22966.4|22963.6|39
1742502600000|2025-03-20 20:30:00|22966.4|22963.6|22961.9|22959.1|22966.4|22963.6|22955.9|22953.1|39
1742502900000|2025-03-20 20:35:00|22961.4|22958.6|22951.4|22948.6|22961.4|22958.6|22951.4|22948.6|53
1742503200000|2025-03-20 20:40:00|22950.4|22947.6|22948.9|22946.1|22951.4|22948.6|22947.9|22945.1|46
1742503500000|2025-03-20 20:45:00|22949.4|22946.6|22953.9|22951.1|22954.4|22951.6|22948.4|22945.6|42
1742503800000|2025-03-20 20:50:00|22953.4|22950.6|22956.4|22953.6|22957.4|22954.6|22953.4|22950.6|37
1742504100000|2025-03-20 20:55:00|22955.9|22953.1|22962.9|22960.1|22966.9|22964.1|22954.9|22952.1|82
1742504400000|2025-03-20 21:00:00|22968.8|22961.8|22967.7|22960.7|22968.9|22961.9|22966.7|22959.7|6
1742504700000|2025-03-20 21:05:00|22967.8|22960.8|22967.7|22960.7|22967.8|22960.8|22967.5|22960.5|0
1742505000000|2025-03-20 21:10:00|22968.1|22961.1|22970.4|22963.4|22970.4|22963.4|22966.3|22959.3|0
1742505300000|2025-03-20 21:15:00|22970.7|22963.7|22972.2|22965.2|22973|22966|22969.8|22962.8|0
1742505600000|2025-03-20 21:20:00|22972|22965|22968.4|22961.4|22972.1|22965.1|22968.4|22961.4|0
1742505900000|2025-03-20 21:25:00|22968.1|22961.1|22968|22961|22969.5|22962.5|22968|22961|0
1742506200000|2025-03-20 21:30:00|22968.3|22961.3|22967.9|22960.9|22968.9|22961.9|22967.5|22960.5|0
1742506500000|2025-03-20 21:35:00|22966.8|22959.8|22966.5|22959.5|22967.3|22960.3|22966.5|22959.5|0
1742506800000|2025-03-20 21:40:00|22965.2|22958.2|22965.2|22958.2|22966|22959|22964|22957|0
1742507100000|2025-03-20 21:45:00|22965.1|22958.1|22965.3|22958.3|22965.4|22958.4|22964|22957|0
1742507400000|2025-03-20 21:50:00|22964.7|22957.7|22965.1|22958.1|22965.9|22958.9|22964.7|22957.7|0
1742507700000|2025-03-20 21:55:00|22964.9|22957.9|22966.5|22959.5|22968.4|22961.4|22964.3|22957.3|0
1742508000000|2025-03-20 22:00:00|22963.7|22956.7|22969.2|22962.2|22971.7|22964.7|22961.3|22954.3|0
1742508300000|2025-03-20 22:05:00|22968.8|22961.8|22961|22954|22968.8|22961.8|22961|22954|0
1742508600000|2025-03-20 22:10:00|22961.8|22954.8|22962.4|22955.4|22964|22957|22960|22953|0
1742508900000|2025-03-20 22:15:00|22962.7|22955.7|22976.1|22969.1|22978.2|22971.2|22962.7|22955.7|0
1742509200000|2025-03-20 22:20:00|22976.9|22969.9|22973.6|22966.6|22976.9|22969.9|22967.9|22960.9|0
1742509500000|2025-03-20 22:25:00|22974.4|22967.4|22976.4|22969.4|22978.1|22971.1|22972|22965|0
1742509800000|2025-03-20 22:30:00|22977.2|22970.2|22979.3|22972.3|22980.8|22973.8|22972.8|22965.8|0
1742510100000|2025-03-20 22:35:00|22978.9|22971.9|22981.7|22974.7|22982.4|22975.4|22977.6|22970.6|0
1742510400000|2025-03-20 22:40:00|22981.3|22974.3|22979.4|22972.4|22981.7|22974.7|22975.2|22968.2|0
1742510700000|2025-03-20 22:45:00|22978.6|22971.6|22973.4|22966.4|22978.6|22971.6|22973|22966|0
1742511000000|2025-03-20 22:50:00|22973|22966|22969|22962|22973|22966|22968|22961|0
1742511300000|2025-03-20 22:55:00|22969.8|22962.8|22968.1|22961.1|22970.6|22963.6|22965.7|22958.7|0
1742511600000|2025-03-20 23:00:00|22967.3|22960.3|22958.1|22951.1|22969|22962|22957.2|22950.2|0
1742511900000|2025-03-20 23:05:00|22959|22952|22947.2|22940.2|22959.8|22952.8|22942.3|22935.3|0
1742512200000|2025-03-20 23:10:00|22947.6|22940.6|22946.6|22939.6|22949.7|22942.7|22946.4|22939.4|0
1742512500000|2025-03-20 23:15:00|22948.2|22941.2|22940|22933|22948.2|22941.2|22939.5|22932.5|0
1742512800000|2025-03-20 23:20:00|22940.4|22933.4|22939|22932|22941.9|22934.9|22938.2|22931.2|0
1742513100000|2025-03-20 23:25:00|22940.7|22933.7|22944.1|22937.1|22947.3|22940.3|22940.7|22933.7|0
1742513400000|2025-03-20 23:30:00|22943.3|22936.3|22945.9|22938.9|22947.3|22940.3|22937.6|22930.6|0
1742513700000|2025-03-20 23:35:00|22945.1|22938.1|22946|22939|22948.9|22941.9|22944.7|22937.7|0
1742514000000|2025-03-20 23:40:00|22946.4|22939.4|22950.3|22943.3|22951.5|22944.5|22946.4|22939.4|0
1742514300000|2025-03-20 23:45:00|22951.5|22944.5|22956.1|22949.1|22958.1|22951.1|22950|22943|0
1742514600000|2025-03-20 23:50:00|22956.5|22949.5|22962.4|22955.4|22964.6|22957.6|22954.9|22947.9|0
1742514900000|2025-03-20 23:55:00|22963.2|22956.2|22964|22957|22967.3|22960.3|22963.2|22956.2|0
1742515200000|2025-03-21 00:00:00|22963.2|22956.2|22977.2|22970.2|22978.4|22971.4|22958.8|22951.8|0
1742515500000|2025-03-21 00:05:00|22978|22971|22982.9|22975.9|22984.6|22977.6|22978|22971|0
1742515800000|2025-03-21 00:10:00|22982.1|22975.1|22983.6|22976.6|22986.2|22979.2|22982.1|22975.1|0
1742516100000|2025-03-21 00:15:00|22988.5|22983.5|22986|22981|22989|22984|22972.5|22967.5|22
1742516400000|2025-03-21 00:20:00|22986.5|22981.5|23001|22996|23005|23000|22986.5|22981.5|17
1742516700000|2025-03-21 00:25:00|23000.5|22995.5|22983|22978|23000.5|22995.5|22979|22974|20
1742517000000|2025-03-21 00:30:00|22984|22979|22988|22983|22992.5|22987.5|22984|22979|5
1742517300000|2025-03-21 00:35:00|22991.5|22986.5|22991|22986|22991.5|22986.5|22988.5|22983.5|5
1742517600000|2025-03-21 00:40:00|22990.5|22985.5|22984|22979|22990.5|22985.5|22983.5|22978.5|15
1742517900000|2025-03-21 00:45:00|22983.5|22978.5|22976.5|22971.5|22983.5|22978.5|22972.5|22967.5|8
1742518200000|2025-03-21 00:50:00|22977|22972|22977|22972|22978.5|22973.5|22975.5|22970.5|7
1742518500000|2025-03-21 00:55:00|22975|22970|22980|22975|22983|22978|22975|22970|14
1742518800000|2025-03-21 01:00:00|22978.5|22973.5|22982|22977|22989|22984|22977.5|22972.5|18
1742519100000|2025-03-21 01:05:00|22983|22978|22986|22981|22992|22987|22982|22977|19
1742519400000|2025-03-21 01:10:00|22986.5|22981.5|22981.5|22976.5|22988|22983|22977|22972|5
1742519700000|2025-03-21 01:15:00|22980|22975|22985.5|22980.5|22986|22981|22978.5|22973.5|7
1742520000000|2025-03-21 01:20:00|22986|22981|22992|22987|22994.5|22989.5|22986|22981|3
1742520300000|2025-03-21 01:25:00|22991|22986|22993.5|22988.5|22994.5|22989.5|22988|22983|3
1742520600000|2025-03-21 01:30:00|22994|22989|22993.5|22988.5|22998|22993|22987|22982|4
1742520900000|2025-03-21 01:35:00|22993|22988|23003.5|22998.5|23005|23000|22992|22987|5
1742521200000|2025-03-21 01:40:00|23002.5|22997.5|23003|22998|23003|22998|22999.5|22994.5|1
1742521500000|2025-03-21 01:45:00|23002.5|22997.5|22999|22994|23003.5|22998.5|22996|22991|8
1742521800000|2025-03-21 01:50:00|22999.5|22994.5|23000.5|22995.5|23001.5|22996.5|22999.5|22994.5|1
1742522100000|2025-03-21 01:55:00|23000|22995|23010.5|23005.5|23010.5|23005.5|22999.5|22994.5|6
1742522400000|2025-03-21 02:00:00|23010|23005|23011|23006|23016|23011|23005.5|23000.5|11
1742522700000|2025-03-21 02:05:00|23011.5|23006.5|23009.5|23004.5|23015|23010|23008.5|23003.5|2
1742523000000|2025-03-21 02:10:00|23008.5|23003.5|23002|22997|23008.5|23003.5|22997|22992|2
1742523300000|2025-03-21 02:15:00|23001.5|22996.5|22992|22987|23001.5|22996.5|22992|22987|0
1742523600000|2025-03-21 02:20:00|22991.5|22986.5|22990|22985|22993|22988|22985|22980|6
1742523900000|2025-03-21 02:25:00|22989.5|22984.5|22995.5|22990.5|22997|22992|22989|22984|7
1742524200000|2025-03-21 02:30:00|22996|22991|22986.5|22981.5|22996|22991|22986|22981|1
1742524500000|2025-03-21 02:35:00|22987|22982|22987|22982|22990.5|22985.5|22986.5|22981.5|0
1742524800000|2025-03-21 02:40:00|22986.5|22981.5|22974|22969|22986.5|22981.5|22973|22968|20
1742525100000|2025-03-21 02:45:00|22974.5|22969.5|22997|22992|22997.5|22992.5|22974.5|22969.5|13
1742525400000|2025-03-21 02:50:00|22997.5|22992.5|22995|22990|23001.5|22996.5|22995|22990|1
1742525700000|2025-03-21 02:55:00|22994.5|22989.5|22976|22971|22995|22990|22974|22969|10
1742526000000|2025-03-21 03:00:00|22976.5|22971.5|22954|22949|22977|22972|22953.5|22948.5|17
1742526300000|2025-03-21 03:05:00|22954.5|22949.5|22962|22957|22966|22961|22954.5|22949.5|4
1742526600000|2025-03-21 03:10:00|22963|22958|22965.5|22960.5|22965.5|22960.5|22956|22951|1
1742526900000|2025-03-21 03:15:00|22965|22960|22954|22949|22965|22960|22947.5|22942.5|2
1742527200000|2025-03-21 03:20:00|22953.5|22948.5|22951.5|22946.5|22955.5|22950.5|22949|22944|1
1742527500000|2025-03-21 03:25:00|22951|22946|22953.5|22948.5|22956|22951|22949|22944|3
1742527800000|2025-03-21 03:30:00|22953|22948|22951.5|22946.5|22955|22950|22948|22943|4
1742528100000|2025-03-21 03:35:00|22951|22946|22952|22947|22952|22947|22947|22942|1
1742528400000|2025-03-21 03:40:00|22951.5|22946.5|22952|22947|22952|22947|22948|22943|3
1742528700000|2025-03-21 03:45:00|22951.5|22946.5|22958|22953|22959.5|22954.5|22951.5|22946.5|7
1742529000000|2025-03-21 03:50:00|22957.5|22952.5|22952|22947|22957.5|22952.5|22951|22946|0
1742529300000|2025-03-21 03:55:00|22952.5|22947.5|22945.5|22940.5|22953|22948|22945.5|22940.5|2
1742529600000|2025-03-21 04:00:00|22946|22941|22948|22943|22948|22943|22946|22941|3
1742529900000|2025-03-21 04:05:00|22948.5|22943.5|22955|22950|22957.5|22952.5|22948.5|22943.5|6
1742530200000|2025-03-21 04:10:00|22955.5|22950.5|22954.5|22949.5|22955.5|22950.5|22952|22947|0
1742530500000|2025-03-21 04:15:00|22956.5|22951.5|22953|22948|22956.5|22951.5|22950|22945|1
1742530800000|2025-03-21 04:20:00|22953.5|22948.5|22943.5|22938.5|22955|22950|22943.5|22938.5|10
1742531100000|2025-03-21 04:25:00|22944|22939|22946.5|22941.5|22948|22943|22943.5|22938.5|1
1742531400000|2025-03-21 04:30:00|22947|22942|22949.5|22944.5|22953.5|22948.5|22947|22942|1
1742531700000|2025-03-21 04:35:00|22950|22945|22952|22947|22954|22949|22947|22942|4
1742532000000|2025-03-21 04:40:00|22951.5|22946.5|22945|22940|22951.5|22946.5|22944|22939|4
1742532300000|2025-03-21 04:45:00|22944.5|22939.5|22939.5|22934.5|22948.5|22943.5|22939.5|22934.5|0
1742532600000|2025-03-21 04:50:00|22939|22934|22940|22935|22944.5|22939.5|22938|22933|2
1742532900000|2025-03-21 04:55:00|22940.5|22935.5|22945|22940|22945|22940|22935.5|22930.5|3
1742533200000|2025-03-21 05:00:00|22944.5|22939.5|22944|22939|22944.5|22939.5|22935.5|22930.5|9
1742533500000|2025-03-21 05:05:00|22944.5|22939.5|22931|22926|22944.5|22939.5|22931|22926|6
1742533800000|2025-03-21 05:10:00|22931.5|22926.5|22936|22931|22943|22938|22931.5|22926.5|3
1742534100000|2025-03-21 05:15:00|22936.5|22931.5|22949.5|22944.5|22951|22946|22936.5|22931.5|3
1742534400000|2025-03-21 05:20:00|22947.5|22942.5|22934|22929|22947.5|22942.5|22934|22929|24
1742534700000|2025-03-21 05:25:00|22934.5|22929.5|22931|22926|22938|22933|22931|22926|7
1742535000000|2025-03-21 05:30:00|22931.5|22926.5|22936|22931|22936.5|22931.5|22930.5|22925.5|0
1742535300000|2025-03-21 05:35:00|22935.5|22930.5|22914.5|22909.5|22939.5|22934.5|22912.5|22907.5|38
1742535600000|2025-03-21 05:40:00|22915|22910|22896.5|22891.5|22918.5|22913.5|22896.5|22891.5|24
1742535900000|2025-03-21 05:45:00|22897|22892|22882|22877|22900|22895|22882|22877|24
1742536200000|2025-03-21 05:50:00|22881.5|22876.5|22892.5|22887.5|22894.5|22889.5|22881.5|22876.5|4
1742536500000|2025-03-21 05:55:00|22895|22890|22888.5|22883.5|22895|22890|22887.5|22882.5|15
1742536800000|2025-03-21 06:00:00|22888|22883|22883.5|22878.5|22888|22883|22878.5|22873.5|19
1742537100000|2025-03-21 06:05:00|22883|22878|22875.5|22870.5|22883|22878|22875.5|22870.5|15
1742537400000|2025-03-21 06:10:00|22875|22870|22879.5|22874.5|22881|22876|22871|22866|20
1742537700000|2025-03-21 06:15:00|22879|22874|22872.5|22867.5|22881.5|22876.5|22872.5|22867.5|12
1742538000000|2025-03-21 06:20:00|22873|22868|22875.5|22870.5|22876.5|22871.5|22866|22861|24
1742538300000|2025-03-21 06:25:00|22875|22870|22881|22876|22890.5|22885.5|22871|22866|28
1742538600000|2025-03-21 06:30:00|22881.5|22876.5|22883|22878|22887.5|22882.5|22878|22873|11
1742538900000|2025-03-21 06:35:00|22882.5|22877.5|22900|22895|22900|22895|22877.5|22872.5|36
1742539200000|2025-03-21 06:40:00|22903.5|22898.5|22899.5|22894.5|22906.5|22901.5|22894|22889|34
1742539500000|2025-03-21 06:45:00|22899|22894|22910|22905|22912|22907|22895|22890|14
1742539800000|2025-03-21 06:50:00|22909|22904|22940|22935|22940|22935|22909|22904|58
1742540100000|2025-03-21 06:55:00|22940.5|22935.5|22963|22958|22963|22958|22940.5|22935.5|140
1742540400000|2025-03-21 07:00:00|22961.9|22959.1|22946.9|22944.1|22990.9|22988.1|22946.9|22944.1|365
1742540700000|2025-03-21 07:05:00|22947.4|22944.6|22934.9|22932.1|22951.4|22948.6|22933.4|22930.6|112
1742541000000|2025-03-21 07:10:00|22935.4|22932.6|22963.9|22961.1|22966.9|22964.1|22935.4|22932.6|84
1742541300000|2025-03-21 07:15:00|22963.4|22960.6|22946.4|22943.6|22963.4|22960.6|22937.9|22935.1|91
1742541600000|2025-03-21 07:20:00|22945.9|22943.1|22942.4|22939.6|22953.4|22950.6|22924.9|22922.1|175
1742541900000|2025-03-21 07:25:00|22942.9|22940.1|22925.9|22923.1|22942.9|22940.1|22919.4|22916.6|83
1742542200000|2025-03-21 07:30:00|22926.4|22923.6|22897.9|22895.1|22929.4|22926.6|22897.9|22895.1|151
1742542500000|2025-03-21 07:35:00|22897.4|22894.6|22880.9|22878.1|22900.4|22897.6|22872.4|22869.6|162
1742542800000|2025-03-21 07:40:00|22880.4|22877.6|22883.9|22881.1|22885.9|22883.1|22874.9|22872.1|72
1742543100000|2025-03-21 07:45:00|22884.4|22881.6|22872.4|22869.6|22885.9|22883.1|22856.4|22853.6|132
1742543400000|2025-03-21 07:50:00|22871.4|22868.6|22892.4|22889.6|22894.9|22892.1|22870.9|22868.1|124
1742543700000|2025-03-21 07:55:00|22891.9|22889.1|22898.4|22895.6|22915.4|22912.6|22882.9|22880.1|245
1742544000000|2025-03-21 08:00:00|22897.7|22896.3|22916.2|22914.8|22932.7|22931.3|22854.2|22852.8|831
1742544300000|2025-03-21 08:05:00|22918.2|22916.8|22905.2|22903.8|22956.2|22954.8|22898.7|22897.3|322
1742544600000|2025-03-21 08:10:00|22905.7|22904.3|22897.7|22896.3|22911.2|22909.8|22884.2|22882.8|338
1742544900000|2025-03-21 08:15:00|22902.2|22900.8|22837.7|22836.3|22903.2|22901.8|22836.2|22834.8|387
1742545200000|2025-03-21 08:20:00|22837.2|22835.8|22791.7|22790.3|22854.2|22852.8|22781.7|22780.3|893
1742545500000|2025-03-21 08:25:00|22792.2|22790.8|22797.7|22796.3|22830.2|22828.8|22786.2|22784.8|688
1742545800000|2025-03-21 08:30:00|22798.2|22796.8|22783.2|22781.8|22823.2|22821.8|22773.7|22772.3|672
1742546100000|2025-03-21 08:35:00|22783.7|22782.3|22801.7|22800.3|22831.2|22829.8|22783.7|22782.3|609
1742546400000|2025-03-21 08:40:00|22801.2|22799.8|22791.7|22790.3|22825.7|22824.3|22771.7|22770.3|324
1742546700000|2025-03-21 08:45:00|22796.2|22794.8|22809.2|22807.8|22834.2|22832.8|22796.2|22794.8|305
1742547000000|2025-03-21 08:50:00|22809.7|22808.3|22837.7|22836.3|22848.2|22846.8|22793.2|22791.8|549
1742547300000|2025-03-21 08:55:00|22838.2|22836.8|22857.7|22856.3|22867.7|22866.3|22837.2|22835.8|370
1742547600000|2025-03-21 09:00:00|22857.2|22855.8|22827.2|22825.8|22872.2|22870.8|22818.7|22817.3|541
1742547900000|2025-03-21 09:05:00|22826.7|22825.3|22805.7|22804.3|22838.2|22836.8|22798.7|22797.3|267
1742548200000|2025-03-21 09:10:00|22809.2|22807.8|22809.2|22807.8|22820.7|22819.3|22775.2|22773.8|292
1742548500000|2025-03-21 09:15:00|22808.7|22807.3|22775.7|22774.3|22810.2|22808.8|22766.2|22764.8|297
1742548800000|2025-03-21 09:20:00|22775.2|22773.8|22756.7|22755.3|22782.2|22780.8|22747.2|22745.8|376
1742549100000|2025-03-21 09:25:00|22756.2|22754.8|22747.2|22745.8|22772.7|22771.3|22742.7|22741.3|220
1742549400000|2025-03-21 09:30:00|22746.7|22745.3|22762.2|22760.8|22772.7|22771.3|22728.2|22726.8|465
1742549700000|2025-03-21 09:35:00|22762.7|22761.3|22763.2|22761.8|22775.7|22774.3|22745.7|22744.3|227
1742550000000|2025-03-21 09:40:00|22763.7|22762.3|22787.7|22786.3|22789.2|22787.8|22756.7|22755.3|411
1742550300000|2025-03-21 09:45:00|22787.2|22785.8|22783.2|22781.8|22798.2|22796.8|22768.2|22766.8|179
1742550600000|2025-03-21 09:50:00|22782.7|22781.3|22754.2|22752.8|22783.2|22781.8|22752.2|22750.8|144
1742550900000|2025-03-21 09:55:00|22754.7|22753.3|22755.7|22754.3|22765.2|22763.8|22740.2|22738.8|324
1742551200000|2025-03-21 10:00:00|22757.2|22755.8|22799.2|22797.8|22810.7|22809.3|22757.2|22755.8|297
1742551500000|2025-03-21 10:05:00|22798.7|22797.3|22802.2|22800.8|22820.2|22818.8|22794.7|22793.3|613
1742551800000|2025-03-21 10:10:00|22804.7|22803.3|22833.2|22831.8|22838.7|22837.3|22789.2|22787.8|301
1742552100000|2025-03-21 10:15:00|22832.7|22831.3|22843.2|22841.8|22857.7|22856.3|22832.7|22831.3|314
1742552400000|2025-03-21 10:20:00|22842.7|22841.3|22831.2|22829.8|22845.2|22843.8|22817.2|22815.8|274
1742552700000|2025-03-21 10:25:00|22831.7|22830.3|22830.7|22829.3|22843.2|22841.8|22825.2|22823.8|257
1742553000000|2025-03-21 10:30:00|22829.7|22828.3|22806.2|22804.8|22837.2|22835.8|22801.2|22799.8|217
1742553300000|2025-03-21 10:35:00|22806.7|22805.3|22792.7|22791.3|22811.7|22810.3|22789.7|22788.3|188
1742553600000|2025-03-21 10:40:00|22796.2|22794.8|22826.7|22825.3|22840.2|22838.8|22796.2|22794.8|294
1742553900000|2025-03-21 10:45:00|22826.2|22824.8|22865.7|22864.3|22869.7|22868.3|22826.2|22824.8|280
1742554200000|2025-03-21 10:50:00|22867.7|22866.3|22875.7|22874.3|22893.2|22891.8|22865.2|22863.8|458
1742554500000|2025-03-21 10:55:00|22875.2|22873.8|22860.7|22859.3|22876.7|22875.3|22850.7|22849.3|384
1742554800000|2025-03-21 11:00:00|22861.2|22859.8|22840.7|22839.3|22873.7|22872.3|22828.2|22826.8|306
1742555100000|2025-03-21 11:05:00|22840.2|22838.8|22839.7|22838.3|22861.7|22860.3|22822.7|22821.3|324
1742555400000|2025-03-21 11:10:00|22837.2|22835.8|22852.2|22850.8|22854.7|22853.3|22830.7|22829.3|177
1742555700000|2025-03-21 11:15:00|22851.7|22850.3|22855.2|22853.8|22860.7|22859.3|22841.2|22839.8|226
1742556000000|2025-03-21 11:20:00|22854.7|22853.3|22822.2|22820.8|22868.2|22866.8|22821.7|22820.3|178
1742556300000|2025-03-21 11:25:00|22821.7|22820.3|22853.7|22852.3|22871.7|22870.3|22816.2|22814.8|301
1742556600000|2025-03-21 11:30:00|22852.2|22850.8|22864.2|22862.8|22869.2|22867.8|22844.2|22842.8|124
1742556900000|2025-03-21 11:35:00|22863.2|22861.8|22856.2|22854.8|22868.7|22867.3|22855.2|22853.8|72
1742557200000|2025-03-21 11:40:00|22855.7|22854.3|22839.2|22837.8|22860.2|22858.8|22838.2|22836.8|168
1742557500000|2025-03-21 11:45:00|22839.7|22838.3|22833.2|22831.8|22849.2|22847.8|22827.7|22826.3|92
1742557800000|2025-03-21 11:50:00|22832.7|22831.3|22783.2|22781.8|22834.2|22832.8|22780.2|22778.8|258
1742558100000|2025-03-21 11:55:00|22781.2|22779.8|22803.7|22802.3|22807.7|22806.3|22767.7|22766.3|551
1742558400000|2025-03-21 12:00:00|22805.7|22804.3|22829.2|22827.8|22829.2|22827.8|22784.2|22782.8|669
1742558700000|2025-03-21 12:05:00|22828.7|22827.3|22823.2|22821.8|22847.7|22846.3|22814.7|22813.3|561
1742559000000|2025-03-21 12:10:00|22823.7|22822.3|22846.2|22844.8|22854.7|22853.3|22807.7|22806.3|228
1742559300000|2025-03-21 12:15:00|22846.7|22845.3|22828.7|22827.3|22848.2|22846.8|22817.7|22816.3|173
1742559600000|2025-03-21 12:20:00|22828.2|22826.8|22830.2|22828.8|22834.7|22833.3|22813.2|22811.8|282
1742559900000|2025-03-21 12:25:00|22832.7|22831.3|22825.2|22823.8|22838.7|22837.3|22818.2|22816.8|246
1742560200000|2025-03-21 12:30:00|22824.7|22823.3|22816.2|22814.8|22836.7|22835.3|22811.7|22810.3|161
1742560500000|2025-03-21 12:35:00|22815.7|22814.3|22802.2|22800.8|22833.2|22831.8|22792.7|22791.3|275
1742560800000|2025-03-21 12:40:00|22801.7|22800.3|22795.7|22794.3|22804.2|22802.8|22771.7|22770.3|413
1742561100000|2025-03-21 12:45:00|22796.2|22794.8|22803.2|22801.8|22813.2|22811.8|22792.7|22791.3|206
1742561400000|2025-03-21 12:50:00|22803.7|22802.3|22786.2|22784.8|22805.2|22803.8|22774.7|22773.3|293
1742561700000|2025-03-21 12:55:00|22785.7|22784.3|22769.7|22768.3|22799.7|22798.3|22764.2|22762.8|325
1742562000000|2025-03-21 13:00:00|22769.2|22767.8|22778.7|22777.3|22778.7|22777.3|22750.2|22748.8|404
1742562300000|2025-03-21 13:05:00|22779.2|22777.8|22764.2|22762.8|22791.2|22789.8|22758.2|22756.8|156
1742562600000|2025-03-21 13:10:00|22764.7|22763.3|22758.7|22757.3|22780.7|22779.3|22752.7|22751.3|229
1742562900000|2025-03-21 13:15:00|22759.2|22757.8|22759.2|22757.8|22771.2|22769.8|22751.7|22750.3|113
1742563200000|2025-03-21 13:20:00|22759.7|22758.3|22732.2|22730.8|22763.2|22761.8|22719.7|22718.3|301
1742563500000|2025-03-21 13:25:00|22732.7|22731.3|22753.7|22752.3|22757.7|22756.3|22715.2|22713.8|300
1742563800000|2025-03-21 13:30:00|22754.2|22752.8|22783.7|22782.3|22793.2|22791.8|22749.7|22748.3|390
1742564100000|2025-03-21 13:35:00|22784.2|22782.8|22761.2|22759.8|22786.2|22784.8|22754.2|22752.8|210
1742564400000|2025-03-21 13:40:00|22760.2|22758.8|22788.7|22787.3|22804.7|22803.3|22756.2|22754.8|210
1742564700000|2025-03-21 13:45:00|22789.2|22787.8|22753.2|22751.8|22793.7|22792.3|22752.2|22750.8|352
1742565000000|2025-03-21 13:50:00|22752.7|22751.3|22763.2|22761.8|22771.2|22769.8|22736.7|22735.3|300
1742565300000|2025-03-21 13:55:00|22763.7|22762.3|22778.2|22776.8|22792.7|22791.3|22763.2|22761.8|198
1742565600000|2025-03-21 14:00:00|22778.7|22777.3|22768.2|22766.8|22784.7|22783.3|22749.2|22747.8|236
1742565900000|2025-03-21 14:05:00|22768.7|22767.3|22732.2|22730.8|22779.2|22777.8|22727.2|22725.8|390
1742566200000|2025-03-21 14:10:00|22731.7|22730.3|22734.7|22733.3|22743.7|22742.3|22719.2|22717.8|194
1742566500000|2025-03-21 14:15:00|22733.7|22732.3|22752.2|22750.8|22758.2|22756.8|22718.7|22717.3|245
1742566800000|2025-03-21 14:20:00|22751.7|22750.3|22772.2|22770.8|22776.2|22774.8|22741.2|22739.8|275
1742567100000|2025-03-21 14:25:00|22772.7|22771.3|22763.2|22761.8|22782.2|22780.8|22762.2|22760.8|146
1742567400000|2025-03-21 14:30:00|22763.7|22762.3|22765.2|22763.8|22780.2|22778.8|22749.2|22747.8|218
1742567700000|2025-03-21 14:35:00|22764.7|22763.3|22757.2|22755.8|22770.7|22769.3|22752.7|22751.3|109
1742568000000|2025-03-21 14:40:00|22756.7|22755.3|22759.7|22758.3|22767.2|22765.8|22740.7|22739.3|126
1742568300000|2025-03-21 14:45:00|22759.2|22757.8|22770.2|22768.8|22784.7|22783.3|22755.2|22753.8|217
1742568600000|2025-03-21 14:50:00|22769.7|22768.3|22793.7|22792.3|22793.7|22792.3|22765.7|22764.3|293
1742568900000|2025-03-21 14:55:00|22794.2|22792.8|22821.7|22820.3|22822.2|22820.8|22788.2|22786.8|383
1742569200000|2025-03-21 15:00:00|22825.7|22824.3|22835.7|22834.3|22861.2|22859.8|22825.2|22823.8|670
1742569500000|2025-03-21 15:05:00|22835.2|22833.8|22835.7|22834.3|22844.7|22843.3|22832.2|22830.8|170
1742569800000|2025-03-21 15:10:00|22835.9|22834.5|22810.4|22809|22840.4|22839|22807.4|22806|259
1742570100000|2025-03-21 15:15:00|22809.9|22808.5|22835.4|22834|22844.9|22843.5|22808.4|22807|341
1742570400000|2025-03-21 15:20:00|22835.9|22834.5|22825.4|22824|22837.4|22836|22820.4|22819|124
1742570700000|2025-03-21 15:25:00|22825.9|22824.5|22834.4|22833|22836.4|22835|22817.4|22816|173
1742571000000|2025-03-21 15:30:00|22833.9|22832.5|22828.4|22827|22854.4|22853|22824.4|22823|235
1742571300000|2025-03-21 15:35:00|22827.9|22826.5|22830.9|22829.5|22835.4|22834|22814.9|22813.5|158
1742571600000|2025-03-21 15:40:00|22830.4|22829|22824.4|22823|22843.4|22842|22818.4|22817|163
1742571900000|2025-03-21 15:45:00|22823.9|22822.5|22836.4|22835|22846.4|22845|22822.4|22821|134
1742572200000|2025-03-21 15:50:00|22835.9|22834.5|22815.4|22814|22836.9|22835.5|22770.9|22769.5|482
1742572500000|2025-03-21 15:55:00|22815.9|22814.5|22808.9|22807.5|22827.4|22826|22804.4|22803|242
1742572800000|2025-03-21 16:00:00|22808.4|22807|22830.4|22829|22857.4|22856|22805.9|22804.5|757
1742573100000|2025-03-21 16:05:00|22828.9|22827.5|22843.4|22842|22848.9|22847.5|22822.4|22821|250
1742573400000|2025-03-21 16:10:00|22842.9|22841.5|22859.4|22858|22863.9|22862.5|22836.4|22835|290
1742573700000|2025-03-21 16:15:00|22860.4|22859|22876.9|22875.5|22883.4|22882|22850.9|22849.5|270
1742574000000|2025-03-21 16:20:00|22876.4|22875|22893.9|22892.5|22896.9|22895.5|22872.4|22871|325
1742574300000|2025-03-21 16:25:00|22893.4|22892|22886.9|22885.5|22894.9|22893.5|22881.4|22880|666
1742574600000|2025-03-21 16:30:00|22887.6|22884.8|22882.6|22879.8|22892.1|22889.3|22855.6|22852.8|1006
1742574900000|2025-03-21 16:35:00|22882.1|22879.3|22836.1|22833.3|22889.6|22886.8|22830.6|22827.8|751
1742575200000|2025-03-21 16:40:00|22835.6|22832.8|22827.6|22824.8|22852.1|22849.3|22824.6|22821.8|169
1742575500000|2025-03-21 16:45:00|22828.1|22825.3|22854.1|22851.3|22859.1|22856.3|22828.1|22825.3|102
1742575800000|2025-03-21 16:50:00|22852.1|22849.3|22852.6|22849.8|22858.1|22855.3|22846.1|22843.3|72
1742576100000|2025-03-21 16:55:00|22852.1|22849.3|22879.1|22876.3|22882.6|22879.8|22850.6|22847.8|95
1742576400000|2025-03-21 17:00:00|22879.6|22876.8|22886.1|22883.3|22889.6|22886.8|22874.1|22871.3|127
1742576700000|2025-03-21 17:05:00|22886.6|22883.8|22890.1|22887.3|22897.1|22894.3|22884.1|22881.3|59
1742577000000|2025-03-21 17:10:00|22890.6|22887.8|22872.1|22869.3|22895.1|22892.3|22867.1|22864.3|74
1742577300000|2025-03-21 17:15:00|22871.1|22868.3|22859.1|22856.3|22875.6|22872.8|22859.1|22856.3|60
1742577600000|2025-03-21 17:20:00|22859.6|22856.8|22876.6|22873.8|22880.1|22877.3|22859.1|22856.3|66
1742577900000|2025-03-21 17:25:00|22876.1|22873.3|22866.1|22863.3|22879.1|22876.3|22858.1|22855.3|50
1742578200000|2025-03-21 17:30:00|22866.6|22863.8|22860.6|22857.8|22869.1|22866.3|22850.6|22847.8|40
1742578500000|2025-03-21 17:35:00|22861.1|22858.3|22878.6|22875.8|22879.1|22876.3|22860.6|22857.8|38
1742578800000|2025-03-21 17:40:00|22878.1|22875.3|22890.1|22887.3|22898.1|22895.3|22876.1|22873.3|38
1742579100000|2025-03-21 17:45:00|22891.1|22888.3|22902.1|22899.3|22904.1|22901.3|22887.1|22884.3|63
1742579400000|2025-03-21 17:50:00|22902.6|22899.8|22900.6|22897.8|22910.6|22907.8|22895.6|22892.8|71
1742579700000|2025-03-21 17:55:00|22902.1|22899.3|22885.1|22882.3|22902.1|22899.3|22881.1|22878.3|54
1742580000000|2025-03-21 18:00:00|22884.6|22881.8|22889.1|22886.3|22892.1|22889.3|22881.6|22878.8|41
1742580300000|2025-03-21 18:05:00|22888.6|22885.8|22886.1|22883.3|22890.6|22887.8|22875.1|22872.3|36
1742580600000|2025-03-21 18:10:00|22885.1|22882.3|22881.1|22878.3|22890.1|22887.3|22876.1|22873.3|45
1742580900000|2025-03-21 18:15:00|22881.6|22878.8|22900.1|22897.3|22900.1|22897.3|22880.1|22877.3|64
1742581200000|2025-03-21 18:20:00|22899.6|22896.8|22885.1|22882.3|22902.1|22899.3|22876.1|22873.3|65
1742581500000|2025-03-21 18:25:00|22885.6|22882.8|22871.1|22868.3|22885.6|22882.8|22870.1|22867.3|49
1742581800000|2025-03-21 18:30:00|22871.6|22868.8|22879.1|22876.3|22887.1|22884.3|22871.1|22868.3|36
1742582100000|2025-03-21 18:35:00|22878.6|22875.8|22886.1|22883.3|22894.1|22891.3|22875.6|22872.8|26
1742582400000|2025-03-21 18:40:00|22885.6|22882.8|22887.1|22884.3|22891.1|22888.3|22883.1|22880.3|17
1742582700000|2025-03-21 18:45:00|22886.6|22883.8|22871.6|22868.8|22890.1|22887.3|22869.1|22866.3|41
1742583000000|2025-03-21 18:50:00|22872.1|22869.3|22871.1|22868.3|22876.1|22873.3|22861.1|22858.3|30
1742583300000|2025-03-21 18:55:00|22871.6|22868.8|22871.1|22868.3|22882.1|22879.3|22870.6|22867.8|29
1742583600000|2025-03-21 19:00:00|22871.6|22868.8|22861.1|22858.3|22873.1|22870.3|22854.6|22851.8|23
1742583900000|2025-03-21 19:05:00|22861.6|22858.8|22859.1|22856.3|22870.1|22867.3|22855.1|22852.3|28
1742584200000|2025-03-21 19:10:00|22858.6|22855.8|22871.1|22868.3|22873.1|22870.3|22851.1|22848.3|83
1742584500000|2025-03-21 19:15:00|22870.6|22867.8|22869.6|22866.8|22871.6|22868.8|22862.1|22859.3|20
1742584800000|2025-03-21 19:20:00|22870.1|22867.3|22874.1|22871.3|22875.6|22872.8|22858.1|22855.3|23
1742585100000|2025-03-21 19:25:00|22873.6|22870.8|22863.1|22860.3|22874.6|22871.8|22856.1|22853.3|37
1742585400000|2025-03-21 19:30:00|22863.6|22860.8|22860.1|22857.3|22866.6|22863.8|22854.1|22851.3|21
1742585700000|2025-03-21 19:35:00|22859.6|22856.8|22865.6|22862.8|22874.1|22871.3|22855.6|22852.8|23
1742586000000|2025-03-21 19:40:00|22864.6|22861.8|22875.1|22872.3|22877.6|22874.8|22854.6|22851.8|37
1742586300000|2025-03-21 19:45:00|22874.6|22871.8|22872.1|22869.3|22878.1|22875.3|22867.6|22864.8|36
1742586600000|2025-03-21 19:50:00|22872.6|22869.8|22886.6|22883.8|22889.6|22886.8|22872.6|22869.8|87
1742586900000|2025-03-21 19:55:00|22886.1|22883.3|22891.1|22888.3|22904.6|22901.8|22884.1|22881.3|165
1742587200000|2025-03-21 20:00:00|22891.6|22888.8|22895.6|22892.8|22899.6|22896.8|22890.6|22887.8|43
1742587500000|2025-03-21 20:05:00|22895.1|22892.3|22895.6|22892.8|22901.1|22898.3|22895.1|22892.3|23
1742587800000|2025-03-21 20:10:00|22896.1|22893.3|22904.6|22901.8|22907.6|22904.8|22896.1|22893.3|36
1742588100000|2025-03-21 20:15:00|22904.1|22901.3|22900.1|22897.3|22904.1|22901.3|22896.1|22893.3|33
1742588400000|2025-03-21 20:20:00|22899.6|22896.8|22897.1|22894.3|22900.1|22897.3|22897.1|22894.3|12
1742588700000|2025-03-21 20:25:00|22898.6|22895.8|22899.6|22896.8|22900.6|22897.8|22896.6|22893.8|34
1742589000000|2025-03-21 20:30:00|22901.1|22898.3|22904.1|22901.3|22905.1|22902.3|22901.1|22898.3|14
1742589300000|2025-03-21 20:35:00|22904.6|22901.8|22902.6|22899.8|22905.1|22902.3|22902.1|22899.3|18
1742589600000|2025-03-21 20:40:00|22903.1|22900.3|22903.6|22900.8|22903.6|22900.8|22901.1|22898.3|8
1742589900000|2025-03-21 20:45:00|22901.1|22898.3|22898.6|22895.8|22903.1|22900.3|22898.1|22895.3|44
1742590200000|2025-03-21 20:50:00|22899.1|22896.3|22895.6|22892.8|22899.1|22896.3|22895.1|22892.3|9
1742590500000|2025-03-21 20:55:00|22895.1|22892.3|22893.1|22890.3|22902.1|22899.3|22890.1|22887.3|66
1742590800000|2025-03-21 21:00:00|22893.8|22886.8|22893.8|22886.8|22893.8|22886.8|22893.8|22886.8|0
1742767200000|2025-03-23 22:00:00|22999.9|22992.9|22980|22973|23003.7|22996.7|22980|22973|0
1742767500000|2025-03-23 22:05:00|22979.2|22972.2|22973.8|22966.8|22981.5|22974.5|22972|22965|0
1742767800000|2025-03-23 22:10:00|22973|22966|22974.7|22967.7|22978.4|22971.4|22971.7|22964.7|0
1742768100000|2025-03-23 22:15:00|22974.3|22967.3|22969.1|22962.1|22978.1|22971.1|22967.5|22960.5|0
1742768400000|2025-03-23 22:20:00|22969.9|22962.9|22963.5|22956.5|22970.6|22963.6|22962.7|22955.7|0
1742768700000|2025-03-23 22:25:00|22964.3|22957.3|22972|22965|22972.8|22965.8|22963.5|22956.5|0
1742769000000|2025-03-23 22:30:00|22971.2|22964.2|22971.2|22964.2|22972.8|22965.8|22964.5|22957.5|0
1742769300000|2025-03-23 22:35:00|22970.4|22963.4|22964.6|22957.6|22972|22965|22963.8|22956.8|0
1742769600000|2025-03-23 22:40:00|22964.1|22957.1|22964.9|22957.9|22969.9|22962.9|22962.3|22955.3|0
1742769900000|2025-03-23 22:45:00|22965.7|22958.7|22964.5|22957.5|22968.6|22961.6|22963.2|22956.2|0
1742770200000|2025-03-23 22:50:00|22965.3|22958.3|22955.5|22948.5|22965.3|22958.3|22955.5|22948.5|0
1742770500000|2025-03-23 22:55:00|22956.3|22949.3|22958.1|22951.1|22960.4|22953.4|22955.5|22948.5|0
1742770800000|2025-03-23 23:00:00|22958.2|22951.2|22953.5|22946.5|22962.2|22955.2|22952.3|22945.3|0
1742771100000|2025-03-23 23:05:00|22953.9|22946.9|22955.3|22948.3|22959.9|22952.9|22953.1|22946.1|0
1742771400000|2025-03-23 23:10:00|22954.5|22947.5|22957.2|22950.2|22959|22952|22954.1|22947.1|0
1742771700000|2025-03-23 23:15:00|22957.1|22950.1|22959.5|22952.5|22960.1|22953.1|22956.2|22949.2|0
1742772000000|2025-03-23 23:20:00|22959|22952|22956.3|22949.3|22960.4|22953.4|22955.3|22948.3|0
1742772300000|2025-03-23 23:25:00|22957.2|22950.2|22962|22955|22962.8|22955.8|22956.3|22949.3|0
1742772600000|2025-03-23 23:30:00|22961.2|22954.2|22967.5|22960.5|22968.2|22961.2|22958|22951|0
1742772900000|2025-03-23 23:35:00|22967.1|22960.1|22972.3|22965.3|22972.3|22965.3|22966.6|22959.6|0
1742773200000|2025-03-23 23:40:00|22971.9|22964.9|22973.1|22966.1|22973.1|22966.1|22969.3|22962.3|0
1742773500000|2025-03-23 23:45:00|22973.9|22966.9|22974.7|22967.7|22977.8|22970.8|22970.7|22963.7|0
1742773800000|2025-03-23 23:50:00|22974.3|22967.3|22977.6|22970.6|22977.6|22970.6|22971.5|22964.5|0
1742774100000|2025-03-23 23:55:00|22976.8|22969.8|22989.1|22982.1|22990.7|22983.7|22976.8|22969.8|0
1742774400000|2025-03-24 00:00:00|22990.3|22983.3|22999|22992|23001.7|22994.7|22984.8|22977.8|0
1742774700000|2025-03-24 00:05:00|22998.1|22991.1|23001|22994|23003|22996|22997.1|22990.1|0
1742775000000|2025-03-24 00:10:00|23000.2|22993.2|22985.2|22978.2|23001|22994|22985.2|22978.2|0
1742775300000|2025-03-24 00:15:00|22984.4|22977.4|22976.8|22971.8|23004.8|22999.8|22971.8|22966.8|57
1742775600000|2025-03-24 00:20:00|22978.8|22973.8|22975.3|22970.3|22979.8|22974.8|22971.3|22966.3|17
1742775900000|2025-03-24 00:25:00|22976.3|22971.3|22983.3|22978.3|22983.3|22978.3|22976.3|22971.3|3
1742776200000|2025-03-24 00:30:00|22983.8|22978.8|22982.3|22977.3|22988.3|22983.3|22979.8|22974.8|6
1742776500000|2025-03-24 00:35:00|22981.8|22976.8|22982.3|22977.3|22983.3|22978.3|22980.3|22975.3|1
1742776800000|2025-03-24 00:40:00|22981.8|22976.8|22973.8|22968.8|22981.8|22976.8|22973.8|22968.8|14
1742777100000|2025-03-24 00:45:00|22974.3|22969.3|22997.8|22992.8|22997.8|22992.8|22974.3|22969.3|22
1742777400000|2025-03-24 00:50:00|22997.3|22992.3|23001.8|22996.8|23003.3|22998.3|22993.8|22988.8|12
1742777700000|2025-03-24 00:55:00|23001.3|22996.3|23007.3|23002.3|23009.8|23004.8|22999.8|22994.8|13
1742778000000|2025-03-24 01:00:00|23006.3|23001.3|22993.3|22988.3|23007.8|23002.8|22986.3|22981.3|29
1742778300000|2025-03-24 01:05:00|22992.8|22987.8|22995.8|22990.8|22996.8|22991.8|22988.8|22983.8|11
1742778600000|2025-03-24 01:10:00|22996.3|22991.3|22998.8|22993.8|23000.8|22995.8|22994.8|22989.8|3
1742778900000|2025-03-24 01:15:00|22998.3|22993.3|22993.3|22988.3|22998.3|22993.3|22988.8|22983.8|0
1742779200000|2025-03-24 01:20:00|22992.8|22987.8|22990.8|22985.8|22993.3|22988.3|22984.3|22979.3|7
1742779500000|2025-03-24 01:25:00|22991.3|22986.3|22979.3|22974.3|22992.3|22987.3|22971.3|22966.3|17
1742779800000|2025-03-24 01:30:00|22979.8|22974.8|22981.8|22976.8|22984.3|22979.3|22973.3|22968.3|9
1742780100000|2025-03-24 01:35:00|22982.3|22977.3|22986.3|22981.3|22990.8|22985.8|22978.8|22973.8|10
1742780400000|2025-03-24 01:40:00|22985.8|22980.8|22978.3|22973.3|22991.8|22986.8|22973.3|22968.3|15
1742780700000|2025-03-24 01:45:00|22979.8|22974.8|22990.8|22985.8|22990.8|22985.8|22979.3|22974.3|8
1742781000000|2025-03-24 01:50:00|22990.3|22985.3|22988.8|22983.8|22993.3|22988.3|22984.8|22979.8|7
1742781300000|2025-03-24 01:55:00|22989.8|22984.8|22992.3|22987.3|22994.8|22989.8|22984.3|22979.3|5
1742781600000|2025-03-24 02:00:00|22991.8|22986.8|22989.8|22984.8|22991.8|22986.8|22985.3|22980.3|1
1742781900000|2025-03-24 02:05:00|22990.3|22985.3|23007.8|23002.8|23007.8|23002.8|22990.3|22985.3|7
1742782200000|2025-03-24 02:10:00|23007.3|23002.3|23003.3|22998.3|23007.3|23002.3|23001.8|22996.8|0
1742782500000|2025-03-24 02:15:00|23003.8|22998.8|23004.3|22999.3|23005.3|23000.3|23002.3|22997.3|2
1742782800000|2025-03-24 02:20:00|23004.8|22999.8|23005.8|23000.8|23006.3|23001.3|23001.8|22996.8|1
1742783100000|2025-03-24 02:25:00|23005.3|23000.3|23006.3|23001.3|23008.3|23003.3|23003.3|22998.3|2
1742783400000|2025-03-24 02:30:00|23006.8|23001.8|22994.8|22989.8|23008.8|23003.8|22994.8|22989.8|7
1742783700000|2025-03-24 02:35:00|22995.3|22990.3|22993.8|22988.8|22995.8|22990.8|22993.8|22988.8|0
1742784000000|2025-03-24 02:40:00|22994.3|22989.3|23003.3|22998.3|23003.8|22998.8|22994.3|22989.3|2
1742784300000|2025-03-24 02:45:00|23002.8|22997.8|23004.3|22999.3|23006.3|23001.3|23001.3|22996.3|5
1742784600000|2025-03-24 02:50:00|23004.8|22999.8|23001.3|22996.3|23005.3|23000.3|23001.3|22996.3|1
1742784900000|2025-03-24 02:55:00|23000.8|22995.8|23001.8|22996.8|23004.8|22999.8|22997.3|22992.3|8
1742785200000|2025-03-24 03:00:00|23001.3|22996.3|23001.8|22996.8|23004.8|22999.8|22997.8|22992.8|14
1742785500000|2025-03-24 03:05:00|23001.3|22996.3|22996.8|22991.8|23002.8|22997.8|22996.3|22991.3|4
1742785800000|2025-03-24 03:10:00|22997.3|22992.3|22996.3|22991.3|23001.8|22996.8|22994.8|22989.8|8
1742786100000|2025-03-24 03:15:00|22996.8|22991.8|22985.3|22980.3|22996.8|22991.8|22985.3|22980.3|20
1742786400000|2025-03-24 03:20:00|22984.8|22979.8|22977.3|22972.3|22984.8|22979.8|22977.3|22972.3|8
1742786700000|2025-03-24 03:25:00|22973.3|22968.3|22973.3|22968.3|22973.8|22968.8|22970.3|22965.3|19
1742787000000|2025-03-24 03:30:00|22973.8|22968.8|22967.8|22962.8|22974.3|22969.3|22967.8|22962.8|3
1742787300000|2025-03-24 03:35:00|22968.3|22963.3|22969.3|22964.3|22970.3|22965.3|22965.8|22960.8|2
1742787600000|2025-03-24 03:40:00|22968.8|22963.8|22973.8|22968.8|22973.8|22968.8|22967.8|22962.8|0
1742787900000|2025-03-24 03:45:00|22973.3|22968.3|22969.8|22964.8|22975.3|22970.3|22969.3|22964.3|0
1742788200000|2025-03-24 03:50:00|22970.3|22965.3|22971.3|22966.3|22971.8|22966.8|22968.8|22963.8|0
1742788500000|2025-03-24 03:55:00|22971.8|22966.8|22972.8|22967.8|22973.8|22968.8|22971.3|22966.3|6
1742788800000|2025-03-24 04:00:00|22972.3|22967.3|22968.8|22963.8|22972.3|22967.3|22963.3|22958.3|7
1742789100000|2025-03-24 04:05:00|22969.3|22964.3|22968.3|22963.3|22970.8|22965.8|22966.8|22961.8|1
1742789400000|2025-03-24 04:10:00|22968.8|22963.8|22959.3|22954.3|22969.8|22964.8|22958.8|22953.8|4
1742789700000|2025-03-24 04:15:00|22959.8|22954.8|22964.8|22959.8|22965.3|22960.3|22959.3|22954.3|2
1742790000000|2025-03-24 04:20:00|22965.3|22960.3|22959.8|22954.8|22965.8|22960.8|22959.8|22954.8|3
1742790300000|2025-03-24 04:25:00|22960.3|22955.3|22960.3|22955.3|22961.8|22956.8|22958.3|22953.3|0
1742790600000|2025-03-24 04:30:00|22960.8|22955.8|22963.8|22958.8|22964.8|22959.8|22960.8|22955.8|0
1742790900000|2025-03-24 04:35:00|22962.8|22957.8|22965.8|22960.8|22969.3|22964.3|22959.8|22954.8|2
1742791200000|2025-03-24 04:40:00|22966.3|22961.3|22970.8|22965.8|22971.3|22966.3|22965.8|22960.8|0
1742791500000|2025-03-24 04:45:00|22970.3|22965.3|22968.8|22963.8|22970.3|22965.3|22968.8|22963.8|0
1742791800000|2025-03-24 04:50:00|22968.3|22963.3|22966.3|22961.3|22969.3|22964.3|22963.8|22958.8|1
1742792100000|2025-03-24 04:55:00|22965.8|22960.8|22967.3|22962.3|22968.3|22963.3|22964.8|22959.8|0
1742792400000|2025-03-24 05:00:00|22966.8|22961.8|22972.3|22967.3|22972.3|22967.3|22966.3|22961.3|0
1742792700000|2025-03-24 05:05:00|22972.8|22967.8|22977.8|22972.8|22980.3|22975.3|22972.8|22967.8|2
1742793000000|2025-03-24 05:10:00|22977.3|22972.3|22980.8|22975.8|22980.8|22975.8|22974.3|22969.3|9
1742793300000|2025-03-24 05:15:00|22984.8|22979.8|22981.3|22976.3|22984.8|22979.8|22979.8|22974.8|2
1742793600000|2025-03-24 05:20:00|22981.8|22976.8|22984.8|22979.8|22986.8|22981.8|22979.8|22974.8|7
1742793900000|2025-03-24 05:25:00|22984.3|22979.3|22982.3|22977.3|22985.8|22980.8|22982.3|22977.3|0
1742794200000|2025-03-24 05:30:00|22981.8|22976.8|22981.3|22976.3|22981.8|22976.8|22980.3|22975.3|0
1742794500000|2025-03-24 05:35:00|22980.8|22975.8|22975.8|22970.8|22980.8|22975.8|22974.3|22969.3|11
1742794800000|2025-03-24 05:40:00|22975.3|22970.3|22974.8|22969.8|22977.8|22972.8|22973.3|22968.3|7
1742795100000|2025-03-24 05:45:00|22974.3|22969.3|22974.8|22969.8|22979.3|22974.3|22974.3|22969.3|11
1742795400000|2025-03-24 05:50:00|22974.3|22969.3|22973.3|22968.3|22976.3|22971.3|22970.3|22965.3|13
1742795700000|2025-03-24 05:55:00|22972.8|22967.8|22979.3|22974.3|22980.8|22975.8|22971.8|22966.8|15
1742796000000|2025-03-24 06:00:00|22977.3|22972.3|22979.3|22974.3|22980.8|22975.8|22972.3|22967.3|11
1742796300000|2025-03-24 06:05:00|22979.8|22974.8|22981.8|22976.8|22982.8|22977.8|22977.3|22972.3|17
1742796600000|2025-03-24 06:10:00|22982.3|22977.3|22967.8|22962.8|22982.3|22977.3|22965.8|22960.8|44
1742796900000|2025-03-24 06:15:00|22968.3|22963.3|22965.3|22960.3|22972.3|22967.3|22963.8|22958.8|24
1742797200000|2025-03-24 06:20:00|22964.8|22959.8|22973.3|22968.3|22975.8|22970.8|22963.3|22958.3|19
1742797500000|2025-03-24 06:25:00|22972.8|22967.8|22968.8|22963.8|22972.8|22967.8|22966.3|22961.3|10
1742797800000|2025-03-24 06:30:00|22967.3|22962.3|22952.3|22947.3|22967.3|22962.3|22949.3|22944.3|32
1742798100000|2025-03-24 06:35:00|22952.8|22947.8|22968.3|22963.3|22970.3|22965.3|22951.8|22946.8|28
1742798400000|2025-03-24 06:40:00|22968.8|22963.8|22987.8|22982.8|22989.8|22984.8|22968.8|22963.8|35
1742798700000|2025-03-24 06:45:00|22987.3|22982.3|22992.3|22987.3|22995.8|22990.8|22983.8|22978.8|24
1742799000000|2025-03-24 06:50:00|22992.8|22987.8|23017.8|23012.8|23017.8|23012.8|22992.8|22987.8|37
1742799300000|2025-03-24 06:55:00|23017.3|23012.3|23017.8|23012.8|23028.3|23023.3|23016.8|23011.8|71
1742799600000|2025-03-24 07:00:00|23016.7|23013.9|23016.2|23013.4|23040.7|23037.9|23013.7|23010.9|195
1742799900000|2025-03-24 07:05:00|23017.2|23014.4|23020.7|23017.9|23024.2|23021.4|23011.2|23008.4|89
1742800200000|2025-03-24 07:10:00|23021.2|23018.4|23023.2|23020.4|23027.7|23024.9|23020.2|23017.4|30
1742800500000|2025-03-24 07:15:00|23023.7|23020.9|23024.7|23021.9|23032.2|23029.4|23023.2|23020.4|77
1742800800000|2025-03-24 07:20:00|23024.2|23021.4|23024.7|23021.9|23028.7|23025.9|23022.2|23019.4|89
1742801100000|2025-03-24 07:25:00|23025.2|23022.4|23029.7|23026.9|23031.7|23028.9|23023.2|23020.4|54
1742801400000|2025-03-24 07:30:00|23030.2|23027.4|23030.7|23027.9|23041.2|23038.4|23026.7|23023.9|145
1742801700000|2025-03-24 07:35:00|23030.2|23027.4|23030.2|23027.4|23040.2|23037.4|23028.2|23025.4|134
1742802000000|2025-03-24 07:40:00|23030.7|23027.9|23029.2|23026.4|23034.7|23031.9|23028.2|23025.4|25
1742802300000|2025-03-24 07:45:00|23029.7|23026.9|23049.2|23046.4|23050.7|23047.9|23026.7|23023.9|106
1742802600000|2025-03-24 07:50:00|23049.7|23046.9|23034.7|23031.9|23053.2|23050.4|23033.2|23030.4|136
1742802900000|2025-03-24 07:55:00|23033.2|23030.4|23044.2|23041.4|23050.2|23047.4|23032.2|23029.4|146
1742803200000|2025-03-24 08:00:00|23043.5|23042.1|23081.5|23080.1|23087.5|23086.1|23040|23038.6|690
1742803500000|2025-03-24 08:05:00|23082|23080.6|23088|23086.6|23097|23095.6|23056.5|23055.1|711
1742803800000|2025-03-24 08:10:00|23087.5|23086.1|23085|23083.6|23104|23102.6|23079.5|23078.1|331
1742804100000|2025-03-24 08:15:00|23102|23100.6|23101|23099.6|23117|23115.6|23080|23078.6|501
1742804400000|2025-03-24 08:20:00|23100.5|23099.1|23126|23124.6|23136.5|23135.1|23096|23094.6|464
1742804700000|2025-03-24 08:25:00|23126.5|23125.1|23091.5|23090.1|23131|23129.6|23070|23068.6|583
1742805000000|2025-03-24 08:30:00|23078|23076.6|23027.5|23026.1|23092|23090.6|23024|23022.6|498
1742805300000|2025-03-24 08:35:00|23027|23025.6|23046.5|23045.1|23060|23058.6|23022.5|23021.1|532
1742805600000|2025-03-24 08:40:00|23046|23044.6|23009.5|23008.1|23063|23061.6|23000|22998.6|372
1742805900000|2025-03-24 08:45:00|23010.5|23009.1|23029|23027.6|23030|23028.6|22990|22988.6|325
1742806200000|2025-03-24 08:50:00|23028.5|23027.1|22992.5|22991.1|23032|23030.6|22983.5|22982.1|337
1742806500000|2025-03-24 08:55:00|22992|22990.6|23032|23030.6|23032.5|23031.1|22982|22980.6|392
1742806800000|2025-03-24 09:00:00|23031|23029.6|22993|22991.6|23046.5|23045.1|22985.5|22984.1|462
1742807100000|2025-03-24 09:05:00|22993.5|22992.1|23005|23003.6|23037.5|23036.1|22990|22988.6|390
1742807400000|2025-03-24 09:10:00|23004.5|23003.1|23010.5|23009.1|23014|23012.6|22990.5|22989.1|128
1742807700000|2025-03-24 09:15:00|23010|23008.6|23008.5|23007.1|23012|23010.6|22987|22985.6|199
1742808000000|2025-03-24 09:20:00|23008|23006.6|22975|22973.6|23015|23013.6|22964|22962.6|314
1742808300000|2025-03-24 09:25:00|22975.5|22974.1|22959|22957.6|22976.5|22975.1|22936|22934.6|310
1742808600000|2025-03-24 09:30:00|22958.5|22957.1|22921.5|22920.1|22974.5|22973.1|22915.5|22914.1|437
1742808900000|2025-03-24 09:35:00|22923.5|22922.1|22956.5|22955.1|22966|22964.6|22921.5|22920.1|239
1742809200000|2025-03-24 09:40:00|22956|22954.6|22956|22954.6|22960|22958.6|22936|22934.6|101
1742809500000|2025-03-24 09:45:00|22955.5|22954.1|22985|22983.6|22991|22989.6|22950|22948.6|350
1742809800000|2025-03-24 09:50:00|22984.5|22983.1|22961.5|22960.1|22984.5|22983.1|22954|22952.6|157
1742810100000|2025-03-24 09:55:00|22961|22959.6|22925|22923.6|22961|22959.6|22925|22923.6|202
1742810400000|2025-03-24 10:00:00|22924.5|22923.1|22933|22931.6|22942.5|22941.1|22914|22912.6|135
1742810700000|2025-03-24 10:05:00|22933.5|22932.1|22946|22944.6|22948.5|22947.1|22926.5|22925.1|449
1742811000000|2025-03-24 10:10:00|22946.5|22945.1|22941.5|22940.1|22947.5|22946.1|22927|22925.6|121
1742811300000|2025-03-24 10:15:00|22942|22940.6|22959|22957.6|22965|22963.6|22937|22935.6|108
1742811600000|2025-03-24 10:20:00|22959.5|22958.1|22959|22957.6|22974.5|22973.1|22955.5|22954.1|146
1742811900000|2025-03-24 10:25:00|22959.5|22958.1|22975.5|22974.1|22986.5|22985.1|22955|22953.6|157
1742812200000|2025-03-24 10:30:00|22975|22973.6|22998|22996.6|23006|23004.6|22972.5|22971.1|151
1742812500000|2025-03-24 10:35:00|23000|22998.6|23011.5|23010.1|23011.5|23010.1|22995|22993.6|108
1742812800000|2025-03-24 10:40:00|23011|23009.6|23008|23006.6|23011|23009.6|22986|22984.6|152
1742813100000|2025-03-24 10:45:00|23007.5|23006.1|23018.5|23017.1|23025.5|23024.1|23006|23004.6|70
1742813400000|2025-03-24 10:50:00|23018|23016.6|23025|23023.6|23033.5|23032.1|23016.5|23015.1|102
1742813700000|2025-03-24 10:55:00|23025.5|23024.1|23021|23019.6|23028|23026.6|23019|23017.6|58
1742814000000|2025-03-24 11:00:00|23021.5|23020.1|23000|22998.6|23030|23028.6|22994|22992.6|137
1742814300000|2025-03-24 11:05:00|22999.5|22998.1|22996.5|22995.1|23003.5|23002.1|22992.5|22991.1|75
1742814600000|2025-03-24 11:10:00|22997|22995.6|23009|23007.6|23013|23011.6|22993.5|22992.1|83
1742814900000|2025-03-24 11:15:00|23009.5|23008.1|22988.5|22987.1|23010|23008.6|22988.5|22987.1|109
1742815200000|2025-03-24 11:20:00|22988|22986.6|23028.5|23027.1|23030|23028.6|22985|22983.6|365
1742815500000|2025-03-24 11:25:00|23029|23027.6|23035.5|23034.1|23042|23040.6|23025|23023.6|290
1742815800000|2025-03-24 11:30:00|23036|23034.6|23009|23007.6|23038.5|23037.1|23009|23007.6|117
1742816100000|2025-03-24 11:35:00|23008.5|23007.1|22998|22996.6|23008.5|23007.1|22985|22983.6|211
1742816400000|2025-03-24 11:40:00|22997.5|22996.1|22980|22978.6|23009|23007.6|22979|22977.6|187
1742816700000|2025-03-24 11:45:00|22979.5|22978.1|22960.5|22959.1|22982.5|22981.1|22952|22950.6|329
1742817000000|2025-03-24 11:50:00|22961|22959.6|22968.5|22967.1|22969.5|22968.1|22959|22957.6|121
1742817300000|2025-03-24 11:55:00|22969|22967.6|22939.5|22938.1|22969.5|22968.1|22936.5|22935.1|251
1742817600000|2025-03-24 12:00:00|22935|22933.6|22933.5|22932.1|22948.5|22947.1|22915.5|22914.1|215
1742817900000|2025-03-24 12:05:00|22933|22931.6|22942|22940.6|22948.5|22947.1|22929|22927.6|50
1742818200000|2025-03-24 12:10:00|22942.5|22941.1|22916|22914.6|22943|22941.6|22904.5|22903.1|220
1742818500000|2025-03-24 12:15:00|22915.5|22914.1|22896.5|22895.1|22927|22925.6|22894|22892.6|95
1742818800000|2025-03-24 12:20:00|22896|22894.6|22911.5|22910.1|22914|22912.6|22895.5|22894.1|126
1742819100000|2025-03-24 12:25:00|22912|22910.6|22892.5|22891.1|22913|22911.6|22881.5|22880.1|163
1742819400000|2025-03-24 12:30:00|22892|22890.6|22871.5|22870.1|22901.5|22900.1|22861.5|22860.1|200
1742819700000|2025-03-24 12:35:00|22872|22870.6|22854|22852.6|22875.5|22874.1|22851|22849.6|238
1742820000000|2025-03-24 12:40:00|22853.5|22852.1|22862.5|22861.1|22867.5|22866.1|22832|22830.6|338
1742820300000|2025-03-24 12:45:00|22862|22860.6|22865.5|22864.1|22868.5|22867.1|22841|22839.6|293
1742820600000|2025-03-24 12:50:00|22866|22864.6|22855.5|22854.1|22867|22865.6|22846|22844.6|112
1742820900000|2025-03-24 12:55:00|22855|22853.6|22843|22841.6|22855|22853.6|22831.5|22830.1|167
1742821200000|2025-03-24 13:00:00|22843.5|22842.1|22844|22842.6|22848.5|22847.1|22822|22820.6|251
1742821500000|2025-03-24 13:05:00|22844.5|22843.1|22839|22837.6|22847|22845.6|22835.5|22834.1|116
1742821800000|2025-03-24 13:10:00|22838.5|22837.1|22822|22820.6|22847.5|22846.1|22809.5|22808.1|158
1742822100000|2025-03-24 13:15:00|22821.5|22820.1|22842|22840.6|22847|22845.6|22819.5|22818.1|142
1742822400000|2025-03-24 13:20:00|22841.5|22840.1|22868.5|22867.1|22868.5|22867.1|22839|22837.6|240
1742822700000|2025-03-24 13:25:00|22867.5|22866.1|22872.5|22871.1|22875|22873.6|22859.5|22858.1|186
1742823000000|2025-03-24 13:30:00|22872|22870.6|22911|22909.6|22919|22917.6|22868.5|22867.1|301
1742823300000|2025-03-24 13:35:00|22912|22910.6|22896.5|22895.1|22914|22912.6|22885|22883.6|196
1742823600000|2025-03-24 13:40:00|22897|22895.6|22897.5|22896.1|22916.5|22915.1|22895.5|22894.1|155
1742823900000|2025-03-24 13:45:00|22912.5|22911.1|22903|22901.6|22917.5|22916.1|22894|22892.6|220
1742824200000|2025-03-24 13:50:00|22902.5|22901.1|22895.5|22894.1|22920.5|22919.1|22888|22886.6|260
1742824500000|2025-03-24 13:55:00|22896|22894.6|22914|22912.6|22924.5|22923.1|22893|22891.6|127
1742824800000|2025-03-24 14:00:00|22913.5|22912.1|22944|22942.6|22947.5|22946.1|22906|22904.6|158
1742825100000|2025-03-24 14:05:00|22944.5|22943.1|22940|22938.6|22976|22974.6|22936|22934.6|396
1742825400000|2025-03-24 14:10:00|22941|22939.6|22928.5|22927.1|22960.5|22959.1|22923.5|22922.1|228
1742825700000|2025-03-24 14:15:00|22927|22925.6|22934|22932.6|22938|22936.6|22919.5|22918.1|129
1742826000000|2025-03-24 14:20:00|22934.5|22933.1|22963|22961.6|22968|22966.6|22933|22931.6|190
1742826300000|2025-03-24 14:25:00|22963.5|22962.1|22944.5|22943.1|22964|22962.6|22942|22940.6|192
1742826600000|2025-03-24 14:30:00|22945|22943.6|22905|22903.6|22946|22944.6|22889.5|22888.1|294
1742826900000|2025-03-24 14:35:00|22905.5|22904.1|22922|22920.6|22924|22922.6|22891.5|22890.1|138
1742827200000|2025-03-24 14:40:00|22921.5|22920.1|22906.5|22905.1|22935|22933.6|22900|22898.6|153
1742827500000|2025-03-24 14:45:00|22907|22905.6|22925|22923.6|22936|22934.6|22891.5|22890.1|131
1742827800000|2025-03-24 14:50:00|22924.5|22923.1|22936.5|22935.1|22940|22938.6|22917.5|22916.1|211
1742828100000|2025-03-24 14:55:00|22936|22934.6|22925.5|22924.1|22939.5|22938.1|22917|22915.6|104
1742828400000|2025-03-24 15:00:00|22930|22928.6|22927.5|22926.1|22940|22938.6|22899|22897.6|374
1742828700000|2025-03-24 15:05:00|22928|22926.6|22921.5|22920.1|22946|22944.6|22917.5|22916.1|132
1742829000000|2025-03-24 15:10:00|22922.3|22920.9|22900.8|22899.4|22930.8|22929.4|22895.8|22894.4|105
1742829300000|2025-03-24 15:15:00|22901.3|22899.9|22913.8|22912.4|22926.3|22924.9|22896.3|22894.9|98
1742829600000|2025-03-24 15:20:00|22913.3|22911.9|22912.8|22911.4|22923.3|22921.9|22912.8|22911.4|73
1742829900000|2025-03-24 15:25:00|22913.3|22911.9|22893.8|22892.4|22917.8|22916.4|22877.8|22876.4|183
1742830200000|2025-03-24 15:30:00|22894.3|22892.9|22894.3|22892.9|22898.3|22896.9|22884.8|22883.4|152
1742830500000|2025-03-24 15:35:00|22894.8|22893.4|22893.8|22892.4|22905.3|22903.9|22893.3|22891.9|168
1742830800000|2025-03-24 15:40:00|22894.3|22892.9|22872.3|22870.9|22903.8|22902.4|22870.3|22868.9|197
1742831100000|2025-03-24 15:45:00|22872.8|22871.4|22849.3|22847.9|22881.3|22879.9|22845.8|22844.4|222
1742831400000|2025-03-24 15:50:00|22848.8|22847.4|22854.8|22853.4|22862.8|22861.4|22842.8|22841.4|174
1742831700000|2025-03-24 15:55:00|22855.3|22853.9|22879.3|22877.9|22880.8|22879.4|22846.3|22844.9|176
1742832000000|2025-03-24 16:00:00|22879.8|22878.4|22885.3|22883.9|22886.8|22885.4|22873.8|22872.4|109
1742832300000|2025-03-24 16:05:00|22883.8|22882.4|22888.8|22887.4|22896.3|22894.9|22879.8|22878.4|124
1742832600000|2025-03-24 16:10:00|22887.8|22886.4|22856.3|22854.9|22888.3|22886.9|22856.3|22854.9|251
1742832900000|2025-03-24 16:15:00|22856.8|22855.4|22872.3|22870.9|22874.3|22872.9|22856.3|22854.9|242
1742833200000|2025-03-24 16:20:00|22871.8|22870.4|22895.3|22893.9|22896.8|22895.4|22871.3|22869.9|232
1742833500000|2025-03-24 16:25:00|22894.8|22893.4|22856.3|22854.9|22894.8|22893.4|22852.8|22851.4|1226
1742833800000|2025-03-24 16:30:00|22857.3|22855.9|22863|22860.2|22867.5|22864.7|22846.5|22843.7|840
1742834100000|2025-03-24 16:35:00|22862|22859.2|22857|22854.2|22863.5|22860.7|22847.5|22844.7|307
1742834400000|2025-03-24 16:40:00|22856.5|22853.7|22846|22843.2|22863.5|22860.7|22835.5|22832.7|267
1742834700000|2025-03-24 16:45:00|22845.5|22842.7|22848|22845.2|22854|22851.2|22842.5|22839.7|57
1742835000000|2025-03-24 16:50:00|22848.5|22845.7|22856.5|22853.7|22859.5|22856.7|22845|22842.2|96
1742835300000|2025-03-24 16:55:00|22856|22853.2|22849|22846.2|22857.5|22854.7|22848|22845.2|49
1742835600000|2025-03-24 17:00:00|22849.5|22846.7|22832|22829.2|22850|22847.2|22818.5|22815.7|180
1742835900000|2025-03-24 17:05:00|22831.5|22828.7|22841|22838.2|22853|22850.2|22831|22828.2|74
1742836200000|2025-03-24 17:10:00|22841.5|22838.7|22833|22830.2|22845.5|22842.7|22830.5|22827.7|43
1742836500000|2025-03-24 17:15:00|22833.5|22830.7|22840.5|22837.7|22845.5|22842.7|22830|22827.2|62
1742836800000|2025-03-24 17:20:00|22840|22837.2|22836|22833.2|22843.5|22840.7|22831.5|22828.7|57
1742837100000|2025-03-24 17:25:00|22836.5|22833.7|22844|22841.2|22845.5|22842.7|22834.5|22831.7|25
1742837400000|2025-03-24 17:30:00|22844.5|22841.7|22854|22851.2|22860|22857.2|22843|22840.2|37
1742837700000|2025-03-24 17:35:00|22853.5|22850.7|22860|22857.2|22863.5|22860.7|22846.5|22843.7|70
1742838000000|2025-03-24 17:40:00|22859.5|22856.7|22843.5|22840.7|22862.5|22859.7|22840.5|22837.7|62
1742838300000|2025-03-24 17:45:00|22844|22841.2|22851|22848.2|22855|22852.2|22839.5|22836.7|38
1742838600000|2025-03-24 17:50:00|22851.5|22848.7|22845.5|22842.7|22853.5|22850.7|22842.5|22839.7|15
1742838900000|2025-03-24 17:55:00|22846|22843.2|22850|22847.2|22851|22848.2|22841|22838.2|25
1742839200000|2025-03-24 18:00:00|22850.5|22847.7|22825|22822.2|22850.5|22847.7|22820.5|22817.7|67
1742839500000|2025-03-24 18:05:00|22824.5|22821.7|22837.5|22834.7|22843|22840.2|22824|22821.2|60
1742839800000|2025-03-24 18:10:00|22837|22834.2|22833.5|22830.7|22838.5|22835.7|22831|22828.2|15
1742840100000|2025-03-24 18:15:00|22833|22830.2|22821.5|22818.7|22834|22831.2|22821|22818.2|88
1742840400000|2025-03-24 18:20:00|22821|22818.2|22817|22814.2|22824.5|22821.7|22808|22805.2|108
1742840700000|2025-03-24 18:25:00|22816.5|22813.7|22818.5|22815.7|22827|22824.2|22812|22809.2|60
1742841000000|2025-03-24 18:30:00|22819|22816.2|22819|22816.2|22820|22817.2|22810|22807.2|43
1742841300000|2025-03-24 18:35:00|22818.5|22815.7|22843|22840.2|22855.5|22852.7|22813|22810.2|307
1742841600000|2025-03-24 18:40:00|22844|22841.2|22868.5|22865.7|22869.5|22866.7|22833.5|22830.7|485
1742841900000|2025-03-24 18:45:00|22869|22866.2|22869.5|22866.7|22876|22873.2|22841|22838.2|498
1742842200000|2025-03-24 18:50:00|22870|22867.2|22872.5|22869.7|22877|22874.2|22867.5|22864.7|56
1742842500000|2025-03-24 18:55:00|22872|22869.2|22866.5|22863.7|22872.5|22869.7|22859|22856.2|86
1742842800000|2025-03-24 19:00:00|22866|22863.2|22874|22871.2|22874|22871.2|22861|22858.2|57
1742843100000|2025-03-24 19:05:00|22874.5|22871.7|22874.5|22871.7|22881.5|22878.7|22872|22869.2|65
1742843400000|2025-03-24 19:10:00|22874|22871.2|22874|22871.2|22876.5|22873.7|22870|22867.2|58
1742843700000|2025-03-24 19:15:00|22874.5|22871.7|22886|22883.2|22888|22885.2|22872.5|22869.7|70
1742844000000|2025-03-24 19:20:00|22883|22880.2|22883|22880.2|22884|22881.2|22877|22874.2|30
1742844300000|2025-03-24 19:25:00|22883.5|22880.7|22877.5|22874.7|22884|22881.2|22873.5|22870.7|43
1742844600000|2025-03-24 19:30:00|22878|22875.2|22880|22877.2|22884.5|22881.7|22875|22872.2|69
1742844900000|2025-03-24 19:35:00|22879.5|22876.7|22882.5|22879.7|22883.5|22880.7|22873|22870.2|34
1742845200000|2025-03-24 19:40:00|22883|22880.2|22881.5|22878.7|22888.5|22885.7|22878.5|22875.7|24
1742845500000|2025-03-24 19:45:00|22882|22879.2|22894.5|22891.7|22896.5|22893.7|22881.5|22878.7|29
1742845800000|2025-03-24 19:50:00|22894|22891.2|22887.5|22884.7|22894|22891.2|22875|22872.2|64
1742846100000|2025-03-24 19:55:00|22887|22884.2|22889.5|22886.7|22900.5|22897.7|22881.5|22878.7|133
1742846400000|2025-03-24 20:00:00|22887.5|22884.7|22888.5|22885.7|22898|22895.2|22885|22882.2|30
1742846700000|2025-03-24 20:05:00|22888|22885.2|22888|22885.2|22893|22890.2|22885.5|22882.7|28
1742847000000|2025-03-24 20:10:00|22888.5|22885.7|22891|22888.2|22892|22889.2|22884.5|22881.7|14
1742847300000|2025-03-24 20:15:00|22890|22887.2|22897.5|22894.7|22898|22895.2|22890|22887.2|9
1742847600000|2025-03-24 20:20:00|22897|22894.2|22893.5|22890.7|22897.5|22894.7|22893|22890.2|14
1742847900000|2025-03-24 20:25:00|22893|22890.2|22884|22881.2|22893|22890.2|22883.5|22880.7|22
1742848200000|2025-03-24 20:30:00|22883.5|22880.7|22877.5|22874.7|22883.5|22880.7|22877.5|22874.7|25
1742848500000|2025-03-24 20:35:00|22879.5|22876.7|22878|22875.2|22879.5|22876.7|22876.5|22873.7|15
1742848800000|2025-03-24 20:40:00|22877.5|22874.7|22886|22883.2|22886|22883.2|22877.5|22874.7|16
1742849100000|2025-03-24 20:45:00|22884.5|22881.7|22887|22884.2|22887|22884.2|22884.5|22881.7|9
1742849400000|2025-03-24 20:50:00|22886.5|22883.7|22883.5|22880.7|22887.5|22884.7|22880|22877.2|95
1742849700000|2025-03-24 20:55:00|22884|22881.2|22888|22885.2|22890|22887.2|22882|22879.2|86
1742850000000|2025-03-24 21:00:00|22887.5|22884.7|22890.7|22883.7|22891.7|22884.7|22887.5|22882.2|7
1742850300000|2025-03-24 21:05:00|22890.6|22883.6|22890.9|22883.9|22892.4|22885.4|22890.3|22883.3|0
1742850600000|2025-03-24 21:10:00|22890.8|22883.8|22890|22883|22891.5|22884.5|22890|22883|0
1742850900000|2025-03-24 21:15:00|22890.2|22883.2|22890|22883|22891.1|22884.1|22889.9|22882.9|0
1742851200000|2025-03-24 21:20:00|22890.5|22883.5|22890.3|22883.3|22890.5|22883.5|22890|22883|0
1742851500000|2025-03-24 21:25:00|22890.5|22883.5|22889.8|22882.8|22890.6|22883.6|22889.4|22882.4|0
1742851800000|2025-03-24 21:30:00|22889.9|22882.9|22890.2|22883.2|22890.3|22883.3|22889.9|22882.9|0
1742852100000|2025-03-24 21:35:00|22890.1|22883.1|22889.8|22882.8|22890.1|22883.1|22889.8|22882.8|0
1742852400000|2025-03-24 21:40:00|22890.1|22883.1|22890.2|22883.2|22891.1|22884.1|22889.8|22882.8|0
1742852700000|2025-03-24 21:45:00|22890.3|22883.3|22890.9|22883.9|22890.9|22883.9|22890.3|22883.3|0
1742853000000|2025-03-24 21:50:00|22891.1|22884.1|22891.4|22884.4|22891.7|22884.7|22890.9|22883.9|0
1742853300000|2025-03-24 21:55:00|22891.5|22884.5|22892.3|22885.3|22892.3|22885.3|22890.7|22883.7|0
1742853600000|2025-03-24 22:00:00|22891.5|22884.5|22893.6|22886.6|22895.5|22888.5|22890.7|22883.7|0
1742853900000|2025-03-24 22:05:00|22893.2|22886.2|22889.2|22882.2|22893.9|22886.9|22888.4|22881.4|0
1742854200000|2025-03-24 22:10:00|22888.8|22881.8|22886.7|22879.7|22890|22883|22883.5|22876.5|0
1742854500000|2025-03-24 22:15:00|22885.9|22878.9|22885|22878|22885.9|22878.9|22884.2|22877.2|0
1742854800000|2025-03-24 22:20:00|22885.8|22878.8|22884.3|22877.3|22885.8|22878.8|22883.4|22876.4|0
1742855100000|2025-03-24 22:25:00|22885.1|22878.1|22880.6|22873.6|22885.1|22878.1|22879.5|22872.5|0
1742855400000|2025-03-24 22:30:00|22883|22876|22886.9|22879.9|22887.6|22880.6|22881.8|22874.8|0
1742855700000|2025-03-24 22:35:00|22887.6|22880.6|22886.1|22879.1|22888.4|22881.4|22885.3|22878.3|0
1742856000000|2025-03-24 22:40:00|22886.9|22879.9|22887|22880|22887.7|22880.7|22884.6|22877.6|0
1742856300000|2025-03-24 22:45:00|22887.8|22880.8|22883|22876|22887.8|22880.8|22883|22876|0
1742856600000|2025-03-24 22:50:00|22879.8|22872.8|22883|22876|22883|22876|22879.8|22872.8|0
1742856900000|2025-03-24 22:55:00|22882.2|22875.2|22883|22876|22883|22876|22882.2|22875.2|0
1742857200000|2025-03-24 23:00:00|22882.2|22875.2|22884.7|22877.7|22887.8|22880.8|22881.4|22874.4|0
1742857500000|2025-03-24 23:05:00|22885.5|22878.5|22882.7|22875.7|22885.9|22878.9|22879.5|22872.5|0
1742857800000|2025-03-24 23:10:00|22881.9|22874.9|22882.7|22875.7|22882.7|22875.7|22881.1|22874.1|0
1742858100000|2025-03-24 23:15:00|22883.5|22876.5|22882.8|22875.8|22884.3|22877.3|22881.9|22874.9|0
1742858400000|2025-03-24 23:20:00|22883.1|22876.1|22882.7|22875.7|22883.1|22876.1|22881.9|22874.9|0
1742858700000|2025-03-24 23:25:00|22882.8|22875.8|22882.6|22875.6|22882.8|22875.8|22881.1|22874.1|0
1742859000000|2025-03-24 23:30:00|22883.4|22876.4|22888|22881|22889.2|22882.2|22882.8|22875.8|0
1742859300000|2025-03-24 23:35:00|22888.4|22881.4|22890.6|22883.6|22891.4|22884.4|22887.6|22880.6|0
1742859600000|2025-03-24 23:40:00|22889|22882|22893.9|22886.9|22894.7|22887.7|22889|22882|0
1742859900000|2025-03-24 23:45:00|22892.3|22885.3|22891.5|22884.5|22893.9|22886.9|22890.7|22883.7|0
1742860200000|2025-03-24 23:50:00|22892.3|22885.3|22890|22883|22892.3|22885.3|22890|22883|0
1742860500000|2025-03-24 23:55:00|22889.2|22882.2|22886.8|22879.8|22890.8|22883.8|22886|22879|0
1742860800000|2025-03-25 00:00:00|22887.2|22880.2|22884.5|22877.5|22890.8|22883.8|22882.9|22875.9|0
1742861100000|2025-03-25 00:05:00|22884.9|22877.9|22880|22873|22885.6|22878.6|22875.2|22868.2|0
1742861400000|2025-03-25 00:10:00|22880.8|22873.8|22881.4|22874.4|22884.6|22877.6|22879.2|22872.2|0
1742861700000|2025-03-25 00:15:00|22874.1|22869.1|22878.1|22873.1|22880.1|22875.1|22862.6|22857.6|45
1742862000000|2025-03-25 00:20:00|22878.6|22873.6|22885.1|22880.1|22885.1|22880.1|22875.6|22870.6|2
1742862300000|2025-03-25 00:25:00|22884.6|22879.6|22886.1|22881.1|22886.6|22881.6|22884.1|22879.1|1
1742862600000|2025-03-25 00:30:00|22886.6|22881.6|22888.6|22883.6|22893.1|22888.1|22886.6|22881.6|4
1742862900000|2025-03-25 00:35:00|22888.1|22883.1|22880.1|22875.1|22888.1|22883.1|22879.6|22874.6|0
1742863200000|2025-03-25 00:40:00|22885.1|22880.1|22889.1|22884.1|22892.1|22887.1|22883.6|22878.6|9
1742863500000|2025-03-25 00:45:00|22889.6|22884.6|22890.6|22885.6|22892.1|22887.1|22889.6|22884.6|1
1742863800000|2025-03-25 00:50:00|22891.1|22886.1|22912.6|22907.6|22912.6|22907.6|22891.1|22886.1|28
1742864100000|2025-03-25 00:55:00|22913.1|22908.1|22922.1|22917.1|22924.1|22919.1|22913.1|22908.1|20
1742864400000|2025-03-25 01:00:00|22922.6|22917.6|22915.1|22910.1|22922.6|22917.6|22915.1|22910.1|3
1742864700000|2025-03-25 01:05:00|22915.6|22910.6|22914.1|22909.1|22916.6|22911.6|22914.1|22909.1|0
1742865000000|2025-03-25 01:10:00|22914.6|22909.6|22910.1|22905.1|22918.1|22913.1|22905.6|22900.6|8
1742865300000|2025-03-25 01:15:00|22909.6|22904.6|22906.6|22901.6|22909.6|22904.6|22902.6|22897.6|2
1742865600000|2025-03-25 01:20:00|22906.1|22901.1|22902.1|22897.1|22906.6|22901.6|22901.6|22896.6|0
1742865900000|2025-03-25 01:25:00|22902.6|22897.6|22898.6|22893.6|22904.6|22899.6|22898.6|22893.6|1
1742866200000|2025-03-25 01:30:00|22898.1|22893.1|22888.1|22883.1|22898.6|22893.6|22881.6|22876.6|14
1742866500000|2025-03-25 01:35:00|22887.6|22882.6|22891.1|22886.1|22891.6|22886.6|22884.1|22879.1|0
1742866800000|2025-03-25 01:40:00|22891.6|22886.6|22892.6|22887.6|22895.6|22890.6|22885.6|22880.6|2
1742867100000|2025-03-25 01:45:00|22892.1|22887.1|22889.6|22884.6|22894.1|22889.1|22887.6|22882.6|1
1742867400000|2025-03-25 01:50:00|22889.1|22884.1|22889.1|22884.1|22890.6|22885.6|22886.6|22881.6|0
1742867700000|2025-03-25 01:55:00|22888.6|22883.6|22874.6|22869.6|22888.6|22883.6|22873.6|22868.6|15
1742868000000|2025-03-25 02:00:00|22871.6|22866.6|22860.6|22855.6|22871.6|22866.6|22859.6|22854.6|11
1742868300000|2025-03-25 02:05:00|22861.1|22856.1|22850.6|22845.6|22864.6|22859.6|22847.1|22842.1|10
1742868600000|2025-03-25 02:10:00|22850.1|22845.1|22848.1|22843.1|22851.1|22846.1|22848.1|22843.1|4
1742868900000|2025-03-25 02:15:00|22847.6|22842.6|22850.1|22845.1|22852.1|22847.1|22846.6|22841.6|3
1742869200000|2025-03-25 02:20:00|22849.6|22844.6|22845.6|22840.6|22852.6|22847.6|22845.1|22840.1|3
1742869500000|2025-03-25 02:25:00|22845.1|22840.1|22836.6|22831.6|22845.6|22840.6|22830.6|22825.6|17
1742869800000|2025-03-25 02:30:00|22836.1|22831.1|22833.6|22828.6|22836.1|22831.1|22821.1|22816.1|12
1742870100000|2025-03-25 02:35:00|22833.1|22828.1|22834.6|22829.6|22834.6|22829.6|22832.1|22827.1|0
1742870400000|2025-03-25 02:40:00|22834.1|22829.1|22825.6|22820.6|22834.1|22829.1|22825.1|22820.1|2
1742870700000|2025-03-25 02:45:00|22826.1|22821.1|22815.1|22810.1|22828.6|22823.6|22802.6|22797.6|32
1742871000000|2025-03-25 02:50:00|22814.6|22809.6|22820.6|22815.6|22820.6|22815.6|22808.1|22803.1|6
1742871300000|2025-03-25 02:55:00|22820.1|22815.1|22824.1|22819.1|22825.6|22820.6|22818.6|22813.6|7
1742871600000|2025-03-25 03:00:00|22825.1|22820.1|22831.6|22826.6|22831.6|22826.6|22824.1|22819.1|0
1742871900000|2025-03-25 03:05:00|22832.1|22827.1|22833.6|22828.6|22836.1|22831.1|22830.1|22825.1|8
1742872200000|2025-03-25 03:10:00|22833.1|22828.1|22827.6|22822.6|22833.6|22828.6|22826.6|22821.6|5
1742872500000|2025-03-25 03:15:00|22827.1|22822.1|22818.6|22813.6|22827.1|22822.1|22818.1|22813.1|3
1742872800000|2025-03-25 03:20:00|22818.1|22813.1|22809.6|22804.6|22818.6|22813.6|22809.6|22804.6|4
1742873100000|2025-03-25 03:25:00|22809.1|22804.1|22810.6|22805.6|22811.6|22806.6|22806.1|22801.1|6
1742873400000|2025-03-25 03:30:00|22811.1|22806.1|22817.1|22812.1|22817.1|22812.1|22802.6|22797.6|5
1742873700000|2025-03-25 03:35:00|22816.1|22811.1|22821.1|22816.1|22821.1|22816.1|22813.1|22808.1|9
1742874000000|2025-03-25 03:40:00|22820.6|22815.6|22821.1|22816.1|22821.1|22816.1|22815.6|22810.6|1
1742874300000|2025-03-25 03:45:00|22820.6|22815.6|22812.1|22807.1|22822.1|22817.1|22810.1|22805.1|6
1742874600000|2025-03-25 03:50:00|22811.6|22806.6|22808.6|22803.6|22812.6|22807.6|22807.6|22802.6|0
1742874900000|2025-03-25 03:55:00|22809.1|22804.1|22811.6|22806.6|22812.6|22807.6|22809.1|22804.1|2
1742875200000|2025-03-25 04:00:00|22812.1|22807.1|22818.6|22813.6|22821.1|22816.1|22812.1|22807.1|7
1742875500000|2025-03-25 04:05:00|22818.1|22813.1|22818.1|22813.1|22819.6|22814.6|22814.6|22809.6|1
1742875800000|2025-03-25 04:10:00|22818.6|22813.6|22817.1|22812.1|22821.1|22816.1|22817.1|22812.1|1
1742876100000|2025-03-25 04:15:00|22816.6|22811.6|22810.6|22805.6|22817.6|22812.6|22810.6|22805.6|3
1742876400000|2025-03-25 04:20:00|22811.6|22806.6|22817.1|22812.1|22817.1|22812.1|22811.6|22806.6|13
1742876700000|2025-03-25 04:25:00|22816.6|22811.6|22819.1|22814.1|22819.6|22814.6|22814.6|22809.6|7
1742877000000|2025-03-25 04:30:00|22819.6|22814.6|22821.6|22816.6|22823.6|22818.6|22818.6|22813.6|8
1742877300000|2025-03-25 04:35:00|22821.1|22816.1|22817.6|22812.6|22823.6|22818.6|22817.6|22812.6|1
1742877600000|2025-03-25 04:40:00|22817.1|22812.1|22810.6|22805.6|22817.1|22812.1|22810.6|22805.6|1
1742877900000|2025-03-25 04:45:00|22810.1|22805.1|22806.6|22801.6|22810.1|22805.1|22804.1|22799.1|2
1742878200000|2025-03-25 04:50:00|22806.1|22801.1|22800.6|22795.6|22806.1|22801.1|22799.6|22794.6|5
1742878500000|2025-03-25 04:55:00|22800.1|22795.1|22797.1|22792.1|22801.1|22796.1|22795.6|22790.6|4
1742878800000|2025-03-25 05:00:00|22796.6|22791.6|22804.6|22799.6|22807.6|22802.6|22796.1|22791.1|7
1742879100000|2025-03-25 05:05:00|22805.1|22800.1|22813.1|22808.1|22813.1|22808.1|22804.1|22799.1|2
1742879400000|2025-03-25 05:10:00|22816.1|22811.1|22820.1|22815.1|22820.6|22815.6|22812.1|22807.1|13
1742879700000|2025-03-25 05:15:00|22819.6|22814.6|22822.1|22817.1|22822.1|22817.1|22817.6|22812.6|4
1742880000000|2025-03-25 05:20:00|22821.6|22816.6|22822.1|22817.1|22823.6|22818.6|22818.6|22813.6|11
1742880300000|2025-03-25 05:25:00|22823.1|22818.1|22824.1|22819.1|22828.6|22823.6|22821.6|22816.6|3
1742880600000|2025-03-25 05:30:00|22822.6|22817.6|22822.1|22817.1|22823.6|22818.6|22821.6|22816.6|4
1742880900000|2025-03-25 05:35:00|22821.6|22816.6|22813.6|22808.6|22822.1|22817.1|22811.6|22806.6|30
1742881200000|2025-03-25 05:40:00|22813.1|22808.1|22809.6|22804.6|22813.1|22808.1|22808.1|22803.1|1
1742881500000|2025-03-25 05:45:00|22810.1|22805.1|22810.1|22805.1|22816.1|22811.1|22809.6|22804.6|7
1742881800000|2025-03-25 05:50:00|22810.6|22805.6|22810.1|22805.1|22812.6|22807.6|22805.1|22800.1|27
1742882100000|2025-03-25 05:55:00|22809.1|22804.1|22804.1|22799.1|22809.1|22804.1|22800.1|22795.1|31
1742882400000|2025-03-25 06:00:00|22803.6|22798.6|22810.1|22805.1|22810.1|22805.1|22798.6|22793.6|6
1742882700000|2025-03-25 06:05:00|22810.6|22805.6|22804.1|22799.1|22810.6|22805.6|22798.1|22793.1|23
1742883000000|2025-03-25 06:10:00|22800.6|22795.6|22804.6|22799.6|22808.6|22803.6|22800.1|22795.1|19
1742883300000|2025-03-25 06:15:00|22804.1|22799.1|22806.1|22801.1|22812.1|22807.1|22803.1|22798.1|1
1742883600000|2025-03-25 06:20:00|22805.6|22800.6|22811.1|22806.1|22813.6|22808.6|22805.6|22800.6|0
1742883900000|2025-03-25 06:25:00|22810.6|22805.6|22809.6|22804.6|22810.6|22805.6|22809.1|22804.1|0
1742884200000|2025-03-25 06:30:00|22809.1|22804.1|22814.6|22809.6|22817.1|22812.1|22809.1|22804.1|6
1742884500000|2025-03-25 06:35:00|22814.1|22809.1|22814.6|22809.6|22816.6|22811.6|22808.6|22803.6|16
1742884800000|2025-03-25 06:40:00|22815.6|22810.6|22819.1|22814.1|22820.1|22815.1|22814.6|22809.6|13
1742885100000|2025-03-25 06:45:00|22819.6|22814.6|22817.6|22812.6|22821.1|22816.1|22816.1|22811.1|15
1742885400000|2025-03-25 06:50:00|22818.1|22813.1|22823.6|22818.6|22825.1|22820.1|22818.1|22813.1|34
1742885700000|2025-03-25 06:55:00|22824.1|22819.1|22847.1|22842.1|22847.1|22842.1|22824.1|22819.1|62
1742886000000|2025-03-25 07:00:00|22846|22843.2|22875.5|22872.7|22875.5|22872.7|22845.5|22842.7|144
1742886300000|2025-03-25 07:05:00|22875|22872.2|22902|22899.2|22907|22904.2|22869.5|22866.7|193
1742886600000|2025-03-25 07:10:00|22901.5|22898.7|22901|22898.2|22906|22903.2|22889|22886.2|132
1742886900000|2025-03-25 07:15:00|22900.5|22897.7|22894|22891.2|22909|22906.2|22882.5|22879.7|171
1742887200000|2025-03-25 07:20:00|22893.5|22890.7|22893.5|22890.7|22898|22895.2|22884.5|22881.7|98
1742887500000|2025-03-25 07:25:00|22894|22891.2|22906|22903.2|22911.5|22908.7|22894|22891.2|121
1742887800000|2025-03-25 07:30:00|22905.5|22902.7|22902|22899.2|22912.5|22909.7|22901.5|22898.7|97
1742888100000|2025-03-25 07:35:00|22902.5|22899.7|22923.5|22920.7|22924.5|22921.7|22902|22899.2|147
1742888400000|2025-03-25 07:40:00|22924|22921.2|22910|22907.2|22928|22925.2|22909|22906.2|94
1742888700000|2025-03-25 07:45:00|22910.5|22907.7|22921.5|22918.7|22927|22924.2|22904.5|22901.7|103
1742889000000|2025-03-25 07:50:00|22922|22919.2|22927.5|22924.7|22934|22931.2|22919|22916.2|126
1742889300000|2025-03-25 07:55:00|22929|22926.2|22911|22908.2|22929|22926.2|22905|22902.2|197
1742889600000|2025-03-25 08:00:00|22910.5|22907.7|22910.8|22909.4|22940.8|22939.4|22909.8|22907.7|680
1742889900000|2025-03-25 08:05:00|22911.3|22909.9|22884.3|22882.9|22920.3|22918.9|22867.3|22865.9|494
1742890200000|2025-03-25 08:10:00|22883.3|22881.9|22864.8|22863.4|22900.8|22899.4|22861.3|22859.9|269
1742890500000|2025-03-25 08:15:00|22864.3|22862.9|22852.3|22850.9|22871.3|22869.9|22839.3|22837.9|275
1742890800000|2025-03-25 08:20:00|22852.8|22851.4|22878.8|22877.4|22881.3|22879.9|22845.3|22843.9|179
1742891100000|2025-03-25 08:25:00|22879.3|22877.9|22865.8|22864.4|22891.3|22889.9|22861.8|22860.4|184
1742891400000|2025-03-25 08:30:00|22865.3|22863.9|22904.3|22902.9|22910.8|22909.4|22846.8|22845.4|309
1742891700000|2025-03-25 08:35:00|22904.8|22903.4|22918.8|22917.4|22938.8|22937.4|22904.8|22903.4|269
1742892000000|2025-03-25 08:40:00|22918.1|22916.7|22948.1|22946.7|22948.1|22946.7|22902.6|22901.2|197
1742892300000|2025-03-25 08:45:00|22948.6|22947.2|22961.6|22960.2|22975.1|22973.7|22944.6|22943.2|484
1742892600000|2025-03-25 08:50:00|22962.1|22960.7|22966.1|22964.7|22985.6|22984.2|22960.1|22958.7|376
1742892900000|2025-03-25 08:55:00|22965.6|22964.2|22964.1|22962.7|22974.6|22973.2|22954.1|22952.7|227
1742893200000|2025-03-25 09:00:00|22964.6|22963.2|22966.6|22965.2|22972.1|22970.7|22941.6|22940.2|253
1742893500000|2025-03-25 09:05:00|22967.1|22965.7|22938.6|22937.2|22979.6|22978.2|22932.1|22930.7|270
1742893800000|2025-03-25 09:10:00|22938.1|22936.7|22942.6|22941.2|22957.1|22955.7|22936.6|22935.2|111
1742894100000|2025-03-25 09:15:00|22943.1|22941.7|22947.1|22945.7|22961.6|22960.2|22934.1|22932.7|181
1742894400000|2025-03-25 09:20:00|22946.6|22945.2|22946.6|22945.2|22959.1|22957.7|22935.6|22934.2|124
1742894700000|2025-03-25 09:25:00|22947.1|22945.7|22957.6|22956.2|22963.6|22962.2|22927.6|22926.2|299
1742895000000|2025-03-25 09:30:00|22958.1|22956.7|22949.6|22948.2|22982.1|22980.7|22948.6|22947.2|245
1742895300000|2025-03-25 09:35:00|22949.1|22947.7|22959.1|22957.7|22978.6|22977.2|22949.1|22947.7|108
1742895600000|2025-03-25 09:40:00|22959.6|22958.2|22976.6|22975.2|22981.6|22980.2|22956.1|22954.7|152
1742895900000|2025-03-25 09:45:00|22977.1|22975.7|22988.6|22987.2|23002.1|23000.7|22977.1|22975.7|337
1742896200000|2025-03-25 09:50:00|22989.1|22987.7|22995.1|22993.7|22999.1|22997.7|22981.6|22980.2|141
1742896500000|2025-03-25 09:55:00|22993.6|22992.2|23005.1|23003.7|23009.1|23007.7|22986.6|22985.2|205
1742896800000|2025-03-25 10:00:00|23002.6|23001.2|23013.1|23011.7|23015.6|23014.2|22997.6|22996.2|203
1742897100000|2025-03-25 10:05:00|23011.1|23009.7|22998.6|22997.2|23019.1|23017.7|22998.6|22997.2|200
1742897400000|2025-03-25 10:10:00|22999.6|22998.2|23005.6|23004.2|23007.6|23006.2|22978.1|22976.7|277
1742897700000|2025-03-25 10:15:00|23006.1|23004.7|23014.6|23013.2|23019.1|23017.7|22998.6|22997.2|128
1742898000000|2025-03-25 10:20:00|23015.1|23013.7|23025.1|23023.7|23034.1|23032.7|23009.1|23007.7|184
1742898300000|2025-03-25 10:25:00|23025.6|23024.2|23040.1|23038.7|23043.1|23041.7|23022.1|23020.7|228
1742898600000|2025-03-25 10:30:00|23040.6|23039.2|23068.1|23066.7|23071.1|23069.7|23040.6|23039.2|373
1742898900000|2025-03-25 10:35:00|23068.6|23067.2|23057.1|23055.7|23070.1|23068.7|23048.6|23047.2|241
1742899200000|2025-03-25 10:40:00|23057.6|23056.2|23073.6|23072.2|23074.6|23073.2|23043.6|23042.2|275
1742899500000|2025-03-25 10:45:00|23074.1|23072.7|23068.6|23067.2|23076.6|23075.2|23053.6|23052.2|240
1742899800000|2025-03-25 10:50:00|23068.1|23066.7|23067.1|23065.7|23083.1|23081.7|23062.6|23061.2|197
1742900100000|2025-03-25 10:55:00|23066.6|23065.2|23073.1|23071.7|23077.1|23075.7|23055.1|23053.7|217
1742900400000|2025-03-25 11:00:00|23073.6|23072.2|23088.6|23087.2|23097.6|23096.2|23072.6|23071.2|372
1742900700000|2025-03-25 11:05:00|23088.1|23086.7|23067.6|23066.2|23092.6|23091.2|23059.6|23058.2|394
1742901000000|2025-03-25 11:10:00|23067.1|23065.7|23103.6|23102.2|23109.6|23108.2|23061.6|23060.2|391
1742901300000|2025-03-25 11:15:00|23104.1|23102.7|23106.1|23104.7|23123.6|23122.2|23101.1|23099.7|232
1742901600000|2025-03-25 11:20:00|23106.6|23105.2|23103.1|23101.7|23113.6|23112.2|23102.1|23100.7|134
1742901900000|2025-03-25 11:25:00|23103.6|23102.2|23124.1|23122.7|23126.1|23124.7|23095.6|23094.2|293
1742902200000|2025-03-25 11:30:00|23124.6|23123.2|23126.6|23125.2|23133.6|23132.2|23121.6|23120.2|253
1742902500000|2025-03-25 11:35:00|23127.1|23125.7|23136.1|23134.7|23142.6|23141.2|23123.1|23121.7|307
1742902800000|2025-03-25 11:40:00|23136.6|23135.2|23149.1|23147.7|23149.6|23148.2|23135.1|23133.7|164
1742903100000|2025-03-25 11:45:00|23148.6|23147.2|23154.1|23152.7|23169.6|23168.2|23141.1|23139.7|711
1742903400000|2025-03-25 11:50:00|23155.1|23153.7|23155.1|23153.7|23161.1|23159.7|23144.6|23143.2|150
1742903700000|2025-03-25 11:55:00|23155.6|23154.2|23162.6|23161.2|23171.1|23169.7|23152.6|23151.2|200
1742904000000|2025-03-25 12:00:00|23165.1|23163.7|23168.6|23167.2|23174.6|23173.2|23158.1|23156.7|269
1742904300000|2025-03-25 12:05:00|23169.1|23167.7|23170.6|23169.2|23185.6|23184.2|23168.6|23167.2|211
1742904600000|2025-03-25 12:10:00|23170.1|23168.7|23168.1|23166.7|23177.1|23175.7|23163.1|23161.7|262
1742904900000|2025-03-25 12:15:00|23168.6|23167.2|23146.6|23145.2|23169.6|23168.2|23146.6|23145.2|240
1742905200000|2025-03-25 12:20:00|23146.1|23144.7|23126.6|23125.2|23146.6|23145.2|23119.1|23117.7|423
1742905500000|2025-03-25 12:25:00|23127.1|23125.7|23133.6|23132.2|23135.6|23134.2|23117.1|23115.7|193
1742905800000|2025-03-25 12:30:00|23134.1|23132.7|23118.6|23117.2|23136.6|23135.2|23113.6|23112.2|217
1742906100000|2025-03-25 12:35:00|23118.1|23116.7|23148.6|23147.2|23149.1|23147.7|23117.1|23115.7|171
1742906400000|2025-03-25 12:40:00|23147.9|23146.5|23149.4|23148|23150.9|23149.5|23132.9|23131.5|318
1742906700000|2025-03-25 12:45:00|23149.9|23148.5|23133.4|23132|23157.4|23156|23124.4|23123|185
1742907000000|2025-03-25 12:50:00|23131.9|23130.5|23099.9|23098.5|23131.9|23130.5|23097.9|23096.5|276
1742907300000|2025-03-25 12:55:00|23099.4|23098|23110.4|23109|23112.9|23111.5|23096.4|23095|204
1742907600000|2025-03-25 13:00:00|23110.9|23109.5|23098.4|23097|23111.9|23110.5|23089.9|23088.5|209
1742907900000|2025-03-25 13:05:00|23099.4|23098|23092.4|23091|23099.9|23098.5|23080.4|23079|170
1742908200000|2025-03-25 13:10:00|23091.9|23090.5|23066.9|23065.5|23097.4|23096|23061.4|23060|212
1742908500000|2025-03-25 13:15:00|23066.4|23065|23073.9|23072.5|23089.9|23088.5|23064.4|23063|218
1742908800000|2025-03-25 13:20:00|23074.4|23073|23070.4|23069|23082.9|23081.5|23069.4|23068|127
1742909100000|2025-03-25 13:25:00|23070.9|23069.5|23063.4|23062|23072.4|23071|23056.9|23055.5|250
1742909400000|2025-03-25 13:30:00|23062.4|23061|23088.4|23087|23089.9|23088.5|23062.4|23061|276
1742909700000|2025-03-25 13:35:00|23087.9|23086.5|23065.9|23064.5|23087.9|23086.5|23065.9|23064.5|196
1742910000000|2025-03-25 13:40:00|23065.4|23064|23058.4|23057|23071.4|23070|23047.9|23046.5|224
1742910300000|2025-03-25 13:45:00|23057.9|23056.5|23024.9|23023.5|23066.4|23065|23024.4|23023|312
1742910600000|2025-03-25 13:50:00|23024.4|23023|23032.9|23031.5|23039.4|23038|23016.9|23015.5|245
1742910900000|2025-03-25 13:55:00|23032.4|23031|23035.9|23034.5|23050.4|23049|23029.4|23028|232
1742911200000|2025-03-25 14:00:00|23036.9|23035.5|23022.4|23021|23041.9|23040.5|23000.4|22999|381
1742911500000|2025-03-25 14:05:00|23023.4|23022|23038.4|23037|23044.4|23043|23021.4|23020|284
1742911800000|2025-03-25 14:10:00|23037.9|23036.5|23041.4|23040|23053.9|23052.5|23032.4|23031|207
1742912100000|2025-03-25 14:15:00|23040.9|23039.5|23037.4|23036|23048.9|23047.5|23028.4|23027|106
1742912400000|2025-03-25 14:20:00|23037.9|23036.5|23031.4|23030|23038.4|23037|23023.4|23022|120
1742912700000|2025-03-25 14:25:00|23030.9|23029.5|23026.9|23025.5|23034.9|23033.5|23018.4|23017|75
1742913000000|2025-03-25 14:30:00|23027.9|23026.5|23032.9|23031.5|23038.4|23037|23023.9|23022.5|119
1742913300000|2025-03-25 14:35:00|23033.4|23032|23046.4|23045|23049.9|23048.5|23028.9|23027.5|116
1742913600000|2025-03-25 14:40:00|23046.9|23045.5|23060.4|23059|23061.4|23060|23040.9|23039.5|231
1742913900000|2025-03-25 14:45:00|23060.9|23059.5|23052.4|23051|23065.9|23064.5|23050.9|23049.5|174
1742914200000|2025-03-25 14:50:00|23052.9|23051.5|23032.9|23031.5|23056.4|23055|23029.4|23028|180
1742914500000|2025-03-25 14:55:00|23032.4|23031|23052.9|23051.5|23052.9|23051.5|23032.4|23031|113
1742914800000|2025-03-25 15:00:00|23053.4|23052|23056.9|23055.5|23070.9|23069.5|23053.4|23052|172
1742915100000|2025-03-25 15:05:00|23056.4|23055|23061.4|23060|23067.9|23066.5|23055.4|23054|88
1742915400000|2025-03-25 15:10:00|23061.9|23060.5|23054.9|23053.5|23066.4|23065|23044.9|23043.5|93
1742915700000|2025-03-25 15:15:00|23055.4|23054|23042.9|23041.5|23056.9|23055.5|23030.9|23029.5|176
1742916000000|2025-03-25 15:20:00|23043.4|23042|23039.4|23038|23047.4|23046|23031.4|23030|79
1742916300000|2025-03-25 15:25:00|23039.9|23038.5|23036.9|23035.5|23046.9|23045.5|23029.4|23028|141
1742916600000|2025-03-25 15:30:00|23037.4|23036|23025.4|23024|23040.9|23039.5|23020.4|23019|229
1742916900000|2025-03-25 15:35:00|23027.4|23026|23029.9|23028.5|23030.4|23029|23016.4|23015|160
1742917200000|2025-03-25 15:40:00|23029.4|23028|23031.4|23030|23033.9|23032.5|23019.9|23018.5|150
1742917500000|2025-03-25 15:45:00|23030.9|23029.5|23032.4|23031|23042.4|23041|23027.4|23026|110
1742917800000|2025-03-25 15:50:00|23031.9|23030.5|23030.9|23029.5|23040.9|23039.5|23029.4|23028|74
1742918100000|2025-03-25 15:55:00|23030.4|23029|23043.4|23042|23050.4|23049|23029.9|23028.5|196
1742918400000|2025-03-25 16:00:00|23042.9|23041.5|23062.9|23061.5|23071.4|23070|23042.4|23041|342
1742918700000|2025-03-25 16:05:00|23063.4|23062|23077.9|23076.5|23078.4|23077|23060.4|23059|105
1742919000000|2025-03-25 16:10:00|23078.4|23077|23085.9|23084.5|23090.9|23089.5|23076.9|23075.5|206
1742919300000|2025-03-25 16:15:00|23085.4|23084|23083.9|23082.5|23094.9|23093.5|23078.9|23077.5|187
1742919600000|2025-03-25 16:20:00|23084.4|23083|23097.9|23096.5|23098.4|23097|23081.9|23080.5|203
1742919900000|2025-03-25 16:25:00|23098.4|23097|23107.4|23106|23108.9|23107.5|23096.4|23095|696
1742920200000|2025-03-25 16:30:00|23108.1|23105.3|23107.1|23104.3|23113.6|23110.8|23098.1|23095.3|729
1742920500000|2025-03-25 16:35:00|23106.6|23103.8|23112.6|23109.8|23122.1|23119.3|23105.6|23102.8|403
1742920800000|2025-03-25 16:40:00|23113.1|23110.3|23119.1|23116.3|23122.6|23119.8|23111.1|23108.3|79
1742921100000|2025-03-25 16:45:00|23118.6|23115.8|23120.1|23117.3|23125.6|23122.8|23115.6|23112.8|102
1742921400000|2025-03-25 16:50:00|23119.6|23116.8|23131.1|23128.3|23131.6|23128.8|23116.6|23113.8|86
1742921700000|2025-03-25 16:55:00|23130.1|23127.3|23132.6|23129.8|23133.1|23130.3|23124.6|23121.8|127
1742922000000|2025-03-25 17:00:00|23133.1|23130.3|23144.6|23141.8|23147.6|23144.8|23132.1|23129.3|107
1742922300000|2025-03-25 17:05:00|23145.1|23142.3|23147.6|23144.8|23149.6|23146.8|23143.6|23140.8|74
1742922600000|2025-03-25 17:10:00|23148.1|23145.3|23142.6|23139.8|23149.1|23146.3|23140.1|23137.3|71
1742922900000|2025-03-25 17:15:00|23143.1|23140.3|23131.6|23128.8|23143.1|23140.3|23127.6|23124.8|132
1742923200000|2025-03-25 17:20:00|23131.1|23128.3|23118.6|23115.8|23136.1|23133.3|23118.1|23115.3|106
1742923500000|2025-03-25 17:25:00|23118.1|23115.3|23111.1|23108.3|23120.1|23117.3|23107.6|23104.8|148
1742923800000|2025-03-25 17:30:00|23111.6|23108.8|23123.6|23120.8|23125.6|23122.8|23109.6|23106.8|63
1742924100000|2025-03-25 17:35:00|23123.1|23120.3|23128.1|23125.3|23132.1|23129.3|23123.1|23120.3|79
1742924400000|2025-03-25 17:40:00|23128.6|23125.8|23122.6|23119.8|23131.1|23128.3|23119.6|23116.8|109
1742924700000|2025-03-25 17:45:00|23122.1|23119.3|23118.1|23115.3|23127.6|23124.8|23117.1|23114.3|92
1742925000000|2025-03-25 17:50:00|23118.6|23115.8|23121.6|23118.8|23122.6|23119.8|23113.1|23110.3|70
1742925300000|2025-03-25 17:55:00|23122.1|23119.3|23114.1|23111.3|23125.6|23122.8|23113.6|23110.8|63
1742925600000|2025-03-25 18:00:00|23113.6|23110.8|23110.1|23107.3|23117.6|23114.8|23108.6|23105.8|63
1742925900000|2025-03-25 18:05:00|23109.6|23106.8|23112.6|23109.8|23113.1|23110.3|23100.6|23097.8|107
1742926200000|2025-03-25 18:10:00|23113.1|23110.3|23124.1|23121.3|23125.1|23122.3|23111.6|23108.8|52
1742926500000|2025-03-25 18:15:00|23124.6|23121.8|23128.1|23125.3|23129.1|23126.3|23117.1|23114.3|35
1742926800000|2025-03-25 18:20:00|23128.6|23125.8|23126.6|23123.8|23135.6|23132.8|23126.1|23123.3|50
1742927100000|2025-03-25 18:25:00|23126.1|23123.3|23124.1|23121.3|23127.1|23124.3|23115.6|23112.8|35
1742927400000|2025-03-25 18:30:00|23124.6|23121.8|23125.6|23122.8|23127.1|23124.3|23117.6|23114.8|17
1742927700000|2025-03-25 18:35:00|23126.1|23123.3|23120.1|23117.3|23129.6|23126.8|23116.6|23113.8|28
1742928000000|2025-03-25 18:40:00|23119.6|23116.8|23118.1|23115.3|23123.1|23120.3|23113.6|23110.8|45
1742928300000|2025-03-25 18:45:00|23117.6|23114.8|23115.1|23112.3|23125.6|23122.8|23114.6|23111.8|21
1742928600000|2025-03-25 18:50:00|23114.6|23111.8|23120.6|23117.8|23122.6|23119.8|23111.6|23108.8|44
1742928900000|2025-03-25 18:55:00|23120.1|23117.3|23118.6|23115.8|23123.6|23120.8|23117.1|23114.3|33
1742929200000|2025-03-25 19:00:00|23118.1|23115.3|23129.6|23126.8|23132.1|23129.3|23117.6|23114.8|23
1742929500000|2025-03-25 19:05:00|23130.1|23127.3|23130.1|23127.3|23133.6|23130.8|23124.1|23121.3|41
1742929800000|2025-03-25 19:10:00|23130.6|23127.8|23126.6|23123.8|23136.6|23133.8|23124.1|23121.3|24
1742930100000|2025-03-25 19:15:00|23126.1|23123.3|23124.1|23121.3|23128.6|23125.8|23116.6|23113.8|140
1742930400000|2025-03-25 19:20:00|23124.6|23121.8|23114.1|23111.3|23124.6|23121.8|23112.1|23109.3|99
1742930700000|2025-03-25 19:25:00|23114.6|23111.8|23111.6|23108.8|23115.1|23112.3|23111.1|23108.3|57
1742931000000|2025-03-25 19:30:00|23112.1|23109.3|23127.1|23124.3|23130.1|23127.3|23112.1|23109.3|83
1742931300000|2025-03-25 19:35:00|23126.6|23123.8|23135.6|23132.8|23143.6|23140.8|23115.1|23112.3|121
1742931600000|2025-03-25 19:40:00|23135.1|23132.3|23143.1|23140.3|23144.6|23141.8|23133.6|23130.8|71
1742931900000|2025-03-25 19:45:00|23143.6|23140.8|23145.1|23142.3|23151.1|23148.3|23141.1|23138.3|83
1742932200000|2025-03-25 19:50:00|23144.6|23141.8|23135.6|23132.8|23144.6|23141.8|23128.6|23125.8|104
1742932500000|2025-03-25 19:55:00|23136.1|23133.3|23140.1|23137.3|23140.6|23137.8|23132.1|23129.3|88
1742932800000|2025-03-25 20:00:00|23139.6|23136.8|23138.1|23135.3|23140.1|23137.3|23133.6|23130.8|54
1742933100000|2025-03-25 20:05:00|23137.6|23134.8|23140.1|23137.3|23141.1|23138.3|23137.1|23134.3|3
1742933400000|2025-03-25 20:10:00|23140.6|23137.8|23140.1|23137.3|23141.6|23138.8|23139.6|23136.8|13
1742933700000|2025-03-25 20:15:00|23140.6|23137.8|23144.6|23141.8|23146.1|23143.3|23140.1|23137.3|23
1742934000000|2025-03-25 20:20:00|23145.1|23142.3|23143.6|23140.8|23145.1|23142.3|23140.6|23137.8|31
1742934300000|2025-03-25 20:25:00|23143.1|23140.3|23147.1|23144.3|23147.6|23144.8|23143.1|23140.3|4
1742934600000|2025-03-25 20:30:00|23146.6|23143.8|23144.1|23141.3|23146.6|23143.8|23141.1|23138.3|41
1742934900000|2025-03-25 20:35:00|23143.6|23140.8|23150.1|23147.3|23150.1|23147.3|23143.1|23140.3|43
1742935200000|2025-03-25 20:40:00|23147.6|23144.8|23148.6|23145.8|23149.6|23146.8|23146.6|23143.8|31
1742935500000|2025-03-25 20:45:00|23148.1|23145.3|23146.6|23143.8|23148.6|23145.8|23146.6|23143.8|51
1742935800000|2025-03-25 20:50:00|23147.1|23144.3|23140.6|23137.8|23147.1|23144.3|23140.1|23137.3|36
1742936100000|2025-03-25 20:55:00|23141.1|23138.3|23148.1|23145.3|23152.6|23149.8|23139.1|23136.3|105
1742936400000|2025-03-25 21:00:00|23147.6|23144.8|23149.3|23142.3|23150.9|23144.8|23147.6|23142|14
1742936700000|2025-03-25 21:05:00|23149.2|23142.2|23149|23142|23150.2|23143.2|23149|23142|0
1742937000000|2025-03-25 21:10:00|23150.5|23143.5|23150.3|23143.3|23150.5|23143.5|23149.3|23142.3|0
1742937300000|2025-03-25 21:15:00|23149.4|23142.4|23149.7|23142.7|23151|23144|23149.2|23142.2|0
1742937600000|2025-03-25 21:20:00|23149.8|23142.8|23151.9|23144.9|23153.4|23146.4|23149.7|23142.7|0
1742937900000|2025-03-25 21:25:00|23151.8|23144.8|23151.4|23144.4|23151.8|23144.8|23151.3|23144.3|0
1742938200000|2025-03-25 21:30:00|23151.3|23144.3|23150.9|23143.9|23151.3|23144.3|23150.7|23143.7|0
1742938500000|2025-03-25 21:35:00|23150.8|23143.8|23150.2|23143.2|23150.8|23143.8|23150.2|23143.2|0
1742938800000|2025-03-25 21:40:00|23150.1|23143.1|23149.9|23142.9|23150.1|23143.1|23149.9|23142.9|0
1742939100000|2025-03-25 21:45:00|23150|23143|23149.5|23142.5|23150|23143|23149.1|23142.1|0
1742939400000|2025-03-25 21:50:00|23149.6|23142.6|23149.3|23142.3|23149.6|23142.6|23148.9|23141.9|0
1742939700000|2025-03-25 21:55:00|23149.1|23142.1|23148.6|23141.6|23149.1|23142.1|23147.8|23140.8|0
1742940000000|2025-03-25 22:00:00|23148.4|23141.4|23148.9|23141.9|23152.8|23145.8|23146.4|23139.4|0
1742940300000|2025-03-25 22:05:00|23149.7|23142.7|23153.6|23146.6|23156.4|23149.4|23146.7|23139.7|0
1742940600000|2025-03-25 22:10:00|23154|23147|23153.2|23146.2|23160.3|23153.3|23153.2|23146.2|0
1742940900000|2025-03-25 22:15:00|23154|23147|23152.3|23145.3|23155.2|23148.2|23150.8|23143.8|0
1742941200000|2025-03-25 22:20:00|23151.9|23144.9|23151.5|23144.5|23153.1|23146.1|23150.7|23143.7|0
1742941500000|2025-03-25 22:25:00|23150.7|23143.7|23149.5|23142.5|23151|23144|23148.6|23141.6|0
1742941800000|2025-03-25 22:30:00|23148.7|23141.7|23145.1|23138.1|23148.7|23141.7|23145.1|23138.1|0
1742942100000|2025-03-25 22:35:00|23144.3|23137.3|23143.3|23136.3|23145.8|23138.8|23143.3|23136.3|0
1742942400000|2025-03-25 22:40:00|23141.7|23134.7|23142.3|23135.3|23143.2|23136.2|23140.1|23133.1|0
1742942700000|2025-03-25 22:45:00|23142.8|23135.8|23144.4|23137.4|23145.2|23138.2|23141.2|23134.2|0
1742943000000|2025-03-25 22:50:00|23145.2|23138.2|23145.1|23138.1|23146.6|23139.6|23144.3|23137.3|0
1742943300000|2025-03-25 22:55:00|23144.8|23137.8|23143.9|23136.9|23145.6|23138.6|23143.9|23136.9|0
1742943600000|2025-03-25 23:00:00|23144.7|23137.7|23147.2|23140.2|23148.7|23141.7|23143.9|23136.9|0
1742943900000|2025-03-25 23:05:00|23147.5|23140.5|23148.1|23141.1|23148.1|23141.1|23145.6|23138.6|0
1742944200000|2025-03-25 23:10:00|23147.3|23140.3|23146.6|23139.6|23147.4|23140.4|23145.7|23138.7|0
1742944500000|2025-03-25 23:15:00|23147.4|23140.4|23145.7|23138.7|23147.4|23140.4|23145.3|23138.3|0
1742944800000|2025-03-25 23:20:00|23144.9|23137.9|23145.3|23138.3|23146.1|23139.1|23143.6|23136.6|0
1742945100000|2025-03-25 23:25:00|23146.1|23139.1|23146.9|23139.9|23147.7|23140.7|23145.3|23138.3|0
1742945400000|2025-03-25 23:30:00|23145.3|23138.3|23146.2|23139.2|23148.1|23141.1|23142.9|23135.9|0
1742945700000|2025-03-25 23:35:00|23146.3|23139.3|23150.6|23143.6|23150.6|23143.6|23145.5|23138.5|0
1742946000000|2025-03-25 23:40:00|23150.2|23143.2|23152.6|23145.6|23152.6|23145.6|23149.4|23142.4|0
1742946300000|2025-03-25 23:45:00|23151.8|23144.8|23154.2|23147.2|23157.6|23150.6|23151|23144|0
1742946600000|2025-03-25 23:50:00|23153.4|23146.4|23152.6|23145.6|23155|23148|23151.8|23144.8|0
1742946900000|2025-03-25 23:55:00|23151.8|23144.8|23151|23144|23151.8|23144.8|23149.4|23142.4|0
1742947200000|2025-03-26 00:00:00|23150.2|23143.2|23142.6|23135.6|23151.4|23144.4|23141.8|23134.8|0
1742947500000|2025-03-26 00:05:00|23143|23136|23144.2|23137.2|23145.8|23138.8|23142.6|23135.6|0
1742947800000|2025-03-26 00:10:00|23145|23138|23144.6|23137.6|23145|23138|23141.4|23134.4|0
1742948100000|2025-03-26 00:15:00|23145.4|23138.4|23148.3|23143.3|23152.8|23147.8|23145.3|23138.4|13
1742948400000|2025-03-26 00:20:00|23147.8|23142.8|23149.3|23144.3|23151.8|23146.8|23147.3|23142.3|6
1742948700000|2025-03-26 00:25:00|23149.8|23144.8|23141.8|23136.8|23149.8|23144.8|23141.8|23136.8|7
1742949000000|2025-03-26 00:30:00|23141.3|23136.3|23154.8|23149.8|23154.8|23149.8|23141.3|23136.3|11
1742949300000|2025-03-26 00:35:00|23155.3|23150.3|23159.8|23154.8|23160.8|23155.8|23155.3|23150.3|6
1742949600000|2025-03-26 00:40:00|23160.3|23155.3|23167.8|23162.8|23167.8|23162.8|23160.3|23155.3|16
1742949900000|2025-03-26 00:45:00|23167.3|23162.3|23165.8|23160.8|23167.3|23162.3|23165.3|23160.3|2
1742950200000|2025-03-26 00:50:00|23166.3|23161.3|23164.3|23159.3|23166.3|23161.3|23163.8|23158.8|9
1742950500000|2025-03-26 00:55:00|23163.8|23158.8|23152.3|23147.3|23163.8|23158.8|23145.8|23140.8|19
1742950800000|2025-03-26 01:00:00|23153.3|23148.3|23147.8|23142.8|23153.3|23148.3|23147.3|23142.3|3
1742951100000|2025-03-26 01:05:00|23148.3|23143.3|23141.8|23136.8|23148.3|23143.3|23136.8|23131.8|1
1742951400000|2025-03-26 01:10:00|23142.3|23137.3|23149.3|23144.3|23149.8|23144.8|23142.3|23137.3|0
1742951700000|2025-03-26 01:15:00|23150.3|23145.3|23162.8|23157.8|23167.3|23162.3|23150.3|23145.3|15
1742952000000|2025-03-26 01:20:00|23162.3|23157.3|23157.3|23152.3|23169.3|23164.3|23152.3|23147.3|16
1742952300000|2025-03-26 01:25:00|23157.8|23152.8|23157.8|23152.8|23159.3|23154.3|23157.8|23152.8|0
1742952600000|2025-03-26 01:30:00|23158.3|23153.3|23175.8|23170.8|23177.8|23172.8|23158.3|23153.3|6
1742952900000|2025-03-26 01:35:00|23176.3|23171.3|23171.3|23166.3|23178.3|23173.3|23171.3|23166.3|9
1742953200000|2025-03-26 01:40:00|23170.8|23165.8|23157.3|23152.3|23171.3|23166.3|23156.8|23151.8|5
1742953500000|2025-03-26 01:45:00|23157.8|23152.8|23161.8|23156.8|23163.3|23158.3|23157.8|23152.8|1
1742953800000|2025-03-26 01:50:00|23162.3|23157.3|23158.8|23153.8|23162.3|23157.3|23151.8|23146.8|9
1742954100000|2025-03-26 01:55:00|23159.3|23154.3|23156.3|23151.3|23163.3|23158.3|23155.8|23150.8|2
1742954400000|2025-03-26 02:00:00|23155.8|23150.8|23148.3|23143.3|23158.3|23153.3|23148.3|23143.3|3
1742954700000|2025-03-26 02:05:00|23148.8|23143.8|23154.3|23149.3|23157.8|23152.8|23148.3|23143.3|8
1742955000000|2025-03-26 02:10:00|23154.8|23149.8|23155.8|23150.8|23156.3|23151.3|23152.3|23147.3|12
1742955300000|2025-03-26 02:15:00|23156.3|23151.3|23160.3|23155.3|23160.8|23155.8|23151.8|23146.8|11
1742955600000|2025-03-26 02:20:00|23159.3|23154.3|23139.3|23134.3|23159.3|23154.3|23136.3|23131.3|16
1742955900000|2025-03-26 02:25:00|23138.8|23133.8|23143.8|23138.8|23145.3|23140.3|23134.8|23129.8|9
1742956200000|2025-03-26 02:30:00|23143.3|23138.3|23146.3|23141.3|23148.3|23143.3|23142.3|23137.3|0
1742956500000|2025-03-26 02:35:00|23145.8|23140.8|23150.3|23145.3|23151.3|23146.3|23145.3|23140.3|0
1742956800000|2025-03-26 02:40:00|23149.8|23144.8|23148.8|23143.8|23150.8|23145.8|23141.8|23136.8|2
1742957100000|2025-03-26 02:45:00|23149.3|23144.3|23151.8|23146.8|23152.3|23147.3|23147.3|23142.3|3
1742957400000|2025-03-26 02:50:00|23152.8|23147.8|23151.3|23146.3|23154.3|23149.3|23150.8|23145.8|6
1742957700000|2025-03-26 02:55:00|23151.8|23146.8|23154.3|23149.3|23156.3|23151.3|23150.3|23145.3|3
1742958000000|2025-03-26 03:00:00|23153.8|23148.8|23154.3|23149.3|23155.3|23150.3|23152.3|23147.3|0
1742958300000|2025-03-26 03:05:00|23154.8|23149.8|23156.3|23151.3|23157.8|23152.8|23154.3|23149.3|1
1742958600000|2025-03-26 03:10:00|23155.8|23150.8|23150.3|23145.3|23155.8|23150.8|23150.3|23145.3|6
1742958900000|2025-03-26 03:15:00|23150.8|23145.8|23150.8|23145.8|23152.3|23147.3|23150.3|23145.3|0
1742959200000|2025-03-26 03:20:00|23150.3|23145.3|23150.8|23145.8|23151.8|23146.8|23150.3|23145.3|1
1742959500000|2025-03-26 03:25:00|23151.3|23146.3|23149.3|23144.3|23151.8|23146.8|23149.3|23144.3|0
1742959800000|2025-03-26 03:30:00|23148.8|23143.8|23146.3|23141.3|23150.8|23145.8|23146.3|23141.3|1
1742960100000|2025-03-26 03:35:00|23145.8|23140.8|23142.3|23137.3|23145.8|23140.8|23141.8|23136.8|0
1742960400000|2025-03-26 03:40:00|23141.8|23136.8|23141.3|23136.3|23142.8|23137.8|23139.8|23134.8|1
1742960700000|2025-03-26 03:45:00|23141.8|23136.8|23145.8|23140.8|23146.3|23141.3|23138.8|23133.8|12
1742961000000|2025-03-26 03:50:00|23146.3|23141.3|23147.3|23142.3|23148.3|23143.3|23145.3|23140.3|1
1742961600000|2025-03-26 04:00:00|23147.8|23142.8|23145.8|23140.8|23149.8|23144.8|23145.8|23140.8|0
1742961900000|2025-03-26 04:05:00|23146.3|23141.3|23146.8|23141.8|23147.3|23142.3|23145.8|23140.8|0
1742962200000|2025-03-26 04:10:00|23146.3|23141.3|23142.3|23137.3|23146.3|23141.3|23139.3|23134.3|8
1742962500000|2025-03-26 04:15:00|23141.8|23136.8|23145.8|23140.8|23146.3|23141.3|23139.8|23134.8|1
1742962800000|2025-03-26 04:20:00|23146.3|23141.3|23145.8|23140.8|23146.3|23141.3|23144.8|23139.8|0
1742963100000|2025-03-26 04:25:00|23146.3|23141.3|23145.8|23140.8|23146.3|23141.3|23145.8|23140.8|0
1742963400000|2025-03-26 04:30:00|23146.3|23141.3|23142.8|23137.8|23146.3|23141.3|23141.8|23136.8|12
1742963700000|2025-03-26 04:35:00|23143.3|23138.3|23145.8|23140.8|23145.8|23140.8|23143.3|23138.3|1
1742964000000|2025-03-26 04:40:00|23146.3|23141.3|23147.3|23142.3|23147.3|23142.3|23145.8|23140.8|0
1742964300000|2025-03-26 04:45:00|23146.8|23141.8|23144.8|23139.8|23148.3|23143.3|23144.8|23139.8|2
1742964600000|2025-03-26 04:50:00|23145.3|23140.3|23148.8|23143.8|23148.8|23143.8|23145.3|23140.3|0
1742964900000|2025-03-26 04:55:00|23150.8|23145.8|23154.8|23149.8|23154.8|23149.8|23149.8|23144.8|1
1742965200000|2025-03-26 05:00:00|23154.3|23149.3|23155.3|23150.3|23156.8|23151.8|23151.3|23146.3|0
1742965500000|2025-03-26 05:05:00|23154.8|23149.8|23156.3|23151.3|23156.8|23151.8|23154.3|23149.3|0
1742965800000|2025-03-26 05:10:00|23156.8|23151.8|23155.3|23150.3|23156.8|23151.8|23153.8|23148.8|5
1742966100000|2025-03-26 05:15:00|23154.8|23149.8|23156.8|23151.8|23160.3|23155.3|23152.8|23147.8|6
1742966400000|2025-03-26 05:20:00|23157.3|23152.3|23156.8|23151.8|23160.3|23155.3|23156.3|23151.3|3
1742966700000|2025-03-26 05:25:00|23156.3|23151.3|23150.3|23145.3|23156.3|23151.3|23149.8|23144.8|5
1742967000000|2025-03-26 05:30:00|23149.8|23144.8|23146.8|23141.8|23149.8|23144.8|23146.3|23141.3|11
1742967300000|2025-03-26 05:35:00|23147.3|23142.3|23148.8|23143.8|23149.3|23144.3|23147.3|23142.3|3
1742967600000|2025-03-26 05:40:00|23148.3|23143.3|23139.3|23134.3|23148.3|23143.3|23138.8|23133.8|7
1742967900000|2025-03-26 05:45:00|23138.8|23133.8|23130.8|23125.8|23139.8|23134.8|23129.8|23124.8|14
1742968200000|2025-03-26 05:50:00|23131.3|23126.3|23127.3|23122.3|23132.3|23127.3|23125.8|23120.8|13
1742968500000|2025-03-26 05:55:00|23126.8|23121.8|23120.8|23115.8|23127.3|23122.3|23120.3|23115.3|5
1742968800000|2025-03-26 06:00:00|23121.3|23116.3|23123.8|23118.8|23123.8|23118.8|23116.8|23111.8|24
1742969100000|2025-03-26 06:05:00|23124.3|23119.3|23124.3|23119.3|23127.8|23122.8|23124.3|23119.3|7
1742969400000|2025-03-26 06:10:00|23124.8|23119.8|23123.3|23118.3|23132.3|23127.3|23123.3|23118.3|33
1742969700000|2025-03-26 06:15:00|23122.3|23117.3|23120.8|23115.8|23123.3|23118.3|23120.3|23115.3|7
1742970000000|2025-03-26 06:20:00|23120.3|23115.3|23115.8|23110.8|23122.8|23117.8|23115.8|23110.8|19
1742970300000|2025-03-26 06:25:00|23115.3|23110.3|23114.8|23109.8|23123.3|23118.3|23114.8|23109.8|7
1742970600000|2025-03-26 06:30:00|23114.3|23109.3|23111.8|23106.8|23121.3|23116.3|23111.8|23106.8|14
1742970900000|2025-03-26 06:35:00|23111.3|23106.3|23115.8|23110.8|23116.8|23111.8|23111.3|23106.3|13
1742971200000|2025-03-26 06:40:00|23115.3|23110.3|23116.8|23111.8|23122.3|23117.3|23114.8|23109.8|13
1742971500000|2025-03-26 06:45:00|23116.3|23111.3|23116.3|23111.3|23119.8|23114.8|23114.8|23109.8|18
1742971800000|2025-03-26 06:50:00|23116.8|23111.8|23121.8|23116.8|23123.3|23118.3|23115.8|23110.8|22
1742972100000|2025-03-26 06:55:00|23121.3|23116.3|23125.8|23120.8|23129.8|23124.8|23117.8|23112.8|35
1742972400000|2025-03-26 07:00:00|23124.7|23121.9|23144.2|23141.4|23151.2|23148.4|23120.2|23117.4|226
1742972700000|2025-03-26 07:05:00|23144.7|23141.9|23153.7|23150.9|23153.7|23150.9|23134.7|23131.9|114
1742973000000|2025-03-26 07:10:00|23153.2|23150.4|23162.7|23159.9|23164.2|23161.4|23149.7|23146.9|64
1742973300000|2025-03-26 07:15:00|23162.2|23159.4|23199.7|23196.9|23199.7|23196.9|23160.7|23157.9|211
1742973600000|2025-03-26 07:20:00|23199.2|23196.4|23202.2|23199.4|23203.7|23200.9|23188.7|23185.9|143
1742973900000|2025-03-26 07:25:00|23201.7|23198.9|23203.2|23200.4|23207.2|23204.4|23192.7|23189.9|92
1742974200000|2025-03-26 07:30:00|23203.7|23200.9|23209.7|23206.9|23213.2|23210.4|23203.7|23200.9|71
1742974500000|2025-03-26 07:35:00|23209.2|23206.4|23206.7|23203.9|23220.2|23217.4|23205.2|23202.4|90
1742974800000|2025-03-26 07:40:00|23206.2|23203.4|23212.7|23209.9|23215.2|23212.4|23200.7|23197.9|71
1742975100000|2025-03-26 07:45:00|23213.2|23210.4|23218.2|23215.4|23227.2|23224.4|23208.2|23205.4|121
1742975400000|2025-03-26 07:50:00|23217.7|23214.9|23209.7|23206.9|23219.2|23216.4|23202.2|23199.4|101
1742975700000|2025-03-26 07:55:00|23209.2|23206.4|23197.2|23194.4|23214.2|23211.4|23191.2|23188.4|156
1742976000000|2025-03-26 08:00:00|23197.7|23194.9|23193|23191.6|23207.5|23206.1|23165.5|23164.1|1007
1742976300000|2025-03-26 08:05:00|23193.5|23192.1|23139.5|23138.1|23195|23193.6|23122|23120.6|702
1742976600000|2025-03-26 08:10:00|23139|23137.6|23105|23103.6|23156.5|23155.1|23088|23086.6|558
1742976900000|2025-03-26 08:15:00|23105.5|23104.1|23052|23050.6|23123.5|23122.1|23048|23046.6|475
1742977200000|2025-03-26 08:20:00|23051.5|23050.1|23076|23074.6|23099.5|23098.1|23042|23040.6|450
1742977500000|2025-03-26 08:25:00|23076.5|23075.1|23088.5|23087.1|23098.5|23097.1|23076.5|23075.1|464
1742977800000|2025-03-26 08:30:00|23088|23086.6|23079.5|23078.1|23093.5|23092.1|23065|23063.6|267
1742978100000|2025-03-26 08:35:00|23076.5|23075.1|23034.5|23033.1|23080.5|23079.1|23034.5|23033.1|350
1742978400000|2025-03-26 08:40:00|23035.5|23034.1|23019|23017.6|23053.5|23052.1|23015.5|23014.1|432
1742978700000|2025-03-26 08:45:00|23018|23016.6|22965|22963.6|23018|23016.6|22948.5|22947.1|634
1742979000000|2025-03-26 08:50:00|22966|22964.6|22947|22945.6|22988.5|22987.1|22943|22941.6|549
1742979300000|2025-03-26 08:55:00|22947.5|22946.1|22955.5|22954.1|22983.5|22982.1|22947|22945.6|312
1742979600000|2025-03-26 09:00:00|22956|22954.6|22918|22916.6|22965|22963.6|22918|22916.6|637
1742979900000|2025-03-26 09:05:00|22917.5|22916.1|22963|22961.6|22984|22982.6|22912|22910.6|654
1742980200000|2025-03-26 09:10:00|22963.5|22962.1|22951.5|22950.1|22972.5|22971.1|22942|22940.6|298
1742980500000|2025-03-26 09:15:00|22952|22950.6|22934|22932.6|22964|22962.6|22932|22930.6|326
1742980800000|2025-03-26 09:20:00|22933.5|22932.1|22921.5|22920.1|22938|22936.6|22915|22913.6|329
1742981100000|2025-03-26 09:25:00|22921|22919.6|22930|22928.6|22949|22947.6|22901|22899.6|447
1742981400000|2025-03-26 09:30:00|22930.5|22929.1|22956|22954.6|22967.5|22966.1|22926.5|22925.1|225
1742981700000|2025-03-26 09:35:00|22955.5|22954.1|22936.5|22935.1|22964.5|22963.1|22931|22929.6|123
1742982000000|2025-03-26 09:40:00|22936|22934.6|22914|22912.6|22937|22935.6|22893.5|22892.1|369
1742982300000|2025-03-26 09:45:00|22913.5|22912.1|22926.5|22925.1|22930|22928.6|22893|22891.6|260
1742982600000|2025-03-26 09:50:00|22926|22924.6|22925|22923.6|22950.5|22949.1|22919.5|22918.1|187
1742982900000|2025-03-26 09:55:00|22924.5|22923.1|22894.5|22893.1|22933.5|22932.1|22892|22890.6|200
1742983200000|2025-03-26 10:00:00|22890|22888.6|22899|22897.6|22910.5|22909.1|22881|22879.6|352
1742983500000|2025-03-26 10:05:00|22899.5|22898.1|22891.5|22890.1|22906|22904.6|22880.5|22879.1|177
1742983800000|2025-03-26 10:10:00|22891|22889.6|22903.5|22902.1|22912.5|22911.1|22881.5|22880.1|222
1742984100000|2025-03-26 10:15:00|22903|22901.6|22929|22927.6|22934.5|22933.1|22900.5|22899.1|344
1742984400000|2025-03-26 10:20:00|22928.5|22927.1|22928|22926.6|22941|22939.6|22915|22913.6|234
1742984700000|2025-03-26 10:25:00|22928.5|22927.1|22919|22917.6|22931.5|22930.1|22917|22915.6|89
1742985000000|2025-03-26 10:30:00|22918.5|22917.1|22944|22942.6|22950|22948.6|22909.5|22908.1|161
1742985300000|2025-03-26 10:35:00|22945|22943.6|22976.5|22975.1|22982|22980.6|22943.5|22942.1|491
1742985600000|2025-03-26 10:40:00|22977|22975.6|22973|22971.6|22977.5|22976.1|22964.5|22963.1|145
1742985900000|2025-03-26 10:45:00|22973.5|22972.1|22984.5|22983.1|22996|22994.6|22973|22971.6|159
1742986200000|2025-03-26 10:50:00|22984|22982.6|22988|22986.6|22988|22986.6|22977.5|22976.1|92
1742986500000|2025-03-26 10:55:00|22987.5|22986.1|22988|22986.6|22993|22991.6|22975|22973.6|113
1742986800000|2025-03-26 11:00:00|22988.5|22987.1|22977|22975.6|22996|22994.6|22969|22967.6|156
1742987100000|2025-03-26 11:05:00|22977.5|22976.1|22971.5|22970.1|22989.5|22988.1|22970.5|22969.1|148
1742987400000|2025-03-26 11:10:00|22972|22970.6|22973|22971.6|22982|22980.6|22956.5|22955.1|144
1742987700000|2025-03-26 11:15:00|22972.5|22971.1|22962.5|22961.1|22991|22989.6|22962.5|22961.1|220
1742988000000|2025-03-26 11:20:00|22963|22961.6|22981|22979.6|22986.5|22985.1|22960.5|22959.1|134
1742988300000|2025-03-26 11:25:00|22980.5|22979.1|22969|22967.6|22986|22984.6|22966.5|22965.1|70
1742988600000|2025-03-26 11:30:00|22969.5|22968.1|22970|22968.6|22975|22973.6|22963.5|22962.1|101
1742988900000|2025-03-26 11:35:00|22970.5|22969.1|22966|22964.6|22975.5|22974.1|22958|22956.6|195
1742989200000|2025-03-26 11:40:00|22965|22963.6|22995|22993.6|22995.5|22994.1|22960|22958.6|137
1742989500000|2025-03-26 11:45:00|22995.5|22994.1|22992.5|22991.1|23005.5|23004.1|22989|22987.6|160
1742989800000|2025-03-26 11:50:00|22992|22990.6|22978|22976.6|23002.5|23001.1|22978|22976.6|93
1742990100000|2025-03-26 11:55:00|22977.5|22976.1|22986.5|22985.1|22987|22985.6|22963|22961.6|162
1742990400000|2025-03-26 12:00:00|22988|22986.6|22972.5|22971.1|22988|22986.6|22966.5|22965.1|147
1742990700000|2025-03-26 12:05:00|22972|22970.6|22969.5|22968.1|22987|22985.6|22969.5|22968.1|83
1742991000000|2025-03-26 12:10:00|22969|22967.6|22979|22977.6|22985.5|22984.1|22956.5|22955.1|164
1742991300000|2025-03-26 12:15:00|22979.5|22978.1|22996.5|22995.1|22996.5|22995.1|22977|22975.6|206
1742991600000|2025-03-26 12:20:00|22996|22994.6|22994.5|22993.1|23002|23000.6|22978|22976.6|172
1742991900000|2025-03-26 12:25:00|22995|22993.6|22994|22992.6|22998|22996.6|22988|22986.6|108
1742992200000|2025-03-26 12:30:00|22994.5|22993.1|22982.5|22981.1|22995.5|22994.1|22968|22966.6|136
1742992500000|2025-03-26 12:35:00|22982|22980.6|22980.5|22979.1|22996.5|22995.1|22980|22978.6|267
1742992800000|2025-03-26 12:40:00|22981.2|22979.8|22997.2|22995.8|22997.2|22995.8|22981.2|22979.8|69
1742993100000|2025-03-26 12:45:00|22997.7|22996.3|23009.7|23008.3|23017.7|23016.3|22996.7|22995.3|119
1742993400000|2025-03-26 12:50:00|23009.2|23007.8|22996.2|22994.8|23013.2|23011.8|22985.7|22984.3|233
1742993700000|2025-03-26 12:55:00|22995.7|22994.3|22982.2|22980.8|22998.2|22996.8|22971.7|22970.3|156
1742994000000|2025-03-26 13:00:00|22981.7|22980.3|22986.2|22984.8|22988.7|22987.3|22967.2|22965.8|99
1742994300000|2025-03-26 13:05:00|22986.7|22985.3|22998.7|22997.3|23003.2|23001.8|22979.2|22977.8|109
1742994600000|2025-03-26 13:10:00|22997.7|22996.3|22999.7|22998.3|23002.2|23000.8|22984.2|22982.8|67
1742994900000|2025-03-26 13:15:00|22999.2|22997.8|22961.2|22959.8|23000.7|22999.3|22960.7|22959.3|160
1742995200000|2025-03-26 13:20:00|22961.7|22960.3|22946.7|22945.3|22966.2|22964.8|22927.7|22926.3|352
1742995500000|2025-03-26 13:25:00|22947.2|22945.8|22932.2|22930.8|22955.2|22953.8|22926.2|22924.8|202
1742995800000|2025-03-26 13:30:00|22932.7|22931.3|22936.7|22935.3|22950.2|22948.8|22923.7|22922.3|312
1742996100000|2025-03-26 13:35:00|22938.2|22936.8|22937.7|22936.3|22956.2|22954.8|22923.7|22922.3|836
1742996400000|2025-03-26 13:40:00|22937.2|22935.8|22918.2|22916.8|22944.2|22942.8|22906.7|22905.3|279
1742996700000|2025-03-26 13:45:00|22918.7|22917.3|22870.7|22869.3|22927.2|22925.8|22863.7|22862.3|381
1742997000000|2025-03-26 13:50:00|22869.7|22868.3|22869.7|22868.3|22886.7|22885.3|22858.7|22857.3|382
1742997300000|2025-03-26 13:55:00|22869.2|22867.8|22842.2|22840.8|22873.7|22872.3|22826.7|22825.3|508
1742997600000|2025-03-26 14:00:00|22841.2|22839.8|22895.7|22894.3|22902.7|22901.3|22835.2|22833.8|928
1742997900000|2025-03-26 14:05:00|22896.2|22894.8|22894.2|22892.8|22919.2|22917.8|22882.7|22881.3|652
1742998200000|2025-03-26 14:10:00|22893.7|22892.3|22941.2|22939.8|22948.2|22946.8|22891.2|22889.8|497
1742998500000|2025-03-26 14:15:00|22941.7|22940.3|22922.2|22920.8|22954.7|22953.3|22917.2|22915.8|556
1742998800000|2025-03-26 14:20:00|22921.2|22919.8|22937.7|22936.3|22944.2|22942.8|22908.2|22906.8|323
1742999100000|2025-03-26 14:25:00|22937.2|22935.8|22932.7|22931.3|22948.7|22947.3|22925.2|22923.8|170
1742999400000|2025-03-26 14:30:00|22933.2|22931.8|22955.2|22953.8|22958.7|22957.3|22918.2|22916.8|244
1742999700000|2025-03-26 14:35:00|22955.7|22954.3|22968.7|22967.3|22973.7|22972.3|22953.2|22951.8|334
1743000000000|2025-03-26 14:40:00|22968.2|22966.8|22955.7|22954.3|22977.2|22975.8|22951.2|22949.8|281
1743000300000|2025-03-26 14:45:00|22956.2|22954.8|22958.7|22957.3|22960.2|22958.8|22941.2|22939.8|215
1743000600000|2025-03-26 14:50:00|22958.2|22956.8|22985.7|22984.3|22990.7|22989.3|22958.2|22956.8|297
1743000900000|2025-03-26 14:55:00|22985.2|22983.8|22988.2|22986.8|22990.7|22989.3|22972.2|22970.8|144
1743001200000|2025-03-26 15:00:00|22988.7|22987.3|22987.2|22985.8|22996.2|22994.8|22981.2|22979.8|169
1743001500000|2025-03-26 15:05:00|22987.7|22986.3|22984.7|22983.3|22994.2|22992.8|22981.2|22979.8|130
1743001800000|2025-03-26 15:10:00|22985.3|22983.9|22978.3|22976.9|22988.8|22987.4|22962.8|22961.4|221
1743002100000|2025-03-26 15:15:00|22978.8|22977.4|22965.8|22964.4|22980.8|22979.4|22961.3|22959.9|140
1743002400000|2025-03-26 15:20:00|22965.3|22963.9|22963.8|22962.4|22966.8|22965.4|22948.3|22946.9|220
1743002700000|2025-03-26 15:25:00|22963.3|22961.9|22939.8|22938.4|22964.8|22963.4|22925.8|22924.4|196
1743003000000|2025-03-26 15:30:00|22939.3|22937.9|22934.8|22933.4|22956.3|22954.9|22934.3|22932.9|107
1743003300000|2025-03-26 15:35:00|22935.3|22933.9|22964.3|22962.9|22967.8|22966.4|22930.8|22929.4|99
1743003600000|2025-03-26 15:40:00|22963.8|22962.4|22952.8|22951.4|22972.3|22970.9|22945.8|22944.4|130
1743003900000|2025-03-26 15:45:00|22953.3|22951.9|22929.8|22928.4|22959.3|22957.9|22925.8|22924.4|173
1743004200000|2025-03-26 15:50:00|22930.3|22928.9|22927.3|22925.9|22938.3|22936.9|22917.8|22916.4|386
1743004500000|2025-03-26 15:55:00|22926.8|22925.4|22890.8|22889.4|22928.8|22927.4|22867.8|22866.4|1185
1743004800000|2025-03-26 16:00:00|22890.3|22888.9|22846.8|22845.4|22891.3|22889.9|22835.8|22834.4|575
1743005100000|2025-03-26 16:05:00|22847.3|22845.9|22846.8|22845.4|22871.8|22870.4|22845.8|22844.4|343
1743005400000|2025-03-26 16:10:00|22846.3|22844.9|22847.3|22845.9|22865.8|22864.4|22839.8|22838.4|279
1743005700000|2025-03-26 16:15:00|22846.8|22845.4|22837.3|22835.9|22852.3|22850.9|22824.3|22822.9|375
1743006000000|2025-03-26 16:20:00|22836.8|22835.4|22826.3|22824.9|22849.3|22847.9|22824.3|22822.9|324
1743006300000|2025-03-26 16:25:00|22827.3|22825.9|22846.8|22845.4|22852.3|22850.9|22826.8|22825.4|670
1743006600000|2025-03-26 16:30:00|22847.8|22846.4|22835|22832.2|22852.5|22849.7|22821|22818.2|783
1743006900000|2025-03-26 16:35:00|22836|22833.2|22835|22832.2|22850|22847.2|22833|22830.2|378
1743007200000|2025-03-26 16:40:00|22834.5|22831.7|22813|22810.2|22846|22843.2|22811|22808.2|192
1743007500000|2025-03-26 16:45:00|22813.5|22810.7|22825.5|22822.7|22828|22825.2|22811|22808.2|113
1743007800000|2025-03-26 16:50:00|22825|22822.2|22807|22804.2|22828.5|22825.7|22804.5|22801.7|119
1743008100000|2025-03-26 16:55:00|22807.5|22804.7|22803|22800.2|22811.5|22808.7|22789|22786.2|221
1743008400000|2025-03-26 17:00:00|22802.5|22799.7|22808|22805.2|22817.5|22814.7|22802|22799.2|91
1743008700000|2025-03-26 17:05:00|22807.5|22804.7|22813|22810.2|22813|22810.2|22802|22799.2|92
1743009000000|2025-03-26 17:10:00|22812.5|22809.7|22799|22796.2|22825|22822.2|22797|22794.2|420
1743009300000|2025-03-26 17:15:00|22798.5|22795.7|22758|22755.2|22799.5|22796.7|22748|22745.2|673
1743009600000|2025-03-26 17:20:00|22757.5|22754.7|22767.5|22764.7|22779.5|22776.7|22740.5|22737.7|420
1743009900000|2025-03-26 17:25:00|22766.5|22763.7|22735.5|22732.7|22771.5|22768.7|22729.5|22726.7|221
1743010200000|2025-03-26 17:30:00|22736|22733.2|22675.5|22672.7|22741.5|22738.7|22668|22665.2|611
1743010500000|2025-03-26 17:35:00|22675|22672.2|22682|22679.2|22687.5|22684.7|22668|22665.2|241
1743010800000|2025-03-26 17:40:00|22681.5|22678.7|22710|22707.2|22737.5|22734.7|22681|22678.2|818
1743011100000|2025-03-26 17:45:00|22709.5|22706.7|22713.5|22710.7|22725|22722.2|22704.5|22701.7|112
1743011400000|2025-03-26 17:50:00|22713|22710.2|22718|22715.2|22722|22719.2|22709|22706.2|63
1743011700000|2025-03-26 17:55:00|22717.5|22714.7|22707|22704.2|22722|22719.2|22704|22701.2|114
1743012000000|2025-03-26 18:00:00|22707.5|22704.7|22718.5|22715.7|22726|22723.2|22706|22703.2|139
1743012300000|2025-03-26 18:05:00|22719|22716.2|22720|22717.2|22722|22719.2|22710|22707.2|53
1743012600000|2025-03-26 18:10:00|22719.5|22716.7|22743.5|22740.7|22753.5|22750.7|22719|22716.2|181
1743012900000|2025-03-26 18:15:00|22743|22740.2|22734|22731.2|22752.5|22749.7|22734|22731.2|108
1743013200000|2025-03-26 18:20:00|22733.5|22730.7|22737.5|22734.7|22741.5|22738.7|22729|22726.2|55
1743013500000|2025-03-26 18:25:00|22738|22735.2|22740|22737.2|22749|22746.2|22732.5|22729.7|58
1743013800000|2025-03-26 18:30:00|22739.5|22736.7|22721.5|22718.7|22749.5|22746.7|22720|22717.2|164
1743014100000|2025-03-26 18:35:00|22722|22719.2|22718|22715.2|22728|22725.2|22716|22713.2|35
1743014400000|2025-03-26 18:40:00|22718.5|22715.7|22702.5|22699.7|22724|22721.2|22701|22698.2|87
1743014700000|2025-03-26 18:45:00|22703|22700.2|22692|22689.2|22712|22709.2|22685|22682.2|130
1743015000000|2025-03-26 18:50:00|22692.5|22689.7|22679|22676.2|22694|22691.2|22673|22670.2|140
1743015300000|2025-03-26 18:55:00|22679.5|22676.7|22673|22670.2|22684|22681.2|22671|22668.2|90
1743015600000|2025-03-26 19:00:00|22673.5|22670.7|22673|22670.2|22691.5|22688.7|22671.5|22668.7|94
1743015900000|2025-03-26 19:05:00|22672.5|22669.7|22667.5|22664.7|22677.5|22674.7|22662.5|22659.7|85
1743016200000|2025-03-26 19:10:00|22667|22664.2|22670|22667.2|22673.5|22670.7|22660.5|22657.7|58
1743016500000|2025-03-26 19:15:00|22670.5|22667.7|22683.5|22680.7|22695|22692.2|22670.5|22667.7|155
1743016800000|2025-03-26 19:20:00|22684|22681.2|22677|22674.2|22699|22696.2|22677|22674.2|70
1743017100000|2025-03-26 19:25:00|22677.5|22674.7|22679.5|22676.7|22689|22686.2|22671|22668.2|92
1743017400000|2025-03-26 19:30:00|22680|22677.2|22690.5|22687.7|22691|22688.2|22678.5|22675.7|65
1743017700000|2025-03-26 19:35:00|22691|22688.2|22693|22690.2|22697.5|22694.7|22687|22684.2|75
1743018000000|2025-03-26 19:40:00|22693.5|22690.7|22709|22706.2|22717|22714.2|22693|22690.2|192
1743018300000|2025-03-26 19:45:00|22709.5|22706.7|22733.5|22730.7|22734.5|22731.7|22704|22701.2|122
1743018600000|2025-03-26 19:50:00|22733|22730.2|22742.5|22739.7|22747|22744.2|22729|22726.2|210
1743018900000|2025-03-26 19:55:00|22742|22739.2|22730.5|22727.7|22746|22743.2|22725.5|22722.7|136
1743019200000|2025-03-26 20:00:00|22729.5|22726.7|22724.5|22721.7|22734.5|22731.7|22724|22721.2|43
1743019500000|2025-03-26 20:05:00|22724|22721.2|22717.5|22714.7|22728.5|22725.7|22717.5|22714.7|62
1743019800000|2025-03-26 20:10:00|22717|22714.2|22715.5|22712.7|22719|22716.2|22713|22710.2|43
1743020100000|2025-03-26 20:15:00|22716|22713.2|22713.5|22710.7|22716.5|22713.7|22707|22704.2|40
1743020400000|2025-03-26 20:20:00|22714|22711.2|22710|22707.2|22714|22711.2|22706.5|22703.7|17
1743020700000|2025-03-26 20:25:00|22709.5|22706.7|22703|22700.2|22709.5|22706.7|22701.5|22698.7|43
1743021000000|2025-03-26 20:30:00|22702.5|22699.7|22700.5|22697.7|22704|22701.2|22700|22697.2|25
1743021300000|2025-03-26 20:35:00|22700|22697.2|22708.5|22705.7|22708.5|22705.7|22700|22697.2|32
1743021600000|2025-03-26 20:40:00|22709|22706.2|22707|22704.2|22715|22712.2|22707|22704.2|86
1743021900000|2025-03-26 20:45:00|22707.5|22704.7|22715.5|22712.7|22716.5|22713.7|22707.5|22704.7|35
1743022200000|2025-03-26 20:50:00|22716|22713.2|22707|22704.2|22716|22713.2|22706.5|22703.7|59
1743022500000|2025-03-26 20:55:00|22707.5|22704.7|22716.5|22713.7|22717|22714.2|22706.5|22703.7|96
1743022800000|2025-03-26 21:00:00|22718.4|22711.4|22720.7|22713.7|22722.1|22715.1|22717.3|22710.3|18
1743023100000|2025-03-26 21:05:00|22720|22713|22724.9|22717.9|22724.9|22717.9|22720|22713|0
1743023400000|2025-03-26 21:10:00|22724.3|22717.3|22724.3|22717.3|22724.6|22717.6|22721.2|22714.2|0
1743023700000|2025-03-26 21:15:00|22724.4|22717.4|22705.4|22698.4|22724.8|22717.8|22697.8|22690.8|0
1743024000000|2025-03-26 21:20:00|22706|22699|22708.6|22701.6|22712.8|22705.8|22702.3|22695.3|0
1743024300000|2025-03-26 21:25:00|22710.7|22703.7|22708.9|22701.9|22717.1|22710.1|22706.9|22699.9|0
1743024600000|2025-03-26 21:30:00|22709.1|22702.1|22706.1|22699.1|22712.1|22705.1|22704.6|22697.6|0
1743024900000|2025-03-26 21:35:00|22707.8|22700.8|22705.3|22698.3|22709.5|22702.5|22703.7|22696.7|0
1743025200000|2025-03-26 21:40:00|22705.4|22698.4|22704.6|22697.6|22706.9|22699.9|22703|22696|0
1743025500000|2025-03-26 21:45:00|22704.3|22697.3|22692.9|22685.9|22706.1|22699.1|22692.8|22685.8|0
1743025800000|2025-03-26 21:50:00|22692.8|22685.8|22687.8|22680.8|22695.4|22688.4|22681.7|22674.7|0
1743026100000|2025-03-26 21:55:00|22687.7|22680.7|22684.7|22677.7|22690.2|22683.2|22682.3|22675.3|0
1743026400000|2025-03-26 22:00:00|22653.2|22646.2|22687.5|22680.5|22695.1|22688.1|22639.7|22632.7|0
1743026700000|2025-03-26 22:05:00|22687.1|22680.1|22694.3|22687.3|22712.5|22705.5|22684.4|22677.4|0
1743027000000|2025-03-26 22:10:00|22695.5|22688.5|22672.7|22665.7|22695.5|22688.5|22672.5|22665.5|0
1743027300000|2025-03-26 22:15:00|22672.3|22665.3|22648.3|22641.3|22677.4|22670.4|22648.3|22641.3|0
1743027600000|2025-03-26 22:20:00|22648.8|22641.8|22663|22656|22666|22659|22643.1|22636.1|0
1743027900000|2025-03-26 22:25:00|22661|22654|22653.1|22646.1|22662.1|22655.1|22644|22637|0
1743028200000|2025-03-26 22:30:00|22653.9|22646.9|22669.4|22662.4|22669.6|22662.6|22653.9|22646.9|0
1743028500000|2025-03-26 22:35:00|22669.5|22662.5|22673.2|22666.2|22675.2|22668.2|22662.3|22655.3|0
1743028800000|2025-03-26 22:40:00|22673.6|22666.6|22666|22659|22674.4|22667.4|22656|22649|0
1743029100000|2025-03-26 22:45:00|22666.8|22659.8|22666.7|22659.7|22673.9|22666.9|22663.8|22656.8|0
1743029400000|2025-03-26 22:50:00|22665.9|22658.9|22670.7|22663.7|22672.3|22665.3|22663.5|22656.5|0
1743029700000|2025-03-26 22:55:00|22669.9|22662.9|22659.8|22652.8|22669.9|22662.9|22658.5|22651.5|0
1743030000000|2025-03-26 23:00:00|22660.1|22653.1|22661.6|22654.6|22666.3|22659.3|22657.7|22650.7|0
1743030300000|2025-03-26 23:05:00|22662|22655|22661.9|22654.9|22663.5|22656.5|22651.8|22644.8|0
1743030600000|2025-03-26 23:10:00|22661.4|22654.4|22660.3|22653.3|22664.2|22657.2|22659.5|22652.5|0
1743030900000|2025-03-26 23:15:00|22660.7|22653.7|22658.2|22651.2|22664.2|22657.2|22657.1|22650.1|0
1743031200000|2025-03-26 23:20:00|22657.8|22650.8|22663.9|22656.9|22665.3|22658.3|22657.8|22650.8|0
1743031500000|2025-03-26 23:25:00|22663.5|22656.5|22661.2|22654.2|22666.4|22659.4|22660.2|22653.2|0
1743031800000|2025-03-26 23:30:00|22661.5|22654.5|22668.6|22661.6|22670.6|22663.6|22661.2|22654.2|0
1743032100000|2025-03-26 23:35:00|22669|22662|22670.9|22663.9|22671.7|22664.7|22668.5|22661.5|0
1743032400000|2025-03-26 23:40:00|22670.1|22663.1|22672.9|22665.9|22672.9|22665.9|22667.1|22660.1|0
1743032700000|2025-03-26 23:45:00|22673.7|22666.7|22681.6|22674.6|22683.9|22676.9|22672.1|22665.1|0
1743033000000|2025-03-26 23:50:00|22682|22675|22687.5|22680.5|22691.1|22684.1|22679.8|22672.8|0
1743033300000|2025-03-26 23:55:00|22687.4|22680.4|22681.1|22674.1|22688.2|22681.2|22678.7|22671.7|0
1743033600000|2025-03-27 00:00:00|22679.9|22672.9|22676.5|22669.5|22682|22675|22672.1|22665.1|0
1743033900000|2025-03-27 00:05:00|22676.1|22669.1|22686.4|22679.4|22686.8|22679.8|22672.9|22665.9|0
1743034200000|2025-03-27 00:10:00|22686.8|22679.8|22688|22681|22696.8|22689.8|22684.8|22677.8|0
1743034500000|2025-03-27 00:15:00|22687.6|22680.6|22652.3|22647.3|22688|22681|22638.8|22633.8|92
1743034800000|2025-03-27 00:20:00|22652.8|22647.8|22652.3|22647.3|22663.3|22658.3|22650.3|22645.3|38
1743035100000|2025-03-27 00:25:00|22651.8|22646.8|22673.3|22668.3|22677.8|22672.8|22651.3|22646.3|11
1743035400000|2025-03-27 00:30:00|22672.8|22667.8|22680.3|22675.3|22680.3|22675.3|22672.3|22667.3|5
1743035700000|2025-03-27 00:35:00|22679.8|22674.8|22685.8|22680.8|22686.3|22681.3|22679.8|22674.8|0
1743036000000|2025-03-27 00:40:00|22686.3|22681.3|22688.3|22683.3|22690.3|22685.3|22683.3|22678.3|13
1743036300000|2025-03-27 00:45:00|22688.8|22683.8|22687.3|22682.3|22699.3|22694.3|22687.3|22682.3|14
1743036600000|2025-03-27 00:50:00|22686.8|22681.8|22679.3|22674.3|22686.8|22681.8|22675.8|22670.8|14
1743036900000|2025-03-27 00:55:00|22678.8|22673.8|22674.3|22669.3|22683.3|22678.3|22674.3|22669.3|18
1743037200000|2025-03-27 01:00:00|22673.8|22668.8|22684.3|22679.3|22687.3|22682.3|22673.8|22668.8|7
1743037500000|2025-03-27 01:05:00|22683.8|22678.8|22686.8|22681.8|22689.3|22684.3|22681.8|22676.8|1
1743037800000|2025-03-27 01:10:00|22687.3|22682.3|22687.3|22682.3|22694.8|22689.8|22684.8|22679.8|7
1743038100000|2025-03-27 01:15:00|22686.8|22681.8|22684.3|22679.3|22691.8|22686.8|22683.3|22678.3|8
1743038400000|2025-03-27 01:20:00|22684.8|22679.8|22675.3|22670.3|22684.8|22679.8|22675.3|22670.3|1
1743038700000|2025-03-27 01:25:00|22674.8|22669.8|22675.8|22670.8|22679.3|22674.3|22674.8|22669.8|6
1743039000000|2025-03-27 01:30:00|22676.3|22671.3|22668.3|22663.3|22680.3|22675.3|22667.8|22662.8|14
1743039300000|2025-03-27 01:35:00|22668.8|22663.8|22662.8|22657.8|22669.8|22664.8|22661.8|22656.8|2
1743039600000|2025-03-27 01:40:00|22663.3|22658.3|22659.8|22654.8|22671.3|22666.3|22653.3|22648.3|19
1743039900000|2025-03-27 01:45:00|22659.3|22654.3|22663.3|22658.3|22663.3|22658.3|22652.8|22647.8|22
1743040200000|2025-03-27 01:50:00|22662.8|22657.8|22663.8|22658.8|22671.8|22666.8|22662.3|22657.3|13
1743040500000|2025-03-27 01:55:00|22663.3|22658.3|22664.8|22659.8|22667.8|22662.8|22662.3|22657.3|2
1743040800000|2025-03-27 02:00:00|22665.3|22660.3|22686.8|22681.8|22686.8|22681.8|22665.3|22660.3|9
1743041100000|2025-03-27 02:05:00|22687.8|22682.8|22687.3|22682.3|22689.8|22684.8|22686.3|22681.3|6
1743041400000|2025-03-27 02:10:00|22685.8|22680.8|22676.8|22671.8|22685.8|22680.8|22675.8|22670.8|12
1743041700000|2025-03-27 02:15:00|22676.3|22671.3|22677.3|22672.3|22679.8|22674.8|22673.3|22668.3|12
1743042000000|2025-03-27 02:20:00|22676.3|22671.3|22672.3|22667.3|22677.3|22672.3|22668.3|22663.3|7
1743042300000|2025-03-27 02:25:00|22671.8|22666.8|22676.3|22671.3|22677.8|22672.8|22669.3|22664.3|6
1743042600000|2025-03-27 02:30:00|22676.8|22671.8|22678.3|22673.3|22678.8|22673.8|22667.8|22662.8|6
1743042900000|2025-03-27 02:35:00|22678.8|22673.8|22676.3|22671.3|22680.8|22675.8|22675.3|22670.3|21
1743043200000|2025-03-27 02:40:00|22675.8|22670.8|22678.3|22673.3|22678.3|22673.3|22670.3|22665.3|4
1743043500000|2025-03-27 02:45:00|22677.8|22672.8|22676.8|22671.8|22677.8|22672.8|22675.8|22670.8|3
1743043800000|2025-03-27 02:50:00|22676.3|22671.3|22667.8|22662.8|22676.3|22671.3|22666.8|22661.8|6
1743044100000|2025-03-27 02:55:00|22667.3|22662.3|22669.3|22664.3|22670.8|22665.8|22666.8|22661.8|3
1743044400000|2025-03-27 03:00:00|22669.8|22664.8|22668.8|22663.8|22671.8|22666.8|22666.3|22661.3|8
1743044700000|2025-03-27 03:05:00|22668.3|22663.3|22662.3|22657.3|22671.8|22666.8|22661.8|22656.8|2
1743045000000|2025-03-27 03:10:00|22662.8|22657.8|22664.8|22659.8|22666.3|22661.3|22661.3|22656.3|1
1743045300000|2025-03-27 03:15:00|22664.3|22659.3|22667.8|22662.8|22669.8|22664.8|22661.8|22656.8|4
1743045600000|2025-03-27 03:20:00|22667.3|22662.3|22661.8|22656.8|22667.3|22662.3|22661.8|22656.8|0
1743045900000|2025-03-27 03:25:00|22662.3|22657.3|22662.3|22657.3|22664.3|22659.3|22661.8|22656.8|1
1743046200000|2025-03-27 03:30:00|22662.8|22657.8|22665.3|22660.3|22666.8|22661.8|22662.3|22657.3|3
1743046500000|2025-03-27 03:35:00|22665.8|22660.8|22680.3|22675.3|22682.3|22677.3|22665.3|22660.3|16
1743046800000|2025-03-27 03:40:00|22680.8|22675.8|22688.3|22683.3|22688.3|22683.3|22679.8|22674.8|13
1743047100000|2025-03-27 03:45:00|22688.8|22683.8|22692.8|22687.8|22692.8|22687.8|22687.3|22682.3|3
1743047400000|2025-03-27 03:50:00|22692.3|22687.3|22691.3|22686.3|22692.8|22687.8|22688.3|22683.3|7
1743047700000|2025-03-27 03:55:00|22691.8|22686.8|22688.3|22683.3|22692.3|22687.3|22687.8|22682.8|2
1743048000000|2025-03-27 04:00:00|22688.8|22683.8|22697.8|22692.8|22697.8|22692.8|22688.3|22683.3|11
1743048300000|2025-03-27 04:05:00|22699.3|22694.3|22701.8|22696.8|22704.8|22699.8|22699.3|22694.3|22
1743048600000|2025-03-27 04:10:00|22702.3|22697.3|22688.3|22683.3|22703.8|22698.8|22687.8|22682.8|4
1743048900000|2025-03-27 04:15:00|22688.8|22683.8|22686.3|22681.3|22690.3|22685.3|22686.3|22681.3|3
1743049200000|2025-03-27 04:20:00|22685.8|22680.8|22688.3|22683.3|22688.8|22683.8|22685.8|22680.8|1
1743049500000|2025-03-27 04:25:00|22688.8|22683.8|22688.8|22683.8|22691.3|22686.3|22688.3|22683.3|2
1743049800000|2025-03-27 04:30:00|22688.3|22683.3|22687.3|22682.3|22689.3|22684.3|22686.3|22681.3|1
1743050100000|2025-03-27 04:35:00|22687.8|22682.8|22686.3|22681.3|22692.3|22687.3|22686.3|22681.3|7
1743050400000|2025-03-27 04:40:00|22686.8|22681.8|22687.8|22682.8|22690.3|22685.3|22686.3|22681.3|4
1743050700000|2025-03-27 04:45:00|22687.3|22682.3|22687.3|22682.3|22690.8|22685.8|22685.3|22680.3|9
1743051000000|2025-03-27 04:50:00|22687.8|22682.8|22689.8|22684.8|22692.3|22687.3|22687.8|22682.8|7
1743051300000|2025-03-27 04:55:00|22690.3|22685.3|22689.3|22684.3|22692.8|22687.8|22688.3|22683.3|13
1743051600000|2025-03-27 05:00:00|22688.3|22683.3|22684.8|22679.8|22688.3|22683.3|22683.8|22678.8|8
1743051900000|2025-03-27 05:05:00|22685.3|22680.3|22679.3|22674.3|22686.3|22681.3|22676.8|22671.8|12
1743052200000|2025-03-27 05:10:00|22679.8|22674.8|22677.8|22672.8|22681.3|22676.3|22676.3|22671.3|4
1743052500000|2025-03-27 05:15:00|22677.3|22672.3|22676.3|22671.3|22678.3|22673.3|22675.8|22670.8|0
1743052800000|2025-03-27 05:20:00|22675.8|22670.8|22675.3|22670.3|22681.3|22676.3|22674.8|22669.8|13
1743053100000|2025-03-27 05:25:00|22676.8|22671.8|22675.3|22670.3|22677.3|22672.3|22675.3|22670.3|1
1743053400000|2025-03-27 05:30:00|22671.8|22666.8|22676.3|22671.3|22677.8|22672.8|22670.8|22665.8|9
1743053700000|2025-03-27 05:35:00|22675.8|22670.8|22683.3|22678.3|22683.8|22678.8|22675.8|22670.8|0
1743054000000|2025-03-27 05:40:00|22682.8|22677.8|22686.8|22681.8|22688.3|22683.3|22681.8|22676.8|5
1743054300000|2025-03-27 05:45:00|22687.3|22682.3|22677.3|22672.3|22687.3|22682.3|22677.3|22672.3|4
1743054600000|2025-03-27 05:50:00|22676.8|22671.8|22670.3|22665.3|22676.8|22671.8|22664.8|22659.8|16
1743054900000|2025-03-27 05:55:00|22668.8|22663.8|22658.8|22653.8|22671.3|22666.3|22658.3|22653.3|16
1743055200000|2025-03-27 06:00:00|22659.3|22654.3|22659.8|22654.8|22662.3|22657.3|22655.3|22650.3|16
1743055500000|2025-03-27 06:05:00|22660.3|22655.3|22667.3|22662.3|22669.8|22664.8|22647.3|22642.3|78
1743055800000|2025-03-27 06:10:00|22667.8|22662.8|22669.3|22664.3|22672.3|22667.3|22664.3|22659.3|28
1743056100000|2025-03-27 06:15:00|22669.8|22664.8|22668.8|22663.8|22675.8|22670.8|22667.3|22662.3|15
1743056400000|2025-03-27 06:20:00|22669.8|22664.8|22677.8|22672.8|22679.3|22674.3|22663.3|22658.3|49
1743056700000|2025-03-27 06:25:00|22677.3|22672.3|22675.8|22670.8|22680.3|22675.3|22675.3|22670.3|11
1743057000000|2025-03-27 06:30:00|22675.3|22670.3|22663.3|22658.3|22687.8|22682.8|22663.3|22658.3|67
1743057300000|2025-03-27 06:35:00|22663.8|22658.8|22659.3|22654.3|22666.3|22661.3|22654.8|22649.8|66
1743057600000|2025-03-27 06:40:00|22658.8|22653.8|22654.8|22649.8|22662.8|22657.8|22651.3|22646.3|40
1743057900000|2025-03-27 06:45:00|22655.3|22650.3|22650.3|22645.3|22662.8|22657.8|22648.8|22643.8|43
1743058200000|2025-03-27 06:50:00|22650.8|22645.8|22634.8|22629.8|22651.3|22646.3|22631.8|22626.8|58
1743058500000|2025-03-27 06:55:00|22634.3|22629.3|22638.3|22633.3|22640.3|22635.3|22618.8|22613.8|93
1743058800000|2025-03-27 07:00:00|22637.2|22634.4|22592.7|22589.9|22659.2|22656.4|22590.2|22587.4|381
1743059100000|2025-03-27 07:05:00|22591.7|22588.9|22598.2|22595.4|22619.2|22616.4|22580.7|22577.9|285
1743059400000|2025-03-27 07:10:00|22597.7|22594.9|22618.2|22615.4|22625.2|22622.4|22595.7|22592.9|132
1743059700000|2025-03-27 07:15:00|22617.7|22614.9|22595.7|22592.9|22618.2|22615.4|22591.2|22588.4|165
1743060000000|2025-03-27 07:20:00|22596.2|22593.4|22596.7|22593.9|22599.7|22596.9|22581.2|22578.4|113
1743060300000|2025-03-27 07:25:00|22597.2|22594.4|22596.7|22593.9|22604.7|22601.9|22587.7|22584.9|132
1743060600000|2025-03-27 07:30:00|22597.2|22594.4|22574.7|22571.9|22606.2|22603.4|22573.2|22570.4|161
1743060900000|2025-03-27 07:35:00|22575.2|22572.4|22556.7|22553.9|22585.2|22582.4|22550.2|22547.4|201
1743061200000|2025-03-27 07:40:00|22557.2|22554.4|22587.7|22584.9|22600.2|22597.4|22553.2|22550.4|291
1743061500000|2025-03-27 07:45:00|22586.7|22583.9|22601.7|22598.9|22602.2|22599.4|22580.2|22577.4|131
1743061800000|2025-03-27 07:50:00|22602.2|22599.4|22596.2|22593.4|22613.7|22610.9|22588.2|22585.4|139
1743062100000|2025-03-27 07:55:00|22595.7|22592.9|22581.2|22578.4|22596.7|22593.9|22577.7|22574.9|268
1743062400000|2025-03-27 08:00:00|22581.7|22578.9|22514|22512.6|22599.5|22598.1|22510.5|22509.1|1428
1743062700000|2025-03-27 08:05:00|22513.5|22512.1|22483.5|22482.1|22524.5|22523.1|22466|22464.6|938
1743063000000|2025-03-27 08:10:00|22483|22481.6|22503.5|22502.1|22506.5|22505.1|22465.5|22464.1|717
1743063300000|2025-03-27 08:15:00|22502.5|22501.1|22512.5|22511.1|22519|22517.6|22472.5|22471.1|469
1743063600000|2025-03-27 08:20:00|22513|22511.6|22535|22533.6|22537|22535.6|22509|22507.6|337
1743063900000|2025-03-27 08:25:00|22534.5|22533.1|22553|22551.6|22558|22556.6|22500.5|22499.1|563
1743064200000|2025-03-27 08:30:00|22555|22553.6|22568.5|22567.1|22579.5|22578.1|22548.5|22547.1|602
1743064500000|2025-03-27 08:35:00|22569|22567.6|22600|22598.6|22605.5|22604.1|22559.5|22558.1|456
1743064800000|2025-03-27 08:40:00|22599|22597.6|22593.5|22592.1|22609.5|22608.1|22588|22586.6|290
1743065100000|2025-03-27 08:45:00|22593|22591.6|22594.5|22593.1|22596.5|22595.1|22567|22565.6|545
1743065400000|2025-03-27 08:50:00|22595.5|22594.1|22567.5|22566.1|22595.5|22594.1|22542|22540.6|455
1743065700000|2025-03-27 08:55:00|22568|22566.6|22630|22628.6|22636.5|22635.1|22565|22563.6|416
1743066000000|2025-03-27 09:00:00|22634|22632.6|22635|22633.6|22647|22645.6|22627.5|22626.1|415
1743066300000|2025-03-27 09:05:00|22634.5|22633.1|22621.5|22620.1|22647|22645.6|22617|22615.6|262
1743066600000|2025-03-27 09:10:00|22621|22619.6|22614|22612.6|22634.5|22633.1|22605|22603.6|182
1743066900000|2025-03-27 09:15:00|22613.5|22612.1|22629.5|22628.1|22642|22640.6|22609.5|22608.1|181
1743067200000|2025-03-27 09:20:00|22630|22628.6|22633.5|22632.1|22635|22633.6|22602.5|22601.1|227
1743067500000|2025-03-27 09:25:00|22634|22632.6|22663.5|22662.1|22669.5|22668.1|22632.5|22631.1|394
1743067800000|2025-03-27 09:30:00|22663|22661.6|22641.5|22640.1|22668|22666.6|22638.5|22637.1|248
1743068100000|2025-03-27 09:35:00|22642|22640.6|22627|22625.6|22653.5|22652.1|22621.5|22620.1|224
1743068400000|2025-03-27 09:40:00|22626.5|22625.1|22633|22631.6|22646.5|22645.1|22622.5|22621.1|207
1743068700000|2025-03-27 09:45:00|22633.5|22632.1|22682|22680.6|22685|22683.6|22632.5|22631.1|319
1743069000000|2025-03-27 09:50:00|22682.5|22681.1|22679.5|22678.1|22692|22690.6|22668.5|22667.1|438
1743069300000|2025-03-27 09:55:00|22680|22678.6|22696.5|22695.1|22707.5|22706.1|22679.5|22678.1|304
1743069600000|2025-03-27 10:00:00|22697|22695.6|22707|22705.6|22715.5|22714.1|22680|22678.6|518
1743069900000|2025-03-27 10:05:00|22707.5|22706.1|22702|22700.6|22718|22716.6|22694|22692.6|174
1743070200000|2025-03-27 10:10:00|22701.5|22700.1|22702|22700.6|22724.5|22723.1|22698|22696.6|201
1743070500000|2025-03-27 10:15:00|22701.5|22700.1|22671|22669.6|22704.5|22703.1|22670|22668.6|339
1743070800000|2025-03-27 10:20:00|22670.5|22669.1|22687.5|22686.1|22688.5|22687.1|22666.5|22665.1|241
1743071100000|2025-03-27 10:25:00|22687|22685.6|22670.5|22669.1|22689|22687.6|22662|22660.6|156
1743071400000|2025-03-27 10:30:00|22671|22669.6|22688|22686.6|22689.5|22688.1|22666|22664.6|117
1743071700000|2025-03-27 10:35:00|22688.5|22687.1|22683.5|22682.1|22700.5|22699.1|22683.5|22682.1|173
1743072000000|2025-03-27 10:40:00|22683|22681.6|22690.5|22689.1|22700.5|22699.1|22677.5|22676.1|177
1743072300000|2025-03-27 10:45:00|22691|22689.6|22659.5|22658.1|22695|22693.6|22653|22651.6|231
1743072600000|2025-03-27 10:50:00|22660|22658.6|22641|22639.6|22667.5|22666.1|22631|22629.6|346
1743072900000|2025-03-27 10:55:00|22640.5|22639.1|22646|22644.6|22654.5|22653.1|22628.5|22627.1|156
1743073200000|2025-03-27 11:00:00|22645.5|22644.1|22658|22656.6|22662.5|22661.1|22630.5|22629.1|168
1743073500000|2025-03-27 11:05:00|22656.5|22655.1|22660.5|22659.1|22673|22671.6|22654.5|22653.1|173
1743073800000|2025-03-27 11:10:00|22660|22658.6|22611|22609.6|22660|22658.6|22600|22598.6|233
1743074100000|2025-03-27 11:15:00|22609.5|22608.1|22630|22628.6|22641|22639.6|22609|22607.6|103
1743074400000|2025-03-27 11:20:00|22629.5|22628.1|22635|22633.6|22641.5|22640.1|22617|22615.6|111
1743074700000|2025-03-27 11:25:00|22634.5|22633.1|22619.5|22618.1|22641|22639.6|22614|22612.6|129
1743075000000|2025-03-27 11:30:00|22620|22618.6|22641.5|22640.1|22655|22653.6|22620|22618.6|119
1743075300000|2025-03-27 11:35:00|22642|22640.6|22654|22652.6|22663|22661.6|22641|22639.6|94
1743075600000|2025-03-27 11:40:00|22654.5|22653.1|22636.5|22635.1|22662.5|22661.1|22631.5|22630.1|400
1743075900000|2025-03-27 11:45:00|22636|22634.6|22646.5|22645.1|22656|22654.6|22632.5|22631.1|97
1743076200000|2025-03-27 11:50:00|22647|22645.6|22655.5|22654.1|22659|22657.6|22644|22642.6|51
1743076500000|2025-03-27 11:55:00|22655|22653.6|22638|22636.6|22664.5|22663.1|22633|22631.6|116
1743076800000|2025-03-27 12:00:00|22638.5|22637.1|22624.5|22623.1|22647|22645.6|22621|22619.6|131
1743077100000|2025-03-27 12:05:00|22624|22622.6|22619.5|22618.1|22629|22627.6|22604|22602.6|126
1743077400000|2025-03-27 12:10:00|22619|22617.6|22626|22624.6|22629|22627.6|22612|22610.6|97
1743077700000|2025-03-27 12:15:00|22625.5|22624.1|22620|22618.6|22632.5|22631.1|22617|22615.6|77
1743078000000|2025-03-27 12:20:00|22619.5|22618.1|22628|22626.6|22630.5|22629.1|22615.5|22614.1|84
1743078300000|2025-03-27 12:25:00|22627.5|22626.1|22615.5|22614.1|22634|22632.6|22608|22606.6|123
1743078600000|2025-03-27 12:30:00|22616|22614.6|22627|22625.6|22650.5|22649.1|22615.5|22614.1|242
1743078900000|2025-03-27 12:35:00|22626.5|22625.1|22623|22621.6|22646|22644.6|22616|22614.6|152
1743079200000|2025-03-27 12:40:00|22623.5|22622.1|22607.5|22606.1|22634|22632.6|22605|22603.6|219
1743079500000|2025-03-27 12:45:00|22608|22606.6|22593.5|22592.1|22618|22616.6|22590|22588.6|158
1743079800000|2025-03-27 12:50:00|22592.5|22591.1|22583.5|22582.1|22595|22593.6|22572|22570.6|173
1743080100000|2025-03-27 12:55:00|22583|22581.6|22567|22565.6|22584.5|22583.1|22565.5|22564.1|165
1743080400000|2025-03-27 13:00:00|22566.5|22565.1|22597|22595.6|22604.5|22603.1|22566.5|22565.1|387
1743080700000|2025-03-27 13:05:00|22596.5|22595.1|22572|22570.6|22597|22595.6|22567|22565.6|151
1743081000000|2025-03-27 13:10:00|22572.5|22571.1|22571|22569.6|22583|22581.6|22559|22557.6|167
1743081300000|2025-03-27 13:15:00|22570.5|22569.1|22566|22564.6|22580.5|22579.1|22563|22561.6|80
1743081600000|2025-03-27 13:20:00|22566.5|22565.1|22569.5|22568.1|22573|22571.6|22550.5|22549.1|191
1743081900000|2025-03-27 13:25:00|22569|22567.6|22561|22559.6|22572|22570.6|22551.5|22550.1|236
1743082200000|2025-03-27 13:30:00|22561.5|22560.1|22552.5|22551.1|22582.5|22581.1|22542.5|22541.1|329
1743082500000|2025-03-27 13:35:00|22552|22550.6|22532.5|22531.1|22559|22557.6|22529.5|22528.1|283
1743082800000|2025-03-27 13:40:00|22532|22530.6|22538.5|22537.1|22542.5|22541.1|22520.5|22519.1|291
1743083100000|2025-03-27 13:45:00|22539|22537.6|22603|22601.6|22607|22605.6|22539|22537.6|552
1743083400000|2025-03-27 13:50:00|22603.5|22602.1|22643.5|22642.1|22661|22659.6|22600.5|22599.1|635
1743083700000|2025-03-27 13:55:00|22644|22642.6|22645|22643.6|22649.5|22648.1|22619|22617.6|555
1743084000000|2025-03-27 14:00:00|22647.5|22646.1|22634.5|22633.1|22655.5|22654.1|22623.5|22622.1|151
1743084300000|2025-03-27 14:05:00|22635|22633.6|22633.5|22632.1|22643|22641.6|22619.5|22618.1|144
1743084600000|2025-03-27 14:10:00|22633|22631.6|22655|22653.6|22657.5|22656.1|22616|22614.6|197
1743084900000|2025-03-27 14:15:00|22653.5|22652.1|22649.5|22648.1|22657.5|22656.1|22641|22639.6|166
1743085200000|2025-03-27 14:20:00|22649|22647.6|22632|22630.6|22650.5|22649.1|22617.5|22616.1|212
1743085500000|2025-03-27 14:25:00|22632.5|22631.1|22651.5|22650.1|22652.5|22651.1|22626|22624.6|127
1743085800000|2025-03-27 14:30:00|22652|22650.6|22662.5|22661.1|22664.5|22663.1|22644|22642.6|241
1743086100000|2025-03-27 14:35:00|22663|22661.6|22690|22688.6|22690.5|22689.1|22662.5|22661.1|387
1743086400000|2025-03-27 14:40:00|22690.5|22689.1|22687.5|22686.1|22706.5|22705.1|22684.5|22683.1|422
1743086700000|2025-03-27 14:45:00|22687|22685.6|22683|22681.6|22695.5|22694.1|22678.5|22677.1|301
1743087000000|2025-03-27 14:50:00|22682.5|22681.1|22683|22681.6|22690.5|22689.1|22661|22659.6|268
1743087300000|2025-03-27 14:55:00|22682.5|22681.1|22707|22705.6|22707.5|22706.1|22679.5|22678.1|146
1743087600000|2025-03-27 15:00:00|22711|22709.6|22700|22698.6|22717|22715.6|22691|22689.6|197
1743087900000|2025-03-27 15:05:00|22699.5|22698.1|22690.5|22689.1|22709|22707.6|22689|22687.6|127
1743088200000|2025-03-27 15:10:00|22690|22688.6|22725.5|22724.1|22732.5|22731.1|22687.5|22686.1|400
1743088500000|2025-03-27 15:15:00|22726|22724.6|22735|22733.6|22741|22739.6|22714|22712.6|221
1743088800000|2025-03-27 15:20:00|22734.5|22733.1|22715|22713.6|22734.5|22733.1|22704|22702.6|164
1743089100000|2025-03-27 15:25:00|22715.5|22714.1|22707|22705.6|22721.5|22720.1|22701.5|22700.1|258
1743089400000|2025-03-27 15:30:00|22706.5|22705.1|22687|22685.6|22707.5|22706.1|22682.5|22681.1|312
1743089700000|2025-03-27 15:35:00|22687.5|22686.1|22664.5|22663.1|22696|22694.6|22658.5|22657.1|248
1743090000000|2025-03-27 15:40:00|22664|22662.6|22676|22674.6|22676.5|22675.1|22656|22654.6|104
1743090300000|2025-03-27 15:45:00|22676.5|22675.1|22657.5|22656.1|22678.5|22677.1|22652|22650.6|189
1743090600000|2025-03-27 15:50:00|22658|22656.6|22675|22673.6|22682.5|22681.1|22655|22653.6|236
1743090900000|2025-03-27 15:55:00|22675.5|22674.1|22651|22649.6|22675.5|22674.1|22643.5|22642.1|219
1743091200000|2025-03-27 16:00:00|22652|22650.6|22654|22652.6|22665|22663.6|22644|22642.6|165
1743091500000|2025-03-27 16:05:00|22653.5|22652.1|22669|22667.6|22678.5|22677.1|22653.5|22652.1|322
1743091800000|2025-03-27 16:10:00|22669.5|22668.1|22648|22646.6|22671|22669.6|22645|22643.6|358
1743092100000|2025-03-27 16:15:00|22648.5|22647.1|22674|22672.6|22675.5|22674.1|22645|22643.6|216
1743092400000|2025-03-27 16:20:00|22673.5|22672.1|22668|22666.6|22677|22675.6|22665.5|22664.1|184
1743092700000|2025-03-27 16:25:00|22667.5|22666.1|22662|22660.6|22668|22666.6|22654|22652.6|511
1743093000000|2025-03-27 16:30:00|22662.7|22659.9|22672.7|22669.9|22681.2|22678.4|22662.7|22659.9|682
1743093300000|2025-03-27 16:35:00|22672.2|22669.4|22668.7|22665.9|22675.7|22672.9|22659.7|22656.9|322
1743093600000|2025-03-27 16:40:00|22668.2|22665.4|22668.7|22665.9|22680.7|22677.9|22667.2|22664.4|98
1743093900000|2025-03-27 16:45:00|22668.2|22665.4|22642.7|22639.9|22674.7|22671.9|22642.2|22639.4|130
1743094200000|2025-03-27 16:50:00|22643.7|22640.9|22636.7|22633.9|22645.7|22642.9|22625.7|22622.9|194
1743094500000|2025-03-27 16:55:00|22636.2|22633.4|22614.2|22611.4|22638.7|22635.9|22613.2|22610.4|106
1743094800000|2025-03-27 17:00:00|22614.7|22611.9|22623.7|22620.9|22628.2|22625.4|22610.7|22607.9|96
1743095100000|2025-03-27 17:05:00|22623.2|22620.4|22637.2|22634.4|22641.2|22638.4|22620.7|22617.9|169
1743095400000|2025-03-27 17:10:00|22636.7|22633.9|22651.7|22648.9|22652.2|22649.4|22632.7|22629.9|101
1743095700000|2025-03-27 17:15:00|22651.2|22648.4|22644.7|22641.9|22656.7|22653.9|22643.2|22640.4|66
1743096000000|2025-03-27 17:20:00|22644.2|22641.4|22646.7|22643.9|22649.7|22646.9|22636.7|22633.9|139
1743096300000|2025-03-27 17:25:00|22646.2|22643.4|22629.2|22626.4|22648.7|22645.9|22626.7|22623.9|108
1743096600000|2025-03-27 17:30:00|22628.7|22625.9|22634.7|22631.9|22641.2|22638.4|22627.7|22624.9|74
1743096900000|2025-03-27 17:35:00|22634.2|22631.4|22629.7|22626.9|22644.2|22641.4|22618.2|22615.4|161
1743097200000|2025-03-27 17:40:00|22629.2|22626.4|22637.2|22634.4|22642.2|22639.4|22626.7|22623.9|71
1743097500000|2025-03-27 17:45:00|22636.7|22633.9|22658.7|22655.9|22659.7|22656.9|22636.2|22633.4|86
1743097800000|2025-03-27 17:50:00|22659.2|22656.4|22637.7|22634.9|22663.7|22660.9|22634.7|22631.9|89
1743098100000|2025-03-27 17:55:00|22637.2|22634.4|22649.2|22646.4|22650.2|22647.4|22632.7|22629.9|47
1743098400000|2025-03-27 18:00:00|22648.7|22645.9|22653.7|22650.9|22655.7|22652.9|22642.7|22639.9|44
1743098700000|2025-03-27 18:05:00|22653.2|22650.4|22660.7|22657.9|22668.7|22665.9|22653.2|22650.4|58
1743099000000|2025-03-27 18:10:00|22660.2|22657.4|22672.7|22669.9|22674.2|22671.4|22656.2|22653.4|63
1743099300000|2025-03-27 18:15:00|22672.2|22669.4|22672.7|22669.9|22681.7|22678.9|22667.2|22664.4|69
1743099600000|2025-03-27 18:20:00|22673.2|22670.4|22667.7|22664.9|22681.2|22678.4|22667.2|22664.4|35
1743099900000|2025-03-27 18:25:00|22667.2|22664.4|22665.7|22662.9|22672.2|22669.4|22662.7|22659.9|28
1743100200000|2025-03-27 18:30:00|22664.2|22661.4|22661.7|22658.9|22667.7|22664.9|22643.7|22640.9|166
1743100500000|2025-03-27 18:35:00|22662.2|22659.4|22673.2|22670.4|22676.2|22673.4|22655.2|22652.4|154
1743100800000|2025-03-27 18:40:00|22673.7|22670.9|22674.7|22671.9|22688.2|22685.4|22670.7|22667.9|65
1743101100000|2025-03-27 18:45:00|22675.2|22672.4|22678.7|22675.9|22681.7|22678.9|22674.2|22671.4|33
1743101400000|2025-03-27 18:50:00|22678.2|22675.4|22677.2|22674.4|22686.2|22683.4|22673.7|22670.9|41
1743101700000|2025-03-27 18:55:00|22676.7|22673.9|22652.7|22649.9|22679.7|22676.9|22650.7|22647.9|58
1743102000000|2025-03-27 19:00:00|22653.2|22650.4|22663.7|22660.9|22670.7|22667.9|22651.2|22648.4|87
1743102300000|2025-03-27 19:05:00|22663.2|22660.4|22667.2|22664.4|22670.2|22667.4|22653.2|22650.4|39
1743102600000|2025-03-27 19:10:00|22667.7|22664.9|22679.7|22676.9|22680.2|22677.4|22665.7|22662.9|39
1743102900000|2025-03-27 19:15:00|22679.2|22676.4|22686.7|22683.9|22691.7|22688.9|22676.7|22673.9|63
1743103200000|2025-03-27 19:20:00|22688.7|22685.9|22697.7|22694.9|22701.2|22698.4|22687.2|22684.4|46
1743103500000|2025-03-27 19:25:00|22697.2|22694.4|22694.7|22691.9|22697.7|22694.9|22689.7|22686.9|29
1743103800000|2025-03-27 19:30:00|22695.2|22692.4|22683.2|22680.4|22696.7|22693.9|22673.7|22670.9|79
1743104100000|2025-03-27 19:35:00|22682.7|22679.9|22670.7|22667.9|22682.7|22679.9|22668.7|22665.9|45
1743104400000|2025-03-27 19:40:00|22671.2|22668.4|22673.7|22670.9|22678.7|22675.9|22662.2|22659.4|57
1743104700000|2025-03-27 19:45:00|22674.2|22671.4|22679.7|22676.9|22681.2|22678.4|22671.2|22668.4|48
1743105000000|2025-03-27 19:50:00|22674.7|22671.9|22667.2|22664.4|22678.7|22675.9|22647.7|22644.9|119
1743105300000|2025-03-27 19:55:00|22667.7|22664.9|22655.7|22652.9|22673.2|22670.4|22653.2|22650.4|78
1743105600000|2025-03-27 20:00:00|22655.2|22652.4|22664.7|22661.9|22668.7|22665.9|22654.7|22651.9|102
1743105900000|2025-03-27 20:05:00|22664.2|22661.4|22665.2|22662.4|22667.7|22664.9|22661.7|22658.9|128
1743106200000|2025-03-27 20:10:00|22664.7|22661.9|22659.2|22656.4|22668.2|22665.4|22659.2|22656.4|30
1743106500000|2025-03-27 20:15:00|22659.7|22656.9|22659.7|22656.9|22663.2|22660.4|22658.7|22655.9|16
1743106800000|2025-03-27 20:20:00|22660.2|22657.4|22657.7|22654.9|22662.2|22659.4|22653.2|22650.4|18
1743107100000|2025-03-27 20:25:00|22658.2|22655.4|22662.7|22659.9|22664.2|22661.4|22656.7|22653.9|11
1743107400000|2025-03-27 20:30:00|22663.2|22660.4|22663.7|22660.9|22667.7|22664.9|22663.2|22660.4|29
1743107700000|2025-03-27 20:35:00|22664.2|22661.4|22666.2|22663.4|22667.7|22664.9|22663.7|22660.9|24
1743108000000|2025-03-27 20:40:00|22666.7|22663.9|22665.7|22662.9|22666.7|22663.9|22665.7|22662.9|6
1743108300000|2025-03-27 20:45:00|22666.2|22663.4|22667.2|22664.4|22668.7|22665.9|22665.2|22662.4|12
1743108600000|2025-03-27 20:50:00|22667.7|22664.9|22671.2|22668.4|22673.7|22670.9|22667.2|22664.4|82
1743108900000|2025-03-27 20:55:00|22671.7|22668.9|22663.2|22660.4|22671.7|22668.9|22661.7|22658.9|45
1743109200000|2025-03-27 21:00:00|22668.4|22661.4|22664.3|22657.3|22670.2|22663.2|22663.7|22656.7|13
1743109500000|2025-03-27 21:05:00|22664.1|22657.1|22665.4|22658.4|22665.6|22658.6|22662.5|22655.5|0
1743109800000|2025-03-27 21:10:00|22665|22658|22665.2|22658.2|22665.5|22658.5|22665|22658|0
1743110100000|2025-03-27 21:15:00|22665.4|22658.4|22665.5|22658.5|22665.6|22658.6|22665.1|22658.1|0
1743110400000|2025-03-27 21:20:00|22665.3|22658.3|22666.3|22659.3|22666.3|22659.3|22665.3|22658.3|0
1743110700000|2025-03-27 21:25:00|22666|22659|22666.1|22659.1|22666.2|22659.2|22665.3|22658.3|0
1743111000000|2025-03-27 21:30:00|22666|22659|22665.5|22658.5|22666.6|22659.6|22665.5|22658.5|0
1743111300000|2025-03-27 21:35:00|22665.9|22658.9|22666.5|22659.5|22666.5|22659.5|22665.5|22658.5|0
1743111600000|2025-03-27 21:40:00|22666.7|22659.7|22666.6|22659.6|22666.7|22659.7|22666.6|22659.6|0
1743111900000|2025-03-27 21:45:00|22666.5|22659.5|22666.5|22659.5|22666.7|22659.7|22666.5|22659.5|0
1743112200000|2025-03-27 21:50:00|22666|22659|22666|22659|22666.3|22659.3|22666|22659|0
1743112500000|2025-03-27 21:55:00|22665.8|22658.8|22666|22659|22666.3|22659.3|22664.4|22657.4|0
1743112800000|2025-03-27 22:00:00|22666.7|22659.7|22674.5|22667.5|22678.6|22671.6|22663.6|22656.6|0
1743113100000|2025-03-27 22:05:00|22672.9|22665.9|22663.2|22656.2|22674.5|22667.5|22663.2|22656.2|0
1743113400000|2025-03-27 22:10:00|22661.6|22654.6|22664|22657|22666.4|22659.4|22661.2|22654.2|0
1743113700000|2025-03-27 22:15:00|22663.2|22656.2|22668.5|22661.5|22668.8|22661.8|22661.6|22654.6|0
1743114000000|2025-03-27 22:20:00|22667.7|22660.7|22670.1|22663.1|22671.7|22664.7|22667.7|22660.7|0
1743114300000|2025-03-27 22:25:00|22669.7|22662.7|22668.6|22661.6|22672.6|22665.6|22668.1|22661.1|0
1743114600000|2025-03-27 22:30:00|22669.4|22662.4|22669.3|22662.3|22672.5|22665.5|22667.7|22660.7|0
1743114900000|2025-03-27 22:35:00|22668.9|22661.9|22676.1|22669.1|22676.9|22669.9|22668.5|22661.5|0
1743115200000|2025-03-27 22:40:00|22676.2|22669.2|22674.6|22667.6|22676.2|22669.2|22673.8|22666.8|0
1743115500000|2025-03-27 22:45:00|22673.8|22666.8|22669.9|22662.9|22674.2|22667.2|22669.9|22662.9|0
1743115800000|2025-03-27 22:50:00|22670.2|22663.2|22665.3|22658.3|22671.4|22664.4|22665.3|22658.3|0
1743116100000|2025-03-27 22:55:00|22665.7|22658.7|22664.6|22657.6|22666.2|22659.2|22663.9|22656.9|0
1743116400000|2025-03-27 23:00:00|22665|22658|22652.2|22645.2|22668.6|22661.6|22651|22644|0
1743116700000|2025-03-27 23:05:00|22652.6|22645.6|22642.3|22635.3|22652.6|22645.6|22639.5|22632.5|0
1743117000000|2025-03-27 23:10:00|22642.7|22635.7|22644.3|22637.3|22647.6|22640.6|22639.5|22632.5|0
1743117300000|2025-03-27 23:15:00|22643.5|22636.5|22646.8|22639.8|22650.4|22643.4|22641.2|22634.2|0
1743117600000|2025-03-27 23:20:00|22647.6|22640.6|22646.6|22639.6|22650|22643|22645.1|22638.1|0
1743117900000|2025-03-27 23:25:00|22647|22640|22649.8|22642.8|22650.2|22643.2|22645|22638|0
1743118200000|2025-03-27 23:30:00|22650.6|22643.6|22640.8|22633.8|22650.6|22643.6|22640|22633|0
1743118500000|2025-03-27 23:35:00|22640.3|22633.3|22639.9|22632.9|22644|22637|22637.9|22630.9|0
1743118800000|2025-03-27 23:40:00|22639.1|22632.1|22644.7|22637.7|22645|22638|22637.5|22630.5|0
1743119100000|2025-03-27 23:45:00|22644.3|22637.3|22648.7|22641.7|22648.7|22641.7|22641.9|22634.9|0
1743119400000|2025-03-27 23:50:00|22649.5|22642.5|22651.9|22644.9|22652.7|22645.7|22649.1|22642.1|0
1743119700000|2025-03-27 23:55:00|22653.5|22646.5|22650.3|22643.3|22655.1|22648.1|22648.7|22641.7|0
1743120000000|2025-03-28 00:00:00|22652.7|22645.7|22636.7|22629.7|22653.5|22646.5|22626.7|22619.7|0
1743120300000|2025-03-28 00:05:00|22635.9|22628.9|22639.2|22632.2|22640.6|22633.6|22631.1|22624.1|0
1743120600000|2025-03-28 00:10:00|22638.4|22631.4|22636.8|22629.8|22644.4|22637.4|22631.2|22624.2|0
1743120900000|2025-03-28 00:15:00|22638|22631|22640.4|22635.4|22640.4|22635.4|22616.4|22611.4|36
1743121200000|2025-03-28 00:20:00|22640.9|22635.9|22646.4|22641.4|22647.4|22642.4|22640.9|22635.9|6
1743121500000|2025-03-28 00:25:00|22647.4|22642.4|22646.4|22641.4|22647.9|22642.9|22644.9|22639.9|2
1743121800000|2025-03-28 00:30:00|22647.4|22642.4|22645.4|22640.4|22648.4|22643.4|22644.9|22639.9|2
1743122100000|2025-03-28 00:35:00|22645.9|22640.9|22656.9|22651.9|22656.9|22651.9|22642.9|22637.9|12
1743122400000|2025-03-28 00:40:00|22657.9|22652.9|22654.4|22649.4|22657.9|22652.9|22652.4|22647.4|2
1743122700000|2025-03-28 00:45:00|22653.9|22648.9|22652.9|22647.9|22656.4|22651.4|22652.4|22647.4|4
1743123000000|2025-03-28 00:50:00|22653.4|22648.4|22664.4|22659.4|22665.9|22660.9|22653.4|22648.4|18
1743123300000|2025-03-28 00:55:00|22663.9|22658.9|22656.4|22651.4|22663.9|22658.9|22654.9|22649.9|1
1743123600000|2025-03-28 01:00:00|22658.4|22653.4|22664.9|22659.9|22665.4|22660.4|22655.4|22650.4|22
1743123900000|2025-03-28 01:05:00|22665.4|22660.4|22665.4|22660.4|22667.4|22662.4|22664.4|22659.4|1
1743124200000|2025-03-28 01:10:00|22665.9|22660.9|22666.9|22661.9|22667.4|22662.4|22661.9|22656.9|5
1743124500000|2025-03-28 01:15:00|22668.4|22663.4|22675.4|22670.4|22677.4|22672.4|22667.9|22662.9|13
1743124800000|2025-03-28 01:20:00|22674.9|22669.9|22681.4|22676.4|22681.4|22676.4|22672.9|22667.9|4
1743125100000|2025-03-28 01:25:00|22680.9|22675.9|22670.9|22665.9|22680.9|22675.9|22668.4|22663.4|9
1743125400000|2025-03-28 01:30:00|22671.4|22666.4|22667.4|22662.4|22674.4|22669.4|22664.9|22659.9|2
1743125700000|2025-03-28 01:35:00|22666.9|22661.9|22662.4|22657.4|22667.9|22662.9|22657.9|22652.9|3
1743126000000|2025-03-28 01:40:00|22661.9|22656.9|22661.4|22656.4|22661.9|22656.9|22655.9|22650.9|1
1743126300000|2025-03-28 01:45:00|22659.9|22654.9|22656.9|22651.9|22659.9|22654.9|22652.9|22647.9|12
1743126600000|2025-03-28 01:50:00|22657.4|22652.4|22649.9|22644.9|22657.4|22652.4|22645.9|22640.9|5
1743126900000|2025-03-28 01:55:00|22649.4|22644.4|22643.4|22638.4|22650.4|22645.4|22642.4|22637.4|6
1743127200000|2025-03-28 02:00:00|22642.9|22637.9|22653.4|22648.4|22654.9|22649.9|22642.4|22637.4|10
1743127500000|2025-03-28 02:05:00|22649.9|22644.9|22651.4|22646.4|22654.4|22649.4|22644.9|22639.9|12
1743127800000|2025-03-28 02:10:00|22651.9|22646.9|22645.9|22640.9|22653.4|22648.4|22645.4|22640.4|1
1743128100000|2025-03-28 02:15:00|22646.4|22641.4|22646.4|22641.4|22649.9|22644.9|22642.9|22637.9|2
1743128400000|2025-03-28 02:20:00|22645.9|22640.9|22641.9|22636.9|22647.9|22642.9|22641.9|22636.9|0
1743128700000|2025-03-28 02:25:00|22642.4|22637.4|22645.4|22640.4|22645.9|22640.9|22642.4|22637.4|0
1743129000000|2025-03-28 02:30:00|22644.9|22639.9|22644.9|22639.9|22646.9|22641.9|22637.4|22632.4|5
1743129300000|2025-03-28 02:35:00|22644.4|22639.4|22642.4|22637.4|22644.4|22639.4|22639.9|22634.9|2
1743129600000|2025-03-28 02:40:00|22641.9|22636.9|22640.9|22635.9|22641.9|22636.9|22638.4|22633.4|0
1743129900000|2025-03-28 02:45:00|22640.4|22635.4|22639.9|22634.9|22643.9|22638.9|22638.4|22633.4|0
1743130200000|2025-03-28 02:50:00|22639.4|22634.4|22633.4|22628.4|22641.4|22636.4|22632.9|22627.9|17
1743130500000|2025-03-28 02:55:00|22632.9|22627.9|22634.4|22629.4|22634.9|22629.9|22632.9|22627.9|2
1743130800000|2025-03-28 03:00:00|22634.9|22629.9|22637.4|22632.4|22637.4|22632.4|22633.9|22628.9|0
1743131100000|2025-03-28 03:05:00|22637.9|22632.9|22637.9|22632.9|22640.9|22635.9|22637.4|22632.4|2
1743131400000|2025-03-28 03:10:00|22638.4|22633.4|22641.4|22636.4|22641.9|22636.9|22638.4|22633.4|0
1743131700000|2025-03-28 03:15:00|22640.9|22635.9|22634.9|22629.9|22641.9|22636.9|22634.4|22629.4|9
1743132000000|2025-03-28 03:20:00|22633.9|22628.9|22633.4|22628.4|22634.4|22629.4|22632.9|22627.9|0
1743132300000|2025-03-28 03:25:00|22633.9|22628.9|22635.4|22630.4|22635.4|22630.4|22633.4|22628.4|0
1743132600000|2025-03-28 03:30:00|22634.9|22629.9|22633.9|22628.9|22636.4|22631.4|22633.9|22628.9|1
1743132900000|2025-03-28 03:35:00|22629.9|22624.9|22621.9|22616.9|22629.9|22624.9|22616.9|22611.9|7
1743133200000|2025-03-28 03:40:00|22621.4|22616.4|22617.9|22612.9|22621.9|22616.9|22616.4|22611.4|2
1743133500000|2025-03-28 03:45:00|22617.4|22612.4|22627.9|22622.9|22627.9|22622.9|22617.4|22612.4|1
1743133800000|2025-03-28 03:50:00|22627.4|22622.4|22627.9|22622.9|22627.9|22622.9|22622.9|22617.9|1
1743134100000|2025-03-28 03:55:00|22627.4|22622.4|22630.9|22625.9|22633.9|22628.9|22627.4|22622.4|6
1743134400000|2025-03-28 04:00:00|22630.4|22625.4|22627.4|22622.4|22630.4|22625.4|22626.4|22621.4|0
1743134700000|2025-03-28 04:05:00|22626.4|22621.4|22619.4|22614.4|22629.9|22624.9|22616.4|22611.4|12
1743135000000|2025-03-28 04:10:00|22619.9|22614.9|22615.9|22610.9|22619.9|22614.9|22612.9|22607.9|1
1743135300000|2025-03-28 04:15:00|22615.4|22610.4|22614.4|22609.4|22615.4|22610.4|22612.4|22607.4|1
1743135600000|2025-03-28 04:20:00|22614.9|22609.9|22619.4|22614.4|22619.4|22614.4|22614.9|22609.9|0
1743135900000|2025-03-28 04:25:00|22619.9|22614.9|22624.9|22619.9|22625.9|22620.9|22618.9|22613.9|2
1743136200000|2025-03-28 04:30:00|22624.4|22619.4|22626.9|22621.9|22628.4|22623.4|22621.4|22616.4|10
1743136500000|2025-03-28 04:35:00|22627.4|22622.4|22618.4|22613.4|22627.4|22622.4|22618.4|22613.4|1
1743136800000|2025-03-28 04:40:00|22617.9|22612.9|22619.4|22614.4|22619.9|22614.9|22617.9|22612.9|2
1743137100000|2025-03-28 04:45:00|22619.9|22614.9|22618.9|22613.9|22620.4|22615.4|22617.9|22612.9|0
1743137400000|2025-03-28 04:50:00|22618.4|22613.4|22618.4|22613.4|22619.4|22614.4|22617.4|22612.4|0
1743137700000|2025-03-28 04:55:00|22618.9|22613.9|22619.9|22614.9|22619.9|22614.9|22615.9|22610.9|1
1743138000000|2025-03-28 05:00:00|22619.4|22614.4|22634.9|22629.9|22634.9|22629.9|22618.4|22613.4|7
1743138300000|2025-03-28 05:05:00|22635.4|22630.4|22629.9|22624.9|22635.9|22630.9|22628.9|22623.9|2
1743138600000|2025-03-28 05:10:00|22630.4|22625.4|22624.9|22619.9|22632.4|22627.4|22623.4|22618.4|3
1743138900000|2025-03-28 05:15:00|22624.4|22619.4|22619.9|22614.9|22624.4|22619.4|22619.9|22614.9|2
1743139200000|2025-03-28 05:20:00|22620.4|22615.4|22606.9|22601.9|22621.4|22616.4|22606.4|22601.4|9
1743139500000|2025-03-28 05:25:00|22606.4|22601.4|22607.4|22602.4|22610.4|22605.4|22603.9|22598.9|12
1743139800000|2025-03-28 05:30:00|22607.9|22602.9|22597.4|22592.4|22608.9|22603.9|22596.9|22591.9|18
1743140100000|2025-03-28 05:35:00|22596.9|22591.9|22617.4|22612.4|22617.4|22612.4|22596.4|22591.4|23
1743140400000|2025-03-28 05:40:00|22616.9|22611.9|22616.9|22611.9|22617.9|22612.9|22609.9|22604.9|13
1743140700000|2025-03-28 05:45:00|22617.4|22612.4|22606.9|22601.9|22617.9|22612.9|22602.9|22597.9|20
1743141000000|2025-03-28 05:50:00|22606.4|22601.4|22607.9|22602.9|22610.9|22605.9|22603.9|22598.9|8
1743141300000|2025-03-28 05:55:00|22607.4|22602.4|22608.4|22603.4|22608.9|22603.9|22603.4|22598.4|7
1743141600000|2025-03-28 06:00:00|22607.9|22602.9|22620.4|22615.4|22620.9|22615.9|22603.4|22598.4|4
1743141900000|2025-03-28 06:05:00|22620.9|22615.9|22628.9|22623.9|22630.4|22625.4|22620.9|22615.9|12
1743142200000|2025-03-28 06:10:00|22629.4|22624.4|22637.9|22632.9|22640.9|22635.9|22628.4|22623.4|54
1743142500000|2025-03-28 06:15:00|22636.9|22631.9|22640.4|22635.4|22641.4|22636.4|22632.9|22627.9|27
1743142800000|2025-03-28 06:20:00|22640.9|22635.9|22647.9|22642.9|22651.4|22646.4|22638.9|22633.9|13
1743143100000|2025-03-28 06:25:00|22648.9|22643.9|22639.4|22634.4|22648.9|22643.9|22636.4|22631.4|23
1743143400000|2025-03-28 06:30:00|22639.9|22634.9|22625.4|22620.4|22640.4|22635.4|22619.9|22614.9|40
1743143700000|2025-03-28 06:35:00|22624.9|22619.9|22615.4|22610.4|22627.9|22622.9|22613.9|22608.9|18
1743144000000|2025-03-28 06:40:00|22614.9|22609.9|22621.4|22616.4|22621.9|22616.9|22613.9|22608.9|5
1743144300000|2025-03-28 06:45:00|22620.9|22615.9|22603.9|22598.9|22620.9|22615.9|22598.9|22593.9|66
1743144600000|2025-03-28 06:50:00|22603.4|22598.4|22558.4|22553.4|22603.9|22598.9|22549.4|22544.4|90
1743144900000|2025-03-28 06:55:00|22557.9|22552.9|22538.9|22533.9|22560.4|22555.4|22536.9|22531.9|30
1743145200000|2025-03-28 07:00:00|22537.8|22535|22554.3|22551.5|22567.3|22564.5|22534.8|22532|230
1743145500000|2025-03-28 07:05:00|22554.8|22552|22571.8|22569|22579.3|22576.5|22552.8|22550|150
1743145800000|2025-03-28 07:10:00|22571.3|22568.5|22568.8|22566|22573.8|22571|22557.8|22555|156
1743146100000|2025-03-28 07:15:00|22569.3|22566.5|22576.3|22573.5|22576.8|22574|22558.8|22556|93
1743146400000|2025-03-28 07:20:00|22575.8|22573|22595.8|22593|22605.3|22602.5|22571.8|22569|180
1743146700000|2025-03-28 07:25:00|22595.3|22592.5|22579.3|22576.5|22596.8|22594|22571.8|22569|65
1743147000000|2025-03-28 07:30:00|22578.8|22576|22564.3|22561.5|22584.8|22582|22559.3|22556.5|128
1743147300000|2025-03-28 07:35:00|22563.8|22561|22566.3|22563.5|22573.3|22570.5|22556.8|22554|116
1743147600000|2025-03-28 07:40:00|22565.8|22563|22554.8|22552|22577.8|22575|22549.3|22546.5|110
1743147900000|2025-03-28 07:45:00|22555.3|22552.5|22545.3|22542.5|22564.3|22561.5|22537.3|22534.5|151
1743148200000|2025-03-28 07:50:00|22545.8|22543|22532.8|22530|22557.8|22555|22530.8|22528|64
1743148500000|2025-03-28 07:55:00|22532.3|22529.5|22520.8|22518|22542.8|22540|22515.3|22512.5|266
1743148800000|2025-03-28 08:00:00|22520.1|22518.7|22561.6|22560.2|22576.1|22574.7|22514.1|22512.7|853
1743149100000|2025-03-28 08:05:00|22564.6|22563.2|22558.1|22556.7|22570.6|22569.2|22521.6|22520.2|464
1743149400000|2025-03-28 08:10:00|22558.6|22557.2|22551.6|22550.2|22561.1|22559.7|22512.6|22511.2|290
1743149700000|2025-03-28 08:15:00|22551.1|22549.7|22591.1|22589.7|22591.1|22589.7|22539.6|22538.2|244
1743150000000|2025-03-28 08:20:00|22591.6|22590.2|22566.1|22564.7|22597.1|22595.7|22549.6|22548.2|345
1743150300000|2025-03-28 08:25:00|22566.6|22565.2|22528.6|22527.2|22575.1|22573.7|22524.1|22522.7|265
1743150600000|2025-03-28 08:30:00|22529.1|22527.7|22512.6|22511.2|22541.1|22539.7|22505.6|22504.2|235
1743150900000|2025-03-28 08:35:00|22513.1|22511.7|22557.6|22556.2|22558.1|22556.7|22501.6|22500.2|272
1743151200000|2025-03-28 08:40:00|22558.1|22556.7|22585.6|22584.2|22588.6|22587.2|22542.1|22540.7|307
1743151500000|2025-03-28 08:45:00|22586.1|22584.7|22585.1|22583.7|22590.1|22588.7|22564.6|22563.2|190
1743151800000|2025-03-28 08:50:00|22585.6|22584.2|22603.1|22601.7|22603.6|22602.2|22566.6|22565.2|136
1743152100000|2025-03-28 08:55:00|22602.6|22601.2|22596.1|22594.7|22607.1|22605.7|22588.6|22587.2|158
1743152400000|2025-03-28 09:00:00|22601.1|22599.7|22586.1|22584.7|22609.1|22607.7|22579.6|22578.2|369
1743152700000|2025-03-28 09:05:00|22586.6|22585.2|22583.6|22582.2|22601.6|22600.2|22578.6|22577.2|190
1743153000000|2025-03-28 09:10:00|22584.6|22583.2|22606.6|22605.2|22619.1|22617.7|22580.1|22578.7|293
1743153300000|2025-03-28 09:15:00|22607.1|22605.7|22596.1|22594.7|22608.1|22606.7|22590.1|22588.7|176
1743153600000|2025-03-28 09:20:00|22596.6|22595.2|22565.1|22563.7|22605.6|22604.2|22552.1|22550.7|254
1743153900000|2025-03-28 09:25:00|22564.6|22563.2|22540.1|22538.7|22569.6|22568.2|22534.1|22532.7|227
1743154200000|2025-03-28 09:30:00|22539.6|22538.2|22541.6|22540.2|22543.1|22541.7|22512.1|22510.7|317
1743154500000|2025-03-28 09:35:00|22541.1|22539.7|22503.1|22501.7|22548.6|22547.2|22491.1|22489.7|459
1743154800000|2025-03-28 09:40:00|22503.6|22502.2|22485.1|22483.7|22528.1|22526.7|22485.1|22483.7|289
1743155100000|2025-03-28 09:45:00|22484.6|22483.2|22445.1|22443.7|22486.1|22484.7|22434.6|22433.2|761
1743155400000|2025-03-28 09:50:00|22445.6|22444.2|22452.6|22451.2|22462.1|22460.7|22431.1|22429.7|446
1743155700000|2025-03-28 09:55:00|22453.1|22451.7|22460.6|22459.2|22468.6|22467.2|22435.1|22433.7|420
1743156000000|2025-03-28 10:00:00|22462.6|22461.2|22481.1|22479.7|22495.6|22494.2|22457.6|22456.2|348
1743156300000|2025-03-28 10:05:00|22486.1|22484.7|22479.6|22478.2|22491.1|22489.7|22460.6|22459.2|205
1743156600000|2025-03-28 10:10:00|22479.1|22477.7|22497.6|22496.2|22515.6|22514.2|22476.6|22475.2|310
1743156900000|2025-03-28 10:15:00|22498.1|22496.7|22530.1|22528.7|22532.6|22531.2|22498.1|22496.7|188
1743157200000|2025-03-28 10:20:00|22531.1|22529.7|22531.6|22530.2|22550.6|22549.2|22524.1|22522.7|519
1743157500000|2025-03-28 10:25:00|22532.1|22530.7|22539.1|22537.7|22543.6|22542.2|22519.6|22518.2|150
1743157800000|2025-03-28 10:30:00|22540.6|22539.2|22548.6|22547.2|22550.1|22548.7|22533.1|22531.7|126
1743158100000|2025-03-28 10:35:00|22548.1|22546.7|22578.1|22576.7|22582.6|22581.2|22542.6|22541.2|289
1743158400000|2025-03-28 10:40:00|22578.6|22577.2|22582.6|22581.2|22595.6|22594.2|22573.6|22572.2|320
1743158700000|2025-03-28 10:45:00|22582.1|22580.7|22567.1|22565.7|22584.6|22583.2|22565.1|22563.7|224
1743159000000|2025-03-28 10:50:00|22567.6|22566.2|22531.6|22530.2|22570.6|22569.2|22524.6|22523.2|492
1743159300000|2025-03-28 10:55:00|22532.1|22530.7|22520.6|22519.2|22547.6|22546.2|22515.1|22513.7|273
1743159600000|2025-03-28 11:00:00|22521.1|22519.7|22525.1|22523.7|22549.1|22547.7|22521.1|22519.7|243
1743159900000|2025-03-28 11:05:00|22525.6|22524.2|22510.6|22509.2|22528.6|22527.2|22505.1|22503.7|136
1743160200000|2025-03-28 11:10:00|22511.1|22509.7|22516.6|22515.2|22530.1|22528.7|22508.1|22506.7|149
1743160500000|2025-03-28 11:15:00|22516.1|22514.7|22535.6|22534.2|22546.1|22544.7|22513.1|22511.7|157
1743160800000|2025-03-28 11:20:00|22536.1|22534.7|22534.1|22532.7|22538.6|22537.2|22521.1|22519.7|77
1743161100000|2025-03-28 11:25:00|22533.6|22532.2|22532.6|22531.2|22551.1|22549.7|22531.1|22529.7|137
1743161400000|2025-03-28 11:30:00|22532.1|22530.7|22538.1|22536.7|22541.1|22539.7|22522.1|22520.7|180
1743161700000|2025-03-28 11:35:00|22537.1|22535.7|22555.1|22553.7|22557.1|22555.7|22529.1|22527.7|97
1743162000000|2025-03-28 11:40:00|22555.6|22554.2|22577.1|22575.7|22580.6|22579.2|22555.6|22554.2|272
1743162300000|2025-03-28 11:45:00|22577.6|22576.2|22562.6|22561.2|22584.1|22582.7|22558.6|22557.2|199
1743162600000|2025-03-28 11:50:00|22563.1|22561.7|22554.1|22552.7|22567.6|22566.2|22546.1|22544.7|127
1743162900000|2025-03-28 11:55:00|22553.6|22552.2|22575.6|22574.2|22580.1|22578.7|22553.6|22552.2|213
1743163200000|2025-03-28 12:00:00|22575.1|22573.7|22584.1|22582.7|22592.6|22591.2|22571.6|22570.2|291
1743163500000|2025-03-28 12:05:00|22583.6|22582.2|22570.6|22569.2|22589.6|22588.2|22566.1|22564.7|283
1743163800000|2025-03-28 12:10:00|22570.1|22568.7|22554.6|22553.2|22576.1|22574.7|22549.6|22548.2|186
1743164100000|2025-03-28 12:15:00|22555.1|22553.7|22561.1|22559.7|22572.1|22570.7|22552.6|22551.2|93
1743164400000|2025-03-28 12:20:00|22561.6|22560.2|22546.1|22544.7|22569.1|22567.7|22540.6|22539.2|158
1743164700000|2025-03-28 12:25:00|22545.6|22544.2|22550.6|22549.2|22556.6|22555.2|22542.6|22541.2|81
1743165000000|2025-03-28 12:30:00|22545.6|22544.2|22531.1|22529.7|22556.6|22555.2|22519.6|22518.2|219
1743165300000|2025-03-28 12:35:00|22530.6|22529.2|22481.1|22479.7|22534.6|22533.2|22481.1|22479.7|379
1743165600000|2025-03-28 12:40:00|22481.6|22480.2|22497.1|22495.7|22506.6|22505.2|22478.6|22477.2|448
1743165900000|2025-03-28 12:45:00|22497.6|22496.2|22494.1|22492.7|22505.6|22504.2|22465.6|22464.2|332
1743166200000|2025-03-28 12:50:00|22492.6|22491.2|22513.1|22511.7|22517.6|22516.2|22489.6|22488.2|195
1743166500000|2025-03-28 12:55:00|22512.6|22511.2|22486.6|22485.2|22526.1|22524.7|22486.6|22485.2|173
1743166800000|2025-03-28 13:00:00|22488.6|22487.2|22456.1|22454.7|22496.6|22495.2|22444.6|22443.2|399
1743167100000|2025-03-28 13:05:00|22455.6|22454.2|22549.6|22548.2|22573.6|22572.2|22453.6|22452.2|1391
1743167400000|2025-03-28 13:10:00|22549.1|22547.7|22576.1|22574.7|22579.6|22578.2|22525.6|22524.2|496
1743167700000|2025-03-28 13:15:00|22576.6|22575.2|22584.1|22582.7|22594.6|22593.2|22559.1|22557.7|587
1743168000000|2025-03-28 13:20:00|22583.6|22582.2|22554.6|22553.2|22587.1|22585.7|22552.1|22550.7|367
1743168300000|2025-03-28 13:25:00|22554.1|22552.7|22540.1|22538.7|22562.1|22560.7|22520.1|22518.7|410
1743168600000|2025-03-28 13:30:00|22539.6|22538.2|22558.6|22557.2|22577.1|22575.7|22532.1|22530.7|304
1743168900000|2025-03-28 13:35:00|22559.1|22557.7|22592.1|22590.7|22594.1|22592.7|22536.1|22534.7|452
1743169200000|2025-03-28 13:40:00|22592.6|22591.2|22529.1|22527.7|22596.1|22594.7|22529.1|22527.7|351
1743169500000|2025-03-28 13:45:00|22529.6|22528.2|22521.1|22519.7|22535.1|22533.7|22515.1|22513.7|276
1743169800000|2025-03-28 13:50:00|22521.6|22520.2|22502.6|22501.2|22537.1|22535.7|22488.1|22486.7|235
1743170100000|2025-03-28 13:55:00|22503.1|22501.7|22468.6|22467.2|22506.1|22504.7|22464.1|22462.7|292
1743170400000|2025-03-28 14:00:00|22466.1|22464.7|22482.1|22480.7|22502.6|22501.2|22456.1|22454.7|464
1743170700000|2025-03-28 14:05:00|22482.6|22481.2|22428.1|22426.7|22486.6|22485.2|22414.1|22412.7|530
1743171000000|2025-03-28 14:10:00|22428.6|22427.2|22425.6|22424.2|22438.6|22437.2|22395.6|22394.2|617
1743171300000|2025-03-28 14:15:00|22425.1|22423.7|22435.1|22433.7|22458.6|22457.2|22422.1|22420.7|480
1743171600000|2025-03-28 14:20:00|22437.1|22435.7|22469.1|22467.7|22476.1|22474.7|22428.6|22427.2|601
1743171900000|2025-03-28 14:25:00|22468.6|22467.2|22468.1|22466.7|22475.1|22473.7|22452.1|22450.7|503
1743172200000|2025-03-28 14:30:00|22468.6|22467.2|22424.6|22423.2|22491.1|22489.7|22399.1|22397.7|575
1743172500000|2025-03-28 14:35:00|22423.6|22422.2|22437.6|22436.2|22443.6|22442.2|22399.1|22397.7|420
1743172800000|2025-03-28 14:40:00|22438.1|22436.7|22437.1|22435.7|22455.1|22453.7|22417.1|22415.7|246
1743173100000|2025-03-28 14:45:00|22436.1|22434.7|22413.6|22412.2|22441.1|22439.7|22406.6|22405.2|202
1743173400000|2025-03-28 14:50:00|22413.1|22411.7|22419.1|22417.7|22430.1|22428.7|22410.1|22408.7|138
1743173700000|2025-03-28 14:55:00|22418.6|22417.2|22403.6|22402.2|22421.6|22420.2|22395.1|22393.7|266
1743174000000|2025-03-28 15:00:00|22402.6|22401.2|22373.1|22371.7|22406.6|22405.2|22371.6|22370.2|402
1743174300000|2025-03-28 15:05:00|22372.6|22371.2|22384.6|22383.2|22405.6|22404.2|22372.6|22371.2|317
1743174600000|2025-03-28 15:10:00|22384.1|22382.7|22449.6|22448.2|22458.1|22456.7|22382.6|22381.2|772
1743174900000|2025-03-28 15:15:00|22447.6|22446.2|22452.1|22450.7|22481.6|22480.2|22433.1|22431.7|473
1743175200000|2025-03-28 15:20:00|22451.6|22450.2|22473.1|22471.7|22480.1|22478.7|22449.6|22448.2|399
1743175500000|2025-03-28 15:25:00|22473.6|22472.2|22533.6|22532.2|22535.6|22534.2|22473.6|22472.2|585
1743175800000|2025-03-28 15:30:00|22533.1|22531.7|22540.1|22538.7|22549.6|22548.2|22517.6|22516.2|533
1743176100000|2025-03-28 15:35:00|22539.6|22538.2|22558.1|22556.7|22562.1|22560.7|22527.6|22526.2|484
1743176400000|2025-03-28 15:40:00|22558.6|22557.2|22504.6|22503.2|22564.6|22563.2|22499.1|22497.7|731
1743176700000|2025-03-28 15:45:00|22504.1|22502.7|22508.6|22507.2|22511.6|22510.2|22485.6|22484.2|442
1743177000000|2025-03-28 15:50:00|22506.6|22505.2|22486.1|22484.7|22516.6|22515.2|22481.6|22480.2|265
1743177300000|2025-03-28 15:55:00|22485.6|22484.2|22465.1|22463.7|22490.6|22489.2|22453.6|22452.2|352
1743177600000|2025-03-28 16:00:00|22464.6|22463.2|22499.6|22498.2|22501.6|22500.2|22463.1|22461.7|186
1743177900000|2025-03-28 16:05:00|22499.1|22497.7|22497.1|22495.7|22513.6|22512.2|22491.6|22490.2|189
1743178200000|2025-03-28 16:10:00|22496.6|22495.2|22499.6|22498.2|22512.6|22511.2|22494.6|22493.2|141
1743178500000|2025-03-28 16:15:00|22499.1|22497.7|22455.6|22454.2|22503.1|22501.7|22453.6|22452.2|342
1743178800000|2025-03-28 16:20:00|22454.6|22453.2|22454.6|22453.2|22463.1|22461.7|22447.1|22445.7|415
1743179100000|2025-03-28 16:25:00|22454.1|22452.7|22451.6|22450.2|22461.6|22460.2|22445.6|22444.2|554
1743179400000|2025-03-28 16:30:00|22453.3|22450.5|22456.8|22454|22468.8|22466|22452.3|22449.5|812
1743179700000|2025-03-28 16:35:00|22456.3|22453.5|22468.8|22466|22484.8|22482|22454.8|22452|506
1743180000000|2025-03-28 16:40:00|22468.3|22465.5|22467.3|22464.5|22481.3|22478.5|22462.3|22459.5|128
1743180300000|2025-03-28 16:45:00|22466.8|22464|22474.8|22472|22484.3|22481.5|22459.3|22456.5|184
1743180600000|2025-03-28 16:50:00|22474.3|22471.5|22481.8|22479|22488.8|22486|22472.8|22470|149
1743180900000|2025-03-28 16:55:00|22482.3|22479.5|22458.8|22456|22483.3|22480.5|22455.3|22452.5|63
1743181200000|2025-03-28 17:00:00|22457.3|22454.5|22451.3|22448.5|22460.8|22458|22448.8|22446|155
1743181500000|2025-03-28 17:05:00|22450.8|22448|22426.8|22424|22452.3|22449.5|22425.3|22422.5|254
1743181800000|2025-03-28 17:10:00|22427.3|22424.5|22430.3|22427.5|22438.8|22436|22422.8|22420|122
1743182100000|2025-03-28 17:15:00|22429.8|22427|22446.8|22444|22454.8|22452|22426.8|22424|332
1743182400000|2025-03-28 17:20:00|22446.3|22443.5|22438.8|22436|22454.3|22451.5|22437.8|22435|64
1743182700000|2025-03-28 17:25:00|22438.3|22435.5|22428.8|22426|22441.8|22439|22424.3|22421.5|93
1743183000000|2025-03-28 17:30:00|22428.3|22425.5|22440.8|22438|22442.8|22440|22428.3|22425.5|87
1743183300000|2025-03-28 17:35:00|22440.3|22437.5|22456.8|22454|22458.3|22455.5|22436.3|22433.5|92
1743183600000|2025-03-28 17:40:00|22457.3|22454.5|22454.8|22452|22466.3|22463.5|22453.8|22451|87
1743183900000|2025-03-28 17:45:00|22454.3|22451.5|22456.3|22453.5|22469.8|22467|22447.8|22445|94
1743184200000|2025-03-28 17:50:00|22456.8|22454|22459.3|22456.5|22461.8|22459|22454.3|22451.5|39
1743184500000|2025-03-28 17:55:00|22458.8|22456|22481.8|22479|22482.3|22479.5|22458.3|22455.5|73
1743184800000|2025-03-28 18:00:00|22481.3|22478.5|22480.3|22477.5|22496.3|22493.5|22474.3|22471.5|149
1743185100000|2025-03-28 18:05:00|22479.8|22477|22487.8|22485|22488.8|22486|22472.3|22469.5|47
1743185400000|2025-03-28 18:10:00|22488.3|22485.5|22485.3|22482.5|22500.8|22498|22482.8|22480|58
1743185700000|2025-03-28 18:15:00|22485.8|22483|22499.8|22497|22499.8|22497|22482.3|22479.5|52
1743186000000|2025-03-28 18:20:00|22500.3|22497.5|22481.8|22479|22501.3|22498.5|22481.3|22478.5|43
1743186300000|2025-03-28 18:25:00|22481.3|22478.5|22485.3|22482.5|22491.3|22488.5|22475.3|22472.5|64
1743186600000|2025-03-28 18:30:00|22484.8|22482|22491.8|22489|22496.8|22494|22479.8|22477|60
1743186900000|2025-03-28 18:35:00|22491.3|22488.5|22479.8|22477|22491.8|22489|22475.8|22473|40
1743187200000|2025-03-28 18:40:00|22479.3|22476.5|22483.8|22481|22486.8|22484|22476.8|22474|24
1743187500000|2025-03-28 18:45:00|22483.3|22480.5|22481.3|22478.5|22489.3|22486.5|22476.3|22473.5|57
1743187800000|2025-03-28 18:50:00|22480.8|22478|22489.8|22487|22491.3|22488.5|22477.3|22474.5|52
1743188100000|2025-03-28 18:55:00|22489.3|22486.5|22492.3|22489.5|22496.3|22493.5|22487.8|22485|56
1743188400000|2025-03-28 19:00:00|22491.3|22488.5|22488.8|22486|22498.8|22496|22487.3|22484.5|45
1743188700000|2025-03-28 19:05:00|22488.3|22485.5|22495.3|22492.5|22503.8|22501|22488.3|22485.5|76
1743189000000|2025-03-28 19:10:00|22495.8|22493|22482.8|22480|22497.3|22494.5|22473.8|22471|76
1743189300000|2025-03-28 19:15:00|22482.3|22479.5|22481.8|22479|22486.8|22484|22471.8|22469|72
1743189600000|2025-03-28 19:20:00|22481.3|22478.5|22475.8|22473|22488.3|22485.5|22468.8|22466|102
1743189900000|2025-03-28 19:25:00|22476.3|22473.5|22472.8|22470|22479.3|22476.5|22469.3|22466.5|94
1743190200000|2025-03-28 19:30:00|22472.3|22469.5|22466.3|22463.5|22475.8|22473|22462.3|22459.5|77
1743190500000|2025-03-28 19:35:00|22466.8|22464|22467.3|22464.5|22472.3|22469.5|22463.3|22460.5|69
1743190800000|2025-03-28 19:40:00|22466.8|22464|22468.8|22466|22469.3|22466.5|22458.8|22456|80
1743191100000|2025-03-28 19:45:00|22469.8|22467|22488.8|22486|22488.8|22486|22463.3|22460.5|84
1743191400000|2025-03-28 19:50:00|22489.3|22486.5|22485.8|22483|22495.3|22492.5|22472.8|22470|155
1743191700000|2025-03-28 19:55:00|22486.3|22483.5|22478.8|22476|22490.3|22487.5|22468.3|22465.5|95
1743192000000|2025-03-28 20:00:00|22479.3|22476.5|22474.8|22472|22480.3|22477.5|22468.8|22466|86
1743192300000|2025-03-28 20:05:00|22474.3|22471.5|22452.3|22449.5|22474.3|22471.5|22452.3|22449.5|47
1743192600000|2025-03-28 20:10:00|22452.8|22450|22462.3|22459.5|22465.8|22463|22452.8|22450|73
1743192900000|2025-03-28 20:15:00|22462.8|22460|22455.8|22453|22464.3|22461.5|22443.8|22441|66
1743193200000|2025-03-28 20:20:00|22455.3|22452.5|22465.8|22463|22468.8|22466|22453.8|22451|122
1743193500000|2025-03-28 20:25:00|22464.8|22462|22457.8|22455|22465.8|22463|22456.3|22453.5|15
1743193800000|2025-03-28 20:30:00|22458.3|22455.5|22455.3|22452.5|22462.3|22459.5|22452.8|22450|47
1743194100000|2025-03-28 20:35:00|22455.8|22453|22446.3|22443.5|22455.8|22453|22443.8|22441|40
1743194400000|2025-03-28 20:40:00|22445.8|22443|22443.8|22441|22446.3|22443.5|22440.3|22437.5|34
1743194700000|2025-03-28 20:45:00|22445.3|22442.5|22446.3|22443.5|22452.8|22450|22445.3|22442.5|27
1743195000000|2025-03-28 20:50:00|22445.3|22442.5|22434.3|22431.5|22445.3|22442.5|22433.3|22430.5|56
1743195300000|2025-03-28 20:55:00|22433.8|22431|22459.8|22457|22459.8|22457|22432.8|22430|114
1743372000000|2025-03-30 22:00:00|22406.5|22399.5|22401.9|22394.9|22408.6|22401.6|22387.9|22380.9|0
1743372300000|2025-03-30 22:05:00|22402.7|22395.7|22398.9|22391.9|22409.2|22402.2|22397.2|22390.2|0
1743372600000|2025-03-30 22:10:00|22399.7|22392.7|22409.2|22402.2|22418.9|22411.9|22399.7|22392.7|0
1743372900000|2025-03-30 22:15:00|22408.8|22401.8|22420.2|22413.2|22422|22415|22406.8|22399.8|0
1743373200000|2025-03-30 22:20:00|22419.4|22412.4|22415.3|22408.3|22422.8|22415.8|22413.3|22406.3|0
1743373500000|2025-03-30 22:25:00|22414.5|22407.5|22418.6|22411.6|22421.8|22414.8|22414.4|22407.4|0
1743373800000|2025-03-30 22:30:00|22419.5|22412.5|22422.9|22415.9|22426.1|22419.1|22417.7|22410.7|0
1743374100000|2025-03-30 22:35:00|22423.7|22416.7|22424.8|22417.8|22427.9|22420.9|22421.1|22414.1|0
1743374400000|2025-03-30 22:40:00|22425.2|22418.2|22437.7|22430.7|22440.1|22433.1|22424.8|22417.8|0
1743374700000|2025-03-30 22:45:00|22438.1|22431.1|22437.4|22430.4|22438.4|22431.4|22435|22428|0
1743375000000|2025-03-30 22:50:00|22437.8|22430.8|22435.8|22428.8|22438.7|22431.7|22434.2|22427.2|0
1743375300000|2025-03-30 22:55:00|22435|22428|22433.8|22426.8|22435|22428|22428.9|22421.9|0
1743375600000|2025-03-30 23:00:00|22434.2|22427.2|22430|22423|22434.2|22427.2|22427.2|22420.2|0
1743375900000|2025-03-30 23:05:00|22429.6|22422.6|22426.5|22419.5|22430.1|22423.1|22425.6|22418.6|0
1743376200000|2025-03-30 23:10:00|22426.9|22419.9|22422.2|22415.2|22430.5|22423.5|22421.4|22414.4|0
1743376500000|2025-03-30 23:15:00|22421.4|22414.4|22421.5|22414.5|22425.3|22418.3|22419.8|22412.8|0
1743376800000|2025-03-30 23:20:00|22420.7|22413.7|22405.4|22398.4|22422.2|22415.2|22401.7|22394.7|0
1743377100000|2025-03-30 23:25:00|22405.8|22398.8|22399.7|22392.7|22422|22415|22396.1|22389.1|0
1743377400000|2025-03-30 23:30:00|22400.6|22393.6|22412.5|22405.5|22414.9|22407.9|22393.5|22386.5|0
1743377700000|2025-03-30 23:35:00|22412.1|22405.1|22409.5|22402.5|22412.1|22405.1|22400.5|22393.5|0
1743378000000|2025-03-30 23:40:00|22408.6|22401.6|22418.1|22411.1|22422.1|22415.1|22408.6|22401.6|0
1743378300000|2025-03-30 23:45:00|22417.3|22410.3|22412.7|22405.7|22425.5|22418.5|22412.2|22405.2|0
1743378600000|2025-03-30 23:50:00|22413.5|22406.5|22412.6|22405.6|22423.2|22416.2|22410.2|22403.2|0
1743378900000|2025-03-30 23:55:00|22413|22406|22428.8|22421.8|22429.4|22422.4|22413|22406|0
1743379200000|2025-03-31 00:00:00|22427.6|22420.6|22408.1|22401.1|22430.5|22423.5|22402|22395|0
1743379500000|2025-03-31 00:05:00|22408.5|22401.5|22402.8|22395.8|22410.9|22403.9|22399.6|22392.6|0
1743379800000|2025-03-31 00:10:00|22403.6|22396.6|22398|22391|22406.1|22399.1|22393.9|22386.9|0
1743380100000|2025-03-31 00:15:00|22397.2|22390.2|22313|22308|22397.2|22390.2|22308|22303|315
1743380400000|2025-03-31 00:20:00|22313.5|22308.5|22317|22312|22321.5|22316.5|22301.5|22296.5|120
1743380700000|2025-03-31 00:25:00|22318|22313|22329|22324|22335.5|22330.5|22318|22313|36
1743381000000|2025-03-31 00:30:00|22328.5|22323.5|22321.5|22316.5|22328.5|22323.5|22319|22314|8
1743381300000|2025-03-31 00:35:00|22321|22316|22314.5|22309.5|22322.5|22317.5|22305.5|22300.5|14
1743381600000|2025-03-31 00:40:00|22315|22310|22306.5|22301.5|22319.5|22314.5|22303.5|22298.5|16
1743381900000|2025-03-31 00:45:00|22307|22302|22317|22312|22317|22312|22306|22301|5
1743382200000|2025-03-31 00:50:00|22317.5|22312.5|22323|22318|22327.5|22322.5|22317.5|22312.5|14
1743382500000|2025-03-31 00:55:00|22322.5|22317.5|22321|22316|22322.5|22317.5|22318.5|22313.5|2
1743382800000|2025-03-31 01:00:00|22321.5|22316.5|22356|22351|22358.5|22353.5|22321.5|22316.5|23
1743383100000|2025-03-31 01:05:00|22355|22350|22350|22345|22360.5|22355.5|22349|22344|22
1743383400000|2025-03-31 01:10:00|22349|22344|22353|22348|22358|22353|22347.5|22342.5|7
1743383700000|2025-03-31 01:15:00|22353.5|22348.5|22358|22353|22359|22354|22349|22344|4
1743384000000|2025-03-31 01:20:00|22358.5|22353.5|22369|22364|22371|22366|22352.5|22347.5|7
1743384300000|2025-03-31 01:25:00|22368.5|22363.5|22357.5|22352.5|22368.5|22363.5|22357.5|22352.5|1
1743384600000|2025-03-31 01:30:00|22358|22353|22339|22334|22358|22353|22337.5|22332.5|10
1743384900000|2025-03-31 01:35:00|22339.5|22334.5|22325.5|22320.5|22340|22335|22323.5|22318.5|9
1743385200000|2025-03-31 01:40:00|22326|22321|22332.5|22327.5|22342.5|22337.5|22324|22319|3
1743385500000|2025-03-31 01:45:00|22331.5|22326.5|22333.5|22328.5|22342.5|22337.5|22329.5|22324.5|7
1743385800000|2025-03-31 01:50:00|22334.5|22329.5|22338.5|22333.5|22338.5|22333.5|22331.5|22326.5|4
1743386100000|2025-03-31 01:55:00|22338|22333|22339|22334|22340|22335|22330.5|22325.5|5
1743386400000|2025-03-31 02:00:00|22339.5|22334.5|22318.5|22313.5|22340|22335|22318.5|22313.5|13
1743386700000|2025-03-31 02:05:00|22319|22314|22318.5|22313.5|22320|22315|22313|22308|1
1743387000000|2025-03-31 02:10:00|22319|22314|22329.5|22324.5|22330|22325|22316|22311|5
1743387300000|2025-03-31 02:15:00|22330|22325|22332|22327|22339|22334|22330|22325|11
1743387600000|2025-03-31 02:20:00|22331.5|22326.5|22329.5|22324.5|22332.5|22327.5|22327|22322|5
1743387900000|2025-03-31 02:25:00|22329|22324|22333|22328|22337.5|22332.5|22329|22324|2
1743388200000|2025-03-31 02:30:00|22332.5|22327.5|22328|22323|22334|22329|22327.5|22322.5|2
1743388500000|2025-03-31 02:35:00|22328.5|22323.5|22323|22318|22329|22324|22323|22318|0
1743388800000|2025-03-31 02:40:00|22322.5|22317.5|22326|22321|22327|22322|22321|22316|2
1743389100000|2025-03-31 02:45:00|22326.5|22321.5|22318.5|22313.5|22328|22323|22316.5|22311.5|7
1743389400000|2025-03-31 02:50:00|22317.5|22312.5|22317.5|22312.5|22320.5|22315.5|22316|22311|1
1743389700000|2025-03-31 02:55:00|22315.5|22310.5|22322|22317|22322.5|22317.5|22315.5|22310.5|1
1743390000000|2025-03-31 03:00:00|22322.5|22317.5|22320|22315|22324.5|22319.5|22318|22313|3
1743390300000|2025-03-31 03:05:00|22319.5|22314.5|22309|22304|22319.5|22314.5|22306|22301|5
1743390600000|2025-03-31 03:10:00|22309.5|22304.5|22309.5|22304.5|22315.5|22310.5|22307.5|22302.5|6
1743390900000|2025-03-31 03:15:00|22310|22305|22309.5|22304.5|22313.5|22308.5|22306|22301|2
1743391200000|2025-03-31 03:20:00|22310.5|22305.5|22317|22312|22317|22312|22309|22304|2
1743391500000|2025-03-31 03:25:00|22317.5|22312.5|22322|22317|22325.5|22320.5|22317.5|22312.5|1
1743391800000|2025-03-31 03:30:00|22322.5|22317.5|22315.5|22310.5|22323.5|22318.5|22312.5|22307.5|9
1743392100000|2025-03-31 03:35:00|22315|22310|22308.5|22303.5|22315|22310|22303.5|22298.5|11
1743392400000|2025-03-31 03:40:00|22308|22303|22320|22315|22322.5|22317.5|22308|22303|11
1743392700000|2025-03-31 03:45:00|22319.5|22314.5|22312.5|22307.5|22320.5|22315.5|22312|22307|9
1743393000000|2025-03-31 03:50:00|22312|22307|22306.5|22301.5|22315.5|22310.5|22306.5|22301.5|3
1743393300000|2025-03-31 03:55:00|22306|22301|22309|22304|22310.5|22305.5|22303.5|22298.5|3
1743393600000|2025-03-31 04:00:00|22308.5|22303.5|22312.5|22307.5|22313.5|22308.5|22305.5|22300.5|1
1743393900000|2025-03-31 04:05:00|22312|22307|22310|22305|22316|22311|22304.5|22299.5|12
1743394200000|2025-03-31 04:10:00|22309.5|22304.5|22311.5|22306.5|22311.5|22306.5|22305|22300|1
1743394500000|2025-03-31 04:15:00|22312|22307|22305|22300|22312.5|22307.5|22303.5|22298.5|0
1743394800000|2025-03-31 04:20:00|22305.5|22300.5|22305|22300|22308.5|22303.5|22303.5|22298.5|2
1743395100000|2025-03-31 04:25:00|22304.5|22299.5|22316.5|22311.5|22318|22313|22303.5|22298.5|5
1743395400000|2025-03-31 04:30:00|22315.5|22310.5|22318|22313|22318.5|22313.5|22309.5|22304.5|15
1743395700000|2025-03-31 04:35:00|22318.5|22313.5|22342|22337|22342|22337|22318|22313|7
1743396000000|2025-03-31 04:40:00|22338.5|22333.5|22328|22323|22338.5|22333.5|22323.5|22318.5|18
1743396300000|2025-03-31 04:45:00|22327.5|22322.5|22318.5|22313.5|22327.5|22322.5|22318.5|22313.5|7
1743396600000|2025-03-31 04:50:00|22319.5|22314.5|22305.5|22300.5|22319.5|22314.5|22305.5|22300.5|24
1743396900000|2025-03-31 04:55:00|22306|22301|22310|22305|22313.5|22308.5|22303.5|22298.5|18
1743397200000|2025-03-31 05:00:00|22310.5|22305.5|22306.5|22301.5|22317|22312|22301.5|22296.5|35
1743397500000|2025-03-31 05:05:00|22307|22302|22300|22295|22314.5|22309.5|22299.5|22294.5|77
1743397800000|2025-03-31 05:10:00|22301|22296|22281.5|22276.5|22307|22302|22281|22276|144
1743398100000|2025-03-31 05:15:00|22281|22276|22273|22268|22282|22277|22260|22255|79
1743398400000|2025-03-31 05:20:00|22273.5|22268.5|22286|22281|22287|22282|22273.5|22268.5|18
1743398700000|2025-03-31 05:25:00|22285.5|22280.5|22264.5|22259.5|22285.5|22280.5|22264.5|22259.5|25
1743399000000|2025-03-31 05:30:00|22265|22260|22248.5|22243.5|22266|22261|22244|22239|65
1743399300000|2025-03-31 05:35:00|22249|22244|22256.5|22251.5|22257|22252|22242|22237|19
1743399600000|2025-03-31 05:40:00|22254|22249|22257.5|22252.5|22263|22258|22250.5|22245.5|31
1743399900000|2025-03-31 05:45:00|22258|22253|22252.5|22247.5|22266|22261|22249.5|22244.5|60
1743400200000|2025-03-31 05:50:00|22252|22247|22250|22245|22259.5|22254.5|22241.5|22236.5|85
1743400500000|2025-03-31 05:55:00|22250.5|22245.5|22232.5|22227.5|22251.5|22246.5|22232|22227|92
1743400800000|2025-03-31 06:00:00|22231.4|22228.6|22214.4|22211.6|22256.4|22253.6|22211.4|22208.6|308
1743401100000|2025-03-31 06:05:00|22216.9|22214.1|22234.9|22232.1|22241.9|22239.1|22205.4|22202.6|252
1743401400000|2025-03-31 06:10:00|22235.4|22232.6|22235.4|22232.6|22246.4|22243.6|22227.4|22224.6|152
1743401700000|2025-03-31 06:15:00|22234.9|22232.1|22249.4|22246.6|22258.9|22256.1|22234.9|22232.1|112
1743402000000|2025-03-31 06:20:00|22249.9|22247.1|22282.4|22279.6|22297.4|22294.6|22240.4|22237.6|233
1743402300000|2025-03-31 06:25:00|22281.9|22279.1|22244.9|22242.1|22284.4|22281.6|22240.4|22237.6|143
1743402600000|2025-03-31 06:30:00|22245.4|22242.6|22236.4|22233.6|22250.4|22247.6|22197.4|22194.6|386
1743402900000|2025-03-31 06:35:00|22235.9|22233.1|22231.9|22229.1|22239.9|22237.1|22220.4|22217.6|139
1743403200000|2025-03-31 06:40:00|22231.4|22228.6|22248.4|22245.6|22252.4|22249.6|22229.9|22227.1|184
1743403500000|2025-03-31 06:45:00|22247.4|22244.6|22256.4|22253.6|22260.4|22257.6|22228.9|22226.1|146
1743403800000|2025-03-31 06:50:00|22256.9|22254.1|22265.4|22262.6|22271.4|22268.6|22238.9|22236.1|194
1743404100000|2025-03-31 06:55:00|22263.4|22260.6|22272.4|22269.6|22291.4|22288.6|22261.9|22259.1|277
1743404400000|2025-03-31 07:00:00|22271.7|22270.3|22236.2|22234.8|22284.2|22282.8|22219.2|22217.8|987
1743404700000|2025-03-31 07:05:00|22236.7|22235.3|22165.2|22163.8|22271.7|22270.3|22165.2|22163.8|620
1743405000000|2025-03-31 07:10:00|22162.7|22161.3|22195.7|22194.3|22210.2|22208.8|22150.7|22149.3|600
1743405300000|2025-03-31 07:15:00|22194.2|22192.8|22223.7|22222.3|22231.7|22230.3|22169.7|22168.3|484
1743405600000|2025-03-31 07:20:00|22223.2|22221.8|22210.7|22209.3|22242.7|22241.3|22191.7|22190.3|388
1743405900000|2025-03-31 07:25:00|22211.2|22209.8|22242.7|22241.3|22252.2|22250.8|22198.7|22197.3|286
1743406200000|2025-03-31 07:30:00|22243.2|22241.8|22165.2|22163.8|22248.2|22246.8|22153.2|22151.8|406
1743406500000|2025-03-31 07:35:00|22165.7|22164.3|22220.2|22218.8|22246.2|22244.8|22163.7|22162.3|494
1743406800000|2025-03-31 07:40:00|22220.7|22219.3|22235.7|22234.3|22245.7|22244.3|22214.2|22212.8|513
1743407100000|2025-03-31 07:45:00|22235.2|22233.8|22247.2|22245.8|22272.2|22270.8|22213.7|22212.3|367
1743407400000|2025-03-31 07:50:00|22247.7|22246.3|22285.7|22284.3|22285.7|22284.3|22237.7|22236.3|265
1743407700000|2025-03-31 07:55:00|22286.2|22284.8|22284.7|22283.3|22287.7|22286.3|22262.2|22260.8|329
1743408000000|2025-03-31 08:00:00|22292.7|22291.3|22255.7|22254.3|22316.2|22314.8|22253.7|22252.3|688
1743408300000|2025-03-31 08:05:00|22255.2|22253.8|22242.2|22240.8|22267.2|22265.8|22232.2|22230.8|356
1743408600000|2025-03-31 08:10:00|22241.2|22239.8|22254.2|22252.8|22274.2|22272.8|22237.7|22236.3|217
1743408900000|2025-03-31 08:15:00|22253.7|22252.3|22251.7|22250.3|22271.7|22270.3|22244.2|22242.8|214
1743409200000|2025-03-31 08:20:00|22252.2|22250.8|22202.7|22201.3|22253.7|22252.3|22200.7|22199.3|299
1743409500000|2025-03-31 08:25:00|22203.2|22201.8|22226.2|22224.8|22235.2|22233.8|22189.2|22187.8|271
1743409800000|2025-03-31 08:30:00|22226.7|22225.3|22205.7|22204.3|22242.2|22240.8|22203.2|22201.8|143
1743410100000|2025-03-31 08:35:00|22206.2|22204.8|22217.7|22216.3|22220.7|22219.3|22190.2|22188.8|241
1743410400000|2025-03-31 08:40:00|22217.2|22215.8|22199.7|22198.3|22224.2|22222.8|22195.7|22194.3|214
1743410700000|2025-03-31 08:45:00|22200.2|22198.8|22227.7|22226.3|22231.7|22230.3|22183.7|22182.3|200
1743411000000|2025-03-31 08:50:00|22228.2|22226.8|22232.2|22230.8|22247.2|22245.8|22225.7|22224.3|172
1743411300000|2025-03-31 08:55:00|22231.7|22230.3|22217.7|22216.3|22231.7|22230.3|22208.7|22207.3|157
1743411600000|2025-03-31 09:00:00|22217.2|22215.8|22182.2|22180.8|22222.7|22221.3|22175.2|22173.8|263
1743411900000|2025-03-31 09:05:00|22182.7|22181.3|22176.2|22174.8|22195.7|22194.3|22169.2|22167.8|152
1743412200000|2025-03-31 09:10:00|22175.2|22173.8|22178.7|22177.3|22193.7|22192.3|22166.2|22164.8|209
1743412500000|2025-03-31 09:15:00|22178.2|22176.8|22191.2|22189.8|22218.2|22216.8|22178.2|22176.8|218
1743412800000|2025-03-31 09:20:00|22190.7|22189.3|22208.7|22207.3|22211.7|22210.3|22180.2|22178.8|176
1743413100000|2025-03-31 09:25:00|22204.7|22203.3|22220.7|22219.3|22222.7|22221.3|22202.2|22200.8|196
1743413400000|2025-03-31 09:30:00|22220.2|22218.8|22209.7|22208.3|22231.7|22230.3|22209.2|22207.8|128
1743413700000|2025-03-31 09:35:00|22210.2|22208.8|22187.7|22186.3|22212.7|22211.3|22186.7|22185.3|234
1743414000000|2025-03-31 09:40:00|22187.2|22185.8|22160.7|22159.3|22201.7|22200.3|22156.2|22154.8|212
1743414300000|2025-03-31 09:45:00|22160.2|22158.8|22161.7|22160.3|22177.2|22175.8|22146.7|22145.3|330
1743414600000|2025-03-31 09:50:00|22162.2|22160.8|22113.7|22112.3|22168.7|22167.3|22108.7|22107.3|425
1743414900000|2025-03-31 09:55:00|22114.2|22112.8|22122.7|22121.3|22127.2|22125.8|22104.7|22103.3|467
1743415200000|2025-03-31 10:00:00|22123.7|22122.3|22083.2|22081.8|22135.7|22134.3|22078.7|22077.3|485
1743415500000|2025-03-31 10:05:00|22082.7|22081.3|22062.7|22061.3|22096.2|22094.8|22052.2|22050.8|519
1743415800000|2025-03-31 10:10:00|22063.2|22061.8|22063.2|22061.8|22070.7|22069.3|22034.7|22033.3|492
1743416100000|2025-03-31 10:15:00|22064.2|22062.8|22040.7|22039.3|22069.7|22068.3|22023.7|22022.3|348
1743416400000|2025-03-31 10:20:00|22040.2|22038.8|22050.2|22048.8|22065.2|22063.8|22037.2|22035.8|257
1743416700000|2025-03-31 10:25:00|22052.2|22050.8|22060.2|22058.8|22072.2|22070.8|22046.7|22045.3|368
1743417000000|2025-03-31 10:30:00|22059.7|22058.3|22035.2|22033.8|22059.7|22058.3|22029.7|22028.3|374
1743417300000|2025-03-31 10:35:00|22034.7|22033.3|22031.7|22030.3|22054.2|22052.8|22025.7|22024.3|292
1743417600000|2025-03-31 10:40:00|22031.2|22029.8|22021.2|22019.8|22034.7|22033.3|22017.2|22015.8|263
1743417900000|2025-03-31 10:45:00|22020.7|22019.3|22025.2|22023.8|22060.2|22058.8|22019.2|22017.8|354
1743418200000|2025-03-31 10:50:00|22024.7|22023.3|22014.2|22012.8|22038.7|22037.3|21993.7|21992.3|452
1743418500000|2025-03-31 10:55:00|22013.7|22012.3|21991.2|21989.8|22013.7|22012.3|21984.2|21982.8|313
1743418800000|2025-03-31 11:00:00|21995.7|21994.3|22009.7|22008.3|22013.7|22012.3|21988.7|21987.3|398
1743419100000|2025-03-31 11:05:00|22009.2|22007.8|21990.2|21988.8|22012.7|22011.3|21979.2|21977.8|376
1743419400000|2025-03-31 11:10:00|21990.7|21989.3|22004.2|22002.8|22018.7|22017.3|21988.2|21986.8|257
1743419700000|2025-03-31 11:15:00|22003.7|22002.3|22011.7|22010.3|22046.2|22044.8|22003.2|22001.8|331
1743420000000|2025-03-31 11:20:00|22011.2|22009.8|22012.2|22010.8|22032.2|22030.8|22002.2|22000.8|290
1743420300000|2025-03-31 11:25:00|22011.7|22010.3|22008.7|22007.3|22027.7|22026.3|21996.2|21994.8|348
1743420600000|2025-03-31 11:30:00|22009.2|22007.8|22001.7|22000.3|22025.2|22023.8|21987.7|21986.3|347
1743420900000|2025-03-31 11:35:00|22002.2|22000.8|22031.7|22030.3|22031.7|22030.3|22001.2|21999.8|223
1743421200000|2025-03-31 11:40:00|22031.2|22029.8|22040.7|22039.3|22050.7|22049.3|22025.2|22023.8|236
1743421500000|2025-03-31 11:45:00|22040.2|22038.8|22044.7|22043.3|22056.2|22054.8|22029.7|22028.3|187
1743421800000|2025-03-31 11:50:00|22045.2|22043.8|22047.2|22045.8|22065.2|22063.8|22042.2|22040.8|229
1743422100000|2025-03-31 11:55:00|22047.7|22046.3|22041.7|22040.3|22058.2|22056.8|22041.7|22040.3|91
1743422400000|2025-03-31 12:00:00|22041.2|22039.8|22034.2|22032.8|22057.7|22056.3|22031.7|22030.3|292
1743422700000|2025-03-31 12:05:00|22034.7|22033.3|22044.2|22042.8|22072.7|22071.3|22034.7|22033.3|285
1743423000000|2025-03-31 12:10:00|22043.7|22042.3|22017.7|22016.3|22045.2|22043.8|22012.2|22010.8|187
1743423300000|2025-03-31 12:15:00|22017.2|22015.8|21974.7|21973.3|22018.2|22016.8|21968.7|21967.3|517
1743423600000|2025-03-31 12:20:00|21974.2|21972.8|22011.7|22010.3|22019.2|22017.8|21972.2|21970.8|326
1743423900000|2025-03-31 12:25:00|22012.2|22010.8|22034.7|22033.3|22042.7|22041.3|22008.7|22007.3|204
1743424200000|2025-03-31 12:30:00|22034.2|22032.8|22028.7|22027.3|22037.7|22036.3|22012.2|22010.8|378
1743424500000|2025-03-31 12:35:00|22028.2|22026.8|22061.7|22060.3|22068.7|22067.3|22027.7|22026.3|225
1743424800000|2025-03-31 12:40:00|22062.2|22060.8|22070.2|22068.8|22072.7|22071.3|22050.2|22048.8|148
1743425100000|2025-03-31 12:45:00|22070.7|22069.3|22059.7|22058.3|22090.7|22089.3|22059.7|22058.3|352
1743425400000|2025-03-31 12:50:00|22060.2|22058.8|22049.7|22048.3|22080.7|22079.3|22046.7|22045.3|216
1743425700000|2025-03-31 12:55:00|22050.2|22048.8|22074.7|22073.3|22077.2|22075.8|22042.2|22040.8|143
1743426000000|2025-03-31 13:00:00|22075.2|22073.8|22081.7|22080.3|22093.7|22092.3|22065.7|22064.3|225
1743426300000|2025-03-31 13:05:00|22082.2|22080.8|22104.2|22102.8|22109.2|22107.8|22075.2|22073.8|252
1743426600000|2025-03-31 13:10:00|22103.7|22102.3|22120.7|22119.3|22122.2|22120.8|22093.7|22092.3|257
1743426900000|2025-03-31 13:15:00|22118.7|22117.3|22130.2|22128.8|22132.2|22130.8|22103.7|22102.3|231
1743427200000|2025-03-31 13:20:00|22130.7|22129.3|22110.2|22108.8|22130.7|22129.3|22103.2|22101.8|240
1743427500000|2025-03-31 13:25:00|22109.7|22108.3|22109.2|22107.8|22115.7|22114.3|22090.2|22088.8|215
1743427800000|2025-03-31 13:30:00|22109.7|22108.3|22093.2|22091.8|22123.2|22121.8|22076.7|22075.3|393
1743428100000|2025-03-31 13:35:00|22092.2|22090.8|22080.7|22079.3|22110.7|22109.3|22073.7|22072.3|290
1743428400000|2025-03-31 13:40:00|22081.2|22079.8|22025.2|22023.8|22082.7|22081.3|22022.7|22021.3|294
1743428700000|2025-03-31 13:45:00|22024.7|22023.3|22032.2|22030.8|22051.2|22049.8|22012.2|22010.8|366
1743429000000|2025-03-31 13:50:00|22031.7|22030.3|22064.7|22063.3|22070.7|22069.3|22023.7|22022.3|292
1743429300000|2025-03-31 13:55:00|22064.2|22062.8|22107.7|22106.3|22116.2|22114.8|22062.2|22060.8|488
1743429600000|2025-03-31 14:00:00|22108.2|22106.8|22124.7|22123.3|22141.7|22140.3|22107.2|22105.8|531
1743429900000|2025-03-31 14:05:00|22125.2|22123.8|22143.7|22142.3|22152.7|22151.3|22117.7|22116.3|212
1743430200000|2025-03-31 14:10:00|22142.7|22141.3|22140.2|22138.8|22148.7|22147.3|22114.2|22112.8|341
1743430500000|2025-03-31 14:15:00|22140.7|22139.3|22109.3|22107.9|22144.2|22142.8|22102.3|22100.9|304
1743430800000|2025-03-31 14:20:00|22109.8|22108.4|22082.3|22080.9|22116.3|22114.9|22075.3|22073.9|263
1743431100000|2025-03-31 14:25:00|22081.8|22080.4|22064.8|22063.4|22087.3|22085.9|22062.3|22060.9|316
1743431400000|2025-03-31 14:30:00|22065.8|22064.4|22149.8|22148.4|22161.8|22160.4|22065.3|22063.9|475
1743431700000|2025-03-31 14:35:00|22150.3|22148.9|22153.3|22151.9|22157.3|22155.9|22134.8|22133.4|458
1743432000000|2025-03-31 14:40:00|22152.8|22151.4|22121.8|22120.4|22152.8|22151.4|22109.8|22108.4|237
1743432300000|2025-03-31 14:45:00|22122.3|22120.9|22128.8|22127.4|22135.8|22134.4|22107.3|22105.9|213
1743432600000|2025-03-31 14:50:00|22128.3|22126.9|22126.8|22125.4|22137.8|22136.4|22097.8|22096.4|288
1743432900000|2025-03-31 14:55:00|22127.3|22125.9|22113.3|22111.9|22130.8|22129.4|22106.3|22104.9|240
1743433200000|2025-03-31 15:00:00|22114.3|22112.9|22146.3|22144.9|22147.3|22145.9|22114.3|22112.9|416
1743433500000|2025-03-31 15:05:00|22145.8|22144.4|22153.8|22152.4|22158.8|22157.4|22133.3|22131.9|338
1743433800000|2025-03-31 15:10:00|22154.3|22152.9|22129.3|22127.9|22171.8|22170.4|22127.3|22125.9|712
1743434100000|2025-03-31 15:15:00|22129.8|22128.4|22157.8|22156.4|22160.8|22159.4|22128.8|22127.4|323
1743434400000|2025-03-31 15:20:00|22157.3|22155.9|22171.8|22170.4|22176.8|22175.4|22154.3|22152.9|419
1743434700000|2025-03-31 15:25:00|22172.3|22170.9|22154.8|22153.4|22177.8|22176.4|22147.3|22145.9|1090
1743435000000|2025-03-31 15:30:00|22156.8|22155.4|22164|22161.2|22184|22181.2|22156|22153.2|1514
1743435300000|2025-03-31 15:35:00|22166.5|22163.7|22195|22192.2|22200.5|22197.7|22159.5|22156.7|710
1743435600000|2025-03-31 15:40:00|22195.5|22192.7|22186|22183.2|22203|22200.2|22183|22180.2|204
1743435900000|2025-03-31 15:45:00|22185.5|22182.7|22199.5|22196.7|22200.5|22197.7|22182|22179.2|125
1743436200000|2025-03-31 15:50:00|22199|22196.2|22198|22195.2|22206.5|22203.7|22194|22191.2|240
1743436500000|2025-03-31 15:55:00|22197.5|22194.7|22188|22185.2|22198.5|22195.7|22175.5|22172.7|194
1743436800000|2025-03-31 16:00:00|22188.5|22185.7|22185.5|22182.7|22197|22194.2|22180|22177.2|73
1743437100000|2025-03-31 16:05:00|22185|22182.2|22154|22151.2|22186.5|22183.7|22149.5|22146.7|177
1743437400000|2025-03-31 16:10:00|22154.5|22151.7|22146|22143.2|22156|22153.2|22134|22131.2|133
1743437700000|2025-03-31 16:15:00|22145.5|22142.7|22176|22173.2|22178.5|22175.7|22143.5|22140.7|95
1743438000000|2025-03-31 16:20:00|22176.5|22173.7|22176|22173.2|22181.5|22178.7|22162|22159.2|82
1743438300000|2025-03-31 16:25:00|22175.5|22172.7|22213|22210.2|22214.5|22211.7|22175|22172.2|120
1743438600000|2025-03-31 16:30:00|22212.5|22209.7|22198|22195.2|22213.5|22210.7|22190.5|22187.7|78
1743438900000|2025-03-31 16:35:00|22198.5|22195.7|22204.5|22201.7|22205|22202.2|22188.5|22185.7|73
1743439200000|2025-03-31 16:40:00|22205|22202.2|22194.5|22191.7|22210.5|22207.7|22193.5|22190.7|45
1743439500000|2025-03-31 16:45:00|22195|22192.2|22201.5|22198.7|22202.5|22199.7|22188.5|22185.7|67
1743439800000|2025-03-31 16:50:00|22201|22198.2|22210.5|22207.7|22213|22210.2|22198.5|22195.7|87
1743440100000|2025-03-31 16:55:00|22210|22207.2|22180|22177.2|22210|22207.2|22177|22174.2|65
1743440400000|2025-03-31 17:00:00|22179.5|22176.7|22202.5|22199.7|22202.5|22199.7|22176|22173.2|85
1743440700000|2025-03-31 17:05:00|22202|22199.2|22230.5|22227.7|22232.5|22229.7|22198|22195.2|93
1743441000000|2025-03-31 17:10:00|22231|22228.2|22226|22223.2|22235.5|22232.7|22219.5|22216.7|99
1743441300000|2025-03-31 17:15:00|22227|22224.2|22197.5|22194.7|22227|22224.2|22197.5|22194.7|84
1743441600000|2025-03-31 17:20:00|22198|22195.2|22194|22191.2|22201.5|22198.7|22182.5|22179.7|78
1743441900000|2025-03-31 17:25:00|22193.5|22190.7|22200|22197.2|22200.5|22197.7|22187|22184.2|34
1743442200000|2025-03-31 17:30:00|22200.5|22197.7|22204.5|22201.7|22207|22204.2|22198.5|22195.7|34
1743442500000|2025-03-31 17:35:00|22205|22202.2|22216|22213.2|22221|22218.2|22195|22192.2|50
1743442800000|2025-03-31 17:40:00|22215.5|22212.7|22191.5|22188.7|22216|22213.2|22189.5|22186.7|46
1743443100000|2025-03-31 17:45:00|22191|22188.2|22194|22191.2|22198|22195.2|22187.5|22184.7|57
1743443400000|2025-03-31 17:50:00|22194.5|22191.7|22215|22212.2|22219|22216.2|22188|22185.2|25
1743443700000|2025-03-31 17:55:00|22214.5|22211.7|22195.5|22192.7|22215|22212.2|22192.5|22189.7|39
1743444000000|2025-03-31 18:00:00|22196|22193.2|22227.5|22224.7|22233|22230.2|22192.5|22189.7|78
1743444300000|2025-03-31 18:05:00|22227|22224.2|22261|22258.2|22262|22259.2|22221.5|22218.7|159
1743444600000|2025-03-31 18:10:00|22260.5|22257.7|22253.5|22250.7|22277|22274.2|22253|22250.2|223
1743444900000|2025-03-31 18:15:00|22253|22250.2|22268|22265.2|22270|22267.2|22246|22243.2|105
1743445200000|2025-03-31 18:20:00|22268.5|22265.7|22259.5|22256.7|22273|22270.2|22254.5|22251.7|58
1743445500000|2025-03-31 18:25:00|22260|22257.2|22269|22266.2|22269.5|22266.7|22252.5|22249.7|31
1743445800000|2025-03-31 18:30:00|22268.5|22265.7|22278|22275.2|22287.5|22284.7|22266.5|22263.7|128
1743446100000|2025-03-31 18:35:00|22277.5|22274.7|22278|22275.2|22287|22284.2|22276|22273.2|70
1743446400000|2025-03-31 18:40:00|22278.5|22275.7|22278|22275.2|22288.5|22285.7|22276|22273.2|85
1743446700000|2025-03-31 18:45:00|22278.5|22275.7|22271|22268.2|22280|22277.2|22253.5|22250.7|100
1743447000000|2025-03-31 18:50:00|22270|22267.2|22279|22276.2|22287|22284.2|22268.5|22265.7|77
1743447300000|2025-03-31 18:55:00|22278.5|22275.7|22262|22259.2|22279|22276.2|22261|22258.2|43
1743447600000|2025-03-31 19:00:00|22261.5|22258.7|22281|22278.2|22281.5|22278.7|22260.5|22257.7|49
1743447900000|2025-03-31 19:05:00|22281.5|22278.7|22283.5|22280.7|22292|22289.2|22276|22273.2|48
1743448200000|2025-03-31 19:10:00|22283|22280.2|22293|22290.2|22305|22302.2|22278.5|22275.7|90
1743448500000|2025-03-31 19:15:00|22292.5|22289.7|22292|22289.2|22301|22298.2|22286.5|22283.7|39
1743448800000|2025-03-31 19:20:00|22291.5|22288.7|22295.5|22292.7|22305|22302.2|22291|22288.2|39
1743449100000|2025-03-31 19:25:00|22295|22292.2|22267.5|22264.7|22295|22292.2|22262.5|22259.7|118
1743449400000|2025-03-31 19:30:00|22267|22264.2|22305|22302.2|22305|22302.2|22261.5|22258.7|90
1743449700000|2025-03-31 19:35:00|22304.5|22301.7|22298.5|22295.7|22308.5|22305.7|22287.5|22284.7|92
1743450000000|2025-03-31 19:40:00|22299|22296.2|22305|22302.2|22337.5|22334.7|22299|22296.2|185
1743450300000|2025-03-31 19:45:00|22304.5|22301.7|22307.5|22304.7|22316.5|22313.7|22295|22292.2|156
1743450600000|2025-03-31 19:50:00|22307|22304.2|22326|22323.2|22327|22324.2|22296|22293.2|215
1743450900000|2025-03-31 19:55:00|22326.5|22323.7|22294.5|22291.7|22327|22324.2|22284|22281.2|265
1743451200000|2025-03-31 20:00:00|22294.6|22287.6|22271.5|22264.5|22295.4|22288.4|22249.9|22242.9|26
1743451500000|2025-03-31 20:05:00|22272.3|22265.3|22260.5|22253.5|22272.3|22265.3|22253.6|22246.6|0
1743451800000|2025-03-31 20:10:00|22262.1|22255.1|22275.7|22268.7|22282.5|22275.5|22254.2|22247.2|0
1743452100000|2025-03-31 20:15:00|22277.3|22270.3|22282.1|22275.1|22285.3|22278.3|22274.8|22267.8|0
1743452400000|2025-03-31 20:20:00|22282|22275|22277|22270|22282|22275|22276.2|22269.2|0
1743452700000|2025-03-31 20:25:00|22277.8|22270.8|22275.4|22268.4|22279.5|22272.5|22273|22266|0
1743453000000|2025-03-31 20:30:00|22273.8|22266.8|22272.6|22265.6|22275.9|22268.9|22270.2|22263.2|0
1743453300000|2025-03-31 20:35:00|22273.4|22266.4|22276.7|22269.7|22276.7|22269.7|22272|22265|0
1743453600000|2025-03-31 20:40:00|22275.9|22268.9|22279.8|22272.8|22280.6|22273.6|22272.8|22265.8|0
1743453900000|2025-03-31 20:45:00|22279|22272|22274.9|22267.9|22279.8|22272.8|22272.6|22265.6|0
1743454200000|2025-03-31 20:50:00|22274.1|22267.1|22275.1|22268.1|22275.1|22268.1|22269.3|22262.3|0
1743454500000|2025-03-31 20:55:00|22274.3|22267.3|22271.1|22264.1|22275.4|22268.4|22268.7|22261.7|0
1743454800000|2025-03-31 21:00:00|22271.2|22264.2|22271.7|22264.7|22271.7|22264.7|22271.2|22264.2|0
1743455100000|2025-03-31 21:05:00|22272.1|22265.1|22273.6|22266.6|22274.7|22267.7|22272.1|22265.1|0
1743455400000|2025-03-31 21:10:00|22272.6|22265.6|22272|22265|22274.9|22267.9|22271.8|22264.8|0
1743455700000|2025-03-31 21:15:00|22271.9|22264.9|22271.9|22264.9|22271.9|22264.9|22271.9|22264.9|0
1743456000000|2025-03-31 21:20:00|22272|22265|22272|22265|22272.3|22265.3|22272|22265|0
1743456300000|2025-03-31 21:25:00|22272.2|22265.2|22273.3|22266.3|22273.3|22266.3|22272.2|22265.2|0
1743456600000|2025-03-31 21:30:00|22273.4|22266.4|22274.7|22267.7|22274.7|22267.7|22273.4|22266.4|0
1743456900000|2025-03-31 21:35:00|22275.8|22268.8|22275.4|22268.4|22275.8|22268.8|22275.4|22268.4|0
1743457200000|2025-03-31 21:40:00|22272.8|22265.8|22276|22269|22276|22269|22272.8|22265.8|0
1743457500000|2025-03-31 21:45:00|22275.9|22268.9|22275.2|22268.2|22276|22269|22273.7|22266.7|0
1743457800000|2025-03-31 21:50:00|22275.4|22268.4|22275|22268|22276.5|22269.5|22274.7|22267.7|0
1743458100000|2025-03-31 21:55:00|22274.9|22267.9|22274.2|22267.2|22275.2|22268.2|22273.3|22266.3|0
1743458400000|2025-03-31 22:00:00|22269|22262|22262|22255|22275.2|22268.2|22260.6|22253.6|0
1743458700000|2025-03-31 22:05:00|22262.8|22255.8|22240.9|22233.9|22266.1|22259.1|22240.9|22233.9|0
1743459000000|2025-03-31 22:10:00|22241.3|22234.3|22221.6|22214.6|22251|22244|22215.8|22208.8|0
1743459300000|2025-03-31 22:15:00|22217.6|22210.6|22237.9|22230.9|22239|22232|22210.4|22203.4|0
1743459600000|2025-03-31 22:20:00|22238.3|22231.3|22233.4|22226.4|22244.1|22237.1|22233|22226|0
1743459900000|2025-03-31 22:25:00|22233.8|22226.8|22238.1|22231.1|22243.8|22236.8|22231.8|22224.8|0
1743460200000|2025-03-31 22:30:00|22238.9|22231.9|22244.1|22237.1|22246.2|22239.2|22238.9|22231.9|0
1743460500000|2025-03-31 22:35:00|22244.5|22237.5|22253|22246|22255.8|22248.8|22243.7|22236.7|0
1743460800000|2025-03-31 22:40:00|22253.1|22246.1|22257.9|22250.9|22258.8|22251.8|22249.7|22242.7|0
1743461100000|2025-03-31 22:45:00|22257.5|22250.5|22267.5|22260.5|22269.9|22262.9|22255.5|22248.5|0
1743461400000|2025-03-31 22:50:00|22265.1|22258.1|22255.1|22248.1|22268.3|22261.3|22254.3|22247.3|0
1743461700000|2025-03-31 22:55:00|22255.9|22248.9|22254.3|22247.3|22259.9|22252.9|22251.9|22244.9|0
1743462000000|2025-03-31 23:00:00|22255.3|22248.3|22263.5|22256.5|22265.1|22258.1|22249.1|22242.1|0
1743462300000|2025-03-31 23:05:00|22264.3|22257.3|22271.8|22264.8|22276.9|22269.9|22258.7|22251.7|0
1743462600000|2025-03-31 23:10:00|22272.2|22265.2|22269.6|22262.6|22277.6|22270.6|22267.6|22260.6|0
1743462900000|2025-03-31 23:15:00|22271.1|22264.1|22260.3|22253.3|22271.9|22264.9|22258.3|22251.3|0
1743463200000|2025-03-31 23:20:00|22259.5|22252.5|22257.5|22250.5|22259.7|22252.7|22253|22246|0
1743463500000|2025-03-31 23:25:00|22258|22251|22248.4|22241.4|22258.8|22251.8|22243.6|22236.6|0
1743463800000|2025-03-31 23:30:00|22248|22241|22248.4|22241.4|22250.4|22243.4|22237|22230|0
1743464100000|2025-03-31 23:35:00|22248|22241|22244.4|22237.4|22254|22247|22242.4|22235.4|0
1743464400000|2025-03-31 23:40:00|22245.2|22238.2|22242.7|22235.7|22247.9|22240.9|22239.6|22232.6|0
1743464700000|2025-03-31 23:45:00|22241.9|22234.9|22235.1|22228.1|22244.3|22237.3|22235.1|22228.1|0
1743465000000|2025-03-31 23:50:00|22234.3|22227.3|22240.7|22233.7|22243.1|22236.1|22234.3|22227.3|0
1743465300000|2025-03-31 23:55:00|22239.9|22232.9|22253.8|22246.8|22254.6|22247.6|22239.9|22232.9|0
1743465600000|2025-04-01 00:00:00|22253.4|22246.4|22234.6|22227.6|22253.8|22246.8|22231.4|22224.4|0
1743465900000|2025-04-01 00:05:00|22236.2|22229.2|22244.3|22237.3|22248.4|22241.4|22234.9|22227.9|0
1743466200000|2025-04-01 00:10:00|22243.9|22236.9|22223.1|22216.1|22247.5|22240.5|22222.7|22215.7|0
1743466500000|2025-04-01 00:15:00|22223.9|22216.9|22271.1|22266.1|22272.6|22267.6|22223.5|22216.5|58
1743466800000|2025-04-01 00:20:00|22270.6|22265.6|22265.6|22260.6|22276.6|22271.6|22261.6|22256.6|40
1743467100000|2025-04-01 00:25:00|22267.1|22262.1|22270.1|22265.1|22273.6|22268.6|22260.6|22255.6|19
1743467400000|2025-04-01 00:30:00|22269.6|22264.6|22245.1|22240.1|22269.6|22264.6|22238.6|22233.6|58
1743467700000|2025-04-01 00:35:00|22244.6|22239.6|22249.6|22244.6|22249.6|22244.6|22239.1|22234.1|7
1743468000000|2025-04-01 00:40:00|22249.1|22244.1|22238.6|22233.6|22249.1|22244.1|22230.1|22225.1|13
1743468300000|2025-04-01 00:45:00|22239.1|22234.1|22238.6|22233.6|22246.1|22241.1|22236.1|22231.1|1
1743468600000|2025-04-01 00:50:00|22239.1|22234.1|22223.1|22218.1|22239.6|22234.6|22216.6|22211.6|42
1743468900000|2025-04-01 00:55:00|22222.6|22217.6|22233.6|22228.6|22235.1|22230.1|22221.1|22216.1|4
1743469200000|2025-04-01 01:00:00|22233.1|22228.1|22232.1|22227.1|22233.6|22228.6|22221.1|22216.1|8
1743469500000|2025-04-01 01:05:00|22231.6|22226.6|22228.6|22223.6|22237.6|22232.6|22226.1|22221.1|6
1743469800000|2025-04-01 01:10:00|22229.1|22224.1|22241.1|22236.1|22243.1|22238.1|22229.1|22224.1|0
1743470100000|2025-04-01 01:15:00|22241.6|22236.6|22253.6|22248.6|22259.1|22254.1|22241.6|22236.6|3
1743470400000|2025-04-01 01:20:00|22254.1|22249.1|22255.1|22250.1|22257.1|22252.1|22250.1|22245.1|1
1743470700000|2025-04-01 01:25:00|22254.6|22249.6|22253.1|22248.1|22256.1|22251.1|22250.1|22245.1|1
1743471000000|2025-04-01 01:30:00|22252.1|22247.1|22247.1|22242.1|22256.6|22251.6|22244.1|22239.1|5
1743471300000|2025-04-01 01:35:00|22246.6|22241.6|22241.1|22236.1|22246.6|22241.6|22240.1|22235.1|2
1743471600000|2025-04-01 01:40:00|22241.6|22236.6|22259.1|22254.1|22259.1|22254.1|22241.6|22236.6|5
1743471900000|2025-04-01 01:45:00|22259.6|22254.6|22269.6|22264.6|22273.6|22268.6|22259.6|22254.6|10
1743472200000|2025-04-01 01:50:00|22270.6|22265.6|22258.6|22253.6|22274.1|22269.1|22258.1|22253.1|0
1743472500000|2025-04-01 01:55:00|22258.1|22253.1|22259.1|22254.1|22262.6|22257.6|22257.6|22252.6|0
1743472800000|2025-04-01 02:00:00|22258.6|22253.6|22259.6|22254.6|22261.6|22256.6|22253.6|22248.6|5
1743473100000|2025-04-01 02:05:00|22259.1|22254.1|22259.1|22254.1|22261.1|22256.1|22254.6|22249.6|3
1743473400000|2025-04-01 02:10:00|22261.6|22256.6|22274.1|22269.1|22274.1|22269.1|22261.1|22256.1|13
1743473700000|2025-04-01 02:15:00|22274.6|22269.6|22280.6|22275.6|22284.1|22279.1|22273.6|22268.6|6
1743474000000|2025-04-01 02:20:00|22280.1|22275.1|22286.1|22281.1|22286.1|22281.1|22279.1|22274.1|8
1743474300000|2025-04-01 02:25:00|22286.6|22281.6|22281.6|22276.6|22291.1|22286.1|22280.6|22275.6|15
1743474600000|2025-04-01 02:30:00|22283.6|22278.6|22287.1|22282.1|22287.1|22282.1|22281.1|22276.1|1
1743474900000|2025-04-01 02:35:00|22286.6|22281.6|22285.1|22280.1|22286.6|22281.6|22279.6|22274.6|3
1743475200000|2025-04-01 02:40:00|22284.1|22279.1|22279.6|22274.6|22285.6|22280.6|22276.1|22271.1|0
1743475500000|2025-04-01 02:45:00|22280.1|22275.1|22284.1|22279.1|22284.1|22279.1|22278.1|22273.1|7
1743475800000|2025-04-01 02:50:00|22284.6|22279.6|22286.1|22281.1|22287.6|22282.6|22281.6|22276.6|4
1743476100000|2025-04-01 02:55:00|22285.6|22280.6|22282.6|22277.6|22287.6|22282.6|22282.1|22277.1|0
1743476400000|2025-04-01 03:00:00|22282.1|22277.1|22283.6|22278.6|22287.1|22282.1|22280.1|22275.1|1
1743476700000|2025-04-01 03:05:00|22284.1|22279.1|22283.1|22278.1|22287.1|22282.1|22280.6|22275.6|4
1743477000000|2025-04-01 03:10:00|22283.6|22278.6|22283.1|22278.1|22283.6|22278.6|22278.6|22273.6|3
1743477300000|2025-04-01 03:15:00|22283.6|22278.6|22284.6|22279.6|22284.6|22279.6|22277.6|22272.6|3
1743477600000|2025-04-01 03:20:00|22284.1|22279.1|22282.6|22277.6|22287.1|22282.1|22282.1|22277.1|0
1743477900000|2025-04-01 03:25:00|22283.1|22278.1|22285.6|22280.6|22288.1|22283.1|22283.1|22278.1|0
1743478200000|2025-04-01 03:30:00|22285.1|22280.1|22283.1|22278.1|22288.6|22283.6|22274.1|22269.1|3
1743478500000|2025-04-01 03:35:00|22282.6|22277.6|22267.6|22262.6|22288.6|22283.6|22267.6|22262.6|17
1743478800000|2025-04-01 03:40:00|22268.1|22263.1|22259.6|22254.6|22269.6|22264.6|22259.6|22254.6|15
1743479100000|2025-04-01 03:45:00|22258.6|22253.6|22260.6|22255.6|22263.6|22258.6|22257.1|22252.1|16
1743479400000|2025-04-01 03:50:00|22260.1|22255.1|22261.6|22256.6|22265.6|22260.6|22259.1|22254.1|11
1743479700000|2025-04-01 03:55:00|22261.1|22256.1|22257.6|22252.6|22264.6|22259.6|22257.6|22252.6|3
1743480000000|2025-04-01 04:00:00|22257.1|22252.1|22235.6|22230.6|22257.1|22252.1|22234.1|22229.1|24
1743480300000|2025-04-01 04:05:00|22235.1|22230.1|22239.6|22234.6|22240.1|22235.1|22227.1|22222.1|17
1743480600000|2025-04-01 04:10:00|22240.1|22235.1|22253.1|22248.1|22253.1|22248.1|22240.1|22235.1|2
1743480900000|2025-04-01 04:15:00|22252.6|22247.6|22261.1|22256.1|22261.1|22256.1|22251.6|22246.6|18
1743481200000|2025-04-01 04:20:00|22260.6|22255.6|22257.1|22252.1|22261.6|22256.6|22254.1|22249.1|2
1743481500000|2025-04-01 04:25:00|22257.6|22252.6|22245.6|22240.6|22258.6|22253.6|22243.6|22238.6|10
1743481800000|2025-04-01 04:30:00|22246.6|22241.6|22255.6|22250.6|22255.6|22250.6|22245.6|22240.6|4
1743482100000|2025-04-01 04:35:00|22256.1|22251.1|22253.6|22248.6|22262.1|22257.1|22253.6|22248.6|15
1743482400000|2025-04-01 04:40:00|22253.1|22248.1|22249.1|22244.1|22257.6|22252.6|22244.1|22239.1|10
1743482700000|2025-04-01 04:45:00|22248.1|22243.1|22250.6|22245.6|22250.6|22245.6|22241.1|22236.1|10
1743483000000|2025-04-01 04:50:00|22251.1|22246.1|22265.6|22260.6|22270.6|22265.6|22249.1|22244.1|67
1743483300000|2025-04-01 04:55:00|22266.1|22261.1|22264.1|22259.1|22269.6|22264.6|22261.6|22256.6|5
1743483600000|2025-04-01 05:00:00|22264.6|22259.6|22274.1|22269.1|22278.6|22273.6|22256.1|22251.1|31
1743483900000|2025-04-01 05:05:00|22273.6|22268.6|22273.6|22268.6|22284.6|22279.6|22270.6|22265.6|38
1743484200000|2025-04-01 05:10:00|22273.1|22268.1|22282.1|22277.1|22282.1|22277.1|22268.6|22263.6|41
1743484500000|2025-04-01 05:15:00|22284.1|22279.1|22275.6|22270.6|22291.1|22286.1|22275.1|22270.1|41
1743484800000|2025-04-01 05:20:00|22274.6|22269.6|22277.6|22272.6|22282.6|22277.6|22274.6|22269.6|23
1743485100000|2025-04-01 05:25:00|22277.1|22272.1|22269.1|22264.1|22277.1|22272.1|22267.1|22262.1|17
1743485400000|2025-04-01 05:30:00|22267.6|22262.6|22259.1|22254.1|22273.6|22268.6|22251.1|22246.1|41
1743485700000|2025-04-01 05:35:00|22259.6|22254.6|22267.6|22262.6|22267.6|22262.6|22257.1|22252.1|19
1743486000000|2025-04-01 05:40:00|22268.1|22263.1|22252.1|22247.1|22268.6|22263.6|22250.6|22245.6|35
1743486300000|2025-04-01 05:45:00|22251.6|22246.6|22252.6|22247.6|22259.1|22254.1|22248.6|22243.6|27
1743486600000|2025-04-01 05:50:00|22253.1|22248.1|22266.6|22261.6|22267.1|22262.1|22250.6|22245.6|12
1743486900000|2025-04-01 05:55:00|22267.1|22262.1|22250.6|22245.6|22271.6|22266.6|22250.6|22245.6|44
1743487200000|2025-04-01 06:00:00|22249.5|22246.7|22246|22243.2|22281.5|22278.7|22240|22237.2|240
1743487500000|2025-04-01 06:05:00|22246.5|22243.7|22239.5|22236.7|22273|22270.2|22237.5|22234.7|161
1743487800000|2025-04-01 06:10:00|22239|22236.2|22243.5|22240.7|22251.5|22248.7|22229.5|22226.7|166
1743488100000|2025-04-01 06:15:00|22244|22241.2|22251|22248.2|22256.5|22253.7|22238.5|22235.7|132
1743488400000|2025-04-01 06:20:00|22251.5|22248.7|22247.5|22244.7|22265|22262.2|22242.5|22239.7|93
1743488700000|2025-04-01 06:25:00|22247|22244.2|22265.5|22262.7|22268|22265.2|22244.5|22241.7|114
1743489000000|2025-04-01 06:30:00|22266|22263.2|22262|22259.2|22269|22266.2|22250|22247.2|116
1743489300000|2025-04-01 06:35:00|22262.5|22259.7|22273.5|22270.7|22274|22271.2|22253.5|22250.7|81
1743489600000|2025-04-01 06:40:00|22274|22271.2|22269|22266.2|22275.5|22272.7|22256.5|22253.7|64
1743489900000|2025-04-01 06:45:00|22268.5|22265.7|22306|22303.2|22307|22304.2|22259|22256.2|201
1743490200000|2025-04-01 06:50:00|22306.5|22303.7|22307.5|22304.7|22314.5|22311.7|22297.5|22294.7|212
1743490500000|2025-04-01 06:55:00|22305.5|22302.7|22308.5|22305.7|22318.5|22315.7|22296|22293.2|222
1743490800000|2025-04-01 07:00:00|22307.8|22306.4|22376.3|22374.9|22383.3|22381.9|22286.3|22284.9|1183
1743491100000|2025-04-01 07:05:00|22377.3|22375.9|22365.8|22364.4|22403.8|22402.4|22358.3|22356.9|625
1743491400000|2025-04-01 07:10:00|22366.3|22364.9|22361.8|22360.4|22386.3|22384.9|22349.3|22347.9|389
1743491700000|2025-04-01 07:15:00|22362.3|22360.9|22337.8|22336.4|22370.3|22368.9|22306.8|22305.4|454
1743492000000|2025-04-01 07:20:00|22338.3|22336.9|22371.3|22369.9|22382.3|22380.9|22321.3|22319.9|410
1743492300000|2025-04-01 07:25:00|22367.8|22366.4|22350.8|22349.4|22371.3|22369.9|22332.8|22331.4|341
1743492600000|2025-04-01 07:30:00|22351.3|22349.9|22303.8|22302.4|22366.3|22364.9|22287.8|22286.4|288
1743492900000|2025-04-01 07:35:00|22304.3|22302.9|22307.3|22305.9|22330.8|22329.4|22295.3|22293.9|187
1743493200000|2025-04-01 07:40:00|22306.8|22305.4|22316.8|22315.4|22353.8|22352.4|22305.8|22304.4|307
1743493500000|2025-04-01 07:45:00|22319.3|22317.9|22324.8|22323.4|22345.3|22343.9|22318.3|22316.9|144
1743493800000|2025-04-01 07:50:00|22325.3|22323.9|22317.3|22315.9|22340.3|22338.9|22311.3|22309.9|191
1743494100000|2025-04-01 07:55:00|22317.8|22316.4|22327.8|22326.4|22338.3|22336.9|22308.3|22306.9|185
1743494400000|2025-04-01 08:00:00|22324.3|22322.9|22339.8|22338.4|22357.3|22355.9|22301.8|22300.4|317
1743494700000|2025-04-01 08:05:00|22339.3|22337.9|22326.3|22324.9|22346.3|22344.9|22320.8|22319.4|213
1743495000000|2025-04-01 08:10:00|22326.8|22325.4|22397.3|22395.9|22397.8|22396.4|22322.3|22320.9|354
1743495300000|2025-04-01 08:15:00|22396.8|22395.4|22428.3|22426.9|22430.3|22428.9|22372.3|22370.9|383
1743495600000|2025-04-01 08:20:00|22428.8|22427.4|22411.8|22410.4|22432.8|22431.4|22410.3|22408.9|391
1743495900000|2025-04-01 08:25:00|22411.3|22409.9|22427.3|22425.9|22434.3|22432.9|22405.3|22403.9|249
1743496200000|2025-04-01 08:30:00|22428.8|22427.4|22429.3|22427.9|22441.8|22440.4|22414.3|22412.9|290
1743496500000|2025-04-01 08:35:00|22428.8|22427.4|22430.3|22428.9|22435.8|22434.4|22402.3|22400.9|300
1743496800000|2025-04-01 08:40:00|22430.8|22429.4|22440.3|22438.9|22452.8|22451.4|22424.8|22423.4|301
1743497100000|2025-04-01 08:45:00|22441.3|22439.9|22434.8|22433.4|22444.3|22442.9|22422.3|22420.9|107
1743497400000|2025-04-01 08:50:00|22435.3|22433.9|22440.8|22439.4|22449.3|22447.9|22433.3|22431.9|118
1743497700000|2025-04-01 08:55:00|22440.3|22438.9|22448.3|22446.9|22451.3|22449.9|22429.3|22427.9|221
1743498000000|2025-04-01 09:00:00|22449.3|22447.9|22443.8|22442.4|22466.3|22464.9|22440.3|22438.9|247
1743498300000|2025-04-01 09:05:00|22444.3|22442.9|22460.8|22459.4|22466.3|22464.9|22437.3|22435.9|118
1743498600000|2025-04-01 09:10:00|22460.3|22458.9|22481.8|22480.4|22508.8|22507.4|22459.8|22458.4|693
1743498900000|2025-04-01 09:15:00|22482.3|22480.9|22490.3|22488.9|22497.8|22496.4|22477.8|22476.4|398
1743499200000|2025-04-01 09:20:00|22489.8|22488.4|22502.8|22501.4|22509.3|22507.9|22488.3|22486.9|375
1743499500000|2025-04-01 09:25:00|22503.3|22501.9|22491.3|22489.9|22504.3|22502.9|22484.8|22483.4|368
1743499800000|2025-04-01 09:30:00|22491.8|22490.4|22501.8|22500.4|22510.8|22509.4|22485.3|22483.9|276
1743500100000|2025-04-01 09:35:00|22502.3|22500.9|22507.3|22505.9|22509.3|22507.9|22498.3|22496.9|157
1743500400000|2025-04-01 09:40:00|22507.8|22506.4|22527.8|22526.4|22529.8|22528.4|22507.3|22505.9|300
1743500700000|2025-04-01 09:45:00|22527.3|22525.9|22516.8|22515.4|22528.8|22527.4|22510.8|22509.4|147
1743501000000|2025-04-01 09:50:00|22517.3|22515.9|22514.8|22513.4|22527.8|22526.4|22497.8|22496.4|259
1743501300000|2025-04-01 09:55:00|22514.3|22512.9|22501.3|22499.9|22528.3|22526.9|22499.8|22498.4|180
1743501600000|2025-04-01 10:00:00|22501.8|22500.4|22461.8|22460.4|22505.3|22503.9|22432.3|22430.9|724
1743501900000|2025-04-01 10:05:00|22462.3|22460.9|22410.3|22408.9|22474.3|22472.9|22409.3|22407.9|443
1743502200000|2025-04-01 10:10:00|22409.8|22408.4|22400.3|22398.9|22426.3|22424.9|22382.3|22380.9|482
1743502500000|2025-04-01 10:15:00|22400.8|22399.4|22434.8|22433.4|22434.8|22433.4|22392.8|22391.4|233
1743502800000|2025-04-01 10:20:00|22435.3|22433.9|22411.8|22410.4|22450.3|22448.9|22406.8|22405.4|292
1743503100000|2025-04-01 10:25:00|22412.3|22410.9|22384.3|22382.9|22414.8|22413.4|22377.3|22375.9|248
1743503400000|2025-04-01 10:30:00|22383.8|22382.4|22355.8|22354.4|22383.8|22382.4|22338.3|22336.9|568
1743503700000|2025-04-01 10:35:00|22355.3|22353.9|22351.3|22349.9|22370.3|22368.9|22346.8|22345.4|284
1743504000000|2025-04-01 10:40:00|22350.3|22348.9|22369.8|22368.4|22388.3|22386.9|22349.8|22348.4|252
1743504300000|2025-04-01 10:45:00|22369.3|22367.9|22378.3|22376.9|22391.8|22390.4|22364.3|22362.9|206
1743504600000|2025-04-01 10:50:00|22377.3|22375.9|22389.8|22388.4|22397.3|22395.9|22375.8|22374.4|126
1743504900000|2025-04-01 10:55:00|22389.3|22387.9|22393.3|22391.9|22401.8|22400.4|22375.3|22373.9|197
1743505200000|2025-04-01 11:00:00|22392.8|22391.4|22358.3|22356.9|22395.3|22393.9|22353.8|22352.4|260
1743505500000|2025-04-01 11:05:00|22358.8|22357.4|22349.3|22347.9|22366.8|22365.4|22338.8|22337.4|130
1743505800000|2025-04-01 11:10:00|22348.8|22347.4|22345.3|22343.9|22367.8|22366.4|22343.8|22342.4|135
1743506100000|2025-04-01 11:15:00|22344.8|22343.4|22356.3|22354.9|22357.8|22356.4|22342.8|22341.4|69
1743506400000|2025-04-01 11:20:00|22354.8|22353.4|22340.8|22339.4|22354.8|22353.4|22329.8|22328.4|231
1743506700000|2025-04-01 11:25:00|22340.3|22338.9|22324.3|22322.9|22345.8|22344.4|22315.8|22314.4|278
1743507000000|2025-04-01 11:30:00|22322.8|22321.4|22328.8|22327.4|22335.8|22334.4|22297.8|22296.4|254
1743507300000|2025-04-01 11:35:00|22329.3|22327.9|22309.3|22307.9|22333.3|22331.9|22303.8|22302.4|178
1743507600000|2025-04-01 11:40:00|22308.8|22307.4|22350.3|22348.9|22352.8|22351.4|22307.3|22305.9|172
1743507900000|2025-04-01 11:45:00|22349.8|22348.4|22373.3|22371.9|22379.3|22377.9|22349.3|22347.9|288
1743508200000|2025-04-01 11:50:00|22372.3|22370.9|22361.3|22359.9|22379.8|22378.4|22348.3|22346.9|133
1743508500000|2025-04-01 11:55:00|22360.8|22359.4|22403.3|22401.9|22413.3|22411.9|22354.8|22353.4|183
1743508800000|2025-04-01 12:00:00|22403.8|22402.4|22394.8|22393.4|22414.8|22413.4|22388.3|22386.9|185
1743509100000|2025-04-01 12:05:00|22395.3|22393.9|22434.8|22433.4|22438.3|22436.9|22380.3|22378.9|227
1743509400000|2025-04-01 12:10:00|22434.3|22432.9|22441.8|22440.4|22448.8|22447.4|22426.8|22425.4|261
1743509700000|2025-04-01 12:15:00|22441.3|22439.9|22424.8|22423.4|22451.8|22450.4|22423.8|22422.4|163
1743510000000|2025-04-01 12:20:00|22425.3|22423.9|22426.8|22425.4|22428.3|22426.9|22413.3|22411.9|236
1743510300000|2025-04-01 12:25:00|22427.3|22425.9|22436.3|22434.9|22448.8|22447.4|22424.8|22423.4|131
1743510600000|2025-04-01 12:30:00|22436.8|22435.4|22458.3|22456.9|22465.8|22464.4|22434.8|22433.4|171
1743510900000|2025-04-01 12:35:00|22457.8|22456.4|22450.8|22449.4|22469.3|22467.9|22443.3|22441.9|153
1743511200000|2025-04-01 12:40:00|22451.3|22449.9|22433.8|22432.4|22451.3|22449.9|22424.3|22422.9|121
1743511500000|2025-04-01 12:45:00|22434.3|22432.9|22435.3|22433.9|22443.8|22442.4|22423.8|22422.4|79
1743511800000|2025-04-01 12:50:00|22434.8|22433.4|22428.8|22427.4|22451.8|22450.4|22425.3|22423.9|103
1743512100000|2025-04-01 12:55:00|22429.3|22427.9|22422.3|22420.9|22431.8|22430.4|22413.3|22411.9|163
1743512400000|2025-04-01 13:00:00|22421.8|22420.4|22410.8|22409.4|22432.3|22430.9|22406.3|22404.9|128
1743512700000|2025-04-01 13:05:00|22411.3|22409.9|22411.8|22410.4|22423.8|22422.4|22395.8|22394.4|114
1743513000000|2025-04-01 13:10:00|22412.3|22410.9|22426.8|22425.4|22428.8|22427.4|22412.3|22410.9|87
1743513300000|2025-04-01 13:15:00|22426.3|22424.9|22433.8|22432.4|22438.3|22436.9|22422.8|22421.4|87
1743513600000|2025-04-01 13:20:00|22434.3|22432.9|22452.3|22450.9|22459.8|22458.4|22432.3|22430.9|95
1743513900000|2025-04-01 13:25:00|22451.8|22450.4|22452.3|22450.9|22456.3|22454.9|22436.8|22435.4|146
1743514200000|2025-04-01 13:30:00|22452.8|22451.4|22384.8|22383.4|22457.8|22456.4|22377.8|22376.4|445
1743514500000|2025-04-01 13:35:00|22385.3|22383.9|22375.8|22374.4|22390.3|22388.9|22349.3|22347.9|371
1743514800000|2025-04-01 13:40:00|22376.3|22374.9|22392.3|22390.9|22408.3|22406.9|22374.3|22372.9|253
1743515100000|2025-04-01 13:45:00|22389.8|22388.4|22391.3|22389.9|22400.8|22399.4|22362.3|22360.9|209
1743515400000|2025-04-01 13:50:00|22390.8|22389.4|22392.8|22391.4|22408.8|22407.4|22376.8|22375.4|154
1743515700000|2025-04-01 13:55:00|22393.3|22391.9|22397.8|22396.4|22403.8|22402.4|22368.3|22366.9|204
1743516000000|2025-04-01 14:00:00|22386.3|22384.9|22339.8|22338.4|22387.8|22386.4|22338.8|22337.4|274
1743516300000|2025-04-01 14:05:00|22340.3|22338.9|22339.8|22338.4|22362.3|22360.9|22314.8|22313.4|258
1743516600000|2025-04-01 14:10:00|22339.3|22337.9|22312.8|22311.4|22353.8|22352.4|22311.8|22310.4|256
1743516900000|2025-04-01 14:15:00|22313.3|22311.9|22327.8|22326.4|22344.3|22342.9|22310.8|22309.4|230
1743517200000|2025-04-01 14:20:00|22327.3|22325.9|22352.8|22351.4|22356.3|22354.9|22313.3|22311.9|318
1743517500000|2025-04-01 14:25:00|22352.3|22350.9|22337.8|22336.4|22371.8|22370.4|22328.8|22327.4|227
1743517800000|2025-04-01 14:30:00|22337.3|22335.9|22365.3|22363.9|22370.8|22369.4|22334.8|22333.4|193
1743518100000|2025-04-01 14:35:00|22364.8|22363.4|22409.8|22408.4|22427.8|22426.4|22357.8|22356.4|505
1743518400000|2025-04-01 14:40:00|22409.3|22407.9|22433.8|22432.4|22448.3|22446.9|22401.8|22400.4|325
1743518700000|2025-04-01 14:45:00|22433.3|22431.9|22448.3|22446.9|22458.3|22456.9|22423.8|22422.4|252
1743519000000|2025-04-01 14:50:00|22448.8|22447.4|22477.3|22475.9|22479.3|22477.9|22448.8|22447.4|300
1743519300000|2025-04-01 14:55:00|22481.3|22479.9|22493.8|22492.4|22501.8|22500.4|22472.8|22471.4|361
1743519600000|2025-04-01 15:00:00|22492.8|22491.4|22508.3|22506.9|22509.3|22507.9|22486.3|22484.9|293
1743519900000|2025-04-01 15:05:00|22506.3|22504.9|22533.8|22532.4|22542.8|22541.4|22506.3|22504.9|486
1743520200000|2025-04-01 15:10:00|22533.3|22531.9|22558.3|22556.9|22559.3|22557.9|22528.3|22526.9|356
1743520500000|2025-04-01 15:15:00|22557.8|22556.4|22559.8|22558.4|22573.8|22572.4|22551.8|22550.4|335
1743520800000|2025-04-01 15:20:00|22559.3|22557.9|22561.3|22559.9|22568.3|22566.9|22545.3|22543.9|417
1743521100000|2025-04-01 15:25:00|22560.3|22558.9|22528.3|22526.9|22565.3|22563.9|22528.3|22526.9|1054
1743521400000|2025-04-01 15:30:00|22529|22526.2|22535|22532.2|22536|22533.2|22511|22508.2|1037
1743521700000|2025-04-01 15:35:00|22534|22531.2|22521.5|22518.7|22537|22534.2|22508.5|22505.7|439
1743522000000|2025-04-01 15:40:00|22521|22518.2|22516.5|22513.7|22521|22518.2|22496|22493.2|243
1743522300000|2025-04-01 15:45:00|22516|22513.2|22533|22530.2|22536|22533.2|22515.5|22512.7|289
1743522600000|2025-04-01 15:50:00|22533.5|22530.7|22518.5|22515.7|22539|22536.2|22517.5|22514.7|154
1743522900000|2025-04-01 15:55:00|22518|22515.2|22529|22526.2|22530|22527.2|22513|22510.2|79
1743523200000|2025-04-01 16:00:00|22529.5|22526.7|22545.5|22542.7|22551.5|22548.7|22523.5|22520.7|226
1743523500000|2025-04-01 16:05:00|22546|22543.2|22541.5|22538.7|22550.5|22547.7|22540.5|22537.7|144
1743523800000|2025-04-01 16:10:00|22542.5|22539.7|22529.5|22526.7|22548.5|22545.7|22528.5|22525.7|208
1743524100000|2025-04-01 16:15:00|22530.5|22527.7|22531.5|22528.7|22540.5|22537.7|22525.5|22522.7|127
1743524400000|2025-04-01 16:20:00|22532|22529.2|22518|22515.2|22539.5|22536.7|22510.5|22507.7|108
1743524700000|2025-04-01 16:25:00|22517.5|22514.7|22485.5|22482.7|22519.5|22516.7|22485|22482.2|90
1743525000000|2025-04-01 16:30:00|22486|22483.2|22472|22469.2|22494|22491.2|22461.5|22458.7|126
1743525300000|2025-04-01 16:35:00|22471.5|22468.7|22460.5|22457.7|22475.5|22472.7|22452.5|22449.7|76
1743525600000|2025-04-01 16:40:00|22460|22457.2|22444.5|22441.7|22467.5|22464.7|22444|22441.2|104
1743525900000|2025-04-01 16:45:00|22444|22441.2|22473.5|22470.7|22479|22476.2|22441.5|22438.7|72
1743526200000|2025-04-01 16:50:00|22474|22471.2|22505|22502.2|22507.5|22504.7|22471|22468.2|134
1743526500000|2025-04-01 16:55:00|22501|22498.2|22491.5|22488.7|22508|22505.2|22490.5|22487.7|54
1743526800000|2025-04-01 17:00:00|22492|22489.2|22493|22490.2|22499.5|22496.7|22485|22482.2|62
1743527100000|2025-04-01 17:05:00|22493.5|22490.7|22480.5|22477.7|22493.5|22490.7|22468.5|22465.7|58
1743527400000|2025-04-01 17:10:00|22480|22477.2|22496.5|22493.7|22497|22494.2|22474.5|22471.7|55
1743527700000|2025-04-01 17:15:00|22496|22493.2|22475.5|22472.7|22496.5|22493.7|22474|22471.2|24
1743528000000|2025-04-01 17:20:00|22476|22473.2|22470|22467.2|22483|22480.2|22465.5|22462.7|38
1743528300000|2025-04-01 17:25:00|22469|22466.2|22462.5|22459.7|22475.5|22472.7|22459|22456.2|28
1743528600000|2025-04-01 17:30:00|22462|22459.2|22459.5|22456.7|22480|22477.2|22459.5|22456.7|53
1743528900000|2025-04-01 17:35:00|22460|22457.2|22479.5|22476.7|22484|22481.2|22459.5|22456.7|58
1743529200000|2025-04-01 17:40:00|22479|22476.2|22462|22459.2|22492.5|22489.7|22461.5|22458.7|27
1743529500000|2025-04-01 17:45:00|22461.5|22458.7|22480.5|22477.7|22482.5|22479.7|22460|22457.2|40
1743529800000|2025-04-01 17:50:00|22480|22477.2|22470.5|22467.7|22489.5|22486.7|22470|22467.2|57
1743530100000|2025-04-01 17:55:00|22471|22468.2|22455|22452.2|22472|22469.2|22451.5|22448.7|50
1743530400000|2025-04-01 18:00:00|22454.5|22451.7|22421|22418.2|22460|22457.2|22408.5|22405.7|170
1743530700000|2025-04-01 18:05:00|22421.5|22418.7|22411.5|22408.7|22429|22426.2|22407.5|22404.7|82
1743531000000|2025-04-01 18:10:00|22411|22408.2|22427|22424.2|22435.5|22432.7|22407|22404.2|63
1743531300000|2025-04-01 18:15:00|22426.5|22423.7|22411|22408.2|22426.5|22423.7|22403|22400.2|56
1743531600000|2025-04-01 18:20:00|22411.5|22408.7|22409|22406.2|22421.5|22418.7|22401.5|22398.7|101
1743531900000|2025-04-01 18:25:00|22409.5|22406.7|22418|22415.2|22426|22423.2|22409|22406.2|75
1743532200000|2025-04-01 18:30:00|22418.5|22415.7|22421.5|22418.7|22433.5|22430.7|22412.5|22409.7|94
1743532500000|2025-04-01 18:35:00|22421|22418.2|22407.5|22404.7|22422.5|22419.7|22403.5|22400.7|30
1743532800000|2025-04-01 18:40:00|22408|22405.2|22423|22420.2|22424.5|22421.7|22408|22405.2|20
1743533100000|2025-04-01 18:45:00|22422.5|22419.7|22402.5|22399.7|22423.5|22420.7|22402.5|22399.7|52
1743533400000|2025-04-01 18:50:00|22402|22399.2|22415|22412.2|22419|22416.2|22400|22397.2|66
1743533700000|2025-04-01 18:55:00|22414.5|22411.7|22432|22429.2|22439|22436.2|22414.5|22411.7|77
1743534000000|2025-04-01 19:00:00|22431|22428.2|22437.5|22434.7|22443.5|22440.7|22428|22425.2|33
1743534300000|2025-04-01 19:05:00|22438|22435.2|22432.5|22429.7|22449.5|22446.7|22431.5|22428.7|42
1743534600000|2025-04-01 19:10:00|22431.5|22428.7|22442|22439.2|22442.5|22439.7|22425.5|22422.7|57
1743534900000|2025-04-01 19:15:00|22441.5|22438.7|22439.5|22436.7|22453|22450.2|22432.5|22429.7|62
1743535200000|2025-04-01 19:20:00|22438.5|22435.7|22457.5|22454.7|22458.5|22455.7|22433.5|22430.7|52
1743535500000|2025-04-01 19:25:00|22458|22455.2|22447.5|22444.7|22461|22458.2|22447.5|22444.7|48
1743535800000|2025-04-01 19:30:00|22446.5|22443.7|22469|22466.2|22477|22474.2|22439.5|22436.7|84
1743536100000|2025-04-01 19:35:00|22468|22465.2|22476|22473.2|22484|22481.2|22466|22463.2|76
1743536400000|2025-04-01 19:40:00|22475.5|22472.7|22478.5|22475.7|22483.5|22480.7|22473.5|22470.7|90
1743536700000|2025-04-01 19:45:00|22479|22476.2|22480.5|22477.7|22485|22482.2|22470|22467.2|123
1743537000000|2025-04-01 19:50:00|22481|22478.2|22506.5|22503.7|22509.5|22506.7|22475.5|22472.7|235
1743537300000|2025-04-01 19:55:00|22506|22503.2|22508.5|22505.7|22512.5|22509.7|22495.5|22492.7|146
1743537600000|2025-04-01 20:00:00|22510.3|22503.3|22505.7|22498.7|22521.1|22514.1|22503.3|22496.3|0
1743537900000|2025-04-01 20:05:00|22506.5|22499.5|22503.7|22496.7|22509|22502|22500.3|22493.3|16
1743538200000|2025-04-01 20:10:00|22504.5|22497.5|22505.6|22498.6|22509.3|22502.3|22502|22495|0
1743538500000|2025-04-01 20:15:00|22504.8|22497.8|22497.1|22490.1|22508|22501|22495.5|22488.5|0
1743538800000|2025-04-01 20:20:00|22496.3|22489.3|22493.8|22486.8|22499.5|22492.5|22492.2|22485.2|0
1743539100000|2025-04-01 20:25:00|22494.6|22487.6|22486.3|22479.3|22494.6|22487.6|22483.5|22476.5|0
1743539400000|2025-04-01 20:30:00|22487.1|22480.1|22484|22477|22487.2|22480.2|22479.2|22472.2|0
1743539700000|2025-04-01 20:35:00|22484.8|22477.8|22481.4|22474.4|22487.2|22480.2|22480.7|22473.7|0
1743540000000|2025-04-01 20:40:00|22480.6|22473.6|22483.9|22476.9|22484.7|22477.7|22479|22472|0
1743540300000|2025-04-01 20:45:00|22482.3|22475.3|22496.6|22489.6|22521.9|22514.9|22482.3|22475.3|0
1743540600000|2025-04-01 20:50:00|22495|22488|22506.4|22499.4|22512.8|22505.8|22491|22484|0
1743540900000|2025-04-01 20:55:00|22505.6|22498.6|22500.3|22493.3|22506.4|22499.4|22495.1|22488.1|0
1743541200000|2025-04-01 21:00:00|22501.3|22494.3|22501.5|22494.5|22501.7|22494.7|22498|22491|0
1743541500000|2025-04-01 21:05:00|22501.4|22494.4|22502.5|22495.5|22503.3|22496.3|22501.3|22494.3|0
1743541800000|2025-04-01 21:10:00|22502.4|22495.4|22502.7|22495.7|22503.1|22496.1|22501.8|22494.8|0
1743542100000|2025-04-01 21:15:00|22502.4|22495.4|22505.6|22498.6|22505.8|22498.8|22502.4|22495.4|0
1743542400000|2025-04-01 21:20:00|22505.4|22498.4|22505|22498|22509.4|22502.4|22505|22498|0
1743542700000|2025-04-01 21:25:00|22505.2|22498.2|22505.6|22498.6|22506.1|22499.1|22504.8|22497.8|0
1743543000000|2025-04-01 21:30:00|22505.2|22498.2|22503.7|22496.7|22505.5|22498.5|22503.3|22496.3|0
1743543300000|2025-04-01 21:35:00|22503.4|22496.4|22504|22497|22504|22497|22503.4|22496.4|0
1743543600000|2025-04-01 21:40:00|22504.5|22497.5|22505.1|22498.1|22505.1|22498.1|22503.2|22496.2|0
1743543900000|2025-04-01 21:45:00|22505|22498|22507.9|22500.9|22509.1|22502.1|22504.7|22497.7|0
1743544200000|2025-04-01 21:50:00|22508.2|22501.2|22510.2|22503.2|22511.3|22504.3|22508.2|22501.2|0
1743544500000|2025-04-01 21:55:00|22510.1|22503.1|22507.6|22500.6|22512.1|22505.1|22504.8|22497.8|0
1743544800000|2025-04-01 22:00:00|22507.7|22500.7|22517.2|22510.2|22518|22511|22502.5|22495.5|0
1743545100000|2025-04-01 22:05:00|22518.4|22511.4|22534.3|22527.3|22536.2|22529.2|22518|22511|0
1743545400000|2025-04-01 22:10:00|22534.7|22527.7|22543.8|22536.8|22576.2|22569.2|22534.3|22527.3|0
1743545700000|2025-04-01 22:15:00|22543.4|22536.4|22556|22549|22561.3|22554.3|22538.2|22531.2|0
1743546000000|2025-04-01 22:20:00|22554.8|22547.8|22556.6|22549.6|22557|22550|22547.3|22540.3|0
1743546300000|2025-04-01 22:25:00|22556.2|22549.2|22551.4|22544.4|22562.6|22555.6|22550.3|22543.3|0
1743546600000|2025-04-01 22:30:00|22551|22544|22533.2|22526.2|22554.2|22547.2|22527.9|22520.9|0
1743546900000|2025-04-01 22:35:00|22532.8|22525.8|22541.5|22534.5|22546.8|22539.8|22527.1|22520.1|0
1743547200000|2025-04-01 22:40:00|22541.9|22534.9|22538.5|22531.5|22545.1|22538.1|22537.6|22530.6|0
1743547500000|2025-04-01 22:45:00|22539.3|22532.3|22537.9|22530.9|22541.7|22534.7|22537.5|22530.5|0
1743547800000|2025-04-01 22:50:00|22538.3|22531.3|22533.3|22526.3|22541.4|22534.4|22532.1|22525.1|0
1743548100000|2025-04-01 22:55:00|22532.9|22525.9|22534|22527|22536.4|22529.4|22529.3|22522.3|0
1743548400000|2025-04-01 23:00:00|22533.6|22526.6|22529|22522|22534.8|22527.8|22524.3|22517.3|0
1743548700000|2025-04-01 23:05:00|22529.8|22522.8|22526.2|22519.2|22531.8|22524.8|22525.4|22518.4|0
1743549000000|2025-04-01 23:10:00|22527|22520|22530.2|22523.2|22531.8|22524.8|22524.6|22517.6|0
1743549300000|2025-04-01 23:15:00|22530.6|22523.6|22535.1|22528.1|22538.2|22531.2|22530.6|22523.6|0
1743549600000|2025-04-01 23:20:00|22535.5|22528.5|22538|22531|22541.1|22534.1|22535.5|22528.5|0
1743549900000|2025-04-01 23:25:00|22538.8|22531.8|22542.4|22535.4|22543.2|22536.2|22533|22526|0
1743550200000|2025-04-01 23:30:00|22542.8|22535.8|22545.5|22538.5|22547.5|22540.5|22539.9|22532.9|0
1743550500000|2025-04-01 23:35:00|22545.1|22538.1|22539.1|22532.1|22545.1|22538.1|22538.3|22531.3|0
1743550800000|2025-04-01 23:40:00|22538.3|22531.3|22539.7|22532.7|22539.9|22532.9|22535.8|22528.8|0
1743551100000|2025-04-01 23:45:00|22536.9|22529.9|22534.9|22527.9|22541.4|22534.4|22534.1|22527.1|0
1743551400000|2025-04-01 23:50:00|22533.3|22526.3|22537.3|22530.3|22538.9|22531.9|22529.1|22522.1|0
1743551700000|2025-04-01 23:55:00|22536.5|22529.5|22530.2|22523.2|22537.3|22530.3|22528.8|22521.8|0
1743552000000|2025-04-02 00:00:00|22531.8|22524.8|22512|22505|22532.2|22525.2|22502.7|22495.7|0
1743552300000|2025-04-02 00:05:00|22511.6|22504.6|22507.1|22500.1|22517.2|22510.2|22498.1|22491.1|0
1743552600000|2025-04-02 00:10:00|22505.9|22498.9|22503.1|22496.1|22508.7|22501.7|22496.7|22489.7|0
1743552900000|2025-04-02 00:15:00|22501.5|22494.5|22505.5|22500.5|22515|22510|22478|22473|58
1743553200000|2025-04-02 00:20:00|22504.5|22499.5|22482.5|22477.5|22504.5|22499.5|22475|22470|11
1743553500000|2025-04-02 00:25:00|22483.5|22478.5|22487|22482|22494|22489|22473.5|22468.5|14
1743553800000|2025-04-02 00:30:00|22486.5|22481.5|22483|22478|22496.5|22491.5|22477|22472|15
1743554100000|2025-04-02 00:35:00|22482.5|22477.5|22480|22475|22483|22478|22478.5|22473.5|2
1743554400000|2025-04-02 00:40:00|22481.5|22476.5|22485.5|22480.5|22486|22481|22473.5|22468.5|8
1743554700000|2025-04-02 00:45:00|22485|22480|22481|22476|22485|22480|22476|22471|3
1743555000000|2025-04-02 00:50:00|22480|22475|22475|22470|22481|22476|22474|22469|6
1743555300000|2025-04-02 00:55:00|22475.5|22470.5|22471.5|22466.5|22475.5|22470.5|22469|22464|2
1743555600000|2025-04-02 01:00:00|22472|22467|22471|22466|22475|22470|22469|22464|4
1743555900000|2025-04-02 01:05:00|22471.5|22466.5|22475|22470|22481.5|22476.5|22471|22466|6
1743556200000|2025-04-02 01:10:00|22476|22471|22485.5|22480.5|22486|22481|22475|22470|3
1743556500000|2025-04-02 01:15:00|22485|22480|22488.5|22483.5|22489|22484|22481|22476|0
1743556800000|2025-04-02 01:20:00|22488|22483|22489|22484|22491.5|22486.5|22482|22477|5
1743557100000|2025-04-02 01:25:00|22488.5|22483.5|22487|22482|22493.5|22488.5|22486|22481|4
1743557400000|2025-04-02 01:30:00|22486|22481|22491.5|22486.5|22493.5|22488.5|22478.5|22473.5|2
1743557700000|2025-04-02 01:35:00|22492|22487|22490.5|22485.5|22504.5|22499.5|22490.5|22485.5|2
1743558000000|2025-04-02 01:40:00|22489.5|22484.5|22494.5|22489.5|22497.5|22492.5|22488|22483|3
1743558300000|2025-04-02 01:45:00|22494|22489|22488.5|22483.5|22495.5|22490.5|22483|22478|5
1743558600000|2025-04-02 01:50:00|22488|22483|22503|22498|22503.5|22498.5|22485|22480|4
1743558900000|2025-04-02 01:55:00|22502.5|22497.5|22498|22493|22502.5|22497.5|22495|22490|4
1743559200000|2025-04-02 02:00:00|22498.5|22493.5|22488.5|22483.5|22501.5|22496.5|22487.5|22482.5|4
1743559500000|2025-04-02 02:05:00|22488|22483|22486.5|22481.5|22490.5|22485.5|22482.5|22477.5|1
1743559800000|2025-04-02 02:10:00|22486|22481|22488|22483|22491|22486|22484|22479|2
1743560100000|2025-04-02 02:15:00|22488.5|22483.5|22494.5|22489.5|22495|22490|22488.5|22483.5|1
1743560400000|2025-04-02 02:20:00|22494|22489|22495.5|22490.5|22496.5|22491.5|22491.5|22486.5|1
1743560700000|2025-04-02 02:25:00|22500|22495|22514.5|22509.5|22515.5|22510.5|22500|22495|7
1743561000000|2025-04-02 02:30:00|22513.5|22508.5|22511|22506|22514|22509|22506.5|22501.5|0
1743561300000|2025-04-02 02:35:00|22510.5|22505.5|22502|22497|22512.5|22507.5|22501|22496|0
1743561600000|2025-04-02 02:40:00|22502.5|22497.5|22501|22496|22506|22501|22500|22495|1
1743561900000|2025-04-02 02:45:00|22500|22495|22501|22496|22507.5|22502.5|22498.5|22493.5|1
1743562200000|2025-04-02 02:50:00|22500.5|22495.5|22499.5|22494.5|22500.5|22495.5|22497.5|22492.5|0
1743562500000|2025-04-02 02:55:00|22500.5|22495.5|22497|22492|22500.5|22495.5|22497|22492|2
1743562800000|2025-04-02 03:00:00|22497.5|22492.5|22500|22495|22502|22497|22497|22492|3
1743563100000|2025-04-02 03:05:00|22497.5|22492.5|22497|22492|22498|22493|22494|22489|5
1743563400000|2025-04-02 03:10:00|22498.5|22493.5|22497.5|22492.5|22500|22495|22496.5|22491.5|2
1743563700000|2025-04-02 03:15:00|22498.5|22493.5|22495.5|22490.5|22500|22495|22495.5|22490.5|0
1743564000000|2025-04-02 03:20:00|22496|22491|22497.5|22492.5|22499.5|22494.5|22496|22491|0
1743564300000|2025-04-02 03:25:00|22498|22493|22496|22491|22498|22493|22496|22491|0
1743564600000|2025-04-02 03:30:00|22495.5|22490.5|22492|22487|22498.5|22493.5|22490.5|22485.5|1
1743564900000|2025-04-02 03:35:00|22491.5|22486.5|22480.5|22475.5|22494.5|22489.5|22478.5|22473.5|10
1743565200000|2025-04-02 03:40:00|22481|22476|22483.5|22478.5|22489.5|22484.5|22481|22476|2
1743565500000|2025-04-02 03:45:00|22483|22478|22486.5|22481.5|22486.5|22481.5|22479|22474|1
1743565800000|2025-04-02 03:50:00|22487.5|22482.5|22492|22487|22493.5|22488.5|22486.5|22481.5|1
1743566100000|2025-04-02 03:55:00|22492.5|22487.5|22492.5|22487.5|22494.5|22489.5|22490.5|22485.5|2
1743566400000|2025-04-02 04:00:00|22493|22488|22496.5|22491.5|22496.5|22491.5|22489.5|22484.5|2
1743566700000|2025-04-02 04:05:00|22496|22491|22494.5|22489.5|22496.5|22491.5|22490|22485|8
1743567000000|2025-04-02 04:10:00|22494|22489|22492|22487|22495|22490|22490.5|22485.5|0
1743567300000|2025-04-02 04:15:00|22491.5|22486.5|22499|22494|22499|22494|22489|22484|1
1743567600000|2025-04-02 04:20:00|22498.5|22493.5|22493|22488|22499|22494|22491.5|22486.5|1
1743567900000|2025-04-02 04:25:00|22492.5|22487.5|22490|22485|22492.5|22487.5|22489.5|22484.5|1
1743568200000|2025-04-02 04:30:00|22490.5|22485.5|22493.5|22488.5|22493.5|22488.5|22490|22485|0
1743568500000|2025-04-02 04:35:00|22494|22489|22491|22486|22494|22489|22487|22482|0
1743568800000|2025-04-02 04:40:00|22491.5|22486.5|22499.5|22494.5|22501|22496|22491.5|22486.5|0
1743569100000|2025-04-02 04:45:00|22500|22495|22489.5|22484.5|22500|22495|22488|22483|9
1743569400000|2025-04-02 04:50:00|22489|22484|22490.5|22485.5|22493.5|22488.5|22487|22482|2
1743569700000|2025-04-02 04:55:00|22490|22485|22497|22492|22497|22492|22488|22483|2
1743570000000|2025-04-02 05:00:00|22497.5|22492.5|22491|22486|22499|22494|22488.5|22483.5|4
1743570300000|2025-04-02 05:05:00|22492|22487|22483|22478|22492|22487|22483|22478|1
1743570600000|2025-04-02 05:10:00|22483.5|22478.5|22483.5|22478.5|22487.5|22482.5|22482.5|22477.5|2
1743570900000|2025-04-02 05:15:00|22482.5|22477.5|22492|22487|22492.5|22487.5|22481|22476|11
1743571200000|2025-04-02 05:20:00|22492.5|22487.5|22497.5|22492.5|22499.5|22494.5|22489.5|22484.5|4
1743571500000|2025-04-02 05:25:00|22497|22492|22502.5|22497.5|22502.5|22497.5|22496|22491|10
1743571800000|2025-04-02 05:30:00|22503|22498|22505|22500|22507|22502|22502|22497|3
1743572100000|2025-04-02 05:35:00|22505.5|22500.5|22504|22499|22506.5|22501.5|22501|22496|14
1743572400000|2025-04-02 05:40:00|22503.5|22498.5|22508.5|22503.5|22510.5|22505.5|22500.5|22495.5|37
1743572700000|2025-04-02 05:45:00|22510|22505|22497.5|22492.5|22510|22505|22497|22492|13
1743573000000|2025-04-02 05:50:00|22498|22493|22493.5|22488.5|22500|22495|22486|22481|40
1743573300000|2025-04-02 05:55:00|22491|22486|22482.5|22477.5|22497|22492|22473.5|22468.5|56
1743573600000|2025-04-02 06:00:00|22481.4|22478.6|22457.9|22455.1|22481.4|22478.6|22446.9|22444.1|159
1743573900000|2025-04-02 06:05:00|22457.4|22454.6|22461.9|22459.1|22463.9|22461.1|22452.9|22450.1|94
1743574200000|2025-04-02 06:10:00|22460.9|22458.1|22436.9|22434.1|22460.9|22458.1|22434.9|22432.1|102
1743574500000|2025-04-02 06:15:00|22436.4|22433.6|22461.4|22458.6|22465.9|22463.1|22430.9|22428.1|66
1743574800000|2025-04-02 06:20:00|22461.9|22459.1|22451.9|22449.1|22463.9|22461.1|22445.9|22443.1|52
1743575100000|2025-04-02 06:25:00|22450.4|22447.6|22445.4|22442.6|22451.9|22449.1|22430.9|22428.1|53
1743575400000|2025-04-02 06:30:00|22445.9|22443.1|22415.4|22412.6|22446.4|22443.6|22414.9|22412.1|106
1743575700000|2025-04-02 06:35:00|22415.9|22413.1|22429.4|22426.6|22432.4|22429.6|22413.4|22410.6|57
1743576000000|2025-04-02 06:40:00|22429.9|22427.1|22435.4|22432.6|22441.9|22439.1|22425.4|22422.6|66
1743576300000|2025-04-02 06:45:00|22434.9|22432.1|22418.9|22416.1|22438.9|22436.1|22418.9|22416.1|128
1743576600000|2025-04-02 06:50:00|22419.4|22416.6|22429.9|22427.1|22431.4|22428.6|22413.9|22411.1|54
1743576900000|2025-04-02 06:55:00|22430.4|22427.6|22413.4|22410.6|22430.4|22427.6|22398.4|22395.6|263
1743577200000|2025-04-02 07:00:00|22412.7|22411.3|22449.2|22447.8|22492.7|22491.3|22391.7|22390.3|1170
1743577500000|2025-04-02 07:05:00|22449.7|22448.3|22403.7|22402.3|22453.7|22452.3|22394.7|22393.3|562
1743577800000|2025-04-02 07:10:00|22403.2|22401.8|22368.7|22367.3|22412.7|22411.3|22350.7|22349.3|585
1743578100000|2025-04-02 07:15:00|22369.2|22367.8|22379.7|22378.3|22387.2|22385.8|22345.7|22344.3|365
1743578400000|2025-04-02 07:20:00|22379.2|22377.8|22357.2|22355.8|22392.7|22391.3|22355.2|22353.8|361
1743578700000|2025-04-02 07:25:00|22361.2|22359.8|22331.2|22329.8|22364.2|22362.8|22320.2|22318.8|468
1743579000000|2025-04-02 07:30:00|22331.7|22330.3|22346.7|22345.3|22365.7|22364.3|22310.2|22308.8|518
1743579300000|2025-04-02 07:35:00|22345.7|22344.3|22308.7|22307.3|22351.7|22350.3|22289.7|22288.3|362
1743579600000|2025-04-02 07:40:00|22309.2|22307.8|22292.7|22291.3|22317.2|22315.8|22281.2|22279.8|292
1743579900000|2025-04-02 07:45:00|22293.2|22291.8|22283.2|22281.8|22320.2|22318.8|22273.7|22272.3|436
1743580200000|2025-04-02 07:50:00|22282.7|22281.3|22263.7|22262.3|22305.7|22304.3|22245.2|22243.8|558
1743580500000|2025-04-02 07:55:00|22264.2|22262.8|22285.2|22283.8|22299.7|22298.3|22251.2|22249.8|319
1743580800000|2025-04-02 08:00:00|22288.7|22287.3|22237.7|22236.3|22288.7|22287.3|22234.2|22232.8|456
1743581100000|2025-04-02 08:05:00|22237.2|22235.8|22209.7|22208.3|22237.2|22235.8|22177.2|22175.8|732
1743581400000|2025-04-02 08:10:00|22209.2|22207.8|22229.7|22228.3|22237.7|22236.3|22200.2|22198.8|526
1743581700000|2025-04-02 08:15:00|22227.7|22226.3|22258.2|22256.8|22260.7|22259.3|22225.7|22224.3|447
1743582000000|2025-04-02 08:20:00|22258.7|22257.3|22234.2|22232.8|22276.2|22274.8|22229.2|22227.8|342
1743582300000|2025-04-02 08:25:00|22233.7|22232.3|22266.2|22264.8|22290.2|22288.8|22232.2|22230.8|319
1743582600000|2025-04-02 08:30:00|22265.7|22264.3|22302.2|22300.8|22321.7|22320.3|22255.7|22254.3|370
1743582900000|2025-04-02 08:35:00|22301.7|22300.3|22299.2|22297.8|22309.7|22308.3|22280.7|22279.3|156
1743583200000|2025-04-02 08:40:00|22298.7|22297.3|22297.2|22295.8|22322.7|22321.3|22292.2|22290.8|226
1743583500000|2025-04-02 08:45:00|22298.2|22296.8|22325.7|22324.3|22330.7|22329.3|22295.2|22293.8|292
1743583800000|2025-04-02 08:50:00|22325.2|22323.8|22297.7|22296.3|22331.2|22329.8|22297.7|22296.3|160
1743584100000|2025-04-02 08:55:00|22300.2|22298.8|22291.2|22289.8|22303.2|22301.8|22282.7|22281.3|178
1743584400000|2025-04-02 09:00:00|22290.7|22289.3|22303.2|22301.8|22305.2|22303.8|22271.2|22269.8|200
1743584700000|2025-04-02 09:05:00|22305.7|22304.3|22321.7|22320.3|22331.7|22330.3|22298.2|22296.8|160
1743585000000|2025-04-02 09:10:00|22321.2|22319.8|22317.7|22316.3|22339.7|22338.3|22317.7|22316.3|193
1743585300000|2025-04-02 09:15:00|22317.2|22315.8|22311.2|22309.8|22317.7|22316.3|22294.7|22293.3|140
1743585600000|2025-04-02 09:20:00|22311.7|22310.3|22320.7|22319.3|22329.7|22328.3|22307.7|22306.3|123
1743585900000|2025-04-02 09:25:00|22320.2|22318.8|22330.2|22328.8|22333.2|22331.8|22311.2|22309.8|145
1743586200000|2025-04-02 09:30:00|22329.7|22328.3|22339.2|22337.8|22347.7|22346.3|22319.2|22317.8|236
1743586500000|2025-04-02 09:35:00|22339.7|22338.3|22333.2|22331.8|22353.7|22352.3|22333.2|22331.8|139
1743586800000|2025-04-02 09:40:00|22333.7|22332.3|22330.2|22328.8|22342.2|22340.8|22325.7|22324.3|202
1743587100000|2025-04-02 09:45:00|22330.7|22329.3|22309.7|22308.3|22330.7|22329.3|22295.2|22293.8|236
1743587400000|2025-04-02 09:50:00|22310.2|22308.8|22321.7|22320.3|22327.2|22325.8|22300.2|22298.8|106
1743587700000|2025-04-02 09:55:00|22321.2|22319.8|22300.7|22299.3|22327.7|22326.3|22298.2|22296.8|297
1743588000000|2025-04-02 10:00:00|22301.2|22299.8|22257.2|22255.8|22312.2|22310.8|22238.2|22236.8|667
1743588300000|2025-04-02 10:05:00|22256.7|22255.3|22273.7|22272.3|22287.7|22286.3|22255.7|22254.3|205
1743588600000|2025-04-02 10:10:00|22274.2|22272.8|22277.2|22275.8|22281.2|22279.8|22255.7|22254.3|163
1743588900000|2025-04-02 10:15:00|22276.7|22275.3|22289.2|22287.8|22300.2|22298.8|22264.2|22262.8|172
1743589200000|2025-04-02 10:20:00|22289.7|22288.3|22267.2|22265.8|22291.7|22290.3|22266.2|22264.8|96
1743589500000|2025-04-02 10:25:00|22266.7|22265.3|22277.2|22275.8|22288.2|22286.8|22247.7|22246.3|624
1743589800000|2025-04-02 10:30:00|22276.7|22275.3|22260.2|22258.8|22286.7|22285.3|22257.7|22256.3|180
1743590100000|2025-04-02 10:35:00|22259.7|22258.3|22238.2|22236.8|22262.2|22260.8|22231.2|22229.8|211
1743590400000|2025-04-02 10:40:00|22239.2|22237.8|22232.7|22231.3|22240.7|22239.3|22218.2|22216.8|204
1743590700000|2025-04-02 10:45:00|22232.2|22230.8|22263.2|22261.8|22267.7|22266.3|22232.2|22230.8|201
1743591000000|2025-04-02 10:50:00|22262.7|22261.3|22250.7|22249.3|22265.2|22263.8|22234.2|22232.8|253
1743591300000|2025-04-02 10:55:00|22248.2|22246.8|22228.2|22226.8|22252.2|22250.8|22226.7|22225.3|189
1743591600000|2025-04-02 11:00:00|22232.2|22230.8|22224.7|22223.3|22234.2|22232.8|22214.2|22212.8|293
1743591900000|2025-04-02 11:05:00|22224.2|22222.8|22248.7|22247.3|22252.7|22251.3|22224.2|22222.8|198
1743592200000|2025-04-02 11:10:00|22248.2|22246.8|22248.2|22246.8|22261.2|22259.8|22236.2|22234.8|124
1743592500000|2025-04-02 11:15:00|22247.7|22246.3|22260.2|22258.8|22263.2|22261.8|22238.7|22237.3|127
1743592800000|2025-04-02 11:20:00|22260.7|22259.3|22235.2|22233.8|22261.2|22259.8|22232.7|22231.3|131
1743593100000|2025-04-02 11:25:00|22234.7|22233.3|22223.7|22222.3|22241.7|22240.3|22221.7|22220.3|197
1743593400000|2025-04-02 11:30:00|22223.2|22221.8|22221.7|22220.3|22237.2|22235.8|22207.7|22206.3|211
1743593700000|2025-04-02 11:35:00|22222.2|22220.8|22177.2|22175.8|22227.2|22225.8|22172.7|22171.3|428
1743594000000|2025-04-02 11:40:00|22176.2|22174.8|22200.2|22198.8|22202.2|22200.8|22170.7|22169.3|416
1743594300000|2025-04-02 11:45:00|22199.7|22198.3|22212.7|22211.3|22226.7|22225.3|22198.7|22197.3|305
1743594600000|2025-04-02 11:50:00|22209.7|22208.3|22213.7|22212.3|22222.7|22221.3|22200.2|22198.8|165
1743594900000|2025-04-02 11:55:00|22212.2|22210.8|22200.2|22198.8|22220.2|22218.8|22194.7|22193.3|220
1743595200000|2025-04-02 12:00:00|22200.7|22199.3|22182.2|22180.8|22212.7|22211.3|22180.2|22178.8|192
1743595500000|2025-04-02 12:05:00|22182.7|22181.3|22155.2|22153.8|22183.7|22182.3|22148.2|22146.8|427
1743595800000|2025-04-02 12:10:00|22154.7|22153.3|22175.2|22173.8|22181.2|22179.8|22151.2|22149.8|384
1743596100000|2025-04-02 12:15:00|22174.2|22172.8|22177.2|22175.8|22187.2|22185.8|22164.2|22162.8|338
1743596400000|2025-04-02 12:20:00|22176.7|22175.3|22151.2|22149.8|22177.2|22175.8|22142.2|22140.8|236
1743596700000|2025-04-02 12:25:00|22151.7|22150.3|22138.7|22137.3|22157.2|22155.8|22134.2|22132.8|329
1743597000000|2025-04-02 12:30:00|22140.2|22138.8|22153.2|22151.8|22159.7|22158.3|22132.2|22130.8|186
1743597300000|2025-04-02 12:35:00|22152.7|22151.3|22170.2|22168.8|22173.7|22172.3|22144.7|22143.3|194
1743597600000|2025-04-02 12:40:00|22169.7|22168.3|22174.2|22172.8|22182.2|22180.8|22159.7|22158.3|222
1743597900000|2025-04-02 12:45:00|22173.7|22172.3|22182.2|22180.8|22196.7|22195.3|22173.7|22172.3|135
1743598200000|2025-04-02 12:50:00|22181.7|22180.3|22170.7|22169.3|22181.7|22180.3|22155.7|22154.3|377
1743598500000|2025-04-02 12:55:00|22170.2|22168.8|22188.2|22186.8|22191.7|22190.3|22168.2|22166.8|181
1743598800000|2025-04-02 13:00:00|22188.7|22187.3|22198.2|22196.8|22202.7|22201.3|22173.2|22171.8|279
1743599100000|2025-04-02 13:05:00|22197.7|22196.3|22205.7|22204.3|22218.7|22217.3|22195.2|22193.8|216
1743599400000|2025-04-02 13:10:00|22206.2|22204.8|22193.2|22191.8|22207.7|22206.3|22190.7|22189.3|156
1743599700000|2025-04-02 13:15:00|22193.7|22192.3|22184.2|22182.8|22193.7|22192.3|22168.7|22167.3|167
1743600000000|2025-04-02 13:20:00|22184.7|22183.3|22170.2|22168.8|22192.2|22190.8|22167.7|22166.3|102
1743600300000|2025-04-02 13:25:00|22169.7|22168.3|22174.7|22173.3|22181.2|22179.8|22160.2|22158.8|98
1743600600000|2025-04-02 13:30:00|22174.2|22172.8|22228.2|22226.8|22236.2|22234.8|22163.2|22161.8|417
1743600900000|2025-04-02 13:35:00|22227.7|22226.3|22249.2|22247.8|22265.2|22263.8|22216.2|22214.8|356
1743601200000|2025-04-02 13:40:00|22248.7|22247.3|22255.2|22253.8|22257.2|22255.8|22227.2|22225.8|355
1743601500000|2025-04-02 13:45:00|22255.7|22254.3|22250.7|22249.3|22264.2|22262.8|22222.2|22220.8|551
1743601800000|2025-04-02 13:50:00|22251.2|22249.8|22234.7|22233.3|22285.2|22283.8|22234.7|22233.3|343
1743602100000|2025-04-02 13:55:00|22233.2|22231.8|22235.7|22234.3|22243.7|22242.3|22220.7|22219.3|238
1743602400000|2025-04-02 14:00:00|22235.2|22233.8|22281.2|22279.8|22286.7|22285.3|22227.7|22226.3|171
1743602700000|2025-04-02 14:05:00|22281.7|22280.3|22284.2|22282.8|22310.7|22309.3|22273.2|22271.8|414
1743603000000|2025-04-02 14:10:00|22283.7|22282.3|22268.2|22266.8|22289.7|22288.3|22247.7|22246.3|350
1743603300000|2025-04-02 14:15:00|22267.7|22266.3|22288.2|22286.8|22294.2|22292.8|22252.2|22250.8|179
1743603600000|2025-04-02 14:20:00|22288.7|22287.3|22274.2|22272.8|22289.7|22288.3|22264.2|22262.8|554
1743603900000|2025-04-02 14:25:00|22273.7|22272.3|22287.7|22286.3|22287.7|22286.3|22259.2|22257.8|181
1743604200000|2025-04-02 14:30:00|22287.2|22285.8|22306.7|22305.3|22321.7|22320.3|22285.7|22284.3|352
1743604500000|2025-04-02 14:35:00|22306.2|22304.8|22338.2|22336.8|22347.2|22345.8|22296.2|22294.8|883
1743604800000|2025-04-02 14:40:00|22337.7|22336.3|22350.2|22348.8|22369.2|22367.8|22326.2|22324.8|608
1743605100000|2025-04-02 14:45:00|22350.7|22349.3|22354.7|22353.3|22371.2|22369.8|22337.7|22336.3|591
1743605400000|2025-04-02 14:50:00|22355.2|22353.8|22345.2|22343.8|22363.7|22362.3|22338.7|22337.3|372
1743605700000|2025-04-02 14:55:00|22345.7|22344.3|22359.2|22357.8|22371.7|22370.3|22342.7|22341.3|413
1743606000000|2025-04-02 15:00:00|22357.2|22355.8|22369.2|22367.8|22370.7|22369.3|22333.2|22331.8|312
1743606300000|2025-04-02 15:05:00|22368.7|22367.3|22367.7|22366.3|22371.7|22370.3|22358.2|22356.8|186
1743606600000|2025-04-02 15:10:00|22368.2|22366.8|22323.7|22322.3|22369.7|22368.3|22323.2|22321.8|322
1743606900000|2025-04-02 15:15:00|22323.2|22321.8|22353.2|22351.8|22354.2|22352.8|22322.7|22321.3|218
1743607200000|2025-04-02 15:20:00|22353.7|22352.3|22364.2|22362.8|22372.7|22371.3|22351.7|22350.3|308
1743607500000|2025-04-02 15:25:00|22363.7|22362.3|22365.7|22364.3|22376.7|22375.3|22360.2|22358.8|916
1743607800000|2025-04-02 15:30:00|22366.7|22365.3|22390.9|22388.1|22406.4|22403.6|22364.9|22362.1|942
1743608100000|2025-04-02 15:35:00|22389.4|22386.6|22381.4|22378.6|22393.4|22390.6|22379.4|22376.6|583
1743608400000|2025-04-02 15:40:00|22381.9|22379.1|22367.4|22364.6|22386.9|22384.1|22365.4|22362.6|168
1743608700000|2025-04-02 15:45:00|22366.9|22364.1|22342.9|22340.1|22370.4|22367.6|22335.9|22333.1|275
1743609000000|2025-04-02 15:50:00|22342.4|22339.6|22350.4|22347.6|22352.4|22349.6|22329.9|22327.1|159
1743609300000|2025-04-02 15:55:00|22349.9|22347.1|22355.4|22352.6|22366.4|22363.6|22346.4|22343.6|112
1743609600000|2025-04-02 16:00:00|22356.4|22353.6|22355.9|22353.1|22366.9|22364.1|22350.9|22348.1|50
1743609900000|2025-04-02 16:05:00|22356.4|22353.6|22363.4|22360.6|22365.9|22363.1|22352.4|22349.6|39
1743610200000|2025-04-02 16:10:00|22363.9|22361.1|22389.4|22386.6|22389.4|22386.6|22359.4|22356.6|83
1743610500000|2025-04-02 16:15:00|22388.9|22386.1|22385.9|22383.1|22394.9|22392.1|22379.9|22377.1|60
1743610800000|2025-04-02 16:20:00|22385.4|22382.6|22387.4|22384.6|22392.4|22389.6|22380.9|22378.1|42
1743611100000|2025-04-02 16:25:00|22386.9|22384.1|22396.4|22393.6|22397.4|22394.6|22379.9|22377.1|59
1743611400000|2025-04-02 16:30:00|22396.9|22394.1|22393.9|22391.1|22402.9|22400.1|22391.9|22389.1|108
1743611700000|2025-04-02 16:35:00|22394.4|22391.6|22373.9|22371.1|22394.4|22391.6|22359.9|22357.1|171
1743612000000|2025-04-02 16:40:00|22374.4|22371.6|22388.9|22386.1|22389.4|22386.6|22364.4|22361.6|90
1743612300000|2025-04-02 16:45:00|22389.4|22386.6|22416.9|22414.1|22416.9|22414.1|22381.9|22379.1|172
1743612600000|2025-04-02 16:50:00|22416.4|22413.6|22409.4|22406.6|22423.4|22420.6|22392.9|22390.1|208
1743612900000|2025-04-02 16:55:00|22408.9|22406.1|22413.9|22411.1|22420.4|22417.6|22402.4|22399.6|66
1743613200000|2025-04-02 17:00:00|22413.4|22410.6|22423.4|22420.6|22425.4|22422.6|22412.9|22410.1|96
1743613500000|2025-04-02 17:05:00|22422.4|22419.6|22435.4|22432.6|22438.9|22436.1|22421.4|22418.6|72
1743613800000|2025-04-02 17:10:00|22435.9|22433.1|22445.9|22443.1|22459.9|22457.1|22434.9|22432.1|88
1743614100000|2025-04-02 17:15:00|22446.4|22443.6|22433.9|22431.1|22446.9|22444.1|22431.9|22429.1|86
1743614400000|2025-04-02 17:20:00|22434.4|22431.6|22420.9|22418.1|22434.4|22431.6|22413.4|22410.6|96
1743614700000|2025-04-02 17:25:00|22420.4|22417.6|22406.9|22404.1|22421.4|22418.6|22406.4|22403.6|112
1743615000000|2025-04-02 17:30:00|22406.4|22403.6|22388.9|22386.1|22407.9|22405.1|22384.9|22382.1|71
1743615300000|2025-04-02 17:35:00|22389.4|22386.6|22382.9|22380.1|22389.4|22386.6|22368.4|22365.6|64
1743615600000|2025-04-02 17:40:00|22383.4|22380.6|22370.9|22368.1|22391.4|22388.6|22360.4|22357.6|79
1743615900000|2025-04-02 17:45:00|22370.4|22367.6|22358.4|22355.6|22370.4|22367.6|22349.9|22347.1|55
1743616200000|2025-04-02 17:50:00|22357.9|22355.1|22358.9|22356.1|22362.4|22359.6|22344.9|22342.1|72
1743616500000|2025-04-02 17:55:00|22359.4|22356.6|22374.4|22371.6|22377.4|22374.6|22359.4|22356.6|76
1743616800000|2025-04-02 18:00:00|22374.9|22372.1|22366.4|22363.6|22397.4|22394.6|22363.9|22361.1|261
1743617100000|2025-04-02 18:05:00|22364.9|22362.1|22346.9|22344.1|22366.9|22364.1|22346.4|22343.6|72
1743617400000|2025-04-02 18:10:00|22347.4|22344.6|22352.9|22350.1|22361.4|22358.6|22340.4|22337.6|45
1743617700000|2025-04-02 18:15:00|22352.4|22349.6|22339.9|22337.1|22358.9|22356.1|22336.9|22334.1|63
1743618000000|2025-04-02 18:20:00|22340.4|22337.6|22332.9|22330.1|22352.9|22350.1|22330.4|22327.6|67
1743618300000|2025-04-02 18:25:00|22333.4|22330.6|22312.9|22310.1|22336.9|22334.1|22312.4|22309.6|58
1743618600000|2025-04-02 18:30:00|22312.4|22309.6|22335.9|22333.1|22335.9|22333.1|22308.9|22306.1|47
1743618900000|2025-04-02 18:35:00|22335.4|22332.6|22360.9|22358.1|22360.9|22358.1|22330.4|22327.6|53
1743619200000|2025-04-02 18:40:00|22361.4|22358.6|22362.9|22360.1|22381.9|22379.1|22357.9|22355.1|62
1743619500000|2025-04-02 18:45:00|22363.4|22360.6|22355.9|22353.1|22366.9|22364.1|22346.9|22344.1|57
1743619800000|2025-04-02 18:50:00|22355.4|22352.6|22345.4|22342.6|22355.9|22353.1|22336.9|22334.1|47
1743620100000|2025-04-02 18:55:00|22344.9|22342.1|22313.4|22310.6|22344.9|22342.1|22312.9|22310.1|74
1743620400000|2025-04-02 19:00:00|22313.9|22311.1|22356.4|22353.6|22356.9|22354.1|22313.4|22310.6|41
1743620700000|2025-04-02 19:05:00|22355.9|22353.1|22348.9|22346.1|22359.4|22356.6|22343.4|22340.6|28
1743621000000|2025-04-02 19:10:00|22348.4|22345.6|22341.9|22339.1|22353.9|22351.1|22338.9|22336.1|30
1743621300000|2025-04-02 19:15:00|22341.4|22338.6|22342.4|22339.6|22356.4|22353.6|22333.4|22330.6|12
1743621600000|2025-04-02 19:20:00|22341.9|22339.1|22368.4|22365.6|22371.4|22368.6|22341.9|22339.1|28
1743621900000|2025-04-02 19:25:00|22368.9|22366.1|22366.9|22364.1|22375.4|22372.6|22349.4|22346.6|46
1743622200000|2025-04-02 19:30:00|22367.9|22365.1|22393.9|22391.1|22399.4|22396.6|22354.9|22352.1|81
1743622500000|2025-04-02 19:35:00|22393.4|22390.6|22391.9|22389.1|22402.4|22399.6|22386.9|22384.1|49
1743622800000|2025-04-02 19:40:00|22392.4|22389.6|22396.4|22393.6|22407.4|22404.6|22387.4|22384.6|71
1743623100000|2025-04-02 19:45:00|22398.9|22396.1|22407.9|22405.1|22420.9|22418.1|22393.4|22390.6|144
1743623400000|2025-04-02 19:50:00|22407.4|22404.6|22414.4|22411.6|22427.4|22424.6|22397.9|22395.1|121
1743623700000|2025-04-02 19:55:00|22414.9|22412.1|22417.4|22414.6|22426.9|22424.1|22410.9|22408.1|207
1743624000000|2025-04-02 20:00:00|22416.9|22414.1|22416.9|22409.9|22436.7|22429.7|22400.7|22393.7|19
1743624300000|2025-04-02 20:05:00|22414.5|22407.5|22398.3|22391.3|22431.7|22424.7|22379.7|22372.7|0
1743624600000|2025-04-02 20:10:00|22399.5|22392.5|22610.6|22603.6|22644|22637|22346.7|22339.7|0
1743624900000|2025-04-02 20:15:00|22608.3|22601.3|22580.8|22573.8|22665.5|22658.5|22519.6|22512.6|0
1743625200000|2025-04-02 20:20:00|22582|22575|22569.2|22562.2|22584.4|22577.4|22484.9|22477.9|0
1743625500000|2025-04-02 20:25:00|22568|22561|22035|22028|22586|22579|22004.3|21997.3|0
1743625800000|2025-04-02 20:30:00|22048.1|22041.1|22052.2|22045.2|22168.7|22161.7|21939.3|21932.3|0
1743626100000|2025-04-02 20:35:00|22054.6|22047.6|21972.5|21965.5|22096.3|22089.3|21856.9|21849.9|0
1743626400000|2025-04-02 20:40:00|21971.3|21964.3|21971.5|21964.5|21980.8|21973.8|21873.2|21866.2|0
1743626700000|2025-04-02 20:45:00|21966.7|21959.7|22014.3|22007.3|22022.4|22015.4|21910.1|21903.1|0
1743627000000|2025-04-02 20:50:00|22015.5|22008.5|21940.6|21933.6|22015.5|22008.5|21930.6|21923.6|0
1743627300000|2025-04-02 20:55:00|21938.3|21931.3|21973.3|21966.3|21992.5|21985.5|21926.1|21919.1|0
1743627600000|2025-04-02 21:00:00|21978.4|21971.4|21968.1|21961.1|21978.4|21971.4|21947.4|21940.4|0
1743627900000|2025-04-02 21:05:00|21967.4|21960.4|21928.4|21921.4|21967.9|21960.9|21928.4|21921.4|0
1743628200000|2025-04-02 21:10:00|21927.8|21920.8|21876.9|21869.9|21928.2|21921.2|21851.5|21844.5|0
1743628500000|2025-04-02 21:15:00|21877|21870|21924.4|21917.4|21935.6|21928.6|21874.5|21867.5|0
1743628800000|2025-04-02 21:20:00|21922.3|21915.3|21928.7|21921.7|21933.8|21926.8|21908.6|21901.6|0
1743629100000|2025-04-02 21:25:00|21928.6|21921.6|21892.7|21885.7|21932.4|21925.4|21886.4|21879.4|0
1743629400000|2025-04-02 21:30:00|21896.2|21889.2|21912.3|21905.3|21922.9|21915.9|21877|21870|0
1743629700000|2025-04-02 21:35:00|21914.6|21907.6|21900.1|21893.1|21915.4|21908.4|21893|21886|0
1743630000000|2025-04-02 21:40:00|21900.3|21893.3|21896.3|21889.3|21922.2|21915.2|21893.7|21886.7|0
1743630300000|2025-04-02 21:45:00|21895.8|21888.8|21867.7|21860.7|21898.1|21891.1|21847.9|21840.9|0
1743630600000|2025-04-02 21:50:00|21867.8|21860.8|21896.5|21889.5|21907.9|21900.9|21867.8|21860.8|0
1743630900000|2025-04-02 21:55:00|21896.4|21889.4|21814.3|21807.3|21896.4|21889.4|21795.7|21788.7|0
1743631200000|2025-04-02 22:00:00|21814.2|21807.2|21728.2|21721.2|21834.5|21827.5|21679.2|21672.2|0
1743631500000|2025-04-02 22:05:00|21727.6|21720.6|21686.1|21679.1|21738.2|21731.2|21653.8|21646.8|0
1743631800000|2025-04-02 22:10:00|21687.3|21680.3|21685.8|21678.8|21708|21701|21641.8|21634.8|0
1743632100000|2025-04-02 22:15:00|21686.4|21679.4|21660.8|21653.8|21699.4|21692.4|21621|21614|0
1743632400000|2025-04-02 22:20:00|21659.6|21652.6|21687.3|21680.3|21692.2|21685.2|21560.3|21553.3|0
1743632700000|2025-04-02 22:25:00|21688.4|21681.4|21738.3|21731.3|21742.2|21735.2|21650.4|21643.4|0
1743633000000|2025-04-02 22:30:00|21737.7|21730.7|21742.3|21735.3|21762.3|21755.3|21711.8|21704.8|0
1743633300000|2025-04-02 22:35:00|21748.2|21741.2|21726.4|21719.4|21800.8|21793.8|21724.2|21717.2|0
1743633600000|2025-04-02 22:40:00|21729.9|21722.9|21723|21716|21755.1|21748.1|21710.8|21703.8|0
1743633900000|2025-04-02 22:45:00|21723.6|21716.6|21771.3|21764.3|21779.6|21772.6|21723.6|21716.6|0
1743634200000|2025-04-02 22:50:00|21768.3|21761.3|21784.6|21777.6|21819.4|21812.4|21768.3|21761.3|0
1743634500000|2025-04-02 22:55:00|21783.5|21776.5|21783.6|21776.6|21803.7|21796.7|21764.7|21757.7|0
1743634800000|2025-04-02 23:00:00|21782.4|21775.4|21695.2|21688.2|21783.6|21776.6|21670.2|21663.2|0
1743635100000|2025-04-02 23:05:00|21695.8|21688.8|21731.4|21724.4|21745.2|21738.2|21660.3|21653.3|0
1743635400000|2025-04-02 23:10:00|21730.3|21723.3|21752.9|21745.9|21763.6|21756.6|21722.6|21715.6|0
1743635700000|2025-04-02 23:15:00|21752.3|21745.3|21705.5|21698.5|21752.3|21745.3|21705.2|21698.2|0
1743636000000|2025-04-02 23:20:00|21706.1|21699.1|21734|21727|21740.5|21733.5|21699.3|21692.3|0
1743636300000|2025-04-02 23:25:00|21730.5|21723.5|21739|21732|21739.6|21732.6|21696.1|21689.1|0
1743636600000|2025-04-02 23:30:00|21739.6|21732.6|21716.3|21709.3|21742.6|21735.6|21706.6|21699.6|0
1743636900000|2025-04-02 23:35:00|21716.9|21709.9|21713.7|21706.7|21726.1|21719.1|21705.4|21698.4|0
1743637200000|2025-04-02 23:40:00|21709|21702|21681.1|21674.1|21710.9|21703.9|21676.8|21669.8|0
1743637500000|2025-04-02 23:45:00|21681.7|21674.7|21703.2|21696.2|21718.6|21711.6|21662.2|21655.2|0
1743637800000|2025-04-02 23:50:00|21702|21695|21687|21680|21717.6|21710.6|21676|21669|0
1743638100000|2025-04-02 23:55:00|21686.4|21679.4|21711.2|21704.2|21719.5|21712.5|21677|21670|0
1743638400000|2025-04-03 00:00:00|21713.5|21706.5|21746.4|21739.4|21750.5|21743.5|21711.8|21704.8|0
1743638700000|2025-04-03 00:05:00|21748.1|21741.1|21744.1|21737.1|21769.9|21762.9|21735.5|21728.5|0
1743639000000|2025-04-03 00:10:00|21743.5|21736.5|21797.1|21790.1|21801.3|21794.3|21738.8|21731.8|0
1743639300000|2025-04-03 00:15:00|21798.3|21791.3|21972|21967|22006|22001|21790.6|21783.6|251
1743639600000|2025-04-03 00:20:00|21971.5|21966.5|22014.5|22009.5|22065.5|22060.5|21966|21961|353
1743639900000|2025-04-03 00:25:00|22014|22009|21894.5|21889.5|22014|22009|21863|21858|193
1743640200000|2025-04-03 00:30:00|21892.5|21887.5|21887.5|21882.5|21937|21932|21869.5|21864.5|101
1743640500000|2025-04-03 00:35:00|21888|21883|21941.5|21936.5|21946.5|21941.5|21885.5|21880.5|28
1743640800000|2025-04-03 00:40:00|21942|21937|21905|21900|21942|21937|21901|21896|41
1743641100000|2025-04-03 00:45:00|21901|21896|21903.5|21898.5|21920|21915|21880.5|21875.5|28
1743641400000|2025-04-03 00:50:00|21903|21898|21886|21881|21905.5|21900.5|21871.5|21866.5|15
1743641700000|2025-04-03 00:55:00|21880.5|21875.5|21814.5|21809.5|21880.5|21875.5|21814|21809|52
1743642000000|2025-04-03 01:00:00|21816|21811|21842|21837|21876|21871|21815.5|21810.5|118
1743642300000|2025-04-03 01:05:00|21842.5|21837.5|21895.5|21890.5|21905|21900|21832.5|21827.5|66
1743642600000|2025-04-03 01:10:00|21895|21890|21904.5|21899.5|21918.5|21913.5|21890.5|21885.5|27
1743642900000|2025-04-03 01:15:00|21905|21900|21902|21897|21911.5|21906.5|21886.5|21881.5|46
1743643200000|2025-04-03 01:20:00|21900.5|21895.5|21940.5|21935.5|21946.5|21941.5|21898.5|21893.5|20
1743643500000|2025-04-03 01:25:00|21939|21934|21926.5|21921.5|21941.5|21936.5|21908.5|21903.5|14
1743643800000|2025-04-03 01:30:00|21927|21922|21915|21910|21939.5|21934.5|21908.5|21903.5|5
1743644100000|2025-04-03 01:35:00|21915.5|21910.5|21917|21912|21928|21923|21909|21904|5
1743644400000|2025-04-03 01:40:00|21916|21911|21910|21905|21920.5|21915.5|21901|21896|3
1743644700000|2025-04-03 01:45:00|21910.5|21905.5|21930|21925|21938|21933|21910.5|21905.5|7
1743645000000|2025-04-03 01:50:00|21930.5|21925.5|21955|21950|21973|21968|21930.5|21925.5|10
1743645300000|2025-04-03 01:55:00|21954.5|21949.5|21942|21937|21959|21954|21937.5|21932.5|27
1743645600000|2025-04-03 02:00:00|21942.5|21937.5|21948.5|21943.5|21962|21957|21942|21937|7
1743645900000|2025-04-03 02:05:00|21948|21943|21953|21948|21971|21966|21939|21934|15
1743646200000|2025-04-03 02:10:00|21953.5|21948.5|21969|21964|21969|21964|21944|21939|2
1743646500000|2025-04-03 02:15:00|21968.5|21963.5|21949.5|21944.5|21986|21981|21949|21944|25
1743646800000|2025-04-03 02:20:00|21950.5|21945.5|21985|21980|21991.5|21986.5|21944.5|21939.5|18
1743647100000|2025-04-03 02:25:00|21984.5|21979.5|22003|21998|22008.5|22003.5|21984.5|21979.5|11
1743647400000|2025-04-03 02:30:00|22003.5|21998.5|21969|21964|22006.5|22001.5|21968.5|21963.5|12
1743647700000|2025-04-03 02:35:00|21969.5|21964.5|21966|21961|21974.5|21969.5|21963.5|21958.5|11
1743648000000|2025-04-03 02:40:00|21966.5|21961.5|21987.5|21982.5|22003.5|21998.5|21966.5|21961.5|91
1743648300000|2025-04-03 02:45:00|21987|21982|21991.5|21986.5|22002.5|21997.5|21985.5|21980.5|2
1743648600000|2025-04-03 02:50:00|21991|21986|21991|21986|21996|21991|21981.5|21976.5|0
1743648900000|2025-04-03 02:55:00|21990.5|21985.5|21995.5|21990.5|22000|21995|21982|21977|4
1743649200000|2025-04-03 03:00:00|21995|21990|21984|21979|22000.5|21995.5|21980.5|21975.5|19
1743649500000|2025-04-03 03:05:00|21983.5|21978.5|21970.5|21965.5|21988|21983|21970.5|21965.5|14
1743649800000|2025-04-03 03:10:00|21971|21966|21943|21938|21973.5|21968.5|21937.5|21932.5|16
1743650100000|2025-04-03 03:15:00|21942.5|21937.5|21959.5|21954.5|21962|21957|21937.5|21932.5|7
1743650400000|2025-04-03 03:20:00|21960|21955|21956|21951|21962.5|21957.5|21953|21948|5
1743650700000|2025-04-03 03:25:00|21956.5|21951.5|21952.5|21947.5|21960.5|21955.5|21949.5|21944.5|5
1743651000000|2025-04-03 03:30:00|21953|21948|21970.5|21965.5|21982.5|21977.5|21950.5|21945.5|13
1743651300000|2025-04-03 03:35:00|21971|21966|21961|21956|21973|21968|21960.5|21955.5|1
1743651600000|2025-04-03 03:40:00|21963|21958|21935.5|21930.5|21963.5|21958.5|21931|21926|16
1743651900000|2025-04-03 03:45:00|21936|21931|21936.5|21931.5|21940.5|21935.5|21926.5|21921.5|3
1743652200000|2025-04-03 03:50:00|21937|21932|21940|21935|21940|21935|21914.5|21909.5|32
1743652500000|2025-04-03 03:55:00|21940.5|21935.5|21946|21941|21946|21941|21929.5|21924.5|3
1743652800000|2025-04-03 04:00:00|21946.5|21941.5|21979.5|21974.5|21990|21985|21946.5|21941.5|7
1743653100000|2025-04-03 04:05:00|21979|21974|21986.5|21981.5|21992.5|21987.5|21973.5|21968.5|7
1743653400000|2025-04-03 04:10:00|21986|21981|21974|21969|22014|22009|21973|21968|17
1743653700000|2025-04-03 04:15:00|21974.5|21969.5|21970.5|21965.5|21978.5|21973.5|21965.5|21960.5|3
1743654000000|2025-04-03 04:20:00|21971|21966|21974|21969|21983.5|21978.5|21970.5|21965.5|7
1743654300000|2025-04-03 04:25:00|21973.5|21968.5|21942.5|21937.5|21973.5|21968.5|21942.5|21937.5|17
1743654600000|2025-04-03 04:30:00|21942|21937|21972|21967|21975.5|21970.5|21938.5|21933.5|17
1743654900000|2025-04-03 04:35:00|21972.5|21967.5|21963.5|21958.5|21973|21968|21953.5|21948.5|14
1743655200000|2025-04-03 04:40:00|21963|21958|21954|21949|21970.5|21965.5|21952|21947|7
1743655500000|2025-04-03 04:45:00|21954.5|21949.5|21929|21924|21958.5|21953.5|21923|21918|48
1743655800000|2025-04-03 04:50:00|21931.5|21926.5|21954.5|21949.5|21956.5|21951.5|21931.5|21926.5|30
1743656100000|2025-04-03 04:55:00|21954|21949|21946|21941|21954|21949|21942.5|21937.5|10
1743656400000|2025-04-03 05:00:00|21946.5|21941.5|21967|21962|21973.5|21968.5|21944.5|21939.5|19
1743656700000|2025-04-03 05:05:00|21966.5|21961.5|21967.5|21962.5|21979|21974|21944.5|21939.5|10
1743657000000|2025-04-03 05:10:00|21965.5|21960.5|21960.5|21955.5|21971|21966|21952.5|21947.5|7
1743657300000|2025-04-03 05:15:00|21960|21955|21923.5|21918.5|21963.5|21958.5|21923.5|21918.5|39
1743657600000|2025-04-03 05:20:00|21920|21915|21905|21900|21920.5|21915.5|21902.5|21897.5|29
1743657900000|2025-04-03 05:25:00|21904.5|21899.5|21888.5|21883.5|21909.5|21904.5|21876.5|21871.5|78
1743658200000|2025-04-03 05:30:00|21889|21884|21851|21846|21893|21888|21849.5|21844.5|60
1743658500000|2025-04-03 05:35:00|21850.5|21845.5|21853|21848|21856.5|21851.5|21827|21822|76
1743658800000|2025-04-03 05:40:00|21852|21847|21840|21835|21866|21861|21838|21833|49
1743659100000|2025-04-03 05:45:00|21839.5|21834.5|21864.5|21859.5|21873.5|21868.5|21839|21834|49
1743659400000|2025-04-03 05:50:00|21865|21860|21864|21859|21886.5|21881.5|21864|21859|57
1743659700000|2025-04-03 05:55:00|21865|21860|21837.5|21832.5|21869.5|21864.5|21837.5|21832.5|64
1743660000000|2025-04-03 06:00:00|21836.4|21833.6|21894.4|21891.6|21919.9|21917.1|21824.9|21822.1|450
1743660300000|2025-04-03 06:05:00|21896.9|21894.1|21926.9|21924.1|21974.4|21971.6|21893.4|21890.6|354
1743660600000|2025-04-03 06:10:00|21931.9|21929.1|21931.4|21928.6|21941.4|21938.6|21913.9|21911.1|128
1743660900000|2025-04-03 06:15:00|21931.9|21929.1|21937.9|21935.1|21966.9|21964.1|21917.9|21915.1|199
1743661200000|2025-04-03 06:20:00|21941.4|21938.6|21978.9|21976.1|22019.9|22017.1|21933.4|21930.6|349
1743661500000|2025-04-03 06:25:00|21979.4|21976.6|22018.9|22016.1|22023.4|22020.6|21978.9|21976.1|274
1743661800000|2025-04-03 06:30:00|22018.4|22015.6|22008.9|22006.1|22030.4|22027.6|21988.9|21986.1|218
1743662100000|2025-04-03 06:35:00|22006.4|22003.6|21998.9|21996.1|22017.4|22014.6|21970.9|21968.1|218
1743662400000|2025-04-03 06:40:00|22003.4|22000.6|22028.4|22025.6|22028.4|22025.6|21994.9|21992.1|164
1743662700000|2025-04-03 06:45:00|22033.4|22030.6|22008.4|22005.6|22036.9|22034.1|21977.4|21974.6|286
1743663000000|2025-04-03 06:50:00|22008.9|22006.1|21965.4|21962.6|22009.9|22007.1|21962.9|21960.1|156
1743663300000|2025-04-03 06:55:00|21965.9|21963.1|21877.9|21875.1|21965.9|21963.1|21874.9|21872.1|478
1743663600000|2025-04-03 07:00:00|21880.9|21878.1|21868.7|21867.3|21904.7|21903.3|21816.7|21815.3|1717
1743663900000|2025-04-03 07:05:00|21869.2|21867.8|21884.7|21883.3|21943.7|21942.3|21846.2|21844.8|871
1743664200000|2025-04-03 07:10:00|21884.2|21882.8|21815.2|21813.8|21898.2|21896.8|21814.2|21812.8|938
1743664500000|2025-04-03 07:15:00|21814.2|21812.8|21873.7|21872.3|21881.2|21879.8|21798.7|21797.3|502
1743664800000|2025-04-03 07:20:00|21873.2|21871.8|21992.7|21991.3|22008.2|22006.8|21872.7|21871.3|1031
1743665100000|2025-04-03 07:25:00|21992.2|21990.8|22045.2|22043.8|22054.7|22053.3|21983.7|21982.3|908
1743665400000|2025-04-03 07:30:00|22045.7|22044.3|22035.7|22034.3|22054.2|22052.8|21997.2|21995.8|794
1743665700000|2025-04-03 07:35:00|22035.2|22033.8|22023.2|22021.8|22066.7|22065.3|22018.7|22017.3|538
1743666000000|2025-04-03 07:40:00|22023.7|22022.3|22013.7|22012.3|22047.2|22045.8|21997.2|21995.8|378
1743666300000|2025-04-03 07:45:00|22013.2|22011.8|22016.7|22015.3|22078.2|22076.8|22010.7|22009.3|503
1743666600000|2025-04-03 07:50:00|22018.2|22016.8|21989.7|21988.3|22032.2|22030.8|21975.2|21973.8|384
1743666900000|2025-04-03 07:55:00|21990.2|21988.8|22018.2|22016.8|22035.2|22033.8|21989.2|21987.8|217
1743667200000|2025-04-03 08:00:00|22019.2|22017.8|22043.2|22041.8|22047.7|22046.3|21993.2|21991.8|250
1743667500000|2025-04-03 08:05:00|22044.2|22042.8|22043.7|22042.3|22073.7|22072.3|22025.7|22024.3|277
1743667800000|2025-04-03 08:10:00|22043.2|22041.8|22054.2|22052.8|22069.7|22068.3|22023.2|22021.8|218
1743668100000|2025-04-03 08:15:00|22050.7|22049.3|22088.2|22086.8|22110.7|22109.3|22048.7|22047.3|505
1743668400000|2025-04-03 08:20:00|22085.7|22084.3|22080.7|22079.3|22097.2|22095.8|22047.7|22046.3|514
1743668700000|2025-04-03 08:25:00|22080.2|22078.8|22072.2|22070.8|22101.2|22099.8|22069.2|22067.8|343
1743669000000|2025-04-03 08:30:00|22071.7|22070.3|22081.2|22079.8|22116.2|22114.8|22069.7|22068.3|229
1743669300000|2025-04-03 08:35:00|22081.7|22080.3|22129.2|22127.8|22143.2|22141.8|22081.7|22080.3|386
1743669600000|2025-04-03 08:40:00|22127.2|22125.8|22104.7|22103.3|22132.7|22131.3|22090.2|22088.8|247
1743669900000|2025-04-03 08:45:00|22105.2|22103.8|22097.2|22095.8|22107.2|22105.8|22064.2|22062.8|220
1743670200000|2025-04-03 08:50:00|22097.7|22096.3|22082.7|22081.3|22105.2|22103.8|22064.7|22063.3|235
1743670500000|2025-04-03 08:55:00|22082.2|22080.8|22107.7|22106.3|22113.7|22112.3|22063.7|22062.3|241
1743670800000|2025-04-03 09:00:00|22105.7|22104.3|22083.7|22082.3|22117.2|22115.8|22082.7|22081.3|305
1743671100000|2025-04-03 09:05:00|22083.2|22081.8|22045.7|22044.3|22093.2|22091.8|22040.2|22038.8|330
1743671400000|2025-04-03 09:10:00|22045.2|22043.8|22015.2|22013.8|22045.2|22043.8|22006.7|22005.3|338
1743671700000|2025-04-03 09:15:00|22015.7|22014.3|22009.2|22007.8|22032.2|22030.8|21985.2|21983.8|438
1743672000000|2025-04-03 09:20:00|22008.7|22007.3|22003.2|22001.8|22022.7|22021.3|21989.7|21988.3|131
1743672300000|2025-04-03 09:25:00|22002.7|22001.3|22010.1|22008.7|22017.2|22015.8|22002.7|22001.3|127
1743672600000|2025-04-03 09:30:00|22010.6|22009.2|22004.2|22002.8|22028.7|22027.3|22000.7|21999.3|164
1743672900000|2025-04-03 09:35:00|22003.2|22001.8|22044.2|22042.8|22046.7|22045.3|21999.7|21998.3|270
1743673200000|2025-04-03 09:40:00|22044.7|22043.3|22036.7|22035.3|22048.2|22046.8|22017.7|22016.3|176
1743673500000|2025-04-03 09:45:00|22037.2|22035.8|21993.2|21991.8|22038.7|22037.3|21964.7|21963.3|393
1743673800000|2025-04-03 09:50:00|21993.7|21992.3|21963.2|21961.8|22006.2|22004.8|21962.7|21961.3|298
1743674100000|2025-04-03 09:55:00|21962.7|21961.3|21949.2|21947.8|21972.7|21971.3|21945.2|21943.8|176
1743674400000|2025-04-03 10:00:00|21949.7|21948.3|21947.2|21945.8|21968.7|21967.3|21940.2|21938.8|316
1743674700000|2025-04-03 10:05:00|21946.7|21945.3|21963.7|21962.3|21966.7|21965.3|21920.2|21918.8|260
1743675000000|2025-04-03 10:10:00|21965.7|21964.3|21918.7|21917.3|21981.7|21980.3|21913.2|21911.8|544
1743675300000|2025-04-03 10:15:00|21919.2|21917.8|21931.2|21929.8|21957.2|21955.8|21918.7|21917.3|261
1743675600000|2025-04-03 10:20:00|21931.7|21930.3|21948.2|21946.8|21964.2|21962.8|21914.2|21912.8|413
1743675900000|2025-04-03 10:25:00|21947.7|21946.3|21895.2|21893.8|21953.7|21952.3|21890.2|21888.8|392
1743676200000|2025-04-03 10:30:00|21894.7|21893.3|21891.7|21890.3|21910.2|21908.8|21878.2|21876.8|422
1743676500000|2025-04-03 10:35:00|21892.2|21890.8|21894.2|21892.8|21902.7|21901.3|21880.7|21879.3|133
1743676800000|2025-04-03 10:40:00|21894.7|21893.3|21889.2|21887.8|21898.7|21897.3|21868.2|21866.8|268
1743677100000|2025-04-03 10:45:00|21888.7|21887.3|21860.7|21859.3|21909.2|21907.8|21860.7|21859.3|436
1743677400000|2025-04-03 10:50:00|21860.2|21858.8|21843.7|21842.3|21868.7|21867.3|21810.2|21808.8|808
1743677700000|2025-04-03 10:55:00|21843.2|21841.8|21834.2|21832.8|21847.2|21845.8|21820.2|21818.8|515
1743678000000|2025-04-03 11:00:00|21835.7|21834.3|21828.7|21827.3|21852.7|21851.3|21807.7|21806.3|361
1743678300000|2025-04-03 11:05:00|21829.2|21827.8|21856.7|21855.3|21874.2|21872.8|21827.7|21826.3|402
1743678600000|2025-04-03 11:10:00|21857.2|21855.8|21874.7|21873.3|21875.7|21874.3|21837.2|21835.8|269
1743678900000|2025-04-03 11:15:00|21873.7|21872.3|21879.2|21877.8|21891.2|21889.8|21863.2|21861.8|426
1743679200000|2025-04-03 11:20:00|21878.2|21876.8|21878.2|21876.8|21896.2|21894.8|21871.2|21869.8|254
1743679500000|2025-04-03 11:25:00|21877.7|21876.3|21882.7|21881.3|21897.7|21896.3|21869.7|21868.3|193
1743679800000|2025-04-03 11:30:00|21882.2|21880.8|21841.2|21839.8|21882.7|21881.3|21835.2|21833.8|180
1743680100000|2025-04-03 11:35:00|21841.7|21840.3|21873.2|21871.8|21883.7|21882.3|21837.2|21835.8|198
1743680400000|2025-04-03 11:40:00|21872.7|21871.3|21857.7|21856.3|21874.2|21872.8|21847.2|21845.8|228
1743680700000|2025-04-03 11:45:00|21858.2|21856.8|21851.2|21849.8|21869.7|21868.3|21848.2|21846.8|440
1743681000000|2025-04-03 11:50:00|21851.7|21850.3|21834.7|21833.3|21868.7|21867.3|21817.7|21816.3|281
1743681300000|2025-04-03 11:55:00|21836.2|21834.8|21864.2|21862.8|21875.7|21874.3|21834.2|21832.8|260
1743681600000|2025-04-03 12:00:00|21861.7|21860.3|21930.2|21928.8|21930.7|21929.3|21841.2|21839.8|529
1743681900000|2025-04-03 12:05:00|21933.7|21932.3|21927.2|21925.8|21937.2|21935.8|21913.7|21912.3|329
1743682200000|2025-04-03 12:10:00|21926.7|21925.3|21951.2|21949.8|21962.7|21961.3|21908.2|21906.8|509
1743682500000|2025-04-03 12:15:00|21950.7|21949.3|21957.7|21956.3|21970.2|21968.8|21940.2|21938.8|520
1743682800000|2025-04-03 12:20:00|21958.7|21957.3|21951.2|21949.8|21966.2|21964.8|21940.7|21939.3|298
1743683100000|2025-04-03 12:25:00|21949.7|21948.3|21926.7|21925.3|21955.7|21954.3|21925.2|21923.8|318
1743683400000|2025-04-03 12:30:00|21926.2|21924.8|21918.2|21916.8|21949.7|21948.3|21915.2|21913.8|392
1743683700000|2025-04-03 12:35:00|21917.7|21916.3|21916.7|21915.3|21933.2|21931.8|21903.2|21901.8|148
1743684000000|2025-04-03 12:40:00|21916.2|21914.8|21902.7|21901.3|21923.2|21921.8|21892.7|21891.3|204
1743684300000|2025-04-03 12:45:00|21902.2|21900.8|21864.7|21863.3|21902.2|21900.8|21833.2|21831.8|456
1743684600000|2025-04-03 12:50:00|21864.2|21862.8|21877.2|21875.8|21905.7|21904.3|21855.7|21854.3|251
1743684900000|2025-04-03 12:55:00|21876.7|21875.3|21861.7|21860.3|21881.7|21880.3|21846.7|21845.3|267
1743685200000|2025-04-03 13:00:00|21861.2|21859.8|21861.2|21859.8|21877.2|21875.8|21845.2|21843.8|207
1743685500000|2025-04-03 13:05:00|21862.2|21860.8|21883.2|21881.8|21884.2|21882.8|21837.2|21835.8|284
1743685800000|2025-04-03 13:10:00|21883.7|21882.3|21859.2|21857.8|21897.7|21896.3|21854.7|21853.3|221
1743686100000|2025-04-03 13:15:00|21859.7|21858.3|21851.7|21850.3|21873.7|21872.3|21839.2|21837.8|229
1743686400000|2025-04-03 13:20:00|21852.2|21850.8|21829.2|21827.8|21855.7|21854.3|21807.2|21805.8|389
1743686700000|2025-04-03 13:25:00|21828.7|21827.3|21854.7|21853.3|21873.2|21871.8|21827.2|21825.8|286
1743687000000|2025-04-03 13:30:00|21857.2|21855.8|21933.2|21931.8|21937.2|21935.8|21854.7|21853.3|560
1743687300000|2025-04-03 13:35:00|21933.7|21932.3|21932.7|21931.3|21942.2|21940.8|21896.2|21894.8|442
1743687600000|2025-04-03 13:40:00|21933.2|21931.8|21903.2|21901.8|21933.2|21931.8|21893.7|21892.3|295
1743687900000|2025-04-03 13:45:00|21902.7|21901.3|21869.7|21868.3|21902.7|21901.3|21864.7|21863.3|374
1743688200000|2025-04-03 13:50:00|21870.2|21868.8|21851.7|21850.3|21898.7|21897.3|21846.2|21844.8|333
1743688500000|2025-04-03 13:55:00|21853.7|21852.3|21855.2|21853.8|21868.7|21867.3|21840.7|21839.3|272
1743688800000|2025-04-03 14:00:00|21849.2|21847.8|21797.7|21796.3|21864.2|21862.8|21794.2|21792.8|483
1743689100000|2025-04-03 14:05:00|21800.2|21798.8|21762.7|21761.3|21827.7|21826.3|21751.7|21750.3|577
1743689400000|2025-04-03 14:10:00|21762.2|21760.8|21759.2|21757.8|21775.2|21773.8|21722.7|21721.3|385
1743689700000|2025-04-03 14:15:00|21758.7|21757.3|21765.2|21763.8|21798.2|21796.8|21758.7|21757.3|506
1743690000000|2025-04-03 14:20:00|21763.2|21761.8|21746.7|21745.3|21775.2|21773.8|21735.7|21734.3|412
1743690300000|2025-04-03 14:25:00|21745.7|21744.3|21771.2|21769.8|21791.7|21790.3|21744.2|21742.8|463
1743690600000|2025-04-03 14:30:00|21771.7|21770.3|21767.2|21765.8|21816.2|21814.8|21759.7|21758.3|763
1743690900000|2025-04-03 14:35:00|21766.7|21765.3|21747.7|21746.3|21769.2|21767.8|21734.7|21733.3|476
1743691200000|2025-04-03 14:40:00|21746.2|21744.8|21762.2|21760.8|21792.2|21790.8|21746.2|21744.8|339
1743691500000|2025-04-03 14:45:00|21761.7|21760.3|21732.2|21730.8|21772.2|21770.8|21718.7|21717.3|343
1743691800000|2025-04-03 14:50:00|21731.7|21730.3|21708.2|21706.8|21734.7|21733.3|21695.2|21693.8|565
1743692100000|2025-04-03 14:55:00|21707.2|21705.8|21703.7|21702.3|21730.7|21729.3|21700.2|21698.8|273
1743692400000|2025-04-03 15:00:00|21700.2|21698.8|21714.2|21712.8|21722.2|21720.8|21696.7|21695.3|455
1743692700000|2025-04-03 15:05:00|21713.7|21712.3|21677.7|21676.3|21713.7|21712.3|21660.7|21659.3|724
1743693000000|2025-04-03 15:10:00|21678.2|21676.8|21727.2|21725.8|21736.7|21735.3|21676.7|21675.3|522
1743693300000|2025-04-03 15:15:00|21727.7|21726.3|21739.7|21738.3|21757.2|21755.8|21727.7|21726.3|879
1743693600000|2025-04-03 15:20:00|21739.2|21737.8|21717.2|21715.8|21741.2|21739.8|21693.7|21692.3|653
1743693900000|2025-04-03 15:25:00|21716.7|21715.3|21696.7|21695.3|21741.2|21739.8|21688.7|21687.3|1320
1743694200000|2025-04-03 15:30:00|21698.2|21696.8|21709.9|21707.1|21733.4|21730.6|21688.9|21686.1|1252
1743694500000|2025-04-03 15:35:00|21711.9|21709.1|21721.4|21718.6|21722.9|21720.1|21694.9|21692.1|582
1743694800000|2025-04-03 15:40:00|21720.9|21718.1|21750.4|21747.6|21759.9|21757.1|21720.9|21718.1|374
1743695100000|2025-04-03 15:45:00|21749.9|21747.1|21741.9|21739.1|21757.9|21755.1|21720.4|21717.6|229
1743695400000|2025-04-03 15:50:00|21741.4|21738.6|21739.4|21736.6|21741.9|21739.1|21705.4|21702.6|116
1743695700000|2025-04-03 15:55:00|21739.9|21737.1|21756.9|21754.1|21767.9|21765.1|21734.4|21731.6|146
1743696000000|2025-04-03 16:00:00|21757.4|21754.6|21770.4|21767.6|21794.4|21791.6|21753.9|21751.1|120
1743696300000|2025-04-03 16:05:00|21770.9|21768.1|21765.4|21762.6|21790.4|21787.6|21765.4|21762.6|107
1743696600000|2025-04-03 16:10:00|21763.4|21760.6|21788.4|21785.6|21794.4|21791.6|21758.4|21755.6|102
1743696900000|2025-04-03 16:15:00|21788.9|21786.1|21825.4|21822.6|21829.9|21827.1|21787.9|21785.1|265
1743697200000|2025-04-03 16:20:00|21824.9|21822.1|21839.9|21837.1|21841.9|21839.1|21814.4|21811.6|200
1743697500000|2025-04-03 16:25:00|21839.4|21836.6|21847.9|21845.1|21852.4|21849.6|21815.4|21812.6|106
1743697800000|2025-04-03 16:30:00|21848.4|21845.6|21812.4|21809.6|21862.4|21859.6|21812.4|21809.6|138
1743698100000|2025-04-03 16:35:00|21812.9|21810.1|21813.4|21810.6|21821.4|21818.6|21806.4|21803.6|130
1743698400000|2025-04-03 16:40:00|21813.9|21811.1|21807.4|21804.6|21840.4|21837.6|21805.4|21802.6|125
1743698700000|2025-04-03 16:45:00|21806.9|21804.1|21828.4|21825.6|21830.9|21828.1|21803.9|21801.1|112
1743699000000|2025-04-03 16:50:00|21827.9|21825.1|21766.9|21764.1|21829.4|21826.6|21766.9|21764.1|136
1743699300000|2025-04-03 16:55:00|21765.4|21762.6|21780.4|21777.6|21784.9|21782.1|21753.9|21751.1|186
1743699600000|2025-04-03 17:00:00|21781.9|21779.1|21779.4|21776.6|21793.9|21791.1|21768.4|21765.6|94
1743699900000|2025-04-03 17:05:00|21779.9|21777.1|21776.4|21773.6|21803.9|21801.1|21773.9|21771.1|68
1743700200000|2025-04-03 17:10:00|21773.9|21771.1|21782.9|21780.1|21792.4|21789.6|21760.4|21757.6|64
1743700500000|2025-04-03 17:15:00|21782.4|21779.6|21767.9|21765.1|21788.4|21785.6|21764.9|21762.1|29
1743700800000|2025-04-03 17:20:00|21768.4|21765.6|21747.4|21744.6|21779.9|21777.1|21738.4|21735.6|73
1743701100000|2025-04-03 17:25:00|21748.4|21745.6|21738.9|21736.1|21751.4|21748.6|21731.9|21729.1|77
1743701400000|2025-04-03 17:30:00|21738.4|21735.6|21755.4|21752.6|21757.4|21754.6|21734.4|21731.6|48
1743701700000|2025-04-03 17:35:00|21755.9|21753.1|21779.4|21776.6|21786.9|21784.1|21755.9|21753.1|83
1743702000000|2025-04-03 17:40:00|21779.9|21777.1|21796.4|21793.6|21797.9|21795.1|21778.4|21775.6|46
1743702300000|2025-04-03 17:45:00|21795.9|21793.1|21784.9|21782.1|21810.4|21807.6|21778.4|21775.6|81
1743702600000|2025-04-03 17:50:00|21785.4|21782.6|21782.9|21780.1|21789.9|21787.1|21770.4|21767.6|34
1743702900000|2025-04-03 17:55:00|21782.4|21779.6|21765.9|21763.1|21784.9|21782.1|21759.9|21757.1|50
1743703200000|2025-04-03 18:00:00|21766.4|21763.6|21769.9|21767.1|21783.9|21781.1|21766.4|21763.6|85
1743703500000|2025-04-03 18:05:00|21770.4|21767.6|21756.9|21754.1|21770.9|21768.1|21747.4|21744.6|36
1743703800000|2025-04-03 18:10:00|21756.4|21753.6|21733.9|21731.1|21761.4|21758.6|21729.4|21726.6|70
1743704100000|2025-04-03 18:15:00|21733.4|21730.6|21731.9|21729.1|21745.9|21743.1|21724.9|21722.1|76
1743704400000|2025-04-03 18:20:00|21732.4|21729.6|21736.4|21733.6|21750.4|21747.6|21722.9|21720.1|58
1743704700000|2025-04-03 18:25:00|21736.9|21734.1|21742.9|21740.1|21746.4|21743.6|21731.4|21728.6|34
1743705000000|2025-04-03 18:30:00|21743.4|21740.6|21727.4|21724.6|21766.4|21763.6|21717.4|21714.6|274
1743705300000|2025-04-03 18:35:00|21726.9|21724.1|21735.4|21732.6|21742.9|21740.1|21726.4|21723.6|50
1743705600000|2025-04-03 18:40:00|21735.9|21733.1|21767.9|21765.1|21770.9|21768.1|21732.4|21729.6|69
1743705900000|2025-04-03 18:45:00|21767.4|21764.6|21771.4|21768.6|21777.9|21775.1|21754.4|21751.6|35
1743706200000|2025-04-03 18:50:00|21770.9|21768.1|21758.9|21756.1|21776.4|21773.6|21757.9|21755.1|57
1743706500000|2025-04-03 18:55:00|21757.4|21754.6|21766.9|21764.1|21769.4|21766.6|21748.9|21746.1|35
1743706800000|2025-04-03 19:00:00|21764.4|21761.6|21760.4|21757.6|21769.4|21766.6|21755.9|21753.1|39
1743707100000|2025-04-03 19:05:00|21760.9|21758.1|21758.9|21756.1|21775.9|21773.1|21757.4|21754.6|25
1743707400000|2025-04-03 19:10:00|21758.4|21755.6|21744.4|21741.6|21765.4|21762.6|21741.4|21738.6|36
1743707700000|2025-04-03 19:15:00|21744.9|21742.1|21708.4|21705.6|21745.4|21742.6|21683.9|21681.1|138
1743708000000|2025-04-03 19:20:00|21708.9|21706.1|21697.9|21695.1|21715.9|21713.1|21684.9|21682.1|154
1743708300000|2025-04-03 19:25:00|21696.4|21693.6|21682.4|21679.6|21702.4|21699.6|21676.4|21673.6|169
1743708600000|2025-04-03 19:30:00|21682.9|21680.1|21653.9|21651.1|21685.9|21683.1|21649.4|21646.6|176
1743708900000|2025-04-03 19:35:00|21652.9|21650.1|21667.4|21664.6|21671.4|21668.6|21641.9|21639.1|125
1743709200000|2025-04-03 19:40:00|21666.4|21663.6|21687.4|21684.6|21695.9|21693.1|21656.9|21654.1|134
1743709500000|2025-04-03 19:45:00|21688.4|21685.6|21640.9|21638.1|21689.9|21687.1|21629.9|21627.1|254
1743709800000|2025-04-03 19:50:00|21640.4|21637.6|21646.9|21644.1|21656.9|21654.1|21628.9|21626.1|218
1743710100000|2025-04-03 19:55:00|21643.4|21640.6|21647.9|21645.1|21655.9|21653.1|21628.4|21625.6|185
1743710400000|2025-04-03 20:00:00|21658.5|21651.5|21655.3|21648.3|21666.7|21659.7|21642.6|21635.6|12
1743710700000|2025-04-03 20:05:00|21656.1|21649.1|21656.9|21649.9|21661.8|21654.8|21648.9|21641.9|0
1743711000000|2025-04-03 20:10:00|21657.7|21650.7|21649.5|21642.5|21659.3|21652.3|21640.6|21633.6|0
1743711300000|2025-04-03 20:15:00|21648.7|21641.7|21633.9|21626.9|21648.7|21641.7|21631|21624|0
1743711600000|2025-04-03 20:20:00|21633|21626|21632.7|21625.7|21639.6|21632.6|21629.8|21622.8|0
1743711900000|2025-04-03 20:25:00|21631.9|21624.9|21589.6|21582.6|21632.7|21625.7|21589.1|21582.1|0
1743712200000|2025-04-03 20:30:00|21590.4|21583.4|21604.2|21597.2|21622.7|21615.7|21588|21581|0
1743712500000|2025-04-03 20:35:00|21604.3|21597.3|21592.5|21585.5|21608.2|21601.2|21590.3|21583.3|0
1743712800000|2025-04-03 20:40:00|21591.7|21584.7|21602.2|21595.2|21605.3|21598.3|21590.9|21583.9|0
1743713100000|2025-04-03 20:45:00|21604.6|21597.6|21600.9|21593.9|21607.3|21600.3|21600.9|21593.9|0
1743713400000|2025-04-03 20:50:00|21601.7|21594.7|21611.9|21604.9|21611.9|21604.9|21598.5|21591.5|0
1743713700000|2025-04-03 20:55:00|21612.7|21605.7|21611.9|21604.9|21616.7|21609.7|21608.7|21601.7|0
1743714000000|2025-04-03 21:00:00|21611.8|21604.8|21608.9|21601.9|21613.9|21606.9|21608.8|21601.8|0
1743714300000|2025-04-03 21:05:00|21609.1|21602.1|21613.2|21606.2|21614.7|21607.7|21608.9|21601.9|0
1743714600000|2025-04-03 21:10:00|21613.7|21606.7|21617.9|21610.9|21617.9|21610.9|21613.7|21606.7|0
1743714900000|2025-04-03 21:15:00|21617.6|21610.6|21615.2|21608.2|21619.4|21612.4|21615.2|21608.2|0
1743715200000|2025-04-03 21:20:00|21614.6|21607.6|21615.8|21608.8|21617.5|21610.5|21614|21607|0
1743715500000|2025-04-03 21:25:00|21616.1|21609.1|21615.7|21608.7|21616.1|21609.1|21613.3|21606.3|0
1743715800000|2025-04-03 21:30:00|21615.9|21608.9|21613.8|21606.8|21617.7|21610.7|21611.4|21604.4|0
1743716100000|2025-04-03 21:35:00|21611.2|21604.2|21612.9|21605.9|21613.2|21606.2|21610.2|21603.2|0
1743716400000|2025-04-03 21:40:00|21612.6|21605.6|21618.1|21611.1|21618.8|21611.8|21612|21605|0
1743716700000|2025-04-03 21:45:00|21618.8|21611.8|21617.2|21610.2|21619.7|21612.7|21616.5|21609.5|0
1743717000000|2025-04-03 21:50:00|21617.1|21610.1|21621.6|21614.6|21621.6|21614.6|21616.4|21609.4|0
1743717300000|2025-04-03 21:55:00|21620.8|21613.8|21620.7|21613.7|21621.8|21614.8|21617.3|21610.3|0
1743717600000|2025-04-03 22:00:00|21620.9|21613.9|21645|21638|21650.8|21643.8|21617|21610|0
1743717900000|2025-04-03 22:05:00|21644.2|21637.2|21623.2|21616.2|21645|21638|21616.3|21609.3|0
1743718200000|2025-04-03 22:10:00|21623.6|21616.6|21616.4|21609.4|21624.6|21617.6|21609|21602|0
1743718500000|2025-04-03 22:15:00|21615.6|21608.6|21607.8|21600.8|21630.2|21623.2|21607.8|21600.8|0
1743718800000|2025-04-03 22:20:00|21609.5|21602.5|21591.2|21584.2|21612.5|21605.5|21581|21574|0
1743719100000|2025-04-03 22:25:00|21590.8|21583.8|21602.5|21595.5|21602.5|21595.5|21575.4|21568.4|0
1743719400000|2025-04-03 22:30:00|21602.9|21595.9|21605.3|21598.3|21612.3|21605.3|21601.3|21594.3|0
1743719700000|2025-04-03 22:35:00|21605.7|21598.7|21607|21600|21617.9|21610.9|21605.7|21598.7|0
1743720000000|2025-04-03 22:40:00|21606.2|21599.2|21618.3|21611.3|21618.4|21611.4|21605.4|21598.4|0
1743720300000|2025-04-03 22:45:00|21616.7|21609.7|21615.2|21608.2|21619.5|21612.5|21610.4|21603.4|0
1743720600000|2025-04-03 22:50:00|21613.6|21606.6|21608.9|21601.9|21623.3|21616.3|21608.5|21601.5|0
1743720900000|2025-04-03 22:55:00|21609.3|21602.3|21616.3|21609.3|21620.2|21613.2|21606.5|21599.5|0
1743721200000|2025-04-03 23:00:00|21617.1|21610.1|21605.6|21598.6|21623.6|21616.6|21605.2|21598.2|0
1743721500000|2025-04-03 23:05:00|21606.4|21599.4|21611.2|21604.2|21620|21613|21606.4|21599.4|0
1743721800000|2025-04-03 23:10:00|21610.8|21603.8|21613.9|21606.9|21617.1|21610.1|21606.4|21599.4|0
1743722100000|2025-04-03 23:15:00|21613.1|21606.1|21602.8|21595.8|21614.8|21607.8|21602|21595|0
1743722400000|2025-04-03 23:20:00|21602.3|21595.3|21615.6|21608.6|21615.6|21608.6|21592.9|21585.9|0
1743722700000|2025-04-03 23:25:00|21616|21609|21628|21621|21629.2|21622.2|21616|21609|0
1743723000000|2025-04-03 23:30:00|21627.6|21620.6|21633.3|21626.3|21635.6|21628.6|21622.6|21615.6|0
1743723300000|2025-04-03 23:35:00|21633.7|21626.7|21635.3|21628.3|21639.3|21632.3|21632.9|21625.9|0
1743723600000|2025-04-03 23:40:00|21634.5|21627.5|21636.6|21629.6|21640.3|21633.3|21633.7|21626.7|0
1743723900000|2025-04-03 23:45:00|21636.2|21629.2|21651.1|21644.1|21651.6|21644.6|21633|21626|0
1743724200000|2025-04-03 23:50:00|21650.3|21643.3|21636.2|21629.2|21651.9|21644.9|21632.1|21625.1|0
1743724500000|2025-04-03 23:55:00|21635.7|21628.7|21627.7|21620.7|21637.8|21630.8|21625.1|21618.1|0
1743724800000|2025-04-04 00:00:00|21628.5|21621.5|21659|21652|21661.9|21654.9|21627.7|21620.7|0
1743725100000|2025-04-04 00:05:00|21660.7|21653.7|21642|21635|21661.5|21654.5|21639.9|21632.9|0
1743725400000|2025-04-04 00:10:00|21642.4|21635.4|21648.6|21641.6|21652.4|21645.4|21635.2|21628.2|0
1743725700000|2025-04-04 00:15:00|21649|21642|21662|21657|21672|21667|21645|21638|39
1743726000000|2025-04-04 00:20:00|21663|21658|21654|21649|21668.5|21663.5|21653.5|21648.5|10
1743726300000|2025-04-04 00:25:00|21653.5|21648.5|21680.5|21675.5|21683.5|21678.5|21653|21648|10
1743726600000|2025-04-04 00:30:00|21678.5|21673.5|21670.5|21665.5|21680|21675|21668.5|21663.5|5
1743726900000|2025-04-04 00:35:00|21670|21665|21664|21659|21670|21665|21661.5|21656.5|3
1743727200000|2025-04-04 00:40:00|21665|21660|21639.5|21634.5|21665.5|21660.5|21639.5|21634.5|6
1743727500000|2025-04-04 00:45:00|21640|21635|21639.5|21634.5|21646.5|21641.5|21630|21625|9
1743727800000|2025-04-04 00:50:00|21640|21635|21646|21641|21647.5|21642.5|21637.5|21632.5|5
1743728100000|2025-04-04 00:55:00|21646.5|21641.5|21649.5|21644.5|21651|21646|21635.5|21630.5|4
1743728400000|2025-04-04 01:00:00|21650|21645|21664.5|21659.5|21669|21664|21650|21645|15
1743728700000|2025-04-04 01:05:00|21663.5|21658.5|21660|21655|21676|21671|21654.5|21649.5|7
1743729000000|2025-04-04 01:10:00|21661|21656|21652|21647|21662|21657|21645.5|21640.5|1
1743729300000|2025-04-04 01:15:00|21652.5|21647.5|21662.5|21657.5|21663|21658|21648|21643|0
1743729600000|2025-04-04 01:20:00|21663|21658|21681.5|21676.5|21686.5|21681.5|21663|21658|1
1743729900000|2025-04-04 01:25:00|21682|21677|21661.5|21656.5|21686|21681|21661.5|21656.5|1
1743730200000|2025-04-04 01:30:00|21662|21657|21639|21634|21668.5|21663.5|21637|21632|3
1743730500000|2025-04-04 01:35:00|21638|21633|21635|21630|21641|21636|21632|21627|2
1743730800000|2025-04-04 01:40:00|21636.5|21631.5|21642|21637|21645.5|21640.5|21633.5|21628.5|4
1743731100000|2025-04-04 01:45:00|21641.5|21636.5|21639|21634|21650.5|21645.5|21635|21630|5
1743731400000|2025-04-04 01:50:00|21639.5|21634.5|21621.5|21616.5|21639.5|21634.5|21615|21610|11
1743731700000|2025-04-04 01:55:00|21621|21616|21615.5|21610.5|21624.5|21619.5|21613|21608|0
1743732000000|2025-04-04 02:00:00|21616|21611|21623|21618|21623|21618|21614|21609|0
1743732300000|2025-04-04 02:05:00|21622.5|21617.5|21649.5|21644.5|21649.5|21644.5|21622|21617|1
1743732600000|2025-04-04 02:10:00|21650|21645|21656.5|21651.5|21660|21655|21650|21645|7
1743732900000|2025-04-04 02:15:00|21657|21652|21649|21644|21660|21655|21646.5|21641.5|0
1743733200000|2025-04-04 02:20:00|21649.5|21644.5|21634|21629|21652|21647|21632|21627|2
1743733500000|2025-04-04 02:25:00|21632|21627|21637|21632|21639|21634|21624|21619|2
1743733800000|2025-04-04 02:30:00|21637.5|21632.5|21634.5|21629.5|21640|21635|21622.5|21617.5|11
1743734100000|2025-04-04 02:35:00|21635|21630|21627.5|21622.5|21642|21637|21627.5|21622.5|8
1743734400000|2025-04-04 02:40:00|21628|21623|21623|21618|21634.5|21629.5|21621|21616|6
1743734700000|2025-04-04 02:45:00|21621|21616|21618|21613|21627.5|21622.5|21618|21613|2
1743735000000|2025-04-04 02:50:00|21617.5|21612.5|21607|21602|21617.5|21612.5|21603|21598|14
1743735300000|2025-04-04 02:55:00|21606|21601|21602|21597|21607.5|21602.5|21600|21595|9
1743735600000|2025-04-04 03:00:00|21601|21596|21586|21581|21603.5|21598.5|21586|21581|34
1743735900000|2025-04-04 03:05:00|21581|21576|21578.5|21573.5|21593|21588|21574|21569|15
1743736200000|2025-04-04 03:10:00|21579|21574|21583|21578|21583.5|21578.5|21574|21569|15
1743736500000|2025-04-04 03:15:00|21583.5|21578.5|21603|21598|21605.5|21600.5|21580|21575|19
1743736800000|2025-04-04 03:20:00|21602|21597|21597.5|21592.5|21602.5|21597.5|21596.5|21591.5|5
1743737100000|2025-04-04 03:25:00|21596.5|21591.5|21591.5|21586.5|21596.5|21591.5|21587|21582|6
1743737400000|2025-04-04 03:30:00|21592.5|21587.5|21564|21559|21593|21588|21553.5|21548.5|27
1743737700000|2025-04-04 03:35:00|21564.5|21559.5|21562|21557|21574.5|21569.5|21553|21548|22
1743738000000|2025-04-04 03:40:00|21561.5|21556.5|21563|21558|21566|21561|21551.5|21546.5|3
1743738300000|2025-04-04 03:45:00|21563.5|21558.5|21562|21557|21578.5|21573.5|21555|21550|7
1743738600000|2025-04-04 03:50:00|21562.5|21557.5|21568|21563|21568|21563|21532.5|21527.5|47
1743738900000|2025-04-04 03:55:00|21567.5|21562.5|21574|21569|21580.5|21575.5|21563.5|21558.5|3
1743739200000|2025-04-04 04:00:00|21573.5|21568.5|21567.5|21562.5|21577.5|21572.5|21564.5|21559.5|1
1743739500000|2025-04-04 04:05:00|21566.5|21561.5|21577.5|21572.5|21577.5|21572.5|21562.5|21557.5|4
1743739800000|2025-04-04 04:10:00|21578|21573|21583|21578|21595|21590|21574|21569|42
1743740100000|2025-04-04 04:15:00|21582.5|21577.5|21580.5|21575.5|21586|21581|21578|21573|1
1743740400000|2025-04-04 04:20:00|21581|21576|21573|21568|21582.5|21577.5|21561|21556|1
1743740700000|2025-04-04 04:25:00|21572.5|21567.5|21582.5|21577.5|21588|21583|21572.5|21567.5|19
1743741000000|2025-04-04 04:30:00|21582|21577|21571|21566|21583|21578|21569.5|21564.5|4
1743741300000|2025-04-04 04:35:00|21570.5|21565.5|21557|21552|21573|21568|21556.5|21551.5|7
1743741600000|2025-04-04 04:40:00|21556|21551|21545.5|21540.5|21556.5|21551.5|21538.5|21533.5|16
1743741900000|2025-04-04 04:45:00|21546.5|21541.5|21553|21548|21561|21556|21544.5|21539.5|5
1743742200000|2025-04-04 04:50:00|21552|21547|21522.5|21517.5|21552.5|21547.5|21522.5|21517.5|34
1743742500000|2025-04-04 04:55:00|21523|21518|21532|21527|21536|21531|21516.5|21511.5|38
1743742800000|2025-04-04 05:00:00|21531.5|21526.5|21520.5|21515.5|21547|21542|21520|21515|19
1743743100000|2025-04-04 05:05:00|21521.5|21516.5|21562|21557|21563.5|21558.5|21521.5|21516.5|15
1743743400000|2025-04-04 05:10:00|21561.5|21556.5|21553|21548|21568|21563|21547.5|21542.5|10
1743743700000|2025-04-04 05:15:00|21552.5|21547.5|21591.5|21586.5|21592|21587|21550.5|21545.5|21
1743744000000|2025-04-04 05:20:00|21592|21587|21619|21614|21620.5|21615.5|21592|21587|35
1743744300000|2025-04-04 05:25:00|21619.5|21614.5|21658.5|21653.5|21664.5|21659.5|21619.5|21614.5|33
1743744600000|2025-04-04 05:30:00|21658|21653|21609.5|21604.5|21658|21653|21609.5|21604.5|70
1743744900000|2025-04-04 05:35:00|21609|21604|21617.5|21612.5|21637|21632|21598|21593|59
1743745200000|2025-04-04 05:40:00|21618|21613|21640|21635|21643.5|21638.5|21617.5|21612.5|52
1743745500000|2025-04-04 05:45:00|21639.5|21634.5|21643|21638|21658|21653|21639.5|21634.5|32
1743745800000|2025-04-04 05:50:00|21642.5|21637.5|21645|21640|21650.5|21645.5|21633.5|21628.5|35
1743746100000|2025-04-04 05:55:00|21644|21639|21664|21659|21665|21660|21638|21633|64
1743746400000|2025-04-04 06:00:00|21662.9|21660.1|21682.4|21679.6|21684.9|21682.1|21653.9|21651.1|242
1743746700000|2025-04-04 06:05:00|21682.9|21680.1|21684.4|21681.6|21688.9|21686.1|21658.4|21655.6|214
1743747000000|2025-04-04 06:10:00|21683.9|21681.1|21685.4|21682.6|21700.4|21697.6|21656.4|21653.6|154
1743747300000|2025-04-04 06:15:00|21681.9|21679.1|21673.4|21670.6|21681.9|21679.1|21646.9|21644.1|203
1743747600000|2025-04-04 06:20:00|21672.9|21670.1|21658.9|21656.1|21681.9|21679.1|21655.9|21653.1|93
1743747900000|2025-04-04 06:25:00|21659.9|21657.1|21676.4|21673.6|21697.9|21695.1|21655.4|21652.6|86
1743748200000|2025-04-04 06:30:00|21675.9|21673.1|21639.9|21637.1|21675.9|21673.1|21633.4|21630.6|186
1743748500000|2025-04-04 06:35:00|21638.9|21636.1|21621.4|21618.6|21645.9|21643.1|21612.9|21610.1|165
1743748800000|2025-04-04 06:40:00|21621.9|21619.1|21639.9|21637.1|21640.9|21638.1|21610.9|21608.1|142
1743749100000|2025-04-04 06:45:00|21640.4|21637.6|21638.4|21635.6|21641.9|21639.1|21617.4|21614.6|116
1743749400000|2025-04-04 06:50:00|21638.9|21636.1|21600.9|21598.1|21642.4|21639.6|21595.4|21592.6|219
1743749700000|2025-04-04 06:55:00|21601.4|21598.6|21586.9|21584.1|21618.9|21616.1|21580.4|21577.6|198
1743750000000|2025-04-04 07:00:00|21586.2|21584.8|21563.7|21562.3|21598.2|21596.8|21524.7|21523.3|1303
1743750300000|2025-04-04 07:05:00|21559.7|21558.3|21579.7|21578.3|21590.7|21589.3|21530.7|21529.3|785
1743750600000|2025-04-04 07:10:00|21581.2|21579.8|21619.7|21618.3|21644.2|21642.8|21553.2|21551.8|750
1743750900000|2025-04-04 07:15:00|21619.2|21617.8|21554.7|21553.3|21620.7|21619.3|21547.7|21546.3|561
1743751200000|2025-04-04 07:20:00|21555.2|21553.8|21533.7|21532.3|21585.7|21584.3|21510.2|21508.8|554
1743751500000|2025-04-04 07:25:00|21533.2|21531.8|21537.7|21536.3|21569.7|21568.3|21484.7|21483.3|649
1743751800000|2025-04-04 07:30:00|21537.2|21535.8|21491.7|21490.3|21557.7|21556.3|21486.7|21485.3|485
1743752100000|2025-04-04 07:35:00|21491.2|21489.8|21496.7|21495.3|21553.2|21551.8|21486.7|21485.3|436
1743752400000|2025-04-04 07:40:00|21496.2|21494.8|21447.7|21446.3|21496.2|21494.8|21429.2|21427.8|734
1743752700000|2025-04-04 07:45:00|21447.2|21445.8|21488.2|21486.8|21501.7|21500.3|21444.7|21443.3|698
1743753000000|2025-04-04 07:50:00|21488.7|21487.3|21438.7|21437.3|21496.2|21494.8|21435.2|21433.8|370
1743753300000|2025-04-04 07:55:00|21438.2|21436.8|21387.2|21385.8|21443.7|21442.3|21370.7|21369.3|605
1743753600000|2025-04-04 08:00:00|21385.7|21384.3|21346.7|21345.3|21397.2|21395.8|21323.7|21322.3|731
1743753900000|2025-04-04 08:05:00|21337.7|21336.3|21354.7|21353.3|21380.2|21378.8|21303.7|21302.3|495
1743754200000|2025-04-04 08:10:00|21354.2|21352.8|21331.2|21329.8|21362.7|21361.3|21325.7|21324.3|352
1743754500000|2025-04-04 08:15:00|21330.7|21329.3|21354.7|21353.3|21356.7|21355.3|21278.2|21276.8|524
1743754800000|2025-04-04 08:20:00|21354.2|21352.8|21336.7|21335.3|21394.2|21392.8|21330.7|21329.3|482
1743755100000|2025-04-04 08:25:00|21338.2|21336.8|21332.7|21331.3|21379.7|21378.3|21330.7|21329.3|467
1743755400000|2025-04-04 08:30:00|21331.7|21330.3|21264.2|21262.8|21369.2|21367.8|21262.2|21260.8|447
1743755700000|2025-04-04 08:35:00|21264.7|21263.3|21279.2|21277.8|21301.2|21299.8|21242.7|21241.3|452
1743756000000|2025-04-04 08:40:00|21283.7|21282.3|21306.2|21304.8|21315.2|21313.8|21262.7|21261.3|263
1743756300000|2025-04-04 08:45:00|21305.7|21304.3|21337.2|21335.8|21348.2|21346.8|21303.2|21301.8|278
1743756600000|2025-04-04 08:50:00|21337.7|21336.3|21294.7|21293.3|21337.7|21336.3|21276.2|21274.8|461
1743756900000|2025-04-04 08:55:00|21294.2|21292.8|21290.7|21289.3|21298.2|21296.8|21241.7|21240.3|525
1743757200000|2025-04-04 09:00:00|21299.2|21297.8|21259.2|21257.8|21312.2|21310.8|21257.7|21256.3|330
1743757500000|2025-04-04 09:05:00|21256.2|21254.8|21290.7|21289.3|21296.2|21294.8|21197.2|21195.8|593
1743757800000|2025-04-04 09:10:00|21291.2|21289.8|21268.2|21266.8|21305.7|21304.3|21254.7|21253.3|302
1743758100000|2025-04-04 09:15:00|21269.2|21267.8|21263.7|21262.3|21319.7|21318.3|21259.7|21258.3|290
1743758400000|2025-04-04 09:20:00|21264.2|21262.8|21254.2|21252.8|21275.7|21274.3|21242.7|21241.3|281
1743758700000|2025-04-04 09:25:00|21253.7|21252.3|21216.2|21214.8|21273.7|21272.3|21203.2|21201.8|366
1743759000000|2025-04-04 09:30:00|21220.7|21219.3|21240.7|21239.3|21251.2|21249.8|21206.7|21205.3|431
1743759300000|2025-04-04 09:35:00|21240.2|21238.8|21251.2|21249.8|21275.2|21273.8|21230.7|21229.3|356
1743759600000|2025-04-04 09:40:00|21250.7|21249.3|21215.2|21213.8|21271.7|21270.3|21215.2|21213.8|260
1743759900000|2025-04-04 09:45:00|21216.2|21214.8|21199.2|21197.8|21252.7|21251.3|21199.2|21197.8|344
1743760200000|2025-04-04 09:50:00|21198.7|21197.3|21150.2|21148.8|21204.7|21203.3|21140.2|21138.8|618
1743760500000|2025-04-04 09:55:00|21150.7|21149.3|21181.7|21180.3|21185.2|21183.8|21142.2|21140.8|369
1743760800000|2025-04-04 10:00:00|21183.2|21181.8|21156.7|21155.3|21209.7|21208.3|21156.7|21155.3|419
1743761100000|2025-04-04 10:05:00|21156.2|21154.8|20964.2|20962.8|21160.7|21159.3|20961.2|20959.8|1576
1743761400000|2025-04-04 10:10:00|20965.2|20963.8|20986.7|20985.3|21029.7|21028.3|20929.2|20927.8|844
1743761700000|2025-04-04 10:15:00|20987.2|20985.8|20858.7|20857.3|20995.2|20993.8|20845.2|20843.8|876
1743762000000|2025-04-04 10:20:00|20858.2|20856.8|20714.2|20712.8|20858.2|20856.8|20520.2|20518.8|2137
1743762300000|2025-04-04 10:25:00|20714.7|20713.3|20689.7|20688.3|20747.2|20745.8|20622.2|20620.8|1137
1743762600000|2025-04-04 10:30:00|20689.2|20687.8|20699.7|20698.3|20773.7|20772.3|20644.7|20643.3|1245
1743762900000|2025-04-04 10:35:00|20700.7|20699.3|20750.2|20748.8|20775.7|20774.3|20638.2|20636.8|708
1743763200000|2025-04-04 10:40:00|20749.2|20747.8|20683.2|20681.8|20813.7|20812.3|20682.7|20681.3|814
1743763500000|2025-04-04 10:45:00|20683.7|20682.3|20637.7|20636.3|20697.7|20696.3|20616.7|20615.3|741
1743763800000|2025-04-04 10:50:00|20638.2|20636.8|20624.7|20623.3|20648.7|20647.3|20599.2|20597.8|468
1743764100000|2025-04-04 10:55:00|20624.2|20622.8|20614.2|20612.8|20672.2|20670.8|20581.2|20579.8|621
1743764400000|2025-04-04 11:00:00|20623.2|20621.8|20697.7|20696.3|20700.7|20699.3|20622.7|20621.3|987
1743764700000|2025-04-04 11:05:00|20695.2|20693.8|20655.7|20654.3|20749.7|20748.3|20637.7|20636.3|658
1743765000000|2025-04-04 11:10:00|20658.2|20656.8|20629.7|20628.3|20682.7|20681.3|20598.2|20596.8|431
1743765300000|2025-04-04 11:15:00|20630.2|20628.8|20694.7|20693.3|20722.7|20721.3|20629.2|20627.8|434
1743765600000|2025-04-04 11:20:00|20695.2|20693.8|20636.7|20635.3|20712.2|20710.8|20580.7|20579.3|1218
1743765900000|2025-04-04 11:25:00|20637.2|20635.8|20473.7|20472.3|20649.7|20648.3|20455.2|20453.8|1334
1743766200000|2025-04-04 11:30:00|20466.2|20464.8|20501.7|20500.3|20507.2|20505.8|20428.2|20426.8|606
1743766500000|2025-04-04 11:35:00|20501.2|20499.8|20678.7|20677.3|20700.7|20699.3|20501.2|20499.8|1087
1743766800000|2025-04-04 11:40:00|20679.2|20677.8|20598.2|20596.8|20688.7|20687.3|20598.2|20596.8|797
1743767100000|2025-04-04 11:45:00|20597.2|20595.8|20687.2|20685.8|20729.7|20728.3|20596.2|20594.8|639
1743767400000|2025-04-04 11:50:00|20687.7|20686.3|20757.2|20755.8|20768.7|20767.3|20683.7|20682.3|574
1743767700000|2025-04-04 11:55:00|20756.2|20754.8|20868.2|20866.8|20874.7|20873.3|20756.2|20754.8|764
1743768000000|2025-04-04 12:00:00|20867.2|20865.8|20790.2|20788.8|20867.2|20865.8|20784.2|20782.8|425
1743768300000|2025-04-04 12:05:00|20800.7|20799.3|20797.7|20796.3|20870.7|20869.3|20790.2|20788.8|558
1743768600000|2025-04-04 12:10:00|20798.2|20796.8|20795.7|20794.3|20828.2|20826.8|20739.7|20738.3|270
1743768900000|2025-04-04 12:15:00|20792.2|20790.8|20829.2|20827.8|20880.7|20879.3|20769.2|20767.8|489
1743769200000|2025-04-04 12:20:00|20828.7|20827.3|20799.7|20798.3|20848.7|20847.3|20782.7|20781.3|576
1743769500000|2025-04-04 12:25:00|20799.2|20797.8|20895.2|20893.8|20926.2|20924.8|20798.7|20797.3|449
1743769800000|2025-04-04 12:30:00|20911.7|20910.3|20964.2|20962.8|20978.2|20976.8|20853.7|20852.3|486
1743770100000|2025-04-04 12:35:00|20963.7|20962.3|20837.7|20836.3|20982.7|20981.3|20798.7|20797.3|481
1743770400000|2025-04-04 12:40:00|20833.2|20831.8|20853.2|20851.8|20862.2|20860.8|20800.7|20799.3|592
1743770700000|2025-04-04 12:45:00|20852.7|20851.3|20913.7|20912.3|20915.2|20913.8|20801.2|20799.8|340
1743771000000|2025-04-04 12:50:00|20912.7|20911.3|20842.2|20840.8|20916.7|20915.3|20831.7|20830.3|339
1743771300000|2025-04-04 12:55:00|20841.2|20839.8|20871.2|20869.8|20871.2|20869.8|20793.7|20792.3|327
1743771600000|2025-04-04 13:00:00|20873.7|20872.3|21058.7|21057.3|21061.7|21060.3|20873.7|20872.3|785
1743771900000|2025-04-04 13:05:00|21059.2|21057.8|21007.2|21005.8|21073.2|21071.8|20985.2|20983.8|636
1743772200000|2025-04-04 13:10:00|21007.7|21006.3|20906.2|20904.8|21015.7|21014.3|20899.2|20897.8|524
1743772500000|2025-04-04 13:15:00|20905.7|20904.3|20867.2|20865.8|20919.2|20917.8|20862.7|20861.3|321
1743772800000|2025-04-04 13:20:00|20868.2|20866.8|20890.2|20888.8|20890.2|20888.8|20825.7|20824.3|341
1743773100000|2025-04-04 13:25:00|20895.2|20893.8|20820.7|20819.3|20895.2|20893.8|20805.2|20803.8|293
1743773400000|2025-04-04 13:30:00|20821.7|20820.3|20795.2|20793.8|20895.2|20893.8|20762.2|20760.8|520
1743773700000|2025-04-04 13:35:00|20795.7|20794.3|20814.2|20812.8|20820.7|20819.3|20750.2|20748.8|446
1743774000000|2025-04-04 13:40:00|20815.2|20813.8|20762.7|20761.3|20821.2|20819.8|20734.2|20732.8|457
1743774300000|2025-04-04 13:45:00|20763.7|20762.3|20791.2|20789.8|20845.7|20844.3|20746.2|20744.8|334
1743774600000|2025-04-04 13:50:00|20791.7|20790.3|20781.2|20779.8|20840.2|20838.8|20772.7|20771.3|383
1743774900000|2025-04-04 13:55:00|20780.7|20779.3|20828.7|20827.3|20890.2|20888.8|20759.2|20757.8|736
1743775200000|2025-04-04 14:00:00|20828.2|20826.8|20735.2|20733.8|20837.2|20835.8|20725.7|20724.3|404
1743775500000|2025-04-04 14:05:00|20734.7|20733.3|20694.2|20692.8|20746.7|20745.3|20678.2|20676.8|379
1743775800000|2025-04-04 14:10:00|20693.7|20692.3|20680.7|20679.3|20697.2|20695.8|20636.7|20635.3|613
1743776100000|2025-04-04 14:15:00|20680.2|20678.8|20722.7|20721.3|20728.2|20726.8|20643.7|20642.3|716
1743776400000|2025-04-04 14:20:00|20722.2|20720.8|20686.7|20685.3|20743.7|20742.3|20670.2|20668.8|438
1743776700000|2025-04-04 14:25:00|20686.2|20684.8|20629.7|20628.3|20701.2|20699.8|20621.2|20619.8|429
1743777000000|2025-04-04 14:30:00|20629.2|20627.8|20582.7|20581.3|20703.2|20701.8|20581.7|20580.3|465
1743777300000|2025-04-04 14:35:00|20583.2|20581.8|20610.2|20608.8|20622.2|20620.8|20566.2|20564.8|400
1743777600000|2025-04-04 14:40:00|20610.7|20609.3|20576.7|20575.3|20631.2|20629.8|20566.2|20564.8|362
1743777900000|2025-04-04 14:45:00|20575.7|20574.3|20482.7|20481.3|20579.2|20577.8|20482.7|20481.3|565
1743778200000|2025-04-04 14:50:00|20478.7|20477.3|20560.2|20558.8|20595.7|20594.3|20442.2|20440.8|962
1743778500000|2025-04-04 14:55:00|20559.7|20558.3|20598.2|20596.8|20640.2|20638.8|20534.7|20533.3|638
1743778800000|2025-04-04 15:00:00|20597.2|20595.8|20799.7|20798.3|20811.2|20809.8|20578.7|20577.3|1433
1743779100000|2025-04-04 15:05:00|20800.2|20798.8|20693.7|20692.3|20809.2|20807.8|20677.7|20676.3|665
1743779400000|2025-04-04 15:10:00|20694.2|20692.8|20790.2|20788.8|20820.2|20818.8|20679.7|20678.3|795
1743779700000|2025-04-04 15:15:00|20789.7|20788.3|20730.2|20728.8|20813.7|20812.3|20730.2|20728.8|1147
1743780000000|2025-04-04 15:20:00|20728.2|20726.8|20784.7|20783.3|20791.7|20790.3|20725.2|20723.8|694
1743780300000|2025-04-04 15:25:00|20784.2|20782.8|20698.2|20696.8|20784.2|20782.8|20686.2|20684.8|1401
1743780600000|2025-04-04 15:30:00|20699.7|20698.3|20644.4|20641.6|20735.9|20733.1|20637.4|20634.6|1308
1743780900000|2025-04-04 15:35:00|20649.4|20646.6|20552.9|20550.1|20657.9|20655.1|20531.9|20529.1|1163
1743781200000|2025-04-04 15:40:00|20552.4|20549.6|20627.4|20624.6|20651.9|20649.1|20530.4|20527.6|550
1743781500000|2025-04-04 15:45:00|20626.9|20624.1|20622.9|20620.1|20657.9|20655.1|20591.4|20588.6|249
1743781800000|2025-04-04 15:50:00|20623.4|20620.6|20569.4|20566.6|20631.9|20629.1|20549.9|20547.1|258
1743782100000|2025-04-04 15:55:00|20570.9|20568.1|20544.9|20542.1|20619.9|20617.1|20539.4|20536.6|168
1743782400000|2025-04-04 16:00:00|20545.4|20542.6|20578.9|20576.1|20606.9|20604.1|20542.4|20539.6|206
1743782700000|2025-04-04 16:05:00|20577.9|20575.1|20577.9|20575.1|20635.4|20632.6|20568.9|20566.1|225
1743783000000|2025-04-04 16:10:00|20574.9|20572.1|20607.9|20605.1|20623.9|20621.1|20562.9|20560.1|341
1743783300000|2025-04-04 16:15:00|20608.4|20605.6|20510.9|20508.1|20621.9|20619.1|20507.4|20504.6|169
1743783600000|2025-04-04 16:20:00|20511.4|20508.6|20485.9|20483.1|20522.4|20519.6|20474.4|20471.6|166
1743783900000|2025-04-04 16:25:00|20485.4|20482.6|20478.4|20475.6|20492.4|20489.6|20471.9|20469.1|148
1743784200000|2025-04-04 16:30:00|20477.9|20475.1|20450.4|20447.6|20496.9|20494.1|20450.4|20447.6|143
1743784500000|2025-04-04 16:35:00|20443.4|20440.6|20541.4|20538.6|20579.9|20577.1|20443.4|20440.6|238
1743784800000|2025-04-04 16:40:00|20540.9|20538.1|20479.4|20476.6|20577.4|20574.6|20478.9|20476.1|134
1743785100000|2025-04-04 16:45:00|20479.9|20477.1|20462.9|20460.1|20485.4|20482.6|20444.9|20442.1|216
1743785400000|2025-04-04 16:50:00|20461.9|20459.1|20452.4|20449.6|20473.4|20470.6|20430.9|20428.1|175
1743785700000|2025-04-04 16:55:00|20451.9|20449.1|20498.9|20496.1|20506.4|20503.6|20450.4|20447.6|256
1743786000000|2025-04-04 17:00:00|20499.4|20496.6|20530.9|20528.1|20571.4|20568.6|20498.4|20495.6|167
1743786300000|2025-04-04 17:05:00|20531.4|20528.6|20522.9|20520.1|20541.9|20539.1|20501.9|20499.1|87
1743786600000|2025-04-04 17:10:00|20523.9|20521.1|20481.4|20478.6|20524.9|20522.1|20464.9|20462.1|120
1743786900000|2025-04-04 17:15:00|20480.9|20478.1|20480.9|20478.1|20487.4|20484.6|20426.9|20424.1|141
1743787200000|2025-04-04 17:20:00|20481.4|20478.6|20507.4|20504.6|20523.9|20521.1|20468.4|20465.6|125
1743787500000|2025-04-04 17:25:00|20507.9|20505.1|20525.4|20522.6|20541.4|20538.6|20507.4|20504.6|101
1743787800000|2025-04-04 17:30:00|20523.9|20521.1|20545.9|20543.1|20568.9|20566.1|20472.9|20470.1|167
1743788100000|2025-04-04 17:35:00|20546.4|20543.6|20565.9|20563.1|20595.9|20593.1|20542.4|20539.6|107
1743788400000|2025-04-04 17:40:00|20563.4|20560.6|20551.9|20549.1|20610.9|20608.1|20547.9|20545.1|106
1743788700000|2025-04-04 17:45:00|20551.4|20548.6|20616.9|20614.1|20634.9|20632.1|20537.4|20534.6|209
1743789000000|2025-04-04 17:50:00|20617.4|20614.6|20594.4|20591.6|20621.4|20618.6|20567.9|20565.1|118
1743789300000|2025-04-04 17:55:00|20594.9|20592.1|20620.4|20617.6|20627.4|20624.6|20559.9|20557.1|128
1743789600000|2025-04-04 18:00:00|20621.9|20619.1|20594.4|20591.6|20645.9|20643.1|20589.4|20586.6|130
1743789900000|2025-04-04 18:05:00|20592.9|20590.1|20542.9|20540.1|20600.9|20598.1|20531.4|20528.6|106
1743790200000|2025-04-04 18:10:00|20543.4|20540.6|20529.9|20527.1|20557.4|20554.6|20529.4|20526.6|57
1743790500000|2025-04-04 18:15:00|20530.4|20527.6|20505.4|20502.6|20530.4|20527.6|20494.9|20492.1|82
1743790800000|2025-04-04 18:20:00|20504.9|20502.1|20482.4|20479.6|20512.9|20510.1|20479.4|20476.6|87
1743791100000|2025-04-04 18:25:00|20483.9|20481.1|20466.9|20464.1|20485.9|20483.1|20455.9|20453.1|80
1743791400000|2025-04-04 18:30:00|20467.4|20464.6|20457.9|20455.1|20476.4|20473.6|20436.9|20434.1|117
1743791700000|2025-04-04 18:35:00|20457.4|20454.6|20424.9|20422.1|20468.9|20466.1|20419.9|20417.1|139
1743792000000|2025-04-04 18:40:00|20425.4|20422.6|20427.9|20425.1|20449.4|20446.6|20411.9|20409.1|121
1743792300000|2025-04-04 18:45:00|20427.4|20424.6|20468.4|20465.6|20472.4|20469.6|20419.9|20417.1|118
1743792600000|2025-04-04 18:50:00|20467.9|20465.1|20478.4|20475.6|20507.9|20505.1|20450.4|20447.6|183
1743792900000|2025-04-04 18:55:00|20474.9|20472.1|20461.9|20459.1|20489.9|20487.1|20451.4|20448.6|74
1743793200000|2025-04-04 19:00:00|20461.4|20458.6|20466.4|20463.6|20485.9|20483.1|20446.9|20444.1|107
1743793500000|2025-04-04 19:05:00|20465.9|20463.1|20455.4|20452.6|20467.4|20464.6|20440.9|20438.1|103
1743793800000|2025-04-04 19:10:00|20454.9|20452.1|20525.4|20522.6|20528.4|20525.6|20448.4|20445.6|182
1743794100000|2025-04-04 19:15:00|20524.9|20522.1|20463.4|20460.6|20525.4|20522.6|20459.4|20456.6|142
1743794400000|2025-04-04 19:20:00|20462.9|20460.1|20536.4|20533.6|20538.9|20536.1|20462.4|20459.6|151
1743794700000|2025-04-04 19:25:00|20536.9|20534.1|20513.4|20510.6|20544.4|20541.6|20486.9|20484.1|212
1743795000000|2025-04-04 19:30:00|20511.9|20509.1|20529.4|20526.6|20542.4|20539.6|20498.4|20495.6|206
1743795300000|2025-04-04 19:35:00|20527.9|20525.1|20514.4|20511.6|20546.4|20543.6|20489.9|20487.1|195
1743795600000|2025-04-04 19:40:00|20514.9|20512.1|20515.9|20513.1|20520.4|20517.6|20494.9|20492.1|151
1743795900000|2025-04-04 19:45:00|20515.4|20512.6|20441.4|20438.6|20530.9|20528.1|20435.9|20433.1|217
1743796200000|2025-04-04 19:50:00|20436.4|20433.6|20355.9|20353.1|20436.4|20433.6|20329.4|20326.6|526
1743796500000|2025-04-04 19:55:00|20350.9|20348.1|20334.9|20332.1|20372.4|20369.6|20323.4|20320.6|340
1743796800000|2025-04-04 20:00:00|20327.8|20320.8|20296.9|20289.9|20354|20347|20272.7|20265.7|38
1743797100000|2025-04-04 20:05:00|20297.7|20290.7|20320.2|20313.2|20345.7|20338.7|20297.7|20290.7|0
1743797400000|2025-04-04 20:10:00|20317.7|20310.7|20329.8|20322.8|20330.6|20323.6|20276.8|20269.8|0
1743797700000|2025-04-04 20:15:00|20329|20322|20302.7|20295.7|20329.8|20322.8|20290.7|20283.7|0
1743798000000|2025-04-04 20:20:00|20301.9|20294.9|20257.7|20250.7|20311.8|20304.8|20244.8|20237.8|0
1743798300000|2025-04-04 20:25:00|20257.8|20250.8|20266.6|20259.6|20270.6|20263.6|20236.4|20229.4|0
1743798600000|2025-04-04 20:30:00|20268.2|20261.2|20287.9|20280.9|20298.3|20291.3|20261.5|20254.5|0
1743798900000|2025-04-04 20:35:00|20288.7|20281.7|20306.1|20299.1|20318.6|20311.6|20279.4|20272.4|0
1743799200000|2025-04-04 20:40:00|20305.3|20298.3|20328.7|20321.7|20328.8|20321.8|20297.4|20290.4|0
1743799500000|2025-04-04 20:45:00|20329.5|20322.5|20319.3|20312.3|20340.9|20333.9|20315.9|20308.9|0
1743799800000|2025-04-04 20:50:00|20320.9|20313.9|20313.7|20306.7|20325.6|20318.6|20311.8|20304.8|0
1743800100000|2025-04-04 20:55:00|20315.3|20308.3|20302.8|20295.8|20316.4|20309.4|20301.3|20294.3|0
1743976800000|2025-04-06 22:00:00|19757|19750|19602.1|19595.1|19759.4|19752.4|19427.1|19420.1|0
1743977100000|2025-04-06 22:05:00|19600|19593|19646.3|19639.3|19673.4|19666.4|19451.2|19444.2|0
1743977400000|2025-04-06 22:10:00|19648.7|19641.7|19607.9|19600.9|19742.7|19735.7|19599.8|19592.8|0
1743977700000|2025-04-06 22:15:00|19605.5|19598.5|19600.8|19593.8|19663.2|19656.2|19547.6|19540.6|0
1743978000000|2025-04-06 22:20:00|19599.2|19592.2|19633.3|19626.3|19637.5|19630.5|19566.5|19559.5|0
1743978300000|2025-04-06 22:25:00|19632.9|19625.9|19642.1|19635.1|19699.2|19692.2|19615.6|19608.6|0
1743978600000|2025-04-06 22:30:00|19640.9|19633.9|19619.1|19612.1|19649.3|19642.3|19556.3|19549.3|0
1743978900000|2025-04-06 22:35:00|19620.7|19613.7|19627.9|19620.9|19634.8|19627.8|19597.6|19590.6|0
1743979200000|2025-04-06 22:40:00|19626.6|19619.6|19578.6|19571.6|19653.1|19646.1|19571.9|19564.9|0
1743979500000|2025-04-06 22:45:00|19579.1|19572.1|19569.2|19562.2|19594.2|19587.2|19546.7|19539.7|0
1743979800000|2025-04-06 22:50:00|19568.4|19561.4|19553.9|19546.9|19573.4|19566.4|19518.7|19511.7|0
1743980100000|2025-04-06 22:55:00|19551.1|19544.1|19563.9|19556.9|19569.3|19562.3|19509.7|19502.7|0
1743980400000|2025-04-06 23:00:00|19563.5|19556.5|19548.1|19541.1|19577.9|19570.9|19525.3|19518.3|0
1743980700000|2025-04-06 23:05:00|19547.3|19540.3|19486.5|19479.5|19568.3|19561.3|19432.3|19425.3|0
1743981000000|2025-04-06 23:10:00|19486.9|19479.9|19505.5|19498.5|19534.4|19527.4|19441.3|19434.3|0
1743981300000|2025-04-06 23:15:00|19507.1|19500.1|19507.3|19500.3|19525.1|19518.1|19477.9|19470.9|0
1743981600000|2025-04-06 23:20:00|19506.9|19499.9|19548.5|19541.5|19555.9|19548.9|19483.1|19476.1|0
1743981900000|2025-04-06 23:25:00|19548.9|19541.9|19579|19572|19583.4|19576.4|19542.4|19535.4|0
1743982200000|2025-04-06 23:30:00|19577.8|19570.8|19627.7|19620.7|19634.3|19627.3|19546.5|19539.5|0
1743982500000|2025-04-06 23:35:00|19627.8|19620.8|19644.1|19637.1|19656.8|19649.8|19602.4|19595.4|0
1743982800000|2025-04-06 23:40:00|19644.9|19637.9|19645.4|19638.4|19685.4|19678.4|19641.7|19634.7|0
1743983100000|2025-04-06 23:45:00|19645.8|19638.8|19647|19640|19664.7|19657.7|19626.6|19619.6|0
1743983400000|2025-04-06 23:50:00|19648.2|19641.2|19625.1|19618.1|19651.8|19644.8|19614.4|19607.4|0
1743983700000|2025-04-06 23:55:00|19626.3|19619.3|19635.7|19628.7|19643.2|19636.2|19564.1|19557.1|0
1743984000000|2025-04-07 00:00:00|19634.8|19627.8|19573.7|19566.7|19746.5|19739.5|19568.9|19561.9|0
1743984300000|2025-04-07 00:05:00|19575.3|19568.3|19661.7|19654.7|19696.4|19689.4|19575.3|19568.3|0
1743984600000|2025-04-07 00:10:00|19661.3|19654.3|19605.3|19598.3|19700.1|19693.1|19592.3|19585.3|0
1743984900000|2025-04-07 00:15:00|19606.1|19599.1|19677.9|19670.9|19677.9|19670.9|19606.1|19599.1|0
1743985200000|2025-04-07 00:20:00|19679.2|19672.2|19723.9|19718.9|19773.4|19768.4|19598.9|19593.9|254
1743985500000|2025-04-07 00:25:00|19722.4|19717.4|19756.9|19751.9|19757.4|19752.4|19605.9|19600.9|218
1743985800000|2025-04-07 00:30:00|19755.4|19750.4|19772.4|19767.4|19792.9|19787.9|19754.4|19749.4|101
1743986100000|2025-04-07 00:35:00|19771.9|19766.9|19759.9|19754.9|19779.9|19774.9|19749.9|19744.9|66
1743986400000|2025-04-07 00:40:00|19759.4|19754.4|19738.4|19733.4|19771.9|19766.9|19732.9|19727.9|23
1743986700000|2025-04-07 00:45:00|19736.9|19731.9|19725.4|19720.4|19738.9|19733.9|19682.4|19677.4|50
1743987000000|2025-04-07 00:50:00|19725.9|19720.9|19762.9|19757.9|19781.9|19776.9|19723.4|19718.4|25
1743987300000|2025-04-07 00:55:00|19763.4|19758.4|19798.9|19793.9|19799.4|19794.4|19721.4|19716.4|56
1743987600000|2025-04-07 01:00:00|19799.4|19794.4|19798.9|19793.9|19831.9|19826.9|19785.9|19780.9|58
1743987900000|2025-04-07 01:05:00|19805.9|19800.9|19871.4|19866.4|19879.4|19874.4|19793.9|19788.9|53
1743988200000|2025-04-07 01:10:00|19871.9|19866.9|19960.9|19955.9|19965.9|19960.9|19865.4|19860.4|34
1743988500000|2025-04-07 01:15:00|19960.4|19955.4|19990.9|19985.9|19997.4|19992.4|19920.9|19915.9|78
1743988800000|2025-04-07 01:20:00|19996.9|19991.9|20074.4|20069.4|20083.9|20078.9|19988.4|19983.4|66
1743989100000|2025-04-07 01:25:00|20073.9|20068.9|20021.4|20016.4|20100.9|20095.9|20014.9|20009.9|90
1743989400000|2025-04-07 01:30:00|20021.9|20016.9|20012.9|20007.9|20026.9|20021.9|19990.4|19985.4|17
1743989700000|2025-04-07 01:35:00|20019.9|20014.9|19948.9|19943.9|20019.9|20014.9|19939.9|19934.9|15
1743990000000|2025-04-07 01:40:00|19948.4|19943.4|19949.9|19944.9|19980.4|19975.4|19926.9|19921.9|11
1743990300000|2025-04-07 01:45:00|19951.4|19946.4|20011.4|20006.4|20013.9|20008.9|19938.9|19933.9|20
1743990600000|2025-04-07 01:50:00|20011.9|20006.9|20050.4|20045.4|20071.9|20066.9|20000.9|19995.9|19
1743990900000|2025-04-07 01:55:00|20049.9|20044.9|20032.9|20027.9|20056.9|20051.9|19993.9|19988.9|37
1743991200000|2025-04-07 02:00:00|20033.4|20028.4|20004.4|19999.4|20035.4|20030.4|19958.9|19953.9|20
1743991500000|2025-04-07 02:05:00|20004.9|19999.9|19967.4|19962.4|20015.4|20010.4|19967.4|19962.4|7
1743991800000|2025-04-07 02:10:00|19966.9|19961.9|19972.9|19967.9|19974.9|19969.9|19936.9|19931.9|26
1743992100000|2025-04-07 02:15:00|19973.4|19968.4|19976.4|19971.4|19980.9|19975.9|19948.9|19943.9|4
1743992400000|2025-04-07 02:20:00|19977.4|19972.4|19953.9|19948.9|20001.9|19996.9|19953.9|19948.9|3
1743992700000|2025-04-07 02:25:00|19953.4|19948.4|19958.4|19953.4|19970.9|19965.9|19939.9|19934.9|7
1743993000000|2025-04-07 02:30:00|19958.9|19953.9|19968.4|19963.4|19989.9|19984.9|19941.9|19936.9|12
1743993300000|2025-04-07 02:35:00|19971.9|19966.9|19908.9|19903.9|19974.9|19969.9|19898.9|19893.9|25
1743993600000|2025-04-07 02:40:00|19909.4|19904.4|19960.4|19955.4|19990.4|19985.4|19909.4|19904.4|52
1743993900000|2025-04-07 02:45:00|19959.9|19954.9|20035.9|20030.9|20048.4|20043.4|19940.4|19935.4|33
1743994200000|2025-04-07 02:50:00|20035.4|20030.4|19994.4|19989.4|20041.4|20036.4|19994.4|19989.4|3
1743994500000|2025-04-07 02:55:00|19994.9|19989.9|19989.4|19984.4|20014.4|20009.4|19978.9|19973.9|15
1743994800000|2025-04-07 03:00:00|19988.9|19983.9|19922.4|19917.4|19988.9|19983.9|19913.9|19908.9|35
1743995100000|2025-04-07 03:05:00|19922.9|19917.9|19913.4|19908.4|19939.9|19934.9|19911.4|19906.4|14
1743995400000|2025-04-07 03:10:00|19912.9|19907.9|19924.4|19919.4|19936.9|19931.9|19898.9|19893.9|29
1743995700000|2025-04-07 03:15:00|19924.9|19919.9|19922.4|19917.4|19937.4|19932.4|19919.9|19914.9|6
1743996000000|2025-04-07 03:20:00|19928.4|19923.4|19912.4|19907.4|19929.4|19924.4|19912.4|19907.4|5
1743996300000|2025-04-07 03:25:00|19912.9|19907.9|19913.9|19908.9|19920.4|19915.4|19890.4|19885.4|4
1743996600000|2025-04-07 03:30:00|19912.9|19907.9|19839.9|19834.9|19912.9|19907.9|19838.4|19833.4|29
1743996900000|2025-04-07 03:35:00|19839.4|19834.4|19840.9|19835.9|19841.4|19836.4|19791.4|19786.4|17
1743997200000|2025-04-07 03:40:00|19841.4|19836.4|19886.9|19881.9|19890.9|19885.9|19841.4|19836.4|4
1743997500000|2025-04-07 03:45:00|19887.4|19882.4|19893.9|19888.9|19903.9|19898.9|19876.9|19871.9|8
1743997800000|2025-04-07 03:50:00|19894.4|19889.4|19921.9|19916.9|19938.4|19933.4|19894.4|19889.4|27
1743998100000|2025-04-07 03:55:00|19922.4|19917.4|19904.9|19899.9|19928.4|19923.4|19898.9|19893.9|5
1743998400000|2025-04-07 04:00:00|19904.4|19899.4|19910.9|19905.9|19923.4|19918.4|19899.9|19894.9|49
1743998700000|2025-04-07 04:05:00|19911.4|19906.4|19920.4|19915.4|19938.9|19933.9|19907.9|19902.9|7
1743999000000|2025-04-07 04:10:00|19919.9|19914.9|19867.9|19862.9|19919.9|19914.9|19867.9|19862.9|6
1743999300000|2025-04-07 04:15:00|19868.4|19863.4|19874.9|19869.9|19881.9|19876.9|19858.9|19853.9|3
1743999600000|2025-04-07 04:20:00|19874.4|19869.4|19839.4|19834.4|19874.9|19869.9|19839.4|19834.4|37
1743999900000|2025-04-07 04:25:00|19845.9|19840.9|19832.4|19827.4|19856.4|19851.4|19822.9|19817.9|9
1744000200000|2025-04-07 04:30:00|19832.9|19827.9|19801.4|19796.4|19837.4|19832.4|19786.4|19781.4|14
1744000500000|2025-04-07 04:35:00|19801.9|19796.9|19792.9|19787.9|19814.9|19809.9|19779.9|19774.9|7
1744000800000|2025-04-07 04:40:00|19793.4|19788.4|19750.4|19745.4|19797.9|19792.9|19724.9|19719.9|33
1744001100000|2025-04-07 04:45:00|19749.9|19744.9|19754.4|19749.4|19789.9|19784.9|19749.4|19744.4|40
1744001400000|2025-04-07 04:50:00|19754.9|19749.9|19764.4|19759.4|19785.9|19780.9|19754.9|19749.9|29
1744001700000|2025-04-07 04:55:00|19764.9|19759.9|19771.9|19766.9|19780.9|19775.9|19764.9|19759.9|7
1744002000000|2025-04-07 05:00:00|19773.4|19768.4|19748.9|19743.9|19806.4|19801.4|19726.4|19721.4|56
1744002300000|2025-04-07 05:05:00|19749.4|19744.4|19781.4|19776.4|19791.4|19786.4|19730.9|19725.9|7
1744002600000|2025-04-07 05:10:00|19781.9|19776.9|19818.9|19813.9|19830.9|19825.9|19781.9|19776.9|41
1744002900000|2025-04-07 05:15:00|19818.4|19813.4|19871.4|19866.4|19871.4|19866.4|19778.9|19773.9|42
1744003200000|2025-04-07 05:20:00|19872.4|19867.4|19866.9|19861.9|19924.4|19919.4|19866.9|19861.9|27
1744003500000|2025-04-07 05:25:00|19870.9|19865.9|19791.4|19786.4|19884.9|19879.9|19781.9|19776.9|55
1744003800000|2025-04-07 05:30:00|19791.9|19786.9|19737.9|19732.9|19818.9|19813.9|19736.4|19731.4|77
1744004100000|2025-04-07 05:35:00|19741.4|19736.4|19740.4|19735.4|19778.4|19773.4|19717.4|19712.4|83
1744004400000|2025-04-07 05:40:00|19740.9|19735.9|19698.9|19693.9|19756.9|19751.9|19680.9|19675.9|79
1744004700000|2025-04-07 05:45:00|19699.4|19694.4|19676.9|19671.9|19738.4|19733.4|19657.4|19652.4|77
1744005000000|2025-04-07 05:50:00|19677.4|19672.4|19680.4|19675.4|19699.4|19694.4|19664.4|19659.4|72
1744005300000|2025-04-07 05:55:00|19682.4|19677.4|19693.9|19688.9|19709.9|19704.9|19664.9|19659.9|69
1744005600000|2025-04-07 06:00:00|19692.8|19690|19822.8|19820|19828.8|19826|19682.8|19680|353
1744005900000|2025-04-07 06:05:00|19823.3|19820.5|19782.3|19779.5|19859.8|19857|19764.3|19761.5|345
1744006200000|2025-04-07 06:10:00|19781.8|19779|19683.3|19680.5|19785.3|19782.5|19677.3|19674.5|187
1744006500000|2025-04-07 06:15:00|19682.8|19680|19637.3|19634.5|19689.3|19686.5|19615.3|19612.5|217
1744006800000|2025-04-07 06:20:00|19636.8|19634|19569.8|19567|19652.8|19650|19524.8|19522|363
1744007100000|2025-04-07 06:25:00|19570.3|19567.5|19451.3|19448.5|19582.8|19580|19449.3|19446.5|361
1744007400000|2025-04-07 06:30:00|19451.8|19449|19457.3|19454.5|19491.8|19489|19410.3|19407.5|366
1744007700000|2025-04-07 06:35:00|19454.3|19451.5|19477.3|19474.5|19495.8|19493|19422.8|19420|197
1744008000000|2025-04-07 06:40:00|19477.8|19475|19421.8|19419|19524.3|19521.5|19418.3|19415.5|280
1744008300000|2025-04-07 06:45:00|19423.8|19421|19348.8|19346|19467.3|19464.5|19344.3|19341.5|329
1744008600000|2025-04-07 06:50:00|19348.3|19345.5|19296.3|19293.5|19375.3|19372.5|19287.8|19285|347
1744008900000|2025-04-07 06:55:00|19295.8|19293|19229.3|19226.5|19348.8|19346|19225.8|19223|392
1744009200000|2025-04-07 07:00:00|19227.3|19224.5|19006.1|19004.7|19255.1|19253.7|18889.1|18887.7|2070
1744009500000|2025-04-07 07:05:00|19003.6|19002.2|19050.1|19048.7|19109.6|19108.2|18808.6|18807.2|1623
1744009800000|2025-04-07 07:10:00|19049.1|19047.7|19135.1|19133.7|19219.1|19217.7|19020.1|19018.7|1508
1744010100000|2025-04-07 07:15:00|19136.1|19134.7|19335.1|19333.7|19335.6|19334.2|19136.1|19134.7|1153
1744010400000|2025-04-07 07:20:00|19334.6|19333.2|19293.1|19291.7|19369.6|19368.2|19240.6|19239.2|991
1744010700000|2025-04-07 07:25:00|19293.6|19292.2|19215.1|19213.7|19303.6|19302.2|19158.1|19156.7|769
1744011000000|2025-04-07 07:30:00|19212.6|19211.2|19188.7|19186.3|19212.6|19211.2|19116.7|19115.3|545
1744011300000|2025-04-07 07:35:00|19189.2|19186.8|19248.7|19246.3|19248.7|19246.3|19147.2|19144.8|476
1744011600000|2025-04-07 07:40:00|19249.7|19247.3|19266.7|19264.3|19328.2|19325.8|19229.2|19226.8|578
1744011900000|2025-04-07 07:45:00|19265.7|19263.3|19381.7|19379.3|19391.7|19389.3|19249.2|19246.8|506
1744012200000|2025-04-07 07:50:00|19377.7|19375.3|19330.2|19327.8|19393.2|19390.8|19292.7|19290.3|356
1744012500000|2025-04-07 07:55:00|19328.7|19326.3|19406.2|19403.8|19419.7|19417.3|19325.7|19323.3|443
1744012800000|2025-04-07 08:00:00|19408.2|19405.8|19512.2|19509.8|19512.2|19509.8|19345.7|19343.3|573
1744013100000|2025-04-07 08:05:00|19511.7|19509.3|19518.2|19515.8|19573.7|19571.3|19479.2|19476.8|560
1744013400000|2025-04-07 08:10:00|19517.7|19515.3|19356.7|19354.3|19517.7|19515.3|19349.2|19346.8|671
1744013700000|2025-04-07 08:15:00|19353.2|19350.8|19502.7|19500.3|19519.2|19516.8|19345.7|19343.3|636
1744014000000|2025-04-07 08:20:00|19501.2|19498.8|19505.2|19502.8|19554.2|19551.8|19457.7|19455.3|435
1744014300000|2025-04-07 08:25:00|19506.2|19503.8|19393.7|19391.3|19507.2|19504.8|19393.2|19390.8|232
1744014600000|2025-04-07 08:30:00|19393.2|19390.8|19320.7|19318.3|19402.7|19400.3|19271.2|19268.8|397
1744014900000|2025-04-07 08:35:00|19327.2|19324.8|19315.7|19313.3|19330.2|19327.8|19282.7|19280.3|334
1744015200000|2025-04-07 08:40:00|19315.2|19312.8|19431.7|19429.3|19443.2|19440.8|19296.7|19294.3|354
1744015500000|2025-04-07 08:45:00|19432.2|19429.8|19486.2|19483.8|19490.2|19487.8|19412.7|19410.3|399
1744015800000|2025-04-07 08:50:00|19481.2|19478.8|19434.7|19432.3|19521.7|19519.3|19434.7|19432.3|272
1744016100000|2025-04-07 08:55:00|19435.2|19432.8|19383.7|19381.3|19461.2|19458.8|19364.2|19361.8|318
1744016400000|2025-04-07 09:00:00|19382.2|19379.8|19365.7|19363.3|19414.7|19412.3|19343.7|19341.3|712
1744016700000|2025-04-07 09:05:00|19365.2|19362.8|19368.2|19365.8|19370.7|19368.3|19299.2|19296.8|208
1744017000000|2025-04-07 09:10:00|19370.7|19368.3|19327.7|19325.3|19417.7|19415.3|19327.7|19325.3|238
1744017300000|2025-04-07 09:15:00|19327.2|19324.8|19298.7|19296.3|19344.2|19341.8|19287.7|19285.3|284
1744017600000|2025-04-07 09:20:00|19298.2|19295.8|19303.7|19301.3|19328.7|19326.3|19267.7|19265.3|344
1744017900000|2025-04-07 09:25:00|19303.2|19300.8|19352.2|19349.8|19393.2|19390.8|19285.2|19282.8|343
1744018200000|2025-04-07 09:30:00|19351.7|19349.3|19436.2|19433.8|19443.7|19441.3|19335.2|19332.8|308
1744018500000|2025-04-07 09:35:00|19445.7|19443.3|19482.2|19479.8|19492.2|19489.8|19419.2|19416.8|227
1744018800000|2025-04-07 09:40:00|19480.2|19477.8|19531.7|19529.3|19545.2|19542.8|19465.2|19462.8|507
1744019100000|2025-04-07 09:45:00|19524.2|19521.8|19586.7|19584.3|19626.2|19623.8|19491.7|19489.3|570
1744019400000|2025-04-07 09:50:00|19586.2|19583.8|19549.2|19546.8|19624.7|19622.3|19511.2|19508.8|308
1744019700000|2025-04-07 09:55:00|19549.7|19547.3|19518.7|19516.3|19557.7|19555.3|19468.2|19465.8|387
1744020000000|2025-04-07 10:00:00|19519.2|19516.8|19607.2|19604.8|19696.2|19693.8|19500.2|19497.8|561
1744020300000|2025-04-07 10:05:00|19602.2|19599.8|19679.7|19677.3|19717.2|19714.8|19595.2|19592.8|445
1744020600000|2025-04-07 10:10:00|19681.2|19678.8|19684.2|19681.8|19755.7|19753.3|19653.7|19651.3|470
1744020900000|2025-04-07 10:15:00|19683.2|19680.8|19749.2|19746.8|19774.2|19771.8|19680.7|19678.3|414
1744021200000|2025-04-07 10:20:00|19747.7|19745.3|19800.2|19797.8|19823.2|19820.8|19711.7|19709.3|536
1744021500000|2025-04-07 10:25:00|19790.7|19788.3|19751.2|19748.8|19802.7|19800.3|19715.7|19713.3|394
1744021800000|2025-04-07 10:30:00|19750.7|19748.3|19827.7|19825.3|19833.7|19831.3|19721.7|19719.3|595
1744022100000|2025-04-07 10:35:00|19806.7|19804.3|19933.7|19931.3|19933.7|19931.3|19780.7|19778.3|457
1744022400000|2025-04-07 10:40:00|19920.2|19917.8|19919.2|19916.8|19942.7|19940.3|19863.2|19860.8|515
1744022700000|2025-04-07 10:45:00|19924.2|19921.8|19833.7|19831.3|19933.7|19931.3|19831.2|19828.8|486
1744023000000|2025-04-07 10:50:00|19832.7|19830.3|19796.2|19793.8|19865.2|19862.8|19754.2|19751.8|516
1744023300000|2025-04-07 10:55:00|19794.2|19791.8|19712.2|19709.8|19794.2|19791.8|19672.7|19670.3|461
1744023600000|2025-04-07 11:00:00|19712.7|19710.3|19840.7|19838.3|19840.7|19838.3|19676.2|19673.8|319
1744023900000|2025-04-07 11:05:00|19843.7|19841.3|19898.7|19896.3|19915.7|19913.3|19814.2|19811.8|349
1744024200000|2025-04-07 11:10:00|19898.2|19895.8|19772.2|19769.8|19904.7|19902.3|19764.2|19761.8|475
1744024500000|2025-04-07 11:15:00|19772.7|19770.3|19791.2|19788.8|19817.7|19815.3|19739.2|19736.8|421
1744024800000|2025-04-07 11:20:00|19791.7|19789.3|19807.2|19804.8|19864.2|19861.8|19791.7|19789.3|327
1744025100000|2025-04-07 11:25:00|19804.2|19801.8|19808.7|19806.3|19858.2|19855.8|19766.7|19764.3|298
1744025400000|2025-04-07 11:30:00|19807.7|19805.3|19752.7|19750.3|19807.7|19805.3|19743.2|19740.8|366
1744025700000|2025-04-07 11:35:00|19756.7|19754.3|19777.7|19775.3|19795.2|19792.8|19735.7|19733.3|562
1744026000000|2025-04-07 11:40:00|19777.2|19774.8|19702.7|19700.3|19814.2|19811.8|19702.7|19700.3|266
1744026300000|2025-04-07 11:45:00|19700.7|19698.3|19629.7|19627.3|19705.2|19702.8|19625.2|19622.8|220
1744026600000|2025-04-07 11:50:00|19631.7|19629.3|19586.7|19584.3|19635.7|19633.3|19579.2|19576.8|240
1744026900000|2025-04-07 11:55:00|19586.2|19583.8|19671.2|19668.8|19682.7|19680.3|19585.2|19582.8|191
1744027200000|2025-04-07 12:00:00|19673.7|19671.3|19716.7|19714.3|19743.2|19740.8|19670.7|19668.3|285
1744027500000|2025-04-07 12:05:00|19714.7|19712.3|19658.2|19655.8|19731.2|19728.8|19658.2|19655.8|292
1744027800000|2025-04-07 12:10:00|19658.7|19656.3|19640.2|19637.8|19661.7|19659.3|19603.2|19600.8|303
1744028100000|2025-04-07 12:15:00|19639.7|19637.3|19629.2|19626.8|19678.7|19676.3|19605.7|19603.3|254
1744028400000|2025-04-07 12:20:00|19627.7|19625.3|19717.7|19715.3|19719.7|19717.3|19592.7|19590.3|333
1744028700000|2025-04-07 12:25:00|19719.7|19717.3|19820.2|19817.8|19827.2|19824.8|19689.7|19687.3|403
1744029000000|2025-04-07 12:30:00|19823.2|19820.8|19797.2|19794.8|19854.7|19852.3|19778.7|19776.3|303
1744029300000|2025-04-07 12:35:00|19791.7|19789.3|19736.7|19734.3|19821.7|19819.3|19719.7|19717.3|245
1744029600000|2025-04-07 12:40:00|19731.2|19728.8|19718.7|19716.3|19754.7|19752.3|19699.7|19697.3|263
1744029900000|2025-04-07 12:45:00|19718.2|19715.8|19794.7|19792.3|19851.2|19848.8|19679.7|19677.3|423
1744030200000|2025-04-07 12:50:00|19795.2|19792.8|19953.7|19951.3|19956.2|19953.8|19794.2|19791.8|369
1744030500000|2025-04-07 12:55:00|19953.2|19950.8|19948.2|19945.8|20028.2|20025.8|19913.7|19911.3|465
1744030800000|2025-04-07 13:00:00|19947.7|19945.3|19852.7|19850.3|19951.7|19949.3|19840.2|19837.8|810
1744031100000|2025-04-07 13:05:00|19852.2|19849.8|19852.2|19849.8|19882.2|19879.8|19812.7|19810.3|240
1744031400000|2025-04-07 13:10:00|19851.7|19849.3|19845.2|19842.8|19870.7|19868.3|19807.7|19805.3|283
1744031700000|2025-04-07 13:15:00|19843.7|19841.3|19790.2|19787.8|19843.7|19841.3|19756.2|19753.8|191
1744032000000|2025-04-07 13:20:00|19790.7|19788.3|19747.2|19744.8|19846.7|19844.3|19742.2|19739.8|229
1744032300000|2025-04-07 13:25:00|19747.7|19745.3|19677.7|19675.3|19759.2|19756.8|19677.7|19675.3|278
1744032600000|2025-04-07 13:30:00|19678.7|19676.3|19657.2|19654.8|19739.7|19737.3|19648.7|19646.3|349
1744032900000|2025-04-07 13:35:00|19659.2|19656.8|19601.7|19599.3|19676.2|19673.8|19577.2|19574.8|463
1744033200000|2025-04-07 13:40:00|19608.2|19605.8|19578.2|19575.8|19635.2|19632.8|19544.2|19541.8|343
1744033500000|2025-04-07 13:45:00|19580.7|19578.3|19767.7|19765.3|19792.7|19790.3|19576.2|19573.8|558
1744033800000|2025-04-07 13:50:00|19768.2|19765.8|19851.7|19849.3|19876.2|19873.8|19759.7|19757.3|489
1744034100000|2025-04-07 13:55:00|19853.7|19851.3|19945.7|19943.3|19948.2|19945.8|19817.2|19814.8|457
1744034400000|2025-04-07 14:00:00|19945.2|19942.8|19975.7|19973.3|19995.2|19992.8|19901.7|19899.3|611
1744034700000|2025-04-07 14:05:00|19974.7|19972.3|19943.2|19940.8|20030.2|20027.8|19920.7|19918.3|891
1744035000000|2025-04-07 14:10:00|19943.7|19941.3|20416.2|20413.8|20698.7|20696.3|19943.7|19941.3|1559
1744035300000|2025-04-07 14:15:00|20418.2|20415.8|20543.2|20540.8|20835.2|20832.8|20327.7|20325.3|1257
1744035600000|2025-04-07 14:20:00|20547.2|20544.8|20166.4|20161.6|20547.2|20544.8|20124.9|20120.1|839
1744035900000|2025-04-07 14:25:00|20166.9|20162.1|20065.4|20060.6|20235.4|20230.6|20006.9|20002.1|673
1744036200000|2025-04-07 14:30:00|20065.9|20061.1|20153.4|20148.6|20327.9|20323.1|20064.4|20059.6|710
1744036500000|2025-04-07 14:35:00|20152.4|20147.6|19941.9|19937.1|20189.9|20185.1|19915.9|19911.1|608
1744036800000|2025-04-07 14:40:00|19930.4|19925.6|19933.9|19929.1|19949.4|19944.6|19823.9|19819.1|469
1744037100000|2025-04-07 14:45:00|19929.9|19925.1|19919.4|19914.6|20005.4|20000.6|19882.9|19878.1|481
1744037400000|2025-04-07 14:50:00|19919.9|19915.1|20161.4|20156.6|20183.4|20178.6|19919.9|19915.1|646
1744037700000|2025-04-07 14:55:00|20162.9|20158.1|20126.4|20121.6|20167.9|20163.1|20067.4|20062.6|297
1744038000000|2025-04-07 15:00:00|20131.4|20126.6|20228.4|20223.6|20256.4|20251.6|20102.4|20097.6|475
1744038300000|2025-04-07 15:05:00|20219.4|20214.6|20002.4|19997.6|20228.9|20224.1|19997.9|19993.1|446
1744038600000|2025-04-07 15:10:00|19997.9|19993.1|19776.4|19771.6|20085.9|20081.1|19676.9|19672.1|621
1744038900000|2025-04-07 15:15:00|19780.4|19775.6|19884.9|19880.1|19884.9|19880.1|19727.9|19723.1|832
1744039200000|2025-04-07 15:20:00|19884.4|19879.6|19815.9|19811.1|19935.9|19931.1|19807.4|19802.6|773
1744039500000|2025-04-07 15:25:00|19820.9|19816.1|19751.9|19747.1|19882.4|19877.6|19729.9|19725.1|1452
1744039800000|2025-04-07 15:30:00|19752.7|19746.3|19771.7|19765.3|19838.2|19831.8|19746.7|19740.3|1088
1744040100000|2025-04-07 15:35:00|19774.7|19768.3|19815.2|19808.8|19890.7|19884.3|19766.7|19760.3|683
1744040400000|2025-04-07 15:40:00|19815.7|19809.3|20009.2|20002.8|20011.7|20005.3|19815.7|19809.3|257
1744040700000|2025-04-07 15:45:00|20008.2|20001.8|19834.7|19828.3|20009.2|20002.8|19834.7|19828.3|215
1744041000000|2025-04-07 15:50:00|19834.2|19827.8|19795.7|19789.3|19900.2|19893.8|19792.2|19785.8|209
1744041300000|2025-04-07 15:55:00|19798.7|19792.3|19815.7|19809.3|19869.7|19863.3|19792.2|19785.8|115
1744041600000|2025-04-07 16:00:00|19801.2|19794.8|19762.7|19756.3|19803.2|19796.8|19762.2|19755.8|125
1744041900000|2025-04-07 16:05:00|19759.2|19752.8|19697.2|19690.8|19759.2|19752.8|19665.2|19658.8|250
1744042200000|2025-04-07 16:10:00|19692.7|19686.3|19743.7|19737.3|19783.2|19776.8|19647.7|19641.3|138
1744042500000|2025-04-07 16:15:00|19747.7|19741.3|19742.2|19735.8|19758.7|19752.3|19689.2|19682.8|457
1744042800000|2025-04-07 16:20:00|19741.7|19735.3|19733.7|19727.3|19753.7|19747.3|19688.2|19681.8|118
1744043100000|2025-04-07 16:25:00|19734.2|19727.8|19811.2|19804.8|19824.2|19817.8|19734.2|19727.8|96
1744043400000|2025-04-07 16:30:00|19810.7|19804.3|19854.2|19847.8|19871.7|19865.3|19788.7|19782.3|129
1744043700000|2025-04-07 16:35:00|19853.2|19846.8|19819.2|19812.8|19877.7|19871.3|19819.2|19812.8|147
1744044000000|2025-04-07 16:40:00|19818.7|19812.3|19786.2|19779.8|19831.2|19824.8|19760.2|19753.8|141
1744044300000|2025-04-07 16:45:00|19785.7|19779.3|19779.7|19773.3|19790.7|19784.3|19744.2|19737.8|135
1744044600000|2025-04-07 16:50:00|19780.7|19774.3|19814.7|19808.3|19821.2|19814.8|19765.7|19759.3|95
1744044900000|2025-04-07 16:55:00|19815.2|19808.8|19760.2|19753.8|19828.2|19821.8|19719.2|19712.8|81
1744045200000|2025-04-07 17:00:00|19761.7|19755.3|19812.7|19806.3|19977.2|19970.8|19761.7|19755.3|189
1744045500000|2025-04-07 17:05:00|19812.2|19805.8|19833.2|19826.8|19843.2|19836.8|19771.2|19764.8|56
1744045800000|2025-04-07 17:10:00|19833.7|19827.3|19941.7|19935.3|19944.7|19938.3|19809.7|19803.3|86
1744046100000|2025-04-07 17:15:00|19939.7|19933.3|19964.2|19957.8|19989.2|19982.8|19906.2|19899.8|124
1744046400000|2025-04-07 17:20:00|19964.7|19958.3|19943.2|19936.8|19982.7|19976.3|19914.7|19908.3|57
1744046700000|2025-04-07 17:25:00|19942.2|19935.8|19980.7|19974.3|19985.7|19979.3|19904.7|19898.3|36
1744047000000|2025-04-07 17:30:00|19979.7|19973.3|19943.7|19937.3|19984.7|19978.3|19906.2|19899.8|60
1744047300000|2025-04-07 17:35:00|19944.2|19937.8|19980.7|19974.3|19990.7|19984.3|19927.2|19920.8|67
1744047600000|2025-04-07 17:40:00|19981.7|19975.3|19958.2|19951.8|19991.7|19985.3|19922.2|19915.8|68
1744047900000|2025-04-07 17:45:00|19958.7|19952.3|20037.7|20031.3|20041.7|20035.3|19889.7|19883.3|171
1744048200000|2025-04-07 17:50:00|20038.2|20031.8|20085.2|20078.8|20100.2|20093.8|20006.7|20000.3|100
1744048500000|2025-04-07 17:55:00|20083.2|20076.8|20117.2|20110.8|20121.7|20115.3|20041.2|20034.8|89
1744048800000|2025-04-07 18:00:00|20120.7|20114.3|20078.2|20071.8|20134.7|20128.3|20061.7|20055.3|80
1744049100000|2025-04-07 18:05:00|20078.7|20072.3|20042.2|20035.8|20078.7|20072.3|20004.7|19998.3|93
1744049400000|2025-04-07 18:10:00|20042.7|20036.3|19997.7|19991.3|20082.7|20076.3|19972.7|19966.3|49
1744049700000|2025-04-07 18:15:00|19997.2|19990.8|20081.2|20074.8|20101.7|20095.3|19993.7|19987.3|70
1744050000000|2025-04-07 18:20:00|20083.7|20077.3|20073.7|20067.3|20095.2|20088.8|20046.7|20040.3|67
1744050300000|2025-04-07 18:25:00|20072.7|20066.3|19958.2|19951.8|20072.7|20066.3|19946.2|19939.8|58
1744050600000|2025-04-07 18:30:00|19962.7|19956.3|19990.7|19984.3|19991.7|19985.3|19962.7|19956.3|43
1744050900000|2025-04-07 18:35:00|19991.2|19984.8|20041.2|20034.8|20064.2|20057.8|19991.2|19984.8|41
1744051200000|2025-04-07 18:40:00|20040.7|20034.3|20035.2|20028.8|20070.7|20064.3|20002.7|19996.3|38
1744051500000|2025-04-07 18:45:00|20031.7|20025.3|20029.7|20023.3|20070.7|20064.3|20005.7|19999.3|39
1744051800000|2025-04-07 18:50:00|20029.2|20022.8|19944.7|19938.3|20029.2|20022.8|19944.2|19937.8|19
1744052100000|2025-04-07 18:55:00|19944.2|19937.8|19893.2|19886.8|19945.7|19939.3|19884.2|19877.8|55
1744052400000|2025-04-07 19:00:00|19892.7|19886.3|19895.7|19889.3|19970.7|19964.3|19891.7|19885.3|73
1744052700000|2025-04-07 19:05:00|19897.7|19891.3|19889.2|19882.8|19910.2|19903.8|19876.2|19869.8|46
1744053000000|2025-04-07 19:10:00|19887.2|19880.8|19910.2|19903.8|19910.2|19903.8|19875.2|19868.8|29
1744053300000|2025-04-07 19:15:00|19909.7|19903.3|19934.7|19928.3|19969.2|19962.8|19871.7|19865.3|136
1744053600000|2025-04-07 19:20:00|19934.2|19927.8|19898.7|19892.3|19949.2|19942.8|19879.7|19873.3|57
1744053900000|2025-04-07 19:25:00|19899.2|19892.8|19883.2|19876.8|19915.7|19909.3|19867.2|19860.8|60
1744054200000|2025-04-07 19:30:00|19887.7|19881.3|19940.7|19934.3|19952.7|19946.3|19881.2|19874.8|118
1744054500000|2025-04-07 19:35:00|19941.2|19934.8|19956.2|19949.8|19980.2|19973.8|19922.2|19915.8|101
1744054800000|2025-04-07 19:40:00|19956.7|19950.3|19881.2|19874.8|19957.2|19950.8|19877.2|19870.8|39
1744055100000|2025-04-07 19:45:00|19880.7|19874.3|19899.2|19892.8|19904.7|19898.3|19874.2|19867.8|51
1744055400000|2025-04-07 19:50:00|19898.7|19892.3|19920.2|19913.8|19920.2|19913.8|19880.2|19873.8|91
1744055700000|2025-04-07 19:55:00|19920.7|19914.3|19882.2|19875.8|19969.2|19962.8|19882.2|19875.8|284
1744056000000|2025-04-07 20:00:00|19902|19891.4|19994.6|19984|19994.6|19984|19883.1|19872.5|1
1744056300000|2025-04-07 20:05:00|19995.4|19984.8|20004.6|19994|20027.4|20016.8|19973.2|19962.6|18
1744056600000|2025-04-07 20:10:00|20003.8|19993.2|19999.4|19988.8|20040.7|20030.1|19991.2|19980.6|0
1744056900000|2025-04-07 20:15:00|20000.2|19989.6|20032.3|20021.7|20053.2|20042.6|19998.6|19988|0
1744057200000|2025-04-07 20:20:00|20031.5|20020.9|19998.3|19987.7|20037.7|20027.1|19993.4|19982.8|0
1744057500000|2025-04-07 20:25:00|19997.5|19986.9|19984.8|19974.2|20003|19992.4|19967.4|19956.8|0
1744057800000|2025-04-07 20:30:00|19986.4|19975.8|19988.6|19978|20000.5|19989.9|19984|19973.4|0
1744058100000|2025-04-07 20:35:00|19989.4|19978.8|19972.8|19962.2|19998.5|19987.9|19968|19957.4|0
1744058400000|2025-04-07 20:40:00|19973.5|19962.9|19993.3|19982.7|19999.9|19989.3|19968.9|19958.3|0
1744058700000|2025-04-07 20:45:00|19992.5|19981.9|19969.5|19958.9|19992.5|19981.9|19963.9|19953.3|0
1744059000000|2025-04-07 20:50:00|19967.9|19957.3|19980|19969.4|19980.8|19970.2|19964.4|19953.8|0
1744059300000|2025-04-07 20:55:00|19979.2|19968.6|19968.3|19957.7|19979.2|19968.6|19962.8|19952.2|0
1744059600000|2025-04-07 21:00:00|19969.5|19958.9|19967.1|19956.5|19970.6|19960|19966|19955.4|0
1744059900000|2025-04-07 21:05:00|19970.6|19960|19974.3|19963.7|19974.9|19964.3|19970.1|19959.5|0
1744060200000|2025-04-07 21:10:00|19972.8|19962.2|19978.9|19968.3|19983.1|19972.5|19972.8|19962.2|0
1744060500000|2025-04-07 21:15:00|19980.7|19970.1|19984.1|19973.5|19984.1|19973.5|19978.9|19968.3|0
1744060800000|2025-04-07 21:20:00|19983.8|19973.2|19981.8|19971.2|19984.7|19974.1|19981.5|19970.9|0
1744061100000|2025-04-07 21:25:00|19981.9|19971.3|19982.8|19972.2|19982.9|19972.3|19981|19970.4|0
1744061400000|2025-04-07 21:30:00|19983.3|19972.7|19984.8|19974.2|19986.3|19975.7|19981.7|19971.1|0
1744061700000|2025-04-07 21:35:00|19984.9|19974.3|19987.4|19976.8|19987.4|19976.8|19983.5|19972.9|0
1744062000000|2025-04-07 21:40:00|19987.1|19976.5|19992.9|19982.3|19993|19982.4|19987.1|19976.5|0
1744062300000|2025-04-07 21:45:00|19993.3|19982.7|19984.4|19973.8|19993.5|19982.9|19984|19973.4|0
1744062600000|2025-04-07 21:50:00|19984.5|19973.9|19990.1|19979.5|19991.5|19980.9|19984.5|19973.9|0
1744062900000|2025-04-07 21:55:00|19989.5|19978.9|19990.9|19980.3|19995.1|19984.5|19984.8|19974.2|0
1744063200000|2025-04-07 22:00:00|19990.8|19980.2|19981.8|19971.2|20003.3|19992.7|19969.5|19958.9|0
1744063500000|2025-04-07 22:05:00|19982.2|19971.6|19998|19987.4|20003.3|19992.7|19982.2|19971.6|0
1744063800000|2025-04-07 22:10:00|19997.2|19986.6|20005.9|19995.3|20012.3|20001.7|19995.2|19984.6|0
1744064100000|2025-04-07 22:15:00|20006.3|19995.7|20003.9|19993.3|20015.4|20004.8|19999.2|19988.6|0
1744064400000|2025-04-07 22:20:00|20003.5|19992.9|20021.3|20010.7|20021.3|20010.7|19996|19985.4|0
1744064700000|2025-04-07 22:25:00|20020.9|20010.3|20022.8|20012.2|20024|20013.4|20008.3|19997.7|0
1744065000000|2025-04-07 22:30:00|20022.4|20011.8|20015.1|20004.5|20028.7|20018.1|20013.5|20002.9|0
1744065300000|2025-04-07 22:35:00|20014.7|20004.1|20020.1|20009.5|20021.5|20010.9|20003.4|19992.8|0
1744065600000|2025-04-07 22:40:00|20020.5|20009.9|20025.3|20014.7|20028.8|20018.2|20011.8|20001.2|0
1744065900000|2025-04-07 22:45:00|20023.7|20013.1|20023.8|20013.2|20026.4|20015.8|20013.4|20002.8|0
1744066200000|2025-04-07 22:50:00|20023.4|20012.8|20034.4|20023.8|20034.4|20023.8|20023|20012.4|0
1744066500000|2025-04-07 22:55:00|20034|20023.4|20046.5|20035.9|20046.9|20036.3|20032.9|20022.3|0
1744066800000|2025-04-07 23:00:00|20046.9|20036.3|20058.8|20048.2|20059.6|20049|20042.6|20032|0
1744067100000|2025-04-07 23:05:00|20059.2|20048.6|20070.5|20059.9|20074.4|20063.8|20050.9|20040.3|0
1744067400000|2025-04-07 23:10:00|20071.3|20060.7|20081|20070.4|20081|20070.4|20070.5|20059.9|0
1744067700000|2025-04-07 23:15:00|20086.1|20075.5|20065.6|20055|20086.1|20075.5|20057.7|20047.1|0
1744068000000|2025-04-07 23:20:00|20066.4|20055.8|20062.7|20052.1|20081|20070.4|20059.9|20049.3|0
1744068300000|2025-04-07 23:25:00|20063.1|20052.5|20069.4|20058.8|20071.8|20061.2|20055.2|20044.6|0
1744068600000|2025-04-07 23:30:00|20069|20058.4|20056.4|20045.8|20076.5|20065.9|20055.2|20044.6|0
1744068900000|2025-04-07 23:35:00|20056|20045.4|20051.2|20040.6|20067.4|20056.8|20047.8|20037.2|0
1744069200000|2025-04-07 23:40:00|20050.8|20040.2|20051.8|20041.2|20051.8|20041.2|20041|20030.4|0
1744069500000|2025-04-07 23:45:00|20053.7|20043.1|20062|20051.4|20077|20066.4|20045.1|20034.5|0
1744069800000|2025-04-07 23:50:00|20062.4|20051.8|20048.6|20038|20077.8|20067.2|20046.6|20036|0
1744070100000|2025-04-07 23:55:00|20049.3|20038.7|20068.2|20057.6|20077.6|20067|20043.3|20032.7|0
1744070400000|2025-04-08 00:00:00|20067.9|20057.3|20051.1|20040.5|20067.9|20057.3|20033.6|20023|0
1744070700000|2025-04-08 00:05:00|20051.5|20040.9|20079.4|20068.8|20082.5|20071.9|20043.2|20032.6|0
1744071000000|2025-04-08 00:10:00|20079.8|20069.2|20139.8|20129.2|20139.8|20129.2|20079.8|20069.2|0
1744071300000|2025-04-08 00:15:00|20139.4|20128.8|20188.7|20180.1|20207.2|20198.6|20135.9|20125.3|72
1744071600000|2025-04-08 00:20:00|20188.2|20179.6|20163.2|20154.6|20196.7|20188.1|20163.2|20154.6|18
1744071900000|2025-04-08 00:25:00|20165.7|20157.1|20177.7|20169.1|20198.7|20190.1|20165.2|20156.6|3
1744072200000|2025-04-08 00:30:00|20177.2|20168.6|20172.2|20163.6|20182.2|20173.6|20168.7|20160.1|9
1744072500000|2025-04-08 00:35:00|20171.7|20163.1|20164.2|20155.6|20181.2|20172.6|20164.2|20155.6|5
1744072800000|2025-04-08 00:40:00|20162.7|20154.1|20155.2|20146.6|20170.2|20161.6|20155.2|20146.6|10
1744073100000|2025-04-08 00:45:00|20155.7|20147.1|20135.2|20126.6|20155.7|20147.1|20134.7|20126.1|7
1744073400000|2025-04-08 00:50:00|20134.7|20126.1|20149.7|20141.1|20155.2|20146.6|20132.7|20124.1|14
1744073700000|2025-04-08 00:55:00|20149.2|20140.6|20046.2|20037.6|20149.2|20140.6|20046.2|20037.6|19
1744074000000|2025-04-08 01:00:00|20045.7|20037.1|20036.7|20028.1|20056.7|20048.1|19990.2|19981.6|21
1744074300000|2025-04-08 01:05:00|20036.2|20027.6|20062.2|20053.6|20062.2|20053.6|20012.7|20004.1|41
1744074600000|2025-04-08 01:10:00|20061.7|20053.1|20068.7|20060.1|20104.2|20095.6|20055.7|20047.1|23
1744074900000|2025-04-08 01:15:00|20069.2|20060.6|20072.7|20064.1|20083.2|20074.6|20021.7|20013.1|11
1744075200000|2025-04-08 01:20:00|20077.7|20069.1|20097.2|20088.6|20097.7|20089.1|20072.7|20064.1|9
1744075500000|2025-04-08 01:25:00|20097.7|20089.1|20150.7|20142.1|20172.7|20164.1|20096.7|20088.1|37
1744075800000|2025-04-08 01:30:00|20151.2|20142.6|20209.2|20200.6|20228.2|20219.6|20140.7|20132.1|55
1744076100000|2025-04-08 01:35:00|20207.2|20198.6|20297.2|20288.6|20308.2|20299.6|20202.7|20194.1|34
1744076400000|2025-04-08 01:40:00|20297.7|20289.1|20304.7|20296.1|20310.2|20301.6|20277.2|20268.6|15
1744076700000|2025-04-08 01:45:00|20305.2|20296.6|20288.2|20279.6|20308.2|20299.6|20268.2|20259.6|9
1744077000000|2025-04-08 01:50:00|20287.7|20279.1|20298.2|20289.6|20303.7|20295.1|20272.7|20264.1|8
1744077300000|2025-04-08 01:55:00|20289.7|20281.1|20305.2|20296.6|20312.2|20303.6|20289.7|20281.1|17
1744077600000|2025-04-08 02:00:00|20304.7|20296.1|20318.2|20309.6|20318.2|20309.6|20304.7|20296.1|31
1744077900000|2025-04-08 02:05:00|20317.7|20309.1|20271.2|20262.6|20317.7|20309.1|20260.7|20252.1|25
1744078200000|2025-04-08 02:10:00|20273.2|20264.6|20291.7|20283.1|20291.7|20283.1|20272.7|20264.1|0
1744078500000|2025-04-08 02:15:00|20291.2|20282.6|20291.7|20283.1|20310.7|20302.1|20289.7|20281.1|3
1744078800000|2025-04-08 02:20:00|20286.7|20278.1|20292.7|20284.1|20292.7|20284.1|20284.7|20276.1|2
1744079100000|2025-04-08 02:25:00|20292.2|20283.6|20298.2|20289.6|20298.7|20290.1|20285.2|20276.6|13
1744079400000|2025-04-08 02:30:00|20297.7|20289.1|20290.2|20281.6|20314.2|20305.6|20283.7|20275.1|8
1744079700000|2025-04-08 02:35:00|20289.7|20281.1|20275.9|20270.9|20289.7|20281.1|20269.9|20264.1|8
1744080000000|2025-04-08 02:40:00|20275.4|20270.4|20243.4|20238.4|20275.4|20270.4|20233.4|20228.4|12
1744080300000|2025-04-08 02:45:00|20243.9|20238.9|20238.9|20233.9|20250.9|20245.9|20236.4|20231.4|3
1744080600000|2025-04-08 02:50:00|20239.4|20234.4|20251.4|20246.4|20257.9|20252.9|20238.9|20233.9|6
1744080900000|2025-04-08 02:55:00|20246.9|20241.9|20266.9|20261.9|20275.4|20270.4|20237.9|20232.9|2
1744081200000|2025-04-08 03:00:00|20266.4|20261.4|20262.9|20257.9|20266.4|20261.4|20252.9|20247.9|4
1744081500000|2025-04-08 03:05:00|20263.4|20258.4|20231.9|20226.9|20264.4|20259.4|20227.4|20222.4|4
1744081800000|2025-04-08 03:10:00|20235.4|20230.4|20186.4|20181.4|20242.9|20237.9|20185.4|20180.4|16
1744082100000|2025-04-08 03:15:00|20186.9|20181.9|20162.9|20157.9|20187.4|20182.4|20157.4|20152.4|20
1744082400000|2025-04-08 03:20:00|20163.4|20158.4|20200.4|20195.4|20212.9|20207.9|20163.4|20158.4|7
1744082700000|2025-04-08 03:25:00|20204.9|20199.9|20223.9|20218.9|20223.9|20218.9|20193.9|20188.9|10
1744083000000|2025-04-08 03:30:00|20223.4|20218.4|20225.4|20220.4|20237.9|20232.9|20210.9|20205.9|23
1744083300000|2025-04-08 03:35:00|20224.9|20219.9|20211.4|20206.4|20224.9|20219.9|20184.4|20179.4|6
1744083600000|2025-04-08 03:40:00|20210.9|20205.9|20156.9|20151.9|20210.9|20205.9|20155.4|20150.4|9
1744083900000|2025-04-08 03:45:00|20164.4|20159.4|20152.9|20147.9|20175.9|20170.9|20144.4|20139.4|11
1744084200000|2025-04-08 03:50:00|20149.4|20144.4|20152.9|20147.9|20152.9|20147.9|20136.4|20131.4|11
1744084500000|2025-04-08 03:55:00|20154.9|20149.9|20168.4|20163.4|20168.9|20163.9|20148.9|20143.9|3
1744084800000|2025-04-08 04:00:00|20168.9|20163.9|20170.4|20165.4|20189.4|20184.4|20165.4|20160.4|17
1744085100000|2025-04-08 04:05:00|20175.9|20170.9|20178.4|20173.4|20180.9|20175.9|20163.4|20158.4|6
1744085400000|2025-04-08 04:10:00|20178.9|20173.9|20198.4|20193.4|20198.9|20193.9|20178.9|20173.9|16
1744085700000|2025-04-08 04:15:00|20198.9|20193.9|20172.4|20167.4|20214.9|20209.9|20171.9|20166.9|19
1744086000000|2025-04-08 04:20:00|20172.9|20167.9|20137.4|20132.4|20172.9|20167.9|20137.4|20132.4|14
1744086300000|2025-04-08 04:25:00|20137.9|20132.9|20144.4|20139.4|20154.4|20149.4|20136.4|20131.4|4
1744086600000|2025-04-08 04:30:00|20143.9|20138.9|20122.9|20117.9|20143.9|20138.9|20107.9|20102.9|17
1744086900000|2025-04-08 04:35:00|20118.4|20113.4|20113.4|20108.4|20124.9|20119.9|20104.4|20099.4|11
1744087200000|2025-04-08 04:40:00|20114.4|20109.4|20106.4|20101.4|20117.4|20112.4|20100.4|20095.4|18
1744087500000|2025-04-08 04:45:00|20106.9|20101.9|20098.6|20093.6|20112.9|20107.9|20079.4|20074.4|11
1744087800000|2025-04-08 04:50:00|20096.1|20091.1|20116.1|20111.1|20116.6|20111.6|20091.1|20086.1|8
1744088100000|2025-04-08 04:55:00|20115.6|20110.6|20157.6|20152.6|20157.6|20152.6|20110.1|20105.1|22
1744088400000|2025-04-08 05:00:00|20157.1|20152.1|20114.1|20109.1|20166.1|20161.1|20114.1|20109.1|3
1744088700000|2025-04-08 05:05:00|20114.6|20109.6|20097.6|20092.6|20114.6|20109.6|20082.1|20077.1|39
1744089000000|2025-04-08 05:10:00|20098.1|20093.1|20098.6|20093.6|20113.1|20108.1|20089.6|20084.6|9
1744089300000|2025-04-08 05:15:00|20099.1|20094.1|20079.1|20074.1|20105.6|20100.6|20060.1|20055.1|17
1744089600000|2025-04-08 05:20:00|20082.1|20077.1|20111.1|20106.1|20112.6|20107.6|20075.1|20070.1|5
1744089900000|2025-04-08 05:25:00|20107.1|20102.1|20108.1|20103.1|20128.1|20123.1|20100.1|20095.1|45
1744090200000|2025-04-08 05:30:00|20106.6|20101.6|20167.6|20162.6|20170.1|20165.1|20105.1|20100.1|58
1744090500000|2025-04-08 05:35:00|20168.6|20163.6|20209.6|20204.6|20210.6|20205.6|20167.6|20162.6|61
1744090800000|2025-04-08 05:40:00|20209.1|20204.1|20160.6|20155.6|20222.6|20217.6|20160.1|20155.1|60
1744091100000|2025-04-08 05:45:00|20159.6|20154.6|20135.1|20130.1|20159.6|20154.6|20128.1|20123.1|52
1744091400000|2025-04-08 05:50:00|20136.1|20131.1|20197.6|20192.6|20198.1|20193.1|20136.1|20131.1|36
1744091700000|2025-04-08 05:55:00|20198.1|20193.1|20228.6|20223.6|20250.1|20245.1|20198.1|20193.1|66
1744092000000|2025-04-08 06:00:00|20227.5|20224.7|20152.5|20149.7|20229.5|20226.7|20142.5|20139.7|153
1744092300000|2025-04-08 06:05:00|20152|20149.2|20156|20153.2|20190|20187.2|20152|20149.2|91
1744092600000|2025-04-08 06:10:00|20155.5|20152.7|20064.5|20061.7|20165|20162.2|20059|20056.2|151
1744092900000|2025-04-08 06:15:00|20062|20059.2|19990.5|19987.7|20065.5|20062.7|19983.5|19980.7|308
1744093200000|2025-04-08 06:20:00|19989.5|19986.7|20022.5|20019.7|20039|20036.2|19970.5|19967.7|267
1744093500000|2025-04-08 06:25:00|20020.5|20017.7|20015.5|20012.7|20066|20063.2|20015.5|20012.7|115
1744093800000|2025-04-08 06:30:00|20015|20012.2|20002|19999.2|20023|20020.2|19982|19979.2|208
1744094100000|2025-04-08 06:35:00|19998|19995.2|20050|20047.2|20051.5|20048.7|19982.5|19979.7|190
1744094400000|2025-04-08 06:40:00|20050.5|20047.7|20095.5|20092.7|20095.5|20092.7|20031|20028.2|110
1744094700000|2025-04-08 06:45:00|20096|20093.2|20090.5|20087.7|20133.5|20130.7|20088.5|20085.7|146
1744095000000|2025-04-08 06:50:00|20090|20087.2|20044.5|20041.7|20091|20088.2|20029.5|20026.7|79
1744095300000|2025-04-08 06:55:00|20045|20042.2|20083.5|20080.7|20093.5|20090.7|19995.5|19992.7|358
1744095600000|2025-04-08 07:00:00|20083|20080.2|19993|19990.2|20093.3|20091.9|19870.5|19867.7|1605
1744095900000|2025-04-08 07:05:00|19992.5|19989.7|19952.5|19949.7|20001|19998.2|19895.5|19892.7|777
1744096200000|2025-04-08 07:10:00|19953|19950.2|19929.5|19926.7|20007|20004.2|19920.5|19917.7|639
1744096500000|2025-04-08 07:15:00|19929|19926.2|19879.5|19876.7|19956.5|19953.7|19873.5|19870.7|797
1744096800000|2025-04-08 07:20:00|19878.5|19875.7|20140.5|20137.7|20140.5|20137.7|19874.5|19871.7|1173
1744097100000|2025-04-08 07:25:00|20143.5|20140.7|20111.9|20109.1|20180.5|20177.7|20059.9|20057.1|994
1744097400000|2025-04-08 07:30:00|20112.4|20109.6|20127.4|20124.6|20139.9|20137.1|20050.4|20047.6|833
1744097700000|2025-04-08 07:35:00|20126.4|20123.6|20011.4|20008.6|20126.9|20124.1|19998.4|19995.6|672
1744098000000|2025-04-08 07:40:00|20011.9|20009.1|20010.9|20008.1|20052.9|20050.1|19993.9|19991.1|488
1744098300000|2025-04-08 07:45:00|20016.9|20014.1|19993.4|19990.6|20053.4|20050.6|19971.9|19969.1|305
1744098600000|2025-04-08 07:50:00|19992.9|19990.1|20074.4|20071.6|20116.4|20113.6|19981.4|19978.6|626
1744098900000|2025-04-08 07:55:00|20073.9|20071.1|20064.4|20061.6|20141.4|20138.6|20062.4|20059.6|323
1744099200000|2025-04-08 08:00:00|20063.4|20060.6|19977.4|19974.6|20075.9|20073.1|19968.9|19966.1|322
1744099500000|2025-04-08 08:05:00|19978.9|19976.1|20014.4|20011.6|20029.9|20027.1|19934.4|19931.6|676
1744099800000|2025-04-08 08:10:00|20013.4|20010.6|19955.4|19952.6|20017.4|20014.6|19954.9|19952.1|305
1744100100000|2025-04-08 08:15:00|19954.9|19952.1|19940.4|19937.6|19980.9|19978.1|19924.9|19922.1|407
1744100400000|2025-04-08 08:20:00|19940.9|19938.1|19894.4|19891.6|19985.4|19982.6|19883.9|19881.1|313
1744100700000|2025-04-08 08:25:00|19894.9|19892.1|19915.9|19913.1|19947.4|19944.6|19886.9|19884.1|325
1744101000000|2025-04-08 08:30:00|19920.4|19917.6|19965.9|19963.1|19974.9|19972.1|19903.4|19900.6|276
1744101300000|2025-04-08 08:35:00|19964.9|19962.1|20013.9|20011.1|20021.4|20018.6|19936.4|19933.6|313
1744101600000|2025-04-08 08:40:00|20014.9|20012.1|20082.9|20080.1|20087.4|20084.6|20014.9|20012.1|310
1744101900000|2025-04-08 08:45:00|20085.9|20083.1|20071.9|20069.1|20113.4|20110.6|20048.9|20046.1|283
1744102200000|2025-04-08 08:50:00|20071.4|20068.6|20066.4|20063.6|20074.4|20071.6|20025.9|20023.1|262
1744102500000|2025-04-08 08:55:00|20064.4|20061.6|20101.4|20098.6|20112.9|20110.1|20048.4|20045.6|223
1744102800000|2025-04-08 09:00:00|20100.9|20098.1|20073.4|20070.6|20123.9|20121.1|20049.4|20046.6|212
1744103100000|2025-04-08 09:05:00|20073.9|20071.1|20124.4|20121.6|20124.4|20121.6|20059.9|20057.1|269
1744103400000|2025-04-08 09:10:00|20124.9|20122.1|20110.9|20108.1|20136.4|20133.6|20080.4|20077.6|223
1744103700000|2025-04-08 09:15:00|20110.4|20107.6|20071.9|20069.1|20113.4|20110.6|20071.9|20069.1|221
1744104000000|2025-04-08 09:20:00|20076.4|20073.6|20074.9|20072.1|20090.9|20088.1|20044.9|20042.1|247
1744104300000|2025-04-08 09:25:00|20075.4|20072.6|20027.4|20024.6|20080.9|20078.1|20011.9|20009.1|433
1744104600000|2025-04-08 09:30:00|20026.9|20024.1|20046.4|20043.6|20056.9|20054.1|20020.9|20018.1|210
1744104900000|2025-04-08 09:35:00|20044.4|20041.6|20046.4|20043.6|20058.9|20056.1|20012.4|20009.6|165
1744105200000|2025-04-08 09:40:00|20045.9|20043.1|20083.9|20081.1|20101.9|20099.1|20043.9|20041.1|168
1744105500000|2025-04-08 09:45:00|20083.4|20080.6|20015.4|20012.6|20083.4|20080.6|20006.9|20004.1|208
1744105800000|2025-04-08 09:50:00|20014.9|20012.1|19962.4|19959.6|20023.9|20021.1|19958.4|19955.6|329
1744106100000|2025-04-08 09:55:00|19961.4|19958.6|19954.4|19951.6|19978.4|19975.6|19943.9|19941.1|358
1744106400000|2025-04-08 10:00:00|19954.9|19952.1|20016.4|20013.6|20020.4|20017.6|19917.4|19914.6|389
1744106700000|2025-04-08 10:05:00|20016.9|20014.1|20012.4|20009.6|20033.9|20031.1|20003.9|20001.1|278
1744107000000|2025-04-08 10:10:00|20011.9|20009.1|19952.9|19950.1|20012.4|20009.6|19945.4|19942.6|210
1744107300000|2025-04-08 10:15:00|19952.4|19949.6|19972.4|19969.6|19976.4|19973.6|19931.9|19929.1|244
1744107600000|2025-04-08 10:20:00|19972.9|19970.1|19980.4|19977.6|19987.9|19985.1|19944.9|19942.1|166
1744107900000|2025-04-08 10:25:00|19979.9|19977.1|20015.9|20013.1|20023.9|20021.1|19970.4|19967.6|185
1744108200000|2025-04-08 10:30:00|20016.4|20013.6|20016.9|20014.1|20024.4|20021.6|19980.9|19978.1|231
1744108500000|2025-04-08 10:35:00|20016.4|20013.6|20069.4|20066.6|20079.4|20076.6|20016.4|20013.6|257
1744108800000|2025-04-08 10:40:00|20070.9|20068.1|20046.9|20044.1|20093.9|20091.1|20046.4|20043.6|473
1744109100000|2025-04-08 10:45:00|20046.4|20043.6|20077.4|20074.6|20093.9|20091.1|20024.4|20021.6|214
1744109400000|2025-04-08 10:50:00|20076.9|20074.1|20069.4|20066.6|20076.9|20074.1|20030.9|20028.1|188
1744109700000|2025-04-08 10:55:00|20070.4|20067.6|20072.4|20069.6|20088.9|20086.1|20063.9|20061.1|212
1744110000000|2025-04-08 11:00:00|20076.4|20073.6|20110.4|20107.6|20120.9|20118.1|20074.9|20072.1|388
1744110300000|2025-04-08 11:05:00|20106.9|20104.1|20093.4|20090.6|20110.9|20108.1|20073.4|20070.6|384
1744110600000|2025-04-08 11:10:00|20089.4|20086.6|20122.4|20119.6|20149.9|20147.1|20074.4|20071.6|476
1744110900000|2025-04-08 11:15:00|20121.9|20119.1|20156.9|20154.1|20200.9|20198.1|20088.9|20086.1|536
1744111200000|2025-04-08 11:20:00|20155.9|20153.1|20156.4|20153.6|20181.4|20178.6|20151.4|20148.6|174
1744111500000|2025-04-08 11:25:00|20155.9|20153.1|20143.4|20140.6|20169.9|20167.1|20123.9|20121.1|238
1744111800000|2025-04-08 11:30:00|20138.9|20136.1|20182.4|20179.6|20194.4|20191.6|20126.4|20123.6|431
1744112100000|2025-04-08 11:35:00|20182.9|20180.1|20199.7|20196.9|20220.4|20217.6|20155.9|20153.1|412
1744112400000|2025-04-08 11:40:00|20200.2|20197.4|20223.3|20220.5|20232.3|20229.5|20177.9|20175.1|291
1744112700000|2025-04-08 11:45:00|20223.8|20221|20254.8|20252|20272.3|20269.5|20193.3|20190.5|344
1744113000000|2025-04-08 11:50:00|20255.3|20252.5|20289.2|20286.4|20300.3|20297.5|20246.3|20243.5|630
1744113300000|2025-04-08 11:55:00|20288.7|20285.9|20279.2|20276.4|20302.2|20299.4|20270.7|20267.9|265
1744113600000|2025-04-08 12:00:00|20278.7|20275.9|20227.7|20224.9|20297.7|20294.9|20221.2|20218.4|483
1744113900000|2025-04-08 12:05:00|20226.7|20223.9|20268.7|20265.9|20275.2|20272.4|20207.2|20204.4|281
1744114200000|2025-04-08 12:10:00|20270.2|20267.4|20281.7|20278.9|20305.2|20302.4|20267.2|20264.4|265
1744114500000|2025-04-08 12:15:00|20282.2|20279.4|20292.2|20289.4|20305.2|20302.4|20280.7|20277.9|302
1744114800000|2025-04-08 12:20:00|20291.2|20288.4|20210.2|20207.4|20291.2|20288.4|20188.2|20185.4|396
1744115100000|2025-04-08 12:25:00|20211.2|20208.4|20257.2|20254.4|20269.7|20266.9|20191.7|20188.9|238
1744115400000|2025-04-08 12:30:00|20257.7|20254.9|20271.2|20268.4|20309.7|20306.9|20254.2|20251.4|364
1744115700000|2025-04-08 12:35:00|20274.7|20271.9|20262.2|20259.4|20296.7|20293.9|20262.2|20259.4|257
1744116000000|2025-04-08 12:40:00|20262.7|20259.9|20232.2|20229.4|20270.2|20267.4|20210.2|20207.4|484
1744116300000|2025-04-08 12:45:00|20232.7|20229.9|20241.2|20238.4|20280.2|20277.4|20232.7|20229.9|199
1744116600000|2025-04-08 12:50:00|20241.7|20238.9|20251.2|20248.4|20265.7|20262.9|20224.2|20221.4|252
1744116900000|2025-04-08 12:55:00|20251.7|20248.9|20271.2|20268.4|20277.2|20274.4|20223.2|20220.4|152
1744117200000|2025-04-08 13:00:00|20267.2|20264.4|20283.7|20280.9|20300.7|20297.9|20240.7|20237.9|255
1744117500000|2025-04-08 13:05:00|20285.2|20282.4|20357.2|20354.4|20378.2|20375.4|20278.2|20275.4|674
1744117800000|2025-04-08 13:10:00|20357.7|20354.9|20393.2|20390.4|20464.2|20461.4|20345.7|20342.9|792
1744118100000|2025-04-08 13:15:00|20402.2|20399.4|20376.7|20373.9|20404.2|20401.4|20355.2|20352.4|485
1744118400000|2025-04-08 13:20:00|20376.2|20373.4|20320.2|20317.4|20395.7|20392.9|20313.2|20310.4|321
1744118700000|2025-04-08 13:25:00|20320.7|20317.9|20378.2|20375.4|20379.7|20376.9|20320.7|20317.9|388
1744119000000|2025-04-08 13:30:00|20378.7|20375.9|20374.2|20371.4|20384.7|20381.9|20333.7|20330.9|325
1744119300000|2025-04-08 13:35:00|20374.7|20371.9|20323.7|20320.9|20375.7|20372.9|20305.7|20302.9|415
1744119600000|2025-04-08 13:40:00|20324.2|20321.4|20344.7|20341.9|20358.7|20355.9|20270.2|20267.4|334
1744119900000|2025-04-08 13:45:00|20345.7|20342.9|20298.2|20295.4|20357.2|20354.4|20284.7|20281.9|297
1744120200000|2025-04-08 13:50:00|20298.7|20295.9|20339.7|20336.9|20361.2|20358.4|20256.7|20253.9|350
1744120500000|2025-04-08 13:55:00|20339.2|20336.4|20368.7|20365.9|20395.7|20392.9|20323.7|20320.9|246
1744120800000|2025-04-08 14:00:00|20364.7|20361.9|20365.2|20362.4|20388.7|20385.9|20344.2|20341.4|302
1744121100000|2025-04-08 14:05:00|20365.7|20362.9|20385.2|20382.4|20398.2|20395.4|20346.7|20343.9|316
1744121400000|2025-04-08 14:10:00|20385.7|20382.9|20417.7|20414.9|20419.7|20416.9|20364.7|20361.9|267
1744121700000|2025-04-08 14:15:00|20418.2|20415.4|20425.7|20422.9|20433.7|20430.9|20387.2|20384.4|314
1744122000000|2025-04-08 14:20:00|20426.2|20423.4|20423.7|20420.9|20446.2|20443.4|20414.2|20411.4|380
1744122300000|2025-04-08 14:25:00|20424.2|20421.4|20429.2|20426.4|20471.2|20468.4|20419.2|20416.4|598
1744122600000|2025-04-08 14:30:00|20429.7|20426.9|20443.7|20440.9|20449.2|20446.4|20385.2|20382.4|363
1744122900000|2025-04-08 14:35:00|20442.2|20439.4|20448.7|20445.9|20462.2|20459.4|20419.7|20416.9|223
1744123200000|2025-04-08 14:40:00|20448.2|20445.4|20389.2|20386.4|20454.2|20451.4|20387.7|20384.9|376
1744123500000|2025-04-08 14:45:00|20389.7|20386.9|20369.2|20366.4|20393.2|20390.4|20339.7|20336.9|641
1744123800000|2025-04-08 14:50:00|20368.7|20365.9|20331.2|20328.4|20375.7|20372.9|20327.7|20324.9|306
1744124100000|2025-04-08 14:55:00|20330.7|20327.9|20299.2|20296.4|20349.7|20346.9|20298.7|20295.9|439
1744124400000|2025-04-08 15:00:00|20299.7|20296.9|20357.7|20354.9|20361.7|20358.9|20299.7|20296.9|221
1744124700000|2025-04-08 15:05:00|20357.2|20354.4|20321.2|20318.4|20357.7|20354.9|20307.2|20304.4|307
1744125000000|2025-04-08 15:10:00|20324.7|20321.9|20285.7|20282.9|20325.2|20322.4|20258.7|20255.9|411
1744125300000|2025-04-08 15:15:00|20287.7|20284.9|20292.7|20289.9|20297.2|20294.4|20244.2|20241.4|332
1744125600000|2025-04-08 15:20:00|20293.7|20290.9|20277.2|20274.4|20314.2|20311.4|20263.2|20260.4|403
1744125900000|2025-04-08 15:25:00|20276.7|20273.9|20248.2|20245.4|20305.7|20302.9|20246.7|20243.9|858
1744126200000|2025-04-08 15:30:00|20247.7|20244.9|20281.4|20277.2|20281.9|20277.7|20225.4|20221.2|1024
1744126500000|2025-04-08 15:35:00|20279.4|20275.2|20332.4|20328.2|20343.9|20339.7|20268.9|20264.7|755
1744126800000|2025-04-08 15:40:00|20333.9|20329.7|20353.9|20349.7|20355.4|20351.2|20322.4|20318.2|252
1744127100000|2025-04-08 15:45:00|20355.4|20351.2|20311.4|20307.2|20373.9|20369.7|20304.9|20300.7|492
1744127400000|2025-04-08 15:50:00|20312.4|20308.2|20301.4|20297.2|20317.4|20313.2|20268.9|20264.7|125
1744127700000|2025-04-08 15:55:00|20300.9|20296.7|20314.4|20310.2|20329.9|20325.7|20286.9|20282.7|104
1744128000000|2025-04-08 16:00:00|20313.4|20309.2|20320.4|20316.2|20326.4|20322.2|20291.4|20287.2|275
1744128300000|2025-04-08 16:05:00|20322.4|20318.2|20294.9|20290.7|20339.9|20335.7|20285.4|20281.2|86
1744128600000|2025-04-08 16:10:00|20294.4|20290.2|20282.9|20278.7|20327.4|20323.2|20282.9|20278.7|112
1744128900000|2025-04-08 16:15:00|20283.4|20279.2|20241.9|20237.7|20289.4|20285.2|20227.9|20223.7|85
1744129200000|2025-04-08 16:20:00|20241.4|20237.2|20204.4|20200.2|20254.9|20250.7|20196.4|20192.2|122
1744129500000|2025-04-08 16:25:00|20203.9|20199.7|20246.4|20242.2|20247.9|20243.7|20191.9|20187.7|129
1744129800000|2025-04-08 16:30:00|20246.9|20242.7|20188.4|20184.2|20263.4|20259.2|20160.9|20156.7|364
1744130100000|2025-04-08 16:35:00|20187.4|20183.2|20114.4|20110.2|20204.9|20200.7|20099.4|20095.2|355
1744130400000|2025-04-08 16:40:00|20113.9|20109.7|20074.9|20070.7|20123.4|20119.2|20038.4|20034.2|314
1744130700000|2025-04-08 16:45:00|20074.4|20070.2|20128.4|20124.2|20190.4|20186.2|20063.9|20059.7|484
1744131000000|2025-04-08 16:50:00|20129.9|20125.7|20125.9|20121.7|20152.4|20148.2|20112.9|20108.7|110
1744131300000|2025-04-08 16:55:00|20126.4|20122.2|20026.9|20022.7|20161.4|20157.2|20016.9|20012.7|291
1744131600000|2025-04-08 17:00:00|20028.9|20024.7|20022.4|20018.2|20043.4|20039.2|19979.4|19975.2|253
1744131900000|2025-04-08 17:05:00|20022.9|20018.7|19937.4|19933.2|20039.9|20035.7|19936.9|19932.7|212
1744132200000|2025-04-08 17:10:00|19937.9|19933.7|19904.4|19900.2|19944.4|19940.2|19854.9|19850.7|397
1744132500000|2025-04-08 17:15:00|19904.9|19900.7|19919.9|19915.7|19973.4|19969.2|19894.9|19890.7|271
1744132800000|2025-04-08 17:20:00|19919.4|19915.2|19891.4|19887.2|19924.9|19920.7|19875.4|19871.2|116
1744133100000|2025-04-08 17:25:00|19891.9|19887.7|19824.4|19820.2|19913.9|19909.7|19824.4|19820.2|209
1744133400000|2025-04-08 17:30:00|19818.4|19814.2|19809.4|19805.2|19856.9|19852.7|19800.9|19796.7|219
1744133700000|2025-04-08 17:35:00|19808.9|19804.7|19895.9|19891.7|19912.9|19908.7|19794.4|19790.2|495
1744134000000|2025-04-08 17:40:00|19894.9|19890.7|19983.4|19979.2|20025.4|20021.2|19894.9|19890.7|207
1744134300000|2025-04-08 17:45:00|19983.9|19979.7|19898.4|19894.2|19984.9|19980.7|19888.9|19884.7|181
1744134600000|2025-04-08 17:50:00|19897.9|19893.7|19922.4|19918.2|19960.9|19956.7|19875.4|19871.2|149
1744134900000|2025-04-08 17:55:00|19923.4|19919.2|19952.9|19948.7|19960.4|19956.2|19921.9|19917.7|148
1744135200000|2025-04-08 18:00:00|19952.4|19948.2|19929.4|19925.2|19965.9|19961.7|19913.4|19909.2|154
1744135500000|2025-04-08 18:05:00|19926.9|19922.7|19875.9|19871.7|19926.9|19922.7|19860.4|19856.2|140
1744135800000|2025-04-08 18:10:00|19875.4|19871.2|19860.4|19856.2|19887.9|19883.7|19853.9|19849.7|80
1744136100000|2025-04-08 18:15:00|19859.9|19855.7|19921.4|19917.2|19936.4|19932.2|19854.4|19850.2|135
1744136400000|2025-04-08 18:20:00|19920.9|19916.7|19888.4|19884.2|19920.9|19916.7|19863.4|19859.2|83
1744136700000|2025-04-08 18:25:00|19887.4|19883.2|19815.9|19811.7|19887.4|19883.2|19810.9|19806.7|71
1744137000000|2025-04-08 18:30:00|19817.4|19813.2|19861.4|19857.2|19974.9|19970.7|19817.4|19813.2|338
1744137300000|2025-04-08 18:35:00|19861.9|19857.7|19849.4|19845.2|19867.4|19863.2|19823.9|19819.7|121
1744137600000|2025-04-08 18:40:00|19850.4|19846.2|19824.4|19820.2|19857.9|19853.7|19814.9|19810.7|76
1744137900000|2025-04-08 18:45:00|19828.4|19824.2|19857.4|19853.2|19877.4|19873.2|19828.4|19824.2|53
1744138200000|2025-04-08 18:50:00|19857.9|19853.7|19845.9|19841.7|19867.4|19863.2|19836.9|19832.7|32
1744138500000|2025-04-08 18:55:00|19843.9|19839.7|19823.9|19819.7|19848.9|19844.7|19818.9|19814.7|27
1744138800000|2025-04-08 19:00:00|19823.4|19819.2|19767.9|19763.7|19828.4|19824.2|19761.9|19757.7|118
1744139100000|2025-04-08 19:05:00|19766.9|19762.7|19703.4|19699.2|19768.4|19764.2|19701.9|19697.7|143
1744139400000|2025-04-08 19:10:00|19707.9|19703.7|19670.4|19666.2|19726.4|19722.2|19660.9|19656.7|148
1744139700000|2025-04-08 19:15:00|19670.9|19666.7|19598.4|19594.2|19680.4|19676.2|19578.9|19574.7|272
1744140000000|2025-04-08 19:20:00|19597.4|19593.2|19642.4|19638.2|19648.9|19644.7|19595.9|19591.7|264
1744140300000|2025-04-08 19:25:00|19641.9|19637.7|19667.4|19663.2|19685.4|19681.2|19641.4|19637.2|172
1744140600000|2025-04-08 19:30:00|19668.9|19664.7|19617.4|19613.2|19668.9|19664.7|19617.4|19613.2|121
1744140900000|2025-04-08 19:35:00|19616.9|19612.7|19510.4|19506.2|19616.9|19612.7|19488.9|19484.7|198
1744141200000|2025-04-08 19:40:00|19510.9|19506.7|19481.9|19477.7|19566.9|19562.7|19479.9|19475.7|155
1744141500000|2025-04-08 19:45:00|19485.4|19481.2|19415.9|19411.7|19487.4|19483.2|19393.9|19389.7|379
1744141800000|2025-04-08 19:50:00|19416.4|19412.2|19604.9|19600.7|19608.9|19604.7|19416.4|19412.2|382
1744142100000|2025-04-08 19:55:00|19603.9|19599.7|19655.4|19651.2|19680.9|19676.7|19557.9|19553.7|402
1744142400000|2025-04-08 20:00:00|19654.9|19650.7|19658.8|19650.4|19674.9|19666.5|19613.4|19605|32
1744142700000|2025-04-08 20:05:00|19657.3|19648.9|19675|19666.6|19721|19712.6|19642.2|19633.8|0
1744143000000|2025-04-08 20:10:00|19675.8|19667.4|19643.7|19635.3|19684.8|19676.4|19630|19621.6|0
1744143300000|2025-04-08 20:15:00|19641.4|19633|19639|19630.6|19662.5|19654.1|19628.6|19620.2|0
1744143600000|2025-04-08 20:20:00|19638.2|19629.8|19583|19574.6|19639.8|19631.4|19581.4|19573|0
1744143900000|2025-04-08 20:25:00|19583.8|19575.4|19594.5|19586.1|19606.7|19598.3|19572.8|19564.4|0
1744144200000|2025-04-08 20:30:00|19595.3|19586.9|19597.6|19589.2|19613.4|19605|19594.5|19586.1|0
1744144500000|2025-04-08 20:35:00|19599.2|19590.8|19602.8|19594.4|19628.3|19619.9|19599.2|19590.8|0
1744144800000|2025-04-08 20:40:00|19602|19593.6|19613.2|19604.8|19617.9|19609.5|19598.8|19590.4|0
1744145100000|2025-04-08 20:45:00|19611.6|19603.2|19641|19632.6|19642.8|19634.4|19611.6|19603.2|0
1744145400000|2025-04-08 20:50:00|19640.2|19631.8|19638.6|19630.2|19654.4|19646|19631.4|19623|0
1744145700000|2025-04-08 20:55:00|19640.2|19631.8|19638.6|19630.2|19648.8|19640.4|19629|19620.6|0
1744146000000|2025-04-08 21:00:00|19639.5|19631.1|19638.8|19630.4|19645.5|19637.1|19637.2|19628.8|0
1744146300000|2025-04-08 21:05:00|19639|19630.6|19637.1|19628.7|19641.1|19632.7|19636.5|19628.1|0
1744146600000|2025-04-08 21:10:00|19637.2|19628.8|19637.5|19629.1|19639.1|19630.7|19634|19625.6|0
1744146900000|2025-04-08 21:15:00|19637.6|19629.2|19632.2|19623.8|19639.2|19630.8|19632.1|19623.7|0
1744147200000|2025-04-08 21:20:00|19632.3|19623.9|19634.4|19626|19637.5|19629.1|19631.2|19622.8|0
1744147500000|2025-04-08 21:25:00|19633.3|19624.9|19637.5|19629.1|19638|19629.6|19632.4|19624|0
1744147800000|2025-04-08 21:30:00|19637.6|19629.2|19643.5|19635.1|19643.9|19635.5|19637.3|19628.9|0
1744148100000|2025-04-08 21:35:00|19643.1|19634.7|19645.3|19636.9|19647.7|19639.3|19643.1|19634.7|0
1744148400000|2025-04-08 21:40:00|19645.8|19637.4|19646.1|19637.7|19652|19643.6|19645.8|19637.4|0
1744148700000|2025-04-08 21:45:00|19646.5|19638.1|19648.7|19640.3|19649.6|19641.2|19645.8|19637.4|0
1744149000000|2025-04-08 21:50:00|19648.9|19640.5|19650.8|19642.4|19651.4|19643|19645.8|19637.4|0
1744149300000|2025-04-08 21:55:00|19651|19642.6|19636.6|19628.2|19652.1|19643.7|19636.6|19628.2|0
1744149600000|2025-04-08 22:00:00|19639|19630.6|19544.7|19536.3|19651.6|19643.2|19512|19503.6|0
1744149900000|2025-04-08 22:05:00|19543.9|19535.5|19534.1|19525.7|19565.5|19557.1|19520.1|19511.7|0
1744150200000|2025-04-08 22:10:00|19533.7|19525.3|19537.9|19529.5|19552.2|19543.8|19525.3|19516.9|0
1744150500000|2025-04-08 22:15:00|19541.1|19532.7|19507.7|19499.3|19545.5|19537.1|19491.1|19482.7|0
1744150800000|2025-04-08 22:20:00|19510.4|19502|19467.4|19459|19521.2|19512.8|19441.5|19433.1|0
1744151100000|2025-04-08 22:25:00|19469|19460.6|19493.3|19484.9|19511.5|19503.1|19465|19456.6|0
1744151400000|2025-04-08 22:30:00|19492.9|19484.5|19515.9|19507.5|19515.9|19507.5|19487.4|19479|0
1744151700000|2025-04-08 22:35:00|19489.2|19480.8|19487.7|19479.3|19501.9|19493.5|19452.1|19443.7|0
1744152000000|2025-04-08 22:40:00|19488.2|19479.8|19500|19491.6|19512.2|19503.8|19458.5|19450.1|0
1744152300000|2025-04-08 22:45:00|19499.6|19491.2|19512.4|19504|19519.5|19511.1|19496.4|19488|0
1744152600000|2025-04-08 22:50:00|19513.2|19504.8|19514.9|19506.5|19535.9|19527.5|19499.4|19491|0
1744152900000|2025-04-08 22:55:00|19514.5|19506.1|19526.3|19517.9|19529.9|19521.5|19502.2|19493.8|0
1744153200000|2025-04-08 23:00:00|19525.5|19517.1|19480|19471.6|19525.5|19517.1|19476.8|19468.4|0
1744153500000|2025-04-08 23:05:00|19480.4|19472|19480.6|19472.2|19490.9|19482.5|19462.4|19454|0
1744153800000|2025-04-08 23:10:00|19480.2|19471.8|19457.9|19449.5|19483.4|19475|19457.9|19449.5|0
1744154100000|2025-04-08 23:15:00|19458.3|19449.9|19437.1|19428.7|19464.9|19456.5|19398.9|19390.5|0
1744154400000|2025-04-08 23:20:00|19436.3|19427.9|19404.7|19396.3|19436.8|19428.4|19383.6|19375.2|0
1744154700000|2025-04-08 23:25:00|19405.5|19397.1|19387.3|19378.9|19421.2|19412.8|19380|19371.6|0
1744155000000|2025-04-08 23:30:00|19386.8|19378.4|19386.6|19378.2|19397.2|19388.8|19381.4|19373|0
1744155300000|2025-04-08 23:35:00|19385|19376.6|19415.5|19407.1|19419.5|19411.1|19384.6|19376.2|0
1744155600000|2025-04-08 23:40:00|19415.9|19407.5|19380|19371.6|19426|19417.6|19378|19369.6|0
1744155900000|2025-04-08 23:45:00|19379.2|19370.8|19447.1|19438.7|19454.3|19445.9|19375.3|19366.9|0
1744156200000|2025-04-08 23:50:00|19446.4|19438|19441.1|19432.7|19457.9|19449.5|19421.9|19413.5|0
1744156500000|2025-04-08 23:55:00|19441.9|19433.5|19467.5|19459.1|19473.2|19464.8|19435.5|19427.1|0
1744156800000|2025-04-09 00:00:00|19466.7|19458.3|19431.4|19423|19472.7|19464.3|19413.3|19404.9|0
1744157100000|2025-04-09 00:05:00|19430.6|19422.2|19397.3|19388.9|19440.1|19431.7|19389|19380.6|0
1744157400000|2025-04-09 00:10:00|19398.1|19389.7|19414.4|19406|19431.8|19423.4|19395.8|19387.4|0
1744157700000|2025-04-09 00:15:00|19413.6|19405.2|19387.4|19381|19415.9|19409.5|19307.9|19301.5|203
1744158000000|2025-04-09 00:20:00|19387.9|19381.5|19369.4|19363|19417.9|19411.5|19347.9|19341.5|32
1744158300000|2025-04-09 00:25:00|19369.9|19363.5|19385.4|19379|19394.9|19388.5|19363.9|19357.5|9
1744158600000|2025-04-09 00:30:00|19385.9|19379.5|19421.9|19415.5|19429.9|19423.5|19379.9|19373.5|15
1744158900000|2025-04-09 00:35:00|19418.9|19412.5|19414.9|19408.5|19422.4|19416|19393.4|19387|14
1744159200000|2025-04-09 00:40:00|19422.4|19416|19445.9|19439.5|19455.9|19449.5|19374.9|19368.5|19
1744159500000|2025-04-09 00:45:00|19446.4|19440|19408.9|19402.5|19475.4|19469|19400.9|19394.5|13
1744159800000|2025-04-09 00:50:00|19409.4|19403|19425.4|19419|19429.4|19423|19402.4|19396|1
1744160100000|2025-04-09 00:55:00|19425.9|19419.5|19433.4|19427|19439.9|19433.5|19421.9|19415.5|0
1744160400000|2025-04-09 01:00:00|19433.9|19427.5|19484.9|19478.5|19484.9|19478.5|19433.9|19427.5|28
1744160700000|2025-04-09 01:05:00|19484.4|19478|19475.9|19469.5|19492.4|19486|19471.4|19465|12
1744161000000|2025-04-09 01:10:00|19475.4|19469|19475.4|19469|19487.9|19481.5|19457.9|19451.5|11
1744161300000|2025-04-09 01:15:00|19474.9|19468.5|19461.4|19455|19536.4|19530|19460.4|19454|30
1744161600000|2025-04-09 01:20:00|19461.9|19455.5|19435.4|19429|19475.9|19469.5|19433.9|19427.5|19
1744161900000|2025-04-09 01:25:00|19434.9|19428.5|19436.9|19430.5|19454.9|19448.5|19395.9|19389.5|16
1744162200000|2025-04-09 01:30:00|19436.4|19430|19483.4|19477|19483.9|19477.5|19409.9|19403.5|9
1744162500000|2025-04-09 01:35:00|19483.9|19477.5|19514.9|19508.5|19516.9|19510.5|19483.9|19477.5|15
1744162800000|2025-04-09 01:40:00|19514.4|19508|19531.4|19525|19547.9|19541.5|19514.4|19508|8
1744163100000|2025-04-09 01:45:00|19530.9|19524.5|19615.4|19609|19615.4|19609|19526.9|19520.5|26
1744163400000|2025-04-09 01:50:00|19615.9|19609.5|19590.4|19584|19617.9|19611.5|19570.9|19564.5|5
1744163700000|2025-04-09 01:55:00|19589.9|19583.5|19625.9|19619.5|19625.9|19619.5|19572.9|19566.5|7
1744164000000|2025-04-09 02:00:00|19626.4|19620|19619.9|19613.5|19654.4|19648|19616.9|19610.5|17
1744164300000|2025-04-09 02:05:00|19619.4|19613|19625.9|19619.5|19637.9|19631.5|19616.4|19610|0
1744164600000|2025-04-09 02:10:00|19626.4|19620|19666.9|19660.5|19683.9|19677.5|19626.4|19620|35
1744164900000|2025-04-09 02:15:00|19665.4|19659|19680.9|19674.5|19710.9|19704.5|19664.9|19658.5|18
1744165200000|2025-04-09 02:20:00|19680.4|19674|19673.9|19667.5|19680.4|19674|19646.9|19640.5|16
1744165500000|2025-04-09 02:25:00|19673.4|19667|19654.9|19648.5|19684.9|19678.5|19633.4|19627|18
1744165800000|2025-04-09 02:30:00|19655.4|19649|19680.9|19674.5|19693.4|19687|19653.4|19647|9
1744166100000|2025-04-09 02:35:00|19680.4|19674|19686.9|19680.5|19736.4|19730|19667.9|19661.5|22
1744166400000|2025-04-09 02:40:00|19691.4|19685|19668.9|19662.5|19707.9|19701.5|19668.9|19662.5|22
1744166700000|2025-04-09 02:45:00|19669.4|19663|19665.9|19659.5|19694.4|19688|19656.9|19650.5|17
1744167000000|2025-04-09 02:50:00|19666.4|19660|19679.4|19673|19681.4|19675|19661.4|19655|3
1744167300000|2025-04-09 02:55:00|19679.9|19673.5|19637.4|19631|19681.4|19675|19616.4|19610|22
1744167600000|2025-04-09 03:00:00|19635.9|19629.5|19642.4|19636|19668.4|19662|19635.9|19629.5|28
1744167900000|2025-04-09 03:05:00|19644.4|19638|19673.9|19667.5|19673.9|19667.5|19644.4|19638|2
1744168200000|2025-04-09 03:10:00|19674.4|19668|19655.9|19649.5|19689.9|19683.5|19633.9|19627.5|29
1744168500000|2025-04-09 03:15:00|19656.4|19650|19608.9|19602.5|19676.9|19670.5|19601.9|19595.5|40
1744168800000|2025-04-09 03:20:00|19609.4|19603|19610.9|19604.5|19624.9|19618.5|19597.9|19591.5|19
1744169100000|2025-04-09 03:25:00|19611.9|19605.5|19613.9|19607.5|19628.9|19622.5|19599.9|19593.5|24
1744169400000|2025-04-09 03:30:00|19613.4|19607|19623.4|19617|19642.9|19636.5|19601.9|19595.5|32
1744169700000|2025-04-09 03:35:00|19622.9|19616.5|19568.4|19562|19622.9|19616.5|19548.4|19542|23
1744170000000|2025-04-09 03:40:00|19567.9|19561.5|19535.9|19529.5|19567.9|19561.5|19529.4|19523|5
1744170300000|2025-04-09 03:45:00|19537.4|19531|19548.4|19542|19568.4|19562|19537.4|19531|3
1744170600000|2025-04-09 03:50:00|19549.4|19543|19561.9|19555.5|19585.4|19579|19549.4|19543|2
1744170900000|2025-04-09 03:55:00|19551.9|19545.5|19526.4|19520|19551.9|19545.5|19505.4|19499|12
1744171200000|2025-04-09 04:00:00|19525.9|19519.5|19542.9|19536.5|19592.9|19586.5|19494.9|19488.5|16
1744171500000|2025-04-09 04:05:00|19542.4|19536|19477.4|19471|19554.4|19548|19477.4|19471|17
1744171800000|2025-04-09 04:10:00|19477.9|19471.5|19521.9|19515.5|19529.9|19523.5|19477.9|19471.5|7
1744172100000|2025-04-09 04:15:00|19522.4|19516|19502.9|19496.5|19555.4|19549|19494.9|19488.5|2
1744172400000|2025-04-09 04:20:00|19502.4|19496|19466.9|19460.5|19505.4|19499|19466.4|19460|58
1744172700000|2025-04-09 04:25:00|19467.4|19461|19380.4|19374|19470.4|19464|19372.9|19366.5|82
1744173000000|2025-04-09 04:30:00|19380.9|19374.5|19434.9|19428.5|19435.4|19429|19375.4|19369|17
1744173300000|2025-04-09 04:35:00|19435.4|19429|19402.4|19396|19447.4|19441|19392.4|19386|51
1744173600000|2025-04-09 04:40:00|19400.4|19394|19419.9|19413.5|19419.9|19413.5|19387.4|19381|8
1744173900000|2025-04-09 04:45:00|19420.4|19414|19493.9|19487.5|19504.9|19498.5|19419.9|19413.5|48
1744174200000|2025-04-09 04:50:00|19493.4|19487|19487.4|19481|19512.4|19506|19480.9|19474.5|7
1744174500000|2025-04-09 04:55:00|19487.9|19481.5|19446.9|19440.5|19487.9|19481.5|19435.9|19429.5|11
1744174800000|2025-04-09 05:00:00|19450.9|19444.5|19418.4|19412|19466.4|19460|19393.4|19387|13
1744175100000|2025-04-09 05:05:00|19417.4|19411|19415.4|19409|19426.9|19420.5|19390.4|19384|10
1744175400000|2025-04-09 05:10:00|19414.9|19408.5|19426.9|19420.5|19481.9|19475.5|19412.4|19406|12
1744175700000|2025-04-09 05:15:00|19427.4|19421|19452.4|19446|19471.9|19465.5|19426.9|19420.5|9
1744176000000|2025-04-09 05:20:00|19451.9|19445.5|19465.4|19459|19465.9|19459.5|19451.9|19445.5|10
1744176300000|2025-04-09 05:25:00|19464.9|19458.5|19415.4|19409|19465.4|19459|19415.4|19409|46
1744176600000|2025-04-09 05:30:00|19414.9|19408.5|19410.9|19404.5|19442.4|19436|19386.9|19380.5|23
1744176900000|2025-04-09 05:35:00|19411.4|19405|19338.4|19332|19437.4|19431|19330.9|19324.5|72
1744177200000|2025-04-09 05:40:00|19338.9|19332.5|19404.9|19398.5|19416.9|19410.5|19338.9|19332.5|26
1744177500000|2025-04-09 05:45:00|19405.4|19399|19441.4|19435|19441.4|19435|19381.4|19375|32
1744177800000|2025-04-09 05:50:00|19441.9|19435.5|19453.9|19447.5|19481.9|19475.5|19439.9|19433.5|45
1744178100000|2025-04-09 05:55:00|19454.4|19448|19522.9|19516.5|19524.9|19518.5|19446.4|19440|60
1744178400000|2025-04-09 06:00:00|19521.8|19517.6|19586.8|19582.6|19591.3|19587.1|19516.8|19512.6|336
1744178700000|2025-04-09 06:05:00|19586.3|19582.1|19590.8|19586.6|19612.8|19608.6|19538.8|19534.6|147
1744179000000|2025-04-09 06:10:00|19590.3|19586.1|19693.3|19689.1|19703.3|19699.1|19584.3|19580.1|179
1744179300000|2025-04-09 06:15:00|19690.3|19686.1|19609.3|19605.1|19710.8|19706.6|19607.8|19603.6|176
1744179600000|2025-04-09 06:20:00|19613.8|19609.6|19643.8|19639.6|19648.8|19644.6|19598.3|19594.1|91
1744179900000|2025-04-09 06:25:00|19643.3|19639.1|19604.8|19600.6|19658.8|19654.6|19597.3|19593.1|187
1744180200000|2025-04-09 06:30:00|19606.3|19602.1|19606.3|19602.1|19629.8|19625.6|19582.8|19578.6|121
1744180500000|2025-04-09 06:35:00|19608.3|19604.1|19536.3|19532.1|19634.3|19630.1|19507.3|19503.1|176
1744180800000|2025-04-09 06:40:00|19536.8|19532.6|19570.3|19566.1|19572.8|19568.6|19517.3|19513.1|102
1744181100000|2025-04-09 06:45:00|19570.8|19566.6|19521.8|19517.6|19582.8|19578.6|19519.3|19515.1|152
1744181400000|2025-04-09 06:50:00|19522.8|19518.6|19587.3|19583.1|19587.3|19583.1|19521.3|19517.1|121
1744181700000|2025-04-09 06:55:00|19591.3|19587.1|19635.3|19631.1|19635.3|19631.1|19553.8|19549.6|305
1744182000000|2025-04-09 07:00:00|19634.6|19631.8|19803.6|19800.8|19868.6|19865.8|19573.1|19570.3|1803
1744182300000|2025-04-09 07:05:00|19803.1|19800.3|19792.6|19789.8|19860.1|19857.3|19714.1|19711.3|726
1744182600000|2025-04-09 07:10:00|19792.1|19789.3|19856.1|19853.3|19862.6|19859.8|19756.6|19753.8|690
1744182900000|2025-04-09 07:15:00|19857.1|19854.3|19820.6|19817.8|19892.1|19889.3|19792.6|19789.8|709
1744183200000|2025-04-09 07:20:00|19819.6|19816.8|19773.1|19770.3|19826.1|19823.3|19756.6|19753.8|536
1744183500000|2025-04-09 07:25:00|19772.6|19769.8|19807.6|19804.8|19827.6|19824.8|19760.6|19757.8|256
1744183800000|2025-04-09 07:30:00|19808.1|19805.3|19910.1|19907.3|19911.6|19908.8|19759.1|19756.3|471
1744184100000|2025-04-09 07:35:00|19905.1|19902.3|19942.1|19939.3|19947.6|19944.8|19869.1|19866.3|430
1744184400000|2025-04-09 07:40:00|19944.1|19941.3|19946.6|19943.8|20027.6|20024.8|19916.6|19913.8|502
1744184700000|2025-04-09 07:45:00|19947.1|19944.3|19928.6|19925.8|19956.1|19953.3|19896.1|19893.3|349
1744185000000|2025-04-09 07:50:00|19934.1|19931.3|19880.6|19877.8|19934.1|19931.3|19861.6|19858.8|385
1744185300000|2025-04-09 07:55:00|19879.6|19876.8|19895.6|19892.8|19920.1|19917.3|19869.1|19866.3|193
1744185600000|2025-04-09 08:00:00|19896.6|19893.8|19802.1|19799.3|19931.1|19928.3|19791.6|19788.8|400
1744185900000|2025-04-09 08:05:00|19801.6|19798.8|19738.1|19735.3|19801.6|19798.8|19692.1|19689.3|562
1744186200000|2025-04-09 08:10:00|19738.6|19735.8|19718.1|19715.3|19778.6|19775.8|19694.1|19691.3|290
1744186500000|2025-04-09 08:15:00|19718.6|19715.8|19681.1|19678.3|19754.6|19751.8|19679.1|19676.3|249
1744186800000|2025-04-09 08:20:00|19680.1|19677.3|19681.6|19678.8|19709.6|19706.8|19651.6|19648.8|450
1744187100000|2025-04-09 08:25:00|19681.1|19678.3|19606.1|19603.3|19733.6|19730.8|19601.1|19598.3|607
1744187400000|2025-04-09 08:30:00|19608.6|19605.8|19601.6|19598.8|19619.6|19616.8|19541.6|19538.8|388
1744187700000|2025-04-09 08:35:00|19602.1|19599.3|19618.6|19615.8|19657.6|19654.8|19596.6|19593.8|401
1744188000000|2025-04-09 08:40:00|19619.1|19616.3|19683.6|19680.8|19689.6|19686.8|19618.6|19615.8|314
1744188300000|2025-04-09 08:45:00|19685.6|19682.8|19659.6|19656.8|19698.1|19695.3|19652.1|19649.3|435
1744188600000|2025-04-09 08:50:00|19659.1|19656.3|19679.6|19676.8|19687.1|19684.3|19634.6|19631.8|190
1744188900000|2025-04-09 08:55:00|19678.6|19675.8|19763.6|19760.8|19778.1|19775.3|19678.6|19675.8|282
1744189200000|2025-04-09 09:00:00|19764.1|19761.3|19733.6|19730.8|19777.1|19774.3|19718.1|19715.3|265
1744189500000|2025-04-09 09:05:00|19732.1|19729.3|19796.6|19793.8|19797.6|19794.8|19712.6|19709.8|247
1744189800000|2025-04-09 09:10:00|19798.1|19795.3|19828.6|19825.8|19830.6|19827.8|19786.1|19783.3|360
1744190100000|2025-04-09 09:15:00|19828.1|19825.3|19826.6|19823.8|19844.6|19841.8|19811.1|19808.3|223
1744190400000|2025-04-09 09:20:00|19828.6|19825.8|19808.6|19805.8|19862.1|19859.3|19808.6|19805.8|432
1744190700000|2025-04-09 09:25:00|19808.1|19805.3|19773.6|19770.8|19808.1|19805.3|19753.1|19750.3|210
1744191000000|2025-04-09 09:30:00|19774.1|19771.3|19767.6|19764.8|19795.6|19792.8|19753.1|19750.3|238
1744191300000|2025-04-09 09:35:00|19767.1|19764.3|19736.1|19733.3|19795.1|19792.3|19725.1|19722.3|221
1744191600000|2025-04-09 09:40:00|19736.6|19733.8|19700.1|19697.3|19740.1|19737.3|19689.6|19686.8|269
1744191900000|2025-04-09 09:45:00|19704.1|19701.3|19683.6|19680.8|19704.1|19701.3|19662.6|19659.8|202
1744192200000|2025-04-09 09:50:00|19684.1|19681.3|19661.6|19658.8|19709.1|19706.3|19658.6|19655.8|181
1744192500000|2025-04-09 09:55:00|19662.1|19659.3|19645.1|19642.3|19700.6|19697.8|19645.1|19642.3|166
1744192800000|2025-04-09 10:00:00|19646.1|19643.3|19642.1|19639.3|19673.1|19670.3|19629.6|19626.8|228
1744193100000|2025-04-09 10:05:00|19641.6|19638.8|19658.1|19655.3|19658.1|19655.3|19617.1|19614.3|292
1744193400000|2025-04-09 10:10:00|19657.6|19654.8|19681.6|19678.8|19692.6|19689.8|19626.1|19623.3|304
1744193700000|2025-04-09 10:15:00|19681.1|19678.3|19648.1|19645.3|19695.1|19692.3|19639.1|19636.3|208
1744194000000|2025-04-09 10:20:00|19647.6|19644.8|19622.6|19619.8|19666.1|19663.3|19617.6|19614.8|205
1744194300000|2025-04-09 10:25:00|19622.1|19619.3|19656.6|19653.8|19662.6|19659.8|19611.6|19608.8|255
1744194600000|2025-04-09 10:30:00|19656.1|19653.3|19640.6|19637.8|19680.1|19677.3|19617.1|19614.3|261
1744194900000|2025-04-09 10:35:00|19641.1|19638.3|19651.1|19648.3|19661.1|19658.3|19619.1|19616.3|120
1744195200000|2025-04-09 10:40:00|19650.6|19647.8|19684.6|19681.8|19703.1|19700.3|19650.1|19647.3|228
1744195500000|2025-04-09 10:45:00|19684.1|19681.3|19715.6|19712.8|19735.6|19732.8|19675.6|19672.8|223
1744195800000|2025-04-09 10:50:00|19715.1|19712.3|19772.1|19769.3|19779.1|19776.3|19711.6|19708.8|223
1744196100000|2025-04-09 10:55:00|19765.6|19762.8|19666.1|19663.3|19811.1|19808.3|19650.6|19647.8|776
1744196400000|2025-04-09 11:00:00|19678.6|19675.8|19450.1|19447.3|19683.6|19680.8|19340.6|19337.8|1658
1744196700000|2025-04-09 11:05:00|19451.6|19448.8|19448.1|19445.3|19557.6|19554.8|19429.1|19426.3|576
1744197000000|2025-04-09 11:10:00|19448.6|19445.8|19565.1|19562.3|19576.6|19573.8|19441.6|19438.8|479
1744197300000|2025-04-09 11:15:00|19564.6|19561.8|19544.1|19541.3|19632.1|19629.3|19525.6|19522.8|305
1744197600000|2025-04-09 11:20:00|19544.6|19541.8|19521.6|19518.8|19545.6|19542.8|19471.1|19468.3|500
1744197900000|2025-04-09 11:25:00|19521.1|19518.3|19558.1|19555.3|19594.6|19591.8|19508.1|19505.3|296
1744198200000|2025-04-09 11:30:00|19558.6|19555.8|19481.6|19478.8|19568.1|19565.3|19474.1|19471.3|315
1744198500000|2025-04-09 11:35:00|19481.1|19478.3|19426.1|19423.3|19491.6|19488.8|19424.1|19421.3|411
1744198800000|2025-04-09 11:40:00|19425.6|19422.8|19403.1|19400.3|19461.1|19458.3|19393.1|19390.3|530
1744199100000|2025-04-09 11:45:00|19391.1|19388.3|19513.1|19510.3|19578.6|19575.8|19386.6|19383.8|602
1744199400000|2025-04-09 11:50:00|19513.6|19510.8|19476.6|19473.8|19537.1|19534.3|19460.1|19457.3|298
1744199700000|2025-04-09 11:55:00|19483.1|19480.3|19455.1|19452.3|19501.1|19498.3|19443.1|19440.3|186
1744200000000|2025-04-09 12:00:00|19451.1|19448.3|19455.1|19452.3|19481.6|19478.8|19420.1|19417.3|253
1744200300000|2025-04-09 12:05:00|19456.6|19453.8|19437.6|19434.8|19490.1|19487.3|19425.6|19422.8|228
1744200600000|2025-04-09 12:10:00|19438.1|19435.3|19485.6|19482.8|19503.6|19500.8|19421.1|19418.3|251
1744200900000|2025-04-09 12:15:00|19485.1|19482.3|19435.6|19432.8|19490.1|19487.3|19431.1|19428.3|302
1744201200000|2025-04-09 12:20:00|19438.1|19435.3|19393.1|19390.3|19446.1|19443.3|19384.1|19381.3|159
1744201500000|2025-04-09 12:25:00|19393.6|19390.8|19387.1|19384.3|19408.6|19405.8|19376.1|19373.3|161
1744201800000|2025-04-09 12:30:00|19387.6|19384.8|19436.6|19433.8|19436.6|19433.8|19386.1|19383.3|263
1744202100000|2025-04-09 12:35:00|19438.1|19435.3|19422.1|19419.3|19448.6|19445.8|19408.6|19405.8|161
1744202400000|2025-04-09 12:40:00|19421.6|19418.8|19495.1|19492.3|19502.1|19499.3|19410.1|19407.3|220
1744202700000|2025-04-09 12:45:00|19494.6|19491.8|19516.4|19513.6|19529.9|19527.1|19472.6|19469.8|151
1744203000000|2025-04-09 12:50:00|19516.9|19514.1|19576.4|19573.6|19576.4|19573.6|19506.9|19504.1|238
1744203300000|2025-04-09 12:55:00|19579.9|19577.1|19571.4|19568.6|19621.9|19619.1|19568.4|19565.6|412
1744203600000|2025-04-09 13:00:00|19570.4|19567.6|19612.9|19610.1|19635.9|19633.1|19558.4|19555.6|596
1744203900000|2025-04-09 13:05:00|19611.9|19609.1|19646.9|19644.1|19686.9|19684.1|19607.4|19604.6|514
1744204200000|2025-04-09 13:10:00|19647.4|19644.6|19668.9|19666.1|19686.9|19684.1|19632.4|19629.6|402
1744204500000|2025-04-09 13:15:00|19668.4|19665.6|19707.9|19705.1|19713.4|19710.6|19651.9|19649.1|350
1744204800000|2025-04-09 13:20:00|19706.9|19704.1|19638.9|19636.1|19706.9|19704.1|19620.4|19617.6|342
1744205100000|2025-04-09 13:25:00|19639.4|19636.6|19625.4|19622.6|19653.4|19650.6|19613.4|19610.6|253
1744205400000|2025-04-09 13:30:00|19623.9|19621.1|19684.4|19681.6|19707.9|19705.1|19620.9|19618.1|426
1744205700000|2025-04-09 13:35:00|19681.9|19679.1|19762.4|19759.6|19762.9|19760.1|19630.4|19627.6|432
1744206000000|2025-04-09 13:40:00|19762.9|19760.1|19722.9|19720.1|19798.9|19796.1|19712.9|19710.1|563
1744206300000|2025-04-09 13:45:00|19722.4|19719.6|19736.4|19733.6|19738.4|19735.6|19666.4|19663.6|434
1744206600000|2025-04-09 13:50:00|19736.9|19734.1|19781.4|19778.6|19808.4|19805.6|19731.4|19728.6|432
1744206900000|2025-04-09 13:55:00|19780.9|19778.1|19787.9|19785.1|19825.4|19822.6|19769.4|19766.6|411
1744207200000|2025-04-09 14:00:00|19788.4|19785.6|19842.9|19840.1|19889.4|19886.6|19788.4|19785.6|475
1744207500000|2025-04-09 14:05:00|19843.4|19840.6|19776.9|19774.1|19843.4|19840.6|19740.4|19737.6|455
1744207800000|2025-04-09 14:10:00|19777.4|19774.6|19753.4|19750.6|19816.4|19813.6|19735.9|19733.1|307
1744208100000|2025-04-09 14:15:00|19752.9|19750.1|19804.4|19801.6|19808.4|19805.6|19751.9|19749.1|236
1744208400000|2025-04-09 14:20:00|19804.9|19802.1|19777.9|19775.1|19818.9|19816.1|19742.9|19740.1|271
1744208700000|2025-04-09 14:25:00|19779.4|19776.6|19765.4|19762.6|19807.9|19805.1|19724.4|19721.6|262
1744209000000|2025-04-09 14:30:00|19765.9|19763.1|19831.4|19828.6|19855.9|19853.1|19754.9|19752.1|443
1744209300000|2025-04-09 14:35:00|19830.9|19828.1|19755.9|19753.1|19835.4|19832.6|19739.9|19737.1|332
1744209600000|2025-04-09 14:40:00|19755.4|19752.6|19729.4|19726.6|19755.4|19752.6|19722.4|19719.6|218
1744209900000|2025-04-09 14:45:00|19728.9|19726.1|19668.9|19666.1|19766.4|19763.6|19664.9|19662.1|337
1744210200000|2025-04-09 14:50:00|19668.4|19665.6|19626.9|19624.1|19675.9|19673.1|19594.7|19591.9|457
1744210500000|2025-04-09 14:55:00|19627.9|19625.1|19610.9|19608.1|19660.4|19657.6|19605.4|19602.6|469
1744210800000|2025-04-09 15:00:00|19611.4|19608.6|19675.9|19673.1|19682.4|19679.6|19607.9|19605.1|369
1744211100000|2025-04-09 15:05:00|19675.4|19672.6|19680.4|19677.6|19708.4|19705.6|19667.9|19665.1|282
1744211400000|2025-04-09 15:10:00|19679.9|19677.1|19670.9|19668.1|19707.4|19704.6|19657.4|19654.6|374
1744211700000|2025-04-09 15:15:00|19675.9|19673.1|19697.4|19694.6|19721.4|19718.6|19674.9|19672.1|461
1744212000000|2025-04-09 15:20:00|19696.9|19694.1|19721.4|19718.6|19725.9|19723.1|19683.9|19681.1|339
1744212300000|2025-04-09 15:25:00|19721.9|19719.1|19681.4|19678.6|19721.9|19719.1|19679.9|19677.1|1042
1744212600000|2025-04-09 15:30:00|19681.9|19679.1|19679.1|19674.9|19722.1|19717.9|19651.1|19646.9|1118
1744212900000|2025-04-09 15:35:00|19684.1|19679.9|19615.6|19611.4|19699.1|19694.9|19615.6|19611.4|766
1744213200000|2025-04-09 15:40:00|19615.1|19610.9|19625.6|19621.4|19646.1|19641.9|19595.1|19590.9|374
1744213500000|2025-04-09 15:45:00|19626.1|19621.9|19671.1|19666.9|19705.6|19701.4|19619.6|19615.4|431
1744213800000|2025-04-09 15:50:00|19670.6|19666.4|19663.6|19659.4|19698.1|19693.9|19655.1|19650.9|200
1744214100000|2025-04-09 15:55:00|19663.1|19658.9|19641.6|19637.4|19674.1|19669.9|19639.1|19634.9|201
1744214400000|2025-04-09 16:00:00|19642.1|19637.9|19612.1|19607.9|19652.6|19648.4|19609.6|19605.4|160
1744214700000|2025-04-09 16:05:00|19612.6|19608.4|19655.6|19651.4|19657.6|19653.4|19609.6|19605.4|71
1744215000000|2025-04-09 16:10:00|19654.6|19650.4|19700.6|19696.4|19720.1|19715.9|19645.6|19641.4|87
1744215300000|2025-04-09 16:15:00|19701.1|19696.9|19710.1|19705.9|19713.1|19708.9|19685.1|19680.9|43
1744215600000|2025-04-09 16:20:00|19709.6|19705.4|19688.6|19684.4|19712.1|19707.9|19682.1|19677.9|102
1744215900000|2025-04-09 16:25:00|19685.6|19681.4|19695.1|19690.9|19728.6|19724.4|19679.6|19675.4|124
1744216200000|2025-04-09 16:30:00|19694.6|19690.4|19708.1|19703.9|19713.1|19708.9|19682.6|19678.4|50
1744216500000|2025-04-09 16:35:00|19707.6|19703.4|19714.6|19710.4|19729.6|19725.4|19699.6|19695.4|48
1744216800000|2025-04-09 16:40:00|19715.1|19710.9|19704.6|19700.4|19715.6|19711.4|19679.1|19674.9|102
1744217100000|2025-04-09 16:45:00|19712.1|19707.9|19742.1|19737.9|19744.6|19740.4|19701.1|19696.9|138
1744217400000|2025-04-09 16:50:00|19742.6|19738.4|19774.1|19769.9|19775.6|19771.4|19731.1|19726.9|85
1744217700000|2025-04-09 16:55:00|19771.6|19767.4|19761.6|19757.4|19792.6|19788.4|19754.1|19749.9|91
1744218000000|2025-04-09 17:00:00|19764.6|19760.4|19853.6|19849.4|19878.6|19874.4|19758.6|19754.4|328
1744218300000|2025-04-09 17:05:00|19853.1|19848.9|19774.1|19769.9|19853.1|19848.9|19770.1|19765.9|199
1744218600000|2025-04-09 17:10:00|19774.6|19770.4|19781.1|19776.9|19784.6|19780.4|19751.6|19747.4|214
1744218900000|2025-04-09 17:15:00|19781.6|19777.4|20164.1|20159.9|20165.6|20161.4|19675.1|19670.9|1211
1744219200000|2025-04-09 17:20:00|20165.6|20161.4|20546.1|20541.9|20753.6|20749.4|20067.6|20063.4|1244
1744219500000|2025-04-09 17:25:00|20545.6|20541.4|20497.6|20493.4|21012.6|21008.4|20457.6|20453.4|1040
1744219800000|2025-04-09 17:30:00|20500.6|20496.4|21178|21172|21255|21249|20500.6|20496.4|873
1744220100000|2025-04-09 17:35:00|21177.5|21171.5|20809|20803|21233.5|21227.5|20804|20798|601
1744220400000|2025-04-09 17:40:00|20811|20805|20923|20917|20994|20988|20689.5|20683.5|365
1744220700000|2025-04-09 17:45:00|20922.5|20916.5|21058.5|21052.5|21108|21102|20875.5|20869.5|273
1744221000000|2025-04-09 17:50:00|21058|21052|21024.5|21018.5|21063|21057|20923|20917|280
1744221300000|2025-04-09 17:55:00|21026|21020|21140|21134|21173.5|21167.5|20971.5|20965.5|240
1744221600000|2025-04-09 18:00:00|21139.5|21133.5|21292.5|21286.5|21340|21334|21138.5|21132.5|538
1744221900000|2025-04-09 18:05:00|21293|21287|21228|21222|21375.5|21369.5|21160|21154|556
1744222200000|2025-04-09 18:10:00|21226|21220|21291|21285|21309|21303|21185|21179|271
1744222500000|2025-04-09 18:15:00|21291.5|21285.5|21278.5|21272.5|21356|21350|21205|21199|280
1744222800000|2025-04-09 18:20:00|21279|21273|21260|21254|21302.5|21296.5|21241.5|21235.5|168
1744223100000|2025-04-09 18:25:00|21266.5|21260.5|21310|21304|21354.5|21348.5|21234|21228|168
1744223400000|2025-04-09 18:30:00|21309.5|21303.5|21219.5|21213.5|21353|21347|21176.5|21170.5|329
1744223700000|2025-04-09 18:35:00|21219|21213|21241|21235|21275.5|21269.5|21174.5|21168.5|268
1744224000000|2025-04-09 18:40:00|21243|21237|21063|21057|21246|21240|21050|21044|353
1744224300000|2025-04-09 18:45:00|21063.5|21057.5|21083.5|21077.5|21108.5|21102.5|20979|20973|362
1744224600000|2025-04-09 18:50:00|21084|21078|21115|21109|21190.5|21184.5|21061|21055|164
1744224900000|2025-04-09 18:55:00|21114.5|21108.5|21079.5|21073.5|21127.5|21121.5|21078|21072|146
1744225200000|2025-04-09 19:00:00|21080|21074|21093|21087|21093|21087|21031.5|21025.5|273
1744225500000|2025-04-09 19:05:00|21092.5|21086.5|21107|21101|21120|21114|21051.5|21045.5|109
1744225800000|2025-04-09 19:10:00|21106.5|21100.5|21205|21199|21220|21214|21106|21100|142
1744226100000|2025-04-09 19:15:00|21205.5|21199.5|21196|21190|21219|21213|21144|21138|115
1744226400000|2025-04-09 19:20:00|21195.5|21189.5|21262.5|21256.5|21275|21269|21188.5|21182.5|223
1744226700000|2025-04-09 19:25:00|21262|21256|21295|21289|21340|21334|21253.5|21247.5|301
1744227000000|2025-04-09 19:30:00|21304|21298|21424|21418|21464.5|21458.5|21303.5|21297.5|228
1744227300000|2025-04-09 19:35:00|21423.5|21417.5|21442.5|21436.5|21462.5|21456.5|21342|21336|247
1744227600000|2025-04-09 19:40:00|21440.5|21434.5|21450|21444|21478|21472|21378|21372|302
1744227900000|2025-04-09 19:45:00|21450.5|21444.5|21437.5|21431.5|21461.5|21455.5|21368|21362|246
1744228200000|2025-04-09 19:50:00|21438.5|21432.5|21424|21418|21533.5|21527.5|21412|21406|491
1744228500000|2025-04-09 19:55:00|21424.5|21418.5|21411|21405|21476|21470|21360|21354|302
1744228800000|2025-04-09 20:00:00|21410.5|21404.5|21414.2|21404|21484.7|21474.5|21410.5|21402.3|34
1744229100000|2025-04-09 20:05:00|21412.6|21402.4|21470|21459.8|21487.1|21476.9|21402.2|21392|0
1744229400000|2025-04-09 20:10:00|21471.5|21461.3|21400.1|21389.9|21472.3|21462.1|21390|21379.8|0
1744229700000|2025-04-09 20:15:00|21400.8|21390.6|21446.4|21436.2|21455.4|21445.2|21400.1|21389.9|0
1744230000000|2025-04-09 20:20:00|21447.2|21437|21457.9|21447.7|21466.9|21456.7|21447.2|21437|0
1744230300000|2025-04-09 20:25:00|21458.7|21448.5|21470.2|21460|21480.6|21470.4|21458.7|21448.5|0
1744230600000|2025-04-09 20:30:00|21469.4|21459.2|21478.8|21468.6|21480.4|21470.2|21446.1|21435.9|0
1744230900000|2025-04-09 20:35:00|21474.1|21463.9|21478.6|21468.4|21481|21470.8|21462.1|21451.9|0
1744231200000|2025-04-09 20:40:00|21479.4|21469.2|21481.5|21471.3|21488.6|21478.4|21472.9|21462.7|0
1744231500000|2025-04-09 20:45:00|21479.9|21469.7|21492.5|21482.3|21493.3|21483.1|21475.2|21465|0
1744231800000|2025-04-09 20:50:00|21493.3|21483.1|21504.8|21494.6|21510.1|21499.9|21484.5|21474.3|0
1744232100000|2025-04-09 20:55:00|21504|21493.8|21502|21491.8|21511.2|21501|21494.5|21484.3|0
1744232400000|2025-04-09 21:00:00|21502.7|21492.5|21504.6|21494.4|21506.3|21496.1|21500.2|21490|0
1744232700000|2025-04-09 21:05:00|21505.1|21494.9|21502.5|21492.3|21505.5|21495.3|21500.1|21489.9|0
1744233000000|2025-04-09 21:10:00|21502|21491.8|21507.7|21497.5|21510.5|21500.3|21501.5|21491.3|0
1744233300000|2025-04-09 21:15:00|21507.6|21497.4|21508.7|21498.5|21510.2|21500|21506.4|21496.2|0
1744233600000|2025-04-09 21:20:00|21508.6|21498.4|21500.8|21490.6|21508.6|21498.4|21500.8|21490.6|0
1744233900000|2025-04-09 21:25:00|21502.1|21491.9|21489.4|21479.2|21502.1|21491.9|21489.3|21479.1|0
1744234200000|2025-04-09 21:30:00|21490.9|21480.7|21481.3|21471.1|21490.9|21480.7|21481.3|21471.1|0
1744234500000|2025-04-09 21:35:00|21481.2|21471|21469.8|21459.6|21481.2|21471|21467.4|21457.2|0
1744234800000|2025-04-09 21:40:00|21467.9|21457.7|21473.5|21463.3|21477.7|21467.5|21464.5|21454.3|0
1744235100000|2025-04-09 21:45:00|21473.7|21463.5|21471.5|21461.3|21476.1|21465.9|21470.1|21459.9|0
1744235400000|2025-04-09 21:50:00|21471.6|21461.4|21466.3|21456.1|21474.5|21464.3|21463.8|21453.6|0
1744235700000|2025-04-09 21:55:00|21466|21455.8|21464.6|21454.4|21466.9|21456.7|21460.3|21450.1|0
1744236000000|2025-04-09 22:00:00|21464.5|21454.3|21434.6|21424.4|21488.4|21478.2|21427.1|21416.9|0
1744236300000|2025-04-09 22:05:00|21435.7|21425.5|21452.7|21442.5|21455.9|21445.7|21435.7|21425.5|0
1744236600000|2025-04-09 22:10:00|21453.1|21442.9|21496.6|21486.4|21500.9|21490.7|21453.1|21442.9|0
1744236900000|2025-04-09 22:15:00|21496.2|21486|21499.2|21489|21504.4|21494.2|21491.9|21481.7|0
1744237200000|2025-04-09 22:20:00|21499.3|21489.1|21498.5|21488.3|21506.1|21495.9|21481|21470.8|0
1744237500000|2025-04-09 22:25:00|21499.7|21489.5|21514|21503.8|21514|21503.8|21497.6|21487.4|0
1744237800000|2025-04-09 22:30:00|21512|21501.8|21506.7|21496.5|21513.2|21503|21488.3|21478.1|0
1744238100000|2025-04-09 22:35:00|21507.5|21497.3|21506.6|21496.4|21510.5|21500.3|21496.4|21486.2|0
1744238400000|2025-04-09 22:40:00|21507|21496.8|21519.4|21509.2|21522.4|21512.2|21501.9|21491.7|0
1744238700000|2025-04-09 22:45:00|21519.8|21509.6|21515.2|21505|21523.6|21513.4|21496.6|21486.4|0
1744239000000|2025-04-09 22:50:00|21514.4|21504.2|21512.2|21502|21520.3|21510.1|21511.4|21501.2|0
1744239300000|2025-04-09 22:55:00|21512.6|21502.4|21522.1|21511.9|21522.4|21512.2|21509.9|21499.7|0
1744239600000|2025-04-09 23:00:00|21520.9|21510.7|21516.3|21506.1|21553|21542.8|21511.7|21501.5|0
1744239900000|2025-04-09 23:05:00|21516.7|21506.5|21519.7|21509.5|21531.6|21521.4|21513.1|21502.9|0
1744240200000|2025-04-09 23:10:00|21519.4|21509.2|21501.9|21491.7|21522.9|21512.7|21496|21485.8|0
1744240500000|2025-04-09 23:15:00|21502.2|21492|21515.6|21505.4|21522.7|21512.5|21502.2|21492|0
1744240800000|2025-04-09 23:20:00|21515.2|21505|21502|21491.8|21518|21507.8|21497.3|21487.1|0
1744241100000|2025-04-09 23:25:00|21502.8|21492.6|21505.9|21495.7|21515|21504.8|21501.2|21491|0
1744241400000|2025-04-09 23:30:00|21505.5|21495.3|21514|21503.8|21521.9|21511.7|21505.1|21494.9|0
1744241700000|2025-04-09 23:35:00|21513.6|21503.4|21511|21500.8|21521.3|21511.1|21510.6|21500.4|0
1744242000000|2025-04-09 23:40:00|21510.9|21500.7|21514.7|21504.5|21515.9|21505.7|21507|21496.8|0
1744242300000|2025-04-09 23:45:00|21515.1|21504.9|21502.9|21492.7|21522.6|21512.4|21498.5|21488.3|0
1744242600000|2025-04-09 23:50:00|21503.3|21493.1|21503.6|21493.4|21507.7|21497.5|21489|21478.8|0
1744242900000|2025-04-09 23:55:00|21504|21493.8|21505|21494.8|21516|21505.8|21495.3|21485.1|0
1744243200000|2025-04-10 00:00:00|21497.9|21487.7|21498.1|21487.9|21512.8|21502.6|21481.8|21471.6|0
1744243500000|2025-04-10 00:05:00|21499.6|21489.4|21472.2|21462|21500.4|21490.2|21470.3|21460.1|0
1744243800000|2025-04-10 00:10:00|21473.8|21463.6|21469.7|21459.5|21479.6|21469.4|21462.4|21452.2|0
1744244100000|2025-04-10 00:15:00|21469.3|21459.1|21359.2|21351|21486.2|21478|21351.2|21343|106
1744244400000|2025-04-10 00:20:00|21358.7|21350.5|21294.7|21286.5|21358.7|21350.5|21290.2|21282|48
1744244700000|2025-04-10 00:25:00|21296.7|21288.5|21270.7|21262.5|21300.2|21292|21269.2|21261|41
1744245000000|2025-04-10 00:30:00|21274.2|21266|21264.2|21256|21280.2|21272|21243.2|21235|36
1744245300000|2025-04-10 00:35:00|21263.7|21255.5|21292.7|21284.5|21292.7|21284.5|21251.7|21243.5|13
1744245600000|2025-04-10 00:40:00|21292.2|21284|21302.2|21294|21304.7|21296.5|21267.2|21259|55
1744245900000|2025-04-10 00:45:00|21300.7|21292.5|21312.7|21304.5|21330.7|21322.5|21296.7|21288.5|19
1744246200000|2025-04-10 00:50:00|21312.2|21304|21334.2|21326|21364.7|21356.5|21311.2|21303|6
1744246500000|2025-04-10 00:55:00|21334.7|21326.5|21311.2|21303|21341.2|21333|21307.7|21299.5|12
1744246800000|2025-04-10 01:00:00|21309.7|21301.5|21324.2|21316|21336.2|21328|21295.7|21287.5|8
1744247100000|2025-04-10 01:05:00|21324.7|21316.5|21313.2|21305|21330.7|21322.5|21304.2|21296|20
1744247400000|2025-04-10 01:10:00|21313.7|21305.5|21320.7|21312.5|21333.2|21325|21313.7|21305.5|16
1744247700000|2025-04-10 01:15:00|21321.2|21313|21314.2|21306|21330.2|21322|21303.7|21295.5|31
1744248000000|2025-04-10 01:20:00|21313.7|21305.5|21259.7|21251.5|21313.7|21305.5|21255.2|21247|44
1744248300000|2025-04-10 01:25:00|21262.2|21254|21266.7|21258.5|21273.2|21265|21255.7|21247.5|4
1744248600000|2025-04-10 01:30:00|21262.2|21254|21274.2|21266|21287.2|21279|21261.2|21253|4
1744248900000|2025-04-10 01:35:00|21274.7|21266.5|21284.2|21276|21293.7|21285.5|21267.2|21259|17
1744249200000|2025-04-10 01:40:00|21281.2|21273|21289.2|21281|21299.2|21291|21271.7|21263.5|14
1744249500000|2025-04-10 01:45:00|21284.7|21276.5|21276.7|21268.5|21297.2|21289|21265.2|21257|22
1744249800000|2025-04-10 01:50:00|21277.2|21269|21312.7|21304.5|21322.2|21314|21277.2|21269|10
1744250100000|2025-04-10 01:55:00|21313.2|21305|21311.7|21303.5|21327.2|21319|21303.7|21295.5|4
1744250400000|2025-04-10 02:00:00|21312.2|21304|21297.2|21289|21313.2|21305|21281.7|21273.5|1
1744250700000|2025-04-10 02:05:00|21297.7|21289.5|21282.2|21274|21298.2|21290|21268.2|21260|4
1744251000000|2025-04-10 02:10:00|21285.7|21277.5|21303.7|21295.5|21306.7|21298.5|21278.2|21270|3
1744251300000|2025-04-10 02:15:00|21305.2|21297|21339.2|21331|21350.7|21342.5|21305.2|21297|10
1744251600000|2025-04-10 02:20:00|21338.7|21330.5|21372.7|21364.5|21372.7|21364.5|21323.7|21315.5|4
1744251900000|2025-04-10 02:25:00|21373.2|21365|21339.2|21331|21374.2|21366|21334.2|21326|25
1744252200000|2025-04-10 02:30:00|21339.7|21331.5|21335.2|21327|21353.7|21345.5|21334.2|21326|4
1744252500000|2025-04-10 02:35:00|21335.7|21327.5|21352.7|21344.5|21361.2|21353|21335.2|21327|1
1744252800000|2025-04-10 02:40:00|21353.2|21345|21333.7|21325.5|21361.7|21353.5|21325.7|21317.5|1
1744253100000|2025-04-10 02:45:00|21334.2|21326|21353.7|21345.5|21353.7|21345.5|21332.7|21324.5|0
1744253400000|2025-04-10 02:50:00|21354.2|21346|21352.2|21344|21362.2|21354|21351.2|21343|0
1744253700000|2025-04-10 02:55:00|21351.7|21343.5|21318.2|21310|21351.7|21343.5|21306.2|21298|6
1744254000000|2025-04-10 03:00:00|21313.2|21305|21279.7|21271.5|21313.2|21305|21275.2|21267|8
1744254300000|2025-04-10 03:05:00|21279.2|21271|21279.7|21271.5|21302.2|21294|21269.7|21261.5|9
1744254600000|2025-04-10 03:10:00|21280.2|21272|21261.7|21253.5|21289.7|21281.5|21247.7|21239.5|18
1744254900000|2025-04-10 03:15:00|21261.2|21253|21231.7|21223.5|21268.2|21260|21231.2|21223|8
1744255200000|2025-04-10 03:20:00|21231.2|21223|21202.7|21194.5|21232.7|21224.5|21199.2|21191|27
1744255500000|2025-04-10 03:25:00|21203.2|21195|21178.2|21170|21204.2|21196|21172.7|21164.5|24
1744255800000|2025-04-10 03:30:00|21179.2|21171|21193.7|21185.5|21201.7|21193.5|21179.2|21171|7
1744256100000|2025-04-10 03:35:00|21194.2|21186|21206.2|21198|21210.7|21202.5|21191.7|21183.5|2
1744256400000|2025-04-10 03:40:00|21206.7|21198.5|21197.7|21189.5|21216.7|21208.5|21192.7|21184.5|4
1744256700000|2025-04-10 03:45:00|21198.2|21190|21209.2|21201|21218.7|21210.5|21198.2|21190|0
1744257000000|2025-04-10 03:50:00|21212.2|21204|21235.7|21227.5|21239.2|21231|21212.2|21204|1
1744257300000|2025-04-10 03:55:00|21236.2|21228|21238.2|21230|21252.7|21244.5|21228.7|21220.5|2
1744257600000|2025-04-10 04:00:00|21237.7|21229.5|21239.2|21231|21239.2|21231|21229.2|21221|0
1744257900000|2025-04-10 04:05:00|21238.7|21230.5|21226.2|21218|21243.7|21235.5|21225.7|21217.5|2
1744258200000|2025-04-10 04:10:00|21226.7|21218.5|21227.7|21219.5|21236.7|21228.5|21218.7|21210.5|1
1744258500000|2025-04-10 04:15:00|21228.2|21220|21236.7|21228.5|21244.7|21236.5|21228.2|21220|2
1744258800000|2025-04-10 04:20:00|21237.2|21229|21247.2|21239|21250.7|21242.5|21231.2|21223|8
1744259100000|2025-04-10 04:25:00|21247.7|21239.5|21234.7|21226.5|21250.2|21242|21228.2|21220|5
1744259400000|2025-04-10 04:30:00|21235.2|21227|21221.2|21213|21239.7|21231.5|21211.7|21203.5|4
1744259700000|2025-04-10 04:35:00|21220.7|21212.5|21203.2|21195|21221.7|21213.5|21203.2|21195|27
1744260000000|2025-04-10 04:40:00|21203.7|21195.5|21221.2|21213|21227.7|21219.5|21198.7|21190.5|11
1744260300000|2025-04-10 04:45:00|21221.7|21213.5|21237.2|21229|21237.2|21229|21213.2|21205|8
1744260600000|2025-04-10 04:50:00|21238.2|21230|21263.2|21255|21265.7|21257.5|21237.7|21229.5|18
1744260900000|2025-04-10 04:55:00|21262.7|21254.5|21253.7|21245.5|21275.7|21267.5|21251.7|21243.5|27
1744261200000|2025-04-10 05:00:00|21253.2|21245|21243.7|21235.5|21260.7|21252.5|21226.2|21218|20
1744261500000|2025-04-10 05:05:00|21245.2|21237|21248.7|21240.5|21273.7|21265.5|21244.2|21236|16
1744261800000|2025-04-10 05:10:00|21249.2|21241|21227.7|21219.5|21259.7|21251.5|21227.7|21219.5|18
1744262100000|2025-04-10 05:15:00|21227.2|21219|21202.7|21194.5|21227.7|21219.5|21183.7|21175.5|43
1744262400000|2025-04-10 05:20:00|21206.7|21198.5|21220.2|21212|21233.2|21225|21200.7|21192.5|40
1744262700000|2025-04-10 05:25:00|21220.7|21212.5|21203.2|21195|21239.7|21231.5|21203.2|21195|54
1744263000000|2025-04-10 05:30:00|21202.7|21194.5|21177.2|21169|21223.2|21215|21177.2|21169|67
1744263300000|2025-04-10 05:35:00|21180.7|21172.5|21187.2|21179|21199.2|21191|21176.2|21168|45
1744263600000|2025-04-10 05:40:00|21189.2|21181|21153.2|21145|21208.7|21200.5|21145.2|21137|54
1744263900000|2025-04-10 05:45:00|21154.2|21146|21173.2|21165|21190.7|21182.5|21134.2|21126|63
1744264200000|2025-04-10 05:50:00|21172.7|21164.5|21219.7|21211.5|21219.7|21211.5|21162.2|21154|42
1744264500000|2025-04-10 05:55:00|21220.2|21212|21211.2|21203|21232.2|21224|21209.7|21201.5|48
1744264800000|2025-04-10 06:00:00|21210.1|21204.1|21171.6|21165.6|21269.1|21263.1|21166.6|21160.6|280
1744265100000|2025-04-10 06:05:00|21170.6|21164.6|21153.1|21147.1|21184.1|21178.1|21152.6|21146.6|194
1744265400000|2025-04-10 06:10:00|21152.6|21146.6|21108.6|21102.6|21172.6|21166.6|21100.1|21094.1|293
1744265700000|2025-04-10 06:15:00|21108.1|21102.1|21163.1|21157.1|21180.1|21174.1|21094.1|21088.1|121
1744266000000|2025-04-10 06:20:00|21163.6|21157.6|21166.1|21160.1|21174.1|21168.1|21110.6|21104.6|124
1744266300000|2025-04-10 06:25:00|21164.6|21158.6|21136.6|21130.6|21164.6|21158.6|21120.6|21114.6|194
1744266600000|2025-04-10 06:30:00|21137.1|21131.1|21168.6|21162.6|21179.6|21173.6|21128.1|21122.1|210
1744266900000|2025-04-10 06:35:00|21166.1|21160.1|21240.1|21234.1|21241.1|21235.1|21148.6|21142.6|337
1744267200000|2025-04-10 06:40:00|21239.6|21233.6|21208.6|21202.6|21242.1|21236.1|21188.1|21182.1|174
1744267500000|2025-04-10 06:45:00|21209.1|21203.1|21169.7|21165.5|21222.1|21216.1|21169.2|21165|111
1744267800000|2025-04-10 06:50:00|21169.2|21165|21234.2|21230|21235.7|21231.5|21167.7|21163.5|189
1744268100000|2025-04-10 06:55:00|21234.7|21230.5|21389.2|21385|21389.2|21385|21209.7|21205.5|575
1744268400000|2025-04-10 07:00:00|21391.7|21387.5|21286.5|21283.7|21416|21413.2|21233|21230.2|1745
1744268700000|2025-04-10 07:05:00|21283.5|21280.7|21266.5|21263.7|21298|21295.2|21245|21242.2|1142
1744269000000|2025-04-10 07:10:00|21268.5|21265.7|21151.5|21148.7|21277.5|21274.7|21130|21127.2|864
1744269300000|2025-04-10 07:15:00|21152|21149.2|21193.5|21190.7|21193.5|21190.7|21115|21112.2|512
1744269600000|2025-04-10 07:20:00|21194|21191.2|21141.9|21139.1|21252|21249.2|21110.4|21107.6|981
1744269900000|2025-04-10 07:25:00|21142.4|21139.6|21053.4|21050.6|21147.9|21145.1|21039.9|21037.1|1282
1744270200000|2025-04-10 07:30:00|21054.4|21051.6|20977.9|20975.1|21069.9|21067.1|20943.4|20940.6|939
1744270500000|2025-04-10 07:35:00|20978.9|20976.1|20898.9|20896.1|20989.9|20987.1|20895.9|20893.1|329
1744270800000|2025-04-10 07:40:00|20899.4|20896.6|20950.9|20948.1|20964.4|20961.6|20888.4|20885.6|542
1744271100000|2025-04-10 07:45:00|20951.4|20948.6|20984.4|20981.6|21003.9|21001.1|20905.9|20903.1|549
1744271400000|2025-04-10 07:50:00|20983.9|20981.1|20992.4|20989.6|21017.9|21015.1|20960.9|20958.1|498
1744271700000|2025-04-10 07:55:00|20993.4|20990.6|20861.9|20859.1|20993.9|20991.1|20853.9|20851.1|608
1744272000000|2025-04-10 08:00:00|20862.4|20859.6|20839.9|20837.1|20888.4|20885.6|20762.4|20759.6|882
1744272300000|2025-04-10 08:05:00|20840.4|20837.6|20907.9|20905.1|20912.4|20909.6|20829.4|20826.6|538
1744272600000|2025-04-10 08:10:00|20907.4|20904.6|20848.9|20846.1|20908.9|20906.1|20833.4|20830.6|436
1744272900000|2025-04-10 08:15:00|20847.9|20845.1|20846.9|20844.1|20876.9|20874.1|20820.4|20817.6|303
1744273200000|2025-04-10 08:20:00|20847.9|20845.1|20757.4|20754.6|20860.4|20857.6|20753.9|20751.1|347
1744273500000|2025-04-10 08:25:00|20756.4|20753.6|20791.9|20789.1|20810.9|20808.1|20747.4|20744.6|351
1744273800000|2025-04-10 08:30:00|20792.4|20789.6|20731.9|20729.1|20793.4|20790.6|20701.4|20698.6|439
1744274100000|2025-04-10 08:35:00|20731.4|20728.6|20729.9|20727.1|20742.4|20739.6|20686.4|20683.6|373
1744274400000|2025-04-10 08:40:00|20734.4|20731.6|20798.4|20795.6|20808.9|20806.1|20733.4|20730.6|426
1744274700000|2025-04-10 08:45:00|20798.9|20796.1|20805.4|20802.6|20833.9|20831.1|20790.9|20788.1|528
1744275000000|2025-04-10 08:50:00|20805.9|20803.1|20771.4|20768.6|20824.4|20821.6|20763.9|20761.1|262
1744275300000|2025-04-10 08:55:00|20773.9|20771.1|20762.4|20759.6|20793.4|20790.6|20735.4|20732.6|215
1744275600000|2025-04-10 09:00:00|20762.9|20760.1|20752.4|20749.6|20780.4|20777.6|20717.9|20715.1|281
1744275900000|2025-04-10 09:05:00|20752.9|20750.1|20702.9|20700.1|20765.4|20762.6|20697.4|20694.6|193
1744276200000|2025-04-10 09:10:00|20703.4|20700.6|20708.4|20705.6|20724.4|20721.6|20670.4|20667.6|237
1744276500000|2025-04-10 09:15:00|20708.9|20706.1|20692.4|20689.6|20714.4|20711.6|20659.4|20656.6|216
1744276800000|2025-04-10 09:20:00|20694.9|20692.1|20746.4|20743.6|20754.9|20752.1|20688.9|20686.1|327
1744277100000|2025-04-10 09:25:00|20745.9|20743.1|20692.9|20690.1|20746.9|20744.1|20668.9|20666.1|308
1744277400000|2025-04-10 09:30:00|20693.4|20690.6|20732.4|20729.6|20755.4|20752.6|20690.4|20687.6|233
1744277700000|2025-04-10 09:35:00|20732.9|20730.1|20722.4|20719.6|20759.4|20756.6|20714.9|20712.1|176
1744278000000|2025-04-10 09:40:00|20721.9|20719.1|20673.9|20671.1|20738.9|20736.1|20669.4|20666.6|153
1744278300000|2025-04-10 09:45:00|20671.4|20668.6|20668.4|20665.6|20692.4|20689.6|20659.4|20656.6|150
1744278600000|2025-04-10 09:50:00|20670.4|20667.6|20740.9|20738.1|20745.9|20743.1|20664.9|20662.1|244
1744278900000|2025-04-10 09:55:00|20744.9|20742.1|20754.9|20752.1|20806.9|20804.1|20741.9|20739.1|277
1744279200000|2025-04-10 10:00:00|20755.4|20752.6|20717.4|20714.6|20759.9|20757.1|20694.9|20692.1|160
1744279500000|2025-04-10 10:05:00|20717.9|20715.1|20768.9|20766.1|20786.9|20784.1|20700.9|20698.1|202
1744279800000|2025-04-10 10:10:00|20769.4|20766.6|20829.4|20826.6|20841.4|20838.6|20768.9|20766.1|550
1744280100000|2025-04-10 10:15:00|20830.9|20828.1|20826.4|20823.6|20833.9|20831.1|20797.9|20795.1|355
1744280400000|2025-04-10 10:20:00|20826.9|20824.1|20811.4|20808.6|20826.9|20824.1|20778.4|20775.6|352
1744280700000|2025-04-10 10:25:00|20811.9|20809.1|20811.4|20808.6|20831.9|20829.1|20780.9|20778.1|202
1744281000000|2025-04-10 10:30:00|20809.9|20807.1|20830.4|20827.6|20846.9|20844.1|20808.9|20806.1|281
1744281300000|2025-04-10 10:35:00|20829.9|20827.1|20825.9|20823.1|20845.9|20843.1|20792.4|20789.6|335
1744281600000|2025-04-10 10:40:00|20826.4|20823.6|20819.9|20817.1|20834.9|20832.1|20806.9|20804.1|226
1744281900000|2025-04-10 10:45:00|20819.4|20816.6|20813.9|20811.1|20822.4|20819.6|20799.9|20797.1|111
1744282200000|2025-04-10 10:50:00|20809.9|20807.1|20790.9|20788.1|20836.4|20833.6|20781.9|20779.1|470
1744282500000|2025-04-10 10:55:00|20791.4|20788.6|20819.4|20816.6|20828.9|20826.1|20791.4|20788.6|240
1744282800000|2025-04-10 11:00:00|20819.9|20817.1|20801.9|20799.1|20832.9|20830.1|20787.9|20785.1|584
1744283100000|2025-04-10 11:05:00|20801.4|20798.6|20776.9|20774.1|20808.9|20806.1|20763.9|20761.1|740
1744283400000|2025-04-10 11:10:00|20776.4|20773.6|20784.4|20781.6|20792.9|20790.1|20769.4|20766.6|75
1744283700000|2025-04-10 11:15:00|20784.9|20782.1|20809.9|20807.1|20809.9|20807.1|20781.4|20778.6|469
1744284000000|2025-04-10 11:20:00|20815.4|20812.6|20821.9|20819.1|20843.4|20840.6|20804.4|20801.6|84
1744284300000|2025-04-10 11:25:00|20822.4|20819.6|20724.4|20721.6|20830.9|20828.1|20723.9|20721.1|229
1744284600000|2025-04-10 11:30:00|20724.9|20722.1|20737.4|20734.6|20765.4|20762.6|20704.4|20701.6|387
1744284900000|2025-04-10 11:35:00|20736.9|20734.1|20752.9|20750.1|20778.9|20776.1|20736.9|20734.1|130
1744285200000|2025-04-10 11:40:00|20753.4|20750.6|20728.4|20725.6|20762.9|20760.1|20719.9|20717.1|365
1744285500000|2025-04-10 11:45:00|20728.9|20726.1|20732.4|20729.6|20739.9|20737.1|20716.9|20714.1|153
1744285800000|2025-04-10 11:50:00|20732.9|20730.1|20705.4|20702.6|20740.4|20737.6|20702.4|20699.6|284
1744286100000|2025-04-10 11:55:00|20705.9|20703.1|20764.9|20762.1|20765.9|20763.1|20705.9|20703.1|196
1744286400000|2025-04-10 12:00:00|20772.4|20769.6|20710.9|20708.1|20772.4|20769.6|20706.4|20703.6|253
1744286700000|2025-04-10 12:05:00|20711.4|20708.6|20714.9|20712.1|20724.9|20722.1|20688.9|20686.1|77
1744287000000|2025-04-10 12:10:00|20715.9|20713.1|20713.4|20710.6|20733.4|20730.6|20699.4|20696.6|145
1744287300000|2025-04-10 12:15:00|20712.9|20710.1|20709.9|20707.1|20727.9|20725.1|20691.9|20689.1|138
1744287600000|2025-04-10 12:20:00|20708.4|20705.6|20675.4|20672.6|20714.4|20711.6|20652.4|20649.6|184
1744287900000|2025-04-10 12:25:00|20674.9|20672.1|20673.4|20670.6|20683.9|20681.1|20657.4|20654.6|104
1744288200000|2025-04-10 12:30:00|20743.9|20741.1|20719.9|20717.1|20766.9|20764.1|20690.4|20687.6|205
1744288500000|2025-04-10 12:35:00|20719.4|20716.6|20674.9|20672.1|20736.9|20734.1|20624.9|20622.1|469
1744288800000|2025-04-10 12:40:00|20673.4|20670.6|20626.4|20623.6|20680.4|20677.6|20622.9|20620.1|250
1744289100000|2025-04-10 12:45:00|20626.9|20624.1|20638.4|20635.6|20652.9|20650.1|20599.4|20596.6|257
1744289400000|2025-04-10 12:50:00|20636.9|20634.1|20637.4|20634.6|20650.4|20647.6|20579.4|20576.6|237
1744289700000|2025-04-10 12:55:00|20636.9|20634.1|20672.9|20670.1|20677.4|20674.6|20635.4|20632.6|138
1744290000000|2025-04-10 13:00:00|20675.9|20673.1|20690.4|20687.6|20710.9|20708.1|20675.9|20673.1|307
1744290300000|2025-04-10 13:05:00|20688.9|20686.1|20716.9|20714.1|20731.9|20729.1|20688.9|20686.1|156
1744290600000|2025-04-10 13:10:00|20717.4|20714.6|20737.4|20734.6|20744.9|20742.1|20717.4|20714.6|220
1744290900000|2025-04-10 13:15:00|20736.9|20734.1|20800.9|20798.1|20814.4|20811.6|20735.9|20733.1|324
1744291200000|2025-04-10 13:20:00|20801.4|20798.6|20752.9|20750.1|20814.4|20811.6|20752.4|20749.6|253
1744291500000|2025-04-10 13:25:00|20752.4|20749.6|20729.9|20727.1|20769.4|20766.6|20714.4|20711.6|254
1744291800000|2025-04-10 13:30:00|20728.9|20726.1|20674.9|20672.1|20748.9|20746.1|20645.9|20643.1|436
1744292100000|2025-04-10 13:35:00|20673.4|20670.6|20619.9|20617.1|20688.4|20685.6|20605.9|20603.1|503
1744292400000|2025-04-10 13:40:00|20619.4|20616.6|20626.9|20624.1|20626.9|20624.1|20576.4|20573.6|380
1744292700000|2025-04-10 13:45:00|20628.4|20625.6|20687.9|20685.1|20696.4|20693.6|20622.4|20619.6|345
1744293000000|2025-04-10 13:50:00|20687.4|20684.6|20691.9|20689.1|20731.4|20728.6|20659.9|20657.1|292
1744293300000|2025-04-10 13:55:00|20691.4|20688.6|20640.9|20638.1|20710.4|20707.6|20631.9|20629.1|272
1744293600000|2025-04-10 14:00:00|20641.4|20638.6|20635.4|20632.6|20671.4|20668.6|20577.9|20575.1|385
1744293900000|2025-04-10 14:05:00|20634.9|20632.1|20640.4|20637.6|20702.4|20699.6|20606.9|20604.1|373
1744294200000|2025-04-10 14:10:00|20639.9|20637.1|20626.9|20624.1|20641.9|20639.1|20591.9|20589.1|210
1744294500000|2025-04-10 14:15:00|20630.9|20628.1|20632.4|20629.6|20671.4|20668.6|20629.4|20626.6|237
1744294800000|2025-04-10 14:20:00|20631.9|20629.1|20716.4|20713.6|20722.4|20719.6|20631.9|20629.1|199
1744295100000|2025-04-10 14:25:00|20716.9|20714.1|20687.9|20685.1|20741.9|20739.1|20683.4|20680.6|207
1744295400000|2025-04-10 14:30:00|20688.4|20685.6|20769.4|20766.6|20774.9|20772.1|20688.4|20685.6|214
1744295700000|2025-04-10 14:35:00|20768.9|20766.1|20775.9|20773.1|20795.4|20792.6|20753.4|20750.6|385
1744296000000|2025-04-10 14:40:00|20770.4|20767.6|20743.4|20740.6|20797.4|20794.6|20736.9|20734.1|313
1744296300000|2025-04-10 14:45:00|20743.9|20741.1|20754.4|20751.6|20762.4|20759.6|20725.9|20723.1|240
1744296600000|2025-04-10 14:50:00|20753.9|20751.1|20735.4|20732.6|20777.9|20775.1|20725.4|20722.6|340
1744296900000|2025-04-10 14:55:00|20735.9|20733.1|20638.4|20635.6|20746.4|20743.6|20638.4|20635.6|418
1744297200000|2025-04-10 15:00:00|20635.9|20633.1|20645.9|20643.1|20653.9|20651.1|20621.4|20618.6|250
1744297500000|2025-04-10 15:05:00|20646.4|20643.6|20716.9|20714.1|20718.9|20716.1|20637.4|20634.6|270
1744297800000|2025-04-10 15:10:00|20716.4|20713.6|20737.9|20735.1|20759.4|20756.6|20705.9|20703.1|401
1744298100000|2025-04-10 15:15:00|20738.4|20735.6|20699.4|20696.6|20742.9|20740.1|20696.9|20694.1|427
1744298400000|2025-04-10 15:20:00|20699.9|20697.1|20654.4|20651.6|20699.9|20697.1|20651.9|20649.1|444
1744298700000|2025-04-10 15:25:00|20655.4|20652.6|20598.4|20595.6|20674.9|20672.1|20596.9|20594.1|1020
1744299000000|2025-04-10 15:30:00|20598.9|20596.1|20565.1|20560.9|20606.1|20601.9|20531.1|20526.9|1355
1744299300000|2025-04-10 15:35:00|20568.6|20564.4|20532.6|20528.4|20590.1|20585.9|20530.6|20526.4|620
1744299600000|2025-04-10 15:40:00|20532.1|20527.9|20483.1|20478.9|20565.1|20560.9|20481.1|20476.9|329
1744299900000|2025-04-10 15:45:00|20482.1|20477.9|20449.1|20444.9|20496.1|20491.9|20442.6|20438.4|397
1744300200000|2025-04-10 15:50:00|20448.6|20444.4|20453.1|20448.9|20453.1|20448.9|20370.1|20365.9|334
1744300500000|2025-04-10 15:55:00|20455.1|20450.9|20396.1|20391.9|20470.6|20466.4|20376.1|20371.9|154
1744300800000|2025-04-10 16:00:00|20395.6|20391.4|20319.1|20314.9|20441.1|20436.9|20319.1|20314.9|315
1744301100000|2025-04-10 16:05:00|20319.6|20315.4|20357.1|20352.9|20380.6|20376.4|20291.6|20287.4|461
1744301400000|2025-04-10 16:10:00|20358.1|20353.9|20335.1|20330.9|20400.6|20396.4|20330.6|20326.4|128
1744301700000|2025-04-10 16:15:00|20334.6|20330.4|20294.1|20289.9|20339.1|20334.9|20256.6|20252.4|148
1744302000000|2025-04-10 16:20:00|20293.6|20289.4|20236.1|20231.9|20293.6|20289.4|20167.1|20162.9|319
1744302300000|2025-04-10 16:25:00|20236.6|20232.4|20211.6|20207.4|20244.1|20239.9|20152.6|20148.4|259
1744302600000|2025-04-10 16:30:00|20211.1|20206.9|20389.6|20385.4|20392.1|20387.9|20206.1|20201.9|248
1744302900000|2025-04-10 16:35:00|20390.1|20385.9|20400.6|20396.4|20419.6|20415.4|20352.1|20347.9|163
1744303200000|2025-04-10 16:40:00|20401.1|20396.9|20419.1|20414.9|20424.6|20420.4|20368.6|20364.4|182
1744303500000|2025-04-10 16:45:00|20418.6|20414.4|20475.6|20471.4|20498.1|20493.9|20343.6|20339.4|140
1744303800000|2025-04-10 16:50:00|20475.1|20470.9|20423.1|20418.9|20500.1|20495.9|20409.1|20404.9|138
1744304100000|2025-04-10 16:55:00|20422.6|20418.4|20451.6|20447.4|20473.1|20468.9|20411.1|20406.9|63
1744304400000|2025-04-10 17:00:00|20451.1|20446.9|20513.1|20508.9|20554.1|20549.9|20423.6|20419.4|141
1744304700000|2025-04-10 17:05:00|20512.6|20508.4|20418.1|20413.9|20512.6|20508.4|20417.6|20413.4|86
1744305000000|2025-04-10 17:10:00|20419.6|20415.4|20343.6|20339.4|20420.1|20415.9|20328.6|20324.4|86
1744305300000|2025-04-10 17:15:00|20341.1|20336.9|20367.6|20363.4|20370.1|20365.9|20323.6|20319.4|40
1744305600000|2025-04-10 17:20:00|20365.6|20361.4|20364.6|20360.4|20381.6|20377.4|20294.6|20290.4|95
1744305900000|2025-04-10 17:25:00|20364.1|20359.9|20462.6|20458.4|20466.6|20462.4|20360.6|20356.4|90
1744306200000|2025-04-10 17:30:00|20460.1|20455.9|20442.1|20437.9|20479.1|20474.9|20429.1|20424.9|68
1744306500000|2025-04-10 17:35:00|20442.6|20438.4|20431.6|20427.4|20499.6|20495.4|20431.6|20427.4|65
1744306800000|2025-04-10 17:40:00|20433.1|20428.9|20532.1|20527.9|20532.6|20528.4|20427.1|20422.9|109
1744307100000|2025-04-10 17:45:00|20531.6|20527.4|20531.1|20526.9|20596.1|20591.9|20520.1|20515.9|156
1744307400000|2025-04-10 17:50:00|20531.6|20527.4|20544.6|20540.4|20565.1|20560.9|20478.1|20473.9|147
1744307700000|2025-04-10 17:55:00|20544.1|20539.9|20577.1|20572.9|20595.1|20590.9|20544.1|20539.9|111
1744308000000|2025-04-10 18:00:00|20576.6|20572.4|20691.6|20687.4|20707.6|20703.4|20566.1|20561.9|301
1744308300000|2025-04-10 18:05:00|20693.1|20688.9|20555.1|20550.9|20697.6|20693.4|20555.1|20550.9|195
1744308600000|2025-04-10 18:10:00|20555.6|20551.4|20520.6|20516.4|20575.1|20570.9|20517.1|20512.9|115
1744308900000|2025-04-10 18:15:00|20520.1|20515.9|20572.1|20567.9|20597.6|20593.4|20513.1|20508.9|115
1744309200000|2025-04-10 18:20:00|20571.6|20567.4|20664.1|20659.9|20701.6|20697.4|20571.6|20567.4|198
1744309500000|2025-04-10 18:25:00|20663.6|20659.4|20693.6|20689.4|20716.1|20711.9|20638.6|20634.4|139
1744309800000|2025-04-10 18:30:00|20694.1|20689.9|20664.6|20660.4|20733.1|20728.9|20661.6|20657.4|129
1744310100000|2025-04-10 18:35:00|20665.6|20661.4|20671.1|20666.9|20700.1|20695.9|20644.1|20639.9|124
1744310400000|2025-04-10 18:40:00|20673.1|20668.9|20719.1|20714.9|20719.1|20714.9|20662.6|20658.4|93
1744310700000|2025-04-10 18:45:00|20719.6|20715.4|20679.6|20675.4|20729.6|20725.4|20632.6|20628.4|104
1744311000000|2025-04-10 18:50:00|20680.1|20675.9|20634.6|20630.4|20702.6|20698.4|20634.6|20630.4|39
1744311300000|2025-04-10 18:55:00|20634.1|20629.9|20669.1|20664.9|20693.6|20689.4|20611.1|20606.9|57
1744311600000|2025-04-10 19:00:00|20670.1|20665.9|20728.1|20723.9|20744.1|20739.9|20644.1|20639.9|42
1744311900000|2025-04-10 19:05:00|20727.6|20723.4|20645.1|20640.9|20734.6|20730.4|20641.6|20637.4|29
1744312200000|2025-04-10 19:10:00|20645.6|20641.4|20645.1|20640.9|20659.6|20655.4|20613.1|20608.9|49
1744312500000|2025-04-10 19:15:00|20644.6|20640.4|20681.6|20677.4|20695.1|20690.9|20621.1|20616.9|36
1744312800000|2025-04-10 19:20:00|20681.1|20676.9|20660.6|20656.4|20725.6|20721.4|20653.1|20648.9|30
1744313100000|2025-04-10 19:25:00|20660.1|20655.9|20604.6|20600.4|20702.1|20697.9|20596.6|20592.4|56
1744313400000|2025-04-10 19:30:00|20607.6|20603.4|20631.1|20626.9|20676.1|20671.9|20603.6|20599.4|104
1744313700000|2025-04-10 19:35:00|20629.1|20624.9|20589.1|20584.9|20644.1|20639.9|20581.6|20577.4|46
1744314000000|2025-04-10 19:40:00|20589.6|20585.4|20514.1|20509.9|20603.1|20598.9|20499.1|20494.9|127
1744314300000|2025-04-10 19:45:00|20514.6|20510.4|20575.6|20571.4|20579.6|20575.4|20500.1|20495.9|198
1744314600000|2025-04-10 19:50:00|20574.6|20570.4|20678.6|20674.4|20684.6|20680.4|20568.6|20564.4|161
1744314900000|2025-04-10 19:55:00|20679.1|20674.9|20694.1|20689.9|20726.6|20722.4|20624.6|20620.4|210
1744315200000|2025-04-10 20:00:00|20693.6|20689.4|20723.8|20715.4|20759|20750.6|20656.2|20647.8|20
1744315500000|2025-04-10 20:05:00|20722.2|20713.8|20727.6|20719.2|20735.2|20726.8|20690.8|20682.4|0
1744315800000|2025-04-10 20:10:00|20726.8|20718.4|20742.6|20734.2|20746.4|20738|20710.6|20702.2|0
1744316100000|2025-04-10 20:15:00|20737.8|20729.4|20701.1|20692.7|20740.9|20732.5|20689.3|20680.9|0
1744316400000|2025-04-10 20:20:00|20700.3|20691.9|20681.4|20673|20701.5|20693.1|20678.4|20670|0
1744316700000|2025-04-10 20:25:00|20680.6|20672.2|20674.7|20666.3|20683.7|20675.3|20674|20665.6|0
1744317000000|2025-04-10 20:30:00|20673.9|20665.5|20676.7|20668.3|20687.6|20679.2|20670|20661.6|0
1744317300000|2025-04-10 20:35:00|20675.9|20667.5|20666.8|20658.4|20678.2|20669.8|20653.6|20645.2|0
1744317600000|2025-04-10 20:40:00|20667.6|20659.2|20657.9|20649.5|20669.1|20660.7|20651.6|20643.2|0
1744317900000|2025-04-10 20:45:00|20657.1|20648.7|20677|20668.6|20678.5|20670.1|20654.7|20646.3|0
1744318200000|2025-04-10 20:50:00|20677.7|20669.3|20698.1|20689.7|20698.1|20689.7|20676.2|20667.8|0
1744318500000|2025-04-10 20:55:00|20696.5|20688.1|20693.9|20685.5|20697.6|20689.2|20685.4|20677|0
1744318800000|2025-04-10 21:00:00|20693.4|20685|20695|20686.6|20698.5|20690.1|20693|20684.6|0
1744319100000|2025-04-10 21:05:00|20694.4|20686|20692.3|20683.9|20695|20686.6|20690.9|20682.5|0
1744319400000|2025-04-10 21:10:00|20692.6|20684.2|20693.1|20684.7|20693.1|20684.7|20692.3|20683.9|0
1744319700000|2025-04-10 21:15:00|20692.5|20684.1|20694.5|20686.1|20695|20686.6|20692.5|20684.1|0
1744320000000|2025-04-10 21:20:00|20694.3|20685.9|20690.9|20682.5|20694.5|20686.1|20690.8|20682.4|0
1744320300000|2025-04-10 21:25:00|20693.8|20685.4|20690.6|20682.2|20693.8|20685.4|20689.4|20681|0
1744320600000|2025-04-10 21:30:00|20691.4|20683|20688.2|20679.8|20691.4|20683|20688.2|20679.8|0
1744320900000|2025-04-10 21:35:00|20687.9|20679.5|20684|20675.6|20688.8|20680.4|20683.6|20675.2|0
1744321200000|2025-04-10 21:40:00|20683.9|20675.5|20684.4|20676|20684.4|20676|20679.9|20671.5|0
1744321500000|2025-04-10 21:45:00|20683.7|20675.3|20680.3|20671.9|20683.9|20675.5|20680.3|20671.9|0
1744321800000|2025-04-10 21:50:00|20679.5|20671.1|20681.5|20673.1|20681.5|20673.1|20678.9|20670.5|0
1744322100000|2025-04-10 21:55:00|20681.4|20673|20677.2|20668.8|20681.4|20673|20672.5|20664.1|0
1744322400000|2025-04-10 22:00:00|20681|20672.6|20716.2|20707.8|20722|20713.6|20676.6|20668.2|0
1744322700000|2025-04-10 22:05:00|20716.7|20708.3|20731.7|20723.3|20736.7|20728.3|20716.2|20707.8|0
1744323000000|2025-04-10 22:10:00|20733.2|20724.8|20730.2|20721.8|20743.6|20735.2|20725.1|20716.7|0
1744323300000|2025-04-10 22:15:00|20729.8|20721.4|20721.2|20712.8|20740.8|20732.4|20718|20709.6|0
1744323600000|2025-04-10 22:20:00|20718.8|20710.4|20720|20711.6|20724.4|20716|20711.3|20702.9|0
1744323900000|2025-04-10 22:25:00|20717.7|20709.3|20719.4|20711|20732|20723.6|20710.7|20702.3|0
1744324200000|2025-04-10 22:30:00|20719.8|20711.4|20742.5|20734.1|20751.3|20742.9|20719.8|20711.4|0
1744324500000|2025-04-10 22:35:00|20742.9|20734.5|20759.9|20751.5|20762.6|20754.2|20739.5|20731.1|0
1744324800000|2025-04-10 22:40:00|20759.4|20751|20766.3|20757.9|20770.4|20762|20757.1|20748.7|0
1744325100000|2025-04-10 22:45:00|20763.1|20754.7|20745.2|20736.8|20780.5|20772.1|20742.9|20734.5|0
1744325400000|2025-04-10 22:50:00|20744.8|20736.4|20738.1|20729.7|20745.2|20736.8|20733.8|20725.4|0
1744325700000|2025-04-10 22:55:00|20738.5|20730.1|20722.6|20714.2|20740.9|20732.5|20721|20712.6|0
1744326000000|2025-04-10 23:00:00|20723|20714.6|20711.6|20703.2|20724.6|20716.2|20695.4|20687|0
1744326300000|2025-04-10 23:05:00|20710.8|20702.4|20716|20707.6|20733.4|20725|20708.4|20700|0
1744326600000|2025-04-10 23:10:00|20715.7|20707.3|20670.6|20662.2|20717.6|20709.2|20663.4|20655|0
1744326900000|2025-04-10 23:15:00|20670.2|20661.8|20662.8|20654.4|20670.6|20662.2|20652.9|20644.5|0
1744327200000|2025-04-10 23:20:00|20663.2|20654.8|20613.1|20604.7|20666.2|20657.8|20607.4|20599|0
1744327500000|2025-04-10 23:25:00|20613.5|20605.1|20639.9|20631.5|20650.8|20642.4|20609.9|20601.5|0
1744327800000|2025-04-10 23:30:00|20640.4|20632|20655.1|20646.7|20660.9|20652.5|20628.5|20620.1|0
1744328100000|2025-04-10 23:35:00|20654.3|20645.9|20630.1|20621.7|20656.2|20647.8|20625.7|20617.3|0
1744328400000|2025-04-10 23:40:00|20630.5|20622.1|20648.8|20640.4|20649.9|20641.5|20628.1|20619.7|0
1744328700000|2025-04-10 23:45:00|20648|20639.6|20610.6|20602.2|20649.9|20641.5|20610.2|20601.8|0
1744329000000|2025-04-10 23:50:00|20609.8|20601.4|20576.6|20568.2|20617.6|20609.2|20567.2|20558.8|0
1744329300000|2025-04-10 23:55:00|20577.8|20569.4|20600.3|20591.9|20627.7|20619.3|20568.5|20560.1|0
1744329600000|2025-04-11 00:00:00|20596.4|20588|20538.9|20530.5|20609.7|20601.3|20514|20505.6|0
1744329900000|2025-04-11 00:05:00|20537.3|20528.9|20512.9|20504.5|20543.4|20535|20500.4|20492|0
1744330200000|2025-04-11 00:10:00|20512.2|20503.8|20516.9|20508.5|20545.2|20536.8|20510.3|20501.9|0
1744330500000|2025-04-11 00:15:00|20514.9|20506.5|20475.1|20468.7|20562.6|20556.2|20448.6|20442.2|84
1744330800000|2025-04-11 00:20:00|20474.6|20468.2|20511.6|20505.2|20528.6|20522.2|20470.6|20464.2|29
1744331100000|2025-04-11 00:25:00|20511.1|20504.7|20488.1|20481.7|20519.1|20512.7|20488.1|20481.7|8
1744331400000|2025-04-11 00:30:00|20487.6|20481.2|20501.6|20495.2|20525.1|20518.7|20481.1|20474.7|6
1744331700000|2025-04-11 00:35:00|20501.1|20494.7|20515.1|20508.7|20528.6|20522.2|20490.6|20484.2|43
1744332000000|2025-04-11 00:40:00|20514.6|20508.2|20459.6|20453.2|20530.6|20524.2|20446.1|20439.7|8
1744332300000|2025-04-11 00:45:00|20456.1|20449.7|20457.6|20451.2|20477.6|20471.2|20421.1|20414.7|16
1744332600000|2025-04-11 00:50:00|20457.1|20450.7|20480.6|20474.2|20486.1|20479.7|20441.1|20434.7|11
1744332900000|2025-04-11 00:55:00|20480.1|20473.7|20513.1|20506.7|20516.1|20509.7|20454.1|20447.7|12
1744333200000|2025-04-11 01:00:00|20508.6|20502.2|20514.6|20508.2|20520.6|20514.2|20495.6|20489.2|1
1744333500000|2025-04-11 01:05:00|20512.6|20506.2|20507.6|20501.2|20514.6|20508.2|20493.1|20486.7|20
1744333800000|2025-04-11 01:10:00|20507.1|20500.7|20541.1|20534.7|20544.6|20538.2|20500.1|20493.7|3
1744334100000|2025-04-11 01:15:00|20539.6|20533.2|20584.6|20578.2|20589.6|20583.2|20539.1|20532.7|1
1744334400000|2025-04-11 01:20:00|20588.6|20582.2|20571.6|20565.2|20590.1|20583.7|20552.6|20546.2|4
1744334700000|2025-04-11 01:25:00|20572.1|20565.7|20574.6|20568.2|20587.1|20580.7|20542.6|20536.2|0
1744335000000|2025-04-11 01:30:00|20574.1|20567.7|20572.1|20565.7|20589.6|20583.2|20559.1|20552.7|2
1744335300000|2025-04-11 01:35:00|20582.1|20575.7|20601.1|20594.7|20606.1|20599.7|20560.6|20554.2|3
1744335600000|2025-04-11 01:40:00|20601.6|20595.2|20602.1|20595.7|20625.1|20618.7|20592.6|20586.2|1
1744335900000|2025-04-11 01:45:00|20601.6|20595.2|20627.6|20621.2|20638.1|20631.7|20591.1|20584.7|4
1744336200000|2025-04-11 01:50:00|20628.1|20621.7|20631.1|20624.7|20646.6|20640.2|20625.1|20618.7|29
1744336500000|2025-04-11 01:55:00|20630.6|20624.2|20646.6|20640.2|20648.6|20642.2|20625.1|20618.7|0
1744336800000|2025-04-11 02:00:00|20646.1|20639.7|20649.1|20642.7|20662.6|20656.2|20642.6|20636.2|0
1744337100000|2025-04-11 02:05:00|20645.1|20638.7|20636.1|20629.7|20645.1|20638.7|20611.1|20604.7|8
1744337400000|2025-04-11 02:10:00|20636.6|20630.2|20618.1|20611.7|20636.6|20630.2|20613.6|20607.2|0
1744337700000|2025-04-11 02:15:00|20617.6|20611.2|20651.6|20645.2|20651.6|20645.2|20603.1|20596.7|0
1744338000000|2025-04-11 02:20:00|20652.1|20645.7|20658.6|20652.2|20663.1|20656.7|20644.1|20637.7|7
1744338300000|2025-04-11 02:25:00|20659.1|20652.7|20685.1|20678.7|20694.1|20687.7|20659.1|20652.7|0
1744338600000|2025-04-11 02:30:00|20683.6|20677.2|20695.6|20689.2|20698.6|20692.2|20681.1|20674.7|0
1744338900000|2025-04-11 02:35:00|20695.1|20688.7|20694.1|20687.7|20711.1|20704.7|20684.6|20678.2|6
1744339200000|2025-04-11 02:40:00|20693.6|20687.2|20690.1|20683.7|20693.6|20687.2|20686.6|20680.2|0
1744339500000|2025-04-11 02:45:00|20689.6|20683.2|20688.6|20682.2|20691.6|20685.2|20680.6|20674.2|2
1744339800000|2025-04-11 02:50:00|20688.1|20681.7|20686.6|20680.2|20691.1|20684.7|20684.6|20678.2|0
1744340100000|2025-04-11 02:55:00|20677.6|20671.2|20662.1|20655.7|20677.6|20671.2|20661.1|20654.7|0
1744340400000|2025-04-11 03:00:00|20669.6|20663.2|20677.6|20671.2|20686.1|20679.7|20669.6|20663.2|1
1744340700000|2025-04-11 03:05:00|20679.1|20672.7|20682.6|20676.2|20687.6|20681.2|20679.1|20672.7|0
1744341000000|2025-04-11 03:10:00|20682.1|20675.7|20678.1|20671.7|20684.6|20678.2|20677.1|20670.7|0
1744341300000|2025-04-11 03:15:00|20678.6|20672.2|20669.6|20663.2|20678.6|20672.2|20669.6|20663.2|1
1744341600000|2025-04-11 03:20:00|20669.1|20662.7|20736.1|20729.7|20760.6|20754.2|20659.6|20653.2|46
1744341900000|2025-04-11 03:25:00|20735.6|20729.2|20746.1|20739.7|20761.1|20754.7|20728.6|20722.2|28
1744342200000|2025-04-11 03:30:00|20746.6|20740.2|20738.6|20732.2|20754.1|20747.7|20737.6|20731.2|13
1744342500000|2025-04-11 03:35:00|20738.1|20731.7|20741.1|20734.7|20741.1|20734.7|20729.1|20722.7|1
1744342800000|2025-04-11 03:40:00|20742.6|20736.2|20739.1|20732.7|20742.6|20736.2|20726.1|20719.7|11
1744343100000|2025-04-11 03:45:00|20737.1|20730.7|20724.6|20718.2|20738.6|20732.2|20708.6|20702.2|5
1744343400000|2025-04-11 03:50:00|20724.1|20717.7|20740.6|20734.2|20740.6|20734.2|20717.6|20711.2|0
1744343700000|2025-04-11 03:55:00|20740.1|20733.7|20725.6|20719.2|20745.6|20739.2|20725.6|20719.2|0
1744344000000|2025-04-11 04:00:00|20725.1|20718.7|20741.1|20734.7|20747.1|20740.7|20725.1|20718.7|2
1744344300000|2025-04-11 04:05:00|20741.6|20735.2|20758.1|20751.7|20770.6|20764.2|20741.6|20735.2|0
1744344600000|2025-04-11 04:10:00|20757.6|20751.2|20764.1|20757.7|20765.6|20759.2|20756.1|20749.7|0
1744344900000|2025-04-11 04:15:00|20763.6|20757.2|20759.1|20752.7|20763.6|20757.2|20749.6|20743.2|0
1744345200000|2025-04-11 04:20:00|20758.6|20752.2|20745.6|20739.2|20758.6|20752.2|20743.1|20736.7|16
1744345500000|2025-04-11 04:25:00|20746.6|20740.2|20743.6|20737.2|20757.6|20751.2|20743.6|20737.2|3
1744345800000|2025-04-11 04:30:00|20744.1|20737.7|20748.1|20741.7|20749.1|20742.7|20744.1|20737.7|0
1744346100000|2025-04-11 04:35:00|20748.6|20742.2|20744.1|20737.7|20751.1|20744.7|20744.1|20737.7|2
1744346400000|2025-04-11 04:40:00|20745.1|20738.7|20750.6|20744.2|20752.6|20746.2|20740.6|20734.2|1
1744346700000|2025-04-11 04:45:00|20750.1|20743.7|20742.6|20736.2|20750.1|20743.7|20737.1|20730.7|1
1744347000000|2025-04-11 04:50:00|20742.1|20735.7|20705.1|20698.7|20742.1|20735.7|20695.6|20689.2|3
1744347300000|2025-04-11 04:55:00|20709.1|20702.7|20733.1|20726.7|20736.1|20729.7|20709.1|20702.7|5
1744347600000|2025-04-11 05:00:00|20733.6|20727.2|20711.1|20704.7|20734.1|20727.7|20699.1|20692.7|10
1744347900000|2025-04-11 05:05:00|20716.6|20710.2|20680.6|20674.2|20716.6|20710.2|20678.1|20671.7|12
1744348200000|2025-04-11 05:10:00|20684.6|20678.2|20716.6|20710.2|20730.1|20723.7|20680.6|20674.2|8
1744348500000|2025-04-11 05:15:00|20722.1|20715.7|20710.6|20704.2|20743.6|20737.2|20707.1|20700.7|8
1744348800000|2025-04-11 05:20:00|20711.1|20704.7|20740.6|20734.2|20744.6|20738.2|20711.1|20704.7|7
1744349100000|2025-04-11 05:25:00|20741.1|20734.7|20788.1|20781.7|20788.1|20781.7|20741.1|20734.7|13
1744349400000|2025-04-11 05:30:00|20789.1|20782.7|20801.1|20794.7|20817.1|20810.7|20789.1|20782.7|43
1744349700000|2025-04-11 05:35:00|20800.1|20793.7|20800.1|20793.7|20807.1|20800.7|20786.1|20779.7|8
1744350000000|2025-04-11 05:40:00|20799.6|20793.2|20807.1|20800.7|20816.1|20809.7|20796.1|20789.7|24
1744350300000|2025-04-11 05:45:00|20806.6|20800.2|20806.1|20799.7|20845.6|20839.2|20805.6|20799.2|73
1744350600000|2025-04-11 05:50:00|20805.6|20799.2|20821.6|20815.2|20821.6|20815.2|20791.1|20784.7|24
1744350900000|2025-04-11 05:55:00|20821.1|20814.7|20816.1|20809.7|20839.6|20833.2|20808.6|20802.2|33
1744351200000|2025-04-11 06:00:00|20815|20810.8|20821|20816.8|20855|20850.8|20804.5|20800.3|154
1744351500000|2025-04-11 06:05:00|20820.5|20816.3|20861.5|20857.3|20870.5|20866.3|20793|20788.8|209
1744351800000|2025-04-11 06:10:00|20862.5|20858.3|20835.5|20831.3|20882.5|20878.3|20829|20824.8|139
1744352100000|2025-04-11 06:15:00|20834.5|20830.3|20839|20834.8|20849|20844.8|20822|20817.8|71
1744352400000|2025-04-11 06:20:00|20838|20833.8|20844.5|20840.3|20890|20885.8|20830.5|20826.3|166
1744352700000|2025-04-11 06:25:00|20846|20841.8|20890|20885.8|20895.5|20891.3|20846|20841.8|60
1744353000000|2025-04-11 06:30:00|20890.5|20886.3|20893|20888.8|20912|20907.8|20872|20867.8|125
1744353300000|2025-04-11 06:35:00|20893.5|20889.3|20827.5|20823.3|20894.5|20890.3|20827.5|20823.3|122
1744353600000|2025-04-11 06:40:00|20827|20822.8|20861|20856.8|20884|20879.8|20818|20813.8|112
1744353900000|2025-04-11 06:45:00|20860|20855.8|20860|20855.8|20905|20900.8|20847.5|20843.3|65
1744354200000|2025-04-11 06:50:00|20861.5|20857.3|20853|20848.8|20864|20859.8|20839.5|20835.3|80
1744354500000|2025-04-11 06:55:00|20852.5|20848.3|20830|20825.8|20854.5|20850.3|20827.5|20823.3|122
1744354800000|2025-04-11 07:00:00|20829.3|20826.5|20772.3|20769.5|20832.8|20830|20768.8|20766|773
1744355100000|2025-04-11 07:05:00|20772.8|20770|20705.3|20702.5|20775.3|20772.5|20696.3|20693.5|524
1744355400000|2025-04-11 07:10:00|20708.3|20705.5|20713.8|20711|20731.8|20729|20642.3|20639.5|672
1744355700000|2025-04-11 07:15:00|20713.3|20710.5|20689.3|20686.5|20757.8|20755|20678.3|20675.5|271
1744356000000|2025-04-11 07:20:00|20685.8|20683|20708.3|20705.5|20731.8|20729|20663.3|20660.5|276
1744356300000|2025-04-11 07:25:00|20708.8|20706|20627.8|20625|20733.8|20731|20594.3|20591.5|488
1744356600000|2025-04-11 07:30:00|20624.8|20622|20656.8|20654|20664.3|20661.5|20609.8|20607|266
1744356900000|2025-04-11 07:35:00|20656.3|20653.5|20629.8|20627|20701.3|20698.5|20626.3|20623.5|178
1744357200000|2025-04-11 07:40:00|20628.8|20626|20638.3|20635.5|20659.3|20656.5|20609.8|20607|184
1744357500000|2025-04-11 07:45:00|20637.3|20634.5|20540.3|20537.5|20637.3|20634.5|20525.8|20523|444
1744357800000|2025-04-11 07:50:00|20537.3|20534.5|20557.8|20555|20565.8|20563|20522.3|20519.5|268
1744358100000|2025-04-11 07:55:00|20556.8|20554|20476.8|20474|20556.8|20554|20470.8|20468|342
1744358400000|2025-04-11 08:00:00|20474.8|20472|20455.8|20453|20480.3|20477.5|20385.8|20383|806
1744358700000|2025-04-11 08:05:00|20456.3|20453.5|20524.8|20522|20543.3|20540.5|20443.8|20441|451
1744359000000|2025-04-11 08:10:00|20524.3|20521.5|20523.8|20521|20541.3|20538.5|20508.8|20506|442
1744359300000|2025-04-11 08:15:00|20523.3|20520.5|20418.8|20416|20529.8|20527|20418.3|20415.5|330
1744359600000|2025-04-11 08:20:00|20417.3|20414.5|20393.3|20390.5|20434.3|20431.5|20390.3|20387.5|302
1744359900000|2025-04-11 08:25:00|20392.3|20389.5|20400.8|20398|20444.8|20442|20388.3|20385.5|353
1744360200000|2025-04-11 08:30:00|20400.3|20397.5|20317.8|20315|20411.3|20408.5|20317.8|20315|331
1744360500000|2025-04-11 08:35:00|20317.3|20314.5|20325.3|20322.5|20349.3|20346.5|20278.8|20276|475
1744360800000|2025-04-11 08:40:00|20324.8|20322|20288.8|20286|20328.3|20325.5|20242.3|20239.5|369
1744361100000|2025-04-11 08:45:00|20283.8|20281|20255.3|20252.5|20305.3|20302.5|20247.3|20244.5|171
1744361400000|2025-04-11 08:50:00|20256.8|20254|20214.3|20211.5|20266.3|20263.5|20195.3|20192.5|289
1744361700000|2025-04-11 08:55:00|20213.8|20211|20255.3|20252.5|20266.3|20263.5|20180.3|20177.5|445
1744362000000|2025-04-11 09:00:00|20254.8|20252|20223.8|20221|20263.8|20261|20188.8|20186|328
1744362300000|2025-04-11 09:05:00|20225.8|20223|20153.8|20151|20230.3|20227.5|20148.3|20145.5|307
1744362600000|2025-04-11 09:10:00|20153.3|20150.5|20160.8|20158|20166.3|20163.5|20108.8|20106|302
1744362900000|2025-04-11 09:15:00|20161.3|20158.5|20176.3|20173.5|20186.3|20183.5|20143.8|20141|427
1744363200000|2025-04-11 09:20:00|20175.8|20173|20235.8|20233|20248.3|20245.5|20175.8|20173|517
1744363500000|2025-04-11 09:25:00|20236.3|20233.5|20236.3|20233.5|20260.3|20257.5|20219.3|20216.5|220
1744363800000|2025-04-11 09:30:00|20238.3|20235.5|20248.3|20245.5|20253.3|20250.5|20211.8|20209|291
1744364100000|2025-04-11 09:35:00|20248.8|20246|20239.8|20237|20271.8|20269|20217.3|20214.5|224
1744364400000|2025-04-11 09:40:00|20239.3|20236.5|20260.8|20258|20262.8|20260|20204.3|20201.5|225
1744364700000|2025-04-11 09:45:00|20260.3|20257.5|20254.3|20251.5|20293.8|20291|20249.3|20246.5|341
1744365000000|2025-04-11 09:50:00|20254.8|20252|20318.3|20315.5|20320.3|20317.5|20238.8|20236|265
1744365300000|2025-04-11 09:55:00|20319.8|20317|20426.3|20423.5|20435.3|20432.5|20312.3|20309.5|498
1744365600000|2025-04-11 10:00:00|20426.8|20424|20396.8|20394|20431.3|20428.5|20374.8|20372|321
1744365900000|2025-04-11 10:05:00|20395.8|20393|20350.3|20347.5|20395.8|20393|20344.3|20341.5|182
1744366200000|2025-04-11 10:10:00|20350.8|20348|20368.3|20365.5|20372.3|20369.5|20321.8|20319|212
1744366500000|2025-04-11 10:15:00|20367.8|20365|20377.3|20374.5|20381.3|20378.5|20336.3|20333.5|158
1744366800000|2025-04-11 10:20:00|20378.3|20375.5|20396.3|20393.5|20421.3|20418.5|20373.3|20370.5|217
1744367100000|2025-04-11 10:25:00|20395.8|20393|20403.3|20400.5|20433.8|20431|20388.8|20386|230
1744367400000|2025-04-11 10:30:00|20402.8|20400|20457.3|20454.5|20467.3|20464.5|20383.3|20380.5|278
1744367700000|2025-04-11 10:35:00|20456.8|20454|20476.3|20473.5|20496.3|20493.5|20452.8|20450|277
1744368000000|2025-04-11 10:40:00|20479.3|20476.5|20441.8|20439|20481.3|20478.5|20439.3|20436.5|197
1744368300000|2025-04-11 10:45:00|20442.3|20439.5|20431.8|20429|20457.3|20454.5|20425.8|20423|179
1744368600000|2025-04-11 10:50:00|20431.3|20428.5|20450.8|20448|20457.3|20454.5|20387.8|20385|212
1744368900000|2025-04-11 10:55:00|20450.3|20447.5|20431.3|20428.5|20469.8|20467|20417.3|20414.5|109
1744369200000|2025-04-11 11:00:00|20430.8|20428|20379.3|20376.5|20432.3|20429.5|20357.8|20355|436
1744369500000|2025-04-11 11:05:00|20379.8|20377|20426.3|20423.5|20426.3|20423.5|20348.3|20345.5|208
1744369800000|2025-04-11 11:10:00|20423.3|20420.5|20383.3|20380.5|20431.3|20428.5|20382.8|20380|85
1744370100000|2025-04-11 11:15:00|20382.8|20380|20306.3|20303.5|20385.8|20383|20302.8|20300|225
1744370400000|2025-04-11 11:20:00|20304.8|20302|20292.3|20289.5|20319.3|20316.5|20271.3|20268.5|179
1744370700000|2025-04-11 11:25:00|20292.8|20290|20230.3|20227.5|20305.3|20302.5|20228.3|20225.5|264
1744371000000|2025-04-11 11:30:00|20228.8|20226|20245.8|20243|20249.8|20247|20213.8|20211|741
1744371300000|2025-04-11 11:35:00|20239.8|20237|20240.8|20238|20261.3|20258.5|20226.3|20223.5|168
1744371600000|2025-04-11 11:40:00|20240.5|20237.7|20265|20262.2|20282.5|20279.7|20235.5|20232.7|166
1744371900000|2025-04-11 11:45:00|20264.5|20261.7|20198|20195.2|20264.5|20261.7|20195|20192.2|134
1744372200000|2025-04-11 11:50:00|20197.5|20194.7|20224|20221.2|20231.5|20228.7|20176|20173.2|167
1744372500000|2025-04-11 11:55:00|20223.5|20220.7|20267.5|20264.7|20283|20280.2|20209.5|20206.7|305
1744372800000|2025-04-11 12:00:00|20272|20269.2|20289|20286.2|20299|20296.2|20258.5|20255.7|166
1744373100000|2025-04-11 12:05:00|20288.5|20285.7|20293|20290.2|20300|20297.2|20257|20254.2|92
1744373400000|2025-04-11 12:10:00|20298|20295.2|20294.5|20291.7|20310|20307.2|20280|20277.2|94
1744373700000|2025-04-11 12:15:00|20294|20291.2|20284.5|20281.7|20329.5|20326.7|20274|20271.2|235
1744374000000|2025-04-11 12:20:00|20285|20282.2|20299.5|20296.7|20326.5|20323.7|20285|20282.2|154
1744374300000|2025-04-11 12:25:00|20300|20297.2|20301.5|20298.7|20319.5|20316.7|20292.5|20289.7|97
1744374600000|2025-04-11 12:30:00|20308.5|20305.7|20380|20377.2|20381|20378.2|20308|20305.2|221
1744374900000|2025-04-11 12:35:00|20378|20375.2|20383|20380.2|20412|20409.2|20372.5|20369.7|204
1744375200000|2025-04-11 12:40:00|20383.5|20380.7|20361.5|20358.7|20391|20388.2|20353|20350.2|167
1744375500000|2025-04-11 12:45:00|20361|20358.2|20349.5|20346.7|20375|20372.2|20318.5|20315.7|215
1744375800000|2025-04-11 12:50:00|20350|20347.2|20357.5|20354.7|20366.5|20363.7|20334.5|20331.7|108
1744376100000|2025-04-11 12:55:00|20358.5|20355.7|20319|20316.2|20360.5|20357.7|20305|20302.2|151
1744376400000|2025-04-11 13:00:00|20318.5|20315.7|20336|20333.2|20347|20344.2|20303.5|20300.7|178
1744376700000|2025-04-11 13:05:00|20336.5|20333.7|20254|20251.2|20344.5|20341.7|20251.5|20248.7|197
1744377000000|2025-04-11 13:10:00|20254.5|20251.7|20245|20242.2|20260.5|20257.7|20211.5|20208.7|234
1744377300000|2025-04-11 13:15:00|20244.5|20241.7|20247|20244.2|20261.5|20258.7|20232.5|20229.7|169
1744377600000|2025-04-11 13:20:00|20246.5|20243.7|20224.5|20221.7|20258.5|20255.7|20212|20209.2|163
1744377900000|2025-04-11 13:25:00|20225.5|20222.7|20224.5|20221.7|20274|20271.2|20209|20206.2|232
1744378200000|2025-04-11 13:30:00|20224|20221.2|20240|20237.2|20259|20256.2|20178|20175.2|239
1744378500000|2025-04-11 13:35:00|20241|20238.2|20336.5|20333.7|20365|20362.2|20237.5|20234.7|358
1744378800000|2025-04-11 13:40:00|20336|20333.2|20341.5|20338.7|20366.5|20363.7|20252.5|20249.7|318
1744379100000|2025-04-11 13:45:00|20342.5|20339.7|20376|20373.2|20408.5|20405.7|20341|20338.2|352
1744379400000|2025-04-11 13:50:00|20376.5|20373.7|20406.5|20403.7|20421|20418.2|20344|20341.2|346
1744379700000|2025-04-11 13:55:00|20407|20404.2|20380|20377.2|20419.5|20416.7|20363|20360.2|307
1744380000000|2025-04-11 14:00:00|20357.5|20354.7|20348|20345.2|20375.5|20372.7|20320|20317.2|343
1744380300000|2025-04-11 14:05:00|20348.5|20345.7|20431|20428.2|20439.5|20436.7|20337|20334.2|217
1744380600000|2025-04-11 14:10:00|20431.5|20428.7|20412|20409.2|20448.5|20445.7|20345.5|20342.7|221
1744380900000|2025-04-11 14:15:00|20411.5|20408.7|20345|20342.2|20443.5|20440.7|20342.5|20339.7|330
1744381200000|2025-04-11 14:20:00|20348|20345.2|20283|20280.2|20348|20345.2|20232.5|20229.7|371
1744381500000|2025-04-11 14:25:00|20283.5|20280.7|20302.5|20299.7|20324|20321.2|20272|20269.2|257
1744381800000|2025-04-11 14:30:00|20300.5|20297.7|20369.5|20366.7|20382|20379.2|20289.5|20286.7|331
1744382100000|2025-04-11 14:35:00|20370|20367.2|20386.5|20383.7|20404|20401.2|20367|20364.2|259
1744382400000|2025-04-11 14:40:00|20386|20383.2|20443|20440.2|20444.5|20441.7|20352|20349.2|304
1744382700000|2025-04-11 14:45:00|20443.5|20440.7|20420|20417.2|20469.5|20466.7|20408|20405.2|261
1744383000000|2025-04-11 14:50:00|20419.5|20416.7|20384|20381.2|20419.5|20416.7|20362.5|20359.7|308
1744383300000|2025-04-11 14:55:00|20384.5|20381.7|20350|20347.2|20388.5|20385.7|20340.5|20337.7|228
1744383600000|2025-04-11 15:00:00|20341|20338.2|20382|20379.2|20456.5|20453.7|20341|20338.2|290
1744383900000|2025-04-11 15:05:00|20384|20381.2|20336|20333.2|20384|20381.2|20333|20330.2|216
1744384200000|2025-04-11 15:10:00|20332.5|20329.7|20330|20327.2|20359|20356.2|20324.5|20321.7|203
1744384500000|2025-04-11 15:15:00|20330.5|20327.7|20345.5|20342.7|20359.5|20356.7|20307.5|20304.7|240
1744384800000|2025-04-11 15:20:00|20347|20344.2|20329.5|20326.7|20364|20361.2|20311.5|20308.7|294
1744385100000|2025-04-11 15:25:00|20329|20326.2|20369|20366.2|20378|20375.2|20327.5|20324.7|548
1744385400000|2025-04-11 15:30:00|20369.7|20365.5|20383.2|20379|20400.7|20396.5|20350.7|20346.5|729
1744385700000|2025-04-11 15:35:00|20381.2|20377|20461.2|20457|20466.7|20462.5|20358.2|20354|426
1744386000000|2025-04-11 15:40:00|20462.7|20458.5|20466.2|20462|20469.7|20465.5|20429.2|20425|267
1744386300000|2025-04-11 15:45:00|20465.7|20461.5|20473.2|20469|20488.2|20484|20444.2|20440|183
1744386600000|2025-04-11 15:50:00|20473.7|20469.5|20447.7|20443.5|20475.7|20471.5|20434.7|20430.5|133
1744386900000|2025-04-11 15:55:00|20447.2|20443|20494.7|20490.5|20495.2|20491|20442.7|20438.5|134
1744387200000|2025-04-11 16:00:00|20495.2|20491|20496.7|20492.5|20499.2|20495|20468.2|20464|122
1744387500000|2025-04-11 16:05:00|20497.2|20493|20540.2|20536|20554.2|20550|20496.7|20492.5|270
1744387800000|2025-04-11 16:10:00|20538.7|20534.5|20554.2|20550|20582.2|20578|20538.7|20534.5|155
1744388100000|2025-04-11 16:15:00|20554.7|20550.5|20582.7|20578.5|20585.7|20581.5|20543.2|20539|67
1744388400000|2025-04-11 16:20:00|20583.2|20579|20545.2|20541|20593.7|20589.5|20540.7|20536.5|113
1744388700000|2025-04-11 16:25:00|20544.2|20540|20531.2|20527|20550.7|20546.5|20501.2|20497|209
1744389000000|2025-04-11 16:30:00|20531.7|20527.5|20595.7|20591.5|20610.2|20606|20529.2|20525|83
1744389300000|2025-04-11 16:35:00|20596.2|20592|20627.2|20623|20655.2|20651|20596.2|20592|191
1744389600000|2025-04-11 16:40:00|20626.7|20622.5|20663.2|20659|20665.2|20661|20618.7|20614.5|175
1744389900000|2025-04-11 16:45:00|20663.7|20659.5|20658.7|20654.5|20665.2|20661|20631.2|20627|76
1744390200000|2025-04-11 16:50:00|20658.2|20654|20653.7|20649.5|20668.7|20664.5|20640.7|20636.5|54
1744390500000|2025-04-11 16:55:00|20654.2|20650|20634.2|20630|20663.7|20659.5|20628.7|20624.5|100
1744390800000|2025-04-11 17:00:00|20633.7|20629.5|20643.2|20639|20660.7|20656.5|20603.2|20599|52
1744391100000|2025-04-11 17:05:00|20643.7|20639.5|20635.2|20631|20661.7|20657.5|20616.2|20612|71
1744391400000|2025-04-11 17:10:00|20634.2|20630|20611.7|20607.5|20634.7|20630.5|20599.2|20595|44
1744391700000|2025-04-11 17:15:00|20617.2|20613|20580.7|20576.5|20624.7|20620.5|20562.7|20558.5|76
1744392000000|2025-04-11 17:20:00|20583.7|20579.5|20587.2|20583|20615.2|20611|20572.2|20568|35
1744392300000|2025-04-11 17:25:00|20586.2|20582|20572.7|20568.5|20586.7|20582.5|20565.2|20561|49
1744392600000|2025-04-11 17:30:00|20573.2|20569|20573.2|20569|20597.7|20593.5|20555.7|20551.5|52
1744392900000|2025-04-11 17:35:00|20572.7|20568.5|20644.7|20640.5|20647.7|20643.5|20562.2|20558|37
1744393200000|2025-04-11 17:40:00|20645.2|20641|20704.7|20700.5|20714.2|20710|20644.7|20640.5|66
1744393500000|2025-04-11 17:45:00|20705.2|20701|20697.2|20693|20705.2|20701|20667.2|20663|35
1744393800000|2025-04-11 17:50:00|20696.7|20692.5|20724.7|20720.5|20733.7|20729.5|20681.7|20677.5|93
1744394100000|2025-04-11 17:55:00|20724.2|20720|20728.7|20724.5|20740.7|20736.5|20704.7|20700.5|53
1744394400000|2025-04-11 18:00:00|20729.2|20725|20728.2|20724|20731.7|20727.5|20690.7|20686.5|182
1744394700000|2025-04-11 18:05:00|20727.7|20723.5|20706.7|20702.5|20728.2|20724|20691.2|20687|53
1744395000000|2025-04-11 18:10:00|20706.2|20702|20691.2|20687|20706.2|20702|20675.7|20671.5|30
1744395300000|2025-04-11 18:15:00|20691.7|20687.5|20653.7|20649.5|20700.7|20696.5|20638.7|20634.5|82
1744395600000|2025-04-11 18:20:00|20654.2|20650|20674.2|20670|20686.2|20682|20646.2|20642|42
1744395900000|2025-04-11 18:25:00|20674.7|20670.5|20676.2|20672|20679.7|20675.5|20643.7|20639.5|44
1744396200000|2025-04-11 18:30:00|20676.7|20672.5|20675.2|20671|20687.7|20683.5|20669.7|20665.5|41
1744396500000|2025-04-11 18:35:00|20674.7|20670.5|20694.2|20690|20712.2|20708|20665.2|20661|50
1744396800000|2025-04-11 18:40:00|20693.7|20689.5|20713.7|20709.5|20724.2|20720|20693.7|20689.5|63
1744397100000|2025-04-11 18:45:00|20714.7|20710.5|20722.7|20718.5|20736.2|20732|20711.2|20707|65
1744397400000|2025-04-11 18:50:00|20723.2|20719|20704.2|20700|20724.2|20720|20658.2|20654|83
1744397700000|2025-04-11 18:55:00|20704.7|20700.5|20666.2|20662|20704.7|20700.5|20666.2|20662|35
1744398000000|2025-04-11 19:00:00|20665.7|20661.5|20712.2|20708|20721.7|20717.5|20665.7|20661.5|58
1744398300000|2025-04-11 19:05:00|20712.7|20708.5|20749.2|20745|20749.7|20745.5|20695.2|20691|84
1744398600000|2025-04-11 19:10:00|20749.7|20745.5|20754.7|20750.5|20759.7|20755.5|20736.7|20732.5|80
1744398900000|2025-04-11 19:15:00|20755.2|20751|20754.2|20750|20756.7|20752.5|20717.7|20713.5|70
1744399200000|2025-04-11 19:20:00|20754.7|20750.5|20766.7|20762.5|20784.7|20780.5|20746.2|20742|81
1744399500000|2025-04-11 19:25:00|20768.2|20764|20752.7|20748.5|20777.2|20773|20745.7|20741.5|35
1744399800000|2025-04-11 19:30:00|20751.2|20747|20728.2|20724|20751.2|20747|20713.2|20709|132
1744400100000|2025-04-11 19:35:00|20727.7|20723.5|20728.2|20724|20730.7|20726.5|20707.2|20703|65
1744400400000|2025-04-11 19:40:00|20729.2|20725|20731.2|20727|20737.7|20733.5|20713.2|20709|109
1744400700000|2025-04-11 19:45:00|20729.7|20725.5|20732.2|20728|20733.2|20729|20701.2|20697|135
1744401000000|2025-04-11 19:50:00|20732.7|20728.5|20730.2|20726|20744.7|20740.5|20720.7|20716.5|135
1744401300000|2025-04-11 19:55:00|20730.7|20726.5|20698.2|20694|20738.2|20734|20697.7|20693.5|219
1744401600000|2025-04-11 20:00:00|20693.3|20684.9|20712.7|20704.3|20715.8|20707.4|20679.6|20671.2|0
1744401900000|2025-04-11 20:05:00|20710.4|20702|20704.2|20695.8|20717.3|20708.9|20701.9|20693.5|9
1744402200000|2025-04-11 20:10:00|20703.4|20695|20715.8|20707.4|20716.6|20708.2|20697.9|20689.5|0
1744402500000|2025-04-11 20:15:00|20716.6|20708.2|20719.7|20711.3|20729.1|20720.7|20709.7|20701.3|0
1744402800000|2025-04-11 20:20:00|20720.5|20712.1|20704.1|20695.7|20720.5|20712.1|20696.4|20688|0
1744403100000|2025-04-11 20:25:00|20703.4|20695|20718.9|20710.5|20723.5|20715.1|20703.4|20695|0
1744403400000|2025-04-11 20:30:00|20719.7|20711.3|20715.2|20706.8|20724.4|20716|20714.4|20706|0
1744403700000|2025-04-11 20:35:00|20716.7|20708.3|20718.8|20710.4|20719.7|20711.3|20711.2|20702.8|0
1744404000000|2025-04-11 20:40:00|20718|20709.6|20721.1|20712.7|20725|20716.6|20716.5|20708.1|0
1744404300000|2025-04-11 20:45:00|20720.3|20711.9|20722.4|20714|20724|20715.6|20719.4|20711|0
1744404600000|2025-04-11 20:50:00|20721.6|20713.2|20714.6|20706.2|20722.4|20714|20714.6|20706.2|0
1744404900000|2025-04-11 20:55:00|20713.8|20705.4|20709.7|20701.3|20716.9|20708.5|20703.4|20695|0
1744581600000|2025-04-13 22:00:00|20820.9|20812.5|20848.5|20840.1|20865.3|20856.9|20820|20811.6|0
1744581900000|2025-04-13 22:05:00|20848.2|20839.8|20817.8|20809.4|20848.5|20840.1|20802|20793.6|0
1744582200000|2025-04-13 22:10:00|20818.2|20809.8|20807.5|20799.1|20844.8|20836.4|20804.4|20796|0
1744582500000|2025-04-13 22:15:00|20807.1|20798.7|20789.4|20781|20817|20808.6|20750.4|20742|0
1744582800000|2025-04-13 22:20:00|20789.8|20781.4|20776.1|20767.7|20799.1|20790.7|20761.5|20753.1|0
1744583100000|2025-04-13 22:25:00|20776.8|20768.4|20755.5|20747.1|20776.8|20768.4|20746.7|20738.3|0
1744583400000|2025-04-13 22:30:00|20754.7|20746.3|20760.9|20752.5|20781.9|20773.5|20748.5|20740.1|0
1744583700000|2025-04-13 22:35:00|20760.5|20752.1|20781.2|20772.8|20782|20773.6|20747.8|20739.4|0
1744584000000|2025-04-13 22:40:00|20781.6|20773.2|20784|20775.6|20801.7|20793.3|20777|20768.6|0
1744584300000|2025-04-13 22:45:00|20783.6|20775.2|20771.1|20762.7|20793.4|20785|20761.4|20753|0
1744584600000|2025-04-13 22:50:00|20770.7|20762.3|20765|20756.6|20787.4|20779|20764|20755.6|0
1744584900000|2025-04-13 22:55:00|20765.4|20757|20758|20749.6|20770|20761.6|20754.2|20745.8|0
1744585200000|2025-04-13 23:00:00|20761.1|20752.7|20779.5|20771.1|20788.8|20780.4|20743.7|20735.3|0
1744585500000|2025-04-13 23:05:00|20778.4|20770|20791.4|20783|20806.3|20797.9|20778|20769.6|0
1744585800000|2025-04-13 23:10:00|20791.8|20783.4|20801.2|20792.8|20811.8|20803.4|20786.7|20778.3|0
1744586100000|2025-04-13 23:15:00|20801.6|20793.2|20825.4|20817|20828.4|20820|20801.6|20793.2|0
1744586400000|2025-04-13 23:20:00|20825|20816.6|20828.3|20819.9|20833.1|20824.7|20814.4|20806|0
1744586700000|2025-04-13 23:25:00|20828.7|20820.3|20825.8|20817.4|20840.8|20832.4|20823.9|20815.5|0
1744587000000|2025-04-13 23:30:00|20826.2|20817.8|20803.9|20795.5|20831.6|20823.2|20802.4|20794|0
1744587300000|2025-04-13 23:35:00|20804.7|20796.3|20804.5|20796.1|20810.1|20801.7|20800.7|20792.3|0
1744587600000|2025-04-13 23:40:00|20805.2|20796.8|20801.4|20793|20806.4|20798|20792|20783.6|0
1744587900000|2025-04-13 23:45:00|20801.8|20793.4|20803.4|20795|20807.7|20799.3|20797.6|20789.2|0
1744588200000|2025-04-13 23:50:00|20803.8|20795.4|20801.4|20793|20806.9|20798.5|20795.7|20787.3|0
1744588500000|2025-04-13 23:55:00|20801.1|20792.7|20801.7|20793.3|20804.5|20796.1|20796.8|20788.4|0
1744588800000|2025-04-14 00:00:00|20800.9|20792.5|20795.5|20787.1|20826|20817.6|20792.9|20784.5|0
1744589100000|2025-04-14 00:05:00|20796.2|20787.8|20800.1|20791.7|20815.1|20806.7|20785.7|20777.3|0
1744589400000|2025-04-14 00:10:00|20800.4|20792|20805.8|20797.4|20823.6|20815.2|20793.5|20785.1|0
1744589700000|2025-04-14 00:15:00|20805.4|20797|20854.2|20847.8|20862.7|20856.3|20803.8|20795.4|77
1744590000000|2025-04-14 00:20:00|20848.7|20842.3|20807.2|20800.8|20861.7|20855.3|20802.2|20795.8|37
1744590300000|2025-04-14 00:25:00|20803.2|20796.8|20832.7|20826.3|20835.2|20828.8|20789.2|20782.8|14
1744590600000|2025-04-14 00:30:00|20831.7|20825.3|20850.7|20844.3|20866.2|20859.8|20831.7|20825.3|21
1744590900000|2025-04-14 00:35:00|20855.7|20849.3|20854.2|20847.8|20859.7|20853.3|20849.2|20842.8|3
1744591200000|2025-04-14 00:40:00|20854.7|20848.3|20840.7|20834.3|20861.2|20854.8|20827.7|20821.3|35
1744591500000|2025-04-14 00:45:00|20839.7|20833.3|20835.2|20828.8|20840.2|20833.8|20828.7|20822.3|3
1744591800000|2025-04-14 00:50:00|20834.7|20828.3|20809.2|20802.8|20834.7|20828.3|20805.7|20799.3|4
1744592100000|2025-04-14 00:55:00|20808.7|20802.3|20809.7|20803.3|20809.7|20803.3|20802.7|20796.3|0
1744592400000|2025-04-14 01:00:00|20810.2|20803.8|20818.7|20812.3|20833.2|20826.8|20807.2|20800.8|16
1744592700000|2025-04-14 01:05:00|20819.2|20812.8|20811.2|20804.8|20819.7|20813.3|20808.2|20801.8|1
1744593000000|2025-04-14 01:10:00|20811.7|20805.3|20808.7|20802.3|20812.7|20806.3|20808.7|20802.3|13
1744593300000|2025-04-14 01:15:00|20809.2|20802.8|20801.2|20794.8|20810.2|20803.8|20799.7|20793.3|0
1744593600000|2025-04-14 01:20:00|20800.7|20794.3|20800.7|20794.3|20807.7|20801.3|20796.2|20789.8|23
1744593900000|2025-04-14 01:25:00|20802.2|20795.8|20816.2|20809.8|20839.7|20833.3|20802.2|20795.8|25
1744594200000|2025-04-14 01:30:00|20813.2|20806.8|20821.2|20814.8|20821.2|20814.8|20808.7|20802.3|3
1744594500000|2025-04-14 01:35:00|20820.7|20814.3|20822.2|20815.8|20823.7|20817.3|20813.7|20807.3|4
1744594800000|2025-04-14 01:40:00|20822.7|20816.3|20786.2|20779.8|20822.7|20816.3|20785.7|20779.3|16
1744595100000|2025-04-14 01:45:00|20782.2|20775.8|20792.2|20785.8|20793.2|20786.8|20780.2|20773.8|4
1744595400000|2025-04-14 01:50:00|20791.7|20785.3|20795.2|20788.8|20795.2|20788.8|20788.7|20782.3|1
1744595700000|2025-04-14 01:55:00|20802.2|20795.8|20809.2|20802.8|20812.2|20805.8|20802.2|20795.8|3
1744596000000|2025-04-14 02:00:00|20809.7|20803.3|20814.2|20807.8|20814.7|20808.3|20809.7|20803.3|4
1744596600000|2025-04-14 02:10:00|20814.7|20808.3|20816.2|20809.8|20824.2|20817.8|20814.7|20808.3|3
1744596900000|2025-04-14 02:15:00|20816.7|20810.3|20817.7|20811.3|20822.7|20816.3|20816.7|20810.3|3
1744597200000|2025-04-14 02:20:00|20817.2|20810.8|20808.7|20802.3|20817.2|20810.8|20808.2|20801.8|1
1744597500000|2025-04-14 02:25:00|20809.2|20802.8|20808.7|20802.3|20810.2|20803.8|20807.7|20801.3|2
1744597800000|2025-04-14 02:30:00|20808.2|20801.8|20808.7|20802.3|20809.2|20802.8|20807.2|20800.8|1
1744598100000|2025-04-14 02:35:00|20808.2|20801.8|20806.7|20800.3|20810.2|20803.8|20806.7|20800.3|2
1744598400000|2025-04-14 02:40:00|20807.2|20800.8|20823.7|20817.3|20824.2|20817.8|20807.2|20800.8|2
1744598700000|2025-04-14 02:45:00|20823.2|20816.8|20826.2|20819.8|20826.2|20819.8|20821.2|20814.8|0
1744599000000|2025-04-14 02:50:00|20824.2|20817.8|20823.2|20816.8|20824.2|20817.8|20823.2|20816.8|0
1744599300000|2025-04-14 02:55:00|20822.7|20816.3|20823.2|20816.8|20824.7|20818.3|20817.2|20810.8|8
1744599600000|2025-04-14 03:00:00|20822.7|20816.3|20813.7|20807.3|20822.7|20816.3|20803.7|20797.3|27
1744599900000|2025-04-14 03:05:00|20814.2|20807.8|20778.7|20772.3|20814.7|20808.3|20772.7|20766.3|6
1744600200000|2025-04-14 03:10:00|20770.7|20764.3|20783.2|20776.8|20784.2|20777.8|20770.7|20764.3|10
1744600500000|2025-04-14 03:15:00|20790.7|20784.3|20809.7|20803.3|20809.7|20803.3|20790.7|20784.3|0
1744600800000|2025-04-14 03:20:00|20810.2|20803.8|20842.2|20835.8|20852.7|20846.3|20810.2|20803.8|13
1744601100000|2025-04-14 03:25:00|20841.7|20835.3|20844.2|20837.8|20851.7|20845.3|20841.2|20834.8|1
1744601400000|2025-04-14 03:30:00|20844.7|20838.3|20832.2|20825.8|20845.2|20838.8|20832.2|20825.8|1
1744601700000|2025-04-14 03:35:00|20831.2|20824.8|20827.2|20820.8|20832.7|20826.3|20827.2|20820.8|0
1744602000000|2025-04-14 03:40:00|20820.7|20814.3|20821.2|20814.8|20833.2|20826.8|20817.2|20810.8|13
1744602300000|2025-04-14 03:45:00|20821.7|20815.3|20808.2|20801.8|20825.2|20818.8|20808.2|20801.8|15
1744602600000|2025-04-14 03:50:00|20810.7|20804.3|20810.2|20803.8|20810.7|20804.3|20808.7|20802.3|0
1744602900000|2025-04-14 03:55:00|20810.7|20804.3|20808.2|20801.8|20810.7|20804.3|20802.2|20795.8|0
1744603200000|2025-04-14 04:00:00|20807.7|20801.3|20807.7|20801.3|20807.7|20801.3|20807.7|20801.3|0
1744603500000|2025-04-14 04:05:00|20802.2|20795.8|20794.7|20788.3|20803.2|20796.8|20794.7|20788.3|8
1744603800000|2025-04-14 04:10:00|20794.2|20787.8|20806.2|20799.8|20806.2|20799.8|20793.7|20787.3|1
1744604100000|2025-04-14 04:15:00|20809.7|20803.3|20809.2|20802.8|20809.7|20803.3|20807.7|20801.3|0
1744604400000|2025-04-14 04:20:00|20808.7|20802.3|20819.7|20813.3|20825.7|20819.3|20807.7|20801.3|6
1744604700000|2025-04-14 04:25:00|20811.2|20804.8|20826.2|20819.8|20826.7|20820.3|20807.7|20801.3|6
1744605000000|2025-04-14 04:30:00|20826.7|20820.3|20807.7|20801.3|20826.7|20820.3|20807.2|20800.8|3
1744605300000|2025-04-14 04:35:00|20808.2|20801.8|20804.7|20798.3|20811.2|20804.8|20802.2|20795.8|4
1744605600000|2025-04-14 04:40:00|20805.2|20798.8|20808.2|20801.8|20814.7|20808.3|20804.7|20798.3|3
1744605900000|2025-04-14 04:45:00|20806.7|20800.3|20831.2|20824.8|20831.2|20824.8|20805.2|20798.8|3
1744606200000|2025-04-14 04:50:00|20838.2|20831.8|20823.2|20816.8|20843.7|20837.3|20822.2|20815.8|32
1744606500000|2025-04-14 04:55:00|20823.7|20817.3|20821.7|20815.3|20823.7|20817.3|20819.2|20812.8|0
1744606800000|2025-04-14 05:00:00|20821.2|20814.8|20825.7|20819.3|20833.2|20826.8|20820.2|20813.8|14
1744607100000|2025-04-14 05:05:00|20825.2|20818.8|20842.2|20835.8|20845.2|20838.8|20820.7|20814.3|22
1744607400000|2025-04-14 05:10:00|20841.7|20835.3|20837.7|20831.3|20857.2|20850.8|20836.2|20829.8|9
1744607700000|2025-04-14 05:15:00|20838.2|20831.8|20828.2|20821.8|20842.7|20836.3|20827.7|20821.3|10
1744608000000|2025-04-14 05:20:00|20827.7|20821.3|20813.7|20807.3|20827.7|20821.3|20806.2|20799.8|31
1744608300000|2025-04-14 05:25:00|20813.2|20806.8|20827.2|20820.8|20827.2|20820.8|20813.2|20806.8|5
1744608600000|2025-04-14 05:30:00|20825.7|20819.3|20839.2|20832.8|20844.2|20837.8|20819.2|20812.8|39
1744608900000|2025-04-14 05:35:00|20838.7|20832.3|20814.2|20807.8|20838.7|20832.3|20806.7|20800.3|40
1744609200000|2025-04-14 05:40:00|20814.7|20808.3|20806.2|20799.8|20815.2|20808.8|20803.7|20797.3|17
1744609500000|2025-04-14 05:45:00|20808.2|20801.8|20805.7|20799.3|20810.7|20804.3|20805.2|20798.8|8
1744609800000|2025-04-14 05:50:00|20805.2|20798.8|20813.2|20806.8|20815.2|20808.8|20802.7|20796.3|15
1744610100000|2025-04-14 05:55:00|20811.2|20804.8|20797.2|20790.8|20811.2|20804.8|20797.2|20790.8|52
1744610400000|2025-04-14 06:00:00|20796.1|20791.9|20790.6|20786.4|20817.6|20813.4|20770.1|20765.9|126
1744610700000|2025-04-14 06:05:00|20791.1|20786.9|20788.1|20783.9|20807.1|20802.9|20786.6|20782.4|84
1744611000000|2025-04-14 06:10:00|20787.1|20782.9|20817.6|20813.4|20836.6|20832.4|20787.1|20782.9|84
1744611300000|2025-04-14 06:15:00|20815.1|20810.9|20816.6|20812.4|20822.6|20818.4|20801.1|20796.9|36
1744611600000|2025-04-14 06:20:00|20817.1|20812.9|20810.1|20805.9|20824.6|20820.4|20800.6|20796.4|60
1744611900000|2025-04-14 06:25:00|20808.1|20803.9|20805.1|20800.9|20826.1|20821.9|20803.1|20798.9|68
1744612200000|2025-04-14 06:30:00|20806.6|20802.4|20820.6|20816.4|20826.1|20821.9|20806.6|20802.4|40
1744612500000|2025-04-14 06:35:00|20820.1|20815.9|20840.1|20835.9|20849.1|20844.9|20815.1|20810.9|77
1744612800000|2025-04-14 06:40:00|20840.6|20836.4|20848.6|20844.4|20852.1|20847.9|20834.6|20830.4|87
1744613100000|2025-04-14 06:45:00|20847.1|20842.9|20849.1|20844.9|20852.1|20847.9|20835.6|20831.4|53
1744613400000|2025-04-14 06:50:00|20851.1|20846.9|20836.1|20831.9|20865.1|20860.9|20832.6|20828.4|74
1744613700000|2025-04-14 06:55:00|20835.1|20830.9|20875.6|20871.4|20883.6|20879.4|20835.1|20830.9|141
1744614000000|2025-04-14 07:00:00|20874.6|20870.4|20820.4|20817.6|20874.6|20871.1|20793.4|20790.6|800
1744614300000|2025-04-14 07:05:00|20820.9|20818.1|20728.4|20725.6|20849.9|20847.1|20714.9|20712.1|551
1744614600000|2025-04-14 07:10:00|20727.9|20725.1|20731.4|20728.6|20755.9|20753.1|20700.4|20697.6|387
1744614900000|2025-04-14 07:15:00|20734.9|20732.1|20760.9|20758.1|20779.4|20776.6|20734.9|20732.1|291
1744615200000|2025-04-14 07:20:00|20760.4|20757.6|20794.9|20792.1|20808.4|20805.6|20752.9|20750.1|289
1744615500000|2025-04-14 07:25:00|20795.4|20792.6|20807.9|20805.1|20827.4|20824.6|20778.9|20776.1|221
1744615800000|2025-04-14 07:30:00|20807.4|20804.6|20787.9|20785.1|20849.9|20847.1|20787.9|20785.1|247
1744616100000|2025-04-14 07:35:00|20787.4|20784.6|20833.9|20831.1|20835.4|20832.6|20749.4|20746.6|429
1744616400000|2025-04-14 07:40:00|20834.4|20831.6|20859.9|20857.1|20862.4|20859.6|20820.4|20817.6|284
1744616700000|2025-04-14 07:45:00|20860.9|20858.1|20838.9|20836.1|20883.4|20880.6|20828.4|20825.6|397
1744617000000|2025-04-14 07:50:00|20838.4|20835.6|20852.4|20849.6|20875.4|20872.6|20828.9|20826.1|197
1744617300000|2025-04-14 07:55:00|20851.9|20849.1|20833.4|20830.6|20851.9|20849.1|20809.9|20807.1|243
1744617600000|2025-04-14 08:00:00|20832.9|20830.1|20884.4|20881.6|20884.4|20881.6|20830.9|20828.1|267
1744617900000|2025-04-14 08:05:00|20889.4|20886.6|20859.4|20856.6|20901.4|20898.6|20854.9|20852.1|197
1744618200000|2025-04-14 08:10:00|20858.9|20856.1|20865.4|20862.6|20868.4|20865.6|20809.9|20807.1|283
1744618500000|2025-04-14 08:15:00|20866.9|20864.1|20866.4|20863.6|20897.4|20894.6|20857.9|20855.1|168
1744618800000|2025-04-14 08:20:00|20865.9|20863.1|20896.9|20894.1|20899.4|20896.6|20856.9|20854.1|166
1744619100000|2025-04-14 08:25:00|20896.4|20893.6|20893.9|20891.1|20897.9|20895.1|20872.4|20869.6|138
1744619400000|2025-04-14 08:30:00|20890.9|20888.1|20894.4|20891.6|20910.9|20908.1|20873.4|20870.6|195
1744619700000|2025-04-14 08:35:00|20893.9|20891.1|20898.4|20895.6|20925.9|20923.1|20892.9|20890.1|209
1744620000000|2025-04-14 08:40:00|20898.9|20896.1|20889.9|20887.1|20913.9|20911.1|20880.9|20878.1|133
1744620300000|2025-04-14 08:45:00|20886.9|20884.1|20912.4|20909.6|20920.9|20918.1|20882.9|20880.1|158
1744620600000|2025-04-14 08:50:00|20912.9|20910.1|20894.9|20892.1|20912.9|20910.1|20875.9|20873.1|243
1744620900000|2025-04-14 08:55:00|20894.4|20891.6|20864.4|20861.6|20895.9|20893.1|20863.9|20861.1|247
1744621200000|2025-04-14 09:00:00|20866.9|20864.1|20921.4|20918.6|20927.9|20925.1|20866.9|20864.1|248
1744621500000|2025-04-14 09:05:00|20921.9|20919.1|20923.9|20921.1|20956.4|20953.6|20920.9|20918.1|247
1744621800000|2025-04-14 09:10:00|20923.4|20920.6|20913.4|20910.6|20936.9|20934.1|20906.9|20904.1|218
1744622100000|2025-04-14 09:15:00|20912.9|20910.1|20888.4|20885.6|20927.4|20924.6|20882.4|20879.6|206
1744622400000|2025-04-14 09:20:00|20889.9|20887.1|20854.9|20852.1|20902.9|20900.1|20848.9|20846.1|231
1744622700000|2025-04-14 09:25:00|20855.4|20852.6|20844.4|20841.6|20859.9|20857.1|20834.4|20831.6|227
1744623000000|2025-04-14 09:30:00|20844.9|20842.1|20855.9|20853.1|20867.9|20865.1|20843.4|20840.6|108
1744623300000|2025-04-14 09:35:00|20855.4|20852.6|20812.9|20810.1|20855.4|20852.6|20809.4|20806.6|161
1744623600000|2025-04-14 09:40:00|20814.4|20811.6|20820.9|20818.1|20828.4|20825.6|20801.9|20799.1|228
1744623900000|2025-04-14 09:45:00|20823.4|20820.6|20802.4|20799.6|20823.4|20820.6|20791.9|20789.1|181
1744624200000|2025-04-14 09:50:00|20803.4|20800.6|20833.9|20831.1|20839.9|20837.1|20800.9|20798.1|144
1744624500000|2025-04-14 09:55:00|20835.4|20832.6|20847.9|20845.1|20851.9|20849.1|20833.4|20830.6|117
1744624800000|2025-04-14 10:00:00|20847.4|20844.6|20887.4|20884.6|20900.4|20897.6|20835.9|20833.1|251
1744625100000|2025-04-14 10:05:00|20886.9|20884.1|20855.9|20853.1|20886.9|20884.1|20855.9|20853.1|86
1744625400000|2025-04-14 10:10:00|20856.4|20853.6|20867.9|20865.1|20876.4|20873.6|20856.4|20853.6|58
1744625700000|2025-04-14 10:15:00|20867.4|20864.6|20863.9|20861.1|20869.4|20866.6|20850.9|20848.1|86
1744626000000|2025-04-14 10:20:00|20864.4|20861.6|20848.9|20846.1|20864.4|20861.6|20839.4|20836.6|65
1744626300000|2025-04-14 10:25:00|20848.4|20845.6|20846.4|20843.6|20867.4|20864.6|20838.9|20836.1|97
1744626600000|2025-04-14 10:30:00|20848.9|20846.1|20877.4|20874.6|20881.9|20879.1|20848.9|20846.1|121
1744626900000|2025-04-14 10:35:00|20878.9|20876.1|20892.9|20890.1|20894.4|20891.6|20877.4|20874.6|134
1744627200000|2025-04-14 10:40:00|20892.4|20889.6|20880.4|20877.6|20898.4|20895.6|20879.4|20876.6|152
1744627500000|2025-04-14 10:45:00|20880.9|20878.1|20892.9|20890.1|20895.9|20893.1|20877.9|20875.1|68
1744627800000|2025-04-14 10:50:00|20892.4|20889.6|20872.9|20870.1|20895.9|20893.1|20866.4|20863.6|113
1744628100000|2025-04-14 10:55:00|20873.4|20870.6|20886.4|20883.6|20888.4|20885.6|20866.9|20864.1|98
1744628400000|2025-04-14 11:00:00|20886.9|20884.1|20891.9|20889.1|20898.9|20896.1|20870.9|20868.1|154
1744628700000|2025-04-14 11:05:00|20894.4|20891.6|20897.4|20894.6|20910.4|20907.6|20881.9|20879.1|99
1744629000000|2025-04-14 11:10:00|20897.9|20895.1|20884.9|20882.1|20898.9|20896.1|20868.9|20866.1|133
1744629300000|2025-04-14 11:15:00|20885.4|20882.6|20860.9|20858.1|20885.4|20882.6|20856.9|20854.1|92
1744629600000|2025-04-14 11:20:00|20861.4|20858.6|20851.9|20849.1|20868.4|20865.6|20848.9|20846.1|81
1744629900000|2025-04-14 11:25:00|20858.9|20856.1|20874.4|20871.6|20905.9|20903.1|20856.4|20853.6|156
1744630200000|2025-04-14 11:30:00|20873.9|20871.1|20866.9|20864.1|20889.4|20886.6|20863.9|20861.1|162
1744630500000|2025-04-14 11:35:00|20865.9|20863.1|20865.9|20863.1|20872.4|20869.6|20860.4|20857.6|81
1744630800000|2025-04-14 11:40:00|20866.4|20863.6|20869.4|20866.6|20869.4|20866.6|20853.9|20851.1|107
1744631100000|2025-04-14 11:45:00|20869.9|20867.1|20857.9|20855.1|20879.9|20877.1|20857.9|20855.1|183
1744631400000|2025-04-14 11:50:00|20858.4|20855.6|20831.4|20828.6|20861.4|20858.6|20831.4|20828.6|198
1744631700000|2025-04-14 11:55:00|20832.9|20830.1|20820.4|20817.6|20832.9|20830.1|20816.4|20813.6|160
1744632000000|2025-04-14 12:00:00|20820.9|20818.1|20820.4|20817.6|20828.4|20825.6|20794.4|20791.6|241
1744632300000|2025-04-14 12:05:00|20820.9|20818.1|20845.9|20843.1|20848.4|20845.6|20813.9|20811.1|1175
1744632600000|2025-04-14 12:10:00|20846.9|20844.1|20842.9|20840.1|20855.9|20853.1|20830.9|20828.1|441
1744632900000|2025-04-14 12:15:00|20841.9|20839.1|20859.9|20857.1|20861.4|20858.6|20835.9|20833.1|69
1744633200000|2025-04-14 12:20:00|20860.4|20857.6|20901.9|20899.1|20908.9|20906.1|20858.9|20856.1|194
1744633500000|2025-04-14 12:25:00|20901.4|20898.6|20891.9|20889.1|20909.9|20907.1|20891.4|20888.6|141
1744633800000|2025-04-14 12:30:00|20892.4|20889.6|20902.9|20900.1|20902.9|20900.1|20878.4|20875.6|131
1744634100000|2025-04-14 12:35:00|20902.4|20899.6|20939.9|20937.1|20944.4|20941.6|20902.4|20899.6|269
1744634400000|2025-04-14 12:40:00|20940.4|20937.6|20923.9|20921.1|20946.4|20943.6|20912.9|20910.1|134
1744634700000|2025-04-14 12:45:00|20924.4|20921.6|20929.4|20926.6|20945.9|20943.1|20924.4|20921.6|151
1744635000000|2025-04-14 12:50:00|20928.9|20926.1|20954.4|20951.6|20957.4|20954.6|20928.9|20926.1|213
1744635300000|2025-04-14 12:55:00|20953.9|20951.1|20949.9|20947.1|20961.9|20959.1|20942.4|20939.6|238
1744635600000|2025-04-14 13:00:00|20950.4|20947.6|20946.4|20943.6|20953.9|20951.1|20922.9|20920.1|248
1744635900000|2025-04-14 13:05:00|20945.9|20943.1|20943.4|20940.6|20958.4|20955.6|20934.9|20932.1|168
1744636200000|2025-04-14 13:10:00|20942.9|20940.1|20939.4|20936.6|20947.4|20944.6|20924.9|20922.1|199
1744636500000|2025-04-14 13:15:00|20939.9|20937.1|20941.9|20939.1|20955.9|20953.1|20925.9|20923.1|178
1744636800000|2025-04-14 13:20:00|20942.4|20939.6|20929.9|20927.1|20945.4|20942.6|20925.4|20922.6|93
1744637100000|2025-04-14 13:25:00|20930.4|20927.6|20933.9|20931.1|20946.4|20943.6|20930.4|20927.6|157
1744637400000|2025-04-14 13:30:00|20933.4|20930.6|20922.4|20919.6|20945.9|20943.1|20899.9|20897.1|370
1744637700000|2025-04-14 13:35:00|20922.9|20920.1|20900.9|20898.1|20936.4|20933.6|20898.4|20895.6|286
1744638000000|2025-04-14 13:40:00|20901.4|20898.6|20900.4|20897.6|20911.9|20909.1|20867.4|20864.6|293
1744638300000|2025-04-14 13:45:00|20900.9|20898.1|20926.9|20924.1|20934.9|20932.1|20862.9|20860.1|379
1744638600000|2025-04-14 13:50:00|20926.4|20923.6|20921.9|20919.1|20934.4|20931.6|20902.4|20899.6|259
1744638900000|2025-04-14 13:55:00|20922.4|20919.6|20899.4|20896.6|20924.4|20921.6|20875.9|20873.1|279
1744639200000|2025-04-14 14:00:00|20899.9|20897.1|20979.4|20976.6|20994.9|20992.1|20899.4|20896.6|580
1744639500000|2025-04-14 14:05:00|20979.9|20977.1|20952.9|20950.1|21000.4|20997.6|20950.4|20947.6|313
1744639800000|2025-04-14 14:10:00|20953.4|20950.6|20954.9|20952.1|20966.9|20964.1|20927.4|20924.6|458
1744640100000|2025-04-14 14:15:00|20955.4|20952.6|20981.9|20979.1|20993.4|20990.6|20934.4|20931.6|218
1744640400000|2025-04-14 14:20:00|20982.4|20979.6|20979.4|20976.6|20989.9|20987.1|20950.9|20948.1|146
1744640700000|2025-04-14 14:25:00|20979.9|20977.1|20991.4|20988.6|21001.4|20998.6|20966.9|20964.1|154
1744641000000|2025-04-14 14:30:00|20990.9|20988.1|20981.9|20979.1|20998.4|20995.6|20972.9|20970.1|265
1744641300000|2025-04-14 14:35:00|20981.4|20978.6|20985.9|20983.1|21014.9|21012.1|20969.9|20967.1|221
1744641600000|2025-04-14 14:40:00|20986.4|20983.6|20989.4|20986.6|21000.9|20998.1|20965.9|20963.1|228
1744641900000|2025-04-14 14:45:00|20989.9|20987.1|21027.9|21025.1|21033.4|21030.6|20988.4|20985.6|191
1744642200000|2025-04-14 14:50:00|21028.4|21025.6|21046.4|21043.6|21054.9|21052.1|21021.4|21018.6|255
1744642500000|2025-04-14 14:55:00|21046.9|21044.1|20995.9|20993.1|21046.9|21044.1|20993.9|20991.1|324
1744642800000|2025-04-14 15:00:00|20995.4|20992.6|20968.4|20965.6|21009.4|21006.6|20960.9|20958.1|409
1744643100000|2025-04-14 15:05:00|20969.9|20967.1|20969.9|20967.1|20976.9|20974.1|20945.9|20943.1|363
1744643400000|2025-04-14 15:10:00|20969.4|20966.6|20977.4|20974.6|20989.9|20987.1|20966.9|20964.1|316
1744643700000|2025-04-14 15:15:00|20976.9|20974.1|20979.4|20976.6|20987.4|20984.6|20959.4|20956.6|267
1744644000000|2025-04-14 15:20:00|20979.9|20977.1|20948.4|20945.6|20985.4|20982.6|20948.4|20945.6|360
1744644300000|2025-04-14 15:25:00|20947.4|20944.6|20909.4|20906.6|20951.4|20948.6|20905.9|20903.1|668
1744644600000|2025-04-14 15:30:00|20911.4|20908.6|20954.6|20950.4|20954.6|20950.4|20900.1|20895.9|1009
1744644900000|2025-04-14 15:35:00|20955.1|20950.9|20889.6|20885.4|20961.1|20956.9|20885.1|20880.9|834
1744645200000|2025-04-14 15:40:00|20889.1|20884.9|20884.1|20879.9|20890.1|20885.9|20845.6|20841.4|330
1744645500000|2025-04-14 15:45:00|20883.6|20879.4|20818.1|20813.9|20883.6|20879.4|20818.1|20813.9|536
1744645800000|2025-04-14 15:50:00|20818.6|20814.4|20823.6|20819.4|20834.1|20829.9|20803.6|20799.4|215
1744646100000|2025-04-14 15:55:00|20822.1|20817.9|20817.1|20812.9|20860.6|20856.4|20814.6|20810.4|152
1744646400000|2025-04-14 16:00:00|20817.6|20813.4|20838.6|20834.4|20858.1|20853.9|20786.6|20782.4|256
1744646700000|2025-04-14 16:05:00|20838.1|20833.9|20827.1|20822.9|20855.1|20850.9|20823.6|20819.4|105
1744647000000|2025-04-14 16:10:00|20828.6|20824.4|20812.6|20808.4|20840.1|20835.9|20771.1|20766.9|194
1744647300000|2025-04-14 16:15:00|20813.1|20808.9|20867.6|20863.4|20882.1|20877.9|20811.1|20806.9|223
1744647600000|2025-04-14 16:20:00|20868.1|20863.9|20859.6|20855.4|20889.6|20885.4|20842.6|20838.4|179
1744647900000|2025-04-14 16:25:00|20860.1|20855.9|20836.6|20832.4|20865.6|20861.4|20826.1|20821.9|120
1744648200000|2025-04-14 16:30:00|20836.1|20831.9|20883.6|20879.4|20884.6|20880.4|20823.1|20818.9|91
1744648500000|2025-04-14 16:35:00|20884.1|20879.9|20867.1|20862.9|20889.1|20884.9|20866.1|20861.9|79
1744648800000|2025-04-14 16:40:00|20871.1|20866.9|20886.1|20881.9|20886.1|20881.9|20863.1|20858.9|64
1744649100000|2025-04-14 16:45:00|20885.6|20881.4|20883.6|20879.4|20899.6|20895.4|20882.1|20877.9|72
1744649400000|2025-04-14 16:50:00|20885.1|20880.9|20874.6|20870.4|20885.1|20880.9|20845.6|20841.4|54
1744649700000|2025-04-14 16:55:00|20875.1|20870.9|20856.6|20852.4|20880.1|20875.9|20844.6|20840.4|78
1744650000000|2025-04-14 17:00:00|20857.1|20852.9|20874.6|20870.4|20941.6|20937.4|20849.1|20844.9|169
1744650300000|2025-04-14 17:05:00|20875.1|20870.9|20871.1|20866.9|20888.1|20883.9|20861.1|20856.9|42
1744650600000|2025-04-14 17:10:00|20870.6|20866.4|20868.1|20863.9|20878.6|20874.4|20858.6|20854.4|43
1744650900000|2025-04-14 17:15:00|20869.1|20864.9|20891.1|20886.9|20893.6|20889.4|20860.6|20856.4|35
1744651200000|2025-04-14 17:20:00|20890.6|20886.4|20906.1|20901.9|20913.6|20909.4|20887.6|20883.4|36
1744651500000|2025-04-14 17:25:00|20905.6|20901.4|20880.1|20875.9|20909.6|20905.4|20866.6|20862.4|89
1744651800000|2025-04-14 17:30:00|20880.6|20876.4|20886.1|20881.9|20891.6|20887.4|20854.6|20850.4|34
1744652100000|2025-04-14 17:35:00|20886.6|20882.4|20886.6|20882.4|20896.6|20892.4|20880.6|20876.4|35
1744652400000|2025-04-14 17:40:00|20886.1|20881.9|20883.6|20879.4|20913.1|20908.9|20880.1|20875.9|49
1744652700000|2025-04-14 17:45:00|20884.1|20879.9|20897.6|20893.4|20900.1|20895.9|20876.1|20871.9|54
1744653000000|2025-04-14 17:50:00|20898.1|20893.9|20913.6|20909.4|20924.6|20920.4|20892.6|20888.4|76
1744653300000|2025-04-14 17:55:00|20914.1|20909.9|20906.6|20902.4|20920.6|20916.4|20895.6|20891.4|70
1744653600000|2025-04-14 18:00:00|20905.1|20900.9|20910.1|20905.9|20918.1|20913.9|20903.1|20898.9|32
1744653900000|2025-04-14 18:05:00|20910.6|20906.4|20924.6|20920.4|20927.1|20922.9|20905.1|20900.9|28
1744654200000|2025-04-14 18:10:00|20925.1|20920.9|20921.6|20917.4|20931.6|20927.4|20910.1|20905.9|42
1744654500000|2025-04-14 18:15:00|20922.6|20918.4|20930.6|20926.4|20935.6|20931.4|20916.1|20911.9|30
1744654800000|2025-04-14 18:20:00|20931.1|20926.9|20951.1|20946.9|20954.1|20949.9|20931.1|20926.9|59
1744655100000|2025-04-14 18:25:00|20951.6|20947.4|20951.1|20946.9|20953.6|20949.4|20940.6|20936.4|45
1744655400000|2025-04-14 18:30:00|20950.6|20946.4|20959.1|20954.9|20962.1|20957.9|20947.1|20942.9|36
1744655700000|2025-04-14 18:35:00|20960.1|20955.9|20966.6|20962.4|20973.1|20968.9|20956.6|20952.4|70
1744656000000|2025-04-14 18:40:00|20967.1|20962.9|20971.6|20967.4|20973.6|20969.4|20957.6|20953.4|55
1744656300000|2025-04-14 18:45:00|20971.1|20966.9|20973.6|20969.4|20979.1|20974.9|20958.6|20954.4|54
1744656600000|2025-04-14 18:50:00|20975.1|20970.9|20985.6|20981.4|20986.1|20981.9|20967.6|20963.4|59
1744656900000|2025-04-14 18:55:00|20986.1|20981.9|20980.1|20975.9|20989.1|20984.9|20976.6|20972.4|32
1744657200000|2025-04-14 19:00:00|20979.6|20975.4|20998.6|20994.4|21001.6|20997.4|20979.6|20975.4|64
1744657500000|2025-04-14 19:05:00|20998.1|20993.9|21009.1|21004.9|21012.1|21007.9|20998.1|20993.9|73
1744657800000|2025-04-14 19:10:00|21009.6|21005.4|21023.6|21019.4|21030.6|21026.4|21008.6|21004.4|52
1744658100000|2025-04-14 19:15:00|21022.6|21018.4|21006.1|21001.9|21022.6|21018.4|21000.1|20995.9|46
1744658400000|2025-04-14 19:20:00|21006.6|21002.4|21013.1|21008.9|21019.6|21015.4|20999.6|20995.4|70
1744658700000|2025-04-14 19:25:00|21012.6|21008.4|20997.6|20993.4|21012.6|21008.4|20991.1|20986.9|40
1744659000000|2025-04-14 19:30:00|20995.6|20991.4|20997.6|20993.4|20999.1|20994.9|20979.6|20975.4|61
1744659300000|2025-04-14 19:35:00|20997.1|20992.9|20991.6|20987.4|21003.1|20998.9|20984.1|20979.9|60
1744659600000|2025-04-14 19:40:00|20991.1|20986.9|20998.6|20994.4|21007.1|21002.9|20991.1|20986.9|93
1744659900000|2025-04-14 19:45:00|20998.1|20993.9|20999.6|20995.4|21005.6|21001.4|20986.1|20981.9|107
1744660200000|2025-04-14 19:50:00|20992.1|20987.9|20994.6|20990.4|20999.6|20995.4|20958.1|20953.9|216
1744660500000|2025-04-14 19:55:00|20994.1|20989.9|20968.1|20963.9|20994.1|20989.9|20941.6|20937.4|147
1744660800000|2025-04-14 20:00:00|20977.2|20968.8|20959.4|20951|20990.9|20982.5|20946|20937.6|4
1744661100000|2025-04-14 20:05:00|20960.2|20951.8|20955.1|20946.7|20960.2|20951.8|20937.2|20928.8|0
1744661400000|2025-04-14 20:10:00|20955.8|20947.4|20955.7|20947.3|20963.7|20955.3|20950.4|20942|0
1744661700000|2025-04-14 20:15:00|20954.9|20946.5|20922.9|20914.5|20960.3|20951.9|20917.7|20909.3|0
1744662000000|2025-04-14 20:20:00|20923.6|20915.2|20894.6|20886.2|20926.8|20918.4|20878.9|20870.5|0
1744662300000|2025-04-14 20:25:00|20893.8|20885.4|20896.3|20887.9|20897.6|20889.2|20859.2|20850.8|0
1744662600000|2025-04-14 20:30:00|20897|20888.6|20921.2|20912.8|20925.2|20916.8|20897|20888.6|0
1744662900000|2025-04-14 20:35:00|20922|20913.6|20941|20932.6|20941.6|20933.2|20907.2|20898.8|0
1744663200000|2025-04-14 20:40:00|20941.8|20933.4|20924.9|20916.5|20941.8|20933.4|20920.2|20911.8|0
1744663500000|2025-04-14 20:45:00|20924.1|20915.7|20943.1|20934.7|20947.8|20939.4|20921|20912.6|0
1744663800000|2025-04-14 20:50:00|20943.9|20935.5|20939.5|20931.1|20945|20936.6|20930.2|20921.8|0
1744664100000|2025-04-14 20:55:00|20938.8|20930.4|20942.2|20933.8|20949.4|20941|20938|20929.6|0
1744664400000|2025-04-14 21:00:00|20938.7|20930.3|20940.4|20932|20944.7|20936.3|20938|20929.6|0
1744664700000|2025-04-14 21:05:00|20940.2|20931.8|20941.1|20932.7|20941.6|20933.2|20939.8|20931.4|0
1744665000000|2025-04-14 21:10:00|20941.2|20932.8|20938|20929.6|20941.3|20932.9|20937|20928.6|0
1744665300000|2025-04-14 21:15:00|20937.8|20929.4|20934.3|20925.9|20938|20929.6|20933.2|20924.8|0
1744665600000|2025-04-14 21:20:00|20934.7|20926.3|20942.1|20933.7|20942.8|20934.4|20934.2|20925.8|0
1744665900000|2025-04-14 21:25:00|20943|20934.6|20940.2|20931.8|20943|20934.6|20939.6|20931.2|0
1744666200000|2025-04-14 21:30:00|20940.1|20931.7|20944.7|20936.3|20946|20937.6|20940.1|20931.7|0
1744666500000|2025-04-14 21:35:00|20945|20936.6|20948.2|20939.8|20951.8|20943.4|20944.9|20936.5|0
1744666800000|2025-04-14 21:40:00|20948.6|20940.2|20952.7|20944.3|20953.8|20945.4|20948.3|20939.9|0
1744667100000|2025-04-14 21:45:00|20952.5|20944.1|20950.2|20941.8|20954.2|20945.8|20949.3|20940.9|0
1744667400000|2025-04-14 21:50:00|20953.2|20944.8|20951.5|20943.1|20954.2|20945.8|20949.7|20941.3|0
1744667700000|2025-04-14 21:55:00|20951.3|20942.9|20948|20939.6|20951.3|20942.9|20945.9|20937.5|0
1744668000000|2025-04-14 22:00:00|20948.2|20939.8|20940.5|20932.1|20949.5|20941.1|20925.8|20917.4|0
1744668300000|2025-04-14 22:05:00|20939.7|20931.3|20921.7|20913.3|20941.7|20933.3|20916.3|20907.9|0
1744668600000|2025-04-14 22:10:00|20920.1|20911.7|20923.8|20915.4|20932.3|20923.9|20914.7|20906.3|0
1744668900000|2025-04-14 22:15:00|20923.4|20915|20915.9|20907.5|20926.9|20918.5|20914.4|20906|0
1744669200000|2025-04-14 22:20:00|20917.5|20909.1|20930.6|20922.2|20933.7|20925.3|20910.3|20901.9|0
1744669500000|2025-04-14 22:25:00|20930.9|20922.5|20901.7|20893.3|20935.6|20927.2|20900.5|20892.1|0
1744669800000|2025-04-14 22:30:00|20901.3|20892.9|20909.3|20900.9|20919.6|20911.2|20898.4|20890|0
1744670100000|2025-04-14 22:35:00|20908.5|20900.1|20911.1|20902.7|20911.8|20903.4|20901.7|20893.3|0
1744670400000|2025-04-14 22:40:00|20909.5|20901.1|20912.9|20904.5|20920.3|20911.9|20903.2|20894.8|0
1744670700000|2025-04-14 22:45:00|20913.3|20904.9|20907.4|20899|20913.7|20905.3|20894.7|20886.3|0
1744671000000|2025-04-14 22:50:00|20907.8|20899.4|20905.1|20896.7|20910.5|20902.1|20900.4|20892|0
1744671300000|2025-04-14 22:55:00|20903.5|20895.1|20891|20882.6|20903.5|20895.1|20885.1|20876.7|0
1744671600000|2025-04-14 23:00:00|20892.6|20884.2|20899|20890.6|20901.7|20893.3|20888.5|20880.1|0
1744671900000|2025-04-14 23:05:00|20899.4|20891|20904.6|20896.2|20909.9|20901.5|20898.6|20890.2|0
1744672200000|2025-04-14 23:10:00|20902.7|20894.3|20906.9|20898.5|20911.2|20902.8|20901.9|20893.5|0
1744672500000|2025-04-14 23:15:00|20907.3|20898.9|20920.9|20912.5|20922.1|20913.7|20903.4|20895|0
1744672800000|2025-04-14 23:20:00|20920.5|20912.1|20921.8|20913.4|20924.9|20916.5|20919.8|20911.4|0
1744673100000|2025-04-14 23:25:00|20922.2|20913.8|20918.3|20909.9|20923.8|20915.4|20915.6|20907.2|0
1744673400000|2025-04-14 23:30:00|20919.5|20911.1|20930.4|20922|20930.8|20922.4|20919.1|20910.7|0
1744673700000|2025-04-14 23:35:00|20930|20921.6|20914.8|20906.4|20930.8|20922.4|20913.7|20905.3|0
1744674000000|2025-04-14 23:40:00|20914.4|20906|20901.1|20892.7|20916.8|20908.4|20897.2|20888.8|0
1744674300000|2025-04-14 23:45:00|20901.5|20893.1|20908|20899.6|20908|20899.6|20894.9|20886.5|0
1744674600000|2025-04-14 23:50:00|20908.8|20900.4|20907.5|20899.1|20909.1|20900.7|20902.1|20893.7|0
1744674900000|2025-04-14 23:55:00|20907.9|20899.5|20910.3|20901.9|20911.8|20903.4|20904|20895.6|0
1744675200000|2025-04-15 00:00:00|20911|20902.6|20917.5|20909.1|20927.4|20919|20911|20902.6|0
1744675500000|2025-04-15 00:05:00|20917.1|20908.7|20927.6|20919.2|20935.4|20927|20914|20905.6|0
1744675800000|2025-04-15 00:10:00|20926.9|20918.5|20924.9|20916.5|20942.1|20933.7|20924.9|20916.5|0
1744676100000|2025-04-15 00:15:00|20924.5|20916.1|20871.6|20865.2|20929.1|20922.7|20871.6|20865.2|148
1744676400000|2025-04-15 00:20:00|20871.1|20864.7|20896.1|20889.7|20896.1|20889.7|20868.1|20861.7|95
1744676700000|2025-04-15 00:25:00|20897.1|20890.7|20917.1|20910.7|20924.1|20917.7|20897.1|20890.7|23
1744677000000|2025-04-15 00:30:00|20917.6|20911.2|20923.6|20917.2|20932.1|20925.7|20914.6|20908.2|21
1744677300000|2025-04-15 00:35:00|20923.1|20916.7|20910.6|20904.2|20923.1|20916.7|20906.6|20900.2|6
1744677600000|2025-04-15 00:40:00|20911.1|20904.7|20912.1|20905.7|20912.1|20905.7|20910.6|20904.2|6
1744677900000|2025-04-15 00:45:00|20913.6|20907.2|20923.6|20917.2|20926.1|20919.7|20913.1|20906.7|3
1744678200000|2025-04-15 00:50:00|20924.1|20917.7|20927.6|20921.2|20927.6|20921.2|20921.6|20915.2|7
1744678500000|2025-04-15 00:55:00|20928.1|20921.7|20929.1|20922.7|20929.6|20923.2|20927.1|20920.7|2
1744678800000|2025-04-15 01:00:00|20928.6|20922.2|20927.6|20921.2|20928.6|20922.2|20927.1|20920.7|4
1744679100000|2025-04-15 01:05:00|20928.1|20921.7|20921.6|20915.2|20928.1|20921.7|20919.1|20912.7|1
1744679400000|2025-04-15 01:10:00|20924.6|20918.2|20928.6|20922.2|20929.1|20922.7|20924.6|20918.2|4
1744679700000|2025-04-15 01:15:00|20929.1|20922.7|20931.1|20924.7|20931.6|20925.2|20929.1|20922.7|0
1744680000000|2025-04-15 01:20:00|20935.1|20928.7|20935.1|20928.7|20940.1|20933.7|20934.6|20928.2|8
1744680300000|2025-04-15 01:25:00|20936.1|20929.7|20937.1|20930.7|20937.6|20931.2|20936.1|20929.7|2
1744680600000|2025-04-15 01:30:00|20937.6|20931.2|20944.1|20937.7|20945.1|20938.7|20932.6|20926.2|8
1744680900000|2025-04-15 01:35:00|20943.6|20937.2|20926.6|20920.2|20943.6|20937.2|20926.6|20920.2|2
1744681200000|2025-04-15 01:40:00|20926.1|20919.7|20935.6|20929.2|20935.6|20929.2|20920.6|20914.2|12
1744681500000|2025-04-15 01:45:00|20935.1|20928.7|20933.6|20927.2|20935.1|20928.7|20933.6|20927.2|0
1744681800000|2025-04-15 01:50:00|20933.1|20926.7|20931.6|20925.2|20933.1|20926.7|20931.6|20925.2|0
1744682100000|2025-04-15 01:55:00|20931.1|20924.7|20930.1|20923.7|20931.1|20924.7|20929.6|20923.2|0
1744682400000|2025-04-15 02:00:00|20931.1|20924.7|20926.6|20920.2|20931.6|20925.2|20926.6|20920.2|7
1744682700000|2025-04-15 02:05:00|20927.1|20920.7|20941.1|20934.7|20941.1|20934.7|20927.1|20920.7|7
1744683000000|2025-04-15 02:10:00|20940.6|20934.2|20941.6|20935.2|20942.1|20935.7|20934.1|20927.7|6
1744683300000|2025-04-15 02:15:00|20941.1|20934.7|20941.6|20935.2|20941.6|20935.2|20938.6|20932.2|2
1744683600000|2025-04-15 02:20:00|20941.1|20934.7|20928.1|20921.7|20942.6|20936.2|20928.1|20921.7|5
1744683900000|2025-04-15 02:25:00|20927.6|20921.2|20926.1|20919.7|20927.6|20921.2|20923.6|20917.2|7
1744684200000|2025-04-15 02:30:00|20925.6|20919.2|20927.1|20920.7|20930.6|20924.2|20925.6|20919.2|2
1744684500000|2025-04-15 02:35:00|20926.6|20920.2|20928.1|20921.7|20930.1|20923.7|20926.1|20919.7|3
1744684800000|2025-04-15 02:40:00|20928.6|20922.2|20940.1|20933.7|20947.1|20940.7|20928.6|20922.2|17
1744685100000|2025-04-15 02:45:00|20940.6|20934.2|20945.1|20938.7|20946.1|20939.7|20940.6|20934.2|6
1744685400000|2025-04-15 02:50:00|20944.6|20938.2|20943.6|20937.2|20944.6|20938.2|20941.6|20935.2|3
1744685700000|2025-04-15 02:55:00|20943.1|20936.7|20940.6|20934.2|20943.1|20936.7|20940.1|20933.7|2
1744686000000|2025-04-15 03:00:00|20943.6|20937.2|20926.6|20920.2|20945.1|20938.7|20926.6|20920.2|6
1744686300000|2025-04-15 03:05:00|20927.1|20920.7|20927.6|20921.2|20929.6|20923.2|20927.1|20920.7|0
1744686600000|2025-04-15 03:10:00|20928.6|20922.2|20918.1|20911.7|20929.6|20923.2|20918.1|20911.7|0
1744686900000|2025-04-15 03:15:00|20919.1|20912.7|20929.1|20922.7|20930.1|20923.7|20919.1|20912.7|3
1744687200000|2025-04-15 03:20:00|20928.6|20922.2|20945.1|20938.7|20946.1|20939.7|20927.1|20920.7|2
1744687500000|2025-04-15 03:25:00|20944.6|20938.2|20960.1|20953.7|20960.6|20954.2|20942.6|20936.2|6
1744687800000|2025-04-15 03:30:00|20960.6|20954.2|20972.1|20965.7|20972.1|20965.7|20960.6|20954.2|9
1744688100000|2025-04-15 03:35:00|20972.6|20966.2|20978.6|20972.2|20980.6|20974.2|20972.6|20966.2|2
1744688400000|2025-04-15 03:40:00|20977.1|20970.7|20976.6|20970.2|20980.1|20973.7|20975.1|20968.7|14
1744688700000|2025-04-15 03:45:00|20976.1|20969.7|20984.1|20977.7|20984.1|20977.7|20974.6|20968.2|11
1744689000000|2025-04-15 03:50:00|20983.6|20977.2|20985.6|20979.2|20986.6|20980.2|20980.6|20974.2|7
1744689300000|2025-04-15 03:55:00|20985.1|20978.7|20984.6|20978.2|20986.6|20980.2|20983.6|20977.2|1
1744689600000|2025-04-15 04:00:00|20985.1|20978.7|20980.1|20973.7|20986.1|20979.7|20978.6|20972.2|4
1744689900000|2025-04-15 04:05:00|20980.6|20974.2|20996.1|20989.7|20996.1|20989.7|20976.6|20970.2|9
1744690200000|2025-04-15 04:10:00|20995.6|20989.2|20987.1|20980.7|21000.1|20993.7|20987.1|20980.7|9
1744690500000|2025-04-15 04:15:00|20986.6|20980.2|20985.1|20978.7|20988.1|20981.7|20983.1|20976.7|5
1744690800000|2025-04-15 04:20:00|20984.6|20978.2|20998.6|20992.2|21000.1|20993.7|20984.6|20978.2|25
1744691100000|2025-04-15 04:25:00|20999.1|20992.7|20984.6|20978.2|20999.1|20992.7|20984.6|20978.2|1
1744691400000|2025-04-15 04:30:00|20984.1|20977.7|20986.6|20980.2|20987.1|20980.7|20984.1|20977.7|0
1744691700000|2025-04-15 04:35:00|20986.1|20979.7|20971.1|20964.7|20987.6|20981.2|20967.1|20960.7|3
1744692000000|2025-04-15 04:40:00|20970.6|20964.2|20971.6|20965.2|20982.1|20975.7|20968.6|20962.2|0
1744692300000|2025-04-15 04:45:00|20971.1|20964.7|20966.1|20959.7|20979.6|20973.2|20947.6|20941.2|37
1744692600000|2025-04-15 04:50:00|20966.6|20960.2|20977.6|20971.2|20977.6|20971.2|20966.6|20960.2|7
1744692900000|2025-04-15 04:55:00|20977.1|20970.7|20979.6|20973.2|20979.6|20973.2|20972.1|20965.7|1
1744693200000|2025-04-15 05:00:00|20979.1|20972.7|20978.1|20971.7|20986.1|20979.7|20973.6|20967.2|6
1744693500000|2025-04-15 05:05:00|20978.6|20972.2|20975.6|20969.2|20978.6|20972.2|20966.6|20960.2|0
1744693800000|2025-04-15 05:10:00|20975.1|20968.7|20970.1|20963.7|20975.1|20968.7|20968.6|20962.2|4
1744694100000|2025-04-15 05:15:00|20969.6|20963.2|20974.1|20967.7|20974.1|20967.7|20964.6|20958.2|0
1744694400000|2025-04-15 05:20:00|20973.6|20967.2|20969.1|20962.7|20974.1|20967.7|20969.1|20962.7|2
1744694700000|2025-04-15 05:25:00|20967.6|20961.2|20946.6|20940.2|20967.6|20961.2|20943.1|20936.7|7
1744695000000|2025-04-15 05:30:00|20947.1|20940.7|20953.1|20946.7|20955.1|20948.7|20937.1|20930.7|18
1744695300000|2025-04-15 05:35:00|20948.1|20941.7|20958.6|20952.2|20961.1|20954.7|20948.1|20941.7|21
1744695600000|2025-04-15 05:40:00|20958.1|20951.7|20950.1|20943.7|20958.1|20951.7|20941.6|20935.2|14
1744695900000|2025-04-15 05:45:00|20950.6|20944.2|20950.6|20944.2|20957.6|20951.2|20950.6|20944.2|15
1744696200000|2025-04-15 05:50:00|20950.1|20943.7|20936.6|20930.2|20950.1|20943.7|20928.6|20922.2|59
1744696500000|2025-04-15 05:55:00|20935.6|20929.2|20939.6|20933.2|20945.6|20939.2|20933.1|20926.7|82
1744696800000|2025-04-15 06:00:00|20938.5|20934.3|20956.5|20952.3|20977|20972.8|20938.5|20934.3|122
1744697100000|2025-04-15 06:05:00|20957|20952.8|20994|20989.8|21001.5|20997.3|20956|20951.8|159
1744697400000|2025-04-15 06:10:00|20996.5|20992.3|20987|20982.8|21015|21010.8|20983.5|20979.3|57
1744697700000|2025-04-15 06:15:00|20987.5|20983.3|21011|21006.8|21013|21008.8|20985|20980.8|71
1744698000000|2025-04-15 06:20:00|21010.5|21006.3|21030.5|21026.3|21035|21030.8|21000|20995.8|66
1744698300000|2025-04-15 06:25:00|21030|21025.8|21028|21023.8|21038|21033.8|21017.5|21013.3|95
1744698600000|2025-04-15 06:30:00|21026.5|21022.3|21032.5|21028.3|21041|21036.8|21018|21013.8|100
1744698900000|2025-04-15 06:35:00|21031.5|21027.3|21033.5|21029.3|21038|21033.8|21023.5|21019.3|65
1744699200000|2025-04-15 06:40:00|21034|21029.8|21029.5|21025.3|21040|21035.8|21025.5|21021.3|25
1744699500000|2025-04-15 06:45:00|21028.5|21024.3|21023|21018.8|21029.5|21025.3|21019|21014.8|75
1744699800000|2025-04-15 06:50:00|21024|21019.8|21012.5|21008.3|21029.5|21025.3|21009|21004.8|54
1744700100000|2025-04-15 06:55:00|21011.5|21007.3|21036|21031.8|21045|21040.8|21011|21006.8|233
1744700400000|2025-04-15 07:00:00|21035.3|21032.5|21124.3|21121.5|21139.8|21137|21021.3|21018.5|854
1744700700000|2025-04-15 07:05:00|21123.8|21121|21141.3|21138.5|21163.8|21161|21114.8|21112|478
1744701000000|2025-04-15 07:10:00|21140.8|21138|21113.8|21111|21142.8|21140|21090.8|21088|396
1744701300000|2025-04-15 07:15:00|21114.3|21111.5|21192.8|21190|21192.8|21190|21106.3|21103.5|302
1744701600000|2025-04-15 07:20:00|21193.3|21190.5|21152.3|21149.5|21197.8|21195|21147.3|21144.5|304
1744701900000|2025-04-15 07:25:00|21152.8|21150|21176.8|21174|21177.3|21174.5|21152.8|21150|178
1744702200000|2025-04-15 07:30:00|21176.3|21173.5|21167.8|21165|21182.3|21179.5|21158.3|21155.5|263
1744702500000|2025-04-15 07:35:00|21168.3|21165.5|21198.8|21196|21212.8|21210|21151.3|21148.5|310
1744702800000|2025-04-15 07:40:00|21199|21196.2|21209|21206.2|21217|21214.2|21170|21167.2|281
1744703100000|2025-04-15 07:45:00|21209.5|21206.7|21199|21196.2|21219.5|21216.7|21193.5|21190.7|309
1744703400000|2025-04-15 07:50:00|21199.5|21196.7|21193.5|21190.7|21201.5|21198.7|21176.5|21173.7|215
1744703700000|2025-04-15 07:55:00|21194|21191.2|21228.5|21225.7|21232.5|21229.7|21190.5|21187.7|185
1744704000000|2025-04-15 08:00:00|21228|21225.2|21158|21155.2|21242|21239.2|21149|21146.2|688
1744704300000|2025-04-15 08:05:00|21161|21158.2|21190|21187.2|21214|21211.2|21156|21153.2|286
1744704600000|2025-04-15 08:10:00|21191.5|21188.7|21258|21255.2|21265.5|21262.7|21189|21186.2|382
1744704900000|2025-04-15 08:15:00|21257.5|21254.7|21229.5|21226.7|21275|21272.2|21227.5|21224.7|386
1744705200000|2025-04-15 08:20:00|21228.5|21225.7|21215|21212.2|21246|21243.2|21214|21211.2|175
1744705500000|2025-04-15 08:25:00|21214.5|21211.7|21206|21203.2|21219.5|21216.7|21191|21188.2|227
1744705800000|2025-04-15 08:30:00|21204|21201.2|21213|21210.2|21240.5|21237.7|21204|21201.2|278
1744706100000|2025-04-15 08:35:00|21211.5|21208.7|21250.5|21247.7|21251|21248.2|21209|21206.2|217
1744706400000|2025-04-15 08:40:00|21251|21248.2|21274.5|21271.7|21283.5|21280.7|21250.5|21247.7|370
1744706700000|2025-04-15 08:45:00|21275|21272.2|21266.5|21263.7|21277.5|21274.7|21245.5|21242.7|229
1744707000000|2025-04-15 08:50:00|21267|21264.2|21268|21265.2|21280|21277.2|21255|21252.2|256
1744707300000|2025-04-15 08:55:00|21268.5|21265.7|21281|21278.2|21291.5|21288.7|21263.5|21260.7|343
1744707600000|2025-04-15 09:00:00|21280.5|21277.7|21262.5|21259.7|21280.5|21277.7|21250|21247.2|197
1744707900000|2025-04-15 09:05:00|21261|21258.2|21259.5|21256.7|21274.5|21271.7|21254|21251.2|186
1744708200000|2025-04-15 09:10:00|21259|21256.2|21227.5|21224.7|21269.5|21266.7|21224|21221.2|366
1744708500000|2025-04-15 09:15:00|21227|21224.2|21233.5|21230.7|21252|21249.2|21226.5|21223.7|231
1744708800000|2025-04-15 09:20:00|21233|21230.2|21230.5|21227.7|21235|21232.2|21214|21211.2|201
1744709100000|2025-04-15 09:25:00|21230|21227.2|21228.5|21225.7|21239|21236.2|21219.5|21216.7|165
1744709400000|2025-04-15 09:30:00|21229|21226.2|21249.5|21246.7|21273|21270.2|21228|21225.2|130
1744709700000|2025-04-15 09:35:00|21249|21246.2|21203.5|21200.7|21249|21246.2|21203.5|21200.7|160
1744710000000|2025-04-15 09:40:00|21204|21201.2|21206.5|21203.7|21211.5|21208.7|21193|21190.2|153
1744710300000|2025-04-15 09:45:00|21207|21204.2|21202|21199.2|21218.5|21215.7|21195.5|21192.7|233
1744710600000|2025-04-15 09:50:00|21202.5|21199.7|21195.5|21192.7|21217.5|21214.7|21190|21187.2|175
1744710900000|2025-04-15 09:55:00|21196|21193.2|21214.5|21211.7|21217.5|21214.7|21196|21193.2|153
1744711200000|2025-04-15 10:00:00|21214|21211.2|21235.5|21232.7|21248.5|21245.7|21205|21202.2|315
1744711500000|2025-04-15 10:05:00|21236|21233.2|21243|21240.2|21255|21252.2|21226|21223.2|152
1744711800000|2025-04-15 10:10:00|21242.5|21239.7|21236.5|21233.7|21245|21242.2|21229.5|21226.7|156
1744712100000|2025-04-15 10:15:00|21236|21233.2|21202|21199.2|21236.5|21233.7|21196.5|21193.7|182
1744712400000|2025-04-15 10:20:00|21202.5|21199.7|21223.5|21220.7|21232|21229.2|21202.5|21199.7|178
1744712700000|2025-04-15 10:25:00|21224|21221.2|21220|21217.2|21230|21227.2|21217.5|21214.7|94
1744713000000|2025-04-15 10:30:00|21220.5|21217.7|21183.5|21180.7|21227.5|21224.7|21179|21176.2|173
1744713300000|2025-04-15 10:35:00|21184|21181.2|21174.5|21171.7|21191|21188.2|21169.5|21166.7|137
1744713600000|2025-04-15 10:40:00|21176|21173.2|21159.5|21156.7|21176.5|21173.7|21156.5|21153.7|244
1744713900000|2025-04-15 10:45:00|21160|21157.2|21159.5|21156.7|21176|21173.2|21147|21144.2|289
1744714200000|2025-04-15 10:50:00|21160|21157.2|21174.5|21171.7|21182|21179.2|21154.5|21151.7|125
1744714500000|2025-04-15 10:55:00|21174|21171.2|21172|21169.2|21175.5|21172.7|21159|21156.2|206
1744714800000|2025-04-15 11:00:00|21169.5|21166.7|21178|21175.2|21180.5|21177.7|21153.5|21150.7|300
1744715100000|2025-04-15 11:05:00|21177.5|21174.7|21174|21171.2|21184.5|21181.7|21157.5|21154.7|99
1744715400000|2025-04-15 11:10:00|21173.5|21170.7|21165|21162.2|21175|21172.2|21159|21156.2|107
1744715700000|2025-04-15 11:15:00|21164.5|21161.7|21142|21139.2|21168.5|21165.7|21139.5|21136.7|129
1744716000000|2025-04-15 11:20:00|21138.5|21135.7|21158|21155.2|21160.5|21157.7|21137.5|21134.7|104
1744716300000|2025-04-15 11:25:00|21157.5|21154.7|21182|21179.2|21194|21191.2|21152|21149.2|183
1744716600000|2025-04-15 11:30:00|21182.5|21179.7|21191.5|21188.7|21196.5|21193.7|21175.5|21172.7|145
1744716900000|2025-04-15 11:35:00|21192|21189.2|21158.5|21155.7|21192|21189.2|21148|21145.2|204
1744717200000|2025-04-15 11:40:00|21157.8|21155|21138.8|21136|21171.8|21169|21135.3|21132.5|192
1744717500000|2025-04-15 11:45:00|21139.3|21136.5|21126.3|21123.5|21146.8|21144|21119.3|21116.5|234
1744717800000|2025-04-15 11:50:00|21126.8|21124|21136.3|21133.5|21139.3|21136.5|21105.8|21103|275
1744718100000|2025-04-15 11:55:00|21135.8|21133|21115.8|21113|21144.8|21142|21112.3|21109.5|214
1744718400000|2025-04-15 12:00:00|21116.3|21113.5|21129.8|21127|21131.8|21129|21107.3|21104.5|298
1744718700000|2025-04-15 12:05:00|21129.3|21126.5|21121.3|21118.5|21133.8|21131|21113.8|21111|331
1744719000000|2025-04-15 12:10:00|21121.8|21119|21094.8|21092|21124.3|21121.5|21094.8|21092|277
1744719300000|2025-04-15 12:15:00|21093.3|21090.5|21066.3|21063.5|21093.3|21090.5|21065.3|21062.5|410
1744719600000|2025-04-15 12:20:00|21065.8|21063|21077.3|21074.5|21081.8|21079|21055.3|21052.5|317
1744719900000|2025-04-15 12:25:00|21076.8|21074|21057.3|21054.5|21077.3|21074.5|21041.3|21038.5|321
1744720200000|2025-04-15 12:30:00|21061.3|21058.5|21099.3|21096.5|21103.3|21100.5|21057.8|21055|284
1744720500000|2025-04-15 12:35:00|21098.8|21096|21124.3|21121.5|21134.8|21132|21082.3|21079.5|266
1744720800000|2025-04-15 12:40:00|21124.8|21122|21133.3|21130.5|21138.3|21135.5|21114.3|21111.5|232
1744721100000|2025-04-15 12:45:00|21132.8|21130|21135.8|21133|21150.3|21147.5|21117.8|21115|178
1744721400000|2025-04-15 12:50:00|21135.3|21132.5|21167.3|21164.5|21167.3|21164.5|21129.8|21127|184
1744721700000|2025-04-15 12:55:00|21167.8|21165|21163.3|21160.5|21178.3|21175.5|21155.8|21153|174
1744722000000|2025-04-15 13:00:00|21167.3|21164.5|21180.8|21178|21187.3|21184.5|21159.3|21156.5|183
1744722300000|2025-04-15 13:05:00|21180.3|21177.5|21177.3|21174.5|21189.8|21187|21165.3|21162.5|158
1744722600000|2025-04-15 13:10:00|21177.8|21175|21185.3|21182.5|21194.3|21191.5|21171.8|21169|178
1744722900000|2025-04-15 13:15:00|21186.8|21184|21195.8|21193|21206.8|21204|21186.8|21184|137
1744723200000|2025-04-15 13:20:00|21195.3|21192.5|21185.8|21183|21205.3|21202.5|21185.8|21183|172
1744723500000|2025-04-15 13:25:00|21185.3|21182.5|21191.3|21188.5|21192.3|21189.5|21174.3|21171.5|157
1744723800000|2025-04-15 13:30:00|21190.8|21188|21199.3|21196.5|21207.8|21205|21171.3|21168.5|283
1744724100000|2025-04-15 13:35:00|21198.8|21196|21215.8|21213|21224.3|21221.5|21175.8|21173|185
1744724400000|2025-04-15 13:40:00|21216.8|21214|21236.8|21234|21241.3|21238.5|21210.8|21208|538
1744724700000|2025-04-15 13:45:00|21237.3|21234.5|21258.3|21255.5|21270.3|21267.5|21224.8|21222|425
1744725000000|2025-04-15 13:50:00|21258.8|21256|21282.8|21280|21287.3|21284.5|21252.8|21250|528
1744725300000|2025-04-15 13:55:00|21287.3|21284.5|21266.8|21264|21293.8|21291|21265.3|21262.5|384
1744725600000|2025-04-15 14:00:00|21267.3|21264.5|21257.8|21255|21271.3|21268.5|21247.8|21245|375
1744725900000|2025-04-15 14:05:00|21258.8|21256|21246.8|21244|21273.3|21270.5|21244.3|21241.5|188
1744726200000|2025-04-15 14:10:00|21244.8|21242|21248.3|21245.5|21284.8|21282|21239.3|21236.5|823
1744726500000|2025-04-15 14:15:00|21248.8|21246|21157.8|21155|21273.8|21271|21141.3|21138.5|1024
1744726800000|2025-04-15 14:20:00|21157.3|21154.5|21188.3|21185.5|21225.3|21222.5|21140.3|21137.5|493
1744727100000|2025-04-15 14:25:00|21187.8|21185|21195.8|21193|21215.8|21213|21170.3|21167.5|258
1744727400000|2025-04-15 14:30:00|21196.8|21194|21228.8|21226|21234.3|21231.5|21196.3|21193.5|200
1744727700000|2025-04-15 14:35:00|21228.3|21225.5|21207.8|21205|21232.8|21230|21196.3|21193.5|147
1744728000000|2025-04-15 14:40:00|21208.3|21205.5|21256.8|21254|21261.8|21259|21198.8|21196|182
1744728300000|2025-04-15 14:45:00|21256.3|21253.5|21228.3|21225.5|21257.8|21255|21189.3|21186.5|488
1744728600000|2025-04-15 14:50:00|21228.8|21226|21257.3|21254.5|21258.3|21255.5|21209.8|21207|188
1744728900000|2025-04-15 14:55:00|21257.8|21255|21246.3|21243.5|21265.8|21263|21241.3|21238.5|331
1744729200000|2025-04-15 15:00:00|21244.8|21242|21261.3|21258.5|21267.3|21264.5|21234.3|21231.5|242
1744729500000|2025-04-15 15:05:00|21261.8|21259|21255.3|21252.5|21266.3|21263.5|21237.3|21234.5|127
1744729800000|2025-04-15 15:10:00|21254.8|21252|21254.8|21252|21261.3|21258.5|21237.8|21235|166
1744730100000|2025-04-15 15:15:00|21254.3|21251.5|21252.3|21249.5|21259.8|21257|21244.3|21241.5|408
1744730400000|2025-04-15 15:20:00|21252.8|21250|21259.3|21256.5|21268.3|21265.5|21250.8|21248|381
1744730700000|2025-04-15 15:25:00|21258.8|21256|21230.8|21228|21258.8|21256|21226.8|21224|765
1744731000000|2025-04-15 15:30:00|21231.5|21227.3|21257|21252.8|21266|21261.8|21229.5|21225.3|1087
1744731300000|2025-04-15 15:35:00|21256.5|21252.3|21230.5|21226.3|21264|21259.8|21219|21214.8|533
1744731600000|2025-04-15 15:40:00|21228.5|21224.3|21236.5|21232.3|21244|21239.8|21222.5|21218.3|884
1744731900000|2025-04-15 15:45:00|21236|21231.8|21236.5|21232.3|21257|21252.8|21224.5|21220.3|479
1744732200000|2025-04-15 15:50:00|21237.5|21233.3|21249|21244.8|21259|21254.8|21230|21225.8|194
1744732500000|2025-04-15 15:55:00|21249.5|21245.3|21243|21238.8|21251.5|21247.3|21228.5|21224.3|472
1744732800000|2025-04-15 16:00:00|21242.5|21238.3|21256|21251.8|21260.5|21256.3|21239|21234.8|78
1744733100000|2025-04-15 16:05:00|21255.5|21251.3|21249|21244.8|21257.5|21253.3|21239.5|21235.3|76
1744733400000|2025-04-15 16:10:00|21248.5|21244.3|21260.5|21256.3|21260.5|21256.3|21245.5|21241.3|68
1744733700000|2025-04-15 16:15:00|21260|21255.8|21265|21260.8|21275|21270.8|21252.5|21248.3|119
1744734000000|2025-04-15 16:20:00|21265.5|21261.3|21320.5|21316.3|21325.5|21321.3|21261|21256.8|387
1744734300000|2025-04-15 16:25:00|21321|21316.8|21299|21294.8|21325.5|21321.3|21295.5|21291.3|221
1744734600000|2025-04-15 16:30:00|21299.5|21295.3|21309.5|21305.3|21318.5|21314.3|21298|21293.8|56
1744734900000|2025-04-15 16:35:00|21310|21305.8|21302|21297.8|21312|21307.8|21298.5|21294.3|54
1744735200000|2025-04-15 16:40:00|21301.5|21297.3|21313.5|21309.3|21314.5|21310.3|21292|21287.8|94
1744735500000|2025-04-15 16:45:00|21314|21309.8|21313|21308.8|21324|21319.8|21307.5|21303.3|80
1744735800000|2025-04-15 16:50:00|21313.5|21309.3|21281|21276.8|21314.5|21310.3|21279|21274.8|132
1744736100000|2025-04-15 16:55:00|21280.5|21276.3|21264|21259.8|21281.5|21277.3|21258|21253.8|114
1744736400000|2025-04-15 17:00:00|21264.5|21260.3|21282|21277.8|21283.5|21279.3|21252.5|21248.3|39
1744736700000|2025-04-15 17:05:00|21281.5|21277.3|21270.5|21266.3|21288.5|21284.3|21270.5|21266.3|83
1744737000000|2025-04-15 17:10:00|21270|21265.8|21277.5|21273.3|21281|21276.8|21269|21264.8|34
1744737300000|2025-04-15 17:15:00|21278|21273.8|21257.5|21253.3|21280.5|21276.3|21248.5|21244.3|41
1744737600000|2025-04-15 17:20:00|21257|21252.8|21243|21238.8|21265.5|21261.3|21238.5|21234.3|73
1744737900000|2025-04-15 17:25:00|21243.5|21239.3|21239|21234.8|21247|21242.8|21233|21228.8|36
1744738200000|2025-04-15 17:30:00|21238.5|21234.3|21238|21233.8|21252|21247.8|21235.5|21231.3|15
1744738500000|2025-04-15 17:35:00|21237.5|21233.3|21258.5|21254.3|21259|21254.8|21231|21226.8|24
1744738800000|2025-04-15 17:40:00|21259|21254.8|21272|21267.8|21278|21273.8|21259|21254.8|45
1744739100000|2025-04-15 17:45:00|21272.5|21268.3|21270.5|21266.3|21276.5|21272.3|21259.5|21255.3|36
1744739400000|2025-04-15 17:50:00|21270|21265.8|21232.5|21228.3|21271|21266.8|21230|21225.8|52
1744739700000|2025-04-15 17:55:00|21232|21227.8|21257|21252.8|21260|21255.8|21231|21226.8|57
1744740000000|2025-04-15 18:00:00|21256.5|21252.3|21247|21242.8|21260.5|21256.3|21238|21233.8|97
1744740300000|2025-04-15 18:05:00|21246.5|21242.3|21248|21243.8|21249.5|21245.3|21230|21225.8|81
1744740600000|2025-04-15 18:10:00|21248.5|21244.3|21225|21220.8|21250|21245.8|21220|21215.8|42
1744740900000|2025-04-15 18:15:00|21224.5|21220.3|21221|21216.8|21230|21225.8|21216.5|21212.3|31
1744741200000|2025-04-15 18:20:00|21221.5|21217.3|21222|21217.8|21232.5|21228.3|21215|21210.8|58
1744741500000|2025-04-15 18:25:00|21221.5|21217.3|21226.5|21222.3|21240|21235.8|21220|21215.8|50
1744741800000|2025-04-15 18:30:00|21226|21221.8|21246.5|21242.3|21248.5|21244.3|21225.5|21221.3|31
1744742100000|2025-04-15 18:35:00|21247|21242.8|21245.5|21241.3|21250.5|21246.3|21238|21233.8|30
1744742400000|2025-04-15 18:40:00|21245|21240.8|21273|21268.8|21273.5|21269.3|21242.5|21238.3|89
1744742700000|2025-04-15 18:45:00|21274|21269.8|21273|21268.8|21288|21283.8|21269.5|21265.3|76
1744743000000|2025-04-15 18:50:00|21272.5|21268.3|21281|21276.8|21282|21277.8|21265|21260.8|40
1744743300000|2025-04-15 18:55:00|21280.5|21276.3|21278.5|21274.3|21285.5|21281.3|21278.5|21274.3|27
1744743600000|2025-04-15 19:00:00|21276.5|21272.3|21271|21266.8|21282|21277.8|21264.5|21260.3|25
1744743900000|2025-04-15 19:05:00|21270.5|21266.3|21266|21261.8|21276.5|21272.3|21266|21261.8|14
1744744200000|2025-04-15 19:10:00|21266.5|21262.3|21290|21285.8|21290.5|21286.3|21262.5|21258.3|31
1744744500000|2025-04-15 19:15:00|21289.5|21285.3|21301|21296.8|21303.5|21299.3|21285.5|21281.3|52
1744744800000|2025-04-15 19:20:00|21300.5|21296.3|21277.5|21273.3|21300.5|21296.3|21274.5|21270.3|48
1744745100000|2025-04-15 19:25:00|21277|21272.8|21282.5|21278.3|21283.5|21279.3|21253.5|21249.3|86
1744745400000|2025-04-15 19:30:00|21283|21278.8|21282|21277.8|21291.5|21287.3|21279.5|21275.3|41
1744745700000|2025-04-15 19:35:00|21281.5|21277.3|21278.5|21274.3|21298|21293.8|21278.5|21274.3|132
1744746000000|2025-04-15 19:40:00|21279|21274.8|21278|21273.8|21285|21280.8|21270|21265.8|50
1744746300000|2025-04-15 19:45:00|21281.5|21277.3|21276|21271.8|21282|21277.8|21259|21254.8|62
1744746600000|2025-04-15 19:50:00|21276.5|21272.3|21273.5|21269.3|21288.5|21284.3|21269|21264.8|124
1744746900000|2025-04-15 19:55:00|21273|21268.8|21272|21267.8|21275|21270.8|21261|21256.8|178
1744747200000|2025-04-15 20:00:00|21272.5|21268.3|21283.9|21275.5|21285.4|21277|21266.6|21258.2|5
1744747500000|2025-04-15 20:05:00|21283.1|21274.7|21286.9|21278.5|21290.8|21282.4|21282.3|21273.9|0
1744747800000|2025-04-15 20:10:00|21287.7|21279.3|21271.4|21263|21287.7|21279.3|21270.5|21262.1|0
1744748100000|2025-04-15 20:15:00|21269.9|21261.5|21274.4|21266|21276|21267.6|21265.8|21257.4|0
1744748400000|2025-04-15 20:20:00|21273.7|21265.3|21270.9|21262.5|21274.4|21266|21268.9|21260.5|0
1744748700000|2025-04-15 20:25:00|21271.7|21263.3|21255.4|21247|21271.7|21263.3|21252.4|21244|0
1744749000000|2025-04-15 20:30:00|21256.2|21247.8|21264.8|21256.4|21265.6|21257.2|21255.4|21247|0
1744749300000|2025-04-15 20:35:00|21264|21255.6|21251.5|21243.1|21267.2|21258.8|21249.1|21240.7|0
1744749600000|2025-04-15 20:40:00|21252.3|21243.9|21265.8|21257.4|21267.2|21258.8|21249.9|21241.5|0
1744749900000|2025-04-15 20:45:00|21266.6|21258.2|21261|21252.6|21266.6|21258.2|21254.7|21246.3|0
1744750200000|2025-04-15 20:50:00|21260.2|21251.8|21257.2|21248.8|21262.6|21254.2|21256.4|21248|0
1744750500000|2025-04-15 20:55:00|21258|21249.6|21261.9|21253.5|21263.6|21255.2|21254.9|21246.5|0
1744750800000|2025-04-15 21:00:00|21262|21253.6|21266|21257.6|21266.9|21258.5|21261.9|21253.5|0
1744751100000|2025-04-15 21:05:00|21266.1|21257.7|21274.3|21265.9|21274.3|21265.9|21266|21257.6|0
1744751400000|2025-04-15 21:10:00|21270.7|21262.3|21279.5|21271.1|21281.5|21273.1|21270.7|21262.3|0
1744751700000|2025-04-15 21:15:00|21280|21271.6|21279.4|21271|21280.3|21271.9|21274|21265.6|0
1744752000000|2025-04-15 21:20:00|21277.3|21268.9|21276.8|21268.4|21277.8|21269.4|21274.1|21265.7|0
1744752300000|2025-04-15 21:25:00|21276.5|21268.1|21270|21261.6|21276.5|21268.1|21266.4|21258|0
1744752600000|2025-04-15 21:30:00|21269.8|21261.4|21245.7|21237.3|21269.8|21261.4|21245.7|21237.3|0
1744752900000|2025-04-15 21:35:00|21245.8|21237.4|21233|21224.6|21248.1|21239.7|21230.2|21221.8|0
1744753200000|2025-04-15 21:40:00|21232.8|21224.4|21229.3|21220.9|21234|21225.6|21227.1|21218.7|0
1744753500000|2025-04-15 21:45:00|21229.1|21220.7|21226.8|21218.4|21233.5|21225.1|21226.5|21218.1|0
1744753800000|2025-04-15 21:50:00|21228.5|21220.1|21206.7|21198.3|21228.5|21220.1|21206.7|21198.3|0
1744754100000|2025-04-15 21:55:00|21210.6|21202.2|21197.1|21188.7|21211.9|21203.5|21192.6|21184.2|0
1744754400000|2025-04-15 22:00:00|21197.3|21188.9|21158.1|21149.7|21197.3|21188.9|21115.4|21107|0
1744754700000|2025-04-15 22:05:00|21158.5|21150.1|21158|21149.6|21171.6|21163.2|21147.2|21138.8|0
1744755000000|2025-04-15 22:10:00|21157.7|21149.3|21155.6|21147.2|21163.1|21154.7|21141.7|21133.3|0
1744755300000|2025-04-15 22:15:00|21156.4|21148|21163.4|21155|21168.5|21160.1|21144.9|21136.5|0
1744755600000|2025-04-15 22:20:00|21163.7|21155.3|21160|21151.6|21165.1|21156.7|21151.9|21143.5|0
1744755900000|2025-04-15 22:25:00|21160.4|21152|21176.9|21168.5|21181.9|21173.5|21158|21149.6|0
1744756200000|2025-04-15 22:30:00|21176.5|21168.1|21179.2|21170.8|21185.6|21177.2|21175.8|21167.4|0
1744756500000|2025-04-15 22:35:00|21178.4|21170|21173.7|21165.3|21182|21173.6|21165|21156.6|0
1744756800000|2025-04-15 22:40:00|21173.3|21164.9|21174.4|21166|21183.1|21174.7|21170.1|21161.7|0
1744757100000|2025-04-15 22:45:00|21174.8|21166.4|21173.3|21164.9|21177.6|21169.2|21167.3|21158.9|0
1744757400000|2025-04-15 22:50:00|21173.7|21165.3|21167.1|21158.7|21173.7|21165.3|21159.9|21151.5|0
1744757700000|2025-04-15 22:55:00|21167.5|21159.1|21173|21164.6|21174.6|21166.2|21165.9|21157.5|0
1744758000000|2025-04-15 23:00:00|21172.3|21163.9|21169.1|21160.7|21179|21170.6|21164.3|21155.9|0
1744758300000|2025-04-15 23:05:00|21168.7|21160.3|21160.3|21151.9|21171.4|21163|21156.8|21148.4|0
1744758600000|2025-04-15 23:10:00|21161.9|21153.5|21158|21149.6|21161.9|21153.5|21148.1|21139.7|0
1744758900000|2025-04-15 23:15:00|21158.4|21150|21158.4|21150|21162.3|21153.9|21157.2|21148.8|0
1744759200000|2025-04-15 23:20:00|21158|21149.6|21155.2|21146.8|21160.7|21152.3|21150.4|21142|0
1744759500000|2025-04-15 23:25:00|21154.4|21146|21158.3|21149.9|21160|21151.6|21148.3|21139.9|0
1744759800000|2025-04-15 23:30:00|21158.8|21150.4|21150.2|21141.8|21163.9|21155.5|21150.2|21141.8|0
1744760100000|2025-04-15 23:35:00|21150.6|21142.2|21143.7|21135.3|21152.3|21143.9|21137.6|21129.2|0
1744760400000|2025-04-15 23:40:00|21144.1|21135.7|21156.5|21148.1|21157.7|21149.3|21144.1|21135.7|0
1744760700000|2025-04-15 23:45:00|21156.9|21148.5|21156.5|21148.1|21158.4|21150|21149.8|21141.4|0
1744761000000|2025-04-15 23:50:00|21156.8|21148.4|21155.1|21146.7|21157.6|21149.2|21148.1|21139.7|0
1744761300000|2025-04-15 23:55:00|21156.2|21147.8|21163.3|21154.9|21167.2|21158.8|21152.3|21143.9|0
1744761600000|2025-04-16 00:00:00|21162.5|21154.1|21162.6|21154.2|21169.3|21160.9|21153.1|21144.7|0
1744761900000|2025-04-16 00:05:00|21163.1|21154.7|21153.3|21144.9|21165.4|21157|21134.9|21126.5|0
1744762200000|2025-04-16 00:10:00|21153.7|21145.3|21165.8|21157.4|21171.8|21163.4|21152.4|21144|0
1744762500000|2025-04-16 00:15:00|21166.2|21157.8|21167.5|21161.1|21178.5|21172.1|21145.5|21139.1|29
1744762800000|2025-04-16 00:20:00|21164.5|21158.1|21159.5|21153.1|21165|21158.6|21155|21148.6|11
1744763100000|2025-04-16 00:25:00|21161|21154.6|21163.5|21157.1|21166.5|21160.1|21152.5|21146.1|7
1744763400000|2025-04-16 00:30:00|21164|21157.6|21144.3|21139.3|21164.5|21158.1|21135.8|21130.8|16
1744763700000|2025-04-16 00:35:00|21144.8|21139.8|21154.8|21149.8|21155.3|21150.3|21144.8|21139.8|0
1744764000000|2025-04-16 00:40:00|21155.3|21150.3|21153.8|21148.8|21160.3|21155.3|21153.8|21148.8|4
1744764300000|2025-04-16 00:45:00|21154.3|21149.3|21166.8|21161.8|21167.3|21162.3|21153.8|21148.8|12
1744764600000|2025-04-16 00:50:00|21167.3|21162.3|21171.8|21166.8|21173.3|21168.3|21167.3|21162.3|9
1744764900000|2025-04-16 00:55:00|21172.3|21167.3|21173.8|21168.8|21177.8|21172.8|21165.3|21160.3|16
1744765200000|2025-04-16 01:00:00|21174.3|21169.3|21171.8|21166.8|21174.8|21169.8|21165.3|21160.3|19
1744765500000|2025-04-16 01:05:00|21172.3|21167.3|21176.8|21171.8|21180.3|21175.3|21169.8|21164.8|4
1744765800000|2025-04-16 01:10:00|21177.8|21172.8|21178.3|21173.3|21182.3|21177.3|21177.3|21172.3|0
1744766100000|2025-04-16 01:15:00|21178.8|21173.8|21171.8|21166.8|21183.8|21178.8|21170.8|21165.8|37
1744766400000|2025-04-16 01:20:00|21171.3|21166.3|21161.8|21156.8|21171.3|21166.3|21160.3|21155.3|13
1744766700000|2025-04-16 01:25:00|21160.8|21155.8|21155.8|21150.8|21160.8|21155.8|21151.8|21146.8|17
1744767000000|2025-04-16 01:30:00|21156.8|21151.8|21155.3|21150.3|21157.8|21152.8|21151.3|21146.3|2
1744767300000|2025-04-16 01:35:00|21156.3|21151.3|21162.8|21157.8|21165.3|21160.3|21155.8|21150.8|7
1744767600000|2025-04-16 01:40:00|21163.3|21158.3|21161.3|21156.3|21163.3|21158.3|21153.8|21148.8|8
1744767900000|2025-04-16 01:45:00|21159.8|21154.8|21153.3|21148.3|21162.8|21157.8|21153.3|21148.3|8
1744768200000|2025-04-16 01:50:00|21152.8|21147.8|21163.8|21158.8|21165.8|21160.8|21152.3|21147.3|5
1744768500000|2025-04-16 01:55:00|21162.8|21157.8|21165.3|21160.3|21167.8|21162.8|21162.8|21157.8|3
1744768800000|2025-04-16 02:00:00|21165.8|21160.8|21172.8|21167.8|21175.8|21170.8|21164.8|21159.8|7
1744769100000|2025-04-16 02:05:00|21173.3|21168.3|21166.3|21161.3|21175.3|21170.3|21162.3|21157.3|5
1744769400000|2025-04-16 02:10:00|21164.3|21159.3|21159.3|21154.3|21164.3|21159.3|21159.3|21154.3|3
1744769700000|2025-04-16 02:15:00|21155.3|21150.3|21163.8|21158.8|21170.8|21165.8|21152.3|21147.3|33
1744770000000|2025-04-16 02:20:00|21164.3|21159.3|21175.8|21170.8|21175.8|21170.8|21163.3|21158.3|7
1744770300000|2025-04-16 02:25:00|21176.3|21171.3|21182.3|21177.3|21190.8|21185.8|21175.3|21170.3|9
1744770600000|2025-04-16 02:30:00|21181.8|21176.8|21176.8|21171.8|21181.8|21176.8|21163.3|21158.3|5
1744770900000|2025-04-16 02:35:00|21177.3|21172.3|21168.8|21163.8|21178.8|21173.8|21168.8|21163.8|3
1744771200000|2025-04-16 02:40:00|21168.3|21163.3|21170.8|21165.8|21172.8|21167.8|21164.8|21159.8|9
1744771500000|2025-04-16 02:45:00|21172.3|21167.3|21172.3|21167.3|21178.3|21173.3|21169.3|21164.3|5
1744771800000|2025-04-16 02:50:00|21171.8|21166.8|21170.8|21165.8|21177.8|21172.8|21169.3|21164.3|6
1744772100000|2025-04-16 02:55:00|21171.8|21166.8|21169.3|21164.3|21174.3|21169.3|21168.8|21163.8|2
1744772400000|2025-04-16 03:00:00|21168.8|21163.8|21170.3|21165.3|21171.3|21166.3|21168.8|21163.8|4
1744772700000|2025-04-16 03:05:00|21170.8|21165.8|21176.3|21171.3|21176.3|21171.3|21170.8|21165.8|2
1744773000000|2025-04-16 03:10:00|21174.3|21169.3|21182.3|21177.3|21183.8|21178.8|21174.3|21169.3|11
1744773300000|2025-04-16 03:15:00|21180.8|21175.8|21180.8|21175.8|21181.8|21176.8|21175.8|21170.8|2
1744773600000|2025-04-16 03:20:00|21180.3|21175.3|21177.8|21172.8|21181.3|21176.3|21175.3|21170.3|2
1744773900000|2025-04-16 03:25:00|21178.3|21173.3|21158.3|21153.3|21180.8|21175.8|21158.3|21153.3|7
1744774200000|2025-04-16 03:30:00|21158.8|21153.8|21159.3|21154.3|21166.3|21161.3|21155.8|21150.8|7
1744774500000|2025-04-16 03:35:00|21159.8|21154.8|21160.8|21155.8|21161.3|21156.3|21158.3|21153.3|7
1744774800000|2025-04-16 03:40:00|21161.3|21156.3|21148.3|21143.3|21161.3|21156.3|21145.3|21140.3|42
1744775100000|2025-04-16 03:45:00|21148.8|21143.8|21145.3|21140.3|21152.3|21147.3|21145.3|21140.3|14
1744775400000|2025-04-16 03:50:00|21145.8|21140.8|21148.8|21143.8|21150.3|21145.3|21145.8|21140.8|4
1744775700000|2025-04-16 03:55:00|21149.3|21144.3|21146.3|21141.3|21149.3|21144.3|21146.3|21141.3|7
1744776000000|2025-04-16 04:00:00|21147.8|21142.8|21139.3|21134.3|21150.3|21145.3|21137.8|21132.8|28
1744776300000|2025-04-16 04:05:00|21139.8|21134.8|21144.8|21139.8|21149.8|21144.8|21139.8|21134.8|5
1744776600000|2025-04-16 04:10:00|21143.8|21138.8|21132.8|21127.8|21143.8|21138.8|21132.8|21127.8|3
1744776900000|2025-04-16 04:15:00|21131.8|21126.8|21136.8|21131.8|21137.8|21132.8|21130.3|21125.3|7
1744777200000|2025-04-16 04:20:00|21137.3|21132.3|21154.8|21149.8|21154.8|21149.8|21133.3|21128.3|3
1744777500000|2025-04-16 04:25:00|21155.3|21150.3|21154.8|21149.8|21155.3|21150.3|21147.3|21142.3|6
1744777800000|2025-04-16 04:30:00|21154.3|21149.3|21154.8|21149.8|21157.3|21152.3|21153.3|21148.3|6
1744778100000|2025-04-16 04:35:00|21154.3|21149.3|21156.3|21151.3|21156.3|21151.3|21153.8|21148.8|0
1744778400000|2025-04-16 04:40:00|21155.8|21150.8|21148.3|21143.3|21158.8|21153.8|21142.3|21137.3|20
1744778700000|2025-04-16 04:45:00|21148.8|21143.8|21139.3|21134.3|21150.8|21145.8|21138.3|21133.3|8
1744779000000|2025-04-16 04:50:00|21139.8|21134.8|21142.3|21137.3|21144.8|21139.8|21131.8|21126.8|33
1744779300000|2025-04-16 04:55:00|21142.8|21137.8|21155.3|21150.3|21155.8|21150.8|21136.8|21131.8|36
1744779600000|2025-04-16 05:00:00|21156.3|21151.3|21135.8|21130.8|21165.8|21160.8|21132.8|21127.8|144
1744779900000|2025-04-16 05:05:00|21135.3|21130.3|21140.3|21135.3|21149.3|21144.3|21130.8|21125.8|32
1744780200000|2025-04-16 05:10:00|21141.3|21136.3|21129.3|21124.3|21149.3|21144.3|21126.3|21121.3|26
1744780500000|2025-04-16 05:15:00|21130.3|21125.3|21103.8|21098.8|21136.8|21131.8|21097.3|21092.3|43
1744780800000|2025-04-16 05:20:00|21103.3|21098.3|21092.8|21087.8|21111.8|21106.8|21089.3|21084.3|58
1744781100000|2025-04-16 05:25:00|21092.3|21087.3|21072.3|21067.3|21103.8|21098.8|21071.3|21066.3|85
1744781400000|2025-04-16 05:30:00|21071.8|21066.8|21065.3|21060.3|21074.3|21069.3|21041.8|21036.8|62
1744781700000|2025-04-16 05:35:00|21068.3|21063.3|21061.3|21056.3|21072.8|21067.8|21046.3|21041.3|47
1744782000000|2025-04-16 05:40:00|21061.8|21056.8|21047.8|21042.8|21061.8|21056.8|21037.8|21032.8|70
1744782300000|2025-04-16 05:45:00|21046.3|21041.3|21005.3|21000.3|21047.8|21042.8|20995.8|20990.8|146
1744782600000|2025-04-16 05:50:00|21003.8|20998.8|20995.3|20990.3|21004.3|20999.3|20973.3|20968.3|227
1744782900000|2025-04-16 05:55:00|20995.8|20990.8|20968.3|20963.3|21017.3|21012.3|20965.8|20960.8|63
1744783200000|2025-04-16 06:00:00|20967.2|20964.4|20998.2|20995.4|21009.7|21006.9|20967.2|20964.4|172
1744783500000|2025-04-16 06:05:00|20997.7|20994.9|21030.7|21027.9|21038.2|21035.4|20995.2|20992.4|216
1744783800000|2025-04-16 06:10:00|21030.2|21027.4|21061.7|21058.9|21065.2|21062.4|21030.2|21027.4|149
1744784100000|2025-04-16 06:15:00|21062.2|21059.4|21069.7|21066.9|21081.2|21078.4|21060.7|21057.9|110
1744784400000|2025-04-16 06:20:00|21068.7|21065.9|21062.2|21059.4|21084.7|21081.9|21059.2|21056.4|102
1744784700000|2025-04-16 06:25:00|21062.7|21059.9|21065.7|21062.9|21083.2|21080.4|21062.2|21059.4|66
1744785000000|2025-04-16 06:30:00|21065.2|21062.4|21089.2|21086.4|21102.2|21099.4|21060.2|21057.4|98
1744785300000|2025-04-16 06:35:00|21088.7|21085.9|21091.2|21088.4|21092.7|21089.9|21072.2|21069.4|77
1744785600000|2025-04-16 06:40:00|21093.2|21090.4|21081.2|21078.4|21110.2|21107.4|21077.7|21074.9|67
1744785900000|2025-04-16 06:45:00|21080.2|21077.4|21079.7|21076.9|21089.2|21086.4|21068.7|21065.9|87
1744786200000|2025-04-16 06:50:00|21080.2|21077.4|21078.7|21075.9|21088.7|21085.9|21069.7|21066.9|65
1744786500000|2025-04-16 06:55:00|21079.2|21076.4|21092.7|21089.9|21097.7|21094.9|21079.2|21076.4|206
1744786800000|2025-04-16 07:00:00|21092|21090.6|21111.5|21110.1|21140|21138.6|21092|21090.6|683
1744787100000|2025-04-16 07:05:00|21112.5|21111.1|21098|21096.6|21129|21127.6|21079|21077.6|247
1744787400000|2025-04-16 07:10:00|21099|21097.6|21077.5|21076.1|21131.5|21130.1|21074|21072.6|277
1744787700000|2025-04-16 07:15:00|21079|21077.6|21056|21054.6|21079.5|21078.1|21047.5|21046.1|354
1744788000000|2025-04-16 07:20:00|21056.5|21055.1|21050.5|21049.1|21070|21068.6|21036.5|21035.1|201
1744788300000|2025-04-16 07:25:00|21047.5|21046.1|21025.5|21024.1|21051.5|21050.1|21019.5|21018.1|218
1744788600000|2025-04-16 07:30:00|21025|21023.6|21013|21011.6|21058|21056.6|21013|21011.6|173
1744788900000|2025-04-16 07:35:00|21012.5|21011.1|21057.5|21056.1|21070.5|21069.1|21003.5|21002.1|317
1744789200000|2025-04-16 07:40:00|21058.5|21057.1|21066.5|21065.1|21067.5|21066.1|21028.5|21027.1|160
1744789500000|2025-04-16 07:45:00|21067|21065.6|21042.5|21041.1|21072|21070.6|21039.5|21038.1|111
1744789800000|2025-04-16 07:50:00|21042|21040.6|21008|21006.6|21042|21040.6|20997|20995.6|225
1744790100000|2025-04-16 07:55:00|21007.5|21006.1|20997|20995.6|21010.5|21009.1|20989.5|20988.1|147
1744790400000|2025-04-16 08:00:00|20997.5|20996.1|20988|20986.6|21026|21024.6|20972|20970.6|334
1744790700000|2025-04-16 08:05:00|20987.5|20986.1|20977.5|20976.1|21006.5|21005.1|20970|20968.6|244
1744791000000|2025-04-16 08:10:00|20977|20975.6|20969|20967.6|20995|20993.6|20954|20952.6|194
1744791300000|2025-04-16 08:15:00|20968.5|20967.1|20971.5|20970.1|20974.5|20973.1|20950|20948.6|153
1744791600000|2025-04-16 08:20:00|20971|20969.6|20978.5|20977.1|20994.5|20993.1|20958.5|20957.1|184
1744791900000|2025-04-16 08:25:00|20979|20977.6|21097|21095.6|21169.5|21168.1|20978.5|20977.1|1202
1744792200000|2025-04-16 08:30:00|21093.5|21092.1|21119|21117.6|21144.5|21143.1|21093.5|21092.1|678
1744792500000|2025-04-16 08:35:00|21118.5|21117.1|21116|21114.6|21129.5|21128.1|21087|21085.6|318
1744792800000|2025-04-16 08:40:00|21116.5|21115.1|21193|21191.6|21223.5|21222.1|21112.5|21111.1|530
1744793100000|2025-04-16 08:45:00|21193.5|21192.1|21172|21170.6|21193.5|21192.1|21148.5|21147.1|496
1744793400000|2025-04-16 08:50:00|21172.5|21171.1|21125|21123.6|21187.5|21186.1|21115|21113.6|364
1744793700000|2025-04-16 08:55:00|21124.5|21123.1|21106|21104.6|21137|21135.6|21100|21098.6|114
1744794000000|2025-04-16 09:00:00|21105.5|21104.1|21101.5|21100.1|21130.5|21129.1|21095|21093.6|126
1744794300000|2025-04-16 09:05:00|21102|21100.6|21114.5|21113.1|21118|21116.6|21086|21084.6|154
1744794600000|2025-04-16 09:10:00|21116|21114.6|21120.5|21119.1|21127.5|21126.1|21093.5|21092.1|113
1744794900000|2025-04-16 09:15:00|21120|21118.6|21134.5|21133.1|21146.5|21145.1|21104|21102.6|507
1744795200000|2025-04-16 09:20:00|21138|21136.6|21140.5|21139.1|21145.5|21144.1|21128|21126.6|164
1744795500000|2025-04-16 09:25:00|21140|21138.6|21119.5|21118.1|21164|21162.6|21119.5|21118.1|218
1744795800000|2025-04-16 09:30:00|21119|21117.6|21099|21097.6|21126|21124.6|21094.5|21093.1|113
1744796100000|2025-04-16 09:35:00|21099.5|21098.1|21120.5|21119.1|21132.5|21131.1|21097.5|21096.1|82
1744796400000|2025-04-16 09:40:00|21120|21118.6|21110.5|21109.1|21129|21127.6|21109|21107.6|130
1744796700000|2025-04-16 09:45:00|21111|21109.6|21130.5|21129.1|21131.5|21130.1|21109|21107.6|60
1744797000000|2025-04-16 09:50:00|21131|21129.6|21140.5|21139.1|21146|21144.6|21124|21122.6|98
1744797300000|2025-04-16 09:55:00|21140|21138.6|21114.5|21113.1|21150|21148.6|21113|21111.6|59
1744797600000|2025-04-16 10:00:00|21114|21112.6|21151.5|21150.1|21157|21155.6|21110.5|21109.1|123
1744797900000|2025-04-16 10:05:00|21152|21150.6|21149|21147.6|21163.5|21162.1|21148|21146.6|52
1744798200000|2025-04-16 10:10:00|21149.5|21148.1|21132.5|21131.1|21153.5|21152.1|21131.5|21130.1|100
1744798500000|2025-04-16 10:15:00|21132|21130.6|21161.5|21160.1|21172|21170.6|21123.5|21122.1|252
1744798800000|2025-04-16 10:20:00|21160.5|21159.1|21146.5|21145.1|21167.5|21166.1|21144.5|21143.1|121
1744799100000|2025-04-16 10:25:00|21146|21144.6|21142.5|21141.1|21156.5|21155.1|21137|21135.6|185
1744799400000|2025-04-16 10:30:00|21142|21140.6|21148.5|21147.1|21154.5|21153.1|21137|21135.6|74
1744799700000|2025-04-16 10:35:00|21149|21147.6|21124|21122.6|21150|21148.6|21115|21113.6|61
1744800000000|2025-04-16 10:40:00|21124.5|21123.1|21116|21114.6|21135|21133.6|21114|21112.6|102
1744800300000|2025-04-16 10:45:00|21117.5|21116.1|21138|21136.6|21142.5|21141.1|21113.5|21112.1|95
1744800600000|2025-04-16 10:50:00|21139|21137.6|21149|21147.6|21155|21153.6|21134.5|21133.1|106
1744800900000|2025-04-16 10:55:00|21148.5|21147.1|21135|21133.6|21151|21149.6|21126|21124.6|69
1744801200000|2025-04-16 11:00:00|21134.5|21133.1|21126.5|21125.1|21143|21141.6|21122|21120.6|101
1744801500000|2025-04-16 11:05:00|21128.5|21127.1|21151.5|21150.1|21156.5|21155.1|21124|21122.6|119
1744801800000|2025-04-16 11:10:00|21151|21149.6|21135.5|21134.1|21153.5|21152.1|21127.5|21126.1|84
1744802100000|2025-04-16 11:15:00|21135|21133.6|21139|21137.6|21140.5|21139.1|21126.5|21125.1|45
1744802400000|2025-04-16 11:20:00|21138|21136.6|21134.5|21133.1|21139|21137.6|21125.5|21124.1|32
1744802700000|2025-04-16 11:25:00|21135|21133.6|21154|21152.6|21160.5|21159.1|21132|21130.6|61
1744803000000|2025-04-16 11:30:00|21151|21149.6|21157.5|21156.1|21161.5|21160.1|21150|21148.6|93
1744803300000|2025-04-16 11:35:00|21157|21155.6|21144|21142.6|21158.5|21157.1|21137.5|21136.1|105
1744803600000|2025-04-16 11:40:00|21144.5|21143.1|21146|21144.6|21153|21151.6|21139.5|21138.1|72
1744803900000|2025-04-16 11:45:00|21146.5|21145.1|21156.5|21155.1|21158|21156.6|21142.5|21141.1|68
1744804200000|2025-04-16 11:50:00|21156|21154.6|21160.5|21159.1|21162|21160.6|21147|21145.6|86
1744804500000|2025-04-16 11:55:00|21161|21159.6|21178|21176.6|21179|21177.6|21159.5|21158.1|63
1744804800000|2025-04-16 12:00:00|21177.5|21176.1|21199.5|21198.1|21204.5|21203.1|21176|21174.6|212
1744805100000|2025-04-16 12:05:00|21199|21197.6|21226.5|21225.1|21228.5|21227.1|21193|21191.6|174
1744805400000|2025-04-16 12:10:00|21226|21224.6|21201|21199.6|21226|21224.6|21200.5|21199.1|138
1744805700000|2025-04-16 12:15:00|21200.5|21199.1|21187.5|21186.1|21204|21202.6|21184|21182.6|203
1744806000000|2025-04-16 12:20:00|21188|21186.6|21193.5|21192.1|21198.5|21197.1|21178.5|21177.1|122
1744806300000|2025-04-16 12:25:00|21193|21191.6|21184.5|21183.1|21200|21198.6|21183.5|21182.1|102
1744806600000|2025-04-16 12:30:00|21183.5|21182.1|21199|21197.6|21216|21214.6|21181|21179.6|300
1744806900000|2025-04-16 12:35:00|21199.5|21198.1|21172|21170.6|21208.5|21207.1|21170|21168.6|73
1744807200000|2025-04-16 12:40:00|21174.5|21173.1|21147|21145.6|21176|21174.6|21141.5|21140.1|145
1744807500000|2025-04-16 12:45:00|21146.5|21145.1|21143|21141.6|21155|21153.6|21138|21136.6|175
1744807800000|2025-04-16 12:50:00|21142.5|21141.1|21163|21161.6|21164|21162.6|21129|21127.6|155
1744808100000|2025-04-16 12:55:00|21162|21160.6|21164.5|21163.1|21181.5|21180.1|21159|21157.6|117
1744808400000|2025-04-16 13:00:00|21165|21163.6|21138|21136.6|21167|21165.6|21123.5|21122.1|154
1744808700000|2025-04-16 13:05:00|21138.5|21137.1|21134.5|21133.1|21145|21143.6|21123|21121.6|110
1744809000000|2025-04-16 13:10:00|21135|21133.6|21126.5|21125.1|21149.5|21148.1|21125.5|21124.1|83
1744809300000|2025-04-16 13:15:00|21130|21128.6|21114|21112.6|21130|21128.6|21106.5|21105.1|172
1744809600000|2025-04-16 13:20:00|21113.5|21112.1|21116|21114.6|21122|21120.6|21100.5|21099.1|153
1744809900000|2025-04-16 13:25:00|21116.5|21115.1|21136|21134.6|21136|21134.6|21112.5|21111.1|77
1744810200000|2025-04-16 13:30:00|21137.5|21136.1|21156.5|21155.1|21166.5|21165.1|21126.5|21125.1|215
1744810500000|2025-04-16 13:35:00|21156|21154.6|21175.5|21174.1|21187.5|21186.1|21139|21137.6|316
1744810800000|2025-04-16 13:40:00|21175|21173.6|21181|21179.6|21199|21197.6|21164|21162.6|161
1744811100000|2025-04-16 13:45:00|21180.5|21179.1|21167.5|21166.1|21183.5|21182.1|21154|21152.6|215
1744811400000|2025-04-16 13:50:00|21167|21165.6|21138|21136.6|21182.5|21181.1|21132.5|21131.1|230
1744811700000|2025-04-16 13:55:00|21137.5|21136.1|21134.5|21133.1|21164.5|21163.1|21132|21130.6|191
1744812000000|2025-04-16 14:00:00|21135.5|21134.1|21153.5|21152.1|21155.5|21154.1|21121|21119.6|190
1744812300000|2025-04-16 14:05:00|21153|21151.6|21170.5|21169.1|21191|21189.6|21151.5|21150.1|159
1744812600000|2025-04-16 14:10:00|21170|21168.6|21149.5|21148.1|21175.5|21174.1|21146.5|21145.1|128
1744812900000|2025-04-16 14:15:00|21149|21147.6|21151|21149.6|21156|21154.6|21123.5|21122.1|271
1744813200000|2025-04-16 14:20:00|21150.5|21149.1|21161|21159.6|21179.5|21178.1|21149.5|21148.1|150
1744813500000|2025-04-16 14:25:00|21161.5|21160.1|21146.5|21145.1|21174.5|21173.1|21138|21136.6|120
1744813800000|2025-04-16 14:30:00|21145|21143.6|21158.5|21157.1|21161.5|21160.1|21141.5|21140.1|130
1744814100000|2025-04-16 14:35:00|21158|21156.6|21166|21164.6|21167.5|21166.1|21145|21143.6|197
1744814400000|2025-04-16 14:40:00|21166.5|21165.1|21188|21186.6|21190|21188.6|21161|21159.6|754
1744814700000|2025-04-16 14:45:00|21187.5|21186.1|21174|21172.6|21188.5|21187.1|21167|21165.6|129
1744815000000|2025-04-16 14:50:00|21174.5|21173.1|21190|21188.6|21198|21196.6|21171|21169.6|151
1744815300000|2025-04-16 14:55:00|21189.5|21188.1|21201|21199.6|21206.5|21205.1|21181|21179.6|234
1744815600000|2025-04-16 15:00:00|21203.5|21202.1|21208.5|21207.1|21219.5|21218.1|21196|21194.6|225
1744815900000|2025-04-16 15:05:00|21209|21207.6|21243.5|21242.1|21251.5|21250.1|21208|21206.6|430
1744816200000|2025-04-16 15:10:00|21244|21242.6|21240|21238.6|21252|21250.6|21231|21229.6|211
1744816500000|2025-04-16 15:15:00|21240.5|21239.1|21246|21244.6|21254.5|21253.1|21221|21219.6|259
1744816800000|2025-04-16 15:20:00|21245.5|21244.1|21278.5|21277.1|21281|21279.6|21238.5|21237.1|286
1744817100000|2025-04-16 15:25:00|21279|21277.6|21307|21305.6|21313.5|21312.1|21279|21277.6|694
1744817400000|2025-04-16 15:30:00|21305.5|21304.1|21309.2|21306.4|21316.2|21313.4|21286.2|21283.4|854
1744817700000|2025-04-16 15:35:00|21309.7|21306.9|21284.2|21281.4|21316.2|21313.4|21271.2|21268.4|810
1744818000000|2025-04-16 15:40:00|21283.7|21280.9|21266.7|21263.9|21285.2|21282.4|21262.7|21259.9|649
1744818300000|2025-04-16 15:45:00|21266.2|21263.4|21236.2|21233.4|21273.2|21270.4|21233.2|21230.4|131
1744818600000|2025-04-16 15:50:00|21236.7|21233.9|21232.7|21229.9|21242.7|21239.9|21228.2|21225.4|112
1744818900000|2025-04-16 15:55:00|21232.2|21229.4|21229.7|21226.9|21243.2|21240.4|21221.2|21218.4|153
1744819200000|2025-04-16 16:00:00|21229.2|21226.4|21226.7|21223.9|21231.2|21228.4|21213.7|21210.9|122
1744819500000|2025-04-16 16:05:00|21226.2|21223.4|21212.7|21209.9|21226.7|21223.9|21187.7|21184.9|136
1744819800000|2025-04-16 16:10:00|21212.2|21209.4|21213.7|21210.9|21224.7|21221.9|21205.2|21202.4|144
1744820100000|2025-04-16 16:15:00|21214.2|21211.4|21219.2|21216.4|21226.2|21223.4|21209.2|21206.4|522
1744820400000|2025-04-16 16:20:00|21218.7|21215.9|21220.2|21217.4|21220.2|21217.4|21205.7|21202.9|77
1744820700000|2025-04-16 16:25:00|21221.7|21218.9|21213.7|21210.9|21222.2|21219.4|21207.7|21204.9|33
1744821000000|2025-04-16 16:30:00|21213.2|21210.4|21236.7|21233.9|21237.7|21234.9|21213.2|21210.4|111
1744821300000|2025-04-16 16:35:00|21235.7|21232.9|21203.2|21200.4|21241.2|21238.4|21199.7|21196.9|115
1744821600000|2025-04-16 16:40:00|21203.7|21200.9|21229.2|21226.4|21230.2|21227.4|21194.7|21191.9|124
1744821900000|2025-04-16 16:45:00|21228.7|21225.9|21217.7|21214.9|21231.7|21228.9|21206.7|21203.9|29
1744822200000|2025-04-16 16:50:00|21218.2|21215.4|21214.2|21211.4|21218.2|21215.4|21204.7|21201.9|32
1744822500000|2025-04-16 16:55:00|21215.7|21212.9|21215.2|21212.4|21221.7|21218.9|21208.7|21205.9|47
1744822800000|2025-04-16 17:00:00|21214.7|21211.9|21206.7|21203.9|21218.2|21215.4|21200.7|21197.9|36
1744823100000|2025-04-16 17:05:00|21206.2|21203.4|21213.2|21210.4|21225.7|21222.9|21203.2|21200.4|51
1744823400000|2025-04-16 17:10:00|21212.7|21209.9|21217.2|21214.4|21220.7|21217.9|21203.2|21200.4|54
1744823700000|2025-04-16 17:15:00|21217.7|21214.9|21235.7|21232.9|21242.2|21239.4|21217.7|21214.9|69
1744824000000|2025-04-16 17:20:00|21236.2|21233.4|21220.2|21217.4|21245.7|21242.9|21219.7|21216.9|68
1744824300000|2025-04-16 17:25:00|21220.7|21217.9|21262.7|21259.9|21274.7|21271.9|21219.7|21216.9|331
1744824600000|2025-04-16 17:30:00|21262.2|21259.4|21196.7|21193.9|21265.2|21262.4|21196.7|21193.9|198
1744824900000|2025-04-16 17:35:00|21194.7|21191.9|21177.2|21174.4|21211.7|21208.9|21175.2|21172.4|112
1744825200000|2025-04-16 17:40:00|21176.7|21173.9|21159.2|21156.4|21177.2|21174.4|21146.7|21143.9|125
1744825500000|2025-04-16 17:45:00|21158.7|21155.9|21130.7|21127.9|21158.7|21155.9|21120.2|21117.4|123
1744825800000|2025-04-16 17:50:00|21129.7|21126.9|21126.7|21123.9|21146.7|21143.9|21112.7|21109.9|111
1744826100000|2025-04-16 17:55:00|21127.2|21124.4|21080.2|21077.4|21137.2|21134.4|21072.7|21069.9|216
1744826400000|2025-04-16 18:00:00|21079.7|21076.9|21106.2|21103.4|21120.2|21117.4|21079.7|21076.9|149
1744826700000|2025-04-16 18:05:00|21105.7|21102.9|21126.7|21123.9|21131.7|21128.9|21104.2|21101.4|89
1744827000000|2025-04-16 18:10:00|21127.2|21124.4|21133.7|21130.9|21142.7|21139.9|21111.7|21108.9|68
1744827300000|2025-04-16 18:15:00|21134.2|21131.4|21110.7|21107.9|21142.2|21139.4|21100.7|21097.9|81
1744827600000|2025-04-16 18:20:00|21111.7|21108.9|21141.2|21138.4|21149.2|21146.4|21099.7|21096.9|175
1744827900000|2025-04-16 18:25:00|21140.7|21137.9|21140.2|21137.4|21157.2|21154.4|21131.2|21128.4|97
1744828200000|2025-04-16 18:30:00|21139.7|21136.9|21116.7|21113.9|21141.7|21138.9|21116.2|21113.4|53
1744828500000|2025-04-16 18:35:00|21116.2|21113.4|21086.7|21083.9|21116.2|21113.4|21082.2|21079.4|67
1744828800000|2025-04-16 18:40:00|21083.2|21080.4|21080.2|21077.4|21091.7|21088.9|21067.2|21064.4|62
1744829100000|2025-04-16 18:45:00|21080.7|21077.9|21076.2|21073.4|21087.7|21084.9|21067.7|21064.9|47
1744829400000|2025-04-16 18:50:00|21075.7|21072.9|21064.7|21061.9|21078.2|21075.4|21062.7|21059.9|52
1744829700000|2025-04-16 18:55:00|21067.2|21064.4|21061.2|21058.4|21080.2|21077.4|21058.7|21055.9|81
1744830000000|2025-04-16 19:00:00|21060.7|21057.9|21045.2|21042.4|21069.2|21066.4|21036.2|21033.4|78
1744830300000|2025-04-16 19:05:00|21045.7|21042.9|21040.2|21037.4|21054.7|21051.9|21035.7|21032.9|67
1744830600000|2025-04-16 19:10:00|21040.7|21037.9|21050.2|21047.4|21063.2|21060.4|21026.2|21023.4|76
1744830900000|2025-04-16 19:15:00|21049.7|21046.9|21033.2|21030.4|21060.2|21057.4|21032.2|21029.4|53
1744831200000|2025-04-16 19:20:00|21032.7|21029.9|21020.7|21017.9|21034.2|21031.4|21019.2|21016.4|46
1744831500000|2025-04-16 19:25:00|21020.2|21017.4|21024.7|21021.9|21028.7|21025.9|21012.7|21009.9|49
1744831800000|2025-04-16 19:30:00|21025.2|21022.4|21050.7|21047.9|21060.2|21057.4|21025.2|21022.4|108
1744832100000|2025-04-16 19:35:00|21050.2|21047.4|21057.2|21054.4|21058.7|21055.9|21042.2|21039.4|90
1744832400000|2025-04-16 19:40:00|21057.7|21054.9|21072.2|21069.4|21079.2|21076.4|21056.2|21053.4|110
1744832700000|2025-04-16 19:45:00|21071.7|21068.9|21095.7|21092.9|21100.2|21097.4|21070.7|21067.9|235
1744833000000|2025-04-16 19:50:00|21096.2|21093.4|21125.7|21122.9|21133.2|21130.4|21093.7|21090.9|234
1744833300000|2025-04-16 19:55:00|21126.2|21123.4|21114.7|21111.9|21136.2|21133.4|21100.2|21097.4|244
1744833600000|2025-04-16 20:00:00|21114.2|21111.4|21136.7|21129.7|21140.7|21133.7|21098.2|21091.2|7
1744833900000|2025-04-16 20:05:00|21137.5|21130.5|21104.5|21097.5|21141.7|21134.7|21096.4|21089.4|0
1744834200000|2025-04-16 20:10:00|21103.7|21096.7|21145.1|21138.1|21147.4|21140.4|21103.7|21096.7|0
1744834500000|2025-04-16 20:15:00|21145.9|21138.9|21140.3|21133.3|21148.2|21141.2|21136.4|21129.4|0
1744834800000|2025-04-16 20:20:00|21139.5|21132.5|21122.5|21115.5|21139.5|21132.5|21116.9|21109.9|0
1744835100000|2025-04-16 20:25:00|21121.7|21114.7|21131.7|21124.7|21137.8|21130.8|21121.7|21114.7|0
1744835400000|2025-04-16 20:30:00|21132.5|21125.5|21135|21128|21139.8|21132.8|21126.9|21119.9|0
1744835700000|2025-04-16 20:35:00|21134.2|21127.2|21138.9|21131.9|21143|21136|21133.4|21126.4|0
1744836000000|2025-04-16 20:40:00|21138.1|21131.1|21115|21108|21138.9|21131.9|21112.6|21105.6|0
1744836300000|2025-04-16 20:45:00|21114.2|21107.2|21111.2|21104.2|21123|21116|21111.2|21104.2|0
1744836600000|2025-04-16 20:50:00|21110.4|21103.4|21096.2|21089.2|21111.2|21104.2|21069.6|21062.6|0
1744836900000|2025-04-16 20:55:00|21098.6|21091.6|21089.5|21082.5|21100.3|21093.3|21087.3|21080.3|0
1744837200000|2025-04-16 21:00:00|21092.5|21085.5|21091.5|21084.5|21102.1|21095.1|21085.9|21078.9|0
1744837500000|2025-04-16 21:05:00|21091.6|21084.6|21095.4|21088.4|21095.4|21088.4|21089.8|21082.8|0
1744837800000|2025-04-16 21:10:00|21095.1|21088.1|21099.8|21092.8|21099.9|21092.9|21095.1|21088.1|0
1744838100000|2025-04-16 21:15:00|21100.2|21093.2|21103.6|21096.6|21103.6|21096.6|21097.7|21090.7|0
1744838400000|2025-04-16 21:20:00|21104.6|21097.6|21103.8|21096.8|21104.7|21097.7|21102.5|21095.5|0
1744838700000|2025-04-16 21:25:00|21104.8|21097.8|21113.1|21106.1|21113.1|21106.1|21104.8|21097.8|0
1744839000000|2025-04-16 21:30:00|21112.9|21105.9|21118.5|21111.5|21118.5|21111.5|21111.7|21104.7|0
1744839300000|2025-04-16 21:35:00|21119.6|21112.6|21115.1|21108.1|21121.5|21114.5|21115.1|21108.1|0
1744839600000|2025-04-16 21:40:00|21114.5|21107.5|21115.5|21108.5|21118.3|21111.3|21114.5|21107.5|0
1744839900000|2025-04-16 21:45:00|21115.6|21108.6|21119.8|21112.8|21120.6|21113.6|21112.2|21105.2|0
1744840200000|2025-04-16 21:50:00|21121.8|21114.8|21123.5|21116.5|21131.4|21124.4|21119|21112|0
1744840500000|2025-04-16 21:55:00|21121.9|21114.9|21118.9|21111.9|21122.1|21115.1|21113.4|21106.4|0
1744840800000|2025-04-16 22:00:00|21132.7|21125.7|21136.7|21129.7|21138.3|21131.3|21110.5|21103.5|0
1744841100000|2025-04-16 22:05:00|21136.2|21129.2|21124.9|21117.9|21136.7|21129.7|21118.4|21111.4|0
1744841400000|2025-04-16 22:10:00|21124.1|21117.1|21111.7|21104.7|21136.5|21129.5|21110.9|21103.9|0
1744841700000|2025-04-16 22:15:00|21112|21105|21104.3|21097.3|21114.6|21107.6|21096.9|21089.9|0
1744842000000|2025-04-16 22:20:00|21103.8|21096.8|21117.8|21110.8|21122.2|21115.2|21096.7|21089.7|0
1744842300000|2025-04-16 22:25:00|21117.4|21110.4|21121.7|21114.7|21124.8|21117.8|21115.8|21108.8|0
1744842600000|2025-04-16 22:30:00|21122|21115|21113.9|21106.9|21129.1|21122.1|21113.5|21106.5|0
1744842900000|2025-04-16 22:35:00|21113.1|21106.1|21125.8|21118.8|21126.2|21119.2|21111.1|21104.1|0
1744843200000|2025-04-16 22:40:00|21126.6|21119.6|21128.6|21121.6|21130.6|21123.6|21123.8|21116.8|0
1744843500000|2025-04-16 22:45:00|21128.2|21121.2|21127.1|21120.1|21133.9|21126.9|21119.7|21112.7|0
1744843800000|2025-04-16 22:50:00|21126.3|21119.3|21121.5|21114.5|21130.7|21123.7|21113.8|21106.8|0
1744844100000|2025-04-16 22:55:00|21121.8|21114.8|21124.2|21117.2|21133.5|21126.5|21121.4|21114.4|0
1744844400000|2025-04-16 23:00:00|21124.7|21117.7|21118.6|21111.6|21131.5|21124.5|21116.6|21109.6|0
1744844700000|2025-04-16 23:05:00|21119|21112|21092.1|21085.1|21119|21112|21087|21080|0
1744845000000|2025-04-16 23:10:00|21092.5|21085.5|21107.1|21100.1|21107.9|21100.9|21092.1|21085.1|0
1744845300000|2025-04-16 23:15:00|21106.7|21099.7|21124.6|21117.6|21132.8|21125.8|21105.1|21098.1|0
1744845600000|2025-04-16 23:20:00|21124.2|21117.2|21126.8|21119.8|21127.9|21120.9|21119.4|21112.4|0
1744845900000|2025-04-16 23:25:00|21126.4|21119.4|21127.8|21120.8|21129.6|21122.6|21124|21117|0
1744846200000|2025-04-16 23:30:00|21128.2|21121.2|21113.5|21106.5|21128.2|21121.2|21112.7|21105.7|0
1744846500000|2025-04-16 23:35:00|21112.7|21105.7|21080|21073|21115.4|21108.4|21075.6|21068.6|0
1744846800000|2025-04-16 23:40:00|21080.4|21073.4|21119.5|21112.5|21123.5|21116.5|21078.6|21071.6|0
1744847100000|2025-04-16 23:45:00|21119.9|21112.9|21120.3|21113.3|21129.3|21122.3|21119.9|21112.9|0
1744847400000|2025-04-16 23:50:00|21121.9|21114.9|21116.2|21109.2|21127.1|21120.1|21108.2|21101.2|0
1744847700000|2025-04-16 23:55:00|21117|21110|21122.5|21115.5|21127.9|21120.9|21105.7|21098.7|0
1744848000000|2025-04-17 00:00:00|21123.3|21116.3|21153.9|21146.9|21165|21158|21101.7|21094.7|0
1744848300000|2025-04-17 00:05:00|21153.1|21146.1|21154.8|21147.8|21160.7|21153.7|21123.9|21116.9|0
1744848600000|2025-04-17 00:10:00|21154.4|21147.4|21152|21145|21158.4|21151.4|21141.4|21134.4|0
1744848900000|2025-04-17 00:15:00|21152.4|21145.4|21130.7|21125.7|21163.2|21158.2|21128.2|21123.2|42
1744849200000|2025-04-17 00:20:00|21130.2|21125.2|21148.7|21143.7|21161.7|21156.7|21126.2|21121.2|13
1744849500000|2025-04-17 00:25:00|21149.2|21144.2|21144.2|21139.2|21157.7|21152.7|21144.2|21139.2|3
1744849800000|2025-04-17 00:30:00|21143.2|21138.2|21149.7|21144.7|21153.2|21148.2|21142.2|21137.2|0
1744850100000|2025-04-17 00:35:00|21150.2|21145.2|21148.7|21143.7|21155.7|21150.7|21142.2|21137.2|5
1744850400000|2025-04-17 00:40:00|21148.2|21143.2|21147.7|21142.7|21150.7|21145.7|21137.7|21132.7|3
1744850700000|2025-04-17 00:45:00|21148.2|21143.2|21148.2|21143.2|21150.2|21145.2|21147.2|21142.2|3
1744851000000|2025-04-17 00:50:00|21148.7|21143.7|21169.7|21164.7|21178.2|21173.2|21148.7|21143.7|8
1744851300000|2025-04-17 00:55:00|21172.7|21167.7|21191.2|21186.2|21191.2|21186.2|21169.2|21164.2|21
1744851600000|2025-04-17 01:00:00|21188.2|21183.2|21171.7|21166.7|21189.2|21184.2|21171.7|21166.7|0
1744851900000|2025-04-17 01:05:00|21172.2|21167.2|21173.2|21168.2|21175.2|21170.2|21171.7|21166.7|5
1744852200000|2025-04-17 01:10:00|21173.7|21168.7|21176.2|21171.2|21176.2|21171.2|21173.7|21168.7|0
1744852500000|2025-04-17 01:15:00|21178.7|21173.7|21184.2|21179.2|21185.2|21180.2|21178.7|21173.7|1
1744852800000|2025-04-17 01:20:00|21184.7|21179.7|21180.7|21175.7|21184.7|21179.7|21180.7|21175.7|1
1744853100000|2025-04-17 01:25:00|21181.2|21176.2|21180.7|21175.7|21182.2|21177.2|21180.7|21175.7|0
1744853400000|2025-04-17 01:30:00|21182.2|21177.2|21195.2|21190.2|21197.7|21192.7|21182.2|21177.2|3
1744853700000|2025-04-17 01:35:00|21195.7|21190.7|21197.7|21192.7|21201.2|21196.2|21195.2|21190.2|5
1744854000000|2025-04-17 01:40:00|21197.2|21192.2|21199.7|21194.7|21201.7|21196.7|21197.2|21192.2|0
1744854300000|2025-04-17 01:45:00|21200.2|21195.2|21201.7|21196.7|21207.7|21202.7|21200.2|21195.2|6
1744854600000|2025-04-17 01:50:00|21202.2|21197.2|21224.2|21219.2|21224.2|21219.2|21198.7|21193.7|10
1744854900000|2025-04-17 01:55:00|21223.7|21218.7|21223.2|21218.2|21230.2|21225.2|21222.2|21217.2|7
1744855200000|2025-04-17 02:00:00|21222.2|21217.2|21221.7|21216.7|21222.7|21217.7|21219.7|21214.7|5
1744855500000|2025-04-17 02:05:00|21222.2|21217.2|21231.2|21226.2|21231.7|21226.7|21222.2|21217.2|6
1744855800000|2025-04-17 02:10:00|21231.7|21226.7|21249.2|21244.2|21249.2|21244.2|21231.7|21226.7|10
1744856100000|2025-04-17 02:15:00|21248.2|21243.2|21263.2|21258.2|21264.7|21259.7|21248.2|21243.2|1
1744856400000|2025-04-17 02:20:00|21264.7|21259.7|21265.7|21260.7|21268.2|21263.2|21264.2|21259.2|3
1744856700000|2025-04-17 02:25:00|21266.2|21261.2|21266.7|21261.7|21267.2|21262.2|21263.7|21258.7|0
1744857000000|2025-04-17 02:30:00|21266.2|21261.2|21261.2|21256.2|21266.2|21261.2|21259.7|21254.7|5
1744857300000|2025-04-17 02:35:00|21260.7|21255.7|21243.7|21238.7|21262.2|21257.2|21243.7|21238.7|10
1744857600000|2025-04-17 02:40:00|21241.7|21236.7|21247.7|21242.7|21247.7|21242.7|21239.2|21234.2|6
1744857900000|2025-04-17 02:45:00|21247.2|21242.2|21259.7|21254.7|21261.7|21256.7|21247.2|21242.2|0
1744858200000|2025-04-17 02:50:00|21258.7|21253.7|21269.2|21264.2|21270.2|21265.2|21258.7|21253.7|2
1744858500000|2025-04-17 02:55:00|21268.7|21263.7|21275.2|21270.2|21275.2|21270.2|21268.2|21263.2|6
1744858800000|2025-04-17 03:00:00|21275.7|21270.7|21282.2|21277.2|21283.7|21278.7|21273.7|21268.7|6
1744859100000|2025-04-17 03:05:00|21281.7|21276.7|21281.2|21276.2|21283.2|21278.2|21281.2|21276.2|0
1744859400000|2025-04-17 03:10:00|21279.2|21274.2|21290.7|21285.7|21292.2|21287.2|21278.2|21273.2|1
1744859700000|2025-04-17 03:15:00|21291.2|21286.2|21298.7|21293.7|21300.7|21295.7|21291.2|21286.2|1
1744860000000|2025-04-17 03:20:00|21295.7|21290.7|21303.2|21298.2|21303.7|21298.7|21286.7|21281.7|15
1744860300000|2025-04-17 03:25:00|21302.7|21297.7|21307.2|21302.2|21310.2|21305.2|21300.2|21295.2|7
1744860600000|2025-04-17 03:30:00|21307.7|21302.7|21296.2|21291.2|21308.2|21303.2|21295.7|21290.7|2
1744860900000|2025-04-17 03:35:00|21295.7|21290.7|21294.2|21289.2|21297.2|21292.2|21291.7|21286.7|8
1744861200000|2025-04-17 03:40:00|21294.7|21289.7|21288.7|21283.7|21294.7|21289.7|21288.2|21283.2|2
1744861500000|2025-04-17 03:45:00|21289.2|21284.2|21307.6|21302.6|21307.6|21302.6|21288.2|21283.2|1
1744861800000|2025-04-17 03:50:00|21307.1|21302.1|21315.1|21310.1|21321.6|21316.6|21305.1|21300.1|9
1744862100000|2025-04-17 03:55:00|21315.6|21310.6|21331.6|21326.6|21333.1|21328.1|21311.6|21306.6|11
1744862400000|2025-04-17 04:00:00|21331.1|21326.1|21323.6|21318.6|21331.1|21326.1|21322.6|21317.6|17
1744862700000|2025-04-17 04:05:00|21323.1|21318.1|21316.1|21311.1|21327.1|21322.1|21315.6|21310.6|3
1744863000000|2025-04-17 04:10:00|21316.6|21311.6|21313.1|21308.1|21317.1|21312.1|21312.1|21307.1|0
1744863300000|2025-04-17 04:15:00|21312.1|21307.1|21308.1|21303.1|21314.1|21309.1|21305.1|21300.1|5
1744863600000|2025-04-17 04:20:00|21308.6|21303.6|21311.6|21306.6|21320.6|21315.6|21306.6|21301.6|6
1744863900000|2025-04-17 04:25:00|21311.1|21306.1|21311.1|21306.1|21316.1|21311.1|21308.1|21303.1|2
1744864200000|2025-04-17 04:30:00|21309.1|21304.1|21311.6|21306.6|21312.6|21307.6|21299.6|21294.6|47
1744864500000|2025-04-17 04:35:00|21312.1|21307.1|21310.1|21305.1|21315.6|21310.6|21309.1|21304.1|4
1744864800000|2025-04-17 04:40:00|21311.6|21306.6|21313.1|21308.1|21315.6|21310.6|21309.1|21304.1|5
1744865100000|2025-04-17 04:45:00|21312.6|21307.6|21311.1|21306.1|21312.6|21307.6|21309.6|21304.6|2
1744865400000|2025-04-17 04:50:00|21310.6|21305.6|21310.6|21305.6|21314.1|21309.1|21310.6|21305.6|0
1744865700000|2025-04-17 04:55:00|21310.1|21305.1|21321.6|21316.6|21324.1|21319.1|21303.6|21298.6|30
1744866000000|2025-04-17 05:00:00|21321.1|21316.1|21334.1|21329.1|21337.6|21332.6|21314.6|21309.6|23
1744866300000|2025-04-17 05:05:00|21332.1|21327.1|21334.1|21329.1|21336.6|21331.6|21327.1|21322.1|20
1744866600000|2025-04-17 05:10:00|21334.6|21329.6|21331.6|21326.6|21336.1|21331.1|21330.1|21325.1|14
1744866900000|2025-04-17 05:15:00|21331.1|21326.1|21325.1|21320.1|21331.1|21326.1|21323.6|21318.6|5
1744867200000|2025-04-17 05:20:00|21324.6|21319.6|21322.6|21317.6|21328.6|21323.6|21314.6|21309.6|11
1744867500000|2025-04-17 05:25:00|21322.1|21317.1|21315.6|21310.6|21322.1|21317.1|21306.1|21301.1|13
1744867800000|2025-04-17 05:30:00|21315.1|21310.1|21319.1|21314.1|21348.6|21343.6|21306.6|21301.6|39
1744868100000|2025-04-17 05:35:00|21318.6|21313.6|21330.6|21325.6|21333.6|21328.6|21318.6|21313.6|18
1744868400000|2025-04-17 05:40:00|21331.6|21326.6|21323.1|21318.1|21334.6|21329.6|21318.6|21313.6|44
1744868700000|2025-04-17 05:45:00|21323.6|21318.6|21324.6|21319.6|21326.1|21321.1|21314.1|21309.1|11
1744869000000|2025-04-17 05:50:00|21325.1|21320.1|21323.6|21318.6|21345.1|21340.1|21323.6|21318.6|34
1744869300000|2025-04-17 05:55:00|21325.6|21320.6|21329.6|21324.6|21329.6|21324.6|21313.1|21308.1|22
1744869600000|2025-04-17 06:00:00|21328.5|21325.7|21342|21339.2|21342.5|21339.7|21313.5|21310.7|113
1744869900000|2025-04-17 06:05:00|21343|21340.2|21380|21377.2|21380|21377.2|21331.5|21328.7|248
1744870200000|2025-04-17 06:10:00|21379.5|21376.7|21396|21393.2|21396.5|21393.7|21366|21363.2|116
1744870500000|2025-04-17 06:15:00|21394.5|21391.7|21409|21406.2|21419.5|21416.7|21386|21383.2|233
1744870800000|2025-04-17 06:20:00|21401.5|21398.7|21401.5|21398.7|21408|21405.2|21382|21379.2|115
1744871100000|2025-04-17 06:25:00|21401|21398.2|21386.5|21383.7|21401|21398.2|21386.5|21383.7|69
1744871400000|2025-04-17 06:30:00|21387|21384.2|21375|21372.2|21387|21384.2|21367.5|21364.7|87
1744871700000|2025-04-17 06:35:00|21374.5|21371.7|21360|21357.2|21375.5|21372.7|21355|21352.2|58
1744872000000|2025-04-17 06:40:00|21361|21358.2|21360|21357.2|21367.5|21364.7|21357|21354.2|60
1744872300000|2025-04-17 06:45:00|21359.5|21356.7|21343.5|21340.7|21361.5|21358.7|21335.5|21332.7|105
1744872600000|2025-04-17 06:50:00|21343|21340.2|21335.5|21332.7|21346|21343.2|21330.5|21327.7|80
1744872900000|2025-04-17 06:55:00|21336|21333.2|21367|21364.2|21379|21376.2|21335|21332.2|296
1744873200000|2025-04-17 07:00:00|21377|21374.2|21384.8|21383.4|21443.3|21441.9|21358.8|21357.4|922
1744873500000|2025-04-17 07:05:00|21385.3|21383.9|21339.3|21337.9|21385.3|21383.9|21336.8|21335.4|380
1744873800000|2025-04-17 07:10:00|21338.3|21336.9|21348.8|21347.4|21380.8|21379.4|21330.8|21329.4|280
1744874100000|2025-04-17 07:15:00|21348.3|21346.9|21390.3|21388.9|21418.3|21416.9|21333.8|21332.4|486
1744874400000|2025-04-17 07:20:00|21389.3|21387.9|21377.8|21376.4|21392.8|21391.4|21342.8|21341.4|241
1744874700000|2025-04-17 07:25:00|21378.3|21376.9|21395.3|21393.9|21408.3|21406.9|21378.3|21376.9|145
1744875000000|2025-04-17 07:30:00|21395.8|21394.4|21365.3|21363.9|21402.3|21400.9|21363.8|21362.4|120
1744875300000|2025-04-17 07:35:00|21364.8|21363.4|21288.3|21286.9|21366.3|21364.9|21288.3|21286.9|260
1744875600000|2025-04-17 07:40:00|21286.8|21285.4|21275.8|21274.4|21303.3|21301.9|21265.8|21264.4|296
1744875900000|2025-04-17 07:45:00|21274.8|21273.4|21282.8|21281.4|21326.3|21324.9|21273.8|21272.4|233
1744876200000|2025-04-17 07:50:00|21282.3|21280.9|21278.3|21276.9|21282.3|21280.9|21252.3|21250.9|171
1744876500000|2025-04-17 07:55:00|21277.8|21276.4|21251.8|21250.4|21286.3|21284.9|21238.3|21236.9|218
1744876800000|2025-04-17 08:00:00|21250.8|21249.4|21233.8|21232.4|21277.3|21275.9|21232.8|21231.4|235
1744877100000|2025-04-17 08:05:00|21233.3|21231.9|21260.3|21258.9|21271.3|21269.9|21228.3|21226.9|176
1744877400000|2025-04-17 08:10:00|21260.8|21259.4|21237.3|21235.9|21266.8|21265.4|21230.3|21228.9|109
1744877700000|2025-04-17 08:15:00|21236.8|21235.4|21219.8|21218.4|21246.3|21244.9|21216.3|21214.9|91
1744878000000|2025-04-17 08:20:00|21218.8|21217.4|21222.8|21221.4|21237.8|21236.4|21199.3|21197.9|295
1744878300000|2025-04-17 08:25:00|21222.3|21220.9|21250.3|21248.9|21256.3|21254.9|21221.8|21220.4|194
1744878600000|2025-04-17 08:30:00|21252.3|21250.9|21239.3|21237.9|21272.8|21271.4|21236.8|21235.4|228
1744878900000|2025-04-17 08:35:00|21240.8|21239.4|21270.8|21269.4|21275.3|21273.9|21236.8|21235.4|128
1744879200000|2025-04-17 08:40:00|21270.3|21268.9|21243.8|21242.4|21277.3|21275.9|21242.8|21241.4|138
1744879500000|2025-04-17 08:45:00|21246.8|21245.4|21236.3|21234.9|21255.3|21253.9|21222.8|21221.4|203
1744879800000|2025-04-17 08:50:00|21236.8|21235.4|21235.3|21233.9|21258.3|21256.9|21230.3|21228.9|140
1744880100000|2025-04-17 08:55:00|21234.3|21232.9|21232.8|21231.4|21245.3|21243.9|21222.3|21220.9|114
1744880400000|2025-04-17 09:00:00|21233.3|21231.9|21252.8|21251.4|21252.8|21251.4|21226.3|21224.9|133
1744880700000|2025-04-17 09:05:00|21251.3|21249.9|21230.8|21229.4|21255.3|21253.9|21224.8|21223.4|144
1744881000000|2025-04-17 09:10:00|21230.3|21228.9|21224.8|21223.4|21232.3|21230.9|21205.3|21203.9|253
1744881300000|2025-04-17 09:15:00|21223.3|21221.9|21247.8|21246.4|21249.3|21247.9|21212.3|21210.9|147
1744881600000|2025-04-17 09:20:00|21247.3|21245.9|21264.8|21263.4|21269.3|21267.9|21244.3|21242.9|130
1744881900000|2025-04-17 09:25:00|21265.8|21264.4|21263.8|21262.4|21272.8|21271.4|21250.3|21248.9|120
1744882200000|2025-04-17 09:30:00|21263.3|21261.9|21264.8|21263.4|21272.3|21270.9|21245.8|21244.4|124
1744882500000|2025-04-17 09:35:00|21264.3|21262.9|21252.3|21250.9|21267.8|21266.4|21249.3|21247.9|85
1744882800000|2025-04-17 09:40:00|21252.8|21251.4|21272.3|21270.9|21272.3|21270.9|21245.3|21243.9|104
1744883100000|2025-04-17 09:45:00|21271.8|21270.4|21277.8|21276.4|21280.3|21278.9|21243.3|21241.9|165
1744883400000|2025-04-17 09:50:00|21277.3|21275.9|21267.8|21266.4|21282.3|21280.9|21254.3|21252.9|275
1744883700000|2025-04-17 09:55:00|21267.3|21265.9|21263.3|21261.9|21291.3|21289.9|21260.3|21258.9|176
1744884000000|2025-04-17 10:00:00|21263.8|21262.4|21254.8|21253.4|21282.3|21280.9|21240.8|21239.4|145
1744884300000|2025-04-17 10:05:00|21254.3|21252.9|21248.8|21247.4|21274.3|21272.9|21245.8|21244.4|61
1744884600000|2025-04-17 10:10:00|21249.3|21247.9|21219.3|21217.9|21264.8|21263.4|21208.8|21207.4|279
1744884900000|2025-04-17 10:15:00|21219.8|21218.4|21188.3|21186.9|21227.8|21226.4|21178.3|21176.9|236
1744885200000|2025-04-17 10:20:00|21187.8|21186.4|21191.8|21190.4|21199.8|21198.4|21180.8|21179.4|130
1744885500000|2025-04-17 10:25:00|21191.3|21189.9|21187.8|21186.4|21193.3|21191.9|21169.8|21168.4|194
1744885800000|2025-04-17 10:30:00|21188.3|21186.9|21201.8|21200.4|21213.3|21211.9|21185.3|21183.9|236
1744886100000|2025-04-17 10:35:00|21201.3|21199.9|21189.3|21187.9|21207.3|21205.9|21189.3|21187.9|165
1744886400000|2025-04-17 10:40:00|21188.8|21187.4|21154.3|21152.9|21189.3|21187.9|21151.3|21149.9|198
1744886700000|2025-04-17 10:45:00|21154.8|21153.4|21177.8|21176.4|21178.8|21177.4|21144.3|21142.9|315
1744887000000|2025-04-17 10:50:00|21177.3|21175.9|21182.3|21180.9|21192.8|21191.4|21174.3|21172.9|131
1744887300000|2025-04-17 10:55:00|21182.8|21181.4|21177.3|21175.9|21184.8|21183.4|21155.3|21153.9|232
1744887600000|2025-04-17 11:00:00|21180.3|21178.9|21202.8|21201.4|21205.3|21203.9|21170.8|21169.4|795
1744887900000|2025-04-17 11:05:00|21203.3|21201.9|21171.8|21170.4|21203.8|21202.4|21159.3|21157.9|319
1744888200000|2025-04-17 11:10:00|21172.3|21170.9|21160.3|21158.9|21175.8|21174.4|21150.3|21148.9|192
1744888500000|2025-04-17 11:15:00|21160.8|21159.4|21185.3|21183.9|21196.8|21195.4|21159.3|21157.9|242
1744888800000|2025-04-17 11:20:00|21184.3|21182.9|21168.3|21166.9|21192.8|21191.4|21167.8|21166.4|82
1744889100000|2025-04-17 11:25:00|21167.3|21165.9|21188.8|21187.4|21190.8|21189.4|21165.8|21164.4|106
1744889400000|2025-04-17 11:30:00|21189.3|21187.9|21166.3|21164.9|21189.3|21187.9|21162.3|21160.9|167
1744889700000|2025-04-17 11:35:00|21165.8|21164.4|21156.3|21154.9|21167.8|21166.4|21152.8|21151.4|115
1744890000000|2025-04-17 11:40:00|21156.8|21155.4|21156.3|21154.9|21163.8|21162.4|21151.8|21150.4|93
1744890300000|2025-04-17 11:45:00|21156.8|21155.4|21198.3|21196.9|21201.3|21199.9|21156.8|21155.4|195
1744890600000|2025-04-17 11:50:00|21198.8|21197.4|21171.3|21169.9|21200.3|21198.9|21168.3|21166.9|99
1744890900000|2025-04-17 11:55:00|21170.8|21169.4|21191.3|21189.9|21195.8|21194.4|21170.8|21169.4|67
1744891200000|2025-04-17 12:00:00|21193.3|21191.9|21215.8|21214.4|21299.3|21297.9|21192.8|21191.4|620
1744891500000|2025-04-17 12:05:00|21216.3|21214.9|21188.8|21187.4|21227.8|21226.4|21188.3|21186.9|135
1744891800000|2025-04-17 12:10:00|21188.3|21186.9|21180.8|21179.4|21192.3|21190.9|21164.3|21162.9|224
1744892100000|2025-04-17 12:15:00|21181.3|21179.9|21213.8|21212.4|21220.3|21218.9|21175.8|21174.4|131
1744892400000|2025-04-17 12:20:00|21213.3|21211.9|21217.8|21216.4|21227.3|21225.9|21201.3|21199.9|117
1744892700000|2025-04-17 12:25:00|21217.3|21215.9|21213.8|21212.4|21226.8|21225.4|21213.8|21212.4|87
1744893000000|2025-04-17 12:30:00|21219.8|21218.4|21236.3|21234.9|21240.3|21238.9|21203.8|21202.4|192
1744893300000|2025-04-17 12:35:00|21235.3|21233.9|21231.3|21229.9|21245.3|21243.9|21227.3|21225.9|136
1744893600000|2025-04-17 12:40:00|21231.8|21230.4|21224.8|21223.4|21234.8|21233.4|21216.8|21215.4|48
1744893900000|2025-04-17 12:45:00|21225.3|21223.9|21244.8|21243.4|21245.3|21243.9|21216.3|21214.9|93
1744894200000|2025-04-17 12:50:00|21244.3|21242.9|21245.8|21244.4|21255.3|21253.9|21235.3|21233.9|159
1744894500000|2025-04-17 12:55:00|21246.3|21244.9|21201.8|21200.4|21247.8|21246.4|21199.3|21197.9|115
1744894800000|2025-04-17 13:00:00|21201.3|21199.9|21209.8|21208.4|21214.8|21213.4|21195.8|21194.4|205
1744895100000|2025-04-17 13:05:00|21209.3|21207.9|21192.8|21191.4|21209.3|21207.9|21181.3|21179.9|452
1744895400000|2025-04-17 13:10:00|21189.8|21188.4|21219.8|21218.4|21236.3|21234.9|21186.3|21184.9|222
1744895700000|2025-04-17 13:15:00|21219.3|21217.9|21220.8|21219.4|21224.8|21223.4|21198.8|21197.4|93
1744896000000|2025-04-17 13:20:00|21220.3|21218.9|21231.3|21229.9|21242.3|21240.9|21217.8|21216.4|106
1744896300000|2025-04-17 13:25:00|21223.3|21221.9|21231.3|21229.9|21234.3|21232.9|21206.8|21205.4|306
1744896600000|2025-04-17 13:30:00|21231.8|21230.4|21199.8|21198.4|21243.8|21242.4|21183.8|21182.4|379
1744896900000|2025-04-17 13:35:00|21199.3|21197.9|21175.8|21174.4|21208.8|21207.4|21165.3|21163.9|248
1744897200000|2025-04-17 13:40:00|21175.3|21173.9|21208.8|21207.4|21236.8|21235.4|21156.8|21155.4|371
1744897500000|2025-04-17 13:45:00|21209.8|21208.4|21219.8|21218.4|21222.3|21220.9|21182.3|21180.9|119
1744897800000|2025-04-17 13:50:00|21220.3|21218.9|21229.8|21228.4|21241.3|21239.9|21210.8|21209.4|114
1744898100000|2025-04-17 13:55:00|21230.3|21228.9|21227.3|21225.9|21232.8|21231.4|21195.3|21193.9|117
1744898400000|2025-04-17 14:00:00|21226.8|21225.4|21235.8|21234.4|21248.8|21247.4|21201.8|21200.4|208
1744898700000|2025-04-17 14:05:00|21238.3|21236.9|21228.3|21226.9|21243.8|21242.4|21193.3|21191.9|211
1744899000000|2025-04-17 14:10:00|21228.8|21227.4|21232.3|21230.9|21256.3|21254.9|21223.8|21222.4|106
1744899300000|2025-04-17 14:15:00|21231.8|21230.4|21240.3|21238.9|21251.8|21250.4|21225.3|21223.9|196
1744899600000|2025-04-17 14:20:00|21239.8|21238.4|21227.3|21225.9|21248.3|21246.9|21221.3|21219.9|200
1744899900000|2025-04-17 14:25:00|21226.8|21225.4|21197.3|21195.9|21240.3|21238.9|21195.3|21193.9|147
1744900200000|2025-04-17 14:30:00|21197.8|21196.4|21183.3|21181.9|21203.8|21202.4|21172.3|21170.9|305
1744900500000|2025-04-17 14:35:00|21181.3|21179.9|21173.8|21172.4|21188.8|21187.4|21162.3|21160.9|150
1744900800000|2025-04-17 14:40:00|21173.3|21171.9|21194.3|21192.9|21204.8|21203.4|21169.8|21168.4|205
1744901100000|2025-04-17 14:45:00|21193.8|21192.4|21191.8|21190.4|21210.3|21208.9|21189.8|21188.4|173
1744901400000|2025-04-17 14:50:00|21190.3|21188.9|21196.3|21194.9|21197.8|21196.4|21166.3|21164.9|205
1744901700000|2025-04-17 14:55:00|21196.8|21195.4|21150.3|21148.9|21199.8|21198.4|21150.3|21148.9|460
1744902000000|2025-04-17 15:00:00|21149.8|21148.4|21185.3|21183.9|21185.8|21184.4|21149.3|21147.9|187
1744902300000|2025-04-17 15:05:00|21184.8|21183.4|21203.8|21202.4|21228.8|21227.4|21180.8|21179.4|410
1744902600000|2025-04-17 15:10:00|21201.8|21200.4|21232.3|21230.9|21232.3|21230.9|21196.3|21194.9|247
1744902900000|2025-04-17 15:15:00|21231.8|21230.4|21235.3|21233.9|21237.3|21235.9|21214.3|21212.9|453
1744903200000|2025-04-17 15:20:00|21234.8|21233.4|21211.8|21210.4|21236.3|21234.9|21204.8|21203.4|191
1744903500000|2025-04-17 15:25:00|21210.8|21209.4|21199.8|21198.4|21213.8|21212.4|21188.8|21187.4|593
1744903800000|2025-04-17 15:30:00|21200.5|21197.7|21210|21207.2|21222.5|21219.7|21200.5|21197.7|696
1744904100000|2025-04-17 15:35:00|21209.5|21206.7|21221|21218.2|21223|21220.2|21188|21185.2|467
1744904400000|2025-04-17 15:40:00|21221.5|21218.7|21183.5|21180.7|21224.5|21221.7|21182|21179.2|267
1744904700000|2025-04-17 15:45:00|21186|21183.2|21204|21201.2|21216.5|21213.7|21183|21180.2|159
1744905000000|2025-04-17 15:50:00|21203.5|21200.7|21204|21201.2|21227.5|21224.7|21194.5|21191.7|149
1744905300000|2025-04-17 15:55:00|21203.5|21200.7|21198|21195.2|21224.5|21221.7|21195.5|21192.7|72
1744905600000|2025-04-17 16:00:00|21217.5|21214.7|21206.5|21203.7|21236|21233.2|21199|21196.2|380
1744905900000|2025-04-17 16:05:00|21207|21204.2|21266.5|21263.7|21276|21273.2|21204.5|21201.7|616
1744906200000|2025-04-17 16:10:00|21266|21263.2|21272|21269.2|21277.5|21274.7|21212.5|21209.7|356
1744906500000|2025-04-17 16:15:00|21271|21268.2|21311|21308.2|21319|21316.2|21246.5|21243.7|236
1744906800000|2025-04-17 16:20:00|21311.5|21308.7|21296|21293.2|21316.5|21313.7|21291|21288.2|50
1744907100000|2025-04-17 16:25:00|21297.5|21294.7|21313|21310.2|21319.5|21316.7|21297|21294.2|32
1744907400000|2025-04-17 16:30:00|21314|21311.2|21314.5|21311.7|21326|21323.2|21297|21294.2|66
1744907700000|2025-04-17 16:35:00|21314|21311.2|21283|21280.2|21332.5|21329.7|21279.5|21276.7|115
1744908000000|2025-04-17 16:40:00|21284.5|21281.7|21271|21268.2|21297.5|21294.7|21262|21259.2|294
1744908300000|2025-04-17 16:45:00|21271.5|21268.7|21301|21298.2|21305|21302.2|21266.5|21263.7|86
1744908600000|2025-04-17 16:50:00|21301.5|21298.7|21323|21320.2|21326.5|21323.7|21300|21297.2|33
1744908900000|2025-04-17 16:55:00|21322.5|21319.7|21317.5|21314.7|21337.5|21334.7|21310.5|21307.7|90
1744909200000|2025-04-17 17:00:00|21318.5|21315.7|21318|21315.2|21335|21332.2|21311.5|21308.7|31
1744909500000|2025-04-17 17:05:00|21318.5|21315.7|21329|21326.2|21332|21329.2|21316|21313.2|41
1744909800000|2025-04-17 17:10:00|21328.5|21325.7|21303.5|21300.7|21330.5|21327.7|21301.5|21298.7|31
1744910100000|2025-04-17 17:15:00|21302.5|21299.7|21304|21301.2|21308.5|21305.7|21288.5|21285.7|59
1744910400000|2025-04-17 17:20:00|21303.5|21300.7|21283.5|21280.7|21303.5|21300.7|21277|21274.2|9
1744910700000|2025-04-17 17:25:00|21282.5|21279.7|21279|21276.2|21298.5|21295.7|21277|21274.2|14
1744911000000|2025-04-17 17:30:00|21279.5|21276.7|21305.5|21302.7|21309.5|21306.7|21279.5|21276.7|22
1744911300000|2025-04-17 17:35:00|21305|21302.2|21308.5|21305.7|21309.5|21306.7|21290.5|21287.7|58
1744911600000|2025-04-17 17:40:00|21308|21305.2|21286|21283.2|21312.5|21309.7|21279.5|21276.7|60
1744911900000|2025-04-17 17:45:00|21283|21280.2|21295.5|21292.7|21324.5|21321.7|21283|21280.2|69
1744912200000|2025-04-17 17:50:00|21296.5|21293.7|21312.5|21309.7|21322|21319.2|21295.5|21292.7|21
1744912500000|2025-04-17 17:55:00|21312|21309.2|21304|21301.2|21327|21324.2|21303.5|21300.7|15
1744912800000|2025-04-17 18:00:00|21304.5|21301.7|21320|21317.2|21320.5|21317.7|21299|21296.2|18
1744913100000|2025-04-17 18:05:00|21320.5|21317.7|21321|21318.2|21326.5|21323.7|21316|21313.2|18
1744913400000|2025-04-17 18:10:00|21321.5|21318.7|21311|21308.2|21327.5|21324.7|21310|21307.2|32
1744913700000|2025-04-17 18:15:00|21310.5|21307.7|21321|21318.2|21321.5|21318.7|21305|21302.2|15
1744914000000|2025-04-17 18:20:00|21320.5|21317.7|21331.5|21328.7|21336.5|21333.7|21313|21310.2|21
1744914300000|2025-04-17 18:25:00|21331|21328.2|21322.5|21319.7|21341.5|21338.7|21317|21314.2|53
1744914600000|2025-04-17 18:30:00|21323|21320.2|21326.5|21323.7|21340.5|21337.7|21323|21320.2|10
1744914900000|2025-04-17 18:35:00|21326|21323.2|21340.5|21337.7|21340.5|21337.7|21321.5|21318.7|23
1744915200000|2025-04-17 18:40:00|21341|21338.2|21327.5|21324.7|21341.5|21338.7|21325.5|21322.7|11
1744915500000|2025-04-17 18:45:00|21328|21325.2|21310|21307.2|21339.5|21336.7|21294|21291.2|221
1744915800000|2025-04-17 18:50:00|21309.5|21306.7|21301|21298.2|21316|21313.2|21288|21285.2|60
1744916100000|2025-04-17 18:55:00|21300|21297.2|21287|21284.2|21305.5|21302.7|21284|21281.2|19
1744916400000|2025-04-17 19:00:00|21288|21285.2|21271|21268.2|21289|21286.2|21268.5|21265.7|53
1744916700000|2025-04-17 19:05:00|21272.5|21269.7|21271|21268.2|21273|21270.2|21264.5|21261.7|22
1744917000000|2025-04-17 19:10:00|21270.5|21267.7|21251.5|21248.7|21274|21271.2|21247|21244.2|61
1744917300000|2025-04-17 19:15:00|21251|21248.2|21246|21243.2|21251.5|21248.7|21235.5|21232.7|82
1744917600000|2025-04-17 19:20:00|21246.5|21243.7|21247|21244.2|21252|21249.2|21229|21226.2|40
1744917900000|2025-04-17 19:25:00|21247.5|21244.7|21234.5|21231.7|21253|21250.2|21232|21229.2|28
1744918200000|2025-04-17 19:30:00|21235|21232.2|21248.5|21245.7|21250.5|21247.7|21231|21228.2|89
1744918500000|2025-04-17 19:35:00|21248|21245.2|21242.5|21239.7|21253|21250.2|21238|21235.2|51
1744918800000|2025-04-17 19:40:00|21242|21239.2|21237.5|21234.7|21248.5|21245.7|21228|21225.2|54
1744919100000|2025-04-17 19:45:00|21234|21231.2|21230.5|21227.7|21240|21237.2|21225.5|21222.7|82
1744919400000|2025-04-17 19:50:00|21228.5|21225.7|21235.5|21232.7|21236|21233.2|21207.5|21204.7|178
1744919700000|2025-04-17 19:55:00|21237.5|21234.7|21207|21204.2|21242.5|21239.7|21200|21197.2|257
1744920000000|2025-04-17 20:00:00|21205.1|21198.1|21257.2|21250.2|21259.5|21252.5|21197|21190|10
1744920300000|2025-04-17 20:05:00|21256.4|21249.4|21220.8|21213.8|21258|21251|21212.8|21205.8|0
1744920600000|2025-04-17 20:10:00|21221.6|21214.6|21248.6|21241.6|21249.4|21242.4|21211.9|21204.9|0
1744920900000|2025-04-17 20:15:00|21246.2|21239.2|21228|21221|21256.7|21249.7|21223.9|21216.9|0
1744921200000|2025-04-17 20:20:00|21228.8|21221.8|21221.5|21214.5|21231.2|21224.2|21214.3|21207.3|0
1744921500000|2025-04-17 20:25:00|21220.7|21213.7|21214.3|21207.3|21223|21216|21214.2|21207.2|0
1744921800000|2025-04-17 20:30:00|21215.1|21208.1|21222.5|21215.5|21226.3|21219.3|21215.1|21208.1|0
1744922100000|2025-04-17 20:35:00|21223.3|21216.3|21226.6|21219.6|21233|21226|21220.1|21213.1|0
1744922400000|2025-04-17 20:40:00|21227.4|21220.4|21231|21224|21234.1|21227.1|21224.1|21217.1|0
1744922700000|2025-04-17 20:45:00|21231.8|21224.8|21245.1|21238.1|21264.1|21257.1|21229.4|21222.4|0
1744923000000|2025-04-17 20:50:00|21246.7|21239.7|21251.9|21244.9|21257.6|21250.6|21244.1|21237.1|0
1744923300000|2025-04-17 20:55:00|21251.1|21244.1|21247.6|21240.6|21254.3|21247.3|21244.9|21237.9|0
1744923600000|2025-04-17 21:00:00|21248.7|21241.7|21248.7|21241.7|21248.8|21241.8|21248.7|21241.7|0
1745186400000|2025-04-20 22:00:00|21151.7|21144.7|21138.1|21131.1|21156.5|21149.5|21137.7|21130.7|0
1745186700000|2025-04-20 22:05:00|21138.5|21131.5|21122.4|21115.4|21138.5|21131.5|21100.3|21093.3|0
1745187000000|2025-04-20 22:10:00|21122.8|21115.8|21120.6|21113.6|21127.2|21120.2|21096.3|21089.3|0
1745187300000|2025-04-20 22:15:00|21120.2|21113.2|21128.6|21121.6|21130.2|21123.2|21118.6|21111.6|0
1745187600000|2025-04-20 22:20:00|21127.8|21120.8|21125|21118|21128.2|21121.2|21113.7|21106.7|0
1745187900000|2025-04-20 22:25:00|21124.6|21117.6|21126.2|21119.2|21141.9|21134.9|21124.2|21117.2|0
1745188200000|2025-04-20 22:30:00|21126.6|21119.6|21122.6|21115.6|21131|21124|21115|21108|0
1745188500000|2025-04-20 22:35:00|21122.2|21115.2|21121|21114|21123|21116|21113.3|21106.3|0
1745188800000|2025-04-20 22:40:00|21119.4|21112.4|21106.5|21099.5|21120.2|21113.2|21102.1|21095.1|0
1745189100000|2025-04-20 22:45:00|21108.1|21101.1|21110.5|21103.5|21114.2|21107.2|21103.7|21096.7|0
1745189400000|2025-04-20 22:50:00|21110.9|21103.9|21118.6|21111.6|21125.4|21118.4|21109.7|21102.7|0
1745189700000|2025-04-20 22:55:00|21118.2|21111.2|21120.2|21113.2|21124.6|21117.6|21112.1|21105.1|0
1745190000000|2025-04-20 23:00:00|21119.8|21112.8|21138.2|21131.2|21139.9|21132.9|21118.2|21111.2|0
1745190300000|2025-04-20 23:05:00|21137.9|21130.9|21140.3|21133.3|21145.9|21138.9|21134.6|21127.6|0
1745190600000|2025-04-20 23:10:00|21139.9|21132.9|21132.2|21125.2|21140.3|21133.3|21131.4|21124.4|0
1745190900000|2025-04-20 23:15:00|21132.6|21125.6|21133|21126|21133.8|21126.8|21130.6|21123.6|0
1745191200000|2025-04-20 23:20:00|21133.4|21126.4|21117.3|21110.3|21133.4|21126.4|21113.3|21106.3|0
1745191500000|2025-04-20 23:25:00|21117.7|21110.7|21119.3|21112.3|21121.3|21114.3|21113.3|21106.3|0
1745191800000|2025-04-20 23:30:00|21119.7|21112.7|21120.5|21113.5|21128.6|21121.6|21118.9|21111.9|0
1745192100000|2025-04-20 23:35:00|21121.3|21114.3|21125.4|21118.4|21130.2|21123.2|21120.2|21113.2|0
1745192400000|2025-04-20 23:40:00|21125.8|21118.8|21138.8|21131.8|21140.9|21133.9|21116.9|21109.9|0
1745192700000|2025-04-20 23:45:00|21138.5|21131.5|21139.6|21132.6|21140.9|21133.9|21137.2|21130.2|0
1745193000000|2025-04-20 23:50:00|21140.1|21133.1|21146.9|21139.9|21147.3|21140.3|21140.1|21133.1|0
1745193300000|2025-04-20 23:55:00|21147.3|21140.3|21146.9|21139.9|21147.7|21140.7|21144.1|21137.1|0
1745193600000|2025-04-21 00:00:00|21145.3|21138.3|21148.5|21141.5|21160.6|21153.6|21138.5|21131.5|0
1745193900000|2025-04-21 00:05:00|21148.1|21141.1|21154.6|21147.6|21160.2|21153.2|21147.7|21140.7|0
1745194200000|2025-04-21 00:10:00|21154.9|21147.9|21159.8|21152.8|21161.4|21154.4|21146.9|21139.9|0
1745194500000|2025-04-21 00:15:00|21159.4|21152.4|21159.8|21152.8|21161.8|21154.8|21154.6|21147.6|0
1745194800000|2025-04-21 00:20:00|21160.2|21153.2|21172.3|21165.3|21177.5|21170.5|21159|21152|0
1745195100000|2025-04-21 00:25:00|21171.8|21164.8|21174.7|21167.7|21176.3|21169.3|21167.4|21160.4|0
1745195400000|2025-04-21 00:30:00|21175.5|21168.5|21168.2|21161.2|21175.9|21168.9|21160.6|21153.6|0
1745195700000|2025-04-21 00:35:00|21167.8|21160.8|21164.6|21157.6|21171.5|21164.5|21157.8|21150.8|0
1745196000000|2025-04-21 00:40:00|21164.2|21157.2|21169|21162|21177.1|21170.1|21164.2|21157.2|0
1745196300000|2025-04-21 00:45:00|21168.6|21161.6|21156.5|21149.5|21169|21162|21154.6|21147.6|0
1745196600000|2025-04-21 00:50:00|21156.2|21149.2|21140.5|21133.5|21157.8|21150.8|21139.3|21132.3|0
1745196900000|2025-04-21 00:55:00|21140.9|21133.9|21122.7|21115.7|21141.3|21134.3|21122.7|21115.7|0
1745197200000|2025-04-21 01:00:00|21123.5|21116.5|21119.1|21112.1|21127.2|21120.2|21118.3|21111.3|0
1745197500000|2025-04-21 01:05:00|21117.9|21110.9|21096.6|21089.6|21117.9|21110.9|21093.8|21086.8|0
1745197800000|2025-04-21 01:10:00|21097|21090|21095.4|21088.4|21102.2|21095.2|21088.6|21081.6|0
1745198100000|2025-04-21 01:15:00|21095.8|21088.8|21090.2|21083.2|21100.2|21093.2|21082.5|21075.5|0
1745198400000|2025-04-21 01:20:00|21089.4|21082.4|21097.4|21090.4|21102.2|21095.2|21089.4|21082.4|0
1745198700000|2025-04-21 01:25:00|21097.8|21090.8|21101|21094|21102.2|21095.2|21096.2|21089.2|0
1745199000000|2025-04-21 01:30:00|21100.6|21093.6|21117.5|21110.5|21119.9|21112.9|21099|21092|0
1745199300000|2025-04-21 01:35:00|21117.9|21110.9|21125.2|21118.2|21125.6|21118.6|21116.3|21109.3|0
1745199600000|2025-04-21 01:40:00|21124.8|21117.8|21125.6|21118.6|21128.8|21121.8|21123.2|21116.2|0
1745199900000|2025-04-21 01:45:00|21126|21119|21125.6|21118.6|21127.2|21120.2|21124|21117|0
1745200200000|2025-04-21 01:50:00|21125.2|21118.2|21101.8|21094.8|21125.6|21118.6|21095.4|21088.4|0
1745200500000|2025-04-21 01:55:00|21102.2|21095.2|21107|21100|21110.7|21103.7|21101|21094|0
1745200800000|2025-04-21 02:00:00|21108.6|21101.6|21113.9|21106.9|21122.3|21115.3|21106.2|21099.2|0
1745201100000|2025-04-21 02:05:00|21115.1|21108.1|21120.3|21113.3|21120.3|21113.3|21113.9|21106.9|0
1745201400000|2025-04-21 02:10:00|21119.9|21112.9|21118.3|21111.3|21121.1|21114.1|21111.5|21104.5|0
1745201700000|2025-04-21 02:15:00|21118.7|21111.7|21107|21100|21121.5|21114.5|21104.2|21097.2|0
1745202000000|2025-04-21 02:20:00|21107.4|21100.4|21101.4|21094.4|21110.3|21103.3|21099.8|21092.8|0
1745202300000|2025-04-21 02:25:00|21102.2|21095.2|21101.4|21094.4|21106.6|21099.6|21095.8|21088.8|0
1745202600000|2025-04-21 02:30:00|21101|21094|21098.2|21091.2|21108.7|21101.7|21097.4|21090.4|0
1745202900000|2025-04-21 02:35:00|21097.4|21090.4|21059.6|21052.6|21098.2|21091.2|21052.7|21045.7|0
1745203200000|2025-04-21 02:40:00|21059.1|21052.1|21059.1|21052.1|21064.8|21057.8|21055.5|21048.5|0
1745203500000|2025-04-21 02:45:00|21058.7|21051.7|21048.3|21041.3|21061.5|21054.5|21042.2|21035.2|0
1745203800000|2025-04-21 02:50:00|21049.5|21042.5|21064.8|21057.8|21070|21063|21049.5|21042.5|0
1745204100000|2025-04-21 02:55:00|21064.4|21057.4|21065.2|21058.2|21066|21059|21062.4|21055.4|0
1745204400000|2025-04-21 03:00:00|21065.6|21058.6|21068|21061|21072.8|21065.8|21062|21055|0
1745204700000|2025-04-21 03:05:00|21066.4|21059.4|21065.2|21058.2|21069.2|21062.2|21059.9|21052.9|0
1745205000000|2025-04-21 03:10:00|21065.6|21058.6|21070|21063|21070|21063|21058.7|21051.7|0
1745205300000|2025-04-21 03:15:00|21069.6|21062.6|21077.3|21070.3|21080.5|21073.5|21069.2|21062.2|0
1745205600000|2025-04-21 03:20:00|21076.8|21069.8|21073.2|21066.2|21079.7|21072.7|21068|21061|0
1745205900000|2025-04-21 03:25:00|21074|21067|21081.7|21074.7|21082.5|21075.5|21071.6|21064.6|0
1745206200000|2025-04-21 03:30:00|21082.1|21075.1|21068.8|21061.8|21084.1|21077.1|21062.8|21055.8|0
1745206500000|2025-04-21 03:35:00|21069.2|21062.2|21070.8|21063.8|21072.4|21065.4|21066.8|21059.8|0
1745206800000|2025-04-21 03:40:00|21071.2|21064.2|21072.8|21065.8|21074|21067|21069.6|21062.6|0
1745207100000|2025-04-21 03:45:00|21072|21065|21066|21059|21077.3|21070.3|21066|21059|0
1745207400000|2025-04-21 03:50:00|21066.4|21059.4|21064.8|21057.8|21069.2|21062.2|21062.8|21055.8|0
1745207700000|2025-04-21 03:55:00|21065.2|21058.2|21069.2|21062.2|21070.8|21063.8|21065.2|21058.2|0
1745208000000|2025-04-21 04:00:00|21068.8|21061.8|21070|21063|21071.6|21064.6|21066.4|21059.4|0
1745208300000|2025-04-21 04:05:00|21069.6|21062.6|21085.3|21078.3|21086.5|21079.5|21069.6|21062.6|0
1745208600000|2025-04-21 04:10:00|21085.7|21078.7|21081.7|21074.7|21086.5|21079.5|21078.1|21071.1|0
1745208900000|2025-04-21 04:15:00|21081.3|21074.3|21077.6|21070.6|21081.3|21074.3|21077.3|21070.3|0
1745209200000|2025-04-21 04:20:00|21078.1|21071.1|21078.1|21071.1|21078.9|21071.9|21075.7|21068.7|0
1745209500000|2025-04-21 04:25:00|21078.5|21071.5|21085.7|21078.7|21086.5|21079.5|21078.5|21071.5|0
1745209800000|2025-04-21 04:30:00|21086.1|21079.1|21085.3|21078.3|21086.1|21079.1|21076.5|21069.5|0
1745210100000|2025-04-21 04:35:00|21084.9|21077.9|21084.1|21077.1|21086.1|21079.1|21082.5|21075.5|0
1745210400000|2025-04-21 04:40:00|21084.5|21077.5|21075.2|21068.2|21085.3|21078.3|21074|21067|0
1745210700000|2025-04-21 04:45:00|21076|21069|21074|21067|21076.5|21069.5|21071.6|21064.6|0
1745211000000|2025-04-21 04:50:00|21074.8|21067.8|21069.6|21062.6|21077.6|21070.6|21069.2|21062.2|0
1745211300000|2025-04-21 04:55:00|21070|21063|21071.2|21064.2|21074.8|21067.8|21066.8|21059.8|0
1745211600000|2025-04-21 05:00:00|21071.6|21064.6|21081.3|21074.3|21082.9|21075.9|21069.2|21062.2|0
1745211900000|2025-04-21 05:05:00|21081.7|21074.7|21074.8|21067.8|21083.7|21076.7|21074|21067|0
1745212200000|2025-04-21 05:10:00|21074.4|21067.4|21070.8|21063.8|21077.3|21070.3|21068.4|21061.4|0
1745212500000|2025-04-21 05:15:00|21071.2|21064.2|21076.8|21069.8|21083.3|21076.3|21069.2|21062.2|0
1745212800000|2025-04-21 05:20:00|21076.5|21069.5|21074|21067|21077.3|21070.3|21072.8|21065.8|0
1745213100000|2025-04-21 05:25:00|21073.6|21066.6|21075.7|21068.7|21075.7|21068.7|21069.6|21062.6|0
1745213400000|2025-04-21 05:30:00|21076|21069|21071.2|21064.2|21078.9|21071.9|21071.2|21064.2|0
1745213700000|2025-04-21 05:35:00|21071.6|21064.6|21070.8|21063.8|21072.8|21065.8|21066.4|21059.4|0
1745214000000|2025-04-21 05:40:00|21071.2|21064.2|21090.5|21083.5|21094.5|21087.5|21071.2|21064.2|0
1745214300000|2025-04-21 05:45:00|21090.9|21083.9|21096.2|21089.2|21096.2|21089.2|21086.5|21079.5|0
1745214600000|2025-04-21 05:50:00|21095.7|21088.7|21094.1|21087.1|21097|21090|21093.7|21086.7|0
1745214900000|2025-04-21 05:55:00|21094.6|21087.6|21092.9|21085.9|21097.4|21090.4|21092.1|21085.1|0
1745215200000|2025-04-21 06:00:00|21092.5|21085.5|21096.6|21089.6|21099.4|21092.4|21092.1|21085.1|0
1745215500000|2025-04-21 06:05:00|21097|21090|21101.8|21094.8|21102.6|21095.6|21096.6|21089.6|0
1745215800000|2025-04-21 06:10:00|21101.4|21094.4|21097.4|21090.4|21101.4|21094.4|21097|21090|0
1745216100000|2025-04-21 06:15:00|21097.8|21090.8|21086.9|21079.9|21101|21094|21086.1|21079.1|0
1745216400000|2025-04-21 06:20:00|21086.5|21079.5|21086.9|21079.9|21091.3|21084.3|21083.3|21076.3|0
1745216700000|2025-04-21 06:25:00|21087.3|21080.3|21088.1|21081.1|21096.6|21089.6|21084.1|21077.1|0
1745217000000|2025-04-21 06:30:00|21088.9|21081.9|21084.9|21077.9|21091.3|21084.3|21080.1|21073.1|0
1745217300000|2025-04-21 06:35:00|21085.3|21078.3|21077.6|21070.6|21087.7|21080.7|21074.4|21067.4|0
1745217600000|2025-04-21 06:40:00|21078.4|21071.4|21069.2|21062.2|21079.2|21072.2|21064.7|21057.7|0
1745217900000|2025-04-21 06:45:00|21068|21061|21074|21067|21076|21069|21067.2|21060.2|0
1745218200000|2025-04-21 06:50:00|21073.6|21066.6|21082.9|21075.9|21082.9|21075.9|21070.4|21063.4|0
1745218500000|2025-04-21 06:55:00|21082.5|21075.5|21079.6|21072.6|21086.9|21079.9|21079.6|21072.6|0
1745218800000|2025-04-21 07:00:00|21079.2|21072.2|21071.6|21064.6|21086.5|21079.5|21070|21063|0
1745219100000|2025-04-21 07:05:00|21071.2|21064.2|21069.6|21062.6|21076|21069|21069.6|21062.6|0
1745219400000|2025-04-21 07:10:00|21067.2|21060.2|21050.6|21043.6|21069.2|21062.2|21048.2|21041.2|0
1745219700000|2025-04-21 07:15:00|21050.2|21043.2|21053.5|21046.5|21057.5|21050.5|21048.2|21041.2|0
1745220000000|2025-04-21 07:20:00|21055.1|21048.1|21049.4|21042.4|21055.1|21048.1|21038.2|21031.2|0
1745220300000|2025-04-21 07:25:00|21049.8|21042.8|21044.6|21037.6|21054.7|21047.7|21037.4|21030.4|0
1745220600000|2025-04-21 07:30:00|21047|21040|21045.4|21038.4|21049.4|21042.4|21040.2|21033.2|0
1745220900000|2025-04-21 07:35:00|21046.2|21039.2|21045.8|21038.8|21047.8|21040.8|21043.4|21036.4|0
1745221200000|2025-04-21 07:40:00|21045.4|21038.4|21046.2|21039.2|21046.2|21039.2|21040.6|21033.6|0
1745221500000|2025-04-21 07:45:00|21045.8|21038.8|21045|21038|21053|21046|21044.2|21037.2|0
1745221800000|2025-04-21 07:50:00|21044.6|21037.6|21037.7|21030.7|21049|21042|21037.7|21030.7|0
1745222100000|2025-04-21 07:55:00|21038.2|21031.2|21025.7|21018.7|21040.6|21033.6|21022.4|21015.4|0
1745222400000|2025-04-21 08:00:00|21029.3|21022.3|21046.2|21039.2|21047.8|21040.8|21020.4|21013.4|0
1745222700000|2025-04-21 08:05:00|21045.8|21038.8|21039.4|21032.4|21049.8|21042.8|21038.5|21031.5|0
1745223000000|2025-04-21 08:10:00|21039|21032|21033.7|21026.7|21047.4|21040.4|21032.1|21025.1|0
1745223300000|2025-04-21 08:15:00|21033.3|21026.3|21031.3|21024.3|21039.4|21032.4|21027.7|21020.7|0
1745223600000|2025-04-21 08:20:00|21031.7|21024.7|21034.1|21027.1|21043|21036|21029.7|21022.7|0
1745223900000|2025-04-21 08:25:00|21034.5|21027.5|21039.8|21032.8|21043|21036|21032.5|21025.5|0
1745224200000|2025-04-21 08:30:00|21040.2|21033.2|21045.4|21038.4|21049.4|21042.4|21038.2|21031.2|0
1745224500000|2025-04-21 08:35:00|21046.2|21039.2|21042.2|21035.2|21047|21040|21037.7|21030.7|0
1745224800000|2025-04-21 08:40:00|21042.6|21035.6|21041.8|21034.8|21043.8|21036.8|21039|21032|0
1745225100000|2025-04-21 08:45:00|21041.4|21034.4|21040.6|21033.6|21042.6|21035.6|21034.1|21027.1|0
1745225400000|2025-04-21 08:50:00|21040.2|21033.2|21030.9|21023.9|21041.4|21034.4|21030.9|21023.9|0
1745225700000|2025-04-21 08:55:00|21030.1|21023.1|21039.4|21032.4|21042.6|21035.6|21029.3|21022.3|0
1745226000000|2025-04-21 09:00:00|21040.2|21033.2|21037.4|21030.4|21044.6|21037.6|21032.9|21025.9|0
1745226300000|2025-04-21 09:05:00|21037.7|21030.7|21030.9|21023.9|21037.7|21030.7|21030.9|21023.9|0
1745226600000|2025-04-21 09:10:00|21026.9|21019.9|21024|21017|21027.7|21020.7|21017.2|21010.2|0
1745226900000|2025-04-21 09:15:00|21023.7|21016.7|21019.2|21012.2|21025.3|21018.3|21014.8|21007.8|0
1745227200000|2025-04-21 09:20:00|21019.6|21012.6|21022|21015|21024.5|21017.5|21018|21011|0
1745227500000|2025-04-21 09:25:00|21022.4|21015.4|21033.3|21026.3|21039|21032|21019.6|21012.6|0
1745227800000|2025-04-21 09:30:00|21033.7|21026.7|21025.3|21018.3|21033.7|21026.7|21023.2|21016.2|0
1745228100000|2025-04-21 09:35:00|21025.7|21018.7|21025.3|21018.3|21028.9|21021.9|21023.7|21016.7|0
1745228400000|2025-04-21 09:40:00|21025.7|21018.7|21018.4|21011.4|21025.7|21018.7|21018.4|21011.4|0
1745228700000|2025-04-21 09:45:00|21018|21011|21025.7|21018.7|21028.9|21021.9|21017.6|21010.6|0
1745229000000|2025-04-21 09:50:00|21026.5|21019.5|21031.7|21024.7|21032.5|21025.5|21026.1|21019.1|0
1745229300000|2025-04-21 09:55:00|21032.1|21025.1|21035.3|21028.3|21036.5|21029.5|21029.3|21022.3|0
1745229600000|2025-04-21 10:00:00|21034.9|21027.9|21039|21032|21039.4|21032.4|21034.5|21027.5|0
1745229900000|2025-04-21 10:05:00|21040.2|21033.2|21039.8|21032.8|21047.4|21040.4|21038.5|21031.5|0
1745230200000|2025-04-21 10:10:00|21039.4|21032.4|21042.2|21035.2|21047.8|21040.8|21034.9|21027.9|0
1745230500000|2025-04-21 10:15:00|21042.6|21035.6|21036.1|21029.1|21042.6|21035.6|21034.1|21027.1|0
1745230800000|2025-04-21 10:20:00|21035.7|21028.7|21038.5|21031.5|21039|21032|21034.1|21027.1|0
1745231100000|2025-04-21 10:25:00|21039|21032|21026.1|21019.1|21041|21034|21023.2|21016.2|0
1745231400000|2025-04-21 10:30:00|21025.7|21018.7|21026.1|21019.1|21031.7|21024.7|21020.8|21013.8|0
1745231700000|2025-04-21 10:35:00|21026.5|21019.5|21033.7|21026.7|21034.9|21027.9|21022.9|21015.9|0
1745232000000|2025-04-21 10:40:00|21033.3|21026.3|21037.7|21030.7|21038.2|21031.2|21030.1|21023.1|0
1745232300000|2025-04-21 10:45:00|21038.2|21031.2|21039|21032|21045.4|21038.4|21036.5|21029.5|0
1745232600000|2025-04-21 10:50:00|21039.4|21032.4|21043.4|21036.4|21045.4|21038.4|21039|21032|0
1745232900000|2025-04-21 10:55:00|21043|21036|21053.5|21046.5|21056.7|21049.7|21042.2|21035.2|0
1745233200000|2025-04-21 11:00:00|21053.9|21046.9|21070|21063|21076.4|21069.4|21053.9|21046.9|0
1745233500000|2025-04-21 11:05:00|21069.6|21062.6|21072|21065|21077.6|21070.6|21064.7|21057.7|0
1745233800000|2025-04-21 11:10:00|21072.4|21065.4|21054.3|21047.3|21072.8|21065.8|21050.2|21043.2|0
1745234100000|2025-04-21 11:15:00|21054.7|21047.7|21036.1|21029.1|21055.1|21048.1|21034.1|21027.1|0
1745234400000|2025-04-21 11:20:00|21036.5|21029.5|20988.6|20981.6|21038.2|21031.2|20982.6|20975.6|0
1745234700000|2025-04-21 11:25:00|20987|20980|21003.1|20996.1|21004.7|20997.7|20976.5|20969.5|0
1745235000000|2025-04-21 11:30:00|21000.7|20993.7|21001.5|20994.5|21005.5|20998.5|20989.8|20982.8|0
1745235300000|2025-04-21 11:35:00|21001.9|20994.9|20988.6|20981.6|21003.1|20996.1|20983.4|20976.4|0
1745235600000|2025-04-21 11:40:00|20989|20982|20990.2|20983.2|21006.3|20999.3|20987|20980|0
1745235900000|2025-04-21 11:45:00|20989.8|20982.8|20989.4|20982.4|20993.4|20986.4|20987.4|20980.4|0
1745236200000|2025-04-21 11:50:00|20989.8|20982.8|20982.2|20975.2|20993.4|20986.4|20975.7|20968.7|0
1745236500000|2025-04-21 11:55:00|20981.8|20974.8|20998.7|20991.7|20999.1|20992.1|20979.7|20972.7|0
1745236800000|2025-04-21 12:00:00|20995.5|20988.5|20999.9|20992.9|21005.9|20998.9|20993|20986|0
1745237100000|2025-04-21 12:05:00|20999.5|20992.5|21000.7|20993.7|21005.9|20998.9|20997.9|20990.9|0
1745237400000|2025-04-21 12:10:00|21000.3|20993.3|21012.4|21005.4|21015.6|21008.6|20998.7|20991.7|0
1745237700000|2025-04-21 12:15:00|21012|21005|21008.8|21001.8|21017.2|21010.2|21005.9|20998.9|0
1745238000000|2025-04-21 12:20:00|21009.2|21002.2|21018|21011|21018.9|21011.9|21005.1|20998.1|0
1745238300000|2025-04-21 12:25:00|21018.9|21011.9|21031|21024|21032.6|21025.6|21016.4|21009.4|0
1745238600000|2025-04-21 12:30:00|21031.8|21024.8|21031|21024|21039.4|21032.4|21022.1|21015.1|0
1745238900000|2025-04-21 12:35:00|21031.3|21024.3|21043|21036|21047.9|21040.9|21029.3|21022.3|0
1745239200000|2025-04-21 12:40:00|21043.4|21036.4|21035|21028|21044.7|21037.7|21032.1|21025.1|0
1745239500000|2025-04-21 12:45:00|21035.4|21028.4|21041.4|21034.4|21041.4|21034.4|21031.3|21024.3|0
1745239800000|2025-04-21 12:50:00|21041|21034|21030.6|21023.6|21042.6|21035.6|21026.2|21019.2|0
1745240100000|2025-04-21 12:55:00|21031|21024|21029.8|21022.8|21037.5|21030.5|21027.4|21020.4|0
1745240400000|2025-04-21 13:00:00|21030.2|21023.2|21025.8|21018.8|21037.1|21030.1|21025.4|21018.4|0
1745240700000|2025-04-21 13:05:00|21027.4|21020.4|21016.4|21009.4|21029.8|21022.8|21011.1|21004.1|0
1745241000000|2025-04-21 13:10:00|21016.8|21009.8|21016|21009|21023.8|21016.8|21012.4|21005.4|0
1745241300000|2025-04-21 13:15:00|21016.4|21009.4|21024.2|21017.2|21026.9|21019.9|21015.2|21008.2|0
1745241600000|2025-04-21 13:20:00|21023.7|21016.7|21023|21016|21030.2|21023.2|21018.1|21011.1|0
1745241900000|2025-04-21 13:25:00|21026.2|21019.2|21039.9|21032.9|21041.5|21034.5|21022.1|21015.1|0
1745242200000|2025-04-21 13:30:00|21040.7|21033.7|21021.7|21014.7|21057.6|21050.6|21006|20999|0
1745242500000|2025-04-21 13:35:00|21022.1|21015.1|21004.1|20997.1|21024.6|21017.6|20970.2|20963.2|0
1745242800000|2025-04-21 13:40:00|21003.3|20996.3|20987.2|20980.2|21005.7|20998.7|20980.7|20973.7|0
1745243100000|2025-04-21 13:45:00|20986.4|20979.4|20990.8|20983.8|21001.7|20994.7|20963.8|20956.8|0
1745243400000|2025-04-21 13:50:00|20990.4|20983.4|20963|20956|21002.5|20995.5|20957.3|20950.3|0
1745243700000|2025-04-21 13:55:00|20962.2|20955.2|20923.5|20916.5|20963.8|20956.8|20923.5|20916.5|0
1745244000000|2025-04-21 14:00:00|20919.4|20912.4|20900.1|20893.1|20921.9|20914.9|20884.8|20877.8|0
1745244300000|2025-04-21 14:05:00|20899.7|20892.7|20885.6|20878.6|20901.7|20894.7|20882.4|20875.4|0
1745244600000|2025-04-21 14:10:00|20884.8|20877.8|20896.4|20889.4|20902.5|20895.5|20884.8|20877.8|0
1745244900000|2025-04-21 14:15:00|20896.1|20889.1|20859.4|20852.4|20901.3|20894.3|20846.5|20839.5|0
1745245200000|2025-04-21 14:20:00|20858.6|20851.6|20851.3|20844.3|20869.9|20862.9|20848.9|20841.9|0
1745245500000|2025-04-21 14:25:00|20852.1|20845.1|20861|20854|20868.2|20861.2|20849.7|20842.7|0
1745245800000|2025-04-21 14:30:00|20860.2|20853.2|20851.3|20844.3|20868.2|20861.2|20843.2|20836.2|0
1745246100000|2025-04-21 14:35:00|20848.9|20841.9|20885.2|20878.2|20888.4|20881.4|20848.9|20841.9|0
1745246400000|2025-04-21 14:40:00|20883.6|20876.6|20852.1|20845.1|20900.5|20893.5|20850.5|20843.5|0
1745246700000|2025-04-21 14:45:00|20851.3|20844.3|20836|20829|20872.3|20865.3|20833.6|20826.6|0
1745247000000|2025-04-21 14:50:00|20835.2|20828.2|20832|20825|20844.1|20837.1|20825.5|20818.5|0
1745247300000|2025-04-21 14:55:00|20830.3|20823.3|20825.5|20818.5|20838.4|20831.4|20819.9|20812.9|0
1745247600000|2025-04-21 15:00:00|20827.1|20820.1|20813.4|20806.4|20840.8|20833.8|20809.4|20802.4|0
1745247900000|2025-04-21 15:05:00|20813|20806|20819.1|20812.1|20826.7|20819.7|20805.4|20798.4|0
1745248200000|2025-04-21 15:10:00|20818.3|20811.3|20800.5|20793.5|20827.9|20820.9|20798.1|20791.1|0
1745248500000|2025-04-21 15:15:00|20799.7|20792.7|20814.6|20807.6|20815.8|20808.8|20794.9|20787.9|0
1745248800000|2025-04-21 15:20:00|20813.4|20806.4|20792.5|20785.5|20817.4|20810.4|20782.8|20775.8|0
1745249100000|2025-04-21 15:25:00|20791.6|20784.6|20777.1|20770.1|20795.7|20788.7|20767.4|20760.4|0
1745249400000|2025-04-21 15:30:00|20776.3|20769.3|20746.4|20739.4|20781.1|20774.1|20744|20737|0
1745249700000|2025-04-21 15:35:00|20745.6|20738.6|20752|20745|20756.1|20749.1|20741.5|20734.5|0
1745250000000|2025-04-21 15:40:00|20751.2|20744.2|20735.9|20728.9|20756.9|20749.9|20732.6|20725.6|0
1745250300000|2025-04-21 15:45:00|20734.3|20727.3|20722.1|20715.1|20738.3|20731.3|20706.8|20699.8|0
1745250600000|2025-04-21 15:50:00|20722.9|20715.9|20712.4|20705.4|20722.9|20715.9|20706|20699|0
1745250900000|2025-04-21 15:55:00|20711.6|20704.6|20710|20703|20716|20709|20701.9|20694.9|0
1745251200000|2025-04-21 16:00:00|20709.2|20702.2|20725.4|20718.4|20729.4|20722.4|20708.4|20701.4|0
1745251500000|2025-04-21 16:05:00|20724.5|20717.5|20736.7|20729.7|20740.7|20733.7|20722.1|20715.1|0
1745251800000|2025-04-21 16:10:00|20735.9|20728.9|20745.6|20738.6|20747.6|20740.6|20726.2|20719.2|0
1745252100000|2025-04-21 16:15:00|20744.8|20737.8|20729.4|20722.4|20746.4|20739.4|20722.9|20715.9|0
1745252400000|2025-04-21 16:20:00|20728.6|20721.6|20738.3|20731.3|20741.5|20734.5|20722.9|20715.9|0
1745252700000|2025-04-21 16:25:00|20739.1|20732.1|20730.2|20723.2|20741.5|20734.5|20719.7|20712.7|0
1745253000000|2025-04-21 16:30:00|20729.4|20722.4|20752|20745|20759.3|20752.3|20727|20720|0
1745253300000|2025-04-21 16:35:00|20751.2|20744.2|20765.4|20758.4|20768.2|20761.2|20748|20741|0
1745253600000|2025-04-21 16:40:00|20764.6|20757.6|20769|20762|20781.1|20774.1|20764.6|20757.6|0
1745253900000|2025-04-21 16:45:00|20769.8|20762.8|20750.4|20743.4|20776.3|20769.3|20747.2|20740.2|0
1745254200000|2025-04-21 16:50:00|20750.8|20743.8|20727|20720|20751.2|20744.2|20725.4|20718.4|0
1745254500000|2025-04-21 16:55:00|20726.2|20719.2|20716.5|20709.5|20726.2|20719.2|20712.4|20705.4|0
1745254800000|2025-04-21 17:00:00|20715.7|20708.7|20680|20673|20731|20724|20675.2|20668.2|0
1745255100000|2025-04-21 17:05:00|20678.4|20671.4|20675.6|20668.6|20685.7|20678.7|20669.5|20662.5|0
1745255400000|2025-04-21 17:10:00|20675.2|20668.2|20667.1|20660.1|20678.4|20671.4|20661.4|20654.4|0
1745255700000|2025-04-21 17:15:00|20668.7|20661.7|20678|20671|20686.5|20679.5|20659|20652|0
1745256000000|2025-04-21 17:20:00|20677.6|20670.6|20675.2|20668.2|20698.7|20691.7|20674.4|20667.4|0
1745256300000|2025-04-21 17:25:00|20674.4|20667.4|20672.8|20665.8|20688.2|20681.2|20665.5|20658.5|0
1745256600000|2025-04-21 17:30:00|20672|20665|20676|20669|20691|20684|20671.1|20664.1|0
1745256900000|2025-04-21 17:35:00|20675.6|20668.6|20672|20665|20689.8|20682.8|20669.5|20662.5|0
1745257200000|2025-04-21 17:40:00|20672.8|20665.8|20664.7|20657.7|20681.7|20674.7|20653.3|20646.3|0
1745257500000|2025-04-21 17:45:00|20663.9|20656.9|20646|20639|20668.7|20661.7|20646|20639|0
1745257800000|2025-04-21 17:50:00|20647.7|20640.7|20649.3|20642.3|20662.2|20655.2|20643.6|20636.6|0
1745258100000|2025-04-21 17:55:00|20648.5|20641.5|20639.6|20632.6|20654.1|20647.1|20632.7|20625.7|0
1745258400000|2025-04-21 18:00:00|20641.2|20634.2|20630.7|20623.7|20642.8|20635.8|20628.2|20621.2|0
1745258700000|2025-04-21 18:05:00|20629.9|20622.9|20635.5|20628.5|20648.5|20641.5|20624.2|20617.2|0
1745259000000|2025-04-21 18:10:00|20633.9|20626.9|20640.4|20633.4|20645.2|20638.2|20625|20618|0
1745259300000|2025-04-21 18:15:00|20639.6|20632.6|20656.6|20649.6|20666.3|20659.3|20636.3|20629.3|0
1745259600000|2025-04-21 18:20:00|20655.8|20648.8|20654.1|20647.1|20659.8|20652.8|20648.5|20641.5|0
1745259900000|2025-04-21 18:25:00|20653.7|20646.7|20671.1|20664.1|20672.8|20665.8|20650.1|20643.1|0
1745260200000|2025-04-21 18:30:00|20670.7|20663.7|20681.7|20674.7|20694.6|20687.6|20670.3|20663.3|0
1745260500000|2025-04-21 18:35:00|20682.5|20675.5|20678.4|20671.4|20688.5|20681.5|20669.5|20662.5|0
1745260800000|2025-04-21 18:40:00|20677.6|20670.6|20655|20648|20681.7|20674.7|20652.1|20645.1|0
1745261100000|2025-04-21 18:45:00|20654.1|20647.1|20654.1|20647.1|20661.4|20654.4|20640.4|20633.4|0
1745261400000|2025-04-21 18:50:00|20654.5|20647.5|20633.9|20626.9|20656.6|20649.6|20633.1|20626.1|0
1745261700000|2025-04-21 18:55:00|20633.1|20626.1|20634.7|20627.7|20642.8|20635.8|20631.5|20624.5|0
1745262000000|2025-04-21 19:00:00|20633.1|20626.1|20664.7|20657.7|20672|20665|20632.3|20625.3|0
1745262300000|2025-04-21 19:05:00|20665.1|20658.1|20667.1|20660.1|20680.9|20673.9|20662.2|20655.2|0
1745262600000|2025-04-21 19:10:00|20666.3|20659.3|20676|20669|20689|20682|20666.3|20659.3|0
1745262900000|2025-04-21 19:15:00|20675.6|20668.6|20690.6|20683.6|20693|20686|20671.2|20664.2|0
1745263200000|2025-04-21 19:20:00|20691.4|20684.4|20701.1|20694.1|20713.3|20706.3|20689|20682|0
1745263500000|2025-04-21 19:25:00|20701.5|20694.5|20686.5|20679.5|20703.6|20696.6|20676.8|20669.8|0
1745263800000|2025-04-21 19:30:00|20687.4|20680.4|20703.6|20696.6|20705.2|20698.2|20686.5|20679.5|0
1745264100000|2025-04-21 19:35:00|20704.4|20697.4|20731.1|20724.1|20753|20746|20697.9|20690.9|0
1745264400000|2025-04-21 19:40:00|20732.7|20725.7|20746.5|20739.5|20756.2|20749.2|20731.9|20724.9|0
1745264700000|2025-04-21 19:45:00|20745.7|20738.7|20766.5|20759.5|20767.3|20760.3|20734.1|20727.1|0
1745265000000|2025-04-21 19:50:00|20760.8|20753.8|20823|20816|20832|20825|20743.8|20736.8|0
1745265300000|2025-04-21 19:55:00|20829.5|20822.5|20834.6|20827.6|20868.8|20861.8|20826.3|20819.3|0
1745265600000|2025-04-21 20:00:00|20835.4|20828.4|20814.4|20807.4|20841.9|20834.9|20809.5|20802.5|0
1745265900000|2025-04-21 20:05:00|20815.2|20808.2|20831.4|20824.4|20840.2|20833.2|20806.3|20799.3|0
1745266200000|2025-04-21 20:10:00|20830.5|20823.5|20824.9|20817.9|20834.6|20827.6|20819.2|20812.2|0
1745266500000|2025-04-21 20:15:00|20824.1|20817.1|20814.4|20807.4|20824.9|20817.9|20814.4|20807.4|0
1745266800000|2025-04-21 20:20:00|20817.6|20810.6|20823.3|20816.3|20830.5|20823.5|20816.8|20809.8|0
1745267100000|2025-04-21 20:25:00|20822.5|20815.5|20819.2|20812.2|20829.7|20822.7|20818.4|20811.4|0
1745267400000|2025-04-21 20:30:00|20820|20813|20824.9|20817.9|20827.3|20820.3|20817.6|20810.6|0
1745267700000|2025-04-21 20:35:00|20825.7|20818.7|20824.9|20817.9|20832.2|20825.2|20824.1|20817.1|0
1745268000000|2025-04-21 20:40:00|20825.7|20818.7|20824.9|20817.9|20827.3|20820.3|20822.5|20815.5|0
1745268300000|2025-04-21 20:45:00|20825.7|20818.7|20837.8|20830.8|20837.8|20830.8|20825.7|20818.7|0
1745268600000|2025-04-21 20:50:00|20838.6|20831.6|20832.2|20825.2|20843.5|20836.5|20831.4|20824.4|0
1745268900000|2025-04-21 20:55:00|20833|20826|20834.4|20827.4|20837|20830|20828.1|20821.1|0
1745269200000|2025-04-21 21:00:00|20834.2|20827.2|20831.7|20824.7|20834.3|20827.3|20831.5|20824.5|0
1745269500000|2025-04-21 21:05:00|20834.4|20827.4|20834.6|20827.6|20834.8|20827.8|20833.2|20826.2|0
1745269800000|2025-04-21 21:10:00|20833.2|20826.2|20837.1|20830.1|20837.1|20830.1|20833.2|20826.2|0
1745270100000|2025-04-21 21:15:00|20837.3|20830.3|20835.9|20828.9|20837.3|20830.3|20835.3|20828.3|0
1745270400000|2025-04-21 21:20:00|20834.7|20827.7|20835.9|20828.9|20836.2|20829.2|20834.7|20827.7|0
1745270700000|2025-04-21 21:25:00|20834.7|20827.7|20835|20828|20835.9|20828.9|20834.7|20827.7|0
1745271000000|2025-04-21 21:30:00|20834.4|20827.4|20834.4|20827.4|20834.4|20827.4|20834.4|20827.4|0
1745271300000|2025-04-21 21:35:00|20835.6|20828.6|20838.7|20831.7|20840.9|20833.9|20835|20828|0
1745271900000|2025-04-21 21:45:00|20838.6|20831.6|20835.8|20828.8|20838.6|20831.6|20834.6|20827.6|0
1745272200000|2025-04-21 21:50:00|20835.9|20828.9|20836.4|20829.4|20836.8|20829.8|20835.9|20828.9|0
1745272500000|2025-04-21 21:55:00|20835.4|20828.4|20835.7|20828.7|20836.4|20829.4|20833.9|20826.9|0
1745272800000|2025-04-21 22:00:00|20842.1|20835.1|20821.4|20814.4|20848.5|20841.5|20816.2|20809.2|0
1745273100000|2025-04-21 22:05:00|20821.9|20814.9|20820.6|20813.6|20831.6|20824.6|20812.2|20805.2|0
1745273400000|2025-04-21 22:10:00|20821|20814|20818.2|20811.2|20829.5|20822.5|20818.2|20811.2|0
1745273700000|2025-04-21 22:15:00|20818.6|20811.6|20803.7|20796.7|20819.4|20812.4|20800|20793|0
1745274000000|2025-04-21 22:20:00|20803.3|20796.3|20810.1|20803.1|20812.5|20805.5|20803.3|20796.3|0
1745274300000|2025-04-21 22:25:00|20810.5|20803.5|20805.3|20798.3|20812.5|20805.5|20799.2|20792.2|0
1745274600000|2025-04-21 22:30:00|20805.7|20798.7|20822.2|20815.2|20823.5|20816.5|20805.7|20798.7|0
1745274900000|2025-04-21 22:35:00|20822.7|20815.7|20835.6|20828.6|20838|20831|20821.9|20814.9|0
1745275200000|2025-04-21 22:40:00|20834|20827|20840.5|20833.5|20846.1|20839.1|20833.6|20826.6|0
1745275500000|2025-04-21 22:45:00|20839.6|20832.6|20833.6|20826.6|20840.5|20833.5|20833.2|20826.2|0
1745275800000|2025-04-21 22:50:00|20834|20827|20825.9|20818.9|20837.2|20830.2|20825.5|20818.5|0
1745276100000|2025-04-21 22:55:00|20825.1|20818.1|20825.9|20818.9|20830.3|20823.3|20825.1|20818.1|0
1745276400000|2025-04-21 23:00:00|20826.3|20819.3|20834|20827|20836.8|20829.8|20823.5|20816.5|0
1745276700000|2025-04-21 23:05:00|20833.6|20826.6|20832.4|20825.4|20836|20829|20829.9|20822.9|0
1745277000000|2025-04-21 23:10:00|20831.9|20824.9|20834|20827|20836.4|20829.4|20830.8|20823.8|0
1745277300000|2025-04-21 23:15:00|20834.4|20827.4|20835.2|20828.2|20838.5|20831.5|20830.8|20823.8|0
1745277600000|2025-04-21 23:20:00|20835.6|20828.6|20831.2|20824.2|20838|20831|20825.5|20818.5|0
1745277900000|2025-04-21 23:25:00|20832|20825|20836.4|20829.4|20841.7|20834.7|20831.2|20824.2|0
1745278200000|2025-04-21 23:30:00|20836.8|20829.8|20838|20831|20841.3|20834.3|20836|20829|0
1745278500000|2025-04-21 23:35:00|20837.6|20830.6|20848.5|20841.5|20851|20844|20833.6|20826.6|0
1745278800000|2025-04-21 23:40:00|20849|20842|20847.3|20840.3|20851.4|20844.4|20845.3|20838.3|0
1745279100000|2025-04-21 23:45:00|20847.7|20840.7|20879.9|20872.9|20881.9|20874.9|20838.3|20831.3|0
1745279400000|2025-04-21 23:50:00|20878.7|20871.7|20888.4|20881.4|20888.4|20881.4|20866.9|20859.9|0
1745279700000|2025-04-21 23:55:00|20888|20881|20904.6|20897.6|20904.6|20897.6|20884.3|20877.3|0
1745280000000|2025-04-22 00:00:00|20905.4|20898.4|20904.5|20897.5|20917.9|20910.9|20894.9|20887.9|0
1745280300000|2025-04-22 00:05:00|20904.1|20897.1|20909.7|20902.7|20909.7|20902.7|20901.7|20894.7|0
1745280600000|2025-04-22 00:10:00|20910.5|20903.5|20925|20918|20931.4|20924.4|20910.5|20903.5|0
1745280900000|2025-04-22 00:15:00|20924.6|20917.6|21030.5|21025.5|21060.5|21055.5|20924.2|20917.2|111
1745281200000|2025-04-22 00:20:00|21033|21028|21035.5|21030.5|21047|21042|21032|21027|49
1745281500000|2025-04-22 00:25:00|21032|21027|21040|21035|21049.5|21044.5|21030.5|21025.5|12
1745281800000|2025-04-22 00:30:00|21039.5|21034.5|21046.5|21041.5|21049.5|21044.5|21036|21031|24
1745282100000|2025-04-22 00:35:00|21045.5|21040.5|21032|21027|21048|21043|21028|21023|0
1745282400000|2025-04-22 00:40:00|21031.5|21026.5|21039.5|21034.5|21039.5|21034.5|21030|21025|13
1745282700000|2025-04-22 00:45:00|21040.5|21035.5|21046.5|21041.5|21047.5|21042.5|21038.5|21033.5|2
1745283000000|2025-04-22 00:50:00|21048|21043|21053.5|21048.5|21053.5|21048.5|21048|21043|2
1745283300000|2025-04-22 00:55:00|21052|21047|21057|21052|21059|21054|21052|21047|3
1745283600000|2025-04-22 01:00:00|21057.5|21052.5|21069|21064|21070.5|21065.5|21046.5|21041.5|6
1745283900000|2025-04-22 01:05:00|21069.5|21064.5|21078.5|21073.5|21085.5|21080.5|21069.5|21064.5|23
1745284200000|2025-04-22 01:10:00|21078|21073|21071.5|21066.5|21078|21073|21064|21059|6
1745284500000|2025-04-22 01:15:00|21072|21067|21073.5|21068.5|21075|21070|21070|21065|2
1745284800000|2025-04-22 01:20:00|21074.5|21069.5|21093.5|21088.5|21094|21089|21074|21069|0
1745285100000|2025-04-22 01:25:00|21093|21088|21099.5|21094.5|21104.5|21099.5|21088.5|21083.5|5
1745285400000|2025-04-22 01:30:00|21100.5|21095.5|21113|21108|21113.5|21108.5|21100|21095|2
1745285700000|2025-04-22 01:35:00|21112.5|21107.5|21109.5|21104.5|21116|21111|21108|21103|5
1745286000000|2025-04-22 01:40:00|21109|21104|21113|21108|21117.5|21112.5|21103.5|21098.5|13
1745286300000|2025-04-22 01:45:00|21112.5|21107.5|21100.5|21095.5|21116|21111|21097.5|21092.5|1
1745286600000|2025-04-22 01:50:00|21101|21096|21102.5|21097.5|21108.5|21103.5|21101|21096|1
1745286900000|2025-04-22 01:55:00|21102|21097|21087|21082|21102|21097|21085.5|21080.5|7
1745287200000|2025-04-22 02:00:00|21086.5|21081.5|21070|21065|21086.5|21081.5|21065|21060|22
1745287500000|2025-04-22 02:05:00|21069.5|21064.5|21079.5|21074.5|21082|21077|21065.5|21060.5|18
1745287800000|2025-04-22 02:10:00|21081|21076|21074|21069|21082.5|21077.5|21073.5|21068.5|12
1745288100000|2025-04-22 02:15:00|21073|21068|21086.5|21081.5|21094.5|21089.5|21071.5|21066.5|16
1745288400000|2025-04-22 02:20:00|21087|21082|21083.5|21078.5|21088.5|21083.5|21081.5|21076.5|8
1745288700000|2025-04-22 02:25:00|21083|21078|21065.5|21060.5|21083|21078|21060.5|21055.5|18
1745289000000|2025-04-22 02:30:00|21065|21060|21075.5|21070.5|21077.5|21072.5|21063.5|21058.5|23
1745289300000|2025-04-22 02:35:00|21076.5|21071.5|21080.5|21075.5|21086|21081|21075.5|21070.5|1
1745289600000|2025-04-22 02:40:00|21081|21076|21083.5|21078.5|21087|21082|21081|21076|1
1745289900000|2025-04-22 02:45:00|21084|21079|21080.5|21075.5|21085|21080|21076|21071|0
1745290200000|2025-04-22 02:50:00|21081.5|21076.5|21090|21085|21091|21086|21080|21075|3
1745290500000|2025-04-22 02:55:00|21090.5|21085.5|21092|21087|21095|21090|21088.5|21083.5|2
1745290800000|2025-04-22 03:00:00|21092.5|21087.5|21098|21093|21112|21107|21092.5|21087.5|24
1745291100000|2025-04-22 03:05:00|21097.5|21092.5|21085.5|21080.5|21102.5|21097.5|21084.5|21079.5|3
1745291400000|2025-04-22 03:10:00|21085|21080|21074.5|21069.5|21085.5|21080.5|21068|21063|25
1745291700000|2025-04-22 03:15:00|21074|21069|21086.5|21081.5|21086.5|21081.5|21072|21067|8
1745292000000|2025-04-22 03:20:00|21086|21081|21091.5|21086.5|21092.5|21087.5|21081|21076|7
1745292300000|2025-04-22 03:25:00|21092|21087|21091.5|21086.5|21094|21089|21080.5|21075.5|23
1745292600000|2025-04-22 03:30:00|21092.5|21087.5|21101|21096|21107|21102|21092|21087|7
1745292900000|2025-04-22 03:35:00|21100.5|21095.5|21102.5|21097.5|21108.5|21103.5|21099.5|21094.5|1
1745293200000|2025-04-22 03:40:00|21103.5|21098.5|21112|21107|21112.5|21107.5|21102|21097|4
1745293500000|2025-04-22 03:45:00|21112.5|21107.5|21106.5|21101.5|21117|21112|21105.5|21100.5|5
1745293800000|2025-04-22 03:50:00|21106|21101|21092.5|21087.5|21106|21101|21089.5|21084.5|0
1745294100000|2025-04-22 03:55:00|21093.5|21088.5|21101|21096|21101.5|21096.5|21093.5|21088.5|0
1745294400000|2025-04-22 04:00:00|21100.5|21095.5|21098.5|21093.5|21103|21098|21098|21093|0
1745294700000|2025-04-22 04:05:00|21099|21094|21099|21094|21099.5|21094.5|21095.5|21090.5|5
1745295000000|2025-04-22 04:10:00|21099.5|21094.5|21101|21096|21101.5|21096.5|21095|21090|0
1745295300000|2025-04-22 04:15:00|21100.5|21095.5|21094.5|21089.5|21102|21097|21094.5|21089.5|0
1745295600000|2025-04-22 04:20:00|21094|21089|21089|21084|21096|21091|21087.5|21082.5|0
1745295900000|2025-04-22 04:25:00|21088.5|21083.5|21088|21083|21091|21086|21087.5|21082.5|0
1745296200000|2025-04-22 04:30:00|21087.5|21082.5|21083|21078|21092|21087|21078.5|21073.5|10
1745296500000|2025-04-22 04:35:00|21082.5|21077.5|21087|21082|21088|21083|21082.5|21077.5|3
1745296800000|2025-04-22 04:40:00|21088|21083|21086.5|21081.5|21096.5|21091.5|21086|21081|18
1745297100000|2025-04-22 04:45:00|21085.5|21080.5|21082|21077|21097|21092|21081|21076|16
1745297400000|2025-04-22 04:50:00|21081.5|21076.5|21072|21067|21084.5|21079.5|21069.5|21064.5|9
1745297700000|2025-04-22 04:55:00|21071.5|21066.5|21070|21065|21078.5|21073.5|21070|21065|20
1745298000000|2025-04-22 05:00:00|21070.5|21065.5|21080.5|21075.5|21082.5|21077.5|21068.5|21063.5|31
1745298300000|2025-04-22 05:05:00|21081.5|21076.5|21099|21094|21101.5|21096.5|21076.5|21071.5|17
1745298600000|2025-04-22 05:10:00|21100.5|21095.5|21090|21085|21100.5|21095.5|21079|21074|17
1745298900000|2025-04-22 05:15:00|21090.5|21085.5|21068.5|21063.5|21092|21087|21062|21057|24
1745299200000|2025-04-22 05:20:00|21068|21063|21066.5|21061.5|21071|21066|21061.5|21056.5|6
1745299500000|2025-04-22 05:25:00|21067.5|21062.5|21051|21046|21068.5|21063.5|21050|21045|35
1745299800000|2025-04-22 05:30:00|21051.5|21046.5|21059.5|21054.5|21064.5|21059.5|21043.5|21038.5|60
1745300100000|2025-04-22 05:35:00|21059|21054|21049.5|21044.5|21060.5|21055.5|21044|21039|44
1745300400000|2025-04-22 05:40:00|21050|21045|21057.5|21052.5|21067.5|21062.5|21048.5|21043.5|34
1745300700000|2025-04-22 05:45:00|21056.5|21051.5|21061.5|21056.5|21065|21060|21055.5|21050.5|31
1745301000000|2025-04-22 05:50:00|21061|21056|21048|21043|21061|21056|21046.5|21041.5|9
1745301300000|2025-04-22 05:55:00|21047.5|21042.5|21057|21052|21057|21052|21044.5|21039.5|7
1745301600000|2025-04-22 06:00:00|21055.9|21053.1|21076.4|21073.6|21094.9|21092.1|21022.4|21019.6|247
1745301900000|2025-04-22 06:05:00|21076.9|21074.1|21071.9|21069.1|21077.4|21074.6|21063.9|21061.1|73
1745302200000|2025-04-22 06:10:00|21072.4|21069.6|21090.4|21087.6|21096.4|21093.6|21070.4|21067.6|95
1745302500000|2025-04-22 06:15:00|21089.9|21087.1|21077.4|21074.6|21091.4|21088.6|21068.4|21065.6|66
1745302800000|2025-04-22 06:20:00|21078.4|21075.6|21100.9|21098.1|21103.9|21101.1|21073.4|21070.6|78
1745303100000|2025-04-22 06:25:00|21101.4|21098.6|21123.4|21120.6|21128.9|21126.1|21100.4|21097.6|119
1745303400000|2025-04-22 06:30:00|21119.9|21117.1|21124.9|21122.1|21128.9|21126.1|21118.9|21116.1|70
1745303700000|2025-04-22 06:35:00|21124.4|21121.6|21132.4|21129.6|21138.4|21135.6|21119.4|21116.6|182
1745304000000|2025-04-22 06:40:00|21132.9|21130.1|21136.4|21133.6|21136.4|21133.6|21121.9|21119.1|73
1745304300000|2025-04-22 06:45:00|21137.4|21134.6|21169.9|21167.1|21173.9|21171.1|21137.4|21134.6|162
1745304600000|2025-04-22 06:50:00|21170.4|21167.6|21185.4|21182.6|21185.4|21182.6|21156.4|21153.6|246
1745304900000|2025-04-22 06:55:00|21185.9|21183.1|21160.4|21157.6|21189.9|21187.1|21159.4|21156.6|337
1745305200000|2025-04-22 07:00:00|21159.7|21158.3|21141.2|21139.8|21180.2|21178.8|21120.7|21119.3|1077
1745305500000|2025-04-22 07:05:00|21140.7|21139.3|21108.7|21107.3|21154.7|21153.3|21098.2|21096.8|353
1745305800000|2025-04-22 07:10:00|21109.2|21107.8|21094.2|21092.8|21114.2|21112.8|21077.7|21076.3|365
1745306100000|2025-04-22 07:15:00|21093.7|21092.3|21123.2|21121.8|21132.2|21130.8|21091.7|21090.3|345
1745306400000|2025-04-22 07:20:00|21123.7|21122.3|21118.7|21117.3|21134.2|21132.8|21100.2|21098.8|244
1745306700000|2025-04-22 07:25:00|21120.7|21119.3|21127.7|21126.3|21158.2|21156.8|21119.2|21117.8|300
1745307000000|2025-04-22 07:30:00|21128.2|21126.8|21101.7|21100.3|21142.2|21140.8|21095.2|21093.8|235
1745307300000|2025-04-22 07:35:00|21102.2|21100.8|21073.7|21072.3|21132.2|21130.8|21073.2|21071.8|239
1745307600000|2025-04-22 07:40:00|21074.2|21072.8|21119.2|21117.8|21122.2|21120.8|21073.7|21072.3|131
1745307900000|2025-04-22 07:45:00|21119.7|21118.3|21089.2|21087.8|21132.2|21130.8|21084.7|21083.3|271
1745308200000|2025-04-22 07:50:00|21090.2|21088.8|21080.2|21078.8|21123.2|21121.8|21071.7|21070.3|196
1745308500000|2025-04-22 07:55:00|21079.7|21078.3|21090.2|21088.8|21105.7|21104.3|21079.2|21077.8|105
1745308800000|2025-04-22 08:00:00|21093.7|21092.3|21138.7|21137.3|21142.7|21141.3|21079.7|21078.3|344
1745309100000|2025-04-22 08:05:00|21137.7|21136.3|21143.7|21142.3|21164.2|21162.8|21122.7|21121.3|214
1745309400000|2025-04-22 08:10:00|21143.2|21141.8|21131.8|21130.4|21153.2|21151.8|21118.2|21116.8|194
1745309700000|2025-04-22 08:15:00|21132.3|21130.9|21132.7|21131.3|21138.7|21137.3|21115.2|21113.8|123
1745310000000|2025-04-22 08:20:00|21132.2|21130.8|21142.7|21141.3|21145.7|21144.3|21103.7|21102.3|177
1745310300000|2025-04-22 08:25:00|21143.2|21141.8|21135.2|21133.8|21147.7|21146.3|21125.2|21123.8|92
1745310600000|2025-04-22 08:30:00|21134.7|21133.3|21147.2|21145.8|21159.2|21157.8|21129.7|21128.3|150
1745310900000|2025-04-22 08:35:00|21146.7|21145.3|21163.7|21162.3|21164.2|21162.8|21131.2|21129.8|232
1745311200000|2025-04-22 08:40:00|21164.2|21162.8|21163.2|21161.8|21176.7|21175.3|21155.7|21154.3|168
1745311500000|2025-04-22 08:45:00|21163.7|21162.3|21139.8|21138.4|21168.2|21166.8|21137.8|21136.4|200
1745311800000|2025-04-22 08:50:00|21140.3|21138.9|21182.8|21181.4|21197.8|21196.4|21137.8|21136.4|198
1745312100000|2025-04-22 08:55:00|21183.3|21181.9|21181.8|21180.4|21185.8|21184.4|21161.3|21159.9|165
1745312400000|2025-04-22 09:00:00|21182.3|21180.9|21167.3|21165.9|21191.3|21189.9|21167.3|21165.9|146
1745312700000|2025-04-22 09:05:00|21168.3|21166.9|21176.8|21175.4|21187.8|21186.4|21168.3|21166.9|173
1745313000000|2025-04-22 09:10:00|21177.3|21175.9|21193.3|21191.9|21196.3|21194.9|21174.3|21172.9|262
1745313300000|2025-04-22 09:15:00|21193.8|21192.4|21162.3|21160.9|21193.8|21192.4|21159.3|21157.9|111
1745313600000|2025-04-22 09:20:00|21162.8|21161.4|21161.3|21159.9|21163.3|21161.9|21143.3|21141.9|102
1745313900000|2025-04-22 09:25:00|21161.8|21160.4|21181.8|21180.4|21186.3|21184.9|21161.3|21159.9|93
1745314200000|2025-04-22 09:30:00|21182.3|21180.9|21181.8|21180.4|21185.3|21183.9|21160.8|21159.4|144
1745314500000|2025-04-22 09:35:00|21182.3|21180.9|21162.3|21160.9|21182.3|21180.9|21162.3|21160.9|63
1745314800000|2025-04-22 09:40:00|21163.8|21162.4|21168.8|21167.4|21179.8|21178.4|21163.8|21162.4|175
1745315100000|2025-04-22 09:45:00|21168.3|21166.9|21182.3|21180.9|21184.3|21182.9|21159.8|21158.4|133
1745315400000|2025-04-22 09:50:00|21182.8|21181.4|21169.8|21168.4|21188.8|21187.4|21167.8|21166.4|163
1745315700000|2025-04-22 09:55:00|21170.3|21168.9|21176.8|21175.4|21182.8|21181.4|21169.3|21167.9|71
1745316000000|2025-04-22 10:00:00|21176.3|21174.9|21155.8|21154.4|21176.3|21174.9|21154.3|21152.9|92
1745316300000|2025-04-22 10:05:00|21156.3|21154.9|21155.8|21154.4|21168.3|21166.9|21150.3|21148.9|64
1745316600000|2025-04-22 10:10:00|21156.3|21154.9|21147.8|21146.4|21168.8|21167.4|21143.8|21142.4|155
1745316900000|2025-04-22 10:15:00|21147.3|21145.9|21128.8|21127.4|21151.3|21149.9|21114.8|21113.4|286
1745317200000|2025-04-22 10:20:00|21128.3|21126.9|21144.8|21143.4|21155.3|21153.9|21122.8|21121.4|204
1745317500000|2025-04-22 10:25:00|21145.3|21143.9|21110.8|21109.4|21146.3|21144.9|21098.3|21096.9|243
1745317800000|2025-04-22 10:30:00|21110.3|21108.9|21116.3|21114.9|21117.3|21115.9|21102.8|21101.4|155
1745318100000|2025-04-22 10:35:00|21116.8|21115.4|21109.8|21108.4|21116.8|21115.4|21099.3|21097.9|164
1745318400000|2025-04-22 10:40:00|21110.3|21108.9|21115.8|21114.4|21140.3|21138.9|21109.8|21108.4|153
1745318700000|2025-04-22 10:45:00|21116.3|21114.9|21103.8|21102.4|21127.8|21126.4|21103.8|21102.4|77
1745319000000|2025-04-22 10:50:00|21103.3|21101.9|21106.8|21105.4|21111.8|21110.4|21095.3|21093.9|127
1745319300000|2025-04-22 10:55:00|21107.3|21105.9|21114.3|21112.9|21120.3|21118.9|21090.8|21089.4|209
1745319600000|2025-04-22 11:00:00|21112.8|21111.4|21102.3|21100.9|21112.8|21111.4|21089.3|21087.9|122
1745319900000|2025-04-22 11:05:00|21101.8|21100.4|21075.3|21073.9|21103.8|21102.4|21045.8|21044.4|393
1745320200000|2025-04-22 11:10:00|21074.8|21073.4|21068.8|21067.4|21087.8|21086.4|21065.8|21064.4|169
1745320500000|2025-04-22 11:15:00|21068.3|21066.9|21071.3|21069.9|21077.8|21076.4|21059.8|21058.4|99
1745320800000|2025-04-22 11:20:00|21070.8|21069.4|21093.8|21092.4|21096.8|21095.4|21067.8|21066.4|88
1745321100000|2025-04-22 11:25:00|21093.3|21091.9|21091.3|21089.9|21100.8|21099.4|21090.3|21088.9|38
1745321400000|2025-04-22 11:30:00|21090.8|21089.4|21098.3|21096.9|21113.3|21111.9|21090.8|21089.4|130
1745321700000|2025-04-22 11:35:00|21101.3|21099.9|21092.8|21091.4|21102.8|21101.4|21083.3|21081.9|53
1745322000000|2025-04-22 11:40:00|21093.3|21091.9|21093.3|21091.9|21102.8|21101.4|21087.8|21086.4|73
1745322300000|2025-04-22 11:45:00|21093.8|21092.4|21086.8|21085.4|21096.8|21095.4|21083.8|21082.4|73
1745322600000|2025-04-22 11:50:00|21086.3|21084.9|21066.8|21065.4|21087.8|21086.4|21061.3|21059.9|89
1745322900000|2025-04-22 11:55:00|21067.3|21065.9|21076.8|21075.4|21081.3|21079.9|21067.3|21065.9|161
1745323200000|2025-04-22 12:00:00|21076.3|21074.9|21087.8|21086.4|21089.8|21088.4|21062.3|21060.9|130
1745323500000|2025-04-22 12:05:00|21087.3|21085.9|21093.8|21092.4|21093.8|21092.4|21069.8|21068.4|101
1745323800000|2025-04-22 12:10:00|21100.8|21099.4|21111.8|21110.4|21113.3|21111.9|21089.8|21088.4|121
1745324100000|2025-04-22 12:15:00|21112.3|21110.9|21109.8|21108.4|21123.8|21122.4|21106.8|21105.4|151
1745324400000|2025-04-22 12:20:00|21110.3|21108.9|21123.8|21122.4|21124.3|21122.9|21103.8|21102.4|116
1745324700000|2025-04-22 12:25:00|21124.3|21122.9|21110.8|21109.4|21125.8|21124.4|21109.3|21107.9|75
1745325000000|2025-04-22 12:30:00|21110.3|21108.9|21103.3|21101.9|21115.3|21113.9|21100.3|21098.9|127
1745325300000|2025-04-22 12:35:00|21103.8|21102.4|21102.8|21101.4|21108.3|21106.9|21093.3|21091.9|78
1745325600000|2025-04-22 12:40:00|21103.3|21101.9|21113.3|21111.9|21122.3|21120.9|21101.3|21099.9|107
1745325900000|2025-04-22 12:45:00|21113.8|21112.4|21115.8|21114.4|21120.3|21118.9|21101.3|21099.9|82
1745326200000|2025-04-22 12:50:00|21116.3|21114.9|21102.3|21100.9|21120.3|21118.9|21099.8|21098.4|108
1745326500000|2025-04-22 12:55:00|21102.8|21101.4|21084.3|21082.9|21103.8|21102.4|21077.3|21075.9|99
1745326800000|2025-04-22 13:00:00|21085.3|21083.9|21097.3|21095.9|21105.3|21103.9|21081.3|21079.9|117
1745327100000|2025-04-22 13:05:00|21097.8|21096.4|21103.3|21101.9|21106.8|21105.4|21089.8|21088.4|118
1745327400000|2025-04-22 13:10:00|21102.8|21101.4|21102.3|21100.9|21107.3|21105.9|21094.8|21093.4|99
1745327700000|2025-04-22 13:15:00|21102.8|21101.4|21108.8|21107.4|21112.3|21110.9|21088.8|21087.4|140
1745328000000|2025-04-22 13:20:00|21108.3|21106.9|21135.8|21134.4|21136.3|21134.9|21095.8|21094.4|194
1745328300000|2025-04-22 13:25:00|21135.3|21133.9|21121.3|21119.9|21136.3|21134.9|21117.3|21115.9|228
1745328600000|2025-04-22 13:30:00|21124.3|21122.9|21146.8|21145.4|21149.3|21147.9|21111.8|21110.4|333
1745328900000|2025-04-22 13:35:00|21146.3|21144.9|21155.8|21154.4|21160.3|21158.9|21138.3|21136.9|242
1745329200000|2025-04-22 13:40:00|21155.3|21153.9|21178.8|21177.4|21180.8|21179.4|21148.3|21146.9|228
1745329500000|2025-04-22 13:45:00|21178.3|21176.9|21174.8|21173.4|21190.8|21189.4|21169.3|21167.9|268
1745329800000|2025-04-22 13:50:00|21174.3|21172.9|21162.3|21160.9|21174.3|21172.9|21149.8|21148.4|175
1745330100000|2025-04-22 13:55:00|21161.8|21160.4|21156.8|21155.4|21162.8|21161.4|21145.3|21143.9|128
1745330400000|2025-04-22 14:00:00|21157.8|21156.4|21171.3|21169.9|21172.3|21170.9|21150.3|21148.9|116
1745330700000|2025-04-22 14:05:00|21171.8|21170.4|21176.8|21175.4|21179.8|21178.4|21160.3|21158.9|167
1745331000000|2025-04-22 14:10:00|21177.3|21175.9|21176.8|21175.4|21185.8|21184.4|21173.8|21172.4|121
1745331300000|2025-04-22 14:15:00|21176.3|21174.9|21169.8|21168.4|21179.3|21177.9|21162.8|21161.4|129
1745331600000|2025-04-22 14:20:00|21169.3|21167.9|21182.8|21181.4|21182.8|21181.4|21166.3|21164.9|165
1745331900000|2025-04-22 14:25:00|21183.3|21181.9|21174.8|21173.4|21183.3|21181.9|21159.3|21157.9|140
1745332200000|2025-04-22 14:30:00|21174.3|21172.9|21158.8|21157.4|21174.8|21173.4|21143.8|21142.4|172
1745332500000|2025-04-22 14:35:00|21159.3|21157.9|21183.3|21181.9|21185.3|21183.9|21148.3|21146.9|206
1745332800000|2025-04-22 14:40:00|21183.8|21182.4|21226.3|21224.9|21228.8|21227.4|21181.8|21180.4|513
1745333100000|2025-04-22 14:45:00|21225.8|21224.4|21220.3|21218.9|21240.3|21238.9|21218.8|21217.4|360
1745333400000|2025-04-22 14:50:00|21219.8|21218.4|21225.8|21224.4|21232.8|21231.4|21207.8|21206.4|247
1745333700000|2025-04-22 14:55:00|21225.3|21223.9|21251.8|21250.4|21255.8|21254.4|21219.3|21217.9|229
1745334000000|2025-04-22 15:00:00|21252.3|21250.9|21268.3|21266.9|21275.8|21274.4|21252.3|21250.9|183
1745334300000|2025-04-22 15:05:00|21267.8|21266.4|21281.8|21280.4|21286.3|21284.9|21267.8|21266.4|120
1745334600000|2025-04-22 15:10:00|21281.3|21279.9|21287.3|21285.9|21293.8|21292.4|21279.8|21278.4|304
1745334900000|2025-04-22 15:15:00|21287.8|21286.4|21280.3|21278.9|21296.3|21294.9|21278.3|21276.9|240
1745335200000|2025-04-22 15:20:00|21281.3|21279.9|21282.8|21281.4|21285.8|21284.4|21268.3|21266.9|337
1745335500000|2025-04-22 15:25:00|21283.3|21281.9|21282.3|21280.9|21289.8|21288.4|21277.3|21275.9|515
1745335800000|2025-04-22 15:30:00|21283|21280.2|21290|21287.2|21297|21294.2|21273|21270.2|781
1745336100000|2025-04-22 15:35:00|21291|21288.2|21306|21303.2|21316.5|21313.7|21285.5|21282.7|466
1745336400000|2025-04-22 15:40:00|21307.5|21304.7|21295|21292.2|21312.5|21309.7|21289.5|21286.7|190
1745336700000|2025-04-22 15:45:00|21295.5|21292.7|21294|21291.2|21305|21302.2|21291.5|21288.7|162
1745337000000|2025-04-22 15:50:00|21294.5|21291.7|21319|21316.2|21319.5|21316.7|21293|21290.2|126
1745337300000|2025-04-22 15:55:00|21318.5|21315.7|21360|21357.2|21388|21385.2|21303.5|21300.7|696
1745337600000|2025-04-22 16:00:00|21363|21360.2|21417.5|21414.7|21429|21426.2|21360|21357.2|363
1745337900000|2025-04-22 16:05:00|21418.5|21415.7|21392.5|21389.7|21418.5|21415.7|21383|21380.2|191
1745338200000|2025-04-22 16:10:00|21392|21389.2|21412|21409.2|21417.5|21414.7|21386|21383.2|95
1745338500000|2025-04-22 16:15:00|21411.5|21408.7|21419.5|21416.7|21419.5|21416.7|21405|21402.2|80
1745338800000|2025-04-22 16:20:00|21420|21417.2|21440.5|21437.7|21444.5|21441.7|21418|21415.2|156
1745339100000|2025-04-22 16:25:00|21440|21437.2|21430|21427.2|21450.5|21447.7|21429.5|21426.7|109
1745339400000|2025-04-22 16:30:00|21431.5|21428.7|21433.5|21430.7|21438|21435.2|21417|21414.2|98
1745339700000|2025-04-22 16:35:00|21434.5|21431.7|21428.5|21425.7|21442.5|21439.7|21423.5|21420.7|151
1745340000000|2025-04-22 16:40:00|21429.5|21426.7|21422.5|21419.7|21431.5|21428.7|21408|21405.2|70
1745340300000|2025-04-22 16:45:00|21423|21420.2|21411.5|21408.7|21424|21421.2|21402.5|21399.7|71
1745340600000|2025-04-22 16:50:00|21412|21409.2|21411.5|21408.7|21414|21411.2|21389.5|21386.7|92
1745340900000|2025-04-22 16:55:00|21411|21408.2|21406.5|21403.7|21418.5|21415.7|21403|21400.2|82
1745341200000|2025-04-22 17:00:00|21407.5|21404.7|21426|21423.2|21427.5|21424.7|21404.5|21401.7|109
1745341500000|2025-04-22 17:05:00|21428.5|21425.7|21450.5|21447.7|21454.5|21451.7|21421|21418.2|392
1745341800000|2025-04-22 17:10:00|21450|21447.2|21397|21394.2|21450|21447.2|21384.5|21381.7|301
1745342100000|2025-04-22 17:15:00|21396.5|21393.7|21380.5|21377.7|21398.5|21395.7|21339.5|21336.7|299
1745342400000|2025-04-22 17:20:00|21380|21377.2|21348|21345.2|21385.5|21382.7|21341.5|21338.7|237
1745342700000|2025-04-22 17:25:00|21347.5|21344.7|21334.5|21331.7|21419|21416.2|21332.5|21329.7|556
1745343000000|2025-04-22 17:30:00|21332|21329.2|21354|21351.2|21407|21404.2|21328|21325.2|418
1745343300000|2025-04-22 17:35:00|21353.5|21350.7|21377.5|21374.7|21403|21400.2|21350|21347.2|217
1745343600000|2025-04-22 17:40:00|21377|21374.2|21386.5|21383.7|21390|21387.2|21362|21359.2|133
1745343900000|2025-04-22 17:45:00|21386|21383.2|21359.5|21356.7|21389|21386.2|21358.5|21355.7|90
1745344200000|2025-04-22 17:50:00|21359|21356.2|21358|21355.2|21366|21363.2|21346|21343.2|103
1745344500000|2025-04-22 17:55:00|21357.5|21354.7|21334.5|21331.7|21357.5|21354.7|21332.5|21329.7|97
1745344800000|2025-04-22 18:00:00|21332.5|21329.7|21369.5|21366.7|21372.5|21369.7|21329|21326.2|86
1745345100000|2025-04-22 18:05:00|21369|21366.2|21386|21383.2|21394.5|21391.7|21367|21364.2|57
1745345400000|2025-04-22 18:10:00|21385.5|21382.7|21398.5|21395.7|21399.5|21396.7|21382|21379.2|29
1745345700000|2025-04-22 18:15:00|21399|21396.2|21410|21407.2|21416|21413.2|21391|21388.2|149
1745346000000|2025-04-22 18:20:00|21408.5|21405.7|21420|21417.2|21434.5|21431.7|21403.5|21400.7|75
1745346300000|2025-04-22 18:25:00|21418.5|21415.7|21429|21426.2|21430.5|21427.7|21414.5|21411.7|103
1745346600000|2025-04-22 18:30:00|21429.5|21426.7|21438|21435.2|21442.5|21439.7|21425.5|21422.7|89
1745346900000|2025-04-22 18:35:00|21439|21436.2|21438.5|21435.7|21447.5|21444.7|21431|21428.2|65
1745347200000|2025-04-22 18:40:00|21439|21436.2|21454.5|21451.7|21459.5|21456.7|21436|21433.2|83
1745347500000|2025-04-22 18:45:00|21455|21452.2|21455|21452.2|21464|21461.2|21451|21448.2|69
1745347800000|2025-04-22 18:50:00|21455.5|21452.7|21464.5|21461.7|21466.5|21463.7|21455.5|21452.7|74
1745348100000|2025-04-22 18:55:00|21464|21461.2|21476.5|21473.7|21484|21481.2|21463|21460.2|97
1745348400000|2025-04-22 19:00:00|21477|21474.2|21479|21476.2|21485.5|21482.7|21468.5|21465.7|105
1745348700000|2025-04-22 19:05:00|21479.5|21476.7|21473.5|21470.7|21484.5|21481.7|21467.5|21464.7|74
1745349000000|2025-04-22 19:10:00|21473|21470.2|21466.5|21463.7|21477.5|21474.7|21462|21459.2|70
1745349300000|2025-04-22 19:15:00|21467|21464.2|21452.5|21449.7|21471|21468.2|21444|21441.2|60
1745349600000|2025-04-22 19:20:00|21452|21449.2|21441|21438.2|21455.5|21452.7|21430|21427.2|105
1745349900000|2025-04-22 19:25:00|21444|21441.2|21438.5|21435.7|21449|21446.2|21426|21423.2|55
1745350200000|2025-04-22 19:30:00|21438|21435.2|21435|21432.2|21444.5|21441.7|21430.5|21427.7|57
1745350500000|2025-04-22 19:35:00|21435.5|21432.7|21431.5|21428.7|21442.5|21439.7|21430|21427.2|98
1745350800000|2025-04-22 19:40:00|21432|21429.2|21470|21467.2|21474|21471.2|21429|21426.2|126
1745351100000|2025-04-22 19:45:00|21468.5|21465.7|21468|21465.2|21475.5|21472.7|21463.5|21460.7|130
1745351400000|2025-04-22 19:50:00|21467.5|21464.7|21460.5|21457.7|21469|21466.2|21434|21431.2|287
1745351700000|2025-04-22 19:55:00|21461|21458.2|21458.5|21455.7|21468.5|21465.7|21450.5|21447.7|215
1745352000000|2025-04-22 20:00:00|21461.5|21454.5|21477.4|21470.4|21507|21500|21461.5|21454.5|8
1745352300000|2025-04-22 20:05:00|21476.6|21469.6|21470|21463|21477.4|21470.4|21461.1|21454.1|0
1745352600000|2025-04-22 20:10:00|21469.2|21462.2|21458.5|21451.5|21470.9|21463.9|21452.2|21445.2|0
1745352900000|2025-04-22 20:15:00|21457.7|21450.7|21454.4|21447.4|21468.2|21461.2|21452.8|21445.8|0
1745353200000|2025-04-22 20:20:00|21453.6|21446.6|21462.5|21455.5|21471.5|21464.5|21453.6|21446.6|0
1745353500000|2025-04-22 20:25:00|21461.7|21454.7|21467|21460|21467.9|21460.9|21458.9|21451.9|0
1745353800000|2025-04-22 20:30:00|21467.9|21460.9|21465.4|21458.4|21476.8|21469.8|21463.8|21456.8|0
1745354100000|2025-04-22 20:35:00|21466.2|21459.2|21474.4|21467.4|21477.6|21470.6|21463|21456|0
1745354400000|2025-04-22 20:40:00|21475.2|21468.2|21467|21460|21476.8|21469.8|21460.5|21453.5|0
1745354700000|2025-04-22 20:45:00|21466.2|21459.2|21452.4|21445.4|21467|21460|21450.8|21443.8|0
1745355000000|2025-04-22 20:50:00|21451.6|21444.6|21454|21447|21458.1|21451.1|21450|21443|0
1745355300000|2025-04-22 20:55:00|21454.8|21447.8|21456.1|21449.1|21461.4|21454.4|21452.4|21445.4|0
1745355600000|2025-04-22 21:00:00|21455.9|21448.9|21456.1|21449.1|21457.7|21450.7|21455.7|21448.7|0
1745355900000|2025-04-22 21:05:00|21457.3|21450.3|21458.1|21451.1|21458.7|21451.7|21455.5|21448.5|0
1745356200000|2025-04-22 21:10:00|21458.2|21451.2|21460.1|21453.1|21462.2|21455.2|21458.1|21451.1|0
1745356500000|2025-04-22 21:15:00|21460.2|21453.2|21516.8|21509.8|21519.5|21512.5|21460.2|21453.2|0
1745356800000|2025-04-22 21:20:00|21513.6|21506.6|21569.7|21562.7|21571.9|21564.9|21503.5|21496.5|0
1745357100000|2025-04-22 21:25:00|21572.1|21565.1|21661.3|21654.3|21662|21655|21562.5|21555.5|0
1745357400000|2025-04-22 21:30:00|21662|21655|21670.2|21663.2|21710.3|21703.3|21649.3|21642.3|0
1745357700000|2025-04-22 21:35:00|21669.4|21662.4|21717.4|21710.4|21719.9|21712.9|21656.7|21649.7|0
1745358000000|2025-04-22 21:40:00|21718|21711|21776.7|21769.7|21779.3|21772.3|21716.6|21709.6|0
1745358300000|2025-04-22 21:45:00|21778.3|21771.3|21737.6|21730.6|21790.1|21783.1|21725.4|21718.4|0
1745358600000|2025-04-22 21:50:00|21738.6|21731.6|21723.8|21716.8|21742.9|21735.9|21723.5|21716.5|0
1745358900000|2025-04-22 21:55:00|21723.5|21716.5|21729.6|21722.6|21729.6|21722.6|21706.5|21699.5|0
1745359200000|2025-04-22 22:00:00|21729.9|21722.9|21725.6|21718.6|21751.3|21744.3|21634.5|21627.5|0
1745359500000|2025-04-22 22:05:00|21725.2|21718.2|21639.3|21632.3|21726.8|21719.8|21638.9|21631.9|0
1745359800000|2025-04-22 22:10:00|21638.4|21631.4|21662|21655|21662.8|21655.8|21622.6|21615.6|0
1745360100000|2025-04-22 22:15:00|21661.2|21654.2|21656|21649|21662.5|21655.5|21642.9|21635.9|0
1745360400000|2025-04-22 22:20:00|21655.1|21648.1|21673|21666|21679.1|21672.1|21640.9|21633.9|0
1745360700000|2025-04-22 22:25:00|21673.8|21666.8|21695|21688|21695|21688|21656.3|21649.3|0
1745361000000|2025-04-22 22:30:00|21695.8|21688.8|21670.2|21663.2|21697.4|21690.4|21667.7|21660.7|0
1745361300000|2025-04-22 22:35:00|21670.6|21663.6|21674.7|21667.7|21675.5|21668.5|21651.9|21644.9|0
1745361600000|2025-04-22 22:40:00|21674.2|21667.2|21700.9|21693.9|21701.7|21694.7|21672.4|21665.4|0
1745361900000|2025-04-22 22:45:00|21701.3|21694.3|21703.6|21696.6|21709.3|21702.3|21684.1|21677.1|0
1745362200000|2025-04-22 22:50:00|21703.2|21696.2|21724.6|21717.6|21725.4|21718.4|21697.9|21690.9|0
1745362500000|2025-04-22 22:55:00|21723.8|21716.8|21730.7|21723.7|21730.7|21723.7|21708.3|21701.3|0
1745362800000|2025-04-22 23:00:00|21730.3|21723.3|21731.9|21724.9|21749.8|21742.8|21718.1|21711.1|0
1745363100000|2025-04-22 23:05:00|21731.5|21724.5|21741.7|21734.7|21753.1|21746.1|21724.6|21717.6|0
1745363400000|2025-04-22 23:10:00|21742.1|21735.1|21751.8|21744.8|21754.7|21747.7|21740.9|21733.9|0
1745363700000|2025-04-22 23:15:00|21752.3|21745.3|21713.3|21706.3|21754.7|21747.7|21710.5|21703.5|0
1745364000000|2025-04-22 23:20:00|21714.1|21707.1|21707.7|21700.7|21723.4|21716.4|21705.2|21698.2|0
1745364300000|2025-04-22 23:25:00|21710.1|21703.1|21703|21696|21710.1|21703.1|21694.5|21687.5|0
1745364600000|2025-04-22 23:30:00|21702.6|21695.6|21697.4|21690.4|21703|21696|21694.1|21687.1|0
1745364900000|2025-04-22 23:35:00|21697.7|21690.7|21701.8|21694.8|21711.5|21704.5|21688.8|21681.8|0
1745365200000|2025-04-22 23:40:00|21702.2|21695.2|21702|21695|21704.2|21697.2|21696.7|21689.7|0
1745365500000|2025-04-22 23:45:00|21701.6|21694.6|21711.2|21704.2|21712.4|21705.4|21690.1|21683.1|0
1745365800000|2025-04-22 23:50:00|21711.6|21704.6|21708.2|21701.2|21718.1|21711.1|21700.9|21693.9|0
1745366100000|2025-04-22 23:55:00|21706.6|21699.6|21705.4|21698.4|21712.2|21705.2|21704.6|21697.6|0
1745366400000|2025-04-23 00:00:00|21733.5|21726.5|21777.8|21770.8|21778.6|21771.6|21731.1|21724.1|0
1745366700000|2025-04-23 00:05:00|21777.4|21770.4|21754.2|21747.2|21779.1|21772.1|21750.1|21743.1|0
1745367000000|2025-04-23 00:10:00|21753.8|21746.8|21735.1|21728.1|21756.2|21749.2|21727.3|21720.3|0
1745367300000|2025-04-23 00:15:00|21735.6|21728.6|21745.1|21740.1|21788.6|21783.6|21735.1|21728.1|235
1745367600000|2025-04-23 00:20:00|21744.6|21739.6|21746.6|21741.6|21756.6|21751.6|21731.1|21726.1|57
1745367900000|2025-04-23 00:25:00|21747.1|21742.1|21729.1|21724.1|21751.1|21746.1|21726.6|21721.6|70
1745368200000|2025-04-23 00:30:00|21729.6|21724.6|21696.6|21691.6|21743.6|21738.6|21696.6|21691.6|53
1745368500000|2025-04-23 00:35:00|21695.6|21690.6|21713.6|21708.6|21713.6|21708.6|21680.1|21675.1|109
1745368800000|2025-04-23 00:40:00|21714.1|21709.1|21726.6|21721.6|21735.1|21730.1|21707.1|21702.1|55
1745369100000|2025-04-23 00:45:00|21725.6|21720.6|21734.6|21729.6|21746.1|21741.1|21723.6|21718.6|35
1745369400000|2025-04-23 00:50:00|21735.6|21730.6|21751.6|21746.6|21753.1|21748.1|21735.6|21730.6|35
1745369700000|2025-04-23 00:55:00|21751.1|21746.1|21760.1|21755.1|21762.6|21757.6|21751.1|21746.1|24
1745370000000|2025-04-23 01:00:00|21760.6|21755.6|21768.6|21763.6|21771.1|21766.1|21744.6|21739.6|59
1745370300000|2025-04-23 01:05:00|21768.1|21763.1|21765.1|21760.1|21771.1|21766.1|21758.6|21753.6|14
1745370600000|2025-04-23 01:10:00|21764.6|21759.6|21782.1|21777.1|21785.6|21780.6|21759.6|21754.6|18
1745370900000|2025-04-23 01:15:00|21782.6|21777.6|21807.6|21802.6|21812.6|21807.6|21782.1|21777.1|60
1745371200000|2025-04-23 01:20:00|21808.6|21803.6|21793.1|21788.1|21808.6|21803.6|21792.6|21787.6|5
1745371500000|2025-04-23 01:25:00|21791.6|21786.6|21766.6|21761.6|21791.6|21786.6|21762.6|21757.6|4
1745371800000|2025-04-23 01:30:00|21767.1|21762.1|21742.6|21737.6|21768.1|21763.1|21740.1|21735.1|28
1745372100000|2025-04-23 01:35:00|21742.1|21737.1|21734.1|21729.1|21743.6|21738.6|21727.1|21722.1|11
1745372400000|2025-04-23 01:40:00|21734.6|21729.6|21757.1|21752.1|21758.1|21753.1|21734.6|21729.6|15
1745372700000|2025-04-23 01:45:00|21757.6|21752.6|21748.5|21743.5|21769.6|21764.6|21748.5|21743.5|11
1745373000000|2025-04-23 01:50:00|21748|21743|21734.5|21729.5|21750|21745|21734|21729|12
1745373300000|2025-04-23 01:55:00|21735|21730|21726.5|21721.5|21739|21734|21725.5|21720.5|32
1745373600000|2025-04-23 02:00:00|21730|21725|21733|21728|21733|21728|21716.5|21711.5|13
1745373900000|2025-04-23 02:05:00|21733.5|21728.5|21744|21739|21747.5|21742.5|21730|21725|41
1745374200000|2025-04-23 02:10:00|21744.5|21739.5|21746|21741|21746|21741|21736.5|21731.5|19
1745374500000|2025-04-23 02:15:00|21746.5|21741.5|21755.5|21750.5|21755.5|21750.5|21741.5|21736.5|11
1745374800000|2025-04-23 02:20:00|21754.5|21749.5|21753.5|21748.5|21757|21752|21742.5|21737.5|6
1745375100000|2025-04-23 02:25:00|21754|21749|21752|21747|21760|21755|21750.5|21745.5|3
1745375400000|2025-04-23 02:30:00|21752.5|21747.5|21737.5|21732.5|21754|21749|21737.5|21732.5|10
1745375700000|2025-04-23 02:35:00|21736|21731|21745|21740|21745|21740|21736|21731|8
1745376000000|2025-04-23 02:40:00|21746|21741|21762.5|21757.5|21765.5|21760.5|21746|21741|10
1745376300000|2025-04-23 02:45:00|21763|21758|21776.5|21771.5|21776.5|21771.5|21762.5|21757.5|2
1745376600000|2025-04-23 02:50:00|21775.5|21770.5|21758|21753|21775.5|21770.5|21758|21753|5
1745376900000|2025-04-23 02:55:00|21757.5|21752.5|21750|21745|21759|21754|21747.5|21742.5|4
1745377200000|2025-04-23 03:00:00|21750.5|21745.5|21737.5|21732.5|21752|21747|21726.5|21721.5|7
1745377500000|2025-04-23 03:05:00|21738|21733|21737|21732|21749|21744|21737|21732|4
1745377800000|2025-04-23 03:10:00|21737.5|21732.5|21726.5|21721.5|21745|21740|21724|21719|3
1745378100000|2025-04-23 03:15:00|21726|21721|21730|21725|21733|21728|21723|21718|19
1745378400000|2025-04-23 03:20:00|21730.5|21725.5|21746|21741|21748|21743|21726.5|21721.5|9
1745378700000|2025-04-23 03:25:00|21746.5|21741.5|21747|21742|21750.5|21745.5|21738|21733|4
1745379000000|2025-04-23 03:30:00|21746.5|21741.5|21752|21747|21752|21747|21735|21730|6
1745379300000|2025-04-23 03:35:00|21751.5|21746.5|21758.5|21753.5|21762|21757|21747|21742|41
1745379600000|2025-04-23 03:40:00|21759|21754|21764|21759|21772.5|21767.5|21758|21753|15
1745379900000|2025-04-23 03:45:00|21764.5|21759.5|21745.5|21740.5|21764.5|21759.5|21745.5|21740.5|15
1745380200000|2025-04-23 03:50:00|21746|21741|21767|21762|21768.5|21763.5|21746|21741|9
1745380500000|2025-04-23 03:55:00|21767.5|21762.5|21792.5|21787.5|21792.5|21787.5|21767.5|21762.5|16
1745380800000|2025-04-23 04:00:00|21792|21787|21820|21815|21838.5|21833.5|21790|21785|49
1745381100000|2025-04-23 04:05:00|21819.5|21814.5|21811.5|21806.5|21822|21817|21807.5|21802.5|26
1745381400000|2025-04-23 04:10:00|21812|21807|21817.5|21812.5|21818|21813|21806|21801|21
1745381700000|2025-04-23 04:15:00|21817|21812|21820|21815|21824|21819|21815|21810|23
1745382000000|2025-04-23 04:20:00|21820.5|21815.5|21817|21812|21825.5|21820.5|21812.5|21807.5|18
1745382300000|2025-04-23 04:25:00|21816.5|21811.5|21828|21823|21828.5|21823.5|21813.5|21808.5|17
1745382600000|2025-04-23 04:30:00|21828.5|21823.5|21825.5|21820.5|21841|21836|21825|21820|65
1745382900000|2025-04-23 04:35:00|21825|21820|21827.5|21822.5|21827.5|21822.5|21816.5|21811.5|6
1745383200000|2025-04-23 04:40:00|21827|21822|21826|21821|21831|21826|21823.5|21818.5|6
1745383500000|2025-04-23 04:45:00|21826.5|21821.5|21819|21814|21832|21827|21817.5|21812.5|33
1745383800000|2025-04-23 04:50:00|21819.5|21814.5|21822.5|21817.5|21824|21819|21811|21806|19
1745384100000|2025-04-23 04:55:00|21818|21813|21825.5|21820.5|21829.5|21824.5|21815.5|21810.5|19
1745384400000|2025-04-23 05:00:00|21826|21821|21782.5|21777.5|21826|21821|21781|21776|27
1745384700000|2025-04-23 05:05:00|21783|21778|21773.5|21768.5|21787|21782|21770.5|21765.5|16
1745385000000|2025-04-23 05:10:00|21773|21768|21757.5|21752.5|21775|21770|21756.5|21751.5|15
1745385300000|2025-04-23 05:15:00|21757|21752|21757|21752|21763.5|21758.5|21740.5|21735.5|27
1745385600000|2025-04-23 05:20:00|21757.5|21752.5|21769.5|21764.5|21770.5|21765.5|21757.5|21752.5|26
1745385900000|2025-04-23 05:25:00|21770|21765|21774.5|21769.5|21778|21773|21764|21759|42
1745386200000|2025-04-23 05:30:00|21774|21769|21796|21791|21796|21791|21764.5|21759.5|48
1745386500000|2025-04-23 05:35:00|21796.5|21791.5|21799.5|21794.5|21807|21802|21780.5|21775.5|85
1745386800000|2025-04-23 05:40:00|21800|21795|21786|21781|21800.5|21795.5|21780.5|21775.5|5
1745387100000|2025-04-23 05:45:00|21785.5|21780.5|21803|21798|21813|21808|21764|21759|92
1745387400000|2025-04-23 05:50:00|21804.5|21799.5|21803.5|21798.5|21816|21811|21793.5|21788.5|58
1745387700000|2025-04-23 05:55:00|21804|21799|21793.5|21788.5|21811|21806|21786.5|21781.5|46
1745388000000|2025-04-23 06:00:00|21792.4|21789.6|21800.4|21797.6|21819.4|21816.6|21775.9|21773.1|272
1745388300000|2025-04-23 06:05:00|21798.9|21796.1|21777.9|21775.1|21803.4|21800.6|21777.4|21774.6|148
1745388600000|2025-04-23 06:10:00|21777.4|21774.6|21776.9|21774.1|21805.4|21802.6|21775.9|21773.1|155
1745388900000|2025-04-23 06:15:00|21777.4|21774.6|21772.4|21769.6|21788.9|21786.1|21763.9|21761.1|144
1745389200000|2025-04-23 06:20:00|21771.9|21769.1|21802.4|21799.6|21802.9|21800.1|21763.4|21760.6|111
1745389500000|2025-04-23 06:25:00|21801.9|21799.1|21790.9|21788.1|21806.4|21803.6|21787.4|21784.6|120
1745389800000|2025-04-23 06:30:00|21791.4|21788.6|21799.4|21796.6|21800.9|21798.1|21791.4|21788.6|66
1745390100000|2025-04-23 06:35:00|21799.9|21797.1|21787.9|21785.1|21805.4|21802.6|21785.4|21782.6|59
1745390400000|2025-04-23 06:40:00|21788.4|21785.6|21778.9|21776.1|21794.9|21792.1|21775.4|21772.6|167
1745390700000|2025-04-23 06:45:00|21779.4|21776.6|21792.9|21790.1|21804.4|21801.6|21777.9|21775.1|86
1745391000000|2025-04-23 06:50:00|21793.9|21791.1|21786.4|21783.6|21793.9|21791.1|21774.9|21772.1|158
1745391300000|2025-04-23 06:55:00|21786.9|21784.1|21810.9|21808.1|21816.4|21813.6|21786.9|21784.1|424
1745391600000|2025-04-23 07:00:00|21810.2|21808.8|21793.2|21791.8|21837.7|21836.3|21776.2|21774.8|1700
1745391900000|2025-04-23 07:05:00|21793.7|21792.3|21750.2|21748.8|21795.7|21794.3|21737.7|21736.3|598
1745392200000|2025-04-23 07:10:00|21750.7|21749.3|21770.2|21768.8|21801.2|21799.8|21720.7|21719.3|401
1745392500000|2025-04-23 07:15:00|21769.7|21768.3|21780.7|21779.3|21791.7|21790.3|21739.2|21737.8|393
1745392800000|2025-04-23 07:20:00|21780.2|21778.8|21782.7|21781.3|21808.7|21807.3|21755.7|21754.3|287
1745393100000|2025-04-23 07:25:00|21783.2|21781.8|21799.2|21797.8|21802.2|21800.8|21768.2|21766.8|199
1745393400000|2025-04-23 07:30:00|21799.7|21798.3|21800.2|21798.8|21815.2|21813.8|21787.2|21785.8|254
1745393700000|2025-04-23 07:35:00|21799.7|21798.3|21813.7|21812.3|21827.7|21826.3|21786.2|21784.8|403
1745394000000|2025-04-23 07:40:00|21814.2|21812.8|21808.7|21807.3|21825.7|21824.3|21775.7|21774.3|276
1745394300000|2025-04-23 07:45:00|21809.7|21808.3|21822.7|21821.3|21822.7|21821.3|21779.2|21777.8|297
1745394600000|2025-04-23 07:50:00|21819.7|21818.3|21828.2|21826.8|21841.2|21839.8|21806.2|21804.8|349
1745394900000|2025-04-23 07:55:00|21828.7|21827.3|21822.2|21820.8|21837.2|21835.8|21813.7|21812.3|131
1745395200000|2025-04-23 08:00:00|21824.7|21823.3|21844.2|21842.8|21850.7|21849.3|21811.2|21809.8|292
1745395500000|2025-04-23 08:05:00|21844.7|21843.3|21850.7|21849.3|21859.7|21858.3|21840.7|21839.3|218
1745395800000|2025-04-23 08:10:00|21851.2|21849.8|21875.7|21874.3|21877.7|21876.3|21843.7|21842.3|349
1745396100000|2025-04-23 08:15:00|21876.2|21874.8|21896.2|21894.8|21909.2|21907.8|21867.7|21866.3|463
1745396400000|2025-04-23 08:20:00|21894.7|21893.3|21913.7|21912.3|21914.7|21913.3|21886.7|21885.3|285
1745396700000|2025-04-23 08:25:00|21914.2|21912.8|21899.7|21898.3|21926.2|21924.8|21887.2|21885.8|392
1745397000000|2025-04-23 08:30:00|21900.2|21898.8|21916.2|21914.8|21931.2|21929.8|21892.2|21890.8|294
1745397300000|2025-04-23 08:35:00|21914.2|21912.8|21935.7|21934.3|21937.7|21936.3|21908.2|21906.8|281
1745397600000|2025-04-23 08:40:00|21936.2|21934.8|21960.7|21959.3|21964.7|21963.3|21934.7|21933.3|565
1745397900000|2025-04-23 08:45:00|21960.2|21958.8|21975.7|21974.3|21977.2|21975.8|21948.2|21946.8|300
1745398200000|2025-04-23 08:50:00|21976.2|21974.8|21955.2|21953.8|21982.7|21981.3|21952.7|21951.3|212
1745398500000|2025-04-23 08:55:00|21954.7|21953.3|21946.2|21944.8|21966.7|21965.3|21942.2|21940.8|351
1745398800000|2025-04-23 09:00:00|21946.7|21945.3|21946.2|21944.8|21964.7|21963.3|21934.7|21933.3|280
1745399100000|2025-04-23 09:05:00|21945.7|21944.3|21961.2|21959.8|21965.7|21964.3|21945.2|21943.8|243
1745399400000|2025-04-23 09:10:00|21960.7|21959.3|21954.7|21953.3|21961.7|21960.3|21943.2|21941.8|184
1745399700000|2025-04-23 09:15:00|21955.2|21953.8|21936.2|21934.8|21965.2|21963.8|21932.7|21931.3|147
1745400000000|2025-04-23 09:20:00|21936.7|21935.3|21929.2|21927.8|21940.7|21939.3|21918.7|21917.3|487
1745400300000|2025-04-23 09:25:00|21928.7|21927.3|21907.7|21906.3|21935.2|21933.8|21905.7|21904.3|379
1745400600000|2025-04-23 09:30:00|21908.2|21906.8|21885.2|21883.8|21912.2|21910.8|21875.7|21874.3|290
1745400900000|2025-04-23 09:35:00|21882.7|21881.3|21866.2|21864.8|21885.2|21883.8|21845.7|21844.3|332
1745401200000|2025-04-23 09:40:00|21866.7|21865.3|21857.7|21856.3|21883.2|21881.8|21856.2|21854.8|210
1745401500000|2025-04-23 09:45:00|21859.7|21858.3|21877.7|21876.3|21886.7|21885.3|21859.2|21857.8|231
1745401800000|2025-04-23 09:50:00|21878.2|21876.8|21878.7|21877.3|21884.7|21883.3|21853.7|21852.3|206
1745402100000|2025-04-23 09:55:00|21878.2|21876.8|21885.7|21884.3|21900.7|21899.3|21878.2|21876.8|225
1745402400000|2025-04-23 10:00:00|21884.7|21883.3|21861.2|21859.8|21886.7|21885.3|21856.7|21855.3|148
1745402700000|2025-04-23 10:05:00|21862.7|21861.3|21863.2|21861.8|21876.2|21874.8|21859.7|21858.3|190
1745403000000|2025-04-23 10:10:00|21862.7|21861.3|21840.2|21838.8|21864.2|21862.8|21838.2|21836.8|207
1745403300000|2025-04-23 10:15:00|21839.7|21838.3|21849.2|21847.8|21860.7|21859.3|21838.2|21836.8|162
1745403600000|2025-04-23 10:20:00|21848.7|21847.3|21854.2|21852.8|21867.2|21865.8|21839.7|21838.3|203
1745403900000|2025-04-23 10:25:00|21854.7|21853.3|21851.7|21850.3|21855.7|21854.3|21829.2|21827.8|182
1745404200000|2025-04-23 10:30:00|21851.2|21849.8|21837.7|21836.3|21853.7|21852.3|21823.7|21822.3|186
1745404500000|2025-04-23 10:35:00|21837.2|21835.8|21845.7|21844.3|21854.7|21853.3|21828.7|21827.3|155
1745404800000|2025-04-23 10:40:00|21845.2|21843.8|21853.2|21851.8|21854.2|21852.8|21832.2|21830.8|126
1745405100000|2025-04-23 10:45:00|21856.2|21854.8|21883.2|21881.8|21884.7|21883.3|21856.2|21854.8|217
1745405400000|2025-04-23 10:50:00|21883.7|21882.3|21866.7|21865.3|21886.7|21885.3|21863.7|21862.3|124
1745405700000|2025-04-23 10:55:00|21867.2|21865.8|21873.7|21872.3|21875.7|21874.3|21855.7|21854.3|173
1745406000000|2025-04-23 11:00:00|21873.2|21871.8|21867.7|21866.3|21878.7|21877.3|21857.2|21855.8|122
1745406300000|2025-04-23 11:05:00|21866.7|21865.3|21860.7|21859.3|21879.2|21877.8|21859.2|21857.8|122
1745406600000|2025-04-23 11:10:00|21860.2|21858.8|21861.7|21860.3|21873.7|21872.3|21849.7|21848.3|96
1745406900000|2025-04-23 11:15:00|21862.2|21860.8|21854.7|21853.3|21866.2|21864.8|21848.2|21846.8|97
1745407200000|2025-04-23 11:20:00|21851.7|21850.3|21850.7|21849.3|21869.7|21868.3|21849.7|21848.3|123
1745407500000|2025-04-23 11:25:00|21850.2|21848.8|21824.7|21823.3|21854.2|21852.8|21817.7|21816.3|215
1745407800000|2025-04-23 11:30:00|21825.2|21823.8|21777.7|21776.3|21830.7|21829.3|21776.2|21774.8|301
1745408100000|2025-04-23 11:35:00|21776.7|21775.3|21812.7|21811.3|21814.7|21813.3|21776.2|21774.8|222
1745408400000|2025-04-23 11:40:00|21810.7|21809.3|21793.2|21791.8|21815.7|21814.3|21792.2|21790.8|199
1745408700000|2025-04-23 11:45:00|21793.7|21792.3|21798.7|21797.3|21815.2|21813.8|21792.7|21791.3|161
1745409000000|2025-04-23 11:50:00|21799.2|21797.8|21799.2|21797.8|21811.2|21809.8|21793.7|21792.3|119
1745409300000|2025-04-23 11:55:00|21798.7|21797.3|21791.7|21790.3|21804.7|21803.3|21791.2|21789.8|105
1745409600000|2025-04-23 12:00:00|21793.7|21792.3|21780.7|21779.3|21800.7|21799.3|21773.7|21772.3|151
1745409900000|2025-04-23 12:05:00|21781.2|21779.8|21787.7|21786.3|21790.7|21789.3|21767.2|21765.8|191
1745410200000|2025-04-23 12:10:00|21788.2|21786.8|21780.7|21779.3|21803.2|21801.8|21774.2|21772.8|323
1745410500000|2025-04-23 12:15:00|21781.2|21779.8|21784.7|21783.3|21789.7|21788.3|21766.7|21765.3|198
1745410800000|2025-04-23 12:20:00|21785.2|21783.8|21761.7|21760.3|21791.2|21789.8|21758.7|21757.3|161
1745411100000|2025-04-23 12:25:00|21762.2|21760.8|21787.2|21785.8|21791.7|21790.3|21761.7|21760.3|182
1745411400000|2025-04-23 12:30:00|21788.2|21786.8|21811.2|21809.8|21812.2|21810.8|21780.7|21779.3|151
1745411700000|2025-04-23 12:35:00|21811.7|21810.3|21817.7|21816.3|21823.2|21821.8|21809.7|21808.3|129
1745412000000|2025-04-23 12:40:00|21818.2|21816.8|21818.7|21817.3|21825.7|21824.3|21804.2|21802.8|207
1745412300000|2025-04-23 12:45:00|21820.2|21818.8|21816.7|21815.3|21826.7|21825.3|21808.2|21806.8|178
1745412600000|2025-04-23 12:50:00|21816.2|21814.8|21822.2|21820.8|21822.2|21820.8|21807.7|21806.3|184
1745412900000|2025-04-23 12:55:00|21821.7|21820.3|21810.7|21809.3|21830.7|21829.3|21808.7|21807.3|116
1745413200000|2025-04-23 13:00:00|21810.2|21808.8|21793.2|21791.8|21821.2|21819.8|21793.2|21791.8|129
1745413500000|2025-04-23 13:05:00|21792.7|21791.3|21783.7|21782.3|21799.7|21798.3|21771.7|21770.3|238
1745413800000|2025-04-23 13:10:00|21783.2|21781.8|21789.2|21787.8|21795.7|21794.3|21777.7|21776.3|127
1745414100000|2025-04-23 13:15:00|21789.7|21788.3|21801.7|21800.3|21808.2|21806.8|21789.7|21788.3|257
1745414400000|2025-04-23 13:20:00|21802.2|21800.8|21821.7|21820.3|21824.7|21823.3|21801.2|21799.8|118
1745414700000|2025-04-23 13:25:00|21822.2|21820.8|21801.7|21800.3|21824.7|21823.3|21794.7|21793.3|133
1745415000000|2025-04-23 13:30:00|21801.2|21799.8|21806.2|21804.8|21813.7|21812.3|21789.7|21788.3|172
1745415300000|2025-04-23 13:35:00|21806.7|21805.3|21877.2|21875.8|22071.2|22069.8|21794.7|21793.3|1732
1745415600000|2025-04-23 13:40:00|21874.7|21873.3|21896.2|21894.8|21937.2|21935.8|21868.2|21866.8|474
1745415900000|2025-04-23 13:45:00|21895.7|21894.3|21936.7|21935.3|21954.7|21953.3|21875.7|21874.3|381
1745416200000|2025-04-23 13:50:00|21933.7|21932.3|21892.7|21891.3|21946.2|21944.8|21844.7|21843.3|595
1745416500000|2025-04-23 13:55:00|21889.7|21888.3|21942.2|21940.8|21942.2|21940.8|21870.2|21868.8|290
1745416800000|2025-04-23 14:00:00|21942.7|21941.3|21948.2|21946.8|21959.7|21958.3|21898.7|21897.3|296
1745417100000|2025-04-23 14:05:00|21947.2|21945.8|21961.7|21960.3|21972.7|21971.3|21928.7|21927.3|263
1745417400000|2025-04-23 14:10:00|21960.8|21959.4|21968.3|21966.9|21991.3|21989.9|21934.8|21933.4|349
1745417700000|2025-04-23 14:15:00|21966.8|21965.4|21914.3|21912.9|21969.3|21967.9|21875.8|21874.4|339
1745418000000|2025-04-23 14:20:00|21913.3|21911.9|21920.8|21919.4|21933.8|21932.4|21887.3|21885.9|260
1745418300000|2025-04-23 14:25:00|21921.8|21920.4|21951.3|21949.9|21982.8|21981.4|21915.8|21914.4|297
1745418600000|2025-04-23 14:30:00|21952.3|21950.9|21979.3|21977.9|21988.8|21987.4|21952.3|21950.9|216
1745418900000|2025-04-23 14:35:00|21978.8|21977.4|21995.3|21993.9|22010.8|22009.4|21978.8|21977.4|235
1745419200000|2025-04-23 14:40:00|21995.8|21994.4|22017.8|22016.4|22024.8|22023.4|21969.8|21968.4|370
1745419500000|2025-04-23 14:45:00|22017.3|22015.9|21994.3|21992.9|22027.3|22025.9|21988.3|21986.9|386
1745419800000|2025-04-23 14:50:00|21993.8|21992.4|22009.3|22007.9|22017.3|22015.9|21978.3|21976.9|275
1745420100000|2025-04-23 14:55:00|22008.8|22007.4|22006.8|22005.4|22034.3|22032.9|22005.3|22003.9|170
1745420400000|2025-04-23 15:00:00|22008.8|22007.4|21974.3|21972.9|22029.8|22028.4|21927.8|21926.4|577
1745420700000|2025-04-23 15:05:00|21974.8|21973.4|21972.3|21970.9|21990.3|21988.9|21965.3|21963.9|216
1745421000000|2025-04-23 15:10:00|21971.3|21969.9|21981.8|21980.4|21988.3|21986.9|21959.3|21957.9|264
1745421300000|2025-04-23 15:15:00|21981.3|21979.9|21970.8|21969.4|21985.8|21984.4|21963.3|21961.9|280
1745421600000|2025-04-23 15:20:00|21969.8|21968.4|21935.3|21933.9|21973.8|21972.4|21903.8|21902.4|805
1745421900000|2025-04-23 15:25:00|21934.8|21933.4|21931.3|21929.9|21945.3|21943.9|21900.8|21899.4|875
1745422200000|2025-04-23 15:30:00|21932|21929.2|21952.5|21949.7|21957|21954.2|21895.5|21892.7|1459
1745422500000|2025-04-23 15:35:00|21951|21948.2|21959|21956.2|21968.5|21965.7|21933.5|21930.7|765
1745422800000|2025-04-23 15:40:00|21958.5|21955.7|21934.5|21931.7|21970|21967.2|21929.5|21926.7|324
1745423100000|2025-04-23 15:45:00|21933.5|21930.7|21904|21901.2|21944|21941.2|21901|21898.2|297
1745423400000|2025-04-23 15:50:00|21907|21904.2|21915.5|21912.7|21927|21924.2|21894.5|21891.7|151
1745423700000|2025-04-23 15:55:00|21916|21913.2|21951.5|21948.7|21959|21956.2|21916|21913.2|104
1745424000000|2025-04-23 16:00:00|21952|21949.2|21944.5|21941.7|21955|21952.2|21923.5|21920.7|173
1745424300000|2025-04-23 16:05:00|21944|21941.2|21898|21895.2|21949|21946.2|21882.5|21879.7|236
1745424600000|2025-04-23 16:10:00|21897.5|21894.7|21907|21904.2|21928|21925.2|21891|21888.2|89
1745424900000|2025-04-23 16:15:00|21907.5|21904.7|21875|21872.2|21912|21909.2|21873|21870.2|173
1745425200000|2025-04-23 16:20:00|21875.5|21872.7|21879|21876.2|21888|21885.2|21871|21868.2|117
1745425500000|2025-04-23 16:25:00|21879.5|21876.7|21909.5|21906.7|21912.5|21909.7|21852.5|21849.7|289
1745425800000|2025-04-23 16:30:00|21909|21906.2|21916|21913.2|21925.5|21922.7|21903|21900.2|136
1745426100000|2025-04-23 16:35:00|21916.5|21913.7|21928.5|21925.7|21940.5|21937.7|21913|21910.2|91
1745426400000|2025-04-23 16:40:00|21928|21925.2|21917.5|21914.7|21928|21925.2|21912|21909.2|50
1745426700000|2025-04-23 16:45:00|21918|21915.2|21898.5|21895.7|21923|21920.2|21896.5|21893.7|54
1745427000000|2025-04-23 16:50:00|21898|21895.2|21911.5|21908.7|21918.5|21915.7|21890.5|21887.7|81
1745427300000|2025-04-23 16:55:00|21911|21908.2|21944|21941.2|21953|21950.2|21906.5|21903.7|115
1745427600000|2025-04-23 17:00:00|21944.5|21941.7|21947.5|21944.7|21953|21950.2|21899.5|21896.7|85
1745427900000|2025-04-23 17:05:00|21949|21946.2|21959|21956.2|21966|21963.2|21940|21937.2|48
1745428200000|2025-04-23 17:10:00|21959.5|21956.7|21960.5|21957.7|21961|21958.2|21950|21947.2|29
1745428500000|2025-04-23 17:15:00|21960|21957.2|21961|21958.2|21967|21964.2|21950.5|21947.7|12
1745428800000|2025-04-23 17:20:00|21961.5|21958.7|21964|21961.2|21969|21966.2|21953|21950.2|39
1745429100000|2025-04-23 17:25:00|21964.5|21961.7|21942|21939.2|21978.5|21975.7|21938.5|21935.7|70
1745429400000|2025-04-23 17:30:00|21942.5|21939.7|21933.5|21930.7|21961.5|21958.7|21927|21924.2|72
1745429700000|2025-04-23 17:35:00|21934.5|21931.7|21923.5|21920.7|21937|21934.2|21911.5|21908.7|74
1745430000000|2025-04-23 17:40:00|21924.5|21921.7|21942|21939.2|21944.5|21941.7|21917|21914.2|56
1745430300000|2025-04-23 17:45:00|21941.5|21938.7|21938.5|21935.7|21943.5|21940.7|21927|21924.2|65
1745430600000|2025-04-23 17:50:00|21937.5|21934.7|21956|21953.2|21962.5|21959.7|21930|21927.2|44
1745430900000|2025-04-23 17:55:00|21956.5|21953.7|21964.5|21961.7|21976|21973.2|21956.5|21953.7|42
1745431200000|2025-04-23 18:00:00|21965|21962.2|21959|21956.2|21976|21973.2|21939|21936.2|50
1745431500000|2025-04-23 18:05:00|21959.5|21956.7|21957.5|21954.7|21968|21965.2|21948|21945.2|32
1745431800000|2025-04-23 18:10:00|21957|21954.2|21955.5|21952.7|21974|21971.2|21933|21930.2|71
1745432100000|2025-04-23 18:15:00|21957|21954.2|21958|21955.2|21971.5|21968.7|21950|21947.2|55
1745432400000|2025-04-23 18:20:00|21957.5|21954.7|21946.5|21943.7|21969.5|21966.7|21942.5|21939.7|38
1745432700000|2025-04-23 18:25:00|21946|21943.2|21930.5|21927.7|21946.5|21943.7|21925|21922.2|46
1745433000000|2025-04-23 18:30:00|21931|21928.2|21932.5|21929.7|21948.5|21945.7|21927.5|21924.7|30
1745433300000|2025-04-23 18:35:00|21933|21930.2|21936.5|21933.7|21940.5|21937.7|21928.5|21925.7|26
1745433600000|2025-04-23 18:40:00|21937|21934.2|21914.5|21911.7|21937.5|21934.7|21913.5|21910.7|50
1745433900000|2025-04-23 18:45:00|21915|21912.2|21920.5|21917.7|21924.5|21921.7|21906.5|21903.7|47
1745434200000|2025-04-23 18:50:00|21920|21917.2|21919.5|21916.7|21922.5|21919.7|21905|21902.2|40
1745434500000|2025-04-23 18:55:00|21920|21917.2|21910|21907.2|21932|21929.2|21908.5|21905.7|44
1745434800000|2025-04-23 19:00:00|21909.5|21906.7|21900|21897.2|21926.5|21923.7|21896|21893.2|114
1745435100000|2025-04-23 19:05:00|21900.5|21897.7|21903.5|21900.7|21919.5|21916.7|21900.5|21897.7|65
1745435400000|2025-04-23 19:10:00|21904|21901.2|21902|21899.2|21916|21913.2|21896.5|21893.7|58
1745435700000|2025-04-23 19:15:00|21903|21900.2|21901|21898.2|21907|21904.2|21892.5|21889.7|96
1745436000000|2025-04-23 19:20:00|21900.5|21897.7|21883|21880.2|21905.5|21902.7|21881|21878.2|60
1745436300000|2025-04-23 19:25:00|21882.5|21879.7|21883.5|21880.7|21897|21894.2|21875|21872.2|64
1745436600000|2025-04-23 19:30:00|21884.5|21881.7|21894|21891.2|21901.5|21898.7|21881|21878.2|63
1745436900000|2025-04-23 19:35:00|21893.5|21890.7|21882|21879.2|21896|21893.2|21876|21873.2|56
1745437200000|2025-04-23 19:40:00|21881.5|21878.7|21889.5|21886.7|21895.5|21892.7|21877|21874.2|84
1745437500000|2025-04-23 19:45:00|21890|21887.2|21901.5|21898.7|21902.5|21899.7|21872.5|21869.7|39
1745437800000|2025-04-23 19:50:00|21902|21899.2|21930|21927.2|21937|21934.2|21902|21899.2|177
1745438100000|2025-04-23 19:55:00|21930.5|21927.7|21925|21922.2|21938|21935.2|21914.5|21911.7|154
1745438400000|2025-04-23 20:00:00|21923.9|21916.9|21927.1|21920.1|21937|21930|21917.4|21910.4|7
1745438700000|2025-04-23 20:05:00|21926.3|21919.3|21944.7|21937.7|21946.3|21939.3|21918.1|21911.1|0
1745439000000|2025-04-23 20:10:00|21948|21941|21930.4|21923.4|21955.9|21948.9|21928.8|21921.8|0
1745439300000|2025-04-23 20:15:00|21929.6|21922.6|21980.9|21973.9|21992.1|21985.1|21929.6|21922.6|0
1745439600000|2025-04-23 20:20:00|21982.6|21975.6|21983.3|21976.3|22012|22005|21974.4|21967.4|0
1745439900000|2025-04-23 20:25:00|21984.1|21977.1|21997.2|21990.2|22028.3|22021.3|21981.7|21974.7|0
1745440200000|2025-04-23 20:30:00|21998|21991|21996|21989|22013.4|22006.4|21988.2|21981.2|0
1745440500000|2025-04-23 20:35:00|21996.8|21989.8|21982.7|21975.7|22000.4|21993.4|21980.5|21973.5|0
1745440800000|2025-04-23 20:40:00|21983.5|21976.5|21960.4|21953.4|21985.2|21978.2|21960.4|21953.4|0
1745441100000|2025-04-23 20:45:00|21961.3|21954.3|21965.6|21958.6|21977|21970|21960.4|21953.4|0
1745441400000|2025-04-23 20:50:00|21966.4|21959.4|21979.5|21972.5|21979.5|21972.5|21965.6|21958.6|0
1745441700000|2025-04-23 20:55:00|21978.7|21971.7|21957.9|21950.9|21979.5|21972.5|21957.9|21950.9|0
1745442000000|2025-04-23 21:00:00|21959.4|21952.4|21970.8|21963.8|21970.8|21963.8|21959.4|21952.4|0
1745442300000|2025-04-23 21:05:00|21971.3|21964.3|21975.7|21968.7|21982|21975|21969.4|21962.4|0
1745442600000|2025-04-23 21:10:00|21975.6|21968.6|21983.7|21976.7|21989.4|21982.4|21975.6|21968.6|0
1745442900000|2025-04-23 21:15:00|21983.8|21976.8|21982.5|21975.5|21984.1|21977.1|21974.7|21967.7|0
1745443200000|2025-04-23 21:20:00|21983.4|21976.4|21981.3|21974.3|21989.3|21982.3|21975.1|21968.1|0
1745443500000|2025-04-23 21:25:00|21979.1|21972.1|21970.7|21963.7|21979.7|21972.7|21970.6|21963.6|0
1745443800000|2025-04-23 21:30:00|21972.6|21965.6|21965.3|21958.3|21972.9|21965.9|21961.4|21954.4|0
1745444100000|2025-04-23 21:35:00|21965.1|21958.1|21956.8|21949.8|21966.2|21959.2|21956.8|21949.8|0
1745444400000|2025-04-23 21:40:00|21956.9|21949.9|21948.4|21941.4|21964.4|21957.4|21948.4|21941.4|0
1745444700000|2025-04-23 21:45:00|21948.6|21941.6|21929.3|21922.3|21949.7|21942.7|21923.8|21916.8|0
1745445000000|2025-04-23 21:50:00|21929.2|21922.2|21931.8|21924.8|21946.5|21939.5|21929|21922|0
1745445300000|2025-04-23 21:55:00|21931.4|21924.4|21941.2|21934.2|21941.2|21934.2|21923|21916|0
1745445600000|2025-04-23 22:00:00|21965.1|21958.1|21906.5|21899.5|21965.1|21958.1|21902.6|21895.6|0
1745445900000|2025-04-23 22:05:00|21906.1|21899.1|21890|21883|21919.2|21912.2|21888.8|21881.8|0
1745446200000|2025-04-23 22:10:00|21890.9|21883.9|21891.1|21884.1|21909.9|21902.9|21890.9|21883.9|0
1745446500000|2025-04-23 22:15:00|21891.5|21884.5|21905.9|21898.9|21912.1|21905.1|21886.3|21879.3|0
1745446800000|2025-04-23 22:20:00|21906.7|21899.7|21903.1|21896.1|21911.7|21904.7|21901.3|21894.3|0
1745447100000|2025-04-23 22:25:00|21902.7|21895.7|21915.7|21908.7|21916.5|21909.5|21901.9|21894.9|0
1745447400000|2025-04-23 22:30:00|21916.5|21909.5|21930.3|21923.3|21930.8|21923.8|21910.3|21903.3|0
1745447700000|2025-04-23 22:35:00|21929.9|21922.9|21941.8|21934.8|21944.9|21937.9|21929.2|21922.2|0
1745448000000|2025-04-23 22:40:00|21941.3|21934.3|21940.2|21933.2|21954.9|21947.9|21940.1|21933.1|0
1745448300000|2025-04-23 22:45:00|21939.8|21932.8|21941.2|21934.2|21946.1|21939.1|21932.4|21925.4|0
1745448600000|2025-04-23 22:50:00|21939.9|21932.9|21940.9|21933.9|21942.1|21935.1|21932.4|21925.4|0
1745448900000|2025-04-23 22:55:00|21940.5|21933.5|21942.1|21935.1|21947.4|21940.4|21939.7|21932.7|0
1745449200000|2025-04-23 23:00:00|21937.2|21930.2|21947.4|21940.4|21951.5|21944.5|21934.7|21927.7|0
1745449500000|2025-04-23 23:05:00|21951.9|21944.9|21948.2|21941.2|21954.7|21947.7|21946.2|21939.2|0
1745449800000|2025-04-23 23:10:00|21947.7|21940.7|21953|21946|21958.9|21951.9|21941.2|21934.2|0
1745450100000|2025-04-23 23:15:00|21952.5|21945.5|21948.8|21941.8|21954.2|21947.2|21947.2|21940.2|0
1745450400000|2025-04-23 23:20:00|21949.2|21942.2|21964.3|21957.3|21967.1|21960.1|21948.8|21941.8|0
1745450700000|2025-04-23 23:25:00|21963.5|21956.5|21955|21948|21974.2|21967.2|21953.7|21946.7|0
1745451000000|2025-04-23 23:30:00|21954.5|21947.5|21941.3|21934.3|21955|21948|21937.6|21930.6|0
1745451300000|2025-04-23 23:35:00|21942.1|21935.1|21941.2|21934.2|21942.5|21935.5|21934.7|21927.7|0
1745451600000|2025-04-23 23:40:00|21941.6|21934.6|21950.7|21943.7|21954.4|21947.4|21940|21933|0
1745451900000|2025-04-23 23:45:00|21950.3|21943.3|21953.4|21946.4|21956.6|21949.6|21948.3|21941.3|0
1745452200000|2025-04-23 23:50:00|21953.7|21946.7|21965.8|21958.8|21967|21960|21953.4|21946.4|0
1745452500000|2025-04-23 23:55:00|21965.4|21958.4|21961.2|21954.2|21972|21965|21961.2|21954.2|0
1745452800000|2025-04-24 00:00:00|21961.6|21954.6|21979|21972|21981.8|21974.8|21949.4|21942.4|0
1745453100000|2025-04-24 00:05:00|21976.5|21969.5|21983.6|21976.6|21986.9|21979.9|21967|21960|0
1745453400000|2025-04-24 00:10:00|21983.1|21976.1|21983.6|21976.6|21991.1|21984.1|21973.4|21966.4|0
1745453700000|2025-04-24 00:15:00|21984|21977|21987|21982|21987.5|21982.5|21947.5|21942.5|60
1745454000000|2025-04-24 00:20:00|21987.5|21982.5|21963.5|21958.5|21989.5|21984.5|21961.5|21956.5|24
1745454300000|2025-04-24 00:25:00|21963|21958|21957.5|21952.5|21963|21958|21950.5|21945.5|20
1745454600000|2025-04-24 00:30:00|21958.5|21953.5|21955|21950|21961|21956|21952|21947|2
1745454900000|2025-04-24 00:35:00|21954.5|21949.5|21962.5|21957.5|21967|21962|21951.5|21946.5|24
1745455200000|2025-04-24 00:40:00|21962|21957|21971.5|21966.5|21978.5|21973.5|21957.5|21952.5|14
1745455500000|2025-04-24 00:45:00|21972|21967|21962|21957|21975.5|21970.5|21960|21955|7
1745455800000|2025-04-24 00:50:00|21962.5|21957.5|21963|21958|21966|21961|21956|21951|18
1745456100000|2025-04-24 00:55:00|21962.5|21957.5|21964.5|21959.5|21965.5|21960.5|21955|21950|4
1745456400000|2025-04-24 01:00:00|21965|21960|21959.5|21954.5|21967.5|21962.5|21958|21953|5
1745456700000|2025-04-24 01:05:00|21960|21955|21966.5|21961.5|21967|21962|21954.5|21949.5|16
1745457000000|2025-04-24 01:10:00|21966|21961|21952.5|21947.5|21966|21961|21952.5|21947.5|12
1745457300000|2025-04-24 01:15:00|21953|21948|21945.5|21940.5|21956|21951|21943.5|21938.5|8
1745457600000|2025-04-24 01:20:00|21944.5|21939.5|21934.5|21929.5|21945|21940|21932|21927|5
1745457900000|2025-04-24 01:25:00|21931|21926|21942|21937|21944|21939|21929.5|21924.5|4
1745458200000|2025-04-24 01:30:00|21941.5|21936.5|21948|21943|21950.5|21945.5|21941|21936|0
1745458500000|2025-04-24 01:35:00|21948.5|21943.5|21961|21956|21961.5|21956.5|21948.5|21943.5|17
1745458800000|2025-04-24 01:40:00|21960.5|21955.5|21953.5|21948.5|21961.5|21956.5|21953|21948|0
1745459100000|2025-04-24 01:45:00|21953|21948|21950|21945|21955.5|21950.5|21946|21941|3
1745459400000|2025-04-24 01:50:00|21949.5|21944.5|21929.5|21924.5|21949.5|21944.5|21928.5|21923.5|6
1745459700000|2025-04-24 01:55:00|21929|21924|21926.5|21921.5|21934.5|21929.5|21925.5|21920.5|5
1745460000000|2025-04-24 02:00:00|21926|21921|21927|21922|21927.5|21922.5|21919.5|21914.5|6
1745460300000|2025-04-24 02:05:00|21928|21923|21919.5|21914.5|21928.5|21923.5|21918.5|21913.5|2
1745460600000|2025-04-24 02:10:00|21919|21914|21924.5|21919.5|21926.5|21921.5|21917.5|21912.5|1
1745460900000|2025-04-24 02:15:00|21925|21920|21924.5|21919.5|21934.5|21929.5|21921.5|21916.5|0
1745461200000|2025-04-24 02:20:00|21924|21919|21930|21925|21932.5|21927.5|21924|21919|1
1745461500000|2025-04-24 02:25:00|21931|21926|21938|21933|21939|21934|21929|21924|0
1745461800000|2025-04-24 02:30:00|21939|21934|21924|21919|21941.5|21936.5|21924|21919|0
1745462100000|2025-04-24 02:35:00|21922.5|21917.5|21913.5|21908.5|21922.5|21917.5|21911.5|21906.5|5
1745462400000|2025-04-24 02:40:00|21914|21909|21915|21910|21924|21919|21912.5|21907.5|5
1745462700000|2025-04-24 02:45:00|21914.5|21909.5|21914.5|21909.5|21918|21913|21912|21907|3
1745463000000|2025-04-24 02:50:00|21912|21907|21914.5|21909.5|21917|21912|21909.5|21904.5|12
1745463300000|2025-04-24 02:55:00|21915|21910|21913.5|21908.5|21919.5|21914.5|21911|21906|11
1745463600000|2025-04-24 03:00:00|21913|21908|21911.5|21906.5|21917|21912|21904|21899|16
1745463900000|2025-04-24 03:05:00|21911|21906|21917.5|21912.5|21919|21914|21907|21902|6
1745464200000|2025-04-24 03:10:00|21917|21912|21918|21913|21920.5|21915.5|21914.5|21909.5|1
1745464500000|2025-04-24 03:15:00|21918.5|21913.5|21914.5|21909.5|21922.5|21917.5|21914|21909|0
1745464800000|2025-04-24 03:20:00|21914|21909|21915|21910|21916|21911|21910|21905|6
1745465100000|2025-04-24 03:25:00|21915.5|21910.5|21924|21919|21924.5|21919.5|21915.5|21910.5|7
1745465400000|2025-04-24 03:30:00|21923.5|21918.5|21922.5|21917.5|21928.5|21923.5|21922|21917|2
1745465700000|2025-04-24 03:35:00|21922|21917|21930|21925|21934|21929|21920.5|21915.5|3
1745466000000|2025-04-24 03:40:00|21930.5|21925.5|21941.5|21936.5|21944|21939|21930.5|21925.5|4
1745466300000|2025-04-24 03:45:00|21941|21936|21940.5|21935.5|21941.5|21936.5|21938.5|21933.5|2
1745466600000|2025-04-24 03:50:00|21940|21935|21940|21935|21940.5|21935.5|21939.5|21934.5|0
1745466900000|2025-04-24 03:55:00|21939.5|21934.5|21934.5|21929.5|21941.5|21936.5|21934|21929|1
1745467200000|2025-04-24 04:00:00|21934|21929|21940.5|21935.5|21942.5|21937.5|21930|21925|10
1745467500000|2025-04-24 04:05:00|21941|21936|21932.5|21927.5|21941.5|21936.5|21930|21925|2
1745467800000|2025-04-24 04:10:00|21932|21927|21923.5|21918.5|21933.5|21928.5|21922.5|21917.5|1
1745468100000|2025-04-24 04:15:00|21924|21919|21930.5|21925.5|21931.5|21926.5|21913.5|21908.5|17
1745468400000|2025-04-24 04:20:00|21931|21926|21930.5|21925.5|21936.5|21931.5|21929.5|21924.5|6
1745468700000|2025-04-24 04:25:00|21931|21926|21919|21914|21931.5|21926.5|21919|21914|5
1745469000000|2025-04-24 04:30:00|21918|21913|21917|21912|21919.5|21914.5|21909.5|21904.5|17
1745469300000|2025-04-24 04:35:00|21917.5|21912.5|21925|21920|21925|21920|21916.5|21911.5|2
1745469600000|2025-04-24 04:40:00|21925.5|21920.5|21943.5|21938.5|21945.5|21940.5|21925.5|21920.5|2
1745469900000|2025-04-24 04:45:00|21944|21939|21948|21943|21948.5|21943.5|21939|21934|1
1745470200000|2025-04-24 04:50:00|21947|21942|21939.5|21934.5|21947.5|21942.5|21937|21932|2
1745470500000|2025-04-24 04:55:00|21940|21935|21938.5|21933.5|21942.5|21937.5|21930.5|21925.5|15
1745470800000|2025-04-24 05:00:00|21938|21933|21944.5|21939.5|21947|21942|21932|21927|10
1745471100000|2025-04-24 05:05:00|21944|21939|21953|21948|21966.5|21961.5|21943|21938|18
1745471400000|2025-04-24 05:10:00|21953.5|21948.5|21952|21947|21959.5|21954.5|21949|21944|11
1745471700000|2025-04-24 05:15:00|21952.5|21947.5|21947.5|21942.5|21961|21956|21945.5|21940.5|2
1745472000000|2025-04-24 05:20:00|21948|21943|21940.5|21935.5|21948.5|21943.5|21937|21932|8
1745472300000|2025-04-24 05:25:00|21940|21935|21931.5|21926.5|21942|21937|21930.5|21925.5|16
1745472600000|2025-04-24 05:30:00|21931|21926|21933.5|21928.5|21935|21930|21918.5|21913.5|54
1745472900000|2025-04-24 05:35:00|21933|21928|21939.5|21934.5|21941|21936|21931.5|21926.5|26
1745473200000|2025-04-24 05:40:00|21939|21934|21932|21927|21939.5|21934.5|21918.5|21913.5|21
1745473500000|2025-04-24 05:45:00|21932.5|21927.5|21934.5|21929.5|21945.5|21940.5|21932.5|21927.5|25
1745473800000|2025-04-24 05:50:00|21933.5|21928.5|21923|21918|21933.5|21928.5|21918|21913|60
1745474100000|2025-04-24 05:55:00|21922.5|21917.5|21908.5|21903.5|21924|21919|21886|21881|93
1745474400000|2025-04-24 06:00:00|21907.4|21904.6|21894.4|21891.6|21914.9|21912.1|21890.9|21888.1|131
1745474700000|2025-04-24 06:05:00|21894.9|21892.1|21892.9|21890.1|21901.4|21898.6|21885.9|21883.1|78
1745475000000|2025-04-24 06:10:00|21892.4|21889.6|21894.9|21892.1|21911.9|21909.1|21890.4|21887.6|84
1745475300000|2025-04-24 06:15:00|21895.4|21892.6|21895.4|21892.6|21904.4|21901.6|21887.9|21885.1|116
1745475600000|2025-04-24 06:20:00|21897.4|21894.6|21892.9|21890.1|21905.9|21903.1|21886.4|21883.6|80
1745475900000|2025-04-24 06:25:00|21893.4|21890.6|21910.9|21908.1|21913.9|21911.1|21891.9|21889.1|58
1745476200000|2025-04-24 06:30:00|21907.9|21905.1|21890.4|21887.6|21909.4|21906.6|21880.9|21878.1|90
1745476500000|2025-04-24 06:35:00|21892.9|21890.1|21904.9|21902.1|21911.9|21909.1|21885.4|21882.6|114
1745476800000|2025-04-24 06:40:00|21905.4|21902.6|21894.9|21892.1|21906.9|21904.1|21882.9|21880.1|144
1745477100000|2025-04-24 06:45:00|21895.4|21892.6|21899.9|21897.1|21916.9|21914.1|21894.4|21891.6|162
1745477400000|2025-04-24 06:50:00|21900.4|21897.6|21894.4|21891.6|21902.9|21900.1|21887.9|21885.1|215
1745477700000|2025-04-24 06:55:00|21893.9|21891.1|21892.4|21889.6|21909.9|21907.1|21887.9|21885.1|265
1745478000000|2025-04-24 07:00:00|21891.7|21890.3|21886.7|21885.3|21915.2|21913.8|21869.2|21867.8|1043
1745478300000|2025-04-24 07:05:00|21887.2|21885.8|21879.7|21878.3|21893.7|21892.3|21854.2|21852.8|571
1745478600000|2025-04-24 07:10:00|21879.2|21877.8|21878.2|21876.8|21905.2|21903.8|21871.7|21870.3|426
1745478900000|2025-04-24 07:15:00|21877.7|21876.3|21876.2|21874.8|21891.2|21889.8|21862.2|21860.8|335
1745479200000|2025-04-24 07:20:00|21876.7|21875.3|21825.7|21824.3|21876.7|21875.3|21824.7|21823.3|410
1745479500000|2025-04-24 07:25:00|21826.2|21824.8|21820.2|21818.8|21846.2|21844.8|21808.7|21807.3|446
1745479800000|2025-04-24 07:30:00|21821.7|21820.3|21782.2|21780.8|21827.7|21826.3|21779.7|21778.3|476
1745480100000|2025-04-24 07:35:00|21781.7|21780.3|21784.2|21782.8|21804.2|21802.8|21766.2|21764.8|302
1745480400000|2025-04-24 07:40:00|21783.7|21782.3|21767.7|21766.3|21793.2|21791.8|21758.2|21756.8|302
1745480700000|2025-04-24 07:45:00|21768.2|21766.8|21766.2|21764.8|21784.2|21782.8|21751.7|21750.3|263
1745481000000|2025-04-24 07:50:00|21766.7|21765.3|21758.7|21757.3|21781.2|21779.8|21750.7|21749.3|316
1745481300000|2025-04-24 07:55:00|21759.7|21758.3|21760.7|21759.3|21769.7|21768.3|21755.2|21753.8|111
1745481600000|2025-04-24 08:00:00|21760.2|21758.8|21775.7|21774.3|21799.7|21798.3|21755.2|21753.8|436
1745481900000|2025-04-24 08:05:00|21774.2|21772.8|21753.7|21752.3|21780.2|21778.8|21742.2|21740.8|305
1745482200000|2025-04-24 08:10:00|21753.2|21751.8|21764.2|21762.8|21770.7|21769.3|21745.7|21744.3|211
1745482500000|2025-04-24 08:15:00|21763.7|21762.3|21764.7|21763.3|21783.2|21781.8|21752.7|21751.3|198
1745482800000|2025-04-24 08:20:00|21764.2|21762.8|21771.7|21770.3|21782.7|21781.3|21759.7|21758.3|240
1745483100000|2025-04-24 08:25:00|21774.2|21772.8|21736.2|21734.8|21775.2|21773.8|21731.2|21729.8|197
1745483400000|2025-04-24 08:30:00|21736.7|21735.3|21767.2|21765.8|21767.2|21765.8|21736.7|21735.3|248
1745483700000|2025-04-24 08:35:00|21766.7|21765.3|21765.7|21764.3|21768.2|21766.8|21746.2|21744.8|318
1745484000000|2025-04-24 08:40:00|21765.2|21763.8|21765.2|21763.8|21768.2|21766.8|21743.7|21742.3|167
1745484300000|2025-04-24 08:45:00|21764.7|21763.3|21774.7|21773.3|21780.7|21779.3|21759.2|21757.8|228
1745484600000|2025-04-24 08:50:00|21776.2|21774.8|21790.7|21789.3|21799.2|21797.8|21769.7|21768.3|317
1745484900000|2025-04-24 08:55:00|21790.2|21788.8|21802.7|21801.3|21809.2|21807.8|21789.7|21788.3|191
1745485200000|2025-04-24 09:00:00|21803.2|21801.8|21812.7|21811.3|21815.7|21814.3|21798.7|21797.3|120
1745485500000|2025-04-24 09:05:00|21812.2|21810.8|21803.2|21801.8|21813.2|21811.8|21800.7|21799.3|154
1745485800000|2025-04-24 09:10:00|21803.7|21802.3|21814.2|21812.8|21818.2|21816.8|21802.7|21801.3|132
1745486100000|2025-04-24 09:15:00|21814.7|21813.3|21802.7|21801.3|21816.7|21815.3|21795.7|21794.3|108
1745486400000|2025-04-24 09:20:00|21803.2|21801.8|21822.2|21820.8|21826.2|21824.8|21803.2|21801.8|116
1745486700000|2025-04-24 09:25:00|21821.7|21820.3|21839.2|21837.8|21839.7|21838.3|21821.2|21819.8|201
1745487000000|2025-04-24 09:30:00|21839.7|21838.3|21855.2|21853.8|21856.7|21855.3|21837.7|21836.3|231
1745487300000|2025-04-24 09:35:00|21854.7|21853.3|21851.7|21850.3|21860.7|21859.3|21844.7|21843.3|108
1745487600000|2025-04-24 09:40:00|21852.2|21850.8|21865.7|21864.3|21875.2|21873.8|21847.7|21846.3|271
1745487900000|2025-04-24 09:45:00|21867.2|21865.8|21874.2|21872.8|21887.2|21885.8|21860.7|21859.3|206
1745488200000|2025-04-24 09:50:00|21873.7|21872.3|21846.2|21844.8|21877.2|21875.8|21844.7|21843.3|225
1745488500000|2025-04-24 09:55:00|21845.7|21844.3|21857.7|21856.3|21858.7|21857.3|21839.2|21837.8|96
1745488800000|2025-04-24 10:00:00|21857.2|21855.8|21877.2|21875.8|21885.7|21884.3|21857.2|21855.8|186
1745489100000|2025-04-24 10:05:00|21877.7|21876.3|21881.7|21880.3|21899.2|21897.8|21876.7|21875.3|192
1745489400000|2025-04-24 10:10:00|21881.2|21879.8|21882.7|21881.3|21889.2|21887.8|21878.2|21876.8|155
1745489700000|2025-04-24 10:15:00|21882.2|21880.8|21885.2|21883.8|21894.7|21893.3|21880.2|21878.8|90
1745490000000|2025-04-24 10:20:00|21884.7|21883.3|21873.2|21871.8|21887.7|21886.3|21872.2|21870.8|282
1745490300000|2025-04-24 10:25:00|21873.7|21872.3|21884.2|21882.8|21885.2|21883.8|21869.7|21868.3|69
1745490600000|2025-04-24 10:30:00|21883.7|21882.3|21891.7|21890.3|21892.7|21891.3|21880.2|21878.8|103
1745490900000|2025-04-24 10:35:00|21892.2|21890.8|21874.2|21872.8|21892.2|21890.8|21864.7|21863.3|119
1745491200000|2025-04-24 10:40:00|21874.7|21873.3|21896.2|21894.8|21897.7|21896.3|21871.2|21869.8|83
1745491500000|2025-04-24 10:45:00|21896.7|21895.3|21890.7|21889.3|21896.7|21895.3|21880.2|21878.8|160
1745491800000|2025-04-24 10:50:00|21891.2|21889.8|21906.7|21905.3|21912.7|21911.3|21881.7|21880.3|168
1745492100000|2025-04-24 10:55:00|21905.2|21903.8|21913.2|21911.8|21923.2|21921.8|21905.2|21903.8|306
1745492400000|2025-04-24 11:00:00|21913.7|21912.3|21907.2|21905.8|21919.2|21917.8|21897.2|21895.8|163
1745492700000|2025-04-24 11:05:00|21906.7|21905.3|21918.7|21917.3|21923.7|21922.3|21902.2|21900.8|118
1745493000000|2025-04-24 11:10:00|21918.2|21916.8|21919.2|21917.8|21932.7|21931.3|21913.7|21912.3|205
1745493300000|2025-04-24 11:15:00|21918.7|21917.3|21908.2|21906.8|21932.2|21930.8|21903.2|21901.8|236
1745493600000|2025-04-24 11:20:00|21908.7|21907.3|21908.2|21906.8|21912.7|21911.3|21898.2|21896.8|87
1745493900000|2025-04-24 11:25:00|21911.2|21909.8|21909.2|21907.8|21921.2|21919.8|21903.7|21902.3|118
1745494200000|2025-04-24 11:30:00|21908.7|21907.3|21898.7|21897.3|21911.2|21909.8|21894.2|21892.8|111
1745494500000|2025-04-24 11:35:00|21898.2|21896.8|21905.2|21903.8|21980.7|21979.3|21891.7|21890.3|577
1745494800000|2025-04-24 11:40:00|21905.7|21904.3|21886.7|21885.3|21909.7|21908.3|21873.2|21871.8|131
1745495100000|2025-04-24 11:45:00|21886.2|21884.8|21898.7|21897.3|21904.2|21902.8|21881.7|21880.3|132
1745495400000|2025-04-24 11:50:00|21898.2|21896.8|21906.7|21905.3|21915.2|21913.8|21898.2|21896.8|77
1745495700000|2025-04-24 11:55:00|21906.2|21904.8|21908.7|21907.3|21912.7|21911.3|21899.7|21898.3|224
1745496000000|2025-04-24 12:00:00|21909.2|21907.8|21904.2|21902.8|21920.7|21919.3|21897.2|21895.8|76
1745496300000|2025-04-24 12:05:00|21904.7|21903.3|21890.2|21888.8|21917.2|21915.8|21882.7|21881.3|234
1745496600000|2025-04-24 12:10:00|21889.7|21888.3|21901.2|21899.8|21903.2|21901.8|21887.7|21886.3|100
1745496900000|2025-04-24 12:15:00|21901.7|21900.3|21910.2|21908.8|21914.2|21912.8|21893.7|21892.3|68
1745497200000|2025-04-24 12:20:00|21909.7|21908.3|21879.2|21877.8|21916.2|21914.8|21878.2|21876.8|265
1745497500000|2025-04-24 12:25:00|21879.7|21878.3|21875.7|21874.3|21888.7|21887.3|21871.2|21869.8|179
1745497800000|2025-04-24 12:30:00|21876.2|21874.8|21889.7|21888.3|21895.2|21893.8|21869.7|21868.3|159
1745498100000|2025-04-24 12:35:00|21889.2|21887.8|21908.2|21906.8|21912.7|21911.3|21886.7|21885.3|126
1745498400000|2025-04-24 12:40:00|21908.7|21907.3|21908.7|21907.3|21915.2|21913.8|21904.2|21902.8|124
1745498700000|2025-04-24 12:45:00|21907.7|21906.3|21928.2|21926.8|21928.7|21927.3|21890.7|21889.3|242
1745499000000|2025-04-24 12:50:00|21927.7|21926.3|21913.7|21912.3|21933.2|21931.8|21912.7|21911.3|198
1745499300000|2025-04-24 12:55:00|21911.2|21909.8|21908.7|21907.3|21918.2|21916.8|21901.2|21899.8|82
1745499600000|2025-04-24 13:00:00|21909.2|21907.8|21895.2|21893.8|21914.2|21912.8|21894.2|21892.8|162
1745499900000|2025-04-24 13:05:00|21897.2|21895.8|21902.2|21900.8|21912.7|21911.3|21895.2|21893.8|127
1745500200000|2025-04-24 13:10:00|21902.7|21901.3|21906.2|21904.8|21916.2|21914.8|21901.2|21899.8|103
1745500500000|2025-04-24 13:15:00|21906.7|21905.3|21916.7|21915.3|21922.2|21920.8|21905.2|21903.8|52
1745500800000|2025-04-24 13:20:00|21916.2|21914.8|21929.7|21928.3|21933.2|21931.8|21912.7|21911.3|155
1745501100000|2025-04-24 13:25:00|21930.2|21928.8|21923.2|21921.8|21932.2|21930.8|21915.7|21914.3|107
1745501400000|2025-04-24 13:30:00|21922.7|21921.3|21909.2|21907.8|21924.7|21923.3|21896.7|21895.3|271
1745501700000|2025-04-24 13:35:00|21908.7|21907.3|21919.7|21918.3|21920.7|21919.3|21892.2|21890.8|231
1745502000000|2025-04-24 13:40:00|21920.2|21918.8|21936.2|21934.8|21949.2|21947.8|21917.2|21915.8|255
1745502300000|2025-04-24 13:45:00|21935.7|21934.3|21949.2|21947.8|21954.2|21952.8|21931.2|21929.8|215
1745502600000|2025-04-24 13:50:00|21948.7|21947.3|21965.2|21963.8|21965.7|21964.3|21936.2|21934.8|191
1745502900000|2025-04-24 13:55:00|21964.7|21963.3|21960.2|21958.8|21974.7|21973.3|21952.2|21950.8|173
1745503200000|2025-04-24 14:00:00|21960.7|21959.3|21978.7|21977.3|21980.7|21979.3|21950.7|21949.3|242
1745503500000|2025-04-24 14:05:00|21979.2|21977.8|21979.2|21977.8|21987.2|21985.8|21974.7|21973.3|146
1745503800000|2025-04-24 14:10:00|21979.7|21978.3|21967.7|21966.3|21980.2|21978.8|21957.2|21955.8|237
1745504100000|2025-04-24 14:15:00|21968.2|21966.8|21983.7|21982.3|21987.2|21985.8|21960.7|21959.3|156
1745504400000|2025-04-24 14:20:00|21983.2|21981.8|21987.2|21985.8|21990.2|21988.8|21974.2|21972.8|159
1745504700000|2025-04-24 14:25:00|21987.7|21986.3|21998.7|21997.3|22003.7|22002.3|21980.7|21979.3|247
1745505000000|2025-04-24 14:30:00|21998.2|21996.8|22025.7|22024.3|22027.2|22025.8|21998.2|21996.8|158
1745505300000|2025-04-24 14:35:00|22026.2|22024.8|22020.2|22018.8|22029.7|22028.3|22014.2|22012.8|147
1745505600000|2025-04-24 14:40:00|22019.7|22018.3|21999.2|21997.8|22030.2|22028.8|21993.2|21991.8|533
1745505900000|2025-04-24 14:45:00|21999.7|21998.3|22010.2|22008.8|22011.2|22009.8|21991.7|21990.3|288
1745506200000|2025-04-24 14:50:00|22010.7|22009.3|22025.2|22023.8|22027.7|22026.3|22006.2|22004.8|180
1745506500000|2025-04-24 14:55:00|22025.7|22024.3|22024.2|22022.8|22027.2|22025.8|22015.2|22013.8|88
1745506800000|2025-04-24 15:00:00|22024.7|22023.3|22061.2|22059.8|22061.2|22059.8|22024.7|22023.3|482
1745507100000|2025-04-24 15:05:00|22062.2|22060.8|22073.2|22071.8|22078.2|22076.8|22053.2|22051.8|441
1745507400000|2025-04-24 15:10:00|22072.7|22071.3|22074.7|22073.3|22084.7|22083.3|22069.2|22067.8|173
1745507700000|2025-04-24 15:15:00|22074.2|22072.8|22078.7|22077.3|22086.7|22085.3|22073.7|22072.3|188
1745508000000|2025-04-24 15:20:00|22077.7|22076.3|22077.7|22076.3|22087.2|22085.8|22073.7|22072.3|682
1745508300000|2025-04-24 15:25:00|22076.7|22075.3|22068.2|22066.8|22079.2|22077.8|22062.7|22061.3|531
1745508600000|2025-04-24 15:30:00|22068.7|22067.3|22073.4|22070.6|22080.9|22078.1|22048.4|22045.6|986
1745508900000|2025-04-24 15:35:00|22072.9|22070.1|22081.4|22078.6|22090.4|22087.6|22068.4|22065.6|301
1745509200000|2025-04-24 15:40:00|22082.4|22079.6|22074.4|22071.6|22089.9|22087.1|22072.4|22069.6|112
1745509500000|2025-04-24 15:45:00|22073.9|22071.1|22070.9|22068.1|22091.9|22089.1|22064.9|22062.1|608
1745509800000|2025-04-24 15:50:00|22071.4|22068.6|22071.9|22069.1|22076.9|22074.1|22062.9|22060.1|214
1745510100000|2025-04-24 15:55:00|22071.4|22068.6|22054.9|22052.1|22075.4|22072.6|22046.4|22043.6|121
1745510400000|2025-04-24 16:00:00|22055.4|22052.6|22062.4|22059.6|22067.4|22064.6|22052.9|22050.1|92
1745510700000|2025-04-24 16:05:00|22062.9|22060.1|22036.4|22033.6|22063.4|22060.6|22036.4|22033.6|167
1745511000000|2025-04-24 16:10:00|22034.9|22032.1|22059.9|22057.1|22065.9|22063.1|22033.9|22031.1|89
1745511300000|2025-04-24 16:15:00|22059.4|22056.6|22065.9|22063.1|22077.9|22075.1|22055.9|22053.1|65
1745511600000|2025-04-24 16:20:00|22066.4|22063.6|22067.4|22064.6|22074.4|22071.6|22058.9|22056.1|40
1745511900000|2025-04-24 16:25:00|22066.9|22064.1|22083.4|22080.6|22097.4|22094.6|22060.4|22057.6|507
1745512200000|2025-04-24 16:30:00|22082.9|22080.1|22082.9|22080.1|22086.4|22083.6|22075.4|22072.6|74
1745512500000|2025-04-24 16:35:00|22083.4|22080.6|22081.4|22078.6|22091.4|22088.6|22077.4|22074.6|70
1745512800000|2025-04-24 16:40:00|22080.9|22078.1|22071.9|22069.1|22084.9|22082.1|22070.4|22067.6|37
1745513100000|2025-04-24 16:45:00|22072.4|22069.6|22068.4|22065.6|22075.9|22073.1|22064.4|22061.6|52
1745513400000|2025-04-24 16:50:00|22068.9|22066.1|22076.9|22074.1|22079.4|22076.6|22064.9|22062.1|46
1745513700000|2025-04-24 16:55:00|22077.4|22074.6|22083.4|22080.6|22094.4|22091.6|22076.4|22073.6|99
1745514000000|2025-04-24 17:00:00|22082.9|22080.1|22084.4|22081.6|22085.9|22083.1|22072.9|22070.1|31
1745514300000|2025-04-24 17:05:00|22085.4|22082.6|22073.9|22071.1|22088.4|22085.6|22073.9|22071.1|20
1745514600000|2025-04-24 17:10:00|22074.4|22071.6|22084.4|22081.6|22086.4|22083.6|22072.9|22070.1|56
1745514900000|2025-04-24 17:15:00|22083.9|22081.1|22075.4|22072.6|22085.9|22083.1|22070.9|22068.1|76
1745515200000|2025-04-24 17:20:00|22074.9|22072.1|22074.4|22071.6|22077.9|22075.1|22065.9|22063.1|78
1745515500000|2025-04-24 17:25:00|22073.9|22071.1|22082.9|22080.1|22088.9|22086.1|22073.9|22071.1|75
1745515800000|2025-04-24 17:30:00|22082.4|22079.6|22083.9|22081.1|22097.9|22095.1|22081.9|22079.1|77
1745516100000|2025-04-24 17:35:00|22083.4|22080.6|22083.9|22081.1|22092.4|22089.6|22079.4|22076.6|60
1745516400000|2025-04-24 17:40:00|22084.4|22081.6|22081.9|22079.1|22088.4|22085.6|22071.9|22069.1|39
1745516700000|2025-04-24 17:45:00|22082.4|22079.6|22090.9|22088.1|22093.9|22091.1|22075.9|22073.1|34
1745517000000|2025-04-24 17:50:00|22091.4|22088.6|22097.9|22095.1|22101.4|22098.6|22086.4|22083.6|58
1745517300000|2025-04-24 17:55:00|22098.4|22095.6|22091.9|22089.1|22101.9|22099.1|22086.9|22084.1|63
1745517600000|2025-04-24 18:00:00|22091.4|22088.6|22105.9|22103.1|22109.9|22107.1|22089.9|22087.1|94
1745517900000|2025-04-24 18:05:00|22106.4|22103.6|22117.9|22115.1|22122.4|22119.6|22101.9|22099.1|107
1745518200000|2025-04-24 18:10:00|22117.4|22114.6|22110.9|22108.1|22119.4|22116.6|22108.9|22106.1|56
1745518500000|2025-04-24 18:15:00|22111.4|22108.6|22107.4|22104.6|22119.9|22117.1|22099.9|22097.1|76
1745518800000|2025-04-24 18:20:00|22106.9|22104.1|22107.9|22105.1|22110.4|22107.6|22097.4|22094.6|32
1745519100000|2025-04-24 18:25:00|22108.4|22105.6|22108.9|22106.1|22111.4|22108.6|22104.4|22101.6|38
1745519400000|2025-04-24 18:30:00|22109.4|22106.6|22113.9|22111.1|22119.4|22116.6|22105.9|22103.1|46
1745519700000|2025-04-24 18:35:00|22113.4|22110.6|22118.9|22116.1|22122.4|22119.6|22112.9|22110.1|50
1745520000000|2025-04-24 18:40:00|22118.4|22115.6|22111.9|22109.1|22123.9|22121.1|22111.4|22108.6|29
1745520300000|2025-04-24 18:45:00|22112.4|22109.6|22113.9|22111.1|22119.4|22116.6|22109.9|22107.1|26
1745520600000|2025-04-24 18:50:00|22114.4|22111.6|22112.9|22110.1|22118.9|22116.1|22107.4|22104.6|49
1745520900000|2025-04-24 18:55:00|22112.4|22109.6|22101.9|22099.1|22112.4|22109.6|22100.9|22098.1|20
1745521200000|2025-04-24 19:00:00|22101.4|22098.6|22091.9|22089.1|22102.9|22100.1|22088.4|22085.6|53
1745521500000|2025-04-24 19:05:00|22092.4|22089.6|22089.4|22086.6|22097.9|22095.1|22085.9|22083.1|69
1745521800000|2025-04-24 19:10:00|22089.9|22087.1|22084.9|22082.1|22090.9|22088.1|22075.9|22073.1|96
1745522100000|2025-04-24 19:15:00|22084.4|22081.6|22091.4|22088.6|22100.9|22098.1|22082.9|22080.1|133
1745522400000|2025-04-24 19:20:00|22091.9|22089.1|22088.4|22085.6|22100.4|22097.6|22087.9|22085.1|36
1745522700000|2025-04-24 19:25:00|22087.9|22085.1|22079.9|22077.1|22096.4|22093.6|22079.4|22076.6|78
1745523000000|2025-04-24 19:30:00|22080.4|22077.6|22092.9|22090.1|22096.4|22093.6|22080.4|22077.6|75
1745523300000|2025-04-24 19:35:00|22092.4|22089.6|22112.9|22110.1|22120.4|22117.6|22084.9|22082.1|126
1745523600000|2025-04-24 19:40:00|22112.4|22109.6|22112.4|22109.6|22118.4|22115.6|22111.9|22109.1|71
1745523900000|2025-04-24 19:45:00|22112.9|22110.1|22124.9|22122.1|22126.4|22123.6|22111.4|22108.6|136
1745524200000|2025-04-24 19:50:00|22125.9|22123.1|22113.4|22110.6|22125.9|22123.1|22105.9|22103.1|208
1745524500000|2025-04-24 19:55:00|22113.9|22111.1|22122.9|22120.1|22128.4|22125.6|22109.4|22106.6|208
1745524800000|2025-04-24 20:00:00|22126|22119|22152.7|22145.7|22201.2|22194.2|22126|22119|17
1745525100000|2025-04-24 20:05:00|22153.3|22146.3|22154.5|22147.5|22161.8|22154.8|22143|22136|0
1745525400000|2025-04-24 20:10:00|22153.3|22146.3|22148.9|22141.9|22155.1|22148.1|22143.4|22136.4|0
1745525700000|2025-04-24 20:15:00|22149.5|22142.5|22141|22134|22153.8|22146.8|22135.6|22128.6|0
1745526000000|2025-04-24 20:20:00|22141.6|22134.6|22141.6|22134.6|22147.1|22140.1|22138.6|22131.6|0
1745526300000|2025-04-24 20:25:00|22142.2|22135.2|22144|22137|22152.5|22145.5|22141|22134|0
1745526600000|2025-04-24 20:30:00|22143.4|22136.4|22141|22134|22143.4|22136.4|22134.9|22127.9|0
1745526900000|2025-04-24 20:35:00|22140.4|22133.4|22153.1|22146.1|22154.4|22147.4|22139.8|22132.8|0
1745527200000|2025-04-24 20:40:00|22153.8|22146.8|22151.3|22144.3|22157.4|22150.4|22150.7|22143.7|0
1745527500000|2025-04-24 20:45:00|22150.7|22143.7|22143.4|22136.4|22151.3|22144.3|22142.2|22135.2|0
1745527800000|2025-04-24 20:50:00|22142.8|22135.8|22149.5|22142.5|22152.5|22145.5|22141|22134|0
1745528100000|2025-04-24 20:55:00|22148.9|22141.9|22143.5|22136.5|22151.9|22144.9|22135.6|22128.6|0
1745528400000|2025-04-24 21:00:00|22142.2|22135.2|22149.1|22142.1|22149.4|22142.4|22140.1|22133.1|0
1745528700000|2025-04-24 21:05:00|22149.3|22142.3|22158.9|22151.9|22166|22159|22148.2|22141.2|0
1745529000000|2025-04-24 21:10:00|22160.4|22153.4|22161.2|22154.2|22166.5|22159.5|22157.4|22150.4|0
1745529300000|2025-04-24 21:15:00|22160.5|22153.5|22163.7|22156.7|22163.7|22156.7|22160.2|22153.2|0
1745529600000|2025-04-24 21:20:00|22162.4|22155.4|22160.3|22153.3|22162.4|22155.4|22159.5|22152.5|0
1745529900000|2025-04-24 21:25:00|22161.7|22154.7|22162.1|22155.1|22162.1|22155.1|22160.2|22153.2|0
1745530200000|2025-04-24 21:30:00|22164.3|22157.3|22162.5|22155.5|22164.3|22157.3|22161.3|22154.3|0
1745530500000|2025-04-24 21:35:00|22162.4|22155.4|22164.6|22157.6|22165.8|22158.8|22162.3|22155.3|0
1745530800000|2025-04-24 21:40:00|22165.5|22158.5|22166.7|22159.7|22167.4|22160.4|22165.1|22158.1|0
1745531100000|2025-04-24 21:45:00|22166.5|22159.5|22167.5|22160.5|22170.9|22163.9|22166|22159|0
1745531400000|2025-04-24 21:50:00|22168.1|22161.1|22171.2|22164.2|22171.2|22164.2|22167.5|22160.5|0
1745531700000|2025-04-24 21:55:00|22171.3|22164.3|22176.6|22169.6|22179.3|22172.3|22171|22164|0
1745532000000|2025-04-24 22:00:00|22176.7|22169.7|22153|22146|22187.2|22180.2|22150.6|22143.6|0
1745532300000|2025-04-24 22:05:00|22151.8|22144.8|22152.7|22145.7|22160.6|22153.6|22150.9|22143.9|0
1745532600000|2025-04-24 22:10:00|22152.1|22145.1|22160.3|22153.3|22160.6|22153.6|22146.3|22139.3|0
1745532900000|2025-04-24 22:15:00|22160.6|22153.6|22169.1|22162.1|22172.1|22165.1|22160|22153|0
1745533200000|2025-04-24 22:20:00|22168.7|22161.7|22174.5|22167.5|22175.7|22168.7|22167.8|22160.8|0
1745533500000|2025-04-24 22:25:00|22175.1|22168.1|22177.2|22170.2|22179.4|22172.4|22173|22166|0
1745533800000|2025-04-24 22:30:00|22177.5|22170.5|22175.1|22168.1|22179.6|22172.6|22170.2|22163.2|0
1745534100000|2025-04-24 22:35:00|22174.5|22167.5|22184.5|22177.5|22185.4|22178.4|22171.7|22164.7|0
1745534400000|2025-04-24 22:40:00|22184.8|22177.8|22188.2|22181.2|22190.6|22183.6|22184.8|22177.8|0
1745534700000|2025-04-24 22:45:00|22187.9|22180.9|22190|22183|22190.3|22183.3|22186.7|22179.7|0
1745535000000|2025-04-24 22:50:00|22189.7|22182.7|22180.9|22173.9|22190|22183|22180.3|22173.3|0
1745535300000|2025-04-24 22:55:00|22180.6|22173.6|22178.3|22171.3|22180.9|22173.9|22174.1|22167.1|0
1745535600000|2025-04-24 23:00:00|22178.9|22171.9|22173.9|22166.9|22180.1|22173.1|22172.7|22165.7|0
1745535900000|2025-04-24 23:05:00|22173.6|22166.6|22174.8|22167.8|22175.4|22168.4|22172.7|22165.7|0
1745536200000|2025-04-24 23:10:00|22174.5|22167.5|22176.3|22169.3|22176.9|22169.9|22173.3|22166.3|0
1745536500000|2025-04-24 23:15:00|22176.6|22169.6|22172.7|22165.7|22176.9|22169.9|22169.9|22162.9|0
1745536800000|2025-04-24 23:20:00|22172.1|22165.1|22175.4|22168.4|22181.8|22174.8|22171.2|22164.2|0
1745537100000|2025-04-24 23:25:00|22175.1|22168.1|22176.6|22169.6|22186.6|22179.6|22174.5|22167.5|0
1745537400000|2025-04-24 23:30:00|22176.9|22169.9|22180.6|22173.6|22183.9|22176.9|22176.6|22169.6|0
1745537700000|2025-04-24 23:35:00|22180.9|22173.9|22174.5|22167.5|22180.9|22173.9|22171.5|22164.5|0
1745538000000|2025-04-24 23:40:00|22174.8|22167.8|22180.6|22173.6|22181.5|22174.5|22172.7|22165.7|0
1745538300000|2025-04-24 23:45:00|22180.9|22173.9|22177.5|22170.5|22183.6|22176.6|22177.5|22170.5|0
1745538600000|2025-04-24 23:50:00|22177.8|22170.8|22161.8|22154.8|22178.7|22171.7|22161.8|22154.8|0
1745538900000|2025-04-24 23:55:00|22162.1|22155.1|22164.8|22157.8|22169.1|22162.1|22161.8|22154.8|0
1745539200000|2025-04-25 00:00:00|22163.9|22156.9|22166.5|22159.5|22172.5|22165.5|22159.6|22152.6|0
1745539500000|2025-04-25 00:05:00|22166.8|22159.8|22166|22159|22176.2|22169.2|22164.2|22157.2|0
1745539800000|2025-04-25 00:10:00|22165.7|22158.7|22150.2|22143.2|22166.6|22159.6|22149.1|22142.1|0
1745540100000|2025-04-25 00:15:00|22150.5|22143.5|22138.5|22133.5|22150.8|22143.8|22133|22128|64
1745540400000|2025-04-25 00:20:00|22139|22134|22139.5|22134.5|22146|22141|22132|22127|23
1745540700000|2025-04-25 00:25:00|22140|22135|22154|22149|22154.5|22149.5|22132.5|22127.5|25
1745541000000|2025-04-25 00:30:00|22153.5|22148.5|22153|22148|22160.5|22155.5|22152.5|22147.5|12
1745541300000|2025-04-25 00:35:00|22153.5|22148.5|22158|22153|22159.5|22154.5|22152|22147|16
1745541600000|2025-04-25 00:40:00|22158.5|22153.5|22157.5|22152.5|22160.5|22155.5|22156.5|22151.5|0
1745541900000|2025-04-25 00:45:00|22157|22152|22154|22149|22157.5|22152.5|22154|22149|1
1745542200000|2025-04-25 00:50:00|22154.5|22149.5|22158|22153|22169|22164|22154.5|22149.5|14
1745542500000|2025-04-25 00:55:00|22157.5|22152.5|22159.5|22154.5|22165.5|22160.5|22156|22151|11
1745542800000|2025-04-25 01:00:00|22159|22154|22155.5|22150.5|22161|22156|22151|22146|2
1745543100000|2025-04-25 01:05:00|22155|22150|22144.5|22139.5|22156.5|22151.5|22144.5|22139.5|2
1745543400000|2025-04-25 01:10:00|22146|22141|22144.5|22139.5|22150|22145|22142.5|22137.5|3
1745543700000|2025-04-25 01:15:00|22144|22139|22138|22133|22145.5|22140.5|22138|22133|0
1745544000000|2025-04-25 01:20:00|22137.5|22132.5|22126|22121|22138|22133|22125|22120|5
1745544300000|2025-04-25 01:25:00|22125.5|22120.5|22123.5|22118.5|22130.5|22125.5|22121.5|22116.5|10
1745544600000|2025-04-25 01:30:00|22123|22118|22116.5|22111.5|22124.5|22119.5|22112.5|22107.5|16
1745544900000|2025-04-25 01:35:00|22116|22111|22137|22132|22137|22132|22113|22108|2
1745545200000|2025-04-25 01:40:00|22137.5|22132.5|22145.5|22140.5|22145.5|22140.5|22133.5|22128.5|2
1745545500000|2025-04-25 01:45:00|22146.5|22141.5|22137.5|22132.5|22151|22146|22137.5|22132.5|2
1745545800000|2025-04-25 01:50:00|22138|22133|22137.5|22132.5|22139.5|22134.5|22134|22129|0
1745546100000|2025-04-25 01:55:00|22137|22132|22135.5|22130.5|22139|22134|22135|22130|2
1745546400000|2025-04-25 02:00:00|22136.5|22131.5|22138|22133|22142|22137|22136|22131|8
1745546700000|2025-04-25 02:05:00|22138.5|22133.5|22134|22129|22139|22134|22133.5|22128.5|0
1745547000000|2025-04-25 02:10:00|22134.5|22129.5|22132|22127|22140.5|22135.5|22132|22127|3
1745547300000|2025-04-25 02:15:00|22132.5|22127.5|22136.5|22131.5|22136.5|22131.5|22124|22119|5
1745547600000|2025-04-25 02:20:00|22137|22132|22125|22120|22137.5|22132.5|22124|22119|2
1745547900000|2025-04-25 02:25:00|22125.5|22120.5|22126|22121|22133|22128|22125.5|22120.5|5
1745548200000|2025-04-25 02:30:00|22126.5|22121.5|22121.5|22116.5|22127.5|22122.5|22121|22116|9
1745548500000|2025-04-25 02:35:00|22122|22117|22133.5|22128.5|22136|22131|22121.5|22116.5|1
1745548800000|2025-04-25 02:40:00|22133|22128|22126|22121|22133|22128|22126|22121|1
1745549100000|2025-04-25 02:45:00|22126.5|22121.5|22126|22121|22128.5|22123.5|22125|22120|0
1745549400000|2025-04-25 02:50:00|22128|22123|22131.5|22126.5|22132.5|22127.5|22119.5|22114.5|8
1745549700000|2025-04-25 02:55:00|22132|22127|22134|22129|22141.5|22136.5|22129|22124|25
1745550000000|2025-04-25 03:00:00|22134.5|22129.5|22137.5|22132.5|22140.5|22135.5|22132.5|22127.5|8
1745550300000|2025-04-25 03:05:00|22138|22133|22138.5|22133.5|22143|22138|22137|22132|8
1745550600000|2025-04-25 03:10:00|22138|22133|22137|22132|22140|22135|22132.5|22127.5|9
1745550900000|2025-04-25 03:15:00|22137.5|22132.5|22147.5|22142.5|22151|22146|22137.5|22132.5|12
1745551200000|2025-04-25 03:20:00|22148|22143|22163.5|22158.5|22178|22173|22147|22142|85
1745551500000|2025-04-25 03:25:00|22163|22158|22170|22165|22177.5|22172.5|22161|22156|14
1745551800000|2025-04-25 03:30:00|22169.5|22164.5|22186.5|22181.5|22187|22182|22163.5|22158.5|39
1745552100000|2025-04-25 03:35:00|22187|22182|22184|22179|22190|22185|22183|22178|44
1745552400000|2025-04-25 03:40:00|22185|22180|22172.5|22167.5|22186|22181|22172.5|22167.5|26
1745552700000|2025-04-25 03:45:00|22171|22166|22182.5|22177.5|22189|22184|22168.5|22163.5|27
1745553000000|2025-04-25 03:50:00|22182|22177|22164.5|22159.5|22182.5|22177.5|22162|22157|35
1745553300000|2025-04-25 03:55:00|22164|22159|22167|22162|22174|22169|22153.5|22148.5|38
1745553600000|2025-04-25 04:00:00|22167.5|22162.5|22155|22150|22171|22166|22152|22147|27
1745553900000|2025-04-25 04:05:00|22155.5|22150.5|22189|22184|22195|22190|22155|22150|42
1745554200000|2025-04-25 04:10:00|22188.5|22183.5|22193.5|22188.5|22201|22196|22185.5|22180.5|13
1745554500000|2025-04-25 04:15:00|22189.5|22184.5|22170.5|22165.5|22194.5|22189.5|22170|22165|12
1745554800000|2025-04-25 04:20:00|22170|22165|22169|22164|22175|22170|22167.5|22162.5|5
1745555100000|2025-04-25 04:25:00|22168|22163|22143|22138|22168.5|22163.5|22143|22138|23
1745555400000|2025-04-25 04:30:00|22143.5|22138.5|22140|22135|22144|22139|22132.5|22127.5|2
1745555700000|2025-04-25 04:35:00|22140.5|22135.5|22133.5|22128.5|22142|22137|22130|22125|10
1745556000000|2025-04-25 04:40:00|22134|22129|22147|22142|22147.5|22142.5|22134|22129|11
1745556300000|2025-04-25 04:45:00|22147.5|22142.5|22150.5|22145.5|22155|22150|22146|22141|1
1745556600000|2025-04-25 04:50:00|22150|22145|22140.5|22135.5|22150|22145|22139|22134|3
1745556900000|2025-04-25 04:55:00|22141|22136|22134.5|22129.5|22141.5|22136.5|22131|22126|2
1745557200000|2025-04-25 05:00:00|22136|22131|22136.5|22131.5|22140.5|22135.5|22134.5|22129.5|6
1745557500000|2025-04-25 05:05:00|22136|22131|22134.5|22129.5|22141|22136|22132.5|22127.5|5
1745557800000|2025-04-25 05:10:00|22135|22130|22145|22140|22146|22141|22133.5|22128.5|2
1745558100000|2025-04-25 05:15:00|22143.5|22138.5|22150.5|22145.5|22151.5|22146.5|22141|22136|3
1745558400000|2025-04-25 05:20:00|22150|22145|22136|22131|22150|22145|22130|22125|25
1745558700000|2025-04-25 05:25:00|22135.5|22130.5|22131.5|22126.5|22136|22131|22131|22126|6
1745559000000|2025-04-25 05:30:00|22132.5|22127.5|22139|22134|22139|22134|22131.5|22126.5|10
1745559300000|2025-04-25 05:35:00|22138|22133|22143.5|22138.5|22144.5|22139.5|22135|22130|0
1745559600000|2025-04-25 05:40:00|22142.5|22137.5|22149.5|22144.5|22151|22146|22139|22134|6
1745559900000|2025-04-25 05:45:00|22150|22145|22145|22140|22158|22153|22142.5|22137.5|11
1745560200000|2025-04-25 05:50:00|22144.5|22139.5|22135|22130|22149.5|22144.5|22129|22124|25
1745560500000|2025-04-25 05:55:00|22134.5|22129.5|22140.5|22135.5|22140.5|22135.5|22122.5|22117.5|59
1745560800000|2025-04-25 06:00:00|22139.4|22136.6|22119.9|22117.1|22140.9|22138.1|22117.4|22114.6|117
1745561100000|2025-04-25 06:05:00|22121.9|22119.1|22139.4|22136.6|22150.9|22148.1|22121.9|22119.1|51
1745561400000|2025-04-25 06:10:00|22138.9|22136.1|22138.4|22135.6|22148.9|22146.1|22132.9|22130.1|70
1745561700000|2025-04-25 06:15:00|22137.9|22135.1|22136.4|22133.6|22139.4|22136.6|22125.4|22122.6|59
1745562000000|2025-04-25 06:20:00|22136.9|22134.1|22130.4|22127.6|22140.9|22138.1|22120.4|22117.6|107
1745562300000|2025-04-25 06:25:00|22130.9|22128.1|22139.4|22136.6|22140.9|22138.1|22128.4|22125.6|59
1745562600000|2025-04-25 06:30:00|22139.9|22137.1|22140.4|22137.6|22144.9|22142.1|22130.4|22127.6|70
1745562900000|2025-04-25 06:35:00|22139.9|22137.1|22138.9|22136.1|22148.4|22145.6|22135.9|22133.1|104
1745563200000|2025-04-25 06:40:00|22139.4|22136.6|22154.4|22151.6|22158.4|22155.6|22138.9|22136.1|146
1745563500000|2025-04-25 06:45:00|22153.9|22151.1|22147.4|22144.6|22154.4|22151.6|22142.4|22139.6|136
1745563800000|2025-04-25 06:50:00|22146.9|22144.1|22169.4|22166.6|22170.4|22167.6|22145.4|22142.6|210
1745564100000|2025-04-25 06:55:00|22168.9|22166.1|22149.4|22146.6|22168.9|22166.1|22142.9|22140.1|219
1745564400000|2025-04-25 07:00:00|22148.7|22147.3|22190.7|22189.3|22221.2|22219.8|22148.7|22147.3|1324
1745564700000|2025-04-25 07:05:00|22191.2|22189.8|22186.2|22184.8|22191.2|22189.8|22157.2|22155.8|417
1745565000000|2025-04-25 07:10:00|22185.7|22184.3|22113.2|22111.8|22193.7|22192.3|22105.7|22104.3|547
1745565300000|2025-04-25 07:15:00|22113.7|22112.3|22100.2|22098.8|22152.2|22150.8|22092.7|22091.3|378
1745565600000|2025-04-25 07:20:00|22098.3|22096.9|22101.8|22100.4|22115.8|22114.4|22086.3|22084.9|277
1745565900000|2025-04-25 07:25:00|22101.3|22099.9|22094.8|22093.4|22113.3|22111.9|22082.8|22081.4|277
1745566200000|2025-04-25 07:30:00|22094.1|22092.7|22088.1|22086.7|22107.1|22105.7|22073.1|22071.7|236
1745566500000|2025-04-25 07:35:00|22087.6|22086.2|22091.1|22089.7|22108.6|22107.2|22085.1|22083.7|176
1745566800000|2025-04-25 07:40:00|22093|22091.6|22105|22103.6|22111|22109.6|22083.5|22082.1|250
1745567100000|2025-04-25 07:45:00|22104.5|22103.1|22129.5|22128.1|22138.5|22137.1|22102.5|22101.1|380
1745567400000|2025-04-25 07:50:00|22128.4|22127|22127.4|22126|22143.4|22142|22118.9|22117.5|142
1745567700000|2025-04-25 07:55:00|22127.9|22126.5|22144.9|22143.5|22150.9|22149.5|22118.4|22117|165
1745568000000|2025-04-25 08:00:00|22146.2|22144.8|22136.7|22135.3|22172.2|22170.8|22135.2|22133.8|210
1745568300000|2025-04-25 08:05:00|22136.2|22134.8|22147.7|22146.3|22168.7|22167.3|22132.7|22131.3|141
1745568600000|2025-04-25 08:10:00|22147.3|22145.9|22132.3|22130.9|22150.8|22149.4|22113.8|22112.4|191
1745568900000|2025-04-25 08:15:00|22131.8|22130.4|22172.8|22171.4|22174.8|22173.4|22127.3|22125.9|203
1745569200000|2025-04-25 08:20:00|22171.7|22170.3|22156.2|22154.8|22174.2|22172.8|22156.2|22154.8|132
1745569500000|2025-04-25 08:25:00|22158.7|22157.3|22167.7|22166.3|22183.7|22182.3|22158.2|22156.8|267
1745569800000|2025-04-25 08:30:00|22169|22167.6|22149|22147.6|22184|22182.6|22146.5|22145.1|76
1745570100000|2025-04-25 08:35:00|22150|22148.6|22159.5|22158.1|22167|22165.6|22146|22144.6|128
1745570400000|2025-04-25 08:40:00|22160|22158.6|22177.5|22176.1|22178|22176.6|22147.5|22146.1|161
1745570700000|2025-04-25 08:45:00|22177|22175.6|22192.5|22191.1|22198.5|22197.1|22176.5|22175.1|223
1745571000000|2025-04-25 08:50:00|22194|22192.6|22202|22200.6|22212.5|22211.1|22187.5|22186.1|249
1745571300000|2025-04-25 08:55:00|22202.5|22201.1|22191.5|22190.1|22204.5|22203.1|22178.5|22177.1|271
1745571600000|2025-04-25 09:00:00|22191.3|22189.9|22186.8|22185.4|22196.3|22194.9|22179.3|22177.9|109
1745571900000|2025-04-25 09:05:00|22187.3|22185.9|22191.8|22190.4|22206.3|22204.9|22184.3|22182.9|105
1745572200000|2025-04-25 09:10:00|22191.5|22190.1|22196|22194.6|22198.5|22197.1|22182.5|22181.1|130
1745572500000|2025-04-25 09:15:00|22195.5|22194.1|22174|22172.6|22199.5|22198.1|22169|22167.6|228
1745572800000|2025-04-25 09:20:00|22174.1|22172.7|22204.6|22203.2|22205.6|22204.2|22174.1|22172.7|126
1745573100000|2025-04-25 09:25:00|22203.1|22201.7|22218.1|22216.7|22226.6|22225.2|22201.1|22199.7|225
1745573400000|2025-04-25 09:30:00|22216.4|22215|22213.9|22212.5|22221.4|22220|22202.4|22201|192
1745573700000|2025-04-25 09:35:00|22214.4|22213|22183.4|22182|22216.9|22215.5|22183.4|22182|76
1745574000000|2025-04-25 09:40:00|22182.9|22181.5|22191.9|22190.5|22192.4|22191|22169.4|22168|308
1745574300000|2025-04-25 09:45:00|22191.4|22190|22221.4|22220|22221.9|22220.5|22189.9|22188.5|253
1745574600000|2025-04-25 09:50:00|22219.4|22218|22240.9|22239.5|22247.9|22246.5|22219.4|22218|355
1745574900000|2025-04-25 09:55:00|22241.4|22240|22246.9|22245.5|22253.4|22252|22237.9|22236.5|184
1745575200000|2025-04-25 10:00:00|22248.4|22247|22249.9|22248.5|22256.9|22255.5|22234.9|22233.5|396
1745575500000|2025-04-25 10:05:00|22250.4|22249|22248.4|22247|22266.9|22265.5|22239.9|22238.5|404
1745575800000|2025-04-25 10:10:00|22247.9|22246.5|22252.9|22251.5|22256.4|22255|22230.9|22229.5|176
1745576100000|2025-04-25 10:15:00|22252.4|22251|22264.9|22263.5|22328.4|22327|22245.4|22244|806
1745576400000|2025-04-25 10:20:00|22266.6|22265.2|22255.1|22253.7|22266.6|22265.2|22228.6|22227.2|309
1745576700000|2025-04-25 10:25:00|22255.6|22254.2|22235.1|22233.7|22259.1|22257.7|22231.1|22229.7|136
1745577000000|2025-04-25 10:30:00|22234.6|22233.2|22215.6|22214.2|22244.1|22242.7|22204.1|22202.7|251
1745577300000|2025-04-25 10:35:00|22217.1|22215.7|22176.6|22175.2|22218.1|22216.7|22172.1|22170.7|334
1745577600000|2025-04-25 10:40:00|22178.4|22177|22179.4|22178|22195.4|22194|22163.4|22162|202
1745577900000|2025-04-25 10:45:00|22178.9|22177.5|22157.9|22156.5|22184.4|22183|22155.4|22154|132
1745578200000|2025-04-25 10:50:00|22157.4|22156|22163.8|22162.4|22176.8|22175.4|22154.3|22152.9|141
1745578500000|2025-04-25 10:55:00|22163.3|22161.9|22172.3|22170.9|22178.8|22177.4|22153.8|22152.4|171
1745578800000|2025-04-25 11:00:00|22172.4|22171|22191.9|22190.5|22205.4|22204|22169.4|22168|401
1745579100000|2025-04-25 11:05:00|22192.4|22191|22217.4|22216|22217.4|22216|22191.9|22190.5|215
1745579400000|2025-04-25 11:10:00|22216.9|22215.5|22213.4|22212|22223.9|22222.5|22201.9|22200.5|153
1745579700000|2025-04-25 11:15:00|22211.4|22210|22208.9|22207.5|22220.9|22219.5|22204.4|22203|102
1745580000000|2025-04-25 11:20:00|22208.4|22207|22217.4|22216|22227.4|22226|22200.4|22199|123
1745580300000|2025-04-25 11:25:00|22217.9|22216.5|22219.4|22218|22226.4|22225|22209.9|22208.5|73
1745580600000|2025-04-25 11:30:00|22218.9|22217.5|22205.9|22204.5|22218.9|22217.5|22200.9|22199.5|107
1745580900000|2025-04-25 11:35:00|22205.4|22204|22202.9|22201.5|22217.4|22216|22190.9|22189.5|210
1745581200000|2025-04-25 11:40:00|22204|22202.6|22190.5|22189.1|22219.5|22218.1|22190.5|22189.1|66
1745581500000|2025-04-25 11:45:00|22190|22188.6|22200|22198.6|22206|22204.6|22190|22188.6|78
1745581800000|2025-04-25 11:50:00|22198.3|22196.9|22203.8|22202.4|22209.3|22207.9|22195.3|22193.9|62
1745582100000|2025-04-25 11:55:00|22204.3|22202.9|22209.8|22208.4|22217.3|22215.9|22201.3|22199.9|157
1745582400000|2025-04-25 12:00:00|22209.5|22208.1|22204|22202.6|22222.5|22221.1|22200.5|22199.1|115
1745582700000|2025-04-25 12:05:00|22203.5|22202.1|22220.5|22219.1|22224|22222.6|22199.5|22198.1|64
1745583000000|2025-04-25 12:10:00|22220.8|22219.4|22219.3|22217.9|22222.8|22221.4|22209.3|22207.9|63
1745583300000|2025-04-25 12:15:00|22219.8|22218.4|22228.8|22227.4|22236.8|22235.4|22211.8|22210.4|139
1745583600000|2025-04-25 12:20:00|22227.8|22226.4|22223.8|22222.4|22234.8|22233.4|22180.3|22178.9|421
1745583900000|2025-04-25 12:25:00|22223.3|22221.9|22230.3|22228.9|22234.3|22232.9|22221.8|22220.4|123
1745584200000|2025-04-25 12:30:00|22230.8|22229.4|22237.3|22235.9|22241.3|22239.9|22223.3|22221.9|115
1745584500000|2025-04-25 12:35:00|22242.3|22240.9|22263.3|22261.9|22271.3|22269.9|22239.3|22237.9|283
1745584800000|2025-04-25 12:40:00|22262.4|22261|22250.4|22249|22266.4|22265|22245.4|22244|135
1745585100000|2025-04-25 12:45:00|22249.9|22248.5|22239.9|22238.5|22252.9|22251.5|22229.4|22228|81
1745585400000|2025-04-25 12:50:00|22238.9|22237.5|22235.9|22234.5|22239.4|22238|22218.9|22217.5|120
1745585700000|2025-04-25 12:55:00|22235.4|22234|22224.9|22223.5|22239.4|22238|22216.4|22215|94
1745586000000|2025-04-25 13:00:00|22226.8|22225.4|22216.8|22215.4|22233.3|22231.9|22207.3|22205.9|203
1745586300000|2025-04-25 13:05:00|22216.3|22214.9|22236.8|22235.4|22281.3|22279.9|22214.8|22213.4|454
1745586600000|2025-04-25 13:10:00|22236.3|22234.9|22224.8|22223.4|22246.8|22245.4|22224.3|22222.9|152
1745586900000|2025-04-25 13:15:00|22225.3|22223.9|22259.3|22257.9|22261.3|22259.9|22225.3|22223.9|242
1745587200000|2025-04-25 13:20:00|22258.2|22256.8|22260.7|22259.3|22274.2|22272.8|22255.2|22253.8|189
1745587500000|2025-04-25 13:25:00|22261.2|22259.8|22266.2|22264.8|22267.7|22266.3|22254.7|22253.3|102
1745587800000|2025-04-25 13:30:00|22267.2|22265.8|22253.7|22252.3|22274.7|22273.3|22232.2|22230.8|340
1745588100000|2025-04-25 13:35:00|22254.2|22252.8|22251.2|22249.8|22264.7|22263.3|22248.7|22247.3|162
1745588400000|2025-04-25 13:40:00|22249.5|22248.1|22221.5|22220.1|22255.5|22254.1|22215.5|22214.1|171
1745588700000|2025-04-25 13:45:00|22220.5|22219.1|22225.5|22224.1|22235.5|22234.1|22211|22209.6|190
1745589000000|2025-04-25 13:50:00|22226.6|22225.2|22228.1|22226.7|22241.6|22240.2|22217.1|22215.7|188
1745589300000|2025-04-25 13:55:00|22234.1|22232.7|22229.7|22228.3|22240.7|22239.3|22225.6|22224.2|119
1745589600000|2025-04-25 14:00:00|22231.7|22230.3|22252.2|22250.8|22270.7|22269.3|22229.2|22227.8|297
1745589900000|2025-04-25 14:05:00|22251.7|22250.3|22261.2|22259.8|22268.7|22267.3|22251.2|22249.8|158
1745590200000|2025-04-25 14:10:00|22260.6|22259.2|22255.6|22254.2|22266.1|22264.7|22250.1|22248.7|253
1745590500000|2025-04-25 14:15:00|22255.1|22253.7|22246.6|22245.2|22257.6|22256.2|22241.1|22239.7|134
1745590800000|2025-04-25 14:20:00|22248|22246.6|22226|22224.6|22254.5|22253.1|22196.5|22195.1|225
1745591100000|2025-04-25 14:25:00|22226.5|22225.1|22216|22214.6|22234.5|22233.1|22202.5|22201.1|135
1745591400000|2025-04-25 14:30:00|22216.1|22214.7|22213.6|22212.2|22227.6|22226.2|22205.1|22203.7|174
1745591700000|2025-04-25 14:35:00|22215.1|22213.7|22232.1|22230.7|22235.6|22234.2|22212.1|22210.7|170
1745592000000|2025-04-25 14:40:00|22231.8|22230.4|22239.8|22238.4|22241.3|22239.9|22222.3|22220.9|139
1745592300000|2025-04-25 14:45:00|22239.3|22237.9|22256.3|22254.9|22257.8|22256.4|22231.3|22229.9|126
1745592600000|2025-04-25 14:50:00|22255.7|22254.3|22247.7|22246.3|22259.2|22257.8|22246.2|22244.8|204
1745592900000|2025-04-25 14:55:00|22248.2|22246.8|22237.2|22235.8|22249.7|22248.3|22231.2|22229.8|225
1745593200000|2025-04-25 15:00:00|22237.7|22236.3|22225.7|22224.3|22240.2|22238.8|22222.2|22220.8|165
1745593500000|2025-04-25 15:05:00|22225.2|22223.8|22221.2|22219.8|22235.2|22233.8|22220.7|22219.3|184
1745593800000|2025-04-25 15:10:00|22220.8|22219.4|22237.3|22235.9|22242.3|22240.9|22217.3|22215.9|159
1745594100000|2025-04-25 15:15:00|22236.3|22234.9|22234.3|22232.9|22241.8|22240.4|22223.3|22221.9|224
1745594400000|2025-04-25 15:20:00|22233.3|22231.9|22249.8|22248.4|22252.8|22251.4|22232.3|22230.9|211
1745594700000|2025-04-25 15:25:00|22249.3|22247.9|22238.8|22237.4|22251.3|22249.9|22235.8|22234.4|532
1745595000000|2025-04-25 15:30:00|22239.5|22236.7|22244.5|22241.7|22256|22253.2|22235.5|22232.7|768
1745595300000|2025-04-25 15:35:00|22245.5|22242.7|22252.5|22249.7|22254.5|22251.7|22237.5|22234.7|271
1745595600000|2025-04-25 15:40:00|22253|22250.2|22256.5|22253.7|22278.5|22275.7|22250|22247.2|244
1745595900000|2025-04-25 15:45:00|22259|22256.2|22258|22255.2|22264|22261.2|22251.5|22248.7|53
1745596200000|2025-04-25 15:50:00|22257.5|22254.7|22276|22273.2|22277.5|22274.7|22257.5|22254.7|92
1745596500000|2025-04-25 15:55:00|22276.5|22273.7|22292.5|22289.7|22294|22291.2|22270.5|22267.7|130
1745596800000|2025-04-25 16:00:00|22292|22289.2|22294.5|22291.7|22301|22298.2|22284.5|22281.7|178
1745597100000|2025-04-25 16:05:00|22294|22291.2|22294|22291.2|22302|22299.2|22285|22282.2|68
1745597400000|2025-04-25 16:10:00|22293.5|22290.7|22298.5|22295.7|22303|22300.2|22291.5|22288.7|42
1745597700000|2025-04-25 16:15:00|22299|22296.2|22302.5|22299.7|22304.5|22301.7|22295|22292.2|41
1745598000000|2025-04-25 16:20:00|22302|22299.2|22307|22304.2|22309.5|22306.7|22297|22294.2|60
1745598300000|2025-04-25 16:25:00|22306.5|22303.7|22314|22311.2|22321|22318.2|22304|22301.2|181
1745598600000|2025-04-25 16:30:00|22313.5|22310.7|22316|22313.2|22316|22313.2|22298.5|22295.7|121
1745598900000|2025-04-25 16:35:00|22316.5|22313.7|22322|22319.2|22325.5|22322.7|22315|22312.2|60
1745599200000|2025-04-25 16:40:00|22322.5|22319.7|22325|22322.2|22332.5|22329.7|22320|22317.2|75
1745599500000|2025-04-25 16:45:00|22324.5|22321.7|22305.5|22302.7|22325|22322.2|22294|22291.2|107
1745599800000|2025-04-25 16:50:00|22305|22302.2|22310|22307.2|22314.5|22311.7|22300.5|22297.7|43
1745600100000|2025-04-25 16:55:00|22310.5|22307.7|22317|22314.2|22318|22315.2|22308|22305.2|30
1745600400000|2025-04-25 17:00:00|22316|22313.2|22318|22315.2|22322.5|22319.7|22310|22307.2|52
1745600700000|2025-04-25 17:05:00|22318.5|22315.7|22321.5|22318.7|22330|22327.2|22318.5|22315.7|45
1745601000000|2025-04-25 17:10:00|22321|22318.2|22331.5|22328.7|22332.5|22329.7|22320|22317.2|71
1745601300000|2025-04-25 17:15:00|22331|22328.2|22328|22325.2|22338.5|22335.7|22324|22321.2|200
1745601600000|2025-04-25 17:20:00|22328.5|22325.7|22328|22325.2|22335|22332.2|22322.5|22319.7|96
1745601900000|2025-04-25 17:25:00|22328.5|22325.7|22341|22338.2|22343|22340.2|22327.5|22324.7|50
1745602200000|2025-04-25 17:30:00|22341.5|22338.7|22330.5|22327.7|22341.5|22338.7|22324|22321.2|48
1745602500000|2025-04-25 17:35:00|22331|22328.2|22296|22293.2|22335|22332.2|22279.5|22276.7|378
1745602800000|2025-04-25 17:40:00|22296.5|22293.7|22302|22299.2|22312|22309.2|22282.5|22279.7|110
1745603100000|2025-04-25 17:45:00|22301.5|22298.7|22290|22287.2|22302.5|22299.7|22275.5|22272.7|140
1745603400000|2025-04-25 17:50:00|22290.5|22287.7|22267.5|22264.7|22292.5|22289.7|22256|22253.2|115
1745603700000|2025-04-25 17:55:00|22267|22264.2|22276|22273.2|22276|22273.2|22246.5|22243.7|111
1745604000000|2025-04-25 18:00:00|22275|22272.2|22294|22291.2|22308|22305.2|22266.5|22263.7|179
1745604300000|2025-04-25 18:05:00|22294.5|22291.7|22306|22303.2|22310|22307.2|22289|22286.2|33
1745604600000|2025-04-25 18:10:00|22305.5|22302.7|22308|22305.2|22315|22312.2|22305.5|22302.7|44
1745604900000|2025-04-25 18:15:00|22308.5|22305.7|22317|22314.2|22319.5|22316.7|22306|22303.2|20
1745605200000|2025-04-25 18:20:00|22316.5|22313.7|22331.5|22328.7|22332.5|22329.7|22313|22310.2|29
1745605500000|2025-04-25 18:25:00|22331|22328.2|22324|22321.2|22334.5|22331.7|22319|22316.2|77
1745605800000|2025-04-25 18:30:00|22324.5|22321.7|22326|22323.2|22333|22330.2|22321.5|22318.7|50
1745606100000|2025-04-25 18:35:00|22326.5|22323.7|22342|22339.2|22346.5|22343.7|22324.5|22321.7|64
1745606400000|2025-04-25 18:40:00|22341.5|22338.7|22345|22342.2|22350|22347.2|22341.5|22338.7|30
1745606700000|2025-04-25 18:45:00|22345.5|22342.7|22344|22341.2|22346.5|22343.7|22338|22335.2|58
1745607000000|2025-04-25 18:50:00|22343.5|22340.7|22344.5|22341.7|22345|22342.2|22318.5|22315.7|85
1745607300000|2025-04-25 18:55:00|22344|22341.2|22333|22330.2|22345|22342.2|22331.5|22328.7|43
1745607600000|2025-04-25 19:00:00|22333.5|22330.7|22344|22341.2|22346.5|22343.7|22332.5|22329.7|52
1745607900000|2025-04-25 19:05:00|22344.5|22341.7|22343|22340.2|22349.5|22346.7|22340.5|22337.7|27
1745608200000|2025-04-25 19:10:00|22343.5|22340.7|22332.5|22329.7|22347|22344.2|22324|22321.2|43
1745608500000|2025-04-25 19:15:00|22332|22329.2|22333|22330.2|22341.5|22338.7|22324.5|22321.7|22
1745608800000|2025-04-25 19:20:00|22333.5|22330.7|22334|22331.2|22342.5|22339.7|22332|22329.2|40
1745609100000|2025-04-25 19:25:00|22333.5|22330.7|22317|22314.2|22334.5|22331.7|22314|22311.2|57
1745609400000|2025-04-25 19:30:00|22315|22312.2|22315|22312.2|22324|22321.2|22303.5|22300.7|117
1745609700000|2025-04-25 19:35:00|22314.5|22311.7|22300|22297.2|22320.5|22317.7|22298.5|22295.7|99
1745610000000|2025-04-25 19:40:00|22299|22296.2|22315|22312.2|22318.5|22315.7|22295.5|22292.7|101
1745610300000|2025-04-25 19:45:00|22314.5|22311.7|22324|22321.2|22324.5|22321.7|22310|22307.2|84
1745610600000|2025-04-25 19:50:00|22323.5|22320.7|22335|22332.2|22339|22336.2|22318|22315.2|151
1745610900000|2025-04-25 19:55:00|22337.5|22334.7|22355.5|22352.7|22359|22356.2|22328|22325.2|221
1745611200000|2025-04-25 20:00:00|22360|22353|22356.8|22349.8|22377.1|22370.1|22356|22349|18
1745611500000|2025-04-25 20:05:00|22357.6|22350.6|22360|22353|22363.3|22356.3|22349.5|22342.5|0
1745611800000|2025-04-25 20:10:00|22358.4|22351.4|22376.3|22369.3|22377.9|22370.9|22358.4|22351.4|0
1745612100000|2025-04-25 20:15:00|22377.1|22370.1|22370.6|22363.6|22384.4|22377.4|22369.8|22362.8|0
1745612400000|2025-04-25 20:20:00|22369.8|22362.8|22367.3|22360.3|22376.3|22369.3|22364.1|22357.1|0
1745612700000|2025-04-25 20:25:00|22366.5|22359.5|22370.6|22363.6|22373.8|22366.8|22365.7|22358.7|0
1745613000000|2025-04-25 20:30:00|22371.4|22364.4|22379.5|22372.5|22379.5|22372.5|22370.6|22363.6|0
1745613300000|2025-04-25 20:35:00|22378.7|22371.7|22376.3|22369.3|22395.7|22388.7|22376.3|22369.3|0
1745613600000|2025-04-25 20:40:00|22377.1|22370.1|22370.6|22363.6|22378.7|22371.7|22368.1|22361.1|0
1745613900000|2025-04-25 20:45:00|22369.8|22362.8|22376.3|22369.3|22377.1|22370.1|22369|22362|0
1745614200000|2025-04-25 20:50:00|22375.5|22368.5|22371.4|22364.4|22376.3|22369.3|22371.4|22364.4|0
1745614500000|2025-04-25 20:55:00|22372.2|22365.2|22372.2|22365.2|22373|22366|22368.1|22361.1|0
1745791200000|2025-04-27 22:00:00|22309.4|22302.4|22307.8|22300.8|22313.4|22306.4|22303.3|22296.3|0
1745791500000|2025-04-27 22:05:00|22307.4|22300.4|22300.1|22293.1|22320.3|22313.3|22297.6|22290.6|0
1745791800000|2025-04-27 22:10:00|22299.7|22292.7|22304.8|22297.8|22311.9|22304.9|22294.4|22287.4|0
1745792100000|2025-04-27 22:15:00|22304.4|22297.4|22294.3|22287.3|22304.8|22297.8|22293.8|22286.8|0
1745792400000|2025-04-27 22:20:00|22293.8|22286.8|22308.9|22301.9|22309.2|22302.2|22293.5|22286.5|0
1745792700000|2025-04-27 22:25:00|22310.9|22303.9|22321.7|22314.7|22324.1|22317.1|22309.9|22302.9|0
1745793000000|2025-04-27 22:30:00|22322.1|22315.1|22316|22309|22322.5|22315.5|22313.2|22306.2|0
1745793300000|2025-04-27 22:35:00|22315.6|22308.6|22306.7|22299.7|22317.6|22310.6|22305|22298|0
1745793600000|2025-04-27 22:40:00|22307.1|22300.1|22303.8|22296.8|22311.5|22304.5|22301.4|22294.4|0
1745793900000|2025-04-27 22:45:00|22303.4|22296.4|22299.4|22292.4|22307.5|22300.5|22294.5|22287.5|0
1745794200000|2025-04-27 22:50:00|22299.8|22292.8|22299.5|22292.5|22300.2|22293.2|22290.5|22283.5|0
1745794500000|2025-04-27 22:55:00|22300.3|22293.3|22295.5|22288.5|22300.7|22293.7|22293|22286|0
1745794800000|2025-04-27 23:00:00|22295|22288|22290.6|22283.6|22295|22288|22281.7|22274.7|0
1745795100000|2025-04-27 23:05:00|22291|22284|22286.9|22279.9|22292.2|22285.2|22280.4|22273.4|0
1745795400000|2025-04-27 23:10:00|22287.3|22280.3|22292.6|22285.6|22299.9|22292.9|22286.1|22279.1|0
1745795700000|2025-04-27 23:15:00|22293|22286|22287.7|22280.7|22295.8|22288.8|22283.3|22276.3|0
1745796000000|2025-04-27 23:20:00|22287.3|22280.3|22283.3|22276.3|22288.5|22281.5|22282.9|22275.9|0
1745796300000|2025-04-27 23:25:00|22282.5|22275.5|22290.4|22283.4|22294.8|22287.8|22276|22269|0
1745796600000|2025-04-27 23:30:00|22290.8|22283.8|22298.1|22291.1|22298.9|22291.9|22290.8|22283.8|0
1745796900000|2025-04-27 23:35:00|22297.7|22290.7|22295.2|22288.2|22298.5|22291.5|22293.6|22286.6|0
1745797200000|2025-04-27 23:40:00|22295.6|22288.6|22288.7|22281.7|22298.1|22291.1|22287.5|22280.5|0
1745797500000|2025-04-27 23:45:00|22289.1|22282.1|22293.2|22286.2|22298.5|22291.5|22287.9|22280.9|0
1745797800000|2025-04-27 23:50:00|22293.6|22286.6|22294|22287|22295.2|22288.2|22286.3|22279.3|0
1745798100000|2025-04-27 23:55:00|22293.2|22286.2|22291.9|22284.9|22301.7|22294.7|22287.9|22280.9|0
1745798400000|2025-04-28 00:00:00|22292.7|22285.7|22298.4|22291.4|22299.2|22292.2|22287.5|22280.5|0
1745798700000|2025-04-28 00:05:00|22298.8|22291.8|22293.5|22286.5|22301.3|22294.3|22286|22279|0
1745799000000|2025-04-28 00:10:00|22292.7|22285.7|22294|22287|22297.2|22290.2|22284.9|22277.9|0
1745799300000|2025-04-28 00:15:00|22294.4|22287.4|22323.2|22318.2|22337.2|22332.2|22294.4|22287.4|51
1745799600000|2025-04-28 00:20:00|22322.7|22317.7|22299.7|22294.7|22323.2|22318.2|22290.2|22285.2|20
1745799900000|2025-04-28 00:25:00|22300.2|22295.2|22312.2|22307.2|22312.2|22307.2|22293.2|22288.2|9
1745800200000|2025-04-28 00:30:00|22312.7|22307.7|22324.7|22319.7|22329.2|22324.2|22308.2|22303.2|16
1745800500000|2025-04-28 00:35:00|22323.7|22318.7|22302.7|22297.7|22324.2|22319.2|22302.2|22297.2|12
1745800800000|2025-04-28 00:40:00|22302.2|22297.2|22295.7|22290.7|22305.7|22300.7|22293.7|22288.7|5
1745801100000|2025-04-28 00:45:00|22296.2|22291.2|22290.7|22285.7|22298.2|22293.2|22282.7|22277.7|11
1745801400000|2025-04-28 00:50:00|22291.2|22286.2|22286.7|22281.7|22297.2|22292.2|22284.7|22279.7|15
1745801700000|2025-04-28 00:55:00|22287.2|22282.2|22281.2|22276.2|22287.7|22282.7|22273.7|22268.7|16
1745802000000|2025-04-28 01:00:00|22275.7|22270.7|22285.7|22280.7|22288.7|22283.7|22274.2|22269.2|9
1745802300000|2025-04-28 01:05:00|22285.2|22280.2|22278.2|22273.2|22286.7|22281.7|22277.7|22272.7|3
1745802600000|2025-04-28 01:10:00|22278.7|22273.7|22291.7|22286.7|22293.7|22288.7|22278.7|22273.7|4
1745802900000|2025-04-28 01:15:00|22292.2|22287.2|22283.2|22278.2|22298.7|22293.7|22282.7|22277.7|15
1745803200000|2025-04-28 01:20:00|22284.2|22279.2|22278.7|22273.7|22288.2|22283.2|22278.2|22273.2|3
1745803500000|2025-04-28 01:25:00|22278.2|22273.2|22276.7|22271.7|22280.2|22275.2|22275.2|22270.2|6
1745803800000|2025-04-28 01:30:00|22276.2|22271.2|22251.2|22246.2|22276.7|22271.7|22250.2|22245.2|43
1745804100000|2025-04-28 01:35:00|22250.7|22245.7|22263.2|22258.2|22268.2|22263.2|22245.7|22240.7|24
1745804400000|2025-04-28 01:40:00|22263.7|22258.7|22252.2|22247.2|22266.2|22261.2|22249.7|22244.7|9
1745804700000|2025-04-28 01:45:00|22251.7|22246.7|22258.7|22253.7|22258.7|22253.7|22250.2|22245.2|1
1745805000000|2025-04-28 01:50:00|22259.2|22254.2|22262.2|22257.2|22266.2|22261.2|22258.7|22253.7|0
1745805300000|2025-04-28 01:55:00|22262.7|22257.7|22263.2|22258.2|22265.7|22260.7|22262.2|22257.2|4
1745805600000|2025-04-28 02:00:00|22263.7|22258.7|22269.2|22264.2|22273.2|22268.2|22260.7|22255.7|9
1745805900000|2025-04-28 02:05:00|22268.7|22263.7|22273.7|22268.7|22283.2|22278.2|22268.7|22263.7|11
1745806200000|2025-04-28 02:10:00|22273.2|22268.2|22259.2|22254.2|22273.2|22268.2|22257.2|22252.2|9
1745806500000|2025-04-28 02:15:00|22258.7|22253.7|22264.2|22259.2|22265.2|22260.2|22254.2|22249.2|4
1745806800000|2025-04-28 02:20:00|22264.7|22259.7|22266.7|22261.7|22267.7|22262.7|22264.7|22259.7|0
1745807100000|2025-04-28 02:25:00|22266.2|22261.2|22267.2|22262.2|22272.2|22267.2|22264.7|22259.7|8
1745807400000|2025-04-28 02:30:00|22267.7|22262.7|22275.7|22270.7|22276.2|22271.2|22267.2|22262.2|9
1745807700000|2025-04-28 02:35:00|22276.2|22271.2|22289.2|22284.2|22289.2|22284.2|22273.7|22268.7|8
1745808000000|2025-04-28 02:40:00|22290.2|22285.2|22290.2|22285.2|22295.7|22290.7|22285.7|22280.7|35
1745808300000|2025-04-28 02:45:00|22291.2|22286.2|22293.7|22288.7|22296.2|22291.2|22288.2|22283.2|10
1745808600000|2025-04-28 02:50:00|22295.7|22290.7|22282.7|22277.7|22300.2|22295.2|22282.7|22277.7|11
1745808900000|2025-04-28 02:55:00|22282.2|22277.2|22272.2|22267.2|22282.2|22277.2|22261.2|22256.2|26
1745809200000|2025-04-28 03:00:00|22272.7|22267.7|22276.2|22271.2|22281.7|22276.7|22272.7|22267.7|6
1745809500000|2025-04-28 03:05:00|22275.2|22270.2|22268.2|22263.2|22275.7|22270.7|22264.7|22259.7|10
1745809800000|2025-04-28 03:10:00|22268.7|22263.7|22270.2|22265.2|22279.7|22274.7|22266.7|22261.7|12
1745810100000|2025-04-28 03:15:00|22270.7|22265.7|22272.7|22267.7|22278.2|22273.2|22270.2|22265.2|2
1745810400000|2025-04-28 03:20:00|22273.2|22268.2|22270.2|22265.2|22281.7|22276.7|22270.2|22265.2|4
1745810700000|2025-04-28 03:25:00|22269.7|22264.7|22269.7|22264.7|22272.7|22267.7|22259.7|22254.7|16
1745811000000|2025-04-28 03:30:00|22270.2|22265.2|22273.7|22268.7|22274.2|22269.2|22266.7|22261.7|2
1745811300000|2025-04-28 03:35:00|22273.2|22268.2|22276.7|22271.7|22277.7|22272.7|22267.7|22262.7|2
1745811600000|2025-04-28 03:40:00|22277.2|22272.2|22276.7|22271.7|22277.2|22272.2|22273.7|22268.7|3
1745811900000|2025-04-28 03:45:00|22276.2|22271.2|22271.7|22266.7|22278.7|22273.7|22269.2|22264.2|7
1745812200000|2025-04-28 03:50:00|22271.2|22266.2|22269.7|22264.7|22273.2|22268.2|22269.2|22264.2|0
1745812500000|2025-04-28 03:55:00|22269.2|22264.2|22263.2|22258.2|22269.2|22264.2|22260.7|22255.7|3
1745812800000|2025-04-28 04:00:00|22264.2|22259.2|22273.2|22268.2|22273.7|22268.7|22264.2|22259.2|3
1745813100000|2025-04-28 04:05:00|22273.7|22268.7|22269.7|22264.7|22274.7|22269.7|22269.7|22264.7|0
1745813400000|2025-04-28 04:10:00|22270.2|22265.2|22273.2|22268.2|22276.2|22271.2|22266.2|22261.2|4
1745813700000|2025-04-28 04:15:00|22273.7|22268.7|22275.2|22270.2|22278.2|22273.2|22272.2|22267.2|1
1745814000000|2025-04-28 04:20:00|22274.2|22269.2|22273.2|22268.2|22274.2|22269.2|22269.7|22264.7|11
1745814300000|2025-04-28 04:25:00|22273.7|22268.7|22274.7|22269.7|22275.2|22270.2|22272.7|22267.7|0
1745814600000|2025-04-28 04:30:00|22274.2|22269.2|22272.2|22267.2|22275.7|22270.7|22269.7|22264.7|4
1745814900000|2025-04-28 04:35:00|22271.7|22266.7|22276.7|22271.7|22280.2|22275.2|22271.2|22266.2|6
1745815200000|2025-04-28 04:40:00|22276.2|22271.2|22275.2|22270.2|22276.2|22271.2|22272.7|22267.7|1
1745815500000|2025-04-28 04:45:00|22275.7|22270.7|22286.7|22281.7|22287.2|22282.2|22274.2|22269.2|2
1745815800000|2025-04-28 04:50:00|22286.2|22281.2|22286.2|22281.2|22287.2|22282.2|22283.2|22278.2|7
1745816100000|2025-04-28 04:55:00|22286.7|22281.7|22287.2|22282.2|22287.2|22282.2|22279.2|22274.2|9
1745816400000|2025-04-28 05:00:00|22286.7|22281.7|22290.2|22285.2|22290.2|22285.2|22279.7|22274.7|21
1745816700000|2025-04-28 05:05:00|22289.7|22284.7|22286.7|22281.7|22294.7|22289.7|22282.2|22277.2|17
1745817000000|2025-04-28 05:10:00|22286.2|22281.2|22281.7|22276.7|22296.7|22291.7|22281.7|22276.7|31
1745817300000|2025-04-28 05:15:00|22282.2|22277.2|22282.7|22277.7|22290.7|22285.7|22275.7|22270.7|18
1745817600000|2025-04-28 05:20:00|22282.2|22277.2|22276.2|22271.2|22282.2|22277.2|22273.2|22268.2|23
1745817900000|2025-04-28 05:25:00|22276.7|22271.7|22270.2|22265.2|22277.2|22272.2|22268.7|22263.7|6
1745818200000|2025-04-28 05:30:00|22270.7|22265.7|22247.2|22242.2|22271.7|22266.7|22237.2|22232.2|72
1745818500000|2025-04-28 05:35:00|22246.7|22241.7|22261.2|22256.2|22262.2|22257.2|22242.2|22237.2|41
1745818800000|2025-04-28 05:40:00|22261.7|22256.7|22248.7|22243.7|22262.7|22257.7|22245.7|22240.7|23
1745819100000|2025-04-28 05:45:00|22248.2|22243.2|22239.2|22234.2|22252.2|22247.2|22233.2|22228.2|44
1745819400000|2025-04-28 05:50:00|22238.7|22233.7|22249.7|22244.7|22251.7|22246.7|22236.2|22231.2|13
1745819700000|2025-04-28 05:55:00|22245.7|22240.7|22243.2|22238.2|22253.7|22248.7|22236.7|22231.7|63
1745820000000|2025-04-28 06:00:00|22242.1|22239.3|22256.6|22253.8|22270.1|22267.3|22242.1|22239.3|154
1745820300000|2025-04-28 06:05:00|22256.1|22253.3|22261.1|22258.3|22267.6|22264.8|22253.1|22250.3|103
1745820600000|2025-04-28 06:10:00|22260.6|22257.8|22287.1|22284.3|22292.1|22289.3|22260.1|22257.3|92
1745820900000|2025-04-28 06:15:00|22286.1|22283.3|22279.1|22276.3|22287.1|22284.3|22270.6|22267.8|75
1745821200000|2025-04-28 06:20:00|22279.6|22276.8|22280.1|22277.3|22287.6|22284.8|22277.1|22274.3|33
1745821500000|2025-04-28 06:25:00|22279.6|22276.8|22282.6|22279.8|22287.1|22284.3|22272.6|22269.8|94
1745821800000|2025-04-28 06:30:00|22283.1|22280.3|22276.6|22273.8|22285.6|22282.8|22272.6|22269.8|73
1745822100000|2025-04-28 06:35:00|22277.1|22274.3|22293.1|22290.3|22293.1|22290.3|22265.6|22262.8|122
1745822400000|2025-04-28 06:40:00|22294.1|22291.3|22288.1|22285.3|22294.1|22291.3|22282.1|22279.3|57
1745822700000|2025-04-28 06:45:00|22287.6|22284.8|22297.1|22294.3|22300.1|22297.3|22287.6|22284.8|147
1745823000000|2025-04-28 06:50:00|22296.6|22293.8|22297.6|22294.8|22302.6|22299.8|22294.1|22291.3|128
1745823300000|2025-04-28 06:55:00|22298.1|22295.3|22322.1|22319.3|22324.1|22321.3|22294.6|22291.8|267
1745823600000|2025-04-28 07:00:00|22321.4|22320|22329.4|22328|22359.9|22358.5|22317.4|22316|934
1745823900000|2025-04-28 07:05:00|22328.9|22327.5|22313.4|22312|22351.9|22350.5|22303.4|22302|413
1745824200000|2025-04-28 07:10:00|22313.9|22312.5|22331.9|22330.5|22332.9|22331.5|22304.9|22303.5|193
1745824500000|2025-04-28 07:15:00|22331.4|22330|22331.9|22330.5|22344.4|22343|22310.9|22309.5|204
1745824800000|2025-04-28 07:20:00|22333|22331.6|22354|22352.6|22370|22368.6|22329|22327.6|374
1745825100000|2025-04-28 07:25:00|22354.5|22353.1|22366.5|22365.1|22377|22375.6|22351|22349.6|188
1745825400000|2025-04-28 07:30:00|22366|22364.6|22339|22337.6|22372|22370.6|22339|22337.6|148
1745825700000|2025-04-28 07:35:00|22340|22338.6|22335.5|22334.1|22353|22351.6|22327|22325.6|193
1745826000000|2025-04-28 07:40:00|22334.8|22333.4|22339.3|22337.9|22352.8|22351.4|22332.3|22330.9|187
1745826300000|2025-04-28 07:45:00|22339.8|22338.4|22321.8|22320.4|22343.3|22341.9|22317.8|22316.4|270
1745826600000|2025-04-28 07:50:00|22323.1|22321.7|22318.1|22316.7|22325.6|22324.2|22309.1|22307.7|211
1745826900000|2025-04-28 07:55:00|22317.6|22316.2|22303.6|22302.2|22322.1|22320.7|22300.1|22298.7|151
1745827200000|2025-04-28 08:00:00|22303.8|22302.4|22313.8|22312.4|22317.3|22315.9|22297.3|22295.9|175
1745827500000|2025-04-28 08:05:00|22314.3|22312.9|22308.8|22307.4|22324.8|22323.4|22298.3|22296.9|158
1745827800000|2025-04-28 08:10:00|22308.1|22306.7|22297.6|22296.2|22313.6|22312.2|22295.6|22294.2|154
1745828100000|2025-04-28 08:15:00|22292.6|22291.2|22301.1|22299.7|22309.6|22308.2|22290.6|22289.2|84
1745828400000|2025-04-28 08:20:00|22300.2|22298.8|22298.2|22296.8|22302.7|22301.3|22291.2|22289.8|104
1745828700000|2025-04-28 08:25:00|22298.7|22297.3|22308.2|22306.8|22313.2|22311.8|22287.7|22286.3|130
1745829000000|2025-04-28 08:30:00|22308.6|22307.2|22328.6|22327.2|22330.1|22328.7|22301.1|22299.7|147
1745829300000|2025-04-28 08:35:00|22329.6|22328.2|22340.1|22338.7|22340.6|22339.2|22318.1|22316.7|90
1745829600000|2025-04-28 08:40:00|22338.8|22337.4|22354.3|22352.9|22354.8|22353.4|22335.8|22334.4|154
1745829900000|2025-04-28 08:45:00|22354.8|22353.4|22339.3|22337.9|22361.8|22360.4|22336.3|22334.9|144
1745830200000|2025-04-28 08:50:00|22339.6|22338.2|22345.6|22344.2|22346.6|22345.2|22329.1|22327.7|135
1745830500000|2025-04-28 08:55:00|22345.1|22343.7|22366.1|22364.7|22366.6|22365.2|22344.1|22342.7|112
1745830800000|2025-04-28 09:00:00|22364.9|22363.5|22377.9|22376.5|22393.4|22392|22364.9|22363.5|292
1745831100000|2025-04-28 09:05:00|22378.4|22377|22368.4|22367|22382.4|22381|22364.4|22363|128
1745831400000|2025-04-28 09:10:00|22369.3|22367.9|22384.8|22383.4|22385.3|22383.9|22362.8|22361.4|109
1745831700000|2025-04-28 09:15:00|22385.3|22383.9|22378.3|22376.9|22395.8|22394.4|22375.3|22373.9|138
1745832000000|2025-04-28 09:20:00|22377.9|22376.5|22387.9|22386.5|22390.9|22389.5|22375.9|22374.5|108
1745832300000|2025-04-28 09:25:00|22386.9|22385.5|22402.9|22401.5|22413.9|22412.5|22385.9|22384.5|209
1745832600000|2025-04-28 09:30:00|22403.1|22401.7|22412.6|22411.2|22423.1|22421.7|22402.6|22401.2|175
1745832900000|2025-04-28 09:35:00|22413.1|22411.7|22420.6|22419.2|22422.6|22421.2|22401.6|22400.2|190
1745833200000|2025-04-28 09:40:00|22421.3|22419.9|22424.8|22423.4|22427.8|22426.4|22416.8|22415.4|103
1745833500000|2025-04-28 09:45:00|22425.3|22423.9|22435.3|22433.9|22437.8|22436.4|22423.3|22421.9|133
1745833800000|2025-04-28 09:50:00|22436.5|22435.1|22437|22435.6|22444|22442.6|22431|22429.6|188
1745834100000|2025-04-28 09:55:00|22436.5|22435.1|22409.5|22408.1|22445.5|22444.1|22408.5|22407.1|219
1745834400000|2025-04-28 10:00:00|22410.5|22409.1|22408.5|22407.1|22415|22413.6|22400.5|22399.1|219
1745834700000|2025-04-28 10:05:00|22409|22407.6|22403|22401.6|22410.5|22409.1|22396|22394.6|138
1745835000000|2025-04-28 10:10:00|22402.5|22401.1|22419.5|22418.1|22423.5|22422.1|22402|22400.6|80
1745835300000|2025-04-28 10:15:00|22421.5|22420.1|22411|22409.6|22425.5|22424.1|22407.5|22406.1|141
1745835600000|2025-04-28 10:20:00|22410.5|22409.1|22398|22396.6|22411.5|22410.1|22392.5|22391.1|187
1745835900000|2025-04-28 10:25:00|22398.5|22397.1|22390|22388.6|22402.5|22401.1|22379.5|22378.1|125
1745836200000|2025-04-28 10:30:00|22388.5|22387.1|22396.5|22395.1|22400.5|22399.1|22382|22380.6|122
1745836500000|2025-04-28 10:35:00|22397|22395.6|22388|22386.6|22397.5|22396.1|22386.5|22385.1|98
1745836800000|2025-04-28 10:40:00|22388.4|22387|22389.9|22388.5|22396.9|22395.5|22377.9|22376.5|143
1745837100000|2025-04-28 10:45:00|22390.4|22389|22407.9|22406.5|22408.9|22407.5|22388.9|22387.5|70
1745837400000|2025-04-28 10:50:00|22406.3|22404.9|22361.3|22359.9|22406.8|22405.4|22361.3|22359.9|219
1745837700000|2025-04-28 10:55:00|22362.3|22360.9|22358.8|22357.4|22364.3|22362.9|22347.3|22345.9|186
1745838000000|2025-04-28 11:00:00|22360.3|22358.9|22354.3|22352.9|22360.3|22358.9|22341.3|22339.9|230
1745838300000|2025-04-28 11:05:00|22354.8|22353.4|22342.8|22341.4|22357.3|22355.9|22340.3|22338.9|176
1745838600000|2025-04-28 11:10:00|22344.5|22343.1|22336.5|22335.1|22347|22345.6|22334.5|22333.1|144
1745838900000|2025-04-28 11:15:00|22337|22335.6|22344.5|22343.1|22356.5|22355.1|22332.5|22331.1|192
1745839200000|2025-04-28 11:20:00|22343.1|22341.7|22345.1|22343.7|22349.1|22347.7|22319.6|22318.2|294
1745839500000|2025-04-28 11:25:00|22344.6|22343.2|22356.6|22355.2|22361.6|22360.2|22344.1|22342.7|188
1745839800000|2025-04-28 11:30:00|22354.8|22353.4|22357.3|22355.9|22360.8|22359.4|22343.3|22341.9|147
1745840100000|2025-04-28 11:35:00|22356.8|22355.4|22367.8|22366.4|22370.8|22369.4|22346.8|22345.4|133
1745840400000|2025-04-28 11:40:00|22367.3|22365.9|22366.8|22365.4|22374.8|22373.4|22361.8|22360.4|159
1745840700000|2025-04-28 11:45:00|22367.3|22365.9|22368.8|22367.4|22373.8|22372.4|22356.8|22355.4|113
1745841000000|2025-04-28 11:50:00|22368.9|22367.5|22364.9|22363.5|22374.9|22373.5|22362.9|22361.5|75
1745841300000|2025-04-28 11:55:00|22365.4|22364|22374.9|22373.5|22374.9|22373.5|22361.9|22360.5|55
1745841600000|2025-04-28 12:00:00|22374.6|22373.2|22364.1|22362.7|22386.6|22385.2|22362.6|22361.2|170
1745841900000|2025-04-28 12:05:00|22364.6|22363.2|22360.6|22359.2|22370.1|22368.7|22347.6|22346.2|142
1745842200000|2025-04-28 12:10:00|22361.1|22359.7|22357.6|22356.2|22366.6|22365.2|22348.6|22347.2|139
1745842500000|2025-04-28 12:15:00|22357.1|22355.7|22362.1|22360.7|22377.1|22375.7|22356.6|22355.2|93
1745842800000|2025-04-28 12:20:00|22363.8|22362.4|22374.3|22372.9|22374.8|22373.4|22352.3|22350.9|71
1745843100000|2025-04-28 12:25:00|22374.8|22373.4|22372.8|22371.4|22377.3|22375.9|22366.8|22365.4|108
1745843400000|2025-04-28 12:30:00|22372.1|22370.7|22388.6|22387.2|22390.1|22388.7|22372.1|22370.7|117
1745843700000|2025-04-28 12:35:00|22388.1|22386.7|22386.1|22384.7|22390.6|22389.2|22376.6|22375.2|73
1745844000000|2025-04-28 12:40:00|22386.2|22384.8|22391.2|22389.8|22391.7|22390.3|22375.7|22374.3|65
1745844300000|2025-04-28 12:45:00|22390.7|22389.3|22402.2|22400.8|22403.2|22401.8|22387.7|22386.3|86
1745844600000|2025-04-28 12:50:00|22402.1|22400.7|22400.6|22399.2|22409.6|22408.2|22399.1|22397.7|171
1745844900000|2025-04-28 12:55:00|22399.1|22397.7|22404.1|22402.7|22408.1|22406.7|22394.1|22392.7|104
1745845200000|2025-04-28 13:00:00|22404.7|22403.3|22413.2|22411.8|22415.7|22414.3|22400.2|22398.8|121
1745845500000|2025-04-28 13:05:00|22413.7|22412.3|22409.2|22407.8|22418.7|22417.3|22405.7|22404.3|100
1745845800000|2025-04-28 13:10:00|22409|22407.6|22420|22418.6|22423.5|22422.1|22409|22407.6|73
1745846100000|2025-04-28 13:15:00|22420.5|22419.1|22413|22411.6|22425|22423.6|22412.5|22411.1|85
1745846400000|2025-04-28 13:20:00|22411.3|22409.9|22410.3|22408.9|22423.3|22421.9|22409.8|22408.4|245
1745846700000|2025-04-28 13:25:00|22410.8|22409.4|22416.8|22415.4|22423.8|22422.4|22409.8|22408.4|88
1745847000000|2025-04-28 13:30:00|22417.3|22415.9|22393.3|22391.9|22430.3|22428.9|22390.3|22388.9|302
1745847300000|2025-04-28 13:35:00|22395.3|22393.9|22388.3|22386.9|22406.8|22405.4|22388.3|22386.9|135
1745847600000|2025-04-28 13:40:00|22389.8|22388.4|22416.3|22414.9|22419.8|22418.4|22387.8|22386.4|302
1745847900000|2025-04-28 13:45:00|22416.8|22415.4|22406.8|22405.4|22430.3|22428.9|22395.8|22394.4|383
1745848200000|2025-04-28 13:50:00|22406.3|22404.9|22400.5|22399.1|22407|22405.6|22387.5|22386.1|159
1745848500000|2025-04-28 13:55:00|22400|22398.6|22398|22396.6|22412|22410.6|22394|22392.6|159
1745848800000|2025-04-28 14:00:00|22399.4|22398|22387.9|22386.5|22400.4|22399|22365.4|22364|261
1745849100000|2025-04-28 14:05:00|22394.4|22393|22406.9|22405.5|22413.4|22412|22393.9|22392.5|236
1745849400000|2025-04-28 14:10:00|22406.4|22405|22396.9|22395.5|22407.9|22406.5|22385.9|22384.5|202
1745849700000|2025-04-28 14:15:00|22397.4|22396|22377.9|22376.5|22400.4|22399|22372.9|22371.5|127
1745850000000|2025-04-28 14:20:00|22379.4|22378|22366|22364.6|22383|22381.6|22349|22347.6|211
1745850300000|2025-04-28 14:25:00|22366.5|22365.1|22366.5|22365.1|22375|22373.6|22363|22361.6|115
1745850600000|2025-04-28 14:30:00|22366|22364.6|22341.5|22340.1|22376|22374.6|22335.5|22334.1|242
1745850900000|2025-04-28 14:35:00|22342|22340.6|22363|22361.6|22369.5|22368.1|22338|22336.6|142
1745851200000|2025-04-28 14:40:00|22364.3|22362.9|22367.3|22365.9|22372.8|22371.4|22342.3|22340.9|192
1745851500000|2025-04-28 14:45:00|22367.8|22366.4|22362.8|22361.4|22376.8|22375.4|22358.8|22357.4|138
1745851800000|2025-04-28 14:50:00|22362.2|22360.8|22334.7|22333.3|22362.2|22360.8|22324.7|22323.3|275
1745852100000|2025-04-28 14:55:00|22335.2|22333.8|22330.2|22328.8|22343.7|22342.3|22328.2|22326.8|199
1745852400000|2025-04-28 15:00:00|22330.5|22329.1|22328|22326.6|22341|22339.6|22324|22322.6|223
1745852700000|2025-04-28 15:05:00|22328.5|22327.1|22307|22305.6|22330.5|22329.1|22303.5|22302.1|239
1745853000000|2025-04-28 15:10:00|22307.5|22306.1|22315.5|22314.1|22325.5|22324.1|22303|22301.6|224
1745853300000|2025-04-28 15:15:00|22316|22314.6|22308.5|22307.1|22316|22314.6|22302|22300.6|192
1745853600000|2025-04-28 15:20:00|22307.2|22305.8|22274.7|22273.3|22309.2|22307.8|22274.2|22272.8|398
1745853900000|2025-04-28 15:25:00|22275.2|22273.8|22261.2|22259.8|22275.2|22273.8|22252.7|22251.3|543
1745854200000|2025-04-28 15:30:00|22261.9|22259.1|22268.4|22265.6|22269.9|22267.1|22251.4|22248.6|551
1745854500000|2025-04-28 15:35:00|22270.9|22268.1|22276.9|22274.1|22278.9|22276.1|22254.9|22252.1|466
1745854800000|2025-04-28 15:40:00|22276.4|22273.6|22280.4|22277.6|22294.9|22292.1|22273.4|22270.6|361
1745855100000|2025-04-28 15:45:00|22279.9|22277.1|22283.4|22280.6|22286.9|22284.1|22270.9|22268.1|231
1745855400000|2025-04-28 15:50:00|22283.9|22281.1|22297.9|22295.1|22311.4|22308.6|22279.4|22276.6|169
1745855700000|2025-04-28 15:55:00|22297.4|22294.6|22290.4|22287.6|22303.9|22301.1|22283.9|22281.1|173
1745856000000|2025-04-28 16:00:00|22289.4|22286.6|22272.9|22270.1|22295.4|22292.6|22268.9|22266.1|96
1745856300000|2025-04-28 16:05:00|22273.4|22270.6|22268.4|22265.6|22277.9|22275.1|22265.4|22262.6|99
1745856600000|2025-04-28 16:10:00|22268.9|22266.1|22267.4|22264.6|22271.9|22269.1|22259.9|22257.1|129
1745856900000|2025-04-28 16:15:00|22267.9|22265.1|22285.4|22282.6|22287.9|22285.1|22267.9|22265.1|41
1745857200000|2025-04-28 16:20:00|22284.9|22282.1|22278.9|22276.1|22287.9|22285.1|22269.4|22266.6|72
1745857500000|2025-04-28 16:25:00|22279.4|22276.6|22268.9|22266.1|22279.4|22276.6|22260.4|22257.6|78
1745857800000|2025-04-28 16:30:00|22271.4|22268.6|22275.9|22273.1|22283.4|22280.6|22268.9|22266.1|34
1745858100000|2025-04-28 16:35:00|22275.4|22272.6|22279.9|22277.1|22291.4|22288.6|22271.9|22269.1|74
1745858400000|2025-04-28 16:40:00|22278.9|22276.1|22288.4|22285.6|22293.4|22290.6|22274.9|22272.1|57
1745858700000|2025-04-28 16:45:00|22287.9|22285.1|22296.4|22293.6|22297.4|22294.6|22279.4|22276.6|34
1745859000000|2025-04-28 16:50:00|22295.9|22293.1|22274.9|22272.1|22297.4|22294.6|22270.9|22268.1|85
1745859300000|2025-04-28 16:55:00|22275.4|22272.6|22268.4|22265.6|22275.4|22272.6|22252.4|22249.6|104
1745859600000|2025-04-28 17:00:00|22267.9|22265.1|22263.4|22260.6|22273.4|22270.6|22260.9|22258.1|82
1745859900000|2025-04-28 17:05:00|22263.9|22261.1|22269.4|22266.6|22279.9|22277.1|22260.9|22258.1|54
1745860200000|2025-04-28 17:10:00|22268.9|22266.1|22259.4|22256.6|22270.4|22267.6|22258.9|22256.1|44
1745860500000|2025-04-28 17:15:00|22259.9|22257.1|22269.4|22266.6|22271.9|22269.1|22252.4|22249.6|40
1745860800000|2025-04-28 17:20:00|22269.9|22267.1|22261.4|22258.6|22270.4|22267.6|22255.4|22252.6|16
1745861100000|2025-04-28 17:25:00|22261.9|22259.1|22241.9|22239.1|22271.4|22268.6|22240.9|22238.1|57
1745861400000|2025-04-28 17:30:00|22242.4|22239.6|22250.4|22247.6|22251.9|22249.1|22234.9|22232.1|60
1745861700000|2025-04-28 17:35:00|22249.9|22247.1|22263.4|22260.6|22265.4|22262.6|22240.9|22238.1|95
1745862000000|2025-04-28 17:40:00|22263.9|22261.1|22268.4|22265.6|22270.4|22267.6|22256.4|22253.6|70
1745862300000|2025-04-28 17:45:00|22267.9|22265.1|22280.4|22277.6|22281.4|22278.6|22265.9|22263.1|78
1745862600000|2025-04-28 17:50:00|22280.9|22278.1|22285.9|22283.1|22289.4|22286.6|22278.4|22275.6|33
1745862900000|2025-04-28 17:55:00|22285.4|22282.6|22299.4|22296.6|22301.4|22298.6|22283.9|22281.1|30
1745863200000|2025-04-28 18:00:00|22296.9|22294.1|22296.4|22293.6|22302.9|22300.1|22291.4|22288.6|30
1745863500000|2025-04-28 18:05:00|22295.9|22293.1|22295.4|22292.6|22303.9|22301.1|22292.9|22290.1|28
1745863800000|2025-04-28 18:10:00|22295.9|22293.1|22295.4|22292.6|22297.9|22295.1|22288.9|22286.1|23
1745864100000|2025-04-28 18:15:00|22296.4|22293.6|22291.4|22288.6|22303.4|22300.6|22289.4|22286.6|30
1745864400000|2025-04-28 18:20:00|22291.9|22289.1|22309.9|22307.1|22312.9|22310.1|22286.9|22284.1|65
1745864700000|2025-04-28 18:25:00|22309.4|22306.6|22315.4|22312.6|22320.9|22318.1|22306.4|22303.6|76
1745865000000|2025-04-28 18:30:00|22314.9|22312.1|22303.9|22301.1|22320.4|22317.6|22302.9|22300.1|29
1745865300000|2025-04-28 18:35:00|22304.4|22301.6|22312.4|22309.6|22316.9|22314.1|22298.4|22295.6|47
1745865600000|2025-04-28 18:40:00|22312.9|22310.1|22312.4|22309.6|22319.9|22317.1|22310.4|22307.6|18
1745865900000|2025-04-28 18:45:00|22312.9|22310.1|22317.4|22314.6|22322.9|22320.1|22308.9|22306.1|40
1745866200000|2025-04-28 18:50:00|22318.4|22315.6|22319.4|22316.6|22323.4|22320.6|22312.4|22309.6|53
1745866500000|2025-04-28 18:55:00|22318.9|22316.1|22310.4|22307.6|22320.4|22317.6|22310.4|22307.6|42
1745866800000|2025-04-28 19:00:00|22311.4|22308.6|22322.4|22319.6|22324.4|22321.6|22306.4|22303.6|45
1745867100000|2025-04-28 19:05:00|22321.9|22319.1|22331.9|22329.1|22333.4|22330.6|22316.9|22314.1|64
1745867400000|2025-04-28 19:10:00|22332.4|22329.6|22327.4|22324.6|22333.4|22330.6|22316.9|22314.1|40
1745867700000|2025-04-28 19:15:00|22327.9|22325.1|22336.9|22334.1|22339.4|22336.6|22326.9|22324.1|47
1745868000000|2025-04-28 19:20:00|22337.4|22334.6|22341.4|22338.6|22347.4|22344.6|22334.9|22332.1|96
1745868300000|2025-04-28 19:25:00|22340.9|22338.1|22339.4|22336.6|22342.9|22340.1|22330.9|22328.1|51
1745868600000|2025-04-28 19:30:00|22338.9|22336.1|22339.4|22336.6|22348.4|22345.6|22332.9|22330.1|78
1745868900000|2025-04-28 19:35:00|22338.9|22336.1|22334.4|22331.6|22340.4|22337.6|22322.4|22319.6|55
1745869200000|2025-04-28 19:40:00|22333.9|22331.1|22337.9|22335.1|22340.4|22337.6|22329.9|22327.1|45
1745869500000|2025-04-28 19:45:00|22336.9|22334.1|22338.4|22335.6|22342.9|22340.1|22333.9|22331.1|69
1745869800000|2025-04-28 19:50:00|22337.9|22335.1|22350.4|22347.6|22356.4|22353.6|22337.9|22335.1|210
1745870100000|2025-04-28 19:55:00|22349.9|22347.1|22340.9|22338.1|22356.9|22354.1|22335.4|22332.6|236
1745870400000|2025-04-28 20:00:00|22333.2|22326.2|22315.6|22308.6|22335.6|22328.6|22311.5|22304.5|9
1745870700000|2025-04-28 20:05:00|22314.8|22307.8|22318|22311|22322.9|22315.9|22313.2|22306.2|0
1745871000000|2025-04-28 20:10:00|22317.2|22310.2|22310.7|22303.7|22318.8|22311.8|22309.9|22302.9|0
1745871300000|2025-04-28 20:15:00|22311.5|22304.5|22311.5|22304.5|22316.4|22309.4|22309.9|22302.9|0
1745871600000|2025-04-28 20:20:00|22310.7|22303.7|22306.7|22299.7|22310.7|22303.7|22305.9|22298.9|0
1745871900000|2025-04-28 20:25:00|22307.5|22300.5|22309.9|22302.9|22314.8|22307.8|22307.5|22300.5|0
1745872200000|2025-04-28 20:30:00|22310.7|22303.7|22314.8|22307.8|22316.4|22309.4|22307.5|22300.5|0
1745872500000|2025-04-28 20:35:00|22314|22307|22314.8|22307.8|22317.2|22310.2|22312.3|22305.3|0
1745872800000|2025-04-28 20:40:00|22313.2|22306.2|22311.5|22304.5|22315.6|22308.6|22309.9|22302.9|0
1745873100000|2025-04-28 20:45:00|22310.7|22303.7|22308.3|22301.3|22311.5|22304.5|22306.7|22299.7|0
1745873400000|2025-04-28 20:50:00|22309.1|22302.1|22310.7|22303.7|22312.3|22305.3|22308.3|22301.3|0
1745873700000|2025-04-28 20:55:00|22309.9|22302.9|22311.7|22304.7|22312.3|22305.3|22306.7|22299.7|0
1745874000000|2025-04-28 21:00:00|22311.5|22304.5|22311.2|22304.2|22311.5|22304.5|22311.2|22304.2|0
1745874300000|2025-04-28 21:05:00|22311.1|22304.1|22307.7|22300.7|22311.1|22304.1|22307.5|22300.5|0
1745874600000|2025-04-28 21:10:00|22308.9|22301.9|22309.6|22302.6|22312.1|22305.1|22308.9|22301.9|0
1745874900000|2025-04-28 21:15:00|22307.3|22300.3|22304.9|22297.9|22307.4|22300.4|22304.7|22297.7|0
1745875200000|2025-04-28 21:20:00|22304.4|22297.4|22305.8|22298.8|22306.2|22299.2|22304.4|22297.4|0
1745875500000|2025-04-28 21:25:00|22306.1|22299.1|22306.2|22299.2|22306.2|22299.2|22304.9|22297.9|0
1745875800000|2025-04-28 21:30:00|22306.3|22299.3|22305.5|22298.5|22306.8|22299.8|22305.5|22298.5|0
1745876100000|2025-04-28 21:35:00|22305.3|22298.3|22306.3|22299.3|22306.3|22299.3|22305.3|22298.3|0
1745876400000|2025-04-28 21:40:00|22307.5|22300.5|22304.4|22297.4|22307.5|22300.5|22302.8|22295.8|0
1745876700000|2025-04-28 21:45:00|22304.6|22297.6|22305.4|22298.4|22305.4|22298.4|22303.9|22296.9|0
1745877000000|2025-04-28 21:50:00|22305.8|22298.8|22308|22301|22308|22301|22304.7|22297.7|0
1745877300000|2025-04-28 21:55:00|22307.9|22300.9|22304.2|22297.2|22310.4|22303.4|22304.2|22297.2|0
1745877600000|2025-04-28 22:00:00|22309.5|22302.5|22308.3|22301.3|22311.5|22304.5|22304.3|22297.3|0
1745877900000|2025-04-28 22:05:00|22307.9|22300.9|22319.2|22312.2|22320.4|22313.4|22307.5|22300.5|0
1745878200000|2025-04-28 22:10:00|22319.6|22312.6|22306.1|22299.1|22320.8|22313.8|22302.9|22295.9|0
1745878500000|2025-04-28 22:15:00|22305.7|22298.7|22303.3|22296.3|22306.7|22299.7|22300.6|22293.6|0
1745878800000|2025-04-28 22:20:00|22304.1|22297.1|22302.2|22295.2|22304.1|22297.1|22296|22289|0
1745879100000|2025-04-28 22:25:00|22303|22296|22304.3|22297.3|22305.9|22298.9|22302.2|22295.2|0
1745879400000|2025-04-28 22:30:00|22304.7|22297.7|22314.9|22307.9|22317.3|22310.3|22303.9|22296.9|0
1745879700000|2025-04-28 22:35:00|22314.5|22307.5|22311.7|22304.7|22315.3|22308.3|22310.5|22303.5|0
1745880000000|2025-04-28 22:40:00|22312.1|22305.1|22302.1|22295.1|22312.1|22305.1|22293.9|22286.9|0
1745880300000|2025-04-28 22:45:00|22302.4|22295.4|22308.5|22301.5|22308.5|22301.5|22300.4|22293.4|0
1745880600000|2025-04-28 22:50:00|22309.4|22302.4|22310.1|22303.1|22313.4|22306.4|22306.1|22299.1|0
1745880900000|2025-04-28 22:55:00|22309.7|22302.7|22313.4|22306.4|22314.2|22307.2|22309.3|22302.3|0
1745881200000|2025-04-28 23:00:00|22313.8|22306.8|22322.5|22315.5|22329|22322|22308.1|22301.1|0
1745881500000|2025-04-28 23:05:00|22322.1|22315.1|22324.8|22317.8|22331.1|22324.1|22314.4|22307.4|0
1745881800000|2025-04-28 23:10:00|22324.4|22317.4|22327.2|22320.2|22330|22323|22323.9|22316.9|0
1745882100000|2025-04-28 23:15:00|22327.6|22320.6|22324.7|22317.7|22342.8|22335.8|22321.8|22314.8|0
1745882400000|2025-04-28 23:20:00|22324.3|22317.3|22324.5|22317.5|22325.9|22318.9|22320.1|22313.1|0
1745882700000|2025-04-28 23:25:00|22324.9|22317.9|22333.5|22326.5|22339.2|22332.2|22324.1|22317.1|0
1745883000000|2025-04-28 23:30:00|22333.9|22326.9|22336.4|22329.4|22338.8|22331.8|22333.1|22326.1|0
1745883300000|2025-04-28 23:35:00|22337.2|22330.2|22338.7|22331.7|22338.7|22331.7|22333.9|22326.9|0
1745883600000|2025-04-28 23:40:00|22337.9|22330.9|22340.3|22333.3|22341.9|22334.9|22337.1|22330.1|0
1745883900000|2025-04-28 23:45:00|22340.7|22333.7|22344.8|22337.8|22346.8|22339.8|22340.3|22333.3|0
1745884200000|2025-04-28 23:50:00|22345.3|22338.3|22346.8|22339.8|22346.8|22339.8|22342.8|22335.8|0
1745884500000|2025-04-28 23:55:00|22347.6|22340.6|22350.9|22343.9|22351.7|22344.7|22345.6|22338.6|0
1745884800000|2025-04-29 00:00:00|22351.3|22344.3|22336.6|22329.6|22355|22348|22336.2|22329.2|0
1745885100000|2025-04-29 00:05:00|22337|22330|22335|22328|22337|22330|22332.5|22325.5|0
1745885400000|2025-04-29 00:10:00|22334.2|22327.2|22327.7|22320.7|22338.7|22331.7|22325.3|22318.3|0
1745885700000|2025-04-29 00:15:00|22328.6|22321.6|22326.6|22321.6|22346.6|22341.6|22324.6|22319.6|87
1745886000000|2025-04-29 00:20:00|22327.1|22322.1|22330.1|22325.1|22332.1|22327.1|22321.6|22316.6|10
1745886300000|2025-04-29 00:25:00|22329.6|22324.6|22327.6|22322.6|22334.6|22329.6|22321.1|22316.1|19
1745886600000|2025-04-29 00:30:00|22326.1|22321.1|22332.1|22327.1|22339.6|22334.6|22326.1|22321.1|7
1745886900000|2025-04-29 00:35:00|22332.6|22327.6|22337.1|22332.1|22341.1|22336.1|22329.1|22324.1|4
1745887200000|2025-04-29 00:40:00|22336.6|22331.6|22336.1|22331.1|22338.6|22333.6|22332.1|22327.1|9
1745887500000|2025-04-29 00:45:00|22335.6|22330.6|22342.6|22337.6|22346.1|22341.1|22335.6|22330.6|16
1745887800000|2025-04-29 00:50:00|22343.1|22338.1|22345.6|22340.6|22347.1|22342.1|22342.1|22337.1|7
1745888100000|2025-04-29 00:55:00|22346.1|22341.1|22341.1|22336.1|22346.6|22341.6|22337.1|22332.1|4
1745888400000|2025-04-29 01:00:00|22339.6|22334.6|22339.1|22334.1|22342.1|22337.1|22334.1|22329.1|6
1745888700000|2025-04-29 01:05:00|22339.6|22334.6|22336.1|22331.1|22343.6|22338.6|22332.1|22327.1|6
1745889000000|2025-04-29 01:10:00|22336.6|22331.6|22326.6|22321.6|22343.1|22338.1|22325.6|22320.6|13
1745889300000|2025-04-29 01:15:00|22326.1|22321.1|22328.1|22323.1|22332.6|22327.6|22323.6|22318.6|29
1745889600000|2025-04-29 01:20:00|22327.6|22322.6|22325.6|22320.6|22330.1|22325.1|22320.6|22315.6|15
1745889900000|2025-04-29 01:25:00|22325.1|22320.1|22319.6|22314.6|22330.1|22325.1|22319.1|22314.1|21
1745890200000|2025-04-29 01:30:00|22319.1|22314.1|22311.6|22306.6|22319.1|22314.1|22311.6|22306.6|12
1745890500000|2025-04-29 01:35:00|22312.1|22307.1|22317.6|22312.6|22320.1|22315.1|22311.6|22306.6|3
1745890800000|2025-04-29 01:40:00|22318.1|22313.1|22332.1|22327.1|22332.6|22327.6|22317.6|22312.6|8
1745891100000|2025-04-29 01:45:00|22332.6|22327.6|22326.1|22321.1|22334.1|22329.1|22323.1|22318.1|38
1745891400000|2025-04-29 01:50:00|22326.6|22321.6|22319.6|22314.6|22327.6|22322.6|22318.1|22313.1|8
1745891700000|2025-04-29 01:55:00|22319.1|22314.1|22326.1|22321.1|22332.6|22327.6|22319.1|22314.1|8
1745892000000|2025-04-29 02:00:00|22327.1|22322.1|22342.6|22337.6|22345.1|22340.1|22327.1|22322.1|64
1745892300000|2025-04-29 02:05:00|22342.1|22337.1|22334.6|22329.6|22343.6|22338.6|22333.6|22328.6|7
1745892600000|2025-04-29 02:10:00|22335.1|22330.1|22339.6|22334.6|22343.6|22338.6|22334.1|22329.1|24
1745892900000|2025-04-29 02:15:00|22340.1|22335.1|22333.6|22328.6|22343.1|22338.1|22331.6|22326.6|10
1745893200000|2025-04-29 02:20:00|22334.1|22329.1|22334.1|22329.1|22334.6|22329.6|22330.1|22325.1|2
1745893500000|2025-04-29 02:25:00|22333.1|22328.1|22329.1|22324.1|22339.1|22334.1|22327.1|22322.1|23
1745893800000|2025-04-29 02:30:00|22328.6|22323.6|22328.1|22323.1|22329.1|22324.1|22319.6|22314.6|10
1745894100000|2025-04-29 02:35:00|22328.6|22323.6|22331.6|22326.6|22337.1|22332.1|22328.6|22323.6|13
1745894400000|2025-04-29 02:40:00|22331.1|22326.1|22314.6|22309.6|22331.6|22326.6|22314.6|22309.6|12
1745894700000|2025-04-29 02:45:00|22313.6|22308.6|22307.6|22302.6|22315.1|22310.1|22301.1|22296.1|28
1745895000000|2025-04-29 02:50:00|22308.1|22303.1|22312.6|22307.6|22315.6|22310.6|22307.1|22302.1|17
1745895300000|2025-04-29 02:55:00|22313.1|22308.1|22318.1|22313.1|22326.6|22321.6|22313.1|22308.1|24
1745895600000|2025-04-29 03:00:00|22318.6|22313.6|22316.6|22311.6|22321.6|22316.6|22313.6|22308.6|3
1745895900000|2025-04-29 03:05:00|22316.1|22311.1|22318.1|22313.1|22320.6|22315.6|22311.6|22306.6|0
1745896200000|2025-04-29 03:10:00|22318.6|22313.6|22308.6|22303.6|22321.6|22316.6|22307.1|22302.1|5
1745896500000|2025-04-29 03:15:00|22309.1|22304.1|22308.1|22303.1|22311.1|22306.1|22303.6|22298.6|0
1745896800000|2025-04-29 03:20:00|22308.6|22303.6|22319.6|22314.6|22323.6|22318.6|22308.1|22303.1|7
1745897100000|2025-04-29 03:25:00|22320.1|22315.1|22321.6|22316.6|22323.6|22318.6|22320.1|22315.1|0
1745897400000|2025-04-29 03:30:00|22320.6|22315.6|22322.1|22317.1|22326.1|22321.1|22320.6|22315.6|0
1745897700000|2025-04-29 03:35:00|22321.6|22316.6|22320.6|22315.6|22323.1|22318.1|22318.1|22313.1|0
1745898000000|2025-04-29 03:40:00|22321.1|22316.1|22320.1|22315.1|22322.6|22317.6|22317.6|22312.6|0
1745898300000|2025-04-29 03:45:00|22321.1|22316.1|22315.6|22310.6|22324.6|22319.6|22312.1|22307.1|19
1745898600000|2025-04-29 03:50:00|22315.1|22310.1|22322.6|22317.6|22324.6|22319.6|22315.1|22310.1|12
1745898900000|2025-04-29 03:55:00|22322.1|22317.1|22320.1|22315.1|22324.6|22319.6|22317.6|22312.6|5
1745899200000|2025-04-29 04:00:00|22320.6|22315.6|22314.6|22309.6|22322.1|22317.1|22312.6|22307.6|2
1745899500000|2025-04-29 04:05:00|22314.1|22309.1|22311.6|22306.6|22316.1|22311.1|22309.6|22304.6|8
1745899800000|2025-04-29 04:10:00|22311.1|22306.1|22301.1|22296.1|22316.6|22311.6|22294.1|22289.1|12
1745900100000|2025-04-29 04:15:00|22302.1|22297.1|22307.6|22302.6|22310.1|22305.1|22298.6|22293.6|12
1745900400000|2025-04-29 04:20:00|22308.1|22303.1|22315.6|22310.6|22318.1|22313.1|22307.1|22302.1|17
1745900700000|2025-04-29 04:25:00|22316.1|22311.1|22320.1|22315.1|22327.6|22322.6|22316.1|22311.1|20
1745901000000|2025-04-29 04:30:00|22319.1|22314.1|22326.1|22321.1|22327.1|22322.1|22319.1|22314.1|3
1745901300000|2025-04-29 04:35:00|22325.6|22320.6|22318.6|22313.6|22328.1|22323.1|22317.1|22312.1|54
1745901600000|2025-04-29 04:40:00|22318.1|22313.1|22312.6|22307.6|22318.1|22313.1|22310.6|22305.6|3
1745901900000|2025-04-29 04:45:00|22312.1|22307.1|22299.6|22294.6|22312.1|22307.1|22294.1|22289.1|32
1745902200000|2025-04-29 04:50:00|22300.1|22295.1|22304.6|22299.6|22307.6|22302.6|22296.6|22291.6|42
1745902500000|2025-04-29 04:55:00|22306.6|22301.6|22307.6|22302.6|22312.1|22307.1|22304.6|22299.6|6
1745902800000|2025-04-29 05:00:00|22307.1|22302.1|22311.1|22306.1|22312.1|22307.1|22304.6|22299.6|30
1745903100000|2025-04-29 05:05:00|22312.1|22307.1|22329.6|22324.6|22331.1|22326.1|22310.6|22305.6|44
1745903400000|2025-04-29 05:10:00|22330.1|22325.1|22321.6|22316.6|22330.1|22325.1|22314.6|22309.6|49
1745903700000|2025-04-29 05:15:00|22322.1|22317.1|22320.6|22315.6|22325.1|22320.1|22316.1|22311.1|51
1745904000000|2025-04-29 05:20:00|22321.1|22316.1|22322.1|22317.1|22326.1|22321.1|22308.6|22303.6|60
1745904300000|2025-04-29 05:25:00|22321.6|22316.6|22312.6|22307.6|22326.6|22321.6|22309.6|22304.6|36
1745904600000|2025-04-29 05:30:00|22312.1|22307.1|22314.6|22309.6|22318.6|22313.6|22302.6|22297.6|50
1745904900000|2025-04-29 05:35:00|22314.1|22309.1|22323.6|22318.6|22325.1|22320.1|22314.1|22309.1|25
1745905200000|2025-04-29 05:40:00|22324.1|22319.1|22318.6|22313.6|22325.1|22320.1|22315.6|22310.6|10
1745905500000|2025-04-29 05:45:00|22318.1|22313.1|22335.1|22330.1|22335.1|22330.1|22317.1|22312.1|18
1745905800000|2025-04-29 05:50:00|22334.6|22329.6|22327.6|22322.6|22341.1|22336.1|22324.6|22319.6|28
1745906100000|2025-04-29 05:55:00|22328.1|22323.1|22321.6|22316.6|22335.1|22330.1|22320.6|22315.6|11
1745906400000|2025-04-29 06:00:00|22320.5|22317.7|22332.5|22329.7|22333.5|22330.7|22307|22304.2|145
1745906700000|2025-04-29 06:05:00|22332|22329.2|22328|22325.2|22344.5|22341.7|22324.5|22321.7|76
1745907000000|2025-04-29 06:10:00|22327.5|22324.7|22332.5|22329.7|22337.5|22334.7|22320.5|22317.7|58
1745907300000|2025-04-29 06:15:00|22333|22330.2|22336|22333.2|22337.5|22334.7|22328.5|22325.7|57
1745907600000|2025-04-29 06:20:00|22335.5|22332.7|22330.5|22327.7|22340|22337.2|22325.5|22322.7|118
1745907900000|2025-04-29 06:25:00|22331|22328.2|22339|22336.2|22346|22343.2|22331|22328.2|64
1745908200000|2025-04-29 06:30:00|22339.5|22336.7|22348|22345.2|22350|22347.2|22337|22334.2|107
1745908500000|2025-04-29 06:35:00|22348.5|22345.7|22353.5|22350.7|22357.5|22354.7|22348|22345.2|126
1745908800000|2025-04-29 06:40:00|22354|22351.2|22363.5|22360.7|22364.5|22361.7|22350.5|22347.7|154
1745909100000|2025-04-29 06:45:00|22363|22360.2|22354|22351.2|22366.5|22363.7|22352|22349.2|54
1745909400000|2025-04-29 06:50:00|22354.5|22351.7|22353.5|22350.7|22364|22361.2|22350.5|22347.7|64
1745909700000|2025-04-29 06:55:00|22353|22350.2|22349.5|22346.7|22358|22355.2|22348.5|22345.7|137
1745910000000|2025-04-29 07:00:00|22348.8|22347.4|22365.3|22363.9|22408.3|22406.9|22348.8|22347.4|1217
1745910300000|2025-04-29 07:05:00|22364.8|22363.4|22390.3|22388.9|22394.3|22392.9|22359.3|22357.9|479
1745910600000|2025-04-29 07:10:00|22390.8|22389.4|22383.3|22381.9|22396.3|22394.9|22372.8|22371.4|367
1745910900000|2025-04-29 07:15:00|22382.3|22380.9|22373.8|22372.4|22389.3|22387.9|22363.8|22362.4|358
1745911200000|2025-04-29 07:20:00|22375.7|22374.3|22379.2|22377.8|22382.7|22381.3|22369.2|22367.8|161
1745911500000|2025-04-29 07:25:00|22379.7|22378.3|22378.7|22377.3|22392.2|22390.8|22374.2|22372.8|263
1745911800000|2025-04-29 07:30:00|22378.3|22376.9|22365.8|22364.4|22390.8|22389.4|22354.8|22353.4|299
1745912100000|2025-04-29 07:35:00|22365.3|22363.9|22362.8|22361.4|22373.8|22372.4|22356.3|22354.9|155
1745912400000|2025-04-29 07:40:00|22364.4|22363|22384.9|22383.5|22395.9|22394.5|22363.4|22362|214
1745912700000|2025-04-29 07:45:00|22384.4|22383|22408.4|22407|22419.9|22418.5|22382.9|22381.5|259
1745913000000|2025-04-29 07:50:00|22407|22405.6|22418|22416.6|22423.5|22422.1|22406.5|22405.1|135
1745913300000|2025-04-29 07:55:00|22412.5|22411.1|22409|22407.6|22421|22419.6|22400.5|22399.1|196
1745913600000|2025-04-29 08:00:00|22409.3|22407.9|22380.4|22379|22410.8|22409.4|22379.3|22377.9|248
1745913900000|2025-04-29 08:05:00|22379.9|22378.5|22387.9|22386.5|22390.9|22389.5|22374.4|22373|151
1745914200000|2025-04-29 08:10:00|22388.1|22386.7|22351.6|22350.2|22393.6|22392.2|22345.6|22344.2|267
1745914500000|2025-04-29 08:15:00|22352.6|22351.2|22368.1|22366.7|22377.1|22375.7|22344.6|22343.2|254
1745914800000|2025-04-29 08:20:00|22368.4|22367|22362.4|22361|22370.4|22369|22358.4|22357|156
1745915100000|2025-04-29 08:25:00|22361.9|22360.5|22386.9|22385.5|22389.4|22388|22360.9|22359.5|162
1745915400000|2025-04-29 08:30:00|22387.4|22386|22395.9|22394.5|22403.9|22402.5|22387.4|22386|158
1745915700000|2025-04-29 08:35:00|22394.4|22393|22400.4|22399|22409.4|22408|22391.4|22390|96
1745916000000|2025-04-29 08:40:00|22399.5|22398.1|22398|22396.6|22405.5|22404.1|22393.5|22392.1|101
1745916300000|2025-04-29 08:45:00|22398.5|22397.1|22420.5|22419.1|22433|22431.6|22396.5|22395.1|195
1745916600000|2025-04-29 08:50:00|22419.5|22418.1|22414|22412.6|22426|22424.6|22411.5|22410.1|136
1745916900000|2025-04-29 08:55:00|22414.5|22413.1|22416|22414.6|22422.5|22421.1|22411|22409.6|56
1745917200000|2025-04-29 09:00:00|22416.9|22415.5|22417.4|22416|22427.4|22426|22410.4|22409|225
1745917500000|2025-04-29 09:05:00|22418.4|22417|22416.9|22415.5|22428.4|22427|22412.4|22411|84
1745917800000|2025-04-29 09:10:00|22416.5|22415.1|22434.5|22433.1|22441|22439.6|22414|22412.6|160
1745918100000|2025-04-29 09:15:00|22435|22433.6|22418|22416.6|22437.5|22436.1|22405.5|22404.1|160
1745918400000|2025-04-29 09:20:00|22419.7|22418.3|22387.7|22386.3|22425.7|22424.3|22381.7|22380.3|247
1745918700000|2025-04-29 09:25:00|22387.2|22385.8|22409.2|22407.8|22412.2|22410.8|22386.2|22384.8|185
1745919000000|2025-04-29 09:30:00|22410.6|22409.2|22427.6|22426.2|22428.1|22426.7|22404.6|22403.2|83
1745919300000|2025-04-29 09:35:00|22428.1|22426.7|22439.1|22437.7|22441.1|22439.7|22427.6|22426.2|160
1745919600000|2025-04-29 09:40:00|22438.6|22437.2|22433.1|22431.7|22438.6|22437.2|22427.1|22425.7|112
1745919900000|2025-04-29 09:45:00|22433.6|22432.2|22427.6|22426.2|22438.6|22437.2|22424.1|22422.7|148
1745920200000|2025-04-29 09:50:00|22426.4|22425|22433.4|22432|22442.9|22441.5|22420.9|22419.5|156
1745920500000|2025-04-29 09:55:00|22432.9|22431.5|22425.4|22424|22439.9|22438.5|22422.4|22421|94
1745920800000|2025-04-29 10:00:00|22425.8|22424.4|22421.3|22419.9|22429.8|22428.4|22418.3|22416.9|98
1745921100000|2025-04-29 10:05:00|22421.8|22420.4|22427.3|22425.9|22436.3|22434.9|22420.3|22418.9|94
1745921400000|2025-04-29 10:10:00|22426.5|22425.1|22432.5|22431.1|22439|22437.6|22420.5|22419.1|62
1745921700000|2025-04-29 10:15:00|22432|22430.6|22435|22433.6|22438|22436.6|22430.5|22429.1|74
1745922000000|2025-04-29 10:20:00|22435.4|22434|22451.9|22450.5|22458.4|22457|22433.4|22432|320
1745922300000|2025-04-29 10:25:00|22452.4|22451|22449.4|22448|22452.9|22451.5|22443.9|22442.5|61
1745922600000|2025-04-29 10:30:00|22449.9|22448.5|22410.4|22409|22452.9|22451.5|22405.9|22404.5|299
1745922900000|2025-04-29 10:35:00|22410.9|22409.5|22412.4|22411|22423.4|22422|22408.9|22407.5|130
1745923200000|2025-04-29 10:40:00|22413.4|22412|22418.9|22417.5|22423.9|22422.5|22408.9|22407.5|117
1745923500000|2025-04-29 10:45:00|22419.4|22418|22392.9|22391.5|22421.4|22420|22375.4|22374|207
1745923800000|2025-04-29 10:50:00|22392|22390.6|22379|22377.6|22396|22394.6|22376.5|22375.1|186
1745924100000|2025-04-29 10:55:00|22380|22378.6|22404.5|22403.1|22410|22408.6|22377.5|22376.1|254
1745924400000|2025-04-29 11:00:00|22404.2|22402.8|22392.2|22390.8|22404.7|22403.3|22383.7|22382.3|137
1745924700000|2025-04-29 11:05:00|22391.7|22390.3|22389.2|22387.8|22396.2|22394.8|22378.2|22376.8|75
1745925000000|2025-04-29 11:10:00|22391.2|22389.8|22393.2|22391.8|22397.2|22395.8|22383.2|22381.8|115
1745925300000|2025-04-29 11:15:00|22392.7|22391.3|22392.2|22390.8|22405.2|22403.8|22391.2|22389.8|245
1745925600000|2025-04-29 11:20:00|22392.3|22390.9|22382.8|22381.4|22396.8|22395.4|22378.3|22376.9|66
1745925900000|2025-04-29 11:25:00|22381.3|22379.9|22384.8|22383.4|22391.3|22389.9|22375.8|22374.4|62
1745926200000|2025-04-29 11:30:00|22383.8|22382.4|22398.3|22396.9|22398.8|22397.4|22380.8|22379.4|92
1745926500000|2025-04-29 11:35:00|22397.8|22396.4|22397.8|22396.4|22405.3|22403.9|22390.8|22389.4|49
1745926800000|2025-04-29 11:40:00|22398.2|22396.8|22388.7|22387.3|22408.7|22407.3|22385.2|22383.8|45
1745927100000|2025-04-29 11:45:00|22388.2|22386.8|22427.7|22426.3|22427.7|22426.3|22388.2|22386.8|168
1745927400000|2025-04-29 11:50:00|22427.2|22425.8|22433.8|22432.4|22436.8|22435.4|22418.8|22417.4|141
1745927700000|2025-04-29 11:55:00|22434.3|22432.9|22439.3|22437.9|22443.3|22441.9|22431.8|22430.4|143
1745928000000|2025-04-29 12:00:00|22439.1|22437.7|22444.1|22442.7|22448.6|22447.2|22429.1|22427.7|157
1745928300000|2025-04-29 12:05:00|22444.6|22443.2|22427.1|22425.7|22446.1|22444.7|22425.6|22424.2|186
1745928600000|2025-04-29 12:10:00|22428.4|22427|22436.9|22435.5|22441.4|22440|22419.4|22418|253
1745928900000|2025-04-29 12:15:00|22436.4|22435|22411.4|22410|22437.4|22436|22401.4|22400|187
1745929200000|2025-04-29 12:20:00|22412.2|22410.8|22401.2|22399.8|22413.2|22411.8|22397.7|22396.3|138
1745929500000|2025-04-29 12:25:00|22400.7|22399.3|22393.7|22392.3|22403.7|22402.3|22387.7|22386.3|173
1745929800000|2025-04-29 12:30:00|22393|22391.6|22393.5|22392.1|22397.5|22396.1|22377.5|22376.1|170
1745930100000|2025-04-29 12:35:00|22393|22391.6|22393.5|22392.1|22401|22399.6|22375.5|22374.1|105
1745930400000|2025-04-29 12:40:00|22392.5|22391.1|22411.5|22410.1|22414.5|22413.1|22391|22389.6|94
1745930700000|2025-04-29 12:45:00|22411|22409.6|22407|22405.6|22420|22418.6|22394|22392.6|187
1745931000000|2025-04-29 12:50:00|22407.5|22406.1|22404.2|22402.8|22418.2|22416.8|22394.2|22392.8|139
1745931300000|2025-04-29 12:55:00|22403.7|22402.3|22397.2|22395.8|22405.7|22404.3|22388.2|22386.8|128
1745931600000|2025-04-29 13:00:00|22397.7|22396.3|22322.7|22321.3|22400.7|22399.3|22318.2|22316.8|573
1745931900000|2025-04-29 13:05:00|22322.2|22320.8|22340.2|22338.8|22351.7|22350.3|22318.2|22316.8|267
1745932200000|2025-04-29 13:10:00|22339.9|22338.5|22355.9|22354.5|22357.9|22356.5|22330.9|22329.5|158
1745932500000|2025-04-29 13:15:00|22355.4|22354|22336.4|22335|22361.9|22360.5|22335.4|22334|191
1745932800000|2025-04-29 13:20:00|22335.5|22334.1|22351|22349.6|22361.5|22360.1|22331.5|22330.1|186
1745933100000|2025-04-29 13:25:00|22350.5|22349.1|22359|22357.6|22366|22364.6|22343.5|22342.1|117
1745933400000|2025-04-29 13:30:00|22359.1|22357.7|22367.6|22366.2|22379.6|22378.2|22354.6|22353.2|269
1745933700000|2025-04-29 13:35:00|22367.1|22365.7|22379.1|22377.7|22382.6|22381.2|22358.1|22356.7|197
1745934000000|2025-04-29 13:40:00|22379.7|22378.3|22394.7|22393.3|22405.7|22404.3|22378.2|22376.8|200
1745934300000|2025-04-29 13:45:00|22395.7|22394.3|22402.2|22400.8|22403.7|22402.3|22385.7|22384.3|144
1745934600000|2025-04-29 13:50:00|22401.7|22400.3|22406.5|22405.1|22438.5|22437.1|22400|22398.6|365
1745934900000|2025-04-29 13:55:00|22405.5|22404.1|22401.5|22400.1|22421|22419.6|22399.5|22398.1|169
1745935200000|2025-04-29 14:00:00|22401.8|22400.4|22423.8|22422.4|22423.8|22422.4|22389.3|22387.9|256
1745935500000|2025-04-29 14:05:00|22423.3|22421.9|22428.8|22427.4|22439.3|22437.9|22418.3|22416.9|256
1745935800000|2025-04-29 14:10:00|22427.2|22425.8|22428.7|22427.3|22433.7|22432.3|22421.2|22419.8|186
1745936100000|2025-04-29 14:15:00|22429.2|22427.8|22414.7|22413.3|22436.7|22435.3|22404.2|22402.8|488
1745936400000|2025-04-29 14:20:00|22416|22414.6|22404|22402.6|22417|22415.6|22396.5|22395.1|163
1745936700000|2025-04-29 14:25:00|22403.5|22402.1|22398|22396.6|22406.5|22405.1|22386|22384.6|164
1745937000000|2025-04-29 14:30:00|22397.1|22395.7|22393.1|22391.7|22401.1|22399.7|22388.1|22386.7|111
1745937300000|2025-04-29 14:35:00|22393.6|22392.2|22416.1|22414.7|22418.1|22416.7|22386.1|22384.7|129
1745937600000|2025-04-29 14:40:00|22415.2|22413.8|22432.7|22431.3|22433.7|22432.3|22412.7|22411.3|144
1745937900000|2025-04-29 14:45:00|22433.2|22431.8|22435.7|22434.3|22437.7|22436.3|22428.7|22427.3|116
1745938200000|2025-04-29 14:50:00|22436.2|22434.8|22433.7|22432.3|22437.2|22435.8|22426.7|22425.3|77
1745938500000|2025-04-29 14:55:00|22434.2|22432.8|22441.2|22439.8|22443.2|22441.8|22432.7|22431.3|185
1745938800000|2025-04-29 15:00:00|22440.7|22439.3|22432.2|22430.8|22449.2|22447.8|22429.2|22427.8|208
1745939100000|2025-04-29 15:05:00|22432.7|22431.3|22435.2|22433.8|22443.2|22441.8|22431.2|22429.8|133
1745939400000|2025-04-29 15:10:00|22435.7|22434.3|22438.2|22436.8|22442.7|22441.3|22432.2|22430.8|116
1745939700000|2025-04-29 15:15:00|22439.7|22438.3|22433.2|22431.8|22442.7|22441.3|22425.2|22423.8|238
1745940000000|2025-04-29 15:20:00|22433.7|22432.3|22430.2|22428.8|22441.2|22439.8|22427.2|22425.8|239
1745940300000|2025-04-29 15:25:00|22432.2|22430.8|22449.2|22447.8|22453.2|22451.8|22427.2|22425.8|433
1745940600000|2025-04-29 15:30:00|22449.9|22447.1|22433.4|22430.6|22453.4|22450.6|22423.9|22421.1|655
1745940900000|2025-04-29 15:35:00|22434.4|22431.6|22436.9|22434.1|22436.9|22434.1|22413.9|22411.1|383
1745941200000|2025-04-29 15:40:00|22435.9|22433.1|22439.4|22436.6|22443.4|22440.6|22432.9|22430.1|134
1745941500000|2025-04-29 15:45:00|22438.9|22436.1|22442.9|22440.1|22451.4|22448.6|22438.9|22436.1|86
1745941800000|2025-04-29 15:50:00|22441.9|22439.1|22444.4|22441.6|22448.4|22445.6|22433.9|22431.1|108
1745942100000|2025-04-29 15:55:00|22443.9|22441.1|22434.4|22431.6|22447.9|22445.1|22428.4|22425.6|94
1745942400000|2025-04-29 16:00:00|22434.9|22432.1|22455.9|22453.1|22462.9|22460.1|22434.4|22431.6|204
1745942700000|2025-04-29 16:05:00|22456.4|22453.6|22464.9|22462.1|22467.4|22464.6|22449.4|22446.6|113
1745943000000|2025-04-29 16:10:00|22465.4|22462.6|22470.4|22467.6|22473.4|22470.6|22461.9|22459.1|119
1745943300000|2025-04-29 16:15:00|22470.9|22468.1|22452.4|22449.6|22473.4|22470.6|22450.4|22447.6|109
1745943600000|2025-04-29 16:20:00|22451.9|22449.1|22455.9|22453.1|22464.9|22462.1|22448.4|22445.6|104
1745943900000|2025-04-29 16:25:00|22455.4|22452.6|22459.4|22456.6|22461.4|22458.6|22449.4|22446.6|46
1745944200000|2025-04-29 16:30:00|22459.9|22457.1|22465.9|22463.1|22466.4|22463.6|22448.9|22446.1|79
1745944500000|2025-04-29 16:35:00|22466.4|22463.6|22451.4|22448.6|22472.9|22470.1|22447.9|22445.1|61
1745944800000|2025-04-29 16:40:00|22451.9|22449.1|22454.9|22452.1|22464.9|22462.1|22451.4|22448.6|36
1745945100000|2025-04-29 16:45:00|22454.4|22451.6|22422.9|22420.1|22456.4|22453.6|22410.4|22407.6|151
1745945400000|2025-04-29 16:50:00|22423.4|22420.6|22431.4|22428.6|22436.9|22434.1|22418.9|22416.1|59
1745945700000|2025-04-29 16:55:00|22431.9|22429.1|22429.4|22426.6|22433.4|22430.6|22412.9|22410.1|76
1745946000000|2025-04-29 17:00:00|22429.9|22427.1|22442.4|22439.6|22443.4|22440.6|22421.9|22419.1|36
1745946300000|2025-04-29 17:05:00|22442.9|22440.1|22442.4|22439.6|22450.4|22447.6|22437.9|22435.1|28
1745946600000|2025-04-29 17:10:00|22442.9|22440.1|22448.4|22445.6|22448.4|22445.6|22435.4|22432.6|11
1745946900000|2025-04-29 17:15:00|22447.9|22445.1|22464.9|22462.1|22466.4|22463.6|22446.9|22444.1|26
1745947200000|2025-04-29 17:20:00|22464.4|22461.6|22465.4|22462.6|22471.9|22469.1|22460.4|22457.6|76
1745947500000|2025-04-29 17:25:00|22464.9|22462.1|22459.9|22457.1|22466.4|22463.6|22452.4|22449.6|60
1745947800000|2025-04-29 17:30:00|22459.4|22456.6|22462.4|22459.6|22464.9|22462.1|22456.9|22454.1|31
1745948100000|2025-04-29 17:35:00|22461.9|22459.1|22474.4|22471.6|22474.9|22472.1|22459.9|22457.1|58
1745948400000|2025-04-29 17:40:00|22473.9|22471.1|22482.9|22480.1|22482.9|22480.1|22471.9|22469.1|81
1745948700000|2025-04-29 17:45:00|22481.9|22479.1|22492.9|22490.1|22496.9|22494.1|22475.4|22472.6|194
1745949000000|2025-04-29 17:50:00|22492.4|22489.6|22493.4|22490.6|22502.9|22500.1|22486.4|22483.6|198
1745949300000|2025-04-29 17:55:00|22493.9|22491.1|22494.9|22492.1|22499.9|22497.1|22491.9|22489.1|81
1745949600000|2025-04-29 18:00:00|22495.4|22492.6|22498.9|22496.1|22499.4|22496.6|22491.9|22489.1|58
1745949900000|2025-04-29 18:05:00|22498.4|22495.6|22493.9|22491.1|22500.9|22498.1|22483.4|22480.6|169
1745950200000|2025-04-29 18:10:00|22492.4|22489.6|22486.4|22483.6|22492.4|22489.6|22479.4|22476.6|97
1745950500000|2025-04-29 18:15:00|22485.9|22483.1|22487.4|22484.6|22494.4|22491.6|22484.4|22481.6|42
1745950800000|2025-04-29 18:20:00|22487.9|22485.1|22481.4|22478.6|22492.9|22490.1|22474.4|22471.6|73
1745951100000|2025-04-29 18:25:00|22481.9|22479.1|22492.9|22490.1|22497.9|22495.1|22479.4|22476.6|49
1745951400000|2025-04-29 18:30:00|22493.4|22490.6|22497.4|22494.6|22499.9|22497.1|22490.9|22488.1|30
1745951700000|2025-04-29 18:35:00|22497.9|22495.1|22504.9|22502.1|22508.9|22506.1|22494.9|22492.1|64
1745952000000|2025-04-29 18:40:00|22505.4|22502.6|22508.4|22505.6|22509.4|22506.6|22496.9|22494.1|67
1745952300000|2025-04-29 18:45:00|22508.9|22506.1|22507.4|22504.6|22509.4|22506.6|22501.4|22498.6|65
1745952600000|2025-04-29 18:50:00|22506.9|22504.1|22506.9|22504.1|22509.4|22506.6|22495.4|22492.6|40
1745952900000|2025-04-29 18:55:00|22507.4|22504.6|22498.9|22496.1|22509.9|22507.1|22496.4|22493.6|21
1745953200000|2025-04-29 19:00:00|22498.4|22495.6|22495.9|22493.1|22505.9|22503.1|22493.9|22491.1|29
1745953500000|2025-04-29 19:05:00|22496.4|22493.6|22497.4|22494.6|22520.9|22518.1|22491.4|22488.6|231
1745953800000|2025-04-29 19:10:00|22497.9|22495.1|22504.4|22501.6|22508.4|22505.6|22497.9|22495.1|113
1745954100000|2025-04-29 19:15:00|22504.9|22502.1|22506.4|22503.6|22512.9|22510.1|22501.4|22498.6|62
1745954400000|2025-04-29 19:20:00|22506.9|22504.1|22517.4|22514.6|22518.9|22516.1|22506.9|22504.1|60
1745954700000|2025-04-29 19:25:00|22516.9|22514.1|22513.9|22511.1|22519.4|22516.6|22506.4|22503.6|35
1745955000000|2025-04-29 19:30:00|22513.4|22510.6|22512.4|22509.6|22520.4|22517.6|22507.4|22504.6|69
1745955300000|2025-04-29 19:35:00|22511.9|22509.1|22511.4|22508.6|22518.4|22515.6|22507.4|22504.6|32
1745955600000|2025-04-29 19:40:00|22510.9|22508.1|22510.4|22507.6|22515.4|22512.6|22502.9|22500.1|52
1745955900000|2025-04-29 19:45:00|22509.9|22507.1|22523.9|22521.1|22525.9|22523.1|22508.9|22506.1|87
1745956200000|2025-04-29 19:50:00|22525.9|22523.1|22520.9|22518.1|22532.9|22530.1|22518.4|22515.6|259
1745956500000|2025-04-29 19:55:00|22521.4|22518.6|22512.4|22509.6|22521.9|22519.1|22509.9|22507.1|162
1745956800000|2025-04-29 20:00:00|22514.6|22507.6|22528.1|22521.1|22536.3|22529.3|22512.9|22505.9|16
1745957100000|2025-04-29 20:05:00|22529|22522|22522.5|22515.5|22529|22522|22517.4|22510.4|0
1745957400000|2025-04-29 20:10:00|22523.3|22516.3|22522.7|22515.7|22523.5|22516.5|22506.1|22499.1|0
1745957700000|2025-04-29 20:15:00|22521.9|22514.9|22524.1|22517.1|22526.6|22519.6|22517.7|22510.7|0
1745958000000|2025-04-29 20:20:00|22523.3|22516.3|22531.9|22524.9|22532.7|22525.7|22523.3|22516.3|0
1745958300000|2025-04-29 20:25:00|22531.1|22524.1|22518.6|22511.6|22533.4|22526.4|22517|22510|0
1745958600000|2025-04-29 20:30:00|22517.8|22510.8|22505.5|22498.5|22517.8|22510.8|22493|22486|0
1745958900000|2025-04-29 20:35:00|22506.3|22499.3|22508.6|22501.6|22515.2|22508.2|22503.2|22496.2|0
1745959200000|2025-04-29 20:40:00|22509.4|22502.4|22502.6|22495.6|22512.6|22505.6|22497.7|22490.7|0
1745959500000|2025-04-29 20:45:00|22503.4|22496.4|22501.3|22494.3|22509.8|22502.8|22501.3|22494.3|0
1745959800000|2025-04-29 20:50:00|22500.5|22493.5|22513.5|22506.5|22514.3|22507.3|22500.5|22493.5|0
1745960100000|2025-04-29 20:55:00|22512.7|22505.7|22513.3|22506.3|22523.9|22516.9|22511.8|22504.8|0
1745960400000|2025-04-29 21:00:00|22513.4|22506.4|22510.8|22503.8|22514.1|22507.1|22510.1|22503.1|0
1745960700000|2025-04-29 21:05:00|22512|22505|22511.4|22504.4|22513.5|22506.5|22510.9|22503.9|0
1745961000000|2025-04-29 21:10:00|22510.8|22503.8|22510.6|22503.6|22511.7|22504.7|22507.9|22500.9|0
1745961300000|2025-04-29 21:15:00|22510.8|22503.8|22509.4|22502.4|22510.8|22503.8|22507.5|22500.5|0
1745961600000|2025-04-29 21:20:00|22509.3|22502.3|22509.8|22502.8|22509.9|22502.9|22507.8|22500.8|0
1745961900000|2025-04-29 21:25:00|22509.9|22502.9|22511.3|22504.3|22511.5|22504.5|22509.9|22502.9|0
1745962200000|2025-04-29 21:30:00|22511.6|22504.6|22509.1|22502.1|22511.6|22504.6|22508.8|22501.8|0
1745962500000|2025-04-29 21:35:00|22508.4|22501.4|22506.1|22499.1|22508.7|22501.7|22506.1|22499.1|0
1745962800000|2025-04-29 21:40:00|22505.9|22498.9|22511.6|22504.6|22512.3|22505.3|22505.6|22498.6|0
1745963100000|2025-04-29 21:45:00|22511.8|22504.8|22512.7|22505.7|22514.5|22507.5|22511.3|22504.3|0
1745963400000|2025-04-29 21:50:00|22512.5|22505.5|22512.2|22505.2|22514.1|22507.1|22508.9|22501.9|0
1745963700000|2025-04-29 21:55:00|22512.7|22505.7|22513.6|22506.6|22514.1|22507.1|22511.9|22504.9|0
1745964000000|2025-04-29 22:00:00|22513.8|22506.8|22501.8|22494.8|22516.1|22509.1|22501.8|22494.8|0
1745964300000|2025-04-29 22:05:00|22502.2|22495.2|22505.4|22498.4|22505.9|22498.9|22499.4|22492.4|0
1745964600000|2025-04-29 22:10:00|22505.6|22498.6|22515.3|22508.3|22516.6|22509.6|22501.5|22494.5|0
1745964900000|2025-04-29 22:15:00|22516.1|22509.1|22511.8|22504.8|22521.2|22514.2|22511.8|22504.8|0
1745965200000|2025-04-29 22:20:00|22510.2|22503.2|22503.7|22496.7|22514.3|22507.3|22502.5|22495.5|0
1745965500000|2025-04-29 22:25:00|22502.8|22495.8|22500.1|22493.1|22504.8|22497.8|22493|22486|0
1745965800000|2025-04-29 22:30:00|22499.7|22492.7|22500.2|22493.2|22502.3|22495.3|22494.1|22487.1|0
1745966100000|2025-04-29 22:35:00|22499.8|22492.8|22494.1|22487.1|22500.2|22493.2|22494.1|22487.1|0
1745966400000|2025-04-29 22:40:00|22493.3|22486.3|22497.9|22490.9|22499.1|22492.1|22491.6|22484.6|0
1745966700000|2025-04-29 22:45:00|22497.5|22490.5|22498.3|22491.3|22501.6|22494.6|22496.6|22489.6|0
1745967000000|2025-04-29 22:50:00|22497.5|22490.5|22496.7|22489.7|22499.2|22492.2|22496.6|22489.6|0
1745967300000|2025-04-29 22:55:00|22497.2|22490.2|22487.4|22480.4|22497.6|22490.6|22484.2|22477.2|0
1745967600000|2025-04-29 23:00:00|22487.1|22480.1|22484.3|22477.3|22488|22481|22481.4|22474.4|0
1745967900000|2025-04-29 23:05:00|22484.7|22477.7|22478.1|22471.1|22485.6|22478.6|22472.6|22465.6|0
1745968200000|2025-04-29 23:10:00|22478.9|22471.9|22473.1|22466.1|22482.4|22475.4|22472.3|22465.3|0
1745968500000|2025-04-29 23:15:00|22472.7|22465.7|22478.9|22471.9|22478.9|22471.9|22472.7|22465.7|0
1745968800000|2025-04-29 23:20:00|22479.7|22472.7|22483|22476|22489.4|22482.4|22479.7|22472.7|0
1745969100000|2025-04-29 23:25:00|22482.6|22475.6|22478.5|22471.5|22483.4|22476.4|22476.9|22469.9|0
1745969400000|2025-04-29 23:30:00|22478.9|22471.9|22483.2|22476.2|22485.6|22478.6|22477.7|22470.7|0
1745969700000|2025-04-29 23:35:00|22482.8|22475.8|22486.2|22479.2|22487.8|22480.8|22481.9|22474.9|0
1745970000000|2025-04-29 23:40:00|22485.7|22478.7|22487|22480|22489.4|22482.4|22485.7|22478.7|0
1745970300000|2025-04-29 23:45:00|22486.6|22479.6|22484.6|22477.6|22488.6|22481.6|22481.3|22474.3|0
1745970600000|2025-04-29 23:50:00|22484.1|22477.1|22488.9|22481.9|22491.1|22484.1|22482.5|22475.5|0
1745970900000|2025-04-29 23:55:00|22489.3|22482.3|22489.8|22482.8|22491.3|22484.3|22479.8|22472.8|0
1745971200000|2025-04-30 00:00:00|22487|22480|22481.5|22474.5|22491|22484|22479.5|22472.5|0
1745971500000|2025-04-30 00:05:00|22481.1|22474.1|22505|22498|22507.4|22500.4|22481.1|22474.1|0
1745971800000|2025-04-30 00:10:00|22506.6|22499.6|22501.7|22494.7|22507.4|22500.4|22500.5|22493.5|0
1745972100000|2025-04-30 00:15:00|22501.3|22494.3|22509.2|22504.2|22514.7|22509.7|22489.7|22484.7|101
1745972400000|2025-04-30 00:20:00|22508.7|22503.7|22510.2|22505.2|22521.7|22516.7|22508.7|22503.7|24
1745972700000|2025-04-30 00:25:00|22510.7|22505.7|22497.7|22492.7|22514.2|22509.2|22496.7|22491.7|20
1745973000000|2025-04-30 00:30:00|22498.7|22493.7|22517.2|22512.2|22518.2|22513.2|22496.2|22491.2|40
1745973300000|2025-04-30 00:35:00|22517.7|22512.7|22507.2|22502.2|22523.7|22518.7|22507.2|22502.2|20
1745973600000|2025-04-30 00:40:00|22506.7|22501.7|22506.2|22501.2|22507.7|22502.7|22498.2|22493.2|12
1745973900000|2025-04-30 00:45:00|22505.7|22500.7|22494.7|22489.7|22506.7|22501.7|22493.7|22488.7|14
1745974200000|2025-04-30 00:50:00|22495.2|22490.2|22497.2|22492.2|22498.7|22493.7|22491.2|22486.2|6
1745974500000|2025-04-30 00:55:00|22497.7|22492.7|22500.7|22495.7|22501.7|22496.7|22491.7|22486.7|12
1745974800000|2025-04-30 01:00:00|22500.2|22495.2|22492.2|22487.2|22500.7|22495.7|22492.2|22487.2|12
1745975100000|2025-04-30 01:05:00|22492.7|22487.7|22497.2|22492.2|22501.2|22496.2|22492.7|22487.7|16
1745975400000|2025-04-30 01:10:00|22497.7|22492.7|22502.2|22497.2|22502.2|22497.2|22496.2|22491.2|4
1745975700000|2025-04-30 01:15:00|22503.2|22498.2|22501.7|22496.7|22506.2|22501.2|22497.7|22492.7|11
1745976000000|2025-04-30 01:20:00|22501.2|22496.2|22499.2|22494.2|22503.7|22498.7|22496.7|22491.7|10
1745976300000|2025-04-30 01:25:00|22499.7|22494.7|22497.2|22492.2|22500.7|22495.7|22493.2|22488.2|1
1745976600000|2025-04-30 01:30:00|22496.7|22491.7|22500.7|22495.7|22502.7|22497.7|22491.2|22486.2|9
1745976900000|2025-04-30 01:35:00|22501.2|22496.2|22497.2|22492.2|22506.7|22501.7|22495.7|22490.7|8
1745977200000|2025-04-30 01:40:00|22497.7|22492.7|22489.2|22484.2|22498.2|22493.2|22483.2|22478.2|22
1745977500000|2025-04-30 01:45:00|22489.7|22484.7|22481.2|22476.2|22490.7|22485.7|22479.7|22474.7|15
1745977800000|2025-04-30 01:50:00|22480.7|22475.7|22484.2|22479.2|22489.7|22484.7|22478.2|22473.2|7
1745978100000|2025-04-30 01:55:00|22484.7|22479.7|22481.2|22476.2|22488.7|22483.7|22478.7|22473.7|9
1745978400000|2025-04-30 02:00:00|22480.2|22475.2|22482.2|22477.2|22498.7|22493.7|22478.7|22473.7|14
1745978700000|2025-04-30 02:05:00|22482.7|22477.7|22488.2|22483.2|22490.7|22485.7|22480.2|22475.2|8
1745979000000|2025-04-30 02:10:00|22488.7|22483.7|22488.2|22483.2|22495.2|22490.2|22488.2|22483.2|4
1745979300000|2025-04-30 02:15:00|22488.7|22483.7|22493.2|22488.2|22495.7|22490.7|22487.7|22482.7|5
1745979600000|2025-04-30 02:20:00|22492.7|22487.7|22495.7|22490.7|22498.7|22493.7|22489.7|22484.7|7
1745979900000|2025-04-30 02:25:00|22494.7|22489.7|22487.7|22482.7|22497.7|22492.7|22481.7|22476.7|12
1745980200000|2025-04-30 02:30:00|22488.2|22483.2|22492.2|22487.2|22492.7|22487.7|22483.7|22478.7|6
1745980500000|2025-04-30 02:35:00|22491.7|22486.7|22490.7|22485.7|22492.2|22487.2|22490.2|22485.2|2
1745980800000|2025-04-30 02:40:00|22491.2|22486.2|22486.2|22481.2|22491.7|22486.7|22485.2|22480.2|5
1745981100000|2025-04-30 02:45:00|22486.7|22481.7|22480.7|22475.7|22487.2|22482.2|22480.7|22475.7|1
1745981400000|2025-04-30 02:50:00|22481.2|22476.2|22482.2|22477.2|22483.2|22478.2|22477.7|22472.7|1
1745981700000|2025-04-30 02:55:00|22481.2|22476.2|22476.2|22471.2|22483.2|22478.2|22471.7|22466.7|5
1745982000000|2025-04-30 03:00:00|22475.7|22470.7|22472.7|22467.7|22478.2|22473.2|22470.7|22465.7|2
1745982300000|2025-04-30 03:05:00|22473.2|22468.2|22472.2|22467.2|22477.7|22472.7|22466.7|22461.7|14
1745982600000|2025-04-30 03:10:00|22470.7|22465.7|22479.2|22474.2|22483.7|22478.7|22470.7|22465.7|11
1745982900000|2025-04-30 03:15:00|22478.2|22473.2|22469.2|22464.2|22481.7|22476.7|22462.2|22457.2|51
1745983200000|2025-04-30 03:20:00|22468.7|22463.7|22473.2|22468.2|22473.7|22468.7|22468.2|22463.2|6
1745983500000|2025-04-30 03:25:00|22472.7|22467.7|22472.7|22467.7|22477.2|22472.2|22469.2|22464.2|21
1745983800000|2025-04-30 03:30:00|22473.2|22468.2|22472.7|22467.7|22473.7|22468.7|22469.7|22464.7|0
1745984100000|2025-04-30 03:35:00|22473.2|22468.2|22464.2|22459.2|22473.7|22468.7|22464.2|22459.2|3
1745984400000|2025-04-30 03:40:00|22464.7|22459.7|22463.2|22458.2|22469.2|22464.2|22460.7|22455.7|7
1745984700000|2025-04-30 03:45:00|22463.7|22458.7|22477.2|22472.2|22479.7|22474.7|22462.2|22457.2|6
1745985000000|2025-04-30 03:50:00|22476.7|22471.7|22475.2|22470.2|22476.7|22471.7|22469.7|22464.7|6
1745985300000|2025-04-30 03:55:00|22475.7|22470.7|22477.2|22472.2|22479.2|22474.2|22472.2|22467.2|1
1745985600000|2025-04-30 04:00:00|22477.7|22472.7|22478.2|22473.2|22479.7|22474.7|22472.2|22467.2|5
1745985900000|2025-04-30 04:05:00|22478.7|22473.7|22478.2|22473.2|22481.7|22476.7|22473.2|22468.2|13
1745986200000|2025-04-30 04:10:00|22478.7|22473.7|22483.7|22478.7|22486.7|22481.7|22477.2|22472.2|17
1745986500000|2025-04-30 04:15:00|22484.2|22479.2|22496.2|22491.2|22504.7|22499.7|22484.2|22479.2|59
1745986800000|2025-04-30 04:20:00|22497.2|22492.2|22492.2|22487.2|22497.2|22492.2|22491.2|22486.2|3
1745987100000|2025-04-30 04:25:00|22492.7|22487.7|22490.7|22485.7|22494.7|22489.7|22485.7|22480.7|4
1745987400000|2025-04-30 04:30:00|22490.2|22485.2|22489.7|22484.7|22493.7|22488.7|22485.7|22480.7|3
1745987700000|2025-04-30 04:35:00|22489.2|22484.2|22488.2|22483.2|22492.2|22487.2|22487.2|22482.2|5
1745988000000|2025-04-30 04:40:00|22488.7|22483.7|22493.2|22488.2|22493.2|22488.2|22488.7|22483.7|5
1745988300000|2025-04-30 04:45:00|22492.2|22487.2|22493.2|22488.2|22496.2|22491.2|22490.7|22485.7|16
1745988600000|2025-04-30 04:50:00|22493.7|22488.7|22493.2|22488.2|22506.7|22501.7|22490.2|22485.2|57
1745988900000|2025-04-30 04:55:00|22495.7|22490.7|22499.2|22494.2|22500.2|22495.2|22492.7|22487.7|11
1745989200000|2025-04-30 05:00:00|22499.7|22494.7|22495.2|22490.2|22499.7|22494.7|22489.2|22484.2|6
1745989500000|2025-04-30 05:05:00|22494.7|22489.7|22492.2|22487.2|22494.7|22489.7|22490.2|22485.2|5
1745989800000|2025-04-30 05:10:00|22491.7|22486.7|22483.7|22478.7|22494.7|22489.7|22482.7|22477.7|10
1745990100000|2025-04-30 05:15:00|22483.2|22478.2|22483.2|22478.2|22488.7|22483.7|22479.7|22474.7|37
1745990400000|2025-04-30 05:20:00|22483.7|22478.7|22481.7|22476.7|22486.2|22481.2|22481.7|22476.7|0
1745990700000|2025-04-30 05:25:00|22482.2|22477.2|22486.2|22481.2|22486.2|22481.2|22480.2|22475.2|6
1745991000000|2025-04-30 05:30:00|22485.7|22480.7|22500.7|22495.7|22500.7|22495.7|22485.2|22480.2|46
1745991300000|2025-04-30 05:35:00|22500.2|22495.2|22490.7|22485.7|22501.7|22496.7|22490.7|22485.7|24
1745991600000|2025-04-30 05:40:00|22491.2|22486.2|22481.7|22476.7|22493.7|22488.7|22479.7|22474.7|24
1745991900000|2025-04-30 05:45:00|22481.2|22476.2|22482.7|22477.7|22484.7|22479.7|22473.2|22468.2|20
1745992200000|2025-04-30 05:50:00|22483.2|22478.2|22485.7|22480.7|22489.7|22484.7|22483.2|22478.2|9
1745992500000|2025-04-30 05:55:00|22485.2|22480.2|22488.2|22483.2|22491.7|22486.7|22484.2|22479.2|23
1745992800000|2025-04-30 06:00:00|22487.1|22484.3|22475.6|22472.8|22489.1|22486.3|22464.6|22461.8|323
1745993100000|2025-04-30 06:05:00|22475.1|22472.3|22472.6|22469.8|22481.1|22478.3|22461.6|22458.8|152
1745993400000|2025-04-30 06:10:00|22472.1|22469.3|22488.1|22485.3|22498.1|22495.3|22471.1|22468.3|120
1745993700000|2025-04-30 06:15:00|22487.6|22484.8|22493.6|22490.8|22498.6|22495.8|22479.6|22476.8|49
1745994000000|2025-04-30 06:20:00|22493.1|22490.3|22499.6|22496.8|22503.1|22500.3|22487.6|22484.8|54
1745994300000|2025-04-30 06:25:00|22499.1|22496.3|22498.6|22495.8|22504.1|22501.3|22494.1|22491.3|89
1745994600000|2025-04-30 06:30:00|22498.1|22495.3|22483.6|22480.8|22498.6|22495.8|22480.6|22477.8|103
1745994900000|2025-04-30 06:35:00|22483.1|22480.3|22484.1|22481.3|22490.6|22487.8|22479.6|22476.8|57
1745995200000|2025-04-30 06:40:00|22484.6|22481.8|22481.1|22478.3|22487.1|22484.3|22480.1|22477.3|41
1745995500000|2025-04-30 06:45:00|22476.6|22473.8|22491.6|22488.8|22493.6|22490.8|22476.6|22473.8|114
1745995800000|2025-04-30 06:50:00|22493.1|22490.3|22492.1|22489.3|22500.6|22497.8|22488.6|22485.8|109
1745996100000|2025-04-30 06:55:00|22493.6|22490.8|22502.1|22499.3|22510.6|22507.8|22491.6|22488.8|396
1745996400000|2025-04-30 07:00:00|22501.4|22500|22536.9|22535.5|22541.9|22540.5|22495.4|22494|901
1745996700000|2025-04-30 07:05:00|22536.4|22535|22547.9|22546.5|22556.9|22555.5|22524.4|22523|453
1745997000000|2025-04-30 07:10:00|22547.4|22546|22571.4|22570|22577.4|22576|22538.4|22537|361
1745997300000|2025-04-30 07:15:00|22572.4|22571|22564.9|22563.5|22574.4|22573|22551.9|22550.5|290
1745997600000|2025-04-30 07:20:00|22565.1|22563.7|22589.6|22588.2|22611.6|22610.2|22560.1|22558.7|386
1745997900000|2025-04-30 07:25:00|22590.1|22588.7|22572.1|22570.7|22595.6|22594.2|22570.1|22568.7|188
1745998200000|2025-04-30 07:30:00|22571.6|22570.2|22562.1|22560.7|22579.6|22578.2|22557.6|22556.2|249
1745998500000|2025-04-30 07:35:00|22562.6|22561.2|22533.6|22532.2|22564.1|22562.7|22531.6|22530.2|272
1745998800000|2025-04-30 07:40:00|22534.2|22532.8|22531.7|22530.3|22538.2|22536.8|22519.7|22518.3|292
1745999100000|2025-04-30 07:45:00|22531.2|22529.8|22559.2|22557.8|22563.2|22561.8|22521.7|22520.3|297
1745999400000|2025-04-30 07:50:00|22558.7|22557.3|22551.7|22550.3|22559.2|22557.8|22536.2|22534.8|151
1745999700000|2025-04-30 07:55:00|22552.2|22550.8|22557.2|22555.8|22574.7|22573.3|22551.7|22550.3|142
1746000000000|2025-04-30 08:00:00|22556.5|22555.1|22512.5|22511.1|22558.5|22557.1|22503|22501.6|291
1746000300000|2025-04-30 08:05:00|22513|22511.6|22547.5|22546.1|22554|22552.6|22512.5|22511.1|216
1746000600000|2025-04-30 08:10:00|22547.7|22546.3|22550.2|22548.8|22556.2|22554.8|22537.7|22536.3|220
1746000900000|2025-04-30 08:15:00|22549.7|22548.3|22567.7|22566.3|22577.2|22575.8|22547.7|22546.3|289
1746001200000|2025-04-30 08:20:00|22567.4|22566|22552.9|22551.5|22575.4|22574|22547.4|22546|148
1746001500000|2025-04-30 08:25:00|22552.4|22551|22540.9|22539.5|22555.4|22554|22536.4|22535|177
1746001800000|2025-04-30 08:30:00|22541.9|22540.5|22521.4|22520|22542.4|22541|22512.4|22511|135
1746002100000|2025-04-30 08:35:00|22521.9|22520.5|22527.9|22526.5|22529.9|22528.5|22514.9|22513.5|121
1746002400000|2025-04-30 08:40:00|22528|22526.6|22537|22535.6|22539.5|22538.1|22523|22521.6|127
1746002700000|2025-04-30 08:45:00|22537.5|22536.1|22531|22529.6|22546|22544.6|22529|22527.6|174
1746003000000|2025-04-30 08:50:00|22529.7|22528.3|22533.2|22531.8|22545.2|22543.8|22526.7|22525.3|104
1746003300000|2025-04-30 08:55:00|22532.7|22531.3|22505.7|22504.3|22538.2|22536.8|22504.2|22502.8|104
1746003600000|2025-04-30 09:00:00|22506.7|22505.3|22503.7|22502.3|22527.2|22525.8|22491.2|22489.8|255
1746003900000|2025-04-30 09:05:00|22504.2|22502.8|22518.2|22516.8|22524.2|22522.8|22504.2|22502.8|170
1746004200000|2025-04-30 09:10:00|22517.3|22515.9|22525.3|22523.9|22530.8|22529.4|22510.3|22508.9|81
1746004500000|2025-04-30 09:15:00|22524.8|22523.4|22530.8|22529.4|22532.8|22531.4|22506.8|22505.4|101
1746004800000|2025-04-30 09:20:00|22530.7|22529.3|22529.7|22528.3|22534.2|22532.8|22515.2|22513.8|76
1746005100000|2025-04-30 09:25:00|22530.2|22528.8|22540.7|22539.3|22554.7|22553.3|22524.2|22522.8|226
1746005400000|2025-04-30 09:30:00|22542|22540.6|22540.5|22539.1|22554|22552.6|22539.5|22538.1|55
1746005700000|2025-04-30 09:35:00|22540|22538.6|22536|22534.6|22560.5|22559.1|22533.5|22532.1|113
1746006000000|2025-04-30 09:40:00|22534.6|22533.2|22528.6|22527.2|22543.6|22542.2|22527.6|22526.2|92
1746006300000|2025-04-30 09:45:00|22529.1|22527.7|22548.6|22547.2|22549.1|22547.7|22526.6|22525.2|87
1746006600000|2025-04-30 09:50:00|22548.5|22547.1|22559.5|22558.1|22564.5|22563.1|22544.5|22543.1|88
1746006900000|2025-04-30 09:55:00|22560|22558.6|22562.5|22561.1|22565.5|22564.1|22553|22551.6|81
1746007200000|2025-04-30 10:00:00|22565|22563.6|22573.5|22572.1|22577.5|22576.1|22550.5|22549.1|171
1746007500000|2025-04-30 10:05:00|22573|22571.6|22570.3|22568.9|22575.8|22574.4|22562.3|22560.9|95
1746007800000|2025-04-30 10:10:00|22568.9|22567.5|22560.4|22559|22573.9|22572.5|22559.9|22558.5|77
1746008100000|2025-04-30 10:15:00|22560.9|22559.5|22562.4|22561|22575.9|22574.5|22559.9|22558.5|167
1746008400000|2025-04-30 10:20:00|22563.4|22562|22563.4|22562|22571.4|22570|22559.9|22558.5|183
1746008700000|2025-04-30 10:25:00|22563.9|22562.5|22566.9|22565.5|22569.9|22568.5|22557.9|22556.5|60
1746009000000|2025-04-30 10:30:00|22565.3|22563.9|22548.3|22546.9|22571.8|22570.4|22525.8|22524.4|170
1746009300000|2025-04-30 10:35:00|22547.8|22546.4|22542.8|22541.4|22561.8|22560.4|22542.3|22540.9|148
1746009600000|2025-04-30 10:40:00|22543.3|22541.9|22555.1|22553.7|22560.6|22559.2|22543.3|22541.9|57
1746009900000|2025-04-30 10:45:00|22555.6|22554.2|22552.1|22550.7|22560.1|22558.7|22550.1|22548.7|45
1746010200000|2025-04-30 10:50:00|22550.2|22548.8|22557.2|22555.8|22563.2|22561.8|22547.7|22546.3|55
1746010500000|2025-04-30 10:55:00|22556.7|22555.3|22565.2|22563.8|22567.7|22566.3|22554.7|22553.3|88
1746010800000|2025-04-30 11:00:00|22564.6|22563.2|22586.1|22584.7|22589.6|22588.2|22555.6|22554.2|221
1746011100000|2025-04-30 11:05:00|22585.6|22584.2|22579.1|22577.7|22587.6|22586.2|22572.1|22570.7|197
1746011400000|2025-04-30 11:10:00|22579.8|22578.4|22567.3|22565.9|22585.3|22583.9|22566.3|22564.9|220
1746011700000|2025-04-30 11:15:00|22566.8|22565.4|22563.3|22561.9|22579.3|22577.9|22561.8|22560.4|103
1746012000000|2025-04-30 11:20:00|22564.4|22563|22570.4|22569|22576.9|22575.5|22561.9|22560.5|76
1746012300000|2025-04-30 11:25:00|22570.9|22569.5|22568.9|22567.5|22578.4|22577|22566.9|22565.5|88
1746012600000|2025-04-30 11:30:00|22567.6|22566.2|22580.1|22578.7|22587.1|22585.7|22565.6|22564.2|130
1746012900000|2025-04-30 11:35:00|22579.6|22578.2|22593.6|22592.2|22599.6|22598.2|22577.6|22576.2|195
1746013200000|2025-04-30 11:40:00|22593|22591.6|22580|22578.6|22593|22591.6|22579.5|22578.1|49
1746013500000|2025-04-30 11:45:00|22580.5|22579.1|22556.5|22555.1|22580.5|22579.1|22544|22542.6|98
1746013800000|2025-04-30 11:50:00|22558.5|22557.1|22563.5|22562.1|22566|22564.6|22549.5|22548.1|136
1746014100000|2025-04-30 11:55:00|22563|22561.6|22565|22563.6|22566|22564.6|22556|22554.6|51
1746014400000|2025-04-30 12:00:00|22564.2|22562.8|22541.7|22540.3|22564.7|22563.3|22533.7|22532.3|231
1746014700000|2025-04-30 12:05:00|22542.2|22540.8|22529.7|22528.3|22544.2|22542.8|22519.2|22517.8|281
1746015000000|2025-04-30 12:10:00|22530.3|22528.9|22526.8|22525.4|22532.3|22530.9|22521.3|22519.9|70
1746015300000|2025-04-30 12:15:00|22522.8|22521.4|22515.3|22513.9|22525.3|22523.9|22512.8|22511.4|174
1746015600000|2025-04-30 12:20:00|22514.7|22513.3|22503.2|22501.8|22515.7|22514.3|22492.7|22491.3|141
1746015900000|2025-04-30 12:25:00|22502.7|22501.3|22517.7|22516.3|22519.7|22518.3|22496.7|22495.3|215
1746016200000|2025-04-30 12:30:00|22517.8|22516.4|22478.8|22477.4|22535.8|22534.4|22447.8|22446.4|628
1746016500000|2025-04-30 12:35:00|22479.3|22477.9|22422.3|22420.9|22488.3|22486.9|22417.8|22416.4|487
1746016800000|2025-04-30 12:40:00|22423.5|22422.1|22382|22380.6|22429.5|22428.1|22375|22373.6|598
1746017100000|2025-04-30 12:45:00|22381.5|22380.1|22356.5|22355.1|22382.5|22381.1|22317|22315.6|600
1746017400000|2025-04-30 12:50:00|22356|22354.6|22353.5|22352.1|22364|22362.6|22325.5|22324.1|602
1746017700000|2025-04-30 12:55:00|22354|22352.6|22349.5|22348.1|22377|22375.6|22340|22338.6|714
1746018000000|2025-04-30 13:00:00|22348.5|22347.1|22355|22353.6|22360.5|22359.1|22327|22325.6|434
1746018300000|2025-04-30 13:05:00|22354.5|22353.1|22338|22336.6|22364.5|22363.1|22322.5|22321.1|289
1746018600000|2025-04-30 13:10:00|22338.9|22337.5|22314.9|22313.5|22351.9|22350.5|22297.4|22296|400
1746018900000|2025-04-30 13:15:00|22311.9|22310.5|22338.9|22337.5|22344.9|22343.5|22300.4|22299|339
1746019200000|2025-04-30 13:20:00|22337.4|22336|22348.9|22347.5|22356.9|22355.5|22334.4|22333|184
1746019500000|2025-04-30 13:25:00|22349.9|22348.5|22350.9|22349.5|22365.4|22364|22336.4|22335|239
1746019800000|2025-04-30 13:30:00|22352.3|22350.9|22352.8|22351.4|22359.8|22358.4|22325.3|22323.9|334
1746020100000|2025-04-30 13:35:00|22352.3|22350.9|22317.8|22316.4|22360.3|22358.9|22314.8|22313.4|276
1746020400000|2025-04-30 13:40:00|22320.2|22318.8|22281.7|22280.3|22324.7|22323.3|22248.7|22247.3|420
1746020700000|2025-04-30 13:45:00|22281.2|22279.8|22296.2|22294.8|22316.7|22315.3|22268.2|22266.8|774
1746021000000|2025-04-30 13:50:00|22296.1|22294.7|22262.6|22261.2|22304.1|22302.7|22261.1|22259.7|345
1746021300000|2025-04-30 13:55:00|22262.1|22260.7|22249.1|22247.7|22278.6|22277.2|22234.1|22232.7|439
1746021600000|2025-04-30 14:00:00|22250.1|22248.7|22281.6|22280.2|22291.1|22289.7|22243.1|22241.7|500
1746021900000|2025-04-30 14:05:00|22281.1|22279.7|22328.1|22326.7|22331.1|22329.7|22278.1|22276.7|368
1746022200000|2025-04-30 14:10:00|22328|22326.6|22338.5|22337.1|22345|22343.6|22317.5|22316.1|408
1746022500000|2025-04-30 14:15:00|22339|22337.6|22333|22331.6|22342|22340.6|22311.5|22310.1|378
1746022800000|2025-04-30 14:20:00|22334|22332.6|22345.5|22344.1|22354|22352.6|22333.5|22332.1|259
1746023100000|2025-04-30 14:25:00|22344.5|22343.1|22362.5|22361.1|22367.5|22366.1|22339|22337.6|266
1746023400000|2025-04-30 14:30:00|22362|22360.6|22355.4|22354|22377.9|22376.5|22352.4|22351|312
1746023700000|2025-04-30 14:35:00|22356.4|22355|22358.9|22357.5|22367.4|22366|22343.4|22342|285
1746024000000|2025-04-30 14:40:00|22360|22358.6|22391|22389.6|22397.5|22396.1|22353|22351.6|220
1746024300000|2025-04-30 14:45:00|22390.5|22389.1|22403.5|22402.1|22406|22404.6|22387|22385.6|203
1746024600000|2025-04-30 14:50:00|22402.1|22400.7|22401.6|22400.2|22414.1|22412.7|22378.6|22377.2|288
1746024900000|2025-04-30 14:55:00|22401.1|22399.7|22414.1|22412.7|22419.6|22418.2|22391.1|22389.7|197
1746025200000|2025-04-30 15:00:00|22413.6|22412.2|22440.1|22438.7|22443.1|22441.7|22408.6|22407.2|363
1746025500000|2025-04-30 15:05:00|22439.6|22438.2|22456.6|22455.2|22458.6|22457.2|22432.6|22431.2|370
1746025800000|2025-04-30 15:10:00|22457.3|22455.9|22452.8|22451.4|22463.3|22461.9|22450.8|22449.4|439
1746026100000|2025-04-30 15:15:00|22452.3|22450.9|22463.8|22462.4|22467.8|22466.4|22443.8|22442.4|424
1746026400000|2025-04-30 15:20:00|22463.7|22462.3|22468.7|22467.3|22486.7|22485.3|22461.2|22459.8|479
1746026700000|2025-04-30 15:25:00|22469.2|22467.8|22462.7|22461.3|22474.7|22473.3|22453.2|22451.8|689
1746027000000|2025-04-30 15:30:00|22463.4|22460.6|22468.4|22465.6|22485.4|22482.6|22450.9|22448.1|1358
1746027300000|2025-04-30 15:35:00|22466.9|22464.1|22451.9|22449.1|22485.4|22482.6|22446.9|22444.1|928
1746027600000|2025-04-30 15:40:00|22452.4|22449.6|22470.4|22467.6|22493.9|22491.1|22448.9|22446.1|715
1746027900000|2025-04-30 15:45:00|22470.9|22468.1|22467.4|22464.6|22474.9|22472.1|22460.9|22458.1|140
1746028200000|2025-04-30 15:50:00|22468.9|22466.1|22468.9|22466.1|22473.4|22470.6|22451.4|22448.6|219
1746028500000|2025-04-30 15:55:00|22468.4|22465.6|22477.9|22475.1|22488.4|22485.6|22460.9|22458.1|205
1746028800000|2025-04-30 16:00:00|22478.4|22475.6|22489.9|22487.1|22492.9|22490.1|22474.9|22472.1|133
1746029100000|2025-04-30 16:05:00|22488.9|22486.1|22489.4|22486.6|22503.4|22500.6|22488.4|22485.6|93
1746029400000|2025-04-30 16:10:00|22488.9|22486.1|22480.9|22478.1|22491.4|22488.6|22473.9|22471.1|86
1746029700000|2025-04-30 16:15:00|22481.4|22478.6|22487.9|22485.1|22492.4|22489.6|22472.4|22469.6|65
1746030000000|2025-04-30 16:20:00|22488.4|22485.6|22469.9|22467.1|22491.4|22488.6|22462.4|22459.6|69
1746030300000|2025-04-30 16:25:00|22469.4|22466.6|22465.4|22462.6|22473.9|22471.1|22459.9|22457.1|106
1746030600000|2025-04-30 16:30:00|22465.9|22463.1|22467.9|22465.1|22474.9|22472.1|22460.4|22457.6|44
1746030900000|2025-04-30 16:35:00|22468.4|22465.6|22485.9|22483.1|22494.9|22492.1|22459.4|22456.6|70
1746031200000|2025-04-30 16:40:00|22486.4|22483.6|22493.9|22491.1|22503.4|22500.6|22485.9|22483.1|76
1746031500000|2025-04-30 16:45:00|22494.4|22491.6|22488.4|22485.6|22500.4|22497.6|22484.4|22481.6|26
1746031800000|2025-04-30 16:50:00|22488.9|22486.1|22498.9|22496.1|22500.4|22497.6|22485.4|22482.6|27
1746032100000|2025-04-30 16:55:00|22498.4|22495.6|22501.9|22499.1|22508.4|22505.6|22493.9|22491.1|85
1746032400000|2025-04-30 17:00:00|22501.4|22498.6|22503.9|22501.1|22516.9|22514.1|22495.9|22493.1|110
1746032700000|2025-04-30 17:05:00|22503.4|22500.6|22484.4|22481.6|22503.4|22500.6|22476.9|22474.1|66
1746033000000|2025-04-30 17:10:00|22483.9|22481.1|22479.4|22476.6|22483.9|22481.1|22465.4|22462.6|88
1746033300000|2025-04-30 17:15:00|22479.9|22477.1|22497.9|22495.1|22502.4|22499.6|22479.9|22477.1|31
1746033600000|2025-04-30 17:20:00|22498.4|22495.6|22495.9|22493.1|22500.9|22498.1|22494.9|22492.1|13
1746033900000|2025-04-30 17:25:00|22496.4|22493.6|22535.9|22533.1|22538.4|22535.6|22495.9|22493.1|97
1746034200000|2025-04-30 17:30:00|22535.4|22532.6|22550.9|22548.1|22550.9|22548.1|22526.4|22523.6|62
1746034500000|2025-04-30 17:35:00|22551.4|22548.6|22548.9|22546.1|22576.9|22574.1|22546.4|22543.6|223
1746034800000|2025-04-30 17:40:00|22548.4|22545.6|22560.4|22557.6|22563.4|22560.6|22546.4|22543.6|66
1746035100000|2025-04-30 17:45:00|22559.4|22556.6|22560.4|22557.6|22566.4|22563.6|22551.4|22548.6|102
1746035400000|2025-04-30 17:50:00|22560.9|22558.1|22564.4|22561.6|22571.4|22568.6|22558.4|22555.6|86
1746035700000|2025-04-30 17:55:00|22563.9|22561.1|22557.4|22554.6|22567.9|22565.1|22554.9|22552.1|58
1746036000000|2025-04-30 18:00:00|22557.9|22555.1|22548.9|22546.1|22562.9|22560.1|22536.4|22533.6|80
1746036300000|2025-04-30 18:05:00|22549.4|22546.6|22571.4|22568.6|22635.4|22632.6|22538.9|22536.1|411
1746036600000|2025-04-30 18:10:00|22571.9|22569.1|22584.4|22581.6|22600.9|22598.1|22568.4|22565.6|79
1746036900000|2025-04-30 18:15:00|22584.9|22582.1|22592.9|22590.1|22606.9|22604.1|22579.4|22576.6|66
1746037200000|2025-04-30 18:20:00|22592.4|22589.6|22590.4|22587.6|22600.4|22597.6|22579.4|22576.6|53
1746037500000|2025-04-30 18:25:00|22589.9|22587.1|22575.9|22573.1|22599.9|22597.1|22559.9|22557.1|155
1746037800000|2025-04-30 18:30:00|22575.4|22572.6|22578.9|22576.1|22586.9|22584.1|22568.9|22566.1|67
1746038100000|2025-04-30 18:35:00|22578.4|22575.6|22549.9|22547.1|22578.9|22576.1|22548.9|22546.1|61
1746038400000|2025-04-30 18:40:00|22549.4|22546.6|22555.9|22553.1|22562.4|22559.6|22543.4|22540.6|29
1746038700000|2025-04-30 18:45:00|22556.4|22553.6|22577.4|22574.6|22583.9|22581.1|22555.4|22552.6|30
1746039000000|2025-04-30 18:50:00|22576.9|22574.1|22563.9|22561.1|22584.4|22581.6|22563.4|22560.6|56
1746039300000|2025-04-30 18:55:00|22563.4|22560.6|22553.9|22551.1|22572.4|22569.6|22551.4|22548.6|12
1746039600000|2025-04-30 19:00:00|22553.4|22550.6|22568.9|22566.1|22571.9|22569.1|22550.9|22548.1|36
1746039900000|2025-04-30 19:05:00|22568.4|22565.6|22563.4|22560.6|22574.9|22572.1|22561.4|22558.6|36
1746040200000|2025-04-30 19:10:00|22562.9|22560.1|22583.4|22580.6|22584.9|22582.1|22559.9|22557.1|26
1746040500000|2025-04-30 19:15:00|22582.9|22580.1|22571.4|22568.6|22585.4|22582.6|22570.4|22567.6|40
1746040800000|2025-04-30 19:20:00|22571.9|22569.1|22568.9|22566.1|22579.4|22576.6|22559.9|22557.1|85
1746041100000|2025-04-30 19:25:00|22569.4|22566.6|22562.4|22559.6|22575.4|22572.6|22556.9|22554.1|34
1746041400000|2025-04-30 19:30:00|22562.9|22560.1|22564.9|22562.1|22569.4|22566.6|22559.9|22557.1|40
1746041700000|2025-04-30 19:35:00|22564.4|22561.6|22556.9|22554.1|22571.9|22569.1|22550.9|22548.1|58
1746042000000|2025-04-30 19:40:00|22556.4|22553.6|22573.9|22571.1|22577.4|22574.6|22549.9|22547.1|90
1746042300000|2025-04-30 19:45:00|22573.4|22570.6|22578.9|22576.1|22585.4|22582.6|22571.9|22569.1|166
1746042600000|2025-04-30 19:50:00|22578.4|22575.6|22608.4|22605.6|22620.4|22617.6|22578.4|22575.6|270
1746042900000|2025-04-30 19:55:00|22608.9|22606.1|22585.9|22583.1|22622.9|22620.1|22582.9|22580.1|248
1746043200000|2025-04-30 20:00:00|22597.9|22590.9|22641.3|22634.3|22666|22659|22572.8|22565.8|21
1746043500000|2025-04-30 20:05:00|22641.9|22634.9|22665.6|22658.6|22690.9|22683.9|22640.7|22633.7|0
1746043800000|2025-04-30 20:10:00|22666.2|22659.2|22671.6|22664.6|22681.3|22674.3|22664.7|22657.7|0
1746044100000|2025-04-30 20:15:00|22671|22664|22676.8|22669.8|22678.6|22671.6|22662.6|22655.6|0
1746044400000|2025-04-30 20:20:00|22676.7|22669.7|22708.4|22701.4|22708.4|22701.4|22670.8|22663.8|0
1746044700000|2025-04-30 20:25:00|22707.8|22700.8|22710.2|22703.2|22711.6|22704.6|22695.8|22688.8|0
1746045000000|2025-04-30 20:30:00|22710.8|22703.8|22711.5|22704.5|22714.9|22707.9|22700.8|22693.8|0
1746045300000|2025-04-30 20:35:00|22712.1|22705.1|22715.9|22708.9|22721.9|22714.9|22707.4|22700.4|0
1746045600000|2025-04-30 20:40:00|22715.3|22708.3|22710.9|22703.9|22721.4|22714.4|22709.1|22702.1|0
1746045900000|2025-04-30 20:45:00|22710.3|22703.3|22700.7|22693.7|22710.7|22703.7|22698.8|22691.8|0
1746046200000|2025-04-30 20:50:00|22701.3|22694.3|22704.1|22697.1|22707.9|22700.9|22699.2|22692.2|0
1746046500000|2025-04-30 20:55:00|22704.7|22697.7|22694.7|22687.7|22709.7|22702.7|22689.7|22682.7|0
1746046800000|2025-04-30 21:00:00|22694.8|22687.8|22690.5|22683.5|22701.6|22694.6|22690.5|22683.5|0
1746047100000|2025-04-30 21:05:00|22690.7|22683.7|22693|22686|22693.4|22686.4|22690.5|22683.5|0
1746047400000|2025-04-30 21:10:00|22693.1|22686.1|22695.6|22688.6|22699.4|22692.4|22693.1|22686.1|0
1746047700000|2025-04-30 21:15:00|22695.3|22688.3|22700|22693|22702.4|22695.4|22695.3|22688.3|0
1746048000000|2025-04-30 21:20:00|22700.2|22693.2|22703.2|22696.2|22706.2|22699.2|22699.5|22692.5|0
1746048300000|2025-04-30 21:25:00|22702.9|22695.9|22702.2|22695.2|22703.2|22696.2|22700|22693|0
1746048600000|2025-04-30 21:30:00|22700.8|22693.8|22702.7|22695.7|22706.4|22699.4|22700.8|22693.8|0
1746048900000|2025-04-30 21:35:00|22702.6|22695.6|22700.5|22693.5|22703.1|22696.1|22699.9|22692.9|0
1746049200000|2025-04-30 21:40:00|22700.3|22693.3|22696.5|22689.5|22700.9|22693.9|22696.4|22689.4|0
1746049500000|2025-04-30 21:45:00|22696.4|22689.4|22693.7|22686.7|22697.5|22690.5|22692.9|22685.9|0
1746049800000|2025-04-30 21:50:00|22691.5|22684.5|22690.9|22683.9|22691.5|22684.5|22688.5|22681.5|0
1746050100000|2025-04-30 21:55:00|22690.6|22683.6|22690.8|22683.8|22693.2|22686.2|22689.8|22682.8|0
1746050400000|2025-04-30 22:00:00|22690.9|22683.9|22707.4|22700.4|22724.1|22717.1|22686.2|22679.2|0
1746050700000|2025-04-30 22:05:00|22707.1|22700.1|22736.2|22729.2|22743.3|22736.3|22707.1|22700.1|0
1746051000000|2025-04-30 22:10:00|22737.1|22730.1|22731.3|22724.3|22741.1|22734.1|22725.2|22718.2|0
1746051300000|2025-04-30 22:15:00|22731.6|22724.6|22718.5|22711.5|22732.9|22725.9|22713.5|22706.5|0
1746051600000|2025-04-30 22:20:00|22718.2|22711.2|22712.7|22705.7|22725.6|22718.6|22712.7|22705.7|0
1746051900000|2025-04-30 22:25:00|22712.4|22705.4|22706.9|22699.9|22714.5|22707.5|22702.6|22695.6|0
1746052200000|2025-04-30 22:30:00|22709.3|22702.3|22710.8|22703.8|22722.3|22715.3|22706|22699|0
1746052500000|2025-04-30 22:35:00|22711.1|22704.1|22704.6|22697.6|22715.1|22708.1|22702.2|22695.2|0
1746052800000|2025-04-30 22:40:00|22704|22697|22698.3|22691.3|22705.1|22698.1|22698.3|22691.3|0
1746053100000|2025-04-30 22:45:00|22698|22691|22700.5|22693.5|22702.6|22695.6|22696.7|22689.7|0
1746053400000|2025-04-30 22:50:00|22700.2|22693.2|22704.8|22697.8|22705.1|22698.1|22699.6|22692.6|0
1746053700000|2025-04-30 22:55:00|22705.4|22698.4|22714|22707|22714.6|22707.6|22703.9|22696.9|0
1746054000000|2025-04-30 23:00:00|22713.4|22706.4|22716.1|22709.1|22721.1|22714.1|22711.7|22704.7|0
1746054300000|2025-04-30 23:05:00|22715.8|22708.8|22704.3|22697.3|22716.1|22709.1|22702.8|22695.8|0
1746054600000|2025-04-30 23:10:00|22703.7|22696.7|22704.7|22697.7|22709.9|22702.9|22697.7|22690.7|0
1746054900000|2025-04-30 23:15:00|22704.4|22697.4|22701.6|22694.6|22711.7|22704.7|22700.4|22693.4|0
1746055200000|2025-04-30 23:20:00|22701.9|22694.9|22714.4|22707.4|22715.3|22708.3|22701.9|22694.9|0
1746055500000|2025-04-30 23:25:00|22714.1|22707.1|22717|22710|22719.1|22712.1|22713.9|22706.9|0
1746055800000|2025-04-30 23:30:00|22717.4|22710.4|22718|22711|22720.4|22713.4|22717.4|22710.4|0
1746056100000|2025-04-30 23:35:00|22717.4|22710.4|22715.5|22708.5|22718|22711|22711.6|22704.6|0
1746056400000|2025-04-30 23:40:00|22714.9|22707.9|22713.1|22706.1|22717|22710|22711.2|22704.2|0
1746056700000|2025-04-30 23:45:00|22713.4|22706.4|22715.9|22708.9|22716.9|22709.9|22709.9|22702.9|0
1746057000000|2025-04-30 23:50:00|22716.2|22709.2|22716.7|22709.7|22723.1|22716.1|22715.6|22708.6|0
1746057300000|2025-04-30 23:55:00|22716.4|22709.4|22717|22710|22720.2|22713.2|22714.5|22707.5|0
1746057600000|2025-05-01 00:00:00|22719.6|22712.6|22703.2|22696.2|22724.8|22717.8|22697|22690|0
1746057900000|2025-05-01 00:05:00|22702.6|22695.6|22701.2|22694.2|22706|22699|22700.6|22693.6|0
1746058200000|2025-05-01 00:10:00|22700.9|22693.9|22703.1|22696.1|22705.5|22698.5|22696.1|22689.1|0
1746058500000|2025-05-01 00:15:00|22703.4|22696.4|22700|22693|22705.8|22698.8|22698.8|22691.8|0
1746058800000|2025-05-01 00:20:00|22699.4|22692.4|22703.4|22696.4|22706.1|22699.1|22698.5|22691.5|0
1746059100000|2025-05-01 00:25:00|22703.7|22696.7|22702.8|22695.8|22715.8|22708.8|22700.6|22693.6|0
1746059400000|2025-05-01 00:30:00|22702.5|22695.5|22700.6|22693.6|22702.8|22695.8|22693|22686|0
1746059700000|2025-05-01 00:35:00|22700.3|22693.3|22698.8|22691.8|22701.9|22694.9|22696.7|22689.7|0
1746060000000|2025-05-01 00:40:00|22698.5|22691.5|22705.2|22698.2|22705.5|22698.5|22698.5|22691.5|0
1746060300000|2025-05-01 00:45:00|22705.5|22698.5|22707|22700|22709.8|22702.8|22700.9|22693.9|0
1746060600000|2025-05-01 00:50:00|22707.3|22700.3|22703.7|22696.7|22707.3|22700.3|22700|22693|0
1746060900000|2025-05-01 00:55:00|22703.4|22696.4|22708.5|22701.5|22711.3|22704.3|22703.1|22696.1|0
1746061200000|2025-05-01 01:00:00|22708.8|22701.8|22710.4|22703.4|22711.6|22704.6|22705.5|22698.5|0
1746061500000|2025-05-01 01:05:00|22710.1|22703.1|22698.8|22691.8|22710.4|22703.4|22698.5|22691.5|0
1746061800000|2025-05-01 01:10:00|22699.1|22692.1|22704.3|22697.3|22706.7|22699.7|22698.2|22691.2|0
1746062100000|2025-05-01 01:15:00|22704.6|22697.6|22708.5|22701.5|22710.4|22703.4|22704.3|22697.3|0
1746062400000|2025-05-01 01:20:00|22708.8|22701.8|22705|22698|22712.2|22705.2|22703.2|22696.2|0
1746062700000|2025-05-01 01:25:00|22704.7|22697.7|22701.7|22694.7|22707.4|22700.4|22700.5|22693.5|0
1746063000000|2025-05-01 01:30:00|22702|22695|22707.8|22700.8|22708.7|22701.7|22701.1|22694.1|0
1746063300000|2025-05-01 01:35:00|22707.4|22700.4|22709|22702|22712|22705|22707.2|22700.2|0
1746063600000|2025-05-01 01:40:00|22708.4|22701.4|22709.9|22702.9|22710.8|22703.8|22705.3|22698.3|0
1746063900000|2025-05-01 01:45:00|22709.6|22702.6|22707.2|22700.2|22710.8|22703.8|22706.5|22699.5|0
1746064200000|2025-05-01 01:50:00|22706.8|22699.8|22703.8|22696.8|22707.2|22700.2|22702.9|22695.9|0
1746064500000|2025-05-01 01:55:00|22703.5|22696.5|22710.4|22703.4|22710.4|22703.4|22702.9|22695.9|0
1746064800000|2025-05-01 02:00:00|22710.7|22703.7|22713.3|22706.3|22714.2|22707.2|22709.4|22702.4|0
1746065100000|2025-05-01 02:05:00|22713.6|22706.6|22712.1|22705.1|22713.6|22706.6|22710.8|22703.8|0
1746065400000|2025-05-01 02:10:00|22711.8|22704.8|22709.6|22702.6|22712.4|22705.4|22709.3|22702.3|0
1746065700000|2025-05-01 02:15:00|22709.9|22702.9|22714.1|22707.1|22715|22708|22709.3|22702.3|0
1746066000000|2025-05-01 02:20:00|22713.8|22706.8|22713.4|22706.4|22715.3|22708.3|22713.2|22706.2|0
1746066300000|2025-05-01 02:25:00|22713.8|22706.8|22718.3|22711.3|22722.9|22715.9|22712.5|22705.5|0
1746066600000|2025-05-01 02:30:00|22717.7|22710.7|22718.9|22711.9|22719.8|22712.8|22717.1|22710.1|0
1746066900000|2025-05-01 02:35:00|22719.2|22712.2|22719.5|22712.5|22721.7|22714.7|22718|22711|0
1746067200000|2025-05-01 02:40:00|22719.2|22712.2|22719.5|22712.5|22720.4|22713.4|22716.5|22709.5|0
1746067500000|2025-05-01 02:45:00|22719.8|22712.8|22710.2|22703.2|22719.8|22712.8|22707.6|22700.6|0
1746067800000|2025-05-01 02:50:00|22710.5|22703.5|22705.7|22698.7|22710.5|22703.5|22704.2|22697.2|0
1746068100000|2025-05-01 02:55:00|22705.4|22698.4|22706.9|22699.9|22706.9|22699.9|22704.5|22697.5|0
1746068400000|2025-05-01 03:00:00|22706.6|22699.6|22713.6|22706.6|22715.1|22708.1|22703.6|22696.6|0
1746068700000|2025-05-01 03:05:00|22713.3|22706.3|22713.9|22706.9|22717.8|22710.8|22713.3|22706.3|0
1746069000000|2025-05-01 03:10:00|22713.6|22706.6|22713.6|22706.6|22716.9|22709.9|22710.9|22703.9|0
1746069300000|2025-05-01 03:15:00|22713.9|22706.9|22712.7|22705.7|22718.2|22711.2|22712.7|22705.7|0
1746069600000|2025-05-01 03:20:00|22713|22706|22720|22713|22721.2|22714.2|22711.5|22704.5|0
1746069900000|2025-05-01 03:25:00|22720.3|22713.3|22725.5|22718.5|22726.7|22719.7|22720|22713|0
1746070200000|2025-05-01 03:30:00|22725.1|22718.1|22723|22716|22725.7|22718.7|22721.8|22714.8|0
1746070500000|2025-05-01 03:35:00|22722.4|22715.4|22730.6|22723.6|22734.3|22727.3|22721.8|22714.8|0
1746070800000|2025-05-01 03:40:00|22730.9|22723.9|22730.6|22723.6|22732.8|22725.8|22729.1|22722.1|0
1746071100000|2025-05-01 03:45:00|22730.9|22723.9|22732.4|22725.4|22733.4|22726.4|22729.4|22722.4|0
1746071400000|2025-05-01 03:50:00|22732.8|22725.8|22732.1|22725.1|22733.4|22726.4|22730.6|22723.6|0
1746071700000|2025-05-01 03:55:00|22731.5|22724.5|22734|22727|22735.2|22728.2|22731.5|22724.5|0
1746072000000|2025-05-01 04:00:00|22734.3|22727.3|22737|22730|22737.6|22730.6|22733.7|22726.7|0
1746072300000|2025-05-01 04:05:00|22737.3|22730.3|22732.1|22725.1|22737.6|22730.6|22730.9|22723.9|0
1746072600000|2025-05-01 04:10:00|22731.5|22724.5|22733|22726|22734|22727|22730.9|22723.9|0
1746072900000|2025-05-01 04:15:00|22732.8|22725.8|22731.8|22724.8|22733|22726|22728.8|22721.8|0
1746073200000|2025-05-01 04:20:00|22732.1|22725.1|22726.1|22719.1|22732.8|22725.8|22725.8|22718.8|0
1746073500000|2025-05-01 04:25:00|22725.8|22718.8|22723.7|22716.7|22726.7|22719.7|22722.5|22715.5|0
1746073800000|2025-05-01 04:30:00|22724|22717|22730.8|22723.8|22731.1|22724.1|22722.5|22715.5|0
1746074100000|2025-05-01 04:35:00|22730.5|22723.5|22731.1|22724.1|22731.5|22724.5|22729|22722|0
1746074400000|2025-05-01 04:40:00|22730.8|22723.8|22730.5|22723.5|22733.3|22726.3|22729.6|22722.6|0
1746074700000|2025-05-01 04:45:00|22730.2|22723.2|22730.2|22723.2|22733|22726|22728.4|22721.4|0
1746075000000|2025-05-01 04:50:00|22730.5|22723.5|22730.8|22723.8|22732.1|22725.1|22728.7|22721.7|0
1746075300000|2025-05-01 04:55:00|22731.1|22724.1|22732.1|22725.1|22733.6|22726.6|22730.8|22723.8|0
1746075600000|2025-05-01 05:00:00|22732.4|22725.4|22735.7|22728.7|22736.3|22729.3|22732.1|22725.1|0
1746075900000|2025-05-01 05:05:00|22736|22729|22737.8|22730.8|22737.8|22730.8|22735.1|22728.1|0
1746076200000|2025-05-01 05:10:00|22737.5|22730.5|22743|22736|22743|22736|22737.5|22730.5|0
1746076500000|2025-05-01 05:15:00|22742.7|22735.7|22733.3|22726.3|22743.6|22736.6|22732.4|22725.4|0
1746076800000|2025-05-01 05:20:00|22733|22726|22728.1|22721.1|22734.5|22727.5|22724.8|22717.8|0
1746077100000|2025-05-01 05:25:00|22728.4|22721.4|22740.6|22733.6|22740.6|22733.6|22725.4|22718.4|0
1746077400000|2025-05-01 05:30:00|22740|22733|22745.4|22738.4|22746.3|22739.3|22738.1|22731.1|0
1746077700000|2025-05-01 05:35:00|22752.3|22745.3|22745.4|22738.4|22756|22749|22744.2|22737.2|0
1746078000000|2025-05-01 05:40:00|22745.8|22738.8|22735.3|22728.3|22745.8|22738.8|22732.5|22725.5|0
1746078300000|2025-05-01 05:45:00|22733.3|22726.3|22725.2|22718.2|22737.3|22730.3|22724.8|22717.8|0
1746078600000|2025-05-01 05:50:00|22723.1|22716.1|22725.8|22718.8|22729.8|22722.8|22722.3|22715.3|0
1746078900000|2025-05-01 05:55:00|22726.1|22719.1|22721.7|22714.7|22726.1|22719.1|22719.3|22712.3|0
1746079200000|2025-05-01 06:00:00|22724.9|22717.9|22726.4|22719.4|22736.6|22729.6|22723.3|22716.3|0
1746079500000|2025-05-01 06:05:00|22726|22719|22724.2|22717.2|22729.2|22722.2|22721.1|22714.1|0
1746079800000|2025-05-01 06:10:00|22723.8|22716.8|22726.4|22719.4|22729.3|22722.3|22723.2|22716.2|0
1746080100000|2025-05-01 06:15:00|22726.8|22719.8|22729|22722|22731|22724|22723.4|22716.4|0
1746080400000|2025-05-01 06:20:00|22730.7|22723.7|22730.5|22723.5|22732.4|22725.4|22728.1|22721.1|0
1746080700000|2025-05-01 06:25:00|22730.9|22723.9|22742.4|22735.4|22743.2|22736.2|22729.6|22722.6|0
1746081000000|2025-05-01 06:30:00|22742.8|22735.8|22748.6|22741.6|22748.6|22741.6|22741.6|22734.6|0
1746081300000|2025-05-01 06:35:00|22747.8|22740.8|22742.5|22735.5|22748.7|22741.7|22742.5|22735.5|0
1746081600000|2025-05-01 06:40:00|22741.7|22734.7|22735.3|22728.3|22745|22738|22732.8|22725.8|0
1746081900000|2025-05-01 06:45:00|22734.9|22727.9|22732.2|22725.2|22736.1|22729.1|22730.3|22723.3|0
1746082200000|2025-05-01 06:50:00|22731.4|22724.4|22728.7|22721.7|22734.6|22727.6|22727|22720|0
1746082500000|2025-05-01 06:55:00|22727.1|22720.1|22721.5|22714.5|22731.4|22724.4|22720.7|22713.7|0
1746082800000|2025-05-01 07:00:00|22720.3|22713.3|22712.3|22705.3|22721.6|22714.6|22704.2|22697.2|0
1746083100000|2025-05-01 07:05:00|22711.5|22704.5|22726.7|22719.7|22731.8|22724.8|22709.9|22702.9|0
1746083400000|2025-05-01 07:10:00|22726.6|22719.6|22731.2|22724.2|22733.5|22726.5|22724.6|22717.6|0
1746083700000|2025-05-01 07:15:00|22731.3|22724.3|22722.9|22715.9|22733.5|22726.5|22717.9|22710.9|0
1746084000000|2025-05-01 07:20:00|22722.5|22715.5|22733.3|22726.3|22733.3|22726.3|22719|22712|0
1746084300000|2025-05-01 07:25:00|22733.7|22726.7|22745.2|22738.2|22748.8|22741.8|22732.6|22725.6|0
1746084600000|2025-05-01 07:30:00|22744.8|22737.8|22740.8|22733.8|22745.7|22738.7|22737.2|22730.2|0
1746084900000|2025-05-01 07:35:00|22741.6|22734.6|22749.2|22742.2|22749.2|22742.2|22740.8|22733.8|0
1746085200000|2025-05-01 07:40:00|22749.6|22742.6|22747|22740|22752.3|22745.3|22743.5|22736.5|0
1746085500000|2025-05-01 07:45:00|22747.8|22740.8|22738.7|22731.7|22747.8|22740.8|22738.3|22731.3|0
1746085800000|2025-05-01 07:50:00|22738.3|22731.3|22740.6|22733.6|22743.9|22736.9|22733.1|22726.1|0
1746086100000|2025-05-01 07:55:00|22740.3|22733.3|22735.5|22728.5|22741|22734|22735.5|22728.5|0
1746086400000|2025-05-01 08:00:00|22734.7|22727.7|22720.9|22713.9|22739.8|22732.8|22718.7|22711.7|0
1746086700000|2025-05-01 08:05:00|22721.7|22714.7|22718.2|22711.2|22721.7|22714.7|22712.9|22705.9|0
1746087000000|2025-05-01 08:10:00|22717.8|22710.8|22722.2|22715.2|22727.4|22720.4|22715.6|22708.6|0
1746087300000|2025-05-01 08:15:00|22723|22716|22730.3|22723.3|22732.6|22725.6|22722.2|22715.2|0
1746087600000|2025-05-01 08:20:00|22731.1|22724.1|22727.9|22720.9|22733.5|22726.5|22726.7|22719.7|0
1746087900000|2025-05-01 08:25:00|22728.3|22721.3|22738.2|22731.2|22739|22732|22725.4|22718.4|0
1746088200000|2025-05-01 08:30:00|22738.6|22731.6|22735.3|22728.3|22740.8|22733.8|22731|22724|0
1746088500000|2025-05-01 08:35:00|22734.9|22727.9|22739.4|22732.4|22748.3|22741.3|22726.6|22719.6|0
1746088800000|2025-05-01 08:40:00|22739.8|22732.8|22742.7|22735.7|22744.3|22737.3|22739.8|22732.8|0
1746089100000|2025-05-01 08:45:00|22743|22736|22752.7|22745.7|22757.2|22750.2|22741.8|22734.8|0
1746089400000|2025-05-01 08:50:00|22751.9|22744.9|22750.7|22743.7|22752.7|22745.7|22745.5|22738.5|0
1746089700000|2025-05-01 08:55:00|22750.8|22743.8|22753.4|22746.4|22755.5|22748.5|22748.8|22741.8|0
1746090000000|2025-05-01 09:00:00|22753.8|22746.8|22762.1|22755.1|22763.2|22756.2|22751.8|22744.8|0
1746090300000|2025-05-01 09:05:00|22762.2|22755.2|22753.3|22746.3|22769.1|22762.1|22753.3|22746.3|0
1746090600000|2025-05-01 09:10:00|22753.7|22746.7|22758.4|22751.4|22759.6|22752.6|22751.3|22744.3|0
1746090900000|2025-05-01 09:15:00|22758.8|22751.8|22759.9|22752.9|22765.1|22758.1|22755.5|22748.5|0
1746091200000|2025-05-01 09:20:00|22760.3|22753.3|22751|22744|22761.1|22754.1|22750.1|22743.1|0
1746091500000|2025-05-01 09:25:00|22750.1|22743.1|22759.1|22752.1|22759.9|22752.9|22745.7|22738.7|0
1746091800000|2025-05-01 09:30:00|22759.2|22752.2|22772.9|22765.9|22777|22770|22758.7|22751.7|0
1746092100000|2025-05-01 09:35:00|22773.3|22766.3|22769.7|22762.7|22776.4|22769.4|22768.1|22761.1|0
1746092400000|2025-05-01 09:40:00|22768.9|22761.9|22769|22762|22772.2|22765.2|22759.7|22752.7|0
1746092700000|2025-05-01 09:45:00|22769.2|22762.2|22777.1|22770.1|22777.8|22770.8|22769.2|22762.2|0
1746093000000|2025-05-01 09:50:00|22777.9|22770.9|22783.5|22776.5|22786.7|22779.7|22776.6|22769.6|0
1746093300000|2025-05-01 09:55:00|22783.1|22776.1|22781.3|22774.3|22784.8|22777.8|22780.6|22773.6|0
1746093600000|2025-05-01 10:00:00|22781.6|22774.6|22771.7|22764.7|22785.7|22778.7|22769.1|22762.1|0
1746093900000|2025-05-01 10:05:00|22770.5|22763.5|22770.8|22763.8|22775.6|22768.6|22763|22756|0
1746094200000|2025-05-01 10:10:00|22771.2|22764.2|22768.5|22761.5|22774.8|22767.8|22763.9|22756.9|0
1746094500000|2025-05-01 10:15:00|22767.2|22760.2|22776|22769|22779.3|22772.3|22764.7|22757.7|0
1746094800000|2025-05-01 10:20:00|22776.1|22769.1|22769|22762|22776.1|22769.1|22761.2|22754.2|0
1746095100000|2025-05-01 10:25:00|22768.6|22761.6|22758.1|22751.1|22768.6|22761.6|22757.6|22750.6|0
1746095400000|2025-05-01 10:30:00|22758.5|22751.5|22756.1|22749.1|22758.9|22751.9|22747.6|22740.6|0
1746095700000|2025-05-01 10:35:00|22755.3|22748.3|22750.4|22743.4|22756.1|22749.1|22748.6|22741.6|0
1746096000000|2025-05-01 10:40:00|22749.6|22742.6|22750.9|22743.9|22754.6|22747.6|22748.8|22741.8|0
1746096300000|2025-05-01 10:45:00|22749.2|22742.2|22742.8|22735.8|22749.7|22742.7|22735|22728|0
1746096600000|2025-05-01 10:50:00|22743.3|22736.3|22745|22738|22745.8|22738.8|22734.3|22727.3|0
1746096900000|2025-05-01 10:55:00|22745.8|22738.8|22748.9|22741.9|22751.8|22744.8|22745.8|22738.8|0
1746097200000|2025-05-01 11:00:00|22746.1|22739.1|22763.6|22756.6|22764.4|22757.4|22736.3|22729.3|0
1746097500000|2025-05-01 11:05:00|22764|22757|22763.7|22756.7|22765.7|22758.7|22757.2|22750.2|0
1746097800000|2025-05-01 11:10:00|22764|22757|22759.6|22752.6|22770.2|22763.2|22757.3|22750.3|0
1746098100000|2025-05-01 11:15:00|22760.4|22753.4|22743.6|22736.6|22760.4|22753.4|22741.4|22734.4|0
1746098400000|2025-05-01 11:20:00|22742.7|22735.7|22732.1|22725.1|22746.4|22739.4|22726.3|22719.3|0
1746098700000|2025-05-01 11:25:00|22730.9|22723.9|22733.9|22726.9|22735|22728|22728.1|22721.1|0
1746099000000|2025-05-01 11:30:00|22733.1|22726.1|22751.9|22744.9|22757.5|22750.5|22733.1|22726.1|0
1746099300000|2025-05-01 11:35:00|22752.7|22745.7|22749.8|22742.8|22759.4|22752.4|22742.4|22735.4|0
1746099600000|2025-05-01 11:40:00|22748.5|22741.5|22757|22750|22757.4|22750.4|22741.6|22734.6|0
1746099900000|2025-05-01 11:45:00|22756.5|22749.5|22760.7|22753.7|22768.6|22761.6|22754.1|22747.1|0
1746100200000|2025-05-01 11:50:00|22759.5|22752.5|22759.4|22752.4|22766.8|22759.8|22756.2|22749.2|0
1746100500000|2025-05-01 11:55:00|22759.8|22752.8|22756.4|22749.4|22763|22756|22753.6|22746.6|0
1746100800000|2025-05-01 12:00:00|22755.6|22748.6|22753.7|22746.7|22758.6|22751.6|22746.8|22739.8|0
1746101100000|2025-05-01 12:05:00|22754.1|22747.1|22756.8|22749.8|22760.7|22753.7|22749.9|22742.9|0
1746101400000|2025-05-01 12:10:00|22757.2|22750.2|22758.5|22751.5|22769.5|22762.5|22751.1|22744.1|0
1746101700000|2025-05-01 12:15:00|22758.9|22751.9|22762.8|22755.8|22765|22758|22757.7|22750.7|0
1746102000000|2025-05-01 12:20:00|22763.6|22756.6|22739.6|22732.6|22764.4|22757.4|22737.5|22730.5|0
1746102300000|2025-05-01 12:25:00|22740.4|22733.4|22730.5|22723.5|22742|22735|22726.1|22719.1|0
1746102600000|2025-05-01 12:30:00|22729.7|22722.7|22726.1|22719.1|22741.4|22734.4|22698.2|22691.2|0
1746102900000|2025-05-01 12:35:00|22725.7|22718.7|22723|22716|22736.8|22729.8|22721.4|22714.4|0
1746103200000|2025-05-01 12:40:00|22723.8|22716.8|22732.2|22725.2|22737.7|22730.7|22723|22716|0
1746103500000|2025-05-01 12:45:00|22733|22726|22730.8|22723.8|22740.1|22733.1|22726.7|22719.7|0
1746103800000|2025-05-01 12:50:00|22731.6|22724.6|22725.9|22718.9|22734|22727|22718.5|22711.5|0
1746104100000|2025-05-01 12:55:00|22725.6|22718.6|22710.9|22703.9|22727.2|22720.2|22710.9|22703.9|0
1746104400000|2025-05-01 13:00:00|22711.8|22704.8|22703.9|22696.9|22718.2|22711.2|22698.6|22691.6|0
1746104700000|2025-05-01 13:05:00|22703.1|22696.1|22722.2|22715.2|22723|22716|22697|22690|0
1746105000000|2025-05-01 13:10:00|22722.6|22715.6|22724.7|22717.7|22731.1|22724.1|22719|22712|0
1746105300000|2025-05-01 13:15:00|22723.9|22716.9|22734.8|22727.8|22734.8|22727.8|22719.8|22712.8|0
1746105600000|2025-05-01 13:20:00|22735.6|22728.6|22737.9|22730.9|22739.3|22732.3|22731.6|22724.6|0
1746105900000|2025-05-01 13:25:00|22731.4|22724.4|22732.7|22725.7|22744.1|22737.1|22730.3|22723.3|0
1746106200000|2025-05-01 13:30:00|22733.5|22726.5|22697.3|22690.3|22750.8|22743.8|22693.8|22686.8|0
1746106500000|2025-05-01 13:35:00|22697.2|22690.2|22707.5|22700.5|22741|22734|22691.2|22684.2|0
1746106800000|2025-05-01 13:40:00|22708.3|22701.3|22719.6|22712.6|22727.5|22720.5|22695.7|22688.7|0
1746107100000|2025-05-01 13:45:00|22719.2|22712.2|22742.1|22735.1|22749.4|22742.4|22717.2|22710.2|0
1746107400000|2025-05-01 13:50:00|22742.9|22735.9|22741.4|22734.4|22763.1|22756.1|22733.2|22726.2|0
1746107700000|2025-05-01 13:55:00|22740.5|22733.5|22677.8|22670.8|22741.3|22734.3|22677.8|22670.8|0
1746108000000|2025-05-01 14:00:00|22677.4|22670.4|22722.5|22715.5|22738.4|22731.4|22677.4|22670.4|0
1746108300000|2025-05-01 14:05:00|22723.3|22716.3|22714.5|22707.5|22751.2|22744.2|22706.1|22699.1|0
1746108600000|2025-05-01 14:10:00|22713.7|22706.7|22729.4|22722.4|22734.5|22727.5|22696.7|22689.7|0
1746108900000|2025-05-01 14:15:00|22731.1|22724.1|22736.8|22729.8|22752.4|22745.4|22729.4|22722.4|0
1746109200000|2025-05-01 14:20:00|22737.3|22730.3|22769.4|22762.4|22774.6|22767.6|22736.4|22729.4|0
1746109500000|2025-05-01 14:25:00|22770.2|22763.2|22778.1|22771.1|22785.7|22778.7|22762.9|22755.9|0
1746109800000|2025-05-01 14:30:00|22778.9|22771.9|22764.9|22757.9|22780.5|22773.5|22747.9|22740.9|0
1746110100000|2025-05-01 14:35:00|22764.1|22757.1|22794.2|22787.2|22796.7|22789.7|22759.2|22752.2|0
1746110400000|2025-05-01 14:40:00|22795|22788|22781.7|22774.7|22803.2|22796.2|22781.2|22774.2|0
1746110700000|2025-05-01 14:45:00|22782.5|22775.5|22798.5|22791.5|22803.3|22796.3|22780|22773|0
1746111000000|2025-05-01 14:50:00|22799.3|22792.3|22800.2|22793.2|22800.5|22793.5|22788.2|22781.2|0
1746111300000|2025-05-01 14:55:00|22799.4|22792.4|22818|22811|22819.6|22812.6|22799.4|22792.4|0
1746111600000|2025-05-01 15:00:00|22818.8|22811.8|22806.3|22799.3|22820.5|22813.5|22791.8|22784.8|0
1746111900000|2025-05-01 15:05:00|22805.5|22798.5|22810.9|22803.9|22813.9|22806.9|22800.6|22793.6|0
1746112200000|2025-05-01 15:10:00|22810.1|22803.1|22819.9|22812.9|22821.5|22814.5|22808.3|22801.3|0
1746112500000|2025-05-01 15:15:00|22820.1|22813.1|22832.9|22825.9|22840.2|22833.2|22817.4|22810.4|0
1746112800000|2025-05-01 15:20:00|22833.7|22826.7|22816.1|22809.1|22834|22827|22815.7|22808.7|0
1746113100000|2025-05-01 15:25:00|22816.9|22809.9|22811.1|22804.1|22826.7|22819.7|22808.7|22801.7|0
1746113400000|2025-05-01 15:30:00|22814.4|22807.4|22795.4|22788.4|22816|22809|22784.3|22777.3|0
1746113700000|2025-05-01 15:35:00|22796.2|22789.2|22793.9|22786.9|22810.8|22803.8|22788.8|22781.8|0
1746114000000|2025-05-01 15:40:00|22794.7|22787.7|22777.2|22770.2|22797.8|22790.8|22777|22770|0
1746114300000|2025-05-01 15:45:00|22778|22771|22769.2|22762.2|22782.9|22775.9|22767.4|22760.4|0
1746114600000|2025-05-01 15:50:00|22768.4|22761.4|22756.5|22749.5|22771.6|22764.6|22755.1|22748.1|0
1746114900000|2025-05-01 15:55:00|22756.9|22749.9|22727.9|22720.9|22756.9|22749.9|22701|22694|0
1746115200000|2025-05-01 16:00:00|22728.7|22721.7|22726.5|22719.5|22742.7|22735.7|22713.2|22706.2|0
1746115500000|2025-05-01 16:05:00|22729.7|22722.7|22756.9|22749.9|22757.7|22750.7|22725.7|22718.7|0
1746115800000|2025-05-01 16:10:00|22756.1|22749.1|22727.6|22720.6|22756.1|22749.1|22727.3|22720.3|0
1746116100000|2025-05-01 16:15:00|22726.8|22719.8|22711|22704|22728.4|22721.4|22687.5|22680.5|0
1746116400000|2025-05-01 16:20:00|22711.8|22704.8|22699|22692|22721.5|22714.5|22698.2|22691.2|0
1746116700000|2025-05-01 16:25:00|22699.8|22692.8|22727.7|22720.7|22737.8|22730.8|22696.4|22689.4|0
1746117000000|2025-05-01 16:30:00|22727.3|22720.3|22739|22732|22741.6|22734.6|22722.1|22715.1|0
1746117300000|2025-05-01 16:35:00|22739.8|22732.8|22742.9|22735.9|22751.3|22744.3|22732.9|22725.9|0
1746117600000|2025-05-01 16:40:00|22743.7|22736.7|22731|22724|22743.7|22736.7|22712.3|22705.3|0
1746117900000|2025-05-01 16:45:00|22730.2|22723.2|22706|22699|22731.3|22724.3|22699.8|22692.8|0
1746118200000|2025-05-01 16:50:00|22706.8|22699.8|22705.2|22698.2|22725.4|22718.4|22691.8|22684.8|0
1746118500000|2025-05-01 16:55:00|22704.8|22697.8|22708.7|22701.7|22723.2|22716.2|22701.2|22694.2|0
1746118800000|2025-05-01 17:00:00|22711.9|22704.9|22753.7|22746.7|22753.7|22746.7|22708.6|22701.6|0
1746119100000|2025-05-01 17:05:00|22755.3|22748.3|22763.8|22756.8|22769.2|22762.2|22741.7|22734.7|0
1746119400000|2025-05-01 17:10:00|22764.6|22757.6|22763|22756|22767.8|22760.8|22757|22750|0
1746119700000|2025-05-01 17:15:00|22763.8|22756.8|22774.4|22767.4|22780.2|22773.2|22762.9|22755.9|0
1746120000000|2025-05-01 17:20:00|22773.6|22766.6|22768.7|22761.7|22780|22773|22766.7|22759.7|0
1746120300000|2025-05-01 17:25:00|22769.5|22762.5|22760.2|22753.2|22774.4|22767.4|22746.6|22739.6|0
1746120600000|2025-05-01 17:30:00|22761|22754|22771.5|22764.5|22771.5|22764.5|22752.1|22745.1|0
1746120900000|2025-05-01 17:35:00|22771|22764|22757.4|22750.4|22774.1|22767.1|22755.2|22748.2|0
1746121200000|2025-05-01 17:40:00|22758.2|22751.2|22723.8|22716.8|22758.2|22751.2|22718.9|22711.9|0
1746121500000|2025-05-01 17:45:00|22724.6|22717.6|22741.1|22734.1|22741.1|22734.1|22715|22708|0
1746121800000|2025-05-01 17:50:00|22740.3|22733.3|22740.5|22733.5|22750|22743|22724.1|22717.1|0
1746122100000|2025-05-01 17:55:00|22739.6|22732.6|22738|22731|22747.3|22740.3|22728.3|22721.3|0
1746122400000|2025-05-01 18:00:00|22738.8|22731.8|22754|22747|22755.2|22748.2|22734|22727|0
1746122700000|2025-05-01 18:05:00|22753.2|22746.2|22776|22769|22783|22776|22749.1|22742.1|0
1746123000000|2025-05-01 18:10:00|22776.1|22769.1|22779.5|22772.5|22784.5|22777.5|22772|22765|0
1746123300000|2025-05-01 18:15:00|22778.7|22771.7|22789.8|22782.8|22794.2|22787.2|22778.7|22771.7|0
1746123600000|2025-05-01 18:20:00|22789|22782|22766.5|22759.5|22789.8|22782.8|22765.6|22758.6|0
1746123900000|2025-05-01 18:25:00|22766.9|22759.9|22781.9|22774.9|22781.9|22774.9|22753.1|22746.1|0
1746124200000|2025-05-01 18:30:00|22781.1|22774.1|22785.8|22778.8|22791.1|22784.1|22777.1|22770.1|0
1746124500000|2025-05-01 18:35:00|22785.2|22778.2|22784.9|22777.9|22786.9|22779.9|22775.3|22768.3|0
1746124800000|2025-05-01 18:40:00|22784.5|22777.5|22788.6|22781.6|22792.8|22785.8|22776.8|22769.8|0
1746125100000|2025-05-01 18:45:00|22789.4|22782.4|22790.3|22783.3|22804.2|22797.2|22779.7|22772.7|0
1746125400000|2025-05-01 18:50:00|22791.1|22784.1|22774.8|22767.8|22794.2|22787.2|22771.5|22764.5|0
1746125700000|2025-05-01 18:55:00|22774|22767|22772.8|22765.8|22785.6|22778.6|22770.4|22763.4|0
1746126000000|2025-05-01 19:00:00|22773.6|22766.6|22781.1|22774.1|22782.7|22775.7|22759.1|22752.1|0
1746126300000|2025-05-01 19:05:00|22781.9|22774.9|22761.7|22754.7|22782.8|22775.8|22759.9|22752.9|0
1746126600000|2025-05-01 19:10:00|22760.8|22753.8|22771.1|22764.1|22772.4|22765.4|22745|22738|0
1746126900000|2025-05-01 19:15:00|22770.7|22763.7|22772.9|22765.9|22777.9|22770.9|22761.8|22754.8|0
1746127200000|2025-05-01 19:20:00|22772.1|22765.1|22773.5|22766.5|22783.4|22776.4|22769.6|22762.6|0
1746127500000|2025-05-01 19:25:00|22770.3|22763.3|22784.5|22777.5|22786.3|22779.3|22769.5|22762.5|0
1746127800000|2025-05-01 19:30:00|22785.3|22778.3|22779.5|22772.5|22790.1|22783.1|22776.3|22769.3|0
1746128100000|2025-05-01 19:35:00|22777.8|22770.8|22762.3|22755.3|22781.7|22774.7|22762.3|22755.3|0
1746128400000|2025-05-01 19:40:00|22763.1|22756.1|22763.8|22756.8|22767.2|22760.2|22754.4|22747.4|0
1746128700000|2025-05-01 19:45:00|22764.2|22757.2|22789.1|22782.1|22791.6|22784.6|22761.9|22754.9|0
1746129000000|2025-05-01 19:50:00|22788.6|22781.6|22728.6|22721.6|22795.6|22788.6|22723.2|22716.2|0
1746129300000|2025-05-01 19:55:00|22732.3|22725.3|22685.1|22678.1|22732.3|22725.3|22669.6|22662.6|0
1746129600000|2025-05-01 20:00:00|22684.5|22677.5|22640.9|22633.9|22716.4|22709.4|22640.9|22633.9|0
1746129900000|2025-05-01 20:05:00|22640.3|22633.3|22642.1|22635.1|22653.1|22646.1|22632.8|22625.8|0
1746130200000|2025-05-01 20:10:00|22642.7|22635.7|22653.7|22646.7|22656.9|22649.9|22633.2|22626.2|0
1746130500000|2025-05-01 20:15:00|22653.1|22646.1|22677.6|22670.6|22679.6|22672.6|22651.1|22644.1|0
1746130800000|2025-05-01 20:20:00|22677|22670|22682.3|22675.3|22687.3|22680.3|22674.5|22667.5|0
1746131100000|2025-05-01 20:25:00|22681.7|22674.7|22678.6|22671.6|22682.4|22675.4|22670.1|22663.1|0
1746131400000|2025-05-01 20:30:00|22676.8|22669.8|22669.3|22662.3|22697.8|22690.8|22663.7|22656.7|0
1746131700000|2025-05-01 20:35:00|22668.7|22661.7|22665.4|22658.4|22674.8|22667.8|22659|22652|0
1746132000000|2025-05-01 20:40:00|22667.3|22660.3|22651.2|22644.2|22669.1|22662.1|22650.7|22643.7|0
1746132300000|2025-05-01 20:45:00|22651.8|22644.8|22663.9|22656.9|22668.8|22661.8|22646.4|22639.4|0
1746132600000|2025-05-01 20:50:00|22664.5|22657.5|22667.3|22660.3|22668.8|22661.8|22657.9|22650.9|0
1746132900000|2025-05-01 20:55:00|22666.7|22659.7|22659.3|22652.3|22667.9|22660.9|22653.7|22646.7|0
1746133200000|2025-05-01 21:00:00|22659.1|22652.1|22663.5|22656.5|22664.2|22657.2|22652.6|22645.6|0
1746133500000|2025-05-01 21:05:00|22664.3|22657.3|22662.9|22655.9|22667|22660|22662.9|22655.9|0
1746133800000|2025-05-01 21:10:00|22663.5|22656.5|22667.4|22660.4|22670.6|22663.6|22659.3|22652.3|0
1746134100000|2025-05-01 21:15:00|22667.5|22660.5|22672.2|22665.2|22675.4|22668.4|22666|22659|0
1746134400000|2025-05-01 21:20:00|22675.5|22668.5|22679|22672|22686.1|22679.1|22672.2|22665.2|0
1746134700000|2025-05-01 21:25:00|22678.3|22671.3|22681.1|22674.1|22686.9|22679.9|22677.3|22670.3|0
1746135000000|2025-05-01 21:30:00|22684.4|22677.4|22687.1|22680.1|22688.7|22681.7|22683.9|22676.9|0
1746135300000|2025-05-01 21:35:00|22687|22680|22679.9|22672.9|22687|22680|22677.5|22670.5|0
1746135600000|2025-05-01 21:40:00|22678.8|22671.8|22671.8|22664.8|22678.8|22671.8|22668.6|22661.6|0
1746135900000|2025-05-01 21:45:00|22671.7|22664.7|22660.6|22653.6|22674.1|22667.1|22659.9|22652.9|0
1746136200000|2025-05-01 21:50:00|22660.8|22653.8|22663.3|22656.3|22663.3|22656.3|22659.1|22652.1|0
1746136500000|2025-05-01 21:55:00|22661|22654|22663.7|22656.7|22665.6|22658.6|22660|22653|0
1746136800000|2025-05-01 22:00:00|22658.6|22651.6|22656|22649|22673.7|22666.7|22651.2|22644.2|0
1746137100000|2025-05-01 22:05:00|22655.4|22648.4|22661.6|22654.6|22663.3|22656.3|22650.4|22643.4|0
1746137400000|2025-05-01 22:10:00|22662.2|22655.2|22672.4|22665.4|22674.5|22667.5|22656|22649|0
1746137700000|2025-05-01 22:15:00|22672.1|22665.1|22677.6|22670.6|22680.2|22673.2|22670.4|22663.4|0
1746138000000|2025-05-01 22:20:00|22677.2|22670.2|22672.8|22665.8|22677.5|22670.5|22672.5|22665.5|0
1746138300000|2025-05-01 22:25:00|22673.1|22666.1|22674.8|22667.8|22676.2|22669.2|22671.1|22664.1|0
1746138600000|2025-05-01 22:30:00|22675.1|22668.1|22675.6|22668.6|22676.1|22669.1|22666.7|22659.7|0
1746138900000|2025-05-01 22:35:00|22675.2|22668.2|22674.7|22667.7|22675.2|22668.2|22669.2|22662.2|0
1746139200000|2025-05-01 22:40:00|22675|22668|22672.5|22665.5|22677.4|22670.4|22668.6|22661.6|0
1746139500000|2025-05-01 22:45:00|22672.8|22665.8|22670.1|22663.1|22673|22666|22668.1|22661.1|0
1746139800000|2025-05-01 22:50:00|22670.4|22663.4|22669.5|22662.5|22673.1|22666.1|22666.1|22659.1|0
1746140100000|2025-05-01 22:55:00|22669.2|22662.2|22670.4|22663.4|22672.5|22665.5|22667.3|22660.3|0
1746140400000|2025-05-01 23:00:00|22669.8|22662.8|22675.5|22668.5|22677.1|22670.1|22667.1|22660.1|0
1746140700000|2025-05-01 23:05:00|22675.8|22668.8|22673.1|22666.1|22675.8|22668.8|22672.2|22665.2|0
1746141000000|2025-05-01 23:10:00|22671.8|22664.8|22672.8|22665.8|22675.2|22668.2|22671.6|22664.6|0
1746141300000|2025-05-01 23:15:00|22673.1|22666.1|22683.9|22676.9|22683.9|22676.9|22672.8|22665.8|0
1746141600000|2025-05-01 23:20:00|22684|22677|22689.6|22682.6|22691.3|22684.3|22682.2|22675.2|0
1746141900000|2025-05-01 23:25:00|22688.7|22681.7|22687.5|22680.5|22691.9|22684.9|22684|22677|0
1746142200000|2025-05-01 23:30:00|22686.9|22679.9|22678.2|22671.2|22688.2|22681.2|22676.9|22669.9|0
1746142500000|2025-05-01 23:35:00|22677.9|22670.9|22680.1|22673.1|22682.4|22675.4|22677.9|22670.9|0
1746142800000|2025-05-01 23:40:00|22679.8|22672.8|22680.4|22673.4|22685.3|22678.3|22679.8|22672.8|0
1746143100000|2025-05-01 23:45:00|22680.7|22673.7|22670.7|22663.7|22681.6|22674.6|22669.6|22662.6|0
1746143400000|2025-05-01 23:50:00|22671.4|22664.4|22680|22673|22680.3|22673.3|22667.6|22660.6|0
1746143700000|2025-05-01 23:55:00|22681.2|22674.2|22677.4|22670.4|22684.9|22677.9|22676.7|22669.7|0
1746057600000|2025-05-01 00:00:00|22719.6|22712.6|22703.2|22696.2|22724.8|22717.8|22697|22690|0
1746057900000|2025-05-01 00:05:00|22702.6|22695.6|22701.2|22694.2|22706|22699|22700.6|22693.6|0
1746058200000|2025-05-01 00:10:00|22700.9|22693.9|22703.1|22696.1|22705.5|22698.5|22696.1|22689.1|0
1746058500000|2025-05-01 00:15:00|22703.4|22696.4|22700|22693|22705.8|22698.8|22698.8|22691.8|0
1746058800000|2025-05-01 00:20:00|22699.4|22692.4|22703.4|22696.4|22706.1|22699.1|22698.5|22691.5|0
1746059100000|2025-05-01 00:25:00|22703.7|22696.7|22702.8|22695.8|22715.8|22708.8|22700.6|22693.6|0
1746059400000|2025-05-01 00:30:00|22702.5|22695.5|22700.6|22693.6|22702.8|22695.8|22693|22686|0
1746059700000|2025-05-01 00:35:00|22700.3|22693.3|22698.8|22691.8|22701.9|22694.9|22696.7|22689.7|0
1746060000000|2025-05-01 00:40:00|22698.5|22691.5|22705.2|22698.2|22705.5|22698.5|22698.5|22691.5|0
1746060300000|2025-05-01 00:45:00|22705.5|22698.5|22707|22700|22709.8|22702.8|22700.9|22693.9|0
1746060600000|2025-05-01 00:50:00|22707.3|22700.3|22703.7|22696.7|22707.3|22700.3|22700|22693|0
1746060900000|2025-05-01 00:55:00|22703.4|22696.4|22708.5|22701.5|22711.3|22704.3|22703.1|22696.1|0
1746061200000|2025-05-01 01:00:00|22708.8|22701.8|22710.4|22703.4|22711.6|22704.6|22705.5|22698.5|0
1746061500000|2025-05-01 01:05:00|22710.1|22703.1|22698.8|22691.8|22710.4|22703.4|22698.5|22691.5|0
1746061800000|2025-05-01 01:10:00|22699.1|22692.1|22704.3|22697.3|22706.7|22699.7|22698.2|22691.2|0
1746062100000|2025-05-01 01:15:00|22704.6|22697.6|22708.5|22701.5|22710.4|22703.4|22704.3|22697.3|0
1746062400000|2025-05-01 01:20:00|22708.8|22701.8|22705|22698|22712.2|22705.2|22703.2|22696.2|0
1746062700000|2025-05-01 01:25:00|22704.7|22697.7|22701.7|22694.7|22707.4|22700.4|22700.5|22693.5|0
1746063000000|2025-05-01 01:30:00|22702|22695|22707.8|22700.8|22708.7|22701.7|22701.1|22694.1|0
1746063300000|2025-05-01 01:35:00|22707.4|22700.4|22709|22702|22712|22705|22707.2|22700.2|0
1746063600000|2025-05-01 01:40:00|22708.4|22701.4|22709.9|22702.9|22710.8|22703.8|22705.3|22698.3|0
1746063900000|2025-05-01 01:45:00|22709.6|22702.6|22707.2|22700.2|22710.8|22703.8|22706.5|22699.5|0
1746064200000|2025-05-01 01:50:00|22706.8|22699.8|22703.8|22696.8|22707.2|22700.2|22702.9|22695.9|0
1746064500000|2025-05-01 01:55:00|22703.5|22696.5|22710.4|22703.4|22710.4|22703.4|22702.9|22695.9|0
1746064800000|2025-05-01 02:00:00|22710.7|22703.7|22713.3|22706.3|22714.2|22707.2|22709.4|22702.4|0
1746065100000|2025-05-01 02:05:00|22713.6|22706.6|22712.1|22705.1|22713.6|22706.6|22710.8|22703.8|0
1746065400000|2025-05-01 02:10:00|22711.8|22704.8|22709.6|22702.6|22712.4|22705.4|22709.3|22702.3|0
1746065700000|2025-05-01 02:15:00|22709.9|22702.9|22714.1|22707.1|22715|22708|22709.3|22702.3|0
1746066000000|2025-05-01 02:20:00|22713.8|22706.8|22713.4|22706.4|22715.3|22708.3|22713.2|22706.2|0
1746066300000|2025-05-01 02:25:00|22713.8|22706.8|22718.3|22711.3|22722.9|22715.9|22712.5|22705.5|0
1746066600000|2025-05-01 02:30:00|22717.7|22710.7|22718.9|22711.9|22719.8|22712.8|22717.1|22710.1|0
1746066900000|2025-05-01 02:35:00|22719.2|22712.2|22719.5|22712.5|22721.7|22714.7|22718|22711|0
1746067200000|2025-05-01 02:40:00|22719.2|22712.2|22719.5|22712.5|22720.4|22713.4|22716.5|22709.5|0
1746067500000|2025-05-01 02:45:00|22719.8|22712.8|22710.2|22703.2|22719.8|22712.8|22707.6|22700.6|0
1746067800000|2025-05-01 02:50:00|22710.5|22703.5|22705.7|22698.7|22710.5|22703.5|22704.2|22697.2|0
1746068100000|2025-05-01 02:55:00|22705.4|22698.4|22706.9|22699.9|22706.9|22699.9|22704.5|22697.5|0
1746068400000|2025-05-01 03:00:00|22706.6|22699.6|22713.6|22706.6|22715.1|22708.1|22703.6|22696.6|0
1746068700000|2025-05-01 03:05:00|22713.3|22706.3|22713.9|22706.9|22717.8|22710.8|22713.3|22706.3|0
1746069000000|2025-05-01 03:10:00|22713.6|22706.6|22713.6|22706.6|22716.9|22709.9|22710.9|22703.9|0
1746069300000|2025-05-01 03:15:00|22713.9|22706.9|22712.7|22705.7|22718.2|22711.2|22712.7|22705.7|0
1746069600000|2025-05-01 03:20:00|22713|22706|22720|22713|22721.2|22714.2|22711.5|22704.5|0
1746069900000|2025-05-01 03:25:00|22720.3|22713.3|22725.5|22718.5|22726.7|22719.7|22720|22713|0
1746070200000|2025-05-01 03:30:00|22725.1|22718.1|22723|22716|22725.7|22718.7|22721.8|22714.8|0
1746070500000|2025-05-01 03:35:00|22722.4|22715.4|22730.6|22723.6|22734.3|22727.3|22721.8|22714.8|0
1746070800000|2025-05-01 03:40:00|22730.9|22723.9|22730.6|22723.6|22732.8|22725.8|22729.1|22722.1|0
1746071100000|2025-05-01 03:45:00|22730.9|22723.9|22732.4|22725.4|22733.4|22726.4|22729.4|22722.4|0
1746071400000|2025-05-01 03:50:00|22732.8|22725.8|22732.1|22725.1|22733.4|22726.4|22730.6|22723.6|0
1746071700000|2025-05-01 03:55:00|22731.5|22724.5|22734|22727|22735.2|22728.2|22731.5|22724.5|0
1746072000000|2025-05-01 04:00:00|22734.3|22727.3|22737|22730|22737.6|22730.6|22733.7|22726.7|0
1746072300000|2025-05-01 04:05:00|22737.3|22730.3|22732.1|22725.1|22737.6|22730.6|22730.9|22723.9|0
1746072600000|2025-05-01 04:10:00|22731.5|22724.5|22733|22726|22734|22727|22730.9|22723.9|0
1746072900000|2025-05-01 04:15:00|22732.8|22725.8|22731.8|22724.8|22733|22726|22728.8|22721.8|0
1746073200000|2025-05-01 04:20:00|22732.1|22725.1|22726.1|22719.1|22732.8|22725.8|22725.8|22718.8|0
1746073500000|2025-05-01 04:25:00|22725.8|22718.8|22723.7|22716.7|22726.7|22719.7|22722.5|22715.5|0
1746073800000|2025-05-01 04:30:00|22724|22717|22730.8|22723.8|22731.1|22724.1|22722.5|22715.5|0
1746074100000|2025-05-01 04:35:00|22730.5|22723.5|22731.1|22724.1|22731.5|22724.5|22729|22722|0
1746074400000|2025-05-01 04:40:00|22730.8|22723.8|22730.5|22723.5|22733.3|22726.3|22729.6|22722.6|0
1746074700000|2025-05-01 04:45:00|22730.2|22723.2|22730.2|22723.2|22733|22726|22728.4|22721.4|0
1746075000000|2025-05-01 04:50:00|22730.5|22723.5|22730.8|22723.8|22732.1|22725.1|22728.7|22721.7|0
1746075300000|2025-05-01 04:55:00|22731.1|22724.1|22732.1|22725.1|22733.6|22726.6|22730.8|22723.8|0
1746075600000|2025-05-01 05:00:00|22732.4|22725.4|22735.7|22728.7|22736.3|22729.3|22732.1|22725.1|0
1746075900000|2025-05-01 05:05:00|22736|22729|22737.8|22730.8|22737.8|22730.8|22735.1|22728.1|0
1746076200000|2025-05-01 05:10:00|22737.5|22730.5|22743|22736|22743|22736|22737.5|22730.5|0
1746076500000|2025-05-01 05:15:00|22742.7|22735.7|22733.3|22726.3|22743.6|22736.6|22732.4|22725.4|0
1746076800000|2025-05-01 05:20:00|22733|22726|22728.1|22721.1|22734.5|22727.5|22724.8|22717.8|0
1746077100000|2025-05-01 05:25:00|22728.4|22721.4|22740.6|22733.6|22740.6|22733.6|22725.4|22718.4|0
1746077400000|2025-05-01 05:30:00|22740|22733|22745.4|22738.4|22746.3|22739.3|22738.1|22731.1|0
1746077700000|2025-05-01 05:35:00|22752.3|22745.3|22745.4|22738.4|22756|22749|22744.2|22737.2|0
1746078000000|2025-05-01 05:40:00|22745.8|22738.8|22735.3|22728.3|22745.8|22738.8|22732.5|22725.5|0
1746078300000|2025-05-01 05:45:00|22733.3|22726.3|22725.2|22718.2|22737.3|22730.3|22724.8|22717.8|0
1746078600000|2025-05-01 05:50:00|22723.1|22716.1|22725.8|22718.8|22729.8|22722.8|22722.3|22715.3|0
1746078900000|2025-05-01 05:55:00|22726.1|22719.1|22721.7|22714.7|22726.1|22719.1|22719.3|22712.3|0
1746079200000|2025-05-01 06:00:00|22720.9|22713.9|22722.5|22715.5|22732.2|22725.2|22719.3|22712.3|0
1746079500000|2025-05-01 06:05:00|22722.1|22715.1|22719.7|22712.7|22725.8|22718.8|22716.4|22709.4|0
1746079800000|2025-05-01 06:10:00|22719.3|22712.3|22722.5|22715.5|22724.9|22717.9|22719.3|22712.3|0
1746080100000|2025-05-01 06:15:00|22722.9|22715.9|22724.9|22717.9|22726.6|22719.6|22719.3|22712.3|0
1746080400000|2025-05-01 06:20:00|22725.3|22718.3|22725.8|22718.8|22727.4|22720.4|22723.3|22716.3|0
1746080700000|2025-05-01 06:25:00|22726.1|22719.1|22736.3|22729.3|22737.1|22730.1|22724.9|22717.9|0
1746081000000|2025-05-01 06:30:00|22736.7|22729.7|22742.8|22735.8|22742.8|22735.8|22735.5|22728.5|0
1746081300000|2025-05-01 06:35:00|22742|22735|22737.1|22730.1|22742.8|22735.8|22737.1|22730.1|0
1746081600000|2025-05-01 06:40:00|22736.3|22729.3|22729.8|22722.8|22739.5|22732.5|22727.4|22720.4|0
1746081900000|2025-05-01 06:45:00|22729.4|22722.4|22726.6|22719.6|22730.6|22723.6|22724.9|22717.9|0
1746082200000|2025-05-01 06:50:00|22726.1|22719.1|22723.3|22716.3|22729|22722|22721.7|22714.7|0
1746082500000|2025-05-01 06:55:00|22721.7|22714.7|22716|22709|22725.8|22718.8|22715.2|22708.2|0
1746082800000|2025-05-01 07:00:00|22716.4|22709.4|22708.7|22701.7|22716.4|22709.4|22701|22694|0
1746083100000|2025-05-01 07:05:00|22707.9|22700.9|22723.3|22716.3|22727.8|22720.8|22707.1|22700.1|0
1746083400000|2025-05-01 07:10:00|22722.5|22715.5|22728.2|22721.2|22730.6|22723.6|22721.7|22714.7|0
1746083700000|2025-05-01 07:15:00|22728.6|22721.6|22721.3|22714.3|22730.6|22723.6|22716|22709|0
1746084000000|2025-05-01 07:20:00|22720.9|22713.9|22729.4|22722.4|22729.4|22722.4|22717.2|22710.2|0
1746084300000|2025-05-01 07:25:00|22729.8|22722.8|22740.7|22733.7|22744|22737|22728.6|22721.6|0
1746084600000|2025-05-01 07:30:00|22740.3|22733.3|22737.1|22730.1|22742|22735|22733.9|22726.9|0
1746084900000|2025-05-01 07:35:00|22737.9|22730.9|22746|22739|22746|22739|22737.1|22730.1|0
1746085200000|2025-05-01 07:40:00|22746.4|22739.4|22744.4|22737.4|22749.3|22742.3|22740.7|22733.7|0
1746085500000|2025-05-01 07:45:00|22744|22737|22737.1|22730.1|22745.2|22738.2|22736.7|22729.7|0
1746085800000|2025-05-01 07:50:00|22736.7|22729.7|22738.3|22731.3|22741.5|22734.5|22731|22724|0
1746086100000|2025-05-01 07:55:00|22737.9|22730.9|22732.2|22725.2|22738.3|22731.3|22732.2|22725.2|0
1746086400000|2025-05-01 08:00:00|22731.4|22724.4|22717.6|22710.6|22737.1|22730.1|22715.6|22708.6|0
1746086700000|2025-05-01 08:05:00|22718.5|22711.5|22714|22707|22718.5|22711.5|22709.1|22702.1|0
1746087000000|2025-05-01 08:10:00|22713.6|22706.6|22718.8|22711.8|22723.3|22716.3|22711.2|22704.2|0
1746087300000|2025-05-01 08:15:00|22719.7|22712.7|22726.6|22719.6|22729|22722|22718.8|22711.8|0
1746087600000|2025-05-01 08:20:00|22727.4|22720.4|22724.5|22717.5|22729.8|22722.8|22723.3|22716.3|0
1746087900000|2025-05-01 08:25:00|22724.9|22717.9|22734.7|22727.7|22735.5|22728.5|22722.1|22715.1|0
1746088200000|2025-05-01 08:30:00|22735.1|22728.1|22732.6|22725.6|22737.1|22730.1|22728.2|22721.2|0
1746088500000|2025-05-01 08:35:00|22732.2|22725.2|22737.9|22730.9|22746.4|22739.4|22724.9|22717.9|0
1746088800000|2025-05-01 08:40:00|22738.3|22731.3|22741.2|22734.2|22742.8|22735.8|22738.3|22731.3|0
1746089100000|2025-05-01 08:45:00|22741.5|22734.5|22751.7|22744.7|22756.6|22749.6|22740.3|22733.3|0
1746089400000|2025-05-01 08:50:00|22751.3|22744.3|22750.1|22743.1|22751.7|22744.7|22745.2|22738.2|0
1746089700000|2025-05-01 08:55:00|22749.3|22742.3|22754.9|22747.9|22757|22750|22748|22741|0
1746090000000|2025-05-01 09:00:00|22755.3|22748.3|22762.2|22755.2|22763.9|22756.9|22753.3|22746.3|0
1746090300000|2025-05-01 09:05:00|22761.8|22754.8|22753.7|22746.7|22768.7|22761.7|22753.3|22746.3|0
1746090600000|2025-05-01 09:10:00|22753.3|22746.3|22762.2|22755.2|22763.4|22756.4|22753.3|22746.3|0
1746090900000|2025-05-01 09:15:00|22762.6|22755.6|22764.2|22757.2|22767.9|22760.9|22759.4|22752.4|0
1746091200000|2025-05-01 09:20:00|22764.7|22757.7|22755.8|22748.8|22765.5|22758.5|22754.9|22747.9|0
1746091500000|2025-05-01 09:25:00|22754.9|22747.9|22765.1|22758.1|22765.9|22758.9|22750.9|22743.9|0
1746091800000|2025-05-01 09:30:00|22765.5|22758.5|22777.6|22770.6|22781.7|22774.7|22764.7|22757.7|0
1746092100000|2025-05-01 09:35:00|22778|22771|22774.4|22767.4|22781.7|22774.7|22772.8|22765.8|0
1746092400000|2025-05-01 09:40:00|22773.6|22766.6|22773.6|22766.6|22776.8|22769.8|22764.7|22757.7|0
1746092700000|2025-05-01 09:45:00|22774|22767|22779.3|22772.3|22780.1|22773.1|22773.6|22766.6|0
1746093000000|2025-05-01 09:50:00|22780.1|22773.1|22784.3|22777.3|22787.4|22780.4|22778.8|22771.8|0
1746093300000|2025-05-01 09:55:00|22783.9|22776.9|22782.3|22775.3|22786|22779|22781.5|22774.5|0
1746093600000|2025-05-01 10:00:00|22782.7|22775.7|22774.6|22767.6|22787.2|22780.2|22771.8|22764.8|0
1746093900000|2025-05-01 10:05:00|22773.4|22766.4|22776.2|22769.2|22781.1|22774.1|22768.5|22761.5|0
1746094200000|2025-05-01 10:10:00|22776.6|22769.6|22776.6|22769.6|22780.3|22773.3|22771.4|22764.4|0
1746094500000|2025-05-01 10:15:00|22776.2|22769.2|22784.8|22777.8|22788|22781|22773|22766|0
1746094800000|2025-05-01 10:20:00|22783.1|22776.1|22776.6|22769.6|22783.1|22776.1|22770.5|22763.5|0
1746095100000|2025-05-01 10:25:00|22776.2|22769.2|22766.9|22759.9|22776.2|22769.2|22765.3|22758.3|0
1746095400000|2025-05-01 10:30:00|22766.5|22759.5|22764.5|22757.5|22767.7|22760.7|22756.4|22749.4|0
1746095700000|2025-05-01 10:35:00|22763.7|22756.7|22758.8|22751.8|22764.5|22757.5|22758|22751|0
1746096000000|2025-05-01 10:40:00|22758.4|22751.4|22759.2|22752.2|22762.9|22755.9|22757.2|22750.2|0
1746096300000|2025-05-01 10:45:00|22758.8|22751.8|22750.3|22743.3|22758.8|22751.8|22743.4|22736.4|0
1746096600000|2025-05-01 10:50:00|22750.7|22743.7|22752.3|22745.3|22753.1|22746.1|22741.8|22734.8|0
1746096900000|2025-05-01 10:55:00|22753.1|22746.1|22756|22749|22758.8|22751.8|22753.1|22746.1|0
1746097200000|2025-05-01 11:00:00|22756.4|22749.4|22769.3|22762.3|22770.2|22763.2|22743.4|22736.4|0
1746097500000|2025-05-01 11:05:00|22769.7|22762.7|22771|22764|22772.6|22765.6|22764.5|22757.5|0
1746097800000|2025-05-01 11:10:00|22771.4|22764.4|22766.9|22759.9|22777.5|22770.5|22764.5|22757.5|0
1746098100000|2025-05-01 11:15:00|22766.5|22759.5|22751.1|22744.1|22768.1|22761.1|22749.1|22742.1|0
1746098400000|2025-05-01 11:20:00|22750.3|22743.3|22740.2|22733.2|22753.9|22746.9|22734.1|22727.1|0
1746098700000|2025-05-01 11:25:00|22738.9|22731.9|22741.8|22734.8|22742.6|22735.6|22735.3|22728.3|0
1746099000000|2025-05-01 11:30:00|22741|22734|22757.2|22750.2|22762.9|22755.9|22741|22734|0
1746099300000|2025-05-01 11:35:00|22757.6|22750.6|22755.6|22748.6|22765.3|22758.3|22748.7|22741.7|0
1746099600000|2025-05-01 11:40:00|22754.3|22747.3|22762.9|22755.9|22763.2|22756.2|22747.5|22740.5|0
1746099900000|2025-05-01 11:45:00|22763.2|22756.2|22767.7|22760.7|22774.2|22767.2|22760|22753|0
1746100200000|2025-05-01 11:50:00|22766.5|22759.5|22766.9|22759.9|22774.2|22767.2|22763.2|22756.2|0
1746100500000|2025-05-01 11:55:00|22767.3|22760.3|22763.7|22756.7|22770.5|22763.5|22760.8|22753.8|0
1746100800000|2025-05-01 12:00:00|22762.9|22755.9|22760.8|22753.8|22766.1|22759.1|22753.5|22746.5|0
1746101100000|2025-05-01 12:05:00|22761.2|22754.2|22763.7|22756.7|22767.7|22760.7|22756.8|22749.8|0
1746101400000|2025-05-01 12:10:00|22764.1|22757.1|22766.9|22759.9|22777.8|22770.8|22758.4|22751.4|0
1746101700000|2025-05-01 12:15:00|22766.5|22759.5|22771|22764|22773.4|22766.4|22766.1|22759.1|0
1746102000000|2025-05-01 12:20:00|22771.4|22764.4|22747.5|22740.5|22772.6|22765.6|22745.8|22738.8|0
1746102300000|2025-05-01 12:25:00|22748.3|22741.3|22737.3|22730.3|22749.9|22742.9|22734.5|22727.5|0
1746102600000|2025-05-01 12:30:00|22736.5|22729.5|22731.6|22724.6|22747|22740|22706.1|22699.1|0
1746102900000|2025-05-01 12:35:00|22731.3|22724.3|22728|22721|22741.8|22734.8|22726.4|22719.4|0
1746103200000|2025-05-01 12:40:00|22728.8|22721.8|22736.9|22729.9|22742.6|22735.6|22728|22721|0
1746103500000|2025-05-01 12:45:00|22736.5|22729.5|22735.7|22728.7|22744.2|22737.2|22731.3|22724.3|0
1746103800000|2025-05-01 12:50:00|22735.3|22728.3|22730.4|22723.4|22738.5|22731.5|22723.1|22716.1|0
1746104100000|2025-05-01 12:55:00|22730|22723|22715|22708|22732.1|22725.1|22715|22708|0
1746104400000|2025-05-01 13:00:00|22715.9|22708.9|22706.1|22699.1|22720.7|22713.7|22701.3|22694.3|0
1746104700000|2025-05-01 13:05:00|22705.3|22698.3|22724|22717|22724.8|22717.8|22699.2|22692.2|0
1746105000000|2025-05-01 13:10:00|22724.3|22717.3|22726.4|22719.4|22732.9|22725.9|22720.7|22713.7|0
1746105300000|2025-05-01 13:15:00|22726|22719|22734.5|22727.5|22734.5|22727.5|22721.1|22714.1|0
1746105600000|2025-05-01 13:20:00|22735.3|22728.3|22737.7|22730.7|22738.9|22731.9|22731.3|22724.3|0
1746105900000|2025-05-01 13:25:00|22731.3|22724.3|22732.1|22725.1|22743.4|22736.4|22729.6|22722.6|0
1746106200000|2025-05-01 13:30:00|22735.3|22728.3|22697.2|22690.2|22751.5|22744.5|22692.3|22685.3|0
1746106500000|2025-05-01 13:35:00|22695.6|22688.6|22707.3|22700.3|22739.8|22732.8|22689.5|22682.5|0
1746106800000|2025-05-01 13:40:00|22706.9|22699.9|22719.1|22712.1|22727.2|22720.2|22695.6|22688.6|0
1746107100000|2025-05-01 13:45:00|22718.7|22711.7|22742.6|22735.6|22750.7|22743.7|22716.7|22709.7|0
1746107400000|2025-05-01 13:50:00|22743.4|22736.4|22742.6|22735.6|22763.7|22756.7|22733.7|22726.7|0
1746107700000|2025-05-01 13:55:00|22741.8|22734.8|22680.6|22673.6|22742.6|22735.6|22680.6|22673.6|0
1746108000000|2025-05-01 14:00:00|22680.2|22673.2|22725.6|22718.6|22743|22736|22680.2|22673.2|0
1746108300000|2025-05-01 14:05:00|22726.4|22719.4|22718.3|22711.3|22754.8|22747.8|22709.8|22702.8|0
1746108600000|2025-05-01 14:10:00|22717.5|22710.5|22732.1|22725.1|22736.9|22729.9|22699.6|22692.6|0
1746108900000|2025-05-01 14:15:00|22732.9|22725.9|22740.6|22733.6|22756.4|22749.4|22732.1|22725.1|0
1746109200000|2025-05-01 14:20:00|22741|22734|22776.7|22769.7|22780.7|22773.7|22741|22734|0
1746109500000|2025-05-01 14:25:00|22777.5|22770.5|22785.6|22778.6|22792.1|22785.1|22770.2|22763.2|0
1746109800000|2025-05-01 14:30:00|22786.4|22779.4|22774.2|22767.2|22788|22781|22757.2|22750.2|0
1746110100000|2025-05-01 14:35:00|22773.4|22766.4|22803.4|22796.4|22805.9|22798.9|22768.6|22761.6|0
1746110400000|2025-05-01 14:40:00|22804.2|22797.2|22791.3|22784.3|22812.3|22805.3|22791.3|22784.3|0
1746110700000|2025-05-01 14:45:00|22792.1|22785.1|22809.1|22802.1|22814|22807|22788.8|22781.8|0
1746111000000|2025-05-01 14:50:00|22809.9|22802.9|22811.5|22804.5|22811.5|22804.5|22799.4|22792.4|0
1746111300000|2025-05-01 14:55:00|22810.7|22803.7|22829.4|22822.4|22831|22824|22810.7|22803.7|0
1746111600000|2025-05-01 15:00:00|22830.2|22823.2|22822.1|22815.1|22831.8|22824.8|22807.5|22800.5|0
1746111900000|2025-05-01 15:05:00|22821.3|22814.3|22826.9|22819.9|22830.2|22823.2|22816.4|22809.4|0
1746112200000|2025-05-01 15:10:00|22826.1|22819.1|22833.4|22826.4|22835|22828|22824.5|22817.5|0
1746112500000|2025-05-01 15:15:00|22834.2|22827.2|22844.8|22837.8|22852.5|22845.5|22829.4|22822.4|0
1746112800000|2025-05-01 15:20:00|22844.3|22837.3|22831.8|22824.8|22846.4|22839.4|22830.2|22823.2|0
1746113100000|2025-05-01 15:25:00|22832.6|22825.6|22826.1|22819.1|22841.5|22834.5|22823.3|22816.3|0
1746113400000|2025-05-01 15:30:00|22827.8|22820.8|22807.5|22800.5|22831|22824|22797|22790|0
1746113700000|2025-05-01 15:35:00|22808.3|22801.3|22808.3|22801.3|22822.9|22815.9|22802.6|22795.6|0
1746114000000|2025-05-01 15:40:00|22809.1|22802.1|22787.3|22780.3|22811.6|22804.6|22787.3|22780.3|0
1746114300000|2025-05-01 15:45:00|22788.1|22781.1|22778.4|22771.4|22792.9|22785.9|22776.7|22769.7|0
1746114600000|2025-05-01 15:50:00|22777.9|22770.9|22764.2|22757.2|22780.8|22773.8|22763|22756|0
1746114900000|2025-05-01 15:55:00|22764.6|22757.6|22733|22726|22764.6|22757.6|22709.5|22702.5|0
1746115200000|2025-05-01 16:00:00|22732.2|22725.2|22730.6|22723.6|22746.8|22739.8|22717.6|22710.6|0
1746115500000|2025-05-01 16:05:00|22733.8|22726.8|22759.7|22752.7|22760.5|22753.5|22729.8|22722.8|0
1746115800000|2025-05-01 16:10:00|22758.9|22751.9|22730.6|22723.6|22758.9|22751.9|22730.6|22723.6|0
1746116100000|2025-05-01 16:15:00|22729.8|22722.8|22714|22707|22731.4|22724.4|22689.3|22682.3|0
1746116400000|2025-05-01 16:20:00|22714.4|22707.4|22700.6|22693.6|22723.3|22716.3|22699.8|22692.8|0
1746116700000|2025-05-01 16:25:00|22701.4|22694.4|22729|22722|22739.5|22732.5|22697.4|22690.4|0
1746117000000|2025-05-01 16:30:00|22729.8|22722.8|22739.5|22732.5|22741.9|22734.9|22723.3|22716.3|0
1746117300000|2025-05-01 16:35:00|22740.3|22733.3|22742.7|22735.7|22750.8|22743.8|22733|22726|0
1746117600000|2025-05-01 16:40:00|22743.5|22736.5|22730.6|22723.6|22743.5|22736.5|22712.3|22705.3|0
1746117900000|2025-05-01 16:45:00|22729.8|22722.8|22705.5|22698.5|22730.6|22723.6|22698.2|22691.2|0
1746118200000|2025-05-01 16:50:00|22704.7|22697.7|22705.5|22698.5|22723.3|22716.3|22692.5|22685.5|0
1746118500000|2025-05-01 16:55:00|22705.1|22698.1|22707.9|22700.9|22723.3|22716.3|22701.4|22694.4|0
1746118800000|2025-05-01 17:00:00|22710.3|22703.3|22752.5|22745.5|22752.5|22745.5|22707.9|22700.9|0
1746119100000|2025-05-01 17:05:00|22752.9|22745.9|22764.7|22757.7|22767.9|22760.9|22740.3|22733.3|0
1746119400000|2025-05-01 17:10:00|22765.5|22758.5|22764.3|22757.3|22768.7|22761.7|22758.2|22751.2|0
1746119700000|2025-05-01 17:15:00|22764.7|22757.7|22776.8|22769.8|22782.5|22775.5|22764.7|22757.7|0
1746120000000|2025-05-01 17:20:00|22776|22769|22772|22765|22783.3|22776.3|22770.3|22763.3|0
1746120300000|2025-05-01 17:25:00|22772.8|22765.8|22763.9|22756.9|22777.6|22770.6|22750.1|22743.1|0
1746120600000|2025-05-01 17:30:00|22764.7|22757.7|22774.4|22767.4|22774.4|22767.4|22755.8|22748.8|0
1746120900000|2025-05-01 17:35:00|22775.2|22768.2|22759|22752|22776|22769|22757.4|22750.4|0
1746121200000|2025-05-01 17:40:00|22759.8|22752.8|22725|22718|22759.8|22752.8|22720.1|22713.1|0
1746121500000|2025-05-01 17:45:00|22725.4|22718.4|22742|22735|22742.8|22735.8|22716|22709|0
1746121800000|2025-05-01 17:50:00|22741.2|22734.2|22741.2|22734.2|22750.9|22743.9|22725|22718|0
1746122100000|2025-05-01 17:55:00|22740.4|22733.4|22738.7|22731.7|22748|22741|22729|22722|0
1746122400000|2025-05-01 18:00:00|22739.6|22732.6|22754.9|22747.9|22756.6|22749.6|22734.3|22727.3|0
1746122700000|2025-05-01 18:05:00|22754.1|22747.1|22777.6|22770.6|22784.1|22777.1|22750.1|22743.1|0
1746123000000|2025-05-01 18:10:00|22778.5|22771.5|22781.7|22774.7|22786.6|22779.6|22773.6|22766.6|0
1746123300000|2025-05-01 18:15:00|22780.9|22773.9|22790.6|22783.6|22796.7|22789.7|22780.9|22773.9|0
1746123600000|2025-05-01 18:20:00|22789.8|22782.8|22767.5|22760.5|22790.6|22783.6|22766.7|22759.7|0
1746123900000|2025-05-01 18:25:00|22767.9|22760.9|22782.5|22775.5|22782.5|22775.5|22753.7|22746.7|0
1746124200000|2025-05-01 18:30:00|22781.7|22774.7|22787.4|22780.4|22792.2|22785.2|22777.6|22770.6|0
1746124500000|2025-05-01 18:35:00|22788.2|22781.2|22787.4|22780.4|22789|22782|22777.6|22770.6|0
1746124800000|2025-05-01 18:40:00|22786.9|22779.9|22791.4|22784.4|22795.5|22788.5|22778.8|22771.8|0
1746125100000|2025-05-01 18:45:00|22791|22784|22793.8|22786.8|22807.6|22800.6|22784.1|22777.1|0
1746125400000|2025-05-01 18:50:00|22794.2|22787.2|22778.5|22771.5|22797.9|22790.9|22775.2|22768.2|0
1746125700000|2025-05-01 18:55:00|22777.6|22770.6|22776|22769|22789|22782|22773.6|22766.6|0
1746126000000|2025-05-01 19:00:00|22776.8|22769.8|22784.1|22777.1|22785.7|22778.7|22762.2|22755.2|0
1746126300000|2025-05-01 19:05:00|22784.5|22777.5|22764.7|22757.7|22785.7|22778.7|22763.1|22756.1|0
1746126600000|2025-05-01 19:10:00|22763.9|22756.9|22773.2|22766.2|22774.8|22767.8|22747.7|22740.7|0
1746126900000|2025-05-01 19:15:00|22772.8|22765.8|22774.4|22767.4|22779.3|22772.3|22763.1|22756.1|0
1746127200000|2025-05-01 19:20:00|22774|22767|22775.2|22768.2|22784.9|22777.9|22771.2|22764.2|0
1746127500000|2025-05-01 19:25:00|22772|22765|22786.6|22779.6|22788.6|22781.6|22771.2|22764.2|0
1746127800000|2025-05-01 19:30:00|22788.2|22781.2|22781.7|22774.7|22792.2|22785.2|22778.5|22771.5|0
1746128100000|2025-05-01 19:35:00|22780.1|22773.1|22764.7|22757.7|22784.1|22777.1|22764.7|22757.7|0
1746128400000|2025-05-01 19:40:00|22765.5|22758.5|22766.3|22759.3|22769.9|22762.9|22756.6|22749.6|0
1746128700000|2025-05-01 19:45:00|22764.7|22757.7|22791|22784|22793.8|22786.8|22763.9|22756.9|0
1746129000000|2025-05-01 19:50:00|22795.5|22788.5|22730.6|22723.6|22795.5|22788.5|22725|22718|0
1746129300000|2025-05-01 19:55:00|22733.1|22726.1|22680.3|22673.3|22733.1|22726.1|22667.2|22660.2|0
1746129600000|2025-05-01 20:00:00|22682.1|22675.1|22636.4|22629.4|22713.8|22706.8|22636.4|22629.4|0
1746129900000|2025-05-01 20:05:00|22635.8|22628.8|22635.8|22628.8|22648|22641|22627.3|22620.3|0
1746130200000|2025-05-01 20:10:00|22636.4|22629.4|22644.3|22637.3|22647.4|22640.4|22625.5|22618.5|0
1746130500000|2025-05-01 20:15:00|22643.7|22636.7|22666.9|22659.9|22669.3|22662.3|22641.9|22634.9|0
1746130800000|2025-05-01 20:20:00|22666.3|22659.3|22671.7|22664.7|22676.6|22669.6|22663.8|22656.8|0
1746131100000|2025-05-01 20:25:00|22671.1|22664.1|22668.1|22661.1|22672.3|22665.3|22659.6|22652.6|0
1746131400000|2025-05-01 20:30:00|22666.3|22659.3|22658.3|22651.3|22687.6|22680.6|22651.6|22644.6|0
1746131700000|2025-05-01 20:35:00|22657.7|22650.7|22654.7|22647.7|22664.4|22657.4|22648.6|22641.6|0
1746132000000|2025-05-01 20:40:00|22656.5|22649.5|22640.7|22633.7|22658.3|22651.3|22640.1|22633.1|0
1746132300000|2025-05-01 20:45:00|22641.3|22634.3|22652.9|22645.9|22657.7|22650.7|22635.8|22628.8|0
1746132600000|2025-05-01 20:50:00|22653.5|22646.5|22655.3|22648.3|22657.1|22650.1|22646.8|22639.8|0
1746132900000|2025-05-01 20:55:00|22654.7|22647.7|22649.2|22642.2|22655.9|22648.9|22641.9|22634.9|0
1746133200000|2025-05-01 21:00:00|22647.3|22640.3|22651.5|22644.5|22652.2|22645.2|22640|22633|0
1746133500000|2025-05-01 21:05:00|22651.6|22644.6|22651.1|22644.1|22655.1|22648.1|22651.1|22644.1|0
1746133800000|2025-05-01 21:10:00|22651.6|22644.6|22655.1|22648.1|22658.6|22651.6|22647.4|22640.4|0
1746134100000|2025-05-01 21:15:00|22654.4|22647.4|22660|22653|22663.1|22656.1|22653.6|22646.6|0
1746134400000|2025-05-01 21:20:00|22663.2|22656.2|22666.6|22659.6|22673.8|22666.8|22660|22653|0
1746134700000|2025-05-01 21:25:00|22666|22659|22669.1|22662.1|22674.9|22667.9|22665.3|22658.3|0
1746135000000|2025-05-01 21:30:00|22672.5|22665.5|22675.2|22668.2|22676.8|22669.8|22671.9|22664.9|0
1746135300000|2025-05-01 21:35:00|22675.1|22668.1|22668.1|22661.1|22675.1|22668.1|22665.6|22658.6|0
1746135600000|2025-05-01 21:40:00|22666.9|22659.9|22659.5|22652.5|22666.9|22659.9|22657.4|22650.4|0
1746135900000|2025-05-01 21:45:00|22659.4|22652.4|22648.3|22641.3|22661.8|22654.8|22647.6|22640.6|0
1746136200000|2025-05-01 21:50:00|22648.5|22641.5|22651.5|22644.5|22651.5|22644.5|22647.2|22640.2|0
1746136500000|2025-05-01 21:55:00|22649.3|22642.3|22652.2|22645.2|22653.8|22646.8|22647.7|22640.7|0
1746136800000|2025-05-01 22:00:00|22652.1|22645.1|22638.7|22631.7|22657.6|22650.6|22634.2|22627.2|0
1746137100000|2025-05-01 22:05:00|22638.5|22631.5|22644.7|22637.7|22646.3|22639.3|22633.5|22626.5|0
1746137400000|2025-05-01 22:10:00|22645.3|22638.3|22653.7|22646.7|22655.9|22648.9|22639.1|22632.1|0
1746137700000|2025-05-01 22:15:00|22653.4|22646.4|22658.9|22651.9|22662|22655|22652.2|22645.2|0
1746138000000|2025-05-01 22:20:00|22658.6|22651.6|22654.3|22647.3|22659.2|22652.2|22654|22647|0
1746138300000|2025-05-01 22:25:00|22654.6|22647.6|22657.1|22650.1|22657.7|22650.7|22653.4|22646.4|0
1746138600000|2025-05-01 22:30:00|22657.4|22650.4|22659.5|22652.5|22659.5|22652.5|22649.5|22642.5|0
1746138900000|2025-05-01 22:35:00|22659.2|22652.2|22660.1|22653.1|22660.7|22653.7|22654.6|22647.6|0
1746139200000|2025-05-01 22:40:00|22660.4|22653.4|22658|22651|22662.9|22655.9|22654|22647|0
1746139500000|2025-05-01 22:45:00|22658.3|22651.3|22655.5|22648.5|22658.3|22651.3|22653.4|22646.4|0
1746139800000|2025-05-01 22:50:00|22655.9|22648.9|22654.9|22647.9|22658.6|22651.6|22651.6|22644.6|0
1746140100000|2025-05-01 22:55:00|22654.6|22647.6|22655.9|22648.9|22658|22651|22652.8|22645.8|0
1746140400000|2025-05-01 23:00:00|22655.3|22648.3|22661|22654|22662.9|22655.9|22652.5|22645.5|0
1746140700000|2025-05-01 23:05:00|22661.3|22654.3|22658.6|22651.6|22661.3|22654.3|22657.7|22650.7|0
1746141000000|2025-05-01 23:10:00|22657.4|22650.4|22658.3|22651.3|22660.7|22653.7|22657.1|22650.1|0
1746141300000|2025-05-01 23:15:00|22658.6|22651.6|22671.1|22664.1|22671.1|22664.1|22658.3|22651.3|0
1746141600000|2025-05-01 23:20:00|22670.5|22663.5|22676.7|22669.7|22678.3|22671.3|22669.3|22662.3|0
1746141900000|2025-05-01 23:25:00|22675.8|22668.8|22674.9|22667.9|22679.2|22672.2|22671.3|22664.3|0
1746142200000|2025-05-01 23:30:00|22674.3|22667.3|22664.6|22657.6|22675.5|22668.5|22663.3|22656.3|0
1746142500000|2025-05-01 23:35:00|22664.2|22657.2|22665.8|22658.8|22668.8|22661.8|22664.2|22657.2|0
1746142800000|2025-05-01 23:40:00|22665.5|22658.5|22665.8|22658.8|22670.7|22663.7|22665.5|22658.5|0
1746143100000|2025-05-01 23:45:00|22666.1|22659.1|22656.6|22649.6|22667|22660|22655.4|22648.4|0
1746143400000|2025-05-01 23:50:00|22657.3|22650.3|22665.2|22658.2|22665.5|22658.5|22653.6|22646.6|0
1746143700000|2025-05-01 23:55:00|22666.4|22659.4|22662.4|22655.4|22670|22663|22661.8|22654.8|0
1746144000000|2025-05-02 00:00:00|22664|22657|22670.2|22663.2|22670.8|22663.8|22660.5|22653.5|0
1746144300000|2025-05-02 00:05:00|22670.5|22663.5|22651.6|22644.6|22672.7|22665.7|22650.4|22643.4|0
1746144600000|2025-05-02 00:10:00|22651.3|22644.3|22663.1|22656.1|22664|22657|22648.9|22641.9|0
1746144900000|2025-05-02 00:15:00|22663.4|22656.4|22687.6|22682.6|22694.6|22689.6|22654.6|22649.6|159
1746145200000|2025-05-02 00:20:00|22688.1|22683.1|22689.1|22684.1|22693.1|22688.1|22674.6|22669.6|30
1746145500000|2025-05-02 00:25:00|22689.6|22684.6|22746.1|22741.1|22748.1|22743.1|22687.6|22682.6|99
1746145800000|2025-05-02 00:30:00|22746.6|22741.6|22744.6|22739.6|22754.6|22749.6|22720.1|22715.1|61
1746146100000|2025-05-02 00:35:00|22745.1|22740.1|22726.1|22721.1|22745.1|22740.1|22719.6|22714.6|30
1746146400000|2025-05-02 00:40:00|22726.6|22721.6|22747.6|22742.6|22758.1|22753.1|22723.6|22718.6|27
1746146700000|2025-05-02 00:45:00|22748.1|22743.1|22762.6|22757.6|22772.1|22767.1|22744.6|22739.6|38
1746147000000|2025-05-02 00:50:00|22763.1|22758.1|22755.1|22750.1|22770.1|22765.1|22744.1|22739.1|15
1746147300000|2025-05-02 00:55:00|22755.6|22750.6|22758.6|22753.6|22763.1|22758.1|22749.1|22744.1|20
1746147600000|2025-05-02 01:00:00|22757.6|22752.6|22748.6|22743.6|22762.1|22757.1|22740.1|22735.1|26
1746147900000|2025-05-02 01:05:00|22749.1|22744.1|22740.1|22735.1|22749.6|22744.6|22736.6|22731.6|12
1746148200000|2025-05-02 01:10:00|22740.6|22735.6|22744.1|22739.1|22744.1|22739.1|22728.6|22723.6|16
1746148500000|2025-05-02 01:15:00|22742.6|22737.6|22737.6|22732.6|22749.6|22744.6|22728.1|22723.1|16
1746148800000|2025-05-02 01:20:00|22738.1|22733.1|22766.1|22761.1|22767.1|22762.1|22738.1|22733.1|15
1746149100000|2025-05-02 01:25:00|22766.6|22761.6|22737.6|22732.6|22766.6|22761.6|22731.1|22726.1|15
1746149400000|2025-05-02 01:30:00|22738.1|22733.1|22735.6|22730.6|22745.1|22740.1|22729.6|22724.6|13
1746149700000|2025-05-02 01:35:00|22736.1|22731.1|22747.6|22742.6|22753.1|22748.1|22732.1|22727.1|2
1746150000000|2025-05-02 01:40:00|22747.1|22742.1|22737.6|22732.6|22749.6|22744.6|22727.1|22722.1|25
1746150300000|2025-05-02 01:45:00|22737.1|22732.1|22734.6|22729.6|22741.6|22736.6|22730.1|22725.1|6
1746150600000|2025-05-02 01:50:00|22735.1|22730.1|22743.1|22738.1|22748.6|22743.6|22734.1|22729.1|10
1746150900000|2025-05-02 01:55:00|22743.6|22738.6|22745.6|22740.6|22750.6|22745.6|22743.1|22738.1|16
1746151200000|2025-05-02 02:00:00|22745.1|22740.1|22755.1|22750.1|22755.1|22750.1|22738.1|22733.1|17
1746151500000|2025-05-02 02:05:00|22755.6|22750.6|22776.1|22771.1|22778.6|22773.6|22750.6|22745.6|30
1746151800000|2025-05-02 02:10:00|22776.6|22771.6|22769.6|22764.6|22777.6|22772.6|22766.1|22761.1|14
1746152100000|2025-05-02 02:15:00|22770.1|22765.1|22764.1|22759.1|22776.6|22771.6|22764.1|22759.1|12
1746152400000|2025-05-02 02:20:00|22763.6|22758.6|22773.1|22768.1|22775.1|22770.1|22749.6|22744.6|20
1746152700000|2025-05-02 02:25:00|22772.6|22767.6|22779.6|22774.6|22781.6|22776.6|22765.6|22760.6|9
1746153000000|2025-05-02 02:30:00|22780.1|22775.1|22776.6|22771.6|22782.1|22777.1|22774.6|22769.6|15
1746153300000|2025-05-02 02:35:00|22777.1|22772.1|22778.6|22773.6|22782.1|22777.1|22767.6|22762.6|9
1746153600000|2025-05-02 02:40:00|22779.6|22774.6|22782.1|22777.1|22782.1|22777.1|22774.1|22769.1|13
1746153900000|2025-05-02 02:45:00|22781.6|22776.6|22790.1|22785.1|22791.6|22786.6|22780.1|22775.1|42
1746154200000|2025-05-02 02:50:00|22790.6|22785.6|22791.6|22786.6|22796.1|22791.1|22787.1|22782.1|4
1746154500000|2025-05-02 02:55:00|22791.1|22786.1|22789.1|22784.1|22792.1|22787.1|22783.6|22778.6|12
1746154800000|2025-05-02 03:00:00|22788.6|22783.6|22787.6|22782.6|22790.6|22785.6|22785.1|22780.1|4
1746155100000|2025-05-02 03:05:00|22788.1|22783.1|22788.1|22783.1|22789.1|22784.1|22781.1|22776.1|18
1746155400000|2025-05-02 03:10:00|22787.6|22782.6|22788.6|22783.6|22789.6|22784.6|22785.1|22780.1|8
1746155700000|2025-05-02 03:15:00|22788.1|22783.1|22796.6|22791.6|22796.6|22791.6|22782.6|22777.6|18
1746156000000|2025-05-02 03:20:00|22797.1|22792.1|22795.1|22790.1|22798.6|22793.6|22789.6|22784.6|5
1746156300000|2025-05-02 03:25:00|22795.6|22790.6|22790.1|22785.1|22798.6|22793.6|22786.1|22781.1|24
1746156600000|2025-05-02 03:30:00|22789.6|22784.6|22796.6|22791.6|22802.1|22797.1|22788.1|22783.1|3
1746156900000|2025-05-02 03:35:00|22796.1|22791.1|22796.1|22791.1|22802.6|22797.6|22794.6|22789.6|8
1746157200000|2025-05-02 03:40:00|22795.1|22790.1|22778.6|22773.6|22800.1|22795.1|22778.6|22773.6|21
1746157500000|2025-05-02 03:45:00|22779.1|22774.1|22783.6|22778.6|22785.1|22780.1|22778.1|22773.1|4
1746157800000|2025-05-02 03:50:00|22784.1|22779.1|22797.1|22792.1|22798.6|22793.6|22784.1|22779.1|7
1746158100000|2025-05-02 03:55:00|22796.6|22791.6|22798.1|22793.1|22800.6|22795.6|22795.6|22790.6|3
1746158400000|2025-05-02 04:00:00|22798.6|22793.6|22807.1|22802.1|22829.1|22824.1|22789.6|22784.6|57
1746158700000|2025-05-02 04:05:00|22805.6|22800.6|22809.6|22804.6|22810.6|22805.6|22799.6|22794.6|3
1746159000000|2025-05-02 04:10:00|22810.1|22805.1|22807.1|22802.1|22814.1|22809.1|22805.1|22800.1|2
1746159300000|2025-05-02 04:15:00|22807.6|22802.6|22813.1|22808.1|22813.1|22808.1|22802.1|22797.1|2
1746159600000|2025-05-02 04:20:00|22813.6|22808.6|22801.6|22796.6|22816.1|22811.1|22795.1|22790.1|10
1746159900000|2025-05-02 04:25:00|22802.1|22797.1|22803.6|22798.6|22804.6|22799.6|22796.6|22791.6|6
1746160200000|2025-05-02 04:30:00|22803.1|22798.1|22800.1|22795.1|22806.1|22801.1|22796.6|22791.6|7
1746160500000|2025-05-02 04:35:00|22799.6|22794.6|22821.6|22816.6|22824.1|22819.1|22794.6|22789.6|14
1746160800000|2025-05-02 04:40:00|22822.1|22817.1|22818.6|22813.6|22824.6|22819.6|22815.6|22810.6|12
1746161100000|2025-05-02 04:45:00|22819.1|22814.1|22829.1|22824.1|22830.6|22825.6|22817.1|22812.1|10
1746161400000|2025-05-02 04:50:00|22829.6|22824.6|22823.6|22818.6|22832.6|22827.6|22822.1|22817.1|12
1746161700000|2025-05-02 04:55:00|22823.1|22818.1|22824.6|22819.6|22824.6|22819.6|22817.6|22812.6|6
1746162000000|2025-05-02 05:00:00|22824.1|22819.1|22813.1|22808.1|22824.6|22819.6|22807.6|22802.6|23
1746162300000|2025-05-02 05:05:00|22812.6|22807.6|22805.1|22800.1|22813.1|22808.1|22804.6|22799.6|15
1746162600000|2025-05-02 05:10:00|22805.6|22800.6|22813.1|22808.1|22813.1|22808.1|22805.1|22800.1|45
1746162900000|2025-05-02 05:15:00|22812.6|22807.6|22803.6|22798.6|22812.6|22807.6|22801.6|22796.6|25
1746163200000|2025-05-02 05:20:00|22803.1|22798.1|22794.1|22789.1|22804.1|22799.1|22794.1|22789.1|9
1746163500000|2025-05-02 05:25:00|22793.6|22788.6|22793.1|22788.1|22795.1|22790.1|22776.1|22771.1|14
1746163800000|2025-05-02 05:30:00|22793.6|22788.6|22794.1|22789.1|22804.6|22799.6|22792.6|22787.6|13
1746164100000|2025-05-02 05:35:00|22793.6|22788.6|22783.6|22778.6|22795.6|22790.6|22777.1|22772.1|47
1746164400000|2025-05-02 05:40:00|22784.6|22779.6|22782.6|22777.6|22786.1|22781.1|22770.6|22765.6|65
1746164700000|2025-05-02 05:45:00|22782.1|22777.1|22792.6|22787.6|22809.1|22804.1|22781.6|22776.6|93
1746165000000|2025-05-02 05:50:00|22793.1|22788.1|22801.6|22796.6|22805.1|22800.1|22791.6|22786.6|69
1746165300000|2025-05-02 05:55:00|22802.1|22797.1|22803.6|22798.6|22811.1|22806.1|22800.1|22795.1|28
1746165600000|2025-05-02 06:00:00|22802.5|22799.7|22742|22739.2|22805.5|22802.7|22738.5|22735.7|432
1746165900000|2025-05-02 06:05:00|22742.5|22739.7|22783.5|22780.7|22787.5|22784.7|22741|22738.2|159
1746166200000|2025-05-02 06:10:00|22783|22780.2|22741.5|22738.7|22783|22780.2|22737.5|22734.7|168
1746166500000|2025-05-02 06:15:00|22743|22740.2|22739|22736.2|22757|22754.2|22734|22731.2|150
1746166800000|2025-05-02 06:20:00|22739.5|22736.7|22737|22734.2|22743.5|22740.7|22718.5|22715.7|120
1746167100000|2025-05-02 06:25:00|22737.5|22734.7|22749.5|22746.7|22754.5|22751.7|22729|22726.2|199
1746167400000|2025-05-02 06:30:00|22750|22747.2|22736.5|22733.7|22765|22762.2|22736.5|22733.7|165
1746167700000|2025-05-02 06:35:00|22736|22733.2|22742.5|22739.7|22746|22743.2|22731.5|22728.7|244
1746168000000|2025-05-02 06:40:00|22742|22739.2|22728.5|22725.7|22746|22743.2|22726.5|22723.7|116
1746168300000|2025-05-02 06:45:00|22728|22725.2|22736.5|22733.7|22744|22741.2|22724.5|22721.7|133
1746168600000|2025-05-02 06:50:00|22737|22734.2|22732.5|22729.7|22745|22742.2|22732|22729.2|116
1746168900000|2025-05-02 06:55:00|22732|22729.2|22766.5|22763.7|22766.5|22763.7|22731|22728.2|262
1746169200000|2025-05-02 07:00:00|22765.8|22764.4|22777.3|22775.9|22817.8|22816.4|22759.3|22757.9|1350
1746169500000|2025-05-02 07:05:00|22777.8|22776.4|22787.3|22785.9|22792.3|22790.9|22759.8|22758.4|522
1746169800000|2025-05-02 07:10:00|22787.8|22786.4|22798.3|22796.9|22798.3|22796.9|22759|22757.6|382
1746170100000|2025-05-02 07:15:00|22793.8|22792.4|22784.8|22783.4|22804.8|22803.4|22760.3|22758.9|488
1746170400000|2025-05-02 07:20:00|22785.8|22784.4|22794.1|22792.7|22804.3|22802.9|22779|22777.6|311
1746170700000|2025-05-02 07:25:00|22794.6|22793.2|22798.1|22796.7|22813.1|22811.7|22787.6|22786.2|428
1746171000000|2025-05-02 07:30:00|22798.6|22797.2|22806.6|22805.2|22815.1|22813.7|22780.6|22779.2|410
1746171300000|2025-05-02 07:35:00|22805.6|22804.2|22818.1|22816.7|22829.6|22828.2|22793.1|22791.7|428
1746171600000|2025-05-02 07:40:00|22820.5|22819.1|22831.5|22830.1|22836.5|22835.1|22805.5|22804.1|327
1746171900000|2025-05-02 07:45:00|22832|22830.6|22835.5|22834.1|22855.5|22854.1|22831.5|22830.1|404
1746172200000|2025-05-02 07:50:00|22834.8|22833.4|22844.8|22843.4|22856.8|22855.4|22832.3|22830.9|346
1746172500000|2025-05-02 07:55:00|22847.3|22845.9|22827.8|22826.4|22859.8|22858.4|22822.8|22821.4|384
1746172800000|2025-05-02 08:00:00|22826.1|22824.7|22812.6|22811.2|22835.6|22834.2|22806.6|22805.2|435
1746173100000|2025-05-02 08:05:00|22812.1|22810.7|22831.1|22829.7|22831.6|22830.2|22804.6|22803.2|236
1746173400000|2025-05-02 08:10:00|22831.6|22830.2|22840.1|22838.7|22843.1|22841.7|22826.1|22824.7|266
1746173700000|2025-05-02 08:15:00|22840.6|22839.2|22861.1|22859.7|22863.1|22861.7|22840.6|22839.2|330
1746174000000|2025-05-02 08:20:00|22861.6|22860.2|22831.1|22829.7|22864.6|22863.2|22827.6|22826.2|274
1746174300000|2025-05-02 08:25:00|22829.6|22828.2|22843.1|22841.7|22845.6|22844.2|22821.1|22819.7|152
1746174600000|2025-05-02 08:30:00|22844.4|22843|22851.9|22850.5|22865.9|22864.5|22841.4|22840|334
1746174900000|2025-05-02 08:35:00|22851.4|22850|22850.4|22849|22858.4|22857|22845.4|22844|157
1746175200000|2025-05-02 08:40:00|22850.2|22848.8|22841.7|22840.3|22857.7|22856.3|22837.2|22835.8|178
1746175500000|2025-05-02 08:45:00|22841.2|22839.8|22846.2|22844.8|22859.7|22858.3|22835.7|22834.3|403
1746175800000|2025-05-02 08:50:00|22846.6|22845.2|22832.6|22831.2|22851.1|22849.7|22830.1|22828.7|174
1746176100000|2025-05-02 08:55:00|22832.1|22830.7|22804.1|22802.7|22832.6|22831.2|22803.1|22801.7|333
1746176400000|2025-05-02 09:00:00|22804.3|22802.9|22793.8|22792.4|22807.8|22806.4|22793.3|22791.9|179
1746176700000|2025-05-02 09:05:00|22794.3|22792.9|22841.3|22839.9|22841.8|22840.4|22793.3|22791.9|191
1746177000000|2025-05-02 09:10:00|22841.2|22839.8|22817.7|22816.3|22848.2|22846.8|22815.7|22814.3|188
1746177300000|2025-05-02 09:15:00|22818.2|22816.8|22831.7|22830.3|22835.2|22833.8|22815.7|22814.3|128
1746177600000|2025-05-02 09:20:00|22831.5|22830.1|22838.5|22837.1|22841.5|22840.1|22821.5|22820.1|130
1746177900000|2025-05-02 09:25:00|22839|22837.6|22843|22841.6|22850|22848.6|22838|22836.6|115
1746178200000|2025-05-02 09:30:00|22841.9|22840.5|22839.4|22838|22848.4|22847|22836.4|22835|109
1746178500000|2025-05-02 09:35:00|22838.9|22837.5|22841.9|22840.5|22844.4|22843|22832.9|22831.5|85
1746178800000|2025-05-02 09:40:00|22842|22840.6|22849.5|22848.1|22852.5|22851.1|22837.5|22836.1|129
1746179100000|2025-05-02 09:45:00|22849|22847.6|22857.5|22856.1|22860|22858.6|22840|22838.6|244
1746179400000|2025-05-02 09:50:00|22857.7|22856.3|22872.7|22871.3|22881.7|22880.3|22856.7|22855.3|433
1746179700000|2025-05-02 09:55:00|22870.7|22869.3|22882.7|22881.3|22893.2|22891.8|22866.2|22864.8|261
1746180000000|2025-05-02 10:00:00|22884.7|22883.3|22866.7|22865.3|22886.7|22885.3|22863.2|22861.8|220
1746180300000|2025-05-02 10:05:00|22866.2|22864.8|22866.7|22865.3|22874.2|22872.8|22853.7|22852.3|108
1746180600000|2025-05-02 10:10:00|22867.1|22865.7|22879.1|22877.7|22879.6|22878.2|22861.1|22859.7|75
1746180900000|2025-05-02 10:15:00|22878.6|22877.2|22881.6|22880.2|22896.1|22894.7|22875.1|22873.7|504
1746181200000|2025-05-02 10:20:00|22880.9|22879.5|22869.9|22868.5|22883.9|22882.5|22862.9|22861.5|95
1746181500000|2025-05-02 10:25:00|22870.4|22869|22889.4|22888|22889.4|22888|22863.9|22862.5|92
1746181800000|2025-05-02 10:30:00|22889.7|22888.3|22892.7|22891.3|22900.2|22898.8|22887.7|22886.3|150
1746182100000|2025-05-02 10:35:00|22893.2|22891.8|22874.7|22873.3|22895.7|22894.3|22866.2|22864.8|224
1746182400000|2025-05-02 10:40:00|22874.1|22872.7|22852.6|22851.2|22876.6|22875.2|22852.6|22851.2|535
1746182700000|2025-05-02 10:45:00|22854.6|22853.2|22878.1|22876.7|22878.1|22876.7|22852.6|22851.2|401
1746183000000|2025-05-02 10:50:00|22879.3|22877.9|22871.8|22870.4|22880.3|22878.9|22861.8|22860.4|251
1746183300000|2025-05-02 10:55:00|22872.8|22871.4|22875.8|22874.4|22877.8|22876.4|22867.3|22865.9|147
1746183600000|2025-05-02 11:00:00|22874.6|22873.2|22892.1|22890.7|22892.1|22890.7|22870.1|22868.7|361
1746183900000|2025-05-02 11:05:00|22892.6|22891.2|22894.6|22893.2|22895.6|22894.2|22885.1|22883.7|108
1746184200000|2025-05-02 11:10:00|22894.4|22893|22881.4|22880|22894.9|22893.5|22880.4|22879|155
1746184500000|2025-05-02 11:15:00|22881.9|22880.5|22894.4|22893|22899.4|22898|22880.4|22879|145
1746184800000|2025-05-02 11:20:00|22894.8|22893.4|22902.8|22901.4|22910.8|22909.4|22894.8|22893.4|158
1746185100000|2025-05-02 11:25:00|22902.3|22900.9|22898.8|22897.4|22903.3|22901.9|22890.3|22888.9|136
1746185400000|2025-05-02 11:30:00|22898.9|22897.5|22895.9|22894.5|22902.4|22901|22888.4|22887|154
1746185700000|2025-05-02 11:35:00|22896.4|22895|22889.4|22888|22898.4|22897|22880.4|22879|100
1746186000000|2025-05-02 11:40:00|22889.6|22888.2|22900.6|22899.2|22900.6|22899.2|22885.6|22884.2|83
1746186300000|2025-05-02 11:45:00|22901.1|22899.7|22906.6|22905.2|22906.6|22905.2|22897.1|22895.7|46
1746186600000|2025-05-02 11:50:00|22905.7|22904.3|22902.2|22900.8|22920.2|22918.8|22900.7|22899.3|254
1746186900000|2025-05-02 11:55:00|22902.7|22901.3|22896.2|22894.8|22904.2|22902.8|22892.7|22891.3|131
1746187200000|2025-05-02 12:00:00|22896.7|22895.3|22901.2|22899.8|22907.7|22906.3|22890.2|22888.8|161
1746187500000|2025-05-02 12:05:00|22900.7|22899.3|22917.7|22916.3|22918.7|22917.3|22899.7|22898.3|84
1746187800000|2025-05-02 12:10:00|22918|22916.6|22898.5|22897.1|22918.5|22917.1|22890|22888.6|174
1746188100000|2025-05-02 12:15:00|22898|22896.6|22877.5|22876.1|22898|22896.6|22874|22872.6|143
1746188400000|2025-05-02 12:20:00|22878|22876.6|22903.5|22902.1|22904.5|22903.1|22878|22876.6|189
1746188700000|2025-05-02 12:25:00|22903|22901.6|22900.5|22899.1|22907.5|22906.1|22891|22889.6|124
1746189000000|2025-05-02 12:30:00|22901.5|22900.1|22954.5|22953.1|22959.5|22958.1|22898|22896.6|445
1746189300000|2025-05-02 12:35:00|22955|22953.6|22987.5|22986.1|22999|22997.6|22953.5|22952.1|419
1746189600000|2025-05-02 12:40:00|22986.8|22985.4|22977.3|22975.9|22987.3|22985.9|22964.3|22962.9|209
1746189900000|2025-05-02 12:45:00|22976.8|22975.4|23039.8|23038.4|23045.8|23044.4|22976.3|22974.9|511
1746190200000|2025-05-02 12:50:00|23039.3|23037.9|23033.3|23031.9|23041.8|23040.4|23007.3|23005.9|313
1746190500000|2025-05-02 12:55:00|23032.8|23031.4|23039.8|23038.4|23051.3|23049.9|23031.3|23029.9|235
1746190800000|2025-05-02 13:00:00|23039.2|23037.8|23026.7|23025.3|23045.7|23044.3|23013.2|23011.8|311
1746191100000|2025-05-02 13:05:00|23026.2|23024.8|23009.2|23007.8|23027.7|23026.3|23007.2|23005.8|175
1746191400000|2025-05-02 13:10:00|23009.7|23008.3|23028.7|23027.3|23034.2|23032.8|23009.2|23007.8|181
1746191700000|2025-05-02 13:15:00|23027.2|23025.8|23016.2|23014.8|23031.7|23030.3|23012.2|23010.8|243
1746192000000|2025-05-02 13:20:00|23015.3|23013.9|23005.8|23004.4|23019.3|23017.9|22999.8|22998.4|175
1746192300000|2025-05-02 13:25:00|23006.3|23004.9|23030.8|23029.4|23032.8|23031.4|23005.3|23003.9|159
1746192600000|2025-05-02 13:30:00|23030.6|23029.2|23004.1|23002.7|23035.6|23034.2|22997.6|22996.2|266
1746192900000|2025-05-02 13:35:00|23004.6|23003.2|23002.1|23000.7|23013.1|23011.7|22986.6|22985.2|283
1746193200000|2025-05-02 13:40:00|23001.4|23000|22989.9|22988.5|23012.4|23011|22979.4|22978|240
1746193500000|2025-05-02 13:45:00|22989.4|22988|22968.4|22967|22993.9|22992.5|22959.9|22958.5|250
1746193800000|2025-05-02 13:50:00|22968.7|22967.3|22959.7|22958.3|22979.2|22977.8|22936.2|22934.8|349
1746194100000|2025-05-02 13:55:00|22960.2|22958.8|22969.7|22968.3|22970.7|22969.3|22953.7|22952.3|160
1746194400000|2025-05-02 14:00:00|22969.2|22967.8|22979.2|22977.8|22993.2|22991.8|22966.2|22964.8|507
1746194700000|2025-05-02 14:05:00|22979.7|22978.3|22997.2|22995.8|23002.2|23000.8|22976.7|22975.3|215
1746195000000|2025-05-02 14:10:00|22995.7|22994.3|23003.7|23002.3|23011.2|23009.8|22981.7|22980.3|236
1746195300000|2025-05-02 14:15:00|23003.2|23001.8|23005.7|23004.3|23017.7|23016.3|23000.7|22999.3|155
1746195600000|2025-05-02 14:20:00|23006.3|23004.9|23049.3|23047.9|23052.3|23050.9|23001.3|22999.9|472
1746195900000|2025-05-02 14:25:00|23050.3|23048.9|23064.3|23062.9|23073.8|23072.4|23049.8|23048.4|516
1746196200000|2025-05-02 14:30:00|23063.9|23062.5|23062.9|23061.5|23069.4|23068|23040.4|23039|237
1746196500000|2025-05-02 14:35:00|23062.4|23061|23055.9|23054.5|23068.9|23067.5|23049.9|23048.5|197
1746196800000|2025-05-02 14:40:00|23056.4|23055|23054.5|23053.1|23064.5|23063.1|23045|23043.6|165
1746197100000|2025-05-02 14:45:00|23054|23052.6|23066.5|23065.1|23075|23073.6|23048|23046.6|212
1746197400000|2025-05-02 14:50:00|23066|23064.6|23056.7|23055.3|23066|23064.6|23039.7|23038.3|183
1746197700000|2025-05-02 14:55:00|23056.2|23054.8|23072.7|23071.3|23077.7|23076.3|23056.2|23054.8|228
1746198000000|2025-05-02 15:00:00|23072.2|23070.8|23066.7|23065.3|23083.7|23082.3|23059.7|23058.3|305
1746198300000|2025-05-02 15:05:00|23066.2|23064.8|23051.7|23050.3|23068.7|23067.3|23051.2|23049.8|308
1746198600000|2025-05-02 15:10:00|23052.1|23050.7|23050.6|23049.2|23061.6|23060.2|23045.6|23044.2|321
1746198900000|2025-05-02 15:15:00|23052.6|23051.2|23058.1|23056.7|23066.1|23064.7|23044.1|23042.7|343
1746199200000|2025-05-02 15:20:00|23057.3|23055.9|23069.3|23067.9|23074.3|23072.9|23053.8|23052.4|428
1746199500000|2025-05-02 15:25:00|23068.3|23066.9|23054.3|23052.9|23068.3|23066.9|23045.8|23044.4|660
1746199800000|2025-05-02 15:30:00|23055|23052.2|23063|23060.2|23064.5|23061.7|23020|23017.2|1369
1746200100000|2025-05-02 15:35:00|23062|23059.2|23089|23086.2|23089|23086.2|23056.5|23053.7|611
1746200400000|2025-05-02 15:40:00|23089.5|23086.7|23091|23088.2|23095.5|23092.7|23076.5|23073.7|226
1746200700000|2025-05-02 15:45:00|23090|23087.2|23097|23094.2|23100|23097.2|23087.5|23084.7|378
1746201000000|2025-05-02 15:50:00|23096.5|23093.7|23080.5|23077.7|23102|23099.2|23077|23074.2|271
1746201300000|2025-05-02 15:55:00|23080|23077.2|23074|23071.2|23089.5|23086.7|23072|23069.2|181
1746201600000|2025-05-02 16:00:00|23075.5|23072.7|23113|23110.2|23137.5|23134.7|23075.5|23072.7|771
1746201900000|2025-05-02 16:05:00|23113.5|23110.7|23113.5|23110.7|23127|23124.2|23108.5|23105.7|140
1746202200000|2025-05-02 16:10:00|23110.5|23107.7|23113.5|23110.7|23115|23112.2|23097|23094.2|301
1746202500000|2025-05-02 16:15:00|23114|23111.2|23125.5|23122.7|23126.5|23123.7|23110|23107.2|94
1746202800000|2025-05-02 16:20:00|23126|23123.2|23117.5|23114.7|23127.5|23124.7|23115|23112.2|29
1746203100000|2025-05-02 16:25:00|23117|23114.2|23106.5|23103.7|23124|23121.2|23103.5|23100.7|105
1746203400000|2025-05-02 16:30:00|23107|23104.2|23110.5|23107.7|23112.5|23109.7|23101.5|23098.7|85
1746203700000|2025-05-02 16:35:00|23111|23108.2|23123.5|23120.7|23125.5|23122.7|23105|23102.2|73
1746204000000|2025-05-02 16:40:00|23123|23120.2|23128.5|23125.7|23130|23127.2|23111.5|23108.7|71
1746204300000|2025-05-02 16:45:00|23126|23123.2|23124.5|23121.7|23130|23127.2|23119.5|23116.7|61
1746204600000|2025-05-02 16:50:00|23125|23122.2|23121|23118.2|23125|23122.2|23110.5|23107.7|64
1746204900000|2025-05-02 16:55:00|23119.5|23116.7|23116.5|23113.7|23125|23122.2|23115|23112.2|57
1746205200000|2025-05-02 17:00:00|23117|23114.2|23123|23120.2|23129.5|23126.7|23113.5|23110.7|28
1746205500000|2025-05-02 17:05:00|23123.5|23120.7|23113.5|23110.7|23127.5|23124.7|23113.5|23110.7|39
1746205800000|2025-05-02 17:10:00|23114|23111.2|23107.5|23104.7|23114.5|23111.7|23102.5|23099.7|34
1746206100000|2025-05-02 17:15:00|23108|23105.2|23105|23102.2|23110|23107.2|23098|23095.2|51
1746206400000|2025-05-02 17:20:00|23105.5|23102.7|23103.5|23100.7|23116.5|23113.7|23102|23099.2|28
1746206700000|2025-05-02 17:25:00|23104.5|23101.7|23107|23104.2|23111|23108.2|23096.5|23093.7|17
1746207000000|2025-05-02 17:30:00|23107.5|23104.7|23110|23107.2|23115|23112.2|23103|23100.2|49
1746207300000|2025-05-02 17:35:00|23110.5|23107.7|23119|23116.2|23120.5|23117.7|23107.5|23104.7|40
1746207600000|2025-05-02 17:40:00|23118.5|23115.7|23117|23114.2|23123|23120.2|23112|23109.2|57
1746207900000|2025-05-02 17:45:00|23117.5|23114.7|23123|23120.2|23136|23133.2|23116.5|23113.7|64
1746208200000|2025-05-02 17:50:00|23123.5|23120.7|23116.5|23113.7|23128.5|23125.7|23114.5|23111.7|48
1746208500000|2025-05-02 17:55:00|23116|23113.2|23115|23112.2|23120|23117.2|23113|23110.2|24
1746208800000|2025-05-02 18:00:00|23114.5|23111.7|23126|23123.2|23129|23126.2|23114|23111.2|19
1746209100000|2025-05-02 18:05:00|23126.5|23123.7|23128|23125.2|23132|23129.2|23125.5|23122.7|21
1746209400000|2025-05-02 18:10:00|23127.5|23124.7|23141|23138.2|23141.5|23138.7|23126.5|23123.7|66
1746209700000|2025-05-02 18:15:00|23140.5|23137.7|23141.5|23138.7|23145.5|23142.7|23135.5|23132.7|37
1746210000000|2025-05-02 18:20:00|23142|23139.2|23146|23143.2|23148|23145.2|23137|23134.2|58
1746210300000|2025-05-02 18:25:00|23146.5|23143.7|23141.5|23138.7|23148.5|23145.7|23139.5|23136.7|84
1746210600000|2025-05-02 18:30:00|23142|23139.2|23142.5|23139.7|23145|23142.2|23137.5|23134.7|23
1746210900000|2025-05-02 18:35:00|23142|23139.2|23148.5|23145.7|23155.5|23152.7|23141|23138.2|33
1746211200000|2025-05-02 18:40:00|23149|23146.2|23140.5|23137.7|23150.5|23147.7|23138.5|23135.7|37
1746211500000|2025-05-02 18:45:00|23141|23138.2|23121|23118.2|23143|23140.2|23118.5|23115.7|29
1746211800000|2025-05-02 18:50:00|23121.5|23118.7|23127|23124.2|23130.5|23127.7|23115|23112.2|62
1746212100000|2025-05-02 18:55:00|23126.5|23123.7|23124.5|23121.7|23133|23130.2|23119|23116.2|37
1746212400000|2025-05-02 19:00:00|23125|23122.2|23113|23110.2|23125|23122.2|23113|23110.2|56
1746212700000|2025-05-02 19:05:00|23113.5|23110.7|23115.5|23112.7|23120|23117.2|23108.5|23105.7|19
1746213000000|2025-05-02 19:10:00|23116|23113.2|23112.5|23109.7|23116.5|23113.7|23107|23104.2|30
1746213300000|2025-05-02 19:15:00|23112|23109.2|23128.5|23125.7|23129|23126.2|23112|23109.2|62
1746213600000|2025-05-02 19:20:00|23128|23125.2|23139.5|23136.7|23141|23138.2|23126|23123.2|67
1746213900000|2025-05-02 19:25:00|23139|23136.2|23133.5|23130.7|23141.5|23138.7|23133.5|23130.7|95
1746214200000|2025-05-02 19:30:00|23134|23131.2|23126.5|23123.7|23137|23134.2|23120|23117.2|67
1746214500000|2025-05-02 19:35:00|23126|23123.2|23127.5|23124.7|23131.5|23128.7|23119|23116.2|65
1746214800000|2025-05-02 19:40:00|23128|23125.2|23122.5|23119.7|23130.5|23127.7|23121|23118.2|64
1746215100000|2025-05-02 19:45:00|23123|23120.2|23110|23107.2|23124|23121.2|23105|23102.2|103
1746215400000|2025-05-02 19:50:00|23109.5|23106.7|23118|23115.2|23127.5|23124.7|23109.5|23106.7|190
1746215700000|2025-05-02 19:55:00|23118.5|23115.7|23111|23108.2|23133|23130.2|23107|23104.2|267
1746216000000|2025-05-02 20:00:00|23113.7|23106.7|23134.9|23127.9|23134.9|23127.9|23112.9|23105.9|17
1746216300000|2025-05-02 20:05:00|23135.7|23128.7|23139|23132|23143.9|23136.9|23134.9|23127.9|0
1746216600000|2025-05-02 20:10:00|23139.8|23132.8|23134.1|23127.1|23140.6|23133.6|23123.5|23116.5|0
1746216900000|2025-05-02 20:15:00|23133.3|23126.3|23125.9|23118.9|23134.1|23127.1|23123.5|23116.5|0
1746217200000|2025-05-02 20:20:00|23125.1|23118.1|23129.2|23122.2|23130|23123|23124.3|23117.3|0
1746217500000|2025-05-02 20:25:00|23130|23123|23127.6|23120.6|23130.8|23123.8|23127.6|23120.6|0
1746217800000|2025-05-02 20:30:00|23126.7|23119.7|23121|23114|23126.7|23119.7|23119.4|23112.4|0
1746218100000|2025-05-02 20:35:00|23121.9|23114.9|23124.3|23117.3|23125.9|23118.9|23117|23110|0
1746218400000|2025-05-02 20:40:00|23125.1|23118.1|23121.9|23114.9|23125.1|23118.1|23119.4|23112.4|0
1746218700000|2025-05-02 20:45:00|23122.7|23115.7|23117.8|23110.8|23124.3|23117.3|23116.2|23109.2|0
1746219000000|2025-05-02 20:50:00|23117|23110|23123.5|23116.5|23123.5|23116.5|23115.3|23108.3|0
1746219300000|2025-05-02 20:55:00|23122.7|23115.7|23129.6|23122.6|23131.6|23124.6|23121.9|23114.9|0
1746396000000|2025-05-04 22:00:00|23062|23055|23071|23064|23071.4|23064.4|23056.7|23049.7|0
1746396300000|2025-05-04 22:05:00|23071.4|23064.4|23074.2|23067.2|23084.4|23077.4|23062.4|23055.4|0
1746396600000|2025-05-04 22:10:00|23075|23068|23067.3|23060.3|23076.7|23069.7|23061.2|23054.2|0
1746396900000|2025-05-04 22:15:00|23068.1|23061.1|23061.2|23054.2|23069|23062|23060.4|23053.4|0
1746397200000|2025-05-04 22:20:00|23060.8|23053.8|23069|23062|23071.4|23064.4|23060|23053|0
1746397500000|2025-05-04 22:25:00|23070.6|23063.6|23056.7|23049.7|23074.7|23067.7|23050.2|23043.2|0
1746397800000|2025-05-04 22:30:00|23057.1|23050.1|23057.6|23050.6|23066.9|23059.9|23053.5|23046.5|0
1746398100000|2025-05-04 22:35:00|23057.1|23050.1|23054.7|23047.7|23061.6|23054.6|23052.7|23045.7|0
1746398400000|2025-05-04 22:40:00|23055.1|23048.1|23041.7|23034.7|23057.9|23050.9|23039.6|23032.6|0
1746398700000|2025-05-04 22:45:00|23041.3|23034.3|23043.3|23036.3|23044.1|23037.1|23036|23029|0
1746399000000|2025-05-04 22:50:00|23044.1|23037.1|23040.1|23033.1|23046.6|23039.6|23037.6|23030.6|0
1746399300000|2025-05-04 22:55:00|23040.9|23033.9|23040.5|23033.5|23042.9|23035.9|23037.6|23030.6|0
1746399600000|2025-05-04 23:00:00|23040.1|23033.1|23041.7|23034.7|23042.9|23035.9|23034.4|23027.4|0
1746399900000|2025-05-04 23:05:00|23041.3|23034.3|23037.6|23030.6|23042.1|23035.1|23034.4|23027.4|0
1746400200000|2025-05-04 23:10:00|23037.2|23030.2|23045.8|23038.8|23046.6|23039.6|23036|23029|0
1746400500000|2025-05-04 23:15:00|23046.6|23039.6|23037.6|23030.6|23049|23042|23035.2|23028.2|0
1746400800000|2025-05-04 23:20:00|23038|23031|23034.4|23027.4|23043.3|23036.3|23031.5|23024.5|0
1746401100000|2025-05-04 23:25:00|23033.9|23026.9|23030.3|23023.3|23034.4|23027.4|23027.9|23020.9|0
1746401400000|2025-05-04 23:30:00|23029.9|23022.9|23035.2|23028.2|23036|23029|23025.4|23018.4|0
1746401700000|2025-05-04 23:35:00|23035.6|23028.6|23026.2|23019.2|23037.6|23030.6|23024.6|23017.6|0
1746402000000|2025-05-04 23:40:00|23025.8|23018.8|23005.4|22998.4|23027.9|23020.9|23005|22998|0
1746402300000|2025-05-04 23:45:00|23005.8|22998.8|23005.8|22998.8|23008.3|23001.3|22988.7|22981.7|0
1746402600000|2025-05-04 23:50:00|23005|22998|23014|23007|23014.8|23007.8|23002.6|22995.6|0
1746402900000|2025-05-04 23:55:00|23013.6|23006.6|23011.5|23004.5|23014|23007|23005.8|22998.8|0
1746403200000|2025-05-05 00:00:00|23011.9|23004.9|23009.5|23002.5|23021.3|23014.3|23008.3|23001.3|0
1746403500000|2025-05-05 00:05:00|23009.1|23002.1|23019.3|23012.3|23020.1|23013.1|23004.2|22997.2|0
1746403800000|2025-05-05 00:10:00|23019.7|23012.7|23014.8|23007.8|23019.7|23012.7|23014.4|23007.4|0
1746404100000|2025-05-05 00:15:00|23015.2|23008.2|23037.5|23032.5|23056|23051|23015.2|23008.2|57
1746404400000|2025-05-05 00:20:00|23038|23033|23042|23037|23047|23042|23033.5|23028.5|15
1746404700000|2025-05-05 00:25:00|23042.5|23037.5|23054|23049|23057.5|23052.5|23040.5|23035.5|15
1746405000000|2025-05-05 00:30:00|23053.5|23048.5|23049.5|23044.5|23055|23050|23047.5|23042.5|9
1746405300000|2025-05-05 00:35:00|23050|23045|23047|23042|23050|23045|23043.5|23038.5|5
1746405600000|2025-05-05 00:40:00|23046.5|23041.5|23047|23042|23052.5|23047.5|23044|23039|6
1746405900000|2025-05-05 00:45:00|23047.5|23042.5|23055|23050|23056.5|23051.5|23046|23041|16
1746406200000|2025-05-05 00:50:00|23054|23049|23064.5|23059.5|23066.5|23061.5|23053|23048|2
1746406500000|2025-05-05 00:55:00|23060.5|23055.5|23055|23050|23060.5|23055.5|23048|23043|8
1746406800000|2025-05-05 01:00:00|23053|23048|23049|23044|23054|23049|23046|23041|9
1746407100000|2025-05-05 01:05:00|23050|23045|23055|23050|23057.5|23052.5|23047.5|23042.5|7
1746407400000|2025-05-05 01:10:00|23055.5|23050.5|23061.5|23056.5|23063.5|23058.5|23051|23046|15
1746407700000|2025-05-05 01:15:00|23062|23057|23054|23049|23068.5|23063.5|23053.5|23048.5|17
1746408000000|2025-05-05 01:20:00|23054.5|23049.5|23056.5|23051.5|23059.5|23054.5|23054.5|23049.5|1
1746408300000|2025-05-05 01:25:00|23057|23052|23044|23039|23057.5|23052.5|23042|23037|43
1746408600000|2025-05-05 01:30:00|23041|23036|23037.5|23032.5|23042|23037|23034|23029|14
1746408900000|2025-05-05 01:35:00|23037|23032|23038|23033|23038.5|23033.5|23026|23021|26
1746409200000|2025-05-05 01:40:00|23038.5|23033.5|23025.3|23020.3|23038.5|23033.5|23017.5|23012.5|25
1746409500000|2025-05-05 01:45:00|23025.8|23020.8|23026.8|23021.8|23033.3|23028.3|23023.3|23018.3|27
1746409800000|2025-05-05 01:50:00|23026.3|23021.3|23024.8|23019.8|23028.8|23023.8|23012.8|23007.8|29
1746410100000|2025-05-05 01:55:00|23027.3|23022.3|23024.3|23019.3|23027.3|23022.3|23011.8|23006.8|34
1746410400000|2025-05-05 02:00:00|23023.8|23018.8|23024.8|23019.8|23028.3|23023.3|23018.8|23013.8|8
1746410700000|2025-05-05 02:05:00|23025.3|23020.3|23012.8|23007.8|23027.3|23022.3|23008.8|23003.8|35
1746411000000|2025-05-05 02:10:00|23013.3|23008.3|23015.8|23010.8|23016.8|23011.8|23009.8|23004.8|1
1746411300000|2025-05-05 02:15:00|23015.3|23010.3|23017.8|23012.8|23019.3|23014.3|23008.3|23003.3|37
1746411600000|2025-05-05 02:20:00|23018.8|23013.8|23018.3|23013.3|23021.3|23016.3|23014.8|23009.8|0
1746411900000|2025-05-05 02:25:00|23019.8|23014.8|23019.3|23014.3|23020.3|23015.3|23015.3|23010.3|8
1746412200000|2025-05-05 02:30:00|23019.8|23014.8|23023.8|23018.8|23027.3|23022.3|23019.3|23014.3|10
1746412500000|2025-05-05 02:35:00|23024.3|23019.3|23023.3|23018.3|23026.3|23021.3|23019.8|23014.8|0
1746412800000|2025-05-05 02:40:00|23022.8|23017.8|23010.8|23005.8|23024.8|23019.8|23009.3|23004.3|10
1746413100000|2025-05-05 02:45:00|23011.3|23006.3|23020.3|23015.3|23021.3|23016.3|23009.8|23004.8|2
1746413400000|2025-05-05 02:50:00|23019.8|23014.8|23030.8|23025.8|23030.8|23025.8|23017.8|23012.8|16
1746413700000|2025-05-05 02:55:00|23030.3|23025.3|23029.8|23024.8|23034.8|23029.8|23024.8|23019.8|16
1746414000000|2025-05-05 03:00:00|23030.3|23025.3|23028.3|23023.3|23030.8|23025.8|23021.8|23016.8|18
1746414300000|2025-05-05 03:05:00|23028.8|23023.8|23027.3|23022.3|23030.3|23025.3|23026.3|23021.3|0
1746414600000|2025-05-05 03:10:00|23026.8|23021.8|23022.3|23017.3|23033.8|23028.8|23020.8|23015.8|12
1746414900000|2025-05-05 03:15:00|23022.8|23017.8|23027.3|23022.3|23027.3|23022.3|23016.3|23011.3|4
1746415200000|2025-05-05 03:20:00|23027.8|23022.8|23026.3|23021.3|23037.3|23032.3|23026.3|23021.3|13
1746415500000|2025-05-05 03:25:00|23025.3|23020.3|23032.3|23027.3|23033.3|23028.3|23024.3|23019.3|1
1746415800000|2025-05-05 03:30:00|23031.8|23026.8|23035.3|23030.3|23036.8|23031.8|23029.8|23024.8|2
1746416100000|2025-05-05 03:35:00|23034.8|23029.8|23051.8|23046.8|23051.8|23046.8|23034.8|23029.8|9
1746416400000|2025-05-05 03:40:00|23051.3|23046.3|23047.8|23042.8|23057.3|23052.3|23047.3|23042.3|12
1746416700000|2025-05-05 03:45:00|23046.3|23041.3|23044.8|23039.8|23046.8|23041.8|23040.3|23035.3|12
1746417000000|2025-05-05 03:50:00|23044.3|23039.3|23052.3|23047.3|23052.3|23047.3|23042.8|23037.8|1
1746417300000|2025-05-05 03:55:00|23052.8|23047.8|23050.3|23045.3|23054.3|23049.3|23046.8|23041.8|2
1746417600000|2025-05-05 04:00:00|23049.8|23044.8|23048.3|23043.3|23052.3|23047.3|23047.3|23042.3|3
1746417900000|2025-05-05 04:05:00|23048.8|23043.8|23029.8|23024.8|23049.3|23044.3|23027.8|23022.8|7
1746418200000|2025-05-05 04:10:00|23030.3|23025.3|23036.8|23031.8|23037.3|23032.3|23021.8|23016.8|7
1746418500000|2025-05-05 04:15:00|23036.3|23031.3|23033.8|23028.8|23036.8|23031.8|23026.8|23021.8|2
1746418800000|2025-05-05 04:20:00|23034.3|23029.3|23031.8|23026.8|23034.8|23029.8|23030.8|23025.8|3
1746419100000|2025-05-05 04:25:00|23031.3|23026.3|23023.3|23018.3|23031.8|23026.8|23021.8|23016.8|4
1746419400000|2025-05-05 04:30:00|23023.8|23018.8|23031.3|23026.3|23031.8|23026.8|23023.8|23018.8|4
1746419700000|2025-05-05 04:35:00|23031.8|23026.8|23030.3|23025.3|23032.3|23027.3|23026.8|23021.8|2
1746420000000|2025-05-05 04:40:00|23029.8|23024.8|23033.3|23028.3|23033.3|23028.3|23026.3|23021.3|5
1746420300000|2025-05-05 04:45:00|23032.8|23027.8|23023.8|23018.8|23032.8|23027.8|23021.3|23016.3|14
1746420600000|2025-05-05 04:50:00|23023.3|23018.3|23019.8|23014.8|23028.3|23023.3|23019.3|23014.3|12
1746420900000|2025-05-05 04:55:00|23020.3|23015.3|23029.3|23024.3|23029.8|23024.8|23019.3|23014.3|24
1746421200000|2025-05-05 05:00:00|23033.8|23028.8|23043.8|23038.8|23046.8|23041.8|23031.8|23026.8|46
1746421500000|2025-05-05 05:05:00|23044.3|23039.3|23040.8|23035.8|23055.3|23050.3|23038.8|23033.8|18
1746421800000|2025-05-05 05:10:00|23040.3|23035.3|23053.3|23048.3|23060.3|23055.3|23039.3|23034.3|7
1746422100000|2025-05-05 05:15:00|23052.8|23047.8|23045.8|23040.8|23053.8|23048.8|23045.3|23040.3|13
1746422400000|2025-05-05 05:20:00|23044.3|23039.3|23041.3|23036.3|23044.3|23039.3|23039.3|23034.3|9
1746422700000|2025-05-05 05:25:00|23040.8|23035.8|23042.3|23037.3|23045.3|23040.3|23038.3|23033.3|9
1746423000000|2025-05-05 05:30:00|23042.8|23037.8|23041.3|23036.3|23052.8|23047.8|23040.3|23035.3|24
1746423300000|2025-05-05 05:35:00|23039.8|23034.8|23040.8|23035.8|23049.3|23044.3|23037.3|23032.3|28
1746423600000|2025-05-05 05:40:00|23041.3|23036.3|23039.3|23034.3|23055.3|23050.3|23037.3|23032.3|22
1746423900000|2025-05-05 05:45:00|23038.8|23033.8|23042.8|23037.8|23046.8|23041.8|23038.3|23033.3|7
1746424200000|2025-05-05 05:50:00|23042.3|23037.3|23045.3|23040.3|23049.3|23044.3|23038.8|23033.8|10
1746424500000|2025-05-05 05:55:00|23045.8|23040.8|23050.8|23045.8|23051.3|23046.3|23042.8|23037.8|6
1746424800000|2025-05-05 06:00:00|23049.7|23046.9|23072.7|23069.9|23081.7|23078.9|23049.7|23046.9|94
1746425100000|2025-05-05 06:05:00|23073.2|23070.4|23060.2|23057.4|23073.2|23070.4|23047.7|23044.9|105
1746425400000|2025-05-05 06:10:00|23059.7|23056.9|23058.2|23055.4|23061.2|23058.4|23046.7|23043.9|67
1746425700000|2025-05-05 06:15:00|23059.7|23056.9|23079.7|23076.9|23079.7|23076.9|23054.7|23051.9|110
1746426000000|2025-05-05 06:20:00|23080.2|23077.4|23088.7|23085.9|23093.7|23090.9|23074.7|23071.9|92
1746426300000|2025-05-05 06:25:00|23085.7|23082.9|23090.7|23087.9|23096.7|23093.9|23080.2|23077.4|101
1746426600000|2025-05-05 06:30:00|23091.2|23088.4|23105.2|23102.4|23110.2|23107.4|23080.7|23077.9|116
1746426900000|2025-05-05 06:35:00|23104.7|23101.9|23109.7|23106.9|23111.7|23108.9|23100.7|23097.9|60
1746427200000|2025-05-05 06:40:00|23106.7|23103.9|23120.2|23117.4|23124.7|23121.9|23105.7|23102.9|177
1746427500000|2025-05-05 06:45:00|23119.7|23116.9|23095.7|23092.9|23119.7|23116.9|23091.2|23088.4|140
1746427800000|2025-05-05 06:50:00|23095.2|23092.4|23088.7|23085.9|23096.2|23093.4|23084.7|23081.9|62
1746428100000|2025-05-05 06:55:00|23088.2|23085.4|23089.2|23086.4|23097.2|23094.4|23080.2|23077.4|277
1746428400000|2025-05-05 07:00:00|23092.2|23089.4|23112|23110.6|23114|23112.6|23061.5|23060.1|752
1746428700000|2025-05-05 07:05:00|23111.5|23110.1|23117|23115.6|23123|23121.6|23098.5|23097.1|278
1746429000000|2025-05-05 07:10:00|23117.5|23116.1|23128.3|23126.9|23134.5|23133.1|23115|23113.6|262
1746429300000|2025-05-05 07:15:00|23127.8|23126.4|23129.3|23127.9|23130.8|23129.4|23107.3|23105.9|206
1746429600000|2025-05-05 07:20:00|23129.7|23128.3|23168.7|23167.3|23176.2|23174.8|23126.7|23125.3|379
1746429900000|2025-05-05 07:25:00|23168.2|23166.8|23146.2|23144.8|23168.2|23166.8|23124.7|23123.3|343
1746430200000|2025-05-05 07:30:00|23145.2|23143.8|23145.2|23143.8|23151.7|23150.3|23129.7|23128.3|212
1746430500000|2025-05-05 07:35:00|23144.7|23143.3|23132.2|23130.8|23147.7|23146.3|23126.7|23125.3|201
1746430800000|2025-05-05 07:40:00|23132.7|23131.3|23143.6|23142.2|23151.1|23149.7|23132.2|23130.8|240
1746431100000|2025-05-05 07:45:00|23144.1|23142.7|23148.6|23147.2|23158.1|23156.7|23132.6|23131.2|153
1746431400000|2025-05-05 07:50:00|23148.2|23146.8|23165.7|23164.3|23167.7|23166.3|23137.2|23135.8|123
1746431700000|2025-05-05 07:55:00|23166.2|23164.8|23159.7|23158.3|23171.7|23170.3|23155.2|23153.8|146
1746432000000|2025-05-05 08:00:00|23158.9|23157.5|23178.9|23177.5|23180.9|23179.5|23154.4|23153|223
1746432300000|2025-05-05 08:05:00|23179.4|23178|23189.9|23188.5|23191.4|23190|23162.4|23161|233
1746432600000|2025-05-05 08:10:00|23190.1|23188.7|23170.1|23168.7|23196.1|23194.7|23169.6|23168.2|123
1746432900000|2025-05-05 08:15:00|23169.6|23168.2|23193.6|23192.2|23199.6|23198.2|23166.1|23164.7|206
1746433200000|2025-05-05 08:20:00|23192.5|23191.1|23208.5|23207.1|23208.5|23207.1|23191|23189.6|156
1746433500000|2025-05-05 08:25:00|23209|23207.6|23195|23193.6|23210.5|23209.1|23193.5|23192.1|100
1746433800000|2025-05-05 08:30:00|23195.3|23193.9|23205.8|23204.4|23211.3|23209.9|23191.3|23189.9|337
1746434100000|2025-05-05 08:35:00|23205.3|23203.9|23182.8|23181.4|23206.3|23204.9|23179.8|23178.4|178
1746434400000|2025-05-05 08:40:00|23184.5|23183.1|23194.3|23192.9|23197|23195.6|23180|23178.6|142
1746434700000|2025-05-05 08:45:00|23194.8|23193.4|23190.4|23189|23196.4|23195|23180.6|23179.2|94
1746435000000|2025-05-05 08:50:00|23189.8|23188.4|23164.8|23163.4|23190.3|23188.9|23164.3|23162.9|138
1746435300000|2025-05-05 08:55:00|23164.3|23162.9|23167.8|23166.4|23174.3|23172.9|23160.3|23158.9|188
1746435600000|2025-05-05 09:00:00|23168.3|23166.9|23165.8|23164.4|23172.3|23170.9|23158.3|23156.9|151
1746435900000|2025-05-05 09:05:00|23165.3|23163.9|23154.3|23152.9|23167.3|23165.9|23151.3|23149.9|190
1746436200000|2025-05-05 09:10:00|23154.4|23153|23160.4|23159|23165.4|23164|23151.4|23150|142
1746436500000|2025-05-05 09:15:00|23160.9|23159.5|23171.4|23170|23174.4|23173|23158.4|23157|159
1746436800000|2025-05-05 09:20:00|23171.1|23169.7|23182.6|23181.2|23184.1|23182.7|23169.1|23167.7|137
1746437100000|2025-05-05 09:25:00|23183.6|23182.2|23191.1|23189.7|23195.1|23193.7|23174.1|23172.7|171
1746437400000|2025-05-05 09:30:00|23191.6|23190.2|23203.1|23201.7|23215.1|23213.7|23191.6|23190.2|171
1746437700000|2025-05-05 09:35:00|23202.6|23201.2|23186.1|23184.7|23202.6|23201.2|23178.6|23177.2|256
1746438000000|2025-05-05 09:40:00|23184.2|23182.8|23196.7|23195.3|23196.7|23195.3|23177.7|23176.3|173
1746438300000|2025-05-05 09:45:00|23194.7|23193.3|23192.2|23190.8|23198.2|23196.8|23187.2|23185.8|104
1746438600000|2025-05-05 09:50:00|23192.7|23191.3|23193.7|23192.3|23204.7|23203.3|23191.7|23190.3|87
1746438900000|2025-05-05 09:55:00|23193.2|23191.8|23191.2|23189.8|23194.2|23192.8|23185.7|23184.3|85
1746439200000|2025-05-05 10:00:00|23191.7|23190.3|23191.2|23189.8|23206.2|23204.8|23188.7|23187.3|148
1746439500000|2025-05-05 10:05:00|23190.7|23189.3|23197.7|23196.3|23200.2|23198.8|23184.2|23182.8|127
1746439800000|2025-05-05 10:10:00|23198.4|23197|23202.9|23201.5|23203.9|23202.5|23190.9|23189.5|99
1746440100000|2025-05-05 10:15:00|23201.9|23200.5|23197.4|23196|23202.4|23201|23190.9|23189.5|87
1746440400000|2025-05-05 10:20:00|23195.4|23194|23196.9|23195.5|23198.4|23197|23187.4|23186|91
1746440700000|2025-05-05 10:25:00|23197.4|23196|23197.4|23196|23202.9|23201.5|23185.4|23184|142
1746441000000|2025-05-05 10:30:00|23197.2|23195.8|23205.2|23203.8|23206.7|23205.3|23192.7|23191.3|127
1746441300000|2025-05-05 10:35:00|23205.7|23204.3|23211.7|23210.3|23215.2|23213.8|23199.7|23198.3|151
1746441600000|2025-05-05 10:40:00|23210.5|23209.1|23212.5|23211.1|23221.5|23220.1|23210|23208.6|175
1746441900000|2025-05-05 10:45:00|23211.5|23210.1|23218.5|23217.1|23219.5|23218.1|23207|23205.6|113
1746442200000|2025-05-05 10:50:00|23219.5|23218.1|23234.5|23233.1|23237.5|23236.1|23216.5|23215.1|194
1746442500000|2025-05-05 10:55:00|23235|23233.6|23230.5|23229.1|23240|23238.6|23227.5|23226.1|186
1746442800000|2025-05-05 11:00:00|23229.5|23228.1|23228.5|23227.1|23238|23236.6|23225.5|23224.1|151
1746443100000|2025-05-05 11:05:00|23229|23227.6|23231.5|23230.1|23236.5|23235.1|23221.5|23220.1|159
1746443400000|2025-05-05 11:10:00|23231.4|23230|23242.4|23241|23242.4|23241|23229.4|23228|119
1746443700000|2025-05-05 11:15:00|23244.4|23243|23227.4|23226|23244.4|23243|23226.9|23225.5|153
1746444000000|2025-05-05 11:20:00|23226.7|23225.3|23209.7|23208.3|23226.7|23225.3|23209.2|23207.8|163
1746444300000|2025-05-05 11:25:00|23210.2|23208.8|23209.7|23208.3|23217.2|23215.8|23208.7|23207.3|124
1746444600000|2025-05-05 11:30:00|23210.9|23209.5|23208.9|23207.5|23216.4|23215|23198.9|23197.5|178
1746444900000|2025-05-05 11:35:00|23209.4|23208|23203.9|23202.5|23215.9|23214.5|23201.4|23200|79
1746445200000|2025-05-05 11:40:00|23203.6|23202.2|23218.6|23217.2|23218.6|23217.2|23203.1|23201.7|74
1746445500000|2025-05-05 11:45:00|23219.6|23218.2|23230.6|23229.2|23237.1|23235.7|23218.6|23217.2|134
1746445800000|2025-05-05 11:50:00|23228.9|23227.5|23236.4|23235|23245.9|23244.5|23224.4|23223|132
1746446100000|2025-05-05 11:55:00|23235.9|23234.5|23241.9|23240.5|23242.9|23241.5|23230.9|23229.5|121
1746446400000|2025-05-05 12:00:00|23242.1|23240.7|23247.6|23246.2|23261.6|23260.2|23242.1|23240.7|365
1746446700000|2025-05-05 12:05:00|23247.1|23245.7|23273.1|23271.7|23273.6|23272.2|23239.1|23237.7|226
1746447000000|2025-05-05 12:10:00|23272.1|23270.7|23272.6|23271.2|23285.1|23283.7|23260.6|23259.2|310
1746447300000|2025-05-05 12:15:00|23273.1|23271.7|23261.1|23259.7|23274.6|23273.2|23258.1|23256.7|135
1746447600000|2025-05-05 12:20:00|23261.3|23259.9|23263.3|23261.9|23268.3|23266.9|23255.8|23254.4|86
1746447900000|2025-05-05 12:25:00|23262.8|23261.4|23264.3|23262.9|23264.8|23263.4|23252.8|23251.4|92
1746448200000|2025-05-05 12:30:00|23265.3|23263.9|23270.8|23269.4|23273.8|23272.4|23256.8|23255.4|141
1746448500000|2025-05-05 12:35:00|23270.3|23268.9|23276.8|23275.4|23281.8|23280.4|23269.8|23268.4|102
1746448800000|2025-05-05 12:40:00|23276.6|23275.2|23294.1|23292.7|23295.6|23294.2|23276.1|23274.7|152
1746449100000|2025-05-05 12:45:00|23294.6|23293.2|23273.1|23271.7|23296.1|23294.7|23273.1|23271.7|326
1746449400000|2025-05-05 12:50:00|23272.5|23271.1|23283.5|23282.1|23289.5|23288.1|23270.5|23269.1|342
1746449700000|2025-05-05 12:55:00|23283|23281.6|23290.5|23289.1|23291.5|23290.1|23283|23281.6|93
1746450000000|2025-05-05 13:00:00|23289.5|23288.1|23291.5|23290.1|23304.5|23303.1|23279.5|23278.1|247
1746450300000|2025-05-05 13:05:00|23290.5|23289.1|23269|23267.6|23290.5|23289.1|23266|23264.6|149
1746450600000|2025-05-05 13:10:00|23270|23268.6|23239|23237.6|23277.5|23276.1|23238.5|23237.1|324
1746450900000|2025-05-05 13:15:00|23238.5|23237.1|23257|23255.6|23258.5|23257.1|23232.5|23231.1|232
1746451200000|2025-05-05 13:20:00|23257.1|23255.7|23268.1|23266.7|23270.1|23268.7|23255.6|23254.2|123
1746451500000|2025-05-05 13:25:00|23267.6|23266.2|23282.1|23280.7|23285.6|23284.2|23267.6|23266.2|224
1746451800000|2025-05-05 13:30:00|23280.9|23279.5|23251.9|23250.5|23280.9|23279.5|23239.4|23238|286
1746452100000|2025-05-05 13:35:00|23252.4|23251|23253.9|23252.5|23259.9|23258.5|23245.4|23244|139
1746452400000|2025-05-05 13:40:00|23255.8|23254.4|23269.8|23268.4|23273.3|23271.9|23248.8|23247.4|173
1746452700000|2025-05-05 13:45:00|23262.8|23261.4|23273.8|23272.4|23284.3|23282.9|23256.8|23255.4|144
1746453000000|2025-05-05 13:50:00|23272.9|23271.5|23267.9|23266.5|23276.4|23275|23256.4|23255|154
1746453300000|2025-05-05 13:55:00|23268.4|23267|23283.4|23282|23289.9|23288.5|23263.4|23262|221
1746453600000|2025-05-05 14:00:00|23284|23282.6|23295|23293.6|23316|23314.6|23284|23282.6|275
1746453900000|2025-05-05 14:05:00|23295.5|23294.1|23291.5|23290.1|23295.5|23294.1|23276.5|23275.1|206
1746454200000|2025-05-05 14:10:00|23291.6|23290.2|23314.1|23312.7|23320.6|23319.2|23286.1|23284.7|305
1746454500000|2025-05-05 14:15:00|23314.6|23313.2|23325.6|23324.2|23330.6|23329.2|23312.1|23310.7|165
1746454800000|2025-05-05 14:20:00|23324.1|23322.7|23307.1|23305.7|23329.1|23327.7|23305.1|23303.7|232
1746455100000|2025-05-05 14:25:00|23306.6|23305.2|23314.1|23312.7|23316.1|23314.7|23303.6|23302.2|128
1746455400000|2025-05-05 14:30:00|23314|23312.6|23323|23321.6|23329.5|23328.1|23313.5|23312.1|167
1746455700000|2025-05-05 14:35:00|23321|23319.6|23345.5|23344.1|23348.5|23347.1|23320.5|23319.1|263
1746456000000|2025-05-05 14:40:00|23345.4|23344|23344.9|23343.5|23345.9|23344.5|23336.4|23335|174
1746456300000|2025-05-05 14:45:00|23344.4|23343|23347.4|23346|23352.4|23351|23341.4|23340|144
1746456600000|2025-05-05 14:50:00|23346.6|23345.2|23347.6|23346.2|23353.1|23351.7|23336.6|23335.2|236
1746456900000|2025-05-05 14:55:00|23346.6|23345.2|23351.1|23349.7|23352.1|23350.7|23342.1|23340.7|150
1746457200000|2025-05-05 15:00:00|23351.8|23350.4|23355.3|23353.9|23358.3|23356.9|23347.3|23345.9|206
1746457500000|2025-05-05 15:05:00|23355.8|23354.4|23339.3|23337.9|23355.8|23354.4|23332.8|23331.4|329
1746457800000|2025-05-05 15:10:00|23339.5|23338.1|23348.5|23347.1|23353|23351.6|23335.5|23334.1|171
1746458100000|2025-05-05 15:15:00|23348|23346.6|23349|23347.6|23351.5|23350.1|23342|23340.6|120
1746458400000|2025-05-05 15:20:00|23348.3|23346.9|23354.8|23353.4|23363.3|23361.9|23346.3|23344.9|271
1746458700000|2025-05-05 15:25:00|23355.3|23353.9|23333.8|23332.4|23355.8|23354.4|23329.8|23328.4|506
1746459000000|2025-05-05 15:30:00|23334.5|23331.7|23340.5|23337.7|23350.5|23347.7|23329|23326.2|676
1746459300000|2025-05-05 15:35:00|23341|23338.2|23329.5|23326.7|23343.5|23340.7|23325|23322.2|376
1746459600000|2025-05-05 15:40:00|23330|23327.2|23343.5|23340.7|23344|23341.2|23328|23325.2|154
1746459900000|2025-05-05 15:45:00|23343|23340.2|23349.5|23346.7|23359|23356.2|23343|23340.2|106
1746460200000|2025-05-05 15:50:00|23350|23347.2|23359|23356.2|23363.5|23360.7|23350|23347.2|71
1746460500000|2025-05-05 15:55:00|23358.5|23355.7|23363|23360.2|23363.5|23360.7|23353.5|23350.7|90
1746460800000|2025-05-05 16:00:00|23363.5|23360.7|23380|23377.2|23381.5|23378.7|23360.5|23357.7|371
1746461100000|2025-05-05 16:05:00|23379.5|23376.7|23385.5|23382.7|23390|23387.2|23378|23375.2|125
1746461400000|2025-05-05 16:10:00|23385|23382.2|23382.5|23379.7|23389.5|23386.7|23379.5|23376.7|70
1746461700000|2025-05-05 16:15:00|23382|23379.2|23394|23391.2|23394.5|23391.7|23379.5|23376.7|36
1746462000000|2025-05-05 16:20:00|23393.5|23390.7|23393|23390.2|23395|23392.2|23385.5|23382.7|52
1746462300000|2025-05-05 16:25:00|23393.5|23390.7|23395|23392.2|23398.5|23395.7|23390|23387.2|32
1746462600000|2025-05-05 16:30:00|23394.5|23391.7|23389.5|23386.7|23395|23392.2|23381.5|23378.7|52
1746462900000|2025-05-05 16:35:00|23389|23386.2|23391|23388.2|23394.5|23391.7|23385.5|23382.7|17
1746463200000|2025-05-05 16:40:00|23390.5|23387.7|23386.5|23383.7|23395.5|23392.7|23386|23383.2|38
1746463500000|2025-05-05 16:45:00|23387|23384.2|23387.5|23384.7|23389|23386.2|23383.5|23380.7|18
1746463800000|2025-05-05 16:50:00|23388|23385.2|23383.5|23380.7|23390.5|23387.7|23381.5|23378.7|30
1746464100000|2025-05-05 16:55:00|23384|23381.2|23373.5|23370.7|23384|23381.2|23372.5|23369.7|100
1746464400000|2025-05-05 17:00:00|23373|23370.2|23359.5|23356.7|23373.5|23370.7|23359.5|23356.7|110
1746464700000|2025-05-05 17:05:00|23358.5|23355.7|23360|23357.2|23364|23361.2|23356.5|23353.7|35
1746465000000|2025-05-05 17:10:00|23360.5|23357.7|23359.5|23356.7|23368.5|23365.7|23358.5|23355.7|47
1746465300000|2025-05-05 17:15:00|23358.5|23355.7|23358.5|23355.7|23365|23362.2|23352.5|23349.7|44
1746465600000|2025-05-05 17:20:00|23358|23355.2|23357|23354.2|23361.5|23358.7|23354|23351.2|10
1746465900000|2025-05-05 17:25:00|23357.5|23354.7|23356.5|23353.7|23362.5|23359.7|23353.5|23350.7|35
1746466200000|2025-05-05 17:30:00|23357|23354.2|23373|23370.2|23374|23371.2|23354.5|23351.7|57
1746466500000|2025-05-05 17:35:00|23372.5|23369.7|23376|23373.2|23378|23375.2|23371|23368.2|38
1746466800000|2025-05-05 17:40:00|23376.5|23373.7|23376.5|23373.7|23379.5|23376.7|23372.5|23369.7|34
1746467100000|2025-05-05 17:45:00|23377|23374.2|23387.5|23384.7|23388|23385.2|23376|23373.2|36
1746467400000|2025-05-05 17:50:00|23387|23384.2|23383|23380.2|23391.5|23388.7|23382|23379.2|29
1746467700000|2025-05-05 17:55:00|23383.5|23380.7|23377.5|23374.7|23384|23381.2|23377.5|23374.7|20
1746468000000|2025-05-05 18:00:00|23378|23375.2|23387|23384.2|23388.5|23385.7|23376.5|23373.7|80
1746468300000|2025-05-05 18:05:00|23386.5|23383.7|23394|23391.2|23397.5|23394.7|23383.5|23380.7|64
1746468600000|2025-05-05 18:10:00|23393.5|23390.7|23404.5|23401.7|23404.5|23401.7|23391.5|23388.7|50
1746468900000|2025-05-05 18:15:00|23405|23402.2|23397.5|23394.7|23406|23403.2|23397|23394.2|69
1746469200000|2025-05-05 18:20:00|23398|23395.2|23398.5|23395.7|23399.5|23396.7|23396.5|23393.7|28
1746469500000|2025-05-05 18:25:00|23398|23395.2|23394.5|23391.7|23400|23397.2|23393|23390.2|27
1746469800000|2025-05-05 18:30:00|23394|23391.2|23406.5|23403.7|23408|23405.2|23393.5|23390.7|59
1746470100000|2025-05-05 18:35:00|23406|23403.2|23403|23400.2|23406|23403.2|23401.5|23398.7|11
1746470400000|2025-05-05 18:40:00|23403.5|23400.7|23403|23400.2|23408|23405.2|23399.5|23396.7|28
1746470700000|2025-05-05 18:45:00|23402.5|23399.7|23400|23397.2|23404|23401.2|23396.5|23393.7|15
1746471000000|2025-05-05 18:50:00|23399.5|23396.7|23390|23387.2|23400|23397.2|23389|23386.2|44
1746471300000|2025-05-05 18:55:00|23390.5|23387.7|23386.5|23383.7|23390.5|23387.7|23381.5|23378.7|109
1746471600000|2025-05-05 19:00:00|23385|23382.2|23389.5|23386.7|23390|23387.2|23375.5|23372.7|85
1746471900000|2025-05-05 19:05:00|23390|23387.2|23385|23382.2|23392.5|23389.7|23380.5|23377.7|35
1746472200000|2025-05-05 19:10:00|23384.5|23381.7|23385.5|23382.7|23389|23386.2|23379|23376.2|39
1746472500000|2025-05-05 19:15:00|23385|23382.2|23385|23382.2|23391|23388.2|23384|23381.2|38
1746472800000|2025-05-05 19:20:00|23384.5|23381.7|23377.5|23374.7|23387|23384.2|23374.5|23371.7|50
1746473100000|2025-05-05 19:25:00|23378|23375.2|23384.5|23381.7|23386.5|23383.7|23376.5|23373.7|56
1746473400000|2025-05-05 19:30:00|23384|23381.2|23383|23380.2|23385|23382.2|23377|23374.2|75
1746473700000|2025-05-05 19:35:00|23382.5|23379.7|23387.5|23384.7|23395|23392.2|23382.5|23379.7|86
1746474000000|2025-05-05 19:40:00|23387|23384.2|23375.5|23372.7|23390|23387.2|23371|23368.2|114
1746474300000|2025-05-05 19:45:00|23375|23372.2|23371.5|23368.7|23376.5|23373.7|23363|23360.2|79
1746474600000|2025-05-05 19:50:00|23373.5|23370.7|23345.5|23342.7|23374|23371.2|23342.5|23339.7|240
1746474900000|2025-05-05 19:55:00|23345|23342.2|23345.5|23342.7|23353.5|23350.7|23335.5|23332.7|202
1746475200000|2025-05-05 20:00:00|23348.4|23341.4|23326.1|23319.1|23350.9|23343.9|23325.2|23318.2|11
1746475500000|2025-05-05 20:05:00|23325.2|23318.2|23326.1|23319.1|23338.5|23331.5|23320.3|23313.3|0
1746475800000|2025-05-05 20:10:00|23325.2|23318.2|23328.6|23321.6|23329.4|23322.4|23324.4|23317.4|0
1746476100000|2025-05-05 20:15:00|23327.7|23320.7|23327.7|23320.7|23329.4|23322.4|23324.4|23317.4|0
1746476400000|2025-05-05 20:20:00|23328.6|23321.6|23326.9|23319.9|23335.2|23328.2|23325.2|23318.2|0
1746476700000|2025-05-05 20:25:00|23326.1|23319.1|23322.8|23315.8|23326.9|23319.9|23319.5|23312.5|0
1746477000000|2025-05-05 20:30:00|23323.6|23316.6|23317.8|23310.8|23327.7|23320.7|23317.8|23310.8|0
1746477300000|2025-05-05 20:35:00|23318.6|23311.6|23328.6|23321.6|23328.6|23321.6|23317.8|23310.8|0
1746477600000|2025-05-05 20:40:00|23329.4|23322.4|23330.2|23323.2|23331.9|23324.9|23326.9|23319.9|0
1746477900000|2025-05-05 20:45:00|23329.4|23322.4|23331.9|23324.9|23336.8|23329.8|23329.4|23322.4|0
1746478200000|2025-05-05 20:50:00|23331|23324|23336|23329|23336.8|23329.8|23330.2|23323.2|0
1746478500000|2025-05-05 20:55:00|23335.2|23328.2|23335.9|23328.9|23338.5|23331.5|23334.3|23327.3|0
1746478800000|2025-05-05 21:00:00|23335.7|23328.7|23336.1|23329.1|23339.8|23332.8|23332.8|23325.8|0
1746479100000|2025-05-05 21:05:00|23337.3|23330.3|23335.1|23328.1|23337.3|23330.3|23335.1|23328.1|0
1746479400000|2025-05-05 21:10:00|23335.7|23328.7|23330.3|23323.3|23335.7|23328.7|23329.6|23322.6|0
1746479700000|2025-05-05 21:15:00|23329.1|23322.1|23328.7|23321.7|23331.4|23324.4|23328.1|23321.1|0
1746480000000|2025-05-05 21:20:00|23328.9|23321.9|23330.4|23323.4|23332|23325|23328.9|23321.9|0
1746480300000|2025-05-05 21:25:00|23332|23325|23329.6|23322.6|23332|23325|23329.6|23322.6|0
1746480600000|2025-05-05 21:30:00|23329.2|23322.2|23329.9|23322.9|23332.8|23325.8|23329.2|23322.2|0
1746480900000|2025-05-05 21:35:00|23329.6|23322.6|23329.6|23322.6|23332|23325|23329.5|23322.5|0
1746481200000|2025-05-05 21:40:00|23329.5|23322.5|23332|23325|23332.6|23325.6|23329|23322|0
1746481500000|2025-05-05 21:45:00|23331.8|23324.8|23330.8|23323.8|23332.6|23325.6|23330.8|23323.8|0
1746481800000|2025-05-05 21:50:00|23330.9|23323.9|23330.6|23323.6|23330.9|23323.9|23330.6|23323.6|0
1746482100000|2025-05-05 21:55:00|23330.4|23323.4|23330.4|23323.4|23337.4|23330.4|23328.1|23321.1|0
1746482400000|2025-05-05 22:00:00|23320.6|23313.6|23330.1|23323.1|23337.1|23330.1|23320.6|23313.6|0
1746482700000|2025-05-05 22:05:00|23329.7|23322.7|23334.2|23327.2|23335.4|23328.4|23322.6|23315.6|0
1746483000000|2025-05-05 22:10:00|23334.6|23327.6|23337.1|23330.1|23337.1|23330.1|23331.7|23324.7|0
1746483300000|2025-05-05 22:15:00|23336.7|23329.7|23342.1|23335.1|23345.4|23338.4|23336.3|23329.3|0
1746483600000|2025-05-05 22:20:00|23342.5|23335.5|23333.8|23326.8|23342.5|23335.5|23333.4|23326.4|0
1746483900000|2025-05-05 22:25:00|23333.4|23326.4|23335.4|23328.4|23335.4|23328.4|23333|23326|0
1746484200000|2025-05-05 22:30:00|23335.8|23328.8|23335.4|23328.4|23338.8|23331.8|23330.1|23323.1|0
1746484500000|2025-05-05 22:35:00|23334.6|23327.6|23337.5|23330.5|23339.2|23332.2|23332.5|23325.5|0
1746484800000|2025-05-05 22:40:00|23337.1|23330.1|23333|23326|23337.5|23330.5|23333|23326|0
1746485100000|2025-05-05 22:45:00|23331.3|23324.3|23325.9|23318.9|23333|23326|23325.5|23318.5|0
1746485400000|2025-05-05 22:50:00|23326.3|23319.3|23326.3|23319.3|23328|23321|23324.7|23317.7|0
1746485700000|2025-05-05 22:55:00|23326.7|23319.7|23327.2|23320.2|23328.8|23321.8|23325.5|23318.5|0
1746486000000|2025-05-05 23:00:00|23326.3|23319.3|23330.5|23323.5|23331.3|23324.3|23325.5|23318.5|0
1746486300000|2025-05-05 23:05:00|23329.7|23322.7|23331.3|23324.3|23334.6|23327.6|23325.5|23318.5|0
1746486600000|2025-05-05 23:10:00|23330.9|23323.9|23332.1|23325.1|23333.8|23326.8|23329.7|23322.7|0
1746486900000|2025-05-05 23:15:00|23333|23326|23333.8|23326.8|23335.4|23328.4|23331.7|23324.7|0
1746487200000|2025-05-05 23:20:00|23332.5|23325.5|23335.4|23328.4|23337.9|23330.9|23330.1|23323.1|0
1746487500000|2025-05-05 23:25:00|23335|23328|23330.5|23323.5|23336.3|23329.3|23330.5|23323.5|0
1746487800000|2025-05-05 23:30:00|23329.7|23322.7|23327.6|23320.6|23329.7|23322.7|23322.2|23315.2|0
1746488100000|2025-05-05 23:35:00|23328|23321|23331.3|23324.3|23333|23326|23323|23316|0
1746488400000|2025-05-05 23:40:00|23330.9|23323.9|23330.9|23323.9|23332.1|23325.1|23328|23321|0
1746488700000|2025-05-05 23:45:00|23331.3|23324.3|23332.1|23325.1|23333.8|23326.8|23328.8|23321.8|0
1746489000000|2025-05-05 23:50:00|23331.7|23324.7|23324.7|23317.7|23333|23326|23321.8|23314.8|0
1746489300000|2025-05-05 23:55:00|23325.1|23318.1|23323.4|23316.4|23326.3|23319.3|23320.6|23313.6|0
1746489600000|2025-05-06 00:00:00|23323.9|23316.9|23327.2|23320.2|23327.2|23320.2|23319.3|23312.3|0
1746489900000|2025-05-06 00:05:00|23326.7|23319.7|23341.5|23334.5|23342.3|23335.3|23326.7|23319.7|0
1746490200000|2025-05-06 00:10:00|23341.1|23334.1|23334.9|23327.9|23343.2|23336.2|23331.2|23324.2|0
1746490500000|2025-05-06 00:15:00|23335.3|23328.3|23319.1|23314.1|23347.6|23342.6|23311.6|23306.6|52
1746490800000|2025-05-06 00:20:00|23319.6|23314.6|23315.1|23310.1|23326.6|23321.6|23314.1|23309.1|11
1746491100000|2025-05-06 00:25:00|23314.6|23309.6|23325.6|23320.6|23326.6|23321.6|23312.1|23307.1|7
1746491400000|2025-05-06 00:30:00|23326.1|23321.1|23325.6|23320.6|23338.1|23333.1|23318.6|23313.6|10
1746491700000|2025-05-06 00:35:00|23326.1|23321.1|23311.1|23306.1|23327.6|23322.6|23304.6|23299.6|15
1746492000000|2025-05-06 00:40:00|23312.1|23307.1|23302.1|23297.1|23312.1|23307.1|23300.6|23295.6|2
1746492300000|2025-05-06 00:45:00|23301.1|23296.1|23305.1|23300.1|23311.1|23306.1|23301.1|23296.1|4
1746492600000|2025-05-06 00:50:00|23304.6|23299.6|23307.6|23302.6|23315.1|23310.1|23304.1|23299.1|17
1746492900000|2025-05-06 00:55:00|23308.1|23303.1|23310.6|23305.6|23316.1|23311.1|23305.6|23300.6|2
1746493200000|2025-05-06 01:00:00|23310.1|23305.1|23317.1|23312.1|23320.6|23315.6|23305.1|23300.1|19
1746493500000|2025-05-06 01:05:00|23316.6|23311.6|23318.1|23313.1|23318.1|23313.1|23303.1|23298.1|14
1746493800000|2025-05-06 01:10:00|23317.6|23312.6|23318.6|23313.6|23322.1|23317.1|23313.1|23308.1|15
1746494100000|2025-05-06 01:15:00|23318.1|23313.1|23306.6|23301.6|23319.1|23314.1|23304.6|23299.6|4
1746494400000|2025-05-06 01:20:00|23307.1|23302.1|23308.1|23303.1|23320.1|23315.1|23307.1|23302.1|9
1746494700000|2025-05-06 01:25:00|23307.6|23302.6|23300.1|23295.1|23312.1|23307.1|23300.1|23295.1|8
1746495000000|2025-05-06 01:30:00|23300.6|23295.6|23294.6|23289.6|23305.1|23300.1|23293.1|23288.1|14
1746495300000|2025-05-06 01:35:00|23295.1|23290.1|23285.1|23280.1|23299.1|23294.1|23285.1|23280.1|12
1746495600000|2025-05-06 01:40:00|23284.6|23279.6|23282.6|23277.6|23292.6|23287.6|23280.6|23275.6|6
1746495900000|2025-05-06 01:45:00|23283.1|23278.1|23282.6|23277.6|23289.6|23284.6|23279.6|23274.6|11
1746496200000|2025-05-06 01:50:00|23282.1|23277.1|23286.1|23281.1|23286.1|23281.1|23278.1|23273.1|11
1746496500000|2025-05-06 01:55:00|23286.6|23281.6|23290.6|23285.6|23298.6|23293.6|23286.1|23281.1|21
1746496800000|2025-05-06 02:00:00|23291.1|23286.1|23292.6|23287.6|23299.1|23294.1|23287.6|23282.6|14
1746497100000|2025-05-06 02:05:00|23293.1|23288.1|23287.6|23282.6|23295.6|23290.6|23284.6|23279.6|13
1746497400000|2025-05-06 02:10:00|23288.1|23283.1|23291.6|23286.6|23296.1|23291.1|23285.6|23280.6|10
1746497700000|2025-05-06 02:15:00|23291.1|23286.1|23291.6|23286.6|23292.6|23287.6|23287.6|23282.6|4
1746498000000|2025-05-06 02:20:00|23292.1|23287.1|23286.6|23281.6|23292.6|23287.6|23286.1|23281.1|2
1746498300000|2025-05-06 02:25:00|23286.1|23281.1|23285.1|23280.1|23288.1|23283.1|23283.6|23278.6|3
1746498600000|2025-05-06 02:30:00|23285.6|23280.6|23292.1|23287.1|23293.1|23288.1|23283.1|23278.1|1
1746498900000|2025-05-06 02:35:00|23291.6|23286.6|23300.6|23295.6|23301.1|23296.1|23290.6|23285.6|6
1746499200000|2025-05-06 02:40:00|23300.1|23295.1|23287.1|23282.1|23300.6|23295.6|23284.6|23279.6|6
1746499500000|2025-05-06 02:45:00|23287.6|23282.6|23293.6|23288.6|23295.1|23290.1|23287.6|23282.6|1
1746499800000|2025-05-06 02:50:00|23294.1|23289.1|23296.1|23291.1|23300.6|23295.6|23294.1|23289.1|3
1746500100000|2025-05-06 02:55:00|23296.6|23291.6|23289.1|23284.1|23300.1|23295.1|23289.1|23284.1|3
1746500400000|2025-05-06 03:00:00|23288.1|23283.1|23278.1|23273.1|23288.1|23283.1|23278.1|23273.1|12
1746500700000|2025-05-06 03:05:00|23277.1|23272.1|23274.6|23269.6|23281.1|23276.1|23272.6|23267.6|24
1746501000000|2025-05-06 03:10:00|23275.1|23270.1|23289.6|23284.6|23290.1|23285.1|23274.1|23269.1|9
1746501300000|2025-05-06 03:15:00|23289.1|23284.1|23296.6|23291.6|23298.6|23293.6|23288.1|23283.1|1
1746501600000|2025-05-06 03:20:00|23297.1|23292.1|23299.1|23294.1|23302.6|23297.6|23295.1|23290.1|4
1746501900000|2025-05-06 03:25:00|23299.6|23294.6|23298.6|23293.6|23301.1|23296.1|23297.6|23292.6|5
1746502200000|2025-05-06 03:30:00|23299.1|23294.1|23306.1|23301.1|23306.6|23301.6|23297.1|23292.1|14
1746502500000|2025-05-06 03:35:00|23306.6|23301.6|23310.6|23305.6|23318.1|23313.1|23306.6|23301.6|8
1746502800000|2025-05-06 03:40:00|23311.1|23306.1|23310.6|23305.6|23315.6|23310.6|23309.6|23304.6|3
1746503100000|2025-05-06 03:45:00|23311.1|23306.1|23311.6|23306.6|23312.6|23307.6|23307.6|23302.6|4
1746503400000|2025-05-06 03:50:00|23312.1|23307.1|23318.6|23313.6|23318.6|23313.6|23312.1|23307.1|3
1746503700000|2025-05-06 03:55:00|23318.1|23313.1|23321.6|23316.6|23321.6|23316.6|23318.1|23313.1|3
1746504000000|2025-05-06 04:00:00|23322.1|23317.1|23321.1|23316.1|23325.1|23320.1|23318.1|23313.1|12
1746504300000|2025-05-06 04:05:00|23320.6|23315.6|23313.6|23308.6|23324.1|23319.1|23313.6|23308.6|11
1746504600000|2025-05-06 04:10:00|23313.1|23308.1|23317.1|23312.1|23322.6|23317.6|23312.1|23307.1|8
1746504900000|2025-05-06 04:15:00|23317.6|23312.6|23324.6|23319.6|23327.1|23322.1|23317.6|23312.6|6
1746505200000|2025-05-06 04:20:00|23324.1|23319.1|23317.6|23312.6|23326.1|23321.1|23317.6|23312.6|5
1746505500000|2025-05-06 04:25:00|23316.6|23311.6|23315.6|23310.6|23319.6|23314.6|23313.6|23308.6|7
1746505800000|2025-05-06 04:30:00|23315.1|23310.1|23313.6|23308.6|23318.1|23313.1|23311.6|23306.6|7
1746506100000|2025-05-06 04:35:00|23314.1|23309.1|23308.6|23303.6|23315.1|23310.1|23308.6|23303.6|8
1746506400000|2025-05-06 04:40:00|23309.1|23304.1|23311.6|23306.6|23314.1|23309.1|23307.1|23302.1|15
1746506700000|2025-05-06 04:45:00|23312.1|23307.1|23310.6|23305.6|23312.1|23307.1|23308.6|23303.6|0
1746507000000|2025-05-06 04:50:00|23311.1|23306.1|23307.1|23302.1|23311.1|23306.1|23307.1|23302.1|7
1746507300000|2025-05-06 04:55:00|23306.6|23301.6|23318.1|23313.1|23318.1|23313.1|23306.1|23301.1|3
1746507600000|2025-05-06 05:00:00|23319.1|23314.1|23308.6|23303.6|23321.6|23316.6|23307.1|23302.1|8
1746507900000|2025-05-06 05:05:00|23308.1|23303.1|23312.1|23307.1|23313.1|23308.1|23305.6|23300.6|0
1746508200000|2025-05-06 05:10:00|23312.6|23307.6|23308.6|23303.6|23315.1|23310.1|23308.1|23303.1|7
1746508500000|2025-05-06 05:15:00|23308.1|23303.1|23298.1|23293.1|23311.1|23306.1|23297.6|23292.6|4
1746508800000|2025-05-06 05:20:00|23297.6|23292.6|23301.6|23296.6|23302.1|23297.1|23296.1|23291.1|0
1746509100000|2025-05-06 05:25:00|23297.6|23292.6|23300.6|23295.6|23304.6|23299.6|23297.6|23292.6|3
1746509400000|2025-05-06 05:30:00|23301.1|23296.1|23299.6|23294.6|23303.1|23298.1|23292.1|23287.1|18
1746509700000|2025-05-06 05:35:00|23301.1|23296.1|23309.6|23304.6|23309.6|23304.6|23295.6|23290.6|26
1746510000000|2025-05-06 05:40:00|23310.1|23305.1|23302.6|23297.6|23318.6|23313.6|23302.1|23297.1|33
1746510300000|2025-05-06 05:45:00|23304.6|23299.6|23298.6|23293.6|23305.1|23300.1|23296.6|23291.6|21
1746510600000|2025-05-06 05:50:00|23299.1|23294.1|23297.1|23292.1|23302.6|23297.6|23294.1|23289.1|15
1746510900000|2025-05-06 05:55:00|23297.6|23292.6|23288.1|23283.1|23299.1|23294.1|23282.6|23277.6|18
1746511200000|2025-05-06 06:00:00|23287|23284.2|23321.5|23318.7|23321.5|23318.7|23285|23282.2|141
1746511500000|2025-05-06 06:05:00|23322|23319.2|23335|23332.2|23337.5|23334.7|23320|23317.2|167
1746511800000|2025-05-06 06:10:00|23331.5|23328.7|23336.5|23333.7|23344.5|23341.7|23330.5|23327.7|115
1746512100000|2025-05-06 06:15:00|23336|23333.2|23345.5|23342.7|23354|23351.2|23335|23332.2|70
1746512400000|2025-05-06 06:20:00|23346|23343.2|23361|23358.2|23368.5|23365.7|23346|23343.2|133
1746512700000|2025-05-06 06:25:00|23360.5|23357.7|23378.5|23375.7|23380|23377.2|23359.5|23356.7|131
1746513000000|2025-05-06 06:30:00|23379|23376.2|23396|23393.2|23397.5|23394.7|23369.5|23366.7|162
1746513300000|2025-05-06 06:35:00|23396.5|23393.7|23382|23379.2|23397|23394.2|23375|23372.2|137
1746513600000|2025-05-06 06:40:00|23385|23382.2|23369.5|23366.7|23385.5|23382.7|23368.5|23365.7|119
1746513900000|2025-05-06 06:45:00|23370|23367.2|23377.5|23374.7|23379|23376.2|23365.5|23362.7|52
1746514200000|2025-05-06 06:50:00|23378|23375.2|23379.5|23376.7|23385|23382.2|23372|23369.2|88
1746514500000|2025-05-06 06:55:00|23379|23376.2|23388.5|23385.7|23396|23393.2|23370.5|23367.7|252
1746514800000|2025-05-06 07:00:00|23387.8|23386.4|23371.3|23369.9|23428.3|23426.9|23360.3|23358.9|1116
1746515100000|2025-05-06 07:05:00|23372.3|23370.9|23323.8|23322.4|23372.8|23371.4|23299.8|23298.4|573
1746515400000|2025-05-06 07:10:00|23326.8|23325.4|23309.8|23308.4|23327.3|23325.9|23291.3|23289.9|542
1746515700000|2025-05-06 07:15:00|23307.8|23306.4|23304.8|23303.4|23332.8|23331.4|23297.8|23296.4|430
1746516000000|2025-05-06 07:20:00|23306.6|23305.2|23293.1|23291.7|23323.6|23322.2|23291.1|23289.7|542
1746516300000|2025-05-06 07:25:00|23295.6|23294.2|23289.6|23288.2|23309.6|23308.2|23276.1|23274.7|333
1746516600000|2025-05-06 07:30:00|23288.1|23286.7|23296.1|23294.7|23309.1|23307.7|23277.6|23276.2|266
1746516900000|2025-05-06 07:35:00|23295.6|23294.2|23268.6|23267.2|23296.6|23295.2|23265.1|23263.7|251
1746517200000|2025-05-06 07:40:00|23269|23267.6|23257|23255.6|23280.5|23279.1|23257|23255.6|313
1746517500000|2025-05-06 07:45:00|23260.5|23259.1|23273.5|23272.1|23281.5|23280.1|23250|23248.6|239
1746517800000|2025-05-06 07:50:00|23273.4|23272|23261.9|23260.5|23278.9|23277.5|23256.4|23255|259
1746518100000|2025-05-06 07:55:00|23262.4|23261|23241.4|23240|23268.4|23267|23241.4|23240|239
1746518400000|2025-05-06 08:00:00|23241.8|23240.4|23207.3|23205.9|23253.8|23252.4|23189.8|23188.4|602
1746518700000|2025-05-06 08:05:00|23206.8|23205.4|23184.8|23183.4|23215.3|23213.9|23179.8|23178.4|834
1746519000000|2025-05-06 08:10:00|23184.2|23182.8|23133.7|23132.3|23184.7|23183.3|23132.2|23130.8|706
1746519300000|2025-05-06 08:15:00|23133.2|23131.8|23110.2|23108.8|23147.2|23145.8|23104.7|23103.3|664
1746519600000|2025-05-06 08:20:00|23110.9|23109.5|23108.4|23107|23113.9|23112.5|23081.9|23080.5|613
1746519900000|2025-05-06 08:25:00|23107.9|23106.5|23103.4|23102|23142.4|23141|23103.4|23102|508
1746520200000|2025-05-06 08:30:00|23103.1|23101.7|23084.6|23083.2|23106.1|23104.7|23056.6|23055.2|756
1746520500000|2025-05-06 08:35:00|23084.1|23082.7|23075.1|23073.7|23096.6|23095.2|23074.6|23073.2|346
1746520800000|2025-05-06 08:40:00|23076|23074.6|23089.5|23088.1|23092.5|23091.1|23060|23058.6|427
1746521100000|2025-05-06 08:45:00|23089|23087.6|23065.5|23064.1|23096|23094.6|23065|23063.6|290
1746521400000|2025-05-06 08:50:00|23064.9|23063.5|23078.9|23077.5|23090.9|23089.5|23062.9|23061.5|228
1746521700000|2025-05-06 08:55:00|23078.4|23077|23069.9|23068.5|23079.9|23078.5|23056.4|23055|229
1746522000000|2025-05-06 09:00:00|23070.5|23069.1|23009|23007.6|23074.5|23073.1|23006|23004.6|731
1746522300000|2025-05-06 09:05:00|23009.5|23008.1|22983|22981.6|23032|23030.6|22973|22971.6|637
1746522600000|2025-05-06 09:10:00|22984.9|22983.5|22961.9|22960.5|22993.4|22992|22938.4|22937|649
1746522900000|2025-05-06 09:15:00|22961.4|22960|22916.9|22915.5|22961.9|22960.5|22901.9|22900.5|642
1746523200000|2025-05-06 09:20:00|22916.8|22915.4|22884.3|22882.9|22920.8|22919.4|22883.8|22882.4|394
1746523500000|2025-05-06 09:25:00|22884.8|22883.4|22907.8|22906.4|22916.3|22914.9|22857.8|22856.4|685
1746523800000|2025-05-06 09:30:00|22907.2|22905.8|22932.2|22930.8|22938.2|22936.8|22902.2|22900.8|533
1746524100000|2025-05-06 09:35:00|22931.2|22929.8|22927.2|22925.8|22951.7|22950.3|22924.2|22922.8|601
1746524400000|2025-05-06 09:40:00|22927.8|22926.4|22955.3|22953.9|22960.3|22958.9|22927.3|22925.9|448
1746524700000|2025-05-06 09:45:00|22955.8|22954.4|22978.3|22976.9|22981.3|22979.9|22947.3|22945.9|435
1746525000000|2025-05-06 09:50:00|22978.9|22977.5|23035.4|23034|23038.4|23037|22973.4|22972|772
1746525300000|2025-05-06 09:55:00|23036.4|23035|23058.4|23057|23061.4|23060|23029.9|23028.5|474
1746525600000|2025-05-06 10:00:00|23056.3|23054.9|23034.8|23033.4|23057.8|23056.4|23030.8|23029.4|476
1746525900000|2025-05-06 10:05:00|23034.3|23032.9|23027.3|23025.9|23041.3|23039.9|23025.3|23023.9|330
1746526200000|2025-05-06 10:10:00|23027.5|23026.1|23051|23049.6|23058.5|23057.1|23013.5|23012.1|463
1746526500000|2025-05-06 10:15:00|23050.5|23049.1|23076|23074.6|23086|23084.6|23044|23042.6|529
1746526800000|2025-05-06 10:20:00|23075.5|23074.1|23085.5|23084.1|23093|23091.6|23075.5|23074.1|345
1746527100000|2025-05-06 10:25:00|23086|23084.6|23079.5|23078.1|23094.5|23093.1|23078|23076.6|240
1746527400000|2025-05-06 10:30:00|23080.6|23079.2|23110.1|23108.7|23110.6|23109.2|23074.6|23073.2|285
1746527700000|2025-05-06 10:35:00|23110.6|23109.2|23120.6|23119.2|23124.6|23123.2|23109.1|23107.7|354
1746528000000|2025-05-06 10:40:00|23118.8|23117.4|23107.3|23105.9|23121.3|23119.9|23104.8|23103.4|260
1746528300000|2025-05-06 10:45:00|23107.8|23106.4|23134.3|23132.9|23135.3|23133.9|23107.3|23105.9|217
1746528600000|2025-05-06 10:50:00|23134.9|23133.5|23137.4|23136|23143.4|23142|23122.4|23121|653
1746528900000|2025-05-06 10:55:00|23136.9|23135.5|23145.9|23144.5|23146.9|23145.5|23119.4|23118|173
1746529200000|2025-05-06 11:00:00|23147.6|23146.2|23147.1|23145.7|23150.1|23148.7|23124.1|23122.7|222
1746529500000|2025-05-06 11:05:00|23148.1|23146.7|23145.6|23144.2|23155.1|23153.7|23144.1|23142.7|121
1746529800000|2025-05-06 11:10:00|23147.4|23146|23159.9|23158.5|23164.9|23163.5|23146.4|23145|166
1746530100000|2025-05-06 11:15:00|23159.4|23158|23169.9|23168.5|23174.4|23173|23148.9|23147.5|146
1746530400000|2025-05-06 11:20:00|23168.3|23166.9|23141.8|23140.4|23177.8|23176.4|23122.3|23120.9|776
1746530700000|2025-05-06 11:25:00|23142.3|23140.9|23144.8|23143.4|23150.8|23149.4|23133.3|23131.9|208
1746531000000|2025-05-06 11:30:00|23145.1|23143.7|23145.6|23144.2|23158.1|23156.7|23139.1|23137.7|157
1746531300000|2025-05-06 11:35:00|23146.1|23144.7|23156.6|23155.2|23170.6|23169.2|23145.6|23144.2|122
1746531600000|2025-05-06 11:40:00|23154.5|23153.1|23168.5|23167.1|23170.5|23169.1|23151.5|23150.1|107
1746531900000|2025-05-06 11:45:00|23168|23166.6|23150|23148.6|23173|23171.6|23147.5|23146.1|266
1746532200000|2025-05-06 11:50:00|23151.2|23149.8|23141.2|23139.8|23154.7|23153.3|23124.7|23123.3|254
1746532500000|2025-05-06 11:55:00|23141.7|23140.3|23166.7|23165.3|23170.7|23169.3|23140.7|23139.3|136
1746532800000|2025-05-06 12:00:00|23166.5|23165.1|23170.5|23169.1|23174.5|23173.1|23157.5|23156.1|240
1746533100000|2025-05-06 12:05:00|23170|23168.6|23183.5|23182.1|23199.5|23198.1|23168|23166.6|404
1746533400000|2025-05-06 12:10:00|23182.3|23180.9|23181.8|23180.4|23193.8|23192.4|23171.3|23169.9|134
1746533700000|2025-05-06 12:15:00|23182.3|23180.9|23184.3|23182.9|23188.3|23186.9|23171.3|23169.9|140
1746534000000|2025-05-06 12:20:00|23185.3|23183.9|23185.3|23183.9|23191.8|23190.4|23176.3|23174.9|123
1746534300000|2025-05-06 12:25:00|23185.8|23184.4|23176.8|23175.4|23185.8|23184.4|23169.8|23168.4|147
1746534600000|2025-05-06 12:30:00|23177.5|23176.1|23185.5|23184.1|23187|23185.6|23169.5|23168.1|143
1746534900000|2025-05-06 12:35:00|23185|23183.6|23174.5|23173.1|23197.5|23196.1|23173.5|23172.1|158
1746535200000|2025-05-06 12:40:00|23173.8|23172.4|23201.3|23199.9|23207.8|23206.4|23173.3|23171.9|252
1746535500000|2025-05-06 12:45:00|23200.8|23199.4|23213.3|23211.9|23229.3|23227.9|23198.8|23197.4|373
1746535800000|2025-05-06 12:50:00|23212.5|23211.1|23221.5|23220.1|23224|23222.6|23208.5|23207.1|122
1746536100000|2025-05-06 12:55:00|23221|23219.6|23220.5|23219.1|23225.5|23224.1|23211|23209.6|168
1746536400000|2025-05-06 13:00:00|23219.5|23218.1|23209|23207.6|23234.5|23233.1|23207.5|23206.1|388
1746536700000|2025-05-06 13:05:00|23208.5|23207.1|23214|23212.6|23224|23222.6|23207.5|23206.1|163
1746537000000|2025-05-06 13:10:00|23214.3|23212.9|23213.3|23211.9|23222.8|23221.4|23206.3|23204.9|680
1746537300000|2025-05-06 13:15:00|23213.8|23212.4|23197.3|23195.9|23215.8|23214.4|23183.8|23182.4|202
1746537600000|2025-05-06 13:20:00|23197|23195.6|23186.5|23185.1|23203|23201.6|23181.5|23180.1|159
1746537900000|2025-05-06 13:25:00|23187|23185.6|23169|23167.6|23190.5|23189.1|23164|23162.6|223
1746538200000|2025-05-06 13:30:00|23170.7|23169.3|23204.7|23203.3|23204.7|23203.3|23162.7|23161.3|300
1746538500000|2025-05-06 13:35:00|23203.7|23202.3|23205.2|23203.8|23212.2|23210.8|23191.2|23189.8|203
1746538800000|2025-05-06 13:40:00|23204.7|23203.3|23188.7|23187.3|23214.2|23212.8|23186.2|23184.8|177
1746539100000|2025-05-06 13:45:00|23189.2|23187.8|23164.7|23163.3|23193.7|23192.3|23164.7|23163.3|228
1746539400000|2025-05-06 13:50:00|23163.9|23162.5|23140.4|23139|23167.4|23166|23131.9|23130.5|464
1746539700000|2025-05-06 13:55:00|23140.9|23139.5|23155.9|23154.5|23177.4|23176|23136.4|23135|230
1746540000000|2025-05-06 14:00:00|23155.4|23154|23163.9|23162.5|23168.4|23167|23140.9|23139.5|300
1746540300000|2025-05-06 14:05:00|23164.4|23163|23174.4|23173|23176.9|23175.5|23153.9|23152.5|352
1746540600000|2025-05-06 14:10:00|23173.5|23172.1|23159.5|23158.1|23176|23174.6|23159.5|23158.1|205
1746540900000|2025-05-06 14:15:00|23160|23158.6|23246|23244.6|23258.5|23257.1|23160|23158.6|1535
1746541200000|2025-05-06 14:20:00|23245.9|23244.5|23239.4|23238|23259.9|23258.5|23238.4|23237|388
1746541500000|2025-05-06 14:25:00|23239.9|23238.5|23242.9|23241.5|23252.4|23251|23230.9|23229.5|223
1746541800000|2025-05-06 14:30:00|23244.9|23243.5|23217.4|23216|23246.9|23245.5|23209.4|23208|518
1746542100000|2025-05-06 14:35:00|23217.9|23216.5|23215.9|23214.5|23221.9|23220.5|23199.4|23198|198
1746542400000|2025-05-06 14:40:00|23217.3|23215.9|23206.3|23204.9|23219.8|23218.4|23193.3|23191.9|215
1746542700000|2025-05-06 14:45:00|23206.8|23205.4|23224.3|23222.9|23226.8|23225.4|23206.8|23205.4|235
1746543000000|2025-05-06 14:50:00|23225.1|23223.7|23223.6|23222.2|23229.1|23227.7|23206.1|23204.7|201
1746543300000|2025-05-06 14:55:00|23223.1|23221.7|23225.1|23223.7|23231.6|23230.2|23220.6|23219.2|156
1746543600000|2025-05-06 15:00:00|23223.7|23222.3|23226.2|23224.8|23234.2|23232.8|23221.2|23219.8|311
1746543900000|2025-05-06 15:05:00|23225.7|23224.3|23228.7|23227.3|23243.7|23242.3|23224.2|23222.8|159
1746544200000|2025-05-06 15:10:00|23229.2|23227.8|23233.2|23231.8|23234.2|23232.8|23216.2|23214.8|152
1746544500000|2025-05-06 15:15:00|23233.7|23232.3|23228.7|23227.3|23235.7|23234.3|23219.7|23218.3|214
1746544800000|2025-05-06 15:20:00|23230.6|23229.2|23239.1|23237.7|23242.6|23241.2|23228.6|23227.2|213
1746545100000|2025-05-06 15:25:00|23238.6|23237.2|23241.6|23240.2|23243.1|23241.7|23225.6|23224.2|567
1746545400000|2025-05-06 15:30:00|23242.3|23239.5|23249.3|23246.5|23253.3|23250.5|23227.3|23224.5|634
1746545700000|2025-05-06 15:35:00|23249.8|23247|23269.8|23267|23269.8|23267|23249.3|23246.5|400
1746546000000|2025-05-06 15:40:00|23269.3|23266.5|23230.3|23227.5|23271.8|23269|23227.8|23225|162
1746546300000|2025-05-06 15:45:00|23230.8|23228|23240.3|23237.5|23243.8|23241|23229.3|23226.5|82
1746546600000|2025-05-06 15:50:00|23239.8|23237|23224.3|23221.5|23243.3|23240.5|23221.3|23218.5|83
1746546900000|2025-05-06 15:55:00|23223.8|23221|23220.8|23218|23231.3|23228.5|23219.3|23216.5|93
1746547200000|2025-05-06 16:00:00|23221.3|23218.5|23233.8|23231|23236.8|23234|23220.3|23217.5|107
1746547500000|2025-05-06 16:05:00|23234.3|23231.5|23228.8|23226|23238.8|23236|23227.3|23224.5|65
1746547800000|2025-05-06 16:10:00|23227.8|23225|23281.3|23278.5|23289.8|23287|23226.3|23223.5|320
1746548100000|2025-05-06 16:15:00|23280.8|23278|23273.8|23271|23283.3|23280.5|23265.8|23263|175
1746548400000|2025-05-06 16:20:00|23274.3|23271.5|23236.8|23234|23276.8|23274|23218.8|23216|327
1746548700000|2025-05-06 16:25:00|23237.3|23234.5|23235.8|23233|23248.3|23245.5|23233.3|23230.5|44
1746549000000|2025-05-06 16:30:00|23235.3|23232.5|23251.3|23248.5|23256.3|23253.5|23232.3|23229.5|168
1746549300000|2025-05-06 16:35:00|23251.8|23249|23249.3|23246.5|23258.3|23255.5|23242.8|23240|44
1746549600000|2025-05-06 16:40:00|23248.8|23246|23229.8|23227|23250.8|23248|23226.8|23224|54
1746549900000|2025-05-06 16:45:00|23228.8|23226|23225.3|23222.5|23233.3|23230.5|23219.3|23216.5|54
1746550200000|2025-05-06 16:50:00|23226.3|23223.5|23217.3|23214.5|23226.3|23223.5|23209.8|23207|48
1746550500000|2025-05-06 16:55:00|23217.8|23215|23211.8|23209|23222.8|23220|23209.8|23207|44
1746550800000|2025-05-06 17:00:00|23213.3|23210.5|23218.3|23215.5|23233.8|23231|23212.3|23209.5|70
1746551100000|2025-05-06 17:05:00|23217.8|23215|23237.3|23234.5|23238.3|23235.5|23215.8|23213|49
1746551400000|2025-05-06 17:10:00|23237.8|23235|23233.8|23231|23238.8|23236|23226.8|23224|34
1746551700000|2025-05-06 17:15:00|23234.3|23231.5|23237.8|23235|23241.8|23239|23231.3|23228.5|46
1746552000000|2025-05-06 17:20:00|23237.3|23234.5|23211.3|23208.5|23237.8|23235|23208.8|23206|79
1746552300000|2025-05-06 17:25:00|23210.8|23208|23214.8|23212|23220.3|23217.5|23204.8|23202|33
1746552600000|2025-05-06 17:30:00|23214.3|23211.5|23224.8|23222|23226.8|23224|23212.3|23209.5|18
1746552900000|2025-05-06 17:35:00|23225.3|23222.5|23201.3|23198.5|23231.8|23229|23201.3|23198.5|50
1746553200000|2025-05-06 17:40:00|23201.8|23199|23183.8|23181|23202.8|23200|23183.8|23181|110
1746553500000|2025-05-06 17:45:00|23183.3|23180.5|23173.3|23170.5|23185.8|23183|23167.3|23164.5|136
1746553800000|2025-05-06 17:50:00|23172.8|23170|23177.3|23174.5|23177.8|23175|23165.3|23162.5|60
1746554100000|2025-05-06 17:55:00|23176.8|23174|23167.3|23164.5|23177.3|23174.5|23167.3|23164.5|30
1746554400000|2025-05-06 18:00:00|23166.8|23164|23183.3|23180.5|23196.8|23194|23163.8|23161|164
1746554700000|2025-05-06 18:05:00|23182.3|23179.5|23188.8|23186|23189.8|23187|23180.3|23177.5|49
1746555000000|2025-05-06 18:10:00|23187.8|23185|23178.8|23176|23189.3|23186.5|23172.3|23169.5|32
1746555300000|2025-05-06 18:15:00|23179.3|23176.5|23190.8|23188|23191.3|23188.5|23179.3|23176.5|20
1746555600000|2025-05-06 18:20:00|23191.3|23188.5|23200.8|23198|23202.8|23200|23189.8|23187|33
1746555900000|2025-05-06 18:25:00|23200.3|23197.5|23215.8|23213|23216.8|23214|23200.3|23197.5|20
1746556200000|2025-05-06 18:30:00|23215.3|23212.5|23217.3|23214.5|23221.3|23218.5|23213.8|23211|42
1746556500000|2025-05-06 18:35:00|23217.8|23215|23212.8|23210|23219.3|23216.5|23207.3|23204.5|16
1746556800000|2025-05-06 18:40:00|23212.3|23209.5|23206.8|23204|23220.3|23217.5|23204.8|23202|15
1746557100000|2025-05-06 18:45:00|23207.3|23204.5|23215.8|23213|23217.8|23215|23204.8|23202|20
1746557400000|2025-05-06 18:50:00|23215.3|23212.5|23215.3|23212.5|23215.8|23213|23202.3|23199.5|11
1746557700000|2025-05-06 18:55:00|23214.8|23212|23219.8|23217|23221.8|23219|23213.3|23210.5|16
1746558000000|2025-05-06 19:00:00|23219.3|23216.5|23221.3|23218.5|23228.3|23225.5|23214.3|23211.5|66
1746558300000|2025-05-06 19:05:00|23219.8|23217|23209.8|23207|23222.3|23219.5|23205.3|23202.5|26
1746558600000|2025-05-06 19:10:00|23210.3|23207.5|23220.3|23217.5|23221.3|23218.5|23203.3|23200.5|19
1746558900000|2025-05-06 19:15:00|23220.8|23218|23208.8|23206|23222.8|23220|23208.3|23205.5|24
1746559200000|2025-05-06 19:20:00|23209.3|23206.5|23210.8|23208|23212.3|23209.5|23203.8|23201|24
1746559500000|2025-05-06 19:25:00|23211.3|23208.5|23214.8|23212|23216.8|23214|23205.8|23203|18
1746559800000|2025-05-06 19:30:00|23214.3|23211.5|23228.8|23226|23234.8|23232|23210.8|23208|103
1746560100000|2025-05-06 19:35:00|23229.3|23226.5|23225.3|23222.5|23233.3|23230.5|23219.8|23217|47
1746560400000|2025-05-06 19:40:00|23224.8|23222|23226.3|23223.5|23233.3|23230.5|23220.8|23218|36
1746560700000|2025-05-06 19:45:00|23226.8|23224|23225.3|23222.5|23229.8|23227|23222.8|23220|70
1746561000000|2025-05-06 19:50:00|23224.8|23222|23205.3|23202.5|23225.8|23223|23194.3|23191.5|205
1746561300000|2025-05-06 19:55:00|23205.8|23203|23192.8|23190|23210.8|23208|23188.3|23185.5|145
1746561600000|2025-05-06 20:00:00|23195.2|23188.2|23201|23194|23201|23194|23186.1|23179.1|7
1746561900000|2025-05-06 20:05:00|23200.2|23193.2|23196.1|23189.1|23204.3|23197.3|23192.7|23185.7|0
1746562200000|2025-05-06 20:10:00|23196.9|23189.9|23193.6|23186.6|23200.2|23193.2|23191.9|23184.9|0
1746562500000|2025-05-06 20:15:00|23191.9|23184.9|23197.7|23190.7|23204.3|23197.3|23184.5|23177.5|0
1746562800000|2025-05-06 20:20:00|23198.5|23191.5|23188.6|23181.6|23199.4|23192.4|23185.3|23178.3|0
1746563100000|2025-05-06 20:25:00|23187.8|23180.8|23134.7|23127.7|23190.3|23183.3|23128.9|23121.9|0
1746563400000|2025-05-06 20:30:00|23138.9|23131.9|23151.8|23144.8|23153.8|23146.8|23136.4|23129.4|0
1746563700000|2025-05-06 20:35:00|23151|23144|23160.1|23153.1|23164.2|23157.2|23137.7|23130.7|0
1746564000000|2025-05-06 20:40:00|23159.2|23152.2|23159.2|23152.2|23163.4|23156.4|23153.4|23146.4|0
1746564300000|2025-05-06 20:45:00|23160.1|23153.1|23161.7|23154.7|23164.2|23157.2|23159.2|23152.2|0
1746564600000|2025-05-06 20:50:00|23162.6|23155.6|23165|23158|23169.2|23162.2|23157.6|23150.6|0
1746564900000|2025-05-06 20:55:00|23164.2|23157.2|23164.3|23157.3|23165.9|23158.9|23160.1|23153.1|0
1746565200000|2025-05-06 21:00:00|23164.4|23157.4|23155.9|23148.9|23164.4|23157.4|23152.1|23145.1|0
1746565500000|2025-05-06 21:05:00|23154.9|23147.9|23151.2|23144.2|23158.3|23151.3|23141.2|23134.2|0
1746565800000|2025-05-06 21:10:00|23154.3|23147.3|23156.2|23149.2|23159.7|23152.7|23152.3|23145.3|0
1746566100000|2025-05-06 21:15:00|23156.7|23149.7|23157.5|23150.5|23165.1|23158.1|23151.4|23144.4|0
1746566400000|2025-05-06 21:20:00|23157.2|23150.2|23157.2|23150.2|23158.9|23151.9|23155.9|23148.9|0
1746566700000|2025-05-06 21:25:00|23157.5|23150.5|23153.9|23146.9|23159.2|23152.2|23153.1|23146.1|0
1746567000000|2025-05-06 21:30:00|23153.2|23146.2|23152.3|23145.3|23155.1|23148.1|23150.4|23143.4|0
1746567300000|2025-05-06 21:35:00|23152.2|23145.2|23151.4|23144.4|23152.6|23145.6|23149|23142|0
1746567600000|2025-05-06 21:40:00|23149.7|23142.7|23151.1|23144.1|23154.5|23147.5|23148.3|23141.3|0
1746567900000|2025-05-06 21:45:00|23150.9|23143.9|23148.4|23141.4|23150.9|23143.9|23148.4|23141.4|0
1746568200000|2025-05-06 21:50:00|23149.9|23142.9|23148.2|23141.2|23149.9|23142.9|23144.6|23137.6|0
1746568500000|2025-05-06 21:55:00|23148.4|23141.4|23147.8|23140.8|23149.6|23142.6|23143.4|23136.4|0
1746568800000|2025-05-06 22:00:00|23147.5|23140.5|23332.3|23325.3|23368.4|23361.4|23141.6|23134.6|0
1746569100000|2025-05-06 22:05:00|23332.7|23325.7|23365.8|23358.8|23405.7|23398.7|23331.5|23324.5|0
1746569400000|2025-05-06 22:10:00|23365|23358|23333.4|23326.4|23365|23358|23326.8|23319.8|0
1746569700000|2025-05-06 22:15:00|23333|23326|23348.3|23341.3|23367|23360|23316.8|23309.8|0
1746570000000|2025-05-06 22:20:00|23349.2|23342.2|23339.4|23332.4|23368.7|23361.7|23332.6|23325.6|0
1746570300000|2025-05-06 22:25:00|23339|23332|23358.9|23351.9|23363.1|23356.1|23337.4|23330.4|0
1746570600000|2025-05-06 22:30:00|23358.5|23351.5|23333.3|23326.3|23367.2|23360.2|23330.8|23323.8|0
1746570900000|2025-05-06 22:35:00|23332.4|23325.4|23309.3|23302.3|23333.7|23326.7|23295.6|23288.6|0
1746571200000|2025-05-06 22:40:00|23309.7|23302.7|23310.1|23303.1|23323.4|23316.4|23308.5|23301.5|0
1746571500000|2025-05-06 22:45:00|23310.5|23303.5|23326.7|23319.7|23330|23323|23307.2|23300.2|0
1746571800000|2025-05-06 22:50:00|23327.1|23320.1|23341.6|23334.6|23349.9|23342.9|23326.7|23319.7|0
1746572100000|2025-05-06 22:55:00|23342|23335|23346.2|23339.2|23346.6|23339.6|23335.8|23328.8|0
1746572400000|2025-05-06 23:00:00|23345.8|23338.8|23334.6|23327.6|23352.8|23345.8|23330.9|23323.9|0
1746572700000|2025-05-06 23:05:00|23335|23328|23316|23309|23336.2|23329.2|23314.8|23307.8|0
1746573000000|2025-05-06 23:10:00|23315.6|23308.6|23321.4|23314.4|23325.1|23318.1|23313.1|23306.1|0
1746573300000|2025-05-06 23:15:00|23321|23314|23329.7|23322.7|23331.3|23324.3|23314.8|23307.8|0
1746573600000|2025-05-06 23:20:00|23328.9|23321.9|23335.5|23328.5|23337.1|23330.1|23328.9|23321.9|0
1746573900000|2025-05-06 23:25:00|23335|23328|23330.1|23323.1|23336.7|23329.7|23328|23321|0
1746574200000|2025-05-06 23:30:00|23330.5|23323.5|23317.3|23310.3|23331.3|23324.3|23314|23307|0
1746574500000|2025-05-06 23:35:00|23318.1|23311.1|23326.4|23319.4|23328|23321|23314.8|23307.8|0
1746574800000|2025-05-06 23:40:00|23325.9|23318.9|23333|23326|23338|23331|23324.7|23317.7|0
1746575100000|2025-05-06 23:45:00|23332.6|23325.6|23334.6|23327.6|23338|23331|23324.3|23317.3|0
1746575400000|2025-05-06 23:50:00|23335|23328|23339.6|23332.6|23342.9|23335.9|23332.2|23325.2|0
1746575700000|2025-05-06 23:55:00|23339.2|23332.2|23336.3|23329.3|23343.8|23336.8|23331.8|23324.8|0
1746576000000|2025-05-07 00:00:00|23335|23328|23325.5|23318.5|23340|23333|23321.4|23314.4|0
1746576300000|2025-05-07 00:05:00|23324.7|23317.7|23313.1|23306.1|23325.1|23318.1|23307|23300|0
1746576600000|2025-05-07 00:10:00|23312.8|23305.8|23318.3|23311.3|23319.1|23312.1|23299.5|23292.5|0
1746576900000|2025-05-07 00:15:00|23315.8|23308.8|23298.3|23293.3|23317|23310|23272.3|23267.3|99
1746577200000|2025-05-07 00:20:00|23297.3|23292.3|23328.3|23323.3|23328.8|23323.8|23295.8|23290.8|56
1746577500000|2025-05-07 00:25:00|23327.8|23322.8|23345.3|23340.3|23345.3|23340.3|23324.3|23319.3|30
1746577800000|2025-05-07 00:30:00|23346.3|23341.3|23346.3|23341.3|23362.3|23357.3|23344.3|23339.3|19
1746578100000|2025-05-07 00:35:00|23345.8|23340.8|23328.3|23323.3|23345.8|23340.8|23328.3|23323.3|24
1746578400000|2025-05-07 00:40:00|23327.8|23322.8|23330.8|23325.8|23339.8|23334.8|23324.8|23319.8|17
1746578700000|2025-05-07 00:45:00|23331.3|23326.3|23341.3|23336.3|23347.8|23342.8|23330.8|23325.8|6
1746579000000|2025-05-07 00:50:00|23340.8|23335.8|23342.3|23337.3|23345.3|23340.3|23339.8|23334.8|6
1746579300000|2025-05-07 00:55:00|23341.8|23336.8|23330.8|23325.8|23342.3|23337.3|23328.3|23323.3|4
1746579600000|2025-05-07 01:00:00|23331.3|23326.3|23346.8|23341.8|23347.3|23342.3|23317.8|23312.8|35
1746579900000|2025-05-07 01:05:00|23346.3|23341.3|23334.3|23329.3|23346.3|23341.3|23331.8|23326.8|3
1746580200000|2025-05-07 01:10:00|23333.8|23328.8|23356.8|23351.8|23366.3|23361.3|23327.3|23322.3|9
1746580500000|2025-05-07 01:15:00|23356.3|23351.3|23339.8|23334.8|23356.3|23351.3|23338.8|23333.8|8
1746580800000|2025-05-07 01:20:00|23339.3|23334.3|23330.8|23325.8|23339.8|23334.8|23325.8|23320.8|14
1746581100000|2025-05-07 01:25:00|23329.8|23324.8|23323.3|23318.3|23339.8|23334.8|23321.3|23316.3|15
1746581400000|2025-05-07 01:30:00|23322.8|23317.8|23288.8|23283.8|23322.8|23317.8|23286.8|23281.8|16
1746581700000|2025-05-07 01:35:00|23290.3|23285.3|23291.3|23286.3|23293.8|23288.8|23281.8|23276.8|22
1746582000000|2025-05-07 01:40:00|23292.3|23287.3|23290.3|23285.3|23301.3|23296.3|23289.8|23284.8|20
1746582300000|2025-05-07 01:45:00|23291.8|23286.8|23295.3|23290.3|23296.3|23291.3|23285.3|23280.3|0
1746582600000|2025-05-07 01:50:00|23296.3|23291.3|23295.3|23290.3|23304.3|23299.3|23293.3|23288.3|10
1746582900000|2025-05-07 01:55:00|23294.8|23289.8|23301.3|23296.3|23301.8|23296.8|23291.3|23286.3|8
1746583200000|2025-05-07 02:00:00|23300.8|23295.8|23279.8|23274.8|23300.8|23295.8|23272.8|23267.8|3
1746583500000|2025-05-07 02:05:00|23280.3|23275.3|23282.3|23277.3|23293.8|23288.8|23279.3|23274.3|4
1746583800000|2025-05-07 02:10:00|23283.3|23278.3|23277.3|23272.3|23285.8|23280.8|23273.3|23268.3|22
1746584100000|2025-05-07 02:15:00|23276.8|23271.8|23277.3|23272.3|23278.3|23273.3|23269.8|23264.8|3
1746584400000|2025-05-07 02:20:00|23276.8|23271.8|23269.3|23264.3|23281.3|23276.3|23269.3|23264.3|5
1746584700000|2025-05-07 02:25:00|23268.8|23263.8|23270.8|23265.8|23275.3|23270.3|23256.3|23251.3|2
1746585000000|2025-05-07 02:30:00|23270.3|23265.3|23264.3|23259.3|23273.8|23268.8|23261.3|23256.3|8
1746585300000|2025-05-07 02:35:00|23264.8|23259.8|23269.8|23264.8|23274.3|23269.3|23262.3|23257.3|11
1746585600000|2025-05-07 02:40:00|23270.3|23265.3|23245.8|23240.8|23270.8|23265.8|23245.8|23240.8|7
1746585900000|2025-05-07 02:45:00|23247.3|23242.3|23250.3|23245.3|23250.3|23245.3|23237.3|23232.3|8
1746586200000|2025-05-07 02:50:00|23249.8|23244.8|23259.3|23254.3|23263.8|23258.8|23249.8|23244.8|2
1746586500000|2025-05-07 02:55:00|23258.8|23253.8|23271.3|23266.3|23271.3|23266.3|23256.8|23251.8|14
1746586800000|2025-05-07 03:00:00|23271.8|23266.8|23270.3|23265.3|23275.3|23270.3|23265.8|23260.8|7
1746587100000|2025-05-07 03:05:00|23270.8|23265.8|23268.3|23263.3|23277.3|23272.3|23267.3|23262.3|3
1746587400000|2025-05-07 03:10:00|23268.8|23263.8|23278.3|23273.3|23278.3|23273.3|23268.8|23263.8|0
1746587700000|2025-05-07 03:15:00|23277.8|23272.8|23264.3|23259.3|23277.8|23272.8|23263.8|23258.8|0
1746588000000|2025-05-07 03:20:00|23263.8|23258.8|23261.3|23256.3|23266.8|23261.8|23259.3|23254.3|2
1746588300000|2025-05-07 03:25:00|23260.8|23255.8|23261.3|23256.3|23265.3|23260.3|23259.3|23254.3|0
1746588600000|2025-05-07 03:30:00|23262.3|23257.3|23268.3|23263.3|23268.3|23263.3|23260.8|23255.8|0
1746588900000|2025-05-07 03:35:00|23268.8|23263.8|23278.8|23273.8|23278.8|23273.8|23268.8|23263.8|0
1746589200000|2025-05-07 03:40:00|23278.3|23273.3|23268.3|23263.3|23278.3|23273.3|23263.3|23258.3|8
1746589500000|2025-05-07 03:45:00|23268.8|23263.8|23268.8|23263.8|23270.3|23265.3|23267.3|23262.3|0
1746589800000|2025-05-07 03:50:00|23268.3|23263.3|23267.8|23262.8|23270.3|23265.3|23266.8|23261.8|1
1746590100000|2025-05-07 03:55:00|23267.3|23262.3|23273.3|23268.3|23277.8|23272.8|23265.8|23260.8|5
1746590400000|2025-05-07 04:00:00|23272.8|23267.8|23276.3|23271.3|23277.3|23272.3|23271.8|23266.8|2
1746590700000|2025-05-07 04:05:00|23276.8|23271.8|23287.8|23282.8|23287.8|23282.8|23271.8|23266.8|20
1746591000000|2025-05-07 04:10:00|23287.3|23282.3|23292.8|23287.8|23294.3|23289.3|23287.3|23282.3|2
1746591300000|2025-05-07 04:15:00|23292.3|23287.3|23296.8|23291.8|23296.8|23291.8|23291.8|23286.8|2
1746591600000|2025-05-07 04:20:00|23296.3|23291.3|23299.3|23294.3|23300.8|23295.8|23294.8|23289.8|4
1746591900000|2025-05-07 04:25:00|23299.8|23294.8|23301.3|23296.3|23308.8|23303.8|23299.3|23294.3|2
1746592200000|2025-05-07 04:30:00|23300.8|23295.8|23281.8|23276.8|23300.8|23295.8|23277.3|23272.3|6
1746592500000|2025-05-07 04:35:00|23282.3|23277.3|23280.8|23275.8|23285.8|23280.8|23279.3|23274.3|1
1746592800000|2025-05-07 04:40:00|23279.8|23274.8|23284.3|23279.3|23285.8|23280.8|23279.8|23274.8|6
1746593100000|2025-05-07 04:45:00|23283.8|23278.8|23287.8|23282.8|23290.8|23285.8|23283.8|23278.8|7
1746593400000|2025-05-07 04:50:00|23287.3|23282.3|23288.8|23283.8|23289.8|23284.8|23279.8|23274.8|16
1746593700000|2025-05-07 04:55:00|23288.3|23283.3|23286.8|23281.8|23288.8|23283.8|23286.8|23281.8|0
1746594000000|2025-05-07 05:00:00|23287.8|23282.8|23280.3|23275.3|23287.8|23282.8|23267.3|23262.3|17
1746594300000|2025-05-07 05:05:00|23280.8|23275.8|23276.3|23271.3|23280.8|23275.8|23272.3|23267.3|0
1746594600000|2025-05-07 05:10:00|23277.3|23272.3|23276.3|23271.3|23277.3|23272.3|23269.8|23264.8|7
1746594900000|2025-05-07 05:15:00|23276.8|23271.8|23282.8|23277.8|23283.3|23278.3|23276.8|23271.8|2
1746595200000|2025-05-07 05:20:00|23281.8|23276.8|23277.8|23272.8|23287.3|23282.3|23277.8|23272.8|13
1746595500000|2025-05-07 05:25:00|23278.3|23273.3|23278.3|23273.3|23279.3|23274.3|23271.3|23266.3|7
1746595800000|2025-05-07 05:30:00|23278.8|23273.8|23295.3|23290.3|23297.3|23292.3|23278.8|23273.8|17
1746596100000|2025-05-07 05:35:00|23294.3|23289.3|23278.3|23273.3|23295.8|23290.8|23274.8|23269.8|21
1746596400000|2025-05-07 05:40:00|23277.8|23272.8|23283.3|23278.3|23286.3|23281.3|23268.3|23263.3|32
1746596700000|2025-05-07 05:45:00|23283.8|23278.8|23285.3|23280.3|23292.3|23287.3|23283.3|23278.3|46
1746597000000|2025-05-07 05:50:00|23285.8|23280.8|23294.3|23289.3|23299.8|23294.8|23285.8|23280.8|36
1746597300000|2025-05-07 05:55:00|23293.8|23288.8|23285.8|23280.8|23293.8|23288.8|23278.8|23273.8|31
1746597600000|2025-05-07 06:00:00|23284.7|23281.9|23310.2|23307.4|23322.7|23319.9|23280.7|23277.9|171
1746597900000|2025-05-07 06:05:00|23309.7|23306.9|23319.2|23316.4|23327.2|23324.4|23304.2|23301.4|90
1746598200000|2025-05-07 06:10:00|23318.7|23315.9|23298.2|23295.4|23319.7|23316.9|23295.2|23292.4|60
1746598500000|2025-05-07 06:15:00|23298.7|23295.9|23293.7|23290.9|23299.2|23296.4|23289.2|23286.4|50
1746598800000|2025-05-07 06:20:00|23293.2|23290.4|23279.2|23276.4|23293.2|23290.4|23268.7|23265.9|105
1746599100000|2025-05-07 06:25:00|23278.7|23275.9|23271.2|23268.4|23282.7|23279.9|23264.2|23261.4|38
1746599400000|2025-05-07 06:30:00|23270.7|23267.9|23264.2|23261.4|23271.2|23268.4|23256.7|23253.9|74
1746599700000|2025-05-07 06:35:00|23264.7|23261.9|23268.7|23265.9|23276.2|23273.4|23260.7|23257.9|76
1746600000000|2025-05-07 06:40:00|23268.2|23265.4|23271.2|23268.4|23280.2|23277.4|23267.7|23264.9|59
1746600300000|2025-05-07 06:45:00|23270.7|23267.9|23276.2|23273.4|23281.2|23278.4|23261.2|23258.4|129
1746600600000|2025-05-07 06:50:00|23276.7|23273.9|23284.2|23281.4|23286.7|23283.9|23273.2|23270.4|74
1746600900000|2025-05-07 06:55:00|23284.7|23281.9|23280.2|23277.4|23286.7|23283.9|23275.7|23272.9|160
1746601200000|2025-05-07 07:00:00|23279.5|23278.1|23244|23242.6|23287.5|23286.1|23226.5|23225.1|942
1746601500000|2025-05-07 07:05:00|23243.5|23242.1|23241.8|23240.4|23251.2|23249.8|23220|23218.6|385
1746601800000|2025-05-07 07:10:00|23242.8|23241.4|23259.3|23257.9|23273.3|23271.9|23241.8|23240.4|401
1746602100000|2025-05-07 07:15:00|23260.8|23259.4|23242.8|23241.4|23261.3|23259.9|23237.3|23235.9|203
1746602400000|2025-05-07 07:20:00|23243.9|23242.5|23250.4|23249|23263.9|23262.5|23235.4|23234|211
1746602700000|2025-05-07 07:25:00|23250.9|23249.5|23261|23259.6|23277.9|23276.5|23244.9|23243.5|199
1746603000000|2025-05-07 07:30:00|23260.4|23259|23244.9|23243.5|23263.9|23262.5|23237.4|23236|152
1746603300000|2025-05-07 07:35:00|23244.4|23243|23234.9|23233.5|23249.4|23248|23226.4|23225|149
1746603600000|2025-05-07 07:40:00|23235.5|23234.1|23214.5|23213.1|23240.5|23239.1|23204|23202.6|192
1746603900000|2025-05-07 07:45:00|23215|23213.6|23255.5|23254.1|23256.5|23255.1|23214|23212.6|155
1746604200000|2025-05-07 07:50:00|23255.3|23253.9|23258.8|23257.4|23274.8|23273.4|23249.8|23248.4|186
1746604500000|2025-05-07 07:55:00|23258.3|23256.9|23255.3|23253.9|23262.8|23261.4|23240.3|23238.9|107
1746604800000|2025-05-07 08:00:00|23257|23255.6|23276.5|23275.1|23277|23275.6|23256|23254.6|123
1746605100000|2025-05-07 08:05:00|23276|23274.6|23287|23285.6|23304|23302.6|23274|23272.6|260
1746605400000|2025-05-07 08:10:00|23285.2|23283.8|23269.7|23268.3|23289.2|23287.8|23267.2|23265.8|105
1746605700000|2025-05-07 08:15:00|23270.2|23268.8|23290.2|23288.8|23294.2|23292.8|23269.7|23268.3|153
1746606000000|2025-05-07 08:20:00|23289.9|23288.5|23268.9|23267.5|23291.9|23290.5|23262.4|23261|171
1746606300000|2025-05-07 08:25:00|23269.4|23268|23269.4|23268|23277.4|23276|23262.9|23261.5|150
1746606600000|2025-05-07 08:30:00|23270.3|23268.9|23279.8|23278.4|23283.8|23282.4|23264.3|23262.9|161
1746606900000|2025-05-07 08:35:00|23281.3|23279.9|23262.3|23260.9|23281.3|23279.9|23253.8|23252.4|119
1746607200000|2025-05-07 08:40:00|23261.3|23259.9|23237.8|23236.4|23264.8|23263.4|23232.3|23230.9|122
1746607500000|2025-05-07 08:45:00|23238.3|23236.9|23215.3|23213.9|23247.8|23246.4|23215.3|23213.9|148
1746607800000|2025-05-07 08:50:00|23216.5|23215.1|23216.5|23215.1|23222|23220.6|23203.5|23202.1|176
1746608100000|2025-05-07 08:55:00|23217|23215.6|23231|23229.6|23234.5|23233.1|23215|23213.6|147
1746608400000|2025-05-07 09:00:00|23229.7|23228.3|23248.7|23247.3|23249.7|23248.3|23208.7|23207.3|206
1746608700000|2025-05-07 09:05:00|23249.2|23247.8|23248.2|23246.8|23257.7|23256.3|23240.7|23239.3|105
1746609000000|2025-05-07 09:10:00|23250.1|23248.7|23249.6|23248.2|23258.1|23256.7|23229.6|23228.2|98
1746609300000|2025-05-07 09:15:00|23249.1|23247.7|23251.6|23250.2|23259.6|23258.2|23246.1|23244.7|106
1746609600000|2025-05-07 09:20:00|23251|23249.6|23237.5|23236.1|23255|23253.6|23227|23225.6|121
1746609900000|2025-05-07 09:25:00|23238|23236.6|23222|23220.6|23239.5|23238.1|23220|23218.6|75
1746610200000|2025-05-07 09:30:00|23221.6|23220.2|23211.6|23210.2|23224.1|23222.7|23206.1|23204.7|96
1746610500000|2025-05-07 09:35:00|23212.6|23211.2|23226.6|23225.2|23228.6|23227.2|23201.1|23199.7|120
1746610800000|2025-05-07 09:40:00|23227.1|23225.7|23222.6|23221.2|23230.1|23228.7|23219.6|23218.2|64
1746611100000|2025-05-07 09:45:00|23222.1|23220.7|23224.6|23223.2|23232.6|23231.2|23220.6|23219.2|48
1746611400000|2025-05-07 09:50:00|23223.6|23222.2|23217.1|23215.7|23227.1|23225.7|23214.1|23212.7|88
1746611700000|2025-05-07 09:55:00|23216.6|23215.2|23225.1|23223.7|23225.6|23224.2|23215.6|23214.2|44
1746612000000|2025-05-07 10:00:00|23226.3|23224.9|23216.3|23214.9|23230.3|23228.9|23209.8|23208.4|84
1746612300000|2025-05-07 10:05:00|23215.8|23214.4|23210.3|23208.9|23219.3|23217.9|23196.3|23194.9|126
1746612600000|2025-05-07 10:10:00|23209.9|23208.5|23215.9|23214.5|23223.9|23222.5|23207.4|23206|88
1746612900000|2025-05-07 10:15:00|23215.4|23214|23212.9|23211.5|23215.4|23214|23200.4|23199|77
1746613200000|2025-05-07 10:20:00|23212|23210.6|23194|23192.6|23212|23210.6|23191.5|23190.1|61
1746613500000|2025-05-07 10:25:00|23195.5|23194.1|23195|23193.6|23205.5|23204.1|23191.5|23190.1|80
1746613800000|2025-05-07 10:30:00|23197.3|23195.9|23196.3|23194.9|23202.8|23201.4|23186.3|23184.9|171
1746614100000|2025-05-07 10:35:00|23195.8|23194.4|23219.3|23217.9|23219.3|23217.9|23193.8|23192.4|127
1746614400000|2025-05-07 10:40:00|23218.8|23217.4|23225.4|23224|23230.9|23229.5|23214.9|23213.5|85
1746614700000|2025-05-07 10:45:00|23226.9|23225.5|23224.9|23223.5|23232.9|23231.5|23223.4|23222|50
1746615000000|2025-05-07 10:50:00|23223.8|23222.4|23211.3|23209.9|23228.3|23226.9|23205.3|23203.9|113
1746615300000|2025-05-07 10:55:00|23210.8|23209.4|23203.3|23201.9|23212.8|23211.4|23189.3|23187.9|97
1746615600000|2025-05-07 11:00:00|23205.6|23204.2|23226.6|23225.2|23239.6|23238.2|23203.1|23201.7|281
1746615900000|2025-05-07 11:05:00|23227.1|23225.7|23227.6|23226.2|23236.1|23234.7|23219.1|23217.7|97
1746616200000|2025-05-07 11:10:00|23226.3|23224.9|23236.3|23234.9|23237.3|23235.9|23225.3|23223.9|87
1746616500000|2025-05-07 11:15:00|23236.8|23235.4|23226.8|23225.4|23244.3|23242.9|23226.8|23225.4|116
1746616800000|2025-05-07 11:20:00|23227.5|23226.1|23227|23225.6|23242|23240.6|23226|23224.6|132
1746617100000|2025-05-07 11:25:00|23226.5|23225.1|23224|23222.6|23229|23227.6|23216.5|23215.1|62
1746617400000|2025-05-07 11:30:00|23225.2|23223.8|23228.2|23226.8|23237.7|23236.3|23224.2|23222.8|52
1746617700000|2025-05-07 11:35:00|23228.7|23227.3|23228.7|23227.3|23238.7|23237.3|23226.7|23225.3|51
1746618000000|2025-05-07 11:40:00|23227.7|23226.3|23215.2|23213.8|23227.7|23226.3|23208.7|23207.3|73
1746618300000|2025-05-07 11:45:00|23215.7|23214.3|23219.2|23217.8|23226.2|23224.8|23210.2|23208.8|63
1746618600000|2025-05-07 11:50:00|23219|23217.6|23215.5|23214.1|23230|23228.6|23213|23211.6|79
1746618900000|2025-05-07 11:55:00|23216|23214.6|23229.5|23228.1|23230|23228.6|23216|23214.6|40
1746619200000|2025-05-07 12:00:00|23228.5|23227.1|23240|23238.6|23248.5|23247.1|23226.5|23225.1|114
1746619500000|2025-05-07 12:05:00|23240.5|23239.1|23235|23233.6|23248.5|23247.1|23229|23227.6|87
1746619800000|2025-05-07 12:10:00|23235.2|23233.8|23221.2|23219.8|23235.7|23234.3|23218.2|23216.8|110
1746620100000|2025-05-07 12:15:00|23220.7|23219.3|23226.7|23225.3|23232.7|23231.3|23217.7|23216.3|100
1746620400000|2025-05-07 12:20:00|23228.4|23227|23225.9|23224.5|23236.4|23235|23225.4|23224|28
1746620700000|2025-05-07 12:25:00|23225.4|23224|23213.9|23212.5|23227.9|23226.5|23207.9|23206.5|86
1746621000000|2025-05-07 12:30:00|23213.7|23212.3|23197.7|23196.3|23226.2|23224.8|23195.2|23193.8|233
1746621300000|2025-05-07 12:35:00|23197.2|23195.8|23195.7|23194.3|23204.7|23203.3|23191.7|23190.3|185
1746621600000|2025-05-07 12:40:00|23195.6|23194.2|23194.1|23192.7|23206.1|23204.7|23190.6|23189.2|144
1746621900000|2025-05-07 12:45:00|23196.1|23194.7|23160.6|23159.2|23199.1|23197.7|23159.6|23158.2|348
1746622200000|2025-05-07 12:50:00|23160.8|23159.4|23162.8|23161.4|23175.3|23173.9|23158.8|23157.4|688
1746622500000|2025-05-07 12:55:00|23162.3|23160.9|23149.3|23147.9|23167.8|23166.4|23132.3|23130.9|261
1746622800000|2025-05-07 13:00:00|23149.8|23148.4|23117.8|23116.4|23152.3|23150.9|23113.8|23112.4|253
1746623100000|2025-05-07 13:05:00|23117.3|23115.9|23101.8|23100.4|23141.3|23139.9|23097.8|23096.4|267
1746623400000|2025-05-07 13:10:00|23103.8|23102.4|23127.8|23126.4|23130.8|23129.4|23099.8|23098.4|241
1746623700000|2025-05-07 13:15:00|23127.3|23125.9|23128.3|23126.9|23147.8|23146.4|23121.8|23120.4|176
1746624000000|2025-05-07 13:20:00|23126.3|23124.9|23138.8|23137.4|23146.3|23144.9|23112.8|23111.4|177
1746624300000|2025-05-07 13:25:00|23139.3|23137.9|23129.3|23127.9|23144.3|23142.9|23127.3|23125.9|149
1746624600000|2025-05-07 13:30:00|23130.3|23128.9|23130.8|23129.4|23153.8|23152.4|23123.8|23122.4|183
1746624900000|2025-05-07 13:35:00|23131.3|23129.9|23122.3|23120.9|23133.3|23131.9|23107.8|23106.4|221
1746625200000|2025-05-07 13:40:00|23123.3|23121.9|23156.8|23155.4|23157.3|23155.9|23119.8|23118.4|159
1746625500000|2025-05-07 13:45:00|23154.8|23153.4|23112.3|23110.9|23160.8|23159.4|23109.3|23107.9|283
1746625800000|2025-05-07 13:50:00|23110.7|23109.3|23125.2|23123.8|23127.7|23126.3|23101.7|23100.3|262
1746626100000|2025-05-07 13:55:00|23125.7|23124.3|23161.2|23159.8|23175.7|23174.3|23125.7|23124.3|263
1746626400000|2025-05-07 14:00:00|23161.7|23160.3|23169.6|23168.2|23171.6|23170.2|23145.6|23144.2|233
1746626700000|2025-05-07 14:05:00|23170.1|23168.7|23170.1|23168.7|23182.1|23180.7|23164.1|23162.7|136
1746627000000|2025-05-07 14:10:00|23171.1|23169.7|23174.1|23172.7|23184.6|23183.2|23166.6|23165.2|229
1746627300000|2025-05-07 14:15:00|23173.6|23172.2|23179.1|23177.7|23186.1|23184.7|23168.1|23166.7|140
1746627600000|2025-05-07 14:20:00|23178.3|23176.9|23182.3|23180.9|23192.8|23191.4|23174.3|23172.9|174
1746627900000|2025-05-07 14:25:00|23182.8|23181.4|23190.8|23189.4|23194.3|23192.9|23170.8|23169.4|216
1746628200000|2025-05-07 14:30:00|23190.2|23188.8|23190.7|23189.3|23199.2|23197.8|23187.2|23185.8|220
1746628500000|2025-05-07 14:35:00|23191.2|23189.8|23191.2|23189.8|23193.7|23192.3|23181.7|23180.3|110
1746628800000|2025-05-07 14:40:00|23191.6|23190.2|23195.6|23194.2|23198.1|23196.7|23186.6|23185.2|121
1746629100000|2025-05-07 14:45:00|23195.1|23193.7|23157.6|23156.2|23202.6|23201.2|23157.1|23155.7|254
1746629400000|2025-05-07 14:50:00|23158|23156.6|23122|23120.6|23163|23161.6|23118.5|23117.1|220
1746629700000|2025-05-07 14:55:00|23121.5|23120.1|23126.5|23125.1|23137.5|23136.1|23115.5|23114.1|212
1746630000000|2025-05-07 15:00:00|23125.5|23124.1|23140|23138.6|23144|23142.6|23114.5|23113.1|193
1746630300000|2025-05-07 15:05:00|23140.5|23139.1|23148.5|23147.1|23150.5|23149.1|23131.5|23130.1|128
1746630600000|2025-05-07 15:10:00|23147.6|23146.2|23137.6|23136.2|23152.6|23151.2|23133.6|23132.2|175
1746630900000|2025-05-07 15:15:00|23138.1|23136.7|23138.1|23136.7|23147.6|23146.2|23130.1|23128.7|255
1746631200000|2025-05-07 15:20:00|23138.2|23136.8|23145.2|23143.8|23153.7|23152.3|23137.2|23135.8|195
1746631500000|2025-05-07 15:25:00|23146.2|23144.8|23118.2|23116.8|23148.7|23147.3|23117.7|23116.3|543
1746631800000|2025-05-07 15:30:00|23118.9|23116.1|23117.9|23115.1|23140.4|23137.6|23113.9|23111.1|690
1746632100000|2025-05-07 15:35:00|23118.4|23115.6|23122.9|23120.1|23133.4|23130.6|23109.9|23107.1|374
1746632400000|2025-05-07 15:40:00|23123.4|23120.6|23135.9|23133.1|23143.4|23140.6|23121.4|23118.6|152
1746632700000|2025-05-07 15:45:00|23136.4|23133.6|23108.9|23106.1|23147.9|23145.1|23108.9|23106.1|195
1746633000000|2025-05-07 15:50:00|23109.4|23106.6|23117.9|23115.1|23126.4|23123.6|23103.9|23101.1|288
1746633300000|2025-05-07 15:55:00|23117.4|23114.6|23131.2|23128.4|23133.2|23130.4|23113.4|23110.6|69
1746633600000|2025-05-07 16:00:00|23131.7|23128.9|23143.1|23140.3|23146.6|23143.8|23126.7|23123.9|76
1746633900000|2025-05-07 16:05:00|23143.6|23140.8|23148|23145.2|23152.2|23149.4|23135.5|23132.7|55
1746634200000|2025-05-07 16:10:00|23148.5|23145.7|23153|23150.2|23154.5|23151.7|23143|23140.2|44
1746634500000|2025-05-07 16:15:00|23152|23149.2|23147.5|23144.7|23152.5|23149.7|23138.5|23135.7|41
1746634800000|2025-05-07 16:20:00|23150.5|23147.7|23126.5|23123.7|23151.5|23148.7|23124|23121.2|63
1746635100000|2025-05-07 16:25:00|23126|23123.2|23121.5|23118.7|23136|23133.2|23116.5|23113.7|58
1746635400000|2025-05-07 16:30:00|23122|23119.2|23130|23127.2|23134|23131.2|23119.5|23116.7|43
1746635700000|2025-05-07 16:35:00|23129.5|23126.7|23133|23130.2|23135.5|23132.7|23124|23121.2|27
1746636000000|2025-05-07 16:40:00|23133.5|23130.7|23143|23140.2|23150.5|23147.7|23132.5|23129.7|46
1746636300000|2025-05-07 16:45:00|23142.5|23139.7|23149.5|23146.7|23153.5|23150.7|23137|23134.2|33
1746636600000|2025-05-07 16:50:00|23150|23147.2|23149.5|23146.7|23154.5|23151.7|23139.5|23136.7|70
1746636900000|2025-05-07 16:55:00|23150.5|23147.7|23152|23149.2|23160|23157.2|23148.5|23145.7|61
1746637200000|2025-05-07 17:00:00|23151.5|23148.7|23155.5|23152.7|23160|23157.2|23147|23144.2|69
1746637500000|2025-05-07 17:05:00|23156|23153.2|23151.5|23148.7|23157|23154.2|23147.5|23144.7|34
1746637800000|2025-05-07 17:10:00|23152|23149.2|23156.5|23153.7|23158.5|23155.7|23148.5|23145.7|158
1746638100000|2025-05-07 17:15:00|23157|23154.2|23152|23149.2|23158.5|23155.7|23148.5|23145.7|32
1746638400000|2025-05-07 17:20:00|23151.5|23148.7|23156.5|23153.7|23158.5|23155.7|23139|23136.2|37
1746638700000|2025-05-07 17:25:00|23157|23154.2|23150.5|23147.7|23161|23158.2|23149|23146.2|30
1746639000000|2025-05-07 17:30:00|23152.5|23149.7|23145.5|23142.7|23156|23153.2|23139.5|23136.7|65
1746639300000|2025-05-07 17:35:00|23146|23143.2|23138.5|23135.7|23146|23143.2|23131.5|23128.7|64
1746639600000|2025-05-07 17:40:00|23138|23135.2|23132.5|23129.7|23142.5|23139.7|23131.5|23128.7|45
1746639900000|2025-05-07 17:45:00|23132|23129.2|23144|23141.2|23146.5|23143.7|23131.5|23128.7|39
1746640200000|2025-05-07 17:50:00|23144.5|23141.7|23117|23114.2|23145|23142.2|23108.5|23105.7|393
1746640500000|2025-05-07 17:55:00|23116.5|23113.7|23124.5|23121.7|23125|23122.2|23107.5|23104.7|79
1746640800000|2025-05-07 18:00:00|23125|23122.2|23124.5|23121.7|23133.5|23130.7|23110.5|23107.7|52
1746641100000|2025-05-07 18:05:00|23124|23121.2|23064|23061.2|23124.5|23121.7|23045.5|23042.7|332
1746641400000|2025-05-07 18:10:00|23063|23060.2|23069|23066.2|23084.5|23081.7|23058.5|23055.7|57
1746641700000|2025-05-07 18:15:00|23068.5|23065.7|23074|23071.2|23076.5|23073.7|23053|23050.2|128
1746642000000|2025-05-07 18:20:00|23073.5|23070.7|23083|23080.2|23097.5|23094.7|23071.5|23068.7|77
1746642300000|2025-05-07 18:25:00|23083.5|23080.7|23094|23091.2|23104.5|23101.7|23081.5|23078.7|42
1746642600000|2025-05-07 18:30:00|23093.5|23090.7|23117|23114.2|23120|23117.2|23083|23080.2|85
1746642900000|2025-05-07 18:35:00|23118|23115.2|23128.5|23125.7|23138.5|23135.7|23105|23102.2|126
1746643200000|2025-05-07 18:40:00|23128|23125.2|23128|23125.2|23144|23141.2|23123|23120.2|41
1746643500000|2025-05-07 18:45:00|23127.5|23124.7|23098|23095.2|23138.5|23135.7|23088.5|23085.7|99
1746643800000|2025-05-07 18:50:00|23100|23097.2|23098|23095.2|23110|23107.2|23077.5|23074.7|76
1746644100000|2025-05-07 18:55:00|23098.5|23095.7|23152|23149.2|23168.5|23165.7|23098.5|23095.7|81
1746644400000|2025-05-07 19:00:00|23152.5|23149.7|23146.5|23143.7|23153|23150.2|23132|23129.2|64
1746644700000|2025-05-07 19:05:00|23145.5|23142.7|23158|23155.2|23160.5|23157.7|23130.5|23127.7|78
1746645000000|2025-05-07 19:10:00|23158.5|23155.7|23139.5|23136.7|23159.5|23156.7|23120|23117.2|82
1746645300000|2025-05-07 19:15:00|23140|23137.2|23144.5|23141.7|23147.5|23144.7|23120|23117.2|54
1746645600000|2025-05-07 19:20:00|23144|23141.2|23137|23134.2|23149.5|23146.7|23135.5|23132.7|103
1746645900000|2025-05-07 19:25:00|23136.5|23133.7|23105.5|23102.7|23138|23135.2|23102.5|23099.7|113
1746646200000|2025-05-07 19:30:00|23105|23102.2|23103.5|23100.7|23125.5|23122.7|23097.5|23094.7|173
1746646500000|2025-05-07 19:35:00|23104|23101.2|23135.5|23132.7|23145.5|23142.7|23101.5|23098.7|79
1746646800000|2025-05-07 19:40:00|23135|23132.2|23207.5|23204.7|23250.5|23247.7|23128|23125.2|376
1746647100000|2025-05-07 19:45:00|23210|23207.2|23171.5|23168.7|23228|23225.2|23171|23168.2|224
1746647400000|2025-05-07 19:50:00|23172|23169.2|23191.5|23188.7|23204.5|23201.7|23146|23143.2|196
1746647700000|2025-05-07 19:55:00|23194|23191.2|23177.5|23174.7|23215|23212.2|23176.5|23173.7|264
1746648000000|2025-05-07 20:00:00|23178|23171|23187.8|23180.8|23218.3|23211.3|23178|23171|10
1746648300000|2025-05-07 20:05:00|23188.7|23181.7|23168.9|23161.9|23194.4|23187.4|23163.1|23156.1|0
1746648600000|2025-05-07 20:10:00|23168.1|23161.1|23188.2|23181.2|23190.7|23183.7|23167.2|23160.2|0
1746648900000|2025-05-07 20:15:00|23187.4|23180.4|23185.7|23178.7|23193.1|23186.1|23181.6|23174.6|0
1746649200000|2025-05-07 20:20:00|23184.9|23177.9|23172.5|23165.5|23184.9|23177.9|23168.4|23161.4|0
1746649500000|2025-05-07 20:25:00|23171.7|23164.7|23166.8|23159.8|23175.8|23168.8|23161.8|23154.8|0
1746649800000|2025-05-07 20:30:00|23165.9|23158.9|23163.5|23156.5|23166.8|23159.8|23160.2|23153.2|0
1746650100000|2025-05-07 20:35:00|23164.3|23157.3|23170.1|23163.1|23170.9|23163.9|23160.2|23153.2|0
1746650400000|2025-05-07 20:40:00|23170.9|23163.9|23167.6|23160.6|23171.7|23164.7|23164.3|23157.3|0
1746650700000|2025-05-07 20:45:00|23168.4|23161.4|23172.5|23165.5|23173.4|23166.4|23164.3|23157.3|0
1746651000000|2025-05-07 20:50:00|23171.7|23164.7|23167.6|23160.6|23175|23168|23167.6|23160.6|0
1746651300000|2025-05-07 20:55:00|23166.8|23159.8|23171.1|23164.1|23171.7|23164.7|23166.8|23159.8|0
1746651600000|2025-05-07 21:00:00|23172.6|23165.6|23173.9|23166.9|23176.1|23169.1|23172.6|23165.6|0
1746651900000|2025-05-07 21:05:00|23174.3|23167.3|23179.4|23172.4|23179.7|23172.7|23173.7|23166.7|0
1746652200000|2025-05-07 21:10:00|23178.9|23171.9|23178.6|23171.6|23180.3|23173.3|23178.6|23171.6|0
1746652500000|2025-05-07 21:15:00|23179.5|23172.5|23178.6|23171.6|23179.5|23172.5|23178.3|23171.3|0
1746652800000|2025-05-07 21:20:00|23178|23171|23177.3|23170.3|23178.8|23171.8|23175.3|23168.3|0
1746653100000|2025-05-07 21:25:00|23176.7|23169.7|23175.7|23168.7|23177.9|23170.9|23175.7|23168.7|0
1746653400000|2025-05-07 21:30:00|23175.1|23168.1|23172.4|23165.4|23176.4|23169.4|23172.4|23165.4|0
1746653700000|2025-05-07 21:35:00|23172.6|23165.6|23170.6|23163.6|23174.6|23167.6|23170.6|23163.6|0
1746654000000|2025-05-07 21:40:00|23170.9|23163.9|23169.3|23162.3|23173.9|23166.9|23169.3|23162.3|0
1746654300000|2025-05-07 21:45:00|23169.4|23162.4|23175.3|23168.3|23176.5|23169.5|23169.2|23162.2|0
1746654600000|2025-05-07 21:50:00|23175.1|23168.1|23175|23168|23177.8|23170.8|23175|23168|0
1746654900000|2025-05-07 21:55:00|23174.7|23167.7|23170.5|23163.5|23175.6|23168.6|23170.1|23163.1|0
1746655200000|2025-05-07 22:00:00|23158.3|23151.3|23148.8|23141.8|23167.8|23160.8|23144.7|23137.7|0
1746655500000|2025-05-07 22:05:00|23149.2|23142.2|23159.5|23152.5|23165.7|23158.7|23148.4|23141.4|0
1746655800000|2025-05-07 22:10:00|23159.9|23152.9|23163.2|23156.2|23168.2|23161.2|23157.5|23150.5|0
1746656100000|2025-05-07 22:15:00|23163.6|23156.6|23156.2|23149.2|23163.6|23156.6|23151.7|23144.7|0
1746656400000|2025-05-07 22:20:00|23156.6|23149.6|23165.7|23158.7|23167.8|23160.8|23150.4|23143.4|0
1746656700000|2025-05-07 22:25:00|23166.1|23159.1|23175.2|23168.2|23175.6|23168.6|23166.1|23159.1|0
1746657000000|2025-05-07 22:30:00|23175.6|23168.6|23176.4|23169.4|23180.6|23173.6|23175.6|23168.6|0
1746657300000|2025-05-07 22:35:00|23176.8|23169.8|23176.4|23169.4|23179.7|23172.7|23175.6|23168.6|0
1746657600000|2025-05-07 22:40:00|23176.8|23169.8|23175.2|23168.2|23178.9|23171.9|23174|23167|0
1746657900000|2025-05-07 22:45:00|23175.6|23168.6|23171.5|23164.5|23179.3|23172.3|23170.7|23163.7|0
1746658200000|2025-05-07 22:50:00|23172.3|23165.3|23174.8|23167.8|23175.2|23168.2|23169.8|23162.8|0
1746658500000|2025-05-07 22:55:00|23174.4|23167.4|23171.5|23164.5|23177.3|23170.3|23170.2|23163.2|0
1746658800000|2025-05-07 23:00:00|23172.3|23165.3|23183.9|23176.9|23183.9|23176.9|23170.2|23163.2|0
1746659100000|2025-05-07 23:05:00|23184.3|23177.3|23181|23174|23187.2|23180.2|23174.8|23167.8|0
1746659400000|2025-05-07 23:10:00|23181.4|23174.4|23182.2|23175.2|23183.9|23176.9|23179.7|23172.7|0
1746659700000|2025-05-07 23:15:00|23181.8|23174.8|23182.2|23175.2|23183.9|23176.9|23181.4|23174.4|0
1746660000000|2025-05-07 23:20:00|23183|23176|23182.2|23175.2|23183.9|23176.9|23179.7|23172.7|0
1746660300000|2025-05-07 23:25:00|23182.6|23175.6|23189.6|23182.6|23190|23183|23181.8|23174.8|0
1746660600000|2025-05-07 23:30:00|23188.8|23181.8|23184.3|23177.3|23194.6|23187.6|23184.3|23177.3|0
1746660900000|2025-05-07 23:35:00|23184.7|23177.7|23186.7|23179.7|23188.4|23181.4|23182.2|23175.2|0
1746661200000|2025-05-07 23:40:00|23186.3|23179.3|23173.1|23166.1|23186.7|23179.7|23172.3|23165.3|0
1746661500000|2025-05-07 23:45:00|23173.5|23166.5|23174.8|23167.8|23177.3|23170.3|23170.7|23163.7|0
1746661800000|2025-05-07 23:50:00|23174.4|23167.4|23175.6|23168.6|23178.1|23171.1|23172.7|23165.7|0
1746662100000|2025-05-07 23:55:00|23174.8|23167.8|23174.4|23167.4|23178.5|23171.5|23174|23167|0
1746662400000|2025-05-08 00:00:00|23175.2|23168.2|23193.3|23186.3|23195.8|23188.8|23175.2|23168.2|0
1746662700000|2025-05-08 00:05:00|23193.7|23186.7|23198.7|23191.7|23199.5|23192.5|23187.2|23180.2|0
1746663000000|2025-05-08 00:10:00|23198.3|23191.3|23186.3|23179.3|23198.3|23191.3|23184.7|23177.7|0
1746663300000|2025-05-08 00:15:00|23186.7|23179.7|23189.4|23184.4|23193.4|23188.4|23171.4|23166.4|55
1746663600000|2025-05-08 00:20:00|23188.9|23183.9|23187.9|23182.9|23189.4|23184.4|23183.9|23178.9|7
1746663900000|2025-05-08 00:25:00|23187.4|23182.4|23192.9|23187.9|23194.4|23189.4|23186.9|23181.9|6
1746664200000|2025-05-08 00:30:00|23192.4|23187.4|23201.9|23196.9|23203.9|23198.9|23192.4|23187.4|17
1746664500000|2025-05-08 00:35:00|23202.4|23197.4|23183.4|23178.4|23203.4|23198.4|23182.9|23177.9|5
1746664800000|2025-05-08 00:40:00|23183.9|23178.9|23169.4|23164.4|23186.9|23181.9|23167.9|23162.9|13
1746665100000|2025-05-08 00:45:00|23168.9|23163.9|23185.4|23180.4|23185.4|23180.4|23166.9|23161.9|6
1746665400000|2025-05-08 00:50:00|23185.9|23180.9|23182.4|23177.4|23190.4|23185.4|23181.9|23176.9|6
1746665700000|2025-05-08 00:55:00|23181.9|23176.9|23236.4|23231.4|23252.9|23247.9|23181.4|23176.4|44
1746666000000|2025-05-08 01:00:00|23237.4|23232.4|23234.4|23229.4|23244.9|23239.9|23224.4|23219.4|26
1746666300000|2025-05-08 01:05:00|23234.9|23229.9|23267.4|23262.4|23270.4|23265.4|23234.9|23229.9|44
1746666600000|2025-05-08 01:10:00|23267.9|23262.9|23250.9|23245.9|23274.9|23269.9|23247.9|23242.9|32
1746666900000|2025-05-08 01:15:00|23250.4|23245.4|23247.4|23242.4|23253.4|23248.4|23243.4|23238.4|17
1746667200000|2025-05-08 01:20:00|23247.9|23242.9|23252.4|23247.4|23274.4|23269.4|23246.4|23241.4|24
1746667500000|2025-05-08 01:25:00|23252.9|23247.9|23250.9|23245.9|23259.4|23254.4|23246.4|23241.4|20
1746667800000|2025-05-08 01:30:00|23251.4|23246.4|23267.4|23262.4|23275.4|23270.4|23247.4|23242.4|21
1746668100000|2025-05-08 01:35:00|23266.9|23261.9|23261.4|23256.4|23269.4|23264.4|23255.9|23250.9|5
1746668400000|2025-05-08 01:40:00|23260.9|23255.9|23255.4|23250.4|23263.9|23258.9|23252.4|23247.4|23
1746668700000|2025-05-08 01:45:00|23254.9|23249.9|23256.9|23251.9|23261.9|23256.9|23250.4|23245.4|11
1746669000000|2025-05-08 01:50:00|23257.4|23252.4|23251.4|23246.4|23262.4|23257.4|23246.9|23241.9|4
1746669300000|2025-05-08 01:55:00|23250.4|23245.4|23249.9|23244.9|23257.9|23252.9|23248.4|23243.4|11
1746669600000|2025-05-08 02:00:00|23250.4|23245.4|23263.4|23258.4|23267.4|23262.4|23250.4|23245.4|18
1746669900000|2025-05-08 02:05:00|23263.9|23258.9|23254.9|23249.9|23268.9|23263.9|23249.9|23244.9|14
1746670200000|2025-05-08 02:10:00|23254.4|23249.4|23258.9|23253.9|23260.4|23255.4|23251.9|23246.9|1
1746670500000|2025-05-08 02:15:00|23259.4|23254.4|23261.9|23256.9|23265.9|23260.9|23258.4|23253.4|6
1746670800000|2025-05-08 02:20:00|23262.4|23257.4|23269.4|23264.4|23274.9|23269.9|23261.4|23256.4|17
1746671100000|2025-05-08 02:25:00|23269.9|23264.9|23273.9|23268.9|23276.4|23271.4|23264.9|23259.9|10
1746671400000|2025-05-08 02:30:00|23274.4|23269.4|23280.9|23275.9|23290.4|23285.4|23273.9|23268.9|23
1746671700000|2025-05-08 02:35:00|23281.4|23276.4|23286.9|23281.9|23289.4|23284.4|23277.9|23272.9|11
1746672000000|2025-05-08 02:40:00|23287.4|23282.4|23282.4|23277.4|23295.9|23290.9|23281.9|23276.9|35
1746672300000|2025-05-08 02:45:00|23281.9|23276.9|23285.9|23280.9|23287.9|23282.9|23281.9|23276.9|0
1746672600000|2025-05-08 02:50:00|23286.4|23281.4|23287.9|23282.9|23290.4|23285.4|23283.9|23278.9|14
1746672900000|2025-05-08 02:55:00|23288.4|23283.4|23295.9|23290.9|23297.4|23292.4|23288.4|23283.4|6
1746673200000|2025-05-08 03:00:00|23296.4|23291.4|23302.4|23297.4|23307.9|23302.9|23295.4|23290.4|37
1746673500000|2025-05-08 03:05:00|23301.9|23296.9|23307.4|23302.4|23308.4|23303.4|23300.4|23295.4|8
1746673800000|2025-05-08 03:10:00|23307.9|23302.9|23307.9|23302.9|23316.9|23311.9|23304.9|23299.9|42
1746674100000|2025-05-08 03:15:00|23307.4|23302.4|23315.4|23310.4|23315.9|23310.9|23307.4|23302.4|2
1746674400000|2025-05-08 03:20:00|23314.9|23309.9|23318.4|23313.4|23329.4|23324.4|23312.9|23307.9|43
1746674700000|2025-05-08 03:25:00|23318.9|23313.9|23313.4|23308.4|23319.9|23314.9|23312.4|23307.4|4
1746675000000|2025-05-08 03:30:00|23314.9|23309.9|23316.4|23311.4|23320.4|23315.4|23311.9|23306.9|17
1746675300000|2025-05-08 03:35:00|23315.9|23310.9|23309.9|23304.9|23316.4|23311.4|23308.9|23303.9|12
1746675600000|2025-05-08 03:40:00|23308.9|23303.9|23315.9|23310.9|23315.9|23310.9|23303.9|23298.9|5
1746675900000|2025-05-08 03:45:00|23316.9|23311.9|23316.4|23311.4|23323.9|23318.9|23314.4|23309.4|34
1746676200000|2025-05-08 03:50:00|23316.9|23311.9|23322.4|23317.4|23325.9|23320.9|23316.9|23311.9|9
1746676500000|2025-05-08 03:55:00|23322.9|23317.9|23320.4|23315.4|23325.4|23320.4|23319.4|23314.4|24
1746676800000|2025-05-08 04:00:00|23319.9|23314.9|23308.9|23303.9|23319.9|23314.9|23305.9|23300.9|22
1746677100000|2025-05-08 04:05:00|23309.4|23304.4|23321.9|23316.9|23321.9|23316.9|23308.9|23303.9|7
1746677400000|2025-05-08 04:10:00|23321.4|23316.4|23316.9|23311.9|23321.4|23316.4|23316.4|23311.4|1
1746677700000|2025-05-08 04:15:00|23316.4|23311.4|23314.9|23309.9|23320.9|23315.9|23313.4|23308.4|19
1746678000000|2025-05-08 04:20:00|23315.4|23310.4|23301.9|23296.9|23315.4|23310.4|23301.9|23296.9|2
1746678300000|2025-05-08 04:25:00|23302.9|23297.9|23298.4|23293.4|23302.9|23297.9|23297.9|23292.9|4
1746678600000|2025-05-08 04:30:00|23298.9|23293.9|23300.9|23295.9|23302.9|23297.9|23296.4|23291.4|7
1746678900000|2025-05-08 04:35:00|23301.4|23296.4|23307.4|23302.4|23307.9|23302.9|23298.9|23293.9|11
1746679200000|2025-05-08 04:40:00|23307.9|23302.9|23317.9|23312.9|23322.9|23317.9|23307.4|23302.4|81
1746679500000|2025-05-08 04:45:00|23318.4|23313.4|23308.9|23303.9|23318.4|23313.4|23301.9|23296.9|22
1746679800000|2025-05-08 04:50:00|23309.4|23304.4|23308.9|23303.9|23313.4|23308.4|23306.9|23301.9|12
1746680100000|2025-05-08 04:55:00|23309.4|23304.4|23312.4|23307.4|23326.4|23321.4|23308.4|23303.4|22
1746680400000|2025-05-08 05:00:00|23311.9|23306.9|23310.4|23305.4|23317.4|23312.4|23305.9|23300.9|19
1746680700000|2025-05-08 05:05:00|23310.9|23305.9|23319.9|23314.9|23320.4|23315.4|23307.4|23302.4|27
1746681000000|2025-05-08 05:10:00|23319.4|23314.4|23310.4|23305.4|23320.9|23315.9|23308.9|23303.9|17
1746681300000|2025-05-08 05:15:00|23309.9|23304.9|23308.9|23303.9|23312.9|23307.9|23304.9|23299.9|7
1746681600000|2025-05-08 05:20:00|23309.4|23304.4|23309.9|23304.9|23314.4|23309.4|23306.4|23301.4|11
1746681900000|2025-05-08 05:25:00|23310.4|23305.4|23309.4|23304.4|23314.4|23309.4|23301.9|23296.9|16
1746682200000|2025-05-08 05:30:00|23308.9|23303.9|23295.9|23290.9|23313.9|23308.9|23291.9|23286.9|80
1746682500000|2025-05-08 05:35:00|23295.4|23290.4|23297.4|23292.4|23297.4|23292.4|23283.4|23278.4|42
1746682800000|2025-05-08 05:40:00|23297.9|23292.9|23298.4|23293.4|23309.9|23304.9|23291.4|23286.4|79
1746683100000|2025-05-08 05:45:00|23287.4|23282.4|23298.9|23293.9|23299.9|23294.9|23287.4|23282.4|40
1746683400000|2025-05-08 05:50:00|23299.4|23294.4|23275.4|23270.4|23301.4|23296.4|23273.9|23268.9|80
1746683700000|2025-05-08 05:55:00|23276.9|23271.9|23272.9|23267.9|23282.4|23277.4|23267.4|23262.4|87
1746684000000|2025-05-08 06:00:00|23271.8|23269|23258.3|23255.5|23273.8|23271|23249.8|23247|207
1746684300000|2025-05-08 06:05:00|23257.8|23255|23246.8|23244|23263.3|23260.5|23243.8|23241|72
1746684600000|2025-05-08 06:10:00|23247.3|23244.5|23236.8|23234|23256.8|23254|23234.3|23231.5|86
1746684900000|2025-05-08 06:15:00|23236.3|23233.5|23233.8|23231|23243.3|23240.5|23230.3|23227.5|81
1746685200000|2025-05-08 06:20:00|23233.3|23230.5|23246.3|23243.5|23250.8|23248|23232.8|23230|86
1746685500000|2025-05-08 06:25:00|23246.8|23244|23249.8|23247|23253.8|23251|23242.8|23240|79
1746685800000|2025-05-08 06:30:00|23250.3|23247.5|23244.3|23241.5|23257.3|23254.5|23244.3|23241.5|106
1746686100000|2025-05-08 06:35:00|23244.8|23242|23241.8|23239|23245.3|23242.5|23236.3|23233.5|70
1746686400000|2025-05-08 06:40:00|23242.3|23239.5|23260.8|23258|23267.8|23265|23242.3|23239.5|109
1746686700000|2025-05-08 06:45:00|23260.3|23257.5|23248.3|23245.5|23268.3|23265.5|23248.3|23245.5|62
1746687000000|2025-05-08 06:50:00|23248.8|23246|23257.8|23255|23261.3|23258.5|23245.8|23243|110
1746687300000|2025-05-08 06:55:00|23257.3|23254.5|23254.8|23252|23271.8|23269|23243.3|23240.5|277
1746687600000|2025-05-08 07:00:00|23255.8|23253|23274.1|23272.7|23286.6|23285.2|23240.6|23239.2|839
1746687900000|2025-05-08 07:05:00|23275.1|23273.7|23286.6|23285.2|23302.1|23300.7|23274.6|23273.2|409
1746688200000|2025-05-08 07:10:00|23287.1|23285.7|23297.6|23296.2|23310.1|23308.7|23278.1|23276.7|260
1746688500000|2025-05-08 07:15:00|23297.1|23295.7|23293.6|23292.2|23301.1|23299.7|23281.6|23280.2|196
1746688800000|2025-05-08 07:20:00|23293.1|23291.7|23320.1|23318.7|23322.1|23320.7|23288.1|23286.7|229
1746689100000|2025-05-08 07:25:00|23319.6|23318.2|23299.6|23298.2|23324.1|23322.7|23291.6|23290.2|234
1746689400000|2025-05-08 07:30:00|23297.4|23296|23251.4|23250|23305.4|23304|23247.9|23246.5|302
1746689700000|2025-05-08 07:35:00|23250.4|23249|23284.4|23283|23286.4|23285|23242.4|23241|131
1746690000000|2025-05-08 07:40:00|23285.9|23284.5|23287.4|23286|23296.4|23295|23283.9|23282.5|124
1746690300000|2025-05-08 07:45:00|23288.9|23287.5|23254.4|23253|23290.9|23289.5|23250.4|23249|228
1746690600000|2025-05-08 07:50:00|23254.1|23252.7|23257.1|23255.7|23263.1|23261.7|23238.6|23237.2|166
1746690900000|2025-05-08 07:55:00|23257.6|23256.2|23267.6|23266.2|23270.6|23269.2|23257.1|23255.7|184
1746691200000|2025-05-08 08:00:00|23267.8|23266.4|23292.3|23290.9|23299.3|23297.9|23262.3|23260.9|189
1746691500000|2025-05-08 08:05:00|23294.3|23292.9|23300.3|23298.9|23303.3|23301.9|23273.3|23271.9|169
1746691800000|2025-05-08 08:10:00|23299.2|23297.8|23300.7|23299.3|23306.2|23304.8|23289.2|23287.8|212
1746692100000|2025-05-08 08:15:00|23301.2|23299.8|23349.7|23348.3|23352.2|23350.8|23299.7|23298.3|440
1746692400000|2025-05-08 08:20:00|23348.9|23347.5|23343.4|23342|23358.4|23357|23332.4|23331|263
1746692700000|2025-05-08 08:25:00|23343.9|23342.5|23350.9|23349.5|23351.9|23350.5|23334.4|23333|176
1746693000000|2025-05-08 08:30:00|23351.1|23349.7|23351.1|23349.7|23361.6|23360.2|23340.1|23338.7|219
1746693300000|2025-05-08 08:35:00|23349.6|23348.2|23349.6|23348.2|23351.1|23349.7|23336.6|23335.2|140
1746693600000|2025-05-08 08:40:00|23350|23348.6|23326|23324.6|23350|23348.6|23314.5|23313.1|339
1746693900000|2025-05-08 08:45:00|23326.5|23325.1|23332|23330.6|23333.5|23332.1|23318.5|23317.1|146
1746694200000|2025-05-08 08:50:00|23332.2|23330.8|23340.2|23338.8|23350.2|23348.8|23327.2|23325.8|161
1746694500000|2025-05-08 08:55:00|23339.7|23338.3|23338.2|23336.8|23347.7|23346.3|23330.7|23329.3|64
1746694800000|2025-05-08 09:00:00|23337.3|23335.9|23350.8|23349.4|23351.3|23349.9|23331.3|23329.9|128
1746695100000|2025-05-08 09:05:00|23351.3|23349.9|23338.8|23337.4|23351.8|23350.4|23334.3|23332.9|60
1746695400000|2025-05-08 09:10:00|23339.9|23338.5|23351.9|23350.5|23355.9|23354.5|23338.9|23337.5|124
1746695700000|2025-05-08 09:15:00|23352.4|23351|23378.9|23377.5|23378.9|23377.5|23352.4|23351|193
1746696000000|2025-05-08 09:20:00|23377|23375.6|23382.5|23381.1|23386|23384.6|23371|23369.6|212
1746696300000|2025-05-08 09:25:00|23383|23381.6|23368.5|23367.1|23388|23386.6|23358|23356.6|317
1746696600000|2025-05-08 09:30:00|23369|23367.6|23366|23364.6|23373|23371.6|23362.5|23361.1|113
1746696900000|2025-05-08 09:35:00|23365.5|23364.1|23359.5|23358.1|23371|23369.6|23358|23356.6|135
1746697200000|2025-05-08 09:40:00|23361.1|23359.7|23382.1|23380.7|23384.1|23382.7|23354.1|23352.7|152
1746697500000|2025-05-08 09:45:00|23382.6|23381.2|23392.6|23391.2|23402.1|23400.7|23380.6|23379.2|163
1746697800000|2025-05-08 09:50:00|23391.9|23390.5|23397.9|23396.5|23398.9|23397.5|23387.9|23386.5|209
1746698100000|2025-05-08 09:55:00|23397.4|23396|23404.9|23403.5|23407.9|23406.5|23388.9|23387.5|192
1746698400000|2025-05-08 10:00:00|23405.2|23403.8|23396.7|23395.3|23414.7|23413.3|23390.2|23388.8|231
1746698700000|2025-05-08 10:05:00|23397.2|23395.8|23394.7|23393.3|23407.7|23406.3|23392.7|23391.3|204
1746699000000|2025-05-08 10:10:00|23395.4|23394|23403.4|23402|23409.9|23408.5|23394.4|23393|274
1746699300000|2025-05-08 10:15:00|23403.9|23402.5|23400.4|23399|23407.4|23406|23392.9|23391.5|199
1746699600000|2025-05-08 10:20:00|23399.2|23397.8|23397.7|23396.3|23407.7|23406.3|23391.2|23389.8|191
1746699900000|2025-05-08 10:25:00|23398.2|23396.8|23389.7|23388.3|23402.2|23400.8|23385.7|23384.3|209
1746700200000|2025-05-08 10:30:00|23391.1|23389.7|23366.6|23365.2|23394.6|23393.2|23366.6|23365.2|181
1746700500000|2025-05-08 10:35:00|23366.1|23364.7|23370.6|23369.2|23373.1|23371.7|23357.1|23355.7|185
1746700800000|2025-05-08 10:40:00|23371.4|23370|23369.4|23368|23379.4|23378|23365.9|23364.5|140
1746701100000|2025-05-08 10:45:00|23368.9|23367.5|23380.9|23379.5|23384.9|23383.5|23368.4|23367|72
1746701400000|2025-05-08 10:50:00|23379.2|23377.8|23380.2|23378.8|23380.2|23378.8|23371.2|23369.8|137
1746701700000|2025-05-08 10:55:00|23381.2|23379.8|23382.7|23381.3|23392.2|23390.8|23375.2|23373.8|171
1746702000000|2025-05-08 11:00:00|23380.6|23379.2|23384.6|23383.2|23400.1|23398.7|23368.6|23367.2|118
1746702300000|2025-05-08 11:05:00|23384.1|23382.7|23382.1|23380.7|23404.6|23403.2|23381.6|23380.2|177
1746702600000|2025-05-08 11:10:00|23380.6|23379.2|23387.6|23386.2|23393.6|23392.2|23378.1|23376.7|90
1746702900000|2025-05-08 11:15:00|23388.1|23386.7|23380.1|23378.7|23388.1|23386.7|23375.6|23374.2|58
1746703200000|2025-05-08 11:20:00|23380.6|23379.2|23389.6|23388.2|23394.6|23393.2|23374.1|23372.7|71
1746703500000|2025-05-08 11:25:00|23389.1|23387.7|23385.1|23383.7|23395.6|23394.2|23381.6|23380.2|106
1746703800000|2025-05-08 11:30:00|23385.9|23384.5|23382.9|23381.5|23387.4|23386|23366.4|23365|209
1746704100000|2025-05-08 11:35:00|23383.4|23382|23380.4|23379|23388.4|23387|23374.9|23373.5|127
1746704400000|2025-05-08 11:40:00|23380.6|23379.2|23368.1|23366.7|23381.1|23379.7|23362.6|23361.2|134
1746704700000|2025-05-08 11:45:00|23368.6|23367.2|23373.6|23372.2|23383.1|23381.7|23366.1|23364.7|102
1746705000000|2025-05-08 11:50:00|23375.1|23373.7|23384.6|23383.2|23391.6|23390.2|23374.1|23372.7|133
1746705300000|2025-05-08 11:55:00|23386.1|23384.7|23385.1|23383.7|23390.1|23388.7|23377.1|23375.7|93
1746705600000|2025-05-08 12:00:00|23383.8|23382.4|23392.8|23391.4|23393.3|23391.9|23373.3|23371.9|123
1746705900000|2025-05-08 12:05:00|23393.3|23391.9|23389.3|23387.9|23400.3|23398.9|23382.8|23381.4|96
1746706200000|2025-05-08 12:10:00|23389.6|23388.2|23368.6|23367.2|23390.1|23388.7|23366.6|23365.2|104
1746706500000|2025-05-08 12:15:00|23369.1|23367.7|23369.6|23368.2|23376.1|23374.7|23361.6|23360.2|81
1746706800000|2025-05-08 12:20:00|23370.2|23368.8|23367.7|23366.3|23376.2|23374.8|23361.2|23359.8|58
1746707100000|2025-05-08 12:25:00|23368.2|23366.8|23347.2|23345.8|23370.7|23369.3|23345.7|23344.3|136
1746707400000|2025-05-08 12:30:00|23348.1|23346.7|23337.6|23336.2|23355.6|23354.2|23331.6|23330.2|221
1746707700000|2025-05-08 12:35:00|23337.1|23335.7|23246.6|23245.2|23338.1|23336.7|23243.6|23242.2|850
1746708000000|2025-05-08 12:40:00|23248.3|23246.9|23292.3|23290.9|23292.3|23290.9|23234.8|23233.4|532
1746708300000|2025-05-08 12:45:00|23291.8|23290.4|23310.3|23308.9|23316.8|23315.4|23291.8|23290.4|336
1746708600000|2025-05-08 12:50:00|23309.8|23308.4|23305.3|23303.9|23330.3|23328.9|23299.8|23298.4|248
1746708900000|2025-05-08 12:55:00|23304.8|23303.4|23294.3|23292.9|23305.8|23304.4|23289.3|23287.9|159
1746709200000|2025-05-08 13:00:00|23293.1|23291.7|23301.1|23299.7|23303.1|23301.7|23286.6|23285.2|94
1746709500000|2025-05-08 13:05:00|23301.6|23300.2|23316.1|23314.7|23320.1|23318.7|23294.1|23292.7|189
1746709800000|2025-05-08 13:10:00|23314.2|23312.8|23302.2|23300.8|23315.2|23313.8|23297.7|23296.3|94
1746710100000|2025-05-08 13:15:00|23301.7|23300.3|23318.7|23317.3|23318.7|23317.3|23299.2|23297.8|127
1746710400000|2025-05-08 13:20:00|23318.2|23316.8|23322.7|23321.3|23330.2|23328.8|23313.7|23312.3|136
1746710700000|2025-05-08 13:25:00|23324.7|23323.3|23324.2|23322.8|23331.2|23329.8|23317.2|23315.8|117
1746711000000|2025-05-08 13:30:00|23322.9|23321.5|23285.4|23284|23337.9|23336.5|23284.9|23283.5|246
1746711300000|2025-05-08 13:35:00|23284.9|23283.5|23284.4|23283|23300.9|23299.5|23277.4|23276|125
1746711600000|2025-05-08 13:40:00|23286.5|23285.1|23296.5|23295.1|23298.5|23297.1|23281.5|23280.1|166
1746711900000|2025-05-08 13:45:00|23297|23295.6|23292.5|23291.1|23300.5|23299.1|23288|23286.6|120
1746712200000|2025-05-08 13:50:00|23291.4|23290|23273.9|23272.5|23299.4|23298|23271.4|23270|167
1746712500000|2025-05-08 13:55:00|23274.4|23273|23285.9|23284.5|23298.9|23297.5|23274.4|23273|137
1746712800000|2025-05-08 14:00:00|23286.5|23285.1|23289|23287.6|23301.5|23300.1|23272.5|23271.1|336
1746713100000|2025-05-08 14:05:00|23287|23285.6|23259|23257.6|23288|23286.6|23247|23245.6|185
1746713400000|2025-05-08 14:10:00|23259.1|23257.7|23274.6|23273.2|23274.6|23273.2|23246.1|23244.7|388
1746713700000|2025-05-08 14:15:00|23274.1|23272.7|23305.1|23303.7|23305.1|23303.7|23273.1|23271.7|266
1746714000000|2025-05-08 14:20:00|23305.7|23304.3|23316.7|23315.3|23324.2|23322.8|23299.2|23297.8|330
1746714300000|2025-05-08 14:25:00|23315.2|23313.8|23329.7|23328.3|23333.7|23332.3|23314.2|23312.8|279
1746714600000|2025-05-08 14:30:00|23329|23327.6|23338|23336.6|23345.5|23344.1|23327|23325.6|227
1746714900000|2025-05-08 14:35:00|23338.5|23337.1|23317.5|23316.1|23343.5|23342.1|23312.5|23311.1|246
1746715200000|2025-05-08 14:40:00|23317.2|23315.8|23324.7|23323.3|23328.2|23326.8|23309.7|23308.3|172
1746715500000|2025-05-08 14:45:00|23325.2|23323.8|23314.7|23313.3|23333.7|23332.3|23312.7|23311.3|173
1746715800000|2025-05-08 14:50:00|23315.9|23314.5|23299.4|23298|23332.9|23331.5|23288.4|23287|223
1746716100000|2025-05-08 14:55:00|23299.9|23298.5|23298.4|23297|23317.4|23316|23278.9|23277.5|336
1746716400000|2025-05-08 15:00:00|23298.2|23296.8|23277.7|23276.3|23311.2|23309.8|23274.7|23273.3|284
1746716700000|2025-05-08 15:05:00|23278.2|23276.8|23314.7|23313.3|23318.7|23317.3|23275.7|23274.3|213
1746717000000|2025-05-08 15:10:00|23315.2|23313.8|23316.7|23315.3|23323.2|23321.8|23302.2|23300.8|136
1746717300000|2025-05-08 15:15:00|23316.2|23314.8|23318.2|23316.8|23322.2|23320.8|23307.7|23306.3|138
1746717600000|2025-05-08 15:20:00|23319.5|23318.1|23363.5|23362.1|23364.5|23363.1|23318|23316.6|764
1746717900000|2025-05-08 15:25:00|23363|23361.6|23352.5|23351.1|23377.5|23376.1|23349|23347.6|1088
1746718200000|2025-05-08 15:30:00|23353.2|23350.4|23357.2|23354.4|23367.7|23364.9|23331.7|23328.9|1019
1746718500000|2025-05-08 15:35:00|23357.7|23354.9|23373.2|23370.4|23376.7|23373.9|23354.2|23351.4|267
1746718800000|2025-05-08 15:40:00|23373.7|23370.9|23418.7|23415.9|23437.2|23434.4|23373.7|23370.9|551
1746719100000|2025-05-08 15:45:00|23419.7|23416.9|23428.7|23425.9|23435.2|23432.4|23414.7|23411.9|252
1746719400000|2025-05-08 15:50:00|23428.2|23425.4|23415.3|23412.5|23431.2|23428.4|23402.2|23399.4|236
1746719700000|2025-05-08 15:55:00|23415.8|23413|23412.5|23409.7|23419.5|23416.7|23401.8|23399|185
1746720000000|2025-05-08 16:00:00|23412|23409.2|23428.8|23426|23435.2|23432.4|23412|23409.2|151
1746720300000|2025-05-08 16:05:00|23428.3|23425.5|23449.2|23446.4|23451.2|23448.4|23427.3|23424.5|245
1746720600000|2025-05-08 16:10:00|23448.7|23445.9|23451.7|23448.9|23454.2|23451.4|23435.2|23432.4|93
1746720900000|2025-05-08 16:15:00|23451.2|23448.4|23462.2|23459.4|23464.2|23461.4|23450.2|23447.4|159
1746721200000|2025-05-08 16:20:00|23462.7|23459.9|23456.7|23453.9|23469.2|23466.4|23451.2|23448.4|128
1746721500000|2025-05-08 16:25:00|23457.2|23454.4|23439.2|23436.4|23459.2|23456.4|23437.2|23434.4|105
1746721800000|2025-05-08 16:30:00|23440.2|23437.4|23441.2|23438.4|23444.7|23441.9|23432.7|23429.9|100
1746722100000|2025-05-08 16:35:00|23440.7|23437.9|23450.2|23447.4|23450.7|23447.9|23437.2|23434.4|30
1746722400000|2025-05-08 16:40:00|23450.7|23447.9|23465.7|23462.9|23468.7|23465.9|23445.2|23442.4|80
1746722700000|2025-05-08 16:45:00|23465.2|23462.4|23472.7|23469.9|23476.2|23473.4|23459.7|23456.9|91
1746723000000|2025-05-08 16:50:00|23472.2|23469.4|23478.7|23475.9|23481.2|23478.4|23470.2|23467.4|84
1746723300000|2025-05-08 16:55:00|23478.2|23475.4|23471.2|23468.4|23479.7|23476.9|23469.2|23466.4|78
1746723600000|2025-05-08 17:00:00|23470.7|23467.9|23463.7|23460.9|23475.2|23472.4|23458.7|23455.9|67
1746723900000|2025-05-08 17:05:00|23463.2|23460.4|23459.2|23456.4|23470.7|23467.9|23456.7|23453.9|71
1746724200000|2025-05-08 17:10:00|23459.7|23456.9|23451.7|23448.9|23460.7|23457.9|23445.2|23442.4|59
1746724500000|2025-05-08 17:15:00|23451.2|23448.4|23446.2|23443.4|23454.7|23451.9|23443.7|23440.9|26
1746724800000|2025-05-08 17:20:00|23446.7|23443.9|23459.7|23456.9|23459.7|23456.9|23437.7|23434.9|38
1746725100000|2025-05-08 17:25:00|23459.2|23456.4|23449.2|23446.4|23459.7|23456.9|23445.2|23442.4|32
1746725400000|2025-05-08 17:30:00|23449.7|23446.9|23434.7|23431.9|23459.7|23456.9|23433.2|23430.4|39
1746725700000|2025-05-08 17:35:00|23435.2|23432.4|23436.7|23433.9|23442.2|23439.4|23426.2|23423.4|48
1746726000000|2025-05-08 17:40:00|23436.2|23433.4|23442.7|23439.9|23442.7|23439.9|23430.7|23427.9|30
1746726300000|2025-05-08 17:45:00|23443.2|23440.4|23442.2|23439.4|23444.2|23441.4|23434.2|23431.4|36
1746726600000|2025-05-08 17:50:00|23442.7|23439.9|23441.2|23438.4|23449.7|23446.9|23435.2|23432.4|48
1746726900000|2025-05-08 17:55:00|23440.7|23437.9|23419.7|23416.9|23441.7|23438.9|23416.2|23413.4|42
1746727200000|2025-05-08 18:00:00|23419.2|23416.4|23428.2|23425.4|23431.7|23428.9|23416.2|23413.4|53
1746727500000|2025-05-08 18:05:00|23428.7|23425.9|23442.2|23439.4|23444.7|23441.9|23427.7|23424.9|18
1746727800000|2025-05-08 18:10:00|23441.7|23438.9|23445.7|23442.9|23448.7|23445.9|23434.7|23431.9|21
1746728100000|2025-05-08 18:15:00|23445.2|23442.4|23453.2|23450.4|23456.7|23453.9|23443.2|23440.4|27
1746728400000|2025-05-08 18:20:00|23453.7|23450.9|23440.7|23437.9|23456.7|23453.9|23435.7|23432.9|27
1746728700000|2025-05-08 18:25:00|23441.2|23438.4|23444.7|23441.9|23447.2|23444.4|23438.7|23435.9|26
1746729000000|2025-05-08 18:30:00|23445.2|23442.4|23460.7|23457.9|23461.2|23458.4|23444.7|23441.9|19
1746729300000|2025-05-08 18:35:00|23461.2|23458.4|23466.7|23463.9|23470.7|23467.9|23459.7|23456.9|21
1746729600000|2025-05-08 18:40:00|23467.2|23464.4|23472.7|23469.9|23475.2|23472.4|23466.2|23463.4|37
1746729900000|2025-05-08 18:45:00|23472.2|23469.4|23469.2|23466.4|23474.2|23471.4|23468.7|23465.9|19
1746730200000|2025-05-08 18:50:00|23468.7|23465.9|23461.7|23458.9|23468.7|23465.9|23459.2|23456.4|53
1746730500000|2025-05-08 18:55:00|23461.2|23458.4|23452.7|23449.9|23464.7|23461.9|23452.2|23449.4|26
1746730800000|2025-05-08 19:00:00|23452.2|23449.4|23453.2|23450.4|23457.2|23454.4|23443.7|23440.9|46
1746731100000|2025-05-08 19:05:00|23453.7|23450.9|23445.2|23442.4|23454.2|23451.4|23441.7|23438.9|33
1746731400000|2025-05-08 19:10:00|23445.7|23442.9|23449.2|23446.4|23450.7|23447.9|23440.2|23437.4|78
1746731700000|2025-05-08 19:15:00|23448.7|23445.9|23463.2|23460.4|23464.2|23461.4|23446.2|23443.4|39
1746732000000|2025-05-08 19:20:00|23463.7|23460.9|23479.2|23476.4|23488.7|23485.9|23463.2|23460.4|159
1746732300000|2025-05-08 19:25:00|23479.7|23476.9|23484.7|23481.9|23490.7|23487.9|23475.2|23472.4|75
1746732600000|2025-05-08 19:30:00|23484.2|23481.4|23478.2|23475.4|23484.7|23481.9|23471.2|23468.4|52
1746732900000|2025-05-08 19:35:00|23477.7|23474.9|23455.7|23452.9|23478.2|23475.4|23453.2|23450.4|153
1746733200000|2025-05-08 19:40:00|23456.2|23453.4|23460.7|23457.9|23461.2|23458.4|23450.2|23447.4|113
1746733500000|2025-05-08 19:45:00|23459.7|23456.9|23435.7|23432.9|23459.7|23456.9|23432.2|23429.4|106
1746733800000|2025-05-08 19:50:00|23436.7|23433.9|23412.7|23409.9|23440.2|23437.4|23411.2|23408.4|157
1746734100000|2025-05-08 19:55:00|23413.2|23410.4|23396.7|23393.9|23413.7|23410.9|23389.2|23386.4|251
1746734400000|2025-05-08 20:00:00|23404.9|23397.9|23418.3|23411.3|23425.2|23418.2|23399.1|23392.1|21
1746734700000|2025-05-08 20:05:00|23417.4|23410.4|23422.4|23415.4|23422.4|23415.4|23415|23408|0
1746735000000|2025-05-08 20:10:00|23421.6|23414.6|23396.8|23389.8|23421.6|23414.6|23396.8|23389.8|0
1746735300000|2025-05-08 20:15:00|23398.4|23391.4|23404.6|23397.6|23405.4|23398.4|23397.6|23390.6|0
1746735600000|2025-05-08 20:20:00|23405.4|23398.4|23398|23391|23406.2|23399.2|23395.5|23388.5|0
1746735900000|2025-05-08 20:25:00|23397.1|23390.1|23399.6|23392.6|23401.3|23394.3|23395.5|23388.5|0
1746736200000|2025-05-08 20:30:00|23400.4|23393.4|23405.4|23398.4|23406.2|23399.2|23399.6|23392.6|0
1746736500000|2025-05-08 20:35:00|23404.6|23397.6|23404.6|23397.6|23404.6|23397.6|23399.6|23392.6|0
1746736800000|2025-05-08 20:40:00|23403.7|23396.7|23405.4|23398.4|23410.3|23403.3|23403.7|23396.7|0
1746737100000|2025-05-08 20:45:00|23406.2|23399.2|23410.3|23403.3|23410.3|23403.3|23405.4|23398.4|0
1746737400000|2025-05-08 20:50:00|23409.5|23402.5|23408.7|23401.7|23411.2|23404.2|23406.2|23399.2|0
1746737700000|2025-05-08 20:55:00|23407.9|23400.9|23398.3|23391.3|23411.2|23404.2|23390.5|23383.5|0
1746738000000|2025-05-08 21:00:00|23398.4|23391.4|23404.2|23397.2|23404.7|23397.7|23398.4|23391.4|0
1746738300000|2025-05-08 21:05:00|23404.4|23397.4|23405.8|23398.8|23407|23400|23404.4|23397.4|0
1746738600000|2025-05-08 21:10:00|23406.1|23399.1|23405.4|23398.4|23406.7|23399.7|23404|23397|0
1746738900000|2025-05-08 21:15:00|23404.6|23397.6|23405.4|23398.4|23407.6|23400.6|23404.6|23397.6|0
1746739200000|2025-05-08 21:20:00|23405.5|23398.5|23407.7|23400.7|23408|23401|23405.4|23398.4|0
1746739500000|2025-05-08 21:25:00|23408.3|23401.3|23409.9|23402.9|23410.7|23403.7|23407.8|23400.8|0
1746739800000|2025-05-08 21:30:00|23409.8|23402.8|23414.6|23407.6|23414.6|23407.6|23409.8|23402.8|0
1746740100000|2025-05-08 21:35:00|23414.4|23407.4|23412.7|23405.7|23414.4|23407.4|23412.6|23405.6|0
1746740400000|2025-05-08 21:40:00|23414.3|23407.3|23410.8|23403.8|23415.3|23408.3|23410.8|23403.8|0
1746740700000|2025-05-08 21:45:00|23411|23404|23414.3|23407.3|23414.9|23407.9|23410.3|23403.3|0
1746741000000|2025-05-08 21:50:00|23414.2|23407.2|23413.8|23406.8|23414.9|23407.9|23413|23406|0
1746741300000|2025-05-08 21:55:00|23413.9|23406.9|23414.5|23407.5|23414.6|23407.6|23411.8|23404.8|0
1746741600000|2025-05-08 22:00:00|23414.4|23407.4|23396.4|23389.4|23416.3|23409.3|23396|23389|0
1746741900000|2025-05-08 22:05:00|23396|23389|23399.3|23392.3|23403.4|23396.4|23394.3|23387.3|0
1746742200000|2025-05-08 22:10:00|23399.7|23392.7|23402.6|23395.6|23404.3|23397.3|23394.3|23387.3|0
1746742500000|2025-05-08 22:15:00|23403|23396|23402.6|23395.6|23410|23403|23402.6|23395.6|0
1746742800000|2025-05-08 22:20:00|23403.4|23396.4|23402.6|23395.6|23403.4|23396.4|23399.3|23392.3|0
1746743100000|2025-05-08 22:25:00|23403|23396|23404.3|23397.3|23406.7|23399.7|23399.7|23392.7|0
1746743400000|2025-05-08 22:30:00|23401.8|23394.8|23392.7|23385.7|23401.8|23394.8|23390.2|23383.2|0
1746743700000|2025-05-08 22:35:00|23393.5|23386.5|23397.7|23390.7|23398.5|23391.5|23391.9|23384.9|0
1746744000000|2025-05-08 22:40:00|23397.2|23390.2|23405.9|23398.9|23406.3|23399.3|23395.2|23388.2|0
1746744300000|2025-05-08 22:45:00|23405.1|23398.1|23403.8|23396.8|23405.5|23398.5|23399.3|23392.3|0
1746744600000|2025-05-08 22:50:00|23404.3|23397.3|23403.4|23396.4|23404.3|23397.3|23401.8|23394.8|0
1746744900000|2025-05-08 22:55:00|23403|23396|23403.4|23396.4|23403.8|23396.8|23401|23394|0
1746745200000|2025-05-08 23:00:00|23403|23396|23397.7|23390.7|23407.6|23400.6|23394.3|23387.3|0
1746745500000|2025-05-08 23:05:00|23397.2|23390.2|23403.4|23396.4|23405.5|23398.5|23396.4|23389.4|0
1746745800000|2025-05-08 23:10:00|23403|23396|23407.6|23400.6|23410|23403|23402.2|23395.2|0
1746746100000|2025-05-08 23:15:00|23406.7|23399.7|23404.3|23397.3|23408.4|23401.4|23402.6|23395.6|0
1746746400000|2025-05-08 23:20:00|23403.8|23396.8|23396.4|23389.4|23404.3|23397.3|23394.7|23387.7|0
1746746700000|2025-05-08 23:25:00|23396|23389|23391|23384|23396.8|23389.8|23386.1|23379.1|0
1746747000000|2025-05-08 23:30:00|23391.9|23384.9|23379.9|23372.9|23394.3|23387.3|23379.9|23372.9|0
1746747300000|2025-05-08 23:35:00|23380.3|23373.3|23379.9|23372.9|23384.4|23377.4|23374.5|23367.5|0
1746747600000|2025-05-08 23:40:00|23379.5|23372.5|23378.6|23371.6|23382.3|23375.3|23376.2|23369.2|0
1746747900000|2025-05-08 23:45:00|23379|23372|23378.6|23371.6|23384.4|23377.4|23376.2|23369.2|0
1746748200000|2025-05-08 23:50:00|23379|23372|23385.3|23378.3|23385.7|23378.7|23375.3|23368.3|0
1746748500000|2025-05-08 23:55:00|23385.7|23378.7|23382.8|23375.8|23386.1|23379.1|23372.9|23365.9|0
1746748800000|2025-05-09 00:00:00|23382|23375|23377.8|23370.8|23383.2|23376.2|23366.6|23359.6|0
1746749100000|2025-05-09 00:05:00|23378.6|23371.6|23372|23365|23379.5|23372.5|23370.4|23363.4|0
1746749400000|2025-05-09 00:10:00|23371.2|23364.2|23363.8|23356.8|23373.7|23366.7|23362.9|23355.9|0
1746749700000|2025-05-09 00:15:00|23363.3|23356.3|23353.7|23348.7|23366.3|23359.3|23342.7|23337.7|115
1746750000000|2025-05-09 00:20:00|23354.2|23349.2|23356.2|23351.2|23365.7|23360.7|23353.7|23348.7|47
1746750300000|2025-05-09 00:25:00|23356.7|23351.7|23347.7|23342.7|23360.7|23355.7|23343.7|23338.7|32
1746750600000|2025-05-09 00:30:00|23348.2|23343.2|23353.7|23348.7|23368.7|23363.7|23348.2|23343.2|16
1746750900000|2025-05-09 00:35:00|23354.2|23349.2|23357.2|23352.2|23362.2|23357.2|23342.2|23337.2|27
1746751200000|2025-05-09 00:40:00|23357.7|23352.7|23366.7|23361.7|23369.7|23364.7|23355.7|23350.7|28
1746751500000|2025-05-09 00:45:00|23366.2|23361.2|23363.7|23358.7|23374.2|23369.2|23358.2|23353.2|11
1746751800000|2025-05-09 00:50:00|23364.2|23359.2|23364.2|23359.2|23371.2|23366.2|23362.7|23357.7|22
1746752100000|2025-05-09 00:55:00|23363.7|23358.7|23363.7|23358.7|23369.2|23364.2|23361.7|23356.7|12
1746752400000|2025-05-09 01:00:00|23363.2|23358.2|23367.7|23362.7|23369.2|23364.2|23360.7|23355.7|18
1746752700000|2025-05-09 01:05:00|23367.2|23362.2|23367.7|23362.7|23371.7|23366.7|23364.7|23359.7|7
1746753000000|2025-05-09 01:10:00|23368.2|23363.2|23375.2|23370.2|23375.2|23370.2|23363.7|23358.7|14
1746753300000|2025-05-09 01:15:00|23374.7|23369.7|23380.7|23375.7|23381.2|23376.2|23371.7|23366.7|13
1746753600000|2025-05-09 01:20:00|23381.2|23376.2|23392.7|23387.7|23392.7|23387.7|23380.7|23375.7|5
1746753900000|2025-05-09 01:25:00|23394.2|23389.2|23409.7|23404.7|23409.7|23404.7|23394.2|23389.2|5
1746754200000|2025-05-09 01:30:00|23409.2|23404.2|23408.7|23403.7|23416.7|23411.7|23405.2|23400.2|16
1746754500000|2025-05-09 01:35:00|23408.2|23403.2|23399.2|23394.2|23408.7|23403.7|23398.7|23393.7|43
1746754800000|2025-05-09 01:40:00|23398.7|23393.7|23401.2|23396.2|23403.7|23398.7|23395.7|23390.7|11
1746755100000|2025-05-09 01:45:00|23401.7|23396.7|23398.7|23393.7|23403.2|23398.2|23391.2|23386.2|9
1746755400000|2025-05-09 01:50:00|23399.2|23394.2|23398.2|23393.2|23399.7|23394.7|23395.2|23390.2|2
1746755700000|2025-05-09 01:55:00|23399.2|23394.2|23405.2|23400.2|23405.2|23400.2|23398.7|23393.7|0
1746756000000|2025-05-09 02:00:00|23405.7|23400.7|23399.7|23394.7|23408.7|23403.7|23397.7|23392.7|13
1746756300000|2025-05-09 02:05:00|23400.7|23395.7|23396.7|23391.7|23406.2|23401.2|23394.2|23389.2|11
1746756600000|2025-05-09 02:10:00|23397.2|23392.2|23406.7|23401.7|23406.7|23401.7|23396.2|23391.2|1
1746756900000|2025-05-09 02:15:00|23408.2|23403.2|23420.7|23415.7|23422.2|23417.2|23400.2|23395.2|7
1746757200000|2025-05-09 02:20:00|23421.2|23416.2|23424.7|23419.7|23425.2|23420.2|23418.7|23413.7|2
1746757500000|2025-05-09 02:25:00|23424.2|23419.2|23433.2|23428.2|23435.2|23430.2|23424.2|23419.2|9
1746757800000|2025-05-09 02:30:00|23433.7|23428.7|23434.2|23429.2|23437.2|23432.2|23429.7|23424.7|24
1746758100000|2025-05-09 02:35:00|23435.2|23430.2|23435.7|23430.7|23439.2|23434.2|23432.2|23427.2|11
1746758400000|2025-05-09 02:40:00|23436.2|23431.2|23435.7|23430.7|23440.2|23435.2|23435.7|23430.7|2
1746758700000|2025-05-09 02:45:00|23436.2|23431.2|23434.7|23429.7|23438.7|23433.7|23432.2|23427.2|2
1746759000000|2025-05-09 02:50:00|23435.2|23430.2|23415.2|23410.2|23435.2|23430.2|23411.2|23406.2|3
1746759300000|2025-05-09 02:55:00|23414.7|23409.7|23404.7|23399.7|23415.7|23410.7|23401.2|23396.2|5
1746759600000|2025-05-09 03:00:00|23402.7|23397.7|23397.7|23392.7|23406.2|23401.2|23378.7|23373.7|22
1746759900000|2025-05-09 03:05:00|23397.2|23392.2|23413.2|23408.2|23418.2|23413.2|23396.2|23391.2|37
1746760200000|2025-05-09 03:10:00|23415.7|23410.7|23421.2|23416.2|23422.2|23417.2|23410.2|23405.2|9
1746760500000|2025-05-09 03:15:00|23420.2|23415.2|23408.7|23403.7|23423.7|23418.7|23408.7|23403.7|27
1746760800000|2025-05-09 03:20:00|23409.2|23404.2|23410.2|23405.2|23416.2|23411.2|23407.2|23402.2|5
1746761100000|2025-05-09 03:25:00|23409.7|23404.7|23404.7|23399.7|23419.2|23414.2|23402.2|23397.2|22
1746761400000|2025-05-09 03:30:00|23405.2|23400.2|23410.7|23405.7|23411.7|23406.7|23401.7|23396.7|5
1746761700000|2025-05-09 03:35:00|23411.2|23406.2|23409.2|23404.2|23420.7|23415.7|23408.2|23403.2|26
1746762000000|2025-05-09 03:40:00|23408.7|23403.7|23406.2|23401.2|23408.7|23403.7|23397.7|23392.7|38
1746762300000|2025-05-09 03:45:00|23406.7|23401.7|23420.7|23415.7|23422.7|23417.7|23406.2|23401.2|4
1746762600000|2025-05-09 03:50:00|23420.2|23415.2|23418.7|23413.7|23428.7|23423.7|23410.2|23405.2|42
1746762900000|2025-05-09 03:55:00|23419.7|23414.7|23414.7|23409.7|23421.7|23416.7|23414.2|23409.2|0
1746763200000|2025-05-09 04:00:00|23415.2|23410.2|23422.7|23417.7|23428.7|23423.7|23411.2|23406.2|30
1746763500000|2025-05-09 04:05:00|23422.2|23417.2|23430.2|23425.2|23430.2|23425.2|23421.2|23416.2|7
1746763800000|2025-05-09 04:10:00|23429.7|23424.7|23427.7|23422.7|23430.7|23425.7|23421.2|23416.2|13
1746764100000|2025-05-09 04:15:00|23428.2|23423.2|23423.7|23418.7|23431.7|23426.7|23421.2|23416.2|5
1746764400000|2025-05-09 04:20:00|23423.2|23418.2|23418.2|23413.2|23423.2|23418.2|23417.7|23412.7|1
1746764700000|2025-05-09 04:25:00|23418.7|23413.7|23421.2|23416.2|23424.2|23419.2|23418.7|23413.7|2
1746765000000|2025-05-09 04:30:00|23420.7|23415.7|23423.2|23418.2|23423.7|23418.7|23416.2|23411.2|5
1746765300000|2025-05-09 04:35:00|23423.7|23418.7|23429.7|23424.7|23429.7|23424.7|23420.7|23415.7|4
1746765600000|2025-05-09 04:40:00|23430.7|23425.7|23434.2|23429.2|23434.2|23429.2|23425.2|23420.2|4
1746765900000|2025-05-09 04:45:00|23434.7|23429.7|23437.7|23432.7|23440.7|23435.7|23434.7|23429.7|5
1746766200000|2025-05-09 04:50:00|23438.2|23433.2|23441.2|23436.2|23442.2|23437.2|23433.7|23428.7|22
1746766500000|2025-05-09 04:55:00|23440.2|23435.2|23433.7|23428.7|23440.2|23435.2|23426.7|23421.7|20
1746766800000|2025-05-09 05:00:00|23433.2|23428.2|23427.2|23422.2|23433.7|23428.7|23425.2|23420.2|10
1746767100000|2025-05-09 05:05:00|23426.7|23421.7|23429.2|23424.2|23433.7|23428.7|23425.2|23420.2|9
1746767400000|2025-05-09 05:10:00|23429.7|23424.7|23434.7|23429.7|23437.2|23432.2|23426.7|23421.7|16
1746767700000|2025-05-09 05:15:00|23435.2|23430.2|23429.2|23424.2|23442.2|23437.2|23429.2|23424.2|37
1746768000000|2025-05-09 05:20:00|23429.7|23424.7|23421.7|23416.7|23429.7|23424.7|23418.2|23413.2|4
1746768300000|2025-05-09 05:25:00|23422.2|23417.2|23421.7|23416.7|23424.2|23419.2|23417.2|23412.2|12
1746768600000|2025-05-09 05:30:00|23422.2|23417.2|23426.2|23421.2|23441.7|23436.7|23421.2|23416.2|24
1746768900000|2025-05-09 05:35:00|23425.7|23420.7|23419.7|23414.7|23429.7|23424.7|23415.2|23410.2|16
1746769200000|2025-05-09 05:40:00|23420.2|23415.2|23427.7|23422.7|23429.2|23424.2|23419.2|23414.2|3
1746769500000|2025-05-09 05:45:00|23428.2|23423.2|23435.2|23430.2|23437.7|23432.7|23424.7|23419.7|31
1746769800000|2025-05-09 05:50:00|23435.7|23430.7|23434.2|23429.2|23436.2|23431.2|23428.2|23423.2|43
1746770100000|2025-05-09 05:55:00|23434.7|23429.7|23446.2|23441.2|23451.2|23446.2|23434.7|23429.7|21
1746770400000|2025-05-09 06:00:00|23445.1|23442.3|23474.1|23471.3|23477.1|23474.3|23445.1|23442.3|118
1746770700000|2025-05-09 06:05:00|23473.6|23470.8|23476.1|23473.3|23480.1|23477.3|23468.1|23465.3|98
1746771000000|2025-05-09 06:10:00|23476.6|23473.8|23482.1|23479.3|23484.1|23481.3|23467.1|23464.3|78
1746771300000|2025-05-09 06:15:00|23482.6|23479.8|23471.1|23468.3|23484.6|23481.8|23467.1|23464.3|97
1746771600000|2025-05-09 06:20:00|23471.6|23468.8|23471.6|23468.8|23480.1|23477.3|23470.6|23467.8|87
1746771900000|2025-05-09 06:25:00|23471.1|23468.3|23473.1|23470.3|23482.1|23479.3|23470.6|23467.8|59
1746772200000|2025-05-09 06:30:00|23473.6|23470.8|23476.1|23473.3|23482.6|23479.8|23471.1|23468.3|35
1746772500000|2025-05-09 06:35:00|23475.6|23472.8|23472.1|23469.3|23476.6|23473.8|23463.6|23460.8|66
1746772800000|2025-05-09 06:40:00|23472.6|23469.8|23474.1|23471.3|23476.6|23473.8|23468.6|23465.8|23
1746773100000|2025-05-09 06:45:00|23474.6|23471.8|23473.1|23470.3|23478.6|23475.8|23471.6|23468.8|22
1746773400000|2025-05-09 06:50:00|23472.6|23469.8|23456.1|23453.3|23473.6|23470.8|23456.1|23453.3|79
1746773700000|2025-05-09 06:55:00|23456.6|23453.8|23463.6|23460.8|23464.1|23461.3|23437.6|23434.8|250
1746774000000|2025-05-09 07:00:00|23462.9|23461.5|23470.4|23469|23484.9|23483.5|23454.9|23453.5|583
1746774300000|2025-05-09 07:05:00|23469.9|23468.5|23507.9|23506.5|23511.9|23510.5|23459.4|23458|531
1746774600000|2025-05-09 07:10:00|23507.4|23506|23506.9|23505.5|23526.4|23525|23500.4|23499|375
1746774900000|2025-05-09 07:15:00|23506.4|23505|23480.9|23479.5|23507.4|23506|23466.4|23465|324
1746775200000|2025-05-09 07:20:00|23479.4|23478|23490.5|23489.1|23491|23489.6|23467|23465.6|198
1746775500000|2025-05-09 07:25:00|23491|23489.6|23506|23504.6|23506|23504.6|23480|23478.6|210
1746775800000|2025-05-09 07:30:00|23505.6|23504.2|23506.1|23504.7|23516.1|23514.7|23496.1|23494.7|221
1746776100000|2025-05-09 07:35:00|23506.6|23505.2|23520.1|23518.7|23527.6|23526.2|23505.6|23504.2|186
1746776400000|2025-05-09 07:40:00|23521.5|23520.1|23523.5|23522.1|23531.5|23530.1|23514.5|23513.1|219
1746776700000|2025-05-09 07:45:00|23523|23521.6|23505.5|23504.1|23525.5|23524.1|23495|23493.6|151
1746777000000|2025-05-09 07:50:00|23504.6|23503.2|23496.1|23494.7|23513.6|23512.2|23495.1|23493.7|151
1746777300000|2025-05-09 07:55:00|23495.6|23494.2|23482.6|23481.2|23495.6|23494.2|23480.1|23478.7|505
1746777600000|2025-05-09 08:00:00|23483.6|23482.2|23478.6|23477.2|23495.6|23494.2|23474.6|23473.2|360
1746777900000|2025-05-09 08:05:00|23477.6|23476.2|23488.6|23487.2|23489.6|23488.2|23477.1|23475.7|96
1746778200000|2025-05-09 08:10:00|23488.2|23486.8|23476.7|23475.3|23491.7|23490.3|23463.7|23462.3|247
1746778500000|2025-05-09 08:15:00|23476.2|23474.8|23446.2|23444.8|23477.7|23476.3|23441.2|23439.8|209
1746778800000|2025-05-09 08:20:00|23446.1|23444.7|23472.6|23471.2|23473.6|23472.2|23445.1|23443.7|225
1746779100000|2025-05-09 08:25:00|23473.1|23471.7|23487.1|23485.7|23491.6|23490.2|23462.1|23460.7|197
1746779400000|2025-05-09 08:30:00|23486.6|23485.2|23488.6|23487.2|23491.6|23490.2|23480.6|23479.2|260
1746779700000|2025-05-09 08:35:00|23489.1|23487.7|23477.1|23475.7|23493.1|23491.7|23472.1|23470.7|77
1746780000000|2025-05-09 08:40:00|23476.5|23475.1|23473|23471.6|23477.5|23476.1|23465|23463.6|120
1746780300000|2025-05-09 08:45:00|23472.5|23471.1|23455.5|23454.1|23473.5|23472.1|23455.5|23454.1|161
1746780600000|2025-05-09 08:50:00|23455.7|23454.3|23455.7|23454.3|23470.7|23469.3|23454.7|23453.3|97
1746780900000|2025-05-09 08:55:00|23457.2|23455.8|23447.2|23445.8|23462.7|23461.3|23443.2|23441.8|186
1746781200000|2025-05-09 09:00:00|23447.3|23445.9|23477.3|23475.9|23478.8|23477.4|23445.3|23443.9|114
1746781500000|2025-05-09 09:05:00|23477.8|23476.4|23468.8|23467.4|23480.3|23478.9|23463.8|23462.4|66
1746781800000|2025-05-09 09:10:00|23467.8|23466.4|23475.3|23473.9|23476.8|23475.4|23467.3|23465.9|63
1746782100000|2025-05-09 09:15:00|23474.8|23473.4|23493.3|23491.9|23496.3|23494.9|23467.8|23466.4|202
1746782400000|2025-05-09 09:20:00|23493|23491.6|23476|23474.6|23500|23498.6|23470|23468.6|153
1746782700000|2025-05-09 09:25:00|23475.5|23474.1|23472|23470.6|23484|23482.6|23463.5|23462.1|78
1746783000000|2025-05-09 09:30:00|23473.9|23472.5|23490.4|23489|23492.9|23491.5|23465.9|23464.5|89
1746783300000|2025-05-09 09:35:00|23487.9|23486.5|23492.9|23491.5|23494.9|23493.5|23483.9|23482.5|64
1746783600000|2025-05-09 09:40:00|23491.4|23490|23479.9|23478.5|23502.9|23501.5|23478.9|23477.5|222
1746783900000|2025-05-09 09:45:00|23480.4|23479|23496.9|23495.5|23496.9|23495.5|23479.4|23478|93
1746784200000|2025-05-09 09:50:00|23496.6|23495.2|23478.1|23476.7|23502.1|23500.7|23460.1|23458.7|294
1746784500000|2025-05-09 09:55:00|23477.6|23476.2|23484.1|23482.7|23493.1|23491.7|23477.1|23475.7|169
1746784800000|2025-05-09 10:00:00|23484.6|23483.2|23480.6|23479.2|23487.1|23485.7|23474.1|23472.7|135
1746785100000|2025-05-09 10:05:00|23482.1|23480.7|23496.6|23495.2|23499.6|23498.2|23481.6|23480.2|239
1746785400000|2025-05-09 10:10:00|23498.7|23497.3|23504.7|23503.3|23507.7|23506.3|23496.7|23495.3|114
1746785700000|2025-05-09 10:15:00|23505.7|23504.3|23511.2|23509.8|23514.7|23513.3|23499.7|23498.3|112
1746786000000|2025-05-09 10:20:00|23511.9|23510.5|23507.4|23506|23512.4|23511|23504.4|23503|127
1746786300000|2025-05-09 10:25:00|23507.9|23506.5|23502.4|23501|23508.4|23507|23495.4|23494|269
1746786600000|2025-05-09 10:30:00|23503.3|23501.9|23510.8|23509.4|23515.8|23514.4|23501.3|23499.9|290
1746786900000|2025-05-09 10:35:00|23511.3|23509.9|23513.8|23512.4|23515.8|23514.4|23503.3|23501.9|51
1746787200000|2025-05-09 10:40:00|23512.8|23511.4|23513.8|23512.4|23516.3|23514.9|23505.8|23504.4|120
1746787500000|2025-05-09 10:45:00|23513.3|23511.9|23507.8|23506.4|23520.3|23518.9|23504.8|23503.4|98
1746787800000|2025-05-09 10:50:00|23508|23506.6|23513.5|23512.1|23514.5|23513.1|23502.5|23501.1|75
1746788100000|2025-05-09 10:55:00|23513|23511.6|23515.5|23514.1|23518.5|23517.1|23504.5|23503.1|155
1746788400000|2025-05-09 11:00:00|23515.3|23513.9|23495.8|23494.4|23516.3|23514.9|23495.8|23494.4|223
1746788700000|2025-05-09 11:05:00|23496.3|23494.9|23494.3|23492.9|23505.3|23503.9|23487.3|23485.9|147
1746789000000|2025-05-09 11:10:00|23494.8|23493.4|23506.8|23505.4|23508.3|23506.9|23493.3|23491.9|58
1746789300000|2025-05-09 11:15:00|23507.3|23505.9|23503.8|23502.4|23514.8|23513.4|23502.8|23501.4|48
1746789600000|2025-05-09 11:20:00|23503.1|23501.7|23496.6|23495.2|23506.1|23504.7|23490.1|23488.7|59
1746789900000|2025-05-09 11:25:00|23496.1|23494.7|23470.1|23468.7|23515.6|23514.2|23426.6|23425.2|1237
1746790200000|2025-05-09 11:30:00|23469.6|23468.2|23466.6|23465.2|23483.1|23481.7|23457.1|23455.7|298
1746790500000|2025-05-09 11:35:00|23467.1|23465.7|23456.1|23454.7|23474.6|23473.2|23451.6|23450.2|166
1746790800000|2025-05-09 11:40:00|23457.3|23455.9|23474.3|23472.9|23479.8|23478.4|23451.8|23450.4|119
1746791100000|2025-05-09 11:45:00|23473.8|23472.4|23489.8|23488.4|23493.8|23492.4|23473.8|23472.4|171
1746791400000|2025-05-09 11:50:00|23489.2|23487.8|23473.7|23472.3|23492.7|23491.3|23469.7|23468.3|206
1746791700000|2025-05-09 11:55:00|23474.2|23472.8|23470.7|23469.3|23478.2|23476.8|23468.7|23467.3|65
1746792000000|2025-05-09 12:00:00|23470.8|23469.4|23489.8|23488.4|23490.8|23489.4|23468.3|23466.9|179
1746792300000|2025-05-09 12:05:00|23489.3|23487.9|23483.8|23482.4|23492.8|23491.4|23480.8|23479.4|102
1746792600000|2025-05-09 12:10:00|23483.4|23482|23489.4|23488|23491.9|23490.5|23478.9|23477.5|177
1746792900000|2025-05-09 12:15:00|23488.9|23487.5|23499.9|23498.5|23507.4|23506|23487.9|23486.5|235
1746793200000|2025-05-09 12:20:00|23499.2|23497.8|23501.2|23499.8|23506.2|23504.8|23498.2|23496.8|131
1746793500000|2025-05-09 12:25:00|23501.7|23500.3|23494.7|23493.3|23504.2|23502.8|23494.2|23492.8|125
1746793800000|2025-05-09 12:30:00|23495.5|23494.1|23503.5|23502.1|23509|23507.6|23492|23490.6|193
1746794100000|2025-05-09 12:35:00|23503|23501.6|23529|23527.6|23530|23528.6|23501|23499.6|174
1746794400000|2025-05-09 12:40:00|23527.8|23526.4|23529.3|23527.9|23536.3|23534.9|23518.3|23516.9|328
1746794700000|2025-05-09 12:45:00|23529.8|23528.4|23526.8|23525.4|23530.8|23529.4|23519.8|23518.4|134
1746795000000|2025-05-09 12:50:00|23528.7|23527.3|23517.2|23515.8|23528.7|23527.3|23515.7|23514.3|123
1746795300000|2025-05-09 12:55:00|23515.2|23513.8|23510.2|23508.8|23518.2|23516.8|23507.2|23505.8|74
1746795600000|2025-05-09 13:00:00|23509.6|23508.2|23539.1|23537.7|23541.6|23540.2|23509.1|23507.7|209
1746795900000|2025-05-09 13:05:00|23538.6|23537.2|23537.1|23535.7|23540.1|23538.7|23532.1|23530.7|91
1746796200000|2025-05-09 13:10:00|23536.3|23534.9|23527.3|23525.9|23545.3|23543.9|23526.3|23524.9|155
1746796500000|2025-05-09 13:15:00|23528.3|23526.9|23532.8|23531.4|23539.8|23538.4|23521.3|23519.9|157
1746796800000|2025-05-09 13:20:00|23534.3|23532.9|23543.3|23541.9|23546.8|23545.4|23529.8|23528.4|205
1746797100000|2025-05-09 13:25:00|23543.8|23542.4|23533.3|23531.9|23543.8|23542.4|23530.8|23529.4|342
1746797400000|2025-05-09 13:30:00|23532.3|23530.9|23519.3|23517.9|23538.8|23537.4|23509.8|23508.4|243
1746797700000|2025-05-09 13:35:00|23519.8|23518.4|23502.3|23500.9|23519.8|23518.4|23500.3|23498.9|227
1746798000000|2025-05-09 13:40:00|23503.3|23501.9|23502.3|23500.9|23508.3|23506.9|23489.8|23488.4|227
1746798300000|2025-05-09 13:45:00|23502.8|23501.4|23519.8|23518.4|23525.3|23523.9|23499.3|23497.9|217
1746798600000|2025-05-09 13:50:00|23518.8|23517.4|23523.8|23522.4|23524.3|23522.9|23511.8|23510.4|150
1746798900000|2025-05-09 13:55:00|23524.3|23522.9|23538.3|23536.9|23541.3|23539.9|23513.8|23512.4|182
1746799200000|2025-05-09 14:00:00|23537.6|23536.2|23525.1|23523.7|23539.1|23537.7|23521.1|23519.7|205
1746799500000|2025-05-09 14:05:00|23525.6|23524.2|23535.6|23534.2|23540.1|23538.7|23519.1|23517.7|135
1746799800000|2025-05-09 14:10:00|23535.4|23534|23532.4|23531|23538.9|23537.5|23527.9|23526.5|89
1746800100000|2025-05-09 14:15:00|23531.9|23530.5|23511.9|23510.5|23533.9|23532.5|23511.9|23510.5|211
1746800400000|2025-05-09 14:20:00|23512.5|23511.1|23499.5|23498.1|23514|23512.6|23496.5|23495.1|363
1746800700000|2025-05-09 14:25:00|23499|23497.6|23492.5|23491.1|23503.5|23502.1|23475.5|23474.1|417
1746801000000|2025-05-09 14:30:00|23492.1|23490.7|23490.1|23488.7|23500.1|23498.7|23487.1|23485.7|149
1746801300000|2025-05-09 14:35:00|23489.6|23488.2|23469.6|23468.2|23490.1|23488.7|23454.1|23452.7|361
1746801600000|2025-05-09 14:40:00|23470.1|23468.7|23491.6|23490.2|23493.1|23491.7|23466.1|23464.7|268
1746801900000|2025-05-09 14:45:00|23492.6|23491.2|23500.1|23498.7|23506.1|23504.7|23485.1|23483.7|304
1746802200000|2025-05-09 14:50:00|23499.4|23498|23493.4|23492|23514.4|23513|23485.9|23484.5|249
1746802500000|2025-05-09 14:55:00|23492.9|23491.5|23500.9|23499.5|23502.9|23501.5|23485.9|23484.5|118
1746802800000|2025-05-09 15:00:00|23501.5|23500.1|23505.5|23504.1|23509.5|23508.1|23496.5|23495.1|130
1746803100000|2025-05-09 15:05:00|23505|23503.6|23502.5|23501.1|23515.5|23514.1|23502.5|23501.1|218
1746803400000|2025-05-09 15:10:00|23501.8|23500.4|23499.3|23497.9|23504.8|23503.4|23486.8|23485.4|299
1746803700000|2025-05-09 15:15:00|23499.8|23498.4|23489.8|23488.4|23499.8|23498.4|23484.3|23482.9|254
1746804000000|2025-05-09 15:20:00|23488.6|23487.2|23472.6|23471.2|23494.1|23492.7|23469.1|23467.7|291
1746804300000|2025-05-09 15:25:00|23473.1|23471.7|23490.6|23489.2|23494.6|23493.2|23472.1|23470.7|512
1746804600000|2025-05-09 15:30:00|23491.3|23488.5|23495.8|23493|23498.3|23495.5|23475.8|23473|636
1746804900000|2025-05-09 15:35:00|23497.3|23494.5|23494.8|23492|23500.8|23498|23487.8|23485|360
1746805200000|2025-05-09 15:40:00|23495.3|23492.5|23492.3|23489.5|23499.3|23496.5|23488.3|23485.5|160
1746805500000|2025-05-09 15:45:00|23491.8|23489|23500.8|23498|23501.3|23498.5|23487.8|23485|113
1746805800000|2025-05-09 15:50:00|23500.3|23497.5|23506.8|23504|23516.3|23513.5|23497.3|23494.5|158
1746806100000|2025-05-09 15:55:00|23507.3|23504.5|23512.8|23510|23512.8|23510|23499.8|23497|50
1746806400000|2025-05-09 16:00:00|23512.3|23509.5|23484.3|23481.5|23514.3|23511.5|23483.3|23480.5|120
1746806700000|2025-05-09 16:05:00|23483.8|23481|23481.3|23478.5|23493.8|23491|23478.8|23476|72
1746807000000|2025-05-09 16:10:00|23481.8|23479|23482.8|23480|23484.8|23482|23472.8|23470|99
1746807300000|2025-05-09 16:15:00|23484.3|23481.5|23490.8|23488|23496.3|23493.5|23479.3|23476.5|63
1746807600000|2025-05-09 16:20:00|23490.3|23487.5|23492.3|23489.5|23495.3|23492.5|23487.8|23485|29
1746807900000|2025-05-09 16:25:00|23491.8|23489|23486.8|23484|23494.8|23492|23484.8|23482|27
1746808200000|2025-05-09 16:30:00|23487.3|23484.5|23479.8|23477|23500.3|23497.5|23478.3|23475.5|84
1746808500000|2025-05-09 16:35:00|23480.3|23477.5|23476.8|23474|23491.8|23489|23475.3|23472.5|82
1746808800000|2025-05-09 16:40:00|23476.3|23473.5|23468.3|23465.5|23483.8|23481|23467.8|23465|44
1746809100000|2025-05-09 16:45:00|23467.8|23465|23468.8|23466|23479.3|23476.5|23459.3|23456.5|158
1746809400000|2025-05-09 16:50:00|23468.3|23465.5|23475.8|23473|23476.8|23474|23462.3|23459.5|53
1746809700000|2025-05-09 16:55:00|23476.3|23473.5|23469.8|23467|23479.3|23476.5|23467.3|23464.5|44
1746810000000|2025-05-09 17:00:00|23470.3|23467.5|23468.8|23466|23474.8|23472|23466.3|23463.5|33
1746810300000|2025-05-09 17:05:00|23469.3|23466.5|23479.3|23476.5|23479.8|23477|23456.3|23453.5|105
1746810600000|2025-05-09 17:10:00|23478.8|23476|23472.8|23470|23484.3|23481.5|23471.8|23469|19
1746810900000|2025-05-09 17:15:00|23473.3|23470.5|23486.8|23484|23487.8|23485|23472.8|23470|25
1746811200000|2025-05-09 17:20:00|23487.3|23484.5|23493.8|23491|23501.3|23498.5|23457.8|23455|379
1746811500000|2025-05-09 17:25:00|23494.3|23491.5|23492.3|23489.5|23502.3|23499.5|23490.3|23487.5|73
1746811800000|2025-05-09 17:30:00|23492.8|23490|23485.8|23483|23496.3|23493.5|23481.8|23479|33
1746812100000|2025-05-09 17:35:00|23485.3|23482.5|23492.3|23489.5|23493.3|23490.5|23482.8|23480|26
1746812400000|2025-05-09 17:40:00|23492.8|23490|23508.8|23506|23511.3|23508.5|23490.3|23487.5|70
1746812700000|2025-05-09 17:45:00|23508.3|23505.5|23512.3|23509.5|23516.3|23513.5|23506.8|23504|40
1746813000000|2025-05-09 17:50:00|23512.8|23510|23511.8|23509|23514.3|23511.5|23502.3|23499.5|46
1746813300000|2025-05-09 17:55:00|23511.3|23508.5|23520.8|23518|23524.3|23521.5|23510.3|23507.5|42
1746813600000|2025-05-09 18:00:00|23519.8|23517|23508.8|23506|23521.8|23519|23507.8|23505|33
1746813900000|2025-05-09 18:05:00|23508.3|23505.5|23505.8|23503|23516.3|23513.5|23505.3|23502.5|27
1746814200000|2025-05-09 18:10:00|23505.3|23502.5|23506.3|23503.5|23511.8|23509|23505.3|23502.5|19
1746814500000|2025-05-09 18:15:00|23505.8|23503|23500.8|23498|23509.3|23506.5|23494.3|23491.5|27
1746814800000|2025-05-09 18:20:00|23500.3|23497.5|23502.8|23500|23505.3|23502.5|23496.3|23493.5|20
1746815100000|2025-05-09 18:25:00|23502.3|23499.5|23502.8|23500|23505.3|23502.5|23497.3|23494.5|10
1746815400000|2025-05-09 18:30:00|23502.3|23499.5|23508.8|23506|23511.8|23509|23500.8|23498|36
1746815700000|2025-05-09 18:35:00|23508.3|23505.5|23505.3|23502.5|23509.8|23507|23500.8|23498|27
1746816000000|2025-05-09 18:40:00|23505.8|23503|23506.8|23504|23508.3|23505.5|23503.8|23501|13
1746816300000|2025-05-09 18:45:00|23506.3|23503.5|23512.8|23510|23515.8|23513|23505.3|23502.5|7
1746816600000|2025-05-09 18:50:00|23513.3|23510.5|23509.3|23506.5|23515.3|23512.5|23504.3|23501.5|30
1746816900000|2025-05-09 18:55:00|23509.8|23507|23513.3|23510.5|23516.3|23513.5|23509.8|23507|23
1746817200000|2025-05-09 19:00:00|23513.8|23511|23517.3|23514.5|23521.8|23519|23512.3|23509.5|50
1746817500000|2025-05-09 19:05:00|23517.8|23515|23523.8|23521|23527.3|23524.5|23516.8|23514|59
1746817800000|2025-05-09 19:10:00|23524.3|23521.5|23522.3|23519.5|23527.3|23524.5|23515.8|23513|60
1746818100000|2025-05-09 19:15:00|23521.3|23518.5|23518.3|23515.5|23522.3|23519.5|23514.8|23512|28
1746818400000|2025-05-09 19:20:00|23518.8|23516|23514.8|23512|23519.8|23517|23506.8|23504|56
1746818700000|2025-05-09 19:25:00|23514.3|23511.5|23507.3|23504.5|23515.3|23512.5|23506.8|23504|38
1746819000000|2025-05-09 19:30:00|23506.8|23504|23499.3|23496.5|23506.8|23504|23487.3|23484.5|69
1746819300000|2025-05-09 19:35:00|23498.8|23496|23495.8|23493|23506.3|23503.5|23492.3|23489.5|65
1746819600000|2025-05-09 19:40:00|23495.3|23492.5|23494.8|23492|23502.8|23500|23489.3|23486.5|120
1746819900000|2025-05-09 19:45:00|23495.3|23492.5|23495.8|23493|23499.8|23497|23489.3|23486.5|114
1746820200000|2025-05-09 19:50:00|23496.3|23493.5|23505.3|23502.5|23511.3|23508.5|23496.3|23493.5|120
1746820500000|2025-05-09 19:55:00|23504.3|23501.5|23511.8|23509|23517.3|23514.5|23497.8|23495|208
1746820800000|2025-05-09 20:00:00|23517.6|23510.6|23527.5|23520.5|23528.4|23521.4|23506.8|23499.8|18
1746821100000|2025-05-09 20:05:00|23528.4|23521.4|23525|23518|23531.7|23524.7|23519.2|23512.2|0
1746821400000|2025-05-09 20:10:00|23525.9|23518.9|23522.6|23515.6|23525.9|23518.9|23515.9|23508.9|0
1746821700000|2025-05-09 20:15:00|23521.7|23514.7|23523.4|23516.4|23527.5|23520.5|23517.6|23510.6|0
1746822000000|2025-05-09 20:20:00|23524.2|23517.2|23524.2|23517.2|23525.9|23518.9|23520.1|23513.1|0
1746822300000|2025-05-09 20:25:00|23523.4|23516.4|23517.6|23510.6|23523.4|23516.4|23516.7|23509.7|0
1746822600000|2025-05-09 20:30:00|23516.7|23509.7|23514.2|23507.2|23519.2|23512.2|23512.6|23505.6|0
1746822900000|2025-05-09 20:35:00|23513.4|23506.4|23520.9|23513.9|23521.7|23514.7|23513.4|23506.4|0
1746823200000|2025-05-09 20:40:00|23521.7|23514.7|23520.9|23513.9|23523.4|23516.4|23517.6|23510.6|0
1746823500000|2025-05-09 20:45:00|23520.1|23513.1|23522.6|23515.6|23523.4|23516.4|23518.4|23511.4|0
1746823800000|2025-05-09 20:50:00|23523.4|23516.4|23535.9|23528.9|23539.2|23532.2|23521.7|23514.7|0
1746824100000|2025-05-09 20:55:00|23536.7|23529.7|23538.7|23531.7|23540|23533|23532.5|23525.5|0
1747000800000|2025-05-11 22:00:00|23739.6|23732.6|23705.8|23698.8|23744.6|23737.6|23705.8|23698.8|0
1747001100000|2025-05-11 22:05:00|23707|23700|23716.7|23709.7|23726.2|23719.2|23690.4|23683.4|0
1747001400000|2025-05-11 22:10:00|23714.2|23707.2|23739.7|23732.7|23740.1|23733.1|23710|23703|0
1747001700000|2025-05-11 22:15:00|23739.3|23732.3|23719.7|23712.7|23740.9|23733.9|23717.2|23710.2|0
1747002000000|2025-05-11 22:20:00|23720.1|23713.1|23701.8|23694.8|23723|23716|23700.6|23693.6|0
1747002300000|2025-05-11 22:25:00|23700.6|23693.6|23688.9|23681.9|23702.6|23695.6|23686|23679|0
1747002600000|2025-05-11 22:30:00|23688.5|23681.5|23687.7|23680.7|23697.2|23690.2|23681.8|23674.8|0
1747002900000|2025-05-11 22:35:00|23687.3|23680.3|23685.2|23678.2|23688.5|23681.5|23666.9|23659.9|0
1747003200000|2025-05-11 22:40:00|23686|23679|23685.2|23678.2|23693.1|23686.1|23682.3|23675.3|0
1747003500000|2025-05-11 22:45:00|23685.6|23678.6|23688.5|23681.5|23692.6|23685.6|23684.8|23677.8|0
1747003800000|2025-05-11 22:50:00|23688.9|23681.9|23686.9|23679.9|23694.7|23687.7|23680.3|23673.3|0
1747004100000|2025-05-11 22:55:00|23686.5|23679.5|23681.5|23674.5|23687.3|23680.3|23676.5|23669.5|0
1747004400000|2025-05-11 23:00:00|23683.2|23676.2|23694.4|23687.4|23697.3|23690.3|23677.4|23670.4|0
1747004700000|2025-05-11 23:05:00|23695.6|23688.6|23696.5|23689.5|23706.4|23699.4|23690.6|23683.6|0
1747005000000|2025-05-11 23:10:00|23695.6|23688.6|23700.6|23693.6|23703.1|23696.1|23693.1|23686.1|0
1747005300000|2025-05-11 23:15:00|23701|23694|23715.6|23708.6|23718|23711|23698.1|23691.1|0
1747005600000|2025-05-11 23:20:00|23716|23709|23725.5|23718.5|23728.8|23721.8|23704.8|23697.8|0
1747005900000|2025-05-11 23:25:00|23725.9|23718.9|23725.9|23718.9|23734.6|23727.6|23719.3|23712.3|0
1747006200000|2025-05-11 23:30:00|23726.3|23719.3|23722.6|23715.6|23726.8|23719.8|23719.3|23712.3|0
1747006500000|2025-05-11 23:35:00|23722.2|23715.2|23709.4|23702.4|23722.2|23715.2|23707|23700|0
1747006800000|2025-05-11 23:40:00|23708.9|23701.9|23719.7|23712.7|23722.6|23715.6|23700.2|23693.2|0
1747007100000|2025-05-11 23:45:00|23720.1|23713.1|23718.5|23711.5|23729.2|23722.2|23716.4|23709.4|0
1747007400000|2025-05-11 23:50:00|23718.9|23711.9|23694.4|23687.4|23719.3|23712.3|23694|23687|0
1747007700000|2025-05-11 23:55:00|23695.3|23688.3|23701.9|23694.9|23702.3|23695.3|23692.8|23685.8|0
1747008000000|2025-05-12 00:00:00|23702.3|23695.3|23710.6|23703.6|23711.8|23704.8|23695.3|23688.3|0
1747008300000|2025-05-12 00:05:00|23710.2|23703.2|23718.5|23711.5|23721|23714|23708.9|23701.9|0
1747008600000|2025-05-12 00:10:00|23719|23712|23690.2|23683.2|23719.8|23712.8|23689.8|23682.8|0
1747008900000|2025-05-12 00:15:00|23690.6|23683.6|23661.3|23656.3|23696.8|23691.8|23658.3|23653.3|172
1747009200000|2025-05-12 00:20:00|23661.8|23656.8|23664.3|23659.3|23667.3|23662.3|23659.8|23654.8|20
1747009500000|2025-05-12 00:25:00|23664.8|23659.8|23664.3|23659.3|23668.3|23663.3|23660.3|23655.3|6
1747009800000|2025-05-12 00:30:00|23663.3|23658.3|23672.8|23667.8|23673.3|23668.3|23663.3|23658.3|14
1747010100000|2025-05-12 00:35:00|23672.3|23667.3|23678.3|23673.3|23683.3|23678.3|23668.3|23663.3|30
1747010400000|2025-05-12 00:40:00|23677.8|23672.8|23674.8|23669.8|23681.8|23676.8|23673.8|23668.8|48
1747010700000|2025-05-12 00:45:00|23674.3|23669.3|23673.8|23668.8|23678.3|23673.3|23669.8|23664.8|9
1747011000000|2025-05-12 00:50:00|23673.3|23668.3|23668.3|23663.3|23674.8|23669.8|23667.8|23662.8|4
1747011300000|2025-05-12 00:55:00|23667.8|23662.8|23672.8|23667.8|23674.3|23669.3|23663.3|23658.3|7
1747011600000|2025-05-12 01:00:00|23672.3|23667.3|23677.8|23672.8|23677.8|23672.8|23659.8|23654.8|31
1747011900000|2025-05-12 01:05:00|23678.3|23673.3|23684.3|23679.3|23691.8|23686.8|23677.3|23672.3|34
1747012200000|2025-05-12 01:10:00|23683.8|23678.8|23678.8|23673.8|23683.8|23678.8|23678.8|23673.8|15
1747012500000|2025-05-12 01:15:00|23680.3|23675.3|23674.8|23669.8|23682.8|23677.8|23665.8|23660.8|26
1747012800000|2025-05-12 01:20:00|23674.3|23669.3|23681.8|23676.8|23681.8|23676.8|23666.3|23661.3|36
1747013100000|2025-05-12 01:25:00|23681.3|23676.3|23698.3|23693.3|23699.3|23694.3|23679.3|23674.3|43
1747013400000|2025-05-12 01:30:00|23697.3|23692.3|23691.8|23686.8|23698.8|23693.8|23680.8|23675.8|40
1747013700000|2025-05-12 01:35:00|23693.8|23688.8|23688.8|23683.8|23693.8|23688.8|23681.8|23676.8|4
1747014000000|2025-05-12 01:40:00|23689.3|23684.3|23690.8|23685.8|23694.8|23689.8|23686.3|23681.3|7
1747014300000|2025-05-12 01:45:00|23691.3|23686.3|23692.8|23687.8|23698.8|23693.8|23685.3|23680.3|16
1747014600000|2025-05-12 01:50:00|23693.3|23688.3|23693.3|23688.3|23694.8|23689.8|23687.8|23682.8|6
1747014900000|2025-05-12 01:55:00|23693.8|23688.8|23689.3|23684.3|23695.3|23690.3|23687.3|23682.3|3
1747015200000|2025-05-12 02:00:00|23688.3|23683.3|23690.8|23685.8|23698.3|23693.3|23688.3|23683.3|16
1747015500000|2025-05-12 02:05:00|23690.3|23685.3|23692.8|23687.8|23693.3|23688.3|23689.3|23684.3|0
1747015800000|2025-05-12 02:10:00|23692.3|23687.3|23677.3|23672.3|23692.3|23687.3|23674.3|23669.3|23
1747016100000|2025-05-12 02:15:00|23677.8|23672.8|23683.3|23678.3|23687.3|23682.3|23676.8|23671.8|16
1747016400000|2025-05-12 02:20:00|23682.8|23677.8|23682.8|23677.8|23683.8|23678.8|23675.8|23670.8|9
1747016700000|2025-05-12 02:25:00|23682.3|23677.3|23683.3|23678.3|23687.3|23682.3|23679.3|23674.3|17
1747017000000|2025-05-12 02:30:00|23682.8|23677.8|23678.8|23673.8|23689.3|23684.3|23678.3|23673.3|13
1747017300000|2025-05-12 02:35:00|23679.3|23674.3|23676.3|23671.3|23679.3|23674.3|23670.8|23665.8|8
1747017600000|2025-05-12 02:40:00|23675.8|23670.8|23668.8|23663.8|23676.3|23671.3|23668.8|23663.8|9
1747017900000|2025-05-12 02:45:00|23669.8|23664.8|23675.3|23670.3|23680.8|23675.8|23669.8|23664.8|5
1747018200000|2025-05-12 02:50:00|23674.8|23669.8|23674.3|23669.3|23675.3|23670.3|23671.8|23666.8|4
1747018500000|2025-05-12 02:55:00|23673.8|23668.8|23660.3|23655.3|23673.8|23668.8|23660.3|23655.3|13
1747018800000|2025-05-12 03:00:00|23660.8|23655.8|23652.3|23647.3|23663.8|23658.8|23651.8|23646.8|35
1747019100000|2025-05-12 03:05:00|23652.8|23647.8|23650.3|23645.3|23659.3|23654.3|23647.3|23642.3|44
1747019400000|2025-05-12 03:10:00|23649.8|23644.8|23654.3|23649.3|23655.3|23650.3|23640.3|23635.3|37
1747019700000|2025-05-12 03:15:00|23653.8|23648.8|23648.8|23643.8|23653.8|23648.8|23646.8|23641.8|16
1747020000000|2025-05-12 03:20:00|23648.3|23643.3|23657.3|23652.3|23660.3|23655.3|23647.8|23642.8|16
1747020300000|2025-05-12 03:25:00|23656.8|23651.8|23653.8|23648.8|23661.3|23656.3|23653.3|23648.3|19
1747020600000|2025-05-12 03:30:00|23653.3|23648.3|23654.3|23649.3|23660.8|23655.8|23651.8|23646.8|54
1747020900000|2025-05-12 03:35:00|23652.3|23647.3|23661.8|23656.8|23661.8|23656.8|23651.3|23646.3|14
1747021200000|2025-05-12 03:40:00|23662.8|23657.8|23670.8|23665.8|23670.8|23665.8|23660.3|23655.3|22
1747021500000|2025-05-12 03:45:00|23670.3|23665.3|23664.8|23659.8|23673.3|23668.3|23662.3|23657.3|56
1747021800000|2025-05-12 03:50:00|23664.3|23659.3|23668.8|23663.8|23671.3|23666.3|23663.3|23658.3|5
1747022100000|2025-05-12 03:55:00|23669.8|23664.8|23668.8|23663.8|23672.3|23667.3|23667.3|23662.3|15
1747022400000|2025-05-12 04:00:00|23669.3|23664.3|23684.3|23679.3|23685.8|23680.8|23667.3|23662.3|59
1747022700000|2025-05-12 04:05:00|23684.8|23679.8|23682.3|23677.3|23687.3|23682.3|23673.8|23668.8|60
1747023000000|2025-05-12 04:10:00|23683.3|23678.3|23677.3|23672.3|23684.3|23679.3|23675.8|23670.8|28
1747023300000|2025-05-12 04:15:00|23680.8|23675.8|23684.8|23679.8|23687.3|23682.3|23676.8|23671.8|57
1747023600000|2025-05-12 04:20:00|23686.3|23681.3|23683.3|23678.3|23686.3|23681.3|23680.8|23675.8|23
1747023900000|2025-05-12 04:25:00|23680.8|23675.8|23683.8|23678.8|23684.3|23679.3|23675.8|23670.8|36
1747024200000|2025-05-12 04:30:00|23683.3|23678.3|23679.3|23674.3|23691.8|23686.8|23678.3|23673.3|38
1747024500000|2025-05-12 04:35:00|23678.8|23673.8|23684.3|23679.3|23684.8|23679.8|23677.8|23672.8|31
1747024800000|2025-05-12 04:40:00|23683.8|23678.8|23684.3|23679.3|23685.3|23680.3|23674.3|23669.3|72
1747025100000|2025-05-12 04:45:00|23683.8|23678.8|23690.8|23685.8|23692.8|23687.8|23683.3|23678.3|26
1747025400000|2025-05-12 04:50:00|23690.3|23685.3|23682.8|23677.8|23690.8|23685.8|23682.8|23677.8|33
1747025700000|2025-05-12 04:55:00|23683.3|23678.3|23684.3|23679.3|23690.8|23685.8|23683.3|23678.3|51
1747026000000|2025-05-12 05:00:00|23686.8|23681.8|23686.3|23681.3|23690.8|23685.8|23684.8|23679.8|33
1747026300000|2025-05-12 05:05:00|23681.3|23676.3|23688.8|23683.8|23689.3|23684.3|23680.8|23675.8|46
1747026600000|2025-05-12 05:10:00|23689.8|23684.8|23693.3|23688.3|23693.3|23688.3|23684.3|23679.3|81
1747026900000|2025-05-12 05:15:00|23693.8|23688.8|23697.3|23692.3|23698.8|23693.8|23685.3|23680.3|70
1747027200000|2025-05-12 05:20:00|23697.8|23692.8|23700.3|23695.3|23700.8|23695.8|23696.3|23691.3|20
1747027500000|2025-05-12 05:25:00|23699.8|23694.8|23704.8|23699.8|23711.3|23706.3|23696.8|23691.8|37
1747027800000|2025-05-12 05:30:00|23705.3|23700.3|23702.3|23697.3|23711.3|23706.3|23702.3|23697.3|57
1747028100000|2025-05-12 05:35:00|23702.8|23697.8|23706.3|23701.3|23711.3|23706.3|23700.8|23695.8|20
1747028400000|2025-05-12 05:40:00|23707.3|23702.3|23712.3|23707.3|23720.3|23715.3|23701.3|23696.3|58
1747028700000|2025-05-12 05:45:00|23714.3|23709.3|23715.3|23710.3|23730.3|23725.3|23714.3|23709.3|79
1747029000000|2025-05-12 05:50:00|23717.3|23712.3|23728.8|23723.8|23731.8|23726.8|23713.8|23708.8|57
1747029300000|2025-05-12 05:55:00|23727.3|23722.3|23733.8|23728.8|23733.8|23728.8|23725.3|23720.3|39
1747029600000|2025-05-12 06:00:00|23732.7|23729.9|23751.7|23748.9|23757.7|23754.9|23728.2|23725.4|373
1747029900000|2025-05-12 06:05:00|23751.2|23748.4|23744.7|23741.9|23760.7|23757.9|23738.2|23735.4|246
1747030200000|2025-05-12 06:10:00|23743.7|23740.9|23738.7|23735.9|23743.7|23740.9|23734.7|23731.9|168
1747030500000|2025-05-12 06:15:00|23738.2|23735.4|23723.7|23720.9|23738.2|23735.4|23711.7|23708.9|226
1747030800000|2025-05-12 06:20:00|23722.7|23719.9|23732.7|23729.9|23744.2|23741.4|23715.7|23712.9|286
1747031100000|2025-05-12 06:25:00|23732.2|23729.4|23732.7|23729.9|23737.2|23734.4|23723.2|23720.4|169
1747031400000|2025-05-12 06:30:00|23732.2|23729.4|23724.7|23721.9|23735.2|23732.4|23719.7|23716.9|122
1747031700000|2025-05-12 06:35:00|23724.2|23721.4|23725.7|23722.9|23727.2|23724.4|23713.2|23710.4|101
1747032000000|2025-05-12 06:40:00|23725.2|23722.4|23736.7|23733.9|23737.7|23734.9|23720.2|23717.4|87
1747032300000|2025-05-12 06:45:00|23736.2|23733.4|23732.2|23729.4|23751.7|23748.9|23731.2|23728.4|133
1747032600000|2025-05-12 06:50:00|23732.7|23729.9|23724.2|23721.4|23735.7|23732.9|23720.2|23717.4|58
1747032900000|2025-05-12 06:55:00|23723.7|23720.9|23703.7|23700.9|23723.7|23720.9|23703.7|23700.9|332
1747033200000|2025-05-12 07:00:00|23703|23701.6|23846|23844.6|23925|23923.6|23699|23697.6|2713
1747033500000|2025-05-12 07:05:00|23846.5|23845.1|23847|23845.6|23861.5|23860.1|23785|23783.6|981
1747033800000|2025-05-12 07:10:00|23847.5|23846.1|23893.5|23892.1|23900.8|23899.4|23839.5|23838.1|795
1747034100000|2025-05-12 07:15:00|23894|23892.6|23859|23857.6|23899.5|23898.1|23850.5|23849.1|578
1747034400000|2025-05-12 07:20:00|23858.9|23857.5|23888.9|23887.5|23891.4|23890|23852.4|23851|480
1747034700000|2025-05-12 07:25:00|23887.9|23886.5|23872.9|23871.5|23899.4|23898|23861.4|23860|509
1747035000000|2025-05-12 07:30:00|23872|23870.6|23866|23864.6|23900|23898.6|23855.5|23854.1|577
1747035300000|2025-05-12 07:35:00|23866.5|23865.1|23849.5|23848.1|23877|23875.6|23840|23838.6|572
1747035600000|2025-05-12 07:40:00|23849.3|23847.9|23799.8|23798.4|23856.8|23855.4|23792.8|23791.4|653
1747035900000|2025-05-12 07:45:00|23800.3|23798.9|23754.3|23752.9|23804.8|23803.4|23753.8|23752.4|517
1747036200000|2025-05-12 07:50:00|23753.1|23751.7|23723.1|23721.7|23758.1|23756.7|23715.6|23714.2|407
1747036500000|2025-05-12 07:55:00|23722.6|23721.2|23721.1|23719.7|23731.1|23729.7|23686.1|23684.7|913
1747036800000|2025-05-12 08:00:00|23721.2|23719.8|23719.2|23717.8|23741.7|23740.3|23702.7|23701.3|684
1747037100000|2025-05-12 08:05:00|23718.7|23717.3|23672.2|23670.8|23719.2|23717.8|23663.2|23661.8|444
1747037400000|2025-05-12 08:10:00|23672.7|23671.3|23629.7|23628.3|23677.2|23675.8|23616.2|23614.8|450
1747037700000|2025-05-12 08:15:00|23630.2|23628.8|23658.7|23657.3|23693.2|23691.8|23625.2|23623.8|485
1747038000000|2025-05-12 08:20:00|23658.3|23656.9|23668.3|23666.9|23671.8|23670.4|23649.8|23648.4|316
1747038300000|2025-05-12 08:25:00|23674.8|23673.4|23688.3|23686.9|23691.8|23690.4|23662.3|23660.9|227
1747038600000|2025-05-12 08:30:00|23690|23688.6|23711|23709.6|23716.5|23715.1|23689|23687.6|239
1747038900000|2025-05-12 08:35:00|23715.5|23714.1|23734.5|23733.1|23737.5|23736.1|23712.5|23711.1|194
1747039200000|2025-05-12 08:40:00|23734.6|23733.2|23740.6|23739.2|23761.6|23760.2|23734.6|23733.2|330
1747039500000|2025-05-12 08:45:00|23740.1|23738.7|23763.6|23762.2|23763.6|23762.2|23733.6|23732.2|194
1747039800000|2025-05-12 08:50:00|23762.3|23760.9|23763.3|23761.9|23772.8|23771.4|23756.3|23754.9|140
1747040100000|2025-05-12 08:55:00|23762.8|23761.4|23731.8|23730.4|23763.3|23761.9|23728.8|23727.4|285
1747040400000|2025-05-12 09:00:00|23731.3|23729.9|23754.8|23753.4|23756.3|23754.9|23719.8|23718.4|300
1747040700000|2025-05-12 09:05:00|23754.3|23752.9|23750.8|23749.4|23758.8|23757.4|23742.3|23740.9|188
1747041000000|2025-05-12 09:10:00|23750.2|23748.8|23726.7|23725.3|23755.2|23753.8|23724.2|23722.8|262
1747041300000|2025-05-12 09:15:00|23727.2|23725.8|23730.7|23729.3|23743.2|23741.8|23726.7|23725.3|175
1747041600000|2025-05-12 09:20:00|23731.8|23730.4|23751.8|23750.4|23756.8|23755.4|23710.8|23709.4|343
1747041900000|2025-05-12 09:25:00|23752.3|23750.9|23771.3|23769.9|23781.8|23780.4|23745.3|23743.9|317
1747042200000|2025-05-12 09:30:00|23772.3|23770.9|23785.8|23784.4|23792.3|23790.9|23772.3|23770.9|273
1747042500000|2025-05-12 09:35:00|23785.3|23783.9|23793.3|23791.9|23796.8|23795.4|23767.3|23765.9|526
1747042800000|2025-05-12 09:40:00|23795.1|23793.7|23794.1|23792.7|23803.1|23801.7|23786.6|23785.2|157
1747043100000|2025-05-12 09:45:00|23794.6|23793.2|23777.1|23775.7|23800.6|23799.2|23769.6|23768.2|333
1747043400000|2025-05-12 09:50:00|23776|23774.6|23777|23775.6|23789.5|23788.1|23771|23769.6|157
1747043700000|2025-05-12 09:55:00|23777.5|23776.1|23760|23758.6|23778|23776.6|23754.5|23753.1|303
1747044000000|2025-05-12 10:00:00|23760.6|23759.2|23736.6|23735.2|23765.6|23764.2|23724.1|23722.7|308
1747044300000|2025-05-12 10:05:00|23737.1|23735.7|23736.1|23734.7|23760.1|23758.7|23734.6|23733.2|229
1747044600000|2025-05-12 10:10:00|23735.2|23733.8|23740.2|23738.8|23751.7|23750.3|23725.7|23724.3|143
1747044900000|2025-05-12 10:15:00|23739.7|23738.3|23737.2|23735.8|23747.7|23746.3|23731.7|23730.3|251
1747045200000|2025-05-12 10:20:00|23737.1|23735.7|23698.6|23697.2|23739.1|23737.7|23693.6|23692.2|333
1747045500000|2025-05-12 10:25:00|23698.1|23696.7|23711.6|23710.2|23726.6|23725.2|23697.1|23695.7|186
1747045800000|2025-05-12 10:30:00|23712.2|23710.8|23728.7|23727.3|23730.7|23729.3|23700.2|23698.8|207
1747046100000|2025-05-12 10:35:00|23729.2|23727.8|23722.7|23721.3|23733.7|23732.3|23708.7|23707.3|358
1747046400000|2025-05-12 10:40:00|23722.5|23721.1|23666|23664.6|23722.5|23721.1|23664.5|23663.1|314
1747046700000|2025-05-12 10:45:00|23665.5|23664.1|23663|23661.6|23666|23664.6|23636.5|23635.1|431
1747047000000|2025-05-12 10:50:00|23664.3|23662.9|23662.3|23660.9|23675.3|23673.9|23653.8|23652.4|197
1747047300000|2025-05-12 10:55:00|23662.8|23661.4|23657.8|23656.4|23668.8|23667.4|23653.3|23651.9|136
1747047600000|2025-05-12 11:00:00|23657.5|23656.1|23657.1|23655.7|23670.1|23668.7|23627.5|23626.1|290
1747047900000|2025-05-12 11:05:00|23656.6|23655.2|23645.1|23643.7|23662.6|23661.2|23635.6|23634.2|144
1747048200000|2025-05-12 11:10:00|23644.6|23643.2|23586.1|23584.7|23644.6|23643.2|23576.1|23574.7|344
1747048500000|2025-05-12 11:15:00|23585.6|23584.2|23585.6|23584.2|23607.1|23605.7|23576.1|23574.7|213
1747048800000|2025-05-12 11:20:00|23584.6|23583.2|23593.6|23592.2|23594.1|23592.7|23565.6|23564.2|168
1747049100000|2025-05-12 11:25:00|23594.1|23592.7|23587.1|23585.7|23615.6|23614.2|23587.1|23585.7|274
1747049400000|2025-05-12 11:30:00|23585.5|23584.1|23584|23582.6|23587|23585.6|23563.5|23562.1|245
1747049700000|2025-05-12 11:35:00|23583.5|23582.1|23647|23645.6|23651.5|23650.1|23581.5|23580.1|434
1747050000000|2025-05-12 11:40:00|23647.5|23646.1|23642.1|23640.7|23649.6|23648.2|23619.6|23618.2|253
1747050300000|2025-05-12 11:45:00|23641.6|23640.2|23624.6|23623.2|23648.1|23646.7|23609.6|23608.2|347
1747050600000|2025-05-12 11:50:00|23624.1|23622.7|23613.1|23611.7|23640.6|23639.2|23601.1|23599.7|149
1747050900000|2025-05-12 11:55:00|23613.6|23612.2|23625.6|23624.2|23632.6|23631.2|23611.1|23609.7|98
1747051200000|2025-05-12 12:00:00|23626.1|23624.7|23623.1|23621.7|23652.6|23651.2|23618.1|23616.7|203
1747051500000|2025-05-12 12:05:00|23622.6|23621.2|23633.1|23631.7|23643.6|23642.2|23616.1|23614.7|160
1747051800000|2025-05-12 12:10:00|23632.9|23631.5|23668.9|23667.5|23670.4|23669|23630.4|23629|159
1747052100000|2025-05-12 12:15:00|23669.4|23668|23664.9|23663.5|23671.9|23670.5|23643.9|23642.5|138
1747052400000|2025-05-12 12:20:00|23662.9|23661.5|23664.9|23663.5|23676.9|23675.5|23656.9|23655.5|111
1747052700000|2025-05-12 12:25:00|23665.4|23664|23661.9|23660.5|23665.9|23664.5|23641.4|23640|203
1747053000000|2025-05-12 12:30:00|23664.2|23662.8|23665.2|23663.8|23673.2|23671.8|23654.2|23652.8|216
1747053300000|2025-05-12 12:35:00|23665.7|23664.3|23666.2|23664.8|23679.7|23678.3|23652.2|23650.8|173
1747053600000|2025-05-12 12:40:00|23665.4|23664|23640.4|23639|23665.4|23664|23640.4|23639|187
1747053900000|2025-05-12 12:45:00|23639.9|23638.5|23614.9|23613.5|23640.4|23639|23603.9|23602.5|175
1747054200000|2025-05-12 12:50:00|23615.7|23614.3|23620.7|23619.3|23626.2|23624.8|23608.2|23606.8|136
1747054500000|2025-05-12 12:55:00|23620.2|23618.8|23600.7|23599.3|23623.7|23622.3|23596.2|23594.8|161
1747054800000|2025-05-12 13:00:00|23599.8|23598.4|23598.8|23597.4|23615.8|23614.4|23590.8|23589.4|142
1747055100000|2025-05-12 13:05:00|23598.3|23596.9|23588.8|23587.4|23601.8|23600.4|23581.3|23579.9|120
1747055400000|2025-05-12 13:10:00|23589.8|23588.4|23583.3|23581.9|23598.8|23597.4|23581.3|23579.9|143
1747055700000|2025-05-12 13:15:00|23583.8|23582.4|23567.8|23566.4|23585.3|23583.9|23563.8|23562.4|272
1747056000000|2025-05-12 13:20:00|23567.4|23566|23553.4|23552|23579.9|23578.5|23538.9|23537.5|295
1747056300000|2025-05-12 13:25:00|23552.9|23551.5|23543.9|23542.5|23554.9|23553.5|23535.4|23534|234
1747056600000|2025-05-12 13:30:00|23545.2|23543.8|23477.7|23476.3|23557.7|23556.3|23477.2|23475.8|650
1747056900000|2025-05-12 13:35:00|23477.2|23475.8|23491.2|23489.8|23494.7|23493.3|23455.2|23453.8|673
1747057200000|2025-05-12 13:40:00|23490.4|23489|23480.9|23479.5|23496.9|23495.5|23467.9|23466.5|337
1747057500000|2025-05-12 13:45:00|23481.4|23480|23469.9|23468.5|23488.9|23487.5|23449.4|23448|368
1747057800000|2025-05-12 13:50:00|23469.7|23468.3|23485.2|23483.8|23502.7|23501.3|23457.7|23456.3|394
1747058100000|2025-05-12 13:55:00|23485.7|23484.3|23481.2|23479.8|23493.2|23491.8|23469.7|23468.3|317
1747058400000|2025-05-12 14:00:00|23483.5|23482.1|23518|23516.6|23525.5|23524.1|23463.5|23462.1|510
1747058700000|2025-05-12 14:05:00|23518.5|23517.1|23513.5|23512.1|23537.5|23536.1|23511.5|23510.1|209
1747059000000|2025-05-12 14:10:00|23513.7|23512.3|23509.7|23508.3|23527.7|23526.3|23509.2|23507.8|270
1747059300000|2025-05-12 14:15:00|23510.2|23508.8|23495.7|23494.3|23516.7|23515.3|23495.7|23494.3|280
1747059600000|2025-05-12 14:20:00|23495|23493.6|23490.5|23489.1|23508|23506.6|23454|23452.6|336
1747059900000|2025-05-12 14:25:00|23491|23489.6|23446.5|23445.1|23495.5|23494.1|23440|23438.6|349
1747060200000|2025-05-12 14:30:00|23446.8|23445.4|23387.3|23385.9|23447.8|23446.4|23355.8|23354.4|732
1747060500000|2025-05-12 14:35:00|23386.8|23385.4|23432.8|23431.4|23433.8|23432.4|23378.8|23377.4|491
1747060800000|2025-05-12 14:40:00|23433.2|23431.8|23474.7|23473.3|23474.7|23473.3|23430.7|23429.3|260
1747061100000|2025-05-12 14:45:00|23474.2|23472.8|23489.7|23488.3|23494.2|23492.8|23460.7|23459.3|204
1747061400000|2025-05-12 14:50:00|23490.2|23488.8|23529.8|23528.4|23532.3|23530.9|23483.8|23482.4|455
1747061700000|2025-05-12 14:55:00|23530.3|23528.9|23514.8|23513.4|23544.8|23543.4|23510.8|23509.4|235
1747062000000|2025-05-12 15:00:00|23515.1|23513.7|23527.6|23526.2|23530.6|23529.2|23502.1|23500.7|189
1747062300000|2025-05-12 15:05:00|23527.1|23525.7|23520.6|23519.2|23532.1|23530.7|23507.6|23506.2|156
1747062600000|2025-05-12 15:10:00|23520|23518.6|23551.5|23550.1|23565|23563.6|23519.5|23518.1|280
1747062900000|2025-05-12 15:15:00|23552|23550.6|23539.5|23538.1|23553|23551.6|23530.5|23529.1|211
1747063200000|2025-05-12 15:20:00|23537.9|23536.5|23527.9|23526.5|23543.4|23542|23517.4|23516|351
1747063500000|2025-05-12 15:25:00|23528.4|23527|23547.4|23546|23554.4|23553|23524.9|23523.5|587
1747063800000|2025-05-12 15:30:00|23548.1|23545.3|23566.1|23563.3|23571.1|23568.3|23548.1|23545.3|526
1747064100000|2025-05-12 15:35:00|23565.6|23562.8|23556.1|23553.3|23573.6|23570.8|23553.1|23550.3|187
1747064400000|2025-05-12 15:40:00|23555.6|23552.8|23545.1|23542.3|23556.1|23553.3|23537.1|23534.3|154
1747064700000|2025-05-12 15:45:00|23546.1|23543.3|23528.1|23525.3|23546.6|23543.8|23527.6|23524.8|105
1747065000000|2025-05-12 15:50:00|23528.6|23525.8|23515.1|23512.3|23531.6|23528.8|23505.1|23502.3|263
1747065300000|2025-05-12 15:55:00|23515.6|23512.8|23502.6|23499.8|23526.6|23523.8|23502.6|23499.8|70
1747065600000|2025-05-12 16:00:00|23503.1|23500.3|23521.6|23518.8|23522.6|23519.8|23500.1|23497.3|76
1747065900000|2025-05-12 16:05:00|23522.1|23519.3|23538.1|23535.3|23539.6|23536.8|23522.1|23519.3|79
1747066200000|2025-05-12 16:10:00|23539.1|23536.3|23530.6|23527.8|23541.1|23538.3|23524.1|23521.3|87
1747066500000|2025-05-12 16:15:00|23531.1|23528.3|23535.6|23532.8|23541.1|23538.3|23525.1|23522.3|54
1747066800000|2025-05-12 16:20:00|23535.1|23532.3|23553.1|23550.3|23557.1|23554.3|23529.6|23526.8|34
1747067100000|2025-05-12 16:25:00|23554.1|23551.3|23543.6|23540.8|23557.1|23554.3|23543.6|23540.8|82
1747067400000|2025-05-12 16:30:00|23544.1|23541.3|23550.6|23547.8|23551.6|23548.8|23538.1|23535.3|61
1747067700000|2025-05-12 16:35:00|23551.1|23548.3|23553.6|23550.8|23560.1|23557.3|23550.1|23547.3|35
1747068000000|2025-05-12 16:40:00|23550.1|23547.3|23560.6|23557.8|23561.1|23558.3|23548.6|23545.8|24
1747068300000|2025-05-12 16:45:00|23561.1|23558.3|23573.6|23570.8|23578.1|23575.3|23557.1|23554.3|32
1747068600000|2025-05-12 16:50:00|23574.1|23571.3|23581.6|23578.8|23582.6|23579.8|23566.6|23563.8|59
1747068900000|2025-05-12 16:55:00|23582.1|23579.3|23585.6|23582.8|23590.6|23587.8|23574.6|23571.8|78
1747069200000|2025-05-12 17:00:00|23586.1|23583.3|23593.1|23590.3|23593.1|23590.3|23586.1|23583.3|22
1747069500000|2025-05-12 17:05:00|23592.6|23589.8|23616.1|23613.3|23618.6|23615.8|23589.1|23586.3|113
1747069800000|2025-05-12 17:10:00|23616.6|23613.8|23610.6|23607.8|23617.1|23614.3|23603.1|23600.3|45
1747070100000|2025-05-12 17:15:00|23611.1|23608.3|23605.6|23602.8|23612.6|23609.8|23604.1|23601.3|13
1747070400000|2025-05-12 17:20:00|23605.1|23602.3|23594.1|23591.3|23605.6|23602.8|23589.6|23586.8|89
1747070700000|2025-05-12 17:25:00|23594.6|23591.8|23599.6|23596.8|23608.1|23605.3|23589.1|23586.3|81
1747071000000|2025-05-12 17:30:00|23600.1|23597.3|23611.6|23608.8|23616.6|23613.8|23599.6|23596.8|54
1747071300000|2025-05-12 17:35:00|23612.1|23609.3|23609.6|23606.8|23613.6|23610.8|23605.1|23602.3|28
1747071600000|2025-05-12 17:40:00|23609.1|23606.3|23601.1|23598.3|23609.1|23606.3|23599.1|23596.3|23
1747071900000|2025-05-12 17:45:00|23600.6|23597.8|23605.6|23602.8|23609.6|23606.8|23600.6|23597.8|16
1747072200000|2025-05-12 17:50:00|23607.1|23604.3|23615.1|23612.3|23616.1|23613.3|23604.6|23601.8|13
1747072500000|2025-05-12 17:55:00|23613.1|23610.3|23599.1|23596.3|23614.1|23611.3|23599.1|23596.3|11
1747072800000|2025-05-12 18:00:00|23599.6|23596.8|23619.1|23616.3|23619.6|23616.8|23597.6|23594.8|16
1747073100000|2025-05-12 18:05:00|23619.6|23616.8|23615.6|23612.8|23619.6|23616.8|23609.1|23606.3|21
1747073400000|2025-05-12 18:10:00|23616.1|23613.3|23606.6|23603.8|23616.6|23613.8|23601.6|23598.8|10
1747073700000|2025-05-12 18:15:00|23606.1|23603.3|23616.6|23613.8|23617.1|23614.3|23604.6|23601.8|19
1747074000000|2025-05-12 18:20:00|23616.1|23613.3|23614.1|23611.3|23617.1|23614.3|23610.1|23607.3|18
1747074300000|2025-05-12 18:25:00|23613.6|23610.8|23617.1|23614.3|23620.6|23617.8|23609.1|23606.3|34
1747074600000|2025-05-12 18:30:00|23617.6|23614.8|23623.1|23620.3|23626.6|23623.8|23617.6|23614.8|45
1747074900000|2025-05-12 18:35:00|23623.6|23620.8|23627.6|23624.8|23631.6|23628.8|23619.6|23616.8|19
1747075200000|2025-05-12 18:40:00|23628.1|23625.3|23621.1|23618.3|23633.6|23630.8|23620.6|23617.8|36
1747075500000|2025-05-12 18:45:00|23621.6|23618.8|23617.6|23614.8|23628.1|23625.3|23617.1|23614.3|43
1747075800000|2025-05-12 18:50:00|23617.1|23614.3|23606.6|23603.8|23617.6|23614.8|23601.6|23598.8|65
1747076100000|2025-05-12 18:55:00|23607.1|23604.3|23606.6|23603.8|23616.1|23613.3|23602.6|23599.8|23
1747076400000|2025-05-12 19:00:00|23607.1|23604.3|23620.1|23617.3|23621.6|23618.8|23595.1|23592.3|46
1747076700000|2025-05-12 19:05:00|23621.1|23618.3|23622.1|23619.3|23624.6|23621.8|23613.6|23610.8|28
1747077000000|2025-05-12 19:10:00|23621.6|23618.8|23612.6|23609.8|23621.6|23618.8|23609.1|23606.3|56
1747077300000|2025-05-12 19:15:00|23612.1|23609.3|23619.6|23616.8|23622.1|23619.3|23607.1|23604.3|17
1747077600000|2025-05-12 19:20:00|23620.1|23617.3|23616.6|23613.8|23624.6|23621.8|23615.6|23612.8|24
1747077900000|2025-05-12 19:25:00|23616.1|23613.3|23614.1|23611.3|23617.1|23614.3|23606.1|23603.3|31
1747078200000|2025-05-12 19:30:00|23612.1|23609.3|23615.6|23612.8|23617.1|23614.3|23606.1|23603.3|54
1747078500000|2025-05-12 19:35:00|23615.1|23612.3|23611.6|23608.8|23616.6|23613.8|23606.6|23603.8|30
1747078800000|2025-05-12 19:40:00|23611.1|23608.3|23610.6|23607.8|23617.1|23614.3|23606.6|23603.8|70
1747079100000|2025-05-12 19:45:00|23611.1|23608.3|23624.1|23621.3|23625.1|23622.3|23603.6|23600.8|94
1747079400000|2025-05-12 19:50:00|23624.6|23621.8|23633.6|23630.8|23637.1|23634.3|23621.1|23618.3|111
1747079700000|2025-05-12 19:55:00|23633.1|23630.3|23650.6|23647.8|23655.1|23652.3|23625.6|23622.8|172
1747080000000|2025-05-12 20:00:00|23650.3|23643.3|23662.4|23655.4|23687.5|23680.5|23649.5|23642.5|18
1747080300000|2025-05-12 20:05:00|23663.2|23656.2|23655.1|23648.1|23670.5|23663.5|23654.3|23647.3|0
1747080600000|2025-05-12 20:10:00|23655.9|23648.9|23648.7|23641.7|23656.7|23649.7|23647|23640|0
1747080900000|2025-05-12 20:15:00|23647.8|23640.8|23654.3|23647.3|23658.4|23651.4|23647.8|23640.8|0
1747081200000|2025-05-12 20:20:00|23655.1|23648.1|23656.7|23649.7|23658.4|23651.4|23651.1|23644.1|0
1747081500000|2025-05-12 20:25:00|23655.9|23648.9|23658.4|23651.4|23660|23653|23654.3|23647.3|0
1747081800000|2025-05-12 20:30:00|23659.2|23652.2|23660|23653|23663.2|23656.2|23657.6|23650.6|0
1747082100000|2025-05-12 20:35:00|23660.8|23653.8|23664|23657|23664.8|23657.8|23659.2|23652.2|0
1747082400000|2025-05-12 20:40:00|23663.2|23656.2|23660|23653|23664|23657|23658.4|23651.4|0
1747082700000|2025-05-12 20:45:00|23659.2|23652.2|23655.9|23648.9|23661.6|23654.6|23655.1|23648.1|0
1747083000000|2025-05-12 20:50:00|23656.7|23649.7|23659.2|23652.2|23660.8|23653.8|23655.9|23648.9|0
1747083300000|2025-05-12 20:55:00|23660|23653|23661.2|23654.2|23664|23657|23657.6|23650.6|0
1747083600000|2025-05-12 21:00:00|23661|23654|23657.6|23650.6|23661.4|23654.4|23657.6|23650.6|0
1747083900000|2025-05-12 21:05:00|23657.4|23650.4|23657.7|23650.7|23658.3|23651.3|23656.7|23649.7|0
1747084200000|2025-05-12 21:10:00|23657.9|23650.9|23658|23651|23659.1|23652.1|23657.6|23650.6|0
1747084500000|2025-05-12 21:15:00|23657.9|23650.9|23658.6|23651.6|23659.5|23652.5|23657.7|23650.7|0
1747084800000|2025-05-12 21:20:00|23659.5|23652.5|23660|23653|23660.6|23653.6|23658.6|23651.6|0
1747085100000|2025-05-12 21:25:00|23660.1|23653.1|23660.6|23653.6|23660.6|23653.6|23659.8|23652.8|0
1747085400000|2025-05-12 21:30:00|23660.9|23653.9|23661|23654|23661.5|23654.5|23660.9|23653.9|0
1747085700000|2025-05-12 21:35:00|23661.7|23654.7|23661.6|23654.6|23661.9|23654.9|23661|23654|0
1747086000000|2025-05-12 21:40:00|23661.3|23654.3|23662.4|23655.4|23662.4|23655.4|23661.3|23654.3|0
1747086300000|2025-05-12 21:45:00|23663|23656|23662.9|23655.9|23663.2|23656.2|23662.8|23655.8|0
1747086600000|2025-05-12 21:50:00|23663.1|23656.1|23663.4|23656.4|23663.7|23656.7|23662.9|23655.9|0
1747086900000|2025-05-12 21:55:00|23663.3|23656.3|23664|23657|23664.4|23657.4|23663.2|23656.2|0
1747087200000|2025-05-12 22:00:00|23664.1|23657.1|23659.9|23652.9|23664.3|23657.3|23642.1|23635.1|0
1747087500000|2025-05-12 22:05:00|23659.5|23652.5|23650.2|23643.2|23665.1|23658.1|23649.8|23642.8|0
1747087800000|2025-05-12 22:10:00|23650.6|23643.6|23646.5|23639.5|23651.4|23644.4|23645.3|23638.3|0
1747088100000|2025-05-12 22:15:00|23646.9|23639.9|23646.5|23639.5|23651.4|23644.4|23642.5|23635.5|0
1747088400000|2025-05-12 22:20:00|23646.9|23639.9|23649.8|23642.8|23652.2|23645.2|23646.1|23639.1|0
1747088700000|2025-05-12 22:25:00|23649|23642|23646.5|23639.5|23650.2|23643.2|23646.1|23639.1|0
1747089000000|2025-05-12 22:30:00|23645.7|23638.7|23640.4|23633.4|23645.7|23638.7|23636|23629|0
1747089300000|2025-05-12 22:35:00|23640.1|23633.1|23635.2|23628.2|23641.2|23634.2|23634.4|23627.4|0
1747089600000|2025-05-12 22:40:00|23635.6|23628.6|23636|23629|23641.2|23634.2|23634.4|23627.4|0
1747089900000|2025-05-12 22:45:00|23637.6|23630.6|23637.6|23630.6|23638.4|23631.4|23636|23629|0
1747090200000|2025-05-12 22:50:00|23637.2|23630.2|23638|23631|23639.2|23632.2|23633.6|23626.6|0
1747090500000|2025-05-12 22:55:00|23637.6|23630.6|23636.4|23629.4|23639.2|23632.2|23633.6|23626.6|0
1747090800000|2025-05-12 23:00:00|23636.8|23629.8|23649.3|23642.3|23649.3|23642.3|23636.8|23629.8|0
1747091100000|2025-05-12 23:05:00|23649|23642|23653.8|23646.8|23654.6|23647.6|23647.3|23640.3|0
1747091400000|2025-05-12 23:10:00|23654.2|23647.2|23653|23646|23654.2|23647.2|23649.8|23642.8|0
1747091700000|2025-05-12 23:15:00|23653.8|23646.8|23659.5|23652.5|23660.3|23653.3|23653|23646|0
1747092000000|2025-05-12 23:20:00|23659.9|23652.9|23659.9|23652.9|23661.5|23654.5|23658.7|23651.7|0
1747092300000|2025-05-12 23:25:00|23659.5|23652.5|23661.9|23654.9|23667.6|23660.6|23659.5|23652.5|0
1747092600000|2025-05-12 23:30:00|23661.5|23654.5|23653.8|23646.8|23663.1|23656.1|23653.4|23646.4|0
1747092900000|2025-05-12 23:35:00|23653.4|23646.4|23640.9|23633.9|23653.4|23646.4|23640.1|23633.1|0
1747093200000|2025-05-12 23:40:00|23640.4|23633.4|23641.2|23634.2|23642.5|23635.5|23639.2|23632.2|0
1747093500000|2025-05-12 23:45:00|23641.7|23634.7|23639.2|23632.2|23642.5|23635.5|23638|23631|0
1747093800000|2025-05-12 23:50:00|23638.8|23631.8|23635.6|23628.6|23638.8|23631.8|23633.6|23626.6|0
1747094100000|2025-05-12 23:55:00|23635.2|23628.2|23619.5|23612.5|23635.6|23628.6|23619.5|23612.5|0
1747094400000|2025-05-13 00:00:00|23618.7|23611.7|23609.8|23602.8|23619.7|23612.7|23609.8|23602.8|0
1747094700000|2025-05-13 00:05:00|23610.2|23603.2|23602.1|23595.1|23612.6|23605.6|23601.7|23594.7|0
1747095000000|2025-05-13 00:10:00|23602.5|23595.5|23608.1|23601.1|23610.6|23603.6|23599.3|23592.3|0
1747095300000|2025-05-13 00:15:00|23608.5|23601.5|23612.7|23607.7|23615.7|23610.7|23588.2|23583.2|65
1747095600000|2025-05-13 00:20:00|23613.2|23608.2|23604.2|23599.2|23621.2|23616.2|23602.7|23597.7|5
1747095900000|2025-05-13 00:25:00|23604.7|23599.7|23603.2|23598.2|23610.7|23605.7|23597.7|23592.7|16
1747096200000|2025-05-13 00:30:00|23602.7|23597.7|23602.2|23597.2|23604.2|23599.2|23582.2|23577.2|37
1747096500000|2025-05-13 00:35:00|23601.7|23596.7|23593.7|23588.7|23605.7|23600.7|23590.2|23585.2|13
1747096800000|2025-05-13 00:40:00|23593.2|23588.2|23599.7|23594.7|23600.2|23595.2|23588.7|23583.7|5
1747097100000|2025-05-13 00:45:00|23599.2|23594.2|23602.2|23597.2|23604.7|23599.7|23591.7|23586.7|5
1747097400000|2025-05-13 00:50:00|23601.7|23596.7|23587.7|23582.7|23604.7|23599.7|23587.2|23582.2|1
1747097700000|2025-05-13 00:55:00|23587.2|23582.2|23587.2|23582.2|23590.7|23585.7|23584.7|23579.7|2
1747098000000|2025-05-13 01:00:00|23586.7|23581.7|23589.2|23584.2|23600.7|23595.7|23583.2|23578.2|19
1747098300000|2025-05-13 01:05:00|23588.7|23583.7|23588.2|23583.2|23590.2|23585.2|23578.2|23573.2|7
1747098600000|2025-05-13 01:10:00|23587.7|23582.7|23585.7|23580.7|23593.2|23588.2|23585.2|23580.2|3
1747098900000|2025-05-13 01:15:00|23586.2|23581.2|23594.2|23589.2|23599.2|23594.2|23584.7|23579.7|7
1747099200000|2025-05-13 01:20:00|23594.7|23589.7|23598.7|23593.7|23601.2|23596.2|23585.2|23580.2|6
1747099500000|2025-05-13 01:25:00|23599.2|23594.2|23600.2|23595.2|23601.7|23596.7|23593.2|23588.2|7
1747099800000|2025-05-13 01:30:00|23593.7|23588.7|23603.2|23598.2|23607.7|23602.7|23587.7|23582.7|30
1747100100000|2025-05-13 01:35:00|23602.7|23597.7|23583.2|23578.2|23602.7|23597.7|23582.2|23577.2|13
1747100400000|2025-05-13 01:40:00|23582.7|23577.7|23588.2|23583.2|23594.2|23589.2|23579.2|23574.2|29
1747100700000|2025-05-13 01:45:00|23585.7|23580.7|23595.7|23590.7|23598.2|23593.2|23584.7|23579.7|13
1747101000000|2025-05-13 01:50:00|23596.2|23591.2|23599.2|23594.2|23599.2|23594.2|23589.2|23584.2|17
1747101300000|2025-05-13 01:55:00|23599.7|23594.7|23603.7|23598.7|23605.2|23600.2|23595.7|23590.7|10
1747101600000|2025-05-13 02:00:00|23603.2|23598.2|23617.7|23612.7|23619.7|23614.7|23601.2|23596.2|14
1747101900000|2025-05-13 02:05:00|23617.2|23612.2|23607.7|23602.7|23617.2|23612.2|23605.2|23600.2|7
1747102200000|2025-05-13 02:10:00|23607.2|23602.2|23605.7|23600.7|23608.2|23603.2|23603.2|23598.2|8
1747102500000|2025-05-13 02:15:00|23605.2|23600.2|23599.7|23594.7|23607.2|23602.2|23595.2|23590.2|12
1747102800000|2025-05-13 02:20:00|23599.2|23594.2|23581.2|23576.2|23599.2|23594.2|23577.7|23572.7|11
1747103100000|2025-05-13 02:25:00|23580.7|23575.7|23575.7|23570.7|23581.2|23576.2|23571.2|23566.2|10
1747103400000|2025-05-13 02:30:00|23576.2|23571.2|23569.2|23564.2|23576.7|23571.7|23567.7|23562.7|6
1747103700000|2025-05-13 02:35:00|23569.7|23564.7|23572.7|23567.7|23576.7|23571.7|23569.7|23564.7|13
1747104000000|2025-05-13 02:40:00|23572.2|23567.2|23562.7|23557.7|23572.2|23567.2|23562.7|23557.7|42
1747104300000|2025-05-13 02:45:00|23562.2|23557.2|23539.7|23534.7|23562.2|23557.2|23539.7|23534.7|49
1747104600000|2025-05-13 02:50:00|23536.2|23531.2|23538.7|23533.7|23540.2|23535.2|23528.7|23523.7|42
1747104900000|2025-05-13 02:55:00|23538.2|23533.2|23546.2|23541.2|23547.2|23542.2|23538.2|23533.2|14
1747105200000|2025-05-13 03:00:00|23547.2|23542.2|23540.2|23535.2|23550.2|23545.2|23533.2|23528.2|35
1747105500000|2025-05-13 03:05:00|23539.7|23534.7|23546.2|23541.2|23547.7|23542.7|23530.7|23525.7|32
1747105800000|2025-05-13 03:10:00|23546.7|23541.7|23541.7|23536.7|23550.2|23545.2|23540.7|23535.7|5
1747106100000|2025-05-13 03:15:00|23541.2|23536.2|23547.7|23542.7|23548.2|23543.2|23541.2|23536.2|2
1747106400000|2025-05-13 03:20:00|23547.2|23542.2|23543.7|23538.7|23554.2|23549.2|23538.2|23533.2|18
1747106700000|2025-05-13 03:25:00|23543.2|23538.2|23538.7|23533.7|23554.2|23549.2|23537.7|23532.7|33
1747107000000|2025-05-13 03:30:00|23539.2|23534.2|23544.7|23539.7|23547.7|23542.7|23538.7|23533.7|8
1747107300000|2025-05-13 03:35:00|23546.7|23541.7|23549.2|23544.2|23549.2|23544.2|23535.2|23530.2|25
1747107600000|2025-05-13 03:40:00|23549.7|23544.7|23555.2|23550.2|23555.2|23550.2|23548.2|23543.2|4
1747107900000|2025-05-13 03:45:00|23554.7|23549.7|23553.7|23548.7|23559.2|23554.2|23551.2|23546.2|1
1747108200000|2025-05-13 03:50:00|23553.2|23548.2|23553.7|23548.7|23556.2|23551.2|23549.7|23544.7|6
1747108500000|2025-05-13 03:55:00|23553.2|23548.2|23543.2|23538.2|23554.2|23549.2|23541.7|23536.7|7
1747108800000|2025-05-13 04:00:00|23543.7|23538.7|23543.2|23538.2|23551.7|23546.7|23537.2|23532.2|29
1747109100000|2025-05-13 04:05:00|23542.7|23537.7|23551.7|23546.7|23553.7|23548.7|23538.2|23533.2|3
1747109400000|2025-05-13 04:10:00|23550.2|23545.2|23548.2|23543.2|23553.7|23548.7|23546.2|23541.2|3
1747109700000|2025-05-13 04:15:00|23547.7|23542.7|23553.2|23548.2|23554.2|23549.2|23542.2|23537.2|18
1747110000000|2025-05-13 04:20:00|23551.7|23546.7|23551.2|23546.2|23558.2|23553.2|23549.7|23544.7|27
1747110300000|2025-05-13 04:25:00|23550.2|23545.2|23540.7|23535.7|23551.2|23546.2|23531.2|23526.2|45
1747110600000|2025-05-13 04:30:00|23540.2|23535.2|23530.2|23525.2|23549.2|23544.2|23528.7|23523.7|34
1747110900000|2025-05-13 04:35:00|23528.7|23523.7|23516.2|23511.2|23532.2|23527.2|23510.2|23505.2|47
1747111200000|2025-05-13 04:40:00|23516.7|23511.7|23518.2|23513.2|23519.7|23514.7|23488.7|23483.7|85
1747111500000|2025-05-13 04:45:00|23519.2|23514.2|23518.2|23513.2|23529.7|23524.7|23511.7|23506.7|52
1747111800000|2025-05-13 04:50:00|23518.7|23513.7|23517.7|23512.7|23523.2|23518.2|23512.2|23507.2|28
1747112100000|2025-05-13 04:55:00|23516.7|23511.7|23528.7|23523.7|23529.7|23524.7|23515.7|23510.7|51
1747112400000|2025-05-13 05:00:00|23529.2|23524.2|23536.2|23531.2|23542.2|23537.2|23525.2|23520.2|49
1747112700000|2025-05-13 05:05:00|23542.2|23537.2|23535.7|23530.7|23549.2|23544.2|23532.7|23527.7|50
1747113000000|2025-05-13 05:10:00|23536.2|23531.2|23534.7|23529.7|23548.2|23543.2|23533.7|23528.7|42
1747113300000|2025-05-13 05:15:00|23533.2|23528.2|23536.7|23531.7|23541.7|23536.7|23524.2|23519.2|104
1747113600000|2025-05-13 05:20:00|23537.2|23532.2|23540.2|23535.2|23547.7|23542.7|23533.7|23528.7|50
1747113900000|2025-05-13 05:25:00|23540.7|23535.7|23557.7|23552.7|23558.7|23553.7|23529.7|23524.7|176
1747114200000|2025-05-13 05:30:00|23557.2|23552.2|23559.2|23554.2|23570.7|23565.7|23555.7|23550.7|83
1747114500000|2025-05-13 05:35:00|23558.2|23553.2|23562.2|23557.2|23566.7|23561.7|23552.7|23547.7|121
1747114800000|2025-05-13 05:40:00|23562.7|23557.7|23563.2|23558.2|23570.7|23565.7|23557.2|23552.2|42
1747115100000|2025-05-13 05:45:00|23562.7|23557.7|23568.7|23563.7|23568.7|23563.7|23557.2|23552.2|40
1747115400000|2025-05-13 05:50:00|23566.2|23561.2|23570.2|23565.2|23581.2|23576.2|23563.7|23558.7|29
1747115700000|2025-05-13 05:55:00|23571.7|23566.7|23571.7|23566.7|23575.7|23570.7|23566.2|23561.2|33
1747116000000|2025-05-13 06:00:00|23570.6|23567.8|23597.6|23594.8|23602.1|23599.3|23569.6|23566.8|215
1747116300000|2025-05-13 06:05:00|23598.1|23595.3|23607.1|23604.3|23607.6|23604.8|23590.6|23587.8|106
1747116600000|2025-05-13 06:10:00|23607.6|23604.8|23619.1|23616.3|23622.1|23619.3|23600.1|23597.3|158
1747116900000|2025-05-13 06:15:00|23619.6|23616.8|23628.1|23625.3|23631.6|23628.8|23614.1|23611.3|68
1747117200000|2025-05-13 06:20:00|23627.6|23624.8|23617.1|23614.3|23627.6|23624.8|23608.6|23605.8|67
1747117500000|2025-05-13 06:25:00|23616.6|23613.8|23616.1|23613.3|23627.1|23624.3|23612.6|23609.8|112
1747117800000|2025-05-13 06:30:00|23616.6|23613.8|23619.6|23616.8|23631.1|23628.3|23613.1|23610.3|144
1747118100000|2025-05-13 06:35:00|23620.1|23617.3|23629.1|23626.3|23634.1|23631.3|23619.1|23616.3|127
1747118400000|2025-05-13 06:40:00|23628.6|23625.8|23640.1|23637.3|23648.6|23645.8|23628.1|23625.3|104
1747118700000|2025-05-13 06:45:00|23640.6|23637.8|23623.6|23620.8|23643.6|23640.8|23622.1|23619.3|128
1747119000000|2025-05-13 06:50:00|23622.6|23619.8|23619.6|23616.8|23624.6|23621.8|23608.6|23605.8|133
1747119300000|2025-05-13 06:55:00|23619.1|23616.3|23610.1|23607.3|23621.6|23618.8|23610.1|23607.3|136
1747119600000|2025-05-13 07:00:00|23609.4|23608|23579.9|23578.5|23630.4|23629|23556.4|23555|750
1747119900000|2025-05-13 07:05:00|23580.4|23579|23593.4|23592|23598.4|23597|23561.4|23560|281
1747120200000|2025-05-13 07:10:00|23592.9|23591.5|23597.4|23596|23612.9|23611.5|23588.4|23587|279
1747120500000|2025-05-13 07:15:00|23596.9|23595.5|23619.9|23618.5|23626.9|23625.5|23579.4|23578|237
1747120800000|2025-05-13 07:20:00|23620|23618.6|23572.5|23571.1|23621.5|23620.1|23564|23562.6|264
1747121100000|2025-05-13 07:25:00|23572|23570.6|23582.5|23581.1|23595.5|23594.1|23563.5|23562.1|266
1747121400000|2025-05-13 07:30:00|23583.5|23582.1|23610.5|23609.1|23614.5|23613.1|23575|23573.6|288
1747121700000|2025-05-13 07:35:00|23610|23608.6|23618|23616.6|23625.5|23624.1|23596.5|23595.1|302
1747122000000|2025-05-13 07:40:00|23617.5|23616.1|23610.9|23609.5|23617.5|23616.1|23596.9|23595.5|169
1747122300000|2025-05-13 07:45:00|23611.4|23610|23588.9|23587.5|23612.4|23611|23584.4|23583|150
1747122600000|2025-05-13 07:50:00|23588.8|23587.4|23574.3|23572.9|23589.3|23587.9|23570.3|23568.9|165
1747122900000|2025-05-13 07:55:00|23574.8|23573.4|23569.3|23567.9|23582.8|23581.4|23567.3|23565.9|138
1747123200000|2025-05-13 08:00:00|23569.8|23568.4|23588.3|23586.9|23605.3|23603.9|23569.8|23568.4|186
1747123500000|2025-05-13 08:05:00|23587.8|23586.4|23554.8|23553.4|23596.3|23594.9|23548.8|23547.4|233
1747123800000|2025-05-13 08:10:00|23554.5|23553.1|23557.5|23556.1|23559.5|23558.1|23540.5|23539.1|261
1747124100000|2025-05-13 08:15:00|23557|23555.6|23582|23580.6|23583|23581.6|23557|23555.6|119
1747124400000|2025-05-13 08:20:00|23580.8|23579.4|23597.3|23595.9|23597.3|23595.9|23570.3|23568.9|186
1747124700000|2025-05-13 08:25:00|23596.8|23595.4|23568.8|23567.4|23597.3|23595.9|23568.3|23566.9|195
1747125000000|2025-05-13 08:30:00|23568.4|23567|23582.4|23581|23585.4|23584|23563.9|23562.5|144
1747125300000|2025-05-13 08:35:00|23582.9|23581.5|23582.4|23581|23595.4|23594|23580.4|23579|88
1747125600000|2025-05-13 08:40:00|23582.2|23580.8|23575.7|23574.3|23584.7|23583.3|23566.2|23564.8|83
1747125900000|2025-05-13 08:45:00|23574.7|23573.3|23557.2|23555.8|23579.2|23577.8|23553.2|23551.8|117
1747126200000|2025-05-13 08:50:00|23558.8|23557.4|23565.8|23564.4|23566.8|23565.4|23553.8|23552.4|73
1747126500000|2025-05-13 08:55:00|23566.3|23564.9|23560.3|23558.9|23569.3|23567.9|23557.3|23555.9|82
1747126800000|2025-05-13 09:00:00|23558.5|23557.1|23571|23569.6|23580.5|23579.1|23556.5|23555.1|163
1747127100000|2025-05-13 09:05:00|23571.5|23570.1|23582.5|23581.1|23583.5|23582.1|23567.5|23566.1|116
1747127400000|2025-05-13 09:10:00|23583|23581.6|23570|23568.6|23587|23585.6|23565|23563.6|87
1747127700000|2025-05-13 09:15:00|23570.5|23569.1|23564.5|23563.1|23571|23569.6|23550|23548.6|89
1747128000000|2025-05-13 09:20:00|23565.3|23563.9|23576.3|23574.9|23576.8|23575.4|23560.8|23559.4|103
1747128300000|2025-05-13 09:25:00|23576.8|23575.4|23570.3|23568.9|23583.3|23581.9|23570.3|23568.9|87
1747128600000|2025-05-13 09:30:00|23568.4|23567|23566.4|23565|23571.9|23570.5|23557.9|23556.5|77
1747128900000|2025-05-13 09:35:00|23566.9|23565.5|23561.4|23560|23571.9|23570.5|23557.9|23556.5|86
1747129200000|2025-05-13 09:40:00|23562.2|23560.8|23561.2|23559.8|23566.7|23565.3|23554.7|23553.3|129
1747129500000|2025-05-13 09:45:00|23561.7|23560.3|23568.7|23567.3|23571.7|23570.3|23552.2|23550.8|245
1747129800000|2025-05-13 09:50:00|23566.9|23565.5|23569.4|23568|23570.4|23569|23556.9|23555.5|73
1747130100000|2025-05-13 09:55:00|23569.9|23568.5|23589.4|23588|23589.9|23588.5|23568.9|23567.5|190
1747130400000|2025-05-13 10:00:00|23590|23588.6|23579.5|23578.1|23596|23594.6|23578|23576.6|156
1747130700000|2025-05-13 10:05:00|23579|23577.6|23586|23584.6|23589.5|23588.1|23572|23570.6|134
1747131000000|2025-05-13 10:10:00|23586.3|23584.9|23601.3|23599.9|23602.3|23600.9|23585.3|23583.9|87
1747131300000|2025-05-13 10:15:00|23600.8|23599.4|23592.3|23590.9|23602.3|23600.9|23589.3|23587.9|63
1747131600000|2025-05-13 10:20:00|23592.8|23591.4|23603.8|23602.4|23607.8|23606.4|23592.8|23591.4|175
1747131900000|2025-05-13 10:25:00|23603.3|23601.9|23600.3|23598.9|23605.3|23603.9|23587.8|23586.4|74
1747132200000|2025-05-13 10:30:00|23600.4|23599|23598.4|23597|23612.9|23611.5|23596.9|23595.5|79
1747132500000|2025-05-13 10:35:00|23598.9|23597.5|23587.9|23586.5|23605.9|23604.5|23586.4|23585|194
1747132800000|2025-05-13 10:40:00|23587.6|23586.2|23588.1|23586.7|23596.1|23594.7|23583.1|23581.7|141
1747133100000|2025-05-13 10:45:00|23590.1|23588.7|23581.6|23580.2|23594.6|23593.2|23581.1|23579.7|124
1747133400000|2025-05-13 10:50:00|23582.1|23580.7|23570.6|23569.2|23582.1|23580.7|23564.6|23563.2|79
1747133700000|2025-05-13 10:55:00|23570.1|23568.7|23574.6|23573.2|23576.6|23575.2|23566.1|23564.7|64
1747134000000|2025-05-13 11:00:00|23577.1|23575.7|23594.1|23592.7|23598.1|23596.7|23575.6|23574.2|125
1747134300000|2025-05-13 11:05:00|23594.6|23593.2|23593.6|23592.2|23596.6|23595.2|23583.1|23581.7|59
1747134600000|2025-05-13 11:10:00|23592.6|23591.2|23593.1|23591.7|23595.6|23594.2|23585.1|23583.7|40
1747134900000|2025-05-13 11:15:00|23592.6|23591.2|23605.6|23604.2|23607.6|23606.2|23586.6|23585.2|85
1747135200000|2025-05-13 11:20:00|23606.1|23604.7|23603.1|23601.7|23613.1|23611.7|23599.1|23597.7|90
1747135500000|2025-05-13 11:25:00|23601.1|23599.7|23594.1|23592.7|23608.1|23606.7|23590.1|23588.7|99
1747135800000|2025-05-13 11:30:00|23595.9|23594.5|23596.4|23595|23610.9|23609.5|23595.4|23594|84
1747136100000|2025-05-13 11:35:00|23596.9|23595.5|23594.4|23593|23600.4|23599|23589.9|23588.5|50
1747136400000|2025-05-13 11:40:00|23594|23592.6|23589|23587.6|23598|23596.6|23585.5|23584.1|59
1747136700000|2025-05-13 11:45:00|23589.5|23588.1|23580.5|23579.1|23594.5|23593.1|23580.5|23579.1|60
1747137000000|2025-05-13 11:50:00|23581|23579.6|23576|23574.6|23581|23579.6|23568.5|23567.1|103
1747137300000|2025-05-13 11:55:00|23576.5|23575.1|23579|23577.6|23588.5|23587.1|23576|23574.6|86
1747137600000|2025-05-13 12:00:00|23579.7|23578.3|23562.2|23560.8|23580.2|23578.8|23560.7|23559.3|139
1747137900000|2025-05-13 12:05:00|23562.7|23561.3|23575.7|23574.3|23578.7|23577.3|23552.7|23551.3|133
1747138200000|2025-05-13 12:10:00|23576.4|23575|23575.9|23574.5|23589.4|23588|23574.4|23573|100
1747138500000|2025-05-13 12:15:00|23576.4|23575|23570.9|23569.5|23576.9|23575.5|23566.4|23565|131
1747138800000|2025-05-13 12:20:00|23571.4|23570|23576.4|23575|23584.9|23583.5|23570.9|23569.5|106
1747139100000|2025-05-13 12:25:00|23576.9|23575.5|23586.9|23585.5|23591.9|23590.5|23576.4|23575|188
1747139400000|2025-05-13 12:30:00|23586.2|23584.8|23615.7|23614.3|23627.2|23625.8|23586.2|23584.8|290
1747139700000|2025-05-13 12:35:00|23616.2|23614.8|23608.7|23607.3|23628.2|23626.8|23606.2|23604.8|138
1747140000000|2025-05-13 12:40:00|23609.4|23608|23602.9|23601.5|23611.4|23610|23594.9|23593.5|113
1747140300000|2025-05-13 12:45:00|23603.4|23602|23610.9|23609.5|23611.4|23610|23587.4|23586|326
1747140600000|2025-05-13 12:50:00|23612.5|23611.1|23604.5|23603.1|23614.5|23613.1|23594.5|23593.1|77
1747140900000|2025-05-13 12:55:00|23604|23602.6|23591.5|23590.1|23605.5|23604.1|23580.5|23579.1|206
1747141200000|2025-05-13 13:00:00|23590.4|23589|23592.4|23591|23608.4|23607|23580.9|23579.5|122
1747141500000|2025-05-13 13:05:00|23591.9|23590.5|23604.9|23603.5|23612.4|23611|23591.9|23590.5|148
1747141800000|2025-05-13 13:10:00|23604.4|23603|23605.4|23604|23618.4|23617|23603.4|23602|69
1747142100000|2025-05-13 13:15:00|23602.9|23601.5|23613.4|23612|23614.9|23613.5|23601.4|23600|74
1747142400000|2025-05-13 13:20:00|23612.4|23611|23610.9|23609.5|23624.4|23623|23604.9|23603.5|129
1747142700000|2025-05-13 13:25:00|23604.9|23603.5|23602.4|23601|23608.4|23607|23597.9|23596.5|111
1747143000000|2025-05-13 13:30:00|23602.6|23601.2|23593.6|23592.2|23604.6|23603.2|23582.6|23581.2|206
1747143300000|2025-05-13 13:35:00|23594.1|23592.7|23599.6|23598.2|23604.1|23602.7|23587.6|23586.2|131
1747143600000|2025-05-13 13:40:00|23599.4|23598|23600.9|23599.5|23619.9|23618.5|23596.4|23595|227
1747143900000|2025-05-13 13:45:00|23601.9|23600.5|23580.9|23579.5|23609.9|23608.5|23573.4|23572|270
1747144200000|2025-05-13 13:50:00|23580.5|23579.1|23586|23584.6|23591.5|23590.1|23566.5|23565.1|271
1747144500000|2025-05-13 13:55:00|23586.5|23585.1|23609|23607.6|23614.5|23613.1|23584|23582.6|191
1747144800000|2025-05-13 14:00:00|23609.2|23607.8|23613.2|23611.8|23631.7|23630.3|23609.2|23607.8|247
1747145100000|2025-05-13 14:05:00|23613.7|23612.3|23611.2|23609.8|23615.2|23613.8|23605.7|23604.3|106
1747145400000|2025-05-13 14:10:00|23611.6|23610.2|23631.6|23630.2|23632.1|23630.7|23605.1|23603.7|141
1747145700000|2025-05-13 14:15:00|23632.1|23630.7|23626.6|23625.2|23655.1|23653.7|23624.6|23623.2|412
1747146000000|2025-05-13 14:20:00|23627.1|23625.7|23609.6|23608.2|23627.1|23625.7|23606.1|23604.7|119
1747146300000|2025-05-13 14:25:00|23610.1|23608.7|23597.6|23596.2|23617.6|23616.2|23593.1|23591.7|176
1747146600000|2025-05-13 14:30:00|23597.7|23596.3|23605.2|23603.8|23608.2|23606.8|23590.7|23589.3|144
1747146900000|2025-05-13 14:35:00|23605.7|23604.3|23605.7|23604.3|23611.7|23610.3|23600.2|23598.8|385
1747147200000|2025-05-13 14:40:00|23603.9|23602.5|23599.4|23598|23605.4|23604|23592.4|23591|202
1747147500000|2025-05-13 14:45:00|23599.9|23598.5|23593.4|23592|23613.9|23612.5|23589.4|23588|156
1747147800000|2025-05-13 14:50:00|23593.9|23592.5|23619.4|23618|23624.4|23623|23590.9|23589.5|143
1747148100000|2025-05-13 14:55:00|23619.9|23618.5|23627.4|23626|23629.9|23628.5|23616.4|23615|168
1747148400000|2025-05-13 15:00:00|23626.7|23625.3|23621.7|23620.3|23633.2|23631.8|23618.2|23616.8|149
1747148700000|2025-05-13 15:05:00|23621.2|23619.8|23617.7|23616.3|23622.2|23620.8|23609.2|23607.8|154
1747149000000|2025-05-13 15:10:00|23618.8|23617.4|23605.8|23604.4|23622.8|23621.4|23604.8|23603.4|172
1747149300000|2025-05-13 15:15:00|23606.3|23604.9|23613.3|23611.9|23615.3|23613.9|23604.8|23603.4|142
1747149600000|2025-05-13 15:20:00|23612.6|23611.2|23616.6|23615.2|23619.1|23617.7|23612.1|23610.7|125
1747149900000|2025-05-13 15:25:00|23616.1|23614.7|23620.6|23619.2|23630.6|23629.2|23615.1|23613.7|461
1747150200000|2025-05-13 15:30:00|23622.6|23621.2|23638.3|23635.5|23643.3|23640.5|23621.8|23619|603
1747150500000|2025-05-13 15:35:00|23639.3|23636.5|23644.3|23641.5|23657.8|23655|23637.3|23634.5|419
1747150800000|2025-05-13 15:40:00|23644.8|23642|23630.8|23628|23646.8|23644|23628.8|23626|105
1747151100000|2025-05-13 15:45:00|23631.3|23628.5|23625.8|23623|23643.8|23641|23625.8|23623|116
1747151400000|2025-05-13 15:50:00|23624.8|23622|23612.3|23609.5|23625.3|23622.5|23611.3|23608.5|99
1747151700000|2025-05-13 15:55:00|23612.8|23610|23609.8|23607|23616.3|23613.5|23607.8|23605|115
1747152000000|2025-05-13 16:00:00|23610.3|23607.5|23606.3|23603.5|23610.8|23608|23598.3|23595.5|145
1747152300000|2025-05-13 16:05:00|23605.3|23602.5|23603.3|23600.5|23612.8|23610|23597.8|23595|80
1747152600000|2025-05-13 16:10:00|23601.3|23598.5|23615.3|23612.5|23615.3|23612.5|23595.3|23592.5|96
1747152900000|2025-05-13 16:15:00|23614.8|23612|23599.8|23597|23615.8|23613|23598.8|23596|73
1747153200000|2025-05-13 16:20:00|23599.3|23596.5|23609.3|23606.5|23609.3|23606.5|23596.3|23593.5|52
1747153500000|2025-05-13 16:25:00|23609.8|23607|23618.3|23615.5|23621.8|23619|23609.8|23607|41
1747153800000|2025-05-13 16:30:00|23618.8|23616|23614.3|23611.5|23619.8|23617|23612.3|23609.5|31
1747154100000|2025-05-13 16:35:00|23614.8|23612|23624.3|23621.5|23624.8|23622|23614.8|23612|33
1747154400000|2025-05-13 16:40:00|23624.8|23622|23623.8|23621|23625.8|23623|23621.3|23618.5|25
1747154700000|2025-05-13 16:45:00|23624.3|23621.5|23630.3|23627.5|23631.8|23629|23622.8|23620|66
1747155000000|2025-05-13 16:50:00|23629.8|23627|23626.3|23623.5|23631.8|23629|23623.8|23621|90
1747155300000|2025-05-13 16:55:00|23626.8|23624|23620.3|23617.5|23628.3|23625.5|23618.8|23616|76
1747155600000|2025-05-13 17:00:00|23620.8|23618|23618.8|23616|23625.3|23622.5|23615.3|23612.5|44
1747155900000|2025-05-13 17:05:00|23618.3|23615.5|23620.3|23617.5|23620.8|23618|23613.8|23611|28
1747156200000|2025-05-13 17:10:00|23620.8|23618|23617.3|23614.5|23621.3|23618.5|23614.8|23612|21
1747156500000|2025-05-13 17:15:00|23617.8|23615|23623.3|23620.5|23626.8|23624|23616.3|23613.5|25
1747156800000|2025-05-13 17:20:00|23623.8|23621|23632.3|23629.5|23632.8|23630|23621.3|23618.5|49
1747157100000|2025-05-13 17:25:00|23632.8|23630|23628.3|23625.5|23632.8|23630|23626.8|23624|22
1747157400000|2025-05-13 17:30:00|23627.8|23625|23641.8|23639|23644.3|23641.5|23627.8|23625|81
1747157700000|2025-05-13 17:35:00|23641.3|23638.5|23638.3|23635.5|23642.8|23640|23634.8|23632|15
1747158000000|2025-05-13 17:40:00|23637.8|23635|23632.8|23630|23640.3|23637.5|23631.3|23628.5|30
1747158300000|2025-05-13 17:45:00|23633.3|23630.5|23636.3|23633.5|23640.3|23637.5|23632.8|23630|35
1747158600000|2025-05-13 17:50:00|23635.8|23633|23626.3|23623.5|23638.3|23635.5|23625.3|23622.5|51
1747158900000|2025-05-13 17:55:00|23625.8|23623|23618.3|23615.5|23628.8|23626|23617.8|23615|48
1747159200000|2025-05-13 18:00:00|23617.8|23615|23620.3|23617.5|23622.3|23619.5|23608.3|23605.5|77
1747159500000|2025-05-13 18:05:00|23620.8|23618|23614.3|23611.5|23625.3|23622.5|23614.3|23611.5|14
1747159800000|2025-05-13 18:10:00|23614.8|23612|23626.3|23623.5|23627.3|23624.5|23613.8|23611|31
1747160100000|2025-05-13 18:15:00|23625.8|23623|23621.3|23618.5|23625.8|23623|23614.3|23611.5|18
1747160400000|2025-05-13 18:20:00|23620.8|23618|23619.3|23616.5|23626.3|23623.5|23617.3|23614.5|14
1747160700000|2025-05-13 18:25:00|23618.8|23616|23611.3|23608.5|23620.8|23618|23611.3|23608.5|10
1747161000000|2025-05-13 18:30:00|23612.8|23610|23611.8|23609|23617.3|23614.5|23609.3|23606.5|12
1747161300000|2025-05-13 18:35:00|23611.3|23608.5|23614.3|23611.5|23618.3|23615.5|23609.3|23606.5|23
1747161600000|2025-05-13 18:40:00|23613.8|23611|23609.8|23607|23614.8|23612|23606.3|23603.5|24
1747161900000|2025-05-13 18:45:00|23610.3|23607.5|23608.8|23606|23612.8|23610|23605.8|23603|9
1747162200000|2025-05-13 18:50:00|23608.3|23605.5|23610.8|23608|23613.3|23610.5|23605.8|23603|29
1747162500000|2025-05-13 18:55:00|23611.3|23608.5|23625.8|23623|23626.3|23623.5|23608.8|23606|47
1747162800000|2025-05-13 19:00:00|23625.3|23622.5|23620.8|23618|23627.3|23624.5|23620.3|23617.5|20
1747163100000|2025-05-13 19:05:00|23621.3|23618.5|23619.8|23617|23626.8|23624|23618.3|23615.5|10
1747163400000|2025-05-13 19:10:00|23619.3|23616.5|23625.3|23622.5|23628.8|23626|23619.3|23616.5|19
1747163700000|2025-05-13 19:15:00|23624.8|23622|23625.3|23622.5|23630.8|23628|23624.3|23621.5|24
1747164000000|2025-05-13 19:20:00|23624.8|23622|23622.3|23619.5|23627.3|23624.5|23618.8|23616|13
1747164300000|2025-05-13 19:25:00|23622.8|23620|23622.8|23620|23629.3|23626.5|23620.8|23618|16
1747164600000|2025-05-13 19:30:00|23622.3|23619.5|23631.8|23629|23632.3|23629.5|23620.3|23617.5|44
1747164900000|2025-05-13 19:35:00|23631.3|23628.5|23632.3|23629.5|23636.3|23633.5|23628.8|23626|27
1747165200000|2025-05-13 19:40:00|23632.8|23630|23622.3|23619.5|23632.8|23630|23621.8|23619|50
1747165500000|2025-05-13 19:45:00|23621.3|23618.5|23613.8|23611|23622.3|23619.5|23611.8|23609|64
1747165800000|2025-05-13 19:50:00|23613.3|23610.5|23602.8|23600|23623.3|23620.5|23595.8|23593|199
1747166100000|2025-05-13 19:55:00|23602.3|23599.5|23585.8|23583|23605.8|23603|23582.3|23579.5|211
1747166400000|2025-05-13 20:00:00|23585.3|23582.5|23589|23582|23594.8|23587.8|23576.7|23569.7|14
1747166700000|2025-05-13 20:05:00|23589.8|23582.8|23577.2|23570.2|23591.4|23584.4|23577.2|23570.2|0
1747167000000|2025-05-13 20:10:00|23578|23571|23586.9|23579.9|23586.9|23579.9|23575.8|23568.8|0
1747167300000|2025-05-13 20:15:00|23586.1|23579.1|23579.2|23572.2|23586.9|23579.9|23577.2|23570.2|0
1747167600000|2025-05-13 20:20:00|23580|23573|23577|23570|23580.8|23573.8|23575.4|23568.4|0
1747167900000|2025-05-13 20:25:00|23577.8|23570.8|23579.2|23572.2|23586.3|23579.3|23577|23570|0
1747168200000|2025-05-13 20:30:00|23578.4|23571.4|23583.4|23576.4|23584.1|23577.1|23578.4|23571.4|0
1747168500000|2025-05-13 20:35:00|23582.6|23575.6|23588.1|23581.1|23588.1|23581.1|23581|23574|0
1747168800000|2025-05-13 20:40:00|23587.3|23580.3|23580.9|23573.9|23588.9|23581.9|23580.1|23573.1|0
1747169100000|2025-05-13 20:45:00|23580.1|23573.1|23584|23577|23585.7|23578.7|23580.1|23573.1|0
1747169400000|2025-05-13 20:50:00|23583.2|23576.2|23586.4|23579.4|23586.4|23579.4|23583.1|23576.1|0
1747169700000|2025-05-13 20:55:00|23585.6|23578.6|23585.7|23578.7|23585.7|23578.7|23581.6|23574.6|0
1747170000000|2025-05-13 21:00:00|23584.2|23577.2|23584.4|23577.4|23585.8|23578.8|23583.7|23576.7|0
1747170300000|2025-05-13 21:05:00|23584.1|23577.1|23584.3|23577.3|23584.9|23577.9|23582.9|23575.9|0
1747170600000|2025-05-13 21:10:00|23584.1|23577.1|23584.8|23577.8|23584.8|23577.8|23583|23576|0
1747170900000|2025-05-13 21:15:00|23585.4|23578.4|23579.2|23572.2|23586.9|23579.9|23579|23572|0
1747171200000|2025-05-13 21:20:00|23579|23572|23580.2|23573.2|23582.3|23575.3|23578.6|23571.6|0
1747171500000|2025-05-13 21:25:00|23579.2|23572.2|23581.4|23574.4|23581.6|23574.6|23578.2|23571.2|0
1747171800000|2025-05-13 21:30:00|23581.5|23574.5|23581.8|23574.8|23584.9|23577.9|23581.1|23574.1|0
1747172100000|2025-05-13 21:35:00|23583.2|23576.2|23589.8|23582.8|23590.1|23583.1|23581.8|23574.8|0
1747172400000|2025-05-13 21:40:00|23588.9|23581.9|23588.8|23581.8|23588.9|23581.9|23588.5|23581.5|0
1747172700000|2025-05-13 21:45:00|23588.7|23581.7|23593.7|23586.7|23593.8|23586.8|23588.7|23581.7|0
1747173000000|2025-05-13 21:50:00|23593.6|23586.6|23595.7|23588.7|23596.7|23589.7|23593.4|23586.4|0
1747173300000|2025-05-13 21:55:00|23595.6|23588.6|23596.3|23589.3|23599.5|23592.5|23595.6|23588.6|0
1747173600000|2025-05-13 22:00:00|23596.1|23589.1|23593.3|23586.3|23604|23597|23590.5|23583.5|0
1747173900000|2025-05-13 22:05:00|23592.9|23585.9|23596.5|23589.5|23596.9|23589.9|23590.1|23583.1|0
1747174200000|2025-05-13 22:10:00|23596.9|23589.9|23600.1|23593.1|23603.3|23596.3|23594.5|23587.5|0
1747174500000|2025-05-13 22:15:00|23599.5|23592.5|23601.9|23594.9|23603.1|23596.1|23597.9|23590.9|0
1747174800000|2025-05-13 22:20:00|23601.1|23594.1|23600.3|23593.3|23602.7|23595.7|23598.7|23591.7|0
1747175100000|2025-05-13 22:25:00|23601.9|23594.9|23601.1|23594.1|23603.5|23596.5|23597.9|23590.9|0
1747175400000|2025-05-13 22:30:00|23601.1|23594.1|23596.8|23589.8|23601.1|23594.1|23596.8|23589.8|0
1747175700000|2025-05-13 22:35:00|23597.1|23590.1|23596.8|23589.8|23598.4|23591.4|23596|23589|0
1747176000000|2025-05-13 22:40:00|23597.2|23590.2|23599.2|23592.2|23600|23593|23597.2|23590.2|0
1747176300000|2025-05-13 22:45:00|23599.9|23592.9|23602.7|23595.7|23603.5|23596.5|23599.5|23592.5|0
1747176600000|2025-05-13 22:50:00|23603.5|23596.5|23599.5|23592.5|23604.3|23597.3|23599.5|23592.5|0
1747176900000|2025-05-13 22:55:00|23598.7|23591.7|23597.9|23590.9|23601.9|23594.9|23597.1|23590.1|0
1747177200000|2025-05-13 23:00:00|23597.3|23590.3|23595.9|23588.9|23602.5|23595.5|23595.9|23588.9|0
1747177500000|2025-05-13 23:05:00|23595.1|23588.1|23602.8|23595.8|23603.2|23596.2|23590.4|23583.4|0
1747177800000|2025-05-13 23:10:00|23602.4|23595.4|23605.2|23598.2|23605.2|23598.2|23598|23591|0
1747178100000|2025-05-13 23:15:00|23604.4|23597.4|23601.1|23594.1|23605.5|23598.5|23598.3|23591.3|0
1747178400000|2025-05-13 23:20:00|23600.7|23593.7|23602.7|23595.7|23602.7|23595.7|23600.3|23593.3|0
1747178700000|2025-05-13 23:25:00|23601.9|23594.9|23599.5|23592.5|23602.8|23595.8|23598.7|23591.7|0
1747179000000|2025-05-13 23:30:00|23599.1|23592.1|23601.9|23594.9|23602.7|23595.7|23598.7|23591.7|0
1747179300000|2025-05-13 23:35:00|23602.7|23595.7|23616.3|23609.3|23618.3|23611.3|23601.9|23594.9|0
1747179600000|2025-05-13 23:40:00|23615.9|23608.9|23614.6|23607.6|23616.8|23609.8|23613.4|23606.4|0
1747179900000|2025-05-13 23:45:00|23614.2|23607.2|23615.8|23608.8|23618.6|23611.6|23612.6|23605.6|0
1747180200000|2025-05-13 23:50:00|23616.2|23609.2|23616.2|23609.2|23617.4|23610.4|23613.8|23606.8|0
1747180500000|2025-05-13 23:55:00|23615.8|23608.8|23614.2|23607.2|23619.8|23612.8|23613.4|23606.4|0
1747180800000|2025-05-14 00:00:00|23613.4|23606.4|23600.1|23593.1|23615|23608|23597.7|23590.7|0
1747181100000|2025-05-14 00:05:00|23599.6|23592.6|23603.2|23596.2|23604|23597|23595.2|23588.2|0
1747181400000|2025-05-14 00:10:00|23603.6|23596.6|23591|23584|23604|23597|23588.1|23581.1|0
1747181700000|2025-05-14 00:15:00|23584.2|23579.2|23582.7|23577.7|23589.2|23584.2|23576.2|23571.2|62
1747182000000|2025-05-14 00:20:00|23582.2|23577.2|23572.7|23567.7|23583.2|23578.2|23571.2|23566.2|18
1747182300000|2025-05-14 00:25:00|23572.2|23567.2|23581.2|23576.2|23581.2|23576.2|23571.2|23566.2|5
1747182600000|2025-05-14 00:30:00|23580.7|23575.7|23583.2|23578.2|23583.2|23578.2|23573.7|23568.7|17
1747182900000|2025-05-14 00:35:00|23582.7|23577.7|23588.7|23583.7|23589.7|23584.7|23581.7|23576.7|15
1747183200000|2025-05-14 00:40:00|23589.2|23584.2|23584.2|23579.2|23589.2|23584.2|23584.2|23579.2|6
1747183500000|2025-05-14 00:45:00|23584.7|23579.7|23580.2|23575.2|23587.7|23582.7|23579.2|23574.2|16
1747183800000|2025-05-14 00:50:00|23579.7|23574.7|23573.7|23568.7|23580.2|23575.2|23571.2|23566.2|6
1747184100000|2025-05-14 00:55:00|23574.2|23569.2|23573.2|23568.2|23576.2|23571.2|23570.2|23565.2|7
1747184400000|2025-05-14 01:00:00|23572.7|23567.7|23551.7|23546.7|23573.2|23568.2|23551.2|23546.2|28
1747184700000|2025-05-14 01:05:00|23552.2|23547.2|23547.2|23542.2|23552.7|23547.7|23547.2|23542.2|12
1747185000000|2025-05-14 01:10:00|23547.7|23542.7|23541.2|23536.2|23547.7|23542.7|23534.2|23529.2|33
1747185300000|2025-05-14 01:15:00|23541.7|23536.7|23554.7|23549.7|23557.2|23552.2|23540.2|23535.2|2
1747185600000|2025-05-14 01:20:00|23554.2|23549.2|23548.7|23543.7|23554.2|23549.2|23548.2|23543.2|13
1747185900000|2025-05-14 01:25:00|23548.2|23543.2|23561.7|23556.7|23563.2|23558.2|23548.2|23543.2|35
1747186200000|2025-05-14 01:30:00|23561.2|23556.2|23551.2|23546.2|23562.7|23557.7|23550.7|23545.7|19
1747186500000|2025-05-14 01:35:00|23551.7|23546.7|23545.2|23540.2|23552.2|23547.2|23543.7|23538.7|17
1747186800000|2025-05-14 01:40:00|23544.7|23539.7|23550.7|23545.7|23557.2|23552.2|23543.2|23538.2|21
1747187100000|2025-05-14 01:45:00|23550.2|23545.2|23545.7|23540.7|23553.2|23548.2|23545.2|23540.2|15
1747187400000|2025-05-14 01:50:00|23545.2|23540.2|23550.2|23545.2|23552.2|23547.2|23545.2|23540.2|14
1747187700000|2025-05-14 01:55:00|23550.7|23545.7|23554.7|23549.7|23555.2|23550.2|23550.2|23545.2|22
1747188000000|2025-05-14 02:00:00|23554.2|23549.2|23540.2|23535.2|23554.7|23549.7|23539.2|23534.2|20
1747188300000|2025-05-14 02:05:00|23540.7|23535.7|23541.2|23536.2|23547.2|23542.2|23540.2|23535.2|9
1747188600000|2025-05-14 02:10:00|23540.7|23535.7|23554.7|23549.7|23555.7|23550.7|23538.7|23533.7|13
1747188900000|2025-05-14 02:15:00|23555.2|23550.2|23552.2|23547.2|23558.2|23553.2|23551.7|23546.7|17
1747189200000|2025-05-14 02:20:00|23552.7|23547.7|23554.7|23549.7|23556.7|23551.7|23551.7|23546.7|24
1747189500000|2025-05-14 02:25:00|23555.7|23550.7|23549.2|23544.2|23556.7|23551.7|23545.7|23540.7|7
1747189800000|2025-05-14 02:30:00|23548.7|23543.7|23547.2|23542.2|23549.7|23544.7|23543.7|23538.7|8
1747190100000|2025-05-14 02:35:00|23546.7|23541.7|23546.2|23541.2|23549.7|23544.7|23543.2|23538.2|9
1747190400000|2025-05-14 02:40:00|23546.7|23541.7|23550.2|23545.2|23551.2|23546.2|23544.7|23539.7|9
1747190700000|2025-05-14 02:45:00|23550.7|23545.7|23539.7|23534.7|23553.2|23548.2|23537.2|23532.2|15
1747191000000|2025-05-14 02:50:00|23540.2|23535.2|23553.7|23548.7|23554.2|23549.2|23540.2|23535.2|9
1747191300000|2025-05-14 02:55:00|23554.2|23549.2|23556.7|23551.7|23558.2|23553.2|23553.2|23548.2|4
1747191600000|2025-05-14 03:00:00|23556.2|23551.2|23559.7|23554.7|23560.2|23555.2|23555.7|23550.7|14
1747191900000|2025-05-14 03:05:00|23559.2|23554.2|23567.2|23562.2|23572.2|23567.2|23558.2|23553.2|18
1747192200000|2025-05-14 03:10:00|23566.2|23561.2|23562.7|23557.7|23568.2|23563.2|23562.7|23557.7|7
1747192500000|2025-05-14 03:15:00|23562.2|23557.2|23558.7|23553.7|23562.2|23557.2|23558.2|23553.2|8
1747192800000|2025-05-14 03:20:00|23559.2|23554.2|23563.2|23558.2|23563.2|23558.2|23558.2|23553.2|9
1747193100000|2025-05-14 03:25:00|23562.7|23557.7|23562.7|23557.7|23565.7|23560.7|23561.2|23556.2|9
1747193400000|2025-05-14 03:30:00|23562.2|23557.2|23565.7|23560.7|23566.2|23561.2|23561.2|23556.2|11
1747193700000|2025-05-14 03:35:00|23566.2|23561.2|23565.7|23560.7|23568.7|23563.7|23564.7|23559.7|23
1747194000000|2025-05-14 03:40:00|23565.2|23560.2|23567.7|23562.7|23568.7|23563.7|23563.2|23558.2|9
1747194300000|2025-05-14 03:45:00|23567.2|23562.2|23563.7|23558.7|23567.2|23562.2|23562.2|23557.2|11
1747194600000|2025-05-14 03:50:00|23564.2|23559.2|23564.2|23559.2|23565.7|23560.7|23562.7|23557.7|3
1747194900000|2025-05-14 03:55:00|23564.7|23559.7|23571.7|23566.7|23571.7|23566.7|23564.7|23559.7|9
1747195200000|2025-05-14 04:00:00|23572.2|23567.2|23568.2|23563.2|23572.7|23567.7|23565.7|23560.7|11
1747195500000|2025-05-14 04:05:00|23567.7|23562.7|23568.2|23563.2|23569.7|23564.7|23564.7|23559.7|7
1747195800000|2025-05-14 04:10:00|23567.7|23562.7|23578.2|23573.2|23578.2|23573.2|23567.2|23562.2|6
1747196100000|2025-05-14 04:15:00|23577.7|23572.7|23583.7|23578.7|23583.7|23578.7|23574.7|23569.7|6
1747196400000|2025-05-14 04:20:00|23583.2|23578.2|23596.7|23591.7|23598.2|23593.2|23579.7|23574.7|20
1747196700000|2025-05-14 04:25:00|23596.2|23591.2|23595.2|23590.2|23596.7|23591.7|23588.7|23583.7|21
1747197000000|2025-05-14 04:30:00|23594.7|23589.7|23600.2|23595.2|23600.7|23595.7|23589.2|23584.2|10
1747197300000|2025-05-14 04:35:00|23600.7|23595.7|23604.2|23599.2|23606.7|23601.7|23596.7|23591.7|30
1747197600000|2025-05-14 04:40:00|23603.7|23598.7|23604.7|23599.7|23606.2|23601.2|23597.7|23592.7|27
1747197900000|2025-05-14 04:45:00|23605.2|23600.2|23595.2|23590.2|23606.2|23601.2|23595.2|23590.2|40
1747198200000|2025-05-14 04:50:00|23594.7|23589.7|23596.2|23591.2|23599.2|23594.2|23593.7|23588.7|47
1747198500000|2025-05-14 04:55:00|23595.7|23590.7|23591.2|23586.2|23596.2|23591.2|23585.7|23580.7|47
1747198800000|2025-05-14 05:00:00|23590.7|23585.7|23595.7|23590.7|23596.2|23591.2|23585.2|23580.2|16
1747199100000|2025-05-14 05:05:00|23596.2|23591.2|23592.7|23587.7|23596.2|23591.2|23590.2|23585.2|21
1747199400000|2025-05-14 05:10:00|23593.2|23588.2|23604.7|23599.7|23605.7|23600.7|23591.2|23586.2|79
1747199700000|2025-05-14 05:15:00|23604.2|23599.2|23605.2|23600.2|23611.7|23606.7|23603.2|23598.2|44
1747200000000|2025-05-14 05:20:00|23601.7|23596.7|23594.2|23589.2|23607.2|23602.2|23592.7|23587.7|55
1747200300000|2025-05-14 05:25:00|23593.7|23588.7|23588.7|23583.7|23596.2|23591.2|23582.2|23577.2|56
1747200600000|2025-05-14 05:30:00|23588.2|23583.2|23595.2|23590.2|23595.2|23590.2|23585.2|23580.2|31
1747200900000|2025-05-14 05:35:00|23595.7|23590.7|23593.7|23588.7|23602.2|23597.2|23590.7|23585.7|49
1747201200000|2025-05-14 05:40:00|23594.2|23589.2|23596.7|23591.7|23598.7|23593.7|23591.7|23586.7|28
1747201500000|2025-05-14 05:45:00|23597.2|23592.2|23607.2|23602.2|23607.7|23602.7|23596.7|23591.7|63
1747201800000|2025-05-14 05:50:00|23610.2|23605.2|23621.2|23616.2|23626.2|23621.2|23610.2|23605.2|113
1747202100000|2025-05-14 05:55:00|23621.7|23616.7|23614.2|23609.2|23621.7|23616.7|23613.2|23608.2|25
1747202400000|2025-05-14 06:00:00|23613.1|23610.3|23619.6|23616.8|23623.1|23620.3|23597.6|23594.8|129
1747202700000|2025-05-14 06:05:00|23620.1|23617.3|23625.6|23622.8|23634.1|23631.3|23616.1|23613.3|98
1747203000000|2025-05-14 06:10:00|23625.1|23622.3|23617.1|23614.3|23625.1|23622.3|23616.6|23613.8|36
1747203300000|2025-05-14 06:15:00|23617.6|23614.8|23628.6|23625.8|23631.6|23628.8|23616.6|23613.8|50
1747203600000|2025-05-14 06:20:00|23629.1|23626.3|23632.6|23629.8|23640.1|23637.3|23623.1|23620.3|159
1747203900000|2025-05-14 06:25:00|23631.6|23628.8|23649.1|23646.3|23652.6|23649.8|23626.6|23623.8|266
1747204200000|2025-05-14 06:30:00|23648.6|23645.8|23643.1|23640.3|23654.1|23651.3|23641.1|23638.3|40
1747204500000|2025-05-14 06:35:00|23642.6|23639.8|23635.1|23632.3|23643.6|23640.8|23634.6|23631.8|23
1747204800000|2025-05-14 06:40:00|23634.6|23631.8|23642.6|23639.8|23643.6|23640.8|23633.6|23630.8|48
1747205100000|2025-05-14 06:45:00|23643.1|23640.3|23637.6|23634.8|23643.1|23640.3|23633.6|23630.8|50
1747205400000|2025-05-14 06:50:00|23638.1|23635.3|23635.6|23632.8|23641.6|23638.8|23635.1|23632.3|37
1747205700000|2025-05-14 06:55:00|23635.1|23632.3|23646.6|23643.8|23651.6|23648.8|23630.6|23627.8|190
1747206000000|2025-05-14 07:00:00|23645.9|23644.5|23691.9|23690.5|23704.9|23703.5|23638.9|23637.5|1022
1747206300000|2025-05-14 07:05:00|23692.4|23691|23669.9|23668.5|23694.9|23693.5|23669.9|23668.5|489
1747206600000|2025-05-14 07:10:00|23669.4|23668|23667.4|23666|23678.4|23677|23662.9|23661.5|199
1747206900000|2025-05-14 07:15:00|23666.9|23665.5|23671.4|23670|23680.4|23679|23661.4|23660|300
1747207200000|2025-05-14 07:20:00|23673.5|23672.1|23621|23619.6|23674|23672.6|23618.5|23617.1|302
1747207500000|2025-05-14 07:25:00|23620.5|23619.1|23614|23612.6|23627.5|23626.1|23593.5|23592.1|324
1747207800000|2025-05-14 07:30:00|23614.3|23612.9|23622.8|23621.4|23636.8|23635.4|23606.3|23604.9|270
1747208100000|2025-05-14 07:35:00|23623.3|23621.9|23603.8|23602.4|23641.8|23640.4|23601.3|23599.9|298
1747208400000|2025-05-14 07:40:00|23603|23601.6|23594.5|23593.1|23615|23613.6|23583.5|23582.1|237
1747208700000|2025-05-14 07:45:00|23595|23593.6|23589.5|23588.1|23598|23596.6|23580|23578.6|234
1747209000000|2025-05-14 07:50:00|23589.2|23587.8|23624.2|23622.8|23630.2|23628.8|23586.7|23585.3|307
1747209300000|2025-05-14 07:55:00|23623.7|23622.3|23627.2|23625.8|23638.2|23636.8|23619.7|23618.3|150
1747209600000|2025-05-14 08:00:00|23626.7|23625.3|23603.2|23601.8|23629.7|23628.3|23599.2|23597.8|241
1747209900000|2025-05-14 08:05:00|23602.7|23601.3|23587.2|23585.8|23613.2|23611.8|23586.7|23585.3|216
1747210200000|2025-05-14 08:10:00|23587.5|23586.1|23591.5|23590.1|23599.5|23598.1|23586|23584.6|156
1747210500000|2025-05-14 08:15:00|23592|23590.6|23580.5|23579.1|23594|23592.6|23576|23574.6|176
1747210800000|2025-05-14 08:20:00|23581|23579.6|23585.5|23584.1|23592|23590.6|23577.5|23576.1|115
1747211100000|2025-05-14 08:25:00|23585|23583.6|23591|23589.6|23595|23593.6|23577|23575.6|160
1747211400000|2025-05-14 08:30:00|23590.6|23589.2|23572.1|23570.7|23592.1|23590.7|23565.6|23564.2|178
1747211700000|2025-05-14 08:35:00|23571.6|23570.2|23577.6|23576.2|23587.6|23586.2|23567.1|23565.7|145
1747212000000|2025-05-14 08:40:00|23579.4|23578|23589.4|23588|23594.9|23593.5|23573.4|23572|124
1747212300000|2025-05-14 08:45:00|23589.9|23588.5|23578.9|23577.5|23599.4|23598|23561.9|23560.5|318
1747212600000|2025-05-14 08:50:00|23578|23576.6|23571|23569.6|23585|23583.6|23570.5|23569.1|71
1747212900000|2025-05-14 08:55:00|23570|23568.6|23548|23546.6|23572.5|23571.1|23547.5|23546.1|170
1747213200000|2025-05-14 09:00:00|23548.6|23547.2|23504.6|23503.2|23555.1|23553.7|23502.6|23501.2|466
1747213500000|2025-05-14 09:05:00|23505.1|23503.7|23464.6|23463.2|23519.1|23517.7|23464.6|23463.2|354
1747213800000|2025-05-14 09:10:00|23465.9|23464.5|23467.4|23466|23480.9|23479.5|23442.9|23441.5|469
1747214100000|2025-05-14 09:15:00|23467.9|23466.5|23481.9|23480.5|23485.4|23484|23459.9|23458.5|392
1747214400000|2025-05-14 09:20:00|23480.6|23479.2|23494.6|23493.2|23494.6|23493.2|23465.6|23464.2|284
1747214700000|2025-05-14 09:25:00|23494.1|23492.7|23506.1|23504.7|23524.6|23523.2|23488.1|23486.7|651
1747215000000|2025-05-14 09:30:00|23504.7|23503.3|23510.7|23509.3|23514.7|23513.3|23504.2|23502.8|265
1747215300000|2025-05-14 09:35:00|23510.2|23508.8|23515.7|23514.3|23525.7|23524.3|23506.7|23505.3|187
1747215600000|2025-05-14 09:40:00|23515.3|23513.9|23521.3|23519.9|23521.3|23519.9|23508.8|23507.4|111
1747215900000|2025-05-14 09:45:00|23521.8|23520.4|23524.8|23523.4|23536.3|23534.9|23517.8|23516.4|136
1747216200000|2025-05-14 09:50:00|23525.5|23524.1|23535|23533.6|23536|23534.6|23516.5|23515.1|168
1747216500000|2025-05-14 09:55:00|23534.5|23533.1|23520|23518.6|23538.5|23537.1|23519.5|23518.1|82
1747216800000|2025-05-14 10:00:00|23520.2|23518.8|23517.2|23515.8|23522.7|23521.3|23505.2|23503.8|120
1747217100000|2025-05-14 10:05:00|23516.7|23515.3|23509.2|23507.8|23517.7|23516.3|23500.7|23499.3|79
1747217400000|2025-05-14 10:10:00|23509|23507.6|23508|23506.6|23517|23515.6|23499|23497.6|93
1747217700000|2025-05-14 10:15:00|23507.5|23506.1|23510|23508.6|23511|23509.6|23499.5|23498.1|99
1747218000000|2025-05-14 10:20:00|23509.5|23508.1|23512|23510.6|23519|23517.6|23506.5|23505.1|40
1747218300000|2025-05-14 10:25:00|23512.5|23511.1|23505.5|23504.1|23517|23515.6|23505|23503.6|47
1747218600000|2025-05-14 10:30:00|23505.7|23504.3|23512.7|23511.3|23514.7|23513.3|23490.2|23488.8|213
1747218900000|2025-05-14 10:35:00|23511.7|23510.3|23519.7|23518.3|23521.7|23520.3|23511.7|23510.3|89
1747219200000|2025-05-14 10:40:00|23519.2|23517.8|23519.2|23517.8|23522.2|23520.8|23514.2|23512.8|44
1747219500000|2025-05-14 10:45:00|23520.2|23518.8|23521.2|23519.8|23525.2|23523.8|23514.2|23512.8|73
1747219800000|2025-05-14 10:50:00|23521|23519.6|23526|23524.6|23530|23528.6|23520|23518.6|68
1747220100000|2025-05-14 10:55:00|23526.5|23525.1|23521.5|23520.1|23532|23530.6|23521.5|23520.1|154
1747220400000|2025-05-14 11:00:00|23522.1|23520.7|23532.6|23531.2|23538.6|23537.2|23522.1|23520.7|136
1747220700000|2025-05-14 11:05:00|23533.1|23531.7|23540.1|23538.7|23545.1|23543.7|23532.6|23531.2|230
1747221000000|2025-05-14 11:10:00|23538.4|23537|23546.4|23545|23550.4|23549|23532.9|23531.5|126
1747221300000|2025-05-14 11:15:00|23546.9|23545.5|23560.9|23559.5|23561.4|23560|23540.9|23539.5|163
1747221600000|2025-05-14 11:20:00|23561.4|23560|23555.4|23554|23567.4|23566|23549.4|23548|251
1747221900000|2025-05-14 11:25:00|23555.9|23554.5|23558.4|23557|23562.4|23561|23550.4|23549|145
1747222200000|2025-05-14 11:30:00|23560.2|23558.8|23558.2|23556.8|23569.2|23567.8|23553.2|23551.8|95
1747222500000|2025-05-14 11:35:00|23558.7|23557.3|23559.7|23558.3|23566.2|23564.8|23557.2|23555.8|67
1747222800000|2025-05-14 11:40:00|23559.4|23558|23545.9|23544.5|23560.4|23559|23543.4|23542|102
1747223100000|2025-05-14 11:45:00|23546.4|23545|23535.9|23534.5|23546.9|23545.5|23533.4|23532|104
1747223400000|2025-05-14 11:50:00|23537.7|23536.3|23562.2|23560.8|23562.7|23561.3|23537.7|23536.3|112
1747223700000|2025-05-14 11:55:00|23561.7|23560.3|23554.7|23553.3|23563.2|23561.8|23545.2|23543.8|205
1747224000000|2025-05-14 12:00:00|23554.2|23552.8|23551.2|23549.8|23554.2|23552.8|23539.7|23538.3|135
1747224300000|2025-05-14 12:05:00|23550.7|23549.3|23570.2|23568.8|23576.2|23574.8|23549.7|23548.3|153
1747224600000|2025-05-14 12:10:00|23570.7|23569.3|23578.2|23576.8|23587.2|23585.8|23569.7|23568.3|148
1747224900000|2025-05-14 12:15:00|23578.7|23577.3|23570.7|23569.3|23590.2|23588.8|23567.2|23565.8|239
1747225200000|2025-05-14 12:20:00|23570.2|23568.8|23584.7|23583.3|23592.2|23590.8|23569.2|23567.8|164
1747225500000|2025-05-14 12:25:00|23584.2|23582.8|23591.2|23589.8|23594.7|23593.3|23581.2|23579.8|139
1747225800000|2025-05-14 12:30:00|23589.2|23587.8|23590.7|23589.3|23603.2|23601.8|23583.2|23581.8|172
1747226100000|2025-05-14 12:35:00|23591.2|23589.8|23595.2|23593.8|23595.2|23593.8|23574.2|23572.8|149
1747226400000|2025-05-14 12:40:00|23596.3|23594.9|23609.3|23607.9|23619.8|23618.4|23589.3|23587.9|251
1747226700000|2025-05-14 12:45:00|23609.8|23608.4|23593.3|23591.9|23614.8|23613.4|23590.3|23588.9|195
1747227000000|2025-05-14 12:50:00|23592.5|23591.1|23594|23592.6|23600|23598.6|23585|23583.6|150
1747227300000|2025-05-14 12:55:00|23594.5|23593.1|23597.5|23596.1|23604|23602.6|23593.5|23592.1|193
1747227600000|2025-05-14 13:00:00|23595.2|23593.8|23584.7|23583.3|23597.2|23595.8|23565.2|23563.8|267
1747227900000|2025-05-14 13:05:00|23585.2|23583.8|23578.2|23576.8|23591.2|23589.8|23567.2|23565.8|96
1747228200000|2025-05-14 13:10:00|23579.4|23578|23602.4|23601|23605.9|23604.5|23579.4|23578|108
1747228500000|2025-05-14 13:15:00|23601.9|23600.5|23599.9|23598.5|23606.4|23605|23595.4|23594|85
1747228800000|2025-05-14 13:20:00|23598.5|23597.1|23583|23581.6|23602.5|23601.1|23580.5|23579.1|178
1747229100000|2025-05-14 13:25:00|23583.5|23582.1|23590.5|23589.1|23593.5|23592.1|23579|23577.6|91
1747229400000|2025-05-14 13:30:00|23590.6|23589.2|23589.1|23587.7|23595.6|23594.2|23569.6|23568.2|193
1747229700000|2025-05-14 13:35:00|23588.6|23587.2|23563.1|23561.7|23592.6|23591.2|23558.1|23556.7|230
1747230000000|2025-05-14 13:40:00|23562.9|23561.5|23541.4|23540|23568.9|23567.5|23539.4|23538|374
1747230300000|2025-05-14 13:45:00|23541.9|23540.5|23534.9|23533.5|23545.9|23544.5|23510.4|23509|561
1747230600000|2025-05-14 13:50:00|23536.8|23535.4|23528.8|23527.4|23543.8|23542.4|23516.8|23515.4|226
1747230900000|2025-05-14 13:55:00|23529.3|23527.9|23547.8|23546.4|23547.8|23546.4|23523.8|23522.4|148
1747231200000|2025-05-14 14:00:00|23546|23544.6|23556.5|23555.1|23557|23555.6|23529|23527.6|191
1747231500000|2025-05-14 14:05:00|23557|23555.6|23552.5|23551.1|23567.5|23566.1|23545.5|23544.1|373
1747231800000|2025-05-14 14:10:00|23552|23550.6|23528.8|23527.4|23552|23550.6|23527.8|23526.4|191
1747232100000|2025-05-14 14:15:00|23528.3|23526.9|23522.3|23520.9|23533.8|23532.4|23512.8|23511.4|210
1747232400000|2025-05-14 14:20:00|23523.7|23522.3|23533.7|23532.3|23538.7|23537.3|23514.7|23513.3|177
1747232700000|2025-05-14 14:25:00|23533.2|23531.8|23530.7|23529.3|23537.2|23535.8|23527.7|23526.3|61
1747233000000|2025-05-14 14:30:00|23529.2|23527.8|23547.7|23546.3|23547.7|23546.3|23520.7|23519.3|320
1747233300000|2025-05-14 14:35:00|23547.2|23545.8|23538.2|23536.8|23554.7|23553.3|23533.7|23532.3|209
1747233600000|2025-05-14 14:40:00|23537.6|23536.2|23541.1|23539.7|23549.6|23548.2|23532.1|23530.7|437
1747233900000|2025-05-14 14:45:00|23541.6|23540.2|23550.6|23549.2|23552.1|23550.7|23533.6|23532.2|160
1747234200000|2025-05-14 14:50:00|23551.2|23549.8|23558.7|23557.3|23565.2|23563.8|23548.2|23546.8|147
1747234500000|2025-05-14 14:55:00|23559.2|23557.8|23547.2|23545.8|23559.7|23558.3|23544.7|23543.3|103
1747234800000|2025-05-14 15:00:00|23547.1|23545.7|23501.6|23500.2|23549.6|23548.2|23495.6|23494.2|459
1747235100000|2025-05-14 15:05:00|23502.1|23500.7|23493.6|23492.2|23503.6|23502.2|23483.6|23482.2|250
1747235400000|2025-05-14 15:10:00|23492.6|23491.2|23489.6|23488.2|23496.1|23494.7|23480.1|23478.7|200
1747235700000|2025-05-14 15:15:00|23490.1|23488.7|23487.1|23485.7|23496.6|23495.2|23484.1|23482.7|383
1747236000000|2025-05-14 15:20:00|23488.1|23486.7|23498.6|23497.2|23500.1|23498.7|23484.1|23482.7|333
1747236300000|2025-05-14 15:25:00|23499.1|23497.7|23501.6|23500.2|23511.1|23509.7|23498.6|23497.2|649
1747236600000|2025-05-14 15:30:00|23502.3|23499.5|23517.8|23515|23525.3|23522.5|23488.3|23485.5|1106
1747236900000|2025-05-14 15:35:00|23518.3|23515.5|23529.3|23526.5|23530.8|23528|23515.3|23512.5|276
1747237200000|2025-05-14 15:40:00|23528.8|23526|23516.3|23513.5|23531.8|23529|23516.3|23513.5|96
1747237500000|2025-05-14 15:45:00|23516.8|23514|23514.3|23511.5|23524.3|23521.5|23513.3|23510.5|101
1747237800000|2025-05-14 15:50:00|23513.8|23511|23506.8|23504|23514.3|23511.5|23506.3|23503.5|85
1747238100000|2025-05-14 15:55:00|23507.3|23504.5|23515.3|23512.5|23517.3|23514.5|23504.3|23501.5|34
1747238400000|2025-05-14 16:00:00|23514.8|23512|23521.9|23519.1|23522.9|23520.1|23510.4|23507.6|46
1747238700000|2025-05-14 16:05:00|23522.4|23519.6|23524.9|23522.1|23529.9|23527.1|23521.9|23519.1|148
1747239000000|2025-05-14 16:10:00|23525.4|23522.6|23520.9|23518.1|23526.9|23524.1|23518.4|23515.6|65
1747239300000|2025-05-14 16:15:00|23521.4|23518.6|23514.9|23512.1|23521.9|23519.1|23513.9|23511.1|39
1747239600000|2025-05-14 16:20:00|23514.4|23511.6|23511.9|23509.1|23515.4|23512.6|23505.4|23502.6|55
1747239900000|2025-05-14 16:25:00|23512.4|23509.6|23512.9|23510.1|23516.9|23514.1|23509.9|23507.1|31
1747240200000|2025-05-14 16:30:00|23513.4|23510.6|23518.9|23516.1|23524.4|23521.6|23510.9|23508.1|40
1747240500000|2025-05-14 16:35:00|23518.4|23515.6|23506.4|23503.6|23521.9|23519.1|23504.9|23502.1|19
1747240800000|2025-05-14 16:40:00|23505.9|23503.1|23495.4|23492.6|23506.4|23503.6|23491.9|23489.1|72
1747241100000|2025-05-14 16:45:00|23494.9|23492.1|23493.9|23491.1|23502.9|23500.1|23493.9|23491.1|57
1747241400000|2025-05-14 16:50:00|23494.4|23491.6|23495.9|23493.1|23500.4|23497.6|23491.9|23489.1|29
1747241700000|2025-05-14 16:55:00|23496.4|23493.6|23497.4|23494.6|23498.9|23496.1|23493.4|23490.6|43
1747242000000|2025-05-14 17:00:00|23497.9|23495.1|23490.9|23488.1|23498.4|23495.6|23490.9|23488.1|21
1747242300000|2025-05-14 17:05:00|23490.4|23487.6|23493.9|23491.1|23494.9|23492.1|23487.4|23484.6|34
1747242600000|2025-05-14 17:10:00|23494.4|23491.6|23488.4|23485.6|23494.9|23492.1|23483.9|23481.1|43
1747242900000|2025-05-14 17:15:00|23488.9|23486.1|23476.4|23473.6|23488.9|23486.1|23470.9|23468.1|85
1747243200000|2025-05-14 17:20:00|23475.9|23473.1|23457.4|23454.6|23476.4|23473.6|23450.4|23447.6|121
1747243500000|2025-05-14 17:25:00|23457.9|23455.1|23463.9|23461.1|23465.9|23463.1|23450.9|23448.1|52
1747243800000|2025-05-14 17:30:00|23463.4|23460.6|23455.4|23452.6|23470.4|23467.6|23454.4|23451.6|63
1747244100000|2025-05-14 17:35:00|23454.9|23452.1|23466.4|23463.6|23467.9|23465.1|23454.4|23451.6|25
1747244400000|2025-05-14 17:40:00|23466.9|23464.1|23464.4|23461.6|23472.9|23470.1|23464.4|23461.6|42
1747244700000|2025-05-14 17:45:00|23464.9|23462.1|23470.4|23467.6|23472.4|23469.6|23462.4|23459.6|32
1747245000000|2025-05-14 17:50:00|23470.9|23468.1|23480.4|23477.6|23484.9|23482.1|23470.4|23467.6|85
1747245300000|2025-05-14 17:55:00|23480.9|23478.1|23484.9|23482.1|23485.9|23483.1|23475.9|23473.1|24
1747245600000|2025-05-14 18:00:00|23485.4|23482.6|23488.9|23486.1|23489.9|23487.1|23480.9|23478.1|50
1747245900000|2025-05-14 18:05:00|23488.4|23485.6|23486.4|23483.6|23492.4|23489.6|23484.9|23482.1|26
1747246200000|2025-05-14 18:10:00|23486.9|23484.1|23480.9|23478.1|23487.9|23485.1|23477.9|23475.1|31
1747246500000|2025-05-14 18:15:00|23480.4|23477.6|23489.9|23487.1|23490.4|23487.6|23478.9|23476.1|36
1747246800000|2025-05-14 18:20:00|23489.4|23486.6|23486.4|23483.6|23490.9|23488.1|23484.4|23481.6|9
1747247100000|2025-05-14 18:25:00|23485.9|23483.1|23480.9|23478.1|23493.4|23490.6|23478.4|23475.6|32
1747247400000|2025-05-14 18:30:00|23480.4|23477.6|23494.4|23491.6|23497.4|23494.6|23476.4|23473.6|166
1747247700000|2025-05-14 18:35:00|23494.9|23492.1|23487.9|23485.1|23496.4|23493.6|23482.9|23480.1|37
1747248000000|2025-05-14 18:40:00|23488.4|23485.6|23487.4|23484.6|23492.4|23489.6|23484.4|23481.6|44
1747248300000|2025-05-14 18:45:00|23487.9|23485.1|23483.4|23480.6|23488.4|23485.6|23480.4|23477.6|13
1747248600000|2025-05-14 18:50:00|23482.9|23480.1|23486.4|23483.6|23489.4|23486.6|23480.4|23477.6|7
1747248900000|2025-05-14 18:55:00|23486.9|23484.1|23477.9|23475.1|23487.4|23484.6|23469.4|23466.6|135
1747249200000|2025-05-14 19:00:00|23478.4|23475.6|23473.4|23470.6|23480.4|23477.6|23471.9|23469.1|40
1747249500000|2025-05-14 19:05:00|23473.9|23471.1|23474.4|23471.6|23480.4|23477.6|23468.9|23466.1|31
1747249800000|2025-05-14 19:10:00|23474.9|23472.1|23478.9|23476.1|23480.9|23478.1|23474.4|23471.6|11
1747250100000|2025-05-14 19:15:00|23479.4|23476.6|23478.9|23476.1|23483.9|23481.1|23477.4|23474.6|21
1747250400000|2025-05-14 19:20:00|23478.4|23475.6|23466.4|23463.6|23481.4|23478.6|23462.9|23460.1|55
1747250700000|2025-05-14 19:25:00|23465.9|23463.1|23468.4|23465.6|23472.4|23469.6|23462.9|23460.1|26
1747251000000|2025-05-14 19:30:00|23468.9|23466.1|23484.9|23482.1|23486.9|23484.1|23468.9|23466.1|105
1747251300000|2025-05-14 19:35:00|23485.4|23482.6|23480.4|23477.6|23489.4|23486.6|23476.4|23473.6|30
1747251600000|2025-05-14 19:40:00|23479.9|23477.1|23485.9|23483.1|23486.9|23484.1|23477.4|23474.6|57
1747251900000|2025-05-14 19:45:00|23485.4|23482.6|23482.9|23480.1|23486.4|23483.6|23472.9|23470.1|56
1747252200000|2025-05-14 19:50:00|23487.9|23485.1|23493.9|23491.1|23498.9|23496.1|23486.9|23484.1|137
1747252500000|2025-05-14 19:55:00|23493.4|23490.6|23493.9|23491.1|23495.9|23493.1|23481.9|23479.1|119
1747252800000|2025-05-14 20:00:00|23500|23493|23485.6|23478.6|23500|23493|23484|23477|9
1747253100000|2025-05-14 20:05:00|23484.8|23477.8|23499.6|23492.6|23500.3|23493.3|23484.8|23477.8|0
1747253400000|2025-05-14 20:10:00|23500.4|23493.4|23498.9|23491.9|23502.9|23495.9|23493.3|23486.3|0
1747253700000|2025-05-14 20:15:00|23498.1|23491.1|23495.6|23488.6|23498.9|23491.9|23491.7|23484.7|0
1747254000000|2025-05-14 20:20:00|23496.4|23489.4|23490.7|23483.7|23497.2|23490.2|23489.9|23482.9|0
1747254300000|2025-05-14 20:25:00|23491.5|23484.5|23493.8|23486.8|23497.1|23490.1|23489.1|23482.1|0
1747254600000|2025-05-14 20:30:00|23493|23486|23489.7|23482.7|23494.6|23487.6|23487.4|23480.4|0
1747254900000|2025-05-14 20:35:00|23488.9|23481.9|23490.7|23483.7|23493.1|23486.1|23488.9|23481.9|0
1747255200000|2025-05-14 20:40:00|23491.5|23484.5|23493.6|23486.6|23495.1|23488.1|23489.9|23482.9|0
1747255500000|2025-05-14 20:45:00|23494.3|23487.3|23489.2|23482.2|23494.4|23487.4|23488.9|23481.9|0
1747255800000|2025-05-14 20:50:00|23488.4|23481.4|23483.7|23476.7|23490.8|23483.8|23483.7|23476.7|0
1747256100000|2025-05-14 20:55:00|23484.5|23477.5|23481.2|23474.2|23486.9|23479.9|23481.2|23474.2|0
1747256400000|2025-05-14 21:00:00|23485.8|23478.8|23481.2|23474.2|23485.8|23478.8|23479.4|23472.4|0
1747256700000|2025-05-14 21:05:00|23483.3|23476.3|23485.7|23478.7|23485.7|23478.7|23483.3|23476.3|0
1747257000000|2025-05-14 21:10:00|23486.3|23479.3|23485|23478|23486.3|23479.3|23483.8|23476.8|0
1747257300000|2025-05-14 21:15:00|23485.2|23478.2|23484.1|23477.1|23485.9|23478.9|23483.4|23476.4|0
1747257600000|2025-05-14 21:20:00|23484|23477|23481.6|23474.6|23484.5|23477.5|23481.6|23474.6|0
1747257900000|2025-05-14 21:25:00|23480.6|23473.6|23478.6|23471.6|23481|23474|23477.8|23470.8|0
1747258200000|2025-05-14 21:30:00|23478.5|23471.5|23470.9|23463.9|23478.5|23471.5|23470.8|23463.8|0
1747258500000|2025-05-14 21:35:00|23468.5|23461.5|23462.2|23455.2|23469.9|23462.9|23461.9|23454.9|0
1747258800000|2025-05-14 21:40:00|23462.5|23455.5|23460.2|23453.2|23462.5|23455.5|23460|23453|0
1747259100000|2025-05-14 21:45:00|23460.3|23453.3|23458.3|23451.3|23460.3|23453.3|23458.1|23451.1|0
1747259400000|2025-05-14 21:50:00|23457.9|23450.9|23459.7|23452.7|23460.4|23453.4|23457.9|23450.9|0
1747259700000|2025-05-14 21:55:00|23459.5|23452.5|23458.6|23451.6|23460.2|23453.2|23458.3|23451.3|0
1747260000000|2025-05-14 22:00:00|23468.2|23461.2|23462.8|23455.8|23471.8|23464.8|23461.9|23454.9|0
1747260300000|2025-05-14 22:05:00|23462.4|23455.4|23465.1|23458.1|23468.3|23461.3|23460.4|23453.4|0
1747260600000|2025-05-14 22:10:00|23465.5|23458.5|23461.9|23454.9|23466.7|23459.7|23460.3|23453.3|0
1747260900000|2025-05-14 22:15:00|23463.1|23456.1|23460.3|23453.3|23464.3|23457.3|23460.3|23453.3|0
1747261200000|2025-05-14 22:20:00|23461.1|23454.1|23462.8|23455.8|23465.1|23458.1|23460.3|23453.3|0
1747261500000|2025-05-14 22:25:00|23462.4|23455.4|23466.2|23459.2|23467.4|23460.4|23460.8|23453.8|0
1747261800000|2025-05-14 22:30:00|23467|23460|23465.8|23458.8|23467.4|23460.4|23462.2|23455.2|0
1747262100000|2025-05-14 22:35:00|23466.4|23459.4|23465.2|23458.2|23466.4|23459.4|23464.8|23457.8|0
1747262400000|2025-05-14 22:40:00|23465.6|23458.6|23463.4|23456.4|23465.6|23458.6|23463.1|23456.1|0
1747262700000|2025-05-14 22:45:00|23463|23456|23468.4|23461.4|23469.4|23462.4|23460.6|23453.6|0
1747263000000|2025-05-14 22:50:00|23468|23461|23463.1|23456.1|23469.6|23462.6|23462.7|23455.7|0
1747263300000|2025-05-14 22:55:00|23463.9|23456.9|23464.9|23457.9|23465.7|23458.7|23461.7|23454.7|0
1747263600000|2025-05-14 23:00:00|23464.4|23457.4|23453.1|23446.1|23466.5|23459.5|23451.8|23444.8|0
1747263900000|2025-05-14 23:05:00|23452.6|23445.6|23452.6|23445.6|23454.5|23447.5|23448.8|23441.8|0
1747264200000|2025-05-14 23:10:00|23453|23446|23446.8|23439.8|23453.4|23446.4|23445.2|23438.2|0
1747264500000|2025-05-14 23:15:00|23447.6|23440.6|23447.5|23440.5|23450.8|23443.8|23446.7|23439.7|0
1747264800000|2025-05-14 23:20:00|23446.7|23439.7|23437.4|23430.4|23448.3|23441.3|23435.6|23428.6|0
1747265100000|2025-05-14 23:25:00|23437|23430|23439.3|23432.3|23442.5|23435.5|23436.5|23429.5|0
1747265400000|2025-05-14 23:30:00|23438.9|23431.9|23433.9|23426.9|23438.9|23431.9|23432.3|23425.3|0
1747265700000|2025-05-14 23:35:00|23433.1|23426.1|23437.3|23430.3|23438.1|23431.1|23433.1|23426.1|0
1747266000000|2025-05-14 23:40:00|23437.7|23430.7|23439.9|23432.9|23442.1|23435.1|23437.7|23430.7|0
1747266300000|2025-05-14 23:45:00|23439.5|23432.5|23444|23437|23444|23437|23439.1|23432.1|0
1747266600000|2025-05-14 23:50:00|23444.4|23437.4|23448.8|23441.8|23450.4|23443.4|23440.8|23433.8|0
1747266900000|2025-05-14 23:55:00|23448|23441|23451.8|23444.8|23455.9|23448.9|23448|23441|0
1747267200000|2025-05-15 00:00:00|23451|23444|23466.4|23459.4|23466.4|23459.4|23448.6|23441.6|0
1747267500000|2025-05-15 00:05:00|23467.2|23460.2|23469.4|23462.4|23469.5|23462.5|23466.4|23459.4|0
1747267800000|2025-05-15 00:10:00|23469|23462|23469.6|23462.6|23471.2|23464.2|23467.4|23460.4|0
1747268100000|2025-05-15 00:15:00|23468.8|23461.8|23478.4|23473.4|23487.9|23482.9|23468.8|23461.8|92
1747268400000|2025-05-15 00:20:00|23478.9|23473.9|23483.9|23478.9|23485.4|23480.4|23478.4|23473.4|10
1747268700000|2025-05-15 00:25:00|23484.4|23479.4|23467.4|23462.4|23484.4|23479.4|23464.9|23459.9|16
1747269000000|2025-05-15 00:30:00|23466.9|23461.9|23467.9|23462.9|23470.9|23465.9|23466.4|23461.4|5
1747269300000|2025-05-15 00:35:00|23468.4|23463.4|23467.9|23462.9|23472.4|23467.4|23464.9|23459.9|14
1747269600000|2025-05-15 00:40:00|23468.4|23463.4|23473.9|23468.9|23475.4|23470.4|23465.9|23460.9|2
1747269900000|2025-05-15 00:45:00|23474.4|23469.4|23467.9|23462.9|23474.4|23469.4|23466.4|23461.4|1
1747270200000|2025-05-15 00:50:00|23468.4|23463.4|23461.4|23456.4|23468.9|23463.9|23461.4|23456.4|1
1747270500000|2025-05-15 00:55:00|23461.9|23456.9|23459.9|23454.9|23462.9|23457.9|23456.4|23451.4|3
1747270800000|2025-05-15 01:00:00|23460.4|23455.4|23479.4|23474.4|23480.4|23475.4|23459.9|23454.9|17
1747271100000|2025-05-15 01:05:00|23478.9|23473.9|23473.9|23468.9|23481.9|23476.9|23473.9|23468.9|6
1747271400000|2025-05-15 01:10:00|23474.4|23469.4|23478.9|23473.9|23479.4|23474.4|23472.9|23467.9|2
1747271700000|2025-05-15 01:15:00|23479.4|23474.4|23481.6|23476.6|23485.1|23480.1|23476.9|23471.9|2
1747272000000|2025-05-15 01:20:00|23481.1|23476.1|23476.6|23471.6|23481.1|23476.1|23476.1|23471.1|2
1747272300000|2025-05-15 01:25:00|23477.1|23472.1|23477.6|23472.6|23482.1|23477.1|23477.1|23472.1|5
1747272600000|2025-05-15 01:30:00|23477.1|23472.1|23480.6|23475.6|23485.1|23480.1|23473.1|23468.1|23
1747272900000|2025-05-15 01:35:00|23480.1|23475.1|23478.6|23473.6|23481.1|23476.1|23476.1|23471.1|8
1747273200000|2025-05-15 01:40:00|23478.1|23473.1|23477.6|23472.6|23479.6|23474.6|23477.6|23472.6|0
1747273500000|2025-05-15 01:45:00|23477.1|23472.1|23475.6|23470.6|23479.1|23474.1|23473.6|23468.6|5
1747273800000|2025-05-15 01:50:00|23476.1|23471.1|23479.6|23474.6|23480.6|23475.6|23475.6|23470.6|13
1747274100000|2025-05-15 01:55:00|23480.1|23475.1|23477.6|23472.6|23480.6|23475.6|23477.1|23472.1|3
1747274400000|2025-05-15 02:00:00|23478.1|23473.1|23472.6|23467.6|23478.1|23473.1|23472.6|23467.6|1
1747274700000|2025-05-15 02:05:00|23472.1|23467.1|23480.6|23475.6|23481.1|23476.1|23466.1|23461.1|21
1747275000000|2025-05-15 02:10:00|23481.1|23476.1|23477.6|23472.6|23481.6|23476.6|23476.1|23471.1|5
1747275300000|2025-05-15 02:15:00|23477.1|23472.1|23473.6|23468.6|23477.6|23472.6|23462.6|23457.6|20
1747275600000|2025-05-15 02:20:00|23474.1|23469.1|23473.6|23468.6|23474.1|23469.1|23470.6|23465.6|4
1747275900000|2025-05-15 02:25:00|23474.1|23469.1|23474.1|23469.1|23475.6|23470.6|23471.1|23466.1|6
1747276200000|2025-05-15 02:30:00|23474.6|23469.6|23481.6|23476.6|23482.6|23477.6|23473.1|23468.1|2
1747276500000|2025-05-15 02:35:00|23482.1|23477.1|23488.6|23483.6|23491.1|23486.1|23481.6|23476.6|23
1747276800000|2025-05-15 02:40:00|23489.1|23484.1|23490.1|23485.1|23491.6|23486.6|23488.6|23483.6|2
1747277100000|2025-05-15 02:45:00|23490.6|23485.6|23487.1|23482.1|23490.6|23485.6|23485.6|23480.6|1
1747277400000|2025-05-15 02:50:00|23486.1|23481.1|23482.6|23477.6|23488.1|23483.1|23482.6|23477.6|1
1747277700000|2025-05-15 02:55:00|23483.1|23478.1|23481.1|23476.1|23483.6|23478.6|23479.6|23474.6|1
1747278000000|2025-05-15 03:00:00|23482.1|23477.1|23478.1|23473.1|23482.6|23477.6|23478.1|23473.1|3
1747278300000|2025-05-15 03:05:00|23478.6|23473.6|23476.6|23471.6|23481.1|23476.1|23473.6|23468.6|1
1747278600000|2025-05-15 03:10:00|23476.1|23471.1|23473.6|23468.6|23477.1|23472.1|23469.6|23464.6|9
1747278900000|2025-05-15 03:15:00|23474.1|23469.1|23476.6|23471.6|23478.6|23473.6|23474.1|23469.1|2
1747279200000|2025-05-15 03:20:00|23477.1|23472.1|23483.1|23478.1|23485.6|23480.6|23475.6|23470.6|27
1747279500000|2025-05-15 03:25:00|23481.1|23476.1|23475.6|23470.6|23481.1|23476.1|23475.6|23470.6|5
1747279800000|2025-05-15 03:30:00|23476.1|23471.1|23472.6|23467.6|23476.1|23471.1|23469.6|23464.6|2
1747280100000|2025-05-15 03:35:00|23472.1|23467.1|23473.6|23468.6|23475.1|23470.1|23468.6|23463.6|7
1747280400000|2025-05-15 03:40:00|23474.6|23469.6|23463.6|23458.6|23478.6|23473.6|23461.1|23456.1|47
1747280700000|2025-05-15 03:45:00|23463.1|23458.1|23473.1|23468.1|23473.1|23468.1|23463.1|23458.1|4
1747281000000|2025-05-15 03:50:00|23472.1|23467.1|23472.6|23467.6|23476.6|23471.6|23465.6|23460.6|40
1747281300000|2025-05-15 03:55:00|23472.1|23467.1|23468.1|23463.1|23472.1|23467.1|23467.6|23462.6|2
1747281600000|2025-05-15 04:00:00|23468.6|23463.6|23465.6|23460.6|23469.1|23464.1|23463.1|23458.1|14
1747281900000|2025-05-15 04:05:00|23465.1|23460.1|23469.6|23464.6|23470.6|23465.6|23465.1|23460.1|3
1747282200000|2025-05-15 04:10:00|23469.1|23464.1|23466.1|23461.1|23470.1|23465.1|23465.6|23460.6|0
1747282500000|2025-05-15 04:15:00|23465.6|23460.6|23466.6|23461.6|23468.6|23463.6|23465.1|23460.1|0
1747282800000|2025-05-15 04:20:00|23467.1|23462.1|23466.1|23461.1|23470.6|23465.6|23466.1|23461.1|6
1747283100000|2025-05-15 04:25:00|23466.6|23461.6|23469.6|23464.6|23471.6|23466.6|23466.1|23461.1|7
1747283400000|2025-05-15 04:30:00|23470.1|23465.1|23466.6|23461.6|23470.6|23465.6|23465.6|23460.6|4
1747283700000|2025-05-15 04:35:00|23467.1|23462.1|23458.1|23453.1|23468.1|23463.1|23457.6|23452.6|10
1747284000000|2025-05-15 04:40:00|23457.6|23452.6|23467.1|23462.1|23467.1|23462.1|23456.1|23451.1|17
1747284300000|2025-05-15 04:45:00|23467.6|23462.6|23464.6|23459.6|23470.1|23465.1|23462.6|23457.6|10
1747284600000|2025-05-15 04:50:00|23464.1|23459.1|23459.6|23454.6|23464.1|23459.1|23458.1|23453.1|23
1747284900000|2025-05-15 04:55:00|23460.1|23455.1|23461.1|23456.1|23477.1|23472.1|23458.1|23453.1|52
1747285200000|2025-05-15 05:00:00|23460.6|23455.6|23458.6|23453.6|23480.6|23475.6|23458.6|23453.6|129
1747285500000|2025-05-15 05:05:00|23459.1|23454.1|23444.6|23439.6|23465.6|23460.6|23444.1|23439.1|47
1747285800000|2025-05-15 05:10:00|23445.1|23440.1|23439.1|23434.1|23448.1|23443.1|23437.6|23432.6|54
1747286100000|2025-05-15 05:15:00|23440.1|23435.1|23448.6|23443.6|23449.6|23444.6|23438.6|23433.6|15
1747286400000|2025-05-15 05:20:00|23449.1|23444.1|23437.6|23432.6|23450.6|23445.6|23434.6|23429.6|18
1747286700000|2025-05-15 05:25:00|23437.1|23432.1|23438.1|23433.1|23441.1|23436.1|23429.6|23424.6|16
1747287000000|2025-05-15 05:30:00|23438.6|23433.6|23437.1|23432.1|23441.6|23436.6|23431.6|23426.6|42
1747287300000|2025-05-15 05:35:00|23436.6|23431.6|23433.1|23428.1|23448.6|23443.6|23433.1|23428.1|36
1747287600000|2025-05-15 05:40:00|23432.1|23427.1|23427.6|23422.6|23435.1|23430.1|23419.6|23414.6|103
1747287900000|2025-05-15 05:45:00|23427.1|23422.1|23419.6|23414.6|23427.6|23422.6|23417.6|23412.6|51
1747288200000|2025-05-15 05:50:00|23420.1|23415.1|23419.6|23414.6|23422.6|23417.6|23414.1|23409.1|22
1747288500000|2025-05-15 05:55:00|23420.1|23415.1|23430.6|23425.6|23430.6|23425.6|23419.6|23414.6|31
1747288800000|2025-05-15 06:00:00|23429.5|23426.7|23428|23425.2|23432.5|23429.7|23420.5|23417.7|137
1747289100000|2025-05-15 06:05:00|23428.5|23425.7|23422.5|23419.7|23430.5|23427.7|23419|23416.2|66
1747289400000|2025-05-15 06:10:00|23422|23419.2|23444.5|23441.7|23444.5|23441.7|23421.5|23418.7|126
1747289700000|2025-05-15 06:15:00|23445.5|23442.7|23431|23428.2|23446.5|23443.7|23426.5|23423.7|136
1747290000000|2025-05-15 06:20:00|23427.5|23424.7|23431|23428.2|23435.5|23432.7|23424.5|23421.7|103
1747290300000|2025-05-15 06:25:00|23431.5|23428.7|23450|23447.2|23455|23452.2|23431|23428.2|151
1747290600000|2025-05-15 06:30:00|23449.5|23446.7|23438.5|23435.7|23455|23452.2|23438.5|23435.7|150
1747290900000|2025-05-15 06:35:00|23438|23435.2|23422|23419.2|23441|23438.2|23422|23419.2|126
1747291200000|2025-05-15 06:40:00|23421|23418.2|23406|23403.2|23423|23420.2|23398|23395.2|137
1747291500000|2025-05-15 06:45:00|23405.5|23402.7|23404|23401.2|23411.5|23408.7|23402.5|23399.7|63
1747291800000|2025-05-15 06:50:00|23403.5|23400.7|23401.5|23398.7|23407.5|23404.7|23387.5|23384.7|115
1747292100000|2025-05-15 06:55:00|23402.5|23399.7|23387|23384.2|23404|23401.2|23386.5|23383.7|161
1747292400000|2025-05-15 07:00:00|23386.3|23384.9|23380.8|23379.4|23425.8|23424.4|23376.3|23374.9|1113
1747292700000|2025-05-15 07:05:00|23381.3|23379.9|23369.8|23368.4|23402.3|23400.9|23366.3|23364.9|481
1747293000000|2025-05-15 07:10:00|23372.3|23370.9|23348.8|23347.4|23378.8|23377.4|23340.8|23339.4|341
1747293300000|2025-05-15 07:15:00|23349.3|23347.9|23366.8|23365.4|23366.8|23365.4|23337.8|23336.4|485
1747293600000|2025-05-15 07:20:00|23367.2|23365.8|23422.2|23420.8|23426.7|23425.3|23358.7|23357.3|603
1747293900000|2025-05-15 07:25:00|23421.7|23420.3|23418.2|23416.8|23426.7|23425.3|23408.7|23407.3|290
1747294200000|2025-05-15 07:30:00|23418.4|23417|23433.4|23432|23445.9|23444.5|23417.4|23416|454
1747294500000|2025-05-15 07:35:00|23432.9|23431.5|23429.4|23428|23461.9|23460.5|23420.9|23419.5|472
1747294800000|2025-05-15 07:40:00|23429.3|23427.9|23433.3|23431.9|23435.8|23434.4|23410.3|23408.9|295
1747295100000|2025-05-15 07:45:00|23432.8|23431.4|23444.3|23442.9|23447.3|23445.9|23416.3|23414.9|185
1747295400000|2025-05-15 07:50:00|23443.5|23442.1|23421.5|23420.1|23464|23462.6|23417.5|23416.1|362
1747295700000|2025-05-15 07:55:00|23422|23420.6|23423.5|23422.1|23439|23437.6|23413|23411.6|190
1747296000000|2025-05-15 08:00:00|23422.7|23421.3|23453.2|23451.8|23454.7|23453.3|23417.7|23416.3|168
1747296300000|2025-05-15 08:05:00|23453.7|23452.3|23450.7|23449.3|23467.7|23466.3|23443.7|23442.3|207
1747296600000|2025-05-15 08:10:00|23451.6|23450.2|23472.1|23470.7|23480.1|23478.7|23450.6|23449.2|205
1747296900000|2025-05-15 08:15:00|23472.6|23471.2|23500.1|23498.7|23501.1|23499.7|23472.1|23470.7|234
1747297200000|2025-05-15 08:20:00|23499.7|23498.3|23476.2|23474.8|23502.7|23501.3|23466.7|23465.3|201
1747297500000|2025-05-15 08:25:00|23476.7|23475.3|23484.2|23482.8|23495.7|23494.3|23475.7|23474.3|152
1747297800000|2025-05-15 08:30:00|23485.1|23483.7|23476.1|23474.7|23497.6|23496.2|23470.6|23469.2|140
1747298100000|2025-05-15 08:35:00|23475.6|23474.2|23464.1|23462.7|23475.6|23474.2|23459.6|23458.2|201
1747298400000|2025-05-15 08:40:00|23463.8|23462.4|23461.3|23459.9|23467.3|23465.9|23453.3|23451.9|206
1747298700000|2025-05-15 08:45:00|23461.8|23460.4|23469.3|23467.9|23476.3|23474.9|23452.3|23450.9|243
1747299000000|2025-05-15 08:50:00|23469.8|23468.4|23450.3|23448.9|23469.8|23468.4|23449.3|23447.9|152
1747299300000|2025-05-15 08:55:00|23449.8|23448.4|23461.3|23459.9|23465.8|23464.4|23448.8|23447.4|144
1747299600000|2025-05-15 09:00:00|23461.4|23460|23432.9|23431.5|23464.4|23463|23432.4|23431|719
1747299900000|2025-05-15 09:05:00|23431.9|23430.5|23449.4|23448|23455.9|23454.5|23425.9|23424.5|247
1747300200000|2025-05-15 09:10:00|23450.2|23448.8|23443.7|23442.3|23458.2|23456.8|23437.7|23436.3|121
1747300500000|2025-05-15 09:15:00|23444.2|23442.8|23450.2|23448.8|23451.2|23449.8|23429.7|23428.3|260
1747300800000|2025-05-15 09:20:00|23449|23447.6|23446|23444.6|23454|23452.6|23442.5|23441.1|84
1747301100000|2025-05-15 09:25:00|23446.5|23445.1|23473|23471.6|23474|23472.6|23445.5|23444.1|154
1747301400000|2025-05-15 09:30:00|23471.7|23470.3|23462.7|23461.3|23476.1|23474.7|23459.1|23457.7|139
1747301700000|2025-05-15 09:35:00|23462.2|23460.8|23459.2|23457.8|23463.7|23462.3|23444.3|23442.9|154
1747302000000|2025-05-15 09:40:00|23459.9|23458.5|23456.6|23455.2|23461.7|23460.3|23448.9|23447.5|107
1747302300000|2025-05-15 09:45:00|23456.1|23454.7|23465.3|23463.9|23466.4|23465|23454.8|23453.4|55
1747302600000|2025-05-15 09:50:00|23464.7|23463.3|23458.5|23457.1|23469.7|23468.3|23458.5|23457.1|88
1747302900000|2025-05-15 09:55:00|23457|23455.6|23474|23472.6|23475.5|23474.1|23456.9|23455.5|127
1747303200000|2025-05-15 10:00:00|23473.5|23472.1|23457|23455.6|23479.5|23478.1|23457|23455.6|181
1747303500000|2025-05-15 10:05:00|23457.5|23456.1|23479|23477.6|23482|23480.6|23451.5|23450.1|145
1747303800000|2025-05-15 10:10:00|23479.6|23478.2|23485.6|23484.2|23487.1|23485.7|23470.6|23469.2|114
1747304100000|2025-05-15 10:15:00|23485.3|23483.9|23490.1|23488.7|23493.1|23491.7|23484.3|23482.9|131
1747304400000|2025-05-15 10:20:00|23490.8|23489.4|23491.1|23489.7|23497.4|23496|23481.2|23479.8|78
1747304700000|2025-05-15 10:25:00|23491.2|23489.8|23502.4|23501|23509|23507.6|23486.3|23484.9|153
1747305000000|2025-05-15 10:30:00|23503.3|23501.9|23514.4|23513|23523.5|23522.1|23502.8|23501.4|223
1747305300000|2025-05-15 10:35:00|23514.9|23513.5|23508.8|23507.4|23526.9|23525.5|23508.3|23506.9|166
1747305600000|2025-05-15 10:40:00|23507.6|23506.2|23506.3|23504.9|23510.8|23509.4|23495.8|23494.4|82
1747305900000|2025-05-15 10:45:00|23506.8|23505.4|23506.3|23504.9|23510.8|23509.4|23505.3|23503.9|64
1747306200000|2025-05-15 10:50:00|23506.7|23505.3|23506.7|23505.3|23506.7|23505.3|23498.2|23496.8|85
1747306500000|2025-05-15 10:55:00|23508.2|23506.8|23506.2|23504.8|23509.2|23507.8|23501.7|23500.3|68
1747306800000|2025-05-15 11:00:00|23505.5|23504.1|23519.5|23518.1|23522.5|23521.1|23504|23502.6|221
1747307100000|2025-05-15 11:05:00|23519|23517.6|23514.5|23513.1|23523.5|23522.1|23513|23511.6|58
1747307400000|2025-05-15 11:10:00|23515|23513.6|23522.5|23521.1|23530.5|23529.1|23510.5|23509.1|228
1747307700000|2025-05-15 11:15:00|23521.5|23520.1|23521.5|23520.1|23523|23521.6|23514.5|23513.1|151
1747308000000|2025-05-15 11:20:00|23520.4|23519|23519.4|23518|23529.9|23528.5|23517.9|23516.5|120
1747308300000|2025-05-15 11:25:00|23519.9|23518.5|23526.4|23525|23526.4|23525|23513.9|23512.5|78
1747308600000|2025-05-15 11:30:00|23526.8|23525.4|23537.3|23535.9|23538.3|23536.9|23524.3|23522.9|215
1747308900000|2025-05-15 11:35:00|23536.8|23535.4|23540.3|23538.9|23546.3|23544.9|23536.3|23534.9|132
1747309200000|2025-05-15 11:40:00|23541.2|23539.8|23537.7|23536.3|23545.2|23543.8|23537.7|23536.3|36
1747309500000|2025-05-15 11:45:00|23538.6|23537.2|23521.8|23520.4|23538.6|23537.2|23519.8|23518.4|121
1747309800000|2025-05-15 11:50:00|23521.6|23520.2|23505.2|23503.8|23525.2|23523.8|23503.8|23502.4|208
1747310100000|2025-05-15 11:55:00|23505.3|23503.9|23510.4|23509|23514|23512.6|23505.3|23503.9|78
1747310400000|2025-05-15 12:00:00|23509.8|23508.4|23500.4|23499|23515.7|23514.3|23499|23497.6|125
1747310700000|2025-05-15 12:05:00|23500.9|23499.5|23491.2|23489.8|23505.2|23503.8|23486.7|23485.3|338
1747311000000|2025-05-15 12:10:00|23491|23489.6|23493.4|23492|23496.3|23494.9|23483.4|23482|93
1747311300000|2025-05-15 12:15:00|23493.3|23491.9|23489.5|23488.1|23497.1|23495.7|23489.5|23488.1|107
1747311600000|2025-05-15 12:20:00|23490|23488.6|23517.1|23515.7|23519.7|23518.3|23489.8|23488.4|150
1747311900000|2025-05-15 12:25:00|23517.2|23515.8|23514.6|23513.2|23523|23521.6|23514.3|23512.9|86
1747312200000|2025-05-15 12:30:00|23514.9|23513.5|23555.9|23554.5|23556.8|23555.4|23514.2|23512.8|287
1747312500000|2025-05-15 12:35:00|23556.9|23555.5|23553.2|23551.8|23563.7|23562.3|23546.9|23545.5|192
1747312800000|2025-05-15 12:40:00|23552.8|23551.4|23565.3|23563.9|23577.5|23576.1|23548.7|23547.3|150
1747313100000|2025-05-15 12:45:00|23565.1|23563.7|23547.3|23545.9|23570.1|23568.7|23547.2|23545.8|192
1747313400000|2025-05-15 12:50:00|23548.5|23547.1|23555.5|23554.1|23557.5|23556.1|23539.2|23537.8|203
1747313700000|2025-05-15 12:55:00|23556|23554.6|23543.3|23541.9|23565.1|23563.7|23541.3|23539.9|139
1747314000000|2025-05-15 13:00:00|23542.5|23541.1|23541.4|23540|23544.7|23543.3|23529.1|23527.7|178
1747314300000|2025-05-15 13:05:00|23541.5|23540.1|23553|23551.6|23557.7|23556.3|23538.8|23537.4|132
1747314600000|2025-05-15 13:10:00|23552.7|23551.3|23550.6|23549.2|23559.2|23557.8|23546.3|23544.9|391
1747314900000|2025-05-15 13:15:00|23550.7|23549.3|23556.3|23554.9|23571.5|23570.1|23550.5|23549.1|148
1747315200000|2025-05-15 13:20:00|23555.5|23554.1|23562.6|23561.2|23564.9|23563.5|23545.7|23544.3|97
1747315500000|2025-05-15 13:25:00|23562.1|23560.7|23567|23565.6|23572.2|23570.8|23561.4|23560|149
1747315800000|2025-05-15 13:30:00|23569.3|23567.9|23569.6|23568.2|23576.7|23575.3|23559.8|23558.4|358
1747316100000|2025-05-15 13:35:00|23570.1|23568.7|23554|23552.6|23571.9|23570.5|23550.1|23548.7|345
1747316400000|2025-05-15 13:40:00|23553.7|23552.3|23584.9|23583.5|23586.3|23584.9|23545.5|23544.1|221
1747316700000|2025-05-15 13:45:00|23585.6|23584.2|23580.1|23578.7|23587.6|23586.2|23556.1|23554.7|211
1747317000000|2025-05-15 13:50:00|23578.9|23577.5|23588.9|23587.5|23595.9|23594.5|23572.9|23571.5|249
1747317300000|2025-05-15 13:55:00|23588.4|23587|23600.9|23599.5|23603.4|23602|23583.4|23582|319
1747317600000|2025-05-15 14:00:00|23601.2|23599.8|23607.2|23605.8|23622.7|23621.3|23601.2|23599.8|278
1747317900000|2025-05-15 14:05:00|23606.7|23605.3|23604.2|23602.8|23607.2|23605.8|23595.7|23594.3|205
1747318200000|2025-05-15 14:10:00|23604.9|23603.5|23610.4|23609|23613.4|23612|23591.4|23590|197
1747318500000|2025-05-15 14:15:00|23610.9|23609.5|23620.9|23619.5|23626.9|23625.5|23591.9|23590.5|187
1747318800000|2025-05-15 14:20:00|23621|23619.6|23630.5|23629.1|23633|23631.6|23621|23619.6|184
1747319100000|2025-05-15 14:25:00|23630|23628.6|23618.5|23617.1|23637.5|23636.1|23617.5|23616.1|156
1747319400000|2025-05-15 14:30:00|23620.5|23619.1|23586.5|23585.1|23621|23619.6|23586.5|23585.1|240
1747319700000|2025-05-15 14:35:00|23585.5|23584.1|23602|23600.6|23608.5|23607.1|23583.5|23582.1|173
1747320000000|2025-05-15 14:40:00|23601.9|23600.5|23624.9|23623.5|23627.4|23626|23599.9|23598.5|142
1747320300000|2025-05-15 14:45:00|23624.4|23623|23627.4|23626|23637.9|23636.5|23619.4|23618|139
1747320600000|2025-05-15 14:50:00|23626.5|23625.1|23642.5|23641.1|23646|23644.6|23614|23612.6|367
1747320900000|2025-05-15 14:55:00|23643|23641.6|23626|23624.6|23644.5|23643.1|23622.5|23621.1|261
1747321200000|2025-05-15 15:00:00|23626.3|23624.9|23648.8|23647.4|23650.3|23648.9|23616.3|23614.9|290
1747321500000|2025-05-15 15:05:00|23648.3|23646.9|23648.3|23646.9|23652.8|23651.4|23638.3|23636.9|149
1747321800000|2025-05-15 15:10:00|23647.8|23646.4|23668.3|23666.9|23668.8|23667.4|23647.3|23645.9|329
1747322100000|2025-05-15 15:15:00|23668.8|23667.4|23680.3|23678.9|23683.3|23681.9|23666.8|23665.4|332
1747322400000|2025-05-15 15:20:00|23679.9|23678.5|23671.9|23670.5|23684.9|23683.5|23671.4|23670|326
1747322700000|2025-05-15 15:25:00|23671.4|23670|23680.9|23679.5|23684.4|23683|23665.9|23664.5|684
1747323000000|2025-05-15 15:30:00|23681.6|23678.8|23682.6|23679.8|23685.6|23682.8|23676.6|23673.8|969
1747323300000|2025-05-15 15:35:00|23681.6|23678.8|23684.6|23681.8|23689.1|23686.3|23679.6|23676.8|469
1747323600000|2025-05-15 15:40:00|23685.1|23682.3|23711.1|23708.3|23713.6|23710.8|23685.1|23682.3|241
1747323900000|2025-05-15 15:45:00|23710.6|23707.8|23700.6|23697.8|23713.6|23710.8|23699.6|23696.8|121
1747324200000|2025-05-15 15:50:00|23700.1|23697.3|23695.1|23692.3|23700.6|23697.8|23692.6|23689.8|472
1747324500000|2025-05-15 15:55:00|23695.6|23692.8|23697.1|23694.3|23700.6|23697.8|23692.6|23689.8|77
1747324800000|2025-05-15 16:00:00|23697.6|23694.8|23705.6|23702.8|23705.6|23702.8|23694.6|23691.8|156
1747325100000|2025-05-15 16:05:00|23706.1|23703.3|23720.6|23717.8|23722.6|23719.8|23705.6|23702.8|215
1747325400000|2025-05-15 16:10:00|23721.6|23718.8|23713.6|23710.8|23721.6|23718.8|23709.6|23706.8|88
1747325700000|2025-05-15 16:15:00|23713.5|23710.7|23703.6|23700.8|23714.7|23711.9|23702.1|23699.3|48
1747326000000|2025-05-15 16:20:00|23704.1|23701.3|23708.3|23705.5|23709.3|23706.5|23700.4|23697.6|57
1747326300000|2025-05-15 16:25:00|23707.8|23705|23710.4|23707.6|23710.4|23707.6|23700.3|23697.5|85
1747326600000|2025-05-15 16:30:00|23709.9|23707.1|23705.3|23702.5|23712|23709.2|23703.2|23700.4|34
1747326900000|2025-05-15 16:35:00|23705.8|23703|23710.4|23707.6|23712|23709.2|23701|23698.2|23
1747327200000|2025-05-15 16:40:00|23710.9|23708.1|23710.4|23707.6|23713.7|23710.9|23706.8|23704|31
1747327500000|2025-05-15 16:45:00|23711.1|23708.3|23719.6|23716.8|23719.6|23716.8|23711.1|23708.3|38
1747327800000|2025-05-15 16:50:00|23719.1|23716.3|23718.6|23715.8|23720.1|23717.3|23715.1|23712.3|38
1747328100000|2025-05-15 16:55:00|23719.1|23716.3|23721.6|23718.8|23721.6|23718.8|23712.6|23709.8|22
1747328400000|2025-05-15 17:00:00|23721.1|23718.3|23721.6|23718.8|23725.1|23722.3|23719.6|23716.8|50
1747328700000|2025-05-15 17:05:00|23722.1|23719.3|23717.6|23714.8|23723.1|23720.3|23716.1|23713.3|69
1747329000000|2025-05-15 17:10:00|23717.1|23714.3|23723.1|23720.3|23724.1|23721.3|23715.1|23712.3|27
1747329300000|2025-05-15 17:15:00|23722.6|23719.8|23723.6|23720.8|23725.1|23722.3|23717.6|23714.8|38
1747329600000|2025-05-15 17:20:00|23723.1|23720.3|23727.1|23724.3|23729.6|23726.8|23723.1|23720.3|14
1747329900000|2025-05-15 17:25:00|23726.6|23723.8|23722.6|23719.8|23727.6|23724.8|23720.1|23717.3|44
1747330200000|2025-05-15 17:30:00|23722.1|23719.3|23707.1|23704.3|23722.6|23719.8|23707.1|23704.3|33
1747330500000|2025-05-15 17:35:00|23706.6|23703.8|23707.6|23704.8|23713.1|23710.3|23704.1|23701.3|79
1747330800000|2025-05-15 17:40:00|23707.1|23704.3|23719.1|23716.3|23720.1|23717.3|23707.1|23704.3|53
1747331100000|2025-05-15 17:45:00|23719.6|23716.8|23711.6|23708.8|23721.6|23718.8|23711.6|23708.8|18
1747331400000|2025-05-15 17:50:00|23712.1|23709.3|23707.6|23704.8|23716.1|23713.3|23706.6|23703.8|25
1747331700000|2025-05-15 17:55:00|23707.1|23704.3|23700.6|23697.8|23707.6|23704.8|23698.6|23695.8|30
1747332000000|2025-05-15 18:00:00|23700.2|23697.4|23693.4|23690.6|23701.4|23698.6|23689.6|23686.8|84
1747332300000|2025-05-15 18:05:00|23692.9|23690.1|23695.6|23692.8|23699.8|23697|23690.8|23688|30
1747332600000|2025-05-15 18:10:00|23695.1|23692.3|23695.1|23692.3|23700|23697.2|23692.9|23690.1|25
1747332900000|2025-05-15 18:15:00|23694.6|23691.8|23686.2|23683.4|23699.4|23696.6|23686.2|23683.4|60
1747333200000|2025-05-15 18:20:00|23686.7|23683.9|23689.9|23687.1|23689.9|23687.1|23677.3|23674.5|159
1747333500000|2025-05-15 18:25:00|23689.4|23686.6|23698|23695.2|23699.9|23697.1|23688.6|23685.8|101
1747333800000|2025-05-15 18:30:00|23698.2|23695.4|23708.7|23705.9|23713.3|23710.5|23697.8|23695|48
1747334100000|2025-05-15 18:35:00|23709.2|23706.4|23707.4|23704.6|23715.6|23712.8|23703.5|23700.7|32
1747334400000|2025-05-15 18:40:00|23707.3|23704.5|23706.3|23703.5|23712.2|23709.4|23706|23703.2|36
1747334700000|2025-05-15 18:45:00|23706.4|23703.6|23704.5|23701.7|23707.2|23704.4|23696.5|23693.7|26
1747335000000|2025-05-15 18:50:00|23704.4|23701.6|23703.6|23700.8|23705.1|23702.3|23699.1|23696.3|9
1747335300000|2025-05-15 18:55:00|23703.1|23700.3|23706.7|23703.9|23711.5|23708.7|23700.6|23697.8|23
1747335600000|2025-05-15 19:00:00|23706.6|23703.8|23716.6|23713.8|23716.6|23713.8|23704.1|23701.3|19
1747335900000|2025-05-15 19:05:00|23716.1|23713.3|23710.1|23707.3|23721.1|23718.3|23706.6|23703.8|28
1747336200000|2025-05-15 19:10:00|23709.6|23706.8|23718.1|23715.3|23721.6|23718.8|23708.6|23705.8|32
1747336500000|2025-05-15 19:15:00|23717.3|23714.5|23722.3|23719.5|23728.3|23725.5|23717.2|23714.4|47
1747336800000|2025-05-15 19:20:00|23722.1|23719.3|23712.7|23709.9|23722.1|23719.3|23710|23707.2|53
1747337100000|2025-05-15 19:25:00|23712.2|23709.4|23700.1|23697.3|23713.2|23710.4|23693.9|23691.1|102
1747337400000|2025-05-15 19:30:00|23699.6|23696.8|23707.5|23704.7|23710.8|23708|23699.6|23696.8|99
1747337700000|2025-05-15 19:35:00|23707.6|23704.8|23707.9|23705.1|23713.9|23711.1|23705|23702.2|46
1747338000000|2025-05-15 19:40:00|23708.4|23705.6|23706.3|23703.5|23713.8|23711|23701.5|23698.7|34
1747338300000|2025-05-15 19:45:00|23705.6|23702.8|23705.1|23702.3|23712.6|23709.8|23702.1|23699.3|56
1747338600000|2025-05-15 19:50:00|23707.6|23704.8|23711.1|23708.3|23720.1|23717.3|23705.6|23702.8|135
1747338900000|2025-05-15 19:55:00|23711.6|23708.8|23721.1|23718.3|23723.1|23720.3|23707.1|23704.3|128
1747339200000|2025-05-15 20:00:00|23728.4|23721.4|23734.7|23727.7|23739.8|23732.8|23713.1|23706.1|24
1747339500000|2025-05-15 20:05:00|23733.9|23726.9|23722.3|23715.3|23734.7|23727.7|23722.3|23715.3|0
1747339800000|2025-05-15 20:10:00|23723.1|23716.1|23724.7|23717.7|23729.5|23722.5|23720.6|23713.6|0
1747340100000|2025-05-15 20:15:00|23725.5|23718.5|23724.7|23717.7|23729.5|23722.5|23720.6|23713.6|0
1747340400000|2025-05-15 20:20:00|23725.5|23718.5|23729.5|23722.5|23731.9|23724.9|23723.9|23716.9|0
1747340700000|2025-05-15 20:25:00|23728.7|23721.7|23721.4|23714.4|23729.5|23722.5|23720.6|23713.6|0
1747341000000|2025-05-15 20:30:00|23720.6|23713.6|23719.6|23712.6|23723.8|23716.8|23719.6|23712.6|0
1747341300000|2025-05-15 20:35:00|23720.4|23713.4|23722.4|23715.4|23724.2|23717.2|23719.6|23712.6|0
1747341600000|2025-05-15 20:40:00|23721.6|23714.6|23721.6|23714.6|23723.2|23716.2|23720|23713|0
1747341900000|2025-05-15 20:45:00|23722.4|23715.4|23723.7|23716.7|23726.3|23719.3|23720.8|23713.8|0
1747342200000|2025-05-15 20:50:00|23722.9|23715.9|23718.5|23711.5|23724.6|23717.6|23718.4|23711.4|0
1747342500000|2025-05-15 20:55:00|23717.7|23710.7|23714.2|23707.2|23718.6|23711.6|23713.8|23706.8|0
1747342800000|2025-05-15 21:00:00|23716.6|23709.6|23716|23709|23717.1|23710.1|23714.8|23707.8|0
1747343100000|2025-05-15 21:05:00|23716.9|23709.9|23717.9|23710.9|23717.9|23710.9|23714.2|23707.2|0
1747343400000|2025-05-15 21:10:00|23715.8|23708.8|23724.6|23717.6|23725.6|23718.6|23715.2|23708.2|0
1747343700000|2025-05-15 21:15:00|23724.4|23717.4|23726.3|23719.3|23726.3|23719.3|23724.4|23717.4|0
1747344000000|2025-05-15 21:20:00|23727.5|23720.5|23726.1|23719.1|23728.2|23721.2|23725.4|23718.4|0
1747344300000|2025-05-15 21:25:00|23726.2|23719.2|23726.9|23719.9|23729.4|23722.4|23726.2|23719.2|0
1747344600000|2025-05-15 21:30:00|23727.6|23720.6|23727.6|23720.6|23727.6|23720.6|23726.1|23719.1|0
1747344900000|2025-05-15 21:35:00|23727.5|23720.5|23728.9|23721.9|23728.9|23721.9|23727.5|23720.5|0
1747345200000|2025-05-15 21:40:00|23727.5|23720.5|23729.2|23722.2|23729.8|23722.8|23727.5|23720.5|0
1747345500000|2025-05-15 21:45:00|23729.3|23722.3|23728.6|23721.6|23729.3|23722.3|23728|23721|0
1747345800000|2025-05-15 21:50:00|23728.5|23721.5|23725.8|23718.8|23728.5|23721.5|23725.8|23718.8|0
1747346100000|2025-05-15 21:55:00|23727|23720|23729.2|23722.2|23729.3|23722.3|23726.6|23719.6|0
1747346400000|2025-05-15 22:00:00|23728.3|23721.3|23721.7|23714.7|23728.3|23721.3|23716.1|23709.1|0
1747346700000|2025-05-15 22:05:00|23722.1|23715.1|23726.9|23719.9|23729|23722|23719.7|23712.7|0
1747347000000|2025-05-15 22:10:00|23727.7|23720.7|23724.8|23717.8|23728.5|23721.5|23724|23717|0
1747347300000|2025-05-15 22:15:00|23725.3|23718.3|23722.2|23715.2|23727|23720|23721.8|23714.8|0
1747347600000|2025-05-15 22:20:00|23722.6|23715.6|23722.8|23715.8|23725.8|23718.8|23720.2|23713.2|0
1747347900000|2025-05-15 22:25:00|23723.6|23716.6|23724.4|23717.4|23728.5|23721.5|23723.2|23716.2|0
1747348200000|2025-05-15 22:30:00|23725.2|23718.2|23722|23715|23728.4|23721.4|23721.6|23714.6|0
1747348500000|2025-05-15 22:35:00|23722.4|23715.4|23724.3|23717.3|23724.4|23717.4|23719.5|23712.5|0
1747348800000|2025-05-15 22:40:00|23723.5|23716.5|23721.8|23714.8|23724.7|23717.7|23720.3|23713.3|0
1747349100000|2025-05-15 22:45:00|23722.2|23715.2|23719.4|23712.4|23724.2|23717.2|23717.8|23710.8|0
1747349400000|2025-05-15 22:50:00|23718.6|23711.6|23716.5|23709.5|23720.2|23713.2|23716.1|23709.1|0
1747349700000|2025-05-15 22:55:00|23717|23710|23713.7|23706.7|23717.8|23710.8|23712.9|23705.9|0
1747350000000|2025-05-15 23:00:00|23714.5|23707.5|23716.5|23709.5|23717.6|23710.6|23713.3|23706.3|0
1747350300000|2025-05-15 23:05:00|23715.7|23708.7|23718|23711|23718.8|23711.8|23714|23707|0
1747350600000|2025-05-15 23:10:00|23718.2|23711.2|23712.8|23705.8|23720.1|23713.1|23712|23705|0
1747350900000|2025-05-15 23:15:00|23713.6|23706.6|23717|23710|23717|23710|23712.8|23705.8|0
1747351200000|2025-05-15 23:20:00|23716.2|23709.2|23717|23710|23719.4|23712.4|23714.6|23707.6|0
1747351500000|2025-05-15 23:25:00|23717.8|23710.8|23717.9|23710.9|23721.1|23714.1|23717|23710|0
1747351800000|2025-05-15 23:30:00|23718.3|23711.3|23718.1|23711.1|23718.9|23711.9|23717.9|23710.9|0
1747352100000|2025-05-15 23:35:00|23718.9|23711.9|23727.7|23720.7|23728.5|23721.5|23718.1|23711.1|0
1747352400000|2025-05-15 23:40:00|23728.5|23721.5|23730.3|23723.3|23733.3|23726.3|23728.1|23721.1|0
1747352700000|2025-05-15 23:45:00|23729.5|23722.5|23728.7|23721.7|23733.5|23726.5|23727.5|23720.5|0
1747353000000|2025-05-15 23:50:00|23729.5|23722.5|23725.5|23718.5|23730.3|23723.3|23725.1|23718.1|0
1747353300000|2025-05-15 23:55:00|23725.9|23718.9|23728.3|23721.3|23728.3|23721.3|23722.2|23715.2|0
1747353600000|2025-05-16 00:00:00|23729.9|23722.9|23735.2|23728.2|23741.7|23734.7|23725.5|23718.5|0
1747353900000|2025-05-16 00:05:00|23734.9|23727.9|23735.1|23728.1|23738.2|23731.2|23731.8|23724.8|0
1747354200000|2025-05-16 00:10:00|23734.7|23727.7|23740.3|23733.3|23742.3|23735.3|23734.7|23727.7|0
1747354500000|2025-05-16 00:15:00|23740.1|23733.1|23738.5|23733.5|23750.6|23745.6|23732.1|23727.1|113
1747354800000|2025-05-16 00:20:00|23738.8|23733.8|23725.5|23720.5|23739.6|23734.6|23724.7|23719.7|21
1747355100000|2025-05-16 00:25:00|23726|23721|23716.3|23711.3|23726.4|23721.4|23713.2|23708.2|37
1747355400000|2025-05-16 00:30:00|23716.5|23711.5|23714|23709|23720.6|23715.6|23709.7|23704.7|18
1747355700000|2025-05-16 00:35:00|23713.5|23708.5|23711.7|23706.7|23716|23711|23708.8|23703.8|20
1747356000000|2025-05-16 00:40:00|23711.9|23706.9|23712.4|23707.4|23717.9|23712.9|23709.6|23704.6|20
1747356300000|2025-05-16 00:45:00|23711.9|23706.9|23695.6|23690.6|23711.9|23706.9|23695.2|23690.2|16
1747356600000|2025-05-16 00:50:00|23695.5|23690.5|23697|23692|23701.5|23696.5|23693.8|23688.8|14
1747356900000|2025-05-16 00:55:00|23697.2|23692.2|23687.7|23682.7|23697.5|23692.5|23687.2|23682.2|20
1747357200000|2025-05-16 01:00:00|23687.4|23682.4|23691.9|23686.9|23692.4|23687.4|23682.6|23677.6|50
1747357500000|2025-05-16 01:05:00|23691.4|23686.4|23681.2|23676.2|23691.9|23686.9|23681.2|23676.2|10
1747357800000|2025-05-16 01:10:00|23681|23676|23679.9|23674.9|23684.1|23679.1|23678.4|23673.4|18
1747358100000|2025-05-16 01:15:00|23679.4|23674.4|23684|23679|23685.7|23680.7|23678|23673|12
1747358400000|2025-05-16 01:20:00|23683.7|23678.7|23683.5|23678.5|23685.9|23680.9|23679.7|23674.7|3
1747358700000|2025-05-16 01:25:00|23683.1|23678.1|23693|23688|23694|23689|23677.3|23672.3|10
1747359000000|2025-05-16 01:30:00|23693.3|23688.3|23697.9|23692.9|23700|23695|23690.8|23685.8|6
1747359300000|2025-05-16 01:35:00|23697.6|23692.6|23701.1|23696.1|23706.6|23701.6|23697|23692|14
1747359600000|2025-05-16 01:40:00|23700.8|23695.8|23703.8|23698.8|23705.6|23700.6|23690.6|23685.6|15
1747359900000|2025-05-16 01:45:00|23704.1|23699.1|23697.9|23692.9|23708.5|23703.5|23696.6|23691.6|5
1747360200000|2025-05-16 01:50:00|23698.1|23693.1|23690.2|23685.2|23699.2|23694.2|23689.2|23684.2|2
1747360500000|2025-05-16 01:55:00|23689.7|23684.7|23694.8|23689.8|23697.2|23692.2|23688.5|23683.5|2
1747360800000|2025-05-16 02:00:00|23692.8|23687.8|23695.3|23690.3|23696.3|23691.3|23686.8|23681.8|15
1747361100000|2025-05-16 02:05:00|23694.8|23689.8|23692.3|23687.3|23695.3|23690.3|23691.8|23686.8|1
1747361400000|2025-05-16 02:10:00|23691.8|23686.8|23693.3|23688.3|23693.3|23688.3|23684.8|23679.8|12
1747361700000|2025-05-16 02:15:00|23692.2|23687.2|23692|23687|23695.5|23690.5|23691.7|23686.7|1
1747362000000|2025-05-16 02:20:00|23691.5|23686.5|23693.9|23688.9|23695.1|23690.1|23688.4|23683.4|4
1747362300000|2025-05-16 02:25:00|23693.4|23688.4|23695.1|23690.1|23698|23693|23693.4|23688.4|2
1747362600000|2025-05-16 02:30:00|23695.4|23690.4|23699.1|23694.1|23699.9|23694.9|23692.7|23687.7|1
1747362900000|2025-05-16 02:35:00|23699.4|23694.4|23698.5|23693.5|23705.7|23700.7|23696.8|23691.8|12
1747363200000|2025-05-16 02:40:00|23698.7|23693.7|23696.7|23691.7|23701.4|23696.4|23694.8|23689.8|1
1747363500000|2025-05-16 02:45:00|23696.9|23691.9|23694.7|23689.7|23697.9|23692.9|23692.4|23687.4|1
1747363800000|2025-05-16 02:50:00|23694.9|23689.9|23695.2|23690.2|23696.8|23691.8|23692.9|23687.9|0
1747364100000|2025-05-16 02:55:00|23695.4|23690.4|23698|23693|23701|23696|23694.8|23689.8|0
1747364400000|2025-05-16 03:00:00|23696.8|23691.8|23696.3|23691.3|23699.3|23694.3|23695.8|23690.8|2
1747364700000|2025-05-16 03:05:00|23695.8|23690.8|23702.3|23697.3|23702.3|23697.3|23695.3|23690.3|2
1747365000000|2025-05-16 03:10:00|23701.8|23696.8|23704.3|23699.3|23705.3|23700.3|23701.3|23696.3|6
1747365300000|2025-05-16 03:15:00|23703.8|23698.8|23701.3|23696.3|23704.3|23699.3|23700.8|23695.8|0
1747365600000|2025-05-16 03:20:00|23700.8|23695.8|23702.3|23697.3|23702.8|23697.8|23700.3|23695.3|0
1747365900000|2025-05-16 03:25:00|23702.8|23697.8|23705.3|23700.3|23705.3|23700.3|23702.3|23697.3|2
1747366200000|2025-05-16 03:30:00|23704.8|23699.8|23703.8|23698.8|23706.3|23701.3|23702.8|23697.8|2
1747366500000|2025-05-16 03:35:00|23703.3|23698.3|23700.3|23695.3|23703.3|23698.3|23699.8|23694.8|3
1747366800000|2025-05-16 03:40:00|23699.8|23694.8|23695.3|23690.3|23700.8|23695.8|23693.8|23688.8|7
1747367100000|2025-05-16 03:45:00|23694.8|23689.8|23698.3|23693.3|23698.8|23693.8|23692.8|23687.8|1
1747367400000|2025-05-16 03:50:00|23697.8|23692.8|23700.3|23695.3|23701.3|23696.3|23697.3|23692.3|0
1747367700000|2025-05-16 03:55:00|23699.8|23694.8|23692.3|23687.3|23700.3|23695.3|23691.8|23686.8|0
1747368000000|2025-05-16 04:00:00|23691.8|23686.8|23702.3|23697.3|23702.8|23697.8|23690.3|23685.3|8
1747368300000|2025-05-16 04:05:00|23701.8|23696.8|23702.3|23697.3|23702.8|23697.8|23698.8|23693.8|10
1747368600000|2025-05-16 04:10:00|23701.8|23696.8|23705.3|23700.3|23705.3|23700.3|23698.8|23693.8|11
1747368900000|2025-05-16 04:15:00|23704.8|23699.8|23704.8|23699.8|23705.8|23700.8|23703.3|23698.3|3
1747369200000|2025-05-16 04:20:00|23704.3|23699.3|23707.3|23702.3|23707.8|23702.8|23699.3|23694.3|14
1747369500000|2025-05-16 04:25:00|23706.8|23701.8|23704.8|23699.8|23707.8|23702.8|23704.3|23699.3|9
1747369800000|2025-05-16 04:30:00|23705.3|23700.3|23710.8|23705.8|23712.3|23707.3|23705.3|23700.3|8
1747370100000|2025-05-16 04:35:00|23710.3|23705.3|23711.3|23706.3|23711.3|23706.3|23705.3|23700.3|13
1747370400000|2025-05-16 04:40:00|23710.8|23705.8|23715.3|23710.3|23715.8|23710.8|23709.3|23704.3|4
1747370700000|2025-05-16 04:45:00|23714.8|23709.8|23716.3|23711.3|23717.8|23712.8|23714.3|23709.3|6
1747371000000|2025-05-16 04:50:00|23716.8|23711.8|23707.3|23702.3|23717.8|23712.8|23705.3|23700.3|1
1747371300000|2025-05-16 04:55:00|23706.8|23701.8|23709.8|23704.8|23710.3|23705.3|23705.8|23700.8|3
1747371600000|2025-05-16 05:00:00|23709.3|23704.3|23709.8|23704.8|23711.8|23706.8|23707.3|23702.3|7
1747371900000|2025-05-16 05:05:00|23708.8|23703.8|23713.3|23708.3|23714.3|23709.3|23708.8|23703.8|1
1747372200000|2025-05-16 05:10:00|23712.8|23707.8|23719.8|23714.8|23719.8|23714.8|23709.3|23704.3|10
1747372500000|2025-05-16 05:15:00|23720.6|23715.6|23722.6|23717.6|23725|23720|23719.2|23714.2|9
1747372800000|2025-05-16 05:20:00|23723.1|23718.1|23719.9|23714.9|23725.4|23720.4|23716.4|23711.4|2
1747373100000|2025-05-16 05:25:00|23720.1|23715.1|23713.2|23708.2|23723.1|23718.1|23711.2|23706.2|18
1747373400000|2025-05-16 05:30:00|23711.7|23706.7|23706|23701|23712.4|23707.4|23698|23693|62
1747373700000|2025-05-16 05:35:00|23706.3|23701.3|23703.9|23698.9|23707.9|23702.9|23700.5|23695.5|6
1747374000000|2025-05-16 05:40:00|23703.7|23698.7|23716.4|23711.4|23718.2|23713.2|23701|23696|28
1747374300000|2025-05-16 05:45:00|23717.8|23712.8|23717.3|23712.3|23720.3|23715.3|23714.8|23709.8|21
1747374600000|2025-05-16 05:50:00|23716.8|23711.8|23726.3|23721.3|23727.8|23722.8|23716.3|23711.3|31
1747374900000|2025-05-16 05:55:00|23725.8|23720.8|23724.3|23719.3|23729.8|23724.8|23724.3|23719.3|28
1747375200000|2025-05-16 06:00:00|23724.3|23721.5|23770.7|23767.9|23773|23770.2|23724.3|23721.5|271
1747375500000|2025-05-16 06:05:00|23770.9|23768.1|23765.8|23763|23778.9|23776.1|23765.8|23763|181
1747375800000|2025-05-16 06:10:00|23765.3|23762.5|23775.5|23772.7|23777.7|23774.9|23762.6|23759.8|64
1747376100000|2025-05-16 06:15:00|23775.4|23772.6|23799|23796.2|23803.6|23800.8|23775.4|23772.6|177
1747376400000|2025-05-16 06:20:00|23798.5|23795.7|23786.6|23783.8|23798.9|23796.1|23782.1|23779.3|77
1747376700000|2025-05-16 06:25:00|23786.4|23783.6|23760.6|23757.8|23787.1|23784.3|23759.2|23756.4|155
1747377000000|2025-05-16 06:30:00|23760.2|23757.4|23772.7|23769.9|23781.2|23778.4|23760.2|23757.4|119
1747377300000|2025-05-16 06:35:00|23772.2|23769.4|23764.2|23761.4|23773.7|23770.9|23763.2|23760.4|115
1747377600000|2025-05-16 06:40:00|23763.7|23760.9|23768.7|23765.9|23769.2|23766.4|23756.7|23753.9|92
1747377900000|2025-05-16 06:45:00|23768.2|23765.4|23768.7|23765.9|23773.2|23770.4|23766.7|23763.9|42
1747378200000|2025-05-16 06:50:00|23768.2|23765.4|23785.7|23782.9|23786.7|23783.9|23756.7|23753.9|92
1747378500000|2025-05-16 06:55:00|23786.2|23783.4|23790.2|23787.4|23792.7|23789.9|23779.7|23776.9|210
1747378800000|2025-05-16 07:00:00|23790.7|23787.9|23785.5|23784.1|23802.5|23801.1|23770|23768.6|755
1747379100000|2025-05-16 07:05:00|23785|23783.6|23772.5|23771.1|23789.5|23788.1|23765.5|23764.1|297
1747379400000|2025-05-16 07:10:00|23773.5|23772.1|23809.5|23808.1|23811.5|23810.1|23762.5|23761.1|326
1747379700000|2025-05-16 07:15:00|23809.8|23808.4|23822.7|23821.3|23830.6|23829.2|23799.8|23798.4|282
1747380000000|2025-05-16 07:20:00|23824.9|23823.5|23856.1|23854.7|23861.6|23860.2|23818|23816.6|372
1747380300000|2025-05-16 07:25:00|23856.2|23854.8|23865.9|23864.5|23873.8|23872.4|23848.9|23847.5|375
1747380600000|2025-05-16 07:30:00|23864.4|23863|23870.4|23869|23886.9|23885.5|23851.9|23850.5|296
1747380900000|2025-05-16 07:35:00|23869.9|23868.5|23858.4|23857|23879.4|23878|23856.9|23855.5|281
1747381200000|2025-05-16 07:40:00|23858.8|23857.4|23850.8|23849.4|23864.8|23863.4|23845.8|23844.4|429
1747381500000|2025-05-16 07:45:00|23851.3|23849.9|23852.3|23850.9|23858.8|23857.4|23839.3|23837.9|205
1747381800000|2025-05-16 07:50:00|23853.7|23852.3|23865.2|23863.8|23873.7|23872.3|23844.2|23842.8|277
1747382100000|2025-05-16 07:55:00|23865.7|23864.3|23878.7|23877.3|23882.2|23880.8|23865.7|23864.3|226
1747382400000|2025-05-16 08:00:00|23876.8|23875.4|23860.8|23859.4|23876.8|23875.4|23848.8|23847.4|269
1747382700000|2025-05-16 08:05:00|23861.3|23859.9|23869.8|23868.4|23884.3|23882.9|23857.8|23856.4|273
1747383000000|2025-05-16 08:10:00|23870.8|23869.4|23872.8|23871.4|23889.3|23887.9|23869.8|23868.4|181
1747383300000|2025-05-16 08:15:00|23873.3|23871.9|23872.3|23870.9|23873.8|23872.4|23860.3|23858.9|145
1747383600000|2025-05-16 08:20:00|23872.4|23871|23862.9|23861.5|23876.9|23875.5|23862.4|23861|210
1747383900000|2025-05-16 08:25:00|23863.4|23862|23865.4|23864|23870.9|23869.5|23856.9|23855.5|194
1747384200000|2025-05-16 08:30:00|23865.6|23864.2|23871.1|23869.7|23871.6|23870.2|23856.1|23854.7|148
1747384500000|2025-05-16 08:35:00|23871.6|23870.2|23871.1|23869.7|23879.1|23877.7|23867.1|23865.7|81
1747384800000|2025-05-16 08:40:00|23869.9|23868.5|23877.9|23876.5|23884.4|23883|23864.9|23863.5|166
1747385100000|2025-05-16 08:45:00|23878.9|23877.5|23858.9|23857.5|23878.9|23877.5|23855.9|23854.5|208
1747385400000|2025-05-16 08:50:00|23858.7|23857.3|23845.7|23844.3|23862.7|23861.3|23839.7|23838.3|252
1747385700000|2025-05-16 08:55:00|23846.2|23844.8|23836.2|23834.8|23851.2|23849.8|23831.7|23830.3|256
1747386000000|2025-05-16 09:00:00|23837.5|23836.1|23838|23836.6|23845|23843.6|23828|23826.6|247
1747386300000|2025-05-16 09:05:00|23837.5|23836.1|23843.5|23842.1|23844|23842.6|23831.5|23830.1|161
1747386600000|2025-05-16 09:10:00|23842|23840.6|23860.8|23859.4|23863.3|23861.9|23841.8|23840.4|369
1747386900000|2025-05-16 09:15:00|23861.6|23860.2|23854.8|23853.4|23861.6|23860.2|23844|23842.6|196
1747387200000|2025-05-16 09:20:00|23854.3|23852.9|23865.9|23864.5|23868.5|23867.1|23854.3|23852.9|154
1747387500000|2025-05-16 09:25:00|23866.4|23865|23869.1|23867.7|23873.1|23871.7|23860.8|23859.4|157
1747387800000|2025-05-16 09:30:00|23868.9|23867.5|23870.9|23869.5|23874.6|23873.2|23859.9|23858.5|123
1747388100000|2025-05-16 09:35:00|23871|23869.6|23860.6|23859.2|23874.3|23872.9|23855.9|23854.5|118
1747388400000|2025-05-16 09:40:00|23860.5|23859.1|23856.1|23854.7|23863.8|23862.4|23853.2|23851.8|191
1747388700000|2025-05-16 09:45:00|23855.5|23854.1|23867.5|23866.1|23874|23872.6|23853|23851.6|210
1747389000000|2025-05-16 09:50:00|23867.8|23866.4|23877.3|23875.9|23885.3|23883.9|23858.8|23857.4|602
1747389300000|2025-05-16 09:55:00|23877.8|23876.4|23874.3|23872.9|23889.3|23887.9|23868.8|23867.4|447
1747389600000|2025-05-16 10:00:00|23876|23874.6|23842.5|23841.1|23877.5|23876.1|23842|23840.6|391
1747389900000|2025-05-16 10:05:00|23842|23840.6|23851.5|23850.1|23854|23852.6|23840|23838.6|132
1747390200000|2025-05-16 10:10:00|23851.4|23850|23860.9|23859.5|23863.4|23862|23851.4|23850|124
1747390500000|2025-05-16 10:15:00|23861.4|23860|23855.9|23854.5|23866.9|23865.5|23854.9|23853.5|105
1747390800000|2025-05-16 10:20:00|23853.7|23852.3|23855.7|23854.3|23859.2|23857.8|23848.7|23847.3|119
1747391100000|2025-05-16 10:25:00|23856.2|23854.8|23855.2|23853.8|23858.7|23857.3|23851.7|23850.3|102
1747391400000|2025-05-16 10:30:00|23855|23853.6|23856|23854.6|23865|23863.6|23850|23848.6|91
1747391700000|2025-05-16 10:35:00|23856.5|23855.1|23859|23857.6|23861|23859.6|23848.5|23847.1|142
1747392000000|2025-05-16 10:40:00|23859.6|23858.2|23860.1|23858.7|23863.6|23862.2|23855.6|23854.2|147
1747392300000|2025-05-16 10:45:00|23860.6|23859.2|23849.1|23847.7|23867.6|23866.2|23848.1|23846.7|198
1747392600000|2025-05-16 10:50:00|23847.7|23846.3|23835.7|23834.3|23848.7|23847.3|23834.2|23832.8|136
1747392900000|2025-05-16 10:55:00|23836.2|23834.8|23838.2|23836.8|23839.7|23838.3|23825.7|23824.3|192
1747393200000|2025-05-16 11:00:00|23839.7|23838.3|23856.7|23855.3|23863.7|23862.3|23833.2|23831.8|764
1747393500000|2025-05-16 11:05:00|23857.2|23855.8|23856.7|23855.3|23862.2|23860.8|23847.2|23845.8|298
1747393800000|2025-05-16 11:10:00|23854.9|23853.5|23853.9|23852.5|23856.9|23855.5|23847.9|23846.5|130
1747394100000|2025-05-16 11:15:00|23854.4|23853|23842.4|23841|23857.4|23856|23841.4|23840|115
1747394400000|2025-05-16 11:20:00|23842.9|23841.5|23833.4|23832|23849.9|23848.5|23833.4|23832|81
1747394700000|2025-05-16 11:25:00|23833.9|23832.5|23829.4|23828|23838.9|23837.5|23829.4|23828|79
1747395000000|2025-05-16 11:30:00|23830.8|23829.4|23811.3|23809.9|23832.8|23831.4|23811.3|23809.9|197
1747395300000|2025-05-16 11:35:00|23811.8|23810.4|23820.8|23819.4|23822.3|23820.9|23809.3|23807.9|140
1747395600000|2025-05-16 11:40:00|23822.5|23821.1|23820|23818.6|23823|23821.6|23818.5|23817.1|45
1747395900000|2025-05-16 11:45:00|23819.5|23818.1|23835|23833.6|23840|23838.6|23817.5|23816.1|143
1747396200000|2025-05-16 11:50:00|23833.5|23832.1|23831|23829.6|23838|23836.6|23829.5|23828.1|46
1747396500000|2025-05-16 11:55:00|23831.5|23830.1|23831.5|23830.1|23834|23832.6|23824|23822.6|86
1747396800000|2025-05-16 12:00:00|23832.4|23831|23824.4|23823|23832.4|23831|23822.9|23821.5|80
1747397100000|2025-05-16 12:05:00|23824.9|23823.5|23806.9|23805.5|23824.9|23823.5|23805.4|23804|182
1747397400000|2025-05-16 12:10:00|23807.1|23805.7|23790.1|23788.7|23808.1|23806.7|23789.6|23788.2|270
1747397700000|2025-05-16 12:15:00|23791.1|23789.7|23800.6|23799.2|23802.1|23800.7|23786.6|23785.2|168
1747398000000|2025-05-16 12:20:00|23799.8|23798.4|23802.3|23800.9|23811.3|23809.9|23797.3|23795.9|140
1747398300000|2025-05-16 12:25:00|23802.8|23801.4|23806.3|23804.9|23813.3|23811.9|23798.3|23796.9|127
1747398600000|2025-05-16 12:30:00|23806.6|23805.2|23772.1|23770.7|23808.1|23806.7|23769.6|23768.2|186
1747398900000|2025-05-16 12:35:00|23772.6|23771.2|23769.6|23768.2|23777.6|23776.2|23760.6|23759.2|224
1747399200000|2025-05-16 12:40:00|23770.7|23769.3|23774.7|23773.3|23791.7|23790.3|23769.7|23768.3|304
1747399500000|2025-05-16 12:45:00|23774.2|23772.8|23742.7|23741.3|23775.2|23773.8|23739.2|23737.8|289
1747399800000|2025-05-16 12:50:00|23742.9|23741.5|23725.9|23724.5|23744.4|23743|23719.4|23718|344
1747400100000|2025-05-16 12:55:00|23725.4|23724|23711.9|23710.5|23726.9|23725.5|23706.4|23705|174
1747400400000|2025-05-16 13:00:00|23711.5|23710.1|23701|23699.6|23719|23717.6|23686.5|23685.1|382
1747400700000|2025-05-16 13:05:00|23700.5|23699.1|23719.5|23718.1|23720.5|23719.1|23700.5|23699.1|134
1747401000000|2025-05-16 13:10:00|23718.5|23717.1|23710.5|23709.1|23730.5|23729.1|23706|23704.6|352
1747401300000|2025-05-16 13:15:00|23711|23709.6|23715|23713.6|23724|23722.6|23703|23701.6|208
1747401600000|2025-05-16 13:20:00|23714.2|23712.8|23696.2|23694.8|23714.7|23713.3|23695.7|23694.3|88
1747401900000|2025-05-16 13:25:00|23694.2|23692.8|23694.2|23692.8|23709.7|23708.3|23691.7|23690.3|187
1747402200000|2025-05-16 13:30:00|23693.8|23692.4|23682.3|23680.9|23698.3|23696.9|23679.8|23678.4|245
1747402500000|2025-05-16 13:35:00|23681.3|23679.9|23679.8|23678.4|23695.3|23693.9|23662.3|23660.9|261
1747402800000|2025-05-16 13:40:00|23680.3|23678.9|23674.1|23672.7|23683.6|23682.2|23667.1|23665.7|161
1747403100000|2025-05-16 13:45:00|23674.6|23673.2|23686.1|23684.7|23687.6|23686.2|23666.1|23664.7|199
1747403400000|2025-05-16 13:50:00|23686.6|23685.2|23687.1|23685.7|23692.1|23690.7|23680.1|23678.7|231
1747403700000|2025-05-16 13:55:00|23688.1|23686.7|23727.6|23726.2|23727.6|23726.2|23688.1|23686.7|274
1747404000000|2025-05-16 14:00:00|23725.7|23724.3|23737.2|23735.8|23737.7|23736.3|23687.2|23685.8|528
1747404300000|2025-05-16 14:05:00|23737.7|23736.3|23708.2|23706.8|23739.7|23738.3|23696.2|23694.8|394
1747404600000|2025-05-16 14:10:00|23707.7|23706.3|23730.2|23728.8|23733.7|23732.3|23707.7|23706.3|340
1747404900000|2025-05-16 14:15:00|23730.7|23729.3|23724.2|23722.8|23739.7|23738.3|23722.2|23720.8|187
1747405200000|2025-05-16 14:20:00|23725.2|23723.8|23717.7|23716.3|23728.2|23726.8|23714.7|23713.3|133
1747405500000|2025-05-16 14:25:00|23718.2|23716.8|23707.2|23705.8|23725.2|23723.8|23707.2|23705.8|153
1747405800000|2025-05-16 14:30:00|23708.4|23707|23704.9|23703.5|23711.9|23710.5|23698.4|23697|120
1747406100000|2025-05-16 14:35:00|23704.4|23703|23696.4|23695|23706.4|23705|23690.9|23689.5|157
1747406400000|2025-05-16 14:40:00|23696.1|23694.7|23687.1|23685.7|23698.1|23696.7|23684.1|23682.7|197
1747406700000|2025-05-16 14:45:00|23686.6|23685.2|23691.6|23690.2|23695.6|23694.2|23683.1|23681.7|195
1747407000000|2025-05-16 14:50:00|23693.7|23692.3|23691.2|23689.8|23706.2|23704.8|23690.2|23688.8|105
1747407300000|2025-05-16 14:55:00|23692.2|23690.8|23693.2|23691.8|23695.2|23693.8|23684.2|23682.8|99
1747407600000|2025-05-16 15:00:00|23694.8|23693.4|23721.8|23720.4|23723.7|23722.3|23694.3|23692.9|495
1747407900000|2025-05-16 15:05:00|23721|23719.6|23712|23710.6|23731.8|23730.4|23712|23710.6|188
1747408200000|2025-05-16 15:10:00|23710.6|23709.2|23725.4|23724|23729.4|23728|23709.5|23708.1|86
1747408500000|2025-05-16 15:15:00|23724.9|23723.5|23734.3|23732.9|23735.9|23734.5|23720.3|23718.9|111
1747408800000|2025-05-16 15:20:00|23732.8|23731.4|23736.6|23735.2|23738.5|23737.1|23727.2|23725.8|272
1747409100000|2025-05-16 15:25:00|23737.1|23735.7|23752|23750.6|23754.5|23753.1|23734.9|23733.5|598
1747409400000|2025-05-16 15:30:00|23750.5|23749.1|23759.8|23757|23762.8|23760|23749|23746.2|984
1747409700000|2025-05-16 15:35:00|23759.9|23757.1|23766.4|23763.6|23774.3|23771.5|23759.9|23757.1|481
1747410000000|2025-05-16 15:40:00|23766.6|23763.8|23791.6|23788.8|23792.9|23790.1|23764.9|23762.1|376
1747410300000|2025-05-16 15:45:00|23791.1|23788.3|23786.7|23783.9|23792.8|23790|23782.3|23779.5|214
1747410600000|2025-05-16 15:50:00|23787.7|23784.9|23775.7|23772.9|23790.3|23787.5|23773|23770.2|108
1747410900000|2025-05-16 15:55:00|23776.2|23773.4|23771.6|23768.8|23777.8|23775|23768.1|23765.3|66
1747411200000|2025-05-16 16:00:00|23773.5|23770.7|23774.5|23771.7|23780|23777.2|23772.5|23769.7|59
1747411500000|2025-05-16 16:05:00|23775|23772.2|23775|23772.2|23778.5|23775.7|23772.5|23769.7|54
1747411800000|2025-05-16 16:10:00|23774.5|23771.7|23781|23778.2|23785|23782.2|23773|23770.2|39
1747412100000|2025-05-16 16:15:00|23781.7|23778.9|23794.3|23791.5|23801.4|23798.6|23781.2|23778.4|92
1747412400000|2025-05-16 16:20:00|23794.4|23791.6|23796|23793.2|23800.2|23797.4|23791|23788.2|44
1747412700000|2025-05-16 16:25:00|23795.5|23792.7|23796.1|23793.3|23801.3|23798.5|23791.6|23788.8|28
1747413000000|2025-05-16 16:30:00|23796.3|23793.5|23797.2|23794.4|23805.4|23802.6|23796.3|23793.5|40
1747413300000|2025-05-16 16:35:00|23797.7|23794.9|23799.2|23796.4|23805.1|23802.3|23796.7|23793.9|24
1747413600000|2025-05-16 16:40:00|23799.7|23796.9|23792.4|23789.6|23803.3|23800.5|23789.6|23786.8|49
1747413900000|2025-05-16 16:45:00|23792.9|23790.1|23781.9|23779.1|23795.2|23792.4|23781.9|23779.1|20
1747414200000|2025-05-16 16:50:00|23782.4|23779.6|23793.8|23791|23794.3|23791.5|23782|23779.2|88
1747414500000|2025-05-16 16:55:00|23793.7|23790.9|23791.1|23788.3|23798.3|23795.5|23790|23787.2|17
1747414800000|2025-05-16 17:00:00|23790.6|23787.8|23802.1|23799.3|23803.3|23800.5|23790|23787.2|18
1747415100000|2025-05-16 17:05:00|23802.2|23799.4|23798|23795.2|23806.6|23803.8|23796.5|23793.7|38
1747415400000|2025-05-16 17:10:00|23797.5|23794.7|23800.3|23797.5|23801.3|23798.5|23793|23790.2|12
1747415700000|2025-05-16 17:15:00|23799.4|23796.6|23813.8|23811|23814.2|23811.4|23798.5|23795.7|49
1747416000000|2025-05-16 17:20:00|23813|23810.2|23818.3|23815.5|23819.3|23816.5|23808|23805.2|51
1747416300000|2025-05-16 17:25:00|23817.6|23814.8|23819.3|23816.5|23821.4|23818.6|23815.9|23813.1|30
1747416600000|2025-05-16 17:30:00|23819.8|23817|23817.6|23814.8|23820.9|23818.1|23812.9|23810.1|59
1747416900000|2025-05-16 17:35:00|23818.1|23815.3|23812.3|23809.5|23820.3|23817.5|23812.3|23809.5|26
1747417200000|2025-05-16 17:40:00|23812.1|23809.3|23813.4|23810.6|23818.2|23815.4|23811.9|23809.1|32
1747417500000|2025-05-16 17:45:00|23812.9|23810.1|23814.7|23811.9|23819.6|23816.8|23812|23809.2|28
1747417800000|2025-05-16 17:50:00|23814.6|23811.8|23807.1|23804.3|23817.9|23815.1|23806|23803.2|41
1747418100000|2025-05-16 17:55:00|23805.9|23803.1|23805.3|23802.5|23808.3|23805.5|23802.3|23799.5|35
1747418400000|2025-05-16 18:00:00|23805.5|23802.7|23808|23805.2|23810.5|23807.7|23802|23799.2|33
1747418700000|2025-05-16 18:05:00|23807.5|23804.7|23799|23796.2|23809|23806.2|23799|23796.2|26
1747419000000|2025-05-16 18:10:00|23799.5|23796.7|23805|23802.2|23806|23803.2|23797|23794.2|19
1747419300000|2025-05-16 18:15:00|23805.3|23802.5|23803.3|23800.5|23809.8|23807|23801.8|23799|36
1747419600000|2025-05-16 18:20:00|23803.6|23800.8|23806.6|23803.8|23810.3|23807.5|23802.9|23800.1|11
1747419900000|2025-05-16 18:25:00|23806.1|23803.3|23807.4|23804.6|23810.3|23807.5|23801.5|23798.7|40
1747420200000|2025-05-16 18:30:00|23807.9|23805.1|23810.9|23808.1|23812.3|23809.5|23803|23800.2|35
1747420500000|2025-05-16 18:35:00|23810.7|23807.9|23809.2|23806.4|23811.3|23808.5|23802.9|23800.1|20
1747420800000|2025-05-16 18:40:00|23808.1|23805.3|23814.3|23811.5|23817.8|23815|23805.5|23802.7|118
1747421100000|2025-05-16 18:45:00|23814.1|23811.3|23814.1|23811.3|23818.7|23815.9|23809.8|23807|28
1747421400000|2025-05-16 18:50:00|23814|23811.2|23817.2|23814.4|23821.3|23818.5|23810.8|23808|25
1747421700000|2025-05-16 18:55:00|23816.7|23813.9|23811.1|23808.3|23822.3|23819.5|23809.8|23807|52
1747422000000|2025-05-16 19:00:00|23812.5|23809.7|23809|23806.2|23813|23810.2|23803.5|23800.7|150
1747422300000|2025-05-16 19:05:00|23809.5|23806.7|23813.5|23810.7|23820.5|23817.7|23809|23806.2|57
1747422600000|2025-05-16 19:10:00|23813|23810.2|23816|23813.2|23817.5|23814.7|23812|23809.2|21
1747422900000|2025-05-16 19:15:00|23816.5|23813.7|23811|23808.2|23817|23814.2|23808.5|23805.7|34
1747423200000|2025-05-16 19:20:00|23812.5|23809.7|23809|23806.2|23813|23810.2|23807.5|23804.7|18
1747423500000|2025-05-16 19:25:00|23809.5|23806.7|23804.5|23801.7|23810|23807.2|23803.5|23800.7|34
1747423800000|2025-05-16 19:30:00|23804|23801.2|23801.5|23798.7|23806.5|23803.7|23798.5|23795.7|49
1747424100000|2025-05-16 19:35:00|23802|23799.2|23805|23802.2|23808|23805.2|23801.5|23798.7|35
1747424400000|2025-05-16 19:40:00|23804.5|23801.7|23803|23800.2|23809|23806.2|23800.5|23797.7|34
1747424700000|2025-05-16 19:45:00|23803.5|23800.7|23807|23804.2|23811|23808.2|23799.5|23796.7|85
1747425000000|2025-05-16 19:50:00|23808|23805.2|23809|23806.2|23819|23816.2|23804|23801.2|143
1747425300000|2025-05-16 19:55:00|23808.5|23805.7|23811|23808.2|23815|23812.2|23804|23801.2|178
1747425600000|2025-05-16 20:00:00|23811.9|23804.9|23807.5|23800.5|23813.8|23806.8|23800.4|23793.4|12
1747425900000|2025-05-16 20:05:00|23806.7|23799.7|23802.2|23795.2|23807.5|23800.5|23801.4|23794.4|0
1747426200000|2025-05-16 20:10:00|23803|23796|23805.4|23798.4|23807|23800|23800.5|23793.5|0
1747426500000|2025-05-16 20:15:00|23804.6|23797.6|23803.1|23796.1|23805.5|23798.5|23801.5|23794.5|0
1747426800000|2025-05-16 20:20:00|23803.2|23796.2|23807.2|23800.2|23809.6|23802.6|23803.2|23796.2|0
1747427100000|2025-05-16 20:25:00|23808|23801|23808.2|23801.2|23809|23802|23805.6|23798.6|0
1747427400000|2025-05-16 20:30:00|23808.1|23801.1|23806.9|23799.9|23808.1|23801.1|23806.2|23799.2|0
1747427700000|2025-05-16 20:35:00|23806.1|23799.1|23805.5|23798.5|23807.7|23800.7|23804.7|23797.7|0
1747428000000|2025-05-16 20:40:00|23804.7|23797.7|23801.9|23794.9|23806.3|23799.3|23794.3|23787.3|0
1747428300000|2025-05-16 20:45:00|23801.1|23794.1|23767.9|23760.9|23801.9|23794.9|23765.8|23758.8|0
1747428600000|2025-05-16 20:50:00|23768.7|23761.7|23709.7|23702.7|23768.7|23761.7|23708|23701|0
1747428900000|2025-05-16 20:55:00|23710.5|23703.5|23734.2|23727.2|23747.4|23740.4|23704.9|23697.9|0
1747429200000|2025-05-16 21:00:00|23734.1|23727.1|23734.1|23727.1|23734.1|23727.1|23734.1|23727.1|0
1747605600000|2025-05-18 22:00:00|23708.1|23701.1|23725.3|23718.3|23737|23730|23693.5|23686.5|0
1747605900000|2025-05-18 22:05:00|23725|23718|23740|23733|23741.8|23734.8|23720.5|23713.5|0
1747606200000|2025-05-18 22:10:00|23739.6|23732.6|23711.2|23704.2|23740.8|23733.8|23711.2|23704.2|0
1747606500000|2025-05-18 22:15:00|23710.8|23703.8|23714.9|23707.9|23715.7|23708.7|23705.3|23698.3|0
1747606800000|2025-05-18 22:20:00|23715.3|23708.3|23728.6|23721.6|23729.4|23722.4|23715.3|23708.3|0
1747607100000|2025-05-18 22:25:00|23729.4|23722.4|23719|23712|23729.4|23722.4|23716.6|23709.6|0
1747607400000|2025-05-18 22:30:00|23717.8|23710.8|23725.6|23718.6|23728.4|23721.4|23709.4|23702.4|0
1747607700000|2025-05-18 22:35:00|23726.8|23719.8|23718.6|23711.6|23726.8|23719.8|23714.6|23707.6|0
1747608000000|2025-05-18 22:40:00|23717.8|23710.8|23716.4|23709.4|23720.3|23713.3|23713.5|23706.5|0
1747608300000|2025-05-18 22:45:00|23716.8|23709.8|23724.1|23717.1|23724.9|23717.9|23716|23709|0
1747608600000|2025-05-18 22:50:00|23723.3|23716.3|23727|23720|23728.6|23721.6|23722.5|23715.5|0
1747608900000|2025-05-18 22:55:00|23726.6|23719.6|23743.3|23736.3|23745.8|23738.8|23726.6|23719.6|0
1747609200000|2025-05-18 23:00:00|23743.7|23736.7|23741.7|23734.7|23744.9|23737.9|23733.7|23726.7|0
1747609500000|2025-05-18 23:05:00|23742.5|23735.5|23737.9|23730.9|23742.5|23735.5|23730|23723|0
1747609800000|2025-05-18 23:10:00|23737.5|23730.5|23735|23728|23738.3|23731.3|23731.9|23724.9|0
1747610100000|2025-05-18 23:15:00|23733.4|23726.4|23732.3|23725.3|23734.2|23727.2|23728.9|23721.9|0
1747610400000|2025-05-18 23:20:00|23731.9|23724.9|23731.5|23724.5|23735.1|23728.1|23730.3|23723.3|0
1747610700000|2025-05-18 23:25:00|23731.1|23724.1|23742.3|23735.3|23743.1|23736.1|23729.9|23722.9|0
1747611000000|2025-05-18 23:30:00|23742.7|23735.7|23744.9|23737.9|23748.1|23741.1|23739.5|23732.5|0
1747611300000|2025-05-18 23:35:00|23745.7|23738.7|23753.7|23746.7|23755|23748|23743.3|23736.3|0
1747611600000|2025-05-18 23:40:00|23753.3|23746.3|23761.8|23754.8|23764.7|23757.7|23750.1|23743.1|0
1747611900000|2025-05-18 23:45:00|23762.6|23755.6|23747.8|23740.8|23763.5|23756.5|23747.1|23740.1|0
1747612200000|2025-05-18 23:50:00|23747.4|23740.4|23744.5|23737.5|23747.8|23740.8|23742.6|23735.6|0
1747612500000|2025-05-18 23:55:00|23744.1|23737.1|23739|23732|23746.9|23739.9|23737.4|23730.4|0
1747612800000|2025-05-19 00:00:00|23738.6|23731.6|23715.9|23708.9|23739|23732|23714.5|23707.5|0
1747613100000|2025-05-19 00:05:00|23716.3|23709.3|23715|23708|23720|23713|23712|23705|0
1747613400000|2025-05-19 00:10:00|23715.4|23708.4|23728.6|23721.6|23729.6|23722.6|23713.8|23706.8|0
1747613700000|2025-05-19 00:15:00|23801.7|23794.7|23761.1|23756.1|23804.1|23797.1|23745.8|23740.8|76
1747614000000|2025-05-19 00:20:00|23764.1|23759.1|23750.8|23745.8|23770.8|23765.8|23748.8|23743.8|44
1747614300000|2025-05-19 00:25:00|23750.6|23745.6|23747.2|23742.2|23751.4|23746.4|23740.2|23735.2|15
1747614600000|2025-05-19 00:30:00|23746.7|23741.7|23740.1|23735.1|23747.7|23742.7|23736.3|23731.3|12
1747614900000|2025-05-19 00:35:00|23740.3|23735.3|23745.7|23740.7|23747.8|23742.8|23740.3|23735.3|16
1747615200000|2025-05-19 00:40:00|23745.9|23740.9|23750.3|23745.3|23751.6|23746.6|23745.5|23740.5|14
1747615500000|2025-05-19 00:45:00|23749.8|23744.8|23760.7|23755.7|23760.8|23755.8|23743.7|23738.7|18
1747615800000|2025-05-19 00:50:00|23760.5|23755.5|23772.3|23767.3|23774.8|23769.8|23760.3|23755.3|7
1747616100000|2025-05-19 00:55:00|23771.9|23766.9|23769.3|23764.3|23771.9|23766.9|23766.8|23761.8|5
1747616400000|2025-05-19 01:00:00|23769.1|23764.1|23770.2|23765.2|23771|23766|23766.5|23761.5|0
1747616700000|2025-05-19 01:05:00|23769.7|23764.7|23756|23751|23772.9|23767.9|23755.2|23750.2|18
1747617000000|2025-05-19 01:10:00|23755.7|23750.7|23752.7|23747.7|23757.2|23752.2|23750.1|23745.1|7
1747617300000|2025-05-19 01:15:00|23752.8|23747.8|23754.8|23749.8|23755.9|23750.9|23749.6|23744.6|0
1747617600000|2025-05-19 01:20:00|23754.5|23749.5|23760.5|23755.5|23760.5|23755.5|23754.5|23749.5|0
1747617900000|2025-05-19 01:25:00|23760.3|23755.3|23760.9|23755.9|23761.1|23756.1|23760.2|23755.2|0
1747618200000|2025-05-19 01:30:00|23760.7|23755.7|23768.2|23763.2|23768.4|23763.4|23760.7|23755.7|0
1747618500000|2025-05-19 01:35:00|23768.3|23763.3|23747.8|23742.8|23768.3|23763.3|23743.5|23738.5|17
1747618800000|2025-05-19 01:40:00|23747.6|23742.6|23745.3|23740.3|23747.9|23742.9|23742.1|23737.1|5
1747619100000|2025-05-19 01:45:00|23748.1|23743.1|23756.8|23751.8|23761.6|23756.6|23745.3|23740.3|33
1747619400000|2025-05-19 01:50:00|23756.6|23751.6|23757.8|23752.8|23759.6|23754.6|23753.3|23748.3|14
1747619700000|2025-05-19 01:55:00|23757.3|23752.3|23761|23756|23762.5|23757.5|23755.4|23750.4|19
1747620000000|2025-05-19 02:00:00|23758.6|23753.6|23758.6|23753.6|23765.1|23760.1|23751.6|23746.6|17
1747620300000|2025-05-19 02:05:00|23758.1|23753.1|23760.1|23755.1|23762.1|23757.1|23753.1|23748.1|7
1747620600000|2025-05-19 02:10:00|23759.6|23754.6|23753.6|23748.6|23761.1|23756.1|23752.1|23747.1|13
1747620900000|2025-05-19 02:15:00|23754.1|23749.1|23757.6|23752.6|23760.2|23755.2|23752.3|23747.3|9
1747621200000|2025-05-19 02:20:00|23757.3|23752.3|23780|23775|23780.6|23775.6|23755.9|23750.9|48
1747621500000|2025-05-19 02:25:00|23779.6|23774.6|23780.5|23775.5|23782.1|23777.1|23777.1|23772.1|10
1747621800000|2025-05-19 02:30:00|23779.5|23774.5|23772.3|23767.3|23779.5|23774.5|23766.1|23761.1|22
1747622100000|2025-05-19 02:35:00|23772.6|23767.6|23770.2|23765.2|23775.9|23770.9|23767.4|23762.4|8
1747622400000|2025-05-19 02:40:00|23770.4|23765.4|23763.5|23758.5|23776.9|23771.9|23763|23758|20
1747622700000|2025-05-19 02:45:00|23761.6|23756.6|23754.1|23749.1|23761.6|23756.6|23753.1|23748.1|15
1747623000000|2025-05-19 02:50:00|23754.6|23749.6|23755.6|23750.6|23757.1|23752.1|23753.1|23748.1|7
1747623300000|2025-05-19 02:55:00|23755.1|23750.1|23750.6|23745.6|23755.6|23750.6|23749.6|23744.6|13
1747623600000|2025-05-19 03:00:00|23749.6|23744.6|23750.6|23745.6|23752.1|23747.1|23747.6|23742.6|10
1747623900000|2025-05-19 03:05:00|23750.1|23745.1|23747.6|23742.6|23751.6|23746.6|23747.1|23742.1|13
1747624200000|2025-05-19 03:10:00|23748.1|23743.1|23753.1|23748.1|23753.6|23748.6|23744.6|23739.6|27
1747624500000|2025-05-19 03:15:00|23751.6|23746.6|23749.1|23744.1|23751.6|23746.6|23742.6|23737.6|6
1747624800000|2025-05-19 03:20:00|23748.6|23743.6|23741.6|23736.6|23751.1|23746.1|23740.6|23735.6|23
1747625100000|2025-05-19 03:25:00|23742.6|23737.6|23746.1|23741.1|23748.6|23743.6|23742.6|23737.6|20
1747625400000|2025-05-19 03:30:00|23746.6|23741.6|23741.6|23736.6|23747.1|23742.1|23736.6|23731.6|17
1747625700000|2025-05-19 03:35:00|23741.1|23736.1|23735.1|23730.1|23741.1|23736.1|23733.6|23728.6|21
1747626000000|2025-05-19 03:40:00|23734.6|23729.6|23724.1|23719.1|23736.1|23731.1|23722.6|23717.6|16
1747626300000|2025-05-19 03:45:00|23723.6|23718.6|23723.6|23718.6|23725.1|23720.1|23720.6|23715.6|17
1747626600000|2025-05-19 03:50:00|23721.1|23716.1|23718.6|23713.6|23725.6|23720.6|23714.1|23709.1|32
1747626900000|2025-05-19 03:55:00|23715.6|23710.6|23720.6|23715.6|23720.6|23715.6|23715.6|23710.6|7
1747627200000|2025-05-19 04:00:00|23721.1|23716.1|23724.6|23719.6|23724.6|23719.6|23714.1|23709.1|10
1747627500000|2025-05-19 04:05:00|23724.1|23719.1|23730.6|23725.6|23732.1|23727.1|23721.1|23716.1|19
1747627800000|2025-05-19 04:10:00|23731.1|23726.1|23736.1|23731.1|23736.1|23731.1|23729.1|23724.1|17
1747628100000|2025-05-19 04:15:00|23736.6|23731.6|23729.6|23724.6|23737.1|23732.1|23725.6|23720.6|6
1747628400000|2025-05-19 04:20:00|23728.6|23723.6|23732.1|23727.1|23733.1|23728.1|23728.1|23723.1|4
1747628700000|2025-05-19 04:25:00|23731.6|23726.6|23727.6|23722.6|23731.6|23726.6|23724.6|23719.6|2
1747629000000|2025-05-19 04:30:00|23728.1|23723.1|23731.6|23726.6|23734.1|23729.1|23727.6|23722.6|8
1747629300000|2025-05-19 04:35:00|23732.1|23727.1|23728.6|23723.6|23735.6|23730.6|23727.1|23722.1|5
1747629600000|2025-05-19 04:40:00|23728.1|23723.1|23725.6|23720.6|23728.6|23723.6|23724.6|23719.6|4
1747629900000|2025-05-19 04:45:00|23725.1|23720.1|23716.1|23711.1|23728.6|23723.6|23715.6|23710.6|4
1747630200000|2025-05-19 04:50:00|23715.6|23710.6|23711.1|23706.1|23715.6|23710.6|23710.1|23705.1|9
1747630500000|2025-05-19 04:55:00|23710.6|23705.6|23717.1|23712.1|23719.1|23714.1|23708.6|23703.6|5
1747630800000|2025-05-19 05:00:00|23716.6|23711.6|23720.1|23715.1|23721.6|23716.6|23714.1|23709.1|11
1747631100000|2025-05-19 05:05:00|23720.6|23715.6|23724.6|23719.6|23726.1|23721.1|23713.1|23708.1|13
1747631400000|2025-05-19 05:10:00|23725.1|23720.1|23727.6|23722.6|23730.6|23725.6|23724.6|23719.6|4
1747631700000|2025-05-19 05:15:00|23728.1|23723.1|23734.1|23729.1|23736.1|23731.1|23726.1|23721.1|4
1747632000000|2025-05-19 05:20:00|23734.4|23729.4|23734.2|23729.2|23737.5|23732.5|23725.5|23720.5|9
1747632300000|2025-05-19 05:25:00|23734|23729|23741.4|23736.4|23746.8|23741.8|23730.7|23725.7|12
1747632600000|2025-05-19 05:30:00|23740.9|23735.9|23727.2|23722.2|23741|23736|23718.4|23713.4|35
1747632900000|2025-05-19 05:35:00|23727|23722|23720.9|23715.9|23729.4|23724.4|23717.7|23712.7|6
1747633200000|2025-05-19 05:40:00|23719.5|23714.5|23723|23718|23729.9|23724.9|23719.1|23714.1|24
1747633500000|2025-05-19 05:45:00|23722.6|23717.6|23718.6|23713.6|23722.6|23717.6|23713.1|23708.1|38
1747633800000|2025-05-19 05:50:00|23719.6|23714.6|23719.6|23714.6|23722.1|23717.1|23716.1|23711.1|6
1747634100000|2025-05-19 05:55:00|23720.1|23715.1|23717.6|23712.6|23720.6|23715.6|23716.1|23711.1|3
1747634400000|2025-05-19 06:00:00|23716.5|23713.7|23742|23739.2|23742|23739.2|23712.5|23709.7|121
1747634700000|2025-05-19 06:05:00|23742.5|23739.7|23735.5|23732.7|23751.5|23748.7|23731.5|23728.7|98
1747635000000|2025-05-19 06:10:00|23735|23732.2|23737|23734.2|23741|23738.2|23726.5|23723.7|28
1747635300000|2025-05-19 06:15:00|23736.5|23733.7|23726|23723.2|23737|23734.2|23720.5|23717.7|49
1747635600000|2025-05-19 06:20:00|23726.5|23723.7|23725.5|23722.7|23736.5|23733.7|23725|23722.2|60
1747635900000|2025-05-19 06:25:00|23724|23721.2|23708.5|23705.7|23724.5|23721.7|23708|23705.2|68
1747636200000|2025-05-19 06:30:00|23709|23706.2|23687|23684.2|23709|23706.2|23681|23678.2|199
1747636500000|2025-05-19 06:35:00|23686.5|23683.7|23690|23687.2|23692|23689.2|23676|23673.2|139
1747636800000|2025-05-19 06:40:00|23691|23688.2|23683|23680.2|23699|23696.2|23682|23679.2|53
1747637100000|2025-05-19 06:45:00|23682.5|23679.7|23682|23679.2|23683.5|23680.7|23667|23664.2|72
1747637400000|2025-05-19 06:50:00|23683|23680.2|23684.5|23681.7|23690|23687.2|23675.5|23672.7|96
1747637700000|2025-05-19 06:55:00|23683|23680.2|23680|23677.2|23688|23685.2|23679|23676.2|145
1747638000000|2025-05-19 07:00:00|23680.5|23677.7|23734.8|23733.4|23758.8|23757.4|23679.8|23677.7|918
1747638300000|2025-05-19 07:05:00|23734.3|23732.9|23715.3|23713.9|23743.8|23742.4|23713.8|23712.4|489
1747638600000|2025-05-19 07:10:00|23714.3|23712.9|23715.3|23713.9|23728.8|23727.4|23697.8|23696.4|284
1747638900000|2025-05-19 07:15:00|23714.9|23713.5|23719.7|23718.3|23727|23725.6|23696.7|23695.3|204
1747639200000|2025-05-19 07:20:00|23719.2|23717.8|23706.6|23705.2|23722.3|23720.9|23700.9|23699.5|108
1747639500000|2025-05-19 07:25:00|23706.7|23705.3|23702.8|23701.4|23710.9|23709.5|23690.8|23689.4|154
1747639800000|2025-05-19 07:30:00|23702.3|23700.9|23716.7|23715.3|23721.2|23719.8|23702.2|23700.8|188
1747640100000|2025-05-19 07:35:00|23716.5|23715.1|23727.5|23726.1|23729.8|23728.4|23700.4|23699|166
1747640400000|2025-05-19 07:40:00|23729.1|23727.7|23739|23737.6|23739.9|23738.5|23714.3|23712.9|236
1747640700000|2025-05-19 07:45:00|23738.8|23737.4|23737.9|23736.5|23739.1|23737.7|23716.4|23715|93
1747641000000|2025-05-19 07:50:00|23735.8|23734.4|23741.2|23739.8|23752.5|23751.1|23729|23727.6|163
1747641300000|2025-05-19 07:55:00|23741.7|23740.3|23735.9|23734.5|23743.9|23742.5|23727.8|23726.4|88
1747641600000|2025-05-19 08:00:00|23735.3|23733.9|23728|23726.6|23738.2|23736.8|23712.5|23711.1|234
1747641900000|2025-05-19 08:05:00|23728.1|23726.7|23726.4|23725|23746.1|23744.7|23713.7|23712.3|109
1747642200000|2025-05-19 08:10:00|23725.5|23724.1|23747.4|23746|23749.4|23748|23725.5|23724.1|132
1747642500000|2025-05-19 08:15:00|23747.9|23746.5|23740.5|23739.1|23750|23748.6|23731.4|23730|147
1747642800000|2025-05-19 08:20:00|23740.1|23738.7|23732|23730.6|23742.7|23741.3|23723.2|23721.8|104
1747643100000|2025-05-19 08:25:00|23732.5|23731.1|23739.3|23737.9|23742.4|23741|23723.2|23721.8|119
1747643400000|2025-05-19 08:30:00|23739.9|23738.5|23728|23726.6|23740.1|23738.7|23710|23708.6|110
1747643700000|2025-05-19 08:35:00|23728.5|23727.1|23734.5|23733.1|23736.7|23735.3|23717.9|23716.5|73
1747644000000|2025-05-19 08:40:00|23735.4|23734|23698.2|23696.8|23737.8|23736.4|23695.1|23693.7|203
1747644300000|2025-05-19 08:45:00|23697.3|23695.9|23711|23709.6|23715.1|23713.7|23695.1|23693.7|129
1747644600000|2025-05-19 08:50:00|23712.1|23710.7|23709.7|23708.3|23715.1|23713.7|23699.2|23697.8|111
1747644900000|2025-05-19 08:55:00|23709.6|23708.2|23703.9|23702.5|23710.6|23709.2|23700.8|23699.4|83
1747645200000|2025-05-19 09:00:00|23703.5|23702.1|23693.5|23692.1|23705.5|23704.1|23673|23671.6|354
1747645500000|2025-05-19 09:05:00|23693|23691.6|23695.5|23694.1|23698|23696.6|23689.5|23688.1|120
1747645800000|2025-05-19 09:10:00|23697.2|23695.8|23695.2|23693.8|23702.2|23700.8|23693.2|23691.8|45
1747646100000|2025-05-19 09:15:00|23696.2|23694.8|23693.2|23691.8|23702.7|23701.3|23690.7|23689.3|90
1747646400000|2025-05-19 09:20:00|23693.7|23692.3|23699.3|23697.9|23702.3|23700.9|23686.3|23684.9|86
1747646700000|2025-05-19 09:25:00|23699.8|23698.4|23711.8|23710.4|23713.3|23711.9|23691.8|23690.4|111
1747647000000|2025-05-19 09:30:00|23710.7|23709.3|23719.9|23718.5|23728.6|23727.2|23709.9|23708.5|111
1747647300000|2025-05-19 09:35:00|23718.9|23717.5|23716.6|23715.2|23731.6|23730.2|23714|23712.6|86
1747647600000|2025-05-19 09:40:00|23717.1|23715.7|23713.8|23712.4|23721.2|23719.8|23708.7|23707.3|83
1747647900000|2025-05-19 09:45:00|23713.3|23711.9|23714.3|23712.9|23716.8|23715.4|23702.8|23701.4|98
1747648200000|2025-05-19 09:50:00|23714|23712.6|23716|23714.6|23722.6|23721.2|23711.6|23710.2|68
1747648500000|2025-05-19 09:55:00|23715.5|23714.1|23720.1|23718.7|23724.6|23723.2|23714.8|23713.4|48
1747648800000|2025-05-19 10:00:00|23719.5|23718.1|23722|23720.6|23725|23723.6|23710.5|23709.1|45
1747649100000|2025-05-19 10:05:00|23721.5|23720.1|23719.5|23718.1|23723.5|23722.1|23709.5|23708.1|94
1747649400000|2025-05-19 10:10:00|23719.9|23718.5|23723.4|23722|23727.4|23726|23715.9|23714.5|121
1747649700000|2025-05-19 10:15:00|23722.9|23721.5|23735.9|23734.5|23736.4|23735|23722.9|23721.5|124
1747650000000|2025-05-19 10:20:00|23735.4|23734|23742.4|23741|23747.9|23746.5|23733.4|23732|97
1747650300000|2025-05-19 10:25:00|23741.9|23740.5|23745.9|23744.5|23756.4|23755|23738.4|23737|264
1747650600000|2025-05-19 10:30:00|23746.4|23745|23739|23737.6|23748.2|23746.8|23731.3|23729.9|136
1747650900000|2025-05-19 10:35:00|23739.5|23738.1|23746.2|23744.8|23747.5|23746.1|23733.2|23731.8|82
1747651200000|2025-05-19 10:40:00|23745.7|23744.3|23747|23745.6|23751.9|23750.5|23743.6|23742.2|56
1747651500000|2025-05-19 10:45:00|23746.3|23744.9|23753.3|23751.9|23758.8|23757.4|23746.3|23744.9|121
1747651800000|2025-05-19 10:50:00|23753.9|23752.5|23749.4|23748|23756.4|23755|23742.4|23741|65
1747652100000|2025-05-19 10:55:00|23749.9|23748.5|23739.4|23738|23750.4|23749|23737.4|23736|58
1747652400000|2025-05-19 11:00:00|23740.6|23739.2|23748.6|23747.2|23759.6|23758.2|23740.6|23739.2|163
1747652700000|2025-05-19 11:05:00|23749.1|23747.7|23742.6|23741.2|23753.1|23751.7|23742.6|23741.2|32
1747653000000|2025-05-19 11:10:00|23741.6|23740.2|23727.6|23726.2|23743.1|23741.7|23727.6|23726.2|109
1747653300000|2025-05-19 11:15:00|23726.6|23725.2|23750.6|23749.2|23751.1|23749.7|23726.1|23724.7|105
1747653600000|2025-05-19 11:20:00|23748.6|23747.2|23741.6|23740.2|23749.1|23747.7|23741.1|23739.7|47
1747653900000|2025-05-19 11:25:00|23742.1|23740.7|23745.1|23743.7|23750.6|23749.2|23741.6|23740.2|44
1747654200000|2025-05-19 11:30:00|23745.4|23744|23734.9|23733.5|23748.9|23747.5|23732.9|23731.5|59
1747654500000|2025-05-19 11:35:00|23735.4|23734|23740.9|23739.5|23743.4|23742|23734.9|23733.5|79
1747654800000|2025-05-19 11:40:00|23740.6|23739.2|23750.6|23749.2|23750.6|23749.2|23736.1|23734.7|30
1747655100000|2025-05-19 11:45:00|23749.1|23747.7|23765.6|23764.2|23768.6|23767.2|23748.1|23746.7|154
1747655400000|2025-05-19 11:50:00|23765.7|23764.3|23760.7|23759.3|23767.2|23765.8|23758.7|23757.3|134
1747655700000|2025-05-19 11:55:00|23761.2|23759.8|23768.7|23767.3|23772.7|23771.3|23759.7|23758.3|144
1747656000000|2025-05-19 12:00:00|23768.3|23766.9|23769.8|23768.4|23781.3|23779.9|23765.3|23763.9|275
1747656300000|2025-05-19 12:05:00|23769.3|23767.9|23773.3|23771.9|23776.3|23774.9|23767.8|23766.4|76
1747656600000|2025-05-19 12:10:00|23773.4|23772|23784.9|23783.5|23785.4|23784|23767.4|23766|110
1747656900000|2025-05-19 12:15:00|23785.4|23784|23775.4|23774|23785.4|23784|23764.4|23763|139
1747657200000|2025-05-19 12:20:00|23774.9|23773.5|23765.9|23764.5|23780.4|23779|23764.9|23763.5|147
1747657500000|2025-05-19 12:25:00|23765.4|23764|23764.9|23763.5|23775.9|23774.5|23763.9|23762.5|66
1747657800000|2025-05-19 12:30:00|23764.1|23762.7|23754.6|23753.2|23764.6|23763.2|23754.1|23752.7|95
1747658100000|2025-05-19 12:35:00|23755.1|23753.7|23775.1|23773.7|23775.1|23773.7|23755.1|23753.7|91
1747658400000|2025-05-19 12:40:00|23774.6|23773.2|23773.6|23772.2|23780.6|23779.2|23772.6|23771.2|83
1747658700000|2025-05-19 12:45:00|23774.1|23772.7|23759.6|23758.2|23780.6|23779.2|23759.6|23758.2|158
1747659000000|2025-05-19 12:50:00|23760.9|23759.5|23770.9|23769.5|23775.9|23774.5|23760.9|23759.5|102
1747659300000|2025-05-19 12:55:00|23771.4|23770|23760.9|23759.5|23771.4|23770|23759.9|23758.5|45
1747659600000|2025-05-19 13:00:00|23761.4|23760|23754.9|23753.5|23772.4|23771|23751.9|23750.5|112
1747659900000|2025-05-19 13:05:00|23755.4|23754|23754.9|23753.5|23762.4|23761|23750.9|23749.5|141
1747660200000|2025-05-19 13:10:00|23753.7|23752.3|23745.7|23744.3|23765.2|23763.8|23726.7|23725.3|659
1747660500000|2025-05-19 13:15:00|23745.2|23743.8|23755.2|23753.8|23755.2|23753.8|23733.2|23731.8|162
1747660800000|2025-05-19 13:20:00|23754.4|23753|23754.9|23753.5|23758.4|23757|23746.9|23745.5|74
1747661100000|2025-05-19 13:25:00|23754.4|23753|23753.4|23752|23755.4|23754|23749.4|23748|159
1747661400000|2025-05-19 13:30:00|23754.1|23752.7|23771.6|23770.2|23781.6|23780.2|23752.1|23750.7|258
1747661700000|2025-05-19 13:35:00|23772.1|23770.7|23786.6|23785.2|23791.1|23789.7|23770.1|23768.7|259
1747662000000|2025-05-19 13:40:00|23784.9|23783.5|23799.4|23798|23800.4|23799|23783.4|23782|381
1747662300000|2025-05-19 13:45:00|23800.9|23799.5|23812.4|23811|23816.4|23815|23792.9|23791.5|348
1747662600000|2025-05-19 13:50:00|23812.5|23811.1|23821.5|23820.1|23822|23820.6|23806|23804.6|255
1747662900000|2025-05-19 13:55:00|23821|23819.6|23819|23817.6|23830.5|23829.1|23818.5|23817.1|188
1747663200000|2025-05-19 14:00:00|23819.6|23818.2|23830.1|23828.7|23837.6|23836.2|23815.1|23813.7|290
1747663500000|2025-05-19 14:05:00|23829.6|23828.2|23834.1|23832.7|23838.6|23837.2|23820.6|23819.2|372
1747663800000|2025-05-19 14:10:00|23834.7|23833.3|23827.7|23826.3|23835.7|23834.3|23824.7|23823.3|221
1747664100000|2025-05-19 14:15:00|23827.2|23825.8|23836.2|23834.8|23837.7|23836.3|23826.2|23824.8|174
1747664400000|2025-05-19 14:20:00|23837.2|23835.8|23850.7|23849.3|23851.7|23850.3|23833.7|23832.3|147
1747664700000|2025-05-19 14:25:00|23849.7|23848.3|23848.2|23846.8|23849.7|23848.3|23833.2|23831.8|225
1747665000000|2025-05-19 14:30:00|23848.3|23846.9|23826.8|23825.4|23850.3|23848.9|23819.8|23818.4|329
1747665300000|2025-05-19 14:35:00|23826.3|23824.9|23839.3|23837.9|23845.8|23844.4|23825.3|23823.9|172
1747665600000|2025-05-19 14:40:00|23839.8|23838.4|23852.3|23850.9|23856.3|23854.9|23839.3|23837.9|159
1747665900000|2025-05-19 14:45:00|23852.8|23851.4|23853.3|23851.9|23854.3|23852.9|23845.8|23844.4|109
1747666200000|2025-05-19 14:50:00|23851.5|23850.1|23864|23862.6|23868|23866.6|23849.5|23848.1|277
1747666500000|2025-05-19 14:55:00|23864.5|23863.1|23868|23866.6|23880|23878.6|23861|23859.6|266
1747666800000|2025-05-19 15:00:00|23867.3|23865.9|23880.3|23878.9|23880.8|23879.4|23864.8|23863.4|148
1747667100000|2025-05-19 15:05:00|23880.8|23879.4|23891.2|23889.8|23894.8|23893.4|23873.9|23872.5|272
1747667400000|2025-05-19 15:10:00|23891.1|23889.7|23896.5|23895.1|23908|23906.6|23890.4|23889|308
1747667700000|2025-05-19 15:15:00|23897|23895.6|23905.4|23904|23910.1|23908.7|23894|23892.6|168
1747668000000|2025-05-19 15:20:00|23905.5|23904.1|23905.1|23903.7|23915.4|23914|23899.3|23897.9|331
1747668300000|2025-05-19 15:25:00|23904.6|23903.2|23908|23906.6|23912.3|23910.9|23896.8|23895.4|772
1747668600000|2025-05-19 15:30:00|23908.4|23905.6|23926.5|23923.7|23927.5|23924.7|23907.3|23904.5|638
1747668900000|2025-05-19 15:35:00|23927.5|23924.7|23946.3|23943.5|23950.1|23947.3|23927.5|23924.7|601
1747669200000|2025-05-19 15:40:00|23946.8|23944|23955.4|23952.6|23962.1|23959.3|23946.8|23944|320
1747669500000|2025-05-19 15:45:00|23955.9|23953.1|23942|23939.2|23958.4|23955.6|23940.1|23937.3|191
1747669800000|2025-05-19 15:50:00|23941.4|23938.6|23938.3|23935.5|23946.9|23944.1|23933.6|23930.8|140
1747670100000|2025-05-19 15:55:00|23938.4|23935.6|23937.9|23935.1|23940.9|23938.1|23931.1|23928.3|131
1747670400000|2025-05-19 16:00:00|23938.4|23935.6|23951.9|23949.1|23952.4|23949.6|23935.6|23932.8|68
1747670700000|2025-05-19 16:05:00|23951.4|23948.6|23947.8|23945|23954.4|23951.6|23945.1|23942.3|109
1747671000000|2025-05-19 16:10:00|23947.3|23944.5|23957.3|23954.5|23959.4|23956.6|23945|23942.2|81
1747671300000|2025-05-19 16:15:00|23957.4|23954.6|23956.6|23953.8|23963.7|23960.9|23954.6|23951.8|69
1747671600000|2025-05-19 16:20:00|23956.1|23953.3|23961.6|23958.8|23963.2|23960.4|23955|23952.2|43
1747671900000|2025-05-19 16:25:00|23962.1|23959.3|23974.1|23971.3|23975.7|23972.9|23961.4|23958.6|66
1747672200000|2025-05-19 16:30:00|23973.6|23970.8|23971.8|23969|23977.3|23974.5|23967.6|23964.8|86
1747672500000|2025-05-19 16:35:00|23972.3|23969.5|23975.3|23972.5|23976.8|23974|23968|23965.2|18
1747672800000|2025-05-19 16:40:00|23972.9|23970.1|23977.3|23974.5|23980|23977.2|23968.4|23965.6|100
1747673100000|2025-05-19 16:45:00|23976.5|23973.7|23971.7|23968.9|23980.8|23978|23969.3|23966.5|135
1747673400000|2025-05-19 16:50:00|23971.3|23968.5|23980.2|23977.4|23983.3|23980.5|23970.2|23967.4|47
1747673700000|2025-05-19 16:55:00|23980.1|23977.3|23983.2|23980.4|23989.3|23986.5|23978.5|23975.7|113
1747674000000|2025-05-19 17:00:00|23984.3|23981.5|23997.7|23994.9|23999.3|23996.5|23980.1|23977.3|110
1747674300000|2025-05-19 17:05:00|23997.2|23994.4|24003.2|24000.4|24005.9|24003.1|23994.7|23991.9|64
1747674600000|2025-05-19 17:10:00|24003|24000.2|24002.2|23999.4|24009.8|24007|23996.3|23993.5|98
1747674900000|2025-05-19 17:15:00|24002.3|23999.5|24000.8|23998|24005.2|24002.4|23999.2|23996.4|97
1747675200000|2025-05-19 17:20:00|24000.3|23997.5|24019.8|24017|24019.9|24017.1|24000|23997.2|103
1747675500000|2025-05-19 17:25:00|24019.9|24017.1|24017.1|24014.3|24028.5|24025.7|24016.6|24013.8|156
1747675800000|2025-05-19 17:30:00|24017.6|24014.8|24025.4|24022.6|24026.4|24023.6|24007.1|24004.3|217
1747676100000|2025-05-19 17:35:00|24025.3|24022.5|24016.2|24013.4|24025.3|24022.5|24015.1|24012.3|81
1747676400000|2025-05-19 17:40:00|24016.3|24013.5|24009.8|24007|24017.4|24014.6|24008.1|24005.3|105
1747676700000|2025-05-19 17:45:00|24010.3|24007.5|24005.4|24002.6|24012.4|24009.6|24002.6|23999.8|74
1747677000000|2025-05-19 17:50:00|24004.9|24002.1|23998.5|23995.7|24009.4|24006.6|23996.5|23993.7|119
1747677300000|2025-05-19 17:55:00|23998|23995.2|23997.8|23995|24002.2|23999.4|23995.9|23993.1|47
1747677600000|2025-05-19 18:00:00|23998.3|23995.5|23995.9|23993.1|23999.6|23996.8|23992.5|23989.7|81
1747677900000|2025-05-19 18:05:00|23996.4|23993.6|24001.3|23998.5|24002.3|23999.5|23993|23990.2|45
1747678200000|2025-05-19 18:10:00|24000.8|23998|23990.2|23987.4|24001.8|23999|23989|23986.2|60
1747678500000|2025-05-19 18:15:00|23990.3|23987.5|23984|23981.2|23990.8|23988|23981.1|23978.3|73
1747678800000|2025-05-19 18:20:00|23984.2|23981.4|23986.4|23983.6|23991.9|23989.1|23982.4|23979.6|49
1747679100000|2025-05-19 18:25:00|23986.9|23984.1|23992.3|23989.5|23997.3|23994.5|23986.3|23983.5|52
1747679400000|2025-05-19 18:30:00|23991.8|23989|23998.5|23995.7|23999.8|23997|23988.2|23985.4|22
1747679700000|2025-05-19 18:35:00|23998.3|23995.5|24008.8|24006|24009.3|24006.5|23997.6|23994.8|21
1747680000000|2025-05-19 18:40:00|24008.1|24005.3|24008.9|24006.1|24014.8|24012|24003.1|24000.3|58
1747680300000|2025-05-19 18:45:00|24008.8|24006|24008.2|24005.4|24014.4|24011.6|24001.6|23998.8|41
1747680600000|2025-05-19 18:50:00|24007.8|24005|24009.6|24006.8|24012.9|24010.1|24005.6|24002.8|9
1747680900000|2025-05-19 18:55:00|24009.1|24006.3|24013.6|24010.8|24016.4|24013.6|24007.6|24004.8|22
1747681200000|2025-05-19 19:00:00|24014.1|24011.3|24011.7|24008.9|24023.4|24020.6|24009.2|24006.4|32
1747681500000|2025-05-19 19:05:00|24011.2|24008.4|24010.8|24008|24015.2|24012.4|24006.9|24004.1|11
1747681800000|2025-05-19 19:10:00|24010.6|24007.8|24009.1|24006.3|24014.9|24012.1|24006.6|24003.8|32
1747682100000|2025-05-19 19:15:00|24008.6|24005.8|24003.2|24000.4|24010|24007.2|24001.3|23998.5|38
1747682400000|2025-05-19 19:20:00|24002.7|23999.9|24005.9|24003.1|24011.3|24008.5|24001.1|23998.3|26
1747682700000|2025-05-19 19:25:00|24005.4|24002.6|24001.8|23999|24005.9|24003.1|23996.6|23993.8|52
1747683000000|2025-05-19 19:30:00|24002.3|23999.5|24013.4|24010.6|24014.6|24011.8|24000.2|23997.4|123
1747683300000|2025-05-19 19:35:00|24012.9|24010.1|24017.9|24015.1|24022.3|24019.5|24011|24008.2|96
1747683600000|2025-05-19 19:40:00|24018|24015.2|24017.8|24015|24019.3|24016.5|24010.7|24007.9|116
1747683900000|2025-05-19 19:45:00|24017.3|24014.5|24023.4|24020.6|24026.3|24023.5|24015.6|24012.8|105
1747684200000|2025-05-19 19:50:00|24023.9|24021.1|24027.8|24025|24031.7|24028.9|24019.9|24017.1|148
1747684500000|2025-05-19 19:55:00|24027.3|24024.5|24036.7|24033.9|24038.7|24035.9|24023.3|24020.5|229
1747684800000|2025-05-19 20:00:00|24033.3|24026.3|24017.2|24010.2|24039|24032|24014|24007|32
1747685100000|2025-05-19 20:05:00|24016.4|24009.4|24007.6|24000.6|24021.3|24014.3|24006.8|23999.8|0
1747685400000|2025-05-19 20:10:00|24006.8|23999.8|24009.2|24002.2|24009.2|24002.2|24000.3|23993.3|0
1747685700000|2025-05-19 20:15:00|24010|24003|24006|23999|24010|24003|24003.5|23996.5|0
1747686000000|2025-05-19 20:20:00|24006.8|23999.8|24013.2|24006.2|24015.6|24008.6|24006|23999|0
1747686300000|2025-05-19 20:25:00|24012.4|24005.4|24016.4|24009.4|24016.4|24009.4|24011.6|24004.6|0
1747686600000|2025-05-19 20:30:00|24015.6|24008.6|24016.4|24009.4|24018|24011|24012.4|24005.4|0
1747686900000|2025-05-19 20:35:00|24017.2|24010.2|24020.5|24013.5|24024.5|24017.5|24016.4|24009.4|0
1747687200000|2025-05-19 20:40:00|24021.3|24014.3|24026.1|24019.1|24027.7|24020.7|24021.3|24014.3|0
1747687500000|2025-05-19 20:45:00|24025.3|24018.3|24031.7|24024.7|24032.5|24025.5|24024.5|24017.5|0
1747687800000|2025-05-19 20:50:00|24030.9|24023.9|24034.2|24027.2|24034.2|24027.2|24030.9|24023.9|0
1747688100000|2025-05-19 20:55:00|24033.3|24026.3|24032.9|24025.9|24035|24028|24030.9|24023.9|0
1747688400000|2025-05-19 21:00:00|24050.2|24043.2|24048|24041|24050.5|24043.5|24046.6|24039.6|0
1747688700000|2025-05-19 21:05:00|24048.2|24041.2|24048.2|24041.2|24048.2|24041.2|24045.6|24038.6|0
1747689000000|2025-05-19 21:10:00|24048.1|24041.1|24050.3|24043.3|24050.3|24043.3|24047.7|24040.7|0
1747689300000|2025-05-19 21:15:00|24033.2|24026.2|24032.7|24025.7|24033.2|24026.2|24032.7|24025.7|0
1747689600000|2025-05-19 21:20:00|24033.1|24026.1|24029.1|24022.1|24033.2|24026.2|24027.5|24020.5|0
1747689900000|2025-05-19 21:25:00|24027.8|24020.8|24031.6|24024.6|24031.7|24024.7|24026.1|24019.1|0
1747690200000|2025-05-19 21:30:00|24031.7|24024.7|24034.8|24027.8|24035.8|24028.8|24031.7|24024.7|0
1747690500000|2025-05-19 21:35:00|24034.2|24027.2|24035.5|24028.5|24036.1|24029.1|24032.8|24025.8|0
1747690800000|2025-05-19 21:40:00|24037|24030|24034.9|24027.9|24037.9|24030.9|24034.9|24027.9|0
1747691100000|2025-05-19 21:45:00|24034.8|24027.8|24032.9|24025.9|24034.8|24027.8|24031.9|24024.9|0
1747691400000|2025-05-19 21:50:00|24033|24026|24032.9|24025.9|24035.4|24028.4|24032.5|24025.5|0
1747691700000|2025-05-19 21:55:00|24031.7|24024.7|24033|24026|24033.2|24026.2|24031.7|24024.7|0
1747692000000|2025-05-19 22:00:00|24031.6|24024.6|24027.2|24020.2|24031.6|24024.6|24020.3|24013.3|0
1747692300000|2025-05-19 22:05:00|24027.6|24020.6|24032|24025|24035.3|24028.3|24027.2|24020.2|0
1747692600000|2025-05-19 22:10:00|24032.9|24025.9|24032|24025|24036.1|24029.1|24029.6|24022.6|0
1747692900000|2025-05-19 22:15:00|24031.6|24024.6|24032|24025|24034.5|24027.5|24031.2|24024.2|0
1747693200000|2025-05-19 22:20:00|24032.4|24025.4|24034.5|24027.5|24037.7|24030.7|24031.2|24024.2|0
1747693500000|2025-05-19 22:25:00|24035.3|24028.3|24031.2|24024.2|24035.3|24028.3|24031.2|24024.2|0
1747693800000|2025-05-19 22:30:00|24029.6|24022.6|24030.4|24023.4|24034.5|24027.5|24024.8|24017.8|0
1747694100000|2025-05-19 22:35:00|24029.6|24022.6|24032.9|24025.9|24034.5|24027.5|24028|24021|0
1747694400000|2025-05-19 22:40:00|24033.2|24026.2|24031.2|24024.2|24033.7|24026.7|24030.4|24023.4|0
1747694700000|2025-05-19 22:45:00|24030.4|24023.4|24032|24025|24033.7|24026.7|24030|24023|0
1747695000000|2025-05-19 22:50:00|24031.6|24024.6|24031.2|24024.2|24032|24025|24030.4|24023.4|0
1747695300000|2025-05-19 22:55:00|24030.8|24023.8|24032|24025|24032.4|24025.4|24030.4|24023.4|0
1747695600000|2025-05-19 23:00:00|24032.4|24025.4|24030.4|24023.4|24034.5|24027.5|24030.4|24023.4|0
1747695900000|2025-05-19 23:05:00|24030.8|24023.8|24034.5|24027.5|24036.5|24029.5|24030.4|24023.4|0
1747696200000|2025-05-19 23:10:00|24033.7|24026.7|24044.9|24037.9|24049.8|24042.8|24033.7|24026.7|0
1747696500000|2025-05-19 23:15:00|24044.5|24037.5|24049|24042|24049.8|24042.8|24041.3|24034.3|0
1747696800000|2025-05-19 23:20:00|24048.5|24041.5|24049.8|24042.8|24052.2|24045.2|24047.4|24040.4|0
1747697100000|2025-05-19 23:25:00|24049|24042|24053|24046|24053.8|24046.8|24049|24042|0
1747697400000|2025-05-19 23:30:00|24052.6|24045.6|24070.7|24063.7|24074.3|24067.3|24052.2|24045.2|0
1747697700000|2025-05-19 23:35:00|24069.9|24062.9|24064.7|24057.7|24069.9|24062.9|24063.5|24056.5|0
1747698000000|2025-05-19 23:40:00|24064.3|24057.3|24061.9|24054.9|24066.7|24059.7|24061|24054|0
1747698300000|2025-05-19 23:45:00|24062.2|24055.2|24059.9|24052.9|24063.5|24056.5|24059.9|24052.9|0
1747698600000|2025-05-19 23:50:00|24060.7|24053.7|24046.2|24039.2|24062.3|24055.3|24043.7|24036.7|0
1747698900000|2025-05-19 23:55:00|24047|24040|24054.2|24047.2|24055|24048|24046.5|24039.5|0
1747699200000|2025-05-20 00:00:00|24055|24048|24059.4|24052.4|24062.7|24055.7|24051|24044|0
1747699500000|2025-05-20 00:05:00|24059|24052|24063.9|24056.9|24064.7|24057.7|24057.4|24050.4|0
1747699800000|2025-05-20 00:10:00|24064.7|24057.7|24059.8|24052.8|24066.3|24059.3|24058.2|24051.2|0
1747700100000|2025-05-20 00:15:00|24060.2|24053.2|24059.5|24054.5|24072.8|24067.8|24056.9|24051.9|70
1747700400000|2025-05-20 00:20:00|24059.8|24054.8|24057.6|24052.6|24060.4|24055.4|24049.7|24044.7|31
1747700700000|2025-05-20 00:25:00|24058.1|24053.1|24059.8|24054.8|24064.1|24059.1|24054.2|24049.2|36
1747701000000|2025-05-20 00:30:00|24059.3|24054.3|24057.7|24052.7|24060.9|24055.9|24050.2|24045.2|25
1747701300000|2025-05-20 00:35:00|24058.2|24053.2|24061.4|24056.4|24063.6|24058.6|24054.9|24049.9|10
1747701600000|2025-05-20 00:40:00|24061.7|24056.7|24057.5|24052.5|24064.5|24059.5|24051.6|24046.6|19
1747701900000|2025-05-20 00:45:00|24056.5|24051.5|24027.6|24022.6|24056.5|24051.5|24021.4|24016.4|89
1747702200000|2025-05-20 00:50:00|24028.1|24023.1|24035.4|24030.4|24035.9|24030.9|24023.4|24018.4|21
1747702500000|2025-05-20 00:55:00|24034.9|24029.9|24027.5|24022.5|24034.9|24029.9|24022.4|24017.4|21
1747702800000|2025-05-20 01:00:00|24025.5|24020.5|24014.7|24009.7|24027.2|24022.2|24002.7|23997.7|14
1747703100000|2025-05-20 01:05:00|24014.2|24009.2|24011.8|24006.8|24015.4|24010.4|24008.2|24003.2|13
1747703400000|2025-05-20 01:10:00|24011.3|24006.3|24012.7|24007.7|24014.9|24009.9|24009.4|24004.4|18
1747703700000|2025-05-20 01:15:00|24012.9|24007.9|24008.4|24003.4|24012.9|24007.9|24001.4|23996.4|5
1747704000000|2025-05-20 01:20:00|24007.9|24002.9|24008.6|24003.6|24008.7|24003.7|24003.9|23998.9|12
1747704300000|2025-05-20 01:25:00|24008.1|24003.1|24008.7|24003.7|24013.2|24008.2|24002.7|23997.7|8
1747704600000|2025-05-20 01:30:00|24008.9|24003.9|23999.7|23994.7|24009|24004|23995.5|23990.5|14
1747704900000|2025-05-20 01:35:00|23999.9|23994.9|24000.2|23995.2|24004.7|23999.7|23997.4|23992.4|8
1747705200000|2025-05-20 01:40:00|24000.5|23995.5|23997.3|23992.3|24000.5|23995.5|23986.3|23981.3|14
1747705500000|2025-05-20 01:45:00|23996.8|23991.8|24002.4|23997.4|24004|23999|23992.3|23987.3|5
1747705800000|2025-05-20 01:50:00|24001.9|23996.9|24008.1|24003.1|24008.1|24003.1|24000.9|23995.9|1
1747706100000|2025-05-20 01:55:00|24007.6|24002.6|23998.8|23993.8|24010.5|24005.5|23997.8|23992.8|8
1747706400000|2025-05-20 02:00:00|23999.3|23994.3|24005.2|24000.2|24005.7|24000.7|23999.3|23994.3|6
1747706700000|2025-05-20 02:05:00|24004.7|23999.7|24010.4|24005.4|24010.6|24005.6|24001.2|23996.2|1
1747707000000|2025-05-20 02:10:00|24009.9|24004.9|24009.9|24004.9|24017.4|24012.4|24003.9|23998.9|7
1747707300000|2025-05-20 02:15:00|24009.6|24004.6|24000.5|23995.5|24010.7|24005.7|23999.1|23994.1|1
1747707600000|2025-05-20 02:20:00|24001|23996|24001.9|23996.9|24006.1|24001.1|23996.6|23991.6|29
1747707900000|2025-05-20 02:25:00|24001.2|23996.2|24000.9|23995.9|24002.6|23997.6|23992|23987|13
1747708200000|2025-05-20 02:30:00|24000.3|23995.3|24004.9|23999.9|24005.9|24000.9|23994|23989|6
1747708500000|2025-05-20 02:35:00|24003.7|23998.7|24009.7|24004.7|24011.5|24006.5|23998.4|23993.4|0
1747708800000|2025-05-20 02:40:00|24009.2|24004.2|24012.9|24007.9|24018|24013|24007.6|24002.6|5
1747709100000|2025-05-20 02:45:00|24011.8|24006.8|24007.8|24002.8|24011.8|24006.8|24000.6|23995.6|3
1747709400000|2025-05-20 02:50:00|24007.3|24002.3|24004.6|23999.6|24010.4|24005.4|24002.7|23997.7|4
1747709700000|2025-05-20 02:55:00|24005.5|24000.5|24005|24000|24008.4|24003.4|24001.3|23996.3|4
1747710000000|2025-05-20 03:00:00|24004|23999|23998.2|23993.2|24004.7|23999.7|23993.8|23988.8|6
1747710300000|2025-05-20 03:05:00|23998.1|23993.1|23994.7|23989.7|23998.7|23993.7|23994.7|23989.7|5
1747710600000|2025-05-20 03:10:00|23995.2|23990.2|23991.5|23986.5|23997.9|23992.9|23989.9|23984.9|0
1747710900000|2025-05-20 03:15:00|23991.4|23986.4|23994.4|23989.4|23997.7|23992.7|23990.3|23985.3|1
1747711200000|2025-05-20 03:20:00|23994.2|23989.2|24002.4|23997.4|24002.9|23997.9|23993.6|23988.6|3
1747711500000|2025-05-20 03:25:00|24002.1|23997.1|24001.4|23996.4|24005.1|24000.1|24000.9|23995.9|4
1747711800000|2025-05-20 03:30:00|24001.2|23996.2|23998.8|23993.8|24004.5|23999.5|23998.3|23993.3|3
1747712100000|2025-05-20 03:35:00|23998.3|23993.3|24012|24007|24012|24007|23994.3|23989.3|6
1747712400000|2025-05-20 03:40:00|24012.1|24007.1|24008.7|24003.7|24014|24009|24007.2|24002.2|7
1747712700000|2025-05-20 03:45:00|24008.2|24003.2|24003.1|23998.1|24008.2|24003.2|24001.1|23996.1|2
1747713000000|2025-05-20 03:50:00|24002.6|23997.6|23998.5|23993.5|24003.3|23998.3|23998.3|23993.3|3
1747713300000|2025-05-20 03:55:00|23999|23994|23998|23993|24002.6|23997.6|23997.8|23992.8|2
1747713600000|2025-05-20 04:00:00|23997.5|23992.5|23997.3|23992.3|23997.5|23992.5|23992.1|23987.1|2
1747713900000|2025-05-20 04:05:00|23997.8|23992.8|23998.3|23993.3|24004.8|23999.8|23997.3|23992.3|17
1747714200000|2025-05-20 04:10:00|23995.8|23990.8|23996.5|23991.5|23997.6|23992.6|23992|23987|3
1747714500000|2025-05-20 04:15:00|23997|23992|23997.8|23992.8|23998.8|23993.8|23994.4|23989.4|1
1747714800000|2025-05-20 04:20:00|23997.3|23992.3|24000.8|23995.8|24001.3|23996.3|23996.6|23991.6|2
1747715100000|2025-05-20 04:25:00|24001.3|23996.3|23996.2|23991.2|24002.3|23997.3|23996.2|23991.2|5
1747715400000|2025-05-20 04:30:00|23996.7|23991.7|24000.7|23995.7|24001.1|23996.1|23991.4|23986.4|12
1747715700000|2025-05-20 04:35:00|24000.2|23995.2|23999.3|23994.3|24000.7|23995.7|23996.6|23991.6|3
1747716000000|2025-05-20 04:40:00|23999.8|23994.8|24000.4|23995.4|24005.3|24000.3|23999.8|23994.8|11
1747716300000|2025-05-20 04:45:00|23999.9|23994.9|23990.8|23985.8|24000.6|23995.6|23990.8|23985.8|4
1747716600000|2025-05-20 04:50:00|23990.6|23985.6|23995.1|23990.1|24000.6|23995.6|23990.6|23985.6|25
1747716900000|2025-05-20 04:55:00|23995|23990|23991.9|23986.9|23998.8|23993.8|23991.4|23986.4|10
1747717200000|2025-05-20 05:00:00|23991.4|23986.4|23991.7|23986.7|23993.8|23988.8|23988.4|23983.4|28
1747717500000|2025-05-20 05:05:00|23992.2|23987.2|23992.8|23987.8|23994.1|23989.1|23986.8|23981.8|33
1747717800000|2025-05-20 05:10:00|23992.9|23987.9|23988|23983|23995.2|23990.2|23986.2|23981.2|26
1747718100000|2025-05-20 05:15:00|23988.1|23983.1|23985.7|23980.7|23993.4|23988.4|23983.3|23978.3|9
1747718400000|2025-05-20 05:20:00|23986|23981|23984.9|23979.9|23991.3|23986.3|23983.4|23978.4|11
1747718700000|2025-05-20 05:25:00|23988.3|23983.3|23987.8|23982.8|23992|23987|23984.2|23979.2|18
1747719000000|2025-05-20 05:30:00|23988.1|23983.1|23971.6|23966.6|23991.9|23986.9|23967.4|23962.4|70
1747719300000|2025-05-20 05:35:00|23970|23965|23968.1|23963.1|23971.9|23966.9|23960.3|23955.3|41
1747719600000|2025-05-20 05:40:00|23967.9|23962.9|23967.8|23962.8|23976.5|23971.5|23961.6|23956.6|37
1747719900000|2025-05-20 05:45:00|23967.3|23962.3|23961.3|23956.3|23967.8|23962.8|23956.6|23951.6|65
1747720200000|2025-05-20 05:50:00|23961.2|23956.2|23952.2|23947.2|23965.6|23960.6|23949.1|23944.1|45
1747720500000|2025-05-20 05:55:00|23951.7|23946.7|23950.9|23945.9|23953.8|23948.8|23946.4|23941.4|27
1747720800000|2025-05-20 06:00:00|23949.4|23946.6|23975.9|23973.1|23975.9|23973.1|23940.4|23937.6|314
1747721100000|2025-05-20 06:05:00|23976.4|23973.6|23980.6|23977.8|23985.9|23983.1|23971.6|23968.8|149
1747721400000|2025-05-20 06:10:00|23981.1|23978.3|23983|23980.2|23989.4|23986.6|23970.3|23967.5|130
1747721700000|2025-05-20 06:15:00|23983.1|23980.3|23978.9|23976.1|23984.6|23981.8|23973.8|23971|70
1747722000000|2025-05-20 06:20:00|23977.9|23975.1|23965.9|23963.1|23978.4|23975.6|23965.3|23962.5|107
1747722300000|2025-05-20 06:25:00|23966.1|23963.3|23969.4|23966.6|23977.4|23974.6|23962.8|23960|186
1747722600000|2025-05-20 06:30:00|23969.9|23967.1|23974.9|23972.1|23979.6|23976.8|23964.9|23962.1|47
1747722900000|2025-05-20 06:35:00|23974.7|23971.9|23971.2|23968.4|23981.7|23978.9|23968.6|23965.8|61
1747723200000|2025-05-20 06:40:00|23971.1|23968.3|23974.1|23971.3|23980.9|23978.1|23969.3|23966.5|138
1747723500000|2025-05-20 06:45:00|23973.6|23970.8|23983|23980.2|23984|23981.2|23973.6|23970.8|63
1747723800000|2025-05-20 06:50:00|23988|23985.2|23970.3|23967.5|23989|23986.2|23970.3|23967.5|90
1747724100000|2025-05-20 06:55:00|23970.4|23967.6|23979.5|23976.7|23981.5|23978.7|23965.3|23962.5|197
1747724400000|2025-05-20 07:00:00|23978.6|23977.2|23959.9|23958.5|24006.5|24005.1|23950.9|23949.5|1022
1747724700000|2025-05-20 07:05:00|23959.8|23958.4|23963.1|23961.7|23965.4|23964|23942.5|23941.1|350
1747725000000|2025-05-20 07:10:00|23963.2|23961.8|23956.2|23954.8|23967.4|23966|23950.1|23948.7|204
1747725300000|2025-05-20 07:15:00|23956.7|23955.3|23940.2|23938.8|23960|23958.6|23933.5|23932.1|389
1747725600000|2025-05-20 07:20:00|23941.2|23939.8|23954.3|23952.9|23958.5|23957.1|23931.5|23930.1|266
1747725900000|2025-05-20 07:25:00|23954.4|23953|23947|23945.6|23961.2|23959.8|23943.7|23942.3|197
1747726200000|2025-05-20 07:30:00|23946.3|23944.9|23948.1|23946.7|23957.6|23956.2|23939.9|23938.5|187
1747726500000|2025-05-20 07:35:00|23948.6|23947.2|23942.6|23941.2|23963.8|23962.4|23941|23939.6|138
1747726800000|2025-05-20 07:40:00|23944|23942.6|23918.7|23917.3|23948.6|23947.2|23912.3|23910.9|298
1747727100000|2025-05-20 07:45:00|23919.2|23917.8|23906.4|23905|23921.6|23920.2|23899.3|23897.9|229
1747727400000|2025-05-20 07:50:00|23906.7|23905.3|23912.7|23911.3|23921.9|23920.5|23900.4|23899|208
1747727700000|2025-05-20 07:55:00|23912.8|23911.4|23925.2|23923.8|23934.2|23932.8|23911.4|23910|161
1747728000000|2025-05-20 08:00:00|23923.9|23922.5|23913.1|23911.7|23931.5|23930.1|23906.1|23904.7|273
1747728300000|2025-05-20 08:05:00|23912.1|23910.7|23916.4|23915|23924.8|23923.4|23904.7|23903.3|256
1747728600000|2025-05-20 08:10:00|23917.1|23915.7|23925.4|23924|23928|23926.6|23914.3|23912.9|69
1747728900000|2025-05-20 08:15:00|23924.9|23923.5|23954.4|23953|23961.1|23959.7|23922|23920.6|256
1747729200000|2025-05-20 08:20:00|23953.2|23951.8|23964.4|23963|23973.1|23971.7|23945.9|23944.5|192
1747729500000|2025-05-20 08:25:00|23962.9|23961.5|23949.7|23948.3|23967.7|23966.3|23947|23945.6|132
1747729800000|2025-05-20 08:30:00|23950.8|23949.4|23952.9|23951.5|23963.2|23961.8|23948.7|23947.3|72
1747730100000|2025-05-20 08:35:00|23953.4|23952|23959.9|23958.5|23962.5|23961.1|23951|23949.6|76
1747730400000|2025-05-20 08:40:00|23961.4|23960|23977.3|23975.9|23982.9|23981.5|23960.5|23959.1|144
1747730700000|2025-05-20 08:45:00|23976.9|23975.5|23974.7|23973.3|23982.7|23981.3|23966.9|23965.5|84
1747731000000|2025-05-20 08:50:00|23973.3|23971.9|23970.3|23968.9|23978.8|23977.4|23961.6|23960.2|116
1747731300000|2025-05-20 08:55:00|23970.8|23969.4|23978.1|23976.7|23982.4|23981|23965.2|23963.8|96
1747731600000|2025-05-20 09:00:00|23979.1|23977.7|23993|23991.6|24003.1|24001.7|23979.1|23977.7|268
1747731900000|2025-05-20 09:05:00|23992.5|23991.1|23990.9|23989.5|23997.9|23996.5|23988.2|23986.8|96
1747732200000|2025-05-20 09:10:00|23990.2|23988.8|23980|23978.6|23991.7|23990.3|23977|23975.6|133
1747732500000|2025-05-20 09:15:00|23979.5|23978.1|24004.8|24003.4|24010.3|24008.9|23979.5|23978.1|180
1747732800000|2025-05-20 09:20:00|24004.1|24002.7|23999.9|23998.5|24008.8|24007.4|23993.6|23992.2|154
1747733100000|2025-05-20 09:25:00|23999.4|23998|23985.7|23984.3|24000.5|23999.1|23981.6|23980.2|104
1747733400000|2025-05-20 09:30:00|23985.6|23984.2|24007.1|24005.7|24007.5|24006.1|23985.5|23984.1|90
1747733700000|2025-05-20 09:35:00|24007.2|24005.8|24017.5|24016.1|24019.6|24018.2|24004|24002.6|126
1747734000000|2025-05-20 09:40:00|24016.5|24015.1|24017.8|24016.4|24021.5|24020.1|24012.1|24010.7|61
1747734300000|2025-05-20 09:45:00|24018|24016.6|24009.9|24008.5|24023.2|24021.8|24009.9|24008.5|78
1747734600000|2025-05-20 09:50:00|24011|24009.6|24026.1|24024.7|24026.1|24024.7|24009.8|24008.4|94
1747734900000|2025-05-20 09:55:00|24026.2|24024.8|24031.6|24030.2|24031.6|24030.2|24020.2|24018.8|138
1747735200000|2025-05-20 10:00:00|24030|24028.6|24032.7|24031.3|24035.7|24034.3|24019.4|24018|192
1747735500000|2025-05-20 10:05:00|24032.2|24030.8|24043.7|24042.3|24044.5|24043.1|24031.8|24030.4|111
1747735800000|2025-05-20 10:10:00|24043.8|24042.4|24037.2|24035.8|24045.5|24044.1|24036|24034.6|103
1747736100000|2025-05-20 10:15:00|24037.7|24036.3|24053.9|24052.5|24059.1|24057.7|24036.2|24034.8|167
1747736400000|2025-05-20 10:20:00|24054.3|24052.9|24058.8|24057.4|24062.5|24061.1|24052.2|24050.8|139
1747736700000|2025-05-20 10:25:00|24059.3|24057.9|24059.8|24058.4|24063.5|24062.1|24057.1|24055.7|136
1747737000000|2025-05-20 10:30:00|24061.4|24060|24060.4|24059|24064.6|24063.2|24052.8|24051.4|88
1747737300000|2025-05-20 10:35:00|24060.5|24059.1|24049.1|24047.7|24064.6|24063.2|24048.8|24047.4|113
1747737600000|2025-05-20 10:40:00|24049|24047.6|24059.7|24058.3|24060.2|24058.8|24037.6|24036.2|265
1747737900000|2025-05-20 10:45:00|24060.2|24058.8|24062.1|24060.7|24070.4|24069|24058|24056.6|85
1747738200000|2025-05-20 10:50:00|24060.9|24059.5|24039.6|24038.2|24065.7|24064.3|24038.7|24037.3|201
1747738500000|2025-05-20 10:55:00|24039.3|24037.9|24055.5|24054.1|24060.3|24058.9|24036.5|24035.1|172
1747738800000|2025-05-20 11:00:00|24055.9|24054.5|24050.3|24048.9|24062.9|24061.5|24047.3|24045.9|144
1747739100000|2025-05-20 11:05:00|24050.4|24049|24047|24045.6|24053.6|24052.2|24035.1|24033.7|202
1747739400000|2025-05-20 11:10:00|24049.4|24048|24019.5|24018.1|24050.1|24048.7|24015.3|24013.9|378
1747739700000|2025-05-20 11:15:00|24019.8|24018.4|24031.7|24030.3|24036.6|24035.2|24018.5|24017.1|126
1747740000000|2025-05-20 11:20:00|24032.8|24031.4|24030.3|24028.9|24037|24035.6|24026.3|24024.9|45
1747740300000|2025-05-20 11:25:00|24029.8|24028.4|24038.4|24037|24042.7|24041.3|24027.4|24026|363
1747740600000|2025-05-20 11:30:00|24037.8|24036.4|24053.4|24052|24056.1|24054.7|24037.2|24035.8|175
1747740900000|2025-05-20 11:35:00|24053.5|24052.1|24063.4|24062|24070.6|24069.2|24048.7|24047.3|214
1747741200000|2025-05-20 11:40:00|24062.4|24061|24056.7|24055.3|24066.5|24065.1|24053.3|24051.9|272
1747741500000|2025-05-20 11:45:00|24057.3|24055.9|24060|24058.6|24061.6|24060.2|24047.7|24046.3|197
1747741800000|2025-05-20 11:50:00|24061.6|24060.2|24053.3|24051.9|24064.1|24062.7|24050.4|24049|110
1747742100000|2025-05-20 11:55:00|24053.4|24052|24059.9|24058.5|24067.6|24066.2|24052.2|24050.8|65
1747742400000|2025-05-20 12:00:00|24060.1|24058.7|24065.9|24064.5|24067.1|24065.7|24053.9|24052.5|57
1747742700000|2025-05-20 12:05:00|24065.4|24064|24068.7|24067.3|24073.5|24072.1|24064.8|24063.4|117
1747743000000|2025-05-20 12:10:00|24068.3|24066.9|24060.7|24059.3|24075|24073.6|24059.4|24058|154
1747743300000|2025-05-20 12:15:00|24060.8|24059.4|24064.6|24063.2|24072.3|24070.9|24058.8|24057.4|81
1747743600000|2025-05-20 12:20:00|24065.4|24064|24066.8|24065.4|24072.8|24071.4|24063.9|24062.5|68
1747743900000|2025-05-20 12:25:00|24066.9|24065.5|24055.1|24053.7|24067.4|24066|24054.5|24053.1|94
1747744200000|2025-05-20 12:30:00|24054.2|24052.8|24069.9|24068.5|24074.8|24073.4|24054.2|24052.8|75
1747744500000|2025-05-20 12:35:00|24071.2|24069.8|24046|24044.6|24071.2|24069.8|24045.5|24044.1|123
1747744800000|2025-05-20 12:40:00|24046.8|24045.4|24034.2|24032.8|24048.8|24047.4|24026.1|24024.7|175
1747745100000|2025-05-20 12:45:00|24033.7|24032.3|24038.8|24037.4|24045.1|24043.7|24032.5|24031.1|144
1747745400000|2025-05-20 12:50:00|24039|24037.6|24047|24045.6|24048.9|24047.5|24034.5|24033.1|67
1747745700000|2025-05-20 12:55:00|24047.2|24045.8|24046|24044.6|24053.1|24051.7|24042.1|24040.7|73
1747746000000|2025-05-20 13:00:00|24044.5|24043.1|24064|24062.6|24067.9|24066.5|24041.4|24040|194
1747746300000|2025-05-20 13:05:00|24064.1|24062.7|24081.5|24080.1|24082.7|24081.3|24060.7|24059.3|230
1747746600000|2025-05-20 13:10:00|24080.8|24079.4|24068.8|24067.4|24084.6|24083.2|24067.3|24065.9|444
1747746900000|2025-05-20 13:15:00|24070.8|24069.4|24072.5|24071.1|24075.9|24074.5|24063.7|24062.3|105
1747747200000|2025-05-20 13:20:00|24071.8|24070.4|24065.2|24063.8|24080.3|24078.9|24061.5|24060.1|142
1747747500000|2025-05-20 13:25:00|24064.7|24063.3|24063.7|24062.3|24071.7|24070.3|24060.3|24058.9|169
1747747800000|2025-05-20 13:30:00|24064.8|24063.4|24074.2|24072.8|24077.9|24076.5|24063.1|24061.7|198
1747748100000|2025-05-20 13:35:00|24073.7|24072.3|24079.8|24078.4|24085|24083.6|24060|24058.6|374
1747748400000|2025-05-20 13:40:00|24078.5|24077.1|24066.4|24065|24081.7|24080.3|24065.4|24064|185
1747748700000|2025-05-20 13:45:00|24066.9|24065.5|24048.6|24047.2|24073.2|24071.8|24041.4|24040|279
1747749000000|2025-05-20 13:50:00|24048.7|24047.3|24067.7|24066.3|24071.5|24070.1|24047.7|24046.3|121
1747749300000|2025-05-20 13:55:00|24068.2|24066.8|24057.8|24056.4|24080.7|24079.3|24057.3|24055.9|176
1747749600000|2025-05-20 14:00:00|24058.2|24056.8|24058.6|24057.2|24069.6|24068.2|24053.2|24051.8|183
1747749900000|2025-05-20 14:05:00|24056.1|24054.7|24041.2|24039.8|24063.3|24061.9|24040.1|24038.7|182
1747750200000|2025-05-20 14:10:00|24042|24040.6|24039|24037.6|24047|24045.6|24032.6|24031.2|274
1747750500000|2025-05-20 14:15:00|24038.5|24037.1|24034.6|24033.2|24044.1|24042.7|24030.5|24029.1|135
1747750800000|2025-05-20 14:20:00|24034.9|24033.5|24026.7|24025.3|24038.6|24037.2|24025.3|24023.9|115
1747751100000|2025-05-20 14:25:00|24026.8|24025.4|24036.4|24035|24037.7|24036.3|24021.4|24020|132
1747751400000|2025-05-20 14:30:00|24035.6|24034.2|24037.4|24036|24048.9|24047.5|24031.4|24030|194
1747751700000|2025-05-20 14:35:00|24036.9|24035.5|24044.9|24043.5|24045.2|24043.8|24026.1|24024.7|133
1747752000000|2025-05-20 14:40:00|24043.7|24042.3|24049.2|24047.8|24053.3|24051.9|24042.7|24041.3|135
1747752300000|2025-05-20 14:45:00|24048.7|24047.3|24046.9|24045.5|24055.9|24054.5|24044.3|24042.9|116
1747752600000|2025-05-20 14:50:00|24047.7|24046.3|24020.1|24018.7|24047.7|24046.3|24020|24018.6|217
1747752900000|2025-05-20 14:55:00|24020|24018.6|24009.7|24008.3|24028.1|24026.7|24009.6|24008.2|190
1747753200000|2025-05-20 15:00:00|24008.9|24007.5|24005.6|24004.2|24010.2|24008.8|24000.2|23998.8|198
1747753500000|2025-05-20 15:05:00|24005.5|24004.1|24009.4|24008|24015|24013.6|24000.3|23998.9|191
1747753800000|2025-05-20 15:10:00|24010|24008.6|24026.8|24025.4|24026.8|24025.4|24006.7|24005.3|247
1747754100000|2025-05-20 15:15:00|24026.3|24024.9|24025.5|24024.1|24029.5|24028.1|24020.1|24018.7|304
1747754400000|2025-05-20 15:20:00|24025.4|24024|24015.5|24014.1|24026.5|24025.1|24015.5|24014.1|152
1747754700000|2025-05-20 15:25:00|24016|24014.6|24014.9|24013.5|24026.2|24024.8|24011.6|24010.2|446
1747755000000|2025-05-20 15:30:00|24014.4|24013|24026.8|24024|24028.9|24026.1|24010.2|24007.4|822
1747755300000|2025-05-20 15:35:00|24025.8|24023|24034.3|24031.5|24038.3|24035.5|24021.6|24018.8|319
1747755600000|2025-05-20 15:40:00|24034.8|24032|24031.5|24028.7|24040.3|24037.5|24028.9|24026.1|121
1747755900000|2025-05-20 15:45:00|24031.7|24028.9|24041.3|24038.5|24043.5|24040.7|24030.9|24028.1|100
1747756200000|2025-05-20 15:50:00|24041.8|24039|24050.5|24047.7|24051.6|24048.8|24039.4|24036.6|42
1747756500000|2025-05-20 15:55:00|24051|24048.2|24057.5|24054.7|24065.1|24062.3|24049.9|24047.1|95
1747756800000|2025-05-20 16:00:00|24057|24054.2|24052.4|24049.6|24064|24061.2|24051|24048.2|97
1747757100000|2025-05-20 16:05:00|24051.9|24049.1|24042.5|24039.7|24052.6|24049.8|24039.5|24036.7|60
1747757400000|2025-05-20 16:10:00|24041.3|24038.5|24039.4|24036.6|24045.5|24042.7|24034.6|24031.8|54
1747757700000|2025-05-20 16:15:00|24038.4|24035.6|24045.6|24042.8|24047|24044.2|24036.2|24033.4|64
1747758000000|2025-05-20 16:20:00|24045.1|24042.3|24044.3|24041.5|24054|24051.2|24043|24040.2|39
1747758300000|2025-05-20 16:25:00|24045.2|24042.4|24045|24042.2|24050.9|24048.1|24042.4|24039.6|55
1747758600000|2025-05-20 16:30:00|24045.3|24042.5|24048.8|24046|24053.5|24050.7|24044|24041.2|27
1747758900000|2025-05-20 16:35:00|24048.7|24045.9|24057.3|24054.5|24062.1|24059.3|24048.7|24045.9|29
1747759200000|2025-05-20 16:40:00|24057.8|24055|24067.9|24065.1|24068.6|24065.8|24057.8|24055|28
1747759500000|2025-05-20 16:45:00|24067.8|24065|24067.2|24064.4|24070.6|24067.8|24061|24058.2|49
1747759800000|2025-05-20 16:50:00|24067.9|24065.1|24066.6|24063.8|24070.5|24067.7|24062.3|24059.5|22
1747760100000|2025-05-20 16:55:00|24067|24064.2|24067.4|24064.6|24072|24069.2|24066.9|24064.1|27
1747760400000|2025-05-20 17:00:00|24068.9|24066.1|24073.9|24071.1|24075.7|24072.9|24066.6|24063.8|56
1747760700000|2025-05-20 17:05:00|24074.4|24071.6|24078.2|24075.4|24079.4|24076.6|24073.1|24070.3|54
1747761000000|2025-05-20 17:10:00|24077.8|24075|24080.5|24077.7|24080.9|24078.1|24070.9|24068.1|98
1747761300000|2025-05-20 17:15:00|24080.6|24077.8|24072.1|24069.3|24082.5|24079.7|24069.6|24066.8|35
1747761600000|2025-05-20 17:20:00|24071.9|24069.1|24067.5|24064.7|24071.9|24069.1|24061.8|24059|24
1747761900000|2025-05-20 17:25:00|24067|24064.2|24069.6|24066.8|24073.6|24070.8|24064.8|24062|28
1747762200000|2025-05-20 17:30:00|24069.3|24066.5|24061.4|24058.6|24076.6|24073.8|24057.8|24055|55
1747762500000|2025-05-20 17:35:00|24060.5|24057.7|24062.5|24059.7|24064.6|24061.8|24054.6|24051.8|50
1747762800000|2025-05-20 17:40:00|24062|24059.2|24059.8|24057|24066.6|24063.8|24058.3|24055.5|15
1747763100000|2025-05-20 17:45:00|24059.3|24056.5|24054.3|24051.5|24066.6|24063.8|24054.3|24051.5|34
1747763400000|2025-05-20 17:50:00|24053.8|24051|24061.5|24058.7|24061.5|24058.7|24049.8|24047|18
1747763700000|2025-05-20 17:55:00|24061|24058.2|24057|24054.2|24061|24058.2|24055.1|24052.3|14
1747764000000|2025-05-20 18:00:00|24057.2|24054.4|24057.3|24054.5|24060.3|24057.5|24052.9|24050.1|26
1747764300000|2025-05-20 18:05:00|24057.8|24055|24057.1|24054.3|24060.7|24057.9|24055.2|24052.4|27
1747764600000|2025-05-20 18:10:00|24056|24053.2|24056.9|24054.1|24061.5|24058.7|24054|24051.2|25
1747764900000|2025-05-20 18:15:00|24056.4|24053.6|24048.7|24045.9|24060.4|24057.6|24044.4|24041.6|40
1747765200000|2025-05-20 18:20:00|24048.3|24045.5|24035.5|24032.7|24048.3|24045.5|24022|24019.2|105
1747765500000|2025-05-20 18:25:00|24034.5|24031.7|24011|24008.2|24039.9|24037.1|24005.6|24002.8|129
1747765800000|2025-05-20 18:30:00|24010.5|24007.7|24011.5|24008.7|24017.3|24014.5|24005|24002.2|41
1747766100000|2025-05-20 18:35:00|24012.3|24009.5|24037.1|24034.3|24040|24037.2|24011|24008.2|184
1747766400000|2025-05-20 18:40:00|24037|24034.2|24025.1|24022.3|24039.1|24036.3|24019.4|24016.6|85
1747766700000|2025-05-20 18:45:00|24025.2|24022.4|24023|24020.2|24026.1|24023.3|24016.5|24013.7|15
1747767000000|2025-05-20 18:50:00|24023.1|24020.3|24025.2|24022.4|24029.2|24026.4|24018.8|24016|28
1747767300000|2025-05-20 18:55:00|24025.4|24022.6|24027.9|24025.1|24031.4|24028.6|24021.5|24018.7|32
1747767600000|2025-05-20 19:00:00|24027.4|24024.6|24004.5|24001.7|24028.3|24025.5|24002.4|23999.6|75
1747767900000|2025-05-20 19:05:00|24004.4|24001.6|24024.5|24021.7|24026.2|24023.4|24000.4|23997.6|54
1747768200000|2025-05-20 19:10:00|24025|24022.2|24029|24026.2|24034.3|24031.5|24021.6|24018.8|55
1747768500000|2025-05-20 19:15:00|24028.5|24025.7|24032.3|24029.5|24035|24032.2|24024.8|24022|30
1747768800000|2025-05-20 19:20:00|24032.4|24029.6|24039.4|24036.6|24040.5|24037.7|24032.1|24029.3|44
1747769100000|2025-05-20 19:25:00|24039.2|24036.4|24036.7|24033.9|24045.5|24042.7|24035.4|24032.6|60
1747769400000|2025-05-20 19:30:00|24037.2|24034.4|24051.6|24048.8|24055.4|24052.6|24036.4|24033.6|52
1747769700000|2025-05-20 19:35:00|24052.1|24049.3|24058.4|24055.6|24058.6|24055.8|24047.2|24044.4|112
1747770000000|2025-05-20 19:40:00|24057.6|24054.8|24046.3|24043.5|24060.5|24057.7|24043.9|24041.1|31
1747770300000|2025-05-20 19:45:00|24046.8|24044|24039.8|24037|24049.8|24047|24039.3|24036.5|51
1747770600000|2025-05-20 19:50:00|24036.3|24033.5|24051.2|24048.4|24056.4|24053.6|24033.1|24030.3|105
1747770900000|2025-05-20 19:55:00|24051.7|24048.9|24045.9|24043.1|24054.8|24052|24041.8|24039|144
1747771200000|2025-05-20 20:00:00|24048.8|24041.8|24030.2|24023.2|24051.2|24044.2|24029.4|24022.4|12
1747771500000|2025-05-20 20:05:00|24031|24024|24027|24020|24038.3|24031.3|24024.5|24017.5|0
1747771800000|2025-05-20 20:10:00|24027.8|24020.8|24026.1|24019.1|24031.8|24024.8|24023.7|24016.7|0
1747772100000|2025-05-20 20:15:00|24025.3|24018.3|24035.9|24028.9|24036.7|24029.7|24025.3|24018.3|0
1747772400000|2025-05-20 20:20:00|24035|24028|24042.3|24035.3|24042.3|24035.3|24035|24028|0
1747772700000|2025-05-20 20:25:00|24041.5|24034.5|24043.1|24036.1|24045.6|24038.6|24040.7|24033.7|0
1747773000000|2025-05-20 20:30:00|24042.3|24035.3|24041.5|24034.5|24043.1|24036.1|24039.1|24032.1|0
1747773300000|2025-05-20 20:35:00|24040.7|24033.7|24037.5|24030.5|24043.1|24036.1|24036.7|24029.7|0
1747773600000|2025-05-20 20:40:00|24038.3|24031.3|24035.9|24028.9|24039.9|24032.9|24035|24028|0
1747773900000|2025-05-20 20:45:00|24035|24028|24033.4|24026.4|24036.7|24029.7|24031.8|24024.8|0
1747774200000|2025-05-20 20:50:00|24032.6|24025.6|24029.4|24022.4|24034.2|24027.2|24027|24020|0
1747774500000|2025-05-20 20:55:00|24028.6|24021.6|24033.1|24026.1|24036.7|24029.7|24028.6|24021.6|0
1747774800000|2025-05-20 21:00:00|24034.9|24027.9|24036.9|24029.9|24037.1|24030.1|24034.9|24027.9|0
1747775100000|2025-05-20 21:05:00|24039.8|24032.8|24036.6|24029.6|24039.8|24032.8|24035.4|24028.4|0
1747775400000|2025-05-20 21:10:00|24036.4|24029.4|24035.3|24028.3|24036.9|24029.9|24033.2|24026.2|0
1747775700000|2025-05-20 21:15:00|24034.3|24027.3|24031.8|24024.8|24034.3|24027.3|24031.5|24024.5|0
1747776000000|2025-05-20 21:20:00|24031.9|24024.9|24032.1|24025.1|24033.9|24026.9|24030.8|24023.8|0
1747776300000|2025-05-20 21:25:00|24031.8|24024.8|24032.1|24025.1|24033|24026|24030.4|24023.4|0
1747776600000|2025-05-20 21:30:00|24032.8|24025.8|24033|24026|24034.3|24027.3|24032.1|24025.1|0
1747776900000|2025-05-20 21:35:00|24032.7|24025.7|24032.7|24025.7|24032.7|24025.7|24032.2|24025.2|0
1747777200000|2025-05-20 21:40:00|24033.1|24026.1|24031.2|24024.2|24034.2|24027.2|24031|24024|0
1747777500000|2025-05-20 21:45:00|24031.3|24024.3|24033|24026|24033.3|24026.3|24031.2|24024.2|0
1747777800000|2025-05-20 21:50:00|24032.7|24025.7|24033|24026|24034.8|24027.8|24032.7|24025.7|0
1747778100000|2025-05-20 21:55:00|24033.1|24026.1|24031.8|24024.8|24033.2|24026.2|24031.8|24024.8|0
1747778400000|2025-05-20 22:00:00|24031.7|24024.7|24026.8|24019.8|24032.1|24025.1|24023.2|24016.2|0
1747778700000|2025-05-20 22:05:00|24027.3|24020.3|23985.2|23978.2|24027.3|24020.3|23984.4|23977.4|0
1747779000000|2025-05-20 22:10:00|23984.8|23977.8|23984.8|23977.8|23998.1|23991.1|23975.5|23968.5|0
1747779300000|2025-05-20 22:15:00|23984.4|23977.4|24002.5|23995.5|24005.7|23998.7|23980.7|23973.7|0
1747779600000|2025-05-20 22:20:00|24003.3|23996.3|24005.3|23998.3|24009.8|24002.8|24002.5|23995.5|0
1747779900000|2025-05-20 22:25:00|24005.7|23998.7|24003.3|23996.3|24008.2|24001.2|23996.8|23989.8|0
1747780200000|2025-05-20 22:30:00|24002.9|23995.9|24018.7|24011.7|24022.7|24015.7|24002.1|23995.1|0
1747780500000|2025-05-20 22:35:00|24015.5|24008.5|24017.5|24010.5|24021.5|24014.5|24015|24008|0
1747780800000|2025-05-20 22:40:00|24017.1|24010.1|24017.9|24010.9|24019.1|24012.1|24010.2|24003.2|0
1747781100000|2025-05-20 22:45:00|24018.3|24011.3|24013|24006|24018.3|24011.3|24009.8|24002.8|0
1747781400000|2025-05-20 22:50:00|24012.2|24005.2|24013|24006|24016.7|24009.7|24008.2|24001.2|0
1747781700000|2025-05-20 22:55:00|24013.8|24006.8|24020.3|24013.3|24021.9|24014.9|24013.8|24006.8|0
1747782000000|2025-05-20 23:00:00|24021.1|24014.1|24030|24023|24035.3|24028.3|24017.9|24010.9|0
1747782300000|2025-05-20 23:05:00|24029.6|24022.6|24032.1|24025.1|24033.7|24026.7|24029.6|24022.6|0
1747782600000|2025-05-20 23:10:00|24031.6|24024.6|24032.1|24025.1|24035.3|24028.3|24031.3|24024.3|0
1747782900000|2025-05-20 23:15:00|24031.6|24024.6|24030|24023|24033.7|24026.7|24029.2|24022.2|0
1747783200000|2025-05-20 23:20:00|24029.6|24022.6|24028.8|24021.8|24033.7|24026.7|24028.8|24021.8|0
1747783500000|2025-05-20 23:25:00|24027.6|24020.6|24030|24023|24030.4|24023.4|24026.4|24019.4|0
1747783800000|2025-05-20 23:30:00|24029.6|24022.6|24028|24021|24030.4|24023.4|24027.2|24020.2|0
1747784100000|2025-05-20 23:35:00|24027.6|24020.6|24025.6|24018.6|24031.3|24024.3|24023.6|24016.6|0
1747784400000|2025-05-20 23:40:00|24025.2|24018.2|24023|24016|24025.6|24018.6|24020.9|24013.9|0
1747784700000|2025-05-20 23:45:00|24022.6|24015.6|24024.6|24017.6|24027|24020|24021.7|24014.7|0
1747785000000|2025-05-20 23:50:00|24024.2|24017.2|24032.1|24025.1|24033.3|24026.3|24024.2|24017.2|0
1747785300000|2025-05-20 23:55:00|24031.6|24024.6|24040.2|24033.2|24040.2|24033.2|24031.3|24024.3|0
1747785600000|2025-05-21 00:00:00|24039.7|24032.7|24038.5|24031.5|24041.8|24034.8|24036.9|24029.9|0
1747785900000|2025-05-21 00:05:00|24037.7|24030.7|24026.8|24019.8|24037.7|24030.7|24023.2|24016.2|0
1747786200000|2025-05-21 00:10:00|24026.4|24019.4|24036.8|24029.8|24037.6|24030.6|24026.4|24019.4|0
1747786500000|2025-05-21 00:15:00|24036.4|24029.4|24023.2|24018.2|24037.6|24030.6|24017.8|24012.8|46
1747786800000|2025-05-21 00:20:00|24023.7|24018.7|24032.9|24027.9|24035.7|24030.7|24017.2|24012.2|7
1747787100000|2025-05-21 00:25:00|24032.4|24027.4|24039.2|24034.2|24043.7|24038.7|24029.8|24024.8|15
1747787400000|2025-05-21 00:30:00|24040.1|24035.1|24036.9|24031.9|24045.5|24040.5|24036.1|24031.1|11
1747787700000|2025-05-21 00:35:00|24040.2|24035.2|24037.1|24032.1|24043|24038|24036.2|24031.2|0
1747788000000|2025-05-21 00:40:00|24036.9|24031.9|24033.6|24028.6|24042.8|24037.8|24030.5|24025.5|2
1747788300000|2025-05-21 00:45:00|24034.4|24029.4|24036.7|24031.7|24044.5|24039.5|24032.7|24027.7|3
1747788600000|2025-05-21 00:50:00|24036.2|24031.2|24040.7|24035.7|24042.5|24037.5|24029.7|24024.7|0
1747788900000|2025-05-21 00:55:00|24040.4|24035.4|24033.9|24028.9|24044.4|24039.4|24032.4|24027.4|1
1747789200000|2025-05-21 01:00:00|24033.8|24028.8|24038.3|24033.3|24038.3|24033.3|24028.8|24023.8|10
1747789500000|2025-05-21 01:05:00|24038.8|24033.8|24042.6|24037.6|24044.6|24039.6|24036.8|24031.8|1
1747789800000|2025-05-21 01:10:00|24041.5|24036.5|24046|24041|24047.4|24042.4|24038.4|24033.4|12
1747790100000|2025-05-21 01:15:00|24044.5|24039.5|24037.9|24032.9|24044.8|24039.8|24037.1|24032.1|5
1747790400000|2025-05-21 01:20:00|24038.1|24033.1|24034.1|24029.1|24040.6|24035.6|24028|24023|9
1747790700000|2025-05-21 01:25:00|24034.6|24029.6|24036|24031|24038.6|24033.6|24030|24025|6
1747791000000|2025-05-21 01:30:00|24035|24030|24033.4|24028.4|24037.5|24032.5|24024.4|24019.4|5
1747791300000|2025-05-21 01:35:00|24032.9|24027.9|24037.9|24032.9|24040.6|24035.6|24027.3|24022.3|5
1747791600000|2025-05-21 01:40:00|24037.6|24032.6|24051.4|24046.4|24053.6|24048.6|24036.7|24031.7|4
1747791900000|2025-05-21 01:45:00|24051|24046|24052.3|24047.3|24055|24050|24046.3|24041.3|1
1747792200000|2025-05-21 01:50:00|24052.8|24047.8|24049.9|24044.9|24054.4|24049.4|24046.7|24041.7|0
1747792500000|2025-05-21 01:55:00|24050.4|24045.4|24040.7|24035.7|24052.1|24047.1|24039.7|24034.7|5
1747792800000|2025-05-21 02:00:00|24042.3|24037.3|24037.9|24032.9|24043.2|24038.2|24036.4|24031.4|5
1747793100000|2025-05-21 02:05:00|24038.4|24033.4|24030.2|24025.2|24040.4|24035.4|24026.6|24021.6|11
1747793400000|2025-05-21 02:10:00|24030.3|24025.3|24029.5|24024.5|24034.1|24029.1|24025|24020|0
1747793700000|2025-05-21 02:15:00|24029|24024|24023.4|24018.4|24031.4|24026.4|24020.1|24015.1|1
1747794000000|2025-05-21 02:20:00|24023|24018|24018.9|24013.9|24024.2|24019.2|24014.3|24009.3|3
1747794300000|2025-05-21 02:25:00|24017.4|24012.4|24021.2|24016.2|24027.6|24022.6|24016.8|24011.8|7
1747794600000|2025-05-21 02:30:00|24021|24016|24035|24030|24035.5|24030.5|24016.7|24011.7|15
1747794900000|2025-05-21 02:35:00|24034.5|24029.5|24034.5|24029.5|24035.8|24030.8|24027.8|24022.8|1
1747795200000|2025-05-21 02:40:00|24035|24030|24032.3|24027.3|24037.3|24032.3|24027.8|24022.8|4
1747795500000|2025-05-21 02:45:00|24031.1|24026.1|24030.9|24025.9|24035.8|24030.8|24027.9|24022.9|2
1747795800000|2025-05-21 02:50:00|24034|24029|24032.8|24027.8|24037.3|24032.3|24029.9|24024.9|0
1747796100000|2025-05-21 02:55:00|24032.5|24027.5|24034.4|24029.4|24036.6|24031.6|24029.4|24024.4|4
1747796400000|2025-05-21 03:00:00|24034.2|24029.2|24035.9|24030.9|24036.9|24031.9|24030.9|24025.9|19
1747796700000|2025-05-21 03:05:00|24036.4|24031.4|24042.8|24037.8|24045.4|24040.4|24034.8|24029.8|5
1747797000000|2025-05-21 03:10:00|24044.4|24039.4|24044.6|24039.6|24048.3|24043.3|24042.3|24037.3|3
1747797300000|2025-05-21 03:15:00|24044.1|24039.1|24033.4|24028.4|24044.3|24039.3|24030.9|24025.9|7
1747797600000|2025-05-21 03:20:00|24032.9|24027.9|24036.5|24031.5|24037.8|24032.8|24030.3|24025.3|4
1747797900000|2025-05-21 03:25:00|24036|24031|24036.9|24031.9|24040.7|24035.7|24033.5|24028.5|4
1747798200000|2025-05-21 03:30:00|24036.4|24031.4|24044|24039|24048.5|24043.5|24034.7|24029.7|17
1747798500000|2025-05-21 03:35:00|24043.5|24038.5|24042.3|24037.3|24045.3|24040.3|24041.3|24036.3|6
1747798800000|2025-05-21 03:40:00|24042.6|24037.6|24047.4|24042.4|24047.6|24042.6|24032.9|24027.9|28
1747799100000|2025-05-21 03:45:00|24046.9|24041.9|24042.6|24037.6|24049.6|24044.6|24039.1|24034.1|23
1747799400000|2025-05-21 03:50:00|24044.6|24039.6|24043.6|24038.6|24045.8|24040.8|24041.3|24036.3|3
1747799700000|2025-05-21 03:55:00|24043.1|24038.1|24037.7|24032.7|24043.1|24038.1|24037.2|24032.2|1
1747800000000|2025-05-21 04:00:00|24037.6|24032.6|24042.6|24037.6|24044.6|24039.6|24037.6|24032.6|22
1747800300000|2025-05-21 04:05:00|24043.1|24038.1|24040.6|24035.6|24043.1|24038.1|24035.1|24030.1|5
1747800600000|2025-05-21 04:10:00|24040.1|24035.1|24037|24032|24046|24041|24035.5|24030.5|21
1747800900000|2025-05-21 04:15:00|24036.4|24031.4|24041.2|24036.2|24042.7|24037.7|24035.4|24030.4|1
1747801200000|2025-05-21 04:20:00|24041.7|24036.7|24024.2|24019.2|24043.7|24038.7|24024.2|24019.2|64
1747801500000|2025-05-21 04:25:00|24024.4|24019.4|24013.4|24008.4|24025|24020|24012.4|24007.4|69
1747801800000|2025-05-21 04:30:00|24013.9|24008.9|24018.9|24013.9|24021.3|24016.3|24009.4|24004.4|11
1747802100000|2025-05-21 04:35:00|24019.1|24014.1|24023.7|24018.7|24028.8|24023.8|24016|24011|17
1747802400000|2025-05-21 04:40:00|24023.2|24018.2|24015|24010|24023.2|24018.2|24009.8|24004.8|18
1747802700000|2025-05-21 04:45:00|24015.9|24010.9|24013.5|24008.5|24020.6|24015.6|24006.3|24001.3|52
1747803000000|2025-05-21 04:50:00|24013|24008|24010.1|24005.1|24015.5|24010.5|24002.1|23997.1|40
1747803300000|2025-05-21 04:55:00|24010.3|24005.3|24004.1|23999.1|24011.3|24006.3|24003.8|23998.8|8
1747803600000|2025-05-21 05:00:00|24004.3|23999.3|24018.1|24013.1|24019|24014|24002.5|23997.5|11
1747803900000|2025-05-21 05:05:00|24018.6|24013.6|24035.7|24030.7|24036.7|24031.7|24018|24013|80
1747804200000|2025-05-21 05:10:00|24035.6|24030.6|24039.8|24034.8|24043.2|24038.2|24035.3|24030.3|9
1747804500000|2025-05-21 05:15:00|24039|24034|24042.1|24037.1|24046.7|24041.7|24037.8|24032.8|45
1747804800000|2025-05-21 05:20:00|24042.3|24037.3|24035.2|24030.2|24049.7|24044.7|24031|24026|26
1747805100000|2025-05-21 05:25:00|24035.5|24030.5|24028.5|24023.5|24035.8|24030.8|24022.9|24017.9|38
1747805400000|2025-05-21 05:30:00|24028.1|24023.1|24021|24016|24029.1|24024.1|24014.7|24009.7|53
1747805700000|2025-05-21 05:35:00|24021.2|24016.2|24021.9|24016.9|24028.2|24023.2|24014.1|24009.1|8
1747806000000|2025-05-21 05:40:00|24022.2|24017.2|24011.9|24006.9|24024.2|24019.2|24009.5|24004.5|14
1747806300000|2025-05-21 05:45:00|24014.1|24009.1|24009.7|24004.7|24014.1|24009.1|24005.9|24000.9|43
1747806600000|2025-05-21 05:50:00|24009.4|24004.4|24017.1|24012.1|24018|24013|24004.2|23999.2|74
1747806900000|2025-05-21 05:55:00|24017.6|24012.6|24015.9|24010.9|24025.1|24020.1|24011.3|24006.3|51
1747807200000|2025-05-21 06:00:00|24014.3|24011.5|23998.8|23996|24015.4|24012.6|23995.1|23992.3|135
1747807500000|2025-05-21 06:05:00|23998.9|23996.1|23999.6|23996.8|24006.1|24003.3|23993.4|23990.6|84
1747807800000|2025-05-21 06:10:00|23999.1|23996.3|24001.7|23998.9|24009.1|24006.3|23996.6|23993.8|50
1747808100000|2025-05-21 06:15:00|24002.3|23999.5|23988.3|23985.5|24002.3|23999.5|23980.9|23978.1|86
1747808400000|2025-05-21 06:20:00|23990.8|23988|23990.3|23987.5|24002.9|24000.1|23990.1|23987.3|38
1747808700000|2025-05-21 06:25:00|23988.8|23986|23976.4|23973.6|23991.3|23988.5|23976.4|23973.6|61
1747809000000|2025-05-21 06:30:00|23976.9|23974.1|23957.1|23954.3|23979.2|23976.4|23953.8|23951|154
1747809300000|2025-05-21 06:35:00|23956.6|23953.8|23938.3|23935.5|23957.2|23954.4|23937.6|23934.8|87
1747809600000|2025-05-21 06:40:00|23939.3|23936.5|23960.4|23957.6|23961.9|23959.1|23936|23933.2|130
1747809900000|2025-05-21 06:45:00|23960.9|23958.1|23944.3|23941.5|23963.1|23960.3|23940|23937.2|186
1747810200000|2025-05-21 06:50:00|23944.8|23942|23952.6|23949.8|23960.1|23957.3|23943.8|23941|108
1747810500000|2025-05-21 06:55:00|23952.3|23949.5|23942|23939.2|23952.5|23949.7|23934.7|23931.9|133
1747810800000|2025-05-21 07:00:00|23941.4|23940|23959.6|23958.2|23975|23973.6|23939.9|23938.5|678
1747811100000|2025-05-21 07:05:00|23959.5|23958.1|23980.4|23979|23981.7|23980.3|23952.4|23951|244
1747811400000|2025-05-21 07:10:00|23980.9|23979.5|23980.3|23978.9|23986.3|23984.9|23969.1|23967.7|228
1747811700000|2025-05-21 07:15:00|23979.8|23978.4|23984.4|23983|23991.9|23990.5|23966.9|23965.5|239
1747812000000|2025-05-21 07:20:00|23985.7|23984.3|23979.7|23978.3|23988.5|23987.1|23971.4|23970|151
1747812300000|2025-05-21 07:25:00|23980.2|23978.8|23983.8|23982.4|23988.6|23987.2|23974.3|23972.9|143
1747812600000|2025-05-21 07:30:00|23985.1|23983.7|23984.2|23982.8|23993.1|23991.7|23973.7|23972.3|135
1747812900000|2025-05-21 07:35:00|23985.2|23983.8|24005.4|24004|24008|24006.6|23983.4|23982|194
1747813200000|2025-05-21 07:40:00|24005.9|24004.5|24018.4|24017|24025.2|24023.8|24001.7|24000.3|195
1747813500000|2025-05-21 07:45:00|24019.4|24018|24031.7|24030.3|24032.4|24031|24012.9|24011.5|167
1747813800000|2025-05-21 07:50:00|24030.5|24029.1|24036.8|24035.4|24041.2|24039.8|24030.3|24028.9|247
1747814100000|2025-05-21 07:55:00|24036.7|24035.3|24038.8|24037.4|24044.9|24043.5|24034.6|24033.2|93
1747814400000|2025-05-21 08:00:00|24040.4|24039|24031.5|24030.1|24057.1|24055.7|24027|24025.6|252
1747814700000|2025-05-21 08:05:00|24031.9|24030.5|24009.5|24008.1|24032.9|24031.5|24005.5|24004.1|223
1747815000000|2025-05-21 08:10:00|24008.9|24007.5|24000.2|23998.8|24019.1|24017.7|24000.1|23998.7|108
1747815300000|2025-05-21 08:15:00|24000|23998.6|23991.8|23990.4|24001.5|24000.1|23980.6|23979.2|209
1747815600000|2025-05-21 08:20:00|23991.3|23989.9|23994.6|23993.2|23996.1|23994.7|23987.3|23985.9|85
1747815900000|2025-05-21 08:25:00|23994.3|23992.9|24014.2|24012.8|24014.4|24013|23994.3|23992.9|116
1747816200000|2025-05-21 08:30:00|24013.8|24012.4|24002|24000.6|24022.5|24021.1|23996.5|23995.1|163
1747816500000|2025-05-21 08:35:00|24001.5|24000.1|23973.4|23972|24001.5|24000.1|23967.2|23965.8|265
1747816800000|2025-05-21 08:40:00|23974.5|23973.1|23986.9|23985.5|23989.6|23988.2|23973|23971.6|101
1747817100000|2025-05-21 08:45:00|23986.4|23985|23969.7|23968.3|23987.4|23986|23965.2|23963.8|117
1747817400000|2025-05-21 08:50:00|23968.6|23967.2|23965.4|23964|23972.2|23970.8|23962.2|23960.8|57
1747817700000|2025-05-21 08:55:00|23964.9|23963.5|23973.9|23972.5|23975.2|23973.8|23959|23957.6|121
1747818000000|2025-05-21 09:00:00|23973.4|23972|23956.9|23955.5|23974.9|23973.5|23954.5|23953.1|181
1747818300000|2025-05-21 09:05:00|23956.4|23955|23969.9|23968.5|23971.8|23970.4|23947.2|23945.8|104
1747818600000|2025-05-21 09:10:00|23971.7|23970.3|23977.6|23976.2|23978.7|23977.3|23960.7|23959.3|168
1747818900000|2025-05-21 09:15:00|23978.1|23976.7|23987.3|23985.9|23996|23994.6|23977.7|23976.3|126
1747819200000|2025-05-21 09:20:00|23985.4|23984|23971.3|23969.9|23986.4|23985|23967.7|23966.3|147
1747819500000|2025-05-21 09:25:00|23970.8|23969.4|23970.4|23969|23979.9|23978.5|23970.3|23968.9|50
1747819800000|2025-05-21 09:30:00|23971.5|23970.1|23960.5|23959.1|23971.6|23970.2|23947.9|23946.5|138
1747820100000|2025-05-21 09:35:00|23961|23959.6|23972.5|23971.1|23973.7|23972.3|23956.2|23954.8|89
1747820400000|2025-05-21 09:40:00|23970.5|23969.1|23953|23951.6|23971|23969.6|23948.4|23947|104
1747820700000|2025-05-21 09:45:00|23952.5|23951.1|23952.9|23951.5|23957.3|23955.9|23944.4|23943|72
1747821000000|2025-05-21 09:50:00|23953.8|23952.4|23952.5|23951.1|23957.8|23956.4|23945.1|23943.7|72
1747821300000|2025-05-21 09:55:00|23951|23949.6|23946.4|23945|23952.4|23951|23944.6|23943.2|58
1747821600000|2025-05-21 10:00:00|23946.5|23945.1|23927.7|23926.3|23951.5|23950.1|23924.5|23923.1|221
1747821900000|2025-05-21 10:05:00|23927.5|23926.1|23921.8|23920.4|23928.7|23927.3|23913.8|23912.4|164
1747822200000|2025-05-21 10:10:00|23923.6|23922.2|23914.9|23913.5|23924.3|23922.9|23912.7|23911.3|76
1747822500000|2025-05-21 10:15:00|23914.8|23913.4|23889.6|23888.2|23915.2|23913.8|23889.2|23887.8|238
1747822800000|2025-05-21 10:20:00|23890|23888.6|23883.5|23882.1|23896|23894.6|23872.3|23870.9|297
1747823100000|2025-05-21 10:25:00|23881.5|23880.1|23886.3|23884.9|23888.5|23887.1|23876.6|23875.2|175
1747823400000|2025-05-21 10:30:00|23885.9|23884.5|23909.8|23908.4|23914.9|23913.5|23885.9|23884.5|267
1747823700000|2025-05-21 10:35:00|23909.9|23908.5|23909.6|23908.2|23920.8|23919.4|23906|23904.6|166
1747824000000|2025-05-21 10:40:00|23907.6|23906.2|23923.8|23922.4|23928|23926.6|23907|23905.6|103
1747824300000|2025-05-21 10:45:00|23924.3|23922.9|23932.4|23931|23934.4|23933|23923.5|23922.1|115
1747824600000|2025-05-21 10:50:00|23934|23932.6|23936.5|23935.1|23946|23944.6|23932.9|23931.5|133
1747824900000|2025-05-21 10:55:00|23936.6|23935.2|23960|23958.6|23960.5|23959.1|23936.4|23935|192
1747825200000|2025-05-21 11:00:00|23960.5|23959.1|23976|23974.6|23977.2|23975.8|23959.1|23957.7|186
1747825500000|2025-05-21 11:05:00|23975.5|23974.1|23982.9|23981.5|23986.4|23985|23966.6|23965.2|233
1747825800000|2025-05-21 11:10:00|23981.6|23980.2|23988.9|23987.5|23993.9|23992.5|23981.6|23980.2|180
1747826100000|2025-05-21 11:15:00|23988.7|23987.3|23982.6|23981.2|23990.9|23989.5|23977.6|23976.2|150
1747826400000|2025-05-21 11:20:00|23981.2|23979.8|23988.5|23987.1|23994.6|23993.2|23979.1|23977.7|100
1747826700000|2025-05-21 11:25:00|23988.1|23986.7|23984.2|23982.8|23992.9|23991.5|23978.9|23977.5|133
1747827000000|2025-05-21 11:30:00|23985.5|23984.1|23984.8|23983.4|23998.3|23996.9|23977.9|23976.5|287
1747827300000|2025-05-21 11:35:00|23984.7|23983.3|23990.4|23989|23993.8|23992.4|23980.4|23979|160
1747827600000|2025-05-21 11:40:00|23991.4|23990|24000.2|23998.8|24002.3|24000.9|23988.2|23986.8|147
1747827900000|2025-05-21 11:45:00|24000.3|23998.9|24002.4|24001|24004.3|24002.9|23990.5|23989.1|96
1747828200000|2025-05-21 11:50:00|24002.5|24001.1|24013.9|24012.5|24016|24014.6|23999.9|23998.5|141
1747828500000|2025-05-21 11:55:00|24014|24012.6|24006.9|24005.5|24022.4|24021|24005.5|24004.1|144
1747828800000|2025-05-21 12:00:00|24006.8|24005.4|23995.1|23993.7|24009.3|24007.9|23990.5|23989.1|174
1747829100000|2025-05-21 12:05:00|23995.2|23993.8|23981.5|23980.1|23999.6|23998.2|23976|23974.6|197
1747829400000|2025-05-21 12:10:00|23982|23980.6|23976.8|23975.4|23988.4|23987|23970.3|23968.9|104
1747829700000|2025-05-21 12:15:00|23976.9|23975.5|23973.9|23972.5|23981.6|23980.2|23964.8|23963.4|119
1747830000000|2025-05-21 12:20:00|23975.2|23973.8|23984.7|23983.3|23988.6|23987.2|23974.7|23973.3|127
1747830300000|2025-05-21 12:25:00|23984.2|23982.8|23989.8|23988.4|23999|23997.6|23984.2|23982.8|140
1747830600000|2025-05-21 12:30:00|23988.9|23987.5|23981.7|23980.3|23989.4|23988|23963.8|23962.4|102
1747830900000|2025-05-21 12:35:00|23981.2|23979.8|23982.6|23981.2|23984.4|23983|23976|23974.6|145
1747831200000|2025-05-21 12:40:00|23983.3|23981.9|23971.6|23970.2|23983.5|23982.1|23963.1|23961.7|111
1747831500000|2025-05-21 12:45:00|23972.1|23970.7|23972.9|23971.5|23975.7|23974.3|23963.4|23962|66
1747831800000|2025-05-21 12:50:00|23973.3|23971.9|23987.7|23986.3|23989.2|23987.8|23971.3|23969.9|147
1747832100000|2025-05-21 12:55:00|23987.5|23986.1|23995.2|23993.8|23997.3|23995.9|23987.5|23986.1|68
1747832400000|2025-05-21 13:00:00|23993.8|23992.4|23999.5|23998.1|24003.3|24001.9|23979.6|23978.2|150
1747832700000|2025-05-21 13:05:00|23999|23997.6|24007.8|24006.4|24010.5|24009.1|23997.4|23996|138
1747833000000|2025-05-21 13:10:00|24008|24006.6|24009.6|24008.2|24015.6|24014.2|24004.1|24002.7|173
1747833300000|2025-05-21 13:15:00|24008.6|24007.2|24017.6|24016.2|24019.1|24017.7|24005|24003.6|204
1747833600000|2025-05-21 13:20:00|24017.4|24016|24030.5|24029.1|24030.8|24029.4|24008.6|24007.2|228
1747833900000|2025-05-21 13:25:00|24030|24028.6|24017.5|24016.1|24032.5|24031.1|24017.5|24016.1|155
1747834200000|2025-05-21 13:30:00|24018|24016.6|24038.1|24036.7|24044.7|24043.3|24016.3|24014.9|294
1747834500000|2025-05-21 13:35:00|24038.2|24036.8|24048.3|24046.9|24050.2|24048.8|24032.9|24031.5|209
1747834800000|2025-05-21 13:40:00|24047.5|24046.1|24041.3|24039.9|24052.1|24050.7|24036.8|24035.4|175
1747835100000|2025-05-21 13:45:00|24043.3|24041.9|24052.7|24051.3|24061.5|24060.1|24033.3|24031.9|295
1747835400000|2025-05-21 13:50:00|24054|24052.6|24057.1|24055.7|24063.4|24062|24045.8|24044.4|153
1747835700000|2025-05-21 13:55:00|24056.6|24055.2|24057.5|24056.1|24068.7|24067.3|24055.9|24054.5|172
1747836000000|2025-05-21 14:00:00|24057|24055.6|24113.7|24112.3|24119.1|24117.7|24056.5|24055.1|1053
1747836300000|2025-05-21 14:05:00|24114.2|24112.8|24120.3|24118.9|24160.1|24158.7|24112.6|24111.2|805
1747836600000|2025-05-21 14:10:00|24119.2|24117.8|24123.7|24122.3|24131.1|24129.7|24103.9|24102.5|228
1747836900000|2025-05-21 14:15:00|24124.2|24122.8|24125.6|24124.2|24142.1|24140.7|24123.2|24121.8|220
1747837200000|2025-05-21 14:20:00|24124.8|24123.4|24126.8|24125.4|24136.8|24135.4|24119.7|24118.3|105
1747837500000|2025-05-21 14:25:00|24126.3|24124.9|24115.3|24113.9|24127.3|24125.9|24106.3|24104.9|200
1747837800000|2025-05-21 14:30:00|24116.7|24115.3|24081.5|24080.1|24121.8|24120.4|24075.8|24074.4|326
1747838100000|2025-05-21 14:35:00|24082|24080.6|24099.2|24097.8|24101.2|24099.8|24080.9|24079.5|252
1747838400000|2025-05-21 14:40:00|24099.3|24097.9|24072|24070.6|24103.1|24101.7|24071|24069.6|150
1747838700000|2025-05-21 14:45:00|24072.3|24070.9|24064.8|24063.4|24078.8|24077.4|24057.5|24056.1|323
1747839000000|2025-05-21 14:50:00|24066.2|24064.8|24063.9|24062.5|24073.1|24071.7|24059.3|24057.9|265
1747839300000|2025-05-21 14:55:00|24063.4|24062|24093.1|24091.7|24095.6|24094.2|24063.4|24062|172
1747839600000|2025-05-21 15:00:00|24091.2|24089.8|24088.2|24086.8|24098.3|24096.9|24082.1|24080.7|331
1747839900000|2025-05-21 15:05:00|24088.3|24086.9|24116.2|24114.8|24119.6|24118.2|24086.8|24085.4|217
1747840200000|2025-05-21 15:10:00|24115.8|24114.4|24122.4|24121|24122.9|24121.5|24112|24110.6|155
1747840500000|2025-05-21 15:15:00|24122.9|24121.5|24117.9|24116.5|24127.7|24126.3|24111.6|24110.2|165
1747840800000|2025-05-21 15:20:00|24118.7|24117.3|24134.1|24132.7|24134.6|24133.2|24118.5|24117.1|249
1747841100000|2025-05-21 15:25:00|24134.6|24133.2|24121.5|24120.1|24135.2|24133.8|24115.6|24114.2|414
1747841400000|2025-05-21 15:30:00|24122|24120.6|24120.6|24117.8|24132.2|24129.4|24116|24113.2|843
1747841700000|2025-05-21 15:35:00|24120.5|24117.7|24118.3|24115.5|24122.4|24119.6|24102.7|24099.9|171
1747842000000|2025-05-21 15:40:00|24118.8|24116|24125.1|24122.3|24125.8|24123|24112.8|24110|151
1747842300000|2025-05-21 15:45:00|24125.6|24122.8|24125.7|24122.9|24127.7|24124.9|24118.5|24115.7|81
1747842600000|2025-05-21 15:50:00|24125.2|24122.4|24127.3|24124.5|24131.8|24129|24118.7|24115.9|37
1747842900000|2025-05-21 15:55:00|24127.8|24125|24117.7|24114.9|24130.2|24127.4|24116.8|24114|53
1747843200000|2025-05-21 16:00:00|24116.7|24113.9|24108.9|24106.1|24121.7|24118.9|24106.5|24103.7|58
1747843500000|2025-05-21 16:05:00|24108.7|24105.9|24120.2|24117.4|24123|24120.2|24103.9|24101.1|58
1747843800000|2025-05-21 16:10:00|24119.2|24116.4|24120|24117.2|24122.8|24120|24110.2|24107.4|40
1747844100000|2025-05-21 16:15:00|24119.5|24116.7|24114|24111.2|24121.7|24118.9|24111.3|24108.5|8
1747844400000|2025-05-21 16:20:00|24113.5|24110.7|24114.3|24111.5|24115.6|24112.8|24108.8|24106|44
1747844700000|2025-05-21 16:25:00|24113.8|24111|24119.7|24116.9|24120.8|24118|24112.5|24109.7|32
1747845000000|2025-05-21 16:30:00|24120.2|24117.4|24131.6|24128.8|24132.7|24129.9|24117.2|24114.4|59
1747845300000|2025-05-21 16:35:00|24131.1|24128.3|24121.3|24118.5|24133.3|24130.5|24119.2|24116.4|50
1747845600000|2025-05-21 16:40:00|24121.4|24118.6|24125.7|24122.9|24126.5|24123.7|24119.8|24117|19
1747845900000|2025-05-21 16:45:00|24125.3|24122.5|24130.7|24127.9|24132.4|24129.6|24118.3|24115.5|42
1747846200000|2025-05-21 16:50:00|24130.9|24128.1|24126|24123.2|24132|24129.2|24122.4|24119.6|15
1747846500000|2025-05-21 16:55:00|24126.5|24123.7|24115.1|24112.3|24126.5|24123.7|24112.2|24109.4|14
1747846800000|2025-05-21 17:00:00|24115.2|24112.4|24106.7|24103.9|24119.7|24116.9|24098.7|24095.9|44
1747847100000|2025-05-21 17:05:00|24107.2|24104.4|24089.7|24086.9|24116.7|24113.9|24089.2|24086.4|78
1747847400000|2025-05-21 17:10:00|24089.2|24086.4|24084.7|24081.9|24092.7|24089.9|24079.2|24076.4|96
1747847700000|2025-05-21 17:15:00|24084.2|24081.4|24004.2|24001.4|24084.2|24081.4|23991.7|23988.9|312
1747848000000|2025-05-21 17:20:00|24004.7|24001.9|23946.2|23943.4|24009.7|24006.9|23942.2|23939.4|365
1747848300000|2025-05-21 17:25:00|23943.2|23940.4|23911.7|23908.9|23947.7|23944.9|23909.2|23906.4|276
1747848600000|2025-05-21 17:30:00|23911.2|23908.4|23962.2|23959.4|23973.2|23970.4|23878.2|23875.4|467
1747848900000|2025-05-21 17:35:00|23961.7|23958.9|23997.2|23994.4|23997.2|23994.4|23945.7|23942.9|202
1747849200000|2025-05-21 17:40:00|23996.2|23993.4|23975.7|23972.9|23998.7|23995.9|23970.7|23967.9|213
1747849500000|2025-05-21 17:45:00|23975.2|23972.4|23985.7|23982.9|23995.2|23992.4|23962.7|23959.9|75
1747849800000|2025-05-21 17:50:00|23985.2|23982.4|23973.2|23970.4|23994.7|23991.9|23959.7|23956.9|124
1747850100000|2025-05-21 17:55:00|23972.7|23969.9|23968.2|23965.4|23974.2|23971.4|23956.7|23953.9|73
1747850400000|2025-05-21 18:00:00|23967.2|23964.4|23947.2|23944.4|23976.2|23973.4|23939.7|23936.9|116
1747850700000|2025-05-21 18:05:00|23947.7|23944.9|23976.2|23973.4|23979.7|23976.9|23941.2|23938.4|104
1747851000000|2025-05-21 18:10:00|23975.2|23972.4|23957.7|23954.9|23979.2|23976.4|23938.2|23935.4|119
1747851300000|2025-05-21 18:15:00|23957.2|23954.4|23954.2|23951.4|23971.2|23968.4|23952.2|23949.4|104
1747851600000|2025-05-21 18:20:00|23953.7|23950.9|23944.2|23941.4|23956.7|23953.9|23931.7|23928.9|48
1747851900000|2025-05-21 18:25:00|23943.7|23940.9|23960.7|23957.9|23966.7|23963.9|23942.7|23939.9|45
1747852200000|2025-05-21 18:30:00|23960.2|23957.4|23975.7|23972.9|23976.7|23973.9|23954.2|23951.4|18
1747852500000|2025-05-21 18:35:00|23976.2|23973.4|23972.2|23969.4|23993.7|23990.9|23963.7|23960.9|125
1747852800000|2025-05-21 18:40:00|23972.7|23969.9|23975.2|23972.4|23983.7|23980.9|23968.7|23965.9|53
1747853100000|2025-05-21 18:45:00|23974.7|23971.9|23949.7|23946.9|23977.7|23974.9|23947.2|23944.4|49
1747853400000|2025-05-21 18:50:00|23949.2|23946.4|23940.7|23937.9|23955.7|23952.9|23939.7|23936.9|75
1747853700000|2025-05-21 18:55:00|23940.2|23937.4|23932.7|23929.9|23945.2|23942.4|23929.2|23926.4|56
1747854000000|2025-05-21 19:00:00|23933.2|23930.4|23931.7|23928.9|23943.2|23940.4|23926.2|23923.4|49
1747854300000|2025-05-21 19:05:00|23931.2|23928.4|23902.7|23899.9|23943.2|23940.4|23901.7|23898.9|105
1747854600000|2025-05-21 19:10:00|23902.2|23899.4|23920.7|23917.9|23924.7|23921.9|23891.7|23888.9|111
1747854900000|2025-05-21 19:15:00|23921.2|23918.4|23904.7|23901.9|23925.2|23922.4|23903.2|23900.4|42
1747855200000|2025-05-21 19:20:00|23905.2|23902.4|23895.2|23892.4|23909.2|23906.4|23890.2|23887.4|67
1747855500000|2025-05-21 19:25:00|23894.7|23891.9|23892.7|23889.9|23901.7|23898.9|23881.7|23878.9|77
1747855800000|2025-05-21 19:30:00|23893.2|23890.4|23927.7|23924.9|23932.7|23929.9|23893.2|23890.4|200
1747856100000|2025-05-21 19:35:00|23928.2|23925.4|23943.7|23940.9|23945.2|23942.4|23919.7|23916.9|158
1747856400000|2025-05-21 19:40:00|23943.2|23940.4|23946.2|23943.4|23952.2|23949.4|23934.2|23931.4|141
1747856700000|2025-05-21 19:45:00|23945.7|23942.9|23937.2|23934.4|23950.7|23947.9|23932.7|23929.9|67
1747857000000|2025-05-21 19:50:00|23940.2|23937.4|23929.7|23926.9|23954.2|23951.4|23927.7|23924.9|102
1747857300000|2025-05-21 19:55:00|23929.2|23926.4|23928.2|23925.4|23938.7|23935.9|23926.2|23923.4|149
1747857600000|2025-05-21 20:00:00|23925.7|23918.7|23915.5|23908.5|23932.4|23925.4|23913.1|23906.1|18
1747857900000|2025-05-21 20:05:00|23914.7|23907.7|23919.4|23912.4|23925.6|23918.6|23914.7|23907.7|0
1747858200000|2025-05-21 20:10:00|23920.2|23913.2|23904.8|23897.8|23920.2|23913.2|23898.8|23891.8|0
1747858500000|2025-05-21 20:15:00|23904|23897|23919.9|23912.9|23922.8|23915.8|23901.6|23894.6|0
1747858800000|2025-05-21 20:20:00|23919|23912|23915.1|23908.1|23919.8|23912.8|23912.5|23905.5|0
1747859100000|2025-05-21 20:25:00|23915.9|23908.9|23915|23908|23917.5|23910.5|23911.6|23904.6|0
1747859400000|2025-05-21 20:30:00|23915.1|23908.1|23922.9|23915.9|23923.7|23916.7|23912.9|23905.9|0
1747859700000|2025-05-21 20:35:00|23922.1|23915.1|23919.4|23912.4|23922.9|23915.9|23914.8|23907.8|0
1747860000000|2025-05-21 20:40:00|23918.6|23911.6|23918.1|23911.1|23920.4|23913.4|23915.5|23908.5|0
1747860300000|2025-05-21 20:45:00|23918.9|23911.9|23925.5|23918.5|23927.2|23920.2|23918.9|23911.9|0
1747860600000|2025-05-21 20:50:00|23924.6|23917.6|23916.1|23909.1|23925.5|23918.5|23914.5|23907.5|0
1747860900000|2025-05-21 20:55:00|23916.9|23909.9|23918.8|23911.8|23922.6|23915.6|23915.3|23908.3|0
1747861200000|2025-05-21 21:00:00|23918.9|23911.9|23917.4|23910.4|23922.5|23915.5|23917.1|23910.1|0
1747861500000|2025-05-21 21:05:00|23917.5|23910.5|23916.6|23909.6|23917.7|23910.7|23916.6|23909.6|0
1747861800000|2025-05-21 21:10:00|23915.9|23908.9|23919.9|23912.9|23920.3|23913.3|23915.9|23908.9|0
1747862100000|2025-05-21 21:15:00|23920.3|23913.3|23920.5|23913.5|23925.1|23918.1|23920.3|23913.3|0
1747862400000|2025-05-21 21:20:00|23920.7|23913.7|23929.3|23922.3|23933.7|23926.7|23920.7|23913.7|0
1747862700000|2025-05-21 21:25:00|23929.9|23922.9|23932.4|23925.4|23935|23928|23929.3|23922.3|0
1747863000000|2025-05-21 21:30:00|23932.1|23925.1|23930.3|23923.3|23933.2|23926.2|23929.1|23922.1|0
1747863300000|2025-05-21 21:35:00|23930.9|23923.9|23930.6|23923.6|23932.4|23925.4|23930.1|23923.1|0
1747863600000|2025-05-21 21:40:00|23930.5|23923.5|23930.4|23923.4|23930.5|23923.5|23929.7|23922.7|0
1747863900000|2025-05-21 21:45:00|23930.5|23923.5|23927.9|23920.9|23932.5|23925.5|23927.9|23920.9|0
1747864200000|2025-05-21 21:50:00|23928.3|23921.3|23926.8|23919.8|23929.1|23922.1|23926|23919|0
1747864500000|2025-05-21 21:55:00|23926.7|23919.7|23926.3|23919.3|23927.7|23920.7|23924.4|23917.4|0
1747864800000|2025-05-21 22:00:00|23919.9|23912.9|23929.8|23922.8|23947.7|23940.7|23919.5|23912.5|0
1747865100000|2025-05-21 22:05:00|23930.6|23923.6|23908.2|23901.2|23931.8|23924.8|23903|23896|0
1747865400000|2025-05-21 22:10:00|23908.6|23901.6|23909.2|23902.2|23913.6|23906.6|23901.4|23894.4|0
1747865700000|2025-05-21 22:15:00|23906.3|23899.3|23914.7|23907.7|23917.8|23910.8|23906.3|23899.3|0
1747866000000|2025-05-21 22:20:00|23914.3|23907.3|23924.7|23917.7|23925.1|23918.1|23914.3|23907.3|0
1747866300000|2025-05-21 22:25:00|23924.3|23917.3|23926.9|23919.9|23929.8|23922.8|23921.1|23914.1|0
1747866600000|2025-05-21 22:30:00|23927.7|23920.7|23931.6|23924.6|23931.6|23924.6|23925.6|23918.6|0
1747866900000|2025-05-21 22:35:00|23931.2|23924.2|23925.5|23918.5|23932|23925|23921.8|23914.8|0
1747867200000|2025-05-21 22:40:00|23925|23918|23924.4|23917.4|23933.2|23926.2|23921.9|23914.9|0
1747867500000|2025-05-21 22:45:00|23924|23917|23929.6|23922.6|23931.3|23924.3|23920.2|23913.2|0
1747867800000|2025-05-21 22:50:00|23930.4|23923.4|23927.5|23920.5|23930.4|23923.4|23923|23916|0
1747868100000|2025-05-21 22:55:00|23927.9|23920.9|23927.1|23920.1|23930.4|23923.4|23924.6|23917.6|0
1747868400000|2025-05-21 23:00:00|23926.3|23919.3|23923.8|23916.8|23927.1|23920.1|23919.7|23912.7|0
1747868700000|2025-05-21 23:05:00|23923.4|23916.4|23923.8|23916.8|23928.7|23921.7|23921.8|23914.8|0
1747869000000|2025-05-21 23:10:00|23924.6|23917.6|23937|23930|23937.9|23930.9|23924.6|23917.6|0
1747869300000|2025-05-21 23:15:00|23936.6|23929.6|23941|23934|23941|23934|23936.2|23929.2|0
1747869600000|2025-05-21 23:20:00|23941.4|23934.4|23946.6|23939.6|23947.3|23940.3|23939.8|23932.8|0
1747869900000|2025-05-21 23:25:00|23947|23940|23943.3|23936.3|23951.5|23944.5|23940.9|23933.9|0
1747870200000|2025-05-21 23:30:00|23941.6|23934.6|23933.5|23926.5|23942.5|23935.5|23931.8|23924.8|0
1747870500000|2025-05-21 23:35:00|23934.3|23927.3|23932.6|23925.6|23936.7|23929.7|23929.2|23922.2|0
1747870800000|2025-05-21 23:40:00|23933.4|23926.4|23936.9|23929.9|23937.7|23930.7|23931.8|23924.8|0
1747871100000|2025-05-21 23:45:00|23937.7|23930.7|23936.3|23929.3|23938.5|23931.5|23931.4|23924.4|0
1747871400000|2025-05-21 23:50:00|23937.1|23930.1|23939.5|23932.5|23941.2|23934.2|23936.3|23929.3|0
1747871700000|2025-05-21 23:55:00|23938.7|23931.7|23936.4|23929.4|23939.5|23932.5|23934.7|23927.7|0
1747872000000|2025-05-22 00:00:00|23937.2|23930.2|23934.3|23927.3|23938|23931|23927.3|23920.3|0
1747872300000|2025-05-22 00:05:00|23934.7|23927.7|23953.2|23946.2|23953.2|23946.2|23933.9|23926.9|0
1747872600000|2025-05-22 00:10:00|23952.3|23945.3|23942.2|23935.2|23958.9|23951.9|23938.4|23931.4|0
1747872900000|2025-05-22 00:15:00|23938.9|23931.9|23939.1|23934.1|23942.6|23937.6|23919.6|23914.6|69
1747873200000|2025-05-22 00:20:00|23939.3|23934.3|23941.2|23936.2|23946.4|23941.4|23933.6|23928.6|19
1747873500000|2025-05-22 00:25:00|23941.3|23936.3|23940.9|23935.9|23951.1|23946.1|23935.2|23930.2|16
1747873800000|2025-05-22 00:30:00|23940.4|23935.4|23934.9|23929.9|23944|23939|23930|23925|12
1747874100000|2025-05-22 00:35:00|23932.6|23927.6|23935.8|23930.8|23939.9|23934.9|23931.2|23926.2|1
1747874400000|2025-05-22 00:40:00|23935.3|23930.3|23946.4|23941.4|23948|23943|23930.3|23925.3|16
1747874700000|2025-05-22 00:45:00|23946.6|23941.6|23959.1|23954.1|23962.8|23957.8|23944|23939|22
1747875000000|2025-05-22 00:50:00|23959.3|23954.3|23969.4|23964.4|23969.4|23964.4|23958.1|23953.1|7
1747875300000|2025-05-22 00:55:00|23968.5|23963.5|23974.4|23969.4|23976.2|23971.2|23960.7|23955.7|13
1747875600000|2025-05-22 01:00:00|23973.9|23968.9|23993.6|23988.6|23994.6|23989.6|23971.4|23966.4|22
1747875900000|2025-05-22 01:05:00|23993.1|23988.1|23985.5|23980.5|23993.9|23988.9|23983.4|23978.4|21
1747876200000|2025-05-22 01:10:00|23985|23980|23983.2|23978.2|23989.8|23984.8|23979.3|23974.3|13
1747876500000|2025-05-22 01:15:00|23983.1|23978.1|23983.2|23978.2|23990.6|23985.6|23980.2|23975.2|10
1747876800000|2025-05-22 01:20:00|23983.7|23978.7|23991.1|23986.1|24002.9|23997.9|23982.8|23977.8|16
1747877100000|2025-05-22 01:25:00|23991.6|23986.6|23984.9|23979.9|23992.9|23987.9|23978.3|23973.3|3
1747877400000|2025-05-22 01:30:00|23983.8|23978.8|23984|23979|23990.5|23985.5|23978.7|23973.7|14
1747877700000|2025-05-22 01:35:00|23984.2|23979.2|23982.2|23977.2|23990.4|23985.4|23979.3|23974.3|2
1747878000000|2025-05-22 01:40:00|23982.4|23977.4|23986.7|23981.7|23989.1|23984.1|23979.2|23974.2|5
1747878300000|2025-05-22 01:45:00|23987.7|23982.7|23981.4|23976.4|23993.9|23988.9|23978.3|23973.3|12
1747878600000|2025-05-22 01:50:00|23981.2|23976.2|23982.6|23977.6|23988.4|23983.4|23979|23974|6
1747878900000|2025-05-22 01:55:00|23983.1|23978.1|23976.3|23971.3|23986|23981|23975.8|23970.8|2
1747879200000|2025-05-22 02:00:00|23976.2|23971.2|23981.7|23976.7|23982.2|23977.2|23975.2|23970.2|12
1747879500000|2025-05-22 02:05:00|23982.2|23977.2|23992.7|23987.7|23993.7|23988.7|23981.7|23976.7|2
1747879800000|2025-05-22 02:10:00|23993.2|23988.2|23985.2|23980.2|23993.2|23988.2|23978.7|23973.7|6
1747880100000|2025-05-22 02:15:00|23984.6|23979.6|23987.7|23982.7|23988.2|23983.2|23980.7|23975.7|3
1747880400000|2025-05-22 02:20:00|23987.2|23982.2|23985.2|23980.2|23989.3|23984.3|23980.1|23975.1|7
1747880700000|2025-05-22 02:25:00|23985.7|23980.7|23985.7|23980.7|23992.7|23987.7|23981|23976|3
1747881000000|2025-05-22 02:30:00|23984|23979|23988.3|23983.3|23988.6|23983.6|23982.2|23977.2|1
1747881300000|2025-05-22 02:35:00|23986.9|23981.9|23994.6|23989.6|23994.7|23989.7|23978|23973|1
1747881600000|2025-05-22 02:40:00|23993.1|23988.1|23986.9|23981.9|23998.1|23993.1|23984.8|23979.8|9
1747881900000|2025-05-22 02:45:00|23985.9|23980.9|23980.7|23975.7|23989.5|23984.5|23977.4|23972.4|2
1747882200000|2025-05-22 02:50:00|23980.2|23975.2|23971.2|23966.2|23980.7|23975.7|23970.7|23965.7|1
1747882500000|2025-05-22 02:55:00|23975.8|23970.8|23970.7|23965.7|23975.8|23970.8|23966.7|23961.7|10
1747882800000|2025-05-22 03:00:00|23970.2|23965.2|23977.7|23972.7|23980.7|23975.7|23970.2|23965.2|2
1747883100000|2025-05-22 03:05:00|23977.2|23972.2|23984.7|23979.7|23985.7|23980.7|23977.2|23972.2|1
1747883400000|2025-05-22 03:10:00|23983.7|23978.7|23987.2|23982.2|23990.7|23985.7|23982.7|23977.7|7
1747883700000|2025-05-22 03:15:00|23988.2|23983.2|23996.7|23991.7|23999.2|23994.2|23987.7|23982.7|34
1747884000000|2025-05-22 03:20:00|23996.2|23991.2|23991.2|23986.2|23997.7|23992.7|23987.7|23982.7|9
1747884300000|2025-05-22 03:25:00|23990.2|23985.2|23992.7|23987.7|23994.7|23989.7|23987.2|23982.2|17
1747884600000|2025-05-22 03:30:00|23992.2|23987.2|23990.7|23985.7|23995.2|23990.2|23989.2|23984.2|10
1747884900000|2025-05-22 03:35:00|23991.2|23986.2|23982.7|23977.7|23991.7|23986.7|23977.7|23972.7|10
1747885200000|2025-05-22 03:40:00|23983.2|23978.2|23988.7|23983.7|23992.2|23987.2|23983.2|23978.2|5
1747885500000|2025-05-22 03:45:00|23989.2|23984.2|23986.7|23981.7|23991.2|23986.2|23982.7|23977.7|10
1747885800000|2025-05-22 03:50:00|23986.2|23981.2|23977.2|23972.2|23989.2|23984.2|23975.2|23970.2|13
1747886100000|2025-05-22 03:55:00|23977.7|23972.7|23979.2|23974.2|23981.2|23976.2|23974.2|23969.2|3
1747886400000|2025-05-22 04:00:00|23978.7|23973.7|23988.2|23983.2|23991.2|23986.2|23976.7|23971.7|17
1747886700000|2025-05-22 04:05:00|23987.7|23982.7|23983.7|23978.7|23988.2|23983.2|23983.2|23978.2|4
1747887000000|2025-05-22 04:10:00|23983.2|23978.2|23973.7|23968.7|23987.2|23982.2|23973.7|23968.7|6
1747887300000|2025-05-22 04:15:00|23973.2|23968.2|23975.2|23970.2|23977.2|23972.2|23962.2|23957.2|19
1747887600000|2025-05-22 04:20:00|23974.7|23969.7|23970.7|23965.7|23974.7|23969.7|23970.2|23965.2|7
1747887900000|2025-05-22 04:25:00|23969.7|23964.7|23964.7|23959.7|23973.7|23968.7|23963.7|23958.7|22
1747888200000|2025-05-22 04:30:00|23964.2|23959.2|23971.2|23966.2|23975.7|23970.7|23964.2|23959.2|5
1747888500000|2025-05-22 04:35:00|23970.7|23965.7|23965.2|23960.2|23971.7|23966.7|23965.2|23960.2|3
1747888800000|2025-05-22 04:40:00|23965.7|23960.7|23958.7|23953.7|23965.7|23960.7|23958.7|23953.7|5
1747889100000|2025-05-22 04:45:00|23959.2|23954.2|23956.2|23951.2|23966.7|23961.7|23955.2|23950.2|42
1747889400000|2025-05-22 04:50:00|23955.7|23950.7|23944.2|23939.2|23956.2|23951.2|23944.2|23939.2|2
1747889700000|2025-05-22 04:55:00|23943.7|23938.7|23960.7|23955.7|23962.2|23957.2|23940.7|23935.7|23
1747890000000|2025-05-22 05:00:00|23960.2|23955.2|23935.2|23930.2|23960.7|23955.7|23933.7|23928.7|46
1747890300000|2025-05-22 05:05:00|23934.7|23929.7|23950.2|23945.2|23956.7|23951.7|23933.7|23928.7|41
1747890600000|2025-05-22 05:10:00|23949.2|23944.2|23944.7|23939.7|23954.2|23949.2|23944.2|23939.2|20
1747890900000|2025-05-22 05:15:00|23944.4|23939.4|23936.7|23931.7|23951.5|23946.5|23935.1|23930.1|38
1747891200000|2025-05-22 05:20:00|23938|23933|23939|23934|23943|23938|23931.9|23926.9|44
1747891500000|2025-05-22 05:25:00|23938.1|23933.1|23948.6|23943.6|23957.9|23952.9|23933.1|23928.1|17
1747891800000|2025-05-22 05:30:00|23948.8|23943.8|23960.1|23955.1|23965.5|23960.5|23943|23938|61
1747892100000|2025-05-22 05:35:00|23959.7|23954.7|23953.3|23948.3|23962.6|23957.6|23945.1|23940.1|31
1747892400000|2025-05-22 05:40:00|23953.6|23948.6|23952|23947|23957.5|23952.5|23947|23942|14
1747892700000|2025-05-22 05:45:00|23951.2|23946.2|23955.2|23950.2|23958.7|23953.7|23950.7|23945.7|6
1747893000000|2025-05-22 05:50:00|23955.7|23950.7|23986.2|23981.2|23986.2|23981.2|23953.7|23948.7|68
1747893300000|2025-05-22 05:55:00|23985.7|23980.7|23972.2|23967.2|23994.2|23989.2|23971.7|23966.7|75
1747893600000|2025-05-22 06:00:00|23971.1|23968.3|23960.1|23957.3|23986.6|23983.8|23959.1|23956.3|151
1747893900000|2025-05-22 06:05:00|23959.6|23956.8|23966.1|23963.3|23966.1|23963.3|23950.6|23947.8|50
1747894200000|2025-05-22 06:10:00|23966.6|23963.8|23972.6|23969.8|23974.6|23971.8|23963.1|23960.3|48
1747894500000|2025-05-22 06:15:00|23970.6|23967.8|23968.1|23965.3|23970.6|23967.8|23961.6|23958.8|17
1747894800000|2025-05-22 06:20:00|23967.6|23964.8|23973.6|23970.8|23975.1|23972.3|23966.6|23963.8|28
1747895100000|2025-05-22 06:25:00|23974.1|23971.3|23964.1|23961.3|23977.1|23974.3|23960.6|23957.8|74
1747895400000|2025-05-22 06:30:00|23964.6|23961.8|23971.6|23968.8|23973.1|23970.3|23961.1|23958.3|36
1747895700000|2025-05-22 06:35:00|23972.1|23969.3|23972.1|23969.3|23972.1|23969.3|23966.6|23963.8|17
1747896000000|2025-05-22 06:40:00|23971.6|23968.8|23989.6|23986.8|23990.6|23987.8|23971.6|23968.8|113
1747896300000|2025-05-22 06:45:00|23989.1|23986.3|24009.1|24006.3|24015.6|24012.8|23985.6|23982.8|185
1747896600000|2025-05-22 06:50:00|24009.6|24006.8|24005.1|24002.3|24015.6|24012.8|24003.6|24000.8|78
1747896900000|2025-05-22 06:55:00|24004.6|24001.8|24008.6|24005.8|24009.6|24006.8|23998.1|23995.3|123
1747897200000|2025-05-22 07:00:00|24007.9|24006.5|24027.4|24026|24036.9|24035.5|23992.9|23991.5|878
1747897500000|2025-05-22 07:05:00|24027.9|24026.5|24018.4|24017|24040.4|24039|24014.4|24013|333
1747897800000|2025-05-22 07:10:00|24017.9|24016.5|23991.4|23990|24017.9|24016.5|23990.4|23989|286
1747898100000|2025-05-22 07:15:00|23991.3|23989.9|23980.8|23979.4|23993.3|23991.9|23973.2|23971.8|228
1747898400000|2025-05-22 07:20:00|23982.9|23981.5|23998.9|23997.5|24002.1|24000.7|23975.7|23974.3|205
1747898700000|2025-05-22 07:25:00|23998.4|23997|23976.1|23974.7|23999.1|23997.7|23959.9|23958.5|213
1747899000000|2025-05-22 07:30:00|23975.5|23974.1|23945.7|23944.3|23975.5|23974.1|23919.5|23918.1|744
1747899300000|2025-05-22 07:35:00|23946.1|23944.7|23945.1|23943.7|23961.4|23960|23944.3|23942.9|322
1747899600000|2025-05-22 07:40:00|23946.1|23944.7|23932.5|23931.1|23957.2|23955.8|23925.4|23924|347
1747899900000|2025-05-22 07:45:00|23932|23930.6|23923|23921.6|23946.9|23945.5|23922.5|23921.1|238
1747900200000|2025-05-22 07:50:00|23924.1|23922.7|23934.2|23932.8|23939.6|23938.2|23911.9|23910.5|312
1747900500000|2025-05-22 07:55:00|23934.7|23933.3|23937.2|23935.8|23945|23943.6|23929.2|23927.8|120
1747900800000|2025-05-22 08:00:00|23935.3|23933.9|23937.8|23936.4|23940.3|23938.9|23915.3|23913.9|404
1747901100000|2025-05-22 08:05:00|23935.8|23934.4|23919.8|23918.4|23946.8|23945.4|23919.8|23918.4|263
1747901400000|2025-05-22 08:10:00|23921.5|23920.1|23901|23899.6|23926.5|23925.1|23896|23894.6|303
1747901700000|2025-05-22 08:15:00|23900.6|23899.2|23952|23950.6|23959.6|23958.2|23900.4|23899|360
1747902000000|2025-05-22 08:20:00|23951.7|23950.3|23951.1|23949.7|23965.9|23964.5|23940.6|23939.2|215
1747902300000|2025-05-22 08:25:00|23950.6|23949.2|23957.4|23956|23963|23961.6|23947.5|23946.1|100
1747902600000|2025-05-22 08:30:00|23957.3|23955.9|23960.1|23958.7|23975.7|23974.3|23954.9|23953.5|159
1747902900000|2025-05-22 08:35:00|23959.9|23958.5|23980.6|23979.2|23983.7|23982.3|23956.4|23955|145
1747903200000|2025-05-22 08:40:00|23979.3|23977.9|23981.2|23979.8|23985.9|23984.5|23969.8|23968.4|111
1747903500000|2025-05-22 08:45:00|23979.7|23978.3|23967.4|23966|23980.9|23979.5|23965.1|23963.7|92
1747903800000|2025-05-22 08:50:00|23966.7|23965.3|23964.9|23963.5|23970.1|23968.7|23960.4|23959|88
1747904100000|2025-05-22 08:55:00|23965.1|23963.7|23957|23955.6|23973.6|23972.2|23957|23955.6|154
1747904400000|2025-05-22 09:00:00|23957.2|23955.8|23942.5|23941.1|23964.3|23962.9|23940.2|23938.8|130
1747904700000|2025-05-22 09:05:00|23942|23940.6|23932.1|23930.7|23946|23944.6|23917.9|23916.5|224
1747905000000|2025-05-22 09:10:00|23932.2|23930.8|23927|23925.6|23938.5|23937.1|23916.8|23915.4|100
1747905300000|2025-05-22 09:15:00|23926.9|23925.5|23920.7|23919.3|23927.7|23926.3|23909.9|23908.5|149
1747905600000|2025-05-22 09:20:00|23922.5|23921.1|23925.3|23923.9|23930|23928.6|23915.3|23913.9|135
1747905900000|2025-05-22 09:25:00|23926.3|23924.9|23939.7|23938.3|23942.6|23941.2|23922.1|23920.7|190
1747906200000|2025-05-22 09:30:00|23938.4|23937|23945.6|23944.2|23951.2|23949.8|23937.4|23936|90
1747906500000|2025-05-22 09:35:00|23945.5|23944.1|23946|23944.6|23948.6|23947.2|23936.4|23935|77
1747906800000|2025-05-22 09:40:00|23947.2|23945.8|23931.9|23930.5|23947.3|23945.9|23925.6|23924.2|86
1747907100000|2025-05-22 09:45:00|23932|23930.6|23925.3|23923.9|23938.8|23937.4|23914.4|23913|108
1747907400000|2025-05-22 09:50:00|23925.2|23923.8|23922.3|23920.9|23933.1|23931.7|23913.5|23912.1|190
1747907700000|2025-05-22 09:55:00|23922.8|23921.4|23924.1|23922.7|23932.3|23930.9|23916|23914.6|87
1747908000000|2025-05-22 10:00:00|23922.1|23920.7|23903.6|23902.2|23922.1|23920.7|23901.6|23900.2|99
1747908300000|2025-05-22 10:05:00|23903.1|23901.7|23887.1|23885.7|23904.6|23903.2|23875.1|23873.7|258
1747908600000|2025-05-22 10:10:00|23888|23886.6|23925.5|23924.1|23932|23930.6|23888|23886.6|184
1747908900000|2025-05-22 10:15:00|23925.2|23923.8|23932.6|23931.2|23935.2|23933.8|23917.5|23916.1|116
1747909200000|2025-05-22 10:20:00|23933.1|23931.7|23931.3|23929.9|23938.3|23936.9|23927.8|23926.4|87
1747909500000|2025-05-22 10:25:00|23932.5|23931.1|23934.5|23933.1|23947.3|23945.9|23927.9|23926.5|137
1747909800000|2025-05-22 10:30:00|23932.4|23931|23925.4|23924|23935.4|23934|23915.4|23914|106
1747910100000|2025-05-22 10:35:00|23924.9|23923.5|23911.9|23910.5|23925.4|23924|23905.4|23904|74
1747910400000|2025-05-22 10:40:00|23912.4|23911|23907.4|23906|23917.9|23916.5|23901.9|23900.5|114
1747910700000|2025-05-22 10:45:00|23907.9|23906.5|23900.4|23899|23916.9|23915.5|23898.4|23897|77
1747911000000|2025-05-22 10:50:00|23900.9|23899.5|23905.4|23904|23908.9|23907.5|23897.4|23896|131
1747911300000|2025-05-22 10:55:00|23904.9|23903.5|23901.9|23900.5|23912.4|23911|23893.9|23892.5|173
1747911600000|2025-05-22 11:00:00|23903.9|23902.5|23918.4|23917|23926.9|23925.5|23895.9|23894.5|205
1747911900000|2025-05-22 11:05:00|23917.9|23916.5|23936.4|23935|23942.9|23941.5|23917.4|23916|258
1747912200000|2025-05-22 11:10:00|23935.4|23934|23909.9|23908.5|23935.4|23934|23907.9|23906.5|147
1747912500000|2025-05-22 11:15:00|23907.9|23906.5|23920.9|23919.5|23922.9|23921.5|23902.4|23901|112
1747912800000|2025-05-22 11:20:00|23922.7|23921.3|23912.7|23911.3|23930.7|23929.3|23911.7|23910.3|150
1747913100000|2025-05-22 11:25:00|23913.2|23911.8|23911.2|23909.8|23919.2|23917.8|23910.7|23909.3|78
1747913400000|2025-05-22 11:30:00|23910.8|23909.4|23914.3|23912.9|23929.8|23928.4|23909.3|23907.9|152
1747913700000|2025-05-22 11:35:00|23912.8|23911.4|23904.8|23903.4|23920.8|23919.4|23901.3|23899.9|167
1747914000000|2025-05-22 11:40:00|23903.7|23902.3|23907.2|23905.8|23917.7|23916.3|23899.7|23898.3|74
1747914300000|2025-05-22 11:45:00|23906.7|23905.3|23891.2|23889.8|23910.2|23908.8|23890.2|23888.8|108
1747914600000|2025-05-22 11:50:00|23891.4|23890|23890.9|23889.5|23893.4|23892|23880.9|23879.5|169
1747914900000|2025-05-22 11:55:00|23891.4|23890|23858.4|23857|23901.4|23900|23858.4|23857|424
1747915200000|2025-05-22 12:00:00|23859.3|23857.9|23858.8|23857.4|23872.3|23870.9|23846.3|23844.9|315
1747915500000|2025-05-22 12:05:00|23858.3|23856.9|23871.8|23870.4|23878.8|23877.4|23857.8|23856.4|212
1747915800000|2025-05-22 12:10:00|23871.3|23869.9|23845.3|23843.9|23872.8|23871.4|23844.8|23843.4|208
1747916100000|2025-05-22 12:15:00|23844.8|23843.4|23857.8|23856.4|23858.3|23856.9|23839.8|23838.4|132
1747916400000|2025-05-22 12:20:00|23858.5|23857.1|23851.5|23850.1|23862|23860.6|23851|23849.6|147
1747916700000|2025-05-22 12:25:00|23851|23849.6|23852.5|23851.1|23867|23865.6|23848.5|23847.1|139
1747917000000|2025-05-22 12:30:00|23852|23850.6|23877|23875.6|23878.5|23877.1|23852|23850.6|262
1747917300000|2025-05-22 12:35:00|23876.5|23875.1|23897.5|23896.1|23904|23902.6|23874|23872.6|257
1747917600000|2025-05-22 12:40:00|23896|23894.6|23903|23901.6|23910|23908.6|23888.5|23887.1|203
1747917900000|2025-05-22 12:45:00|23903.5|23902.1|23924|23922.6|23926.5|23925.1|23896|23894.6|154
1747918200000|2025-05-22 12:50:00|23923.7|23922.3|23927.2|23925.8|23931.7|23930.3|23916.7|23915.3|118
1747918500000|2025-05-22 12:55:00|23926.7|23925.3|23926.2|23924.8|23933.7|23932.3|23915.7|23914.3|176
1747918800000|2025-05-22 13:00:00|23925.9|23924.5|23937.9|23936.5|23946.9|23945.5|23925.9|23924.5|210
1747919100000|2025-05-22 13:05:00|23937.4|23936|23928.9|23927.5|23949.9|23948.5|23928.9|23927.5|254
1747919400000|2025-05-22 13:10:00|23928.1|23926.7|23935.6|23934.2|23937.1|23935.7|23922.1|23920.7|246
1747919700000|2025-05-22 13:15:00|23936.1|23934.7|23912.1|23910.7|23938.1|23936.7|23911.6|23910.2|124
1747920000000|2025-05-22 13:20:00|23914.6|23913.2|23918.6|23917.2|23928.6|23927.2|23910.1|23908.7|165
1747920300000|2025-05-22 13:25:00|23918.1|23916.7|23915.1|23913.7|23923.6|23922.2|23908.6|23907.2|118
1747920600000|2025-05-22 13:30:00|23913.6|23912.2|23891.6|23890.2|23931.6|23930.2|23887.1|23885.7|246
1747920900000|2025-05-22 13:35:00|23893.1|23891.7|23903.6|23902.2|23909.1|23907.7|23888.6|23887.2|218
1747921200000|2025-05-22 13:40:00|23903.1|23901.7|23899.1|23897.7|23920.1|23918.7|23898.1|23896.7|257
1747921500000|2025-05-22 13:45:00|23895.6|23894.2|23877.1|23875.7|23903.6|23902.2|23874.1|23872.7|418
1747921800000|2025-05-22 13:50:00|23878.8|23877.4|23910.8|23909.4|23920.8|23919.4|23869.8|23868.4|307
1747922100000|2025-05-22 13:55:00|23911.3|23909.9|23907.3|23905.9|23918.3|23916.9|23897.8|23896.4|252
1747922400000|2025-05-22 14:00:00|23905.6|23904.2|23925.6|23924.2|23932.6|23931.2|23904.1|23902.7|347
1747922700000|2025-05-22 14:05:00|23926.1|23924.7|23956.6|23955.2|23961.1|23959.7|23923.6|23922.2|419
1747923000000|2025-05-22 14:10:00|23955.9|23954.5|23953.9|23952.5|23964.9|23963.5|23946.9|23945.5|217
1747923300000|2025-05-22 14:15:00|23952.9|23951.5|23954.4|23953|23964.4|23963|23948.9|23947.5|137
1747923600000|2025-05-22 14:20:00|23953.9|23952.5|23953.4|23952|23962.9|23961.5|23944.9|23943.5|209
1747923900000|2025-05-22 14:25:00|23952.9|23951.5|23959.9|23958.5|23965.9|23964.5|23949.9|23948.5|188
1747924200000|2025-05-22 14:30:00|23961.2|23959.8|23964.7|23963.3|23974.2|23972.8|23959.7|23958.3|163
1747924500000|2025-05-22 14:35:00|23964.2|23962.8|23951.2|23949.8|23972.2|23970.8|23947.7|23946.3|130
1747924800000|2025-05-22 14:40:00|23950.7|23949.3|23963.2|23961.8|23971.7|23970.3|23945.2|23943.8|221
1747925100000|2025-05-22 14:45:00|23963.7|23962.3|23963.2|23961.8|23972.7|23971.3|23950.7|23949.3|127
1747925400000|2025-05-22 14:50:00|23962.9|23961.5|23961.9|23960.5|23971.9|23970.5|23958.4|23957|119
1747925700000|2025-05-22 14:55:00|23959.9|23958.5|23979.4|23978|23980.9|23979.5|23953.4|23952|174
1747926000000|2025-05-22 15:00:00|23978.7|23977.3|23991.7|23990.3|23995.2|23993.8|23978.2|23976.8|407
1747926300000|2025-05-22 15:05:00|23992.2|23990.8|24001.7|24000.3|24002.7|24001.3|23988.2|23986.8|125
1747926600000|2025-05-22 15:10:00|24000.9|23999.5|24001.9|24000.5|24013.4|24012|23996.9|23995.5|297
1747926900000|2025-05-22 15:15:00|24005.9|24004.5|24007.9|24006.5|24008.9|24007.5|23993.4|23992|295
1747927200000|2025-05-22 15:20:00|24007.8|24006.4|24018.8|24017.4|24023.8|24022.4|24007.3|24005.9|335
1747927500000|2025-05-22 15:25:00|24018.3|24016.9|24002.8|24001.4|24025.3|24023.9|24001.8|24000.4|559
1747927800000|2025-05-22 15:30:00|24003.5|24000.7|24001.5|23998.7|24010.5|24007.7|23995.5|23992.7|677
1747928100000|2025-05-22 15:35:00|24000.5|23997.7|24000.5|23997.7|24006.5|24003.7|23993.5|23990.7|222
1747928400000|2025-05-22 15:40:00|24000|23997.2|24011|24008.2|24017.5|24014.7|23998.5|23995.7|97
1747928700000|2025-05-22 15:45:00|24010.5|24007.7|24003|24000.2|24015.5|24012.7|24000.5|23997.7|104
1747929000000|2025-05-22 15:50:00|24002.5|23999.7|24012|24009.2|24012|24009.2|23999.5|23996.7|67
1747929300000|2025-05-22 15:55:00|24011.5|24008.7|24017|24014.2|24018|24015.2|24007|24004.2|48
1747929600000|2025-05-22 16:00:00|24017.5|24014.7|24021.5|24018.7|24024|24021.2|24013.5|24010.7|268
1747929900000|2025-05-22 16:05:00|24020.5|24017.7|24018|24015.2|24022.5|24019.7|24007|24004.2|35
1747930200000|2025-05-22 16:10:00|24017|24014.2|24032.5|24029.7|24034|24031.2|24016|24013.2|85
1747930500000|2025-05-22 16:15:00|24032|24029.2|24025.5|24022.7|24044|24041.2|24025.5|24022.7|89
1747930800000|2025-05-22 16:20:00|24025|24022.2|24021|24018.2|24030|24027.2|24018|24015.2|50
1747931100000|2025-05-22 16:25:00|24020.5|24017.7|24020.5|24017.7|24025|24022.2|24018|24015.2|32
1747931400000|2025-05-22 16:30:00|24022.5|24019.7|24013.5|24010.7|24023|24020.2|24010.5|24007.7|31
1747931700000|2025-05-22 16:35:00|24014|24011.2|24019|24016.2|24022|24019.2|24013.5|24010.7|15
1747932000000|2025-05-22 16:40:00|24019.5|24016.7|24015|24012.2|24023|24020.2|24013.5|24010.7|51
1747932300000|2025-05-22 16:45:00|24014.5|24011.7|24004.5|24001.7|24018|24015.2|24003|24000.2|30
1747932600000|2025-05-22 16:50:00|24005|24002.2|24009|24006.2|24010.5|24007.7|24000.5|23997.7|93
1747932900000|2025-05-22 16:55:00|24009.5|24006.7|23998.5|23995.7|24009.5|24006.7|23993.5|23990.7|45
1747933200000|2025-05-22 17:00:00|23999|23996.2|23991.5|23988.7|24005.5|24002.7|23991|23988.2|54
1747933500000|2025-05-22 17:05:00|23992|23989.2|23993.5|23990.7|24003.5|24000.7|23991|23988.2|44
1747933800000|2025-05-22 17:10:00|23994|23991.2|23995.5|23992.7|24001|23998.2|23994|23991.2|41
1747934100000|2025-05-22 17:15:00|23995.2|23992.4|24019.8|24017|24027.6|24024.8|23993.8|23991|61
1747934400000|2025-05-22 17:20:00|24020.3|24017.5|24037.7|24034.9|24039.8|24037|24020.3|24017.5|49
1747934700000|2025-05-22 17:25:00|24037.2|24034.4|24042.5|24039.7|24053.2|24050.4|24036.2|24033.4|92
1747935000000|2025-05-22 17:30:00|24043|24040.2|24054.5|24051.7|24055.7|24052.9|24038|24035.2|51
1747935300000|2025-05-22 17:35:00|24055|24052.2|24048.6|24045.8|24057.7|24054.9|24044.3|24041.5|20
1747935600000|2025-05-22 17:40:00|24049.1|24046.3|24061|24058.2|24061.5|24058.7|24049.1|24046.3|69
1747935900000|2025-05-22 17:45:00|24061.5|24058.7|24055.5|24052.7|24063.5|24060.7|24050.5|24047.7|42
1747936200000|2025-05-22 17:50:00|24056|24053.2|24054|24051.2|24058.5|24055.7|24051|24048.2|16
1747936500000|2025-05-22 17:55:00|24054.5|24051.7|24058.5|24055.7|24069.5|24066.7|24054|24051.2|41
1747936800000|2025-05-22 18:00:00|24059|24056.2|24063.5|24060.7|24065|24062.2|24056|24053.2|75
1747937100000|2025-05-22 18:05:00|24064|24061.2|24061|24058.2|24065|24062.2|24055|24052.2|24
1747937400000|2025-05-22 18:10:00|24061.5|24058.7|24065|24062.2|24067|24064.2|24055|24052.2|61
1747937700000|2025-05-22 18:15:00|24065.8|24063|24068.2|24065.4|24071.3|24068.5|24056.9|24054.1|81
1747938000000|2025-05-22 18:20:00|24070.2|24067.4|24070.3|24067.5|24075.2|24072.4|24058.9|24056.1|48
1747938300000|2025-05-22 18:25:00|24071|24068.2|24064.6|24061.8|24074.7|24071.9|24061.1|24058.3|59
1747938600000|2025-05-22 18:30:00|24064.5|24061.7|24065.8|24063|24068.3|24065.5|24060.1|24057.3|17
1747938900000|2025-05-22 18:35:00|24065.3|24062.5|24053.7|24050.9|24067.8|24065|24053.4|24050.6|20
1747939200000|2025-05-22 18:40:00|24053.6|24050.8|24057.7|24054.9|24061.6|24058.8|24051.8|24049|32
1747939500000|2025-05-22 18:45:00|24056.2|24053.4|24055.6|24052.8|24064.3|24061.5|24052.1|24049.3|34
1747939800000|2025-05-22 18:50:00|24055.7|24052.9|24065.2|24062.4|24068.3|24065.5|24053.4|24050.6|13
1747940100000|2025-05-22 18:55:00|24065.7|24062.9|24071.6|24068.8|24076.8|24074|24063.9|24061.1|19
1747940400000|2025-05-22 19:00:00|24070.5|24067.7|24074.5|24071.7|24078|24075.2|24067.5|24064.7|62
1747940700000|2025-05-22 19:05:00|24074|24071.2|24071|24068.2|24080|24077.2|24070.5|24067.7|42
1747941000000|2025-05-22 19:10:00|24070.5|24067.7|24079.5|24076.7|24080.5|24077.7|24069.5|24066.7|22
1747941300000|2025-05-22 19:15:00|24080|24077.2|24074|24071.2|24081|24078.2|24069.5|24066.7|39
1747941600000|2025-05-22 19:20:00|24073.5|24070.7|24077|24074.2|24079.5|24076.7|24070.5|24067.7|42
1747941900000|2025-05-22 19:25:00|24077.5|24074.7|24083|24080.2|24086.5|24083.7|24077.5|24074.7|62
1747942200000|2025-05-22 19:30:00|24082.5|24079.7|24066.5|24063.7|24082.5|24079.7|24061|24058.2|101
1747942500000|2025-05-22 19:35:00|24066|24063.2|24060.5|24057.7|24068.5|24065.7|24059|24056.2|38
1747942800000|2025-05-22 19:40:00|24060|24057.2|24046.5|24043.7|24060.5|24057.7|24045.5|24042.7|181
1747943100000|2025-05-22 19:45:00|24046|24043.2|24054|24051.2|24056|24053.2|24037.5|24034.7|120
1747943400000|2025-05-22 19:50:00|24054.5|24051.7|24041|24038.2|24063.5|24060.7|24041|24038.2|123
1747943700000|2025-05-22 19:55:00|24041.5|24038.7|24032|24029.2|24044.5|24041.7|24018.5|24015.7|178
1747944000000|2025-05-22 20:00:00|24036.4|24029.4|24050.3|24043.3|24051|24044|24033.9|24026.9|16
1747944300000|2025-05-22 20:05:00|24051.1|24044.1|24046.8|24039.8|24051.1|24044.1|24040.3|24033.3|0
1747944600000|2025-05-22 20:10:00|24046|24039|24039.6|24032.6|24046.8|24039.8|24036.4|24029.4|0
1747944900000|2025-05-22 20:15:00|24041.2|24034.2|24033.2|24026.2|24045.3|24038.3|24031.5|24024.5|0
1747945200000|2025-05-22 20:20:00|24033.3|24026.3|24034|24027|24037.4|24030.4|24031.5|24024.5|0
1747945500000|2025-05-22 20:25:00|24033.2|24026.2|24029.9|24022.9|24033.2|24026.2|24027.4|24020.4|0
1747945800000|2025-05-22 20:30:00|24029|24022|24037.5|24030.5|24038.3|24031.3|24028.2|24021.2|0
1747946100000|2025-05-22 20:35:00|24036.7|24029.7|24041.7|24034.7|24042.5|24035.5|24035.9|24028.9|0
1747946400000|2025-05-22 20:40:00|24040.9|24033.9|24042.3|24035.3|24046.7|24039.7|24036.8|24029.8|0
1747946700000|2025-05-22 20:45:00|24043.1|24036.1|24049.9|24042.9|24049.9|24042.9|24040.6|24033.6|0
1747947000000|2025-05-22 20:50:00|24049|24042|24057.4|24050.4|24058.3|24051.3|24047.4|24040.4|0
1747947300000|2025-05-22 20:55:00|24056.6|24049.6|24061.4|24054.4|24062.8|24055.8|24055.4|24048.4|0
1747947600000|2025-05-22 21:00:00|24061.1|24054.1|24063.3|24056.3|24063.7|24056.7|24060.1|24053.1|0
1747947900000|2025-05-22 21:05:00|24063.2|24056.2|24066.1|24059.1|24068.3|24061.3|24063.2|24056.2|0
1747948200000|2025-05-22 21:10:00|24065.7|24058.7|24063.5|24056.5|24065.7|24058.7|24063.5|24056.5|0
1747948500000|2025-05-22 21:15:00|24063.6|24056.6|24064.2|24057.2|24065.1|24058.1|24063.5|24056.5|0
1747948800000|2025-05-22 21:20:00|24064.1|24057.1|24062.5|24055.5|24065.2|24058.2|24062.5|24055.5|0
1747949100000|2025-05-22 21:25:00|24062.2|24055.2|24062.4|24055.4|24063|24056|24062.2|24055.2|0
1747949400000|2025-05-22 21:30:00|24061.9|24054.9|24061.8|24054.8|24062.9|24055.9|24061|24054|0
1747949700000|2025-05-22 21:35:00|24062.1|24055.1|24061.8|24054.8|24062.4|24055.4|24061|24054|0
1747950000000|2025-05-22 21:40:00|24061.7|24054.7|24061.9|24054.9|24062.5|24055.5|24061.7|24054.7|0
1747950300000|2025-05-22 21:45:00|24061.8|24054.8|24062.2|24055.2|24062.7|24055.7|24061.8|24054.8|0
1747950600000|2025-05-22 21:50:00|24062.1|24055.1|24063.1|24056.1|24063.1|24056.1|24060.6|24053.6|0
1747950900000|2025-05-22 21:55:00|24063.4|24056.4|24067.5|24060.5|24067.5|24060.5|24063.3|24056.3|0
1747951200000|2025-05-22 22:00:00|24071.6|24064.6|24054.5|24047.5|24076.7|24069.7|24053.1|24046.1|0
1747951500000|2025-05-22 22:05:00|24054.9|24047.9|24053.3|24046.3|24058.6|24051.6|24052.4|24045.4|0
1747951800000|2025-05-22 22:10:00|24052.8|24045.8|24051.7|24044.7|24057.1|24050.1|24049.7|24042.7|0
1747952100000|2025-05-22 22:15:00|24052.2|24045.2|24054.6|24047.6|24056.3|24049.3|24050.9|24043.9|0
1747952400000|2025-05-22 22:20:00|24053.7|24046.7|24051|24044|24055.4|24048.4|24050.4|24043.4|0
1747952700000|2025-05-22 22:25:00|24051.6|24044.6|24046|24039|24052.9|24045.9|24044.7|24037.7|0
1747953000000|2025-05-22 22:30:00|24046.4|24039.4|24041.2|24034.2|24046.5|24039.5|24039.9|24032.9|0
1747953300000|2025-05-22 22:35:00|24041.6|24034.6|24039.8|24032.8|24042.3|24035.3|24039.8|24032.8|0
1747953600000|2025-05-22 22:40:00|24040.7|24033.7|24039.8|24032.8|24042.7|24035.7|24037.4|24030.4|0
1747953900000|2025-05-22 22:45:00|24039|24032|24034.1|24027.1|24039.8|24032.8|24033.3|24026.3|0
1747954200000|2025-05-22 22:50:00|24034.9|24027.9|24008.5|24001.5|24034.9|24027.9|24008.5|24001.5|0
1747954500000|2025-05-22 22:55:00|24009.4|24002.4|24013.2|24006.2|24014.9|24007.9|24007.7|24000.7|0
1747954800000|2025-05-22 23:00:00|24012.4|24005.4|24013.8|24006.8|24015|24008|24005.9|23998.9|0
1747955100000|2025-05-22 23:05:00|24014.2|24007.2|24017.5|24010.5|24018.3|24011.3|24013.7|24006.7|0
1747955400000|2025-05-22 23:10:00|24016.6|24009.6|24027.6|24020.6|24027.7|24020.7|24015.1|24008.1|0
1747955700000|2025-05-22 23:15:00|24028.9|24021.9|24032.8|24025.8|24033.7|24026.7|24028|24021|0
1747956000000|2025-05-22 23:20:00|24032.3|24025.3|24031.4|24024.4|24036.4|24029.4|24031.4|24024.4|0
1747956300000|2025-05-22 23:25:00|24030.6|24023.6|24033.4|24026.4|24035.9|24028.9|24029.8|24022.8|0
1747956600000|2025-05-22 23:30:00|24033.5|24026.5|24031.8|24024.8|24037.6|24030.6|24031.8|24024.8|0
1747956900000|2025-05-22 23:35:00|24031.4|24024.4|24024.3|24017.3|24032.6|24025.6|24022.7|24015.7|0
1747957200000|2025-05-22 23:40:00|24023.9|24016.9|24026.5|24019.5|24028.2|24021.2|24022.4|24015.4|0
1747957500000|2025-05-22 23:45:00|24026.1|24019.1|24033.7|24026.7|24033.7|24026.7|24024.9|24017.9|0
1747957800000|2025-05-22 23:50:00|24037|24030|24043.5|24036.5|24044.6|24037.6|24037|24030|0
1747958100000|2025-05-22 23:55:00|24043.2|24036.2|24042.9|24035.9|24045.4|24038.4|24040.6|24033.6|0
1747958400000|2025-05-23 00:00:00|24044.6|24037.6|24056|24049|24060.3|24053.3|24042.6|24035.6|0
1747958700000|2025-05-23 00:05:00|24056.4|24049.4|24050.1|24043.1|24058.5|24051.5|24049.7|24042.7|0
1747959000000|2025-05-23 00:10:00|24050.5|24043.5|24053.6|24046.6|24060.6|24053.6|24047.6|24040.6|0
1747959300000|2025-05-23 00:15:00|24054.3|24047.3|24050.9|24045.9|24062.1|24057.1|24042.5|24037.5|51
1747959600000|2025-05-23 00:20:00|24049.9|24044.9|24054.2|24049.2|24060.4|24055.4|24048.8|24043.8|28
1747959900000|2025-05-23 00:25:00|24054|24049|24066|24061|24066.4|24061.4|24051.8|24046.8|29
1747960200000|2025-05-23 00:30:00|24066.5|24061.5|24062.7|24057.7|24070.1|24065.1|24061.3|24056.3|12
1747960500000|2025-05-23 00:35:00|24062.2|24057.2|24058.2|24053.2|24071.4|24066.4|24058|24053|13
1747960800000|2025-05-23 00:40:00|24057.2|24052.2|24061.1|24056.1|24065.3|24060.3|24056.3|24051.3|2
1747961100000|2025-05-23 00:45:00|24060.6|24055.6|24066.2|24061.2|24068.9|24063.9|24059.1|24054.1|4
1747961400000|2025-05-23 00:50:00|24065.7|24060.7|24069.5|24064.5|24072.3|24067.3|24064.7|24059.7|3
1747961700000|2025-05-23 00:55:00|24070|24065|24073.3|24068.3|24074.8|24069.8|24065.3|24060.3|29
1747962000000|2025-05-23 01:00:00|24072.1|24067.1|24058.6|24053.6|24074.1|24069.1|24057.6|24052.6|12
1747962300000|2025-05-23 01:05:00|24058.1|24053.1|24055.1|24050.1|24058.6|24053.6|24048.6|24043.6|9
1747962600000|2025-05-23 01:10:00|24054.6|24049.6|24060.1|24055.1|24060.1|24055.1|24054.6|24049.6|20
1747962900000|2025-05-23 01:15:00|24062.1|24057.1|24060.1|24055.1|24062.6|24057.6|24056.1|24051.1|5
1747963200000|2025-05-23 01:20:00|24060.6|24055.6|24058.1|24053.1|24061.6|24056.6|24054.6|24049.6|6
1747963500000|2025-05-23 01:25:00|24057.6|24052.6|24067.1|24062.1|24067.6|24062.6|24057.6|24052.6|4
1747963800000|2025-05-23 01:30:00|24067.6|24062.6|24063.1|24058.1|24069.6|24064.6|24061.6|24056.6|3
1747964100000|2025-05-23 01:35:00|24062.6|24057.6|24057.6|24052.6|24063.1|24058.1|24055.6|24050.6|8
1747964400000|2025-05-23 01:40:00|24057.1|24052.1|24057.1|24052.1|24057.6|24052.6|24051.6|24046.6|18
1747964700000|2025-05-23 01:45:00|24057.6|24052.6|24055.6|24050.6|24059.1|24054.1|24053.6|24048.6|4
1747965000000|2025-05-23 01:50:00|24055.1|24050.1|24052.1|24047.1|24056.6|24051.6|24051.6|24046.6|6
1747965300000|2025-05-23 01:55:00|24051.6|24046.6|24053.6|24048.6|24054.6|24049.6|24050.6|24045.6|0
1747965600000|2025-05-23 02:00:00|24053.1|24048.1|24057.6|24052.6|24059.1|24054.1|24052.6|24047.6|19
1747965900000|2025-05-23 02:05:00|24058.1|24053.1|24056.6|24051.6|24059.1|24054.1|24055.6|24050.6|0
1747966200000|2025-05-23 02:10:00|24057.1|24052.1|24068.1|24063.1|24068.1|24063.1|24057.1|24052.1|7
1747966500000|2025-05-23 02:15:00|24066.8|24061.8|24060.9|24055.9|24069.5|24064.5|24060.2|24055.2|3
1747966800000|2025-05-23 02:20:00|24060.8|24055.8|24064.6|24059.6|24065.5|24060.5|24060.7|24055.7|3
1747967100000|2025-05-23 02:25:00|24064.9|24059.9|24067.9|24062.9|24069.1|24064.1|24062.6|24057.6|4
1747967400000|2025-05-23 02:30:00|24066.4|24061.4|24052.9|24047.9|24069|24064|24051.7|24046.7|3
1747967700000|2025-05-23 02:35:00|24053.1|24048.1|24057|24052|24058.1|24053.1|24053.1|24048.1|0
1747968000000|2025-05-23 02:40:00|24057.5|24052.5|24052|24047|24057.7|24052.7|24051.2|24046.2|1
1747968300000|2025-05-23 02:45:00|24051.7|24046.7|24056.1|24051.1|24057|24052|24051.3|24046.3|3
1747968600000|2025-05-23 02:50:00|24055.8|24050.8|24057.1|24052.1|24058.6|24053.6|24051.1|24046.1|1
1747968900000|2025-05-23 02:55:00|24057|24052|24058.1|24053.1|24061.6|24056.6|24056|24051|7
1747969200000|2025-05-23 03:00:00|24056.1|24051.1|24059.1|24054.1|24063.1|24058.1|24055.1|24050.1|7
1747969500000|2025-05-23 03:05:00|24058.6|24053.6|24051.6|24046.6|24058.6|24053.6|24050.1|24045.1|0
1747969800000|2025-05-23 03:10:00|24052.6|24047.6|24052.1|24047.1|24057.1|24052.1|24051.6|24046.6|0
1747970100000|2025-05-23 03:15:00|24051.6|24046.6|24056.6|24051.6|24057.1|24052.1|24047.1|24042.1|1
1747970400000|2025-05-23 03:20:00|24057.1|24052.1|24055.6|24050.6|24059.1|24054.1|24055.1|24050.1|0
1747970700000|2025-05-23 03:25:00|24055.1|24050.1|24050.6|24045.6|24055.6|24050.6|24047.6|24042.6|6
1747971000000|2025-05-23 03:30:00|24050.1|24045.1|24041.6|24036.6|24050.6|24045.6|24041.6|24036.6|4
1747971300000|2025-05-23 03:35:00|24041.1|24036.1|24036.1|24031.1|24041.6|24036.6|24033.6|24028.6|2
1747971600000|2025-05-23 03:40:00|24035.6|24030.6|24033.6|24028.6|24036.6|24031.6|24033.6|24028.6|3
1747971900000|2025-05-23 03:45:00|24033.1|24028.1|24036.6|24031.6|24037.6|24032.6|24033.1|24028.1|7
1747972200000|2025-05-23 03:50:00|24036.1|24031.1|24042.1|24037.1|24047.6|24042.6|24036.1|24031.1|3
1747972500000|2025-05-23 03:55:00|24041.6|24036.6|24040.1|24035.1|24043.6|24038.6|24039.6|24034.6|1
1747972800000|2025-05-23 04:00:00|24039.6|24034.6|24034.1|24029.1|24039.6|24034.6|24032.1|24027.1|8
1747973100000|2025-05-23 04:05:00|24034.6|24029.6|24034.1|24029.1|24036.6|24031.6|24031.6|24026.6|5
1747973400000|2025-05-23 04:10:00|24033.6|24028.6|24032.6|24027.6|24035.1|24030.1|24032.1|24027.1|3
1747973700000|2025-05-23 04:15:00|24033.1|24028.1|24031.1|24026.1|24033.6|24028.6|24029.6|24024.6|6
1747974000000|2025-05-23 04:20:00|24030.6|24025.6|24030.1|24025.1|24032.6|24027.6|24030.1|24025.1|3
1747974300000|2025-05-23 04:25:00|24029.6|24024.6|24028.6|24023.6|24030.6|24025.6|24027.1|24022.1|3
1747974600000|2025-05-23 04:30:00|24029.1|24024.1|24028.6|24023.6|24029.1|24024.1|24027.1|24022.1|1
1747974900000|2025-05-23 04:35:00|24029.1|24024.1|24022.1|24017.1|24030.1|24025.1|24022.1|24017.1|7
1747975200000|2025-05-23 04:40:00|24022.6|24017.6|24021.6|24016.6|24025.1|24020.1|24021.1|24016.1|13
1747975500000|2025-05-23 04:45:00|24016.1|24011.1|24015.1|24010.1|24020.6|24015.6|24014.1|24009.1|26
1747975800000|2025-05-23 04:50:00|24015.6|24010.6|24021.1|24016.1|24021.6|24016.6|24015.6|24010.6|5
1747976100000|2025-05-23 04:55:00|24020.6|24015.6|24021.1|24016.1|24021.6|24016.6|24015.1|24010.1|3
1747976400000|2025-05-23 05:00:00|24020.6|24015.6|24022.6|24017.6|24027.1|24022.1|24020.6|24015.6|16
1747976700000|2025-05-23 05:05:00|24022.1|24017.1|24028.1|24023.1|24028.1|24023.1|24021.6|24016.6|3
1747977000000|2025-05-23 05:10:00|24027.6|24022.6|24027.1|24022.1|24029.1|24024.1|24026.1|24021.1|22
1747977300000|2025-05-23 05:15:00|24027.9|24022.9|24032.9|24027.9|24036.5|24031.5|24025.2|24020.2|17
1747977600000|2025-05-23 05:20:00|24032.8|24027.8|24036.6|24031.6|24039.9|24034.9|24031.4|24026.4|7
1747977900000|2025-05-23 05:25:00|24036.8|24031.8|24035.3|24030.3|24039.8|24034.8|24030.3|24025.3|26
1747978200000|2025-05-23 05:30:00|24034.3|24029.3|24025.3|24020.3|24036.4|24031.4|24022.3|24017.3|10
1747978500000|2025-05-23 05:35:00|24025.5|24020.5|24025.4|24020.4|24030.4|24025.4|24019.4|24014.4|15
1747978800000|2025-05-23 05:40:00|24025.2|24020.2|24034.7|24029.7|24037|24032|24022.3|24017.3|39
1747979100000|2025-05-23 05:45:00|24034.1|24029.1|24026.1|24021.1|24034.6|24029.6|24025.6|24020.6|29
1747979400000|2025-05-23 05:50:00|24025.6|24020.6|24009.1|24004.1|24025.6|24020.6|24007.6|24002.6|31
1747979700000|2025-05-23 05:55:00|24008.6|24003.6|24013.1|24008.1|24015.1|24010.1|24003.1|23998.1|31
1747980000000|2025-05-23 06:00:00|24012|24009.2|24007.5|24004.7|24021.5|24018.7|24005.5|24002.7|115
1747980300000|2025-05-23 06:05:00|24007|24004.2|23997|23994.2|24007.5|24004.7|23996.5|23993.7|68
1747980600000|2025-05-23 06:10:00|23996.5|23993.7|23990.5|23987.7|23997|23994.2|23989|23986.2|90
1747980900000|2025-05-23 06:15:00|23990|23987.2|23983|23980.2|23990|23987.2|23976.5|23973.7|98
1747981200000|2025-05-23 06:20:00|23982.5|23979.7|23986.5|23983.7|23990|23987.2|23980|23977.2|44
1747981500000|2025-05-23 06:25:00|23986|23983.2|23993.5|23990.7|24000|23997.2|23985.5|23982.7|100
1747981800000|2025-05-23 06:30:00|23992.8|23990|23996.3|23993.5|23999.9|23997.1|23988.1|23985.3|48
1747982100000|2025-05-23 06:35:00|23996.7|23993.9|24010.1|24007.3|24010.8|24008|23991.4|23988.6|72
1747982400000|2025-05-23 06:40:00|24010.6|24007.8|24017.7|24014.9|24022.2|24019.4|24005.4|24002.6|105
1747982700000|2025-05-23 06:45:00|24018|24015.2|24011.2|24008.4|24019.6|24016.8|24006.4|24003.6|33
1747983000000|2025-05-23 06:50:00|24011.6|24008.8|24008.7|24005.9|24016.3|24013.5|24007.7|24004.9|25
1747983300000|2025-05-23 06:55:00|24009.1|24006.3|24001|23998.2|24010.6|24007.8|23998.3|23995.5|164
1747983600000|2025-05-23 07:00:00|24002|23999.2|24049.3|24047.9|24053.8|24052.4|24001.3|23999.2|636
1747983900000|2025-05-23 07:05:00|24048.8|24047.4|24070.3|24068.9|24071.3|24069.9|24038.8|24037.4|416
1747984200000|2025-05-23 07:10:00|24070.8|24069.4|24063.8|24062.4|24081.3|24079.9|24061.3|24059.9|323
1747984500000|2025-05-23 07:15:00|24062.6|24061.2|24085|24083.6|24093.5|24092.1|24058.8|24057.4|272
1747984800000|2025-05-23 07:20:00|24084.7|24083.3|24100.6|24099.2|24104.3|24102.9|24084.7|24083.3|269
1747985100000|2025-05-23 07:25:00|24101.1|24099.7|24118.4|24117|24131.3|24129.9|24099.6|24098.2|386
1747985400000|2025-05-23 07:30:00|24119|24117.6|24129.5|24128.1|24130|24128.6|24102.8|24101.4|220
1747985700000|2025-05-23 07:35:00|24129.4|24128|24122.4|24121|24137.5|24136.1|24120.1|24118.7|212
1747986000000|2025-05-23 07:40:00|24122.3|24120.9|24114.8|24113.4|24122.3|24120.9|24100.7|24099.3|240
1747986300000|2025-05-23 07:45:00|24115.3|24113.9|24104|24102.6|24117.7|24116.3|24093|24091.6|280
1747986600000|2025-05-23 07:50:00|24105.2|24103.8|24097.8|24096.4|24111.5|24110.1|24089.3|24087.9|265
1747986900000|2025-05-23 07:55:00|24097.7|24096.3|24121.3|24119.9|24125|24123.6|24095.9|24094.5|119
1747987200000|2025-05-23 08:00:00|24119.3|24117.9|24127.1|24125.7|24133.8|24132.4|24115.6|24114.2|187
1747987500000|2025-05-23 08:05:00|24128.1|24126.7|24137.9|24136.5|24148|24146.6|24126.9|24125.5|235
1747987800000|2025-05-23 08:10:00|24137.7|24136.3|24137.7|24136.3|24148|24146.6|24133.2|24131.8|133
1747988100000|2025-05-23 08:15:00|24138|24136.6|24108.9|24107.5|24138|24136.6|24098.1|24096.7|319
1747988400000|2025-05-23 08:20:00|24110.4|24109|24122|24120.6|24132.4|24131|24102.2|24100.8|154
1747988700000|2025-05-23 08:25:00|24121.7|24120.3|24138|24136.6|24145.8|24144.4|24121.2|24119.8|112
1747989000000|2025-05-23 08:30:00|24137.2|24135.8|24131|24129.6|24144.4|24143|24122.2|24120.8|144
1747989300000|2025-05-23 08:35:00|24130.7|24129.3|24126.4|24125|24130.7|24129.3|24118.9|24117.5|112
1747989600000|2025-05-23 08:40:00|24127.4|24126|24117.3|24115.9|24134.5|24133.1|24106.4|24105|135
1747989900000|2025-05-23 08:45:00|24117.8|24116.4|24118.2|24116.8|24122.5|24121.1|24101|24099.6|154
1747990200000|2025-05-23 08:50:00|24118.1|24116.7|24106.2|24104.8|24118.4|24117|24097.4|24096|158
1747990500000|2025-05-23 08:55:00|24107.4|24106|24105.7|24104.3|24113.1|24111.7|24093|24091.6|191
1747990800000|2025-05-23 09:00:00|24104.9|24103.5|24086.4|24085|24104.9|24103.5|24080.9|24079.5|144
1747991100000|2025-05-23 09:05:00|24084.9|24083.5|24069.4|24068|24086.9|24085.5|24050.9|24049.5|324
1747991400000|2025-05-23 09:10:00|24070.8|24069.4|24062.8|24061.4|24081.8|24080.4|24058.3|24056.9|222
1747991700000|2025-05-23 09:15:00|24062.3|24060.9|24064.3|24062.9|24070.8|24069.4|24057.3|24055.9|137
1747992000000|2025-05-23 09:20:00|24063.2|24061.8|24039.2|24037.8|24067.7|24066.3|24017.2|24015.8|409
1747992300000|2025-05-23 09:25:00|24037.2|24035.8|24011.2|24009.8|24038.2|24036.8|24006.2|24004.8|248
1747992600000|2025-05-23 09:30:00|24012|24010.6|24043.9|24042.5|24044.4|24043|24010.5|24009.1|206
1747992900000|2025-05-23 09:35:00|24043.4|24042|24056.9|24055.5|24059.6|24058.2|24041.6|24040.2|219
1747993200000|2025-05-23 09:40:00|24057|24055.6|24050|24048.6|24057.1|24055.7|24044.6|24043.2|180
1747993500000|2025-05-23 09:45:00|24051.1|24049.7|24056.9|24055.5|24061.1|24059.7|24045.4|24044|182
1747993800000|2025-05-23 09:50:00|24056.8|24055.4|24070.8|24069.4|24073.3|24071.9|24042.3|24040.9|385
1747994100000|2025-05-23 09:55:00|24070.3|24068.9|24071.8|24070.4|24095.3|24093.9|24067.8|24066.4|284
1747994400000|2025-05-23 10:00:00|24070.3|24068.9|24065.3|24063.9|24087.3|24085.9|24064.8|24063.4|167
1747994700000|2025-05-23 10:05:00|24064.8|24063.4|24064.3|24062.9|24067.3|24065.9|24056.8|24055.4|77
1747995000000|2025-05-23 10:10:00|24066.2|24064.8|24040.2|24038.8|24068.2|24066.8|24037.7|24036.3|130
1747995300000|2025-05-23 10:15:00|24040.7|24039.3|24038.2|24036.8|24048.7|24047.3|24034.7|24033.3|90
1747995600000|2025-05-23 10:20:00|24039|24037.6|24042.5|24041.1|24052|24050.6|24030|24028.6|157
1747995900000|2025-05-23 10:25:00|24041|24039.6|24045.5|24044.1|24052|24050.6|24039.5|24038.1|94
1747996200000|2025-05-23 10:30:00|24043.3|24041.9|24041.3|24039.9|24048.8|24047.4|24034.3|24032.9|182
1747996500000|2025-05-23 10:35:00|24040.8|24039.4|24038.8|24037.4|24048.3|24046.9|24030.3|24028.9|188
1747996800000|2025-05-23 10:40:00|24039.2|24037.8|24050.7|24049.3|24053.7|24052.3|24039.2|24037.8|146
1747997100000|2025-05-23 10:45:00|24051.2|24049.8|24044.2|24042.8|24051.7|24050.3|24033.2|24031.8|78
1747997400000|2025-05-23 10:50:00|24044.9|24043.5|24042.9|24041.5|24046.4|24045|24035.4|24034|111
1747997700000|2025-05-23 10:55:00|24043.4|24042|24041.4|24040|24049.9|24048.5|24040.4|24039|145
1747998000000|2025-05-23 11:00:00|24038.9|24037.5|24042.4|24041|24055.4|24054|24032.4|24031|325
1747998300000|2025-05-23 11:05:00|24041.9|24040.5|24036.4|24035|24042.9|24041.5|24024.4|24023|126
1747998600000|2025-05-23 11:10:00|24037.1|24035.7|24023.1|24021.7|24037.1|24035.7|24021.1|24019.7|66
1747998900000|2025-05-23 11:15:00|24023.6|24022.2|23985.1|23983.7|24027.1|24025.7|23976.6|23975.2|342
1747999200000|2025-05-23 11:20:00|23986.6|23985.2|23979.6|23978.2|23996.6|23995.2|23961.6|23960.2|573
1747999500000|2025-05-23 11:25:00|23980.1|23978.7|23975.6|23974.2|23993.1|23991.7|23970.1|23968.7|165
1747999800000|2025-05-23 11:30:00|23973.4|23972|23983.9|23982.5|23989.9|23988.5|23968.4|23967|181
1748000100000|2025-05-23 11:35:00|23985.4|23984|23991.4|23990|23993.9|23992.5|23969.9|23968.5|184
1748000400000|2025-05-23 11:40:00|23990.4|23989|23767.9|23766.5|24004.9|24003.5|23692.4|23691|1505
1748000700000|2025-05-23 11:45:00|23767.4|23766|23615.9|23614.5|23790.4|23789|23549.9|23548.5|1479
1748001000000|2025-05-23 11:50:00|23618.1|23616.7|23575.1|23573.7|23673.6|23672.2|23469.6|23468.2|1426
1748001300000|2025-05-23 11:55:00|23574.6|23573.2|23486.1|23484.7|23618.6|23617.2|23483.1|23481.7|837
1748001600000|2025-05-23 12:00:00|23484.2|23482.8|23495.7|23494.3|23531.7|23530.3|23419.2|23417.8|1320
1748001900000|2025-05-23 12:05:00|23499.2|23497.8|23442.7|23441.3|23500.2|23498.8|23315.7|23314.3|1476
1748002200000|2025-05-23 12:10:00|23443.2|23441.8|23341|23339.6|23448.5|23447.1|23292|23290.6|1412
1748002500000|2025-05-23 12:15:00|23341.5|23340.1|23388|23386.6|23419.5|23418.1|23268.5|23267.1|901
1748002800000|2025-05-23 12:20:00|23387.5|23386.1|23387|23385.6|23407.5|23406.1|23316|23314.6|713
1748003100000|2025-05-23 12:25:00|23387.5|23386.1|23490|23488.6|23501.5|23500.1|23383.5|23382.1|810
1748003400000|2025-05-23 12:30:00|23488.8|23487.4|23477.8|23476.4|23530.8|23529.4|23462.8|23461.4|522
1748003700000|2025-05-23 12:35:00|23477.3|23475.9|23466.8|23465.4|23510.3|23508.9|23453.3|23451.9|367
1748004000000|2025-05-23 12:40:00|23468.2|23466.8|23496.7|23495.3|23525.2|23523.8|23452.2|23450.8|242
1748004300000|2025-05-23 12:45:00|23496.2|23494.8|23463.2|23461.8|23498.2|23496.8|23408.7|23407.3|352
1748004600000|2025-05-23 12:50:00|23461.7|23460.3|23452.2|23450.8|23465.2|23463.8|23412.7|23411.3|441
1748004900000|2025-05-23 12:55:00|23452.7|23451.3|23486.7|23485.3|23496.2|23494.8|23420.7|23419.3|470
1748005200000|2025-05-23 13:00:00|23486.2|23484.8|23423.2|23421.8|23488.2|23486.8|23413.7|23412.3|455
1748005500000|2025-05-23 13:05:00|23422.7|23421.3|23408.2|23406.8|23424.7|23423.3|23387.7|23386.3|432
1748005800000|2025-05-23 13:10:00|23410.2|23408.8|23383.2|23381.8|23418.2|23416.8|23377.7|23376.3|319
1748006100000|2025-05-23 13:15:00|23382.7|23381.3|23443.2|23441.8|23448.7|23447.3|23372.7|23371.3|710
1748006400000|2025-05-23 13:20:00|23440.8|23439.4|23437.3|23435.9|23469.3|23467.9|23414.3|23412.9|593
1748006700000|2025-05-23 13:25:00|23437.8|23436.4|23510.3|23508.9|23521.3|23519.9|23437.8|23436.4|343
1748007000000|2025-05-23 13:30:00|23511.5|23510.1|23582.5|23581.1|23598.5|23597.1|23510.5|23509.1|744
1748007300000|2025-05-23 13:35:00|23583|23581.6|23580|23578.6|23613|23611.6|23577.5|23576.1|633
1748007600000|2025-05-23 13:40:00|23580.3|23578.9|23602.8|23601.4|23604.3|23602.9|23570.3|23568.9|405
1748007900000|2025-05-23 13:45:00|23603.8|23602.4|23551.8|23550.4|23609.3|23607.9|23537.8|23536.4|423
1748008200000|2025-05-23 13:50:00|23552.7|23551.3|23582.7|23581.3|23594.7|23593.3|23549.2|23547.8|476
1748008500000|2025-05-23 13:55:00|23582.2|23580.8|23599.7|23598.3|23606.7|23605.3|23572.7|23571.3|388
1748008800000|2025-05-23 14:00:00|23599.4|23598|23616.9|23615.5|23631.4|23630|23595.4|23594|563
1748009100000|2025-05-23 14:05:00|23617.4|23616|23620.9|23619.5|23641.9|23640.5|23615.9|23614.5|403
1748009400000|2025-05-23 14:10:00|23622|23620.6|23624|23622.6|23657|23655.6|23598|23596.6|395
1748009700000|2025-05-23 14:15:00|23623.5|23622.1|23572|23570.6|23637|23635.6|23572|23570.6|467
1748010000000|2025-05-23 14:20:00|23574|23572.6|23637.5|23636.1|23639.5|23638.1|23568.5|23567.1|455
1748010300000|2025-05-23 14:25:00|23637|23635.6|23604|23602.6|23645.5|23644.1|23590|23588.6|204
1748010600000|2025-05-23 14:30:00|23603.8|23602.4|23653.8|23652.4|23654.3|23652.9|23599.3|23597.9|196
1748010900000|2025-05-23 14:35:00|23653.3|23651.9|23641.8|23640.4|23655.8|23654.4|23637.8|23636.4|195
1748011200000|2025-05-23 14:40:00|23641.1|23639.7|23652.1|23650.7|23670.1|23668.7|23635.6|23634.2|270
1748011500000|2025-05-23 14:45:00|23652.6|23651.2|23664.6|23663.2|23677.6|23676.2|23651.6|23650.2|186
1748011800000|2025-05-23 14:50:00|23664|23662.6|23639.5|23638.1|23667|23665.6|23634.5|23633.1|191
1748012100000|2025-05-23 14:55:00|23639|23637.6|23643|23641.6|23656.5|23655.1|23638|23636.6|168
1748012400000|2025-05-23 15:00:00|23643.6|23642.2|23648.1|23646.7|23665.6|23664.2|23628.6|23627.2|194
1748012700000|2025-05-23 15:05:00|23648.6|23647.2|23622.6|23621.2|23654.6|23653.2|23602.1|23600.7|357
1748013000000|2025-05-23 15:10:00|23623.2|23621.8|23619.7|23618.3|23626.7|23625.3|23600.2|23598.8|289
1748013300000|2025-05-23 15:15:00|23618.7|23617.3|23626.2|23624.8|23633.2|23631.8|23606.7|23605.3|231
1748013600000|2025-05-23 15:20:00|23625.2|23623.8|23635.2|23633.8|23649.7|23648.3|23624.2|23622.8|288
1748013900000|2025-05-23 15:25:00|23636.2|23634.8|23613.7|23612.3|23636.7|23635.3|23599.2|23597.8|650
1748014200000|2025-05-23 15:30:00|23611.7|23610.3|23631.9|23629.1|23643.4|23640.6|23610.4|23607.6|985
1748014500000|2025-05-23 15:35:00|23632.4|23629.6|23644.4|23641.6|23672.9|23670.1|23618.9|23616.1|705
1748014800000|2025-05-23 15:40:00|23644.9|23642.1|23652.4|23649.6|23653.9|23651.1|23639.4|23636.6|139
1748015100000|2025-05-23 15:45:00|23652.9|23650.1|23642.9|23640.1|23655.9|23653.1|23635.9|23633.1|183
1748015400000|2025-05-23 15:50:00|23643.4|23640.6|23611.4|23608.6|23645.4|23642.6|23610.4|23607.6|152
1748015700000|2025-05-23 15:55:00|23611.9|23609.1|23601.9|23599.1|23611.9|23609.1|23594.9|23592.1|109
1748016000000|2025-05-23 16:00:00|23601.4|23598.6|23615.9|23613.1|23640.4|23637.6|23601.4|23598.6|157
1748016300000|2025-05-23 16:05:00|23615.4|23612.6|23616.9|23614.1|23623.9|23621.1|23604.4|23601.6|233
1748016600000|2025-05-23 16:10:00|23617.4|23614.6|23605.4|23602.6|23623.4|23620.6|23602.4|23599.6|56
1748016900000|2025-05-23 16:15:00|23604.9|23602.1|23593.9|23591.1|23606.9|23604.1|23587.4|23584.6|160
1748017200000|2025-05-23 16:20:00|23594.4|23591.6|23609.9|23607.1|23612.9|23610.1|23591.4|23588.6|130
1748017500000|2025-05-23 16:25:00|23609.4|23606.6|23606.9|23604.1|23620.4|23617.6|23604.9|23602.1|96
1748017800000|2025-05-23 16:30:00|23606.4|23603.6|23589.9|23587.1|23606.4|23603.6|23580.4|23577.6|117
1748018100000|2025-05-23 16:35:00|23591.9|23589.1|23605.9|23603.1|23609.9|23607.1|23587.9|23585.1|80
1748018400000|2025-05-23 16:40:00|23606.4|23603.6|23603.4|23600.6|23609.4|23606.6|23597.9|23595.1|28
1748018700000|2025-05-23 16:45:00|23602.9|23600.1|23603.9|23601.1|23608.9|23606.1|23591.4|23588.6|52
1748019000000|2025-05-23 16:50:00|23604.4|23601.6|23607.9|23605.1|23608.4|23605.6|23595.9|23593.1|50
1748019300000|2025-05-23 16:55:00|23608.4|23605.6|23601.9|23599.1|23613.9|23611.1|23593.9|23591.1|95
1748019600000|2025-05-23 17:00:00|23600.9|23598.1|23605.9|23603.1|23606.4|23603.6|23591.4|23588.6|35
1748019900000|2025-05-23 17:05:00|23605.4|23602.6|23617.4|23614.6|23617.9|23615.1|23602.9|23600.1|16
1748020200000|2025-05-23 17:10:00|23616.9|23614.1|23616.4|23613.6|23625.9|23623.1|23607.4|23604.6|169
1748020500000|2025-05-23 17:15:00|23615.9|23613.1|23632.9|23630.1|23634.9|23632.1|23611.4|23608.6|48
1748020800000|2025-05-23 17:20:00|23633.4|23630.6|23641.9|23639.1|23646.4|23643.6|23628.9|23626.1|49
1748021100000|2025-05-23 17:25:00|23642.4|23639.6|23656.9|23654.1|23662.4|23659.6|23637.4|23634.6|89
1748021400000|2025-05-23 17:30:00|23656.4|23653.6|23641.9|23639.1|23656.4|23653.6|23636.9|23634.1|34
1748021700000|2025-05-23 17:35:00|23641.4|23638.6|23634.9|23632.1|23645.4|23642.6|23633.9|23631.1|69
1748022000000|2025-05-23 17:40:00|23634.4|23631.6|23630.4|23627.6|23634.9|23632.1|23622.4|23619.6|52
1748022300000|2025-05-23 17:45:00|23629.9|23627.1|23644.9|23642.1|23648.4|23645.6|23626.4|23623.6|55
1748022600000|2025-05-23 17:50:00|23645.4|23642.6|23647.4|23644.6|23658.4|23655.6|23641.9|23639.1|32
1748022900000|2025-05-23 17:55:00|23646.9|23644.1|23645.4|23642.6|23650.4|23647.6|23635.9|23633.1|12
1748023200000|2025-05-23 18:00:00|23643.9|23641.1|23659.9|23657.1|23660.9|23658.1|23643.4|23640.6|53
1748023500000|2025-05-23 18:05:00|23660.4|23657.6|23660.4|23657.6|23668.4|23665.6|23659.4|23656.6|34
1748023800000|2025-05-23 18:10:00|23659.9|23657.1|23660.4|23657.6|23660.9|23658.1|23651.4|23648.6|28
1748024100000|2025-05-23 18:15:00|23659.9|23657.1|23623.9|23621.1|23664.9|23662.1|23613.4|23610.6|236
1748024400000|2025-05-23 18:20:00|23623.4|23620.6|23623.4|23620.6|23625.9|23623.1|23595.9|23593.1|194
1748024700000|2025-05-23 18:25:00|23623.9|23621.1|23613.9|23611.1|23624.9|23622.1|23606.4|23603.6|40
1748025000000|2025-05-23 18:30:00|23613.4|23610.6|23621.4|23618.6|23625.4|23622.6|23613.4|23610.6|18
1748025300000|2025-05-23 18:35:00|23621.9|23619.1|23620.4|23617.6|23637.4|23634.6|23617.9|23615.1|91
1748025600000|2025-05-23 18:40:00|23620.9|23618.1|23617.9|23615.1|23623.9|23621.1|23613.9|23611.1|22
1748025900000|2025-05-23 18:45:00|23617.4|23614.6|23616.4|23613.6|23620.4|23617.6|23606.9|23604.1|39
1748026200000|2025-05-23 18:50:00|23615.9|23613.1|23611.9|23609.1|23620.4|23617.6|23611.4|23608.6|42
1748026500000|2025-05-23 18:55:00|23612.4|23609.6|23603.9|23601.1|23616.4|23613.6|23601.9|23599.1|25
1748026800000|2025-05-23 19:00:00|23603.4|23600.6|23589.4|23586.6|23603.4|23600.6|23585.9|23583.1|69
1748027100000|2025-05-23 19:05:00|23589.9|23587.1|23607.9|23605.1|23610.9|23608.1|23587.9|23585.1|45
1748027400000|2025-05-23 19:10:00|23608.4|23605.6|23617.4|23614.6|23619.9|23617.1|23606.9|23604.1|26
1748027700000|2025-05-23 19:15:00|23616.9|23614.1|23594.9|23592.1|23618.9|23616.1|23593.4|23590.6|48
1748028000000|2025-05-23 19:20:00|23595.4|23592.6|23582.9|23580.1|23595.4|23592.6|23574.4|23571.6|55
1748028300000|2025-05-23 19:25:00|23582.4|23579.6|23577.4|23574.6|23583.4|23580.6|23565.9|23563.1|52
1748028600000|2025-05-23 19:30:00|23576.9|23574.1|23585.9|23583.1|23586.4|23583.6|23571.9|23569.1|58
1748028900000|2025-05-23 19:35:00|23585.4|23582.6|23594.9|23592.1|23595.9|23593.1|23579.9|23577.1|47
1748029200000|2025-05-23 19:40:00|23594.4|23591.6|23603.9|23601.1|23608.9|23606.1|23594.4|23591.6|70
1748029500000|2025-05-23 19:45:00|23604.4|23601.6|23589.4|23586.6|23607.4|23604.6|23586.4|23583.6|67
1748029800000|2025-05-23 19:50:00|23588.9|23586.1|23581.9|23579.1|23597.4|23594.6|23572.4|23569.6|124
1748030100000|2025-05-23 19:55:00|23580.4|23577.6|23611.4|23608.6|23611.4|23608.6|23571.4|23568.6|242
1748030400000|2025-05-23 20:00:00|23610.9|23608.1|23586.4|23579.4|23610.9|23608.1|23585.8|23578.8|8
1748030700000|2025-05-23 20:05:00|23585.6|23578.6|23584.1|23577.1|23591.9|23584.9|23581|23574|0
1748031000000|2025-05-23 20:10:00|23583.3|23576.3|23593.5|23586.5|23594.4|23587.4|23580.9|23573.9|0
1748031300000|2025-05-23 20:15:00|23594.4|23587.4|23599.7|23592.7|23603.4|23596.4|23590.2|23583.2|0
1748031600000|2025-05-23 20:20:00|23598.9|23591.9|23597.5|23590.5|23602.9|23595.9|23593|23586|0
1748031900000|2025-05-23 20:25:00|23596.7|23589.7|23602|23595|23606|23599|23595|23588|0
1748032200000|2025-05-23 20:30:00|23601.2|23594.2|23584.9|23577.9|23601.2|23594.2|23584.1|23577.1|0
1748032500000|2025-05-23 20:35:00|23584.1|23577.1|23587.2|23580.2|23589.6|23582.6|23578.5|23571.5|0
1748032800000|2025-05-23 20:40:00|23586.4|23579.4|23585|23578|23588.3|23581.3|23584.2|23577.2|0
1748033100000|2025-05-23 20:45:00|23585.8|23578.8|23593.1|23586.1|23594.7|23587.7|23585|23578|0
1748033400000|2025-05-23 20:50:00|23592.3|23585.3|23590.5|23583.5|23593.8|23586.8|23587.2|23580.2|0
1748033700000|2025-05-23 20:55:00|23589.7|23582.7|23605.1|23598.1|23607.4|23600.4|23589.6|23582.6|0
1748210400000|2025-05-25 22:00:00|23621.1|23614.1|23644.8|23637.8|23652.1|23645.1|23621.1|23614.1|0
1748210700000|2025-05-25 22:05:00|23642.8|23635.8|23714.3|23707.3|23740.4|23733.4|23641.8|23634.8|0
1748211000000|2025-05-25 22:10:00|23712.2|23705.2|23712.9|23705.9|23727.2|23720.2|23684.1|23677.1|0
1748211300000|2025-05-25 22:15:00|23713.4|23706.4|23742.5|23735.5|23747|23740|23701.7|23694.7|0
1748211600000|2025-05-25 22:20:00|23743|23736|23836.6|23829.6|23841.9|23834.9|23740.5|23733.5|0
1748211900000|2025-05-25 22:25:00|23837.1|23830.1|23828.9|23821.9|23854.9|23847.9|23811.4|23804.4|0
1748212200000|2025-05-25 22:30:00|23828.4|23821.4|23789.6|23782.6|23831|23824|23788.1|23781.1|0
1748212500000|2025-05-25 22:35:00|23790.1|23783.1|23783.6|23776.6|23794.8|23787.8|23777.7|23770.7|0
1748212800000|2025-05-25 22:40:00|23783.1|23776.1|23800|23793|23801|23794|23782.1|23775.1|0
1748213100000|2025-05-25 22:45:00|23799.5|23792.5|23815.2|23808.2|23815.2|23808.2|23791.7|23784.7|0
1748213400000|2025-05-25 22:50:00|23814.2|23807.2|23807.9|23800.9|23825.3|23818.3|23796.8|23789.8|0
1748213700000|2025-05-25 22:55:00|23808.4|23801.4|23797.4|23790.4|23817.1|23810.1|23797.4|23790.4|0
1748214000000|2025-05-25 23:00:00|23797.9|23790.9|23813.6|23806.6|23822.7|23815.7|23797.9|23790.9|0
1748214300000|2025-05-25 23:05:00|23814.2|23807.2|23805.9|23798.9|23827.7|23820.7|23803.3|23796.3|0
1748214600000|2025-05-25 23:10:00|23804.9|23797.9|23812.3|23805.3|23817.8|23810.8|23803.8|23796.8|0
1748214900000|2025-05-25 23:15:00|23808.2|23801.2|23801.3|23794.3|23809.7|23802.7|23796.5|23789.5|0
1748215200000|2025-05-25 23:20:00|23801.8|23794.8|23805.9|23798.9|23805.9|23798.9|23797.7|23790.7|0
1748215500000|2025-05-25 23:25:00|23806.4|23799.4|23809.6|23802.6|23817.1|23810.1|23805.4|23798.4|0
1748215800000|2025-05-25 23:30:00|23809.2|23802.2|23811.9|23804.9|23816|23809|23797.7|23790.7|0
1748216100000|2025-05-25 23:35:00|23812.4|23805.4|23827.2|23820.2|23830.4|23823.4|23812.4|23805.4|0
1748216400000|2025-05-25 23:40:00|23827.8|23820.8|23838|23831|23843.7|23836.7|23824.7|23817.7|0
1748216700000|2025-05-25 23:45:00|23838.6|23831.6|23825.4|23818.4|23842.7|23835.7|23823.7|23816.7|0
1748217000000|2025-05-25 23:50:00|23825.6|23818.6|23813.7|23806.7|23828.7|23821.7|23811|23804|0
1748217300000|2025-05-25 23:55:00|23813.1|23806.1|23821.4|23814.4|23822.4|23815.4|23810.7|23803.7|0
1748217600000|2025-05-26 00:00:00|23819.9|23812.9|23816.6|23809.6|23827.6|23820.6|23806|23799|0
1748217900000|2025-05-26 00:05:00|23816|23809|23847.2|23840.2|23852.2|23845.2|23815.6|23808.6|0
1748218200000|2025-05-26 00:10:00|23846.2|23839.2|23843.4|23836.4|23852.2|23845.2|23828.9|23821.9|0
1748218500000|2025-05-26 00:15:00|23843.9|23836.9|23961.4|23956.4|24005.9|24000.9|23802.9|23797.9|155
1748218800000|2025-05-26 00:20:00|23958.9|23953.9|23944.9|23939.9|23962.9|23957.9|23940.9|23935.9|26
1748219100000|2025-05-26 00:25:00|23945.4|23940.4|23938.9|23933.9|23945.9|23940.9|23927.4|23922.4|46
1748219400000|2025-05-26 00:30:00|23940.4|23935.4|23930.4|23925.4|23943.4|23938.4|23926.4|23921.4|9
1748219700000|2025-05-26 00:35:00|23929.9|23924.9|23933.4|23928.4|23933.9|23928.9|23924.4|23919.4|4
1748220000000|2025-05-26 00:40:00|23933.9|23928.9|23930.9|23925.9|23934.4|23929.4|23926.9|23921.9|7
1748220300000|2025-05-26 00:45:00|23930.4|23925.4|23932.4|23927.4|23941.9|23936.9|23930.4|23925.4|10
1748220600000|2025-05-26 00:50:00|23931.9|23926.9|23918.4|23913.4|23931.9|23926.9|23915.9|23910.9|3
1748220900000|2025-05-26 00:55:00|23917.4|23912.4|23927.4|23922.4|23933.4|23928.4|23912.4|23907.4|4
1748221200000|2025-05-26 01:00:00|23927.9|23922.9|23909.9|23904.9|23928.9|23923.9|23906.4|23901.4|20
1748221500000|2025-05-26 01:05:00|23908.4|23903.4|23916.9|23911.9|23916.9|23911.9|23907.9|23902.9|9
1748221800000|2025-05-26 01:10:00|23918.4|23913.4|23920.4|23915.4|23920.9|23915.9|23917.9|23912.9|0
1748222100000|2025-05-26 01:15:00|23920.9|23915.9|23920.4|23915.4|23922.9|23917.9|23919.4|23914.4|0
1748222400000|2025-05-26 01:20:00|23919.9|23914.9|23915.9|23910.9|23923.9|23918.9|23915.9|23910.9|10
1748222700000|2025-05-26 01:25:00|23915.4|23910.4|23908.4|23903.4|23916.9|23911.9|23905.4|23900.4|3
1748223000000|2025-05-26 01:30:00|23908.9|23903.9|23905.9|23900.9|23910.9|23905.9|23902.9|23897.9|2
1748223300000|2025-05-26 01:35:00|23906.9|23901.9|23929.4|23924.4|23929.9|23924.9|23905.9|23900.9|0
1748223600000|2025-05-26 01:40:00|23928.9|23923.9|23941.4|23936.4|23942.4|23937.4|23927.9|23922.9|5
1748223900000|2025-05-26 01:45:00|23940.9|23935.9|23942.9|23937.9|23947.9|23942.9|23938.4|23933.4|0
1748224200000|2025-05-26 01:50:00|23942.4|23937.4|23933.9|23928.9|23942.4|23937.4|23930.4|23925.4|3
1748224500000|2025-05-26 01:55:00|23933.4|23928.4|23936.9|23931.9|23939.9|23934.9|23931.4|23926.4|2
1748224800000|2025-05-26 02:00:00|23937.4|23932.4|23930.9|23925.9|23938.9|23933.9|23922.9|23917.9|30
1748225100000|2025-05-26 02:05:00|23930.4|23925.4|23933.9|23928.9|23936.4|23931.4|23927.4|23922.4|12
1748225400000|2025-05-26 02:10:00|23934.4|23929.4|23934.4|23929.4|23934.4|23929.4|23929.9|23924.9|0
1748225700000|2025-05-26 02:15:00|23933.9|23928.9|23939.4|23934.4|23940.9|23935.9|23928.4|23923.4|16
1748226000000|2025-05-26 02:20:00|23938.9|23933.9|23940.9|23935.9|23951.9|23946.9|23936.4|23931.4|15
1748226300000|2025-05-26 02:25:00|23940.4|23935.4|23935.4|23930.4|23950.9|23945.9|23934.9|23929.9|31
1748226600000|2025-05-26 02:30:00|23934.9|23929.9|23918.9|23913.9|23936.4|23931.4|23918.9|23913.9|6
1748226900000|2025-05-26 02:35:00|23919.4|23914.4|23908.9|23903.9|23920.4|23915.4|23908.4|23903.4|4
1748227200000|2025-05-26 02:40:00|23908.4|23903.4|23909.9|23904.9|23917.4|23912.4|23903.9|23898.9|12
1748227500000|2025-05-26 02:45:00|23910.4|23905.4|23911.4|23906.4|23914.4|23909.4|23907.9|23902.9|0
1748227800000|2025-05-26 02:50:00|23910.9|23905.9|23911.4|23906.4|23915.4|23910.4|23909.9|23904.9|2
1748228100000|2025-05-26 02:55:00|23910.9|23905.9|23902.9|23897.9|23910.9|23905.9|23901.4|23896.4|27
1748228400000|2025-05-26 03:00:00|23904.4|23899.4|23911.9|23906.9|23912.9|23907.9|23902.4|23897.4|2
1748228700000|2025-05-26 03:05:00|23911.4|23906.4|23919.4|23914.4|23922.9|23917.9|23910.9|23905.9|3
1748229000000|2025-05-26 03:10:00|23919.9|23914.9|23931.4|23926.4|23932.4|23927.4|23919.4|23914.4|23
1748229300000|2025-05-26 03:15:00|23930.9|23925.9|23935.9|23930.9|23935.9|23930.9|23929.9|23924.9|2
1748229600000|2025-05-26 03:20:00|23935.4|23930.4|23937.9|23932.9|23938.9|23933.9|23931.9|23926.9|6
1748229900000|2025-05-26 03:25:00|23937.4|23932.4|23942.4|23937.4|23942.4|23937.4|23936.9|23931.9|4
1748230200000|2025-05-26 03:30:00|23942.9|23937.9|23967.4|23962.4|23973.4|23968.4|23942.9|23937.9|67
1748230500000|2025-05-26 03:35:00|23966.9|23961.9|23964.9|23959.9|23966.9|23961.9|23959.9|23954.9|4
1748230800000|2025-05-26 03:40:00|23964.4|23959.4|23976.4|23971.4|23976.9|23971.9|23964.4|23959.4|12
1748231100000|2025-05-26 03:45:00|23976.9|23971.9|23969.9|23964.9|23979.9|23974.9|23969.9|23964.9|3
1748231400000|2025-05-26 03:50:00|23968.9|23963.9|23971.4|23966.4|23972.9|23967.9|23965.9|23960.9|7
1748231700000|2025-05-26 03:55:00|23972.9|23967.9|23976.4|23971.4|23984.9|23979.9|23972.9|23967.9|12
1748232000000|2025-05-26 04:00:00|23975.9|23970.9|23978.9|23973.9|23987.4|23982.4|23974.4|23969.4|30
1748232300000|2025-05-26 04:05:00|23978.4|23973.4|23977.4|23972.4|23980.4|23975.4|23973.9|23968.9|4
1748232600000|2025-05-26 04:10:00|23976.9|23971.9|23974.9|23969.9|23976.9|23971.9|23960.9|23955.9|29
1748232900000|2025-05-26 04:15:00|23974.4|23969.4|23981.9|23976.9|23982.4|23977.4|23971.4|23966.4|7
1748233200000|2025-05-26 04:20:00|23982.4|23977.4|23974.9|23969.9|23983.4|23978.4|23974.9|23969.9|21
1748233500000|2025-05-26 04:25:00|23975.4|23970.4|23979.4|23974.4|23981.9|23976.9|23971.9|23966.9|25
1748233800000|2025-05-26 04:30:00|23978.9|23973.9|23986.4|23981.4|23986.4|23981.4|23975.4|23970.4|7
1748234100000|2025-05-26 04:35:00|23985.9|23980.9|23994.9|23989.9|23996.4|23991.4|23984.9|23979.9|16
1748234400000|2025-05-26 04:40:00|23995.9|23990.9|23993.4|23988.4|23997.4|23992.4|23990.4|23985.4|37
1748234700000|2025-05-26 04:45:00|23992.9|23987.9|23994.4|23989.4|23995.4|23990.4|23986.9|23981.9|3
1748235000000|2025-05-26 04:50:00|23994.9|23989.9|24001.4|23996.4|24001.9|23996.9|23991.9|23986.9|10
1748235300000|2025-05-26 04:55:00|24000.9|23995.9|24001.4|23996.4|24004.9|23999.9|23997.9|23992.9|3
1748235600000|2025-05-26 05:00:00|24001.9|23996.9|23998.9|23993.9|24003.4|23998.4|23994.4|23989.4|24
1748235900000|2025-05-26 05:05:00|23998.4|23993.4|24000.4|23995.4|24002.9|23997.9|23995.9|23990.9|3
1748236200000|2025-05-26 05:10:00|23999.9|23994.9|24001.4|23996.4|24004.4|23999.4|23995.4|23990.4|19
1748236500000|2025-05-26 05:15:00|24000.9|23995.9|24007.9|24002.9|24008.9|24003.9|23998.4|23993.4|7
1748236800000|2025-05-26 05:20:00|24007.4|24002.4|23997.9|23992.9|24007.9|24002.9|23997.4|23992.4|13
1748237100000|2025-05-26 05:25:00|23997.4|23992.4|23986.9|23981.9|23998.9|23993.9|23984.4|23979.4|9
1748237400000|2025-05-26 05:30:00|23984.9|23979.9|23973.4|23968.4|23984.9|23979.9|23967.9|23962.9|56
1748237700000|2025-05-26 05:35:00|23972.9|23967.9|23972.9|23967.9|23977.9|23972.9|23968.9|23963.9|10
1748238000000|2025-05-26 05:40:00|23974.4|23969.4|23975.4|23970.4|23976.9|23971.9|23969.9|23964.9|7
1748238300000|2025-05-26 05:45:00|23974.9|23969.9|23977.9|23972.9|23982.4|23977.4|23972.4|23967.4|10
1748238600000|2025-05-26 05:50:00|23976.9|23971.9|23962.4|23957.4|23980.9|23975.9|23953.9|23948.9|65
1748238900000|2025-05-26 05:55:00|23962.9|23957.9|23945.9|23940.9|23965.4|23960.4|23937.9|23932.9|40
1748239200000|2025-05-26 06:00:00|23944.8|23942|23959.3|23956.5|23966.8|23964|23938.3|23935.5|171
1748239500000|2025-05-26 06:05:00|23960.8|23958|23982.3|23979.5|23987.3|23984.5|23954.3|23951.5|124
1748239800000|2025-05-26 06:10:00|23981.8|23979|23965.8|23963|23986.3|23983.5|23965.8|23963|182
1748240100000|2025-05-26 06:15:00|23964.3|23961.5|23987.8|23985|23991.3|23988.5|23962.3|23959.5|126
1748240400000|2025-05-26 06:20:00|23987.3|23984.5|23982.8|23980|23999.3|23996.5|23969.3|23966.5|147
1748240700000|2025-05-26 06:25:00|23982.3|23979.5|24005.3|24002.5|24013.3|24010.5|23980.8|23978|271
1748241000000|2025-05-26 06:30:00|24004.8|24002|24001.8|23999|24009.3|24006.5|23979.3|23976.5|261
1748241300000|2025-05-26 06:35:00|24000.8|23998|24005.3|24002.5|24013.3|24010.5|24000.3|23997.5|282
1748241600000|2025-05-26 06:40:00|24005.8|24003|24003.3|24000.5|24010.8|24008|23989.3|23986.5|146
1748241900000|2025-05-26 06:45:00|24003.8|24001|24008.3|24005.5|24020.8|24018|23999.3|23996.5|189
1748242200000|2025-05-26 06:50:00|24007.8|24005|24001.8|23999|24007.8|24005|23990.8|23988|142
1748242500000|2025-05-26 06:55:00|24003.3|24000.5|24001.8|23999|24016.8|24014|23995.3|23992.5|291
1748242800000|2025-05-26 07:00:00|24001.1|23999.7|24032.6|24031.2|24036.6|24035.2|24001.1|23999.7|563
1748243100000|2025-05-26 07:05:00|24033.1|24031.7|24022.1|24020.7|24044.6|24043.2|24021.1|24019.7|492
1748243400000|2025-05-26 07:10:00|24021.6|24020.2|23962.6|23961.2|24022.6|24021.2|23961.6|23960.2|482
1748243700000|2025-05-26 07:15:00|23963.6|23962.2|23987.6|23986.2|23989.1|23987.7|23942.1|23940.7|291
1748244000000|2025-05-26 07:20:00|23988.7|23987.3|23967.2|23965.8|23993.7|23992.3|23960.7|23959.3|263
1748244300000|2025-05-26 07:25:00|23967.7|23966.3|23941.2|23939.8|23967.7|23966.3|23930.7|23929.3|271
1748244600000|2025-05-26 07:30:00|23942|23940.6|23957|23955.6|23962.5|23961.1|23933|23931.6|216
1748244900000|2025-05-26 07:35:00|23958.5|23957.1|23979|23977.6|23981.5|23980.1|23958.5|23957.1|231
1748245200000|2025-05-26 07:40:00|23978.3|23976.9|23978.8|23977.4|23983.8|23982.4|23949.8|23948.4|141
1748245500000|2025-05-26 07:45:00|23979.3|23977.9|23999.3|23997.9|24006.3|24004.9|23979.3|23977.9|212
1748245800000|2025-05-26 07:50:00|23998.8|23997.4|24001.3|23999.9|24013.8|24012.4|23998.8|23997.4|214
1748246100000|2025-05-26 07:55:00|24001.8|24000.4|24009.3|24007.9|24013.8|24012.4|23996.3|23994.9|125
1748246400000|2025-05-26 08:00:00|24010|24008.6|24023.5|24022.1|24029.5|24028.1|24009.5|24008.1|198
1748246700000|2025-05-26 08:05:00|24024|24022.6|24029|24027.6|24032|24030.6|24015.5|24014.1|166
1748247000000|2025-05-26 08:10:00|24028.2|24026.8|24030.2|24028.8|24031.7|24030.3|24019.2|24017.8|143
1748247300000|2025-05-26 08:15:00|24029.7|24028.3|24015.2|24013.8|24032.7|24031.3|24004.7|24003.3|184
1748247600000|2025-05-26 08:20:00|24014.6|24013.2|24000.6|23999.2|24015.6|24014.2|23999.6|23998.2|192
1748247900000|2025-05-26 08:25:00|24001.1|23999.7|24011.6|24010.2|24012.1|24010.7|23995.1|23993.7|105
1748248200000|2025-05-26 08:30:00|24011|24009.6|24000.5|23999.1|24014.5|24013.1|23993.5|23992.1|93
1748248500000|2025-05-26 08:35:00|24000|23998.6|24004|24002.6|24004|24002.6|23980.5|23979.1|95
1748248800000|2025-05-26 08:40:00|24005.7|24004.3|24021.2|24019.8|24021.7|24020.3|24001.7|24000.3|116
1748249100000|2025-05-26 08:45:00|24021.7|24020.3|24028.2|24026.8|24029.2|24027.8|24014.7|24013.3|99
1748249400000|2025-05-26 08:50:00|24027.7|24026.3|23995.2|23993.8|24028.7|24027.3|23993.2|23991.8|138
1748249700000|2025-05-26 08:55:00|23994.7|23993.3|23983.2|23981.8|23996.7|23995.3|23972.7|23971.3|165
1748250000000|2025-05-26 09:00:00|23984|23982.6|24010|24008.6|24011|24009.6|23981.5|23980.1|135
1748250300000|2025-05-26 09:05:00|24010.5|24009.1|24011.5|24010.1|24022.5|24021.1|24007.5|24006.1|108
1748250600000|2025-05-26 09:10:00|24013|24011.6|24019.5|24018.1|24023|24021.6|24004.5|24003.1|57
1748250900000|2025-05-26 09:15:00|24019|24017.6|24020.6|24019.2|24036|24034.6|24015.6|24014.2|210
1748251200000|2025-05-26 09:20:00|24018.1|24016.7|24027.6|24026.2|24029.1|24027.7|24016.1|24014.7|83
1748251500000|2025-05-26 09:25:00|24028.1|24026.7|24014.1|24012.7|24029.6|24028.2|24014.1|24012.7|139
1748251800000|2025-05-26 09:30:00|24014.9|24013.5|23997.9|23996.5|24020.4|24019|23996.9|23995.5|179
1748252100000|2025-05-26 09:35:00|23998.4|23997|23993.4|23992|24002.4|24001|23987.4|23986|87
1748252400000|2025-05-26 09:40:00|23994.6|23993.2|24005.6|24004.2|24006.1|24004.7|23994.1|23992.7|109
1748252700000|2025-05-26 09:45:00|24006.1|24004.7|24006.6|24005.2|24012.6|24011.2|24004.6|24003.2|54
1748253000000|2025-05-26 09:50:00|24006|24004.6|24012.5|24011.1|24016|24014.6|24002|24000.6|114
1748253300000|2025-05-26 09:55:00|24012|24010.6|24023|24021.6|24025|24023.6|24011.5|24010.1|94
1748253600000|2025-05-26 10:00:00|24022.5|24021.1|24021|24019.6|24025.5|24024.1|24009|24007.6|107
1748253900000|2025-05-26 10:05:00|24021.5|24020.1|24026|24024.6|24035|24033.6|24017|24015.6|106
1748254200000|2025-05-26 10:10:00|24025.1|24023.7|24027.6|24026.2|24031.6|24030.2|24021.6|24020.2|128
1748254500000|2025-05-26 10:15:00|24028.1|24026.7|24024.6|24023.2|24032.6|24031.2|24019.6|24018.2|113
1748254800000|2025-05-26 10:20:00|24023.1|24021.7|24033.6|24032.2|24037.6|24036.2|24023.1|24021.7|149
1748255100000|2025-05-26 10:25:00|24034.1|24032.7|24026.1|24024.7|24039.6|24038.2|24021.6|24020.2|153
1748255400000|2025-05-26 10:30:00|24026.2|24024.8|24012.2|24010.8|24028.2|24026.8|24011.7|24010.3|66
1748255700000|2025-05-26 10:35:00|24011.7|24010.3|24000.2|23998.8|24014.7|24013.3|23997.2|23995.8|78
1748256000000|2025-05-26 10:40:00|24001.7|24000.3|24014.7|24013.3|24016.2|24014.8|23998.7|23997.3|69
1748256300000|2025-05-26 10:45:00|24015.2|24013.8|24023.2|24021.8|24026.2|24024.8|24011.7|24010.3|88
1748256600000|2025-05-26 10:50:00|24021.3|24019.9|24016.3|24014.9|24022.8|24021.4|24011.3|24009.9|48
1748256900000|2025-05-26 10:55:00|24016.8|24015.4|24012.8|24011.4|24017.8|24016.4|24008.8|24007.4|32
1748257200000|2025-05-26 11:00:00|24014.7|24013.3|24008.7|24007.3|24017.7|24016.3|24007.2|24005.8|84
1748257500000|2025-05-26 11:05:00|24009.2|24007.8|24025.7|24024.3|24025.7|24024.3|23999.7|23998.3|118
1748257800000|2025-05-26 11:10:00|24025.5|24024.1|24021.5|24020.1|24027.5|24026.1|24015.5|24014.1|104
1748258100000|2025-05-26 11:15:00|24021|24019.6|24019.5|24018.1|24025.5|24024.1|24019.5|24018.1|26
1748258400000|2025-05-26 11:20:00|24019.4|24018|24025.4|24024|24027.9|24026.5|24018.4|24017|51
1748258700000|2025-05-26 11:25:00|24025.9|24024.5|24030.4|24029|24031.4|24030|24018.9|24017.5|69
1748259000000|2025-05-26 11:30:00|24029.9|24028.5|24025|24023.6|24031.4|24030|24018.4|24017|65
1748259300000|2025-05-26 11:35:00|24024.5|24023.1|24039|24037.6|24041.5|24040.1|24024.5|24023.1|99
1748259600000|2025-05-26 11:40:00|24039.7|24038.3|24041.7|24040.3|24044.7|24043.3|24038.7|24037.3|99
1748259900000|2025-05-26 11:45:00|24041.2|24039.8|24029.7|24028.3|24042.2|24040.8|24029.7|24028.3|64
1748260200000|2025-05-26 11:50:00|24029.8|24028.4|24023.3|24021.9|24029.8|24028.4|24017.8|24016.4|51
1748260500000|2025-05-26 11:55:00|24022.8|24021.4|24027.8|24026.4|24028.8|24027.4|24022.8|24021.4|42
1748260800000|2025-05-26 12:00:00|24027.7|24026.3|24006.2|24004.8|24028.7|24027.3|24004.7|24003.3|133
1748261100000|2025-05-26 12:05:00|24006.7|24005.3|24004.2|24002.8|24008.7|24007.3|24000.7|23999.3|96
1748261400000|2025-05-26 12:10:00|24002.6|24001.2|23994.1|23992.7|24003.1|24001.7|23993.1|23991.7|85
1748261700000|2025-05-26 12:15:00|23995.1|23993.7|23993.1|23991.7|23998.1|23996.7|23989.1|23987.7|86
1748262000000|2025-05-26 12:20:00|23992.4|23991|23992.4|23991|23998.9|23997.5|23985.9|23984.5|178
1748262300000|2025-05-26 12:25:00|23992.9|23991.5|23984.4|23983|23995.9|23994.5|23983.9|23982.5|94
1748262600000|2025-05-26 12:30:00|23985.3|23983.9|23992.8|23991.4|24007.3|24005.9|23983.3|23981.9|159
1748262900000|2025-05-26 12:35:00|23993.3|23991.9|23962.8|23961.4|23993.3|23991.9|23962.3|23960.9|147
1748263200000|2025-05-26 12:40:00|23964|23962.6|23976|23974.6|23981.5|23980.1|23959.5|23958.1|153
1748263500000|2025-05-26 12:45:00|23976.5|23975.1|23968.5|23967.1|23978.5|23977.1|23964|23962.6|114
1748263800000|2025-05-26 12:50:00|23966.8|23965.4|23976.3|23974.9|23976.8|23975.4|23966.3|23964.9|68
1748264100000|2025-05-26 12:55:00|23975.8|23974.4|23964.8|23963.4|23978.8|23977.4|23955.8|23954.4|108
1748264400000|2025-05-26 13:00:00|23964.4|23963|23972.9|23971.5|23978.9|23977.5|23964.4|23963|143
1748264700000|2025-05-26 13:05:00|23972.4|23971|23966.9|23965.5|23972.4|23971|23964.4|23963|72
1748265000000|2025-05-26 13:10:00|23967.2|23965.8|23976.2|23974.8|23978.7|23977.3|23965.7|23964.3|55
1748265300000|2025-05-26 13:15:00|23974.7|23973.3|23965.2|23963.8|23977.2|23975.8|23965.2|23963.8|60
1748265600000|2025-05-26 13:20:00|23964.7|23963.3|23973.2|23971.8|23974.2|23972.8|23961.2|23959.8|51
1748265900000|2025-05-26 13:25:00|23972.7|23971.3|23974.7|23973.3|23976.2|23974.8|23957.2|23955.8|109
1748266200000|2025-05-26 13:30:00|23975.1|23973.7|24004.6|24003.2|24007.1|24005.7|23973.6|23972.2|184
1748266500000|2025-05-26 13:35:00|24005.1|24003.7|24002.6|24001.2|24007.6|24006.2|23995.1|23993.7|130
1748266800000|2025-05-26 13:40:00|24001.1|23999.7|24007.6|24006.2|24009.1|24007.7|23992.1|23990.7|125
1748267100000|2025-05-26 13:45:00|24008.6|24007.2|23997.6|23996.2|24009.1|24007.7|23997.1|23995.7|161
1748267400000|2025-05-26 13:50:00|23997.9|23996.5|23992.4|23991|23998.4|23997|23983.9|23982.5|122
1748267700000|2025-05-26 13:55:00|23991.9|23990.5|23990.4|23989|23994.4|23993|23984.9|23983.5|111
1748268000000|2025-05-26 14:00:00|23991.6|23990.2|23986.1|23984.7|24000.1|23998.7|23983.1|23981.7|88
1748268300000|2025-05-26 14:05:00|23985.6|23984.2|23986.6|23985.2|23987.6|23986.2|23973.6|23972.2|172
1748268600000|2025-05-26 14:10:00|23985.8|23984.4|24003.3|24001.9|24004.3|24002.9|23984.8|23983.4|70
1748268900000|2025-05-26 14:15:00|24002.8|24001.4|23999.8|23998.4|24003.3|24001.9|23992.8|23991.4|77
1748269200000|2025-05-26 14:20:00|23998.6|23997.2|23989.6|23988.2|23999.6|23998.2|23984.1|23982.7|107
1748269500000|2025-05-26 14:25:00|23990.1|23988.7|23992.1|23990.7|23995.6|23994.2|23984.6|23983.2|193
1748269800000|2025-05-26 14:30:00|23992.6|23991.2|23999.6|23998.2|24006.6|24005.2|23991.1|23989.7|101
1748270100000|2025-05-26 14:35:00|23999.1|23997.7|23996.1|23994.7|24001.1|23999.7|23987.1|23985.7|109
1748270400000|2025-05-26 14:40:00|23996.8|23995.4|24008.3|24006.9|24008.3|24006.9|23994.3|23992.9|86
1748270700000|2025-05-26 14:45:00|24009.3|24007.9|24000.8|23999.4|24013.3|24011.9|24000.3|23998.9|109
1748271000000|2025-05-26 14:50:00|24000.7|23999.3|24010.7|24009.3|24012.2|24010.8|23999.2|23997.8|56
1748271300000|2025-05-26 14:55:00|24010.2|24008.8|24005.2|24003.8|24014.2|24012.8|24003.7|24002.3|80
1748271600000|2025-05-26 15:00:00|24006.2|24004.8|23979.2|23977.8|24007.2|24005.8|23978.7|23977.3|297
1748271900000|2025-05-26 15:05:00|23978.7|23977.3|23978.7|23977.3|23980.2|23978.8|23969.7|23968.3|132
1748272200000|2025-05-26 15:10:00|23979.2|23977.8|23984.7|23983.3|23990.2|23988.8|23979.2|23977.8|157
1748272500000|2025-05-26 15:15:00|23985.2|23983.8|23974.2|23972.8|23986.7|23985.3|23972.7|23971.3|194
1748272800000|2025-05-26 15:20:00|23973.9|23972.5|23981.9|23980.5|23982.9|23981.5|23969.4|23968|229
1748273100000|2025-05-26 15:25:00|23981.4|23980|23998.4|23997|24000.9|23999.5|23978.4|23977|485
1748273400000|2025-05-26 15:30:00|23999.1|23996.3|24014.1|24011.3|24014.1|24011.3|23995.6|23992.8|612
1748273700000|2025-05-26 15:35:00|24013.1|24010.3|24021.1|24018.3|24028.6|24025.8|24013.1|24010.3|373
1748274000000|2025-05-26 15:40:00|24020.6|24017.8|24023.6|24020.8|24030.1|24027.3|24017.1|24014.3|166
1748274300000|2025-05-26 15:45:00|24024.1|24021.3|24027.6|24024.8|24029.1|24026.3|24021.1|24018.3|76
1748274600000|2025-05-26 15:50:00|24027.1|24024.3|24023.1|24020.3|24029.1|24026.3|24022.6|24019.8|63
1748274900000|2025-05-26 15:55:00|24023.6|24020.8|24022.1|24019.3|24025.1|24022.3|24018.1|24015.3|40
1748275200000|2025-05-26 16:00:00|24022.6|24019.8|24026.6|24023.8|24027.6|24024.8|24018.1|24015.3|120
1748275500000|2025-05-26 16:05:00|24027.1|24024.3|24025.1|24022.3|24029.6|24026.8|24023.1|24020.3|35
1748275800000|2025-05-26 16:10:00|24025.6|24022.8|24024.1|24021.3|24029.1|24026.3|24023.1|24020.3|62
1748276100000|2025-05-26 16:15:00|24024.6|24021.8|24018.6|24015.8|24026.1|24023.3|24017.6|24014.8|63
1748276400000|2025-05-26 16:20:00|24019.1|24016.3|24014.1|24011.3|24019.1|24016.3|24012.1|24009.3|38
1748276700000|2025-05-26 16:25:00|24014.6|24011.8|24012.1|24009.3|24014.6|24011.8|24005.6|24002.8|91
1748277000000|2025-05-26 16:30:00|24012.6|24009.8|24013.1|24010.3|24013.6|24010.8|24011.1|24008.3|16
1748277300000|2025-05-26 16:35:00|24012.6|24009.8|24012.6|24009.8|24016.6|24013.8|24011.1|24008.3|27
1748277600000|2025-05-26 16:40:00|24012.1|24009.3|24015.6|24012.8|24016.6|24013.8|24008.6|24005.8|58
1748277900000|2025-05-26 16:45:00|24016.1|24013.3|24010.1|24007.3|24019.1|24016.3|24009.1|24006.3|13
1748278200000|2025-05-26 16:50:00|24010.6|24007.8|24009.1|24006.3|24012.1|24009.3|24007.6|24004.8|26
1748278500000|2025-05-26 16:55:00|24009.6|24006.8|24011.1|24008.3|24017.1|24014.3|24006.1|24003.3|73
1748278800000|2025-05-26 17:00:00|24010.6|24007.8|24005.1|24002.3|24010.6|24007.8|24004.6|24001.8|27
1748279100000|2025-05-26 17:05:00|24005.6|24002.8|24003.1|24000.3|24006.1|24003.3|24002.1|23999.3|16
1748279400000|2025-05-26 17:10:00|24002.6|23999.8|23998.1|23995.3|24006.1|24003.3|23998.1|23995.3|44
1748279700000|2025-05-26 17:15:00|24000.1|23997.3|23999.1|23996.3|24003.1|24000.3|23998.6|23995.8|13
1748280000000|2025-05-26 17:20:00|23996.6|23993.8|24005.1|24002.3|24005.1|24002.3|23996.1|23993.3|10
1748280300000|2025-05-26 17:25:00|24006.1|24003.3|24006.1|24003.3|24009.1|24006.3|24004.6|24001.8|16
1748280600000|2025-05-26 17:30:00|24005.6|24002.8|24007.1|24004.3|24007.1|24004.3|24005.6|24002.8|1
1748280900000|2025-05-26 17:35:00|24006.6|24003.8|24003.6|24000.8|24006.6|24003.8|24003.6|24000.8|15
1748281200000|2025-05-26 17:40:00|24003.1|24000.3|24006.6|24003.8|24007.6|24004.8|24001.6|23998.8|20
1748281500000|2025-05-26 17:45:00|24006.1|24003.3|24006.1|24003.3|24011.1|24008.3|24005.1|24002.3|17
1748281800000|2025-05-26 17:50:00|24006.6|24003.8|24006.6|24003.8|24008.6|24005.8|24005.1|24002.3|21
1748282100000|2025-05-26 17:55:00|24007.1|24004.3|24008.1|24005.3|24008.6|24005.8|24007.1|24004.3|10
1748282400000|2025-05-26 18:00:00|24008.6|24005.8|24006.1|24003.3|24009.1|24006.3|24004.6|24001.8|17
1748282700000|2025-05-26 18:05:00|24005.6|24002.8|24007.1|24004.3|24009.1|24006.3|24005.1|24002.3|8
1748283000000|2025-05-26 18:10:00|24006.6|24003.8|24008.1|24005.3|24009.6|24006.8|24005.6|24002.8|3
1748283300000|2025-05-26 18:15:00|24007.6|24004.8|24005.1|24002.3|24007.6|24004.8|24004.1|24001.3|2
1748283600000|2025-05-26 18:20:00|24006.1|24003.3|24006.1|24003.3|24007.1|24004.3|24005.6|24002.8|1
1748283900000|2025-05-26 18:25:00|24006.6|24003.8|24006.6|24003.8|24009.1|24006.3|24006.1|24003.3|5
1748284200000|2025-05-26 18:30:00|24007.1|24004.3|24007.1|24004.3|24007.6|24004.8|24006.6|24003.8|1
1748284500000|2025-05-26 18:35:00|24006.6|24003.8|24006.6|24003.8|24007.1|24004.3|24006.1|24003.3|4
1748284800000|2025-05-26 18:40:00|24007.1|24004.3|24007.1|24004.3|24007.6|24004.8|24006.1|24003.3|3
1748285100000|2025-05-26 18:45:00|24006.6|24003.8|24007.1|24004.3|24008.1|24005.3|24006.6|24003.8|6
1748285400000|2025-05-26 18:50:00|24007.6|24004.8|24007.1|24004.3|24007.6|24004.8|24007.1|24004.3|0
1748285700000|2025-05-26 18:55:00|24007.6|24004.8|24007.1|24004.3|24009.1|24006.3|24006.6|24003.8|1
1748286000000|2025-05-26 19:00:00|24006.6|24003.8|24013.1|24010.3|24014.1|24011.3|24006.6|24003.8|15
1748286300000|2025-05-26 19:05:00|24013.6|24010.8|24014.1|24011.3|24014.6|24011.8|24012.6|24009.8|10
1748286600000|2025-05-26 19:10:00|24013.6|24010.8|24017.6|24014.8|24017.6|24014.8|24013.6|24010.8|9
1748286900000|2025-05-26 19:15:00|24017.1|24014.3|24016.6|24013.8|24018.6|24015.8|24014.6|24011.8|17
1748287200000|2025-05-26 19:20:00|24016.1|24013.3|24010.6|24007.8|24017.1|24014.3|24010.1|24007.3|14
1748287500000|2025-05-26 19:25:00|24010.1|24007.3|24008.1|24005.3|24010.1|24007.3|24007.1|24004.3|20
1748287800000|2025-05-26 19:30:00|24007.6|24004.8|24008.1|24005.3|24008.6|24005.8|24003.1|24000.3|38
1748288100000|2025-05-26 19:35:00|24008.6|24005.8|24004.1|24001.3|24008.6|24005.8|24001.1|23998.3|38
1748288400000|2025-05-26 19:40:00|24003.6|24000.8|24008.1|24005.3|24008.1|24005.3|24001.1|23998.3|33
1748288700000|2025-05-26 19:45:00|24008.6|24005.8|24007.1|24004.3|24009.1|24006.3|24005.1|24002.3|25
1748289000000|2025-05-26 19:50:00|24006.6|24003.8|24012.1|24009.3|24013.1|24010.3|24005.1|24002.3|45
1748289300000|2025-05-26 19:55:00|24011.6|24008.8|24008.1|24005.3|24012.6|24009.8|24006.1|24003.3|92
1748289600000|2025-05-26 20:00:00|24015.1|24008.1|24014.6|24007.6|24015.1|24008.1|24014.6|24007.6|5
1748289900000|2025-05-26 20:05:00|24014.7|24007.7|24014.7|24007.7|24014.7|24007.7|24014.6|24007.6|0
1748290200000|2025-05-26 20:10:00|24014.6|24007.6|24014.6|24007.6|24014.7|24007.7|24014.6|24007.6|0
1748290800000|2025-05-26 20:20:00|24014.7|24007.7|24014.7|24007.7|24014.7|24007.7|24014.7|24007.7|0
1748291400000|2025-05-26 20:30:00|24014.6|24007.6|24014.8|24007.8|24014.8|24007.8|24014.6|24007.6|0
1748291700000|2025-05-26 20:35:00|24014.7|24007.7|24014.6|24007.6|24014.7|24007.7|24014.6|24007.6|0
1748292000000|2025-05-26 20:40:00|24014.8|24007.8|24015|24008|24015|24008|24014.8|24007.8|0
1748292300000|2025-05-26 20:45:00|24015.1|24008.1|24014.9|24007.9|24015.1|24008.1|24014.9|24007.9|0
1748292600000|2025-05-26 20:50:00|24015|24008|24015|24008|24015|24008|24015|24008|0
1748292900000|2025-05-26 20:55:00|24014.9|24007.9|24014.9|24007.9|24014.9|24007.9|24014.9|24007.9|0
1748293200000|2025-05-26 21:00:00|24013.7|24006.7|24015.2|24008.2|24015.2|24008.2|24013.7|24006.7|0
1748293500000|2025-05-26 21:05:00|24015.6|24008.6|24015.6|24008.6|24015.7|24008.7|24015.6|24008.6|0
1748293800000|2025-05-26 21:10:00|24016.9|24009.9|24017|24010|24017.1|24010.1|24016.9|24009.9|0
1748294700000|2025-05-26 21:25:00|24017.1|24010.1|24017|24010|24017.1|24010.1|24017|24010|0
1748295000000|2025-05-26 21:30:00|24017.1|24010.1|24017.1|24010.1|24017.1|24010.1|24017.1|24010.1|0
1748295600000|2025-05-26 21:40:00|24017.2|24010.2|24017.2|24010.2|24017.2|24010.2|24017.2|24010.2|0
1748295900000|2025-05-26 21:45:00|24015.9|24008.9|24017.4|24010.4|24017.4|24010.4|24015.9|24008.9|0
1748296500000|2025-05-26 21:55:00|23997.8|23990.8|24007.2|24000.2|24007.2|24000.2|23997.3|23990.3|0
1748296800000|2025-05-26 22:00:00|24003|23996|23988.1|23981.1|24006|23999|23975.3|23968.3|0
1748297100000|2025-05-26 22:05:00|23988.7|23981.7|23989.2|23982.2|23991.8|23984.8|23982|23975|0
1748297400000|2025-05-26 22:10:00|23988.6|23981.6|23994.5|23987.5|24008.3|24001.3|23978.3|23971.3|0
1748297700000|2025-05-26 22:15:00|23994.4|23987.4|23993.5|23986.5|24005.6|23998.6|23992.3|23985.3|0
1748298000000|2025-05-26 22:20:00|23992.3|23985.3|23986.3|23979.3|23992.3|23985.3|23983.1|23976.1|0
1748298300000|2025-05-26 22:25:00|23986.9|23979.9|23984.3|23977.3|23991.7|23984.7|23983.1|23976.1|0
1748298600000|2025-05-26 22:30:00|23983.1|23976.1|23968.1|23961.1|23984.3|23977.3|23960.4|23953.4|0
1748298900000|2025-05-26 22:35:00|23968.2|23961.2|23963.3|23956.3|23968.2|23961.2|23960.1|23953.1|0
1748299200000|2025-05-26 22:40:00|23964|23957|23969|23962|23970.2|23963.2|23963.3|23956.3|0
1748299500000|2025-05-26 22:45:00|23968.3|23961.3|23970.7|23963.7|23977.6|23970.6|23963.1|23956.1|0
1748299800000|2025-05-26 22:50:00|23969.5|23962.5|23969.7|23962.7|23972|23965|23964.6|23957.6|0
1748300100000|2025-05-26 22:55:00|23968.5|23961.5|23966.1|23959.1|23972.7|23965.7|23961.2|23954.2|0
1748300400000|2025-05-26 23:00:00|23967.9|23960.9|23963.1|23956.1|23974.2|23967.2|23957.9|23950.9|0
1748300700000|2025-05-26 23:05:00|23961.9|23954.9|23962.3|23955.3|23965.3|23958.3|23958.2|23951.2|0
1748301000000|2025-05-26 23:10:00|23962.9|23955.9|23964|23957|23968.9|23961.9|23953.6|23946.6|0
1748301300000|2025-05-26 23:15:00|23964.6|23957.6|23969.7|23962.7|23975.6|23968.6|23962.8|23955.8|0
1748301600000|2025-05-26 23:20:00|23969.1|23962.1|23960.4|23953.4|23969.1|23962.1|23957.9|23950.9|0
1748301900000|2025-05-26 23:25:00|23959.8|23952.8|23963.8|23956.8|23965.6|23958.6|23952.6|23945.6|0
1748302200000|2025-05-26 23:30:00|23962.5|23955.5|23963.9|23956.9|23968.2|23961.2|23954.6|23947.6|0
1748302500000|2025-05-26 23:35:00|23963.3|23956.3|23956.7|23949.7|23968.9|23961.9|23956.7|23949.7|0
1748302800000|2025-05-26 23:40:00|23955.4|23948.4|23956.5|23949.5|23959.2|23952.2|23954.3|23947.3|0
1748303100000|2025-05-26 23:45:00|23957.1|23950.1|23958.5|23951.5|23959.1|23952.1|23955.3|23948.3|0
1748303400000|2025-05-26 23:50:00|23957.9|23950.9|23963.8|23956.8|23965.1|23958.1|23949.9|23942.9|0
1748303700000|2025-05-26 23:55:00|23965.1|23958.1|23967.2|23960.2|23967.8|23960.8|23962.7|23955.7|0
1748304000000|2025-05-27 00:00:00|23965.4|23958.4|23965.3|23958.3|23977.9|23970.9|23964|23957|0
1748304300000|2025-05-27 00:05:00|23965.9|23958.9|23965.1|23958.1|23970.8|23963.8|23958.5|23951.5|0
1748304600000|2025-05-27 00:10:00|23966.3|23959.3|23967.6|23960.6|23969|23962|23959.8|23952.8|0
1748304900000|2025-05-27 00:15:00|23966.3|23959.3|23981.6|23976.6|23989.6|23984.6|23966.3|23959.3|60
1748305200000|2025-05-27 00:20:00|23980.6|23975.6|23961.1|23956.1|23980.6|23975.6|23958.6|23953.6|32
1748305500000|2025-05-27 00:25:00|23960.1|23955.1|23962.6|23957.6|23968.1|23963.1|23960.1|23955.1|19
1748305800000|2025-05-27 00:30:00|23962.1|23957.1|23963.6|23958.6|23965.6|23960.6|23959.6|23954.6|4
1748306100000|2025-05-27 00:35:00|23963.1|23958.1|23974.6|23969.6|23974.6|23969.6|23962.6|23957.6|4
1748306400000|2025-05-27 00:40:00|23974.1|23969.1|23971.6|23966.6|23975.6|23970.6|23970.6|23965.6|4
1748306700000|2025-05-27 00:45:00|23972.1|23967.1|23991.6|23986.6|23991.6|23986.6|23970.6|23965.6|4
1748307000000|2025-05-27 00:50:00|23991.1|23986.1|24005.6|24000.6|24007.6|24002.6|23991.1|23986.1|9
1748307300000|2025-05-27 00:55:00|24005.1|24000.1|24007.1|24002.1|24007.6|24002.6|24003.6|23998.6|14
1748307600000|2025-05-27 01:00:00|24006.6|24001.6|23982.6|23977.6|24007.1|24002.1|23981.6|23976.6|13
1748307900000|2025-05-27 01:05:00|23984.1|23979.1|23991.6|23986.6|23992.6|23987.6|23977.6|23972.6|30
1748308200000|2025-05-27 01:10:00|23991.1|23986.1|23995.6|23990.6|23998.6|23993.6|23981.6|23976.6|22
1748308500000|2025-05-27 01:15:00|23995.1|23990.1|23987.1|23982.1|23995.1|23990.1|23987.1|23982.1|2
1748308800000|2025-05-27 01:20:00|23986.6|23981.6|23990.6|23985.6|23991.6|23986.6|23984.6|23979.6|5
1748309100000|2025-05-27 01:25:00|23991.1|23986.1|23995.6|23990.6|23996.1|23991.1|23988.1|23983.1|10
1748309400000|2025-05-27 01:30:00|23995.1|23990.1|23996.6|23991.6|24003.6|23998.6|23993.1|23988.1|2
1748309700000|2025-05-27 01:35:00|23993.6|23988.6|23985.6|23980.6|23993.6|23988.6|23984.6|23979.6|4
1748310000000|2025-05-27 01:40:00|23984.6|23979.6|23976.6|23971.6|23987.1|23982.1|23976.1|23971.1|10
1748310300000|2025-05-27 01:45:00|23976.1|23971.1|23975.6|23970.6|23976.6|23971.6|23970.1|23965.1|2
1748310600000|2025-05-27 01:50:00|23976.1|23971.1|23974.1|23969.1|23976.6|23971.6|23971.1|23966.1|0
1748310900000|2025-05-27 01:55:00|23974.6|23969.6|23975.1|23970.1|23976.6|23971.6|23973.6|23968.6|0
1748311200000|2025-05-27 02:00:00|23974.6|23969.6|23973.1|23968.1|23976.1|23971.1|23969.6|23964.6|6
1748311500000|2025-05-27 02:05:00|23972.6|23967.6|23986.6|23981.6|23987.6|23982.6|23972.1|23967.1|27
1748311800000|2025-05-27 02:10:00|23987.1|23982.1|23979.1|23974.1|23987.1|23982.1|23977.6|23972.6|7
1748312100000|2025-05-27 02:15:00|23980.1|23975.1|23980.1|23975.1|23983.6|23978.6|23978.6|23973.6|0
1748312400000|2025-05-27 02:20:00|23979.6|23974.6|23984.6|23979.6|23985.6|23980.6|23978.1|23973.1|1
1748312700000|2025-05-27 02:25:00|23984.1|23979.1|23987.6|23982.6|23987.6|23982.6|23981.1|23976.1|8
1748313000000|2025-05-27 02:30:00|23988.1|23983.1|23988.6|23983.6|23992.6|23987.6|23984.6|23979.6|4
1748313300000|2025-05-27 02:35:00|23988.1|23983.1|23992.1|23987.1|23992.1|23987.1|23986.1|23981.1|1
1748313600000|2025-05-27 02:40:00|23991.6|23986.6|23989.6|23984.6|23996.6|23991.6|23988.1|23983.1|11
1748313900000|2025-05-27 02:45:00|23990.6|23985.6|23986.1|23981.1|23990.6|23985.6|23985.1|23980.1|2
1748314200000|2025-05-27 02:50:00|23985.6|23980.6|23987.1|23982.1|23988.1|23983.1|23984.1|23979.1|5
1748314500000|2025-05-27 02:55:00|23986.6|23981.6|23984.6|23979.6|23988.1|23983.1|23984.1|23979.1|1
1748314800000|2025-05-27 03:00:00|23985.1|23980.1|23987.6|23982.6|23992.1|23987.1|23984.6|23979.6|5
1748315100000|2025-05-27 03:05:00|23986.1|23981.1|23989.6|23984.6|23991.6|23986.6|23985.1|23980.1|7
1748315400000|2025-05-27 03:10:00|23988.6|23983.6|23991.1|23986.1|23992.1|23987.1|23985.6|23980.6|18
1748315700000|2025-05-27 03:15:00|23990.6|23985.6|23995.1|23990.1|23996.6|23991.6|23990.6|23985.6|2
1748316000000|2025-05-27 03:20:00|23995.6|23990.6|23986.6|23981.6|23997.1|23992.1|23984.6|23979.6|3
1748316300000|2025-05-27 03:25:00|23986.1|23981.1|23975.1|23970.1|23988.1|23983.1|23975.1|23970.1|5
1748316600000|2025-05-27 03:30:00|23975.6|23970.6|23974.1|23969.1|23976.1|23971.1|23972.1|23967.1|4
1748316900000|2025-05-27 03:35:00|23973.6|23968.6|23974.6|23969.6|23977.1|23972.1|23971.1|23966.1|1
1748317200000|2025-05-27 03:40:00|23973.6|23968.6|23965.1|23960.1|23974.6|23969.6|23960.6|23955.6|13
1748317500000|2025-05-27 03:45:00|23965.6|23960.6|23968.6|23963.6|23969.6|23964.6|23961.6|23956.6|1
1748317800000|2025-05-27 03:50:00|23968.1|23963.1|23968.1|23963.1|23971.1|23966.1|23968.1|23963.1|1
1748318100000|2025-05-27 03:55:00|23967.6|23962.6|23963.1|23958.1|23968.6|23963.6|23957.6|23952.6|9
1748318400000|2025-05-27 04:00:00|23962.6|23957.6|23963.1|23958.1|23967.6|23962.6|23956.1|23951.1|17
1748318700000|2025-05-27 04:05:00|23962.6|23957.6|23967.1|23962.1|23968.1|23963.1|23960.6|23955.6|6
1748319000000|2025-05-27 04:10:00|23966.6|23961.6|23971.1|23966.1|23971.6|23966.6|23966.6|23961.6|8
1748319300000|2025-05-27 04:15:00|23970.6|23965.6|23973.1|23968.1|23974.1|23969.1|23968.1|23963.1|9
1748319600000|2025-05-27 04:20:00|23972.6|23967.6|23973.6|23968.6|23974.1|23969.1|23970.1|23965.1|1
1748319900000|2025-05-27 04:25:00|23974.1|23969.1|23978.6|23973.6|23979.6|23974.6|23973.6|23968.6|6
1748320200000|2025-05-27 04:30:00|23978.1|23973.1|23981.1|23976.1|23981.6|23976.6|23973.6|23968.6|3
1748320500000|2025-05-27 04:35:00|23980.6|23975.6|23979.1|23974.1|23982.6|23977.6|23977.6|23972.6|6
1748320800000|2025-05-27 04:40:00|23978.6|23973.6|23981.1|23976.1|23983.1|23978.1|23977.1|23972.1|11
1748321100000|2025-05-27 04:45:00|23980.6|23975.6|23980.1|23975.1|23981.6|23976.6|23977.6|23972.6|11
1748321400000|2025-05-27 04:50:00|23979.6|23974.6|23978.1|23973.1|23980.1|23975.1|23977.6|23972.6|0
1748321700000|2025-05-27 04:55:00|23978.6|23973.6|23980.6|23975.6|23981.1|23976.1|23978.6|23973.6|0
1748322000000|2025-05-27 05:00:00|23980.1|23975.1|23972.1|23967.1|23983.6|23978.6|23971.1|23966.1|22
1748322300000|2025-05-27 05:05:00|23972.6|23967.6|23974.1|23969.1|23977.6|23972.6|23972.1|23967.1|4
1748322600000|2025-05-27 05:10:00|23974.6|23969.6|23982.1|23977.1|23983.6|23978.6|23971.1|23966.1|16
1748322900000|2025-05-27 05:15:00|23982.6|23977.6|23986.1|23981.1|23986.6|23981.6|23978.6|23973.6|21
1748323200000|2025-05-27 05:20:00|23986.6|23981.6|23994.1|23989.1|23997.1|23992.1|23986.6|23981.6|10
1748323500000|2025-05-27 05:25:00|23994.6|23989.6|24001.1|23996.1|24005.1|24000.1|23994.1|23989.1|24
1748323800000|2025-05-27 05:30:00|24001.6|23996.6|23998.1|23993.1|24002.1|23997.1|23996.1|23991.1|22
1748324100000|2025-05-27 05:35:00|23997.6|23992.6|24007.1|24002.1|24007.6|24002.6|23997.6|23992.6|13
1748324400000|2025-05-27 05:40:00|24006.6|24001.6|24008.6|24003.6|24017.1|24012.1|24006.6|24001.6|39
1748324700000|2025-05-27 05:45:00|24007.6|24002.6|24001.6|23996.6|24010.1|24005.1|24000.6|23995.6|11
1748325000000|2025-05-27 05:50:00|24002.1|23997.1|24004.1|23999.1|24006.1|24001.1|23997.1|23992.1|18
1748325300000|2025-05-27 05:55:00|24003.6|23998.6|24004.1|23999.1|24006.6|24001.6|24001.6|23996.6|6
1748325600000|2025-05-27 06:00:00|24003|24000.2|24005.5|24002.7|24019|24016.2|24002.5|23999.7|109
1748325900000|2025-05-27 06:05:00|24005|24002.2|23998|23995.2|24009.5|24006.7|23987|23984.2|75
1748326200000|2025-05-27 06:10:00|23997.5|23994.7|23996|23993.2|24002.5|23999.7|23994.5|23991.7|45
1748326500000|2025-05-27 06:15:00|23996.5|23993.7|24021.5|24018.7|24022|24019.2|23996.5|23993.7|80
1748326800000|2025-05-27 06:20:00|24022.5|24019.7|24023.5|24020.7|24030|24027.2|24022|24019.2|33
1748327100000|2025-05-27 06:25:00|24023|24020.2|24018.5|24015.7|24026|24023.2|24014.5|24011.7|36
1748327400000|2025-05-27 06:30:00|24018|24015.2|24015.5|24012.7|24019.5|24016.7|24011.5|24008.7|40
1748327700000|2025-05-27 06:35:00|24015|24012.2|24025.5|24022.7|24029|24026.2|24014.5|24011.7|44
1748328000000|2025-05-27 06:40:00|24025|24022.2|24025.5|24022.7|24026|24023.2|24017|24014.2|14
1748328300000|2025-05-27 06:45:00|24026|24023.2|24029.5|24026.7|24032|24029.2|24023|24020.2|46
1748328600000|2025-05-27 06:50:00|24029|24026.2|24030.5|24027.7|24039|24036.2|24029|24026.2|59
1748328900000|2025-05-27 06:55:00|24031|24028.2|24024.5|24021.7|24035.5|24032.7|24003.5|24000.7|341
1748329200000|2025-05-27 07:00:00|24023.8|24022.4|24063.8|24062.4|24071.8|24070.4|24018.8|24017.4|903
1748329500000|2025-05-27 07:05:00|24061.3|24059.9|24045.3|24043.9|24063.8|24062.4|24031.8|24030.4|373
1748329800000|2025-05-27 07:10:00|24045.8|24044.4|24047.3|24045.9|24052.3|24050.9|24026.3|24024.9|240
1748330100000|2025-05-27 07:15:00|24047.8|24046.4|24047.3|24045.9|24054.8|24053.4|24042.3|24040.9|154
1748330400000|2025-05-27 07:20:00|24048.6|24047.2|24059.6|24058.2|24074.6|24073.2|24048.1|24046.7|215
1748330700000|2025-05-27 07:25:00|24062.6|24061.2|24084.1|24082.7|24094.1|24092.7|24059.6|24058.2|337
1748331000000|2025-05-27 07:30:00|24084.5|24083.1|24099.5|24098.1|24109.5|24108.1|24079.5|24078.1|363
1748331300000|2025-05-27 07:35:00|24099|24097.6|24133|24131.6|24135|24133.6|24098|24096.6|351
1748331600000|2025-05-27 07:40:00|24133.5|24132.1|24126|24124.6|24155|24153.6|24124|24122.6|500
1748331900000|2025-05-27 07:45:00|24126.5|24125.1|24147.5|24146.1|24153|24151.6|24116|24114.6|301
1748332200000|2025-05-27 07:50:00|24146.2|24144.8|24157.7|24156.3|24164.7|24163.3|24145.2|24143.8|333
1748332500000|2025-05-27 07:55:00|24158.2|24156.8|24134.7|24133.3|24158.2|24156.8|24122.7|24121.3|306
1748332800000|2025-05-27 08:00:00|24136.5|24135.1|24105|24103.6|24143|24141.6|24104|24102.6|403
1748333100000|2025-05-27 08:05:00|24104.5|24103.1|24122|24120.6|24126.5|24125.1|24102|24100.6|219
1748333400000|2025-05-27 08:10:00|24122.9|24121.5|24122.4|24121|24130.4|24129|24112.9|24111.5|135
1748333700000|2025-05-27 08:15:00|24122.9|24121.5|24122.4|24121|24140.4|24139|24117.4|24116|117
1748334000000|2025-05-27 08:20:00|24122.2|24120.8|24140.2|24138.8|24140.2|24138.8|24114.7|24113.3|96
1748334300000|2025-05-27 08:25:00|24139.7|24138.3|24160.2|24158.8|24160.7|24159.3|24136.7|24135.3|228
1748334600000|2025-05-27 08:30:00|24159.3|24157.9|24164.8|24163.4|24175.8|24174.4|24153.8|24152.4|290
1748334900000|2025-05-27 08:35:00|24165.3|24163.9|24137.3|24135.9|24165.3|24163.9|24137.3|24135.9|169
1748335200000|2025-05-27 08:40:00|24136.9|24135.5|24144.9|24143.5|24144.9|24143.5|24125.4|24124|109
1748335500000|2025-05-27 08:45:00|24145.4|24144|24141.4|24140|24154.9|24153.5|24137.4|24136|128
1748335800000|2025-05-27 08:50:00|24140.9|24139.5|24154.9|24153.5|24163.4|24162|24134.9|24133.5|185
1748336100000|2025-05-27 08:55:00|24155.4|24154|24167.4|24166|24168.4|24167|24154.9|24153.5|111
1748336400000|2025-05-27 09:00:00|24165.8|24164.4|24182.3|24180.9|24188.3|24186.9|24159.8|24158.4|309
1748336700000|2025-05-27 09:05:00|24185.8|24184.4|24196.3|24194.9|24196.3|24194.9|24179.3|24177.9|264
1748337000000|2025-05-27 09:10:00|24196.8|24195.4|24210.3|24208.9|24216.8|24215.4|24192.8|24191.4|355
1748337300000|2025-05-27 09:15:00|24210.8|24209.4|24200.8|24199.4|24215.3|24213.9|24197.3|24195.9|246
1748337600000|2025-05-27 09:20:00|24200.6|24199.2|24187.6|24186.2|24208.6|24207.2|24183.1|24181.7|298
1748337900000|2025-05-27 09:25:00|24187.1|24185.7|24201.1|24199.7|24203.1|24201.7|24183.1|24181.7|198
1748338200000|2025-05-27 09:30:00|24201.6|24200.2|24219.1|24217.7|24222.6|24221.2|24197.1|24195.7|233
1748338500000|2025-05-27 09:35:00|24218.6|24217.2|24222.1|24220.7|24234.1|24232.7|24213.6|24212.2|334
1748338800000|2025-05-27 09:40:00|24221.4|24220|24212.4|24211|24225.9|24224.5|24209.4|24208|148
1748339100000|2025-05-27 09:45:00|24211.9|24210.5|24215.4|24214|24224.4|24223|24205.9|24204.5|149
1748339400000|2025-05-27 09:50:00|24216.3|24214.9|24226.3|24224.9|24233.3|24231.9|24216.3|24214.9|196
1748339700000|2025-05-27 09:55:00|24226.8|24225.4|24221.8|24220.4|24227.3|24225.9|24215.8|24214.4|120
1748340000000|2025-05-27 10:00:00|24222.3|24220.9|24197.8|24196.4|24227.8|24226.4|24193.3|24191.9|162
1748340300000|2025-05-27 10:05:00|24198.3|24196.9|24191.3|24189.9|24204.3|24202.9|24187.8|24186.4|92
1748340600000|2025-05-27 10:10:00|24192.3|24190.9|24200.3|24198.9|24202.8|24201.4|24192.3|24190.9|84
1748340900000|2025-05-27 10:15:00|24200.8|24199.4|24197.3|24195.9|24209.8|24208.4|24196.3|24194.9|50
1748341200000|2025-05-27 10:20:00|24196.8|24195.4|24198.8|24197.4|24205.3|24203.9|24192.3|24190.9|64
1748341500000|2025-05-27 10:25:00|24199.3|24197.9|24216.3|24214.9|24216.3|24214.9|24199.3|24197.9|161
1748341800000|2025-05-27 10:30:00|24215.8|24214.4|24225.1|24223.7|24230.1|24228.7|24213.6|24212.2|263
1748342100000|2025-05-27 10:35:00|24225.6|24224.2|24214.6|24213.2|24231.6|24230.2|24205.1|24203.7|116
1748342400000|2025-05-27 10:40:00|24215.1|24213.7|24223.1|24221.7|24230.6|24229.2|24207.1|24205.7|224
1748342700000|2025-05-27 10:45:00|24223.6|24222.2|24227.6|24226.2|24228.6|24227.2|24218.6|24217.2|81
1748343000000|2025-05-27 10:50:00|24226.8|24225.4|24220.8|24219.4|24226.8|24225.4|24213.3|24211.9|71
1748343300000|2025-05-27 10:55:00|24220.3|24218.9|24206.8|24205.4|24220.8|24219.4|24204.8|24203.4|211
1748343600000|2025-05-27 11:00:00|24207.8|24206.4|24209.3|24207.9|24219.3|24217.9|24206.8|24205.4|83
1748343900000|2025-05-27 11:05:00|24208.8|24207.4|24210.3|24208.9|24214.3|24212.9|24195.8|24194.4|124
1748344200000|2025-05-27 11:10:00|24208.9|24207.5|24215.9|24214.5|24217.4|24216|24195.4|24194|184
1748344500000|2025-05-27 11:15:00|24215.4|24214|24202.4|24201|24217.9|24216.5|24199.4|24198|48
1748344800000|2025-05-27 11:20:00|24202.7|24201.3|24198.2|24196.8|24205.2|24203.8|24196.2|24194.8|66
1748345100000|2025-05-27 11:25:00|24197.7|24196.3|24208.2|24206.8|24216.2|24214.8|24197.7|24196.3|141
1748345400000|2025-05-27 11:30:00|24208.3|24206.9|24198.8|24197.4|24213.8|24212.4|24197.3|24195.9|80
1748345700000|2025-05-27 11:35:00|24199.8|24198.4|24204.8|24203.4|24212.8|24211.4|24198.3|24196.9|106
1748346000000|2025-05-27 11:40:00|24205|24203.6|24205|24203.6|24209|24207.6|24201|24199.6|44
1748346300000|2025-05-27 11:45:00|24205.5|24204.1|24205|24203.6|24212.5|24211.1|24202|24200.6|58
1748346600000|2025-05-27 11:50:00|24205.4|24204|24201.4|24200|24210.4|24209|24195.9|24194.5|92
1748346900000|2025-05-27 11:55:00|24201.9|24200.5|24204.9|24203.5|24208.4|24207|24198.9|24197.5|74
1748347200000|2025-05-27 12:00:00|24205.2|24203.8|24197.2|24195.8|24205.2|24203.8|24187.7|24186.3|135
1748347500000|2025-05-27 12:05:00|24197.7|24196.3|24203.7|24202.3|24207.7|24206.3|24193.7|24192.3|119
1748347800000|2025-05-27 12:10:00|24204.6|24203.2|24192.6|24191.2|24204.6|24203.2|24191.6|24190.2|80
1748348100000|2025-05-27 12:15:00|24192.1|24190.7|24187.1|24185.7|24200.1|24198.7|24169.1|24167.7|337
1748348400000|2025-05-27 12:20:00|24185.9|24184.5|24200.9|24199.5|24215.4|24214|24184.4|24183|291
1748348700000|2025-05-27 12:25:00|24200.4|24199|24195.9|24194.5|24208.9|24207.5|24194.9|24193.5|65
1748349000000|2025-05-27 12:30:00|24195.7|24194.3|24209.2|24207.8|24215.7|24214.3|24194.2|24192.8|87
1748349300000|2025-05-27 12:35:00|24209.7|24208.3|24190.7|24189.3|24221.2|24219.8|24189.2|24187.8|128
1748349600000|2025-05-27 12:40:00|24191.2|24189.8|24158.2|24156.8|24191.2|24189.8|24153.7|24152.3|209
1748349900000|2025-05-27 12:45:00|24157.7|24156.3|24183.2|24181.8|24185.7|24184.3|24154.2|24152.8|162
1748350200000|2025-05-27 12:50:00|24184|24182.6|24170.5|24169.1|24184.5|24183.1|24164.5|24163.1|56
1748350500000|2025-05-27 12:55:00|24170|24168.6|24176.5|24175.1|24178.5|24177.1|24162.5|24161.1|58
1748350800000|2025-05-27 13:00:00|24176.3|24174.9|24192.8|24191.4|24193.8|24192.4|24174.3|24172.9|58
1748351100000|2025-05-27 13:05:00|24192.3|24190.9|24185.8|24184.4|24198.3|24196.9|24180.8|24179.4|133
1748351400000|2025-05-27 13:10:00|24185.2|24183.8|24187.2|24185.8|24194.2|24192.8|24183.2|24181.8|53
1748351700000|2025-05-27 13:15:00|24187.7|24186.3|24202.2|24200.8|24205.2|24203.8|24187.7|24186.3|95
1748352000000|2025-05-27 13:20:00|24201.9|24200.5|24204.9|24203.5|24209.9|24208.5|24197.9|24196.5|90
1748352300000|2025-05-27 13:25:00|24202.4|24201|24192.9|24191.5|24211.4|24210|24183.9|24182.5|323
1748352600000|2025-05-27 13:30:00|24193.8|24192.4|24172.3|24170.9|24200.8|24199.4|24160.8|24159.4|252
1748352900000|2025-05-27 13:35:00|24171.8|24170.4|24177.8|24176.4|24185.3|24183.9|24164.8|24163.4|148
1748353200000|2025-05-27 13:40:00|24177.1|24175.7|24180.6|24179.2|24189.6|24188.2|24171.1|24169.7|144
1748353500000|2025-05-27 13:45:00|24181.1|24179.7|24191.6|24190.2|24193.1|24191.7|24178.6|24177.2|76
1748353800000|2025-05-27 13:50:00|24191.8|24190.4|24195.8|24194.4|24210.3|24208.9|24188.3|24186.9|150
1748354100000|2025-05-27 13:55:00|24196.3|24194.9|24192.3|24190.9|24203.3|24201.9|24189.3|24187.9|64
1748354400000|2025-05-27 14:00:00|24192.6|24191.2|24217.6|24216.2|24225.1|24223.7|24192.6|24191.2|230
1748354700000|2025-05-27 14:05:00|24218.1|24216.7|24242.6|24241.2|24247.6|24246.2|24218.1|24216.7|341
1748355000000|2025-05-27 14:10:00|24241.8|24240.4|24249.8|24248.4|24264.3|24262.9|24241.3|24239.9|328
1748355300000|2025-05-27 14:15:00|24249.3|24247.9|24279.3|24277.9|24281.8|24280.4|24246.8|24245.4|222
1748355600000|2025-05-27 14:20:00|24279.4|24278|24295.9|24294.5|24295.9|24294.5|24277.4|24276|285
1748355900000|2025-05-27 14:25:00|24296.4|24295|24279.4|24278|24302.9|24301.5|24273.4|24272|305
1748356200000|2025-05-27 14:30:00|24280.3|24278.9|24284.8|24283.4|24288.3|24286.9|24274.8|24273.4|251
1748356500000|2025-05-27 14:35:00|24285.3|24283.9|24266.3|24264.9|24286.8|24285.4|24262.8|24261.4|416
1748356800000|2025-05-27 14:40:00|24265.5|24264.1|24273|24271.6|24279.5|24278.1|24257|24255.6|379
1748357100000|2025-05-27 14:45:00|24272.5|24271.1|24272|24270.6|24284|24282.6|24263|24261.6|283
1748357400000|2025-05-27 14:50:00|24272.3|24270.9|24269.8|24268.4|24276.8|24275.4|24264.3|24262.9|98
1748357700000|2025-05-27 14:55:00|24269.3|24267.9|24265.3|24263.9|24273.3|24271.9|24260.8|24259.4|124
1748358000000|2025-05-27 15:00:00|24264.7|24263.3|24256.7|24255.3|24273.7|24272.3|24251.2|24249.8|204
1748358300000|2025-05-27 15:05:00|24256.2|24254.8|24266.7|24265.3|24270.7|24269.3|24250.7|24249.3|113
1748358600000|2025-05-27 15:10:00|24266.2|24264.8|24271.7|24270.3|24275.7|24274.3|24261.7|24260.3|116
1748358900000|2025-05-27 15:15:00|24272.2|24270.8|24269.7|24268.3|24275.2|24273.8|24265.7|24264.3|148
1748359200000|2025-05-27 15:20:00|24270|24268.6|24258.5|24257.1|24270.5|24269.1|24247.5|24246.1|344
1748359500000|2025-05-27 15:25:00|24258|24256.6|24261.5|24260.1|24265.5|24264.1|24248|24246.6|676
1748359800000|2025-05-27 15:30:00|24262.2|24259.4|24239.7|24236.9|24262.2|24259.4|24236.2|24233.4|733
1748360100000|2025-05-27 15:35:00|24238.7|24235.9|24241.7|24238.9|24247.2|24244.4|24231.2|24228.4|282
1748360400000|2025-05-27 15:40:00|24242.2|24239.4|24241.7|24238.9|24246.2|24243.4|24238.2|24235.4|69
1748360700000|2025-05-27 15:45:00|24242.2|24239.4|24237.7|24234.9|24244.7|24241.9|24232.7|24229.9|141
1748361000000|2025-05-27 15:50:00|24237.2|24234.4|24247.7|24244.9|24249.2|24246.4|24233.2|24230.4|47
1748361300000|2025-05-27 15:55:00|24248.2|24245.4|24236.7|24233.9|24249.2|24246.4|24236.7|24233.9|38
1748361600000|2025-05-27 16:00:00|24237.2|24234.4|24255.2|24252.4|24256.2|24253.4|24237.2|24234.4|100
1748361900000|2025-05-27 16:05:00|24255.7|24252.9|24260.2|24257.4|24262.7|24259.9|24251.2|24248.4|53
1748362200000|2025-05-27 16:10:00|24260.7|24257.9|24263.7|24260.9|24269.2|24266.4|24259.2|24256.4|77
1748362500000|2025-05-27 16:15:00|24263.2|24260.4|24263.2|24260.4|24265.7|24262.9|24260.2|24257.4|47
1748362800000|2025-05-27 16:20:00|24263.7|24260.9|24279.7|24276.9|24280.2|24277.4|24263.2|24260.4|55
1748363100000|2025-05-27 16:25:00|24279.2|24276.4|24268.7|24265.9|24279.7|24276.9|24267.2|24264.4|146
1748363400000|2025-05-27 16:30:00|24269.2|24266.4|24276.7|24273.9|24278.7|24275.9|24268.7|24265.9|98
1748363700000|2025-05-27 16:35:00|24276.2|24273.4|24287.2|24284.4|24290.7|24287.9|24273.2|24270.4|145
1748364000000|2025-05-27 16:40:00|24287.7|24284.9|24286.7|24283.9|24293.2|24290.4|24284.7|24281.9|86
1748364300000|2025-05-27 16:45:00|24287.2|24284.4|24274.2|24271.4|24288.2|24285.4|24271.7|24268.9|69
1748364600000|2025-05-27 16:50:00|24273.7|24270.9|24276.2|24273.4|24279.2|24276.4|24270.7|24267.9|48
1748364900000|2025-05-27 16:55:00|24275.7|24272.9|24271.2|24268.4|24276.7|24273.9|24267.7|24264.9|28
1748365200000|2025-05-27 17:00:00|24271.7|24268.9|24269.7|24266.9|24275.2|24272.4|24267.7|24264.9|58
1748365500000|2025-05-27 17:05:00|24269.2|24266.4|24261.7|24258.9|24269.7|24266.9|24261.2|24258.4|54
1748365800000|2025-05-27 17:10:00|24262.2|24259.4|24256.7|24253.9|24262.2|24259.4|24256.2|24253.4|22
1748366100000|2025-05-27 17:15:00|24256.2|24253.4|24258.2|24255.4|24261.2|24258.4|24252.7|24249.9|19
1748366400000|2025-05-27 17:20:00|24257.7|24254.9|24254.7|24251.9|24259.7|24256.9|24253.7|24250.9|19
1748366700000|2025-05-27 17:25:00|24255.7|24252.9|24252.7|24249.9|24256.2|24253.4|24248.7|24245.9|20
1748367000000|2025-05-27 17:30:00|24252.2|24249.4|24253.2|24250.4|24254.7|24251.9|24248.7|24245.9|17
1748367300000|2025-05-27 17:35:00|24253.7|24250.9|24254.2|24251.4|24257.7|24254.9|24249.7|24246.9|10
1748367600000|2025-05-27 17:40:00|24253.7|24250.9|24256.7|24253.9|24258.7|24255.9|24252.2|24249.4|9
1748367900000|2025-05-27 17:45:00|24257.2|24254.4|24262.2|24259.4|24263.2|24260.4|24254.7|24251.9|26
1748368200000|2025-05-27 17:50:00|24262.7|24259.9|24263.7|24260.9|24264.2|24261.4|24260.7|24257.9|21
1748368500000|2025-05-27 17:55:00|24264.2|24261.4|24265.7|24262.9|24269.7|24266.9|24263.2|24260.4|49
1748368800000|2025-05-27 18:00:00|24266.2|24263.4|24265.2|24262.4|24269.7|24266.9|24264.2|24261.4|38
1748369100000|2025-05-27 18:05:00|24265.7|24262.9|24262.7|24259.9|24267.7|24264.9|24262.2|24259.4|14
1748369400000|2025-05-27 18:10:00|24263.2|24260.4|24266.2|24263.4|24266.7|24263.9|24261.7|24258.9|5
1748369700000|2025-05-27 18:15:00|24266.7|24263.9|24261.7|24258.9|24267.2|24264.4|24261.7|24258.9|20
1748370000000|2025-05-27 18:20:00|24260.7|24257.9|24264.7|24261.9|24264.7|24261.9|24255.2|24252.4|50
1748370300000|2025-05-27 18:25:00|24264.2|24261.4|24256.7|24253.9|24264.2|24261.4|24256.2|24253.4|39
1748370600000|2025-05-27 18:30:00|24257.2|24254.4|24258.2|24255.4|24261.7|24258.9|24256.7|24253.9|32
1748370900000|2025-05-27 18:35:00|24258.7|24255.9|24260.7|24257.9|24260.7|24257.9|24255.2|24252.4|12
1748371200000|2025-05-27 18:40:00|24260.2|24257.4|24254.7|24251.9|24260.7|24257.9|24252.7|24249.9|14
1748371500000|2025-05-27 18:45:00|24254.2|24251.4|24255.7|24252.9|24257.7|24254.9|24253.2|24250.4|19
1748371800000|2025-05-27 18:50:00|24256.2|24253.4|24259.7|24256.9|24261.2|24258.4|24255.2|24252.4|28
1748372100000|2025-05-27 18:55:00|24258.7|24255.9|24255.2|24252.4|24259.7|24256.9|24255.2|24252.4|16
1748372400000|2025-05-27 19:00:00|24254|24251.2|24263.1|24260.3|24263.1|24260.3|24251.3|24248.5|28
1748372700000|2025-05-27 19:05:00|24262.9|24260.1|24263.3|24260.5|24268.1|24265.3|24261.1|24258.3|11
1748373000000|2025-05-27 19:10:00|24262.8|24260|24263.9|24261.1|24264.8|24262|24259.8|24257|24
1748373300000|2025-05-27 19:15:00|24263.7|24260.9|24268.7|24265.9|24268.8|24266|24260.9|24258.1|24
1748373600000|2025-05-27 19:20:00|24268.5|24265.7|24266.6|24263.8|24269.7|24266.9|24263.1|24260.3|27
1748373900000|2025-05-27 19:25:00|24266.1|24263.3|24267.1|24264.3|24267.7|24264.9|24263.3|24260.5|56
1748374200000|2025-05-27 19:30:00|24267.6|24264.8|24261.4|24258.6|24270.1|24267.3|24254|24251.2|90
1748374500000|2025-05-27 19:35:00|24261.2|24258.4|24263.8|24261|24263.8|24261|24252.9|24250.1|77
1748374800000|2025-05-27 19:40:00|24264|24261.2|24266.2|24263.4|24267.5|24264.7|24260.6|24257.8|21
1748375100000|2025-05-27 19:45:00|24265.7|24262.9|24268|24265.2|24270|24267.2|24260.2|24257.4|143
1748375400000|2025-05-27 19:50:00|24268.5|24265.7|24277.6|24274.8|24281.4|24278.6|24262.8|24260|163
1748375700000|2025-05-27 19:55:00|24278.1|24275.3|24282.1|24279.3|24282.1|24279.3|24270.9|24268.1|173
1748376000000|2025-05-27 20:00:00|24281.6|24278.8|24275.1|24268.1|24297.2|24290.2|24273.8|24266.8|7
1748376300000|2025-05-27 20:05:00|24276.3|24269.3|24304.6|24297.6|24308.3|24301.3|24272.6|24265.6|0
1748376600000|2025-05-27 20:10:00|24302.1|24295.1|24309.5|24302.5|24319.3|24312.3|24298.4|24291.4|0
1748376900000|2025-05-27 20:15:00|24310.7|24303.7|24318.1|24311.1|24319.3|24312.3|24309.5|24302.5|0
1748377200000|2025-05-27 20:20:00|24316.9|24309.9|24311.9|24304.9|24316.9|24309.9|24307|24300|0
1748377500000|2025-05-27 20:25:00|24310.7|24303.7|24303.3|24296.3|24313.2|24306.2|24303.3|24296.3|0
1748377800000|2025-05-27 20:30:00|24304.6|24297.6|24303.3|24296.3|24305.8|24298.8|24299.7|24292.7|0
1748378100000|2025-05-27 20:35:00|24304.6|24297.6|24305.8|24298.8|24307|24300|24303.3|24296.3|0
1748378400000|2025-05-27 20:40:00|24304.6|24297.6|24310.7|24303.7|24310.7|24303.7|24303.3|24296.3|0
1748378700000|2025-05-27 20:45:00|24309.5|24302.5|24313.2|24306.2|24315.6|24308.6|24308.3|24301.3|0
1748379000000|2025-05-27 20:50:00|24314.4|24307.4|24315.6|24308.6|24316.9|24309.9|24309.5|24302.5|0
1748379300000|2025-05-27 20:55:00|24314.4|24307.4|24311.9|24304.9|24316.9|24309.9|24311.9|24304.9|0
1748379600000|2025-05-27 21:00:00|24313.2|24306.2|24313.2|24306.2|24313.2|24306.2|24313.2|24306.2|0
1748379900000|2025-05-27 21:05:00|24314.6|24307.6|24314.6|24307.6|24314.6|24307.6|24314.6|24307.6|0
1748380200000|2025-05-27 21:10:00|24315.7|24308.7|24318.4|24311.4|24318.9|24311.9|24315.7|24308.7|0
1748380500000|2025-05-27 21:15:00|24316.4|24309.4|24318.4|24311.4|24318.4|24311.4|24313.7|24306.7|0
1748380800000|2025-05-27 21:20:00|24318.6|24311.6|24323.5|24316.5|24325.5|24318.5|24314.8|24307.8|0
1748381100000|2025-05-27 21:25:00|24323.8|24316.8|24326|24319|24326.5|24319.5|24323.3|24316.3|0
1748381400000|2025-05-27 21:30:00|24326.2|24319.2|24324.9|24317.9|24326.2|24319.2|24324.9|24317.9|0
1748381700000|2025-05-27 21:35:00|24324.7|24317.7|24322.2|24315.2|24324.7|24317.7|24321.3|24314.3|0
1748382000000|2025-05-27 21:40:00|24321.1|24314.1|24317.7|24310.7|24322.2|24315.2|24317.3|24310.3|0
1748382300000|2025-05-27 21:45:00|24318|24311|24314.1|24307.1|24318.4|24311.4|24314.1|24307.1|0
1748382600000|2025-05-27 21:50:00|24312.6|24305.6|24315.5|24308.5|24316.8|24309.8|24312.6|24305.6|0
1748382900000|2025-05-27 21:55:00|24315.6|24308.6|24318.1|24311.1|24319.1|24312.1|24314.6|24307.6|0
1748383200000|2025-05-27 22:00:00|24310.9|24303.9|24300.5|24293.5|24310.9|24303.9|24298|24291|0
1748383500000|2025-05-27 22:05:00|24301.7|24294.7|24296.1|24289.1|24302.9|24295.9|24293.1|24286.1|0
1748383800000|2025-05-27 22:10:00|24296.8|24289.8|24291.9|24284.9|24298|24291|24289.4|24282.4|0
1748384100000|2025-05-27 22:15:00|24293.1|24286.1|24294.3|24287.3|24304.1|24297.1|24293.1|24286.1|0
1748384400000|2025-05-27 22:20:00|24293.7|24286.7|24299.2|24292.2|24300.5|24293.5|24289.4|24282.4|0
1748384700000|2025-05-27 22:25:00|24299.8|24292.8|24299.2|24292.2|24301.7|24294.7|24298|24291|0
1748385000000|2025-05-27 22:30:00|24298.6|24291.6|24290.6|24283.6|24298.6|24291.6|24290.6|24283.6|0
1748385300000|2025-05-27 22:35:00|24291.9|24284.9|24296.8|24289.8|24296.8|24289.8|24291.2|24284.2|0
1748385600000|2025-05-27 22:40:00|24298|24291|24295.5|24288.5|24298|24291|24294.3|24287.3|0
1748385900000|2025-05-27 22:45:00|24294.9|24287.9|24299.2|24292.2|24304.1|24297.1|24294.3|24287.3|0
1748386200000|2025-05-27 22:50:00|24300.5|24293.5|24302.9|24295.9|24304.1|24297.1|24296.8|24289.8|0
1748386500000|2025-05-27 22:55:00|24302.3|24295.3|24307.8|24300.8|24309.1|24302.1|24300.5|24293.5|0
1748386800000|2025-05-27 23:00:00|24306.6|24299.6|24304.1|24297.1|24309.1|24302.1|24302.9|24295.9|0
1748387100000|2025-05-27 23:05:00|24303.5|24296.5|24307.8|24300.8|24309.1|24302.1|24302.9|24295.9|0
1748387400000|2025-05-27 23:10:00|24308.4|24301.4|24310.3|24303.3|24311.5|24304.5|24308.4|24301.4|0
1748387700000|2025-05-27 23:15:00|24310.9|24303.9|24315.2|24308.2|24320.1|24313.1|24309.1|24302.1|0
1748388000000|2025-05-27 23:20:00|24315.8|24308.8|24304.7|24297.7|24317.7|24310.7|24302.9|24295.9|0
1748388300000|2025-05-27 23:25:00|24304.1|24297.1|24300.5|24293.5|24306|24299|24299.2|24292.2|0
1748388600000|2025-05-27 23:30:00|24301.1|24294.1|24307.2|24300.2|24307.8|24300.8|24298.6|24291.6|0
1748388900000|2025-05-27 23:35:00|24307.8|24300.8|24312.8|24305.8|24312.8|24305.8|24306.6|24299.6|0
1748389200000|2025-05-27 23:40:00|24312.1|24305.1|24310.3|24303.3|24312.1|24305.1|24307.2|24300.2|0
1748389500000|2025-05-27 23:45:00|24309.7|24302.7|24304.1|24297.1|24311.5|24304.5|24304.1|24297.1|0
1748389800000|2025-05-27 23:50:00|24302.9|24295.9|24306.6|24299.6|24309.1|24302.1|24300.5|24293.5|0
1748390100000|2025-05-27 23:55:00|24306|24299|24299.2|24292.2|24312.8|24305.8|24299.2|24292.2|0
1748390400000|2025-05-28 00:00:00|24298|24291|24288.1|24281.1|24299.2|24292.2|24285.6|24278.6|0
1748390700000|2025-05-28 00:05:00|24288.7|24281.7|24283.2|24276.2|24290|24283|24280.2|24273.2|0
1748391000000|2025-05-28 00:10:00|24282.6|24275.6|24286.4|24279.4|24286.4|24279.4|24277.7|24270.7|0
1748391300000|2025-05-28 00:15:00|24285.8|24278.8|24275.1|24270.1|24286.4|24279.4|24255.1|24250.1|60
1748391600000|2025-05-28 00:20:00|24274.6|24269.6|24282.5|24277.5|24286.7|24281.7|24274.1|24269.1|14
1748391900000|2025-05-28 00:25:00|24283|24278|24277.5|24272.5|24287.2|24282.2|24276|24271|33
1748392200000|2025-05-28 00:30:00|24277.3|24272.3|24284.6|24279.6|24285.1|24280.1|24275.5|24270.5|6
1748392500000|2025-05-28 00:35:00|24283.5|24278.5|24284.7|24279.7|24287.6|24282.6|24282.1|24277.1|7
1748392800000|2025-05-28 00:40:00|24285.2|24280.2|24289.7|24284.7|24291.6|24286.6|24281.9|24276.9|35
1748393100000|2025-05-28 00:45:00|24290.2|24285.2|24286.1|24281.1|24292.2|24287.2|24286.1|24281.1|2
1748393400000|2025-05-28 00:50:00|24286.6|24281.6|24286.2|24281.2|24291.9|24286.9|24284.7|24279.7|7
1748393700000|2025-05-28 00:55:00|24286.7|24281.7|24282.7|24277.7|24287.2|24282.2|24281|24276|9
1748394000000|2025-05-28 01:00:00|24282.2|24277.2|24284.4|24279.4|24286.4|24281.4|24281.9|24276.9|11
1748394300000|2025-05-28 01:05:00|24284.9|24279.9|24282.6|24277.6|24289.9|24284.9|24275.4|24270.4|43
1748394600000|2025-05-28 01:10:00|24282.1|24277.1|24281.4|24276.4|24284.1|24279.1|24275.5|24270.5|29
1748394900000|2025-05-28 01:15:00|24280.9|24275.9|24284.9|24279.9|24287.3|24282.3|24280.9|24275.9|27
1748395200000|2025-05-28 01:20:00|24284.4|24279.4|24289.3|24284.3|24290.3|24285.3|24281.7|24276.7|4
1748395500000|2025-05-28 01:25:00|24289.4|24284.4|24296.4|24291.4|24297.7|24292.7|24289.2|24284.2|20
1748395800000|2025-05-28 01:30:00|24296.9|24291.9|24284.6|24279.6|24297.6|24292.6|24283.5|24278.5|9
1748396100000|2025-05-28 01:35:00|24284.9|24279.9|24288.3|24283.3|24288.5|24283.5|24281.5|24276.5|4
1748396400000|2025-05-28 01:40:00|24288.1|24283.1|24293.4|24288.4|24293.9|24288.9|24287.8|24282.8|20
1748396700000|2025-05-28 01:45:00|24293.9|24288.9|24288.6|24283.6|24295|24290|24286|24281|28
1748397000000|2025-05-28 01:50:00|24290.6|24285.6|24296.3|24291.3|24303.2|24298.2|24289.6|24284.6|51
1748397300000|2025-05-28 01:55:00|24296.8|24291.8|24307.5|24302.5|24312|24307|24296.8|24291.8|42
1748397600000|2025-05-28 02:00:00|24308|24303|24296.7|24291.7|24310.2|24305.2|24296.7|24291.7|13
1748397900000|2025-05-28 02:05:00|24297.2|24292.2|24302.9|24297.9|24304.6|24299.6|24297|24292|4
1748398200000|2025-05-28 02:10:00|24303.4|24298.4|24290.2|24285.2|24303.4|24298.4|24290.2|24285.2|24
1748398500000|2025-05-28 02:15:00|24290.4|24285.4|24279.9|24274.9|24291.8|24286.8|24276|24271|12
1748398800000|2025-05-28 02:20:00|24280|24275|24271.3|24266.3|24280|24275|24269.6|24264.6|5
1748399100000|2025-05-28 02:25:00|24271.8|24266.8|24274.4|24269.4|24277.9|24272.9|24271|24266|15
1748399400000|2025-05-28 02:30:00|24274.7|24269.7|24272.1|24267.1|24277.9|24272.9|24270.6|24265.6|2
1748399700000|2025-05-28 02:35:00|24271.8|24266.8|24273.6|24268.6|24276|24271|24270.1|24265.1|13
1748400000000|2025-05-28 02:40:00|24273.8|24268.8|24272.7|24267.7|24277.9|24272.9|24272.3|24267.3|2
1748400300000|2025-05-28 02:45:00|24273.2|24268.2|24270.8|24265.8|24273.9|24268.9|24268.4|24263.4|0
1748400600000|2025-05-28 02:50:00|24270.5|24265.5|24268.3|24263.3|24270.9|24265.9|24267.3|24262.3|1
1748400900000|2025-05-28 02:55:00|24268|24263|24264.6|24259.6|24271.1|24266.1|24262.9|24257.9|8
1748401200000|2025-05-28 03:00:00|24264.2|24259.2|24269.3|24264.3|24271.8|24266.8|24264.2|24259.2|4
1748401500000|2025-05-28 03:05:00|24269.2|24264.2|24269.3|24264.3|24269.8|24264.8|24266.7|24261.7|3
1748401800000|2025-05-28 03:10:00|24269.8|24264.8|24273.7|24268.7|24274.2|24269.2|24269.3|24264.3|3
1748402100000|2025-05-28 03:15:00|24274.2|24269.2|24271.7|24266.7|24274.2|24269.2|24271.7|24266.7|1
1748402400000|2025-05-28 03:20:00|24271.2|24266.2|24266.8|24261.8|24271.7|24266.7|24266.3|24261.3|3
1748402700000|2025-05-28 03:25:00|24267.3|24262.3|24280.8|24275.8|24280.8|24275.8|24265.8|24260.8|13
1748403000000|2025-05-28 03:30:00|24281.3|24276.3|24279.4|24274.4|24284.3|24279.3|24279.4|24274.4|7
1748403300000|2025-05-28 03:35:00|24278.4|24273.4|24271.2|24266.2|24278.4|24273.4|24267.7|24262.7|4
1748403600000|2025-05-28 03:40:00|24270.7|24265.7|24261.3|24256.3|24270.7|24265.7|24260.3|24255.3|9
1748403900000|2025-05-28 03:45:00|24261.5|24256.5|24259|24254|24264.8|24259.8|24257.3|24252.3|5
1748404200000|2025-05-28 03:50:00|24258.5|24253.5|24261.8|24256.8|24262.3|24257.3|24257.5|24252.5|0
1748404500000|2025-05-28 03:55:00|24261.3|24256.3|24263.1|24258.1|24265.6|24260.6|24259.6|24254.6|1
1748404800000|2025-05-28 04:00:00|24262.8|24257.8|24261.8|24256.8|24265.6|24260.6|24255|24250|31
1748405100000|2025-05-28 04:05:00|24259.4|24254.4|24258.8|24253.8|24265.8|24260.8|24257.5|24252.5|3
1748405400000|2025-05-28 04:10:00|24259.3|24254.3|24260.3|24255.3|24260.7|24255.7|24256.8|24251.8|0
1748405700000|2025-05-28 04:15:00|24260.2|24255.2|24249.1|24244.1|24260.7|24255.7|24248.6|24243.6|12
1748406000000|2025-05-28 04:20:00|24248.8|24243.8|24247.4|24242.4|24250.8|24245.8|24247.4|24242.4|2
1748406300000|2025-05-28 04:25:00|24246.4|24241.4|24244.4|24239.4|24246.4|24241.4|24241.6|24236.6|6
1748406600000|2025-05-28 04:30:00|24244.9|24239.9|24242.7|24237.7|24245.7|24240.7|24241.3|24236.3|3
1748406900000|2025-05-28 04:35:00|24243.2|24238.2|24240.6|24235.6|24244.2|24239.2|24238.6|24233.6|3
1748407200000|2025-05-28 04:40:00|24241.1|24236.1|24228.8|24223.8|24241.4|24236.4|24228.8|24223.8|27
1748407500000|2025-05-28 04:45:00|24229.8|24224.8|24234.4|24229.4|24235.4|24230.4|24228.4|24223.4|14
1748407800000|2025-05-28 04:50:00|24234.7|24229.7|24235.3|24230.3|24238.2|24233.2|24231.7|24226.7|11
1748408100000|2025-05-28 04:55:00|24235.8|24230.8|24230.3|24225.3|24236.8|24231.8|24225.9|24220.9|8
1748408400000|2025-05-28 05:00:00|24229.9|24224.9|24226.2|24221.2|24232.4|24227.4|24223.7|24218.7|7
1748408700000|2025-05-28 05:05:00|24226.7|24221.7|24230.1|24225.1|24231|24226|24225|24220|13
1748409000000|2025-05-28 05:10:00|24230.6|24225.6|24236.3|24231.3|24238.9|24233.9|24230.1|24225.1|21
1748409300000|2025-05-28 05:15:00|24235.7|24230.7|24241.1|24236.1|24241.7|24236.7|24233.9|24228.9|8
1748409600000|2025-05-28 05:20:00|24240.6|24235.6|24240|24235|24248.8|24243.8|24237.3|24232.3|18
1748409900000|2025-05-28 05:25:00|24239.8|24234.8|24228.9|24223.9|24244.2|24239.2|24227.9|24222.9|70
1748410200000|2025-05-28 05:30:00|24228.7|24223.7|24240.2|24235.2|24240.7|24235.7|24227.7|24222.7|9
1748410500000|2025-05-28 05:35:00|24240|24235|24242.6|24237.6|24244.2|24239.2|24237.1|24232.1|16
1748410800000|2025-05-28 05:40:00|24242.4|24237.4|24233.3|24228.3|24245.2|24240.2|24231|24226|58
1748411100000|2025-05-28 05:45:00|24233.2|24228.2|24237.8|24232.8|24238.9|24233.9|24232.6|24227.6|4
1748411400000|2025-05-28 05:50:00|24238.3|24233.3|24230.1|24225.1|24240.8|24235.8|24229.9|24224.9|10
1748411700000|2025-05-28 05:55:00|24229.9|24224.9|24234.1|24229.1|24235.5|24230.5|24225.3|24220.3|8
1748412000000|2025-05-28 06:00:00|24232.2|24229.4|24207.1|24204.3|24234.8|24232|24205|24202.2|177
1748412300000|2025-05-28 06:05:00|24206.1|24203.3|24232.3|24229.5|24232.3|24229.5|24206.1|24203.3|106
1748412600000|2025-05-28 06:10:00|24232.2|24229.4|24238.5|24235.7|24248.4|24245.6|24231.4|24228.6|116
1748412900000|2025-05-28 06:15:00|24238.3|24235.5|24242.5|24239.7|24243|24240.2|24237.5|24234.7|44
1748413200000|2025-05-28 06:20:00|24242|24239.2|24245|24242.2|24254.9|24252.1|24242|24239.2|76
1748413500000|2025-05-28 06:25:00|24245.5|24242.7|24249.8|24247|24252.4|24249.6|24240.8|24238|23
1748413800000|2025-05-28 06:30:00|24245.3|24242.5|24244.9|24242.1|24247.7|24244.9|24236.3|24233.5|83
1748414100000|2025-05-28 06:35:00|24244.7|24241.9|24239.5|24236.7|24246.4|24243.6|24238.5|24235.7|19
1748414400000|2025-05-28 06:40:00|24239.7|24236.9|24244.6|24241.8|24246.1|24243.3|24234.7|24231.9|73
1748414700000|2025-05-28 06:45:00|24245.1|24242.3|24243.7|24240.9|24249.3|24246.5|24240.6|24237.8|76
1748415000000|2025-05-28 06:50:00|24243.2|24240.4|24256.7|24253.9|24256.9|24254.1|24243.2|24240.4|85
1748415300000|2025-05-28 06:55:00|24256.2|24253.4|24238.7|24235.9|24256.5|24253.7|24229.3|24226.5|176
1748415600000|2025-05-28 07:00:00|24237.5|24236.1|24248.7|24247.3|24270.9|24269.5|24231.6|24230.2|856
1748415900000|2025-05-28 07:05:00|24249.2|24247.8|24267.7|24266.3|24270.3|24268.9|24240|24238.6|271
1748416200000|2025-05-28 07:10:00|24268.2|24266.8|24269|24267.6|24274.3|24272.9|24248.4|24247|209
1748416500000|2025-05-28 07:15:00|24269.5|24268.1|24282.4|24281|24288|24286.6|24264.3|24262.9|195
1748416800000|2025-05-28 07:20:00|24281.9|24280.5|24293.5|24292.1|24299.5|24298.1|24279.5|24278.1|164
1748417100000|2025-05-28 07:25:00|24291|24289.6|24289.7|24288.3|24306.7|24305.3|24286.5|24285.1|240
1748417400000|2025-05-28 07:30:00|24290.2|24288.8|24296|24294.6|24303.5|24302.1|24289.6|24288.2|164
1748417700000|2025-05-28 07:35:00|24295.8|24294.4|24306.8|24305.4|24322.7|24321.3|24294|24292.6|252
1748418000000|2025-05-28 07:40:00|24308.1|24306.7|24320.5|24319.1|24324|24322.6|24299.4|24298|237
1748418300000|2025-05-28 07:45:00|24321|24319.6|24321|24319.6|24329|24327.6|24315.2|24313.8|148
1748418600000|2025-05-28 07:50:00|24320.7|24319.3|24297.5|24296.1|24321.4|24320|24297.1|24295.7|208
1748418900000|2025-05-28 07:55:00|24282|24280.6|24300|24298.6|24313.7|24312.3|24275.9|24274.5|283
1748419200000|2025-05-28 08:00:00|24301.5|24300.1|24283.1|24281.7|24308.9|24307.5|24276.2|24274.8|231
1748419500000|2025-05-28 08:05:00|24282.6|24281.2|24278.2|24276.8|24292.5|24291.1|24277.5|24276.1|175
1748419800000|2025-05-28 08:10:00|24278.5|24277.1|24283.8|24282.4|24288.9|24287.5|24270.5|24269.1|202
1748420100000|2025-05-28 08:15:00|24283.9|24282.5|24277.9|24276.5|24300.4|24299|24271.9|24270.5|137
1748420400000|2025-05-28 08:20:00|24277.4|24276|24273.6|24272.2|24285.5|24284.1|24272.7|24271.3|125
1748420700000|2025-05-28 08:25:00|24274.1|24272.7|24246.5|24245.1|24278.4|24277|24246.5|24245.1|154
1748421000000|2025-05-28 08:30:00|24246.9|24245.5|24249.1|24247.7|24252.1|24250.7|24241.5|24240.1|211
1748421300000|2025-05-28 08:35:00|24249.6|24248.2|24254.4|24253|24260.6|24259.2|24246.9|24245.5|212
1748421600000|2025-05-28 08:40:00|24253.2|24251.8|24248.4|24247|24257|24255.6|24246.2|24244.8|135
1748421900000|2025-05-28 08:45:00|24247.9|24246.5|24220|24218.6|24257|24255.6|24220|24218.6|157
1748422200000|2025-05-28 08:50:00|24220.9|24219.5|24191.5|24190.1|24227.4|24226|24188.6|24187.2|342
1748422500000|2025-05-28 08:55:00|24191|24189.6|24184.2|24182.8|24198.9|24197.5|24182.1|24180.7|196
1748422800000|2025-05-28 09:00:00|24183.5|24182.1|24175.4|24174|24184|24182.6|24158.2|24156.8|406
1748423100000|2025-05-28 09:05:00|24174.9|24173.5|24180.7|24179.3|24195.7|24194.3|24173.5|24172.1|327
1748423400000|2025-05-28 09:10:00|24178.8|24177.4|24176.7|24175.3|24185.9|24184.5|24172.2|24170.8|227
1748423700000|2025-05-28 09:15:00|24176.2|24174.8|24146.9|24145.5|24176.2|24174.8|24145.5|24144.1|289
1748424000000|2025-05-28 09:20:00|24147.1|24145.7|24142.5|24141.1|24171.9|24170.5|24135.4|24134|293
1748424300000|2025-05-28 09:25:00|24142|24140.6|24137.2|24135.8|24148.3|24146.9|24132.2|24130.8|166
1748424600000|2025-05-28 09:30:00|24136.7|24135.3|24165.4|24164|24167.4|24166|24126.6|24125.2|328
1748424900000|2025-05-28 09:35:00|24164.9|24163.5|24178.1|24176.7|24181.7|24180.3|24158.2|24156.8|253
1748425200000|2025-05-28 09:40:00|24177.4|24176|24174.9|24173.5|24185.3|24183.9|24164.2|24162.8|349
1748425500000|2025-05-28 09:45:00|24174.5|24173.1|24183.6|24182.2|24193|24191.6|24174.4|24173|192
1748425800000|2025-05-28 09:50:00|24184.3|24182.9|24194.4|24193|24194.9|24193.5|24174.3|24172.9|159
1748426100000|2025-05-28 09:55:00|24194.9|24193.5|24190|24188.6|24200.7|24199.3|24184.1|24182.7|132
1748426400000|2025-05-28 10:00:00|24189.6|24188.2|24182.2|24180.8|24194.1|24192.7|24176|24174.6|193
1748426700000|2025-05-28 10:05:00|24182.3|24180.9|24178.1|24176.7|24183.6|24182.2|24173.8|24172.4|118
1748427000000|2025-05-28 10:10:00|24179.4|24178|24174.5|24173.1|24185.9|24184.5|24170.6|24169.2|232
1748427300000|2025-05-28 10:15:00|24175.5|24174.1|24163.6|24162.2|24185.3|24183.9|24161|24159.6|129
1748427600000|2025-05-28 10:20:00|24163.7|24162.3|24177.6|24176.2|24179.7|24178.3|24159.5|24158.1|107
1748427900000|2025-05-28 10:25:00|24178.1|24176.7|24184.7|24183.3|24190.7|24189.3|24178.1|24176.7|78
1748428200000|2025-05-28 10:30:00|24184.4|24183|24194.6|24193.2|24198.1|24196.7|24176.9|24175.5|113
1748428500000|2025-05-28 10:35:00|24195.1|24193.7|24210.1|24208.7|24211.1|24209.7|24193.1|24191.7|152
1748428800000|2025-05-28 10:40:00|24210.5|24209.1|24199.5|24198.1|24210.5|24209.1|24196|24194.6|155
1748429100000|2025-05-28 10:45:00|24200|24198.6|24179.6|24178.2|24212.5|24211.1|24178.6|24177.2|138
1748429400000|2025-05-28 10:50:00|24179.1|24177.7|24202.3|24200.9|24202.5|24201.1|24178.6|24177.2|162
1748429700000|2025-05-28 10:55:00|24201.8|24200.4|24198.8|24197.4|24206.8|24205.4|24194.5|24193.1|109
1748430000000|2025-05-28 11:00:00|24199|24197.6|24173.9|24172.5|24207.4|24206|24171.9|24170.5|182
1748430300000|2025-05-28 11:05:00|24174|24172.6|24169.2|24167.8|24174|24172.6|24161.2|24159.8|119
1748430600000|2025-05-28 11:10:00|24171.5|24170.1|24154.1|24152.7|24174.1|24172.7|24147.8|24146.4|186
1748430900000|2025-05-28 11:15:00|24153.6|24152.2|24145.2|24143.8|24160.6|24159.2|24138.2|24136.8|119
1748431200000|2025-05-28 11:20:00|24144.2|24142.8|24133.4|24132|24148|24146.6|24133.1|24131.7|65
1748431500000|2025-05-28 11:25:00|24133.9|24132.5|24153.3|24151.9|24158|24156.6|24133.9|24132.5|92
1748431800000|2025-05-28 11:30:00|24151.5|24150.1|24148.5|24147.1|24163.1|24161.7|24142.3|24140.9|171
1748432100000|2025-05-28 11:35:00|24148.6|24147.2|24134.2|24132.8|24152.1|24150.7|24133.3|24131.9|58
1748432400000|2025-05-28 11:40:00|24134.9|24133.5|24129.6|24128.2|24142.3|24140.9|24128.6|24127.2|148
1748432700000|2025-05-28 11:45:00|24130.3|24128.9|24120.2|24118.8|24136.9|24135.5|24118.1|24116.7|126
1748433000000|2025-05-28 11:50:00|24118.9|24117.5|24131.1|24129.7|24132.5|24131.1|24116.7|24115.3|189
1748433300000|2025-05-28 11:55:00|24131.2|24129.8|24135.2|24133.8|24142.5|24141.1|24126.7|24125.3|117
1748433600000|2025-05-28 12:00:00|24135.3|24133.9|24129.4|24128|24142.6|24141.2|24123.2|24121.8|165
1748433900000|2025-05-28 12:05:00|24128.9|24127.5|24127.1|24125.7|24134.6|24133.2|24125.6|24124.2|109
1748434200000|2025-05-28 12:10:00|24128.1|24126.7|24127.3|24125.9|24134.8|24133.4|24122.4|24121|131
1748434500000|2025-05-28 12:15:00|24126.8|24125.4|24102.1|24100.7|24127.4|24126|24097.8|24096.4|224
1748434800000|2025-05-28 12:20:00|24103.7|24102.3|24120.2|24118.8|24134|24132.6|24102.2|24100.8|230
1748435100000|2025-05-28 12:25:00|24120.3|24118.9|24117.8|24116.4|24129.2|24127.8|24113.2|24111.8|207
1748435400000|2025-05-28 12:30:00|24118.3|24116.9|24116.8|24115.4|24121.6|24120.2|24102.5|24101.1|107
1748435700000|2025-05-28 12:35:00|24117.3|24115.9|24124.5|24123.1|24125|24123.6|24103.6|24102.2|177
1748436000000|2025-05-28 12:40:00|24125|24123.6|24129.5|24128.1|24135.2|24133.8|24124.5|24123.1|137
1748436300000|2025-05-28 12:45:00|24129|24127.6|24104|24102.6|24138.4|24137|24103.9|24102.5|135
1748436600000|2025-05-28 12:50:00|24104.5|24103.1|24091.6|24090.2|24105.5|24104.1|24079.6|24078.2|219
1748436900000|2025-05-28 12:55:00|24091.5|24090.1|24076|24074.6|24091.6|24090.2|24072.5|24071.1|139
1748437200000|2025-05-28 13:00:00|24076.5|24075.1|24081.6|24080.2|24089.3|24087.9|24073.8|24072.4|173
1748437500000|2025-05-28 13:05:00|24081.1|24079.7|24117.4|24116|24121|24119.6|24077.4|24076|287
1748437800000|2025-05-28 13:10:00|24115.5|24114.1|24135|24133.6|24159.4|24158|24115.5|24114.1|507
1748438100000|2025-05-28 13:15:00|24135.5|24134.1|24151.2|24149.8|24154.6|24153.2|24133.3|24131.9|250
1748438400000|2025-05-28 13:20:00|24150.8|24149.4|24154.1|24152.7|24156|24154.6|24127.7|24126.3|159
1748438700000|2025-05-28 13:25:00|24147.6|24146.2|24147.2|24145.8|24159.7|24158.3|24137.3|24135.9|163
1748439000000|2025-05-28 13:30:00|24149.6|24148.2|24150.3|24148.9|24155.3|24153.9|24133.8|24132.4|150
1748439300000|2025-05-28 13:35:00|24149.8|24148.4|24156.6|24155.2|24159.9|24158.5|24138.2|24136.8|157
1748439600000|2025-05-28 13:40:00|24156.5|24155.1|24142|24140.6|24161.4|24160|24134.6|24133.2|152
1748439900000|2025-05-28 13:45:00|24141.9|24140.5|24124.7|24123.3|24148.4|24147|24116.4|24115|439
1748440200000|2025-05-28 13:50:00|24125.5|24124.1|24127.3|24125.9|24133.5|24132.1|24119.3|24117.9|180
1748440500000|2025-05-28 13:55:00|24127.8|24126.4|24122.6|24121.2|24130.8|24129.4|24113.8|24112.4|140
1748440800000|2025-05-28 14:00:00|24121.1|24119.7|24134.3|24132.9|24142.7|24141.3|24121.1|24119.7|132
1748441100000|2025-05-28 14:05:00|24134.8|24133.4|24117.6|24116.2|24139.8|24138.4|24117.6|24116.2|108
1748441400000|2025-05-28 14:10:00|24118.2|24116.8|24110.8|24109.4|24125.3|24123.9|24108.3|24106.9|173
1748441700000|2025-05-28 14:15:00|24111.4|24110|24110.7|24109.3|24117.3|24115.9|24098.7|24097.3|127
1748442000000|2025-05-28 14:20:00|24109|24107.6|24116.9|24115.5|24119.1|24117.7|24101.6|24100.2|131
1748442300000|2025-05-28 14:25:00|24116.4|24115|24099|24097.6|24124.1|24122.7|24089.9|24088.5|235
1748442600000|2025-05-28 14:30:00|24097.7|24096.3|24093.6|24092.2|24104.1|24102.7|24088.8|24087.4|132
1748442900000|2025-05-28 14:35:00|24093.1|24091.7|24064.1|24062.7|24094.6|24093.2|24061.8|24060.4|257
1748443200000|2025-05-28 14:40:00|24065|24063.6|24070.2|24068.8|24086.2|24084.8|24063.6|24062.2|167
1748443500000|2025-05-28 14:45:00|24070.7|24069.3|24059.2|24057.8|24073.4|24072|24048.1|24046.7|206
1748443800000|2025-05-28 14:50:00|24059.1|24057.7|24060.2|24058.8|24071.2|24069.8|24046|24044.6|180
1748444100000|2025-05-28 14:55:00|24060.7|24059.3|24068.8|24067.4|24080.7|24079.3|24060.7|24059.3|197
1748444400000|2025-05-28 15:00:00|24070.1|24068.7|24090.1|24088.7|24093.7|24092.3|24069.3|24067.9|160
1748444700000|2025-05-28 15:05:00|24090.7|24089.3|24090.5|24089.1|24107.3|24105.9|24085.7|24084.3|191
1748445000000|2025-05-28 15:10:00|24089.5|24088.1|24083.4|24082|24093.4|24092|24075.8|24074.4|135
1748445300000|2025-05-28 15:15:00|24085.4|24084|24085.4|24084|24090.9|24089.5|24076.4|24075|169
1748445600000|2025-05-28 15:20:00|24087.6|24086.2|24082.8|24081.4|24094.7|24093.3|24080.6|24079.2|205
1748445900000|2025-05-28 15:25:00|24082.3|24080.9|24070.7|24069.3|24083.4|24082|24064.6|24063.2|421
1748446200000|2025-05-28 15:30:00|24070.2|24068.8|24045.9|24043.1|24077.5|24074.7|24042.6|24039.8|813
1748446500000|2025-05-28 15:35:00|24046.4|24043.6|24043.9|24041.1|24049|24046.2|24034.7|24031.9|581
1748446800000|2025-05-28 15:40:00|24043.4|24040.6|24031.1|24028.3|24044.9|24042.1|24025.5|24022.7|257
1748447100000|2025-05-28 15:45:00|24031.6|24028.8|24037.2|24034.4|24038.3|24035.5|24026.1|24023.3|103
1748447400000|2025-05-28 15:50:00|24037|24034.2|24049.8|24047|24060.9|24058.1|24037|24034.2|108
1748447700000|2025-05-28 15:55:00|24049.3|24046.5|24041.4|24038.6|24060.6|24057.8|24036.9|24034.1|53
1748448000000|2025-05-28 16:00:00|24041.9|24039.1|24069.7|24066.9|24074.1|24071.3|24041.4|24038.6|109
1748448300000|2025-05-28 16:05:00|24069.6|24066.8|24082.4|24079.6|24084.6|24081.8|24069.1|24066.3|123
1748448600000|2025-05-28 16:10:00|24082.9|24080.1|24081.1|24078.3|24083.4|24080.6|24070.9|24068.1|38
1748448900000|2025-05-28 16:15:00|24080.6|24077.8|24078.8|24076|24083.4|24080.6|24075|24072.2|36
1748449200000|2025-05-28 16:20:00|24078.9|24076.1|24077.5|24074.7|24079.3|24076.5|24069|24066.2|13
1748449500000|2025-05-28 16:25:00|24077|24074.2|24076.7|24073.9|24084.9|24082.1|24076.7|24073.9|53
1748449800000|2025-05-28 16:30:00|24077.2|24074.4|24070.1|24067.3|24077.5|24074.7|24068.4|24065.6|25
1748450100000|2025-05-28 16:35:00|24070.6|24067.8|24088.9|24086.1|24092.2|24089.4|24069.6|24066.8|91
1748450400000|2025-05-28 16:40:00|24089.4|24086.6|24095|24092.2|24095.5|24092.7|24084.5|24081.7|30
1748450700000|2025-05-28 16:45:00|24094.6|24091.8|24089.2|24086.4|24095.6|24092.8|24087.1|24084.3|40
1748451000000|2025-05-28 16:50:00|24088.7|24085.9|24080.5|24077.7|24092.3|24089.5|24076.8|24074|34
1748451300000|2025-05-28 16:55:00|24080|24077.2|24085.7|24082.9|24086.7|24083.9|24078.9|24076.1|6
1748451600000|2025-05-28 17:00:00|24086.4|24083.6|24103.9|24101.1|24107.8|24105|24084.8|24082|98
1748451900000|2025-05-28 17:05:00|24104|24101.2|24104.4|24101.6|24114.8|24112|24103|24100.2|65
1748452200000|2025-05-28 17:10:00|24104.3|24101.5|24107.2|24104.4|24111.9|24109.1|24103.8|24101|32
1748452500000|2025-05-28 17:15:00|24107.3|24104.5|24114.4|24111.6|24117.5|24114.7|24107.2|24104.4|47
1748452800000|2025-05-28 17:20:00|24113.9|24111.1|24106.4|24103.6|24117.9|24115.1|24105.9|24103.1|40
1748453100000|2025-05-28 17:25:00|24106.9|24104.1|24106|24103.2|24107.4|24104.6|24102|24099.2|39
1748453400000|2025-05-28 17:30:00|24105.5|24102.7|24102.8|24100|24108.1|24105.3|24099.5|24096.7|41
1748453700000|2025-05-28 17:35:00|24102.3|24099.5|24102.8|24100|24105.6|24102.8|24098.6|24095.8|11
1748454000000|2025-05-28 17:40:00|24102.3|24099.5|24096.4|24093.6|24103.8|24101|24090|24087.2|53
1748454300000|2025-05-28 17:45:00|24096|24093.2|24101.7|24098.9|24102.5|24099.7|24093.3|24090.5|16
1748454600000|2025-05-28 17:50:00|24101.9|24099.1|24103.9|24101.1|24105.2|24102.4|24098.4|24095.6|1
1748454900000|2025-05-28 17:55:00|24104.2|24101.4|24098.7|24095.9|24107.4|24104.6|24098.7|24095.9|18
1748455200000|2025-05-28 18:00:00|24098.9|24096.1|24108.1|24105.3|24112.1|24109.3|24098|24095.2|22
1748455500000|2025-05-28 18:05:00|24107.6|24104.8|24106.7|24103.9|24110.9|24108.1|24102.7|24099.9|14
1748455800000|2025-05-28 18:10:00|24106.5|24103.7|24106.1|24103.3|24113|24110.2|24105.6|24102.8|10
1748456100000|2025-05-28 18:15:00|24107.1|24104.3|24101.8|24099|24109|24106.2|24099.7|24096.9|13
1748456400000|2025-05-28 18:20:00|24102.3|24099.5|24108.6|24105.8|24109.4|24106.6|24101.3|24098.5|11
1748456700000|2025-05-28 18:25:00|24108.7|24105.9|24108.3|24105.5|24112.5|24109.7|24105.8|24103|15
1748457000000|2025-05-28 18:30:00|24107.8|24105|24107.9|24105.1|24114.4|24111.6|24106.6|24103.8|12
1748457300000|2025-05-28 18:35:00|24107.4|24104.6|24109.8|24107|24115.9|24113.1|24106.1|24103.3|4
1748457600000|2025-05-28 18:40:00|24109.6|24106.8|24108.2|24105.4|24116.5|24113.7|24107.2|24104.4|4
1748457900000|2025-05-28 18:45:00|24108.3|24105.5|24106|24103.2|24109.5|24106.7|24104.1|24101.3|14
1748458200000|2025-05-28 18:50:00|24106.5|24103.7|24079.5|24076.7|24108.9|24106.1|24061.8|24059|126
1748458500000|2025-05-28 18:55:00|24080|24077.2|24100.1|24097.3|24102.2|24099.4|24074.9|24072.1|30
1748458800000|2025-05-28 19:00:00|24099.1|24096.3|24111|24108.2|24111.5|24108.7|24096.9|24094.1|29
1748459100000|2025-05-28 19:05:00|24110.5|24107.7|24120.3|24117.5|24121.6|24118.8|24108.8|24106|52
1748459400000|2025-05-28 19:10:00|24119.8|24117|24115.1|24112.3|24126.9|24124.1|24103.6|24100.8|164
1748459700000|2025-05-28 19:15:00|24115.2|24112.4|24115.8|24113|24120.1|24117.3|24106|24103.2|125
1748460000000|2025-05-28 19:20:00|24115.3|24112.5|24105.5|24102.7|24117.8|24115|24101.9|24099.1|23
1748460300000|2025-05-28 19:25:00|24105.6|24102.8|24097.5|24094.7|24107.8|24105|24095.8|24093|58
1748460600000|2025-05-28 19:30:00|24097.3|24094.5|24092.7|24089.9|24104|24101.2|24090|24087.2|102
1748460900000|2025-05-28 19:35:00|24093.2|24090.4|24084.7|24081.9|24094.6|24091.8|24081.4|24078.6|33
1748461200000|2025-05-28 19:40:00|24085.2|24082.4|24091.7|24088.9|24099.1|24096.3|24076.2|24073.4|43
1748461500000|2025-05-28 19:45:00|24091.6|24088.8|24093.6|24090.8|24100|24097.2|24085.7|24082.9|51
1748461800000|2025-05-28 19:50:00|24094.1|24091.3|24068.6|24065.8|24094.1|24091.3|24058.7|24055.9|133
1748462100000|2025-05-28 19:55:00|24065.6|24062.8|24081.7|24078.9|24094.1|24091.3|24061.7|24058.9|140
1748462400000|2025-05-28 20:00:00|24082.1|24075.1|24082.7|24075.7|24084.6|24077.6|24063.7|24056.7|11
1748462700000|2025-05-28 20:05:00|24083.3|24076.3|24092.5|24085.5|24095.6|24088.6|24082.7|24075.7|0
1748463000000|2025-05-28 20:10:00|24093.2|24086.2|24085.8|24078.8|24093.2|24086.2|24081.5|24074.5|0
1748463300000|2025-05-28 20:15:00|24085.2|24078.2|24091.3|24084.3|24095.6|24088.6|24084|24077|0
1748463600000|2025-05-28 20:20:00|24076|24069|24107.9|24100.9|24124.4|24117.4|24063.7|24056.7|0
1748463900000|2025-05-28 20:25:00|24108.5|24101.5|24112.8|24105.8|24123.2|24116.2|24108.5|24101.5|0
1748464200000|2025-05-28 20:30:00|24112.2|24105.2|24112.8|24105.8|24116.4|24109.4|24107.3|24100.3|0
1748464500000|2025-05-28 20:35:00|24113.4|24106.4|24117.7|24110.7|24125.6|24118.6|24112.8|24105.8|0
1748464800000|2025-05-28 20:40:00|24117.1|24110.1|24129.9|24122.9|24129.9|24122.9|24116.4|24109.4|0
1748465100000|2025-05-28 20:45:00|24130.5|24123.5|24131.2|24124.2|24132.4|24125.4|24126.2|24119.2|0
1748465400000|2025-05-28 20:50:00|24130.5|24123.5|24128.7|24121.7|24133.6|24126.6|24123.8|24116.8|0
1748465700000|2025-05-28 20:55:00|24128.1|24121.1|24140.6|24133.6|24143.2|24136.2|24124.2|24117.2|0
1748466000000|2025-05-28 21:00:00|24141|24134|24136.6|24129.6|24145.4|24138.4|24136.5|24129.5|0
1748466300000|2025-05-28 21:05:00|24137.6|24130.6|24139.3|24132.3|24140.5|24133.5|24135.2|24128.2|0
1748466600000|2025-05-28 21:10:00|24139.4|24132.4|24141.1|24134.1|24141.7|24134.7|24139|24132|0
1748466900000|2025-05-28 21:15:00|24138.9|24131.9|24138.1|24131.1|24141.2|24134.2|24136.8|24129.8|0
1748467200000|2025-05-28 21:20:00|24138.7|24131.7|24130.5|24123.5|24138.7|24131.7|24130.4|24123.4|0
1748467500000|2025-05-28 21:25:00|24130|24123|24124.2|24117.2|24132.9|24125.9|24122.1|24115.1|0
1748467800000|2025-05-28 21:30:00|24124.4|24117.4|24120.3|24113.3|24128.1|24121.1|24117.7|24110.7|0
1748468100000|2025-05-28 21:35:00|24125.4|24118.4|24123.6|24116.6|24126.8|24119.8|24121.4|24114.4|0
1748468400000|2025-05-28 21:40:00|24123.7|24116.7|24124.7|24117.7|24127.5|24120.5|24119.3|24112.3|0
1748468700000|2025-05-28 21:45:00|24124.8|24117.8|24129.4|24122.4|24131.9|24124.9|24123.6|24116.6|0
1748469000000|2025-05-28 21:50:00|24129.5|24122.5|24136.2|24129.2|24139.5|24132.5|24129.5|24122.5|0
1748469300000|2025-05-28 21:55:00|24136.1|24129.1|24134.1|24127.1|24136.5|24129.5|24131.4|24124.4|0
1748469600000|2025-05-28 22:00:00|24140.6|24133.6|24134.3|24127.3|24142.2|24135.2|24123.9|24116.9|0
1748469900000|2025-05-28 22:05:00|24134.1|24127.1|24138.6|24131.6|24140.8|24133.8|24128.2|24121.2|0
1748470200000|2025-05-28 22:10:00|24138.3|24131.3|24139.2|24132.2|24142.6|24135.6|24134.7|24127.7|0
1748470500000|2025-05-28 22:15:00|24138.9|24131.9|24141.4|24134.4|24143.2|24136.2|24138.3|24131.3|0
1748470800000|2025-05-28 22:20:00|24141.7|24134.7|24139.2|24132.2|24142.6|24135.6|24137.1|24130.1|0
1748471100000|2025-05-28 22:25:00|24139.6|24132.6|24138.9|24131.9|24140.8|24133.8|24132.8|24125.8|0
1748471400000|2025-05-28 22:30:00|24138.6|24131.6|24139.6|24132.6|24140.8|24133.8|24135.9|24128.9|0
1748471700000|2025-05-28 22:35:00|24139.9|24132.9|24154.2|24147.2|24155.5|24148.5|24138.9|24131.9|0
1748472000000|2025-05-28 22:40:00|24155.2|24148.2|24157.3|24150.3|24161|24154|24154.9|24147.9|0
1748472300000|2025-05-28 22:45:00|24157.9|24150.9|24183.4|24176.4|24183.7|24176.7|24157.9|24150.9|0
1748472600000|2025-05-28 22:50:00|24182.8|24175.8|24195.2|24188.2|24201.4|24194.4|24182.8|24175.8|0
1748472900000|2025-05-28 22:55:00|24194.9|24187.9|24202.4|24195.4|24206.1|24199.1|24194.3|24187.3|0
1748473200000|2025-05-28 23:00:00|24203|24196|24234.6|24227.6|24235.2|24228.2|24203|24196|0
1748473500000|2025-05-28 23:05:00|24234.9|24227.9|24257.3|24250.3|24266.7|24259.7|24232.8|24225.8|0
1748473800000|2025-05-28 23:10:00|24257|24250|24326|24319|24330.5|24323.5|24257|24250|0
1748474100000|2025-05-28 23:15:00|24326.4|24319.4|24353.7|24346.7|24375.2|24368.2|24326|24319|0
1748474400000|2025-05-28 23:20:00|24353.2|24346.2|24333.4|24326.4|24365.4|24358.4|24323.6|24316.6|0
1748474700000|2025-05-28 23:25:00|24334.2|24327.2|24318.7|24311.7|24335.8|24328.8|24312.2|24305.2|0
1748475000000|2025-05-28 23:30:00|24319.5|24312.5|24332.9|24325.9|24338.2|24331.2|24313.4|24306.4|0
1748475300000|2025-05-28 23:35:00|24332.5|24325.5|24354.6|24347.6|24359.5|24352.5|24331.2|24324.2|0
1748475600000|2025-05-28 23:40:00|24354.2|24347.2|24357.7|24350.7|24374.4|24367.4|24340|24333|0
1748475900000|2025-05-28 23:45:00|24356.1|24349.1|24335.8|24328.8|24360.6|24353.6|24325.6|24318.6|0
1748476200000|2025-05-28 23:50:00|24335|24328|24342.2|24335.2|24343.1|24336.1|24322.8|24315.8|0
1748476500000|2025-05-28 23:55:00|24341.9|24334.9|24364.9|24357.9|24369|24362|24340.2|24333.2|0
1748476800000|2025-05-29 00:00:00|24364.1|24357.1|24353.5|24346.5|24369|24362|24342.9|24335.9|0
1748477100000|2025-05-29 00:05:00|24353.1|24346.1|24344.3|24337.3|24360.5|24353.5|24335.7|24328.7|0
1748477400000|2025-05-29 00:10:00|24343.9|24336.9|24325.8|24318.8|24345.9|24338.9|24310.6|24303.6|0
1748477700000|2025-05-29 00:15:00|24327.8|24320.8|24257.7|24252.7|24346.6|24341.6|24168.4|24163.4|359
1748478000000|2025-05-29 00:20:00|24253.2|24248.2|24242.6|24237.6|24253.4|24248.4|24241.4|24236.4|7
1748478300000|2025-05-29 00:25:00|24242.4|24237.4|24257.6|24252.6|24261.1|24256.1|24231|24226|40
1748478600000|2025-05-29 00:30:00|24257.5|24252.5|24289.1|24284.1|24296.6|24291.6|24255.7|24250.7|22
1748478900000|2025-05-29 00:35:00|24288.6|24283.6|24273.1|24268.1|24289.1|24284.1|24255.9|24250.9|10
1748479200000|2025-05-29 00:40:00|24273|24268|24290.1|24285.1|24293|24288|24272.3|24267.3|4
1748479500000|2025-05-29 00:45:00|24289.7|24284.7|24311.5|24306.5|24324.6|24319.6|24282.6|24277.6|23
1748479800000|2025-05-29 00:50:00|24312|24307|24310|24305|24313.7|24308.7|24299.3|24294.3|1
1748480100000|2025-05-29 00:55:00|24309.5|24304.5|24274.4|24269.4|24313.2|24308.2|24270.4|24265.4|15
1748480400000|2025-05-29 01:00:00|24274.7|24269.7|24244.1|24239.1|24276.2|24271.2|24240.1|24235.1|17
1748480700000|2025-05-29 01:05:00|24245.8|24240.8|24248.1|24243.1|24264|24259|24235.1|24230.1|25
1748481000000|2025-05-29 01:10:00|24248.6|24243.6|24244.3|24239.3|24253.8|24248.8|24240.8|24235.8|5
1748481300000|2025-05-29 01:15:00|24244.7|24239.7|24237.5|24232.5|24254.8|24249.8|24237.3|24232.3|6
1748481600000|2025-05-29 01:20:00|24237.2|24232.2|24253.1|24248.1|24261.3|24256.3|24236|24231|17
1748481900000|2025-05-29 01:25:00|24252.9|24247.9|24259.4|24254.4|24261.2|24256.2|24240.5|24235.5|9
1748482200000|2025-05-29 01:30:00|24259.2|24254.2|24284|24279|24286.1|24281.1|24257.3|24252.3|31
1748482500000|2025-05-29 01:35:00|24284.3|24279.3|24293.1|24288.1|24301.5|24296.5|24284|24279|28
1748482800000|2025-05-29 01:40:00|24292.8|24287.8|24300.9|24295.9|24304.5|24299.5|24289.8|24284.8|2
1748483100000|2025-05-29 01:45:00|24301.1|24296.1|24299.7|24294.7|24303.1|24298.1|24294.2|24289.2|1
1748483400000|2025-05-29 01:50:00|24299.4|24294.4|24318.4|24313.4|24328.8|24323.8|24299.1|24294.1|28
1748483700000|2025-05-29 01:55:00|24318.3|24313.3|24320.4|24315.4|24327.3|24322.3|24316.3|24311.3|10
1748484000000|2025-05-29 02:00:00|24319.9|24314.9|24314.9|24309.9|24321|24316|24305.9|24300.9|15
1748484300000|2025-05-29 02:05:00|24315|24310|24308.6|24303.6|24315|24310|24305.9|24300.9|3
1748484600000|2025-05-29 02:10:00|24308.1|24303.1|24308.2|24303.2|24311.7|24306.7|24302.4|24297.4|3
1748484900000|2025-05-29 02:15:00|24305.9|24300.9|24314.4|24309.4|24314.4|24309.4|24299.8|24294.8|9
1748485200000|2025-05-29 02:20:00|24313.7|24308.7|24317.7|24312.7|24328.8|24323.8|24311.4|24306.4|22
1748485500000|2025-05-29 02:25:00|24318|24313|24317.2|24312.2|24326.2|24321.2|24316.2|24311.2|4
1748485800000|2025-05-29 02:30:00|24316.7|24311.7|24319.5|24314.5|24323.3|24318.3|24316.2|24311.2|1
1748486100000|2025-05-29 02:35:00|24319.2|24314.2|24316.8|24311.8|24323.4|24318.4|24315.7|24310.7|2
1748486400000|2025-05-29 02:40:00|24320.1|24315.1|24332.3|24327.3|24334.8|24329.8|24317|24312|6
1748486700000|2025-05-29 02:45:00|24331.8|24326.8|24334.5|24329.5|24346.5|24341.5|24328.5|24323.5|24
1748487000000|2025-05-29 02:50:00|24334.6|24329.6|24340.9|24335.9|24345.8|24340.8|24331.6|24326.6|9
1748487300000|2025-05-29 02:55:00|24337.8|24332.8|24328|24323|24339.9|24334.9|24326|24321|1
1748487600000|2025-05-29 03:00:00|24327.6|24322.6|24330.9|24325.9|24337.1|24332.1|24323.4|24318.4|13
1748487900000|2025-05-29 03:05:00|24330.4|24325.4|24322.1|24317.1|24331.9|24326.9|24320.6|24315.6|5
1748488200000|2025-05-29 03:10:00|24326.6|24321.6|24340.1|24335.1|24341.6|24336.6|24323.4|24318.4|5
1748488500000|2025-05-29 03:15:00|24340.2|24335.2|24363.6|24358.6|24365.8|24360.8|24340.2|24335.2|31
1748488800000|2025-05-29 03:20:00|24363.7|24358.7|24373.7|24368.7|24387.7|24382.7|24362.9|24357.9|30
1748489100000|2025-05-29 03:25:00|24374.2|24369.2|24375.2|24370.2|24396.2|24391.2|24369.9|24364.9|54
1748489400000|2025-05-29 03:30:00|24375.6|24370.6|24370.6|24365.6|24386.9|24381.9|24368.1|24363.1|18
1748489700000|2025-05-29 03:35:00|24370.9|24365.9|24360.5|24355.5|24377.2|24372.2|24360.4|24355.4|22
1748490000000|2025-05-29 03:40:00|24360.6|24355.6|24339.1|24334.1|24363.8|24358.8|24339.1|24334.1|49
1748490300000|2025-05-29 03:45:00|24339.2|24334.2|24329.8|24324.8|24339.2|24334.2|24325.6|24320.6|48
1748490600000|2025-05-29 03:50:00|24330.3|24325.3|24336.4|24331.4|24336.4|24331.4|24328.5|24323.5|1
1748490900000|2025-05-29 03:55:00|24336.9|24331.9|24334.3|24329.3|24339.8|24334.8|24333.3|24328.3|10
1748491200000|2025-05-29 04:00:00|24335.3|24330.3|24332.3|24327.3|24341.8|24336.8|24326.3|24321.3|63
1748491500000|2025-05-29 04:05:00|24332.8|24327.8|24321.4|24316.4|24336.3|24331.3|24321.4|24316.4|22
1748491800000|2025-05-29 04:10:00|24322.4|24317.4|24318.8|24313.8|24325.2|24320.2|24311.3|24306.3|42
1748492100000|2025-05-29 04:15:00|24319|24314|24318.5|24313.5|24320|24315|24314|24309|19
1748492400000|2025-05-29 04:20:00|24319|24314|24320.2|24315.2|24322.3|24317.3|24318.8|24313.8|9
1748492700000|2025-05-29 04:25:00|24320|24315|24316.4|24311.4|24320.3|24315.3|24312.3|24307.3|20
1748493000000|2025-05-29 04:30:00|24315.7|24310.7|24311.7|24306.7|24324.2|24319.2|24311.7|24306.7|24
1748493300000|2025-05-29 04:35:00|24312.2|24307.2|24320.3|24315.3|24325.3|24320.3|24308.5|24303.5|15
1748493600000|2025-05-29 04:40:00|24320.8|24315.8|24334.8|24329.8|24336.3|24331.3|24318.9|24313.9|22
1748493900000|2025-05-29 04:45:00|24335.3|24330.3|24331.5|24326.5|24337.1|24332.1|24328.2|24323.2|6
1748494200000|2025-05-29 04:50:00|24330.8|24325.8|24328.5|24323.5|24331|24326|24327|24322|4
1748494500000|2025-05-29 04:55:00|24329|24324|24340.5|24335.5|24348.4|24343.4|24329|24324|26
1748494800000|2025-05-29 05:00:00|24342.2|24337.2|24339.4|24334.4|24344.6|24339.6|24324.5|24319.5|23
1748495100000|2025-05-29 05:05:00|24339.6|24334.6|24345.8|24340.8|24353.8|24348.8|24329.1|24324.1|78
1748495400000|2025-05-29 05:10:00|24346.3|24341.3|24348|24343|24348|24343|24340.1|24335.1|8
1748495700000|2025-05-29 05:15:00|24347.7|24342.7|24366.8|24361.8|24374.3|24369.3|24347.7|24342.7|19
1748496000000|2025-05-29 05:20:00|24367|24362|24353.5|24348.5|24378|24373|24352.5|24347.5|17
1748496300000|2025-05-29 05:25:00|24352.4|24347.4|24363.3|24358.3|24365|24360|24348.5|24343.5|28
1748496600000|2025-05-29 05:30:00|24362.9|24357.9|24354.4|24349.4|24371.3|24366.3|24348.8|24343.8|39
1748496900000|2025-05-29 05:35:00|24354.1|24349.1|24359.9|24354.9|24363.4|24358.4|24348|24343|13
1748497200000|2025-05-29 05:40:00|24360.4|24355.4|24350.3|24345.3|24369.4|24364.4|24348.1|24343.1|31
1748497500000|2025-05-29 05:45:00|24350.6|24345.6|24344.7|24339.7|24351.1|24346.1|24343.2|24338.2|5
1748497800000|2025-05-29 05:50:00|24345.2|24340.2|24341.1|24336.1|24347.6|24342.6|24339.1|24334.1|21
1748498100000|2025-05-29 05:55:00|24340.6|24335.6|24316.2|24311.2|24340.6|24335.6|24316.2|24311.2|22
1748498400000|2025-05-29 06:00:00|24315.3|24312.5|24297.8|24295|24335.6|24332.8|24286.7|24283.9|199
1748498700000|2025-05-29 06:05:00|24297.3|24294.5|24271.4|24268.6|24303.2|24300.4|24270.9|24268.1|102
1748499000000|2025-05-29 06:10:00|24270.9|24268.1|24261.7|24258.9|24276.2|24273.4|24250.1|24247.3|130
1748499300000|2025-05-29 06:15:00|24262.2|24259.4|24255.8|24253|24268|24265.2|24252.3|24249.5|43
1748499600000|2025-05-29 06:20:00|24255.3|24252.5|24286.6|24283.8|24289.1|24286.3|24253.9|24251.1|135
1748499900000|2025-05-29 06:25:00|24286.1|24283.3|24293.1|24290.3|24299.3|24296.5|24280.2|24277.4|188
1748500200000|2025-05-29 06:30:00|24293.2|24290.4|24305.4|24302.6|24305.6|24302.8|24278.1|24275.3|59
1748500500000|2025-05-29 06:35:00|24305.9|24303.1|24312.6|24309.8|24318.8|24316|24293.3|24290.5|118
1748500800000|2025-05-29 06:40:00|24312.7|24309.9|24293.4|24290.6|24321.8|24319|24289.7|24286.9|132
1748501100000|2025-05-29 06:45:00|24294.4|24291.6|24280.7|24277.9|24303.9|24301.1|24280.7|24277.9|112
1748501400000|2025-05-29 06:50:00|24280.2|24277.4|24299.6|24296.8|24302.3|24299.5|24278.8|24276|50
1748501700000|2025-05-29 06:55:00|24300.1|24297.3|24289.8|24287|24318.5|24315.7|24284.8|24282|183
1748502000000|2025-05-29 07:00:00|24289.2|24287.8|24242.9|24241.5|24301.4|24300|24229.4|24228|751
1748502300000|2025-05-29 07:05:00|24242.4|24241|24209.1|24207.7|24244.9|24243.5|24203.8|24202.4|399
1748502600000|2025-05-29 07:10:00|24208.1|24206.7|24164.9|24163.5|24220.4|24219|24160|24158.6|392
1748502900000|2025-05-29 07:15:00|24165.4|24164|24160.5|24159.1|24179.5|24178.1|24138.7|24137.3|356
1748503200000|2025-05-29 07:20:00|24160.4|24159|24188.4|24187|24195.4|24194|24154.9|24153.5|255
1748503500000|2025-05-29 07:25:00|24188.5|24187.1|24186.6|24185.2|24201|24199.6|24173.2|24171.8|215
1748503800000|2025-05-29 07:30:00|24187.1|24185.7|24200|24198.6|24201.4|24200|24174.7|24173.3|231
1748504100000|2025-05-29 07:35:00|24200.2|24198.8|24216.7|24215.3|24222.5|24221.1|24197.1|24195.7|137
1748504400000|2025-05-29 07:40:00|24216.2|24214.8|24223.3|24221.9|24228|24226.6|24208.3|24206.9|170
1748504700000|2025-05-29 07:45:00|24223.4|24222|24222.3|24220.9|24233.9|24232.5|24209.9|24208.5|131
1748505000000|2025-05-29 07:50:00|24222.2|24220.8|24233.8|24232.4|24238.5|24237.1|24220.8|24219.4|111
1748505300000|2025-05-29 07:55:00|24234.3|24232.9|24241.3|24239.9|24252.9|24251.5|24232.8|24231.4|157
1748505600000|2025-05-29 08:00:00|24243.8|24242.4|24224.5|24223.1|24244.3|24242.9|24199.2|24197.8|248
1748505900000|2025-05-29 08:05:00|24224.4|24223|24195.7|24194.3|24225.4|24224|24195.6|24194.2|81
1748506200000|2025-05-29 08:10:00|24196|24194.6|24194.5|24193.1|24204.8|24203.4|24187.8|24186.4|198
1748506500000|2025-05-29 08:15:00|24195|24193.6|24182.6|24181.2|24201|24199.6|24179.3|24177.9|98
1748506800000|2025-05-29 08:20:00|24183.8|24182.4|24155.8|24154.4|24190.5|24189.1|24155.7|24154.3|125
1748507100000|2025-05-29 08:25:00|24155.5|24154.1|24106.8|24105.4|24155.5|24154.1|24105.8|24104.4|272
1748507400000|2025-05-29 08:30:00|24106.3|24104.9|24103|24101.6|24117.7|24116.3|24092.9|24091.5|213
1748507700000|2025-05-29 08:35:00|24102|24100.6|24130.3|24128.9|24135.6|24134.2|24101.1|24099.7|240
1748508000000|2025-05-29 08:40:00|24130.5|24129.1|24151.2|24149.8|24159|24157.6|24125.2|24123.8|197
1748508300000|2025-05-29 08:45:00|24150.7|24149.3|24148.1|24146.7|24161.9|24160.5|24143.6|24142.2|115
1748508600000|2025-05-29 08:50:00|24147.6|24146.2|24158.1|24156.7|24161.9|24160.5|24146.8|24145.4|94
1748508900000|2025-05-29 08:55:00|24157.6|24156.2|24160.9|24159.5|24169|24167.6|24156.4|24155|102
1748509200000|2025-05-29 09:00:00|24161.4|24160|24165.9|24164.5|24170.3|24168.9|24146.3|24144.9|107
1748509500000|2025-05-29 09:05:00|24166.4|24165|24180.9|24179.5|24180.9|24179.5|24161.9|24160.5|88
1748509800000|2025-05-29 09:10:00|24181|24179.6|24186.9|24185.5|24200.9|24199.5|24176.5|24175.1|126
1748510100000|2025-05-29 09:15:00|24188.4|24187|24175.2|24173.8|24189.3|24187.9|24162.1|24160.7|167
1748510400000|2025-05-29 09:20:00|24174.7|24173.3|24179.6|24178.2|24188.3|24186.9|24172.8|24171.4|105
1748510700000|2025-05-29 09:25:00|24180.1|24178.7|24175.1|24173.7|24180.1|24178.7|24170.5|24169.1|49
1748511000000|2025-05-29 09:30:00|24175.5|24174.1|24148.6|24147.2|24192.5|24191.1|24142.1|24140.7|120
1748511300000|2025-05-29 09:35:00|24149.1|24147.7|24163.4|24162|24166.5|24165.1|24145.2|24143.8|92
1748511600000|2025-05-29 09:40:00|24163.9|24162.5|24158.5|24157.1|24167|24165.6|24152.2|24150.8|36
1748511900000|2025-05-29 09:45:00|24158.3|24156.9|24163.2|24161.8|24173.3|24171.9|24154|24152.6|86
1748512200000|2025-05-29 09:50:00|24163.3|24161.9|24158.6|24157.2|24165.9|24164.5|24143.1|24141.7|101
1748512500000|2025-05-29 09:55:00|24158.1|24156.7|24156.7|24155.3|24161.1|24159.7|24150.1|24148.7|24
1748512800000|2025-05-29 10:00:00|24155.7|24154.3|24119.5|24118.1|24158.3|24156.9|24118.2|24116.8|146
1748513100000|2025-05-29 10:05:00|24120|24118.6|24122.2|24120.8|24131.8|24130.4|24116|24114.6|85
1748513400000|2025-05-29 10:10:00|24126.2|24124.8|24119.8|24118.4|24131.5|24130.1|24115.3|24113.9|90
1748513700000|2025-05-29 10:15:00|24120.3|24118.9|24111.6|24110.2|24127.3|24125.9|24107.8|24106.4|122
1748514000000|2025-05-29 10:20:00|24112.1|24110.7|24114.9|24113.5|24135.4|24134|24112.1|24110.7|172
1748514300000|2025-05-29 10:25:00|24114.8|24113.4|24113.5|24112.1|24121|24119.6|24111|24109.6|43
1748514600000|2025-05-29 10:30:00|24113.6|24112.2|24121.9|24120.5|24123.9|24122.5|24112.6|24111.2|65
1748514900000|2025-05-29 10:35:00|24122.1|24120.7|24120.7|24119.3|24123.4|24122|24111.5|24110.1|61
1748515200000|2025-05-29 10:40:00|24118.5|24117.1|24114|24112.6|24124.2|24122.8|24114|24112.6|53
1748515500000|2025-05-29 10:45:00|24114.5|24113.1|24122.7|24121.3|24125.1|24123.7|24104.1|24102.7|89
1748515800000|2025-05-29 10:50:00|24122.4|24121|24106.5|24105.1|24122.4|24121|24105.3|24103.9|120
1748516100000|2025-05-29 10:55:00|24106|24104.6|24127|24125.6|24127|24125.6|24103|24101.6|96
1748516400000|2025-05-29 11:00:00|24127.5|24126.1|24120.6|24119.2|24132.7|24131.3|24118|24116.6|134
1748516700000|2025-05-29 11:05:00|24120.5|24119.1|24140.1|24138.7|24144.6|24143.2|24119.9|24118.5|68
1748517000000|2025-05-29 11:10:00|24139.4|24138|24146.7|24145.3|24146.7|24145.3|24132.8|24131.4|42
1748517300000|2025-05-29 11:15:00|24146.5|24145.1|24144.1|24142.7|24152.7|24151.3|24139.8|24138.4|54
1748517600000|2025-05-29 11:20:00|24144.2|24142.8|24127.1|24125.7|24144.3|24142.9|24125.6|24124.2|43
1748517900000|2025-05-29 11:25:00|24127.6|24126.2|24111.9|24110.5|24133.1|24131.7|24110.4|24109|79
1748518200000|2025-05-29 11:30:00|24111.7|24110.3|24107.3|24105.9|24119.4|24118|24098|24096.6|180
1748518500000|2025-05-29 11:35:00|24107|24105.6|24115.9|24114.5|24130.4|24129|24105.4|24104|89
1748518800000|2025-05-29 11:40:00|24114|24112.6|24127.5|24126.1|24128.7|24127.3|24113.9|24112.5|34
1748519100000|2025-05-29 11:45:00|24127.3|24125.9|24108.5|24107.1|24128.1|24126.7|24107.5|24106.1|124
1748519400000|2025-05-29 11:50:00|24109.9|24108.5|24094.1|24092.7|24109.9|24108.5|24090.7|24089.3|102
1748519700000|2025-05-29 11:55:00|24094.6|24093.2|24096.4|24095|24099.5|24098.1|24090.9|24089.5|73
1748520000000|2025-05-29 12:00:00|24098.4|24097|24095.8|24094.4|24103.1|24101.7|24078|24076.6|226
1748520300000|2025-05-29 12:05:00|24096.3|24094.9|24088.1|24086.7|24111.5|24110.1|24060.9|24059.5|563
1748520600000|2025-05-29 12:10:00|24087.6|24086.2|24082.2|24080.8|24095.6|24094.2|24067.3|24065.9|73
1748520900000|2025-05-29 12:15:00|24082.1|24080.7|24073.9|24072.5|24090.1|24088.7|24071.7|24070.3|47
1748521200000|2025-05-29 12:20:00|24071.6|24070.2|24066.7|24065.3|24082.2|24080.8|24055.1|24053.7|154
1748521500000|2025-05-29 12:25:00|24066.3|24064.9|24069.2|24067.8|24082.7|24081.3|24062.9|24061.5|120
1748521800000|2025-05-29 12:30:00|24070.2|24068.8|24071.6|24070.2|24085.2|24083.8|24062.3|24060.9|114
1748522100000|2025-05-29 12:35:00|24071.8|24070.4|24024|24022.6|24083.6|24082.2|24023.5|24022.1|219
1748522400000|2025-05-29 12:40:00|24025.3|24023.9|24039.3|24037.9|24041.1|24039.7|24019.6|24018.2|205
1748522700000|2025-05-29 12:45:00|24039.8|24038.4|24037.6|24036.2|24052.6|24051.2|24029.7|24028.3|128
1748523000000|2025-05-29 12:50:00|24036.2|24034.8|24055.6|24054.2|24063.8|24062.4|24033|24031.6|123
1748523300000|2025-05-29 12:55:00|24055.4|24054|24029.6|24028.2|24060.8|24059.4|24028.2|24026.8|66
1748523600000|2025-05-29 13:00:00|24027.8|24026.4|24033.8|24032.4|24041.8|24040.4|24020.5|24019.1|123
1748523900000|2025-05-29 13:05:00|24033.7|24032.3|24046.9|24045.5|24052.7|24051.3|24032.7|24031.3|56
1748524200000|2025-05-29 13:10:00|24047.6|24046.2|24053.4|24052|24055.7|24054.3|24038.6|24037.2|113
1748524500000|2025-05-29 13:15:00|24052.9|24051.5|24041.1|24039.7|24060.9|24059.5|24040.1|24038.7|92
1748524800000|2025-05-29 13:20:00|24041.2|24039.8|24039.5|24038.1|24049|24047.6|24032.6|24031.2|114
1748525100000|2025-05-29 13:25:00|24040|24038.6|24035.2|24033.8|24040.5|24039.1|24023.6|24022.2|93
1748525400000|2025-05-29 13:30:00|24035|24033.6|23992.2|23990.8|24042.8|24041.4|23977.9|23976.5|404
1748525700000|2025-05-29 13:35:00|23993.7|23992.3|23976.2|23974.8|23996.8|23995.4|23976|23974.6|173
1748526000000|2025-05-29 13:40:00|23978.5|23977.1|23976.4|23975|23997.1|23995.7|23972.6|23971.2|228
1748526300000|2025-05-29 13:45:00|23976.9|23975.5|23982.4|23981|23994.4|23993|23971.4|23970|219
1748526600000|2025-05-29 13:50:00|23981|23979.6|24009.7|24008.3|24011.1|24009.7|23963.2|23961.8|236
1748526900000|2025-05-29 13:55:00|24010.2|24008.8|23985.8|23984.4|24019.1|24017.7|23974.7|23973.3|177
1748527200000|2025-05-29 14:00:00|23985.1|23983.7|23989|23987.6|24011.4|24010|23978.1|23976.7|117
1748527500000|2025-05-29 14:05:00|23985.5|23984.1|23938.5|23937.1|23985.5|23984.1|23935.3|23933.9|243
1748527800000|2025-05-29 14:10:00|23939.7|23938.3|23967|23965.6|23967.7|23966.3|23934.7|23933.3|179
1748528100000|2025-05-29 14:15:00|23966.5|23965.1|23924.3|23922.9|23972.7|23971.3|23917.9|23916.5|260
1748528400000|2025-05-29 14:20:00|23923.5|23922.1|23943|23941.6|23944.9|23943.5|23916.4|23915|193
1748528700000|2025-05-29 14:25:00|23942.5|23941.1|23960.7|23959.3|23974.9|23973.5|23942.1|23940.7|164
1748529000000|2025-05-29 14:30:00|23959.9|23958.5|23928|23926.6|23964.7|23963.3|23925|23923.6|181
1748529300000|2025-05-29 14:35:00|23927.5|23926.1|23944.6|23943.2|23957.2|23955.8|23926|23924.6|95
1748529600000|2025-05-29 14:40:00|23946.3|23944.9|23942.5|23941.1|23948|23946.6|23931.1|23929.7|76
1748529900000|2025-05-29 14:45:00|23942|23940.6|23944.8|23943.4|23957.8|23956.4|23932.4|23931|144
1748530200000|2025-05-29 14:50:00|23943.5|23942.1|23953.1|23951.7|23966.6|23965.2|23933|23931.6|129
1748530500000|2025-05-29 14:55:00|23952.6|23951.2|23972.7|23971.3|23975.9|23974.5|23950.8|23949.4|207
1748530800000|2025-05-29 15:00:00|23972.1|23970.7|23966.9|23965.5|23980.3|23978.9|23952.3|23950.9|191
1748531100000|2025-05-29 15:05:00|23966.4|23965|23969.6|23968.2|23974.9|23973.5|23959.9|23958.5|150
1748531400000|2025-05-29 15:10:00|23970.3|23968.9|23950.1|23948.7|23984.9|23983.5|23949.1|23947.7|168
1748531700000|2025-05-29 15:15:00|23950.6|23949.2|23942.4|23941|23959.4|23958|23941.4|23940|136
1748532000000|2025-05-29 15:20:00|23943.3|23941.9|23946.4|23945|23950.5|23949.1|23939.3|23937.9|658
1748532300000|2025-05-29 15:25:00|23945.9|23944.5|23971.7|23970.3|23976.2|23974.8|23943.2|23941.8|394
1748532600000|2025-05-29 15:30:00|23971.9|23969.1|23943.1|23940.3|23983.9|23981.1|23932.1|23929.3|534
1748532900000|2025-05-29 15:35:00|23944.1|23941.3|23935.7|23932.9|23956.2|23953.4|23934.7|23931.9|208
1748533200000|2025-05-29 15:40:00|23936.2|23933.4|23927.8|23925|23946.3|23943.5|23927.6|23924.8|75
1748533500000|2025-05-29 15:45:00|23927.7|23924.9|23919.6|23916.8|23934.7|23931.9|23912.1|23909.3|177
1748533800000|2025-05-29 15:50:00|23919.8|23917|23926|23923.2|23945.1|23942.3|23919.3|23916.5|43
1748534100000|2025-05-29 15:55:00|23926.5|23923.7|23874.4|23871.6|23932.3|23929.5|23858.9|23856.1|297
1748534400000|2025-05-29 16:00:00|23873.4|23870.6|23863.8|23861|23874.4|23871.6|23842.3|23839.5|232
1748534700000|2025-05-29 16:05:00|23864.3|23861.5|23882.4|23879.6|23883.9|23881.1|23862.3|23859.5|85
1748535000000|2025-05-29 16:10:00|23882.3|23879.5|23900.9|23898.1|23901.9|23899.1|23876.1|23873.3|112
1748535300000|2025-05-29 16:15:00|23900.8|23898|23911.9|23909.1|23914.9|23912.1|23897.1|23894.3|71
1748535600000|2025-05-29 16:20:00|23911.4|23908.6|23908.2|23905.4|23917.4|23914.6|23903.3|23900.5|84
1748535900000|2025-05-29 16:25:00|23910.4|23907.6|23920.1|23917.3|23926.4|23923.6|23904.9|23902.1|64
1748536200000|2025-05-29 16:30:00|23920.6|23917.8|23928.9|23926.1|23931.5|23928.7|23917.3|23914.5|69
1748536500000|2025-05-29 16:35:00|23927.9|23925.1|23935|23932.2|23937.4|23934.6|23921.7|23918.9|144
1748536800000|2025-05-29 16:40:00|23934.6|23931.8|23944.2|23941.4|23945.9|23943.1|23934.6|23931.8|86
1748537100000|2025-05-29 16:45:00|23944.1|23941.3|23927.3|23924.5|23945.9|23943.1|23926.9|23924.1|44
1748537400000|2025-05-29 16:50:00|23927.8|23925|23938.1|23935.3|23938.9|23936.1|23922.4|23919.6|52
1748537700000|2025-05-29 16:55:00|23936.6|23933.8|23947.3|23944.5|23954.1|23951.3|23929.8|23927|46
1748538000000|2025-05-29 17:00:00|23945.8|23943|23949.9|23947.1|23966|23963.2|23944.4|23941.6|147
1748538300000|2025-05-29 17:05:00|23949.4|23946.6|23945.7|23942.9|23955.1|23952.3|23940.1|23937.3|31
1748538600000|2025-05-29 17:10:00|23945.2|23942.4|23945.6|23942.8|23953|23950.2|23940.1|23937.3|28
1748538900000|2025-05-29 17:15:00|23946.1|23943.3|23941.5|23938.7|23949.7|23946.9|23934.1|23931.3|84
1748539200000|2025-05-29 17:20:00|23942|23939.2|23942.7|23939.9|23956|23953.2|23938.6|23935.8|47
1748539500000|2025-05-29 17:25:00|23943.2|23940.4|23929.3|23926.5|23947.4|23944.6|23929.2|23926.4|49
1748539800000|2025-05-29 17:30:00|23929.1|23926.3|23928.5|23925.7|23941.5|23938.7|23926.6|23923.8|69
1748540100000|2025-05-29 17:35:00|23928.1|23925.3|23923.5|23920.7|23937.3|23934.5|23918.4|23915.6|39
1748540400000|2025-05-29 17:40:00|23922.7|23919.9|23919.6|23916.8|23937.9|23935.1|23912.6|23909.8|56
1748540700000|2025-05-29 17:45:00|23919.4|23916.6|23906.2|23903.4|23926.9|23924.1|23904.6|23901.8|32
1748541000000|2025-05-29 17:50:00|23906.5|23903.7|23914.9|23912.1|23924.9|23922.1|23902.1|23899.3|60
1748541300000|2025-05-29 17:55:00|23915|23912.2|23904.9|23902.1|23915.1|23912.3|23900.3|23897.5|9
1748541600000|2025-05-29 18:00:00|23904.4|23901.6|23915|23912.2|23916|23913.2|23902.2|23899.4|49
1748541900000|2025-05-29 18:05:00|23914.5|23911.7|23917.8|23915|23926.2|23923.4|23912.8|23910|34
1748542200000|2025-05-29 18:10:00|23918.3|23915.5|23914.7|23911.9|23920.7|23917.9|23906.8|23904|28
1748542500000|2025-05-29 18:15:00|23915.2|23912.4|23899.2|23896.4|23918.9|23916.1|23893.4|23890.6|34
1748542800000|2025-05-29 18:20:00|23898.7|23895.9|23895.4|23892.6|23901.9|23899.1|23889.4|23886.6|45
1748543100000|2025-05-29 18:25:00|23894.9|23892.1|23900.5|23897.7|23904.6|23901.8|23892.1|23889.3|15
1748543400000|2025-05-29 18:30:00|23901|23898.2|23912.9|23910.1|23913.4|23910.6|23898.1|23895.3|14
1748543700000|2025-05-29 18:35:00|23913.9|23911.1|23917|23914.2|23919.4|23916.6|23906.3|23903.5|53
1748544000000|2025-05-29 18:40:00|23917.2|23914.4|23913.8|23911|23920.9|23918.1|23909.1|23906.3|19
1748544300000|2025-05-29 18:45:00|23914.3|23911.5|23916|23913.2|23924.4|23921.6|23911.2|23908.4|17
1748544600000|2025-05-29 18:50:00|23916.5|23913.7|23917.8|23915|23924.4|23921.6|23914.1|23911.3|3
1748544900000|2025-05-29 18:55:00|23917.3|23914.5|23907.5|23904.7|23923.9|23921.1|23899.7|23896.9|79
1748545200000|2025-05-29 19:00:00|23908.5|23905.7|23919.4|23916.6|23922|23919.2|23906.8|23904|27
1748545500000|2025-05-29 19:05:00|23919.9|23917.1|23914.9|23912.1|23927.3|23924.5|23904.3|23901.5|74
1748545800000|2025-05-29 19:10:00|23914.7|23911.9|23913.5|23910.7|23926.2|23923.4|23907.8|23905|59
1748546100000|2025-05-29 19:15:00|23913|23910.2|23931.7|23928.9|23931.9|23929.1|23911.9|23909.1|23
1748546400000|2025-05-29 19:20:00|23931.2|23928.4|23940|23937.2|23942.9|23940.1|23928.1|23925.3|74
1748546700000|2025-05-29 19:25:00|23939.5|23936.7|23928.6|23925.8|23946.1|23943.3|23927.1|23924.3|30
1748547000000|2025-05-29 19:30:00|23929.1|23926.3|23934.5|23931.7|23939.4|23936.6|23926.5|23923.7|22
1748547300000|2025-05-29 19:35:00|23934|23931.2|23937.8|23935|23940.9|23938.1|23931.1|23928.3|39
1748547600000|2025-05-29 19:40:00|23938.3|23935.5|23943.7|23940.9|23946.9|23944.1|23935.1|23932.3|43
1748547900000|2025-05-29 19:45:00|23943.8|23941|23958.9|23956.1|23960.4|23957.6|23940.1|23937.3|68
1748548200000|2025-05-29 19:50:00|23959.4|23956.6|23947.8|23945|23974.4|23971.6|23941.5|23938.7|178
1748548500000|2025-05-29 19:55:00|23948.3|23945.5|23957.2|23954.4|23968.4|23965.6|23945.1|23942.3|161
1748548800000|2025-05-29 20:00:00|23958.5|23951.5|23944.7|23937.7|23966.6|23959.6|23944.7|23937.7|11
1748549100000|2025-05-29 20:05:00|23945.5|23938.5|23938.2|23931.2|23948|23941|23932.6|23925.6|0
1748549400000|2025-05-29 20:10:00|23936.6|23929.6|23939.9|23932.9|23946.3|23939.3|23935.8|23928.8|0
1748549700000|2025-05-29 20:15:00|23942.3|23935.3|23952.8|23945.8|23952.8|23945.8|23941.5|23934.5|0
1748550000000|2025-05-29 20:20:00|23952|23945|23951.2|23944.2|23954.4|23947.4|23948|23941|0
1748550300000|2025-05-29 20:25:00|23950.4|23943.4|23956.1|23949.1|23959.3|23952.3|23950.4|23943.4|0
1748550600000|2025-05-29 20:30:00|23955.2|23948.2|23954.4|23947.4|23961.7|23954.7|23952.8|23945.8|0
1748550900000|2025-05-29 20:35:00|23955.2|23948.2|23956.1|23949.1|23956.9|23949.9|23950.4|23943.4|0
1748551200000|2025-05-29 20:40:00|23955.2|23948.2|23948|23941|23956.1|23949.1|23947.1|23940.1|0
1748551500000|2025-05-29 20:45:00|23948.8|23941.8|23942.3|23935.3|23948.8|23941.8|23942.3|23935.3|0
1748551800000|2025-05-29 20:50:00|23941.5|23934.5|23936.6|23929.6|23945.5|23938.5|23935|23928|0
1748552100000|2025-05-29 20:55:00|23935.8|23928.8|23939.8|23932.8|23942.3|23935.3|23935|23928|0
1748552400000|2025-05-29 21:00:00|23939.7|23932.7|23942.7|23935.7|23942.8|23935.8|23937.9|23930.9|0
1748552700000|2025-05-29 21:05:00|23943|23936|23942.7|23935.7|23943|23936|23942.4|23935.4|0
1748553000000|2025-05-29 21:10:00|23942.5|23935.5|23942.5|23935.5|23942.5|23935.5|23942.2|23935.2|0
1748553300000|2025-05-29 21:15:00|23942.2|23935.2|23940.9|23933.9|23942.5|23935.5|23940.9|23933.9|0
1748553600000|2025-05-29 21:20:00|23940.5|23933.5|23938.6|23931.6|23941.5|23934.5|23938.6|23931.6|0
1748553900000|2025-05-29 21:25:00|23939.6|23932.6|23939.9|23932.9|23939.9|23932.9|23937.9|23930.9|0
1748554200000|2025-05-29 21:30:00|23939.3|23932.3|23938.3|23931.3|23939.3|23932.3|23937.8|23930.8|0
1748554500000|2025-05-29 21:35:00|23937.4|23930.4|23937.2|23930.2|23937.4|23930.4|23936.8|23929.8|0
1748554800000|2025-05-29 21:40:00|23936.8|23929.8|23934.3|23927.3|23937.1|23930.1|23932.9|23925.9|0
1748555100000|2025-05-29 21:45:00|23934.4|23927.4|23929.7|23922.7|23935.4|23928.4|23929.3|23922.3|0
1748555400000|2025-05-29 21:50:00|23930.3|23923.3|23932.2|23925.2|23932.4|23925.4|23929.3|23922.3|0
1748555700000|2025-05-29 21:55:00|23932.1|23925.1|23927.1|23920.1|23932.1|23925.1|23925.9|23918.9|0
1748556000000|2025-05-29 22:00:00|23927.3|23920.3|23930.7|23923.7|23934.8|23927.8|23919|23912|0
1748556300000|2025-05-29 22:05:00|23931.1|23924.1|23941.3|23934.3|23942.5|23935.5|23917.8|23910.8|0
1748556600000|2025-05-29 22:10:00|23941.7|23934.7|23940.9|23933.9|23949|23942|23940.4|23933.4|0
1748556900000|2025-05-29 22:15:00|23940.4|23933.4|23940.1|23933.1|23941.7|23934.7|23934.4|23927.4|0
1748557200000|2025-05-29 22:20:00|23940.4|23933.4|23926.7|23919.7|23941.7|23934.7|23925.5|23918.5|0
1748557500000|2025-05-29 22:25:00|23926.3|23919.3|23915.3|23908.3|23927.1|23920.1|23914.1|23907.1|0
1748557800000|2025-05-29 22:30:00|23915.8|23908.8|23920.6|23913.6|23928.7|23921.7|23914.1|23907.1|0
1748558100000|2025-05-29 22:35:00|23920.2|23913.2|23914.9|23907.9|23921.4|23914.4|23914.9|23907.9|0
1748558400000|2025-05-29 22:40:00|23915.3|23908.3|23909.3|23902.3|23916.6|23909.6|23908.9|23901.9|0
1748558700000|2025-05-29 22:45:00|23909.7|23902.7|23914.9|23907.9|23915.8|23908.8|23909.3|23902.3|0
1748559000000|2025-05-29 22:50:00|23914.5|23907.5|23913.3|23906.3|23918.6|23911.6|23903.2|23896.2|0
1748559300000|2025-05-29 22:55:00|23912.9|23905.9|23919.8|23912.8|23920.6|23913.6|23911.3|23904.3|0
1748559600000|2025-05-29 23:00:00|23920.2|23913.2|23919.8|23912.8|23924.7|23917.7|23913.7|23906.7|0
1748559900000|2025-05-29 23:05:00|23920.2|23913.2|23925.9|23918.9|23927.1|23920.1|23919.8|23912.8|0
1748560200000|2025-05-29 23:10:00|23925.5|23918.5|23924.2|23917.2|23926.7|23919.7|23921.4|23914.4|0
1748560500000|2025-05-29 23:15:00|23923.9|23916.9|23927.1|23920.1|23927.1|23920.1|23919|23912|0
1748560800000|2025-05-29 23:20:00|23927.5|23920.5|23931.1|23924.1|23932|23925|23923.4|23916.4|0
1748561100000|2025-05-29 23:25:00|23930.7|23923.7|23926.3|23919.3|23931.1|23924.1|23925.5|23918.5|0
1748561400000|2025-05-29 23:30:00|23927.1|23920.1|23920.6|23913.6|23932|23925|23919.4|23912.4|0
1748561700000|2025-05-29 23:35:00|23921|23914|23915.8|23908.8|23923|23916|23914.9|23907.9|0
1748562000000|2025-05-29 23:40:00|23916.1|23909.1|23907.6|23900.6|23917.4|23910.4|23905.2|23898.2|0
1748562300000|2025-05-29 23:45:00|23906|23899|23905.2|23898.2|23906.8|23899.8|23901.2|23894.2|0
1748562600000|2025-05-29 23:50:00|23906|23899|23906.8|23899.8|23908|23901|23899.5|23892.5|0
1748562900000|2025-05-29 23:55:00|23907.2|23900.2|23895.9|23888.9|23908|23901|23895.9|23888.9|0
1748563200000|2025-05-30 00:00:00|23896.7|23889.7|23914.7|23907.7|23915.5|23908.5|23895.9|23888.9|0
1748563500000|2025-05-30 00:05:00|23914.3|23907.3|23916.3|23909.3|23921.2|23914.2|23912.3|23905.3|0
1748563800000|2025-05-30 00:10:00|23916.7|23909.7|23914.3|23907.3|23920.9|23913.9|23908.8|23901.8|0
1748564100000|2025-05-30 00:15:00|23913.9|23906.9|23948.6|23943.6|23948.6|23943.6|23908.9|23903.1|24
1748564400000|2025-05-30 00:20:00|23949.1|23944.1|23960.6|23955.6|23964.5|23959.5|23945.3|23940.3|13
1748564700000|2025-05-30 00:25:00|23960.1|23955.1|23949.8|23944.8|23960.6|23955.6|23943.6|23938.6|47
1748565000000|2025-05-30 00:30:00|23950.3|23945.3|23949.9|23944.9|23954|23949|23943.3|23938.3|9
1748565300000|2025-05-30 00:35:00|23949.1|23944.1|23951.1|23946.1|23951.5|23946.5|23943|23938|7
1748565600000|2025-05-30 00:40:00|23950.6|23945.6|23955.6|23950.6|23956|23951|23945.8|23940.8|7
1748565900000|2025-05-30 00:45:00|23957.1|23952.1|23953.2|23948.2|23959.8|23954.8|23949.3|23944.3|1
1748566200000|2025-05-30 00:50:00|23953.6|23948.6|23952.1|23947.1|23961|23956|23950.2|23945.2|6
1748566500000|2025-05-30 00:55:00|23952.6|23947.6|23958|23953|23958.5|23953.5|23948.7|23943.7|0
1748566800000|2025-05-30 01:00:00|23958.4|23953.4|23937.5|23932.5|23970.5|23965.5|23937.5|23932.5|15
1748567100000|2025-05-30 01:05:00|23938|23933|23940.7|23935.7|23955.7|23950.7|23906.3|23901.3|18
1748567400000|2025-05-30 01:10:00|23940.2|23935.2|23944.5|23939.5|23947.2|23942.2|23932|23927|9
1748567700000|2025-05-30 01:15:00|23944.8|23939.8|23924.9|23919.9|23945.3|23940.3|23924.9|23919.9|17
1748568000000|2025-05-30 01:20:00|23925.4|23920.4|23933.1|23928.1|23934.1|23929.1|23921.2|23916.2|2
1748568300000|2025-05-30 01:25:00|23933.6|23928.6|23943.3|23938.3|23948.8|23943.8|23932.1|23927.1|11
1748568600000|2025-05-30 01:30:00|23943.8|23938.8|23940.2|23935.2|23953.1|23948.1|23940.2|23935.2|2
1748568900000|2025-05-30 01:35:00|23939.6|23934.6|23946.4|23941.4|23947.9|23942.9|23933.9|23928.9|2
1748569200000|2025-05-30 01:40:00|23946.9|23941.9|23950.9|23945.9|23952.8|23947.8|23943.6|23938.6|11
1748569500000|2025-05-30 01:45:00|23949.9|23944.9|23932.4|23927.4|23949.9|23944.9|23932.4|23927.4|4
1748569800000|2025-05-30 01:50:00|23931.9|23926.9|23931.6|23926.6|23937.6|23932.6|23930.4|23925.4|0
1748570100000|2025-05-30 01:55:00|23932.6|23927.6|23932.9|23927.9|23936.7|23931.7|23931.4|23926.4|0
1748570400000|2025-05-30 02:00:00|23933.4|23928.4|23946.2|23941.2|23946.2|23941.2|23933.4|23928.4|17
1748570700000|2025-05-30 02:05:00|23947.5|23942.5|23932.4|23927.4|23947.5|23942.5|23930.5|23925.5|7
1748571000000|2025-05-30 02:10:00|23932.6|23927.6|23937.3|23932.3|23943.1|23938.1|23930.2|23925.2|16
1748571300000|2025-05-30 02:15:00|23933.1|23928.1|23938|23933|23940.5|23935.5|23928|23923|18
1748571600000|2025-05-30 02:20:00|23938.3|23933.3|23941.4|23936.4|23950|23945|23936.3|23931.3|14
1748571900000|2025-05-30 02:25:00|23937.2|23932.2|23940.7|23935.7|23944|23939|23936.7|23931.7|0
1748572200000|2025-05-30 02:30:00|23941.2|23936.2|23940.8|23935.8|23946.5|23941.5|23937|23932|12
1748572500000|2025-05-30 02:35:00|23936.2|23931.2|23935.9|23930.9|23942|23937|23934|23929|6
1748572800000|2025-05-30 02:40:00|23935.4|23930.4|23937.9|23932.9|23942|23937|23933.8|23928.8|5
1748573100000|2025-05-30 02:45:00|23938.4|23933.4|23930.3|23925.3|23940|23935|23927.5|23922.5|6
1748573400000|2025-05-30 02:50:00|23930.8|23925.8|23924.4|23919.4|23933|23928|23920.6|23915.6|1
1748573700000|2025-05-30 02:55:00|23924.8|23919.8|23930.5|23925.5|23930.5|23925.5|23920|23915|4
1748574000000|2025-05-30 03:00:00|23930|23925|23926|23921|23932.5|23927.5|23922.5|23917.5|0
1748574300000|2025-05-30 03:05:00|23927|23922|23937.5|23932.5|23940.5|23935.5|23927|23922|1
1748574600000|2025-05-30 03:10:00|23937.4|23932.4|23934.2|23929.2|23940.7|23935.7|23934.2|23929.2|1
1748574900000|2025-05-30 03:15:00|23933.6|23928.6|23934.8|23929.8|23936.3|23931.3|23924.2|23919.2|8
1748575200000|2025-05-30 03:20:00|23935.3|23930.3|23926.4|23921.4|23936.3|23931.3|23925.9|23920.9|4
1748575500000|2025-05-30 03:25:00|23926.9|23921.9|23928.5|23923.5|23931.9|23926.9|23926.4|23921.4|4
1748575800000|2025-05-30 03:30:00|23929|23924|23931.8|23926.8|23936.9|23931.9|23926.1|23921.1|0
1748576100000|2025-05-30 03:35:00|23932.3|23927.3|23931.3|23926.3|23935.3|23930.3|23930.3|23925.3|1
1748576400000|2025-05-30 03:40:00|23931.8|23926.8|23926.7|23921.7|23934|23929|23925.2|23920.2|6
1748576700000|2025-05-30 03:45:00|23926.2|23921.2|23927.2|23922.2|23927.7|23922.7|23922.7|23917.7|5
1748577000000|2025-05-30 03:50:00|23927.7|23922.7|23926.5|23921.5|23928.2|23923.2|23925.5|23920.5|1
1748577300000|2025-05-30 03:55:00|23926.7|23921.7|23931.7|23926.7|23932.2|23927.2|23924.6|23919.6|2
1748577600000|2025-05-30 04:00:00|23932.2|23927.2|23936.7|23931.7|23939.5|23934.5|23931.7|23926.7|10
1748577900000|2025-05-30 04:05:00|23936.6|23931.6|23944.9|23939.9|23945.8|23940.8|23935.7|23930.7|1
1748578200000|2025-05-30 04:10:00|23944.8|23939.8|23946.1|23941.1|23950.5|23945.5|23943.8|23938.8|1
1748578500000|2025-05-30 04:15:00|23946.2|23941.2|23945.2|23940.2|23947.7|23942.7|23942.7|23937.7|2
1748578800000|2025-05-30 04:20:00|23945.7|23940.7|23949.2|23944.2|23949.2|23944.2|23945.7|23940.7|3
1748579100000|2025-05-30 04:25:00|23948.4|23943.4|23945.1|23940.1|23951.2|23946.2|23942.5|23937.5|11
1748579400000|2025-05-30 04:30:00|23944.6|23939.6|23948.7|23943.7|23948.7|23943.7|23944.6|23939.6|0
1748579700000|2025-05-30 04:35:00|23948.3|23943.3|23949.5|23944.5|23953|23948|23948.3|23943.3|0
1748580000000|2025-05-30 04:40:00|23949|23944|23947|23942|23949.5|23944.5|23945.5|23940.5|0
1748580300000|2025-05-30 04:45:00|23947.5|23942.5|23950|23945|23950.5|23945.5|23946|23941|5
1748580600000|2025-05-30 04:50:00|23949.9|23944.9|23950|23945|23952.5|23947.5|23949|23944|8
1748580900000|2025-05-30 04:55:00|23951.5|23946.5|23962.5|23957.5|23963.5|23958.5|23950|23945|5
1748581200000|2025-05-30 05:00:00|23963|23958|23973|23968|23973|23968|23958|23953|11
1748581500000|2025-05-30 05:05:00|23973.5|23968.5|23982.3|23977.3|23984.3|23979.3|23968.5|23963.5|44
1748581800000|2025-05-30 05:10:00|23982.8|23977.8|23975.9|23970.9|23984|23979|23970.9|23965.9|25
1748582100000|2025-05-30 05:15:00|23976|23971|23981.5|23976.5|23982|23977|23971.5|23966.5|6
1748582400000|2025-05-30 05:20:00|23981.2|23976.2|23980.2|23975.2|23988|23983|23973.5|23968.5|38
1748582700000|2025-05-30 05:25:00|23980.7|23975.7|23975.3|23970.3|23987.5|23982.5|23974.1|23969.1|9
1748583000000|2025-05-30 05:30:00|23975.8|23970.8|23982.9|23977.9|23985|23980|23970|23965|27
1748583300000|2025-05-30 05:35:00|23983.4|23978.4|24007.3|24002.3|24010.5|24005.5|23980|23975|59
1748583600000|2025-05-30 05:40:00|24006.3|24001.3|24011.7|24006.7|24016|24011|24001.7|23996.7|83
1748583900000|2025-05-30 05:45:00|24010.9|24005.9|23996.5|23991.5|24015.1|24010.1|23995.5|23990.5|17
1748584200000|2025-05-30 05:50:00|23996|23991|23990.6|23985.6|23997.4|23992.4|23986.7|23981.7|42
1748584500000|2025-05-30 05:55:00|23991.1|23986.1|23994.5|23989.5|23997.5|23992.5|23985.6|23980.6|7
1748584800000|2025-05-30 06:00:00|23993.2|23990.4|24009.3|24006.5|24009.3|24006.5|23991.7|23988.9|114
1748585100000|2025-05-30 06:05:00|24008.8|24006|24011.3|24008.5|24019.3|24016.5|24006.7|24003.9|88
1748585400000|2025-05-30 06:10:00|24010.8|24008|24020.6|24017.8|24024.7|24021.9|24008|24005.2|59
1748585700000|2025-05-30 06:15:00|24020.7|24017.9|24020.7|24017.9|24032.9|24030.1|24018.1|24015.3|101
1748586000000|2025-05-30 06:20:00|24020.3|24017.5|24015.2|24012.4|24028.3|24025.5|24015.2|24012.4|76
1748586300000|2025-05-30 06:25:00|24014.2|24011.4|24007.9|24005.1|24022.3|24019.5|24007.9|24005.1|76
1748586600000|2025-05-30 06:30:00|24007.4|24004.6|24001.2|23998.4|24010.5|24007.7|23995.3|23992.5|85
1748586900000|2025-05-30 06:35:00|24001.7|23998.9|23990.3|23987.5|24004.2|24001.4|23986.5|23983.7|77
1748587200000|2025-05-30 06:40:00|23990.2|23987.4|23972.9|23970.1|23993.8|23991|23972.5|23969.7|121
1748587500000|2025-05-30 06:45:00|23972.6|23969.8|23973.8|23971|23984.1|23981.3|23968.9|23966.1|58
1748587800000|2025-05-30 06:50:00|23974.3|23971.5|23978.5|23975.7|23983.6|23980.8|23970.7|23967.9|51
1748588100000|2025-05-30 06:55:00|23979|23976.2|23981|23978.2|23992.5|23989.7|23973.1|23970.3|211
1748588400000|2025-05-30 07:00:00|23979.8|23978.4|24005.6|24004.2|24016.7|24015.3|23956|23954.6|855
1748588700000|2025-05-30 07:05:00|24006.1|24004.7|23965.3|23963.9|24013.2|24011.8|23963.5|23962.1|272
1748589000000|2025-05-30 07:10:00|23965.8|23964.4|23987.1|23985.7|23997.8|23996.4|23958|23956.6|353
1748589300000|2025-05-30 07:15:00|23987.6|23986.2|23997.7|23996.3|24006.4|24005|23987.6|23986.2|229
1748589600000|2025-05-30 07:20:00|23995.5|23994.1|24012.1|24010.7|24024.6|24023.2|23995.5|23994.1|179
1748589900000|2025-05-30 07:25:00|24011.6|24010.2|24024.4|24023|24033.5|24032.1|24006.6|24005.2|221
1748590200000|2025-05-30 07:30:00|24025.9|24024.5|24046.7|24045.3|24058.1|24056.7|24025.9|24024.5|284
1748590500000|2025-05-30 07:35:00|24047.2|24045.8|24051.8|24050.4|24060.4|24059|24043.4|24042|163
1748590800000|2025-05-30 07:40:00|24052.8|24051.4|24072.8|24071.4|24072.8|24071.4|24052.8|24051.4|170
1748591100000|2025-05-30 07:45:00|24073.3|24071.9|24087.3|24085.9|24096.3|24094.9|24071.3|24069.9|226
1748591400000|2025-05-30 07:50:00|24087.1|24085.7|24076.9|24075.5|24093|24091.6|24064.9|24063.5|252
1748591700000|2025-05-30 07:55:00|24076.4|24075|24083.6|24082.2|24092|24090.6|24071.5|24070.1|268
1748592000000|2025-05-30 08:00:00|24085.5|24084.1|24118.5|24117.1|24128.5|24127.1|24085|24083.6|373
1748592300000|2025-05-30 08:05:00|24118|24116.6|24130.2|24128.8|24133.8|24132.4|24109.8|24108.4|218
1748592600000|2025-05-30 08:10:00|24129.1|24127.7|24149.9|24148.5|24150.4|24149|24124.4|24123|266
1748592900000|2025-05-30 08:15:00|24149.4|24148|24147.1|24145.7|24157.5|24156.1|24141.4|24140|274
1748593200000|2025-05-30 08:20:00|24146.5|24145.1|24128.2|24126.8|24154.6|24153.2|24124.6|24123.2|253
1748593500000|2025-05-30 08:25:00|24128.7|24127.3|24132|24130.6|24136.6|24135.2|24121.7|24120.3|285
1748593800000|2025-05-30 08:30:00|24133.8|24132.4|24138.4|24137|24144.9|24143.5|24126.7|24125.3|164
1748594100000|2025-05-30 08:35:00|24138.9|24137.5|24117.5|24116.1|24142.5|24141.1|24108.8|24107.4|383
1748594400000|2025-05-30 08:40:00|24116.5|24115.1|24127.2|24125.8|24132.1|24130.7|24115.3|24113.9|250
1748594700000|2025-05-30 08:45:00|24126.7|24125.3|24133.3|24131.9|24145.2|24143.8|24124.7|24123.3|70
1748595000000|2025-05-30 08:50:00|24132.2|24130.8|24127.5|24126.1|24132.7|24131.3|24115.7|24114.3|117
1748595300000|2025-05-30 08:55:00|24128|24126.6|24121.2|24119.8|24134|24132.6|24119.7|24118.3|48
1748595600000|2025-05-30 09:00:00|24121.7|24120.3|24152.2|24150.8|24155.2|24153.8|24121.7|24120.3|189
1748595900000|2025-05-30 09:05:00|24152.7|24151.3|24134.7|24133.3|24158.2|24156.8|24130.9|24129.5|153
1748596200000|2025-05-30 09:10:00|24134.5|24133.1|24134.8|24133.4|24142.8|24141.4|24128.6|24127.2|110
1748596500000|2025-05-30 09:15:00|24135.3|24133.9|24139|24137.6|24142.3|24140.9|24125.8|24124.4|180
1748596800000|2025-05-30 09:20:00|24139.1|24137.7|24142.8|24141.4|24150.5|24149.1|24136.4|24135|80
1748597100000|2025-05-30 09:25:00|24143.3|24141.9|24153.4|24152|24160|24158.6|24142.6|24141.2|162
1748597400000|2025-05-30 09:30:00|24152.4|24151|24169.3|24167.9|24169.3|24167.9|24152.1|24150.7|582
1748597700000|2025-05-30 09:35:00|24170.3|24168.9|24162.9|24161.5|24171.9|24170.5|24156.6|24155.2|113
1748598000000|2025-05-30 09:40:00|24163.2|24161.8|24178.5|24177.1|24179.7|24178.3|24160.7|24159.3|152
1748598300000|2025-05-30 09:45:00|24179|24177.6|24169.5|24168.1|24183.9|24182.5|24163.8|24162.4|392
1748598600000|2025-05-30 09:50:00|24169.6|24168.2|24154.2|24152.8|24171.2|24169.8|24148|24146.6|260
1748598900000|2025-05-30 09:55:00|24154.5|24153.1|24145|24143.6|24156.2|24154.8|24138.3|24136.9|157
1748599200000|2025-05-30 10:00:00|24144.1|24142.7|24160.2|24158.8|24161.7|24160.3|24131.2|24129.8|211
1748599500000|2025-05-30 10:05:00|24159.7|24158.3|24146.2|24144.8|24163.5|24162.1|24144.8|24143.4|79
1748599800000|2025-05-30 10:10:00|24144.9|24143.5|24125.7|24124.3|24146.4|24145|24125.7|24124.3|137
1748600100000|2025-05-30 10:15:00|24125.9|24124.5|24140.1|24138.7|24143.9|24142.5|24125.7|24124.3|114
1748600400000|2025-05-30 10:20:00|24139.6|24138.2|24145.5|24144.1|24147.9|24146.5|24139.6|24138.2|60
1748600700000|2025-05-30 10:25:00|24145|24143.6|24154|24152.6|24160.9|24159.5|24144.5|24143.1|164
1748601000000|2025-05-30 10:30:00|24155.9|24154.5|24158.4|24157|24172.8|24171.4|24151.9|24150.5|107
1748601300000|2025-05-30 10:35:00|24157.9|24156.5|24154.5|24153.1|24165|24163.6|24150.4|24149|167
1748601600000|2025-05-30 10:40:00|24156.5|24155.1|24158.9|24157.5|24161.8|24160.4|24154.4|24153|91
1748601900000|2025-05-30 10:45:00|24159|24157.6|24162.4|24161|24163.4|24162|24148|24146.6|69
1748602200000|2025-05-30 10:50:00|24163|24161.6|24150.1|24148.7|24166.7|24165.3|24146.3|24144.9|61
1748602500000|2025-05-30 10:55:00|24150|24148.6|24151.6|24150.2|24152.6|24151.2|24139|24137.6|89
1748602800000|2025-05-30 11:00:00|24150.9|24149.5|24157.1|24155.7|24162.3|24160.9|24149.1|24147.7|170
1748603100000|2025-05-30 11:05:00|24156.6|24155.2|24163.1|24161.7|24163.6|24162.2|24153.5|24152.1|84
1748603400000|2025-05-30 11:10:00|24160.8|24159.4|24156.5|24155.1|24169.2|24167.8|24155.5|24154.1|97
1748603700000|2025-05-30 11:15:00|24157|24155.6|24165.1|24163.7|24166.3|24164.9|24153.5|24152.1|78
1748604000000|2025-05-30 11:20:00|24166.3|24164.9|24160.3|24158.9|24168.8|24167.4|24160.1|24158.7|67
1748604300000|2025-05-30 11:25:00|24160.8|24159.4|24152.2|24150.8|24161.1|24159.7|24150.4|24149|99
1748604600000|2025-05-30 11:30:00|24153.8|24152.4|24129.5|24128.1|24160.2|24158.8|24127.6|24126.2|209
1748604900000|2025-05-30 11:35:00|24129|24127.6|24122.6|24121.2|24140.4|24139|24121.9|24120.5|144
1748605200000|2025-05-30 11:40:00|24121.7|24120.3|24105.2|24103.8|24130.8|24129.4|24100.3|24098.9|271
1748605500000|2025-05-30 11:45:00|24104.7|24103.3|24126.1|24124.7|24126.3|24124.9|24103.2|24101.8|78
1748605800000|2025-05-30 11:50:00|24124.9|24123.5|24117.2|24115.8|24129.6|24128.2|24111.6|24110.2|93
1748606100000|2025-05-30 11:55:00|24116.7|24115.3|24109.6|24108.2|24120.1|24118.7|24104.6|24103.2|55
1748606400000|2025-05-30 12:00:00|24109.7|24108.3|24144.2|24142.8|24151.6|24150.2|24109.1|24107.7|108
1748606700000|2025-05-30 12:05:00|24145.7|24144.3|24095.9|24094.5|24153.5|24152.1|24048.8|24047.4|401
1748607000000|2025-05-30 12:10:00|24095.2|24093.8|24058.3|24056.9|24095.7|24094.3|24017|24015.6|655
1748607300000|2025-05-30 12:15:00|24057.8|24056.4|24057.6|24056.2|24072.6|24071.2|24027|24025.6|364
1748607600000|2025-05-30 12:20:00|24058.9|24057.5|24035.9|24034.5|24066.7|24065.3|24021.9|24020.5|182
1748607900000|2025-05-30 12:25:00|24036.4|24035|24045.4|24044|24055.3|24053.9|24032.9|24031.5|189
1748608200000|2025-05-30 12:30:00|24046.7|24045.3|24094.7|24093.3|24097.9|24096.5|24045.3|24043.9|215
1748608500000|2025-05-30 12:35:00|24094.9|24093.5|24091.7|24090.3|24100.7|24099.3|24078.1|24076.7|118
1748608800000|2025-05-30 12:40:00|24089.5|24088.1|24098.5|24097.1|24112.5|24111.1|24084|24082.6|98
1748609100000|2025-05-30 12:45:00|24098.4|24097|24100.8|24099.4|24111.5|24110.1|24093.5|24092.1|105
1748609400000|2025-05-30 12:50:00|24099.4|24098|24085.1|24083.7|24107.2|24105.8|24082.2|24080.8|120
1748609700000|2025-05-30 12:55:00|24085.6|24084.2|24086.5|24085.1|24094.5|24093.1|24079.2|24077.8|73
1748610000000|2025-05-30 13:00:00|24088.5|24087.1|24109.4|24108|24113.3|24111.9|24078.9|24077.5|110
1748610300000|2025-05-30 13:05:00|24110.4|24109|24095.8|24094.4|24118.6|24117.2|24085.4|24084|163
1748610600000|2025-05-30 13:10:00|24096.3|24094.9|24109.6|24108.2|24110.1|24108.7|24094.4|24093|91
1748610900000|2025-05-30 13:15:00|24109.1|24107.7|24135.1|24133.7|24137.1|24135.7|24109.1|24107.7|148
1748611200000|2025-05-30 13:20:00|24134.6|24133.2|24115.4|24114|24134.6|24133.2|24112.9|24111.5|55
1748611500000|2025-05-30 13:25:00|24114.9|24113.5|24114.6|24113.2|24115.1|24113.7|24098.2|24096.8|205
1748611800000|2025-05-30 13:30:00|24115.1|24113.7|24086.8|24085.4|24118.6|24117.2|24078.9|24077.5|174
1748612100000|2025-05-30 13:35:00|24086.3|24084.9|24067.1|24065.7|24086.9|24085.5|24065.6|24064.2|124
1748612400000|2025-05-30 13:40:00|24068.1|24066.7|24067.1|24065.7|24084.1|24082.7|24061.8|24060.4|92
1748612700000|2025-05-30 13:45:00|24066.6|24065.2|24054.6|24053.2|24091.1|24089.7|24054.1|24052.7|216
1748613000000|2025-05-30 13:50:00|24056.3|24054.9|24070.4|24069|24073.4|24072|24037.8|24036.4|192
1748613300000|2025-05-30 13:55:00|24070.9|24069.5|24079.4|24078|24081.3|24079.9|24059.3|24057.9|208
1748613600000|2025-05-30 14:00:00|24078|24076.6|24097.5|24096.1|24106.4|24105|24078|24076.6|264
1748613900000|2025-05-30 14:05:00|24097|24095.6|24099|24097.6|24111|24109.6|24094|24092.6|134
1748614200000|2025-05-30 14:10:00|24099.8|24098.4|24103.8|24102.4|24114.5|24113.1|24090.3|24088.9|228
1748614500000|2025-05-30 14:15:00|24103.3|24101.9|24101.6|24100.2|24106.3|24104.9|24094|24092.6|154
1748614800000|2025-05-30 14:20:00|24103.1|24101.7|24085.7|24084.3|24103.1|24101.7|24078.5|24077.1|109
1748615100000|2025-05-30 14:25:00|24085.2|24083.8|24082.3|24080.9|24093.8|24092.4|24067.9|24066.5|286
1748615400000|2025-05-30 14:30:00|24082.1|24080.7|24080|24078.6|24093.1|24091.7|24075|24073.6|102
1748615700000|2025-05-30 14:35:00|24079.5|24078.1|24083.6|24082.2|24095.4|24094|24074|24072.6|177
1748616000000|2025-05-30 14:40:00|24084.1|24082.7|24042.9|24041.5|24084.1|24082.7|24042.9|24041.5|152
1748616300000|2025-05-30 14:45:00|24042.4|24041|24028.8|24027.4|24045.7|24044.3|24028.2|24026.8|213
1748616600000|2025-05-30 14:50:00|24030.2|24028.8|24011.3|24009.9|24031.6|24030.2|24006.2|24004.8|192
1748616900000|2025-05-30 14:55:00|24010.8|24009.4|23999|23997.6|24023.7|24022.3|23987.2|23985.8|300
1748617200000|2025-05-30 15:00:00|23998.6|23997.2|24015.1|24013.7|24021.1|24019.7|23993.2|23991.8|338
1748617500000|2025-05-30 15:05:00|24014.9|24013.5|24037.5|24036.1|24038.1|24036.7|24014.9|24013.5|222
1748617800000|2025-05-30 15:10:00|24037|24035.6|24043.1|24041.7|24060.7|24059.3|24024.9|24023.5|335
1748618100000|2025-05-30 15:15:00|24043.6|24042.2|24003.1|24001.7|24044.6|24043.2|23996.4|23995|268
1748618400000|2025-05-30 15:20:00|24003.3|24001.9|24009.3|24007.9|24011|24009.6|23996.5|23995.1|303
1748618700000|2025-05-30 15:25:00|24010.3|24008.9|24008.3|24006.9|24031.8|24030.4|24002.7|24001.3|760
1748619000000|2025-05-30 15:30:00|24009.6|24006.8|24004.2|24001.4|24029.7|24026.9|23990|23987.2|1176
1748619300000|2025-05-30 15:35:00|24002.2|23999.4|23999.8|23997|24010.9|24008.1|23991|23988.2|464
1748619600000|2025-05-30 15:40:00|24000.1|23997.3|23980.6|23977.8|24001.6|23998.8|23974|23971.2|323
1748619900000|2025-05-30 15:45:00|23980.1|23977.3|23999.9|23997.1|24000.8|23998|23973.9|23971.1|198
1748620200000|2025-05-30 15:50:00|23999.4|23996.6|24014.2|24011.4|24018.9|24016.1|23998.9|23996.1|76
1748620500000|2025-05-30 15:55:00|24014.7|24011.9|24007.8|24005|24023.7|24020.9|24006.7|24003.9|179
1748620800000|2025-05-30 16:00:00|24007.3|24004.5|24005.4|24002.6|24011|24008.2|23995.4|23992.6|107
1748621100000|2025-05-30 16:05:00|24005.9|24003.1|24019.1|24016.3|24023|24020.2|24000|23997.2|108
1748621400000|2025-05-30 16:10:00|24020.1|24017.3|24013.7|24010.9|24021.7|24018.9|24005.7|24002.9|27
1748621700000|2025-05-30 16:15:00|24013.2|24010.4|23984.1|23981.3|24013.2|24010.4|23973.9|23971.1|147
1748622000000|2025-05-30 16:20:00|23984.6|23981.8|23977.7|23974.9|23994.2|23991.4|23966.7|23963.9|113
1748622300000|2025-05-30 16:25:00|23978.2|23975.4|23925.8|23923|23981.2|23978.4|23900.9|23898.1|444
1748622600000|2025-05-30 16:30:00|23924.8|23922|23908.9|23906.1|23927.6|23924.8|23886.2|23883.4|262
1748622900000|2025-05-30 16:35:00|23908.4|23905.6|23929.6|23926.8|23934.2|23931.4|23895|23892.2|335
1748623200000|2025-05-30 16:40:00|23930.1|23927.3|23918.5|23915.7|23942.5|23939.7|23910.4|23907.6|186
1748623500000|2025-05-30 16:45:00|23918|23915.2|23910.2|23907.4|23919.2|23916.4|23903.2|23900.4|100
1748623800000|2025-05-30 16:50:00|23909.7|23906.9|23899.8|23897|23910.7|23907.9|23895.9|23893.1|88
1748624100000|2025-05-30 16:55:00|23898.8|23896|23919.1|23916.3|23919.1|23916.3|23897.3|23894.5|113
1748624400000|2025-05-30 17:00:00|23917.6|23914.8|23938|23935.2|23942.8|23940|23907.6|23904.8|170
1748624700000|2025-05-30 17:05:00|23938.5|23935.7|23955.4|23952.6|23962|23959.2|23936.9|23934.1|97
1748625000000|2025-05-30 17:10:00|23957.7|23954.9|23941.3|23938.5|23958.7|23955.9|23940.4|23937.6|35
1748625300000|2025-05-30 17:15:00|23940.8|23938|23943.2|23940.4|23950.6|23947.8|23931.4|23928.6|50
1748625600000|2025-05-30 17:20:00|23942.7|23939.9|23935.4|23932.6|23946.7|23943.9|23923.9|23921.1|35
1748625900000|2025-05-30 17:25:00|23934.9|23932.1|23942.6|23939.8|23942.6|23939.8|23929.4|23926.6|83
1748626200000|2025-05-30 17:30:00|23942.1|23939.3|23937.8|23935|23946.2|23943.4|23934.6|23931.8|21
1748626500000|2025-05-30 17:35:00|23940.3|23937.5|23945.1|23942.3|23952|23949.2|23936|23933.2|10
1748626800000|2025-05-30 17:40:00|23944.6|23941.8|23929|23926.2|23946.3|23943.5|23929|23926.2|15
1748627100000|2025-05-30 17:45:00|23928.8|23926|23936|23933.2|23946|23943.2|23923.3|23920.5|112
1748627400000|2025-05-30 17:50:00|23936.5|23933.7|23955|23952.2|23956.2|23953.4|23936|23933.2|32
1748627700000|2025-05-30 17:55:00|23952.5|23949.7|23934.9|23932.1|23955.6|23952.8|23933.4|23930.6|31
1748628000000|2025-05-30 18:00:00|23935.4|23932.6|23952.2|23949.4|23956.8|23954|23934.4|23931.6|51
1748628300000|2025-05-30 18:05:00|23951.7|23948.9|23977.8|23975|23980.2|23977.4|23948.7|23945.9|95
1748628600000|2025-05-30 18:10:00|23977.3|23974.5|23979.9|23977.1|23985.2|23982.4|23974.4|23971.6|83
1748628900000|2025-05-30 18:15:00|23979.4|23976.6|24004.7|24001.9|24018.4|24015.6|23971.4|23968.6|387
1748629200000|2025-05-30 18:20:00|24005.2|24002.4|24000.2|23997.4|24007.9|24005.1|23991.6|23988.8|93
1748629500000|2025-05-30 18:25:00|23998.8|23996|23997.3|23994.5|24007.2|24004.4|23995.4|23992.6|89
1748629800000|2025-05-30 18:30:00|23997.1|23994.3|23990.1|23987.3|24004.2|24001.4|23987.5|23984.7|47
1748630100000|2025-05-30 18:35:00|23989.6|23986.8|24003.7|24000.9|24010.2|24007.4|23986.9|23984.1|36
1748630400000|2025-05-30 18:40:00|24003.6|24000.8|23995.3|23992.5|24004.7|24001.9|23992.4|23989.6|24
1748630700000|2025-05-30 18:45:00|23995.8|23993|24009.3|24006.5|24010.2|24007.4|23993.6|23990.8|45
1748631000000|2025-05-30 18:50:00|24009.6|24006.8|24008.4|24005.6|24013.7|24010.9|24004.4|24001.6|33
1748631300000|2025-05-30 18:55:00|24008.9|24006.1|24010.1|24007.3|24012|24009.2|23999.4|23996.6|18
1748631600000|2025-05-30 19:00:00|24009.6|24006.8|24026.3|24023.5|24030.5|24027.7|24008.6|24005.8|111
1748631900000|2025-05-30 19:05:00|24026.4|24023.6|24023.6|24020.8|24033.7|24030.9|24021.2|24018.4|132
1748632200000|2025-05-30 19:10:00|24024.1|24021.3|24020.7|24017.9|24027.2|24024.4|24014.8|24012|46
1748632500000|2025-05-30 19:15:00|24020.2|24017.4|24029.9|24027.1|24034|24031.2|24017.4|24014.6|27
1748632800000|2025-05-30 19:20:00|24029.4|24026.6|24030.7|24027.9|24033.7|24030.9|24020.2|24017.4|27
1748633100000|2025-05-30 19:25:00|24031.2|24028.4|24032.6|24029.8|24041.3|24038.5|24029.9|24027.1|59
1748633400000|2025-05-30 19:30:00|24032.1|24029.3|24035.1|24032.3|24036.8|24034|24019.6|24016.8|78
1748633700000|2025-05-30 19:35:00|24035.6|24032.8|24032.9|24030.1|24049.2|24046.4|24032.9|24030.1|71
1748634000000|2025-05-30 19:40:00|24031.9|24029.1|24035.6|24032.8|24037.7|24034.9|24019.4|24016.6|94
1748634300000|2025-05-30 19:45:00|24036.1|24033.3|24040.2|24037.4|24045.6|24042.8|24028.9|24026.1|125
1748634600000|2025-05-30 19:50:00|24039.7|24036.9|24038|24035.2|24052.4|24049.6|24033.4|24030.6|157
1748634900000|2025-05-30 19:55:00|24037.5|24034.7|24028.7|24025.9|24060.7|24057.9|24027.2|24024.4|261
1748635200000|2025-05-30 20:00:00|24033.3|24026.3|24020.9|24013.9|24065.9|24058.9|24017.9|24010.9|29
1748635500000|2025-05-30 20:05:00|24022.5|24015.5|24034.7|24027.7|24035.5|24028.5|24006.2|23999.2|0
1748635800000|2025-05-30 20:10:00|24035.5|24028.5|24042.8|24035.8|24043.7|24036.7|24030.6|24023.6|0
1748636100000|2025-05-30 20:15:00|24043.7|24036.7|24038|24031|24045.3|24038.3|24034.7|24027.7|0
1748636400000|2025-05-30 20:20:00|24038.8|24031.8|24033.9|24026.9|24046.1|24039.1|24032.3|24025.3|0
1748636700000|2025-05-30 20:25:00|24034.7|24027.7|24029.8|24022.8|24035.5|24028.5|24024.1|24017.1|0
1748637000000|2025-05-30 20:30:00|24030.6|24023.6|24030.6|24023.6|24035.5|24028.5|24028.2|24021.2|0
1748637300000|2025-05-30 20:35:00|24031.5|24024.5|24030.6|24023.6|24033.9|24026.9|24029|24022|0
1748637600000|2025-05-30 20:40:00|24031.5|24024.5|24029.8|24022.8|24031.5|24024.5|24027.4|24020.4|0
1748637900000|2025-05-30 20:45:00|24029|24022|24022.5|24015.5|24030.6|24023.6|24021.7|24014.7|0
1748638200000|2025-05-30 20:50:00|24021.7|24014.7|24027.4|24020.4|24027.4|24020.4|24020.9|24013.9|0
1748638500000|2025-05-30 20:55:00|24028.2|24021.2|24034.1|24027.1|24034.7|24027.7|24020.9|24013.9|0
1748815200000|2025-06-01 22:00:00|24001.5|23994.5|24013.4|24006.4|24017.5|24010.5|23999.6|23992.6|0
1748815500000|2025-06-01 22:05:00|24013.8|24006.8|24011.7|24004.7|24016.8|24009.8|23997.4|23990.4|0
1748815800000|2025-06-01 22:10:00|24012.1|24005.1|24019.8|24012.8|24028.5|24021.5|24011.7|24004.7|0
1748816100000|2025-06-01 22:15:00|24020.6|24013.6|24015.2|24008.2|24022.5|24015.5|24014.4|24007.4|0
1748816400000|2025-06-01 22:20:00|24015.3|24008.3|23997.3|23990.3|24019|24012|23996.8|23989.8|0
1748816700000|2025-06-01 22:25:00|23997.4|23990.4|23999.4|23992.4|24000.2|23993.2|23988.4|23981.4|0
1748817000000|2025-06-01 22:30:00|23999.8|23992.8|23998.6|23991.6|24002.6|23995.6|23996.9|23989.9|0
1748817300000|2025-06-01 22:35:00|23999|23992|24002.7|23995.7|24008.2|24001.2|23997.7|23990.7|0
1748817600000|2025-06-01 22:40:00|24001.1|23994.1|24001.1|23994.1|24003.5|23996.5|23996.5|23989.5|0
1748817900000|2025-06-01 22:45:00|24001.6|23994.6|23997.5|23990.5|24005.7|23998.7|23997.5|23990.5|0
1748818200000|2025-06-01 22:50:00|23996.7|23989.7|23996.1|23989.1|23998.1|23991.1|23989.2|23982.2|0
1748818500000|2025-06-01 22:55:00|23996.4|23989.4|24001|23994|24002.3|23995.3|23994.1|23987.1|0
1748818800000|2025-06-01 23:00:00|23999.8|23992.8|23996|23989|24000.7|23993.7|23990.7|23983.7|0
1748819100000|2025-06-01 23:05:00|23996.4|23989.4|23995|23988|23997.5|23990.5|23992.8|23985.8|0
1748819400000|2025-06-01 23:10:00|23994.2|23987.2|23991.4|23984.4|23994.2|23987.2|23985.8|23978.8|0
1748819700000|2025-06-01 23:15:00|23992.2|23985.2|23987.9|23980.9|23992.6|23985.6|23983.8|23976.8|0
1748820000000|2025-06-01 23:20:00|23989.5|23982.5|23991.5|23984.5|23995.3|23988.3|23986.1|23979.1|0
1748820300000|2025-06-01 23:25:00|23990.7|23983.7|23984|23977|23992.2|23985.2|23982.4|23975.4|0
1748820600000|2025-06-01 23:30:00|23983.2|23976.2|23978.8|23971.8|23983.2|23976.2|23972.7|23965.7|0
1748820900000|2025-06-01 23:35:00|23978.9|23971.9|23990.2|23983.2|23995.1|23988.1|23978.9|23971.9|0
1748821200000|2025-06-01 23:40:00|23990|23983|23996.2|23989.2|23998.3|23991.3|23990|23983|0
1748821500000|2025-06-01 23:45:00|23996.6|23989.6|23995.9|23988.9|23997.8|23990.8|23992.9|23985.9|0
1748821800000|2025-06-01 23:50:00|23996.4|23989.4|23989.4|23982.4|23996.4|23989.4|23988.2|23981.2|0
1748822100000|2025-06-01 23:55:00|23989.8|23982.8|23997.3|23990.3|23997.7|23990.7|23986.9|23979.9|0
1748822400000|2025-06-02 00:00:00|23997.7|23990.7|24006.1|23999.1|24009.5|24002.5|23993.6|23986.6|0
1748822700000|2025-06-02 00:05:00|24005.3|23998.3|24007.9|24000.9|24010|24003|23995.9|23988.9|0
1748823000000|2025-06-02 00:10:00|24009.1|24002.1|24014.4|24007.4|24016|24009|24005.4|23998.4|0
1748823300000|2025-06-02 00:15:00|24015.2|24008.2|24009.7|24004.7|24023.9|24018.9|24000.1|23995.1|56
1748823600000|2025-06-02 00:20:00|24008.7|24003.7|24013.1|24008.1|24019.4|24014.4|24005.6|24000.6|26
1748823900000|2025-06-02 00:25:00|24012.6|24007.6|24009.6|24004.6|24015.8|24010.8|24007.1|24002.1|18
1748824200000|2025-06-02 00:30:00|24010.1|24005.1|24008|24003|24016.5|24011.5|24002|23997|24
1748824500000|2025-06-02 00:35:00|24007.5|24002.5|24011.2|24006.2|24012.5|24007.5|24005|24000|7
1748824800000|2025-06-02 00:40:00|24011.4|24006.4|24006.5|24001.5|24014.6|24009.6|24005|24000|2
1748825100000|2025-06-02 00:45:00|24007|24002|24004.7|23999.7|24014.5|24009.5|24004.7|23999.7|12
1748825400000|2025-06-02 00:50:00|24004.2|23999.2|23997.4|23992.4|24007.6|24002.6|23997.4|23992.4|21
1748825700000|2025-06-02 00:55:00|23997.9|23992.9|23998.8|23993.8|24000.5|23995.5|23994.5|23989.5|33
1748826000000|2025-06-02 01:00:00|23999.3|23994.3|24002|23997|24003.8|23998.8|23992.7|23987.7|17
1748826300000|2025-06-02 01:05:00|24002.5|23997.5|24005.7|24000.7|24010.2|24005.2|23996.4|23991.4|34
1748826600000|2025-06-02 01:10:00|24006.2|24001.2|24008.5|24003.5|24013.9|24008.9|24005.2|24000.2|17
1748826900000|2025-06-02 01:15:00|24008|24003|24005.8|24000.8|24010|24005|24001.7|23996.7|14
1748827200000|2025-06-02 01:20:00|24006.3|24001.3|24005.5|24000.5|24008.4|24003.4|24001.5|23996.5|3
1748827500000|2025-06-02 01:25:00|24004.5|23999.5|23997.1|23992.1|24006.8|24001.8|23996.8|23991.8|12
1748827800000|2025-06-02 01:30:00|23997.6|23992.6|23987.1|23982.1|23998.1|23993.1|23986.8|23981.8|31
1748828100000|2025-06-02 01:35:00|23986.6|23981.6|23990.6|23985.6|23994.7|23989.7|23981.6|23976.6|16
1748828400000|2025-06-02 01:40:00|23991.1|23986.1|23982.4|23977.4|23991.6|23986.6|23981.3|23976.3|7
1748828700000|2025-06-02 01:45:00|23981.9|23976.9|23987.2|23982.2|23989.9|23984.9|23981.4|23976.4|14
1748829000000|2025-06-02 01:50:00|23986.9|23981.9|23978.3|23973.3|23987.6|23982.6|23978.3|23973.3|3
1748829300000|2025-06-02 01:55:00|23977.8|23972.8|23979.2|23974.2|23981.7|23976.7|23973|23968|20
1748829600000|2025-06-02 02:00:00|23979.7|23974.7|23985.7|23980.7|23990.2|23985.2|23978.3|23973.3|6
1748829900000|2025-06-02 02:05:00|23985.2|23980.2|23991.7|23986.7|23991.7|23986.7|23982.4|23977.4|21
1748830200000|2025-06-02 02:10:00|23991.2|23986.2|23987.7|23982.7|23997.2|23992.2|23987.7|23982.7|19
1748830500000|2025-06-02 02:15:00|23987.2|23982.2|23979|23974|23987.2|23982.2|23978|23973|7
1748830800000|2025-06-02 02:20:00|23978.5|23973.5|23985.3|23980.3|23989.7|23984.7|23977.5|23972.5|4
1748831100000|2025-06-02 02:25:00|23984.8|23979.8|23979.8|23974.8|23985.8|23980.8|23979.2|23974.2|7
1748831400000|2025-06-02 02:30:00|23980.3|23975.3|23982.5|23977.5|23984.8|23979.8|23979.8|23974.8|15
1748831700000|2025-06-02 02:35:00|23983|23978|23989.7|23984.7|23990.2|23985.2|23982.5|23977.5|2
1748832000000|2025-06-02 02:40:00|23989.2|23984.2|23982.1|23977.1|23991.2|23986.2|23982.1|23977.1|19
1748832300000|2025-06-02 02:45:00|23982.6|23977.6|23977.3|23972.3|23987.6|23982.6|23976.8|23971.8|12
1748832600000|2025-06-02 02:50:00|23977.8|23972.8|23980.6|23975.6|23985.8|23980.8|23976.3|23971.3|20
1748832900000|2025-06-02 02:55:00|23979.9|23974.9|23974.2|23969.2|23980.4|23975.4|23972.7|23967.7|12
1748833200000|2025-06-02 03:00:00|23974.7|23969.7|23966.7|23961.7|23976.7|23971.7|23965.8|23960.8|22
1748833500000|2025-06-02 03:05:00|23967.2|23962.2|23954.4|23949.4|23967.2|23962.2|23948.2|23943.2|22
1748833800000|2025-06-02 03:10:00|23954.9|23949.9|23961.4|23956.4|23962.9|23957.9|23954.4|23949.4|8
1748834100000|2025-06-02 03:15:00|23960.9|23955.9|23961.1|23956.1|23967.4|23962.4|23959.1|23954.1|11
1748834400000|2025-06-02 03:20:00|23961.6|23956.6|23966.7|23961.7|23968.8|23963.8|23960.6|23955.6|7
1748834700000|2025-06-02 03:25:00|23966.2|23961.2|23959.1|23954.1|23966.7|23961.7|23954.4|23949.4|3
1748835000000|2025-06-02 03:30:00|23959.6|23954.6|23958.6|23953.6|23960.9|23955.9|23957.8|23952.8|1
1748835300000|2025-06-02 03:35:00|23958.1|23953.1|23963.8|23958.8|23964.5|23959.5|23957.3|23952.3|4
1748835600000|2025-06-02 03:40:00|23963.3|23958.3|23960.4|23955.4|23966.3|23961.3|23957.9|23952.9|7
1748835900000|2025-06-02 03:45:00|23959.9|23954.9|23956.2|23951.2|23961.9|23956.9|23951.4|23946.4|4
1748836200000|2025-06-02 03:50:00|23955.5|23950.5|23948.1|23943.1|23956|23951|23947|23942|6
1748836500000|2025-06-02 03:55:00|23948.6|23943.6|23944.6|23939.6|23950.8|23945.8|23942.8|23937.8|10
1748836800000|2025-06-02 04:00:00|23945.1|23940.1|23965.6|23960.6|23965.6|23960.6|23945.1|23940.1|47
1748837100000|2025-06-02 04:05:00|23965.1|23960.1|23961.8|23956.8|23968.9|23963.9|23961.8|23956.8|7
1748837400000|2025-06-02 04:10:00|23961.3|23956.3|23964.7|23959.7|23966.3|23961.3|23959.9|23954.9|9
1748837700000|2025-06-02 04:15:00|23965.2|23960.2|23964.1|23959.1|23966.8|23961.8|23963.6|23958.6|1
1748838000000|2025-06-02 04:20:00|23963.6|23958.6|23964.5|23959.5|23970.8|23965.8|23962.9|23957.9|12
1748838300000|2025-06-02 04:25:00|23964.1|23959.1|23967.3|23962.3|23969.8|23964.8|23964.1|23959.1|2
1748838600000|2025-06-02 04:30:00|23967.8|23962.8|23963.3|23958.3|23967.8|23962.8|23961.8|23956.8|12
1748838900000|2025-06-02 04:35:00|23963.8|23958.8|23968.7|23963.7|23973.3|23968.3|23962.8|23957.8|15
1748839200000|2025-06-02 04:40:00|23968.1|23963.1|23970.4|23965.4|23970.6|23965.6|23963.9|23958.9|3
1748839500000|2025-06-02 04:45:00|23969.9|23964.9|23969.7|23964.7|23970.6|23965.6|23965.1|23960.1|9
1748839800000|2025-06-02 04:50:00|23970.1|23965.1|23961.3|23956.3|23972.6|23967.6|23953.1|23948.1|13
1748840100000|2025-06-02 04:55:00|23961.8|23956.8|23972.9|23967.9|23974.7|23969.7|23961.8|23956.8|3
1748840400000|2025-06-02 05:00:00|23973.5|23968.5|23972.6|23967.6|23981.9|23976.9|23972.1|23967.1|6
1748840700000|2025-06-02 05:05:00|23971.6|23966.6|23980.2|23975.2|23980.2|23975.2|23969.7|23964.7|11
1748841000000|2025-06-02 05:10:00|23979.7|23974.7|23976.2|23971.2|23984.9|23979.9|23973|23968|8
1748841300000|2025-06-02 05:15:00|23976.4|23971.4|23966.6|23961.6|23976.4|23971.4|23963.1|23958.1|10
1748841600000|2025-06-02 05:20:00|23965.9|23960.9|23960.5|23955.5|23971|23966|23958|23953|11
1748841900000|2025-06-02 05:25:00|23961.1|23956.1|23955.1|23950.1|23968.5|23963.5|23953.2|23948.2|8
1748842200000|2025-06-02 05:30:00|23955.6|23950.6|23927.6|23922.6|23958.2|23953.2|23926.5|23921.5|35
1748842500000|2025-06-02 05:35:00|23928.1|23923.1|23936|23931|23942|23937|23921.1|23916.1|29
1748842800000|2025-06-02 05:40:00|23936.6|23931.6|23941.6|23936.6|23947.5|23942.5|23933|23928|13
1748843100000|2025-06-02 05:45:00|23940.1|23935.1|23942.8|23937.8|23946.9|23941.9|23938.6|23933.6|12
1748843400000|2025-06-02 05:50:00|23942.1|23937.1|23946.1|23941.1|23948.9|23943.9|23939.3|23934.3|11
1748843700000|2025-06-02 05:55:00|23945.6|23940.6|23940.7|23935.7|23946.6|23941.6|23933.6|23928.6|9
1748844000000|2025-06-02 06:00:00|23939.5|23936.7|23917.7|23914.9|23940|23937.2|23906|23903.2|178
1748844300000|2025-06-02 06:05:00|23917.2|23914.4|23905.8|23903|23918.2|23915.4|23896.2|23893.4|112
1748844600000|2025-06-02 06:10:00|23905.3|23902.5|23870.7|23867.9|23905.8|23903|23866.6|23863.8|125
1748844900000|2025-06-02 06:15:00|23870.6|23867.8|23890.2|23887.4|23891.7|23888.9|23860.5|23857.7|140
1748845200000|2025-06-02 06:20:00|23890.5|23887.7|23871.7|23868.9|23895.2|23892.4|23866.6|23863.8|101
1748845500000|2025-06-02 06:25:00|23872.2|23869.4|23877.4|23874.6|23883.7|23880.9|23872.1|23869.3|73
1748845800000|2025-06-02 06:30:00|23876.9|23874.1|23890.3|23887.5|23896.7|23893.9|23867.2|23864.4|108
1748846100000|2025-06-02 06:35:00|23890.6|23887.8|23900.8|23898|23904.3|23901.5|23890.1|23887.3|146
1748846400000|2025-06-02 06:40:00|23900.5|23897.7|23900.6|23897.8|23906.4|23903.6|23894.7|23891.9|97
1748846700000|2025-06-02 06:45:00|23900.1|23897.3|23885.8|23883|23909.2|23906.4|23874.2|23871.4|105
1748847000000|2025-06-02 06:50:00|23886.1|23883.3|23879.2|23876.4|23889.8|23887|23868|23865.2|95
1748847300000|2025-06-02 06:55:00|23879.3|23876.5|23855.1|23852.3|23880.8|23878|23846.2|23843.4|217
1748847600000|2025-06-02 07:00:00|23857.6|23854.8|23955.5|23954.1|23957|23955.6|23833.4|23832|954
1748847900000|2025-06-02 07:05:00|23956|23954.6|23942.3|23940.9|23991.2|23989.8|23934.1|23932.7|773
1748848200000|2025-06-02 07:10:00|23941.8|23940.4|23952.3|23950.9|23964.7|23963.3|23930|23928.6|314
1748848500000|2025-06-02 07:15:00|23952.8|23951.4|23958.9|23957.5|23970.7|23969.3|23928.9|23927.5|247
1748848800000|2025-06-02 07:20:00|23958.6|23957.2|23913.8|23912.4|23959.2|23957.8|23908.6|23907.2|187
1748849100000|2025-06-02 07:25:00|23914.3|23912.9|23790.7|23789.3|23915.8|23914.4|23763.8|23762.4|1014
1748849400000|2025-06-02 07:30:00|23791.2|23789.8|23866.5|23865.1|23876.7|23875.3|23776|23774.6|710
1748849700000|2025-06-02 07:35:00|23866.6|23865.2|23865.3|23863.9|23884.4|23883|23844.6|23843.2|423
1748850000000|2025-06-02 07:40:00|23865.2|23863.8|23848.8|23847.4|23866.5|23865.1|23825.8|23824.4|267
1748850300000|2025-06-02 07:45:00|23841.3|23839.9|23877|23875.6|23880.9|23879.5|23830.2|23828.8|513
1748850600000|2025-06-02 07:50:00|23879.2|23877.8|23840.8|23839.4|23884.1|23882.7|23838|23836.6|287
1748850900000|2025-06-02 07:55:00|23840.7|23839.3|23837.3|23835.9|23851.6|23850.2|23828|23826.6|240
1748851200000|2025-06-02 08:00:00|23837.4|23836|23886.2|23884.8|23888.7|23887.3|23831.7|23830.3|583
1748851500000|2025-06-02 08:05:00|23886.7|23885.3|23897.4|23896|23911|23909.6|23883.7|23882.3|339
1748851800000|2025-06-02 08:10:00|23897.9|23896.5|23919.3|23917.9|23920|23918.6|23882.2|23880.8|198
1748852100000|2025-06-02 08:15:00|23918.8|23917.4|23886.2|23884.8|23923.9|23922.5|23882|23880.6|217
1748852400000|2025-06-02 08:20:00|23887.2|23885.8|23916.6|23915.2|23922.2|23920.8|23883.2|23881.8|157
1748852700000|2025-06-02 08:25:00|23917.1|23915.7|23925.8|23924.4|23927.7|23926.3|23904.1|23902.7|142
1748853000000|2025-06-02 08:30:00|23923.7|23922.3|23920.1|23918.7|23934.6|23933.2|23917.8|23916.4|154
1748853300000|2025-06-02 08:35:00|23920.6|23919.2|23910.5|23909.1|23924.5|23923.1|23906.6|23905.2|145
1748853600000|2025-06-02 08:40:00|23911.3|23909.9|23916.6|23915.2|23931.3|23929.9|23898.3|23896.9|164
1748853900000|2025-06-02 08:45:00|23916.1|23914.7|23914.8|23913.4|23941.9|23940.5|23904.8|23903.4|193
1748854200000|2025-06-02 08:50:00|23915.3|23913.9|23915.2|23913.8|23919.6|23918.2|23900.8|23899.4|73
1748854500000|2025-06-02 08:55:00|23915.7|23914.3|23920.3|23918.9|23937.8|23936.4|23915.7|23914.3|130
1748854800000|2025-06-02 09:00:00|23921|23919.6|23912.9|23911.5|23923.4|23922|23895.3|23893.9|190
1748855100000|2025-06-02 09:05:00|23913|23911.6|23896.5|23895.1|23926.3|23924.9|23896.3|23894.9|114
1748855400000|2025-06-02 09:10:00|23895.7|23894.3|23899.3|23897.9|23906.4|23905|23880.7|23879.3|266
1748855700000|2025-06-02 09:15:00|23899.4|23898|23886.7|23885.3|23900.4|23899|23881.7|23880.3|239
1748856000000|2025-06-02 09:20:00|23886.3|23884.9|23909.4|23908|23910.6|23909.2|23884.1|23882.7|123
1748856300000|2025-06-02 09:25:00|23909.6|23908.2|23891|23889.6|23910.2|23908.8|23882.4|23881|98
1748856600000|2025-06-02 09:30:00|23891.4|23890|23905.8|23904.4|23915.5|23914.1|23886.4|23885|58
1748856900000|2025-06-02 09:35:00|23905.3|23903.9|23896.2|23894.8|23912.6|23911.2|23895.1|23893.7|34
1748857200000|2025-06-02 09:40:00|23895.5|23894.1|23851.4|23850|23905.8|23904.4|23851.1|23849.7|182
1748857500000|2025-06-02 09:45:00|23850.9|23849.5|23844|23842.6|23853.7|23852.3|23828.2|23826.8|267
1748857800000|2025-06-02 09:50:00|23845.2|23843.8|23854.8|23853.4|23856.4|23855|23833.8|23832.4|183
1748858100000|2025-06-02 09:55:00|23855.3|23853.9|23865.4|23864|23866.8|23865.4|23841.1|23839.7|205
1748858400000|2025-06-02 10:00:00|23864.2|23862.8|23852.7|23851.3|23869.4|23868|23836.4|23835|178
1748858700000|2025-06-02 10:05:00|23853.2|23851.8|23877.8|23876.4|23885.7|23884.3|23851|23849.6|103
1748859000000|2025-06-02 10:10:00|23877.4|23876|23885.7|23884.3|23894.8|23893.4|23865.3|23863.9|161
1748859300000|2025-06-02 10:15:00|23886.2|23884.8|23876.9|23875.5|23889.6|23888.2|23867|23865.6|96
1748859600000|2025-06-02 10:20:00|23877.5|23876.1|23838.7|23837.3|23877.9|23876.5|23832.1|23830.7|176
1748859900000|2025-06-02 10:25:00|23838.2|23836.8|23856.8|23855.4|23859|23857.6|23838.2|23836.8|126
1748860200000|2025-06-02 10:30:00|23857.8|23856.4|23845|23843.6|23862.9|23861.5|23838|23836.6|43
1748860500000|2025-06-02 10:35:00|23845.5|23844.1|23858|23856.6|23861.5|23860.1|23838.2|23836.8|66
1748860800000|2025-06-02 10:40:00|23856.6|23855.2|23862.1|23860.7|23878.3|23876.9|23856.6|23855.2|64
1748861100000|2025-06-02 10:45:00|23862.3|23860.9|23874|23872.6|23875.6|23874.2|23857.6|23856.2|102
1748861400000|2025-06-02 10:50:00|23874.9|23873.5|23884.3|23882.9|23888.4|23887|23869.6|23868.2|54
1748861700000|2025-06-02 10:55:00|23884.8|23883.4|23896.6|23895.2|23897.1|23895.7|23877.2|23875.8|65
1748862000000|2025-06-02 11:00:00|23896.3|23894.9|23903.2|23901.8|23904|23902.6|23880.7|23879.3|103
1748862300000|2025-06-02 11:05:00|23903.7|23902.3|23909.6|23908.2|23913|23911.6|23899|23897.6|77
1748862600000|2025-06-02 11:10:00|23910.6|23909.2|23919.8|23918.4|23927.4|23926|23878.6|23877.2|343
1748862900000|2025-06-02 11:15:00|23920|23918.6|23920.8|23919.4|23931.6|23930.2|23913.2|23911.8|104
1748863200000|2025-06-02 11:20:00|23919.8|23918.4|23929.6|23928.2|23935|23933.6|23917.5|23916.1|70
1748863500000|2025-06-02 11:25:00|23929.7|23928.3|23909.4|23908|23932.7|23931.3|23909.3|23907.9|148
1748863800000|2025-06-02 11:30:00|23911.4|23910|23932.8|23931.4|23947.5|23946.1|23907.4|23906|197
1748864100000|2025-06-02 11:35:00|23932.6|23931.2|23927.8|23926.4|23948.2|23946.8|23927.8|23926.4|146
1748864400000|2025-06-02 11:40:00|23926|23924.6|23919|23917.6|23942.9|23941.5|23916.5|23915.1|96
1748864700000|2025-06-02 11:45:00|23918.5|23917.1|23914.2|23912.8|23926.5|23925.1|23910.4|23909|82
1748865000000|2025-06-02 11:50:00|23915.9|23914.5|23922|23920.6|23923.4|23922|23911|23909.6|52
1748865300000|2025-06-02 11:55:00|23922.5|23921.1|23919.9|23918.5|23928.4|23927|23915.3|23913.9|107
1748865600000|2025-06-02 12:00:00|23919.3|23917.9|23922.6|23921.2|23933|23931.6|23916.2|23914.8|81
1748865900000|2025-06-02 12:05:00|23922.1|23920.7|23928.3|23926.9|23935.5|23934.1|23915.8|23914.4|47
1748866200000|2025-06-02 12:10:00|23927.6|23926.2|23926.9|23925.5|23937|23935.6|23923.4|23922|44
1748866500000|2025-06-02 12:15:00|23926.8|23925.4|23907.4|23906|23931.4|23930|23906.1|23904.7|86
1748866800000|2025-06-02 12:20:00|23908.6|23907.2|23894.3|23892.9|23910.9|23909.5|23892.3|23890.9|90
1748867100000|2025-06-02 12:25:00|23894.4|23893|23904.1|23902.7|23908.4|23907|23886.7|23885.3|103
1748867400000|2025-06-02 12:30:00|23904.3|23902.9|23886.8|23885.4|23904.9|23903.5|23886|23884.6|83
1748867700000|2025-06-02 12:35:00|23886.7|23885.3|23890.7|23889.3|23897.7|23896.3|23870.6|23869.2|101
1748868000000|2025-06-02 12:40:00|23891.6|23890.2|23911.4|23910|23913.9|23912.5|23891.3|23889.9|58
1748868300000|2025-06-02 12:45:00|23910.9|23909.5|23880.7|23879.3|23913.4|23912|23877.6|23876.2|90
1748868600000|2025-06-02 12:50:00|23880.3|23878.9|23869.5|23868.1|23880.3|23878.9|23857|23855.6|141
1748868900000|2025-06-02 12:55:00|23869.7|23868.3|23890.6|23889.2|23894.5|23893.1|23868.9|23867.5|60
1748869200000|2025-06-02 13:00:00|23889.7|23888.3|23874.5|23873.1|23904.4|23903|23872.8|23871.4|110
1748869500000|2025-06-02 13:05:00|23874|23872.6|23882.5|23881.1|23886.9|23885.5|23867.4|23866|59
1748869800000|2025-06-02 13:10:00|23881.9|23880.5|23891.2|23889.8|23905.4|23904|23877.2|23875.8|113
1748870100000|2025-06-02 13:15:00|23888.2|23886.8|23887.3|23885.9|23894.1|23892.7|23882.1|23880.7|62
1748870400000|2025-06-02 13:20:00|23886.6|23885.2|23885.5|23884.1|23903.9|23902.5|23885.1|23883.7|124
1748870700000|2025-06-02 13:25:00|23885|23883.6|23859.5|23858.1|23888|23886.6|23858|23856.6|173
1748871000000|2025-06-02 13:30:00|23859.6|23858.2|23891.4|23890|23899|23897.6|23832.1|23830.7|411
1748871300000|2025-06-02 13:35:00|23890.9|23889.5|23915.2|23913.8|23916|23914.6|23877.5|23876.1|187
1748871600000|2025-06-02 13:40:00|23914.4|23913|23886.1|23884.7|23914.4|23913|23863.3|23861.9|172
1748871900000|2025-06-02 13:45:00|23886.6|23885.2|23813.4|23812|23890.6|23889.2|23798.3|23796.9|574
1748872200000|2025-06-02 13:50:00|23811.8|23810.4|23792.7|23791.3|23814|23812.6|23759.7|23758.3|447
1748872500000|2025-06-02 13:55:00|23793.2|23791.8|23797.6|23796.2|23834.9|23833.5|23788.8|23787.4|283
1748872800000|2025-06-02 14:00:00|23794.1|23792.7|23757.7|23756.3|23794.1|23792.7|23734|23732.6|467
1748873100000|2025-06-02 14:05:00|23757.2|23755.8|23796.8|23795.4|23802.2|23800.8|23749.7|23748.3|240
1748873400000|2025-06-02 14:10:00|23798.9|23797.5|23808.6|23807.2|23815.7|23814.3|23787.1|23785.7|159
1748873700000|2025-06-02 14:15:00|23808.1|23806.7|23819.8|23818.4|23833.2|23831.8|23797|23795.6|214
1748874000000|2025-06-02 14:20:00|23820.7|23819.3|23861.6|23860.2|23886.9|23885.5|23813.5|23812.1|306
1748874300000|2025-06-02 14:25:00|23861.5|23860.1|23878.4|23877|23891.1|23889.7|23860.6|23859.2|189
1748874600000|2025-06-02 14:30:00|23878.3|23876.9|23907.3|23905.9|23918|23916.6|23860.8|23859.4|389
1748874900000|2025-06-02 14:35:00|23910.3|23908.9|23906.3|23904.9|23952.7|23951.3|23900.9|23899.5|645
1748875200000|2025-06-02 14:40:00|23906|23904.6|23913.7|23912.3|23933.6|23932.2|23906|23904.6|221
1748875500000|2025-06-02 14:45:00|23913.2|23911.8|23925.8|23924.4|23937.8|23936.4|23913.2|23911.8|125
1748875800000|2025-06-02 14:50:00|23925.6|23924.2|23927.6|23926.2|23930.2|23928.8|23908.1|23906.7|326
1748876100000|2025-06-02 14:55:00|23927.1|23925.7|23941.9|23940.5|23956.4|23955|23917.6|23916.2|372
1748876400000|2025-06-02 15:00:00|23941.7|23940.3|23947|23945.6|23968.7|23967.3|23941.6|23940.2|466
1748876700000|2025-06-02 15:05:00|23947.5|23946.1|23962.9|23961.5|23964.5|23963.1|23944.2|23942.8|284
1748877000000|2025-06-02 15:10:00|23961.9|23960.5|23965.1|23963.7|23972.7|23971.3|23952.4|23951|225
1748877300000|2025-06-02 15:15:00|23964.6|23963.2|23958.8|23957.4|23973|23971.6|23954.6|23953.2|112
1748877600000|2025-06-02 15:20:00|23959.4|23958|23966.9|23965.5|23973.4|23972|23958.9|23957.5|332
1748877900000|2025-06-02 15:25:00|23966.4|23965|23945.4|23944|23972.2|23970.8|23941.9|23940.5|443
1748878200000|2025-06-02 15:30:00|23945.9|23944.5|23936.6|23933.8|23954.6|23951.8|23925.9|23923.1|642
1748878500000|2025-06-02 15:35:00|23936.1|23933.3|23928.2|23925.4|23938.6|23935.8|23920.9|23918.1|244
1748878800000|2025-06-02 15:40:00|23927.8|23925|23944.9|23942.1|23947.7|23944.9|23926|23923.2|102
1748879100000|2025-06-02 15:45:00|23945.4|23942.6|23948.8|23946|23957.9|23955.1|23943.3|23940.5|106
1748879400000|2025-06-02 15:50:00|23948.3|23945.5|23959.4|23956.6|23967.6|23964.8|23946.2|23943.4|310
1748879700000|2025-06-02 15:55:00|23958.9|23956.1|23956|23953.2|23960.6|23957.8|23943|23940.2|48
1748880000000|2025-06-02 16:00:00|23955.5|23952.7|23946.5|23943.7|23961.5|23958.7|23939.4|23936.6|34
1748880300000|2025-06-02 16:05:00|23947|23944.2|23955.2|23952.4|23959.8|23957|23945.3|23942.5|28
1748880600000|2025-06-02 16:10:00|23954.7|23951.9|23954.7|23951.9|23962.4|23959.6|23951.3|23948.5|12
1748880900000|2025-06-02 16:15:00|23955.2|23952.4|23959.8|23957|23961.2|23958.4|23948.9|23946.1|51
1748881200000|2025-06-02 16:20:00|23959.3|23956.5|23959.1|23956.3|23963.4|23960.6|23951.2|23948.4|52
1748881500000|2025-06-02 16:25:00|23958.6|23955.8|23951|23948.2|23962.9|23960.1|23941.1|23938.3|91
1748881800000|2025-06-02 16:30:00|23950.5|23947.7|23955|23952.2|23958.2|23955.4|23949.9|23947.1|22
1748882100000|2025-06-02 16:35:00|23954.5|23951.7|23964.2|23961.4|23965.8|23963|23947|23944.2|40
1748882400000|2025-06-02 16:40:00|23964.4|23961.6|23951.9|23949.1|23968.2|23965.4|23948.9|23946.1|36
1748882700000|2025-06-02 16:45:00|23951.4|23948.6|23954|23951.2|23966.4|23963.6|23950.9|23948.1|35
1748883000000|2025-06-02 16:50:00|23954.1|23951.3|23972.5|23969.7|23974|23971.2|23951.5|23948.7|89
1748883300000|2025-06-02 16:55:00|23973|23970.2|23972.3|23969.5|23974.4|23971.6|23966.4|23963.6|46
1748883600000|2025-06-02 17:00:00|23972.8|23970|23981.4|23978.6|23982.6|23979.8|23972.8|23970|128
1748883900000|2025-06-02 17:05:00|23981.2|23978.4|23996.4|23993.6|23996.4|23993.6|23981.2|23978.4|106
1748884200000|2025-06-02 17:10:00|23996.8|23994|23982.9|23980.1|23997.8|23995|23982.9|23980.1|43
1748884500000|2025-06-02 17:15:00|23983.4|23980.6|23987.4|23984.6|23992.8|23990|23982.9|23980.1|46
1748884800000|2025-06-02 17:20:00|23986.9|23984.1|23984.4|23981.6|23988|23985.2|23973.2|23970.4|27
1748885100000|2025-06-02 17:25:00|23983.9|23981.1|23978.4|23975.6|23988.4|23985.6|23971.9|23969.1|37
1748885400000|2025-06-02 17:30:00|23978.9|23976.1|23980.5|23977.7|23988.2|23985.4|23976.5|23973.7|47
1748885700000|2025-06-02 17:35:00|23981|23978.2|23977.1|23974.3|23984.1|23981.3|23975.1|23972.3|36
1748886000000|2025-06-02 17:40:00|23976.6|23973.8|23975.5|23972.7|23981|23978.2|23973.1|23970.3|52
1748886300000|2025-06-02 17:45:00|23975.2|23972.4|23972.9|23970.1|23978.7|23975.9|23972.9|23970.1|19
1748886600000|2025-06-02 17:50:00|23972.4|23969.6|23978.7|23975.9|23981.8|23979|23968.5|23965.7|102
1748886900000|2025-06-02 17:55:00|23978.2|23975.4|23987.5|23984.7|23989|23986.2|23976.7|23973.9|39
1748887200000|2025-06-02 18:00:00|23988|23985.2|23989.6|23986.8|23999|23996.2|23986|23983.2|72
1748887500000|2025-06-02 18:05:00|23989.1|23986.3|23998.3|23995.5|24012.1|24009.3|23980.5|23977.7|300
1748887800000|2025-06-02 18:10:00|23997.9|23995.1|24024.4|24021.6|24028.2|24025.4|23996.4|23993.6|191
1748888100000|2025-06-02 18:15:00|24024.9|24022.1|24034.9|24032.1|24041.1|24038.3|24022.4|24019.6|104
1748888400000|2025-06-02 18:20:00|24034.4|24031.6|24042.6|24039.8|24059|24056.2|24031.6|24028.8|104
1748888700000|2025-06-02 18:25:00|24043.1|24040.3|24066.5|24063.7|24072.3|24069.5|24039.9|24037.1|235
1748889000000|2025-06-02 18:30:00|24067|24064.2|24053.9|24051.1|24071.9|24069.1|24053.9|24051.1|144
1748889300000|2025-06-02 18:35:00|24053.4|24050.6|24059.9|24057.1|24062|24059.2|24046.2|24043.4|59
1748889600000|2025-06-02 18:40:00|24059.4|24056.6|24068|24065.2|24075.8|24073|24049.4|24046.6|183
1748889900000|2025-06-02 18:45:00|24068.2|24065.4|24067.4|24064.6|24073.4|24070.6|24065.9|24063.1|76
1748890200000|2025-06-02 18:50:00|24066.9|24064.1|24068.4|24065.6|24076.4|24073.6|24062.4|24059.6|43
1748890500000|2025-06-02 18:55:00|24068.2|24065.4|24072.4|24069.6|24075.7|24072.9|24067.1|24064.3|111
1748890800000|2025-06-02 19:00:00|24072.8|24070|24078.5|24075.7|24082.9|24080.1|24072.3|24069.5|47
1748891100000|2025-06-02 19:05:00|24078|24075.2|24071.2|24068.4|24079.2|24076.4|24063.9|24061.1|62
1748891400000|2025-06-02 19:10:00|24070.7|24067.9|24068.4|24065.6|24074.8|24072|24067.4|24064.6|34
1748891700000|2025-06-02 19:15:00|24067.9|24065.1|24068.6|24065.8|24072.4|24069.6|24065.6|24062.8|55
1748892000000|2025-06-02 19:20:00|24068.1|24065.3|24085.2|24082.4|24086.6|24083.8|24066.4|24063.6|42
1748892300000|2025-06-02 19:25:00|24084.7|24081.9|24076.2|24073.4|24086.1|24083.3|24068.5|24065.7|115
1748892600000|2025-06-02 19:30:00|24076.7|24073.9|24071.4|24068.6|24076.7|24073.9|24067.1|24064.3|105
1748892900000|2025-06-02 19:35:00|24070.7|24067.9|24072.9|24070.1|24076.9|24074.1|24068.9|24066.1|71
1748893200000|2025-06-02 19:40:00|24072.4|24069.6|24070.8|24068|24075.2|24072.4|24067.9|24065.1|44
1748893500000|2025-06-02 19:45:00|24071.8|24069|24056.8|24054|24072.4|24069.6|24056.1|24053.3|133
1748893800000|2025-06-02 19:50:00|24057.3|24054.5|24061.8|24059|24071.7|24068.9|24054.4|24051.6|116
1748894100000|2025-06-02 19:55:00|24061.3|24058.5|24077|24074.2|24078.5|24075.7|24056|24053.2|199
1748894400000|2025-06-02 20:00:00|24076.5|24073.7|24089.8|24082.8|24098.8|24091.8|24075.9|24068.9|40
1748894700000|2025-06-02 20:05:00|24090.6|24083.6|24092.2|24085.2|24095.1|24088.1|24086.4|24079.4|0
1748895000000|2025-06-02 20:10:00|24093|24086|24094.2|24087.2|24095.9|24088.9|24089.6|24082.6|0
1748895300000|2025-06-02 20:15:00|24095|24088|24102.8|24095.8|24107.7|24100.7|24094.2|24087.2|0
1748895600000|2025-06-02 20:20:00|24102|24095|24099.8|24092.8|24104.5|24097.5|24099|24092|0
1748895900000|2025-06-02 20:25:00|24099.9|24092.9|24096.9|24089.9|24100.7|24093.7|24094.5|24087.5|0
1748896200000|2025-06-02 20:30:00|24096.8|24089.8|24090.2|24083.2|24096.8|24089.8|24087.7|24080.7|0
1748896500000|2025-06-02 20:35:00|24089.4|24082.4|24089.2|24082.2|24091|24084|24085.2|24078.2|0
1748896800000|2025-06-02 20:40:00|24088.4|24081.4|24090.5|24083.5|24091|24084|24088.1|24081.1|0
1748897100000|2025-06-02 20:45:00|24088.9|24081.9|24089.3|24082.3|24091|24084|24086.4|24079.4|0
1748897400000|2025-06-02 20:50:00|24087.7|24080.7|24083.9|24076.9|24089.3|24082.3|24083.9|24076.9|0
1748897700000|2025-06-02 20:55:00|24084.7|24077.7|24085.8|24078.8|24089.6|24082.6|24081.7|24074.7|0
1748898000000|2025-06-02 21:00:00|24085.9|24078.9|24085.8|24078.8|24087.4|24080.4|24084.9|24077.9|0
1748898300000|2025-06-02 21:05:00|24086.1|24079.1|24087.2|24080.2|24087.3|24080.3|24086.1|24079.1|0
1748898600000|2025-06-02 21:10:00|24086.9|24079.9|24086.8|24079.8|24087.4|24080.4|24086.4|24079.4|0
1748898900000|2025-06-02 21:15:00|24087|24080|24088.8|24081.8|24089.1|24082.1|24087|24080|0
1748899200000|2025-06-02 21:20:00|24088.7|24081.7|24088.8|24081.8|24089.2|24082.2|24088.2|24081.2|0
1748899500000|2025-06-02 21:25:00|24088.5|24081.5|24088.3|24081.3|24088.7|24081.7|24088.1|24081.1|0
1748899800000|2025-06-02 21:30:00|24088.2|24081.2|24090.7|24083.7|24090.7|24083.7|24088.2|24081.2|0
1748900100000|2025-06-02 21:35:00|24090.8|24083.8|24093.7|24086.7|24098.7|24091.7|24090.8|24083.8|0
1748900400000|2025-06-02 21:40:00|24094|24087|24093.9|24086.9|24094|24087|24092.6|24085.6|0
1748900700000|2025-06-02 21:45:00|24094|24087|24092.2|24085.2|24094|24087|24092.2|24085.2|0
1748901000000|2025-06-02 21:50:00|24092.3|24085.3|24094.1|24087.1|24094.1|24087.1|24091.5|24084.5|0
1748901300000|2025-06-02 21:55:00|24094|24087|24089.8|24082.8|24094.1|24087.1|24089.8|24082.8|0
1748901600000|2025-06-02 22:00:00|24089.9|24082.9|24074.7|24067.7|24089.9|24082.9|24074.7|24067.7|0
1748901900000|2025-06-02 22:05:00|24074.2|24067.2|24075.1|24068.1|24078.4|24071.4|24074.2|24067.2|0
1748902200000|2025-06-02 22:10:00|24075.2|24068.2|24072.9|24065.9|24076.4|24069.4|24071.2|24064.2|0
1748902500000|2025-06-02 22:15:00|24073.7|24066.7|24079.7|24072.7|24079.7|24072.7|24071.1|24064.1|0
1748902800000|2025-06-02 22:20:00|24080.1|24073.1|24076.2|24069.2|24082.7|24075.7|24075.4|24068.4|0
1748903100000|2025-06-02 22:25:00|24075.3|24068.3|24069.2|24062.2|24079.7|24072.7|24065.9|24058.9|0
1748903400000|2025-06-02 22:30:00|24069.1|24062.1|24069.9|24062.9|24073|24066|24067.7|24060.7|0
1748903700000|2025-06-02 22:35:00|24070.7|24063.7|24070.1|24063.1|24073.3|24066.3|24069.2|24062.2|0
1748904000000|2025-06-02 22:40:00|24070.4|24063.4|24070.8|24063.8|24073.6|24066.6|24069.2|24062.2|0
1748904300000|2025-06-02 22:45:00|24070.4|24063.4|24070.8|24063.8|24072.4|24065.4|24069.2|24062.2|0
1748904600000|2025-06-02 22:50:00|24071.6|24064.6|24070.2|24063.2|24071.9|24064.9|24069.4|24062.4|0
1748904900000|2025-06-02 22:55:00|24070.6|24063.6|24067.7|24060.7|24070.6|24063.6|24066.9|24059.9|0
1748905200000|2025-06-02 23:00:00|24065.3|24058.3|24071.8|24064.8|24072.6|24065.6|24063.6|24056.6|0
1748905500000|2025-06-02 23:05:00|24070.6|24063.6|24069.5|24062.5|24071.8|24064.8|24062.3|24055.3|0
1748905800000|2025-06-02 23:10:00|24069.9|24062.9|24067.2|24060.2|24074.5|24067.5|24065.5|24058.5|0
1748906100000|2025-06-02 23:15:00|24066.4|24059.4|24062|24055|24067.2|24060.2|24057.9|24050.9|0
1748906400000|2025-06-02 23:20:00|24061.6|24054.6|24061.6|24054.6|24064.4|24057.4|24060.4|24053.4|0
1748906700000|2025-06-02 23:25:00|24062.4|24055.4|24075.2|24068.2|24075.2|24068.2|24018.2|24011.2|0
1748907000000|2025-06-02 23:30:00|24076.4|24069.4|24055.7|24048.7|24076.8|24069.8|24054.5|24047.5|0
1748907300000|2025-06-02 23:35:00|24055.3|24048.3|24047.2|24040.2|24057.3|24050.3|24044.3|24037.3|0
1748907600000|2025-06-02 23:40:00|24046.8|24039.8|24054|24047|24056.4|24049.4|24045|24038|0
1748907900000|2025-06-02 23:45:00|24053.6|24046.6|24047.6|24040.6|24056.5|24049.5|24046|24039|0
1748908200000|2025-06-02 23:50:00|24048|24041|24038.6|24031.6|24048.4|24041.4|24038.2|24031.2|0
1748908500000|2025-06-02 23:55:00|24039.1|24032.1|24048.4|24041.4|24050|24043|24036.6|24029.6|0
1748908800000|2025-06-03 00:00:00|24049.2|24042.2|24051.7|24044.7|24059.6|24052.6|24046|24039|0
1748909100000|2025-06-03 00:05:00|24050.4|24043.4|24051.6|24044.6|24053.3|24046.3|24044.4|24037.4|0
1748909400000|2025-06-03 00:10:00|24050.8|24043.8|24053.2|24046.2|24055.6|24048.6|24047.9|24040.9|0
1748909700000|2025-06-03 00:15:00|24052.4|24045.4|24048.3|24043.3|24062.1|24057.1|24034.8|24029.8|93
1748910000000|2025-06-03 00:20:00|24047.3|24042.3|24044|24039|24048.3|24043.3|24038.9|24033.9|24
1748910300000|2025-06-03 00:25:00|24043.5|24038.5|24029|24024|24044.3|24039.3|24029|24024|8
1748910600000|2025-06-03 00:30:00|24030|24025|24040.7|24035.7|24041.2|24036.2|24029.3|24024.3|7
1748910900000|2025-06-03 00:35:00|24041.2|24036.2|24042.1|24037.1|24044.3|24039.3|24039.7|24034.7|1
1748911200000|2025-06-03 00:40:00|24042.6|24037.6|24047.2|24042.2|24054.1|24049.1|24042.6|24037.6|6
1748911500000|2025-06-03 00:45:00|24046.7|24041.7|24042.3|24037.3|24046.7|24041.7|24038.7|24033.7|8
1748911800000|2025-06-03 00:50:00|24042.8|24037.8|24040.4|24035.4|24044.5|24039.5|24038.3|24033.3|1
1748912100000|2025-06-03 00:55:00|24041.4|24036.4|24044|24039|24044.5|24039.5|24041.4|24036.4|3
1748912400000|2025-06-03 01:00:00|24044.1|24039.1|24040.2|24035.2|24046.1|24041.1|24037.7|24032.7|1
1748912700000|2025-06-03 01:05:00|24039.7|24034.7|24039.1|24034.1|24041.1|24036.1|24038.2|24033.2|3
1748913000000|2025-06-03 01:10:00|24039.6|24034.6|24040.4|24035.4|24044.5|24039.5|24038.6|24033.6|13
1748913300000|2025-06-03 01:15:00|24040.9|24035.9|24037|24032|24041.9|24036.9|24033.5|24028.5|30
1748913600000|2025-06-03 01:20:00|24037.5|24032.5|24036.3|24031.3|24039.1|24034.1|24034.3|24029.3|5
1748913900000|2025-06-03 01:25:00|24036.8|24031.8|24041.1|24036.1|24041.1|24036.1|24033.4|24028.4|11
1748914200000|2025-06-03 01:30:00|24041|24036|24033.1|24028.1|24042.8|24037.8|24030.6|24025.6|4
1748914500000|2025-06-03 01:35:00|24034.1|24029.1|24032.3|24027.3|24034.6|24029.6|24030.8|24025.8|6
1748914800000|2025-06-03 01:40:00|24032.8|24027.8|24032.6|24027.6|24034.8|24029.8|24025.7|24020.7|9
1748915100000|2025-06-03 01:45:00|24030.6|24025.6|24022.1|24017.1|24030.7|24025.7|24020.2|24015.2|17
1748915400000|2025-06-03 01:50:00|24022.6|24017.6|24028.5|24023.5|24031.8|24026.8|24022.1|24017.1|9
1748915700000|2025-06-03 01:55:00|24028.3|24023.3|24025.5|24020.5|24028.3|24023.3|24024.3|24019.3|3
1748916000000|2025-06-03 02:00:00|24025.7|24020.7|24022.2|24017.2|24028.9|24023.9|24022.1|24017.1|3
1748916300000|2025-06-03 02:05:00|24022.7|24017.7|24018.7|24013.7|24022.8|24017.8|24018.7|24013.7|1
1748916600000|2025-06-03 02:10:00|24018.2|24013.2|24011.7|24006.7|24019.2|24014.2|24010.2|24005.2|5
1748916900000|2025-06-03 02:15:00|24012.4|24007.4|24004.2|23999.2|24013.6|24008.6|24000.1|23995.1|1
1748917200000|2025-06-03 02:20:00|24003.7|23998.7|23999.5|23994.5|24003.7|23998.7|23997.3|23992.3|2
1748917500000|2025-06-03 02:25:00|23998.5|23993.5|23988|23983|23999|23994|23987.2|23982.2|21
1748917800000|2025-06-03 02:30:00|23987.6|23982.6|23994.3|23989.3|23996.8|23991.8|23983.4|23978.4|8
1748918100000|2025-06-03 02:35:00|23994.8|23989.8|24000.3|23995.3|24002.8|23997.8|23994.8|23989.8|3
1748918400000|2025-06-03 02:40:00|23999.8|23994.8|24002.8|23997.8|24005.8|24000.8|23999.2|23994.2|17
1748918700000|2025-06-03 02:45:00|24003.3|23998.3|23997.2|23992.2|24004.8|23999.8|23997.2|23992.2|11
1748919000000|2025-06-03 02:50:00|23998.2|23993.2|23994.7|23989.7|23999.2|23994.2|23994.7|23989.7|8
1748919300000|2025-06-03 02:55:00|23995.7|23990.7|23996.2|23991.2|23996.7|23991.7|23993.2|23988.2|5
1748919600000|2025-06-03 03:00:00|23995.7|23990.7|23996.7|23991.7|24000.2|23995.2|23995.6|23990.6|10
1748919900000|2025-06-03 03:05:00|23996.2|23991.2|23993.6|23988.6|23997.7|23992.7|23992.6|23987.6|5
1748920200000|2025-06-03 03:10:00|23994.1|23989.1|23986|23981|23996.1|23991.1|23985|23980|5
1748920500000|2025-06-03 03:15:00|23986.5|23981.5|23987.6|23982.6|23990.6|23985.6|23983.4|23978.4|10
1748920800000|2025-06-03 03:20:00|23987.1|23982.1|23988.1|23983.1|23990.4|23985.4|23986.5|23981.5|4
1748921100000|2025-06-03 03:25:00|23988.2|23983.2|23975.5|23970.5|23988.2|23983.2|23973.7|23968.7|32
1748921400000|2025-06-03 03:30:00|23975|23970|23985.3|23980.3|23985.3|23980.3|23974.5|23969.5|9
1748921700000|2025-06-03 03:35:00|23985.8|23980.8|23990.6|23985.6|23992.8|23987.8|23985.8|23980.8|2
1748922000000|2025-06-03 03:40:00|23991.1|23986.1|23995.1|23990.1|23997.1|23992.1|23988.6|23983.6|14
1748922300000|2025-06-03 03:45:00|23995.6|23990.6|23993.7|23988.7|23997.1|23992.1|23992.6|23987.6|1
1748922600000|2025-06-03 03:50:00|23994.2|23989.2|23990.4|23985.4|23994.2|23989.2|23988.7|23983.7|1
1748922900000|2025-06-03 03:55:00|23989.7|23984.7|23992|23987|23992|23987|23987.4|23982.4|3
1748923200000|2025-06-03 04:00:00|23991.8|23986.8|23995.5|23990.5|23998.3|23993.3|23991.5|23986.5|18
1748923500000|2025-06-03 04:05:00|23995.6|23990.6|23988.2|23983.2|23995.6|23990.6|23988.2|23983.2|1
1748923800000|2025-06-03 04:10:00|23988.7|23983.7|23987.3|23982.3|23990.2|23985.2|23986.3|23981.3|4
1748924100000|2025-06-03 04:15:00|23986.8|23981.8|23991.6|23986.6|23991.7|23986.7|23984.1|23979.1|19
1748924400000|2025-06-03 04:20:00|23991.7|23986.7|23989.8|23984.8|23991.8|23986.8|23989.3|23984.3|0
1748924700000|2025-06-03 04:25:00|23989.3|23984.3|23982.8|23977.8|23989.3|23984.3|23979.7|23974.7|11
1748925000000|2025-06-03 04:30:00|23983.3|23978.3|23984.7|23979.7|23985.3|23980.3|23983.3|23978.3|0
1748925300000|2025-06-03 04:35:00|23984.5|23979.5|23986.7|23981.7|23986.7|23981.7|23983.2|23978.2|5
1748925600000|2025-06-03 04:40:00|23986.5|23981.5|23988.7|23983.7|23988.7|23983.7|23983.7|23978.7|4
1748925900000|2025-06-03 04:45:00|23989.7|23984.7|23991.7|23986.7|23991.7|23986.7|23988.7|23983.7|3
1748926200000|2025-06-03 04:50:00|23991.2|23986.2|23988.5|23983.5|23991.2|23986.2|23986.7|23981.7|4
1748926500000|2025-06-03 04:55:00|23989|23984|23994.7|23989.7|23994.8|23989.8|23989|23984|1
1748926800000|2025-06-03 05:00:00|23995.7|23990.7|24002.2|23997.2|24003.3|23998.3|23994.2|23989.2|16
1748927100000|2025-06-03 05:05:00|24002.7|23997.7|24001.6|23996.6|24004.8|23999.8|23999.9|23994.9|3
1748927400000|2025-06-03 05:10:00|24002.1|23997.1|24003.9|23998.9|24004|23999|23997.8|23992.8|6
1748927700000|2025-06-03 05:15:00|24003.4|23998.4|23996.3|23991.3|24004.8|23999.8|23994.4|23989.4|15
1748928000000|2025-06-03 05:20:00|23995.8|23990.8|23999.7|23994.7|24000.7|23995.7|23995.3|23990.3|1
1748928300000|2025-06-03 05:25:00|23999.6|23994.6|23997.7|23992.7|24000.2|23995.2|23995.5|23990.5|9
1748928600000|2025-06-03 05:30:00|23998.2|23993.2|23987.2|23982.2|24006.1|24001.1|23987.2|23982.2|28
1748928900000|2025-06-03 05:35:00|23987.7|23982.7|23996|23991|23996.8|23991.8|23986.6|23981.6|6
1748929200000|2025-06-03 05:40:00|23996.5|23991.5|23998.8|23993.8|24009.3|24004.3|23996.3|23991.3|52
1748929500000|2025-06-03 05:45:00|23998|23993|24003.8|23998.8|24003.8|23998.8|23996|23991|3
1748929800000|2025-06-03 05:50:00|24004.3|23999.3|24011|24006|24013.8|24008.8|24003.8|23998.8|6
1748930100000|2025-06-03 05:55:00|24010.5|24005.5|24019.4|24014.4|24019.6|24014.6|24006.3|24001.3|11
1748930400000|2025-06-03 06:00:00|24017.4|24014.6|24031.7|24028.9|24038.2|24035.4|24014|24011.2|185
1748930700000|2025-06-03 06:05:00|24032.1|24029.3|24029.7|24026.9|24040.4|24037.6|24022.9|24020.1|83
1748931000000|2025-06-03 06:10:00|24030.2|24027.4|24014.6|24011.8|24030.9|24028.1|24012.4|24009.6|98
1748931300000|2025-06-03 06:15:00|24015.1|24012.3|24024.6|24021.8|24024.6|24021.8|24012|24009.2|35
1748931600000|2025-06-03 06:20:00|24024.1|24021.3|24032.3|24029.5|24033.8|24031|24009.2|24006.4|43
1748931900000|2025-06-03 06:25:00|24031.8|24029|24015|24012.2|24033.2|24030.4|24014.8|24012|73
1748932200000|2025-06-03 06:30:00|24014.9|24012.1|24030.8|24028|24031.1|24028.3|24013.8|24011|25
1748932500000|2025-06-03 06:35:00|24031.3|24028.5|24030.5|24027.7|24032.1|24029.3|24024.4|24021.6|14
1748932800000|2025-06-03 06:40:00|24031|24028.2|24036.8|24034|24043.3|24040.5|24031|24028.2|54
1748933100000|2025-06-03 06:45:00|24036.9|24034.1|24050.9|24048.1|24051.1|24048.3|24036.9|24034.1|49
1748933400000|2025-06-03 06:50:00|24051.1|24048.3|24052.9|24050.1|24057.8|24055|24042.4|24039.6|93
1748933700000|2025-06-03 06:55:00|24053.4|24050.6|24043.7|24040.9|24053.9|24051.1|24037|24034.2|169
1748934000000|2025-06-03 07:00:00|24042.7|24041.3|24022|24020.6|24054.6|24053.2|24014.3|24012.9|721
1748934300000|2025-06-03 07:05:00|24021.8|24020.4|24003.2|24001.8|24023.5|24022.1|23991.8|23990.4|321
1748934600000|2025-06-03 07:10:00|24003.7|24002.3|24016.1|24014.7|24020.7|24019.3|23996.8|23995.4|322
1748934900000|2025-06-03 07:15:00|24016.6|24015.2|23943.6|23942.2|24029.2|24027.8|23943.6|23942.2|436
1748935200000|2025-06-03 07:20:00|23945.2|23943.8|23867.6|23866.2|23945.8|23944.4|23861.2|23859.8|961
1748935500000|2025-06-03 07:25:00|23867.5|23866.1|23846.7|23845.3|23867.5|23866.1|23816.9|23815.5|865
1748935800000|2025-06-03 07:30:00|23848.6|23847.2|23914.4|23913|23933.4|23932|23841.3|23839.9|767
1748936100000|2025-06-03 07:35:00|23913.9|23912.5|23897.1|23895.7|23917.4|23916|23886.1|23884.7|341
1748936400000|2025-06-03 07:40:00|23895.7|23894.3|23861.3|23859.9|23908.1|23906.7|23854.7|23853.3|375
1748936700000|2025-06-03 07:45:00|23861.8|23860.4|23887.2|23885.8|23893.2|23891.8|23856.9|23855.5|194
1748937000000|2025-06-03 07:50:00|23886.7|23885.3|23902.4|23901|23903.1|23901.7|23867.2|23865.8|186
1748937300000|2025-06-03 07:55:00|23902.9|23901.5|23881.8|23880.4|23905|23903.6|23873.7|23872.3|93
1748937600000|2025-06-03 08:00:00|23882.3|23880.9|23903.7|23902.3|23908.4|23907|23861.7|23860.3|233
1748937900000|2025-06-03 08:05:00|23905.7|23904.3|23898.1|23896.7|23908.3|23906.9|23883.3|23881.9|156
1748938200000|2025-06-03 08:10:00|23897.8|23896.4|23863.8|23862.4|23897.9|23896.5|23837.8|23836.4|244
1748938500000|2025-06-03 08:15:00|23863.3|23861.9|23872.3|23870.9|23895.9|23894.5|23856.9|23855.5|244
1748938800000|2025-06-03 08:20:00|23872.1|23870.7|23877.7|23876.3|23890.6|23889.2|23871.6|23870.2|110
1748939100000|2025-06-03 08:25:00|23878.2|23876.8|23861.5|23860.1|23878.7|23877.3|23860.6|23859.2|82
1748939400000|2025-06-03 08:30:00|23860.8|23859.4|23890|23888.6|23890.2|23888.8|23855.8|23854.4|99
1748939700000|2025-06-03 08:35:00|23890.2|23888.8|23920.8|23919.4|23927.6|23926.2|23886.7|23885.3|204
1748940000000|2025-06-03 08:40:00|23919.9|23918.5|23901.5|23900.1|23921.1|23919.7|23887.9|23886.5|165
1748940300000|2025-06-03 08:45:00|23902|23900.6|23913.9|23912.5|23913.9|23912.5|23881.4|23880|97
1748940600000|2025-06-03 08:50:00|23915.5|23914.1|23935.9|23934.5|23939.7|23938.3|23907|23905.6|237
1748940900000|2025-06-03 08:55:00|23938.4|23937|23939.6|23938.2|23948.5|23947.1|23934.2|23932.8|155
1748941200000|2025-06-03 09:00:00|23937.5|23936.1|23953.7|23952.3|23968.8|23967.4|23936.9|23935.5|212
1748941500000|2025-06-03 09:05:00|23954.2|23952.8|23957.8|23956.4|23968.4|23967|23947.3|23945.9|154
1748941800000|2025-06-03 09:10:00|23958.7|23957.3|23972.1|23970.7|23980.9|23979.5|23950.6|23949.2|128
1748942100000|2025-06-03 09:15:00|23972.4|23971|23961.4|23960|23977.5|23976.1|23960.8|23959.4|103
1748942400000|2025-06-03 09:20:00|23960.7|23959.3|23938.4|23937|23968.3|23966.9|23932.4|23931|222
1748942700000|2025-06-03 09:25:00|23938.9|23937.5|23928|23926.6|23952.7|23951.3|23927.9|23926.5|99
1748943000000|2025-06-03 09:30:00|23930|23928.6|23930.3|23928.9|23930.8|23929.4|23916.9|23915.5|114
1748943300000|2025-06-03 09:35:00|23929.8|23928.4|23967.5|23966.1|23969.6|23968.2|23929.3|23927.9|229
1748943600000|2025-06-03 09:40:00|23965.8|23964.4|23966.9|23965.5|23976.1|23974.7|23964.4|23963|160
1748943900000|2025-06-03 09:45:00|23966.4|23965|23989.8|23988.4|23990.6|23989.2|23951.5|23950.1|165
1748944200000|2025-06-03 09:50:00|23989.6|23988.2|23969.8|23968.4|23994.6|23993.2|23967.8|23966.4|143
1748944500000|2025-06-03 09:55:00|23970.3|23968.9|23961.6|23960.2|23973.1|23971.7|23953.9|23952.5|77
1748944800000|2025-06-03 10:00:00|23963.8|23962.4|23965.5|23964.1|23988.5|23987.1|23960.1|23958.7|271
1748945100000|2025-06-03 10:05:00|23966.2|23964.8|23971|23969.6|23980.9|23979.5|23964.8|23963.4|90
1748945400000|2025-06-03 10:10:00|23971.1|23969.7|23956.6|23955.2|23975|23973.6|23941.9|23940.5|128
1748945700000|2025-06-03 10:15:00|23956.1|23954.7|23960.3|23958.9|23964.9|23963.5|23949.6|23948.2|59
1748946000000|2025-06-03 10:20:00|23959.8|23958.4|23944.3|23942.9|23959.8|23958.4|23939.7|23938.3|58
1748946300000|2025-06-03 10:25:00|23943.8|23942.4|23977.4|23976|23977.5|23976.1|23942|23940.6|193
1748946600000|2025-06-03 10:30:00|23976.1|23974.7|23965.8|23964.4|23982.3|23980.9|23961.9|23960.5|154
1748946900000|2025-06-03 10:35:00|23966.3|23964.9|23982.5|23981.1|23983.4|23982|23962.2|23960.8|55
1748947200000|2025-06-03 10:40:00|23982.2|23980.8|23967.7|23966.3|23983|23981.6|23966.2|23964.8|66
1748947500000|2025-06-03 10:45:00|23968.2|23966.8|23952.6|23951.2|23971.4|23970|23944.9|23943.5|86
1748947800000|2025-06-03 10:50:00|23953.1|23951.7|23957.5|23956.1|23962.7|23961.3|23951.4|23950|47
1748948100000|2025-06-03 10:55:00|23958|23956.6|23974|23972.6|23978.9|23977.5|23958|23956.6|82
1748948400000|2025-06-03 11:00:00|23973.1|23971.7|23967|23965.6|23978.9|23977.5|23954.8|23953.4|110
1748948700000|2025-06-03 11:05:00|23967.5|23966.1|23960.7|23959.3|23969.9|23968.5|23955|23953.6|83
1748949000000|2025-06-03 11:10:00|23960.9|23959.5|23945.1|23943.7|23962|23960.6|23939.7|23938.3|79
1748949300000|2025-06-03 11:15:00|23944.6|23943.2|23923.5|23922.1|23944.6|23943.2|23920.7|23919.3|104
1748949600000|2025-06-03 11:20:00|23923|23921.6|23931.5|23930.1|23932.8|23931.4|23916.7|23915.3|83
1748949900000|2025-06-03 11:25:00|23932|23930.6|23941.6|23940.2|23945|23943.6|23930.7|23929.3|75
1748950200000|2025-06-03 11:30:00|23941.9|23940.5|23949.5|23948.1|23950.8|23949.4|23929.9|23928.5|102
1748950500000|2025-06-03 11:35:00|23949|23947.6|23957.8|23956.4|23958.6|23957.2|23941.3|23939.9|41
1748950800000|2025-06-03 11:40:00|23957.2|23955.8|23961.3|23959.9|23966.3|23964.9|23953.2|23951.8|129
1748951100000|2025-06-03 11:45:00|23961.8|23960.4|23954.9|23953.5|23965.9|23964.5|23952.3|23950.9|51
1748951400000|2025-06-03 11:50:00|23956.5|23955.1|23955.4|23954|23960.8|23959.4|23945.9|23944.5|64
1748951700000|2025-06-03 11:55:00|23955.9|23954.5|23957.1|23955.7|23962.6|23961.2|23950.4|23949|37
1748952000000|2025-06-03 12:00:00|23956.2|23954.8|23954.1|23952.7|23969.3|23967.9|23953.9|23952.5|55
1748952300000|2025-06-03 12:05:00|23953.6|23952.2|23941.8|23940.4|23965.8|23964.4|23940|23938.6|114
1748952600000|2025-06-03 12:10:00|23941.6|23940.2|23937.7|23936.3|23950.5|23949.1|23929.9|23928.5|69
1748952900000|2025-06-03 12:15:00|23937.2|23935.8|23940.5|23939.1|23948.9|23947.5|23936.2|23934.8|36
1748953200000|2025-06-03 12:20:00|23940|23938.6|23956.8|23955.4|23960|23958.6|23931.7|23930.3|177
1748953500000|2025-06-03 12:25:00|23957.3|23955.9|23962.7|23961.3|23967.2|23965.8|23949.2|23947.8|94
1748953800000|2025-06-03 12:30:00|23962.9|23961.5|23964.1|23962.7|23973.1|23971.7|23961.5|23960.1|99
1748954100000|2025-06-03 12:35:00|23966.6|23965.2|23985.4|23984|23985.4|23984|23960.8|23959.4|71
1748954400000|2025-06-03 12:40:00|23986.4|23985|23966.8|23965.4|23986.8|23985.4|23964.5|23963.1|106
1748954700000|2025-06-03 12:45:00|23966.9|23965.5|23978.1|23976.7|23982.4|23981|23963.5|23962.1|113
1748955000000|2025-06-03 12:50:00|23978.6|23977.2|23976.1|23974.7|23988.6|23987.2|23970.2|23968.8|102
1748955300000|2025-06-03 12:55:00|23976.6|23975.2|23981.3|23979.9|23989.1|23987.7|23968.2|23966.8|116
1748955600000|2025-06-03 13:00:00|23981|23979.6|23994.3|23992.9|23994.8|23993.4|23979.8|23978.4|108
1748955900000|2025-06-03 13:05:00|23994.8|23993.4|23992.6|23991.2|24002.3|24000.9|23991.1|23989.7|129
1748956200000|2025-06-03 13:10:00|23992.8|23991.4|23981|23979.6|23996.8|23995.4|23979.8|23978.4|65
1748956500000|2025-06-03 13:15:00|23981.5|23980.1|23972.2|23970.8|23988.6|23987.2|23970.8|23969.4|184
1748956800000|2025-06-03 13:20:00|23972.9|23971.5|23974.5|23973.1|23978.8|23977.4|23968.7|23967.3|58
1748957100000|2025-06-03 13:25:00|23973.5|23972.1|23968.1|23966.7|23973.5|23972.1|23946.7|23945.3|155
1748957400000|2025-06-03 13:30:00|23968|23966.6|23979|23977.6|23979.9|23978.5|23951|23949.6|253
1748957700000|2025-06-03 13:35:00|23979.5|23978.1|23995.1|23993.7|24002|24000.6|23974.9|23973.5|228
1748958000000|2025-06-03 13:40:00|23995|23993.6|24014.9|24013.5|24021.7|24020.3|23994|23992.6|269
1748958300000|2025-06-03 13:45:00|24014.4|24013|23998.7|23997.3|24022.7|24021.3|23997.6|23996.2|148
1748958600000|2025-06-03 13:50:00|23998|23996.6|24010.3|24008.9|24010.5|24009.1|23990.9|23989.5|137
1748958900000|2025-06-03 13:55:00|24009.8|24008.4|23990.4|23989|24011.6|24010.2|23987.4|23986|98
1748959200000|2025-06-03 14:00:00|23991.1|23989.7|24001.5|24000.1|24015.9|24014.5|23991|23989.6|211
1748959500000|2025-06-03 14:05:00|24001|23999.6|23991.6|23990.2|24016.6|24015.2|23971.2|23969.8|153
1748959800000|2025-06-03 14:10:00|23992|23990.6|24004.9|24003.5|24007.4|24006|23987|23985.6|74
1748960100000|2025-06-03 14:15:00|24004.4|24003|24015|24013.6|24024|24022.6|23999.4|23998|200
1748960400000|2025-06-03 14:20:00|24013.8|24012.4|24017.7|24016.3|24024.5|24023.1|24011.8|24010.4|82
1748960700000|2025-06-03 14:25:00|24017.2|24015.8|24031.7|24030.3|24036.8|24035.4|24008.1|24006.7|190
1748961000000|2025-06-03 14:30:00|24030.8|24029.4|24008.1|24006.7|24030.8|24029.4|23998.6|23997.2|274
1748961300000|2025-06-03 14:35:00|24007.6|24006.2|24028.4|24027|24030.8|24029.4|24005|24003.6|100
1748961600000|2025-06-03 14:40:00|24029|24027.6|24030.9|24029.5|24041.3|24039.9|24024.4|24023|195
1748961900000|2025-06-03 14:45:00|24031.4|24030|24029|24027.6|24033.7|24032.3|24017.2|24015.8|90
1748962200000|2025-06-03 14:50:00|24027|24025.6|24031.9|24030.5|24037.9|24036.5|24016.9|24015.5|173
1748962500000|2025-06-03 14:55:00|24032.4|24031|24020.7|24019.3|24035|24033.6|24018.7|24017.3|113
1748962800000|2025-06-03 15:00:00|24020.4|24019|24049.5|24048.1|24051.4|24050|24020.4|24019|238
1748963100000|2025-06-03 15:05:00|24049.6|24048.2|24053.6|24052.2|24061.9|24060.5|24045.6|24044.2|201
1748963400000|2025-06-03 15:10:00|24052.8|24051.4|24066.2|24064.8|24067.6|24066.2|24052.8|24051.4|165
1748963700000|2025-06-03 15:15:00|24065.7|24064.3|24061.6|24060.2|24068.6|24067.2|24045.8|24044.4|171
1748964000000|2025-06-03 15:20:00|24061.9|24060.5|24085|24083.6|24086.5|24085.1|24059|24057.6|321
1748964300000|2025-06-03 15:25:00|24084.5|24083.1|24083|24081.6|24092.9|24091.5|24075.1|24073.7|432
1748964600000|2025-06-03 15:30:00|24083.1|24080.3|24099|24096.2|24107.7|24104.9|24077|24074.2|754
1748964900000|2025-06-03 15:35:00|24098.5|24095.7|24097.5|24094.7|24100.8|24098|24087.5|24084.7|418
1748965200000|2025-06-03 15:40:00|24096.5|24093.7|24102.1|24099.3|24107.2|24104.4|24091.7|24088.9|131
1748965500000|2025-06-03 15:45:00|24102.6|24099.8|24098|24095.2|24109|24106.2|24097.5|24094.7|126
1748965800000|2025-06-03 15:50:00|24098.1|24095.3|24100|24097.2|24101.4|24098.6|24089.9|24087.1|133
1748966100000|2025-06-03 15:55:00|24099.6|24096.8|24105.7|24102.9|24105.9|24103.1|24096.3|24093.5|35
1748966400000|2025-06-03 16:00:00|24105.2|24102.4|24101.7|24098.9|24106.7|24103.9|24094.2|24091.4|48
1748966700000|2025-06-03 16:05:00|24101.2|24098.4|24100.5|24097.7|24109.5|24106.7|24098|24095.2|69
1748967000000|2025-06-03 16:10:00|24099.5|24096.7|24102|24099.2|24107.4|24104.6|24098|24095.2|71
1748967300000|2025-06-03 16:15:00|24101.5|24098.7|24109|24106.2|24113.7|24110.9|24100.5|24097.7|52
1748967600000|2025-06-03 16:20:00|24108.5|24105.7|24099.6|24096.8|24108.5|24105.7|24094.7|24091.9|68
1748967900000|2025-06-03 16:25:00|24099.1|24096.3|24107.5|24104.7|24108.1|24105.3|24094.2|24091.4|83
1748968200000|2025-06-03 16:30:00|24107.4|24104.6|24113.4|24110.6|24117.5|24114.7|24104|24101.2|52
1748968500000|2025-06-03 16:35:00|24112.9|24110.1|24112.5|24109.7|24117|24114.2|24108.6|24105.8|33
1748968800000|2025-06-03 16:40:00|24112.6|24109.8|24108.9|24106.1|24113.1|24110.3|24106.1|24103.3|77
1748969100000|2025-06-03 16:45:00|24109.4|24106.6|24111.6|24108.8|24113.5|24110.7|24106.8|24104|39
1748969400000|2025-06-03 16:50:00|24112.1|24109.3|24118.5|24115.7|24121.7|24118.9|24112.1|24109.3|61
1748969700000|2025-06-03 16:55:00|24118.6|24115.8|24116|24113.2|24119.8|24117|24114.2|24111.4|41
1748970000000|2025-06-03 17:00:00|24116.5|24113.7|24118.3|24115.5|24118.8|24116|24109.6|24106.8|18
1748970300000|2025-06-03 17:05:00|24118.2|24115.4|24118.7|24115.9|24123.7|24120.9|24115.7|24112.9|23
1748970600000|2025-06-03 17:10:00|24119.2|24116.4|24125.3|24122.5|24125.3|24122.5|24116.5|24113.7|27
1748970900000|2025-06-03 17:15:00|24125.8|24123|24121.5|24118.7|24128.1|24125.3|24118|24115.2|53
1748971200000|2025-06-03 17:20:00|24121|24118.2|24127|24124.2|24128.7|24125.9|24119.5|24116.7|7
1748971500000|2025-06-03 17:25:00|24125.5|24122.7|24122.5|24119.7|24127.1|24124.3|24119.5|24116.7|43
1748971800000|2025-06-03 17:30:00|24122.8|24120|24123.8|24121|24127.8|24125|24115.5|24112.7|78
1748972100000|2025-06-03 17:35:00|24124.1|24121.3|24133.5|24130.7|24133.5|24130.7|24122.6|24119.8|18
1748972400000|2025-06-03 17:40:00|24134|24131.2|24123.2|24120.4|24135.2|24132.4|24120.3|24117.5|123
1748972700000|2025-06-03 17:45:00|24122.7|24119.9|24124|24121.2|24128.9|24126.1|24120.6|24117.8|57
1748973000000|2025-06-03 17:50:00|24123.5|24120.7|24125.4|24122.6|24125.5|24122.7|24117|24114.2|45
1748973300000|2025-06-03 17:55:00|24125.9|24123.1|24121.1|24118.3|24125.9|24123.1|24116.5|24113.7|81
1748973600000|2025-06-03 18:00:00|24121.6|24118.8|24117.9|24115.1|24123.4|24120.6|24100.5|24097.7|107
1748973900000|2025-06-03 18:05:00|24118|24115.2|24112.1|24109.3|24120.4|24117.6|24106.5|24103.7|67
1748974200000|2025-06-03 18:10:00|24112.6|24109.8|24112.7|24109.9|24114.5|24111.7|24097.4|24094.6|46
1748974500000|2025-06-03 18:15:00|24112.2|24109.4|24117.8|24115|24118.3|24115.5|24106.2|24103.4|20
1748974800000|2025-06-03 18:20:00|24117.5|24114.7|24119.2|24116.4|24123.4|24120.6|24117|24114.2|7
1748975100000|2025-06-03 18:25:00|24118.7|24115.9|24122.6|24119.8|24124.7|24121.9|24115|24112.2|16
1748975400000|2025-06-03 18:30:00|24122.1|24119.3|24126.9|24124.1|24127.4|24124.6|24122|24119.2|17
1748975700000|2025-06-03 18:35:00|24127.3|24124.5|24125|24122.2|24128.5|24125.7|24118.5|24115.7|21
1748976000000|2025-06-03 18:40:00|24125.1|24122.3|24131|24128.2|24131|24128.2|24123|24120.2|40
1748976300000|2025-06-03 18:45:00|24131.4|24128.6|24129|24126.2|24134.4|24131.6|24127.6|24124.8|37
1748976600000|2025-06-03 18:50:00|24129.1|24126.3|24125.7|24122.9|24130.6|24127.8|24122.8|24120|17
1748976900000|2025-06-03 18:55:00|24125.9|24123.1|24130.5|24127.7|24132.5|24129.7|24125.6|24122.8|23
1748977200000|2025-06-03 19:00:00|24130.6|24127.8|24125|24122.2|24134.6|24131.8|24122.9|24120.1|26
1748977500000|2025-06-03 19:05:00|24125.5|24122.7|24126.5|24123.7|24126.5|24123.7|24120.1|24117.3|22
1748977800000|2025-06-03 19:10:00|24126.3|24123.5|24127.2|24124.4|24130.2|24127.4|24117.1|24114.3|20
1748978100000|2025-06-03 19:15:00|24127.7|24124.9|24129.7|24126.9|24133.8|24131|24126|24123.2|23
1748978400000|2025-06-03 19:20:00|24129.2|24126.4|24128|24125.2|24130.2|24127.4|24125|24122.2|11
1748978700000|2025-06-03 19:25:00|24127.5|24124.7|24131.1|24128.3|24132.6|24129.8|24122|24119.2|50
1748979000000|2025-06-03 19:30:00|24130.6|24127.8|24137.8|24135|24140.2|24137.4|24127.4|24124.6|85
1748979300000|2025-06-03 19:35:00|24137.3|24134.5|24137.8|24135|24143.1|24140.3|24136.8|24134|66
1748979600000|2025-06-03 19:40:00|24138.3|24135.5|24129.7|24126.9|24139|24136.2|24123.6|24120.8|66
1748979900000|2025-06-03 19:45:00|24129.2|24126.4|24117.6|24114.8|24131.3|24128.5|24115.5|24112.7|75
1748980200000|2025-06-03 19:50:00|24118.1|24115.3|24126.2|24123.4|24132|24129.2|24113.5|24110.7|78
1748980500000|2025-06-03 19:55:00|24126.7|24123.9|24133.9|24131.1|24136|24133.2|24124.2|24121.4|167
1748980800000|2025-06-03 20:00:00|24138.8|24131.8|24129.6|24122.6|24139.6|24132.6|24122.3|24115.3|20
1748981100000|2025-06-03 20:05:00|24127.2|24120.2|24125.3|24118.3|24132.7|24125.7|24122.3|24115.3|0
1748981400000|2025-06-03 20:10:00|24124.5|24117.5|24128.4|24121.4|24134.2|24127.2|24124.5|24117.5|0
1748981700000|2025-06-03 20:15:00|24129.2|24122.2|24121.6|24114.6|24133.3|24126.3|24121.6|24114.6|0
1748982000000|2025-06-03 20:20:00|24122.4|24115.4|24124.7|24117.7|24128|24121|24121.5|24114.5|0
1748982300000|2025-06-03 20:25:00|24125.5|24118.5|24124.6|24117.6|24127.9|24120.9|24123|24116|0
1748982600000|2025-06-03 20:30:00|24125.4|24118.4|24124.5|24117.5|24128.6|24121.6|24122.1|24115.1|0
1748982900000|2025-06-03 20:35:00|24123.7|24116.7|24133.2|24126.2|24136.5|24129.5|24123.7|24116.7|0
1748983200000|2025-06-03 20:40:00|24136.4|24129.4|24144.8|24137.8|24146.5|24139.5|24132.3|24125.3|0
1748983500000|2025-06-03 20:45:00|24141.5|24134.5|24136.4|24129.4|24142.1|24135.1|24133.8|24126.8|0
1748983800000|2025-06-03 20:50:00|24137.2|24130.2|24135.5|24128.5|24137.2|24130.2|24130.7|24123.7|0
1748984100000|2025-06-03 20:55:00|24134.7|24127.7|24136.6|24129.6|24139.6|24132.6|24133.9|24126.9|0
1748984400000|2025-06-03 21:00:00|24135.4|24128.4|24135.1|24128.1|24137|24130|24133.7|24126.7|0
1748984700000|2025-06-03 21:05:00|24134.9|24127.9|24136.8|24129.8|24136.8|24129.8|24133.9|24126.9|0
1748985000000|2025-06-03 21:10:00|24136.9|24129.9|24137.1|24130.1|24138.5|24131.5|24136.8|24129.8|0
1748985300000|2025-06-03 21:15:00|24137.9|24130.9|24137|24130|24139.4|24132.4|24137|24130|0
1748985600000|2025-06-03 21:20:00|24137.8|24130.8|24137.4|24130.4|24138.7|24131.7|24137.3|24130.3|0
1748985900000|2025-06-03 21:25:00|24138.4|24131.4|24135.7|24128.7|24138.4|24131.4|24135.5|24128.5|0
1748986200000|2025-06-03 21:30:00|24135.6|24128.6|24136.8|24129.8|24136.8|24129.8|24135.2|24128.2|0
1748986500000|2025-06-03 21:35:00|24137.1|24130.1|24135.4|24128.4|24137.1|24130.1|24134.8|24127.8|0
1748986800000|2025-06-03 21:40:00|24135.2|24128.2|24137.8|24130.8|24140.3|24133.3|24134.4|24127.4|0
1748987100000|2025-06-03 21:45:00|24137.7|24130.7|24137.2|24130.2|24138.2|24131.2|24137.1|24130.1|0
1748987400000|2025-06-03 21:50:00|24137|24130|24139|24132|24139.5|24132.5|24136.8|24129.8|0
1748987700000|2025-06-03 21:55:00|24138.9|24131.9|24138|24131|24139.7|24132.7|24136.9|24129.9|0
1748988000000|2025-06-03 22:00:00|24134.8|24127.8|24139.6|24132.6|24145.1|24138.1|24134|24127|0
1748988300000|2025-06-03 22:05:00|24139.2|24132.2|24142.3|24135.3|24144.4|24137.4|24137.6|24130.6|0
1748988600000|2025-06-03 22:10:00|24141.9|24134.9|24146.3|24139.3|24147.1|24140.1|24140.7|24133.7|0
1748988900000|2025-06-03 22:15:00|24146.5|24139.5|24148.9|24141.9|24154|24147|24146.5|24139.5|0
1748989200000|2025-06-03 22:20:00|24147.3|24140.3|24153.9|24146.9|24158.4|24151.4|24144.9|24137.9|0
1748989500000|2025-06-03 22:25:00|24155.1|24148.1|24160.7|24153.7|24162.3|24155.3|24152.9|24145.9|0
1748989800000|2025-06-03 22:30:00|24161.1|24154.1|24165.4|24158.4|24166.3|24159.3|24159.8|24152.8|0
1748990100000|2025-06-03 22:35:00|24164.6|24157.6|24163.1|24156.1|24170.7|24163.7|24162.9|24155.9|0
1748990400000|2025-06-03 22:40:00|24163.9|24156.9|24164.6|24157.6|24164.8|24157.8|24160.5|24153.5|0
1748990700000|2025-06-03 22:45:00|24165.4|24158.4|24160|24153|24166.4|24159.4|24158.1|24151.1|0
1748991000000|2025-06-03 22:50:00|24159.2|24152.2|24160.7|24153.7|24163.7|24156.7|24158.2|24151.2|0
1748991300000|2025-06-03 22:55:00|24161|24154|24157.2|24150.2|24163.3|24156.3|24157.1|24150.1|0
1748991600000|2025-06-03 23:00:00|24158|24151|24154.4|24147.4|24158.1|24151.1|24146|24139|0
1748991900000|2025-06-03 23:05:00|24154.8|24147.8|24159|24152|24160.6|24153.6|24153|24146|0
1748992200000|2025-06-03 23:10:00|24159.5|24152.5|24162.1|24155.1|24166.6|24159.6|24159.5|24152.5|0
1748992500000|2025-06-03 23:15:00|24161.3|24154.3|24161.9|24154.9|24163.3|24156.3|24156.6|24149.6|0
1748992800000|2025-06-03 23:20:00|24161.1|24154.1|24164.5|24157.5|24164.9|24157.9|24161.1|24154.1|0
1748993100000|2025-06-03 23:25:00|24164.9|24157.9|24163.3|24156.3|24165.9|24158.9|24161.3|24154.3|0
1748993400000|2025-06-03 23:30:00|24162.9|24155.9|24153.6|24146.6|24166.3|24159.3|24152.8|24145.8|0
1748993700000|2025-06-03 23:35:00|24153.7|24146.7|24162.9|24155.9|24163.9|24156.9|24152|24145|0
1748994000000|2025-06-03 23:40:00|24163.3|24156.3|24157.3|24150.3|24164|24157|24154.4|24147.4|0
1748994300000|2025-06-03 23:45:00|24156.5|24149.5|24154.4|24147.4|24162.7|24155.7|24154.4|24147.4|0
1748994600000|2025-06-03 23:50:00|24155.2|24148.2|24155.5|24148.5|24158.7|24151.7|24149.8|24142.8|0
1748994900000|2025-06-03 23:55:00|24155.1|24148.1|24157.4|24150.4|24158.8|24151.8|24153.5|24146.5|0
1748995200000|2025-06-04 00:00:00|24157|24150|24161.8|24154.8|24171|24164|24150.8|24143.8|0
1748995500000|2025-06-04 00:05:00|24161.4|24154.4|24151.8|24144.8|24167|24160|24151.8|24144.8|0
1748995800000|2025-06-04 00:10:00|24152.6|24145.6|24141.1|24134.1|24153|24146|24138.2|24131.2|0
1748996100000|2025-06-04 00:15:00|24140.7|24133.7|24142|24137|24149.6|24144.6|24132.7|24127.7|57
1748996400000|2025-06-04 00:20:00|24141|24136|24138.7|24133.7|24145.1|24140.1|24136.3|24131.3|3
1748996700000|2025-06-04 00:25:00|24138.2|24133.2|24135.5|24130.5|24144|24139|24133.6|24128.6|12
1748997000000|2025-06-04 00:30:00|24135.2|24130.2|24136.6|24131.6|24139.6|24134.6|24128.4|24123.4|10
1748997300000|2025-06-04 00:35:00|24137.1|24132.1|24138.4|24133.4|24140.7|24135.7|24136.2|24131.2|0
1748997600000|2025-06-04 00:40:00|24139.4|24134.4|24139.4|24134.4|24141.4|24136.4|24131.1|24126.1|24
1748997900000|2025-06-04 00:45:00|24139.9|24134.9|24146.8|24141.8|24147.8|24142.8|24139.4|24134.4|7
1748998200000|2025-06-04 00:50:00|24147.8|24142.8|24150.2|24145.2|24151.2|24146.2|24145.2|24140.2|0
1748998500000|2025-06-04 00:55:00|24149.7|24144.7|24137|24132|24149.7|24144.7|24132|24127|68
1748998800000|2025-06-04 01:00:00|24136.4|24131.4|24139|24134|24142.6|24137.6|24134.6|24129.6|9
1748999100000|2025-06-04 01:05:00|24139.5|24134.5|24140.5|24135.5|24143.5|24138.5|24136|24131|4
1748999400000|2025-06-04 01:10:00|24141.5|24136.5|24137.6|24132.6|24141.5|24136.5|24136.5|24131.5|4
1748999700000|2025-06-04 01:15:00|24140.7|24135.7|24144.9|24139.9|24145.9|24140.9|24138.7|24133.7|5
1749000000000|2025-06-04 01:20:00|24145.4|24140.4|24145.2|24140.2|24146.4|24141.4|24142.2|24137.2|0
1749000300000|2025-06-04 01:25:00|24144.7|24139.7|24136.9|24131.9|24146.1|24141.1|24134.9|24129.9|28
1749000600000|2025-06-04 01:30:00|24137.4|24132.4|24143.9|24138.9|24144.4|24139.4|24134.8|24129.8|10
1749000900000|2025-06-04 01:35:00|24144.4|24139.4|24141.4|24136.4|24146.4|24141.4|24141.4|24136.4|4
1749001200000|2025-06-04 01:40:00|24140.9|24135.9|24135.1|24130.1|24140.9|24135.9|24133.7|24128.7|24
1749001500000|2025-06-04 01:45:00|24135.6|24130.6|24140.4|24135.4|24143.4|24138.4|24133.5|24128.5|14
1749001800000|2025-06-04 01:50:00|24140.9|24135.9|24137.7|24132.7|24144.3|24139.3|24137.7|24132.7|3
1749002100000|2025-06-04 01:55:00|24137.2|24132.2|24142.2|24137.2|24144.2|24139.2|24134.8|24129.8|0
1749002400000|2025-06-04 02:00:00|24141.7|24136.7|24136.3|24131.3|24141.7|24136.7|24135.8|24130.8|6
1749002700000|2025-06-04 02:05:00|24136.2|24131.2|24138.7|24133.7|24139.2|24134.2|24134.3|24129.3|7
1749003000000|2025-06-04 02:10:00|24138.2|24133.2|24138.1|24133.1|24140.2|24135.2|24134.4|24129.4|4
1749003300000|2025-06-04 02:15:00|24136.6|24131.6|24138.3|24133.3|24138.3|24133.3|24132.7|24127.7|10
1749003600000|2025-06-04 02:20:00|24137.8|24132.8|24139.9|24134.9|24140.9|24135.9|24135.2|24130.2|2
1749003900000|2025-06-04 02:25:00|24140.2|24135.2|24140.1|24135.1|24143.2|24138.2|24139.6|24134.6|4
1749004200000|2025-06-04 02:30:00|24140.6|24135.6|24145.8|24140.8|24145.8|24140.8|24139.8|24134.8|4
1749004500000|2025-06-04 02:35:00|24145.3|24140.3|24141.6|24136.6|24146.3|24141.3|24138.7|24133.7|2
1749004800000|2025-06-04 02:40:00|24141.1|24136.1|24137.1|24132.1|24142.1|24137.1|24135.6|24130.6|2
1749005100000|2025-06-04 02:45:00|24137.6|24132.6|24137.4|24132.4|24139.6|24134.6|24136.1|24131.1|0
1749005400000|2025-06-04 02:50:00|24136.9|24131.9|24134.8|24129.8|24137.4|24132.4|24134.3|24129.3|0
1749005700000|2025-06-04 02:55:00|24134.3|24129.3|24132.6|24127.6|24134.3|24129.3|24132.6|24127.6|0
1749006000000|2025-06-04 03:00:00|24132.5|24127.5|24134.4|24129.4|24137.5|24132.5|24131|24126|15
1749006300000|2025-06-04 03:05:00|24134.5|24129.5|24138.2|24133.2|24139.1|24134.1|24134.5|24129.5|1
1749006600000|2025-06-04 03:10:00|24138.1|24133.1|24142.3|24137.3|24142.3|24137.3|24135.5|24130.5|9
1749006900000|2025-06-04 03:15:00|24142.6|24137.6|24148.6|24143.6|24150.1|24145.1|24142.4|24137.4|0
1749007200000|2025-06-04 03:20:00|24149.1|24144.1|24141|24136|24149.6|24144.6|24139.8|24134.8|10
1749007500000|2025-06-04 03:25:00|24140.5|24135.5|24141|24136|24143.5|24138.5|24138.5|24133.5|3
1749007800000|2025-06-04 03:30:00|24142|24137|24131.5|24126.5|24142|24137|24131|24126|12
1749008100000|2025-06-04 03:35:00|24131|24126|24139.4|24134.4|24141.8|24136.8|24130.5|24125.5|5
1749008400000|2025-06-04 03:40:00|24140|24135|24148.6|24143.6|24149.1|24144.1|24138.2|24133.2|16
1749008700000|2025-06-04 03:45:00|24149.1|24144.1|24152|24147|24152.5|24147.5|24148.2|24143.2|10
1749009000000|2025-06-04 03:50:00|24152.4|24147.4|24149.8|24144.8|24154.5|24149.5|24148.3|24143.3|5
1749009300000|2025-06-04 03:55:00|24149.7|24144.7|24149.3|24144.3|24152.3|24147.3|24147.8|24142.8|3
1749009600000|2025-06-04 04:00:00|24149.2|24144.2|24149.5|24144.5|24155.5|24150.5|24144.5|24139.5|17
1749009900000|2025-06-04 04:05:00|24148|24143|24150.1|24145.1|24150.2|24145.2|24144.4|24139.4|4
1749010200000|2025-06-04 04:10:00|24150.2|24145.2|24159.5|24154.5|24163.5|24158.5|24149.7|24144.7|22
1749010500000|2025-06-04 04:15:00|24160|24155|24157.1|24152.1|24162.2|24157.2|24157.1|24152.1|7
1749010800000|2025-06-04 04:20:00|24157.6|24152.6|24155.1|24150.1|24157.9|24152.9|24154.4|24149.4|0
1749011100000|2025-06-04 04:25:00|24155.6|24150.6|24155.5|24150.5|24160.4|24155.4|24154.7|24149.7|0
1749011400000|2025-06-04 04:30:00|24155.2|24150.2|24149|24144|24156.5|24151.5|24148.7|24143.7|1
1749011700000|2025-06-04 04:35:00|24149.5|24144.5|24153|24148|24154.4|24149.4|24149.5|24144.5|1
1749012000000|2025-06-04 04:40:00|24153.5|24148.5|24153.7|24148.7|24156|24151|24152.4|24147.4|0
1749012300000|2025-06-04 04:45:00|24154.2|24149.2|24150.3|24145.3|24157.3|24152.3|24150.3|24145.3|0
1749012600000|2025-06-04 04:50:00|24150.8|24145.8|24151.1|24146.1|24153.8|24148.8|24150|24145|2
1749012900000|2025-06-04 04:55:00|24151.6|24146.6|24149|24144|24154.8|24149.8|24149|24144|4
1749013200000|2025-06-04 05:00:00|24148.5|24143.5|24150.2|24145.2|24150.2|24145.2|24146|24141|6
1749013500000|2025-06-04 05:05:00|24149.7|24144.7|24160.9|24155.9|24161.8|24156.8|24148.7|24143.7|99
1749013800000|2025-06-04 05:10:00|24161|24156|24170.8|24165.8|24173.4|24168.4|24159.2|24154.2|29
1749014100000|2025-06-04 05:15:00|24170.3|24165.3|24164.5|24159.5|24170.4|24165.4|24159.3|24154.3|8
1749014400000|2025-06-04 05:20:00|24165|24160|24165.6|24160.6|24169.2|24164.2|24164.7|24159.7|2
1749014700000|2025-06-04 05:25:00|24169.1|24164.1|24165.9|24160.9|24174.7|24169.7|24165.6|24160.6|45
1749015000000|2025-06-04 05:30:00|24165.4|24160.4|24168.9|24163.9|24170.1|24165.1|24158.7|24153.7|36
1749015300000|2025-06-04 05:35:00|24169.3|24164.3|24176.2|24171.2|24181.9|24176.9|24160.7|24155.7|46
1749015600000|2025-06-04 05:40:00|24176.7|24171.7|24184.1|24179.1|24184.1|24179.1|24172.9|24167.9|15
1749015900000|2025-06-04 05:45:00|24183.1|24178.1|24181.5|24176.5|24186.8|24181.8|24175.9|24170.9|30
1749016200000|2025-06-04 05:50:00|24182|24177|24187.2|24182.2|24188.8|24183.8|24179.9|24174.9|20
1749016500000|2025-06-04 05:55:00|24187.7|24182.7|24194.4|24189.4|24198.1|24193.1|24180.9|24175.9|72
1749016800000|2025-06-04 06:00:00|24195.4|24191.6|24218|24215.2|24232.2|24229.4|24195.4|24191.6|211
1749017100000|2025-06-04 06:05:00|24220|24217.2|24225.1|24222.3|24231.5|24228.7|24218.5|24215.7|100
1749017400000|2025-06-04 06:10:00|24225.5|24222.7|24221.5|24218.7|24226.2|24223.4|24209.6|24206.8|81
1749017700000|2025-06-04 06:15:00|24222|24219.2|24203.7|24200.9|24227.2|24224.4|24196.6|24193.8|148
1749018000000|2025-06-04 06:20:00|24203.2|24200.4|24189.5|24186.7|24206.2|24203.4|24187.6|24184.8|122
1749018300000|2025-06-04 06:25:00|24190|24187.2|24193.5|24190.7|24194.6|24191.8|24179.6|24176.8|144
1749018600000|2025-06-04 06:30:00|24193.6|24190.8|24204|24201.2|24209.1|24206.3|24189|24186.2|153
1749018900000|2025-06-04 06:35:00|24204.1|24201.3|24204.5|24201.7|24204.8|24202|24190.5|24187.7|64
1749019200000|2025-06-04 06:40:00|24205|24202.2|24212.1|24209.3|24220.6|24217.8|24198.9|24196.1|122
1749019500000|2025-06-04 06:45:00|24212.2|24209.4|24211.1|24208.3|24216.5|24213.7|24205.9|24203.1|97
1749019800000|2025-06-04 06:50:00|24211.6|24208.8|24240.9|24238.1|24243.7|24240.9|24211.6|24208.8|180
1749020100000|2025-06-04 06:55:00|24240.4|24237.6|24243.6|24240.8|24249.8|24247|24226|24223.2|271
1749020400000|2025-06-04 07:00:00|24242.7|24241.3|24236|24234.6|24273.6|24272.2|24210.3|24208.9|937
1749020700000|2025-06-04 07:05:00|24236.5|24235.1|24249.3|24247.9|24283.2|24281.8|24236.5|24235.1|469
1749021000000|2025-06-04 07:10:00|24249.8|24248.4|24231.5|24230.1|24254.7|24253.3|24207.8|24206.4|364
1749021300000|2025-06-04 07:15:00|24221.5|24220.1|24236.1|24234.7|24245.4|24244|24221.5|24220.1|270
1749021600000|2025-06-04 07:20:00|24237.5|24236.1|24240.2|24238.8|24272.8|24271.4|24233.3|24231.9|216
1749021900000|2025-06-04 07:25:00|24239.7|24238.3|24270.5|24269.1|24272.6|24271.2|24235.9|24234.5|148
1749022200000|2025-06-04 07:30:00|24271.2|24269.8|24288.5|24287.1|24295.6|24294.2|24268|24266.6|364
1749022500000|2025-06-04 07:35:00|24288.3|24286.9|24269.7|24268.3|24293.3|24291.9|24260|24258.6|275
1749022800000|2025-06-04 07:40:00|24269.6|24268.2|24261.1|24259.7|24274.3|24272.9|24254.4|24253|160
1749023100000|2025-06-04 07:45:00|24271.1|24269.7|24258.5|24257.1|24271.1|24269.7|24244.6|24243.2|182
1749023400000|2025-06-04 07:50:00|24258|24256.6|24257.4|24256|24271.7|24270.3|24249.6|24248.2|122
1749023700000|2025-06-04 07:55:00|24258.4|24257|24298.8|24297.4|24306.8|24305.4|24257.9|24256.5|362
1749024000000|2025-06-04 08:00:00|24299.1|24297.7|24304.6|24303.2|24316.2|24314.8|24289.3|24287.9|452
1749024300000|2025-06-04 08:05:00|24305.1|24303.7|24303.3|24301.9|24312.9|24311.5|24292.7|24291.3|209
1749024600000|2025-06-04 08:10:00|24303.8|24302.4|24308.2|24306.8|24310.2|24308.8|24283.8|24282.4|169
1749024900000|2025-06-04 08:15:00|24308.1|24306.7|24308.2|24306.8|24317.3|24315.9|24302.4|24301|240
1749025200000|2025-06-04 08:20:00|24307.6|24306.2|24295.5|24294.1|24309|24307.6|24284.8|24283.4|104
1749025500000|2025-06-04 08:25:00|24295.6|24294.2|24293.8|24292.4|24310.9|24309.5|24291|24289.6|141
1749025800000|2025-06-04 08:30:00|24295.3|24293.9|24296.9|24295.5|24303|24301.6|24272.6|24271.2|214
1749026100000|2025-06-04 08:35:00|24296.4|24295|24307.6|24306.2|24310.2|24308.8|24292.5|24291.1|152
1749026400000|2025-06-04 08:40:00|24307.5|24306.1|24304.9|24303.5|24313|24311.6|24296.8|24295.4|194
1749026700000|2025-06-04 08:45:00|24304.4|24303|24320|24318.6|24324.1|24322.7|24302.7|24301.3|158
1749027000000|2025-06-04 08:50:00|24319.7|24318.3|24315.1|24313.7|24326.8|24325.4|24309.2|24307.8|154
1749027300000|2025-06-04 08:55:00|24314.6|24313.2|24303.9|24302.5|24319.1|24317.7|24293.3|24291.9|148
1749027600000|2025-06-04 09:00:00|24303.5|24302.1|24312.2|24310.8|24312.9|24311.5|24297.7|24296.3|162
1749027900000|2025-06-04 09:05:00|24312.7|24311.3|24298.2|24296.8|24313.9|24312.5|24292.4|24291|89
1749028200000|2025-06-04 09:10:00|24298.1|24296.7|24327.3|24325.9|24331.7|24330.3|24297.5|24296.1|269
1749028500000|2025-06-04 09:15:00|24327.2|24325.8|24336.6|24335.2|24341.4|24340|24322.6|24321.2|328
1749028800000|2025-06-04 09:20:00|24337.1|24335.7|24332.9|24331.5|24342|24340.6|24327.7|24326.3|152
1749029100000|2025-06-04 09:25:00|24333.4|24332|24337.4|24336|24345.3|24343.9|24325.7|24324.3|175
1749029400000|2025-06-04 09:30:00|24337.3|24335.9|24338.6|24337.2|24344.6|24343.2|24332.9|24331.5|149
1749029700000|2025-06-04 09:35:00|24339.1|24337.7|24338.7|24337.3|24347.7|24346.3|24334.9|24333.5|122
1749030000000|2025-06-04 09:40:00|24340.6|24339.2|24333.4|24332|24347.2|24345.8|24329.9|24328.5|137
1749030300000|2025-06-04 09:45:00|24333.5|24332.1|24300.1|24298.7|24334.4|24333|24296.1|24294.7|356
1749030600000|2025-06-04 09:50:00|24300.6|24299.2|24294.4|24293|24307.5|24306.1|24283.8|24282.4|200
1749030900000|2025-06-04 09:55:00|24294.6|24293.2|24262.2|24260.8|24298.1|24296.7|24251.6|24250.2|217
1749031200000|2025-06-04 10:00:00|24261.4|24260|24267.3|24265.9|24275.3|24273.9|24250.3|24248.9|296
1749031500000|2025-06-04 10:05:00|24266.8|24265.4|24255.1|24253.7|24268.4|24267|24239.1|24237.7|232
1749031800000|2025-06-04 10:10:00|24255.6|24254.2|24224.3|24222.9|24256.2|24254.8|24207.4|24206|353
1749032100000|2025-06-04 10:15:00|24223.8|24222.4|24237.3|24235.9|24242.9|24241.5|24212.3|24210.9|247
1749032400000|2025-06-04 10:20:00|24237.7|24236.3|24242.6|24241.2|24246.1|24244.7|24221.4|24220|197
1749032700000|2025-06-04 10:25:00|24241.6|24240.2|24255.6|24254.2|24262.9|24261.5|24241.4|24240|267
1749033000000|2025-06-04 10:30:00|24254.9|24253.5|24243.4|24242|24259.1|24257.7|24234.5|24233.1|209
1749033300000|2025-06-04 10:35:00|24242.4|24241|24245.2|24243.8|24254.4|24253|24237|24235.6|99
1749033600000|2025-06-04 10:40:00|24243.8|24242.4|24244.6|24243.2|24253|24251.6|24240.9|24239.5|158
1749033900000|2025-06-04 10:45:00|24244.1|24242.7|24259.5|24258.1|24261.8|24260.4|24235.6|24234.2|91
1749034200000|2025-06-04 10:50:00|24260.5|24259.1|24260|24258.6|24265.1|24263.7|24252.7|24251.3|72
1749034500000|2025-06-04 10:55:00|24260.5|24259.1|24260.5|24259.1|24265.6|24264.2|24249.8|24248.4|59
1749034800000|2025-06-04 11:00:00|24259.8|24258.4|24254.7|24253.3|24267.7|24266.3|24245.7|24244.3|108
1749035100000|2025-06-04 11:05:00|24255.2|24253.8|24235.2|24233.8|24255.7|24254.3|24231.1|24229.7|74
1749035400000|2025-06-04 11:10:00|24235.4|24234|24227.1|24225.7|24236.2|24234.8|24216.1|24214.7|153
1749035700000|2025-06-04 11:15:00|24227.3|24225.9|24229.4|24228|24231.9|24230.5|24214.2|24212.8|71
1749036000000|2025-06-04 11:20:00|24230.5|24229.1|24223.8|24222.4|24231.9|24230.5|24209.7|24208.3|112
1749036300000|2025-06-04 11:25:00|24223.3|24221.9|24218|24216.6|24230.2|24228.8|24213.1|24211.7|110
1749036600000|2025-06-04 11:30:00|24219|24217.6|24232.6|24231.2|24233.7|24232.3|24210.2|24208.8|93
1749036900000|2025-06-04 11:35:00|24232.1|24230.7|24248.4|24247|24248.9|24247.5|24222.9|24221.5|125
1749037200000|2025-06-04 11:40:00|24246.1|24244.7|24253.6|24252.2|24257.6|24256.2|24241.1|24239.7|85
1749037500000|2025-06-04 11:45:00|24253.1|24251.7|24254.2|24252.8|24260.9|24259.5|24245.6|24244.2|226
1749037800000|2025-06-04 11:50:00|24253.4|24252|24245.9|24244.5|24257.2|24255.8|24244|24242.6|67
1749038100000|2025-06-04 11:55:00|24245.4|24244|24242.3|24240.9|24251.3|24249.9|24241.2|24239.8|58
1749038400000|2025-06-04 12:00:00|24242.8|24241.4|24242.3|24240.9|24250.4|24249|24231.6|24230.2|128
1749038700000|2025-06-04 12:05:00|24241.8|24240.4|24232.1|24230.7|24250.2|24248.8|24230.2|24228.8|38
1749039000000|2025-06-04 12:10:00|24233|24231.6|24226.9|24225.5|24238.4|24237|24224.8|24223.4|115
1749039300000|2025-06-04 12:15:00|24227.4|24226|24198.2|24196.8|24227.4|24226|24177.3|24175.9|349
1749039600000|2025-06-04 12:20:00|24200.3|24198.9|24166.8|24165.4|24204.8|24203.4|24155.9|24154.5|346
1749039900000|2025-06-04 12:25:00|24166.7|24165.3|24187|24185.6|24193.3|24191.9|24162|24160.6|223
1749040200000|2025-06-04 12:30:00|24186.1|24184.7|24195.5|24194.1|24204.2|24202.8|24179.6|24178.2|178
1749040500000|2025-06-04 12:35:00|24195|24193.6|24202|24200.6|24214|24212.6|24186.5|24185.1|165
1749040800000|2025-06-04 12:40:00|24200.1|24198.7|24194.3|24192.9|24200.3|24198.9|24183.3|24181.9|107
1749041100000|2025-06-04 12:45:00|24194.4|24193|24192|24190.6|24209|24207.6|24191.3|24189.9|71
1749041400000|2025-06-04 12:50:00|24193.1|24191.7|24216.5|24215.1|24217.2|24215.8|24183.7|24182.3|85
1749041700000|2025-06-04 12:55:00|24217|24215.6|24216.9|24215.5|24219.4|24218|24197.6|24196.2|64
1749042000000|2025-06-04 13:00:00|24217.2|24215.8|24197.4|24196|24223.8|24222.4|24195.8|24194.4|182
1749042300000|2025-06-04 13:05:00|24197.9|24196.5|24185.2|24183.8|24208.4|24207|24185|24183.6|70
1749042600000|2025-06-04 13:10:00|24186.1|24184.7|24192.1|24190.7|24197.4|24196|24181.4|24180|155
1749042900000|2025-06-04 13:15:00|24191.9|24190.5|24188.9|24187.5|24202.3|24200.9|24184.3|24182.9|93
1749043200000|2025-06-04 13:20:00|24187|24185.6|24167.6|24166.2|24196.5|24195.1|24164.1|24162.7|105
1749043500000|2025-06-04 13:25:00|24167.1|24165.7|24142.6|24141.2|24176.1|24174.7|24136.1|24134.7|273
1749043800000|2025-06-04 13:30:00|24143.4|24142|24140.9|24139.5|24156.3|24154.9|24125|24123.6|318
1749044100000|2025-06-04 13:35:00|24140.4|24139|24164|24162.6|24190.6|24189.2|24133.8|24132.4|504
1749044400000|2025-06-04 13:40:00|24164.2|24162.8|24154.5|24153.1|24183.8|24182.4|24153.1|24151.7|218
1749044700000|2025-06-04 13:45:00|24154.6|24153.2|24205.7|24204.3|24211.1|24209.7|24152.6|24151.2|260
1749045000000|2025-06-04 13:50:00|24204.1|24202.7|24192.6|24191.2|24213|24211.6|24183.2|24181.8|182
1749045300000|2025-06-04 13:55:00|24193.1|24191.7|24202.9|24201.5|24203.1|24201.7|24180.8|24179.4|145
1749045600000|2025-06-04 14:00:00|24205|24203.6|24184.7|24183.3|24219.3|24217.9|24160.6|24159.2|460
1749045900000|2025-06-04 14:05:00|24185.2|24183.8|24172.4|24171|24189.5|24188.1|24150.3|24148.9|243
1749046200000|2025-06-04 14:10:00|24171.3|24169.9|24206.1|24204.7|24215.7|24214.3|24171.2|24169.8|213
1749046500000|2025-06-04 14:15:00|24205.6|24204.2|24206.4|24205|24222.5|24221.1|24200.6|24199.2|161
1749046800000|2025-06-04 14:20:00|24205.4|24204|24238.5|24237.1|24243|24241.6|24199.4|24198|166
1749047100000|2025-06-04 14:25:00|24237.5|24236.1|24245.6|24244.2|24249.3|24247.9|24233.2|24231.8|141
1749047400000|2025-06-04 14:30:00|24245.4|24244|24249.9|24248.5|24262.5|24261.1|24241.2|24239.8|197
1749047700000|2025-06-04 14:35:00|24255.4|24254|24247|24245.6|24265.1|24263.7|24237.6|24236.2|210
1749048000000|2025-06-04 14:40:00|24246.5|24245.1|24245.5|24244.1|24249.1|24247.7|24232.5|24231.1|165
1749048300000|2025-06-04 14:45:00|24246|24244.6|24253.7|24252.3|24260.9|24259.5|24240.4|24239|119
1749048600000|2025-06-04 14:50:00|24254.2|24252.8|24234.9|24233.5|24255.7|24254.3|24222.8|24221.4|277
1749048900000|2025-06-04 14:55:00|24235.4|24234|24245.6|24244.2|24248.4|24247|24228|24226.6|97
1749049200000|2025-06-04 15:00:00|24247.1|24245.7|24254.2|24252.8|24260.5|24259.1|24242.5|24241.1|102
1749049500000|2025-06-04 15:05:00|24254.7|24253.3|24266|24264.6|24277.1|24275.7|24253.9|24252.5|476
1749049800000|2025-06-04 15:10:00|24263.6|24262.2|24273|24271.6|24281.3|24279.9|24262.6|24261.2|218
1749050100000|2025-06-04 15:15:00|24273.5|24272.1|24275.5|24274.1|24281.4|24280|24263.7|24262.3|196
1749050400000|2025-06-04 15:20:00|24275.1|24273.7|24262|24260.6|24280.6|24279.2|24258.4|24257|220
1749050700000|2025-06-04 15:25:00|24261.5|24260.1|24257.9|24256.5|24268.9|24267.5|24252.7|24251.3|590
1749051000000|2025-06-04 15:30:00|24258.1|24255.3|24267.8|24265|24272.2|24269.4|24250.1|24247.3|553
1749051300000|2025-06-04 15:35:00|24266.3|24263.5|24270.2|24267.4|24279.7|24276.9|24252|24249.2|279
1749051600000|2025-06-04 15:40:00|24270.7|24267.9|24261.9|24259.1|24278.6|24275.8|24253.8|24251|135
1749051900000|2025-06-04 15:45:00|24261.4|24258.6|24277.7|24274.9|24278.2|24275.4|24259.3|24256.5|98
1749052200000|2025-06-04 15:50:00|24278|24275.2|24281.2|24278.4|24287.9|24285.1|24275.1|24272.3|80
1749052500000|2025-06-04 15:55:00|24280.7|24277.9|24271.1|24268.3|24281.2|24278.4|24268.4|24265.6|43
1749052800000|2025-06-04 16:00:00|24271.3|24268.5|24269.8|24267|24281.2|24278.4|24268.5|24265.7|75
1749053100000|2025-06-04 16:05:00|24270.3|24267.5|24270.5|24267.7|24277.2|24274.4|24263.8|24261|29
1749053400000|2025-06-04 16:10:00|24271|24268.2|24250.8|24248|24272.1|24269.3|24245.6|24242.8|91
1749053700000|2025-06-04 16:15:00|24251.3|24248.5|24267.2|24264.4|24268.7|24265.9|24250.3|24247.5|41
1749054000000|2025-06-04 16:20:00|24266.7|24263.9|24264.7|24261.9|24268.7|24265.9|24256.9|24254.1|22
1749054300000|2025-06-04 16:25:00|24265.2|24262.4|24260.6|24257.8|24267.5|24264.7|24254.4|24251.6|34
1749054600000|2025-06-04 16:30:00|24260.1|24257.3|24259.7|24256.9|24270.2|24267.4|24257.9|24255.1|40
1749054900000|2025-06-04 16:35:00|24259.4|24256.6|24263.5|24260.7|24266.3|24263.5|24256|24253.2|24
1749055200000|2025-06-04 16:40:00|24263|24260.2|24269.6|24266.8|24269.6|24266.8|24260.2|24257.4|36
1749055500000|2025-06-04 16:45:00|24269.1|24266.3|24274.3|24271.5|24276.8|24274|24268.8|24266|33
1749055800000|2025-06-04 16:50:00|24274.8|24272|24267.2|24264.4|24274.8|24272|24265.9|24263.1|19
1749056100000|2025-06-04 16:55:00|24266.7|24263.9|24273.4|24270.6|24273.4|24270.6|24265.2|24262.4|18
1749056400000|2025-06-04 17:00:00|24274.4|24271.6|24284.9|24282.1|24285.2|24282.4|24271.1|24268.3|42
1749056700000|2025-06-04 17:05:00|24285|24282.2|24279.5|24276.7|24286.1|24283.3|24276.6|24273.8|29
1749057000000|2025-06-04 17:10:00|24280|24277.2|24286|24283.2|24287|24284.2|24280|24277.2|14
1749057300000|2025-06-04 17:15:00|24279.7|24276.9|24281.4|24278.6|24284.3|24281.5|24277.2|24274.4|43
1749057600000|2025-06-04 17:20:00|24280.9|24278.1|24279.4|24276.6|24282.9|24280.1|24273.7|24270.9|14
1749057900000|2025-06-04 17:25:00|24279.9|24277.1|24281.9|24279.1|24284.4|24281.6|24277.6|24274.8|21
1749058200000|2025-06-04 17:30:00|24281.4|24278.6|24286.4|24283.6|24287.4|24284.6|24278.6|24275.8|92
1749058500000|2025-06-04 17:35:00|24283.6|24280.8|24290.9|24288.1|24292.4|24289.6|24283.1|24280.3|34
1749058800000|2025-06-04 17:40:00|24288.1|24285.3|24292.4|24289.6|24292.9|24290.1|24281.6|24278.8|33
1749059100000|2025-06-04 17:45:00|24292.3|24289.5|24293.6|24290.8|24297.4|24294.6|24286.6|24283.8|35
1749059400000|2025-06-04 17:50:00|24296.4|24293.6|24290|24287.2|24296.4|24293.6|24284.9|24282.1|30
1749059700000|2025-06-04 17:55:00|24290.2|24287.4|24289.5|24286.7|24297.4|24294.6|24289.5|24286.7|18
1749060000000|2025-06-04 18:00:00|24289.4|24286.6|24291.9|24289.1|24298.4|24295.6|24287.6|24284.8|44
1749060300000|2025-06-04 18:05:00|24291.4|24288.6|24290.9|24288.1|24297.9|24295.1|24284.6|24281.8|20
1749060600000|2025-06-04 18:10:00|24290.7|24287.9|24287.7|24284.9|24292.4|24289.6|24280.1|24277.3|54
1749060900000|2025-06-04 18:15:00|24287.2|24284.4|24292.4|24289.6|24294.6|24291.8|24285.7|24282.9|19
1749061200000|2025-06-04 18:20:00|24292.9|24290.1|24283.8|24281|24295.4|24292.6|24283.8|24281|21
1749061500000|2025-06-04 18:25:00|24283.3|24280.5|24285.7|24282.9|24286.2|24283.4|24278.4|24275.6|26
1749061800000|2025-06-04 18:30:00|24285.2|24282.4|24271.6|24268.8|24286.7|24283.9|24269.8|24267|59
1749062100000|2025-06-04 18:35:00|24271.8|24269|24275.2|24272.4|24275.9|24273.1|24266.6|24263.8|58
1749062400000|2025-06-04 18:40:00|24274.7|24271.9|24287.7|24284.9|24288.4|24285.6|24272.8|24270|41
1749062700000|2025-06-04 18:45:00|24287.3|24284.5|24280.2|24277.4|24288.4|24285.6|24276.8|24274|11
1749063000000|2025-06-04 18:50:00|24280.7|24277.9|24275.1|24272.3|24280.7|24277.9|24269.1|24266.3|24
1749063300000|2025-06-04 18:55:00|24274.6|24271.8|24272.4|24269.6|24277.8|24275|24269.8|24267|8
1749063600000|2025-06-04 19:00:00|24272.9|24270.1|24277.6|24274.8|24282.4|24279.6|24271.7|24268.9|22
1749063900000|2025-06-04 19:05:00|24277.7|24274.9|24271.8|24269|24277.9|24275.1|24267.8|24265|7
1749064200000|2025-06-04 19:10:00|24271.3|24268.5|24277|24274.2|24280|24277.2|24271.3|24268.5|9
1749064500000|2025-06-04 19:15:00|24276.5|24273.7|24274.9|24272.1|24277.7|24274.9|24269.6|24266.8|39
1749064800000|2025-06-04 19:20:00|24274.7|24271.9|24282.9|24280.1|24283.8|24281|24269.4|24266.6|31
1749065100000|2025-06-04 19:25:00|24283.4|24280.6|24286.1|24283.3|24287.8|24285|24279.1|24276.3|62
1749065400000|2025-06-04 19:30:00|24285.6|24282.8|24285.6|24282.8|24289.7|24286.9|24281.8|24279|61
1749065700000|2025-06-04 19:35:00|24285.1|24282.3|24278.6|24275.8|24292.3|24289.5|24277.7|24274.9|46
1749066000000|2025-06-04 19:40:00|24278.1|24275.3|24275.1|24272.3|24282.6|24279.8|24274.1|24271.3|78
1749066300000|2025-06-04 19:45:00|24274.6|24271.8|24271.9|24269.1|24279.6|24276.8|24269.2|24266.4|77
1749066600000|2025-06-04 19:50:00|24271.4|24268.6|24271.2|24268.4|24276.1|24273.3|24261.1|24258.3|96
1749066900000|2025-06-04 19:55:00|24271.7|24268.9|24259.6|24256.8|24272.2|24269.4|24259.1|24256.3|146
1749067200000|2025-06-04 20:00:00|24259.5|24252.5|24261.3|24254.3|24262.1|24255.1|24248.3|24241.3|12
1749067500000|2025-06-04 20:05:00|24262.1|24255.1|24259.7|24252.7|24264.6|24257.6|24252.4|24245.4|0
1749067800000|2025-06-04 20:10:00|24260.5|24253.5|24260.5|24253.5|24264.6|24257.6|24258.1|24251.1|0
1749068100000|2025-06-04 20:15:00|24261.3|24254.3|24257.3|24250.3|24261.3|24254.3|24254.8|24247.8|0
1749068400000|2025-06-04 20:20:00|24258.1|24251.1|24259.7|24252.7|24261.3|24254.3|24252.4|24245.4|0
1749068700000|2025-06-04 20:25:00|24258.9|24251.9|24257.3|24250.3|24264.6|24257.6|24254.8|24247.8|0
1749069000000|2025-06-04 20:30:00|24256.5|24249.5|24254.8|24247.8|24259.7|24252.7|24254.8|24247.8|0
1749069300000|2025-06-04 20:35:00|24255.6|24248.6|24255.6|24248.6|24258.9|24251.9|24254.8|24247.8|0
1749069600000|2025-06-04 20:40:00|24256.5|24249.5|24258.1|24251.1|24258.1|24251.1|24252.4|24245.4|0
1749069900000|2025-06-04 20:45:00|24257.3|24250.3|24254|24247|24262.1|24255.1|24254|24247|0
1749070200000|2025-06-04 20:50:00|24254.8|24247.8|24253.2|24246.2|24259.7|24252.7|24251.6|24244.6|0
1749070500000|2025-06-04 20:55:00|24254|24247|24252.2|24245.2|24256.5|24249.5|24248.3|24241.3|0
1749070800000|2025-06-04 21:00:00|24252.8|24245.8|24252.9|24245.9|24254.1|24247.1|24251.6|24244.6|0
1749071100000|2025-06-04 21:05:00|24253.1|24246.1|24253.4|24246.4|24254.6|24247.6|24253.1|24246.1|0
1749071400000|2025-06-04 21:10:00|24253.5|24246.5|24253.2|24246.2|24253.5|24246.5|24253.2|24246.2|0
1749071700000|2025-06-04 21:15:00|24253.5|24246.5|24254.7|24247.7|24254.7|24247.7|24253.4|24246.4|0
1749072000000|2025-06-04 21:20:00|24255.4|24248.4|24254.6|24247.6|24255.9|24248.9|24254.6|24247.6|0
1749072300000|2025-06-04 21:25:00|24254.7|24247.7|24254.4|24247.4|24254.7|24247.7|24254.2|24247.2|0
1749072600000|2025-06-04 21:30:00|24253.9|24246.9|24253.9|24246.9|24253.9|24246.9|24253.9|24246.9|0
1749072900000|2025-06-04 21:35:00|24254.7|24247.7|24254.7|24247.7|24254.7|24247.7|24254.6|24247.6|0
1749073200000|2025-06-04 21:40:00|24255.2|24248.2|24251.9|24244.9|24255.6|24248.6|24250.7|24243.7|0
1749073500000|2025-06-04 21:45:00|24251.7|24244.7|24250.5|24243.5|24251.7|24244.7|24249.4|24242.4|0
1749073800000|2025-06-04 21:50:00|24250.6|24243.6|24250.2|24243.2|24250.6|24243.6|24249.7|24242.7|0
1749074100000|2025-06-04 21:55:00|24250|24243|24257.1|24250.1|24257.4|24250.4|24247.6|24240.6|0
1749074400000|2025-06-04 22:00:00|24253.3|24246.3|24254.9|24247.9|24256.5|24249.5|24245.4|24238.4|0
1749074700000|2025-06-04 22:05:00|24255.7|24248.7|24260.6|24253.6|24261.4|24254.4|24253.6|24246.6|0
1749075000000|2025-06-04 22:10:00|24260.1|24253.1|24262.1|24255.1|24264.4|24257.4|24258.9|24251.9|0
1749075300000|2025-06-04 22:15:00|24262.5|24255.5|24260.5|24253.5|24264.1|24257.1|24258.9|24251.9|0
1749075600000|2025-06-04 22:20:00|24260.1|24253.1|24262.8|24255.8|24264.6|24257.6|24259.7|24252.7|0
1749075900000|2025-06-04 22:25:00|24262.4|24255.4|24266.2|24259.2|24266.2|24259.2|24262|24255|0
1749076200000|2025-06-04 22:30:00|24267|24260|24265.4|24258.4|24268.6|24261.6|24264.2|24257.2|0
1749076500000|2025-06-04 22:35:00|24265|24258|24268.6|24261.6|24271.9|24264.9|24264.6|24257.6|0
1749076800000|2025-06-04 22:40:00|24269.4|24262.4|24260.5|24253.5|24272.7|24265.7|24259.3|24252.3|0
1749077100000|2025-06-04 22:45:00|24260.9|24253.9|24259.7|24252.7|24261.7|24254.7|24259.7|24252.7|0
1749077400000|2025-06-04 22:50:00|24259.3|24252.3|24259.7|24252.7|24261.3|24254.3|24258.1|24251.1|0
1749077700000|2025-06-04 22:55:00|24258.9|24251.9|24254.1|24247.1|24259.6|24252.6|24253.3|24246.3|0
1749078000000|2025-06-04 23:00:00|24257.3|24250.3|24258.1|24251.1|24263|24256|24255.7|24248.7|0
1749078300000|2025-06-04 23:05:00|24257.7|24250.7|24254.1|24247.1|24260.5|24253.5|24252.4|24245.4|0
1749078600000|2025-06-04 23:10:00|24253.3|24246.3|24253.3|24246.3|24253.3|24246.3|24249.2|24242.2|0
1749078900000|2025-06-04 23:15:00|24254.1|24247.1|24247.8|24240.8|24255.2|24248.2|24247|24240|0
1749079200000|2025-06-04 23:20:00|24248.6|24241.6|24250.8|24243.8|24251.6|24244.6|24247.6|24240.6|0
1749079500000|2025-06-04 23:25:00|24249.3|24242.3|24252.4|24245.4|24254.9|24247.9|24246.9|24239.9|0
1749079800000|2025-06-04 23:30:00|24251.6|24244.6|24250.1|24243.1|24252.8|24245.8|24246.8|24239.8|0
1749080100000|2025-06-04 23:35:00|24249.7|24242.7|24249.7|24242.7|24250.9|24243.9|24248.1|24241.1|0
1749080400000|2025-06-04 23:40:00|24250.1|24243.1|24251.5|24244.5|24251.8|24244.8|24246.9|24239.9|0
1749080700000|2025-06-04 23:45:00|24251.1|24244.1|24250.7|24243.7|24254.8|24247.8|24248.2|24241.2|0
1749081000000|2025-06-04 23:50:00|24251.1|24244.1|24249.4|24242.4|24251.5|24244.5|24247|24240|0
1749081300000|2025-06-04 23:55:00|24249|24242|24248.6|24241.6|24249.4|24242.4|24245.3|24238.3|0
1749081600000|2025-06-05 00:00:00|24248.3|24241.3|24254.5|24247.5|24257.4|24250.4|24246.7|24239.7|0
1749081900000|2025-06-05 00:05:00|24254.1|24247.1|24257.6|24250.6|24257.6|24250.6|24251.3|24244.3|0
1749082200000|2025-06-05 00:10:00|24258.4|24251.4|24263.4|24256.4|24263.4|24256.4|24256.7|24249.7|0
1749082500000|2025-06-05 00:15:00|24263|24256|24265.6|24260.6|24276.2|24271.2|24262.6|24255.6|41
1749082800000|2025-06-05 00:20:00|24269.6|24264.6|24288.1|24283.1|24288.6|24283.6|24269.6|24264.6|12
1749083100000|2025-06-05 00:25:00|24288.3|24283.3|24291.4|24286.4|24291.7|24286.7|24286.9|24281.9|7
1749083400000|2025-06-05 00:30:00|24291.6|24286.6|24281.6|24276.6|24291.6|24286.6|24279.6|24274.6|7
1749083700000|2025-06-05 00:35:00|24281.1|24276.1|24292.8|24287.8|24293.3|24288.3|24281.1|24276.1|0
1749084000000|2025-06-05 00:40:00|24292.3|24287.3|24284.9|24279.9|24292.3|24287.3|24280.1|24275.1|13
1749084300000|2025-06-05 00:45:00|24283.9|24278.9|24285.1|24280.1|24287.1|24282.1|24283|24278|0
1749084600000|2025-06-05 00:50:00|24284.6|24279.6|24283.1|24278.1|24284.6|24279.6|24281.6|24276.6|0
1749084900000|2025-06-05 00:55:00|24283.2|24278.2|24277.9|24272.9|24283.3|24278.3|24275.2|24270.2|0
1749085200000|2025-06-05 01:00:00|24277.4|24272.4|24276.1|24271.1|24279.6|24274.6|24272.6|24267.6|2
1749085500000|2025-06-05 01:05:00|24276.6|24271.6|24278.1|24273.1|24278.1|24273.1|24273.1|24268.1|3
1749085800000|2025-06-05 01:10:00|24277.6|24272.6|24277.1|24272.1|24280.1|24275.1|24274.6|24269.6|4
1749086100000|2025-06-05 01:15:00|24276.6|24271.6|24276.6|24271.6|24280.6|24275.6|24274.1|24269.1|4
1749086400000|2025-06-05 01:20:00|24276.1|24271.1|24271.6|24266.6|24276.6|24271.6|24266.6|24261.6|11
1749086700000|2025-06-05 01:25:00|24271.1|24266.1|24274.1|24269.1|24274.1|24269.1|24268.1|24263.1|4
1749087000000|2025-06-05 01:30:00|24274.6|24269.6|24273.1|24268.1|24278.6|24273.6|24271.6|24266.6|2
1749087300000|2025-06-05 01:35:00|24272.6|24267.6|24273.6|24268.6|24273.6|24268.6|24265.6|24260.6|0
1749087600000|2025-06-05 01:40:00|24273.5|24268.5|24277.5|24272.5|24279|24274|24271|24266|2
1749087900000|2025-06-05 01:45:00|24278|24273|24281.5|24276.5|24282.5|24277.5|24276.5|24271.5|13
1749088200000|2025-06-05 01:50:00|24281.4|24276.4|24284.6|24279.6|24285.3|24280.3|24276.6|24271.6|1
1749088500000|2025-06-05 01:55:00|24283.7|24278.7|24287|24282|24287.7|24282.7|24281.7|24276.7|5
1749088800000|2025-06-05 02:00:00|24287.4|24282.4|24280.5|24275.5|24287.8|24282.8|24277.5|24272.5|20
1749089100000|2025-06-05 02:05:00|24281.1|24276.1|24280|24275|24283.9|24278.9|24277.6|24272.6|5
1749089400000|2025-06-05 02:10:00|24280.5|24275.5|24279.2|24274.2|24282.5|24277.5|24278.5|24273.5|6
1749089700000|2025-06-05 02:15:00|24278.7|24273.7|24283.1|24278.1|24283.6|24278.6|24278.5|24273.5|0
1749090000000|2025-06-05 02:20:00|24282.6|24277.6|24282.1|24277.1|24284.6|24279.6|24281.6|24276.6|2
1749090300000|2025-06-05 02:25:00|24282.6|24277.6|24276.6|24271.6|24283.1|24278.1|24276.1|24271.1|9
1749090600000|2025-06-05 02:30:00|24276.1|24271.1|24286.1|24281.1|24287.1|24282.1|24275.1|24270.1|7
1749090900000|2025-06-05 02:35:00|24286.6|24281.6|24281.6|24276.6|24288.6|24283.6|24281.6|24276.6|0
1749091200000|2025-06-05 02:40:00|24280.6|24275.6|24280.6|24275.6|24282.6|24277.6|24279.1|24274.1|0
1749091500000|2025-06-05 02:45:00|24280.5|24275.5|24281.6|24276.6|24281.6|24276.6|24279.1|24274.1|0
1749091800000|2025-06-05 02:50:00|24282.1|24277.1|24280.7|24275.7|24282.1|24277.1|24278.6|24273.6|0
1749092100000|2025-06-05 02:55:00|24280.2|24275.2|24280.2|24275.2|24281.7|24276.7|24279.2|24274.2|0
1749092400000|2025-06-05 03:00:00|24280.7|24275.7|24278|24273|24283.2|24278.2|24278|24273|4
1749092700000|2025-06-05 03:05:00|24277|24272|24279.5|24274.5|24280.5|24275.5|24277|24272|6
1749093000000|2025-06-05 03:10:00|24280.5|24275.5|24286.4|24281.4|24288.1|24283.1|24280.5|24275.5|4
1749093300000|2025-06-05 03:15:00|24285.8|24280.8|24285.2|24280.2|24286.1|24281.1|24282.7|24277.7|5
1749093600000|2025-06-05 03:20:00|24284.7|24279.7|24282.7|24277.7|24286.2|24281.2|24282.7|24277.7|3
1749093900000|2025-06-05 03:25:00|24283.1|24278.1|24286.7|24281.7|24286.7|24281.7|24280.5|24275.5|2
1749094200000|2025-06-05 03:30:00|24285.9|24280.9|24288.3|24283.3|24288.8|24283.8|24284.2|24279.2|0
1749094500000|2025-06-05 03:35:00|24286.8|24281.8|24289.8|24284.8|24291.3|24286.3|24285.3|24280.3|3
1749094800000|2025-06-05 03:40:00|24290.3|24285.3|24289.8|24284.8|24293.3|24288.3|24289.3|24284.3|2
1749095100000|2025-06-05 03:45:00|24289.3|24284.3|24286.6|24281.6|24289.3|24284.3|24284.1|24279.1|1
1749095400000|2025-06-05 03:50:00|24286.5|24281.5|24286.5|24281.5|24289.5|24284.5|24285.5|24280.5|0
1749095700000|2025-06-05 03:55:00|24287|24282|24286.5|24281.5|24289|24284|24284|24279|0
1749096000000|2025-06-05 04:00:00|24286.3|24281.3|24281.8|24276.8|24286.3|24281.3|24277.1|24272.1|5
1749096300000|2025-06-05 04:05:00|24281.3|24276.3|24277.3|24272.3|24281.8|24276.8|24277.3|24272.3|4
1749096600000|2025-06-05 04:10:00|24276.1|24271.1|24281|24276|24285.2|24280.2|24276.1|24271.1|4
1749096900000|2025-06-05 04:15:00|24282|24277|24281.6|24276.6|24283.6|24278.6|24276.1|24271.1|1
1749097200000|2025-06-05 04:20:00|24283.1|24278.1|24281.2|24276.2|24283.1|24278.1|24279.7|24274.7|7
1749097500000|2025-06-05 04:25:00|24281.1|24276.1|24276.4|24271.4|24281.1|24276.1|24275.9|24270.9|0
1749097800000|2025-06-05 04:30:00|24276.6|24271.6|24277.5|24272.5|24278.9|24273.9|24274.7|24269.7|1
1749098100000|2025-06-05 04:35:00|24278.5|24273.5|24282.1|24277.1|24282.1|24277.1|24277|24272|0
1749098400000|2025-06-05 04:40:00|24278.1|24273.1|24276.7|24271.7|24278.1|24273.1|24274.2|24269.2|3
1749098700000|2025-06-05 04:45:00|24276.2|24271.2|24274.4|24269.4|24276.2|24271.2|24273.4|24268.4|0
1749099000000|2025-06-05 04:50:00|24275.9|24270.9|24273.6|24268.6|24276.9|24271.9|24272.6|24267.6|4
1749099300000|2025-06-05 04:55:00|24273.3|24268.3|24274|24269|24274.5|24269.5|24273|24268|0
1749099600000|2025-06-05 05:00:00|24274.7|24269.7|24266.2|24261.2|24277.5|24272.5|24266.2|24261.2|13
1749099900000|2025-06-05 05:05:00|24266.7|24261.7|24269.6|24264.6|24271.1|24266.1|24263|24258|7
1749100200000|2025-06-05 05:10:00|24269.3|24264.3|24271.5|24266.5|24275.1|24270.1|24268|24263|6
1749100500000|2025-06-05 05:15:00|24272|24267|24270|24265|24278.1|24273.1|24268.6|24263.6|8
1749100800000|2025-06-05 05:20:00|24268.6|24263.6|24269.3|24264.3|24276.1|24271.1|24268.1|24263.1|3
1749101100000|2025-06-05 05:25:00|24269.2|24264.2|24265.4|24260.4|24274.1|24269.1|24263.7|24258.7|7
1749101400000|2025-06-05 05:30:00|24265.9|24260.9|24253.3|24248.3|24270.6|24265.6|24252.1|24247.1|22
1749101700000|2025-06-05 05:35:00|24253.9|24248.9|24252.6|24247.6|24259.1|24254.1|24251.1|24246.1|3
1749102000000|2025-06-05 05:40:00|24254.6|24249.6|24262.8|24257.8|24264.6|24259.6|24253.6|24248.6|9
1749102300000|2025-06-05 05:45:00|24263.3|24258.3|24260.8|24255.8|24265.1|24260.1|24259.1|24254.1|5
1749102600000|2025-06-05 05:50:00|24261.3|24256.3|24259.1|24254.1|24261.3|24256.3|24255.6|24250.6|0
1749102900000|2025-06-05 05:55:00|24258.6|24253.6|24261.1|24256.1|24262.1|24257.1|24253.6|24248.6|11
1749103200000|2025-06-05 06:00:00|24260.5|24257.7|24246.3|24243.5|24263.1|24260.3|24237.7|24234.9|125
1749103500000|2025-06-05 06:05:00|24245.8|24243|24247.5|24244.7|24249.9|24247.1|24239.1|24236.3|57
1749103800000|2025-06-05 06:10:00|24247.8|24245|24247|24244.2|24250.3|24247.5|24242.1|24239.3|31
1749104100000|2025-06-05 06:15:00|24246.5|24243.7|24250.4|24247.6|24254.1|24251.3|24243.1|24240.3|51
1749104400000|2025-06-05 06:20:00|24250.9|24248.1|24253.7|24250.9|24255.4|24252.6|24249.1|24246.3|17
1749104700000|2025-06-05 06:25:00|24253.8|24251|24252.9|24250.1|24254.3|24251.5|24248.4|24245.6|58
1749105000000|2025-06-05 06:30:00|24249.9|24247.1|24263.4|24260.6|24266.7|24263.9|24248.7|24245.9|83
1749105300000|2025-06-05 06:35:00|24263.5|24260.7|24258.4|24255.6|24264|24261.2|24257.1|24254.3|26
1749105600000|2025-06-05 06:40:00|24256.4|24253.6|24242.8|24240|24256.4|24253.6|24239|24236.2|75
1749105900000|2025-06-05 06:45:00|24242.2|24239.4|24247.5|24244.7|24249.4|24246.6|24240.2|24237.4|89
1749106200000|2025-06-05 06:50:00|24248|24245.2|24246.3|24243.5|24251.4|24248.6|24239.7|24236.9|69
1749106500000|2025-06-05 06:55:00|24246.8|24244|24251.5|24248.7|24252.4|24249.6|24242.1|24239.3|120
1749106800000|2025-06-05 07:00:00|24250.3|24248.9|24292.2|24290.8|24306|24304.6|24247.1|24245.7|867
1749107100000|2025-06-05 07:05:00|24291.7|24290.3|24282.5|24281.1|24303.9|24302.5|24275.5|24274.1|319
1749107400000|2025-06-05 07:10:00|24283|24281.6|24288.8|24287.4|24292.5|24291.1|24276.7|24275.3|211
1749107700000|2025-06-05 07:15:00|24289.3|24287.9|24283.2|24281.8|24297|24295.6|24271.6|24270.2|259
1749108000000|2025-06-05 07:20:00|24283.3|24281.9|24302.8|24301.4|24304.6|24303.2|24281.5|24280.1|186
1749108300000|2025-06-05 07:25:00|24303|24301.6|24313|24311.6|24323.5|24322.1|24302.2|24300.8|290
1749108600000|2025-06-05 07:30:00|24313.8|24312.4|24293.5|24292.1|24319.3|24317.9|24290.1|24288.7|259
1749108900000|2025-06-05 07:35:00|24294|24292.6|24313.1|24311.7|24318.1|24316.7|24292|24290.6|114
1749109200000|2025-06-05 07:40:00|24314.9|24313.5|24326.3|24324.9|24333.1|24331.7|24313.9|24312.5|245
1749109500000|2025-06-05 07:45:00|24326.6|24325.2|24316.6|24315.2|24330.4|24329|24303.3|24301.9|155
1749109800000|2025-06-05 07:50:00|24317.2|24315.8|24332.5|24331.1|24335.1|24333.7|24313|24311.6|144
1749110100000|2025-06-05 07:55:00|24332.7|24331.3|24339.4|24338|24344.6|24343.2|24323.2|24321.8|266
1749110400000|2025-06-05 08:00:00|24338.5|24337.1|24344|24342.6|24356.8|24355.4|24334.5|24333.1|268
1749110700000|2025-06-05 08:05:00|24344.5|24343.1|24332|24330.6|24350|24348.6|24328.5|24327.1|131
1749111000000|2025-06-05 08:10:00|24331.6|24330.2|24337.1|24335.7|24352.3|24350.9|24331.6|24330.2|158
1749111300000|2025-06-05 08:15:00|24337.6|24336.2|24349.3|24347.9|24351.8|24350.4|24333.8|24332.4|133
1749111600000|2025-06-05 08:20:00|24344.3|24342.9|24365.8|24364.4|24369.9|24368.5|24338.9|24337.5|214
1749111900000|2025-06-05 08:25:00|24366.3|24364.9|24396.4|24395|24401.6|24400.2|24357.3|24355.9|363
1749112200000|2025-06-05 08:30:00|24396.3|24394.9|24394.4|24393|24399.8|24398.4|24377.9|24376.5|324
1749112500000|2025-06-05 08:35:00|24394.9|24393.5|24373.9|24372.5|24398|24396.6|24369.8|24368.4|177
1749112800000|2025-06-05 08:40:00|24375|24373.6|24386.6|24385.2|24387.1|24385.7|24373.6|24372.2|221
1749113100000|2025-06-05 08:45:00|24386.1|24384.7|24370.2|24368.8|24387.1|24385.7|24365.4|24364|171
1749113400000|2025-06-05 08:50:00|24367.9|24366.5|24366.1|24364.7|24374.1|24372.7|24359.4|24358|140
1749113700000|2025-06-05 08:55:00|24366.6|24365.2|24359.8|24358.4|24369.2|24367.8|24349.4|24348|133
1749114000000|2025-06-05 09:00:00|24361.2|24359.8|24360|24358.6|24368.4|24367|24345|24343.6|171
1749114300000|2025-06-05 09:05:00|24360.2|24358.8|24368.7|24367.3|24378.1|24376.7|24360.2|24358.8|162
1749114600000|2025-06-05 09:10:00|24367.3|24365.9|24368.4|24367|24376.3|24374.9|24365.4|24364|115
1749114900000|2025-06-05 09:15:00|24364.9|24363.5|24380.5|24379.1|24383.3|24381.9|24361.5|24360.1|132
1749115200000|2025-06-05 09:20:00|24381|24379.6|24381.6|24380.2|24385.5|24384.1|24374.1|24372.7|99
1749115500000|2025-06-05 09:25:00|24382.1|24380.7|24368|24366.6|24390.9|24389.5|24360.9|24359.5|165
1749115800000|2025-06-05 09:30:00|24366.8|24365.4|24361.4|24360|24376.9|24375.5|24360.4|24359|130
1749116100000|2025-06-05 09:35:00|24362.4|24361|24366.2|24364.8|24367.8|24366.4|24357.8|24356.4|75
1749116400000|2025-06-05 09:40:00|24367.2|24365.8|24369.3|24367.9|24377.7|24376.3|24366.6|24365.2|115
1749116700000|2025-06-05 09:45:00|24369.7|24368.3|24361.9|24360.5|24374.8|24373.4|24361.9|24360.5|52
1749117000000|2025-06-05 09:50:00|24362.4|24361|24371.2|24369.8|24374.3|24372.9|24361|24359.6|51
1749117300000|2025-06-05 09:55:00|24370.7|24369.3|24364.4|24363|24373.8|24372.4|24362.9|24361.5|31
1749117600000|2025-06-05 10:00:00|24363.6|24362.2|24370.6|24369.2|24378.9|24377.5|24363.1|24361.7|76
1749117900000|2025-06-05 10:05:00|24371.7|24370.3|24375.5|24374.1|24380.4|24379|24360.1|24358.7|93
1749118200000|2025-06-05 10:10:00|24375|24373.6|24380.3|24378.9|24382.4|24381|24373.7|24372.3|147
1749118500000|2025-06-05 10:15:00|24380.8|24379.4|24386.2|24384.8|24388.2|24386.8|24377.4|24376|59
1749118800000|2025-06-05 10:20:00|24386.7|24385.3|24385.4|24384|24390.5|24389.1|24380.5|24379.1|73
1749119100000|2025-06-05 10:25:00|24385.2|24383.8|24377.6|24376.2|24386.2|24384.8|24376.7|24375.3|53
1749119400000|2025-06-05 10:30:00|24378.9|24377.5|24382.4|24381|24386.3|24384.9|24378.3|24376.9|98
1749119700000|2025-06-05 10:35:00|24382.9|24381.5|24385.5|24384.1|24386|24384.6|24376.4|24375|60
1749120000000|2025-06-05 10:40:00|24384.7|24383.3|24352.5|24351.1|24384.8|24383.4|24348.2|24346.8|345
1749120300000|2025-06-05 10:45:00|24352.4|24351|24348.2|24346.8|24356.1|24354.7|24344.1|24342.7|172
1749120600000|2025-06-05 10:50:00|24348.6|24347.2|24355.1|24353.7|24357.1|24355.7|24346.1|24344.7|65
1749120900000|2025-06-05 10:55:00|24355.6|24354.2|24354|24352.6|24359|24357.6|24346.5|24345.1|58
1749121200000|2025-06-05 11:00:00|24353.5|24352.1|24349|24347.6|24362.5|24361.1|24345.6|24344.2|107
1749121500000|2025-06-05 11:05:00|24349.5|24348.1|24346.5|24345.1|24354|24352.6|24339|24337.6|145
1749121800000|2025-06-05 11:10:00|24348.2|24346.8|24326.8|24325.4|24351.3|24349.9|24326|24324.6|107
1749122100000|2025-06-05 11:15:00|24327.3|24325.9|24345.7|24344.3|24347.3|24345.9|24326.2|24324.8|115
1749122400000|2025-06-05 11:20:00|24344.2|24342.8|24338.2|24336.8|24345.7|24344.3|24333.1|24331.7|55
1749122700000|2025-06-05 11:25:00|24337.7|24336.3|24328.5|24327.1|24341.7|24340.3|24328.4|24327|69
1749123000000|2025-06-05 11:30:00|24328.1|24326.7|24352.3|24350.9|24355.3|24353.9|24328.1|24326.7|81
1749123300000|2025-06-05 11:35:00|24351.8|24350.4|24333.8|24332.4|24353.3|24351.9|24333.3|24331.9|117
1749123600000|2025-06-05 11:40:00|24332.1|24330.7|24333.5|24332.1|24335.6|24334.2|24318.3|24316.9|163
1749123900000|2025-06-05 11:45:00|24333.4|24332|24340.1|24338.7|24343.4|24342|24329.8|24328.4|149
1749124200000|2025-06-05 11:50:00|24340.9|24339.5|24341.3|24339.9|24344.3|24342.9|24335.1|24333.7|95
1749124500000|2025-06-05 11:55:00|24340.8|24339.4|24337.9|24336.5|24344.5|24343.1|24332.8|24331.4|72
1749124800000|2025-06-05 12:00:00|24336.8|24335.4|24329.7|24328.3|24336.8|24335.4|24309.8|24308.4|176
1749125100000|2025-06-05 12:05:00|24329.2|24327.8|24367.8|24366.4|24371.8|24370.4|24327.5|24326.1|126
1749125400000|2025-06-05 12:10:00|24367.1|24365.7|24375.1|24373.7|24378.2|24376.8|24362.8|24361.4|118
1749125700000|2025-06-05 12:15:00|24374.8|24373.4|24373.1|24371.7|24383.2|24381.8|24371.4|24370|157
1749126000000|2025-06-05 12:20:00|24375|24373.6|24388.5|24387.1|24392.5|24391.1|24373.6|24372.2|238
1749126300000|2025-06-05 12:25:00|24388|24386.6|24396.7|24395.3|24401.5|24400.1|24380.1|24378.7|202
1749126600000|2025-06-05 12:30:00|24395.9|24394.5|24375.7|24374.3|24398.9|24397.5|24358.5|24357.1|292
1749126900000|2025-06-05 12:35:00|24375.6|24374.2|24378.2|24376.8|24383.2|24381.8|24368.3|24366.9|105
1749127200000|2025-06-05 12:40:00|24379.1|24377.7|24358.1|24356.7|24391.1|24389.7|24355.2|24353.8|225
1749127500000|2025-06-05 12:45:00|24358.6|24357.2|24438.6|24437.2|24482.4|24481|24353.8|24352.4|1086
1749127800000|2025-06-05 12:50:00|24438.4|24437|24429.7|24428.3|24465.4|24464|24414.1|24412.7|604
1749128100000|2025-06-05 12:55:00|24429.5|24428.1|24412.6|24411.2|24445.4|24444|24403.1|24401.7|332
1749128400000|2025-06-05 13:00:00|24413|24411.6|24414.9|24413.5|24426.4|24425|24409.7|24408.3|212
1749128700000|2025-06-05 13:05:00|24414.8|24413.4|24402.3|24400.9|24415.9|24414.5|24387.3|24385.9|227
1749129000000|2025-06-05 13:10:00|24401.9|24400.5|24330.8|24329.4|24403.5|24402.1|24317.2|24315.8|407
1749129300000|2025-06-05 13:15:00|24331.3|24329.9|24312|24310.6|24332.1|24330.7|24287.4|24286|521
1749129600000|2025-06-05 13:20:00|24313.2|24311.8|24270.6|24269.2|24314.4|24313|24247.8|24246.4|551
1749129900000|2025-06-05 13:25:00|24270.1|24268.7|24277.8|24276.4|24306.8|24305.4|24258.5|24257.1|628
1749130200000|2025-06-05 13:30:00|24277.2|24275.8|24259.3|24257.9|24290.9|24289.5|24243.8|24242.4|588
1749130500000|2025-06-05 13:35:00|24259.2|24257.8|24257.9|24256.5|24295.9|24294.5|24250.7|24249.3|396
1749130800000|2025-06-05 13:40:00|24257|24255.6|24279.8|24278.4|24301.7|24300.3|24248.4|24247|404
1749131100000|2025-06-05 13:45:00|24279.3|24277.9|24285.2|24283.8|24290.2|24288.8|24224.8|24223.4|477
1749131400000|2025-06-05 13:50:00|24284.6|24283.2|24245.4|24244|24292|24290.6|24236.5|24235.1|318
1749131700000|2025-06-05 13:55:00|24244.9|24243.5|24226.5|24225.1|24250.4|24249|24216.4|24215|337
1749132000000|2025-06-05 14:00:00|24228.5|24227.1|24251.8|24250.4|24258.3|24256.9|24224.2|24222.8|214
1749132300000|2025-06-05 14:05:00|24252.3|24250.9|24250.4|24249|24264.8|24263.4|24242.9|24241.5|235
1749132600000|2025-06-05 14:10:00|24248.9|24247.5|24240.7|24239.3|24266.1|24264.7|24232|24230.6|128
1749132900000|2025-06-05 14:15:00|24240.2|24238.8|24243.1|24241.7|24253.9|24252.5|24233.7|24232.3|107
1749133200000|2025-06-05 14:20:00|24244.2|24242.8|24274.2|24272.8|24279.6|24278.2|24239.7|24238.3|133
1749133500000|2025-06-05 14:25:00|24273.7|24272.3|24293.2|24291.8|24295.5|24294.1|24271.1|24269.7|216
1749133800000|2025-06-05 14:30:00|24293.7|24292.3|24278.1|24276.7|24296.2|24294.8|24271.6|24270.2|126
1749134100000|2025-06-05 14:35:00|24277.6|24276.2|24312.1|24310.7|24320.9|24319.5|24247|24245.6|852
1749134400000|2025-06-05 14:40:00|24312.9|24311.5|24328.3|24326.9|24371.9|24370.5|24304.2|24302.8|623
1749134700000|2025-06-05 14:45:00|24328.8|24327.4|24321.6|24320.2|24358.9|24357.5|24316.3|24314.9|513
1749135000000|2025-06-05 14:50:00|24322.4|24321|24340.1|24338.7|24342.2|24340.8|24318.7|24317.3|169
1749135300000|2025-06-05 14:55:00|24340|24338.6|24341.4|24340|24347.4|24346|24330.5|24329.1|142
1749135600000|2025-06-05 15:00:00|24340|24338.6|24337.1|24335.7|24348.4|24347|24330.5|24329.1|152
1749135900000|2025-06-05 15:05:00|24337.3|24335.9|24315.7|24314.3|24338.3|24336.9|24313.5|24312.1|255
1749136200000|2025-06-05 15:10:00|24317.6|24316.2|24302.7|24301.3|24318.9|24317.5|24292.9|24291.5|249
1749136500000|2025-06-05 15:15:00|24303.2|24301.8|24327|24325.6|24330.3|24328.9|24303.1|24301.7|215
1749136800000|2025-06-05 15:20:00|24325.7|24324.3|24325.8|24324.4|24338|24336.6|24319.4|24318|248
1749137100000|2025-06-05 15:25:00|24326.3|24324.9|24325.5|24324.1|24331.3|24329.9|24313|24311.6|444
1749137400000|2025-06-05 15:30:00|24326.4|24323.6|24332.3|24329.5|24343.1|24340.3|24324.1|24321.3|529
1749137700000|2025-06-05 15:35:00|24332.8|24330|24318.2|24315.4|24336|24333.2|24312.1|24309.3|225
1749138000000|2025-06-05 15:40:00|24317.7|24314.9|24318.1|24315.3|24326.9|24324.1|24311.8|24309|73
1749138300000|2025-06-05 15:45:00|24317.6|24314.8|24302.1|24299.3|24322.9|24320.1|24298.6|24295.8|131
1749138600000|2025-06-05 15:50:00|24302.2|24299.4|24309.1|24306.3|24313.2|24310.4|24300.6|24297.8|318
1749138900000|2025-06-05 15:55:00|24309.6|24306.8|24325.1|24322.3|24332.2|24329.4|24307.1|24304.3|293
1749139200000|2025-06-05 16:00:00|24327.1|24324.3|24330.7|24327.9|24333.4|24330.6|24321.7|24318.9|31
1749139500000|2025-06-05 16:05:00|24331.2|24328.4|24317.7|24314.9|24332.2|24329.4|24313.2|24310.4|32
1749139800000|2025-06-05 16:10:00|24317.2|24314.4|24318.4|24315.6|24325.8|24323|24312.4|24309.6|44
1749140100000|2025-06-05 16:15:00|24317.9|24315.1|24296.8|24294|24320.4|24317.6|24284.9|24282.1|123
1749140400000|2025-06-05 16:20:00|24295.8|24293|24307.5|24304.7|24312.7|24309.9|24293.8|24291|82
1749140700000|2025-06-05 16:25:00|24307|24304.2|24311.6|24308.8|24317.4|24314.6|24303.2|24300.4|60
1749141000000|2025-06-05 16:30:00|24312.3|24309.5|24314.2|24311.4|24319.2|24316.4|24305.6|24302.8|34
1749141300000|2025-06-05 16:35:00|24313.2|24310.4|24294.3|24291.5|24313.2|24310.4|24287.6|24284.8|30
1749141600000|2025-06-05 16:40:00|24294.2|24291.4|24288.1|24285.3|24300.9|24298.1|24286.6|24283.8|50
1749141900000|2025-06-05 16:45:00|24287.6|24284.8|24253.4|24250.6|24287.6|24284.8|24246.4|24243.6|165
1749142200000|2025-06-05 16:50:00|24253.9|24251.1|24251.7|24248.9|24262.4|24259.6|24224.3|24221.5|107
1749142500000|2025-06-05 16:55:00|24252.2|24249.4|24239.9|24237.1|24257.9|24255.1|24238.9|24236.1|62
1749142800000|2025-06-05 17:00:00|24238.9|24236.1|24257.9|24255.1|24264.4|24261.6|24226.5|24223.7|139
1749143100000|2025-06-05 17:05:00|24258.4|24255.6|24266.2|24263.4|24276|24273.2|24252.9|24250.1|53
1749143400000|2025-06-05 17:10:00|24266.7|24263.9|24275.6|24272.8|24278.4|24275.6|24262.6|24259.8|54
1749143700000|2025-06-05 17:15:00|24276.1|24273.3|24280.1|24277.3|24287.1|24284.3|24276.1|24273.3|37
1749144000000|2025-06-05 17:20:00|24279.6|24276.8|24293.2|24290.4|24296.4|24293.6|24279.6|24276.8|39
1749144300000|2025-06-05 17:25:00|24292.7|24289.9|24301.7|24298.9|24304.4|24301.6|24290.7|24287.9|62
1749144600000|2025-06-05 17:30:00|24301.2|24298.4|24309.4|24306.6|24314.8|24312|24301.2|24298.4|71
1749144900000|2025-06-05 17:35:00|24308.9|24306.1|24307.9|24305.1|24314.4|24311.6|24306.7|24303.9|17
1749145200000|2025-06-05 17:40:00|24307.4|24304.6|24312.4|24309.6|24318.4|24315.6|24306.9|24304.1|26
1749145500000|2025-06-05 17:45:00|24311.9|24309.1|24301.3|24298.5|24312.4|24309.6|24300.6|24297.8|74
1749145800000|2025-06-05 17:50:00|24301.4|24298.6|24294.4|24291.6|24304|24301.2|24290.4|24287.6|77
1749146100000|2025-06-05 17:55:00|24294.9|24292.1|24283.7|24280.9|24294.9|24292.1|24277.8|24275|67
1749146400000|2025-06-05 18:00:00|24284.2|24281.4|24275.4|24272.6|24291.3|24288.5|24271.9|24269.1|70
1749146700000|2025-06-05 18:05:00|24274.9|24272.1|24265.9|24263.1|24276.9|24274.1|24255.3|24252.5|45
1749147000000|2025-06-05 18:10:00|24265.4|24262.6|24262.4|24259.6|24269.9|24267.1|24256.4|24253.6|37
1749147300000|2025-06-05 18:15:00|24262.2|24259.4|24248.9|24246.1|24262.2|24259.4|24203.7|24200.9|230
1749147600000|2025-06-05 18:20:00|24249.4|24246.6|24272.2|24269.4|24274.2|24271.4|24249.4|24246.6|98
1749147900000|2025-06-05 18:25:00|24272.7|24269.9|24273.6|24270.8|24277.6|24274.8|24266.1|24263.3|59
1749148200000|2025-06-05 18:30:00|24274|24271.2|24286.8|24284|24289.6|24286.8|24273|24270.2|123
1749148500000|2025-06-05 18:35:00|24286.3|24283.5|24282.6|24279.8|24293.2|24290.4|24263.5|24260.7|248
1749148800000|2025-06-05 18:40:00|24282.5|24279.7|24271.7|24268.9|24285|24282.2|24262.2|24259.4|219
1749149100000|2025-06-05 18:45:00|24271.8|24269|24270.1|24267.3|24279.4|24276.6|24265.6|24262.8|48
1749149400000|2025-06-05 18:50:00|24270.6|24267.8|24269.1|24266.3|24274.6|24271.8|24263.6|24260.8|31
1749149700000|2025-06-05 18:55:00|24268.6|24265.8|24260.1|24257.3|24276.6|24273.8|24258.1|24255.3|19
1749150000000|2025-06-05 19:00:00|24260.2|24257.4|24257.5|24254.7|24265.6|24262.8|24251.5|24248.7|53
1749150300000|2025-06-05 19:05:00|24257.3|24254.5|24266.6|24263.8|24269.1|24266.3|24255.9|24253.1|30
1749150600000|2025-06-05 19:10:00|24266.1|24263.3|24241.2|24238.4|24270.3|24267.5|24237.5|24234.7|55
1749150900000|2025-06-05 19:15:00|24241.7|24238.9|24201.9|24199.1|24248.9|24246.1|24186.1|24183.3|178
1749151200000|2025-06-05 19:20:00|24201.4|24198.6|24189.5|24186.7|24204.9|24202.1|24181.7|24178.9|195
1749151500000|2025-06-05 19:25:00|24189|24186.2|24221.8|24219|24231.4|24228.6|24185.3|24182.5|171
1749151800000|2025-06-05 19:30:00|24222.8|24220|24239.9|24237.1|24245.4|24242.6|24221.1|24218.3|77
1749152100000|2025-06-05 19:35:00|24240.4|24237.6|24257|24254.2|24264.9|24262.1|24233.5|24230.7|206
1749152400000|2025-06-05 19:40:00|24257.5|24254.7|24244.7|24241.9|24266.9|24264.1|24238.9|24236.1|85
1749152700000|2025-06-05 19:45:00|24245.2|24242.4|24252.6|24249.8|24258.9|24256.1|24239.5|24236.7|91
1749153000000|2025-06-05 19:50:00|24249.1|24246.3|24232.1|24229.3|24254.1|24251.3|24230.6|24227.8|85
1749153300000|2025-06-05 19:55:00|24229.6|24226.8|24237.9|24235.1|24244.6|24241.8|24228.1|24225.3|137
1749153600000|2025-06-05 20:00:00|24241.9|24234.9|24260.5|24253.5|24263.7|24256.7|24241.9|24234.9|14
1749153900000|2025-06-05 20:05:00|24259.7|24252.7|24262.1|24255.1|24268.6|24261.6|24247.4|24240.4|0
1749154200000|2025-06-05 20:10:00|24261.3|24254.3|24249.1|24242.1|24261.3|24254.3|24247.4|24240.4|0
1749154500000|2025-06-05 20:15:00|24248.2|24241.2|24231.1|24224.1|24248.2|24241.2|24218.1|24211.1|0
1749154800000|2025-06-05 20:20:00|24231.9|24224.9|24238.5|24231.5|24243.4|24236.4|24228.7|24221.7|0
1749155100000|2025-06-05 20:25:00|24239.3|24232.3|24244.2|24237.2|24255.6|24248.6|24233.6|24226.6|0
1749155400000|2025-06-05 20:30:00|24243.4|24236.4|24237.6|24230.6|24247.4|24240.4|24236.8|24229.8|0
1749155700000|2025-06-05 20:35:00|24238.5|24231.5|24223.8|24216.8|24238.5|24231.5|24222.1|24215.1|0
1749156000000|2025-06-05 20:40:00|24223|24216|24228.7|24221.7|24229.5|24222.5|24218.9|24211.9|0
1749156300000|2025-06-05 20:45:00|24229.5|24222.5|24242.5|24235.5|24242.5|24235.5|24223.8|24216.8|0
1749156600000|2025-06-05 20:50:00|24241.7|24234.7|24230.3|24223.3|24242.5|24235.5|24226.2|24219.2|0
1749156900000|2025-06-05 20:55:00|24229.5|24222.5|24218.4|24211.4|24233.6|24226.6|24212.4|24205.4|0
1749157200000|2025-06-05 21:00:00|24219.1|24212.1|24215.8|24208.8|24219.1|24212.1|24214.3|24207.3|0
1749157500000|2025-06-05 21:05:00|24213.8|24206.8|24211.7|24204.7|24215.1|24208.1|24209.2|24202.2|0
1749157800000|2025-06-05 21:10:00|24213|24206|24211.8|24204.8|24224.3|24217.3|24211.8|24204.8|0
1749158100000|2025-06-05 21:15:00|24212.3|24205.3|24210.8|24203.8|24218.4|24211.4|24210.8|24203.8|0
1749158400000|2025-06-05 21:20:00|24210.9|24203.9|24207.8|24200.8|24211.2|24204.2|24206.9|24199.9|0
1749158700000|2025-06-05 21:25:00|24209.3|24202.3|24211.4|24204.4|24214.3|24207.3|24207.9|24200.9|0
1749159000000|2025-06-05 21:30:00|24211.2|24204.2|24206.6|24199.6|24215.2|24208.2|24206.6|24199.6|0
1749159300000|2025-06-05 21:35:00|24206.5|24199.5|24210|24203|24212|24205|24206.1|24199.1|0
1749159600000|2025-06-05 21:40:00|24209.9|24202.9|24210.2|24203.2|24212|24205|24209|24202|0
1749159900000|2025-06-05 21:45:00|24210.3|24203.3|24203.3|24196.3|24212.5|24205.5|24202.6|24195.6|0
1749160200000|2025-06-05 21:50:00|24202.3|24195.3|24202.9|24195.9|24204.7|24197.7|24201.1|24194.1|0
1749160500000|2025-06-05 21:55:00|24202.6|24195.6|24193.9|24186.9|24202.9|24195.9|24193.8|24186.8|0
1749160800000|2025-06-05 22:00:00|24193.8|24186.8|24208.7|24201.7|24209.5|24202.5|24189.3|24182.3|0
1749161100000|2025-06-05 22:05:00|24209|24202|24209.5|24202.5|24211.4|24204.4|24205.7|24198.7|0
1749161400000|2025-06-05 22:10:00|24209.9|24202.9|24216.9|24209.9|24217.7|24210.7|24206.5|24199.5|0
1749161700000|2025-06-05 22:15:00|24217.3|24210.3|24223.4|24216.4|24223.4|24216.4|24216.5|24209.5|0
1749162000000|2025-06-05 22:20:00|24223.7|24216.7|24225.8|24218.8|24227.4|24220.4|24220.8|24213.8|0
1749162300000|2025-06-05 22:25:00|24226.2|24219.2|24224.3|24217.3|24226.8|24219.8|24222.7|24215.7|0
1749162600000|2025-06-05 22:30:00|24225.1|24218.1|24223.9|24216.9|24231.9|24224.9|24223.5|24216.5|0
1749162900000|2025-06-05 22:35:00|24224.3|24217.3|24222.1|24215.1|24225.8|24218.8|24219.8|24212.8|0
1749163200000|2025-06-05 22:40:00|24223|24216|24225.5|24218.5|24226.7|24219.7|24222.1|24215.1|0
1749163500000|2025-06-05 22:45:00|24225.4|24218.4|24237.9|24230.9|24237.9|24230.9|24222.8|24215.8|0
1749163800000|2025-06-05 22:50:00|24238.8|24231.8|24255|24248|24255.9|24248.9|24234.3|24227.3|0
1749164100000|2025-06-05 22:55:00|24254.6|24247.6|24257|24250|24258.4|24251.4|24253.1|24246.1|0
1749164400000|2025-06-05 23:00:00|24256.6|24249.6|24262.1|24255.1|24262.9|24255.9|24254.9|24247.9|0
1749164700000|2025-06-05 23:05:00|24260.9|24253.9|24252.8|24245.8|24262.1|24255.1|24252.5|24245.5|0
1749165000000|2025-06-05 23:10:00|24253.6|24246.6|24256.5|24249.5|24261.7|24254.7|24252.8|24245.8|0
1749165300000|2025-06-05 23:15:00|24256.9|24249.9|24243.8|24236.8|24257.3|24250.3|24239.5|24232.5|0
1749165600000|2025-06-05 23:20:00|24244.2|24237.2|24245.2|24238.2|24249.9|24242.9|24242.9|24235.9|0
1749165900000|2025-06-05 23:25:00|24246|24239|24245.6|24238.6|24253.4|24246.4|24244.7|24237.7|0
1749166200000|2025-06-05 23:30:00|24246.4|24239.4|24243|24236|24250.4|24243.4|24242.2|24235.2|0
1749166500000|2025-06-05 23:35:00|24243.4|24236.4|24245.7|24238.7|24247|24240|24240.4|24233.4|0
1749166800000|2025-06-05 23:40:00|24245.3|24238.3|24253.5|24246.5|24258|24251|24244.5|24237.5|0
1749167100000|2025-06-05 23:45:00|24253.1|24246.1|24252.5|24245.5|24255.9|24248.9|24246.2|24239.2|0
1749167400000|2025-06-05 23:50:00|24253.3|24246.3|24256.3|24249.3|24265.5|24258.5|24252.5|24245.5|0
1749167700000|2025-06-05 23:55:00|24257.1|24250.1|24248|24241|24260.3|24253.3|24247.2|24240.2|0
1749168000000|2025-06-06 00:00:00|24249.2|24242.2|24268.7|24261.7|24275.4|24268.4|24249.1|24242.1|0
1749168300000|2025-06-06 00:05:00|24269.5|24262.5|24274.5|24267.5|24279.4|24272.4|24263.8|24256.8|0
1749168600000|2025-06-06 00:10:00|24274.1|24267.1|24285.9|24278.9|24286.7|24279.7|24271.2|24264.2|0
1749168900000|2025-06-06 00:15:00|24285.5|24278.5|24283.5|24278.5|24287.8|24280.8|24251.8|24246.8|77
1749169200000|2025-06-06 00:20:00|24282.9|24277.9|24262.1|24257.1|24284.4|24279.4|24261.6|24256.6|12
1749169500000|2025-06-06 00:25:00|24261.1|24256.1|24272.3|24267.3|24279.3|24274.3|24258.1|24253.1|24
1749169800000|2025-06-06 00:30:00|24271.8|24266.8|24283.8|24278.8|24283.8|24278.8|24262|24257|18
1749170100000|2025-06-06 00:35:00|24283.3|24278.3|24279.1|24274.1|24290.1|24285.1|24277.1|24272.1|10
1749170400000|2025-06-06 00:40:00|24279.6|24274.6|24279.2|24274.2|24290.2|24285.2|24278.2|24273.2|21
1749170700000|2025-06-06 00:45:00|24278.5|24273.5|24274.9|24269.9|24280.9|24275.9|24265.4|24260.4|1
1749171000000|2025-06-06 00:50:00|24275.2|24270.2|24283|24278|24283.5|24278.5|24274.4|24269.4|1
1749171300000|2025-06-06 00:55:00|24281|24276|24281.5|24276.5|24283.5|24278.5|24279|24274|2
1749171600000|2025-06-06 01:00:00|24281.7|24276.7|24281.8|24276.8|24283.8|24278.8|24280.3|24275.3|5
1749171900000|2025-06-06 01:05:00|24282.3|24277.3|24274|24269|24282.8|24277.8|24271|24266|5
1749172200000|2025-06-06 01:10:00|24274.5|24269.5|24279.7|24274.7|24280.2|24275.2|24274|24269|2
1749172500000|2025-06-06 01:15:00|24279.9|24274.9|24279.8|24274.8|24285.8|24280.8|24279.5|24274.5|1
1749172800000|2025-06-06 01:20:00|24279.3|24274.3|24263.3|24258.3|24280.3|24275.3|24262.1|24257.1|5
1749173100000|2025-06-06 01:25:00|24262.8|24257.8|24269.3|24264.3|24272.8|24267.8|24262.8|24257.8|10
1749173400000|2025-06-06 01:30:00|24268.8|24263.8|24276.4|24271.4|24276.9|24271.9|24263.6|24258.6|9
1749173700000|2025-06-06 01:35:00|24276.5|24271.5|24279.3|24274.3|24284.8|24279.8|24275.2|24270.2|2
1749174000000|2025-06-06 01:40:00|24279.8|24274.8|24290.6|24285.6|24290.6|24285.6|24279.8|24274.8|4
1749174300000|2025-06-06 01:45:00|24289.8|24284.8|24280.9|24275.9|24289.8|24284.8|24276.8|24271.8|4
1749174600000|2025-06-06 01:50:00|24277.7|24272.7|24269.6|24264.6|24278.8|24273.8|24264.1|24259.1|1
1749174900000|2025-06-06 01:55:00|24269.1|24264.1|24263.2|24258.2|24269.6|24264.6|24261.7|24256.7|0
1749175200000|2025-06-06 02:00:00|24263.7|24258.7|24264.1|24259.1|24268.1|24263.1|24260.4|24255.4|0
1749175500000|2025-06-06 02:05:00|24263.7|24258.7|24264.6|24259.6|24266.6|24261.6|24262.6|24257.6|7
1749175800000|2025-06-06 02:10:00|24266.1|24261.1|24266.1|24261.1|24266.1|24261.1|24258.9|24253.9|0
1749176100000|2025-06-06 02:15:00|24265.7|24260.7|24274.3|24269.3|24276|24271|24264|24259|0
1749176400000|2025-06-06 02:20:00|24275.2|24270.2|24266.1|24261.1|24275.2|24270.2|24264.6|24259.6|2
1749176700000|2025-06-06 02:25:00|24266.6|24261.6|24266.1|24261.1|24268.6|24263.6|24266.1|24261.1|1
1749177000000|2025-06-06 02:30:00|24266.7|24261.7|24268.8|24263.8|24269.8|24264.8|24265.9|24260.9|0
1749177300000|2025-06-06 02:35:00|24268.4|24263.4|24263.3|24258.3|24269.8|24264.8|24261.3|24256.3|3
1749177600000|2025-06-06 02:40:00|24263.8|24258.8|24263.8|24258.8|24265.3|24260.3|24262.8|24257.8|0
1749177900000|2025-06-06 02:45:00|24264.3|24259.3|24262.8|24257.8|24265.3|24260.3|24257.8|24252.8|0
1749178200000|2025-06-06 02:50:00|24263.3|24258.3|24268.8|24263.8|24268.8|24263.8|24262.8|24257.8|3
1749178500000|2025-06-06 02:55:00|24269.3|24264.3|24259.4|24254.4|24270.3|24265.3|24257.9|24252.9|3
1749178800000|2025-06-06 03:00:00|24264.2|24259.2|24255.8|24250.8|24267.3|24262.3|24255.8|24250.8|0
1749179100000|2025-06-06 03:05:00|24256.3|24251.3|24259.7|24254.7|24261.8|24256.8|24256.3|24251.3|1
1749179400000|2025-06-06 03:10:00|24259.2|24254.2|24263.1|24258.1|24263.6|24258.6|24259.1|24254.1|0
1749179700000|2025-06-06 03:15:00|24262.6|24257.6|24268.3|24263.3|24268.3|24263.3|24262.1|24257.1|5
1749180000000|2025-06-06 03:20:00|24267.8|24262.8|24277.3|24272.3|24278.8|24273.8|24266.8|24261.8|2
1749180300000|2025-06-06 03:25:00|24277.2|24272.2|24266.6|24261.6|24277.2|24272.2|24265.6|24260.6|3
1749180600000|2025-06-06 03:30:00|24266.7|24261.7|24266.8|24261.8|24268.8|24263.8|24264.3|24259.3|4
1749180900000|2025-06-06 03:35:00|24266.3|24261.3|24271.8|24266.8|24274.8|24269.8|24266.3|24261.3|0
1749181200000|2025-06-06 03:40:00|24271.3|24266.3|24278.8|24273.8|24278.8|24273.8|24269.8|24264.8|0
1749181500000|2025-06-06 03:45:00|24278.7|24273.7|24276.2|24271.2|24280.5|24275.5|24273.2|24268.2|0
1749181800000|2025-06-06 03:50:00|24275.7|24270.7|24279|24274|24279.5|24274.5|24272.5|24267.5|0
1749182100000|2025-06-06 03:55:00|24278.6|24273.6|24277|24272|24280.4|24275.4|24277|24272|0
1749182400000|2025-06-06 04:00:00|24276.8|24271.8|24269|24264|24278|24273|24268.5|24263.5|1
1749182700000|2025-06-06 04:05:00|24269.1|24264.1|24279.7|24274.7|24280.2|24275.2|24269.1|24264.1|2
1749183000000|2025-06-06 04:10:00|24279.2|24274.2|24279.8|24274.8|24284.2|24279.2|24278.7|24273.7|5
1749183300000|2025-06-06 04:15:00|24280.3|24275.3|24274.8|24269.8|24282.8|24277.8|24273.8|24268.8|10
1749183600000|2025-06-06 04:20:00|24272.3|24267.3|24270.3|24265.3|24272.8|24267.8|24268.3|24263.3|5
1749183900000|2025-06-06 04:25:00|24269.8|24264.8|24275.3|24270.3|24275.3|24270.3|24268.8|24263.8|4
1749184200000|2025-06-06 04:30:00|24275.2|24270.2|24270.7|24265.7|24276.2|24271.2|24268.7|24263.7|9
1749184500000|2025-06-06 04:35:00|24270.2|24265.2|24278.3|24273.3|24280.3|24275.3|24258.8|24253.8|1
1749184800000|2025-06-06 04:40:00|24273.3|24268.3|24286|24281|24286.8|24281.8|24273.3|24268.3|3
1749185100000|2025-06-06 04:45:00|24285.8|24280.8|24296.4|24291.4|24296.4|24291.4|24284.8|24279.8|20
1749185400000|2025-06-06 04:50:00|24297.3|24292.3|24304.6|24299.6|24305.9|24300.9|24296.6|24291.6|11
1749185700000|2025-06-06 04:55:00|24305.1|24300.1|24312.7|24307.7|24313.1|24308.1|24298.3|24293.3|7
1749186000000|2025-06-06 05:00:00|24311.7|24306.7|24325.9|24320.9|24325.9|24320.9|24306.3|24301.3|6
1749186300000|2025-06-06 05:05:00|24326.4|24321.4|24316.5|24311.5|24326.9|24321.9|24316.5|24311.5|9
1749186600000|2025-06-06 05:10:00|24316|24311|24305|24300|24317.4|24312.4|24304.1|24299.1|3
1749186900000|2025-06-06 05:15:00|24305.7|24300.7|24306.3|24301.3|24315.3|24310.3|24301.4|24296.4|4
1749187200000|2025-06-06 05:20:00|24306|24301|24305.9|24300.9|24307.8|24302.8|24298.3|24293.3|7
1749187500000|2025-06-06 05:25:00|24306|24301|24308.4|24303.4|24310.3|24305.3|24298.9|24293.9|8
1749187800000|2025-06-06 05:30:00|24308.2|24303.2|24299.9|24294.9|24309.3|24304.3|24293.9|24288.9|8
1749188100000|2025-06-06 05:35:00|24300|24295|24305.3|24300.3|24306.3|24301.3|24296.3|24291.3|5
1749188400000|2025-06-06 05:40:00|24304.7|24299.7|24305.5|24300.5|24305.8|24300.8|24290.1|24285.1|23
1749188700000|2025-06-06 05:45:00|24305.2|24300.2|24313|24308|24313.8|24308.8|24302.8|24297.8|12
1749189000000|2025-06-06 05:50:00|24313.2|24308.2|24303.5|24298.5|24317.3|24312.3|24297.4|24292.4|9
1749189300000|2025-06-06 05:55:00|24303.4|24298.4|24307.4|24302.4|24312.8|24307.8|24301.9|24296.9|4
1749189600000|2025-06-06 06:00:00|24307.2|24304.4|24307.9|24305.1|24319.6|24316.8|24299.2|24296.4|112
1749189900000|2025-06-06 06:05:00|24307.8|24305|24286.2|24283.4|24307.8|24305|24284.3|24281.5|107
1749190200000|2025-06-06 06:10:00|24285.7|24282.9|24288.2|24285.4|24291.6|24288.8|24281.7|24278.9|55
1749190500000|2025-06-06 06:15:00|24288.3|24285.5|24284.8|24282|24290.5|24287.7|24282.3|24279.5|45
1749190800000|2025-06-06 06:20:00|24284.3|24281.5|24295.1|24292.3|24296.1|24293.3|24280.5|24277.7|30
1749191100000|2025-06-06 06:25:00|24294.6|24291.8|24292.3|24289.5|24299.6|24296.8|24290.3|24287.5|51
1749191400000|2025-06-06 06:30:00|24291.8|24289|24303.3|24300.5|24306.9|24304.1|24290.8|24288|73
1749191700000|2025-06-06 06:35:00|24302.8|24300|24301.4|24298.6|24310.5|24307.7|24301.3|24298.5|38
1749192000000|2025-06-06 06:40:00|24300.9|24298.1|24286.8|24284|24300.9|24298.1|24286.8|24284|63
1749192300000|2025-06-06 06:45:00|24286.9|24284.1|24291.5|24288.7|24294.1|24291.3|24281.7|24278.9|58
1749192600000|2025-06-06 06:50:00|24292|24289.2|24291.9|24289.1|24295.6|24292.8|24284.5|24281.7|48
1749192900000|2025-06-06 06:55:00|24291.4|24288.6|24302.4|24299.6|24310.8|24308|24289.4|24286.6|151
1749193200000|2025-06-06 07:00:00|24301.9|24300.5|24292.6|24291.2|24324|24322.6|24287.5|24286.1|450
1749193500000|2025-06-06 07:05:00|24293.6|24292.2|24247.1|24245.7|24297.2|24295.8|24247.1|24245.7|417
1749193800000|2025-06-06 07:10:00|24246.9|24245.5|24279.8|24278.4|24282.1|24280.7|24245.9|24244.5|256
1749194100000|2025-06-06 07:15:00|24280.3|24278.9|24260.8|24259.4|24283.2|24281.8|24258.4|24257|177
1749194400000|2025-06-06 07:20:00|24259.9|24258.5|24264.4|24263|24279.7|24278.3|24258.9|24257.5|122
1749194700000|2025-06-06 07:25:00|24264.9|24263.5|24237.5|24236.1|24267.9|24266.5|24228.5|24227.1|218
1749195000000|2025-06-06 07:30:00|24238.8|24237.4|24218.5|24217.1|24259.7|24258.3|24215.4|24214|414
1749195300000|2025-06-06 07:35:00|24218.4|24217|24238.1|24236.7|24241.4|24240|24211.6|24210.2|317
1749195600000|2025-06-06 07:40:00|24238.4|24237|24241.4|24240|24247.8|24246.4|24233|24231.6|149
1749195900000|2025-06-06 07:45:00|24241.5|24240.1|24238.5|24237.1|24262.7|24261.3|24238.4|24237|198
1749196200000|2025-06-06 07:50:00|24239.3|24237.9|24238.9|24237.5|24243.9|24242.5|24229.1|24227.7|73
1749196500000|2025-06-06 07:55:00|24239.4|24238|24234|24232.6|24251.6|24250.2|24233.9|24232.5|92
1749196800000|2025-06-06 08:00:00|24234.5|24233.1|24253|24251.6|24253|24251.6|24214.6|24213.2|155
1749197100000|2025-06-06 08:05:00|24252.5|24251.1|24264.3|24262.9|24265.8|24264.4|24248.3|24246.9|137
1749197400000|2025-06-06 08:10:00|24263.6|24262.2|24249.8|24248.4|24264.3|24262.9|24247.2|24245.8|115
1749197700000|2025-06-06 08:15:00|24250.3|24248.9|24267.1|24265.7|24273.6|24272.2|24244.3|24242.9|198
1749198000000|2025-06-06 08:20:00|24268.4|24267|24266.5|24265.1|24271.9|24270.5|24246.9|24245.5|131
1749198300000|2025-06-06 08:25:00|24266.4|24265|24270.6|24269.2|24282.7|24281.3|24263.5|24262.1|139
1749198600000|2025-06-06 08:30:00|24271.5|24270.1|24265.5|24264.1|24277.6|24276.2|24264|24262.6|85
1749198900000|2025-06-06 08:35:00|24265.1|24263.7|24265.5|24264.1|24274.6|24273.2|24256.1|24254.7|148
1749199200000|2025-06-06 08:40:00|24265|24263.6|24268.6|24267.2|24275.4|24274|24261|24259.6|39
1749199500000|2025-06-06 08:45:00|24270.1|24268.7|24264.1|24262.7|24272.3|24270.9|24263.2|24261.8|58
1749199800000|2025-06-06 08:50:00|24263.7|24262.3|24265.8|24264.4|24268.7|24267.3|24260.7|24259.3|35
1749200100000|2025-06-06 08:55:00|24266.3|24264.9|24273.7|24272.3|24275.5|24274.1|24261.2|24259.8|43
1749200400000|2025-06-06 09:00:00|24273.8|24272.4|24272.3|24270.9|24293.3|24291.9|24266.8|24265.4|182
1749200700000|2025-06-06 09:05:00|24271.3|24269.9|24270.4|24269|24277.2|24275.8|24258.2|24256.8|93
1749201000000|2025-06-06 09:10:00|24270.7|24269.3|24274.8|24273.4|24276.1|24274.7|24259.1|24257.7|57
1749201300000|2025-06-06 09:15:00|24275.8|24274.4|24284.3|24282.9|24290.3|24288.9|24272.8|24271.4|83
1749201600000|2025-06-06 09:20:00|24282.9|24281.5|24285.6|24284.2|24291.3|24289.9|24280.7|24279.3|123
1749201900000|2025-06-06 09:25:00|24285.1|24283.7|24278.7|24277.3|24289.5|24288.1|24277.2|24275.8|63
1749202200000|2025-06-06 09:30:00|24279.1|24277.7|24293|24291.6|24293|24291.6|24275.7|24274.3|110
1749202500000|2025-06-06 09:35:00|24293.5|24292.1|24301.4|24300|24304.5|24303.1|24290.1|24288.7|144
1749202800000|2025-06-06 09:40:00|24301.9|24300.5|24296.3|24294.9|24303.4|24302|24291.1|24289.7|137
1749203100000|2025-06-06 09:45:00|24296.2|24294.8|24296.7|24295.3|24301.9|24300.5|24289|24287.6|128
1749203400000|2025-06-06 09:50:00|24297.2|24295.8|24307.7|24306.3|24308.4|24307|24289.6|24288.2|99
1749203700000|2025-06-06 09:55:00|24307.8|24306.4|24282.1|24280.7|24307.8|24306.4|24282.1|24280.7|350
1749204000000|2025-06-06 10:00:00|24279.8|24278.4|24282.1|24280.7|24287|24285.6|24272|24270.6|101
1749204300000|2025-06-06 10:05:00|24282.3|24280.9|24275.9|24274.5|24285|24283.6|24269.3|24267.9|50
1749204600000|2025-06-06 10:10:00|24278.3|24276.9|24277.8|24276.4|24282.8|24281.4|24275.2|24273.8|68
1749204900000|2025-06-06 10:15:00|24277.9|24276.5|24287|24285.6|24288.3|24286.9|24268.7|24267.3|159
1749205200000|2025-06-06 10:20:00|24286.1|24284.7|24278.3|24276.9|24288.2|24286.8|24276.3|24274.9|52
1749205500000|2025-06-06 10:25:00|24277.8|24276.4|24276.3|24274.9|24283.4|24282|24273.3|24271.9|46
1749205800000|2025-06-06 10:30:00|24277.6|24276.2|24290.9|24289.5|24291.9|24290.5|24274.6|24273.2|106
1749206100000|2025-06-06 10:35:00|24291.1|24289.7|24296.5|24295.1|24296.8|24295.4|24288.8|24287.4|75
1749206400000|2025-06-06 10:40:00|24294.1|24292.7|24281.8|24280.4|24294.5|24293.1|24278.9|24277.5|55
1749206700000|2025-06-06 10:45:00|24281.9|24280.5|24271.5|24270.1|24281.9|24280.5|24266.9|24265.5|52
1749207000000|2025-06-06 10:50:00|24272.9|24271.5|24279.5|24278.1|24283.5|24282.1|24270.2|24268.8|65
1749207300000|2025-06-06 10:55:00|24279|24277.6|24269.8|24268.4|24281.4|24280|24267.4|24266|30
1749207600000|2025-06-06 11:00:00|24269.1|24267.7|24279.3|24277.9|24280.9|24279.5|24256.7|24255.3|248
1749207900000|2025-06-06 11:05:00|24278.8|24277.4|24280.9|24279.5|24285.8|24284.4|24276.2|24274.8|47
1749208200000|2025-06-06 11:10:00|24279.7|24278.3|24264.1|24262.7|24279.7|24278.3|24262.8|24261.4|81
1749208500000|2025-06-06 11:15:00|24263.6|24262.2|24279.4|24278|24282|24280.6|24263.4|24262|78
1749208800000|2025-06-06 11:20:00|24281.3|24279.9|24286.3|24284.9|24287.6|24286.2|24277.9|24276.5|62
1749209100000|2025-06-06 11:25:00|24286.5|24285.1|24280.7|24279.3|24292.6|24291.2|24269.2|24267.8|101
1749209400000|2025-06-06 11:30:00|24279.9|24278.5|24281.8|24280.4|24290.4|24289|24275.4|24274|74
1749209700000|2025-06-06 11:35:00|24282.3|24280.9|24283.3|24281.9|24288.8|24287.4|24280.4|24279|48
1749210000000|2025-06-06 11:40:00|24282.3|24280.9|24272.8|24271.4|24284.8|24283.4|24269.9|24268.5|63
1749210300000|2025-06-06 11:45:00|24273.3|24271.9|24259.2|24257.8|24273.3|24271.9|24252.5|24251.1|113
1749210600000|2025-06-06 11:50:00|24259.7|24258.3|24263|24261.6|24269.2|24267.8|24253.3|24251.9|114
1749210900000|2025-06-06 11:55:00|24263.2|24261.8|24266.8|24265.4|24270.8|24269.4|24260.8|24259.4|134
1749211200000|2025-06-06 12:00:00|24269.1|24267.7|24294.6|24293.2|24300.8|24299.4|24266.4|24265|144
1749211500000|2025-06-06 12:05:00|24295.1|24293.7|24301|24299.6|24303.6|24302.2|24293.1|24291.7|83
1749211800000|2025-06-06 12:10:00|24299.4|24298|24283.9|24282.5|24300|24298.6|24282|24280.6|202
1749212100000|2025-06-06 12:15:00|24284.1|24282.7|24264.5|24263.1|24286.6|24285.2|24262.8|24261.4|132
1749212400000|2025-06-06 12:20:00|24266.9|24265.5|24257.5|24256.1|24267.3|24265.9|24244.9|24243.5|143
1749212700000|2025-06-06 12:25:00|24258|24256.6|24259.3|24257.9|24269.8|24268.4|24255.1|24253.7|379
1749213000000|2025-06-06 12:30:00|24257.6|24256.2|24290.5|24289.1|24318.2|24316.8|24253.1|24251.7|276
1749213300000|2025-06-06 12:35:00|24291|24289.6|24288.8|24287.4|24294.6|24293.2|24268.7|24267.3|164
1749213600000|2025-06-06 12:40:00|24288.3|24286.9|24289.3|24287.9|24298.4|24297|24283.8|24282.4|106
1749213900000|2025-06-06 12:45:00|24289.8|24288.4|24262.3|24260.9|24294.8|24293.4|24260.6|24259.2|139
1749214200000|2025-06-06 12:50:00|24263.9|24262.5|24277.2|24275.8|24284.1|24282.7|24263.7|24262.3|151
1749214500000|2025-06-06 12:55:00|24276.7|24275.3|24279.4|24278|24287.4|24286|24272.7|24271.3|134
1749214800000|2025-06-06 13:00:00|24277.4|24276|24287.4|24286|24291|24289.6|24259.8|24258.4|67
1749215100000|2025-06-06 13:05:00|24286.9|24285.5|24296.6|24295.2|24304.3|24302.9|24286.9|24285.5|113
1749215400000|2025-06-06 13:10:00|24296.3|24294.9|24303.2|24301.8|24306.6|24305.2|24291|24289.6|100
1749215700000|2025-06-06 13:15:00|24304.6|24303.2|24320.8|24319.4|24324.4|24323|24301.7|24300.3|138
1749216000000|2025-06-06 13:20:00|24321.5|24320.1|24319.7|24318.3|24328|24326.6|24317|24315.6|201
1749216300000|2025-06-06 13:25:00|24316.7|24315.3|24324.7|24323.3|24333|24331.6|24315.6|24314.2|142
1749216600000|2025-06-06 13:30:00|24324.6|24323.2|24326.4|24325|24343.9|24342.5|24320.6|24319.2|328
1749216900000|2025-06-06 13:35:00|24325.9|24324.5|24327.4|24326|24328.1|24326.7|24310.4|24309|185
1749217200000|2025-06-06 13:40:00|24328.8|24327.4|24346.5|24345.1|24352.3|24350.9|24326.8|24325.4|188
1749217500000|2025-06-06 13:45:00|24347|24345.6|24347.9|24346.5|24356.6|24355.2|24341.8|24340.4|246
1749217800000|2025-06-06 13:50:00|24348.5|24347.1|24328.2|24326.8|24351.6|24350.2|24318.4|24317|284
1749218100000|2025-06-06 13:55:00|24328.7|24327.3|24327.8|24326.4|24330.8|24329.4|24315.6|24314.2|107
1749218400000|2025-06-06 14:00:00|24327.3|24325.9|24292|24290.6|24328.8|24327.4|24287|24285.6|220
1749218700000|2025-06-06 14:05:00|24292.5|24291.1|24300|24298.6|24303.9|24302.5|24288.5|24287.1|96
1749219000000|2025-06-06 14:10:00|24300.5|24299.1|24285.2|24283.8|24300.5|24299.1|24264.6|24263.2|157
1749219300000|2025-06-06 14:15:00|24284.7|24283.3|24286.3|24284.9|24295.3|24293.9|24275.1|24273.7|120
1749219600000|2025-06-06 14:20:00|24286.2|24284.8|24300.5|24299.1|24302.6|24301.2|24285.7|24284.3|90
1749219900000|2025-06-06 14:25:00|24300|24298.6|24294.6|24293.2|24306.7|24305.3|24283|24281.6|159
1749220200000|2025-06-06 14:30:00|24294.7|24293.3|24303.5|24302.1|24305.1|24303.7|24285.6|24284.2|157
1749220500000|2025-06-06 14:35:00|24304.9|24303.5|24318.5|24317.1|24320.1|24318.7|24304.1|24302.7|104
1749220800000|2025-06-06 14:40:00|24317.3|24315.9|24319.9|24318.5|24325.3|24323.9|24313.9|24312.5|177
1749221100000|2025-06-06 14:45:00|24319.4|24318|24321.2|24319.8|24327.5|24326.1|24314.5|24313.1|127
1749221400000|2025-06-06 14:50:00|24321.9|24320.5|24314.1|24312.7|24330.2|24328.8|24312.3|24310.9|137
1749221700000|2025-06-06 14:55:00|24314.3|24312.9|24305.5|24304.1|24322|24320.6|24299|24297.6|114
1749222000000|2025-06-06 15:00:00|24304.2|24302.8|24309.6|24308.2|24311.3|24309.9|24299.2|24297.8|101
1749222300000|2025-06-06 15:05:00|24309.1|24307.7|24334.4|24333|24337|24335.6|24308.6|24307.2|430
1749222600000|2025-06-06 15:10:00|24334.5|24333.1|24335.2|24333.8|24339.1|24337.7|24323|24321.6|126
1749222900000|2025-06-06 15:15:00|24334.7|24333.3|24294.6|24293.2|24336.2|24334.8|24289.5|24288.1|241
1749223200000|2025-06-06 15:20:00|24296.4|24295|24302.4|24301|24310.9|24309.5|24288.8|24287.4|317
1749223500000|2025-06-06 15:25:00|24301.9|24300.5|24296.2|24294.8|24303.5|24302.1|24283.6|24282.2|594
1749223800000|2025-06-06 15:30:00|24296.7|24293.9|24309.1|24306.3|24309.2|24306.4|24296.7|24293.9|484
1749224100000|2025-06-06 15:35:00|24309.6|24306.8|24301.6|24298.8|24317.6|24314.8|24296.6|24293.8|243
1749224400000|2025-06-06 15:40:00|24301.1|24298.3|24313.9|24311.1|24316.8|24314|24298.2|24295.4|158
1749224700000|2025-06-06 15:45:00|24314.4|24311.6|24322.9|24320.1|24325.2|24322.4|24313.4|24310.6|37
1749225000000|2025-06-06 15:50:00|24322.4|24319.6|24322.6|24319.8|24329.6|24326.8|24318.1|24315.3|85
1749225300000|2025-06-06 15:55:00|24323.1|24320.3|24320.7|24317.9|24326.6|24323.8|24310.3|24307.5|66
1749225600000|2025-06-06 16:00:00|24321.2|24318.4|24321.6|24318.8|24326.4|24323.6|24314.6|24311.8|30
1749225900000|2025-06-06 16:05:00|24321.1|24318.3|24318.3|24315.5|24323.3|24320.5|24310.7|24307.9|50
1749226200000|2025-06-06 16:10:00|24317.8|24315|24316.6|24313.8|24324|24321.2|24313.5|24310.7|31
1749226500000|2025-06-06 16:15:00|24316.1|24313.3|24310.4|24307.6|24318.4|24315.6|24305.8|24303|58
1749226800000|2025-06-06 16:20:00|24309.9|24307.1|24308.4|24305.6|24313.6|24310.8|24303.8|24301|19
1749227100000|2025-06-06 16:25:00|24308.9|24306.1|24309.4|24306.6|24313.5|24310.7|24304.6|24301.8|42
1749227400000|2025-06-06 16:30:00|24307.9|24305.1|24307.4|24304.6|24314.7|24311.9|24305|24302.2|12
1749227700000|2025-06-06 16:35:00|24306.9|24304.1|24298.9|24296.1|24308.2|24305.4|24296.3|24293.5|20
1749228000000|2025-06-06 16:40:00|24298.4|24295.6|24287.3|24284.5|24302.1|24299.3|24282|24279.2|50
1749228300000|2025-06-06 16:45:00|24286.8|24284|24293.2|24290.4|24295|24292.2|24285.2|24282.4|15
1749228600000|2025-06-06 16:50:00|24292.7|24289.9|24279.4|24276.6|24293.3|24290.5|24274.6|24271.8|48
1749228900000|2025-06-06 16:55:00|24278.9|24276.1|24282.5|24279.7|24283.5|24280.7|24265.1|24262.3|76
1749229200000|2025-06-06 17:00:00|24281.5|24278.7|24275.8|24273|24283.1|24280.3|24273.4|24270.6|27
1749229500000|2025-06-06 17:05:00|24275.3|24272.5|24273.4|24270.6|24277|24274.2|24268.4|24265.6|31
1749229800000|2025-06-06 17:10:00|24273.9|24271.1|24276.8|24274|24278.1|24275.3|24267.5|24264.7|27
1749230100000|2025-06-06 17:15:00|24276.3|24273.5|24289.8|24287|24289.8|24287|24271.3|24268.5|45
1749230400000|2025-06-06 17:20:00|24290.3|24287.5|24289.6|24286.8|24295.8|24293|24288.7|24285.9|28
1749230700000|2025-06-06 17:25:00|24290.1|24287.3|24288.1|24285.3|24293.1|24290.3|24282.2|24279.4|48
1749231000000|2025-06-06 17:30:00|24288.6|24285.8|24290.5|24287.7|24295.9|24293.1|24287.3|24284.5|6
1749231300000|2025-06-06 17:35:00|24291|24288.2|24297.3|24294.5|24300.4|24297.6|24288.8|24286|19
1749231600000|2025-06-06 17:40:00|24297.4|24294.6|24301.3|24298.5|24301.3|24298.5|24296.2|24293.4|15
1749231900000|2025-06-06 17:45:00|24301.1|24298.3|24298.4|24295.6|24302.7|24299.9|24296.4|24293.6|34
1749232200000|2025-06-06 17:50:00|24298.9|24296.1|24295.7|24292.9|24302.7|24299.9|24293.2|24290.4|33
1749232500000|2025-06-06 17:55:00|24296.2|24293.4|24296.7|24293.9|24300.8|24298|24295.3|24292.5|7
1749232800000|2025-06-06 18:00:00|24297.2|24294.4|24306.7|24303.9|24313.8|24311|24296.7|24293.9|36
1749233100000|2025-06-06 18:05:00|24307.2|24304.4|24310.3|24307.5|24310.3|24307.5|24304.6|24301.8|25
1749233400000|2025-06-06 18:10:00|24310.6|24307.8|24307.4|24304.6|24313.8|24311|24307.2|24304.4|23
1749233700000|2025-06-06 18:15:00|24305.1|24302.3|24314.1|24311.3|24314.6|24311.8|24305.1|24302.3|24
1749234000000|2025-06-06 18:20:00|24314.6|24311.8|24311.1|24308.3|24316.9|24314.1|24307.2|24304.4|24
1749234300000|2025-06-06 18:25:00|24310.6|24307.8|24306.2|24303.4|24311.1|24308.3|24302.6|24299.8|65
1749234600000|2025-06-06 18:30:00|24305.7|24302.9|24318.2|24315.4|24321.2|24318.4|24305.7|24302.9|70
1749234900000|2025-06-06 18:35:00|24317.7|24314.9|24316.7|24313.9|24321.9|24319.1|24313.7|24310.9|23
1749235200000|2025-06-06 18:40:00|24317.2|24314.4|24312.1|24309.3|24319.9|24317.1|24311.6|24308.8|39
1749235500000|2025-06-06 18:45:00|24311.9|24309.1|24314.1|24311.3|24317.4|24314.6|24309.2|24306.4|13
1749235800000|2025-06-06 18:50:00|24314.6|24311.8|24317.2|24314.4|24318.2|24315.4|24308.2|24305.4|32
1749236100000|2025-06-06 18:55:00|24316.7|24313.9|24312.1|24309.3|24319.2|24316.4|24311.6|24308.8|26
1749236400000|2025-06-06 19:00:00|24311.6|24308.8|24313.2|24310.4|24317.6|24314.8|24310.6|24307.8|62
1749236700000|2025-06-06 19:05:00|24313.7|24310.9|24313.9|24311.1|24317.9|24315.1|24310.8|24308|6
1749237000000|2025-06-06 19:10:00|24314.4|24311.6|24312.6|24309.8|24319.4|24316.6|24309.2|24306.4|18
1749237300000|2025-06-06 19:15:00|24313.1|24310.3|24314.5|24311.7|24317.9|24315.1|24310.6|24307.8|27
1749237600000|2025-06-06 19:20:00|24314|24311.2|24311.7|24308.9|24315.4|24312.6|24308.6|24305.8|14
1749237900000|2025-06-06 19:25:00|24311.2|24308.4|24314.4|24311.6|24322.8|24320|24310.7|24307.9|47
1749238200000|2025-06-06 19:30:00|24314.8|24312|24320.7|24317.9|24321.4|24318.6|24310.8|24308|36
1749238500000|2025-06-06 19:35:00|24321.1|24318.3|24314.9|24312.1|24329.4|24326.6|24311|24308.2|56
1749238800000|2025-06-06 19:40:00|24314.5|24311.7|24323.9|24321.1|24323.9|24321.1|24313.8|24311|44
1749239100000|2025-06-06 19:45:00|24323.4|24320.6|24318.4|24315.6|24326.9|24324.1|24313.7|24310.9|83
1749239400000|2025-06-06 19:50:00|24318.9|24316.1|24328.4|24325.6|24330.4|24327.6|24313.7|24310.9|142
1749239700000|2025-06-06 19:55:00|24327.9|24325.1|24310.9|24308.1|24327.9|24325.1|24305.4|24302.6|188
1749240000000|2025-06-06 20:00:00|24308.5|24301.5|24307.6|24300.6|24318.9|24311.9|24303.6|24296.6|8
1749240300000|2025-06-06 20:05:00|24306.8|24299.8|24315.7|24308.7|24315.7|24308.7|24306.8|24299.8|0
1749240600000|2025-06-06 20:10:00|24314.9|24307.9|24315.7|24308.7|24320.6|24313.6|24308.4|24301.4|0
1749240900000|2025-06-06 20:15:00|24314.9|24307.9|24323|24316|24324.6|24317.6|24314.9|24307.9|0
1749241200000|2025-06-06 20:20:00|24323.8|24316.8|24328.7|24321.7|24328.7|24321.7|24318.1|24311.1|0
1749241500000|2025-06-06 20:25:00|24325.4|24318.4|24323.8|24316.8|24329.5|24322.5|24320.6|24313.6|0
1749241800000|2025-06-06 20:30:00|24324.6|24317.6|24323|24316|24327|24320|24321.4|24314.4|0
1749242100000|2025-06-06 20:35:00|24323.8|24316.8|24328.7|24321.7|24328.7|24321.7|24323|24316|0
1749242400000|2025-06-06 20:40:00|24327.9|24320.9|24325.4|24318.4|24328.7|24321.7|24323|24316|0
1749242700000|2025-06-06 20:45:00|24324.6|24317.6|24323|24316|24326.2|24319.2|24320.6|24313.6|0
1749243000000|2025-06-06 20:50:00|24322.2|24315.2|24327|24320|24327|24320|24318.9|24311.9|0
1749243300000|2025-06-06 20:55:00|24326.2|24319.2|24322.4|24315.4|24327.9|24320.9|24319.8|24312.8|0
1749420000000|2025-06-08 22:00:00|24324.6|24317.6|24318|24311|24325|24318|24314.1|24307.1|0
1749420300000|2025-06-08 22:05:00|24317.5|24310.5|24312|24305|24325.4|24318.4|24309.2|24302.2|0
1749420600000|2025-06-08 22:10:00|24312.4|24305.4|24288.8|24281.8|24312.4|24305.4|24288.8|24281.8|0
1749420900000|2025-06-08 22:15:00|24288.4|24281.4|24278.6|24271.6|24289.4|24282.4|24273.7|24266.7|0
1749421200000|2025-06-08 22:20:00|24279.4|24272.4|24275.8|24268.8|24290.1|24283.1|24270|24263|0
1749421500000|2025-06-08 22:25:00|24278.5|24271.5|24283|24276|24285.7|24278.7|24274.4|24267.4|0
1749421800000|2025-06-08 22:30:00|24282.4|24275.4|24282|24275|24285.8|24278.8|24274.1|24267.1|0
1749422100000|2025-06-08 22:35:00|24281.2|24274.2|24273.3|24266.3|24282.8|24275.8|24269.3|24262.3|0
1749422400000|2025-06-08 22:40:00|24270.5|24263.5|24274|24267|24276.4|24269.4|24268|24261|0
1749422700000|2025-06-08 22:45:00|24272.6|24265.6|24267.2|24260.2|24275.3|24268.3|24261.5|24254.5|0
1749423000000|2025-06-08 22:50:00|24268|24261|24272|24265|24273.7|24266.7|24266.4|24259.4|0
1749423300000|2025-06-08 22:55:00|24271.6|24264.6|24272.7|24265.7|24276.1|24269.1|24269.6|24262.6|0
1749423600000|2025-06-08 23:00:00|24273.1|24266.1|24274.4|24267.4|24278.5|24271.5|24265.6|24258.6|0
1749423900000|2025-06-08 23:05:00|24274.8|24267.8|24267.9|24260.9|24280.1|24273.1|24266.9|24259.9|0
1749424200000|2025-06-08 23:10:00|24266.7|24259.7|24275.4|24268.4|24277|24270|24263.1|24256.1|0
1749424500000|2025-06-08 23:15:00|24275|24268|24281.1|24274.1|24283.4|24276.4|24272.9|24265.9|0
1749424800000|2025-06-08 23:20:00|24280.7|24273.7|24279.3|24272.3|24282.6|24275.6|24272.5|24265.5|0
1749425100000|2025-06-08 23:25:00|24279|24272|24281.7|24274.7|24284.1|24277.1|24275.3|24268.3|0
1749425400000|2025-06-08 23:30:00|24282.1|24275.1|24282.4|24275.4|24283.4|24276.4|24278.5|24271.5|0
1749425700000|2025-06-08 23:35:00|24283.2|24276.2|24281|24274|24287.4|24280.4|24279.8|24272.8|0
1749426000000|2025-06-08 23:40:00|24281.8|24274.8|24286.9|24279.9|24288.2|24281.2|24281.8|24274.8|0
1749426300000|2025-06-08 23:45:00|24285|24278|24286.5|24279.5|24293.8|24286.8|24284.5|24277.5|0
1749426600000|2025-06-08 23:50:00|24286.1|24279.1|24286.5|24279.5|24288.6|24281.6|24283.3|24276.3|0
1749426900000|2025-06-08 23:55:00|24287.7|24280.7|24290.1|24283.1|24297.5|24290.5|24287.4|24280.4|0
1749427200000|2025-06-09 00:00:00|24290.9|24283.9|24295.3|24288.3|24296.5|24289.5|24284|24277|0
1749427500000|2025-06-09 00:05:00|24294.9|24287.9|24301.5|24294.5|24301.9|24294.9|24294.9|24287.9|0
1749427800000|2025-06-09 00:10:00|24298.8|24291.8|24302.7|24295.7|24302.7|24295.7|24295.9|24288.9|0
1749428100000|2025-06-09 00:15:00|24304.4|24297.4|24309.2|24304.2|24320.2|24315.2|24301.8|24296.8|5
1749428400000|2025-06-09 00:20:00|24309.4|24304.4|24294.2|24289.2|24309.4|24304.4|24292.2|24287.2|9
1749428700000|2025-06-09 00:25:00|24293.8|24288.8|24301.3|24296.3|24301.9|24296.9|24293.8|24288.8|1
1749429000000|2025-06-09 00:30:00|24301.5|24296.5|24303|24298|24308.1|24303.1|24301.5|24296.5|0
1749429300000|2025-06-09 00:35:00|24302.6|24297.6|24296.3|24291.3|24306.9|24301.9|24295.6|24290.6|4
1749429600000|2025-06-09 00:40:00|24296.9|24291.9|24299.3|24294.3|24305.3|24300.3|24296.3|24291.3|0
1749429900000|2025-06-09 00:45:00|24299.9|24294.9|24306|24301|24306.7|24301.7|24299.4|24294.4|0
1749430200000|2025-06-09 00:50:00|24306.7|24301.7|24307.1|24302.1|24310.4|24305.4|24304.4|24299.4|0
1749430500000|2025-06-09 00:55:00|24307.6|24302.6|24304.3|24299.3|24309.3|24304.3|24303|24298|3
1749430800000|2025-06-09 01:00:00|24304.8|24299.8|24305.2|24300.2|24308.2|24303.2|24302.7|24297.7|4
1749431100000|2025-06-09 01:05:00|24304.7|24299.7|24302.5|24297.5|24306.2|24301.2|24298.3|24293.3|4
1749431400000|2025-06-09 01:10:00|24302|24297|24303.6|24298.6|24306.6|24301.6|24298.5|24293.5|0
1749431700000|2025-06-09 01:15:00|24303.8|24298.8|24302.8|24297.8|24306.1|24301.1|24297.4|24292.4|0
1749432000000|2025-06-09 01:20:00|24302|24297|24302.1|24297.1|24305.1|24300.1|24297.1|24292.1|0
1749432300000|2025-06-09 01:25:00|24303.6|24298.6|24301.9|24296.9|24304.6|24299.6|24297.6|24292.6|0
1749432600000|2025-06-09 01:30:00|24302.2|24297.2|24295.5|24290.5|24305.1|24300.1|24290.1|24285.1|8
1749432900000|2025-06-09 01:35:00|24295.9|24290.9|24292|24287|24300.6|24295.6|24289.1|24284.1|1
1749433200000|2025-06-09 01:40:00|24290.7|24285.7|24291.1|24286.1|24294.1|24289.1|24287.1|24282.1|0
1749433500000|2025-06-09 01:45:00|24290.5|24285.5|24295.6|24290.6|24297.1|24292.1|24289.1|24284.1|10
1749433800000|2025-06-09 01:50:00|24291.3|24286.3|24300.7|24295.7|24301.6|24296.6|24290.3|24285.3|4
1749434100000|2025-06-09 01:55:00|24300.2|24295.2|24303.8|24298.8|24304.3|24299.3|24296.3|24291.3|0
1749434400000|2025-06-09 02:00:00|24304.2|24299.2|24311.8|24306.8|24311.8|24306.8|24300.8|24295.8|14
1749434700000|2025-06-09 02:05:00|24311.3|24306.3|24297.9|24292.9|24311.3|24306.3|24296|24291|5
1749435000000|2025-06-09 02:10:00|24298.1|24293.1|24294.9|24289.9|24299.5|24294.5|24293.2|24288.2|2
1749435300000|2025-06-09 02:15:00|24295.4|24290.4|24290|24285|24296.8|24291.8|24286.8|24281.8|7
1749435600000|2025-06-09 02:20:00|24290.5|24285.5|24282.7|24277.7|24291|24286|24280.5|24275.5|7
1749435900000|2025-06-09 02:25:00|24282.2|24277.2|24277.3|24272.3|24283.1|24278.1|24275.8|24270.8|23
1749436200000|2025-06-09 02:30:00|24277.4|24272.4|24280.4|24275.4|24283.2|24278.2|24273.4|24268.4|12
1749436500000|2025-06-09 02:35:00|24281.1|24276.1|24275.8|24270.8|24285.4|24280.4|24275.8|24270.8|16
1749436800000|2025-06-09 02:40:00|24275.3|24270.3|24276.1|24271.1|24277.5|24272.5|24271.9|24266.9|8
1749437100000|2025-06-09 02:45:00|24276.4|24271.4|24277.2|24272.2|24278.9|24273.9|24272.7|24267.7|2
1749437400000|2025-06-09 02:50:00|24277.7|24272.7|24281.6|24276.6|24281.7|24276.7|24277.2|24272.2|0
1749437700000|2025-06-09 02:55:00|24282.1|24277.1|24282.1|24277.1|24287.9|24282.9|24282.1|24277.1|0
1749438000000|2025-06-09 03:00:00|24281.1|24276.1|24272.7|24267.7|24284.1|24279.1|24271.7|24266.7|12
1749438300000|2025-06-09 03:05:00|24273.7|24268.7|24264.1|24259.1|24273.7|24268.7|24264.1|24259.1|5
1749438600000|2025-06-09 03:10:00|24264|24259|24254.7|24249.7|24264|24259|24254.7|24249.7|6
1749438900000|2025-06-09 03:15:00|24254.8|24249.8|24261.2|24256.2|24261.8|24256.8|24253.1|24248.1|9
1749439200000|2025-06-09 03:20:00|24261.3|24256.3|24257.6|24252.6|24261.7|24256.7|24255.6|24250.6|3
1749439500000|2025-06-09 03:25:00|24258.1|24253.1|24264.1|24259.1|24265.1|24260.1|24257.1|24252.1|8
1749439800000|2025-06-09 03:30:00|24264|24259|24268.1|24263.1|24269.6|24264.6|24260.6|24255.6|3
1749440100000|2025-06-09 03:35:00|24267.1|24262.1|24270.1|24265.1|24270.1|24265.1|24266.1|24261.1|2
1749440400000|2025-06-09 03:40:00|24269.6|24264.6|24268.6|24263.6|24270.1|24265.1|24266.6|24261.6|8
1749440700000|2025-06-09 03:45:00|24268.1|24263.1|24268.1|24263.1|24268.6|24263.6|24265.6|24260.6|0
1749441000000|2025-06-09 03:50:00|24267.6|24262.6|24266.1|24261.1|24267.6|24262.6|24260.1|24255.1|5
1749441300000|2025-06-09 03:55:00|24265.6|24260.6|24262.6|24257.6|24267.1|24262.1|24260.2|24255.2|2
1749441600000|2025-06-09 04:00:00|24263.1|24258.1|24269.6|24264.6|24270.1|24265.1|24261.8|24256.8|1
1749441900000|2025-06-09 04:05:00|24268.1|24263.1|24269.1|24264.1|24269.6|24264.6|24265.1|24260.1|2
1749442200000|2025-06-09 04:10:00|24268.6|24263.6|24265.1|24260.1|24268.6|24263.6|24264.1|24259.1|4
1749442500000|2025-06-09 04:15:00|24265.6|24260.6|24265.6|24260.6|24272.6|24267.6|24265.1|24260.1|3
1749442800000|2025-06-09 04:20:00|24265.1|24260.1|24265.6|24260.6|24266.1|24261.1|24263.6|24258.6|0
1749443100000|2025-06-09 04:25:00|24266.1|24261.1|24261.6|24256.6|24267.1|24262.1|24261.1|24256.1|3
1749443400000|2025-06-09 04:30:00|24261.7|24256.7|24260.1|24255.1|24262.1|24257.1|24257.1|24252.1|0
1749443700000|2025-06-09 04:35:00|24261.1|24256.1|24264.6|24259.6|24265.1|24260.1|24260.6|24255.6|0
1749444000000|2025-06-09 04:40:00|24264.7|24259.7|24257.3|24252.3|24264.7|24259.7|24255.9|24250.9|4
1749444300000|2025-06-09 04:45:00|24257.5|24252.5|24265|24260|24265.5|24260.5|24257.5|24252.5|1
1749444600000|2025-06-09 04:50:00|24264.9|24259.9|24265.1|24260.1|24266.6|24261.6|24262.1|24257.1|1
1749444900000|2025-06-09 04:55:00|24264.9|24259.9|24269|24264|24271|24266|24264.5|24259.5|0
1749445200000|2025-06-09 05:00:00|24268.5|24263.5|24259.2|24254.2|24269.3|24264.3|24256.4|24251.4|6
1749445500000|2025-06-09 05:05:00|24258.8|24253.8|24251.1|24246.1|24258.8|24253.8|24247.8|24242.8|7
1749445800000|2025-06-09 05:10:00|24251.6|24246.6|24259.5|24254.5|24262.2|24257.2|24251.6|24246.6|4
1749446100000|2025-06-09 05:15:00|24259.3|24254.3|24255|24250|24259.6|24254.6|24251.1|24246.1|0
1749446400000|2025-06-09 05:20:00|24255.6|24250.6|24258.6|24253.6|24263.6|24258.6|24253.2|24248.2|0
1749446700000|2025-06-09 05:25:00|24259.6|24254.6|24263.4|24258.4|24268.6|24263.6|24258.2|24253.2|1
1749447000000|2025-06-09 05:30:00|24266.7|24261.7|24275.6|24270.6|24277.1|24272.1|24261.7|24256.7|11
1749447300000|2025-06-09 05:35:00|24275.4|24270.4|24268.1|24263.1|24275.6|24270.6|24262.6|24257.6|7
1749447600000|2025-06-09 05:40:00|24268|24263|24262|24257|24269.6|24264.6|24255.1|24250.1|13
1749447900000|2025-06-09 05:45:00|24262.5|24257.5|24265.1|24260.1|24265.1|24260.1|24256|24251|3
1749448200000|2025-06-09 05:50:00|24264.8|24259.8|24268.9|24263.9|24268.9|24263.9|24263.7|24258.7|12
1749448500000|2025-06-09 05:55:00|24269.9|24264.9|24274.7|24269.7|24277.1|24272.1|24268.4|24263.4|8
1749448800000|2025-06-09 06:00:00|24273.4|24270.6|24282.9|24280.1|24290.1|24287.3|24273.1|24270.3|66
1749449100000|2025-06-09 06:05:00|24282.4|24279.6|24274.3|24271.5|24286.9|24284.1|24273.1|24270.3|46
1749449400000|2025-06-09 06:10:00|24273.8|24271|24266.6|24263.8|24274.7|24271.9|24258.1|24255.3|57
1749449700000|2025-06-09 06:15:00|24267.1|24264.3|24261.1|24258.3|24267.1|24264.3|24256.1|24253.3|58
1749450000000|2025-06-09 06:20:00|24260.6|24257.8|24263.1|24260.3|24263.1|24260.3|24253.1|24250.3|34
1749450300000|2025-06-09 06:25:00|24262.1|24259.3|24264.2|24261.4|24267.9|24265.1|24260.2|24257.4|40
1749450600000|2025-06-09 06:30:00|24264.4|24261.6|24260.3|24257.5|24268.7|24265.9|24257.3|24254.5|54
1749450900000|2025-06-09 06:35:00|24259.8|24257|24258.9|24256.1|24266.3|24263.5|24257.1|24254.3|34
1749451200000|2025-06-09 06:40:00|24259.4|24256.6|24252.8|24250|24264.2|24261.4|24252.8|24250|77
1749451500000|2025-06-09 06:45:00|24252.9|24250.1|24258.8|24256|24259.3|24256.5|24250.2|24247.4|34
1749451800000|2025-06-09 06:50:00|24258.3|24255.5|24266.4|24263.6|24266.9|24264.1|24250.1|24247.3|56
1749452100000|2025-06-09 06:55:00|24266.9|24264.1|24260.4|24257.6|24272.2|24269.4|24253.4|24250.6|270
1749452400000|2025-06-09 07:00:00|24259.9|24257.1|24287.8|24286.4|24291.7|24290.3|24234.9|24233.5|850
1749452700000|2025-06-09 07:05:00|24288.8|24287.4|24206.2|24204.8|24299|24297.6|24206.2|24204.8|470
1749453000000|2025-06-09 07:10:00|24206.7|24205.3|24209.5|24208.1|24221.1|24219.7|24188.9|24187.5|445
1749453300000|2025-06-09 07:15:00|24209|24207.6|24160.1|24158.7|24242|24240.6|24159.6|24158.2|389
1749453600000|2025-06-09 07:20:00|24159.9|24158.5|24224|24222.6|24229.8|24228.4|24151.8|24150.4|461
1749453900000|2025-06-09 07:25:00|24223|24221.6|24209.8|24208.4|24225.3|24223.9|24197.3|24195.9|212
1749454200000|2025-06-09 07:30:00|24209.4|24208|24212.2|24210.8|24225.6|24224.2|24201.8|24200.4|139
1749454500000|2025-06-09 07:35:00|24212.1|24210.7|24214.2|24212.8|24216.7|24215.3|24192.6|24191.2|105
1749454800000|2025-06-09 07:40:00|24215.7|24214.3|24225.7|24224.3|24226.2|24224.8|24194.9|24193.5|227
1749455100000|2025-06-09 07:45:00|24225.6|24224.2|24233|24231.6|24233.7|24232.3|24210.7|24209.3|95
1749455400000|2025-06-09 07:50:00|24230.7|24229.3|24221.4|24220|24242|24240.6|24214.3|24212.9|141
1749455700000|2025-06-09 07:55:00|24220.9|24219.5|24220.7|24219.3|24222|24220.6|24204.6|24203.2|84
1749456000000|2025-06-09 08:00:00|24223.2|24221.8|24207|24205.6|24228.9|24227.5|24198.1|24196.7|103
1749456300000|2025-06-09 08:05:00|24207.5|24206.1|24220.9|24219.5|24232.3|24230.9|24198.7|24197.3|105
1749456600000|2025-06-09 08:10:00|24220.7|24219.3|24220.3|24218.9|24228.1|24226.7|24203.8|24202.4|87
1749456900000|2025-06-09 08:15:00|24220.8|24219.4|24212.6|24211.2|24229.2|24227.8|24212.4|24211|75
1749457200000|2025-06-09 08:20:00|24213.1|24211.7|24212.7|24211.3|24216|24214.6|24199.8|24198.4|55
1749457500000|2025-06-09 08:25:00|24212.2|24210.8|24218.3|24216.9|24228.3|24226.9|24209.6|24208.2|41
1749457800000|2025-06-09 08:30:00|24220.3|24218.9|24220.1|24218.7|24225.7|24224.3|24213.5|24212.1|42
1749458100000|2025-06-09 08:35:00|24220.6|24219.2|24222.6|24221.2|24235.5|24234.1|24216.6|24215.2|45
1749458400000|2025-06-09 08:40:00|24221.1|24219.7|24229.5|24228.1|24231.3|24229.9|24218.4|24217|60
1749458700000|2025-06-09 08:45:00|24230|24228.6|24233|24231.6|24234.5|24233.1|24223.4|24222|55
1749459000000|2025-06-09 08:50:00|24232|24230.6|24232.4|24231|24238.1|24236.7|24226.5|24225.1|48
1749459300000|2025-06-09 08:55:00|24232.9|24231.5|24238.3|24236.9|24253.1|24251.7|24229.9|24228.5|103
1749459600000|2025-06-09 09:00:00|24238.9|24237.5|24234.1|24232.7|24247.3|24245.9|24233.2|24231.8|69
1749459900000|2025-06-09 09:05:00|24232.6|24231.2|24209.6|24208.2|24238.7|24237.3|24202.6|24201.2|149
1749460200000|2025-06-09 09:10:00|24211.6|24210.2|24211.8|24210.4|24224.1|24222.7|24204.6|24203.2|126
1749460500000|2025-06-09 09:15:00|24211.9|24210.5|24192|24190.6|24214.2|24212.8|24191.7|24190.3|153
1749460800000|2025-06-09 09:20:00|24190.6|24189.2|24189.9|24188.5|24194.4|24193|24170.4|24169|175
1749461100000|2025-06-09 09:25:00|24189.4|24188|24190.2|24188.8|24191.3|24189.9|24172.4|24171|164
1749461400000|2025-06-09 09:30:00|24190.1|24188.7|24190.8|24189.4|24195.4|24194|24182.3|24180.9|97
1749461700000|2025-06-09 09:35:00|24188.3|24186.9|24176.2|24174.8|24194.3|24192.9|24168.1|24166.7|174
1749462000000|2025-06-09 09:40:00|24178.5|24177.1|24175.3|24173.9|24180.5|24179.1|24170.3|24168.9|59
1749462300000|2025-06-09 09:45:00|24176|24174.6|24175.3|24173.9|24187.7|24186.3|24173.3|24171.9|75
1749462600000|2025-06-09 09:50:00|24176|24174.6|24188.5|24187.1|24190.7|24189.3|24173.8|24172.4|82
1749462900000|2025-06-09 09:55:00|24188.6|24187.2|24175.3|24173.9|24189.2|24187.8|24170.6|24169.2|78
1749463200000|2025-06-09 10:00:00|24175.2|24173.8|24186|24184.6|24186.1|24184.7|24167.8|24166.4|54
1749463500000|2025-06-09 10:05:00|24186.1|24184.7|24168.2|24166.8|24186.1|24184.7|24166.2|24164.8|92
1749463800000|2025-06-09 10:10:00|24167.1|24165.7|24168|24166.6|24175.3|24173.9|24159.2|24157.8|102
1749464100000|2025-06-09 10:15:00|24167.5|24166.1|24169.3|24167.9|24177.5|24176.1|24163.7|24162.3|45
1749464400000|2025-06-09 10:20:00|24169|24167.6|24175|24173.6|24178.1|24176.7|24168.5|24167.1|75
1749464700000|2025-06-09 10:25:00|24175.5|24174.1|24171.7|24170.3|24179.6|24178.2|24170.3|24168.9|77
1749465000000|2025-06-09 10:30:00|24172|24170.6|24189.2|24187.8|24193.4|24192|24170.7|24169.3|69
1749465300000|2025-06-09 10:35:00|24189.7|24188.3|24209.7|24208.3|24210.9|24209.5|24188.7|24187.3|147
1749465600000|2025-06-09 10:40:00|24208.2|24206.8|24187.9|24186.5|24212.6|24211.2|24186.8|24185.4|142
1749465900000|2025-06-09 10:45:00|24187.8|24186.4|24179.1|24177.7|24189.9|24188.5|24169.2|24167.8|72
1749466200000|2025-06-09 10:50:00|24179|24177.6|24175|24173.6|24185.2|24183.8|24175|24173.6|33
1749466500000|2025-06-09 10:55:00|24174.8|24173.4|24172.5|24171.1|24176|24174.6|24168.5|24167.1|34
1749466800000|2025-06-09 11:00:00|24173.9|24172.5|24170.7|24169.3|24177.3|24175.9|24165.6|24164.2|76
1749467100000|2025-06-09 11:05:00|24170.2|24168.8|24174.4|24173|24175.9|24174.5|24163.6|24162.2|92
1749467400000|2025-06-09 11:10:00|24175|24173.6|24166.9|24165.5|24176.5|24175.1|24159.7|24158.3|107
1749467700000|2025-06-09 11:15:00|24167.4|24166|24172.9|24171.5|24198.9|24197.5|24158.3|24156.9|399
1749468000000|2025-06-09 11:20:00|24172|24170.6|24161.5|24160.1|24178.5|24177.1|24161.5|24160.1|81
1749468300000|2025-06-09 11:25:00|24162|24160.6|24161.5|24160.1|24172|24170.6|24156.9|24155.5|58
1749468600000|2025-06-09 11:30:00|24162.5|24161.1|24175.7|24174.3|24186|24184.6|24160.7|24159.3|90
1749468900000|2025-06-09 11:35:00|24176.2|24174.8|24171.5|24170.1|24185.1|24183.7|24169.8|24168.4|127
1749469200000|2025-06-09 11:40:00|24169.5|24168.1|24156.4|24155|24176.1|24174.7|24153|24151.6|86
1749469500000|2025-06-09 11:45:00|24157.4|24156|24137.6|24136.2|24159.2|24157.8|24127.1|24125.7|233
1749469800000|2025-06-09 11:50:00|24140|24138.6|24132.3|24130.9|24147.5|24146.1|24132.3|24130.9|93
1749470100000|2025-06-09 11:55:00|24131.8|24130.4|24116.9|24115.5|24139.6|24138.2|24115.4|24114|141
1749470400000|2025-06-09 12:00:00|24117.2|24115.8|24107.9|24106.5|24120.2|24118.8|24099.4|24098|151
1749470700000|2025-06-09 12:05:00|24109.4|24108|24113.7|24112.3|24122|24120.6|24102.6|24101.2|100
1749471000000|2025-06-09 12:10:00|24114.8|24113.4|24109.5|24108.1|24126.9|24125.5|24105.7|24104.3|138
1749471300000|2025-06-09 12:15:00|24109.1|24107.7|24115.9|24114.5|24119.3|24117.9|24100.3|24098.9|146
1749471600000|2025-06-09 12:20:00|24114.9|24113.5|24107.8|24106.4|24117.4|24116|24100.3|24098.9|119
1749471900000|2025-06-09 12:25:00|24107.3|24105.9|24128|24126.6|24130.8|24129.4|24106.7|24105.3|189
1749472200000|2025-06-09 12:30:00|24125.9|24124.5|24134.5|24133.1|24138.8|24137.4|24125.9|24124.5|67
1749472500000|2025-06-09 12:35:00|24135|24133.6|24144.2|24142.8|24150.2|24148.8|24131.7|24130.3|97
1749472800000|2025-06-09 12:40:00|24143.7|24142.3|24122.3|24120.9|24147.6|24146.2|24119.8|24118.4|112
1749473100000|2025-06-09 12:45:00|24121.8|24120.4|24114.7|24113.3|24122.2|24120.8|24110.8|24109.4|55
1749473400000|2025-06-09 12:50:00|24115.8|24114.4|24110.9|24109.5|24122.2|24120.8|24110.3|24108.9|73
1749473700000|2025-06-09 12:55:00|24111.4|24110|24108.9|24107.5|24114.9|24113.5|24096|24094.6|126
1749474000000|2025-06-09 13:00:00|24107.5|24106.1|24135.4|24134|24135.7|24134.3|24107.5|24106.1|95
1749474300000|2025-06-09 13:05:00|24135.5|24134.1|24127.3|24125.9|24137.2|24135.8|24123.7|24122.3|135
1749474600000|2025-06-09 13:10:00|24126.7|24125.3|24131.3|24129.9|24133.4|24132|24122.6|24121.2|97
1749474900000|2025-06-09 13:15:00|24131.8|24130.4|24111.4|24110|24132.9|24131.5|24110.4|24109|78
1749475200000|2025-06-09 13:20:00|24113|24111.6|24131.9|24130.5|24138.8|24137.4|24112.9|24111.5|101
1749475500000|2025-06-09 13:25:00|24131.4|24130|24129.9|24128.5|24136.8|24135.4|24126|24124.6|74
1749475800000|2025-06-09 13:30:00|24129.1|24127.7|24128.1|24126.7|24152.8|24151.4|24124.8|24123.4|179
1749476100000|2025-06-09 13:35:00|24128.6|24127.2|24136.9|24135.5|24148.9|24147.5|24125.5|24124.1|155
1749476400000|2025-06-09 13:40:00|24135.2|24133.8|24164|24162.6|24170.5|24169.1|24134.2|24132.8|166
1749476700000|2025-06-09 13:45:00|24163.9|24162.5|24167.9|24166.5|24174.5|24173.1|24158|24156.6|119
1749477000000|2025-06-09 13:50:00|24167.5|24166.1|24157.4|24156|24169.2|24167.8|24147.4|24146|136
1749477300000|2025-06-09 13:55:00|24157.1|24155.7|24151.5|24150.1|24161.4|24160|24145.6|24144.2|86
1749477600000|2025-06-09 14:00:00|24152.7|24151.3|24146.9|24145.5|24164.1|24162.7|24139.3|24137.9|168
1749477900000|2025-06-09 14:05:00|24147|24145.6|24151.5|24150.1|24157.1|24155.7|24139.9|24138.5|91
1749478200000|2025-06-09 14:10:00|24151.3|24149.9|24146|24144.6|24160.3|24158.9|24142.4|24141|66
1749478500000|2025-06-09 14:15:00|24146.5|24145.1|24142.7|24141.3|24151.5|24150.1|24138.9|24137.5|63
1749478800000|2025-06-09 14:20:00|24142.3|24140.9|24149.4|24148|24154.9|24153.5|24140.1|24138.7|104
1749479100000|2025-06-09 14:25:00|24148.9|24147.5|24153.6|24152.2|24155.7|24154.3|24143.9|24142.5|85
1749479400000|2025-06-09 14:30:00|24155.8|24154.4|24164.9|24163.5|24179.3|24177.9|24149.7|24148.3|346
1749479700000|2025-06-09 14:35:00|24167.4|24166|24171.8|24170.4|24172.5|24171.1|24155.2|24153.8|62
1749480000000|2025-06-09 14:40:00|24171|24169.6|24162.8|24161.4|24173.2|24171.8|24159|24157.6|66
1749480300000|2025-06-09 14:45:00|24163.3|24161.9|24155.5|24154.1|24166.2|24164.8|24147.5|24146.1|120
1749480600000|2025-06-09 14:50:00|24156.5|24155.1|24162.5|24161.1|24166|24164.6|24156|24154.6|46
1749480900000|2025-06-09 14:55:00|24163|24161.6|24161.5|24160.1|24171.5|24170.1|24159|24157.6|82
1749481200000|2025-06-09 15:00:00|24159.9|24158.5|24148.9|24147.5|24172.6|24171.2|24145.8|24144.4|126
1749481500000|2025-06-09 15:05:00|24149.4|24148|24143.7|24142.3|24156.7|24155.3|24141.8|24140.4|131
1749481800000|2025-06-09 15:10:00|24144.4|24143|24159.2|24157.8|24162|24160.6|24140.8|24139.4|101
1749482100000|2025-06-09 15:15:00|24159.6|24158.2|24164.9|24163.5|24169.2|24167.8|24155|24153.6|179
1749482400000|2025-06-09 15:20:00|24163.6|24162.2|24167.5|24166.1|24170|24168.6|24161.1|24159.7|145
1749482700000|2025-06-09 15:25:00|24168|24166.6|24173|24171.6|24176.5|24175.1|24167.5|24166.1|346
1749483000000|2025-06-09 15:30:00|24173.3|24170.5|24170|24167.2|24191.9|24189.1|24169.5|24166.7|601
1749483300000|2025-06-09 15:35:00|24172.5|24169.7|24165.8|24163|24177.7|24174.9|24163.2|24160.4|231
1749483600000|2025-06-09 15:40:00|24165.3|24162.5|24180.3|24177.5|24181.7|24178.9|24165.3|24162.5|105
1749483900000|2025-06-09 15:45:00|24180.8|24178|24178.8|24176|24182.9|24180.1|24172.5|24169.7|48
1749484200000|2025-06-09 15:50:00|24179.3|24176.5|24180.2|24177.4|24181.6|24178.8|24175.9|24173.1|47
1749484500000|2025-06-09 15:55:00|24179.7|24176.9|24172.9|24170.1|24182|24179.2|24171.9|24169.1|17
1749484800000|2025-06-09 16:00:00|24172.4|24169.6|24169.2|24166.4|24175.6|24172.8|24167.1|24164.3|17
1749485100000|2025-06-09 16:05:00|24168.7|24165.9|24148.3|24145.5|24171.2|24168.4|24145.1|24142.3|188
1749485400000|2025-06-09 16:10:00|24148.8|24146|24159.3|24156.5|24162.1|24159.3|24144.6|24141.8|46
1749485700000|2025-06-09 16:15:00|24159.6|24156.8|24161.8|24159|24163.1|24160.3|24152.7|24149.9|14
1749486000000|2025-06-09 16:20:00|24161.9|24159.1|24160.8|24158|24164.6|24161.8|24157.3|24154.5|12
1749486300000|2025-06-09 16:25:00|24161.1|24158.3|24160.2|24157.4|24165|24162.2|24153.3|24150.5|66
1749486600000|2025-06-09 16:30:00|24159.7|24156.9|24164.3|24161.5|24168.6|24165.8|24157.4|24154.6|24
1749486900000|2025-06-09 16:35:00|24166.5|24163.7|24166.7|24163.9|24171.1|24168.3|24162.8|24160|12
1749487200000|2025-06-09 16:40:00|24166.9|24164.1|24165.2|24162.4|24170.1|24167.3|24158.8|24156|11
1749487500000|2025-06-09 16:45:00|24164.8|24162|24165.5|24162.7|24171.1|24168.3|24160|24157.2|29
1749487800000|2025-06-09 16:50:00|24166|24163.2|24181.6|24178.8|24185.1|24182.3|24165.8|24163|63
1749488100000|2025-06-09 16:55:00|24181.1|24178.3|24177.6|24174.8|24181.6|24178.8|24171.3|24168.5|26
1749488400000|2025-06-09 17:00:00|24176.6|24173.8|24184.1|24181.3|24184.1|24181.3|24175.6|24172.8|30
1749488700000|2025-06-09 17:05:00|24183.6|24180.8|24185.6|24182.8|24193.1|24190.3|24182.3|24179.5|52
1749489000000|2025-06-09 17:10:00|24185.9|24183.1|24186.1|24183.3|24193.6|24190.8|24181.7|24178.9|21
1749489300000|2025-06-09 17:15:00|24186|24183.2|24179.1|24176.3|24189.6|24186.8|24175.4|24172.6|21
1749489600000|2025-06-09 17:20:00|24179.6|24176.8|24188.4|24185.6|24189.3|24186.5|24176.3|24173.5|5
1749489900000|2025-06-09 17:25:00|24188.8|24186|24189.9|24187.1|24203.8|24201|24186.3|24183.5|34
1749490200000|2025-06-09 17:30:00|24190.1|24187.3|24188.8|24186|24197.6|24194.8|24186.4|24183.6|19
1749490500000|2025-06-09 17:35:00|24189.3|24186.5|24190.5|24187.7|24196.1|24193.3|24187.8|24185|19
1749490800000|2025-06-09 17:40:00|24191|24188.2|24196.6|24193.8|24197.1|24194.3|24185.8|24183|11
1749491100000|2025-06-09 17:45:00|24196.8|24194|24197.3|24194.5|24199.6|24196.8|24188.8|24186|12
1749491400000|2025-06-09 17:50:00|24197.8|24195|24199.3|24196.5|24204.6|24201.8|24195.8|24193|17
1749491700000|2025-06-09 17:55:00|24199.5|24196.7|24193|24190.2|24201.1|24198.3|24192|24189.2|2
1749492000000|2025-06-09 18:00:00|24192.5|24189.7|24197.6|24194.8|24200.6|24197.8|24191.7|24188.9|20
1749492300000|2025-06-09 18:05:00|24197.1|24194.3|24193|24190.2|24200.1|24197.3|24187.8|24185|5
1749492600000|2025-06-09 18:10:00|24193.5|24190.7|24196.3|24193.5|24197.6|24194.8|24191.3|24188.5|15
1749492900000|2025-06-09 18:15:00|24196.5|24193.7|24193.3|24190.5|24201.1|24198.3|24191.8|24189|15
1749493200000|2025-06-09 18:20:00|24191.8|24189|24195|24192.2|24195.6|24192.8|24190.3|24187.5|3
1749493500000|2025-06-09 18:25:00|24195.2|24192.4|24187.3|24184.5|24197.5|24194.7|24186.6|24183.8|30
1749493800000|2025-06-09 18:30:00|24186.8|24184|24186.6|24183.8|24191.1|24188.3|24183.8|24181|19
1749494100000|2025-06-09 18:35:00|24186.1|24183.3|24174.8|24172|24187.5|24184.7|24171.8|24169|58
1749494400000|2025-06-09 18:40:00|24174.7|24171.9|24173.6|24170.8|24174.7|24171.9|24168.3|24165.5|42
1749494700000|2025-06-09 18:45:00|24173.1|24170.3|24178|24175.2|24181.1|24178.3|24170.3|24167.5|22
1749495000000|2025-06-09 18:50:00|24177|24174.2|24175|24172.2|24178.2|24175.4|24172.8|24170|3
1749495300000|2025-06-09 18:55:00|24175.5|24172.7|24179.1|24176.3|24186.5|24183.7|24174.5|24171.7|15
1749495600000|2025-06-09 19:00:00|24179.6|24176.8|24181.6|24178.8|24183|24180.2|24177|24174.2|14
1749495900000|2025-06-09 19:05:00|24182.1|24179.3|24182.6|24179.8|24182.6|24179.8|24173.6|24170.8|5
1749496200000|2025-06-09 19:10:00|24182.5|24179.7|24178.1|24175.3|24185.3|24182.5|24173.8|24171|7
1749496500000|2025-06-09 19:15:00|24178|24175.2|24176.6|24173.8|24180.1|24177.3|24171.3|24168.5|15
1749496800000|2025-06-09 19:20:00|24177.1|24174.3|24173|24170.2|24177.5|24174.7|24168.3|24165.5|11
1749497100000|2025-06-09 19:25:00|24172.6|24169.8|24172.9|24170.1|24176.2|24173.4|24168.8|24166|21
1749497400000|2025-06-09 19:30:00|24172.4|24169.6|24169.2|24166.4|24177.1|24174.3|24165.3|24162.5|24
1749497700000|2025-06-09 19:35:00|24169.6|24166.8|24157.4|24154.6|24172.6|24169.8|24155.9|24153.1|26
1749498000000|2025-06-09 19:40:00|24157.9|24155.1|24154.8|24152|24162.1|24159.3|24151.9|24149.1|51
1749498300000|2025-06-09 19:45:00|24155.3|24152.5|24152.2|24149.4|24156.1|24153.3|24144.1|24141.3|67
1749498600000|2025-06-09 19:50:00|24152.7|24149.9|24142.1|24139.3|24161.8|24159|24139.9|24137.1|94
1749498900000|2025-06-09 19:55:00|24145.1|24142.3|24144|24141.2|24150.7|24147.9|24137|24134.2|104
1749499200000|2025-06-09 20:00:00|24148.3|24141.3|24144.8|24137.8|24155.6|24148.6|24139.2|24132.2|7
1749499500000|2025-06-09 20:05:00|24145.6|24138.6|24143.1|24136.1|24149.6|24142.6|24142.4|24135.4|0
1749499800000|2025-06-09 20:10:00|24143.9|24136.9|24145.1|24138.1|24146.7|24139.7|24137.1|24130.1|0
1749500100000|2025-06-09 20:15:00|24144.3|24137.3|24141.9|24134.9|24146.5|24139.5|24138.7|24131.7|0
1749500400000|2025-06-09 20:20:00|24142.7|24135.7|24143.5|24136.5|24145.9|24138.9|24140.6|24133.6|0
1749500700000|2025-06-09 20:25:00|24144.3|24137.3|24145.1|24138.1|24147.1|24140.1|24139.5|24132.5|0
1749501000000|2025-06-09 20:30:00|24144.3|24137.3|24145.7|24138.7|24146.7|24139.7|24142.7|24135.7|0
1749501300000|2025-06-09 20:35:00|24146.5|24139.5|24149.6|24142.6|24151.2|24144.2|24144.9|24137.9|0
1749501600000|2025-06-09 20:40:00|24150.4|24143.4|24147.5|24140.5|24150.7|24143.7|24147|24140|0
1749501900000|2025-06-09 20:45:00|24149.9|24142.9|24149.8|24142.8|24151.5|24144.5|24146.5|24139.5|0
1749502200000|2025-06-09 20:50:00|24150.6|24143.6|24149.3|24142.3|24150.6|24143.6|24146.1|24139.1|0
1749502500000|2025-06-09 20:55:00|24150.1|24143.1|24154.4|24147.4|24155.3|24148.3|24148.5|24141.5|0
1749502800000|2025-06-09 21:00:00|24154.2|24147.2|24153.5|24146.5|24155.1|24148.1|24153.5|24146.5|0
1749503100000|2025-06-09 21:05:00|24154.7|24147.7|24155.3|24148.3|24156.2|24149.2|24153.5|24146.5|0
1749503400000|2025-06-09 21:10:00|24155.4|24148.4|24155.4|24148.4|24155.7|24148.7|24155.4|24148.4|0
1749503700000|2025-06-09 21:15:00|24155.7|24148.7|24154.3|24147.3|24156.2|24149.2|24154.1|24147.1|0
1749504000000|2025-06-09 21:20:00|24154.1|24147.1|24154.3|24147.3|24154.3|24147.3|24153.7|24146.7|0
1749504300000|2025-06-09 21:25:00|24154|24147|24155.9|24148.9|24155.9|24148.9|24153.8|24146.8|0
1749504600000|2025-06-09 21:30:00|24155.2|24148.2|24157.1|24150.1|24157.5|24150.5|24155.2|24148.2|0
1749504900000|2025-06-09 21:35:00|24156.8|24149.8|24156.4|24149.4|24156.8|24149.8|24155.2|24148.2|0
1749505200000|2025-06-09 21:40:00|24154.7|24147.7|24155.6|24148.6|24156.4|24149.4|24154.7|24147.7|0
1749505500000|2025-06-09 21:45:00|24155.7|24148.7|24156.2|24149.2|24156.2|24149.2|24154.7|24147.7|0
1749505800000|2025-06-09 21:50:00|24156.6|24149.6|24156.1|24149.1|24156.6|24149.6|24156.1|24149.1|0
1749506100000|2025-06-09 21:55:00|24155.7|24148.7|24156.7|24149.7|24157.1|24150.1|24155.7|24148.7|0
1749506400000|2025-06-09 22:00:00|24157.3|24150.3|24166.1|24159.1|24168.8|24161.8|24157.2|24150.2|0
1749506700000|2025-06-09 22:05:00|24165.7|24158.7|24162.9|24155.9|24169.7|24162.7|24160.2|24153.2|0
1749507000000|2025-06-09 22:10:00|24163.2|24156.2|24168.7|24161.7|24170.3|24163.3|24163.2|24156.2|0
1749507300000|2025-06-09 22:15:00|24169.1|24162.1|24170.1|24163.1|24170.9|24163.9|24166.3|24159.3|0
1749507600000|2025-06-09 22:20:00|24170.9|24163.9|24168.1|24161.1|24170.9|24163.9|24167|24160|0
1749507900000|2025-06-09 22:25:00|24167.6|24160.6|24163.7|24156.7|24168.9|24161.9|24163.7|24156.7|0
1749508200000|2025-06-09 22:30:00|24164.1|24157.1|24161.9|24154.9|24166.8|24159.8|24160.3|24153.3|0
1749508500000|2025-06-09 22:35:00|24161.5|24154.5|24161.7|24154.7|24162.5|24155.5|24160.3|24153.3|0
1749508800000|2025-06-09 22:40:00|24161.2|24154.2|24161.3|24154.3|24161.7|24154.7|24158.3|24151.3|0
1749509100000|2025-06-09 22:45:00|24161.5|24154.5|24160.6|24153.6|24162.3|24155.3|24160.1|24153.1|0
1749509400000|2025-06-09 22:50:00|24161|24154|24158.8|24151.8|24161.4|24154.4|24158.2|24151.2|0
1749509700000|2025-06-09 22:55:00|24159.2|24152.2|24158.3|24151.3|24160.7|24153.7|24157.5|24150.5|0
1749510000000|2025-06-09 23:00:00|24159.1|24152.1|24159.4|24152.4|24161.4|24154.4|24157.8|24150.8|0
1749510300000|2025-06-09 23:05:00|24159|24152|24159.2|24152.2|24160.7|24153.7|24157.4|24150.4|0
1749510600000|2025-06-09 23:10:00|24158.8|24151.8|24156.9|24149.9|24158.8|24151.8|24155.5|24148.5|0
1749510900000|2025-06-09 23:15:00|24156.5|24149.5|24163.1|24156.1|24163.1|24156.1|24156.1|24149.1|0
1749511200000|2025-06-09 23:20:00|24162.6|24155.6|24161.4|24154.4|24163.1|24156.1|24160.5|24153.5|0
1749511500000|2025-06-09 23:25:00|24162.2|24155.2|24162.6|24155.6|24163|24156|24159.6|24152.6|0
1749511800000|2025-06-09 23:30:00|24161.3|24154.3|24160.8|24153.8|24163.3|24156.3|24159.3|24152.3|0
1749512100000|2025-06-09 23:35:00|24160.2|24153.2|24160.4|24153.4|24161|24154|24158.4|24151.4|0
1749512400000|2025-06-09 23:40:00|24160.8|24153.8|24161.4|24154.4|24162.9|24155.9|24159.6|24152.6|0
1749512700000|2025-06-09 23:45:00|24161.8|24154.8|24161.3|24154.3|24163|24156|24159.8|24152.8|0
1749513000000|2025-06-09 23:50:00|24162.1|24155.1|24163.1|24156.1|24164.2|24157.2|24159.1|24152.1|0
1749513300000|2025-06-09 23:55:00|24163.4|24156.4|24162.2|24155.2|24164.1|24157.1|24161.4|24154.4|0
1749513600000|2025-06-10 00:00:00|24161|24154|24143.5|24136.5|24161.8|24154.8|24141.8|24134.8|0
1749513900000|2025-06-10 00:05:00|24142.7|24135.7|24141|24134|24142.7|24135.7|24135.4|24128.4|0
1749514200000|2025-06-10 00:10:00|24140.2|24133.2|24136.5|24129.5|24141|24134|24135.8|24128.8|0
1749514500000|2025-06-10 00:15:00|24137.3|24130.3|24146.3|24141.3|24156.3|24151.3|24128.7|24123.7|23
1749514800000|2025-06-10 00:20:00|24146.8|24141.8|24144.9|24139.9|24150.9|24145.9|24140.8|24135.8|10
1749515100000|2025-06-10 00:25:00|24144.4|24139.4|24152.2|24147.2|24152.2|24147.2|24140.8|24135.8|7
1749515400000|2025-06-10 00:30:00|24152.7|24147.7|24144.1|24139.1|24153.1|24148.1|24142.7|24137.7|3
1749515700000|2025-06-10 00:35:00|24144.6|24139.6|24143.6|24138.6|24145.3|24140.3|24137.7|24132.7|2
1749516000000|2025-06-10 00:40:00|24143.1|24138.1|24169.7|24164.7|24174.7|24169.7|24142.3|24137.3|90
1749516300000|2025-06-10 00:45:00|24169.3|24164.3|24170.1|24165.1|24179.7|24174.7|24167.8|24162.8|13
1749516600000|2025-06-10 00:50:00|24169.7|24164.7|24168.5|24163.5|24173.9|24168.9|24163.6|24158.6|3
1749516900000|2025-06-10 00:55:00|24169|24164|24170.9|24165.9|24170.9|24165.9|24164.8|24159.8|4
1749517200000|2025-06-10 01:00:00|24171.2|24166.2|24186.7|24181.7|24186.7|24181.7|24168.7|24163.7|35
1749517500000|2025-06-10 01:05:00|24186.6|24181.6|24210.8|24205.8|24221.8|24216.8|24186.6|24181.6|171
1749517800000|2025-06-10 01:10:00|24211.1|24206.1|24206.1|24201.1|24211.7|24206.7|24201.8|24196.8|3
1749518100000|2025-06-10 01:15:00|24206|24201|24211.4|24206.4|24220|24215|24205|24200|6
1749518400000|2025-06-10 01:20:00|24208.8|24203.8|24219.7|24214.7|24219.9|24214.9|24201.6|24196.6|3
1749518700000|2025-06-10 01:25:00|24219.9|24214.9|24223.4|24218.4|24232.8|24227.8|24214.3|24209.3|16
1749519000000|2025-06-10 01:30:00|24223.7|24218.7|24227.8|24222.8|24231.2|24226.2|24219.3|24214.3|10
1749519300000|2025-06-10 01:35:00|24227.6|24222.6|24228.7|24223.7|24231.8|24226.8|24221.2|24216.2|5
1749519600000|2025-06-10 01:40:00|24229|24224|24235.6|24230.6|24238.3|24233.3|24223.9|24218.9|6
1749519900000|2025-06-10 01:45:00|24235.1|24230.1|24233.5|24228.5|24241.3|24236.3|24232|24227|5
1749520200000|2025-06-10 01:50:00|24232.6|24227.6|24239.3|24234.3|24240.8|24235.8|24228.8|24223.8|2
1749520500000|2025-06-10 01:55:00|24239.8|24234.8|24243.3|24238.3|24246.8|24241.8|24234|24229|1
1749520800000|2025-06-10 02:00:00|24242.8|24237.8|24239.2|24234.2|24244.3|24239.3|24235.7|24230.7|8
1749521100000|2025-06-10 02:05:00|24244.7|24239.7|24237.6|24232.6|24249.2|24244.2|24235.8|24230.8|21
1749521400000|2025-06-10 02:10:00|24238.1|24233.1|24240.3|24235.3|24244.8|24239.8|24234.7|24229.7|3
1749521700000|2025-06-10 02:15:00|24240.7|24235.7|24242.7|24237.7|24248.3|24243.3|24240.7|24235.7|0
1749522000000|2025-06-10 02:20:00|24243.7|24238.7|24241.6|24236.6|24245.6|24240.6|24239.3|24234.3|0
1749522300000|2025-06-10 02:25:00|24241.4|24236.4|24239.5|24234.5|24243.3|24238.3|24237.1|24232.1|1
1749522600000|2025-06-10 02:30:00|24240.2|24235.2|24244.6|24239.6|24245|24240|24238.8|24233.8|0
1749522900000|2025-06-10 02:35:00|24245|24240|24247.2|24242.2|24247.7|24242.7|24243.3|24238.3|0
1749523200000|2025-06-10 02:40:00|24246.7|24241.7|24247.3|24242.3|24249.9|24244.9|24243.3|24238.3|1
1749523500000|2025-06-10 02:45:00|24248.8|24243.8|24249.8|24244.8|24253.8|24248.8|24246.5|24241.5|2
1749523800000|2025-06-10 02:50:00|24249.3|24244.3|24254.7|24249.7|24256.2|24251.2|24247.8|24242.8|1
1749524100000|2025-06-10 02:55:00|24255.3|24250.3|24247.9|24242.9|24257.6|24252.6|24247.9|24242.9|0
1749524400000|2025-06-10 03:00:00|24251.1|24246.1|24240.7|24235.7|24252.3|24247.3|24240.7|24235.7|6
1749524700000|2025-06-10 03:05:00|24240.2|24235.2|24235.2|24230.2|24240.7|24235.7|24235.2|24230.2|0
1749525000000|2025-06-10 03:10:00|24235.7|24230.7|24237.3|24232.3|24239.1|24234.1|24235.4|24230.4|0
1749525300000|2025-06-10 03:15:00|24237|24232|24238.3|24233.3|24238.3|24233.3|24235.5|24230.5|0
1749525600000|2025-06-10 03:20:00|24237.8|24232.8|24236.2|24231.2|24239.3|24234.3|24235.2|24230.2|3
1749525900000|2025-06-10 03:25:00|24235.9|24230.9|24233.9|24228.9|24237.1|24232.1|24233.9|24228.9|0
1749526200000|2025-06-10 03:30:00|24234.4|24229.4|24237.3|24232.3|24238.3|24233.3|24234.1|24229.1|2
1749526500000|2025-06-10 03:35:00|24237.2|24232.2|24241.1|24236.1|24242.7|24237.7|24236.4|24231.4|5
1749526800000|2025-06-10 03:40:00|24240.5|24235.5|24240|24235|24241.5|24236.5|24238|24233|5
1749527100000|2025-06-10 03:45:00|24239.5|24234.5|24235.1|24230.1|24239.5|24234.5|24234.8|24229.8|17
1749527400000|2025-06-10 03:50:00|24235.4|24230.4|24236.9|24231.9|24240|24235|24234.4|24229.4|2
1749527700000|2025-06-10 03:55:00|24236.7|24231.7|24225.2|24220.2|24236.7|24231.7|24224.6|24219.6|12
1749528000000|2025-06-10 04:00:00|24226.7|24221.7|24229.4|24224.4|24232.6|24227.6|24226.7|24221.7|5
1749528300000|2025-06-10 04:05:00|24228.7|24223.7|24232.2|24227.2|24236.4|24231.4|24228.7|24223.7|1
1749528600000|2025-06-10 04:10:00|24231.6|24226.6|24230.6|24225.6|24232.1|24227.1|24228.6|24223.6|1
1749528900000|2025-06-10 04:15:00|24231|24226|24226.3|24221.3|24232.5|24227.5|24225.3|24220.3|0
1749529200000|2025-06-10 04:20:00|24225.8|24220.8|24221.9|24216.9|24225.8|24220.8|24215.3|24210.3|4
1749529500000|2025-06-10 04:25:00|24221.4|24216.4|24221.4|24216.4|24222.9|24217.9|24220.8|24215.8|4
1749529800000|2025-06-10 04:30:00|24221.9|24216.9|24221.9|24216.9|24223.4|24218.4|24221.4|24216.4|3
1749530100000|2025-06-10 04:35:00|24221.8|24216.8|24225|24220|24227.5|24222.5|24221.8|24216.8|2
1749530400000|2025-06-10 04:40:00|24225.5|24220.5|24233.1|24228.1|24233.6|24228.6|24225.5|24220.5|7
1749530700000|2025-06-10 04:45:00|24232.8|24227.8|24232.3|24227.3|24233.9|24228.9|24229.3|24224.3|0
1749531000000|2025-06-10 04:50:00|24232.8|24227.8|24232.4|24227.4|24236.4|24231.4|24232|24227|2
1749531300000|2025-06-10 04:55:00|24227.4|24222.4|24227.3|24222.3|24228.3|24223.3|24225.3|24220.3|3
1749531600000|2025-06-10 05:00:00|24226.8|24221.8|24232.3|24227.3|24232.8|24227.8|24226.8|24221.8|3
1749531900000|2025-06-10 05:05:00|24232.8|24227.8|24241.8|24236.8|24242.8|24237.8|24232.3|24227.3|6
1749532200000|2025-06-10 05:10:00|24242.3|24237.3|24234.8|24229.8|24242.9|24237.9|24233.8|24228.8|2
1749532500000|2025-06-10 05:15:00|24234.9|24229.9|24219.3|24214.3|24237.3|24232.3|24214.8|24209.8|8
1749532800000|2025-06-10 05:20:00|24218.4|24213.4|24168.3|24163.3|24219.3|24214.3|24157.2|24152.2|32
1749533100000|2025-06-10 05:25:00|24167.2|24162.2|24152.5|24147.5|24182.8|24177.8|24138|24133|28
1749533400000|2025-06-10 05:30:00|24153|24148|24147.2|24142.2|24157|24152|24129.8|24124.8|17
1749533700000|2025-06-10 05:35:00|24148|24143|24191.8|24186.8|24196.3|24191.3|24143.3|24138.3|9
1749534000000|2025-06-10 05:40:00|24191.4|24186.4|24192.7|24187.7|24196.8|24191.8|24179.8|24174.8|5
1749534300000|2025-06-10 05:45:00|24192.6|24187.6|24172.6|24167.6|24194.3|24189.3|24171.2|24166.2|4
1749534600000|2025-06-10 05:50:00|24173.1|24168.1|24179.2|24174.2|24184.3|24179.3|24168.3|24163.3|1
1749534900000|2025-06-10 05:55:00|24180.3|24175.3|24180.3|24175.3|24182.3|24177.3|24175.3|24170.3|8
1749535200000|2025-06-10 06:00:00|24178.1|24174.8|24178.1|24175.3|24193.1|24190.3|24172.1|24169.3|85
1749535500000|2025-06-10 06:05:00|24179.1|24176.3|24189.6|24186.8|24202|24199.2|24179.1|24176.3|49
1749535800000|2025-06-10 06:10:00|24190.1|24187.3|24192.1|24189.3|24201.8|24199|24184.9|24182.1|39
1749536100000|2025-06-10 06:15:00|24191.6|24188.8|24201.1|24198.3|24205.1|24202.3|24191.6|24188.8|16
1749536400000|2025-06-10 06:20:00|24201.6|24198.8|24205.6|24202.8|24209.1|24206.3|24199.1|24196.3|17
1749536700000|2025-06-10 06:25:00|24205.1|24202.3|24199.6|24196.8|24205.6|24202.8|24191.1|24188.3|37
1749537000000|2025-06-10 06:30:00|24200.1|24197.3|24193.6|24190.8|24201.6|24198.8|24183.6|24180.8|45
1749537300000|2025-06-10 06:35:00|24193.1|24190.3|24191.3|24188.5|24193.1|24190.3|24184.9|24182.1|41
1749537600000|2025-06-10 06:40:00|24190.3|24187.5|24204.6|24201.8|24205.1|24202.3|24188.8|24186|52
1749537900000|2025-06-10 06:45:00|24204.1|24201.3|24178.6|24175.8|24204.1|24201.3|24178.4|24175.6|85
1749538200000|2025-06-10 06:50:00|24178.1|24175.3|24180.6|24177.8|24182.6|24179.8|24173.6|24170.8|19
1749538500000|2025-06-10 06:55:00|24181.1|24178.3|24172.5|24169.7|24193.1|24190.3|24165.7|24162.9|120
1749538800000|2025-06-10 07:00:00|24169.5|24166.7|24152.7|24151.3|24180.1|24178.7|24119.1|24117.7|1093
1749539100000|2025-06-10 07:05:00|24152.2|24150.8|24125.6|24124.2|24162.2|24160.8|24118.3|24116.9|319
1749539400000|2025-06-10 07:10:00|24125.1|24123.7|24141|24139.6|24162.3|24160.9|24121.1|24119.7|307
1749539700000|2025-06-10 07:15:00|24141.5|24140.1|24154.4|24153|24158.3|24156.9|24129.8|24128.4|222
1749540000000|2025-06-10 07:20:00|24153.9|24152.5|24162.7|24161.3|24172|24170.6|24153|24151.6|194
1749540300000|2025-06-10 07:25:00|24163.2|24161.8|24134.2|24132.8|24172.9|24171.5|24132.9|24131.5|204
1749540600000|2025-06-10 07:30:00|24134.6|24133.2|24133.7|24132.3|24153.1|24151.7|24130.9|24129.5|196
1749540900000|2025-06-10 07:35:00|24134.2|24132.8|24132.4|24131|24144.3|24142.9|24125.3|24123.9|126
1749541200000|2025-06-10 07:40:00|24130.6|24129.2|24109.8|24108.4|24136.2|24134.8|24107.2|24105.8|233
1749541500000|2025-06-10 07:45:00|24111.8|24110.4|24109.7|24108.3|24119.7|24118.3|24085.7|24084.3|394
1749541800000|2025-06-10 07:50:00|24109.2|24107.8|24108.7|24107.3|24116.4|24115|24092.2|24090.8|133
1749542100000|2025-06-10 07:55:00|24109.2|24107.8|24124.2|24122.8|24124.9|24123.5|24103.4|24102|150
1749542400000|2025-06-10 08:00:00|24125.5|24124.1|24108.7|24107.3|24133.4|24132|24107.5|24106.1|208
1749542700000|2025-06-10 08:05:00|24107.7|24106.3|24102.2|24100.8|24113.5|24112.1|24097.4|24096|85
1749543000000|2025-06-10 08:10:00|24101.9|24100.5|23990.4|23989|24105.6|24104.2|23981.9|23980.5|630
1749543300000|2025-06-10 08:15:00|23990.9|23989.5|24010.4|24009|24024.8|24023.4|23980.6|23979.2|290
1749543600000|2025-06-10 08:20:00|24010.9|24009.5|24003.3|24001.9|24027.1|24025.7|23992.8|23991.4|314
1749543900000|2025-06-10 08:25:00|24003.8|24002.4|24006.6|24005.2|24020.2|24018.8|23986.8|23985.4|255
1749544200000|2025-06-10 08:30:00|24007.9|24006.5|24036.7|24035.3|24043|24041.6|23992|23990.6|449
1749544500000|2025-06-10 08:35:00|24036.2|24034.8|24020.1|24018.7|24048.3|24046.9|24011.9|24010.5|277
1749544800000|2025-06-10 08:40:00|24020.2|24018.8|24016.9|24015.5|24030.6|24029.2|24005.7|24004.3|175
1749545100000|2025-06-10 08:45:00|24016.4|24015|23994.4|23993|24018.8|24017.4|23992.4|23991|204
1749545400000|2025-06-10 08:50:00|23994.7|23993.3|23972.2|23970.8|24002|24000.6|23967.1|23965.7|244
1749545700000|2025-06-10 08:55:00|23973.6|23972.2|23989.5|23988.1|23991.6|23990.2|23958.8|23957.4|259
1749546000000|2025-06-10 09:00:00|23989.8|23988.4|23993.9|23992.5|24000.4|23999|23969.9|23968.5|247
1749546300000|2025-06-10 09:05:00|23993.4|23992|24012.9|24011.5|24015.4|24014|23986.4|23985|158
1749546600000|2025-06-10 09:10:00|24012.1|24010.7|24028.6|24027.2|24028.6|24027.2|24002.7|24001.3|321
1749546900000|2025-06-10 09:15:00|24028.5|24027.1|24025.8|24024.4|24032.3|24030.9|24019.2|24017.8|106
1749547200000|2025-06-10 09:20:00|24024.9|24023.5|24035.7|24034.3|24038.6|24037.2|24019.2|24017.8|137
1749547500000|2025-06-10 09:25:00|24037.7|24036.3|24034|24032.6|24051.1|24049.7|24025.3|24023.9|124
1749547800000|2025-06-10 09:30:00|24032.7|24031.3|24025.6|24024.2|24044.1|24042.7|24025.4|24024|85
1749548100000|2025-06-10 09:35:00|24025.1|24023.7|24043.4|24042|24043.4|24042|24023.8|24022.4|59
1749548400000|2025-06-10 09:40:00|24045|24043.6|24056.5|24055.1|24062|24060.6|24038.6|24037.2|125
1749548700000|2025-06-10 09:45:00|24056.3|24054.9|24057.1|24055.7|24064.3|24062.9|24048.7|24047.3|93
1749549000000|2025-06-10 09:50:00|24055.8|24054.4|24042.8|24041.4|24055.8|24054.4|24040.6|24039.2|63
1749549300000|2025-06-10 09:55:00|24040.8|24039.4|24044.8|24043.4|24046.8|24045.4|24037|24035.6|63
1749549600000|2025-06-10 10:00:00|24045.9|24044.5|24075.7|24074.3|24077.5|24076.1|24044.6|24043.2|201
1749549900000|2025-06-10 10:05:00|24076.2|24074.8|24071.1|24069.7|24079.1|24077.7|24067.3|24065.9|96
1749550200000|2025-06-10 10:10:00|24069.8|24068.4|24054.6|24053.2|24070.2|24068.8|24052.9|24051.5|81
1749550500000|2025-06-10 10:15:00|24055.1|24053.7|24052.9|24051.5|24057|24055.6|24046|24044.6|121
1749550800000|2025-06-10 10:20:00|24055.2|24053.8|24050.8|24049.4|24057.7|24056.3|24046.7|24045.3|62
1749551100000|2025-06-10 10:25:00|24050.6|24049.2|24047.3|24045.9|24057.3|24055.9|24040.4|24039|89
1749551400000|2025-06-10 10:30:00|24047.1|24045.7|24045.5|24044.1|24057.1|24055.7|24037.4|24036|88
1749551700000|2025-06-10 10:35:00|24045|24043.6|24050|24048.6|24053.1|24051.7|24038.6|24037.2|55
1749552000000|2025-06-10 10:40:00|24049.5|24048.1|24068.1|24066.7|24072.1|24070.7|24047.4|24046|69
1749552300000|2025-06-10 10:45:00|24067.6|24066.2|24046.6|24045.2|24073.6|24072.2|24042.1|24040.7|82
1749552600000|2025-06-10 10:50:00|24045.9|24044.5|24069.4|24068|24072.4|24071|24045.9|24044.5|111
1749552900000|2025-06-10 10:55:00|24069.9|24068.5|24072.6|24071.2|24076.1|24074.7|24062.6|24061.2|96
1749553200000|2025-06-10 11:00:00|24073.5|24072.1|24084.8|24083.4|24091.3|24089.9|24072.3|24070.9|105
1749553500000|2025-06-10 11:05:00|24084.3|24082.9|24072.9|24071.5|24093.2|24091.8|24057.5|24056.1|147
1749553800000|2025-06-10 11:10:00|24074|24072.6|24069|24067.6|24081.5|24080.1|24067.7|24066.3|85
1749554100000|2025-06-10 11:15:00|24069.2|24067.8|24091.5|24090.1|24092.8|24091.4|24069.2|24067.8|90
1749554400000|2025-06-10 11:20:00|24089.7|24088.3|24078.9|24077.5|24097.8|24096.4|24075.2|24073.8|119
1749554700000|2025-06-10 11:25:00|24078.7|24077.3|24088.3|24086.9|24088.3|24086.9|24062.5|24061.1|139
1749555000000|2025-06-10 11:30:00|24089.6|24088.2|24097.1|24095.7|24103.1|24101.7|24081.2|24079.8|86
1749555300000|2025-06-10 11:35:00|24096.6|24095.2|24096.5|24095.1|24106.1|24104.7|24092.2|24090.8|68
1749555600000|2025-06-10 11:40:00|24096.2|24094.8|24089.8|24088.4|24106.3|24104.9|24088.4|24087|56
1749555900000|2025-06-10 11:45:00|24089.3|24087.9|24092.3|24090.9|24095.8|24094.4|24082.9|24081.5|67
1749556200000|2025-06-10 11:50:00|24092.8|24091.4|24106.3|24104.9|24108.7|24107.3|24088.9|24087.5|93
1749556500000|2025-06-10 11:55:00|24106.8|24105.4|24111.5|24110.1|24115.3|24113.9|24105.4|24104|97
1749556800000|2025-06-10 12:00:00|24110.2|24108.8|24115|24113.6|24119|24117.6|24106.4|24105|156
1749557100000|2025-06-10 12:05:00|24115.2|24113.8|24106.9|24105.5|24118.6|24117.2|24100.7|24099.3|85
1749557400000|2025-06-10 12:10:00|24107|24105.6|24093.8|24092.4|24107|24105.6|24086.1|24084.7|144
1749557700000|2025-06-10 12:15:00|24094|24092.6|24086.9|24085.5|24110.1|24108.7|24084.9|24083.5|103
1749558000000|2025-06-10 12:20:00|24087.3|24085.9|24078.2|24076.8|24091.4|24090|24073.6|24072.2|124
1749558300000|2025-06-10 12:25:00|24078.1|24076.7|24070|24068.6|24083.1|24081.7|24064|24062.6|83
1749558600000|2025-06-10 12:30:00|24070.9|24069.5|24074.3|24072.9|24079.9|24078.5|24065.9|24064.5|86
1749558900000|2025-06-10 12:35:00|24074.8|24073.4|24073.5|24072.1|24082.9|24081.5|24063.5|24062.1|79
1749559200000|2025-06-10 12:40:00|24072.2|24070.8|24069.5|24068.1|24073.6|24072.2|24056.1|24054.7|136
1749559500000|2025-06-10 12:45:00|24069|24067.6|24071.1|24069.7|24083.1|24081.7|24066.9|24065.5|56
1749559800000|2025-06-10 12:50:00|24070.5|24069.1|24075.4|24074|24075.9|24074.5|24064|24062.6|41
1749560100000|2025-06-10 12:55:00|24074.9|24073.5|24073.4|24072|24079.4|24078|24067.6|24066.2|56
1749560400000|2025-06-10 13:00:00|24074.9|24073.5|24088.4|24087|24091.4|24090|24074.9|24073.5|92
1749560700000|2025-06-10 13:05:00|24088.3|24086.9|24097.6|24096.2|24099.1|24097.7|24086.1|24084.7|86
1749561000000|2025-06-10 13:10:00|24096.2|24094.8|24099.7|24098.3|24100.1|24098.7|24087.3|24085.9|64
1749561300000|2025-06-10 13:15:00|24100.2|24098.8|24107.1|24105.7|24122.1|24120.7|24093.6|24092.2|172
1749561600000|2025-06-10 13:20:00|24105.5|24104.1|24088.4|24087|24108.5|24107.1|24087.9|24086.5|297
1749561900000|2025-06-10 13:25:00|24086.9|24085.5|24091|24089.6|24091|24089.6|24078.4|24077|79
1749562200000|2025-06-10 13:30:00|24092.9|24091.5|24077.8|24076.4|24095.9|24094.5|24062.8|24061.4|154
1749562500000|2025-06-10 13:35:00|24077.3|24075.9|24086.9|24085.5|24090.4|24089|24068.8|24067.4|118
1749562800000|2025-06-10 13:40:00|24086.6|24085.2|24098.2|24096.8|24101.9|24100.5|24082.5|24081.1|173
1749563100000|2025-06-10 13:45:00|24098.3|24096.9|24109.4|24108|24113.5|24112.1|24091.5|24090.1|124
1749563400000|2025-06-10 13:50:00|24108.6|24107.2|24105.1|24103.7|24116.2|24114.8|24100.6|24099.2|131
1749563700000|2025-06-10 13:55:00|24104.6|24103.2|24108.1|24106.7|24111.2|24109.8|24097.4|24096|96
1749564000000|2025-06-10 14:00:00|24108.8|24107.4|24085.6|24084.2|24113.3|24111.9|24085.1|24083.7|138
1749564300000|2025-06-10 14:05:00|24085.1|24083.7|24083.7|24082.3|24099|24097.6|24083.2|24081.8|115
1749564600000|2025-06-10 14:10:00|24083.4|24082|24087.1|24085.7|24102.6|24101.2|24083.4|24082|73
1749564900000|2025-06-10 14:15:00|24086.1|24084.7|24062.6|24061.2|24086.1|24084.7|24058.9|24057.5|105
1749565200000|2025-06-10 14:20:00|24062.7|24061.3|24081.3|24079.9|24082.4|24081|24057.1|24055.7|100
1749565500000|2025-06-10 14:25:00|24081.5|24080.1|24066.3|24064.9|24085|24083.6|24062.8|24061.4|107
1749565800000|2025-06-10 14:30:00|24065.7|24064.3|24017.1|24015.7|24067|24065.6|24014.9|24013.5|248
1749566100000|2025-06-10 14:35:00|24017|24015.6|24033.6|24032.2|24034.1|24032.7|24010.9|24009.5|509
1749566400000|2025-06-10 14:40:00|24033.7|24032.3|24025.4|24024|24034.7|24033.3|24015.7|24014.3|185
1749566700000|2025-06-10 14:45:00|24024.9|24023.5|24018.8|24017.4|24024.9|24023.5|24003.8|24002.4|178
1749567000000|2025-06-10 14:50:00|24019.7|24018.3|24009.4|24008|24023.5|24022.1|23999.3|23997.9|163
1749567300000|2025-06-10 14:55:00|24008.9|24007.5|23997.2|23995.8|24018.5|24017.1|23993.9|23992.5|159
1749567600000|2025-06-10 15:00:00|23996.9|23995.5|23998.8|23997.4|24004.8|24003.4|23987.4|23986|187
1749567900000|2025-06-10 15:05:00|23997.8|23996.4|24007.3|24005.9|24013.3|24011.9|23997.8|23996.4|208
1749568200000|2025-06-10 15:10:00|24006.2|24004.8|24012.2|24010.8|24018.5|24017.1|23988.7|23987.3|223
1749568500000|2025-06-10 15:15:00|24013.2|24011.8|24031.8|24030.4|24032.8|24031.4|24004.4|24003|294
1749568800000|2025-06-10 15:20:00|24032.3|24030.9|24035.9|24034.5|24038.6|24037.2|24028|24026.6|326
1749569100000|2025-06-10 15:25:00|24033.9|24032.5|24036.6|24035.2|24045|24043.6|24031.1|24029.7|610
1749569400000|2025-06-10 15:30:00|24036.7|24033.9|23999.3|23996.5|24041.2|24038.4|23990.2|23987.4|594
1749569700000|2025-06-10 15:35:00|23995.8|23993|23994.2|23991.4|23999.9|23997.1|23985.6|23982.8|407
1749570000000|2025-06-10 15:40:00|23993.2|23990.4|24010.8|24008|24012.3|24009.5|23987.4|23984.6|88
1749570300000|2025-06-10 15:45:00|24010.3|24007.5|24003.4|24000.6|24014.7|24011.9|24003.4|24000.6|92
1749570600000|2025-06-10 15:50:00|24002.9|24000.1|24002.2|23999.4|24007.3|24004.5|23993.5|23990.7|160
1749570900000|2025-06-10 15:55:00|24002.7|23999.9|24004|24001.2|24012.3|24009.5|23999.7|23996.9|141
1749571200000|2025-06-10 16:00:00|24003.5|24000.7|24018.8|24016|24018.8|24016|24001.8|23999|323
1749571500000|2025-06-10 16:05:00|24018.3|24015.5|24017.3|24014.5|24024.3|24021.5|24016.3|24013.5|51
1749571800000|2025-06-10 16:10:00|24017.8|24015|24010.3|24007.5|24021.3|24018.5|24004|24001.2|30
1749572100000|2025-06-10 16:15:00|24009.8|24007|24005.8|24003|24011.3|24008.5|24003.1|24000.3|22
1749572400000|2025-06-10 16:20:00|24007.3|24004.5|24004.7|24001.9|24007.3|24004.5|23999.2|23996.4|27
1749572700000|2025-06-10 16:25:00|24004.8|24002|24000.8|23998|24012.6|24009.8|23996.5|23993.7|129
1749573000000|2025-06-10 16:30:00|24001.3|23998.5|24002.2|23999.4|24004.3|24001.5|23999|23996.2|15
1749573300000|2025-06-10 16:35:00|24001.7|23998.9|23996.5|23993.7|24003.8|24001|23992.5|23989.7|48
1749573600000|2025-06-10 16:40:00|23996|23993.2|23989.5|23986.7|23997.8|23995|23987.5|23984.7|44
1749573900000|2025-06-10 16:45:00|23990.1|23987.3|23993.6|23990.8|23998.3|23995.5|23989.6|23986.8|27
1749574200000|2025-06-10 16:50:00|23993.7|23990.9|24007.8|24005|24009.8|24007|23993.2|23990.4|43
1749574500000|2025-06-10 16:55:00|24007.4|24004.6|23998.4|23995.6|24008|24005.2|23995.5|23992.7|48
1749574800000|2025-06-10 17:00:00|23998.9|23996.1|23994.3|23991.5|24000.7|23997.9|23993.6|23990.8|24
1749575100000|2025-06-10 17:05:00|23994.8|23992|24000.2|23997.4|24001.4|23998.6|23988.7|23985.9|49
1749575400000|2025-06-10 17:10:00|24000.5|23997.7|24003.5|24000.7|24011.5|24008.7|23998.9|23996.1|61
1749575700000|2025-06-10 17:15:00|24003.7|24000.9|23999|23996.2|24006.9|24004.1|23996.6|23993.8|61
1749576000000|2025-06-10 17:20:00|23999.5|23996.7|23990.9|23988.1|24003.7|24000.9|23990.9|23988.1|87
1749576300000|2025-06-10 17:25:00|23991.9|23989.1|23980.5|23977.7|23992.4|23989.6|23980|23977.2|65
1749576600000|2025-06-10 17:30:00|23980|23977.2|23986.2|23983.4|23988.3|23985.5|23978.6|23975.8|40
1749576900000|2025-06-10 17:35:00|23986.7|23983.9|23989|23986.2|23993.3|23990.5|23982.7|23979.9|40
1749577200000|2025-06-10 17:40:00|23988.5|23985.7|23982.1|23979.3|23990|23987.2|23980.9|23978.1|32
1749577500000|2025-06-10 17:45:00|23982.6|23979.8|23982.9|23980.1|23983.9|23981.1|23977.9|23975.1|26
1749577800000|2025-06-10 17:50:00|23983.3|23980.5|23983.2|23980.4|23987.5|23984.7|23981.6|23978.8|18
1749578100000|2025-06-10 17:55:00|23982.7|23979.9|23974.3|23971.5|23984.7|23981.9|23971.3|23968.5|31
1749578400000|2025-06-10 18:00:00|23975.3|23972.5|23961.3|23958.5|23975.3|23972.5|23951.1|23948.3|246
1749578700000|2025-06-10 18:05:00|23960.8|23958|23968.4|23965.6|23972.1|23969.3|23954.5|23951.7|55
1749579000000|2025-06-10 18:10:00|23968.9|23966.1|23961|23958.2|23968.9|23966.1|23957.5|23954.7|25
1749579300000|2025-06-10 18:15:00|23960.5|23957.7|23966|23963.2|23968.6|23965.8|23960.4|23957.6|35
1749579600000|2025-06-10 18:20:00|23966.4|23963.6|23966.6|23963.8|23970.7|23967.9|23961.7|23958.9|34
1749579900000|2025-06-10 18:25:00|23966.1|23963.3|23962.2|23959.4|23966.9|23964.1|23957.4|23954.6|21
1749580200000|2025-06-10 18:30:00|23961.7|23958.9|23965.8|23963|23970.8|23968|23961.3|23958.5|16
1749580500000|2025-06-10 18:35:00|23966.3|23963.5|23967.3|23964.5|23973.8|23971|23966.3|23963.5|46
1749580800000|2025-06-10 18:40:00|23967.8|23965|23970.8|23968|23973.2|23970.4|23965.3|23962.5|29
1749581100000|2025-06-10 18:45:00|23970.7|23967.9|23966.8|23964|23971.3|23968.5|23965.8|23963|25
1749581400000|2025-06-10 18:50:00|23966.7|23963.9|23979.3|23976.5|23979.8|23977|23966.1|23963.3|53
1749581700000|2025-06-10 18:55:00|23979.8|23977|23992.3|23989.5|23999.5|23996.7|23979.2|23976.4|213
1749582000000|2025-06-10 19:00:00|23992.8|23990|24002.9|24000.1|24004.9|24002.1|23991.5|23988.7|81
1749582300000|2025-06-10 19:05:00|24003.4|24000.6|23998.8|23996|24014.1|24011.3|23993.5|23990.7|90
1749582600000|2025-06-10 19:10:00|23998.5|23995.7|23998.2|23995.4|24004.8|24002|23993.6|23990.8|55
1749582900000|2025-06-10 19:15:00|23997.7|23994.9|23998.4|23995.6|24000.1|23997.3|23986.8|23984|74
1749583200000|2025-06-10 19:20:00|23997.9|23995.1|24003.6|24000.8|24005.9|24003.1|23993.2|23990.4|41
1749583500000|2025-06-10 19:25:00|24003.7|24000.9|24000.8|23998|24007.9|24005.1|23996.5|23993.7|49
1749583800000|2025-06-10 19:30:00|24000.3|23997.5|24003.8|24001|24007.8|24005|23992.3|23989.5|97
1749584100000|2025-06-10 19:35:00|24003.3|24000.5|24009.5|24006.7|24013.9|24011.1|23996.6|23993.8|81
1749584400000|2025-06-10 19:40:00|24009|24006.2|24008.4|24005.6|24009.8|24007|23997.7|23994.9|79
1749584700000|2025-06-10 19:45:00|24007.9|24005.1|23996.6|23993.8|24009.3|24006.5|23994.6|23991.8|90
1749585000000|2025-06-10 19:50:00|23997.1|23994.3|24006.6|24003.8|24008.3|24005.5|23996.1|23993.3|81
1749585300000|2025-06-10 19:55:00|24007.1|24004.3|24008.7|24005.9|24011.8|24009|24002.5|23999.7|156
1749585600000|2025-06-10 20:00:00|24008.2|24005.4|23991.2|23984.2|24008.4|24005.4|23989.9|23982.9|15
1749585900000|2025-06-10 20:05:00|23990.4|23983.4|23990.8|23983.8|23993.6|23986.6|23987.9|23980.9|0
1749586200000|2025-06-10 20:10:00|23991.6|23984.6|23984.1|23977.1|23992.7|23985.7|23984.1|23977.1|0
1749586500000|2025-06-10 20:15:00|23984.7|23977.7|23996.1|23989.1|24005.9|23998.9|23984.7|23977.7|0
1749586800000|2025-06-10 20:20:00|23995.4|23988.4|23995.1|23988.1|24001.7|23994.7|23993.8|23986.8|0
1749587100000|2025-06-10 20:25:00|23995.9|23988.9|23994.3|23987.3|23998.3|23991.3|23993.5|23986.5|0
1749587400000|2025-06-10 20:30:00|23993.5|23986.5|23993.7|23986.7|23995.4|23988.4|23991.4|23984.4|0
1749587700000|2025-06-10 20:35:00|23993.9|23986.9|23995.8|23988.8|23998|23991|23992.9|23985.9|0
1749588000000|2025-06-10 20:40:00|23995|23988|23994.3|23987.3|23998.3|23991.3|23991.3|23984.3|0
1749588300000|2025-06-10 20:45:00|23993.5|23986.5|23993.1|23986.1|23997.1|23990.1|23991.2|23984.2|0
1749588600000|2025-06-10 20:50:00|23992.3|23985.3|23993.9|23986.9|23996.2|23989.2|23990.3|23983.3|0
1749588900000|2025-06-10 20:55:00|23993.1|23986.1|23993.2|23986.2|23996.4|23989.4|23991.2|23984.2|0
1749589200000|2025-06-10 21:00:00|23996.1|23989.1|23991.6|23984.6|23996.1|23989.1|23990.3|23983.3|0
1749589500000|2025-06-10 21:05:00|23991.7|23984.7|23991.4|23984.4|23993.2|23986.2|23991.4|23984.4|0
1749589800000|2025-06-10 21:10:00|23991.7|23984.7|23992.5|23985.5|23994|23987|23991.2|23984.2|0
1749590100000|2025-06-10 21:15:00|23992.3|23985.3|23992.3|23985.3|23993.5|23986.5|23992.3|23985.3|0
1749590400000|2025-06-10 21:20:00|23993.8|23986.8|23993.7|23986.7|23993.8|23986.8|23993.5|23986.5|0
1749590700000|2025-06-10 21:25:00|23993.5|23986.5|23992.1|23985.1|23993.7|23986.7|23992.1|23985.1|0
1749591000000|2025-06-10 21:30:00|23992.2|23985.2|23991.9|23984.9|23992.7|23985.7|23991.9|23984.9|0
1749591300000|2025-06-10 21:35:00|23992.1|23985.1|23992.1|23985.1|23992.1|23985.1|23991.9|23984.9|0
1749591600000|2025-06-10 21:40:00|23991.9|23984.9|23992.7|23985.7|23992.8|23985.8|23991.9|23984.9|0
1749591900000|2025-06-10 21:45:00|23992.5|23985.5|23991.9|23984.9|23993|23986|23990.7|23983.7|0
1749592200000|2025-06-10 21:50:00|23992.9|23985.9|23992|23985|23992.9|23985.9|23991.3|23984.3|0
1749592500000|2025-06-10 21:55:00|23991.2|23984.2|23989.4|23982.4|23993|23986|23987.5|23980.5|0
1749592800000|2025-06-10 22:00:00|23990.6|23983.6|23992.6|23985.6|23999.4|23992.4|23990.6|23983.6|0
1749593100000|2025-06-10 22:05:00|23993|23986|23997|23990|23999.2|23992.2|23991|23984|0
1749593400000|2025-06-10 22:10:00|23996.7|23989.7|23996.2|23989.2|23998.3|23991.3|23993.5|23986.5|0
1749593700000|2025-06-10 22:15:00|23995.8|23988.8|24000.9|23993.9|24002.5|23995.5|23995.8|23988.8|0
1749594000000|2025-06-10 22:20:00|24000.5|23993.5|24000.2|23993.2|24002.8|23995.8|23996.1|23989.1|0
1749594300000|2025-06-10 22:25:00|23999.8|23992.8|23996|23989|24005.2|23998.2|23996|23989|0
1749594600000|2025-06-10 22:30:00|23995.6|23988.6|23995.3|23988.3|23996.1|23989.1|23992.1|23985.1|0
1749594900000|2025-06-10 22:35:00|23995.1|23988.1|23996.5|23989.5|23999.1|23992.1|23994.5|23987.5|0
1749595200000|2025-06-10 22:40:00|23997.2|23990.2|23998.2|23991.2|24001.6|23994.6|23996.4|23989.4|0
1749595500000|2025-06-10 22:45:00|23998.5|23991.5|24000|23993|24000|23993|23997.2|23990.2|0
1749595800000|2025-06-10 22:50:00|23999.6|23992.6|24016.9|24009.9|24020.5|24013.5|23996.9|23989.9|0
1749596100000|2025-06-10 22:55:00|24017.3|24010.3|24012.7|24005.7|24022.2|24015.2|24012.7|24005.7|0
1749596400000|2025-06-10 23:00:00|24015.9|24008.9|23992.3|23985.3|24015.9|24008.9|23991.3|23984.3|0
1749596700000|2025-06-10 23:05:00|23991.8|23984.8|23977.3|23970.3|23994.6|23987.6|23972.9|23965.9|0
1749597000000|2025-06-10 23:10:00|23976.9|23969.9|24003.8|23996.8|24008.6|24001.6|23973.3|23966.3|0
1749597300000|2025-06-10 23:15:00|24003.4|23996.4|24022.3|24015.3|24035.4|24028.4|24003.4|23996.4|0
1749597600000|2025-06-10 23:20:00|24021.5|24014.5|24011.9|24004.9|24025.4|24018.4|24010.3|24003.3|0
1749597900000|2025-06-10 23:25:00|24012.3|24005.3|24017.5|24010.5|24020.3|24013.3|24011.1|24004.1|0
1749598200000|2025-06-10 23:30:00|24017.8|24010.8|24013.4|24006.4|24017.8|24010.8|24012.6|24005.6|0
1749598500000|2025-06-10 23:35:00|24012.6|24005.6|24003|23996|24014.3|24007.3|24003|23996|0
1749598800000|2025-06-10 23:40:00|24002.7|23995.7|24003.1|23996.1|24007.1|24000.1|23998.4|23991.4|0
1749599100000|2025-06-10 23:45:00|24003.2|23996.2|23994.3|23987.3|24004.8|23997.8|23993.5|23986.5|0
1749599400000|2025-06-10 23:50:00|23993.9|23986.9|23995.2|23988.2|23999.2|23992.2|23991.1|23984.1|0
1749599700000|2025-06-10 23:55:00|23995.6|23988.6|24003.2|23996.2|24003.2|23996.2|23995.1|23988.1|0
1749600000000|2025-06-11 00:00:00|24001.6|23994.6|24006.9|23999.9|24010.1|24003.1|23995.6|23988.6|0
1749600300000|2025-06-11 00:05:00|24006.5|23999.5|24001.1|23994.1|24006.5|23999.5|23991|23984|0
1749600600000|2025-06-11 00:10:00|24003.1|23996.1|23993.9|23986.9|24003.1|23996.1|23979.2|23972.2|0
1749600900000|2025-06-11 00:15:00|23993.5|23986.5|24007.6|24002.6|24015.9|24010.9|23993.5|23986.5|27
1749601200000|2025-06-11 00:20:00|24006.1|24001.1|24002.3|23997.3|24010|24005|23995.5|23990.5|7
1749601500000|2025-06-11 00:25:00|24001.8|23996.8|23991.7|23986.7|24003.5|23998.5|23991.4|23986.4|19
1749601800000|2025-06-11 00:30:00|23991.2|23986.2|23985.8|23980.8|23997.5|23992.5|23984.5|23979.5|11
1749602100000|2025-06-11 00:35:00|23986.1|23981.1|23983.7|23978.7|23993.5|23988.5|23981.7|23976.7|1
1749602400000|2025-06-11 00:40:00|23982.7|23977.7|23986.6|23981.6|23991.5|23986.5|23976.4|23971.4|6
1749602700000|2025-06-11 00:45:00|23986.9|23981.9|23980.1|23975.1|23990.5|23985.5|23978.2|23973.2|1
1749603000000|2025-06-11 00:50:00|23979.6|23974.6|23978.6|23973.6|23984|23979|23974.5|23969.5|1
1749603300000|2025-06-11 00:55:00|23978.2|23973.2|23975.5|23970.5|23981.7|23976.7|23969.4|23964.4|1
1749603600000|2025-06-11 01:00:00|23975|23970|23970.9|23965.9|23975.9|23970.9|23970.6|23965.6|2
1749603900000|2025-06-11 01:05:00|23969.9|23964.9|23961.7|23956.7|23969.9|23964.9|23959.1|23954.1|9
1749604200000|2025-06-11 01:10:00|23960.9|23955.9|23968.6|23963.6|23973|23968|23959.1|23954.1|1
1749604500000|2025-06-11 01:15:00|23969.1|23964.1|23969.1|23964.1|23974|23969|23963.2|23958.2|0
1749604800000|2025-06-11 01:20:00|23970|23965|23961.1|23956.1|23971|23966|23958|23953|0
1749605100000|2025-06-11 01:25:00|23960|23955|23937.4|23932.4|23965|23960|23929.8|23924.8|50
1749605400000|2025-06-11 01:30:00|23938|23933|23939.9|23934.9|23945|23940|23933.5|23928.5|23
1749605700000|2025-06-11 01:35:00|23940.4|23935.4|23932.5|23927.5|23944.5|23939.5|23923|23918|9
1749606000000|2025-06-11 01:40:00|23933.4|23928.4|23932.5|23927.5|23937|23932|23926.5|23921.5|22
1749606300000|2025-06-11 01:45:00|23932.1|23927.1|23942.1|23937.1|23950.1|23945.1|23930.5|23925.5|15
1749606600000|2025-06-11 01:50:00|23942.6|23937.6|23936.5|23931.5|23943.9|23938.9|23932|23927|17
1749606900000|2025-06-11 01:55:00|23937|23932|23930.3|23925.3|23938|23933|23922.6|23917.6|10
1749607200000|2025-06-11 02:00:00|23930.8|23925.8|23927.7|23922.7|23935.2|23930.2|23926.7|23921.7|5
1749607500000|2025-06-11 02:05:00|23928.2|23923.2|23941.2|23936.2|23941.2|23936.2|23924.2|23919.2|7
1749607800000|2025-06-11 02:10:00|23940.7|23935.7|23939.5|23934.5|23943.8|23938.8|23934.7|23929.7|2
1749608100000|2025-06-11 02:15:00|23938.8|23933.8|23933.2|23928.2|23939.2|23934.2|23933.2|23928.2|2
1749608400000|2025-06-11 02:20:00|23933.7|23928.7|23928.9|23923.9|23936.5|23931.5|23927.1|23922.1|1
1749608700000|2025-06-11 02:25:00|23928.3|23923.3|23932.9|23927.9|23932.9|23927.9|23919.9|23914.9|16
1749609000000|2025-06-11 02:30:00|23933.1|23928.1|23927.4|23922.4|23933.3|23928.3|23926.6|23921.6|2
1749609300000|2025-06-11 02:35:00|23927.3|23922.3|23932.5|23927.5|23937.2|23932.2|23927.2|23922.2|13
1749609600000|2025-06-11 02:40:00|23933|23928|23926.5|23921.5|23937|23932|23926.5|23921.5|4
1749609900000|2025-06-11 02:45:00|23927|23922|23925.4|23920.4|23930.4|23925.4|23925.4|23920.4|2
1749610200000|2025-06-11 02:50:00|23924.6|23919.6|23929.9|23924.9|23929.9|23924.9|23923.1|23918.1|2
1749610500000|2025-06-11 02:55:00|23929.6|23924.6|23920|23915|23930|23925|23919|23914|19
1749610800000|2025-06-11 03:00:00|23919.9|23914.9|23883.5|23878.5|23919.9|23914.9|23858.5|23853.5|187
1749611100000|2025-06-11 03:05:00|23883.6|23878.6|23888.9|23883.9|23897|23892|23875.6|23870.6|21
1749611400000|2025-06-11 03:10:00|23887.8|23882.8|23892|23887|23897.9|23892.9|23881.4|23876.4|20
1749611700000|2025-06-11 03:15:00|23891.5|23886.5|23893.5|23888.5|23894.5|23889.5|23879.3|23874.3|12
1749612000000|2025-06-11 03:20:00|23893.2|23888.2|23903.7|23898.7|23904.2|23899.2|23893.2|23888.2|12
1749612300000|2025-06-11 03:25:00|23904.2|23899.2|23901.3|23896.3|23907.7|23902.7|23901.1|23896.1|2
1749612600000|2025-06-11 03:30:00|23901.8|23896.8|23912.4|23907.4|23912.4|23907.4|23901.8|23896.8|3
1749612900000|2025-06-11 03:35:00|23912.3|23907.3|23906.6|23901.6|23912.3|23907.3|23904.8|23899.8|3
1749613200000|2025-06-11 03:40:00|23907.1|23902.1|23906.2|23901.2|23910.7|23905.7|23904.7|23899.7|11
1749613500000|2025-06-11 03:45:00|23906.4|23901.4|23894.5|23889.5|23908.4|23903.4|23894.5|23889.5|1
1749613800000|2025-06-11 03:50:00|23895|23890|23905|23900|23905|23900|23895|23890|13
1749614100000|2025-06-11 03:55:00|23904.5|23899.5|23905.4|23900.4|23907.5|23902.5|23903|23898|1
1749614400000|2025-06-11 04:00:00|23905.3|23900.3|23907.2|23902.2|23907.7|23902.7|23903.2|23898.2|4
1749614700000|2025-06-11 04:05:00|23907.7|23902.7|23905.8|23900.8|23908.2|23903.2|23903.7|23898.7|4
1749615000000|2025-06-11 04:10:00|23905.3|23900.3|23914.5|23909.5|23917.5|23912.5|23897.5|23892.5|16
1749615300000|2025-06-11 04:15:00|23915|23910|23924|23919|23926|23921|23914.4|23909.4|17
1749615600000|2025-06-11 04:20:00|23924.5|23919.5|23920.8|23915.8|23925.5|23920.5|23919.8|23914.8|1
1749615900000|2025-06-11 04:25:00|23920.6|23915.6|23901|23896|23923.1|23918.1|23901|23896|34
1749616200000|2025-06-11 04:30:00|23901.5|23896.5|23893|23888|23903.5|23898.5|23893|23888|2
1749616500000|2025-06-11 04:35:00|23897.9|23892.9|23896.8|23891.8|23900.4|23895.4|23891.5|23886.5|17
1749616800000|2025-06-11 04:40:00|23896.3|23891.3|23886|23881|23901.5|23896.5|23884.5|23879.5|28
1749617100000|2025-06-11 04:45:00|23886.5|23881.5|23889.5|23884.5|23889.5|23884.5|23884.8|23879.8|4
1749617400000|2025-06-11 04:50:00|23889|23884|23889.8|23884.8|23893.5|23888.5|23884.8|23879.8|11
1749617700000|2025-06-11 04:55:00|23890.3|23885.3|23879.3|23874.3|23893.6|23888.6|23877.5|23872.5|6
1749618000000|2025-06-11 05:00:00|23879.2|23874.2|23893.9|23888.9|23899.5|23894.5|23878.6|23873.6|22
1749618300000|2025-06-11 05:05:00|23894.1|23889.1|23907.7|23902.7|23908.2|23903.2|23894.1|23889.1|16
1749618600000|2025-06-11 05:10:00|23908.2|23903.2|23923.9|23918.9|23924.4|23919.4|23908.2|23903.2|14
1749618900000|2025-06-11 05:15:00|23923.8|23918.8|23914.5|23909.5|23927.5|23922.5|23913.5|23908.5|7
1749619200000|2025-06-11 05:20:00|23918.5|23913.5|23914.4|23909.4|23918.5|23913.5|23905.5|23900.5|1
1749619500000|2025-06-11 05:25:00|23915|23910|23951|23946|23953|23948|23911|23906|102
1749619800000|2025-06-11 05:30:00|23950|23945|23944.3|23939.3|23961.5|23956.5|23938.6|23933.6|71
1749620100000|2025-06-11 05:35:00|23943.7|23938.7|23948.9|23943.9|23956.5|23951.5|23938.5|23933.5|9
1749620400000|2025-06-11 05:40:00|23948.7|23943.7|23947.7|23942.7|23951|23946|23938.5|23933.5|4
1749620700000|2025-06-11 05:45:00|23946.7|23941.7|23962.1|23957.1|23963.1|23958.1|23946.7|23941.7|28
1749621000000|2025-06-11 05:50:00|23957.5|23952.5|23977.8|23972.8|23977.8|23972.8|23954|23949|36
1749621300000|2025-06-11 05:55:00|23977.3|23972.3|23939.7|23934.7|23977.5|23972.5|23935.7|23930.7|26
1749621600000|2025-06-11 06:00:00|23939.6|23936.8|23937.8|23935|23954.3|23951.5|23932.6|23929.8|149
1749621900000|2025-06-11 06:05:00|23938.2|23935.4|23951.3|23948.5|23959.4|23956.6|23924.4|23921.6|129
1749622200000|2025-06-11 06:10:00|23951.8|23949|23965.3|23962.5|23968.1|23965.3|23946.8|23944|47
1749622500000|2025-06-11 06:15:00|23963.8|23961|23965|23962.2|23979.3|23976.5|23958.8|23956|133
1749622800000|2025-06-11 06:20:00|23967.5|23964.7|23970.8|23968|23972.8|23970|23962|23959.2|39
1749623100000|2025-06-11 06:25:00|23971.3|23968.5|23975.3|23972.5|23980.8|23978|23967.7|23964.9|72
1749623400000|2025-06-11 06:30:00|23974.8|23972|23969.3|23966.5|23974.8|23972|23954.3|23951.5|76
1749623700000|2025-06-11 06:35:00|23969.8|23967|23959.2|23956.4|23969.8|23967|23958.3|23955.5|53
1749624000000|2025-06-11 06:40:00|23959.1|23956.3|23957.3|23954.5|23966.3|23963.5|23941.8|23939|182
1749624300000|2025-06-11 06:45:00|23957.8|23955|23960.3|23957.5|23967.5|23964.7|23954.2|23951.4|37
1749624600000|2025-06-11 06:50:00|23959.8|23957|23970.3|23967.5|23974.2|23971.4|23956.8|23954|70
1749624900000|2025-06-11 06:55:00|23970.8|23968|23960.6|23957.8|23982.3|23979.5|23959.6|23956.8|124
1749625200000|2025-06-11 07:00:00|23965.1|23959.2|24028.9|24027.5|24037.5|24036.1|23965.1|23959.2|977
1749625500000|2025-06-11 07:05:00|24031.9|24030.5|24016.2|24014.8|24048.9|24047.5|24003.3|24001.9|380
1749625800000|2025-06-11 07:10:00|24015.7|24014.3|24033|24031.6|24046.1|24044.7|24008.5|24007.1|447
1749626100000|2025-06-11 07:15:00|24034.5|24033.1|24027.8|24026.4|24041.1|24039.7|24013.1|24011.7|210
1749626400000|2025-06-11 07:20:00|24029.9|24028.5|24007.7|24006.3|24035.7|24034.3|24002.8|24001.4|202
1749626700000|2025-06-11 07:25:00|24007.9|24006.5|24003.2|24001.8|24010.1|24008.7|23991.8|23990.4|249
1749627000000|2025-06-11 07:30:00|24003.7|24002.3|23980|23978.6|24020.7|24019.3|23974.9|23973.5|245
1749627300000|2025-06-11 07:35:00|23979.5|23978.1|24013.5|24012.1|24014.5|24013.1|23979.1|23977.7|163
1749627600000|2025-06-11 07:40:00|24013|24011.6|24015.3|24013.9|24026.4|24025|24001.7|24000.3|151
1749627900000|2025-06-11 07:45:00|24014.8|24013.4|24023.5|24022.1|24026.7|24025.3|24008.4|24007|115
1749628200000|2025-06-11 07:50:00|24023.7|24022.3|24028.1|24026.7|24029|24027.6|24010.9|24009.5|103
1749628500000|2025-06-11 07:55:00|24027.6|24026.2|24045.4|24044|24050.5|24049.1|24027|24025.6|191
1749628800000|2025-06-11 08:00:00|24046.2|24044.8|24065.3|24063.9|24066.4|24065|24038.9|24037.5|282
1749629100000|2025-06-11 08:05:00|24064.8|24063.4|24078.8|24077.4|24083.3|24081.9|24061.8|24060.4|285
1749629400000|2025-06-11 08:10:00|24079.1|24077.7|24068.9|24067.5|24083.2|24081.8|24063.8|24062.4|223
1749629700000|2025-06-11 08:15:00|24069|24067.6|24074|24072.6|24089.5|24088.1|24068.8|24067.4|220
1749630000000|2025-06-11 08:20:00|24072.8|24071.4|24061.5|24060.1|24081.2|24079.8|24058.7|24057.3|132
1749630300000|2025-06-11 08:25:00|24061.4|24060|24056.5|24055.1|24071.5|24070.1|24053.3|24051.9|166
1749630600000|2025-06-11 08:30:00|24057.5|24056.1|24063.5|24062.1|24065.9|24064.5|24048.7|24047.3|140
1749630900000|2025-06-11 08:35:00|24063|24061.6|24046.5|24045.1|24067.5|24066.1|24034.8|24033.4|147
1749631200000|2025-06-11 08:40:00|24046.6|24045.2|24031.2|24029.8|24052.2|24050.8|24029.7|24028.3|147
1749631500000|2025-06-11 08:45:00|24031.1|24029.7|24043|24041.6|24048.7|24047.3|24024.8|24023.4|171
1749631800000|2025-06-11 08:50:00|24043.2|24041.8|24053.2|24051.8|24057.9|24056.5|24042|24040.6|72
1749632100000|2025-06-11 08:55:00|24053.4|24052|24053.9|24052.5|24057.8|24056.4|24042.2|24040.8|128
1749632400000|2025-06-11 09:00:00|24053.8|24052.4|24049.3|24047.9|24060.2|24058.8|24041.8|24040.4|100
1749632700000|2025-06-11 09:05:00|24049.8|24048.4|24048.5|24047.1|24050.7|24049.3|24040.4|24039|87
1749633000000|2025-06-11 09:10:00|24048.6|24047.2|24062.8|24061.4|24067.8|24066.4|24046.3|24044.9|72
1749633300000|2025-06-11 09:15:00|24064.3|24062.9|24067.5|24066.1|24072.5|24071.1|24059.2|24057.8|92
1749633600000|2025-06-11 09:20:00|24066.6|24065.2|24054.6|24053.2|24071.8|24070.4|24054.2|24052.8|80
1749633900000|2025-06-11 09:25:00|24052.6|24051.2|24081|24079.6|24081.5|24080.1|24051.2|24049.8|176
1749634200000|2025-06-11 09:30:00|24081.3|24079.9|24068.9|24067.5|24085.4|24084|24067.1|24065.7|131
1749634500000|2025-06-11 09:35:00|24069.4|24068|24062.4|24061|24074.4|24073|24060.5|24059.1|62
1749634800000|2025-06-11 09:40:00|24062.7|24061.3|24058.1|24056.7|24073.7|24072.3|24053|24051.6|90
1749635100000|2025-06-11 09:45:00|24058.2|24056.8|24035.2|24033.8|24059.2|24057.8|24034.8|24033.4|149
1749635400000|2025-06-11 09:50:00|24034.6|24033.2|24035.1|24033.7|24040.1|24038.7|24029.5|24028.1|130
1749635700000|2025-06-11 09:55:00|24035|24033.6|24036.3|24034.9|24039.1|24037.7|24030.6|24029.2|46
1749636000000|2025-06-11 10:00:00|24036.1|24034.7|24028.2|24026.8|24047.6|24046.2|24026.2|24024.8|148
1749636300000|2025-06-11 10:05:00|24028.3|24026.9|24046.4|24045|24053.4|24052|24025.8|24024.4|81
1749636600000|2025-06-11 10:10:00|24046.2|24044.8|24054.5|24053.1|24056.2|24054.8|24043.5|24042.1|46
1749636900000|2025-06-11 10:15:00|24054|24052.6|24057.6|24056.2|24060.2|24058.8|24049.8|24048.4|129
1749637200000|2025-06-11 10:20:00|24058.4|24057|24066.2|24064.8|24075.2|24073.8|24058.4|24057|68
1749637500000|2025-06-11 10:25:00|24066.3|24064.9|24065|24063.6|24070.2|24068.8|24059.6|24058.2|145
1749637800000|2025-06-11 10:30:00|24064.4|24063|24059.6|24058.2|24067.9|24066.5|24055|24053.6|72
1749638100000|2025-06-11 10:35:00|24058.5|24057.1|24036.5|24035.1|24062.9|24061.5|24035.3|24033.9|126
1749638400000|2025-06-11 10:40:00|24037.2|24035.8|24033.9|24032.5|24046.1|24044.7|24000.4|23999|368
1749638700000|2025-06-11 10:45:00|24034.4|24033|24027.2|24025.8|24040.6|24039.2|24025.4|24024|69
1749639000000|2025-06-11 10:50:00|24027.4|24026|24036.2|24034.8|24038.2|24036.8|24017.4|24016|101
1749639300000|2025-06-11 10:55:00|24036.9|24035.5|24018.2|24016.8|24037.2|24035.8|24016.4|24015|101
1749639600000|2025-06-11 11:00:00|24019|24017.6|24026.5|24025.1|24026.5|24025.1|24014|24012.6|63
1749639900000|2025-06-11 11:05:00|24026.6|24025.2|24011.7|24010.3|24031.7|24030.3|24011.2|24009.8|166
1749640200000|2025-06-11 11:10:00|24012|24010.6|24000.9|23999.5|24013.9|24012.5|24000.9|23999.5|121
1749640500000|2025-06-11 11:15:00|24000.7|23999.3|23989.4|23988|24009.4|24008|23981.5|23980.1|176
1749640800000|2025-06-11 11:20:00|23988.7|23987.3|23990.2|23988.8|23996.7|23995.3|23977.3|23975.9|101
1749641100000|2025-06-11 11:25:00|23989.8|23988.4|23974.7|23973.3|23996.7|23995.3|23965.3|23963.9|296
1749641400000|2025-06-11 11:30:00|23974.1|23972.7|24000.6|23999.2|24004.6|24003.2|23968.2|23966.8|224
1749641700000|2025-06-11 11:35:00|24000.1|23998.7|24002.1|24000.7|24009.1|24007.7|23992.7|23991.3|189
1749642000000|2025-06-11 11:40:00|24001.7|24000.3|24024.5|24023.1|24031.3|24029.9|23997.9|23996.5|237
1749642300000|2025-06-11 11:45:00|24024.4|24023|24022.7|24021.3|24026.7|24025.3|24017.9|24016.5|56
1749642600000|2025-06-11 11:50:00|24021.6|24020.2|24024.6|24023.2|24030.6|24029.2|24011.2|24009.8|119
1749642900000|2025-06-11 11:55:00|24025.6|24024.2|24028.2|24026.8|24041.6|24040.2|24023.6|24022.2|115
1749643200000|2025-06-11 12:00:00|24028.5|24027.1|24062.4|24061|24078.9|24077.5|23983.2|23981.8|894
1749643500000|2025-06-11 12:05:00|24058.9|24057.5|24033.7|24032.3|24082.9|24081.5|24025.2|24023.8|209
1749643800000|2025-06-11 12:10:00|24035.1|24033.7|24042.7|24041.3|24057.4|24056|24033.2|24031.8|121
1749644100000|2025-06-11 12:15:00|24042.5|24041.1|24025.6|24024.2|24043.1|24041.7|24013.2|24011.8|100
1749644400000|2025-06-11 12:20:00|24026.1|24024.7|24018.4|24017|24033.8|24032.4|24013.7|24012.3|150
1749644700000|2025-06-11 12:25:00|24018.9|24017.5|24065.5|24064.1|24069.5|24068.1|24017.8|24016.4|180
1749645000000|2025-06-11 12:30:00|24064.2|24062.8|24094.6|24093.2|24176.5|24175.1|24064.2|24062.8|543
1749645300000|2025-06-11 12:35:00|24095.8|24094.4|24111.3|24109.9|24117.5|24116.1|24079.2|24077.8|286
1749645600000|2025-06-11 12:40:00|24111.8|24110.4|24098.8|24097.4|24126|24124.6|24094.3|24092.9|222
1749645900000|2025-06-11 12:45:00|24099.3|24097.9|24071.8|24070.4|24101.3|24099.9|24067.9|24066.5|279
1749646200000|2025-06-11 12:50:00|24073.2|24071.8|24072.3|24070.9|24089.3|24087.9|24059.9|24058.5|374
1749646500000|2025-06-11 12:55:00|24072.8|24071.4|24060.6|24059.2|24077.2|24075.8|24050.4|24049|247
1749646800000|2025-06-11 13:00:00|24058.7|24057.3|24057.1|24055.7|24075.4|24074|24046.4|24045|315
1749647100000|2025-06-11 13:05:00|24056.6|24055.2|24033.2|24031.8|24060.2|24058.8|24031.5|24030.1|200
1749647400000|2025-06-11 13:10:00|24034.3|24032.9|24041.2|24039.8|24044.7|24043.3|24034|24032.6|125
1749647700000|2025-06-11 13:15:00|24040.7|24039.3|24029.7|24028.3|24042.3|24040.9|24019.8|24018.4|127
1749648000000|2025-06-11 13:20:00|24030.6|24029.2|24033|24031.6|24040.5|24039.1|24022.3|24020.9|101
1749648300000|2025-06-11 13:25:00|24032.5|24031.1|24011.6|24010.2|24036.1|24034.7|24008.5|24007.1|202
1749648600000|2025-06-11 13:30:00|24012.1|24010.7|24012|24010.6|24027.4|24026|24004.1|24002.7|227
1749648900000|2025-06-11 13:35:00|24013.5|24012.1|23976|23974.6|24013.5|24012.1|23964.1|23962.7|471
1749649200000|2025-06-11 13:40:00|23975.5|23974.1|23968|23966.6|23993.6|23992.2|23964.3|23962.9|393
1749649500000|2025-06-11 13:45:00|23967.8|23966.4|23978.4|23977|23981.9|23980.5|23950.2|23948.8|567
1749649800000|2025-06-11 13:50:00|23978.5|23977.1|23997.4|23996|24001.6|24000.2|23971.4|23970|320
1749650100000|2025-06-11 13:55:00|23996.9|23995.5|24018|24016.6|24025.1|24023.7|23990.4|23989|351
1749650400000|2025-06-11 14:00:00|24016.1|24014.7|23991.3|23989.9|24032.8|24031.4|23976.4|23975|253
1749650700000|2025-06-11 14:05:00|23990.8|23989.4|24006.4|24005|24007.3|24005.9|23985.3|23983.9|189
1749651000000|2025-06-11 14:10:00|24007.7|24006.3|24010.9|24009.5|24014.9|24013.5|23998.5|23997.1|72
1749651300000|2025-06-11 14:15:00|24010.4|24009|24007.5|24006.1|24018.7|24017.3|24004.7|24003.3|94
1749651600000|2025-06-11 14:20:00|24006.2|24004.8|23995.5|23994.1|24015.9|24014.5|23993.7|23992.3|78
1749651900000|2025-06-11 14:25:00|23995|23993.6|24005.4|24004|24011.7|24010.3|23995|23993.6|157
1749652200000|2025-06-11 14:30:00|24006.1|24004.7|24027.2|24025.8|24027.3|24025.9|24005.1|24003.7|110
1749652500000|2025-06-11 14:35:00|24025.2|24023.8|24017.6|24016.2|24026.1|24024.7|24012.5|24011.1|136
1749652800000|2025-06-11 14:40:00|24016.5|24015.1|24010.7|24009.3|24016.5|24015.1|23999.7|23998.3|153
1749653100000|2025-06-11 14:45:00|24010.2|24008.8|24006.4|24005|24014.9|24013.5|23998.8|23997.4|116
1749653400000|2025-06-11 14:50:00|24007.4|24006|24013.6|24012.2|24018.5|24017.1|24005.7|24004.3|78
1749653700000|2025-06-11 14:55:00|24013.1|24011.7|24012.5|24011.1|24026.5|24025.1|24010.1|24008.7|159
1749654000000|2025-06-11 15:00:00|24011.4|24010|24006.9|24005.5|24018.8|24017.4|24004.4|24003|106
1749654300000|2025-06-11 15:05:00|24006.8|24005.4|23981.9|23980.5|24012.4|24011|23943.5|23942.1|628
1749654600000|2025-06-11 15:10:00|23982.4|23981|23995|23993.6|24003.4|24002|23975.5|23974.1|141
1749654900000|2025-06-11 15:15:00|23994.5|23993.1|24009.2|24007.8|24013|24011.6|23988.8|23987.4|312
1749655200000|2025-06-11 15:20:00|24008.6|24007.2|23999.8|23998.4|24010|24008.6|23993.5|23992.1|194
1749655500000|2025-06-11 15:25:00|23998.8|23997.4|23976.1|23974.7|23999.7|23998.3|23969.5|23968.1|614
1749655800000|2025-06-11 15:30:00|23974.6|23973.2|23952.1|23949.3|23977.2|23974.4|23941.9|23939.1|1070
1749656100000|2025-06-11 15:35:00|23951.9|23949.1|23953.2|23950.4|23968.6|23965.8|23946.1|23943.3|319
1749656400000|2025-06-11 15:40:00|23952.7|23949.9|23956.3|23953.5|23961.6|23958.8|23950.4|23947.6|275
1749656700000|2025-06-11 15:45:00|23956.8|23954|23969.5|23966.7|23976.1|23973.3|23955.5|23952.7|95
1749657000000|2025-06-11 15:50:00|23969|23966.2|23972.9|23970.1|23975.4|23972.6|23960.5|23957.7|68
1749657300000|2025-06-11 15:55:00|23973.4|23970.6|23953|23950.2|23973.4|23970.6|23943.6|23940.8|77
1749657600000|2025-06-11 16:00:00|23954.5|23951.7|23948.3|23945.5|23964.3|23961.5|23945|23942.2|68
1749657900000|2025-06-11 16:05:00|23948.2|23945.4|23940.2|23937.4|23953.3|23950.5|23924|23921.2|140
1749658200000|2025-06-11 16:10:00|23939.7|23936.9|23939.8|23937|23949.2|23946.4|23924.4|23921.6|122
1749658500000|2025-06-11 16:15:00|23939.3|23936.5|23933.8|23931|23948.5|23945.7|23928.2|23925.4|72
1749658800000|2025-06-11 16:20:00|23934.3|23931.5|23938.1|23935.3|23941.2|23938.4|23927|23924.2|71
1749659100000|2025-06-11 16:25:00|23938.6|23935.8|23947.6|23944.8|23950.3|23947.5|23935.2|23932.4|36
1749659400000|2025-06-11 16:30:00|23947.1|23944.3|23947.6|23944.8|23952.2|23949.4|23942.5|23939.7|42
1749659700000|2025-06-11 16:35:00|23947.1|23944.3|23941.6|23938.8|23949.6|23946.8|23938.7|23935.9|39
1749660000000|2025-06-11 16:40:00|23941.1|23938.3|23948.3|23945.5|23950.4|23947.6|23938.3|23935.5|19
1749660300000|2025-06-11 16:45:00|23947.8|23945|23953.1|23950.3|23955.6|23952.8|23943.7|23940.9|43
1749660600000|2025-06-11 16:50:00|23952.6|23949.8|23955.1|23952.3|23959.3|23956.5|23951.9|23949.1|82
1749660900000|2025-06-11 16:55:00|23955.6|23952.8|23957.5|23954.7|23959.5|23956.7|23952|23949.2|31
1749661200000|2025-06-11 17:00:00|23957.2|23954.4|23967.2|23964.4|23967.5|23964.7|23954.9|23952.1|51
1749661500000|2025-06-11 17:05:00|23967.7|23964.9|23968.7|23965.9|23969.7|23966.9|23962|23959.2|22
1749661800000|2025-06-11 17:10:00|23968.2|23965.4|23964.4|23961.6|23970.4|23967.6|23962.3|23959.5|70
1749662100000|2025-06-11 17:15:00|23964|23961.2|23963.9|23961.1|23969.1|23966.3|23959.4|23956.6|39
1749662400000|2025-06-11 17:20:00|23964.3|23961.5|23969.2|23966.4|23970.4|23967.6|23962.7|23959.9|25
1749662700000|2025-06-11 17:25:00|23969.7|23966.9|23964|23961.2|23973.4|23970.6|23959.9|23957.1|53
1749663000000|2025-06-11 17:30:00|23963.7|23960.9|23955.8|23953|23970.1|23967.3|23954.2|23951.4|14
1749663300000|2025-06-11 17:35:00|23955.3|23952.5|23952.7|23949.9|23958.1|23955.3|23949.7|23946.9|15
1749663600000|2025-06-11 17:40:00|23952.2|23949.4|23947|23944.2|23959.7|23956.9|23936.5|23933.7|37
1749663900000|2025-06-11 17:45:00|23947.5|23944.7|23940|23937.2|23949.4|23946.6|23939.5|23936.7|19
1749664200000|2025-06-11 17:50:00|23940.5|23937.7|23938.4|23935.6|23942.6|23939.8|23935.5|23932.7|28
1749664500000|2025-06-11 17:55:00|23938.3|23935.5|23929.2|23926.4|23942.6|23939.8|23923.5|23920.7|59
1749664800000|2025-06-11 18:00:00|23928.7|23925.9|23889.1|23886.3|23930|23927.2|23876.9|23874.1|194
1749665100000|2025-06-11 18:05:00|23888.6|23885.8|23902.7|23899.9|23906.7|23903.9|23879|23876.2|151
1749665400000|2025-06-11 18:10:00|23902.2|23899.4|23873.3|23870.5|23902.7|23899.9|23873.3|23870.5|182
1749665700000|2025-06-11 18:15:00|23873.8|23871|23869|23866.2|23873.8|23871|23840.9|23838.1|246
1749666000000|2025-06-11 18:20:00|23868.5|23865.7|23883.6|23880.8|23888.2|23885.4|23868.5|23865.7|85
1749666300000|2025-06-11 18:25:00|23884.1|23881.3|23880.6|23877.8|23888.2|23885.4|23873.5|23870.7|68
1749666600000|2025-06-11 18:30:00|23880.1|23877.3|23876.1|23873.3|23893.3|23890.5|23854.5|23851.7|189
1749666900000|2025-06-11 18:35:00|23875.6|23872.8|23883.3|23880.5|23889.9|23887.1|23868.9|23866.1|47
1749667200000|2025-06-11 18:40:00|23882.8|23880|23891.5|23888.7|23898.5|23895.7|23879.1|23876.3|58
1749667500000|2025-06-11 18:45:00|23891|23888.2|23902.5|23899.7|23902.7|23899.9|23890.4|23887.6|34
1749667800000|2025-06-11 18:50:00|23902|23899.2|23886.5|23883.7|23904.6|23901.8|23886.5|23883.7|71
1749668100000|2025-06-11 18:55:00|23886|23883.2|23869.5|23866.7|23887.5|23884.7|23867.5|23864.7|50
1749668400000|2025-06-11 19:00:00|23868.5|23865.7|23861.4|23858.6|23875|23872.2|23858.5|23855.7|97
1749668700000|2025-06-11 19:05:00|23860.9|23858.1|23859.2|23856.4|23864.2|23861.4|23852.9|23850.1|143
1749669000000|2025-06-11 19:10:00|23857.3|23854.5|23870.7|23867.9|23872.2|23869.4|23856|23853.2|62
1749669300000|2025-06-11 19:15:00|23870.2|23867.4|23855.7|23852.9|23872.7|23869.9|23853|23850.2|30
1749669600000|2025-06-11 19:20:00|23856.2|23853.4|23861.1|23858.3|23865.8|23863|23848.4|23845.6|105
1749669900000|2025-06-11 19:25:00|23862.1|23859.3|23853|23850.2|23871.7|23868.9|23849|23846.2|213
1749670200000|2025-06-11 19:30:00|23853.5|23850.7|23835.9|23833.1|23866.6|23863.8|23833.2|23830.4|164
1749670500000|2025-06-11 19:35:00|23836.4|23833.6|23848.5|23845.7|23855.9|23853.1|23831|23828.2|104
1749670800000|2025-06-11 19:40:00|23848.7|23845.9|23848|23845.2|23856.4|23853.6|23838.5|23835.7|68
1749671100000|2025-06-11 19:45:00|23849|23846.2|23845.9|23843.1|23856.5|23853.7|23838.3|23835.5|137
1749671400000|2025-06-11 19:50:00|23845.4|23842.6|23854|23851.2|23861.7|23858.9|23843.5|23840.7|128
1749671700000|2025-06-11 19:55:00|23854.5|23851.7|23860.1|23857.3|23866.1|23863.3|23851.2|23848.4|150
1749672000000|2025-06-11 20:00:00|23860.6|23857.8|23860.4|23853.4|23864.7|23857.8|23850.6|23843.6|26
1749672300000|2025-06-11 20:05:00|23861.2|23854.2|23862|23855|23865.9|23858.9|23857.6|23850.6|0
1749672600000|2025-06-11 20:10:00|23862.8|23855.8|23864.5|23857.5|23868.7|23861.7|23861.6|23854.6|0
1749672900000|2025-06-11 20:15:00|23865.3|23858.3|23877.8|23870.8|23880.8|23873.8|23864|23857|0
1749673200000|2025-06-11 20:20:00|23878|23871|23875.8|23868.8|23880.6|23873.6|23873.3|23866.3|0
1749673500000|2025-06-11 20:25:00|23874.6|23867.6|23872.9|23865.9|23878.6|23871.6|23871.4|23864.4|0
1749673800000|2025-06-11 20:30:00|23873.2|23866.2|23866.8|23859.8|23874.3|23867.3|23864.2|23857.2|0
1749674100000|2025-06-11 20:35:00|23864.3|23857.3|23863.2|23856.2|23866.6|23859.6|23859.2|23852.2|0
1749674400000|2025-06-11 20:40:00|23862.4|23855.4|23860.1|23853.1|23864|23857|23858.5|23851.5|0
1749674700000|2025-06-11 20:45:00|23862.3|23855.3|23858.7|23851.7|23863.5|23856.5|23856.9|23849.9|0
1749675000000|2025-06-11 20:50:00|23859.5|23852.5|23861.2|23854.2|23862.8|23855.8|23858.7|23851.7|0
1749675300000|2025-06-11 20:55:00|23860.9|23853.9|23862.1|23855.1|23864.7|23857.7|23858.1|23851.1|0
1749675600000|2025-06-11 21:00:00|23862.2|23855.2|23863|23856|23866.6|23859.6|23859.6|23852.6|0
1749675900000|2025-06-11 21:05:00|23863.8|23856.8|23865.6|23858.6|23865.6|23858.6|23863.2|23856.2|0
1749676200000|2025-06-11 21:10:00|23865.8|23858.8|23866.6|23859.6|23866.6|23859.6|23865.5|23858.5|0
1749676500000|2025-06-11 21:15:00|23867.2|23860.2|23868.7|23861.7|23869.6|23862.6|23864.2|23857.2|0
1749676800000|2025-06-11 21:20:00|23868|23861|23860.8|23853.8|23868|23861|23860.1|23853.1|0
1749677100000|2025-06-11 21:25:00|23862.1|23855.1|23854.4|23847.4|23862.1|23855.1|23854.4|23847.4|0
1749677400000|2025-06-11 21:30:00|23854.3|23847.3|23856.8|23849.8|23856.8|23849.8|23853.8|23846.8|0
1749677700000|2025-06-11 21:35:00|23857|23850|23857.2|23850.2|23857.5|23850.5|23856.6|23849.6|0
1749678000000|2025-06-11 21:40:00|23856.8|23849.8|23855.3|23848.3|23856.8|23849.8|23855.1|23848.1|0
1749678300000|2025-06-11 21:45:00|23855.7|23848.7|23854.9|23847.9|23857.1|23850.1|23854.6|23847.6|0
1749678600000|2025-06-11 21:50:00|23856.5|23849.5|23855.4|23848.4|23857|23850|23855.2|23848.2|0
1749678900000|2025-06-11 21:55:00|23854.4|23847.4|23853.7|23846.7|23855.6|23848.6|23853.3|23846.3|0
1749679200000|2025-06-11 22:00:00|23859.3|23852.3|23844.6|23837.6|23860.2|23853.2|23842.2|23835.2|0
1749679500000|2025-06-11 22:05:00|23845|23838|23858.4|23851.4|23860.7|23853.7|23844.6|23837.6|0
1749679800000|2025-06-11 22:10:00|23858|23851|23861.8|23854.8|23862|23855|23856.4|23849.4|0
1749680100000|2025-06-11 22:15:00|23861.9|23854.9|23857.4|23850.4|23861.9|23854.9|23856.1|23849.1|0
1749680400000|2025-06-11 22:20:00|23858.2|23851.2|23863.9|23856.9|23866.9|23859.9|23857.4|23850.4|0
1749680700000|2025-06-11 22:25:00|23862.7|23855.7|23871.3|23864.3|23873|23866|23862.6|23855.6|0
1749681000000|2025-06-11 22:30:00|23871.7|23864.7|23875|23868|23875.9|23868.9|23871.2|23864.2|0
1749681300000|2025-06-11 22:35:00|23875.4|23868.4|23866.3|23859.3|23877.4|23870.4|23864.6|23857.6|0
1749681600000|2025-06-11 22:40:00|23866.7|23859.7|23866.3|23859.3|23870.2|23863.2|23862.1|23855.1|0
1749681900000|2025-06-11 22:45:00|23867.1|23860.1|23865.4|23858.4|23867.5|23860.5|23862.8|23855.8|0
1749682200000|2025-06-11 22:50:00|23865.8|23858.8|23842.6|23835.6|23865.8|23858.8|23842.6|23835.6|0
1749682500000|2025-06-11 22:55:00|23841.8|23834.8|23836.1|23829.1|23842|23835|23829|23822|0
1749682800000|2025-06-11 23:00:00|23835.7|23828.7|23835.9|23828.9|23841|23834|23832.3|23825.3|0
1749683100000|2025-06-11 23:05:00|23835.5|23828.5|23837.9|23830.9|23839.5|23832.5|23825.1|23818.1|0
1749683400000|2025-06-11 23:10:00|23837.5|23830.5|23831.9|23824.9|23840.2|23833.2|23827|23820|0
1749683700000|2025-06-11 23:15:00|23832.2|23825.2|23827.7|23820.7|23833.7|23826.7|23826.1|23819.1|0
1749684000000|2025-06-11 23:20:00|23827.3|23820.3|23835.1|23828.1|23837.4|23830.4|23826.9|23819.9|0
1749684300000|2025-06-11 23:25:00|23834.7|23827.7|23831.6|23824.6|23835.9|23828.9|23829.2|23822.2|0
1749684600000|2025-06-11 23:30:00|23831.2|23824.2|23837.8|23830.8|23838.5|23831.5|23830.2|23823.2|0
1749684900000|2025-06-11 23:35:00|23840.1|23833.1|23846|23839|23849.2|23842.2|23839.3|23832.3|0
1749685200000|2025-06-11 23:40:00|23846.8|23839.8|23847.4|23840.4|23853.6|23846.6|23846.7|23839.7|0
1749685500000|2025-06-11 23:45:00|23847.8|23840.8|23838|23831|23847.8|23840.8|23837.2|23830.2|0
1749685800000|2025-06-11 23:50:00|23838.8|23831.8|23838|23831|23839.2|23832.2|23833.3|23826.3|0
1749686100000|2025-06-11 23:55:00|23838.4|23831.4|23835.6|23828.6|23841.8|23834.8|23834.8|23827.8|0
1749686400000|2025-06-12 00:00:00|23836.4|23829.4|23831.6|23824.6|23843.1|23836.1|23831.2|23824.2|0
1749686700000|2025-06-12 00:05:00|23830.8|23823.8|23828|23821|23831.2|23824.2|23819.9|23812.9|0
1749687000000|2025-06-12 00:10:00|23828.2|23821.2|23831.2|23824.2|23836.9|23829.9|23827|23820|0
1749687300000|2025-06-12 00:15:00|23831.5|23824.5|23826|23821|23847.2|23842.2|23819.5|23814.5|97
1749687600000|2025-06-12 00:20:00|23825|23820|23833.9|23828.9|23841.2|23836.2|23824.9|23819.9|7
1749687900000|2025-06-12 00:25:00|23836.4|23831.4|23825.1|23820.1|23841.1|23836.1|23823.6|23818.6|42
1749688200000|2025-06-12 00:30:00|23824.4|23819.4|23827.8|23822.8|23831.8|23826.8|23822.1|23817.1|11
1749688500000|2025-06-12 00:35:00|23828.3|23823.3|23817.7|23812.7|23828.3|23823.3|23810|23805|25
1749688800000|2025-06-12 00:40:00|23816.8|23811.8|23817.5|23812.5|23820.8|23815.8|23813.5|23808.5|2
1749689100000|2025-06-12 00:45:00|23816|23811|23811.8|23806.8|23818|23813|23810.4|23805.4|2
1749689400000|2025-06-12 00:50:00|23811.5|23806.5|23791.1|23786.1|23812.5|23807.5|23791.1|23786.1|64
1749689700000|2025-06-12 00:55:00|23791.4|23786.4|23803.7|23798.7|23805.2|23800.2|23791.4|23786.4|7
1749690000000|2025-06-12 01:00:00|23804.2|23799.2|23804.3|23799.3|23808.8|23803.8|23800.7|23795.7|5
1749690300000|2025-06-12 01:05:00|23803.8|23798.8|23814|23809|23814.8|23809.8|23802.8|23797.8|7
1749690600000|2025-06-12 01:10:00|23814.5|23809.5|23823.9|23818.9|23826.9|23821.9|23810.3|23805.3|8
1749690900000|2025-06-12 01:15:00|23824.5|23819.5|23828.1|23823.1|23830.3|23825.3|23820.4|23815.4|1
1749691200000|2025-06-12 01:20:00|23827.6|23822.6|23825.4|23820.4|23832.3|23827.3|23818.3|23813.3|0
1749691500000|2025-06-12 01:25:00|23825|23820|23797.9|23792.9|23826.3|23821.3|23792.9|23787.9|26
1749691800000|2025-06-12 01:30:00|23797.4|23792.4|23803.4|23798.4|23808.3|23803.3|23795.4|23790.4|0
1749692100000|2025-06-12 01:35:00|23803|23798|23791.4|23786.4|23808.3|23803.3|23789.2|23784.2|11
1749692400000|2025-06-12 01:40:00|23790.1|23785.1|23781.2|23776.2|23796.8|23791.8|23775.7|23770.7|39
1749692700000|2025-06-12 01:45:00|23780.5|23775.5|23774|23769|23780.5|23775.5|23769.4|23764.4|3
1749693000000|2025-06-12 01:50:00|23774.6|23769.6|23793.6|23788.6|23796.8|23791.8|23773.3|23768.3|3
1749693300000|2025-06-12 01:55:00|23794.1|23789.1|23797.6|23792.6|23797.6|23792.6|23790.6|23785.6|5
1749693600000|2025-06-12 02:00:00|23797.1|23792.1|23794.8|23789.8|23802.2|23797.2|23793.3|23788.3|0
1749693900000|2025-06-12 02:05:00|23794.3|23789.3|23786.8|23781.8|23794.3|23789.3|23783.8|23778.8|10
1749694200000|2025-06-12 02:10:00|23787.3|23782.3|23779.8|23774.8|23787.8|23782.8|23772.9|23767.9|4
1749694500000|2025-06-12 02:15:00|23779.7|23774.7|23783.7|23778.7|23784.2|23779.2|23770.7|23765.7|2
1749694800000|2025-06-12 02:20:00|23783.2|23778.2|23780.7|23775.7|23783.2|23778.2|23772.2|23767.2|0
1749695100000|2025-06-12 02:25:00|23781.1|23776.1|23773.5|23768.5|23781.5|23776.5|23771.4|23766.4|9
1749695400000|2025-06-12 02:30:00|23775|23770|23776.9|23771.9|23777.4|23772.4|23771.1|23766.1|3
1749695700000|2025-06-12 02:35:00|23777|23772|23778.1|23773.1|23779.6|23774.6|23775.7|23770.7|0
1749696000000|2025-06-12 02:40:00|23778.7|23773.7|23768.9|23763.9|23780.1|23775.1|23765.4|23760.4|27
1749696300000|2025-06-12 02:45:00|23769.4|23764.4|23768.8|23763.8|23777.1|23772.1|23765.9|23760.9|2
1749696600000|2025-06-12 02:50:00|23769.3|23764.3|23773|23768|23776.7|23771.7|23769|23764|0
1749696900000|2025-06-12 02:55:00|23773.5|23768.5|23776.9|23771.9|23778.9|23773.9|23772.9|23767.9|2
1749697200000|2025-06-12 03:00:00|23777.4|23772.4|23773.7|23768.7|23784.1|23779.1|23768.2|23763.2|20
1749697500000|2025-06-12 03:05:00|23774.2|23769.2|23775.9|23770.9|23776|23771|23769|23764|0
1749697800000|2025-06-12 03:10:00|23775.4|23770.4|23781.5|23776.5|23781.5|23776.5|23768.9|23763.9|3
1749698100000|2025-06-12 03:15:00|23781.3|23776.3|23777.3|23772.3|23781.3|23776.3|23776.8|23771.8|3
1749698400000|2025-06-12 03:20:00|23776.8|23771.8|23781.8|23776.8|23782.3|23777.3|23775.3|23770.3|6
1749698700000|2025-06-12 03:25:00|23782.3|23777.3|23784.3|23779.3|23785.8|23780.8|23780.3|23775.3|8
1749699000000|2025-06-12 03:30:00|23784.1|23779.1|23786.8|23781.8|23787.5|23782.5|23781.8|23776.8|3
1749699300000|2025-06-12 03:35:00|23783.2|23778.2|23791.2|23786.2|23791.7|23786.7|23783.2|23778.2|2
1749699600000|2025-06-12 03:40:00|23787.7|23782.7|23778.2|23773.2|23787.7|23782.7|23778.2|23773.2|5
1749699900000|2025-06-12 03:45:00|23778.1|23773.1|23777.8|23772.8|23778.3|23773.3|23776.8|23771.8|2
1749700200000|2025-06-12 03:50:00|23779.3|23774.3|23778.8|23773.8|23779.3|23774.3|23778.8|23773.8|1
1749700500000|2025-06-12 03:55:00|23775.3|23770.3|23772.5|23767.5|23775.8|23770.8|23769|23764|8
1749700800000|2025-06-12 04:00:00|23772.7|23767.7|23787.2|23782.2|23787.7|23782.7|23771.7|23766.7|10
1749701100000|2025-06-12 04:05:00|23786.7|23781.7|23786.2|23781.2|23787.2|23782.2|23785.7|23780.7|1
1749701400000|2025-06-12 04:10:00|23785.7|23780.7|23780.1|23775.1|23787.6|23782.6|23779.7|23774.7|1
1749701700000|2025-06-12 04:15:00|23780.6|23775.6|23785.8|23780.8|23786.6|23781.6|23780.6|23775.6|1
1749702000000|2025-06-12 04:20:00|23785.4|23780.4|23783.7|23778.7|23786|23781|23782.7|23777.7|0
1749702300000|2025-06-12 04:25:00|23782.7|23777.7|23784.6|23779.6|23785.6|23780.6|23777.7|23772.7|4
1749702600000|2025-06-12 04:30:00|23783.9|23778.9|23781.2|23776.2|23785.3|23780.3|23781|23776|0
1749702900000|2025-06-12 04:35:00|23781.7|23776.7|23777.4|23772.4|23782.2|23777.2|23774.9|23769.9|0
1749703200000|2025-06-12 04:40:00|23776.9|23771.9|23784.3|23779.3|23784.8|23779.8|23776.9|23771.9|12
1749703500000|2025-06-12 04:45:00|23784.2|23779.2|23787.2|23782.2|23789.7|23784.7|23784.2|23779.2|2
1749703800000|2025-06-12 04:50:00|23787.3|23782.3|23788.7|23783.7|23789.2|23784.2|23784.7|23779.7|3
1749704100000|2025-06-12 04:55:00|23787.2|23782.2|23795.8|23790.8|23798.3|23793.3|23787.2|23782.2|0
1749704400000|2025-06-12 05:00:00|23795.7|23790.7|23798.8|23793.8|23801.3|23796.3|23793.6|23788.6|7
1749704700000|2025-06-12 05:05:00|23798.3|23793.3|23801.1|23796.1|23803.8|23798.8|23795.8|23790.8|4
1749705000000|2025-06-12 05:10:00|23800.6|23795.6|23794.3|23789.3|23801.3|23796.3|23794.3|23789.3|4
1749705300000|2025-06-12 05:15:00|23794.8|23789.8|23789.9|23784.9|23803.3|23798.3|23784.9|23779.9|13
1749705600000|2025-06-12 05:20:00|23787.4|23782.4|23809.3|23804.3|23809.3|23804.3|23786.3|23781.3|5
1749705900000|2025-06-12 05:25:00|23808.2|23803.2|23804.3|23799.3|23814.3|23809.3|23799.8|23794.8|30
1749706200000|2025-06-12 05:30:00|23804.6|23799.6|23814.2|23809.2|23818.8|23813.8|23803.8|23798.8|15
1749706500000|2025-06-12 05:35:00|23814|23809|23792.6|23787.6|23817.5|23812.5|23788.3|23783.3|29
1749706800000|2025-06-12 05:40:00|23792.1|23787.1|23785.7|23780.7|23796.3|23791.3|23782|23777|21
1749707100000|2025-06-12 05:45:00|23787.2|23782.2|23792.4|23787.4|23795.7|23790.7|23782.3|23777.3|12
1749707400000|2025-06-12 05:50:00|23791.9|23786.9|23776.4|23771.4|23793.3|23788.3|23776.4|23771.4|50
1749707700000|2025-06-12 05:55:00|23775.9|23770.9|23780.1|23775.1|23784.1|23779.1|23774.3|23769.3|16
1749708000000|2025-06-12 06:00:00|23778.6|23775.8|23787|23784.2|23796.4|23793.6|23754.5|23751.7|210
1749708300000|2025-06-12 06:05:00|23786.5|23783.7|23789.5|23786.7|23790.6|23787.8|23778.5|23775.7|97
1749708600000|2025-06-12 06:10:00|23790|23787.2|23794|23791.2|23799.1|23796.3|23783|23780.2|111
1749708900000|2025-06-12 06:15:00|23795.5|23792.7|23803.9|23801.1|23810.1|23807.3|23792.6|23789.8|147
1749709200000|2025-06-12 06:20:00|23804.4|23801.6|23802.1|23799.3|23816.3|23813.5|23801.6|23798.8|113
1749709500000|2025-06-12 06:25:00|23802|23799.2|23784.7|23781.9|23810.7|23807.9|23782.8|23780|74
1749709800000|2025-06-12 06:30:00|23783.7|23780.9|23784.3|23781.5|23792.6|23789.8|23777.3|23774.5|172
1749710100000|2025-06-12 06:35:00|23784.8|23782|23782.7|23779.9|23789.3|23786.5|23777.4|23774.6|118
1749710400000|2025-06-12 06:40:00|23783.2|23780.4|23778|23775.2|23785.3|23782.5|23773.7|23770.9|141
1749710700000|2025-06-12 06:45:00|23777.6|23774.8|23780.5|23777.7|23786.1|23783.3|23771.4|23768.6|103
1749711000000|2025-06-12 06:50:00|23780|23777.2|23781.2|23778.4|23797|23794.2|23773.1|23770.3|187
1749711300000|2025-06-12 06:55:00|23780.7|23777.9|23774.4|23771.6|23787.4|23784.6|23766.2|23763.4|337
1749711600000|2025-06-12 07:00:00|23773.4|23770.6|23788.5|23787.1|23799.6|23798.2|23748.4|23747|855
1749711900000|2025-06-12 07:05:00|23788.2|23786.8|23799.7|23798.3|23808.4|23807|23768.5|23767.1|332
1749712200000|2025-06-12 07:10:00|23800.3|23798.9|23794.1|23792.7|23810.2|23808.8|23788.1|23786.7|251
1749712500000|2025-06-12 07:15:00|23794.3|23792.9|23786.7|23785.3|23809.2|23807.8|23780.3|23778.9|312
1749712800000|2025-06-12 07:20:00|23787.5|23786.1|23775.2|23773.8|23792.9|23791.5|23764.7|23763.3|350
1749713100000|2025-06-12 07:25:00|23774.7|23773.3|23741.9|23740.5|23777.5|23776.1|23727.3|23725.9|354
1749713400000|2025-06-12 07:30:00|23743.5|23742.1|23711.5|23710.1|23743.5|23742.1|23694.9|23693.5|429
1749713700000|2025-06-12 07:35:00|23711.1|23709.7|23703.8|23702.4|23715.1|23713.7|23696.1|23694.7|309
1749714000000|2025-06-12 07:40:00|23703.9|23702.5|23710.2|23708.8|23712.2|23710.8|23688.1|23686.7|265
1749714300000|2025-06-12 07:45:00|23709.7|23708.3|23694.5|23693.1|23709.7|23708.3|23671.7|23670.3|426
1749714600000|2025-06-12 07:50:00|23692.7|23691.3|23640.4|23639|23694.1|23692.7|23640.4|23639|423
1749714900000|2025-06-12 07:55:00|23639.9|23638.5|23646.2|23644.8|23665|23663.6|23633.8|23632.4|447
1749715200000|2025-06-12 08:00:00|23647.2|23645.8|23625.2|23623.8|23655.1|23653.7|23617.6|23616.2|493
1749715500000|2025-06-12 08:05:00|23624.9|23623.5|23647.2|23645.8|23651.9|23650.5|23617.4|23616|508
1749715800000|2025-06-12 08:10:00|23649.1|23647.7|23663.3|23661.9|23672.3|23670.9|23647.7|23646.3|429
1749716100000|2025-06-12 08:15:00|23662.8|23661.4|23650.7|23649.3|23669.7|23668.3|23639.6|23638.2|271
1749716400000|2025-06-12 08:20:00|23650.6|23649.2|23640.2|23638.8|23664.2|23662.8|23634.8|23633.4|262
1749716700000|2025-06-12 08:25:00|23640.7|23639.3|23631|23629.6|23657.8|23656.4|23630.7|23629.3|206
1749717000000|2025-06-12 08:30:00|23629.9|23628.5|23635.8|23634.4|23647.5|23646.1|23623|23621.6|271
1749717300000|2025-06-12 08:35:00|23635.3|23633.9|23636.1|23634.7|23647.1|23645.7|23624.5|23623.1|177
1749717600000|2025-06-12 08:40:00|23635.3|23633.9|23654.6|23653.2|23657.7|23656.3|23634.3|23632.9|229
1749717900000|2025-06-12 08:45:00|23654.7|23653.3|23698|23696.6|23702.9|23701.5|23654.1|23652.7|343
1749718200000|2025-06-12 08:50:00|23698.1|23696.7|23698.1|23696.7|23703|23701.6|23692.1|23690.7|164
1749718500000|2025-06-12 08:55:00|23697.6|23696.2|23708.4|23707|23718.7|23717.3|23697.6|23696.2|271
1749718800000|2025-06-12 09:00:00|23706.8|23705.4|23720.1|23718.7|23723.4|23722|23696.8|23695.4|234
1749719100000|2025-06-12 09:05:00|23720.9|23719.5|23726.4|23725|23731.8|23730.4|23719|23717.6|177
1749719400000|2025-06-12 09:10:00|23726.6|23725.2|23727.3|23725.9|23739.1|23737.7|23725.2|23723.8|203
1749719700000|2025-06-12 09:15:00|23726.2|23724.8|23733|23731.6|23738.1|23736.7|23723.5|23722.1|164
1749720000000|2025-06-12 09:20:00|23733.4|23732|23714.7|23713.3|23738|23736.6|23714.3|23712.9|189
1749720300000|2025-06-12 09:25:00|23715.2|23713.8|23695.9|23694.5|23716.5|23715.1|23687.9|23686.5|389
1749720600000|2025-06-12 09:30:00|23695.4|23694|23692.5|23691.1|23704.3|23702.9|23672.1|23670.7|272
1749720900000|2025-06-12 09:35:00|23693|23691.6|23709.5|23708.1|23724|23722.6|23691.1|23689.7|374
1749721200000|2025-06-12 09:40:00|23708.9|23707.5|23695.4|23694|23711.4|23710|23681.1|23679.7|170
1749721500000|2025-06-12 09:45:00|23694.9|23693.5|23689.9|23688.5|23701.7|23700.3|23680.1|23678.7|131
1749721800000|2025-06-12 09:50:00|23690.6|23689.2|23676.7|23675.3|23690.6|23689.2|23670.4|23669|184
1749722100000|2025-06-12 09:55:00|23677.2|23675.8|23684.5|23683.1|23693.6|23692.2|23670.3|23668.9|102
1749722400000|2025-06-12 10:00:00|23683.5|23682.1|23679.4|23678|23683.5|23682.1|23658.4|23657|108
1749722700000|2025-06-12 10:05:00|23679.3|23677.9|23675.3|23673.9|23685.6|23684.2|23671.4|23670|56
1749723000000|2025-06-12 10:10:00|23675.8|23674.4|23657.6|23656.2|23677.3|23675.9|23650.5|23649.1|94
1749723300000|2025-06-12 10:15:00|23657.4|23656|23668.1|23666.7|23675.6|23674.2|23657.2|23655.8|102
1749723600000|2025-06-12 10:20:00|23667.7|23666.3|23633.6|23632.2|23667.7|23666.3|23630.3|23628.9|190
1749723900000|2025-06-12 10:25:00|23634.1|23632.7|23642.2|23640.8|23651.3|23649.9|23629.3|23627.9|299
1749724200000|2025-06-12 10:30:00|23643.3|23641.9|23662.7|23661.3|23667.1|23665.7|23641.8|23640.4|153
1749724500000|2025-06-12 10:35:00|23662.2|23660.8|23676.6|23675.2|23680.9|23679.5|23657|23655.6|90
1749724800000|2025-06-12 10:40:00|23674.5|23673.1|23676.8|23675.4|23687.4|23686|23667.4|23666|101
1749725100000|2025-06-12 10:45:00|23677.3|23675.9|23694.8|23693.4|23703.8|23702.4|23677.1|23675.7|184
1749725400000|2025-06-12 10:50:00|23695.1|23693.7|23712.9|23711.5|23715.1|23713.7|23693.1|23691.7|107
1749725700000|2025-06-12 10:55:00|23712.4|23711|23691.7|23690.3|23716.6|23715.2|23686.7|23685.3|115
1749726000000|2025-06-12 11:00:00|23691.2|23689.8|23688.7|23687.3|23700.5|23699.1|23685.4|23684|117
1749726300000|2025-06-12 11:05:00|23688.2|23686.8|23680|23678.6|23688.2|23686.8|23668|23666.6|196
1749726600000|2025-06-12 11:10:00|23681.5|23680.1|23677.8|23676.4|23687.1|23685.7|23667.3|23665.9|120
1749726900000|2025-06-12 11:15:00|23677.3|23675.9|23680.5|23679.1|23681.5|23680.1|23668.7|23667.3|48
1749727200000|2025-06-12 11:20:00|23680.9|23679.5|23674.3|23672.9|23683.5|23682.1|23674|23672.6|61
1749727500000|2025-06-12 11:25:00|23673.8|23672.4|23660.5|23659.1|23673.8|23672.4|23659.2|23657.8|86
1749727800000|2025-06-12 11:30:00|23660.1|23658.7|23684|23682.6|23686.6|23685.2|23654.3|23652.9|71
1749728100000|2025-06-12 11:35:00|23684.1|23682.7|23679.5|23678.1|23689.6|23688.2|23668.4|23667|117
1749728400000|2025-06-12 11:40:00|23678.8|23677.4|23696.1|23694.7|23697.9|23696.5|23678.8|23677.4|99
1749728700000|2025-06-12 11:45:00|23696.6|23695.2|23704.3|23702.9|23709.2|23707.8|23696.6|23695.2|75
1749729000000|2025-06-12 11:50:00|23703.5|23702.1|23683.3|23681.9|23703.5|23702.1|23676|23674.6|156
1749729300000|2025-06-12 11:55:00|23683|23681.6|23684.1|23682.7|23687.1|23685.7|23674.4|23673|54
1749729600000|2025-06-12 12:00:00|23686.4|23685|23706.9|23705.5|23706.9|23705.5|23685.3|23683.9|71
1749729900000|2025-06-12 12:05:00|23706.4|23705|23715.8|23714.4|23716.4|23715|23701.6|23700.2|65
1749730200000|2025-06-12 12:10:00|23714.1|23712.7|23712.4|23711|23719.1|23717.7|23706.5|23705.1|111
1749730500000|2025-06-12 12:15:00|23712|23710.6|23725.8|23724.4|23729.3|23727.9|23698.9|23697.5|134
1749730800000|2025-06-12 12:20:00|23725.5|23724.1|23731.4|23730|23733.6|23732.2|23721.3|23719.9|162
1749731100000|2025-06-12 12:25:00|23730.9|23729.5|23726.7|23725.3|23744.7|23743.3|23726.7|23725.3|162
1749731400000|2025-06-12 12:30:00|23727.6|23726.2|23743.5|23742.1|23754.1|23752.7|23727.6|23726.2|232
1749731700000|2025-06-12 12:35:00|23743|23741.6|23741.9|23740.5|23751.9|23750.5|23736.6|23735.2|66
1749732000000|2025-06-12 12:40:00|23742.4|23741|23764.6|23763.2|23765.1|23763.7|23742.4|23741|159
1749732300000|2025-06-12 12:45:00|23764.9|23763.5|23757.2|23755.8|23768.1|23766.7|23752.6|23751.2|101
1749732600000|2025-06-12 12:50:00|23756.3|23754.9|23742.1|23740.7|23759|23757.6|23740.1|23738.7|117
1749732900000|2025-06-12 12:55:00|23742.2|23740.8|23756|23754.6|23756|23754.6|23742.1|23740.7|46
1749733200000|2025-06-12 13:00:00|23755.4|23754|23773.8|23772.4|23776.1|23774.7|23736.8|23735.4|314
1749733500000|2025-06-12 13:05:00|23774.3|23772.9|23770.8|23769.4|23775.8|23774.4|23765.3|23763.9|123
1749733800000|2025-06-12 13:10:00|23771.2|23769.8|23771.6|23770.2|23783.7|23782.3|23766.8|23765.4|136
1749734100000|2025-06-12 13:15:00|23771.7|23770.3|23769.2|23767.8|23772.6|23771.2|23760.8|23759.4|103
1749734400000|2025-06-12 13:20:00|23769.1|23767.7|23767.6|23766.2|23769.1|23767.7|23752.8|23751.4|121
1749734700000|2025-06-12 13:25:00|23767.1|23765.7|23757.4|23756|23769.6|23768.2|23757.4|23756|172
1749735000000|2025-06-12 13:30:00|23757.6|23756.2|23755.8|23754.4|23771|23769.6|23744.9|23743.5|247
1749735300000|2025-06-12 13:35:00|23756.3|23754.9|23772.9|23771.5|23778.8|23777.4|23747.5|23746.1|142
1749735600000|2025-06-12 13:40:00|23773.8|23772.4|23785|23783.6|23790.2|23788.8|23771.7|23770.3|256
1749735900000|2025-06-12 13:45:00|23784|23782.6|23784.3|23782.9|23791.9|23790.5|23766.5|23765.1|258
1749736200000|2025-06-12 13:50:00|23783.4|23782|23779.7|23778.3|23787.4|23786|23775|23773.6|125
1749736500000|2025-06-12 13:55:00|23780.2|23778.8|23769.5|23768.1|23780.5|23779.1|23760.6|23759.2|212
1749736800000|2025-06-12 14:00:00|23766|23764.6|23785.7|23784.3|23800.3|23798.9|23766|23764.6|217
1749737100000|2025-06-12 14:05:00|23786.2|23784.8|23809.4|23808|23814.3|23812.9|23786.2|23784.8|305
1749737400000|2025-06-12 14:10:00|23808.6|23807.2|23826.8|23825.4|23827.6|23826.2|23802.7|23801.3|270
1749737700000|2025-06-12 14:15:00|23825.3|23823.9|23844.6|23843.2|23845.7|23844.3|23822.2|23820.8|435
1749738000000|2025-06-12 14:20:00|23843.9|23842.5|23850.9|23849.5|23852.8|23851.4|23837.5|23836.1|189
1749738300000|2025-06-12 14:25:00|23851.4|23850|23860.6|23859.2|23861.8|23860.4|23843|23841.6|228
1749738600000|2025-06-12 14:30:00|23860.8|23859.4|23880.6|23879.2|23887.6|23886.2|23859.4|23858|345
1749738900000|2025-06-12 14:35:00|23880.1|23878.7|23874.9|23873.5|23880.1|23878.7|23868.1|23866.7|230
1749739200000|2025-06-12 14:40:00|23875.4|23874|23877.8|23876.4|23881.8|23880.4|23861.9|23860.5|374
1749739500000|2025-06-12 14:45:00|23878.3|23876.9|23864.2|23862.8|23883.8|23882.4|23856.7|23855.3|204
1749739800000|2025-06-12 14:50:00|23864.3|23862.9|23839.2|23837.8|23865|23863.6|23831.5|23830.1|401
1749740100000|2025-06-12 14:55:00|23839.7|23838.3|23833.7|23832.3|23847|23845.6|23830.1|23828.7|176
1749740400000|2025-06-12 15:00:00|23834.3|23832.9|23850.8|23849.4|23855.4|23854|23831.3|23829.9|143
1749740700000|2025-06-12 15:05:00|23851.3|23849.9|23836|23834.6|23852.6|23851.2|23833|23831.6|244
1749741000000|2025-06-12 15:10:00|23835.9|23834.5|23835|23833.6|23840.1|23838.7|23828.6|23827.2|167
1749741300000|2025-06-12 15:15:00|23833.5|23832.1|23810.2|23808.8|23844.4|23843|23805|23803.6|447
1749741600000|2025-06-12 15:20:00|23812|23810.6|23783.2|23781.8|23815.6|23814.2|23778.6|23777.2|531
1749741900000|2025-06-12 15:25:00|23782.7|23781.3|23779.2|23777.8|23787.5|23786.1|23770.7|23769.3|685
1749742200000|2025-06-12 15:30:00|23780.2|23778.8|23769.3|23766.5|23788.6|23785.8|23750.3|23747.5|684
1749742500000|2025-06-12 15:35:00|23768.8|23766|23764.9|23762.1|23777.3|23774.5|23761.3|23758.5|224
1749742800000|2025-06-12 15:40:00|23765.4|23762.6|23765.5|23762.7|23777.1|23774.3|23761.6|23758.8|118
1749743100000|2025-06-12 15:45:00|23765.2|23762.4|23741.6|23738.8|23769.6|23766.8|23736.5|23733.7|131
1749743400000|2025-06-12 15:50:00|23741.1|23738.3|23741.4|23738.6|23746.6|23743.8|23730|23727.2|176
1749743700000|2025-06-12 15:55:00|23740.9|23738.1|23749.4|23746.6|23751.3|23748.5|23734|23731.2|115
1749744000000|2025-06-12 16:00:00|23753.4|23750.6|23752.9|23750.1|23767.6|23764.8|23749.5|23746.7|179
1749744300000|2025-06-12 16:05:00|23753.4|23750.6|23769.1|23766.3|23770.8|23768|23742.7|23739.9|604
1749744600000|2025-06-12 16:10:00|23770.6|23767.8|23777.7|23774.9|23788.1|23785.3|23768.3|23765.5|235
1749744900000|2025-06-12 16:15:00|23778.2|23775.4|23766.1|23763.3|23784.6|23781.8|23763.3|23760.5|123
1749745200000|2025-06-12 16:20:00|23765.4|23762.6|23750.5|23747.7|23772.1|23769.3|23744.8|23742|91
1749745500000|2025-06-12 16:25:00|23751|23748.2|23763.6|23760.8|23773.1|23770.3|23745.7|23742.9|239
1749745800000|2025-06-12 16:30:00|23763.1|23760.3|23768.1|23765.3|23769.6|23766.8|23734.3|23731.5|257
1749746100000|2025-06-12 16:35:00|23767.6|23764.8|23783.3|23780.5|23789.4|23786.6|23766.3|23763.5|96
1749746400000|2025-06-12 16:40:00|23782.7|23779.9|23784.4|23781.6|23786.1|23783.3|23773.5|23770.7|45
1749746700000|2025-06-12 16:45:00|23784.9|23782.1|23774.6|23771.8|23787.6|23784.8|23768.3|23765.5|37
1749747000000|2025-06-12 16:50:00|23774.3|23771.5|23769.8|23767|23781.5|23778.7|23767.1|23764.3|69
1749747300000|2025-06-12 16:55:00|23769.9|23767.1|23768.3|23765.5|23774.4|23771.6|23765.1|23762.3|22
1749747600000|2025-06-12 17:00:00|23770.3|23767.5|23781.3|23778.5|23789.1|23786.3|23769|23766.2|44
1749747900000|2025-06-12 17:05:00|23781.8|23779|23779.1|23776.3|23783.8|23781|23776.5|23773.7|22
1749748200000|2025-06-12 17:10:00|23778.9|23776.1|23782.6|23779.8|23784.4|23781.6|23775.3|23772.5|35
1749748500000|2025-06-12 17:15:00|23782.7|23779.9|23788.4|23785.6|23789.1|23786.3|23775.6|23772.8|29
1749748800000|2025-06-12 17:20:00|23790.4|23787.6|23782.4|23779.6|23793.1|23790.3|23782.4|23779.6|87
1749749100000|2025-06-12 17:25:00|23782.9|23780.1|23786.5|23783.7|23787.5|23784.7|23778.8|23776|33
1749749400000|2025-06-12 17:30:00|23789|23786.2|23797.4|23794.6|23799.2|23796.4|23788.5|23785.7|40
1749749700000|2025-06-12 17:35:00|23796.9|23794.1|23796.6|23793.8|23799.1|23796.3|23790.1|23787.3|19
1749750000000|2025-06-12 17:40:00|23797|23794.2|23801.4|23798.6|23802|23799.2|23793.5|23790.7|33
1749750300000|2025-06-12 17:45:00|23801.9|23799.1|23794.4|23791.6|23801.9|23799.1|23790.3|23787.5|22
1749750600000|2025-06-12 17:50:00|23793.9|23791.1|23798.8|23796|23800|23797.2|23793.4|23790.6|17
1749750900000|2025-06-12 17:55:00|23798.5|23795.7|23793.7|23790.9|23799.2|23796.4|23789.9|23787.1|14
1749751200000|2025-06-12 18:00:00|23794.7|23791.9|23797.8|23795|23799.4|23796.6|23793.2|23790.4|18
1749751500000|2025-06-12 18:05:00|23797.3|23794.5|23798.9|23796.1|23802.8|23800|23795|23792.2|31
1749751800000|2025-06-12 18:10:00|23797.4|23794.6|23793.6|23790.8|23798.1|23795.3|23790.2|23787.4|10
1749752100000|2025-06-12 18:15:00|23792.7|23789.9|23791.1|23788.3|23796.6|23793.8|23787.5|23784.7|8
1749752400000|2025-06-12 18:20:00|23790.8|23788|23783.1|23780.3|23793.6|23790.8|23781.1|23778.3|13
1749752700000|2025-06-12 18:25:00|23784.6|23781.8|23779.1|23776.3|23787.1|23784.3|23769.2|23766.4|47
1749753000000|2025-06-12 18:30:00|23779.6|23776.8|23768.5|23765.7|23780.1|23777.3|23767.5|23764.7|67
1749753300000|2025-06-12 18:35:00|23771.1|23768.3|23775.2|23772.4|23779.6|23776.8|23767.5|23764.7|16
1749753600000|2025-06-12 18:40:00|23775.6|23772.8|23768|23765.2|23777.1|23774.3|23767.5|23764.7|23
1749753900000|2025-06-12 18:45:00|23768.3|23765.5|23773.9|23771.1|23776.6|23773.8|23762|23759.2|18
1749754200000|2025-06-12 18:50:00|23773.4|23770.6|23775.9|23773.1|23783|23780.2|23772.2|23769.4|22
1749754500000|2025-06-12 18:55:00|23775.4|23772.6|23776.9|23774.1|23779.7|23776.9|23771.7|23768.9|13
1749754800000|2025-06-12 19:00:00|23776.4|23773.6|23778.9|23776.1|23781.9|23779.1|23773.8|23771|19
1749755100000|2025-06-12 19:05:00|23778.7|23775.9|23777|23774.2|23783.6|23780.8|23774.1|23771.3|3
1749755400000|2025-06-12 19:10:00|23776.5|23773.7|23775|23772.2|23778.1|23775.3|23770.4|23767.6|4
1749755700000|2025-06-12 19:15:00|23774.5|23771.7|23777|23774.2|23780.1|23777.3|23771.8|23769|9
1749756000000|2025-06-12 19:20:00|23776.5|23773.7|23774.4|23771.6|23779.1|23776.3|23770.4|23767.6|1
1749756300000|2025-06-12 19:25:00|23773.9|23771.1|23772.3|23769.5|23775.1|23772.3|23768.4|23765.6|30
1749756600000|2025-06-12 19:30:00|23771.8|23769|23772.8|23770|23775.2|23772.4|23765.2|23762.4|38
1749756900000|2025-06-12 19:35:00|23772.3|23769.5|23768.1|23765.3|23772.3|23769.5|23765.6|23762.8|26
1749757200000|2025-06-12 19:40:00|23764.6|23761.8|23750.9|23748.1|23766.1|23763.3|23748.2|23745.4|118
1749757500000|2025-06-12 19:45:00|23750.4|23747.6|23756.2|23753.4|23757.5|23754.7|23747.8|23745|29
1749757800000|2025-06-12 19:50:00|23755.2|23752.4|23762.6|23759.8|23766.6|23763.8|23750.6|23747.8|92
1749758100000|2025-06-12 19:55:00|23762.1|23759.3|23779|23776.2|23779.5|23776.7|23761.8|23759|125
1749758400000|2025-06-12 20:00:00|23776.8|23769.8|23768.6|23761.6|23778.6|23771.6|23766.4|23759.4|10
1749758700000|2025-06-12 20:05:00|23772.1|23765.1|23770.3|23763.3|23776.6|23769.6|23766.8|23759.8|0
1749759000000|2025-06-12 20:10:00|23769.4|23762.4|23766.8|23759.8|23775.3|23768.3|23766.8|23759.8|0
1749759300000|2025-06-12 20:15:00|23766.9|23759.9|23762.4|23755.4|23768.7|23761.7|23761.6|23754.6|0
1749759600000|2025-06-12 20:20:00|23761.6|23754.6|23757.1|23750.1|23762.4|23755.4|23756.4|23749.4|0
1749759900000|2025-06-12 20:25:00|23756.2|23749.2|23757.7|23750.7|23761.4|23754.4|23756|23749|0
1749760200000|2025-06-12 20:30:00|23756.8|23749.8|23757.1|23750.1|23757.7|23750.7|23751|23744|0
1749760500000|2025-06-12 20:35:00|23754.4|23747.4|23760.6|23753.6|23761.4|23754.4|23754.4|23747.4|0
1749760800000|2025-06-12 20:40:00|23759.7|23752.7|23753.5|23746.5|23761.4|23754.4|23751.7|23744.7|0
1749761100000|2025-06-12 20:45:00|23752.6|23745.6|23754.2|23747.2|23756|23749|23752.6|23745.6|0
1749761400000|2025-06-12 20:50:00|23753.3|23746.3|23755.2|23748.2|23756.8|23749.8|23750|23743|0
1749761700000|2025-06-12 20:55:00|23755.1|23748.1|23749.9|23742.9|23756|23749|23749.9|23742.9|0
1749762000000|2025-06-12 21:00:00|23750.1|23743.1|23752|23745|23754|23747|23750.1|23743.1|0
1749762300000|2025-06-12 21:05:00|23752.2|23745.2|23753.3|23746.3|23753.3|23746.3|23750.4|23743.4|0
1749762600000|2025-06-12 21:10:00|23753.7|23746.7|23753.7|23746.7|23754.4|23747.4|23752.8|23745.8|0
1749762900000|2025-06-12 21:15:00|23754.1|23747.1|23753.7|23746.7|23754.9|23747.9|23752.7|23745.7|0
1749763200000|2025-06-12 21:20:00|23752.7|23745.7|23751.2|23744.2|23752.8|23745.8|23750.3|23743.3|0
1749763500000|2025-06-12 21:25:00|23751.4|23744.4|23752|23745|23753|23746|23751.4|23744.4|0
1749763800000|2025-06-12 21:30:00|23751.9|23744.9|23754.3|23747.3|23754.3|23747.3|23751.9|23744.9|0
1749764100000|2025-06-12 21:35:00|23754.1|23747.1|23758.5|23751.5|23759.1|23752.1|23754.1|23747.1|0
1749764400000|2025-06-12 21:40:00|23758.3|23751.3|23758.3|23751.3|23758.3|23751.3|23758.3|23751.3|0
1749764700000|2025-06-12 21:45:00|23758.4|23751.4|23759.8|23752.8|23761.4|23754.4|23758.2|23751.2|0
1749765000000|2025-06-12 21:50:00|23760.1|23753.1|23759.1|23752.1|23760.2|23753.2|23758.5|23751.5|0
1749765300000|2025-06-12 21:55:00|23759.2|23752.2|23759.4|23752.4|23760.4|23753.4|23759.2|23752.2|0
1749765600000|2025-06-12 22:00:00|23758.3|23751.3|23740|23733|23758.3|23751.3|23735.5|23728.5|0
1749765900000|2025-06-12 22:05:00|23740.4|23733.4|23735.4|23728.4|23742.9|23735.9|23732|23725|0
1749766200000|2025-06-12 22:10:00|23735.9|23728.9|23742.1|23735.1|23742.4|23735.4|23735.4|23728.4|0
1749766500000|2025-06-12 22:15:00|23741.2|23734.2|23733.6|23726.6|23741.2|23734.2|23732.7|23725.7|0
1749766800000|2025-06-12 22:20:00|23734|23727|23733.6|23726.6|23736.6|23729.6|23731.8|23724.8|0
1749767100000|2025-06-12 22:25:00|23731.8|23724.8|23728.3|23721.3|23732.7|23725.7|23725.5|23718.5|0
1749767400000|2025-06-12 22:30:00|23727.6|23720.6|23722.7|23715.7|23727.6|23720.6|23713.3|23706.3|0
1749767700000|2025-06-12 22:35:00|23722.2|23715.2|23720.3|23713.3|23723.9|23716.9|23717.9|23710.9|0
1749768000000|2025-06-12 22:40:00|23720.8|23713.8|23722.4|23715.4|23722.9|23715.9|23717.9|23710.9|0
1749768300000|2025-06-12 22:45:00|23721.9|23714.9|23730.1|23723.1|23733.3|23726.3|23721.9|23714.9|0
1749768600000|2025-06-12 22:50:00|23731|23724|23728.6|23721.6|23731.7|23724.7|23728.6|23721.6|0
1749768900000|2025-06-12 22:55:00|23728.1|23721.1|23731.5|23724.5|23734.6|23727.6|23728.1|23721.1|0
1749769200000|2025-06-12 23:00:00|23730.9|23723.9|23728.8|23721.8|23732.3|23725.3|23727|23720|0
1749769500000|2025-06-12 23:05:00|23729.2|23722.2|23731.5|23724.5|23735.4|23728.4|23727.9|23720.9|0
1749769800000|2025-06-12 23:10:00|23731|23724|23731.6|23724.6|23732.3|23725.3|23728.8|23721.8|0
1749770100000|2025-06-12 23:15:00|23732.1|23725.1|23728.9|23721.9|23734|23727|23728.9|23721.9|0
1749770400000|2025-06-12 23:20:00|23728.4|23721.4|23732.3|23725.3|23733.3|23726.3|23728|23721|0
1749770700000|2025-06-12 23:25:00|23732.8|23725.8|23731.2|23724.2|23733.6|23726.6|23729.1|23722.1|0
1749771000000|2025-06-12 23:30:00|23730.7|23723.7|23734.9|23727.9|23735.7|23728.7|23725.7|23718.7|0
1749771300000|2025-06-12 23:35:00|23735.3|23728.3|23735.6|23728.6|23737|23730|23730|23723|0
1749771600000|2025-06-12 23:40:00|23735.2|23728.2|23730|23723|23739.2|23732.2|23719.8|23712.8|0
1749771900000|2025-06-12 23:45:00|23729.1|23722.1|23728.9|23721.9|23733.5|23726.5|23723|23716|0
1749772200000|2025-06-12 23:50:00|23729.3|23722.3|23726.1|23719.1|23732.8|23725.8|23723.4|23716.4|0
1749772500000|2025-06-12 23:55:00|23727|23720|23663.1|23656.1|23727.1|23720.1|23662.9|23655.9|0
1749686400000|2025-06-12 00:00:00|23836.4|23829.4|23831.6|23824.6|23843.1|23836.1|23831.2|23824.2|0
1749686700000|2025-06-12 00:05:00|23830.8|23823.8|23828|23821|23831.2|23824.2|23819.9|23812.9|0
1749687000000|2025-06-12 00:10:00|23828.2|23821.2|23831.2|23824.2|23836.9|23829.9|23827|23820|0
1749687300000|2025-06-12 00:15:00|23831.5|23824.5|23826|23821|23847.2|23842.2|23819.5|23814.5|97
1749687600000|2025-06-12 00:20:00|23825|23820|23833.9|23828.9|23841.2|23836.2|23824.9|23819.9|7
1749687900000|2025-06-12 00:25:00|23836.4|23831.4|23825.1|23820.1|23841.1|23836.1|23823.6|23818.6|42
1749688200000|2025-06-12 00:30:00|23824.4|23819.4|23827.8|23822.8|23831.8|23826.8|23822.1|23817.1|11
1749688500000|2025-06-12 00:35:00|23828.3|23823.3|23817.7|23812.7|23828.3|23823.3|23810|23805|25
1749688800000|2025-06-12 00:40:00|23816.8|23811.8|23817.5|23812.5|23820.8|23815.8|23813.5|23808.5|2
1749689100000|2025-06-12 00:45:00|23816|23811|23811.8|23806.8|23818|23813|23810.4|23805.4|2
1749689400000|2025-06-12 00:50:00|23811.5|23806.5|23791.1|23786.1|23812.5|23807.5|23791.1|23786.1|64
1749689700000|2025-06-12 00:55:00|23791.4|23786.4|23803.7|23798.7|23805.2|23800.2|23791.4|23786.4|7
1749690000000|2025-06-12 01:00:00|23804.2|23799.2|23804.3|23799.3|23808.8|23803.8|23800.7|23795.7|5
1749690300000|2025-06-12 01:05:00|23803.8|23798.8|23814|23809|23814.8|23809.8|23802.8|23797.8|7
1749690600000|2025-06-12 01:10:00|23814.5|23809.5|23823.9|23818.9|23826.9|23821.9|23810.3|23805.3|8
1749690900000|2025-06-12 01:15:00|23824.5|23819.5|23828.1|23823.1|23830.3|23825.3|23820.4|23815.4|1
1749691200000|2025-06-12 01:20:00|23827.6|23822.6|23825.4|23820.4|23832.3|23827.3|23818.3|23813.3|0
1749691500000|2025-06-12 01:25:00|23825|23820|23797.9|23792.9|23826.3|23821.3|23792.9|23787.9|26
1749691800000|2025-06-12 01:30:00|23797.4|23792.4|23803.4|23798.4|23808.3|23803.3|23795.4|23790.4|0
1749692100000|2025-06-12 01:35:00|23803|23798|23791.4|23786.4|23808.3|23803.3|23789.2|23784.2|11
1749692400000|2025-06-12 01:40:00|23790.1|23785.1|23781.2|23776.2|23796.8|23791.8|23775.7|23770.7|39
1749692700000|2025-06-12 01:45:00|23780.5|23775.5|23774|23769|23780.5|23775.5|23769.4|23764.4|3
1749693000000|2025-06-12 01:50:00|23774.6|23769.6|23793.6|23788.6|23796.8|23791.8|23773.3|23768.3|3
1749693300000|2025-06-12 01:55:00|23794.1|23789.1|23797.6|23792.6|23797.6|23792.6|23790.6|23785.6|5
1749693600000|2025-06-12 02:00:00|23797.1|23792.1|23794.8|23789.8|23802.2|23797.2|23793.3|23788.3|0
1749693900000|2025-06-12 02:05:00|23794.3|23789.3|23786.8|23781.8|23794.3|23789.3|23783.8|23778.8|10
1749694200000|2025-06-12 02:10:00|23787.3|23782.3|23779.8|23774.8|23787.8|23782.8|23772.9|23767.9|4
1749694500000|2025-06-12 02:15:00|23779.7|23774.7|23783.7|23778.7|23784.2|23779.2|23770.7|23765.7|2
1749694800000|2025-06-12 02:20:00|23783.2|23778.2|23780.7|23775.7|23783.2|23778.2|23772.2|23767.2|0
1749695100000|2025-06-12 02:25:00|23781.1|23776.1|23773.5|23768.5|23781.5|23776.5|23771.4|23766.4|9
1749695400000|2025-06-12 02:30:00|23775|23770|23776.9|23771.9|23777.4|23772.4|23771.1|23766.1|3
1749695700000|2025-06-12 02:35:00|23777|23772|23778.1|23773.1|23779.6|23774.6|23775.7|23770.7|0
1749696000000|2025-06-12 02:40:00|23778.7|23773.7|23768.9|23763.9|23780.1|23775.1|23765.4|23760.4|27
1749696300000|2025-06-12 02:45:00|23769.4|23764.4|23768.8|23763.8|23777.1|23772.1|23765.9|23760.9|2
1749696600000|2025-06-12 02:50:00|23769.3|23764.3|23773|23768|23776.7|23771.7|23769|23764|0
1749696900000|2025-06-12 02:55:00|23773.5|23768.5|23776.9|23771.9|23778.9|23773.9|23772.9|23767.9|2
1749697200000|2025-06-12 03:00:00|23777.4|23772.4|23773.7|23768.7|23784.1|23779.1|23768.2|23763.2|20
1749697500000|2025-06-12 03:05:00|23774.2|23769.2|23775.9|23770.9|23776|23771|23769|23764|0
1749697800000|2025-06-12 03:10:00|23775.4|23770.4|23781.5|23776.5|23781.5|23776.5|23768.9|23763.9|3
1749698100000|2025-06-12 03:15:00|23781.3|23776.3|23777.3|23772.3|23781.3|23776.3|23776.8|23771.8|3
1749698400000|2025-06-12 03:20:00|23776.8|23771.8|23781.8|23776.8|23782.3|23777.3|23775.3|23770.3|6
1749698700000|2025-06-12 03:25:00|23782.3|23777.3|23784.3|23779.3|23785.8|23780.8|23780.3|23775.3|8
1749699000000|2025-06-12 03:30:00|23784.1|23779.1|23786.8|23781.8|23787.5|23782.5|23781.8|23776.8|3
1749699300000|2025-06-12 03:35:00|23783.2|23778.2|23791.2|23786.2|23791.7|23786.7|23783.2|23778.2|2
1749699600000|2025-06-12 03:40:00|23787.7|23782.7|23778.2|23773.2|23787.7|23782.7|23778.2|23773.2|5
1749699900000|2025-06-12 03:45:00|23778.1|23773.1|23777.8|23772.8|23778.3|23773.3|23776.8|23771.8|2
1749700200000|2025-06-12 03:50:00|23779.3|23774.3|23778.8|23773.8|23779.3|23774.3|23778.8|23773.8|1
1749700500000|2025-06-12 03:55:00|23775.3|23770.3|23772.5|23767.5|23775.8|23770.8|23769|23764|8
1749700800000|2025-06-12 04:00:00|23772.7|23767.7|23787.2|23782.2|23787.7|23782.7|23771.7|23766.7|10
1749701100000|2025-06-12 04:05:00|23786.7|23781.7|23786.2|23781.2|23787.2|23782.2|23785.7|23780.7|1
1749701400000|2025-06-12 04:10:00|23785.7|23780.7|23780.1|23775.1|23787.6|23782.6|23779.7|23774.7|1
1749701700000|2025-06-12 04:15:00|23780.6|23775.6|23785.8|23780.8|23786.6|23781.6|23780.6|23775.6|1
1749702000000|2025-06-12 04:20:00|23785.4|23780.4|23783.7|23778.7|23786|23781|23782.7|23777.7|0
1749702300000|2025-06-12 04:25:00|23782.7|23777.7|23784.6|23779.6|23785.6|23780.6|23777.7|23772.7|4
1749702600000|2025-06-12 04:30:00|23783.9|23778.9|23781.2|23776.2|23785.3|23780.3|23781|23776|0
1749702900000|2025-06-12 04:35:00|23781.7|23776.7|23777.4|23772.4|23782.2|23777.2|23774.9|23769.9|0
1749703200000|2025-06-12 04:40:00|23776.9|23771.9|23784.3|23779.3|23784.8|23779.8|23776.9|23771.9|12
1749703500000|2025-06-12 04:45:00|23784.2|23779.2|23787.2|23782.2|23789.7|23784.7|23784.2|23779.2|2
1749703800000|2025-06-12 04:50:00|23787.3|23782.3|23788.7|23783.7|23789.2|23784.2|23784.7|23779.7|3
1749704100000|2025-06-12 04:55:00|23787.2|23782.2|23795.8|23790.8|23798.3|23793.3|23787.2|23782.2|0
1749704400000|2025-06-12 05:00:00|23795.7|23790.7|23798.8|23793.8|23801.3|23796.3|23793.6|23788.6|7
1749704700000|2025-06-12 05:05:00|23798.3|23793.3|23801.1|23796.1|23803.8|23798.8|23795.8|23790.8|4
1749705000000|2025-06-12 05:10:00|23800.6|23795.6|23794.3|23789.3|23801.3|23796.3|23794.3|23789.3|4
1749705300000|2025-06-12 05:15:00|23794.8|23789.8|23789.9|23784.9|23803.3|23798.3|23784.9|23779.9|13
1749705600000|2025-06-12 05:20:00|23787.4|23782.4|23809.3|23804.3|23809.3|23804.3|23786.3|23781.3|5
1749705900000|2025-06-12 05:25:00|23808.2|23803.2|23804.3|23799.3|23814.3|23809.3|23799.8|23794.8|30
1749706200000|2025-06-12 05:30:00|23804.6|23799.6|23814.2|23809.2|23818.8|23813.8|23803.8|23798.8|15
1749706500000|2025-06-12 05:35:00|23814|23809|23792.6|23787.6|23817.5|23812.5|23788.3|23783.3|29
1749706800000|2025-06-12 05:40:00|23792.1|23787.1|23785.7|23780.7|23796.3|23791.3|23782|23777|21
1749707100000|2025-06-12 05:45:00|23787.2|23782.2|23792.4|23787.4|23795.7|23790.7|23782.3|23777.3|12
1749707400000|2025-06-12 05:50:00|23791.9|23786.9|23776.4|23771.4|23793.3|23788.3|23776.4|23771.4|50
1749707700000|2025-06-12 05:55:00|23775.9|23770.9|23780.1|23775.1|23784.1|23779.1|23774.3|23769.3|16
1749708000000|2025-06-12 06:00:00|23778.6|23775.8|23787|23784.2|23796.4|23793.6|23754.5|23751.7|210
1749708300000|2025-06-12 06:05:00|23786.5|23783.7|23789.5|23786.7|23790.6|23787.8|23778.5|23775.7|97
1749708600000|2025-06-12 06:10:00|23790|23787.2|23794|23791.2|23799.1|23796.3|23783|23780.2|111
1749708900000|2025-06-12 06:15:00|23795.5|23792.7|23803.9|23801.1|23810.1|23807.3|23792.6|23789.8|147
1749709200000|2025-06-12 06:20:00|23804.4|23801.6|23802.1|23799.3|23816.3|23813.5|23801.6|23798.8|113
1749709500000|2025-06-12 06:25:00|23802|23799.2|23784.7|23781.9|23810.7|23807.9|23782.8|23780|74
1749709800000|2025-06-12 06:30:00|23783.7|23780.9|23784.3|23781.5|23792.6|23789.8|23777.3|23774.5|172
1749710100000|2025-06-12 06:35:00|23784.8|23782|23782.7|23779.9|23789.3|23786.5|23777.4|23774.6|118
1749710400000|2025-06-12 06:40:00|23783.2|23780.4|23778|23775.2|23785.3|23782.5|23773.7|23770.9|141
1749710700000|2025-06-12 06:45:00|23777.6|23774.8|23780.5|23777.7|23786.1|23783.3|23771.4|23768.6|103
1749711000000|2025-06-12 06:50:00|23780|23777.2|23781.2|23778.4|23797|23794.2|23773.1|23770.3|187
1749711300000|2025-06-12 06:55:00|23780.7|23777.9|23774.4|23771.6|23787.4|23784.6|23766.2|23763.4|337
1749711600000|2025-06-12 07:00:00|23773.4|23770.6|23788.5|23787.1|23799.6|23798.2|23748.4|23747|855
1749711900000|2025-06-12 07:05:00|23788.2|23786.8|23799.7|23798.3|23808.4|23807|23768.5|23767.1|332
1749712200000|2025-06-12 07:10:00|23800.3|23798.9|23794.1|23792.7|23810.2|23808.8|23788.1|23786.7|251
1749712500000|2025-06-12 07:15:00|23794.3|23792.9|23786.7|23785.3|23809.2|23807.8|23780.3|23778.9|312
1749712800000|2025-06-12 07:20:00|23787.5|23786.1|23775.2|23773.8|23792.9|23791.5|23764.7|23763.3|350
1749713100000|2025-06-12 07:25:00|23774.7|23773.3|23741.9|23740.5|23777.5|23776.1|23727.3|23725.9|354
1749713400000|2025-06-12 07:30:00|23743.5|23742.1|23711.5|23710.1|23743.5|23742.1|23694.9|23693.5|429
1749713700000|2025-06-12 07:35:00|23711.1|23709.7|23703.8|23702.4|23715.1|23713.7|23696.1|23694.7|309
1749714000000|2025-06-12 07:40:00|23703.9|23702.5|23710.2|23708.8|23712.2|23710.8|23688.1|23686.7|265
1749714300000|2025-06-12 07:45:00|23709.7|23708.3|23694.5|23693.1|23709.7|23708.3|23671.7|23670.3|426
1749714600000|2025-06-12 07:50:00|23692.7|23691.3|23640.4|23639|23694.1|23692.7|23640.4|23639|423
1749714900000|2025-06-12 07:55:00|23639.9|23638.5|23646.2|23644.8|23665|23663.6|23633.8|23632.4|447
1749715200000|2025-06-12 08:00:00|23647.2|23645.8|23625.2|23623.8|23655.1|23653.7|23617.6|23616.2|493
1749715500000|2025-06-12 08:05:00|23624.9|23623.5|23647.2|23645.8|23651.9|23650.5|23617.4|23616|508
1749715800000|2025-06-12 08:10:00|23649.1|23647.7|23663.3|23661.9|23672.3|23670.9|23647.7|23646.3|429
1749716100000|2025-06-12 08:15:00|23662.8|23661.4|23650.7|23649.3|23669.7|23668.3|23639.6|23638.2|271
1749716400000|2025-06-12 08:20:00|23650.6|23649.2|23640.2|23638.8|23664.2|23662.8|23634.8|23633.4|262
1749716700000|2025-06-12 08:25:00|23640.7|23639.3|23631|23629.6|23657.8|23656.4|23630.7|23629.3|206
1749717000000|2025-06-12 08:30:00|23629.9|23628.5|23635.8|23634.4|23647.5|23646.1|23623|23621.6|271
1749717300000|2025-06-12 08:35:00|23635.3|23633.9|23636.1|23634.7|23647.1|23645.7|23624.5|23623.1|177
1749717600000|2025-06-12 08:40:00|23635.3|23633.9|23654.6|23653.2|23657.7|23656.3|23634.3|23632.9|229
1749717900000|2025-06-12 08:45:00|23654.7|23653.3|23698|23696.6|23702.9|23701.5|23654.1|23652.7|343
1749718200000|2025-06-12 08:50:00|23698.1|23696.7|23698.1|23696.7|23703|23701.6|23692.1|23690.7|164
1749718500000|2025-06-12 08:55:00|23697.6|23696.2|23708.4|23707|23718.7|23717.3|23697.6|23696.2|271
1749718800000|2025-06-12 09:00:00|23706.8|23705.4|23720.1|23718.7|23723.4|23722|23696.8|23695.4|234
1749719100000|2025-06-12 09:05:00|23720.9|23719.5|23726.4|23725|23731.8|23730.4|23719|23717.6|177
1749719400000|2025-06-12 09:10:00|23726.6|23725.2|23727.3|23725.9|23739.1|23737.7|23725.2|23723.8|203
1749719700000|2025-06-12 09:15:00|23726.2|23724.8|23733|23731.6|23738.1|23736.7|23723.5|23722.1|164
1749720000000|2025-06-12 09:20:00|23733.4|23732|23714.7|23713.3|23738|23736.6|23714.3|23712.9|189
1749720300000|2025-06-12 09:25:00|23715.2|23713.8|23695.9|23694.5|23716.5|23715.1|23687.9|23686.5|389
1749720600000|2025-06-12 09:30:00|23695.4|23694|23692.5|23691.1|23704.3|23702.9|23672.1|23670.7|272
1749720900000|2025-06-12 09:35:00|23693|23691.6|23709.5|23708.1|23724|23722.6|23691.1|23689.7|374
1749721200000|2025-06-12 09:40:00|23708.9|23707.5|23695.4|23694|23711.4|23710|23681.1|23679.7|170
1749721500000|2025-06-12 09:45:00|23694.9|23693.5|23689.9|23688.5|23701.7|23700.3|23680.1|23678.7|131
1749721800000|2025-06-12 09:50:00|23690.6|23689.2|23676.7|23675.3|23690.6|23689.2|23670.4|23669|184
1749722100000|2025-06-12 09:55:00|23677.2|23675.8|23684.5|23683.1|23693.6|23692.2|23670.3|23668.9|102
1749722400000|2025-06-12 10:00:00|23683.5|23682.1|23679.4|23678|23683.5|23682.1|23658.4|23657|108
1749722700000|2025-06-12 10:05:00|23679.3|23677.9|23675.3|23673.9|23685.6|23684.2|23671.4|23670|56
1749723000000|2025-06-12 10:10:00|23675.8|23674.4|23657.6|23656.2|23677.3|23675.9|23650.5|23649.1|94
1749723300000|2025-06-12 10:15:00|23657.4|23656|23668.1|23666.7|23675.6|23674.2|23657.2|23655.8|102
1749723600000|2025-06-12 10:20:00|23667.7|23666.3|23633.6|23632.2|23667.7|23666.3|23630.3|23628.9|190
1749723900000|2025-06-12 10:25:00|23634.1|23632.7|23642.2|23640.8|23651.3|23649.9|23629.3|23627.9|299
1749724200000|2025-06-12 10:30:00|23643.3|23641.9|23662.7|23661.3|23667.1|23665.7|23641.8|23640.4|153
1749724500000|2025-06-12 10:35:00|23662.2|23660.8|23676.6|23675.2|23680.9|23679.5|23657|23655.6|90
1749724800000|2025-06-12 10:40:00|23674.5|23673.1|23676.8|23675.4|23687.4|23686|23667.4|23666|101
1749725100000|2025-06-12 10:45:00|23677.3|23675.9|23694.8|23693.4|23703.8|23702.4|23677.1|23675.7|184
1749725400000|2025-06-12 10:50:00|23695.1|23693.7|23712.9|23711.5|23715.1|23713.7|23693.1|23691.7|107
1749725700000|2025-06-12 10:55:00|23712.4|23711|23691.7|23690.3|23716.6|23715.2|23686.7|23685.3|115
1749726000000|2025-06-12 11:00:00|23691.2|23689.8|23688.7|23687.3|23700.5|23699.1|23685.4|23684|117
1749726300000|2025-06-12 11:05:00|23688.2|23686.8|23680|23678.6|23688.2|23686.8|23668|23666.6|196
1749726600000|2025-06-12 11:10:00|23681.5|23680.1|23677.8|23676.4|23687.1|23685.7|23667.3|23665.9|120
1749726900000|2025-06-12 11:15:00|23677.3|23675.9|23680.5|23679.1|23681.5|23680.1|23668.7|23667.3|48
1749727200000|2025-06-12 11:20:00|23680.9|23679.5|23674.3|23672.9|23683.5|23682.1|23674|23672.6|61
1749727500000|2025-06-12 11:25:00|23673.8|23672.4|23660.5|23659.1|23673.8|23672.4|23659.2|23657.8|86
1749727800000|2025-06-12 11:30:00|23660.1|23658.7|23684|23682.6|23686.6|23685.2|23654.3|23652.9|71
1749728100000|2025-06-12 11:35:00|23684.1|23682.7|23679.5|23678.1|23689.6|23688.2|23668.4|23667|117
1749728400000|2025-06-12 11:40:00|23678.8|23677.4|23696.1|23694.7|23697.9|23696.5|23678.8|23677.4|99
1749728700000|2025-06-12 11:45:00|23696.6|23695.2|23704.3|23702.9|23709.2|23707.8|23696.6|23695.2|75
1749729000000|2025-06-12 11:50:00|23703.5|23702.1|23683.3|23681.9|23703.5|23702.1|23676|23674.6|156
1749729300000|2025-06-12 11:55:00|23683|23681.6|23684.1|23682.7|23687.1|23685.7|23674.4|23673|54
1749729600000|2025-06-12 12:00:00|23686.4|23685|23706.9|23705.5|23706.9|23705.5|23685.3|23683.9|71
1749729900000|2025-06-12 12:05:00|23706.4|23705|23715.8|23714.4|23716.4|23715|23701.6|23700.2|65
1749730200000|2025-06-12 12:10:00|23714.1|23712.7|23712.4|23711|23719.1|23717.7|23706.5|23705.1|111
1749730500000|2025-06-12 12:15:00|23712|23710.6|23725.8|23724.4|23729.3|23727.9|23698.9|23697.5|134
1749730800000|2025-06-12 12:20:00|23725.5|23724.1|23731.4|23730|23733.6|23732.2|23721.3|23719.9|162
1749731100000|2025-06-12 12:25:00|23730.9|23729.5|23726.7|23725.3|23744.7|23743.3|23726.7|23725.3|162
1749731400000|2025-06-12 12:30:00|23727.6|23726.2|23743.5|23742.1|23754.1|23752.7|23727.6|23726.2|232
1749731700000|2025-06-12 12:35:00|23743|23741.6|23741.9|23740.5|23751.9|23750.5|23736.6|23735.2|66
1749732000000|2025-06-12 12:40:00|23742.4|23741|23764.6|23763.2|23765.1|23763.7|23742.4|23741|159
1749732300000|2025-06-12 12:45:00|23764.9|23763.5|23757.2|23755.8|23768.1|23766.7|23752.6|23751.2|101
1749732600000|2025-06-12 12:50:00|23756.3|23754.9|23742.1|23740.7|23759|23757.6|23740.1|23738.7|117
1749732900000|2025-06-12 12:55:00|23742.2|23740.8|23756|23754.6|23756|23754.6|23742.1|23740.7|46
1749733200000|2025-06-12 13:00:00|23755.4|23754|23773.8|23772.4|23776.1|23774.7|23736.8|23735.4|314
1749733500000|2025-06-12 13:05:00|23774.3|23772.9|23770.8|23769.4|23775.8|23774.4|23765.3|23763.9|123
1749733800000|2025-06-12 13:10:00|23771.2|23769.8|23771.6|23770.2|23783.7|23782.3|23766.8|23765.4|136
1749734100000|2025-06-12 13:15:00|23771.7|23770.3|23769.2|23767.8|23772.6|23771.2|23760.8|23759.4|103
1749734400000|2025-06-12 13:20:00|23769.1|23767.7|23767.6|23766.2|23769.1|23767.7|23752.8|23751.4|121
1749734700000|2025-06-12 13:25:00|23767.1|23765.7|23757.4|23756|23769.6|23768.2|23757.4|23756|172
1749735000000|2025-06-12 13:30:00|23757.6|23756.2|23755.8|23754.4|23771|23769.6|23744.9|23743.5|247
1749735300000|2025-06-12 13:35:00|23756.3|23754.9|23772.9|23771.5|23778.8|23777.4|23747.5|23746.1|142
1749735600000|2025-06-12 13:40:00|23773.8|23772.4|23785|23783.6|23790.2|23788.8|23771.7|23770.3|256
1749735900000|2025-06-12 13:45:00|23784|23782.6|23784.3|23782.9|23791.9|23790.5|23766.5|23765.1|258
1749736200000|2025-06-12 13:50:00|23783.4|23782|23779.7|23778.3|23787.4|23786|23775|23773.6|125
1749736500000|2025-06-12 13:55:00|23780.2|23778.8|23769.5|23768.1|23780.5|23779.1|23760.6|23759.2|212
1749736800000|2025-06-12 14:00:00|23766|23764.6|23785.7|23784.3|23800.3|23798.9|23766|23764.6|217
1749737100000|2025-06-12 14:05:00|23786.2|23784.8|23809.4|23808|23814.3|23812.9|23786.2|23784.8|305
1749737400000|2025-06-12 14:10:00|23808.6|23807.2|23826.8|23825.4|23827.6|23826.2|23802.7|23801.3|270
1749737700000|2025-06-12 14:15:00|23825.3|23823.9|23844.6|23843.2|23845.7|23844.3|23822.2|23820.8|435
1749738000000|2025-06-12 14:20:00|23843.9|23842.5|23850.9|23849.5|23852.8|23851.4|23837.5|23836.1|189
1749738300000|2025-06-12 14:25:00|23851.4|23850|23860.6|23859.2|23861.8|23860.4|23843|23841.6|228
1749738600000|2025-06-12 14:30:00|23860.8|23859.4|23880.6|23879.2|23887.6|23886.2|23859.4|23858|345
1749738900000|2025-06-12 14:35:00|23880.1|23878.7|23874.9|23873.5|23880.1|23878.7|23868.1|23866.7|230
1749739200000|2025-06-12 14:40:00|23875.4|23874|23877.8|23876.4|23881.8|23880.4|23861.9|23860.5|374
1749739500000|2025-06-12 14:45:00|23878.3|23876.9|23864.2|23862.8|23883.8|23882.4|23856.7|23855.3|204
1749739800000|2025-06-12 14:50:00|23864.3|23862.9|23839.2|23837.8|23865|23863.6|23831.5|23830.1|401
1749740100000|2025-06-12 14:55:00|23839.7|23838.3|23833.7|23832.3|23847|23845.6|23830.1|23828.7|176
1749740400000|2025-06-12 15:00:00|23834.3|23832.9|23850.8|23849.4|23855.4|23854|23831.3|23829.9|143
1749740700000|2025-06-12 15:05:00|23851.3|23849.9|23836|23834.6|23852.6|23851.2|23833|23831.6|244
1749741000000|2025-06-12 15:10:00|23835.9|23834.5|23835|23833.6|23840.1|23838.7|23828.6|23827.2|167
1749741300000|2025-06-12 15:15:00|23833.5|23832.1|23810.2|23808.8|23844.4|23843|23805|23803.6|447
1749741600000|2025-06-12 15:20:00|23812|23810.6|23783.2|23781.8|23815.6|23814.2|23778.6|23777.2|531
1749741900000|2025-06-12 15:25:00|23782.7|23781.3|23779.2|23777.8|23787.5|23786.1|23770.7|23769.3|685
1749742200000|2025-06-12 15:30:00|23780.2|23778.8|23769.3|23766.5|23788.6|23785.8|23750.3|23747.5|684
1749742500000|2025-06-12 15:35:00|23768.8|23766|23764.9|23762.1|23777.3|23774.5|23761.3|23758.5|224
1749742800000|2025-06-12 15:40:00|23765.4|23762.6|23765.5|23762.7|23777.1|23774.3|23761.6|23758.8|118
1749743100000|2025-06-12 15:45:00|23765.2|23762.4|23741.6|23738.8|23769.6|23766.8|23736.5|23733.7|131
1749743400000|2025-06-12 15:50:00|23741.1|23738.3|23741.4|23738.6|23746.6|23743.8|23730|23727.2|176
1749743700000|2025-06-12 15:55:00|23740.9|23738.1|23749.4|23746.6|23751.3|23748.5|23734|23731.2|115
1749744000000|2025-06-12 16:00:00|23753.4|23750.6|23752.9|23750.1|23767.6|23764.8|23749.5|23746.7|179
1749744300000|2025-06-12 16:05:00|23753.4|23750.6|23769.1|23766.3|23770.8|23768|23742.7|23739.9|604
1749744600000|2025-06-12 16:10:00|23770.6|23767.8|23777.7|23774.9|23788.1|23785.3|23768.3|23765.5|235
1749744900000|2025-06-12 16:15:00|23778.2|23775.4|23766.1|23763.3|23784.6|23781.8|23763.3|23760.5|123
1749745200000|2025-06-12 16:20:00|23765.4|23762.6|23750.5|23747.7|23772.1|23769.3|23744.8|23742|91
1749745500000|2025-06-12 16:25:00|23751|23748.2|23763.6|23760.8|23773.1|23770.3|23745.7|23742.9|239
1749745800000|2025-06-12 16:30:00|23763.1|23760.3|23768.1|23765.3|23769.6|23766.8|23734.3|23731.5|257
1749746100000|2025-06-12 16:35:00|23767.6|23764.8|23783.3|23780.5|23789.4|23786.6|23766.3|23763.5|96
1749746400000|2025-06-12 16:40:00|23782.7|23779.9|23784.4|23781.6|23786.1|23783.3|23773.5|23770.7|45
1749746700000|2025-06-12 16:45:00|23784.9|23782.1|23774.6|23771.8|23787.6|23784.8|23768.3|23765.5|37
1749747000000|2025-06-12 16:50:00|23774.3|23771.5|23769.8|23767|23781.5|23778.7|23767.1|23764.3|69
1749747300000|2025-06-12 16:55:00|23769.9|23767.1|23768.3|23765.5|23774.4|23771.6|23765.1|23762.3|22
1749747600000|2025-06-12 17:00:00|23770.3|23767.5|23781.3|23778.5|23789.1|23786.3|23769|23766.2|44
1749747900000|2025-06-12 17:05:00|23781.8|23779|23779.1|23776.3|23783.8|23781|23776.5|23773.7|22
1749748200000|2025-06-12 17:10:00|23778.9|23776.1|23782.6|23779.8|23784.4|23781.6|23775.3|23772.5|35
1749748500000|2025-06-12 17:15:00|23782.7|23779.9|23788.4|23785.6|23789.1|23786.3|23775.6|23772.8|29
1749748800000|2025-06-12 17:20:00|23790.4|23787.6|23782.4|23779.6|23793.1|23790.3|23782.4|23779.6|87
1749749100000|2025-06-12 17:25:00|23782.9|23780.1|23786.5|23783.7|23787.5|23784.7|23778.8|23776|33
1749749400000|2025-06-12 17:30:00|23789|23786.2|23797.4|23794.6|23799.2|23796.4|23788.5|23785.7|40
1749749700000|2025-06-12 17:35:00|23796.9|23794.1|23796.6|23793.8|23799.1|23796.3|23790.1|23787.3|19
1749750000000|2025-06-12 17:40:00|23797|23794.2|23801.4|23798.6|23802|23799.2|23793.5|23790.7|33
1749750300000|2025-06-12 17:45:00|23801.9|23799.1|23794.4|23791.6|23801.9|23799.1|23790.3|23787.5|22
1749750600000|2025-06-12 17:50:00|23793.9|23791.1|23798.8|23796|23800|23797.2|23793.4|23790.6|17
1749750900000|2025-06-12 17:55:00|23798.5|23795.7|23793.7|23790.9|23799.2|23796.4|23789.9|23787.1|14
1749751200000|2025-06-12 18:00:00|23794.7|23791.9|23797.8|23795|23799.4|23796.6|23793.2|23790.4|18
1749751500000|2025-06-12 18:05:00|23797.3|23794.5|23798.9|23796.1|23802.8|23800|23795|23792.2|31
1749751800000|2025-06-12 18:10:00|23797.4|23794.6|23793.6|23790.8|23798.1|23795.3|23790.2|23787.4|10
1749752100000|2025-06-12 18:15:00|23792.7|23789.9|23791.1|23788.3|23796.6|23793.8|23787.5|23784.7|8
1749752400000|2025-06-12 18:20:00|23790.8|23788|23783.1|23780.3|23793.6|23790.8|23781.1|23778.3|13
1749752700000|2025-06-12 18:25:00|23784.6|23781.8|23779.1|23776.3|23787.1|23784.3|23769.2|23766.4|47
1749753000000|2025-06-12 18:30:00|23779.6|23776.8|23768.5|23765.7|23780.1|23777.3|23767.5|23764.7|67
1749753300000|2025-06-12 18:35:00|23771.1|23768.3|23775.2|23772.4|23779.6|23776.8|23767.5|23764.7|16
1749753600000|2025-06-12 18:40:00|23775.6|23772.8|23768|23765.2|23777.1|23774.3|23767.5|23764.7|23
1749753900000|2025-06-12 18:45:00|23768.3|23765.5|23773.9|23771.1|23776.6|23773.8|23762|23759.2|18
1749754200000|2025-06-12 18:50:00|23773.4|23770.6|23775.9|23773.1|23783|23780.2|23772.2|23769.4|22
1749754500000|2025-06-12 18:55:00|23775.4|23772.6|23776.9|23774.1|23779.7|23776.9|23771.7|23768.9|13
1749754800000|2025-06-12 19:00:00|23776.4|23773.6|23778.9|23776.1|23781.9|23779.1|23773.8|23771|19
1749755100000|2025-06-12 19:05:00|23778.7|23775.9|23777|23774.2|23783.6|23780.8|23774.1|23771.3|3
1749755400000|2025-06-12 19:10:00|23776.5|23773.7|23775|23772.2|23778.1|23775.3|23770.4|23767.6|4
1749755700000|2025-06-12 19:15:00|23774.5|23771.7|23777|23774.2|23780.1|23777.3|23771.8|23769|9
1749756000000|2025-06-12 19:20:00|23776.5|23773.7|23774.4|23771.6|23779.1|23776.3|23770.4|23767.6|1
1749756300000|2025-06-12 19:25:00|23773.9|23771.1|23772.3|23769.5|23775.1|23772.3|23768.4|23765.6|30
1749756600000|2025-06-12 19:30:00|23771.8|23769|23772.8|23770|23775.2|23772.4|23765.2|23762.4|38
1749756900000|2025-06-12 19:35:00|23772.3|23769.5|23768.1|23765.3|23772.3|23769.5|23765.6|23762.8|26
1749757200000|2025-06-12 19:40:00|23764.6|23761.8|23750.9|23748.1|23766.1|23763.3|23748.2|23745.4|118
1749757500000|2025-06-12 19:45:00|23750.4|23747.6|23756.2|23753.4|23757.5|23754.7|23747.8|23745|29
1749757800000|2025-06-12 19:50:00|23755.2|23752.4|23762.6|23759.8|23766.6|23763.8|23750.6|23747.8|92
1749758100000|2025-06-12 19:55:00|23762.1|23759.3|23779|23776.2|23779.5|23776.7|23761.8|23759|125
1749758400000|2025-06-12 20:00:00|23776.8|23769.8|23768.6|23761.6|23778.6|23771.6|23766.4|23759.4|10
1749758700000|2025-06-12 20:05:00|23772.1|23765.1|23770.3|23763.3|23776.6|23769.6|23766.8|23759.8|0
1749759000000|2025-06-12 20:10:00|23769.4|23762.4|23766.8|23759.8|23775.3|23768.3|23766.8|23759.8|0
1749759300000|2025-06-12 20:15:00|23766.9|23759.9|23762.4|23755.4|23768.7|23761.7|23761.6|23754.6|0
1749759600000|2025-06-12 20:20:00|23761.6|23754.6|23757.1|23750.1|23762.4|23755.4|23756.4|23749.4|0
1749759900000|2025-06-12 20:25:00|23756.2|23749.2|23757.7|23750.7|23761.4|23754.4|23756|23749|0
1749760200000|2025-06-12 20:30:00|23756.8|23749.8|23757.1|23750.1|23757.7|23750.7|23751|23744|0
1749760500000|2025-06-12 20:35:00|23754.4|23747.4|23760.6|23753.6|23761.4|23754.4|23754.4|23747.4|0
1749760800000|2025-06-12 20:40:00|23759.7|23752.7|23753.5|23746.5|23761.4|23754.4|23751.7|23744.7|0
1749761100000|2025-06-12 20:45:00|23752.6|23745.6|23754.2|23747.2|23756|23749|23752.6|23745.6|0
1749761400000|2025-06-12 20:50:00|23753.3|23746.3|23755.2|23748.2|23756.8|23749.8|23750|23743|0
1749761700000|2025-06-12 20:55:00|23755.1|23748.1|23749.9|23742.9|23756|23749|23749.9|23742.9|0
1749762000000|2025-06-12 21:00:00|23750.1|23743.1|23752|23745|23754|23747|23750.1|23743.1|0
1749762300000|2025-06-12 21:05:00|23752.2|23745.2|23753.3|23746.3|23753.3|23746.3|23750.4|23743.4|0
1749762600000|2025-06-12 21:10:00|23753.7|23746.7|23753.7|23746.7|23754.4|23747.4|23752.8|23745.8|0
1749762900000|2025-06-12 21:15:00|23754.1|23747.1|23753.7|23746.7|23754.9|23747.9|23752.7|23745.7|0
1749763200000|2025-06-12 21:20:00|23752.7|23745.7|23751.2|23744.2|23752.8|23745.8|23750.3|23743.3|0
1749763500000|2025-06-12 21:25:00|23751.4|23744.4|23752|23745|23753|23746|23751.4|23744.4|0
1749763800000|2025-06-12 21:30:00|23751.9|23744.9|23754.3|23747.3|23754.3|23747.3|23751.9|23744.9|0
1749764100000|2025-06-12 21:35:00|23754.1|23747.1|23758.5|23751.5|23759.1|23752.1|23754.1|23747.1|0
1749764400000|2025-06-12 21:40:00|23758.3|23751.3|23758.3|23751.3|23758.3|23751.3|23758.3|23751.3|0
1749764700000|2025-06-12 21:45:00|23758.4|23751.4|23759.8|23752.8|23761.4|23754.4|23758.2|23751.2|0
1749765000000|2025-06-12 21:50:00|23760.1|23753.1|23759.1|23752.1|23760.2|23753.2|23758.5|23751.5|0
1749765300000|2025-06-12 21:55:00|23759.2|23752.2|23759.4|23752.4|23760.4|23753.4|23759.2|23752.2|0
1749765600000|2025-06-12 22:00:00|23758.3|23751.3|23740|23733|23758.3|23751.3|23735.5|23728.5|0
1749765900000|2025-06-12 22:05:00|23740.4|23733.4|23735.4|23728.4|23742.9|23735.9|23732|23725|0
1749766200000|2025-06-12 22:10:00|23735.9|23728.9|23742.1|23735.1|23742.4|23735.4|23735.4|23728.4|0
1749766500000|2025-06-12 22:15:00|23741.2|23734.2|23733.6|23726.6|23741.2|23734.2|23732.7|23725.7|0
1749766800000|2025-06-12 22:20:00|23734|23727|23733.6|23726.6|23736.6|23729.6|23731.8|23724.8|0
1749767100000|2025-06-12 22:25:00|23731.8|23724.8|23728.3|23721.3|23732.7|23725.7|23725.5|23718.5|0
1749767400000|2025-06-12 22:30:00|23727.6|23720.6|23722.7|23715.7|23727.6|23720.6|23713.3|23706.3|0
1749767700000|2025-06-12 22:35:00|23722.2|23715.2|23720.3|23713.3|23723.9|23716.9|23717.9|23710.9|0
1749768000000|2025-06-12 22:40:00|23720.8|23713.8|23722.4|23715.4|23722.9|23715.9|23717.9|23710.9|0
1749768300000|2025-06-12 22:45:00|23721.9|23714.9|23730.1|23723.1|23733.3|23726.3|23721.9|23714.9|0
1749768600000|2025-06-12 22:50:00|23731|23724|23728.6|23721.6|23731.7|23724.7|23728.6|23721.6|0
1749768900000|2025-06-12 22:55:00|23728.1|23721.1|23731.5|23724.5|23734.6|23727.6|23728.1|23721.1|0
1749769200000|2025-06-12 23:00:00|23730.9|23723.9|23728.8|23721.8|23732.3|23725.3|23727|23720|0
1749769500000|2025-06-12 23:05:00|23729.2|23722.2|23731.5|23724.5|23735.4|23728.4|23727.9|23720.9|0
1749769800000|2025-06-12 23:10:00|23731|23724|23731.6|23724.6|23732.3|23725.3|23728.8|23721.8|0
1749770100000|2025-06-12 23:15:00|23732.1|23725.1|23728.9|23721.9|23734|23727|23728.9|23721.9|0
1749770400000|2025-06-12 23:20:00|23728.4|23721.4|23732.3|23725.3|23733.3|23726.3|23728|23721|0
1749770700000|2025-06-12 23:25:00|23732.8|23725.8|23731.2|23724.2|23733.6|23726.6|23729.1|23722.1|0
1749771000000|2025-06-12 23:30:00|23730.7|23723.7|23734.9|23727.9|23735.7|23728.7|23725.7|23718.7|0
1749771300000|2025-06-12 23:35:00|23735.3|23728.3|23735.6|23728.6|23737|23730|23730|23723|0
1749771600000|2025-06-12 23:40:00|23735.2|23728.2|23730|23723|23739.2|23732.2|23719.8|23712.8|0
1749771900000|2025-06-12 23:45:00|23729.1|23722.1|23728.9|23721.9|23733.5|23726.5|23723|23716|0
1749772200000|2025-06-12 23:50:00|23729.3|23722.3|23726.1|23719.1|23732.8|23725.8|23723.4|23716.4|0
1749772500000|2025-06-12 23:55:00|23727|23720|23663.1|23656.1|23727.1|23720.1|23662.9|23655.9|0
1749772800000|2025-06-13 00:00:00|23662.7|23655.7|23560.5|23553.5|23662.7|23655.7|23545.7|23538.7|0
1749773100000|2025-06-13 00:05:00|23558.7|23551.7|23573.4|23566.4|23602.9|23595.9|23496.5|23489.5|0
1749773400000|2025-06-13 00:10:00|23573.9|23566.9|23608.5|23601.5|23626.2|23619.2|23556|23549|0
1749773700000|2025-06-13 00:15:00|23609.8|23602.8|23461.2|23456.2|23625.9|23620.9|23442.9|23437.9|719
1749774000000|2025-06-13 00:20:00|23467.7|23462.7|23415.2|23410.2|23468.8|23463.8|23385.2|23380.2|227
1749774300000|2025-06-13 00:25:00|23414.7|23409.7|23438.8|23433.8|23444.5|23439.5|23403.6|23398.6|56
1749774600000|2025-06-13 00:30:00|23439.8|23434.8|23431.9|23426.9|23474.3|23469.3|23406.3|23401.3|43
1749774900000|2025-06-13 00:35:00|23432.4|23427.4|23437.9|23432.9|23463.7|23458.7|23426.7|23421.7|56
1749775200000|2025-06-13 00:40:00|23438.4|23433.4|23442.1|23437.1|23455.1|23450.1|23424.1|23419.1|22
1749775500000|2025-06-13 00:45:00|23442.6|23437.6|23452.9|23447.9|23470.9|23465.9|23438.1|23433.1|31
1749775800000|2025-06-13 00:50:00|23452.4|23447.4|23330.9|23325.9|23454.4|23449.4|23321.9|23316.9|77
1749776100000|2025-06-13 00:55:00|23329.9|23324.9|23378.2|23373.2|23386.7|23381.7|23329.9|23324.9|27
1749776400000|2025-06-13 01:00:00|23377.3|23372.3|23382.8|23377.8|23397.9|23392.9|23356.4|23351.4|84
1749776700000|2025-06-13 01:05:00|23382.3|23377.3|23409.7|23404.7|23419.1|23414.1|23379.3|23374.3|31
1749777000000|2025-06-13 01:10:00|23408.7|23403.7|23373.2|23368.2|23413.2|23408.2|23357.6|23352.6|44
1749777300000|2025-06-13 01:15:00|23373.7|23368.7|23400.2|23395.2|23447.4|23442.4|23368.2|23363.2|171
1749777600000|2025-06-13 01:20:00|23400.7|23395.7|23410.4|23405.4|23421.7|23416.7|23398.3|23393.3|31
1749777900000|2025-06-13 01:25:00|23410.9|23405.9|23361.2|23356.2|23419.2|23414.2|23360.2|23355.2|75
1749778200000|2025-06-13 01:30:00|23360.7|23355.7|23341.4|23336.4|23361.5|23356.5|23310.4|23305.4|35
1749778500000|2025-06-13 01:35:00|23341.9|23336.9|23390.6|23385.6|23394.2|23389.2|23338.9|23333.9|44
1749778800000|2025-06-13 01:40:00|23390.7|23385.7|23383.2|23378.2|23396.5|23391.5|23369.6|23364.6|34
1749779100000|2025-06-13 01:45:00|23383.7|23378.7|23400.7|23395.7|23406.3|23401.3|23383.7|23378.7|11
1749779400000|2025-06-13 01:50:00|23401.2|23396.2|23436.2|23431.2|23442.2|23437.2|23397.6|23392.6|63
1749779700000|2025-06-13 01:55:00|23436.7|23431.7|23468.7|23463.7|23486.9|23481.9|23436.7|23431.7|91
1749780000000|2025-06-13 02:00:00|23468.8|23463.8|23432.2|23427.2|23470.5|23465.5|23431.2|23426.2|16
1749780300000|2025-06-13 02:05:00|23430.7|23425.7|23452.1|23447.1|23455.3|23450.3|23430.2|23425.2|45
1749780600000|2025-06-13 02:10:00|23452.6|23447.6|23443.1|23438.1|23458.6|23453.6|23442.6|23437.6|13
1749780900000|2025-06-13 02:15:00|23443.3|23438.3|23431.5|23426.5|23448.5|23443.5|23425.4|23420.4|41
1749781200000|2025-06-13 02:20:00|23430.6|23425.6|23392.4|23387.4|23435.1|23430.1|23392.4|23387.4|26
1749781500000|2025-06-13 02:25:00|23392.8|23387.8|23397.7|23392.7|23413.9|23408.9|23391.8|23386.8|89
1749781800000|2025-06-13 02:30:00|23398|23393|23363.2|23358.2|23398.2|23393.2|23349.2|23344.2|48
1749782100000|2025-06-13 02:35:00|23363.7|23358.7|23342.2|23337.2|23369|23364|23335.2|23330.2|30
1749782400000|2025-06-13 02:40:00|23342.7|23337.7|23323.5|23318.5|23355.5|23350.5|23316.5|23311.5|37
1749782700000|2025-06-13 02:45:00|23323|23318|23374.2|23369.2|23376.2|23371.2|23323|23318|13
1749783000000|2025-06-13 02:50:00|23373.9|23368.9|23356.5|23351.5|23374.1|23369.1|23350.7|23345.7|13
1749783300000|2025-06-13 02:55:00|23355|23350|23371.6|23366.6|23373.6|23368.6|23349.6|23344.6|13
1749783600000|2025-06-13 03:00:00|23372.1|23367.1|23333.7|23328.7|23377.2|23372.2|23330.7|23325.7|89
1749783900000|2025-06-13 03:05:00|23334.2|23329.2|23364.7|23359.7|23368.7|23363.7|23329.2|23324.2|79
1749784200000|2025-06-13 03:10:00|23365.2|23360.2|23392.2|23387.2|23392.2|23387.2|23364.2|23359.2|10
1749784500000|2025-06-13 03:15:00|23394.7|23389.7|23424.9|23419.9|23426.4|23421.4|23386.7|23381.7|21
1749784800000|2025-06-13 03:20:00|23422.9|23417.9|23416.4|23411.4|23426.7|23421.7|23408.7|23403.7|16
1749785100000|2025-06-13 03:25:00|23415.9|23410.9|23416.7|23411.7|23418.7|23413.7|23414.6|23409.6|1
1749785400000|2025-06-13 03:30:00|23417.2|23412.2|23396.1|23391.1|23417.2|23412.2|23392.6|23387.6|7
1749785700000|2025-06-13 03:35:00|23395.6|23390.6|23406.6|23401.6|23409.6|23404.6|23388.6|23383.6|2
1749786000000|2025-06-13 03:40:00|23408.1|23403.1|23384.9|23379.9|23410|23405|23380.8|23375.8|7
1749786300000|2025-06-13 03:45:00|23385.4|23380.4|23395.1|23390.1|23399.4|23394.4|23385.4|23380.4|6
1749786600000|2025-06-13 03:50:00|23394.6|23389.6|23421.5|23416.5|23428.2|23423.2|23393.6|23388.6|19
1749786900000|2025-06-13 03:55:00|23422|23417|23415.7|23410.7|23429.5|23424.5|23413.2|23408.2|13
1749787200000|2025-06-13 04:00:00|23415.6|23410.6|23410.2|23405.2|23420.6|23415.6|23401.7|23396.7|5
1749787500000|2025-06-13 04:05:00|23410.7|23405.7|23403.7|23398.7|23413.7|23408.7|23392.7|23387.7|11
1749787800000|2025-06-13 04:10:00|23404.2|23399.2|23393.2|23388.2|23406.7|23401.7|23387.7|23382.7|10
1749788100000|2025-06-13 04:15:00|23392.7|23387.7|23390.7|23385.7|23395.2|23390.2|23380.2|23375.2|9
1749788400000|2025-06-13 04:20:00|23391.2|23386.2|23387.7|23382.7|23395.6|23390.6|23385.2|23380.2|4
1749788700000|2025-06-13 04:25:00|23387.2|23382.2|23382.2|23377.2|23391.7|23386.7|23378.7|23373.7|1
1749789000000|2025-06-13 04:30:00|23382.1|23377.1|23395.8|23390.8|23404.1|23399.1|23379.5|23374.5|14
1749789300000|2025-06-13 04:35:00|23395.3|23390.3|23371.9|23366.9|23395.3|23390.3|23367.7|23362.7|10
1749789600000|2025-06-13 04:40:00|23373.4|23368.4|23384.2|23379.2|23394.1|23389.1|23369.9|23364.9|3
1749789900000|2025-06-13 04:45:00|23384.1|23379.1|23397.7|23392.7|23401.2|23396.2|23382.2|23377.2|17
1749790200000|2025-06-13 04:50:00|23399.2|23394.2|23395.2|23390.2|23404.7|23399.7|23390.2|23385.2|12
1749790500000|2025-06-13 04:55:00|23394.7|23389.7|23386.7|23381.7|23406.2|23401.2|23386.7|23381.7|12
1749790800000|2025-06-13 05:00:00|23386.6|23381.6|23354.2|23349.2|23388.2|23383.2|23353.7|23348.7|45
1749791100000|2025-06-13 05:05:00|23358.7|23353.7|23366.7|23361.7|23374.7|23369.7|23358.7|23353.7|12
1749791400000|2025-06-13 05:10:00|23368.2|23363.2|23377.3|23372.3|23382.2|23377.2|23367.1|23362.1|7
1749791700000|2025-06-13 05:15:00|23377.8|23372.8|23366.1|23361.1|23385.7|23380.7|23363.2|23358.2|8
1749792000000|2025-06-13 05:20:00|23364.1|23359.1|23390.1|23385.1|23390.7|23385.7|23364.1|23359.1|14
1749792300000|2025-06-13 05:25:00|23390.7|23385.7|23389|23384|23401.9|23396.9|23374.3|23369.3|18
1749792600000|2025-06-13 05:30:00|23388.5|23383.5|23380.5|23375.5|23393.2|23388.2|23358.3|23353.3|95
1749792900000|2025-06-13 05:35:00|23379.2|23374.2|23357.2|23352.2|23389.2|23384.2|23352.8|23347.8|129
1749793200000|2025-06-13 05:40:00|23357.7|23352.7|23348.6|23343.6|23369.6|23364.6|23339.7|23334.7|89
1749793500000|2025-06-13 05:45:00|23348.1|23343.1|23343.7|23338.7|23351.6|23346.6|23307.6|23302.6|148
1749793800000|2025-06-13 05:50:00|23343.2|23338.2|23339.1|23334.1|23353.4|23348.4|23289.8|23284.8|134
1749794100000|2025-06-13 05:55:00|23338.6|23333.6|23351.7|23346.7|23358.1|23353.1|23332.4|23327.4|42
1749794400000|2025-06-13 06:00:00|23349.9|23347.1|23406.4|23403.6|23429|23426.2|23319.9|23317.1|445
1749794700000|2025-06-13 06:05:00|23406.9|23404.1|23418.5|23415.7|23418.5|23415.7|23383|23380.2|356
1749795000000|2025-06-13 06:10:00|23419.5|23416.7|23418.3|23415.5|23437.9|23435.1|23405.4|23402.6|252
1749795300000|2025-06-13 06:15:00|23418.8|23416|23413|23410.2|23434.5|23431.7|23383.2|23380.4|302
1749795600000|2025-06-13 06:20:00|23413.5|23410.7|23390.9|23388.1|23416|23413.2|23379.2|23376.4|260
1749795900000|2025-06-13 06:25:00|23391.4|23388.6|23364.6|23361.8|23402|23399.2|23354.8|23352|228
1749796200000|2025-06-13 06:30:00|23365.6|23362.8|23392.5|23389.7|23394.6|23391.8|23364.2|23361.4|152
1749796500000|2025-06-13 06:35:00|23392|23389.2|23366.3|23363.5|23396.4|23393.6|23350.9|23348.1|310
1749796800000|2025-06-13 06:40:00|23366.8|23364|23359.9|23357.1|23367.8|23365|23339.3|23336.5|195
1749797100000|2025-06-13 06:45:00|23361.7|23358.9|23374.7|23371.9|23385.8|23383|23350.6|23347.8|424
1749797400000|2025-06-13 06:50:00|23375.2|23372.4|23392.8|23390|23405.8|23403|23369.7|23366.9|330
1749797700000|2025-06-13 06:55:00|23393.3|23390.5|23392.1|23389.3|23406.8|23404|23366.9|23364.1|285
1749798000000|2025-06-13 07:00:00|23390.9|23389.5|23449.5|23448.1|23478.8|23477.4|23390.9|23389.5|1160
1749798300000|2025-06-13 07:05:00|23448.5|23447.1|23449.8|23448.4|23454.6|23453.2|23412.7|23411.3|483
1749798600000|2025-06-13 07:10:00|23452.3|23450.9|23458.2|23456.8|23462|23460.6|23436.8|23435.4|296
1749798900000|2025-06-13 07:15:00|23457.7|23456.3|23460.2|23458.8|23481.6|23480.2|23443.5|23442.1|444
1749799200000|2025-06-13 07:20:00|23459.9|23458.5|23443.9|23442.5|23469.6|23468.2|23431.9|23430.5|336
1749799500000|2025-06-13 07:25:00|23443.4|23442|23463.4|23462|23474.4|23473|23436.4|23435|315
1749799800000|2025-06-13 07:30:00|23463.3|23461.9|23464.6|23463.2|23484.3|23482.9|23453.2|23451.8|387
1749800100000|2025-06-13 07:35:00|23465.1|23463.7|23506.4|23505|23514.2|23512.8|23465.1|23463.7|485
1749800400000|2025-06-13 07:40:00|23506|23504.6|23530.4|23529|23538.8|23537.4|23496.9|23495.5|290
1749800700000|2025-06-13 07:45:00|23529.9|23528.5|23507.9|23506.5|23533.7|23532.3|23502.2|23500.8|250
1749801000000|2025-06-13 07:50:00|23509.3|23507.9|23542.2|23540.8|23545.8|23544.4|23503.9|23502.5|492
1749801300000|2025-06-13 07:55:00|23542.3|23540.9|23517.7|23516.3|23543.1|23541.7|23505.7|23504.3|299
1749801600000|2025-06-13 08:00:00|23517.2|23515.8|23537.8|23536.4|23562.5|23561.1|23516.7|23515.3|341
1749801900000|2025-06-13 08:05:00|23538.3|23536.9|23546.9|23545.5|23559.6|23558.2|23536.1|23534.7|179
1749802200000|2025-06-13 08:10:00|23546.1|23544.7|23543.8|23542.4|23555.7|23554.3|23530.7|23529.3|264
1749802500000|2025-06-13 08:15:00|23544.2|23542.8|23529.8|23528.4|23551.8|23550.4|23524.1|23522.7|183
1749802800000|2025-06-13 08:20:00|23529.5|23528.1|23495.5|23494.1|23529.9|23528.5|23480.8|23479.4|293
1749803100000|2025-06-13 08:25:00|23495.4|23494|23459.9|23458.5|23495.9|23494.5|23437.7|23436.3|418
1749803400000|2025-06-13 08:30:00|23462.1|23460.7|23430.4|23429|23462.2|23460.8|23421.5|23420.1|304
1749803700000|2025-06-13 08:35:00|23433.4|23432|23422.5|23421.1|23463.1|23461.7|23417.2|23415.8|280
1749804000000|2025-06-13 08:40:00|23422.1|23420.7|23396.7|23395.3|23427.4|23426|23387.1|23385.7|310
1749804300000|2025-06-13 08:45:00|23397.7|23396.3|23387.2|23385.8|23402.3|23400.9|23355.6|23354.2|399
1749804600000|2025-06-13 08:50:00|23389.2|23387.8|23411|23409.6|23430.9|23429.5|23380.4|23379|426
1749804900000|2025-06-13 08:55:00|23412.5|23411.1|23389.7|23388.3|23412.6|23411.2|23383.5|23382.1|267
1749805200000|2025-06-13 09:00:00|23387.9|23386.5|23435.5|23434.1|23452.9|23451.5|23383.3|23381.9|405
1749805500000|2025-06-13 09:05:00|23433|23431.6|23435|23433.6|23438|23436.6|23414.5|23413.1|134
1749805800000|2025-06-13 09:10:00|23434.9|23433.5|23421.6|23420.2|23453.4|23452|23386.2|23384.8|298
1749806100000|2025-06-13 09:15:00|23422.4|23421|23417.7|23416.3|23440|23438.6|23409.1|23407.7|134
1749806400000|2025-06-13 09:20:00|23418.4|23417|23446.3|23444.9|23449.1|23447.7|23406.3|23404.9|127
1749806700000|2025-06-13 09:25:00|23446.4|23445|23454|23452.6|23457.7|23456.3|23443.2|23441.8|202
1749807000000|2025-06-13 09:30:00|23453.4|23452|23434.8|23433.4|23455.4|23454|23428.5|23427.1|223
1749807300000|2025-06-13 09:35:00|23435.3|23433.9|23445.5|23444.1|23465|23463.6|23434|23432.6|171
1749807600000|2025-06-13 09:40:00|23445.1|23443.7|23454.6|23453.2|23469.1|23467.7|23432.4|23431|169
1749807900000|2025-06-13 09:45:00|23454.7|23453.3|23436.2|23434.8|23459|23457.6|23436.2|23434.8|43
1749808200000|2025-06-13 09:50:00|23436.4|23435|23460.2|23458.8|23472.7|23471.3|23434.7|23433.3|128
1749808500000|2025-06-13 09:55:00|23461.7|23460.3|23472|23470.6|23477.2|23475.8|23454.2|23452.8|277
1749808800000|2025-06-13 10:00:00|23470|23468.6|23452.6|23451.2|23481.7|23480.3|23444.5|23443.1|132
1749809100000|2025-06-13 10:05:00|23452.1|23450.7|23438|23436.6|23452.1|23450.7|23429.5|23428.1|180
1749809400000|2025-06-13 10:10:00|23437.5|23436.1|23444.4|23443|23451.9|23450.5|23432.6|23431.2|139
1749809700000|2025-06-13 10:15:00|23443.6|23442.2|23427|23425.6|23444.9|23443.5|23417.8|23416.4|133
1749810000000|2025-06-13 10:20:00|23428|23426.6|23405.7|23404.3|23431.2|23429.8|23397.3|23395.9|226
1749810300000|2025-06-13 10:25:00|23405.4|23404|23422.3|23420.9|23444.2|23442.8|23396.9|23395.5|202
1749810600000|2025-06-13 10:30:00|23422.6|23421.2|23420|23418.6|23432.5|23431.1|23414.1|23412.7|165
1749810900000|2025-06-13 10:35:00|23419.5|23418.1|23405.5|23404.1|23423.5|23422.1|23403.3|23401.9|120
1749811200000|2025-06-13 10:40:00|23407.1|23405.7|23403.9|23402.5|23423.7|23422.3|23403.9|23402.5|149
1749811500000|2025-06-13 10:45:00|23403.4|23402|23420|23418.6|23432.1|23430.7|23403.4|23402|96
1749811800000|2025-06-13 10:50:00|23418.2|23416.8|23436|23434.6|23437|23435.6|23411.9|23410.5|125
1749812100000|2025-06-13 10:55:00|23436.1|23434.7|23448.8|23447.4|23449.3|23447.9|23427.7|23426.3|202
1749812400000|2025-06-13 11:00:00|23448.3|23446.9|23465.8|23464.4|23465.8|23464.4|23435.9|23434.5|279
1749812700000|2025-06-13 11:05:00|23463.3|23461.9|23471.3|23469.9|23475.8|23474.4|23449.6|23448.2|188
1749813000000|2025-06-13 11:10:00|23471.4|23470|23447.6|23446.2|23472.9|23471.5|23445.6|23444.2|206
1749813300000|2025-06-13 11:15:00|23447.7|23446.3|23466.1|23464.7|23466.1|23464.7|23447.1|23445.7|106
1749813600000|2025-06-13 11:20:00|23466.6|23465.2|23435.7|23434.3|23467.2|23465.8|23425.2|23423.8|174
1749813900000|2025-06-13 11:25:00|23436.2|23434.8|23422.3|23420.9|23436.7|23435.3|23416.2|23414.8|148
1749814200000|2025-06-13 11:30:00|23422.1|23420.7|23443.5|23442.1|23443.5|23442.1|23418.9|23417.5|172
1749814500000|2025-06-13 11:35:00|23442.5|23441.1|23457.7|23456.3|23465.2|23463.8|23442.2|23440.8|133
1749814800000|2025-06-13 11:40:00|23458.2|23456.8|23472.9|23471.5|23474.7|23473.3|23458.2|23456.8|155
1749815100000|2025-06-13 11:45:00|23473.1|23471.7|23509.7|23508.3|23515.2|23513.8|23473.1|23471.7|204
1749815400000|2025-06-13 11:50:00|23507.4|23506|23508.7|23507.3|23537|23535.6|23506.5|23505.1|451
1749815700000|2025-06-13 11:55:00|23509.2|23507.8|23518.1|23516.7|23524.6|23523.2|23509|23507.6|101
1749816000000|2025-06-13 12:00:00|23519.5|23518.1|23504.3|23502.9|23530.3|23528.9|23496.7|23495.3|252
1749816300000|2025-06-13 12:05:00|23504.8|23503.4|23511.1|23509.7|23519.6|23518.2|23493.8|23492.4|180
1749816600000|2025-06-13 12:10:00|23510.9|23509.5|23508.9|23507.5|23520|23518.6|23505.4|23504|73
1749816900000|2025-06-13 12:15:00|23508.4|23507|23504.4|23503|23515.7|23514.3|23497.9|23496.5|139
1749817200000|2025-06-13 12:20:00|23505|23503.6|23501.5|23500.1|23515.6|23514.2|23493.5|23492.1|124
1749817500000|2025-06-13 12:25:00|23502|23500.6|23508.3|23506.9|23516.4|23515|23501.5|23500.1|83
1749817800000|2025-06-13 12:30:00|23508.4|23507|23510.6|23509.2|23519.7|23518.3|23506.4|23505|149
1749818100000|2025-06-13 12:35:00|23511.1|23509.7|23496.3|23494.9|23522|23520.6|23496.3|23494.9|125
1749818400000|2025-06-13 12:40:00|23495.6|23494.2|23476.5|23475.1|23495.6|23494.2|23476|23474.6|133
1749818700000|2025-06-13 12:45:00|23477.3|23475.9|23451.7|23450.3|23484.4|23483|23451.4|23450|150
1749819000000|2025-06-13 12:50:00|23453|23451.6|23440.2|23438.8|23464.5|23463.1|23440.2|23438.8|114
1749819300000|2025-06-13 12:55:00|23439.7|23438.3|23439.9|23438.5|23451.7|23450.3|23436.8|23435.4|175
1749819600000|2025-06-13 13:00:00|23439.6|23438.2|23436.6|23435.2|23440.3|23438.9|23420.9|23419.5|156
1749819900000|2025-06-13 13:05:00|23436.4|23435|23444.3|23442.9|23457.1|23455.7|23428.9|23427.5|178
1749820200000|2025-06-13 13:10:00|23444.1|23442.7|23448.6|23447.2|23458.5|23457.1|23439.2|23437.8|142
1749820500000|2025-06-13 13:15:00|23448.8|23447.4|23435.2|23433.8|23450|23448.6|23431.7|23430.3|143
1749820800000|2025-06-13 13:20:00|23433.3|23431.9|23444.8|23443.4|23449.6|23448.2|23424.3|23422.9|174
1749821100000|2025-06-13 13:25:00|23445.3|23443.9|23460.8|23459.4|23466.8|23465.4|23442.8|23441.4|411
1749821400000|2025-06-13 13:30:00|23461.4|23460|23473.4|23472|23493.4|23492|23454|23452.6|1217
1749821700000|2025-06-13 13:35:00|23473.3|23471.9|23504.7|23503.3|23511.4|23510|23469.4|23468|425
1749822000000|2025-06-13 13:40:00|23505.5|23504.1|23501|23499.6|23512.5|23511.1|23493.7|23492.3|270
1749822300000|2025-06-13 13:45:00|23501.5|23500.1|23471.9|23470.5|23501.6|23500.2|23459.1|23457.7|269
1749822600000|2025-06-13 13:50:00|23471.4|23470|23455.7|23454.3|23489.9|23488.5|23451|23449.6|227
1749822900000|2025-06-13 13:55:00|23455.2|23453.8|23450.4|23449|23467.9|23466.5|23440.7|23439.3|139
1749823200000|2025-06-13 14:00:00|23451.3|23449.9|23446.5|23445.1|23477.2|23475.8|23442.1|23440.7|200
1749823500000|2025-06-13 14:05:00|23446.3|23444.9|23457.7|23456.3|23458.2|23456.8|23438.4|23437|199
1749823800000|2025-06-13 14:10:00|23456.3|23454.9|23469.3|23467.9|23478.5|23477.1|23446.3|23444.9|286
1749824100000|2025-06-13 14:15:00|23468.8|23467.4|23464.6|23463.2|23480|23478.6|23462.5|23461.1|179
1749824400000|2025-06-13 14:20:00|23464.5|23463.1|23463.2|23461.8|23475.1|23473.7|23437|23435.6|689
1749824700000|2025-06-13 14:25:00|23462.7|23461.3|23444.1|23442.7|23473.1|23471.7|23434.7|23433.3|500
1749825000000|2025-06-13 14:30:00|23445.5|23444.1|23460.9|23459.5|23469.1|23467.7|23437.3|23435.9|559
1749825300000|2025-06-13 14:35:00|23461.2|23459.8|23480.2|23478.8|23483.5|23482.1|23454.3|23452.9|362
1749825600000|2025-06-13 14:40:00|23478.8|23477.4|23465.3|23463.9|23492.9|23491.5|23458.6|23457.2|348
1749825900000|2025-06-13 14:45:00|23465.8|23464.4|23445.4|23444|23468.7|23467.3|23436.3|23434.9|324
1749826200000|2025-06-13 14:50:00|23445.6|23444.2|23493.2|23491.8|23496.8|23495.4|23444.5|23443.1|448
1749826500000|2025-06-13 14:55:00|23493.7|23492.3|23489.2|23487.8|23507.1|23505.7|23482.9|23481.5|293
1749826800000|2025-06-13 15:00:00|23488.7|23487.3|23491.6|23490.2|23500|23498.6|23479.7|23478.3|200
1749827100000|2025-06-13 15:05:00|23492.1|23490.7|23508.9|23507.5|23517.7|23516.3|23487|23485.6|295
1749827400000|2025-06-13 15:10:00|23508.8|23507.4|23497.2|23495.8|23511.8|23510.4|23488.6|23487.2|649
1749827700000|2025-06-13 15:15:00|23496.2|23494.8|23486.4|23485|23507.3|23505.9|23478.2|23476.8|226
1749828000000|2025-06-13 15:20:00|23487.1|23485.7|23505.2|23503.8|23512.1|23510.7|23485.5|23484.1|344
1749828300000|2025-06-13 15:25:00|23504.7|23503.3|23498.8|23497.4|23504.7|23503.3|23488.2|23486.8|978
1749828600000|2025-06-13 15:30:00|23499.6|23496.8|23520|23517.2|23528.2|23525.4|23499.6|23496.8|1071
1749828900000|2025-06-13 15:35:00|23522|23519.2|23517|23514.2|23533|23530.2|23513.4|23510.6|438
1749829200000|2025-06-13 15:40:00|23517.4|23514.6|23513.5|23510.7|23523.2|23520.4|23508|23505.2|157
1749829500000|2025-06-13 15:45:00|23513|23510.2|23526.4|23523.6|23527.2|23524.4|23510.9|23508.1|82
1749829800000|2025-06-13 15:50:00|23526.9|23524.1|23534.5|23531.7|23541.3|23538.5|23522.8|23520|678
1749830100000|2025-06-13 15:55:00|23534|23531.2|23532.2|23529.4|23538.2|23535.4|23523|23520.2|197
1749830400000|2025-06-13 16:00:00|23531.7|23528.9|23530.2|23527.4|23536.2|23533.4|23523.7|23520.9|297
1749830700000|2025-06-13 16:05:00|23529.8|23527|23545.9|23543.1|23550.2|23547.4|23527.9|23525.1|118
1749831000000|2025-06-13 16:10:00|23545.6|23542.8|23561.7|23558.9|23566.1|23563.3|23542.9|23540.1|104
1749831300000|2025-06-13 16:15:00|23561.2|23558.4|23561.7|23558.9|23567.2|23564.4|23550.9|23548.1|62
1749831600000|2025-06-13 16:20:00|23561.8|23559|23559|23556.2|23563.7|23560.9|23550.2|23547.4|61
1749831900000|2025-06-13 16:25:00|23559.5|23556.7|23537.3|23534.5|23562.2|23559.4|23533.3|23530.5|101
1749832200000|2025-06-13 16:30:00|23537.8|23535|23539.7|23536.9|23547.2|23544.4|23537.1|23534.3|56
1749832500000|2025-06-13 16:35:00|23540.2|23537.4|23532.2|23529.4|23545.1|23542.3|23529.3|23526.5|24
1749832800000|2025-06-13 16:40:00|23532.7|23529.9|23534.2|23531.4|23540.7|23537.9|23528.9|23526.1|29
1749833100000|2025-06-13 16:45:00|23534.1|23531.3|23519|23516.2|23534.6|23531.8|23515.9|23513.1|103
1749833400000|2025-06-13 16:50:00|23519.5|23516.7|23537.2|23534.4|23540.1|23537.3|23516.6|23513.8|71
1749833700000|2025-06-13 16:55:00|23539.2|23536.4|23533.6|23530.8|23547.7|23544.9|23533.5|23530.7|52
1749834000000|2025-06-13 17:00:00|23533.1|23530.3|23529.5|23526.7|23538.7|23535.9|23527|23524.2|45
1749834300000|2025-06-13 17:05:00|23530|23527.2|23517|23514.2|23531.3|23528.5|23515.2|23512.4|73
1749834600000|2025-06-13 17:10:00|23517.5|23514.7|23520|23517.2|23525.8|23523|23504.7|23501.9|79
1749834900000|2025-06-13 17:15:00|23520.2|23517.4|23501.8|23499|23520.2|23517.4|23494.4|23491.6|119
1749835200000|2025-06-13 17:20:00|23501.5|23498.7|23513.5|23510.7|23521.2|23518.4|23500.5|23497.7|42
1749835500000|2025-06-13 17:25:00|23513.2|23510.4|23499.2|23496.4|23515.1|23512.3|23498.4|23495.6|19
1749835800000|2025-06-13 17:30:00|23498.7|23495.9|23501.2|23498.4|23511.6|23508.8|23497.7|23494.9|32
1749836100000|2025-06-13 17:35:00|23500.9|23498.1|23499.9|23497.1|23504.6|23501.8|23496.7|23493.9|6
1749836400000|2025-06-13 17:40:00|23499.4|23496.6|23494.6|23491.8|23509.2|23506.4|23483|23480.2|90
1749836700000|2025-06-13 17:45:00|23495.6|23492.8|23497.3|23494.5|23501.5|23498.7|23492.4|23489.6|28
1749837000000|2025-06-13 17:50:00|23497.2|23494.4|23507.9|23505.1|23516.2|23513.4|23497.1|23494.3|22
1749837300000|2025-06-13 17:55:00|23508.4|23505.6|23505.7|23502.9|23509.2|23506.4|23499.7|23496.9|9
1749837600000|2025-06-13 18:00:00|23506.2|23503.4|23490.8|23488|23514.2|23511.4|23482.3|23479.5|100
1749837900000|2025-06-13 18:05:00|23491.3|23488.5|23488.2|23485.4|23500.9|23498.1|23482.2|23479.4|74
1749838200000|2025-06-13 18:10:00|23488.7|23485.9|23479.6|23476.8|23494.2|23491.4|23479.6|23476.8|34
1749838500000|2025-06-13 18:15:00|23479.5|23476.7|23481.1|23478.3|23481.8|23479|23459.9|23457.1|224
1749838800000|2025-06-13 18:20:00|23481.2|23478.4|23476.7|23473.9|23483.4|23480.6|23468.8|23466|23
1749839100000|2025-06-13 18:25:00|23476.2|23473.4|23439.5|23436.7|23480.7|23477.9|23436.8|23434|131
1749839400000|2025-06-13 18:30:00|23439|23436.2|23398.3|23395.5|23446|23443.2|23382.6|23379.8|190
1749839700000|2025-06-13 18:35:00|23398.8|23396|23388.2|23385.4|23401.7|23398.9|23379.8|23377|156
1749840000000|2025-06-13 18:40:00|23388|23385.2|23392.7|23389.9|23400.2|23397.4|23378.5|23375.7|169
1749840300000|2025-06-13 18:45:00|23393.2|23390.4|23396.7|23393.9|23415.6|23412.8|23391.1|23388.3|119
1749840600000|2025-06-13 18:50:00|23396.2|23393.4|23420.6|23417.8|23422.4|23419.6|23394.9|23392.1|60
1749840900000|2025-06-13 18:55:00|23420.1|23417.3|23425.5|23422.7|23426.7|23423.9|23410.3|23407.5|19
1749841200000|2025-06-13 19:00:00|23425|23422.2|23422.2|23419.4|23433.1|23430.3|23402.5|23399.7|59
1749841500000|2025-06-13 19:05:00|23422.7|23419.9|23434.7|23431.9|23436.9|23434.1|23412.4|23409.6|57
1749841800000|2025-06-13 19:10:00|23435.2|23432.4|23431.2|23428.4|23438.2|23435.4|23422.1|23419.3|49
1749842100000|2025-06-13 19:15:00|23431.7|23428.9|23422.1|23419.3|23433.7|23430.9|23416.4|23413.6|38
1749842400000|2025-06-13 19:20:00|23421.6|23418.8|23413.7|23410.9|23431.5|23428.7|23409.5|23406.7|63
1749842700000|2025-06-13 19:25:00|23413.2|23410.4|23404.7|23401.9|23415.7|23412.9|23401.3|23398.5|55
1749843000000|2025-06-13 19:30:00|23405.2|23402.4|23406.1|23403.3|23421.1|23418.3|23398.2|23395.4|65
1749843300000|2025-06-13 19:35:00|23406.6|23403.8|23421|23418.2|23430.7|23427.9|23404.3|23401.5|89
1749843600000|2025-06-13 19:40:00|23421.5|23418.7|23407.5|23404.7|23432.4|23429.6|23402.5|23399.7|152
1749843900000|2025-06-13 19:45:00|23407|23404.2|23410.9|23408.1|23419.5|23416.7|23393.3|23390.5|230
1749844200000|2025-06-13 19:50:00|23411.4|23408.6|23406.2|23403.4|23418|23415.2|23399.3|23396.5|137
1749844500000|2025-06-13 19:55:00|23405.7|23402.9|23439.4|23436.6|23440.4|23437.6|23402.5|23399.7|201
1749844800000|2025-06-13 20:00:00|23437.4|23430.4|23436.9|23429.9|23458.3|23451.3|23428.4|23421.4|14
1749845100000|2025-06-13 20:05:00|23438.1|23431.1|23440.6|23433.6|23448.7|23441.7|23421.2|23414.2|0
1749845400000|2025-06-13 20:10:00|23441.8|23434.8|23468.2|23461.2|23469.4|23462.4|23438.5|23431.5|0
1749845700000|2025-06-13 20:15:00|23469.4|23462.4|23459.6|23452.6|23470.6|23463.6|23450.9|23443.9|0
1749846000000|2025-06-13 20:20:00|23458.5|23451.5|23445.5|23438.5|23464.3|23457.3|23441.9|23434.9|0
1749846300000|2025-06-13 20:25:00|23450.2|23443.2|23446.3|23439.3|23452.4|23445.4|23440.8|23433.8|0
1749846600000|2025-06-13 20:30:00|23445.2|23438.2|23445.5|23438.5|23452.6|23445.6|23442.3|23435.3|0
1749846900000|2025-06-13 20:35:00|23444.4|23437.4|23451.8|23444.8|23463.2|23456.2|23441.1|23434.1|0
1749847200000|2025-06-13 20:40:00|23450.6|23443.6|23448.3|23441.3|23453.4|23446.4|23444|23437|0
1749847500000|2025-06-13 20:45:00|23449.4|23442.4|23441.5|23434.5|23451.8|23444.8|23439.4|23432.4|0
1749847800000|2025-06-13 20:50:00|23440.4|23433.4|23439.4|23432.4|23445.3|23438.3|23437|23430|0
1749848100000|2025-06-13 20:55:00|23438.2|23431.2|23426.1|23419.1|23439.4|23432.4|23418.5|23411.5|0
1750024800000|2025-06-15 22:00:00|23329.2|23322.2|23387.1|23380.1|23431.8|23424.8|23329.2|23322.2|0
1750025100000|2025-06-15 22:05:00|23386.5|23379.5|23362.4|23355.4|23406.5|23399.5|23361.2|23354.2|0
1750025400000|2025-06-15 22:10:00|23363|23356|23405.2|23398.2|23409.3|23402.3|23342.3|23335.3|0
1750025700000|2025-06-15 22:15:00|23405.8|23398.8|23412.5|23405.5|23419.4|23412.4|23393.6|23386.6|0
1750026000000|2025-06-15 22:20:00|23411.9|23404.9|23426.6|23419.6|23433.7|23426.7|23403.1|23396.1|0
1750026300000|2025-06-15 22:25:00|23426|23419|23425.4|23418.4|23436.6|23429.6|23415.1|23408.1|0
1750026600000|2025-06-15 22:30:00|23426.6|23419.6|23442.3|23435.3|23443.4|23436.4|23426.6|23419.6|0
1750026900000|2025-06-15 22:35:00|23438.8|23431.8|23431|23424|23440.5|23433.5|23427|23420|0
1750027200000|2025-06-15 22:40:00|23431.7|23424.7|23464.6|23457.6|23482.1|23475.1|23427|23420|0
1750027500000|2025-06-15 22:45:00|23465.8|23458.8|23464|23457|23473.9|23466.9|23451.7|23444.7|0
1750027800000|2025-06-15 22:50:00|23464.6|23457.6|23448.6|23441.6|23465.2|23458.2|23446.2|23439.2|0
1750028100000|2025-06-15 22:55:00|23449.2|23442.2|23446.8|23439.8|23453.4|23446.4|23440.5|23433.5|0
1750028400000|2025-06-15 23:00:00|23446.5|23439.5|23429.1|23422.1|23446.5|23439.5|23425.8|23418.8|0
1750028700000|2025-06-15 23:05:00|23428.5|23421.5|23457.9|23450.9|23462.7|23455.7|23427.9|23420.9|0
1750029000000|2025-06-15 23:10:00|23458.5|23451.5|23428.2|23421.2|23459.1|23452.1|23416.9|23409.9|0
1750029300000|2025-06-15 23:15:00|23425.3|23418.3|23449.8|23442.8|23455.8|23448.8|23409.9|23402.9|0
1750029600000|2025-06-15 23:20:00|23450.9|23443.9|23429.9|23422.9|23454|23447|23420.5|23413.5|0
1750029900000|2025-06-15 23:25:00|23429.3|23422.3|23433.8|23426.8|23442.7|23435.7|23428.7|23421.7|0
1750030200000|2025-06-15 23:30:00|23433.2|23426.2|23455.9|23448.9|23457.7|23450.7|23425.1|23418.1|0
1750030500000|2025-06-15 23:35:00|23456.6|23449.6|23474|23467|23487.8|23480.8|23455.2|23448.2|0
1750030800000|2025-06-15 23:40:00|23473.4|23466.4|23490|23483|23502|23495|23468.2|23461.2|0
1750031100000|2025-06-15 23:45:00|23490.2|23483.2|23485|23478|23490.2|23483.2|23479.9|23472.9|0
1750031400000|2025-06-15 23:50:00|23485.6|23478.6|23486.3|23479.3|23495.4|23488.4|23481.4|23474.4|0
1750031700000|2025-06-15 23:55:00|23485.7|23478.7|23493.5|23486.5|23498.9|23491.9|23485.7|23478.7|0
1750032000000|2025-06-16 00:00:00|23491.8|23484.8|23519.2|23512.2|23519.2|23512.2|23490.4|23483.4|0
1750032300000|2025-06-16 00:05:00|23518.6|23511.6|23519.2|23512.2|23519.2|23512.2|23504.5|23497.5|0
1750032600000|2025-06-16 00:10:00|23519.1|23512.1|23519.4|23512.4|23521.7|23514.7|23509.9|23502.9|0
1750032900000|2025-06-16 00:15:00|23519.6|23512.6|23437.2|23432.2|23521.9|23514.9|23435.2|23430.2|60
1750033200000|2025-06-16 00:20:00|23437.7|23432.7|23445.4|23440.4|23460.6|23455.6|23433.4|23428.4|28
1750033500000|2025-06-16 00:25:00|23446.4|23441.4|23439.9|23434.9|23454.1|23449.1|23439.9|23434.9|8
1750033800000|2025-06-16 00:30:00|23444.6|23439.6|23455.2|23450.2|23455.4|23450.4|23434.1|23429.1|12
1750034100000|2025-06-16 00:35:00|23455.7|23450.7|23440.1|23435.1|23455.7|23450.7|23438.9|23433.9|4
1750034400000|2025-06-16 00:40:00|23439.8|23434.8|23444.6|23439.6|23449.6|23444.6|23439.4|23434.4|0
1750034700000|2025-06-16 00:45:00|23444.5|23439.5|23432.4|23427.4|23447.4|23442.4|23430.3|23425.3|0
1750035000000|2025-06-16 00:50:00|23432.9|23427.9|23432.8|23427.8|23438.8|23433.8|23430.7|23425.7|1
1750035300000|2025-06-16 00:55:00|23432.3|23427.3|23439.8|23434.8|23441.1|23436.1|23432.3|23427.3|1
1750035600000|2025-06-16 01:00:00|23438.8|23433.8|23428|23423|23439.5|23434.5|23428|23423|1
1750035900000|2025-06-16 01:05:00|23428.5|23423.5|23429.5|23424.5|23435|23430|23420|23415|8
1750036200000|2025-06-16 01:10:00|23430|23425|23429|23424|23439.4|23434.4|23428.4|23423.4|1
1750036500000|2025-06-16 01:15:00|23428.8|23423.8|23413.6|23408.6|23435.4|23430.4|23410|23405|7
1750036800000|2025-06-16 01:20:00|23414.2|23409.2|23420.5|23415.5|23428.1|23423.1|23407.9|23402.9|10
1750037100000|2025-06-16 01:25:00|23425.4|23420.4|23411|23406|23426.4|23421.4|23406.9|23401.9|0
1750037400000|2025-06-16 01:30:00|23411.6|23406.6|23420.3|23415.3|23433|23428|23408.9|23403.9|20
1750037700000|2025-06-16 01:35:00|23420.8|23415.8|23421.6|23416.6|23427.9|23422.9|23418.7|23413.7|2
1750038000000|2025-06-16 01:40:00|23421.5|23416.5|23419.1|23414.1|23426.9|23421.9|23417.4|23412.4|2
1750038300000|2025-06-16 01:45:00|23419.7|23414.7|23409.1|23404.1|23422.4|23417.4|23405.4|23400.4|6
1750038600000|2025-06-16 01:50:00|23410.1|23405.1|23410.9|23405.9|23415.9|23410.9|23409.1|23404.1|0
1750038900000|2025-06-16 01:55:00|23410.7|23405.7|23406.9|23401.9|23416.9|23411.9|23406.4|23401.4|26
1750039200000|2025-06-16 02:00:00|23411.6|23406.6|23422.7|23417.7|23428.7|23423.7|23409.2|23404.2|28
1750039500000|2025-06-16 02:05:00|23421.9|23416.9|23426|23421|23429.8|23424.8|23416.9|23411.9|6
1750039800000|2025-06-16 02:10:00|23427|23422|23437.9|23432.9|23438.4|23433.4|23419.1|23414.1|16
1750040100000|2025-06-16 02:15:00|23437.5|23432.5|23444.2|23439.2|23447.7|23442.7|23433.9|23428.9|8
1750040400000|2025-06-16 02:20:00|23443.7|23438.7|23456.3|23451.3|23467.8|23462.8|23443.2|23438.2|45
1750040700000|2025-06-16 02:25:00|23455.9|23450.9|23451.8|23446.8|23455.9|23450.9|23447.8|23442.8|2
1750041000000|2025-06-16 02:30:00|23452.3|23447.3|23455.2|23450.2|23455.2|23450.2|23447.4|23442.4|1
1750041300000|2025-06-16 02:35:00|23455.4|23450.4|23464.3|23459.3|23464.3|23459.3|23455.4|23450.4|1
1750041600000|2025-06-16 02:40:00|23464.8|23459.8|23463.7|23458.7|23470.2|23465.2|23456|23451|10
1750041900000|2025-06-16 02:45:00|23463.9|23458.9|23460|23455|23464.5|23459.5|23458.5|23453.5|0
1750042200000|2025-06-16 02:50:00|23459.5|23454.5|23457.2|23452.2|23461.7|23456.7|23456.4|23451.4|2
1750042500000|2025-06-16 02:55:00|23457.9|23452.9|23459.9|23454.9|23459.9|23454.9|23455.5|23450.5|0
1750042800000|2025-06-16 03:00:00|23460.4|23455.4|23459.4|23454.4|23465.4|23460.4|23459.4|23454.4|24
1750043100000|2025-06-16 03:05:00|23461.9|23456.9|23459.9|23454.9|23461.9|23456.9|23459.4|23454.4|0
1750043400000|2025-06-16 03:10:00|23459.4|23454.4|23459.9|23454.9|23459.9|23454.9|23459.4|23454.4|0
1750043700000|2025-06-16 03:15:00|23459.4|23454.4|23457.9|23452.9|23459.9|23454.9|23457.9|23452.9|0
1750044000000|2025-06-16 03:20:00|23461.4|23456.4|23457.9|23452.9|23461.4|23456.4|23457.9|23452.9|2
1750044300000|2025-06-16 03:25:00|23458.4|23453.4|23445.9|23440.9|23458.4|23453.4|23445.9|23440.9|1
1750044600000|2025-06-16 03:30:00|23445.4|23440.4|23449.4|23444.4|23451.9|23446.9|23444.9|23439.9|11
1750044900000|2025-06-16 03:35:00|23448.9|23443.9|23440.8|23435.8|23452.3|23447.3|23440.3|23435.3|3
1750045200000|2025-06-16 03:40:00|23440.3|23435.3|23445.3|23440.3|23447.3|23442.3|23439.8|23434.8|9
1750045500000|2025-06-16 03:45:00|23445.4|23440.4|23440.3|23435.3|23445.4|23440.4|23440.3|23435.3|0
1750045800000|2025-06-16 03:50:00|23440.6|23435.6|23444.9|23439.9|23447.4|23442.4|23440.6|23435.6|0
1750046100000|2025-06-16 03:55:00|23444.4|23439.4|23440.6|23435.6|23445.4|23440.4|23439.6|23434.6|1
1750046400000|2025-06-16 04:00:00|23439.9|23434.9|23445.5|23440.5|23446.5|23441.5|23437.7|23432.7|8
1750046700000|2025-06-16 04:05:00|23446|23441|23450.4|23445.4|23452.6|23447.6|23445.5|23440.5|0
1750047000000|2025-06-16 04:10:00|23449.8|23444.8|23449|23444|23452|23447|23445.9|23440.9|0
1750047300000|2025-06-16 04:15:00|23449.2|23444.2|23454.4|23449.4|23454.4|23449.4|23447.5|23442.5|0
1750047600000|2025-06-16 04:20:00|23454.9|23449.9|23424.5|23419.5|23454.9|23449.9|23424.5|23419.5|36
1750047900000|2025-06-16 04:25:00|23423.8|23418.8|23424.5|23419.5|23427|23422|23418.1|23413.1|1
1750048200000|2025-06-16 04:30:00|23424.3|23419.3|23421.1|23416.1|23430.9|23425.9|23419.6|23414.6|6
1750048500000|2025-06-16 04:35:00|23421.6|23416.6|23425.6|23420.6|23426.1|23421.1|23420.5|23415.5|2
1750048800000|2025-06-16 04:40:00|23426.1|23421.1|23415.4|23410.4|23428.3|23423.3|23410.1|23405.1|37
1750049100000|2025-06-16 04:45:00|23415.1|23410.1|23407.5|23402.5|23415.1|23410.1|23407.5|23402.5|0
1750049400000|2025-06-16 04:50:00|23406.5|23401.5|23404|23399|23407|23402|23404|23399|2
1750049700000|2025-06-16 04:55:00|23404.2|23399.2|23417.4|23412.4|23418.4|23413.4|23403.2|23398.2|4
1750050000000|2025-06-16 05:00:00|23417.9|23412.9|23421.9|23416.9|23422.4|23417.4|23412.7|23407.7|6
1750050300000|2025-06-16 05:05:00|23422.4|23417.4|23430.8|23425.8|23432.4|23427.4|23411.4|23406.4|7
1750050600000|2025-06-16 05:10:00|23430.9|23425.9|23431.3|23426.3|23431.3|23426.3|23423.9|23418.9|7
1750050900000|2025-06-16 05:15:00|23431.4|23426.4|23436.8|23431.8|23445.4|23440.4|23428.9|23423.9|17
1750051200000|2025-06-16 05:20:00|23437.1|23432.1|23441.6|23436.6|23446.4|23441.4|23434.9|23429.9|10
1750051500000|2025-06-16 05:25:00|23442.1|23437.1|23453.1|23448.1|23460.9|23455.9|23439.4|23434.4|38
1750051800000|2025-06-16 05:30:00|23453.2|23448.2|23451.7|23446.7|23455.3|23450.3|23443.9|23438.9|4
1750052100000|2025-06-16 05:35:00|23452.2|23447.2|23483|23478|23488.9|23483.9|23451|23446|43
1750052400000|2025-06-16 05:40:00|23482.2|23477.2|23474.8|23469.8|23486.9|23481.9|23470.4|23465.4|11
1750052700000|2025-06-16 05:45:00|23473|23468|23469.4|23464.4|23473|23468|23457.7|23452.7|9
1750053000000|2025-06-16 05:50:00|23468.9|23463.9|23476|23471|23476.5|23471.5|23465.4|23460.4|14
1750053300000|2025-06-16 05:55:00|23477.5|23472.5|23471.8|23466.8|23480.7|23475.7|23468.9|23463.9|11
1750053600000|2025-06-16 06:00:00|23470.5|23467.7|23492.5|23489.7|23499.6|23496.8|23470.5|23467.7|267
1750053900000|2025-06-16 06:05:00|23492.7|23489.9|23499.3|23496.5|23506.7|23503.9|23485.9|23483.1|93
1750054200000|2025-06-16 06:10:00|23499.8|23497|23531.7|23528.9|23532.7|23529.9|23494.9|23492.1|106
1750054500000|2025-06-16 06:15:00|23531.2|23528.4|23542.6|23539.8|23549.8|23547|23520.9|23518.1|202
1750054800000|2025-06-16 06:20:00|23542.7|23539.9|23547.4|23544.6|23554|23551.2|23532.9|23530.1|169
1750055100000|2025-06-16 06:25:00|23545.8|23543|23540.4|23537.6|23550.7|23547.9|23535.1|23532.3|105
1750055400000|2025-06-16 06:30:00|23540.5|23537.7|23535.9|23533.1|23551.2|23548.4|23534.9|23532.1|96
1750055700000|2025-06-16 06:35:00|23536.4|23533.6|23549|23546.2|23558.6|23555.8|23534.4|23531.6|150
1750056000000|2025-06-16 06:40:00|23548.5|23545.7|23572.3|23569.5|23575.8|23573|23542.3|23539.5|182
1750056300000|2025-06-16 06:45:00|23571.8|23569|23567.4|23564.6|23576.9|23574.1|23558.2|23555.4|139
1750056600000|2025-06-16 06:50:00|23567.9|23565.1|23563.8|23561|23568.7|23565.9|23557.6|23554.8|80
1750056900000|2025-06-16 06:55:00|23563.3|23560.5|23558.9|23556.1|23564.5|23561.7|23548.3|23545.5|158
1750057200000|2025-06-16 07:00:00|23557.9|23556.5|23601.5|23600.1|23607.9|23606.5|23554.4|23553|891
1750057500000|2025-06-16 07:05:00|23602|23600.6|23575.3|23573.9|23610|23608.6|23570.4|23569|388
1750057800000|2025-06-16 07:10:00|23575.8|23574.4|23581.9|23580.5|23592|23590.6|23574.7|23573.3|299
1750058100000|2025-06-16 07:15:00|23582.4|23581|23582.2|23580.8|23598.3|23596.9|23579.2|23577.8|347
1750058400000|2025-06-16 07:20:00|23582|23580.6|23555.3|23553.9|23597.7|23596.3|23554.3|23552.9|483
1750058700000|2025-06-16 07:25:00|23555.6|23554.2|23534.7|23533.3|23555.8|23554.4|23528.6|23527.2|436
1750059000000|2025-06-16 07:30:00|23536.6|23535.2|23532.5|23531.1|23567.1|23565.7|23531.2|23529.8|724
1750059300000|2025-06-16 07:35:00|23531|23529.6|23527.5|23526.1|23531.8|23530.4|23514.3|23512.9|449
1750059600000|2025-06-16 07:40:00|23526.9|23525.5|23523.9|23522.5|23536.1|23534.7|23502.3|23500.9|365
1750059900000|2025-06-16 07:45:00|23522.9|23521.5|23558.5|23557.1|23565.5|23564.1|23509|23507.6|589
1750060200000|2025-06-16 07:50:00|23557.6|23556.2|23565.7|23564.3|23572.7|23571.3|23556.4|23555|372
1750060500000|2025-06-16 07:55:00|23565.8|23564.4|23576.9|23575.5|23578.2|23576.8|23563.6|23562.2|853
1750060800000|2025-06-16 08:00:00|23576.4|23575|23576.7|23575.3|23611|23609.6|23572.2|23570.8|1083
1750061100000|2025-06-16 08:05:00|23577.2|23575.8|23579.7|23578.3|23583.7|23582.3|23567.6|23566.2|178
1750061400000|2025-06-16 08:10:00|23580.7|23579.3|23574.9|23573.5|23582.2|23580.8|23556.3|23554.9|350
1750061700000|2025-06-16 08:15:00|23575.4|23574|23587.1|23585.7|23596.3|23594.9|23575.4|23574|153
1750062000000|2025-06-16 08:20:00|23586.4|23585|23590.3|23588.9|23595.5|23594.1|23568.7|23567.3|187
1750062300000|2025-06-16 08:25:00|23590.5|23589.1|23603.9|23602.5|23607|23605.6|23585.6|23584.2|269
1750062600000|2025-06-16 08:30:00|23605.5|23604.1|23603.8|23602.4|23614.1|23612.7|23597.6|23596.2|147
1750062900000|2025-06-16 08:35:00|23603.3|23601.9|23596.5|23595.1|23610.7|23609.3|23587.2|23585.8|323
1750063200000|2025-06-16 08:40:00|23596.8|23595.4|23594.5|23593.1|23599.8|23598.4|23588.1|23586.7|178
1750063500000|2025-06-16 08:45:00|23595|23593.6|23609.5|23608.1|23615.3|23613.9|23592|23590.6|484
1750063800000|2025-06-16 08:50:00|23607.9|23606.5|23610.9|23609.5|23616.4|23615|23606.9|23605.5|304
1750064100000|2025-06-16 08:55:00|23611.4|23610|23604.9|23603.5|23612.7|23611.3|23603.4|23602|285
1750064400000|2025-06-16 09:00:00|23605|23603.6|23594.8|23593.4|23623.8|23622.4|23592.5|23591.1|633
1750064700000|2025-06-16 09:05:00|23594.9|23593.5|23586.8|23585.4|23601.9|23600.5|23583.3|23581.9|275
1750065000000|2025-06-16 09:10:00|23586.4|23585|23570|23568.6|23592|23590.6|23566.7|23565.3|357
1750065300000|2025-06-16 09:15:00|23569.8|23568.4|23576.5|23575.1|23580.7|23579.3|23568.1|23566.7|197
1750065600000|2025-06-16 09:20:00|23576.7|23575.3|23567.6|23566.2|23579.7|23578.3|23561.6|23560.2|117
1750065900000|2025-06-16 09:25:00|23568.1|23566.7|23575.1|23573.7|23591.2|23589.8|23567.3|23565.9|189
1750066200000|2025-06-16 09:30:00|23574.2|23572.8|23572.2|23570.8|23581.4|23580|23570.3|23568.9|251
1750066500000|2025-06-16 09:35:00|23572.7|23571.3|23577.1|23575.7|23578.1|23576.7|23547.8|23546.4|378
1750066800000|2025-06-16 09:40:00|23577.6|23576.2|23576.4|23575|23588|23586.6|23573|23571.6|171
1750067100000|2025-06-16 09:45:00|23575.5|23574.1|23567.4|23566|23585.9|23584.5|23553.5|23552.1|248
1750067400000|2025-06-16 09:50:00|23567.5|23566.1|23577.1|23575.7|23584.4|23583|23567|23565.6|361
1750067700000|2025-06-16 09:55:00|23577.2|23575.8|23573|23571.6|23579|23577.6|23568.1|23566.7|120
1750068000000|2025-06-16 10:00:00|23571.2|23569.8|23568|23566.6|23577.2|23575.8|23566.5|23565.1|68
1750068300000|2025-06-16 10:05:00|23568.5|23567.1|23582.6|23581.2|23584|23582.6|23568|23566.6|140
1750068600000|2025-06-16 10:10:00|23584|23582.6|23583.7|23582.3|23588.5|23587.1|23578.1|23576.7|94
1750068900000|2025-06-16 10:15:00|23583.9|23582.5|23605.7|23604.3|23613.8|23612.4|23582.8|23581.4|293
1750069200000|2025-06-16 10:20:00|23604.3|23602.9|23595.3|23593.9|23605.6|23604.2|23587.1|23585.7|133
1750069500000|2025-06-16 10:25:00|23594.8|23593.4|23602.8|23601.4|23602.8|23601.4|23593.3|23591.9|292
1750069800000|2025-06-16 10:30:00|23604.2|23602.8|23617.3|23615.9|23618.5|23617.1|23603.7|23602.3|196
1750070100000|2025-06-16 10:35:00|23617.2|23615.8|23609.3|23607.9|23621|23619.6|23605.3|23603.9|109
1750070400000|2025-06-16 10:40:00|23609.4|23608|23612.8|23611.4|23614.1|23612.7|23597.7|23596.3|386
1750070700000|2025-06-16 10:45:00|23612.9|23611.5|23608.8|23607.4|23614.2|23612.8|23603.1|23601.7|387
1750071000000|2025-06-16 10:50:00|23607.9|23606.5|23608.4|23607|23613.7|23612.3|23605.8|23604.4|2068
1750071300000|2025-06-16 10:55:00|23608.9|23607.5|23628.4|23627|23628.4|23627|23606.6|23605.2|342
1750071600000|2025-06-16 11:00:00|23627.4|23626|23623.4|23622|23627.6|23626.2|23608.5|23607.1|173
1750071900000|2025-06-16 11:05:00|23623.5|23622.1|23602.7|23601.3|23629.4|23628|23597.7|23596.3|124
1750072200000|2025-06-16 11:10:00|23602.5|23601.1|23592.9|23591.5|23606.2|23604.8|23590.8|23589.4|75
1750072500000|2025-06-16 11:15:00|23593.1|23591.7|23599.4|23598|23606|23604.6|23587.7|23586.3|259
1750072800000|2025-06-16 11:20:00|23600.7|23599.3|23600|23598.6|23605.7|23604.3|23589.5|23588.1|175
1750073100000|2025-06-16 11:25:00|23599.5|23598.1|23593.3|23591.9|23600.2|23598.8|23587.4|23586|115
1750073400000|2025-06-16 11:30:00|23593.5|23592.1|23607.9|23606.5|23608.2|23606.8|23591.9|23590.5|92
1750073700000|2025-06-16 11:35:00|23607.4|23606|23620.4|23619|23626.1|23624.7|23607.4|23606|133
1750074000000|2025-06-16 11:40:00|23619.1|23617.7|23615.6|23614.2|23625.4|23624|23613|23611.6|88
1750074300000|2025-06-16 11:45:00|23616.1|23614.7|23622.3|23620.9|23628.8|23627.4|23615.5|23614.1|123
1750074600000|2025-06-16 11:50:00|23622.2|23620.8|23621.6|23620.2|23628.4|23627|23616|23614.6|181
1750074900000|2025-06-16 11:55:00|23622.6|23621.2|23620.6|23619.2|23623.6|23622.2|23612.5|23611.1|153
1750075200000|2025-06-16 12:00:00|23621|23619.6|23630.6|23629.2|23633.9|23632.5|23617.4|23616|302
1750075500000|2025-06-16 12:05:00|23632.6|23631.2|23640|23638.6|23640.4|23639|23624.9|23623.5|412
1750075800000|2025-06-16 12:10:00|23639.9|23638.5|23638|23636.6|23645.5|23644.1|23636|23634.6|179
1750076100000|2025-06-16 12:15:00|23638.5|23637.1|23647.9|23646.5|23649.5|23648.1|23638.5|23637.1|364
1750076400000|2025-06-16 12:20:00|23646.5|23645.1|23661.5|23660.1|23669.6|23668.2|23643.2|23641.8|231
1750076700000|2025-06-16 12:25:00|23663|23661.6|23653.5|23652.1|23664.9|23663.5|23650.1|23648.7|1231
1750077000000|2025-06-16 12:30:00|23653.8|23652.4|23638.2|23636.8|23663.4|23662|23626.3|23624.9|294
1750077300000|2025-06-16 12:35:00|23637.7|23636.3|23645.2|23643.8|23651.1|23649.7|23626.8|23625.4|369
1750077600000|2025-06-16 12:40:00|23644.8|23643.4|23634.3|23632.9|23645.3|23643.9|23629.2|23627.8|127
1750077900000|2025-06-16 12:45:00|23633.8|23632.4|23625.3|23623.9|23638.4|23637|23624.1|23622.7|106
1750078200000|2025-06-16 12:50:00|23626.3|23624.9|23618.7|23617.3|23631.2|23629.8|23616.5|23615.1|191
1750078500000|2025-06-16 12:55:00|23618.2|23616.8|23618.2|23616.8|23622.5|23621.1|23612|23610.6|195
1750078800000|2025-06-16 13:00:00|23619.6|23618.2|23610.7|23609.3|23623.7|23622.3|23608.8|23607.4|171
1750079100000|2025-06-16 13:05:00|23610.2|23608.8|23605.6|23604.2|23613.3|23611.9|23600|23598.6|268
1750079400000|2025-06-16 13:10:00|23607.3|23605.9|23591.4|23590|23607.3|23605.9|23581.6|23580.2|608
1750079700000|2025-06-16 13:15:00|23591.3|23589.9|23583.8|23582.4|23591.6|23590.2|23576.6|23575.2|338
1750080000000|2025-06-16 13:20:00|23582.1|23580.7|23590.2|23588.8|23593.2|23591.8|23571.5|23570.1|257
1750080300000|2025-06-16 13:25:00|23589.7|23588.3|23584.1|23582.7|23593.2|23591.8|23582.6|23581.2|483
1750080600000|2025-06-16 13:30:00|23582.6|23581.2|23585.3|23583.9|23596.5|23595.1|23575.7|23574.3|534
1750080900000|2025-06-16 13:35:00|23584.8|23583.4|23562.6|23561.2|23586.7|23585.3|23560.3|23558.9|605
1750081200000|2025-06-16 13:40:00|23562.7|23561.3|23554.4|23553|23562.8|23561.4|23546|23544.6|328
1750081500000|2025-06-16 13:45:00|23554.3|23552.9|23592.1|23590.7|23603.8|23602.4|23553.9|23552.5|431
1750081800000|2025-06-16 13:50:00|23591.5|23590.1|23603.5|23602.1|23618.5|23617.1|23574.4|23573|922
1750082100000|2025-06-16 13:55:00|23603|23601.6|23657.6|23656.2|23659.1|23657.7|23598.6|23597.2|1984
1750082400000|2025-06-16 14:00:00|23657.3|23655.9|23643.7|23642.3|23676.5|23675.1|23641.2|23639.8|403
1750082700000|2025-06-16 14:05:00|23643.2|23641.8|23641|23639.6|23649.8|23648.4|23634.4|23633|306
1750083000000|2025-06-16 14:10:00|23642.4|23641|23659.2|23657.8|23662|23660.6|23637.3|23635.9|240
1750083300000|2025-06-16 14:15:00|23658.2|23656.8|23675.4|23674|23681.4|23680|23655.1|23653.7|310
1750083600000|2025-06-16 14:20:00|23674.9|23673.5|23679.7|23678.3|23684.9|23683.5|23673.2|23671.8|450
1750083900000|2025-06-16 14:25:00|23679.8|23678.4|23683.6|23682.2|23688.1|23686.7|23670.6|23669.2|179
1750084200000|2025-06-16 14:30:00|23682.4|23681|23686|23684.6|23689.7|23688.3|23677.1|23675.7|326
1750084500000|2025-06-16 14:35:00|23685.5|23684.1|23686.8|23685.4|23693.2|23691.8|23670.6|23669.2|354
1750084800000|2025-06-16 14:40:00|23686.7|23685.3|23692.3|23690.9|23693.1|23691.7|23672.3|23670.9|671
1750085100000|2025-06-16 14:45:00|23692.8|23691.4|23689.8|23688.4|23706.3|23704.9|23687.3|23685.9|484
1750085400000|2025-06-16 14:50:00|23690.8|23689.4|23693.1|23691.7|23693.1|23691.7|23673.9|23672.5|213
1750085700000|2025-06-16 14:55:00|23692.6|23691.2|23695.8|23694.4|23696.8|23695.4|23682.1|23680.7|245
1750086000000|2025-06-16 15:00:00|23695.2|23693.8|23691.7|23690.3|23702.2|23700.8|23681.7|23680.3|512
1750086300000|2025-06-16 15:05:00|23691.2|23689.8|23683.6|23682.2|23694.2|23692.8|23678.4|23677|145
1750086600000|2025-06-16 15:10:00|23684.3|23682.9|23682.4|23681|23688.5|23687.1|23674|23672.6|287
1750086900000|2025-06-16 15:15:00|23681.9|23680.5|23697.9|23696.5|23697.9|23696.5|23681.9|23680.5|166
1750087200000|2025-06-16 15:20:00|23698.4|23697|23709.8|23708.4|23712.3|23710.9|23690.9|23689.5|263
1750087500000|2025-06-16 15:25:00|23710.3|23708.9|23695.5|23694.1|23712.9|23711.5|23682.5|23681.1|1162
1750087800000|2025-06-16 15:30:00|23695|23693.6|23704.2|23701.4|23706.7|23703.9|23689.5|23686.7|927
1750088100000|2025-06-16 15:35:00|23703.7|23700.9|23710.3|23707.5|23716.2|23713.4|23690.6|23687.8|372
1750088400000|2025-06-16 15:40:00|23709.8|23707|23702.9|23700.1|23712.7|23709.9|23699.9|23697.1|63
1750088700000|2025-06-16 15:45:00|23702.7|23699.9|23691.1|23688.3|23705.7|23702.9|23688.4|23685.6|128
1750089000000|2025-06-16 15:50:00|23690.6|23687.8|23683.6|23680.8|23698.2|23695.4|23681.1|23678.3|135
1750089300000|2025-06-16 15:55:00|23683.1|23680.3|23674.6|23671.8|23683.7|23680.9|23665.8|23663|247
1750089600000|2025-06-16 16:00:00|23675.1|23672.3|23677|23674.2|23683|23680.2|23669.8|23667|66
1750089900000|2025-06-16 16:05:00|23677.5|23674.7|23676.9|23674.1|23681.7|23678.9|23669.4|23666.6|54
1750090200000|2025-06-16 16:10:00|23676.3|23673.5|23681.6|23678.8|23683.7|23680.9|23668.9|23666.1|38
1750090500000|2025-06-16 16:15:00|23681.1|23678.3|23679.4|23676.6|23687.7|23684.9|23675.4|23672.6|72
1750090800000|2025-06-16 16:20:00|23678.9|23676.1|23678.5|23675.7|23689.2|23686.4|23674.9|23672.1|112
1750091100000|2025-06-16 16:25:00|23677.9|23675.1|23659.6|23656.8|23679.7|23676.9|23656.9|23654.1|107
1750091400000|2025-06-16 16:30:00|23659.1|23656.3|23649.4|23646.6|23661.7|23658.9|23649.4|23646.6|74
1750091700000|2025-06-16 16:35:00|23648.9|23646.1|23642.7|23639.9|23651.7|23648.9|23636.9|23634.1|100
1750092000000|2025-06-16 16:40:00|23641.9|23639.1|23627.4|23624.6|23645.7|23642.9|23622.9|23620.1|97
1750092300000|2025-06-16 16:45:00|23626.9|23624.1|23635.9|23633.1|23639.7|23636.9|23623.9|23621.1|107
1750092600000|2025-06-16 16:50:00|23636.4|23633.6|23635.7|23632.9|23644.2|23641.4|23627.4|23624.6|102
1750092900000|2025-06-16 16:55:00|23635.2|23632.4|23625.8|23623|23637.7|23634.9|23619.3|23616.5|90
1750093200000|2025-06-16 17:00:00|23626.5|23623.7|23620.7|23617.9|23631.5|23628.7|23617.8|23615|71
1750093500000|2025-06-16 17:05:00|23621.2|23618.4|23614.8|23612|23621.7|23618.9|23603.4|23600.6|41
1750093800000|2025-06-16 17:10:00|23614.3|23611.5|23601.5|23598.7|23617.2|23614.4|23600.2|23597.4|29
1750094100000|2025-06-16 17:15:00|23602|23599.2|23608.5|23605.7|23612.2|23609.4|23600.9|23598.1|49
1750094400000|2025-06-16 17:20:00|23608|23605.2|23611.7|23608.9|23615.2|23612.4|23605.4|23602.6|28
1750094700000|2025-06-16 17:25:00|23611.2|23608.4|23629.6|23626.8|23634.7|23631.9|23610|23607.2|92
1750095000000|2025-06-16 17:30:00|23630.1|23627.3|23634.1|23631.3|23641.2|23638.4|23629.2|23626.4|67
1750095300000|2025-06-16 17:35:00|23634|23631.2|23621.2|23618.4|23638.2|23635.4|23620.4|23617.6|34
1750095600000|2025-06-16 17:40:00|23620.7|23617.9|23619.9|23617.1|23628.2|23625.4|23619.2|23616.4|22
1750095900000|2025-06-16 17:45:00|23620.3|23617.5|23616|23613.2|23624.7|23621.9|23613.1|23610.3|17
1750096200000|2025-06-16 17:50:00|23614.9|23612.1|23607.9|23605.1|23620.2|23617.4|23607.5|23604.7|58
1750096500000|2025-06-16 17:55:00|23608.7|23605.9|23598.6|23595.8|23608.7|23605.9|23596.3|23593.5|37
1750096800000|2025-06-16 18:00:00|23599.6|23596.8|23601.1|23598.3|23602.9|23600.1|23596|23593.2|23
1750097100000|2025-06-16 18:05:00|23601.5|23598.7|23600.3|23597.5|23606.2|23603.4|23598.3|23595.5|20
1750097400000|2025-06-16 18:10:00|23599.8|23597|23606.1|23603.3|23606.7|23603.9|23594.7|23591.9|26
1750097700000|2025-06-16 18:15:00|23605.9|23603.1|23601.4|23598.6|23606.9|23604.1|23598.7|23595.9|19
1750098000000|2025-06-16 18:20:00|23601.9|23599.1|23610.3|23607.5|23613.6|23610.8|23596|23593.2|37
1750098300000|2025-06-16 18:25:00|23609.8|23607|23603.3|23600.5|23609.8|23607|23600.1|23597.3|40
1750098600000|2025-06-16 18:30:00|23603.8|23601|23594|23591.2|23606.1|23603.3|23594|23591.2|27
1750098900000|2025-06-16 18:35:00|23594.5|23591.7|23597.5|23594.7|23597.5|23594.7|23591.5|23588.7|53
1750099200000|2025-06-16 18:40:00|23598|23595.2|23596.7|23593.9|23598.6|23595.8|23592.8|23590|27
1750099500000|2025-06-16 18:45:00|23597.2|23594.4|23589.4|23586.6|23597.2|23594.4|23588.9|23586.1|22
1750099800000|2025-06-16 18:50:00|23588.9|23586.1|23602.5|23599.7|23603|23600.2|23587.9|23585.1|87
1750100100000|2025-06-16 18:55:00|23603|23600.2|23607.8|23605|23615.2|23612.4|23601.8|23599|63
1750100400000|2025-06-16 19:00:00|23607.3|23604.5|23595.1|23592.3|23608.3|23605.5|23594.6|23591.8|39
1750100700000|2025-06-16 19:05:00|23594.6|23591.8|23587.5|23584.7|23597.3|23594.5|23587|23584.2|35
1750101000000|2025-06-16 19:10:00|23587|23584.2|23583.6|23580.8|23589.7|23586.9|23579.8|23577|55
1750101300000|2025-06-16 19:15:00|23583.1|23580.3|23583.9|23581.1|23593.4|23590.6|23581.9|23579.1|54
1750101600000|2025-06-16 19:20:00|23583.2|23580.4|23587.2|23584.4|23595.2|23592.4|23579.9|23577.1|86
1750101900000|2025-06-16 19:25:00|23587.7|23584.9|23582.7|23579.9|23592.1|23589.3|23580.8|23578|48
1750102200000|2025-06-16 19:30:00|23583.2|23580.4|23583.2|23580.4|23587.3|23584.5|23581.9|23579.1|73
1750102500000|2025-06-16 19:35:00|23582.7|23579.9|23587.6|23584.8|23591.7|23588.9|23579.9|23577.1|81
1750102800000|2025-06-16 19:40:00|23587.1|23584.3|23595.7|23592.9|23596.2|23593.4|23582.9|23580.1|81
1750103100000|2025-06-16 19:45:00|23595.2|23592.4|23594.2|23591.4|23596.7|23593.9|23586.3|23583.5|69
1750103400000|2025-06-16 19:50:00|23593.7|23590.9|23597.2|23594.4|23597.2|23594.4|23572.8|23570|218
1750103700000|2025-06-16 19:55:00|23597.7|23594.9|23582.6|23579.8|23603.7|23600.9|23582.6|23579.8|402
1750104000000|2025-06-16 20:00:00|23586.2|23579.2|23605.3|23598.3|23608.6|23601.6|23581.7|23574.7|10
1750104300000|2025-06-16 20:05:00|23606.5|23599.5|23591.3|23584.3|23607.6|23600.6|23589.4|23582.4|0
1750104600000|2025-06-16 20:10:00|23590.1|23583.1|23595.7|23588.7|23599.4|23592.4|23589.1|23582.1|0
1750104900000|2025-06-16 20:15:00|23594.5|23587.5|23590.9|23583.9|23596.7|23589.7|23590.1|23583.1|0
1750105200000|2025-06-16 20:20:00|23590.2|23583.2|23586.1|23579.1|23590.8|23583.8|23583.7|23576.7|0
1750105500000|2025-06-16 20:25:00|23587.2|23580.2|23589.7|23582.7|23591.7|23584.7|23580.2|23573.2|0
1750105800000|2025-06-16 20:30:00|23588.5|23581.5|23589.4|23582.4|23590.7|23583.7|23586.2|23579.2|0
1750106100000|2025-06-16 20:35:00|23588.3|23581.3|23596.9|23589.9|23600.5|23593.5|23588.3|23581.3|0
1750106400000|2025-06-16 20:40:00|23595.8|23588.8|23594.7|23587.7|23599.2|23592.2|23590|23583|0
1750106700000|2025-06-16 20:45:00|23595.9|23588.9|23597.1|23590.1|23597.1|23590.1|23587|23580|0
1750107000000|2025-06-16 20:50:00|23595.9|23588.9|23588.8|23581.8|23597.1|23590.1|23587.7|23580.7|0
1750107300000|2025-06-16 20:55:00|23589.4|23582.4|23585.8|23578.8|23589.4|23582.4|23576.4|23569.4|0
1750107600000|2025-06-16 21:00:00|23585.4|23578.4|23592.8|23585.8|23594.4|23587.4|23583.7|23576.7|0
1750107900000|2025-06-16 21:05:00|23593.2|23586.2|23592.8|23585.8|23594.4|23587.4|23591.4|23584.4|0
1750108200000|2025-06-16 21:10:00|23592.9|23585.9|23590.2|23583.2|23593.4|23586.4|23587.2|23580.2|0
1750108500000|2025-06-16 21:15:00|23591.4|23584.4|23593.2|23586.2|23598.7|23591.7|23588.7|23581.7|0
1750108800000|2025-06-16 21:20:00|23592.9|23585.9|23594.7|23587.7|23596.8|23589.8|23592.5|23585.5|0
1750109100000|2025-06-16 21:25:00|23593.4|23586.4|23596.8|23589.8|23601.3|23594.3|23593.2|23586.2|0
1750109400000|2025-06-16 21:30:00|23596.6|23589.6|23599.3|23592.3|23599.6|23592.6|23594.9|23587.9|0
1750109700000|2025-06-16 21:35:00|23600|23593|23603.2|23596.2|23603.2|23596.2|23596.8|23589.8|0
1750110000000|2025-06-16 21:40:00|23603.6|23596.6|23603.2|23596.2|23604.7|23597.7|23598.9|23591.9|0
1750110300000|2025-06-16 21:45:00|23601.3|23594.3|23599.3|23592.3|23602.8|23595.8|23597.3|23590.3|0
1750110600000|2025-06-16 21:50:00|23600.4|23593.4|23598.4|23591.4|23600.4|23593.4|23596.2|23589.2|0
1750110900000|2025-06-16 21:55:00|23598.5|23591.5|23594.4|23587.4|23598.7|23591.7|23590.1|23583.1|0
1750111200000|2025-06-16 22:00:00|23590|23583|23582.2|23575.2|23594.2|23587.2|23574.5|23567.5|0
1750111500000|2025-06-16 22:05:00|23580.4|23573.4|23568.9|23561.9|23582.2|23575.2|23567.5|23560.5|0
1750111800000|2025-06-16 22:10:00|23568.4|23561.4|23573.4|23566.4|23575.7|23568.7|23565.8|23558.8|0
1750112100000|2025-06-16 22:15:00|23574|23567|23569|23562|23574|23567|23566.3|23559.3|0
1750112400000|2025-06-16 22:20:00|23568.4|23561.4|23567.9|23560.9|23573.3|23566.3|23565.2|23558.2|0
1750112700000|2025-06-16 22:25:00|23567.3|23560.3|23561|23554|23570.4|23563.4|23559.8|23552.8|0
1750113000000|2025-06-16 22:30:00|23560.4|23553.4|23538|23531|23564|23557|23527.3|23520.3|0
1750113300000|2025-06-16 22:35:00|23539.2|23532.2|23527.5|23520.5|23542.7|23535.7|23522.2|23515.2|0
1750113600000|2025-06-16 22:40:00|23526.9|23519.9|23510.2|23503.2|23527.4|23520.4|23498.8|23491.8|0
1750113900000|2025-06-16 22:45:00|23510.8|23503.8|23479.5|23472.5|23512.5|23505.5|23470.7|23463.7|0
1750114200000|2025-06-16 22:50:00|23477.8|23470.8|23510.8|23503.8|23515.5|23508.5|23475.7|23468.7|0
1750114500000|2025-06-16 22:55:00|23511.4|23504.4|23495.8|23488.8|23511.4|23504.4|23492.5|23485.5|0
1750114800000|2025-06-16 23:00:00|23495.2|23488.2|23504.8|23497.8|23508.9|23501.9|23486.7|23479.7|0
1750115100000|2025-06-16 23:05:00|23505.4|23498.4|23516|23509|23525.1|23518.1|23491.9|23484.9|0
1750115400000|2025-06-16 23:10:00|23516.5|23509.5|23506.6|23499.6|23518.9|23511.9|23501.9|23494.9|0
1750115700000|2025-06-16 23:15:00|23507.1|23500.1|23498.6|23491.6|23530.2|23523.2|23497.4|23490.4|0
1750116000000|2025-06-16 23:20:00|23498|23491|23486.7|23479.7|23502.2|23495.2|23485.4|23478.4|0
1750116300000|2025-06-16 23:25:00|23485.5|23478.5|23482.8|23475.8|23508.6|23501.6|23470.3|23463.3|0
1750116600000|2025-06-16 23:30:00|23482.2|23475.2|23455.9|23448.9|23482.2|23475.2|23443.9|23436.9|0
1750116900000|2025-06-16 23:35:00|23456.4|23449.4|23470.1|23463.1|23492|23485|23452.8|23445.8|0
1750117200000|2025-06-16 23:40:00|23469.5|23462.5|23464|23457|23474.6|23467.6|23455|23448|0
1750117500000|2025-06-16 23:45:00|23464.6|23457.6|23426.6|23419.6|23470.7|23463.7|23410.9|23403.9|0
1750117800000|2025-06-16 23:50:00|23427.7|23420.7|23429.5|23422.5|23444.7|23437.7|23411.4|23404.4|0
1750118100000|2025-06-16 23:55:00|23430.1|23423.1|23401.3|23394.3|23430.1|23423.1|23400.1|23393.1|0
1750118400000|2025-06-17 00:00:00|23404.2|23397.2|23411.1|23404.1|23433.3|23426.3|23399|23392|0
1750118700000|2025-06-17 00:05:00|23411.7|23404.7|23429.1|23422.1|23436.2|23429.2|23401.3|23394.3|0
1750119000000|2025-06-17 00:10:00|23429.4|23422.4|23443.5|23436.5|23449|23442|23427.6|23420.6|0
1750119300000|2025-06-17 00:15:00|23438.8|23431.8|23513.2|23508.2|23521.4|23516.4|23435.3|23428.3|242
1750119600000|2025-06-17 00:20:00|23513.6|23508.6|23496.8|23491.8|23514.6|23509.6|23478.2|23473.2|71
1750119900000|2025-06-17 00:25:00|23496.3|23491.3|23493.1|23488.1|23505.6|23500.6|23490.6|23485.6|14
1750120200000|2025-06-17 00:30:00|23493.5|23488.5|23481.9|23476.9|23498.5|23493.5|23481.2|23476.2|43
1750120500000|2025-06-17 00:35:00|23482.2|23477.2|23478|23473|23490.5|23485.5|23469.6|23464.6|12
1750120800000|2025-06-17 00:40:00|23477.6|23472.6|23487|23482|23492.7|23487.7|23477.4|23472.4|3
1750121100000|2025-06-17 00:45:00|23486.5|23481.5|23487.9|23482.9|23487.9|23482.9|23478.3|23473.3|3
1750121400000|2025-06-17 00:50:00|23489.4|23484.4|23502.9|23497.9|23507.9|23502.9|23489.3|23484.3|4
1750121700000|2025-06-17 00:55:00|23498|23493|23511|23506|23512.8|23507.8|23498|23493|2
1750122000000|2025-06-17 01:00:00|23511.1|23506.1|23519.4|23514.4|23524.6|23519.6|23510.4|23505.4|24
1750122300000|2025-06-17 01:05:00|23526.4|23521.4|23520.1|23515.1|23551.8|23546.8|23520.1|23515.1|64
1750122600000|2025-06-17 01:10:00|23518.6|23513.6|23516.9|23511.9|23518.6|23513.6|23499.5|23494.5|15
1750122900000|2025-06-17 01:15:00|23517.3|23512.3|23503.6|23498.6|23517.3|23512.3|23503.3|23498.3|137
1750123200000|2025-06-17 01:20:00|23504.1|23499.1|23494.6|23489.6|23504.7|23499.7|23489.3|23484.3|10
1750123500000|2025-06-17 01:25:00|23495.1|23490.1|23503.2|23498.2|23505.9|23500.9|23486.2|23481.2|10
1750123800000|2025-06-17 01:30:00|23502.7|23497.7|23507.9|23502.9|23509.9|23504.9|23495.3|23490.3|2
1750124100000|2025-06-17 01:35:00|23507.4|23502.4|23506.2|23501.2|23510.3|23505.3|23493.8|23488.8|2
1750124400000|2025-06-17 01:40:00|23506.7|23501.7|23497.6|23492.6|23506.7|23501.7|23491|23486|8
1750124700000|2025-06-17 01:45:00|23498.2|23493.2|23516.4|23511.4|23517.9|23512.9|23498.2|23493.2|9
1750125000000|2025-06-17 01:50:00|23516.9|23511.9|23522.6|23517.6|23526.1|23521.1|23513.6|23508.6|0
1750125300000|2025-06-17 01:55:00|23523.1|23518.1|23522.4|23517.4|23525.6|23520.6|23521.3|23516.3|2
1750125600000|2025-06-17 02:00:00|23522.5|23517.5|23507.4|23502.4|23523.9|23518.9|23506.4|23501.4|15
1750125900000|2025-06-17 02:05:00|23507.9|23502.9|23492.1|23487.1|23513.4|23508.4|23484.1|23479.1|10
1750126200000|2025-06-17 02:10:00|23491.6|23486.6|23476.9|23471.9|23495.4|23490.4|23476.9|23471.9|1
1750126500000|2025-06-17 02:15:00|23474.9|23469.9|23471.5|23466.5|23485.9|23480.9|23466.4|23461.4|2
1750126800000|2025-06-17 02:20:00|23473.4|23468.4|23472.2|23467.2|23475.3|23470.3|23466.4|23461.4|3
1750127100000|2025-06-17 02:25:00|23472.7|23467.7|23454.1|23449.1|23478.1|23473.1|23452.5|23447.5|9
1750127400000|2025-06-17 02:30:00|23455.1|23450.1|23449.9|23444.9|23461.1|23456.1|23448.4|23443.4|4
1750127700000|2025-06-17 02:35:00|23449.1|23444.1|23451.5|23446.5|23461.9|23456.9|23446.3|23441.3|11
1750128000000|2025-06-17 02:40:00|23452|23447|23460.4|23455.4|23460.4|23455.4|23448.4|23443.4|1
1750128300000|2025-06-17 02:45:00|23460.9|23455.9|23465.9|23460.9|23468.9|23463.9|23455.9|23450.9|16
1750128600000|2025-06-17 02:50:00|23465.4|23460.4|23503.6|23498.6|23512.4|23507.4|23461.9|23456.9|133
1750128900000|2025-06-17 02:55:00|23503.9|23498.9|23505.8|23500.8|23506.3|23501.3|23493.4|23488.4|3
1750129200000|2025-06-17 03:00:00|23506.3|23501.3|23482.5|23477.5|23512|23507|23478|23473|19
1750129500000|2025-06-17 03:05:00|23483|23478|23500.2|23495.2|23500.2|23495.2|23476.8|23471.8|0
1750129800000|2025-06-17 03:10:00|23499.6|23494.6|23499.9|23494.9|23512.9|23507.9|23498|23493|13
1750130100000|2025-06-17 03:15:00|23500.4|23495.4|23497.7|23492.7|23505.2|23500.2|23496.1|23491.1|1
1750130400000|2025-06-17 03:20:00|23498.2|23493.2|23488.2|23483.2|23501|23496|23487.5|23482.5|2
1750130700000|2025-06-17 03:25:00|23488.7|23483.7|23489.5|23484.5|23496.7|23491.7|23488|23483|1
1750131000000|2025-06-17 03:30:00|23490|23485|23501.2|23496.2|23501.2|23496.2|23483.1|23478.1|7
1750131300000|2025-06-17 03:35:00|23502.2|23497.2|23505.4|23500.4|23506.4|23501.4|23501.7|23496.7|0
1750131600000|2025-06-17 03:40:00|23506.4|23501.4|23508.8|23503.8|23515|23510|23505.9|23500.9|2
1750131900000|2025-06-17 03:45:00|23509.3|23504.3|23510.3|23505.3|23512.8|23507.8|23500.8|23495.8|1
1750132200000|2025-06-17 03:50:00|23510.8|23505.8|23513.3|23508.3|23515.6|23510.6|23506.2|23501.2|2
1750132500000|2025-06-17 03:55:00|23514.8|23509.8|23513.8|23508.8|23516.2|23511.2|23505.9|23500.9|0
1750132800000|2025-06-17 04:00:00|23514.1|23509.1|23513.6|23508.6|23519.8|23514.8|23511.6|23506.6|6
1750133100000|2025-06-17 04:05:00|23512.1|23507.1|23516.9|23511.9|23518.9|23513.9|23512.1|23507.1|0
1750133400000|2025-06-17 04:10:00|23516.4|23511.4|23505.5|23500.5|23520.7|23515.7|23505.4|23500.4|21
1750133700000|2025-06-17 04:15:00|23506|23501|23523.7|23518.7|23524.7|23519.7|23505.5|23500.5|19
1750134000000|2025-06-17 04:20:00|23524.7|23519.7|23511.4|23506.4|23533.9|23528.9|23508.2|23503.2|44
1750134300000|2025-06-17 04:25:00|23510.9|23505.9|23500.6|23495.6|23511.6|23506.6|23500.1|23495.1|4
1750134600000|2025-06-17 04:30:00|23501.2|23496.2|23483.9|23478.9|23501.7|23496.7|23481.7|23476.7|32
1750134900000|2025-06-17 04:35:00|23483.4|23478.4|23482|23477|23483.9|23478.9|23476.4|23471.4|5
1750135200000|2025-06-17 04:40:00|23482.2|23477.2|23492.6|23487.6|23492.6|23487.6|23480.2|23475.2|8
1750135500000|2025-06-17 04:45:00|23492|23487|23491.8|23486.8|23501.5|23496.5|23490.7|23485.7|6
1750135800000|2025-06-17 04:50:00|23491.3|23486.3|23493|23488|23495.6|23490.6|23489.8|23484.8|2
1750136100000|2025-06-17 04:55:00|23494|23489|23498.7|23493.7|23499.7|23494.7|23491|23486|2
1750136400000|2025-06-17 05:00:00|23498.2|23493.2|23504.2|23499.2|23510.9|23505.9|23495.1|23490.1|13
1750136700000|2025-06-17 05:05:00|23504.7|23499.7|23497.7|23492.7|23505.7|23500.7|23495.6|23490.6|10
1750137000000|2025-06-17 05:10:00|23497.2|23492.2|23512.7|23507.7|23512.9|23507.9|23497.2|23492.2|7
1750137300000|2025-06-17 05:15:00|23512|23507|23503.2|23498.2|23513.9|23508.9|23490.4|23485.4|13
1750137600000|2025-06-17 05:20:00|23502.7|23497.7|23480.5|23475.5|23504.4|23499.4|23477.4|23472.4|17
1750137900000|2025-06-17 05:25:00|23480.6|23475.6|23494|23489|23499.5|23494.5|23476.4|23471.4|17
1750138200000|2025-06-17 05:30:00|23494.3|23489.3|23511.7|23506.7|23515.9|23510.9|23492.4|23487.4|14
1750138500000|2025-06-17 05:35:00|23510.4|23505.4|23516.8|23511.8|23520.9|23515.9|23509.4|23504.4|3
1750138800000|2025-06-17 05:40:00|23517.6|23512.6|23517.8|23512.8|23531.4|23526.4|23508.4|23503.4|37
1750139100000|2025-06-17 05:45:00|23518.3|23513.3|23506.8|23501.8|23521.8|23516.8|23501.2|23496.2|41
1750139400000|2025-06-17 05:50:00|23507.2|23502.2|23504|23499|23509.2|23504.2|23495.3|23490.3|17
1750139700000|2025-06-17 05:55:00|23504.5|23499.5|23505|23500|23514|23509|23491.9|23486.9|201
1750140000000|2025-06-17 06:00:00|23504.1|23501.3|23522.1|23519.3|23524.5|23521.7|23475|23472.2|445
1750140300000|2025-06-17 06:05:00|23522.4|23519.6|23556.4|23553.6|23556.4|23553.6|23511.4|23508.6|143
1750140600000|2025-06-17 06:10:00|23556.9|23554.1|23537.7|23534.9|23558.8|23556|23537.1|23534.3|158
1750140900000|2025-06-17 06:15:00|23537.9|23535.1|23533|23530.2|23543.7|23540.9|23527.2|23524.4|102
1750141200000|2025-06-17 06:20:00|23532.5|23529.7|23533|23530.2|23543|23540.2|23527|23524.2|347
1750141500000|2025-06-17 06:25:00|23533.4|23530.6|23532.2|23529.4|23536.6|23533.8|23522.6|23519.8|144
1750141800000|2025-06-17 06:30:00|23531.7|23528.9|23527.5|23524.7|23542.2|23539.4|23516.9|23514.1|213
1750142100000|2025-06-17 06:35:00|23528|23525.2|23514|23511.2|23528.5|23525.7|23503.2|23500.4|91
1750142400000|2025-06-17 06:40:00|23513.8|23511|23501.5|23498.7|23516|23513.2|23496|23493.2|98
1750142700000|2025-06-17 06:45:00|23501.7|23498.9|23497.7|23494.9|23516.7|23513.9|23497.1|23494.3|127
1750143000000|2025-06-17 06:50:00|23497.2|23494.4|23492.4|23489.6|23502.6|23499.8|23480|23477.2|167
1750143300000|2025-06-17 06:55:00|23492.9|23490.1|23484.2|23481.4|23494.4|23491.6|23459.8|23457|922
1750143600000|2025-06-17 07:00:00|23482.8|23479.9|23456|23454.6|23506.6|23505.2|23448.5|23447.1|1022
1750143900000|2025-06-17 07:05:00|23456.5|23455.1|23426|23424.6|23460.5|23459.1|23425.1|23423.7|548
1750144200000|2025-06-17 07:10:00|23425.8|23424.4|23405.9|23404.5|23441.3|23439.9|23390.5|23389.1|501
1750144500000|2025-06-17 07:15:00|23399.9|23398.5|23393.9|23392.5|23418|23416.6|23389.1|23387.7|407
1750144800000|2025-06-17 07:20:00|23395.9|23394.5|23343.8|23342.4|23396.9|23395.5|23312|23310.6|1241
1750145100000|2025-06-17 07:25:00|23343.7|23342.3|23353.3|23351.9|23358.9|23357.5|23325|23323.6|736
1750145400000|2025-06-17 07:30:00|23353.8|23352.4|23378.2|23376.8|23404.4|23403|23336|23334.6|761
1750145700000|2025-06-17 07:35:00|23377.7|23376.3|23381.4|23380|23381.4|23380|23366.6|23365.2|370
1750146000000|2025-06-17 07:40:00|23380.2|23378.8|23398.6|23397.2|23410.6|23409.2|23377.2|23375.8|364
1750146300000|2025-06-17 07:45:00|23398.7|23397.3|23418.8|23417.4|23423.1|23421.7|23392.2|23390.8|234
1750146600000|2025-06-17 07:50:00|23418.3|23416.9|23428.8|23427.4|23429|23427.6|23402.5|23401.1|174
1750146900000|2025-06-17 07:55:00|23428.3|23426.9|23428.8|23427.4|23440.1|23438.7|23422.3|23420.9|337
1750147200000|2025-06-17 08:00:00|23429.7|23428.3|23445.5|23444.1|23457.8|23456.4|23418.6|23417.2|411
1750147500000|2025-06-17 08:05:00|23446|23444.6|23425.9|23424.5|23447.7|23446.3|23422.8|23421.4|390
1750147800000|2025-06-17 08:10:00|23426.2|23424.8|23427.9|23426.5|23433.4|23432|23415.6|23414.2|228
1750148100000|2025-06-17 08:15:00|23427.8|23426.4|23416|23414.6|23427.9|23426.5|23402.3|23400.9|898
1750148400000|2025-06-17 08:20:00|23415.3|23413.9|23438.3|23436.9|23438.7|23437.3|23409.6|23408.2|269
1750148700000|2025-06-17 08:25:00|23439.3|23437.9|23436|23434.6|23449|23447.6|23430.8|23429.4|171
1750149000000|2025-06-17 08:30:00|23433.9|23432.5|23419.3|23417.9|23451.5|23450.1|23414.7|23413.3|1090
1750149300000|2025-06-17 08:35:00|23418.8|23417.4|23419.6|23418.2|23444.7|23443.3|23409.9|23408.5|146
1750149600000|2025-06-17 08:40:00|23419.1|23417.7|23408.2|23406.8|23419.6|23418.2|23404.4|23403|399
1750149900000|2025-06-17 08:45:00|23407.7|23406.3|23437.8|23436.4|23439.6|23438.2|23407.1|23405.7|410
1750150200000|2025-06-17 08:50:00|23438.3|23436.9|23430.9|23429.5|23466.6|23465.2|23427.4|23426|714
1750150500000|2025-06-17 08:55:00|23432.9|23431.5|23448.2|23446.8|23457|23455.6|23407.8|23406.4|769
1750150800000|2025-06-17 09:00:00|23448.3|23446.9|23447.3|23445.9|23467.8|23466.4|23435.4|23434|509
1750151100000|2025-06-17 09:05:00|23445.3|23443.9|23436.1|23434.7|23449.3|23447.9|23428.8|23427.4|400
1750151400000|2025-06-17 09:10:00|23436.6|23435.2|23415.5|23414.1|23439.2|23437.8|23401|23399.6|536
1750151700000|2025-06-17 09:15:00|23415|23413.6|23405.2|23403.8|23419.2|23417.8|23397.6|23396.2|676
1750152000000|2025-06-17 09:20:00|23404.8|23403.4|23387.1|23385.7|23413.2|23411.8|23383.4|23382|1128
1750152300000|2025-06-17 09:25:00|23386.6|23385.2|23389.1|23387.7|23392.8|23391.4|23371.8|23370.4|1032
1750152600000|2025-06-17 09:30:00|23389.5|23388.1|23365|23363.6|23398.9|23397.5|23360.1|23358.7|1267
1750152900000|2025-06-17 09:35:00|23365.5|23364.1|23370.5|23369.1|23375.7|23374.3|23361.7|23360.3|467
1750153200000|2025-06-17 09:40:00|23369.8|23368.4|23406.6|23405.2|23408.1|23406.7|23366.3|23364.9|780
1750153500000|2025-06-17 09:45:00|23407.1|23405.7|23413.9|23412.5|23414.6|23413.2|23391.2|23389.8|655
1750153800000|2025-06-17 09:50:00|23412.5|23411.1|23369.9|23368.5|23416.1|23414.7|23369.6|23368.2|392
1750154100000|2025-06-17 09:55:00|23370|23368.6|23389.2|23387.8|23393.1|23391.7|23365.5|23364.1|485
1750154400000|2025-06-17 10:00:00|23390.7|23389.3|23398.9|23397.5|23404.7|23403.3|23381.3|23379.9|169
1750154700000|2025-06-17 10:05:00|23398.4|23397|23391.7|23390.3|23404.6|23403.2|23389.8|23388.4|228
1750155000000|2025-06-17 10:10:00|23392.3|23390.9|23398.3|23396.9|23411.3|23409.9|23385.5|23384.1|228
1750155300000|2025-06-17 10:15:00|23398.1|23396.7|23391.9|23390.5|23404.1|23402.7|23384.9|23383.5|152
1750155600000|2025-06-17 10:20:00|23391.8|23390.4|23406.6|23405.2|23408|23406.6|23391.6|23390.2|165
1750155900000|2025-06-17 10:25:00|23407.1|23405.7|23397|23395.6|23410.2|23408.8|23387.2|23385.8|209
1750156200000|2025-06-17 10:30:00|23395.7|23394.3|23398.2|23396.8|23400.5|23399.1|23391|23389.6|104
1750156500000|2025-06-17 10:35:00|23398.7|23397.3|23393.8|23392.4|23408.2|23406.8|23390.3|23388.9|210
1750156800000|2025-06-17 10:40:00|23394.3|23392.9|23406.8|23405.4|23409.2|23407.8|23390.4|23389|406
1750157100000|2025-06-17 10:45:00|23405.8|23404.4|23417.8|23416.4|23420.3|23418.9|23402.4|23401|146
1750157400000|2025-06-17 10:50:00|23416.4|23415|23424.3|23422.9|23427.6|23426.2|23415.2|23413.8|801
1750157700000|2025-06-17 10:55:00|23424.2|23422.8|23432.6|23431.2|23441.9|23440.5|23424.2|23422.8|248
1750158000000|2025-06-17 11:00:00|23431.2|23429.8|23457.1|23455.7|23457.8|23456.4|23427.4|23426|308
1750158300000|2025-06-17 11:05:00|23458.1|23456.7|23443.8|23442.4|23462.5|23461.1|23435.3|23433.9|771
1750158600000|2025-06-17 11:10:00|23444|23442.6|23470.5|23469.1|23478.3|23476.9|23444|23442.6|269
1750158900000|2025-06-17 11:15:00|23470.7|23469.3|23489.4|23488|23492|23490.6|23470.2|23468.8|560
1750159200000|2025-06-17 11:20:00|23488.5|23487.1|23482.7|23481.3|23497.5|23496.1|23476.2|23474.8|275
1750159500000|2025-06-17 11:25:00|23483.2|23481.8|23483|23481.6|23490.5|23489.1|23480.1|23478.7|715
1750159800000|2025-06-17 11:30:00|23484.4|23483|23488.5|23487.1|23496.4|23495|23482.9|23481.5|326
1750160100000|2025-06-17 11:35:00|23488.7|23487.3|23492.1|23490.7|23498.3|23496.9|23488.3|23486.9|188
1750160400000|2025-06-17 11:40:00|23491.6|23490.2|23490.5|23489.1|23495.6|23494.2|23485|23483.6|175
1750160700000|2025-06-17 11:45:00|23491|23489.6|23483.6|23482.2|23504.4|23503|23481.1|23479.7|479
1750161000000|2025-06-17 11:50:00|23483.8|23482.4|23500.4|23499|23502.9|23501.5|23482.8|23481.4|182
1750161300000|2025-06-17 11:55:00|23500.9|23499.5|23520.6|23519.2|23522.7|23521.3|23500.3|23498.9|147
1750161600000|2025-06-17 12:00:00|23518.8|23517.4|23537.2|23535.8|23549.8|23548.4|23518.2|23516.8|676
1750161900000|2025-06-17 12:05:00|23537.7|23536.3|23519.6|23518.2|23545.2|23543.8|23519.6|23518.2|1121
1750162200000|2025-06-17 12:10:00|23521.9|23520.5|23522.8|23521.4|23530.9|23529.5|23513.3|23511.9|259
1750162500000|2025-06-17 12:15:00|23523.3|23521.9|23491.5|23490.1|23533.1|23531.7|23490|23488.6|576
1750162800000|2025-06-17 12:20:00|23491.9|23490.5|23511.3|23509.9|23515.2|23513.8|23491.3|23489.9|382
1750163100000|2025-06-17 12:25:00|23511.8|23510.4|23514.4|23513|23517.9|23516.5|23508.1|23506.7|275
1750163400000|2025-06-17 12:30:00|23512.4|23511|23500.7|23499.3|23525.3|23523.9|23493.8|23492.4|472
1750163700000|2025-06-17 12:35:00|23501.2|23499.8|23510.8|23509.4|23512.3|23510.9|23485.6|23484.2|139
1750164000000|2025-06-17 12:40:00|23512.6|23511.2|23524.2|23522.8|23525.6|23524.2|23509.6|23508.2|348
1750164300000|2025-06-17 12:45:00|23524.7|23523.3|23523.6|23522.2|23529.4|23528|23513.8|23512.4|190
1750164600000|2025-06-17 12:50:00|23524|23522.6|23511.6|23510.2|23524|23522.6|23508.6|23507.2|201
1750164900000|2025-06-17 12:55:00|23512.1|23510.7|23508.9|23507.5|23513.3|23511.9|23498.5|23497.1|151
1750165200000|2025-06-17 13:00:00|23509.5|23508.1|23516.3|23514.9|23521.1|23519.7|23501.9|23500.5|218
1750165500000|2025-06-17 13:05:00|23516.4|23515|23504.1|23502.7|23517.9|23516.5|23502.4|23501|361
1750165800000|2025-06-17 13:10:00|23503.7|23502.3|23505.2|23503.8|23506.6|23505.2|23482.2|23480.8|348
1750166100000|2025-06-17 13:15:00|23505.7|23504.3|23511.2|23509.8|23515.2|23513.8|23494.9|23493.5|163
1750166400000|2025-06-17 13:20:00|23510.5|23509.1|23498.4|23497|23512.5|23511.1|23490.3|23488.9|127
1750166700000|2025-06-17 13:25:00|23497.9|23496.5|23494.9|23493.5|23507.9|23506.5|23493.3|23491.9|174
1750167000000|2025-06-17 13:30:00|23496.1|23494.7|23499.3|23497.9|23527.6|23526.2|23494.7|23493.3|279
1750167300000|2025-06-17 13:35:00|23499.8|23498.4|23472.6|23471.2|23499.8|23498.4|23459.6|23458.2|402
1750167600000|2025-06-17 13:40:00|23471.2|23469.8|23452|23450.6|23484.1|23482.7|23446.5|23445.1|330
1750167900000|2025-06-17 13:45:00|23452.5|23451.1|23459|23457.6|23468.1|23466.7|23447|23445.6|256
1750168200000|2025-06-17 13:50:00|23459.8|23458.4|23456.3|23454.9|23495|23493.6|23443.9|23442.5|333
1750168500000|2025-06-17 13:55:00|23455.8|23454.4|23494.2|23492.8|23495.7|23494.3|23454.3|23452.9|291
1750168800000|2025-06-17 14:00:00|23494|23492.6|23473.9|23472.5|23503.9|23502.5|23462.3|23460.9|345
1750169100000|2025-06-17 14:05:00|23473.4|23472|23488.5|23487.1|23491.3|23489.9|23464.9|23463.5|416
1750169400000|2025-06-17 14:10:00|23488.3|23486.9|23498.7|23497.3|23506.8|23505.4|23482.8|23481.4|262
1750169700000|2025-06-17 14:15:00|23498.9|23497.5|23487.5|23486.1|23504.2|23502.8|23482.7|23481.3|150
1750170000000|2025-06-17 14:20:00|23487|23485.6|23484.3|23482.9|23495.2|23493.8|23482.3|23480.9|302
1750170300000|2025-06-17 14:25:00|23485.5|23484.1|23487.6|23486.2|23492|23490.6|23473.3|23471.9|194
1750170600000|2025-06-17 14:30:00|23487.4|23486|23481.3|23479.9|23500.1|23498.7|23472.2|23470.8|257
1750170900000|2025-06-17 14:35:00|23480.8|23479.4|23491.4|23490|23494.1|23492.7|23469|23467.6|225
1750171200000|2025-06-17 14:40:00|23491.6|23490.2|23470.7|23469.3|23493.3|23491.9|23467.3|23465.9|275
1750171500000|2025-06-17 14:45:00|23472.2|23470.8|23486.4|23485|23491.6|23490.2|23470.8|23469.4|292
1750171800000|2025-06-17 14:50:00|23486.8|23485.4|23490.3|23488.9|23496.5|23495.1|23479.9|23478.5|380
1750172100000|2025-06-17 14:55:00|23490.8|23489.4|23473.3|23471.9|23493.8|23492.4|23470.9|23469.5|242
1750172400000|2025-06-17 15:00:00|23473.8|23472.4|23482.3|23480.9|23483.9|23482.5|23466.5|23465.1|322
1750172700000|2025-06-17 15:05:00|23482.8|23481.4|23490.6|23489.2|23500.2|23498.8|23481.9|23480.5|410
1750173000000|2025-06-17 15:10:00|23489.9|23488.5|23501.4|23500|23503.4|23502|23486.2|23484.8|403
1750173300000|2025-06-17 15:15:00|23502.9|23501.5|23492.3|23490.9|23503.1|23501.7|23479.3|23477.9|525
1750173600000|2025-06-17 15:20:00|23490.4|23489|23475.1|23473.7|23494.3|23492.9|23475|23473.6|982
1750173900000|2025-06-17 15:25:00|23475.6|23474.2|23457.5|23456.1|23476.6|23475.2|23451.9|23450.5|1012
1750174200000|2025-06-17 15:30:00|23458|23456.6|23440.1|23437.3|23463.3|23460.5|23439.4|23436.6|1015
1750174500000|2025-06-17 15:35:00|23440.6|23437.8|23431.4|23428.6|23444.2|23441.4|23424.4|23421.6|503
1750174800000|2025-06-17 15:40:00|23431.3|23428.5|23451|23448.2|23453.7|23450.9|23431.3|23428.5|214
1750175100000|2025-06-17 15:45:00|23451.2|23448.4|23446.9|23444.1|23455.4|23452.6|23437.1|23434.3|110
1750175400000|2025-06-17 15:50:00|23447.4|23444.6|23455.6|23452.8|23458.9|23456.1|23446.9|23444.1|246
1750175700000|2025-06-17 15:55:00|23456.1|23453.3|23450.6|23447.8|23458.4|23455.6|23444|23441.2|334
1750176000000|2025-06-17 16:00:00|23451.1|23448.3|23472.9|23470.1|23475.9|23473.1|23450.8|23448|173
1750176300000|2025-06-17 16:05:00|23473.4|23470.6|23462.3|23459.5|23473.9|23471.1|23430.3|23427.5|379
1750176600000|2025-06-17 16:10:00|23462.8|23460|23472.9|23470.1|23474.4|23471.6|23462.3|23459.5|90
1750176900000|2025-06-17 16:15:00|23472.4|23469.6|23478.3|23475.5|23479.8|23477|23469.7|23466.9|45
1750177200000|2025-06-17 16:20:00|23477.8|23475|23469.7|23466.9|23479.5|23476.7|23465.7|23462.9|51
1750177500000|2025-06-17 16:25:00|23470.2|23467.4|23470.2|23467.4|23474.7|23471.9|23463.7|23460.9|80
1750177800000|2025-06-17 16:30:00|23469.7|23466.9|23472.5|23469.7|23474.3|23471.5|23466.7|23463.9|33
1750178100000|2025-06-17 16:35:00|23473|23470.2|23465.6|23462.8|23473|23470.2|23465.1|23462.3|70
1750178400000|2025-06-17 16:40:00|23465.1|23462.3|23440.9|23438.1|23469.3|23466.5|23433.3|23430.5|198
1750178700000|2025-06-17 16:45:00|23439.4|23436.6|23435.1|23432.3|23453.2|23450.4|23426.3|23423.5|178
1750179000000|2025-06-17 16:50:00|23434.6|23431.8|23439.8|23437|23441.4|23438.6|23425.8|23423|165
1750179300000|2025-06-17 16:55:00|23439.3|23436.5|23418.6|23415.8|23440.8|23438|23414.8|23412|109
1750179600000|2025-06-17 17:00:00|23418.1|23415.3|23418.8|23416|23423.4|23420.6|23410.4|23407.6|143
1750179900000|2025-06-17 17:05:00|23419.3|23416.5|23417.4|23414.6|23421.9|23419.1|23400.9|23398.1|113
1750180200000|2025-06-17 17:10:00|23416.9|23414.1|23416.4|23413.6|23422.4|23419.6|23409.7|23406.9|43
1750180500000|2025-06-17 17:15:00|23416.3|23413.5|23403.4|23400.6|23416.7|23413.9|23401.9|23399.1|63
1750180800000|2025-06-17 17:20:00|23402.9|23400.1|23387.7|23384.9|23402.9|23400.1|23387.7|23384.9|58
1750181100000|2025-06-17 17:25:00|23387.2|23384.4|23362.2|23359.4|23387.2|23384.4|23362.2|23359.4|110
1750181400000|2025-06-17 17:30:00|23361.7|23358.9|23381.9|23379.1|23384.9|23382.1|23347.5|23344.7|119
1750181700000|2025-06-17 17:35:00|23382.1|23379.3|23384.4|23381.6|23396.4|23393.6|23380.3|23377.5|105
1750182000000|2025-06-17 17:40:00|23383.9|23381.1|23373.2|23370.4|23393.4|23390.6|23372.9|23370.1|170
1750182300000|2025-06-17 17:45:00|23372.7|23369.9|23359.7|23356.9|23378.9|23376.1|23347.4|23344.6|127
1750182600000|2025-06-17 17:50:00|23359.2|23356.4|23357.2|23354.4|23366.2|23363.4|23343.9|23341.1|83
1750182900000|2025-06-17 17:55:00|23356.8|23354|23358.4|23355.6|23373.4|23370.6|23356.3|23353.5|69
1750183200000|2025-06-17 18:00:00|23357.4|23354.6|23341|23338.2|23357.7|23354.9|23330.7|23327.9|162
1750183500000|2025-06-17 18:05:00|23341.5|23338.7|23354.2|23351.4|23354.7|23351.9|23341.5|23338.7|54
1750183800000|2025-06-17 18:10:00|23353.3|23350.5|23356.9|23354.1|23363.4|23360.6|23350.9|23348.1|21
1750184100000|2025-06-17 18:15:00|23357.4|23354.6|23348.9|23346.1|23360.9|23358.1|23338.9|23336.1|89
1750184400000|2025-06-17 18:20:00|23348.4|23345.6|23346.4|23343.6|23352.4|23349.6|23342.8|23340|65
1750184700000|2025-06-17 18:25:00|23345.9|23343.1|23348.4|23345.6|23350|23347.2|23338.8|23336|43
1750185000000|2025-06-17 18:30:00|23349.4|23346.6|23363.9|23361.1|23364.9|23362.1|23347.4|23344.6|29
1750185300000|2025-06-17 18:35:00|23363.4|23360.6|23355.4|23352.6|23368.9|23366.1|23351.9|23349.1|51
1750185600000|2025-06-17 18:40:00|23354.9|23352.1|23344.3|23341.5|23358.4|23355.6|23333.3|23330.5|59
1750185900000|2025-06-17 18:45:00|23343.8|23341|23348.4|23345.6|23353.6|23350.8|23341.3|23338.5|59
1750186200000|2025-06-17 18:50:00|23348.9|23346.1|23351.4|23348.6|23354.4|23351.6|23343.4|23340.6|12
1750186500000|2025-06-17 18:55:00|23351.9|23349.1|23361|23358.2|23362.7|23359.9|23350|23347.2|62
1750186800000|2025-06-17 19:00:00|23361.5|23358.7|23350.5|23347.7|23364.9|23362.1|23345.8|23343|108
1750187100000|2025-06-17 19:05:00|23350|23347.2|23358.7|23355.9|23360.7|23357.9|23344.9|23342.1|39
1750187400000|2025-06-17 19:10:00|23359.2|23356.4|23357.8|23355|23365.6|23362.8|23351.7|23348.9|62
1750187700000|2025-06-17 19:15:00|23358.1|23355.3|23363.9|23361.1|23365.4|23362.6|23354.7|23351.9|38
1750188000000|2025-06-17 19:20:00|23363.8|23361|23368.6|23365.8|23376|23373.2|23360.2|23357.4|64
1750188300000|2025-06-17 19:25:00|23369.1|23366.3|23371.4|23368.6|23372.3|23369.5|23366.8|23364|14
1750188600000|2025-06-17 19:30:00|23372.9|23370.1|23369.6|23366.8|23375.5|23372.7|23362.2|23359.4|46
1750188900000|2025-06-17 19:35:00|23370.1|23367.3|23352.3|23349.5|23372.1|23369.3|23352.2|23349.4|118
1750189200000|2025-06-17 19:40:00|23351.8|23349|23336.9|23334.1|23352.7|23349.9|23335.7|23332.9|113
1750189500000|2025-06-17 19:45:00|23336.4|23333.6|23330.9|23328.1|23344.9|23342.1|23330.4|23327.6|183
1750189800000|2025-06-17 19:50:00|23332.9|23330.1|23307.7|23304.9|23336.9|23334.1|23307.4|23304.6|398
1750190100000|2025-06-17 19:55:00|23307.2|23304.4|23322.9|23320.1|23331.1|23328.3|23292.4|23289.6|471
1750190400000|2025-06-17 20:00:00|23324.2|23317.2|23324.2|23317.2|23324.2|23317.2|23324.2|23317.2|11
1750191600000|2025-06-17 20:20:00|23228.9|23221.9|23233.5|23226.5|23233.5|23226.5|23226.6|23219.6|0
1750191900000|2025-06-17 20:25:00|23234.6|23227.6|23305.3|23298.3|23308.8|23301.8|23233.5|23226.5|0
1750192200000|2025-06-17 20:30:00|23304.2|23297.2|23311.1|23304.1|23314.6|23307.6|23304.2|23297.2|0
1750192500000|2025-06-17 20:35:00|23312.3|23305.3|23308.8|23301.8|23313.4|23306.4|23307.6|23300.6|0
1750192800000|2025-06-17 20:40:00|23307.6|23300.6|23314.6|23307.6|23314.6|23307.6|23307.6|23300.6|0
1750193100000|2025-06-17 20:45:00|23315.7|23308.7|23296.1|23289.1|23318|23311|23293.8|23286.8|0
1750193400000|2025-06-17 20:50:00|23294.9|23287.9|23297.2|23290.2|23298.4|23291.4|23290.3|23283.3|0
1750193700000|2025-06-17 20:55:00|23296.1|23289.1|23304.8|23297.8|23313.4|23306.4|23294.9|23287.9|0
1750194000000|2025-06-17 21:00:00|23300.5|23293.5|23313.4|23306.4|23313.4|23306.4|23300|23293|0
1750194300000|2025-06-17 21:05:00|23314.3|23307.3|23311.1|23304.1|23316.2|23309.2|23311.1|23304.1|0
1750194600000|2025-06-17 21:10:00|23311.3|23304.3|23308.4|23301.4|23311.3|23304.3|23307.5|23300.5|0
1750194900000|2025-06-17 21:15:00|23308.6|23301.6|23311.5|23304.5|23312.4|23305.4|23306.5|23299.5|0
1750195200000|2025-06-17 21:20:00|23312.6|23305.6|23312.1|23305.1|23313.8|23306.8|23309|23302|0
1750195500000|2025-06-17 21:25:00|23312.4|23305.4|23310.2|23303.2|23312.4|23305.4|23310.2|23303.2|0
1750195800000|2025-06-17 21:30:00|23309.8|23302.8|23304.1|23297.1|23316.2|23309.2|23304.1|23297.1|0
1750196100000|2025-06-17 21:35:00|23304.3|23297.3|23303|23296|23309|23302|23299.7|23292.7|0
1750196400000|2025-06-17 21:40:00|23298.8|23291.8|23313.4|23306.4|23315.8|23308.8|23298.8|23291.8|0
1750196700000|2025-06-17 21:45:00|23313.2|23306.2|23307.2|23300.2|23313.2|23306.2|23305.7|23298.7|0
1750197000000|2025-06-17 21:50:00|23307.4|23300.4|23309.4|23302.4|23310|23303|23306.9|23299.9|0
1750197300000|2025-06-17 21:55:00|23309.1|23302.1|23301.6|23294.6|23309.1|23302.1|23299.5|23292.5|0
1750197600000|2025-06-17 22:00:00|23283.7|23276.7|23273.9|23266.9|23304.5|23297.5|23261.2|23254.2|0
1750197900000|2025-06-17 22:05:00|23274.5|23267.5|23295.8|23288.8|23298.1|23291.1|23272.8|23265.8|0
1750198200000|2025-06-17 22:10:00|23294.7|23287.7|23286.6|23279.6|23294.7|23287.7|23282|23275|0
1750198500000|2025-06-17 22:15:00|23284.3|23277.3|23276.2|23269.2|23286.6|23279.6|23271.6|23264.6|0
1750198800000|2025-06-17 22:20:00|23276.8|23269.8|23268.1|23261.1|23278.5|23271.5|23265.8|23258.8|0
1750199100000|2025-06-17 22:25:00|23268.7|23261.7|23264.7|23257.7|23276.2|23269.2|23263.5|23256.5|0
1750199400000|2025-06-17 22:30:00|23265.2|23258.2|23267|23260|23269.8|23262.8|23251.4|23244.4|0
1750199700000|2025-06-17 22:35:00|23268.1|23261.1|23255.4|23248.4|23269.3|23262.3|23254.8|23247.8|0
1750200000000|2025-06-17 22:40:00|23256|23249|23250.8|23243.8|23257.7|23250.7|23242.7|23235.7|0
1750200300000|2025-06-17 22:45:00|23253.1|23246.1|23248.5|23241.5|23253.1|23246.1|23236.4|23229.4|0
1750200600000|2025-06-17 22:50:00|23249.1|23242.1|23249.1|23242.1|23252|23245|23244.4|23237.4|0
1750200900000|2025-06-17 22:55:00|23248.5|23241.5|23234.9|23227.9|23250.8|23243.8|23228|23221|0
1750201200000|2025-06-17 23:00:00|23234.3|23227.3|23241.2|23234.2|23241.8|23234.8|23227.4|23220.4|0
1750201500000|2025-06-17 23:05:00|23241.8|23234.8|23248.8|23241.8|23261.5|23254.5|23240.7|23233.7|0
1750201800000|2025-06-17 23:10:00|23247.6|23240.6|23236.6|23229.6|23248.8|23241.8|23232.6|23225.6|0
1750202100000|2025-06-17 23:15:00|23237.2|23230.2|23253.4|23246.4|23259.1|23252.1|23236.1|23229.1|0
1750202400000|2025-06-17 23:20:00|23253.9|23246.9|23248.1|23241.1|23256.2|23249.2|23245.8|23238.8|0
1750202700000|2025-06-17 23:25:00|23248.7|23241.7|23252.2|23245.2|23258.5|23251.5|23245.8|23238.8|0
1750203000000|2025-06-17 23:30:00|23252.8|23245.8|23256.2|23249.2|23259.1|23252.1|23251.6|23244.6|0
1750203300000|2025-06-17 23:35:00|23256.8|23249.8|23246.4|23239.4|23256.8|23249.8|23244.1|23237.1|0
1750203600000|2025-06-17 23:40:00|23247|23240|23268.4|23261.4|23274.1|23267.1|23244.7|23237.7|0
1750203900000|2025-06-17 23:45:00|23266.6|23259.6|23264.9|23257.9|23269.5|23262.5|23255.7|23248.7|0
1750204200000|2025-06-17 23:50:00|23265.5|23258.5|23264.9|23257.9|23280.5|23273.5|23256.8|23249.8|0
1750204500000|2025-06-17 23:55:00|23264.3|23257.3|23257.4|23250.4|23266.1|23259.1|23249.3|23242.3|0
1750204800000|2025-06-18 00:00:00|23256.8|23249.8|23276.4|23269.4|23286.8|23279.8|23256.8|23249.8|0
1750205100000|2025-06-18 00:05:00|23275.8|23268.8|23297.8|23290.8|23323.8|23316.8|23270.7|23263.7|0
1750205400000|2025-06-18 00:10:00|23297.2|23290.2|23318.9|23311.9|23322.9|23315.9|23294.9|23287.9|0
1750205700000|2025-06-18 00:15:00|23320.1|23313.1|23346.8|23341.8|23353.6|23348.6|23318.9|23311.9|61
1750206000000|2025-06-18 00:20:00|23346.9|23341.9|23345|23340|23356|23351|23342.8|23337.8|13
1750206300000|2025-06-18 00:25:00|23345.6|23340.6|23339.2|23334.2|23349.1|23344.1|23335.1|23330.1|8
1750206600000|2025-06-18 00:30:00|23339.5|23334.5|23351.3|23346.3|23353.1|23348.1|23330.7|23325.7|43
1750206900000|2025-06-18 00:35:00|23350.7|23345.7|23355.1|23350.1|23363.1|23358.1|23350.1|23345.1|11
1750207200000|2025-06-18 00:40:00|23354.6|23349.6|23348.1|23343.1|23357.3|23352.3|23346.5|23341.5|1
1750207500000|2025-06-18 00:45:00|23350.6|23345.6|23337.7|23332.7|23351.6|23346.6|23335.2|23330.2|1
1750207800000|2025-06-18 00:50:00|23338.7|23333.7|23349.3|23344.3|23351|23346|23336.8|23331.8|3
1750208100000|2025-06-18 00:55:00|23349.9|23344.9|23349.4|23344.4|23351.9|23346.9|23343.2|23338.2|1
1750208400000|2025-06-18 01:00:00|23350|23345|23370|23365|23379.6|23374.6|23350|23345|7
1750208700000|2025-06-18 01:05:00|23369.5|23364.5|23376.7|23371.7|23377.6|23372.6|23369.5|23364.5|3
1750209000000|2025-06-18 01:10:00|23377.2|23372.2|23371.8|23366.8|23379.8|23374.8|23369|23364|18
1750209300000|2025-06-18 01:15:00|23372.9|23367.9|23370.2|23365.2|23374.1|23369.1|23364.6|23359.6|4
1750209600000|2025-06-18 01:20:00|23369.9|23364.9|23370.1|23365.1|23373.1|23368.1|23363.6|23358.6|3
1750209900000|2025-06-18 01:25:00|23370.5|23365.5|23365|23360|23371.1|23366.1|23358.6|23353.6|9
1750210200000|2025-06-18 01:30:00|23365.6|23360.6|23366.1|23361.1|23377.9|23372.9|23362.7|23357.7|7
1750210500000|2025-06-18 01:35:00|23365.9|23360.9|23375.1|23370.1|23380.5|23375.5|23365.6|23360.6|0
1750210800000|2025-06-18 01:40:00|23375.7|23370.7|23365|23360|23381.4|23376.4|23359.3|23354.3|22
1750211100000|2025-06-18 01:45:00|23363|23358|23357.6|23352.6|23366.5|23361.5|23352.2|23347.2|7
1750211400000|2025-06-18 01:50:00|23357.5|23352.5|23360.1|23355.1|23364.4|23359.4|23353.8|23348.8|3
1750211700000|2025-06-18 01:55:00|23360.6|23355.6|23362.1|23357.1|23367.1|23362.1|23356.2|23351.2|24
1750212000000|2025-06-18 02:00:00|23362.6|23357.6|23355.6|23350.6|23363.1|23358.1|23354.6|23349.6|1
1750212300000|2025-06-18 02:05:00|23353.1|23348.1|23357.3|23352.3|23358.6|23353.6|23348.1|23343.1|13
1750212600000|2025-06-18 02:10:00|23357.8|23352.8|23350.1|23345.1|23357.8|23352.8|23344|23339|0
1750212900000|2025-06-18 02:15:00|23349.6|23344.6|23352.6|23347.6|23352.6|23347.6|23344.7|23339.7|0
1750213200000|2025-06-18 02:20:00|23352.5|23347.5|23350.6|23345.6|23353.1|23348.1|23345.7|23340.7|3
1750213500000|2025-06-18 02:25:00|23349.7|23344.7|23353.1|23348.1|23354.6|23349.6|23345.6|23340.6|1
1750213800000|2025-06-18 02:30:00|23350.7|23345.7|23352.3|23347.3|23361.1|23356.1|23347.1|23342.1|3
1750214100000|2025-06-18 02:35:00|23355.1|23350.1|23352.5|23347.5|23356.6|23351.6|23346.1|23341.1|4
1750214400000|2025-06-18 02:40:00|23356.6|23351.6|23351.3|23346.3|23358.5|23353.5|23348.9|23343.9|4
1750214700000|2025-06-18 02:45:00|23354.1|23349.1|23350.1|23345.1|23355.4|23350.4|23344.5|23339.5|27
1750215000000|2025-06-18 02:50:00|23350.6|23345.6|23342.7|23337.7|23351.6|23346.6|23342.1|23337.1|11
1750215300000|2025-06-18 02:55:00|23347.1|23342.1|23335.2|23330.2|23347.6|23342.6|23334.1|23329.1|10
1750215600000|2025-06-18 03:00:00|23334.6|23329.6|23335.6|23330.6|23337.8|23332.8|23332.8|23327.8|1
1750215900000|2025-06-18 03:05:00|23335.3|23330.3|23334.1|23329.1|23336.1|23331.1|23329.1|23324.1|3
1750216200000|2025-06-18 03:10:00|23334.2|23329.2|23331.2|23326.2|23336.2|23331.2|23329.7|23324.7|0
1750216500000|2025-06-18 03:15:00|23331.7|23326.7|23334|23329|23336.6|23331.6|23330.2|23325.2|2
1750216800000|2025-06-18 03:20:00|23333.5|23328.5|23333.4|23328.4|23335.9|23330.9|23331.4|23326.4|3
1750217100000|2025-06-18 03:25:00|23332.9|23327.9|23325.7|23320.7|23332.9|23327.9|23322.7|23317.7|0
1750217400000|2025-06-18 03:30:00|23325.2|23320.2|23324.3|23319.3|23329.3|23324.3|23318.8|23313.8|6
1750217700000|2025-06-18 03:35:00|23323.8|23318.8|23329.5|23324.5|23329.5|23324.5|23322.3|23317.3|0
1750218000000|2025-06-18 03:40:00|23328.5|23323.5|23326.8|23321.8|23331|23326|23325.8|23320.8|7
1750218300000|2025-06-18 03:45:00|23327.3|23322.3|23329.8|23324.8|23331.1|23326.1|23324.8|23319.8|3
1750218600000|2025-06-18 03:50:00|23328.8|23323.8|23332.5|23327.5|23335.5|23330.5|23328.8|23323.8|1
1750218900000|2025-06-18 03:55:00|23332|23327|23320.1|23315.1|23332|23327|23319.6|23314.6|15
1750219200000|2025-06-18 04:00:00|23319.4|23314.4|23327.7|23322.7|23327.9|23322.9|23313.3|23308.3|6
1750219500000|2025-06-18 04:05:00|23327.2|23322.2|23334.5|23329.5|23335.5|23330.5|23326.7|23321.7|1
1750219800000|2025-06-18 04:10:00|23334.1|23329.1|23333.7|23328.7|23334.2|23329.2|23331.1|23326.1|0
1750220100000|2025-06-18 04:15:00|23334|23329|23333.1|23328.1|23335.8|23330.8|23331.6|23326.6|0
1750220400000|2025-06-18 04:20:00|23332.1|23327.1|23308.5|23303.5|23333.1|23328.1|23308|23303|11
1750220700000|2025-06-18 04:25:00|23308|23303|23311.7|23306.7|23318.1|23313.1|23306.2|23301.2|5
1750221000000|2025-06-18 04:30:00|23312.2|23307.2|23312|23307|23314.4|23309.4|23311.1|23306.1|0
1750221300000|2025-06-18 04:35:00|23312.4|23307.4|23315.9|23310.9|23316.5|23311.5|23311.2|23306.2|0
1750221600000|2025-06-18 04:40:00|23316.4|23311.4|23319|23314|23321|23316|23314.7|23309.7|14
1750221900000|2025-06-18 04:45:00|23318.8|23313.8|23324.3|23319.3|23326.8|23321.8|23318.4|23313.4|1
1750222200000|2025-06-18 04:50:00|23323.8|23318.8|23325.3|23320.3|23326.8|23321.8|23321.3|23316.3|5
1750222500000|2025-06-18 04:55:00|23325.8|23320.8|23332.5|23327.5|23335.1|23330.1|23325.3|23320.3|17
1750222800000|2025-06-18 05:00:00|23332.7|23327.7|23356.1|23351.1|23361.5|23356.5|23331.9|23326.9|45
1750223100000|2025-06-18 05:05:00|23355.9|23350.9|23369.3|23364.3|23369.3|23364.3|23350.4|23345.4|11
1750223400000|2025-06-18 05:10:00|23368.7|23363.7|23370.1|23365.1|23377.6|23372.6|23363.7|23358.7|11
1750223700000|2025-06-18 05:15:00|23369.8|23364.8|23370.3|23365.3|23383.6|23378.6|23363.6|23358.6|53
1750224000000|2025-06-18 05:20:00|23370.4|23365.4|23366.8|23361.8|23381.6|23376.6|23365.1|23360.1|17
1750224300000|2025-06-18 05:25:00|23367.4|23362.4|23365.9|23360.9|23370.6|23365.6|23355.6|23350.6|7
1750224600000|2025-06-18 05:30:00|23366.4|23361.4|23376.2|23371.2|23384.1|23379.1|23364.6|23359.6|21
1750224900000|2025-06-18 05:35:00|23374.6|23369.6|23375|23370|23382.6|23377.6|23369.1|23364.1|15
1750225200000|2025-06-18 05:40:00|23378.6|23373.6|23375.9|23370.9|23383.6|23378.6|23369.3|23364.3|9
1750225500000|2025-06-18 05:45:00|23374.4|23369.4|23364.9|23359.9|23376.6|23371.6|23364.9|23359.9|11
1750225800000|2025-06-18 05:50:00|23365.7|23360.7|23373.4|23368.4|23373.4|23368.4|23360.8|23355.8|11
1750226100000|2025-06-18 05:55:00|23372.3|23367.3|23373.2|23368.2|23376.6|23371.6|23369.9|23364.9|17
1750226400000|2025-06-18 06:00:00|23371.2|23368.4|23384.8|23382|23389.4|23386.6|23363.4|23360.6|134
1750226700000|2025-06-18 06:05:00|23384.3|23381.5|23399.9|23397.1|23401.4|23398.6|23380.8|23378|125
1750227000000|2025-06-18 06:10:00|23397.9|23395.1|23426.7|23423.9|23432.5|23429.7|23397.9|23395.1|194
1750227300000|2025-06-18 06:15:00|23426.2|23423.4|23409.6|23406.8|23429.7|23426.9|23407.3|23404.5|178
1750227600000|2025-06-18 06:20:00|23409.9|23407.1|23417.6|23414.8|23422.8|23420|23400.6|23397.8|81
1750227900000|2025-06-18 06:25:00|23418.1|23415.3|23426.2|23423.4|23435.5|23432.7|23416.1|23413.3|52
1750228200000|2025-06-18 06:30:00|23425.7|23422.9|23448.8|23446|23454.7|23451.9|23425.2|23422.4|142
1750228500000|2025-06-18 06:35:00|23449|23446.2|23445.9|23443.1|23449|23446.2|23432.4|23429.6|156
1750228800000|2025-06-18 06:40:00|23445.8|23443|23453.8|23451|23453.8|23451|23439.4|23436.6|101
1750229100000|2025-06-18 06:45:00|23453.3|23450.5|23437.6|23434.8|23455.4|23452.6|23428.1|23425.3|92
1750229400000|2025-06-18 06:50:00|23438.1|23435.3|23425.2|23422.4|23439.6|23436.8|23425.1|23422.3|135
1750229700000|2025-06-18 06:55:00|23425.1|23422.3|23418.8|23416|23431.6|23428.8|23417.1|23414.3|208
1750230000000|2025-06-18 07:00:00|23418.7|23417.3|23434.5|23433.1|23443.6|23442.2|23408.1|23406.7|658
1750230300000|2025-06-18 07:05:00|23436|23434.6|23436.3|23434.9|23443.8|23442.4|23417.1|23415.7|469
1750230600000|2025-06-18 07:10:00|23436.2|23434.8|23417.5|23416.1|23436.3|23434.9|23412.7|23411.3|379
1750230900000|2025-06-18 07:15:00|23417|23415.6|23424.2|23422.8|23437.5|23436.1|23416.3|23414.9|353
1750231200000|2025-06-18 07:20:00|23423.7|23422.3|23427.4|23426|23434.3|23432.9|23411.7|23410.3|467
1750231500000|2025-06-18 07:25:00|23427.9|23426.5|23424.3|23422.9|23437.3|23435.9|23410.5|23409.1|189
1750231800000|2025-06-18 07:30:00|23424.9|23423.5|23454.7|23453.3|23458.3|23456.9|23424.9|23423.5|606
1750232100000|2025-06-18 07:35:00|23454.8|23453.4|23463.6|23462.2|23465.8|23464.4|23449.4|23448|185
1750232400000|2025-06-18 07:40:00|23463|23461.6|23483.8|23482.4|23483.9|23482.5|23459.8|23458.4|394
1750232700000|2025-06-18 07:45:00|23484.3|23482.9|23486.9|23485.5|23494.1|23492.7|23474.5|23473.1|254
1750233000000|2025-06-18 07:50:00|23485.5|23484.1|23468.3|23466.9|23487.1|23485.7|23467.4|23466|337
1750233300000|2025-06-18 07:55:00|23467.8|23466.4|23470.9|23469.5|23478.2|23476.8|23461.1|23459.7|220
1750233600000|2025-06-18 08:00:00|23473.4|23472|23490.9|23489.5|23494.8|23493.4|23471|23469.6|189
1750233900000|2025-06-18 08:05:00|23491.4|23490|23495.5|23494.1|23506.1|23504.7|23486.8|23485.4|341
1750234200000|2025-06-18 08:10:00|23496.3|23494.9|23471.2|23469.8|23496.4|23495|23468.4|23467|154
1750234500000|2025-06-18 08:15:00|23470.6|23469.2|23457.9|23456.5|23476.4|23475|23454|23452.6|142
1750234800000|2025-06-18 08:20:00|23459.2|23457.8|23424.1|23422.7|23459.7|23458.3|23414.7|23413.3|377
1750235100000|2025-06-18 08:25:00|23423.6|23422.2|23410.2|23408.8|23425.5|23424.1|23406.8|23405.4|241
1750235400000|2025-06-18 08:30:00|23410.9|23409.5|23411.4|23410|23416.3|23414.9|23404.7|23403.3|155
1750235700000|2025-06-18 08:35:00|23410.9|23409.5|23408.3|23406.9|23413.7|23412.3|23405|23403.6|194
1750236000000|2025-06-18 08:40:00|23407.4|23406|23418.7|23417.3|23421.5|23420.1|23404.9|23403.5|249
1750236300000|2025-06-18 08:45:00|23418.8|23417.4|23433.8|23432.4|23435.8|23434.4|23415.1|23413.7|212
1750236600000|2025-06-18 08:50:00|23433.4|23432|23454|23452.6|23454.5|23453.1|23432.9|23431.5|242
1750236900000|2025-06-18 08:55:00|23453.8|23452.4|23453.2|23451.8|23457|23455.6|23447.6|23446.2|184
1750237200000|2025-06-18 09:00:00|23451.3|23449.9|23471.7|23470.3|23473.3|23471.9|23450|23448.6|293
1750237500000|2025-06-18 09:05:00|23471.2|23469.8|23449.3|23447.9|23475.2|23473.8|23449.3|23447.9|194
1750237800000|2025-06-18 09:10:00|23451.7|23450.3|23457.4|23456|23461.7|23460.3|23450.7|23449.3|138
1750238100000|2025-06-18 09:15:00|23457.9|23456.5|23469.8|23468.4|23477.7|23476.3|23456.3|23454.9|189
1750238400000|2025-06-18 09:20:00|23468.7|23467.3|23461.3|23459.9|23468.7|23467.3|23453.4|23452|717
1750238700000|2025-06-18 09:25:00|23461.8|23460.4|23453.1|23451.7|23464.3|23462.9|23450.6|23449.2|256
1750239000000|2025-06-18 09:30:00|23452.8|23451.4|23435.8|23434.4|23462.5|23461.1|23435.3|23433.9|182
1750239300000|2025-06-18 09:35:00|23436.3|23434.9|23425.9|23424.5|23439.2|23437.8|23424.9|23423.5|164
1750239600000|2025-06-18 09:40:00|23427.8|23426.4|23434.9|23433.5|23435.9|23434.5|23420.1|23418.7|179
1750239900000|2025-06-18 09:45:00|23435.4|23434|23422.9|23421.5|23441.3|23439.9|23420.1|23418.7|476
1750240200000|2025-06-18 09:50:00|23423.2|23421.8|23436|23434.6|23437.6|23436.2|23422|23420.6|371
1750240500000|2025-06-18 09:55:00|23435.5|23434.1|23427.7|23426.3|23439.2|23437.8|23427|23425.6|81
1750240800000|2025-06-18 10:00:00|23425.5|23424.1|23405|23403.6|23431|23429.6|23402.7|23401.3|162
1750241100000|2025-06-18 10:05:00|23405.5|23404.1|23405|23403.6|23411.5|23410.1|23399.7|23398.3|168
1750241400000|2025-06-18 10:10:00|23406.2|23404.8|23412.7|23411.3|23413.2|23411.8|23389.7|23388.3|570
1750241700000|2025-06-18 10:15:00|23412.2|23410.8|23415.1|23413.7|23418.1|23416.7|23404.7|23403.3|118
1750242000000|2025-06-18 10:20:00|23415.2|23413.8|23375.7|23374.3|23415.2|23413.8|23347.4|23346|335
1750242300000|2025-06-18 10:25:00|23375.2|23373.8|23371.2|23369.8|23388.6|23387.2|23362.9|23361.5|575
1750242600000|2025-06-18 10:30:00|23371.6|23370.2|23357.1|23355.7|23377.2|23375.8|23355.1|23353.7|185
1750242900000|2025-06-18 10:35:00|23356.6|23355.2|23341.4|23340|23356.6|23355.2|23334.8|23333.4|467
1750243200000|2025-06-18 10:40:00|23342.1|23340.7|23361.3|23359.9|23371.7|23370.3|23339|23337.6|339
1750243500000|2025-06-18 10:45:00|23361.8|23360.4|23348.4|23347|23370.3|23368.9|23345.5|23344.1|430
1750243800000|2025-06-18 10:50:00|23346.8|23345.4|23321.3|23319.9|23351.1|23349.7|23311.9|23310.5|324
1750244100000|2025-06-18 10:55:00|23320.8|23319.4|23300.7|23299.3|23322.2|23320.8|23286.1|23284.7|423
1750244400000|2025-06-18 11:00:00|23300.2|23298.8|23308.5|23307.1|23317.8|23316.4|23293.4|23292|296
1750244700000|2025-06-18 11:05:00|23308|23306.6|23325.4|23324|23331.3|23329.9|23301.4|23300|165
1750245000000|2025-06-18 11:10:00|23326|23324.6|23323.4|23322|23327.6|23326.2|23312.2|23310.8|150
1750245300000|2025-06-18 11:15:00|23322.9|23321.5|23302.8|23301.4|23325.4|23324|23301.3|23299.9|104
1750245600000|2025-06-18 11:20:00|23303.3|23301.9|23333.4|23332|23333.9|23332.5|23299|23297.6|626
1750245900000|2025-06-18 11:25:00|23332.9|23331.5|23325.8|23324.4|23336.9|23335.5|23321.6|23320.2|153
1750246200000|2025-06-18 11:30:00|23324|23322.6|23348.8|23347.4|23350|23348.6|23321.1|23319.7|210
1750246500000|2025-06-18 11:35:00|23348.3|23346.9|23349.8|23348.4|23354.5|23353.1|23340.2|23338.8|59
1750246800000|2025-06-18 11:40:00|23349|23347.6|23367.8|23366.4|23373.7|23372.3|23341.9|23340.5|171
1750247100000|2025-06-18 11:45:00|23368|23366.6|23388.4|23387|23390.4|23389|23368|23366.6|129
1750247400000|2025-06-18 11:50:00|23387.2|23385.8|23385.7|23384.3|23391.9|23390.5|23381.4|23380|108
1750247700000|2025-06-18 11:55:00|23386.2|23384.8|23371.7|23370.3|23390|23388.6|23370.7|23369.3|128
1750248000000|2025-06-18 12:00:00|23373.6|23372.2|23378|23376.6|23382.3|23380.9|23367.2|23365.8|310
1750248300000|2025-06-18 12:05:00|23378.5|23377.1|23386.8|23385.4|23391.5|23390.1|23370.7|23369.3|126
1750248600000|2025-06-18 12:10:00|23387.7|23386.3|23385.2|23383.8|23395.3|23393.9|23383.7|23382.3|122
1750248900000|2025-06-18 12:15:00|23385.7|23384.3|23379.8|23378.4|23389.2|23387.8|23368.9|23367.5|285
1750249200000|2025-06-18 12:20:00|23378.9|23377.5|23378.2|23376.8|23388|23386.6|23373.1|23371.7|106
1750249500000|2025-06-18 12:25:00|23378.7|23377.3|23360.3|23358.9|23379.2|23377.8|23356.7|23355.3|411
1750249800000|2025-06-18 12:30:00|23362.3|23360.9|23363.8|23362.4|23373.1|23371.7|23357.9|23356.5|100
1750250100000|2025-06-18 12:35:00|23363.3|23361.9|23349.8|23348.4|23363.8|23362.4|23346.7|23345.3|105
1750250400000|2025-06-18 12:40:00|23350.3|23348.9|23332.7|23331.3|23355.5|23354.1|23331.2|23329.8|119
1750250700000|2025-06-18 12:45:00|23332.2|23330.8|23328.1|23326.7|23340|23338.6|23323.5|23322.1|207
1750251000000|2025-06-18 12:50:00|23327.6|23326.2|23320.1|23318.7|23336.1|23334.7|23319|23317.6|223
1750251300000|2025-06-18 12:55:00|23319.6|23318.2|23309.6|23308.2|23319.6|23318.2|23298.4|23297|218
1750251600000|2025-06-18 13:00:00|23310.4|23309|23328.7|23327.3|23330.3|23328.9|23307.6|23306.2|168
1750251900000|2025-06-18 13:05:00|23328.2|23326.8|23334.4|23333|23336.4|23335|23318.2|23316.8|130
1750252200000|2025-06-18 13:10:00|23332.7|23331.3|23328.1|23326.7|23339.6|23338.2|23318.9|23317.5|139
1750252500000|2025-06-18 13:15:00|23327.6|23326.2|23329|23327.6|23334.8|23333.4|23322.4|23321|105
1750252800000|2025-06-18 13:20:00|23329.5|23328.1|23323.6|23322.2|23334.1|23332.7|23315.9|23314.5|107
1750253100000|2025-06-18 13:25:00|23323.1|23321.7|23304.6|23303.2|23332.5|23331.1|23302.2|23300.8|332
1750253400000|2025-06-18 13:30:00|23305.4|23304|23267.5|23266.1|23305.9|23304.5|23260.9|23259.5|442
1750253700000|2025-06-18 13:35:00|23267|23265.6|23284.5|23283.1|23308.4|23307|23266.2|23264.8|317
1750254000000|2025-06-18 13:40:00|23284.4|23283|23285|23283.6|23288.5|23287.1|23271.5|23270.1|204
1750254300000|2025-06-18 13:45:00|23285.5|23284.1|23292.2|23290.8|23297|23295.6|23277.7|23276.3|233
1750254600000|2025-06-18 13:50:00|23292.8|23291.4|23302.6|23301.2|23323.5|23322.1|23291.1|23289.7|328
1750254900000|2025-06-18 13:55:00|23301.6|23300.2|23294.3|23292.9|23312.6|23311.2|23292.1|23290.7|146
1750255200000|2025-06-18 14:00:00|23293.6|23292.2|23333.2|23331.8|23346.8|23345.4|23276.1|23274.7|729
1750255500000|2025-06-18 14:05:00|23333.4|23332|23357.3|23355.9|23367|23365.6|23323.6|23322.2|398
1750255800000|2025-06-18 14:10:00|23356|23354.6|23371.9|23370.5|23380.7|23379.3|23335.5|23334.1|289
1750256100000|2025-06-18 14:15:00|23372.4|23371|23392.9|23391.5|23402.9|23401.5|23371.5|23370.1|648
1750256400000|2025-06-18 14:20:00|23392.2|23390.8|23404.7|23403.3|23418.9|23417.5|23388.6|23387.2|495
1750256700000|2025-06-18 14:25:00|23404.2|23402.8|23412.7|23411.3|23418.8|23417.4|23404.2|23402.8|225
1750257000000|2025-06-18 14:30:00|23411.9|23410.5|23416.3|23414.9|23420.8|23419.4|23406.4|23405|225
1750257300000|2025-06-18 14:35:00|23415.8|23414.4|23418.9|23417.5|23427.9|23426.5|23409.9|23408.5|351
1750257600000|2025-06-18 14:40:00|23419|23417.6|23404.2|23402.8|23421.9|23420.5|23389.5|23388.1|665
1750257900000|2025-06-18 14:45:00|23403.6|23402.2|23384.4|23383|23410.4|23409|23382.1|23380.7|200
1750258200000|2025-06-18 14:50:00|23385.5|23384.1|23360.6|23359.2|23390.7|23389.3|23359.1|23357.7|331
1750258500000|2025-06-18 14:55:00|23361.1|23359.7|23374.1|23372.7|23378.1|23376.7|23356.4|23355|182
1750258800000|2025-06-18 15:00:00|23375.3|23373.9|23377.4|23376|23379.7|23378.3|23364.3|23362.9|150
1750259100000|2025-06-18 15:05:00|23378.9|23377.5|23354.8|23353.4|23379.4|23378|23337.3|23335.9|328
1750259400000|2025-06-18 15:10:00|23354.2|23352.8|23356.2|23354.8|23361.2|23359.8|23343.1|23341.7|167
1750259700000|2025-06-18 15:15:00|23356.1|23354.7|23345.5|23344.1|23357.2|23355.8|23343.2|23341.8|176
1750260000000|2025-06-18 15:20:00|23344.8|23343.4|23334.7|23333.3|23349.5|23348.1|23333|23331.6|863
1750260300000|2025-06-18 15:25:00|23335.2|23333.8|23345|23343.6|23348.7|23347.3|23327|23325.6|1192
1750260600000|2025-06-18 15:30:00|23345.5|23344.1|23328.5|23325.7|23353.2|23350.4|23325|23322.2|855
1750260900000|2025-06-18 15:35:00|23328|23325.2|23345.9|23343.1|23348.6|23345.8|23320.2|23317.4|262
1750261200000|2025-06-18 15:40:00|23345.4|23342.6|23336|23333.2|23346.2|23343.4|23322.4|23319.6|194
1750261500000|2025-06-18 15:45:00|23335.5|23332.7|23350.5|23347.7|23351.8|23349|23335.5|23332.7|74
1750261800000|2025-06-18 15:50:00|23350|23347.2|23361.4|23358.6|23364|23361.2|23348.3|23345.5|46
1750262100000|2025-06-18 15:55:00|23361.6|23358.8|23347.8|23345|23368.5|23365.7|23339|23336.2|201
1750262400000|2025-06-18 16:00:00|23348.2|23345.4|23344.3|23341.5|23349.5|23346.7|23335.7|23332.9|40
1750262700000|2025-06-18 16:05:00|23344.5|23341.7|23359.1|23356.3|23364|23361.2|23343.5|23340.7|94
1750263000000|2025-06-18 16:10:00|23358.1|23355.3|23356.2|23353.4|23362.6|23359.8|23353.7|23350.9|45
1750263300000|2025-06-18 16:15:00|23356.7|23353.9|23340.4|23337.6|23357.5|23354.7|23338.2|23335.4|32
1750263600000|2025-06-18 16:20:00|23339.9|23337.1|23339.6|23336.8|23346.5|23343.7|23333.3|23330.5|23
1750263900000|2025-06-18 16:25:00|23338.1|23335.3|23321|23318.2|23342.5|23339.7|23314.8|23312|100
1750264200000|2025-06-18 16:30:00|23320|23317.2|23322.5|23319.7|23327.3|23324.5|23314.4|23311.6|32
1750264500000|2025-06-18 16:35:00|23322|23319.2|23324.4|23321.6|23326|23323.2|23313.7|23310.9|29
1750264800000|2025-06-18 16:40:00|23323.9|23321.1|23333.5|23330.7|23333.5|23330.7|23317.3|23314.5|28
1750265100000|2025-06-18 16:45:00|23333.4|23330.6|23322.4|23319.6|23335.9|23333.1|23320.9|23318.1|15
1750265400000|2025-06-18 16:50:00|23321.9|23319.1|23325.3|23322.5|23336|23333.2|23321.9|23319.1|25
1750265700000|2025-06-18 16:55:00|23324.8|23322|23317|23314.2|23331.3|23328.5|23316.7|23313.9|40
1750266000000|2025-06-18 17:00:00|23316.5|23313.7|23324|23321.2|23327.9|23325.1|23311.3|23308.5|62
1750266300000|2025-06-18 17:05:00|23323.7|23320.9|23327.3|23324.5|23327.5|23324.7|23318.7|23315.9|16
1750266600000|2025-06-18 17:10:00|23327.8|23325|23325.4|23322.6|23334.4|23331.6|23321|23318.2|24
1750266900000|2025-06-18 17:15:00|23325.9|23323.1|23324.2|23321.4|23330.7|23327.9|23322.4|23319.6|12
1750267200000|2025-06-18 17:20:00|23324.7|23321.9|23320|23317.2|23326|23323.2|23310.2|23307.4|104
1750267500000|2025-06-18 17:25:00|23319.5|23316.7|23316.5|23313.7|23323.5|23320.7|23315.2|23312.4|3
1750267800000|2025-06-18 17:30:00|23317|23314.2|23304.3|23301.5|23322.4|23319.6|23296.8|23294|31
1750268100000|2025-06-18 17:35:00|23304.8|23302|23312.3|23309.5|23312.3|23309.5|23294.6|23291.8|20
1750268400000|2025-06-18 17:40:00|23312.6|23309.8|23321|23318.2|23326|23323.2|23310.7|23307.9|16
1750268700000|2025-06-18 17:45:00|23320.6|23317.8|23326.5|23323.7|23331.7|23328.9|23318.7|23315.9|66
1750269000000|2025-06-18 17:50:00|23327|23324.2|23343.8|23341|23345.6|23342.8|23321.5|23318.7|31
1750269300000|2025-06-18 17:55:00|23343.3|23340.5|23343|23340.2|23349.3|23346.5|23337.7|23334.9|47
1750269600000|2025-06-18 18:00:00|23343.5|23340.7|23300.7|23297.9|23371.8|23369|23300.7|23297.9|125
1750269900000|2025-06-18 18:05:00|23300.2|23297.4|23303.8|23301|23318.5|23315.7|23292.2|23289.4|48
1750270200000|2025-06-18 18:10:00|23303.3|23300.5|23326.8|23324|23330|23327.2|23296.7|23293.9|28
1750270500000|2025-06-18 18:15:00|23328.8|23326|23317.3|23314.5|23334.6|23331.8|23315.2|23312.4|42
1750270800000|2025-06-18 18:20:00|23316.8|23314|23319.2|23316.4|23327.4|23324.6|23308.4|23305.6|7
1750271100000|2025-06-18 18:25:00|23318.7|23315.9|23332.4|23329.6|23339|23336.2|23317.2|23314.4|33
1750271400000|2025-06-18 18:30:00|23332.9|23330.1|23354.7|23351.9|23360|23357.2|23320.5|23317.7|116
1750271700000|2025-06-18 18:35:00|23354.2|23351.4|23345.9|23343.1|23355|23352.2|23316.7|23313.9|77
1750272000000|2025-06-18 18:40:00|23345.5|23342.7|23354.2|23351.4|23370|23367.2|23340.4|23337.6|31
1750272300000|2025-06-18 18:45:00|23354.4|23351.6|23336.7|23333.9|23354.7|23351.9|23330.2|23327.4|22
1750272600000|2025-06-18 18:50:00|23336.9|23334.1|23306.9|23304.1|23337.9|23335.1|23296.9|23294.1|42
1750272900000|2025-06-18 18:55:00|23307.4|23304.6|23282.2|23279.4|23310.5|23307.7|23266|23263.2|132
1750273200000|2025-06-18 19:00:00|23282.7|23279.9|23310.5|23307.7|23311.5|23308.7|23266.7|23263.9|48
1750273500000|2025-06-18 19:05:00|23311|23308.2|23298.5|23295.7|23322.6|23319.8|23292.3|23289.5|52
1750273800000|2025-06-18 19:10:00|23298|23295.2|23313.9|23311.1|23330.4|23327.6|23274.7|23271.9|211
1750274100000|2025-06-18 19:15:00|23313.4|23310.6|23316|23313.2|23318.4|23315.6|23297.7|23294.9|77
1750274400000|2025-06-18 19:20:00|23316.5|23313.7|23323.4|23320.6|23336.6|23333.8|23309.5|23306.7|57
1750274700000|2025-06-18 19:25:00|23322.4|23319.6|23290.6|23287.8|23324|23321.2|23285.6|23282.8|54
1750275000000|2025-06-18 19:30:00|23290.1|23287.3|23311|23308.2|23315.5|23312.7|23281.7|23278.9|56
1750275300000|2025-06-18 19:35:00|23310.5|23307.7|23318.8|23316|23329|23326.2|23302.8|23300|38
1750275600000|2025-06-18 19:40:00|23319.8|23317|23334.6|23331.8|23336.5|23333.7|23314.8|23312|10
1750275900000|2025-06-18 19:45:00|23334.1|23331.3|23320.4|23317.6|23334.1|23331.3|23306.9|23304.1|151
1750276200000|2025-06-18 19:50:00|23318.4|23315.6|23306.1|23303.3|23324.3|23321.5|23304.2|23301.4|48
1750276500000|2025-06-18 19:55:00|23305.1|23302.3|23312.4|23309.6|23315.4|23312.6|23299|23296.2|129
1750276800000|2025-06-18 20:00:00|23311.9|23309.1|23338.2|23331.2|23354.4|23347.4|23311.9|23309.1|8
1750277100000|2025-06-18 20:05:00|23337|23330|23338.2|23331.2|23341.7|23334.7|23326.6|23319.6|0
1750277400000|2025-06-18 20:10:00|23339.4|23332.4|23340.5|23333.5|23345.2|23338.2|23334.7|23327.7|0
1750277700000|2025-06-18 20:15:00|23341.7|23334.7|23342.8|23335.8|23348.6|23341.6|23339.4|23332.4|0
1750278000000|2025-06-18 20:20:00|23344|23337|23330.1|23323.1|23344|23337|23330.1|23323.1|0
1750278300000|2025-06-18 20:25:00|23331.2|23324.2|23339.4|23332.4|23339.4|23332.4|23325.4|23318.4|0
1750278600000|2025-06-18 20:30:00|23338.2|23331.2|23327.8|23320.8|23338.2|23331.2|23327.8|23320.8|0
1750278900000|2025-06-18 20:35:00|23328.9|23321.9|23337|23330|23337|23330|23326.6|23319.6|0
1750279200000|2025-06-18 20:40:00|23338.2|23331.2|23335.9|23328.9|23345.2|23338.2|23331.2|23324.2|0
1750279500000|2025-06-18 20:45:00|23334.7|23327.7|23333.6|23326.6|23341.7|23334.7|23331.2|23324.2|0
1750279800000|2025-06-18 20:50:00|23334.7|23327.7|23337|23330|23339.4|23332.4|23332.4|23325.4|0
1750280100000|2025-06-18 20:55:00|23335.9|23328.9|23322.7|23315.7|23339.4|23332.4|23319.7|23312.7|0
1750280400000|2025-06-18 21:00:00|23322.9|23315.9|23325.1|23318.1|23325.1|23318.1|23318.3|23311.3|0
1750280700000|2025-06-18 21:05:00|23325.4|23318.4|23318.3|23311.3|23326|23319|23303.8|23296.8|0
1750281000000|2025-06-18 21:10:00|23317.7|23310.7|23316.8|23309.8|23318.7|23311.7|23315.5|23308.5|0
1750281300000|2025-06-18 21:15:00|23317|23310|23304|23297|23317|23310|23304|23297|0
1750281600000|2025-06-18 21:20:00|23306.2|23299.2|23312.4|23305.4|23316.6|23309.6|23300|23293|0
1750281900000|2025-06-18 21:25:00|23315.6|23308.6|23311.8|23304.8|23318.8|23311.8|23311.3|23304.3|0
1750282200000|2025-06-18 21:30:00|23312.2|23305.2|23316.9|23309.9|23317.5|23310.5|23307.1|23300.1|0
1750282500000|2025-06-18 21:35:00|23315|23308|23316.9|23309.9|23319.2|23312.2|23312.4|23305.4|0
1750282800000|2025-06-18 21:40:00|23319.2|23312.2|23317.3|23310.3|23319.2|23312.2|23316.9|23309.9|0
1750283100000|2025-06-18 21:45:00|23317.9|23310.9|23308.7|23301.7|23319.2|23312.2|23308.7|23301.7|0
1750283400000|2025-06-18 21:50:00|23308.3|23301.3|23313.4|23306.4|23313.7|23306.7|23307.9|23300.9|0
1750283700000|2025-06-18 21:55:00|23313.3|23306.3|23316.5|23309.5|23320.2|23313.2|23312.5|23305.5|0
1750284000000|2025-06-18 22:00:00|23330.4|23323.4|23328.6|23321.6|23330.9|23323.9|23318.2|23311.2|0
1750284300000|2025-06-18 22:05:00|23329.2|23322.2|23312.4|23305.4|23331.5|23324.5|23300.2|23293.2|0
1750284600000|2025-06-18 22:10:00|23313|23306|23302.5|23295.5|23315.3|23308.3|23298.5|23291.5|0
1750284900000|2025-06-18 22:15:00|23303.7|23296.7|23296.1|23289.1|23303.7|23296.7|23290.9|23283.9|0
1750285200000|2025-06-18 22:20:00|23296.7|23289.7|23310.6|23303.6|23313|23306|23282.8|23275.8|0
1750285500000|2025-06-18 22:25:00|23311.8|23304.8|23304.9|23297.9|23314.1|23307.1|23303.1|23296.1|0
1750285800000|2025-06-18 22:30:00|23304.2|23297.2|23293.3|23286.3|23308.3|23301.3|23288.6|23281.6|0
1750286100000|2025-06-18 22:35:00|23293.8|23286.8|23292.1|23285.1|23295|23288|23286.3|23279.3|0
1750286400000|2025-06-18 22:40:00|23292.7|23285.7|23288.6|23281.6|23295.6|23288.6|23281.7|23274.7|0
1750286700000|2025-06-18 22:45:00|23289.2|23282.2|23288.6|23281.6|23291.5|23284.5|23286.9|23279.9|0
1750287000000|2025-06-18 22:50:00|23288|23281|23300.8|23293.8|23300.8|23293.8|23287.5|23280.5|0
1750287300000|2025-06-18 22:55:00|23300.2|23293.2|23301.9|23294.9|23302.5|23295.5|23293.3|23286.3|0
1750287600000|2025-06-18 23:00:00|23301.4|23294.4|23313|23306|23313|23306|23298.5|23291.5|0
1750287900000|2025-06-18 23:05:00|23314.1|23307.1|23304.9|23297.9|23316.4|23309.4|23303.1|23296.1|0
1750288200000|2025-06-18 23:10:00|23300.2|23293.2|23299.1|23292.1|23304.9|23297.9|23295.6|23288.6|0
1750288500000|2025-06-18 23:15:00|23297.3|23290.3|23301.4|23294.4|23303.7|23296.7|23293.3|23286.3|0
1750288800000|2025-06-18 23:20:00|23300.2|23293.2|23300.2|23293.2|23303.7|23296.7|23298.5|23291.5|0
1750289100000|2025-06-18 23:25:00|23301.9|23294.9|23299.6|23292.6|23301.9|23294.9|23298.5|23291.5|0
1750289400000|2025-06-18 23:30:00|23296.1|23289.1|23293.8|23286.8|23299.6|23292.6|23291.5|23284.5|0
1750289700000|2025-06-18 23:35:00|23293.3|23286.3|23292.1|23285.1|23296.7|23289.7|23290.3|23283.3|0
1750290000000|2025-06-18 23:40:00|23291.5|23284.5|23300.6|23293.6|23308.7|23301.7|23290.9|23283.9|0
1750290300000|2025-06-18 23:45:00|23301.7|23294.7|23319.7|23312.7|23321.4|23314.4|23298.3|23291.3|0
1750290600000|2025-06-18 23:50:00|23320.3|23313.3|23317.5|23310.5|23327.6|23320.6|23314|23307|0
1750290900000|2025-06-18 23:55:00|23316.3|23309.3|23322.1|23315.1|23322.1|23315.1|23312.9|23305.9|0
1750291200000|2025-06-19 00:00:00|23322.7|23315.7|23314.8|23307.8|23325.6|23318.6|23310.8|23303.8|0
1750291500000|2025-06-19 00:05:00|23313.1|23306.1|23321.4|23314.4|23326.6|23319.6|23308.5|23301.5|0
1750291800000|2025-06-19 00:10:00|23320.8|23313.8|23288.9|23281.9|23321.9|23314.9|23283.1|23276.1|0
1750292100000|2025-06-19 00:15:00|23289.5|23282.5|23283.9|23278.9|23324.4|23319.4|23269.4|23264.4|74
1750292400000|2025-06-19 00:20:00|23284.5|23279.5|23295.4|23290.4|23299.5|23294.5|23272.7|23267.7|19
1750292700000|2025-06-19 00:25:00|23294.9|23289.9|23294.9|23289.9|23298|23293|23285.2|23280.2|5
1750293000000|2025-06-19 00:30:00|23294.5|23289.5|23290.2|23285.2|23300|23295|23290.2|23285.2|4
1750293300000|2025-06-19 00:35:00|23290.7|23285.7|23290.5|23285.5|23292.7|23287.7|23287.4|23282.4|0
1750293600000|2025-06-19 00:40:00|23291|23286|23291.2|23286.2|23295|23290|23288.9|23283.9|0
1750293900000|2025-06-19 00:45:00|23291.7|23286.7|23289.1|23284.1|23295.5|23290.5|23286.4|23281.4|2
1750294200000|2025-06-19 00:50:00|23289.6|23284.6|23283.2|23278.2|23290.1|23285.1|23278.7|23273.7|2
1750294500000|2025-06-19 00:55:00|23282.7|23277.7|23280.9|23275.9|23284.4|23279.4|23277.9|23272.9|0
1750294800000|2025-06-19 01:00:00|23281|23276|23249.5|23244.5|23281.3|23276.3|23241.5|23236.5|60
1750295100000|2025-06-19 01:05:00|23246.5|23241.5|23215.7|23210.7|23247.3|23242.3|23213.6|23208.6|31
1750295400000|2025-06-19 01:10:00|23218.1|23213.1|23245.8|23240.8|23245.8|23240.8|23214.8|23209.8|8
1750295700000|2025-06-19 01:15:00|23246.2|23241.2|23245.5|23240.5|23253.8|23248.8|23240.5|23235.5|18
1750296000000|2025-06-19 01:20:00|23247|23242|23257.9|23252.9|23258.5|23253.5|23245.6|23240.6|10
1750296300000|2025-06-19 01:25:00|23256.4|23251.4|23268|23263|23269|23264|23256.4|23251.4|10
1750296600000|2025-06-19 01:30:00|23267.2|23262.2|23265.8|23260.8|23277|23272|23253.7|23248.7|12
1750296900000|2025-06-19 01:35:00|23265.6|23260.6|23262.2|23257.2|23271.3|23266.3|23261.6|23256.6|0
1750297200000|2025-06-19 01:40:00|23262.7|23257.7|23238.8|23233.8|23267|23262|23235|23230|10
1750297500000|2025-06-19 01:45:00|23238.4|23233.4|23242.1|23237.1|23250.5|23245.5|23236.5|23231.5|1
1750297800000|2025-06-19 01:50:00|23242|23237|23242.1|23237.1|23246.2|23241.2|23241.6|23236.6|0
1750298100000|2025-06-19 01:55:00|23244.1|23239.1|23242.5|23237.5|23247.1|23242.1|23232.6|23227.6|5
1750298400000|2025-06-19 02:00:00|23242.7|23237.7|23233.7|23228.7|23244.5|23239.5|23233.1|23228.1|17
1750298700000|2025-06-19 02:05:00|23234.2|23229.2|23245.6|23240.6|23245.6|23240.6|23225.3|23220.3|8
1750299000000|2025-06-19 02:10:00|23246.1|23241.1|23246.7|23241.7|23251.5|23246.5|23241.2|23236.2|1
1750299300000|2025-06-19 02:15:00|23247.3|23242.3|23253.1|23248.1|23255.3|23250.3|23244.8|23239.8|7
1750299600000|2025-06-19 02:20:00|23254.6|23249.6|23247.8|23242.8|23264.5|23259.5|23242.2|23237.2|13
1750299900000|2025-06-19 02:25:00|23248.8|23243.8|23256|23251|23265|23260|23248.8|23243.8|9
1750300200000|2025-06-19 02:30:00|23255.5|23250.5|23254.5|23249.5|23262.5|23257.5|23249.2|23244.2|0
1750300500000|2025-06-19 02:35:00|23254.1|23249.1|23259.5|23254.5|23259.5|23254.5|23252.8|23247.8|0
1750300800000|2025-06-19 02:40:00|23260|23255|23265.5|23260.5|23271.5|23266.5|23254|23249|1
1750301100000|2025-06-19 02:45:00|23264.2|23259.2|23259.5|23254.5|23266.5|23261.5|23256|23251|0
1750301400000|2025-06-19 02:50:00|23258.6|23253.6|23257.6|23252.6|23261.5|23256.5|23255|23250|0
1750301700000|2025-06-19 02:55:00|23257.9|23252.9|23255.2|23250.2|23261.7|23256.7|23255.1|23250.1|0
1750302000000|2025-06-19 03:00:00|23254.8|23249.8|23257.1|23252.1|23261.3|23256.3|23254|23249|1
1750302300000|2025-06-19 03:05:00|23257.6|23252.6|23262.5|23257.5|23263.5|23258.5|23257.6|23252.6|1
1750302600000|2025-06-19 03:10:00|23263.5|23258.5|23267.8|23262.8|23274.5|23269.5|23263|23258|4
1750302900000|2025-06-19 03:15:00|23267.3|23262.3|23269.3|23264.3|23270.5|23265.5|23265.8|23260.8|0
1750303200000|2025-06-19 03:20:00|23269.8|23264.8|23265.8|23260.8|23271.9|23266.9|23265.3|23260.3|0
1750303500000|2025-06-19 03:25:00|23264.8|23259.8|23264.5|23259.5|23269|23264|23262.6|23257.6|0
1750303800000|2025-06-19 03:30:00|23265|23260|23265.1|23260.1|23267|23262|23263.9|23258.9|0
1750304100000|2025-06-19 03:35:00|23264.1|23259.1|23263.4|23258.4|23264.6|23259.6|23261.6|23256.6|4
1750304400000|2025-06-19 03:40:00|23262.9|23257.9|23263.1|23258.1|23263.4|23258.4|23262.4|23257.4|1
1750304700000|2025-06-19 03:45:00|23263.2|23258.2|23257.5|23252.5|23263.2|23258.2|23257.5|23252.5|0
1750305000000|2025-06-19 03:50:00|23258|23253|23258.9|23253.9|23259.9|23254.9|23251.5|23246.5|1
1750305300000|2025-06-19 03:55:00|23259.4|23254.4|23270.8|23265.8|23271|23266|23258.9|23253.9|5
1750305600000|2025-06-19 04:00:00|23270.6|23265.6|23273.5|23268.5|23276|23271|23269.4|23264.4|5
1750305900000|2025-06-19 04:05:00|23272.5|23267.5|23279.4|23274.4|23280.5|23275.5|23272.5|23267.5|1
1750306200000|2025-06-19 04:10:00|23279.9|23274.9|23288.5|23283.5|23288.5|23283.5|23279.4|23274.4|5
1750306500000|2025-06-19 04:15:00|23289|23284|23283.5|23278.5|23289.5|23284.5|23283.5|23278.5|4
1750306800000|2025-06-19 04:20:00|23283.1|23278.1|23275|23270|23283.1|23278.1|23275|23270|0
1750307100000|2025-06-19 04:25:00|23275.5|23270.5|23275.5|23270.5|23276|23271|23274|23269|0
1750307400000|2025-06-19 04:30:00|23274.7|23269.7|23274|23269|23277.5|23272.5|23271.4|23266.4|0
1750307700000|2025-06-19 04:35:00|23274.5|23269.5|23274|23269|23277.1|23272.1|23272.8|23267.8|0
1750308000000|2025-06-19 04:40:00|23274.5|23269.5|23266.7|23261.7|23278.5|23273.5|23263.1|23258.1|37
1750308300000|2025-06-19 04:45:00|23267.2|23262.2|23281.4|23276.4|23283.5|23278.5|23267.2|23262.2|4
1750308600000|2025-06-19 04:50:00|23280.9|23275.9|23273|23268|23280.9|23275.9|23272.8|23267.8|3
1750308900000|2025-06-19 04:55:00|23277.5|23272.5|23276.3|23271.3|23279|23274|23276.3|23271.3|1
1750309200000|2025-06-19 05:00:00|23274.8|23269.8|23281.9|23276.9|23281.9|23276.9|23258.2|23253.2|37
1750309500000|2025-06-19 05:05:00|23282.5|23277.5|23280.8|23275.8|23284|23279|23280.3|23275.3|7
1750309800000|2025-06-19 05:10:00|23280.3|23275.3|23275|23270|23280.6|23275.6|23274|23269|6
1750310100000|2025-06-19 05:15:00|23275.5|23270.5|23278.7|23273.7|23285|23280|23272.5|23267.5|7
1750310400000|2025-06-19 05:20:00|23279.2|23274.2|23270.5|23265.5|23286.5|23281.5|23265.5|23260.5|8
1750310700000|2025-06-19 05:25:00|23270.4|23265.4|23250.7|23245.7|23271|23266|23246.8|23241.8|15
1750311000000|2025-06-19 05:30:00|23250.5|23245.5|23240.9|23235.9|23258|23253|23236.1|23231.1|5
1750311300000|2025-06-19 05:35:00|23240.6|23235.6|23240.7|23235.7|23250.5|23245.5|23236|23231|34
1750311600000|2025-06-19 05:40:00|23240.5|23235.5|23233.4|23228.4|23246.5|23241.5|23227|23222|58
1750311900000|2025-06-19 05:45:00|23232.7|23227.7|23212.3|23207.3|23240|23235|23212.3|23207.3|23
1750312200000|2025-06-19 05:50:00|23212.4|23207.4|23209.5|23204.5|23216|23211|23206.1|23201.1|20
1750312500000|2025-06-19 05:55:00|23209.8|23204.8|23202.5|23197.5|23209.8|23204.8|23178.5|23173.5|31
1750312800000|2025-06-19 06:00:00|23200.3|23197|23213.7|23210.9|23218.7|23215.9|23184.7|23181.9|113
1750313100000|2025-06-19 06:05:00|23213.6|23210.8|23197.2|23194.4|23216.6|23213.8|23197.2|23194.4|110
1750313400000|2025-06-19 06:10:00|23196.7|23193.9|23200.3|23197.5|23202.8|23200|23191|23188.2|58
1750313700000|2025-06-19 06:15:00|23200.4|23197.6|23192.7|23189.9|23207.6|23204.8|23189.9|23187.1|91
1750314000000|2025-06-19 06:20:00|23192.4|23189.6|23189.5|23186.7|23197.2|23194.4|23179|23176.2|73
1750314300000|2025-06-19 06:25:00|23188|23185.2|23176.4|23173.6|23191.4|23188.6|23170|23167.2|155
1750314600000|2025-06-19 06:30:00|23175.9|23173.1|23110.5|23107.7|23175.9|23173.1|23108.7|23105.9|205
1750314900000|2025-06-19 06:35:00|23110.3|23107.5|23138.2|23135.4|23140.2|23137.4|23103.6|23100.8|126
1750315200000|2025-06-19 06:40:00|23137.7|23134.9|23144.3|23141.5|23145.3|23142.5|23122.7|23119.9|139
1750315500000|2025-06-19 06:45:00|23143.9|23141.1|23138.8|23136|23151.8|23149|23134.6|23131.8|98
1750315800000|2025-06-19 06:50:00|23139.3|23136.5|23151.3|23148.5|23153.3|23150.5|23134.2|23131.4|62
1750316100000|2025-06-19 06:55:00|23150.8|23148|23154.6|23151.8|23159.3|23156.5|23146.2|23143.4|89
1750316400000|2025-06-19 07:00:00|23153.8|23152.4|23190.4|23189|23210|23208.6|23151|23149.6|674
1750316700000|2025-06-19 07:05:00|23189.9|23188.5|23194.7|23193.3|23195.9|23194.5|23166.9|23165.5|205
1750317000000|2025-06-19 07:10:00|23194.2|23192.8|23196.9|23195.5|23210.1|23208.7|23182.8|23181.4|453
1750317300000|2025-06-19 07:15:00|23197.4|23196|23174.6|23173.2|23202.5|23201.1|23167.8|23166.4|243
1750317600000|2025-06-19 07:20:00|23174.1|23172.7|23155.4|23154|23175.9|23174.5|23144.5|23143.1|188
1750317900000|2025-06-19 07:25:00|23155.9|23154.5|23179.9|23178.5|23188.2|23186.8|23154|23152.6|206
1750318200000|2025-06-19 07:30:00|23182|23180.6|23145.4|23144|23195|23193.6|23134.3|23132.9|257
1750318500000|2025-06-19 07:35:00|23144.9|23143.5|23160.4|23159|23172.5|23171.1|23141.8|23140.4|120
1750318800000|2025-06-19 07:40:00|23159.6|23158.2|23148.9|23147.5|23162.2|23160.8|23142.9|23141.5|113
1750319100000|2025-06-19 07:45:00|23149.4|23148|23129.1|23127.7|23151.9|23150.5|23117.9|23116.5|336
1750319400000|2025-06-19 07:50:00|23130.5|23129.1|23145.8|23144.4|23148.7|23147.3|23122.7|23121.3|195
1750319700000|2025-06-19 07:55:00|23145.2|23143.8|23130.3|23128.9|23147.3|23145.9|23118.7|23117.3|152
1750320000000|2025-06-19 08:00:00|23128.6|23127.2|23142.3|23140.9|23154.4|23153|23125.7|23124.3|195
1750320300000|2025-06-19 08:05:00|23141.8|23140.4|23159.9|23158.5|23159.9|23158.5|23126.3|23124.9|87
1750320600000|2025-06-19 08:10:00|23158.9|23157.5|23154.7|23153.3|23174.1|23172.7|23151.2|23149.8|99
1750320900000|2025-06-19 08:15:00|23154.2|23152.8|23168.6|23167.2|23177.5|23176.1|23152.5|23151.1|63
1750321200000|2025-06-19 08:20:00|23168.9|23167.5|23187.1|23185.7|23191.5|23190.1|23164|23162.6|276
1750321500000|2025-06-19 08:25:00|23187.3|23185.9|23206.5|23205.1|23210|23208.6|23184.8|23183.4|81
1750321800000|2025-06-19 08:30:00|23205.2|23203.8|23198.5|23197.1|23209.3|23207.9|23196|23194.6|187
1750322100000|2025-06-19 08:35:00|23199|23197.6|23199.3|23197.9|23202.7|23201.3|23190.2|23188.8|96
1750322400000|2025-06-19 08:40:00|23199.2|23197.8|23198.8|23197.4|23209.5|23208.1|23189.3|23187.9|107
1750322700000|2025-06-19 08:45:00|23198.3|23196.9|23202.9|23201.5|23206.1|23204.7|23193.2|23191.8|64
1750323000000|2025-06-19 08:50:00|23205|23203.6|23195.9|23194.5|23206.9|23205.5|23190.6|23189.2|70
1750323300000|2025-06-19 08:55:00|23195.8|23194.4|23193.9|23192.5|23204.3|23202.9|23192.9|23191.5|106
1750323600000|2025-06-19 09:00:00|23194.1|23192.7|23202.2|23200.8|23211|23209.6|23192.2|23190.8|79
1750323900000|2025-06-19 09:05:00|23202.7|23201.3|23192.4|23191|23207.9|23206.5|23185.5|23184.1|239
1750324200000|2025-06-19 09:10:00|23193.2|23191.8|23204.6|23203.2|23209.8|23208.4|23189.1|23187.7|74
1750324500000|2025-06-19 09:15:00|23205.1|23203.7|23203.9|23202.5|23209.8|23208.4|23197.9|23196.5|82
1750324800000|2025-06-19 09:20:00|23202.5|23201.1|23237.9|23236.5|23241|23239.6|23201.1|23199.7|155
1750325100000|2025-06-19 09:25:00|23237.4|23236|23234.9|23233.5|23240.5|23239.1|23229.2|23227.8|150
1750325400000|2025-06-19 09:30:00|23233.8|23232.4|23230.2|23228.8|23238.9|23237.5|23223.2|23221.8|104
1750325700000|2025-06-19 09:35:00|23229.7|23228.3|23241.6|23240.2|23244.4|23243|23227.1|23225.7|105
1750326000000|2025-06-19 09:40:00|23242.9|23241.5|23245.8|23244.4|23247.8|23246.4|23239.2|23237.8|90
1750326300000|2025-06-19 09:45:00|23245.9|23244.5|23249.8|23248.4|23256.3|23254.9|23243|23241.6|46
1750326600000|2025-06-19 09:50:00|23250|23248.6|23238.3|23236.9|23251.8|23250.4|23237.2|23235.8|101
1750326900000|2025-06-19 09:55:00|23238.8|23237.4|23239.9|23238.5|23241.8|23240.4|23227.6|23226.2|266
1750327200000|2025-06-19 10:00:00|23239.4|23238|23242.8|23241.4|23252.4|23251|23237.4|23236|87
1750327500000|2025-06-19 10:05:00|23242.3|23240.9|23224.3|23222.9|23244|23242.6|23221.8|23220.4|89
1750327800000|2025-06-19 10:10:00|23224.9|23223.5|23214.2|23212.8|23230.8|23229.4|23211.9|23210.5|74
1750328100000|2025-06-19 10:15:00|23213.7|23212.3|23219.9|23218.5|23220.4|23219|23204.5|23203.1|51
1750328400000|2025-06-19 10:20:00|23219.1|23217.7|23240|23238.6|23244.4|23243|23219.1|23217.7|85
1750328700000|2025-06-19 10:25:00|23240.2|23238.8|23234.2|23232.8|23245.6|23244.2|23230.5|23229.1|44
1750329000000|2025-06-19 10:30:00|23233.9|23232.5|23235.6|23234.2|23244.9|23243.5|23233.4|23232|80
1750329300000|2025-06-19 10:35:00|23235.1|23233.7|23239.7|23238.3|23240.8|23239.4|23232.9|23231.5|28
1750329600000|2025-06-19 10:40:00|23239.6|23238.2|23244.7|23243.3|23246.3|23244.9|23238.1|23236.7|24
1750329900000|2025-06-19 10:45:00|23245.2|23243.8|23239.7|23238.3|23250.3|23248.9|23239.4|23238|164
1750330200000|2025-06-19 10:50:00|23240.7|23239.3|23250.5|23249.1|23253.8|23252.4|23240.7|23239.3|31
1750330500000|2025-06-19 10:55:00|23250|23248.6|23251.1|23249.7|23253.9|23252.5|23246.1|23244.7|52
1750330800000|2025-06-19 11:00:00|23251.7|23250.3|23238.9|23237.5|23256.2|23254.8|23230.4|23229|68
1750331100000|2025-06-19 11:05:00|23238.4|23237|23193.8|23192.4|23239.8|23238.4|23193.8|23192.4|93
1750331400000|2025-06-19 11:10:00|23196.2|23194.8|23168.8|23167.4|23202.9|23201.5|23157.8|23156.4|158
1750331700000|2025-06-19 11:15:00|23168.3|23166.9|23186.6|23185.2|23190.4|23189|23161.9|23160.5|83
1750332000000|2025-06-19 11:20:00|23186.1|23184.7|23202.6|23201.2|23203.8|23202.4|23182.1|23180.7|744
1750332300000|2025-06-19 11:25:00|23202.1|23200.7|23189.9|23188.5|23204|23202.6|23186|23184.6|65
1750332600000|2025-06-19 11:30:00|23191.3|23189.9|23188.1|23186.7|23203.6|23202.2|23184.1|23182.7|56
1750332900000|2025-06-19 11:35:00|23187.6|23186.2|23179.5|23178.1|23200.6|23199.2|23178.5|23177.1|203
1750333200000|2025-06-19 11:40:00|23177|23175.6|23186.3|23184.9|23186.5|23185.1|23169|23167.6|549
1750333500000|2025-06-19 11:45:00|23186.8|23185.4|23182.9|23181.5|23189|23187.6|23179|23177.6|56
1750333800000|2025-06-19 11:50:00|23182.5|23181.1|23199.4|23198|23199.9|23198.5|23176.6|23175.2|506
1750334100000|2025-06-19 11:55:00|23198.9|23197.5|23197.9|23196.5|23210.2|23208.8|23190.4|23189|70
1750334400000|2025-06-19 12:00:00|23196.5|23195.1|23184.1|23182.7|23206.7|23205.3|23183.8|23182.4|193
1750334700000|2025-06-19 12:05:00|23183.9|23182.5|23179.4|23178|23184.2|23182.8|23173|23171.6|59
1750335000000|2025-06-19 12:10:00|23180.8|23179.4|23203.7|23202.3|23207.1|23205.7|23180.3|23178.9|43
1750335300000|2025-06-19 12:15:00|23204.7|23203.3|23187.4|23186|23206.8|23205.4|23186.6|23185.2|124
1750335600000|2025-06-19 12:20:00|23187.3|23185.9|23199.2|23197.8|23200.2|23198.8|23185.6|23184.2|265
1750335900000|2025-06-19 12:25:00|23198.7|23197.3|23190.7|23189.3|23198.7|23197.3|23185.1|23183.7|73
1750336200000|2025-06-19 12:30:00|23189.7|23188.3|23174.7|23173.3|23201.8|23200.4|23174.3|23172.9|101
1750336500000|2025-06-19 12:35:00|23175.2|23173.8|23161.9|23160.5|23175.2|23173.8|23159.4|23158|184
1750336800000|2025-06-19 12:40:00|23162.6|23161.2|23152.8|23151.4|23170.3|23168.9|23146|23144.6|78
1750337100000|2025-06-19 12:45:00|23152.5|23151.1|23134.6|23133.2|23152.8|23151.4|23133.3|23131.9|135
1750337400000|2025-06-19 12:50:00|23134.7|23133.3|23152.2|23150.8|23155.7|23154.3|23129.1|23127.7|150
1750337700000|2025-06-19 12:55:00|23151.7|23150.3|23148.1|23146.7|23157.8|23156.4|23143.5|23142.1|725
1750338000000|2025-06-19 13:00:00|23146.2|23144.8|23152.9|23151.5|23167|23165.6|23145.3|23143.9|88
1750338300000|2025-06-19 13:05:00|23152.4|23151|23161.5|23160.1|23170.5|23169.1|23142.1|23140.7|242
1750338600000|2025-06-19 13:10:00|23163.2|23161.8|23160.7|23159.3|23165.1|23163.7|23148.4|23147|116
1750338900000|2025-06-19 13:15:00|23160.9|23159.5|23170.3|23168.9|23173.3|23171.9|23160.9|23159.5|95
1750339200000|2025-06-19 13:20:00|23168.7|23167.3|23188.1|23186.7|23189.7|23188.3|23167.8|23166.4|70
1750339500000|2025-06-19 13:25:00|23188.6|23187.2|23180|23178.6|23191.1|23189.7|23179.5|23178.1|101
1750339800000|2025-06-19 13:30:00|23179.1|23177.7|23161.8|23160.4|23179.4|23178|23153.4|23152|47
1750340100000|2025-06-19 13:35:00|23161.6|23160.2|23145.6|23144.2|23167.8|23166.4|23140.3|23138.9|104
1750340400000|2025-06-19 13:40:00|23147.2|23145.8|23141|23139.6|23148.6|23147.2|23131.7|23130.3|190
1750340700000|2025-06-19 13:45:00|23140|23138.6|23114.4|23113|23151|23149.6|23096.1|23094.7|253
1750341000000|2025-06-19 13:50:00|23114|23112.6|23102.5|23101.1|23127.9|23126.5|23094.9|23093.5|346
1750341300000|2025-06-19 13:55:00|23102|23100.6|23114|23112.6|23114.5|23113.1|23098|23096.6|125
1750341600000|2025-06-19 14:00:00|23115|23113.6|23123.4|23122|23128|23126.6|23107.4|23106|411
1750341900000|2025-06-19 14:05:00|23123.9|23122.5|23123.8|23122.4|23148.4|23147|23123.8|23122.4|171
1750342200000|2025-06-19 14:10:00|23123.7|23122.3|23140.3|23138.9|23142.3|23140.9|23123.7|23122.3|253
1750342500000|2025-06-19 14:15:00|23140.4|23139|23134.9|23133.5|23157.3|23155.9|23134.6|23133.2|194
1750342800000|2025-06-19 14:20:00|23136.6|23135.2|23132.8|23131.4|23146.2|23144.8|23125.3|23123.9|192
1750343100000|2025-06-19 14:25:00|23133.3|23131.9|23130.9|23129.5|23154.6|23153.2|23126.8|23125.4|353
1750343400000|2025-06-19 14:30:00|23131.7|23130.3|23115.9|23114.5|23134.7|23133.3|23112.2|23110.8|164
1750343700000|2025-06-19 14:35:00|23116.1|23114.7|23112.3|23110.9|23128.6|23127.2|23104.7|23103.3|119
1750344000000|2025-06-19 14:40:00|23113.4|23112|23100|23098.6|23119.3|23117.9|23096.6|23095.2|350
1750344300000|2025-06-19 14:45:00|23100.5|23099.1|23117.5|23116.1|23128.9|23127.5|23097.6|23096.2|295
1750344600000|2025-06-19 14:50:00|23115.9|23114.5|23115.6|23114.2|23122.2|23120.8|23105.5|23104.1|286
1750344900000|2025-06-19 14:55:00|23115.4|23114|23111.4|23110|23132.5|23131.1|23111.4|23110|132
1750345200000|2025-06-19 15:00:00|23112.7|23111.3|23127.4|23126|23127.9|23126.5|23111.4|23110|171
1750345500000|2025-06-19 15:05:00|23126.9|23125.5|23107.5|23106.1|23127.6|23126.2|23107.5|23106.1|106
1750345800000|2025-06-19 15:10:00|23107.1|23105.7|23105.3|23103.9|23119.2|23117.8|23102.9|23101.5|177
1750346100000|2025-06-19 15:15:00|23105.8|23104.4|23106.7|23105.3|23108.3|23106.9|23098.9|23097.5|102
1750346400000|2025-06-19 15:20:00|23106.1|23104.7|23061.8|23060.4|23107.7|23106.3|23051.8|23050.4|299
1750346700000|2025-06-19 15:25:00|23060.8|23059.4|23054.9|23053.5|23078.9|23077.5|23050.5|23049.1|649
1750347000000|2025-06-19 15:30:00|23055.9|23053.1|23060.6|23057.8|23072.4|23069.6|23053.6|23050.8|692
1750347300000|2025-06-19 15:35:00|23061.1|23058.3|23055.1|23052.3|23065.5|23062.7|23046.9|23044.1|316
1750347600000|2025-06-19 15:40:00|23052.4|23049.6|23063.1|23060.3|23064.1|23061.3|23044.4|23041.6|328
1750347900000|2025-06-19 15:45:00|23062.6|23059.8|23068.1|23065.3|23070.2|23067.4|23058.4|23055.6|110
1750348200000|2025-06-19 15:50:00|23067.7|23064.9|23039|23036.2|23070.8|23068|23028.7|23025.9|147
1750348500000|2025-06-19 15:55:00|23038.5|23035.7|23033.6|23030.8|23054.6|23051.8|23022.9|23020.1|262
1750348800000|2025-06-19 16:00:00|23034.1|23031.3|23049.6|23046.8|23050.2|23047.4|23031.2|23028.4|77
1750349100000|2025-06-19 16:05:00|23049.8|23047|23058.9|23056.1|23068.6|23065.8|23049.1|23046.3|207
1750349400000|2025-06-19 16:10:00|23059.3|23056.5|23064.3|23061.5|23069.8|23067|23058.9|23056.1|116
1750349700000|2025-06-19 16:15:00|23064.2|23061.4|23072.1|23069.3|23073.5|23070.7|23062.6|23059.8|53
1750350000000|2025-06-19 16:20:00|23072|23069.2|23080.5|23077.7|23080.9|23078.1|23065.2|23062.4|128
1750350300000|2025-06-19 16:25:00|23080.8|23078|23084|23081.2|23086.1|23083.3|23079.4|23076.6|23
1750350600000|2025-06-19 16:30:00|23084.4|23081.6|23074.1|23071.3|23086|23083.2|23066.4|23063.6|50
1750350900000|2025-06-19 16:35:00|23073.6|23070.8|23060|23057.2|23073.6|23070.8|23059.9|23057.1|40
1750351200000|2025-06-19 16:40:00|23059.6|23056.8|23057.4|23054.6|23059.7|23056.9|23052.9|23050.1|20
1750351500000|2025-06-19 16:45:00|23056.9|23054.1|23045.1|23042.3|23058.1|23055.3|23043.6|23040.8|23
1750351800000|2025-06-19 16:50:00|23045.6|23042.8|23044.5|23041.7|23049.2|23046.4|23041.9|23039.1|15
1750352100000|2025-06-19 16:55:00|23045|23042.2|23046.1|23043.3|23058.1|23055.3|23034.6|23031.8|43
1750352400000|2025-06-19 17:00:00|23047.1|23044.3|23051.8|23049|23061.1|23058.3|23043.2|23040.4|25
1750352700000|2025-06-19 17:05:00|23052.1|23049.3|23047.5|23044.7|23052.5|23049.7|23046.4|23043.6|9
1750353000000|2025-06-19 17:10:00|23048.1|23045.3|23056.5|23053.7|23058.1|23055.3|23045.4|23042.6|40
1750353300000|2025-06-19 17:15:00|23056.9|23054.1|23051.7|23048.9|23057.3|23054.5|23050.6|23047.8|2
1750353600000|2025-06-19 17:20:00|23052|23049.2|23044|23041.2|23053.1|23050.3|23043.6|23040.8|13
1750353900000|2025-06-19 17:25:00|23043.5|23040.7|23040.6|23037.8|23044.6|23041.8|23036.2|23033.4|33
1750354200000|2025-06-19 17:30:00|23040.4|23037.6|23051.3|23048.5|23054.6|23051.8|23034.9|23032.1|90
1750354500000|2025-06-19 17:35:00|23051.7|23048.9|23067.5|23064.7|23068.8|23066|23050.9|23048.1|55
1750354800000|2025-06-19 17:40:00|23069|23066.2|23066.3|23063.5|23075.1|23072.3|23061.9|23059.1|93
1750355100000|2025-06-19 17:45:00|23066.5|23063.7|23052.1|23049.3|23068.3|23065.5|23036.1|23033.3|315
1750355400000|2025-06-19 17:50:00|23051.8|23049|23042.8|23040|23072.1|23069.3|23031.6|23028.8|183
1750355700000|2025-06-19 17:55:00|23043.1|23040.3|23074.6|23071.8|23078|23075.2|23043.1|23040.3|86
1750356000000|2025-06-19 18:00:00|23074.1|23071.3|23072.1|23069.3|23077.4|23074.6|23052.9|23050.1|64
1750356300000|2025-06-19 18:05:00|23072.6|23069.8|23086.2|23083.4|23098.6|23095.8|23072.1|23069.3|133
1750356600000|2025-06-19 18:10:00|23085.9|23083.1|23077.8|23075|23085.9|23083.1|23069.2|23066.4|183
1750356900000|2025-06-19 18:15:00|23077.5|23074.7|23079.8|23077|23081.4|23078.6|23069.1|23066.3|87
1750357200000|2025-06-19 18:20:00|23080.1|23077.3|23074.3|23071.5|23096.1|23093.3|23072.5|23069.7|164
1750357500000|2025-06-19 18:25:00|23074.4|23071.6|23060|23057.2|23075.9|23073.1|23058|23055.2|149
1750357800000|2025-06-19 18:30:00|23059.8|23057|23044.4|23041.6|23059.8|23057|23041.2|23038.4|44
1750358100000|2025-06-19 18:35:00|23043.5|23040.7|23044.1|23041.3|23050.1|23047.3|23039.8|23037|26
1750358400000|2025-06-19 18:40:00|23043.6|23040.8|23067.5|23064.7|23068.7|23065.9|23043.6|23040.8|56
1750358700000|2025-06-19 18:45:00|23067.7|23064.9|23070.1|23067.3|23070.1|23067.3|23061.1|23058.3|41
1750359000000|2025-06-19 18:50:00|23070.4|23067.6|23068.5|23065.7|23077.1|23074.3|23065.6|23062.8|17
1750359300000|2025-06-19 18:55:00|23068.2|23065.4|23067.4|23064.6|23074|23071.2|23065.4|23062.6|31
1750359600000|2025-06-19 19:00:00|23063.9|23061.1|23045.4|23042.6|23064.2|23061.4|23036.4|23033.6|56
1750359900000|2025-06-19 19:05:00|23044.4|23041.6|23059.6|23056.8|23062.8|23060|23039|23036.2|25
1750360200000|2025-06-19 19:10:00|23059.5|23056.7|23060.2|23057.4|23064.1|23061.3|23055.8|23053|20
1750360500000|2025-06-19 19:15:00|23059.7|23056.9|23058.2|23055.4|23062.6|23059.8|23056.9|23054.1|9
1750360800000|2025-06-19 19:20:00|23058.3|23055.5|23086.2|23083.4|23088.1|23085.3|23057.9|23055.1|66
1750361100000|2025-06-19 19:25:00|23086.4|23083.6|23085.7|23082.9|23089.1|23086.3|23076.4|23073.6|44
1750361400000|2025-06-19 19:30:00|23084.7|23081.9|23066.8|23064|23085|23082.2|23062|23059.2|66
1750361700000|2025-06-19 19:35:00|23065.4|23062.6|23061.1|23058.3|23068.1|23065.3|23059.4|23056.6|31
1750362000000|2025-06-19 19:40:00|23060.7|23057.9|23049.3|23046.5|23063.1|23060.3|23046.4|23043.6|70
1750362300000|2025-06-19 19:45:00|23048.8|23046|23055.7|23052.9|23059.5|23056.7|23045.4|23042.6|80
1750362600000|2025-06-19 19:50:00|23053.4|23050.6|23054.5|23051.7|23059.6|23056.8|23050.9|23048.1|96
1750362900000|2025-06-19 19:55:00|23054.3|23051.5|23055|23052.2|23064.6|23061.8|23049|23046.2|128
1750370400000|2025-06-19 22:00:00|23092.9|23085.9|23094|23087|23102.5|23095.5|23085.1|23078.1|0
1750370700000|2025-06-19 22:05:00|23094.4|23087.4|23083.2|23076.2|23097.5|23090.5|23080.5|23073.5|0
1750371000000|2025-06-19 22:10:00|23082.8|23075.8|23085.9|23078.9|23101|23094|23080.5|23073.5|0
1750371300000|2025-06-19 22:15:00|23086.7|23079.7|23094.8|23087.8|23095.2|23088.2|23085.9|23078.9|0
1750371600000|2025-06-19 22:20:00|23095.2|23088.2|23085.1|23078.1|23097.1|23090.1|23084.4|23077.4|0
1750371900000|2025-06-19 22:25:00|23084.4|23077.4|23098.3|23091.3|23098.3|23091.3|23084.4|23077.4|0
1750372200000|2025-06-19 22:30:00|23097.9|23090.9|23113.4|23106.4|23114.9|23107.9|23093.2|23086.2|0
1750372500000|2025-06-19 22:35:00|23112.6|23105.6|23119.9|23112.9|23126.5|23119.5|23110.3|23103.3|0
1750372800000|2025-06-19 22:40:00|23119.6|23112.6|23130.4|23123.4|23141.2|23134.2|23118.8|23111.8|0
1750373100000|2025-06-19 22:45:00|23130.7|23123.7|23139.6|23132.6|23147.4|23140.4|23128.8|23121.8|0
1750373400000|2025-06-19 22:50:00|23140.4|23133.4|23126.5|23119.5|23141.2|23134.2|23124.2|23117.2|0
1750373700000|2025-06-19 22:55:00|23126.9|23119.9|23128.1|23121.1|23132.3|23125.3|23125|23118|0
1750374000000|2025-06-19 23:00:00|23128.8|23121.8|23122.2|23115.2|23134.2|23127.2|23116.5|23109.5|0
1750374300000|2025-06-19 23:05:00|23121.9|23114.9|23118.8|23111.8|23124.2|23117.2|23117.6|23110.6|0
1750374600000|2025-06-19 23:10:00|23119.2|23112.2|23117.2|23110.2|23122.2|23115.2|23114.5|23107.5|0
1750374900000|2025-06-19 23:15:00|23116.8|23109.8|23128.4|23121.4|23128.8|23121.8|23116.8|23109.8|0
1750375200000|2025-06-19 23:20:00|23128.8|23121.8|23123.4|23116.4|23135.8|23128.8|23123.4|23116.4|0
1750375500000|2025-06-19 23:25:00|23123|23116|23116.5|23109.5|23124.2|23117.2|23113.4|23106.4|0
1750375800000|2025-06-19 23:30:00|23117.2|23110.2|23122.2|23115.2|23122.6|23115.6|23114.9|23107.9|0
1750376100000|2025-06-19 23:35:00|23122.6|23115.6|23122.2|23115.2|23122.6|23115.6|23115.7|23108.7|0
1750376400000|2025-06-19 23:40:00|23122.6|23115.6|23128.8|23121.8|23130.4|23123.4|23121.9|23114.9|0
1750376700000|2025-06-19 23:45:00|23128.4|23121.4|23114.9|23107.9|23131.1|23124.1|23113.7|23106.7|0
1750377000000|2025-06-19 23:50:00|23115.3|23108.3|23122.6|23115.6|23126.5|23119.5|23115.3|23108.3|0
1750377300000|2025-06-19 23:55:00|23122.2|23115.2|23121.9|23114.9|23125|23118|23118.8|23111.8|0
1750377600000|2025-06-20 00:00:00|23122.6|23115.6|23120.6|23113.6|23130.4|23123.4|23120.2|23113.2|0
1750377900000|2025-06-20 00:05:00|23121|23114|23136.8|23129.8|23137.2|23130.2|23114|23107|0
1750378200000|2025-06-20 00:10:00|23137.2|23130.2|23140.4|23133.4|23148.4|23141.4|23129.5|23122.5|0
1750378500000|2025-06-20 00:15:00|23140.7|23133.7|23152.1|23147.1|23161.7|23156.7|23140|23133|108
1750378800000|2025-06-20 00:20:00|23151.6|23146.6|23147|23142|23158.1|23153.1|23138|23133|21
1750379100000|2025-06-20 00:25:00|23146.5|23141.5|23167.6|23162.6|23178.1|23173.1|23143.5|23138.5|57
1750379400000|2025-06-20 00:30:00|23168.1|23163.1|23162.1|23157.1|23179.6|23174.6|23156.3|23151.3|28
1750379700000|2025-06-20 00:35:00|23162.6|23157.6|23166.5|23161.5|23172.1|23167.1|23162.1|23157.1|37
1750380000000|2025-06-20 00:40:00|23166|23161|23174.5|23169.5|23179.5|23174.5|23163.8|23158.8|16
1750380300000|2025-06-20 00:45:00|23173.9|23168.9|23182.8|23177.8|23186.7|23181.7|23171.3|23166.3|14
1750380600000|2025-06-20 00:50:00|23182.3|23177.3|23168.2|23163.2|23185.3|23180.3|23166.7|23161.7|5
1750380900000|2025-06-20 00:55:00|23168.6|23163.6|23173.2|23168.2|23178.4|23173.4|23164.6|23159.6|16
1750381200000|2025-06-20 01:00:00|23172.6|23167.6|23178.1|23173.1|23190.1|23185.1|23172.1|23167.1|10
1750381500000|2025-06-20 01:05:00|23176.6|23171.6|23158.7|23153.7|23177.1|23172.1|23153.8|23148.8|38
1750381800000|2025-06-20 01:10:00|23159.3|23154.3|23162.7|23157.7|23163.6|23158.6|23143.9|23138.9|12
1750382100000|2025-06-20 01:15:00|23162.2|23157.2|23166.1|23161.1|23172.6|23167.6|23157.7|23152.7|1
1750382400000|2025-06-20 01:20:00|23166.6|23161.6|23166.2|23161.2|23179.6|23174.6|23164.5|23159.5|4
1750382700000|2025-06-20 01:25:00|23164.7|23159.7|23170.6|23165.6|23173.1|23168.1|23163.8|23158.8|1
1750383000000|2025-06-20 01:30:00|23171.6|23166.6|23166.1|23161.1|23172.1|23167.1|23159.7|23154.7|6
1750383300000|2025-06-20 01:35:00|23165.5|23160.5|23162.1|23157.1|23165.5|23160.5|23150.1|23145.1|3
1750383600000|2025-06-20 01:40:00|23162|23157|23162.4|23157.4|23172.1|23167.1|23162|23157|8
1750383900000|2025-06-20 01:45:00|23163.4|23158.4|23159.9|23154.9|23172.1|23167.1|23158.6|23153.6|9
1750384200000|2025-06-20 01:50:00|23160.4|23155.4|23162.9|23157.9|23170.6|23165.6|23157.7|23152.7|2
1750384500000|2025-06-20 01:55:00|23163.9|23158.9|23169.6|23164.6|23170.1|23165.1|23163.2|23158.2|1
1750384800000|2025-06-20 02:00:00|23170.1|23165.1|23169.1|23164.1|23174.6|23169.6|23165.6|23160.6|8
1750385100000|2025-06-20 02:05:00|23169.6|23164.6|23181.1|23176.1|23181.6|23176.6|23168.1|23163.1|1
1750385400000|2025-06-20 02:10:00|23180.9|23175.9|23180.1|23175.1|23184.6|23179.6|23175.9|23170.9|1
1750385700000|2025-06-20 02:15:00|23178.2|23173.2|23180.6|23175.6|23180.6|23175.6|23172.5|23167.5|2
1750386000000|2025-06-20 02:20:00|23178.9|23173.9|23183.7|23178.7|23184.1|23179.1|23175.6|23170.6|0
1750386300000|2025-06-20 02:25:00|23183|23178|23180.8|23175.8|23188.1|23183.1|23177.7|23172.7|3
1750386600000|2025-06-20 02:30:00|23181.3|23176.3|23187.9|23182.9|23190.7|23185.7|23178.4|23173.4|6
1750386900000|2025-06-20 02:35:00|23188.3|23183.3|23184.3|23179.3|23194.1|23189.1|23183.9|23178.9|4
1750387200000|2025-06-20 02:40:00|23189.1|23184.1|23181.5|23176.5|23189.1|23184.1|23180.1|23175.1|1
1750387500000|2025-06-20 02:45:00|23184.6|23179.6|23187|23182|23191.3|23186.3|23180.2|23175.2|7
1750387800000|2025-06-20 02:50:00|23186.5|23181.5|23180.1|23175.1|23191.1|23186.1|23180.1|23175.1|2
1750388100000|2025-06-20 02:55:00|23180.6|23175.6|23181.6|23176.6|23185.1|23180.1|23176.1|23171.1|0
1750388400000|2025-06-20 03:00:00|23181.4|23176.4|23180.1|23175.1|23187.6|23182.6|23175.6|23170.6|11
1750388700000|2025-06-20 03:05:00|23180.6|23175.6|23184|23179|23187|23182|23179.6|23174.6|1
1750389000000|2025-06-20 03:10:00|23184.5|23179.5|23209.4|23204.4|23209.8|23204.8|23183|23178|47
1750389300000|2025-06-20 03:15:00|23209.2|23204.2|23221.6|23216.6|23228.2|23223.2|23204.6|23199.6|98
1750389600000|2025-06-20 03:20:00|23226.5|23221.5|23230.9|23225.9|23237.1|23232.1|23226|23221|35
1750389900000|2025-06-20 03:25:00|23230.8|23225.8|23228.1|23223.1|23233.1|23228.1|23223.6|23218.6|88
1750390200000|2025-06-20 03:30:00|23228.6|23223.6|23226|23221|23234.3|23229.3|23221.8|23216.8|14
1750390500000|2025-06-20 03:35:00|23225|23220|23229.1|23224.1|23235.1|23230.1|23219.6|23214.6|14
1750390800000|2025-06-20 03:40:00|23228.6|23223.6|23226.1|23221.1|23232.6|23227.6|23226.1|23221.1|9
1750391100000|2025-06-20 03:45:00|23226.6|23221.6|23233.1|23228.1|23233.1|23228.1|23226.6|23221.6|5
1750391400000|2025-06-20 03:50:00|23233.6|23228.6|23230.3|23225.3|23233.6|23228.6|23225.7|23220.7|8
1750391700000|2025-06-20 03:55:00|23229.8|23224.8|23221.8|23216.8|23230.3|23225.3|23219.3|23214.3|5
1750392000000|2025-06-20 04:00:00|23221.7|23216.7|23224.5|23219.5|23232.5|23227.5|23221.7|23216.7|6
1750392300000|2025-06-20 04:05:00|23224|23219|23231.6|23226.6|23235|23230|23223|23218|19
1750392600000|2025-06-20 04:10:00|23233.1|23228.1|23223.1|23218.1|23233.6|23228.6|23220.6|23215.6|5
1750392900000|2025-06-20 04:15:00|23228.1|23223.1|23232.1|23227.1|23242.6|23237.6|23227.6|23222.6|23
1750393200000|2025-06-20 04:20:00|23232|23227|23225.2|23220.2|23233|23228|23222.2|23217.2|4
1750393500000|2025-06-20 04:25:00|23227.2|23222.2|23222.6|23217.6|23227.2|23222.2|23221.6|23216.6|1
1750393800000|2025-06-20 04:30:00|23222.7|23217.7|23227|23222|23228.2|23223.2|23222.6|23217.6|1
1750394100000|2025-06-20 04:35:00|23227.5|23222.5|23219.1|23214.1|23230|23225|23219.1|23214.1|2
1750394400000|2025-06-20 04:40:00|23218.6|23213.6|23219.1|23214.1|23219.1|23214.1|23217.1|23212.1|0
1750394700000|2025-06-20 04:45:00|23221.6|23216.6|23227.1|23222.1|23227.6|23222.6|23219.1|23214.1|1
1750395000000|2025-06-20 04:50:00|23227.6|23222.6|23223.1|23218.1|23228.3|23223.3|23221.3|23216.3|4
1750395300000|2025-06-20 04:55:00|23223.5|23218.5|23220|23215|23227.1|23222.1|23220|23215|5
1750395600000|2025-06-20 05:00:00|23219.8|23214.8|23209.8|23204.8|23226|23221|23208.3|23203.3|25
1750395900000|2025-06-20 05:05:00|23209.7|23204.7|23215|23210|23219.9|23214.9|23203.3|23198.3|6
1750396200000|2025-06-20 05:10:00|23218.8|23213.8|23203.3|23198.3|23218.9|23213.9|23200.8|23195.8|3
1750396500000|2025-06-20 05:15:00|23203|23198|23216|23211|23220.7|23215.7|23201.8|23196.8|24
1750396800000|2025-06-20 05:20:00|23215.5|23210.5|23211.2|23206.2|23220.1|23215.1|23207.7|23202.7|7
1750397100000|2025-06-20 05:25:00|23210.9|23205.9|23210.8|23205.8|23216.1|23211.1|23199.6|23194.6|7
1750397400000|2025-06-20 05:30:00|23213.6|23208.6|23191.3|23186.3|23217.1|23212.1|23190.6|23185.6|11
1750397700000|2025-06-20 05:35:00|23191.7|23186.7|23207.6|23202.6|23212.6|23207.6|23191.6|23186.6|17
1750398000000|2025-06-20 05:40:00|23208.2|23203.2|23232.3|23227.3|23235.1|23230.1|23203.6|23198.6|57
1750398300000|2025-06-20 05:45:00|23233|23228|23227.3|23222.3|23237.3|23232.3|23226.1|23221.1|78
1750398600000|2025-06-20 05:50:00|23227.8|23222.8|23251|23246|23251.4|23246.4|23226.3|23221.3|81
1750398900000|2025-06-20 05:55:00|23250.8|23245.8|23267.6|23262.6|23277.8|23272.8|23249.3|23244.3|148
1750399200000|2025-06-20 06:00:00|23265.4|23263.1|23282.1|23279.3|23303.4|23300.6|23265.1|23262.3|339
1750399500000|2025-06-20 06:05:00|23282.6|23279.8|23282.2|23279.4|23291.8|23289|23275.5|23272.7|140
1750399800000|2025-06-20 06:10:00|23281.6|23278.8|23268.7|23265.9|23287.4|23284.6|23268.3|23265.5|158
1750400100000|2025-06-20 06:15:00|23268.4|23265.6|23252.6|23249.8|23272.4|23269.6|23249.1|23246.3|168
1750400400000|2025-06-20 06:20:00|23253.1|23250.3|23253.9|23251.1|23264|23261.2|23251.1|23248.3|137
1750400700000|2025-06-20 06:25:00|23253.4|23250.6|23241.3|23238.5|23254.4|23251.6|23234.8|23232|132
1750401000000|2025-06-20 06:30:00|23241.2|23238.4|23207.4|23204.6|23244.1|23241.3|23198.6|23195.8|175
1750401300000|2025-06-20 06:35:00|23206.9|23204.1|23227.2|23224.4|23230.7|23227.9|23203.8|23201|159
1750401600000|2025-06-20 06:40:00|23227.7|23224.9|23234.6|23231.8|23238.8|23236|23222.1|23219.3|98
1750401900000|2025-06-20 06:45:00|23234.8|23232|23213.9|23211.1|23234.8|23232|23212.3|23209.5|156
1750402200000|2025-06-20 06:50:00|23213.3|23210.5|23201.9|23199.1|23214|23211.2|23189.7|23186.9|153
1750402500000|2025-06-20 06:55:00|23202.4|23199.6|23190.5|23187.7|23208.7|23205.9|23184.3|23181.5|245
1750402800000|2025-06-20 07:00:00|23189.3|23187.9|23209.5|23208.1|23221.4|23220|23177.6|23176.2|742
1750403100000|2025-06-20 07:05:00|23209|23207.6|23216.2|23214.8|23219|23217.6|23197.9|23196.5|321
1750403400000|2025-06-20 07:10:00|23216.4|23215|23232.3|23230.9|23243.5|23242.1|23212.1|23210.7|288
1750403700000|2025-06-20 07:15:00|23231.8|23230.4|23232|23230.6|23242.5|23241.1|23224.6|23223.2|263
1750404000000|2025-06-20 07:20:00|23231.1|23229.7|23218.5|23217.1|23238|23236.6|23217.7|23216.3|198
1750404300000|2025-06-20 07:25:00|23219|23217.6|23253.3|23251.9|23256.9|23255.5|23219|23217.6|263
1750404600000|2025-06-20 07:30:00|23252.9|23251.5|23232.8|23231.4|23259.1|23257.7|23231.5|23230.1|246
1750404900000|2025-06-20 07:35:00|23233.3|23231.9|23268.9|23267.5|23269.1|23267.7|23232.8|23231.4|206
1750405200000|2025-06-20 07:40:00|23267.7|23266.3|23267.4|23266|23270.9|23269.5|23253.9|23252.5|233
1750405500000|2025-06-20 07:45:00|23267.2|23265.8|23287.9|23286.5|23289.1|23287.7|23258.4|23257|309
1750405800000|2025-06-20 07:50:00|23288.3|23286.9|23285.3|23283.9|23310.3|23308.9|23281.9|23280.5|491
1750406100000|2025-06-20 07:55:00|23284.8|23283.4|23294.4|23293|23302.2|23300.8|23284.8|23283.4|200
1750406400000|2025-06-20 08:00:00|23295.1|23293.7|23283|23281.6|23307|23305.6|23275.8|23274.4|379
1750406700000|2025-06-20 08:05:00|23283.1|23281.7|23289.8|23288.4|23293.5|23292.1|23277.1|23275.7|246
1750407000000|2025-06-20 08:10:00|23291.2|23289.8|23276.8|23275.4|23297.3|23295.9|23274.1|23272.7|187
1750407300000|2025-06-20 08:15:00|23276.3|23274.9|23276.8|23275.4|23283.5|23282.1|23268.7|23267.3|194
1750407600000|2025-06-20 08:20:00|23277.3|23275.9|23288.7|23287.3|23290.8|23289.4|23269|23267.6|209
1750407900000|2025-06-20 08:25:00|23286.2|23284.8|23278.6|23277.2|23294.3|23292.9|23278.6|23277.2|142
1750408200000|2025-06-20 08:30:00|23277.2|23275.8|23244.9|23243.5|23278.9|23277.5|23241.7|23240.3|320
1750408500000|2025-06-20 08:35:00|23247.9|23246.5|23240.4|23239|23253.5|23252.1|23239.6|23238.2|210
1750408800000|2025-06-20 08:40:00|23241|23239.6|23220|23218.6|23246.3|23244.9|23213.4|23212|168
1750409100000|2025-06-20 08:45:00|23220.5|23219.1|23220.6|23219.2|23226.9|23225.5|23200.8|23199.4|330
1750409400000|2025-06-20 08:50:00|23219.6|23218.2|23236.4|23235|23236.4|23235|23205.8|23204.4|248
1750409700000|2025-06-20 08:55:00|23235.9|23234.5|23228.4|23227|23241.1|23239.7|23223.5|23222.1|199
1750410000000|2025-06-20 09:00:00|23227|23225.6|23221.7|23220.3|23237.1|23235.7|23217.6|23216.2|253
1750410300000|2025-06-20 09:05:00|23220.2|23218.8|23253.7|23252.3|23253.7|23252.3|23215.6|23214.2|304
1750410600000|2025-06-20 09:10:00|23254.1|23252.7|23260.5|23259.1|23265.1|23263.7|23246.5|23245.1|196
1750410900000|2025-06-20 09:15:00|23260|23258.6|23266.5|23265.1|23270.4|23269|23259.2|23257.8|118
1750411200000|2025-06-20 09:20:00|23265.4|23264|23261.2|23259.8|23270|23268.6|23252.2|23250.8|145
1750411500000|2025-06-20 09:25:00|23261.7|23260.3|23257|23255.6|23262.7|23261.3|23253.6|23252.2|76
1750411800000|2025-06-20 09:30:00|23257.8|23256.4|23257.7|23256.3|23265.6|23264.2|23254.1|23252.7|88
1750412100000|2025-06-20 09:35:00|23258.2|23256.8|23262.3|23260.9|23265.8|23264.4|23248.8|23247.4|175
1750412400000|2025-06-20 09:40:00|23261.8|23260.4|23275.3|23273.9|23275.8|23274.4|23261.3|23259.9|95
1750412700000|2025-06-20 09:45:00|23275.2|23273.8|23269|23267.6|23276|23274.6|23259.1|23257.7|150
1750413000000|2025-06-20 09:50:00|23270|23268.6|23300.7|23299.3|23304.8|23303.4|23250.5|23249.1|645
1750413300000|2025-06-20 09:55:00|23300.2|23298.8|23296|23294.6|23318.1|23316.7|23290.6|23289.2|469
1750413600000|2025-06-20 10:00:00|23295.5|23294.1|23283.4|23282|23303.3|23301.9|23278.3|23276.9|201
1750413900000|2025-06-20 10:05:00|23283.5|23282.1|23270|23268.6|23284.7|23283.3|23263.9|23262.5|151
1750414200000|2025-06-20 10:10:00|23272.4|23271|23273.8|23272.4|23285.2|23283.8|23267.6|23266.2|126
1750414500000|2025-06-20 10:15:00|23273.3|23271.9|23266.6|23265.2|23276.8|23275.4|23257.1|23255.7|99
1750414800000|2025-06-20 10:20:00|23264.9|23263.5|23255.5|23254.1|23268.4|23267|23252.4|23251|110
1750415100000|2025-06-20 10:25:00|23256|23254.6|23253.5|23252.1|23261.5|23260.1|23252.6|23251.2|153
1750415400000|2025-06-20 10:30:00|23253.9|23252.5|23260.3|23258.9|23263.9|23262.5|23247.5|23246.1|166
1750415700000|2025-06-20 10:35:00|23260.8|23259.4|23262.5|23261.1|23264.4|23263|23250.7|23249.3|143
1750416000000|2025-06-20 10:40:00|23261.4|23260|23265|23263.6|23267.8|23266.4|23256.9|23255.5|87
1750416300000|2025-06-20 10:45:00|23265.1|23263.7|23269.3|23267.9|23273.7|23272.3|23258.9|23257.5|114
1750416600000|2025-06-20 10:50:00|23268|23266.6|23279.5|23278.1|23281|23279.6|23261.1|23259.7|102
1750416900000|2025-06-20 10:55:00|23280|23278.6|23296.5|23295.1|23303.2|23301.8|23279.6|23278.2|349
1750417200000|2025-06-20 11:00:00|23297.2|23295.8|23331.9|23330.5|23340.8|23339.4|23287.2|23285.8|1440
1750417500000|2025-06-20 11:05:00|23332.4|23331|23338.7|23337.3|23358.1|23356.7|23327|23325.6|794
1750417800000|2025-06-20 11:10:00|23338.2|23336.8|23319.7|23318.3|23344.2|23342.8|23318.7|23317.3|387
1750418100000|2025-06-20 11:15:00|23320.2|23318.8|23322|23320.6|23332.5|23331.1|23312.1|23310.7|146
1750418400000|2025-06-20 11:20:00|23323.7|23322.3|23330.6|23329.2|23337.9|23336.5|23323.7|23322.3|106
1750418700000|2025-06-20 11:25:00|23330.1|23328.7|23337.9|23336.5|23341.4|23340|23327.6|23326.2|116
1750419000000|2025-06-20 11:30:00|23336.5|23335.1|23336.1|23334.7|23337|23335.6|23320.6|23319.2|164
1750419300000|2025-06-20 11:35:00|23336.4|23335|23339.5|23338.1|23344.5|23343.1|23333.6|23332.2|118
1750419600000|2025-06-20 11:40:00|23338.9|23337.5|23384.4|23383|23393.3|23391.9|23335.4|23334|416
1750419900000|2025-06-20 11:45:00|23386.4|23385|23450.9|23449.5|23490.4|23489|23382.7|23381.3|871
1750420200000|2025-06-20 11:50:00|23449.4|23448|23425.9|23424.5|23454.5|23453.1|23415.7|23414.3|387
1750420500000|2025-06-20 11:55:00|23427.4|23426|23397.7|23396.3|23433.9|23432.5|23397.4|23396|303
1750420800000|2025-06-20 12:00:00|23398.8|23397.4|23386.7|23385.3|23406.4|23405|23384.2|23382.8|231
1750421100000|2025-06-20 12:05:00|23387.2|23385.8|23399.4|23398|23405.9|23404.5|23385.8|23384.4|165
1750421400000|2025-06-20 12:10:00|23398.1|23396.7|23402.8|23401.4|23403.3|23401.9|23387|23385.6|150
1750421700000|2025-06-20 12:15:00|23402.7|23401.3|23429.4|23428|23431.4|23430|23402.5|23401.1|161
1750422000000|2025-06-20 12:20:00|23429.9|23428.5|23419.7|23418.3|23434.4|23433|23419.7|23418.3|212
1750422300000|2025-06-20 12:25:00|23420.2|23418.8|23440.2|23438.8|23441.2|23439.8|23414.6|23413.2|144
1750422600000|2025-06-20 12:30:00|23440.6|23439.2|23428.8|23427.4|23443.3|23441.9|23413.4|23412|280
1750422900000|2025-06-20 12:35:00|23428.3|23426.9|23394.5|23393.1|23428.8|23427.4|23391.9|23390.5|154
1750423200000|2025-06-20 12:40:00|23396.5|23395.1|23394.7|23393.3|23400.9|23399.5|23384.4|23383|195
1750423500000|2025-06-20 12:45:00|23394.4|23393|23395.3|23393.9|23400.5|23399.1|23388.3|23386.9|89
1750423800000|2025-06-20 12:50:00|23394.8|23393.4|23386.2|23384.8|23410.1|23408.7|23386.2|23384.8|197
1750424100000|2025-06-20 12:55:00|23387.6|23386.2|23391.7|23390.3|23413|23411.6|23372.4|23371|425
1750424400000|2025-06-20 13:00:00|23392.2|23390.8|23399.6|23398.2|23408.3|23406.9|23392.2|23390.8|142
1750424700000|2025-06-20 13:05:00|23400.1|23398.7|23404|23402.6|23408.5|23407.1|23393.6|23392.2|92
1750425000000|2025-06-20 13:10:00|23404.8|23403.4|23405.3|23403.9|23413.1|23411.7|23400.9|23399.5|80
1750425300000|2025-06-20 13:15:00|23405.2|23403.8|23406.8|23405.4|23409.8|23408.4|23394|23392.6|193
1750425600000|2025-06-20 13:20:00|23406.9|23405.5|23415.3|23413.9|23418.1|23416.7|23398.4|23397|142
1750425900000|2025-06-20 13:25:00|23415.8|23414.4|23409.2|23407.8|23423.4|23422|23399.4|23398|187
1750426200000|2025-06-20 13:30:00|23409.5|23408.1|23370.6|23369.2|23415.6|23414.2|23358.8|23357.4|319
1750426500000|2025-06-20 13:35:00|23371.1|23369.7|23363.1|23361.7|23373.6|23372.2|23352.9|23351.5|282
1750426800000|2025-06-20 13:40:00|23361.3|23359.9|23384.3|23382.9|23391.1|23389.7|23359.7|23358.3|311
1750427100000|2025-06-20 13:45:00|23385.3|23383.9|23352.4|23351|23387.8|23386.4|23346|23344.6|233
1750427400000|2025-06-20 13:50:00|23351.7|23350.3|23360.5|23359.1|23365.4|23364|23347|23345.6|224
1750427700000|2025-06-20 13:55:00|23360|23358.6|23368.7|23367.3|23369.4|23368|23347.1|23345.7|131
1750428000000|2025-06-20 14:00:00|23368.3|23366.9|23379|23377.6|23388.5|23387.1|23357.9|23356.5|179
1750428300000|2025-06-20 14:05:00|23378.5|23377.1|23357.9|23356.5|23379.9|23378.5|23357.1|23355.7|159
1750428600000|2025-06-20 14:10:00|23358.4|23357|23369|23367.6|23372.5|23371.1|23342.9|23341.5|253
1750428900000|2025-06-20 14:15:00|23368.9|23367.5|23368.8|23367.4|23374.4|23373|23358.2|23356.8|160
1750429200000|2025-06-20 14:20:00|23368.1|23366.7|23330.9|23329.5|23374.4|23373|23328.8|23327.4|121
1750429500000|2025-06-20 14:25:00|23330.4|23329|23344.7|23343.3|23352.3|23350.9|23322.4|23321|255
1750429800000|2025-06-20 14:30:00|23345.9|23344.5|23347.3|23345.9|23361.3|23359.9|23342.7|23341.3|156
1750430100000|2025-06-20 14:35:00|23347.8|23346.4|23367.8|23366.4|23371.7|23370.3|23345.2|23343.8|85
1750430400000|2025-06-20 14:40:00|23368.1|23366.7|23344.3|23342.9|23374.2|23372.8|23324.2|23322.8|366
1750430700000|2025-06-20 14:45:00|23343.8|23342.4|23346.7|23345.3|23352.7|23351.3|23328.8|23327.4|126
1750431000000|2025-06-20 14:50:00|23346.1|23344.7|23342|23340.6|23348|23346.6|23332.6|23331.2|190
1750431300000|2025-06-20 14:55:00|23342.5|23341.1|23341.5|23340.1|23354.4|23353|23338.2|23336.8|159
1750431600000|2025-06-20 15:00:00|23341.3|23339.9|23340.8|23339.4|23348.5|23347.1|23323.4|23322|170
1750431900000|2025-06-20 15:05:00|23341.3|23339.9|23351.2|23349.8|23368.7|23367.3|23338.9|23337.5|176
1750432200000|2025-06-20 15:10:00|23350.9|23349.5|23368.2|23366.8|23369.2|23367.8|23346.8|23345.4|159
1750432500000|2025-06-20 15:15:00|23367.7|23366.3|23374.9|23373.5|23383.8|23382.4|23366|23364.6|268
1750432800000|2025-06-20 15:20:00|23373.3|23371.9|23353.3|23351.9|23376.9|23375.5|23344.6|23343.2|323
1750433100000|2025-06-20 15:25:00|23352.8|23351.4|23328.5|23327.1|23361.9|23360.5|23316.6|23315.2|722
1750433400000|2025-06-20 15:30:00|23329|23326.2|23355.4|23352.6|23356.7|23353.9|23324.5|23321.7|1080
1750433700000|2025-06-20 15:35:00|23357.4|23354.6|23376.2|23373.4|23380.2|23377.4|23351.6|23348.8|470
1750434000000|2025-06-20 15:40:00|23375.7|23372.9|23388.6|23385.8|23394.2|23391.4|23375.7|23372.9|165
1750434300000|2025-06-20 15:45:00|23388.1|23385.3|23397.7|23394.9|23400.7|23397.9|23378.1|23375.3|316
1750434600000|2025-06-20 15:50:00|23397.2|23394.4|23367.4|23364.6|23397.2|23394.4|23366|23363.2|122
1750434900000|2025-06-20 15:55:00|23367.9|23365.1|23353.4|23350.6|23369.9|23367.1|23347.9|23345.1|120
1750435200000|2025-06-20 16:00:00|23354.2|23351.4|23354.1|23351.3|23362.7|23359.9|23348.6|23345.8|65
1750435500000|2025-06-20 16:05:00|23353.6|23350.8|23362.9|23360.1|23363.6|23360.8|23348.1|23345.3|58
1750435800000|2025-06-20 16:10:00|23362.4|23359.6|23358.3|23355.5|23374.2|23371.4|23355|23352.2|107
1750436100000|2025-06-20 16:15:00|23357.8|23355|23357.8|23355|23362.5|23359.7|23342.5|23339.7|50
1750436400000|2025-06-20 16:20:00|23357.9|23355.1|23363|23360.2|23365|23362.2|23350|23347.2|43
1750436700000|2025-06-20 16:25:00|23362.4|23359.6|23362.2|23359.4|23366.7|23363.9|23354.4|23351.6|28
1750437000000|2025-06-20 16:30:00|23362.1|23359.3|23361.4|23358.6|23366.9|23364.1|23354|23351.2|25
1750437300000|2025-06-20 16:35:00|23361.9|23359.1|23371.7|23368.9|23373.7|23370.9|23360.4|23357.6|25
1750437600000|2025-06-20 16:40:00|23371.2|23368.4|23355.7|23352.9|23373.8|23371|23350|23347.2|94
1750437900000|2025-06-20 16:45:00|23355.2|23352.4|23346.7|23343.9|23357.2|23354.4|23342.5|23339.7|60
1750438200000|2025-06-20 16:50:00|23346.2|23343.4|23364.2|23361.4|23365.2|23362.4|23343.1|23340.3|40
1750438500000|2025-06-20 16:55:00|23363.4|23360.6|23354.6|23351.8|23370.2|23367.4|23348.6|23345.8|109
1750438800000|2025-06-20 17:00:00|23355.1|23352.3|23349.4|23346.6|23368|23365.2|23348.4|23345.6|60
1750439100000|2025-06-20 17:05:00|23348.9|23346.1|23349.7|23346.9|23353.1|23350.3|23345.5|23342.7|26
1750439400000|2025-06-20 17:10:00|23349.3|23346.5|23343.3|23340.5|23352|23349.2|23343.1|23340.3|35
1750439700000|2025-06-20 17:15:00|23343.5|23340.7|23329.9|23327.1|23353.7|23350.9|23327.3|23324.5|241
1750440000000|2025-06-20 17:20:00|23329.4|23326.6|23322.2|23319.4|23341.3|23338.5|23318.3|23315.5|84
1750440300000|2025-06-20 17:25:00|23321.7|23318.9|23294.4|23291.6|23328|23325.2|23293.5|23290.7|75
1750440600000|2025-06-20 17:30:00|23294.9|23292.1|23290.2|23287.4|23298.9|23296.1|23286.4|23283.6|105
1750440900000|2025-06-20 17:35:00|23289.7|23286.9|23286.7|23283.9|23297.5|23294.7|23284.3|23281.5|72
1750441200000|2025-06-20 17:40:00|23287.2|23284.4|23302|23299.2|23313.2|23310.4|23286.2|23283.4|72
1750441500000|2025-06-20 17:45:00|23301.5|23298.7|23308.1|23305.3|23312.7|23309.9|23300.7|23297.9|45
1750441800000|2025-06-20 17:50:00|23308.6|23305.8|23312.1|23309.3|23312.6|23309.8|23299.9|23297.1|32
1750442100000|2025-06-20 17:55:00|23311.6|23308.8|23318.6|23315.8|23320.6|23317.8|23311.6|23308.8|29
1750442400000|2025-06-20 18:00:00|23318.1|23315.3|23327.7|23324.9|23329|23326.2|23316.1|23313.3|30
1750442700000|2025-06-20 18:05:00|23327.4|23324.6|23323.7|23320.9|23328|23325.2|23320.4|23317.6|31
1750443000000|2025-06-20 18:10:00|23324.2|23321.4|23326.9|23324.1|23332.2|23329.4|23322.4|23319.6|45
1750443300000|2025-06-20 18:15:00|23326.4|23323.6|23337.5|23334.7|23339.2|23336.4|23323.1|23320.3|66
1750443600000|2025-06-20 18:20:00|23338|23335.2|23332.6|23329.8|23338.5|23335.7|23328.9|23326.1|24
1750443900000|2025-06-20 18:25:00|23333|23330.2|23326.5|23323.7|23333.7|23330.9|23322.9|23320.1|35
1750444200000|2025-06-20 18:30:00|23327|23324.2|23329|23326.2|23332.2|23329.4|23324.9|23322.1|32
1750444500000|2025-06-20 18:35:00|23328.5|23325.7|23317.9|23315.1|23330.2|23327.4|23317.9|23315.1|49
1750444800000|2025-06-20 18:40:00|23318.4|23315.6|23313|23310.2|23319.3|23316.5|23309.9|23307.1|55
1750445100000|2025-06-20 18:45:00|23311.4|23308.6|23317.4|23314.6|23324.7|23321.9|23309.9|23307.1|42
1750445400000|2025-06-20 18:50:00|23316.9|23314.1|23309.5|23306.7|23317.3|23314.5|23307.9|23305.1|36
1750445700000|2025-06-20 18:55:00|23310|23307.2|23294.7|23291.9|23310.5|23307.7|23282.5|23279.7|57
1750446000000|2025-06-20 19:00:00|23294.2|23291.4|23298.7|23295.9|23304.9|23302.1|23287.7|23284.9|86
1750446300000|2025-06-20 19:05:00|23298.2|23295.4|23300.9|23298.1|23306.4|23303.6|23294.4|23291.6|23
1750446600000|2025-06-20 19:10:00|23300.4|23297.6|23294.9|23292.1|23305.3|23302.5|23291.8|23289|33
1750446900000|2025-06-20 19:15:00|23294.4|23291.6|23298.8|23296|23302.1|23299.3|23290.7|23287.9|25
1750447200000|2025-06-20 19:20:00|23298.4|23295.6|23294.1|23291.3|23303|23300.2|23291.5|23288.7|56
1750447500000|2025-06-20 19:25:00|23293.6|23290.8|23285.5|23282.7|23296.4|23293.6|23281.4|23278.6|55
1750447800000|2025-06-20 19:30:00|23286|23283.2|23292.3|23289.5|23295.1|23292.3|23284.9|23282.1|68
1750448100000|2025-06-20 19:35:00|23291.8|23289|23292|23289.2|23300.2|23297.4|23280.6|23277.8|112
1750448400000|2025-06-20 19:40:00|23292.5|23289.7|23296.4|23293.6|23299.3|23296.5|23286|23283.2|62
1750448700000|2025-06-20 19:45:00|23295.4|23292.6|23290.9|23288.1|23297.7|23294.9|23288.5|23285.7|172
1750449000000|2025-06-20 19:50:00|23291.4|23288.6|23290.2|23287.4|23302.9|23300.1|23284.1|23281.3|261
1750449300000|2025-06-20 19:55:00|23289.7|23286.9|23285.5|23282.7|23302.1|23299.3|23285.5|23282.7|295
1750449600000|2025-06-20 20:00:00|23282.4|23275.4|23307|23300|23331|23324|23282.4|23275.4|25
1750449900000|2025-06-20 20:05:00|23306.2|23299.2|23298.1|23291.1|23309.3|23302.3|23295|23288|0
1750450200000|2025-06-20 20:10:00|23298.8|23291.8|23298.8|23291.8|23302|23295|23288|23281|0
1750450500000|2025-06-20 20:15:00|23298.1|23291.1|23293.4|23286.4|23302|23295|23293.4|23286.4|0
1750450800000|2025-06-20 20:20:00|23292.6|23285.6|23291.1|23284.1|23298.8|23291.8|23288|23281|0
1750451100000|2025-06-20 20:25:00|23290.3|23283.3|23302|23295|23304.3|23297.3|23289.5|23282.5|0
1750451400000|2025-06-20 20:30:00|23301.2|23294.2|23307.4|23300.4|23310.5|23303.5|23298.8|23291.8|0
1750451700000|2025-06-20 20:35:00|23306.6|23299.6|23306.6|23299.6|23309.7|23302.7|23304.3|23297.3|0
1750452000000|2025-06-20 20:40:00|23305.8|23298.8|23305.8|23298.8|23305.8|23298.8|23302.7|23295.7|0
1750452300000|2025-06-20 20:45:00|23306.6|23299.6|23306.6|23299.6|23309.7|23302.7|23305.1|23298.1|0
1750452600000|2025-06-20 20:50:00|23307.4|23300.4|23308.2|23301.2|23312.1|23305.1|23306.6|23299.6|0
1750452900000|2025-06-20 20:55:00|23309|23302|23308.6|23301.6|23311.3|23304.3|23306.6|23299.6|0
1750629600000|2025-06-22 22:00:00|23177.8|23170.8|23187.5|23180.5|23197.3|23190.3|23170.4|23163.4|0
1750629900000|2025-06-22 22:05:00|23187.2|23180.2|23206.6|23199.6|23212.4|23205.4|23168.1|23161.1|0
1750630200000|2025-06-22 22:10:00|23207|23200|23202.7|23195.7|23222.9|23215.9|23199.6|23192.6|0
1750630500000|2025-06-22 22:15:00|23201.9|23194.9|23207|23200|23217.1|23210.1|23195.7|23188.7|0
1750630800000|2025-06-22 22:20:00|23206.6|23199.6|23201.2|23194.2|23207.8|23200.8|23192.6|23185.6|0
1750631100000|2025-06-22 22:25:00|23203.1|23196.1|23215.5|23208.5|23224.1|23217.1|23203.1|23196.1|0
1750631400000|2025-06-22 22:30:00|23214.8|23207.8|23222.2|23215.2|23233|23226|23214.8|23207.8|0
1750631700000|2025-06-22 22:35:00|23222.5|23215.5|23252.5|23245.5|23252.5|23245.5|23219.8|23212.8|0
1750632000000|2025-06-22 22:40:00|23252.9|23245.9|23236.9|23229.9|23252.9|23245.9|23233|23226|0
1750632300000|2025-06-22 22:45:00|23237.3|23230.3|23229.5|23222.5|23238.5|23231.5|23226.8|23219.8|0
1750632600000|2025-06-22 22:50:00|23229.2|23222.2|23229.9|23222.9|23236.2|23229.2|23228|23221|0
1750632900000|2025-06-22 22:55:00|23229.5|23222.5|23234.2|23227.2|23241.6|23234.6|23221.4|23214.4|0
1750633200000|2025-06-22 23:00:00|23233.8|23226.8|23222.2|23215.2|23236.2|23229.2|23221.8|23214.8|0
1750633500000|2025-06-22 23:05:00|23222.5|23215.5|23217.5|23210.5|23227.6|23220.6|23216.3|23209.3|0
1750633800000|2025-06-22 23:10:00|23215.5|23208.5|23220.2|23213.2|23224.9|23217.9|23212.4|23205.4|0
1750634100000|2025-06-22 23:15:00|23220.6|23213.6|23220.6|23213.6|23224.1|23217.1|23212.8|23205.8|0
1750634400000|2025-06-22 23:20:00|23221|23214|23225.3|23218.3|23225.7|23218.7|23210.5|23203.5|0
1750634700000|2025-06-22 23:25:00|23225.7|23218.7|23230.2|23223.2|23231.7|23224.7|23223.9|23216.9|0
1750635000000|2025-06-22 23:30:00|23229.8|23222.8|23233.3|23226.3|23238.3|23231.3|23224.7|23217.7|0
1750635300000|2025-06-22 23:35:00|23232.5|23225.5|23222.4|23215.4|23232.5|23225.5|23221.6|23214.6|0
1750635600000|2025-06-22 23:40:00|23222.8|23215.8|23224.3|23217.3|23225.5|23218.5|23221.2|23214.2|0
1750635900000|2025-06-22 23:45:00|23223.9|23216.9|23228.1|23221.1|23228.8|23221.8|23220.6|23213.6|0
1750636200000|2025-06-22 23:50:00|23227.7|23220.7|23232.7|23225.7|23236.2|23229.2|23227.7|23220.7|0
1750636500000|2025-06-22 23:55:00|23233.5|23226.5|23232|23225|23234|23227|23224.2|23217.2|0
1750636800000|2025-06-23 00:00:00|23232.4|23225.4|23211.7|23204.7|23232.8|23225.8|23208.6|23201.6|0
1750637100000|2025-06-23 00:05:00|23211.3|23204.3|23222.2|23215.2|23231.5|23224.5|23202.7|23195.7|0
1750637400000|2025-06-23 00:10:00|23221.8|23214.8|23227.9|23220.9|23228.6|23221.6|23212.5|23205.5|0
1750637700000|2025-06-23 00:15:00|23228.3|23221.3|23183.4|23178.4|23228.3|23221.3|23170.8|23165.8|106
1750638000000|2025-06-23 00:20:00|23182.9|23177.9|23158.3|23153.3|23182.9|23177.9|23145.8|23140.8|75
1750638300000|2025-06-23 00:25:00|23158.6|23153.6|23169.7|23164.7|23173.8|23168.8|23158.1|23153.1|13
1750638600000|2025-06-23 00:30:00|23169.1|23164.1|23185|23180|23185.9|23180.9|23163|23158|21
1750638900000|2025-06-23 00:35:00|23185.5|23180.5|23200.4|23195.4|23207.2|23202.2|23183.9|23178.9|13
1750639200000|2025-06-23 00:40:00|23203|23198|23201.8|23196.8|23207.9|23202.9|23197.6|23192.6|7
1750639500000|2025-06-23 00:45:00|23202.1|23197.1|23213.1|23208.1|23220.7|23215.7|23200.8|23195.8|12
1750639800000|2025-06-23 00:50:00|23212.5|23207.5|23218.4|23213.4|23221.8|23216.8|23207.4|23202.4|2
1750640100000|2025-06-23 00:55:00|23218.9|23213.9|23216.7|23211.7|23223.2|23218.2|23213.8|23208.8|6
1750640400000|2025-06-23 01:00:00|23217.4|23212.4|23214.5|23209.5|23219.6|23214.6|23208.2|23203.2|8
1750640700000|2025-06-23 01:05:00|23214.4|23209.4|23227.6|23222.6|23228.1|23223.1|23209.7|23204.7|9
1750641000000|2025-06-23 01:10:00|23228.1|23223.1|23224.8|23219.8|23236.6|23231.6|23218.4|23213.4|10
1750641300000|2025-06-23 01:15:00|23225.2|23220.2|23203.8|23198.8|23226.8|23221.8|23203.2|23198.2|6
1750641600000|2025-06-23 01:20:00|23204.2|23199.2|23199.3|23194.3|23206.8|23201.8|23199.3|23194.3|6
1750641900000|2025-06-23 01:25:00|23199.7|23194.7|23202.5|23197.5|23204|23199|23189.4|23184.4|7
1750642200000|2025-06-23 01:30:00|23202|23197|23203.1|23198.1|23206.1|23201.1|23198.5|23193.5|4
1750642500000|2025-06-23 01:35:00|23202.8|23197.8|23210.5|23205.5|23210.6|23205.6|23202.2|23197.2|1
1750642800000|2025-06-23 01:40:00|23210.3|23205.3|23220.2|23215.2|23224.6|23219.6|23210.3|23205.3|3
1750643100000|2025-06-23 01:45:00|23219.7|23214.7|23225.9|23220.9|23225.9|23220.9|23219.2|23214.2|0
1750643400000|2025-06-23 01:50:00|23226|23221|23229.2|23224.2|23230.7|23225.7|23225.9|23220.9|2
1750643700000|2025-06-23 01:55:00|23229.4|23224.4|23229.9|23224.9|23229.9|23224.9|23213.8|23208.8|1
1750644000000|2025-06-23 02:00:00|23230|23225|23231.5|23226.5|23234|23229|23223.5|23218.5|1
1750644300000|2025-06-23 02:05:00|23231.6|23226.6|23233.7|23228.7|23235.1|23230.1|23230|23225|1
1750644600000|2025-06-23 02:10:00|23233.3|23228.3|23235.2|23230.2|23239.2|23234.2|23227.2|23222.2|9
1750644900000|2025-06-23 02:15:00|23234.4|23229.4|23240.2|23235.2|23243.2|23238.2|23230|23225|2
1750645200000|2025-06-23 02:20:00|23240.7|23235.7|23211.1|23206.1|23240.7|23235.7|23205.7|23200.7|45
1750645500000|2025-06-23 02:25:00|23210.8|23205.8|23220.6|23215.6|23221.2|23216.2|23206.2|23201.2|5
1750645800000|2025-06-23 02:30:00|23220.1|23215.1|23217.8|23212.8|23222.7|23217.7|23213.7|23208.7|0
1750646100000|2025-06-23 02:35:00|23216.6|23211.6|23220.2|23215.2|23220.2|23215.2|23212.7|23207.7|0
1750646400000|2025-06-23 02:40:00|23219.1|23214.1|23228.2|23223.2|23230.2|23225.2|23217.8|23212.8|0
1750646700000|2025-06-23 02:45:00|23227.1|23222.1|23224|23219|23229.7|23224.7|23220.3|23215.3|1
1750647000000|2025-06-23 02:50:00|23221.7|23216.7|23226.4|23221.4|23234.2|23229.2|23220.7|23215.7|3
1750647300000|2025-06-23 02:55:00|23225.1|23220.1|23231.2|23226.2|23232.2|23227.2|23225.1|23220.1|0
1750647600000|2025-06-23 03:00:00|23231.1|23226.1|23224.7|23219.7|23231.1|23226.1|23222.7|23217.7|0
1750647900000|2025-06-23 03:05:00|23226.5|23221.5|23222.8|23217.8|23229|23224|23222.8|23217.8|0
1750648200000|2025-06-23 03:10:00|23223.8|23218.8|23227.2|23222.2|23227.2|23222.2|23219.8|23214.8|10
1750648500000|2025-06-23 03:15:00|23226.7|23221.7|23223.3|23218.3|23228.2|23223.2|23221.3|23216.3|1
1750648800000|2025-06-23 03:20:00|23223.8|23218.8|23219.3|23214.3|23224.3|23219.3|23217.8|23212.8|1
1750649100000|2025-06-23 03:25:00|23218.3|23213.3|23218.3|23213.3|23218.8|23213.8|23216.3|23211.3|0
1750649400000|2025-06-23 03:30:00|23218.6|23213.6|23221.9|23216.9|23224.4|23219.4|23218.6|23213.6|0
1750649700000|2025-06-23 03:35:00|23223.9|23218.9|23223.6|23218.6|23226.4|23221.4|23216.9|23211.9|8
1750650000000|2025-06-23 03:40:00|23224.1|23219.1|23223.7|23218.7|23231.3|23226.3|23223.7|23218.7|4
1750650300000|2025-06-23 03:45:00|23228.7|23223.7|23228.8|23223.8|23234.2|23229.2|23227.1|23222.1|4
1750650600000|2025-06-23 03:50:00|23230.2|23225.2|23224.8|23219.8|23233.2|23228.2|23223.3|23218.3|0
1750650900000|2025-06-23 03:55:00|23225.3|23220.3|23230.5|23225.5|23230.5|23225.5|23225.3|23220.3|1
1750651200000|2025-06-23 04:00:00|23231|23226|23229.4|23224.4|23235.5|23230.5|23228.9|23223.9|3
1750651500000|2025-06-23 04:05:00|23228.4|23223.4|23226.4|23221.4|23228.4|23223.4|23225|23220|0
1750651800000|2025-06-23 04:10:00|23225.9|23220.9|23216.3|23211.3|23225.9|23220.9|23216|23211|1
1750652100000|2025-06-23 04:15:00|23216.8|23211.8|23213.7|23208.7|23216.8|23211.8|23211|23206|1
1750652400000|2025-06-23 04:20:00|23214.2|23209.2|23210.6|23205.6|23221.9|23216.9|23210.1|23205.1|1
1750652700000|2025-06-23 04:25:00|23210.1|23205.1|23208.4|23203.4|23211.4|23206.4|23207.9|23202.9|0
1750653000000|2025-06-23 04:30:00|23208.2|23203.2|23203.2|23198.2|23210.2|23205.2|23203.2|23198.2|0
1750653300000|2025-06-23 04:35:00|23202.7|23197.7|23199.5|23194.5|23203.2|23198.2|23198.4|23193.4|0
1750653600000|2025-06-23 04:40:00|23201|23196|23205.7|23200.7|23206.2|23201.2|23200|23195|0
1750653900000|2025-06-23 04:45:00|23205.4|23200.4|23213.7|23208.7|23215.2|23210.2|23205.1|23200.1|3
1750654200000|2025-06-23 04:50:00|23213.2|23208.2|23214.2|23209.2|23215.6|23210.6|23211.2|23206.2|4
1750654500000|2025-06-23 04:55:00|23214.7|23209.7|23210.2|23205.2|23216.7|23211.7|23207|23202|2
1750654800000|2025-06-23 05:00:00|23209.9|23204.9|23223.2|23218.2|23224.7|23219.7|23209.4|23204.4|9
1750655100000|2025-06-23 05:05:00|23223.7|23218.7|23226.7|23221.7|23228.2|23223.2|23215.7|23210.7|16
1750655400000|2025-06-23 05:10:00|23226.6|23221.6|23238.1|23233.1|23243.9|23238.9|23224.6|23219.6|8
1750655700000|2025-06-23 05:15:00|23238|23233|23224.6|23219.6|23246.7|23241.7|23220.2|23215.2|38
1750656000000|2025-06-23 05:20:00|23223.5|23218.5|23223.1|23218.1|23230.7|23225.7|23216.2|23211.2|17
1750656300000|2025-06-23 05:25:00|23223.6|23218.6|23220.8|23215.8|23233.6|23228.6|23215.2|23210.2|10
1750656600000|2025-06-23 05:30:00|23220.1|23215.1|23212.8|23207.8|23222.7|23217.7|23206.3|23201.3|16
1750656900000|2025-06-23 05:35:00|23213.5|23208.5|23206.7|23201.7|23215.4|23210.4|23202.2|23197.2|4
1750657200000|2025-06-23 05:40:00|23207.8|23202.8|23223.5|23218.5|23224.2|23219.2|23206.2|23201.2|10
1750657500000|2025-06-23 05:45:00|23223.1|23218.1|23235.3|23230.3|23235.3|23230.3|23217.2|23212.2|16
1750657800000|2025-06-23 05:50:00|23234.8|23229.8|23237.9|23232.9|23238.4|23233.4|23228.6|23223.6|32
1750658100000|2025-06-23 05:55:00|23238.4|23233.4|23217.4|23212.4|23243.4|23238.4|23217|23212|43
1750658400000|2025-06-23 06:00:00|23215.3|23212.5|23234.6|23231.8|23245.9|23243.1|23194|23191.2|227
1750658700000|2025-06-23 06:05:00|23234.7|23231.9|23209.7|23206.9|23234.9|23232.1|23206.9|23204.1|98
1750659000000|2025-06-23 06:10:00|23209.2|23206.4|23209.7|23206.9|23213.6|23210.8|23193|23190.2|82
1750659300000|2025-06-23 06:15:00|23210.2|23207.4|23202.4|23199.6|23217.4|23214.6|23199.2|23196.4|74
1750659600000|2025-06-23 06:20:00|23201.9|23199.1|23177.8|23175|23207.6|23204.8|23175.5|23172.7|184
1750659900000|2025-06-23 06:25:00|23178.3|23175.5|23176.9|23174.1|23179.9|23177.1|23165.5|23162.7|97
1750660200000|2025-06-23 06:30:00|23176.4|23173.6|23163.1|23160.3|23181.5|23178.7|23160.3|23157.5|92
1750660500000|2025-06-23 06:35:00|23162.1|23159.3|23168.5|23165.7|23168.8|23166|23154.5|23151.7|81
1750660800000|2025-06-23 06:40:00|23169.2|23166.4|23172.4|23169.6|23178|23175.2|23160.5|23157.7|150
1750661100000|2025-06-23 06:45:00|23172.3|23169.5|23174|23171.2|23175.5|23172.7|23166|23163.2|130
1750661400000|2025-06-23 06:50:00|23178|23175.2|23191.3|23188.5|23204.9|23202.1|23176.5|23173.7|170
1750661700000|2025-06-23 06:55:00|23190.9|23188.1|23203.1|23200.3|23206|23203.2|23188.3|23185.5|189
1750662000000|2025-06-23 07:00:00|23202.4|23201|23223.9|23222.5|23234.2|23232.8|23202.4|23201|588
1750662300000|2025-06-23 07:05:00|23219.9|23218.5|23246.1|23244.7|23246.8|23245.4|23178.8|23177.4|452
1750662600000|2025-06-23 07:10:00|23246.2|23244.8|23272.5|23271.1|23279.4|23278|23246.2|23244.8|321
1750662900000|2025-06-23 07:15:00|23272.6|23271.2|23266.8|23265.4|23272.6|23271.2|23231.4|23230|291
1750663200000|2025-06-23 07:20:00|23266.9|23265.5|23298.9|23297.5|23311.2|23309.8|23264.9|23263.5|410
1750663500000|2025-06-23 07:25:00|23295.4|23294|23308.7|23307.3|23324.6|23323.2|23281.8|23280.4|379
1750663800000|2025-06-23 07:30:00|23309|23307.6|23299.4|23298|23324.3|23322.9|23291.5|23290.1|254
1750664100000|2025-06-23 07:35:00|23299.2|23297.8|23314.3|23312.9|23321.5|23320.1|23294.2|23292.8|230
1750664400000|2025-06-23 07:40:00|23314.8|23313.4|23323.1|23321.7|23327.6|23326.2|23307.2|23305.8|251
1750664700000|2025-06-23 07:45:00|23322.8|23321.4|23334.1|23332.7|23336.5|23335.1|23312.7|23311.3|232
1750665000000|2025-06-23 07:50:00|23334.6|23333.2|23330.9|23329.5|23347.1|23345.7|23327.1|23325.7|198
1750665300000|2025-06-23 07:55:00|23330.7|23329.3|23359.2|23357.8|23365.6|23364.2|23329.8|23328.4|165
1750665600000|2025-06-23 08:00:00|23361|23359.6|23350.9|23349.5|23374.4|23373|23343.4|23342|267
1750665900000|2025-06-23 08:05:00|23351.4|23350|23370.2|23368.8|23374.9|23373.5|23341.9|23340.5|179
1750666200000|2025-06-23 08:10:00|23369.9|23368.5|23353.6|23352.2|23393.1|23391.7|23353|23351.6|291
1750666500000|2025-06-23 08:15:00|23353.7|23352.3|23354.4|23353|23355|23353.6|23329.4|23328|260
1750666800000|2025-06-23 08:20:00|23354.7|23353.3|23362.3|23360.9|23375|23373.6|23351.2|23349.8|184
1750667100000|2025-06-23 08:25:00|23362.2|23360.8|23357.6|23356.2|23370.6|23369.2|23353|23351.6|81
1750667400000|2025-06-23 08:30:00|23358.8|23357.4|23350.5|23349.1|23368.2|23366.8|23347.3|23345.9|103
1750667700000|2025-06-23 08:35:00|23351|23349.6|23358.9|23357.5|23367.2|23365.8|23346.6|23345.2|90
1750668000000|2025-06-23 08:40:00|23356.7|23355.3|23349|23347.6|23364|23362.6|23336.7|23335.3|108
1750668300000|2025-06-23 08:45:00|23348.9|23347.5|23338|23336.6|23355|23353.6|23334.5|23333.1|129
1750668600000|2025-06-23 08:50:00|23339.2|23337.8|23325.2|23323.8|23345.2|23343.8|23317.8|23316.4|192
1750668900000|2025-06-23 08:55:00|23325.7|23324.3|23342.6|23341.2|23348.7|23347.3|23325|23323.6|193
1750669200000|2025-06-23 09:00:00|23342.5|23341.1|23312|23310.6|23342.7|23341.3|23311.7|23310.3|142
1750669500000|2025-06-23 09:05:00|23311.8|23310.4|23284.2|23282.8|23311.9|23310.5|23283.8|23282.4|150
1750669800000|2025-06-23 09:10:00|23285.1|23283.7|23309.6|23308.2|23319.6|23318.2|23284.4|23283|226
1750670100000|2025-06-23 09:15:00|23309.1|23307.7|23297|23295.6|23310.6|23309.2|23286.1|23284.7|171
1750670400000|2025-06-23 09:20:00|23295.5|23294.1|23302.1|23300.7|23322.4|23321|23295.5|23294.1|192
1750670700000|2025-06-23 09:25:00|23302.2|23300.8|23263.5|23262.1|23303.5|23302.1|23263.5|23262.1|196
1750671000000|2025-06-23 09:30:00|23264.1|23262.7|23254.1|23252.7|23275.3|23273.9|23252.7|23251.3|158
1750671300000|2025-06-23 09:35:00|23252.6|23251.2|23241.8|23240.4|23259.3|23257.9|23238.3|23236.9|214
1750671600000|2025-06-23 09:40:00|23241.5|23240.1|23249.5|23248.1|23255.6|23254.2|23236.6|23235.2|236
1750671900000|2025-06-23 09:45:00|23249|23247.6|23244.4|23243|23255.9|23254.5|23239.2|23237.8|174
1750672200000|2025-06-23 09:50:00|23244|23242.6|23253.9|23252.5|23255.7|23254.3|23236.8|23235.4|115
1750672500000|2025-06-23 09:55:00|23253.4|23252|23256.2|23254.8|23262.1|23260.7|23246.2|23244.8|136
1750672800000|2025-06-23 10:00:00|23254.8|23253.4|23245.2|23243.8|23257.7|23256.3|23216.3|23214.9|334
1750673100000|2025-06-23 10:05:00|23244.7|23243.3|23266.4|23265|23282.3|23280.9|23243.5|23242.1|207
1750673400000|2025-06-23 10:10:00|23267.3|23265.9|23285.1|23283.7|23306.9|23305.5|23257.3|23255.9|303
1750673700000|2025-06-23 10:15:00|23284.6|23283.2|23269.8|23268.4|23288.1|23286.7|23258.9|23257.5|102
1750674000000|2025-06-23 10:20:00|23270.6|23269.2|23278.5|23277.1|23280.3|23278.9|23268.3|23266.9|71
1750674300000|2025-06-23 10:25:00|23279|23277.6|23287.1|23285.7|23296|23294.6|23278.5|23277.1|72
1750674600000|2025-06-23 10:30:00|23286.2|23284.8|23282.3|23280.9|23288.2|23286.8|23273.5|23272.1|93
1750674900000|2025-06-23 10:35:00|23282.4|23281|23291.4|23290|23294.9|23293.5|23280.7|23279.3|61
1750675200000|2025-06-23 10:40:00|23291.2|23289.8|23269.3|23267.9|23293.8|23292.4|23262.6|23261.2|96
1750675500000|2025-06-23 10:45:00|23269.4|23268|23274.2|23272.8|23279.8|23278.4|23263.3|23261.9|58
1750675800000|2025-06-23 10:50:00|23275.3|23273.9|23290.8|23289.4|23296.9|23295.5|23273|23271.6|57
1750676100000|2025-06-23 10:55:00|23290.2|23288.8|23269.6|23268.2|23292.7|23291.3|23269.2|23267.8|80
1750676400000|2025-06-23 11:00:00|23269.8|23268.4|23282.1|23280.7|23286|23284.6|23262.9|23261.5|162
1750676700000|2025-06-23 11:05:00|23282.6|23281.2|23260.7|23259.3|23287.9|23286.5|23258.3|23256.9|67
1750677000000|2025-06-23 11:10:00|23260.1|23258.7|23256.6|23255.2|23268.8|23267.4|23250.3|23248.9|73
1750677300000|2025-06-23 11:15:00|23256.1|23254.7|23240.8|23239.4|23257|23255.6|23235.2|23233.8|95
1750677600000|2025-06-23 11:20:00|23241.5|23240.1|23233.2|23231.8|23244.6|23243.2|23230|23228.6|79
1750677900000|2025-06-23 11:25:00|23233.7|23232.3|23215.2|23213.8|23233.7|23232.3|23204.4|23203|162
1750678200000|2025-06-23 11:30:00|23215.9|23214.5|23214.8|23213.4|23223.3|23221.9|23209.1|23207.7|66
1750678500000|2025-06-23 11:35:00|23214.7|23213.3|23198.4|23197|23217.4|23216|23188.9|23187.5|180
1750678800000|2025-06-23 11:40:00|23197.6|23196.2|23167|23165.6|23197.6|23196.2|23161.4|23160|284
1750679100000|2025-06-23 11:45:00|23166.5|23165.1|23140.2|23138.8|23167.4|23166|23079.4|23078|797
1750679400000|2025-06-23 11:50:00|23140.8|23139.4|23155.6|23154.2|23162.2|23160.8|23128|23126.6|242
1750679700000|2025-06-23 11:55:00|23155|23153.6|23192.9|23191.5|23193.4|23192|23154.6|23153.2|278
1750680000000|2025-06-23 12:00:00|23191|23189.6|23218.2|23216.8|23227.5|23226.1|23191|23189.6|297
1750680300000|2025-06-23 12:05:00|23217.7|23216.3|23202.5|23201.1|23223.5|23222.1|23195.1|23193.7|193
1750680600000|2025-06-23 12:10:00|23201.1|23199.7|23224.9|23223.5|23224.9|23223.5|23195.1|23193.7|163
1750680900000|2025-06-23 12:15:00|23225.4|23224|23218.9|23217.5|23235.5|23234.1|23211.4|23210|128
1750681200000|2025-06-23 12:20:00|23220.6|23219.2|23237.1|23235.7|23237.1|23235.7|23220.4|23219|114
1750681500000|2025-06-23 12:25:00|23240.1|23238.7|23226.6|23225.2|23250.4|23249|23225.2|23223.8|96
1750681800000|2025-06-23 12:30:00|23226.9|23225.5|23239.7|23238.3|23248.6|23247.2|23222.1|23220.7|69
1750682100000|2025-06-23 12:35:00|23240.2|23238.8|23246.4|23245|23253.4|23252|23237.6|23236.2|101
1750682400000|2025-06-23 12:40:00|23245.6|23244.2|23249|23247.6|23257.1|23255.7|23241.5|23240.1|73
1750682700000|2025-06-23 12:45:00|23249.5|23248.1|23255.6|23254.2|23258.5|23257.1|23245.3|23243.9|58
1750683000000|2025-06-23 12:50:00|23256.8|23255.4|23262.4|23261|23268.8|23267.4|23255.9|23254.5|114
1750683300000|2025-06-23 12:55:00|23261.9|23260.5|23260|23258.6|23270.1|23268.7|23260|23258.6|73
1750683600000|2025-06-23 13:00:00|23259.1|23257.7|23233.9|23232.5|23261.8|23260.4|23230.4|23229|184
1750683900000|2025-06-23 13:05:00|23233.4|23232|23215.1|23213.7|23234.1|23232.7|23194.5|23193.1|487
1750684200000|2025-06-23 13:10:00|23217.1|23215.7|23212.1|23210.7|23222.6|23221.2|23196.5|23195.1|152
1750684500000|2025-06-23 13:15:00|23211.9|23210.5|23211.7|23210.3|23223.8|23222.4|23198.4|23197|154
1750684800000|2025-06-23 13:20:00|23209.9|23208.5|23225|23223.6|23231.5|23230.1|23207.7|23206.3|114
1750685100000|2025-06-23 13:25:00|23224.5|23223.1|23207.7|23206.3|23230|23228.6|23206.2|23204.8|119
1750685400000|2025-06-23 13:30:00|23206.7|23205.3|23193|23191.6|23232.6|23231.2|23187.8|23186.4|237
1750685700000|2025-06-23 13:35:00|23192.5|23191.1|23217.4|23216|23220|23218.6|23187.7|23186.3|128
1750686000000|2025-06-23 13:40:00|23218.4|23217|23214|23212.6|23237|23235.6|23211.2|23209.8|109
1750686300000|2025-06-23 13:45:00|23222|23220.6|23234|23232.6|23237.1|23235.7|23213|23211.6|171
1750686600000|2025-06-23 13:50:00|23234.2|23232.8|23252.1|23250.7|23255|23253.6|23232.1|23230.7|146
1750686900000|2025-06-23 13:55:00|23252.6|23251.2|23255.4|23254|23264.9|23263.5|23247.8|23246.4|169
1750687200000|2025-06-23 14:00:00|23254.1|23252.7|23265|23263.6|23281.8|23280.4|23254.1|23252.7|371
1750687500000|2025-06-23 14:05:00|23265.5|23264.1|23289.4|23288|23294|23292.6|23260.6|23259.2|296
1750687800000|2025-06-23 14:10:00|23289.8|23288.4|23287.2|23285.8|23298.3|23296.9|23284|23282.6|246
1750688100000|2025-06-23 14:15:00|23287.7|23286.3|23304.7|23303.3|23310.2|23308.8|23286.9|23285.5|211
1750688400000|2025-06-23 14:20:00|23305.4|23304|23311.8|23310.4|23314.4|23313|23303.1|23301.7|212
1750688700000|2025-06-23 14:25:00|23309.8|23308.4|23294.1|23292.7|23315.8|23314.4|23285.3|23283.9|214
1750689000000|2025-06-23 14:30:00|23293.9|23292.5|23279.7|23278.3|23305.6|23304.2|23277.2|23275.8|295
1750689300000|2025-06-23 14:35:00|23279.2|23277.8|23281.5|23280.1|23285.2|23283.8|23262.7|23261.3|214
1750689600000|2025-06-23 14:40:00|23282.6|23281.2|23279.4|23278|23298|23296.6|23273.9|23272.5|140
1750689900000|2025-06-23 14:45:00|23279.9|23278.5|23284.6|23283.2|23290.3|23288.9|23275.6|23274.2|152
1750690200000|2025-06-23 14:50:00|23283.4|23282|23283.8|23282.4|23299.9|23298.5|23276.8|23275.4|126
1750690500000|2025-06-23 14:55:00|23283.3|23281.9|23267.5|23266.1|23300|23298.6|23265.7|23264.3|240
1750690800000|2025-06-23 15:00:00|23268.6|23267.2|23286|23284.6|23291|23289.6|23264.7|23263.3|181
1750691100000|2025-06-23 15:05:00|23285.5|23284.1|23289.6|23288.2|23299.5|23298.1|23285.5|23284.1|178
1750691400000|2025-06-23 15:10:00|23287.9|23286.5|23293.4|23292|23296|23294.6|23283.6|23282.2|121
1750691700000|2025-06-23 15:15:00|23292.4|23291|23299.1|23297.7|23300.6|23299.2|23290.4|23289|160
1750692000000|2025-06-23 15:20:00|23299|23297.6|23279|23277.6|23302.1|23300.7|23276.9|23275.5|163
1750692300000|2025-06-23 15:25:00|23279.3|23277.9|23274.9|23273.5|23285.6|23284.2|23271|23269.6|514
1750692600000|2025-06-23 15:30:00|23275.5|23272.7|23272.2|23269.4|23289.1|23286.3|23266.7|23263.9|929
1750692900000|2025-06-23 15:35:00|23271.7|23268.9|23259.6|23256.8|23275.4|23272.6|23259.6|23256.8|315
1750693200000|2025-06-23 15:40:00|23259.1|23256.3|23249.5|23246.7|23264.4|23261.6|23243|23240.2|197
1750693500000|2025-06-23 15:45:00|23249.4|23246.6|23237.1|23234.3|23250.3|23247.5|23235.1|23232.3|152
1750693800000|2025-06-23 15:50:00|23236.6|23233.8|23221.8|23219|23237.3|23234.5|23218.8|23216|98
1750694100000|2025-06-23 15:55:00|23221.3|23218.5|23233.6|23230.8|23244.8|23242|23219|23216.2|199
1750694400000|2025-06-23 16:00:00|23233.5|23230.7|23233.5|23230.7|23236|23233.2|23217.3|23214.5|70
1750694700000|2025-06-23 16:05:00|23234.5|23231.7|23227.4|23224.6|23236|23233.2|23225.2|23222.4|53
1750695000000|2025-06-23 16:10:00|23228.4|23225.6|23232.6|23229.8|23238.2|23235.4|23225.3|23222.5|66
1750695300000|2025-06-23 16:15:00|23232.1|23229.3|23226.8|23224|23238|23235.2|23221|23218.2|42
1750695600000|2025-06-23 16:20:00|23226.3|23223.5|23205.9|23203.1|23229.3|23226.5|23204.8|23202|112
1750695900000|2025-06-23 16:25:00|23205.4|23202.6|23188.2|23185.4|23205.4|23202.6|23181.5|23178.7|230
1750696200000|2025-06-23 16:30:00|23187.7|23184.9|23159.2|23156.4|23188.8|23186|23157.7|23154.9|137
1750696500000|2025-06-23 16:35:00|23158.7|23155.9|23181.6|23178.8|23183.6|23180.8|23123.7|23120.9|405
1750696800000|2025-06-23 16:40:00|23181.5|23178.7|23216.5|23213.7|23226|23223.2|23167.3|23164.5|262
1750697100000|2025-06-23 16:45:00|23215.5|23212.7|23209.4|23206.6|23236.1|23233.3|23194.4|23191.6|177
1750697400000|2025-06-23 16:50:00|23208.9|23206.1|23201.4|23198.6|23209|23206.2|23187.2|23184.4|103
1750697700000|2025-06-23 16:55:00|23200.9|23198.1|23183|23180.2|23200.9|23198.1|23176.6|23173.8|156
1750698000000|2025-06-23 17:00:00|23184|23181.2|23220.3|23217.5|23227.6|23224.8|23174.9|23172.1|204
1750698300000|2025-06-23 17:05:00|23220.8|23218|23231.5|23228.7|23239.5|23236.7|23209.8|23207|176
1750698600000|2025-06-23 17:10:00|23232|23229.2|23258|23255.2|23260.6|23257.8|23229.4|23226.6|156
1750698900000|2025-06-23 17:15:00|23258.5|23255.7|23282.3|23279.5|23287.6|23284.8|23257.1|23254.3|166
1750699200000|2025-06-23 17:20:00|23282.8|23280|23297.4|23294.6|23298.8|23296|23273.8|23271|159
1750699500000|2025-06-23 17:25:00|23297.9|23295.1|23312.9|23310.1|23317.6|23314.8|23291.8|23289|123
1750699800000|2025-06-23 17:30:00|23313.4|23310.6|23345.3|23342.5|23354.8|23352|23313.4|23310.6|264
1750700100000|2025-06-23 17:35:00|23345.8|23343|23363.4|23360.6|23366.9|23364.1|23345.3|23342.5|136
1750700400000|2025-06-23 17:40:00|23363.9|23361.1|23356.6|23353.8|23369.5|23366.7|23345.9|23343.1|136
1750700700000|2025-06-23 17:45:00|23357.1|23354.3|23339.6|23336.8|23364.7|23361.9|23336.8|23334|195
1750701000000|2025-06-23 17:50:00|23340.1|23337.3|23337.1|23334.3|23343.1|23340.3|23328.8|23326|124
1750701300000|2025-06-23 17:55:00|23337.6|23334.8|23341.8|23339|23344.7|23341.9|23333.8|23331|66
1750701600000|2025-06-23 18:00:00|23342.3|23339.5|23346.6|23343.8|23348.6|23345.8|23333.4|23330.6|54
1750701900000|2025-06-23 18:05:00|23347.1|23344.3|23354.1|23351.3|23355.6|23352.8|23343.1|23340.3|132
1750702200000|2025-06-23 18:10:00|23353.6|23350.8|23352.6|23349.8|23357.6|23354.8|23349|23346.2|37
1750702500000|2025-06-23 18:15:00|23352.1|23349.3|23352.6|23349.8|23359.1|23356.3|23340|23337.2|96
1750702800000|2025-06-23 18:20:00|23353.1|23350.3|23347.3|23344.5|23355.1|23352.3|23340.6|23337.8|86
1750703100000|2025-06-23 18:25:00|23347.6|23344.8|23344.8|23342|23355.6|23352.8|23344.4|23341.6|76
1750703400000|2025-06-23 18:30:00|23345.3|23342.5|23359.1|23356.3|23359.1|23356.3|23343.3|23340.5|69
1750703700000|2025-06-23 18:35:00|23358.6|23355.8|23358.3|23355.5|23366.3|23363.5|23352.9|23350.1|38
1750704000000|2025-06-23 18:40:00|23358.8|23356|23362.2|23359.4|23362.4|23359.6|23349.4|23346.6|33
1750704300000|2025-06-23 18:45:00|23361.7|23358.9|23353.8|23351|23361.7|23358.9|23352|23349.2|75
1750704600000|2025-06-23 18:50:00|23354.3|23351.5|23355.9|23353.1|23357.6|23354.8|23346.7|23343.9|59
1750704900000|2025-06-23 18:55:00|23355.4|23352.6|23359.8|23357|23359.8|23357|23349.2|23346.4|40
1750705200000|2025-06-23 19:00:00|23360|23357.2|23381.1|23378.3|23383.2|23380.4|23359.5|23356.7|75
1750705500000|2025-06-23 19:05:00|23380.6|23377.8|23370.3|23367.5|23380.6|23377.8|23368.3|23365.5|27
1750705800000|2025-06-23 19:10:00|23370.6|23367.8|23373.7|23370.9|23377.6|23374.8|23364.2|23361.4|35
1750706100000|2025-06-23 19:15:00|23373.2|23370.4|23370|23367.2|23378.1|23375.3|23364.4|23361.6|32
1750706400000|2025-06-23 19:20:00|23370.4|23367.6|23379.1|23376.3|23382.6|23379.8|23369|23366.2|77
1750706700000|2025-06-23 19:25:00|23378.6|23375.8|23381.5|23378.7|23382.7|23379.9|23376.3|23373.5|35
1750707000000|2025-06-23 19:30:00|23379.5|23376.7|23380.6|23377.8|23384.6|23381.8|23375.6|23372.8|39
1750707300000|2025-06-23 19:35:00|23381.1|23378.3|23391.5|23388.7|23393|23390.2|23380.6|23377.8|75
1750707600000|2025-06-23 19:40:00|23391.6|23388.8|23392.7|23389.9|23399.6|23396.8|23386.6|23383.8|90
1750707900000|2025-06-23 19:45:00|23392.2|23389.4|23387.3|23384.5|23395.6|23392.8|23384.1|23381.3|97
1750708200000|2025-06-23 19:50:00|23387.4|23384.6|23404.4|23401.6|23415|23412.2|23381.8|23379|194
1750708500000|2025-06-23 19:55:00|23404.9|23402.1|23423.5|23420.7|23439.5|23436.7|23401.4|23398.6|285
1750708800000|2025-06-23 20:00:00|23423|23420.2|23416.3|23409.3|23428.7|23421.7|23411.6|23404.6|12
1750709100000|2025-06-23 20:05:00|23419.4|23412.4|23422.5|23415.5|23424|23417|23414.7|23407.7|0
1750709400000|2025-06-23 20:10:00|23423.3|23416.3|23426.3|23419.3|23427.9|23420.9|23419.4|23412.4|0
1750709700000|2025-06-23 20:15:00|23425.6|23418.6|23421.7|23414.7|23426.3|23419.3|23420.9|23413.9|0
1750710000000|2025-06-23 20:20:00|23420.9|23413.9|23420.9|23413.9|23423.3|23416.3|23417.1|23410.1|0
1750710300000|2025-06-23 20:25:00|23421.7|23414.7|23424.8|23417.8|23425.6|23418.6|23419.4|23412.4|0
1750710600000|2025-06-23 20:30:00|23424|23417|23424.8|23417.8|23426.3|23419.3|23422.5|23415.5|0
1750710900000|2025-06-23 20:35:00|23424|23417|23424.8|23417.8|23426.3|23419.3|23422.5|23415.5|0
1750711200000|2025-06-23 20:40:00|23425.6|23418.6|23431|23424|23432.5|23425.5|23424.8|23417.8|0
1750711500000|2025-06-23 20:45:00|23430.2|23423.2|23426.3|23419.3|23432.5|23425.5|23426.3|23419.3|0
1750711800000|2025-06-23 20:50:00|23427.1|23420.1|23427.1|23420.1|23427.9|23420.9|23424.8|23417.8|0
1750712100000|2025-06-23 20:55:00|23427.9|23420.9|23427.5|23420.5|23430|23423|23424.8|23417.8|0
1750712400000|2025-06-23 21:00:00|23429.3|23422.3|23427.9|23420.9|23429.6|23422.6|23426.9|23419.9|0
1750712700000|2025-06-23 21:05:00|23428.6|23421.6|23428.5|23421.5|23428.6|23421.6|23426.8|23419.8|0
1750713000000|2025-06-23 21:10:00|23428.3|23421.3|23427.2|23420.2|23428.3|23421.3|23427.2|23420.2|0
1750713300000|2025-06-23 21:15:00|23426.5|23419.5|23426.5|23419.5|23426.6|23419.6|23426.5|23419.5|0
1750713600000|2025-06-23 21:20:00|23427|23420|23427.7|23420.7|23427.7|23420.7|23426.5|23419.5|0
1750713900000|2025-06-23 21:25:00|23427|23420|23427.9|23420.9|23428.5|23421.5|23426.2|23419.2|0
1750714200000|2025-06-23 21:30:00|23428.2|23421.2|23429.2|23422.2|23429.2|23422.2|23427.2|23420.2|0
1750714500000|2025-06-23 21:35:00|23428.5|23421.5|23429.6|23422.6|23429.6|23422.6|23427.3|23420.3|0
1750714800000|2025-06-23 21:40:00|23429.3|23422.3|23428.2|23421.2|23429.3|23422.3|23427.6|23420.6|0
1750715100000|2025-06-23 21:45:00|23428.1|23421.1|23428.6|23421.6|23429.1|23422.1|23426.9|23419.9|0
1750715400000|2025-06-23 21:50:00|23428.3|23421.3|23428.9|23421.9|23428.9|23421.9|23428.3|23421.3|0
1750715700000|2025-06-23 21:55:00|23429.2|23422.2|23428.9|23421.9|23429.4|23422.4|23427.2|23420.2|0
1750716000000|2025-06-23 22:00:00|23428.8|23421.8|23468.3|23461.3|23479.6|23472.6|23423|23416|0
1750716300000|2025-06-23 22:05:00|23468.7|23461.7|23486.9|23479.9|23487.3|23480.3|23457.1|23450.1|0
1750716600000|2025-06-23 22:10:00|23486.2|23479.2|23490|23483|23490.4|23483.4|23470.3|23463.3|0
1750716900000|2025-06-23 22:15:00|23491.2|23484.2|23502.6|23495.6|23505.5|23498.5|23488.9|23481.9|0
1750717200000|2025-06-23 22:20:00|23502.2|23495.2|23524.5|23517.5|23525.3|23518.3|23498.7|23491.7|0
1750717500000|2025-06-23 22:25:00|23525.3|23518.3|23512.9|23505.9|23527.6|23520.6|23512.1|23505.1|0
1750717800000|2025-06-23 22:30:00|23513.3|23506.3|23515.3|23508.3|23520.2|23513.2|23509.8|23502.8|0
1750718100000|2025-06-23 22:35:00|23515.7|23508.7|23507.9|23500.9|23520.3|23513.3|23504.8|23497.8|0
1750718400000|2025-06-23 22:40:00|23508.7|23501.7|23502.3|23495.3|23511.8|23504.8|23499.9|23492.9|0
1750718700000|2025-06-23 22:45:00|23501.9|23494.9|23495.3|23488.3|23502.3|23495.3|23494.9|23487.9|0
1750719000000|2025-06-23 22:50:00|23494.1|23487.1|23501.5|23494.5|23504.6|23497.6|23492.6|23485.6|0
1750719300000|2025-06-23 22:55:00|23501.9|23494.9|23516.6|23509.6|23517|23510|23500.7|23493.7|0
1750719600000|2025-06-23 23:00:00|23516.2|23509.2|23522.8|23515.8|23534.4|23527.4|23515.4|23508.4|0
1750719900000|2025-06-23 23:05:00|23522.4|23515.4|23526.3|23519.3|23529.8|23522.8|23514.7|23507.7|0
1750720200000|2025-06-23 23:10:00|23525.9|23518.9|23531.3|23524.3|23532.9|23525.9|23525.5|23518.5|0
1750720500000|2025-06-23 23:15:00|23530.9|23523.9|23543.6|23536.6|23550.2|23543.2|23529.8|23522.8|0
1750720800000|2025-06-23 23:20:00|23544|23537|23550.2|23543.2|23554.4|23547.4|23544|23537|0
1750721100000|2025-06-23 23:25:00|23550.6|23543.6|23544|23537|23550.6|23543.6|23542|23535|0
1750721400000|2025-06-23 23:30:00|23542.4|23535.4|23533.9|23526.9|23543.2|23536.2|23532.8|23525.8|0
1750721700000|2025-06-23 23:35:00|23533.5|23526.5|23545.5|23538.5|23552.9|23545.9|23532.4|23525.4|0
1750722000000|2025-06-23 23:40:00|23545.9|23538.9|23548.6|23541.6|23549.8|23542.8|23541.7|23534.7|0
1750722300000|2025-06-23 23:45:00|23549|23542|23548.6|23541.6|23550.6|23543.6|23544|23537|0
1750722600000|2025-06-23 23:50:00|23547.9|23540.9|23547|23540|23552.4|23545.4|23547|23540|0
1750722900000|2025-06-23 23:55:00|23546.2|23539.2|23545|23538|23552.8|23545.8|23541.9|23534.9|0
1750723200000|2025-06-24 00:00:00|23544.7|23537.7|23537.3|23530.3|23547.3|23540.3|23536.1|23529.1|0
1750723500000|2025-06-24 00:05:00|23536.9|23529.9|23543.1|23536.1|23548.5|23541.5|23536.9|23529.9|0
1750723800000|2025-06-24 00:10:00|23543.5|23536.5|23547.5|23540.5|23547.5|23540.5|23534.7|23527.7|0
1750724100000|2025-06-24 00:15:00|23547.1|23540.1|23539.4|23534.4|23585.1|23580.1|23524.9|23519.9|160
1750724400000|2025-06-24 00:20:00|23540.4|23535.4|23529|23524|23548.1|23543.1|23526.2|23521.2|33
1750724700000|2025-06-24 00:25:00|23529.3|23524.3|23527.1|23522.1|23536.1|23531.1|23525.2|23520.2|4
1750725000000|2025-06-24 00:30:00|23527.6|23522.6|23526.1|23521.1|23534.1|23529.1|23522.6|23517.6|4
1750725300000|2025-06-24 00:35:00|23525.6|23520.6|23532.2|23527.2|23537.1|23532.1|23519.2|23514.2|7
1750725600000|2025-06-24 00:40:00|23532.5|23527.5|23530.8|23525.8|23535.1|23530.1|23519.1|23514.1|11
1750725900000|2025-06-24 00:45:00|23531.3|23526.3|23532.1|23527.1|23542.9|23537.9|23509.7|23504.7|39
1750726200000|2025-06-24 00:50:00|23531.6|23526.6|23541.6|23536.6|23544.1|23539.1|23516.5|23511.5|7
1750726500000|2025-06-24 00:55:00|23541.2|23536.2|23544|23539|23553.1|23548.1|23529.5|23524.5|8
1750726800000|2025-06-24 01:00:00|23543.5|23538.5|23519.7|23514.7|23543.5|23538.5|23515.7|23510.7|10
1750727100000|2025-06-24 01:05:00|23520.2|23515.2|23540.3|23535.3|23540.3|23535.3|23520.2|23515.2|4
1750727400000|2025-06-24 01:10:00|23540.9|23535.9|23545.3|23540.3|23554.5|23549.5|23534.4|23529.4|12
1750727700000|2025-06-24 01:15:00|23541.7|23536.7|23545.3|23540.3|23547.6|23542.6|23537.7|23532.7|4
1750728000000|2025-06-24 01:20:00|23544.8|23539.8|23550.3|23545.3|23554.6|23549.6|23541.6|23536.6|1
1750728300000|2025-06-24 01:25:00|23550.7|23545.7|23551.4|23546.4|23559.1|23554.1|23545.1|23540.1|4
1750728600000|2025-06-24 01:30:00|23550.9|23545.9|23563.8|23558.8|23565.6|23560.6|23546.9|23541.9|11
1750728900000|2025-06-24 01:35:00|23563.1|23558.1|23572.9|23567.9|23574.6|23569.6|23560.6|23555.6|13
1750729200000|2025-06-24 01:40:00|23573.5|23568.5|23575.4|23570.4|23583.1|23578.1|23567.2|23562.2|2
1750729500000|2025-06-24 01:45:00|23574.9|23569.9|23594.7|23589.7|23598.1|23593.1|23572.1|23567.1|13
1750729800000|2025-06-24 01:50:00|23595.1|23590.1|23601.7|23596.7|23610|23605|23593.1|23588.1|24
1750730100000|2025-06-24 01:55:00|23601|23596|23601.6|23596.6|23603.6|23598.6|23592.1|23587.1|6
1750730400000|2025-06-24 02:00:00|23602.1|23597.1|23599.3|23594.3|23602.3|23597.3|23593|23588|9
1750730700000|2025-06-24 02:05:00|23598.6|23593.6|23590.9|23585.9|23600.1|23595.1|23590.9|23585.9|0
1750731000000|2025-06-24 02:10:00|23591.1|23586.1|23579.9|23574.9|23593.5|23588.5|23577.7|23572.7|18
1750731300000|2025-06-24 02:15:00|23569.9|23564.9|23553.9|23548.9|23573.9|23568.9|23550|23545|40
1750731600000|2025-06-24 02:20:00|23554.4|23549.4|23558.5|23553.5|23558.6|23553.6|23550.7|23545.7|17
1750731900000|2025-06-24 02:25:00|23559.5|23554.5|23566.5|23561.5|23568.5|23563.5|23557|23552|0
1750732200000|2025-06-24 02:30:00|23565.5|23560.5|23563.5|23558.5|23567.4|23562.4|23562.8|23557.8|0
1750732500000|2025-06-24 02:35:00|23564|23559|23561.7|23556.7|23567.5|23562.5|23557.6|23552.6|12
1750732800000|2025-06-24 02:40:00|23560.7|23555.7|23553.2|23548.2|23560.7|23555.7|23546.1|23541.1|5
1750733100000|2025-06-24 02:45:00|23552.7|23547.7|23551.1|23546.1|23556.4|23551.4|23548.9|23543.9|2
1750733400000|2025-06-24 02:50:00|23551.6|23546.6|23554.5|23549.5|23559.1|23554.1|23548.8|23543.8|5
1750733700000|2025-06-24 02:55:00|23555|23550|23556.6|23551.6|23560.2|23555.2|23554.4|23549.4|2
1750734000000|2025-06-24 03:00:00|23557.2|23552.2|23560.1|23555.1|23561.1|23556.1|23552.6|23547.6|3
1750734300000|2025-06-24 03:05:00|23559.6|23554.6|23556.7|23551.7|23564.7|23559.7|23556.7|23551.7|2
1750734600000|2025-06-24 03:10:00|23556.9|23551.9|23563.7|23558.7|23567.2|23562.2|23555.8|23550.8|5
1750734900000|2025-06-24 03:15:00|23564.2|23559.2|23564.7|23559.7|23565.2|23560.2|23561.1|23556.1|0
1750735200000|2025-06-24 03:20:00|23565.2|23560.2|23561.2|23556.2|23569.8|23564.8|23560.8|23555.8|6
1750735500000|2025-06-24 03:25:00|23560.7|23555.7|23558.7|23553.7|23560.7|23555.7|23558.2|23553.2|2
1750735800000|2025-06-24 03:30:00|23559.2|23554.2|23565.4|23560.4|23565.4|23560.4|23559.2|23554.2|6
1750736100000|2025-06-24 03:35:00|23567.9|23562.9|23557.6|23552.6|23570.4|23565.4|23557.6|23552.6|20
1750736400000|2025-06-24 03:40:00|23558.1|23553.1|23557.2|23552.2|23558.1|23553.1|23555.4|23550.4|1
1750736700000|2025-06-24 03:45:00|23556.6|23551.6|23554.8|23549.8|23557.1|23552.1|23552.7|23547.7|4
1750737000000|2025-06-24 03:50:00|23556.4|23551.4|23553.1|23548.1|23563.4|23558.4|23551.1|23546.1|22
1750737300000|2025-06-24 03:55:00|23552.6|23547.6|23556.5|23551.5|23563.5|23558.5|23552.6|23547.6|6
1750737600000|2025-06-24 04:00:00|23555.5|23550.5|23545.3|23540.3|23556.1|23551.1|23544.8|23539.8|11
1750737900000|2025-06-24 04:05:00|23545.2|23540.2|23542.2|23537.2|23545.2|23540.2|23535.7|23530.7|2
1750738200000|2025-06-24 04:10:00|23541.7|23536.7|23527.2|23522.2|23541.7|23536.7|23527.2|23522.2|4
1750738500000|2025-06-24 04:15:00|23532.1|23527.1|23539.6|23534.6|23540.1|23535.1|23523.8|23518.8|5
1750738800000|2025-06-24 04:20:00|23540.2|23535.2|23540.5|23535.5|23540.6|23535.6|23539.1|23534.1|1
1750739100000|2025-06-24 04:25:00|23541|23536|23539.6|23534.6|23552.1|23547.1|23538.1|23533.1|28
1750739400000|2025-06-24 04:30:00|23539.7|23534.7|23538.1|23533.1|23539.7|23534.7|23520.6|23515.6|45
1750739700000|2025-06-24 04:35:00|23535.4|23530.4|23534.2|23529.2|23539.7|23534.7|23530.7|23525.7|17
1750740000000|2025-06-24 04:40:00|23534.4|23529.4|23540.5|23535.5|23541.7|23536.7|23534.3|23529.3|10
1750740300000|2025-06-24 04:45:00|23539.5|23534.5|23547.4|23542.4|23548.6|23543.6|23538|23533|3
1750740600000|2025-06-24 04:50:00|23550.2|23545.2|23559.9|23554.9|23559.9|23554.9|23544.1|23539.1|26
1750740900000|2025-06-24 04:55:00|23559.3|23554.3|23555.7|23550.7|23560.8|23555.8|23554.7|23549.7|13
1750741200000|2025-06-24 05:00:00|23556|23551|23565.6|23560.6|23571.2|23566.2|23556|23551|27
1750741500000|2025-06-24 05:05:00|23566.1|23561.1|23574.5|23569.5|23575.6|23570.6|23562.6|23557.6|14
1750741800000|2025-06-24 05:10:00|23574.6|23569.6|23595.8|23590.8|23599.6|23594.6|23574.6|23569.6|18
1750742100000|2025-06-24 05:15:00|23595.9|23590.9|23601.6|23596.6|23615.6|23610.6|23595.9|23590.9|43
1750742400000|2025-06-24 05:20:00|23596.6|23591.6|23603.7|23598.7|23614.1|23609.1|23595.6|23590.6|77
1750742700000|2025-06-24 05:25:00|23606.3|23601.3|23613.1|23608.1|23613.1|23608.1|23603.6|23598.6|10
1750743000000|2025-06-24 05:30:00|23612.6|23607.6|23615.4|23610.4|23616.6|23611.6|23595.1|23590.1|52
1750743300000|2025-06-24 05:35:00|23614.9|23609.9|23641.1|23636.1|23648.4|23643.4|23609.1|23604.1|100
1750743600000|2025-06-24 05:40:00|23642.6|23637.6|23667.9|23662.9|23670.6|23665.6|23637.6|23632.6|77
1750743900000|2025-06-24 05:45:00|23668.4|23663.4|23679.5|23674.5|23684.4|23679.4|23664.6|23659.6|97
1750744200000|2025-06-24 05:50:00|23679|23674|23667.2|23662.2|23679|23674|23662.2|23657.2|41
1750744500000|2025-06-24 05:55:00|23667.8|23662.8|23674.9|23669.9|23696.6|23691.6|23665.1|23660.1|49
1750744800000|2025-06-24 06:00:00|23673.2|23670.4|23707.1|23704.3|23731.1|23728.3|23671.7|23668.9|435
1750745100000|2025-06-24 06:05:00|23706.6|23703.8|23728.6|23725.8|23730.1|23727.3|23701.4|23698.6|240
1750745400000|2025-06-24 06:10:00|23729.1|23726.3|23734.8|23732|23742.8|23740|23708.9|23706.1|159
1750745700000|2025-06-24 06:15:00|23734.3|23731.5|23697.7|23694.9|23737.4|23734.6|23696.7|23693.9|220
1750746000000|2025-06-24 06:20:00|23697.6|23694.8|23711.1|23708.3|23714.9|23712.1|23681.9|23679.1|348
1750746300000|2025-06-24 06:25:00|23711.6|23708.8|23746.2|23743.4|23753.4|23750.6|23708.6|23705.8|258
1750746600000|2025-06-24 06:30:00|23746.4|23743.6|23757.7|23754.9|23774.8|23772|23744|23741.2|301
1750746900000|2025-06-24 06:35:00|23758.7|23755.9|23744.5|23741.7|23773.4|23770.6|23743.8|23741|252
1750747200000|2025-06-24 06:40:00|23745|23742.2|23737.5|23734.7|23747.2|23744.4|23733.1|23730.3|130
1750747500000|2025-06-24 06:45:00|23737.6|23734.8|23745.1|23742.3|23757.5|23754.7|23737.3|23734.5|89
1750747800000|2025-06-24 06:50:00|23745.4|23742.6|23746.1|23743.3|23755.5|23752.7|23738.1|23735.3|205
1750748100000|2025-06-24 06:55:00|23746.6|23743.8|23720.5|23717.7|23750.1|23747.3|23720.3|23717.5|196
1750748400000|2025-06-24 07:00:00|23718.5|23715.7|23734.9|23733.5|23744.9|23743.5|23676.7|23675.3|1371
1750748700000|2025-06-24 07:05:00|23734.4|23733|23730.9|23729.5|23745.3|23743.9|23702.4|23701|507
1750749000000|2025-06-24 07:10:00|23731.4|23730|23711.4|23710|23732.6|23731.2|23692.7|23691.3|489
1750749300000|2025-06-24 07:15:00|23710.8|23709.4|23679.6|23678.2|23721.5|23720.1|23679.6|23678.2|649
1750749600000|2025-06-24 07:20:00|23678.1|23676.7|23700|23698.6|23711.7|23710.3|23667.8|23666.4|376
1750749900000|2025-06-24 07:25:00|23699.5|23698.1|23672.6|23671.2|23708.5|23707.1|23670.3|23668.9|270
1750750200000|2025-06-24 07:30:00|23673.6|23672.2|23654.7|23653.3|23681.1|23679.7|23623|23621.6|723
1750750500000|2025-06-24 07:35:00|23655.2|23653.8|23671.6|23670.2|23673.6|23672.2|23631.1|23629.7|361
1750750800000|2025-06-24 07:40:00|23671.3|23669.9|23661.8|23660.4|23684.7|23683.3|23652.1|23650.7|293
1750751100000|2025-06-24 07:45:00|23661.6|23660.2|23685.8|23684.4|23703.4|23702|23660.6|23659.2|244
1750751400000|2025-06-24 07:50:00|23683.7|23682.3|23635.1|23633.7|23699|23697.6|23596.1|23594.7|667
1750751700000|2025-06-24 07:55:00|23632.1|23630.7|23685.8|23684.4|23690.3|23688.9|23615.4|23614|336
1750752000000|2025-06-24 08:00:00|23687.3|23685.9|23648.4|23647|23715.4|23714|23639|23637.6|424
1750752300000|2025-06-24 08:05:00|23648.5|23647.1|23652.9|23651.5|23660.4|23659|23637.2|23635.8|200
1750752600000|2025-06-24 08:10:00|23653.4|23652|23698.7|23697.3|23700.6|23699.2|23646.8|23645.4|196
1750752900000|2025-06-24 08:15:00|23697.7|23696.3|23711|23709.6|23712.5|23711.1|23684.6|23683.2|220
1750753200000|2025-06-24 08:20:00|23710.5|23709.1|23724.1|23722.7|23738|23736.6|23701.7|23700.3|346
1750753500000|2025-06-24 08:25:00|23723.6|23722.2|23752.8|23751.4|23757.3|23755.9|23718|23716.6|416
1750753800000|2025-06-24 08:30:00|23750.5|23749.1|23730.7|23729.3|23756.4|23755|23719.1|23717.7|279
1750754100000|2025-06-24 08:35:00|23730.2|23728.8|23719|23717.6|23730.4|23729|23714.5|23713.1|204
1750754400000|2025-06-24 08:40:00|23721.5|23720.1|23728.3|23726.9|23729.8|23728.4|23712.6|23711.2|126
1750754700000|2025-06-24 08:45:00|23728.4|23727|23745.3|23743.9|23749|23747.6|23725|23723.6|171
1750755000000|2025-06-24 08:50:00|23743.2|23741.8|23753.4|23752|23755.3|23753.9|23741.9|23740.5|169
1750755300000|2025-06-24 08:55:00|23753.9|23752.5|23754.9|23753.5|23757.8|23756.4|23728|23726.6|261
1750755600000|2025-06-24 09:00:00|23755.4|23754|23777.4|23776|23782|23780.6|23752.7|23751.3|291
1750755900000|2025-06-24 09:05:00|23777.2|23775.8|23778.5|23777.1|23791.6|23790.2|23774.4|23773|285
1750756200000|2025-06-24 09:10:00|23777.3|23775.9|23762.9|23761.5|23779.4|23778|23759.6|23758.2|231
1750756500000|2025-06-24 09:15:00|23763.4|23762|23780|23778.6|23783.8|23782.4|23760.1|23758.7|214
1750756800000|2025-06-24 09:20:00|23781.1|23779.7|23803.8|23802.4|23803.8|23802.4|23767.9|23766.5|233
1750757100000|2025-06-24 09:25:00|23803.3|23801.9|23803.9|23802.5|23812.8|23811.4|23792.1|23790.7|262
1750757400000|2025-06-24 09:30:00|23803.7|23802.3|23803.9|23802.5|23814.8|23813.4|23784.7|23783.3|328
1750757700000|2025-06-24 09:35:00|23803.4|23802|23785.8|23784.4|23810.3|23808.9|23784.5|23783.1|198
1750758000000|2025-06-24 09:40:00|23785.7|23784.3|23784.3|23782.9|23790.4|23789|23772.6|23771.2|240
1750758300000|2025-06-24 09:45:00|23787.3|23785.9|23776.5|23775.1|23790.5|23789.1|23768.3|23766.9|191
1750758600000|2025-06-24 09:50:00|23775.8|23774.4|23753.1|23751.7|23777.9|23776.5|23749.7|23748.3|134
1750758900000|2025-06-24 09:55:00|23753|23751.6|23772.1|23770.7|23773.1|23771.7|23749|23747.6|174
1750759200000|2025-06-24 10:00:00|23772.7|23771.3|23757.6|23756.2|23786.7|23785.3|23755.1|23753.7|191
1750759500000|2025-06-24 10:05:00|23758.1|23756.7|23746.7|23745.3|23762.7|23761.3|23739.2|23737.8|182
1750759800000|2025-06-24 10:10:00|23747.7|23746.3|23724.4|23723|23752.7|23751.3|23719.9|23718.5|165
1750760100000|2025-06-24 10:15:00|23727.4|23726|23713.1|23711.7|23727.9|23726.5|23707.7|23706.3|152
1750760400000|2025-06-24 10:20:00|23712.4|23711|23718.6|23717.2|23729.9|23728.5|23707.9|23706.5|170
1750760700000|2025-06-24 10:25:00|23718.1|23716.7|23706.1|23704.7|23719.7|23718.3|23704.1|23702.7|149
1750761000000|2025-06-24 10:30:00|23704.9|23703.5|23697|23695.6|23710.8|23709.4|23687.7|23686.3|281
1750761300000|2025-06-24 10:35:00|23698|23696.6|23686.7|23685.3|23699|23697.6|23678.7|23677.3|216
1750761600000|2025-06-24 10:40:00|23688.9|23687.5|23690.9|23689.5|23700.9|23699.5|23682.2|23680.8|160
1750761900000|2025-06-24 10:45:00|23690.8|23689.4|23690.9|23689.5|23695.9|23694.5|23682.5|23681.1|72
1750762200000|2025-06-24 10:50:00|23689.7|23688.3|23726.1|23724.7|23728.2|23726.8|23689.2|23687.8|276
1750762500000|2025-06-24 10:55:00|23725.9|23724.5|23718|23716.6|23733.5|23732.1|23714.4|23713|202
1750762800000|2025-06-24 11:00:00|23717.2|23715.8|23713.7|23712.3|23726.4|23725|23704.8|23703.4|92
1750763100000|2025-06-24 11:05:00|23713.8|23712.4|23685.1|23683.7|23718|23716.6|23684.1|23682.7|92
1750763400000|2025-06-24 11:10:00|23684.6|23683.2|23692.9|23691.5|23696.9|23695.5|23669|23667.6|299
1750763700000|2025-06-24 11:15:00|23692.8|23691.4|23673.6|23672.2|23699.9|23698.5|23673.1|23671.7|158
1750764000000|2025-06-24 11:20:00|23674.7|23673.3|23673|23671.6|23678.9|23677.5|23665.1|23663.7|89
1750764300000|2025-06-24 11:25:00|23672.5|23671.1|23703.3|23701.9|23713.5|23712.1|23664.1|23662.7|215
1750764600000|2025-06-24 11:30:00|23703.6|23702.2|23683.7|23682.3|23709.3|23707.9|23682.9|23681.5|139
1750764900000|2025-06-24 11:35:00|23683.8|23682.4|23686.5|23685.1|23690.5|23689.1|23675.9|23674.5|102
1750765200000|2025-06-24 11:40:00|23685.9|23684.5|23668.3|23666.9|23686.7|23685.3|23664.8|23663.4|123
1750765500000|2025-06-24 11:45:00|23668.5|23667.1|23688.2|23686.8|23689.2|23687.8|23667.6|23666.2|125
1750765800000|2025-06-24 11:50:00|23689.8|23688.4|23694.3|23692.9|23700.3|23698.9|23685.9|23684.5|143
1750766100000|2025-06-24 11:55:00|23693.8|23692.4|23681.2|23679.8|23702.3|23700.9|23675.9|23674.5|122
1750766400000|2025-06-24 12:00:00|23681.1|23679.7|23690|23688.6|23696.6|23695.2|23672.3|23670.9|224
1750766700000|2025-06-24 12:05:00|23690.1|23688.7|23720.6|23719.2|23724.8|23723.4|23689.6|23688.2|376
1750767000000|2025-06-24 12:10:00|23719.7|23718.3|23709.3|23707.9|23728.2|23726.8|23707.2|23705.8|181
1750767300000|2025-06-24 12:15:00|23709.8|23708.4|23693.9|23692.5|23712|23710.6|23680.2|23678.8|165
1750767600000|2025-06-24 12:20:00|23694.4|23693|23697.4|23696|23703.9|23702.5|23686.9|23685.5|80
1750767900000|2025-06-24 12:25:00|23697.9|23696.5|23701.9|23700.5|23704.4|23703|23684.1|23682.7|103
1750768200000|2025-06-24 12:30:00|23702|23700.6|23682.6|23681.2|23705.6|23704.2|23661.9|23660.5|279
1750768500000|2025-06-24 12:35:00|23682.5|23681.1|23703.8|23702.4|23706.6|23705.2|23682.4|23681|136
1750768800000|2025-06-24 12:40:00|23702.1|23700.7|23695.4|23694|23709|23707.6|23690.5|23689.1|61
1750769100000|2025-06-24 12:45:00|23695.9|23694.5|23668.2|23666.8|23704.2|23702.8|23667.9|23666.5|96
1750769400000|2025-06-24 12:50:00|23668.6|23667.2|23674.1|23672.7|23682.2|23680.8|23662.9|23661.5|155
1750769700000|2025-06-24 12:55:00|23673.9|23672.5|23679.5|23678.1|23681.7|23680.3|23665.9|23664.5|64
1750770000000|2025-06-24 13:00:00|23678.8|23677.4|23665.6|23664.2|23694.7|23693.3|23665.3|23663.9|121
1750770300000|2025-06-24 13:05:00|23665.1|23663.7|23664.1|23662.7|23671.8|23670.4|23651.5|23650.1|174
1750770600000|2025-06-24 13:10:00|23665.2|23663.8|23668.3|23666.9|23678.9|23677.5|23653.4|23652|313
1750770900000|2025-06-24 13:15:00|23668.8|23667.4|23671.8|23670.4|23701.6|23700.2|23663.3|23661.9|249
1750771200000|2025-06-24 13:20:00|23671.7|23670.3|23660.8|23659.4|23674.8|23673.4|23659.1|23657.7|183
1750771500000|2025-06-24 13:25:00|23661.3|23659.9|23649.3|23647.9|23664.3|23662.9|23649.3|23647.9|103
1750771800000|2025-06-24 13:30:00|23649.5|23648.1|23626.1|23624.7|23664.9|23663.5|23622.1|23620.7|384
1750772100000|2025-06-24 13:35:00|23625.6|23624.2|23649.8|23648.4|23659.6|23658.2|23625.3|23623.9|302
1750772400000|2025-06-24 13:40:00|23648.4|23647|23634.6|23633.2|23660.6|23659.2|23634.6|23633.2|229
1750772700000|2025-06-24 13:45:00|23634.1|23632.7|23618.1|23616.7|23650.7|23649.3|23618.1|23616.7|278
1750773000000|2025-06-24 13:50:00|23618.5|23617.1|23618.8|23617.4|23625.4|23624|23609.6|23608.2|282
1750773300000|2025-06-24 13:55:00|23619.3|23617.9|23618.5|23617.1|23623|23621.6|23602|23600.6|177
1750773600000|2025-06-24 14:00:00|23617.3|23615.9|23605.8|23604.4|23621.8|23620.4|23591.4|23590|285
1750773900000|2025-06-24 14:05:00|23606.3|23604.9|23597.1|23595.7|23620.3|23618.9|23576.8|23575.4|299
1750774200000|2025-06-24 14:10:00|23598.6|23597.2|23611.5|23610.1|23621.3|23619.9|23597|23595.6|215
1750774500000|2025-06-24 14:15:00|23612|23610.6|23619.4|23618|23626.8|23625.4|23609.8|23608.4|206
1750774800000|2025-06-24 14:20:00|23617.6|23616.2|23650.5|23649.1|23651.8|23650.4|23615.7|23614.3|478
1750775100000|2025-06-24 14:25:00|23651|23649.6|23646.5|23645.1|23658.3|23656.9|23638.2|23636.8|276
1750775400000|2025-06-24 14:30:00|23645.6|23644.2|23663.1|23661.7|23666.6|23665.2|23639.2|23637.8|212
1750775700000|2025-06-24 14:35:00|23663.6|23662.2|23666.6|23665.2|23671|23669.6|23655.8|23654.4|398
1750776000000|2025-06-24 14:40:00|23667.9|23666.5|23680.3|23678.9|23686.1|23684.7|23659.6|23658.2|201
1750776300000|2025-06-24 14:45:00|23680|23678.6|23684.2|23682.8|23692.4|23691|23676.8|23675.4|210
1750776600000|2025-06-24 14:50:00|23684.9|23683.5|23676.4|23675|23687.2|23685.8|23667.8|23666.4|141
1750776900000|2025-06-24 14:55:00|23676.9|23675.5|23648.2|23646.8|23683.2|23681.8|23640.7|23639.3|416
1750777200000|2025-06-24 15:00:00|23647.9|23646.5|23642.3|23640.9|23666.4|23665|23641.3|23639.9|353
1750777500000|2025-06-24 15:05:00|23641.8|23640.4|23630.6|23629.2|23662.4|23661|23628.2|23626.8|566
1750777800000|2025-06-24 15:10:00|23630.1|23628.7|23619.9|23618.5|23639.1|23637.7|23619.4|23618|414
1750778100000|2025-06-24 15:15:00|23620.4|23619|23633.7|23632.3|23639.9|23638.5|23620.3|23618.9|238
1750778400000|2025-06-24 15:20:00|23633.6|23632.2|23638.4|23637|23641.9|23640.5|23620.8|23619.4|273
1750778700000|2025-06-24 15:25:00|23638.9|23637.5|23650.6|23649.2|23654.1|23652.7|23636.4|23635|680
1750779000000|2025-06-24 15:30:00|23651.7|23648.9|23645.7|23642.9|23655.8|23653|23638.7|23635.9|817
1750779300000|2025-06-24 15:35:00|23647.7|23644.9|23660.7|23657.9|23663.7|23660.9|23643.3|23640.5|333
1750779600000|2025-06-24 15:40:00|23660.2|23657.4|23653.1|23650.3|23660.2|23657.4|23650.5|23647.7|128
1750779900000|2025-06-24 15:45:00|23652.6|23649.8|23648.9|23646.1|23658.5|23655.7|23648.1|23645.3|75
1750780200000|2025-06-24 15:50:00|23649.4|23646.6|23635.5|23632.7|23649.8|23647|23629.9|23627.1|87
1750780500000|2025-06-24 15:55:00|23636|23633.2|23641.7|23638.9|23643.1|23640.3|23632.2|23629.4|67
1750780800000|2025-06-24 16:00:00|23642.2|23639.4|23644.1|23641.3|23648.4|23645.6|23639.9|23637.1|65
1750781100000|2025-06-24 16:05:00|23643.6|23640.8|23648.9|23646.1|23649.2|23646.4|23641.6|23638.8|37
1750781400000|2025-06-24 16:10:00|23647.9|23645.1|23654.1|23651.3|23660.8|23658|23647.9|23645.1|28
1750781700000|2025-06-24 16:15:00|23654.6|23651.8|23659.8|23657|23659.8|23657|23652.6|23649.8|29
1750782000000|2025-06-24 16:20:00|23660.3|23657.5|23659.3|23656.5|23660.7|23657.9|23652|23649.2|28
1750782300000|2025-06-24 16:25:00|23659.8|23657|23661.4|23658.6|23667.2|23664.4|23657|23654.2|40
1750782600000|2025-06-24 16:30:00|23661.9|23659.1|23659.6|23656.8|23667.5|23664.7|23656.6|23653.8|28
1750782900000|2025-06-24 16:35:00|23660.6|23657.8|23662.5|23659.7|23663.5|23660.7|23655.5|23652.7|39
1750783200000|2025-06-24 16:40:00|23662|23659.2|23670.8|23668|23672.3|23669.5|23660|23657.2|56
1750783500000|2025-06-24 16:45:00|23670.7|23667.9|23665|23662.2|23670.7|23667.9|23664.5|23661.7|23
1750783800000|2025-06-24 16:50:00|23666|23663.2|23665.3|23662.5|23667.5|23664.7|23660.5|23657.7|27
1750784100000|2025-06-24 16:55:00|23664.8|23662|23667.9|23665.1|23668.4|23665.6|23659.5|23656.7|36
1750784400000|2025-06-24 17:00:00|23666.9|23664.1|23675.8|23673|23678.8|23676|23665.3|23662.5|44
1750784700000|2025-06-24 17:05:00|23675.3|23672.5|23675|23672.2|23678.8|23676|23671.2|23668.4|33
1750785000000|2025-06-24 17:10:00|23675.2|23672.4|23679.3|23676.5|23683.8|23681|23673.7|23670.9|26
1750785300000|2025-06-24 17:15:00|23678.8|23676|23681.2|23678.4|23684.8|23682|23678.1|23675.3|4
1750785600000|2025-06-24 17:20:00|23681.7|23678.9|23669.2|23666.4|23683.3|23680.5|23661.5|23658.7|270
1750785900000|2025-06-24 17:25:00|23669.1|23666.3|23666.3|23663.5|23673.3|23670.5|23664|23661.2|13
1750786200000|2025-06-24 17:30:00|23666.8|23664|23668.4|23665.6|23672.8|23670|23663.2|23660.4|18
1750786500000|2025-06-24 17:35:00|23669.8|23667|23670.4|23667.6|23673.6|23670.8|23666.5|23663.7|15
1750786800000|2025-06-24 17:40:00|23670.6|23667.8|23685|23682.2|23686.3|23683.5|23669.8|23667|57
1750787100000|2025-06-24 17:45:00|23684.6|23681.8|23687.4|23684.6|23690.8|23688|23681.2|23678.4|18
1750787400000|2025-06-24 17:50:00|23687.8|23685|23695.7|23692.9|23699|23696.2|23685.5|23682.7|37
1750787700000|2025-06-24 17:55:00|23695.2|23692.4|23697.3|23694.5|23699.1|23696.3|23692|23689.2|14
1750788000000|2025-06-24 18:00:00|23697.4|23694.6|23700|23697.2|23706.1|23703.3|23695.6|23692.8|41
1750788300000|2025-06-24 18:05:00|23700.5|23697.7|23702.3|23699.5|23702.8|23700|23693.6|23690.8|12
1750788600000|2025-06-24 18:10:00|23701.8|23699|23696.3|23693.5|23703.3|23700.5|23695.3|23692.5|21
1750788900000|2025-06-24 18:15:00|23696.5|23693.7|23697.7|23694.9|23700.8|23698|23695|23692.2|5
1750789200000|2025-06-24 18:20:00|23697.9|23695.1|23698.8|23696|23700.8|23698|23696.4|23693.6|12
1750789500000|2025-06-24 18:25:00|23699.3|23696.5|23701.8|23699|23702.3|23699.5|23695.5|23692.7|14
1750789800000|2025-06-24 18:30:00|23702.3|23699.5|23702.8|23700|23703.8|23701|23697.5|23694.7|26
1750790100000|2025-06-24 18:35:00|23703.3|23700.5|23711.5|23708.7|23717.8|23715|23701|23698.2|61
1750790400000|2025-06-24 18:40:00|23711.6|23708.8|23711.4|23708.6|23716.3|23713.5|23709|23706.2|10
1750790700000|2025-06-24 18:45:00|23711.9|23709.1|23706.9|23704.1|23717.1|23714.3|23704|23701.2|21
1750791000000|2025-06-24 18:50:00|23706.4|23703.6|23697.5|23694.7|23706.8|23704|23696.5|23693.7|65
1750791300000|2025-06-24 18:55:00|23697.8|23695|23697|23694.2|23700.9|23698.1|23692|23689.2|35
1750791600000|2025-06-24 19:00:00|23697.1|23694.3|23707.1|23704.3|23707.1|23704.3|23697.1|23694.3|9
1750791900000|2025-06-24 19:05:00|23706.6|23703.8|23714.2|23711.4|23714.2|23711.4|23705.4|23702.6|10
1750792200000|2025-06-24 19:10:00|23713.7|23710.9|23718.6|23715.8|23719.8|23717|23708|23705.2|39
1750792500000|2025-06-24 19:15:00|23719.1|23716.3|23717.2|23714.4|23721.8|23719|23714|23711.2|43
1750792800000|2025-06-24 19:20:00|23716.7|23713.9|23722.3|23719.5|23725.3|23722.5|23713.5|23710.7|42
1750793100000|2025-06-24 19:25:00|23721.8|23719|23717.2|23714.4|23722.8|23720|23712.5|23709.7|77
1750793400000|2025-06-24 19:30:00|23717.7|23714.9|23717.7|23714.9|23726.7|23723.9|23713|23710.2|40
1750793700000|2025-06-24 19:35:00|23717.2|23714.4|23718.5|23715.7|23722.2|23719.4|23715|23712.2|21
1750794000000|2025-06-24 19:40:00|23717.5|23714.7|23717.8|23715|23721.3|23718.5|23713.5|23710.7|16
1750794300000|2025-06-24 19:45:00|23717.3|23714.5|23720.1|23717.3|23722.3|23719.5|23708.9|23706.1|112
1750794600000|2025-06-24 19:50:00|23719.6|23716.8|23716.8|23714|23724.3|23721.5|23708.5|23705.7|144
1750794900000|2025-06-24 19:55:00|23715.3|23712.5|23720.4|23717.6|23722.3|23719.5|23710.1|23707.3|85
1750795200000|2025-06-24 20:00:00|23707.8|23700.8|23711|23704|23715.2|23708.2|23704.6|23697.6|9
1750795500000|2025-06-24 20:05:00|23708.8|23701.8|23709.9|23702.9|23712|23705|23704.6|23697.6|0
1750795800000|2025-06-24 20:10:00|23708.8|23701.8|23707.8|23700.8|23712|23705|23703.5|23696.5|0
1750796100000|2025-06-24 20:15:00|23706.7|23699.7|23703.5|23696.5|23707.8|23700.8|23700.3|23693.3|0
1750796400000|2025-06-24 20:20:00|23704.6|23697.6|23705.6|23698.6|23709.9|23702.9|23703.5|23696.5|0
1750796700000|2025-06-24 20:25:00|23704.6|23697.6|23706.7|23699.7|23709.9|23702.9|23704.6|23697.6|0
1750797000000|2025-06-24 20:30:00|23705.6|23698.6|23707.8|23700.8|23708.8|23701.8|23705.6|23698.6|0
1750797300000|2025-06-24 20:35:00|23706.7|23699.7|23707.8|23700.8|23709.9|23702.9|23705.6|23698.6|0
1750797600000|2025-06-24 20:40:00|23708.8|23701.8|23707.8|23700.8|23709.9|23702.9|23705.6|23698.6|0
1750797900000|2025-06-24 20:45:00|23706.7|23699.7|23714.2|23707.2|23717.4|23710.4|23706.7|23699.7|0
1750798200000|2025-06-24 20:50:00|23713.1|23706.1|23708.8|23701.8|23714.2|23707.2|23707.8|23700.8|0
1750798500000|2025-06-24 20:55:00|23709.9|23702.9|23705.8|23698.8|23711|23704|23705.6|23698.6|0
1750798800000|2025-06-24 21:00:00|23707.6|23700.6|23711.4|23704.4|23712.4|23705.4|23706|23699|0
1750799100000|2025-06-24 21:05:00|23712|23705|23722|23715|23722|23715|23712|23705|0
1750799400000|2025-06-24 21:10:00|23722.2|23715.2|23716.7|23709.7|23722.2|23715.2|23715.7|23708.7|0
1750799700000|2025-06-24 21:15:00|23715.7|23708.7|23717.1|23710.1|23717.1|23710.1|23714.6|23707.6|0
1750800000000|2025-06-24 21:20:00|23718.1|23711.1|23717.1|23710.1|23718.1|23711.1|23717.1|23710.1|0
1750800300000|2025-06-24 21:25:00|23715|23708|23712.4|23705.4|23715|23708|23712.2|23705.2|0
1750800600000|2025-06-24 21:30:00|23712|23705|23712|23705|23713.2|23706.2|23710.8|23703.8|0
1750800900000|2025-06-24 21:35:00|23711.8|23704.8|23703.9|23696.9|23711.8|23704.8|23701.4|23694.4|0
1750801200000|2025-06-24 21:40:00|23705.1|23698.1|23706.3|23699.3|23709.5|23702.5|23705.1|23698.1|0
1750801500000|2025-06-24 21:45:00|23707.2|23700.2|23709.1|23702.1|23709.1|23702.1|23707.2|23700.2|0
1750801800000|2025-06-24 21:50:00|23709.5|23702.5|23708.2|23701.2|23709.5|23702.5|23707.6|23700.6|0
1750802100000|2025-06-24 21:55:00|23708.3|23701.3|23707.6|23700.6|23709.4|23702.4|23707.6|23700.6|0
1750802400000|2025-06-24 22:00:00|23704.3|23697.3|23689.9|23682.9|23706.4|23699.4|23686.2|23679.2|0
1750802700000|2025-06-24 22:05:00|23692.6|23685.6|23694.7|23687.7|23695.8|23688.8|23687.2|23680.2|0
1750803000000|2025-06-24 22:10:00|23695.8|23688.8|23695.8|23688.8|23699|23692|23693.1|23686.1|0
1750803300000|2025-06-24 22:15:00|23695.2|23688.2|23693.6|23686.6|23697.3|23690.3|23687.2|23680.2|0
1750803600000|2025-06-24 22:20:00|23692.6|23685.6|23693.6|23686.6|23702.2|23695.2|23691.5|23684.5|0
1750803900000|2025-06-24 22:25:00|23694.7|23687.7|23701.1|23694.1|23701.1|23694.1|23693.6|23686.6|0
1750804200000|2025-06-24 22:30:00|23701.6|23694.6|23696.8|23689.8|23702.2|23695.2|23693.6|23686.6|0
1750804500000|2025-06-24 22:35:00|23696.3|23689.3|23688.8|23681.8|23697.9|23690.9|23688.8|23681.8|0
1750804800000|2025-06-24 22:40:00|23689.4|23682.4|23697.9|23690.9|23700.5|23693.5|23688.8|23681.8|0
1750805100000|2025-06-24 22:45:00|23698.4|23691.4|23700|23693|23701.1|23694.1|23696.8|23689.8|0
1750805400000|2025-06-24 22:50:00|23699.5|23692.5|23696.8|23689.8|23701.1|23694.1|23693.6|23686.6|0
1750805700000|2025-06-24 22:55:00|23696.3|23689.3|23695.8|23688.8|23696.8|23689.8|23695.2|23688.2|0
1750806000000|2025-06-24 23:00:00|23696.3|23689.3|23699|23692|23709.6|23702.6|23696.3|23689.3|0
1750806300000|2025-06-24 23:05:00|23696.8|23689.8|23697.9|23690.9|23699.5|23692.5|23694.1|23687.1|0
1750806600000|2025-06-24 23:10:00|23697.3|23690.3|23695.8|23688.8|23700|23693|23694.7|23687.7|0
1750806900000|2025-06-24 23:15:00|23696.8|23689.8|23689.4|23682.4|23696.8|23689.8|23687.2|23680.2|0
1750807200000|2025-06-24 23:20:00|23689.9|23682.9|23695.8|23688.8|23696.8|23689.8|23689.9|23682.9|0
1750807500000|2025-06-24 23:25:00|23696.8|23689.8|23697.9|23690.9|23700|23693|23695.8|23688.8|0
1750807800000|2025-06-24 23:30:00|23697.3|23690.3|23693.6|23686.6|23697.9|23690.9|23693.1|23686.1|0
1750808100000|2025-06-24 23:35:00|23694.1|23687.1|23697.9|23690.9|23699|23692|23693.6|23686.6|0
1750808400000|2025-06-24 23:40:00|23697.3|23690.3|23701.1|23694.1|23701.1|23694.1|23695.8|23688.8|0
1750808700000|2025-06-24 23:45:00|23700.5|23693.5|23700|23693|23702.7|23695.7|23699|23692|0
1750809000000|2025-06-24 23:50:00|23699.5|23692.5|23698.4|23691.4|23703.2|23696.2|23697.9|23690.9|0
1750809300000|2025-06-24 23:55:00|23699|23692|23720.2|23713.2|23725.5|23718.5|23699|23692|0
1750809600000|2025-06-25 00:00:00|23722.3|23715.3|23713.8|23706.8|23723.4|23716.4|23713.2|23706.2|0
1750809900000|2025-06-25 00:05:00|23713.2|23706.2|23724.4|23717.4|23727.6|23720.6|23712.7|23705.7|0
1750810200000|2025-06-25 00:10:00|23724.9|23717.9|23734.9|23727.9|23735.4|23728.4|23718.5|23711.5|0
1750810500000|2025-06-25 00:15:00|23735.4|23728.4|23720.9|23715.9|23739.7|23732.7|23711.9|23706.9|45
1750810800000|2025-06-25 00:20:00|23721.3|23716.3|23722.9|23717.9|23728.2|23723.2|23720.1|23715.1|10
1750811100000|2025-06-25 00:25:00|23722.4|23717.4|23725.1|23720.1|23725.1|23720.1|23715.2|23710.2|6
1750811400000|2025-06-25 00:30:00|23724.1|23719.1|23716.2|23711.2|23724.5|23719.5|23710.4|23705.4|15
1750811700000|2025-06-25 00:35:00|23716.6|23711.6|23704.9|23699.9|23717.4|23712.4|23704.9|23699.9|14
1750812000000|2025-06-25 00:40:00|23705.5|23700.5|23712|23707|23713|23708|23705.1|23700.1|2
1750812300000|2025-06-25 00:45:00|23712.2|23707.2|23709.5|23704.5|23714|23709|23707.1|23702.1|2
1750812600000|2025-06-25 00:50:00|23709|23704|23713|23708|23717.7|23712.7|23707.9|23702.9|19
1750812900000|2025-06-25 00:55:00|23711.5|23706.5|23714.9|23709.9|23715.9|23710.9|23711.5|23706.5|2
1750813200000|2025-06-25 01:00:00|23713.9|23708.9|23709.7|23704.7|23713.9|23708.9|23708.2|23703.2|0
1750813500000|2025-06-25 01:05:00|23709.2|23704.2|23702.2|23697.2|23709.2|23704.2|23698.8|23693.8|2
1750813800000|2025-06-25 01:10:00|23701.5|23696.5|23718|23713|23719.8|23714.8|23700.3|23695.3|7
1750814100000|2025-06-25 01:15:00|23717.3|23712.3|23709|23704|23719.3|23714.3|23704.9|23699.9|2
1750814400000|2025-06-25 01:20:00|23708.5|23703.5|23710|23705|23711.8|23706.8|23704.8|23699.8|4
1750814700000|2025-06-25 01:25:00|23709|23704|23700.5|23695.5|23710.8|23705.8|23696.4|23691.4|1
1750815000000|2025-06-25 01:30:00|23700|23695|23706.3|23701.3|23706.3|23701.3|23694.9|23689.9|2
1750815300000|2025-06-25 01:35:00|23705.8|23700.8|23706.3|23701.3|23708.3|23703.3|23700.8|23695.8|1
1750815600000|2025-06-25 01:40:00|23705.8|23700.8|23707.6|23702.6|23709.3|23704.3|23699.9|23694.9|1
1750815900000|2025-06-25 01:45:00|23706.1|23701.1|23714.8|23709.8|23715.3|23710.3|23704.3|23699.3|9
1750816200000|2025-06-25 01:50:00|23714.1|23709.1|23707.3|23702.3|23714.1|23709.1|23701.8|23696.8|3
1750816500000|2025-06-25 01:55:00|23706.3|23701.3|23701.8|23696.8|23708.3|23703.3|23700.8|23695.8|1
1750816800000|2025-06-25 02:00:00|23705.7|23700.7|23703.7|23698.7|23706.5|23701.5|23701.5|23696.5|2
1750817100000|2025-06-25 02:05:00|23703.2|23698.2|23704.5|23699.5|23704.5|23699.5|23700.7|23695.7|0
1750817400000|2025-06-25 02:10:00|23704.3|23699.3|23701.3|23696.3|23706.9|23701.9|23701.3|23696.3|0
1750817700000|2025-06-25 02:15:00|23700.8|23695.8|23703.7|23698.7|23707.5|23702.5|23700.8|23695.8|0
1750818000000|2025-06-25 02:20:00|23702.7|23697.7|23689.9|23684.9|23703.3|23698.3|23687.4|23682.4|7
1750818300000|2025-06-25 02:25:00|23690|23685|23693.6|23688.6|23694.9|23689.9|23690|23685|0
1750818600000|2025-06-25 02:30:00|23693.9|23688.9|23695.1|23690.1|23696.3|23691.3|23690.5|23685.5|0
1750818900000|2025-06-25 02:35:00|23695.7|23690.7|23704.5|23699.5|23706.5|23701.5|23695.7|23690.7|1
1750819200000|2025-06-25 02:40:00|23703.7|23698.7|23701.1|23696.1|23706.2|23701.2|23699.3|23694.3|0
1750819500000|2025-06-25 02:45:00|23701.6|23696.6|23700.1|23695.1|23705.8|23700.8|23699.1|23694.1|0
1750819800000|2025-06-25 02:50:00|23699.1|23694.1|23695.8|23690.8|23700.6|23695.6|23695.8|23690.8|0
1750820100000|2025-06-25 02:55:00|23696.2|23691.2|23701.6|23696.6|23702.1|23697.1|23694.5|23689.5|5
1750820400000|2025-06-25 03:00:00|23702.1|23697.1|23706.7|23701.7|23707.2|23702.2|23701.5|23696.5|5
1750820700000|2025-06-25 03:05:00|23706.2|23701.2|23707.7|23702.7|23707.7|23702.7|23704.7|23699.7|0
1750821000000|2025-06-25 03:10:00|23707.2|23702.2|23705.5|23700.5|23710.3|23705.3|23702.8|23697.8|1
1750821300000|2025-06-25 03:15:00|23705.9|23700.9|23704.3|23699.3|23705.9|23700.9|23703.8|23698.8|0
1750821600000|2025-06-25 03:20:00|23704.8|23699.8|23705.1|23700.1|23705.3|23700.3|23702.8|23697.8|2
1750821900000|2025-06-25 03:25:00|23704.6|23699.6|23710.3|23705.3|23710.3|23705.3|23703.6|23698.6|0
1750822200000|2025-06-25 03:30:00|23707.7|23702.7|23707.4|23702.4|23708.5|23703.5|23703.9|23698.9|0
1750822500000|2025-06-25 03:35:00|23706.9|23701.9|23708.3|23703.3|23709.3|23704.3|23704.9|23699.9|0
1750822800000|2025-06-25 03:40:00|23708.7|23703.7|23706.3|23701.3|23708.7|23703.7|23703.7|23698.7|0
1750823100000|2025-06-25 03:45:00|23705.8|23700.8|23701.3|23696.3|23705.8|23700.8|23701.3|23696.3|1
1750823400000|2025-06-25 03:50:00|23700.3|23695.3|23699.8|23694.8|23701.3|23696.3|23698.8|23693.8|1
1750823700000|2025-06-25 03:55:00|23700.3|23695.3|23700.3|23695.3|23702.3|23697.3|23698.8|23693.8|0
1750824000000|2025-06-25 04:00:00|23700.8|23695.8|23699.3|23694.3|23702.3|23697.3|23698.8|23693.8|0
1750824300000|2025-06-25 04:05:00|23698.8|23693.8|23700.3|23695.3|23701.3|23696.3|23698.3|23693.3|1
1750824600000|2025-06-25 04:10:00|23700.8|23695.8|23703.8|23698.8|23704.3|23699.3|23700.3|23695.3|0
1750824900000|2025-06-25 04:15:00|23703.7|23698.7|23702.3|23697.3|23704.3|23699.3|23702.3|23697.3|2
1750825200000|2025-06-25 04:20:00|23702.8|23697.8|23703.8|23698.8|23703.8|23698.8|23702.3|23697.3|0
1750825500000|2025-06-25 04:25:00|23704.3|23699.3|23710.8|23705.8|23711.8|23706.8|23704.3|23699.3|3
1750825800000|2025-06-25 04:30:00|23710.7|23705.7|23708.2|23703.2|23711.2|23706.2|23706.7|23701.7|2
1750826100000|2025-06-25 04:35:00|23707.7|23702.7|23707.5|23702.5|23708.2|23703.2|23706.2|23701.2|0
1750826400000|2025-06-25 04:40:00|23707.6|23702.6|23707.2|23702.2|23707.6|23702.6|23707.1|23702.1|0
1750826700000|2025-06-25 04:45:00|23706.7|23701.7|23708.1|23703.1|23708.3|23703.3|23706.6|23701.6|0
1750827000000|2025-06-25 04:50:00|23709.2|23704.2|23708.6|23703.6|23711.1|23706.1|23708.1|23703.1|0
1750827300000|2025-06-25 04:55:00|23708.7|23703.7|23709.5|23704.5|23710.7|23705.7|23708.7|23703.7|0
1750827600000|2025-06-25 05:00:00|23709.6|23704.6|23715.7|23710.7|23716.8|23711.8|23707.7|23702.7|3
1750827900000|2025-06-25 05:05:00|23716.2|23711.2|23715|23710|23716.2|23711.2|23711.2|23706.2|1
1750828200000|2025-06-25 05:10:00|23714.2|23709.2|23721|23716|23721.2|23716.2|23714.2|23709.2|0
1750828500000|2025-06-25 05:15:00|23720.9|23715.9|23712.8|23707.8|23721.7|23716.7|23707.8|23702.8|15
1750828800000|2025-06-25 05:20:00|23712.3|23707.3|23722.8|23717.8|23723.8|23718.8|23711.8|23706.8|6
1750829100000|2025-06-25 05:25:00|23722.7|23717.7|23722.7|23717.7|23724.3|23719.3|23716.8|23711.8|0
1750829400000|2025-06-25 05:30:00|23723.3|23718.3|23727.8|23722.8|23727.8|23722.8|23718.3|23713.3|5
1750829700000|2025-06-25 05:35:00|23727.7|23722.7|23721|23716|23727.8|23722.8|23712.3|23707.3|3
1750830000000|2025-06-25 05:40:00|23716.6|23711.6|23719.9|23714.9|23723.3|23718.3|23713.8|23708.8|4
1750830300000|2025-06-25 05:45:00|23719.4|23714.4|23718.2|23713.2|23722|23717|23715.3|23710.3|1
1750830600000|2025-06-25 05:50:00|23717.7|23712.7|23712.2|23707.2|23720.3|23715.3|23710.3|23705.3|2
1750830900000|2025-06-25 05:55:00|23711.7|23706.7|23723|23718|23724|23719|23709.7|23704.7|8
1750831200000|2025-06-25 06:00:00|23720.9|23718.1|23730.9|23728.1|23741.3|23738.5|23717.8|23715|165
1750831500000|2025-06-25 06:05:00|23730.4|23727.6|23741.4|23738.6|23742.6|23739.8|23726.8|23724|80
1750831800000|2025-06-25 06:10:00|23741.5|23738.7|23751.6|23748.8|23756.3|23753.5|23737.8|23735|80
1750832100000|2025-06-25 06:15:00|23751.1|23748.3|23739.6|23736.8|23751.1|23748.3|23733.6|23730.8|66
1750832400000|2025-06-25 06:20:00|23739.1|23736.3|23735.3|23732.5|23741.9|23739.1|23732.8|23730|78
1750832700000|2025-06-25 06:25:00|23737.3|23734.5|23746.3|23743.5|23748.3|23745.5|23735.3|23732.5|65
1750833000000|2025-06-25 06:30:00|23746.8|23744|23743.4|23740.6|23749|23746.2|23732.6|23729.8|117
1750833300000|2025-06-25 06:35:00|23742.9|23740.1|23748.7|23745.9|23749.1|23746.3|23739.8|23737|38
1750833600000|2025-06-25 06:40:00|23749.1|23746.3|23744.5|23741.7|23749.6|23746.8|23739.4|23736.6|32
1750833900000|2025-06-25 06:45:00|23745|23742.2|23738.5|23735.7|23747.7|23744.9|23735.2|23732.4|47
1750834200000|2025-06-25 06:50:00|23736.1|23733.3|23741.4|23738.6|23743.1|23740.3|23734.8|23732|46
1750834500000|2025-06-25 06:55:00|23740.3|23737.5|23728.9|23726.1|23744.6|23741.8|23724.4|23721.6|155
1750834800000|2025-06-25 07:00:00|23727.4|23724.6|23696|23694.6|23727.4|23725.2|23677|23675.6|783
1750835100000|2025-06-25 07:05:00|23695.5|23694.1|23664|23662.6|23695.5|23694.1|23655.4|23654|454
1750835400000|2025-06-25 07:10:00|23664.5|23663.1|23665.7|23664.3|23677.5|23676.1|23644.5|23643.1|386
1750835700000|2025-06-25 07:15:00|23666.2|23664.8|23644.7|23643.3|23669.4|23668|23639.9|23638.5|355
1750836000000|2025-06-25 07:20:00|23647.1|23645.7|23664.6|23663.2|23665|23663.6|23645.8|23644.4|271
1750836300000|2025-06-25 07:25:00|23664.1|23662.7|23676.1|23674.7|23679.8|23678.4|23661.4|23660|363
1750836600000|2025-06-25 07:30:00|23674.3|23672.9|23661.2|23659.8|23680.7|23679.3|23647.7|23646.3|358
1750836900000|2025-06-25 07:35:00|23661.7|23660.3|23633.8|23632.4|23667.4|23666|23628.9|23627.5|212
1750837200000|2025-06-25 07:40:00|23633.7|23632.3|23630.6|23629.2|23647.8|23646.4|23623.5|23622.1|275
1750837500000|2025-06-25 07:45:00|23630.1|23628.7|23627.3|23625.9|23639.3|23637.9|23620.1|23618.7|357
1750837800000|2025-06-25 07:50:00|23629.1|23627.7|23643.4|23642|23644.2|23642.8|23628.3|23626.9|205
1750838100000|2025-06-25 07:55:00|23643.5|23642.1|23646.3|23644.9|23649.8|23648.4|23635.9|23634.5|167
1750838400000|2025-06-25 08:00:00|23646.8|23645.4|23643.2|23641.8|23665.5|23664.1|23643.2|23641.8|258
1750838700000|2025-06-25 08:05:00|23641.2|23639.8|23621.7|23620.3|23645.3|23643.9|23618.8|23617.4|199
1750839000000|2025-06-25 08:10:00|23623.7|23622.3|23635.9|23634.5|23638.1|23636.7|23616.6|23615.2|196
1750839300000|2025-06-25 08:15:00|23635.4|23634|23627.9|23626.5|23641.1|23639.7|23626|23624.6|197
1750839600000|2025-06-25 08:20:00|23627.4|23626|23607.6|23606.2|23630.6|23629.2|23605.4|23604|184
1750839900000|2025-06-25 08:25:00|23606.1|23604.7|23602.7|23601.3|23624|23622.6|23600.2|23598.8|416
1750840200000|2025-06-25 08:30:00|23603.3|23601.9|23603.7|23602.3|23608|23606.6|23577.6|23576.2|414
1750840500000|2025-06-25 08:35:00|23603.8|23602.4|23590.2|23588.8|23605.5|23604.1|23586.6|23585.2|185
1750840800000|2025-06-25 08:40:00|23589.7|23588.3|23608.3|23606.9|23609.8|23608.4|23589.7|23588.3|201
1750841100000|2025-06-25 08:45:00|23607.8|23606.4|23611.5|23610.1|23619.4|23618|23602.1|23600.7|123
1750841400000|2025-06-25 08:50:00|23609.4|23608|23616.6|23615.2|23620.3|23618.9|23608.6|23607.2|148
1750841700000|2025-06-25 08:55:00|23616.7|23615.3|23609|23607.6|23625.7|23624.3|23607.7|23606.3|152
1750842000000|2025-06-25 09:00:00|23610.6|23609.2|23598.7|23597.3|23615.9|23614.5|23597.6|23596.2|162
1750842300000|2025-06-25 09:05:00|23598.2|23596.8|23600.3|23598.9|23607.1|23605.7|23593.6|23592.2|94
1750842600000|2025-06-25 09:10:00|23602.2|23600.8|23604.1|23602.7|23607.2|23605.8|23596.7|23595.3|123
1750842900000|2025-06-25 09:15:00|23603.6|23602.2|23599.1|23597.7|23613.7|23612.3|23597.5|23596.1|131
1750843200000|2025-06-25 09:20:00|23598.1|23596.7|23614.3|23612.9|23616.2|23614.8|23596.5|23595.1|139
1750843500000|2025-06-25 09:25:00|23613.8|23612.4|23604.5|23603.1|23615.7|23614.3|23602|23600.6|108
1750843800000|2025-06-25 09:30:00|23602.6|23601.2|23602.2|23600.8|23609.2|23607.8|23596.6|23595.2|66
1750844100000|2025-06-25 09:35:00|23602|23600.6|23594.3|23592.9|23606|23604.6|23590|23588.6|178
1750844400000|2025-06-25 09:40:00|23594.2|23592.8|23583.9|23582.5|23595.2|23593.8|23582.5|23581.1|72
1750844700000|2025-06-25 09:45:00|23583.4|23582|23566.8|23565.4|23588.4|23587|23564.4|23563|235
1750845000000|2025-06-25 09:50:00|23566.7|23565.3|23552.7|23551.3|23567.9|23566.5|23551.7|23550.3|269
1750845300000|2025-06-25 09:55:00|23552.9|23551.5|23552.4|23551|23558|23556.6|23536.1|23534.7|242
1750845600000|2025-06-25 10:00:00|23553.9|23552.5|23555.2|23553.8|23558.1|23556.7|23546|23544.6|200
1750845900000|2025-06-25 10:05:00|23554.7|23553.3|23538.4|23537|23557.1|23555.7|23537.9|23536.5|199
1750846200000|2025-06-25 10:10:00|23538.3|23536.9|23521.9|23520.5|23542.4|23541|23518.2|23516.8|183
1750846500000|2025-06-25 10:15:00|23521.5|23520.1|23528.2|23526.8|23530.4|23529|23506.2|23504.8|206
1750846800000|2025-06-25 10:20:00|23528.3|23526.9|23545.7|23544.3|23546.9|23545.5|23525.3|23523.9|320
1750847100000|2025-06-25 10:25:00|23546.4|23545|23550.2|23548.8|23556.1|23554.7|23535|23533.6|244
1750847400000|2025-06-25 10:30:00|23549.5|23548.1|23562.7|23561.3|23565.2|23563.8|23540.7|23539.3|173
1750847700000|2025-06-25 10:35:00|23563.2|23561.8|23555.2|23553.8|23568.8|23567.4|23551.7|23550.3|202
1750848000000|2025-06-25 10:40:00|23555.4|23554|23550.9|23549.5|23562.3|23560.9|23545.4|23544|108
1750848300000|2025-06-25 10:45:00|23550.8|23549.4|23546.2|23544.8|23554.4|23553|23545|23543.6|94
1750848600000|2025-06-25 10:50:00|23546.5|23545.1|23530.3|23528.9|23547.7|23546.3|23527.5|23526.1|104
1750848900000|2025-06-25 10:55:00|23530.8|23529.4|23537.4|23536|23545.2|23543.8|23529|23527.6|104
1750849200000|2025-06-25 11:00:00|23538.6|23537.2|23519.8|23518.4|23540.1|23538.7|23514.8|23513.4|167
1750849500000|2025-06-25 11:05:00|23519|23517.6|23507.5|23506.1|23523.7|23522.3|23500|23498.6|239
1750849800000|2025-06-25 11:10:00|23509.9|23508.5|23528.6|23527.2|23533.5|23532.1|23504.9|23503.5|237
1750850100000|2025-06-25 11:15:00|23528.7|23527.3|23521.7|23520.3|23538.7|23537.3|23514.4|23513|163
1750850400000|2025-06-25 11:20:00|23521.1|23519.7|23523.1|23521.7|23533.6|23532.2|23518.2|23516.8|84
1750850700000|2025-06-25 11:25:00|23523|23521.6|23539|23537.6|23546.1|23544.7|23521.7|23520.3|177
1750851000000|2025-06-25 11:30:00|23537.2|23535.8|23560.2|23558.8|23561.2|23559.8|23536|23534.6|154
1750851300000|2025-06-25 11:35:00|23560.7|23559.3|23544.8|23543.4|23562.3|23560.9|23542.4|23541|336
1750851600000|2025-06-25 11:40:00|23543.5|23542.1|23545.2|23543.8|23555.8|23554.4|23533.4|23532|117
1750851900000|2025-06-25 11:45:00|23545.3|23543.9|23530.6|23529.2|23547.1|23545.7|23528.9|23527.5|84
1750852200000|2025-06-25 11:50:00|23529.8|23528.4|23555.3|23553.9|23556.4|23555|23528.3|23526.9|94
1750852500000|2025-06-25 11:55:00|23554.6|23553.2|23557.5|23556.1|23568.8|23567.4|23554.6|23553.2|159
1750852800000|2025-06-25 12:00:00|23558.2|23556.8|23553.6|23552.2|23565.3|23563.9|23552.9|23551.5|119
1750853100000|2025-06-25 12:05:00|23554.1|23552.7|23543.4|23542|23557.1|23555.7|23540.9|23539.5|108
1750853400000|2025-06-25 12:10:00|23544.4|23543|23546.9|23545.5|23553.3|23551.9|23539.9|23538.5|70
1750853700000|2025-06-25 12:15:00|23547.4|23546|23533|23531.6|23554.7|23553.3|23532.2|23530.8|87
1750854000000|2025-06-25 12:20:00|23533.3|23531.9|23531|23529.6|23534.9|23533.5|23518.4|23517|93
1750854300000|2025-06-25 12:25:00|23531.5|23530.1|23528.1|23526.7|23541.6|23540.2|23522.6|23521.2|111
1750854600000|2025-06-25 12:30:00|23529.2|23527.8|23526.2|23524.8|23541.2|23539.8|23523.1|23521.7|162
1750854900000|2025-06-25 12:35:00|23523.7|23522.3|23533.4|23532|23534.2|23532.8|23518.2|23516.8|117
1750855200000|2025-06-25 12:40:00|23531.5|23530.1|23531.9|23530.5|23538.6|23537.2|23524.8|23523.4|71
1750855500000|2025-06-25 12:45:00|23531.4|23530|23527.3|23525.9|23538.4|23537|23520.7|23519.3|124
1750855800000|2025-06-25 12:50:00|23527|23525.6|23538.1|23536.7|23543.1|23541.7|23520.6|23519.2|114
1750856100000|2025-06-25 12:55:00|23538.6|23537.2|23544.1|23542.7|23548.6|23547.2|23533.1|23531.7|86
1750856400000|2025-06-25 13:00:00|23543.7|23542.3|23538.7|23537.3|23550.2|23548.8|23534.2|23532.8|156
1750856700000|2025-06-25 13:05:00|23539.1|23537.7|23536.1|23534.7|23541.6|23540.2|23520.5|23519.1|135
1750857000000|2025-06-25 13:10:00|23536.4|23535|23553.4|23552|23553.4|23552|23535.6|23534.2|120
1750857300000|2025-06-25 13:15:00|23553.2|23551.8|23551.1|23549.7|23557|23555.6|23547.3|23545.9|74
1750857600000|2025-06-25 13:20:00|23550.3|23548.9|23559.8|23558.4|23561.8|23560.4|23545.5|23544.1|70
1750857900000|2025-06-25 13:25:00|23559.3|23557.9|23538.2|23536.8|23562.7|23561.3|23534.8|23533.4|131
1750858200000|2025-06-25 13:30:00|23540.4|23539|23522.3|23520.9|23543.7|23542.3|23521.3|23519.9|247
1750858500000|2025-06-25 13:35:00|23521.3|23519.9|23517|23515.6|23524.4|23523|23500|23498.6|246
1750858800000|2025-06-25 13:40:00|23517.5|23516.1|23514|23512.6|23523|23521.6|23503.3|23501.9|148
1750859100000|2025-06-25 13:45:00|23513.5|23512.1|23513.1|23511.7|23519|23517.6|23504.5|23503.1|138
1750859400000|2025-06-25 13:50:00|23513.4|23512|23517.3|23515.9|23535.7|23534.3|23509.6|23508.2|257
1750859700000|2025-06-25 13:55:00|23516.8|23515.4|23520|23518.6|23534.5|23533.1|23516.8|23515.4|170
1750860000000|2025-06-25 14:00:00|23520.3|23518.9|23510.5|23509.1|23522.9|23521.5|23491.8|23490.4|225
1750860300000|2025-06-25 14:05:00|23510|23508.6|23513.8|23512.4|23521.6|23520.2|23506.5|23505.1|199
1750860600000|2025-06-25 14:10:00|23513.5|23512.1|23512.3|23510.9|23519.6|23518.2|23501.8|23500.4|158
1750860900000|2025-06-25 14:15:00|23512.8|23511.4|23522.1|23520.7|23533.8|23532.4|23512.8|23511.4|143
1750861200000|2025-06-25 14:20:00|23520.9|23519.5|23514.1|23512.7|23522.9|23521.5|23510.6|23509.2|179
1750861500000|2025-06-25 14:25:00|23513.6|23512.2|23484.1|23482.7|23517.6|23516.2|23477.2|23475.8|517
1750861800000|2025-06-25 14:30:00|23484.3|23482.9|23471.8|23470.4|23492.8|23491.4|23466|23464.6|373
1750862100000|2025-06-25 14:35:00|23472.8|23471.4|23495.3|23493.9|23506.7|23505.3|23472.8|23471.4|255
1750862400000|2025-06-25 14:40:00|23495.7|23494.3|23505.7|23504.3|23508.2|23506.8|23492.7|23491.3|163
1750862700000|2025-06-25 14:45:00|23505.2|23503.8|23496.4|23495|23513.2|23511.8|23489.1|23487.7|163
1750863000000|2025-06-25 14:50:00|23495.9|23494.5|23492.3|23490.9|23498|23496.6|23485.8|23484.4|124
1750863300000|2025-06-25 14:55:00|23492.8|23491.4|23495.7|23494.3|23509.1|23507.7|23491.5|23490.1|95
1750863600000|2025-06-25 15:00:00|23497.3|23495.9|23495.8|23494.4|23502.5|23501.1|23479.5|23478.1|239
1750863900000|2025-06-25 15:05:00|23496.3|23494.9|23490.5|23489.1|23497.3|23495.9|23475.9|23474.5|131
1750864200000|2025-06-25 15:10:00|23489.9|23488.5|23502.8|23501.4|23505.6|23504.2|23487.1|23485.7|120
1750864500000|2025-06-25 15:15:00|23503.3|23501.9|23512.5|23511.1|23517.6|23516.2|23503.3|23501.9|186
1750864800000|2025-06-25 15:20:00|23511.3|23509.9|23515.3|23513.9|23516.1|23514.7|23503.6|23502.2|290
1750865100000|2025-06-25 15:25:00|23515.8|23514.4|23510.5|23509.1|23521.9|23520.5|23510.5|23509.1|638
1750865400000|2025-06-25 15:30:00|23511.4|23508.6|23505|23502.2|23521.9|23519.1|23496.7|23493.9|724
1750865700000|2025-06-25 15:35:00|23506|23503.2|23503.9|23501.1|23509.1|23506.3|23489.6|23486.8|271
1750866000000|2025-06-25 15:40:00|23503.4|23500.6|23499.8|23497|23509.8|23507|23489.1|23486.3|87
1750866300000|2025-06-25 15:45:00|23499.3|23496.5|23498.8|23496|23499.3|23496.5|23486.7|23483.9|232
1750866600000|2025-06-25 15:50:00|23498.3|23495.5|23504.9|23502.1|23507.1|23504.3|23496.6|23493.8|57
1750866900000|2025-06-25 15:55:00|23504.4|23501.6|23503.5|23500.7|23508.6|23505.8|23500.8|23498|44
1750867200000|2025-06-25 16:00:00|23504.5|23501.7|23505.1|23502.3|23509.3|23506.5|23500.9|23498.1|44
1750867500000|2025-06-25 16:05:00|23504.6|23501.8|23500.9|23498.1|23511.1|23508.3|23500|23497.2|40
1750867800000|2025-06-25 16:10:00|23500.4|23497.6|23502.6|23499.8|23510.3|23507.5|23498.1|23495.3|32
1750868100000|2025-06-25 16:15:00|23502.1|23499.3|23506.7|23503.9|23509.3|23506.5|23499.3|23496.5|26
1750868400000|2025-06-25 16:20:00|23507.2|23504.4|23501.7|23498.9|23507.7|23504.9|23496.7|23493.9|16
1750868700000|2025-06-25 16:25:00|23501.2|23498.4|23501.3|23498.5|23506.3|23503.5|23494.6|23491.8|20
1750869000000|2025-06-25 16:30:00|23501.8|23499|23493.6|23490.8|23505.3|23502.5|23491.3|23488.5|50
1750869300000|2025-06-25 16:35:00|23492.1|23489.3|23494|23491.2|23498.1|23495.3|23489.5|23486.7|39
1750869600000|2025-06-25 16:40:00|23494.5|23491.7|23489.9|23487.1|23497.9|23495.1|23489.9|23487.1|13
1750869900000|2025-06-25 16:45:00|23489.8|23487|23487.3|23484.5|23492.8|23490|23482.9|23480.1|17
1750870200000|2025-06-25 16:50:00|23487.8|23485|23493.8|23491|23497.2|23494.4|23485.7|23482.9|20
1750870500000|2025-06-25 16:55:00|23494.3|23491.5|23501.2|23498.4|23502.3|23499.5|23492.8|23490|55
1750870800000|2025-06-25 17:00:00|23501.7|23498.9|23502.3|23499.5|23504.8|23502|23499.1|23496.3|26
1750871100000|2025-06-25 17:05:00|23501.8|23499|23503.1|23500.3|23507.8|23505|23499.7|23496.9|26
1750871400000|2025-06-25 17:10:00|23502.6|23499.8|23508.3|23505.5|23508.8|23506|23500.1|23497.3|35
1750871700000|2025-06-25 17:15:00|23510.3|23507.5|23511.8|23509|23513.8|23511|23506.1|23503.3|18
1750872000000|2025-06-25 17:20:00|23512.3|23509.5|23519.9|23517.1|23520.3|23517.5|23512.3|23509.5|38
1750872300000|2025-06-25 17:25:00|23520.2|23517.4|23518.8|23516|23520.2|23517.4|23510.3|23507.5|29
1750872600000|2025-06-25 17:30:00|23518.7|23515.9|23512.8|23510|23522.3|23519.5|23506.8|23504|82
1750872900000|2025-06-25 17:35:00|23512.3|23509.5|23500.3|23497.5|23512.3|23509.5|23499.3|23496.5|72
1750873200000|2025-06-25 17:40:00|23500.8|23498|23483|23480.2|23500.8|23498|23465.3|23462.5|194
1750873500000|2025-06-25 17:45:00|23482.5|23479.7|23490.7|23487.9|23491.2|23488.4|23480|23477.2|30
1750873800000|2025-06-25 17:50:00|23490.2|23487.4|23491.2|23488.4|23501|23498.2|23487.5|23484.7|22
1750874100000|2025-06-25 17:55:00|23490.7|23487.9|23484.3|23481.5|23490.7|23487.9|23478.4|23475.6|26
1750874400000|2025-06-25 18:00:00|23484.8|23482|23489.3|23486.5|23489.8|23487|23479.1|23476.3|18
1750874700000|2025-06-25 18:05:00|23489.8|23487|23480.4|23477.6|23490.3|23487.5|23477.5|23474.7|10
1750875000000|2025-06-25 18:10:00|23479.9|23477.1|23484.9|23482.1|23486.8|23484|23478.9|23476.1|5
1750875300000|2025-06-25 18:15:00|23485.4|23482.6|23483.2|23480.4|23486.9|23484.1|23481.1|23478.3|10
1750875600000|2025-06-25 18:20:00|23482.7|23479.9|23487|23484.2|23491.3|23488.5|23481.7|23478.9|24
1750875900000|2025-06-25 18:25:00|23486.5|23483.7|23486.3|23483.5|23488.8|23486|23481.4|23478.6|9
1750876200000|2025-06-25 18:30:00|23486.8|23484|23483.8|23481|23486.8|23484|23480|23477.2|11
1750876500000|2025-06-25 18:35:00|23484.3|23481.5|23480.8|23478|23485.3|23482.5|23478.8|23476|6
1750876800000|2025-06-25 18:40:00|23481.3|23478.5|23482.3|23479.5|23485.1|23482.3|23479.3|23476.5|8
1750877100000|2025-06-25 18:45:00|23481.8|23479|23481.6|23478.8|23485.3|23482.5|23480.8|23478|6
1750877400000|2025-06-25 18:50:00|23481.5|23478.7|23488|23485.2|23492.2|23489.4|23477.2|23474.4|16
1750877700000|2025-06-25 18:55:00|23488.5|23485.7|23490.8|23488|23491.8|23489|23486.5|23483.7|14
1750878000000|2025-06-25 19:00:00|23490.3|23487.5|23496.4|23493.6|23498.4|23495.6|23488.3|23485.5|27
1750878300000|2025-06-25 19:05:00|23495.9|23493.1|23505.2|23502.4|23508.2|23505.4|23495.9|23493.1|34
1750878600000|2025-06-25 19:10:00|23505.7|23502.9|23509.2|23506.4|23512.7|23509.9|23503.5|23500.7|37
1750878900000|2025-06-25 19:15:00|23509.4|23506.6|23515.1|23512.3|23515.9|23513.1|23506.2|23503.4|48
1750879200000|2025-06-25 19:20:00|23514.6|23511.8|23512.3|23509.5|23515.8|23513|23510.8|23508|44
1750879500000|2025-06-25 19:25:00|23511.8|23509|23516.4|23513.6|23519.5|23516.7|23511.8|23509|34
1750879800000|2025-06-25 19:30:00|23515.9|23513.1|23500.8|23498|23518.2|23515.4|23499.5|23496.7|118
1750880100000|2025-06-25 19:35:00|23500.3|23497.5|23498.5|23495.7|23502.8|23500|23493.6|23490.8|86
1750880400000|2025-06-25 19:40:00|23499|23496.2|23504.3|23501.5|23506.8|23504|23498|23495.2|65
1750880700000|2025-06-25 19:45:00|23503.8|23501|23496.3|23493.5|23508.8|23506|23496.3|23493.5|61
1750881000000|2025-06-25 19:50:00|23496.8|23494|23491.3|23488.5|23502.3|23499.5|23491.3|23488.5|111
1750881300000|2025-06-25 19:55:00|23490.8|23488|23507.1|23504.3|23508.1|23505.3|23489.8|23487|151
1750881600000|2025-06-25 20:00:00|23508|23501|23504.8|23497.8|23510.1|23503.1|23493.2|23486.2|9
1750881900000|2025-06-25 20:05:00|23503.8|23496.8|23494.3|23487.3|23505.9|23498.9|23491.1|23484.1|0
1750882200000|2025-06-25 20:10:00|23493.2|23486.2|23498.5|23491.5|23500.6|23493.6|23493.2|23486.2|0
1750882500000|2025-06-25 20:15:00|23499.5|23492.5|23500.6|23493.6|23502.7|23495.7|23497.4|23490.4|0
1750882800000|2025-06-25 20:20:00|23501.7|23494.7|23495.3|23488.3|23501.7|23494.7|23494.3|23487.3|0
1750883100000|2025-06-25 20:25:00|23496.4|23489.4|23493.2|23486.2|23498.5|23491.5|23491.1|23484.1|0
1750883400000|2025-06-25 20:30:00|23492.1|23485.1|23493.2|23486.2|23496.4|23489.4|23491.1|23484.1|0
1750883700000|2025-06-25 20:35:00|23494.3|23487.3|23496.4|23489.4|23497.4|23490.4|23493.2|23486.2|0
1750884000000|2025-06-25 20:40:00|23497.4|23490.4|23494.3|23487.3|23498.5|23491.5|23494.3|23487.3|0
1750884300000|2025-06-25 20:45:00|23493.2|23486.2|23495.3|23488.3|23497.4|23490.4|23493.2|23486.2|0
1750884600000|2025-06-25 20:50:00|23494.3|23487.3|23499.5|23492.5|23500.6|23493.6|23494.3|23487.3|0
1750884900000|2025-06-25 20:55:00|23498.5|23491.5|23501.1|23494.1|23501.7|23494.7|23497.4|23490.4|0
1750885200000|2025-06-25 21:00:00|23500.9|23493.9|23505.2|23498.2|23506.2|23499.2|23498.3|23491.3|0
1750885500000|2025-06-25 21:05:00|23505|23498|23506.7|23499.7|23509.2|23502.2|23505|23498|0
1750885800000|2025-06-25 21:10:00|23506.4|23499.4|23507|23500|23507|23500|23506.4|23499.4|0
1750886100000|2025-06-25 21:15:00|23508|23501|23507.4|23500.4|23508|23501|23507.4|23500.4|0
1750886400000|2025-06-25 21:20:00|23506.1|23499.1|23506.1|23499.1|23506.7|23499.7|23506.1|23499.1|0
1750886700000|2025-06-25 21:25:00|23506.7|23499.7|23506.1|23499.1|23507|23500|23506.1|23499.1|0
1750887000000|2025-06-25 21:30:00|23504.5|23497.5|23495.8|23488.8|23506.1|23499.1|23495.8|23488.8|0
1750887300000|2025-06-25 21:35:00|23500.2|23493.2|23502.6|23495.6|23502.6|23495.6|23500.1|23493.1|0
1750887600000|2025-06-25 21:40:00|23502.2|23495.2|23502.6|23495.6|23502.6|23495.6|23502.2|23495.2|0
1750887900000|2025-06-25 21:45:00|23502.5|23495.5|23497.9|23490.9|23502.5|23495.5|23494.8|23487.8|0
1750888200000|2025-06-25 21:50:00|23497|23490|23493.8|23486.8|23497.7|23490.7|23487.3|23480.3|0
1750888500000|2025-06-25 21:55:00|23494.2|23487.2|23493|23486|23497.4|23490.4|23493|23486|0
1750888800000|2025-06-25 22:00:00|23498.2|23491.2|23507.2|23500.2|23511.4|23504.4|23492.9|23485.9|0
1750889100000|2025-06-25 22:05:00|23508.2|23501.2|23509.3|23502.3|23510.3|23503.3|23504.5|23497.5|0
1750889400000|2025-06-25 22:10:00|23508.7|23501.7|23518.8|23511.8|23525.1|23518.1|23508.2|23501.2|0
1750889700000|2025-06-25 22:15:00|23517.7|23510.7|23514.6|23507.6|23517.7|23510.7|23510.3|23503.3|0
1750890000000|2025-06-25 22:20:00|23515.6|23508.6|23510.3|23503.3|23515.6|23508.6|23507.2|23500.2|0
1750890300000|2025-06-25 22:25:00|23509.8|23502.8|23502.9|23495.9|23509.8|23502.8|23499.8|23492.8|0
1750890600000|2025-06-25 22:30:00|23503.4|23496.4|23509.3|23502.3|23511.4|23504.4|23503.4|23496.4|0
1750890900000|2025-06-25 22:35:00|23509.8|23502.8|23500.8|23493.8|23510.3|23503.3|23499.8|23492.8|0
1750891200000|2025-06-25 22:40:00|23501.3|23494.3|23500.8|23493.8|23504|23497|23499.8|23492.8|0
1750891500000|2025-06-25 22:45:00|23501.9|23494.9|23502.9|23495.9|23505.1|23498.1|23499.8|23492.8|0
1750891800000|2025-06-25 22:50:00|23503.4|23496.4|23505.1|23498.1|23505.1|23498.1|23501.3|23494.3|0
1750892100000|2025-06-25 22:55:00|23505.6|23498.6|23508.2|23501.2|23508.2|23501.2|23505.1|23498.1|0
1750892400000|2025-06-25 23:00:00|23508.7|23501.7|23488.1|23481.1|23509.8|23502.8|23487.1|23480.1|0
1750892700000|2025-06-25 23:05:00|23489.2|23482.2|23506.1|23499.1|23506.1|23499.1|23485.5|23478.5|0
1750893000000|2025-06-25 23:10:00|23506.6|23499.6|23504.5|23497.5|23509.8|23502.8|23502.9|23495.9|0
1750893300000|2025-06-25 23:15:00|23504|23497|23502.9|23495.9|23504.5|23497.5|23495.5|23488.5|0
1750893600000|2025-06-25 23:20:00|23504|23497|23499.8|23492.8|23504|23497|23498.7|23491.7|0
1750893900000|2025-06-25 23:25:00|23499.2|23492.2|23492.4|23485.4|23502.4|23495.4|23487.1|23480.1|0
1750894200000|2025-06-25 23:30:00|23492.9|23485.9|23490.3|23483.3|23495|23488|23486|23479|0
1750894500000|2025-06-25 23:35:00|23491.3|23484.3|23497.7|23490.7|23497.7|23490.7|23490.3|23483.3|0
1750894800000|2025-06-25 23:40:00|23498.2|23491.2|23496.6|23489.6|23505.1|23498.1|23496.6|23489.6|0
1750895100000|2025-06-25 23:45:00|23495.5|23488.5|23500.8|23493.8|23504|23497|23495.5|23488.5|0
1750895400000|2025-06-25 23:50:00|23501.3|23494.3|23505.1|23498.1|23505.6|23498.6|23498.7|23491.7|0
1750895700000|2025-06-25 23:55:00|23504|23497|23508.2|23501.2|23511.4|23504.4|23504|23497|0
1750896000000|2025-06-26 00:00:00|23508.7|23501.7|23505.1|23498.1|23511.4|23504.4|23500.3|23493.3|0
1750896300000|2025-06-26 00:05:00|23504.5|23497.5|23504.1|23497.1|23508.8|23501.8|23500.9|23493.9|0
1750896600000|2025-06-26 00:10:00|23505.1|23498.1|23509.4|23502.4|23509.4|23502.4|23503.1|23496.1|0
1750896900000|2025-06-26 00:15:00|23510|23503|23524.5|23519.5|23528.3|23523.3|23510|23503|55
1750897200000|2025-06-26 00:20:00|23524|23519|23520.1|23515.1|23524.9|23519.9|23515.4|23510.4|16
1750897500000|2025-06-26 00:25:00|23519.6|23514.6|23531.2|23526.2|23533.7|23528.7|23518.7|23513.7|15
1750897800000|2025-06-26 00:30:00|23530.7|23525.7|23526|23521|23533.6|23528.6|23524.5|23519.5|26
1750898100000|2025-06-26 00:35:00|23524.5|23519.5|23530.7|23525.7|23532.7|23527.7|23522.2|23517.2|6
1750898400000|2025-06-26 00:40:00|23530.2|23525.2|23534.8|23529.8|23534.8|23529.8|23528.2|23523.2|5
1750898700000|2025-06-26 00:45:00|23535.4|23530.4|23535.9|23530.9|23538.4|23533.4|23533.4|23528.4|2
1750899000000|2025-06-26 00:50:00|23535.4|23530.4|23527.4|23522.4|23535.9|23530.9|23525.9|23520.9|7
1750899300000|2025-06-26 00:55:00|23528.1|23523.1|23523.3|23518.3|23528.1|23523.1|23519.3|23514.3|1
1750899600000|2025-06-26 01:00:00|23523.4|23518.4|23526.4|23521.4|23531.4|23526.4|23522.2|23517.2|11
1750899900000|2025-06-26 01:05:00|23525.9|23520.9|23529.4|23524.4|23532.4|23527.4|23524.9|23519.9|4
1750900200000|2025-06-26 01:10:00|23528.9|23523.9|23530.4|23525.4|23531.4|23526.4|23528.9|23523.9|1
1750900500000|2025-06-26 01:15:00|23530.7|23525.7|23530.4|23525.4|23531.4|23526.4|23528.3|23523.3|1
1750900800000|2025-06-26 01:20:00|23529.9|23524.9|23522.6|23517.6|23529.9|23524.9|23520.1|23515.1|3
1750901100000|2025-06-26 01:25:00|23523.1|23518.1|23525.1|23520.1|23525.1|23520.1|23522.6|23517.6|0
1750901400000|2025-06-26 01:30:00|23523.6|23518.6|23517.6|23512.6|23524.6|23519.6|23512.7|23507.7|0
1750901700000|2025-06-26 01:35:00|23517.1|23512.1|23519.8|23514.8|23520.8|23515.8|23517.1|23512.1|3
1750902000000|2025-06-26 01:40:00|23519.5|23514.5|23515.5|23510.5|23520.1|23515.1|23509.9|23504.9|3
1750902300000|2025-06-26 01:45:00|23515|23510|23516.9|23511.9|23517.5|23512.5|23512.5|23507.5|0
1750902600000|2025-06-26 01:50:00|23516.4|23511.4|23515.4|23510.4|23519.4|23514.4|23513.9|23508.9|6
1750902900000|2025-06-26 01:55:00|23514.9|23509.9|23507.9|23502.9|23514.9|23509.9|23504.4|23499.4|13
1750903200000|2025-06-26 02:00:00|23508.3|23503.3|23510.5|23505.5|23513|23508|23507|23502|4
1750903500000|2025-06-26 02:05:00|23510.6|23505.6|23517.6|23512.6|23518.1|23513.1|23509.7|23504.7|4
1750903800000|2025-06-26 02:10:00|23517.1|23512.1|23515.7|23510.7|23522.7|23517.7|23515.7|23510.7|8
1750904100000|2025-06-26 02:15:00|23515.2|23510.2|23513.4|23508.4|23515.4|23510.4|23510.5|23505.5|0
1750904400000|2025-06-26 02:20:00|23512.9|23507.9|23507.4|23502.4|23512.9|23507.9|23505.9|23500.9|5
1750904700000|2025-06-26 02:25:00|23506.9|23501.9|23512.9|23507.9|23512.9|23507.9|23503.4|23498.4|1
1750905000000|2025-06-26 02:30:00|23514.4|23509.4|23509.1|23504.1|23514.4|23509.4|23505|23500|0
1750905300000|2025-06-26 02:35:00|23508.6|23503.6|23503.1|23498.1|23509.6|23504.6|23502.5|23497.5|1
1750905600000|2025-06-26 02:40:00|23502.6|23497.6|23491.2|23486.2|23505.2|23500.2|23491.2|23486.2|4
1750905900000|2025-06-26 02:45:00|23491.7|23486.7|23493.7|23488.7|23495.2|23490.2|23491.7|23486.7|0
1750906200000|2025-06-26 02:50:00|23494.1|23489.1|23498.9|23493.9|23499.9|23494.9|23493.4|23488.4|1
1750906500000|2025-06-26 02:55:00|23498.6|23493.6|23499.2|23494.2|23499.2|23494.2|23496.7|23491.7|2
1750906800000|2025-06-26 03:00:00|23498.7|23493.7|23501.4|23496.4|23504.1|23499.1|23498.6|23493.6|2
1750907100000|2025-06-26 03:05:00|23501.9|23496.9|23504.4|23499.4|23511.9|23506.9|23501.9|23496.9|3
1750907400000|2025-06-26 03:10:00|23503.9|23498.9|23508.7|23503.7|23508.7|23503.7|23503.4|23498.4|0
1750907700000|2025-06-26 03:15:00|23510.2|23505.2|23510.3|23505.3|23511.3|23506.3|23508.7|23503.7|0
1750908000000|2025-06-26 03:20:00|23513.3|23508.3|23517.2|23512.2|23518.2|23513.2|23511.9|23506.9|3
1750908300000|2025-06-26 03:25:00|23517.7|23512.7|23512.8|23507.8|23517.7|23512.7|23511.6|23506.6|1
1750908600000|2025-06-26 03:30:00|23513|23508|23514.3|23509.3|23515.4|23510.4|23512.4|23507.4|0
1750908900000|2025-06-26 03:35:00|23514.8|23509.8|23519.4|23514.4|23519.9|23514.9|23514.8|23509.8|0
1750909200000|2025-06-26 03:40:00|23518.9|23513.9|23526.4|23521.4|23528.9|23523.9|23517.9|23512.9|8
1750909500000|2025-06-26 03:45:00|23525.9|23520.9|23524.4|23519.4|23526.4|23521.4|23523.4|23518.4|0
1750909800000|2025-06-26 03:50:00|23523.9|23518.9|23521.7|23516.7|23523.9|23518.9|23520.2|23515.2|2
1750910100000|2025-06-26 03:55:00|23524.2|23519.2|23524.8|23519.8|23524.8|23519.8|23519.7|23514.7|2
1750910400000|2025-06-26 04:00:00|23524.3|23519.3|23515.8|23510.8|23525.3|23520.3|23515.8|23510.8|10
1750910700000|2025-06-26 04:05:00|23515.3|23510.3|23526.8|23521.8|23526.8|23521.8|23514.8|23509.8|4
1750911000000|2025-06-26 04:10:00|23527.1|23522.1|23525.9|23520.9|23527.6|23522.6|23520.2|23515.2|4
1750911300000|2025-06-26 04:15:00|23525.8|23520.8|23528.3|23523.3|23530.3|23525.3|23524.6|23519.6|5
1750911600000|2025-06-26 04:20:00|23526.8|23521.8|23532.2|23527.2|23534.2|23529.2|23525.5|23520.5|4
1750911900000|2025-06-26 04:25:00|23532.3|23527.3|23535.9|23530.9|23537.9|23532.9|23527.1|23522.1|3
1750912200000|2025-06-26 04:30:00|23537.2|23532.2|23542.9|23537.9|23542.9|23537.9|23535.4|23530.4|9
1750912500000|2025-06-26 04:35:00|23542.4|23537.4|23544.3|23539.3|23546.4|23541.4|23542.4|23537.4|0
1750912800000|2025-06-26 04:40:00|23544.8|23539.8|23542.4|23537.4|23547.9|23542.9|23542.4|23537.4|20
1750913100000|2025-06-26 04:45:00|23547.4|23542.4|23540.4|23535.4|23547.4|23542.4|23539.4|23534.4|5
1750913400000|2025-06-26 04:50:00|23541.9|23536.9|23547.4|23542.4|23547.9|23542.9|23540.4|23535.4|7
1750913700000|2025-06-26 04:55:00|23547.9|23542.9|23549.9|23544.9|23550.4|23545.4|23543.4|23538.4|11
1750914000000|2025-06-26 05:00:00|23550.4|23545.4|23544.9|23539.9|23550.9|23545.9|23539.9|23534.9|4
1750914300000|2025-06-26 05:05:00|23544.4|23539.4|23537.5|23532.5|23544.4|23539.4|23536.4|23531.4|1
1750914600000|2025-06-26 05:10:00|23537|23532|23543|23538|23545|23540|23536.3|23531.3|16
1750914900000|2025-06-26 05:15:00|23539|23534|23543.1|23538.1|23543.8|23538.8|23538.9|23533.9|0
1750915200000|2025-06-26 05:20:00|23542.6|23537.6|23544.5|23539.5|23548.7|23543.7|23540.6|23535.6|2
1750915500000|2025-06-26 05:25:00|23543.5|23538.5|23548.2|23543.2|23551.1|23546.1|23540.9|23535.9|5
1750915800000|2025-06-26 05:30:00|23547.7|23542.7|23561.3|23556.3|23562.2|23557.2|23547|23542|8
1750916100000|2025-06-26 05:35:00|23561.8|23556.8|23565.6|23560.6|23568.4|23563.4|23560.6|23555.6|14
1750916400000|2025-06-26 05:40:00|23565.1|23560.1|23562.7|23557.7|23568.8|23563.8|23560.7|23555.7|9
1750916700000|2025-06-26 05:45:00|23562.3|23557.3|23563.4|23558.4|23563.7|23558.7|23557.8|23552.8|1
1750917000000|2025-06-26 05:50:00|23563.9|23558.9|23570.2|23565.2|23571.2|23566.2|23559.4|23554.4|9
1750917300000|2025-06-26 05:55:00|23570.4|23565.4|23575.7|23570.7|23575.7|23570.7|23563.9|23558.9|31
1750917600000|2025-06-26 06:00:00|23573.8|23571|23593.7|23590.9|23598.6|23595.8|23568.2|23565.4|139
1750917900000|2025-06-26 06:05:00|23593.2|23590.4|23606.7|23603.9|23612.1|23609.3|23593.2|23590.4|183
1750918200000|2025-06-26 06:10:00|23606.2|23603.4|23593.5|23590.7|23610.1|23607.3|23590.4|23587.6|71
1750918500000|2025-06-26 06:15:00|23594|23591.2|23591.7|23588.9|23600.7|23597.9|23588.5|23585.7|117
1750918800000|2025-06-26 06:20:00|23592|23589.2|23602.2|23599.4|23602.2|23599.4|23592|23589.2|23
1750919100000|2025-06-26 06:25:00|23601.9|23599.1|23601.2|23598.4|23607.2|23604.4|23599.1|23596.3|92
1750919400000|2025-06-26 06:30:00|23600.7|23597.9|23595.2|23592.4|23604.1|23601.3|23590.9|23588.1|78
1750919700000|2025-06-26 06:35:00|23594.7|23591.9|23572.2|23569.4|23594.7|23591.9|23571.7|23568.9|151
1750920000000|2025-06-26 06:40:00|23571.7|23568.9|23578.2|23575.4|23578.6|23575.8|23567.4|23564.6|81
1750920300000|2025-06-26 06:45:00|23577.9|23575.1|23595.4|23592.6|23601.9|23599.1|23575.1|23572.3|57
1750920600000|2025-06-26 06:50:00|23597.4|23594.6|23596.9|23594.1|23604.6|23601.8|23592.1|23589.3|98
1750920900000|2025-06-26 06:55:00|23596.4|23593.6|23608.2|23605.4|23612.9|23610.1|23592.3|23589.5|218
1750921200000|2025-06-26 07:00:00|23607.1|23605.7|23640.3|23638.9|23657.8|23656.4|23601.8|23600.4|775
1750921500000|2025-06-26 07:05:00|23640.4|23639|23623.8|23622.4|23648.5|23647.1|23620.5|23619.1|358
1750921800000|2025-06-26 07:10:00|23623.3|23621.9|23627.9|23626.5|23640.5|23639.1|23620.9|23619.5|191
1750922100000|2025-06-26 07:15:00|23627.4|23626|23633|23631.6|23646.7|23645.3|23625.9|23624.5|199
1750922400000|2025-06-26 07:20:00|23632.2|23630.8|23624.5|23623.1|23639.3|23637.9|23616.8|23615.4|172
1750922700000|2025-06-26 07:25:00|23624|23622.6|23621.5|23620.1|23629.5|23628.1|23609|23607.6|138
1750923000000|2025-06-26 07:30:00|23623.3|23621.9|23593.1|23591.7|23635.4|23634|23593|23591.6|185
1750923300000|2025-06-26 07:35:00|23592.6|23591.2|23584.3|23582.9|23592.6|23591.2|23578.1|23576.7|216
1750923600000|2025-06-26 07:40:00|23583.6|23582.2|23615.8|23614.4|23619.6|23618.2|23576.6|23575.2|201
1750923900000|2025-06-26 07:45:00|23615.7|23614.3|23642.9|23641.5|23642.9|23641.5|23615.7|23614.3|219
1750924200000|2025-06-26 07:50:00|23641.5|23640.1|23626.4|23625|23646.1|23644.7|23619.2|23617.8|187
1750924500000|2025-06-26 07:55:00|23626.6|23625.2|23627.9|23626.5|23635.8|23634.4|23620.4|23619|126
1750924800000|2025-06-26 08:00:00|23629|23627.6|23645.1|23643.7|23650.8|23649.4|23625.9|23624.5|147
1750925100000|2025-06-26 08:05:00|23645.6|23644.2|23650.7|23649.3|23666.5|23665.1|23644.8|23643.4|203
1750925400000|2025-06-26 08:10:00|23648.7|23647.3|23666.4|23665|23670.7|23669.3|23648.5|23647.1|181
1750925700000|2025-06-26 08:15:00|23666.3|23664.9|23686.1|23684.7|23686.9|23685.5|23664.7|23663.3|223
1750926000000|2025-06-26 08:20:00|23686.6|23685.2|23679.7|23678.3|23689.8|23688.4|23673.5|23672.1|180
1750926300000|2025-06-26 08:25:00|23678.9|23677.5|23668.5|23667.1|23679.4|23678|23653.5|23652.1|271
1750926600000|2025-06-26 08:30:00|23669.9|23668.5|23668|23666.6|23674.6|23673.2|23659.5|23658.1|97
1750926900000|2025-06-26 08:35:00|23668.5|23667.1|23674.6|23673.2|23682|23680.6|23668|23666.6|85
1750927200000|2025-06-26 08:40:00|23673.5|23672.1|23683.2|23681.8|23689.2|23687.8|23672.9|23671.5|137
1750927500000|2025-06-26 08:45:00|23683.4|23682|23684.9|23683.5|23692.1|23690.7|23677.4|23676|113
1750927800000|2025-06-26 08:50:00|23685.7|23684.3|23675.8|23674.4|23694.7|23693.3|23669.2|23667.8|163
1750928100000|2025-06-26 08:55:00|23676.3|23674.9|23678.4|23677|23681.8|23680.4|23672.4|23671|68
1750928400000|2025-06-26 09:00:00|23678.6|23677.2|23689|23687.6|23690.5|23689.1|23676.4|23675|120
1750928700000|2025-06-26 09:05:00|23689.5|23688.1|23686.3|23684.9|23695.1|23693.7|23684.3|23682.9|159
1750929000000|2025-06-26 09:10:00|23686.7|23685.3|23688.6|23687.2|23693.6|23692.2|23685.1|23683.7|95
1750929300000|2025-06-26 09:15:00|23688.1|23686.7|23689.6|23688.2|23702.6|23701.2|23686.3|23684.9|119
1750929600000|2025-06-26 09:20:00|23690.1|23688.7|23689.9|23688.5|23697.3|23695.9|23686.9|23685.5|82
1750929900000|2025-06-26 09:25:00|23689.4|23688|23667.4|23666|23689.4|23688|23665.9|23664.5|125
1750930200000|2025-06-26 09:30:00|23669.8|23668.4|23672.6|23671.2|23674.7|23673.3|23648.8|23647.4|270
1750930500000|2025-06-26 09:35:00|23673.1|23671.7|23660.9|23659.5|23677.5|23676.1|23660.9|23659.5|66
1750930800000|2025-06-26 09:40:00|23660.5|23659.1|23677.3|23675.9|23678.4|23677|23658.1|23656.7|90
1750931100000|2025-06-26 09:45:00|23677.8|23676.4|23682.5|23681.1|23688|23686.6|23674|23672.6|122
1750931400000|2025-06-26 09:50:00|23682.4|23681|23686.6|23685.2|23692.3|23690.9|23681.1|23679.7|95
1750931700000|2025-06-26 09:55:00|23686.1|23684.7|23693.9|23692.5|23697.2|23695.8|23686.1|23684.7|145
1750932000000|2025-06-26 10:00:00|23693.5|23692.1|23701.8|23700.4|23707.9|23706.5|23691.1|23689.7|275
1750932300000|2025-06-26 10:05:00|23702.5|23701.1|23705.8|23704.4|23714.3|23712.9|23699|23697.6|138
1750932600000|2025-06-26 10:10:00|23703.8|23702.4|23697.8|23696.4|23712.9|23711.5|23696.6|23695.2|143
1750932900000|2025-06-26 10:15:00|23698.3|23696.9|23698.8|23697.4|23700.9|23699.5|23687.6|23686.2|66
1750933200000|2025-06-26 10:20:00|23700.9|23699.5|23703.1|23701.7|23711.7|23710.3|23699|23697.6|121
1750933500000|2025-06-26 10:25:00|23702.9|23701.5|23692.5|23691.1|23707.2|23705.8|23690.6|23689.2|72
1750933800000|2025-06-26 10:30:00|23692.4|23691|23686.1|23684.7|23698.4|23697|23683.5|23682.1|126
1750934100000|2025-06-26 10:35:00|23686.2|23684.8|23669.3|23667.9|23687.6|23686.2|23669.3|23667.9|166
1750934400000|2025-06-26 10:40:00|23669.5|23668.1|23646.7|23645.3|23673.4|23672|23644.3|23642.9|250
1750934700000|2025-06-26 10:45:00|23646.6|23645.2|23648.7|23647.3|23656.5|23655.1|23643.9|23642.5|131
1750935000000|2025-06-26 10:50:00|23648.6|23647.2|23619|23617.6|23650.8|23649.4|23616.2|23614.8|372
1750935300000|2025-06-26 10:55:00|23618.5|23617.1|23635|23633.6|23645.1|23643.7|23616.6|23615.2|254
1750935600000|2025-06-26 11:00:00|23634.4|23633|23634.6|23633.2|23637.8|23636.4|23620.8|23619.4|186
1750935900000|2025-06-26 11:05:00|23634.8|23633.4|23634.5|23633.1|23636.5|23635.1|23624.7|23623.3|105
1750936200000|2025-06-26 11:10:00|23635.5|23634.1|23656.2|23654.8|23659.8|23658.4|23634.5|23633.1|195
1750936500000|2025-06-26 11:15:00|23656.7|23655.3|23661.1|23659.7|23667|23665.6|23647.2|23645.8|112
1750936800000|2025-06-26 11:20:00|23659|23657.6|23646.3|23644.9|23661.2|23659.8|23646.3|23644.9|27
1750937100000|2025-06-26 11:25:00|23647.4|23646|23633.6|23632.2|23648.9|23647.5|23628.5|23627.1|108
1750937400000|2025-06-26 11:30:00|23635.4|23634|23628.7|23627.3|23637.1|23635.7|23617.9|23616.5|116
1750937700000|2025-06-26 11:35:00|23629.2|23627.8|23615.1|23613.7|23632.4|23631|23614.7|23613.3|88
1750938000000|2025-06-26 11:40:00|23614.6|23613.2|23599.8|23598.4|23614.6|23613.2|23597|23595.6|159
1750938300000|2025-06-26 11:45:00|23599.6|23598.2|23609.6|23608.2|23613.7|23612.3|23591.9|23590.5|185
1750938600000|2025-06-26 11:50:00|23611.1|23609.7|23615.5|23614.1|23626.1|23624.7|23610.9|23609.5|94
1750938900000|2025-06-26 11:55:00|23616|23614.6|23620.4|23619|23624.3|23622.9|23610.4|23609|83
1750939200000|2025-06-26 12:00:00|23620.5|23619.1|23603.4|23602|23621.4|23620|23602.4|23601|123
1750939500000|2025-06-26 12:05:00|23603.6|23602.2|23607.4|23606|23612|23610.6|23599.4|23598|100
1750939800000|2025-06-26 12:10:00|23606.6|23605.2|23596.6|23595.2|23617|23615.6|23596.2|23594.8|83
1750940100000|2025-06-26 12:15:00|23596.7|23595.3|23598.1|23596.7|23599.5|23598.1|23586.1|23584.7|163
1750940400000|2025-06-26 12:20:00|23596.9|23595.5|23590.9|23589.5|23602.7|23601.3|23590.9|23589.5|63
1750940700000|2025-06-26 12:25:00|23592.3|23590.9|23598.1|23596.7|23606.8|23605.4|23588.9|23587.5|119
1750941000000|2025-06-26 12:30:00|23596.7|23595.3|23559.4|23558|23614.9|23613.5|23545|23543.6|417
1750941300000|2025-06-26 12:35:00|23558.9|23557.5|23593|23591.6|23594.4|23593|23545|23543.6|354
1750941600000|2025-06-26 12:40:00|23594.7|23593.3|23584.8|23583.4|23606.6|23605.2|23579.7|23578.3|170
1750941900000|2025-06-26 12:45:00|23585.3|23583.9|23583.9|23582.5|23594|23592.6|23579.2|23577.8|136
1750942200000|2025-06-26 12:50:00|23583.7|23582.3|23559.7|23558.3|23584.9|23583.5|23555.6|23554.2|180
1750942500000|2025-06-26 12:55:00|23559.8|23558.4|23567.7|23566.3|23577|23575.6|23559.8|23558.4|131
1750942800000|2025-06-26 13:00:00|23567.4|23566|23570.3|23568.9|23573.6|23572.2|23550.2|23548.8|164
1750943100000|2025-06-26 13:05:00|23571.6|23570.2|23565.6|23564.2|23578|23576.6|23553.2|23551.8|121
1750943400000|2025-06-26 13:10:00|23565.5|23564.1|23584.1|23582.7|23587.5|23586.1|23559.6|23558.2|121
1750943700000|2025-06-26 13:15:00|23583.6|23582.2|23573.2|23571.8|23587|23585.6|23568.1|23566.7|93
1750944000000|2025-06-26 13:20:00|23573.7|23572.3|23582|23580.6|23585.5|23584.1|23568.9|23567.5|72
1750944300000|2025-06-26 13:25:00|23586|23584.6|23587.8|23586.4|23594.6|23593.2|23577.6|23576.2|125
1750944600000|2025-06-26 13:30:00|23589.2|23587.8|23591.4|23590|23593.4|23592|23564|23562.6|194
1750944900000|2025-06-26 13:35:00|23597.9|23596.5|23598.8|23597.4|23607.4|23606|23590.6|23589.2|216
1750945200000|2025-06-26 13:40:00|23597.2|23595.8|23572.6|23571.2|23603.4|23602|23569.6|23568.2|171
1750945500000|2025-06-26 13:45:00|23572.1|23570.7|23530.3|23528.9|23580.6|23579.2|23517.8|23516.4|483
1750945800000|2025-06-26 13:50:00|23532.1|23530.7|23557.6|23556.2|23561.7|23560.3|23530.2|23528.8|273
1750946100000|2025-06-26 13:55:00|23557.7|23556.3|23564.9|23563.5|23572.9|23571.5|23550.3|23548.9|190
1750946400000|2025-06-26 14:00:00|23563.4|23562|23581.2|23579.8|23591|23589.6|23563.4|23562|137
1750946700000|2025-06-26 14:05:00|23580.7|23579.3|23591.6|23590.2|23593.4|23592|23576.4|23575|115
1750947000000|2025-06-26 14:10:00|23592.8|23591.4|23584.9|23583.5|23599.8|23598.4|23581.7|23580.3|140
1750947300000|2025-06-26 14:15:00|23585.4|23584|23598.3|23596.9|23610.2|23608.8|23585|23583.6|150
1750947600000|2025-06-26 14:20:00|23598.8|23597.4|23574.5|23573.1|23609.9|23608.5|23568.9|23567.5|162
1750947900000|2025-06-26 14:25:00|23574.6|23573.2|23599.7|23598.3|23603.7|23602.3|23571.1|23569.7|105
1750948200000|2025-06-26 14:30:00|23599.6|23598.2|23618.6|23617.2|23622.1|23620.7|23599.6|23598.2|198
1750948500000|2025-06-26 14:35:00|23618.8|23617.4|23626.1|23624.7|23634.3|23632.9|23615.8|23614.4|153
1750948800000|2025-06-26 14:40:00|23625.8|23624.4|23642.2|23640.8|23644.3|23642.9|23624.5|23623.1|167
1750949100000|2025-06-26 14:45:00|23642.5|23641.1|23651.2|23649.8|23653.8|23652.4|23639.6|23638.2|147
1750949400000|2025-06-26 14:50:00|23651|23649.6|23644.9|23643.5|23653|23651.6|23643.4|23642|182
1750949700000|2025-06-26 14:55:00|23645|23643.6|23635.5|23634.1|23645.1|23643.7|23634.4|23633|169
1750950000000|2025-06-26 15:00:00|23636.9|23635.5|23646.4|23645|23646.6|23645.2|23625.8|23624.4|142
1750950300000|2025-06-26 15:05:00|23646.5|23645.1|23657.5|23656.1|23666|23664.6|23642|23640.6|170
1750950600000|2025-06-26 15:10:00|23655.9|23654.5|23639.9|23638.5|23661.2|23659.8|23638.5|23637.1|130
1750950900000|2025-06-26 15:15:00|23640.1|23638.7|23644.6|23643.2|23648|23646.6|23633.2|23631.8|185
1750951200000|2025-06-26 15:20:00|23644.3|23642.9|23644.2|23642.8|23649.8|23648.4|23630.8|23629.4|432
1750951500000|2025-06-26 15:25:00|23644.6|23643.2|23632.5|23631.1|23645|23643.6|23628.3|23626.9|503
1750951800000|2025-06-26 15:30:00|23633|23631.6|23641.6|23638.8|23641.6|23638.8|23616.2|23613.4|806
1750952100000|2025-06-26 15:35:00|23642.1|23639.3|23651.4|23648.6|23656|23653.2|23642.1|23639.3|333
1750952400000|2025-06-26 15:40:00|23651.9|23649.1|23649.4|23646.6|23655|23652.2|23642.5|23639.7|76
1750952700000|2025-06-26 15:45:00|23649.7|23646.9|23651.6|23648.8|23657.5|23654.7|23648.9|23646.1|98
1750953000000|2025-06-26 15:50:00|23651.1|23648.3|23665|23662.2|23668|23665.2|23648.9|23646.1|93
1750953300000|2025-06-26 15:55:00|23664.5|23661.7|23664.4|23661.6|23667.5|23664.7|23662.2|23659.4|44
1750953600000|2025-06-26 16:00:00|23664.6|23661.8|23684.2|23681.4|23684.2|23681.4|23664.6|23661.8|103
1750953900000|2025-06-26 16:05:00|23684.7|23681.9|23680.7|23677.9|23687.3|23684.5|23674.2|23671.4|73
1750954200000|2025-06-26 16:10:00|23679.7|23676.9|23673.8|23671|23684|23681.2|23669.8|23667|50
1750954500000|2025-06-26 16:15:00|23674.3|23671.5|23673.9|23671.1|23680|23677.2|23671.2|23668.4|31
1750954800000|2025-06-26 16:20:00|23673.4|23670.6|23673.3|23670.5|23679|23676.2|23671.2|23668.4|32
1750955100000|2025-06-26 16:25:00|23673.2|23670.4|23670.9|23668.1|23679.7|23676.9|23670.2|23667.4|34
1750955400000|2025-06-26 16:30:00|23670.4|23667.6|23671.9|23669.1|23677|23674.2|23669.9|23667.1|47
1750955700000|2025-06-26 16:35:00|23672.2|23669.4|23660|23657.2|23673|23670.2|23660|23657.2|56
1750956000000|2025-06-26 16:40:00|23659.5|23656.7|23663|23660.2|23666.9|23664.1|23658.3|23655.5|83
1750956300000|2025-06-26 16:45:00|23662.5|23659.7|23665|23662.2|23667.5|23664.7|23654.3|23651.5|54
1750956600000|2025-06-26 16:50:00|23664.1|23661.3|23661.7|23658.9|23670.1|23667.3|23659.9|23657.1|25
1750956900000|2025-06-26 16:55:00|23661.2|23658.4|23664.7|23661.9|23664.8|23662|23658.7|23655.9|24
1750957200000|2025-06-26 17:00:00|23665.1|23662.3|23672.1|23669.3|23673|23670.2|23665.1|23662.3|19
1750957500000|2025-06-26 17:05:00|23672.6|23669.8|23678.3|23675.5|23678.8|23676|23671|23668.2|21
1750957800000|2025-06-26 17:10:00|23678.8|23676|23683.7|23680.9|23687.1|23684.3|23677.5|23674.7|74
1750958100000|2025-06-26 17:15:00|23684.2|23681.4|23685.9|23683.1|23692.6|23689.8|23676.3|23673.5|81
1750958400000|2025-06-26 17:20:00|23685.4|23682.6|23687.5|23684.7|23689.4|23686.6|23682.4|23679.6|52
1750958700000|2025-06-26 17:25:00|23688|23685.2|23684.4|23681.6|23689.8|23687|23681.6|23678.8|43
1750959000000|2025-06-26 17:30:00|23684.9|23682.1|23687.7|23684.9|23693|23690.2|23684.9|23682.1|28
1750959300000|2025-06-26 17:35:00|23688.2|23685.4|23690.7|23687.9|23695|23692.2|23687|23684.2|26
1750959600000|2025-06-26 17:40:00|23690.2|23687.4|23693.5|23690.7|23695.8|23693|23688.7|23685.9|23
1750959900000|2025-06-26 17:45:00|23693|23690.2|23684.4|23681.6|23693.7|23690.9|23682.5|23679.7|29
1750960200000|2025-06-26 17:50:00|23684.9|23682.1|23680.7|23677.9|23687.9|23685.1|23679.1|23676.3|41
1750960500000|2025-06-26 17:55:00|23680.2|23677.4|23679.7|23676.9|23682.7|23679.9|23676.7|23673.9|34
1750960800000|2025-06-26 18:00:00|23680|23677.2|23682.9|23680.1|23684.9|23682.1|23677.2|23674.4|22
1750961100000|2025-06-26 18:05:00|23682.7|23679.9|23695.4|23692.6|23701.2|23698.4|23682.2|23679.4|272
1750961400000|2025-06-26 18:10:00|23694.9|23692.1|23698|23695.2|23702|23699.2|23690.2|23687.4|87
1750961700000|2025-06-26 18:15:00|23697.5|23694.7|23695|23692.2|23706.5|23703.7|23693.3|23690.5|84
1750962000000|2025-06-26 18:20:00|23695.5|23692.7|23703.1|23700.3|23706|23703.2|23695.2|23692.4|30
1750962300000|2025-06-26 18:25:00|23702.6|23699.8|23692|23689.2|23706|23703.2|23691.7|23688.9|29
1750962600000|2025-06-26 18:30:00|23691.2|23688.4|23696.3|23693.5|23698.2|23695.4|23691.2|23688.4|35
1750962900000|2025-06-26 18:35:00|23694.7|23691.9|23693.2|23690.4|23697.5|23694.7|23690.2|23687.4|30
1750963200000|2025-06-26 18:40:00|23693.4|23690.6|23696.2|23693.4|23696.2|23693.4|23687.4|23684.6|78
1750963500000|2025-06-26 18:45:00|23696.7|23693.9|23691.6|23688.8|23701.5|23698.7|23686.7|23683.9|32
1750963800000|2025-06-26 18:50:00|23692.1|23689.3|23698.6|23695.8|23700|23697.2|23687.8|23685|18
1750964100000|2025-06-26 18:55:00|23698.9|23696.1|23704.2|23701.4|23708.5|23705.7|23696.2|23693.4|12
1750964400000|2025-06-26 19:00:00|23705.9|23703.1|23710.3|23707.5|23711.7|23708.9|23704.5|23701.7|53
1750964700000|2025-06-26 19:05:00|23710.4|23707.6|23708.2|23705.4|23710.7|23707.9|23702.8|23700|49
1750965000000|2025-06-26 19:10:00|23708.1|23705.3|23707.8|23705|23716.5|23713.7|23705.7|23702.9|34
1750965300000|2025-06-26 19:15:00|23707.9|23705.1|23714.3|23711.5|23714.3|23711.5|23703.8|23701|47
1750965600000|2025-06-26 19:20:00|23714.2|23711.4|23717.3|23714.5|23717.5|23714.7|23711.2|23708.4|66
1750965900000|2025-06-26 19:25:00|23716.8|23714|23717.8|23715|23720.5|23717.7|23714|23711.2|77
1750966200000|2025-06-26 19:30:00|23718.3|23715.5|23719.3|23716.5|23722|23719.2|23712.5|23709.7|97
1750966500000|2025-06-26 19:35:00|23719.8|23717|23711.7|23708.9|23719.8|23717|23708|23705.2|93
1750966800000|2025-06-26 19:40:00|23711.2|23708.4|23704.6|23701.8|23712.1|23709.3|23700.5|23697.7|79
1750967100000|2025-06-26 19:45:00|23705.1|23702.3|23709.6|23706.8|23711.2|23708.4|23703.3|23700.5|60
1750967400000|2025-06-26 19:50:00|23709.1|23706.3|23725.3|23722.5|23733.8|23731|23708.1|23705.3|284
1750967700000|2025-06-26 19:55:00|23724.8|23722|23733|23730.2|23736.2|23733.4|23719.7|23716.9|165
1750968000000|2025-06-26 20:00:00|23734.2|23727.2|23710.9|23703.9|23734.2|23727.2|23705.6|23698.6|20
1750968300000|2025-06-26 20:05:00|23712|23705|23714.1|23707.1|23717.3|23710.3|23709.9|23702.9|0
1750968600000|2025-06-26 20:10:00|23715.1|23708.1|23708.8|23701.8|23715.1|23708.1|23708.8|23701.8|0
1750968900000|2025-06-26 20:15:00|23709.9|23702.9|23717.3|23710.3|23718.3|23711.3|23706.7|23699.7|0
1750969200000|2025-06-26 20:20:00|23716.2|23709.2|23723.6|23716.6|23726.8|23719.8|23713|23706|0
1750969500000|2025-06-26 20:25:00|23722.6|23715.6|23722.6|23715.6|23723.6|23716.6|23719.4|23712.4|0
1750969800000|2025-06-26 20:30:00|23721.5|23714.5|23726.8|23719.8|23726.8|23719.8|23719.4|23712.4|0
1750970100000|2025-06-26 20:35:00|23727.8|23720.8|23728.9|23721.9|23728.9|23721.9|23724.7|23717.7|0
1750970400000|2025-06-26 20:40:00|23727.8|23720.8|23730|23723|23732.1|23725.1|23726.8|23719.8|0
1750970700000|2025-06-26 20:45:00|23728.9|23721.9|23732.1|23725.1|23735.3|23728.3|23728.9|23721.9|0
1750971000000|2025-06-26 20:50:00|23731|23724|23728.9|23721.9|23734.2|23727.2|23728.9|23721.9|0
1750971300000|2025-06-26 20:55:00|23730|23723|23732.5|23725.5|23733.1|23726.1|23725.7|23718.7|0
1750971600000|2025-06-26 21:00:00|23731.3|23724.3|23732.6|23725.6|23732.6|23725.6|23729.9|23722.9|0
1750971900000|2025-06-26 21:05:00|23732.8|23725.8|23733.6|23726.6|23735.7|23728.7|23732.8|23725.8|0
1750972200000|2025-06-26 21:10:00|23734.6|23727.6|23735.5|23728.5|23737.5|23730.5|23734.6|23727.6|0
1750972500000|2025-06-26 21:15:00|23737.7|23730.7|23739.4|23732.4|23739.4|23732.4|23734.1|23727.1|0
1750972800000|2025-06-26 21:20:00|23740.7|23733.7|23740.7|23733.7|23740.7|23733.7|23737.3|23730.3|0
1750973100000|2025-06-26 21:25:00|23740.6|23733.6|23741.2|23734.2|23741.2|23734.2|23738.8|23731.8|0
1750973400000|2025-06-26 21:30:00|23741.3|23734.3|23746.4|23739.4|23746.4|23739.4|23741.3|23734.3|0
1750973700000|2025-06-26 21:35:00|23746.8|23739.8|23747.4|23740.4|23750.1|23743.1|23746.8|23739.8|0
1750974000000|2025-06-26 21:40:00|23747.8|23740.8|23747|23740|23749.2|23742.2|23745.7|23738.7|0
1750974300000|2025-06-26 21:45:00|23747.1|23740.1|23740.3|23733.3|23748.2|23741.2|23739.7|23732.7|0
1750974600000|2025-06-26 21:50:00|23743.8|23736.8|23743.5|23736.5|23746.3|23739.3|23743.2|23736.2|0
1750974900000|2025-06-26 21:55:00|23743.7|23736.7|23745.7|23738.7|23746.9|23739.9|23743.7|23736.7|0
1750975200000|2025-06-26 22:00:00|23742.4|23735.4|23742.4|23735.4|23753|23746|23731.3|23724.3|0
1750975500000|2025-06-26 22:05:00|23744.5|23737.5|23753.5|23746.5|23755.1|23748.1|23740.3|23733.3|0
1750975800000|2025-06-26 22:10:00|23754|23747|23747.1|23740.1|23757.7|23750.7|23745.6|23738.6|0
1750976100000|2025-06-26 22:15:00|23747.7|23740.7|23753|23746|23754|23747|23745.6|23738.6|0
1750976400000|2025-06-26 22:20:00|23754|23747|23758.3|23751.3|23759.3|23752.3|23750.9|23743.9|0
1750976700000|2025-06-26 22:25:00|23758.8|23751.8|23765.7|23758.7|23773.1|23766.1|23755.1|23748.1|0
1750977000000|2025-06-26 22:30:00|23764.6|23757.6|23761.5|23754.5|23765.7|23758.7|23759.3|23752.3|0
1750977300000|2025-06-26 22:35:00|23762|23755|23761.5|23754.5|23766.7|23759.7|23759.3|23752.3|0
1750977600000|2025-06-26 22:40:00|23760.9|23753.9|23756.2|23749.2|23766.2|23759.2|23755.6|23748.6|0
1750977900000|2025-06-26 22:45:00|23755.6|23748.6|23758.3|23751.3|23760.4|23753.4|23755.1|23748.1|0
1750978200000|2025-06-26 22:50:00|23759.3|23752.3|23759.3|23752.3|23763|23756|23757.2|23750.2|0
1750978500000|2025-06-26 22:55:00|23760.4|23753.4|23756.2|23749.2|23761.5|23754.5|23755.1|23748.1|0
1750978800000|2025-06-26 23:00:00|23755.1|23748.1|23756.2|23749.2|23761.5|23754.5|23753|23746|0
1750979100000|2025-06-26 23:05:00|23754|23747|23752.4|23745.4|23754|23747|23748.8|23741.8|0
1750979400000|2025-06-26 23:10:00|23750.9|23743.9|23743.5|23736.5|23750.9|23743.9|23742.4|23735.4|0
1750979700000|2025-06-26 23:15:00|23742.4|23735.4|23740.3|23733.3|23743.5|23736.5|23738.2|23731.2|0
1750980000000|2025-06-26 23:20:00|23740.8|23733.8|23746.1|23739.1|23748.8|23741.8|23740.3|23733.3|0
1750980300000|2025-06-26 23:25:00|23745.6|23738.6|23746.6|23739.6|23749.3|23742.3|23741.3|23734.3|0
1750980600000|2025-06-26 23:30:00|23747.1|23740.1|23744.5|23737.5|23747.7|23740.7|23740.3|23733.3|0
1750980900000|2025-06-26 23:35:00|23744|23737|23741.3|23734.3|23745|23738|23740.3|23733.3|0
1750981200000|2025-06-26 23:40:00|23740.8|23733.8|23744.5|23737.5|23745.6|23738.6|23739.2|23732.2|0
1750981500000|2025-06-26 23:45:00|23743.5|23736.5|23741.3|23734.3|23746.6|23739.6|23741.3|23734.3|0
1750981800000|2025-06-26 23:50:00|23741.9|23734.9|23742.4|23735.4|23743.5|23736.5|23731.8|23724.8|0
1750982100000|2025-06-26 23:55:00|23742.9|23735.9|23737.1|23730.1|23743.5|23736.5|23736.6|23729.6|0
1750982400000|2025-06-27 00:00:00|23738.2|23731.2|23737.1|23730.1|23744.5|23737.5|23736.1|23729.1|0
1750982700000|2025-06-27 00:05:00|23738.2|23731.2|23745.6|23738.6|23749.8|23742.8|23738.2|23731.2|0
1750983000000|2025-06-27 00:10:00|23746.1|23739.1|23731.8|23724.8|23747.7|23740.7|23730.8|23723.8|0
1750983300000|2025-06-27 00:15:00|23732.3|23725.3|23779.3|23774.3|23782.6|23777.6|23731.8|23724.8|96
1750983600000|2025-06-27 00:20:00|23780.8|23775.8|23778.3|23773.3|23791.6|23786.6|23777.1|23772.1|33
1750983900000|2025-06-27 00:25:00|23777.8|23772.8|23792.4|23787.4|23804.3|23799.3|23777.8|23772.8|55
1750984200000|2025-06-27 00:30:00|23792|23787|23800.5|23795.5|23810.3|23805.3|23792|23787|57
1750984500000|2025-06-27 00:35:00|23800|23795|23794.8|23789.8|23803|23798|23794.8|23789.8|5
1750984800000|2025-06-27 00:40:00|23793.8|23788.8|23776.4|23771.4|23794|23789|23776|23771|15
1750985100000|2025-06-27 00:45:00|23776.9|23771.9|23771.9|23766.9|23783|23778|23768|23763|43
1750985400000|2025-06-27 00:50:00|23771.6|23766.6|23761.6|23756.6|23774|23769|23759.5|23754.5|14
1750985700000|2025-06-27 00:55:00|23766.5|23761.5|23758|23753|23767|23762|23758|23753|0
1750986000000|2025-06-27 01:00:00|23758.2|23753.2|23758.1|23753.1|23759.6|23754.6|23753.1|23748.1|15
1750986300000|2025-06-27 01:05:00|23757.6|23752.6|23754.3|23749.3|23759.4|23754.4|23748.2|23743.2|8
1750986600000|2025-06-27 01:10:00|23753.9|23748.9|23744.9|23739.9|23757.5|23752.5|23744|23739|6
1750986900000|2025-06-27 01:15:00|23744.4|23739.4|23751.9|23746.9|23754.5|23749.5|23744.4|23739.4|5
1750987200000|2025-06-27 01:20:00|23752.4|23747.4|23751.5|23746.5|23752.4|23747.4|23743.3|23738.3|1
1750987500000|2025-06-27 01:25:00|23751.2|23746.2|23756|23751|23756|23751|23744|23739|1
1750987800000|2025-06-27 01:30:00|23756.5|23751.5|23749.5|23744.5|23756.5|23751.5|23742.3|23737.3|6
1750988100000|2025-06-27 01:35:00|23751|23746|23739.1|23734.1|23751.5|23746.5|23735|23730|11
1750988400000|2025-06-27 01:40:00|23737.6|23732.6|23753|23748|23753|23748|23735.5|23730.5|6
1750988700000|2025-06-27 01:45:00|23751.8|23746.8|23754.5|23749.5|23761|23756|23747.5|23742.5|2
1750989000000|2025-06-27 01:50:00|23759.5|23754.5|23761|23756|23770|23765|23753.5|23748.5|5
1750989300000|2025-06-27 01:55:00|23761.5|23756.5|23757.8|23752.8|23766.5|23761.5|23755.8|23750.8|6
1750989600000|2025-06-27 02:00:00|23757|23752|23762.2|23757.2|23763.2|23758.2|23754.8|23749.8|3
1750989900000|2025-06-27 02:05:00|23761.7|23756.7|23762.7|23757.7|23767|23762|23757|23752|2
1750990200000|2025-06-27 02:10:00|23762.5|23757.5|23766.3|23761.3|23768.5|23763.5|23760.1|23755.1|0
1750990500000|2025-06-27 02:15:00|23766.8|23761.8|23776.5|23771.5|23779|23774|23764.8|23759.8|3
1750990800000|2025-06-27 02:20:00|23776.3|23771.3|23769.4|23764.4|23779|23774|23764.5|23759.5|1
1750991100000|2025-06-27 02:25:00|23767.8|23762.8|23766.3|23761.3|23770|23765|23763.8|23758.8|3
1750991400000|2025-06-27 02:30:00|23765.8|23760.8|23762.4|23757.4|23770|23765|23762.2|23757.2|3
1750991700000|2025-06-27 02:35:00|23762.5|23757.5|23754.1|23749.1|23762.5|23757.5|23751.6|23746.6|1
1750992000000|2025-06-27 02:40:00|23756.5|23751.5|23754.9|23749.9|23757.5|23752.5|23750.8|23745.8|0
1750992300000|2025-06-27 02:45:00|23755.4|23750.4|23755.7|23750.7|23760.5|23755.5|23753.6|23748.6|3
1750992600000|2025-06-27 02:50:00|23756.1|23751.1|23759.7|23754.7|23762|23757|23754.5|23749.5|0
1750992900000|2025-06-27 02:55:00|23760.2|23755.2|23762.5|23757.5|23764.5|23759.5|23756.5|23751.5|1
1750993200000|2025-06-27 03:00:00|23762.1|23757.1|23770.8|23765.8|23770.8|23765.8|23761.9|23756.9|4
1750993500000|2025-06-27 03:05:00|23771.3|23766.3|23767.8|23762.8|23772.8|23767.8|23766.7|23761.7|1
1750993800000|2025-06-27 03:10:00|23768.1|23763.1|23759.6|23754.6|23768.1|23763.1|23759.1|23754.1|1
1750994100000|2025-06-27 03:15:00|23759.1|23754.1|23766.6|23761.6|23770.4|23765.4|23759.1|23754.1|8
1750994400000|2025-06-27 03:20:00|23767.1|23762.1|23761|23756|23768.8|23763.8|23761|23756|4
1750994700000|2025-06-27 03:25:00|23766|23761|23765.5|23760.5|23771|23766|23764|23759|5
1750995000000|2025-06-27 03:30:00|23770.5|23765.5|23782.5|23777.5|23785.5|23780.5|23765|23760|18
1750995300000|2025-06-27 03:35:00|23781.3|23776.3|23781.8|23776.8|23783|23778|23776|23771|1
1750995600000|2025-06-27 03:40:00|23782.3|23777.3|23784.2|23779.2|23788.1|23783.1|23780.7|23775.7|6
1750995900000|2025-06-27 03:45:00|23785.2|23780.2|23777.4|23772.4|23786.5|23781.5|23777.4|23772.4|5
1750996200000|2025-06-27 03:50:00|23776.4|23771.4|23775.3|23770.3|23776.9|23771.9|23773.3|23768.3|15
1750996500000|2025-06-27 03:55:00|23774.8|23769.8|23777.8|23772.8|23778.8|23773.8|23774.8|23769.8|1
1750996800000|2025-06-27 04:00:00|23777.5|23772.5|23775.3|23770.3|23780.3|23775.3|23775.3|23770.3|10
1750997100000|2025-06-27 04:05:00|23776.3|23771.3|23783.3|23778.3|23785|23780|23775.8|23770.8|1
1750997400000|2025-06-27 04:10:00|23782.8|23777.8|23778.8|23773.8|23782.8|23777.8|23771.4|23766.4|12
1750997700000|2025-06-27 04:15:00|23779.1|23774.1|23781.7|23776.7|23782.3|23777.3|23779.1|23774.1|1
1750998000000|2025-06-27 04:20:00|23782|23777|23775.7|23770.7|23783|23778|23775.7|23770.7|1
1750998300000|2025-06-27 04:25:00|23776.2|23771.2|23768.4|23763.4|23778.1|23773.1|23767.3|23762.3|14
1750998600000|2025-06-27 04:30:00|23767.9|23762.9|23766.8|23761.8|23770.8|23765.8|23765.8|23760.8|9
1750998900000|2025-06-27 04:35:00|23767.3|23762.3|23772.6|23767.6|23772.6|23767.6|23765.8|23760.8|13
1750999200000|2025-06-27 04:40:00|23772.1|23767.1|23769.9|23764.9|23772.1|23767.1|23769.3|23764.3|5
1750999500000|2025-06-27 04:45:00|23769.4|23764.4|23764.5|23759.5|23770.4|23765.4|23764|23759|7
1750999800000|2025-06-27 04:50:00|23764|23759|23758.5|23753.5|23764.5|23759.5|23757.4|23752.4|4
1751000100000|2025-06-27 04:55:00|23758|23753|23754.8|23749.8|23761|23756|23754.7|23749.7|5
1751000400000|2025-06-27 05:00:00|23755.2|23750.2|23768.6|23763.6|23769.8|23764.8|23755.2|23750.2|6
1751000700000|2025-06-27 05:05:00|23768.9|23763.9|23769.1|23764.1|23769.1|23764.1|23766.2|23761.2|0
1751001000000|2025-06-27 05:10:00|23769.4|23764.4|23770.6|23765.6|23772.1|23767.1|23767.7|23762.7|4
1751001300000|2025-06-27 05:15:00|23771.1|23766.1|23768.2|23763.2|23777|23772|23763|23758|7
1751001600000|2025-06-27 05:20:00|23771|23766|23767.1|23762.1|23773.5|23768.5|23761|23756|6
1751001900000|2025-06-27 05:25:00|23769|23764|23771|23766|23775.5|23770.5|23760.6|23755.6|7
1751002200000|2025-06-27 05:30:00|23771.5|23766.5|23779.9|23774.9|23783|23778|23770.5|23765.5|8
1751002500000|2025-06-27 05:35:00|23779.8|23774.8|23781.2|23776.2|23785.5|23780.5|23770|23765|17
1751002800000|2025-06-27 05:40:00|23783|23778|23788.8|23783.8|23791.5|23786.5|23778|23773|5
1751003100000|2025-06-27 05:45:00|23785.5|23780.5|23796|23791|23797.3|23792.3|23785.5|23780.5|10
1751003400000|2025-06-27 05:50:00|23798|23793|23792.4|23787.4|23804.5|23799.5|23785.5|23780.5|44
1751003700000|2025-06-27 05:55:00|23792.9|23787.9|23787|23782|23795.5|23790.5|23785|23780|30
1751004000000|2025-06-27 06:00:00|23787.5|23784.2|23809.3|23806.5|23811.9|23809.1|23777|23774.2|125
1751004300000|2025-06-27 06:05:00|23808.8|23806|23813.3|23810.5|23815.3|23812.5|23803.3|23800.5|88
1751004600000|2025-06-27 06:10:00|23812.8|23810|23818.5|23815.7|23824.3|23821.5|23807.8|23805|159
1751004900000|2025-06-27 06:15:00|23819.5|23816.7|23815.5|23812.7|23827.3|23824.5|23814.7|23811.9|112
1751005200000|2025-06-27 06:20:00|23815.8|23813|23817.7|23814.9|23819.8|23817|23810|23807.2|92
1751005500000|2025-06-27 06:25:00|23816.2|23813.4|23820.6|23817.8|23822.1|23819.3|23812.7|23809.9|64
1751005800000|2025-06-27 06:30:00|23821.6|23818.8|23831.4|23828.6|23841.3|23838.5|23821.6|23818.8|127
1751006100000|2025-06-27 06:35:00|23831.9|23829.1|23836.3|23833.5|23844.3|23841.5|23831.5|23828.7|84
1751006400000|2025-06-27 06:40:00|23835.8|23833|23847.8|23845|23848.3|23845.5|23835.6|23832.8|38
1751006700000|2025-06-27 06:45:00|23847.3|23844.5|23828.8|23826|23847.3|23844.5|23822.5|23819.7|150
1751007000000|2025-06-27 06:50:00|23828.3|23825.5|23830.8|23828|23838.5|23835.7|23826.3|23823.5|55
1751007300000|2025-06-27 06:55:00|23831.3|23828.5|23846.5|23843.7|23852.9|23850.1|23821.4|23818.6|278
1751007600000|2025-06-27 07:00:00|23845.3|23843.9|23816.5|23815.1|23869.2|23867.8|23816.5|23815.1|885
1751007900000|2025-06-27 07:05:00|23816.6|23815.2|23815.4|23814|23825.5|23824.1|23798.2|23796.8|329
1751008200000|2025-06-27 07:10:00|23814.9|23813.5|23806.8|23805.4|23818.6|23817.2|23800.8|23799.4|205
1751008500000|2025-06-27 07:15:00|23807.3|23805.9|23819.8|23818.4|23825.2|23823.8|23794|23792.6|257
1751008800000|2025-06-27 07:20:00|23819.2|23817.8|23834.7|23833.3|23854.5|23853.1|23818.2|23816.8|238
1751009100000|2025-06-27 07:25:00|23834.2|23832.8|23860.1|23858.7|23863.5|23862.1|23829.9|23828.5|250
1751009400000|2025-06-27 07:30:00|23861.5|23860.1|23824.4|23823|23872.8|23871.4|23817.7|23816.3|431
1751009700000|2025-06-27 07:35:00|23824.3|23822.9|23830.4|23829|23837.4|23836|23820.3|23818.9|115
1751010000000|2025-06-27 07:40:00|23832.4|23831|23835.2|23833.8|23841.5|23840.1|23813.7|23812.3|148
1751010300000|2025-06-27 07:45:00|23835.3|23833.9|23848.5|23847.1|23848.5|23847.1|23828.7|23827.3|117
1751010600000|2025-06-27 07:50:00|23846.1|23844.7|23843.4|23842|23854.4|23853|23831.2|23829.8|269
1751010900000|2025-06-27 07:55:00|23842.9|23841.5|23857.6|23856.2|23861.2|23859.8|23841.2|23839.8|169
1751011200000|2025-06-27 08:00:00|23858.4|23857|23851.2|23849.8|23862.4|23861|23843.5|23842.1|102
1751011500000|2025-06-27 08:05:00|23851.7|23850.3|23853|23851.6|23861.1|23859.7|23841.8|23840.4|66
1751011800000|2025-06-27 08:10:00|23853.5|23852.1|23881|23879.6|23889|23887.6|23850.3|23848.9|224
1751012100000|2025-06-27 08:15:00|23881.4|23880|23878.1|23876.7|23889.5|23888.1|23869.6|23868.2|186
1751012400000|2025-06-27 08:20:00|23878.8|23877.4|23876.8|23875.4|23883.2|23881.8|23873.2|23871.8|134
1751012700000|2025-06-27 08:25:00|23876.9|23875.5|23862.6|23861.2|23876.9|23875.5|23861.5|23860.1|216
1751013000000|2025-06-27 08:30:00|23863.1|23861.7|23838.4|23837|23872.1|23870.7|23836.9|23835.5|171
1751013300000|2025-06-27 08:35:00|23838.3|23836.9|23850.7|23849.3|23853.2|23851.8|23828.4|23827|252
1751013600000|2025-06-27 08:40:00|23848.2|23846.8|23845|23843.6|23856.9|23855.5|23842|23840.6|119
1751013900000|2025-06-27 08:45:00|23845.5|23844.1|23849|23847.6|23851.9|23850.5|23839.9|23838.5|90
1751014200000|2025-06-27 08:50:00|23849.5|23848.1|23839.9|23838.5|23849.5|23848.1|23833|23831.6|126
1751014500000|2025-06-27 08:55:00|23840.4|23839|23867.5|23866.1|23870.6|23869.2|23838.3|23836.9|216
1751014800000|2025-06-27 09:00:00|23868|23866.6|23845.5|23844.1|23873.1|23871.7|23845.4|23844|191
1751015100000|2025-06-27 09:05:00|23845|23843.6|23835.1|23833.7|23853.1|23851.7|23827|23825.6|175
1751015400000|2025-06-27 09:10:00|23837.6|23836.2|23825.1|23823.7|23837.6|23836.2|23819.4|23818|148
1751015700000|2025-06-27 09:15:00|23824.3|23822.9|23834.5|23833.1|23839.2|23837.8|23822.2|23820.8|97
1751016000000|2025-06-27 09:20:00|23835|23833.6|23839.3|23837.9|23839.3|23837.9|23825.3|23823.9|104
1751016300000|2025-06-27 09:25:00|23839.8|23838.4|23840.7|23839.3|23842.7|23841.3|23832.9|23831.5|71
1751016600000|2025-06-27 09:30:00|23841.1|23839.7|23848.8|23847.4|23853.5|23852.1|23837.7|23836.3|102
1751016900000|2025-06-27 09:35:00|23850.3|23848.9|23847.2|23845.8|23854.6|23853.2|23843.7|23842.3|115
1751017200000|2025-06-27 09:40:00|23848|23846.6|23844.2|23842.8|23852|23850.6|23842.2|23840.8|53
1751017500000|2025-06-27 09:45:00|23843.7|23842.3|23835.4|23834|23845.6|23844.2|23827.5|23826.1|190
1751017800000|2025-06-27 09:50:00|23835.9|23834.5|23833.8|23832.4|23836.4|23835|23820.8|23819.4|165
1751018100000|2025-06-27 09:55:00|23832.8|23831.4|23834.5|23833.1|23836.2|23834.8|23819|23817.6|161
1751018400000|2025-06-27 10:00:00|23835.7|23834.3|23826.6|23825.2|23849.9|23848.5|23816.5|23815.1|244
1751018700000|2025-06-27 10:05:00|23827.1|23825.7|23818.1|23816.7|23830.1|23828.7|23809.6|23808.2|168
1751019000000|2025-06-27 10:10:00|23817.2|23815.8|23811.7|23810.3|23823.7|23822.3|23805.1|23803.7|121
1751019300000|2025-06-27 10:15:00|23811.5|23810.1|23800.3|23798.9|23814.1|23812.7|23799.2|23797.8|189
1751019600000|2025-06-27 10:20:00|23799.8|23798.4|23797.4|23796|23805.7|23804.3|23793.6|23792.2|129
1751019900000|2025-06-27 10:25:00|23796.9|23795.5|23794.9|23793.5|23797.1|23795.7|23783.8|23782.4|171
1751020200000|2025-06-27 10:30:00|23795.4|23794|23795.9|23794.5|23805.7|23804.3|23791.3|23789.9|148
1751020500000|2025-06-27 10:35:00|23796|23794.6|23807.4|23806|23811.4|23810|23790.8|23789.4|160
1751020800000|2025-06-27 10:40:00|23806|23804.6|23802.9|23801.5|23808.4|23807|23793.9|23792.5|94
1751021100000|2025-06-27 10:45:00|23802.4|23801|23813.7|23812.3|23819.7|23818.3|23802.3|23800.9|100
1751021400000|2025-06-27 10:50:00|23813.4|23812|23810|23808.6|23817.1|23815.7|23806.2|23804.8|77
1751021700000|2025-06-27 10:55:00|23809.9|23808.5|23816.5|23815.1|23816.5|23815.1|23806.6|23805.2|58
1751022000000|2025-06-27 11:00:00|23815.9|23814.5|23809.3|23807.9|23827.5|23826.1|23809.1|23807.7|230
1751022300000|2025-06-27 11:05:00|23808.8|23807.4|23795.3|23793.9|23808.9|23807.5|23793.3|23791.9|100
1751022600000|2025-06-27 11:10:00|23795.6|23794.2|23793.4|23792|23800.5|23799.1|23785.2|23783.8|141
1751022900000|2025-06-27 11:15:00|23792.9|23791.5|23800.9|23799.5|23801.4|23800|23783.8|23782.4|123
1751023200000|2025-06-27 11:20:00|23800.7|23799.3|23803.3|23801.9|23808.2|23806.8|23799.7|23798.3|126
1751023500000|2025-06-27 11:25:00|23802.8|23801.4|23795.4|23794|23803.9|23802.5|23795.4|23794|43
1751023800000|2025-06-27 11:30:00|23796.2|23794.8|23811.2|23809.8|23813.4|23812|23794.5|23793.1|82
1751024100000|2025-06-27 11:35:00|23811.3|23809.9|23811.5|23810.1|23813.3|23811.9|23801.5|23800.1|79
1751024400000|2025-06-27 11:40:00|23812.3|23810.9|23814.6|23813.2|23821.5|23820.1|23808.6|23807.2|129
1751024700000|2025-06-27 11:45:00|23815.2|23813.8|23819.3|23817.9|23822.2|23820.8|23815.1|23813.7|37
1751025000000|2025-06-27 11:50:00|23818.4|23817|23838.4|23837|23838.4|23837|23818.4|23817|112
1751025300000|2025-06-27 11:55:00|23837.4|23836|23842.2|23840.8|23842.9|23841.5|23829.8|23828.4|86
1751025600000|2025-06-27 12:00:00|23840.8|23839.4|23823.3|23821.9|23843.5|23842.1|23817.7|23816.3|142
1751025900000|2025-06-27 12:05:00|23823.8|23822.4|23814.6|23813.2|23827.8|23826.4|23810.8|23809.4|91
1751026200000|2025-06-27 12:10:00|23815.2|23813.8|23818.7|23817.3|23824|23822.6|23811.9|23810.5|118
1751026500000|2025-06-27 12:15:00|23818.2|23816.8|23828.8|23827.4|23831.3|23829.9|23814|23812.6|61
1751026800000|2025-06-27 12:20:00|23829.8|23828.4|23854.2|23852.8|23854.7|23853.3|23827.3|23825.9|171
1751027100000|2025-06-27 12:25:00|23854.7|23853.3|23850.9|23849.5|23860.7|23859.3|23850.8|23849.4|162
1751027400000|2025-06-27 12:30:00|23848.6|23847.2|23832.8|23831.4|23853.9|23852.5|23824.8|23823.4|179
1751027700000|2025-06-27 12:35:00|23832.3|23830.9|23822.6|23821.2|23833.8|23832.4|23816.5|23815.1|95
1751028000000|2025-06-27 12:40:00|23823.1|23821.7|23819.8|23818.4|23826.8|23825.4|23811.3|23809.9|84
1751028300000|2025-06-27 12:45:00|23819.6|23818.2|23835.3|23833.9|23836.7|23835.3|23813.7|23812.3|121
1751028600000|2025-06-27 12:50:00|23836.4|23835|23829.1|23827.7|23841.5|23840.1|23826.2|23824.8|139
1751028900000|2025-06-27 12:55:00|23828.6|23827.2|23833.8|23832.4|23838.6|23837.2|23822.8|23821.4|58
1751029200000|2025-06-27 13:00:00|23834.1|23832.7|23831.7|23830.3|23837.3|23835.9|23823.9|23822.5|84
1751029500000|2025-06-27 13:05:00|23831.8|23830.4|23839.4|23838|23850.8|23849.4|23831.8|23830.4|98
1751029800000|2025-06-27 13:10:00|23839.1|23837.7|23856.6|23855.2|23859.1|23857.7|23839.1|23837.7|114
1751030100000|2025-06-27 13:15:00|23857.1|23855.7|23861.1|23859.7|23868.4|23867|23857.1|23855.7|205
1751030400000|2025-06-27 13:20:00|23861.5|23860.1|23870.2|23868.8|23870.6|23869.2|23861.5|23860.1|120
1751030700000|2025-06-27 13:25:00|23870.7|23869.3|23859.9|23858.5|23870.9|23869.5|23851.5|23850.1|174
1751031000000|2025-06-27 13:30:00|23860|23858.6|23841.1|23839.7|23861|23859.6|23832.4|23831|169
1751031300000|2025-06-27 13:35:00|23841.6|23840.2|23851.9|23850.5|23854|23852.6|23832.7|23831.3|195
1751031600000|2025-06-27 13:40:00|23851.3|23849.9|23850.8|23849.4|23855.3|23853.9|23847.8|23846.4|95
1751031900000|2025-06-27 13:45:00|23850.3|23848.9|23863.2|23861.8|23865.3|23863.9|23846.6|23845.2|324
1751032200000|2025-06-27 13:50:00|23862.4|23861|23893.5|23892.1|23893.5|23892.1|23862.1|23860.7|284
1751032500000|2025-06-27 13:55:00|23893.4|23892|23886.1|23884.7|23896.5|23895.1|23879.2|23877.8|213
1751032800000|2025-06-27 14:00:00|23886.2|23884.8|23904.3|23902.9|23908.9|23907.5|23886.1|23884.7|242
1751033100000|2025-06-27 14:05:00|23904.8|23903.4|23905.5|23904.1|23911|23909.6|23895.3|23893.9|236
1751033400000|2025-06-27 14:10:00|23905.8|23904.4|23899.4|23898|23915.9|23914.5|23898|23896.6|338
1751033700000|2025-06-27 14:15:00|23899.6|23898.2|23906.3|23904.9|23908.4|23907|23893.7|23892.3|198
1751034000000|2025-06-27 14:20:00|23908.2|23906.8|23906.7|23905.3|23925.7|23924.3|23901.9|23900.5|207
1751034300000|2025-06-27 14:25:00|23906.2|23904.8|23909.5|23908.1|23913.3|23911.9|23901.9|23900.5|179
1751034600000|2025-06-27 14:30:00|23909.8|23908.4|23919.6|23918.2|23922.3|23920.9|23908.6|23907.2|134
1751034900000|2025-06-27 14:35:00|23921|23919.6|23982.4|23981|24014.5|24013.1|23916.8|23915.4|1220
1751035200000|2025-06-27 14:40:00|23980.4|23979|23991.4|23990|23998.9|23997.5|23967.5|23966.1|530
1751035500000|2025-06-27 14:45:00|23991.9|23990.5|24017.4|24016|24018.9|24017.5|23980.3|23978.9|408
1751035800000|2025-06-27 14:50:00|24018|24016.6|23983.6|23982.2|24018.4|24017|23977.7|23976.3|389
1751036100000|2025-06-27 14:55:00|23983.4|23982|23968.8|23967.4|23983.6|23982.2|23959.7|23958.3|226
1751036400000|2025-06-27 15:00:00|23970.4|23969|23987.9|23986.5|23996.6|23995.2|23970.4|23969|252
1751036700000|2025-06-27 15:05:00|23987.4|23986|23994.9|23993.5|24004.2|24002.8|23985.1|23983.7|217
1751037000000|2025-06-27 15:10:00|23995|23993.6|24018|24016.6|24019.2|24017.8|23995|23993.6|216
1751037300000|2025-06-27 15:15:00|24017|24015.6|24015.7|24014.3|24025.7|24024.3|23995.9|23994.5|327
1751037600000|2025-06-27 15:20:00|24015.2|24013.8|24015.7|24014.3|24024.7|24023.3|24006.7|24005.3|287
1751037900000|2025-06-27 15:25:00|24016.2|24014.8|24011|24009.6|24017.2|24015.8|24003.9|24002.5|524
1751038200000|2025-06-27 15:30:00|24012.1|24009.3|24036.6|24033.8|24040.2|24037.4|24007.1|24004.3|954
1751038500000|2025-06-27 15:35:00|24033.9|24031.1|24054.6|24051.8|24056.5|24053.7|24032.9|24030.1|410
1751038800000|2025-06-27 15:40:00|24053.6|24050.8|24072.1|24069.3|24077.4|24074.6|24050.8|24048|277
1751039100000|2025-06-27 15:45:00|24072|24069.2|24077|24074.2|24085.7|24082.9|24066.3|24063.5|291
1751039400000|2025-06-27 15:50:00|24077.5|24074.7|24086.1|24083.3|24086.1|24083.3|24072.2|24069.4|137
1751039700000|2025-06-27 15:55:00|24086.6|24083.8|24077.6|24074.8|24088.6|24085.8|24072|24069.2|177
1751040000000|2025-06-27 16:00:00|24078.1|24075.3|24080.9|24078.1|24082.6|24079.8|24069.3|24066.5|146
1751040300000|2025-06-27 16:05:00|24080.4|24077.6|24097.8|24095|24098.6|24095.8|24078.8|24076|167
1751040600000|2025-06-27 16:10:00|24097.3|24094.5|24093.8|24091|24097.6|24094.8|24085.9|24083.1|104
1751040900000|2025-06-27 16:15:00|24093.9|24091.1|24091.4|24088.6|24095.6|24092.8|24084.1|24081.3|82
1751041200000|2025-06-27 16:20:00|24090.9|24088.1|24095.6|24092.8|24096.4|24093.6|24088.7|24085.9|65
1751041500000|2025-06-27 16:25:00|24095.2|24092.4|24101.9|24099.1|24106.1|24103.3|24091.4|24088.6|78
1751041800000|2025-06-27 16:30:00|24101.4|24098.6|24096.1|24093.3|24104.1|24101.3|24095.2|24092.4|96
1751042100000|2025-06-27 16:35:00|24096.3|24093.5|24090.8|24088|24096.3|24093.5|24082.9|24080.1|122
1751042400000|2025-06-27 16:40:00|24091.3|24088.5|24085.4|24082.6|24097|24094.2|24084.9|24082.1|42
1751042700000|2025-06-27 16:45:00|24084.9|24082.1|24084.7|24081.9|24089.9|24087.1|24081.9|24079.1|66
1751043000000|2025-06-27 16:50:00|24084.2|24081.4|24088.2|24085.4|24091.6|24088.8|24081.9|24079.1|62
1751043300000|2025-06-27 16:55:00|24088.5|24085.7|24088.1|24085.3|24095.5|24092.7|24086.6|24083.8|42
1751043600000|2025-06-27 17:00:00|24088.6|24085.8|24079.8|24077|24088.6|24085.8|24075.9|24073.1|24
1751043900000|2025-06-27 17:05:00|24080.8|24078|24084.5|24081.7|24085.5|24082.7|24079.9|24077.1|13
1751044200000|2025-06-27 17:10:00|24084|24081.2|24085|24082.2|24088.5|24085.7|24079.3|24076.5|37
1751044500000|2025-06-27 17:15:00|24085.5|24082.7|24084.4|24081.6|24086|24083.2|24076.8|24074|31
1751044800000|2025-06-27 17:20:00|24083.9|24081.1|24083.9|24081.1|24087.6|24084.8|24079.2|24076.4|38
1751045100000|2025-06-27 17:25:00|24083.6|24080.8|24084.6|24081.8|24085.1|24082.3|24078.8|24076|33
1751045400000|2025-06-27 17:30:00|24085.1|24082.3|24087.3|24084.5|24092.9|24090.1|24084.2|24081.4|26
1751045700000|2025-06-27 17:35:00|24086.8|24084|24089.6|24086.8|24090.1|24087.3|24083.5|24080.7|54
1751046000000|2025-06-27 17:40:00|24089.4|24086.6|24079.1|24076.3|24096.8|24094|24062.5|24059.7|205
1751046300000|2025-06-27 17:45:00|24078.6|24075.8|24054.4|24051.6|24080.3|24077.5|24048.2|24045.4|197
1751046600000|2025-06-27 17:50:00|24053.9|24051.1|24049.6|24046.8|24059|24056.2|24043.8|24041|148
1751046900000|2025-06-27 17:55:00|24049.1|24046.3|24049.8|24047|24053.5|24050.7|24028.9|24026.1|117
1751047200000|2025-06-27 18:00:00|24050|24047.2|24049.5|24046.7|24052.9|24050.1|24036.6|24033.8|80
1751047500000|2025-06-27 18:05:00|24049|24046.2|24056|24053.2|24057.6|24054.8|24047.4|24044.6|32
1751047800000|2025-06-27 18:10:00|24056.5|24053.7|24043.2|24040.4|24059.1|24056.3|24038.8|24036|26
1751048100000|2025-06-27 18:15:00|24043.6|24040.8|24034.3|24031.5|24053|24050.2|24032.3|24029.5|26
1751048400000|2025-06-27 18:20:00|24034.5|24031.7|24035.8|24033|24043.1|24040.3|24025.5|24022.7|67
1751048700000|2025-06-27 18:25:00|24036.1|24033.3|24021.6|24018.8|24040.9|24038.1|24017.9|24015.1|50
1751049000000|2025-06-27 18:30:00|24019.4|24016.6|24021.1|24018.3|24022.6|24019.8|24000.9|23998.1|116
1751049300000|2025-06-27 18:35:00|24021.2|24018.4|24006.1|24003.3|24026|24023.2|24003|24000.2|46
1751049600000|2025-06-27 18:40:00|24005.6|24002.8|24005.7|24002.9|24006.6|24003.8|23989.1|23986.3|74
1751049900000|2025-06-27 18:45:00|24006.2|24003.4|24012.1|24009.3|24022.8|24020|24003.5|24000.7|106
1751050200000|2025-06-27 18:50:00|24012.6|24009.8|24001.8|23999|24012.6|24009.8|23990.3|23987.5|43
1751050500000|2025-06-27 18:55:00|24003.1|24000.3|24003.1|24000.3|24009.6|24006.8|23992.6|23989.8|47
1751050800000|2025-06-27 19:00:00|24000.1|23997.3|24014.1|24011.3|24015.4|24012.6|23995.9|23993.1|79
1751051100000|2025-06-27 19:05:00|24013.6|24010.8|24012.6|24009.8|24017|24014.2|24007.7|24004.9|43
1751051400000|2025-06-27 19:10:00|24013.1|24010.3|24023.4|24020.6|24024|24021.2|24009.3|24006.5|31
1751051700000|2025-06-27 19:15:00|24022.9|24020.1|24021.7|24018.9|24028.6|24025.8|24018.8|24016|70
1751052000000|2025-06-27 19:20:00|24022.2|24019.4|24028.3|24025.5|24030.1|24027.3|24020.7|24017.9|22
1751052300000|2025-06-27 19:25:00|24027.8|24025|24025.3|24022.5|24031.1|24028.3|24018.3|24015.5|36
1751052600000|2025-06-27 19:30:00|24025.8|24023|24033|24030.2|24034.1|24031.3|24023.8|24021|56
1751052900000|2025-06-27 19:35:00|24032.5|24029.7|24038.6|24035.8|24039.6|24036.8|24027.8|24025|108
1751053200000|2025-06-27 19:40:00|24039.1|24036.3|24047.1|24044.3|24049.1|24046.3|24037.8|24035|95
1751053500000|2025-06-27 19:45:00|24047.6|24044.8|24055|24052.2|24064.1|24061.3|24042.9|24040.1|151
1751053800000|2025-06-27 19:50:00|24054.5|24051.7|24066.3|24063.5|24079.1|24076.3|24052.7|24049.9|162
1751054100000|2025-06-27 19:55:00|24066.8|24064|24082.8|24080|24089.4|24086.6|24066.7|24063.9|228
1751054400000|2025-06-27 20:00:00|24089.1|24082.1|24074.2|24067.2|24090.2|24083.2|24062.4|24055.4|12
1751054700000|2025-06-27 20:05:00|24073.1|24066.1|24077.4|24070.4|24079.5|24072.5|24068.8|24061.8|0
1751055000000|2025-06-27 20:10:00|24076.3|24069.3|24073.1|24066.1|24080.6|24073.6|24068.8|24061.8|0
1751055300000|2025-06-27 20:15:00|24074.2|24067.2|24075.2|24068.2|24078.5|24071.5|24071|24064|0
1751055600000|2025-06-27 20:20:00|24074.2|24067.2|24066.7|24059.7|24076.3|24069.3|24066.7|24059.7|0
1751055900000|2025-06-27 20:25:00|24067.8|24060.8|24066.7|24059.7|24069.9|24062.9|24061.3|24054.3|0
1751056200000|2025-06-27 20:30:00|24065.6|24058.6|24076.3|24069.3|24081.7|24074.7|24065.6|24058.6|0
1751056500000|2025-06-27 20:35:00|24075.2|24068.2|24074.2|24067.2|24077.4|24070.4|24071|24064|0
1751056800000|2025-06-27 20:40:00|24075.2|24068.2|24069.9|24062.9|24077.4|24070.4|24069.9|24062.9|0
1751057100000|2025-06-27 20:45:00|24071|24064|24074.2|24067.2|24075.2|24068.2|24065.6|24058.6|0
1751057400000|2025-06-27 20:50:00|24073.1|24066.1|24077.4|24070.4|24080.6|24073.6|24073.1|24066.1|0
1751057700000|2025-06-27 20:55:00|24076.3|24069.3|24074.2|24067.2|24081.7|24074.7|24073.1|24066.1|0
1751234400000|2025-06-29 22:00:00|24110|24103|24111.7|24104.7|24118|24111|24109.6|24102.6|0
1751234700000|2025-06-29 22:05:00|24111.1|24104.1|24118.1|24111.1|24127.7|24120.7|24098.9|24091.9|0
1751235000000|2025-06-29 22:10:00|24117.6|24110.6|24116|24109|24118.6|24111.6|24109.6|24102.6|0
1751235300000|2025-06-29 22:15:00|24116.5|24109.5|24124.3|24117.3|24124.3|24117.3|24114.9|24107.9|0
1751235600000|2025-06-29 22:20:00|24125.4|24118.4|24128.6|24121.6|24129.7|24122.7|24124.3|24117.3|0
1751235900000|2025-06-29 22:25:00|24128|24121|24145.8|24138.8|24145.8|24138.8|24126.5|24119.5|0
1751236200000|2025-06-29 22:30:00|24146.3|24139.3|24149|24142|24152.7|24145.7|24143.6|24136.6|0
1751236500000|2025-06-29 22:35:00|24148.4|24141.4|24151.6|24144.6|24155.4|24148.4|24148.4|24141.4|0
1751236800000|2025-06-29 22:40:00|24152.2|24145.2|24151.1|24144.1|24156.5|24149.5|24150.1|24143.1|0
1751237100000|2025-06-29 22:45:00|24150.6|24143.6|24153.3|24146.3|24153.3|24146.3|24145.8|24138.8|0
1751237400000|2025-06-29 22:50:00|24153.8|24146.8|24160.8|24153.8|24161.9|24154.9|24151.1|24144.1|0
1751237700000|2025-06-29 22:55:00|24160.3|24153.3|24157.6|24150.6|24174.7|24167.7|24157.6|24150.6|0
1751238000000|2025-06-29 23:00:00|24158.1|24151.1|24171.5|24164.5|24171.5|24164.5|24155.5|24148.5|0
1751238300000|2025-06-29 23:05:00|24171|24164|24173.6|24166.6|24177.9|24170.9|24169.4|24162.4|0
1751238600000|2025-06-29 23:10:00|24174.2|24167.2|24176.9|24169.9|24182.2|24175.2|24172.6|24165.6|0
1751238900000|2025-06-29 23:15:00|24179|24172|24178.9|24171.9|24182.1|24175.1|24176.8|24169.8|0
1751239200000|2025-06-29 23:20:00|24179.4|24172.4|24174.6|24167.6|24179.4|24172.4|24170.4|24163.4|0
1751239500000|2025-06-29 23:25:00|24175.2|24168.2|24173.6|24166.6|24177.9|24170.9|24171.4|24164.4|0
1751239800000|2025-06-29 23:30:00|24174.6|24167.6|24168.2|24161.2|24174.6|24167.6|24168.2|24161.2|0
1751240100000|2025-06-29 23:35:00|24167.7|24160.7|24159.7|24152.7|24170.4|24163.4|24158.6|24151.6|0
1751240400000|2025-06-29 23:40:00|24160.2|24153.2|24157|24150|24165|24158|24157|24150|0
1751240700000|2025-06-29 23:45:00|24157.5|24150.5|24159.7|24152.7|24162.9|24155.9|24153.8|24146.8|0
1751241000000|2025-06-29 23:50:00|24160.2|24153.2|24159.7|24152.7|24161.8|24154.8|24151.6|24144.6|0
1751241300000|2025-06-29 23:55:00|24159.1|24152.1|24154.3|24147.3|24160.7|24153.7|24151.1|24144.1|0
1751241600000|2025-06-30 00:00:00|24153.3|24146.3|24149.2|24142.2|24155.6|24148.6|24146|24139|0
1751241900000|2025-06-30 00:05:00|24149.7|24142.7|24152.4|24145.4|24154|24147|24143.8|24136.8|0
1751242200000|2025-06-30 00:10:00|24151.8|24144.8|24129.5|24122.5|24153.5|24146.5|24128.5|24121.5|0
1751242500000|2025-06-30 00:15:00|24130.6|24123.6|24126|24121|24142.2|24137.2|24122|24117|46
1751242800000|2025-06-30 00:20:00|24126.5|24121.5|24127.7|24122.7|24134.2|24129.2|24122.9|24117.9|9
1751243100000|2025-06-30 00:25:00|24128.3|24123.3|24126|24121|24133.2|24128.2|24120.3|24115.3|3
1751243400000|2025-06-30 00:30:00|24127.5|24122.5|24131.9|24126.9|24139.7|24134.7|24124.3|24119.3|5
1751243700000|2025-06-30 00:35:00|24135.1|24130.1|24136.3|24131.3|24138.7|24133.7|24131.8|24126.8|3
1751244000000|2025-06-30 00:40:00|24136.6|24131.6|24128.5|24123.5|24141.2|24136.2|24126.8|24121.8|6
1751244300000|2025-06-30 00:45:00|24128.9|24123.9|24127.6|24122.6|24131.6|24126.6|24120.2|24115.2|3
1751244600000|2025-06-30 00:50:00|24128|24123|24124.8|24119.8|24128.2|24123.2|24119|24114|4
1751244900000|2025-06-30 00:55:00|24120.5|24115.5|24116.6|24111.6|24123.8|24118.8|24116.6|24111.6|1
1751245200000|2025-06-30 01:00:00|24116.1|24111.1|24101.5|24096.5|24117|24112|24093|24088|24
1751245500000|2025-06-30 01:05:00|24102|24097|24102.7|24097.7|24110.5|24105.5|24099.7|24094.7|5
1751245800000|2025-06-30 01:10:00|24103.1|24098.1|24094.3|24089.3|24105.2|24100.2|24092.7|24087.7|0
1751246100000|2025-06-30 01:15:00|24093.9|24088.9|24104.6|24099.6|24104.6|24099.6|24093.2|24088.2|8
1751246400000|2025-06-30 01:20:00|24104.9|24099.9|24100.4|24095.4|24106.7|24101.7|24097.7|24092.7|0
1751246700000|2025-06-30 01:25:00|24100.9|24095.9|24097.3|24092.3|24106.7|24101.7|24095.3|24090.3|1
1751247000000|2025-06-30 01:30:00|24096.7|24091.7|24098.2|24093.2|24103.2|24098.2|24092.8|24087.8|0
1751247300000|2025-06-30 01:35:00|24097.4|24092.4|24097.3|24092.3|24104.2|24099.2|24093.7|24088.7|0
1751247600000|2025-06-30 01:40:00|24097.6|24092.6|24094.9|24089.9|24098.7|24093.7|24090.5|24085.5|2
1751247900000|2025-06-30 01:45:00|24094.5|24089.5|24087.4|24082.4|24098.8|24093.8|24083.3|24078.3|6
1751248200000|2025-06-30 01:50:00|24086.7|24081.7|24085.6|24080.6|24093.2|24088.2|24083.3|24078.3|3
1751248500000|2025-06-30 01:55:00|24085.8|24080.8|24084.4|24079.4|24090.2|24085.2|24081.4|24076.4|0
1751248800000|2025-06-30 02:00:00|24085.1|24080.1|24088.6|24083.6|24090.6|24085.6|24083.2|24078.2|7
1751249100000|2025-06-30 02:05:00|24089.6|24084.6|24096.9|24091.9|24097.3|24092.3|24080.7|24075.7|5
1751249400000|2025-06-30 02:10:00|24096.7|24091.7|24098.7|24093.7|24103.2|24098.2|24092|24087|6
1751249700000|2025-06-30 02:15:00|24098.2|24093.2|24100.6|24095.6|24102.8|24097.8|24096.5|24091.5|1
1751250000000|2025-06-30 02:20:00|24100.1|24095.1|24097.1|24092.1|24102.7|24097.7|24096.1|24091.1|6
1751250300000|2025-06-30 02:25:00|24096.3|24091.3|24087.2|24082.2|24096.8|24091.8|24087.2|24082.2|5
1751250600000|2025-06-30 02:30:00|24086.9|24081.9|24090.8|24085.8|24090.8|24085.8|24085.2|24080.2|4
1751250900000|2025-06-30 02:35:00|24090.3|24085.3|24094|24089|24096.2|24091.2|24089.8|24084.8|1
1751251200000|2025-06-30 02:40:00|24093.5|24088.5|24105.4|24100.4|24105.9|24100.9|24091.7|24086.7|5
1751251500000|2025-06-30 02:45:00|24104.9|24099.9|24104.3|24099.3|24106.9|24101.9|24098.1|24093.1|0
1751251800000|2025-06-30 02:50:00|24103.9|24098.9|24097|24092|24104.1|24099.1|24094.2|24089.2|0
1751252100000|2025-06-30 02:55:00|24097.8|24092.8|24094.6|24089.6|24098.5|24093.5|24092.2|24087.2|1
1751252400000|2025-06-30 03:00:00|24094.8|24089.8|24104.2|24099.2|24105.7|24100.7|24094.8|24089.8|4
1751252700000|2025-06-30 03:05:00|24103.7|24098.7|24108.2|24103.2|24108.7|24103.7|24098.9|24093.9|16
1751253000000|2025-06-30 03:10:00|24107.2|24102.2|24097.2|24092.2|24108.7|24103.7|24097.2|24092.2|8
1751253300000|2025-06-30 03:15:00|24097.7|24092.7|24102.2|24097.2|24103.7|24098.7|24094.2|24089.2|1
1751253600000|2025-06-30 03:20:00|24102.7|24097.7|24108.2|24103.2|24108.2|24103.2|24102.7|24097.7|6
1751253900000|2025-06-30 03:25:00|24108|24103|24102.8|24097.8|24108|24103|24101.7|24096.7|6
1751254200000|2025-06-30 03:30:00|24102.9|24097.9|24108.3|24103.3|24108.3|24103.3|24102.8|24097.8|5
1751254500000|2025-06-30 03:35:00|24109.8|24104.8|24103|24098|24109.8|24104.8|24102|24097|6
1751254800000|2025-06-30 03:40:00|24103.5|24098.5|24111.7|24106.7|24111.7|24106.7|24102|24097|2
1751255100000|2025-06-30 03:45:00|24111.6|24106.6|24109.6|24104.6|24112.9|24107.9|24109.6|24104.6|0
1751255400000|2025-06-30 03:50:00|24110.1|24105.1|24110|24105|24113.5|24108.5|24110|24105|7
1751255700000|2025-06-30 03:55:00|24110.5|24105.5|24102.3|24097.3|24110.5|24105.5|24101.8|24096.8|3
1751256000000|2025-06-30 04:00:00|24104.5|24099.5|24108.2|24103.2|24109|24104|24103.6|24098.6|5
1751256300000|2025-06-30 04:05:00|24107.7|24102.7|24105.8|24100.8|24110.2|24105.2|24105.8|24100.8|5
1751256600000|2025-06-30 04:10:00|24106.3|24101.3|24103.8|24098.8|24108.8|24103.8|24101.8|24096.8|1
1751256900000|2025-06-30 04:15:00|24104.3|24099.3|24102.2|24097.2|24105.6|24100.6|24101.7|24096.7|1
1751257200000|2025-06-30 04:20:00|24102.7|24097.7|24103.2|24098.2|24105.7|24100.7|24101.7|24096.7|7
1751257500000|2025-06-30 04:25:00|24102.7|24097.7|24103.6|24098.6|24104.6|24099.6|24102.7|24097.7|1
1751257800000|2025-06-30 04:30:00|24103.2|24098.2|24102.2|24097.2|24104.7|24099.7|24101.7|24096.7|4
1751258100000|2025-06-30 04:35:00|24102.7|24097.7|24113.2|24108.2|24113.6|24108.6|24102.7|24097.7|12
1751258400000|2025-06-30 04:40:00|24113.7|24108.7|24113.5|24108.5|24118.1|24113.1|24113|24108|2
1751258700000|2025-06-30 04:45:00|24113|24108|24105.3|24100.3|24115|24110|24104.8|24099.8|27
1751259000000|2025-06-30 04:50:00|24105.8|24100.8|24105.4|24100.4|24109.8|24104.8|24105.4|24100.4|12
1751259300000|2025-06-30 04:55:00|24104.9|24099.9|24101.4|24096.4|24105.4|24100.4|24098.4|24093.4|1
1751259600000|2025-06-30 05:00:00|24101.6|24096.6|24101.9|24096.9|24104.2|24099.2|24099.4|24094.4|0
1751259900000|2025-06-30 05:05:00|24101.5|24096.5|24106|24101|24108.7|24103.7|24101.5|24096.5|11
1751260200000|2025-06-30 05:10:00|24106.5|24101.5|24111.4|24106.4|24111.4|24106.4|24103.8|24098.8|2
1751260500000|2025-06-30 05:15:00|24111.5|24106.5|24113.7|24108.7|24115.7|24110.7|24104.8|24099.8|9
1751260800000|2025-06-30 05:20:00|24111|24106|24097.6|24092.6|24114.2|24109.2|24092.7|24087.7|24
1751261100000|2025-06-30 05:25:00|24092.9|24087.9|24092.7|24087.7|24097.7|24092.7|24086.9|24081.9|2
1751261400000|2025-06-30 05:30:00|24092.4|24087.4|24093.3|24088.3|24095.7|24090.7|24082.8|24077.8|9
1751261700000|2025-06-30 05:35:00|24092.8|24087.8|24090.2|24085.2|24095.7|24090.7|24083.7|24078.7|19
1751262000000|2025-06-30 05:40:00|24090.7|24085.7|24089.2|24084.2|24095.2|24090.2|24083.7|24078.7|7
1751262300000|2025-06-30 05:45:00|24084.6|24079.6|24093.2|24088.2|24095.2|24090.2|24083.4|24078.4|4
1751262600000|2025-06-30 05:50:00|24094.2|24089.2|24091.5|24086.5|24095.2|24090.2|24085.9|24080.9|12
1751262900000|2025-06-30 05:55:00|24089.7|24084.7|24095.6|24090.6|24099.7|24094.7|24087.7|24082.7|12
1751263200000|2025-06-30 06:00:00|24096.1|24091.1|24118|24115.2|24118|24115.2|24086.9|24084.1|202
1751263500000|2025-06-30 06:05:00|24116|24113.2|24140.2|24137.4|24165.4|24162.6|24112.5|24109.7|316
1751263800000|2025-06-30 06:10:00|24140.3|24137.5|24152.7|24149.9|24163.1|24160.3|24140.2|24137.4|144
1751264100000|2025-06-30 06:15:00|24155.7|24152.9|24148.5|24145.7|24164|24161.2|24144.9|24142.1|76
1751264400000|2025-06-30 06:20:00|24149|24146.2|24167|24164.2|24167|24164.2|24146|24143.2|118
1751264700000|2025-06-30 06:25:00|24167.5|24164.7|24159.5|24156.7|24178|24175.2|24151.4|24148.6|129
1751265000000|2025-06-30 06:30:00|24160|24157.2|24172.4|24169.6|24176.6|24173.8|24160|24157.2|97
1751265300000|2025-06-30 06:35:00|24172.1|24169.3|24154|24151.2|24172.2|24169.4|24152.5|24149.7|61
1751265600000|2025-06-30 06:40:00|24151.5|24148.7|24140.1|24137.3|24154|24151.2|24139.6|24136.8|124
1751265900000|2025-06-30 06:45:00|24140.6|24137.8|24146.7|24143.9|24147.7|24144.9|24140.6|24137.8|103
1751266200000|2025-06-30 06:50:00|24147.2|24144.4|24155.8|24153|24162.1|24159.3|24146.2|24143.4|64
1751266500000|2025-06-30 06:55:00|24155.9|24153.1|24168.2|24165.4|24173.7|24170.9|24144.3|24141.5|156
1751266800000|2025-06-30 07:00:00|24166.7|24166.8|24117.2|24115.8|24166.7|24166.8|24092.7|24091.3|972
1751267100000|2025-06-30 07:05:00|24117.7|24116.3|24095.3|24093.9|24119.3|24117.9|24081|24079.6|445
1751267400000|2025-06-30 07:10:00|24094.8|24093.4|24072|24070.6|24098|24096.6|24067.3|24065.9|356
1751267700000|2025-06-30 07:15:00|24072.5|24071.1|24089.6|24088.2|24095.7|24094.3|24067.4|24066|394
1751268000000|2025-06-30 07:20:00|24090.1|24088.7|24064.2|24062.8|24096|24094.6|24062.9|24061.5|347
1751268300000|2025-06-30 07:25:00|24064.4|24063|24044|24042.6|24064.5|24063.1|24039.5|24038.1|305
1751268600000|2025-06-30 07:30:00|24048.5|24047.1|24037.9|24036.5|24052.9|24051.5|24031.3|24029.9|310
1751268900000|2025-06-30 07:35:00|24037.4|24036|24042.6|24041.2|24054.7|24053.3|24032.9|24031.5|228
1751269200000|2025-06-30 07:40:00|24041.1|24039.7|24059.7|24058.3|24062.5|24061.1|24041.1|24039.7|321
1751269500000|2025-06-30 07:45:00|24059.5|24058.1|24057.8|24056.4|24073.4|24072|24054.5|24053.1|209
1751269800000|2025-06-30 07:50:00|24058.3|24056.9|24064.1|24062.7|24066.6|24065.2|24045.5|24044.1|156
1751270100000|2025-06-30 07:55:00|24064.6|24063.2|24066.1|24064.7|24070.9|24069.5|24053.8|24052.4|83
1751270400000|2025-06-30 08:00:00|24066.6|24065.2|24072.7|24071.3|24102.8|24101.4|24066.6|24065.2|305
1751270700000|2025-06-30 08:05:00|24073.2|24071.8|24055.1|24053.7|24073.7|24072.3|24044.7|24043.3|191
1751271000000|2025-06-30 08:10:00|24053.2|24051.8|24052.5|24051.1|24063.9|24062.5|24032.1|24030.7|162
1751271300000|2025-06-30 08:15:00|24052.4|24051|24028.5|24027.1|24055.6|24054.2|24027.2|24025.8|195
1751271600000|2025-06-30 08:20:00|24028.9|24027.5|24015|24013.6|24030.5|24029.1|24010.8|24009.4|184
1751271900000|2025-06-30 08:25:00|24015.5|24014.1|24024.6|24023.2|24025.6|24024.2|24007|24005.6|201
1751272200000|2025-06-30 08:30:00|24024|24022.6|24008.4|24007|24027.9|24026.5|24004.5|24003.1|134
1751272500000|2025-06-30 08:35:00|24007.9|24006.5|24003.8|24002.4|24016.7|24015.3|24000.7|23999.3|171
1751272800000|2025-06-30 08:40:00|24004.3|24002.9|23996.4|23995|24015.5|24014.1|23993.4|23992|120
1751273100000|2025-06-30 08:45:00|23996.5|23995.1|23993|23991.6|24002.5|24001.1|23985.5|23984.1|182
1751273400000|2025-06-30 08:50:00|23993.1|23991.7|23980.6|23979.2|23995.9|23994.5|23980.1|23978.7|124
1751273700000|2025-06-30 08:55:00|23981.1|23979.7|23969|23967.6|23987|23985.6|23967.6|23966.2|214
1751274000000|2025-06-30 09:00:00|23968.6|23967.2|23984.7|23983.3|23992.6|23991.2|23964.8|23963.4|217
1751274300000|2025-06-30 09:05:00|23985.2|23983.8|23992|23990.6|23993.4|23992|23976.7|23975.3|163
1751274600000|2025-06-30 09:10:00|23990.4|23989|24003.6|24002.2|24004.1|24002.7|23986.7|23985.3|243
1751274900000|2025-06-30 09:15:00|24003.1|24001.7|24010.1|24008.7|24031.2|24029.8|23999.3|23997.9|450
1751275200000|2025-06-30 09:20:00|24009.6|24008.2|24011.5|24010.1|24016.9|24015.5|24005.6|24004.2|104
1751275500000|2025-06-30 09:25:00|24012|24010.6|24016.8|24015.4|24020.8|24019.4|24010|24008.6|64
1751275800000|2025-06-30 09:30:00|24018.4|24017|24003.9|24002.5|24018.4|24017|24003.9|24002.5|95
1751276100000|2025-06-30 09:35:00|24003.8|24002.4|23981.1|23979.7|24004.8|24003.4|23977.8|23976.4|270
1751276400000|2025-06-30 09:40:00|23983.1|23981.7|23987.7|23986.3|23993.5|23992.1|23982.4|23981|82
1751276700000|2025-06-30 09:45:00|23987.6|23986.2|23992.9|23991.5|23995.5|23994.1|23985.1|23983.7|148
1751277000000|2025-06-30 09:50:00|23990.6|23989.2|23983.8|23982.4|23992.7|23991.3|23973.2|23971.8|154
1751277300000|2025-06-30 09:55:00|23982.3|23980.9|23982.1|23980.7|23985.3|23983.9|23970.4|23969|110
1751277600000|2025-06-30 10:00:00|23981.4|23980|23983|23981.6|23995.6|23994.2|23979.2|23977.8|96
1751277900000|2025-06-30 10:05:00|23981.5|23980.1|23993|23991.6|23996|23994.6|23981.5|23980.1|89
1751278200000|2025-06-30 10:10:00|23993.6|23992.2|24000.1|23998.7|24005.6|24004.2|23991.1|23989.7|143
1751278500000|2025-06-30 10:15:00|23999.9|23998.5|24003.5|24002.1|24006.7|24005.3|23994.3|23992.9|123
1751278800000|2025-06-30 10:20:00|24003.3|24001.9|24002.4|24001|24012.1|24010.7|23997.1|23995.7|80
1751279100000|2025-06-30 10:25:00|24002.9|24001.5|24000.5|23999.1|24006.5|24005.1|23996|23994.6|74
1751279400000|2025-06-30 10:30:00|24000.1|23998.7|23986.2|23984.8|24004.1|24002.7|23980.9|23979.5|142
1751279700000|2025-06-30 10:35:00|23986.9|23985.5|23973.8|23972.4|23988.9|23987.5|23973.7|23972.3|77
1751280000000|2025-06-30 10:40:00|23974.8|23973.4|23981.1|23979.7|23985.5|23984.1|23974.7|23973.3|64
1751280300000|2025-06-30 10:45:00|23980.6|23979.2|23984.6|23983.2|23987.6|23986.2|23976.8|23975.4|79
1751280600000|2025-06-30 10:50:00|23985.5|23984.1|24001.7|24000.3|24007.5|24006.1|23985|23983.6|105
1751280900000|2025-06-30 10:55:00|24002.7|24001.3|24004|24002.6|24009|24007.6|23997.3|23995.9|95
1751281200000|2025-06-30 11:00:00|24002.2|24000.8|23992.9|23991.5|24002.2|24000.8|23991.3|23989.9|40
1751281500000|2025-06-30 11:05:00|23993.4|23992|23982.7|23981.3|24001.1|23999.7|23981.9|23980.5|61
1751281800000|2025-06-30 11:10:00|23983.2|23981.8|23978.1|23976.7|23983.9|23982.5|23976.9|23975.5|105
1751282100000|2025-06-30 11:15:00|23978.6|23977.2|23981|23979.6|23984.2|23982.8|23973.4|23972|93
1751282400000|2025-06-30 11:20:00|23982.3|23980.9|23994.2|23992.8|23995.4|23994|23980.8|23979.4|101
1751282700000|2025-06-30 11:25:00|23994.7|23993.3|23996.7|23995.3|23999.8|23998.4|23991.8|23990.4|67
1751283000000|2025-06-30 11:30:00|23995.9|23994.5|23975.8|23974.4|23996.7|23995.3|23972.3|23970.9|108
1751283300000|2025-06-30 11:35:00|23976.3|23974.9|23980|23978.6|23982.6|23981.2|23966.9|23965.5|95
1751283600000|2025-06-30 11:40:00|23980.8|23979.4|23996.7|23995.3|24002.5|24001.1|23980.8|23979.4|80
1751283900000|2025-06-30 11:45:00|23996.5|23995.1|23992.8|23991.4|24001.4|24000|23989.9|23988.5|105
1751284200000|2025-06-30 11:50:00|23992.7|23991.3|24001.3|23999.9|24009.4|24008|23991.6|23990.2|89
1751284500000|2025-06-30 11:55:00|24000.8|23999.4|24001.6|24000.2|24005.6|24004.2|23991.8|23990.4|148
1751284800000|2025-06-30 12:00:00|24002.1|24000.7|23986.5|23985.1|24009|24007.6|23982.8|23981.4|373
1751285100000|2025-06-30 12:05:00|23987|23985.6|23988.4|23987|23993.3|23991.9|23985.6|23984.2|63
1751285400000|2025-06-30 12:10:00|23988|23986.6|23995.6|23994.2|23997.6|23996.2|23984.8|23983.4|137
1751285700000|2025-06-30 12:15:00|23994.6|23993.2|23980.9|23979.5|23994.6|23993.2|23977|23975.6|109
1751286000000|2025-06-30 12:20:00|23981.6|23980.2|23991.2|23989.8|23993.4|23992|23978.5|23977.1|89
1751286300000|2025-06-30 12:25:00|23991.4|23990|23978.2|23976.8|23992.4|23991|23970|23968.6|77
1751286600000|2025-06-30 12:30:00|23976.4|23975|23973.8|23972.4|23982.4|23981|23970.6|23969.2|62
1751286900000|2025-06-30 12:35:00|23973.3|23971.9|23978.9|23977.5|23980.1|23978.7|23969.7|23968.3|59
1751287200000|2025-06-30 12:40:00|23980.7|23979.3|23993.1|23991.7|23994.1|23992.7|23978.2|23976.8|54
1751287500000|2025-06-30 12:45:00|23993.6|23992.2|23972.5|23971.1|23993.9|23992.5|23969.5|23968.1|122
1751287800000|2025-06-30 12:50:00|23971.7|23970.3|23963.8|23962.4|23973.6|23972.2|23958.7|23957.3|166
1751288100000|2025-06-30 12:55:00|23964.3|23962.9|23957.5|23956.1|23972.8|23971.4|23950.4|23949|208
1751288400000|2025-06-30 13:00:00|23958.5|23957.1|23948.3|23946.9|23967.8|23966.4|23948.3|23946.9|104
1751288700000|2025-06-30 13:05:00|23948.4|23947|23963.5|23962.1|23966|23964.6|23943.1|23941.7|179
1751289000000|2025-06-30 13:10:00|23963.1|23961.7|23958.8|23957.4|23969.5|23968.1|23958.4|23957|121
1751289300000|2025-06-30 13:15:00|23958.3|23956.9|23955.6|23954.2|23964.5|23963.1|23950.1|23948.7|133
1751289600000|2025-06-30 13:20:00|23956|23954.6|23947.3|23945.9|23958.5|23957.1|23946|23944.6|91
1751289900000|2025-06-30 13:25:00|23945.3|23943.9|23946.7|23945.3|23950.1|23948.7|23940.1|23938.7|132
1751290200000|2025-06-30 13:30:00|23948|23946.6|23921.9|23920.5|23959.8|23958.4|23915.7|23914.3|592
1751290500000|2025-06-30 13:35:00|23921.7|23920.3|23913.2|23911.8|23922.8|23921.4|23898.2|23896.8|357
1751290800000|2025-06-30 13:40:00|23912.6|23911.2|23908.7|23907.3|23923.7|23922.3|23900.2|23898.8|166
1751291100000|2025-06-30 13:45:00|23908.2|23906.8|23890.8|23889.4|23916.7|23915.3|23890.8|23889.4|287
1751291400000|2025-06-30 13:50:00|23890.6|23889.2|23878.8|23877.4|23894.6|23893.2|23867.3|23865.9|375
1751291700000|2025-06-30 13:55:00|23878.3|23876.9|23880|23878.6|23890.3|23888.9|23871.9|23870.5|251
1751292000000|2025-06-30 14:00:00|23879.1|23877.7|23878|23876.6|23881.9|23880.5|23851.5|23850.1|291
1751292300000|2025-06-30 14:05:00|23877.5|23876.1|23880.3|23878.9|23891.7|23890.3|23870.2|23868.8|244
1751292600000|2025-06-30 14:10:00|23879.9|23878.5|23891.1|23889.7|23899|23897.6|23878.6|23877.2|233
1751292900000|2025-06-30 14:15:00|23890.8|23889.4|23905.6|23904.2|23908|23906.6|23889.9|23888.5|140
1751293200000|2025-06-30 14:20:00|23906.3|23904.9|23890.2|23888.8|23910.7|23909.3|23878|23876.6|158
1751293500000|2025-06-30 14:25:00|23889.7|23888.3|23919.6|23918.2|23920.7|23919.3|23888.7|23887.3|183
1751293800000|2025-06-30 14:30:00|23918.4|23917|23911.3|23909.9|23931.7|23930.3|23909.9|23908.5|337
1751294100000|2025-06-30 14:35:00|23914.3|23912.9|23922.4|23921|23924.1|23922.7|23903|23901.6|143
1751294400000|2025-06-30 14:40:00|23922.6|23921.2|23942.5|23941.1|23942.9|23941.5|23918.1|23916.7|173
1751294700000|2025-06-30 14:45:00|23942|23940.6|23949.5|23948.1|23953.3|23951.9|23933.2|23931.8|184
1751295000000|2025-06-30 14:50:00|23948.9|23947.5|23945.8|23944.4|23955.8|23954.4|23940.5|23939.1|171
1751295300000|2025-06-30 14:55:00|23946.3|23944.9|23947.1|23945.7|23953.2|23951.8|23942|23940.6|170
1751295600000|2025-06-30 15:00:00|23945.4|23944|23934.5|23933.1|23953.8|23952.4|23927.4|23926|212
1751295900000|2025-06-30 15:05:00|23934.4|23933|23929.2|23927.8|23939.7|23938.3|23926.4|23925|152
1751296200000|2025-06-30 15:10:00|23929|23927.6|23906.9|23905.5|23930|23928.6|23900.5|23899.1|297
1751296500000|2025-06-30 15:15:00|23906.4|23905|23916.8|23915.4|23923.7|23922.3|23901.4|23900|212
1751296800000|2025-06-30 15:20:00|23917.1|23915.7|23914.6|23913.2|23918.8|23917.4|23909.5|23908.1|277
1751297100000|2025-06-30 15:25:00|23914.7|23913.3|23928.5|23927.1|23940.9|23939.5|23908.3|23906.9|828
1751297400000|2025-06-30 15:30:00|23929.7|23926.9|23918|23915.2|23938|23935.2|23914.9|23912.1|1002
1751297700000|2025-06-30 15:35:00|23917|23914.2|23916.6|23913.8|23922.4|23919.6|23908.7|23905.9|416
1751298000000|2025-06-30 15:40:00|23916.1|23913.3|23920.8|23918|23927.8|23925|23912.1|23909.3|131
1751298300000|2025-06-30 15:45:00|23920.3|23917.5|23933.5|23930.7|23934|23931.2|23918.3|23915.5|236
1751298600000|2025-06-30 15:50:00|23933.6|23930.8|23924.7|23921.9|23938.6|23935.8|23923.9|23921.1|76
1751298900000|2025-06-30 15:55:00|23924.4|23921.6|23917.1|23914.3|23926.6|23923.8|23914.2|23911.4|97
1751299200000|2025-06-30 16:00:00|23916.6|23913.8|23927.4|23924.6|23927.8|23925|23916.6|23913.8|53
1751299500000|2025-06-30 16:05:00|23926.9|23924.1|23929.5|23926.7|23929.5|23926.7|23918|23915.2|63
1751299800000|2025-06-30 16:10:00|23930.5|23927.7|23929.1|23926.3|23930.6|23927.8|23924.5|23921.7|29
1751300100000|2025-06-30 16:15:00|23929.6|23926.8|23923|23920.2|23935.1|23932.3|23917.1|23914.3|72
1751300400000|2025-06-30 16:20:00|23923.1|23920.3|23922.6|23919.8|23927.3|23924.5|23918.9|23916.1|50
1751300700000|2025-06-30 16:25:00|23923.1|23920.3|23923.2|23920.4|23928.2|23925.4|23919.9|23917.1|53
1751301000000|2025-06-30 16:30:00|23922.7|23919.9|23924|23921.2|23925.9|23923.1|23919.4|23916.6|41
1751301300000|2025-06-30 16:35:00|23924.5|23921.7|23925.4|23922.6|23928.1|23925.3|23922|23919.2|23
1751301600000|2025-06-30 16:40:00|23925.6|23922.8|23923.1|23920.3|23928.1|23925.3|23920.8|23918|23
1751301900000|2025-06-30 16:45:00|23922.8|23920|23924.7|23921.9|23929.5|23926.7|23921.8|23919|40
1751302200000|2025-06-30 16:50:00|23924.4|23921.6|23931.1|23928.3|23931.6|23928.8|23922.3|23919.5|32
1751302500000|2025-06-30 16:55:00|23931.6|23928.8|23927.4|23924.6|23933.5|23930.7|23925.4|23922.6|18
1751302800000|2025-06-30 17:00:00|23927.2|23924.4|23930.4|23927.6|23932.6|23929.8|23925.9|23923.1|52
1751303100000|2025-06-30 17:05:00|23929.9|23927.1|23920.1|23917.3|23929.9|23927.1|23917.1|23914.3|64
1751303400000|2025-06-30 17:10:00|23920.6|23917.8|23915.3|23912.5|23923.6|23920.8|23915.3|23912.5|38
1751303700000|2025-06-30 17:15:00|23917.5|23914.7|23910.2|23907.4|23918.6|23915.8|23905.3|23902.5|49
1751304000000|2025-06-30 17:20:00|23909.7|23906.9|23909.1|23906.3|23912.1|23909.3|23900.3|23897.5|57
1751304300000|2025-06-30 17:25:00|23909|23906.2|23917.1|23914.3|23922.1|23919.3|23902.1|23899.3|72
1751304600000|2025-06-30 17:30:00|23917.6|23914.8|23914|23911.2|23921.6|23918.8|23908.8|23906|46
1751304900000|2025-06-30 17:35:00|23913.5|23910.7|23914|23911.2|23920.1|23917.3|23908.7|23905.9|13
1751305200000|2025-06-30 17:40:00|23913|23910.2|23913.1|23910.3|23919.6|23916.8|23908.7|23905.9|43
1751305500000|2025-06-30 17:45:00|23913.6|23910.8|23911|23908.2|23916.1|23913.3|23908.8|23906|22
1751305800000|2025-06-30 17:50:00|23911.4|23908.6|23906.6|23903.8|23915.6|23912.8|23903.3|23900.5|39
1751306100000|2025-06-30 17:55:00|23907.1|23904.3|23902.6|23899.8|23927.6|23924.8|23880|23877.2|528
1751306400000|2025-06-30 18:00:00|23902.1|23899.3|23908.6|23905.8|23914.4|23911.6|23898.5|23895.7|51
1751306700000|2025-06-30 18:05:00|23908.1|23905.3|23906.6|23903.8|23915.2|23912.4|23903.6|23900.8|43
1751307000000|2025-06-30 18:10:00|23906.1|23903.3|23911.1|23908.3|23911.7|23908.9|23897.3|23894.5|75
1751307300000|2025-06-30 18:15:00|23910.6|23907.8|23913.1|23910.3|23915.6|23912.8|23907.4|23904.6|21
1751307600000|2025-06-30 18:20:00|23913.6|23910.8|23912.1|23909.3|23916.6|23913.8|23909.1|23906.3|31
1751307900000|2025-06-30 18:25:00|23912.6|23909.8|23909.7|23906.9|23915.7|23912.9|23908|23905.2|12
1751308200000|2025-06-30 18:30:00|23909.3|23906.5|23902.4|23899.6|23911.1|23908.3|23898.6|23895.8|52
1751308500000|2025-06-30 18:35:00|23901.9|23899.1|23899.8|23897|23908|23905.2|23897.8|23895|47
1751308800000|2025-06-30 18:40:00|23900|23897.2|23903.8|23901|23907.1|23904.3|23892.4|23889.6|69
1751309100000|2025-06-30 18:45:00|23903.9|23901.1|23904.6|23901.8|23912.6|23909.8|23903.9|23901.1|34
1751309400000|2025-06-30 18:50:00|23904.1|23901.3|23912.6|23909.8|23915|23912.2|23903.8|23901|24
1751309700000|2025-06-30 18:55:00|23913.1|23910.3|23920.2|23917.4|23922.5|23919.7|23912.6|23909.8|46
1751310000000|2025-06-30 19:00:00|23921.2|23918.4|23926.6|23923.8|23927.5|23924.7|23919.4|23916.6|52
1751310300000|2025-06-30 19:05:00|23926.1|23923.3|23931.1|23928.3|23933.7|23930.9|23922.6|23919.8|64
1751310600000|2025-06-30 19:10:00|23931|23928.2|23942.9|23940.1|23943.7|23940.9|23930.6|23927.8|148
1751310900000|2025-06-30 19:15:00|23943|23940.2|23941.1|23938.3|23943.6|23940.8|23934.4|23931.6|46
1751311200000|2025-06-30 19:20:00|23940.6|23937.8|23949.3|23946.5|23956.4|23953.6|23940.6|23937.8|49
1751311500000|2025-06-30 19:25:00|23949|23946.2|23945.9|23943.1|23955.6|23952.8|23945|23942.2|87
1751311800000|2025-06-30 19:30:00|23946.4|23943.6|23942.5|23939.7|23950.2|23947.4|23940|23937.2|83
1751312100000|2025-06-30 19:35:00|23942.8|23940|23939|23936.2|23946.7|23943.9|23934.1|23931.3|67
1751312400000|2025-06-30 19:40:00|23939.5|23936.7|23943.1|23940.3|23947.7|23944.9|23937.8|23935|54
1751312700000|2025-06-30 19:45:00|23942.1|23939.3|23948.2|23945.4|23955.1|23952.3|23939.4|23936.6|139
1751313000000|2025-06-30 19:50:00|23948.7|23945.9|23957.9|23955.1|23962.1|23959.3|23947.6|23944.8|155
1751313300000|2025-06-30 19:55:00|23957.4|23954.6|23944.6|23941.8|23962.7|23959.9|23944.1|23941.3|227
1751313600000|2025-06-30 20:00:00|23945.1|23942.3|23936.3|23929.3|23953.2|23946.2|23934.2|23927.2|12
1751313900000|2025-06-30 20:05:00|23935.2|23928.2|23934.2|23927.2|23943.7|23936.7|23932|23925|0
1751314200000|2025-06-30 20:10:00|23933.1|23926.1|23918.3|23911.3|23934.2|23927.2|23908.8|23901.8|0
1751314500000|2025-06-30 20:15:00|23917.2|23910.2|23921.5|23914.5|23926.8|23919.8|23914.1|23907.1|0
1751314800000|2025-06-30 20:20:00|23922.5|23915.5|23916.2|23909.2|23923.6|23916.6|23914.1|23907.1|0
1751315100000|2025-06-30 20:25:00|23915.1|23908.1|23923.6|23916.6|23924.6|23917.6|23913|23906|0
1751315400000|2025-06-30 20:30:00|23922.5|23915.5|23927.8|23920.8|23929.9|23922.9|23921.5|23914.5|0
1751315700000|2025-06-30 20:35:00|23928.9|23921.9|23929.9|23922.9|23931|23924|23925.7|23918.7|0
1751316000000|2025-06-30 20:40:00|23928.9|23921.9|23926.8|23919.8|23932|23925|23924.6|23917.6|0
1751316300000|2025-06-30 20:45:00|23927.8|23920.8|23921.5|23914.5|23928.9|23921.9|23918.3|23911.3|0
1751316600000|2025-06-30 20:50:00|23922.5|23915.5|23920.4|23913.4|23925.7|23918.7|23919.3|23912.3|0
1751316900000|2025-06-30 20:55:00|23921.5|23914.5|23916.3|23909.3|23922.5|23915.5|23914.1|23907.1|0
1751317200000|2025-06-30 21:00:00|23917.7|23910.7|23917.4|23910.4|23917.7|23910.7|23915.8|23908.8|0
1751317500000|2025-06-30 21:05:00|23917.6|23910.6|23918.2|23911.2|23918.2|23911.2|23917.4|23910.4|0
1751317800000|2025-06-30 21:10:00|23918.8|23911.8|23916.5|23909.5|23918.8|23911.8|23915.7|23908.7|0
1751318100000|2025-06-30 21:15:00|23917.4|23910.4|23917.6|23910.6|23917.9|23910.9|23917.3|23910.3|0
1751318400000|2025-06-30 21:20:00|23917.4|23910.4|23917.6|23910.6|23917.6|23910.6|23917.4|23910.4|0
1751318700000|2025-06-30 21:25:00|23918|23911|23917.4|23910.4|23918|23911|23917.4|23910.4|0
1751319000000|2025-06-30 21:30:00|23919.4|23912.4|23917.9|23910.9|23921.7|23914.7|23917.9|23910.9|0
1751319300000|2025-06-30 21:35:00|23917.1|23910.1|23917.1|23910.1|23917.4|23910.4|23916.7|23909.7|0
1751319600000|2025-06-30 21:40:00|23917.6|23910.6|23917.1|23910.1|23917.6|23910.6|23917.1|23910.1|0
1751319900000|2025-06-30 21:45:00|23916.1|23909.1|23914.4|23907.4|23917.3|23910.3|23913.4|23906.4|0
1751320200000|2025-06-30 21:50:00|23914.6|23907.6|23918.8|23911.8|23918.9|23911.9|23914.6|23907.6|0
1751320500000|2025-06-30 21:55:00|23918.9|23911.9|23916.8|23909.8|23920.6|23913.6|23914.8|23907.8|0
1751320800000|2025-06-30 22:00:00|23914.8|23907.8|23926.5|23919.5|23927|23920|23909|23902|0
1751321100000|2025-06-30 22:05:00|23928.1|23921.1|23934.4|23927.4|23935|23928|23923.3|23916.3|0
1751321400000|2025-06-30 22:10:00|23933.9|23926.9|23933.3|23926.3|23935|23928|23930.7|23923.7|0
1751321700000|2025-06-30 22:15:00|23933.9|23926.9|23930.7|23923.7|23933.9|23926.9|23927|23920|0
1751322000000|2025-06-30 22:20:00|23931.2|23924.2|23928.6|23921.6|23932.8|23925.8|23927.5|23920.5|0
1751322300000|2025-06-30 22:25:00|23928.1|23921.1|23929.7|23922.7|23930.7|23923.7|23923.3|23916.3|0
1751322600000|2025-06-30 22:30:00|23930.2|23923.2|23927.5|23920.5|23931.8|23924.8|23926.5|23919.5|0
1751322900000|2025-06-30 22:35:00|23927|23920|23924.4|23917.4|23927.5|23920.5|23923.3|23916.3|0
1751323200000|2025-06-30 22:40:00|23923.3|23916.3|23921.2|23914.2|23923.8|23916.8|23919.1|23912.1|0
1751323500000|2025-06-30 22:45:00|23921.7|23914.7|23919.1|23912.1|23923.3|23916.3|23919.1|23912.1|0
1751323800000|2025-06-30 22:50:00|23917|23910|23914.8|23907.8|23919.1|23912.1|23914.8|23907.8|0
1751324100000|2025-06-30 22:55:00|23913.8|23906.8|23910.6|23903.6|23913.8|23906.8|23906.9|23899.9|0
1751324400000|2025-06-30 23:00:00|23911.1|23904.1|23912.7|23905.7|23919.1|23912.1|23911.1|23904.1|0
1751324700000|2025-06-30 23:05:00|23913.2|23906.2|23914.8|23907.8|23917|23910|23912.7|23905.7|0
1751325000000|2025-06-30 23:10:00|23915.4|23908.4|23914.8|23907.8|23917|23910|23913.8|23906.8|0
1751325300000|2025-06-30 23:15:00|23914.3|23907.3|23915.9|23908.9|23919.1|23912.1|23912.7|23905.7|0
1751325600000|2025-06-30 23:20:00|23916.4|23909.4|23917|23910|23918|23911|23913.8|23906.8|0
1751325900000|2025-06-30 23:25:00|23918|23911|23909.6|23902.6|23919.1|23912.1|23909.6|23902.6|0
1751326200000|2025-06-30 23:30:00|23910.6|23903.6|23910.6|23903.6|23914.3|23907.3|23903.2|23896.2|0
1751326500000|2025-06-30 23:35:00|23911.7|23904.7|23925.4|23918.4|23929.1|23922.1|23910.6|23903.6|0
1751326800000|2025-06-30 23:40:00|23924.9|23917.9|23931.2|23924.2|23932.8|23925.8|23924.9|23917.9|0
1751327100000|2025-06-30 23:45:00|23931.8|23924.8|23930.7|23923.7|23935|23928|23928.6|23921.6|0
1751327400000|2025-06-30 23:50:00|23931.2|23924.2|23938.1|23931.1|23939.2|23932.2|23930.7|23923.7|0
1751327700000|2025-06-30 23:55:00|23937.1|23930.1|23936|23929|23938.1|23931.1|23931.8|23924.8|0
1751328000000|2025-07-01 00:00:00|23937.1|23930.1|23955.7|23948.7|23956.8|23949.8|23937.1|23930.1|0
1751328300000|2025-07-01 00:05:00|23955.2|23948.2|23962|23955|23964.1|23957.1|23950.4|23943.4|0
1751328600000|2025-07-01 00:10:00|23962.5|23955.5|23960.4|23953.4|23963.1|23956.1|23957.8|23950.8|0
1751328900000|2025-07-01 00:15:00|23960.9|23953.9|23965.6|23960.6|23966.1|23961.1|23952.4|23947.4|47
1751329200000|2025-07-01 00:20:00|23965.1|23960.1|23963|23958|23966.8|23961.8|23955.5|23950.5|11
1751329500000|2025-07-01 00:25:00|23962.5|23957.5|23961.5|23956.5|23964.5|23959.5|23956.3|23951.3|5
1751329800000|2025-07-01 00:30:00|23962.2|23957.2|23961.3|23956.3|23966.4|23961.4|23956.5|23951.5|5
1751330100000|2025-07-01 00:35:00|23959.8|23954.8|23956.2|23951.2|23962.8|23957.8|23951.7|23946.7|10
1751330400000|2025-07-01 00:40:00|23955.7|23950.7|23961.8|23956.8|23961.8|23956.8|23954.3|23949.3|1
1751330700000|2025-07-01 00:45:00|23961.9|23956.9|23967.2|23962.2|23967.9|23962.9|23961.9|23956.9|0
1751331000000|2025-07-01 00:50:00|23967.3|23962.3|23962.3|23957.3|23967.5|23962.5|23961.3|23956.3|2
1751331300000|2025-07-01 00:55:00|23961.8|23956.8|23965|23960|23965|23960|23957.5|23952.5|4
1751331600000|2025-07-01 01:00:00|23964.5|23959.5|23972.9|23967.9|23977.8|23972.8|23964.1|23959.1|1
1751331900000|2025-07-01 01:05:00|23973.4|23968.4|23980.3|23975.3|23980.6|23975.6|23971.3|23966.3|3
1751332200000|2025-07-01 01:10:00|23980.2|23975.2|23979|23974|23981.6|23976.6|23973.2|23968.2|4
1751332500000|2025-07-01 01:15:00|23979.3|23974.3|23978.1|23973.1|23980.6|23975.6|23970.1|23965.1|4
1751332800000|2025-07-01 01:20:00|23978|23973|23975.1|23970.1|23979.1|23974.1|23968.1|23963.1|6
1751333100000|2025-07-01 01:25:00|23974.8|23969.8|23974.9|23969.9|23979.6|23974.6|23969.1|23964.1|4
1751333400000|2025-07-01 01:30:00|23976.4|23971.4|23982.6|23977.6|23982.6|23977.6|23974.6|23969.6|1
1751333700000|2025-07-01 01:35:00|23982.2|23977.2|23979.7|23974.7|23982.6|23977.6|23973.6|23968.6|2
1751334000000|2025-07-01 01:40:00|23982.6|23977.6|23980.4|23975.4|23983.6|23978.6|23975.2|23970.2|1
1751334300000|2025-07-01 01:45:00|23982.6|23977.6|23981.2|23976.2|23984.1|23979.1|23975.6|23970.6|4
1751334600000|2025-07-01 01:50:00|23981.5|23976.5|23982.4|23977.4|23985.1|23980.1|23978.7|23973.7|2
1751334900000|2025-07-01 01:55:00|23982.8|23977.8|23990.4|23985.4|23994.3|23989.3|23979.1|23974.1|5
1751335200000|2025-07-01 02:00:00|23991|23986|23986.1|23981.1|23993.1|23988.1|23984.6|23979.6|3
1751335500000|2025-07-01 02:05:00|23986.6|23981.6|23989.8|23984.8|23993.1|23988.1|23986.1|23981.1|3
1751335800000|2025-07-01 02:10:00|23990.3|23985.3|23989.1|23984.1|23992.6|23987.6|23982.5|23977.5|7
1751336100000|2025-07-01 02:15:00|23988.3|23983.3|23990.1|23985.1|23991.1|23986.1|23984.1|23979.1|0
1751336400000|2025-07-01 02:20:00|23989.6|23984.6|23996.1|23991.1|23997.1|23992.1|23985.2|23980.2|5
1751336700000|2025-07-01 02:25:00|23996|23991|23994.6|23989.6|23997.1|23992.1|23990.7|23985.7|3
1751337000000|2025-07-01 02:30:00|23992.6|23987.6|23986.6|23981.6|23993.6|23988.6|23981.8|23976.8|1
1751337300000|2025-07-01 02:35:00|23986.5|23981.5|23983.2|23978.2|23987.1|23982.1|23978.8|23973.8|2
1751337600000|2025-07-01 02:40:00|23983.5|23978.5|23980.6|23975.6|23985.6|23980.6|23975.1|23970.1|0
1751337900000|2025-07-01 02:45:00|23977.2|23972.2|23978.4|23973.4|23981.6|23976.6|23975.1|23970.1|0
1751338200000|2025-07-01 02:50:00|23977.7|23972.7|23973.1|23968.1|23981.1|23976.1|23967.2|23962.2|7
1751338500000|2025-07-01 02:55:00|23971.7|23966.7|23965.6|23960.6|23973.6|23968.6|23963.6|23958.6|3
1751338800000|2025-07-01 03:00:00|23966.1|23961.1|23970.1|23965.1|23970.1|23965.1|23963|23958|3
1751339100000|2025-07-01 03:05:00|23969.6|23964.6|23968.9|23963.9|23971.6|23966.6|23967.9|23962.9|1
1751339400000|2025-07-01 03:10:00|23969.4|23964.4|23963.6|23958.6|23969.4|23964.4|23957.9|23952.9|50
1751339700000|2025-07-01 03:15:00|23963.1|23958.1|23966.9|23961.9|23966.9|23961.9|23959.2|23954.2|4
1751340000000|2025-07-01 03:20:00|23966.4|23961.4|23973.9|23968.9|23973.9|23968.9|23965.6|23960.6|2
1751340300000|2025-07-01 03:25:00|23974.8|23969.8|23976|23971|23981.5|23976.5|23972|23967|18
1751340600000|2025-07-01 03:30:00|23975.5|23970.5|23975.6|23970.6|23976.6|23971.6|23972.1|23967.1|0
1751340900000|2025-07-01 03:35:00|23975.1|23970.1|23978|23973|23978|23973|23971.7|23966.7|5
1751341200000|2025-07-01 03:40:00|23977.4|23972.4|23977.3|23972.3|23978.4|23973.4|23974.9|23969.9|1
1751341500000|2025-07-01 03:45:00|23975.8|23970.8|23975.3|23970.3|23975.8|23970.8|23971.3|23966.3|1
1751341800000|2025-07-01 03:50:00|23975.8|23970.8|23973.3|23968.3|23978.3|23973.3|23973.3|23968.3|1
1751342100000|2025-07-01 03:55:00|23973.7|23968.7|23973.7|23968.7|23976|23971|23968.1|23963.1|3
1751342400000|2025-07-01 04:00:00|23973.4|23968.4|23964.3|23959.3|23977.3|23972.3|23963.8|23958.8|9
1751342700000|2025-07-01 04:05:00|23966|23961|23972|23967|23972.5|23967.5|23966|23961|13
1751343000000|2025-07-01 04:10:00|23971.5|23966.5|23971.1|23966.1|23975|23970|23971.1|23966.1|2
1751343300000|2025-07-01 04:15:00|23970.1|23965.1|23968.9|23963.9|23970.1|23965.1|23967.4|23962.4|0
1751343600000|2025-07-01 04:20:00|23968.4|23963.4|23967.1|23962.1|23968.4|23963.4|23965.7|23960.7|1
1751343900000|2025-07-01 04:25:00|23966.6|23961.6|23965.4|23960.4|23966.6|23961.6|23961.1|23956.1|0
1751344200000|2025-07-01 04:30:00|23964.2|23959.2|23973|23968|23973.9|23968.9|23963.6|23958.6|0
1751344500000|2025-07-01 04:35:00|23972.8|23967.8|23967|23962|23974.3|23969.3|23966.5|23961.5|8
1751344800000|2025-07-01 04:40:00|23967.4|23962.4|23966.5|23961.5|23969|23964|23965.4|23960.4|0
1751345100000|2025-07-01 04:45:00|23966|23961|23973.5|23968.5|23973.5|23968.5|23961|23956|9
1751345400000|2025-07-01 04:50:00|23973|23968|23968.9|23963.9|23974.4|23969.4|23968.1|23963.1|8
1751345700000|2025-07-01 04:55:00|23967.9|23962.9|23969.6|23964.6|23971.6|23966.6|23962.6|23957.6|3
1751346000000|2025-07-01 05:00:00|23970.1|23965.1|23975.4|23970.4|23979.9|23974.9|23967.8|23962.8|26
1751346300000|2025-07-01 05:05:00|23975.3|23970.3|23969|23964|23980.5|23975.5|23969|23964|12
1751346600000|2025-07-01 05:10:00|23969.4|23964.4|23973.4|23968.4|23976.3|23971.3|23968.8|23963.8|0
1751346900000|2025-07-01 05:15:00|23974|23969|23981.5|23976.5|23987.1|23982.1|23970.2|23965.2|5
1751347200000|2025-07-01 05:20:00|23981.1|23976.1|23973.9|23968.9|23987.1|23982.1|23973.6|23968.6|7
1751347500000|2025-07-01 05:25:00|23974.1|23969.1|23974.7|23969.7|23978.6|23973.6|23970|23965|10
1751347800000|2025-07-01 05:30:00|23974.2|23969.2|23973.6|23968.6|23982.6|23977.6|23970.1|23965.1|9
1751348100000|2025-07-01 05:35:00|23973.7|23968.7|23970.6|23965.6|23978|23973|23964.1|23959.1|11
1751348400000|2025-07-01 05:40:00|23971|23966|23969|23964|23977.1|23972.1|23967.6|23962.6|11
1751348700000|2025-07-01 05:45:00|23968.7|23963.7|23971.2|23966.2|23974.6|23969.6|23965.2|23960.2|4
1751349000000|2025-07-01 05:50:00|23971.7|23966.7|23973.1|23968.1|23975.1|23970.1|23969.2|23964.2|24
1751349300000|2025-07-01 05:55:00|23972.6|23967.6|23954.4|23949.4|23972.6|23967.6|23954.4|23949.4|31
1751349600000|2025-07-01 06:00:00|23953.8|23951|23949.5|23946.7|23963.7|23960.9|23944.3|23941.5|76
1751349900000|2025-07-01 06:05:00|23949.3|23946.5|23959.6|23956.8|23963.7|23960.9|23948|23945.2|60
1751350200000|2025-07-01 06:10:00|23959.3|23956.5|23964.1|23961.3|23968.3|23965.5|23956.3|23953.5|37
1751350500000|2025-07-01 06:15:00|23962.6|23959.8|23965.4|23962.6|23967|23964.2|23960.7|23957.9|12
1751350800000|2025-07-01 06:20:00|23965.9|23963.1|23953.2|23950.4|23966.8|23964|23950.3|23947.5|53
1751351100000|2025-07-01 06:25:00|23953.5|23950.7|23946.3|23943.5|23958.3|23955.5|23945.8|23943|54
1751351400000|2025-07-01 06:30:00|23946.8|23944|23941.9|23939.1|23948.8|23946|23932.6|23929.8|119
1751351700000|2025-07-01 06:35:00|23941.4|23938.6|23946|23943.2|23948.3|23945.5|23931.7|23928.9|101
1751352000000|2025-07-01 06:40:00|23945.5|23942.7|23941.5|23938.7|23950.5|23947.7|23941.5|23938.7|36
1751352300000|2025-07-01 06:45:00|23942|23939.2|23930.6|23927.8|23947|23944.2|23926.6|23923.8|95
1751352600000|2025-07-01 06:50:00|23930.1|23927.3|23944.5|23941.7|23945.4|23942.6|23923.8|23921|107
1751352900000|2025-07-01 06:55:00|23944|23941.2|23947|23944.2|23952.7|23949.9|23940|23937.2|102
1751353200000|2025-07-01 07:00:00|23945.8|23944.4|23970.3|23968.9|23978.2|23976.8|23944.3|23942.9|840
1751353500000|2025-07-01 07:05:00|23971.3|23969.9|23954.7|23953.3|23978.3|23976.9|23951|23949.6|376
1751353800000|2025-07-01 07:10:00|23954.2|23952.8|23893.6|23892.2|23958.5|23957.1|23893.1|23891.7|356
1751354100000|2025-07-01 07:15:00|23894.1|23892.7|23903.4|23902|23908.9|23907.5|23890.2|23888.8|276
1751354400000|2025-07-01 07:20:00|23904.4|23903|23898.6|23897.2|23914|23912.6|23895.4|23894|175
1751354700000|2025-07-01 07:25:00|23898.1|23896.7|23891.4|23890|23907|23905.6|23887.7|23886.3|170
1751355000000|2025-07-01 07:30:00|23891.3|23889.9|23888.4|23887|23911.9|23910.5|23879.5|23878.1|198
1751355300000|2025-07-01 07:35:00|23888.5|23887.1|23879.9|23878.5|23890.4|23889|23865|23863.6|152
1751355600000|2025-07-01 07:40:00|23880.6|23879.2|23875.5|23874.1|23887|23885.6|23870.9|23869.5|103
1751355900000|2025-07-01 07:45:00|23876|23874.6|23879.3|23877.9|23883.8|23882.4|23859.7|23858.3|204
1751356200000|2025-07-01 07:50:00|23879.1|23877.7|23891.3|23889.9|23891.3|23889.9|23868.2|23866.8|83
1751356500000|2025-07-01 07:55:00|23892.8|23891.4|23908|23906.6|23908.8|23907.4|23880.3|23878.9|165
1751356800000|2025-07-01 08:00:00|23908.4|23907|23859.6|23858.2|23913.4|23912|23857.6|23856.2|207
1751357100000|2025-07-01 08:05:00|23859.1|23857.7|23864.2|23862.8|23865.2|23863.8|23843.3|23841.9|283
1751357400000|2025-07-01 08:10:00|23863.6|23862.2|23828|23826.6|23866.3|23864.9|23816.3|23814.9|226
1751357700000|2025-07-01 08:15:00|23827|23825.6|23830.6|23829.2|23842.1|23840.7|23821|23819.6|182
1751358000000|2025-07-01 08:20:00|23831|23829.6|23835.9|23834.5|23838|23836.6|23813|23811.6|160
1751358300000|2025-07-01 08:25:00|23836.4|23835|23854.4|23853|23855.7|23854.3|23832.2|23830.8|185
1751358600000|2025-07-01 08:30:00|23854.2|23852.8|23852.6|23851.2|23863.5|23862.1|23847.1|23845.7|139
1751358900000|2025-07-01 08:35:00|23853.1|23851.7|23853.8|23852.4|23872.6|23871.2|23846.5|23845.1|127
1751359200000|2025-07-01 08:40:00|23852.5|23851.1|23844.4|23843|23856.6|23855.2|23835.8|23834.4|110
1751359500000|2025-07-01 08:45:00|23845|23843.6|23866.5|23865.1|23869.8|23868.4|23844.3|23842.9|215
1751359800000|2025-07-01 08:50:00|23865.9|23864.5|23851|23849.6|23875|23873.6|23850.8|23849.4|122
1751360100000|2025-07-01 08:55:00|23851.5|23850.1|23862|23860.6|23864.5|23863.1|23838.7|23837.3|101
1751360400000|2025-07-01 09:00:00|23861.1|23859.7|23842.2|23840.8|23873.6|23872.2|23832|23830.6|174
1751360700000|2025-07-01 09:05:00|23842.7|23841.3|23836.2|23834.8|23849.6|23848.2|23830.2|23828.8|118
1751361000000|2025-07-01 09:10:00|23837.8|23836.4|23829.8|23828.4|23839.3|23837.9|23823.6|23822.2|92
1751361300000|2025-07-01 09:15:00|23828.4|23827|23854.3|23852.9|23856.1|23854.7|23828.4|23827|139
1751361600000|2025-07-01 09:20:00|23853.3|23851.9|23844.3|23842.9|23856.8|23855.4|23828.1|23826.7|176
1751361900000|2025-07-01 09:25:00|23843.8|23842.4|23828.7|23827.3|23847.2|23845.8|23825|23823.6|147
1751362200000|2025-07-01 09:30:00|23829.4|23828|23806.7|23805.3|23829.4|23828|23799.9|23798.5|177
1751362500000|2025-07-01 09:35:00|23807.1|23805.7|23823.5|23822.1|23829.6|23828.2|23806.9|23805.5|107
1751362800000|2025-07-01 09:40:00|23825|23823.6|23812.9|23811.5|23829|23827.6|23809.7|23808.3|72
1751363100000|2025-07-01 09:45:00|23812.8|23811.4|23781.9|23780.5|23813|23811.6|23772.2|23770.8|355
1751363400000|2025-07-01 09:50:00|23782.8|23781.4|23774.9|23773.5|23782.8|23781.4|23758.3|23756.9|208
1751363700000|2025-07-01 09:55:00|23775.4|23774|23797|23795.6|23799.1|23797.7|23770.6|23769.2|227
1751364000000|2025-07-01 10:00:00|23795.6|23794.2|23816.6|23815.2|23823.7|23822.3|23793.6|23792.2|196
1751364300000|2025-07-01 10:05:00|23817.1|23815.7|23815.1|23813.7|23826.6|23825.2|23814.6|23813.2|114
1751364600000|2025-07-01 10:10:00|23815.4|23814|23821|23819.6|23824.3|23822.9|23806.5|23805.1|85
1751364900000|2025-07-01 10:15:00|23821.5|23820.1|23811.4|23810|23823.9|23822.5|23810.3|23808.9|58
1751365200000|2025-07-01 10:20:00|23811.9|23810.5|23809.9|23808.5|23824.4|23823|23808.5|23807.1|82
1751365500000|2025-07-01 10:25:00|23810.4|23809|23800.8|23799.4|23813.5|23812.1|23800.1|23798.7|33
1751365800000|2025-07-01 10:30:00|23800.7|23799.3|23815.9|23814.5|23823.3|23821.9|23797.6|23796.2|70
1751366100000|2025-07-01 10:35:00|23816.4|23815|23812.7|23811.3|23820.1|23818.7|23808.4|23807|67
1751366400000|2025-07-01 10:40:00|23811.6|23810.2|23797.6|23796.2|23813.1|23811.7|23795.8|23794.4|62
1751366700000|2025-07-01 10:45:00|23796.3|23794.9|23797|23795.6|23803.1|23801.7|23791.8|23790.4|30
1751367000000|2025-07-01 10:50:00|23797.5|23796.1|23796.8|23795.4|23807.1|23805.7|23795.8|23794.4|44
1751367300000|2025-07-01 10:55:00|23796.9|23795.5|23801.7|23800.3|23804.9|23803.5|23795.3|23793.9|48
1751367600000|2025-07-01 11:00:00|23804|23802.6|23803.8|23802.4|23810.9|23809.5|23799.1|23797.7|115
1751367900000|2025-07-01 11:05:00|23804.3|23802.9|23805.9|23804.5|23822.4|23821|23799.8|23798.4|76
1751368200000|2025-07-01 11:10:00|23805.7|23804.3|23808|23806.6|23816.9|23815.5|23798.6|23797.2|110
1751368500000|2025-07-01 11:15:00|23807.9|23806.5|23809.8|23808.4|23819.5|23818.1|23803.1|23801.7|49
1751368800000|2025-07-01 11:20:00|23808.7|23807.3|23813.5|23812.1|23814.3|23812.9|23801.4|23800|46
1751369100000|2025-07-01 11:25:00|23813.6|23812.2|23794.1|23792.7|23813.8|23812.4|23788.9|23787.5|68
1751369400000|2025-07-01 11:30:00|23795.8|23794.4|23807.5|23806.1|23813|23811.6|23795.8|23794.4|69
1751369700000|2025-07-01 11:35:00|23807.4|23806|23786.9|23785.5|23810|23808.6|23786.2|23784.8|86
1751370000000|2025-07-01 11:40:00|23786.4|23785|23769.6|23768.2|23786.6|23785.2|23762.7|23761.3|82
1751370300000|2025-07-01 11:45:00|23769.4|23768|23761.6|23760.2|23769.4|23768|23749.2|23747.8|286
1751370600000|2025-07-01 11:50:00|23762.7|23761.3|23755.7|23754.3|23765.2|23763.8|23753.3|23751.9|73
1751370900000|2025-07-01 11:55:00|23755.6|23754.2|23764|23762.6|23768.7|23767.3|23747.3|23745.9|109
1751371200000|2025-07-01 12:00:00|23762.4|23761|23788.5|23787.1|23791.1|23789.7|23761.7|23760.3|163
1751371500000|2025-07-01 12:05:00|23788.1|23786.7|23769.3|23767.9|23798.7|23797.3|23768.8|23767.4|152
1751371800000|2025-07-01 12:10:00|23767.6|23766.2|23762.6|23761.2|23776.8|23775.4|23760.5|23759.1|167
1751372100000|2025-07-01 12:15:00|23762.1|23760.7|23767.4|23766|23772.4|23771|23761.4|23760|94
1751372400000|2025-07-01 12:20:00|23768.4|23767|23745.3|23743.9|23768.4|23767|23743.6|23742.2|227
1751372700000|2025-07-01 12:25:00|23745.2|23743.8|23712.8|23711.4|23745.3|23743.9|23701.8|23700.4|340
1751373000000|2025-07-01 12:30:00|23714.3|23712.9|23732|23730.6|23736.7|23735.3|23713.6|23712.2|283
1751373300000|2025-07-01 12:35:00|23732.1|23730.7|23713|23711.6|23742.3|23740.9|23705.8|23704.4|183
1751373600000|2025-07-01 12:40:00|23712.5|23711.1|23700.5|23699.1|23719.7|23718.3|23680.7|23679.3|301
1751373900000|2025-07-01 12:45:00|23701|23699.6|23704.3|23702.9|23709.4|23708|23688.8|23687.4|128
1751374200000|2025-07-01 12:50:00|23706.3|23704.9|23712.9|23711.5|23712.9|23711.5|23695.3|23693.9|91
1751374500000|2025-07-01 12:55:00|23713|23711.6|23717.5|23716.1|23722.4|23721|23703.2|23701.8|125
1751374800000|2025-07-01 13:00:00|23715.3|23713.9|23741.9|23740.5|23743|23741.6|23708.8|23707.4|203
1751375100000|2025-07-01 13:05:00|23742.1|23740.7|23753.7|23752.3|23755.5|23754.1|23735.5|23734.1|217
1751375400000|2025-07-01 13:10:00|23752.2|23750.8|23735.5|23734.1|23753|23751.6|23731.5|23730.1|132
1751375700000|2025-07-01 13:15:00|23735.9|23734.5|23736.6|23735.2|23749.7|23748.3|23731.9|23730.5|104
1751376000000|2025-07-01 13:20:00|23737.3|23735.9|23731.1|23729.7|23740.9|23739.5|23724.7|23723.3|100
1751376300000|2025-07-01 13:25:00|23730.6|23729.2|23723.3|23721.9|23733.3|23731.9|23718.3|23716.9|90
1751376600000|2025-07-01 13:30:00|23722.5|23721.1|23724.4|23723|23735.2|23733.8|23704.1|23702.7|180
1751376900000|2025-07-01 13:35:00|23724.9|23723.5|23732.9|23731.5|23738|23736.6|23715|23713.6|109
1751377200000|2025-07-01 13:40:00|23732.6|23731.2|23749|23747.6|23754.2|23752.8|23732.6|23731.2|120
1751377500000|2025-07-01 13:45:00|23749.5|23748.1|23786|23784.6|23792.9|23791.5|23749.4|23748|509
1751377800000|2025-07-01 13:50:00|23784.9|23783.5|23779|23777.6|23814|23812.6|23773.6|23772.2|383
1751378100000|2025-07-01 13:55:00|23776.5|23775.1|23785.6|23784.2|23785.6|23784.2|23765.2|23763.8|166
1751378400000|2025-07-01 14:00:00|23788|23786.6|23768.8|23767.4|23795.7|23794.3|23741.1|23739.7|781
1751378700000|2025-07-01 14:05:00|23769.3|23767.9|23765.4|23764|23783.1|23781.7|23760.9|23759.5|179
1751379000000|2025-07-01 14:10:00|23766|23764.6|23785.3|23783.9|23793.3|23791.9|23761.5|23760.1|147
1751379300000|2025-07-01 14:15:00|23785.2|23783.8|23779.4|23778|23794.8|23793.4|23778|23776.6|149
1751379600000|2025-07-01 14:20:00|23777.4|23776|23751.9|23750.5|23777.4|23776|23744.9|23743.5|202
1751379900000|2025-07-01 14:25:00|23752.4|23751|23758.9|23757.5|23765.6|23764.2|23746.9|23745.5|177
1751380200000|2025-07-01 14:30:00|23759.7|23758.3|23724.7|23723.3|23763.6|23762.2|23723.2|23721.8|168
1751380500000|2025-07-01 14:35:00|23725.2|23723.8|23724.1|23722.7|23742.4|23741|23723|23721.6|129
1751380800000|2025-07-01 14:40:00|23724.6|23723.2|23728.2|23726.8|23733.6|23732.2|23715.2|23713.8|84
1751381100000|2025-07-01 14:45:00|23727.7|23726.3|23711.7|23710.3|23728.8|23727.4|23694.3|23692.9|190
1751381400000|2025-07-01 14:50:00|23711.6|23710.2|23712.6|23711.2|23718.7|23717.3|23705.7|23704.3|115
1751381700000|2025-07-01 14:55:00|23713.1|23711.7|23736.9|23735.5|23738|23736.6|23713.1|23711.7|222
1751382000000|2025-07-01 15:00:00|23738.4|23737|23743.1|23741.7|23746.2|23744.8|23729.6|23728.2|137
1751382300000|2025-07-01 15:05:00|23742.6|23741.2|23719.5|23718.1|23745.8|23744.4|23714|23712.6|167
1751382600000|2025-07-01 15:10:00|23717.7|23716.3|23720.6|23719.2|23723.9|23722.5|23702.4|23701|170
1751382900000|2025-07-01 15:15:00|23720.1|23718.7|23710.4|23709|23721.3|23719.9|23708.5|23707.1|155
1751383200000|2025-07-01 15:20:00|23708.7|23707.3|23700.5|23699.1|23712.6|23711.2|23697.6|23696.2|223
1751383500000|2025-07-01 15:25:00|23701|23699.6|23712|23710.6|23720.7|23719.3|23700.9|23699.5|482
1751383800000|2025-07-01 15:30:00|23712.6|23709.8|23679.1|23676.3|23721.8|23719|23672.9|23670.1|1118
1751384100000|2025-07-01 15:35:00|23680.1|23677.3|23651.6|23648.8|23685.1|23682.3|23648.4|23645.6|625
1751384400000|2025-07-01 15:40:00|23652.1|23649.3|23648.1|23645.3|23653.1|23650.3|23638.6|23635.8|302
1751384700000|2025-07-01 15:45:00|23648.6|23645.8|23635.3|23632.5|23657.6|23654.8|23631.3|23628.5|144
1751385000000|2025-07-01 15:50:00|23634.8|23632|23653.5|23650.7|23654.6|23651.8|23629|23626.2|403
1751385300000|2025-07-01 15:55:00|23653.1|23650.3|23662.1|23659.3|23662.1|23659.3|23649.8|23647|70
1751385600000|2025-07-01 16:00:00|23662.6|23659.8|23671.3|23668.5|23682.6|23679.8|23661.9|23659.1|140
1751385900000|2025-07-01 16:05:00|23670.8|23668|23692.1|23689.3|23692.6|23689.8|23668.3|23665.5|66
1751386200000|2025-07-01 16:10:00|23691.6|23688.8|23708.8|23706|23710.6|23707.8|23689.1|23686.3|115
1751386500000|2025-07-01 16:15:00|23709.3|23706.5|23706.2|23703.4|23712.1|23709.3|23701.9|23699.1|55
1751386800000|2025-07-01 16:20:00|23705.7|23702.9|23693.6|23690.8|23709.9|23707.1|23687.7|23684.9|93
1751387100000|2025-07-01 16:25:00|23694.1|23691.3|23693.4|23690.6|23697.9|23695.1|23690.8|23688|72
1751387400000|2025-07-01 16:30:00|23692.9|23690.1|23695|23692.2|23696|23693.2|23688.8|23686|37
1751387700000|2025-07-01 16:35:00|23694.5|23691.7|23695.6|23692.8|23704|23701.2|23691.2|23688.4|93
1751388000000|2025-07-01 16:40:00|23695.1|23692.3|23693.4|23690.6|23695.7|23692.9|23686.9|23684.1|18
1751388300000|2025-07-01 16:45:00|23693.1|23690.3|23693|23690.2|23695|23692.2|23683.1|23680.3|28
1751388600000|2025-07-01 16:50:00|23692.5|23689.7|23700.1|23697.3|23701.4|23698.6|23686.6|23683.8|45
1751388900000|2025-07-01 16:55:00|23700.3|23697.5|23679.3|23676.5|23702.9|23700.1|23677.3|23674.5|32
1751389200000|2025-07-01 17:00:00|23679.8|23677|23684.6|23681.8|23685.7|23682.9|23677.6|23674.8|16
1751389500000|2025-07-01 17:05:00|23685.1|23682.3|23681.6|23678.8|23694|23691.2|23681.6|23678.8|34
1751389800000|2025-07-01 17:10:00|23681.2|23678.4|23693.1|23690.3|23697.9|23695.1|23678.7|23675.9|26
1751390100000|2025-07-01 17:15:00|23692.8|23690|23699.2|23696.4|23701.6|23698.8|23689.9|23687.1|12
1751390400000|2025-07-01 17:20:00|23698.2|23695.4|23697.7|23694.9|23703.6|23700.8|23693.8|23691|23
1751390700000|2025-07-01 17:25:00|23698.2|23695.4|23703.7|23700.9|23705.6|23702.8|23697.7|23694.9|19
1751391000000|2025-07-01 17:30:00|23703.9|23701.1|23702.5|23699.7|23710.2|23707.4|23696.8|23694|36
1751391300000|2025-07-01 17:35:00|23703|23700.2|23704.6|23701.8|23706.5|23703.7|23700.4|23697.6|22
1751391600000|2025-07-01 17:40:00|23705.1|23702.3|23710.4|23707.6|23714.3|23711.5|23704|23701.2|15
1751391900000|2025-07-01 17:45:00|23710|23707.2|23708.9|23706.1|23712|23709.2|23703.1|23700.3|26
1751392200000|2025-07-01 17:50:00|23709.1|23706.3|23721.1|23718.3|23725.4|23722.6|23708|23705.2|123
1751392500000|2025-07-01 17:55:00|23721.7|23718.9|23720.5|23717.7|23724.6|23721.8|23716.1|23713.3|18
1751392800000|2025-07-01 18:00:00|23721|23718.2|23723.9|23721.1|23730.1|23727.3|23721|23718.2|52
1751393100000|2025-07-01 18:05:00|23723.5|23720.7|23729.4|23726.6|23732.8|23730|23723|23720.2|33
1751393400000|2025-07-01 18:10:00|23728.9|23726.1|23726|23723.2|23730|23727.2|23723.8|23721|12
1751393700000|2025-07-01 18:15:00|23726.2|23723.4|23723.7|23720.9|23730.1|23727.3|23715.8|23713|16
1751394000000|2025-07-01 18:20:00|23723.9|23721.1|23724.6|23721.8|23725.2|23722.4|23718.7|23715.9|24
1751394300000|2025-07-01 18:25:00|23725.1|23722.3|23722.5|23719.7|23727.1|23724.3|23720|23717.2|5
1751394600000|2025-07-01 18:30:00|23722.4|23719.6|23735.6|23732.8|23738.1|23735.3|23722.4|23719.6|30
1751394900000|2025-07-01 18:35:00|23735.1|23732.3|23737|23734.2|23737.5|23734.7|23729.8|23727|20
1751395200000|2025-07-01 18:40:00|23736|23733.2|23735.9|23733.1|23740.4|23737.6|23735|23732.2|28
1751395500000|2025-07-01 18:45:00|23736.4|23733.6|23741|23738.2|23744|23741.2|23736.4|23733.6|6
1751395800000|2025-07-01 18:50:00|23741.5|23738.7|23740.4|23737.6|23742.5|23739.7|23735.9|23733.1|9
1751396100000|2025-07-01 18:55:00|23739.9|23737.1|23727.5|23724.7|23745.6|23742.8|23727.3|23724.5|55
1751396400000|2025-07-01 19:00:00|23727|23724.2|23713.9|23711.1|23727.1|23724.3|23699.4|23696.6|120
1751396700000|2025-07-01 19:05:00|23714.4|23711.6|23697|23694.2|23717|23714.2|23691.9|23689.1|51
1751397000000|2025-07-01 19:10:00|23697.5|23694.7|23700.4|23697.6|23702.6|23699.8|23687.9|23685.1|40
1751397300000|2025-07-01 19:15:00|23699.9|23697.1|23702.8|23700|23705.6|23702.8|23695.8|23693|36
1751397600000|2025-07-01 19:20:00|23703.3|23700.5|23712|23709.2|23712|23709.2|23700.9|23698.1|19
1751397900000|2025-07-01 19:25:00|23711.5|23708.7|23714.6|23711.8|23715.8|23713|23707.8|23705|19
1751398200000|2025-07-01 19:30:00|23715.1|23712.3|23702.4|23699.6|23716.6|23713.8|23695.5|23692.7|68
1751398500000|2025-07-01 19:35:00|23701.9|23699.1|23699.6|23696.8|23704.9|23702.1|23689.3|23686.5|64
1751398800000|2025-07-01 19:40:00|23700.1|23697.3|23712.6|23709.8|23714.5|23711.7|23697|23694.2|75
1751399100000|2025-07-01 19:45:00|23712.1|23709.3|23713.6|23710.8|23717.6|23714.8|23707.3|23704.5|58
1751399400000|2025-07-01 19:50:00|23714.1|23711.3|23709.8|23707|23721.4|23718.6|23707|23704.2|121
1751399700000|2025-07-01 19:55:00|23709.3|23706.5|23706.1|23703.3|23712.6|23709.8|23700.3|23697.5|176
1751400000000|2025-07-01 20:00:00|23711|23704|23700.5|23693.5|23715.2|23708.2|23695.3|23688.3|15
1751400300000|2025-07-01 20:05:00|23701.6|23694.6|23699.5|23692.5|23703.7|23696.7|23695.3|23688.3|0
1751400600000|2025-07-01 20:10:00|23698.4|23691.4|23694.2|23687.2|23698.4|23691.4|23690|23683|0
1751400900000|2025-07-01 20:15:00|23695.3|23688.3|23699.5|23692.5|23700.5|23693.5|23692.1|23685.1|0
1751401200000|2025-07-01 20:20:00|23698.4|23691.4|23697.4|23690.4|23702.6|23695.6|23697.4|23690.4|0
1751401500000|2025-07-01 20:25:00|23698.4|23691.4|23702.6|23695.6|23703.7|23696.7|23698.4|23691.4|0
1751401800000|2025-07-01 20:30:00|23703.7|23696.7|23705.8|23698.8|23708.9|23701.9|23701.6|23694.6|0
1751402100000|2025-07-01 20:35:00|23704.7|23697.7|23707.8|23700.8|23707.8|23700.8|23703.7|23696.7|0
1751402400000|2025-07-01 20:40:00|23706.8|23699.8|23704.7|23697.7|23709.9|23702.9|23704.7|23697.7|0
1751402700000|2025-07-01 20:45:00|23703.7|23696.7|23706.8|23699.8|23708.9|23701.9|23703.7|23696.7|0
1751403000000|2025-07-01 20:50:00|23707.8|23700.8|23706.8|23699.8|23707.8|23700.8|23702.6|23695.6|0
1751403300000|2025-07-01 20:55:00|23705.8|23698.8|23709|23702|23709.9|23702.9|23700.5|23693.5|0
1751403600000|2025-07-01 21:00:00|23706.5|23699.5|23707.1|23700.1|23708.8|23701.8|23706.3|23699.3|0
1751403900000|2025-07-01 21:05:00|23709|23702|23711|23704|23715|23708|23708.6|23701.6|0
1751404200000|2025-07-01 21:10:00|23710.4|23703.4|23705.8|23698.8|23710.4|23703.4|23705.8|23698.8|0
1751404500000|2025-07-01 21:15:00|23707.5|23700.5|23707.3|23700.3|23708.3|23701.3|23707.3|23700.3|0
1751404800000|2025-07-01 21:20:00|23706.9|23699.9|23705.9|23698.9|23706.9|23699.9|23705.9|23698.9|0
1751405100000|2025-07-01 21:25:00|23706.7|23699.7|23703.8|23696.8|23706.7|23699.7|23703.8|23696.8|0
1751405400000|2025-07-01 21:30:00|23703.1|23696.1|23702.1|23695.1|23703.8|23696.8|23702.1|23695.1|0
1751405700000|2025-07-01 21:35:00|23702.3|23695.3|23702.9|23695.9|23703.1|23696.1|23702.1|23695.1|0
1751406000000|2025-07-01 21:40:00|23704.6|23697.6|23700.8|23693.8|23704.6|23697.6|23699.8|23692.8|0
1751406300000|2025-07-01 21:45:00|23700.7|23693.7|23705.2|23698.2|23705.2|23698.2|23700.7|23693.7|0
1751406600000|2025-07-01 21:50:00|23703.9|23696.9|23704.5|23697.5|23705.5|23698.5|23702.4|23695.4|0
1751406900000|2025-07-01 21:55:00|23704.6|23697.6|23705.5|23698.5|23706.1|23699.1|23704.5|23697.5|0
1751407200000|2025-07-01 22:00:00|23699.7|23692.7|23715.4|23708.4|23720.2|23713.2|23698.7|23691.7|0
1751407500000|2025-07-01 22:05:00|23716|23709|23715.4|23708.4|23719.1|23712.1|23713.3|23706.3|0
1751407800000|2025-07-01 22:10:00|23716|23709|23713.9|23706.9|23717|23710|23708.1|23701.1|0
1751408100000|2025-07-01 22:15:00|23714.9|23707.9|23720.2|23713.2|23720.2|23713.2|23714.4|23707.4|0
1751408400000|2025-07-01 22:20:00|23720.7|23713.7|23711.8|23704.8|23722.8|23715.8|23711.8|23704.8|0
1751408700000|2025-07-01 22:25:00|23712.8|23705.8|23711.8|23704.8|23717|23710|23710.7|23703.7|0
1751409000000|2025-07-01 22:30:00|23711.2|23704.2|23719.6|23712.6|23720.2|23713.2|23710.7|23703.7|0
1751409300000|2025-07-01 22:35:00|23719.1|23712.1|23720.2|23713.2|23725.4|23718.4|23718.1|23711.1|0
1751409600000|2025-07-01 22:40:00|23721.2|23714.2|23731.2|23724.2|23732.8|23725.8|23721.2|23714.2|0
1751409900000|2025-07-01 22:45:00|23731.7|23724.7|23731.7|23724.7|23731.7|23724.7|23728|23721|0
1751410200000|2025-07-01 22:50:00|23731.2|23724.2|23730.7|23723.7|23732.2|23725.2|23729.6|23722.6|0
1751410500000|2025-07-01 22:55:00|23731.2|23724.2|23732.8|23725.8|23732.8|23725.8|23727.5|23720.5|0
1751410800000|2025-07-01 23:00:00|23733.3|23726.3|23733.8|23726.8|23734.3|23727.3|23728.6|23721.6|0
1751411100000|2025-07-01 23:05:00|23734.3|23727.3|23733.8|23726.8|23737|23730|23732.8|23725.8|0
1751411400000|2025-07-01 23:10:00|23734.9|23727.9|23727.5|23720.5|23734.9|23727.9|23726.5|23719.5|0
1751411700000|2025-07-01 23:15:00|23728|23721|23723.3|23716.3|23728.6|23721.6|23723.3|23716.3|0
1751412000000|2025-07-01 23:20:00|23724.4|23717.4|23723.3|23716.3|23727|23720|23722.3|23715.3|0
1751412300000|2025-07-01 23:25:00|23724.4|23717.4|23725.4|23718.4|23726.5|23719.5|23720.2|23713.2|0
1751412600000|2025-07-01 23:30:00|23724.4|23717.4|23724.4|23717.4|23726.5|23719.5|23723.3|23716.3|0
1751412900000|2025-07-01 23:35:00|23724.9|23717.9|23725.4|23718.4|23728.6|23721.6|23723.3|23716.3|0
1751413200000|2025-07-01 23:40:00|23725.9|23718.9|23726.5|23719.5|23728|23721|23724.9|23717.9|0
1751413500000|2025-07-01 23:45:00|23727|23720|23723.8|23716.8|23727|23720|23722.3|23715.3|0
1751413800000|2025-07-01 23:50:00|23724.4|23717.4|23721.7|23714.7|23725.4|23718.4|23719.1|23712.1|0
1751414100000|2025-07-01 23:55:00|23722.3|23715.3|23724.4|23717.4|23726.5|23719.5|23722.3|23715.3|0
1751414400000|2025-07-02 00:00:00|23725.4|23718.4|23722.7|23715.7|23725.8|23718.8|23716.4|23709.4|0
1751414700000|2025-07-02 00:05:00|23722.1|23715.1|23720.6|23713.6|23724.2|23717.2|23715.3|23708.3|0
1751415000000|2025-07-02 00:10:00|23721.1|23714.1|23716.7|23709.7|23722.1|23715.1|23707.4|23700.4|0
1751415300000|2025-07-02 00:15:00|23717.7|23710.7|23734.5|23729.5|23737.6|23732.6|23702.2|23697.2|58
1751415600000|2025-07-02 00:20:00|23733.5|23728.5|23735.6|23730.6|23738.5|23733.5|23722.2|23717.2|22
1751415900000|2025-07-02 00:25:00|23735.1|23730.1|23729.6|23724.6|23735.6|23730.6|23724.1|23719.1|6
1751416200000|2025-07-02 00:30:00|23729.2|23724.2|23745.6|23740.6|23745.6|23740.6|23727.2|23722.2|9
1751416500000|2025-07-02 00:35:00|23745.3|23740.3|23756.1|23751.1|23756.1|23751.1|23739.6|23734.6|10
1751416800000|2025-07-02 00:40:00|23755.3|23750.3|23748.3|23743.3|23755.3|23750.3|23745.6|23740.6|7
1751417100000|2025-07-02 00:45:00|23747.3|23742.3|23744.7|23739.7|23751.6|23746.6|23740.2|23735.2|11
1751417400000|2025-07-02 00:50:00|23744.2|23739.2|23755.7|23750.7|23756.1|23751.1|23741.6|23736.6|5
1751417700000|2025-07-02 00:55:00|23751.3|23746.3|23755|23750|23756.1|23751.1|23750.1|23745.1|0
1751418000000|2025-07-02 01:00:00|23755.4|23750.4|23761.5|23756.5|23766|23761|23755.4|23750.4|6
1751418300000|2025-07-02 01:05:00|23762|23757|23754.2|23749.2|23763.5|23758.5|23752.1|23747.1|7
1751418600000|2025-07-02 01:10:00|23753.6|23748.6|23751|23746|23758.6|23753.6|23747.6|23742.6|1
1751418900000|2025-07-02 01:15:00|23751.4|23746.4|23759.8|23754.8|23760.8|23755.8|23748.1|23743.1|5
1751419200000|2025-07-02 01:20:00|23755.4|23750.4|23760.9|23755.9|23764.1|23759.1|23755.4|23750.4|1
1751419500000|2025-07-02 01:25:00|23760.3|23755.3|23758.7|23753.7|23761.9|23756.9|23747.8|23742.8|7
1751419800000|2025-07-02 01:30:00|23759|23754|23750.7|23745.7|23759.5|23754.5|23747.6|23742.6|4
1751420100000|2025-07-02 01:35:00|23751.2|23746.2|23750.2|23745.2|23755.6|23750.6|23745|23740|6
1751420400000|2025-07-02 01:40:00|23746.7|23741.7|23754.7|23749.7|23757.4|23752.4|23746.6|23741.6|2
1751420700000|2025-07-02 01:45:00|23755|23750|23739.2|23734.2|23756.1|23751.1|23735.7|23730.7|15
1751421000000|2025-07-02 01:50:00|23739.6|23734.6|23740.1|23735.1|23742.6|23737.6|23735.1|23730.1|3
1751421300000|2025-07-02 01:55:00|23736.2|23731.2|23726.9|23721.9|23741.6|23736.6|23724.1|23719.1|5
1751421600000|2025-07-02 02:00:00|23726.4|23721.4|23728.4|23723.4|23731.9|23726.9|23725.4|23720.4|2
1751421900000|2025-07-02 02:05:00|23727.9|23722.9|23734.3|23729.3|23736.6|23731.6|23725.7|23720.7|9
1751422200000|2025-07-02 02:10:00|23734.7|23729.7|23736.3|23731.3|23737.1|23732.1|23725.2|23720.2|0
1751422500000|2025-07-02 02:15:00|23736.8|23731.8|23744.3|23739.3|23745.1|23740.1|23733.2|23728.2|0
1751422800000|2025-07-02 02:20:00|23744.8|23739.8|23745.3|23740.3|23746.1|23741.1|23738.5|23733.5|3
1751423100000|2025-07-02 02:25:00|23743|23738|23753.1|23748.1|23753.1|23748.1|23740.3|23735.3|8
1751423400000|2025-07-02 02:30:00|23752.7|23747.7|23754.7|23749.7|23758.6|23753.6|23748.7|23743.7|1
1751423700000|2025-07-02 02:35:00|23758.6|23753.6|23764.4|23759.4|23764.6|23759.6|23752.5|23747.5|3
1751424000000|2025-07-02 02:40:00|23764.6|23759.6|23762.7|23757.7|23769.1|23764.1|23756.2|23751.2|1
1751424300000|2025-07-02 02:45:00|23762.3|23757.3|23764.6|23759.6|23767.1|23762.1|23759.8|23754.8|0
1751424600000|2025-07-02 02:50:00|23766.1|23761.1|23766.6|23761.6|23770.6|23765.6|23760.6|23755.6|1
1751424900000|2025-07-02 02:55:00|23767|23762|23776|23771|23777.5|23772.5|23766.6|23761.6|0
1751425200000|2025-07-02 03:00:00|23776.5|23771.5|23777.6|23772.6|23782.6|23777.6|23773.6|23768.6|11
1751425500000|2025-07-02 03:05:00|23778.6|23773.6|23782.1|23777.1|23782.1|23777.1|23775.9|23770.9|2
1751425800000|2025-07-02 03:10:00|23781.6|23776.6|23782.6|23777.6|23783.6|23778.6|23780.1|23775.1|4
1751426100000|2025-07-02 03:15:00|23783.1|23778.1|23781.6|23776.6|23785.1|23780.1|23780.6|23775.6|1
1751426400000|2025-07-02 03:20:00|23782.1|23777.1|23778.7|23773.7|23784.6|23779.6|23778.7|23773.7|3
1751426700000|2025-07-02 03:25:00|23779.2|23774.2|23783.3|23778.3|23784|23779|23779.2|23774.2|0
1751427000000|2025-07-02 03:30:00|23783|23778|23788.9|23783.9|23791.5|23786.5|23783|23778|2
1751427300000|2025-07-02 03:35:00|23790.4|23785.4|23800.8|23795.8|23803.8|23798.8|23790.4|23785.4|14
1751427600000|2025-07-02 03:40:00|23802.8|23797.8|23793.1|23788.1|23809.3|23804.3|23793.1|23788.1|39
1751427900000|2025-07-02 03:45:00|23793.6|23788.6|23801.5|23796.5|23801.5|23796.5|23791.9|23786.9|5
1751428200000|2025-07-02 03:50:00|23802|23797|23807.8|23802.8|23808.3|23803.3|23802|23797|0
1751428500000|2025-07-02 03:55:00|23808.3|23803.3|23810.4|23805.4|23811.4|23806.4|23804.9|23799.9|3
1751428800000|2025-07-02 04:00:00|23810.9|23805.9|23807.1|23802.1|23811.1|23806.1|23802.6|23797.6|9
1751429100000|2025-07-02 04:05:00|23807.6|23802.6|23810|23805|23810.6|23805.6|23807.1|23802.1|0
1751429400000|2025-07-02 04:10:00|23809.5|23804.5|23808.5|23803.5|23811.5|23806.5|23806|23801|5
1751429700000|2025-07-02 04:15:00|23808|23803|23808.5|23803.5|23809|23804|23807|23802|2
1751430000000|2025-07-02 04:20:00|23809|23804|23821.9|23816.9|23823.7|23818.7|23809|23804|5
1751430300000|2025-07-02 04:25:00|23822.4|23817.4|23836.3|23831.3|23840.8|23835.8|23822.4|23817.4|20
1751430600000|2025-07-02 04:30:00|23837|23832|23843.1|23838.1|23843.6|23838.6|23835.1|23830.1|5
1751430900000|2025-07-02 04:35:00|23843.6|23838.6|23849.7|23844.7|23857.6|23852.6|23836.6|23831.6|33
1751431200000|2025-07-02 04:40:00|23851|23846|23839.1|23834.1|23853|23848|23839.1|23834.1|5
1751431500000|2025-07-02 04:45:00|23839.6|23834.6|23845.2|23840.2|23845.7|23840.7|23837.6|23832.6|0
1751431800000|2025-07-02 04:50:00|23845.7|23840.7|23837.4|23832.4|23849.8|23844.8|23837.4|23832.4|13
1751432100000|2025-07-02 04:55:00|23838.1|23833.1|23834.1|23829.1|23838.9|23833.9|23832.6|23827.6|3
1751432400000|2025-07-02 05:00:00|23835.8|23830.8|23830.9|23825.9|23838.8|23833.8|23830.9|23825.9|4
1751432700000|2025-07-02 05:05:00|23831.4|23826.4|23818.3|23813.3|23833|23828|23818.3|23813.3|8
1751433000000|2025-07-02 05:10:00|23821.1|23816.1|23819.9|23814.9|23823.6|23818.6|23814.6|23809.6|4
1751433300000|2025-07-02 05:15:00|23820.5|23815.5|23821.6|23816.6|23831.6|23826.6|23815.1|23810.1|5
1751433600000|2025-07-02 05:20:00|23821.5|23816.5|23811.2|23806.2|23821.8|23816.8|23806.6|23801.6|15
1751433900000|2025-07-02 05:25:00|23810.5|23805.5|23807.8|23802.8|23816.6|23811.6|23800.1|23795.1|4
1751434200000|2025-07-02 05:30:00|23808.3|23803.3|23811.6|23806.6|23814.1|23809.1|23798.1|23793.1|13
1751434500000|2025-07-02 05:35:00|23812.1|23807.1|23808.2|23803.2|23813.6|23808.6|23800.1|23795.1|7
1751434800000|2025-07-02 05:40:00|23808|23803|23803.6|23798.6|23813.1|23808.1|23799.7|23794.7|3
1751435100000|2025-07-02 05:45:00|23803.7|23798.7|23791.6|23786.6|23804.1|23799.1|23790.2|23785.2|34
1751435400000|2025-07-02 05:50:00|23791.7|23786.7|23780.3|23775.3|23791.7|23786.7|23770.8|23765.8|77
1751435700000|2025-07-02 05:55:00|23779.2|23774.2|23788.3|23783.3|23789.3|23784.3|23767.2|23762.2|59
1751436000000|2025-07-02 06:00:00|23786.2|23783.4|23804.7|23801.9|23807.2|23804.4|23779.3|23776.5|95
1751436300000|2025-07-02 06:05:00|23804.8|23802|23800.4|23797.6|23811.4|23808.6|23789.3|23786.5|133
1751436600000|2025-07-02 06:10:00|23800.9|23798.1|23786.2|23783.4|23801.9|23799.1|23779.1|23776.3|78
1751436900000|2025-07-02 06:15:00|23787.1|23784.3|23789.6|23786.8|23793.4|23790.6|23784.9|23782.1|19
1751437200000|2025-07-02 06:20:00|23790.1|23787.3|23777.8|23775|23793.6|23790.8|23773.7|23770.9|82
1751437500000|2025-07-02 06:25:00|23776.3|23773.5|23767.6|23764.8|23776.3|23773.5|23763.2|23760.4|106
1751437800000|2025-07-02 06:30:00|23768.6|23765.8|23770.9|23768.1|23772.5|23769.7|23759.2|23756.4|81
1751438100000|2025-07-02 06:35:00|23771.4|23768.6|23768.9|23766.1|23775.9|23773.1|23761.1|23758.3|60
1751438400000|2025-07-02 06:40:00|23767.5|23764.7|23778.9|23776.1|23779.4|23776.6|23763.2|23760.4|60
1751438700000|2025-07-02 06:45:00|23778.7|23775.9|23781.1|23778.3|23783.8|23781|23772.4|23769.6|43
1751439000000|2025-07-02 06:50:00|23783.1|23780.3|23780.8|23778|23785.9|23783.1|23777.8|23775|23
1751439300000|2025-07-02 06:55:00|23780.7|23777.9|23786.8|23784|23789.9|23787.1|23776.6|23773.8|131
1751439600000|2025-07-02 07:00:00|23785.5|23784.1|23817.3|23815.9|23818.4|23817|23781.1|23779.7|704
1751439900000|2025-07-02 07:05:00|23817.7|23816.3|23774|23772.6|23826.9|23825.5|23767.1|23765.7|291
1751440200000|2025-07-02 07:10:00|23773|23771.6|23725.5|23724.1|23773|23771.6|23714.9|23713.5|288
1751440500000|2025-07-02 07:15:00|23725.3|23723.9|23730.6|23729.2|23733.5|23732.1|23702|23700.6|262
1751440800000|2025-07-02 07:20:00|23730|23728.6|23749.4|23748|23751.3|23749.9|23720.1|23718.7|199
1751441100000|2025-07-02 07:25:00|23749.9|23748.5|23728.9|23727.5|23762.6|23761.2|23726.3|23724.9|172
1751441400000|2025-07-02 07:30:00|23729.4|23728|23722.7|23721.3|23750.9|23749.5|23717.1|23715.7|157
1751441700000|2025-07-02 07:35:00|23722.2|23720.8|23743.4|23742|23744.4|23743|23717.3|23715.9|116
1751442000000|2025-07-02 07:40:00|23742.9|23741.5|23724.9|23723.5|23747.2|23745.8|23723.2|23721.8|140
1751442300000|2025-07-02 07:45:00|23725.4|23724|23719.2|23717.8|23734.9|23733.5|23713.4|23712|157
1751442600000|2025-07-02 07:50:00|23721.1|23719.7|23741.3|23739.9|23741.3|23739.9|23720.5|23719.1|79
1751442900000|2025-07-02 07:55:00|23741.8|23740.4|23738.5|23737.1|23743.3|23741.9|23724.4|23723|86
1751443200000|2025-07-02 08:00:00|23737.4|23736|23746.6|23745.2|23759.6|23758.2|23731.5|23730.1|165
1751443500000|2025-07-02 08:05:00|23746.5|23745.1|23766.3|23764.9|23769|23767.6|23746|23744.6|96
1751443800000|2025-07-02 08:10:00|23766.6|23765.2|23750.7|23749.3|23772.3|23770.9|23748|23746.6|117
1751444100000|2025-07-02 08:15:00|23751.2|23749.8|23787.9|23786.5|23788.2|23786.8|23747|23745.6|111
1751444400000|2025-07-02 08:20:00|23787.3|23785.9|23773.3|23771.9|23800.8|23799.4|23769|23767.6|196
1751444700000|2025-07-02 08:25:00|23772.8|23771.4|23780.4|23779|23785.8|23784.4|23766.7|23765.3|132
1751445000000|2025-07-02 08:30:00|23780.9|23779.5|23769.5|23768.1|23781.3|23779.9|23745.5|23744.1|203
1751445300000|2025-07-02 08:35:00|23770|23768.6|23767.8|23766.4|23770.4|23769|23758.1|23756.7|51
1751445600000|2025-07-02 08:40:00|23769.6|23768.2|23751.3|23749.9|23773.6|23772.2|23751.3|23749.9|62
1751445900000|2025-07-02 08:45:00|23751.8|23750.4|23757.6|23756.2|23763.8|23762.4|23741.7|23740.3|129
1751446200000|2025-07-02 08:50:00|23758.6|23757.2|23759.2|23757.8|23761.3|23759.9|23746.9|23745.5|58
1751446500000|2025-07-02 08:55:00|23761.7|23760.3|23745.5|23744.1|23766.1|23764.7|23734.1|23732.7|127
1751446800000|2025-07-02 09:00:00|23746|23744.6|23745.6|23744.2|23755.1|23753.7|23740.3|23738.9|86
1751447100000|2025-07-02 09:05:00|23745.1|23743.7|23749.3|23747.9|23756.5|23755.1|23740.4|23739|42
1751447400000|2025-07-02 09:10:00|23748.4|23747|23771.4|23770|23775|23773.6|23748.4|23747|100
1751447700000|2025-07-02 09:15:00|23772.4|23771|23766.2|23764.8|23778.2|23776.8|23765.7|23764.3|132
1751448000000|2025-07-02 09:20:00|23766.3|23764.9|23765.7|23764.3|23773.2|23771.8|23760.6|23759.2|194
1751448300000|2025-07-02 09:25:00|23765.8|23764.4|23778.8|23777.4|23781|23779.6|23761.3|23759.9|90
1751448600000|2025-07-02 09:30:00|23780.3|23778.9|23789.7|23788.3|23794.8|23793.4|23775.5|23774.1|102
1751448900000|2025-07-02 09:35:00|23790.2|23788.8|23777.4|23776|23796.8|23795.4|23773.7|23772.3|109
1751449200000|2025-07-02 09:40:00|23777.1|23775.7|23778.9|23777.5|23786.4|23785|23770.4|23769|96
1751449500000|2025-07-02 09:45:00|23779.4|23778|23776.9|23775.5|23791.9|23790.5|23776.6|23775.2|98
1751449800000|2025-07-02 09:50:00|23776.3|23774.9|23776.2|23774.8|23785.9|23784.5|23772.9|23771.5|69
1751450100000|2025-07-02 09:55:00|23776.7|23775.3|23772.6|23771.2|23782.2|23780.8|23770.6|23769.2|65
1751450400000|2025-07-02 10:00:00|23773.7|23772.3|23748.5|23747.1|23775.9|23774.5|23742.6|23741.2|99
1751450700000|2025-07-02 10:05:00|23748.3|23746.9|23737.4|23736|23755.4|23754|23737.2|23735.8|145
1751451000000|2025-07-02 10:10:00|23738.3|23736.9|23752.9|23751.5|23754.6|23753.2|23732.7|23731.3|101
1751451300000|2025-07-02 10:15:00|23752.8|23751.4|23754|23752.6|23760|23758.6|23745.6|23744.2|53
1751451600000|2025-07-02 10:20:00|23753.2|23751.8|23752.2|23750.8|23753.6|23752.2|23743.2|23741.8|76
1751451900000|2025-07-02 10:25:00|23751.7|23750.3|23755.8|23754.4|23764.6|23763.2|23748.7|23747.3|82
1751452200000|2025-07-02 10:30:00|23754.5|23753.1|23761.3|23759.9|23774.2|23772.8|23752.6|23751.2|38
1751452500000|2025-07-02 10:35:00|23760.8|23759.4|23758.9|23757.5|23773.7|23772.3|23756.2|23754.8|59
1751452800000|2025-07-02 10:40:00|23758.8|23757.4|23758.5|23757.1|23759.8|23758.4|23750.1|23748.7|72
1751453100000|2025-07-02 10:45:00|23759|23757.6|23758.7|23757.3|23763.2|23761.8|23753.3|23751.9|31
1751453400000|2025-07-02 10:50:00|23759.3|23757.9|23743.7|23742.3|23761.8|23760.4|23742.5|23741.1|88
1751453700000|2025-07-02 10:55:00|23744.2|23742.8|23745.8|23744.4|23752.3|23750.9|23743.3|23741.9|70
1751454000000|2025-07-02 11:00:00|23746.3|23744.9|23741.3|23739.9|23750|23748.6|23735.9|23734.5|55
1751454300000|2025-07-02 11:05:00|23740.8|23739.4|23752.3|23750.9|23752.7|23751.3|23734.9|23733.5|63
1751454600000|2025-07-02 11:10:00|23752|23750.6|23739|23737.6|23759|23757.6|23736.1|23734.7|93
1751454900000|2025-07-02 11:15:00|23739.5|23738.1|23758|23756.6|23761.5|23760.1|23738.5|23737.1|52
1751455200000|2025-07-02 11:20:00|23756.3|23754.9|23756.6|23755.2|23765.8|23764.4|23754.4|23753|42
1751455500000|2025-07-02 11:25:00|23756.8|23755.4|23775.2|23773.8|23776.9|23775.5|23756.6|23755.2|104
1751455800000|2025-07-02 11:30:00|23774|23772.6|23780.2|23778.8|23794.1|23792.7|23774|23772.6|168
1751456100000|2025-07-02 11:35:00|23780.3|23778.9|23778|23776.6|23786.6|23785.2|23775.2|23773.8|96
1751456400000|2025-07-02 11:40:00|23778.2|23776.8|23787.2|23785.8|23789.2|23787.8|23776.8|23775.4|52
1751456700000|2025-07-02 11:45:00|23786.8|23785.4|23767.2|23765.8|23789.6|23788.2|23765.3|23763.9|170
1751457000000|2025-07-02 11:50:00|23769.6|23768.2|23763.3|23761.9|23773.5|23772.1|23756.6|23755.2|130
1751457300000|2025-07-02 11:55:00|23763.2|23761.8|23753|23751.6|23764|23762.6|23751.6|23750.2|106
1751457600000|2025-07-02 12:00:00|23754.9|23753.5|23746.4|23745|23756.9|23755.5|23726.5|23725.1|183
1751457900000|2025-07-02 12:05:00|23746.9|23745.5|23749.7|23748.3|23758.7|23757.3|23743.8|23742.4|122
1751458200000|2025-07-02 12:10:00|23748.8|23747.4|23753.6|23752.2|23759.3|23757.9|23739.3|23737.9|141
1751458500000|2025-07-02 12:15:00|23753.4|23752|23710.1|23708.7|23756.3|23754.9|23709.1|23707.7|239
1751458800000|2025-07-02 12:20:00|23710.4|23709|23683.3|23681.9|23711.4|23710|23677.4|23676|194
1751459100000|2025-07-02 12:25:00|23682.8|23681.4|23685.1|23683.7|23688.8|23687.4|23660|23658.6|400
1751459400000|2025-07-02 12:30:00|23684.6|23683.2|23629.7|23628.3|23696.3|23694.9|23616.3|23614.9|648
1751459700000|2025-07-02 12:35:00|23629.2|23627.8|23654|23652.6|23672.1|23670.7|23628.9|23627.5|242
1751460000000|2025-07-02 12:40:00|23654.4|23653|23641.7|23640.3|23655.2|23653.8|23627.8|23626.4|195
1751460300000|2025-07-02 12:45:00|23641.2|23639.8|23658.6|23657.2|23666.7|23665.3|23639.4|23638|148
1751460600000|2025-07-02 12:50:00|23658.9|23657.5|23669.1|23667.7|23674.6|23673.2|23658|23656.6|98
1751460900000|2025-07-02 12:55:00|23668.6|23667.2|23697.9|23696.5|23699.4|23698|23666.1|23664.7|254
1751461200000|2025-07-02 13:00:00|23697.3|23695.9|23730.9|23729.5|23734.7|23733.3|23695.7|23694.3|320
1751461500000|2025-07-02 13:05:00|23731.4|23730|23723.3|23721.9|23748.4|23747|23722.3|23720.9|253
1751461800000|2025-07-02 13:10:00|23722.8|23721.4|23739|23737.6|23744.5|23743.1|23720.3|23718.9|94
1751462100000|2025-07-02 13:15:00|23739.5|23738.1|23750.2|23748.8|23750.9|23749.5|23738.2|23736.8|159
1751462400000|2025-07-02 13:20:00|23750.3|23748.9|23741.1|23739.7|23752.5|23751.1|23734.9|23733.5|159
1751462700000|2025-07-02 13:25:00|23741.6|23740.2|23733.3|23731.9|23743.6|23742.2|23732.3|23730.9|129
1751463000000|2025-07-02 13:30:00|23734.3|23732.9|23710.4|23709|23747|23745.6|23707.1|23705.7|198
1751463300000|2025-07-02 13:35:00|23710.9|23709.5|23714.6|23713.2|23722.5|23721.1|23702.5|23701.1|147
1751463600000|2025-07-02 13:40:00|23715.1|23713.7|23710.1|23708.7|23724.4|23723|23685.8|23684.4|159
1751463900000|2025-07-02 13:45:00|23709.8|23708.4|23711.6|23710.2|23719.3|23717.9|23704.8|23703.4|120
1751464200000|2025-07-02 13:50:00|23712.7|23711.3|23704.7|23703.3|23717.7|23716.3|23701|23699.6|67
1751464500000|2025-07-02 13:55:00|23703.2|23701.8|23710.4|23709|23715.4|23714|23691.6|23690.2|177
1751464800000|2025-07-02 14:00:00|23710.6|23709.2|23721.5|23720.1|23722.4|23721|23701|23699.6|201
1751465100000|2025-07-02 14:05:00|23722|23720.6|23742|23740.6|23744.8|23743.4|23718.1|23716.7|153
1751465400000|2025-07-02 14:10:00|23742.3|23740.9|23760.9|23759.5|23763.2|23761.8|23738.9|23737.5|213
1751465700000|2025-07-02 14:15:00|23761.3|23759.9|23767|23765.6|23773.2|23771.8|23745.7|23744.3|179
1751466000000|2025-07-02 14:20:00|23766.8|23765.4|23772.6|23771.2|23776.3|23774.9|23759.3|23757.9|166
1751466300000|2025-07-02 14:25:00|23772.1|23770.7|23794.2|23792.8|23808.7|23807.3|23771.6|23770.2|790
1751466600000|2025-07-02 14:30:00|23794|23792.6|23792|23790.6|23809.6|23808.2|23782.5|23781.1|204
1751466900000|2025-07-02 14:35:00|23791.9|23790.5|23793.7|23792.3|23801.6|23800.2|23791.3|23789.9|130
1751467200000|2025-07-02 14:40:00|23793.5|23792.1|23762.2|23760.8|23807.8|23806.4|23762.2|23760.8|519
1751467500000|2025-07-02 14:45:00|23756.2|23754.8|23783.2|23781.8|23790.6|23789.2|23747.9|23746.5|338
1751467800000|2025-07-02 14:50:00|23781.6|23780.2|23793|23791.6|23803.3|23801.9|23780.9|23779.5|175
1751468100000|2025-07-02 14:55:00|23793.5|23792.1|23777.3|23775.9|23799|23797.6|23775.6|23774.2|175
1751468400000|2025-07-02 15:00:00|23777|23775.6|23772.9|23771.5|23784.6|23783.2|23769.5|23768.1|142
1751468700000|2025-07-02 15:05:00|23773.4|23772|23772.6|23771.2|23782.6|23781.2|23765.2|23763.8|169
1751469000000|2025-07-02 15:10:00|23772.1|23770.7|23754.8|23753.4|23773.3|23771.9|23752.8|23751.4|129
1751469300000|2025-07-02 15:15:00|23755|23753.6|23768.1|23766.7|23774.3|23772.9|23754.9|23753.5|171
1751469600000|2025-07-02 15:20:00|23768.5|23767.1|23766.5|23765.1|23775.5|23774.1|23762|23760.6|247
1751469900000|2025-07-02 15:25:00|23767|23765.6|23785.6|23784.2|23787.9|23786.5|23765.1|23763.7|415
1751470200000|2025-07-02 15:30:00|23786.2|23783.4|23791.3|23788.5|23806.9|23804.1|23786.1|23783.3|571
1751470500000|2025-07-02 15:35:00|23792|23789.2|23797.4|23794.6|23800.4|23797.6|23785.2|23782.4|181
1751470800000|2025-07-02 15:40:00|23797.5|23794.7|23797.9|23795.1|23802.4|23799.6|23792.8|23790|46
1751471100000|2025-07-02 15:45:00|23798|23795.2|23789.5|23786.7|23799.3|23796.5|23787.1|23784.3|31
1751471400000|2025-07-02 15:50:00|23789|23786.2|23779.1|23776.3|23796.1|23793.3|23778.6|23775.8|48
1751471700000|2025-07-02 15:55:00|23776.6|23773.8|23781.7|23778.9|23782.8|23780|23773.1|23770.3|57
1751472000000|2025-07-02 16:00:00|23781.2|23778.4|23772.6|23769.8|23783.9|23781.1|23770.6|23767.8|35
1751472300000|2025-07-02 16:05:00|23774.6|23771.8|23788.2|23785.4|23793.1|23790.3|23773.6|23770.8|40
1751472600000|2025-07-02 16:10:00|23787.2|23784.4|23786|23783.2|23789.8|23787|23781.6|23778.8|27
1751472900000|2025-07-02 16:15:00|23786.1|23783.3|23787.5|23784.7|23793.1|23790.3|23784.8|23782|23
1751473200000|2025-07-02 16:20:00|23787|23784.2|23788|23785.2|23789.2|23786.4|23781.1|23778.3|23
1751473500000|2025-07-02 16:25:00|23787.5|23784.7|23785.1|23782.3|23791.1|23788.3|23778.2|23775.4|83
1751473800000|2025-07-02 16:30:00|23785.6|23782.8|23796.1|23793.3|23796.7|23793.9|23783.4|23780.6|14
1751474100000|2025-07-02 16:35:00|23795.9|23793.1|23802.7|23799.9|23803.6|23800.8|23794.1|23791.3|30
1751474400000|2025-07-02 16:40:00|23802.6|23799.8|23799.8|23797|23804.5|23801.7|23795.6|23792.8|12
1751474700000|2025-07-02 16:45:00|23800.1|23797.3|23802.5|23799.7|23803.7|23800.9|23793.1|23790.3|40
1751475000000|2025-07-02 16:50:00|23802.6|23799.8|23796.3|23793.5|23805.2|23802.4|23795.1|23792.3|23
1751475300000|2025-07-02 16:55:00|23796.5|23793.7|23794.5|23791.7|23799.3|23796.5|23793|23790.2|50
1751475600000|2025-07-02 17:00:00|23794|23791.2|23788.5|23785.7|23795.3|23792.5|23787.8|23785|10
1751475900000|2025-07-02 17:05:00|23789|23786.2|23779.1|23776.3|23791.8|23789|23777.7|23774.9|20
1751476200000|2025-07-02 17:10:00|23779.6|23776.8|23785.6|23782.8|23789.4|23786.6|23779.1|23776.3|14
1751476500000|2025-07-02 17:15:00|23785.4|23782.6|23780.6|23777.8|23785.9|23783.1|23779.1|23776.3|24
1751476800000|2025-07-02 17:20:00|23780.1|23777.3|23785.3|23782.5|23785.6|23782.8|23775.2|23772.4|83
1751477100000|2025-07-02 17:25:00|23785.4|23782.6|23782.5|23779.7|23786.9|23784.1|23781.9|23779.1|12
1751477400000|2025-07-02 17:30:00|23783|23780.2|23786.9|23784.1|23788.9|23786.1|23780.1|23777.3|18
1751477700000|2025-07-02 17:35:00|23786.4|23783.6|23783.3|23780.5|23786.9|23784.1|23781.1|23778.3|8
1751478000000|2025-07-02 17:40:00|23783.2|23780.4|23780.5|23777.7|23786.9|23784.1|23776.6|23773.8|14
1751478300000|2025-07-02 17:45:00|23780.6|23777.8|23786.5|23783.7|23788.3|23785.5|23779.1|23776.3|47
1751478600000|2025-07-02 17:50:00|23786|23783.2|23792.3|23789.5|23796.5|23793.7|23786|23783.2|20
1751478900000|2025-07-02 17:55:00|23792.8|23790|23792.8|23790|23795.9|23793.1|23790.3|23787.5|14
1751479200000|2025-07-02 18:00:00|23793.8|23791|23792.5|23789.7|23795.7|23792.9|23788.4|23785.6|12
1751479500000|2025-07-02 18:05:00|23792|23789.2|23796.2|23793.4|23797.8|23795|23791.3|23788.5|18
1751479800000|2025-07-02 18:10:00|23796.5|23793.7|23795.8|23793|23800.4|23797.6|23795.1|23792.3|14
1751480100000|2025-07-02 18:15:00|23796.3|23793.5|23799.5|23796.7|23801.9|23799.1|23794.6|23791.8|14
1751480400000|2025-07-02 18:20:00|23800|23797.2|23797.2|23794.4|23802.9|23800.1|23794.6|23791.8|22
1751480700000|2025-07-02 18:25:00|23797.7|23794.9|23795.6|23792.8|23801.4|23798.6|23794.6|23791.8|14
1751481000000|2025-07-02 18:30:00|23795.9|23793.1|23795|23792.2|23800.5|23797.7|23794.1|23791.3|15
1751481300000|2025-07-02 18:35:00|23794.6|23791.8|23795.1|23792.3|23798.4|23795.6|23793.1|23790.3|10
1751481600000|2025-07-02 18:40:00|23794.7|23791.9|23795.8|23793|23798.9|23796.1|23793.1|23790.3|16
1751481900000|2025-07-02 18:45:00|23795.3|23792.5|23796|23793.2|23801.9|23799.1|23795.3|23792.5|35
1751482200000|2025-07-02 18:50:00|23796.2|23793.4|23795.6|23792.8|23799.9|23797.1|23792.2|23789.4|19
1751482500000|2025-07-02 18:55:00|23795.3|23792.5|23794.5|23791.7|23796.8|23794|23791.1|23788.3|16
1751482800000|2025-07-02 19:00:00|23794|23791.2|23799.9|23797.1|23800.4|23797.6|23793.8|23791|13
1751483100000|2025-07-02 19:05:00|23800.4|23797.6|23800.8|23798|23801.5|23798.7|23796.8|23794|17
1751483400000|2025-07-02 19:10:00|23801.3|23798.5|23800.7|23797.9|23804.9|23802.1|23800.2|23797.4|23
1751483700000|2025-07-02 19:15:00|23801.2|23798.4|23795.1|23792.3|23805|23802.2|23794.6|23791.8|20
1751484000000|2025-07-02 19:20:00|23794.8|23792|23795.4|23792.6|23799.4|23796.6|23794.1|23791.3|13
1751484300000|2025-07-02 19:25:00|23794.9|23792.1|23792.7|23789.9|23796|23793.2|23788.7|23785.9|70
1751484600000|2025-07-02 19:30:00|23792.2|23789.4|23794.9|23792.1|23797.4|23794.6|23790.9|23788.1|39
1751484900000|2025-07-02 19:35:00|23794.4|23791.6|23789.4|23786.6|23795.9|23793.1|23787.4|23784.6|28
1751485200000|2025-07-02 19:40:00|23788.9|23786.1|23792.9|23790.1|23793.9|23791.1|23786.3|23783.5|31
1751485500000|2025-07-02 19:45:00|23792.4|23789.6|23794.3|23791.5|23797.1|23794.3|23792.4|23789.6|33
1751485800000|2025-07-02 19:50:00|23794.8|23792|23800.4|23797.6|23803.5|23800.7|23791|23788.2|100
1751486100000|2025-07-02 19:55:00|23800.6|23797.8|23808.4|23805.6|23819|23816.2|23800.6|23797.8|198
1751486400000|2025-07-02 20:00:00|23811|23804|23800.5|23793.5|23812|23805|23800.5|23793.5|7
1751486700000|2025-07-02 20:05:00|23802.6|23795.6|23805.7|23798.7|23808.9|23801.9|23801.5|23794.5|0
1751487000000|2025-07-02 20:10:00|23806.8|23799.8|23799.4|23792.4|23807.8|23800.8|23799.4|23792.4|0
1751487300000|2025-07-02 20:15:00|23798.4|23791.4|23794.2|23787.2|23800.5|23793.5|23792.1|23785.1|0
1751487600000|2025-07-02 20:20:00|23793.1|23786.1|23796.3|23789.3|23796.3|23789.3|23792.1|23785.1|0
1751487900000|2025-07-02 20:25:00|23797.3|23790.3|23797.3|23790.3|23799.4|23792.4|23796.3|23789.3|0
1751488200000|2025-07-02 20:30:00|23798.4|23791.4|23800.5|23793.5|23800.5|23793.5|23797.3|23790.3|0
1751488500000|2025-07-02 20:35:00|23799.4|23792.4|23805.7|23798.7|23807.8|23800.8|23799.4|23792.4|0
1751488800000|2025-07-02 20:40:00|23804.7|23797.7|23816.2|23809.2|23816.2|23809.2|23804.7|23797.7|0
1751489100000|2025-07-02 20:45:00|23815.1|23808.1|23820.4|23813.4|23820.4|23813.4|23814.1|23807.1|0
1751489400000|2025-07-02 20:50:00|23819.3|23812.3|23825.6|23818.6|23825.6|23818.6|23819.3|23812.3|0
1751489700000|2025-07-02 20:55:00|23824.6|23817.6|23817.8|23810.8|23827.7|23820.7|23817.2|23810.2|0
1751490000000|2025-07-02 21:00:00|23818.4|23811.4|23822.5|23815.5|23822.5|23815.5|23818.4|23811.4|0
1751490300000|2025-07-02 21:05:00|23822.4|23815.4|23819.5|23812.5|23824.7|23817.7|23818.1|23811.1|0
1751490600000|2025-07-02 21:10:00|23819.6|23812.6|23822.9|23815.9|23822.9|23815.9|23818.1|23811.1|0
1751490900000|2025-07-02 21:15:00|23820.8|23813.8|23822.4|23815.4|23822.9|23815.9|23819.8|23812.8|0
1751491200000|2025-07-02 21:20:00|23820.7|23813.7|23823.3|23816.3|23823.3|23816.3|23820.7|23813.7|0
1751491500000|2025-07-02 21:25:00|23823.4|23816.4|23823.3|23816.3|23824|23817|23822.3|23815.3|0
1751491800000|2025-07-02 21:30:00|23824.2|23817.2|23826.5|23819.5|23826.7|23819.7|23824.2|23817.2|0
1751492100000|2025-07-02 21:35:00|23826|23819|23825.2|23818.2|23826.3|23819.3|23825.2|23818.2|0
1751492400000|2025-07-02 21:40:00|23825.6|23818.6|23825.4|23818.4|23825.8|23818.8|23825.4|23818.4|0
1751492700000|2025-07-02 21:45:00|23825.3|23818.3|23826.2|23819.2|23826.2|23819.2|23824.5|23817.5|0
1751493000000|2025-07-02 21:50:00|23824.5|23817.5|23826|23819|23826|23819|23824.5|23817.5|0
1751493300000|2025-07-02 21:55:00|23825.8|23818.8|23823.6|23816.6|23825.8|23818.8|23821.6|23814.6|0
1751493600000|2025-07-02 22:00:00|23823.4|23816.4|23819.5|23812.5|23828.9|23821.9|23814.3|23807.3|0
1751493900000|2025-07-02 22:05:00|23820|23813|23813.7|23806.7|23821|23814|23811.6|23804.6|0
1751494200000|2025-07-02 22:10:00|23814.3|23807.3|23808|23801|23814.3|23807.3|23806.9|23799.9|0
1751494500000|2025-07-02 22:15:00|23807.4|23800.4|23805.9|23798.9|23812.2|23805.2|23804.8|23797.8|0
1751494800000|2025-07-02 22:20:00|23805.3|23798.3|23806.9|23799.9|23810.1|23803.1|23804.8|23797.8|0
1751495100000|2025-07-02 22:25:00|23808|23801|23807.4|23800.4|23809.5|23802.5|23806.9|23799.9|0
1751495400000|2025-07-02 22:30:00|23808|23801|23811.1|23804.1|23811.6|23804.6|23806.9|23799.9|0
1751495700000|2025-07-02 22:35:00|23811.6|23804.6|23813.2|23806.2|23814.3|23807.3|23811.1|23804.1|0
1751496000000|2025-07-02 22:40:00|23812.7|23805.7|23817.4|23810.4|23817.9|23810.9|23812.2|23805.2|0
1751496300000|2025-07-02 22:45:00|23817.9|23810.9|23817.4|23810.4|23820.5|23813.5|23816.9|23809.9|0
1751496600000|2025-07-02 22:50:00|23818.9|23811.9|23819.5|23812.5|23821.6|23814.6|23817.9|23810.9|0
1751496900000|2025-07-02 22:55:00|23818.4|23811.4|23820.5|23813.5|23821.6|23814.6|23816.3|23809.3|0
1751497200000|2025-07-02 23:00:00|23820|23813|23819.5|23812.5|23822.1|23815.1|23817.4|23810.4|0
1751497500000|2025-07-02 23:05:00|23817.4|23810.4|23820.5|23813.5|23821.6|23814.6|23817.4|23810.4|0
1751497800000|2025-07-02 23:10:00|23821.6|23814.6|23821.6|23814.6|23824.2|23817.2|23820|23813|0
1751498100000|2025-07-02 23:15:00|23821|23814|23821.6|23814.6|23822.6|23815.6|23820.5|23813.5|0
1751498400000|2025-07-02 23:20:00|23821|23814|23820.5|23813.5|23823.1|23816.1|23819.5|23812.5|0
1751498700000|2025-07-02 23:25:00|23821|23814|23821.6|23814.6|23823.1|23816.1|23821|23814|0
1751499000000|2025-07-02 23:30:00|23821|23814|23821.6|23814.6|23822.6|23815.6|23820.5|23813.5|0
1751499300000|2025-07-02 23:35:00|23820.5|23813.5|23822.6|23815.6|23822.6|23815.6|23819.5|23812.5|0
1751499600000|2025-07-02 23:40:00|23823.1|23816.1|23822.6|23815.6|23823.7|23816.7|23820.5|23813.5|0
1751499900000|2025-07-02 23:45:00|23821.6|23814.6|23821.6|23814.6|23822.6|23815.6|23821.6|23814.6|0
1751500200000|2025-07-02 23:50:00|23820.5|23813.5|23823.7|23816.7|23823.7|23816.7|23820|23813|0
1751500500000|2025-07-02 23:55:00|23824.7|23817.7|23823.7|23816.7|23824.7|23817.7|23821|23814|0
1751500800000|2025-07-03 00:00:00|23822.6|23815.6|23820.5|23813.5|23824.2|23817.2|23815.3|23808.3|0
1751501100000|2025-07-03 00:05:00|23821.6|23814.6|23819.5|23812.5|23822.6|23815.6|23818.4|23811.4|0
1751501400000|2025-07-03 00:10:00|23820|23813|23826.5|23819.5|23828.9|23821.9|23819.5|23812.5|0
1751501700000|2025-07-03 00:15:00|23827.5|23820.5|23830.5|23825.5|23840.4|23835.4|23820.7|23815.7|40
1751502000000|2025-07-03 00:20:00|23829.9|23824.9|23830.9|23825.9|23832.4|23827.4|23823.4|23818.4|4
1751502300000|2025-07-03 00:25:00|23831.2|23826.2|23823.9|23818.9|23831.9|23826.9|23815|23810|2
1751502600000|2025-07-03 00:30:00|23823.1|23818.1|23821|23816|23824.4|23819.4|23813.4|23808.4|7
1751502900000|2025-07-03 00:35:00|23820.2|23815.2|23817.9|23812.9|23821.9|23816.9|23810|23805|8
1751503200000|2025-07-03 00:40:00|23816.9|23811.9|23824.4|23819.4|23824.4|23819.4|23811.4|23806.4|17
1751503500000|2025-07-03 00:45:00|23823.7|23818.7|23823.4|23818.4|23824.9|23819.9|23816.4|23811.4|1
1751503800000|2025-07-03 00:50:00|23823.9|23818.9|23824.9|23819.9|23826.9|23821.9|23818.4|23813.4|4
1751504100000|2025-07-03 00:55:00|23824.1|23819.1|23822.2|23817.2|23825.9|23820.9|23820.9|23815.9|1
1751504400000|2025-07-03 01:00:00|23819.2|23814.2|23817.6|23812.6|23824.6|23819.6|23816.6|23811.6|9
1751504700000|2025-07-03 01:05:00|23816.6|23811.6|23813.8|23808.8|23817.1|23812.1|23812|23807|6
1751505000000|2025-07-03 01:10:00|23814.3|23809.3|23806.1|23801.1|23815.3|23810.3|23805.6|23800.6|3
1751505300000|2025-07-03 01:15:00|23806|23801|23812.4|23807.4|23816.1|23811.1|23806|23801|8
1751505600000|2025-07-03 01:20:00|23811.4|23806.4|23817.4|23812.4|23818.3|23813.3|23808.1|23803.1|2
1751505900000|2025-07-03 01:25:00|23818|23813|23817.5|23812.5|23823.9|23818.9|23815.1|23810.1|1
1751506200000|2025-07-03 01:30:00|23817|23812|23811.9|23806.9|23817.6|23812.6|23811.3|23806.3|0
1751506500000|2025-07-03 01:35:00|23811.7|23806.7|23809|23804|23812.7|23807.7|23805.5|23800.5|6
1751506800000|2025-07-03 01:40:00|23808.5|23803.5|23807.7|23802.7|23811.2|23806.2|23806|23801|3
1751507100000|2025-07-03 01:45:00|23807.2|23802.2|23811|23806|23814.1|23809.1|23804.8|23799.8|5
1751507400000|2025-07-03 01:50:00|23810.4|23805.4|23809.5|23804.5|23812.7|23807.7|23809|23804|3
1751507700000|2025-07-03 01:55:00|23808|23803|23807.8|23802.8|23813.3|23808.3|23806.8|23801.8|1
1751508000000|2025-07-03 02:00:00|23807.5|23802.5|23807.4|23802.4|23809.4|23804.4|23799.9|23794.9|4
1751508300000|2025-07-03 02:05:00|23806.9|23801.9|23812.4|23807.4|23812.4|23807.4|23803|23798|9
1751508600000|2025-07-03 02:10:00|23811.9|23806.9|23808.8|23803.8|23813|23808|23805.9|23800.9|1
1751508900000|2025-07-03 02:15:00|23812.9|23807.9|23810.9|23805.9|23812.9|23807.9|23805.4|23800.4|1
1751509200000|2025-07-03 02:20:00|23811.4|23806.4|23810.6|23805.6|23814.9|23809.9|23807.4|23802.4|2
1751509500000|2025-07-03 02:25:00|23808.4|23803.4|23805.9|23800.9|23814.4|23809.4|23803.4|23798.4|0
1751509800000|2025-07-03 02:30:00|23805.3|23800.3|23805.8|23800.8|23810.4|23805.4|23798|23793|0
1751510100000|2025-07-03 02:35:00|23804.8|23799.8|23805.6|23800.6|23809.9|23804.9|23800|23795|3
1751510400000|2025-07-03 02:40:00|23804.4|23799.4|23811.7|23806.7|23814.9|23809.9|23803.9|23798.9|0
1751510700000|2025-07-03 02:45:00|23812.2|23807.2|23816.8|23811.8|23817.9|23812.9|23808.9|23803.9|0
1751511000000|2025-07-03 02:50:00|23816.3|23811.3|23819.6|23814.6|23820.9|23815.9|23811.3|23806.3|2
1751511300000|2025-07-03 02:55:00|23818.1|23813.1|23819.1|23814.1|23821.4|23816.4|23813.9|23808.9|5
1751511600000|2025-07-03 03:00:00|23817.1|23812.1|23822.1|23817.1|23823.1|23818.1|23815.9|23810.9|5
1751511900000|2025-07-03 03:05:00|23822.3|23817.3|23827|23822|23827.8|23822.8|23819.5|23814.5|2
1751512200000|2025-07-03 03:10:00|23827.1|23822.1|23831.4|23826.4|23831.5|23826.5|23825.1|23820.1|0
1751512500000|2025-07-03 03:15:00|23830.7|23825.7|23840.8|23835.8|23842.3|23837.3|23829.3|23824.3|12
1751512800000|2025-07-03 03:20:00|23841.3|23836.3|23845.9|23840.9|23850.4|23845.4|23841.3|23836.3|45
1751513100000|2025-07-03 03:25:00|23846.4|23841.4|23842.4|23837.4|23846.9|23841.9|23841.9|23836.9|0
1751513400000|2025-07-03 03:30:00|23842.3|23837.3|23850.2|23845.2|23850.2|23845.2|23841|23836|1
1751513700000|2025-07-03 03:35:00|23850.9|23845.9|23848.4|23843.4|23851.9|23846.9|23847.9|23842.9|3
1751514000000|2025-07-03 03:40:00|23847.9|23842.9|23851|23846|23851|23846|23844.3|23839.3|5
1751514300000|2025-07-03 03:45:00|23850.5|23845.5|23840|23835|23851.4|23846.4|23840|23835|10
1751514600000|2025-07-03 03:50:00|23839.5|23834.5|23837|23832|23840.5|23835.5|23836.4|23831.4|4
1751514900000|2025-07-03 03:55:00|23836.5|23831.5|23835|23830|23836.5|23831.5|23835|23830|0
1751515200000|2025-07-03 04:00:00|23835.5|23830.5|23844.9|23839.9|23844.9|23839.9|23833.5|23828.5|0
1751515500000|2025-07-03 04:05:00|23844.4|23839.4|23847.3|23842.3|23848.4|23843.4|23844.4|23839.4|6
1751515800000|2025-07-03 04:10:00|23846.3|23841.3|23846.6|23841.6|23846.8|23841.8|23841|23836|3
1751516100000|2025-07-03 04:15:00|23846.8|23841.8|23846.3|23841.3|23848.4|23843.4|23845.2|23840.2|2
1751516400000|2025-07-03 04:20:00|23846.8|23841.8|23846.3|23841.3|23847.3|23842.3|23844.8|23839.8|2
1751516700000|2025-07-03 04:25:00|23847.3|23842.3|23847.5|23842.5|23851|23846|23845.9|23840.9|7
1751517000000|2025-07-03 04:30:00|23847.9|23842.9|23835.3|23830.3|23847.9|23842.9|23834.7|23829.7|2
1751517300000|2025-07-03 04:35:00|23835.8|23830.8|23836.7|23831.7|23837.7|23832.7|23831.9|23826.9|4
1751517600000|2025-07-03 04:40:00|23837.7|23832.7|23836.7|23831.7|23839.7|23834.7|23836|23831|1
1751517900000|2025-07-03 04:45:00|23837.1|23832.1|23834.3|23829.3|23837.1|23832.1|23834.3|23829.3|0
1751518200000|2025-07-03 04:50:00|23833.8|23828.8|23830.9|23825.9|23834.5|23829.5|23830.9|23825.9|1
1751518500000|2025-07-03 04:55:00|23831.4|23826.4|23839.9|23834.9|23839.9|23834.9|23831.4|23826.4|1
1751518800000|2025-07-03 05:00:00|23840.2|23835.2|23840.8|23835.8|23841.4|23836.4|23838.4|23833.4|0
1751519100000|2025-07-03 05:05:00|23840.3|23835.3|23839.1|23834.1|23841.2|23836.2|23838.6|23833.6|1
1751519400000|2025-07-03 05:10:00|23838.6|23833.6|23833.7|23828.7|23838.6|23833.6|23833.4|23828.4|2
1751519700000|2025-07-03 05:15:00|23833.1|23828.1|23836.7|23831.7|23838.9|23833.9|23831|23826|0
1751520000000|2025-07-03 05:20:00|23835.4|23830.4|23835.6|23830.6|23837.9|23832.9|23826.4|23821.4|2
1751520300000|2025-07-03 05:25:00|23832.9|23827.9|23837.4|23832.4|23839.4|23834.4|23832.2|23827.2|1
1751520600000|2025-07-03 05:30:00|23837.9|23832.9|23841|23836|23842.7|23837.7|23831.4|23826.4|0
1751520900000|2025-07-03 05:35:00|23837.5|23832.5|23833.1|23828.1|23844.4|23839.4|23832.9|23827.9|3
1751521200000|2025-07-03 05:40:00|23833|23828|23834.3|23829.3|23839.4|23834.4|23831.9|23826.9|1
1751521500000|2025-07-03 05:45:00|23832.9|23827.9|23844.9|23839.9|23844.9|23839.9|23831.9|23826.9|2
1751521800000|2025-07-03 05:50:00|23843.8|23838.8|23839.5|23834.5|23846|23841|23836.8|23831.8|11
1751522100000|2025-07-03 05:55:00|23839|23834|23843.6|23838.6|23845.6|23840.6|23828.8|23823.8|19
1751522400000|2025-07-03 06:00:00|23842.2|23839.4|23831.2|23828.4|23849.7|23846.9|23829.9|23827.1|94
1751522700000|2025-07-03 06:05:00|23831.7|23828.9|23841.5|23838.7|23848.9|23846.1|23831.6|23828.8|71
1751523000000|2025-07-03 06:10:00|23841.6|23838.8|23849|23846.2|23862.5|23859.7|23841.6|23838.8|91
1751523300000|2025-07-03 06:15:00|23849.1|23846.3|23856.3|23853.5|23857.8|23855|23843.4|23840.6|49
1751523600000|2025-07-03 06:20:00|23855.8|23853|23877.8|23875|23886.9|23884.1|23855.1|23852.3|188
1751523900000|2025-07-03 06:25:00|23878.3|23875.5|23869.7|23866.9|23881.7|23878.9|23869.4|23866.6|48
1751524200000|2025-07-03 06:30:00|23871.7|23868.9|23881|23878.2|23882.1|23879.3|23868.8|23866|61
1751524500000|2025-07-03 06:35:00|23880.5|23877.7|23870.6|23867.8|23881.4|23878.6|23868.4|23865.6|50
1751524800000|2025-07-03 06:40:00|23870.1|23867.3|23892.5|23889.7|23893.4|23890.6|23870.1|23867.3|40
1751525100000|2025-07-03 06:45:00|23891|23888.2|23890.7|23887.9|23893.2|23890.4|23884.9|23882.1|55
1751525400000|2025-07-03 06:50:00|23890.4|23887.6|23891|23888.2|23898.2|23895.4|23883.9|23881.1|65
1751525700000|2025-07-03 06:55:00|23891.2|23888.4|23892.8|23890|23899.1|23896.3|23884.5|23881.7|140
1751526000000|2025-07-03 07:00:00|23892.9|23890.1|23888.3|23886.9|23894.2|23892.8|23871.6|23870.2|682
1751526300000|2025-07-03 07:05:00|23886.8|23885.4|23867.3|23865.9|23887.1|23885.7|23862|23860.6|315
1751526600000|2025-07-03 07:10:00|23865.8|23864.4|23868.5|23867.1|23879.8|23878.4|23851.5|23850.1|286
1751526900000|2025-07-03 07:15:00|23869|23867.6|23838.8|23837.4|23869.2|23867.8|23836.4|23835|252
1751527200000|2025-07-03 07:20:00|23839.4|23838|23841|23839.6|23844.5|23843.1|23829.7|23828.3|232
1751527500000|2025-07-03 07:25:00|23840.5|23839.1|23846.8|23845.4|23848.5|23847.1|23826.7|23825.3|218
1751527800000|2025-07-03 07:30:00|23847.3|23845.9|23875.2|23873.8|23879.5|23878.1|23847.3|23845.9|214
1751528100000|2025-07-03 07:35:00|23875.3|23873.9|23889.2|23887.8|23893.6|23892.2|23874.6|23873.2|163
1751528400000|2025-07-03 07:40:00|23888.4|23887|23887.6|23886.2|23893.5|23892.1|23880|23878.6|94
1751528700000|2025-07-03 07:45:00|23887.1|23885.7|23881.6|23880.2|23894.2|23892.8|23876.9|23875.5|136
1751529000000|2025-07-03 07:50:00|23881.7|23880.3|23892.5|23891.1|23894.9|23893.5|23874.1|23872.7|110
1751529300000|2025-07-03 07:55:00|23893|23891.6|23871.1|23869.7|23894.1|23892.7|23860.8|23859.4|90
1751529600000|2025-07-03 08:00:00|23869.8|23868.4|23856.1|23854.7|23876.8|23875.4|23853.7|23852.3|115
1751529900000|2025-07-03 08:05:00|23855.8|23854.4|23855.4|23854|23863|23861.6|23851.3|23849.9|59
1751530200000|2025-07-03 08:10:00|23856.6|23855.2|23856.8|23855.4|23861.8|23860.4|23848.7|23847.3|80
1751530500000|2025-07-03 08:15:00|23855.9|23854.5|23844.5|23843.1|23856|23854.6|23833.9|23832.5|173
1751530800000|2025-07-03 08:20:00|23844|23842.6|23860.9|23859.5|23863.4|23862|23840.6|23839.2|113
1751531100000|2025-07-03 08:25:00|23861.1|23859.7|23857.3|23855.9|23862.9|23861.5|23848.2|23846.8|144
1751531400000|2025-07-03 08:30:00|23857|23855.6|23840.8|23839.4|23861.9|23860.5|23834.3|23832.9|126
1751531700000|2025-07-03 08:35:00|23840.6|23839.2|23851.4|23850|23861.2|23859.8|23835.9|23834.5|63
1751532000000|2025-07-03 08:40:00|23852.8|23851.4|23849.2|23847.8|23852.8|23851.4|23840.6|23839.2|84
1751532300000|2025-07-03 08:45:00|23849.3|23847.9|23842.7|23841.3|23851.6|23850.2|23838.7|23837.3|87
1751532600000|2025-07-03 08:50:00|23843.7|23842.3|23843.3|23841.9|23849.1|23847.7|23837.7|23836.3|104
1751532900000|2025-07-03 08:55:00|23842.8|23841.4|23812.6|23811.2|23842.8|23841.4|23808.1|23806.7|165
1751533200000|2025-07-03 09:00:00|23812.1|23810.7|23807.9|23806.5|23816.5|23815.1|23805|23803.6|89
1751533500000|2025-07-03 09:05:00|23807.8|23806.4|23813.4|23812|23822.7|23821.3|23803.4|23802|122
1751533800000|2025-07-03 09:10:00|23811.1|23809.7|23825.6|23824.2|23828.7|23827.3|23809.3|23807.9|90
1751534100000|2025-07-03 09:15:00|23825.5|23824.1|23825.6|23824.2|23834.2|23832.8|23819.3|23817.9|112
1751534400000|2025-07-03 09:20:00|23825.7|23824.3|23831.7|23830.3|23835.4|23834|23821.1|23819.7|48
1751534700000|2025-07-03 09:25:00|23832.2|23830.8|23819.4|23818|23832.5|23831.1|23818.2|23816.8|63
1751535000000|2025-07-03 09:30:00|23818.9|23817.5|23776.7|23775.3|23819.2|23817.8|23772.6|23771.2|275
1751535300000|2025-07-03 09:35:00|23776.6|23775.2|23768.9|23767.5|23778.7|23777.3|23762|23760.6|290
1751535600000|2025-07-03 09:40:00|23771.4|23770|23782.1|23780.7|23786.3|23784.9|23761.4|23760|168
1751535900000|2025-07-03 09:45:00|23782.6|23781.2|23791|23789.6|23794.5|23793.1|23775|23773.6|246
1751536200000|2025-07-03 09:50:00|23790|23788.6|23794.2|23792.8|23796.6|23795.2|23785.2|23783.8|97
1751536500000|2025-07-03 09:55:00|23794|23792.6|23796.4|23795|23798.7|23797.3|23785.1|23783.7|122
1751536800000|2025-07-03 10:00:00|23795.6|23794.2|23784|23782.6|23806.8|23805.4|23783.5|23782.1|86
1751537100000|2025-07-03 10:05:00|23784.5|23783.1|23795.5|23794.1|23799.5|23798.1|23779.9|23778.5|152
1751537400000|2025-07-03 10:10:00|23797.3|23795.9|23806.1|23804.7|23806.8|23805.4|23793.3|23791.9|92
1751537700000|2025-07-03 10:15:00|23806|23804.6|23791.1|23789.7|23806|23804.6|23790.6|23789.2|60
1751538000000|2025-07-03 10:20:00|23789.1|23787.7|23803.8|23802.4|23805.5|23804.1|23786.4|23785|72
1751538300000|2025-07-03 10:25:00|23804.1|23802.7|23809.9|23808.5|23815.2|23813.8|23802.2|23800.8|70
1751538600000|2025-07-03 10:30:00|23808.3|23806.9|23816.5|23815.1|23821|23819.6|23808|23806.6|74
1751538900000|2025-07-03 10:35:00|23816.4|23815|23815.2|23813.8|23825.2|23823.8|23814.4|23813|124
1751539200000|2025-07-03 10:40:00|23816.4|23815|23807.2|23805.8|23817.9|23816.5|23806.2|23804.8|59
1751539500000|2025-07-03 10:45:00|23807.1|23805.7|23791.7|23790.3|23808.1|23806.7|23790.8|23789.4|58
1751539800000|2025-07-03 10:50:00|23793.3|23791.9|23804.7|23803.3|23804.7|23803.3|23786.9|23785.5|64
1751540100000|2025-07-03 10:55:00|23805.2|23803.8|23805.6|23804.2|23809.2|23807.8|23798.4|23797|42
1751540400000|2025-07-03 11:00:00|23805|23803.6|23808.4|23807|23812.2|23810.8|23802.7|23801.3|52
1751540700000|2025-07-03 11:05:00|23807.9|23806.5|23803.5|23802.1|23811.1|23809.7|23803.3|23801.9|65
1751541000000|2025-07-03 11:10:00|23804.5|23803.1|23805.7|23804.3|23809|23807.6|23798.1|23796.7|25
1751541300000|2025-07-03 11:15:00|23806.2|23804.8|23817.7|23816.3|23819.7|23818.3|23803.7|23802.3|65
1751541600000|2025-07-03 11:20:00|23816.3|23814.9|23818.3|23816.9|23824.8|23823.4|23816.3|23814.9|49
1751541900000|2025-07-03 11:25:00|23818.8|23817.4|23823.8|23822.4|23824.3|23822.9|23815.5|23814.1|63
1751542200000|2025-07-03 11:30:00|23823.6|23822.2|23806.8|23805.4|23828.1|23826.7|23805.9|23804.5|88
1751542500000|2025-07-03 11:35:00|23808|23806.6|23811.5|23810.1|23817.3|23815.9|23802.8|23801.4|69
1751542800000|2025-07-03 11:40:00|23812.3|23810.9|23822.4|23821|23824.4|23823|23811.9|23810.5|38
1751543100000|2025-07-03 11:45:00|23821.9|23820.5|23802.4|23801|23823.3|23821.9|23801.4|23800|72
1751543400000|2025-07-03 11:50:00|23802.9|23801.5|23814.5|23813.1|23815.4|23814|23802.9|23801.5|66
1751543700000|2025-07-03 11:55:00|23815|23813.6|23816.9|23815.5|23818.9|23817.5|23812.5|23811.1|94
1751544000000|2025-07-03 12:00:00|23815.9|23814.5|23825.8|23824.4|23832.4|23831|23808.9|23807.5|130
1751544300000|2025-07-03 12:05:00|23826|23824.6|23837.9|23836.5|23847.3|23845.9|23825.6|23824.2|208
1751544600000|2025-07-03 12:10:00|23838.4|23837|23822.4|23821|23838.4|23837|23814.4|23813|130
1751544900000|2025-07-03 12:15:00|23822.1|23820.7|23813.9|23812.5|23829.9|23828.5|23813.4|23812|84
1751545200000|2025-07-03 12:20:00|23815.1|23813.7|23805.6|23804.2|23818.9|23817.5|23790.5|23789.1|202
1751545500000|2025-07-03 12:25:00|23805.3|23803.9|23821|23819.6|23821.1|23819.7|23798.7|23797.3|130
1751545800000|2025-07-03 12:30:00|23819.5|23818.1|23875.2|23873.8|23943.5|23942.1|23819.5|23818.1|596
1751546100000|2025-07-03 12:35:00|23876.5|23875.1|23874.3|23872.9|23898.5|23897.1|23862.2|23860.8|354
1751546400000|2025-07-03 12:40:00|23872.1|23870.7|23867|23865.6|23875.9|23874.5|23855|23853.6|192
1751546700000|2025-07-03 12:45:00|23867.9|23866.5|23839.9|23838.5|23870.1|23868.7|23838.5|23837.1|284
1751547000000|2025-07-03 12:50:00|23839.4|23838|23883.1|23881.7|23884.9|23883.5|23839.4|23838|173
1751547300000|2025-07-03 12:55:00|23882.6|23881.2|23868.4|23867|23892.4|23891|23860.5|23859.1|150
1751547600000|2025-07-03 13:00:00|23869.9|23868.5|23863.9|23862.5|23877.6|23876.2|23850.5|23849.1|178
1751547900000|2025-07-03 13:05:00|23863.4|23862|23882.4|23881|23889.4|23888|23862|23860.6|98
1751548200000|2025-07-03 13:10:00|23881.6|23880.2|23881.1|23879.7|23889.6|23888.2|23873.2|23871.8|87
1751548500000|2025-07-03 13:15:00|23880.2|23878.8|23884.6|23883.2|23885.4|23884|23871.7|23870.3|116
1751548800000|2025-07-03 13:20:00|23885.4|23884|23856.2|23854.8|23888.4|23887|23850.1|23848.7|142
1751549100000|2025-07-03 13:25:00|23855.7|23854.3|23862.7|23861.3|23869.9|23868.5|23852.1|23850.7|76
1751549400000|2025-07-03 13:30:00|23861.7|23860.3|23858.6|23857.2|23868|23866.6|23845.6|23844.2|180
1751549700000|2025-07-03 13:35:00|23859.8|23858.4|23880.1|23878.7|23881|23879.6|23858.8|23857.4|140
1751550000000|2025-07-03 13:40:00|23882.1|23880.7|23895.6|23894.2|23899.6|23898.2|23882.1|23880.7|180
1751550300000|2025-07-03 13:45:00|23895.7|23894.3|23896|23894.6|23904.5|23903.1|23882.3|23880.9|174
1751550600000|2025-07-03 13:50:00|23895.8|23894.4|23908.7|23907.3|23917.4|23916|23884|23882.6|347
1751550900000|2025-07-03 13:55:00|23908.2|23906.8|23912.9|23911.5|23918.9|23917.5|23904|23902.6|215
1751551200000|2025-07-03 14:00:00|23913.4|23912|23929.8|23928.4|23934|23932.6|23913.4|23912|218
1751551500000|2025-07-03 14:05:00|23930.3|23928.9|23939.6|23938.2|23948.9|23947.5|23923.7|23922.3|358
1751551800000|2025-07-03 14:10:00|23938.2|23936.8|23929.9|23928.5|23942.9|23941.5|23927.6|23926.2|265
1751552100000|2025-07-03 14:15:00|23930.4|23929|23923.4|23922|23932.5|23931.1|23906.4|23905|330
1751552400000|2025-07-03 14:20:00|23925.1|23923.7|23909.7|23908.3|23928.2|23926.8|23908.3|23906.9|271
1751552700000|2025-07-03 14:25:00|23909.9|23908.5|23907.2|23905.8|23917.4|23916|23895.2|23893.8|153
1751553000000|2025-07-03 14:30:00|23906|23904.6|23879.5|23878.1|23915.5|23914.1|23876.8|23875.4|272
1751553300000|2025-07-03 14:35:00|23880|23878.6|23880.4|23879|23887.4|23886|23875.4|23874|153
1751553600000|2025-07-03 14:40:00|23880.3|23878.9|23865.6|23864.2|23881|23879.6|23862.4|23861|138
1751553900000|2025-07-03 14:45:00|23866.4|23865|23872.6|23871.2|23884.5|23883.1|23862.9|23861.5|115
1751554200000|2025-07-03 14:50:00|23872.4|23871|23871.2|23869.8|23879.8|23878.4|23860|23858.6|131
1751554500000|2025-07-03 14:55:00|23871.7|23870.3|23871.5|23870.1|23877.9|23876.5|23864.4|23863|104
1751554800000|2025-07-03 15:00:00|23871.1|23869.7|23874.5|23873.1|23883.8|23882.4|23860.9|23859.5|183
1751555100000|2025-07-03 15:05:00|23874|23872.6|23888.8|23887.4|23898.2|23896.8|23872.5|23871.1|160
1751555400000|2025-07-03 15:10:00|23889|23887.6|23908.4|23907|23908.4|23907|23888.5|23887.1|130
1751555700000|2025-07-03 15:15:00|23907.9|23906.5|23909.9|23908.5|23921.5|23920.1|23900.5|23899.1|223
1751556000000|2025-07-03 15:20:00|23910|23908.6|23901.5|23900.1|23911|23909.6|23898.4|23897|204
1751556300000|2025-07-03 15:25:00|23901.4|23900|23901.6|23900.2|23905.9|23904.5|23893.7|23892.3|508
1751556600000|2025-07-03 15:30:00|23902.1|23899.3|23927.6|23924.8|23934.6|23931.8|23902.1|23899.3|813
1751556900000|2025-07-03 15:35:00|23926.6|23923.8|23939.5|23936.7|23943.2|23940.4|23926.6|23923.8|447
1751557200000|2025-07-03 15:40:00|23939.4|23936.6|23947.3|23944.5|23952.9|23950.1|23939.4|23936.6|164
1751557500000|2025-07-03 15:45:00|23946.3|23943.5|23947.5|23944.7|23951|23948.2|23936.2|23933.4|144
1751557800000|2025-07-03 15:50:00|23948|23945.2|23944.4|23941.6|23951.2|23948.4|23942.7|23939.9|118
1751558100000|2025-07-03 15:55:00|23944.9|23942.1|23936.8|23934|23945.6|23942.8|23934.1|23931.3|96
1751558400000|2025-07-03 16:00:00|23937.1|23934.3|23924.3|23921.5|23941.4|23938.6|23923.7|23920.9|165
1751558700000|2025-07-03 16:05:00|23923.8|23921|23923.9|23921.1|23926|23923.2|23917.7|23914.9|87
1751559000000|2025-07-03 16:10:00|23923.4|23920.6|23920.2|23917.4|23928.2|23925.4|23918.2|23915.4|91
1751559300000|2025-07-03 16:15:00|23919.7|23916.9|23925|23922.2|23925.5|23922.7|23914.8|23912|79
1751559600000|2025-07-03 16:20:00|23924|23921.2|23919.4|23916.6|23925.9|23923.1|23918.8|23916|98
1751559900000|2025-07-03 16:25:00|23918.9|23916.1|23909.7|23906.9|23923.5|23920.7|23909.7|23906.9|64
1751560200000|2025-07-03 16:30:00|23909.2|23906.4|23914.5|23911.7|23916|23913.2|23903.1|23900.3|77
1751560500000|2025-07-03 16:35:00|23914.4|23911.6|23924|23921.2|23925|23922.2|23913.9|23911.1|20
1751560800000|2025-07-03 16:40:00|23923|23920.2|23931.6|23928.8|23933|23930.2|23921.7|23918.9|40
1751561100000|2025-07-03 16:45:00|23931.8|23929|23922|23919.2|23931.8|23929|23919.5|23916.7|53
1751561400000|2025-07-03 16:50:00|23924|23921.2|23914|23911.2|23925.5|23922.7|23903.6|23900.8|59
1751561700000|2025-07-03 16:55:00|23914.5|23911.7|23924.5|23921.7|23927.9|23925.1|23911.4|23908.6|85
1751562000000|2025-07-03 17:00:00|23925|23922.2|23926.1|23923.3|23934|23931.2|23924|23921.2|24
1751562300000|2025-07-03 17:05:00|23925.6|23922.8|23924.6|23921.8|23929.1|23926.3|23923.2|23920.4|22
1751562600000|2025-07-03 17:10:00|23924.9|23922.1|23924.3|23921.5|23924.9|23922.1|23918.8|23916|32
1751562900000|2025-07-03 17:15:00|23923.8|23921|23925.6|23922.8|23928|23925.2|23923.8|23921|11
1751563200000|2025-07-03 17:20:00|23925.8|23923|23936.2|23933.4|23937.3|23934.5|23925.1|23922.3|51
1751563500000|2025-07-03 17:25:00|23936.3|23933.5|23929.7|23926.9|23936.4|23933.6|23928.9|23926.1|12
1751563800000|2025-07-03 17:30:00|23930.1|23927.3|23931.3|23928.5|23932.8|23930|23925.5|23922.7|18
1751564100000|2025-07-03 17:35:00|23931.8|23929|23937.5|23934.7|23937.9|23935.1|23927.5|23924.7|36
1751564400000|2025-07-03 17:40:00|23938.5|23935.7|23938.8|23936|23939.5|23936.7|23934|23931.2|62
1751564700000|2025-07-03 17:45:00|23939|23936.2|23938.4|23935.6|23941.9|23939.1|23936.7|23933.9|32
1751565000000|2025-07-03 17:50:00|23937.9|23935.1|23938.4|23935.6|23940.1|23937.3|23934.5|23931.7|28
1751565300000|2025-07-03 17:55:00|23937.9|23935.1|23934|23931.2|23939|23936.2|23930.9|23928.1|44
1751565600000|2025-07-03 18:00:00|23933.5|23930.7|23936.3|23933.5|23937.8|23935|23931|23928.2|40
1751565900000|2025-07-03 18:05:00|23936.8|23934|23934.6|23931.8|23938.3|23935.5|23930.3|23927.5|28
1751566200000|2025-07-03 18:10:00|23934.7|23931.9|23933.9|23931.1|23936.4|23933.6|23932.1|23929.3|56
1751566500000|2025-07-03 18:15:00|23933.5|23930.7|23938.2|23935.4|23938.3|23935.5|23932.4|23929.6|28
1751566800000|2025-07-03 18:20:00|23938.6|23935.8|23933.1|23930.3|23941|23938.2|23931.9|23929.1|21
1751567100000|2025-07-03 18:25:00|23933.6|23930.8|23932.4|23929.6|23934.1|23931.3|23931|23928.2|15
1751567400000|2025-07-03 18:30:00|23932.8|23930|23933.3|23930.5|23937.1|23934.3|23932.1|23929.3|18
1751567700000|2025-07-03 18:35:00|23933.6|23930.8|23932.9|23930.1|23937.5|23934.7|23932.7|23929.9|4
1751568000000|2025-07-03 18:40:00|23932.6|23929.8|23935.5|23932.7|23937.8|23935|23930.8|23928|35
1751568300000|2025-07-03 18:45:00|23935|23932.2|23935|23932.2|23940.3|23937.5|23934.8|23932|39
1751568600000|2025-07-03 18:50:00|23935.5|23932.7|23934.7|23931.9|23937.2|23934.4|23934.7|23931.9|9
1751568900000|2025-07-03 18:55:00|23934.2|23931.4|23929.2|23926.4|23936|23933.2|23929.2|23926.4|14
1751569200000|2025-07-03 19:00:00|23928.2|23925.4|23928.4|23925.6|23930.9|23928.1|23927.7|23924.9|17
1751569500000|2025-07-03 19:05:00|23928.3|23925.5|23922.6|23919.8|23929.4|23926.6|23922.1|23919.3|14
1751569800000|2025-07-03 19:10:00|23922.9|23920.1|23916.9|23914.1|23924.7|23921.9|23914.5|23911.7|24
1751570100000|2025-07-03 19:15:00|23917.3|23914.5|23919.6|23916.8|23920.2|23917.4|23916.9|23914.1|6
1751570400000|2025-07-03 19:20:00|23919.7|23916.9|23915.2|23912.4|23920|23917.2|23910.2|23907.4|34
1751570700000|2025-07-03 19:25:00|23915.1|23912.3|23919.6|23916.8|23919.9|23917.1|23914.8|23912|16
1751571000000|2025-07-03 19:30:00|23919.1|23916.3|23923.7|23920.9|23924.6|23921.8|23913.2|23910.4|34
1751571300000|2025-07-03 19:35:00|23924.2|23921.4|23928.3|23925.5|23930|23927.2|23923.2|23920.4|25
1751571600000|2025-07-03 19:40:00|23928.8|23926|23925.8|23923|23931.6|23928.8|23925.8|23923|64
1751571900000|2025-07-03 19:45:00|23925.6|23922.8|23923.9|23921.1|23926|23923.2|23919.6|23916.8|50
1751572200000|2025-07-03 19:50:00|23923.5|23920.7|23923.9|23921.1|23924.5|23921.7|23917.8|23915|37
1751572500000|2025-07-03 19:55:00|23923.8|23921|23928.5|23925.7|23938.5|23935.7|23922.7|23919.9|69
1751580000000|2025-07-03 22:00:00|23911.6|23904.6|23909.8|23902.8|23926.1|23919.1|23903|23896|0
1751580300000|2025-07-03 22:05:00|23908.7|23901.7|23924.5|23917.5|23928.7|23921.7|23908.2|23901.2|0
1751580600000|2025-07-03 22:10:00|23925|23918|23919.3|23912.3|23928.1|23921.1|23918.7|23911.7|0
1751580900000|2025-07-03 22:15:00|23919.8|23912.8|23928.1|23921.1|23930.2|23923.2|23917.2|23910.2|0
1751581200000|2025-07-03 22:20:00|23927.6|23920.6|23924.5|23917.5|23931.8|23924.8|23919.3|23912.3|0
1751581500000|2025-07-03 22:25:00|23925|23918|23924.5|23917.5|23927.6|23920.6|23920.3|23913.3|0
1751581800000|2025-07-03 22:30:00|23924|23917|23928.7|23921.7|23929.7|23922.7|23923.5|23916.5|0
1751582100000|2025-07-03 22:35:00|23927.6|23920.6|23925.6|23918.6|23933.9|23926.9|23924|23917|0
1751582400000|2025-07-03 22:40:00|23926.1|23919.1|23922.4|23915.4|23928.7|23921.7|23920.3|23913.3|0
1751582700000|2025-07-03 22:45:00|23924|23917|23922.4|23915.4|23926.6|23919.6|23920.3|23913.3|0
1751583000000|2025-07-03 22:50:00|23922.9|23915.9|23921.9|23914.9|23925.6|23918.6|23920.8|23913.8|0
1751583300000|2025-07-03 22:55:00|23921.4|23914.4|23918.2|23911.2|23923.5|23916.5|23918.2|23911.2|0
1751583600000|2025-07-03 23:00:00|23917.7|23910.7|23922.4|23915.4|23923.5|23916.5|23914.1|23907.1|0
1751583900000|2025-07-03 23:05:00|23922.9|23915.9|23915.1|23908.1|23923.5|23916.5|23913|23906|0
1751584200000|2025-07-03 23:10:00|23915.6|23908.6|23912|23905|23917.2|23910.2|23909.9|23902.9|0
1751584500000|2025-07-03 23:15:00|23912.5|23905.5|23910.9|23903.9|23916.1|23909.1|23910.9|23903.9|0
1751584800000|2025-07-03 23:20:00|23911.4|23904.4|23913|23906|23913.5|23906.5|23910.9|23903.9|0
1751585100000|2025-07-03 23:25:00|23912.5|23905.5|23914.1|23907.1|23916.1|23909.1|23912.5|23905.5|0
1751585400000|2025-07-03 23:30:00|23914.6|23907.6|23907.2|23900.2|23917.2|23910.2|23906.7|23899.7|0
1751585700000|2025-07-03 23:35:00|23907.8|23900.8|23906.7|23899.7|23910.9|23903.9|23906.2|23899.2|0
1751586000000|2025-07-03 23:40:00|23907.2|23900.2|23907.8|23900.8|23907.8|23900.8|23905.1|23898.1|0
1751586300000|2025-07-03 23:45:00|23908.3|23901.3|23908.8|23901.8|23910.4|23903.4|23907.8|23900.8|0
1751586600000|2025-07-03 23:50:00|23907.8|23900.8|23909.3|23902.3|23909.9|23902.9|23904.6|23897.6|0
1751586900000|2025-07-03 23:55:00|23908.8|23901.8|23908.8|23901.8|23909.9|23902.9|23905.7|23898.7|0
1751587200000|2025-07-04 00:00:00|23907.8|23900.8|23899.1|23892.1|23907.8|23900.8|23898.6|23891.6|0
1751587500000|2025-07-04 00:05:00|23899.6|23892.6|23897.5|23890.5|23899.6|23892.6|23895.4|23888.4|0
1751587800000|2025-07-04 00:10:00|23897|23890|23895.7|23888.7|23901.7|23894.7|23889.1|23882.1|0
1751588100000|2025-07-04 00:15:00|23895.1|23888.1|23893.7|23888.7|23896|23891|23872|23867|97
1751588400000|2025-07-04 00:20:00|23894.2|23889.2|23879.9|23874.9|23899.5|23894.5|23875.1|23870.1|421
1751588700000|2025-07-04 00:25:00|23880.4|23875.4|23887.2|23882.2|23895.5|23890.5|23872.5|23867.5|202
1751589000000|2025-07-04 00:30:00|23887.5|23882.5|23884.1|23879.1|23895.2|23890.2|23880.9|23875.9|76
1751589300000|2025-07-04 00:35:00|23883.5|23878.5|23885.7|23880.7|23890.6|23885.6|23880.5|23875.5|68
1751589600000|2025-07-04 00:40:00|23885.1|23880.1|23894.5|23889.5|23896.5|23891.5|23880|23875|91
1751589900000|2025-07-04 00:45:00|23894|23889|23892.7|23887.7|23895.5|23890.5|23886.5|23881.5|4
1751590200000|2025-07-04 00:50:00|23891.4|23886.4|23898.5|23893.5|23900|23895|23888.5|23883.5|4
1751590500000|2025-07-04 00:55:00|23898|23893|23896.1|23891.1|23898.8|23893.8|23890.5|23885.5|2
1751590800000|2025-07-04 01:00:00|23895.8|23890.8|23899.2|23894.2|23899.2|23894.2|23893.2|23888.2|8
1751591100000|2025-07-04 01:05:00|23898.6|23893.6|23901.6|23896.6|23904.5|23899.5|23888.6|23883.6|16
1751591400000|2025-07-04 01:10:00|23902|23897|23903.9|23898.9|23906.5|23901.5|23897.5|23892.5|1
1751591700000|2025-07-04 01:15:00|23904.1|23899.1|23906.3|23901.3|23907.5|23902.5|23897|23892|6
1751592000000|2025-07-04 01:20:00|23905.8|23900.8|23911|23906|23912.5|23907.5|23896.6|23891.6|4
1751592300000|2025-07-04 01:25:00|23911.5|23906.5|23906.3|23901.3|23914.5|23909.5|23901|23896|0
1751592600000|2025-07-04 01:30:00|23906.8|23901.8|23907.2|23902.2|23909.6|23904.6|23899.2|23894.2|3
1751592900000|2025-07-04 01:35:00|23906.2|23901.2|23903.7|23898.7|23907|23902|23898.3|23893.3|2
1751593200000|2025-07-04 01:40:00|23901.8|23896.8|23903.5|23898.5|23905.5|23900.5|23898|23893|2
1751593500000|2025-07-04 01:45:00|23903.4|23898.4|23899|23894|23904|23899|23890.8|23885.8|2
1751593800000|2025-07-04 01:50:00|23898.8|23893.8|23897.8|23892.8|23899|23894|23891|23886|2
1751594100000|2025-07-04 01:55:00|23898|23893|23889.4|23884.4|23898|23893|23886.4|23881.4|0
1751594400000|2025-07-04 02:00:00|23888.9|23883.9|23890.8|23885.8|23890.8|23885.8|23885.5|23880.5|1
1751594700000|2025-07-04 02:05:00|23889.8|23884.8|23881|23876|23890.8|23885.8|23878|23873|4
1751595000000|2025-07-04 02:10:00|23881.5|23876.5|23870|23865|23886|23881|23867|23862|3
1751595300000|2025-07-04 02:15:00|23871|23866|23861.3|23856.3|23875|23870|23855.5|23850.5|15
1751595600000|2025-07-04 02:20:00|23861.7|23856.7|23861.7|23856.7|23871.5|23866.5|23857.5|23852.5|11
1751595900000|2025-07-04 02:25:00|23861.2|23856.2|23864.5|23859.5|23867|23862|23857.5|23852.5|4
1751596200000|2025-07-04 02:30:00|23861.5|23856.5|23857|23852|23864.5|23859.5|23854|23849|0
1751596500000|2025-07-04 02:35:00|23857.5|23852.5|23862.2|23857.2|23864.5|23859.5|23855|23850|0
1751596800000|2025-07-04 02:40:00|23862.6|23857.6|23864.4|23859.4|23866.5|23861.5|23858.5|23853.5|0
1751597100000|2025-07-04 02:45:00|23863.9|23858.9|23865.7|23860.7|23869.5|23864.5|23861|23856|3
1751597400000|2025-07-04 02:50:00|23866.2|23861.2|23865.3|23860.3|23869|23864|23862|23857|4
1751597700000|2025-07-04 02:55:00|23864|23859|23861|23856|23868.5|23863.5|23859.5|23854.5|6
1751598000000|2025-07-04 03:00:00|23866|23861|23855.1|23850.1|23866|23861|23854.6|23849.6|0
1751598300000|2025-07-04 03:05:00|23855.6|23850.6|23846.6|23841.6|23855.6|23850.6|23846.1|23841.1|7
1751598600000|2025-07-04 03:10:00|23846.8|23841.8|23851.3|23846.3|23853.3|23848.3|23846.8|23841.8|1
1751598900000|2025-07-04 03:15:00|23851.2|23846.2|23861.8|23856.8|23862.2|23857.2|23851.2|23846.2|0
1751599200000|2025-07-04 03:20:00|23862.3|23857.3|23859|23854|23863.3|23858.3|23859|23854|3
1751599500000|2025-07-04 03:25:00|23861.2|23856.2|23867|23862|23867|23862|23859.9|23854.9|4
1751599800000|2025-07-04 03:30:00|23866.5|23861.5|23863|23858|23873.3|23868.3|23863|23858|4
1751600100000|2025-07-04 03:35:00|23863.2|23858.2|23857.4|23852.4|23863.7|23858.7|23856.4|23851.4|2
1751600400000|2025-07-04 03:40:00|23857.1|23852.1|23852|23847|23857.1|23852.1|23850|23845|5
1751600700000|2025-07-04 03:45:00|23851.7|23846.7|23850|23845|23852.5|23847.5|23848.5|23843.5|1
1751601000000|2025-07-04 03:50:00|23850.5|23845.5|23848.6|23843.6|23850.5|23845.5|23845.5|23840.5|8
1751601300000|2025-07-04 03:55:00|23848.1|23843.1|23842.4|23837.4|23848.6|23843.6|23842.2|23837.2|0
1751601600000|2025-07-04 04:00:00|23842.7|23837.7|23836.5|23831.5|23844|23839|23833.6|23828.6|10
1751601900000|2025-07-04 04:05:00|23836.7|23831.7|23842.9|23837.9|23843.4|23838.4|23836.7|23831.7|1
1751602200000|2025-07-04 04:10:00|23843.2|23838.2|23836|23831|23844.5|23839.5|23835.5|23830.5|3
1751602500000|2025-07-04 04:15:00|23837|23832|23842.3|23837.3|23845.1|23840.1|23836.4|23831.4|2
1751602800000|2025-07-04 04:20:00|23841.8|23836.8|23840.3|23835.3|23843.4|23838.4|23838|23833|5
1751603100000|2025-07-04 04:25:00|23839.3|23834.3|23836.5|23831.5|23839.3|23834.3|23827.4|23822.4|4
1751603400000|2025-07-04 04:30:00|23835.1|23830.1|23839.2|23834.2|23839.2|23834.2|23831.7|23826.7|3
1751603700000|2025-07-04 04:35:00|23838.7|23833.7|23842.5|23837.5|23844|23839|23838.5|23833.5|7
1751604000000|2025-07-04 04:40:00|23844.4|23839.4|23846.4|23841.4|23849.9|23844.9|23840.5|23835.5|11
1751604300000|2025-07-04 04:45:00|23846.5|23841.5|23840.9|23835.9|23853|23848|23840.9|23835.9|19
1751604600000|2025-07-04 04:50:00|23840.8|23835.8|23836.7|23831.7|23841.3|23836.3|23833.7|23828.7|22
1751604900000|2025-07-04 04:55:00|23836.2|23831.2|23841.4|23836.4|23842.5|23837.5|23836.2|23831.2|5
1751605200000|2025-07-04 05:00:00|23840.6|23835.6|23830.5|23825.5|23841.4|23836.4|23827.6|23822.6|27
1751605500000|2025-07-04 05:05:00|23830|23825|23829.4|23824.4|23837.5|23832.5|23827.5|23822.5|31
1751605800000|2025-07-04 05:10:00|23831.4|23826.4|23833.2|23828.2|23834.1|23829.1|23829.9|23824.9|9
1751606100000|2025-07-04 05:15:00|23832.6|23827.6|23826.9|23821.9|23836.3|23831.3|23823.5|23818.5|12
1751606400000|2025-07-04 05:20:00|23827.3|23822.3|23824.7|23819.7|23837|23832|23822.5|23817.5|33
1751606700000|2025-07-04 05:25:00|23827.5|23822.5|23827.1|23822.1|23835.5|23830.5|23822.5|23817.5|5
1751607000000|2025-07-04 05:30:00|23827.2|23822.2|23803.6|23798.6|23833|23828|23803.6|23798.6|22
1751607300000|2025-07-04 05:35:00|23807.9|23802.9|23815.3|23810.3|23820|23815|23801.1|23796.1|27
1751607600000|2025-07-04 05:40:00|23815.8|23810.8|23821.6|23816.6|23827|23822|23815.5|23810.5|18
1751607900000|2025-07-04 05:45:00|23821|23816|23830.4|23825.4|23833.6|23828.6|23817|23812|14
1751608200000|2025-07-04 05:50:00|23829.9|23824.9|23834|23829|23834|23829|23828|23823|12
1751608500000|2025-07-04 05:55:00|23833.5|23828.5|23833|23828|23840.5|23835.5|23832.5|23827.5|7
1751608800000|2025-07-04 06:00:00|23830.8|23828.5|23811.8|23809|23832.8|23830|23807.8|23805|133
1751609100000|2025-07-04 06:05:00|23811.3|23808.5|23802|23799.2|23811.3|23808.5|23795|23792.2|103
1751609400000|2025-07-04 06:10:00|23801.5|23798.7|23815.7|23812.9|23817.2|23814.4|23799.6|23796.8|71
1751609700000|2025-07-04 06:15:00|23815.2|23812.4|23822.7|23819.9|23828.8|23826|23812.2|23809.4|107
1751610000000|2025-07-04 06:20:00|23823.2|23820.4|23823.6|23820.8|23827.9|23825.1|23818.2|23815.4|78
1751610300000|2025-07-04 06:25:00|23823.1|23820.3|23813.2|23810.4|23824.1|23821.3|23806.1|23803.3|67
1751610600000|2025-07-04 06:30:00|23813.7|23810.9|23816.7|23813.9|23817|23814.2|23806.6|23803.8|60
1751610900000|2025-07-04 06:35:00|23817.2|23814.4|23809.8|23807|23820.4|23817.6|23808.7|23805.9|37
1751611200000|2025-07-04 06:40:00|23810.3|23807.5|23813.8|23811|23816.3|23813.5|23804|23801.2|65
1751611500000|2025-07-04 06:45:00|23814.3|23811.5|23821.1|23818.3|23829.3|23826.5|23808.2|23805.4|119
1751611800000|2025-07-04 06:50:00|23821.6|23818.8|23811.8|23809|23822.6|23819.8|23809.8|23807|61
1751612100000|2025-07-04 06:55:00|23811.3|23808.5|23800.9|23798.1|23813.3|23810.5|23797.5|23794.7|130
1751612400000|2025-07-04 07:00:00|23799.7|23798.3|23858.6|23857.2|23869.7|23868.3|23791|23789.6|706
1751612700000|2025-07-04 07:05:00|23856.6|23855.2|23844.8|23843.4|23861.9|23860.5|23827.7|23826.3|425
1751613000000|2025-07-04 07:10:00|23844.3|23842.9|23846.3|23844.9|23853.9|23852.5|23830.2|23828.8|227
1751613300000|2025-07-04 07:15:00|23846.8|23845.4|23819.9|23818.5|23862.8|23861.4|23812|23810.6|354
1751613600000|2025-07-04 07:20:00|23820.8|23819.4|23808.6|23807.2|23820.8|23819.4|23801.7|23800.3|224
1751613900000|2025-07-04 07:25:00|23809.1|23807.7|23799.6|23798.2|23819|23817.6|23799.6|23798.2|207
1751614200000|2025-07-04 07:30:00|23800.8|23799.4|23812.3|23810.9|23814.9|23813.5|23770.1|23768.7|325
1751614500000|2025-07-04 07:35:00|23812.5|23811.1|23823.3|23821.9|23825.5|23824.1|23805.5|23804.1|202
1751614800000|2025-07-04 07:40:00|23822.6|23821.2|23798.8|23797.4|23826.3|23824.9|23798.2|23796.8|161
1751615100000|2025-07-04 07:45:00|23798.7|23797.3|23789.2|23787.8|23802.9|23801.5|23777.9|23776.5|233
1751615400000|2025-07-04 07:50:00|23788.7|23787.3|23787.4|23786|23792.9|23791.5|23777.6|23776.2|183
1751615700000|2025-07-04 07:55:00|23787.9|23786.5|23782.8|23781.4|23791.6|23790.2|23768.1|23766.7|155
1751616000000|2025-07-04 08:00:00|23782|23780.6|23804.1|23802.7|23811|23809.6|23769.6|23768.2|377
1751616300000|2025-07-04 08:05:00|23804.6|23803.2|23812.2|23810.8|23825.2|23823.8|23800.1|23798.7|186
1751616600000|2025-07-04 08:10:00|23811.2|23809.8|23779.9|23778.5|23820.7|23819.3|23773.6|23772.2|186
1751616900000|2025-07-04 08:15:00|23779.4|23778|23773.7|23772.3|23779.9|23778.5|23749.8|23748.4|290
1751617200000|2025-07-04 08:20:00|23776|23774.6|23781.9|23780.5|23789.7|23788.3|23769|23767.6|211
1751617500000|2025-07-04 08:25:00|23781.7|23780.3|23788.9|23787.5|23795.1|23793.7|23776.6|23775.2|147
1751617800000|2025-07-04 08:30:00|23788.1|23786.7|23749.9|23748.5|23788.1|23786.7|23734|23732.6|306
1751618100000|2025-07-04 08:35:00|23749.4|23748|23748.9|23747.5|23755.5|23754.1|23728.1|23726.7|263
1751618400000|2025-07-04 08:40:00|23749.9|23748.5|23731.9|23730.5|23754.4|23753|23729|23727.6|152
1751618700000|2025-07-04 08:45:00|23731.2|23729.8|23729.5|23728.1|23735|23733.6|23704|23702.6|380
1751619000000|2025-07-04 08:50:00|23728.4|23727|23720.1|23718.7|23729.9|23728.5|23702.1|23700.7|239
1751619300000|2025-07-04 08:55:00|23720.4|23719|23723.9|23722.5|23727.9|23726.5|23715.8|23714.4|158
1751619600000|2025-07-04 09:00:00|23723.7|23722.3|23748.4|23747|23749.5|23748.1|23719.2|23717.8|390
1751619900000|2025-07-04 09:05:00|23747.9|23746.5|23754.1|23752.7|23758.6|23757.2|23734.5|23733.1|222
1751620200000|2025-07-04 09:10:00|23754.2|23752.8|23761.9|23760.5|23769.2|23767.8|23740.6|23739.2|135
1751620500000|2025-07-04 09:15:00|23762|23760.6|23749.7|23748.3|23763.2|23761.8|23741.9|23740.5|113
1751620800000|2025-07-04 09:20:00|23750.1|23748.7|23736.4|23735|23756.8|23755.4|23736.4|23735|121
1751621100000|2025-07-04 09:25:00|23736.2|23734.8|23746.2|23744.8|23758.1|23756.7|23735.3|23733.9|98
1751621400000|2025-07-04 09:30:00|23747.3|23745.9|23757.3|23755.9|23761.8|23760.4|23742.4|23741|72
1751621700000|2025-07-04 09:35:00|23757.8|23756.4|23770.5|23769.1|23773.9|23772.5|23757.8|23756.4|117
1751622000000|2025-07-04 09:40:00|23769.5|23768.1|23777.2|23775.8|23782.8|23781.4|23759.9|23758.5|116
1751622300000|2025-07-04 09:45:00|23777.7|23776.3|23781.8|23780.4|23786.8|23785.4|23770.9|23769.5|137
1751622600000|2025-07-04 09:50:00|23780.5|23779.1|23772.6|23771.2|23781|23779.6|23769.9|23768.5|158
1751622900000|2025-07-04 09:55:00|23771.6|23770.2|23773|23771.6|23774|23772.6|23760.2|23758.8|119
1751623200000|2025-07-04 10:00:00|23771.5|23770.1|23775.4|23774|23784.9|23783.5|23771.5|23770.1|84
1751623500000|2025-07-04 10:05:00|23774.9|23773.5|23768.8|23767.4|23777.1|23775.7|23761.6|23760.2|107
1751623800000|2025-07-04 10:10:00|23769.3|23767.9|23779.5|23778.1|23782.7|23781.3|23768.7|23767.3|68
1751624100000|2025-07-04 10:15:00|23779|23777.6|23775.4|23774|23785.1|23783.7|23768.7|23767.3|64
1751624400000|2025-07-04 10:20:00|23775.9|23774.5|23785.8|23784.4|23794.1|23792.7|23775.9|23774.5|109
1751624700000|2025-07-04 10:25:00|23785.9|23784.5|23784.9|23783.5|23793.6|23792.2|23780.2|23778.8|84
1751625000000|2025-07-04 10:30:00|23785.4|23784|23773|23771.6|23789.6|23788.2|23769.5|23768.1|105
1751625300000|2025-07-04 10:35:00|23773.5|23772.1|23775.3|23773.9|23786.9|23785.5|23772.8|23771.4|62
1751625600000|2025-07-04 10:40:00|23774.6|23773.2|23737.4|23736|23774.6|23773.2|23737.3|23735.9|159
1751625900000|2025-07-04 10:45:00|23737.5|23736.1|23725|23723.6|23743.5|23742.1|23723.7|23722.3|104
1751626200000|2025-07-04 10:50:00|23725.1|23723.7|23737.9|23736.5|23740.1|23738.7|23724.9|23723.5|170
1751626500000|2025-07-04 10:55:00|23737.4|23736|23745.5|23744.1|23748.8|23747.4|23728.9|23727.5|117
1751626800000|2025-07-04 11:00:00|23747.9|23746.5|23770.4|23769|23776.6|23775.2|23739.4|23738|377
1751627100000|2025-07-04 11:05:00|23770.2|23768.8|23751.2|23749.8|23770.5|23769.1|23742.7|23741.3|133
1751627400000|2025-07-04 11:10:00|23751.4|23750|23762.7|23761.3|23764.7|23763.3|23749.1|23747.7|68
1751627700000|2025-07-04 11:15:00|23762.6|23761.2|23768.1|23766.7|23775.2|23773.8|23761.3|23759.9|69
1751628000000|2025-07-04 11:20:00|23768.2|23766.8|23772.2|23770.8|23776.6|23775.2|23765.7|23764.3|58
1751628300000|2025-07-04 11:25:00|23773.2|23771.8|23775.5|23774.1|23778.6|23777.2|23770.2|23768.8|71
1751628600000|2025-07-04 11:30:00|23776.7|23775.3|23769.4|23768|23779.4|23778|23768.9|23767.5|59
1751628900000|2025-07-04 11:35:00|23768.9|23767.5|23751.9|23750.5|23770.5|23769.1|23747.9|23746.5|107
1751629200000|2025-07-04 11:40:00|23753.3|23751.9|23757|23755.6|23765.2|23763.8|23749.2|23747.8|76
1751629500000|2025-07-04 11:45:00|23757.5|23756.1|23759.7|23758.3|23763.8|23762.4|23751.1|23749.7|48
1751629800000|2025-07-04 11:50:00|23758.2|23756.8|23775.6|23774.2|23775.9|23774.5|23756.7|23755.3|67
1751630100000|2025-07-04 11:55:00|23776.5|23775.1|23777.8|23776.4|23786.3|23784.9|23774|23772.6|93
1751630400000|2025-07-04 12:00:00|23777.6|23776.2|23783.1|23781.7|23790.7|23789.3|23776.4|23775|100
1751630700000|2025-07-04 12:05:00|23782.6|23781.2|23769.3|23767.9|23783.1|23781.7|23757.8|23756.4|244
1751631000000|2025-07-04 12:10:00|23768.3|23766.9|23771.4|23770|23772.5|23771.1|23765.8|23764.4|39
1751631300000|2025-07-04 12:15:00|23771.5|23770.1|23765.4|23764|23772.1|23770.7|23753.2|23751.8|49
1751631600000|2025-07-04 12:20:00|23766.1|23764.7|23764.6|23763.2|23778.8|23777.4|23758.2|23756.8|116
1751631900000|2025-07-04 12:25:00|23762.6|23761.2|23774.5|23773.1|23775.8|23774.4|23758.1|23756.7|38
1751632200000|2025-07-04 12:30:00|23774.6|23773.2|23770.3|23768.9|23783.3|23781.9|23764.8|23763.4|72
1751632500000|2025-07-04 12:35:00|23769.8|23768.4|23774.3|23772.9|23776.4|23775|23766.2|23764.8|37
1751632800000|2025-07-04 12:40:00|23774.5|23773.1|23779.1|23777.7|23782.9|23781.5|23767.6|23766.2|40
1751633100000|2025-07-04 12:45:00|23778.6|23777.2|23762.9|23761.5|23778.6|23777.2|23756.9|23755.5|111
1751633400000|2025-07-04 12:50:00|23761.1|23759.7|23758.1|23756.7|23761.3|23759.9|23753.6|23752.2|54
1751633700000|2025-07-04 12:55:00|23757.6|23756.2|23758.4|23757|23764.8|23763.4|23752.8|23751.4|448
1751634000000|2025-07-04 13:00:00|23757.8|23756.4|23770.4|23769|23770.5|23769.1|23753.3|23751.9|99
1751634300000|2025-07-04 13:05:00|23769.9|23768.5|23770.6|23769.2|23779.2|23777.8|23766.4|23765|116
1751634600000|2025-07-04 13:10:00|23772.8|23771.4|23773.6|23772.2|23778.3|23776.9|23770.3|23768.9|64
1751634900000|2025-07-04 13:15:00|23774.1|23772.7|23781.5|23780.1|23785.2|23783.8|23769.4|23768|82
1751635200000|2025-07-04 13:20:00|23780.5|23779.1|23789.3|23787.9|23789.4|23788|23774.8|23773.4|176
1751635500000|2025-07-04 13:25:00|23789.7|23788.3|23791.8|23790.4|23793.3|23791.9|23776.5|23775.1|95
1751635800000|2025-07-04 13:30:00|23790.8|23789.4|23811.7|23810.3|23812.6|23811.2|23788|23786.6|268
1751636100000|2025-07-04 13:35:00|23813.2|23811.8|23794.8|23793.4|23814.2|23812.8|23787.6|23786.2|229
1751636400000|2025-07-04 13:40:00|23794.3|23792.9|23823.3|23821.9|23835.9|23834.5|23792.8|23791.4|318
1751636700000|2025-07-04 13:45:00|23823.8|23822.4|23826.8|23825.4|23832|23830.6|23822.3|23820.9|204
1751637000000|2025-07-04 13:50:00|23826.4|23825|23817.1|23815.7|23831.6|23830.2|23816.6|23815.2|193
1751637300000|2025-07-04 13:55:00|23817.3|23815.9|23819.6|23818.2|23828.6|23827.2|23807.4|23806|219
1751637600000|2025-07-04 14:00:00|23820.2|23818.8|23820.8|23819.4|23828.8|23827.4|23817.3|23815.9|82
1751637900000|2025-07-04 14:05:00|23821.3|23819.9|23797.6|23796.2|23821.3|23819.9|23789.3|23787.9|328
1751638200000|2025-07-04 14:10:00|23798.3|23796.9|23804.3|23802.9|23809.2|23807.8|23787.6|23786.2|118
1751638500000|2025-07-04 14:15:00|23803.8|23802.4|23811.2|23809.8|23816|23814.6|23796.1|23794.7|95
1751638800000|2025-07-04 14:20:00|23811.3|23809.9|23805.1|23803.7|23815.1|23813.7|23805|23803.6|98
1751639100000|2025-07-04 14:25:00|23805.3|23803.9|23821.8|23820.4|23827.6|23826.2|23799.2|23797.8|125
1751639400000|2025-07-04 14:30:00|23822.8|23821.4|23828.5|23827.1|23830.5|23829.1|23816.3|23814.9|85
1751639700000|2025-07-04 14:35:00|23828.6|23827.2|23813|23811.6|23828.6|23827.2|23813|23811.6|133
1751640000000|2025-07-04 14:40:00|23813.9|23812.5|23818.5|23817.1|23822.3|23820.9|23806.1|23804.7|56
1751640300000|2025-07-04 14:45:00|23819|23817.6|23820.9|23819.5|23824.3|23822.9|23815.1|23813.7|88
1751640600000|2025-07-04 14:50:00|23820.8|23819.4|23812.9|23811.5|23824.9|23823.5|23810.5|23809.1|71
1751640900000|2025-07-04 14:55:00|23813.4|23812|23810.1|23808.7|23818.9|23817.5|23804.6|23803.2|68
1751641200000|2025-07-04 15:00:00|23810|23808.6|23809.9|23808.5|23819.6|23818.2|23807.9|23806.5|71
1751641500000|2025-07-04 15:05:00|23810.4|23809|23827.5|23826.1|23828.5|23827.1|23810.3|23808.9|95
1751641800000|2025-07-04 15:10:00|23826.4|23825|23808.2|23806.8|23832.2|23830.8|23806.8|23805.4|134
1751642100000|2025-07-04 15:15:00|23808.7|23807.3|23800.4|23799|23811.1|23809.7|23796|23794.6|225
1751642400000|2025-07-04 15:20:00|23801.3|23799.9|23785.2|23783.8|23801.6|23800.2|23776.3|23774.9|248
1751642700000|2025-07-04 15:25:00|23784.7|23783.3|23803|23801.6|23803|23801.6|23779.3|23777.9|458
1751643000000|2025-07-04 15:30:00|23804.4|23802.1|23796.7|23793.9|23810.4|23807.6|23794.5|23791.7|533
1751643300000|2025-07-04 15:35:00|23796.4|23793.6|23795.9|23793.1|23802.1|23799.3|23792.7|23789.9|134
1751643600000|2025-07-04 15:40:00|23795.8|23793|23792|23789.2|23797|23794.2|23790.3|23787.5|71
1751643900000|2025-07-04 15:45:00|23789.5|23786.7|23786.8|23784|23797.3|23794.5|23785.4|23782.6|57
1751644200000|2025-07-04 15:50:00|23786.6|23783.8|23796.3|23793.5|23797.2|23794.4|23785.6|23782.8|42
1751644500000|2025-07-04 15:55:00|23795.8|23793|23791.9|23789.1|23798.9|23796.1|23790.3|23787.5|40
1751644800000|2025-07-04 16:00:00|23792.4|23789.6|23787.4|23784.6|23796.2|23793.4|23780.7|23777.9|57
1751645100000|2025-07-04 16:05:00|23787.3|23784.5|23792.3|23789.5|23794.3|23791.5|23784.3|23781.5|39
1751645400000|2025-07-04 16:10:00|23791.8|23789|23788.1|23785.3|23794.6|23791.8|23787.7|23784.9|37
1751645700000|2025-07-04 16:15:00|23787.6|23784.8|23771|23768.2|23791|23788.2|23765.9|23763.1|165
1751646000000|2025-07-04 16:20:00|23769|23766.2|23775.3|23772.5|23781|23778.2|23762.2|23759.4|126
1751646300000|2025-07-04 16:25:00|23775.1|23772.3|23775.5|23772.7|23780|23777.2|23772.7|23769.9|38
1751646600000|2025-07-04 16:30:00|23775|23772.2|23769.3|23766.5|23784.5|23781.7|23763.8|23761|77
1751646900000|2025-07-04 16:35:00|23767.7|23764.9|23769.2|23766.4|23772.5|23769.7|23760.6|23757.8|27
1751647200000|2025-07-04 16:40:00|23769.7|23766.9|23750.1|23747.3|23769.7|23766.9|23748|23745.2|59
1751647500000|2025-07-04 16:45:00|23749.8|23747|23747.8|23745|23759.8|23757|23747.2|23744.4|30
1751647800000|2025-07-04 16:50:00|23747.6|23744.8|23753.3|23750.5|23755|23752.2|23746.7|23743.9|32
1751648100000|2025-07-04 16:55:00|23751.2|23748.4|23756.1|23753.3|23760.7|23757.9|23751.2|23748.4|21
1751648400000|2025-07-04 17:00:00|23755.3|23752.5|23758.6|23755.8|23761.6|23758.8|23755.2|23752.4|3
1751648700000|2025-07-04 17:05:00|23759.1|23756.3|23757.6|23754.8|23759.4|23756.6|23756|23753.2|3
1751649000000|2025-07-04 17:10:00|23757.2|23754.4|23762.5|23759.7|23767|23764.2|23755.2|23752.4|30
1751649300000|2025-07-04 17:15:00|23762.4|23759.6|23773.9|23771.1|23782|23779.2|23762.4|23759.6|60
1751649600000|2025-07-04 17:20:00|23773.6|23770.8|23774.9|23772.1|23775.5|23772.7|23767.2|23764.4|38
1751649900000|2025-07-04 17:25:00|23772.7|23769.9|23768.6|23765.8|23784|23781.2|23767.3|23764.5|31
1751650200000|2025-07-04 17:30:00|23768.1|23765.3|23766.3|23763.5|23772.4|23769.6|23762.2|23759.4|39
1751650500000|2025-07-04 17:35:00|23765.8|23763|23760.7|23757.9|23766.3|23763.5|23758.4|23755.6|14
1751650800000|2025-07-04 17:40:00|23760.3|23757.5|23753.7|23750.9|23760.7|23757.9|23752.5|23749.7|14
1751651100000|2025-07-04 17:45:00|23753.5|23750.7|23756.3|23753.5|23758.5|23755.7|23750.8|23748|17
1751651400000|2025-07-04 17:50:00|23755.7|23752.9|23760.4|23757.6|23766.2|23763.4|23755.7|23752.9|61
1751651700000|2025-07-04 17:55:00|23760.1|23757.3|23767.7|23764.9|23773.2|23770.4|23758.2|23755.4|51
1751652000000|2025-07-04 18:00:00|23768.7|23765.9|23772.2|23769.4|23772.2|23769.4|23767|23764.2|6
1751652300000|2025-07-04 18:05:00|23772.5|23769.7|23773.5|23770.7|23773.5|23770.7|23770.2|23767.4|9
1751652600000|2025-07-04 18:10:00|23773.4|23770.6|23761.7|23758.9|23773.4|23770.6|23754.2|23751.4|29
1751652900000|2025-07-04 18:15:00|23761.4|23758.6|23763.8|23761|23765.5|23762.7|23760.8|23758|7
1751653200000|2025-07-04 18:20:00|23761.3|23758.5|23764.4|23761.6|23765.5|23762.7|23761.3|23758.5|4
1751653500000|2025-07-04 18:25:00|23764.5|23761.7|23757.4|23754.6|23764.7|23761.9|23754.7|23751.9|3
1751653800000|2025-07-04 18:30:00|23757.1|23754.3|23760.5|23757.7|23761.5|23758.7|23752.2|23749.4|27
1751654100000|2025-07-04 18:35:00|23757.8|23755|23766|23763.2|23766|23763.2|23754.7|23751.9|29
1751654400000|2025-07-04 18:40:00|23765.7|23762.9|23767.8|23765|23772.5|23769.7|23763.2|23760.4|17
1751654700000|2025-07-04 18:45:00|23768|23765.2|23766.5|23763.7|23771.6|23768.8|23765.4|23762.6|12
1751655000000|2025-07-04 18:50:00|23767|23764.2|23763|23760.2|23768|23765.2|23758.3|23755.5|33
1751655300000|2025-07-04 18:55:00|23762.7|23759.9|23762.4|23759.6|23764|23761.2|23758.4|23755.6|7
1751655600000|2025-07-04 19:00:00|23761.9|23759.1|23756.6|23753.8|23763.8|23761|23755.5|23752.7|19
1751655900000|2025-07-04 19:05:00|23756.1|23753.3|23736.9|23734.1|23759.2|23756.4|23735.7|23732.9|80
1751656200000|2025-07-04 19:10:00|23737.2|23734.4|23741.4|23738.6|23743.5|23740.7|23732.1|23729.3|22
1751656500000|2025-07-04 19:15:00|23740.9|23738.1|23747.4|23744.6|23747.7|23744.9|23738.7|23735.9|14
1751656800000|2025-07-04 19:20:00|23746.9|23744.1|23747.8|23745|23753.1|23750.3|23746|23743.2|43
1751657100000|2025-07-04 19:25:00|23748.1|23745.3|23759.6|23756.8|23766|23763.2|23747.3|23744.5|64
1751657400000|2025-07-04 19:30:00|23759.1|23756.3|23768.1|23765.3|23770.3|23767.5|23758.6|23755.8|23
1751657700000|2025-07-04 19:35:00|23767.6|23764.8|23757.4|23754.6|23770.5|23767.7|23754.8|23752|30
1751658000000|2025-07-04 19:40:00|23757.9|23755.1|23760.2|23757.4|23761.5|23758.7|23755.1|23752.3|11
1751658300000|2025-07-04 19:45:00|23761.2|23758.4|23762.2|23759.4|23766.1|23763.3|23758.7|23755.9|29
1751658600000|2025-07-04 19:50:00|23762.4|23759.6|23764.5|23761.7|23765.9|23763.1|23753.3|23750.5|46
1751658900000|2025-07-04 19:55:00|23765|23762.2|23758|23755.2|23792.1|23789.3|23757.5|23754.7|158
1751839200000|2025-07-06 22:00:00|23899.4|23892.4|23867.4|23860.4|23902.6|23895.6|23866.9|23859.9|0
1751839500000|2025-07-06 22:05:00|23869.5|23862.5|23876.8|23869.8|23898.2|23891.2|23865.3|23858.3|0
1751839800000|2025-07-06 22:10:00|23877.3|23870.3|23871.1|23864.1|23882.6|23875.6|23865.8|23858.8|0
1751840100000|2025-07-06 22:15:00|23871.6|23864.6|23882.6|23875.6|23884.6|23877.6|23871.6|23864.6|0
1751840400000|2025-07-06 22:20:00|23882|23875|23871.1|23864.1|23882.6|23875.6|23870.6|23863.6|0
1751840700000|2025-07-06 22:25:00|23870.1|23863.1|23861.9|23854.9|23871.1|23864.1|23858.7|23851.7|0
1751841000000|2025-07-06 22:30:00|23862.4|23855.4|23860.8|23853.8|23866.1|23859.1|23852.5|23845.5|0
1751841300000|2025-07-06 22:35:00|23860.3|23853.3|23866.1|23859.1|23867.1|23860.1|23859.2|23852.2|0
1751841600000|2025-07-06 22:40:00|23865|23858|23863.6|23856.6|23866.1|23859.1|23861.3|23854.3|0
1751841900000|2025-07-06 22:45:00|23862.7|23855.7|23863.6|23856.6|23867|23860|23861.4|23854.4|0
1751842200000|2025-07-06 22:50:00|23863.1|23856.1|23861|23854|23864.4|23857.4|23857.6|23850.6|0
1751842500000|2025-07-06 22:55:00|23861.4|23854.4|23853.3|23846.3|23864.4|23857.4|23851.6|23844.6|0
1751842800000|2025-07-06 23:00:00|23852.9|23845.9|23851.2|23844.2|23855|23848|23848.6|23841.6|0
1751843100000|2025-07-06 23:05:00|23850.7|23843.7|23853.7|23846.7|23855|23848|23846|23839|0
1751843400000|2025-07-06 23:10:00|23854.1|23847.1|23859.7|23852.7|23862.3|23855.3|23853.7|23846.7|0
1751843700000|2025-07-06 23:15:00|23858.9|23851.9|23861.4|23854.4|23864|23857|23857.2|23850.2|0
1751844000000|2025-07-06 23:20:00|23862.3|23855.3|23870|23863|23870.9|23863.9|23860.6|23853.6|0
1751844300000|2025-07-06 23:25:00|23869.6|23862.6|23862.3|23855.3|23870.4|23863.4|23860.1|23853.1|0
1751844600000|2025-07-06 23:30:00|23861.9|23854.9|23861.4|23854.4|23862.7|23855.7|23852.9|23845.9|0
1751844900000|2025-07-06 23:35:00|23861|23854|23866.6|23859.6|23867.4|23860.4|23856.3|23849.3|0
1751845200000|2025-07-06 23:40:00|23865.7|23858.7|23861|23854|23865.7|23858.7|23858.9|23851.9|0
1751845500000|2025-07-06 23:45:00|23860.6|23853.6|23859.7|23852.7|23864|23857|23859.7|23852.7|0
1751845800000|2025-07-06 23:50:00|23858.9|23851.9|23856.3|23849.3|23860.6|23853.6|23853.7|23846.7|0
1751846100000|2025-07-06 23:55:00|23855.4|23848.4|23855.4|23848.4|23856.3|23849.3|23849.9|23842.9|0
1751846400000|2025-07-07 00:00:00|23855.9|23848.9|23861.7|23854.7|23861.7|23854.7|23850.3|23843.3|0
1751846700000|2025-07-07 00:05:00|23861.3|23854.3|23855.3|23848.3|23863.9|23856.9|23854|23847|0
1751847000000|2025-07-07 00:10:00|23854.9|23847.9|23854.4|23847.4|23856.2|23849.2|23849.9|23842.9|0
1751847300000|2025-07-07 00:15:00|23854|23847|23853|23848|23867.8|23862.8|23843.3|23838.3|79
1751847600000|2025-07-07 00:20:00|23856|23851|23871.4|23866.4|23882.8|23877.8|23856|23851|54
1751847900000|2025-07-07 00:25:00|23871.9|23866.9|23863.4|23858.4|23873|23868|23857.3|23852.3|7
1751848200000|2025-07-07 00:30:00|23863.5|23858.5|23865.4|23860.4|23867.3|23862.3|23862.1|23857.1|10
1751848500000|2025-07-07 00:35:00|23865.3|23860.3|23860.4|23855.4|23865.4|23860.4|23860.2|23855.2|5
1751848800000|2025-07-07 00:40:00|23861.9|23856.9|23851|23846|23861.9|23856.9|23850.1|23845.1|4
1751849100000|2025-07-07 00:45:00|23850.9|23845.9|23860.3|23855.3|23861.8|23856.8|23850.7|23845.7|3
1751849400000|2025-07-07 00:50:00|23860.5|23855.5|23853.4|23848.4|23861.5|23856.5|23850.9|23845.9|8
1751849700000|2025-07-07 00:55:00|23852.8|23847.8|23862.8|23857.8|23862.8|23857.8|23851.6|23846.6|0
1751850000000|2025-07-07 01:00:00|23863.5|23858.5|23852.8|23847.8|23872.5|23867.5|23851.3|23846.3|34
1751850300000|2025-07-07 01:05:00|23853|23848|23817.8|23812.8|23853.3|23848.3|23808.4|23803.4|14
1751850600000|2025-07-07 01:10:00|23818.4|23813.4|23814.9|23809.9|23820.5|23815.5|23806.6|23801.6|5
1751850900000|2025-07-07 01:15:00|23814.3|23809.3|23833.3|23828.3|23834.3|23829.3|23811.1|23806.1|1
1751851200000|2025-07-07 01:20:00|23833.4|23828.4|23824.6|23819.6|23834.4|23829.4|23823.1|23818.1|2
1751851500000|2025-07-07 01:25:00|23825.3|23820.3|23836.5|23831.5|23836.5|23831.5|23824.1|23819.1|1
1751851800000|2025-07-07 01:30:00|23836|23831|23820.5|23815.5|23842.9|23837.9|23820.5|23815.5|2
1751852100000|2025-07-07 01:35:00|23821|23816|23815.4|23810.4|23825.5|23820.5|23815|23810|0
1751852400000|2025-07-07 01:40:00|23814.9|23809.9|23816.9|23811.9|23818.4|23813.4|23810.6|23805.6|0
1751852700000|2025-07-07 01:45:00|23816.3|23811.3|23812.7|23807.7|23820.5|23815.5|23808.7|23803.7|1
1751853000000|2025-07-07 01:50:00|23812.3|23807.3|23825.2|23820.2|23825.2|23820.2|23811.2|23806.2|2
1751853300000|2025-07-07 01:55:00|23823.7|23818.7|23818.3|23813.3|23828.6|23823.6|23817.3|23812.3|1
1751853600000|2025-07-07 02:00:00|23817.8|23812.8|23810.5|23805.5|23820.5|23815.5|23810|23805|5
1751853900000|2025-07-07 02:05:00|23809.5|23804.5|23814.6|23809.6|23821.5|23816.5|23807|23802|18
1751854200000|2025-07-07 02:10:00|23816|23811|23825.3|23820.3|23825.3|23820.3|23811.1|23806.1|0
1751854500000|2025-07-07 02:15:00|23824.8|23819.8|23834|23829|23834|23829|23821.5|23816.5|1
1751854800000|2025-07-07 02:20:00|23835|23830|23824|23819|23835.5|23830.5|23814.5|23809.5|23
1751855100000|2025-07-07 02:25:00|23824.5|23819.5|23827|23822|23829|23824|23821.2|23816.2|3
1751855400000|2025-07-07 02:30:00|23826.8|23821.8|23812.3|23807.3|23828|23823|23805.2|23800.2|2
1751855700000|2025-07-07 02:35:00|23812.8|23807.8|23818.2|23813.2|23821.5|23816.5|23809.1|23804.1|9
1751856000000|2025-07-07 02:40:00|23817.5|23812.5|23812.3|23807.3|23819|23814|23811.1|23806.1|0
1751856300000|2025-07-07 02:45:00|23812.1|23807.1|23810.7|23805.7|23818|23813|23809.1|23804.1|0
1751856600000|2025-07-07 02:50:00|23811.2|23806.2|23805.2|23800.2|23814.5|23809.5|23803.5|23798.5|13
1751856900000|2025-07-07 02:55:00|23804.7|23799.7|23805.5|23800.5|23808.7|23803.7|23798.5|23793.5|37
1751857200000|2025-07-07 03:00:00|23804.9|23799.9|23799.8|23794.8|23810.1|23805.1|23796.8|23791.8|4
1751857500000|2025-07-07 03:05:00|23800.3|23795.3|23807.8|23802.8|23810.9|23805.9|23795.6|23790.6|12
1751857800000|2025-07-07 03:10:00|23806.8|23801.8|23812.2|23807.2|23813.4|23808.4|23806|23801|3
1751858100000|2025-07-07 03:15:00|23812.7|23807.7|23814.7|23809.7|23814.7|23809.7|23810.5|23805.5|0
1751858400000|2025-07-07 03:20:00|23814.2|23809.2|23816.6|23811.6|23816.6|23811.6|23810.7|23805.7|7
1751858700000|2025-07-07 03:25:00|23814.6|23809.6|23825.2|23820.2|23825.2|23820.2|23814.6|23809.6|8
1751859000000|2025-07-07 03:30:00|23825.7|23820.7|23827.9|23822.9|23831.5|23826.5|23825.7|23820.7|2
1751859300000|2025-07-07 03:35:00|23826.9|23821.9|23826.4|23821.4|23828.9|23823.9|23825.9|23820.9|5
1751859600000|2025-07-07 03:40:00|23825.9|23820.9|23829.9|23824.9|23830.4|23825.4|23825.9|23820.9|0
1751859900000|2025-07-07 03:45:00|23829.4|23824.4|23844.4|23839.4|23844.4|23839.4|23829.4|23824.4|5
1751860200000|2025-07-07 03:50:00|23843.6|23838.6|23845.3|23840.3|23846.3|23841.3|23842.1|23837.1|3
1751860500000|2025-07-07 03:55:00|23845.5|23840.5|23850.1|23845.1|23850.1|23845.1|23842.6|23837.6|1
1751860800000|2025-07-07 04:00:00|23850.2|23845.2|23862.7|23857.7|23864.2|23859.2|23848|23843|44
1751861100000|2025-07-07 04:05:00|23862.6|23857.6|23861|23856|23864.6|23859.6|23853.2|23848.2|3
1751861400000|2025-07-07 04:10:00|23860.7|23855.7|23846|23841|23860.7|23855.7|23845.5|23840.5|9
1751861700000|2025-07-07 04:15:00|23846.4|23841.4|23853.1|23848.1|23854.1|23849.1|23846.4|23841.4|1
1751862000000|2025-07-07 04:20:00|23852.1|23847.1|23844|23839|23853.5|23848.5|23844|23839|6
1751862300000|2025-07-07 04:25:00|23844.5|23839.5|23845.5|23840.5|23850.5|23845.5|23843|23838|3
1751862600000|2025-07-07 04:30:00|23848.6|23843.6|23846.8|23841.8|23851.3|23846.3|23845.5|23840.5|1
1751862900000|2025-07-07 04:35:00|23845.8|23840.8|23837.8|23832.8|23845.8|23840.8|23832|23827|9
1751863200000|2025-07-07 04:40:00|23837.6|23832.6|23836.5|23831.5|23838.7|23833.7|23834.5|23829.5|2
1751863500000|2025-07-07 04:45:00|23836|23831|23834.7|23829.7|23838.8|23833.8|23834.2|23829.2|3
1751863800000|2025-07-07 04:50:00|23835.7|23830.7|23836.1|23831.1|23840.7|23835.7|23834.7|23829.7|4
1751864100000|2025-07-07 04:55:00|23835.6|23830.6|23833.8|23828.8|23839.1|23834.1|23831.1|23826.1|15
1751864400000|2025-07-07 05:00:00|23833.7|23828.7|23837.8|23832.8|23841.1|23836.1|23833.2|23828.2|6
1751864700000|2025-07-07 05:05:00|23838.7|23833.7|23842.5|23837.5|23842.5|23837.5|23828.7|23823.7|18
1751865000000|2025-07-07 05:10:00|23843.6|23838.6|23842.6|23837.6|23844.1|23839.1|23840.1|23835.1|2
1751865300000|2025-07-07 05:15:00|23842.9|23837.9|23846|23841|23848.5|23843.5|23838|23833|10
1751865600000|2025-07-07 05:20:00|23845.5|23840.5|23849.1|23844.1|23852|23847|23835.2|23830.2|23
1751865900000|2025-07-07 05:25:00|23848.3|23843.3|23852.3|23847.3|23855|23850|23845.6|23840.6|10
1751866200000|2025-07-07 05:30:00|23848.1|23843.1|23851.7|23846.7|23856.5|23851.5|23844.1|23839.1|8
1751866500000|2025-07-07 05:35:00|23851.9|23846.9|23850.3|23845.3|23858|23853|23846.1|23841.1|22
1751866800000|2025-07-07 05:40:00|23849.9|23844.9|23860.3|23855.3|23863.5|23858.5|23846.1|23841.1|15
1751867100000|2025-07-07 05:45:00|23860.7|23855.7|23857.2|23852.2|23863.1|23858.1|23855.2|23850.2|33
1751867400000|2025-07-07 05:50:00|23856.5|23851.5|23845.1|23840.1|23857.1|23852.1|23842.2|23837.2|18
1751867700000|2025-07-07 05:55:00|23845.7|23840.7|23848|23843|23848.1|23843.1|23842.1|23837.1|8
1751868000000|2025-07-07 06:00:00|23847.8|23845|23844.6|23841.8|23854.2|23851.4|23821.3|23818.5|133
1751868300000|2025-07-07 06:05:00|23846.1|23843.3|23859.3|23856.5|23861.3|23858.5|23836.1|23833.3|139
1751868600000|2025-07-07 06:10:00|23858.8|23856|23842|23839.2|23858.8|23856|23840.9|23838.1|96
1751868900000|2025-07-07 06:15:00|23842.5|23839.7|23823.7|23820.9|23844|23841.2|23816.1|23813.3|229
1751869200000|2025-07-07 06:20:00|23823.3|23820.5|23829.9|23827.1|23829.9|23827.1|23820.6|23817.8|70
1751869500000|2025-07-07 06:25:00|23830.1|23827.3|23818.1|23815.3|23830.4|23827.6|23818.1|23815.3|79
1751869800000|2025-07-07 06:30:00|23818|23815.2|23807.2|23804.4|23825.6|23822.8|23804.3|23801.5|86
1751870100000|2025-07-07 06:35:00|23807.1|23804.3|23814.2|23811.4|23816.7|23813.9|23801|23798.2|54
1751870400000|2025-07-07 06:40:00|23814.1|23811.3|23800.7|23797.9|23815.4|23812.6|23799.4|23796.6|52
1751870700000|2025-07-07 06:45:00|23800.4|23797.6|23819.9|23817.1|23823.8|23821|23800.1|23797.3|55
1751871000000|2025-07-07 06:50:00|23819.6|23816.8|23828.7|23825.9|23832.3|23829.5|23805.5|23802.7|97
1751871300000|2025-07-07 06:55:00|23828.3|23825.5|23837.8|23835|23844.4|23841.6|23827.2|23824.4|172
1751871600000|2025-07-07 07:00:00|23836.9|23835.5|23871|23869.6|23871.9|23870.5|23836.9|23835.5|665
1751871900000|2025-07-07 07:05:00|23871.1|23869.7|23864.2|23862.8|23885.3|23883.9|23840.9|23839.5|363
1751872200000|2025-07-07 07:10:00|23864.3|23862.9|23891.2|23889.8|23895.3|23893.9|23863|23861.6|355
1751872500000|2025-07-07 07:15:00|23890.2|23888.8|23861.4|23860|23897.4|23896|23857.5|23856.1|244
1751872800000|2025-07-07 07:20:00|23861.5|23860.1|23871.8|23870.4|23885.8|23884.4|23861.3|23859.9|145
1751873100000|2025-07-07 07:25:00|23872.3|23870.9|23866.3|23864.9|23873.8|23872.4|23859.9|23858.5|92
1751873400000|2025-07-07 07:30:00|23866.9|23865.5|23868.9|23867.5|23870.4|23869|23846|23844.6|170
1751873700000|2025-07-07 07:35:00|23869.4|23868|23876.9|23875.5|23878.4|23877|23854.6|23853.2|191
1751874000000|2025-07-07 07:40:00|23876.4|23875|23872.9|23871.5|23879.9|23878.5|23861|23859.6|43
1751874300000|2025-07-07 07:45:00|23873.4|23872|23867.4|23866|23880.8|23879.4|23866.4|23865|128
1751874600000|2025-07-07 07:50:00|23869|23867.6|23875|23873.6|23885.5|23884.1|23867.7|23866.3|130
1751874900000|2025-07-07 07:55:00|23875.5|23874.1|23864.7|23863.3|23879.2|23877.8|23851.3|23849.9|182
1751875200000|2025-07-07 08:00:00|23866.2|23864.8|23877.1|23875.7|23877.1|23875.7|23854.5|23853.1|110
1751875500000|2025-07-07 08:05:00|23877.6|23876.2|23859.6|23858.2|23882.1|23880.7|23859.4|23858|130
1751875800000|2025-07-07 08:10:00|23860.7|23859.3|23852.4|23851|23862.4|23861|23833.8|23832.4|176
1751876100000|2025-07-07 08:15:00|23851.9|23850.5|23853.2|23851.8|23861.3|23859.9|23845.4|23844|89
1751876400000|2025-07-07 08:20:00|23853.9|23852.5|23860.4|23859|23868.2|23866.8|23849.6|23848.2|90
1751876700000|2025-07-07 08:25:00|23860.9|23859.5|23854.3|23852.9|23865.9|23864.5|23852.4|23851|80
1751877000000|2025-07-07 08:30:00|23854.1|23852.7|23876.7|23875.3|23877.7|23876.3|23850.2|23848.8|83
1751877300000|2025-07-07 08:35:00|23875.7|23874.3|23881.7|23880.3|23885.1|23883.7|23874.9|23873.5|117
1751877600000|2025-07-07 08:40:00|23880.6|23879.2|23885.6|23884.2|23888|23886.6|23868.8|23867.4|126
1751877900000|2025-07-07 08:45:00|23885.4|23884|23878.7|23877.3|23889.4|23888|23877.9|23876.5|66
1751878200000|2025-07-07 08:50:00|23877.8|23876.4|23879.8|23878.4|23880.3|23878.9|23864.6|23863.2|96
1751878500000|2025-07-07 08:55:00|23880.3|23878.9|23879.5|23878.1|23889.3|23887.9|23878|23876.6|111
1751878800000|2025-07-07 09:00:00|23879|23877.6|23872.2|23870.8|23887.6|23886.2|23864.1|23862.7|111
1751879100000|2025-07-07 09:05:00|23872.7|23871.3|23885|23883.6|23886.6|23885.2|23871.8|23870.4|124
1751879400000|2025-07-07 09:10:00|23885.8|23884.4|23936.7|23935.3|23939.6|23938.2|23885.8|23884.4|477
1751879700000|2025-07-07 09:15:00|23936.6|23935.2|23927.6|23926.2|23937.3|23935.9|23923.6|23922.2|266
1751880000000|2025-07-07 09:20:00|23926|23924.6|23915.7|23914.3|23926.7|23925.3|23905|23903.6|210
1751880300000|2025-07-07 09:25:00|23916.2|23914.8|23919|23917.6|23920.8|23919.4|23908.1|23906.7|101
1751880600000|2025-07-07 09:30:00|23919.7|23918.3|23920.8|23919.4|23926|23924.6|23906.1|23904.7|128
1751880900000|2025-07-07 09:35:00|23921.3|23919.9|23922.3|23920.9|23930.3|23928.9|23920.4|23919|167
1751881200000|2025-07-07 09:40:00|23921.8|23920.4|23921.5|23920.1|23925.5|23924.1|23918.1|23916.7|61
1751881500000|2025-07-07 09:45:00|23921.4|23920|23928.8|23927.4|23934.3|23932.9|23917.9|23916.5|102
1751881800000|2025-07-07 09:50:00|23929.8|23928.4|23942|23940.6|23946.3|23944.9|23929.8|23928.4|115
1751882100000|2025-07-07 09:55:00|23942.2|23940.8|23949.4|23948|23950.3|23948.9|23933.1|23931.7|197
1751882400000|2025-07-07 10:00:00|23947.9|23946.5|23943.8|23942.4|23955.6|23954.2|23938.9|23937.5|162
1751882700000|2025-07-07 10:05:00|23943.3|23941.9|23934.8|23933.4|23943.5|23942.1|23930.8|23929.4|133
1751883000000|2025-07-07 10:10:00|23936.2|23934.8|23943.6|23942.2|23953.2|23951.8|23930.6|23929.2|106
1751883300000|2025-07-07 10:15:00|23943.7|23942.3|23937|23935.6|23946.4|23945|23925.6|23924.2|182
1751883600000|2025-07-07 10:20:00|23938.3|23936.9|23939.4|23938|23942.2|23940.8|23932.5|23931.1|41
1751883900000|2025-07-07 10:25:00|23938.9|23937.5|23936.8|23935.4|23942.1|23940.7|23930.2|23928.8|88
1751884200000|2025-07-07 10:30:00|23936.2|23934.8|23932.3|23930.9|23940.6|23939.2|23924.7|23923.3|55
1751884500000|2025-07-07 10:35:00|23932.8|23931.4|23945.6|23944.2|23947.2|23945.8|23931.3|23929.9|91
1751884800000|2025-07-07 10:40:00|23945.2|23943.8|23946|23944.6|23951.2|23949.8|23940|23938.6|78
1751885100000|2025-07-07 10:45:00|23946.2|23944.8|23942|23940.6|23952.1|23950.7|23935.4|23934|159
1751885400000|2025-07-07 10:50:00|23943.1|23941.7|23959.8|23958.4|23963.4|23962|23938.7|23937.3|119
1751885700000|2025-07-07 10:55:00|23960.3|23958.9|23970.1|23968.7|23971.2|23969.8|23957.5|23956.1|111
1751886000000|2025-07-07 11:00:00|23973.1|23971.7|23981.3|23979.9|23981.3|23979.9|23961|23959.6|237
1751886300000|2025-07-07 11:05:00|23981.8|23980.4|23981.4|23980|23984.8|23983.4|23974.3|23972.9|221
1751886600000|2025-07-07 11:10:00|23982.2|23980.8|23961.3|23959.9|23984.5|23983.1|23961.3|23959.9|143
1751886900000|2025-07-07 11:15:00|23961.9|23960.5|23974.2|23972.8|23974.5|23973.1|23956.4|23955|50
1751887200000|2025-07-07 11:20:00|23972.6|23971.2|23988.4|23987|23989.6|23988.2|23966.7|23965.3|188
1751887500000|2025-07-07 11:25:00|23988.5|23987.1|23987.1|23985.7|23991|23989.6|23974.9|23973.5|82
1751887800000|2025-07-07 11:30:00|23986.6|23985.2|23982.5|23981.1|23987.2|23985.8|23971.9|23970.5|136
1751888100000|2025-07-07 11:35:00|23982.4|23981|23975.4|23974|23990.2|23988.8|23973.9|23972.5|70
1751888400000|2025-07-07 11:40:00|23973.7|23972.3|23970.5|23969.1|23974.8|23973.4|23968|23966.6|84
1751888700000|2025-07-07 11:45:00|23970.7|23969.3|23988.1|23986.7|23991.3|23989.9|23969.5|23968.1|123
1751889000000|2025-07-07 11:50:00|23989|23987.6|23991.8|23990.4|23995.2|23993.8|23985.7|23984.3|101
1751889300000|2025-07-07 11:55:00|23991.3|23989.9|23998.9|23997.5|24002.9|24001.5|23988.9|23987.5|140
1751889600000|2025-07-07 12:00:00|23998.6|23997.2|23997|23995.6|24007.3|24005.9|23993.5|23992.1|163
1751889900000|2025-07-07 12:05:00|23997.1|23995.7|23992.5|23991.1|23999|23997.6|23989.5|23988.1|152
1751890200000|2025-07-07 12:10:00|23993.9|23992.5|23991.8|23990.4|23999.8|23998.4|23988.6|23987.2|126
1751890500000|2025-07-07 12:15:00|23991.3|23989.9|23986.5|23985.1|23997.4|23996|23986|23984.6|82
1751890800000|2025-07-07 12:20:00|23985.9|23984.5|23991.3|23989.9|23992.2|23990.8|23977.1|23975.7|126
1751891100000|2025-07-07 12:25:00|23991.1|23989.7|23997.2|23995.8|23998.5|23997.1|23991.1|23989.7|93
1751891400000|2025-07-07 12:30:00|23995.7|23994.3|24004|24002.6|24006.3|24004.9|23988|23986.6|243
1751891700000|2025-07-07 12:35:00|24003.5|24002.1|23984.9|23983.5|24005.5|24004.1|23983|23981.6|122
1751892000000|2025-07-07 12:40:00|23986|23984.6|23977.4|23976|23987.6|23986.2|23972.6|23971.2|79
1751892300000|2025-07-07 12:45:00|23977.1|23975.7|23965|23963.6|23977.6|23976.2|23963.4|23962|101
1751892600000|2025-07-07 12:50:00|23965.9|23964.5|23967.1|23965.7|23970.8|23969.4|23960.7|23959.3|101
1751892900000|2025-07-07 12:55:00|23966.1|23964.7|23955.4|23954|23966.4|23965|23953.1|23951.7|116
1751893200000|2025-07-07 13:00:00|23956.5|23955.1|23940.5|23939.1|23963.2|23961.8|23938|23936.6|221
1751893500000|2025-07-07 13:05:00|23940.3|23938.9|23942.6|23941.2|23950.5|23949.1|23928.8|23927.4|165
1751893800000|2025-07-07 13:10:00|23942.4|23941|23945.3|23943.9|23948.5|23947.1|23937.1|23935.7|91
1751894100000|2025-07-07 13:15:00|23944.8|23943.4|23965.7|23964.3|23966.7|23965.3|23939.8|23938.4|307
1751894400000|2025-07-07 13:20:00|23965.6|23964.2|23978.5|23977.1|23983.4|23982|23964.7|23963.3|256
1751894700000|2025-07-07 13:25:00|23977.5|23976.1|23981.6|23980.2|23991|23989.6|23977.5|23976.1|232
1751895000000|2025-07-07 13:30:00|23982.1|23980.7|23984.5|23983.1|23993.8|23992.4|23967.6|23966.2|259
1751895300000|2025-07-07 13:35:00|23984.7|23983.3|23992.5|23991.1|23993.4|23992|23983.2|23981.8|126
1751895600000|2025-07-07 13:40:00|23990|23988.6|23999.9|23998.5|24006.5|24005.1|23989.5|23988.1|158
1751895900000|2025-07-07 13:45:00|23999.7|23998.3|24029.5|24028.1|24030|24028.6|23994|23992.6|302
1751896200000|2025-07-07 13:50:00|24029.4|24028|24033.8|24032.4|24039.5|24038.1|24023.1|24021.7|219
1751896500000|2025-07-07 13:55:00|24033.3|24031.9|24046|24044.6|24051.2|24049.8|24030.5|24029.1|245
1751896800000|2025-07-07 14:00:00|24045.9|24044.5|24034.2|24032.8|24051.2|24049.8|24027.7|24026.3|263
1751897100000|2025-07-07 14:05:00|24034|24032.6|24027.8|24026.4|24038.8|24037.4|24021.1|24019.7|228
1751897400000|2025-07-07 14:10:00|24028.3|24026.9|24033.6|24032.2|24037|24035.6|24026.1|24024.7|147
1751897700000|2025-07-07 14:15:00|24034.5|24033.1|24031.8|24030.4|24035.6|24034.2|24024.8|24023.4|165
1751898000000|2025-07-07 14:20:00|24031.9|24030.5|24038.8|24037.4|24040.8|24039.4|24031.7|24030.3|140
1751898300000|2025-07-07 14:25:00|24039|24037.6|24035.1|24033.7|24044.6|24043.2|24028.4|24027|133
1751898600000|2025-07-07 14:30:00|24035.6|24034.2|24013.4|24012|24045.5|24044.1|24012.9|24011.5|196
1751898900000|2025-07-07 14:35:00|24013.6|24012.2|24015.3|24013.9|24018.5|24017.1|24001|23999.6|220
1751899200000|2025-07-07 14:40:00|24015.5|24014.1|24033.5|24032.1|24037.7|24036.3|24012.9|24011.5|178
1751899500000|2025-07-07 14:45:00|24033.7|24032.3|24030.2|24028.8|24041|24039.6|24026|24024.6|120
1751899800000|2025-07-07 14:50:00|24030.7|24029.3|24027.9|24026.5|24034.8|24033.4|24016.1|24014.7|138
1751900100000|2025-07-07 14:55:00|24028.4|24027|24023.2|24021.8|24033.1|24031.7|24020.1|24018.7|125
1751900400000|2025-07-07 15:00:00|24023.7|24022.3|24033.8|24032.4|24039.3|24037.9|24023.2|24021.8|174
1751900700000|2025-07-07 15:05:00|24034.3|24032.9|24041.5|24040.1|24047.5|24046.1|24028.3|24026.9|160
1751901000000|2025-07-07 15:10:00|24041.6|24040.2|24037.5|24036.1|24048.9|24047.5|24034.7|24033.3|167
1751901300000|2025-07-07 15:15:00|24037|24035.6|24041.5|24040.1|24042.2|24040.8|24031.2|24029.8|152
1751901600000|2025-07-07 15:20:00|24041|24039.6|24042.5|24041.1|24047.9|24046.5|24033.5|24032.1|253
1751901900000|2025-07-07 15:25:00|24042|24040.6|24046.4|24045|24053.4|24052|24039.6|24038.2|711
1751902200000|2025-07-07 15:30:00|24045.9|24044.5|24062.1|24059.3|24068.1|24065.3|24044|24041.2|698
1751902500000|2025-07-07 15:35:00|24061.6|24058.8|24082.3|24079.5|24082.9|24080.1|24061.1|24058.3|351
1751902800000|2025-07-07 15:40:00|24081.5|24078.7|24075.4|24072.6|24083.4|24080.6|24069.6|24066.8|116
1751903100000|2025-07-07 15:45:00|24074.9|24072.1|24057.9|24055.1|24074.9|24072.1|24053.6|24050.8|143
1751903400000|2025-07-07 15:50:00|24057.8|24055|24068.9|24066.1|24068.9|24066.1|24047.5|24044.7|164
1751903700000|2025-07-07 15:55:00|24069.4|24066.6|24074.9|24072.1|24083.4|24080.6|24066.1|24063.3|141
1751904000000|2025-07-07 16:00:00|24074.8|24072|24076.1|24073.3|24084.6|24081.8|24072.2|24069.4|83
1751904300000|2025-07-07 16:05:00|24075.6|24072.8|24080.7|24077.9|24083.9|24081.1|24074.6|24071.8|80
1751904600000|2025-07-07 16:10:00|24080.2|24077.4|24071|24068.2|24080.2|24077.4|24065.6|24062.8|41
1751904900000|2025-07-07 16:15:00|24070.5|24067.7|24052.5|24049.7|24079.1|24076.3|24029.2|24026.4|258
1751905200000|2025-07-07 16:20:00|24052|24049.2|24018.7|24015.9|24058.4|24055.6|23989.8|23987|481
1751905500000|2025-07-07 16:25:00|24018.2|24015.4|24007.8|24005|24018.7|24015.9|23986.6|23983.8|273
1751905800000|2025-07-07 16:30:00|24007.3|24004.5|24026.7|24023.9|24029.4|24026.6|24004.1|24001.3|145
1751906100000|2025-07-07 16:35:00|24025.7|24022.9|24019.4|24016.6|24029.8|24027|24011.7|24008.9|112
1751906400000|2025-07-07 16:40:00|24019.9|24017.1|24019.3|24016.5|24026.7|24023.9|24012.6|24009.8|63
1751906700000|2025-07-07 16:45:00|24018.8|24016|24010.5|24007.7|24021.2|24018.4|24003.2|24000.4|67
1751907000000|2025-07-07 16:50:00|24010|24007.2|24003.1|24000.3|24017.3|24014.5|23999.5|23996.7|119
1751907300000|2025-07-07 16:55:00|24002.6|23999.8|24002.6|23999.8|24015.3|24012.5|23996.1|23993.3|83
1751907600000|2025-07-07 17:00:00|24002.4|23999.6|24007.7|24004.9|24024.4|24021.6|24001.3|23998.5|131
1751907900000|2025-07-07 17:05:00|24007.9|24005.1|24021.7|24018.9|24021.9|24019.1|24004.1|24001.3|16
1751908200000|2025-07-07 17:10:00|24021.8|24019|24029.8|24027|24030.9|24028.1|24017.3|24014.5|32
1751908500000|2025-07-07 17:15:00|24029.4|24026.6|24036.7|24033.9|24038.9|24036.1|24026.1|24023.3|39
1751908800000|2025-07-07 17:20:00|24037.2|24034.4|24033.4|24030.6|24040.1|24037.3|24024.6|24021.8|54
1751909100000|2025-07-07 17:25:00|24033.9|24031.1|24021.4|24018.6|24034.4|24031.6|24017.4|24014.6|26
1751909400000|2025-07-07 17:30:00|24020.9|24018.1|24057.9|24055.1|24133.9|24131.1|24020.9|24018.1|912
1751909700000|2025-07-07 17:35:00|24058.4|24055.6|24042.4|24039.6|24061.4|24058.6|24032.4|24029.6|96
1751910000000|2025-07-07 17:40:00|24042.9|24040.1|24030.4|24027.6|24049.9|24047.1|24024.4|24021.6|30
1751910300000|2025-07-07 17:45:00|24029.9|24027.1|24029.4|24026.6|24035.9|24033.1|24017.9|24015.1|65
1751910600000|2025-07-07 17:50:00|24028.9|24026.1|24024.4|24021.6|24031.4|24028.6|24019.4|24016.6|60
1751910900000|2025-07-07 17:55:00|24023.9|24021.1|24025.4|24022.6|24032.4|24029.6|24016.4|24013.6|59
1751911200000|2025-07-07 18:00:00|24025.9|24023.1|24029.4|24026.6|24032.4|24029.6|24024.9|24022.1|19
1751911500000|2025-07-07 18:05:00|24029.9|24027.1|24033.4|24030.6|24033.4|24030.6|24026.4|24023.6|13
1751911800000|2025-07-07 18:10:00|24032.9|24030.1|24008.4|24005.6|24034.4|24031.6|24008.4|24005.6|67
1751912100000|2025-07-07 18:15:00|24007.9|24005.1|23983.9|23981.1|24013.4|24010.6|23979.9|23977.1|70
1751912400000|2025-07-07 18:20:00|23983.4|23980.6|23978.4|23975.6|23987.4|23984.6|23964.4|23961.6|119
1751912700000|2025-07-07 18:25:00|23978.9|23976.1|23970.4|23967.6|23989.4|23986.6|23968.4|23965.6|77
1751913000000|2025-07-07 18:30:00|23969.9|23967.1|23972.4|23969.6|23975.4|23972.6|23965.9|23963.1|47
1751913300000|2025-07-07 18:35:00|23971.9|23969.1|23988.4|23985.6|23990.4|23987.6|23969.4|23966.6|83
1751913600000|2025-07-07 18:40:00|23989.4|23986.6|24001.4|23998.6|24003.9|24001.1|23987.9|23985.1|70
1751913900000|2025-07-07 18:45:00|24001.9|23999.1|24006.4|24003.6|24008.4|24005.6|23997.9|23995.1|35
1751914200000|2025-07-07 18:50:00|24006.9|24004.1|24006.9|24004.1|24012.4|24009.6|24003.9|24001.1|20
1751914500000|2025-07-07 18:55:00|24007.4|24004.6|24017.9|24015.1|24018.9|24016.1|24007.4|24004.6|41
1751914800000|2025-07-07 19:00:00|24016.9|24014.1|24016.4|24013.6|24021.4|24018.6|24014.9|24012.1|26
1751915100000|2025-07-07 19:05:00|24015.9|24013.1|24006.4|24003.6|24016.4|24013.6|24001.9|23999.1|34
1751915400000|2025-07-07 19:10:00|24005.9|24003.1|24013.4|24010.6|24020.9|24018.1|24005.4|24002.6|23
1751915700000|2025-07-07 19:15:00|24012.9|24010.1|24006.4|24003.6|24014.4|24011.6|24005.4|24002.6|38
1751916000000|2025-07-07 19:20:00|24006.9|24004.1|24004.4|24001.6|24017.9|24015.1|24000.4|23997.6|94
1751916300000|2025-07-07 19:25:00|24003.4|24000.6|24003.9|24001.1|24007.9|24005.1|24000.4|23997.6|15
1751916600000|2025-07-07 19:30:00|24001.9|23999.1|24005.9|24003.1|24010.4|24007.6|24001.9|23999.1|33
1751916900000|2025-07-07 19:35:00|24007.4|24004.6|24003.4|24000.6|24011.4|24008.6|24002.9|24000.1|26
1751917200000|2025-07-07 19:40:00|24003.9|24001.1|24000.4|23997.6|24004.4|24001.6|23996.9|23994.1|42
1751917500000|2025-07-07 19:45:00|23999.9|23997.1|23993.4|23990.6|24003.4|24000.6|23988.4|23985.6|127
1751917800000|2025-07-07 19:50:00|23993.9|23991.1|23993.9|23991.1|24002.9|24000.1|23990.4|23987.6|165
1751918100000|2025-07-07 19:55:00|23994.4|23991.6|23994.9|23992.1|23999.4|23996.6|23988.9|23986.1|193
1751918400000|2025-07-07 20:00:00|23991.6|23984.6|23968.3|23961.3|23991.6|23984.6|23966.6|23959.6|21
1751918700000|2025-07-07 20:05:00|23967.5|23960.5|23964|23957|23970.9|23963.9|23960.6|23953.6|0
1751919000000|2025-07-07 20:10:00|23964.9|23957.9|23969.2|23962.2|23969.2|23962.2|23960.6|23953.6|0
1751919300000|2025-07-07 20:15:00|23968.3|23961.3|23969.2|23962.2|23970.1|23963.1|23964.9|23957.9|0
1751919600000|2025-07-07 20:20:00|23968.3|23961.3|23967.5|23960.5|23970.9|23963.9|23965.7|23958.7|0
1751919900000|2025-07-07 20:25:00|23966.6|23959.6|23963.1|23956.1|23966.6|23959.6|23963.1|23956.1|0
1751920200000|2025-07-07 20:30:00|23964|23957|23958.8|23951.8|23964|23957|23958.8|23951.8|0
1751920500000|2025-07-07 20:35:00|23959.7|23952.7|23947.6|23940.6|23962.3|23955.3|23946.7|23939.7|0
1751920800000|2025-07-07 20:40:00|23948.5|23941.5|23932.1|23925.1|23948.5|23941.5|23932.1|23925.1|0
1751921100000|2025-07-07 20:45:00|23932.9|23925.9|23932.9|23925.9|23939|23932|23931.2|23924.2|0
1751921400000|2025-07-07 20:50:00|23933.8|23926.8|23945.9|23938.9|23947.6|23940.6|23932.9|23925.9|0
1751921700000|2025-07-07 20:55:00|23946.7|23939.7|23946.6|23939.6|23948.5|23941.5|23944.1|23937.1|0
1751922000000|2025-07-07 21:00:00|23947.3|23940.3|23948.6|23941.6|23956.2|23949.2|23946.6|23939.6|0
1751922300000|2025-07-07 21:05:00|23948.2|23941.2|23948.2|23941.2|23948.4|23941.4|23947.1|23940.1|0
1751922600000|2025-07-07 21:10:00|23947.8|23940.8|23946.8|23939.8|23947.8|23940.8|23946.8|23939.8|0
1751922900000|2025-07-07 21:15:00|23946.3|23939.3|23947.6|23940.6|23947.6|23940.6|23946.3|23939.3|0
1751923200000|2025-07-07 21:20:00|23947.9|23940.9|23946.6|23939.6|23947.9|23940.9|23945.1|23938.1|0
1751923500000|2025-07-07 21:25:00|23948.2|23941.2|23944.8|23937.8|23948.2|23941.2|23944.1|23937.1|0
1751923800000|2025-07-07 21:30:00|23945.3|23938.3|23944.8|23937.8|23945.3|23938.3|23944.8|23937.8|0
1751924100000|2025-07-07 21:35:00|23944.9|23937.9|23946.2|23939.2|23946.2|23939.2|23944.8|23937.8|0
1751924400000|2025-07-07 21:40:00|23946.4|23939.4|23946.6|23939.6|23946.7|23939.7|23946.1|23939.1|0
1751924700000|2025-07-07 21:45:00|23945.8|23938.8|23945.8|23938.8|23945.8|23938.8|23945.8|23938.8|0
1751925000000|2025-07-07 21:50:00|23944.3|23937.3|23945.6|23938.6|23945.9|23938.9|23943.5|23936.5|0
1751925300000|2025-07-07 21:55:00|23946.4|23939.4|23946.1|23939.1|23946.4|23939.4|23946.1|23939.1|0
1751925600000|2025-07-07 22:00:00|23946.3|23939.3|23943.3|23936.3|23959.3|23952.3|23942.4|23935.4|0
1751925900000|2025-07-07 22:05:00|23945|23938|23949.4|23942.4|23951.9|23944.9|23943.7|23936.7|0
1751926200000|2025-07-07 22:10:00|23948.5|23941.5|23944.2|23937.2|23948.5|23941.5|23941.6|23934.6|0
1751926500000|2025-07-07 22:15:00|23944.6|23937.6|23931.2|23924.2|23944.6|23937.6|23930.3|23923.3|0
1751926800000|2025-07-07 22:20:00|23930.8|23923.8|23923.4|23916.4|23932.5|23925.5|23919.1|23912.1|0
1751927100000|2025-07-07 22:25:00|23923|23916|23926|23919|23932.1|23925.1|23921.7|23914.7|0
1751927400000|2025-07-07 22:30:00|23926.4|23919.4|23938.5|23931.5|23939.4|23932.4|23925.2|23918.2|0
1751927700000|2025-07-07 22:35:00|23939|23932|23944.2|23937.2|23944.2|23937.2|23935.5|23928.5|0
1751928000000|2025-07-07 22:40:00|23943.7|23936.7|23946.8|23939.8|23952.8|23945.8|23942.4|23935.4|0
1751928300000|2025-07-07 22:45:00|23946.3|23939.3|23955.9|23948.9|23958|23951|23938.1|23931.1|0
1751928600000|2025-07-07 22:50:00|23955|23948|23960.3|23953.3|23961.2|23954.2|23951.6|23944.6|0
1751928900000|2025-07-07 22:55:00|23960.8|23953.8|23961|23954|23962.8|23955.8|23956.9|23949.9|0
1751929200000|2025-07-07 23:00:00|23961.4|23954.4|23965.4|23958.4|23965.4|23958.4|23958|23951|0
1751929500000|2025-07-07 23:05:00|23964.5|23957.5|23972.3|23965.3|23974|23967|23964.5|23957.5|0
1751929800000|2025-07-07 23:10:00|23972.7|23965.7|23971.8|23964.8|23974.4|23967.4|23969.2|23962.2|0
1751930100000|2025-07-07 23:15:00|23972.3|23965.3|23973.1|23966.1|23974.9|23967.9|23968.8|23961.8|0
1751930400000|2025-07-07 23:20:00|23972.7|23965.7|23972.3|23965.3|23980.5|23973.5|23972.3|23965.3|0
1751930700000|2025-07-07 23:25:00|23971.8|23964.8|23977.7|23970.7|23978.6|23971.6|23971.8|23964.8|0
1751931000000|2025-07-07 23:30:00|23977.3|23970.3|23984.6|23977.6|23984.6|23977.6|23976.9|23969.9|0
1751931300000|2025-07-07 23:35:00|23984.2|23977.2|23976.9|23969.9|23985.5|23978.5|23975.5|23968.5|0
1751931600000|2025-07-07 23:40:00|23976.4|23969.4|23976.9|23969.9|23979|23972|23976|23969|0
1751931900000|2025-07-07 23:45:00|23978.6|23971.6|23982|23975|23982.9|23975.9|23978.6|23971.6|0
1751932200000|2025-07-07 23:50:00|23981.6|23974.6|23985|23978|23985.5|23978.5|23977.3|23970.3|0
1751932500000|2025-07-07 23:55:00|23985.5|23978.5|23984.6|23977.6|23987.2|23980.2|23980.7|23973.7|0
1751932800000|2025-07-08 00:00:00|23984.2|23977.2|23975.1|23968.1|23985|23978|23974.3|23967.3|0
1751933100000|2025-07-08 00:05:00|23976|23969|23975.5|23968.5|23977.3|23970.3|23968.2|23961.2|0
1751933400000|2025-07-08 00:10:00|23976|23969|23980.3|23973.3|23983.8|23976.8|23974.7|23967.7|0
1751933700000|2025-07-08 00:15:00|23979.4|23972.4|24008.9|24003.9|24022.9|24017.9|23979.4|23972.4|64
1751934000000|2025-07-08 00:20:00|24009.4|24004.4|24012.4|24007.4|24013.9|24008.9|24008.4|24003.4|1
1751934300000|2025-07-08 00:25:00|24011.4|24006.4|24015.4|24010.4|24016.9|24011.9|24007.9|24002.9|3
1751934600000|2025-07-08 00:30:00|24014.9|24009.9|24016.4|24011.4|24022.9|24017.9|24013.9|24008.9|13
1751934900000|2025-07-08 00:35:00|24017.4|24012.4|24028.9|24023.9|24034.4|24029.4|24017.4|24012.4|10
1751935200000|2025-07-08 00:40:00|24029.9|24024.9|24037.9|24032.9|24041.9|24036.9|24029.4|24024.4|15
1751935500000|2025-07-08 00:45:00|24038.4|24033.4|24039.9|24034.9|24040.9|24035.9|24035.4|24030.4|1
1751935800000|2025-07-08 00:50:00|24040.9|24035.9|24045.4|24040.4|24045.9|24040.9|24035.4|24030.4|5
1751936100000|2025-07-08 00:55:00|24045.9|24040.9|24036.4|24031.4|24045.9|24040.9|24035.9|24030.9|12
1751936400000|2025-07-08 01:00:00|24036.9|24031.9|24036.9|24031.9|24037.9|24032.9|24030.4|24025.4|13
1751936700000|2025-07-08 01:05:00|24037.4|24032.4|24031.9|24026.9|24038.4|24033.4|24031.9|24026.9|3
1751937000000|2025-07-08 01:10:00|24031.4|24026.4|24034.4|24029.4|24035.4|24030.4|24025.9|24020.9|1
1751937300000|2025-07-08 01:15:00|24033.9|24028.9|24037.4|24032.4|24040.4|24035.4|24030.9|24025.9|3
1751937600000|2025-07-08 01:20:00|24037.9|24032.9|24035.4|24030.4|24045.4|24040.4|24035.4|24030.4|8
1751937900000|2025-07-08 01:25:00|24034.9|24029.9|24031.4|24026.4|24034.9|24029.9|24028.9|24023.9|0
1751938200000|2025-07-08 01:30:00|24030.4|24025.4|24035.4|24030.4|24035.4|24030.4|24026.4|24021.4|5
1751938500000|2025-07-08 01:35:00|24034.9|24029.9|24028.4|24023.4|24034.9|24029.9|24026.9|24021.9|7
1751938800000|2025-07-08 01:40:00|24027.9|24022.9|24008.9|24003.9|24029.9|24024.9|24008.4|24003.4|5
1751939100000|2025-07-08 01:45:00|24008.4|24003.4|24006.4|24001.4|24010.4|24005.4|24004.9|23999.9|1
1751939400000|2025-07-08 01:50:00|24006.9|24001.9|24007.9|24002.9|24011.4|24006.4|24004.4|23999.4|0
1751939700000|2025-07-08 01:55:00|24008.4|24003.4|24007.9|24002.9|24012.9|24007.9|24004.9|23999.9|0
1751940000000|2025-07-08 02:00:00|24006.9|24001.9|24009.4|24004.4|24010.4|24005.4|24003.4|23998.4|4
1751940300000|2025-07-08 02:05:00|24008.9|24003.9|24008.4|24003.4|24011.9|24006.9|24007.9|24002.9|0
1751940600000|2025-07-08 02:10:00|24008.9|24003.9|24009.9|24004.9|24010.9|24005.9|24003.9|23998.9|0
1751940900000|2025-07-08 02:15:00|24010.7|24005.7|24017.3|24012.3|24019.4|24014.4|24009.7|24004.7|3
1751941200000|2025-07-08 02:20:00|24016.8|24011.8|24014.4|24009.4|24022.1|24017.1|24010.8|24005.8|7
1751941500000|2025-07-08 02:25:00|24014.3|24009.3|24027.6|24022.6|24028.1|24023.1|24014.3|24009.3|1
1751941800000|2025-07-08 02:30:00|24027.3|24022.3|24021.9|24016.9|24027.9|24022.9|24018.9|24013.9|1
1751942100000|2025-07-08 02:35:00|24021.8|24016.8|24031.9|24026.9|24032.9|24027.9|24020.2|24015.2|1
1751942400000|2025-07-08 02:40:00|24030.9|24025.9|24028.3|24023.3|24030.9|24025.9|24025.9|24020.9|0
1751942700000|2025-07-08 02:45:00|24028.4|24023.4|24029.7|24024.7|24030.4|24025.4|24025.3|24020.3|0
1751943000000|2025-07-08 02:50:00|24029.9|24024.9|24028.9|24023.9|24032.4|24027.4|24028.4|24023.4|0
1751943300000|2025-07-08 02:55:00|24028.4|24023.4|24029.9|24024.9|24029.9|24024.9|24026.4|24021.4|2
1751943600000|2025-07-08 03:00:00|24029.8|24024.8|24027.4|24022.4|24030.8|24025.8|24021.9|24016.9|0
1751943900000|2025-07-08 03:05:00|24026.9|24021.9|24019.4|24014.4|24026.9|24021.9|24018.4|24013.4|1
1751944200000|2025-07-08 03:10:00|24018.9|24013.9|24015.9|24010.9|24021.4|24016.4|24015.4|24010.4|0
1751944500000|2025-07-08 03:15:00|24015.4|24010.4|24019.4|24014.4|24019.4|24014.4|24013.4|24008.4|3
1751944800000|2025-07-08 03:20:00|24020.4|24015.4|24023.4|24018.4|24024.4|24019.4|24019.9|24014.9|0
1751945100000|2025-07-08 03:25:00|24022.9|24017.9|24021.4|24016.4|24023.9|24018.9|24021.4|24016.4|0
1751945400000|2025-07-08 03:30:00|24021.9|24016.9|24022.4|24017.4|24023.9|24018.9|24018.9|24013.9|0
1751945700000|2025-07-08 03:35:00|24022.3|24017.3|24019.3|24014.3|24023.3|24018.3|24018.3|24013.3|0
1751946000000|2025-07-08 03:40:00|24018.8|24013.8|24018.8|24013.8|24020.3|24015.3|24018.3|24013.3|0
1751946300000|2025-07-08 03:45:00|24018.3|24013.3|24014.3|24009.3|24019.8|24014.8|24013.8|24008.8|8
1751946600000|2025-07-08 03:50:00|24014.4|24009.4|24017.4|24012.4|24017.9|24012.9|24013.9|24008.9|2
1751946900000|2025-07-08 03:55:00|24017.3|24012.3|24017.8|24012.8|24019.1|24014.1|24016.7|24011.7|0
1751947200000|2025-07-08 04:00:00|24017.9|24012.9|24019.4|24014.4|24019.9|24014.9|24016.1|24011.1|1
1751947500000|2025-07-08 04:05:00|24020.4|24015.4|24024.1|24019.1|24026.1|24021.1|24019.9|24014.9|2
1751947800000|2025-07-08 04:10:00|24024.6|24019.6|24023.7|24018.7|24024.6|24019.6|24022.6|24017.6|3
1751948100000|2025-07-08 04:15:00|24023.2|24018.2|24018.1|24013.1|24023.2|24018.2|24017.6|24012.6|1
1751948400000|2025-07-08 04:20:00|24018.6|24013.6|24015.8|24010.8|24019.6|24014.6|24013.4|24008.4|1
1751948700000|2025-07-08 04:25:00|24016.3|24011.3|24015.7|24010.7|24018.3|24013.3|24015.7|24010.7|0
1751949000000|2025-07-08 04:30:00|24018.2|24013.2|24011.3|24006.3|24018.2|24013.2|24005.8|24000.8|8
1751949300000|2025-07-08 04:35:00|24012.3|24007.3|24009.3|24004.3|24020.3|24015.3|24009.3|24004.3|3
1751949600000|2025-07-08 04:40:00|24010.8|24005.8|24011.6|24006.6|24011.6|24006.6|24007.8|24002.8|6
1751949900000|2025-07-08 04:45:00|24011|24006|24015.8|24010.8|24016.3|24011.3|24011|24006|0
1751950200000|2025-07-08 04:50:00|24015.3|24010.3|24020|24015|24020.8|24015.8|24011.8|24006.8|3
1751950500000|2025-07-08 04:55:00|24020.5|24015.5|24016.8|24011.8|24022|24017|24014.1|24009.1|0
1751950800000|2025-07-08 05:00:00|24017.4|24012.4|24022.3|24017.3|24023.5|24018.5|24011.8|24006.8|7
1751951100000|2025-07-08 05:05:00|24022.8|24017.8|24020.7|24015.7|24029.1|24024.1|24020.7|24015.7|3
1751951400000|2025-07-08 05:10:00|24021.2|24016.2|24020.8|24015.8|24022.7|24017.7|24017.3|24012.3|5
1751951700000|2025-07-08 05:15:00|24020.1|24015.1|24017.6|24012.6|24024.4|24019.4|24014.4|24009.4|7
1751952000000|2025-07-08 05:20:00|24017.8|24012.8|24021.6|24016.6|24028.9|24023.9|24016.4|24011.4|11
1751952300000|2025-07-08 05:25:00|24021.4|24016.4|24035.6|24030.6|24041.9|24036.9|24020.9|24015.9|13
1751952600000|2025-07-08 05:30:00|24036.1|24031.1|24031.2|24026.2|24039.9|24034.9|24024.4|24019.4|33
1751952900000|2025-07-08 05:35:00|24031.3|24026.3|24040.8|24035.8|24046.4|24041.4|24028.9|24023.9|11
1751953200000|2025-07-08 05:40:00|24040.2|24035.2|24055.3|24050.3|24057.4|24052.4|24037.9|24032.9|15
1751953500000|2025-07-08 05:45:00|24055.4|24050.4|24053.7|24048.7|24056.5|24051.5|24048.2|24043.2|12
1751953800000|2025-07-08 05:50:00|24054|24049|24058.3|24053.3|24062.9|24057.9|24052.7|24047.7|13
1751954100000|2025-07-08 05:55:00|24059.3|24054.3|24071.2|24066.2|24076.5|24071.5|24056.3|24051.3|26
1751954400000|2025-07-08 06:00:00|24069.8|24067|24059.4|24056.6|24080.2|24077.4|24057.4|24054.6|89
1751954700000|2025-07-08 06:05:00|24059.9|24057.1|24066.4|24063.6|24070.4|24067.6|24058.5|24055.7|75
1751955000000|2025-07-08 06:10:00|24065.9|24063.1|24077.2|24074.4|24085.7|24082.9|24065.1|24062.3|96
1751955300000|2025-07-08 06:15:00|24077.1|24074.3|24085.2|24082.4|24091.2|24088.4|24074.7|24071.9|104
1751955600000|2025-07-08 06:20:00|24084.7|24081.9|24085.1|24082.3|24090.2|24087.4|24078.7|24075.9|65
1751955900000|2025-07-08 06:25:00|24085.4|24082.6|24081.9|24079.1|24089.2|24086.4|24075.2|24072.4|77
1751956200000|2025-07-08 06:30:00|24079.9|24077.1|24098.7|24095.9|24100.1|24097.3|24079.4|24076.6|95
1751956500000|2025-07-08 06:35:00|24099.2|24096.4|24092.2|24089.4|24101.2|24098.4|24086.2|24083.4|84
1751956800000|2025-07-08 06:40:00|24091.7|24088.9|24095.2|24092.4|24096.2|24093.4|24089.2|24086.4|47
1751957100000|2025-07-08 06:45:00|24094.7|24091.9|24093.5|24090.7|24101.2|24098.4|24089.7|24086.9|62
1751957400000|2025-07-08 06:50:00|24092|24089.2|24092.4|24089.6|24098.3|24095.5|24084|24081.2|88
1751957700000|2025-07-08 06:55:00|24091.9|24089.1|24105.9|24103.1|24112.7|24109.9|24090.4|24087.6|259
1751958000000|2025-07-08 07:00:00|24107.2|24104.4|24107.7|24106.3|24152.5|24151.1|24102.2|24100.8|1264
1751958300000|2025-07-08 07:05:00|24107.2|24105.8|24088.9|24087.5|24114.2|24112.8|24068.6|24067.2|607
1751958600000|2025-07-08 07:10:00|24089.4|24088|24073|24071.6|24100.8|24099.4|24072.9|24071.5|262
1751958900000|2025-07-08 07:15:00|24072.5|24071.1|24086.3|24084.9|24089.5|24088.1|24064.5|24063.1|295
1751959200000|2025-07-08 07:20:00|24086.1|24084.7|24103|24101.6|24106.7|24105.3|24086.1|24084.7|246
1751959500000|2025-07-08 07:25:00|24103.5|24102.1|24096.1|24094.7|24114.1|24112.7|24094.7|24093.3|117
1751959800000|2025-07-08 07:30:00|24093.8|24092.4|24075.6|24074.2|24094.9|24093.5|24072.9|24071.5|132
1751960100000|2025-07-08 07:35:00|24076.1|24074.7|24084|24082.6|24097.5|24096.1|24075.9|24074.5|76
1751960400000|2025-07-08 07:40:00|24084.4|24083|24098.2|24096.8|24100.9|24099.5|24078.9|24077.5|105
1751960700000|2025-07-08 07:45:00|24098.7|24097.3|24113|24111.6|24113.3|24111.9|24094.9|24093.5|194
1751961000000|2025-07-08 07:50:00|24112.1|24110.7|24110.5|24109.1|24123.4|24122|24107.7|24106.3|212
1751961300000|2025-07-08 07:55:00|24110.6|24109.2|24134.9|24133.5|24136.4|24135|24107.4|24106|197
1751961600000|2025-07-08 08:00:00|24134.8|24133.4|24120.1|24118.7|24140.9|24139.5|24117.2|24115.8|284
1751961900000|2025-07-08 08:05:00|24120.2|24118.8|24111.1|24109.7|24127.4|24126|24102.8|24101.4|186
1751962200000|2025-07-08 08:10:00|24111.6|24110.2|24110.9|24109.5|24117.2|24115.8|24105|24103.6|120
1751962500000|2025-07-08 08:15:00|24111.4|24110|24111.9|24110.5|24121.8|24120.4|24110.1|24108.7|126
1751962800000|2025-07-08 08:20:00|24112.1|24110.7|24105.7|24104.3|24115.8|24114.4|24097.7|24096.3|106
1751963100000|2025-07-08 08:25:00|24105.2|24103.8|24087.3|24085.9|24106.9|24105.5|24086.6|24085.2|138
1751963400000|2025-07-08 08:30:00|24088.6|24087.2|24097.8|24096.4|24106.3|24104.9|24086.4|24085|151
1751963700000|2025-07-08 08:35:00|24097.3|24095.9|24098.1|24096.7|24102.4|24101|24090.9|24089.5|70
1751964000000|2025-07-08 08:40:00|24096.6|24095.2|24093.4|24092|24099.9|24098.5|24085.6|24084.2|95
1751964300000|2025-07-08 08:45:00|24093.6|24092.2|24116.9|24115.5|24120.8|24119.4|24092.5|24091.1|156
1751964600000|2025-07-08 08:50:00|24115.6|24114.2|24110.6|24109.2|24116.2|24114.8|24101.1|24099.7|118
1751964900000|2025-07-08 08:55:00|24110.7|24109.3|24095.1|24093.7|24114.4|24113|24093.6|24092.2|111
1751965200000|2025-07-08 09:00:00|24096.3|24094.9|24109.4|24108|24114.1|24112.7|24091.7|24090.3|83
1751965500000|2025-07-08 09:05:00|24109.9|24108.5|24126.3|24124.9|24127.3|24125.9|24107.4|24106|202
1751965800000|2025-07-08 09:10:00|24124.3|24122.9|24128.3|24126.9|24134.3|24132.9|24120.4|24119|128
1751966100000|2025-07-08 09:15:00|24127.8|24126.4|24146.6|24145.2|24153.6|24152.2|24127.8|24126.4|232
1751966400000|2025-07-08 09:20:00|24147.8|24146.4|24127.5|24126.1|24152|24150.6|24126|24124.6|222
1751966700000|2025-07-08 09:25:00|24127.6|24126.2|24137.5|24136.1|24139.4|24138|24127.6|24126.2|84
1751967000000|2025-07-08 09:30:00|24138.3|24136.9|24137.8|24136.4|24145.1|24143.7|24136.9|24135.5|93
1751967300000|2025-07-08 09:35:00|24138.3|24136.9|24138.6|24137.2|24143.8|24142.4|24133.3|24131.9|118
1751967600000|2025-07-08 09:40:00|24137.7|24136.3|24136.9|24135.5|24141|24139.6|24129.4|24128|74
1751967900000|2025-07-08 09:45:00|24137.4|24136|24143.9|24142.5|24149.8|24148.4|24137.4|24136|121
1751968200000|2025-07-08 09:50:00|24144.5|24143.1|24128|24126.6|24149.6|24148.2|24127|24125.6|217
1751968500000|2025-07-08 09:55:00|24128.1|24126.7|24135.4|24134|24141.4|24140|24128|24126.6|94
1751968800000|2025-07-08 10:00:00|24136.8|24135.4|24132.5|24131.1|24139.5|24138.1|24127.5|24126.1|68
1751969100000|2025-07-08 10:05:00|24132|24130.6|24131.7|24130.3|24134.2|24132.8|24124.5|24123.1|70
1751969400000|2025-07-08 10:10:00|24131.8|24130.4|24142.6|24141.2|24144.2|24142.8|24128|24126.6|139
1751969700000|2025-07-08 10:15:00|24142.7|24141.3|24164|24162.6|24169.6|24168.2|24138.6|24137.2|227
1751970000000|2025-07-08 10:20:00|24164.5|24163.1|24165.6|24164.2|24169|24167.6|24159.4|24158|120
1751970300000|2025-07-08 10:25:00|24165.1|24163.7|24163.5|24162.1|24168|24166.6|24157.3|24155.9|82
1751970600000|2025-07-08 10:30:00|24161.5|24160.1|24163.9|24162.5|24172|24170.6|24157.6|24156.2|144
1751970900000|2025-07-08 10:35:00|24165.9|24164.5|24184.7|24183.3|24187.2|24185.8|24161.8|24160.4|254
1751971200000|2025-07-08 10:40:00|24183.5|24182.1|24182.7|24181.3|24184.1|24182.7|24170|24168.6|86
1751971500000|2025-07-08 10:45:00|24182.6|24181.2|24184.1|24182.7|24189|24187.6|24179.6|24178.2|102
1751971800000|2025-07-08 10:50:00|24183.6|24182.2|24177.9|24176.5|24187|24185.6|24177.9|24176.5|108
1751972100000|2025-07-08 10:55:00|24178.4|24177|24171.3|24169.9|24179.5|24178.1|24165.9|24164.5|147
1751972400000|2025-07-08 11:00:00|24172.1|24170.7|24170.3|24168.9|24179.4|24178|24168.7|24167.3|98
1751972700000|2025-07-08 11:05:00|24169.8|24168.4|24158|24156.6|24173.5|24172.1|24156.6|24155.2|75
1751973000000|2025-07-08 11:10:00|24157.6|24156.2|24161.1|24159.7|24161.8|24160.4|24155|24153.6|57
1751973300000|2025-07-08 11:15:00|24160|24158.6|24143.3|24141.9|24161.3|24159.9|24139.5|24138.1|176
1751973600000|2025-07-08 11:20:00|24144.2|24142.8|24148.2|24146.8|24151.2|24149.8|24140.9|24139.5|113
1751973900000|2025-07-08 11:25:00|24148.7|24147.3|24142.2|24140.8|24153.2|24151.8|24139.9|24138.5|80
1751974200000|2025-07-08 11:30:00|24143.2|24141.8|24138.3|24136.9|24144.2|24142.8|24133.9|24132.5|78
1751974500000|2025-07-08 11:35:00|24138.8|24137.4|24136.9|24135.5|24141.2|24139.8|24129.4|24128|97
1751974800000|2025-07-08 11:40:00|24138|24136.6|24137.4|24136|24144.3|24142.9|24134.1|24132.7|92
1751975100000|2025-07-08 11:45:00|24136.9|24135.5|24126.8|24125.4|24138.3|24136.9|24122.9|24121.5|137
1751975400000|2025-07-08 11:50:00|24125.3|24123.9|24114.5|24113.1|24128.9|24127.5|24113.4|24112|84
1751975700000|2025-07-08 11:55:00|24114|24112.6|24109|24107.6|24116.4|24115|24105.5|24104.1|139
1751976000000|2025-07-08 12:00:00|24110|24108.6|24087.4|24086|24110.5|24109.1|24080.5|24079.1|256
1751976300000|2025-07-08 12:05:00|24087.9|24086.5|24101.2|24099.8|24104.9|24103.5|24082.3|24080.9|292
1751976600000|2025-07-08 12:10:00|24101.7|24100.3|24108.9|24107.5|24109.4|24108|24094.9|24093.5|129
1751976900000|2025-07-08 12:15:00|24107.4|24106|24096.2|24094.8|24108.7|24107.3|24090.6|24089.2|113
1751977200000|2025-07-08 12:20:00|24096.6|24095.2|24086.6|24085.2|24099.1|24097.7|24086.5|24085.1|123
1751977500000|2025-07-08 12:25:00|24086.5|24085.1|24087.8|24086.4|24089.8|24088.4|24078.1|24076.7|121
1751977800000|2025-07-08 12:30:00|24088.5|24087.1|24097.4|24096|24097.9|24096.5|24081.3|24079.9|100
1751978100000|2025-07-08 12:35:00|24097.5|24096.1|24108.9|24107.5|24112.5|24111.1|24096.4|24095|170
1751978400000|2025-07-08 12:40:00|24108.8|24107.4|24108.3|24106.9|24108.9|24107.5|24099.6|24098.2|105
1751978700000|2025-07-08 12:45:00|24108.2|24106.8|24122.8|24121.4|24125.9|24124.5|24107.2|24105.8|151
1751979000000|2025-07-08 12:50:00|24121.8|24120.4|24119.3|24117.9|24130|24128.6|24119.3|24117.9|95
1751979300000|2025-07-08 12:55:00|24121.3|24119.9|24117.1|24115.7|24124.3|24122.9|24117.1|24115.7|68
1751979600000|2025-07-08 13:00:00|24117.7|24116.3|24136.9|24135.5|24138.9|24137.5|24117.7|24116.3|104
1751979900000|2025-07-08 13:05:00|24136.4|24135|24142.7|24141.3|24148.4|24147|24136.4|24135|59
1751980200000|2025-07-08 13:10:00|24143.2|24141.8|24138.2|24136.8|24145.6|24144.2|24135.6|24134.2|103
1751980500000|2025-07-08 13:15:00|24138.7|24137.3|24142.8|24141.4|24145.3|24143.9|24134.7|24133.3|78
1751980800000|2025-07-08 13:20:00|24141.1|24139.7|24144.9|24143.5|24148.1|24146.7|24138|24136.6|104
1751981100000|2025-07-08 13:25:00|24144.4|24143|24147|24145.6|24155.6|24154.2|24142.6|24141.2|157
1751981400000|2025-07-08 13:30:00|24146.1|24144.7|24146|24144.6|24153.9|24152.5|24137|24135.6|242
1751981700000|2025-07-08 13:35:00|24146.5|24145.1|24147.6|24146.2|24162.3|24160.9|24144.7|24143.3|177
1751982000000|2025-07-08 13:40:00|24147.4|24146|24162.4|24161|24165.3|24163.9|24147.1|24145.7|189
1751982300000|2025-07-08 13:45:00|24163.9|24162.5|24205.7|24204.3|24214.6|24213.2|24159|24157.6|762
1751982600000|2025-07-08 13:50:00|24206.2|24204.8|24221.7|24220.3|24232.9|24231.5|24200.2|24198.8|539
1751982900000|2025-07-08 13:55:00|24221.2|24219.8|24199.7|24198.3|24223.8|24222.4|24199.6|24198.2|435
1751983200000|2025-07-08 14:00:00|24197.8|24196.4|24194.5|24193.1|24199.6|24198.2|24185.4|24184|341
1751983500000|2025-07-08 14:05:00|24195.1|24193.7|24191|24189.6|24197.7|24196.3|24173.2|24171.8|251
1751983800000|2025-07-08 14:10:00|24192.8|24191.4|24186|24184.6|24196.1|24194.7|24184.5|24183.1|130
1751984100000|2025-07-08 14:15:00|24187|24185.6|24208.8|24207.4|24211.4|24210|24186.7|24185.3|119
1751984400000|2025-07-08 14:20:00|24208.4|24207|24205.4|24204|24219|24217.6|24204.4|24203|225
1751984700000|2025-07-08 14:25:00|24204.9|24203.5|24221.1|24219.7|24223.1|24221.7|24200.7|24199.3|145
1751985000000|2025-07-08 14:30:00|24221|24219.6|24226.2|24224.8|24228.1|24226.7|24217.9|24216.5|214
1751985300000|2025-07-08 14:35:00|24225.7|24224.3|24240.8|24239.4|24246.5|24245.1|24220.2|24218.8|358
1751985600000|2025-07-08 14:40:00|24240.3|24238.9|24227.2|24225.8|24242.5|24241.1|24225.3|24223.9|168
1751985900000|2025-07-08 14:45:00|24227.7|24226.3|24231.2|24229.8|24234.4|24233|24181.2|24179.8|742
1751986200000|2025-07-08 14:50:00|24231|24229.6|24208.7|24207.3|24233.6|24232.2|24200|24198.6|219
1751986500000|2025-07-08 14:55:00|24209.2|24207.8|24219.1|24217.7|24228.8|24227.4|24192.5|24191.1|468
1751986800000|2025-07-08 15:00:00|24218.3|24216.9|24211.2|24209.8|24223.1|24221.7|24208.7|24207.3|258
1751987100000|2025-07-08 15:05:00|24212.5|24211.1|24222.1|24220.7|24230.3|24228.9|24212|24210.6|178
1751987400000|2025-07-08 15:10:00|24220.6|24219.2|24218.1|24216.7|24226.4|24225|24216.2|24214.8|123
1751987700000|2025-07-08 15:15:00|24218.6|24217.2|24217.6|24216.2|24223.6|24222.2|24213.7|24212.3|207
1751988000000|2025-07-08 15:20:00|24216.5|24215.1|24203.3|24201.9|24219.5|24218.1|24202.7|24201.3|208
1751988300000|2025-07-08 15:25:00|24204.5|24203.1|24193.6|24192.2|24206.9|24205.5|24185.7|24184.3|770
1751988600000|2025-07-08 15:30:00|24193.1|24191.7|24204.4|24201.6|24219.4|24216.6|24193.1|24190.4|679
1751988900000|2025-07-08 15:35:00|24204.6|24201.8|24226.9|24224.1|24230.9|24228.1|24202.1|24199.3|606
1751989200000|2025-07-08 15:40:00|24227.4|24224.6|24224.4|24221.6|24236.8|24234|24224.1|24221.3|125
1751989500000|2025-07-08 15:45:00|24223.9|24221.1|24226.4|24223.6|24232.9|24230.1|24223.2|24220.4|72
1751989800000|2025-07-08 15:50:00|24226.9|24224.1|24231|24228.2|24234.9|24232.1|24226|24223.2|82
1751990100000|2025-07-08 15:55:00|24230.5|24227.7|24227.2|24224.4|24236|24233.2|24224.7|24221.9|84
1751990400000|2025-07-08 16:00:00|24226.7|24223.9|24219.3|24216.5|24228.3|24225.5|24218.6|24215.8|83
1751990700000|2025-07-08 16:05:00|24219.2|24216.4|24215.2|24212.4|24220|24217.2|24210.6|24207.8|93
1751991000000|2025-07-08 16:10:00|24215.7|24212.9|24220|24217.2|24222.9|24220.1|24214.5|24211.7|43
1751991300000|2025-07-08 16:15:00|24219.5|24216.7|24226.2|24223.4|24229|24226.2|24217.1|24214.3|24
1751991600000|2025-07-08 16:20:00|24226.7|24223.9|24234.9|24232.1|24235.6|24232.8|24225.6|24222.8|93
1751991900000|2025-07-08 16:25:00|24235.2|24232.4|24241.7|24238.9|24245.8|24243|24233.1|24230.3|73
1751992200000|2025-07-08 16:30:00|24241.2|24238.4|24234.8|24232|24274.8|24272|24209.6|24206.8|1151
1751992500000|2025-07-08 16:35:00|24236.4|24233.6|24221.4|24218.6|24236.4|24233.6|24208.9|24206.1|298
1751992800000|2025-07-08 16:40:00|24221.7|24218.9|24227.4|24224.6|24232.4|24229.6|24217.6|24214.8|67
1751993100000|2025-07-08 16:45:00|24226.9|24224.1|24229.9|24227.1|24236.4|24233.6|24220.6|24217.8|32
1751993400000|2025-07-08 16:50:00|24230.4|24227.6|24227.6|24224.8|24233.3|24230.5|24220.9|24218.1|47
1751993700000|2025-07-08 16:55:00|24228.1|24225.3|24223.5|24220.7|24230.8|24228|24215.5|24212.7|152
1751994000000|2025-07-08 17:00:00|24226|24223.2|24226|24223.2|24231.9|24229.1|24218.8|24216|31
1751994300000|2025-07-08 17:05:00|24226.5|24223.7|24223.9|24221.1|24229.5|24226.7|24220.3|24217.5|74
1751994600000|2025-07-08 17:10:00|24223.4|24220.6|24233|24230.2|24238.3|24235.5|24220.4|24217.6|38
1751994900000|2025-07-08 17:15:00|24232.5|24229.7|24221.6|24218.8|24235.5|24232.7|24215.3|24212.5|75
1751995200000|2025-07-08 17:20:00|24222.1|24219.3|24230.2|24227.4|24231.6|24228.8|24216.4|24213.6|19
1751995500000|2025-07-08 17:25:00|24229.7|24226.9|24241.5|24238.7|24243.5|24240.7|24228.4|24225.6|35
1751995800000|2025-07-08 17:30:00|24242|24239.2|24237.1|24234.3|24248.6|24245.8|24236.1|24233.3|70
1751996100000|2025-07-08 17:35:00|24237.6|24234.8|24238.7|24235.9|24244.6|24241.8|24234.6|24231.8|20
1751996400000|2025-07-08 17:40:00|24239.7|24236.9|24243.7|24240.9|24245.5|24242.7|24237.3|24234.5|40
1751996700000|2025-07-08 17:45:00|24243.5|24240.7|24245.1|24242.3|24249.1|24246.3|24239.9|24237.1|38
1751997000000|2025-07-08 17:50:00|24245.6|24242.8|24251.2|24248.4|24255.4|24252.6|24241.2|24238.4|78
1751997300000|2025-07-08 17:55:00|24251.7|24248.9|24249.1|24246.3|24253.9|24251.1|24247.5|24244.7|25
1751997600000|2025-07-08 18:00:00|24248.6|24245.8|24247.4|24244.6|24248.9|24246.1|24244.3|24241.5|15
1751997900000|2025-07-08 18:05:00|24246.9|24244.1|24249.3|24246.5|24252.7|24249.9|24241.9|24239.1|70
1751998200000|2025-07-08 18:10:00|24249.5|24246.7|24250.8|24248|24254.9|24252.1|24246.5|24243.7|27
1751998500000|2025-07-08 18:15:00|24251.3|24248.5|24251.5|24248.7|24257.9|24255.1|24249.7|24246.9|71
1751998800000|2025-07-08 18:20:00|24252|24249.2|24249|24246.2|24254.5|24251.7|24246.2|24243.4|25
1751999100000|2025-07-08 18:25:00|24249.5|24246.7|24247.8|24245|24250.6|24247.8|24243.6|24240.8|8
1751999400000|2025-07-08 18:30:00|24248.3|24245.5|24243.4|24240.6|24249.5|24246.7|24239.2|24236.4|37
1751999700000|2025-07-08 18:35:00|24242.9|24240.1|24245.6|24242.8|24247.9|24245.1|24240.3|24237.5|25
1752000000000|2025-07-08 18:40:00|24246.1|24243.3|24240.3|24237.5|24247.9|24245.1|24237.1|24234.3|37
1752000300000|2025-07-08 18:45:00|24240.8|24238|24250.9|24248.1|24251.4|24248.6|24239|24236.2|73
1752000600000|2025-07-08 18:50:00|24250.4|24247.6|24255.9|24253.1|24256.4|24253.6|24246.3|24243.5|71
1752000900000|2025-07-08 18:55:00|24254.6|24251.8|24253.1|24250.3|24259.4|24256.6|24250.4|24247.6|50
1752001200000|2025-07-08 19:00:00|24252.6|24249.8|24248|24245.2|24254.1|24251.3|24247.3|24244.5|19
1752001500000|2025-07-08 19:05:00|24248.5|24245.7|24239|24236.2|24249.8|24247|24237.5|24234.7|81
1752001800000|2025-07-08 19:10:00|24238.5|24235.7|24230.7|24227.9|24239.2|24236.4|24229.7|24226.9|79
1752002100000|2025-07-08 19:15:00|24231.2|24228.4|24236.4|24233.6|24238|24235.2|24231.2|24228.4|45
1752002400000|2025-07-08 19:20:00|24235.9|24233.1|24231.6|24228.8|24240.4|24237.6|24228.9|24226.1|39
1752002700000|2025-07-08 19:25:00|24231.7|24228.9|24238|24235.2|24240.4|24237.6|24229.6|24226.8|18
1752003000000|2025-07-08 19:30:00|24238.5|24235.7|24239.9|24237.1|24245.1|24242.3|24232.6|24229.8|97
1752003300000|2025-07-08 19:35:00|24240.4|24237.6|24240.1|24237.3|24245.9|24243.1|24235.6|24232.8|118
1752003600000|2025-07-08 19:40:00|24239.6|24236.8|24233.9|24231.1|24240.7|24237.9|24232.2|24229.4|70
1752003900000|2025-07-08 19:45:00|24234.4|24231.6|24242.9|24240.1|24242.9|24240.1|24229.6|24226.8|124
1752004200000|2025-07-08 19:50:00|24244.4|24241.6|24234.9|24232.1|24244.4|24241.6|24225.8|24223|146
1752004500000|2025-07-08 19:55:00|24235.4|24232.6|24240.3|24237.5|24242.8|24240|24231.4|24228.6|170
1752004800000|2025-07-08 20:00:00|24241.1|24234.1|24247.2|24240.2|24252.5|24245.5|24235.9|24228.9|11
1752005100000|2025-07-08 20:05:00|24248.1|24241.1|24249.8|24242.8|24253.3|24246.3|24245.5|24238.5|0
1752005400000|2025-07-08 20:10:00|24250.7|24243.7|24246.3|24239.3|24250.7|24243.7|24243.7|24236.7|0
1752005700000|2025-07-08 20:15:00|24245.5|24238.5|24245.5|24238.5|24247.2|24240.2|24243.7|24236.7|0
1752006000000|2025-07-08 20:20:00|24246.3|24239.3|24248.1|24241.1|24249|24242|24245.5|24238.5|0
1752006300000|2025-07-08 20:25:00|24249|24242|24249|24242|24250.7|24243.7|24248.1|24241.1|0
1752006600000|2025-07-08 20:30:00|24248.1|24241.1|24244.6|24237.6|24249|24242|24243.7|24236.7|0
1752006900000|2025-07-08 20:35:00|24245.5|24238.5|24245.5|24238.5|24246.3|24239.3|24244.6|24237.6|0
1752007200000|2025-07-08 20:40:00|24244.6|24237.6|24249|24242|24250.7|24243.7|24244.6|24237.6|0
1752007500000|2025-07-08 20:45:00|24248.1|24241.1|24246.3|24239.3|24248.1|24241.1|24244.6|24237.6|0
1752007800000|2025-07-08 20:50:00|24245.5|24238.5|24246.3|24239.3|24246.3|24239.3|24243.7|24236.7|0
1752008100000|2025-07-08 20:55:00|24245.5|24238.5|24245.5|24238.5|24245.5|24238.5|24243.7|24236.7|0
1752008400000|2025-07-08 21:00:00|24245.2|24238.2|24245.3|24238.3|24247.1|24240.1|24245.2|24238.2|0
1752008700000|2025-07-08 21:05:00|24244.8|24237.8|24246.6|24239.6|24246.6|24239.6|24244.5|24237.5|0
1752009000000|2025-07-08 21:10:00|24245.8|24238.8|24246.9|24239.9|24247.3|24240.3|24245.8|24238.8|0
1752009600000|2025-07-08 21:20:00|24247.3|24240.3|24246.9|24239.9|24247.3|24240.3|24246|24239|0
1752009900000|2025-07-08 21:25:00|24246.8|24239.8|24246.3|24239.3|24246.8|24239.8|24243.9|24236.9|0
1752010200000|2025-07-08 21:30:00|24246.8|24239.8|24246.8|24239.8|24246.8|24239.8|24246.8|24239.8|0
1752010500000|2025-07-08 21:35:00|24247.1|24240.1|24247.4|24240.4|24247.7|24240.7|24247.1|24240.1|0
1752010800000|2025-07-08 21:40:00|24247.6|24240.6|24244.7|24237.7|24247.6|24240.6|24244.7|24237.7|0
1752011100000|2025-07-08 21:45:00|24244.6|24237.6|24246.2|24239.2|24246.2|24239.2|24244.6|24237.6|0
1752011400000|2025-07-08 21:50:00|24246.4|24239.4|24246.5|24239.5|24247.5|24240.5|24246.4|24239.4|0
1752011700000|2025-07-08 21:55:00|24246.3|24239.3|24246.6|24239.6|24247.3|24240.3|24246.3|24239.3|0
1752012000000|2025-07-08 22:00:00|24249|24242|24259|24252|24260.3|24253.3|24247.2|24240.2|0
1752012300000|2025-07-08 22:05:00|24258.6|24251.6|24256|24249|24259.9|24252.9|24255.1|24248.1|0
1752012600000|2025-07-08 22:10:00|24256.4|24249.4|24249.8|24242.8|24256.8|24249.8|24248.1|24241.1|0
1752012900000|2025-07-08 22:15:00|24249.4|24242.4|24251.1|24244.1|24252.5|24245.5|24249.4|24242.4|0
1752013200000|2025-07-08 22:20:00|24251.6|24244.6|24249|24242|24251.6|24244.6|24249|24242|0
1752013500000|2025-07-08 22:25:00|24248.5|24241.5|24249.4|24242.4|24251.6|24244.6|24247.2|24240.2|0
1752013800000|2025-07-08 22:30:00|24249.8|24242.8|24249|24242|24249.8|24242.8|24242.9|24235.9|0
1752014100000|2025-07-08 22:35:00|24248.1|24241.1|24247.6|24240.6|24248.1|24241.1|24243.7|24236.7|0
1752014400000|2025-07-08 22:40:00|24248.1|24241.1|24247.2|24240.2|24249.4|24242.4|24246.3|24239.3|0
1752014700000|2025-07-08 22:45:00|24246.3|24239.3|24249|24242|24249.8|24242.8|24245.5|24238.5|0
1752015000000|2025-07-08 22:50:00|24249.4|24242.4|24249|24242|24251.6|24244.6|24248.1|24241.1|0
1752015300000|2025-07-08 22:55:00|24249.8|24242.8|24251.6|24244.6|24251.6|24244.6|24249.8|24242.8|0
1752015600000|2025-07-08 23:00:00|24251.1|24244.1|24251.6|24244.6|24254.2|24247.2|24251.1|24244.1|0
1752015900000|2025-07-08 23:05:00|24252.5|24245.5|24258.6|24251.6|24259.5|24252.5|24252.5|24245.5|0
1752016200000|2025-07-08 23:10:00|24258.1|24251.1|24256.8|24249.8|24258.6|24251.6|24256.4|24249.4|0
1752016500000|2025-07-08 23:15:00|24257.7|24250.7|24259.5|24252.5|24262.1|24255.1|24256.8|24249.8|0
1752016800000|2025-07-08 23:20:00|24258.6|24251.6|24247.2|24240.2|24259.5|24252.5|24241.5|24234.5|0
1752017100000|2025-07-08 23:25:00|24247.6|24240.6|24247.2|24240.2|24250.7|24243.7|24246.3|24239.3|0
1752017400000|2025-07-08 23:30:00|24247.6|24240.6|24242.9|24235.9|24248.1|24241.1|24242|24235|0
1752017700000|2025-07-08 23:35:00|24242.4|24235.4|24244.6|24237.6|24244.6|24237.6|24240.2|24233.2|0
1752018000000|2025-07-08 23:40:00|24243.7|24236.7|24247.6|24240.6|24249|24242|24242|24235|0
1752018300000|2025-07-08 23:45:00|24247.2|24240.2|24244.6|24237.6|24249|24242|24243.3|24236.3|0
1752018600000|2025-07-08 23:50:00|24246.3|24239.3|24242.9|24235.9|24246.3|24239.3|24241.5|24234.5|0
1752018900000|2025-07-08 23:55:00|24243.7|24236.7|24241.1|24234.1|24244.6|24237.6|24236.7|24229.7|0
1752019200000|2025-07-09 00:00:00|24238|24231|24225.8|24218.8|24238|24231|24224.9|24217.9|0
1752019500000|2025-07-09 00:05:00|24224.9|24217.9|24222.4|24215.4|24226.6|24219.6|24216.3|24209.3|0
1752019800000|2025-07-09 00:10:00|24221.9|24214.9|24207.5|24200.5|24221.9|24214.9|24205.8|24198.8|0
1752020100000|2025-07-09 00:15:00|24198.2|24193.2|24203.3|24198.3|24216.7|24211.7|24198.2|24193.2|61
1752020400000|2025-07-09 00:20:00|24203.1|24198.1|24201|24196|24211.9|24206.9|24198.9|24193.9|14
1752020700000|2025-07-09 00:25:00|24201.2|24196.2|24202.9|24197.9|24204.9|24199.9|24198.4|24193.4|1
1752021000000|2025-07-09 00:30:00|24202.2|24197.2|24193.6|24188.6|24204.4|24199.4|24193.6|24188.6|16
1752021300000|2025-07-09 00:35:00|24193.1|24188.1|24207.9|24202.9|24209.9|24204.9|24191.8|24186.8|5
1752021600000|2025-07-09 00:40:00|24208.4|24203.4|24212.9|24207.9|24215.4|24210.4|24203.4|24198.4|3
1752021900000|2025-07-09 00:45:00|24212.4|24207.4|24213.4|24208.4|24220.4|24215.4|24208.5|24203.5|12
1752022200000|2025-07-09 00:50:00|24211.6|24206.6|24215.4|24210.4|24217.4|24212.4|24207.9|24202.9|1
1752022500000|2025-07-09 00:55:00|24214.9|24209.9|24212.5|24207.5|24216.9|24211.9|24203|24198|12
1752022800000|2025-07-09 01:00:00|24212|24207|24215.2|24210.2|24215.2|24210.2|24206.3|24201.3|2
1752023100000|2025-07-09 01:05:00|24214.7|24209.7|24218.8|24213.8|24222|24217|24211.9|24206.9|9
1752023400000|2025-07-09 01:10:00|24218.3|24213.3|24215.1|24210.1|24222.4|24217.4|24212.2|24207.2|4
1752023700000|2025-07-09 01:15:00|24215.7|24210.7|24214.7|24209.7|24220.9|24215.9|24207.3|24202.3|6
1752024000000|2025-07-09 01:20:00|24215.2|24210.2|24215.1|24210.1|24218.4|24213.4|24210|24205|7
1752024300000|2025-07-09 01:25:00|24215.6|24210.6|24210.2|24205.2|24215.9|24210.9|24205.4|24200.4|6
1752024600000|2025-07-09 01:30:00|24208.8|24203.8|24208.9|24203.9|24208.9|24203.9|24192.8|24187.8|11
1752024900000|2025-07-09 01:35:00|24209.4|24204.4|24215.8|24210.8|24218.9|24213.9|24204.5|24199.5|3
1752025200000|2025-07-09 01:40:00|24216.2|24211.2|24220.4|24215.4|24225.4|24220.4|24213.9|24208.9|8
1752025500000|2025-07-09 01:45:00|24220|24215|24223.5|24218.5|24227.4|24222.4|24212.9|24207.9|6
1752025800000|2025-07-09 01:50:00|24223.9|24218.9|24231.1|24226.1|24231.9|24226.9|24220.5|24215.5|3
1752026100000|2025-07-09 01:55:00|24228.8|24223.8|24232.8|24227.8|24236.9|24231.9|24226.9|24221.9|0
1752026400000|2025-07-09 02:00:00|24233.8|24228.8|24236.4|24231.4|24241.8|24236.8|24233.8|24228.8|8
1752026700000|2025-07-09 02:05:00|24241.4|24236.4|24234.9|24229.9|24243.9|24238.9|24232.5|24227.5|7
1752027000000|2025-07-09 02:10:00|24233.9|24228.9|24235.9|24230.9|24239.9|24234.9|24231.4|24226.4|2
1752027300000|2025-07-09 02:15:00|24235.4|24230.4|24229.4|24224.4|24238.9|24233.9|24225.4|24220.4|3
1752027600000|2025-07-09 02:20:00|24228.9|24223.9|24228.5|24223.5|24234.4|24229.4|24222.5|24217.5|4
1752027900000|2025-07-09 02:25:00|24231.4|24226.4|24231.3|24226.3|24235.2|24230.2|24226.4|24221.4|0
1752028200000|2025-07-09 02:30:00|24230.3|24225.3|24227.3|24222.3|24231.9|24226.9|24223.4|24218.4|0
1752028500000|2025-07-09 02:35:00|24229.4|24224.4|24223|24218|24229.4|24224.4|24219.9|24214.9|2
1752028800000|2025-07-09 02:40:00|24222.5|24217.5|24225.9|24220.9|24228.4|24223.4|24220|24215|0
1752029100000|2025-07-09 02:45:00|24226.5|24221.5|24224.4|24219.4|24232.9|24227.9|24223.5|24218.5|0
1752029400000|2025-07-09 02:50:00|24222.4|24217.4|24226.7|24221.7|24230.9|24225.9|24222.4|24217.4|3
1752029700000|2025-07-09 02:55:00|24227.2|24222.2|24229.3|24224.3|24230.9|24225.9|24224.4|24219.4|0
1752030000000|2025-07-09 03:00:00|24229.8|24224.8|24229.9|24224.9|24232.3|24227.3|24227.4|24222.4|1
1752030300000|2025-07-09 03:05:00|24229.4|24224.4|24232.2|24227.2|24234.4|24229.4|24229.4|24224.4|3
1752030600000|2025-07-09 03:10:00|24233.2|24228.2|24237.2|24232.2|24237.7|24232.7|24232.2|24227.2|1
1752030900000|2025-07-09 03:15:00|24236.7|24231.7|24234.3|24229.3|24238.4|24233.4|24233.8|24228.8|0
1752031200000|2025-07-09 03:20:00|24234.2|24229.2|24230.6|24225.6|24234.2|24229.2|24228.8|24223.8|0
1752031500000|2025-07-09 03:25:00|24231.6|24226.6|24237.1|24232.1|24237.6|24232.6|24230.5|24225.5|0
1752031800000|2025-07-09 03:30:00|24237.7|24232.7|24234.4|24229.4|24238.9|24233.9|24232.4|24227.4|1
1752032100000|2025-07-09 03:35:00|24234.9|24229.9|24225.2|24220.2|24235.4|24230.4|24223.4|24218.4|2
1752032400000|2025-07-09 03:40:00|24223.2|24218.2|24217.1|24212.1|24223.2|24218.2|24216.6|24211.6|1
1752032700000|2025-07-09 03:45:00|24216.6|24211.6|24226.6|24221.6|24226.6|24221.6|24216.6|24211.6|2
1752033000000|2025-07-09 03:50:00|24227.9|24222.9|24234.1|24229.1|24234.1|24229.1|24226.9|24221.9|1
1752033300000|2025-07-09 03:55:00|24233.6|24228.6|24233.9|24228.9|24236.1|24231.1|24232.1|24227.1|0
1752033600000|2025-07-09 04:00:00|24234|24229|24231.9|24226.9|24236.8|24231.8|24231.4|24226.4|0
1752033900000|2025-07-09 04:05:00|24232.4|24227.4|24230.4|24225.4|24234|24229|24227.9|24222.9|1
1752034200000|2025-07-09 04:10:00|24229.9|24224.9|24231.4|24226.4|24233.9|24228.9|24227.9|24222.9|0
1752034500000|2025-07-09 04:15:00|24231.9|24226.9|24232.9|24227.9|24232.9|24227.9|24229.4|24224.4|0
1752034800000|2025-07-09 04:20:00|24234.4|24229.4|24232.9|24227.9|24234.4|24229.4|24229.4|24224.4|0
1752035100000|2025-07-09 04:25:00|24233.4|24228.4|24227.9|24222.9|24233.4|24228.4|24226.9|24221.9|1
1752035400000|2025-07-09 04:30:00|24229.4|24224.4|24231.9|24226.9|24233.4|24228.4|24228.9|24223.9|0
1752035700000|2025-07-09 04:35:00|24231.4|24226.4|24240.2|24235.2|24241.2|24236.2|24230.9|24225.9|0
1752036000000|2025-07-09 04:40:00|24240.7|24235.7|24238.2|24233.2|24244.1|24239.1|24238.2|24233.2|9
1752036300000|2025-07-09 04:45:00|24239|24234|24237.6|24232.6|24245.1|24240.1|24237.6|24232.6|3
1752036600000|2025-07-09 04:50:00|24239.6|24234.6|24244.1|24239.1|24244.4|24239.4|24238.1|24233.1|3
1752036900000|2025-07-09 04:55:00|24243.6|24238.6|24239.3|24234.3|24243.6|24238.6|24237.8|24232.8|0
1752037200000|2025-07-09 05:00:00|24239.5|24234.5|24239.2|24234.2|24239.7|24234.7|24238.2|24233.2|0
1752037500000|2025-07-09 05:05:00|24239.1|24234.1|24236.2|24231.2|24241.4|24236.4|24234.7|24229.7|6
1752037800000|2025-07-09 05:10:00|24236.4|24231.4|24234.7|24229.7|24238.9|24233.9|24233.2|24228.2|3
1752038100000|2025-07-09 05:15:00|24233.3|24228.3|24226|24221|24236.4|24231.4|24224|24219|6
1752038400000|2025-07-09 05:20:00|24226.2|24221.2|24222.9|24217.9|24229.5|24224.5|24218.9|24213.9|4
1752038700000|2025-07-09 05:25:00|24223.4|24218.4|24217.9|24212.9|24224.4|24219.4|24211.4|24206.4|21
1752039000000|2025-07-09 05:30:00|24218.3|24213.3|24220|24215|24223.9|24218.9|24211.2|24206.2|20
1752039300000|2025-07-09 05:35:00|24215.4|24210.4|24221.7|24216.7|24225.9|24220.9|24214.4|24209.4|10
1752039600000|2025-07-09 05:40:00|24221.8|24216.8|24222.2|24217.2|24225.4|24220.4|24212.9|24207.9|6
1752039900000|2025-07-09 05:45:00|24222.4|24217.4|24219.9|24214.9|24222.9|24217.9|24215.9|24210.9|5
1752040200000|2025-07-09 05:50:00|24219.4|24214.4|24222|24217|24223.3|24218.3|24218.4|24213.4|4
1752040500000|2025-07-09 05:55:00|24221.5|24216.5|24227.3|24222.3|24227.8|24222.8|24220|24215|4
1752040800000|2025-07-09 06:00:00|24225.2|24222.4|24226.9|24224.1|24238|24235.2|24225.2|24222.4|68
1752041100000|2025-07-09 06:05:00|24226.7|24223.9|24220.1|24217.3|24227.6|24224.8|24207.1|24204.3|148
1752041400000|2025-07-09 06:10:00|24216.6|24213.8|24213.2|24210.4|24217.5|24214.7|24213.2|24210.4|26
1752041700000|2025-07-09 06:15:00|24213.5|24210.7|24219.9|24217.1|24221.9|24219.1|24208.9|24206.1|57
1752042000000|2025-07-09 06:20:00|24220.1|24217.3|24221.4|24218.6|24228|24225.2|24214.9|24212.1|63
1752042300000|2025-07-09 06:25:00|24220.9|24218.1|24222.5|24219.7|24227.2|24224.4|24218.1|24215.3|106
1752042600000|2025-07-09 06:30:00|24223|24220.2|24223.9|24221.1|24225.6|24222.8|24215|24212.2|96
1752042900000|2025-07-09 06:35:00|24223.4|24220.6|24219.2|24216.4|24226.6|24223.8|24212.7|24209.9|93
1752043200000|2025-07-09 06:40:00|24218.7|24215.9|24221.4|24218.6|24221.4|24218.6|24211.4|24208.6|40
1752043500000|2025-07-09 06:45:00|24221.9|24219.1|24228.1|24225.3|24228.6|24225.8|24217.9|24215.1|62
1752043800000|2025-07-09 06:50:00|24228.6|24225.8|24248.6|24245.8|24249.6|24246.8|24228.6|24225.8|127
1752044100000|2025-07-09 06:55:00|24249.1|24246.3|24249.7|24246.9|24258.1|24255.3|24245.9|24243.1|249
1752044400000|2025-07-09 07:00:00|24249.6|24246.8|24278.9|24277.5|24295.1|24293.7|24247.8|24246.3|1124
1752044700000|2025-07-09 07:05:00|24280.4|24279|24272.7|24271.3|24305.7|24304.3|24269.1|24267.7|553
1752045000000|2025-07-09 07:10:00|24270.7|24269.3|24262.9|24261.5|24277.6|24276.2|24262.4|24261|262
1752045300000|2025-07-09 07:15:00|24262.8|24261.4|24276|24274.6|24279.3|24277.9|24255.9|24254.5|187
1752045600000|2025-07-09 07:20:00|24275.5|24274.1|24297.9|24296.5|24299.3|24297.9|24275.5|24274.1|181
1752045900000|2025-07-09 07:25:00|24297.4|24296|24296.9|24295.5|24308.4|24307|24289.4|24288|200
1752046200000|2025-07-09 07:30:00|24299.1|24297.7|24291.5|24290.1|24313|24311.6|24288.4|24287|254
1752046500000|2025-07-09 07:35:00|24291.4|24290|24304.1|24302.7|24307.9|24306.5|24285.6|24284.2|126
1752046800000|2025-07-09 07:40:00|24305.6|24304.2|24316|24314.6|24318.2|24316.8|24305.2|24303.8|136
1752047100000|2025-07-09 07:45:00|24316.5|24315.1|24335.5|24334.1|24338.5|24337.1|24314.9|24313.5|431
1752047400000|2025-07-09 07:50:00|24335.9|24334.5|24336.9|24335.5|24341.5|24340.1|24326.2|24324.8|197
1752047700000|2025-07-09 07:55:00|24337.4|24336|24345.7|24344.3|24354.1|24352.7|24335.7|24334.3|245
1752048000000|2025-07-09 08:00:00|24346.2|24344.8|24359|24357.6|24361|24359.6|24340.1|24338.7|272
1752048300000|2025-07-09 08:05:00|24358.8|24357.4|24369.2|24367.8|24375|24373.6|24355.7|24354.3|234
1752048600000|2025-07-09 08:10:00|24369.1|24367.7|24381.5|24380.1|24384.8|24383.4|24363.8|24362.4|198
1752048900000|2025-07-09 08:15:00|24382|24380.6|24398.5|24397.1|24412.2|24410.8|24381.2|24379.8|450
1752049200000|2025-07-09 08:20:00|24397.7|24396.3|24394.8|24393.4|24400|24398.6|24378.6|24377.2|352
1752049500000|2025-07-09 08:25:00|24394.7|24393.3|24401.4|24400|24401.9|24400.5|24383.2|24381.8|203
1752049800000|2025-07-09 08:30:00|24402.7|24401.3|24382.9|24381.5|24408.5|24407.1|24382.9|24381.5|250
1752050100000|2025-07-09 08:35:00|24382.8|24381.4|24391.4|24390|24396|24394.6|24378.6|24377.2|158
1752050400000|2025-07-09 08:40:00|24392.6|24391.2|24391.4|24390|24396.3|24394.9|24384.3|24382.9|77
1752050700000|2025-07-09 08:45:00|24391.9|24390.5|24373.4|24372|24394.3|24392.9|24370.4|24369|225
1752051000000|2025-07-09 08:50:00|24373.7|24372.3|24380.8|24379.4|24381.3|24379.9|24365.7|24364.3|186
1752051300000|2025-07-09 08:55:00|24381.3|24379.9|24386.6|24385.2|24392.2|24390.8|24374.4|24373|109
1752051600000|2025-07-09 09:00:00|24385.8|24384.4|24387.3|24385.9|24395.5|24394.1|24384.8|24383.4|120
1752051900000|2025-07-09 09:05:00|24387.8|24386.4|24391|24389.6|24392.7|24391.3|24384.1|24382.7|85
1752052200000|2025-07-09 09:10:00|24388.6|24387.2|24425.7|24424.3|24429.4|24428|24373.6|24372.2|456
1752052500000|2025-07-09 09:15:00|24426.2|24424.8|24440.2|24438.8|24462.2|24460.8|24418.6|24417.2|451
1752052800000|2025-07-09 09:20:00|24440|24438.6|24447|24445.6|24451|24449.6|24434.4|24433|255
1752053100000|2025-07-09 09:25:00|24447.5|24446.1|24446.7|24445.3|24453.7|24452.3|24438.9|24437.5|358
1752053400000|2025-07-09 09:30:00|24448.3|24446.9|24469.5|24468.1|24471.5|24470.1|24444.1|24442.7|274
1752053700000|2025-07-09 09:35:00|24469.3|24467.9|24466.7|24465.3|24471.5|24470.1|24457.9|24456.5|283
1752054000000|2025-07-09 09:40:00|24468|24466.6|24475.3|24473.9|24477.3|24475.9|24465|24463.6|215
1752054300000|2025-07-09 09:45:00|24474.8|24473.4|24472.5|24471.1|24478.3|24476.9|24460.9|24459.5|253
1752054600000|2025-07-09 09:50:00|24472.3|24470.9|24476.5|24475.1|24489.1|24487.7|24470.4|24469|243
1752054900000|2025-07-09 09:55:00|24476.4|24475|24462.9|24461.5|24478.6|24477.2|24460.4|24459|210
1752055200000|2025-07-09 10:00:00|24460.7|24459.3|24459.2|24457.8|24463.7|24462.3|24452.1|24450.7|166
1752055500000|2025-07-09 10:05:00|24458.7|24457.3|24461.8|24460.4|24462.9|24461.5|24453.3|24451.9|116
1752055800000|2025-07-09 10:10:00|24462.1|24460.7|24470|24468.6|24472.6|24471.2|24456.4|24455|104
1752056100000|2025-07-09 10:15:00|24469.9|24468.5|24465.9|24464.5|24477.9|24476.5|24464.5|24463.1|128
1752056400000|2025-07-09 10:20:00|24466|24464.6|24470.7|24469.3|24472.9|24471.5|24465|24463.6|74
1752056700000|2025-07-09 10:25:00|24470.2|24468.8|24460.9|24459.5|24473.4|24472|24459.5|24458.1|104
1752057000000|2025-07-09 10:30:00|24460.3|24458.9|24454.2|24452.8|24460.8|24459.4|24439.2|24437.8|239
1752057300000|2025-07-09 10:35:00|24455.4|24454|24447.2|24445.8|24462.1|24460.7|24445.2|24443.8|157
1752057600000|2025-07-09 10:40:00|24448.3|24446.9|24447.6|24446.2|24452.8|24451.4|24439.1|24437.7|127
1752057900000|2025-07-09 10:45:00|24447.3|24445.9|24434.2|24432.8|24451.3|24449.9|24430.7|24429.3|145
1752058200000|2025-07-09 10:50:00|24433.7|24432.3|24446.2|24444.8|24451.4|24450|24433.7|24432.3|74
1752058500000|2025-07-09 10:55:00|24445.7|24444.3|24455.2|24453.8|24459|24457.6|24442.8|24441.4|98
1752058800000|2025-07-09 11:00:00|24455.6|24454.2|24466.5|24465.1|24469.1|24467.7|24455.6|24454.2|190
1752059100000|2025-07-09 11:05:00|24466.7|24465.3|24468.7|24467.3|24480|24478.6|24464.9|24463.5|217
1752059400000|2025-07-09 11:10:00|24469|24467.6|24484.6|24483.2|24485|24483.6|24468.8|24467.4|135
1752059700000|2025-07-09 11:15:00|24484.8|24483.4|24480.5|24479.1|24485.4|24484|24474.2|24472.8|154
1752060000000|2025-07-09 11:20:00|24481.8|24480.4|24486.3|24484.9|24486.8|24485.4|24475.8|24474.4|100
1752060300000|2025-07-09 11:25:00|24486.8|24485.4|24492.8|24491.4|24499.6|24498.2|24486.8|24485.4|253
1752060600000|2025-07-09 11:30:00|24490.5|24489.1|24478.5|24477.1|24497.9|24496.5|24476.6|24475.2|138
1752060900000|2025-07-09 11:35:00|24478.7|24477.3|24474|24472.6|24480.9|24479.5|24467.6|24466.2|176
1752061200000|2025-07-09 11:40:00|24474.3|24472.9|24471|24469.6|24474.3|24472.9|24464.6|24463.2|88
1752061500000|2025-07-09 11:45:00|24471.2|24469.8|24488.4|24487|24488.4|24487|24470.7|24469.3|127
1752061800000|2025-07-09 11:50:00|24489.2|24487.8|24494.1|24492.7|24496.9|24495.5|24486.8|24485.4|177
1752062100000|2025-07-09 11:55:00|24493.6|24492.2|24491.3|24489.9|24499.9|24498.5|24482.8|24481.4|178
1752062400000|2025-07-09 12:00:00|24490.3|24488.9|24476.3|24474.9|24495|24493.6|24474.5|24473.1|199
1752062700000|2025-07-09 12:05:00|24476.1|24474.7|24488.5|24487.1|24490|24488.6|24473.4|24472|140
1752063000000|2025-07-09 12:10:00|24489.8|24488.4|24501.1|24499.7|24517.2|24515.8|24488.8|24487.4|380
1752063300000|2025-07-09 12:15:00|24500.6|24499.2|24500.5|24499.1|24505.8|24504.4|24493.5|24492.1|133
1752063600000|2025-07-09 12:20:00|24499.7|24498.3|24501.1|24499.7|24507.6|24506.2|24495.8|24494.4|105
1752063900000|2025-07-09 12:25:00|24501|24499.6|24487.7|24486.3|24501|24499.6|24478.9|24477.5|316
1752064200000|2025-07-09 12:30:00|24487.4|24486|24479.9|24478.5|24488.3|24486.9|24475.9|24474.5|160
1752064500000|2025-07-09 12:35:00|24480|24478.6|24481.6|24480.2|24484.7|24483.3|24477.5|24476.1|78
1752064800000|2025-07-09 12:40:00|24483.3|24481.9|24491|24489.6|24494.9|24493.5|24480.3|24478.9|125
1752065100000|2025-07-09 12:45:00|24490|24488.6|24503.1|24501.7|24506.1|24504.7|24487|24485.6|129
1752065400000|2025-07-09 12:50:00|24503.6|24502.2|24525.5|24524.1|24528.3|24526.9|24494.8|24493.4|382
1752065700000|2025-07-09 12:55:00|24525.3|24523.9|24523.1|24521.7|24528.6|24527.2|24519|24517.6|170
1752066000000|2025-07-09 13:00:00|24520.9|24519.5|24533.9|24532.5|24536.7|24535.3|24519.4|24518|312
1752066300000|2025-07-09 13:05:00|24533.2|24531.8|24542.5|24541.1|24549.2|24547.8|24530.7|24529.3|282
1752066600000|2025-07-09 13:10:00|24540.8|24539.4|24549|24547.6|24552|24550.6|24539.6|24538.2|354
1752066900000|2025-07-09 13:15:00|24548.9|24547.5|24560.7|24559.3|24566.5|24565.1|24542.7|24541.3|283
1752067200000|2025-07-09 13:20:00|24560.8|24559.4|24566.3|24564.9|24566.7|24565.3|24549.3|24547.9|297
1752067500000|2025-07-09 13:25:00|24565.8|24564.4|24570.8|24569.4|24587|24585.6|24565.4|24564|513
1752067800000|2025-07-09 13:30:00|24570|24568.6|24569.9|24568.5|24586.9|24585.5|24564.5|24563.1|422
1752068100000|2025-07-09 13:35:00|24570.4|24569|24558.1|24556.7|24572.9|24571.5|24553.5|24552.1|318
1752068400000|2025-07-09 13:40:00|24557.5|24556.1|24570.4|24569|24576.3|24574.9|24556.5|24555.1|267
1752068700000|2025-07-09 13:45:00|24569.9|24568.5|24588.8|24587.4|24589.3|24587.9|24569.9|24568.5|323
1752069000000|2025-07-09 13:50:00|24589.3|24587.9|24594.8|24593.4|24608.3|24606.9|24583.4|24582|444
1752069300000|2025-07-09 13:55:00|24594.3|24592.9|24580.3|24578.9|24594.3|24592.9|24578.1|24576.7|297
1752069600000|2025-07-09 14:00:00|24581.1|24579.7|24561.6|24560.2|24581.6|24580.2|24557.2|24555.8|447
1752069900000|2025-07-09 14:05:00|24560.6|24559.2|24566.3|24564.9|24568.9|24567.5|24556.2|24554.8|284
1752070200000|2025-07-09 14:10:00|24564.6|24563.2|24544.3|24542.9|24565.1|24563.7|24544.3|24542.9|350
1752070500000|2025-07-09 14:15:00|24544.4|24543|24538.6|24537.2|24550.8|24549.4|24536.6|24535.2|224
1752070800000|2025-07-09 14:20:00|24540.6|24539.2|24541.7|24540.3|24548.8|24547.4|24536|24534.6|148
1752071100000|2025-07-09 14:25:00|24542.2|24540.8|24533.3|24531.9|24551.7|24550.3|24528.4|24527|274
1752071400000|2025-07-09 14:30:00|24532.8|24531.4|24527.7|24526.3|24534.3|24532.9|24509.5|24508.1|373
1752071700000|2025-07-09 14:35:00|24528.2|24526.8|24539.8|24538.4|24539.8|24538.4|24526.8|24525.4|262
1752072000000|2025-07-09 14:40:00|24539|24537.6|24532.7|24531.3|24548.9|24547.5|24528.8|24527.4|260
1752072300000|2025-07-09 14:45:00|24532.2|24530.8|24523.5|24522.1|24539.2|24537.8|24517.9|24516.5|166
1752072600000|2025-07-09 14:50:00|24523.2|24521.8|24528.5|24527.1|24530|24528.6|24517.2|24515.8|153
1752072900000|2025-07-09 14:55:00|24530.5|24529.1|24522.2|24520.8|24532.4|24531|24516.5|24515.1|179
1752073200000|2025-07-09 15:00:00|24522.7|24521.3|24537.9|24536.5|24539.4|24538|24516.3|24514.9|326
1752073500000|2025-07-09 15:05:00|24538|24536.6|24529.2|24527.8|24539|24537.6|24525.1|24523.7|487
1752073800000|2025-07-09 15:10:00|24528.7|24527.3|24508.8|24507.4|24530.2|24528.8|24508.2|24506.8|198
1752074100000|2025-07-09 15:15:00|24511.8|24510.4|24511.2|24509.8|24514.7|24513.3|24505.4|24504|232
1752074400000|2025-07-09 15:20:00|24510.7|24509.3|24515.7|24514.3|24520.4|24519|24509.9|24508.5|377
1752074700000|2025-07-09 15:25:00|24515.2|24513.8|24522.9|24521.5|24526.2|24524.8|24512.7|24511.3|573
1752075000000|2025-07-09 15:30:00|24523.9|24521.1|24543.2|24540.4|24543.7|24540.9|24519.4|24516.6|999
1752075300000|2025-07-09 15:35:00|24542.7|24539.9|24544.1|24541.3|24553.6|24550.8|24527.6|24524.8|498
1752075600000|2025-07-09 15:40:00|24545.6|24542.8|24549.7|24546.9|24556.1|24553.3|24543.9|24541.1|125
1752075900000|2025-07-09 15:45:00|24550.2|24547.4|24566|24563.2|24567.3|24564.5|24548.1|24545.3|139
1752076200000|2025-07-09 15:50:00|24565.5|24562.7|24560.4|24557.6|24567.6|24564.8|24552.5|24549.7|98
1752076500000|2025-07-09 15:55:00|24559.9|24557.1|24567.1|24564.3|24575.2|24572.4|24559.4|24556.6|87
1752076800000|2025-07-09 16:00:00|24566.6|24563.8|24573.3|24570.5|24576|24573.2|24562.9|24560.1|380
1752077100000|2025-07-09 16:05:00|24573.8|24571|24567.1|24564.3|24578|24575.2|24564.9|24562.1|84
1752077400000|2025-07-09 16:10:00|24566.9|24564.1|24565|24562.2|24572.4|24569.6|24559.4|24556.6|52
1752077700000|2025-07-09 16:15:00|24564.5|24561.7|24569.3|24566.5|24572.5|24569.7|24561.9|24559.1|65
1752078000000|2025-07-09 16:20:00|24569.8|24567|24566.9|24564.1|24573.6|24570.8|24560.9|24558.1|62
1752078300000|2025-07-09 16:25:00|24569.6|24566.8|24569.4|24566.6|24576.1|24573.3|24567.4|24564.6|94
1752078600000|2025-07-09 16:30:00|24569.9|24567.1|24569.4|24566.6|24576.6|24573.8|24567.9|24565.1|53
1752078900000|2025-07-09 16:35:00|24571.6|24568.8|24567.3|24564.5|24577.9|24575.1|24566.4|24563.6|49
1752079200000|2025-07-09 16:40:00|24566.8|24564|24571.9|24569.1|24573.6|24570.8|24564.9|24562.1|30
1752079500000|2025-07-09 16:45:00|24571.4|24568.6|24570.4|24567.6|24573.6|24570.8|24566.6|24563.8|13
1752079800000|2025-07-09 16:50:00|24570.9|24568.1|24573.2|24570.4|24575.6|24572.8|24566.4|24563.6|39
1752080100000|2025-07-09 16:55:00|24573.6|24570.8|24570.6|24567.8|24578.1|24575.3|24568.6|24565.8|70
1752080400000|2025-07-09 17:00:00|24569.6|24566.8|24572.6|24569.8|24574.6|24571.8|24567.6|24564.8|49
1752080700000|2025-07-09 17:05:00|24572.1|24569.3|24577.1|24574.3|24581.6|24578.8|24570.9|24568.1|105
1752081000000|2025-07-09 17:10:00|24576.6|24573.8|24574.4|24571.6|24577.5|24574.7|24570.4|24567.6|37
1752081300000|2025-07-09 17:15:00|24573.9|24571.1|24584|24581.2|24586.6|24583.8|24571.9|24569.1|62
1752081600000|2025-07-09 17:20:00|24583.6|24580.8|24584.6|24581.8|24585.9|24583.1|24575.9|24573.1|45
1752081900000|2025-07-09 17:25:00|24585.1|24582.3|24580.5|24577.7|24588|24585.2|24575.9|24573.1|43
1752082200000|2025-07-09 17:30:00|24579.6|24576.8|24578.7|24575.9|24585.1|24582.3|24572.5|24569.7|54
1752082500000|2025-07-09 17:35:00|24579.2|24576.4|24582.1|24579.3|24582.6|24579.8|24575.9|24573.1|33
1752082800000|2025-07-09 17:40:00|24581.6|24578.8|24582.6|24579.8|24587|24584.2|24578.9|24576.1|35
1752083100000|2025-07-09 17:45:00|24582.3|24579.5|24584.1|24581.3|24587.9|24585.1|24577.7|24574.9|45
1752083400000|2025-07-09 17:50:00|24583.6|24580.8|24586.6|24583.8|24592.3|24589.5|24577.2|24574.4|179
1752083700000|2025-07-09 17:55:00|24586.1|24583.3|24588.1|24585.3|24590.4|24587.6|24579.1|24576.3|29
1752084000000|2025-07-09 18:00:00|24589.1|24586.3|24593.8|24591|24597.6|24594.8|24588.3|24585.5|57
1752084300000|2025-07-09 18:05:00|24593.3|24590.5|24593.3|24590.5|24600.9|24598.1|24592.8|24590|45
1752084600000|2025-07-09 18:10:00|24593.8|24591|24597.2|24594.4|24601.6|24598.8|24592.4|24589.6|38
1752084900000|2025-07-09 18:15:00|24597.7|24594.9|24592|24589.2|24600.6|24597.8|24589.4|24586.6|54
1752085200000|2025-07-09 18:20:00|24592.5|24589.7|24593.7|24590.9|24596.6|24593.8|24585.5|24582.7|38
1752085500000|2025-07-09 18:25:00|24593.6|24590.8|24591.4|24588.6|24595.6|24592.8|24587.7|24584.9|20
1752085800000|2025-07-09 18:30:00|24590.4|24587.6|24599.9|24597.1|24605.1|24602.3|24590.4|24587.6|42
1752086100000|2025-07-09 18:35:00|24599.4|24596.6|24604|24601.2|24605.5|24602.7|24598|24595.2|30
1752086400000|2025-07-09 18:40:00|24604.5|24601.7|24600.3|24597.5|24604.5|24601.7|24594.9|24592.1|25
1752086700000|2025-07-09 18:45:00|24599.8|24597|24600.2|24597.4|24602.9|24600.1|24596.9|24594.1|29
1752087000000|2025-07-09 18:50:00|24597.9|24595.1|24604.8|24602|24606.7|24603.9|24596.1|24593.3|73
1752087300000|2025-07-09 18:55:00|24605.3|24602.5|24609.1|24606.3|24610.6|24607.8|24602.5|24599.7|29
1752087600000|2025-07-09 19:00:00|24608.6|24605.8|24614.1|24611.3|24615.8|24613|24608|24605.2|83
1752087900000|2025-07-09 19:05:00|24614.6|24611.8|24608.6|24605.8|24615.1|24612.3|24605.5|24602.7|65
1752088200000|2025-07-09 19:10:00|24609.1|24606.3|24608.6|24605.8|24612.1|24609.3|24603.9|24601.1|33
1752088500000|2025-07-09 19:15:00|24609.1|24606.3|24615.6|24612.8|24616.1|24613.3|24607.5|24604.7|34
1752088800000|2025-07-09 19:20:00|24616.1|24613.3|24625.6|24622.8|24628.5|24625.7|24613.4|24610.6|136
1752089100000|2025-07-09 19:25:00|24625.1|24622.3|24627.9|24625.1|24631.6|24628.8|24622.4|24619.6|79
1752089400000|2025-07-09 19:30:00|24627.4|24624.6|24622.8|24620|24629.1|24626.3|24620.5|24617.7|97
1752089700000|2025-07-09 19:35:00|24624.6|24621.8|24626.4|24623.6|24631.1|24628.3|24621.9|24619.1|106
1752090000000|2025-07-09 19:40:00|24626.9|24624.1|24621.5|24618.7|24627.6|24624.8|24619.4|24616.6|96
1752090300000|2025-07-09 19:45:00|24621|24618.2|24624.2|24621.4|24626.6|24623.8|24617.9|24615.1|85
1752090600000|2025-07-09 19:50:00|24623.7|24620.9|24624.6|24621.8|24628|24625.2|24613.8|24611|182
1752090900000|2025-07-09 19:55:00|24625.1|24622.3|24626.1|24623.3|24631.7|24628.9|24624|24621.2|150
1752091200000|2025-07-09 20:00:00|24628.5|24621.5|24623.3|24616.3|24635.6|24628.6|24623.3|24616.3|11
1752091500000|2025-07-09 20:05:00|24624.1|24617.1|24629.4|24622.4|24634.7|24627.7|24622.4|24615.4|0
1752091800000|2025-07-09 20:10:00|24628.5|24621.5|24636.5|24629.5|24637.4|24630.4|24628.5|24621.5|0
1752092100000|2025-07-09 20:15:00|24635.6|24628.6|24621.5|24614.5|24637.4|24630.4|24618.8|24611.8|0
1752092400000|2025-07-09 20:20:00|24620.6|24613.6|24613.5|24606.5|24622.4|24615.4|24611.8|24604.8|0
1752092700000|2025-07-09 20:25:00|24612.7|24605.7|24618|24611|24618.8|24611.8|24611.8|24604.8|0
1752093000000|2025-07-09 20:30:00|24617.1|24610.1|24621.5|24614.5|24622.4|24615.4|24615.3|24608.3|0
1752093300000|2025-07-09 20:35:00|24620.6|24613.6|24623.3|24616.3|24623.3|24616.3|24618.8|24611.8|0
1752093600000|2025-07-09 20:40:00|24622.4|24615.4|24621.5|24614.5|24625|24618|24620.6|24613.6|0
1752093900000|2025-07-09 20:45:00|24620.6|24613.6|24624.1|24617.1|24625|24618|24619.7|24612.7|0
1752094200000|2025-07-09 20:50:00|24625|24618|24625|24618|24625.9|24618.9|24622.4|24615.4|0
1752094500000|2025-07-09 20:55:00|24624.1|24617.1|24623.1|24616.1|24625|24618|24621.5|24614.5|0
1752094800000|2025-07-09 21:00:00|24623.5|24616.5|24627.6|24620.6|24627.6|24620.6|24622.1|24615.1|0
1752095100000|2025-07-09 21:05:00|24628.4|24621.4|24628.9|24621.9|24628.9|24621.9|24628.4|24621.4|0
1752095400000|2025-07-09 21:10:00|24629|24622|24630|24623|24630|24623|24629|24622|0
1752095700000|2025-07-09 21:15:00|24630.3|24623.3|24629.8|24622.8|24630.3|24623.3|24629.8|24622.8|0
1752096000000|2025-07-09 21:20:00|24630|24623|24630.3|24623.3|24631.3|24624.3|24629.8|24622.8|0
1752096300000|2025-07-09 21:25:00|24630.2|24623.2|24630.5|24623.5|24631.3|24624.3|24630.2|24623.2|0
1752096600000|2025-07-09 21:30:00|24630.3|24623.3|24629.4|24622.4|24630.3|24623.3|24629.4|24622.4|0
1752096900000|2025-07-09 21:35:00|24630.3|24623.3|24628.2|24621.2|24630.6|24623.6|24628.2|24621.2|0
1752097200000|2025-07-09 21:40:00|24629.1|24622.1|24627.5|24620.5|24629.1|24622.1|24627.5|24620.5|0
1752097500000|2025-07-09 21:45:00|24627.4|24620.4|24629.2|24622.2|24629.2|24622.2|24626.9|24619.9|0
1752097800000|2025-07-09 21:50:00|24630.5|24623.5|24629|24622|24631.3|24624.3|24629|24622|0
1752098100000|2025-07-09 21:55:00|24628.9|24621.9|24629|24622|24629.5|24622.5|24628.7|24621.7|0
1752098400000|2025-07-09 22:00:00|24627.3|24620.3|24630.8|24623.8|24632.1|24625.1|24618.9|24611.9|0
1752098700000|2025-07-09 22:05:00|24631.2|24624.2|24635.7|24628.7|24638.7|24631.7|24628.6|24621.6|0
1752099000000|2025-07-09 22:10:00|24636.1|24629.1|24640.9|24633.9|24643.6|24636.6|24634.3|24627.3|0
1752099300000|2025-07-09 22:15:00|24641.4|24634.4|24644.5|24637.5|24645.4|24638.4|24639.6|24632.6|0
1752099600000|2025-07-09 22:20:00|24644.9|24637.9|24646.2|24639.2|24647.1|24640.1|24641.8|24634.8|0
1752099900000|2025-07-09 22:25:00|24647.1|24640.1|24640.1|24633.1|24648|24641|24640.1|24633.1|0
1752100200000|2025-07-09 22:30:00|24640.9|24633.9|24642.7|24635.7|24643.6|24636.6|24639.2|24632.2|0
1752100500000|2025-07-09 22:35:00|24642.3|24635.3|24643.6|24636.6|24646.2|24639.2|24642.3|24635.3|0
1752100800000|2025-07-09 22:40:00|24642.7|24635.7|24641.8|24634.8|24643.6|24636.6|24640.9|24633.9|0
1752101100000|2025-07-09 22:45:00|24641.4|24634.4|24640.1|24633.1|24643.1|24636.1|24638.3|24631.3|0
1752101400000|2025-07-09 22:50:00|24640.9|24633.9|24640.9|24633.9|24642.3|24635.3|24639.6|24632.6|0
1752101700000|2025-07-09 22:55:00|24641.8|24634.8|24640.1|24633.1|24642.3|24635.3|24640.1|24633.1|0
1752102000000|2025-07-09 23:00:00|24640.9|24633.9|24639.2|24632.2|24641.4|24634.4|24639.2|24632.2|0
1752102300000|2025-07-09 23:05:00|24638.7|24631.7|24635.7|24628.7|24639.2|24632.2|24634.8|24627.8|0
1752102600000|2025-07-09 23:10:00|24633.9|24626.9|24630.4|24623.4|24633.9|24626.9|24630.4|24623.4|0
1752102900000|2025-07-09 23:15:00|24631.2|24624.2|24630.4|24623.4|24631.2|24624.2|24627.7|24620.7|0
1752103200000|2025-07-09 23:20:00|24630.8|24623.8|24632.1|24625.1|24633|24626|24630.8|24623.8|0
1752103500000|2025-07-09 23:25:00|24631.2|24624.2|24627.7|24620.7|24631.7|24624.7|24627.7|24620.7|0
1752103800000|2025-07-09 23:30:00|24628.1|24621.1|24624.2|24617.2|24628.6|24621.6|24621.1|24614.1|0
1752104100000|2025-07-09 23:35:00|24623.3|24616.3|24620.7|24613.7|24624.2|24617.2|24617.1|24610.1|0
1752104400000|2025-07-09 23:40:00|24621.5|24614.5|24620.7|24613.7|24622.8|24615.8|24618|24611|0
1752104700000|2025-07-09 23:45:00|24621.1|24614.1|24618.9|24611.9|24622.4|24615.4|24616.2|24609.2|0
1752105000000|2025-07-09 23:50:00|24618.4|24611.4|24618.9|24611.9|24619.8|24612.8|24617.1|24610.1|0
1752105300000|2025-07-09 23:55:00|24619.3|24612.3|24618|24611|24620.7|24613.7|24618|24611|0
1752105600000|2025-07-10 00:00:00|24617.5|24610.5|24601.2|24594.2|24618|24611|24600.3|24593.3|0
1752105900000|2025-07-10 00:05:00|24602.1|24595.1|24599|24592|24602.9|24595.9|24595|24588|0
1752106200000|2025-07-10 00:10:00|24598.5|24591.5|24588|24581|24598.5|24591.5|24586.2|24579.2|0
1752106500000|2025-07-10 00:15:00|24588.4|24581.4|24582.7|24577.7|24588.4|24582.4|24571.4|24566.4|88
1752106800000|2025-07-10 00:20:00|24579.8|24574.8|24580.5|24575.5|24584.6|24579.6|24573.6|24568.6|16
1752107100000|2025-07-10 00:25:00|24579.7|24574.7|24580.9|24575.9|24585.4|24580.4|24574.3|24569.3|16
1752107400000|2025-07-10 00:30:00|24580.7|24575.7|24587.9|24582.9|24589.9|24584.9|24574.5|24569.5|1
1752107700000|2025-07-10 00:35:00|24587.4|24582.4|24584.9|24579.9|24587.5|24582.5|24576.9|24571.9|10
1752108000000|2025-07-10 00:40:00|24583.6|24578.6|24575.9|24570.9|24586|24581|24571|24566|5
1752108300000|2025-07-10 00:45:00|24574.7|24569.7|24577.6|24572.6|24580.4|24575.4|24569.7|24564.7|13
1752108600000|2025-07-10 00:50:00|24577.1|24572.1|24578.7|24573.7|24582|24577|24570.4|24565.4|18
1752108900000|2025-07-10 00:55:00|24579.3|24574.3|24573.9|24568.9|24582.4|24577.4|24572.9|24567.9|19
1752109200000|2025-07-10 01:00:00|24578.1|24573.1|24580.3|24575.3|24585.1|24580.1|24573.9|24568.9|5
1752109500000|2025-07-10 01:05:00|24580.9|24575.9|24573.9|24568.9|24581.4|24576.4|24571.1|24566.1|6
1752109800000|2025-07-10 01:10:00|24573.4|24568.4|24571.2|24566.2|24576.9|24571.9|24567.4|24562.4|9
1752110100000|2025-07-10 01:15:00|24570.7|24565.7|24575|24570|24575.9|24570.9|24565.9|24560.9|2
1752110400000|2025-07-10 01:20:00|24570.6|24565.6|24570.9|24565.9|24577.4|24572.4|24565.1|24560.1|1
1752110700000|2025-07-10 01:25:00|24570.4|24565.4|24567.4|24562.4|24575.9|24570.9|24562.8|24557.8|6
1752111000000|2025-07-10 01:30:00|24567.9|24562.9|24570.3|24565.3|24570.9|24565.9|24562.6|24557.6|2
1752111300000|2025-07-10 01:35:00|24570.9|24565.9|24573.5|24568.5|24575.9|24570.9|24568|24563|1
1752111600000|2025-07-10 01:40:00|24572.5|24567.5|24576.6|24571.6|24577|24572|24571.4|24566.4|0
1752111900000|2025-07-10 01:45:00|24576.8|24571.8|24579.4|24574.4|24580.5|24575.5|24570.4|24565.4|7
1752112200000|2025-07-10 01:50:00|24575.1|24570.1|24576.7|24571.7|24583.2|24578.2|24573.2|24568.2|2
1752112500000|2025-07-10 01:55:00|24572.3|24567.3|24569.9|24564.9|24577.4|24572.4|24568.2|24563.2|12
1752112800000|2025-07-10 02:00:00|24569.5|24564.5|24577.9|24572.9|24577.9|24572.9|24569.5|24564.5|7
1752113100000|2025-07-10 02:05:00|24577.4|24572.4|24581|24576|24584.3|24579.3|24576.9|24571.9|3
1752113400000|2025-07-10 02:10:00|24580.5|24575.5|24590.7|24585.7|24590.7|24585.7|24579.3|24574.3|8
1752113700000|2025-07-10 02:15:00|24590.9|24585.9|24588.2|24583.2|24592.2|24587.2|24585.2|24580.2|5
1752114000000|2025-07-10 02:20:00|24588.7|24583.7|24593.4|24588.4|24593.9|24588.9|24585.3|24580.3|1
1752114300000|2025-07-10 02:25:00|24592.9|24587.9|24596.4|24591.4|24596.9|24591.9|24591.7|24586.7|3
1752114600000|2025-07-10 02:30:00|24596.3|24591.3|24599|24594|24601.5|24596.5|24591.4|24586.4|2
1752114900000|2025-07-10 02:35:00|24599.5|24594.5|24599.4|24594.4|24602.1|24597.1|24596.4|24591.4|2
1752115200000|2025-07-10 02:40:00|24599.8|24594.8|24597.1|24592.1|24599.8|24594.8|24596|24591|1
1752115500000|2025-07-10 02:45:00|24596.6|24591.6|24594.4|24589.4|24597.5|24592.5|24591.8|24586.8|0
1752115800000|2025-07-10 02:50:00|24594.7|24589.7|24601.9|24596.9|24603.8|24598.8|24591.7|24586.7|6
1752116100000|2025-07-10 02:55:00|24601.4|24596.4|24605.9|24600.9|24606.4|24601.4|24599.8|24594.8|3
1752116400000|2025-07-10 03:00:00|24604.9|24599.9|24591.7|24586.7|24604.9|24599.9|24591.7|24586.7|4
1752116700000|2025-07-10 03:05:00|24591.2|24586.2|24583.8|24578.8|24593.6|24588.6|24583.8|24578.8|6
1752117000000|2025-07-10 03:10:00|24583.3|24578.3|24584.3|24579.3|24585.3|24580.3|24577|24572|6
1752117300000|2025-07-10 03:15:00|24584.8|24579.8|24587|24582|24590.5|24585.5|24584.8|24579.8|1
1752117600000|2025-07-10 03:20:00|24586.8|24581.8|24587.5|24582.5|24591|24586|24586.8|24581.8|2
1752117900000|2025-07-10 03:25:00|24588.1|24583.1|24585.6|24580.6|24589.4|24584.4|24583.1|24578.1|4
1752118200000|2025-07-10 03:30:00|24586|24581|24579.4|24574.4|24587|24582|24579.4|24574.4|0
1752118500000|2025-07-10 03:35:00|24579.9|24574.9|24577.9|24572.9|24581.4|24576.4|24576.9|24571.9|3
1752118800000|2025-07-10 03:40:00|24578.4|24573.4|24578.9|24573.9|24580.4|24575.4|24577.4|24572.4|2
1752119100000|2025-07-10 03:45:00|24577.9|24572.9|24583.2|24578.2|24583.9|24578.9|24577.9|24572.9|2
1752119400000|2025-07-10 03:50:00|24582.7|24577.7|24583.7|24578.7|24584.2|24579.2|24579.9|24574.9|1
1752119700000|2025-07-10 03:55:00|24583.2|24578.2|24586.3|24581.3|24587.8|24582.8|24582.5|24577.5|4
1752120000000|2025-07-10 04:00:00|24585.8|24580.8|24583.5|24578.5|24589|24584|24583.5|24578.5|2
1752120300000|2025-07-10 04:05:00|24583|24578|24582.9|24577.9|24585.2|24580.2|24577.6|24572.6|4
1752120600000|2025-07-10 04:10:00|24583.4|24578.4|24582.2|24577.2|24585.7|24580.7|24582.2|24577.2|2
1752120900000|2025-07-10 04:15:00|24582.5|24577.5|24581.3|24576.3|24583.8|24578.8|24579.6|24574.6|8
1752121200000|2025-07-10 04:20:00|24581.8|24576.8|24585.2|24580.2|24588.7|24583.7|24581.8|24576.8|4
1752121500000|2025-07-10 04:25:00|24585.1|24580.1|24588.6|24583.6|24591.1|24586.1|24583.9|24578.9|2
1752121800000|2025-07-10 04:30:00|24588.3|24583.3|24594.7|24589.7|24595.2|24590.2|24586.4|24581.4|4
1752122100000|2025-07-10 04:35:00|24595.2|24590.2|24588.4|24583.4|24596.7|24591.7|24585.4|24580.4|4
1752122400000|2025-07-10 04:40:00|24587.6|24582.6|24591.8|24586.8|24592.4|24587.4|24583.1|24578.1|0
1752122700000|2025-07-10 04:45:00|24591.3|24586.3|24583.4|24578.4|24591.3|24586.3|24583.4|24578.4|1
1752123000000|2025-07-10 04:50:00|24583.3|24578.3|24589.3|24584.3|24589.8|24584.8|24582.2|24577.2|3
1752123300000|2025-07-10 04:55:00|24589.8|24584.8|24587|24582|24589.9|24584.9|24586.5|24581.5|0
1752123600000|2025-07-10 05:00:00|24587.3|24582.3|24591.3|24586.3|24593.4|24588.4|24586.5|24581.5|5
1752123900000|2025-07-10 05:05:00|24590.8|24585.8|24587|24582|24592|24587|24586|24581|9
1752124200000|2025-07-10 05:10:00|24586.5|24581.5|24588.1|24583.1|24588.2|24583.2|24585.7|24580.7|1
1752124500000|2025-07-10 05:15:00|24588.5|24583.5|24585.9|24580.9|24589.4|24584.4|24580.9|24575.9|1
1752124800000|2025-07-10 05:20:00|24585.7|24580.7|24584.4|24579.4|24588.9|24583.9|24579.4|24574.4|12
1752125100000|2025-07-10 05:25:00|24584.3|24579.3|24575.7|24570.7|24584.4|24579.4|24573.9|24568.9|2
1752125400000|2025-07-10 05:30:00|24574.9|24569.9|24553.1|24548.1|24579.9|24574.9|24548.4|24543.4|89
1752125700000|2025-07-10 05:35:00|24556.8|24551.8|24566.4|24561.4|24567.4|24562.4|24551.4|24546.4|36
1752126000000|2025-07-10 05:40:00|24566.9|24561.9|24567.6|24562.6|24571.4|24566.4|24561.4|24556.4|10
1752126300000|2025-07-10 05:45:00|24563.5|24558.5|24558.3|24553.3|24568.9|24563.9|24555.4|24550.4|10
1752126600000|2025-07-10 05:50:00|24557.9|24552.9|24563.6|24558.6|24567.7|24562.7|24557.9|24552.9|9
1752126900000|2025-07-10 05:55:00|24564.1|24559.1|24573.3|24568.3|24573.3|24568.3|24562.6|24557.6|7
1752127200000|2025-07-10 06:00:00|24571.1|24567.3|24583.6|24580.8|24594.6|24591.8|24570|24567.2|148
1752127500000|2025-07-10 06:05:00|24584.1|24581.3|24581.9|24579.1|24585.2|24582.4|24566|24563.2|96
1752127800000|2025-07-10 06:10:00|24581.4|24578.6|24582.1|24579.3|24585.5|24582.7|24577.5|24574.7|45
1752128100000|2025-07-10 06:15:00|24582.6|24579.8|24595.2|24592.4|24595.6|24592.8|24580.2|24577.4|90
1752128400000|2025-07-10 06:20:00|24595.7|24592.9|24609.5|24606.7|24616.1|24613.3|24595.2|24592.4|219
1752128700000|2025-07-10 06:25:00|24612|24609.2|24609|24606.2|24613.7|24610.9|24606|24603.2|70
1752129000000|2025-07-10 06:30:00|24608.5|24605.7|24600.1|24597.3|24610.2|24607.4|24598.5|24595.7|101
1752129300000|2025-07-10 06:35:00|24599.6|24596.8|24604.6|24601.8|24605.1|24602.3|24595.8|24593|98
1752129600000|2025-07-10 06:40:00|24605.1|24602.3|24610.6|24607.8|24610.7|24607.9|24603.1|24600.3|65
1752129900000|2025-07-10 06:45:00|24610.5|24607.7|24601.3|24598.5|24610.5|24607.7|24597.1|24594.3|98
1752130200000|2025-07-10 06:50:00|24601.8|24599|24614.5|24611.7|24614.7|24611.9|24596.9|24594.1|142
1752130500000|2025-07-10 06:55:00|24614.2|24611.4|24624.6|24621.8|24630.6|24627.8|24611.6|24608.8|207
1752130800000|2025-07-10 07:00:00|24622.6|24619.8|24618.4|24617|24643.9|24642.5|24615.7|24614.3|961
1752131100000|2025-07-10 07:05:00|24618.9|24617.5|24610.6|24609.2|24635.7|24634.3|24609.5|24608.1|525
1752131400000|2025-07-10 07:10:00|24610.8|24609.4|24605.1|24603.7|24624.9|24623.5|24599.9|24598.5|260
1752131700000|2025-07-10 07:15:00|24604.1|24602.7|24610.3|24608.9|24611.5|24610.1|24581|24579.6|265
1752132000000|2025-07-10 07:20:00|24608.8|24607.4|24615.1|24613.7|24623.8|24622.4|24594.9|24593.5|330
1752132300000|2025-07-10 07:25:00|24615.2|24613.8|24632.4|24631|24632.9|24631.5|24608.6|24607.2|192
1752132600000|2025-07-10 07:30:00|24633.9|24632.5|24621.2|24619.8|24634.7|24633.3|24616.4|24615|152
1752132900000|2025-07-10 07:35:00|24621.1|24619.7|24616.5|24615.1|24629.8|24628.4|24603.8|24602.4|283
1752133200000|2025-07-10 07:40:00|24616|24614.6|24617.5|24616.1|24622.8|24621.4|24609.5|24608.1|99
1752133500000|2025-07-10 07:45:00|24617|24615.6|24615|24613.6|24621.8|24620.4|24610.1|24608.7|91
1752133800000|2025-07-10 07:50:00|24615.5|24614.1|24601.6|24600.2|24619.2|24617.8|24588.8|24587.4|246
1752134100000|2025-07-10 07:55:00|24602.1|24600.7|24593.4|24592|24607.5|24606.1|24590.9|24589.5|210
1752134400000|2025-07-10 08:00:00|24592.9|24591.5|24580.2|24578.8|24596.8|24595.4|24577.9|24576.5|229
1752134700000|2025-07-10 08:05:00|24580.7|24579.3|24589.7|24588.3|24593.6|24592.2|24580.5|24579.1|109
1752135000000|2025-07-10 08:10:00|24589.8|24588.4|24575.6|24574.2|24590.3|24588.9|24571.1|24569.7|139
1752135300000|2025-07-10 08:15:00|24575.4|24574|24582.7|24581.3|24594.3|24592.9|24572.6|24571.2|163
1752135600000|2025-07-10 08:20:00|24583.2|24581.8|24585.7|24584.3|24593.2|24591.8|24579|24577.6|139
1752135900000|2025-07-10 08:25:00|24585.4|24584|24573.5|24572.1|24585.8|24584.4|24564.1|24562.7|208
1752136200000|2025-07-10 08:30:00|24575.9|24574.5|24582.3|24580.9|24587.7|24586.3|24566.4|24565|115
1752136500000|2025-07-10 08:35:00|24581.8|24580.4|24599.5|24598.1|24601.6|24600.2|24581.4|24580|142
1752136800000|2025-07-10 08:40:00|24600.7|24599.3|24617.3|24615.9|24619.5|24618.1|24600.7|24599.3|251
1752137100000|2025-07-10 08:45:00|24617.8|24616.4|24606|24604.6|24619.8|24618.4|24602.6|24601.2|108
1752137400000|2025-07-10 08:50:00|24605.5|24604.1|24598.1|24596.7|24612.9|24611.5|24595.5|24594.1|250
1752137700000|2025-07-10 08:55:00|24598.6|24597.2|24602.3|24600.9|24609.8|24608.4|24594.4|24593|109
1752138000000|2025-07-10 09:00:00|24601.4|24600|24601.7|24600.3|24612.5|24611.1|24596.1|24594.7|154
1752138300000|2025-07-10 09:05:00|24602.2|24600.8|24592.4|24591|24608.8|24607.4|24586.6|24585.2|97
1752138600000|2025-07-10 09:10:00|24593.1|24591.7|24588.8|24587.4|24601.7|24600.3|24588.8|24587.4|58
1752138900000|2025-07-10 09:15:00|24589.8|24588.4|24589.7|24588.3|24594.2|24592.8|24580.8|24579.4|77
1752139200000|2025-07-10 09:20:00|24589.1|24587.7|24588.2|24586.8|24597.6|24596.2|24586|24584.6|64
1752139500000|2025-07-10 09:25:00|24588.4|24587|24592.7|24591.3|24599.5|24598.1|24588.4|24587|62
1752139800000|2025-07-10 09:30:00|24592.1|24590.7|24592.5|24591.1|24593.1|24591.7|24582.1|24580.7|96
1752140100000|2025-07-10 09:35:00|24592.4|24591|24585.9|24584.5|24596.6|24595.2|24583.7|24582.3|80
1752140400000|2025-07-10 09:40:00|24586|24584.6|24586.9|24585.5|24589.7|24588.3|24582.8|24581.4|34
1752140700000|2025-07-10 09:45:00|24587.4|24586|24589.2|24587.8|24600.2|24598.8|24584.3|24582.9|103
1752141000000|2025-07-10 09:50:00|24590|24588.6|24592.3|24590.9|24596.5|24595.1|24586.6|24585.2|48
1752141300000|2025-07-10 09:55:00|24591.8|24590.4|24586.6|24585.2|24599.5|24598.1|24584.6|24583.2|80
1752141600000|2025-07-10 10:00:00|24587.5|24586.1|24585.1|24583.7|24596.3|24594.9|24582.5|24581.1|78
1752141900000|2025-07-10 10:05:00|24584.6|24583.2|24579.8|24578.4|24587.5|24586.1|24575.5|24574.1|67
1752142200000|2025-07-10 10:10:00|24579.7|24578.3|24580.1|24578.7|24583.5|24582.1|24577.5|24576.1|95
1752142500000|2025-07-10 10:15:00|24581.6|24580.2|24580.4|24579|24589.7|24588.3|24576.3|24574.9|95
1752142800000|2025-07-10 10:20:00|24579.9|24578.5|24578.8|24577.4|24583.3|24581.9|24576.4|24575|59
1752143100000|2025-07-10 10:25:00|24578.7|24577.3|24586.8|24585.4|24587.9|24586.5|24577.5|24576.1|59
1752143400000|2025-07-10 10:30:00|24588.9|24587.5|24605.7|24604.3|24608.2|24606.8|24587.8|24586.4|104
1752143700000|2025-07-10 10:35:00|24605.2|24603.8|24588.7|24587.3|24610.2|24608.8|24588.7|24587.3|131
1752144000000|2025-07-10 10:40:00|24586.8|24585.4|24582.1|24580.7|24588.7|24587.3|24580.1|24578.7|122
1752144300000|2025-07-10 10:45:00|24579.6|24578.2|24580.1|24578.7|24581.4|24580|24571.5|24570.1|71
1752144600000|2025-07-10 10:50:00|24579.2|24577.8|24575.4|24574|24579.3|24577.9|24568|24566.6|109
1752144900000|2025-07-10 10:55:00|24576.4|24575|24572.7|24571.3|24580.6|24579.2|24572.1|24570.7|56
1752145200000|2025-07-10 11:00:00|24574|24572.6|24558.9|24557.5|24574.5|24573.1|24557.8|24556.4|211
1752145500000|2025-07-10 11:05:00|24559.4|24558|24562.8|24561.4|24566.3|24564.9|24557.5|24556.1|136
1752145800000|2025-07-10 11:10:00|24563.4|24562|24571.3|24569.9|24576.3|24574.9|24563.4|24562|119
1752146100000|2025-07-10 11:15:00|24571.8|24570.4|24574.2|24572.8|24579|24577.6|24569.1|24567.7|64
1752146400000|2025-07-10 11:20:00|24573.5|24572.1|24571.3|24569.9|24575|24573.6|24562.3|24560.9|146
1752146700000|2025-07-10 11:25:00|24571.8|24570.4|24569.3|24567.9|24581.6|24580.2|24568.8|24567.4|125
1752147000000|2025-07-10 11:30:00|24569.2|24567.8|24562.2|24560.8|24573.2|24571.8|24561.7|24560.3|88
1752147300000|2025-07-10 11:35:00|24563.2|24561.8|24562.5|24561.1|24566.3|24564.9|24553.8|24552.4|160
1752147600000|2025-07-10 11:40:00|24561.7|24560.3|24564.8|24563.4|24565.4|24564|24557.2|24555.8|62
1752147900000|2025-07-10 11:45:00|24564.3|24562.9|24556.1|24554.7|24566.7|24565.3|24553.8|24552.4|109
1752148200000|2025-07-10 11:50:00|24557.2|24555.8|24551.1|24549.7|24560.5|24559.1|24544|24542.6|123
1752148500000|2025-07-10 11:55:00|24550.6|24549.2|24550.8|24549.4|24554.8|24553.4|24547.4|24546|57
1752148800000|2025-07-10 12:00:00|24551.6|24550.2|24557.1|24555.7|24560.7|24559.3|24547.4|24546|110
1752149100000|2025-07-10 12:05:00|24557|24555.6|24550.5|24549.1|24562.6|24561.2|24548.2|24546.8|114
1752149400000|2025-07-10 12:10:00|24549.9|24548.5|24552|24550.6|24555|24553.6|24541.8|24540.4|135
1752149700000|2025-07-10 12:15:00|24551.8|24550.4|24539.6|24538.2|24554|24552.6|24530.1|24528.7|254
1752150000000|2025-07-10 12:20:00|24539.4|24538|24533.8|24532.4|24540.7|24539.3|24529.9|24528.5|109
1752150300000|2025-07-10 12:25:00|24533.7|24532.3|24544|24542.6|24548.3|24546.9|24530.9|24529.5|115
1752150600000|2025-07-10 12:30:00|24544.6|24543.2|24548.6|24547.2|24559.4|24558|24542|24540.6|153
1752150900000|2025-07-10 12:35:00|24549.1|24547.7|24548.2|24546.8|24551.4|24550|24535.6|24534.2|84
1752151200000|2025-07-10 12:40:00|24547.2|24545.8|24560.4|24559|24562.4|24561|24541|24539.6|181
1752151500000|2025-07-10 12:45:00|24560.9|24559.5|24566.2|24564.8|24574|24572.6|24555|24553.6|250
1752151800000|2025-07-10 12:50:00|24567.3|24565.9|24556.8|24555.4|24568.5|24567.1|24553.6|24552.2|180
1752152100000|2025-07-10 12:55:00|24556.3|24554.9|24565.5|24564.1|24572.7|24571.3|24556.1|24554.7|60
1752152400000|2025-07-10 13:00:00|24566.2|24564.8|24562.1|24560.7|24578.3|24576.9|24559.3|24557.9|110
1752152700000|2025-07-10 13:05:00|24561.7|24560.3|24568.1|24566.7|24572.2|24570.8|24558.2|24556.8|143
1752153000000|2025-07-10 13:10:00|24568.5|24567.1|24564.2|24562.8|24573|24571.6|24560.7|24559.3|152
1752153300000|2025-07-10 13:15:00|24564.4|24563|24557.6|24556.2|24570.6|24569.2|24556.2|24554.8|76
1752153600000|2025-07-10 13:20:00|24555.8|24554.4|24558.8|24557.4|24561.8|24560.4|24551.9|24550.5|104
1752153900000|2025-07-10 13:25:00|24558.7|24557.3|24560.3|24558.9|24565.9|24564.5|24553.4|24552|104
1752154200000|2025-07-10 13:30:00|24561.1|24559.7|24573.5|24572.1|24575.9|24574.5|24553.2|24551.8|154
1752154500000|2025-07-10 13:35:00|24574|24572.6|24558.2|24556.8|24575.1|24573.7|24555.9|24554.5|110
1752154800000|2025-07-10 13:40:00|24557.3|24555.9|24550.4|24549|24557.3|24555.9|24542.8|24541.4|146
1752155100000|2025-07-10 13:45:00|24550.9|24549.5|24529.4|24528|24557.8|24556.4|24520.8|24519.4|252
1752155400000|2025-07-10 13:50:00|24529.9|24528.5|24501.5|24500.1|24531.6|24530.2|24485.8|24484.4|472
1752155700000|2025-07-10 13:55:00|24501|24499.6|24515.8|24514.4|24519.2|24517.8|24496.6|24495.2|372
1752156000000|2025-07-10 14:00:00|24514.6|24513.2|24484.7|24483.3|24526.2|24524.8|24482.4|24481|476
1752156300000|2025-07-10 14:05:00|24485.2|24483.8|24483|24481.6|24496.4|24495|24463.9|24462.5|398
1752156600000|2025-07-10 14:10:00|24481.9|24480.5|24485.2|24483.8|24498.7|24497.3|24479.8|24478.4|259
1752156900000|2025-07-10 14:15:00|24484.7|24483.3|24492.8|24491.4|24493.7|24492.3|24482.1|24480.7|199
1752157200000|2025-07-10 14:20:00|24493.2|24491.8|24478.4|24477|24496.3|24494.9|24474.9|24473.5|162
1752157500000|2025-07-10 14:25:00|24476.9|24475.5|24476.3|24474.9|24480.3|24478.9|24464.4|24463|150
1752157800000|2025-07-10 14:30:00|24476.8|24475.4|24473.4|24472|24495.8|24494.4|24472.9|24471.5|236
1752158100000|2025-07-10 14:35:00|24473.9|24472.5|24475.7|24474.3|24484.6|24483.2|24472.6|24471.2|125
1752158400000|2025-07-10 14:40:00|24474.9|24473.5|24468.3|24466.9|24481.3|24479.9|24467.2|24465.8|179
1752158700000|2025-07-10 14:45:00|24468.5|24467.1|24464.6|24463.2|24468.8|24467.4|24454.2|24452.8|236
1752159000000|2025-07-10 14:50:00|24465.3|24463.9|24465.7|24464.3|24474.3|24472.9|24463.7|24462.3|183
1752159300000|2025-07-10 14:55:00|24465.8|24464.4|24460.8|24459.4|24470.2|24468.8|24450.5|24449.1|182
1752159600000|2025-07-10 15:00:00|24461.8|24460.4|24463.8|24462.4|24474|24472.6|24458.3|24456.9|161
1752159900000|2025-07-10 15:05:00|24463.3|24461.9|24475.8|24474.4|24484.3|24482.9|24462.3|24460.9|238
1752160200000|2025-07-10 15:10:00|24473.8|24472.4|24462.8|24461.4|24476.8|24475.4|24459.3|24457.9|184
1752160500000|2025-07-10 15:15:00|24463.3|24461.9|24452.9|24451.5|24468.2|24466.8|24450|24448.6|172
1752160800000|2025-07-10 15:20:00|24452.4|24451|24469.4|24468|24470.4|24469|24451.8|24450.4|241
1752161100000|2025-07-10 15:25:00|24468.9|24467.5|24475.2|24473.8|24478.3|24476.9|24460.2|24458.8|627
1752161400000|2025-07-10 15:30:00|24474.7|24473.3|24463.9|24461.1|24494.7|24491.9|24461.9|24459.1|779
1752161700000|2025-07-10 15:35:00|24463.4|24460.6|24469.6|24466.8|24474.4|24471.6|24459.1|24456.3|217
1752162000000|2025-07-10 15:40:00|24468.6|24465.8|24478.1|24475.3|24478.4|24475.6|24465.6|24462.8|180
1752162300000|2025-07-10 15:45:00|24478.6|24475.8|24476.9|24474.1|24482.2|24479.4|24473.4|24470.6|171
1752162600000|2025-07-10 15:50:00|24477.4|24474.6|24475|24472.2|24478.2|24475.4|24472.5|24469.7|18
1752162900000|2025-07-10 15:55:00|24475.5|24472.7|24483.5|24480.7|24485.2|24482.4|24472.5|24469.7|75
1752163200000|2025-07-10 16:00:00|24483|24480.2|24472|24469.2|24484.7|24481.9|24469.7|24466.9|60
1752163500000|2025-07-10 16:05:00|24473|24470.2|24470.9|24468.1|24474.1|24471.3|24468.4|24465.6|38
1752163800000|2025-07-10 16:10:00|24470.4|24467.6|24456.2|24453.4|24471.2|24468.4|24452.2|24449.4|74
1752164100000|2025-07-10 16:15:00|24456.7|24453.9|24449.6|24446.8|24460.4|24457.6|24446.8|24444|144
1752164400000|2025-07-10 16:20:00|24450.1|24447.3|24453.2|24450.4|24453.7|24450.9|24441.7|24438.9|165
1752164700000|2025-07-10 16:25:00|24452.7|24449.9|24448.7|24445.9|24454.5|24451.7|24448.4|24445.6|90
1752165000000|2025-07-10 16:30:00|24448.5|24445.7|24432.7|24429.9|24448.5|24445.7|24429.5|24426.7|162
1752165300000|2025-07-10 16:35:00|24432.2|24429.4|24441.2|24438.4|24441.6|24438.8|24431.7|24428.9|69
1752165600000|2025-07-10 16:40:00|24440.7|24437.9|24443.1|24440.3|24446.2|24443.4|24438.1|24435.3|48
1752165900000|2025-07-10 16:45:00|24443.6|24440.8|24439.4|24436.6|24443.6|24440.8|24438.7|24435.9|25
1752166200000|2025-07-10 16:50:00|24439.9|24437.1|24435.1|24432.3|24441.2|24438.4|24433.3|24430.5|73
1752166500000|2025-07-10 16:55:00|24434.6|24431.8|24434.3|24431.5|24437.6|24434.8|24431.5|24428.7|46
1752166800000|2025-07-10 17:00:00|24434|24431.2|24438.4|24435.6|24440.2|24437.4|24432.8|24430|35
1752167100000|2025-07-10 17:05:00|24438.9|24436.1|24436.3|24433.5|24442.6|24439.8|24433.1|24430.3|48
1752167400000|2025-07-10 17:10:00|24435.8|24433|24442.6|24439.8|24445.7|24442.9|24434.3|24431.5|40
1752167700000|2025-07-10 17:15:00|24443.1|24440.3|24446.6|24443.8|24448|24445.2|24438.8|24436|29
1752168000000|2025-07-10 17:20:00|24446.1|24443.3|24444.1|24441.3|24448.7|24445.9|24437.7|24434.9|40
1752168300000|2025-07-10 17:25:00|24444.6|24441.8|24444.6|24441.8|24446.6|24443.8|24443.3|24440.5|7
1752168600000|2025-07-10 17:30:00|24445.1|24442.3|24451.3|24448.5|24451.3|24448.5|24442|24439.2|66
1752168900000|2025-07-10 17:35:00|24451.8|24449|24453.3|24450.5|24457|24454.2|24450.7|24447.9|42
1752169200000|2025-07-10 17:40:00|24453.6|24450.8|24454.1|24451.3|24455.7|24452.9|24450.4|24447.6|43
1752169500000|2025-07-10 17:45:00|24454.6|24451.8|24454.3|24451.5|24456.1|24453.3|24449.1|24446.3|23
1752169800000|2025-07-10 17:50:00|24453.9|24451.1|24460.1|24457.3|24461.1|24458.3|24453.2|24450.4|24
1752170100000|2025-07-10 17:55:00|24459.6|24456.8|24458.9|24456.1|24462.2|24459.4|24458.4|24455.6|55
1752170400000|2025-07-10 18:00:00|24459.4|24456.6|24465.7|24462.9|24468.6|24465.8|24459|24456.2|57
1752170700000|2025-07-10 18:05:00|24465.2|24462.4|24464.3|24461.5|24469.5|24466.7|24463.8|24461|63
1752171000000|2025-07-10 18:10:00|24463.8|24461|24459.3|24456.5|24463.8|24461|24456.5|24453.7|29
1752171300000|2025-07-10 18:15:00|24458.8|24456|24463.5|24460.7|24465.6|24462.8|24458.6|24455.8|23
1752171600000|2025-07-10 18:20:00|24463|24460.2|24464|24461.2|24465.9|24463.1|24461.1|24458.3|28
1752171900000|2025-07-10 18:25:00|24464.5|24461.7|24465.3|24462.5|24469.2|24466.4|24462.2|24459.4|27
1752172200000|2025-07-10 18:30:00|24465.8|24463|24459.8|24457|24469.7|24466.9|24459.8|24457|28
1752172500000|2025-07-10 18:35:00|24459.7|24456.9|24459.1|24456.3|24461.3|24458.5|24455.5|24452.7|21
1752172800000|2025-07-10 18:40:00|24458.6|24455.8|24457|24454.2|24463.9|24461.1|24457|24454.2|16
1752173100000|2025-07-10 18:45:00|24457.2|24454.4|24455.5|24452.7|24458.9|24456.1|24454.5|24451.7|34
1752173400000|2025-07-10 18:50:00|24455|24452.2|24457.3|24454.5|24458.4|24455.6|24453.4|24450.6|33
1752173700000|2025-07-10 18:55:00|24457.8|24455|24455.9|24453.1|24458.5|24455.7|24455.1|24452.3|13
1752174000000|2025-07-10 19:00:00|24454.9|24452.1|24458.2|24455.4|24459.2|24456.4|24453.1|24450.3|21
1752174300000|2025-07-10 19:05:00|24457.7|24454.9|24455.9|24453.1|24458.7|24455.9|24453.2|24450.4|28
1752174600000|2025-07-10 19:10:00|24456.4|24453.6|24457.6|24454.8|24458.7|24455.9|24453.7|24450.9|28
1752174900000|2025-07-10 19:15:00|24458.1|24455.3|24459.1|24456.3|24462.2|24459.4|24453.5|24450.7|26
1752175200000|2025-07-10 19:20:00|24459.6|24456.8|24459.3|24456.5|24461.9|24459.1|24455|24452.2|46
1752175500000|2025-07-10 19:25:00|24459.5|24456.7|24458.5|24455.7|24461.9|24459.1|24453.4|24450.6|41
1752175800000|2025-07-10 19:30:00|24459|24456.2|24459.7|24456.9|24465.2|24462.4|24453.5|24450.7|78
1752176100000|2025-07-10 19:35:00|24459.2|24456.4|24462.8|24460|24465.2|24462.4|24457.5|24454.7|62
1752176400000|2025-07-10 19:40:00|24462.4|24459.6|24465.5|24462.7|24472.2|24469.4|24461.9|24459.1|75
1752176700000|2025-07-10 19:45:00|24465|24462.2|24466.7|24463.9|24467.2|24464.4|24458.4|24455.6|89
1752177000000|2025-07-10 19:50:00|24467.2|24464.4|24463.2|24460.4|24467.2|24464.4|24452.9|24450.1|147
1752177300000|2025-07-10 19:55:00|24463.7|24460.9|24454.8|24452|24468.3|24465.5|24453.8|24451|141
1752177600000|2025-07-10 20:00:00|24453.8|24451|24445.9|24438.9|24454.7|24451|24444.2|24437.2|6
1752177900000|2025-07-10 20:05:00|24445|24438|24444.2|24437.2|24452|24445|24444.2|24437.2|0
1752178200000|2025-07-10 20:10:00|24445|24438|24437.2|24430.2|24445|24438|24433.7|24426.7|0
1752178500000|2025-07-10 20:15:00|24436.3|24429.3|24439.8|24432.8|24443.3|24436.3|24436.3|24429.3|0
1752178800000|2025-07-10 20:20:00|24438.9|24431.9|24440.7|24433.7|24440.7|24433.7|24438.1|24431.1|0
1752179100000|2025-07-10 20:25:00|24439.8|24432.8|24441.6|24434.6|24442.4|24435.4|24437.2|24430.2|0
1752179400000|2025-07-10 20:30:00|24440.7|24433.7|24448.5|24441.5|24448.5|24441.5|24440.7|24433.7|0
1752179700000|2025-07-10 20:35:00|24449.4|24442.4|24452|24445|24452.9|24445.9|24448.5|24441.5|0
1752180000000|2025-07-10 20:40:00|24452.9|24445.9|24449.4|24442.4|24454.7|24447.7|24448.5|24441.5|0
1752180300000|2025-07-10 20:45:00|24448.5|24441.5|24446.8|24439.8|24450.3|24443.3|24444.2|24437.2|0
1752180600000|2025-07-10 20:50:00|24445.9|24438.9|24440.7|24433.7|24446.8|24439.8|24440.7|24433.7|0
1752180900000|2025-07-10 20:55:00|24441.6|24434.6|24440.9|24433.9|24442.4|24435.4|24439.8|24432.8|0
1752181200000|2025-07-10 21:00:00|24441.1|24434.1|24440.7|24433.7|24441.7|24434.7|24439.7|24432.7|0
1752181500000|2025-07-10 21:05:00|24441.3|24434.3|24441.5|24434.5|24442.3|24435.3|24441.2|24434.2|0
1752181800000|2025-07-10 21:10:00|24440.4|24433.4|24442.9|24435.9|24443.9|24436.9|24440.4|24433.4|0
1752182100000|2025-07-10 21:15:00|24444.4|24437.4|24444.5|24437.5|24445.4|24438.4|24441.2|24434.2|0
1752182400000|2025-07-10 21:20:00|24443.7|24436.7|24440.5|24433.5|24443.9|24436.9|24440.5|24433.5|0
1752182700000|2025-07-10 21:25:00|24439.4|24432.4|24441.1|24434.1|24442.3|24435.3|24439.4|24432.4|0
1752183000000|2025-07-10 21:30:00|24441.8|24434.8|24442.3|24435.3|24445|24438|24441.8|24434.8|0
1752183300000|2025-07-10 21:35:00|24441.3|24434.3|24441.8|24434.8|24441.8|24434.8|24441.3|24434.3|0
1752183600000|2025-07-10 21:40:00|24441.3|24434.3|24440.8|24433.8|24441.3|24434.3|24439.7|24432.7|0
1752183900000|2025-07-10 21:45:00|24440.9|24433.9|24440.9|24433.9|24441|24434|24439.4|24432.4|0
1752184200000|2025-07-10 21:50:00|24440.8|24433.8|24442.3|24435.3|24442.3|24435.3|24440.8|24433.8|0
1752184500000|2025-07-10 21:55:00|24442.4|24435.4|24442.5|24435.5|24442.6|24435.6|24442.1|24435.1|0
1752184800000|2025-07-10 22:00:00|24440.8|24433.8|24453.9|24446.9|24454.8|24447.8|24440.8|24433.8|0
1752185100000|2025-07-10 22:05:00|24454.8|24447.8|24455.6|24448.6|24457.4|24450.4|24453|24446|0
1752185400000|2025-07-10 22:10:00|24456.1|24449.1|24458.3|24451.3|24461.3|24454.3|24454.8|24447.8|0
1752185700000|2025-07-10 22:15:00|24459.1|24452.1|24462.6|24455.6|24463.5|24456.5|24459.1|24452.1|0
1752186000000|2025-07-10 22:20:00|24463|24456|24460|24453|24463.5|24456.5|24458.3|24451.3|0
1752186300000|2025-07-10 22:25:00|24460.4|24453.4|24460|24453|24461.7|24454.7|24458.7|24451.7|0
1752186600000|2025-07-10 22:30:00|24459.5|24452.5|24456.5|24449.5|24459.5|24452.5|24454.8|24447.8|0
1752186900000|2025-07-10 22:35:00|24456.1|24449.1|24456.5|24449.5|24458.3|24451.3|24454.8|24447.8|0
1752187200000|2025-07-10 22:40:00|24456.1|24449.1|24458.3|24451.3|24459.5|24452.5|24455.6|24448.6|0
1752187500000|2025-07-10 22:45:00|24458.7|24451.7|24460.9|24453.9|24461.7|24454.7|24456.5|24449.5|0
1752187800000|2025-07-10 22:50:00|24460|24453|24466.1|24459.1|24467|24460|24460|24453|0
1752188100000|2025-07-10 22:55:00|24466.5|24459.5|24466.1|24459.1|24467.9|24460.9|24463.5|24456.5|0
1752188400000|2025-07-10 23:00:00|24466.5|24459.5|24469.6|24462.6|24470.9|24463.9|24466.1|24459.1|0
1752188700000|2025-07-10 23:05:00|24469.2|24462.2|24469.6|24462.6|24470|24463|24467.4|24460.4|0
1752189000000|2025-07-10 23:10:00|24470|24463|24467|24460|24470.9|24463.9|24465.2|24458.2|0
1752189300000|2025-07-10 23:15:00|24466.1|24459.1|24463.5|24456.5|24467|24460|24463.5|24456.5|0
1752189600000|2025-07-10 23:20:00|24463.9|24456.9|24463.5|24456.5|24464.8|24457.8|24461.7|24454.7|0
1752189900000|2025-07-10 23:25:00|24463|24456|24463.5|24456.5|24464.4|24457.4|24462.6|24455.6|0
1752190200000|2025-07-10 23:30:00|24464.4|24457.4|24465.2|24458.2|24468.7|24461.7|24464.4|24457.4|0
1752190500000|2025-07-10 23:35:00|24464.4|24457.4|24464.4|24457.4|24464.4|24457.4|24461.7|24454.7|0
1752190800000|2025-07-10 23:40:00|24463.9|24456.9|24463.5|24456.5|24465.2|24458.2|24463.5|24456.5|0
1752191100000|2025-07-10 23:45:00|24463.9|24456.9|24467.9|24460.9|24468.7|24461.7|24462.6|24455.6|0
1752191400000|2025-07-10 23:50:00|24468.3|24461.3|24473.1|24466.1|24474|24467|24468.3|24461.3|0
1752191700000|2025-07-10 23:55:00|24474|24467|24471.4|24464.4|24474|24467|24471.4|24464.4|0
1752192000000|2025-07-11 00:00:00|24472.2|24465.2|24449.1|24442.1|24472.2|24465.2|24445.6|24438.6|0
1752192300000|2025-07-11 00:05:00|24447.4|24440.4|24437.8|24430.8|24447.4|24440.4|24428.2|24421.2|0
1752192600000|2025-07-11 00:10:00|24437.3|24430.3|24430.4|24423.4|24439.5|24432.5|24424.7|24417.7|0
1752192900000|2025-07-11 00:15:00|24448.4|24443.4|24426.6|24421.6|24451.8|24446.8|24423.3|24418.3|64
1752193200000|2025-07-11 00:20:00|24427.1|24422.1|24405.7|24400.7|24428.4|24423.4|24402.9|24397.9|21
1752193500000|2025-07-11 00:25:00|24404.7|24399.7|24338.6|24333.6|24406.8|24401.8|24338.1|24333.1|162
1752193800000|2025-07-11 00:30:00|24338.1|24333.1|24347.5|24342.5|24358.3|24353.3|24312.8|24307.8|40
1752194100000|2025-07-11 00:35:00|24348|24343|24338.6|24333.6|24363.8|24358.8|24336.1|24331.1|24
1752194400000|2025-07-11 00:40:00|24336.6|24331.6|24319.8|24314.8|24337.3|24332.3|24316.3|24311.3|9
1752194700000|2025-07-11 00:45:00|24319.3|24314.3|24293.8|24288.8|24335.3|24330.3|24287.3|24282.3|117
1752195000000|2025-07-11 00:50:00|24293.4|24288.4|24288.8|24283.8|24301.3|24296.3|24282.8|24277.8|22
1752195300000|2025-07-11 00:55:00|24288.3|24283.3|24316.2|24311.2|24349.8|24344.8|24274.9|24269.9|53
1752195600000|2025-07-11 01:00:00|24315.7|24310.7|24301|24296|24322.5|24317.5|24296.3|24291.3|8
1752195900000|2025-07-11 01:05:00|24300.5|24295.5|24335.4|24330.4|24339|24334|24290.4|24285.4|40
1752196200000|2025-07-11 01:10:00|24335.8|24330.8|24338.8|24333.8|24340.5|24335.5|24320.2|24315.2|29
1752196500000|2025-07-11 01:15:00|24338.6|24333.6|24335.6|24330.6|24345.8|24340.8|24325.3|24320.3|26
1752196800000|2025-07-11 01:20:00|24336.6|24331.6|24351.8|24346.8|24351.8|24346.8|24333.9|24328.9|13
1752197100000|2025-07-11 01:25:00|24352.3|24347.3|24362.8|24357.8|24362.8|24357.8|24343.7|24338.7|9
1752197400000|2025-07-11 01:30:00|24363.3|24358.3|24368.3|24363.3|24374.5|24369.5|24356.1|24351.1|37
1752197700000|2025-07-11 01:35:00|24367.7|24362.7|24368.8|24363.8|24368.8|24363.8|24358.4|24353.4|2
1752198000000|2025-07-11 01:40:00|24366.9|24361.9|24363.3|24358.3|24373.8|24368.8|24357.4|24352.4|2
1752198300000|2025-07-11 01:45:00|24363.8|24358.8|24355.8|24350.8|24364.3|24359.3|24347.9|24342.9|1
1752198600000|2025-07-11 01:50:00|24356.3|24351.3|24351|24346|24358.8|24353.8|24348.9|24343.9|3
1752198900000|2025-07-11 01:55:00|24352|24347|24359.2|24354.2|24363.2|24358.2|24346.6|24341.6|9
1752199200000|2025-07-11 02:00:00|24358.7|24353.7|24366|24361|24368.3|24363.3|24356.7|24351.7|5
1752199500000|2025-07-11 02:05:00|24365.5|24360.5|24364.7|24359.7|24369.6|24364.6|24363.9|24358.9|7
1752199800000|2025-07-11 02:10:00|24365.7|24360.7|24365.5|24360.5|24369.8|24364.8|24362.7|24357.7|0
1752200100000|2025-07-11 02:15:00|24366|24361|24378.3|24373.3|24382.8|24377.8|24366|24361|3
1752200400000|2025-07-11 02:20:00|24378.2|24373.2|24384.5|24379.5|24389.4|24384.4|24378.2|24373.2|3
1752200700000|2025-07-11 02:25:00|24385.5|24380.5|24380.8|24375.8|24389.3|24384.3|24379.6|24374.6|10
1752201000000|2025-07-11 02:30:00|24381.2|24376.2|24386.9|24381.9|24388.5|24383.5|24376|24371|2
1752201300000|2025-07-11 02:35:00|24387.4|24382.4|24393.4|24388.4|24398.8|24393.8|24386.4|24381.4|1
1752201600000|2025-07-11 02:40:00|24393.2|24388.2|24381.8|24376.8|24397.3|24392.3|24380.8|24375.8|7
1752201900000|2025-07-11 02:45:00|24382.3|24377.3|24377.4|24372.4|24384.8|24379.8|24374.3|24369.3|2
1752202200000|2025-07-11 02:50:00|24377.9|24372.9|24376|24371|24383.3|24378.3|24375.4|24370.4|0
1752202500000|2025-07-11 02:55:00|24375.5|24370.5|24379.1|24374.1|24379.1|24374.1|24370.9|24365.9|0
1752202800000|2025-07-11 03:00:00|24380.1|24375.1|24391.1|24386.1|24391.6|24386.6|24377.4|24372.4|9
1752203100000|2025-07-11 03:05:00|24391.6|24386.6|24389.8|24384.8|24393.2|24388.2|24383.8|24378.8|7
1752203400000|2025-07-11 03:10:00|24389.3|24384.3|24390.3|24385.3|24393.3|24388.3|24388.3|24383.3|1
1752203700000|2025-07-11 03:15:00|24389.8|24384.8|24392.8|24387.8|24393.3|24388.3|24385.3|24380.3|0
1752204000000|2025-07-11 03:20:00|24393.3|24388.3|24399.8|24394.8|24400.3|24395.3|24391.8|24386.8|2
1752204300000|2025-07-11 03:25:00|24400.8|24395.8|24405.8|24400.8|24406.8|24401.8|24400.3|24395.3|6
1752204600000|2025-07-11 03:30:00|24405.7|24400.7|24403.6|24398.6|24405.7|24400.7|24401.1|24396.1|0
1752204900000|2025-07-11 03:35:00|24404.1|24399.1|24401.6|24396.6|24406|24401|24400.6|24395.6|17
1752205200000|2025-07-11 03:40:00|24402.1|24397.1|24401.4|24396.4|24403.7|24398.7|24400.4|24395.4|1
1752205500000|2025-07-11 03:45:00|24401.9|24396.9|24402.7|24397.7|24403.2|24398.2|24399.9|24394.9|0
1752205800000|2025-07-11 03:50:00|24403.6|24398.6|24395.2|24390.2|24406.2|24401.2|24395.2|24390.2|3
1752206100000|2025-07-11 03:55:00|24398|24393|24393.9|24388.9|24400|24395|24393.9|24388.9|3
1752206400000|2025-07-11 04:00:00|24394.4|24389.4|24385.8|24380.8|24397.1|24392.1|24385.8|24380.8|7
1752206700000|2025-07-11 04:05:00|24386.3|24381.3|24388.5|24383.5|24392.6|24387.6|24386.3|24381.3|2
1752207000000|2025-07-11 04:10:00|24389|24384|24393.5|24388.5|24394.3|24389.3|24389|24384|2
1752207300000|2025-07-11 04:15:00|24393.6|24388.6|24396.2|24391.2|24396.2|24391.2|24391.1|24386.1|1
1752207600000|2025-07-11 04:20:00|24396.7|24391.7|24400.1|24395.1|24401.2|24396.2|24396.7|24391.7|3
1752207900000|2025-07-11 04:25:00|24400.6|24395.6|24401.8|24396.8|24404.6|24399.6|24400.6|24395.6|2
1752208200000|2025-07-11 04:30:00|24402.3|24397.3|24396.8|24391.8|24402.3|24397.3|24395.3|24390.3|4
1752208500000|2025-07-11 04:35:00|24397.3|24392.3|24403.8|24398.8|24403.8|24398.8|24396.8|24391.8|5
1752208800000|2025-07-11 04:40:00|24404.3|24399.3|24396.4|24391.4|24404.8|24399.8|24393.5|24388.5|3
1752209100000|2025-07-11 04:45:00|24396.9|24391.9|24397.2|24392.2|24398.7|24393.7|24392.4|24387.4|1
1752209400000|2025-07-11 04:50:00|24397.7|24392.7|24394.6|24389.6|24397.7|24392.7|24392.1|24387.1|1
1752209700000|2025-07-11 04:55:00|24394.1|24389.1|24395.2|24390.2|24395.7|24390.7|24389.2|24384.2|6
1752210000000|2025-07-11 05:00:00|24394.5|24389.5|24416.3|24411.3|24416.8|24411.8|24394.3|24389.3|22
1752210300000|2025-07-11 05:05:00|24416.2|24411.2|24418.3|24413.3|24419.8|24414.8|24410.3|24405.3|72
1752210600000|2025-07-11 05:10:00|24418.8|24413.8|24408.3|24403.3|24418.8|24413.8|24407.3|24402.3|22
1752210900000|2025-07-11 05:15:00|24409.3|24404.3|24410|24405|24422.2|24417.2|24407.3|24402.3|45
1752211200000|2025-07-11 05:20:00|24410.4|24405.4|24416.3|24411.3|24421.8|24416.8|24407.5|24402.5|15
1752211500000|2025-07-11 05:25:00|24416.8|24411.8|24410.5|24405.5|24420.3|24415.3|24406.4|24401.4|1
1752211800000|2025-07-11 05:30:00|24410.7|24405.7|24398.8|24393.8|24412.8|24407.8|24391.5|24386.5|62
1752212100000|2025-07-11 05:35:00|24399.3|24394.3|24398.1|24393.1|24402.8|24397.8|24391.5|24386.5|9
1752212400000|2025-07-11 05:40:00|24398.5|24393.5|24401.3|24396.3|24402.3|24397.3|24391.8|24386.8|8
1752212700000|2025-07-11 05:45:00|24402.3|24397.3|24389|24384|24402.3|24397.3|24388.4|24383.4|15
1752213000000|2025-07-11 05:50:00|24389.5|24384.5|24391|24386|24394|24389|24379.8|24374.8|15
1752213300000|2025-07-11 05:55:00|24390.1|24385.1|24363.6|24358.6|24390.3|24385.3|24358.4|24353.4|37
1752213600000|2025-07-11 06:00:00|24361.5|24358.7|24349.6|24346.8|24377.6|24374.8|24344.9|24342.1|193
1752213900000|2025-07-11 06:05:00|24346.8|24344|24349.8|24347|24356.3|24353.5|24340|24337.2|106
1752214200000|2025-07-11 06:10:00|24349.3|24346.5|24347.7|24344.9|24351.9|24349.1|24337.2|24334.4|73
1752214500000|2025-07-11 06:15:00|24346.7|24343.9|24347.7|24344.9|24354.3|24351.5|24340.2|24337.4|103
1752214800000|2025-07-11 06:20:00|24347.2|24344.4|24342.6|24339.8|24355.3|24352.5|24338.1|24335.3|149
1752215100000|2025-07-11 06:25:00|24343.1|24340.3|24342.3|24339.5|24351.6|24348.8|24340.8|24338|49
1752215400000|2025-07-11 06:30:00|24342.8|24340|24333.3|24330.5|24345.5|24342.7|24331.9|24329.1|42
1752215700000|2025-07-11 06:35:00|24333.8|24331|24321.3|24318.5|24334|24331.2|24317.6|24314.8|82
1752216000000|2025-07-11 06:40:00|24320.8|24318|24325.1|24322.3|24325.6|24322.8|24314|24311.2|119
1752216300000|2025-07-11 06:45:00|24324.8|24322|24323|24320.2|24329.2|24326.4|24319|24316.2|115
1752216600000|2025-07-11 06:50:00|24323.5|24320.7|24336|24333.2|24336|24333.2|24323.5|24320.7|63
1752216900000|2025-07-11 06:55:00|24336.5|24333.7|24329.4|24326.6|24341.2|24338.4|24327.7|24324.9|282
1752217200000|2025-07-11 07:00:00|24329.1|24327.7|24358.3|24356.9|24364.5|24363.1|24319.3|24317.9|891
1752217500000|2025-07-11 07:05:00|24361.8|24360.4|24334.3|24332.9|24365.6|24364.2|24331.7|24330.3|360
1752217800000|2025-07-11 07:10:00|24332.3|24330.9|24283|24281.6|24337|24335.6|24280.7|24279.3|532
1752218100000|2025-07-11 07:15:00|24283.5|24282.1|24315.4|24314|24327.3|24325.9|24283.5|24282.1|446
1752218400000|2025-07-11 07:20:00|24315.9|24314.5|24316.4|24315|24337.7|24336.3|24311.1|24309.7|243
1752218700000|2025-07-11 07:25:00|24316.5|24315.1|24324.7|24323.3|24333.6|24332.2|24314.7|24313.3|212
1752219000000|2025-07-11 07:30:00|24327.7|24326.3|24318.5|24317.1|24335.5|24334.1|24310|24308.6|304
1752219300000|2025-07-11 07:35:00|24318.2|24316.8|24320.7|24319.3|24333.1|24331.7|24314.4|24313|112
1752219600000|2025-07-11 07:40:00|24321.2|24319.8|24317.1|24315.7|24324.6|24323.2|24284.4|24283|308
1752219900000|2025-07-11 07:45:00|24316.6|24315.2|24302.3|24300.9|24325.2|24323.8|24298.1|24296.7|154
1752220200000|2025-07-11 07:50:00|24303.8|24302.4|24296.2|24294.8|24321.2|24319.8|24294.3|24292.9|251
1752220500000|2025-07-11 07:55:00|24295.7|24294.3|24294.6|24293.2|24307|24305.6|24291.1|24289.7|183
1752220800000|2025-07-11 08:00:00|24295.1|24293.7|24298.2|24296.8|24328.1|24326.7|24295.1|24293.7|205
1752221100000|2025-07-11 08:05:00|24298.7|24297.3|24266.4|24265|24304.6|24303.2|24263.3|24261.9|388
1752221400000|2025-07-11 08:10:00|24267.7|24266.3|24253.4|24252|24275.2|24273.8|24247.6|24246.2|394
1752221700000|2025-07-11 08:15:00|24252.9|24251.5|24250.9|24249.5|24263.9|24262.5|24231.9|24230.5|439
1752222000000|2025-07-11 08:20:00|24250.1|24248.7|24253.9|24252.5|24264.6|24263.2|24241.4|24240|203
1752222300000|2025-07-11 08:25:00|24253.4|24252|24247.7|24246.3|24259.8|24258.4|24243.7|24242.3|220
1752222600000|2025-07-11 08:30:00|24247.8|24246.4|24220.8|24219.4|24249.2|24247.8|24215.9|24214.5|248
1752222900000|2025-07-11 08:35:00|24220.5|24219.1|24215.1|24213.7|24234.7|24233.3|24212.5|24211.1|261
1752223200000|2025-07-11 08:40:00|24215.5|24214.1|24225.7|24224.3|24233.1|24231.7|24206.3|24204.9|281
1752223500000|2025-07-11 08:45:00|24226.2|24224.8|24245.4|24244|24247.2|24245.8|24215.8|24214.4|201
1752223800000|2025-07-11 08:50:00|24246.3|24244.9|24236.8|24235.4|24250.1|24248.7|24233.4|24232|180
1752224100000|2025-07-11 08:55:00|24237.3|24235.9|24231.1|24229.7|24242.4|24241|24228.6|24227.2|137
1752224400000|2025-07-11 09:00:00|24231.8|24230.4|24232.3|24230.9|24237.7|24236.3|24226.7|24225.3|146
1752224700000|2025-07-11 09:05:00|24232.1|24230.7|24220|24218.6|24238.6|24237.2|24215.5|24214.1|186
1752225000000|2025-07-11 09:10:00|24220.3|24218.9|24220.5|24219.1|24223|24221.6|24201.7|24200.3|353
1752225300000|2025-07-11 09:15:00|24221|24219.6|24232.7|24231.3|24235|24233.6|24219.8|24218.4|185
1752225600000|2025-07-11 09:20:00|24231.9|24230.5|24215.2|24213.8|24234.8|24233.4|24211.7|24210.3|206
1752225900000|2025-07-11 09:25:00|24215.1|24213.7|24209.1|24207.7|24215.6|24214.2|24202|24200.6|163
1752226200000|2025-07-11 09:30:00|24210.3|24208.9|24222.7|24221.3|24229.5|24228.1|24208.4|24207|147
1752226500000|2025-07-11 09:35:00|24222.6|24221.2|24236.3|24234.9|24238.6|24237.2|24216.7|24215.3|115
1752226800000|2025-07-11 09:40:00|24234.7|24233.3|24212.7|24211.3|24243.8|24242.4|24211.8|24210.4|211
1752227100000|2025-07-11 09:45:00|24212.6|24211.2|24214.2|24212.8|24220.7|24219.3|24209.5|24208.1|147
1752227400000|2025-07-11 09:50:00|24215.4|24214|24189.9|24188.5|24215.9|24214.5|24181.6|24180.2|361
1752227700000|2025-07-11 09:55:00|24189.4|24188|24183|24181.6|24197.1|24195.7|24166.9|24165.5|294
1752228000000|2025-07-11 10:00:00|24184.5|24183.1|24186.4|24185|24194.3|24192.9|24174.5|24173.1|186
1752228300000|2025-07-11 10:05:00|24185.4|24184|24196.5|24195.1|24206|24204.6|24183.4|24182|224
1752228600000|2025-07-11 10:10:00|24196|24194.6|24207.4|24206|24209.2|24207.8|24190|24188.6|199
1752228900000|2025-07-11 10:15:00|24208.7|24207.3|24188.5|24187.1|24213.2|24211.8|24187.9|24186.5|110
1752229200000|2025-07-11 10:20:00|24186.9|24185.5|24194.2|24192.8|24197.3|24195.9|24183.7|24182.3|114
1752229500000|2025-07-11 10:25:00|24193.7|24192.3|24188.7|24187.3|24197.9|24196.5|24184.5|24183.1|80
1752229800000|2025-07-11 10:30:00|24189.1|24187.7|24197.8|24196.4|24200|24198.6|24189.1|24187.7|84
1752230100000|2025-07-11 10:35:00|24197.3|24195.9|24188|24186.6|24198.4|24197|24181.7|24180.3|149
1752230400000|2025-07-11 10:40:00|24188.3|24186.9|24189.4|24188|24198.3|24196.9|24186.9|24185.5|46
1752230700000|2025-07-11 10:45:00|24188.9|24187.5|24197.3|24195.9|24198.3|24196.9|24184|24182.6|112
1752231000000|2025-07-11 10:50:00|24196.2|24194.8|24198.9|24197.5|24203.7|24202.3|24186.8|24185.4|95
1752231300000|2025-07-11 10:55:00|24198.4|24197|24186.6|24185.2|24199.2|24197.8|24181.4|24180|207
1752231600000|2025-07-11 11:00:00|24187.3|24185.9|24197.8|24196.4|24197.8|24196.4|24179.3|24177.9|247
1752231900000|2025-07-11 11:05:00|24199.3|24197.9|24212.3|24210.9|24213.3|24211.9|24190.4|24189|144
1752232200000|2025-07-11 11:10:00|24213.5|24212.1|24225.9|24224.5|24226.9|24225.5|24207.5|24206.1|150
1752232500000|2025-07-11 11:15:00|24225.4|24224|24234.1|24232.7|24236|24234.6|24223.5|24222.1|209
1752232800000|2025-07-11 11:20:00|24234.3|24232.9|24233|24231.6|24246.2|24244.8|24229.4|24228|285
1752233100000|2025-07-11 11:25:00|24232.5|24231.1|24244.9|24243.5|24247.2|24245.8|24230.4|24229|195
1752233400000|2025-07-11 11:30:00|24243.9|24242.5|24256.6|24255.2|24257.2|24255.8|24242.9|24241.5|172
1752233700000|2025-07-11 11:35:00|24256.1|24254.7|24265|24263.6|24267.2|24265.8|24252.6|24251.2|141
1752234000000|2025-07-11 11:40:00|24264.2|24262.8|24254.6|24253.2|24266.8|24265.4|24252.2|24250.8|145
1752234300000|2025-07-11 11:45:00|24254.5|24253.1|24251.1|24249.7|24266.9|24265.5|24247.7|24246.3|134
1752234600000|2025-07-11 11:50:00|24250.6|24249.2|24258.2|24256.8|24267.2|24265.8|24246.6|24245.2|115
1752234900000|2025-07-11 11:55:00|24258.3|24256.9|24250.8|24249.4|24259.9|24258.5|24250.3|24248.9|84
1752235200000|2025-07-11 12:00:00|24252.5|24251.1|24246|24244.6|24252.5|24251.1|24233.3|24231.9|137
1752235500000|2025-07-11 12:05:00|24246.5|24245.1|24230.8|24229.4|24251.8|24250.4|24227.8|24226.4|227
1752235800000|2025-07-11 12:10:00|24231.5|24230.1|24223.8|24222.4|24234.5|24233.1|24221.8|24220.4|150
1752236100000|2025-07-11 12:15:00|24221.8|24220.4|24219.5|24218.1|24224.4|24223|24210.5|24209.1|149
1752236400000|2025-07-11 12:20:00|24219.9|24218.5|24213|24211.6|24224.5|24223.1|24211.7|24210.3|138
1752236700000|2025-07-11 12:25:00|24213.5|24212.1|24222.8|24221.4|24223.3|24221.9|24208.3|24206.9|132
1752237000000|2025-07-11 12:30:00|24222.4|24221|24230.7|24229.3|24231.5|24230.1|24214.4|24213|125
1752237300000|2025-07-11 12:35:00|24231.2|24229.8|24244.7|24243.3|24248.1|24246.7|24227.2|24225.8|137
1752237600000|2025-07-11 12:40:00|24242.5|24241.1|24241.3|24239.9|24247.1|24245.7|24239.1|24237.7|99
1752237900000|2025-07-11 12:45:00|24241.1|24239.7|24256.9|24255.5|24262.6|24261.2|24236|24234.6|306
1752238200000|2025-07-11 12:50:00|24259.1|24257.7|24252.7|24251.3|24260.6|24259.2|24248.4|24247|88
1752238500000|2025-07-11 12:55:00|24253.2|24251.8|24262.2|24260.8|24267.9|24266.5|24251.8|24250.4|117
1752238800000|2025-07-11 13:00:00|24261.4|24260|24289.7|24288.3|24289.7|24288.3|24260.5|24259.1|291
1752239100000|2025-07-11 13:05:00|24289.2|24287.8|24286.8|24285.4|24297.8|24296.4|24284.4|24283|210
1752239400000|2025-07-11 13:10:00|24286.2|24284.8|24280|24278.6|24289.1|24287.7|24275.1|24273.7|155
1752239700000|2025-07-11 13:15:00|24280.5|24279.1|24269.6|24268.2|24281.4|24280|24263.9|24262.5|155
1752240000000|2025-07-11 13:20:00|24270.1|24268.7|24272.2|24270.8|24280.2|24278.8|24269.2|24267.8|212
1752240300000|2025-07-11 13:25:00|24273.2|24271.8|24259|24257.6|24273.2|24271.8|24257.2|24255.8|243
1752240600000|2025-07-11 13:30:00|24258.5|24257.1|24253.5|24252.1|24274.8|24273.4|24250|24248.6|305
1752240900000|2025-07-11 13:35:00|24253|24251.6|24254|24252.6|24255.5|24254.1|24239.6|24238.2|190
1752241200000|2025-07-11 13:40:00|24253.9|24252.5|24247.4|24246|24259.1|24257.7|24243.8|24242.4|121
1752241500000|2025-07-11 13:45:00|24249.4|24248|24255.6|24254.2|24260.6|24259.2|24243.1|24241.7|178
1752241800000|2025-07-11 13:50:00|24256.8|24255.4|24242|24240.6|24257.3|24255.9|24236.1|24234.7|223
1752242100000|2025-07-11 13:55:00|24241.5|24240.1|24262.3|24260.9|24271.3|24269.9|24241|24239.6|245
1752242400000|2025-07-11 14:00:00|24263.7|24262.3|24255.3|24253.9|24267.1|24265.7|24227.4|24226|378
1752242700000|2025-07-11 14:05:00|24253.3|24251.9|24253.8|24252.4|24270.8|24269.4|24247.3|24245.9|208
1752243000000|2025-07-11 14:10:00|24253.6|24252.2|24265.3|24263.9|24269.3|24267.9|24252.7|24251.3|125
1752243300000|2025-07-11 14:15:00|24265.7|24264.3|24253.1|24251.7|24269.4|24268|24247.4|24246|166
1752243600000|2025-07-11 14:20:00|24252.8|24251.4|24251.2|24249.8|24256.9|24255.5|24243.9|24242.5|134
1752243900000|2025-07-11 14:25:00|24251.7|24250.3|24267|24265.6|24269.9|24268.5|24246.3|24244.9|335
1752244200000|2025-07-11 14:30:00|24266.4|24265|24252|24250.6|24269|24267.6|24248.4|24247|257
1752244500000|2025-07-11 14:35:00|24251.5|24250.1|24248.4|24247|24263.1|24261.7|24247.2|24245.8|126
1752244800000|2025-07-11 14:40:00|24248.3|24246.9|24258.4|24257|24259|24257.6|24240.1|24238.7|126
1752245100000|2025-07-11 14:45:00|24257.9|24256.5|24259.7|24258.3|24260.2|24258.8|24246.1|24244.7|138
1752245400000|2025-07-11 14:50:00|24260|24258.6|24256.5|24255.1|24263.7|24262.3|24247.3|24245.9|142
1752245700000|2025-07-11 14:55:00|24256.3|24254.9|24260.8|24259.4|24266|24264.6|24252.1|24250.7|121
1752246000000|2025-07-11 15:00:00|24260.5|24259.1|24266.3|24264.9|24268.7|24267.3|24253.5|24252.1|118
1752246300000|2025-07-11 15:05:00|24265.8|24264.4|24264.3|24262.9|24270.4|24269|24257.5|24256.1|140
1752246600000|2025-07-11 15:10:00|24263.7|24262.3|24245.5|24244.1|24271.2|24269.8|24245.5|24244.1|201
1752246900000|2025-07-11 15:15:00|24244.5|24243.1|24243.3|24241.9|24246.3|24244.9|24232.7|24231.3|244
1752247200000|2025-07-11 15:20:00|24243.5|24242.1|24249.2|24247.8|24261.5|24260.1|24243.5|24242.1|292
1752247500000|2025-07-11 15:25:00|24248.7|24247.3|24236.7|24235.3|24248.7|24247.3|24228.1|24226.7|574
1752247800000|2025-07-11 15:30:00|24237.2|24235.8|24253.4|24250.6|24260.5|24257.7|24237.2|24234.9|657
1752248100000|2025-07-11 15:35:00|24252.9|24250.1|24262|24259.2|24263.5|24260.7|24252|24249.2|224
1752248400000|2025-07-11 15:40:00|24261.5|24258.7|24262.6|24259.8|24272.5|24269.7|24256.7|24253.9|176
1752248700000|2025-07-11 15:45:00|24262.9|24260.1|24236.3|24233.5|24265.4|24262.6|24228.5|24225.7|372
1752249000000|2025-07-11 15:50:00|24236|24233.2|24241.8|24239|24248.3|24245.5|24229.8|24227|202
1752249300000|2025-07-11 15:55:00|24242.3|24239.5|24239.7|24236.9|24246.5|24243.7|24235|24232.2|61
1752249600000|2025-07-11 16:00:00|24240.2|24237.4|24222.2|24219.4|24242.7|24239.9|24222.2|24219.4|135
1752249900000|2025-07-11 16:05:00|24222.7|24219.9|24206.2|24203.4|24224.2|24221.4|24201.3|24198.5|172
1752250200000|2025-07-11 16:10:00|24205.2|24202.4|24208.5|24205.7|24210|24207.2|24199.5|24196.7|88
1752250500000|2025-07-11 16:15:00|24209|24206.2|24208.4|24205.6|24217.8|24215|24205.7|24202.9|88
1752250800000|2025-07-11 16:20:00|24208.6|24205.8|24220|24217.2|24221.5|24218.7|24206.5|24203.7|56
1752251100000|2025-07-11 16:25:00|24219.9|24217.1|24218|24215.2|24223|24220.2|24212.7|24209.9|31
1752251400000|2025-07-11 16:30:00|24218.5|24215.7|24218.8|24216|24222.5|24219.7|24207.7|24204.9|56
1752251700000|2025-07-11 16:35:00|24219.3|24216.5|24221.6|24218.8|24224.8|24222|24212.5|24209.7|27
1752252000000|2025-07-11 16:40:00|24222.1|24219.3|24219|24216.2|24225.5|24222.7|24216.2|24213.4|17
1752252300000|2025-07-11 16:45:00|24218.5|24215.7|24221.7|24218.9|24223.5|24220.7|24213.2|24210.4|13
1752252600000|2025-07-11 16:50:00|24221.1|24218.3|24235.5|24232.7|24235.5|24232.7|24219.2|24216.4|35
1752252900000|2025-07-11 16:55:00|24236|24233.2|24236.9|24234.1|24241|24238.2|24233.2|24230.4|43
1752253200000|2025-07-11 17:00:00|24236.7|24233.9|24239.1|24236.3|24241.1|24238.3|24231.6|24228.8|39
1752253500000|2025-07-11 17:05:00|24238.6|24235.8|24238.4|24235.6|24242|24239.2|24233.1|24230.3|20
1752253800000|2025-07-11 17:10:00|24238.9|24236.1|24239|24236.2|24239.5|24236.7|24233.2|24230.4|8
1752254100000|2025-07-11 17:15:00|24238.5|24235.7|24240|24237.2|24240|24237.2|24231.8|24229|18
1752254400000|2025-07-11 17:20:00|24239.9|24237.1|24237.5|24234.7|24241.5|24238.7|24235.7|24232.9|27
1752254700000|2025-07-11 17:25:00|24234.7|24231.9|24240.5|24237.7|24245.6|24242.8|24233.7|24230.9|56
1752255000000|2025-07-11 17:30:00|24240|24237.2|24232.2|24229.4|24240.5|24237.7|24225.2|24222.4|149
1752255300000|2025-07-11 17:35:00|24233.5|24230.7|24225.1|24222.3|24236|24233.2|24223.7|24220.9|20
1752255600000|2025-07-11 17:40:00|24225.6|24222.8|24224.2|24221.4|24232.5|24229.7|24220.2|24217.4|41
1752255900000|2025-07-11 17:45:00|24223.9|24221.1|24231|24228.2|24232.5|24229.7|24222.7|24219.9|19
1752256200000|2025-07-11 17:50:00|24230.5|24227.7|24235.5|24232.7|24236.5|24233.7|24227.2|24224.4|6
1752256500000|2025-07-11 17:55:00|24235|24232.2|24239.3|24236.5|24242|24239.2|24232.2|24229.4|22
1752256800000|2025-07-11 18:00:00|24238.8|24236|24243.4|24240.6|24246.1|24243.3|24238.3|24235.5|35
1752257100000|2025-07-11 18:05:00|24242.9|24240.1|24242.5|24239.7|24248.6|24245.8|24241.9|24239.1|8
1752257400000|2025-07-11 18:10:00|24242|24239.2|24239.5|24236.7|24247.5|24244.7|24236.9|24234.1|8
1752257700000|2025-07-11 18:15:00|24239|24236.2|24240.7|24237.9|24244|24241.2|24236.9|24234.1|26
1752258000000|2025-07-11 18:20:00|24240.2|24237.4|24239.4|24236.6|24245|24242.2|24236.6|24233.8|13
1752258300000|2025-07-11 18:25:00|24239.6|24236.8|24240.6|24237.8|24246|24243.2|24233.2|24230.4|161
1752258600000|2025-07-11 18:30:00|24240.8|24238|24246.2|24243.4|24248.5|24245.7|24239.7|24236.9|14
1752258900000|2025-07-11 18:35:00|24246.7|24243.9|24255.5|24252.7|24257.5|24254.7|24245.7|24242.9|51
1752259200000|2025-07-11 18:40:00|24255.7|24252.9|24263.5|24260.7|24264|24261.2|24255.2|24252.4|57
1752259500000|2025-07-11 18:45:00|24262.7|24259.9|24260.5|24257.7|24264.5|24261.7|24257.7|24254.9|30
1752259800000|2025-07-11 18:50:00|24257.7|24254.9|24256.6|24253.8|24262.5|24259.7|24252.7|24249.9|18
1752260100000|2025-07-11 18:55:00|24256.1|24253.3|24254|24251.2|24259|24256.2|24251.5|24248.7|29
1752260400000|2025-07-11 19:00:00|24253.5|24250.7|24241.8|24239|24253.8|24251|24235.8|24233|64
1752260700000|2025-07-11 19:05:00|24241.3|24238.5|24244.5|24241.7|24246.3|24243.5|24228.7|24225.9|86
1752261000000|2025-07-11 19:10:00|24245|24242.2|24243.4|24240.6|24245.7|24242.9|24236.5|24233.7|43
1752261300000|2025-07-11 19:15:00|24243.6|24240.8|24244.3|24241.5|24249.5|24246.7|24240.5|24237.7|19
1752261600000|2025-07-11 19:20:00|24243.7|24240.9|24246.8|24244|24248.5|24245.7|24242.2|24239.4|21
1752261900000|2025-07-11 19:25:00|24247|24244.2|24249.2|24246.4|24255.1|24252.3|24245.7|24242.9|58
1752262200000|2025-07-11 19:30:00|24248.7|24245.9|24244.2|24241.4|24249.5|24246.7|24241|24238.2|52
1752262500000|2025-07-11 19:35:00|24242.7|24239.9|24241.9|24239.1|24246.5|24243.7|24238.2|24235.4|63
1752262800000|2025-07-11 19:40:00|24242.4|24239.6|24235.7|24232.9|24244.5|24241.7|24232.2|24229.4|74
1752263100000|2025-07-11 19:45:00|24235.6|24232.8|24239.2|24236.4|24240.4|24237.6|24229|24226.2|95
1752263400000|2025-07-11 19:50:00|24237.7|24234.9|24229.5|24226.7|24238.3|24235.5|24226.7|24223.9|145
1752263700000|2025-07-11 19:55:00|24230.5|24227.7|24225.7|24222.9|24235.1|24232.3|24212.6|24209.8|189
1752264000000|2025-07-11 20:00:00|24225.2|24222.4|24228.8|24221.8|24230.6|24223.6|24218.4|24211.4|10
1752264300000|2025-07-11 20:05:00|24229.7|24222.7|24223.6|24216.6|24230.6|24223.6|24223.6|24216.6|0
1752264600000|2025-07-11 20:10:00|24224.5|24217.5|24221|24214|24226.2|24219.2|24218.4|24211.4|0
1752264900000|2025-07-11 20:15:00|24220.1|24213.1|24211.5|24204.5|24220.1|24213.1|24210.6|24203.6|0
1752265200000|2025-07-11 20:20:00|24210.6|24203.6|24210.6|24203.6|24212.3|24205.3|24207.1|24200.1|0
1752265500000|2025-07-11 20:25:00|24211.5|24204.5|24211.5|24204.5|24214.1|24207.1|24208|24201|0
1752265800000|2025-07-11 20:30:00|24212.3|24205.3|24219.3|24212.3|24222.8|24215.8|24211.5|24204.5|0
1752266100000|2025-07-11 20:35:00|24218.4|24211.4|24210.6|24203.6|24218.4|24211.4|24210.6|24203.6|0
1752266400000|2025-07-11 20:40:00|24211.5|24204.5|24211.5|24204.5|24213.2|24206.2|24209.7|24202.7|0
1752266700000|2025-07-11 20:45:00|24210.6|24203.6|24214.1|24207.1|24214.9|24207.9|24209.7|24202.7|0
1752267000000|2025-07-11 20:50:00|24214.9|24207.9|24216.7|24209.7|24218.4|24211.4|24213.2|24206.2|0
1752267300000|2025-07-11 20:55:00|24217.5|24210.5|24210.8|24203.8|24219.3|24212.3|24207.1|24200.1|0